date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:40:00,13.38,13.38,13.34,13.34,62800.0,7.4747,7.4747,7.4524,7.4524,62800.0
2005-01-03 09:45:00,13.34,13.37,13.32,13.36,42000.0,7.4524,7.4691,7.4412,7.4635,42000.0
2005-01-03 09:50:00,13.37,13.37,13.31,13.33,31200.0,7.4691,7.4691,7.4356,7.4468,31200.0
2005-01-03 09:55:00,13.32,13.36,13.32,13.32,30000.0,7.4412,7.4635,7.4412,7.4412,30000.0
2005-01-03 10:00:00,13.32,13.35,13.23,13.24,84000.0,7.4412,7.458,7.3909,7.3965,84000.0
2005-01-03 10:05:00,13.23,13.24,13.16,13.18,40200.0,7.3909,7.3965,7.3518,7.363,40200.0
2005-01-03 10:10:00,13.19,13.2,13.14,13.15,43400.0,7.3686,7.3742,7.3406,7.3462,43400.0
2005-01-03 10:15:00,13.14,13.14,13.06,13.11,83200.0,7.3406,7.3406,7.2959,7.3239,83200.0
2005-01-03 10:20:00,13.1,13.11,13.05,13.06,53800.0,7.3183,7.3239,7.2904,7.2959,53800.0
2005-01-03 10:25:00,13.06,13.08,13.01,13.01,56600.0,7.2959,7.3071,7.268,7.268,56600.0
2005-01-03 10:30:00,13.0,13.01,12.93,12.93,121400.0,7.2624,7.268,7.2233,7.2233,121400.0
2005-01-03 10:35:00,12.93,12.95,12.87,12.9,111800.0,7.2233,7.2345,7.1898,7.2066,111800.0
2005-01-03 10:40:00,12.9,12.93,12.89,12.93,65000.0,7.2066,7.2233,7.201,7.2233,65000.0
2005-01-03 10:45:00,12.93,12.93,12.9,12.93,31200.0,7.2233,7.2233,7.2066,7.2233,31200.0
2005-01-03 10:50:00,12.93,12.96,12.92,12.93,52400.0,7.2233,7.2401,7.2177,7.2233,52400.0
2005-01-03 10:55:00,12.93,12.95,12.93,12.94,28000.0,7.2233,7.2345,7.2233,7.2289,28000.0
2005-01-03 11:00:00,12.94,12.95,12.88,12.9,71200.0,7.2289,7.2345,7.1954,7.2066,71200.0
2005-01-03 11:05:00,12.9,12.9,12.88,12.9,119400.0,7.2066,7.2066,7.1954,7.2066,119400.0
2005-01-03 11:10:00,12.9,12.9,12.89,12.9,50600.0,7.2066,7.2066,7.201,7.2066,50600.0
2005-01-03 11:15:00,12.9,12.91,12.9,12.91,31400.0,7.2066,7.2121,7.2066,7.2121,31400.0
2005-01-03 11:20:00,12.91,12.95,12.9,12.93,47800.0,7.2121,7.2345,7.2066,7.2233,47800.0
2005-01-03 11:25:00,12.93,12.95,12.93,12.94,28800.0,7.2233,7.2345,7.2233,7.2289,28800.0
2005-01-03 11:30:00,12.94,12.99,12.94,12.99,30200.0,7.2289,7.2568,7.2289,7.2568,30200.0
2005-01-03 11:35:00,12.98,12.98,12.96,12.96,18400.0,7.2513,7.2513,7.2401,7.2401,18400.0
2005-01-03 11:40:00,12.96,13.02,12.96,13.0,66600.0,7.2401,7.2736,7.2401,7.2624,66600.0
2005-01-03 11:45:00,13.0,13.02,12.99,12.99,33000.0,7.2624,7.2736,7.2568,7.2568,33000.0
2005-01-03 11:50:00,12.99,13.01,12.97,13.0,15200.0,7.2568,7.268,7.2457,7.2624,15200.0
2005-01-03 11:55:00,13.0,13.0,12.99,12.99,14200.0,7.2624,7.2624,7.2568,7.2568,14200.0
2005-01-03 12:00:00,12.99,12.99,12.96,12.97,14600.0,7.2568,7.2568,7.2401,7.2457,14600.0
2005-01-03 12:05:00,12.96,12.98,12.96,12.98,12200.0,7.2401,7.2513,7.2401,7.2513,12200.0
2005-01-03 12:10:00,12.97,12.97,12.97,12.97,9200.0,7.2457,7.2457,7.2457,7.2457,9200.0
2005-01-03 12:15:00,12.97,12.97,12.97,12.97,45000.0,7.2457,7.2457,7.2457,7.2457,45000.0
2005-01-03 12:20:00,12.97,12.98,12.97,12.97,32400.0,7.2457,7.2513,7.2457,7.2457,32400.0
2005-01-03 12:25:00,12.97,12.99,12.97,12.99,23600.0,7.2457,7.2568,7.2457,7.2568,23600.0
2005-01-03 12:30:00,12.99,13.01,12.99,13.0,16400.0,7.2568,7.268,7.2568,7.2624,16400.0
2005-01-03 12:35:00,13.0,13.03,13.0,13.02,22600.0,7.2624,7.2792,7.2624,7.2736,22600.0
2005-01-03 12:40:00,13.03,13.05,13.03,13.05,46200.0,7.2792,7.2904,7.2792,7.2904,46200.0
2005-01-03 12:45:00,13.04,13.09,13.04,13.06,37000.0,7.2848,7.3127,7.2848,7.2959,37000.0
2005-01-03 12:50:00,13.08,13.1,13.07,13.09,38600.0,7.3071,7.3183,7.3015,7.3127,38600.0
2005-01-03 12:55:00,13.09,13.11,13.09,13.09,19400.0,7.3127,7.3239,7.3127,7.3127,19400.0
2005-01-03 13:00:00,13.09,13.1,13.08,13.09,17000.0,7.3127,7.3183,7.3071,7.3127,17000.0
2005-01-03 13:05:00,13.08,13.08,13.03,13.04,55200.0,7.3071,7.3071,7.2792,7.2848,55200.0
2005-01-03 13:10:00,13.04,13.08,13.03,13.07,23800.0,7.2848,7.3071,7.2792,7.3015,23800.0
2005-01-03 13:15:00,13.07,13.1,13.07,13.09,25600.0,7.3015,7.3183,7.3015,7.3127,25600.0
2005-01-03 13:20:00,13.09,13.1,13.05,13.05,36200.0,7.3127,7.3183,7.2904,7.2904,36200.0
2005-01-03 13:25:00,13.05,13.06,13.03,13.05,48600.0,7.2904,7.2959,7.2792,7.2904,48600.0
2005-01-03 13:30:00,13.04,13.05,13.02,13.03,22600.0,7.2848,7.2904,7.2736,7.2792,22600.0
2005-01-03 13:35:00,13.04,13.08,13.04,13.08,35200.0,7.2848,7.3071,7.2848,7.3071,35200.0
2005-01-03 13:40:00,13.09,13.09,13.08,13.08,23200.0,7.3127,7.3127,7.3071,7.3071,23200.0
2005-01-03 13:45:00,13.07,13.07,13.04,13.06,44200.0,7.3015,7.3015,7.2848,7.2959,44200.0
2005-01-03 13:50:00,13.06,13.09,13.05,13.08,60600.0,7.2959,7.3127,7.2904,7.3071,60600.0
2005-01-03 13:55:00,13.06,13.06,13.01,13.01,46400.0,7.2959,7.2959,7.268,7.268,46400.0
2005-01-03 14:00:00,13.01,13.06,12.99,13.01,86800.0,7.268,7.2959,7.2568,7.268,86800.0
2005-01-03 14:05:00,13.01,13.05,13.01,13.04,22200.0,7.268,7.2904,7.268,7.2848,22200.0
2005-01-03 14:10:00,13.03,13.06,13.02,13.06,131200.0,7.2792,7.2959,7.2736,7.2959,131200.0
2005-01-03 14:15:00,13.06,13.08,13.05,13.06,79000.0,7.2959,7.3071,7.2904,7.2959,79000.0
2005-01-03 14:20:00,13.06,13.08,13.06,13.08,13200.0,7.2959,7.3071,7.2959,7.3071,13200.0
2005-01-03 14:25:00,13.08,13.09,13.07,13.09,14800.0,7.3071,7.3127,7.3015,7.3127,14800.0
2005-01-03 14:30:00,13.08,13.12,13.08,13.11,46600.0,7.3071,7.3295,7.3071,7.3239,46600.0
2005-01-03 14:35:00,13.12,13.13,13.09,13.11,57600.0,7.3295,7.335,7.3127,7.3239,57600.0
2005-01-03 14:40:00,13.12,13.12,13.09,13.11,59000.0,7.3295,7.3295,7.3127,7.3239,59000.0
2005-01-03 14:45:00,13.11,13.11,13.1,13.1,15000.0,7.3239,7.3239,7.3183,7.3183,15000.0
2005-01-03 14:50:00,13.1,13.1,13.07,13.08,31400.0,7.3183,7.3183,7.3015,7.3071,31400.0
2005-01-03 14:55:00,13.07,13.07,13.03,13.05,21000.0,7.3015,7.3015,7.2792,7.2904,21000.0
2005-01-03 15:00:00,13.05,13.06,13.01,13.04,52200.0,7.2904,7.2959,7.268,7.2848,52200.0
2005-01-03 15:05:00,13.04,13.08,13.04,13.04,31000.0,7.2848,7.3071,7.2848,7.2848,31000.0
2005-01-03 15:10:00,13.04,13.06,13.04,13.05,26800.0,7.2848,7.2959,7.2848,7.2904,26800.0
2005-01-03 15:15:00,13.05,13.05,13.02,13.02,24800.0,7.2904,7.2904,7.2736,7.2736,24800.0
2005-01-03 15:20:00,13.02,13.05,13.02,13.02,18600.0,7.2736,7.2904,7.2736,7.2736,18600.0
2005-01-03 15:25:00,13.03,13.03,12.97,12.99,33600.0,7.2792,7.2792,7.2457,7.2568,33600.0
2005-01-03 15:30:00,12.99,13.01,12.97,12.97,39800.0,7.2568,7.268,7.2457,7.2457,39800.0
2005-01-03 15:35:00,12.97,12.99,12.97,12.98,24200.0,7.2457,7.2568,7.2457,7.2513,24200.0
2005-01-03 15:40:00,12.99,13.02,12.99,13.02,38800.0,7.2568,7.2736,7.2568,7.2736,38800.0
2005-01-03 15:45:00,13.02,13.03,13.0,13.01,51800.0,7.2736,7.2792,7.2624,7.268,51800.0
2005-01-03 15:50:00,13.01,13.03,12.99,13.0,115600.0,7.268,7.2792,7.2568,7.2624,115600.0
2005-01-03 15:55:00,13.0,13.01,12.99,13.0,103600.0,7.2624,7.268,7.2568,7.2624,103600.0
2005-01-04 09:30:00,13.08,13.1,13.0,13.01,58000.0,7.3071,7.3183,7.2624,7.268,58000.0
2005-01-04 09:35:00,13.0,13.01,12.96,12.96,35400.0,7.2624,7.268,7.2401,7.2401,35400.0
2005-01-04 09:40:00,12.96,12.97,12.95,12.96,38400.0,7.2401,7.2457,7.2345,7.2401,38400.0
2005-01-04 09:45:00,12.96,12.99,12.95,12.97,48200.0,7.2401,7.2568,7.2345,7.2457,48200.0
2005-01-04 09:50:00,12.97,12.97,12.94,12.94,37800.0,7.2457,7.2457,7.2289,7.2289,37800.0
2005-01-04 09:55:00,12.94,12.94,12.9,12.9,45600.0,7.2289,7.2289,7.2066,7.2066,45600.0
2005-01-04 10:00:00,12.9,12.95,12.9,12.92,50000.0,7.2066,7.2345,7.2066,7.2177,50000.0
2005-01-04 10:05:00,12.92,12.98,12.91,12.97,65200.0,7.2177,7.2513,7.2121,7.2457,65200.0
2005-01-04 10:10:00,12.97,12.98,12.95,12.96,38800.0,7.2457,7.2513,7.2345,7.2401,38800.0
2005-01-04 10:15:00,12.97,12.99,12.95,12.97,73400.0,7.2457,7.2568,7.2345,7.2457,73400.0
2005-01-04 10:20:00,12.97,12.97,12.88,12.88,55200.0,7.2457,7.2457,7.1954,7.1954,55200.0
2005-01-04 10:25:00,12.88,12.88,12.85,12.88,76200.0,7.1954,7.1954,7.1786,7.1954,76200.0
2005-01-04 10:30:00,12.88,12.88,12.83,12.83,95800.0,7.1954,7.1954,7.1675,7.1675,95800.0
2005-01-04 10:35:00,12.83,12.88,12.81,12.83,169200.0,7.1675,7.1954,7.1563,7.1675,169200.0
2005-01-04 10:40:00,12.83,12.86,12.81,12.84,42000.0,7.1675,7.1842,7.1563,7.173,42000.0
2005-01-04 10:45:00,12.85,12.86,12.8,12.81,24600.0,7.1786,7.1842,7.1507,7.1563,24600.0
2005-01-04 10:50:00,12.81,12.83,12.8,12.8,59000.0,7.1563,7.1675,7.1507,7.1507,59000.0
2005-01-04 10:55:00,12.8,12.8,12.77,12.77,37600.0,7.1507,7.1507,7.1339,7.1339,37600.0
2005-01-04 11:00:00,12.77,12.77,12.75,12.76,111600.0,7.1339,7.1339,7.1228,7.1283,111600.0
2005-01-04 11:05:00,12.77,12.79,12.76,12.78,122800.0,7.1339,7.1451,7.1283,7.1395,122800.0
2005-01-04 11:10:00,12.78,12.8,12.77,12.8,20600.0,7.1395,7.1507,7.1339,7.1507,20600.0
2005-01-04 11:15:00,12.8,12.86,12.8,12.86,31000.0,7.1507,7.1842,7.1507,7.1842,31000.0
2005-01-04 11:20:00,12.86,12.86,12.83,12.83,23000.0,7.1842,7.1842,7.1675,7.1675,23000.0
2005-01-04 11:25:00,12.83,12.84,12.8,12.82,19400.0,7.1675,7.173,7.1507,7.1619,19400.0
2005-01-04 11:30:00,12.82,12.85,12.81,12.84,23800.0,7.1619,7.1786,7.1563,7.173,23800.0
2005-01-04 11:35:00,12.84,12.88,12.84,12.85,22600.0,7.173,7.1954,7.173,7.1786,22600.0
2005-01-04 11:40:00,12.85,12.86,12.82,12.82,24200.0,7.1786,7.1842,7.1619,7.1619,24200.0
2005-01-04 11:45:00,12.81,12.82,12.81,12.81,9600.0,7.1563,7.1619,7.1563,7.1563,9600.0
2005-01-04 11:50:00,12.81,12.81,12.8,12.81,7600.0,7.1563,7.1563,7.1507,7.1563,7600.0
2005-01-04 11:55:00,12.8,12.81,12.8,12.8,20000.0,7.1507,7.1563,7.1507,7.1507,20000.0
2005-01-04 12:00:00,12.8,12.81,12.78,12.78,27200.0,7.1507,7.1563,7.1395,7.1395,27200.0
2005-01-04 12:05:00,12.78,12.79,12.78,12.79,15200.0,7.1395,7.1451,7.1395,7.1451,15200.0
2005-01-04 12:10:00,12.79,12.79,12.74,12.75,207000.0,7.1451,7.1451,7.1172,7.1228,207000.0
2005-01-04 12:15:00,12.74,12.75,12.7,12.71,85800.0,7.1172,7.1228,7.0948,7.1004,85800.0
2005-01-04 12:20:00,12.71,12.75,12.71,12.74,53400.0,7.1004,7.1228,7.1004,7.1172,53400.0
2005-01-04 12:25:00,12.74,12.74,12.71,12.73,37400.0,7.1172,7.1172,7.1004,7.1116,37400.0
2005-01-04 12:30:00,12.73,12.74,12.71,12.74,39400.0,7.1116,7.1172,7.1004,7.1172,39400.0
2005-01-04 12:35:00,12.74,12.75,12.69,12.69,201200.0,7.1172,7.1228,7.0892,7.0892,201200.0
2005-01-04 12:40:00,12.69,12.69,12.65,12.66,63400.0,7.0892,7.0892,7.0669,7.0725,63400.0
2005-01-04 12:45:00,12.66,12.7,12.66,12.69,26800.0,7.0725,7.0948,7.0725,7.0892,26800.0
2005-01-04 12:50:00,12.7,12.72,12.69,12.69,28000.0,7.0948,7.106,7.0892,7.0892,28000.0
2005-01-04 12:55:00,12.69,12.71,12.67,12.67,27600.0,7.0892,7.1004,7.0781,7.0781,27600.0
2005-01-04 13:00:00,12.67,12.71,12.67,12.69,40400.0,7.0781,7.1004,7.0781,7.0892,40400.0
2005-01-04 13:05:00,12.69,12.7,12.67,12.7,21600.0,7.0892,7.0948,7.0781,7.0948,21600.0
2005-01-04 13:10:00,12.69,12.7,12.69,12.69,12800.0,7.0892,7.0948,7.0892,7.0892,12800.0
2005-01-04 13:15:00,12.69,12.69,12.67,12.67,16000.0,7.0892,7.0892,7.0781,7.0781,16000.0
2005-01-04 13:20:00,12.67,12.68,12.67,12.67,35800.0,7.0781,7.0837,7.0781,7.0781,35800.0
2005-01-04 13:25:00,12.67,12.67,12.66,12.67,44000.0,7.0781,7.0781,7.0725,7.0781,44000.0
2005-01-04 13:30:00,12.66,12.67,12.64,12.65,28600.0,7.0725,7.0781,7.0613,7.0669,28600.0
2005-01-04 13:35:00,12.65,12.65,12.63,12.64,7000.0,7.0669,7.0669,7.0557,7.0613,7000.0
2005-01-04 13:40:00,12.65,12.67,12.64,12.67,87200.0,7.0669,7.0781,7.0613,7.0781,87200.0
2005-01-04 13:45:00,12.67,12.71,12.67,12.69,36800.0,7.0781,7.1004,7.0781,7.0892,36800.0
2005-01-04 13:50:00,12.7,12.7,12.68,12.68,29400.0,7.0948,7.0948,7.0837,7.0837,29400.0
2005-01-04 13:55:00,12.68,12.68,12.64,12.64,17800.0,7.0837,7.0837,7.0613,7.0613,17800.0
2005-01-04 14:00:00,12.64,12.65,12.61,12.63,100400.0,7.0613,7.0669,7.0446,7.0557,100400.0
2005-01-04 14:05:00,12.64,12.64,12.61,12.61,31400.0,7.0613,7.0613,7.0446,7.0446,31400.0
2005-01-04 14:10:00,12.62,12.63,12.62,12.63,48600.0,7.0501,7.0557,7.0501,7.0557,48600.0
2005-01-04 14:15:00,12.63,12.63,12.62,12.62,59800.0,7.0557,7.0557,7.0501,7.0501,59800.0
2005-01-04 14:20:00,12.62,12.65,12.61,12.61,59800.0,7.0501,7.0669,7.0446,7.0446,59800.0
2005-01-04 14:25:00,12.61,12.63,12.61,12.62,58000.0,7.0446,7.0557,7.0446,7.0501,58000.0
2005-01-04 14:30:00,12.62,12.63,12.62,12.63,59600.0,7.0501,7.0557,7.0501,7.0557,59600.0
2005-01-04 14:35:00,12.63,12.63,12.61,12.61,99000.0,7.0557,7.0557,7.0446,7.0446,99000.0
2005-01-04 14:40:00,12.62,12.64,12.61,12.61,67200.0,7.0501,7.0613,7.0446,7.0446,67200.0
2005-01-04 14:45:00,12.61,12.63,12.6,12.63,137600.0,7.0446,7.0557,7.039,7.0557,137600.0
2005-01-04 14:50:00,12.62,12.67,12.62,12.64,41400.0,7.0501,7.0781,7.0501,7.0613,41400.0
2005-01-04 14:55:00,12.63,12.67,12.63,12.66,94400.0,7.0557,7.0781,7.0557,7.0725,94400.0
2005-01-04 15:00:00,12.66,12.67,12.63,12.63,61200.0,7.0725,7.0781,7.0557,7.0557,61200.0
2005-01-04 15:05:00,12.63,12.67,12.63,12.65,29600.0,7.0557,7.0781,7.0557,7.0669,29600.0
2005-01-04 15:10:00,12.65,12.67,12.63,12.65,31000.0,7.0669,7.0781,7.0557,7.0669,31000.0
2005-01-04 15:15:00,12.65,12.71,12.65,12.7,96000.0,7.0669,7.1004,7.0669,7.0948,96000.0
2005-01-04 15:20:00,12.7,12.71,12.68,12.7,93200.0,7.0948,7.1004,7.0837,7.0948,93200.0
2005-01-04 15:25:00,12.71,12.76,12.71,12.74,79200.0,7.1004,7.1283,7.1004,7.1172,79200.0
2005-01-04 15:30:00,12.76,12.8,12.74,12.76,85600.0,7.1283,7.1507,7.1172,7.1283,85600.0
2005-01-04 15:35:00,12.76,12.77,12.75,12.76,62400.0,7.1283,7.1339,7.1228,7.1283,62400.0
2005-01-04 15:40:00,12.76,12.81,12.76,12.8,63000.0,7.1283,7.1563,7.1283,7.1507,63000.0
2005-01-04 15:45:00,12.8,12.81,12.68,12.8,348800.0,7.1507,7.1563,7.0837,7.1507,348800.0
2005-01-04 15:50:00,12.79,12.81,12.78,12.78,182000.0,7.1451,7.1563,7.1395,7.1395,182000.0
2005-01-04 15:55:00,12.79,12.83,12.78,12.79,248600.0,7.1451,7.1675,7.1395,7.1451,248600.0
2005-01-05 09:30:00,12.7,12.75,12.62,12.65,292200.0,7.0948,7.1228,7.0501,7.0669,292200.0
2005-01-05 09:35:00,12.65,12.69,12.63,12.68,115600.0,7.0669,7.0892,7.0557,7.0837,115600.0
2005-01-05 09:40:00,12.68,12.69,12.63,12.65,59600.0,7.0837,7.0892,7.0557,7.0669,59600.0
2005-01-05 09:45:00,12.64,12.75,12.64,12.73,58800.0,7.0613,7.1228,7.0613,7.1116,58800.0
2005-01-05 09:50:00,12.72,12.79,12.66,12.75,96600.0,7.106,7.1451,7.0725,7.1228,96600.0
2005-01-05 09:55:00,12.75,12.76,12.68,12.68,86800.0,7.1228,7.1283,7.0837,7.0837,86800.0
2005-01-05 10:00:00,12.68,12.77,12.68,12.75,70200.0,7.0837,7.1339,7.0837,7.1228,70200.0
2005-01-05 10:05:00,12.74,12.8,12.72,12.79,69400.0,7.1172,7.1507,7.106,7.1451,69400.0
2005-01-05 10:10:00,12.78,12.83,12.78,12.83,29200.0,7.1395,7.1675,7.1395,7.1675,29200.0
2005-01-05 10:15:00,12.83,12.83,12.78,12.78,101600.0,7.1675,7.1675,7.1395,7.1395,101600.0
2005-01-05 10:20:00,12.78,12.79,12.69,12.69,97600.0,7.1395,7.1451,7.0892,7.0892,97600.0
2005-01-05 10:25:00,12.69,12.69,12.65,12.68,143200.0,7.0892,7.0892,7.0669,7.0837,143200.0
2005-01-05 10:30:00,12.65,12.7,12.63,12.68,96400.0,7.0669,7.0948,7.0557,7.0837,96400.0
2005-01-05 10:35:00,12.68,12.69,12.58,12.61,177000.0,7.0837,7.0892,7.0278,7.0446,177000.0
2005-01-05 10:40:00,12.62,12.63,12.58,12.58,62600.0,7.0501,7.0557,7.0278,7.0278,62600.0
2005-01-05 10:45:00,12.58,12.61,12.53,12.55,225200.0,7.0278,7.0446,6.9999,7.011,225200.0
2005-01-05 10:50:00,12.55,12.56,12.5,12.52,140600.0,7.011,7.0166,6.9831,6.9943,140600.0
2005-01-05 10:55:00,12.51,12.52,12.41,12.47,233800.0,6.9887,6.9943,6.9328,6.9663,233800.0
2005-01-05 11:00:00,12.47,12.5,12.46,12.5,119200.0,6.9663,6.9831,6.9608,6.9831,119200.0
2005-01-05 11:05:00,12.5,12.51,12.47,12.5,147600.0,6.9831,6.9887,6.9663,6.9831,147600.0
2005-01-05 11:10:00,12.49,12.51,12.44,12.45,192800.0,6.9775,6.9887,6.9496,6.9552,192800.0
2005-01-05 11:15:00,12.46,12.46,12.43,12.45,219000.0,6.9608,6.9608,6.944,6.9552,219000.0
2005-01-05 11:20:00,12.45,12.46,12.41,12.41,69600.0,6.9552,6.9608,6.9328,6.9328,69600.0
2005-01-05 11:25:00,12.41,12.41,12.38,12.39,119600.0,6.9328,6.9328,6.9161,6.9216,119600.0
2005-01-05 11:30:00,12.38,12.41,12.38,12.4,34200.0,6.9161,6.9328,6.9161,6.9272,34200.0
2005-01-05 11:35:00,12.4,12.43,12.4,12.42,56200.0,6.9272,6.944,6.9272,6.9384,56200.0
2005-01-05 11:40:00,12.42,12.46,12.42,12.46,42400.0,6.9384,6.9608,6.9384,6.9608,42400.0
2005-01-05 11:45:00,12.46,12.47,12.45,12.45,41200.0,6.9608,6.9663,6.9552,6.9552,41200.0
2005-01-05 11:50:00,12.46,12.47,12.45,12.45,21800.0,6.9608,6.9663,6.9552,6.9552,21800.0
2005-01-05 11:55:00,12.45,12.45,12.43,12.43,31800.0,6.9552,6.9552,6.944,6.944,31800.0
2005-01-05 12:00:00,12.44,12.44,12.43,12.43,13800.0,6.9496,6.9496,6.944,6.944,13800.0
2005-01-05 12:05:00,12.43,12.43,12.39,12.4,56400.0,6.944,6.944,6.9216,6.9272,56400.0
2005-01-05 12:10:00,12.4,12.42,12.4,12.41,42000.0,6.9272,6.9384,6.9272,6.9328,42000.0
2005-01-05 12:15:00,12.41,12.43,12.4,12.4,75200.0,6.9328,6.944,6.9272,6.9272,75200.0
2005-01-05 12:20:00,12.4,12.46,12.39,12.44,48200.0,6.9272,6.9608,6.9216,6.9496,48200.0
2005-01-05 12:25:00,12.44,12.46,12.44,12.44,36800.0,6.9496,6.9608,6.9496,6.9496,36800.0
2005-01-05 12:30:00,12.44,12.47,12.44,12.45,42000.0,6.9496,6.9663,6.9496,6.9552,42000.0
2005-01-05 12:35:00,12.45,12.45,12.41,12.43,24600.0,6.9552,6.9552,6.9328,6.944,24600.0
2005-01-05 12:40:00,12.43,12.47,12.43,12.46,24400.0,6.944,6.9663,6.944,6.9608,24400.0
2005-01-05 12:45:00,12.46,12.46,12.43,12.43,9400.0,6.9608,6.9608,6.944,6.944,9400.0
2005-01-05 12:50:00,12.42,12.45,12.42,12.45,17400.0,6.9384,6.9552,6.9384,6.9552,17400.0
2005-01-05 12:55:00,12.44,12.45,12.44,12.45,26200.0,6.9496,6.9552,6.9496,6.9552,26200.0
2005-01-05 13:00:00,12.45,12.46,12.44,12.45,23400.0,6.9552,6.9608,6.9496,6.9552,23400.0
2005-01-05 13:05:00,12.45,12.47,12.44,12.47,39400.0,6.9552,6.9663,6.9496,6.9663,39400.0
2005-01-05 13:10:00,12.47,12.47,12.45,12.46,53800.0,6.9663,6.9663,6.9552,6.9608,53800.0
2005-01-05 13:15:00,12.46,12.47,12.45,12.45,22200.0,6.9608,6.9663,6.9552,6.9552,22200.0
2005-01-05 13:20:00,12.45,12.55,12.45,12.53,120600.0,6.9552,7.011,6.9552,6.9999,120600.0
2005-01-05 13:25:00,12.53,12.53,12.49,12.51,62000.0,6.9999,6.9999,6.9775,6.9887,62000.0
2005-01-05 13:30:00,12.51,12.56,12.51,12.56,106600.0,6.9887,7.0166,6.9887,7.0166,106600.0
2005-01-05 13:35:00,12.56,12.57,12.52,12.53,55200.0,7.0166,7.0222,6.9943,6.9999,55200.0
2005-01-05 13:40:00,12.52,12.54,12.52,12.52,18200.0,6.9943,7.0054,6.9943,6.9943,18200.0
2005-01-05 13:45:00,12.52,12.53,12.47,12.47,69600.0,6.9943,6.9999,6.9663,6.9663,69600.0
2005-01-05 13:50:00,12.47,12.49,12.46,12.47,37600.0,6.9663,6.9775,6.9608,6.9663,37600.0
2005-01-05 13:55:00,12.47,12.47,12.45,12.46,21600.0,6.9663,6.9663,6.9552,6.9608,21600.0
2005-01-05 14:00:00,12.46,12.46,12.45,12.46,12200.0,6.9608,6.9608,6.9552,6.9608,12200.0
2005-01-05 14:05:00,12.46,12.49,12.46,12.48,15000.0,6.9608,6.9775,6.9608,6.9719,15000.0
2005-01-05 14:10:00,12.49,12.49,12.43,12.45,73200.0,6.9775,6.9775,6.944,6.9552,73200.0
2005-01-05 14:15:00,12.44,12.45,12.4,12.42,83000.0,6.9496,6.9552,6.9272,6.9384,83000.0
2005-01-05 14:20:00,12.4,12.42,12.39,12.4,37800.0,6.9272,6.9384,6.9216,6.9272,37800.0
2005-01-05 14:25:00,12.4,12.44,12.4,12.43,19400.0,6.9272,6.9496,6.9272,6.944,19400.0
2005-01-05 14:30:00,12.43,12.48,12.43,12.48,39000.0,6.944,6.9719,6.944,6.9719,39000.0
2005-01-05 14:35:00,12.48,12.48,12.46,12.46,24600.0,6.9719,6.9719,6.9608,6.9608,24600.0
2005-01-05 14:40:00,12.46,12.46,12.4,12.4,55000.0,6.9608,6.9608,6.9272,6.9272,55000.0
2005-01-05 14:45:00,12.4,12.42,12.4,12.4,23800.0,6.9272,6.9384,6.9272,6.9272,23800.0
2005-01-05 14:50:00,12.4,12.4,12.38,12.4,85400.0,6.9272,6.9272,6.9161,6.9272,85400.0
2005-01-05 14:55:00,12.4,12.4,12.38,12.38,86800.0,6.9272,6.9272,6.9161,6.9161,86800.0
2005-01-05 15:00:00,12.38,12.38,12.38,12.38,54400.0,6.9161,6.9161,6.9161,6.9161,54400.0
2005-01-05 15:05:00,12.38,12.44,12.38,12.44,32400.0,6.9161,6.9496,6.9161,6.9496,32400.0
2005-01-05 15:10:00,12.44,12.49,12.44,12.46,57200.0,6.9496,6.9775,6.9496,6.9608,57200.0
2005-01-05 15:15:00,12.47,12.47,12.44,12.45,87400.0,6.9663,6.9663,6.9496,6.9552,87400.0
2005-01-05 15:20:00,12.45,12.46,12.41,12.42,59400.0,6.9552,6.9608,6.9328,6.9384,59400.0
2005-01-05 15:25:00,12.42,12.43,12.4,12.4,41200.0,6.9384,6.944,6.9272,6.9272,41200.0
2005-01-05 15:30:00,12.4,12.42,12.4,12.4,89400.0,6.9272,6.9384,6.9272,6.9272,89400.0
2005-01-05 15:35:00,12.4,12.42,12.37,12.38,136000.0,6.9272,6.9384,6.9105,6.9161,136000.0
2005-01-05 15:40:00,12.37,12.38,12.34,12.36,211200.0,6.9105,6.9161,6.8937,6.9049,211200.0
2005-01-05 15:45:00,12.36,12.39,12.36,12.38,66800.0,6.9049,6.9216,6.9049,6.9161,66800.0
2005-01-05 15:50:00,12.38,12.42,12.38,12.38,142400.0,6.9161,6.9384,6.9161,6.9161,142400.0
2005-01-05 15:55:00,12.39,12.39,12.36,12.37,178800.0,6.9216,6.9216,6.9049,6.9105,178800.0
2005-01-06 09:30:00,12.46,12.49,12.4,12.45,143800.0,6.9608,6.9775,6.9272,6.9552,143800.0
2005-01-06 09:35:00,12.46,12.51,12.43,12.43,93200.0,6.9608,6.9887,6.944,6.944,93200.0
2005-01-06 09:40:00,12.43,12.44,12.4,12.4,47800.0,6.944,6.9496,6.9272,6.9272,47800.0
2005-01-06 09:45:00,12.4,12.47,12.4,12.4,45200.0,6.9272,6.9663,6.9272,6.9272,45200.0
2005-01-06 09:50:00,12.4,12.4,12.37,12.38,50400.0,6.9272,6.9272,6.9105,6.9161,50400.0
2005-01-06 09:55:00,12.38,12.38,12.36,12.38,134200.0,6.9161,6.9161,6.9049,6.9161,134200.0
2005-01-06 10:00:00,12.38,12.39,12.31,12.35,117600.0,6.9161,6.9216,6.877,6.8993,117600.0
2005-01-06 10:05:00,12.35,12.36,12.31,12.35,76400.0,6.8993,6.9049,6.877,6.8993,76400.0
2005-01-06 10:10:00,12.35,12.41,12.31,12.38,102800.0,6.8993,6.9328,6.877,6.9161,102800.0
2005-01-06 10:15:00,12.39,12.4,12.35,12.37,38000.0,6.9216,6.9272,6.8993,6.9105,38000.0
2005-01-06 10:20:00,12.37,12.43,12.34,12.43,46000.0,6.9105,6.944,6.8937,6.944,46000.0
2005-01-06 10:25:00,12.42,12.43,12.37,12.38,33800.0,6.9384,6.944,6.9105,6.9161,33800.0
2005-01-06 10:30:00,12.38,12.4,12.34,12.38,170000.0,6.9161,6.9272,6.8937,6.9161,170000.0
2005-01-06 10:35:00,12.38,12.38,12.34,12.35,41800.0,6.9161,6.9161,6.8937,6.8993,41800.0
2005-01-06 10:40:00,12.35,12.37,12.31,12.31,77800.0,6.8993,6.9105,6.877,6.877,77800.0
2005-01-06 10:45:00,12.31,12.33,12.3,12.31,81200.0,6.877,6.8881,6.8714,6.877,81200.0
2005-01-06 10:50:00,12.31,12.31,12.25,12.26,110600.0,6.877,6.877,6.8434,6.849,110600.0
2005-01-06 10:55:00,12.25,12.29,12.25,12.28,54400.0,6.8434,6.8658,6.8434,6.8602,54400.0
2005-01-06 11:00:00,12.27,12.28,12.25,12.27,96000.0,6.8546,6.8602,6.8434,6.8546,96000.0
2005-01-06 11:05:00,12.28,12.32,12.28,12.31,45200.0,6.8602,6.8825,6.8602,6.877,45200.0
2005-01-06 11:10:00,12.31,12.34,12.28,12.28,137400.0,6.877,6.8937,6.8602,6.8602,137400.0
2005-01-06 11:15:00,12.29,12.31,12.28,12.31,54400.0,6.8658,6.877,6.8602,6.877,54400.0
2005-01-06 11:20:00,12.31,12.38,12.3,12.35,72800.0,6.877,6.9161,6.8714,6.8993,72800.0
2005-01-06 11:25:00,12.36,12.36,12.3,12.34,81600.0,6.9049,6.9049,6.8714,6.8937,81600.0
2005-01-06 11:30:00,12.34,12.4,12.34,12.36,41800.0,6.8937,6.9272,6.8937,6.9049,41800.0
2005-01-06 11:35:00,12.37,12.37,12.33,12.33,28600.0,6.9105,6.9105,6.8881,6.8881,28600.0
2005-01-06 11:40:00,12.33,12.34,12.33,12.33,20600.0,6.8881,6.8937,6.8881,6.8881,20600.0
2005-01-06 11:45:00,12.33,12.38,12.33,12.38,39600.0,6.8881,6.9161,6.8881,6.9161,39600.0
2005-01-06 11:50:00,12.38,12.38,12.34,12.35,62000.0,6.9161,6.9161,6.8937,6.8993,62000.0
2005-01-06 11:55:00,12.36,12.36,12.33,12.34,24000.0,6.9049,6.9049,6.8881,6.8937,24000.0
2005-01-06 12:00:00,12.34,12.34,12.34,12.34,6400.0,6.8937,6.8937,6.8937,6.8937,6400.0
2005-01-06 12:05:00,12.34,12.34,12.33,12.34,15000.0,6.8937,6.8937,6.8881,6.8937,15000.0
2005-01-06 12:10:00,12.34,12.34,12.27,12.3,34000.0,6.8937,6.8937,6.8546,6.8714,34000.0
2005-01-06 12:15:00,12.29,12.3,12.29,12.29,18600.0,6.8658,6.8714,6.8658,6.8658,18600.0
2005-01-06 12:20:00,12.3,12.31,12.28,12.3,26000.0,6.8714,6.877,6.8602,6.8714,26000.0
2005-01-06 12:25:00,12.3,12.31,12.28,12.3,22000.0,6.8714,6.877,6.8602,6.8714,22000.0
2005-01-06 12:30:00,12.3,12.31,12.28,12.29,22000.0,6.8714,6.877,6.8602,6.8658,22000.0
2005-01-06 12:35:00,12.29,12.3,12.29,12.3,32000.0,6.8658,6.8714,6.8658,6.8714,32000.0
2005-01-06 12:40:00,12.3,12.31,12.29,12.31,15400.0,6.8714,6.877,6.8658,6.877,15400.0
2005-01-06 12:45:00,12.31,12.31,12.29,12.31,24800.0,6.877,6.877,6.8658,6.877,24800.0
2005-01-06 12:50:00,12.31,12.32,12.29,12.29,18000.0,6.877,6.8825,6.8658,6.8658,18000.0
2005-01-06 12:55:00,12.31,12.31,12.29,12.29,21400.0,6.877,6.877,6.8658,6.8658,21400.0
2005-01-06 13:00:00,12.3,12.31,12.3,12.3,12600.0,6.8714,6.877,6.8714,6.8714,12600.0
2005-01-06 13:05:00,12.3,12.3,12.28,12.29,52400.0,6.8714,6.8714,6.8602,6.8658,52400.0
2005-01-06 13:10:00,12.29,12.31,12.29,12.31,21000.0,6.8658,6.877,6.8658,6.877,21000.0
2005-01-06 13:15:00,12.3,12.3,12.28,12.28,29600.0,6.8714,6.8714,6.8602,6.8602,29600.0
2005-01-06 13:20:00,12.29,12.35,12.28,12.34,70800.0,6.8658,6.8993,6.8602,6.8937,70800.0
2005-01-06 13:25:00,12.33,12.35,12.3,12.35,46800.0,6.8881,6.8993,6.8714,6.8993,46800.0
2005-01-06 13:30:00,12.34,12.34,12.32,12.33,23600.0,6.8937,6.8937,6.8825,6.8881,23600.0
2005-01-06 13:35:00,12.32,12.33,12.32,12.32,34800.0,6.8825,6.8881,6.8825,6.8825,34800.0
2005-01-06 13:40:00,12.32,12.33,12.32,12.33,17400.0,6.8825,6.8881,6.8825,6.8881,17400.0
2005-01-06 13:45:00,12.31,12.37,12.31,12.36,32400.0,6.877,6.9105,6.877,6.9049,32400.0
2005-01-06 13:50:00,12.36,12.4,12.35,12.35,68600.0,6.9049,6.9272,6.8993,6.8993,68600.0
2005-01-06 13:55:00,12.35,12.38,12.31,12.33,83400.0,6.8993,6.9161,6.877,6.8881,83400.0
2005-01-06 14:00:00,12.33,12.35,12.33,12.35,30400.0,6.8881,6.8993,6.8881,6.8993,30400.0
2005-01-06 14:05:00,12.35,12.35,12.29,12.29,59400.0,6.8993,6.8993,6.8658,6.8658,59400.0
2005-01-06 14:10:00,12.29,12.31,12.28,12.31,48200.0,6.8658,6.877,6.8602,6.877,48200.0
2005-01-06 14:15:00,12.31,12.34,12.31,12.32,33600.0,6.877,6.8937,6.877,6.8825,33600.0
2005-01-06 14:20:00,12.33,12.34,12.3,12.3,12200.0,6.8881,6.8937,6.8714,6.8714,12200.0
2005-01-06 14:25:00,12.31,12.32,12.3,12.32,11600.0,6.877,6.8825,6.8714,6.8825,11600.0
2005-01-06 14:30:00,12.33,12.33,12.3,12.31,12000.0,6.8881,6.8881,6.8714,6.877,12000.0
2005-01-06 14:35:00,12.31,12.32,12.3,12.31,12200.0,6.877,6.8825,6.8714,6.877,12200.0
2005-01-06 14:40:00,12.31,12.31,12.29,12.29,26000.0,6.877,6.877,6.8658,6.8658,26000.0
2005-01-06 14:45:00,12.29,12.3,12.29,12.3,6400.0,6.8658,6.8714,6.8658,6.8714,6400.0
2005-01-06 14:50:00,12.29,12.3,12.29,12.29,28200.0,6.8658,6.8714,6.8658,6.8658,28200.0
2005-01-06 14:55:00,12.29,12.3,12.28,12.28,48000.0,6.8658,6.8714,6.8602,6.8602,48000.0
2005-01-06 15:00:00,12.28,12.28,12.24,12.25,54400.0,6.8602,6.8602,6.8379,6.8434,54400.0
2005-01-06 15:05:00,12.26,12.27,12.25,12.26,28000.0,6.849,6.8546,6.8434,6.849,28000.0
2005-01-06 15:10:00,12.26,12.27,12.26,12.27,33600.0,6.849,6.8546,6.849,6.8546,33600.0
2005-01-06 15:15:00,12.26,12.27,12.25,12.27,51600.0,6.849,6.8546,6.8434,6.8546,51600.0
2005-01-06 15:20:00,12.27,12.27,12.25,12.26,80800.0,6.8546,6.8546,6.8434,6.849,80800.0
2005-01-06 15:25:00,12.25,12.29,12.25,12.28,66000.0,6.8434,6.8658,6.8434,6.8602,66000.0
2005-01-06 15:30:00,12.28,12.28,12.26,12.27,111400.0,6.8602,6.8602,6.849,6.8546,111400.0
2005-01-06 15:35:00,12.27,12.29,12.27,12.29,43800.0,6.8546,6.8658,6.8546,6.8658,43800.0
2005-01-06 15:40:00,12.29,12.29,12.27,12.28,53000.0,6.8658,6.8658,6.8546,6.8602,53000.0
2005-01-06 15:45:00,12.27,12.29,12.26,12.28,83600.0,6.8546,6.8658,6.849,6.8602,83600.0
2005-01-06 15:50:00,12.28,12.28,12.26,12.27,196400.0,6.8602,6.8602,6.849,6.8546,196400.0
2005-01-06 15:55:00,12.27,12.27,12.24,12.24,252600.0,6.8546,6.8546,6.8379,6.8379,252600.0
2005-01-07 09:30:00,12.31,12.37,12.25,12.28,67600.0,6.877,6.9105,6.8434,6.8602,67600.0
2005-01-07 09:35:00,12.28,12.31,12.26,12.27,70200.0,6.8602,6.877,6.849,6.8546,70200.0
2005-01-07 09:40:00,12.27,12.32,12.27,12.29,39800.0,6.8546,6.8825,6.8546,6.8658,39800.0
2005-01-07 09:45:00,12.29,12.29,12.24,12.27,28000.0,6.8658,6.8658,6.8379,6.8546,28000.0
2005-01-07 09:50:00,12.27,12.29,12.23,12.28,48800.0,6.8546,6.8658,6.8323,6.8602,48800.0
2005-01-07 09:55:00,12.26,12.29,12.23,12.25,56800.0,6.849,6.8658,6.8323,6.8434,56800.0
2005-01-07 10:00:00,12.25,12.32,12.24,12.31,95400.0,6.8434,6.8825,6.8379,6.877,95400.0
2005-01-07 10:05:00,12.32,12.32,12.21,12.22,49800.0,6.8825,6.8825,6.8211,6.8267,49800.0
2005-01-07 10:10:00,12.22,12.29,12.22,12.22,111800.0,6.8267,6.8658,6.8267,6.8267,111800.0
2005-01-07 10:15:00,12.22,12.28,12.19,12.24,58200.0,6.8267,6.8602,6.8099,6.8379,58200.0
2005-01-07 10:20:00,12.23,12.26,12.21,12.21,43400.0,6.8323,6.849,6.8211,6.8211,43400.0
2005-01-07 10:25:00,12.2,12.2,12.16,12.18,43200.0,6.8155,6.8155,6.7932,6.8043,43200.0
2005-01-07 10:30:00,12.18,12.21,12.16,12.17,87000.0,6.8043,6.8211,6.7932,6.7987,87000.0
2005-01-07 10:35:00,12.16,12.17,12.13,12.13,44800.0,6.7932,6.7987,6.7764,6.7764,44800.0
2005-01-07 10:40:00,12.13,12.16,12.13,12.13,34800.0,6.7764,6.7932,6.7764,6.7764,34800.0
2005-01-07 10:45:00,12.13,12.15,12.12,12.15,19600.0,6.7764,6.7876,6.7708,6.7876,19600.0
2005-01-07 10:50:00,12.15,12.2,12.15,12.2,24400.0,6.7876,6.8155,6.7876,6.8155,24400.0
2005-01-07 10:55:00,12.18,12.24,12.18,12.22,57400.0,6.8043,6.8379,6.8043,6.8267,57400.0
2005-01-07 11:00:00,12.22,12.27,12.22,12.26,33800.0,6.8267,6.8546,6.8267,6.849,33800.0
2005-01-07 11:05:00,12.26,12.28,12.23,12.27,86600.0,6.849,6.8602,6.8323,6.8546,86600.0
2005-01-07 11:10:00,12.28,12.3,12.26,12.29,182600.0,6.8602,6.8714,6.849,6.8658,182600.0
2005-01-07 11:15:00,12.29,12.31,12.27,12.31,145000.0,6.8658,6.877,6.8546,6.877,145000.0
2005-01-07 11:20:00,12.31,12.37,12.3,12.35,89800.0,6.877,6.9105,6.8714,6.8993,89800.0
2005-01-07 11:25:00,12.34,12.38,12.32,12.32,187200.0,6.8937,6.9161,6.8825,6.8825,187200.0
2005-01-07 11:30:00,12.32,12.35,12.31,12.32,51000.0,6.8825,6.8993,6.877,6.8825,51000.0
2005-01-07 11:35:00,12.32,12.35,12.31,12.32,19400.0,6.8825,6.8993,6.877,6.8825,19400.0
2005-01-07 11:40:00,12.32,12.33,12.3,12.31,17200.0,6.8825,6.8881,6.8714,6.877,17200.0
2005-01-07 11:45:00,12.31,12.35,12.29,12.32,16200.0,6.877,6.8993,6.8658,6.8825,16200.0
2005-01-07 11:50:00,12.32,12.33,12.31,12.31,22800.0,6.8825,6.8881,6.877,6.877,22800.0
2005-01-07 11:55:00,12.31,12.32,12.28,12.32,22200.0,6.877,6.8825,6.8602,6.8825,22200.0
2005-01-07 12:00:00,12.31,12.33,12.3,12.3,26800.0,6.877,6.8881,6.8714,6.8714,26800.0
2005-01-07 12:05:00,12.3,12.31,12.3,12.31,23000.0,6.8714,6.877,6.8714,6.877,23000.0
2005-01-07 12:10:00,12.3,12.31,12.3,12.3,12000.0,6.8714,6.877,6.8714,6.8714,12000.0
2005-01-07 12:15:00,12.3,12.32,12.29,12.29,19400.0,6.8714,6.8825,6.8658,6.8658,19400.0
2005-01-07 12:20:00,12.29,12.36,12.29,12.33,32400.0,6.8658,6.9049,6.8658,6.8881,32400.0
2005-01-07 12:25:00,12.33,12.38,12.33,12.36,20200.0,6.8881,6.9161,6.8881,6.9049,20200.0
2005-01-07 12:30:00,12.36,12.42,12.35,12.4,44400.0,6.9049,6.9384,6.8993,6.9272,44400.0
2005-01-07 12:35:00,12.4,12.46,12.38,12.4,37400.0,6.9272,6.9608,6.9161,6.9272,37400.0
2005-01-07 12:40:00,12.4,12.43,12.38,12.4,28600.0,6.9272,6.944,6.9161,6.9272,28600.0
2005-01-07 12:45:00,12.42,12.42,12.4,12.41,12200.0,6.9384,6.9384,6.9272,6.9328,12200.0
2005-01-07 12:50:00,12.4,12.42,12.38,12.4,15800.0,6.9272,6.9384,6.9161,6.9272,15800.0
2005-01-07 12:55:00,12.4,12.41,12.37,12.37,45200.0,6.9272,6.9328,6.9105,6.9105,45200.0
2005-01-07 13:00:00,12.37,12.39,12.37,12.38,47400.0,6.9105,6.9216,6.9105,6.9161,47400.0
2005-01-07 13:05:00,12.38,12.38,12.35,12.36,34400.0,6.9161,6.9161,6.8993,6.9049,34400.0
2005-01-07 13:10:00,12.36,12.36,12.32,12.33,16600.0,6.9049,6.9049,6.8825,6.8881,16600.0
2005-01-07 13:15:00,12.33,12.34,12.32,12.32,15400.0,6.8881,6.8937,6.8825,6.8825,15400.0
2005-01-07 13:20:00,12.32,12.35,12.32,12.32,35600.0,6.8825,6.8993,6.8825,6.8825,35600.0
2005-01-07 13:25:00,12.32,12.33,12.3,12.3,26800.0,6.8825,6.8881,6.8714,6.8714,26800.0
2005-01-07 13:30:00,12.3,12.34,12.3,12.34,36600.0,6.8714,6.8937,6.8714,6.8937,36600.0
2005-01-07 13:35:00,12.34,12.35,12.31,12.33,110400.0,6.8937,6.8993,6.877,6.8881,110400.0
2005-01-07 13:40:00,12.31,12.34,12.31,12.34,19200.0,6.877,6.8937,6.877,6.8937,19200.0
2005-01-07 13:45:00,12.34,12.36,12.34,12.35,40200.0,6.8937,6.9049,6.8937,6.8993,40200.0
2005-01-07 13:50:00,12.36,12.36,12.33,12.35,11600.0,6.9049,6.9049,6.8881,6.8993,11600.0
2005-01-07 13:55:00,12.34,12.35,12.33,12.33,21000.0,6.8937,6.8993,6.8881,6.8881,21000.0
2005-01-07 14:00:00,12.33,12.36,12.33,12.35,10000.0,6.8881,6.9049,6.8881,6.8993,10000.0
2005-01-07 14:05:00,12.35,12.38,12.35,12.37,24600.0,6.8993,6.9161,6.8993,6.9105,24600.0
2005-01-07 14:10:00,12.37,12.39,12.35,12.38,37400.0,6.9105,6.9216,6.8993,6.9161,37400.0
2005-01-07 14:15:00,12.38,12.39,12.36,12.36,14600.0,6.9161,6.9216,6.9049,6.9049,14600.0
2005-01-07 14:20:00,12.35,12.36,12.34,12.34,19000.0,6.8993,6.9049,6.8937,6.8937,19000.0
2005-01-07 14:25:00,12.34,12.36,12.34,12.34,14200.0,6.8937,6.9049,6.8937,6.8937,14200.0
2005-01-07 14:30:00,12.34,12.35,12.33,12.33,29800.0,6.8937,6.8993,6.8881,6.8881,29800.0
2005-01-07 14:35:00,12.33,12.34,12.33,12.33,33200.0,6.8881,6.8937,6.8881,6.8881,33200.0
2005-01-07 14:40:00,12.33,12.36,12.31,12.31,34000.0,6.8881,6.9049,6.877,6.877,34000.0
2005-01-07 14:45:00,12.31,12.33,12.3,12.3,19000.0,6.877,6.8881,6.8714,6.8714,19000.0
2005-01-07 14:50:00,12.3,12.31,12.29,12.31,13800.0,6.8714,6.877,6.8658,6.877,13800.0
2005-01-07 14:55:00,12.31,12.34,12.31,12.33,8600.0,6.877,6.8937,6.877,6.8881,8600.0
2005-01-07 15:00:00,12.33,12.36,12.29,12.29,24600.0,6.8881,6.9049,6.8658,6.8658,24600.0
2005-01-07 15:05:00,12.29,12.33,12.29,12.3,32200.0,6.8658,6.8881,6.8658,6.8714,32200.0
2005-01-07 15:10:00,12.31,12.33,12.3,12.32,14400.0,6.877,6.8881,6.8714,6.8825,14400.0
2005-01-07 15:15:00,12.32,12.33,12.3,12.32,30600.0,6.8825,6.8881,6.8714,6.8825,30600.0
2005-01-07 15:20:00,12.31,12.34,12.31,12.33,11800.0,6.877,6.8937,6.877,6.8881,11800.0
2005-01-07 15:25:00,12.32,12.33,12.3,12.31,11600.0,6.8825,6.8881,6.8714,6.877,11600.0
2005-01-07 15:30:00,12.31,12.35,12.31,12.31,16800.0,6.877,6.8993,6.877,6.877,16800.0
2005-01-07 15:35:00,12.31,12.32,12.31,12.31,10600.0,6.877,6.8825,6.877,6.877,10600.0
2005-01-07 15:40:00,12.31,12.33,12.3,12.31,59000.0,6.877,6.8881,6.8714,6.877,59000.0
2005-01-07 15:45:00,12.31,12.31,12.29,12.3,62200.0,6.877,6.877,6.8658,6.8714,62200.0
2005-01-07 15:50:00,12.3,12.31,12.28,12.28,39200.0,6.8714,6.877,6.8602,6.8602,39200.0
2005-01-07 15:55:00,12.28,12.3,12.27,12.29,81600.0,6.8602,6.8714,6.8546,6.8658,81600.0
2005-01-10 09:30:00,12.25,12.31,12.17,12.21,88200.0,6.8434,6.877,6.7987,6.8211,88200.0
2005-01-10 09:35:00,12.22,12.22,12.11,12.11,65800.0,6.8267,6.8267,6.7652,6.7652,65800.0
2005-01-10 09:40:00,12.12,12.15,12.1,12.13,79200.0,6.7708,6.7876,6.7596,6.7764,79200.0
2005-01-10 09:45:00,12.13,12.14,12.06,12.07,134800.0,6.7764,6.782,6.7373,6.7429,134800.0
2005-01-10 09:50:00,12.07,12.11,12.06,12.1,137600.0,6.7429,6.7652,6.7373,6.7596,137600.0
2005-01-10 09:55:00,12.1,12.14,12.1,12.12,124200.0,6.7596,6.782,6.7596,6.7708,124200.0
2005-01-10 10:00:00,12.13,12.16,12.08,12.1,82800.0,6.7764,6.7932,6.7485,6.7596,82800.0
2005-01-10 10:05:00,12.1,12.13,12.03,12.09,51400.0,6.7596,6.7764,6.7205,6.7541,51400.0
2005-01-10 10:10:00,12.09,12.09,12.04,12.05,34800.0,6.7541,6.7541,6.7261,6.7317,34800.0
2005-01-10 10:15:00,12.05,12.15,12.05,12.11,81600.0,6.7317,6.7876,6.7317,6.7652,81600.0
2005-01-10 10:20:00,12.11,12.18,12.11,12.18,110200.0,6.7652,6.8043,6.7652,6.8043,110200.0
2005-01-10 10:25:00,12.17,12.23,12.15,12.2,113000.0,6.7987,6.8323,6.7876,6.8155,113000.0
2005-01-10 10:30:00,12.21,12.26,12.18,12.2,90000.0,6.8211,6.849,6.8043,6.8155,90000.0
2005-01-10 10:35:00,12.2,12.2,12.15,12.2,183600.0,6.8155,6.8155,6.7876,6.8155,183600.0
2005-01-10 10:40:00,12.2,12.2,12.17,12.2,59000.0,6.8155,6.8155,6.7987,6.8155,59000.0
2005-01-10 10:45:00,12.2,12.25,12.2,12.22,91800.0,6.8155,6.8434,6.8155,6.8267,91800.0
2005-01-10 10:50:00,12.21,12.25,12.21,12.25,84400.0,6.8211,6.8434,6.8211,6.8434,84400.0
2005-01-10 10:55:00,12.25,12.26,12.23,12.25,83400.0,6.8434,6.849,6.8323,6.8434,83400.0
2005-01-10 11:00:00,12.24,12.25,12.24,12.24,32800.0,6.8379,6.8434,6.8379,6.8379,32800.0
2005-01-10 11:05:00,12.24,12.3,12.23,12.29,41600.0,6.8379,6.8714,6.8323,6.8658,41600.0
2005-01-10 11:10:00,12.29,12.3,12.26,12.29,41400.0,6.8658,6.8714,6.849,6.8658,41400.0
2005-01-10 11:15:00,12.3,12.3,12.26,12.29,21000.0,6.8714,6.8714,6.849,6.8658,21000.0
2005-01-10 11:20:00,12.29,12.29,12.24,12.25,17000.0,6.8658,6.8658,6.8379,6.8434,17000.0
2005-01-10 11:25:00,12.26,12.26,12.22,12.24,55200.0,6.849,6.849,6.8267,6.8379,55200.0
2005-01-10 11:30:00,12.24,12.25,12.22,12.23,41200.0,6.8379,6.8434,6.8267,6.8323,41200.0
2005-01-10 11:35:00,12.23,12.24,12.2,12.2,54200.0,6.8323,6.8379,6.8155,6.8155,54200.0
2005-01-10 11:40:00,12.21,12.22,12.2,12.22,80200.0,6.8211,6.8267,6.8155,6.8267,80200.0
2005-01-10 11:45:00,12.21,12.23,12.2,12.23,26800.0,6.8211,6.8323,6.8155,6.8323,26800.0
2005-01-10 11:50:00,12.22,12.25,12.21,12.24,14200.0,6.8267,6.8434,6.8211,6.8379,14200.0
2005-01-10 11:55:00,12.24,12.24,12.22,12.22,14600.0,6.8379,6.8379,6.8267,6.8267,14600.0
2005-01-10 12:00:00,12.24,12.28,12.24,12.27,25000.0,6.8379,6.8602,6.8379,6.8546,25000.0
2005-01-10 12:05:00,12.27,12.29,12.27,12.28,15800.0,6.8546,6.8658,6.8546,6.8602,15800.0
2005-01-10 12:10:00,12.27,12.27,12.24,12.25,66000.0,6.8546,6.8546,6.8379,6.8434,66000.0
2005-01-10 12:15:00,12.25,12.25,12.24,12.24,28600.0,6.8434,6.8434,6.8379,6.8379,28600.0
2005-01-10 12:20:00,12.24,12.26,12.23,12.26,27000.0,6.8379,6.849,6.8323,6.849,27000.0
2005-01-10 12:25:00,12.26,12.26,12.26,12.26,31200.0,6.849,6.849,6.849,6.849,31200.0
2005-01-10 12:30:00,12.26,12.26,12.23,12.25,9000.0,6.849,6.849,6.8323,6.8434,9000.0
2005-01-10 12:35:00,12.25,12.26,12.24,12.25,7600.0,6.8434,6.849,6.8379,6.8434,7600.0
2005-01-10 12:40:00,12.25,12.25,12.21,12.23,49000.0,6.8434,6.8434,6.8211,6.8323,49000.0
2005-01-10 12:45:00,12.23,12.26,12.22,12.25,50400.0,6.8323,6.849,6.8267,6.8434,50400.0
2005-01-10 12:50:00,12.26,12.27,12.25,12.27,18200.0,6.849,6.8546,6.8434,6.8546,18200.0
2005-01-10 12:55:00,12.26,12.26,12.24,12.24,11200.0,6.849,6.849,6.8379,6.8379,11200.0
2005-01-10 13:00:00,12.24,12.25,12.24,12.24,29000.0,6.8379,6.8434,6.8379,6.8379,29000.0
2005-01-10 13:05:00,12.24,12.28,12.24,12.27,29000.0,6.8379,6.8602,6.8379,6.8546,29000.0
2005-01-10 13:10:00,12.26,12.27,12.25,12.26,20400.0,6.849,6.8546,6.8434,6.849,20400.0
2005-01-10 13:15:00,12.26,12.28,12.26,12.27,39800.0,6.849,6.8602,6.849,6.8546,39800.0
2005-01-10 13:20:00,12.27,12.28,12.26,12.27,26200.0,6.8546,6.8602,6.849,6.8546,26200.0
2005-01-10 13:25:00,12.27,12.28,12.25,12.25,22400.0,6.8546,6.8602,6.8434,6.8434,22400.0
2005-01-10 13:30:00,12.25,12.27,12.25,12.27,21400.0,6.8434,6.8546,6.8434,6.8546,21400.0
2005-01-10 13:35:00,12.27,12.28,12.26,12.27,37400.0,6.8546,6.8602,6.849,6.8546,37400.0
2005-01-10 13:40:00,12.27,12.29,12.27,12.29,32400.0,6.8546,6.8658,6.8546,6.8658,32400.0
2005-01-10 13:45:00,12.28,12.29,12.27,12.27,18600.0,6.8602,6.8658,6.8546,6.8546,18600.0
2005-01-10 13:50:00,12.28,12.3,12.28,12.29,47000.0,6.8602,6.8714,6.8602,6.8658,47000.0
2005-01-10 13:55:00,12.29,12.29,12.28,12.28,19200.0,6.8658,6.8658,6.8602,6.8602,19200.0
2005-01-10 14:00:00,12.27,12.28,12.27,12.28,28000.0,6.8546,6.8602,6.8546,6.8602,28000.0
2005-01-10 14:05:00,12.28,12.29,12.27,12.28,43000.0,6.8602,6.8658,6.8546,6.8602,43000.0
2005-01-10 14:10:00,12.28,12.28,12.26,12.28,72000.0,6.8602,6.8602,6.849,6.8602,72000.0
2005-01-10 14:15:00,12.28,12.3,12.25,12.29,58400.0,6.8602,6.8714,6.8434,6.8658,58400.0
2005-01-10 14:20:00,12.29,12.35,12.29,12.31,103600.0,6.8658,6.8993,6.8658,6.877,103600.0
2005-01-10 14:25:00,12.31,12.31,12.29,12.3,327200.0,6.877,6.877,6.8658,6.8714,327200.0
2005-01-10 14:30:00,12.29,12.35,12.29,12.35,68200.0,6.8658,6.8993,6.8658,6.8993,68200.0
2005-01-10 14:35:00,12.35,12.36,12.33,12.35,54800.0,6.8993,6.9049,6.8881,6.8993,54800.0
2005-01-10 14:40:00,12.34,12.38,12.34,12.36,128600.0,6.8937,6.9161,6.8937,6.9049,128600.0
2005-01-10 14:45:00,12.36,12.37,12.33,12.35,50200.0,6.9049,6.9105,6.8881,6.8993,50200.0
2005-01-10 14:50:00,12.34,12.36,12.33,12.34,33200.0,6.8937,6.9049,6.8881,6.8937,33200.0
2005-01-10 14:55:00,12.33,12.33,12.31,12.31,99000.0,6.8881,6.8881,6.877,6.877,99000.0
2005-01-10 15:00:00,12.3,12.31,12.28,12.28,99600.0,6.8714,6.877,6.8602,6.8602,99600.0
2005-01-10 15:05:00,12.28,12.3,12.28,12.29,82600.0,6.8602,6.8714,6.8602,6.8658,82600.0
2005-01-10 15:10:00,12.29,12.31,12.28,12.3,105000.0,6.8658,6.877,6.8602,6.8714,105000.0
2005-01-10 15:15:00,12.29,12.3,12.24,12.26,96600.0,6.8658,6.8714,6.8379,6.849,96600.0
2005-01-10 15:20:00,12.25,12.26,12.2,12.2,117000.0,6.8434,6.849,6.8155,6.8155,117000.0
2005-01-10 15:25:00,12.21,12.22,12.17,12.18,69400.0,6.8211,6.8267,6.7987,6.8043,69400.0
2005-01-10 15:30:00,12.18,12.19,12.15,12.19,129200.0,6.8043,6.8099,6.7876,6.8099,129200.0
2005-01-10 15:35:00,12.18,12.22,12.18,12.22,84400.0,6.8043,6.8267,6.8043,6.8267,84400.0
2005-01-10 15:40:00,12.23,12.27,12.22,12.22,89000.0,6.8323,6.8546,6.8267,6.8267,89000.0
2005-01-10 15:45:00,12.22,12.22,12.17,12.17,278800.0,6.8267,6.8267,6.7987,6.7987,278800.0
2005-01-10 15:50:00,12.17,12.24,12.17,12.2,212800.0,6.7987,6.8379,6.7987,6.8155,212800.0
2005-01-10 15:55:00,12.2,12.26,12.2,12.25,232400.0,6.8155,6.849,6.8155,6.8434,232400.0
2005-01-11 09:30:00,12.2,12.22,12.1,12.1,123200.0,6.8155,6.8267,6.7596,6.7596,123200.0
2005-01-11 09:35:00,12.1,12.1,12.06,12.09,82200.0,6.7596,6.7596,6.7373,6.7541,82200.0
2005-01-11 09:40:00,12.09,12.11,12.06,12.09,64400.0,6.7541,6.7652,6.7373,6.7541,64400.0
2005-01-11 09:45:00,12.09,12.09,12.06,12.07,53400.0,6.7541,6.7541,6.7373,6.7429,53400.0
2005-01-11 09:50:00,12.08,12.15,12.06,12.14,72200.0,6.7485,6.7876,6.7373,6.782,72200.0
2005-01-11 09:55:00,12.13,12.14,12.11,12.13,39800.0,6.7764,6.782,6.7652,6.7764,39800.0
2005-01-11 10:00:00,12.13,12.14,12.09,12.11,50400.0,6.7764,6.782,6.7541,6.7652,50400.0
2005-01-11 10:05:00,12.11,12.24,12.1,12.24,54400.0,6.7652,6.8379,6.7596,6.8379,54400.0
2005-01-11 10:10:00,12.24,12.27,12.22,12.24,83600.0,6.8379,6.8546,6.8267,6.8379,83600.0
2005-01-11 10:15:00,12.24,12.24,12.14,12.19,47600.0,6.8379,6.8379,6.782,6.8099,47600.0
2005-01-11 10:20:00,12.18,12.22,12.16,12.2,25600.0,6.8043,6.8267,6.7932,6.8155,25600.0
2005-01-11 10:25:00,12.2,12.22,12.15,12.19,60400.0,6.8155,6.8267,6.7876,6.8099,60400.0
2005-01-11 10:30:00,12.18,12.18,12.1,12.15,61000.0,6.8043,6.8043,6.7596,6.7876,61000.0
2005-01-11 10:35:00,12.15,12.18,12.12,12.15,81600.0,6.7876,6.8043,6.7708,6.7876,81600.0
2005-01-11 10:40:00,12.15,12.15,12.13,12.15,53600.0,6.7876,6.7876,6.7764,6.7876,53600.0
2005-01-11 10:45:00,12.15,12.16,12.15,12.15,25200.0,6.7876,6.7932,6.7876,6.7876,25200.0
2005-01-11 10:50:00,12.15,12.19,12.13,12.18,42600.0,6.7876,6.8099,6.7764,6.8043,42600.0
2005-01-11 10:55:00,12.18,12.21,12.16,12.19,49400.0,6.8043,6.8211,6.7932,6.8099,49400.0
2005-01-11 11:00:00,12.19,12.22,12.18,12.19,17000.0,6.8099,6.8267,6.8043,6.8099,17000.0
2005-01-11 11:05:00,12.18,12.22,12.18,12.21,42800.0,6.8043,6.8267,6.8043,6.8211,42800.0
2005-01-11 11:10:00,12.21,12.21,12.18,12.2,31600.0,6.8211,6.8211,6.8043,6.8155,31600.0
2005-01-11 11:15:00,12.19,12.21,12.16,12.18,26600.0,6.8099,6.8211,6.7932,6.8043,26600.0
2005-01-11 11:20:00,12.18,12.2,12.18,12.19,5800.0,6.8043,6.8155,6.8043,6.8099,5800.0
2005-01-11 11:25:00,12.19,12.19,12.15,12.15,29600.0,6.8099,6.8099,6.7876,6.7876,29600.0
2005-01-11 11:30:00,12.15,12.18,12.15,12.17,24600.0,6.7876,6.8043,6.7876,6.7987,24600.0
2005-01-11 11:35:00,12.16,12.19,12.13,12.13,24400.0,6.7932,6.8099,6.7764,6.7764,24400.0
2005-01-11 11:40:00,12.13,12.15,12.12,12.15,12800.0,6.7764,6.7876,6.7708,6.7876,12800.0
2005-01-11 11:45:00,12.14,12.18,12.13,12.18,65200.0,6.782,6.8043,6.7764,6.8043,65200.0
2005-01-11 11:50:00,12.18,12.2,12.16,12.18,71600.0,6.8043,6.8155,6.7932,6.8043,71600.0
2005-01-11 11:55:00,12.19,12.2,12.18,12.2,15000.0,6.8099,6.8155,6.8043,6.8155,15000.0
2005-01-11 12:00:00,12.2,12.21,12.18,12.2,13800.0,6.8155,6.8211,6.8043,6.8155,13800.0
2005-01-11 12:05:00,12.19,12.2,12.18,12.19,20400.0,6.8099,6.8155,6.8043,6.8099,20400.0
2005-01-11 12:10:00,12.18,12.19,12.17,12.18,62000.0,6.8043,6.8099,6.7987,6.8043,62000.0
2005-01-11 12:15:00,12.18,12.19,12.13,12.13,30200.0,6.8043,6.8099,6.7764,6.7764,30200.0
2005-01-11 12:20:00,12.13,12.13,12.11,12.13,64800.0,6.7764,6.7764,6.7652,6.7764,64800.0
2005-01-11 12:25:00,12.13,12.15,12.13,12.13,25800.0,6.7764,6.7876,6.7764,6.7764,25800.0
2005-01-11 12:30:00,12.14,12.19,12.13,12.19,38600.0,6.782,6.8099,6.7764,6.8099,38600.0
2005-01-11 12:35:00,12.19,12.19,12.15,12.17,26000.0,6.8099,6.8099,6.7876,6.7987,26000.0
2005-01-11 12:40:00,12.17,12.18,12.13,12.16,72400.0,6.7987,6.8043,6.7764,6.7932,72400.0
2005-01-11 12:45:00,12.16,12.17,12.12,12.13,21400.0,6.7932,6.7987,6.7708,6.7764,21400.0
2005-01-11 12:50:00,12.13,12.16,12.13,12.15,27600.0,6.7764,6.7932,6.7764,6.7876,27600.0
2005-01-11 12:55:00,12.15,12.17,12.12,12.12,37400.0,6.7876,6.7987,6.7708,6.7708,37400.0
2005-01-11 13:00:00,12.11,12.12,12.1,12.1,36400.0,6.7652,6.7708,6.7596,6.7596,36400.0
2005-01-11 13:05:00,12.1,12.11,12.1,12.1,14800.0,6.7596,6.7652,6.7596,6.7596,14800.0
2005-01-11 13:10:00,12.1,12.14,12.1,12.13,19600.0,6.7596,6.782,6.7596,6.7764,19600.0
2005-01-11 13:15:00,12.13,12.15,12.13,12.13,31600.0,6.7764,6.7876,6.7764,6.7764,31600.0
2005-01-11 13:20:00,12.13,12.17,12.13,12.17,25800.0,6.7764,6.7987,6.7764,6.7987,25800.0
2005-01-11 13:25:00,12.17,12.18,12.16,12.17,14400.0,6.7987,6.8043,6.7932,6.7987,14400.0
2005-01-11 13:30:00,12.17,12.2,12.17,12.19,34200.0,6.7987,6.8155,6.7987,6.8099,34200.0
2005-01-11 13:35:00,12.19,12.19,12.19,12.19,26800.0,6.8099,6.8099,6.8099,6.8099,26800.0
2005-01-11 13:40:00,12.18,12.18,12.15,12.15,18200.0,6.8043,6.8043,6.7876,6.7876,18200.0
2005-01-11 13:45:00,12.15,12.17,12.15,12.17,9800.0,6.7876,6.7987,6.7876,6.7987,9800.0
2005-01-11 13:50:00,12.17,12.21,12.17,12.21,43800.0,6.7987,6.8211,6.7987,6.8211,43800.0
2005-01-11 13:55:00,12.2,12.22,12.2,12.21,37000.0,6.8155,6.8267,6.8155,6.8211,37000.0
2005-01-11 14:00:00,12.2,12.21,12.2,12.2,17800.0,6.8155,6.8211,6.8155,6.8155,17800.0
2005-01-11 14:05:00,12.2,12.24,12.2,12.24,30600.0,6.8155,6.8379,6.8155,6.8379,30600.0
2005-01-11 14:10:00,12.24,12.24,12.23,12.24,33800.0,6.8379,6.8379,6.8323,6.8379,33800.0
2005-01-11 14:15:00,12.24,12.24,12.21,12.22,19800.0,6.8379,6.8379,6.8211,6.8267,19800.0
2005-01-11 14:20:00,12.22,12.22,12.19,12.19,28600.0,6.8267,6.8267,6.8099,6.8099,28600.0
2005-01-11 14:25:00,12.19,12.19,12.16,12.17,12000.0,6.8099,6.8099,6.7932,6.7987,12000.0
2005-01-11 14:30:00,12.17,12.18,12.16,12.16,20800.0,6.7987,6.8043,6.7932,6.7932,20800.0
2005-01-11 14:35:00,12.16,12.17,12.15,12.15,15800.0,6.7932,6.7987,6.7876,6.7876,15800.0
2005-01-11 14:40:00,12.17,12.17,12.15,12.15,12800.0,6.7987,6.7987,6.7876,6.7876,12800.0
2005-01-11 14:45:00,12.14,12.15,12.13,12.15,15000.0,6.782,6.7876,6.7764,6.7876,15000.0
2005-01-11 14:50:00,12.15,12.15,12.13,12.13,9800.0,6.7876,6.7876,6.7764,6.7764,9800.0
2005-01-11 14:55:00,12.13,12.13,12.12,12.12,20400.0,6.7764,6.7764,6.7708,6.7708,20400.0
2005-01-11 15:00:00,12.12,12.13,12.12,12.13,10200.0,6.7708,6.7764,6.7708,6.7764,10200.0
2005-01-11 15:05:00,12.13,12.15,12.12,12.15,29600.0,6.7764,6.7876,6.7708,6.7876,29600.0
2005-01-11 15:10:00,12.15,12.16,12.13,12.13,29000.0,6.7876,6.7932,6.7764,6.7764,29000.0
2005-01-11 15:15:00,12.14,12.15,12.13,12.15,17000.0,6.782,6.7876,6.7764,6.7876,17000.0
2005-01-11 15:20:00,12.15,12.15,12.13,12.15,28000.0,6.7876,6.7876,6.7764,6.7876,28000.0
2005-01-11 15:25:00,12.15,12.15,12.12,12.13,20600.0,6.7876,6.7876,6.7708,6.7764,20600.0
2005-01-11 15:30:00,12.13,12.13,12.12,12.12,19400.0,6.7764,6.7764,6.7708,6.7708,19400.0
2005-01-11 15:35:00,12.12,12.15,12.12,12.13,14400.0,6.7708,6.7876,6.7708,6.7764,14400.0
2005-01-11 15:40:00,12.14,12.16,12.14,12.16,22200.0,6.782,6.7932,6.782,6.7932,22200.0
2005-01-11 15:45:00,12.17,12.17,12.15,12.15,31600.0,6.7987,6.7987,6.7876,6.7876,31600.0
2005-01-11 15:50:00,12.15,12.15,12.11,12.12,83200.0,6.7876,6.7876,6.7652,6.7708,83200.0
2005-01-11 15:55:00,12.12,12.15,12.1,12.13,111800.0,6.7708,6.7876,6.7596,6.7764,111800.0
2005-01-12 09:30:00,12.26,12.31,12.21,12.22,115400.0,6.849,6.877,6.8211,6.8267,115400.0
2005-01-12 09:35:00,12.22,12.35,12.22,12.35,310000.0,6.8267,6.8993,6.8267,6.8993,310000.0
2005-01-12 09:40:00,12.35,12.41,12.33,12.33,91000.0,6.8993,6.9328,6.8881,6.8881,91000.0
2005-01-12 09:45:00,12.33,12.36,12.24,12.26,57600.0,6.8881,6.9049,6.8379,6.849,57600.0
2005-01-12 09:50:00,12.24,12.25,12.2,12.21,54000.0,6.8379,6.8434,6.8155,6.8211,54000.0
2005-01-12 09:55:00,12.21,12.28,12.21,12.22,25000.0,6.8211,6.8602,6.8211,6.8267,25000.0
2005-01-12 10:00:00,12.22,12.28,12.22,12.27,88200.0,6.8267,6.8602,6.8267,6.8546,88200.0
2005-01-12 10:05:00,12.27,12.27,12.22,12.22,44800.0,6.8546,6.8546,6.8267,6.8267,44800.0
2005-01-12 10:10:00,12.24,12.27,12.23,12.24,27400.0,6.8379,6.8546,6.8323,6.8379,27400.0
2005-01-12 10:15:00,12.24,12.24,12.21,12.21,26600.0,6.8379,6.8379,6.8211,6.8211,26600.0
2005-01-12 10:20:00,12.21,12.21,12.14,12.15,52600.0,6.8211,6.8211,6.782,6.7876,52600.0
2005-01-12 10:25:00,12.15,12.16,12.14,12.15,42200.0,6.7876,6.7932,6.782,6.7876,42200.0
2005-01-12 10:30:00,12.14,12.17,12.11,12.15,54200.0,6.782,6.7987,6.7652,6.7876,54200.0
2005-01-12 10:35:00,12.17,12.17,12.07,12.07,49400.0,6.7987,6.7987,6.7429,6.7429,49400.0
2005-01-12 10:40:00,12.07,12.1,12.06,12.08,40400.0,6.7429,6.7596,6.7373,6.7485,40400.0
2005-01-12 10:45:00,12.08,12.11,12.08,12.09,29200.0,6.7485,6.7652,6.7485,6.7541,29200.0
2005-01-12 10:50:00,12.08,12.09,12.06,12.06,28800.0,6.7485,6.7541,6.7373,6.7373,28800.0
2005-01-12 10:55:00,12.06,12.1,12.06,12.08,30400.0,6.7373,6.7596,6.7373,6.7485,30400.0
2005-01-12 11:00:00,12.08,12.1,12.07,12.09,22600.0,6.7485,6.7596,6.7429,6.7541,22600.0
2005-01-12 11:05:00,12.09,12.16,12.08,12.13,73800.0,6.7541,6.7932,6.7485,6.7764,73800.0
2005-01-12 11:10:00,12.15,12.2,12.13,12.19,54800.0,6.7876,6.8155,6.7764,6.8099,54800.0
2005-01-12 11:15:00,12.19,12.19,12.13,12.18,127800.0,6.8099,6.8099,6.7764,6.8043,127800.0
2005-01-12 11:20:00,12.19,12.24,12.19,12.22,51600.0,6.8099,6.8379,6.8099,6.8267,51600.0
2005-01-12 11:25:00,12.23,12.23,12.21,12.22,12600.0,6.8323,6.8323,6.8211,6.8267,12600.0
2005-01-12 11:30:00,12.22,12.24,12.21,12.21,35000.0,6.8267,6.8379,6.8211,6.8211,35000.0
2005-01-12 11:35:00,12.22,12.26,12.22,12.26,26000.0,6.8267,6.849,6.8267,6.849,26000.0
2005-01-12 11:40:00,12.25,12.26,12.21,12.22,21400.0,6.8434,6.849,6.8211,6.8267,21400.0
2005-01-12 11:45:00,12.23,12.27,12.2,12.24,41200.0,6.8323,6.8546,6.8155,6.8379,41200.0
2005-01-12 11:50:00,12.27,12.27,12.22,12.22,6800.0,6.8546,6.8546,6.8267,6.8267,6800.0
2005-01-12 11:55:00,12.22,12.22,12.19,12.2,17000.0,6.8267,6.8267,6.8099,6.8155,17000.0
2005-01-12 12:00:00,12.2,12.22,12.2,12.21,17800.0,6.8155,6.8267,6.8155,6.8211,17800.0
2005-01-12 12:05:00,12.21,12.23,12.2,12.2,17000.0,6.8211,6.8323,6.8155,6.8155,17000.0
2005-01-12 12:10:00,12.21,12.22,12.18,12.19,28200.0,6.8211,6.8267,6.8043,6.8099,28200.0
2005-01-12 12:15:00,12.19,12.22,12.18,12.2,43000.0,6.8099,6.8267,6.8043,6.8155,43000.0
2005-01-12 12:20:00,12.21,12.22,12.19,12.21,21000.0,6.8211,6.8267,6.8099,6.8211,21000.0
2005-01-12 12:25:00,12.22,12.24,12.21,12.23,15800.0,6.8267,6.8379,6.8211,6.8323,15800.0
2005-01-12 12:30:00,12.24,12.24,12.22,12.23,16000.0,6.8379,6.8379,6.8267,6.8323,16000.0
2005-01-12 12:35:00,12.24,12.26,12.2,12.2,33200.0,6.8379,6.849,6.8155,6.8155,33200.0
2005-01-12 12:40:00,12.2,12.22,12.2,12.21,10600.0,6.8155,6.8267,6.8155,6.8211,10600.0
2005-01-12 12:45:00,12.2,12.21,12.15,12.15,24800.0,6.8155,6.8211,6.7876,6.7876,24800.0
2005-01-12 12:50:00,12.16,12.17,12.15,12.15,14800.0,6.7932,6.7987,6.7876,6.7876,14800.0
2005-01-12 12:55:00,12.16,12.16,12.13,12.13,11200.0,6.7932,6.7932,6.7764,6.7764,11200.0
2005-01-12 13:00:00,12.13,12.14,12.13,12.13,9000.0,6.7764,6.782,6.7764,6.7764,9000.0
2005-01-12 13:05:00,12.13,12.15,12.13,12.15,12000.0,6.7764,6.7876,6.7764,6.7876,12000.0
2005-01-12 13:10:00,12.15,12.18,12.15,12.16,25600.0,6.7876,6.8043,6.7876,6.7932,25600.0
2005-01-12 13:15:00,12.16,12.21,12.16,12.18,21200.0,6.7932,6.8211,6.7932,6.8043,21200.0
2005-01-12 13:20:00,12.18,12.19,12.18,12.18,9800.0,6.8043,6.8099,6.8043,6.8043,9800.0
2005-01-12 13:25:00,12.18,12.18,12.15,12.15,12600.0,6.8043,6.8043,6.7876,6.7876,12600.0
2005-01-12 13:30:00,12.14,12.15,12.13,12.14,14600.0,6.782,6.7876,6.7764,6.782,14600.0
2005-01-12 13:35:00,12.15,12.17,12.13,12.15,16600.0,6.7876,6.7987,6.7764,6.7876,16600.0
2005-01-12 13:40:00,12.15,12.17,12.15,12.15,8200.0,6.7876,6.7987,6.7876,6.7876,8200.0
2005-01-12 13:45:00,12.15,12.15,12.1,12.1,35400.0,6.7876,6.7876,6.7596,6.7596,35400.0
2005-01-12 13:50:00,12.1,12.13,12.09,12.09,24400.0,6.7596,6.7764,6.7541,6.7541,24400.0
2005-01-12 13:55:00,12.1,12.1,12.09,12.09,33200.0,6.7596,6.7596,6.7541,6.7541,33200.0
2005-01-12 14:00:00,12.1,12.1,12.09,12.1,13400.0,6.7596,6.7596,6.7541,6.7596,13400.0
2005-01-12 14:05:00,12.1,12.11,12.09,12.1,59800.0,6.7596,6.7652,6.7541,6.7596,59800.0
2005-01-12 14:10:00,12.12,12.12,12.1,12.1,14400.0,6.7708,6.7708,6.7596,6.7596,14400.0
2005-01-12 14:15:00,12.1,12.16,12.09,12.14,187200.0,6.7596,6.7932,6.7541,6.782,187200.0
2005-01-12 14:20:00,12.15,12.15,12.12,12.12,16200.0,6.7876,6.7876,6.7708,6.7708,16200.0
2005-01-12 14:25:00,12.11,12.13,12.1,12.1,14200.0,6.7652,6.7764,6.7596,6.7596,14200.0
2005-01-12 14:30:00,12.1,12.12,12.1,12.11,23200.0,6.7596,6.7708,6.7596,6.7652,23200.0
2005-01-12 14:35:00,12.11,12.13,12.1,12.13,88800.0,6.7652,6.7764,6.7596,6.7764,88800.0
2005-01-12 14:40:00,12.13,12.14,12.09,12.1,52600.0,6.7764,6.782,6.7541,6.7596,52600.0
2005-01-12 14:45:00,12.1,12.13,12.1,12.13,42400.0,6.7596,6.7764,6.7596,6.7764,42400.0
2005-01-12 14:50:00,12.13,12.15,12.13,12.14,21400.0,6.7764,6.7876,6.7764,6.782,21400.0
2005-01-12 14:55:00,12.15,12.15,12.13,12.13,10400.0,6.7876,6.7876,6.7764,6.7764,10400.0
2005-01-12 15:00:00,12.13,12.14,12.11,12.13,27000.0,6.7764,6.782,6.7652,6.7764,27000.0
2005-01-12 15:05:00,12.13,12.17,12.13,12.13,77200.0,6.7764,6.7987,6.7764,6.7764,77200.0
2005-01-12 15:10:00,12.13,12.15,12.12,12.13,41000.0,6.7764,6.7876,6.7708,6.7764,41000.0
2005-01-12 15:15:00,12.13,12.15,12.11,12.11,70600.0,6.7764,6.7876,6.7652,6.7652,70600.0
2005-01-12 15:20:00,12.13,12.15,12.12,12.13,20400.0,6.7764,6.7876,6.7708,6.7764,20400.0
2005-01-12 15:25:00,12.13,12.15,12.13,12.15,16400.0,6.7764,6.7876,6.7764,6.7876,16400.0
2005-01-12 15:30:00,12.15,12.21,12.15,12.2,52600.0,6.7876,6.8211,6.7876,6.8155,52600.0
2005-01-12 15:35:00,12.21,12.24,12.2,12.22,30200.0,6.8211,6.8379,6.8155,6.8267,30200.0
2005-01-12 15:40:00,12.24,12.26,12.22,12.24,77000.0,6.8379,6.849,6.8267,6.8379,77000.0
2005-01-12 15:45:00,12.24,12.26,12.22,12.23,76400.0,6.8379,6.849,6.8267,6.8323,76400.0
2005-01-12 15:50:00,12.23,12.26,12.22,12.22,78800.0,6.8323,6.849,6.8267,6.8267,78800.0
2005-01-12 15:55:00,12.22,12.26,12.21,12.24,192000.0,6.8267,6.849,6.8211,6.8379,192000.0
2005-01-13 09:30:00,12.26,12.26,12.13,12.15,158400.0,6.849,6.849,6.7764,6.7876,158400.0
2005-01-13 09:35:00,12.14,12.22,12.13,12.21,115400.0,6.782,6.8267,6.7764,6.8211,115400.0
2005-01-13 09:40:00,12.21,12.21,12.19,12.19,28000.0,6.8211,6.8211,6.8099,6.8099,28000.0
2005-01-13 09:45:00,12.19,12.19,12.12,12.12,62400.0,6.8099,6.8099,6.7708,6.7708,62400.0
2005-01-13 09:50:00,12.12,12.13,12.11,12.12,91800.0,6.7708,6.7764,6.7652,6.7708,91800.0
2005-01-13 09:55:00,12.12,12.13,12.11,12.12,34200.0,6.7708,6.7764,6.7652,6.7708,34200.0
2005-01-13 10:00:00,12.12,12.18,12.12,12.18,95200.0,6.7708,6.8043,6.7708,6.8043,95200.0
2005-01-13 10:05:00,12.19,12.22,12.19,12.21,81200.0,6.8099,6.8267,6.8099,6.8211,81200.0
2005-01-13 10:10:00,12.22,12.24,12.21,12.22,117400.0,6.8267,6.8379,6.8211,6.8267,117400.0
2005-01-13 10:15:00,12.22,12.26,12.22,12.25,74800.0,6.8267,6.849,6.8267,6.8434,74800.0
2005-01-13 10:20:00,12.26,12.32,12.25,12.26,95400.0,6.849,6.8825,6.8434,6.849,95400.0
2005-01-13 10:25:00,12.27,12.29,12.25,12.26,77200.0,6.8546,6.8658,6.8434,6.849,77200.0
2005-01-13 10:30:00,12.26,12.26,12.23,12.24,67200.0,6.849,6.849,6.8323,6.8379,67200.0
2005-01-13 10:35:00,12.24,12.26,12.23,12.23,54800.0,6.8379,6.849,6.8323,6.8323,54800.0
2005-01-13 10:40:00,12.23,12.23,12.19,12.2,47200.0,6.8323,6.8323,6.8099,6.8155,47200.0
2005-01-13 10:45:00,12.19,12.23,12.19,12.23,69600.0,6.8099,6.8323,6.8099,6.8323,69600.0
2005-01-13 10:50:00,12.24,12.26,12.22,12.24,85200.0,6.8379,6.849,6.8267,6.8379,85200.0
2005-01-13 10:55:00,12.24,12.26,12.23,12.24,79600.0,6.8379,6.849,6.8323,6.8379,79600.0
2005-01-13 11:00:00,12.24,12.29,12.24,12.29,63000.0,6.8379,6.8658,6.8379,6.8658,63000.0
2005-01-13 11:05:00,12.28,12.31,12.27,12.29,30800.0,6.8602,6.877,6.8546,6.8658,30800.0
2005-01-13 11:10:00,12.3,12.31,12.28,12.28,55800.0,6.8714,6.877,6.8602,6.8602,55800.0
2005-01-13 11:15:00,12.28,12.32,12.27,12.3,40200.0,6.8602,6.8825,6.8546,6.8714,40200.0
2005-01-13 11:20:00,12.3,12.31,12.29,12.29,44000.0,6.8714,6.877,6.8658,6.8658,44000.0
2005-01-13 11:25:00,12.29,12.32,12.29,12.31,52600.0,6.8658,6.8825,6.8658,6.877,52600.0
2005-01-13 11:30:00,12.31,12.31,12.27,12.29,60000.0,6.877,6.877,6.8546,6.8658,60000.0
2005-01-13 11:35:00,12.3,12.31,12.27,12.28,43000.0,6.8714,6.877,6.8546,6.8602,43000.0
2005-01-13 11:40:00,12.28,12.28,12.24,12.26,53200.0,6.8602,6.8602,6.8379,6.849,53200.0
2005-01-13 11:45:00,12.25,12.26,12.23,12.24,26400.0,6.8434,6.849,6.8323,6.8379,26400.0
2005-01-13 11:50:00,12.24,12.27,12.24,12.27,42400.0,6.8379,6.8546,6.8379,6.8546,42400.0
2005-01-13 11:55:00,12.27,12.27,12.26,12.27,13600.0,6.8546,6.8546,6.849,6.8546,13600.0
2005-01-13 12:00:00,12.27,12.28,12.26,12.28,18600.0,6.8546,6.8602,6.849,6.8602,18600.0
2005-01-13 12:05:00,12.27,12.27,12.26,12.26,9600.0,6.8546,6.8546,6.849,6.849,9600.0
2005-01-13 12:10:00,12.27,12.27,12.26,12.27,34600.0,6.8546,6.8546,6.849,6.8546,34600.0
2005-01-13 12:15:00,12.28,12.3,12.27,12.3,38000.0,6.8602,6.8714,6.8546,6.8714,38000.0
2005-01-13 12:20:00,12.3,12.31,12.26,12.28,43400.0,6.8714,6.877,6.849,6.8602,43400.0
2005-01-13 12:25:00,12.28,12.28,12.27,12.28,9600.0,6.8602,6.8602,6.8546,6.8602,9600.0
2005-01-13 12:30:00,12.29,12.31,12.29,12.31,17600.0,6.8658,6.877,6.8658,6.877,17600.0
2005-01-13 12:35:00,12.31,12.31,12.3,12.3,9400.0,6.877,6.877,6.8714,6.8714,9400.0
2005-01-13 12:40:00,12.3,12.31,12.3,12.31,42600.0,6.8714,6.877,6.8714,6.877,42600.0
2005-01-13 12:45:00,12.3,12.31,12.3,12.3,26600.0,6.8714,6.877,6.8714,6.8714,26600.0
2005-01-13 12:50:00,12.3,12.3,12.29,12.3,32000.0,6.8714,6.8714,6.8658,6.8714,32000.0
2005-01-13 12:55:00,12.31,12.31,12.31,12.31,16000.0,6.877,6.877,6.877,6.877,16000.0
2005-01-13 13:00:00,12.31,12.32,12.3,12.32,31400.0,6.877,6.8825,6.8714,6.8825,31400.0
2005-01-13 13:05:00,12.32,12.34,12.31,12.31,76400.0,6.8825,6.8937,6.877,6.877,76400.0
2005-01-13 13:10:00,12.31,12.33,12.31,12.32,14600.0,6.877,6.8881,6.877,6.8825,14600.0
2005-01-13 13:15:00,12.31,12.31,12.3,12.31,65000.0,6.877,6.877,6.8714,6.877,65000.0
2005-01-13 13:20:00,12.3,12.31,12.3,12.3,22600.0,6.8714,6.877,6.8714,6.8714,22600.0
2005-01-13 13:25:00,12.31,12.31,12.3,12.31,28200.0,6.877,6.877,6.8714,6.877,28200.0
2005-01-13 13:30:00,12.31,12.33,12.3,12.33,35400.0,6.877,6.8881,6.8714,6.8881,35400.0
2005-01-13 13:35:00,12.33,12.33,12.32,12.32,6600.0,6.8881,6.8881,6.8825,6.8825,6600.0
2005-01-13 13:40:00,12.33,12.33,12.31,12.31,4800.0,6.8881,6.8881,6.877,6.877,4800.0
2005-01-13 13:45:00,12.31,12.34,12.31,12.34,14000.0,6.877,6.8937,6.877,6.8937,14000.0
2005-01-13 13:50:00,12.34,12.35,12.33,12.35,21800.0,6.8937,6.8993,6.8881,6.8993,21800.0
2005-01-13 13:55:00,12.35,12.37,12.35,12.36,58800.0,6.8993,6.9105,6.8993,6.9049,58800.0
2005-01-13 14:00:00,12.36,12.37,12.35,12.36,19400.0,6.9049,6.9105,6.8993,6.9049,19400.0
2005-01-13 14:05:00,12.36,12.37,12.34,12.34,19000.0,6.9049,6.9105,6.8937,6.8937,19000.0
2005-01-13 14:10:00,12.34,12.35,12.33,12.34,25600.0,6.8937,6.8993,6.8881,6.8937,25600.0
2005-01-13 14:15:00,12.34,12.36,12.34,12.36,11600.0,6.8937,6.9049,6.8937,6.9049,11600.0
2005-01-13 14:20:00,12.36,12.37,12.31,12.33,36600.0,6.9049,6.9105,6.877,6.8881,36600.0
2005-01-13 14:25:00,12.33,12.33,12.31,12.33,40600.0,6.8881,6.8881,6.877,6.8881,40600.0
2005-01-13 14:30:00,12.33,12.35,12.31,12.31,37400.0,6.8881,6.8993,6.877,6.877,37400.0
2005-01-13 14:35:00,12.31,12.35,12.31,12.33,31600.0,6.877,6.8993,6.877,6.8881,31600.0
2005-01-13 14:40:00,12.34,12.34,12.28,12.3,48800.0,6.8937,6.8937,6.8602,6.8714,48800.0
2005-01-13 14:45:00,12.3,12.3,12.3,12.3,10800.0,6.8714,6.8714,6.8714,6.8714,10800.0
2005-01-13 14:50:00,12.3,12.3,12.27,12.27,32200.0,6.8714,6.8714,6.8546,6.8546,32200.0
2005-01-13 14:55:00,12.28,12.28,12.26,12.27,11800.0,6.8602,6.8602,6.849,6.8546,11800.0
2005-01-13 15:00:00,12.27,12.28,12.26,12.27,24400.0,6.8546,6.8602,6.849,6.8546,24400.0
2005-01-13 15:05:00,12.27,12.27,12.25,12.26,23000.0,6.8546,6.8546,6.8434,6.849,23000.0
2005-01-13 15:10:00,12.26,12.31,12.25,12.29,98000.0,6.849,6.877,6.8434,6.8658,98000.0
2005-01-13 15:15:00,12.28,12.29,12.24,12.25,27200.0,6.8602,6.8658,6.8379,6.8434,27200.0
2005-01-13 15:20:00,12.25,12.3,12.22,12.26,140000.0,6.8434,6.8714,6.8267,6.849,140000.0
2005-01-13 15:25:00,12.27,12.27,12.21,12.21,37800.0,6.8546,6.8546,6.8211,6.8211,37800.0
2005-01-13 15:30:00,12.21,12.21,12.17,12.18,94600.0,6.8211,6.8211,6.7987,6.8043,94600.0
2005-01-13 15:35:00,12.18,12.26,12.18,12.21,121800.0,6.8043,6.849,6.8043,6.8211,121800.0
2005-01-13 15:40:00,12.21,12.21,12.18,12.18,59800.0,6.8211,6.8211,6.8043,6.8043,59800.0
2005-01-13 15:45:00,12.18,12.24,12.18,12.24,90200.0,6.8043,6.8379,6.8043,6.8379,90200.0
2005-01-13 15:50:00,12.24,12.28,12.19,12.24,199800.0,6.8379,6.8602,6.8099,6.8379,199800.0
2005-01-13 15:55:00,12.24,12.27,12.2,12.2,227400.0,6.8379,6.8546,6.8155,6.8155,227400.0
2005-01-14 09:30:00,12.34,12.38,12.27,12.37,110800.0,6.8937,6.9161,6.8546,6.9105,110800.0
2005-01-14 09:35:00,12.37,12.41,12.35,12.36,91800.0,6.9105,6.9328,6.8993,6.9049,91800.0
2005-01-14 09:40:00,12.36,12.4,12.36,12.36,64200.0,6.9049,6.9272,6.9049,6.9049,64200.0
2005-01-14 09:45:00,12.36,12.39,12.36,12.39,58600.0,6.9049,6.9216,6.9049,6.9216,58600.0
2005-01-14 09:50:00,12.38,12.4,12.37,12.4,66800.0,6.9161,6.9272,6.9105,6.9272,66800.0
2005-01-14 09:55:00,12.4,12.42,12.38,12.4,90600.0,6.9272,6.9384,6.9161,6.9272,90600.0
2005-01-14 10:00:00,12.39,12.39,12.36,12.38,68000.0,6.9216,6.9216,6.9049,6.9161,68000.0
2005-01-14 10:05:00,12.38,12.38,12.34,12.35,75400.0,6.9161,6.9161,6.8937,6.8993,75400.0
2005-01-14 10:10:00,12.36,12.4,12.36,12.4,44800.0,6.9049,6.9272,6.9049,6.9272,44800.0
2005-01-14 10:15:00,12.4,12.45,12.4,12.43,184000.0,6.9272,6.9552,6.9272,6.944,184000.0
2005-01-14 10:20:00,12.43,12.44,12.4,12.43,113000.0,6.944,6.9496,6.9272,6.944,113000.0
2005-01-14 10:25:00,12.43,12.51,12.43,12.51,117200.0,6.944,6.9887,6.944,6.9887,117200.0
2005-01-14 10:30:00,12.51,12.52,12.46,12.5,93400.0,6.9887,6.9943,6.9608,6.9831,93400.0
2005-01-14 10:35:00,12.5,12.53,12.49,12.5,63400.0,6.9831,6.9999,6.9775,6.9831,63400.0
2005-01-14 10:40:00,12.5,12.51,12.47,12.47,60400.0,6.9831,6.9887,6.9663,6.9663,60400.0
2005-01-14 10:45:00,12.49,12.5,12.47,12.47,68200.0,6.9775,6.9831,6.9663,6.9663,68200.0
2005-01-14 10:50:00,12.47,12.51,12.47,12.49,80000.0,6.9663,6.9887,6.9663,6.9775,80000.0
2005-01-14 10:55:00,12.47,12.48,12.47,12.47,26400.0,6.9663,6.9719,6.9663,6.9663,26400.0
2005-01-14 11:00:00,12.47,12.49,12.46,12.49,29000.0,6.9663,6.9775,6.9608,6.9775,29000.0
2005-01-14 11:05:00,12.47,12.51,12.47,12.5,116800.0,6.9663,6.9887,6.9663,6.9831,116800.0
2005-01-14 11:10:00,12.5,12.51,12.47,12.47,24400.0,6.9831,6.9887,6.9663,6.9663,24400.0
2005-01-14 11:15:00,12.47,12.49,12.47,12.49,41800.0,6.9663,6.9775,6.9663,6.9775,41800.0
2005-01-14 11:20:00,12.47,12.51,12.47,12.5,54400.0,6.9663,6.9887,6.9663,6.9831,54400.0
2005-01-14 11:25:00,12.5,12.5,12.48,12.5,19400.0,6.9831,6.9831,6.9719,6.9831,19400.0
2005-01-14 11:30:00,12.5,12.52,12.5,12.51,25000.0,6.9831,6.9943,6.9831,6.9887,25000.0
2005-01-14 11:35:00,12.51,12.52,12.49,12.52,36800.0,6.9887,6.9943,6.9775,6.9943,36800.0
2005-01-14 11:40:00,12.52,12.52,12.48,12.52,39000.0,6.9943,6.9943,6.9719,6.9943,39000.0
2005-01-14 11:45:00,12.51,12.52,12.48,12.49,171400.0,6.9887,6.9943,6.9719,6.9775,171400.0
2005-01-14 11:50:00,12.48,12.5,12.48,12.5,29200.0,6.9719,6.9831,6.9719,6.9831,29200.0
2005-01-14 11:55:00,12.5,12.51,12.49,12.49,116000.0,6.9831,6.9887,6.9775,6.9775,116000.0
2005-01-14 12:00:00,12.49,12.53,12.49,12.52,31200.0,6.9775,6.9999,6.9775,6.9943,31200.0
2005-01-14 12:05:00,12.52,12.54,12.51,12.53,45000.0,6.9943,7.0054,6.9887,6.9999,45000.0
2005-01-14 12:10:00,12.53,12.53,12.52,12.53,11200.0,6.9999,6.9999,6.9943,6.9999,11200.0
2005-01-14 12:15:00,12.53,12.58,12.53,12.58,60600.0,6.9999,7.0278,6.9999,7.0278,60600.0
2005-01-14 12:20:00,12.58,12.61,12.58,12.6,95200.0,7.0278,7.0446,7.0278,7.039,95200.0
2005-01-14 12:25:00,12.59,12.59,12.58,12.59,50600.0,7.0334,7.0334,7.0278,7.0334,50600.0
2005-01-14 12:30:00,12.59,12.6,12.56,12.57,37400.0,7.0334,7.039,7.0166,7.0222,37400.0
2005-01-14 12:35:00,12.58,12.58,12.56,12.57,10600.0,7.0278,7.0278,7.0166,7.0222,10600.0
2005-01-14 12:40:00,12.57,12.59,12.57,12.59,25800.0,7.0222,7.0334,7.0222,7.0334,25800.0
2005-01-14 12:45:00,12.59,12.59,12.56,12.56,10200.0,7.0334,7.0334,7.0166,7.0166,10200.0
2005-01-14 12:50:00,12.56,12.56,12.55,12.56,20800.0,7.0166,7.0166,7.011,7.0166,20800.0
2005-01-14 12:55:00,12.56,12.56,12.54,12.55,10600.0,7.0166,7.0166,7.0054,7.011,10600.0
2005-01-14 13:00:00,12.55,12.56,12.54,12.56,22000.0,7.011,7.0166,7.0054,7.0166,22000.0
2005-01-14 13:05:00,12.56,12.56,12.55,12.55,11400.0,7.0166,7.0166,7.011,7.011,11400.0
2005-01-14 13:10:00,12.55,12.55,12.55,12.55,17200.0,7.011,7.011,7.011,7.011,17200.0
2005-01-14 13:15:00,12.55,12.55,12.52,12.53,28200.0,7.011,7.011,6.9943,6.9999,28200.0
2005-01-14 13:20:00,12.53,12.53,12.52,12.53,13800.0,6.9999,6.9999,6.9943,6.9999,13800.0
2005-01-14 13:25:00,12.53,12.53,12.51,12.51,65000.0,6.9999,6.9999,6.9887,6.9887,65000.0
2005-01-14 13:30:00,12.51,12.52,12.51,12.52,30400.0,6.9887,6.9943,6.9887,6.9943,30400.0
2005-01-14 13:35:00,12.52,12.53,12.52,12.53,138200.0,6.9943,6.9999,6.9943,6.9999,138200.0
2005-01-14 13:40:00,12.53,12.53,12.52,12.52,16400.0,6.9999,6.9999,6.9943,6.9943,16400.0
2005-01-14 13:45:00,12.52,12.53,12.52,12.53,12000.0,6.9943,6.9999,6.9943,6.9999,12000.0
2005-01-14 13:50:00,12.53,12.53,12.52,12.52,25600.0,6.9999,6.9999,6.9943,6.9943,25600.0
2005-01-14 13:55:00,12.53,12.54,12.26,12.51,31600.0,6.9999,7.0054,6.849,6.9887,31600.0
2005-01-14 14:00:00,12.5,12.53,12.5,12.52,17800.0,6.9831,6.9999,6.9831,6.9943,17800.0
2005-01-14 14:05:00,12.52,12.54,12.52,12.52,9200.0,6.9943,7.0054,6.9943,6.9943,9200.0
2005-01-14 14:10:00,12.52,12.53,12.5,12.5,52800.0,6.9943,6.9999,6.9831,6.9831,52800.0
2005-01-14 14:15:00,12.5,12.52,12.5,12.52,26200.0,6.9831,6.9943,6.9831,6.9943,26200.0
2005-01-14 14:20:00,12.51,12.51,12.5,12.5,13200.0,6.9887,6.9887,6.9831,6.9831,13200.0
2005-01-14 14:25:00,12.5,12.51,12.5,12.5,34200.0,6.9831,6.9887,6.9831,6.9831,34200.0
2005-01-14 14:30:00,12.5,12.51,12.49,12.51,24400.0,6.9831,6.9887,6.9775,6.9887,24400.0
2005-01-14 14:35:00,12.51,12.52,12.51,12.52,14000.0,6.9887,6.9943,6.9887,6.9943,14000.0
2005-01-14 14:40:00,12.51,12.53,12.51,12.53,39600.0,6.9887,6.9999,6.9887,6.9999,39600.0
2005-01-14 14:45:00,12.53,12.54,12.52,12.53,15600.0,6.9999,7.0054,6.9943,6.9999,15600.0
2005-01-14 14:50:00,12.53,12.54,12.53,12.53,16400.0,6.9999,7.0054,6.9999,6.9999,16400.0
2005-01-14 14:55:00,12.53,12.54,12.53,12.54,25200.0,6.9999,7.0054,6.9999,7.0054,25200.0
2005-01-14 15:00:00,12.53,12.54,12.53,12.53,257200.0,6.9999,7.0054,6.9999,6.9999,257200.0
2005-01-14 15:05:00,12.53,12.54,12.53,12.54,64000.0,6.9999,7.0054,6.9999,7.0054,64000.0
2005-01-14 15:10:00,12.54,12.56,12.54,12.55,76400.0,7.0054,7.0166,7.0054,7.011,76400.0
2005-01-14 15:15:00,12.55,12.58,12.54,12.55,86000.0,7.011,7.0278,7.0054,7.011,86000.0
2005-01-14 15:20:00,12.55,12.55,12.54,12.55,57000.0,7.011,7.011,7.0054,7.011,57000.0
2005-01-14 15:25:00,12.55,12.56,12.54,12.56,73800.0,7.011,7.0166,7.0054,7.0166,73800.0
2005-01-14 15:30:00,12.56,12.58,12.54,12.55,249000.0,7.0166,7.0278,7.0054,7.011,249000.0
2005-01-14 15:35:00,12.55,12.59,12.54,12.58,76600.0,7.011,7.0334,7.0054,7.0278,76600.0
2005-01-14 15:40:00,12.56,13.08,12.56,12.56,110400.0,7.0166,7.3071,7.0166,7.0166,110400.0
2005-01-14 15:45:00,12.56,12.58,12.54,12.56,68400.0,7.0166,7.0278,7.0054,7.0166,68400.0
2005-01-14 15:50:00,12.56,12.62,12.56,12.61,161600.0,7.0166,7.0501,7.0166,7.0446,161600.0
2005-01-14 15:55:00,12.6,12.62,12.57,12.59,207000.0,7.039,7.0501,7.0222,7.0334,207000.0
2005-01-18 09:30:00,12.43,12.59,12.41,12.49,108200.0,6.944,7.0334,6.9328,6.9775,108200.0
2005-01-18 09:35:00,12.49,12.49,12.43,12.43,73600.0,6.9775,6.9775,6.944,6.944,73600.0
2005-01-18 09:40:00,12.43,12.45,12.42,12.44,33400.0,6.944,6.9552,6.9384,6.9496,33400.0
2005-01-18 09:45:00,12.44,12.51,12.44,12.47,61600.0,6.9496,6.9887,6.9496,6.9663,61600.0
2005-01-18 09:50:00,12.47,12.5,12.44,12.48,43400.0,6.9663,6.9831,6.9496,6.9719,43400.0
2005-01-18 09:55:00,12.49,12.55,12.47,12.55,31600.0,6.9775,7.011,6.9663,7.011,31600.0
2005-01-18 10:00:00,12.53,12.55,12.51,12.53,131000.0,6.9999,7.011,6.9887,6.9999,131000.0
2005-01-18 10:05:00,12.53,12.53,12.47,12.49,87600.0,6.9999,6.9999,6.9663,6.9775,87600.0
2005-01-18 10:10:00,12.49,12.49,12.47,12.47,47200.0,6.9775,6.9775,6.9663,6.9663,47200.0
2005-01-18 10:15:00,12.47,12.51,12.47,12.49,49600.0,6.9663,6.9887,6.9663,6.9775,49600.0
2005-01-18 10:20:00,12.49,12.5,12.46,12.49,50200.0,6.9775,6.9831,6.9608,6.9775,50200.0
2005-01-18 10:25:00,12.5,12.56,12.49,12.56,16000.0,6.9831,7.0166,6.9775,7.0166,16000.0
2005-01-18 10:30:00,12.56,12.61,12.55,12.56,125400.0,7.0166,7.0446,7.011,7.0166,125400.0
2005-01-18 10:35:00,12.56,12.6,12.56,12.56,38800.0,7.0166,7.039,7.0166,7.0166,38800.0
2005-01-18 10:40:00,12.56,12.63,12.56,12.61,96200.0,7.0166,7.0557,7.0166,7.0446,96200.0
2005-01-18 10:45:00,12.6,12.63,12.58,12.6,46000.0,7.039,7.0557,7.0278,7.039,46000.0
2005-01-18 10:50:00,12.6,12.68,12.6,12.63,52000.0,7.039,7.0837,7.039,7.0557,52000.0
2005-01-18 10:55:00,12.64,12.64,12.63,12.63,20200.0,7.0613,7.0613,7.0557,7.0557,20200.0
2005-01-18 11:00:00,12.64,12.64,12.62,12.63,58000.0,7.0613,7.0613,7.0501,7.0557,58000.0
2005-01-18 11:05:00,12.63,12.63,12.61,12.62,98600.0,7.0557,7.0557,7.0446,7.0501,98600.0
2005-01-18 11:10:00,12.63,12.64,12.62,12.63,108600.0,7.0557,7.0613,7.0501,7.0557,108600.0
2005-01-18 11:15:00,12.63,12.63,12.6,12.63,127000.0,7.0557,7.0557,7.039,7.0557,127000.0
2005-01-18 11:20:00,12.63,12.65,12.63,12.63,68000.0,7.0557,7.0669,7.0557,7.0557,68000.0
2005-01-18 11:25:00,12.62,12.62,12.57,12.57,34400.0,7.0501,7.0501,7.0222,7.0222,34400.0
2005-01-18 11:30:00,12.58,12.63,12.58,12.63,95200.0,7.0278,7.0557,7.0278,7.0557,95200.0
2005-01-18 11:35:00,12.62,12.68,12.61,12.65,59400.0,7.0501,7.0837,7.0446,7.0669,59400.0
2005-01-18 11:40:00,12.65,12.66,12.63,12.63,22200.0,7.0669,7.0725,7.0557,7.0557,22200.0
2005-01-18 11:45:00,12.63,12.65,12.61,12.62,28600.0,7.0557,7.0669,7.0446,7.0501,28600.0
2005-01-18 11:50:00,12.62,12.65,12.6,12.61,29600.0,7.0501,7.0669,7.039,7.0446,29600.0
2005-01-18 11:55:00,12.61,12.61,12.59,12.6,17600.0,7.0446,7.0446,7.0334,7.039,17600.0
2005-01-18 12:00:00,12.6,12.6,12.56,12.57,29800.0,7.039,7.039,7.0166,7.0222,29800.0
2005-01-18 12:05:00,12.56,12.58,12.56,12.58,17200.0,7.0166,7.0278,7.0166,7.0278,17200.0
2005-01-18 12:10:00,12.58,12.62,12.57,12.58,20800.0,7.0278,7.0501,7.0222,7.0278,20800.0
2005-01-18 12:15:00,12.58,12.62,12.58,12.61,40400.0,7.0278,7.0501,7.0278,7.0446,40400.0
2005-01-18 12:20:00,12.61,12.62,12.6,12.61,17400.0,7.0446,7.0501,7.039,7.0446,17400.0
2005-01-18 12:25:00,12.61,12.63,12.6,12.61,14800.0,7.0446,7.0557,7.039,7.0446,14800.0
2005-01-18 12:30:00,12.61,12.61,12.58,12.58,17400.0,7.0446,7.0446,7.0278,7.0278,17400.0
2005-01-18 12:35:00,12.58,12.58,12.58,12.58,8800.0,7.0278,7.0278,7.0278,7.0278,8800.0
2005-01-18 12:40:00,12.58,12.6,12.58,12.59,8800.0,7.0278,7.039,7.0278,7.0334,8800.0
2005-01-18 12:45:00,12.59,12.6,12.59,12.59,7800.0,7.0334,7.039,7.0334,7.0334,7800.0
2005-01-18 12:50:00,12.59,12.59,12.57,12.57,7200.0,7.0334,7.0334,7.0222,7.0222,7200.0
2005-01-18 12:55:00,12.57,12.58,12.57,12.58,7200.0,7.0222,7.0278,7.0222,7.0278,7200.0
2005-01-18 13:00:00,12.58,12.58,12.57,12.57,4600.0,7.0278,7.0278,7.0222,7.0222,4600.0
2005-01-18 13:05:00,12.58,12.58,12.56,12.56,4800.0,7.0278,7.0278,7.0166,7.0166,4800.0
2005-01-18 13:10:00,12.56,12.56,12.56,12.56,12200.0,7.0166,7.0166,7.0166,7.0166,12200.0
2005-01-18 13:15:00,12.56,12.56,12.56,12.56,10200.0,7.0166,7.0166,7.0166,7.0166,10200.0
2005-01-18 13:20:00,12.56,12.56,12.56,12.56,8800.0,7.0166,7.0166,7.0166,7.0166,8800.0
2005-01-18 13:25:00,12.56,12.56,12.56,12.56,11400.0,7.0166,7.0166,7.0166,7.0166,11400.0
2005-01-18 13:30:00,12.56,12.57,12.56,12.56,14400.0,7.0166,7.0222,7.0166,7.0166,14400.0
2005-01-18 13:35:00,12.56,12.56,12.54,12.54,15600.0,7.0166,7.0166,7.0054,7.0054,15600.0
2005-01-18 13:40:00,12.54,12.55,12.53,12.55,18400.0,7.0054,7.011,6.9999,7.011,18400.0
2005-01-18 13:45:00,12.55,12.57,12.55,12.56,22000.0,7.011,7.0222,7.011,7.0166,22000.0
2005-01-18 13:50:00,12.56,12.57,12.55,12.56,25800.0,7.0166,7.0222,7.011,7.0166,25800.0
2005-01-18 13:55:00,12.56,12.57,12.55,12.56,24800.0,7.0166,7.0222,7.011,7.0166,24800.0
2005-01-18 14:00:00,12.56,12.61,12.56,12.6,39200.0,7.0166,7.0446,7.0166,7.039,39200.0
2005-01-18 14:05:00,12.6,12.63,12.6,12.63,22200.0,7.039,7.0557,7.039,7.0557,22200.0
2005-01-18 14:10:00,12.62,12.65,12.62,12.62,20200.0,7.0501,7.0669,7.0501,7.0501,20200.0
2005-01-18 14:15:00,12.61,12.62,12.58,12.58,85000.0,7.0446,7.0501,7.0278,7.0278,85000.0
2005-01-18 14:20:00,12.58,12.59,12.58,12.58,33400.0,7.0278,7.0334,7.0278,7.0278,33400.0
2005-01-18 14:25:00,12.58,12.58,12.56,12.58,30400.0,7.0278,7.0278,7.0166,7.0278,30400.0
2005-01-18 14:30:00,12.59,12.61,12.56,12.57,33200.0,7.0334,7.0446,7.0166,7.0222,33200.0
2005-01-18 14:35:00,12.57,12.58,12.54,12.54,75800.0,7.0222,7.0278,7.0054,7.0054,75800.0
2005-01-18 14:40:00,12.53,12.54,12.52,12.53,31800.0,6.9999,7.0054,6.9943,6.9999,31800.0
2005-01-18 14:45:00,12.53,12.54,12.51,12.53,22600.0,6.9999,7.0054,6.9887,6.9999,22600.0
2005-01-18 14:50:00,12.53,12.53,12.51,12.51,16400.0,6.9999,6.9999,6.9887,6.9887,16400.0
2005-01-18 14:55:00,12.51,12.54,12.51,12.53,19200.0,6.9887,7.0054,6.9887,6.9999,19200.0
2005-01-18 15:00:00,12.53,12.53,12.51,12.53,20800.0,6.9999,6.9999,6.9887,6.9999,20800.0
2005-01-18 15:05:00,12.53,12.54,12.51,12.53,27800.0,6.9999,7.0054,6.9887,6.9999,27800.0
2005-01-18 15:10:00,12.53,12.54,12.53,12.53,14400.0,6.9999,7.0054,6.9999,6.9999,14400.0
2005-01-18 15:15:00,12.53,12.56,12.53,12.55,34400.0,6.9999,7.0166,6.9999,7.011,34400.0
2005-01-18 15:20:00,12.55,12.56,12.53,12.55,41000.0,7.011,7.0166,6.9999,7.011,41000.0
2005-01-18 15:25:00,12.55,12.56,12.53,12.55,31200.0,7.011,7.0166,6.9999,7.011,31200.0
2005-01-18 15:30:00,12.54,12.56,12.53,12.56,29000.0,7.0054,7.0166,6.9999,7.0166,29000.0
2005-01-18 15:35:00,12.56,12.56,12.55,12.56,6000.0,7.0166,7.0166,7.011,7.0166,6000.0
2005-01-18 15:40:00,12.56,12.6,12.56,12.6,52800.0,7.0166,7.039,7.0166,7.039,52800.0
2005-01-18 15:45:00,12.6,12.63,12.59,12.63,47800.0,7.039,7.0557,7.0334,7.0557,47800.0
2005-01-18 15:50:00,12.65,12.65,12.6,12.61,29000.0,7.0669,7.0669,7.039,7.0446,29000.0
2005-01-18 15:55:00,12.61,12.62,12.6,12.62,50600.0,7.0446,7.0501,7.039,7.0501,50600.0
2005-01-19 09:30:00,12.6,12.67,12.58,12.65,64800.0,7.039,7.0781,7.0278,7.0669,64800.0
2005-01-19 09:35:00,12.63,12.64,12.55,12.55,33000.0,7.0557,7.0613,7.011,7.011,33000.0
2005-01-19 09:40:00,12.56,12.61,12.55,12.58,34200.0,7.0166,7.0446,7.011,7.0278,34200.0
2005-01-19 09:45:00,12.58,12.59,12.54,12.55,39400.0,7.0278,7.0334,7.0054,7.011,39400.0
2005-01-19 09:50:00,12.54,12.55,12.51,12.54,41000.0,7.0054,7.011,6.9887,7.0054,41000.0
2005-01-19 09:55:00,12.54,12.55,12.51,12.54,26200.0,7.0054,7.011,6.9887,7.0054,26200.0
2005-01-19 10:00:00,12.54,12.56,12.52,12.53,47000.0,7.0054,7.0166,6.9943,6.9999,47000.0
2005-01-19 10:05:00,12.52,12.54,12.5,12.54,54400.0,6.9943,7.0054,6.9831,7.0054,54400.0
2005-01-19 10:10:00,12.54,12.54,12.51,12.52,13000.0,7.0054,7.0054,6.9887,6.9943,13000.0
2005-01-19 10:15:00,12.52,12.52,12.49,12.49,20800.0,6.9943,6.9943,6.9775,6.9775,20800.0
2005-01-19 10:20:00,12.48,12.48,12.44,12.45,52200.0,6.9719,6.9719,6.9496,6.9552,52200.0
2005-01-19 10:25:00,12.45,12.45,12.43,12.44,17600.0,6.9552,6.9552,6.944,6.9496,17600.0
2005-01-19 10:30:00,12.44,12.46,12.41,12.42,33800.0,6.9496,6.9608,6.9328,6.9384,33800.0
2005-01-19 10:35:00,12.41,12.42,12.4,12.41,9200.0,6.9328,6.9384,6.9272,6.9328,9200.0
2005-01-19 10:40:00,12.4,12.42,12.4,12.4,19000.0,6.9272,6.9384,6.9272,6.9272,19000.0
2005-01-19 10:45:00,12.4,12.43,12.4,12.43,37600.0,6.9272,6.944,6.9272,6.944,37600.0
2005-01-19 10:50:00,12.43,12.45,12.4,12.44,74000.0,6.944,6.9552,6.9272,6.9496,74000.0
2005-01-19 10:55:00,12.44,12.45,12.44,12.44,22400.0,6.9496,6.9552,6.9496,6.9496,22400.0
2005-01-19 11:00:00,12.44,12.44,12.43,12.44,38000.0,6.9496,6.9496,6.944,6.9496,38000.0
2005-01-19 11:05:00,12.45,12.47,12.45,12.47,32200.0,6.9552,6.9663,6.9552,6.9663,32200.0
2005-01-19 11:10:00,12.47,12.49,12.45,12.46,29400.0,6.9663,6.9775,6.9552,6.9608,29400.0
2005-01-19 11:15:00,12.46,12.47,12.46,12.46,12000.0,6.9608,6.9663,6.9608,6.9608,12000.0
2005-01-19 11:20:00,12.46,12.48,12.45,12.48,19200.0,6.9608,6.9719,6.9552,6.9719,19200.0
2005-01-19 11:25:00,12.47,12.48,12.46,12.46,11200.0,6.9663,6.9719,6.9608,6.9608,11200.0
2005-01-19 11:30:00,12.46,12.5,12.46,12.49,18200.0,6.9608,6.9831,6.9608,6.9775,18200.0
2005-01-19 11:35:00,12.49,12.49,12.45,12.45,7200.0,6.9775,6.9775,6.9552,6.9552,7200.0
2005-01-19 11:40:00,12.46,12.46,12.45,12.46,10400.0,6.9608,6.9608,6.9552,6.9608,10400.0
2005-01-19 11:45:00,12.46,12.46,12.41,12.42,14400.0,6.9608,6.9608,6.9328,6.9384,14400.0
2005-01-19 11:50:00,12.4,12.4,12.38,12.4,19800.0,6.9272,6.9272,6.9161,6.9272,19800.0
2005-01-19 11:55:00,12.39,12.42,12.39,12.41,13600.0,6.9216,6.9384,6.9216,6.9328,13600.0
2005-01-19 12:00:00,12.41,12.42,12.4,12.4,12600.0,6.9328,6.9384,6.9272,6.9272,12600.0
2005-01-19 12:05:00,12.4,12.41,12.38,12.4,24200.0,6.9272,6.9328,6.9161,6.9272,24200.0
2005-01-19 12:10:00,12.4,12.42,12.39,12.41,23400.0,6.9272,6.9384,6.9216,6.9328,23400.0
2005-01-19 12:15:00,12.42,12.42,12.4,12.42,12000.0,6.9384,6.9384,6.9272,6.9384,12000.0
2005-01-19 12:20:00,12.42,12.42,12.41,12.42,40600.0,6.9384,6.9384,6.9328,6.9384,40600.0
2005-01-19 12:25:00,12.42,12.46,12.41,12.46,18200.0,6.9384,6.9608,6.9328,6.9608,18200.0
2005-01-19 12:30:00,12.45,12.46,12.43,12.44,19200.0,6.9552,6.9608,6.944,6.9496,19200.0
2005-01-19 12:35:00,12.44,12.45,12.43,12.44,76400.0,6.9496,6.9552,6.944,6.9496,76400.0
2005-01-19 12:40:00,12.43,12.45,12.43,12.45,15000.0,6.944,6.9552,6.944,6.9552,15000.0
2005-01-19 12:45:00,12.45,12.49,12.44,12.47,31200.0,6.9552,6.9775,6.9496,6.9663,31200.0
2005-01-19 12:50:00,12.47,12.48,12.45,12.45,14400.0,6.9663,6.9719,6.9552,6.9552,14400.0
2005-01-19 12:55:00,12.45,12.47,12.45,12.46,12600.0,6.9552,6.9663,6.9552,6.9608,12600.0
2005-01-19 13:00:00,12.46,12.46,12.43,12.44,17400.0,6.9608,6.9608,6.944,6.9496,17400.0
2005-01-19 13:05:00,12.44,12.46,12.44,12.46,9000.0,6.9496,6.9608,6.9496,6.9608,9000.0
2005-01-19 13:10:00,12.46,12.49,12.44,12.46,43000.0,6.9608,6.9775,6.9496,6.9608,43000.0
2005-01-19 13:15:00,12.49,12.52,12.46,12.52,35400.0,6.9775,6.9943,6.9608,6.9943,35400.0
2005-01-19 13:20:00,12.51,12.52,12.51,12.51,27800.0,6.9887,6.9943,6.9887,6.9887,27800.0
2005-01-19 13:25:00,12.52,12.52,12.49,12.49,12200.0,6.9943,6.9943,6.9775,6.9775,12200.0
2005-01-19 13:30:00,12.49,12.49,12.46,12.46,16800.0,6.9775,6.9775,6.9608,6.9608,16800.0
2005-01-19 13:35:00,12.46,12.47,12.46,12.46,27600.0,6.9608,6.9663,6.9608,6.9608,27600.0
2005-01-19 13:40:00,12.47,12.47,12.47,12.47,5000.0,6.9663,6.9663,6.9663,6.9663,5000.0
2005-01-19 13:45:00,12.47,12.48,12.47,12.48,1600.0,6.9663,6.9719,6.9663,6.9719,1600.0
2005-01-19 13:50:00,12.49,12.49,12.44,12.44,25400.0,6.9775,6.9775,6.9496,6.9496,25400.0
2005-01-19 13:55:00,12.44,12.46,12.44,12.46,12000.0,6.9496,6.9608,6.9496,6.9608,12000.0
2005-01-19 14:00:00,12.45,12.49,12.44,12.47,30600.0,6.9552,6.9775,6.9496,6.9663,30600.0
2005-01-19 14:05:00,12.47,12.47,12.45,12.45,30600.0,6.9663,6.9663,6.9552,6.9552,30600.0
2005-01-19 14:10:00,12.45,12.49,12.44,12.49,25200.0,6.9552,6.9775,6.9496,6.9775,25200.0
2005-01-19 14:15:00,12.49,12.51,12.45,12.51,39600.0,6.9775,6.9887,6.9552,6.9887,39600.0
2005-01-19 14:20:00,12.51,12.52,12.49,12.51,22400.0,6.9887,6.9943,6.9775,6.9887,22400.0
2005-01-19 14:25:00,12.51,12.52,12.49,12.52,41400.0,6.9887,6.9943,6.9775,6.9943,41400.0
2005-01-19 14:30:00,12.52,12.54,12.52,12.53,33600.0,6.9943,7.0054,6.9943,6.9999,33600.0
2005-01-19 14:35:00,12.53,12.53,12.51,12.53,26000.0,6.9999,6.9999,6.9887,6.9999,26000.0
2005-01-19 14:40:00,12.53,12.53,12.51,12.51,68200.0,6.9999,6.9999,6.9887,6.9887,68200.0
2005-01-19 14:45:00,12.51,12.51,12.5,12.5,10800.0,6.9887,6.9887,6.9831,6.9831,10800.0
2005-01-19 14:50:00,12.5,12.53,12.5,12.52,27400.0,6.9831,6.9999,6.9831,6.9943,27400.0
2005-01-19 14:55:00,12.51,12.53,12.5,12.52,33800.0,6.9887,6.9999,6.9831,6.9943,33800.0
2005-01-19 15:00:00,12.52,12.53,12.51,12.51,10600.0,6.9943,6.9999,6.9887,6.9887,10600.0
2005-01-19 15:05:00,12.51,12.51,12.47,12.48,26400.0,6.9887,6.9887,6.9663,6.9719,26400.0
2005-01-19 15:10:00,12.48,12.49,12.47,12.48,82800.0,6.9719,6.9775,6.9663,6.9719,82800.0
2005-01-19 15:15:00,12.49,12.49,12.47,12.48,90600.0,6.9775,6.9775,6.9663,6.9719,90600.0
2005-01-19 15:20:00,12.48,12.49,12.46,12.46,298600.0,6.9719,6.9775,6.9608,6.9608,298600.0
2005-01-19 15:25:00,12.46,12.46,12.45,12.45,69400.0,6.9608,6.9608,6.9552,6.9552,69400.0
2005-01-19 15:30:00,12.45,12.46,12.45,12.46,57600.0,6.9552,6.9608,6.9552,6.9608,57600.0
2005-01-19 15:35:00,12.45,12.46,12.42,12.43,62800.0,6.9552,6.9608,6.9384,6.944,62800.0
2005-01-19 15:40:00,12.43,12.46,12.41,12.44,63200.0,6.944,6.9608,6.9328,6.9496,63200.0
2005-01-19 15:45:00,12.43,12.46,12.4,12.41,81800.0,6.944,6.9608,6.9272,6.9328,81800.0
2005-01-19 15:50:00,12.42,12.44,12.41,12.44,66800.0,6.9384,6.9496,6.9328,6.9496,66800.0
2005-01-19 15:55:00,12.44,12.48,12.43,12.44,116000.0,6.9496,6.9719,6.944,6.9496,116000.0
2005-01-20 09:30:00,12.4,12.5,12.38,12.5,99600.0,6.9272,6.9831,6.9161,6.9831,99600.0
2005-01-20 09:35:00,12.49,12.55,12.49,12.52,91800.0,6.9775,7.011,6.9775,6.9943,91800.0
2005-01-20 09:40:00,12.53,12.53,12.43,12.44,55600.0,6.9999,6.9999,6.944,6.9496,55600.0
2005-01-20 09:45:00,12.44,12.47,12.43,12.47,37800.0,6.9496,6.9663,6.944,6.9663,37800.0
2005-01-20 09:50:00,12.47,12.51,12.45,12.47,157400.0,6.9663,6.9887,6.9552,6.9663,157400.0
2005-01-20 09:55:00,12.46,12.52,12.46,12.52,45600.0,6.9608,6.9943,6.9608,6.9943,45600.0
2005-01-20 10:00:00,12.52,12.56,12.51,12.54,170600.0,6.9943,7.0166,6.9887,7.0054,170600.0
2005-01-20 10:05:00,12.54,12.61,12.53,12.61,107800.0,7.0054,7.0446,6.9999,7.0446,107800.0
2005-01-20 10:10:00,12.61,12.71,12.55,12.7,241000.0,7.0446,7.1004,7.011,7.0948,241000.0
2005-01-20 10:15:00,12.7,12.7,12.63,12.67,52800.0,7.0948,7.0948,7.0557,7.0781,52800.0
2005-01-20 10:20:00,12.66,12.69,12.6,12.6,72600.0,7.0725,7.0892,7.039,7.039,72600.0
2005-01-20 10:25:00,12.6,12.63,12.55,12.59,30800.0,7.039,7.0557,7.011,7.0334,30800.0
2005-01-20 10:30:00,12.59,12.65,12.55,12.55,40800.0,7.0334,7.0669,7.011,7.011,40800.0
2005-01-20 10:35:00,12.55,12.58,12.55,12.58,41200.0,7.011,7.0278,7.011,7.0278,41200.0
2005-01-20 10:40:00,12.59,12.59,12.56,12.57,7600.0,7.0334,7.0334,7.0166,7.0222,7600.0
2005-01-20 10:45:00,12.57,12.58,12.56,12.56,16200.0,7.0222,7.0278,7.0166,7.0166,16200.0
2005-01-20 10:50:00,12.57,12.58,12.56,12.57,15600.0,7.0222,7.0278,7.0166,7.0222,15600.0
2005-01-20 10:55:00,12.57,12.58,12.56,12.56,44600.0,7.0222,7.0278,7.0166,7.0166,44600.0
2005-01-20 11:00:00,12.56,12.58,12.55,12.57,50600.0,7.0166,7.0278,7.011,7.0222,50600.0
2005-01-20 11:05:00,12.57,12.59,12.55,12.55,56000.0,7.0222,7.0334,7.011,7.011,56000.0
2005-01-20 11:10:00,12.55,12.55,12.54,12.55,9000.0,7.011,7.011,7.0054,7.011,9000.0
2005-01-20 11:15:00,12.55,12.55,12.51,12.51,38200.0,7.011,7.011,6.9887,6.9887,38200.0
2005-01-20 11:20:00,12.5,12.51,12.48,12.51,39400.0,6.9831,6.9887,6.9719,6.9887,39400.0
2005-01-20 11:25:00,12.51,12.51,12.49,12.51,21800.0,6.9887,6.9887,6.9775,6.9887,21800.0
2005-01-20 11:30:00,12.51,12.54,12.5,12.53,54400.0,6.9887,7.0054,6.9831,6.9999,54400.0
2005-01-20 11:35:00,12.55,12.58,12.52,12.54,39400.0,7.011,7.0278,6.9943,7.0054,39400.0
2005-01-20 11:40:00,12.54,12.62,12.54,12.61,34000.0,7.0054,7.0501,7.0054,7.0446,34000.0
2005-01-20 11:45:00,12.6,12.65,12.56,12.63,75800.0,7.039,7.0669,7.0166,7.0557,75800.0
2005-01-20 11:50:00,12.63,12.7,12.62,12.65,108800.0,7.0557,7.0948,7.0501,7.0669,108800.0
2005-01-20 11:55:00,12.67,12.68,12.65,12.68,44800.0,7.0781,7.0837,7.0669,7.0837,44800.0
2005-01-20 12:00:00,12.68,12.68,12.62,12.65,64800.0,7.0837,7.0837,7.0501,7.0669,64800.0
2005-01-20 12:05:00,12.65,12.66,12.64,12.64,14600.0,7.0669,7.0725,7.0613,7.0613,14600.0
2005-01-20 12:10:00,12.64,12.67,12.63,12.66,44200.0,7.0613,7.0781,7.0557,7.0725,44200.0
2005-01-20 12:15:00,12.65,12.68,12.65,12.67,60400.0,7.0669,7.0837,7.0669,7.0781,60400.0
2005-01-20 12:20:00,12.67,12.67,12.65,12.65,32400.0,7.0781,7.0781,7.0669,7.0669,32400.0
2005-01-20 12:25:00,12.66,12.66,12.65,12.65,22600.0,7.0725,7.0725,7.0669,7.0669,22600.0
2005-01-20 12:30:00,12.65,12.66,12.65,12.65,19600.0,7.0669,7.0725,7.0669,7.0669,19600.0
2005-01-20 12:35:00,12.64,12.64,12.62,12.62,79400.0,7.0613,7.0613,7.0501,7.0501,79400.0
2005-01-20 12:40:00,12.62,12.63,12.62,12.63,56200.0,7.0501,7.0557,7.0501,7.0557,56200.0
2005-01-20 12:45:00,12.63,12.64,12.63,12.63,33800.0,7.0557,7.0613,7.0557,7.0557,33800.0
2005-01-20 12:50:00,12.63,12.64,12.63,12.63,29400.0,7.0557,7.0613,7.0557,7.0557,29400.0
2005-01-20 12:55:00,12.63,12.63,12.62,12.62,24800.0,7.0557,7.0557,7.0501,7.0501,24800.0
2005-01-20 13:00:00,12.62,12.63,12.62,12.62,37800.0,7.0501,7.0557,7.0501,7.0501,37800.0
2005-01-20 13:05:00,12.62,12.62,12.6,12.62,64400.0,7.0501,7.0501,7.039,7.0501,64400.0
2005-01-20 13:10:00,12.62,12.62,12.53,12.56,300800.0,7.0501,7.0501,6.9999,7.0166,300800.0
2005-01-20 13:15:00,12.55,12.56,12.49,12.5,49200.0,7.011,7.0166,6.9775,6.9831,49200.0
2005-01-20 13:20:00,12.5,12.57,12.5,12.55,47200.0,6.9831,7.0222,6.9831,7.011,47200.0
2005-01-20 13:25:00,12.55,12.59,12.54,12.58,28000.0,7.011,7.0334,7.0054,7.0278,28000.0
2005-01-20 13:30:00,12.57,12.57,12.54,12.54,15800.0,7.0222,7.0222,7.0054,7.0054,15800.0
2005-01-20 13:35:00,12.54,12.56,12.51,12.54,36400.0,7.0054,7.0166,6.9887,7.0054,36400.0
2005-01-20 13:40:00,12.56,12.56,12.53,12.55,11200.0,7.0166,7.0166,6.9999,7.011,11200.0
2005-01-20 13:45:00,12.55,12.55,12.54,12.55,6400.0,7.011,7.011,7.0054,7.011,6400.0
2005-01-20 13:50:00,12.54,12.54,12.51,12.51,20200.0,7.0054,7.0054,6.9887,6.9887,20200.0
2005-01-20 13:55:00,12.51,12.51,12.5,12.51,8000.0,6.9887,6.9887,6.9831,6.9887,8000.0
2005-01-20 14:00:00,12.5,12.56,12.5,12.52,25800.0,6.9831,7.0166,6.9831,6.9943,25800.0
2005-01-20 14:05:00,12.52,12.53,12.5,12.52,27400.0,6.9943,6.9999,6.9831,6.9943,27400.0
2005-01-20 14:10:00,12.52,12.55,12.49,12.49,35200.0,6.9943,7.011,6.9775,6.9775,35200.0
2005-01-20 14:15:00,12.51,12.57,12.51,12.53,162400.0,6.9887,7.0222,6.9887,6.9999,162400.0
2005-01-20 14:20:00,12.53,12.54,12.5,12.54,80000.0,6.9999,7.0054,6.9831,7.0054,80000.0
2005-01-20 14:25:00,12.54,12.54,12.5,12.5,26000.0,7.0054,7.0054,6.9831,6.9831,26000.0
2005-01-20 14:30:00,12.5,12.52,12.5,12.52,17600.0,6.9831,6.9943,6.9831,6.9943,17600.0
2005-01-20 14:35:00,12.51,12.51,12.46,12.47,91000.0,6.9887,6.9887,6.9608,6.9663,91000.0
2005-01-20 14:40:00,12.47,12.52,12.47,12.51,27400.0,6.9663,6.9943,6.9663,6.9887,27400.0
2005-01-20 14:45:00,12.52,12.53,12.47,12.5,20800.0,6.9943,6.9999,6.9663,6.9831,20800.0
2005-01-20 14:50:00,12.49,12.52,12.49,12.52,32000.0,6.9775,6.9943,6.9775,6.9943,32000.0
2005-01-20 14:55:00,12.52,12.52,12.45,12.49,39400.0,6.9943,6.9943,6.9552,6.9775,39400.0
2005-01-20 15:00:00,12.48,12.49,12.43,12.46,77200.0,6.9719,6.9775,6.944,6.9608,77200.0
2005-01-20 15:05:00,12.46,12.5,12.46,12.47,27400.0,6.9608,6.9831,6.9608,6.9663,27400.0
2005-01-20 15:10:00,12.47,12.51,12.47,12.51,140000.0,6.9663,6.9887,6.9663,6.9887,140000.0
2005-01-20 15:15:00,12.51,12.52,12.47,12.51,46400.0,6.9887,6.9943,6.9663,6.9887,46400.0
2005-01-20 15:20:00,12.52,12.52,12.47,12.49,32400.0,6.9943,6.9943,6.9663,6.9775,32400.0
2005-01-20 15:25:00,12.49,12.5,12.47,12.49,88200.0,6.9775,6.9831,6.9663,6.9775,88200.0
2005-01-20 15:30:00,12.49,12.52,12.46,12.5,267600.0,6.9775,6.9943,6.9608,6.9831,267600.0
2005-01-20 15:35:00,12.49,12.53,12.49,12.51,19200.0,6.9775,6.9999,6.9775,6.9887,19200.0
2005-01-20 15:40:00,12.51,12.51,12.46,12.48,59600.0,6.9887,6.9887,6.9608,6.9719,59600.0
2005-01-20 15:45:00,12.48,12.48,12.43,12.43,151400.0,6.9719,6.9719,6.944,6.944,151400.0
2005-01-20 15:50:00,12.43,12.47,12.43,12.46,64800.0,6.944,6.9663,6.944,6.9608,64800.0
2005-01-20 15:55:00,12.46,12.55,12.43,12.43,147200.0,6.9608,7.011,6.944,6.944,147200.0
2005-01-21 09:30:00,12.49,12.59,12.44,12.55,263400.0,6.9775,7.0334,6.9496,7.011,263400.0
2005-01-21 09:35:00,12.55,12.61,12.55,12.6,58200.0,7.011,7.0446,7.011,7.039,58200.0
2005-01-21 09:40:00,12.6,12.63,12.53,12.58,81600.0,7.039,7.0557,6.9999,7.0278,81600.0
2005-01-21 09:45:00,12.58,12.59,12.53,12.58,158600.0,7.0278,7.0334,6.9999,7.0278,158600.0
2005-01-21 09:50:00,12.58,12.61,12.56,12.6,112400.0,7.0278,7.0446,7.0166,7.039,112400.0
2005-01-21 09:55:00,12.6,12.64,12.6,12.63,48000.0,7.039,7.0613,7.039,7.0557,48000.0
2005-01-21 10:00:00,12.63,12.63,12.58,12.58,67400.0,7.0557,7.0557,7.0278,7.0278,67400.0
2005-01-21 10:05:00,12.59,12.63,12.59,12.6,52000.0,7.0334,7.0557,7.0334,7.039,52000.0
2005-01-21 10:10:00,12.61,12.61,12.53,12.54,40800.0,7.0446,7.0446,6.9999,7.0054,40800.0
2005-01-21 10:15:00,12.53,12.6,12.53,12.59,25600.0,6.9999,7.039,6.9999,7.0334,25600.0
2005-01-21 10:20:00,12.58,12.63,12.57,12.61,28000.0,7.0278,7.0557,7.0222,7.0446,28000.0
2005-01-21 10:25:00,12.62,12.65,12.59,12.6,287000.0,7.0501,7.0669,7.0334,7.039,287000.0
2005-01-21 10:30:00,12.6,12.62,12.58,12.6,53000.0,7.039,7.0501,7.0278,7.039,53000.0
2005-01-21 10:35:00,12.59,12.62,12.58,12.59,72200.0,7.0334,7.0501,7.0278,7.0334,72200.0
2005-01-21 10:40:00,12.58,12.63,12.58,12.62,20600.0,7.0278,7.0557,7.0278,7.0501,20600.0
2005-01-21 10:45:00,12.61,12.62,12.59,12.61,25600.0,7.0446,7.0501,7.0334,7.0446,25600.0
2005-01-21 10:50:00,12.61,12.61,12.58,12.58,50400.0,7.0446,7.0446,7.0278,7.0278,50400.0
2005-01-21 10:55:00,12.58,12.59,12.55,12.55,33600.0,7.0278,7.0334,7.011,7.011,33600.0
2005-01-21 11:00:00,12.55,12.55,12.52,12.52,18600.0,7.011,7.011,6.9943,6.9943,18600.0
2005-01-21 11:05:00,12.51,12.51,12.5,12.51,26000.0,6.9887,6.9887,6.9831,6.9887,26000.0
2005-01-21 11:10:00,12.51,12.51,12.47,12.48,29000.0,6.9887,6.9887,6.9663,6.9719,29000.0
2005-01-21 11:15:00,12.49,12.52,12.48,12.5,45400.0,6.9775,6.9943,6.9719,6.9831,45400.0
2005-01-21 11:20:00,12.5,12.51,12.49,12.51,14400.0,6.9831,6.9887,6.9775,6.9887,14400.0
2005-01-21 11:25:00,12.51,12.52,12.49,12.49,15800.0,6.9887,6.9943,6.9775,6.9775,15800.0
2005-01-21 11:30:00,12.51,12.51,12.48,12.5,18800.0,6.9887,6.9887,6.9719,6.9831,18800.0
2005-01-21 11:35:00,12.51,12.51,12.49,12.51,26400.0,6.9887,6.9887,6.9775,6.9887,26400.0
2005-01-21 11:40:00,12.51,12.52,12.51,12.51,3400.0,6.9887,6.9943,6.9887,6.9887,3400.0
2005-01-21 11:45:00,12.51,12.52,12.5,12.51,51000.0,6.9887,6.9943,6.9831,6.9887,51000.0
2005-01-21 11:50:00,12.51,12.53,12.51,12.51,69000.0,6.9887,6.9999,6.9887,6.9887,69000.0
2005-01-21 11:55:00,12.51,12.53,12.5,12.51,19000.0,6.9887,6.9999,6.9831,6.9887,19000.0
2005-01-21 12:00:00,12.5,12.53,12.5,12.52,24800.0,6.9831,6.9999,6.9831,6.9943,24800.0
2005-01-21 12:05:00,12.52,12.53,12.51,12.52,22400.0,6.9943,6.9999,6.9887,6.9943,22400.0
2005-01-21 12:10:00,12.53,12.55,12.52,12.54,28800.0,6.9999,7.011,6.9943,7.0054,28800.0
2005-01-21 12:15:00,12.53,12.54,12.53,12.53,72400.0,6.9999,7.0054,6.9999,6.9999,72400.0
2005-01-21 12:20:00,12.53,12.56,12.53,12.56,15200.0,6.9999,7.0166,6.9999,7.0166,15200.0
2005-01-21 12:25:00,12.56,12.56,12.55,12.55,14400.0,7.0166,7.0166,7.011,7.011,14400.0
2005-01-21 12:30:00,12.55,12.56,12.55,12.55,24400.0,7.011,7.0166,7.011,7.011,24400.0
2005-01-21 12:35:00,12.55,12.56,12.55,12.55,5800.0,7.011,7.0166,7.011,7.011,5800.0
2005-01-21 12:40:00,12.55,12.57,12.55,12.57,24400.0,7.011,7.0222,7.011,7.0222,24400.0
2005-01-21 12:45:00,12.57,12.58,12.56,12.58,34600.0,7.0222,7.0278,7.0166,7.0278,34600.0
2005-01-21 12:50:00,12.57,12.58,12.56,12.58,29600.0,7.0222,7.0278,7.0166,7.0278,29600.0
2005-01-21 12:55:00,12.58,12.59,12.56,12.59,15400.0,7.0278,7.0334,7.0166,7.0334,15400.0
2005-01-21 13:00:00,12.59,12.6,12.56,12.57,41600.0,7.0334,7.039,7.0166,7.0222,41600.0
2005-01-21 13:05:00,12.57,12.58,12.56,12.56,29200.0,7.0222,7.0278,7.0166,7.0166,29200.0
2005-01-21 13:10:00,12.56,12.59,12.56,12.58,23200.0,7.0166,7.0334,7.0166,7.0278,23200.0
2005-01-21 13:15:00,12.58,12.58,12.56,12.56,12400.0,7.0278,7.0278,7.0166,7.0166,12400.0
2005-01-21 13:20:00,12.56,12.56,12.56,12.56,24200.0,7.0166,7.0166,7.0166,7.0166,24200.0
2005-01-21 13:25:00,12.56,12.56,12.55,12.55,72600.0,7.0166,7.0166,7.011,7.011,72600.0
2005-01-21 13:30:00,12.55,12.55,12.55,12.55,15200.0,7.011,7.011,7.011,7.011,15200.0
2005-01-21 13:35:00,12.55,12.55,12.53,12.54,81400.0,7.011,7.011,6.9999,7.0054,81400.0
2005-01-21 13:40:00,12.54,12.54,12.53,12.54,76200.0,7.0054,7.0054,6.9999,7.0054,76200.0
2005-01-21 13:45:00,12.54,12.54,12.53,12.53,44800.0,7.0054,7.0054,6.9999,6.9999,44800.0
2005-01-21 13:50:00,12.53,12.53,12.48,12.51,117800.0,6.9999,6.9999,6.9719,6.9887,117800.0
2005-01-21 13:55:00,12.51,12.51,12.49,12.51,30400.0,6.9887,6.9887,6.9775,6.9887,30400.0
2005-01-21 14:00:00,12.51,12.51,12.49,12.5,135000.0,6.9887,6.9887,6.9775,6.9831,135000.0
2005-01-21 14:05:00,12.49,12.51,12.49,12.49,28800.0,6.9775,6.9887,6.9775,6.9775,28800.0
2005-01-21 14:10:00,12.49,12.51,12.49,12.5,52600.0,6.9775,6.9887,6.9775,6.9831,52600.0
2005-01-21 14:15:00,12.49,12.51,12.49,12.5,24200.0,6.9775,6.9887,6.9775,6.9831,24200.0
2005-01-21 14:20:00,12.5,12.51,12.5,12.51,30000.0,6.9831,6.9887,6.9831,6.9887,30000.0
2005-01-21 14:25:00,12.51,12.51,12.5,12.51,16800.0,6.9887,6.9887,6.9831,6.9887,16800.0
2005-01-21 14:30:00,12.5,12.51,12.47,12.49,52800.0,6.9831,6.9887,6.9663,6.9775,52800.0
2005-01-21 14:35:00,12.49,12.51,12.49,12.5,55800.0,6.9775,6.9887,6.9775,6.9831,55800.0
2005-01-21 14:40:00,12.5,12.51,12.49,12.5,131200.0,6.9831,6.9887,6.9775,6.9831,131200.0
2005-01-21 14:45:00,12.5,12.51,12.5,12.5,101200.0,6.9831,6.9887,6.9831,6.9831,101200.0
2005-01-21 14:50:00,12.5,12.51,12.48,12.5,94400.0,6.9831,6.9887,6.9719,6.9831,94400.0
2005-01-21 14:55:00,12.49,12.52,12.48,12.49,83800.0,6.9775,6.9943,6.9719,6.9775,83800.0
2005-01-21 15:00:00,12.49,12.5,12.46,12.47,46400.0,6.9775,6.9831,6.9608,6.9663,46400.0
2005-01-21 15:05:00,12.47,12.48,12.46,12.46,45800.0,6.9663,6.9719,6.9608,6.9608,45800.0
2005-01-21 15:10:00,12.46,12.47,12.44,12.44,100400.0,6.9608,6.9663,6.9496,6.9496,100400.0
2005-01-21 15:15:00,12.43,12.44,12.4,12.4,55600.0,6.944,6.9496,6.9272,6.9272,55600.0
2005-01-21 15:20:00,12.41,12.44,12.41,12.42,55200.0,6.9328,6.9496,6.9328,6.9384,55200.0
2005-01-21 15:25:00,12.42,12.45,12.42,12.45,38200.0,6.9384,6.9552,6.9384,6.9552,38200.0
2005-01-21 15:30:00,12.45,12.46,12.43,12.43,48400.0,6.9552,6.9608,6.944,6.944,48400.0
2005-01-21 15:35:00,12.43,12.46,12.42,12.46,97200.0,6.944,6.9608,6.9384,6.9608,97200.0
2005-01-21 15:40:00,12.46,12.46,12.44,12.45,59200.0,6.9608,6.9608,6.9496,6.9552,59200.0
2005-01-21 15:45:00,12.45,12.5,12.44,12.49,201600.0,6.9552,6.9831,6.9496,6.9775,201600.0
2005-01-21 15:50:00,12.48,12.49,12.47,12.47,125000.0,6.9719,6.9775,6.9663,6.9663,125000.0
2005-01-21 15:55:00,12.47,12.51,12.45,12.5,441400.0,6.9663,6.9887,6.9552,6.9831,441400.0
2005-01-24 09:30:00,12.44,12.52,12.42,12.51,106000.0,6.9496,6.9943,6.9384,6.9887,106000.0
2005-01-24 09:35:00,12.51,12.56,12.5,12.53,104200.0,6.9887,7.0166,6.9831,6.9999,104200.0
2005-01-24 09:40:00,12.52,12.52,12.47,12.47,44200.0,6.9943,6.9943,6.9663,6.9663,44200.0
2005-01-24 09:45:00,12.47,12.5,12.45,12.49,39400.0,6.9663,6.9831,6.9552,6.9775,39400.0
2005-01-24 09:50:00,12.47,12.47,12.38,12.4,96000.0,6.9663,6.9663,6.9161,6.9272,96000.0
2005-01-24 09:55:00,12.4,12.45,12.4,12.42,70000.0,6.9272,6.9552,6.9272,6.9384,70000.0
2005-01-24 10:00:00,12.42,12.47,12.4,12.45,94600.0,6.9384,6.9663,6.9272,6.9552,94600.0
2005-01-24 10:05:00,12.45,12.47,12.39,12.4,71400.0,6.9552,6.9663,6.9216,6.9272,71400.0
2005-01-24 10:10:00,12.4,12.43,12.38,12.42,53200.0,6.9272,6.944,6.9161,6.9384,53200.0
2005-01-24 10:15:00,12.42,12.49,12.41,12.47,86800.0,6.9384,6.9775,6.9328,6.9663,86800.0
2005-01-24 10:20:00,12.46,12.47,12.44,12.45,288200.0,6.9608,6.9663,6.9496,6.9552,288200.0
2005-01-24 10:25:00,12.45,12.47,12.41,12.42,194400.0,6.9552,6.9663,6.9328,6.9384,194400.0
2005-01-24 10:30:00,12.41,12.48,12.39,12.47,172400.0,6.9328,6.9719,6.9216,6.9663,172400.0
2005-01-24 10:35:00,12.47,12.5,12.45,12.46,83800.0,6.9663,6.9831,6.9552,6.9608,83800.0
2005-01-24 10:40:00,12.46,12.46,12.44,12.46,58600.0,6.9608,6.9608,6.9496,6.9608,58600.0
2005-01-24 10:45:00,12.46,12.46,12.44,12.45,58400.0,6.9608,6.9608,6.9496,6.9552,58400.0
2005-01-24 10:50:00,12.45,12.46,12.43,12.43,69800.0,6.9552,6.9608,6.944,6.944,69800.0
2005-01-24 10:55:00,12.44,12.47,12.42,12.47,38200.0,6.9496,6.9663,6.9384,6.9663,38200.0
2005-01-24 11:00:00,12.46,12.47,12.44,12.45,59600.0,6.9608,6.9663,6.9496,6.9552,59600.0
2005-01-24 11:05:00,12.45,12.49,12.44,12.47,72400.0,6.9552,6.9775,6.9496,6.9663,72400.0
2005-01-24 11:10:00,12.47,12.53,12.47,12.47,137000.0,6.9663,6.9999,6.9663,6.9663,137000.0
2005-01-24 11:15:00,12.47,12.52,12.46,12.49,105200.0,6.9663,6.9943,6.9608,6.9775,105200.0
2005-01-24 11:20:00,12.51,12.53,12.47,12.5,101200.0,6.9887,6.9999,6.9663,6.9831,101200.0
2005-01-24 11:25:00,12.51,12.53,12.47,12.47,26600.0,6.9887,6.9999,6.9663,6.9663,26600.0
2005-01-24 11:30:00,12.47,12.5,12.47,12.5,6600.0,6.9663,6.9831,6.9663,6.9831,6600.0
2005-01-24 11:35:00,12.5,12.51,12.45,12.49,37400.0,6.9831,6.9887,6.9552,6.9775,37400.0
2005-01-24 11:40:00,12.48,12.48,12.45,12.45,31800.0,6.9719,6.9719,6.9552,6.9552,31800.0
2005-01-24 11:45:00,12.46,12.49,12.45,12.46,125200.0,6.9608,6.9775,6.9552,6.9608,125200.0
2005-01-24 11:50:00,12.49,12.52,12.48,12.51,25800.0,6.9775,6.9943,6.9719,6.9887,25800.0
2005-01-24 11:55:00,12.49,12.51,12.49,12.49,9400.0,6.9775,6.9887,6.9775,6.9775,9400.0
2005-01-24 12:00:00,12.49,12.53,12.47,12.53,46000.0,6.9775,6.9999,6.9663,6.9999,46000.0
2005-01-24 12:05:00,12.52,12.52,12.49,12.49,30000.0,6.9943,6.9943,6.9775,6.9775,30000.0
2005-01-24 12:10:00,12.5,12.51,12.49,12.51,50400.0,6.9831,6.9887,6.9775,6.9887,50400.0
2005-01-24 12:15:00,12.5,12.51,12.49,12.51,54000.0,6.9831,6.9887,6.9775,6.9887,54000.0
2005-01-24 12:20:00,12.51,12.52,12.49,12.51,49200.0,6.9887,6.9943,6.9775,6.9887,49200.0
2005-01-24 12:25:00,12.51,12.51,12.49,12.5,28600.0,6.9887,6.9887,6.9775,6.9831,28600.0
2005-01-24 12:30:00,12.5,12.51,12.49,12.5,60800.0,6.9831,6.9887,6.9775,6.9831,60800.0
2005-01-24 12:35:00,12.5,12.51,12.49,12.5,24400.0,6.9831,6.9887,6.9775,6.9831,24400.0
2005-01-24 12:40:00,12.51,12.51,12.49,12.51,52000.0,6.9887,6.9887,6.9775,6.9887,52000.0
2005-01-24 12:45:00,12.51,12.54,12.5,12.53,66000.0,6.9887,7.0054,6.9831,6.9999,66000.0
2005-01-24 12:50:00,12.53,12.54,12.53,12.53,15800.0,6.9999,7.0054,6.9999,6.9999,15800.0
2005-01-24 12:55:00,12.53,12.53,12.51,12.51,19200.0,6.9999,6.9999,6.9887,6.9887,19200.0
2005-01-24 13:00:00,12.51,12.52,12.49,12.49,38200.0,6.9887,6.9943,6.9775,6.9775,38200.0
2005-01-24 13:05:00,12.49,12.51,12.49,12.5,52400.0,6.9775,6.9887,6.9775,6.9831,52400.0
2005-01-24 13:10:00,12.5,12.5,12.49,12.49,63200.0,6.9831,6.9831,6.9775,6.9775,63200.0
2005-01-24 13:15:00,12.49,12.5,12.49,12.49,24200.0,6.9775,6.9831,6.9775,6.9775,24200.0
2005-01-24 13:20:00,12.49,12.52,12.47,12.51,96200.0,6.9775,6.9943,6.9663,6.9887,96200.0
2005-01-24 13:25:00,12.51,12.51,12.49,12.5,60600.0,6.9887,6.9887,6.9775,6.9831,60600.0
2005-01-24 13:30:00,12.5,12.51,12.47,12.49,10600.0,6.9831,6.9887,6.9663,6.9775,10600.0
2005-01-24 13:35:00,12.49,12.5,12.47,12.47,16400.0,6.9775,6.9831,6.9663,6.9663,16400.0
2005-01-24 13:40:00,12.47,12.47,12.46,12.47,42000.0,6.9663,6.9663,6.9608,6.9663,42000.0
2005-01-24 13:45:00,12.47,12.51,12.45,12.49,102000.0,6.9663,6.9887,6.9552,6.9775,102000.0
2005-01-24 13:50:00,12.48,12.48,12.47,12.47,12200.0,6.9719,6.9719,6.9663,6.9663,12200.0
2005-01-24 13:55:00,12.46,12.47,12.44,12.46,28200.0,6.9608,6.9663,6.9496,6.9608,28200.0
2005-01-24 14:00:00,12.46,12.51,12.44,12.47,86200.0,6.9608,6.9887,6.9496,6.9663,86200.0
2005-01-24 14:05:00,12.47,12.47,12.44,12.46,67600.0,6.9663,6.9663,6.9496,6.9608,67600.0
2005-01-24 14:10:00,12.46,12.46,12.44,12.44,29200.0,6.9608,6.9608,6.9496,6.9496,29200.0
2005-01-24 14:15:00,12.44,12.47,12.43,12.47,69000.0,6.9496,6.9663,6.944,6.9663,69000.0
2005-01-24 14:20:00,12.47,12.47,12.45,12.47,25600.0,6.9663,6.9663,6.9552,6.9663,25600.0
2005-01-24 14:25:00,12.47,12.47,12.43,12.43,61000.0,6.9663,6.9663,6.944,6.944,61000.0
2005-01-24 14:30:00,12.43,12.44,12.42,12.43,52600.0,6.944,6.9496,6.9384,6.944,52600.0
2005-01-24 14:35:00,12.43,12.45,12.41,12.44,62200.0,6.944,6.9552,6.9328,6.9496,62200.0
2005-01-24 14:40:00,12.44,12.44,12.42,12.42,9200.0,6.9496,6.9496,6.9384,6.9384,9200.0
2005-01-24 14:45:00,12.43,12.44,12.4,12.4,56000.0,6.944,6.9496,6.9272,6.9272,56000.0
2005-01-24 14:50:00,12.4,12.4,12.38,12.39,25800.0,6.9272,6.9272,6.9161,6.9216,25800.0
2005-01-24 14:55:00,12.4,12.4,12.32,12.34,89800.0,6.9272,6.9272,6.8825,6.8937,89800.0
2005-01-24 15:00:00,12.36,12.44,12.34,12.44,118600.0,6.9049,6.9496,6.8937,6.9496,118600.0
2005-01-24 15:05:00,12.44,12.45,12.43,12.43,89600.0,6.9496,6.9552,6.944,6.944,89600.0
2005-01-24 15:10:00,12.43,12.45,12.42,12.42,94000.0,6.944,6.9552,6.9384,6.9384,94000.0
2005-01-24 15:15:00,12.42,12.42,12.4,12.4,85800.0,6.9384,6.9384,6.9272,6.9272,85800.0
2005-01-24 15:20:00,12.41,12.43,12.4,12.43,50200.0,6.9328,6.944,6.9272,6.944,50200.0
2005-01-24 15:25:00,12.43,12.44,12.43,12.44,31000.0,6.944,6.9496,6.944,6.9496,31000.0
2005-01-24 15:30:00,12.44,12.49,12.4,12.44,119800.0,6.9496,6.9775,6.9272,6.9496,119800.0
2005-01-24 15:35:00,12.43,12.44,12.42,12.43,180000.0,6.944,6.9496,6.9384,6.944,180000.0
2005-01-24 15:40:00,12.43,12.48,12.42,12.42,188600.0,6.944,6.9719,6.9384,6.9384,188600.0
2005-01-24 15:45:00,12.42,12.43,12.4,12.4,84600.0,6.9384,6.944,6.9272,6.9272,84600.0
2005-01-24 15:50:00,12.41,12.41,12.38,12.39,92200.0,6.9328,6.9328,6.9161,6.9216,92200.0
2005-01-24 15:55:00,12.39,12.47,12.38,12.47,214200.0,6.9216,6.9663,6.9161,6.9663,214200.0
2005-01-25 09:30:00,12.51,12.81,12.5,12.81,191600.0,6.9887,7.1563,6.9831,7.1563,191600.0
2005-01-25 09:35:00,12.81,13.05,12.78,12.88,394400.0,7.1563,7.2904,7.1395,7.1954,394400.0
2005-01-25 09:40:00,12.88,13.09,12.85,13.01,250000.0,7.1954,7.3127,7.1786,7.268,250000.0
2005-01-25 09:45:00,13.01,13.04,12.93,12.97,171600.0,7.268,7.2848,7.2233,7.2457,171600.0
2005-01-25 09:50:00,12.96,12.97,12.89,12.9,69600.0,7.2401,7.2457,7.201,7.2066,69600.0
2005-01-25 09:55:00,12.9,12.95,12.84,12.84,163200.0,7.2066,7.2345,7.173,7.173,163200.0
2005-01-25 10:00:00,12.84,12.9,12.78,12.8,147000.0,7.173,7.2066,7.1395,7.1507,147000.0
2005-01-25 10:05:00,12.81,12.87,12.8,12.84,96800.0,7.1563,7.1898,7.1507,7.173,96800.0
2005-01-25 10:10:00,12.85,12.85,12.81,12.82,131400.0,7.1786,7.1786,7.1563,7.1619,131400.0
2005-01-25 10:15:00,12.82,12.86,12.81,12.86,115000.0,7.1619,7.1842,7.1563,7.1842,115000.0
2005-01-25 10:20:00,12.86,12.86,12.8,12.82,70600.0,7.1842,7.1842,7.1507,7.1619,70600.0
2005-01-25 10:25:00,12.82,12.84,12.81,12.84,73200.0,7.1619,7.173,7.1563,7.173,73200.0
2005-01-25 10:30:00,12.84,12.85,12.8,12.83,157000.0,7.173,7.1786,7.1507,7.1675,157000.0
2005-01-25 10:35:00,12.83,12.83,12.83,12.83,102600.0,7.1675,7.1675,7.1675,7.1675,102600.0
2005-01-25 10:40:00,12.83,12.87,12.83,12.86,204000.0,7.1675,7.1898,7.1675,7.1842,204000.0
2005-01-25 10:45:00,12.86,12.86,12.85,12.85,67200.0,7.1842,7.1842,7.1786,7.1786,67200.0
2005-01-25 10:50:00,12.86,12.86,12.83,12.84,87800.0,7.1842,7.1842,7.1675,7.173,87800.0
2005-01-25 10:55:00,12.84,12.84,12.82,12.84,29000.0,7.173,7.173,7.1619,7.173,29000.0
2005-01-25 11:00:00,12.84,12.86,12.83,12.83,27000.0,7.173,7.1842,7.1675,7.1675,27000.0
2005-01-25 11:05:00,12.84,12.84,12.79,12.8,37600.0,7.173,7.173,7.1451,7.1507,37600.0
2005-01-25 11:10:00,12.8,12.83,12.8,12.82,33600.0,7.1507,7.1675,7.1507,7.1619,33600.0
2005-01-25 11:15:00,12.82,12.84,12.8,12.84,47200.0,7.1619,7.173,7.1507,7.173,47200.0
2005-01-25 11:20:00,12.84,12.84,12.81,12.81,18800.0,7.173,7.173,7.1563,7.1563,18800.0
2005-01-25 11:25:00,12.81,12.86,12.81,12.85,54200.0,7.1563,7.1842,7.1563,7.1786,54200.0
2005-01-25 11:30:00,12.86,12.86,12.84,12.84,33600.0,7.1842,7.1842,7.173,7.173,33600.0
2005-01-25 11:35:00,12.85,12.85,12.83,12.84,79200.0,7.1786,7.1786,7.1675,7.173,79200.0
2005-01-25 11:40:00,12.85,12.85,12.83,12.83,18200.0,7.1786,7.1786,7.1675,7.1675,18200.0
2005-01-25 11:45:00,12.82,12.85,12.82,12.83,21400.0,7.1619,7.1786,7.1619,7.1675,21400.0
2005-01-25 11:50:00,12.84,12.85,12.82,12.83,45600.0,7.173,7.1786,7.1619,7.1675,45600.0
2005-01-25 11:55:00,12.86,12.86,12.83,12.84,9000.0,7.1842,7.1842,7.1675,7.173,9000.0
2005-01-25 12:00:00,12.84,12.84,12.78,12.78,50800.0,7.173,7.173,7.1395,7.1395,50800.0
2005-01-25 12:05:00,12.79,12.79,12.77,12.77,53800.0,7.1451,7.1451,7.1339,7.1339,53800.0
2005-01-25 12:10:00,12.77,12.78,12.75,12.75,32400.0,7.1339,7.1395,7.1228,7.1228,32400.0
2005-01-25 12:15:00,12.75,12.77,12.75,12.77,49600.0,7.1228,7.1339,7.1228,7.1339,49600.0
2005-01-25 12:20:00,12.77,12.78,12.75,12.78,19600.0,7.1339,7.1395,7.1228,7.1395,19600.0
2005-01-25 12:25:00,12.77,12.79,12.76,12.79,20600.0,7.1339,7.1451,7.1283,7.1451,20600.0
2005-01-25 12:30:00,12.79,12.79,12.77,12.78,23200.0,7.1451,7.1451,7.1339,7.1395,23200.0
2005-01-25 12:35:00,12.78,12.81,12.77,12.8,32000.0,7.1395,7.1563,7.1339,7.1507,32000.0
2005-01-25 12:40:00,12.81,12.81,12.78,12.81,11800.0,7.1563,7.1563,7.1395,7.1563,11800.0
2005-01-25 12:45:00,12.81,12.83,12.79,12.79,53400.0,7.1563,7.1675,7.1451,7.1451,53400.0
2005-01-25 12:50:00,12.8,12.8,12.79,12.8,13000.0,7.1507,7.1507,7.1451,7.1507,13000.0
2005-01-25 12:55:00,12.79,12.81,12.79,12.81,55400.0,7.1451,7.1563,7.1451,7.1563,55400.0
2005-01-25 13:00:00,12.81,12.83,12.8,12.81,49400.0,7.1563,7.1675,7.1507,7.1563,49400.0
2005-01-25 13:05:00,12.81,12.83,12.81,12.81,44600.0,7.1563,7.1675,7.1563,7.1563,44600.0
2005-01-25 13:10:00,12.81,12.81,12.8,12.8,36400.0,7.1563,7.1563,7.1507,7.1507,36400.0
2005-01-25 13:15:00,12.8,12.83,12.8,12.8,61800.0,7.1507,7.1675,7.1507,7.1507,61800.0
2005-01-25 13:20:00,12.8,12.81,12.8,12.81,37200.0,7.1507,7.1563,7.1507,7.1563,37200.0
2005-01-25 13:25:00,12.8,12.81,12.8,12.81,94400.0,7.1507,7.1563,7.1507,7.1563,94400.0
2005-01-25 13:30:00,12.81,12.82,12.79,12.8,57400.0,7.1563,7.1619,7.1451,7.1507,57400.0
2005-01-25 13:35:00,12.8,12.82,12.8,12.81,27200.0,7.1507,7.1619,7.1507,7.1563,27200.0
2005-01-25 13:40:00,12.81,12.82,12.81,12.82,35600.0,7.1563,7.1619,7.1563,7.1619,35600.0
2005-01-25 13:45:00,12.81,12.82,12.81,12.82,36800.0,7.1563,7.1619,7.1563,7.1619,36800.0
2005-01-25 13:50:00,12.83,12.85,12.83,12.83,50400.0,7.1675,7.1786,7.1675,7.1675,50400.0
2005-01-25 13:55:00,12.84,12.84,12.81,12.83,47200.0,7.173,7.173,7.1563,7.1675,47200.0
2005-01-25 14:00:00,12.81,12.84,12.81,12.81,45800.0,7.1563,7.173,7.1563,7.1563,45800.0
2005-01-25 14:05:00,12.82,12.82,12.81,12.82,25400.0,7.1619,7.1619,7.1563,7.1619,25400.0
2005-01-25 14:10:00,12.82,12.84,12.81,12.83,47200.0,7.1619,7.173,7.1563,7.1675,47200.0
2005-01-25 14:15:00,12.83,12.84,12.83,12.83,29800.0,7.1675,7.173,7.1675,7.1675,29800.0
2005-01-25 14:20:00,12.83,12.84,12.82,12.83,35400.0,7.1675,7.173,7.1619,7.1675,35400.0
2005-01-25 14:25:00,12.83,12.83,12.81,12.83,40800.0,7.1675,7.1675,7.1563,7.1675,40800.0
2005-01-25 14:30:00,12.83,12.84,12.79,12.8,161600.0,7.1675,7.173,7.1451,7.1507,161600.0
2005-01-25 14:35:00,12.79,12.8,12.78,12.78,86000.0,7.1451,7.1507,7.1395,7.1395,86000.0
2005-01-25 14:40:00,12.79,12.79,12.77,12.78,39200.0,7.1451,7.1451,7.1339,7.1395,39200.0
2005-01-25 14:45:00,12.78,12.78,12.76,12.76,63600.0,7.1395,7.1395,7.1283,7.1283,63600.0
2005-01-25 14:50:00,12.76,12.77,12.75,12.75,65800.0,7.1283,7.1339,7.1228,7.1228,65800.0
2005-01-25 14:55:00,12.76,12.77,12.75,12.77,47800.0,7.1283,7.1339,7.1228,7.1339,47800.0
2005-01-25 15:00:00,12.76,12.78,12.74,12.77,114600.0,7.1283,7.1395,7.1172,7.1339,114600.0
2005-01-25 15:05:00,12.77,12.79,12.76,12.78,212000.0,7.1339,7.1451,7.1283,7.1395,212000.0
2005-01-25 15:10:00,12.78,12.8,12.77,12.79,75800.0,7.1395,7.1507,7.1339,7.1451,75800.0
2005-01-25 15:15:00,12.78,12.78,12.71,12.74,72600.0,7.1395,7.1395,7.1004,7.1172,72600.0
2005-01-25 15:20:00,12.74,12.74,12.74,12.74,54000.0,7.1172,7.1172,7.1172,7.1172,54000.0
2005-01-25 15:25:00,12.73,12.79,12.72,12.76,83200.0,7.1116,7.1451,7.106,7.1283,83200.0
2005-01-25 15:30:00,12.76,12.78,12.73,12.76,35400.0,7.1283,7.1395,7.1116,7.1283,35400.0
2005-01-25 15:35:00,12.76,12.76,12.71,12.72,94000.0,7.1283,7.1283,7.1004,7.106,94000.0
2005-01-25 15:40:00,12.72,12.72,12.63,12.65,173000.0,7.106,7.106,7.0557,7.0669,173000.0
2005-01-25 15:45:00,12.65,12.7,12.65,12.69,160200.0,7.0669,7.0948,7.0669,7.0892,160200.0
2005-01-25 15:50:00,12.69,12.74,12.67,12.73,214400.0,7.0892,7.1172,7.0781,7.1116,214400.0
2005-01-25 15:55:00,12.73,12.8,12.72,12.79,426600.0,7.1116,7.1507,7.106,7.1451,426600.0
2005-01-26 09:30:00,13.17,13.18,12.89,12.99,314600.0,7.3574,7.363,7.201,7.2568,314600.0
2005-01-26 09:35:00,12.99,13.03,12.96,13.02,310800.0,7.2568,7.2792,7.2401,7.2736,310800.0
2005-01-26 09:40:00,13.03,13.05,12.99,13.0,127400.0,7.2792,7.2904,7.2568,7.2624,127400.0
2005-01-26 09:45:00,13.0,13.02,12.99,13.01,135200.0,7.2624,7.2736,7.2568,7.268,135200.0
2005-01-26 09:50:00,13.01,13.03,13.0,13.03,76800.0,7.268,7.2792,7.2624,7.2792,76800.0
2005-01-26 09:55:00,13.03,13.04,12.95,13.01,143600.0,7.2792,7.2848,7.2345,7.268,143600.0
2005-01-26 10:00:00,13.01,13.03,12.97,13.01,148600.0,7.268,7.2792,7.2457,7.268,148600.0
2005-01-26 10:05:00,13.0,13.02,12.94,12.94,109200.0,7.2624,7.2736,7.2289,7.2289,109200.0
2005-01-26 10:10:00,12.95,12.99,12.94,12.97,70800.0,7.2345,7.2568,7.2289,7.2457,70800.0
2005-01-26 10:15:00,12.97,12.99,12.94,12.94,31200.0,7.2457,7.2568,7.2289,7.2289,31200.0
2005-01-26 10:20:00,12.94,12.96,12.83,12.83,99400.0,7.2289,7.2401,7.1675,7.1675,99400.0
2005-01-26 10:25:00,12.83,12.86,12.83,12.85,83800.0,7.1675,7.1842,7.1675,7.1786,83800.0
2005-01-26 10:30:00,12.85,12.85,12.74,12.78,168800.0,7.1786,7.1786,7.1172,7.1395,168800.0
2005-01-26 10:35:00,12.79,12.81,12.74,12.8,103400.0,7.1451,7.1563,7.1172,7.1507,103400.0
2005-01-26 10:40:00,12.8,12.8,12.77,12.77,50000.0,7.1507,7.1507,7.1339,7.1339,50000.0
2005-01-26 10:45:00,12.77,12.79,12.77,12.79,48000.0,7.1339,7.1451,7.1339,7.1451,48000.0
2005-01-26 10:50:00,12.79,12.83,12.79,12.8,63200.0,7.1451,7.1675,7.1451,7.1507,63200.0
2005-01-26 10:55:00,12.8,12.81,12.79,12.8,10200.0,7.1507,7.1563,7.1451,7.1507,10200.0
2005-01-26 11:00:00,12.8,12.92,12.8,12.91,92200.0,7.1507,7.2177,7.1507,7.2121,92200.0
2005-01-26 11:05:00,12.89,12.91,12.87,12.9,64400.0,7.201,7.2121,7.1898,7.2066,64400.0
2005-01-26 11:10:00,12.9,12.93,12.89,12.9,24000.0,7.2066,7.2233,7.201,7.2066,24000.0
2005-01-26 11:15:00,12.9,12.9,12.87,12.88,41000.0,7.2066,7.2066,7.1898,7.1954,41000.0
2005-01-26 11:20:00,12.88,12.88,12.81,12.86,45600.0,7.1954,7.1954,7.1563,7.1842,45600.0
2005-01-26 11:25:00,12.86,12.92,12.86,12.86,60000.0,7.1842,7.2177,7.1842,7.1842,60000.0
2005-01-26 11:30:00,12.86,12.88,12.84,12.86,37400.0,7.1842,7.1954,7.173,7.1842,37400.0
2005-01-26 11:35:00,12.86,12.88,12.86,12.88,87800.0,7.1842,7.1954,7.1842,7.1954,87800.0
2005-01-26 11:40:00,12.88,12.88,12.86,12.87,56600.0,7.1954,7.1954,7.1842,7.1898,56600.0
2005-01-26 11:45:00,12.87,12.87,12.78,12.8,57400.0,7.1898,7.1898,7.1395,7.1507,57400.0
2005-01-26 11:50:00,12.8,12.81,12.78,12.78,35600.0,7.1507,7.1563,7.1395,7.1395,35600.0
2005-01-26 11:55:00,12.78,12.79,12.74,12.77,22000.0,7.1395,7.1451,7.1172,7.1339,22000.0
2005-01-26 12:00:00,12.78,12.84,12.78,12.83,77600.0,7.1395,7.173,7.1395,7.1675,77600.0
2005-01-26 12:05:00,12.83,12.88,12.83,12.88,71600.0,7.1675,7.1954,7.1675,7.1954,71600.0
2005-01-26 12:10:00,12.88,12.9,12.87,12.88,18800.0,7.1954,7.2066,7.1898,7.1954,18800.0
2005-01-26 12:15:00,12.88,12.92,12.88,12.9,20800.0,7.1954,7.2177,7.1954,7.2066,20800.0
2005-01-26 12:20:00,12.89,12.89,12.87,12.87,12800.0,7.201,7.201,7.1898,7.1898,12800.0
2005-01-26 12:25:00,12.87,12.87,12.82,12.82,52800.0,7.1898,7.1898,7.1619,7.1619,52800.0
2005-01-26 12:30:00,12.82,12.83,12.79,12.8,40600.0,7.1619,7.1675,7.1451,7.1507,40600.0
2005-01-26 12:35:00,12.81,12.81,12.8,12.81,34400.0,7.1563,7.1563,7.1507,7.1563,34400.0
2005-01-26 12:40:00,12.81,12.82,12.78,12.78,68800.0,7.1563,7.1619,7.1395,7.1395,68800.0
2005-01-26 12:45:00,12.77,12.81,12.77,12.81,262400.0,7.1339,7.1563,7.1339,7.1563,262400.0
2005-01-26 12:50:00,12.8,12.81,12.78,12.81,19200.0,7.1507,7.1563,7.1395,7.1563,19200.0
2005-01-26 12:55:00,12.8,12.8,12.78,12.79,12400.0,7.1507,7.1507,7.1395,7.1451,12400.0
2005-01-26 13:00:00,12.79,12.8,12.77,12.8,18600.0,7.1451,7.1507,7.1339,7.1507,18600.0
2005-01-26 13:05:00,12.8,12.82,12.79,12.8,14400.0,7.1507,7.1619,7.1451,7.1507,14400.0
2005-01-26 13:10:00,12.8,12.81,12.8,12.8,15400.0,7.1507,7.1563,7.1507,7.1507,15400.0
2005-01-26 13:15:00,12.8,12.81,12.79,12.8,19200.0,7.1507,7.1563,7.1451,7.1507,19200.0
2005-01-26 13:20:00,12.8,12.81,12.8,12.81,21800.0,7.1507,7.1563,7.1507,7.1563,21800.0
2005-01-26 13:25:00,12.81,12.81,12.8,12.81,21800.0,7.1563,7.1563,7.1507,7.1563,21800.0
2005-01-26 13:30:00,12.81,12.81,12.77,12.77,29800.0,7.1563,7.1563,7.1339,7.1339,29800.0
2005-01-26 13:35:00,12.78,12.79,12.77,12.78,15000.0,7.1395,7.1451,7.1339,7.1395,15000.0
2005-01-26 13:40:00,12.78,12.8,12.78,12.8,17800.0,7.1395,7.1507,7.1395,7.1507,17800.0
2005-01-26 13:45:00,12.8,12.81,12.78,12.78,27800.0,7.1507,7.1563,7.1395,7.1395,27800.0
2005-01-26 13:50:00,12.79,12.81,12.78,12.8,17600.0,7.1451,7.1563,7.1395,7.1507,17600.0
2005-01-26 13:55:00,12.81,12.81,12.8,12.81,20000.0,7.1563,7.1563,7.1507,7.1563,20000.0
2005-01-26 14:00:00,12.81,12.84,12.81,12.81,42600.0,7.1563,7.173,7.1563,7.1563,42600.0
2005-01-26 14:05:00,12.81,12.83,12.81,12.82,34200.0,7.1563,7.1675,7.1563,7.1619,34200.0
2005-01-26 14:10:00,12.82,12.84,12.81,12.84,39600.0,7.1619,7.173,7.1563,7.173,39600.0
2005-01-26 14:15:00,12.85,12.85,12.83,12.84,52600.0,7.1786,7.1786,7.1675,7.173,52600.0
2005-01-26 14:20:00,12.84,12.86,12.83,12.86,35200.0,7.173,7.1842,7.1675,7.1842,35200.0
2005-01-26 14:25:00,12.86,12.88,12.85,12.88,86600.0,7.1842,7.1954,7.1786,7.1954,86600.0
2005-01-26 14:30:00,12.88,12.88,12.88,12.88,29000.0,7.1954,7.1954,7.1954,7.1954,29000.0
2005-01-26 14:35:00,12.88,12.88,12.88,12.88,46800.0,7.1954,7.1954,7.1954,7.1954,46800.0
2005-01-26 14:40:00,12.88,12.88,12.87,12.88,26800.0,7.1954,7.1954,7.1898,7.1954,26800.0
2005-01-26 14:45:00,12.88,12.9,12.88,12.88,352600.0,7.1954,7.2066,7.1954,7.1954,352600.0
2005-01-26 14:50:00,12.88,12.88,12.87,12.88,31800.0,7.1954,7.1954,7.1898,7.1954,31800.0
2005-01-26 14:55:00,12.88,12.9,12.88,12.9,18200.0,7.1954,7.2066,7.1954,7.2066,18200.0
2005-01-26 15:00:00,12.9,12.9,12.88,12.88,34000.0,7.2066,7.2066,7.1954,7.1954,34000.0
2005-01-26 15:05:00,12.88,12.92,12.87,12.92,35400.0,7.1954,7.2177,7.1898,7.2177,35400.0
2005-01-26 15:10:00,12.92,12.93,12.9,12.9,26800.0,7.2177,7.2233,7.2066,7.2066,26800.0
2005-01-26 15:15:00,12.9,12.92,12.9,12.9,49200.0,7.2066,7.2177,7.2066,7.2066,49200.0
2005-01-26 15:20:00,12.9,12.9,12.9,12.9,263600.0,7.2066,7.2066,7.2066,7.2066,263600.0
2005-01-26 15:25:00,12.9,12.9,12.88,12.89,107200.0,7.2066,7.2066,7.1954,7.201,107200.0
2005-01-26 15:30:00,12.9,12.9,12.88,12.9,207800.0,7.2066,7.2066,7.1954,7.2066,207800.0
2005-01-26 15:35:00,12.9,12.97,12.9,12.97,163200.0,7.2066,7.2457,7.2066,7.2457,163200.0
2005-01-26 15:40:00,12.98,13.03,12.96,13.01,167000.0,7.2513,7.2792,7.2401,7.268,167000.0
2005-01-26 15:45:00,13.01,13.05,12.99,12.99,238600.0,7.268,7.2904,7.2568,7.2568,238600.0
2005-01-26 15:50:00,12.99,13.01,12.96,12.97,145600.0,7.2568,7.268,7.2401,7.2457,145600.0
2005-01-26 15:55:00,12.97,12.97,12.9,12.9,346200.0,7.2457,7.2457,7.2066,7.2066,346200.0
2005-01-27 09:30:00,12.9,12.94,12.88,12.91,59400.0,7.2066,7.2289,7.1954,7.2121,59400.0
2005-01-27 09:35:00,12.9,12.9,12.77,12.89,86200.0,7.2066,7.2066,7.1339,7.201,86200.0
2005-01-27 09:40:00,12.9,12.9,12.84,12.87,54000.0,7.2066,7.2066,7.173,7.1898,54000.0
2005-01-27 09:45:00,12.86,12.9,12.85,12.89,140600.0,7.1842,7.2066,7.1786,7.201,140600.0
2005-01-27 09:50:00,12.88,12.91,12.87,12.88,65600.0,7.1954,7.2121,7.1898,7.1954,65600.0
2005-01-27 09:55:00,12.88,12.91,12.87,12.89,56600.0,7.1954,7.2121,7.1898,7.201,56600.0
2005-01-27 10:00:00,12.89,12.94,12.88,12.93,64800.0,7.201,7.2289,7.1954,7.2233,64800.0
2005-01-27 10:05:00,12.94,12.95,12.93,12.94,29400.0,7.2289,7.2345,7.2233,7.2289,29400.0
2005-01-27 10:10:00,12.93,12.94,12.88,12.92,49800.0,7.2233,7.2289,7.1954,7.2177,49800.0
2005-01-27 10:15:00,12.92,12.92,12.87,12.92,41200.0,7.2177,7.2177,7.1898,7.2177,41200.0
2005-01-27 10:20:00,12.92,12.94,12.88,12.9,22800.0,7.2177,7.2289,7.1954,7.2066,22800.0
2005-01-27 10:25:00,12.9,12.93,12.87,12.93,40200.0,7.2066,7.2233,7.1898,7.2233,40200.0
2005-01-27 10:30:00,12.91,12.91,12.87,12.88,31200.0,7.2121,7.2121,7.1898,7.1954,31200.0
2005-01-27 10:35:00,12.9,12.94,12.88,12.93,33000.0,7.2066,7.2289,7.1954,7.2233,33000.0
2005-01-27 10:40:00,12.93,12.95,12.92,12.93,69400.0,7.2233,7.2345,7.2177,7.2233,69400.0
2005-01-27 10:45:00,12.94,12.95,12.93,12.95,42800.0,7.2289,7.2345,7.2233,7.2345,42800.0
2005-01-27 10:50:00,12.95,13.02,12.94,13.02,114600.0,7.2345,7.2736,7.2289,7.2736,114600.0
2005-01-27 10:55:00,13.01,13.03,12.99,13.01,53600.0,7.268,7.2792,7.2568,7.268,53600.0
2005-01-27 11:00:00,13.01,13.09,13.01,13.07,80400.0,7.268,7.3127,7.268,7.3015,80400.0
2005-01-27 11:05:00,13.08,13.11,13.03,13.11,94000.0,7.3071,7.3239,7.2792,7.3239,94000.0
2005-01-27 11:10:00,13.11,13.11,13.1,13.11,51400.0,7.3239,7.3239,7.3183,7.3239,51400.0
2005-01-27 11:15:00,13.11,13.11,13.09,13.09,40600.0,7.3239,7.3239,7.3127,7.3127,40600.0
2005-01-27 11:20:00,13.09,13.11,13.08,13.08,56000.0,7.3127,7.3239,7.3071,7.3071,56000.0
2005-01-27 11:25:00,13.08,13.11,13.08,13.1,37400.0,7.3071,7.3239,7.3071,7.3183,37400.0
2005-01-27 11:30:00,13.1,13.11,13.1,13.11,29600.0,7.3183,7.3239,7.3183,7.3239,29600.0
2005-01-27 11:35:00,13.11,13.12,13.11,13.11,78200.0,7.3239,7.3295,7.3239,7.3239,78200.0
2005-01-27 11:40:00,13.11,13.13,13.11,13.12,44000.0,7.3239,7.335,7.3239,7.3295,44000.0
2005-01-27 11:45:00,13.12,13.12,13.11,13.12,54000.0,7.3295,7.3295,7.3239,7.3295,54000.0
2005-01-27 11:50:00,13.12,13.15,13.11,13.15,77000.0,7.3295,7.3462,7.3239,7.3462,77000.0
2005-01-27 11:55:00,13.15,13.18,13.15,13.16,66800.0,7.3462,7.363,7.3462,7.3518,66800.0
2005-01-27 12:00:00,13.16,13.17,13.15,13.16,16800.0,7.3518,7.3574,7.3462,7.3518,16800.0
2005-01-27 12:05:00,13.15,13.17,13.15,13.17,21800.0,7.3462,7.3574,7.3462,7.3574,21800.0
2005-01-27 12:10:00,13.16,13.18,13.13,13.15,58600.0,7.3518,7.363,7.335,7.3462,58600.0
2005-01-27 12:15:00,13.15,13.15,13.12,13.12,53200.0,7.3462,7.3462,7.3295,7.3295,53200.0
2005-01-27 12:20:00,13.13,13.13,13.11,13.12,36400.0,7.335,7.335,7.3239,7.3295,36400.0
2005-01-27 12:25:00,13.12,13.13,13.12,13.13,49200.0,7.3295,7.335,7.3295,7.335,49200.0
2005-01-27 12:30:00,13.13,13.13,13.12,13.13,39200.0,7.335,7.335,7.3295,7.335,39200.0
2005-01-27 12:35:00,13.13,13.13,13.13,13.13,14400.0,7.335,7.335,7.335,7.335,14400.0
2005-01-27 12:40:00,13.13,13.15,13.13,13.15,21800.0,7.335,7.3462,7.335,7.3462,21800.0
2005-01-27 12:45:00,13.14,13.17,13.14,13.17,26600.0,7.3406,7.3574,7.3406,7.3574,26600.0
2005-01-27 12:50:00,13.16,13.17,13.15,13.15,19600.0,7.3518,7.3574,7.3462,7.3462,19600.0
2005-01-27 12:55:00,13.15,13.16,13.15,13.16,15400.0,7.3462,7.3518,7.3462,7.3518,15400.0
2005-01-27 13:00:00,13.15,13.17,13.15,13.16,12000.0,7.3462,7.3574,7.3462,7.3518,12000.0
2005-01-27 13:05:00,13.15,13.17,13.12,13.13,25600.0,7.3462,7.3574,7.3295,7.335,25600.0
2005-01-27 13:10:00,13.13,13.13,13.11,13.12,21800.0,7.335,7.335,7.3239,7.3295,21800.0
2005-01-27 13:15:00,13.12,13.13,13.11,13.12,130600.0,7.3295,7.335,7.3239,7.3295,130600.0
2005-01-27 13:20:00,13.13,13.15,13.13,13.14,32800.0,7.335,7.3462,7.335,7.3406,32800.0
2005-01-27 13:25:00,13.15,13.15,13.11,13.11,61400.0,7.3462,7.3462,7.3239,7.3239,61400.0
2005-01-27 13:30:00,13.11,13.15,13.09,13.1,120200.0,7.3239,7.3462,7.3127,7.3183,120200.0
2005-01-27 13:35:00,13.1,13.11,13.1,13.1,22600.0,7.3183,7.3239,7.3183,7.3183,22600.0
2005-01-27 13:40:00,13.1,13.11,13.08,13.09,38400.0,7.3183,7.3239,7.3071,7.3127,38400.0
2005-01-27 13:45:00,13.09,13.09,13.03,13.05,49600.0,7.3127,7.3127,7.2792,7.2904,49600.0
2005-01-27 13:50:00,13.04,13.09,13.02,13.09,67800.0,7.2848,7.3127,7.2736,7.3127,67800.0
2005-01-27 13:55:00,13.09,13.11,13.08,13.11,36400.0,7.3127,7.3239,7.3071,7.3239,36400.0
2005-01-27 14:00:00,13.11,13.12,13.07,13.12,41800.0,7.3239,7.3295,7.3015,7.3295,41800.0
2005-01-27 14:05:00,13.12,13.13,13.11,13.11,27000.0,7.3295,7.335,7.3239,7.3239,27000.0
2005-01-27 14:10:00,13.11,13.12,13.11,13.12,17400.0,7.3239,7.3295,7.3239,7.3295,17400.0
2005-01-27 14:15:00,13.12,13.12,13.11,13.11,23600.0,7.3295,7.3295,7.3239,7.3239,23600.0
2005-01-27 14:20:00,13.11,13.13,13.11,13.11,43600.0,7.3239,7.335,7.3239,7.3239,43600.0
2005-01-27 14:25:00,13.11,13.12,13.11,13.11,28200.0,7.3239,7.3295,7.3239,7.3239,28200.0
2005-01-27 14:30:00,13.12,13.13,13.11,13.13,24000.0,7.3295,7.335,7.3239,7.335,24000.0
2005-01-27 14:35:00,13.12,13.13,13.08,13.11,25000.0,7.3295,7.335,7.3071,7.3239,25000.0
2005-01-27 14:40:00,13.11,13.11,13.08,13.09,47200.0,7.3239,7.3239,7.3071,7.3127,47200.0
2005-01-27 14:45:00,13.08,13.12,13.08,13.11,74000.0,7.3071,7.3295,7.3071,7.3239,74000.0
2005-01-27 14:50:00,13.11,13.13,13.11,13.13,49800.0,7.3239,7.335,7.3239,7.335,49800.0
2005-01-27 14:55:00,13.13,13.13,13.13,13.13,43800.0,7.335,7.335,7.335,7.335,43800.0
2005-01-27 15:00:00,13.13,13.13,13.1,13.11,32800.0,7.335,7.335,7.3183,7.3239,32800.0
2005-01-27 15:05:00,13.11,13.12,13.07,13.11,77600.0,7.3239,7.3295,7.3015,7.3239,77600.0
2005-01-27 15:10:00,13.1,13.12,13.1,13.12,44600.0,7.3183,7.3295,7.3183,7.3295,44600.0
2005-01-27 15:15:00,13.12,13.13,13.1,13.13,86800.0,7.3295,7.335,7.3183,7.335,86800.0
2005-01-27 15:20:00,13.13,13.15,13.13,13.15,94400.0,7.335,7.3462,7.335,7.3462,94400.0
2005-01-27 15:25:00,13.15,13.19,13.15,13.19,48800.0,7.3462,7.3686,7.3462,7.3686,48800.0
2005-01-27 15:30:00,13.19,13.22,13.19,13.2,103800.0,7.3686,7.3853,7.3686,7.3742,103800.0
2005-01-27 15:35:00,13.2,13.22,13.2,13.21,75600.0,7.3742,7.3853,7.3742,7.3797,75600.0
2005-01-27 15:40:00,13.21,13.21,13.16,13.17,73800.0,7.3797,7.3797,7.3518,7.3574,73800.0
2005-01-27 15:45:00,13.17,13.22,13.15,13.21,139600.0,7.3574,7.3853,7.3462,7.3797,139600.0
2005-01-27 15:50:00,13.22,13.27,13.21,13.22,186000.0,7.3853,7.4133,7.3797,7.3853,186000.0
2005-01-27 15:55:00,13.22,13.25,13.17,13.18,180000.0,7.3853,7.4021,7.3574,7.363,180000.0
2005-01-28 09:30:00,13.13,13.27,13.13,13.27,59800.0,7.335,7.4133,7.335,7.4133,59800.0
2005-01-28 09:35:00,13.27,13.27,13.18,13.23,57200.0,7.4133,7.4133,7.363,7.3909,57200.0
2005-01-28 09:40:00,13.24,13.24,13.12,13.12,48800.0,7.3965,7.3965,7.3295,7.3295,48800.0
2005-01-28 09:45:00,13.13,13.22,13.12,13.2,39200.0,7.335,7.3853,7.3295,7.3742,39200.0
2005-01-28 09:50:00,13.2,13.24,13.19,13.24,32400.0,7.3742,7.3965,7.3686,7.3965,32400.0
2005-01-28 09:55:00,13.24,13.24,13.18,13.2,47000.0,7.3965,7.3965,7.363,7.3742,47000.0
2005-01-28 10:00:00,13.19,13.21,13.15,13.15,43800.0,7.3686,7.3797,7.3462,7.3462,43800.0
2005-01-28 10:05:00,13.15,13.2,13.15,13.18,47600.0,7.3462,7.3742,7.3462,7.363,47600.0
2005-01-28 10:10:00,13.18,13.22,13.16,13.17,150400.0,7.363,7.3853,7.3518,7.3574,150400.0
2005-01-28 10:15:00,13.17,13.2,13.17,13.18,63800.0,7.3574,7.3742,7.3574,7.363,63800.0
2005-01-28 10:20:00,13.18,13.2,13.18,13.2,31400.0,7.363,7.3742,7.363,7.3742,31400.0
2005-01-28 10:25:00,13.2,13.21,13.18,13.2,20800.0,7.3742,7.3797,7.363,7.3742,20800.0
2005-01-28 10:30:00,13.2,13.22,13.18,13.18,44000.0,7.3742,7.3853,7.363,7.363,44000.0
2005-01-28 10:35:00,13.18,13.19,13.17,13.19,65800.0,7.363,7.3686,7.3574,7.3686,65800.0
2005-01-28 10:40:00,13.19,13.19,13.15,13.15,40200.0,7.3686,7.3686,7.3462,7.3462,40200.0
2005-01-28 10:45:00,13.15,13.16,13.12,13.13,66200.0,7.3462,7.3518,7.3295,7.335,66200.0
2005-01-28 10:50:00,13.13,13.13,13.1,13.11,71600.0,7.335,7.335,7.3183,7.3239,71600.0
2005-01-28 10:55:00,13.11,13.11,13.04,13.07,55200.0,7.3239,7.3239,7.2848,7.3015,55200.0
2005-01-28 11:00:00,13.06,13.08,13.04,13.05,42800.0,7.2959,7.3071,7.2848,7.2904,42800.0
2005-01-28 11:05:00,13.05,13.05,12.97,12.97,92000.0,7.2904,7.2904,7.2457,7.2457,92000.0
2005-01-28 11:10:00,12.97,12.97,12.85,12.87,130200.0,7.2457,7.2457,7.1786,7.1898,130200.0
2005-01-28 11:15:00,12.85,12.88,12.85,12.86,84600.0,7.1786,7.1954,7.1786,7.1842,84600.0
2005-01-28 11:20:00,12.86,12.86,12.78,12.83,214600.0,7.1842,7.1842,7.1395,7.1675,214600.0
2005-01-28 11:25:00,12.83,12.84,12.81,12.84,55200.0,7.1675,7.173,7.1563,7.173,55200.0
2005-01-28 11:30:00,12.84,12.86,12.84,12.86,68400.0,7.173,7.1842,7.173,7.1842,68400.0
2005-01-28 11:35:00,12.86,12.87,12.83,12.85,52800.0,7.1842,7.1898,7.1675,7.1786,52800.0
2005-01-28 11:40:00,12.86,12.86,12.8,12.8,46200.0,7.1842,7.1842,7.1507,7.1507,46200.0
2005-01-28 11:45:00,12.8,12.83,12.78,12.83,41600.0,7.1507,7.1675,7.1395,7.1675,41600.0
2005-01-28 11:50:00,12.84,12.84,12.81,12.84,17600.0,7.173,7.173,7.1563,7.173,17600.0
2005-01-28 11:55:00,12.83,12.83,12.79,12.79,23200.0,7.1675,7.1675,7.1451,7.1451,23200.0
2005-01-28 12:00:00,12.79,12.8,12.78,12.79,28000.0,7.1451,7.1507,7.1395,7.1451,28000.0
2005-01-28 12:05:00,12.79,12.81,12.78,12.79,16400.0,7.1451,7.1563,7.1395,7.1451,16400.0
2005-01-28 12:10:00,12.79,12.79,12.78,12.79,24000.0,7.1451,7.1451,7.1395,7.1451,24000.0
2005-01-28 12:15:00,12.79,12.79,12.74,12.77,78200.0,7.1451,7.1451,7.1172,7.1339,78200.0
2005-01-28 12:20:00,12.77,12.77,12.75,12.75,21200.0,7.1339,7.1339,7.1228,7.1228,21200.0
2005-01-28 12:25:00,12.75,12.76,12.75,12.75,23600.0,7.1228,7.1283,7.1228,7.1228,23600.0
2005-01-28 12:30:00,12.75,12.77,12.75,12.77,30200.0,7.1228,7.1339,7.1228,7.1339,30200.0
2005-01-28 12:35:00,12.77,12.78,12.75,12.77,47800.0,7.1339,7.1395,7.1228,7.1339,47800.0
2005-01-28 12:40:00,12.77,12.77,12.74,12.74,44200.0,7.1339,7.1339,7.1172,7.1172,44200.0
2005-01-28 12:45:00,12.75,12.75,12.72,12.73,30200.0,7.1228,7.1228,7.106,7.1116,30200.0
2005-01-28 12:50:00,12.73,12.73,12.72,12.72,44600.0,7.1116,7.1116,7.106,7.106,44600.0
2005-01-28 12:55:00,12.72,12.74,12.72,12.74,36600.0,7.106,7.1172,7.106,7.1172,36600.0
2005-01-28 13:00:00,12.74,12.75,12.74,12.74,45200.0,7.1172,7.1228,7.1172,7.1172,45200.0
2005-01-28 13:05:00,12.74,12.77,12.74,12.76,32200.0,7.1172,7.1339,7.1172,7.1283,32200.0
2005-01-28 13:10:00,12.76,12.78,12.76,12.78,74800.0,7.1283,7.1395,7.1283,7.1395,74800.0
2005-01-28 13:15:00,12.78,12.78,12.77,12.78,36800.0,7.1395,7.1395,7.1339,7.1395,36800.0
2005-01-28 13:20:00,12.78,12.78,12.77,12.77,29000.0,7.1395,7.1395,7.1339,7.1339,29000.0
2005-01-28 13:25:00,12.78,12.78,12.76,12.76,42800.0,7.1395,7.1395,7.1283,7.1283,42800.0
2005-01-28 13:30:00,12.76,12.77,12.76,12.76,23000.0,7.1283,7.1339,7.1283,7.1283,23000.0
2005-01-28 13:35:00,12.76,12.77,12.76,12.77,34000.0,7.1283,7.1339,7.1283,7.1339,34000.0
2005-01-28 13:40:00,12.76,12.79,12.76,12.79,37600.0,7.1283,7.1451,7.1283,7.1451,37600.0
2005-01-28 13:45:00,12.79,12.81,12.79,12.8,24600.0,7.1451,7.1563,7.1451,7.1507,24600.0
2005-01-28 13:50:00,12.8,12.81,12.79,12.8,54400.0,7.1507,7.1563,7.1451,7.1507,54400.0
2005-01-28 13:55:00,12.8,12.8,12.79,12.79,23800.0,7.1507,7.1507,7.1451,7.1451,23800.0
2005-01-28 14:00:00,12.79,12.8,12.78,12.79,22200.0,7.1451,7.1507,7.1395,7.1451,22200.0
2005-01-28 14:05:00,12.79,12.8,12.75,12.8,26600.0,7.1451,7.1507,7.1228,7.1507,26600.0
2005-01-28 14:10:00,12.8,12.8,12.79,12.8,26200.0,7.1507,7.1507,7.1451,7.1507,26200.0
2005-01-28 14:15:00,12.8,12.8,12.79,12.8,36600.0,7.1507,7.1507,7.1451,7.1507,36600.0
2005-01-28 14:20:00,12.8,12.81,12.79,12.8,17400.0,7.1507,7.1563,7.1451,7.1507,17400.0
2005-01-28 14:25:00,12.8,12.81,12.8,12.81,38600.0,7.1507,7.1563,7.1507,7.1563,38600.0
2005-01-28 14:30:00,12.81,12.84,12.81,12.83,27600.0,7.1563,7.173,7.1563,7.1675,27600.0
2005-01-28 14:35:00,12.84,12.88,12.83,12.86,28600.0,7.173,7.1954,7.1675,7.1842,28600.0
2005-01-28 14:40:00,12.86,12.88,12.84,12.85,34200.0,7.1842,7.1954,7.173,7.1786,34200.0
2005-01-28 14:45:00,12.85,12.87,12.85,12.86,24000.0,7.1786,7.1898,7.1786,7.1842,24000.0
2005-01-28 14:50:00,12.86,12.87,12.85,12.85,18200.0,7.1842,7.1898,7.1786,7.1786,18200.0
2005-01-28 14:55:00,12.86,12.87,12.86,12.86,17800.0,7.1842,7.1898,7.1842,7.1842,17800.0
2005-01-28 15:00:00,12.86,12.87,12.84,12.87,34200.0,7.1842,7.1898,7.173,7.1898,34200.0
2005-01-28 15:05:00,12.87,12.87,12.87,12.87,18200.0,7.1898,7.1898,7.1898,7.1898,18200.0
2005-01-28 15:10:00,12.87,12.87,12.85,12.86,33000.0,7.1898,7.1898,7.1786,7.1842,33000.0
2005-01-28 15:15:00,12.86,12.88,12.86,12.88,20600.0,7.1842,7.1954,7.1842,7.1954,20600.0
2005-01-28 15:20:00,12.88,12.89,12.86,12.86,67600.0,7.1954,7.201,7.1842,7.1842,67600.0
2005-01-28 15:25:00,12.86,12.87,12.86,12.86,17200.0,7.1842,7.1898,7.1842,7.1842,17200.0
2005-01-28 15:30:00,12.86,12.86,12.85,12.86,26400.0,7.1842,7.1842,7.1786,7.1842,26400.0
2005-01-28 15:35:00,12.86,12.9,12.86,12.89,39400.0,7.1842,7.2066,7.1842,7.201,39400.0
2005-01-28 15:40:00,12.89,12.97,12.88,12.94,247600.0,7.201,7.2457,7.1954,7.2289,247600.0
2005-01-28 15:45:00,12.94,12.96,12.94,12.94,48800.0,7.2289,7.2401,7.2289,7.2289,48800.0
2005-01-28 15:50:00,12.95,12.97,12.93,12.94,74800.0,7.2345,7.2457,7.2233,7.2289,74800.0
2005-01-28 15:55:00,12.94,12.99,12.93,12.93,165400.0,7.2289,7.2568,7.2233,7.2233,165400.0
2005-01-31 09:30:00,13.06,13.16,12.98,13.13,104400.0,7.2959,7.3518,7.2513,7.335,104400.0
2005-01-31 09:35:00,13.14,13.14,13.09,13.13,62400.0,7.3406,7.3406,7.3127,7.335,62400.0
2005-01-31 09:40:00,13.13,13.13,13.06,13.08,31800.0,7.335,7.335,7.2959,7.3071,31800.0
2005-01-31 09:45:00,13.09,13.1,13.06,13.09,41400.0,7.3127,7.3183,7.2959,7.3127,41400.0
2005-01-31 09:50:00,13.09,13.13,13.09,13.13,43800.0,7.3127,7.335,7.3127,7.335,43800.0
2005-01-31 09:55:00,13.13,13.13,13.11,13.13,53000.0,7.335,7.335,7.3239,7.335,53000.0
2005-01-31 10:00:00,13.13,13.16,13.12,13.12,35400.0,7.335,7.3518,7.3295,7.3295,35400.0
2005-01-31 10:05:00,13.12,13.13,13.09,13.11,43800.0,7.3295,7.335,7.3127,7.3239,43800.0
2005-01-31 10:10:00,13.11,13.13,13.09,13.1,26000.0,7.3239,7.335,7.3127,7.3183,26000.0
2005-01-31 10:15:00,13.1,13.11,13.06,13.06,21400.0,7.3183,7.3239,7.2959,7.2959,21400.0
2005-01-31 10:20:00,13.06,13.09,13.06,13.06,21000.0,7.2959,7.3127,7.2959,7.2959,21000.0
2005-01-31 10:25:00,13.08,13.1,13.04,13.08,42600.0,7.3071,7.3183,7.2848,7.3071,42600.0
2005-01-31 10:30:00,13.08,13.1,13.06,13.07,28000.0,7.3071,7.3183,7.2959,7.3015,28000.0
2005-01-31 10:35:00,13.08,13.1,13.08,13.09,8400.0,7.3071,7.3183,7.3071,7.3127,8400.0
2005-01-31 10:40:00,13.09,13.09,13.06,13.08,6200.0,7.3127,7.3127,7.2959,7.3071,6200.0
2005-01-31 10:45:00,13.07,13.09,13.07,13.08,6600.0,7.3015,7.3127,7.3015,7.3071,6600.0
2005-01-31 10:50:00,13.08,13.08,13.03,13.06,21400.0,7.3071,7.3071,7.2792,7.2959,21400.0
2005-01-31 10:55:00,13.07,13.07,13.06,13.06,26800.0,7.3015,7.3015,7.2959,7.2959,26800.0
2005-01-31 11:00:00,13.06,13.07,13.05,13.06,22200.0,7.2959,7.3015,7.2904,7.2959,22200.0
2005-01-31 11:05:00,13.06,13.06,13.02,13.06,40400.0,7.2959,7.2959,7.2736,7.2959,40400.0
2005-01-31 11:10:00,13.06,13.08,13.05,13.05,16400.0,7.2959,7.3071,7.2904,7.2904,16400.0
2005-01-31 11:15:00,13.06,13.08,13.06,13.08,14000.0,7.2959,7.3071,7.2959,7.3071,14000.0
2005-01-31 11:20:00,13.09,13.09,13.06,13.08,33200.0,7.3127,7.3127,7.2959,7.3071,33200.0
2005-01-31 11:25:00,13.08,13.09,13.08,13.08,26800.0,7.3071,7.3127,7.3071,7.3071,26800.0
2005-01-31 11:30:00,13.08,13.09,13.06,13.06,15400.0,7.3071,7.3127,7.2959,7.2959,15400.0
2005-01-31 11:35:00,13.06,13.06,13.06,13.06,4200.0,7.2959,7.2959,7.2959,7.2959,4200.0
2005-01-31 11:40:00,13.06,13.08,13.06,13.08,6600.0,7.2959,7.3071,7.2959,7.3071,6600.0
2005-01-31 11:45:00,13.07,13.08,13.07,13.08,8800.0,7.3015,7.3071,7.3015,7.3071,8800.0
2005-01-31 11:50:00,13.07,13.07,13.06,13.06,11200.0,7.3015,7.3015,7.2959,7.2959,11200.0
2005-01-31 11:55:00,13.06,13.06,13.06,13.06,5200.0,7.2959,7.2959,7.2959,7.2959,5200.0
2005-01-31 12:00:00,13.06,13.06,12.98,12.99,85800.0,7.2959,7.2959,7.2513,7.2568,85800.0
2005-01-31 12:05:00,13.0,13.01,12.99,12.99,19400.0,7.2624,7.268,7.2568,7.2568,19400.0
2005-01-31 12:10:00,12.99,13.0,12.98,12.99,20400.0,7.2568,7.2624,7.2513,7.2568,20400.0
2005-01-31 12:15:00,12.99,12.99,12.95,12.97,38800.0,7.2568,7.2568,7.2345,7.2457,38800.0
2005-01-31 12:20:00,12.97,12.99,12.96,12.99,71200.0,7.2457,7.2568,7.2401,7.2568,71200.0
2005-01-31 12:25:00,12.99,13.01,12.97,12.99,42200.0,7.2568,7.268,7.2457,7.2568,42200.0
2005-01-31 12:30:00,13.01,13.01,12.99,13.01,26000.0,7.268,7.268,7.2568,7.268,26000.0
2005-01-31 12:35:00,13.0,13.01,12.99,13.01,26400.0,7.2624,7.268,7.2568,7.268,26400.0
2005-01-31 12:40:00,13.01,13.01,12.99,13.01,30000.0,7.268,7.268,7.2568,7.268,30000.0
2005-01-31 12:45:00,13.01,13.02,12.99,13.01,29800.0,7.268,7.2736,7.2568,7.268,29800.0
2005-01-31 12:50:00,13.02,13.02,13.01,13.01,12600.0,7.2736,7.2736,7.268,7.268,12600.0
2005-01-31 12:55:00,13.02,13.02,13.0,13.01,16400.0,7.2736,7.2736,7.2624,7.268,16400.0
2005-01-31 13:00:00,13.01,13.01,12.98,12.98,26200.0,7.268,7.268,7.2513,7.2513,26200.0
2005-01-31 13:05:00,12.98,12.99,12.97,12.99,14600.0,7.2513,7.2568,7.2457,7.2568,14600.0
2005-01-31 13:10:00,12.98,12.99,12.97,12.98,8600.0,7.2513,7.2568,7.2457,7.2513,8600.0
2005-01-31 13:15:00,12.98,12.99,12.97,12.97,17400.0,7.2513,7.2568,7.2457,7.2457,17400.0
2005-01-31 13:20:00,12.97,12.98,12.97,12.97,17000.0,7.2457,7.2513,7.2457,7.2457,17000.0
2005-01-31 13:25:00,12.98,12.99,12.97,12.99,8800.0,7.2513,7.2568,7.2457,7.2568,8800.0
2005-01-31 13:30:00,12.99,12.99,12.96,12.97,11200.0,7.2568,7.2568,7.2401,7.2457,11200.0
2005-01-31 13:35:00,12.97,12.97,12.94,12.95,54000.0,7.2457,7.2457,7.2289,7.2345,54000.0
2005-01-31 13:40:00,12.96,12.97,12.95,12.95,23600.0,7.2401,7.2457,7.2345,7.2345,23600.0
2005-01-31 13:45:00,12.95,12.96,12.95,12.95,12200.0,7.2345,7.2401,7.2345,7.2345,12200.0
2005-01-31 13:50:00,12.95,12.95,12.93,12.94,18200.0,7.2345,7.2345,7.2233,7.2289,18200.0
2005-01-31 13:55:00,12.94,12.95,12.94,12.94,7400.0,7.2289,7.2345,7.2289,7.2289,7400.0
2005-01-31 14:00:00,12.95,12.95,12.94,12.94,9600.0,7.2345,7.2345,7.2289,7.2289,9600.0
2005-01-31 14:05:00,12.94,12.97,12.94,12.97,10800.0,7.2289,7.2457,7.2289,7.2457,10800.0
2005-01-31 14:10:00,12.97,12.97,12.96,12.97,19400.0,7.2457,7.2457,7.2401,7.2457,19400.0
2005-01-31 14:15:00,12.97,12.97,12.95,12.95,27200.0,7.2457,7.2457,7.2345,7.2345,27200.0
2005-01-31 14:20:00,12.95,12.97,12.94,12.97,34400.0,7.2345,7.2457,7.2289,7.2457,34400.0
2005-01-31 14:25:00,12.97,12.97,12.95,12.95,9200.0,7.2457,7.2457,7.2345,7.2345,9200.0
2005-01-31 14:30:00,12.95,12.97,12.95,12.96,28200.0,7.2345,7.2457,7.2345,7.2401,28200.0
2005-01-31 14:35:00,12.97,13.01,12.97,12.98,84600.0,7.2457,7.268,7.2457,7.2513,84600.0
2005-01-31 14:40:00,12.99,12.99,12.97,12.99,10200.0,7.2568,7.2568,7.2457,7.2568,10200.0
2005-01-31 14:45:00,12.99,13.03,12.99,13.01,60200.0,7.2568,7.2792,7.2568,7.268,60200.0
2005-01-31 14:50:00,13.01,13.02,13.01,13.02,23800.0,7.268,7.2736,7.268,7.2736,23800.0
2005-01-31 14:55:00,13.02,13.03,12.99,12.99,31000.0,7.2736,7.2792,7.2568,7.2568,31000.0
2005-01-31 15:00:00,12.99,13.03,12.99,13.0,28000.0,7.2568,7.2792,7.2568,7.2624,28000.0
2005-01-31 15:05:00,12.99,12.99,12.97,12.97,35800.0,7.2568,7.2568,7.2457,7.2457,35800.0
2005-01-31 15:10:00,12.98,12.98,12.96,12.97,58600.0,7.2513,7.2513,7.2401,7.2457,58600.0
2005-01-31 15:15:00,12.97,12.98,12.96,12.96,31600.0,7.2457,7.2513,7.2401,7.2401,31600.0
2005-01-31 15:20:00,12.96,12.97,12.96,12.97,16600.0,7.2401,7.2457,7.2401,7.2457,16600.0
2005-01-31 15:25:00,12.97,12.98,12.96,12.97,22800.0,7.2457,7.2513,7.2401,7.2457,22800.0
2005-01-31 15:30:00,12.97,12.97,12.94,12.94,16600.0,7.2457,7.2457,7.2289,7.2289,16600.0
2005-01-31 15:35:00,12.94,12.96,12.94,12.95,21000.0,7.2289,7.2401,7.2289,7.2345,21000.0
2005-01-31 15:40:00,12.95,12.97,12.95,12.97,42400.0,7.2345,7.2457,7.2345,7.2457,42400.0
2005-01-31 15:45:00,12.97,12.98,12.97,12.97,30200.0,7.2457,7.2513,7.2457,7.2457,30200.0
2005-01-31 15:50:00,12.97,13.0,12.97,12.99,54800.0,7.2457,7.2624,7.2457,7.2568,54800.0
2005-01-31 15:55:00,12.99,13.05,12.99,13.03,183600.0,7.2568,7.2904,7.2568,7.2792,183600.0
2005-02-01 09:30:00,12.99,13.06,12.99,13.04,127800.0,7.2568,7.2959,7.2568,7.2848,127800.0
2005-02-01 09:35:00,13.04,13.06,13.04,13.06,46000.0,7.2848,7.2959,7.2848,7.2959,46000.0
2005-02-01 09:40:00,13.06,13.06,13.06,13.06,18000.0,7.2959,7.2959,7.2959,7.2959,18000.0
2005-02-01 09:45:00,13.06,13.06,13.04,13.05,73600.0,7.2959,7.2959,7.2848,7.2904,73600.0
2005-02-01 09:50:00,13.05,13.06,13.03,13.03,33200.0,7.2904,7.2959,7.2792,7.2792,33200.0
2005-02-01 09:55:00,13.04,13.04,13.02,13.02,106600.0,7.2848,7.2848,7.2736,7.2736,106600.0
2005-02-01 10:00:00,13.02,13.03,12.97,12.98,268000.0,7.2736,7.2792,7.2457,7.2513,268000.0
2005-02-01 10:05:00,12.98,12.98,12.93,12.98,177800.0,7.2513,7.2513,7.2233,7.2513,177800.0
2005-02-01 10:10:00,12.98,12.98,12.96,12.96,129200.0,7.2513,7.2513,7.2401,7.2401,129200.0
2005-02-01 10:15:00,12.97,12.97,12.93,12.94,54400.0,7.2457,7.2457,7.2233,7.2289,54400.0
2005-02-01 10:20:00,12.94,12.97,12.93,12.95,115800.0,7.2289,7.2457,7.2233,7.2345,115800.0
2005-02-01 10:25:00,12.95,12.96,12.94,12.95,96200.0,7.2345,7.2401,7.2289,7.2345,96200.0
2005-02-01 10:30:00,12.95,12.96,12.92,12.94,105000.0,7.2345,7.2401,7.2177,7.2289,105000.0
2005-02-01 10:35:00,12.94,12.95,12.93,12.94,82400.0,7.2289,7.2345,7.2233,7.2289,82400.0
2005-02-01 10:40:00,12.94,12.96,12.94,12.94,36800.0,7.2289,7.2401,7.2289,7.2289,36800.0
2005-02-01 10:45:00,12.94,12.95,12.93,12.95,82200.0,7.2289,7.2345,7.2233,7.2345,82200.0
2005-02-01 10:50:00,12.95,12.95,12.93,12.93,28800.0,7.2345,7.2345,7.2233,7.2233,28800.0
2005-02-01 10:55:00,12.93,12.94,12.93,12.94,33200.0,7.2233,7.2289,7.2233,7.2289,33200.0
2005-02-01 11:00:00,12.93,12.95,12.92,12.95,77200.0,7.2233,7.2345,7.2177,7.2345,77200.0
2005-02-01 11:05:00,12.95,12.99,12.95,12.98,41400.0,7.2345,7.2568,7.2345,7.2513,41400.0
2005-02-01 11:10:00,12.98,12.99,12.97,12.98,18800.0,7.2513,7.2568,7.2457,7.2513,18800.0
2005-02-01 11:15:00,12.97,12.99,12.97,12.98,10400.0,7.2457,7.2568,7.2457,7.2513,10400.0
2005-02-01 11:20:00,12.98,12.99,12.97,12.97,17600.0,7.2513,7.2568,7.2457,7.2457,17600.0
2005-02-01 11:25:00,12.97,12.97,12.94,12.94,32800.0,7.2457,7.2457,7.2289,7.2289,32800.0
2005-02-01 11:30:00,12.94,12.95,12.93,12.95,35000.0,7.2289,7.2345,7.2233,7.2345,35000.0
2005-02-01 11:35:00,12.95,12.96,12.95,12.96,62000.0,7.2345,7.2401,7.2345,7.2401,62000.0
2005-02-01 11:40:00,12.96,13.0,12.96,13.0,115200.0,7.2401,7.2624,7.2401,7.2624,115200.0
2005-02-01 11:45:00,13.01,13.03,13.01,13.03,12400.0,7.268,7.2792,7.268,7.2792,12400.0
2005-02-01 11:50:00,13.02,13.03,12.97,12.99,66400.0,7.2736,7.2792,7.2457,7.2568,66400.0
2005-02-01 11:55:00,12.99,12.99,12.97,12.97,25400.0,7.2568,7.2568,7.2457,7.2457,25400.0
2005-02-01 12:00:00,12.97,13.04,12.97,13.04,27600.0,7.2457,7.2848,7.2457,7.2848,27600.0
2005-02-01 12:05:00,13.03,13.05,12.98,13.05,89200.0,7.2792,7.2904,7.2513,7.2904,89200.0
2005-02-01 12:10:00,13.05,13.06,13.05,13.06,21800.0,7.2904,7.2959,7.2904,7.2959,21800.0
2005-02-01 12:15:00,13.06,13.06,13.05,13.05,80000.0,7.2959,7.2959,7.2904,7.2904,80000.0
2005-02-01 12:20:00,13.05,13.06,13.05,13.05,32000.0,7.2904,7.2959,7.2904,7.2904,32000.0
2005-02-01 12:25:00,13.05,13.05,13.05,13.05,56200.0,7.2904,7.2904,7.2904,7.2904,56200.0
2005-02-01 12:30:00,13.05,13.05,13.04,13.04,84800.0,7.2904,7.2904,7.2848,7.2848,84800.0
2005-02-01 12:35:00,13.04,13.05,13.02,13.03,85400.0,7.2848,7.2904,7.2736,7.2792,85400.0
2005-02-01 12:40:00,13.03,13.04,13.02,13.02,29400.0,7.2792,7.2848,7.2736,7.2736,29400.0
2005-02-01 12:45:00,13.01,13.02,13.0,13.02,40600.0,7.268,7.2736,7.2624,7.2736,40600.0
2005-02-01 12:50:00,13.02,13.02,13.01,13.01,44400.0,7.2736,7.2736,7.268,7.268,44400.0
2005-02-01 12:55:00,13.0,13.01,12.99,13.01,23800.0,7.2624,7.268,7.2568,7.268,23800.0
2005-02-01 13:00:00,13.01,13.01,12.99,13.01,66200.0,7.268,7.268,7.2568,7.268,66200.0
2005-02-01 13:05:00,13.0,13.01,12.99,13.01,12200.0,7.2624,7.268,7.2568,7.268,12200.0
2005-02-01 13:10:00,13.01,13.03,13.0,13.02,35200.0,7.268,7.2792,7.2624,7.2736,35200.0
2005-02-01 13:15:00,13.02,13.02,13.01,13.01,13200.0,7.2736,7.2736,7.268,7.268,13200.0
2005-02-01 13:20:00,13.01,13.02,13.01,13.01,6000.0,7.268,7.2736,7.268,7.268,6000.0
2005-02-01 13:25:00,13.01,13.02,13.01,13.01,18200.0,7.268,7.2736,7.268,7.268,18200.0
2005-02-01 13:30:00,13.01,13.01,13.0,13.0,26600.0,7.268,7.268,7.2624,7.2624,26600.0
2005-02-01 13:35:00,13.0,13.01,12.99,13.01,50000.0,7.2624,7.268,7.2568,7.268,50000.0
2005-02-01 13:40:00,13.01,13.01,13.0,13.01,16200.0,7.268,7.268,7.2624,7.268,16200.0
2005-02-01 13:45:00,13.0,13.02,13.0,13.02,15400.0,7.2624,7.2736,7.2624,7.2736,15400.0
2005-02-01 13:50:00,13.02,13.04,13.02,13.04,43600.0,7.2736,7.2848,7.2736,7.2848,43600.0
2005-02-01 13:55:00,13.04,13.06,13.04,13.06,41200.0,7.2848,7.2959,7.2848,7.2959,41200.0
2005-02-01 14:00:00,13.06,13.07,13.05,13.07,103600.0,7.2959,7.3015,7.2904,7.3015,103600.0
2005-02-01 14:05:00,13.06,13.07,13.05,13.06,35200.0,7.2959,7.3015,7.2904,7.2959,35200.0
2005-02-01 14:10:00,13.06,13.08,13.06,13.08,63800.0,7.2959,7.3071,7.2959,7.3071,63800.0
2005-02-01 14:15:00,13.08,13.08,13.07,13.08,24200.0,7.3071,7.3071,7.3015,7.3071,24200.0
2005-02-01 14:20:00,13.08,13.1,13.07,13.1,46200.0,7.3071,7.3183,7.3015,7.3183,46200.0
2005-02-01 14:25:00,13.09,13.1,13.06,13.06,26400.0,7.3127,7.3183,7.2959,7.2959,26400.0
2005-02-01 14:30:00,13.06,13.09,13.06,13.06,24600.0,7.2959,7.3127,7.2959,7.2959,24600.0
2005-02-01 14:35:00,13.06,13.09,13.06,13.08,10000.0,7.2959,7.3127,7.2959,7.3071,10000.0
2005-02-01 14:40:00,13.08,13.1,13.07,13.09,23600.0,7.3071,7.3183,7.3015,7.3127,23600.0
2005-02-01 14:45:00,13.08,13.09,13.08,13.08,42800.0,7.3071,7.3127,7.3071,7.3071,42800.0
2005-02-01 14:50:00,13.08,13.1,13.07,13.08,47000.0,7.3071,7.3183,7.3015,7.3071,47000.0
2005-02-01 14:55:00,13.08,13.08,13.06,13.07,24600.0,7.3071,7.3071,7.2959,7.3015,24600.0
2005-02-01 15:00:00,13.06,13.06,13.04,13.04,11400.0,7.2959,7.2959,7.2848,7.2848,11400.0
2005-02-01 15:05:00,13.04,13.05,13.02,13.03,51800.0,7.2848,7.2904,7.2736,7.2792,51800.0
2005-02-01 15:10:00,13.04,13.04,13.02,13.04,33400.0,7.2848,7.2848,7.2736,7.2848,33400.0
2005-02-01 15:15:00,13.04,13.05,13.04,13.04,21800.0,7.2848,7.2904,7.2848,7.2848,21800.0
2005-02-01 15:20:00,13.04,13.05,13.04,13.05,120000.0,7.2848,7.2904,7.2848,7.2904,120000.0
2005-02-01 15:25:00,13.06,13.06,13.05,13.06,39400.0,7.2959,7.2959,7.2904,7.2959,39400.0
2005-02-01 15:30:00,13.06,13.06,13.05,13.06,60200.0,7.2959,7.2959,7.2904,7.2959,60200.0
2005-02-01 15:35:00,13.05,13.08,13.05,13.08,62800.0,7.2904,7.3071,7.2904,7.3071,62800.0
2005-02-01 15:40:00,13.07,13.08,13.06,13.07,30600.0,7.3015,7.3071,7.2959,7.3015,30600.0
2005-02-01 15:45:00,13.06,13.11,13.06,13.09,76400.0,7.2959,7.3239,7.2959,7.3127,76400.0
2005-02-01 15:50:00,13.09,13.1,13.08,13.09,125000.0,7.3127,7.3183,7.3071,7.3127,125000.0
2005-02-01 15:55:00,13.08,13.1,13.07,13.09,192800.0,7.3071,7.3183,7.3015,7.3127,192800.0
2005-02-02 09:30:00,13.15,13.16,13.11,13.11,67800.0,7.3462,7.3518,7.3239,7.3239,67800.0
2005-02-02 09:35:00,13.12,13.13,13.1,13.11,64000.0,7.3295,7.335,7.3183,7.3239,64000.0
2005-02-02 09:40:00,13.1,13.15,13.1,13.13,66200.0,7.3183,7.3462,7.3183,7.335,66200.0
2005-02-02 09:45:00,13.14,13.2,13.13,13.16,92600.0,7.3406,7.3742,7.335,7.3518,92600.0
2005-02-02 09:50:00,13.15,13.18,13.13,13.15,54000.0,7.3462,7.363,7.335,7.3462,54000.0
2005-02-02 09:55:00,13.16,13.18,13.15,13.16,56600.0,7.3518,7.363,7.3462,7.3518,56600.0
2005-02-02 10:00:00,13.16,13.17,13.13,13.17,94600.0,7.3518,7.3574,7.335,7.3574,94600.0
2005-02-02 10:05:00,13.17,13.21,13.17,13.2,140200.0,7.3574,7.3797,7.3574,7.3742,140200.0
2005-02-02 10:10:00,13.19,13.22,13.18,13.21,130200.0,7.3686,7.3853,7.363,7.3797,130200.0
2005-02-02 10:15:00,13.21,13.25,13.18,13.24,115000.0,7.3797,7.4021,7.363,7.3965,115000.0
2005-02-02 10:20:00,13.24,13.24,13.2,13.22,59800.0,7.3965,7.3965,7.3742,7.3853,59800.0
2005-02-02 10:25:00,13.21,13.22,13.2,13.2,27800.0,7.3797,7.3853,7.3742,7.3742,27800.0
2005-02-02 10:30:00,13.2,13.22,13.19,13.19,80400.0,7.3742,7.3853,7.3686,7.3686,80400.0
2005-02-02 10:35:00,13.2,13.22,13.2,13.22,70000.0,7.3742,7.3853,7.3742,7.3853,70000.0
2005-02-02 10:40:00,13.21,13.22,13.21,13.21,14000.0,7.3797,7.3853,7.3797,7.3797,14000.0
2005-02-02 10:45:00,13.21,13.22,13.21,13.22,14600.0,7.3797,7.3853,7.3797,7.3853,14600.0
2005-02-02 10:50:00,13.22,13.27,13.22,13.26,127400.0,7.3853,7.4133,7.3853,7.4077,127400.0
2005-02-02 10:55:00,13.26,13.28,13.22,13.27,21800.0,7.4077,7.4188,7.3853,7.4133,21800.0
2005-02-02 11:00:00,13.22,13.29,13.22,13.29,37800.0,7.3853,7.4244,7.3853,7.4244,37800.0
2005-02-02 11:05:00,13.29,13.33,13.29,13.31,74200.0,7.4244,7.4468,7.4244,7.4356,74200.0
2005-02-02 11:10:00,13.31,13.31,13.3,13.3,19200.0,7.4356,7.4356,7.43,7.43,19200.0
2005-02-02 11:15:00,13.3,13.3,13.28,13.28,22000.0,7.43,7.43,7.4188,7.4188,22000.0
2005-02-02 11:20:00,13.29,13.29,13.28,13.28,20000.0,7.4244,7.4244,7.4188,7.4188,20000.0
2005-02-02 11:25:00,13.28,13.29,13.28,13.29,24200.0,7.4188,7.4244,7.4188,7.4244,24200.0
2005-02-02 11:30:00,13.29,13.29,13.29,13.29,13400.0,7.4244,7.4244,7.4244,7.4244,13400.0
2005-02-02 11:35:00,13.29,13.3,13.29,13.3,40000.0,7.4244,7.43,7.4244,7.43,40000.0
2005-02-02 11:40:00,13.3,13.32,13.3,13.31,51600.0,7.43,7.4412,7.43,7.4356,51600.0
2005-02-02 11:45:00,13.31,13.33,13.31,13.31,51200.0,7.4356,7.4468,7.4356,7.4356,51200.0
2005-02-02 11:50:00,13.31,13.33,13.31,13.32,23600.0,7.4356,7.4468,7.4356,7.4412,23600.0
2005-02-02 11:55:00,13.32,13.34,13.32,13.34,57600.0,7.4412,7.4524,7.4412,7.4524,57600.0
2005-02-02 12:00:00,13.34,13.35,13.34,13.35,59200.0,7.4524,7.458,7.4524,7.458,59200.0
2005-02-02 12:05:00,13.35,13.35,13.34,13.34,45200.0,7.458,7.458,7.4524,7.4524,45200.0
2005-02-02 12:10:00,13.35,13.35,13.26,13.27,76600.0,7.458,7.458,7.4077,7.4133,76600.0
2005-02-02 12:15:00,13.27,13.27,13.25,13.25,32400.0,7.4133,7.4133,7.4021,7.4021,32400.0
2005-02-02 12:20:00,13.25,13.26,13.25,13.26,9800.0,7.4021,7.4077,7.4021,7.4077,9800.0
2005-02-02 12:25:00,13.27,13.28,13.26,13.28,51800.0,7.4133,7.4188,7.4077,7.4188,51800.0
2005-02-02 12:30:00,13.28,13.29,13.27,13.28,126400.0,7.4188,7.4244,7.4133,7.4188,126400.0
2005-02-02 12:35:00,13.28,13.29,13.28,13.28,19600.0,7.4188,7.4244,7.4188,7.4188,19600.0
2005-02-02 12:40:00,13.29,13.29,13.28,13.29,8600.0,7.4244,7.4244,7.4188,7.4244,8600.0
2005-02-02 12:45:00,13.29,13.29,13.28,13.29,33800.0,7.4244,7.4244,7.4188,7.4244,33800.0
2005-02-02 12:50:00,13.28,13.29,13.28,13.29,5200.0,7.4188,7.4244,7.4188,7.4244,5200.0
2005-02-02 12:55:00,13.28,13.29,13.28,13.28,48200.0,7.4188,7.4244,7.4188,7.4188,48200.0
2005-02-02 13:00:00,13.28,13.29,13.28,13.29,39400.0,7.4188,7.4244,7.4188,7.4244,39400.0
2005-02-02 13:05:00,13.29,13.29,13.28,13.28,25400.0,7.4244,7.4244,7.4188,7.4188,25400.0
2005-02-02 13:10:00,13.29,13.31,13.28,13.31,42800.0,7.4244,7.4356,7.4188,7.4356,42800.0
2005-02-02 13:15:00,13.31,13.34,13.31,13.34,52000.0,7.4356,7.4524,7.4356,7.4524,52000.0
2005-02-02 13:20:00,13.34,13.35,13.34,13.35,39400.0,7.4524,7.458,7.4524,7.458,39400.0
2005-02-02 13:25:00,13.35,13.36,13.35,13.35,21400.0,7.458,7.4635,7.458,7.458,21400.0
2005-02-02 13:30:00,13.35,13.37,13.35,13.37,16600.0,7.458,7.4691,7.458,7.4691,16600.0
2005-02-02 13:35:00,13.37,13.39,13.37,13.38,86400.0,7.4691,7.4803,7.4691,7.4747,86400.0
2005-02-02 13:40:00,13.38,13.4,13.38,13.4,48400.0,7.4747,7.4859,7.4747,7.4859,48400.0
2005-02-02 13:45:00,13.39,13.4,13.39,13.39,29600.0,7.4803,7.4859,7.4803,7.4803,29600.0
2005-02-02 13:50:00,13.4,13.4,13.39,13.39,48600.0,7.4859,7.4859,7.4803,7.4803,48600.0
2005-02-02 13:55:00,13.39,13.41,13.39,13.41,81600.0,7.4803,7.4915,7.4803,7.4915,81600.0
2005-02-02 14:00:00,13.41,13.42,13.4,13.4,60400.0,7.4915,7.4971,7.4859,7.4859,60400.0
2005-02-02 14:05:00,13.4,13.42,13.4,13.4,71200.0,7.4859,7.4971,7.4859,7.4859,71200.0
2005-02-02 14:10:00,13.4,13.4,13.39,13.4,28400.0,7.4859,7.4859,7.4803,7.4859,28400.0
2005-02-02 14:15:00,13.4,13.4,13.36,13.38,50600.0,7.4859,7.4859,7.4635,7.4747,50600.0
2005-02-02 14:20:00,13.38,13.43,13.37,13.43,52600.0,7.4747,7.5026,7.4691,7.5026,52600.0
2005-02-02 14:25:00,13.43,13.44,13.39,13.42,80600.0,7.5026,7.5082,7.4803,7.4971,80600.0
2005-02-02 14:30:00,13.42,13.42,13.32,13.33,82800.0,7.4971,7.4971,7.4412,7.4468,82800.0
2005-02-02 14:35:00,13.33,13.33,13.3,13.31,98400.0,7.4468,7.4468,7.43,7.4356,98400.0
2005-02-02 14:40:00,13.31,13.34,13.31,13.33,61400.0,7.4356,7.4524,7.4356,7.4468,61400.0
2005-02-02 14:45:00,13.33,13.34,13.33,13.33,51600.0,7.4468,7.4524,7.4468,7.4468,51600.0
2005-02-02 14:50:00,13.33,13.33,13.29,13.3,77800.0,7.4468,7.4468,7.4244,7.43,77800.0
2005-02-02 14:55:00,13.3,13.31,13.3,13.31,28200.0,7.43,7.4356,7.43,7.4356,28200.0
2005-02-02 15:00:00,13.31,13.31,13.3,13.3,48600.0,7.4356,7.4356,7.43,7.43,48600.0
2005-02-02 15:05:00,13.3,13.31,13.3,13.31,56600.0,7.43,7.4356,7.43,7.4356,56600.0
2005-02-02 15:10:00,13.31,13.31,13.29,13.29,80600.0,7.4356,7.4356,7.4244,7.4244,80600.0
2005-02-02 15:15:00,13.29,13.31,13.29,13.3,243400.0,7.4244,7.4356,7.4244,7.43,243400.0
2005-02-02 15:20:00,13.31,13.35,13.31,13.34,72200.0,7.4356,7.458,7.4356,7.4524,72200.0
2005-02-02 15:25:00,13.34,13.35,13.31,13.34,41400.0,7.4524,7.458,7.4356,7.4524,41400.0
2005-02-02 15:30:00,13.34,13.35,13.32,13.34,177600.0,7.4524,7.458,7.4412,7.4524,177600.0
2005-02-02 15:35:00,13.34,13.38,13.33,13.38,89000.0,7.4524,7.4747,7.4468,7.4747,89000.0
2005-02-02 15:40:00,13.38,13.38,13.38,13.38,99600.0,7.4747,7.4747,7.4747,7.4747,99600.0
2005-02-02 15:45:00,13.39,13.4,13.38,13.38,133600.0,7.4803,7.4859,7.4747,7.4747,133600.0
2005-02-02 15:50:00,13.38,13.38,13.35,13.36,121600.0,7.4747,7.4747,7.458,7.4635,121600.0
2005-02-02 15:55:00,13.36,13.39,13.31,13.39,152800.0,7.4635,7.4803,7.4356,7.4803,152800.0
2005-02-03 09:30:00,13.6,13.68,13.38,13.45,252200.0,7.5976,7.6423,7.4747,7.5138,252200.0
2005-02-03 09:35:00,13.44,13.5,13.44,13.49,85200.0,7.5082,7.5417,7.5082,7.5362,85200.0
2005-02-03 09:40:00,13.48,13.5,13.46,13.48,55200.0,7.5306,7.5417,7.5194,7.5306,55200.0
2005-02-03 09:45:00,13.48,13.5,13.47,13.48,71600.0,7.5306,7.5417,7.525,7.5306,71600.0
2005-02-03 09:50:00,13.48,13.5,13.47,13.47,50200.0,7.5306,7.5417,7.525,7.525,50200.0
2005-02-03 09:55:00,13.49,13.52,13.45,13.45,86800.0,7.5362,7.5529,7.5138,7.5138,86800.0
2005-02-03 10:00:00,13.45,13.51,13.45,13.47,100000.0,7.5138,7.5473,7.5138,7.525,100000.0
2005-02-03 10:05:00,13.47,13.48,13.43,13.43,66200.0,7.525,7.5306,7.5026,7.5026,66200.0
2005-02-03 10:10:00,13.44,13.46,13.41,13.43,27600.0,7.5082,7.5194,7.4915,7.5026,27600.0
2005-02-03 10:15:00,13.42,13.43,13.4,13.42,123200.0,7.4971,7.5026,7.4859,7.4971,123200.0
2005-02-03 10:20:00,13.42,13.42,13.38,13.38,221400.0,7.4971,7.4971,7.4747,7.4747,221400.0
2005-02-03 10:25:00,13.38,13.38,13.32,13.36,90800.0,7.4747,7.4747,7.4412,7.4635,90800.0
2005-02-03 10:30:00,13.36,13.36,13.26,13.29,84800.0,7.4635,7.4635,7.4077,7.4244,84800.0
2005-02-03 10:35:00,13.29,13.34,13.27,13.33,113600.0,7.4244,7.4524,7.4133,7.4468,113600.0
2005-02-03 10:40:00,13.33,13.38,13.33,13.37,155600.0,7.4468,7.4747,7.4468,7.4691,155600.0
2005-02-03 10:45:00,13.36,13.36,13.31,13.31,55400.0,7.4635,7.4635,7.4356,7.4356,55400.0
2005-02-03 10:50:00,13.31,13.33,13.27,13.28,35800.0,7.4356,7.4468,7.4133,7.4188,35800.0
2005-02-03 10:55:00,13.28,13.28,13.25,13.26,132200.0,7.4188,7.4188,7.4021,7.4077,132200.0
2005-02-03 11:00:00,13.25,13.26,13.2,13.23,142800.0,7.4021,7.4077,7.3742,7.3909,142800.0
2005-02-03 11:05:00,13.23,13.24,13.22,13.24,63800.0,7.3909,7.3965,7.3853,7.3965,63800.0
2005-02-03 11:10:00,13.24,13.26,13.22,13.25,64000.0,7.3965,7.4077,7.3853,7.4021,64000.0
2005-02-03 11:15:00,13.25,13.27,13.25,13.26,30400.0,7.4021,7.4133,7.4021,7.4077,30400.0
2005-02-03 11:20:00,13.26,13.27,13.25,13.25,49400.0,7.4077,7.4133,7.4021,7.4021,49400.0
2005-02-03 11:25:00,13.25,13.26,13.22,13.23,18400.0,7.4021,7.4077,7.3853,7.3909,18400.0
2005-02-03 11:30:00,13.21,13.22,13.19,13.19,29000.0,7.3797,7.3853,7.3686,7.3686,29000.0
2005-02-03 11:35:00,13.19,13.22,13.19,13.22,48000.0,7.3686,7.3853,7.3686,7.3853,48000.0
2005-02-03 11:40:00,13.21,13.22,13.21,13.22,105600.0,7.3797,7.3853,7.3797,7.3853,105600.0
2005-02-03 11:45:00,13.21,13.22,13.2,13.21,9800.0,7.3797,7.3853,7.3742,7.3797,9800.0
2005-02-03 11:50:00,13.22,13.22,13.2,13.21,59600.0,7.3853,7.3853,7.3742,7.3797,59600.0
2005-02-03 11:55:00,13.2,13.2,13.12,13.12,91000.0,7.3742,7.3742,7.3295,7.3295,91000.0
2005-02-03 12:00:00,13.12,13.12,13.1,13.11,76600.0,7.3295,7.3295,7.3183,7.3239,76600.0
2005-02-03 12:05:00,13.11,13.13,13.11,13.13,158200.0,7.3239,7.335,7.3239,7.335,158200.0
2005-02-03 12:10:00,13.13,13.13,13.12,13.13,37000.0,7.335,7.335,7.3295,7.335,37000.0
2005-02-03 12:15:00,13.12,13.13,13.11,13.12,36800.0,7.3295,7.335,7.3239,7.3295,36800.0
2005-02-03 12:20:00,13.13,13.17,13.13,13.17,50400.0,7.335,7.3574,7.335,7.3574,50400.0
2005-02-03 12:25:00,13.17,13.2,13.17,13.2,15200.0,7.3574,7.3742,7.3574,7.3742,15200.0
2005-02-03 12:30:00,13.2,13.22,13.17,13.18,29800.0,7.3742,7.3853,7.3574,7.363,29800.0
2005-02-03 12:35:00,13.18,13.2,13.18,13.19,8400.0,7.363,7.3742,7.363,7.3686,8400.0
2005-02-03 12:40:00,13.19,13.19,13.17,13.17,22800.0,7.3686,7.3686,7.3574,7.3574,22800.0
2005-02-03 12:45:00,13.17,13.17,13.13,13.15,24800.0,7.3574,7.3574,7.335,7.3462,24800.0
2005-02-03 12:50:00,13.15,13.15,13.13,13.15,16600.0,7.3462,7.3462,7.335,7.3462,16600.0
2005-02-03 12:55:00,13.15,13.18,13.15,13.15,25800.0,7.3462,7.363,7.3462,7.3462,25800.0
2005-02-03 13:00:00,13.15,13.16,13.15,13.15,14600.0,7.3462,7.3518,7.3462,7.3462,14600.0
2005-02-03 13:05:00,13.17,13.17,13.16,13.17,16600.0,7.3574,7.3574,7.3518,7.3574,16600.0
2005-02-03 13:10:00,13.17,13.19,13.16,13.19,42000.0,7.3574,7.3686,7.3518,7.3686,42000.0
2005-02-03 13:15:00,13.19,13.21,13.16,13.2,56200.0,7.3686,7.3797,7.3518,7.3742,56200.0
2005-02-03 13:20:00,13.19,13.19,13.18,13.19,8800.0,7.3686,7.3686,7.363,7.3686,8800.0
2005-02-03 13:25:00,13.19,13.19,13.18,13.19,10200.0,7.3686,7.3686,7.363,7.3686,10200.0
2005-02-03 13:30:00,13.19,13.23,13.19,13.23,27000.0,7.3686,7.3909,7.3686,7.3909,27000.0
2005-02-03 13:35:00,13.22,13.26,13.22,13.25,18200.0,7.3853,7.4077,7.3853,7.4021,18200.0
2005-02-03 13:40:00,13.24,13.25,13.24,13.24,5000.0,7.3965,7.4021,7.3965,7.3965,5000.0
2005-02-03 13:45:00,13.24,13.29,13.24,13.29,50600.0,7.3965,7.4244,7.3965,7.4244,50600.0
2005-02-03 13:50:00,13.28,13.28,13.28,13.28,14400.0,7.4188,7.4188,7.4188,7.4188,14400.0
2005-02-03 13:55:00,13.28,13.29,13.28,13.29,11000.0,7.4188,7.4244,7.4188,7.4244,11000.0
2005-02-03 14:00:00,13.29,13.3,13.28,13.29,25400.0,7.4244,7.43,7.4188,7.4244,25400.0
2005-02-03 14:05:00,13.29,13.3,13.28,13.29,11200.0,7.4244,7.43,7.4188,7.4244,11200.0
2005-02-03 14:10:00,13.29,13.3,13.29,13.3,8600.0,7.4244,7.43,7.4244,7.43,8600.0
2005-02-03 14:15:00,13.29,13.29,13.28,13.28,25200.0,7.4244,7.4244,7.4188,7.4188,25200.0
2005-02-03 14:20:00,13.28,13.29,13.28,13.29,10600.0,7.4188,7.4244,7.4188,7.4244,10600.0
2005-02-03 14:25:00,13.29,13.29,13.28,13.28,8400.0,7.4244,7.4244,7.4188,7.4188,8400.0
2005-02-03 14:30:00,13.28,13.28,13.28,13.28,13400.0,7.4188,7.4188,7.4188,7.4188,13400.0
2005-02-03 14:35:00,13.28,13.28,13.28,13.28,13400.0,7.4188,7.4188,7.4188,7.4188,13400.0
2005-02-03 14:40:00,13.28,13.28,13.28,13.28,9200.0,7.4188,7.4188,7.4188,7.4188,9200.0
2005-02-03 14:45:00,13.28,13.3,13.28,13.3,17600.0,7.4188,7.43,7.4188,7.43,17600.0
2005-02-03 14:50:00,13.29,13.29,13.28,13.29,15400.0,7.4244,7.4244,7.4188,7.4244,15400.0
2005-02-03 14:55:00,13.29,13.3,13.28,13.28,21600.0,7.4244,7.43,7.4188,7.4188,21600.0
2005-02-03 15:00:00,13.28,13.28,13.26,13.28,32200.0,7.4188,7.4188,7.4077,7.4188,32200.0
2005-02-03 15:05:00,13.28,13.28,13.28,13.28,7600.0,7.4188,7.4188,7.4188,7.4188,7600.0
2005-02-03 15:10:00,13.28,13.3,13.28,13.3,16800.0,7.4188,7.43,7.4188,7.43,16800.0
2005-02-03 15:15:00,13.3,13.31,13.3,13.3,25000.0,7.43,7.4356,7.43,7.43,25000.0
2005-02-03 15:20:00,13.3,13.31,13.28,13.28,26800.0,7.43,7.4356,7.4188,7.4188,26800.0
2005-02-03 15:25:00,13.29,13.29,13.28,13.28,39000.0,7.4244,7.4244,7.4188,7.4188,39000.0
2005-02-03 15:30:00,13.28,13.3,13.26,13.26,40000.0,7.4188,7.43,7.4077,7.4077,40000.0
2005-02-03 15:35:00,13.26,13.27,13.25,13.26,37600.0,7.4077,7.4133,7.4021,7.4077,37600.0
2005-02-03 15:40:00,13.26,13.26,13.25,13.26,25600.0,7.4077,7.4077,7.4021,7.4077,25600.0
2005-02-03 15:45:00,13.26,13.26,13.24,13.26,60400.0,7.4077,7.4077,7.3965,7.4077,60400.0
2005-02-03 15:50:00,13.27,13.27,13.24,13.26,70400.0,7.4133,7.4133,7.3965,7.4077,70400.0
2005-02-03 15:55:00,13.26,13.28,13.25,13.26,82600.0,7.4077,7.4188,7.4021,7.4077,82600.0
2005-02-04 09:30:00,13.26,13.4,13.26,13.4,65200.0,7.4077,7.4859,7.4077,7.4859,65200.0
2005-02-04 09:35:00,13.39,13.46,13.38,13.46,37600.0,7.4803,7.5194,7.4747,7.5194,37600.0
2005-02-04 09:40:00,13.46,13.47,13.42,13.44,41200.0,7.5194,7.525,7.4971,7.5082,41200.0
2005-02-04 09:45:00,13.44,13.49,13.44,13.47,54200.0,7.5082,7.5362,7.5082,7.525,54200.0
2005-02-04 09:50:00,13.46,13.5,13.46,13.5,43000.0,7.5194,7.5417,7.5194,7.5417,43000.0
2005-02-04 09:55:00,13.5,13.56,13.49,13.56,70000.0,7.5417,7.5753,7.5362,7.5753,70000.0
2005-02-04 10:00:00,13.56,13.61,13.56,13.61,84800.0,7.5753,7.6032,7.5753,7.6032,84800.0
2005-02-04 10:05:00,13.61,13.63,13.56,13.57,57200.0,7.6032,7.6144,7.5753,7.5809,57200.0
2005-02-04 10:10:00,13.57,13.58,13.53,13.53,78800.0,7.5809,7.5864,7.5585,7.5585,78800.0
2005-02-04 10:15:00,13.53,13.61,13.53,13.6,148000.0,7.5585,7.6032,7.5585,7.5976,148000.0
2005-02-04 10:20:00,13.6,13.62,13.58,13.61,63600.0,7.5976,7.6088,7.5864,7.6032,63600.0
2005-02-04 10:25:00,13.62,13.62,13.59,13.61,29400.0,7.6088,7.6088,7.592,7.6032,29400.0
2005-02-04 10:30:00,13.6,13.63,13.6,13.63,84000.0,7.5976,7.6144,7.5976,7.6144,84000.0
2005-02-04 10:35:00,13.63,13.63,13.6,13.6,81800.0,7.6144,7.6144,7.5976,7.5976,81800.0
2005-02-04 10:40:00,13.6,13.64,13.6,13.63,47200.0,7.5976,7.62,7.5976,7.6144,47200.0
2005-02-04 10:45:00,13.63,13.65,13.61,13.63,76800.0,7.6144,7.6255,7.6032,7.6144,76800.0
2005-02-04 10:50:00,13.63,13.65,13.63,13.65,30000.0,7.6144,7.6255,7.6144,7.6255,30000.0
2005-02-04 10:55:00,13.65,13.68,13.63,13.64,30600.0,7.6255,7.6423,7.6144,7.62,30600.0
2005-02-04 11:00:00,13.63,13.71,13.63,13.68,45600.0,7.6144,7.6591,7.6144,7.6423,45600.0
2005-02-04 11:05:00,13.69,13.71,13.65,13.68,48800.0,7.6479,7.6591,7.6255,7.6423,48800.0
2005-02-04 11:10:00,13.68,13.68,13.6,13.6,38800.0,7.6423,7.6423,7.5976,7.5976,38800.0
2005-02-04 11:15:00,13.6,13.64,13.59,13.64,40600.0,7.5976,7.62,7.592,7.62,40600.0
2005-02-04 11:20:00,13.63,13.63,13.62,13.63,20000.0,7.6144,7.6144,7.6088,7.6144,20000.0
2005-02-04 11:25:00,13.62,13.62,13.61,13.61,18000.0,7.6088,7.6088,7.6032,7.6032,18000.0
2005-02-04 11:30:00,13.61,13.62,13.6,13.6,13000.0,7.6032,7.6088,7.5976,7.5976,13000.0
2005-02-04 11:35:00,13.6,13.61,13.59,13.61,44200.0,7.5976,7.6032,7.592,7.6032,44200.0
2005-02-04 11:40:00,13.61,13.61,13.59,13.59,40800.0,7.6032,7.6032,7.592,7.592,40800.0
2005-02-04 11:45:00,13.59,13.6,13.59,13.6,25600.0,7.592,7.5976,7.592,7.5976,25600.0
2005-02-04 11:50:00,13.6,13.62,13.6,13.6,49200.0,7.5976,7.6088,7.5976,7.5976,49200.0
2005-02-04 11:55:00,13.61,13.61,13.6,13.6,25200.0,7.6032,7.6032,7.5976,7.5976,25200.0
2005-02-04 12:00:00,13.61,13.62,13.6,13.62,16200.0,7.6032,7.6088,7.5976,7.6088,16200.0
2005-02-04 12:05:00,13.62,13.63,13.6,13.63,14200.0,7.6088,7.6144,7.5976,7.6144,14200.0
2005-02-04 12:10:00,13.62,13.62,13.6,13.61,9200.0,7.6088,7.6088,7.5976,7.6032,9200.0
2005-02-04 12:15:00,13.61,13.62,13.61,13.61,8000.0,7.6032,7.6088,7.6032,7.6032,8000.0
2005-02-04 12:20:00,13.61,13.62,13.6,13.61,20200.0,7.6032,7.6088,7.5976,7.6032,20200.0
2005-02-04 12:25:00,13.61,13.61,13.6,13.61,22800.0,7.6032,7.6032,7.5976,7.6032,22800.0
2005-02-04 12:30:00,13.61,13.62,13.61,13.61,32600.0,7.6032,7.6088,7.6032,7.6032,32600.0
2005-02-04 12:35:00,13.61,13.62,13.61,13.61,7800.0,7.6032,7.6088,7.6032,7.6032,7800.0
2005-02-04 12:40:00,13.61,13.63,13.61,13.63,18400.0,7.6032,7.6144,7.6032,7.6144,18400.0
2005-02-04 12:45:00,13.63,13.63,13.62,13.63,14800.0,7.6144,7.6144,7.6088,7.6144,14800.0
2005-02-04 12:50:00,13.63,13.65,13.63,13.63,30000.0,7.6144,7.6255,7.6144,7.6144,30000.0
2005-02-04 12:55:00,13.65,13.67,13.64,13.65,41000.0,7.6255,7.6367,7.62,7.6255,41000.0
2005-02-04 13:00:00,13.65,13.67,13.65,13.67,30800.0,7.6255,7.6367,7.6255,7.6367,30800.0
2005-02-04 13:05:00,13.65,13.67,13.65,13.65,13400.0,7.6255,7.6367,7.6255,7.6255,13400.0
2005-02-04 13:10:00,13.65,13.65,13.65,13.65,21800.0,7.6255,7.6255,7.6255,7.6255,21800.0
2005-02-04 13:15:00,13.65,13.66,13.65,13.65,34200.0,7.6255,7.6311,7.6255,7.6255,34200.0
2005-02-04 13:20:00,13.66,13.67,13.65,13.67,23400.0,7.6311,7.6367,7.6255,7.6367,23400.0
2005-02-04 13:25:00,13.67,13.69,13.67,13.69,38800.0,7.6367,7.6479,7.6367,7.6479,38800.0
2005-02-04 13:30:00,13.69,13.71,13.69,13.69,38800.0,7.6479,7.6591,7.6479,7.6479,38800.0
2005-02-04 13:35:00,13.69,13.72,13.69,13.72,46200.0,7.6479,7.6647,7.6479,7.6647,46200.0
2005-02-04 13:40:00,13.73,13.78,13.72,13.78,107000.0,7.6702,7.6982,7.6647,7.6982,107000.0
2005-02-04 13:45:00,13.77,13.78,13.76,13.76,24200.0,7.6926,7.6982,7.687,7.687,24200.0
2005-02-04 13:50:00,13.76,13.76,13.71,13.71,29200.0,7.687,7.687,7.6591,7.6591,29200.0
2005-02-04 13:55:00,13.72,13.75,13.71,13.74,13400.0,7.6647,7.6814,7.6591,7.6758,13400.0
2005-02-04 14:00:00,13.74,13.77,13.73,13.76,69600.0,7.6758,7.6926,7.6702,7.687,69600.0
2005-02-04 14:05:00,13.74,13.77,13.74,13.76,26200.0,7.6758,7.6926,7.6758,7.687,26200.0
2005-02-04 14:10:00,13.76,13.77,13.76,13.77,34400.0,7.687,7.6926,7.687,7.6926,34400.0
2005-02-04 14:15:00,13.77,13.78,13.72,13.73,65600.0,7.6926,7.6982,7.6647,7.6702,65600.0
2005-02-04 14:20:00,13.72,13.76,13.72,13.75,41200.0,7.6647,7.687,7.6647,7.6814,41200.0
2005-02-04 14:25:00,13.75,13.76,13.75,13.76,23000.0,7.6814,7.687,7.6814,7.687,23000.0
2005-02-04 14:30:00,13.76,13.78,13.76,13.78,58800.0,7.687,7.6982,7.687,7.6982,58800.0
2005-02-04 14:35:00,13.79,13.79,13.75,13.79,40600.0,7.7038,7.7038,7.6814,7.7038,40600.0
2005-02-04 14:40:00,13.79,13.8,13.78,13.79,63800.0,7.7038,7.7093,7.6982,7.7038,63800.0
2005-02-04 14:45:00,13.79,13.8,13.79,13.8,50200.0,7.7038,7.7093,7.7038,7.7093,50200.0
2005-02-04 14:50:00,13.8,13.81,13.8,13.8,22400.0,7.7093,7.7149,7.7093,7.7093,22400.0
2005-02-04 14:55:00,13.8,13.81,13.8,13.81,33200.0,7.7093,7.7149,7.7093,7.7149,33200.0
2005-02-04 15:00:00,13.8,13.85,13.8,13.85,54800.0,7.7093,7.7373,7.7093,7.7373,54800.0
2005-02-04 15:05:00,13.85,13.85,13.81,13.82,25600.0,7.7373,7.7373,7.7149,7.7205,25600.0
2005-02-04 15:10:00,13.82,13.84,13.81,13.83,32200.0,7.7205,7.7317,7.7149,7.7261,32200.0
2005-02-04 15:15:00,13.83,13.85,13.83,13.84,55400.0,7.7261,7.7373,7.7261,7.7317,55400.0
2005-02-04 15:20:00,13.84,13.85,13.83,13.83,37000.0,7.7317,7.7373,7.7261,7.7261,37000.0
2005-02-04 15:25:00,13.83,13.84,13.83,13.84,38000.0,7.7261,7.7317,7.7261,7.7317,38000.0
2005-02-04 15:30:00,13.85,13.86,13.84,13.84,47400.0,7.7373,7.7429,7.7317,7.7317,47400.0
2005-02-04 15:35:00,13.84,13.88,13.84,13.88,56200.0,7.7317,7.754,7.7317,7.754,56200.0
2005-02-04 15:40:00,13.88,13.88,13.86,13.87,66200.0,7.754,7.754,7.7429,7.7484,66200.0
2005-02-04 15:45:00,13.87,13.88,13.85,13.85,89600.0,7.7484,7.754,7.7373,7.7373,89600.0
2005-02-04 15:50:00,13.86,13.86,13.83,13.85,111200.0,7.7429,7.7429,7.7261,7.7373,111200.0
2005-02-04 15:55:00,13.85,13.9,13.85,13.9,145800.0,7.7373,7.7652,7.7373,7.7652,145800.0
2005-02-07 09:30:00,13.86,13.88,13.83,13.87,39000.0,7.7429,7.754,7.7261,7.7484,39000.0
2005-02-07 09:35:00,13.87,13.88,13.85,13.85,49200.0,7.7484,7.754,7.7373,7.7373,49200.0
2005-02-07 09:40:00,13.84,13.87,13.81,13.84,29600.0,7.7317,7.7484,7.7149,7.7317,29600.0
2005-02-07 09:45:00,13.84,13.9,13.84,13.9,86600.0,7.7317,7.7652,7.7317,7.7652,86600.0
2005-02-07 09:50:00,13.89,13.95,13.85,13.93,107200.0,7.7596,7.7931,7.7373,7.782,107200.0
2005-02-07 09:55:00,13.92,13.95,13.92,13.95,74800.0,7.7764,7.7931,7.7764,7.7931,74800.0
2005-02-07 10:00:00,13.95,13.96,13.94,13.96,56800.0,7.7931,7.7987,7.7876,7.7987,56800.0
2005-02-07 10:05:00,13.96,13.97,13.95,13.96,93800.0,7.7987,7.8043,7.7931,7.7987,93800.0
2005-02-07 10:10:00,13.96,13.96,13.9,13.93,212600.0,7.7987,7.7987,7.7652,7.782,212600.0
2005-02-07 10:15:00,13.9,13.93,13.88,13.9,129000.0,7.7652,7.782,7.754,7.7652,129000.0
2005-02-07 10:20:00,13.9,13.91,13.88,13.9,185600.0,7.7652,7.7708,7.754,7.7652,185600.0
2005-02-07 10:25:00,13.9,13.93,13.9,13.9,49400.0,7.7652,7.782,7.7652,7.7652,49400.0
2005-02-07 10:30:00,13.9,13.91,13.87,13.88,72800.0,7.7652,7.7708,7.7484,7.754,72800.0
2005-02-07 10:35:00,13.88,13.9,13.8,13.85,272400.0,7.754,7.7652,7.7093,7.7373,272400.0
2005-02-07 10:40:00,13.85,13.87,13.81,13.87,78600.0,7.7373,7.7484,7.7149,7.7484,78600.0
2005-02-07 10:45:00,13.85,13.88,13.85,13.87,37600.0,7.7373,7.754,7.7373,7.7484,37600.0
2005-02-07 10:50:00,13.87,13.93,13.85,13.92,105000.0,7.7484,7.782,7.7373,7.7764,105000.0
2005-02-07 10:55:00,13.92,13.95,13.9,13.91,68200.0,7.7764,7.7931,7.7652,7.7708,68200.0
2005-02-07 11:00:00,13.91,13.93,13.88,13.88,77800.0,7.7708,7.782,7.754,7.754,77800.0
2005-02-07 11:05:00,13.88,13.89,13.87,13.87,38800.0,7.754,7.7596,7.7484,7.7484,38800.0
2005-02-07 11:10:00,13.87,13.94,13.85,13.89,56400.0,7.7484,7.7876,7.7373,7.7596,56400.0
2005-02-07 11:15:00,13.88,13.88,13.87,13.88,41800.0,7.754,7.754,7.7484,7.754,41800.0
2005-02-07 11:20:00,13.88,13.89,13.88,13.88,11200.0,7.754,7.7596,7.754,7.754,11200.0
2005-02-07 11:25:00,13.88,13.88,13.83,13.84,16400.0,7.754,7.754,7.7261,7.7317,16400.0
2005-02-07 11:30:00,13.84,13.9,13.83,13.88,41800.0,7.7317,7.7652,7.7261,7.754,41800.0
2005-02-07 11:35:00,13.88,13.88,13.83,13.87,23400.0,7.754,7.754,7.7261,7.7484,23400.0
2005-02-07 11:40:00,13.87,13.87,13.83,13.85,13400.0,7.7484,7.7484,7.7261,7.7373,13400.0
2005-02-07 11:45:00,13.84,13.88,13.84,13.88,11800.0,7.7317,7.754,7.7317,7.754,11800.0
2005-02-07 11:50:00,13.88,13.9,13.88,13.88,11400.0,7.754,7.7652,7.754,7.754,11400.0
2005-02-07 11:55:00,13.88,13.88,13.82,13.82,20800.0,7.754,7.754,7.7205,7.7205,20800.0
2005-02-07 12:00:00,13.81,13.83,13.78,13.78,34800.0,7.7149,7.7261,7.6982,7.6982,34800.0
2005-02-07 12:05:00,13.78,13.83,13.76,13.83,42200.0,7.6982,7.7261,7.687,7.7261,42200.0
2005-02-07 12:10:00,13.82,13.84,13.82,13.83,43000.0,7.7205,7.7317,7.7205,7.7261,43000.0
2005-02-07 12:15:00,13.83,13.86,13.81,13.84,28800.0,7.7261,7.7429,7.7149,7.7317,28800.0
2005-02-07 12:20:00,13.84,13.85,13.81,13.85,29000.0,7.7317,7.7373,7.7149,7.7373,29000.0
2005-02-07 12:25:00,13.86,13.86,13.79,13.81,34000.0,7.7429,7.7429,7.7038,7.7149,34000.0
2005-02-07 12:30:00,13.81,13.81,13.79,13.8,13400.0,7.7149,7.7149,7.7038,7.7093,13400.0
2005-02-07 12:35:00,13.79,13.79,13.77,13.77,25000.0,7.7038,7.7038,7.6926,7.6926,25000.0
2005-02-07 12:40:00,13.77,13.79,13.77,13.79,30400.0,7.6926,7.7038,7.6926,7.7038,30400.0
2005-02-07 12:45:00,13.79,13.8,13.77,13.78,23400.0,7.7038,7.7093,7.6926,7.6982,23400.0
2005-02-07 12:50:00,13.77,13.78,13.76,13.78,22400.0,7.6926,7.6982,7.687,7.6982,22400.0
2005-02-07 12:55:00,13.79,13.8,13.78,13.8,11800.0,7.7038,7.7093,7.6982,7.7093,11800.0
2005-02-07 13:00:00,13.8,13.8,13.74,13.75,51200.0,7.7093,7.7093,7.6758,7.6814,51200.0
2005-02-07 13:05:00,13.75,13.76,13.74,13.76,13000.0,7.6814,7.687,7.6758,7.687,13000.0
2005-02-07 13:10:00,13.75,13.76,13.75,13.75,11800.0,7.6814,7.687,7.6814,7.6814,11800.0
2005-02-07 13:15:00,13.75,13.76,13.72,13.73,28400.0,7.6814,7.687,7.6647,7.6702,28400.0
2005-02-07 13:20:00,13.74,13.76,13.72,13.76,35200.0,7.6758,7.687,7.6647,7.687,35200.0
2005-02-07 13:25:00,13.76,13.76,13.74,13.75,8400.0,7.687,7.687,7.6758,7.6814,8400.0
2005-02-07 13:30:00,13.74,13.75,13.72,13.75,21000.0,7.6758,7.6814,7.6647,7.6814,21000.0
2005-02-07 13:35:00,13.75,13.75,13.73,13.74,15600.0,7.6814,7.6814,7.6702,7.6758,15600.0
2005-02-07 13:40:00,13.74,13.74,13.71,13.71,19400.0,7.6758,7.6758,7.6591,7.6591,19400.0
2005-02-07 13:45:00,13.71,13.72,13.63,13.64,69200.0,7.6591,7.6647,7.6144,7.62,69200.0
2005-02-07 13:50:00,13.65,13.65,13.65,13.65,17000.0,7.6255,7.6255,7.6255,7.6255,17000.0
2005-02-07 13:55:00,13.66,13.66,13.63,13.63,55200.0,7.6311,7.6311,7.6144,7.6144,55200.0
2005-02-07 14:00:00,13.63,13.65,13.63,13.64,28600.0,7.6144,7.6255,7.6144,7.62,28600.0
2005-02-07 14:05:00,13.64,13.65,13.63,13.65,39600.0,7.62,7.6255,7.6144,7.6255,39600.0
2005-02-07 14:10:00,13.65,13.67,13.65,13.66,12800.0,7.6255,7.6367,7.6255,7.6311,12800.0
2005-02-07 14:15:00,13.67,13.67,13.65,13.65,21800.0,7.6367,7.6367,7.6255,7.6255,21800.0
2005-02-07 14:20:00,13.65,13.67,13.65,13.65,23600.0,7.6255,7.6367,7.6255,7.6255,23600.0
2005-02-07 14:25:00,13.67,13.68,13.65,13.67,27200.0,7.6367,7.6423,7.6255,7.6367,27200.0
2005-02-07 14:30:00,13.67,13.71,13.67,13.71,17200.0,7.6367,7.6591,7.6367,7.6591,17200.0
2005-02-07 14:35:00,13.7,13.7,13.67,13.68,19000.0,7.6535,7.6535,7.6367,7.6423,19000.0
2005-02-07 14:40:00,13.68,13.7,13.68,13.69,9800.0,7.6423,7.6535,7.6423,7.6479,9800.0
2005-02-07 14:45:00,13.69,13.69,13.68,13.69,7800.0,7.6479,7.6479,7.6423,7.6479,7800.0
2005-02-07 14:50:00,13.69,13.72,13.68,13.71,16400.0,7.6479,7.6647,7.6423,7.6591,16400.0
2005-02-07 14:55:00,13.71,13.71,13.68,13.7,12200.0,7.6591,7.6591,7.6423,7.6535,12200.0
2005-02-07 15:00:00,13.7,13.72,13.7,13.71,58800.0,7.6535,7.6647,7.6535,7.6591,58800.0
2005-02-07 15:05:00,13.71,13.72,13.7,13.71,31200.0,7.6591,7.6647,7.6535,7.6591,31200.0
2005-02-07 15:10:00,13.71,13.72,13.7,13.71,10200.0,7.6591,7.6647,7.6535,7.6591,10200.0
2005-02-07 15:15:00,13.71,13.72,13.7,13.7,18800.0,7.6591,7.6647,7.6535,7.6535,18800.0
2005-02-07 15:20:00,13.7,13.71,13.69,13.7,26600.0,7.6535,7.6591,7.6479,7.6535,26600.0
2005-02-07 15:25:00,13.71,13.77,13.7,13.76,29600.0,7.6591,7.6926,7.6535,7.687,29600.0
2005-02-07 15:30:00,13.76,13.77,13.74,13.77,22200.0,7.687,7.6926,7.6758,7.6926,22200.0
2005-02-07 15:35:00,13.76,13.78,13.74,13.75,24800.0,7.687,7.6982,7.6758,7.6814,24800.0
2005-02-07 15:40:00,13.75,13.77,13.73,13.77,35600.0,7.6814,7.6926,7.6702,7.6926,35600.0
2005-02-07 15:45:00,13.77,13.77,13.71,13.71,45400.0,7.6926,7.6926,7.6591,7.6591,45400.0
2005-02-07 15:50:00,13.71,13.72,13.7,13.7,64000.0,7.6591,7.6647,7.6535,7.6535,64000.0
2005-02-07 15:55:00,13.71,13.74,13.7,13.74,111200.0,7.6591,7.6758,7.6535,7.6758,111200.0
2005-02-08 09:30:00,13.72,13.77,13.67,13.73,70600.0,7.6647,7.6926,7.6367,7.6702,70600.0
2005-02-08 09:35:00,13.74,13.76,13.72,13.76,51400.0,7.6758,7.687,7.6647,7.687,51400.0
2005-02-08 09:40:00,13.76,13.8,13.75,13.8,44600.0,7.687,7.7093,7.6814,7.7093,44600.0
2005-02-08 09:45:00,13.8,13.81,13.77,13.8,85400.0,7.7093,7.7149,7.6926,7.7093,85400.0
2005-02-08 09:50:00,13.79,13.87,13.79,13.84,44200.0,7.7038,7.7484,7.7038,7.7317,44200.0
2005-02-08 09:55:00,13.84,13.87,13.8,13.87,53200.0,7.7317,7.7484,7.7093,7.7484,53200.0
2005-02-08 10:00:00,13.87,13.95,13.87,13.93,212400.0,7.7484,7.7931,7.7484,7.782,212400.0
2005-02-08 10:05:00,13.93,13.96,13.93,13.95,121000.0,7.782,7.7987,7.782,7.7931,121000.0
2005-02-08 10:10:00,13.95,13.99,13.95,13.97,66000.0,7.7931,7.8155,7.7931,7.8043,66000.0
2005-02-08 10:15:00,13.97,14.0,13.95,13.99,78200.0,7.8043,7.8211,7.7931,7.8155,78200.0
2005-02-08 10:20:00,13.99,14.0,13.97,13.98,47400.0,7.8155,7.8211,7.8043,7.8099,47400.0
2005-02-08 10:25:00,13.98,13.99,13.97,13.98,48400.0,7.8099,7.8155,7.8043,7.8099,48400.0
2005-02-08 10:30:00,13.99,14.06,13.99,14.04,89600.0,7.8155,7.8546,7.8155,7.8434,89600.0
2005-02-08 10:35:00,14.04,14.05,14.01,14.03,35400.0,7.8434,7.849,7.8267,7.8378,35400.0
2005-02-08 10:40:00,14.03,14.04,13.99,13.99,41400.0,7.8378,7.8434,7.8155,7.8155,41400.0
2005-02-08 10:45:00,13.99,14.02,13.94,13.94,50000.0,7.8155,7.8322,7.7876,7.7876,50000.0
2005-02-08 10:50:00,13.94,13.97,13.93,13.97,33800.0,7.7876,7.8043,7.782,7.8043,33800.0
2005-02-08 10:55:00,13.97,13.97,13.95,13.95,26000.0,7.8043,7.8043,7.7931,7.7931,26000.0
2005-02-08 11:00:00,13.95,13.95,13.93,13.94,40000.0,7.7931,7.7931,7.782,7.7876,40000.0
2005-02-08 11:05:00,13.94,13.95,13.94,13.94,48600.0,7.7876,7.7931,7.7876,7.7876,48600.0
2005-02-08 11:10:00,13.94,13.97,13.91,13.92,85800.0,7.7876,7.8043,7.7708,7.7764,85800.0
2005-02-08 11:15:00,13.92,13.94,13.89,13.9,46800.0,7.7764,7.7876,7.7596,7.7652,46800.0
2005-02-08 11:20:00,13.9,13.94,13.89,13.9,44600.0,7.7652,7.7876,7.7596,7.7652,44600.0
2005-02-08 11:25:00,13.9,13.92,13.89,13.91,19400.0,7.7652,7.7764,7.7596,7.7708,19400.0
2005-02-08 11:30:00,13.92,13.92,13.86,13.88,39400.0,7.7764,7.7764,7.7429,7.754,39400.0
2005-02-08 11:35:00,13.88,13.9,13.87,13.9,44800.0,7.754,7.7652,7.7484,7.7652,44800.0
2005-02-08 11:40:00,13.9,13.91,13.9,13.91,17200.0,7.7652,7.7708,7.7652,7.7708,17200.0
2005-02-08 11:45:00,13.91,13.91,13.9,13.9,35200.0,7.7708,7.7708,7.7652,7.7652,35200.0
2005-02-08 11:50:00,13.9,13.9,13.86,13.88,43200.0,7.7652,7.7652,7.7429,7.754,43200.0
2005-02-08 11:55:00,13.88,13.88,13.87,13.88,43600.0,7.754,7.754,7.7484,7.754,43600.0
2005-02-08 12:00:00,13.88,13.88,13.86,13.87,29800.0,7.754,7.754,7.7429,7.7484,29800.0
2005-02-08 12:05:00,13.87,13.87,13.86,13.87,15800.0,7.7484,7.7484,7.7429,7.7484,15800.0
2005-02-08 12:10:00,13.87,13.88,13.82,13.84,55000.0,7.7484,7.754,7.7205,7.7317,55000.0
2005-02-08 12:15:00,13.83,13.85,13.83,13.83,20200.0,7.7261,7.7373,7.7261,7.7261,20200.0
2005-02-08 12:20:00,13.83,13.83,13.79,13.79,35400.0,7.7261,7.7261,7.7038,7.7038,35400.0
2005-02-08 12:25:00,13.79,13.8,13.74,13.8,72400.0,7.7038,7.7093,7.6758,7.7093,72400.0
2005-02-08 12:30:00,13.8,13.81,13.79,13.8,22800.0,7.7093,7.7149,7.7038,7.7093,22800.0
2005-02-08 12:35:00,13.8,13.81,13.79,13.8,24400.0,7.7093,7.7149,7.7038,7.7093,24400.0
2005-02-08 12:40:00,13.8,13.82,13.8,13.81,12800.0,7.7093,7.7205,7.7093,7.7149,12800.0
2005-02-08 12:45:00,13.81,13.82,13.81,13.82,16800.0,7.7149,7.7205,7.7149,7.7205,16800.0
2005-02-08 12:50:00,13.82,13.87,13.81,13.87,50600.0,7.7205,7.7484,7.7149,7.7484,50600.0
2005-02-08 12:55:00,13.87,13.91,13.85,13.89,101200.0,7.7484,7.7708,7.7373,7.7596,101200.0
2005-02-08 13:00:00,13.9,13.91,13.88,13.89,37400.0,7.7652,7.7708,7.754,7.7596,37400.0
2005-02-08 13:05:00,13.89,13.91,13.88,13.91,13600.0,7.7596,7.7708,7.754,7.7708,13600.0
2005-02-08 13:10:00,13.91,13.92,13.9,13.91,14600.0,7.7708,7.7764,7.7652,7.7708,14600.0
2005-02-08 13:15:00,13.92,13.94,13.91,13.94,21800.0,7.7764,7.7876,7.7708,7.7876,21800.0
2005-02-08 13:20:00,13.94,13.94,13.93,13.93,9800.0,7.7876,7.7876,7.782,7.782,9800.0
2005-02-08 13:25:00,13.93,13.95,13.93,13.94,19800.0,7.782,7.7931,7.782,7.7876,19800.0
2005-02-08 13:30:00,13.94,13.95,13.94,13.95,13800.0,7.7876,7.7931,7.7876,7.7931,13800.0
2005-02-08 13:35:00,13.96,13.97,13.95,13.97,24000.0,7.7987,7.8043,7.7931,7.8043,24000.0
2005-02-08 13:40:00,13.97,13.97,13.92,13.92,33000.0,7.8043,7.8043,7.7764,7.7764,33000.0
2005-02-08 13:45:00,13.91,13.93,13.9,13.93,45600.0,7.7708,7.782,7.7652,7.782,45600.0
2005-02-08 13:50:00,13.93,13.93,13.89,13.9,29600.0,7.782,7.782,7.7596,7.7652,29600.0
2005-02-08 13:55:00,13.9,13.92,13.89,13.9,27400.0,7.7652,7.7764,7.7596,7.7652,27400.0
2005-02-08 14:00:00,13.91,13.92,13.91,13.91,12600.0,7.7708,7.7764,7.7708,7.7708,12600.0
2005-02-08 14:05:00,13.91,13.91,13.9,13.9,11200.0,7.7708,7.7708,7.7652,7.7652,11200.0
2005-02-08 14:10:00,13.9,13.93,13.9,13.93,17800.0,7.7652,7.782,7.7652,7.782,17800.0
2005-02-08 14:15:00,13.93,13.94,13.92,13.94,21800.0,7.782,7.7876,7.7764,7.7876,21800.0
2005-02-08 14:20:00,13.94,13.96,13.94,13.96,45000.0,7.7876,7.7987,7.7876,7.7987,45000.0
2005-02-08 14:25:00,13.95,13.96,13.95,13.95,19600.0,7.7931,7.7987,7.7931,7.7931,19600.0
2005-02-08 14:30:00,13.95,13.95,13.93,13.94,17200.0,7.7931,7.7931,7.782,7.7876,17200.0
2005-02-08 14:35:00,13.95,13.97,13.94,13.97,17000.0,7.7931,7.8043,7.7876,7.8043,17000.0
2005-02-08 14:40:00,13.96,13.97,13.95,13.96,26800.0,7.7987,7.8043,7.7931,7.7987,26800.0
2005-02-08 14:45:00,13.96,13.96,13.95,13.95,18200.0,7.7987,7.7987,7.7931,7.7931,18200.0
2005-02-08 14:50:00,13.95,13.95,13.95,13.95,28800.0,7.7931,7.7931,7.7931,7.7931,28800.0
2005-02-08 14:55:00,13.95,13.99,13.94,13.98,78600.0,7.7931,7.8155,7.7876,7.8099,78600.0
2005-02-08 15:00:00,13.99,14.01,13.98,13.99,79800.0,7.8155,7.8267,7.8099,7.8155,79800.0
2005-02-08 15:05:00,14.0,14.01,13.96,13.97,43800.0,7.8211,7.8267,7.7987,7.8043,43800.0
2005-02-08 15:10:00,13.96,13.99,13.96,13.97,36800.0,7.7987,7.8155,7.7987,7.8043,36800.0
2005-02-08 15:15:00,13.97,13.97,13.94,13.94,17600.0,7.8043,7.8043,7.7876,7.7876,17600.0
2005-02-08 15:20:00,13.95,13.96,13.93,13.95,27400.0,7.7931,7.7987,7.782,7.7931,27400.0
2005-02-08 15:25:00,13.95,13.95,13.93,13.93,15400.0,7.7931,7.7931,7.782,7.782,15400.0
2005-02-08 15:30:00,13.92,13.96,13.92,13.96,43600.0,7.7764,7.7987,7.7764,7.7987,43600.0
2005-02-08 15:35:00,13.95,13.97,13.95,13.95,62600.0,7.7931,7.8043,7.7931,7.7931,62600.0
2005-02-08 15:40:00,13.95,13.96,13.91,13.92,31600.0,7.7931,7.7987,7.7708,7.7764,31600.0
2005-02-08 15:45:00,13.92,13.95,13.92,13.94,37200.0,7.7764,7.7931,7.7764,7.7876,37200.0
2005-02-08 15:50:00,13.94,13.94,13.9,13.9,85400.0,7.7876,7.7876,7.7652,7.7652,85400.0
2005-02-08 15:55:00,13.9,13.96,13.9,13.96,195000.0,7.7652,7.7987,7.7652,7.7987,195000.0
2005-02-09 09:30:00,13.9,13.93,13.77,13.79,85800.0,7.7853,7.8021,7.7125,7.7237,85800.0
2005-02-09 09:35:00,13.78,13.8,13.72,13.8,117800.0,7.7181,7.7293,7.6845,7.7293,117800.0
2005-02-09 09:40:00,13.8,13.8,13.72,13.74,46400.0,7.7293,7.7293,7.6845,7.6957,46400.0
2005-02-09 09:45:00,13.74,13.78,13.6,13.74,239800.0,7.6957,7.7181,7.6172,7.6957,239800.0
2005-02-09 09:50:00,13.75,13.77,13.72,13.77,106000.0,7.7013,7.7125,7.6845,7.7125,106000.0
2005-02-09 09:55:00,13.76,13.77,13.71,13.76,62800.0,7.7069,7.7125,7.6789,7.7069,62800.0
2005-02-09 10:00:00,13.75,13.81,13.72,13.81,70200.0,7.7013,7.7349,7.6845,7.7349,70200.0
2005-02-09 10:05:00,13.81,13.81,13.74,13.74,256800.0,7.7349,7.7349,7.6957,7.6957,256800.0
2005-02-09 10:10:00,13.75,13.76,13.71,13.73,115400.0,7.7013,7.7069,7.6789,7.6901,115400.0
2005-02-09 10:15:00,13.73,13.74,13.72,13.74,50800.0,7.6901,7.6957,7.6845,7.6957,50800.0
2005-02-09 10:20:00,13.74,13.74,13.71,13.72,125600.0,7.6957,7.6957,7.6789,7.6845,125600.0
2005-02-09 10:25:00,13.72,13.77,13.71,13.77,83400.0,7.6845,7.7125,7.6789,7.7125,83400.0
2005-02-09 10:30:00,13.75,13.75,13.71,13.72,270000.0,7.7013,7.7013,7.6789,7.6845,270000.0
2005-02-09 10:35:00,13.72,13.76,13.71,13.71,115200.0,7.6845,7.7069,7.6789,7.6789,115200.0
2005-02-09 10:40:00,13.71,13.72,13.7,13.71,86400.0,7.6789,7.6845,7.6733,7.6789,86400.0
2005-02-09 10:45:00,13.71,13.72,13.7,13.7,65000.0,7.6789,7.6845,7.6733,7.6733,65000.0
2005-02-09 10:50:00,13.7,13.7,13.68,13.68,22800.0,7.6733,7.6733,7.6621,7.6621,22800.0
2005-02-09 10:55:00,13.68,13.7,13.67,13.7,132400.0,7.6621,7.6733,7.6565,7.6733,132400.0
2005-02-09 11:00:00,13.7,13.7,13.68,13.7,26800.0,7.6733,7.6733,7.6621,7.6733,26800.0
2005-02-09 11:05:00,13.69,13.7,13.68,13.69,34800.0,7.6677,7.6733,7.6621,7.6677,34800.0
2005-02-09 11:10:00,13.69,13.7,13.68,13.69,29200.0,7.6677,7.6733,7.6621,7.6677,29200.0
2005-02-09 11:15:00,13.7,13.73,13.69,13.73,40000.0,7.6733,7.6901,7.6677,7.6901,40000.0
2005-02-09 11:20:00,13.72,13.81,13.72,13.78,80000.0,7.6845,7.7349,7.6845,7.7181,80000.0
2005-02-09 11:25:00,13.79,13.79,13.74,13.74,35800.0,7.7237,7.7237,7.6957,7.6957,35800.0
2005-02-09 11:30:00,13.74,13.77,13.74,13.76,31200.0,7.6957,7.7125,7.6957,7.7069,31200.0
2005-02-09 11:35:00,13.76,13.76,13.74,13.75,39200.0,7.7069,7.7069,7.6957,7.7013,39200.0
2005-02-09 11:40:00,13.75,13.76,13.72,13.73,27400.0,7.7013,7.7069,7.6845,7.6901,27400.0
2005-02-09 11:45:00,13.73,13.73,13.7,13.7,18400.0,7.6901,7.6901,7.6733,7.6733,18400.0
2005-02-09 11:50:00,13.7,13.7,13.7,13.7,15400.0,7.6733,7.6733,7.6733,7.6733,15400.0
2005-02-09 11:55:00,13.7,13.71,13.7,13.71,12600.0,7.6733,7.6789,7.6733,7.6789,12600.0
2005-02-09 12:00:00,13.7,13.71,13.69,13.69,35600.0,7.6733,7.6789,7.6677,7.6677,35600.0
2005-02-09 12:05:00,13.7,13.7,13.69,13.69,13000.0,7.6733,7.6733,7.6677,7.6677,13000.0
2005-02-09 12:10:00,13.69,13.7,13.68,13.68,21000.0,7.6677,7.6733,7.6621,7.6621,21000.0
2005-02-09 12:15:00,13.68,13.7,13.68,13.69,16600.0,7.6621,7.6733,7.6621,7.6677,16600.0
2005-02-09 12:20:00,13.69,13.7,13.69,13.69,58800.0,7.6677,7.6733,7.6677,7.6677,58800.0
2005-02-09 12:25:00,13.7,13.7,13.68,13.69,37400.0,7.6733,7.6733,7.6621,7.6677,37400.0
2005-02-09 12:30:00,13.69,13.7,13.69,13.7,10200.0,7.6677,7.6733,7.6677,7.6733,10200.0
2005-02-09 12:35:00,13.7,13.72,13.7,13.72,73200.0,7.6733,7.6845,7.6733,7.6845,73200.0
2005-02-09 12:40:00,13.72,13.72,13.71,13.71,11000.0,7.6845,7.6845,7.6789,7.6789,11000.0
2005-02-09 12:45:00,13.72,13.72,13.71,13.72,10800.0,7.6845,7.6845,7.6789,7.6845,10800.0
2005-02-09 12:50:00,13.71,13.71,13.7,13.7,5200.0,7.6789,7.6789,7.6733,7.6733,5200.0
2005-02-09 12:55:00,13.7,13.7,13.68,13.68,9400.0,7.6733,7.6733,7.6621,7.6621,9400.0
2005-02-09 13:00:00,13.69,13.69,13.63,13.63,51200.0,7.6677,7.6677,7.634,7.634,51200.0
2005-02-09 13:05:00,13.63,13.67,13.63,13.65,27800.0,7.634,7.6565,7.634,7.6452,27800.0
2005-02-09 13:10:00,13.65,13.65,13.63,13.63,26000.0,7.6452,7.6452,7.634,7.634,26000.0
2005-02-09 13:15:00,13.63,13.66,13.63,13.64,146200.0,7.634,7.6509,7.634,7.6396,146200.0
2005-02-09 13:20:00,13.65,13.65,13.65,13.65,21800.0,7.6452,7.6452,7.6452,7.6452,21800.0
2005-02-09 13:25:00,13.66,13.71,13.65,13.7,57800.0,7.6509,7.6789,7.6452,7.6733,57800.0
2005-02-09 13:30:00,13.7,13.76,13.7,13.74,64000.0,7.6733,7.7069,7.6733,7.6957,64000.0
2005-02-09 13:35:00,13.74,13.74,13.71,13.71,37400.0,7.6957,7.6957,7.6789,7.6789,37400.0
2005-02-09 13:40:00,13.71,13.71,13.7,13.7,8400.0,7.6789,7.6789,7.6733,7.6733,8400.0
2005-02-09 13:45:00,13.7,13.7,13.69,13.69,5200.0,7.6733,7.6733,7.6677,7.6677,5200.0
2005-02-09 13:50:00,13.69,13.69,13.65,13.65,37000.0,7.6677,7.6677,7.6452,7.6452,37000.0
2005-02-09 13:55:00,13.65,13.65,13.62,13.62,21200.0,7.6452,7.6452,7.6284,7.6284,21200.0
2005-02-09 14:00:00,13.62,13.62,13.56,13.56,30000.0,7.6284,7.6284,7.5948,7.5948,30000.0
2005-02-09 14:05:00,13.56,13.57,13.53,13.54,46200.0,7.5948,7.6004,7.578,7.5836,46200.0
2005-02-09 14:10:00,13.54,13.56,13.53,13.56,21200.0,7.5836,7.5948,7.578,7.5948,21200.0
2005-02-09 14:15:00,13.56,13.59,13.55,13.59,38600.0,7.5948,7.6116,7.5892,7.6116,38600.0
2005-02-09 14:20:00,13.59,13.59,13.56,13.58,87600.0,7.6116,7.6116,7.5948,7.606,87600.0
2005-02-09 14:25:00,13.58,13.6,13.56,13.6,44600.0,7.606,7.6172,7.5948,7.6172,44600.0
2005-02-09 14:30:00,13.6,13.61,13.6,13.61,134800.0,7.6172,7.6228,7.6172,7.6228,134800.0
2005-02-09 14:35:00,13.61,13.63,13.6,13.63,29400.0,7.6228,7.634,7.6172,7.634,29400.0
2005-02-09 14:40:00,13.63,13.67,13.61,13.67,60600.0,7.634,7.6565,7.6228,7.6565,60600.0
2005-02-09 14:45:00,13.65,13.67,13.64,13.67,39400.0,7.6452,7.6565,7.6396,7.6565,39400.0
2005-02-09 14:50:00,13.67,13.67,13.61,13.61,41800.0,7.6565,7.6565,7.6228,7.6228,41800.0
2005-02-09 14:55:00,13.61,13.63,13.61,13.62,24200.0,7.6228,7.634,7.6228,7.6284,24200.0
2005-02-09 15:00:00,13.62,13.63,13.6,13.61,33000.0,7.6284,7.634,7.6172,7.6228,33000.0
2005-02-09 15:05:00,13.61,13.61,13.58,13.59,44800.0,7.6228,7.6228,7.606,7.6116,44800.0
2005-02-09 15:10:00,13.58,13.59,13.55,13.58,37600.0,7.606,7.6116,7.5892,7.606,37600.0
2005-02-09 15:15:00,13.57,13.57,13.55,13.57,27000.0,7.6004,7.6004,7.5892,7.6004,27000.0
2005-02-09 15:20:00,13.57,13.61,13.56,13.58,35000.0,7.6004,7.6228,7.5948,7.606,35000.0
2005-02-09 15:25:00,13.58,13.6,13.57,13.58,28800.0,7.606,7.6172,7.6004,7.606,28800.0
2005-02-09 15:30:00,13.58,13.6,13.56,13.56,49200.0,7.606,7.6172,7.5948,7.5948,49200.0
2005-02-09 15:35:00,13.56,13.59,13.56,13.58,52200.0,7.5948,7.6116,7.5948,7.606,52200.0
2005-02-09 15:40:00,13.58,13.59,13.57,13.58,47800.0,7.606,7.6116,7.6004,7.606,47800.0
2005-02-09 15:45:00,13.58,13.59,13.57,13.58,68400.0,7.606,7.6116,7.6004,7.606,68400.0
2005-02-09 15:50:00,13.58,13.58,13.55,13.57,293200.0,7.606,7.606,7.5892,7.6004,293200.0
2005-02-09 15:55:00,13.57,13.6,13.54,13.58,277400.0,7.6004,7.6172,7.5836,7.606,277400.0
2005-02-10 09:30:00,13.67,13.75,13.58,13.75,85800.0,7.6565,7.7013,7.606,7.7013,85800.0
2005-02-10 09:35:00,13.75,13.79,13.71,13.71,49000.0,7.7013,7.7237,7.6789,7.6789,49000.0
2005-02-10 09:40:00,13.72,13.75,13.67,13.69,36800.0,7.6845,7.7013,7.6565,7.6677,36800.0
2005-02-10 09:45:00,13.69,13.73,13.69,13.72,27200.0,7.6677,7.6901,7.6677,7.6845,27200.0
2005-02-10 09:50:00,13.72,13.72,13.71,13.72,26400.0,7.6845,7.6845,7.6789,7.6845,26400.0
2005-02-10 09:55:00,13.72,13.72,13.7,13.71,21200.0,7.6845,7.6845,7.6733,7.6789,21200.0
2005-02-10 10:00:00,13.71,13.72,13.69,13.72,38400.0,7.6789,7.6845,7.6677,7.6845,38400.0
2005-02-10 10:05:00,13.72,13.74,13.72,13.72,30000.0,7.6845,7.6957,7.6845,7.6845,30000.0
2005-02-10 10:10:00,13.72,13.72,13.67,13.67,27000.0,7.6845,7.6845,7.6565,7.6565,27000.0
2005-02-10 10:15:00,13.68,13.7,13.66,13.66,45200.0,7.6621,7.6733,7.6509,7.6509,45200.0
2005-02-10 10:20:00,13.66,13.66,13.63,13.63,36800.0,7.6509,7.6509,7.634,7.634,36800.0
2005-02-10 10:25:00,13.63,13.65,13.62,13.65,35400.0,7.634,7.6452,7.6284,7.6452,35400.0
2005-02-10 10:30:00,13.65,13.68,13.63,13.65,43200.0,7.6452,7.6621,7.634,7.6452,43200.0
2005-02-10 10:35:00,13.66,13.66,13.62,13.64,60200.0,7.6509,7.6509,7.6284,7.6396,60200.0
2005-02-10 10:40:00,13.64,13.65,13.63,13.63,208000.0,7.6396,7.6452,7.634,7.634,208000.0
2005-02-10 10:45:00,13.63,13.65,13.55,13.63,94200.0,7.634,7.6452,7.5892,7.634,94200.0
2005-02-10 10:50:00,13.63,13.68,13.63,13.68,83800.0,7.634,7.6621,7.634,7.6621,83800.0
2005-02-10 10:55:00,13.68,13.7,13.68,13.68,76200.0,7.6621,7.6733,7.6621,7.6621,76200.0
2005-02-10 11:00:00,13.69,13.69,13.66,13.66,23800.0,7.6677,7.6677,7.6509,7.6509,23800.0
2005-02-10 11:05:00,13.66,13.67,13.65,13.66,70000.0,7.6509,7.6565,7.6452,7.6509,70000.0
2005-02-10 11:10:00,13.66,13.66,13.62,13.62,17200.0,7.6509,7.6509,7.6284,7.6284,17200.0
2005-02-10 11:15:00,13.63,13.63,13.61,13.62,17600.0,7.634,7.634,7.6228,7.6284,17600.0
2005-02-10 11:20:00,13.61,13.61,13.55,13.55,35400.0,7.6228,7.6228,7.5892,7.5892,35400.0
2005-02-10 11:25:00,13.55,13.56,13.55,13.56,28800.0,7.5892,7.5948,7.5892,7.5948,28800.0
2005-02-10 11:30:00,13.57,13.58,13.55,13.56,17000.0,7.6004,7.606,7.5892,7.5948,17000.0
2005-02-10 11:35:00,13.56,13.58,13.56,13.58,118000.0,7.5948,7.606,7.5948,7.606,118000.0
2005-02-10 11:40:00,13.58,13.64,13.57,13.63,17000.0,7.606,7.6396,7.6004,7.634,17000.0
2005-02-10 11:45:00,13.65,13.69,13.65,13.69,16200.0,7.6452,7.6677,7.6452,7.6677,16200.0
2005-02-10 11:50:00,13.69,13.71,13.68,13.69,57800.0,7.6677,7.6789,7.6621,7.6677,57800.0
2005-02-10 11:55:00,13.68,13.71,13.67,13.67,36800.0,7.6621,7.6789,7.6565,7.6565,36800.0
2005-02-10 12:00:00,13.67,13.69,13.67,13.67,25000.0,7.6565,7.6677,7.6565,7.6565,25000.0
2005-02-10 12:05:00,13.67,13.69,13.67,13.67,10600.0,7.6565,7.6677,7.6565,7.6565,10600.0
2005-02-10 12:10:00,13.67,13.68,13.67,13.67,6600.0,7.6565,7.6621,7.6565,7.6565,6600.0
2005-02-10 12:15:00,13.67,13.67,13.67,13.67,9200.0,7.6565,7.6565,7.6565,7.6565,9200.0
2005-02-10 12:20:00,13.67,13.7,13.67,13.7,21600.0,7.6565,7.6733,7.6565,7.6733,21600.0
2005-02-10 12:25:00,13.7,13.73,13.7,13.71,23800.0,7.6733,7.6901,7.6733,7.6789,23800.0
2005-02-10 12:30:00,13.72,13.74,13.69,13.69,45000.0,7.6845,7.6957,7.6677,7.6677,45000.0
2005-02-10 12:35:00,13.7,13.72,13.7,13.71,19200.0,7.6733,7.6845,7.6733,7.6789,19200.0
2005-02-10 12:40:00,13.71,13.74,13.71,13.74,12200.0,7.6789,7.6957,7.6789,7.6957,12200.0
2005-02-10 12:45:00,13.74,13.74,13.71,13.71,14600.0,7.6957,7.6957,7.6789,7.6789,14600.0
2005-02-10 12:50:00,13.7,13.72,13.7,13.72,7600.0,7.6733,7.6845,7.6733,7.6845,7600.0
2005-02-10 12:55:00,13.72,13.72,13.7,13.72,6400.0,7.6845,7.6845,7.6733,7.6845,6400.0
2005-02-10 13:00:00,13.71,13.72,13.7,13.7,7600.0,7.6789,7.6845,7.6733,7.6733,7600.0
2005-02-10 13:05:00,13.7,13.7,13.65,13.66,13000.0,7.6733,7.6733,7.6452,7.6509,13000.0
2005-02-10 13:10:00,13.67,13.67,13.65,13.67,11600.0,7.6565,7.6565,7.6452,7.6565,11600.0
2005-02-10 13:15:00,13.67,13.67,13.66,13.67,12400.0,7.6565,7.6565,7.6509,7.6565,12400.0
2005-02-10 13:20:00,13.67,13.7,13.67,13.69,10400.0,7.6565,7.6733,7.6565,7.6677,10400.0
2005-02-10 13:25:00,13.69,13.74,13.69,13.74,23400.0,7.6677,7.6957,7.6677,7.6957,23400.0
2005-02-10 13:30:00,13.73,13.76,13.73,13.74,22000.0,7.6901,7.7069,7.6901,7.6957,22000.0
2005-02-10 13:35:00,13.74,13.74,13.72,13.73,10600.0,7.6957,7.6957,7.6845,7.6901,10600.0
2005-02-10 13:40:00,13.72,13.72,13.71,13.72,5600.0,7.6845,7.6845,7.6789,7.6845,5600.0
2005-02-10 13:45:00,13.72,13.72,13.71,13.71,10600.0,7.6845,7.6845,7.6789,7.6789,10600.0
2005-02-10 13:50:00,13.7,13.71,13.7,13.71,4400.0,7.6733,7.6789,7.6733,7.6789,4400.0
2005-02-10 13:55:00,13.71,13.74,13.67,13.74,63200.0,7.6789,7.6957,7.6565,7.6957,63200.0
2005-02-10 14:00:00,13.74,13.75,13.72,13.72,22200.0,7.6957,7.7013,7.6845,7.6845,22200.0
2005-02-10 14:05:00,13.72,13.74,13.72,13.74,22000.0,7.6845,7.6957,7.6845,7.6957,22000.0
2005-02-10 14:10:00,13.74,13.76,13.74,13.74,31200.0,7.6957,7.7069,7.6957,7.6957,31200.0
2005-02-10 14:15:00,13.75,13.78,13.74,13.76,111600.0,7.7013,7.7181,7.6957,7.7069,111600.0
2005-02-10 14:20:00,13.76,13.79,13.76,13.79,30800.0,7.7069,7.7237,7.7069,7.7237,30800.0
2005-02-10 14:25:00,13.79,13.79,13.78,13.79,10400.0,7.7237,7.7237,7.7181,7.7237,10400.0
2005-02-10 14:30:00,13.79,13.79,13.76,13.77,15200.0,7.7237,7.7237,7.7069,7.7125,15200.0
2005-02-10 14:35:00,13.77,13.77,13.7,13.71,49600.0,7.7125,7.7125,7.6733,7.6789,49600.0
2005-02-10 14:40:00,13.72,13.72,13.64,13.67,41000.0,7.6845,7.6845,7.6396,7.6565,41000.0
2005-02-10 14:45:00,13.67,13.71,13.66,13.71,34600.0,7.6565,7.6789,7.6509,7.6789,34600.0
2005-02-10 14:50:00,13.69,13.72,13.65,13.67,17400.0,7.6677,7.6845,7.6452,7.6565,17400.0
2005-02-10 14:55:00,13.67,13.71,13.67,13.7,15200.0,7.6565,7.6789,7.6565,7.6733,15200.0
2005-02-10 15:00:00,13.7,13.7,13.68,13.69,12400.0,7.6733,7.6733,7.6621,7.6677,12400.0
2005-02-10 15:05:00,13.69,13.72,13.69,13.72,9800.0,7.6677,7.6845,7.6677,7.6845,9800.0
2005-02-10 15:10:00,13.72,13.72,13.71,13.72,14800.0,7.6845,7.6845,7.6789,7.6845,14800.0
2005-02-10 15:15:00,13.72,13.74,13.72,13.74,17800.0,7.6845,7.6957,7.6845,7.6957,17800.0
2005-02-10 15:20:00,13.74,13.79,13.74,13.76,35800.0,7.6957,7.7237,7.6957,7.7069,35800.0
2005-02-10 15:25:00,13.76,13.78,13.74,13.78,40200.0,7.7069,7.7181,7.6957,7.7181,40200.0
2005-02-10 15:30:00,13.78,13.78,13.74,13.76,21600.0,7.7181,7.7181,7.6957,7.7069,21600.0
2005-02-10 15:35:00,13.77,13.79,13.74,13.76,128000.0,7.7125,7.7237,7.6957,7.7069,128000.0
2005-02-10 15:40:00,13.76,13.79,13.76,13.79,53600.0,7.7069,7.7237,7.7069,7.7237,53600.0
2005-02-10 15:45:00,13.79,13.8,13.77,13.78,78200.0,7.7237,7.7293,7.7125,7.7181,78200.0
2005-02-10 15:50:00,13.79,13.79,13.77,13.77,40200.0,7.7237,7.7237,7.7125,7.7125,40200.0
2005-02-10 15:55:00,13.78,13.78,13.72,13.75,139200.0,7.7181,7.7181,7.6845,7.7013,139200.0
2005-02-11 09:30:00,13.75,13.76,13.71,13.74,46200.0,7.7013,7.7069,7.6789,7.6957,46200.0
2005-02-11 09:35:00,13.74,13.8,13.73,13.74,45400.0,7.6957,7.7293,7.6901,7.6957,45400.0
2005-02-11 09:40:00,13.74,13.74,13.69,13.71,28200.0,7.6957,7.6957,7.6677,7.6789,28200.0
2005-02-11 09:45:00,13.71,13.74,13.68,13.73,45800.0,7.6789,7.6957,7.6621,7.6901,45800.0
2005-02-11 09:50:00,13.72,13.77,13.69,13.76,43400.0,7.6845,7.7125,7.6677,7.7069,43400.0
2005-02-11 09:55:00,13.74,13.77,13.71,13.72,36800.0,7.6957,7.7125,7.6789,7.6845,36800.0
2005-02-11 10:00:00,13.71,13.77,13.7,13.73,39400.0,7.6789,7.7125,7.6733,7.6901,39400.0
2005-02-11 10:05:00,13.73,13.74,13.71,13.72,50200.0,7.6901,7.6957,7.6789,7.6845,50200.0
2005-02-11 10:10:00,13.72,13.78,13.7,13.78,30000.0,7.6845,7.7181,7.6733,7.7181,30000.0
2005-02-11 10:15:00,13.77,13.88,13.77,13.85,80600.0,7.7125,7.7741,7.7125,7.7573,80600.0
2005-02-11 10:20:00,13.85,13.85,13.76,13.81,66200.0,7.7573,7.7573,7.7069,7.7349,66200.0
2005-02-11 10:25:00,13.81,13.97,13.8,13.95,77400.0,7.7349,7.8245,7.7293,7.8133,77400.0
2005-02-11 10:30:00,13.95,13.97,13.93,13.97,45600.0,7.8133,7.8245,7.8021,7.8245,45600.0
2005-02-11 10:35:00,13.97,13.99,13.94,13.97,74200.0,7.8245,7.8357,7.8077,7.8245,74200.0
2005-02-11 10:40:00,13.97,13.97,13.96,13.97,25200.0,7.8245,7.8245,7.8189,7.8245,25200.0
2005-02-11 10:45:00,13.97,14.05,13.97,14.03,99000.0,7.8245,7.8693,7.8245,7.8581,99000.0
2005-02-11 10:50:00,14.02,14.03,13.97,13.97,36800.0,7.8525,7.8581,7.8245,7.8245,36800.0
2005-02-11 10:55:00,13.97,13.99,13.93,13.94,15600.0,7.8245,7.8357,7.8021,7.8077,15600.0
2005-02-11 11:00:00,13.94,14.01,13.93,14.0,58800.0,7.8077,7.8469,7.8021,7.8413,58800.0
2005-02-11 11:05:00,14.0,14.06,13.99,14.05,135200.0,7.8413,7.8749,7.8357,7.8693,135200.0
2005-02-11 11:10:00,14.05,14.1,13.99,14.08,211000.0,7.8693,7.8973,7.8357,7.8861,211000.0
2005-02-11 11:15:00,14.09,14.14,14.09,14.13,135800.0,7.8917,7.9197,7.8917,7.9141,135800.0
2005-02-11 11:20:00,14.13,14.2,14.12,14.15,143400.0,7.9141,7.9533,7.9085,7.9253,143400.0
2005-02-11 11:25:00,14.15,14.18,14.15,14.18,72200.0,7.9253,7.9421,7.9253,7.9421,72200.0
2005-02-11 11:30:00,14.18,14.19,14.15,14.16,112800.0,7.9421,7.9477,7.9253,7.9309,112800.0
2005-02-11 11:35:00,14.17,14.18,14.16,14.16,103000.0,7.9365,7.9421,7.9309,7.9309,103000.0
2005-02-11 11:40:00,14.16,14.2,14.16,14.2,54600.0,7.9309,7.9533,7.9309,7.9533,54600.0
2005-02-11 11:45:00,14.2,14.21,14.18,14.18,46800.0,7.9533,7.9589,7.9421,7.9421,46800.0
2005-02-11 11:50:00,14.18,14.19,14.17,14.18,34200.0,7.9421,7.9477,7.9365,7.9421,34200.0
2005-02-11 11:55:00,14.18,14.22,14.18,14.19,64600.0,7.9421,7.9645,7.9421,7.9477,64600.0
2005-02-11 12:00:00,14.19,14.2,14.16,14.19,21000.0,7.9477,7.9533,7.9309,7.9477,21000.0
2005-02-11 12:05:00,14.19,14.19,14.15,14.15,16800.0,7.9477,7.9477,7.9253,7.9253,16800.0
2005-02-11 12:10:00,14.15,14.15,14.13,14.13,25800.0,7.9253,7.9253,7.9141,7.9141,25800.0
2005-02-11 12:15:00,14.14,14.14,14.12,14.12,14200.0,7.9197,7.9197,7.9085,7.9085,14200.0
2005-02-11 12:20:00,14.12,14.13,14.1,14.12,63000.0,7.9085,7.9141,7.8973,7.9085,63000.0
2005-02-11 12:25:00,14.13,14.15,14.12,14.13,35000.0,7.9141,7.9253,7.9085,7.9141,35000.0
2005-02-11 12:30:00,14.12,14.19,14.12,14.18,82000.0,7.9085,7.9477,7.9085,7.9421,82000.0
2005-02-11 12:35:00,14.18,14.25,14.15,14.24,81800.0,7.9421,7.9813,7.9253,7.9757,81800.0
2005-02-11 12:40:00,14.25,14.25,14.14,14.22,92800.0,7.9813,7.9813,7.9197,7.9645,92800.0
2005-02-11 12:45:00,14.22,14.23,14.19,14.22,16600.0,7.9645,7.9701,7.9477,7.9645,16600.0
2005-02-11 12:50:00,14.2,14.22,14.19,14.2,7800.0,7.9533,7.9645,7.9477,7.9533,7800.0
2005-02-11 12:55:00,14.2,14.23,14.19,14.19,13600.0,7.9533,7.9701,7.9477,7.9477,13600.0
2005-02-11 13:00:00,14.2,14.21,14.2,14.2,7200.0,7.9533,7.9589,7.9533,7.9533,7200.0
2005-02-11 13:05:00,14.21,14.24,14.16,14.23,33600.0,7.9589,7.9757,7.9309,7.9701,33600.0
2005-02-11 13:10:00,14.23,14.23,14.2,14.22,12000.0,7.9701,7.9701,7.9533,7.9645,12000.0
2005-02-11 13:15:00,14.21,14.22,14.19,14.2,15200.0,7.9589,7.9645,7.9477,7.9533,15200.0
2005-02-11 13:20:00,14.21,14.24,14.21,14.22,15800.0,7.9589,7.9757,7.9589,7.9645,15800.0
2005-02-11 13:25:00,14.22,14.23,14.21,14.21,12800.0,7.9645,7.9701,7.9589,7.9589,12800.0
2005-02-11 13:30:00,14.21,14.22,14.21,14.22,11000.0,7.9589,7.9645,7.9589,7.9645,11000.0
2005-02-11 13:35:00,14.22,14.24,14.22,14.24,17200.0,7.9645,7.9757,7.9645,7.9757,17200.0
2005-02-11 13:40:00,14.24,14.28,14.24,14.24,62200.0,7.9757,7.9981,7.9757,7.9757,62200.0
2005-02-11 13:45:00,14.25,14.27,14.24,14.25,15000.0,7.9813,7.9925,7.9757,7.9813,15000.0
2005-02-11 13:50:00,14.24,14.29,14.24,14.28,34800.0,7.9757,8.0037,7.9757,7.9981,34800.0
2005-02-11 13:55:00,14.28,14.32,14.28,14.3,61400.0,7.9981,8.0205,7.9981,8.0093,61400.0
2005-02-11 14:00:00,14.3,14.3,14.28,14.29,86800.0,8.0093,8.0093,7.9981,8.0037,86800.0
2005-02-11 14:05:00,14.29,14.29,14.23,14.23,46400.0,8.0037,8.0037,7.9701,7.9701,46400.0
2005-02-11 14:10:00,14.23,14.26,14.22,14.25,53000.0,7.9701,7.9869,7.9645,7.9813,53000.0
2005-02-11 14:15:00,14.24,14.27,14.24,14.25,25000.0,7.9757,7.9925,7.9757,7.9813,25000.0
2005-02-11 14:20:00,14.25,14.27,14.25,14.25,13400.0,7.9813,7.9925,7.9813,7.9813,13400.0
2005-02-11 14:25:00,14.25,14.27,14.24,14.27,36800.0,7.9813,7.9925,7.9757,7.9925,36800.0
2005-02-11 14:30:00,14.27,14.27,14.24,14.25,22200.0,7.9925,7.9925,7.9757,7.9813,22200.0
2005-02-11 14:35:00,14.26,14.3,14.26,14.28,39000.0,7.9869,8.0093,7.9869,7.9981,39000.0
2005-02-11 14:40:00,14.28,14.32,14.27,14.32,70000.0,7.9981,8.0205,7.9925,8.0205,70000.0
2005-02-11 14:45:00,14.31,14.33,14.28,14.3,68800.0,8.0149,8.0261,7.9981,8.0093,68800.0
2005-02-11 14:50:00,14.3,14.36,14.3,14.36,51000.0,8.0093,8.0429,8.0093,8.0429,51000.0
2005-02-11 14:55:00,14.36,14.37,14.34,14.34,60200.0,8.0429,8.0485,8.0317,8.0317,60200.0
2005-02-11 15:00:00,14.33,14.33,14.27,14.28,114200.0,8.0261,8.0261,7.9925,7.9981,114200.0
2005-02-11 15:05:00,14.26,14.28,14.26,14.28,44000.0,7.9869,7.9981,7.9869,7.9981,44000.0
2005-02-11 15:10:00,14.28,14.29,14.27,14.28,104600.0,7.9981,8.0037,7.9925,7.9981,104600.0
2005-02-11 15:15:00,14.27,14.27,14.26,14.27,101800.0,7.9925,7.9925,7.9869,7.9925,101800.0
2005-02-11 15:20:00,14.27,14.29,14.24,14.26,50800.0,7.9925,8.0037,7.9757,7.9869,50800.0
2005-02-11 15:25:00,14.26,14.26,14.2,14.2,91000.0,7.9869,7.9869,7.9533,7.9533,91000.0
2005-02-11 15:30:00,14.2,14.2,14.17,14.18,66800.0,7.9533,7.9533,7.9365,7.9421,66800.0
2005-02-11 15:35:00,14.18,14.2,14.14,14.15,60200.0,7.9421,7.9533,7.9197,7.9253,60200.0
2005-02-11 15:40:00,14.15,14.16,14.13,14.15,57600.0,7.9253,7.9309,7.9141,7.9253,57600.0
2005-02-11 15:45:00,14.15,14.18,14.13,14.13,83200.0,7.9253,7.9421,7.9141,7.9141,83200.0
2005-02-11 15:50:00,14.13,14.15,14.11,14.15,63600.0,7.9141,7.9253,7.9029,7.9253,63600.0
2005-02-11 15:55:00,14.14,14.17,14.13,14.17,130800.0,7.9197,7.9365,7.9141,7.9365,130800.0
2005-02-14 09:30:00,14.15,14.22,14.14,14.16,69800.0,7.9253,7.9645,7.9197,7.9309,69800.0
2005-02-14 09:35:00,14.16,14.18,14.09,14.12,58600.0,7.9309,7.9421,7.8917,7.9085,58600.0
2005-02-14 09:40:00,14.12,14.13,14.09,14.11,37000.0,7.9085,7.9141,7.8917,7.9029,37000.0
2005-02-14 09:45:00,14.11,14.15,14.06,14.15,42600.0,7.9029,7.9253,7.8749,7.9253,42600.0
2005-02-14 09:50:00,14.15,14.17,14.11,14.15,39000.0,7.9253,7.9365,7.9029,7.9253,39000.0
2005-02-14 09:55:00,14.15,14.15,14.06,14.11,17800.0,7.9253,7.9253,7.8749,7.9029,17800.0
2005-02-14 10:00:00,14.1,14.1,14.04,14.05,26600.0,7.8973,7.8973,7.8637,7.8693,26600.0
2005-02-14 10:05:00,14.05,14.05,14.0,14.02,38800.0,7.8693,7.8693,7.8413,7.8525,38800.0
2005-02-14 10:10:00,14.03,14.05,14.01,14.03,21400.0,7.8581,7.8693,7.8469,7.8581,21400.0
2005-02-14 10:15:00,14.02,14.05,14.01,14.05,21000.0,7.8525,7.8693,7.8469,7.8693,21000.0
2005-02-14 10:20:00,14.05,14.07,14.02,14.03,19200.0,7.8693,7.8805,7.8525,7.8581,19200.0
2005-02-14 10:25:00,14.03,14.09,14.02,14.06,22400.0,7.8581,7.8917,7.8525,7.8749,22400.0
2005-02-14 10:30:00,14.06,14.15,14.06,14.13,25000.0,7.8749,7.9253,7.8749,7.9141,25000.0
2005-02-14 10:35:00,14.13,14.19,14.13,14.15,37400.0,7.9141,7.9477,7.9141,7.9253,37400.0
2005-02-14 10:40:00,14.15,14.18,14.13,14.13,10400.0,7.9253,7.9421,7.9141,7.9141,10400.0
2005-02-14 10:45:00,14.12,14.12,14.1,14.1,16800.0,7.9085,7.9085,7.8973,7.8973,16800.0
2005-02-14 10:50:00,14.1,14.12,14.03,14.03,27400.0,7.8973,7.9085,7.8581,7.8581,27400.0
2005-02-14 10:55:00,14.05,14.05,14.01,14.02,15600.0,7.8693,7.8693,7.8469,7.8525,15600.0
2005-02-14 11:00:00,14.02,14.04,14.0,14.01,18800.0,7.8525,7.8637,7.8413,7.8469,18800.0
2005-02-14 11:05:00,14.01,14.04,14.0,14.03,29400.0,7.8469,7.8637,7.8413,7.8581,29400.0
2005-02-14 11:10:00,14.03,14.05,14.03,14.04,10800.0,7.8581,7.8693,7.8581,7.8637,10800.0
2005-02-14 11:15:00,14.04,14.05,13.99,13.99,36400.0,7.8637,7.8693,7.8357,7.8357,36400.0
2005-02-14 11:20:00,13.98,14.01,13.97,14.0,31400.0,7.8301,7.8469,7.8245,7.8413,31400.0
2005-02-14 11:25:00,14.01,14.04,14.01,14.04,10400.0,7.8469,7.8637,7.8469,7.8637,10400.0
2005-02-14 11:30:00,14.03,14.03,13.99,13.99,13800.0,7.8581,7.8581,7.8357,7.8357,13800.0
2005-02-14 11:35:00,13.99,13.99,13.97,13.99,18200.0,7.8357,7.8357,7.8245,7.8357,18200.0
2005-02-14 11:40:00,13.99,14.04,13.99,14.04,11800.0,7.8357,7.8637,7.8357,7.8637,11800.0
2005-02-14 11:45:00,14.03,14.03,14.01,14.01,12200.0,7.8581,7.8581,7.8469,7.8469,12200.0
2005-02-14 11:50:00,14.02,14.02,14.01,14.02,3200.0,7.8525,7.8525,7.8469,7.8525,3200.0
2005-02-14 11:55:00,14.02,14.04,14.01,14.01,16000.0,7.8525,7.8637,7.8469,7.8469,16000.0
2005-02-14 12:00:00,14.01,14.02,13.99,14.02,31000.0,7.8469,7.8525,7.8357,7.8525,31000.0
2005-02-14 12:05:00,14.01,14.02,14.0,14.01,8600.0,7.8469,7.8525,7.8413,7.8469,8600.0
2005-02-14 12:10:00,14.01,14.02,14.01,14.01,9800.0,7.8469,7.8525,7.8469,7.8469,9800.0
2005-02-14 12:15:00,14.01,14.03,14.01,14.03,12800.0,7.8469,7.8581,7.8469,7.8581,12800.0
2005-02-14 12:20:00,14.04,14.04,14.02,14.04,6800.0,7.8637,7.8637,7.8525,7.8637,6800.0
2005-02-14 12:25:00,14.02,14.02,14.02,14.02,3400.0,7.8525,7.8525,7.8525,7.8525,3400.0
2005-02-14 12:30:00,14.02,14.02,14.01,14.02,9200.0,7.8525,7.8525,7.8469,7.8525,9200.0
2005-02-14 12:35:00,14.02,14.02,14.01,14.01,9600.0,7.8525,7.8525,7.8469,7.8469,9600.0
2005-02-14 12:40:00,14.01,14.01,14.01,14.01,14000.0,7.8469,7.8469,7.8469,7.8469,14000.0
2005-02-14 12:45:00,14.01,14.01,14.01,14.01,20800.0,7.8469,7.8469,7.8469,7.8469,20800.0
2005-02-14 12:50:00,14.01,14.03,14.01,14.03,22200.0,7.8469,7.8581,7.8469,7.8581,22200.0
2005-02-14 12:55:00,14.02,14.02,14.01,14.01,14400.0,7.8525,7.8525,7.8469,7.8469,14400.0
2005-02-14 13:00:00,14.01,14.01,14.01,14.01,9000.0,7.8469,7.8469,7.8469,7.8469,9000.0
2005-02-14 13:05:00,14.01,14.01,14.0,14.01,18600.0,7.8469,7.8469,7.8413,7.8469,18600.0
2005-02-14 13:10:00,14.01,14.01,14.01,14.01,8400.0,7.8469,7.8469,7.8469,7.8469,8400.0
2005-02-14 13:15:00,14.01,14.01,14.01,14.01,5800.0,7.8469,7.8469,7.8469,7.8469,5800.0
2005-02-14 13:20:00,14.01,14.02,14.01,14.01,14600.0,7.8469,7.8525,7.8469,7.8469,14600.0
2005-02-14 13:25:00,14.01,14.01,14.01,14.01,17400.0,7.8469,7.8469,7.8469,7.8469,17400.0
2005-02-14 13:30:00,14.01,14.01,14.01,14.01,8400.0,7.8469,7.8469,7.8469,7.8469,8400.0
2005-02-14 13:35:00,14.01,14.02,14.01,14.01,22400.0,7.8469,7.8525,7.8469,7.8469,22400.0
2005-02-14 13:40:00,14.01,14.01,14.01,14.01,13800.0,7.8469,7.8469,7.8469,7.8469,13800.0
2005-02-14 13:45:00,14.01,14.02,14.01,14.02,4000.0,7.8469,7.8525,7.8469,7.8525,4000.0
2005-02-14 13:50:00,14.02,14.06,14.02,14.05,11400.0,7.8525,7.8749,7.8525,7.8693,11400.0
2005-02-14 13:55:00,14.06,14.06,14.0,14.01,25400.0,7.8749,7.8749,7.8413,7.8469,25400.0
2005-02-14 14:00:00,14.01,14.01,14.01,14.01,46800.0,7.8469,7.8469,7.8469,7.8469,46800.0
2005-02-14 14:05:00,14.01,14.02,14.01,14.01,13200.0,7.8469,7.8525,7.8469,7.8469,13200.0
2005-02-14 14:10:00,14.01,14.04,14.01,14.04,9400.0,7.8469,7.8637,7.8469,7.8637,9400.0
2005-02-14 14:15:00,14.02,14.03,14.01,14.02,5200.0,7.8525,7.8581,7.8469,7.8525,5200.0
2005-02-14 14:20:00,14.03,14.06,14.03,14.04,18200.0,7.8581,7.8749,7.8581,7.8637,18200.0
2005-02-14 14:25:00,14.04,14.06,14.03,14.05,6600.0,7.8637,7.8749,7.8581,7.8693,6600.0
2005-02-14 14:30:00,14.04,14.06,14.04,14.05,7200.0,7.8637,7.8749,7.8637,7.8693,7200.0
2005-02-14 14:35:00,14.05,14.05,14.02,14.05,20200.0,7.8693,7.8693,7.8525,7.8693,20200.0
2005-02-14 14:40:00,14.05,14.06,14.04,14.05,21200.0,7.8693,7.8749,7.8637,7.8693,21200.0
2005-02-14 14:45:00,14.04,14.06,14.03,14.04,22600.0,7.8637,7.8749,7.8581,7.8637,22600.0
2005-02-14 14:50:00,14.04,14.06,14.04,14.05,21000.0,7.8637,7.8749,7.8637,7.8693,21000.0
2005-02-14 14:55:00,14.06,14.12,14.05,14.11,48200.0,7.8749,7.9085,7.8693,7.9029,48200.0
2005-02-14 15:00:00,14.11,14.13,14.1,14.11,12200.0,7.9029,7.9141,7.8973,7.9029,12200.0
2005-02-14 15:05:00,14.1,14.12,14.08,14.08,14800.0,7.8973,7.9085,7.8861,7.8861,14800.0
2005-02-14 15:10:00,14.07,14.08,14.06,14.08,30800.0,7.8805,7.8861,7.8749,7.8861,30800.0
2005-02-14 15:15:00,14.07,14.1,14.05,14.06,24200.0,7.8805,7.8973,7.8693,7.8749,24200.0
2005-02-14 15:20:00,14.06,14.08,14.05,14.06,36600.0,7.8749,7.8861,7.8693,7.8749,36600.0
2005-02-14 15:25:00,14.06,14.06,14.04,14.06,19400.0,7.8749,7.8749,7.8637,7.8749,19400.0
2005-02-14 15:30:00,14.05,14.06,14.05,14.06,16400.0,7.8693,7.8749,7.8693,7.8749,16400.0
2005-02-14 15:35:00,14.05,14.06,14.05,14.06,26400.0,7.8693,7.8749,7.8693,7.8749,26400.0
2005-02-14 15:40:00,14.06,14.11,14.06,14.1,41000.0,7.8749,7.9029,7.8749,7.8973,41000.0
2005-02-14 15:45:00,14.1,14.11,14.08,14.09,30600.0,7.8973,7.9029,7.8861,7.8917,30600.0
2005-02-14 15:50:00,14.09,14.11,14.06,14.08,49000.0,7.8917,7.9029,7.8749,7.8861,49000.0
2005-02-14 15:55:00,14.08,14.1,14.07,14.1,71600.0,7.8861,7.8973,7.8805,7.8973,71600.0
2005-02-15 09:30:00,14.07,14.1,14.04,14.1,61200.0,7.8805,7.8973,7.8637,7.8973,61200.0
2005-02-15 09:35:00,14.09,14.12,14.06,14.06,53400.0,7.8917,7.9085,7.8749,7.8749,53400.0
2005-02-15 09:40:00,14.07,14.07,14.02,14.05,22400.0,7.8805,7.8805,7.8525,7.8693,22400.0
2005-02-15 09:45:00,14.05,14.12,14.05,14.11,22600.0,7.8693,7.9085,7.8693,7.9029,22600.0
2005-02-15 09:50:00,14.11,14.12,14.07,14.11,19000.0,7.9029,7.9085,7.8805,7.9029,19000.0
2005-02-15 09:55:00,14.11,14.13,14.11,14.13,23800.0,7.9029,7.9141,7.9029,7.9141,23800.0
2005-02-15 10:00:00,14.13,14.13,14.1,14.12,24800.0,7.9141,7.9141,7.8973,7.9085,24800.0
2005-02-15 10:05:00,14.13,14.17,14.13,14.17,28200.0,7.9141,7.9365,7.9141,7.9365,28200.0
2005-02-15 10:10:00,14.17,14.22,14.17,14.21,54600.0,7.9365,7.9645,7.9365,7.9589,54600.0
2005-02-15 10:15:00,14.22,14.26,14.19,14.26,56600.0,7.9645,7.9869,7.9477,7.9869,56600.0
2005-02-15 10:20:00,14.26,14.28,14.22,14.26,32800.0,7.9869,7.9981,7.9645,7.9869,32800.0
2005-02-15 10:25:00,14.25,14.3,14.24,14.28,38200.0,7.9813,8.0093,7.9757,7.9981,38200.0
2005-02-15 10:30:00,14.28,14.35,14.28,14.34,41800.0,7.9981,8.0373,7.9981,8.0317,41800.0
2005-02-15 10:35:00,14.34,14.38,14.33,14.37,77200.0,8.0317,8.0541,8.0261,8.0485,77200.0
2005-02-15 10:40:00,14.37,14.39,14.37,14.37,44200.0,8.0485,8.0597,8.0485,8.0485,44200.0
2005-02-15 10:45:00,14.37,14.37,14.32,14.32,42000.0,8.0485,8.0485,8.0205,8.0205,42000.0
2005-02-15 10:50:00,14.32,14.37,14.31,14.34,22600.0,8.0205,8.0485,8.0149,8.0317,22600.0
2005-02-15 10:55:00,14.34,14.4,14.31,14.38,58800.0,8.0317,8.0653,8.0149,8.0541,58800.0
2005-02-15 11:00:00,14.38,14.38,14.37,14.38,29200.0,8.0541,8.0541,8.0485,8.0541,29200.0
2005-02-15 11:05:00,14.38,14.4,14.38,14.38,34800.0,8.0541,8.0653,8.0541,8.0541,34800.0
2005-02-15 11:10:00,14.38,14.4,14.38,14.4,20800.0,8.0541,8.0653,8.0541,8.0653,20800.0
2005-02-15 11:15:00,14.4,14.4,14.38,14.38,20000.0,8.0653,8.0653,8.0541,8.0541,20000.0
2005-02-15 11:20:00,14.38,14.41,14.38,14.4,67000.0,8.0541,8.0709,8.0541,8.0653,67000.0
2005-02-15 11:25:00,14.4,14.41,14.4,14.4,26000.0,8.0653,8.0709,8.0653,8.0653,26000.0
2005-02-15 11:30:00,14.4,14.41,14.4,14.41,19200.0,8.0653,8.0709,8.0653,8.0709,19200.0
2005-02-15 11:35:00,14.4,14.43,14.4,14.41,46400.0,8.0653,8.0821,8.0653,8.0709,46400.0
2005-02-15 11:40:00,14.42,14.45,14.41,14.44,33400.0,8.0765,8.0933,8.0709,8.0877,33400.0
2005-02-15 11:45:00,14.44,14.44,14.43,14.43,9600.0,8.0877,8.0877,8.0821,8.0821,9600.0
2005-02-15 11:50:00,14.43,14.46,14.43,14.46,22200.0,8.0821,8.0989,8.0821,8.0989,22200.0
2005-02-15 11:55:00,14.45,14.46,14.43,14.43,13200.0,8.0933,8.0989,8.0821,8.0821,13200.0
2005-02-15 12:00:00,14.44,14.44,14.4,14.4,15800.0,8.0877,8.0877,8.0653,8.0653,15800.0
2005-02-15 12:05:00,14.4,14.4,14.4,14.4,6400.0,8.0653,8.0653,8.0653,8.0653,6400.0
2005-02-15 12:10:00,14.4,14.4,14.37,14.38,36400.0,8.0653,8.0653,8.0485,8.0541,36400.0
2005-02-15 12:15:00,14.38,14.39,14.35,14.36,27200.0,8.0541,8.0597,8.0373,8.0429,27200.0
2005-02-15 12:20:00,14.35,14.35,14.33,14.33,23800.0,8.0373,8.0373,8.0261,8.0261,23800.0
2005-02-15 12:25:00,14.33,14.33,14.31,14.31,15600.0,8.0261,8.0261,8.0149,8.0149,15600.0
2005-02-15 12:30:00,14.33,14.35,14.32,14.34,19600.0,8.0261,8.0373,8.0205,8.0317,19600.0
2005-02-15 12:35:00,14.34,14.34,14.31,14.32,5200.0,8.0317,8.0317,8.0149,8.0205,5200.0
2005-02-15 12:40:00,14.32,14.32,14.31,14.31,4400.0,8.0205,8.0205,8.0149,8.0149,4400.0
2005-02-15 12:45:00,14.31,14.31,14.3,14.31,18400.0,8.0149,8.0149,8.0093,8.0149,18400.0
2005-02-15 12:50:00,14.31,14.31,14.3,14.31,18200.0,8.0149,8.0149,8.0093,8.0149,18200.0
2005-02-15 12:55:00,14.31,14.31,14.28,14.29,14800.0,8.0149,8.0149,7.9981,8.0037,14800.0
2005-02-15 13:00:00,14.28,14.29,14.28,14.28,8400.0,7.9981,8.0037,7.9981,7.9981,8400.0
2005-02-15 13:05:00,14.28,14.28,14.22,14.22,33600.0,7.9981,7.9981,7.9645,7.9645,33600.0
2005-02-15 13:10:00,14.22,14.22,14.2,14.2,21200.0,7.9645,7.9645,7.9533,7.9533,21200.0
2005-02-15 13:15:00,14.2,14.21,14.19,14.2,33200.0,7.9533,7.9589,7.9477,7.9533,33200.0
2005-02-15 13:20:00,14.2,14.21,14.17,14.18,21000.0,7.9533,7.9589,7.9365,7.9421,21000.0
2005-02-15 13:25:00,14.18,14.18,14.09,14.09,83600.0,7.9421,7.9421,7.8917,7.8917,83600.0
2005-02-15 13:30:00,14.09,14.11,14.02,14.04,86800.0,7.8917,7.9029,7.8525,7.8637,86800.0
2005-02-15 13:35:00,14.04,14.09,14.02,14.09,31800.0,7.8637,7.8917,7.8525,7.8917,31800.0
2005-02-15 13:40:00,14.06,14.08,14.05,14.08,46000.0,7.8749,7.8861,7.8693,7.8861,46000.0
2005-02-15 13:45:00,14.08,14.1,14.06,14.08,39600.0,7.8861,7.8973,7.8749,7.8861,39600.0
2005-02-15 13:50:00,14.06,14.09,14.06,14.07,19400.0,7.8749,7.8917,7.8749,7.8805,19400.0
2005-02-15 13:55:00,14.07,14.08,14.05,14.06,48000.0,7.8805,7.8861,7.8693,7.8749,48000.0
2005-02-15 14:00:00,14.08,14.09,14.07,14.07,35600.0,7.8861,7.8917,7.8805,7.8805,35600.0
2005-02-15 14:05:00,14.07,14.08,14.07,14.07,25200.0,7.8805,7.8861,7.8805,7.8805,25200.0
2005-02-15 14:10:00,14.07,14.09,14.06,14.09,15800.0,7.8805,7.8917,7.8749,7.8917,15800.0
2005-02-15 14:15:00,14.09,14.09,14.04,14.06,33200.0,7.8917,7.8917,7.8637,7.8749,33200.0
2005-02-15 14:20:00,14.06,14.08,14.06,14.08,23600.0,7.8749,7.8861,7.8749,7.8861,23600.0
2005-02-15 14:25:00,14.08,14.09,14.08,14.09,52000.0,7.8861,7.8917,7.8861,7.8917,52000.0
2005-02-15 14:30:00,14.09,14.09,14.07,14.07,33200.0,7.8917,7.8917,7.8805,7.8805,33200.0
2005-02-15 14:35:00,14.07,14.09,14.07,14.08,67400.0,7.8805,7.8917,7.8805,7.8861,67400.0
2005-02-15 14:40:00,14.08,14.09,14.08,14.08,47600.0,7.8861,7.8917,7.8861,7.8861,47600.0
2005-02-15 14:45:00,14.08,14.08,14.06,14.07,17800.0,7.8861,7.8861,7.8749,7.8805,17800.0
2005-02-15 14:50:00,14.08,14.08,14.07,14.08,38200.0,7.8861,7.8861,7.8805,7.8861,38200.0
2005-02-15 14:55:00,14.08,14.09,14.08,14.09,85400.0,7.8861,7.8917,7.8861,7.8917,85400.0
2005-02-15 15:00:00,14.09,14.11,14.09,14.1,53800.0,7.8917,7.9029,7.8917,7.8973,53800.0
2005-02-15 15:05:00,14.1,14.1,14.08,14.09,65800.0,7.8973,7.8973,7.8861,7.8917,65800.0
2005-02-15 15:10:00,14.09,14.15,14.09,14.15,83200.0,7.8917,7.9253,7.8917,7.9253,83200.0
2005-02-15 15:15:00,14.15,14.15,14.13,14.15,84600.0,7.9253,7.9253,7.9141,7.9253,84600.0
2005-02-15 15:20:00,14.15,14.15,14.14,14.15,83000.0,7.9253,7.9253,7.9197,7.9253,83000.0
2005-02-15 15:25:00,14.15,14.15,14.13,14.15,61800.0,7.9253,7.9253,7.9141,7.9253,61800.0
2005-02-15 15:30:00,14.15,14.21,14.15,14.18,157000.0,7.9253,7.9589,7.9253,7.9421,157000.0
2005-02-15 15:35:00,14.19,14.22,14.19,14.21,50600.0,7.9477,7.9645,7.9477,7.9589,50600.0
2005-02-15 15:40:00,14.22,14.22,14.21,14.22,69800.0,7.9645,7.9645,7.9589,7.9645,69800.0
2005-02-15 15:45:00,14.22,14.26,14.22,14.25,136200.0,7.9645,7.9869,7.9645,7.9813,136200.0
2005-02-15 15:50:00,14.26,14.26,14.24,14.25,100000.0,7.9869,7.9869,7.9757,7.9813,100000.0
2005-02-15 15:55:00,14.25,14.26,14.21,14.22,262200.0,7.9813,7.9869,7.9589,7.9645,262200.0
2005-02-16 09:30:00,14.15,14.22,14.13,14.15,52200.0,7.9253,7.9645,7.9141,7.9253,52200.0
2005-02-16 09:35:00,14.15,14.15,14.08,14.08,32600.0,7.9253,7.9253,7.8861,7.8861,32600.0
2005-02-16 09:40:00,14.08,14.09,13.98,13.98,48200.0,7.8861,7.8917,7.8301,7.8301,48200.0
2005-02-16 09:45:00,13.98,14.04,13.97,14.0,58000.0,7.8301,7.8637,7.8245,7.8413,58000.0
2005-02-16 09:50:00,13.99,14.06,13.99,14.04,39200.0,7.8357,7.8749,7.8357,7.8637,39200.0
2005-02-16 09:55:00,14.06,14.1,14.04,14.04,50600.0,7.8749,7.8973,7.8637,7.8637,50600.0
2005-02-16 10:00:00,14.04,14.04,13.99,14.04,40400.0,7.8637,7.8637,7.8357,7.8637,40400.0
2005-02-16 10:05:00,14.01,14.04,13.99,13.99,48000.0,7.8469,7.8637,7.8357,7.8357,48000.0
2005-02-16 10:10:00,14.0,14.06,13.99,14.06,33600.0,7.8413,7.8749,7.8357,7.8749,33600.0
2005-02-16 10:15:00,14.06,14.19,14.06,14.19,94000.0,7.8749,7.9477,7.8749,7.9477,94000.0
2005-02-16 10:20:00,14.19,14.2,14.1,14.1,70400.0,7.9477,7.9533,7.8973,7.8973,70400.0
2005-02-16 10:25:00,14.1,14.1,14.04,14.06,78200.0,7.8973,7.8973,7.8637,7.8749,78200.0
2005-02-16 10:30:00,14.05,14.08,14.02,14.06,61200.0,7.8693,7.8861,7.8525,7.8749,61200.0
2005-02-16 10:35:00,14.06,14.08,14.02,14.02,36200.0,7.8749,7.8861,7.8525,7.8525,36200.0
2005-02-16 10:40:00,14.02,14.03,13.97,13.97,47600.0,7.8525,7.8581,7.8245,7.8245,47600.0
2005-02-16 10:45:00,13.97,13.98,13.96,13.97,31800.0,7.8245,7.8301,7.8189,7.8245,31800.0
2005-02-16 10:50:00,13.97,13.98,13.94,13.94,28800.0,7.8245,7.8301,7.8077,7.8077,28800.0
2005-02-16 10:55:00,13.94,14.0,13.94,13.99,22200.0,7.8077,7.8413,7.8077,7.8357,22200.0
2005-02-16 11:00:00,13.99,14.02,13.99,13.99,27400.0,7.8357,7.8525,7.8357,7.8357,27400.0
2005-02-16 11:05:00,13.99,14.08,13.99,14.08,52200.0,7.8357,7.8861,7.8357,7.8861,52200.0
2005-02-16 11:10:00,14.06,14.09,14.04,14.08,75600.0,7.8749,7.8917,7.8637,7.8861,75600.0
2005-02-16 11:15:00,14.08,14.12,14.08,14.11,89200.0,7.8861,7.9085,7.8861,7.9029,89200.0
2005-02-16 11:20:00,14.11,14.11,14.06,14.07,31400.0,7.9029,7.9029,7.8749,7.8805,31400.0
2005-02-16 11:25:00,14.07,14.1,14.05,14.1,14200.0,7.8805,7.8973,7.8693,7.8973,14200.0
2005-02-16 11:30:00,14.11,14.11,14.06,14.08,36600.0,7.9029,7.9029,7.8749,7.8861,36600.0
2005-02-16 11:35:00,14.07,14.07,14.05,14.06,37600.0,7.8805,7.8805,7.8693,7.8749,37600.0
2005-02-16 11:40:00,14.06,14.06,14.03,14.06,58600.0,7.8749,7.8749,7.8581,7.8749,58600.0
2005-02-16 11:45:00,14.06,14.06,14.05,14.05,12000.0,7.8749,7.8749,7.8693,7.8693,12000.0
2005-02-16 11:50:00,14.05,14.05,14.0,14.01,32400.0,7.8693,7.8693,7.8413,7.8469,32400.0
2005-02-16 11:55:00,14.0,14.06,14.0,14.06,102800.0,7.8413,7.8749,7.8413,7.8749,102800.0
2005-02-16 12:00:00,14.06,14.06,14.02,14.02,18200.0,7.8749,7.8749,7.8525,7.8525,18200.0
2005-02-16 12:05:00,14.02,14.02,13.97,13.97,30200.0,7.8525,7.8525,7.8245,7.8245,30200.0
2005-02-16 12:10:00,13.98,13.99,13.97,13.97,6600.0,7.8301,7.8357,7.8245,7.8245,6600.0
2005-02-16 12:15:00,13.97,13.99,13.97,13.98,20000.0,7.8245,7.8357,7.8245,7.8301,20000.0
2005-02-16 12:20:00,13.97,14.01,13.97,14.01,14000.0,7.8245,7.8469,7.8245,7.8469,14000.0
2005-02-16 12:25:00,14.01,14.01,14.01,14.01,1200.0,7.8469,7.8469,7.8469,7.8469,1200.0
2005-02-16 12:30:00,14.01,14.02,14.01,14.02,1400.0,7.8469,7.8525,7.8469,7.8525,1400.0
2005-02-16 12:35:00,14.02,14.02,13.99,14.02,19800.0,7.8525,7.8525,7.8357,7.8525,19800.0
2005-02-16 12:40:00,14.02,14.02,14.02,14.02,2000.0,7.8525,7.8525,7.8525,7.8525,2000.0
2005-02-16 12:45:00,14.02,14.07,14.02,14.05,35800.0,7.8525,7.8805,7.8525,7.8693,35800.0
2005-02-16 12:50:00,14.05,14.05,14.03,14.03,15200.0,7.8693,7.8693,7.8581,7.8581,15200.0
2005-02-16 12:55:00,14.03,14.03,14.01,14.01,16400.0,7.8581,7.8581,7.8469,7.8469,16400.0
2005-02-16 13:00:00,14.01,14.04,13.99,14.01,37800.0,7.8469,7.8637,7.8357,7.8469,37800.0
2005-02-16 13:05:00,14.01,14.01,14.01,14.01,1800.0,7.8469,7.8469,7.8469,7.8469,1800.0
2005-02-16 13:10:00,14.01,14.01,14.01,14.01,11200.0,7.8469,7.8469,7.8469,7.8469,11200.0
2005-02-16 13:15:00,14.01,14.04,13.99,14.03,14400.0,7.8469,7.8637,7.8357,7.8581,14400.0
2005-02-16 13:20:00,14.03,14.04,13.98,13.99,29800.0,7.8581,7.8637,7.8301,7.8357,29800.0
2005-02-16 13:25:00,14.0,14.0,13.97,13.97,11800.0,7.8413,7.8413,7.8245,7.8245,11800.0
2005-02-16 13:30:00,13.97,13.97,13.94,13.95,33200.0,7.8245,7.8245,7.8077,7.8133,33200.0
2005-02-16 13:35:00,13.95,13.95,13.93,13.93,9000.0,7.8133,7.8133,7.8021,7.8021,9000.0
2005-02-16 13:40:00,13.93,13.95,13.93,13.93,15800.0,7.8021,7.8133,7.8021,7.8021,15800.0
2005-02-16 13:45:00,13.93,13.97,13.93,13.97,32600.0,7.8021,7.8245,7.8021,7.8245,32600.0
2005-02-16 13:50:00,13.97,13.97,13.96,13.96,16200.0,7.8245,7.8245,7.8189,7.8189,16200.0
2005-02-16 13:55:00,13.96,14.03,13.96,14.0,38200.0,7.8189,7.8581,7.8189,7.8413,38200.0
2005-02-16 14:00:00,14.01,14.02,13.99,13.99,19200.0,7.8469,7.8525,7.8357,7.8357,19200.0
2005-02-16 14:05:00,13.99,14.04,13.99,14.04,16600.0,7.8357,7.8637,7.8357,7.8637,16600.0
2005-02-16 14:10:00,14.04,14.06,14.04,14.04,12400.0,7.8637,7.8749,7.8637,7.8637,12400.0
2005-02-16 14:15:00,14.03,14.05,14.02,14.05,10000.0,7.8581,7.8693,7.8525,7.8693,10000.0
2005-02-16 14:20:00,14.04,14.06,14.03,14.06,14400.0,7.8637,7.8749,7.8581,7.8749,14400.0
2005-02-16 14:25:00,14.06,14.07,14.06,14.06,13600.0,7.8749,7.8805,7.8749,7.8749,13600.0
2005-02-16 14:30:00,14.06,14.09,14.06,14.08,25200.0,7.8749,7.8917,7.8749,7.8861,25200.0
2005-02-16 14:35:00,14.09,14.09,14.06,14.06,24800.0,7.8917,7.8917,7.8749,7.8749,24800.0
2005-02-16 14:40:00,14.06,14.09,14.05,14.09,21600.0,7.8749,7.8917,7.8693,7.8917,21600.0
2005-02-16 14:45:00,14.09,14.09,14.05,14.05,30800.0,7.8917,7.8917,7.8693,7.8693,30800.0
2005-02-16 14:50:00,14.05,14.11,14.05,14.1,29800.0,7.8693,7.9029,7.8693,7.8973,29800.0
2005-02-16 14:55:00,14.09,14.13,14.09,14.11,36000.0,7.8917,7.9141,7.8917,7.9029,36000.0
2005-02-16 15:00:00,14.12,14.13,14.1,14.1,15800.0,7.9085,7.9141,7.8973,7.8973,15800.0
2005-02-16 15:05:00,14.1,14.1,14.07,14.09,14400.0,7.8973,7.8973,7.8805,7.8917,14400.0
2005-02-16 15:10:00,14.1,14.11,14.08,14.08,20600.0,7.8973,7.9029,7.8861,7.8861,20600.0
2005-02-16 15:15:00,14.09,14.09,14.07,14.08,15200.0,7.8917,7.8917,7.8805,7.8861,15200.0
2005-02-16 15:20:00,14.08,14.09,14.08,14.08,10200.0,7.8861,7.8917,7.8861,7.8861,10200.0
2005-02-16 15:25:00,14.08,14.1,14.08,14.1,32800.0,7.8861,7.8973,7.8861,7.8973,32800.0
2005-02-16 15:30:00,14.09,14.1,14.06,14.08,25600.0,7.8917,7.8973,7.8749,7.8861,25600.0
2005-02-16 15:35:00,14.08,14.08,14.05,14.05,26800.0,7.8861,7.8861,7.8693,7.8693,26800.0
2005-02-16 15:40:00,14.05,14.08,14.05,14.07,30800.0,7.8693,7.8861,7.8693,7.8805,30800.0
2005-02-16 15:45:00,14.07,14.09,14.06,14.09,43200.0,7.8805,7.8917,7.8749,7.8917,43200.0
2005-02-16 15:50:00,14.09,14.12,14.09,14.12,50800.0,7.8917,7.9085,7.8917,7.9085,50800.0
2005-02-16 15:55:00,14.11,14.13,14.1,14.13,97600.0,7.9029,7.9141,7.8973,7.9141,97600.0
2005-02-17 09:30:00,14.06,14.14,14.06,14.11,43200.0,7.8749,7.9197,7.8749,7.9029,43200.0
2005-02-17 09:35:00,14.1,14.1,14.02,14.05,52400.0,7.8973,7.8973,7.8525,7.8693,52400.0
2005-02-17 09:40:00,14.04,14.17,14.03,14.17,67000.0,7.8637,7.9365,7.8581,7.9365,67000.0
2005-02-17 09:45:00,14.18,14.18,14.12,14.13,21200.0,7.9421,7.9421,7.9085,7.9141,21200.0
2005-02-17 09:50:00,14.13,14.15,14.09,14.09,25200.0,7.9141,7.9253,7.8917,7.8917,25200.0
2005-02-17 09:55:00,14.09,14.1,14.03,14.04,46000.0,7.8917,7.8973,7.8581,7.8637,46000.0
2005-02-17 10:00:00,14.04,14.08,14.04,14.05,32400.0,7.8637,7.8861,7.8637,7.8693,32400.0
2005-02-17 10:05:00,14.05,14.05,13.96,13.99,78200.0,7.8693,7.8693,7.8189,7.8357,78200.0
2005-02-17 10:10:00,13.97,13.97,13.93,13.97,41400.0,7.8245,7.8245,7.8021,7.8245,41400.0
2005-02-17 10:15:00,13.97,13.97,13.89,13.94,72400.0,7.8245,7.8245,7.7797,7.8077,72400.0
2005-02-17 10:20:00,13.93,13.95,13.91,13.92,45200.0,7.8021,7.8133,7.7909,7.7965,45200.0
2005-02-17 10:25:00,13.92,13.92,13.84,13.84,87600.0,7.7965,7.7965,7.7517,7.7517,87600.0
2005-02-17 10:30:00,13.84,13.85,13.76,13.76,93800.0,7.7517,7.7573,7.7069,7.7069,93800.0
2005-02-17 10:35:00,13.76,13.78,13.73,13.78,114200.0,7.7069,7.7181,7.6901,7.7181,114200.0
2005-02-17 10:40:00,13.78,13.79,13.75,13.76,41600.0,7.7181,7.7237,7.7013,7.7069,41600.0
2005-02-17 10:45:00,13.76,13.8,13.76,13.8,20800.0,7.7069,7.7293,7.7069,7.7293,20800.0
2005-02-17 10:50:00,13.8,13.82,13.79,13.81,28800.0,7.7293,7.7405,7.7237,7.7349,28800.0
2005-02-17 10:55:00,13.81,13.83,13.79,13.8,17600.0,7.7349,7.7461,7.7237,7.7293,17600.0
2005-02-17 11:00:00,13.81,13.81,13.78,13.79,20200.0,7.7349,7.7349,7.7181,7.7237,20200.0
2005-02-17 11:05:00,13.79,13.79,13.79,13.79,8400.0,7.7237,7.7237,7.7237,7.7237,8400.0
2005-02-17 11:10:00,13.79,13.81,13.78,13.8,29600.0,7.7237,7.7349,7.7181,7.7293,29600.0
2005-02-17 11:15:00,13.79,13.8,13.77,13.78,19000.0,7.7237,7.7293,7.7125,7.7181,19000.0
2005-02-17 11:20:00,13.79,13.85,13.78,13.84,32000.0,7.7237,7.7573,7.7181,7.7517,32000.0
2005-02-17 11:25:00,13.84,13.87,13.83,13.87,12600.0,7.7517,7.7685,7.7461,7.7685,12600.0
2005-02-17 11:30:00,13.87,13.9,13.84,13.86,27800.0,7.7685,7.7853,7.7517,7.7629,27800.0
2005-02-17 11:35:00,13.86,13.91,13.86,13.9,19200.0,7.7629,7.7909,7.7629,7.7853,19200.0
2005-02-17 11:40:00,13.9,13.91,13.88,13.88,5800.0,7.7853,7.7909,7.7741,7.7741,5800.0
2005-02-17 11:45:00,13.88,13.88,13.85,13.85,8400.0,7.7741,7.7741,7.7573,7.7573,8400.0
2005-02-17 11:50:00,13.85,13.85,13.83,13.84,6600.0,7.7573,7.7573,7.7461,7.7517,6600.0
2005-02-17 11:55:00,13.83,13.84,13.83,13.83,41800.0,7.7461,7.7517,7.7461,7.7461,41800.0
2005-02-17 12:00:00,13.84,13.84,13.81,13.81,70000.0,7.7517,7.7517,7.7349,7.7349,70000.0
2005-02-17 12:05:00,13.82,13.83,13.81,13.81,20200.0,7.7405,7.7461,7.7349,7.7349,20200.0
2005-02-17 12:10:00,13.81,13.81,13.79,13.8,20800.0,7.7349,7.7349,7.7237,7.7293,20800.0
2005-02-17 12:15:00,13.79,13.79,13.76,13.78,22800.0,7.7237,7.7237,7.7069,7.7181,22800.0
2005-02-17 12:20:00,13.78,13.78,13.74,13.76,40800.0,7.7181,7.7181,7.6957,7.7069,40800.0
2005-02-17 12:25:00,13.76,13.77,13.74,13.75,28200.0,7.7069,7.7125,7.6957,7.7013,28200.0
2005-02-17 12:30:00,13.76,13.76,13.73,13.74,30200.0,7.7069,7.7069,7.6901,7.6957,30200.0
2005-02-17 12:35:00,13.73,13.74,13.72,13.74,13800.0,7.6901,7.6957,7.6845,7.6957,13800.0
2005-02-17 12:40:00,13.74,13.74,13.72,13.73,34200.0,7.6957,7.6957,7.6845,7.6901,34200.0
2005-02-17 12:45:00,13.74,13.74,13.72,13.72,28000.0,7.6957,7.6957,7.6845,7.6845,28000.0
2005-02-17 12:50:00,13.73,13.73,13.7,13.7,35400.0,7.6901,7.6901,7.6733,7.6733,35400.0
2005-02-17 12:55:00,13.7,13.7,13.67,13.69,61400.0,7.6733,7.6733,7.6565,7.6677,61400.0
2005-02-17 13:00:00,13.7,13.72,13.69,13.72,25600.0,7.6733,7.6845,7.6677,7.6845,25600.0
2005-02-17 13:05:00,13.72,13.76,13.72,13.75,31800.0,7.6845,7.7069,7.6845,7.7013,31800.0
2005-02-17 13:10:00,13.76,13.76,13.74,13.74,17000.0,7.7069,7.7069,7.6957,7.6957,17000.0
2005-02-17 13:15:00,13.74,13.74,13.72,13.72,14800.0,7.6957,7.6957,7.6845,7.6845,14800.0
2005-02-17 13:20:00,13.73,13.73,13.71,13.71,12000.0,7.6901,7.6901,7.6789,7.6789,12000.0
2005-02-17 13:25:00,13.72,13.72,13.7,13.7,9800.0,7.6845,7.6845,7.6733,7.6733,9800.0
2005-02-17 13:30:00,13.7,13.74,13.7,13.71,18200.0,7.6733,7.6957,7.6733,7.6789,18200.0
2005-02-17 13:35:00,13.71,13.74,13.71,13.72,14600.0,7.6789,7.6957,7.6789,7.6845,14600.0
2005-02-17 13:40:00,13.72,13.72,13.71,13.72,5800.0,7.6845,7.6845,7.6789,7.6845,5800.0
2005-02-17 13:45:00,13.72,13.72,13.68,13.69,23200.0,7.6845,7.6845,7.6621,7.6677,23200.0
2005-02-17 13:50:00,13.69,13.69,13.65,13.68,23000.0,7.6677,7.6677,7.6452,7.6621,23000.0
2005-02-17 13:55:00,13.68,13.69,13.68,13.68,10200.0,7.6621,7.6677,7.6621,7.6621,10200.0
2005-02-17 14:00:00,13.68,13.69,13.65,13.69,16600.0,7.6621,7.6677,7.6452,7.6677,16600.0
2005-02-17 14:05:00,13.69,13.69,13.65,13.66,16800.0,7.6677,7.6677,7.6452,7.6509,16800.0
2005-02-17 14:10:00,13.65,13.68,13.64,13.67,14000.0,7.6452,7.6621,7.6396,7.6565,14000.0
2005-02-17 14:15:00,13.67,13.72,13.67,13.71,14400.0,7.6565,7.6845,7.6565,7.6789,14400.0
2005-02-17 14:20:00,13.71,13.71,13.68,13.69,11800.0,7.6789,7.6789,7.6621,7.6677,11800.0
2005-02-17 14:25:00,13.7,13.71,13.7,13.71,7800.0,7.6733,7.6789,7.6733,7.6789,7800.0
2005-02-17 14:30:00,13.7,13.72,13.69,13.7,13400.0,7.6733,7.6845,7.6677,7.6733,13400.0
2005-02-17 14:35:00,13.69,13.69,13.68,13.69,8000.0,7.6677,7.6677,7.6621,7.6677,8000.0
2005-02-17 14:40:00,13.7,13.71,13.69,13.7,11000.0,7.6733,7.6789,7.6677,7.6733,11000.0
2005-02-17 14:45:00,13.7,13.7,13.63,13.64,26400.0,7.6733,7.6733,7.634,7.6396,26400.0
2005-02-17 14:50:00,13.63,13.65,13.6,13.63,23000.0,7.634,7.6452,7.6172,7.634,23000.0
2005-02-17 14:55:00,13.62,13.65,13.61,13.63,24600.0,7.6284,7.6452,7.6228,7.634,24600.0
2005-02-17 15:00:00,13.64,13.65,13.61,13.65,23800.0,7.6396,7.6452,7.6228,7.6452,23800.0
2005-02-17 15:05:00,13.66,13.66,13.64,13.65,18200.0,7.6509,7.6509,7.6396,7.6452,18200.0
2005-02-17 15:10:00,13.66,13.68,13.65,13.67,25600.0,7.6509,7.6621,7.6452,7.6565,25600.0
2005-02-17 15:15:00,13.68,13.7,13.67,13.69,29600.0,7.6621,7.6733,7.6565,7.6677,29600.0
2005-02-17 15:20:00,13.69,13.7,13.68,13.69,11000.0,7.6677,7.6733,7.6621,7.6677,11000.0
2005-02-17 15:25:00,13.69,13.69,13.65,13.67,12400.0,7.6677,7.6677,7.6452,7.6565,12400.0
2005-02-17 15:30:00,13.67,13.7,13.66,13.69,36400.0,7.6565,7.6733,7.6509,7.6677,36400.0
2005-02-17 15:35:00,13.71,13.71,13.69,13.71,18400.0,7.6789,7.6789,7.6677,7.6789,18400.0
2005-02-17 15:40:00,13.71,13.74,13.71,13.72,30000.0,7.6789,7.6957,7.6789,7.6845,30000.0
2005-02-17 15:45:00,13.72,13.72,13.68,13.69,47400.0,7.6845,7.6845,7.6621,7.6677,47400.0
2005-02-17 15:50:00,13.69,13.7,13.68,13.69,59400.0,7.6677,7.6733,7.6621,7.6677,59400.0
2005-02-17 15:55:00,13.69,13.7,13.67,13.67,135800.0,7.6677,7.6733,7.6565,7.6565,135800.0
2005-02-18 09:30:00,13.66,13.68,13.6,13.63,99600.0,7.6509,7.6621,7.6172,7.634,99600.0
2005-02-18 09:35:00,13.65,13.69,13.58,13.6,52800.0,7.6452,7.6677,7.606,7.6172,52800.0
2005-02-18 09:40:00,13.59,13.72,13.59,13.7,52200.0,7.6116,7.6845,7.6116,7.6733,52200.0
2005-02-18 09:45:00,13.7,13.71,13.63,13.63,90400.0,7.6733,7.6789,7.634,7.634,90400.0
2005-02-18 09:50:00,13.62,13.63,13.56,13.56,166800.0,7.6284,7.634,7.5948,7.5948,166800.0
2005-02-18 09:55:00,13.56,13.59,13.56,13.59,67600.0,7.5948,7.6116,7.5948,7.6116,67600.0
2005-02-18 10:00:00,13.59,13.65,13.56,13.59,139000.0,7.6116,7.6452,7.5948,7.6116,139000.0
2005-02-18 10:05:00,13.58,13.59,13.56,13.59,19800.0,7.606,7.6116,7.5948,7.6116,19800.0
2005-02-18 10:10:00,13.58,13.59,13.55,13.56,35400.0,7.606,7.6116,7.5892,7.5948,35400.0
2005-02-18 10:15:00,13.56,13.58,13.55,13.56,13800.0,7.5948,7.606,7.5892,7.5948,13800.0
2005-02-18 10:20:00,13.55,13.55,13.49,13.51,37800.0,7.5892,7.5892,7.5556,7.5668,37800.0
2005-02-18 10:25:00,13.51,13.53,13.5,13.52,22000.0,7.5668,7.578,7.5612,7.5724,22000.0
2005-02-18 10:30:00,13.53,13.59,13.52,13.58,26000.0,7.578,7.6116,7.5724,7.606,26000.0
2005-02-18 10:35:00,13.56,13.58,13.56,13.57,18800.0,7.5948,7.606,7.5948,7.6004,18800.0
2005-02-18 10:40:00,13.57,13.57,13.5,13.5,22800.0,7.6004,7.6004,7.5612,7.5612,22800.0
2005-02-18 10:45:00,13.5,13.5,13.46,13.47,14800.0,7.5612,7.5612,7.5388,7.5444,14800.0
2005-02-18 10:50:00,13.47,13.51,13.47,13.49,32800.0,7.5444,7.5668,7.5444,7.5556,32800.0
2005-02-18 10:55:00,13.51,13.54,13.51,13.53,18400.0,7.5668,7.5836,7.5668,7.578,18400.0
2005-02-18 11:00:00,13.52,13.54,13.49,13.49,21600.0,7.5724,7.5836,7.5556,7.5556,21600.0
2005-02-18 11:05:00,13.49,13.52,13.48,13.52,23200.0,7.5556,7.5724,7.55,7.5724,23200.0
2005-02-18 11:10:00,13.52,13.52,13.51,13.51,17000.0,7.5724,7.5724,7.5668,7.5668,17000.0
2005-02-18 11:15:00,13.52,13.54,13.51,13.53,56600.0,7.5724,7.5836,7.5668,7.578,56600.0
2005-02-18 11:20:00,13.52,13.53,13.49,13.51,63000.0,7.5724,7.578,7.5556,7.5668,63000.0
2005-02-18 11:25:00,13.51,13.54,13.49,13.49,54800.0,7.5668,7.5836,7.5556,7.5556,54800.0
2005-02-18 11:30:00,13.49,13.51,13.49,13.5,53800.0,7.5556,7.5668,7.5556,7.5612,53800.0
2005-02-18 11:35:00,13.5,13.51,13.49,13.49,25600.0,7.5612,7.5668,7.5556,7.5556,25600.0
2005-02-18 11:40:00,13.49,13.5,13.45,13.46,36600.0,7.5556,7.5612,7.5332,7.5388,36600.0
2005-02-18 11:45:00,13.46,13.48,13.45,13.47,16800.0,7.5388,7.55,7.5332,7.5444,16800.0
2005-02-18 11:50:00,13.48,13.48,13.4,13.42,41200.0,7.55,7.55,7.5052,7.5164,41200.0
2005-02-18 11:55:00,13.42,13.46,13.42,13.44,20800.0,7.5164,7.5388,7.5164,7.5276,20800.0
2005-02-18 12:00:00,13.45,13.45,13.4,13.43,16000.0,7.5332,7.5332,7.5052,7.522,16000.0
2005-02-18 12:05:00,13.44,13.5,13.44,13.49,22600.0,7.5276,7.5612,7.5276,7.5556,22600.0
2005-02-18 12:10:00,13.49,13.49,13.48,13.48,32800.0,7.5556,7.5556,7.55,7.55,32800.0
2005-02-18 12:15:00,13.47,13.49,13.44,13.47,17000.0,7.5444,7.5556,7.5276,7.5444,17000.0
2005-02-18 12:20:00,13.47,13.47,13.44,13.44,8800.0,7.5444,7.5444,7.5276,7.5276,8800.0
2005-02-18 12:25:00,13.43,13.44,13.43,13.44,9800.0,7.522,7.5276,7.522,7.5276,9800.0
2005-02-18 12:30:00,13.44,13.44,13.42,13.44,16600.0,7.5276,7.5276,7.5164,7.5276,16600.0
2005-02-18 12:35:00,13.44,13.46,13.43,13.44,11800.0,7.5276,7.5388,7.522,7.5276,11800.0
2005-02-18 12:40:00,13.46,13.47,13.45,13.45,23400.0,7.5388,7.5444,7.5332,7.5332,23400.0
2005-02-18 12:45:00,13.45,13.46,13.45,13.46,8200.0,7.5332,7.5388,7.5332,7.5388,8200.0
2005-02-18 12:50:00,13.46,13.5,13.45,13.49,14200.0,7.5388,7.5612,7.5332,7.5556,14200.0
2005-02-18 12:55:00,13.49,13.49,13.45,13.49,27600.0,7.5556,7.5556,7.5332,7.5556,27600.0
2005-02-18 13:00:00,13.49,13.5,13.48,13.49,10400.0,7.5556,7.5612,7.55,7.5556,10400.0
2005-02-18 13:05:00,13.49,13.49,13.47,13.47,29400.0,7.5556,7.5556,7.5444,7.5444,29400.0
2005-02-18 13:10:00,13.47,13.48,13.45,13.48,16800.0,7.5444,7.55,7.5332,7.55,16800.0
2005-02-18 13:15:00,13.47,13.47,13.45,13.46,18800.0,7.5444,7.5444,7.5332,7.5388,18800.0
2005-02-18 13:20:00,13.46,13.46,13.44,13.44,193200.0,7.5388,7.5388,7.5276,7.5276,193200.0
2005-02-18 13:25:00,13.44,13.45,13.43,13.44,9200.0,7.5276,7.5332,7.522,7.5276,9200.0
2005-02-18 13:30:00,13.45,13.45,13.43,13.43,29800.0,7.5332,7.5332,7.522,7.522,29800.0
2005-02-18 13:35:00,13.44,13.44,13.43,13.44,6000.0,7.5276,7.5276,7.522,7.5276,6000.0
2005-02-18 13:40:00,13.44,13.44,13.42,13.42,9200.0,7.5276,7.5276,7.5164,7.5164,9200.0
2005-02-18 13:45:00,13.42,13.43,13.42,13.43,6400.0,7.5164,7.522,7.5164,7.522,6400.0
2005-02-18 13:50:00,13.42,13.44,13.42,13.42,33200.0,7.5164,7.5276,7.5164,7.5164,33200.0
2005-02-18 13:55:00,13.42,13.43,13.42,13.43,13800.0,7.5164,7.522,7.5164,7.522,13800.0
2005-02-18 14:00:00,13.43,13.43,13.42,13.43,20200.0,7.522,7.522,7.5164,7.522,20200.0
2005-02-18 14:05:00,13.43,13.43,13.4,13.4,30600.0,7.522,7.522,7.5052,7.5052,30600.0
2005-02-18 14:10:00,13.42,13.43,13.4,13.42,65600.0,7.5164,7.522,7.5052,7.5164,65600.0
2005-02-18 14:15:00,13.41,13.43,13.41,13.42,30800.0,7.5108,7.522,7.5108,7.5164,30800.0
2005-02-18 14:20:00,13.42,13.43,13.4,13.42,35400.0,7.5164,7.522,7.5052,7.5164,35400.0
2005-02-18 14:25:00,13.42,13.42,13.4,13.4,62800.0,7.5164,7.5164,7.5052,7.5052,62800.0
2005-02-18 14:30:00,13.4,13.42,13.4,13.4,49600.0,7.5052,7.5164,7.5052,7.5052,49600.0
2005-02-18 14:35:00,13.4,13.41,13.4,13.4,38600.0,7.5052,7.5108,7.5052,7.5052,38600.0
2005-02-18 14:40:00,13.4,13.41,13.4,13.4,27200.0,7.5052,7.5108,7.5052,7.5052,27200.0
2005-02-18 14:45:00,13.4,13.42,13.4,13.42,36000.0,7.5052,7.5164,7.5052,7.5164,36000.0
2005-02-18 14:50:00,13.41,13.42,13.4,13.41,21000.0,7.5108,7.5164,7.5052,7.5108,21000.0
2005-02-18 14:55:00,13.42,13.43,13.41,13.43,29600.0,7.5164,7.522,7.5108,7.522,29600.0
2005-02-18 15:00:00,13.42,13.43,13.4,13.42,42400.0,7.5164,7.522,7.5052,7.5164,42400.0
2005-02-18 15:05:00,13.42,13.42,13.41,13.42,21400.0,7.5164,7.5164,7.5108,7.5164,21400.0
2005-02-18 15:10:00,13.42,13.42,13.4,13.4,20200.0,7.5164,7.5164,7.5052,7.5052,20200.0
2005-02-18 15:15:00,13.4,13.4,13.38,13.39,23400.0,7.5052,7.5052,7.494,7.4996,23400.0
2005-02-18 15:20:00,13.4,13.41,13.4,13.4,30000.0,7.5052,7.5108,7.5052,7.5052,30000.0
2005-02-18 15:25:00,13.4,13.41,13.4,13.4,57600.0,7.5052,7.5108,7.5052,7.5052,57600.0
2005-02-18 15:30:00,13.41,13.43,13.4,13.43,47000.0,7.5108,7.522,7.5052,7.522,47000.0
2005-02-18 15:35:00,13.43,13.43,13.4,13.42,65000.0,7.522,7.522,7.5052,7.5164,65000.0
2005-02-18 15:40:00,13.41,13.42,13.39,13.4,35400.0,7.5108,7.5164,7.4996,7.5052,35400.0
2005-02-18 15:45:00,13.4,13.42,13.4,13.4,61200.0,7.5052,7.5164,7.5052,7.5052,61200.0
2005-02-18 15:50:00,13.41,13.41,13.4,13.4,82600.0,7.5108,7.5108,7.5052,7.5052,82600.0
2005-02-18 15:55:00,13.41,13.41,13.39,13.4,192800.0,7.5108,7.5108,7.4996,7.5052,192800.0
2005-02-22 09:30:00,13.33,13.33,13.25,13.29,77200.0,7.466,7.466,7.4212,7.4436,77200.0
2005-02-22 09:35:00,13.29,13.35,13.29,13.34,56800.0,7.4436,7.4772,7.4436,7.4716,56800.0
2005-02-22 09:40:00,13.34,13.38,13.29,13.3,63800.0,7.4716,7.494,7.4436,7.4492,63800.0
2005-02-22 09:45:00,13.3,13.34,13.28,13.33,24200.0,7.4492,7.4716,7.438,7.466,24200.0
2005-02-22 09:50:00,13.33,13.34,13.29,13.29,31400.0,7.466,7.4716,7.4436,7.4436,31400.0
2005-02-22 09:55:00,13.29,13.34,13.29,13.31,64400.0,7.4436,7.4716,7.4436,7.4548,64400.0
2005-02-22 10:00:00,13.31,13.33,13.26,13.26,81800.0,7.4548,7.466,7.4268,7.4268,81800.0
2005-02-22 10:05:00,13.26,13.28,13.24,13.27,48800.0,7.4268,7.438,7.4156,7.4324,48800.0
2005-02-22 10:10:00,13.27,13.36,13.27,13.3,89600.0,7.4324,7.4828,7.4324,7.4492,89600.0
2005-02-22 10:15:00,13.34,13.37,13.3,13.34,212000.0,7.4716,7.4884,7.4492,7.4716,212000.0
2005-02-22 10:20:00,13.33,13.51,13.33,13.5,96800.0,7.466,7.5668,7.466,7.5612,96800.0
2005-02-22 10:25:00,13.5,13.56,13.42,13.45,154600.0,7.5612,7.5948,7.5164,7.5332,154600.0
2005-02-22 10:30:00,13.44,13.47,13.43,13.46,82600.0,7.5276,7.5444,7.522,7.5388,82600.0
2005-02-22 10:35:00,13.46,13.55,13.46,13.55,198600.0,7.5388,7.5892,7.5388,7.5892,198600.0
2005-02-22 10:40:00,13.55,13.56,13.47,13.51,126000.0,7.5892,7.5948,7.5444,7.5668,126000.0
2005-02-22 10:45:00,13.5,13.51,13.46,13.46,53600.0,7.5612,7.5668,7.5388,7.5388,53600.0
2005-02-22 10:50:00,13.46,13.51,13.46,13.47,67000.0,7.5388,7.5668,7.5388,7.5444,67000.0
2005-02-22 10:55:00,13.47,13.47,13.37,13.38,117800.0,7.5444,7.5444,7.4884,7.494,117800.0
2005-02-22 11:00:00,13.38,13.4,13.38,13.4,49000.0,7.494,7.5052,7.494,7.5052,49000.0
2005-02-22 11:05:00,13.4,13.41,13.35,13.37,66200.0,7.5052,7.5108,7.4772,7.4884,66200.0
2005-02-22 11:10:00,13.37,13.42,13.37,13.4,32600.0,7.4884,7.5164,7.4884,7.5052,32600.0
2005-02-22 11:15:00,13.41,13.43,13.4,13.42,41000.0,7.5108,7.522,7.5052,7.5164,41000.0
2005-02-22 11:20:00,13.42,13.45,13.41,13.43,65600.0,7.5164,7.5332,7.5108,7.522,65600.0
2005-02-22 11:25:00,13.43,13.44,13.4,13.4,25800.0,7.522,7.5276,7.5052,7.5052,25800.0
2005-02-22 11:30:00,13.4,13.4,13.38,13.4,28000.0,7.5052,7.5052,7.494,7.5052,28000.0
2005-02-22 11:35:00,13.4,13.4,13.38,13.4,16600.0,7.5052,7.5052,7.494,7.5052,16600.0
2005-02-22 11:40:00,13.4,13.42,13.39,13.4,30200.0,7.5052,7.5164,7.4996,7.5052,30200.0
2005-02-22 11:45:00,13.4,13.4,13.38,13.39,22400.0,7.5052,7.5052,7.494,7.4996,22400.0
2005-02-22 11:50:00,13.38,13.39,13.35,13.36,78200.0,7.494,7.4996,7.4772,7.4828,78200.0
2005-02-22 11:55:00,13.35,13.36,13.35,13.35,18200.0,7.4772,7.4828,7.4772,7.4772,18200.0
2005-02-22 12:00:00,13.35,13.4,13.35,13.4,19600.0,7.4772,7.5052,7.4772,7.5052,19600.0
2005-02-22 12:05:00,13.4,13.42,13.4,13.41,66800.0,7.5052,7.5164,7.5052,7.5108,66800.0
2005-02-22 12:10:00,13.4,13.41,13.36,13.38,31200.0,7.5052,7.5108,7.4828,7.494,31200.0
2005-02-22 12:15:00,13.38,13.38,13.32,13.32,30800.0,7.494,7.494,7.4604,7.4604,30800.0
2005-02-22 12:20:00,13.32,13.32,13.29,13.29,31400.0,7.4604,7.4604,7.4436,7.4436,31400.0
2005-02-22 12:25:00,13.29,13.31,13.22,13.31,60000.0,7.4436,7.4548,7.4044,7.4548,60000.0
2005-02-22 12:30:00,13.31,13.32,13.26,13.27,43200.0,7.4548,7.4604,7.4268,7.4324,43200.0
2005-02-22 12:35:00,13.27,13.3,13.25,13.28,67800.0,7.4324,7.4492,7.4212,7.438,67800.0
2005-02-22 12:40:00,13.28,13.33,13.27,13.33,52200.0,7.438,7.466,7.4324,7.466,52200.0
2005-02-22 12:45:00,13.33,13.35,13.33,13.35,19400.0,7.466,7.4772,7.466,7.4772,19400.0
2005-02-22 12:50:00,13.34,13.35,13.29,13.31,19400.0,7.4716,7.4772,7.4436,7.4548,19400.0
2005-02-22 12:55:00,13.31,13.34,13.31,13.32,18800.0,7.4548,7.4716,7.4548,7.4604,18800.0
2005-02-22 13:00:00,13.33,13.34,13.29,13.31,71800.0,7.466,7.4716,7.4436,7.4548,71800.0
2005-02-22 13:05:00,13.31,13.37,13.29,13.37,60600.0,7.4548,7.4884,7.4436,7.4884,60600.0
2005-02-22 13:10:00,13.37,13.38,13.35,13.36,41400.0,7.4884,7.494,7.4772,7.4828,41400.0
2005-02-22 13:15:00,13.36,13.39,13.35,13.37,34800.0,7.4828,7.4996,7.4772,7.4884,34800.0
2005-02-22 13:20:00,13.37,13.37,13.33,13.35,42800.0,7.4884,7.4884,7.466,7.4772,42800.0
2005-02-22 13:25:00,13.35,13.37,13.34,13.35,35000.0,7.4772,7.4884,7.4716,7.4772,35000.0
2005-02-22 13:30:00,13.35,13.36,13.3,13.31,53200.0,7.4772,7.4828,7.4492,7.4548,53200.0
2005-02-22 13:35:00,13.32,13.32,13.27,13.28,47600.0,7.4604,7.4604,7.4324,7.438,47600.0
2005-02-22 13:40:00,13.28,13.34,13.28,13.34,34200.0,7.438,7.4716,7.438,7.4716,34200.0
2005-02-22 13:45:00,13.34,13.37,13.34,13.36,56400.0,7.4716,7.4884,7.4716,7.4828,56400.0
2005-02-22 13:50:00,13.36,13.37,13.31,13.36,58600.0,7.4828,7.4884,7.4548,7.4828,58600.0
2005-02-22 13:55:00,13.36,13.36,13.33,13.35,24400.0,7.4828,7.4828,7.466,7.4772,24400.0
2005-02-22 14:00:00,13.35,13.36,13.31,13.36,62400.0,7.4772,7.4828,7.4548,7.4828,62400.0
2005-02-22 14:05:00,13.36,13.36,13.31,13.31,46200.0,7.4828,7.4828,7.4548,7.4548,46200.0
2005-02-22 14:10:00,13.31,13.35,13.31,13.35,17200.0,7.4548,7.4772,7.4548,7.4772,17200.0
2005-02-22 14:15:00,13.35,13.36,13.34,13.36,58600.0,7.4772,7.4828,7.4716,7.4828,58600.0
2005-02-22 14:20:00,13.33,13.35,13.3,13.33,25400.0,7.466,7.4772,7.4492,7.466,25400.0
2005-02-22 14:25:00,13.33,13.35,13.31,13.35,28000.0,7.466,7.4772,7.4548,7.4772,28000.0
2005-02-22 14:30:00,13.35,13.36,13.34,13.35,24200.0,7.4772,7.4828,7.4716,7.4772,24200.0
2005-02-22 14:35:00,13.34,13.35,13.33,13.35,26800.0,7.4716,7.4772,7.466,7.4772,26800.0
2005-02-22 14:40:00,13.34,13.36,13.34,13.35,20800.0,7.4716,7.4828,7.4716,7.4772,20800.0
2005-02-22 14:45:00,13.35,13.35,13.31,13.32,24600.0,7.4772,7.4772,7.4548,7.4604,24600.0
2005-02-22 14:50:00,13.33,13.34,13.31,13.33,23400.0,7.466,7.4716,7.4548,7.466,23400.0
2005-02-22 14:55:00,13.33,13.34,13.31,13.33,22800.0,7.466,7.4716,7.4548,7.466,22800.0
2005-02-22 15:00:00,13.33,13.33,13.3,13.31,24800.0,7.466,7.466,7.4492,7.4548,24800.0
2005-02-22 15:05:00,13.32,13.33,13.27,13.29,36800.0,7.4604,7.466,7.4324,7.4436,36800.0
2005-02-22 15:10:00,13.29,13.3,13.21,13.22,85200.0,7.4436,7.4492,7.3988,7.4044,85200.0
2005-02-22 15:15:00,13.22,13.27,13.21,13.24,59000.0,7.4044,7.4324,7.3988,7.4156,59000.0
2005-02-22 15:20:00,13.23,13.24,13.2,13.22,45000.0,7.41,7.4156,7.3932,7.4044,45000.0
2005-02-22 15:25:00,13.22,13.22,13.19,13.22,19000.0,7.4044,7.4044,7.3876,7.4044,19000.0
2005-02-22 15:30:00,13.22,13.23,13.22,13.23,33800.0,7.4044,7.41,7.4044,7.41,33800.0
2005-02-22 15:35:00,13.23,13.23,13.18,13.23,37400.0,7.41,7.41,7.382,7.41,37400.0
2005-02-22 15:40:00,13.23,13.28,13.23,13.27,51600.0,7.41,7.438,7.41,7.4324,51600.0
2005-02-22 15:45:00,13.27,13.29,13.27,13.27,69400.0,7.4324,7.4436,7.4324,7.4324,69400.0
2005-02-22 15:50:00,13.27,13.29,13.22,13.28,71800.0,7.4324,7.4436,7.4044,7.438,71800.0
2005-02-22 15:55:00,13.29,13.3,13.24,13.29,104400.0,7.4436,7.4492,7.4156,7.4436,104400.0
2005-02-23 09:30:00,13.43,13.5,13.38,13.49,112000.0,7.522,7.5612,7.494,7.5556,112000.0
2005-02-23 09:35:00,13.48,13.49,13.4,13.4,74600.0,7.55,7.5556,7.5052,7.5052,74600.0
2005-02-23 09:40:00,13.4,13.43,13.39,13.41,36200.0,7.5052,7.522,7.4996,7.5108,36200.0
2005-02-23 09:45:00,13.42,13.43,13.33,13.33,62200.0,7.5164,7.522,7.466,7.466,62200.0
2005-02-23 09:50:00,13.33,13.36,13.31,13.34,57400.0,7.466,7.4828,7.4548,7.4716,57400.0
2005-02-23 09:55:00,13.34,13.34,13.27,13.27,55400.0,7.4716,7.4716,7.4324,7.4324,55400.0
2005-02-23 10:00:00,13.27,13.29,13.18,13.2,57200.0,7.4324,7.4436,7.382,7.3932,57200.0
2005-02-23 10:05:00,13.19,13.2,13.1,13.13,122200.0,7.3876,7.3932,7.3372,7.354,122200.0
2005-02-23 10:10:00,13.13,13.17,13.12,13.17,73200.0,7.354,7.3764,7.3484,7.3764,73200.0
2005-02-23 10:15:00,13.18,13.21,13.14,13.18,109000.0,7.382,7.3988,7.3596,7.382,109000.0
2005-02-23 10:20:00,13.19,13.23,13.18,13.23,45800.0,7.3876,7.41,7.382,7.41,45800.0
2005-02-23 10:25:00,13.22,13.28,13.19,13.2,41400.0,7.4044,7.438,7.3876,7.3932,41400.0
2005-02-23 10:30:00,13.2,13.22,13.19,13.21,94000.0,7.3932,7.4044,7.3876,7.3988,94000.0
2005-02-23 10:35:00,13.22,13.22,13.19,13.22,43600.0,7.4044,7.4044,7.3876,7.4044,43600.0
2005-02-23 10:40:00,13.22,13.22,13.19,13.2,56800.0,7.4044,7.4044,7.3876,7.3932,56800.0
2005-02-23 10:45:00,13.19,13.3,13.18,13.2,391800.0,7.3876,7.4492,7.382,7.3932,391800.0
2005-02-23 10:50:00,13.2,13.2,13.15,13.15,34400.0,7.3932,7.3932,7.3652,7.3652,34400.0
2005-02-23 10:55:00,13.14,13.15,13.12,13.12,129200.0,7.3596,7.3652,7.3484,7.3484,129200.0
2005-02-23 11:00:00,13.11,13.13,13.11,13.12,89800.0,7.3428,7.354,7.3428,7.3484,89800.0
2005-02-23 11:05:00,13.13,13.13,13.12,13.12,33800.0,7.354,7.354,7.3484,7.3484,33800.0
2005-02-23 11:10:00,13.11,13.12,13.11,13.11,27200.0,7.3428,7.3484,7.3428,7.3428,27200.0
2005-02-23 11:15:00,13.12,13.18,13.12,13.17,37600.0,7.3484,7.382,7.3484,7.3764,37600.0
2005-02-23 11:20:00,13.17,13.23,13.15,13.22,25400.0,7.3764,7.41,7.3652,7.4044,25400.0
2005-02-23 11:25:00,13.24,13.26,13.23,13.25,49400.0,7.4156,7.4268,7.41,7.4212,49400.0
2005-02-23 11:30:00,13.25,13.33,13.24,13.31,46000.0,7.4212,7.466,7.4156,7.4548,46000.0
2005-02-23 11:35:00,13.3,13.31,13.27,13.28,17400.0,7.4492,7.4548,7.4324,7.438,17400.0
2005-02-23 11:40:00,13.27,13.29,13.25,13.28,33400.0,7.4324,7.4436,7.4212,7.438,33400.0
2005-02-23 11:45:00,13.28,13.28,13.22,13.22,39000.0,7.438,7.438,7.4044,7.4044,39000.0
2005-02-23 11:50:00,13.22,13.24,13.19,13.19,54200.0,7.4044,7.4156,7.3876,7.3876,54200.0
2005-02-23 11:55:00,13.19,13.19,13.14,13.15,54800.0,7.3876,7.3876,7.3596,7.3652,54800.0
2005-02-23 12:00:00,13.15,13.17,13.13,13.13,40000.0,7.3652,7.3764,7.354,7.354,40000.0
2005-02-23 12:05:00,13.13,13.15,13.11,13.11,43000.0,7.354,7.3652,7.3428,7.3428,43000.0
2005-02-23 12:10:00,13.11,13.13,13.11,13.13,22400.0,7.3428,7.354,7.3428,7.354,22400.0
2005-02-23 12:15:00,13.13,13.13,13.13,13.13,8600.0,7.354,7.354,7.354,7.354,8600.0
2005-02-23 12:20:00,13.13,13.14,13.13,13.13,7000.0,7.354,7.3596,7.354,7.354,7000.0
2005-02-23 12:25:00,13.12,13.13,13.11,13.13,66200.0,7.3484,7.354,7.3428,7.354,66200.0
2005-02-23 12:30:00,13.13,13.13,13.11,13.11,12000.0,7.354,7.354,7.3428,7.3428,12000.0
2005-02-23 12:35:00,13.11,13.12,13.11,13.12,35400.0,7.3428,7.3484,7.3428,7.3484,35400.0
2005-02-23 12:40:00,13.11,13.12,13.11,13.12,26600.0,7.3428,7.3484,7.3428,7.3484,26600.0
2005-02-23 12:45:00,13.11,13.13,13.11,13.13,5600.0,7.3428,7.354,7.3428,7.354,5600.0
2005-02-23 12:50:00,13.12,13.13,13.12,13.13,9400.0,7.3484,7.354,7.3484,7.354,9400.0
2005-02-23 12:55:00,13.13,13.13,13.13,13.13,4400.0,7.354,7.354,7.354,7.354,4400.0
2005-02-23 13:00:00,13.13,13.17,13.13,13.15,9200.0,7.354,7.3764,7.354,7.3652,9200.0
2005-02-23 13:05:00,13.16,13.17,13.13,13.13,15400.0,7.3708,7.3764,7.354,7.354,15400.0
2005-02-23 13:10:00,13.14,13.14,13.12,13.14,25000.0,7.3596,7.3596,7.3484,7.3596,25000.0
2005-02-23 13:15:00,13.14,13.14,13.12,13.12,11600.0,7.3596,7.3596,7.3484,7.3484,11600.0
2005-02-23 13:20:00,13.13,13.13,13.11,13.11,10200.0,7.354,7.354,7.3428,7.3428,10200.0
2005-02-23 13:25:00,13.13,13.15,13.11,13.12,10400.0,7.354,7.3652,7.3428,7.3484,10400.0
2005-02-23 13:30:00,13.12,13.13,13.1,13.13,14200.0,7.3484,7.354,7.3372,7.354,14200.0
2005-02-23 13:35:00,13.13,13.14,13.12,13.12,9200.0,7.354,7.3596,7.3484,7.3484,9200.0
2005-02-23 13:40:00,13.13,13.13,13.11,13.11,23200.0,7.354,7.354,7.3428,7.3428,23200.0
2005-02-23 13:45:00,13.12,13.15,13.12,13.13,15600.0,7.3484,7.3652,7.3484,7.354,15600.0
2005-02-23 13:50:00,13.13,13.15,13.13,13.15,11200.0,7.354,7.3652,7.354,7.3652,11200.0
2005-02-23 13:55:00,13.15,13.16,13.15,13.15,7800.0,7.3652,7.3708,7.3652,7.3652,7800.0
2005-02-23 14:00:00,13.16,13.17,13.13,13.17,13800.0,7.3708,7.3764,7.354,7.3764,13800.0
2005-02-23 14:05:00,13.17,13.21,13.17,13.2,13600.0,7.3764,7.3988,7.3764,7.3932,13600.0
2005-02-23 14:10:00,13.2,13.2,13.12,13.15,34800.0,7.3932,7.3932,7.3484,7.3652,34800.0
2005-02-23 14:15:00,13.15,13.17,13.13,13.17,19000.0,7.3652,7.3764,7.354,7.3764,19000.0
2005-02-23 14:20:00,13.17,13.22,13.17,13.21,18000.0,7.3764,7.4044,7.3764,7.3988,18000.0
2005-02-23 14:25:00,13.21,13.22,13.19,13.22,86600.0,7.3988,7.4044,7.3876,7.4044,86600.0
2005-02-23 14:30:00,13.2,13.23,13.19,13.23,40800.0,7.3932,7.41,7.3876,7.41,40800.0
2005-02-23 14:35:00,13.22,13.24,13.2,13.21,14000.0,7.4044,7.4156,7.3932,7.3988,14000.0
2005-02-23 14:40:00,13.2,13.22,13.19,13.19,38800.0,7.3932,7.4044,7.3876,7.3876,38800.0
2005-02-23 14:45:00,13.2,13.22,13.19,13.22,11600.0,7.3932,7.4044,7.3876,7.4044,11600.0
2005-02-23 14:50:00,13.22,13.23,13.16,13.16,20400.0,7.4044,7.41,7.3708,7.3708,20400.0
2005-02-23 14:55:00,13.17,13.19,13.17,13.19,46400.0,7.3764,7.3876,7.3764,7.3876,46400.0
2005-02-23 15:00:00,13.19,13.2,13.16,13.2,43600.0,7.3876,7.3932,7.3708,7.3932,43600.0
2005-02-23 15:05:00,13.21,13.28,13.2,13.27,94600.0,7.3988,7.438,7.3932,7.4324,94600.0
2005-02-23 15:10:00,13.28,13.32,13.27,13.31,79000.0,7.438,7.4604,7.4324,7.4548,79000.0
2005-02-23 15:15:00,13.31,13.35,13.22,13.35,168000.0,7.4548,7.4772,7.4044,7.4772,168000.0
2005-02-23 15:20:00,13.35,13.38,13.34,13.35,109800.0,7.4772,7.494,7.4716,7.4772,109800.0
2005-02-23 15:25:00,13.35,13.4,13.35,13.37,75600.0,7.4772,7.5052,7.4772,7.4884,75600.0
2005-02-23 15:30:00,13.38,13.38,13.31,13.32,43400.0,7.494,7.494,7.4548,7.4604,43400.0
2005-02-23 15:35:00,13.32,13.36,13.31,13.34,44400.0,7.4604,7.4828,7.4548,7.4716,44400.0
2005-02-23 15:40:00,13.34,13.34,13.3,13.32,22200.0,7.4716,7.4716,7.4492,7.4604,22200.0
2005-02-23 15:45:00,13.32,13.37,13.32,13.35,64400.0,7.4604,7.4884,7.4604,7.4772,64400.0
2005-02-23 15:50:00,13.34,13.37,13.34,13.34,33200.0,7.4716,7.4884,7.4716,7.4716,33200.0
2005-02-23 15:55:00,13.34,13.34,13.28,13.29,137600.0,7.4716,7.4716,7.438,7.4436,137600.0
2005-02-24 09:30:00,13.25,13.47,13.25,13.44,158000.0,7.4212,7.5444,7.4212,7.5276,158000.0
2005-02-24 09:35:00,13.44,13.51,13.44,13.5,74600.0,7.5276,7.5668,7.5276,7.5612,74600.0
2005-02-24 09:40:00,13.51,13.56,13.47,13.54,140200.0,7.5668,7.5948,7.5444,7.5836,140200.0
2005-02-24 09:45:00,13.55,13.55,13.47,13.47,111400.0,7.5892,7.5892,7.5444,7.5444,111400.0
2005-02-24 09:50:00,13.49,13.49,13.44,13.45,47800.0,7.5556,7.5556,7.5276,7.5332,47800.0
2005-02-24 09:55:00,13.44,13.56,13.44,13.54,82000.0,7.5276,7.5948,7.5276,7.5836,82000.0
2005-02-24 10:00:00,13.54,13.55,13.44,13.49,61600.0,7.5836,7.5892,7.5276,7.5556,61600.0
2005-02-24 10:05:00,13.49,13.57,13.49,13.55,74600.0,7.5556,7.6004,7.5556,7.5892,74600.0
2005-02-24 10:10:00,13.54,13.66,13.54,13.65,88600.0,7.5836,7.6509,7.5836,7.6452,88600.0
2005-02-24 10:15:00,13.65,13.66,13.6,13.6,44600.0,7.6452,7.6509,7.6172,7.6172,44600.0
2005-02-24 10:20:00,13.61,13.63,13.55,13.55,51000.0,7.6228,7.634,7.5892,7.5892,51000.0
2005-02-24 10:25:00,13.56,13.57,13.55,13.55,27800.0,7.5948,7.6004,7.5892,7.5892,27800.0
2005-02-24 10:30:00,13.56,13.71,13.55,13.69,95800.0,7.5948,7.6789,7.5892,7.6677,95800.0
2005-02-24 10:35:00,13.7,13.71,13.62,13.62,46800.0,7.6733,7.6789,7.6284,7.6284,46800.0
2005-02-24 10:40:00,13.6,13.63,13.53,13.53,61400.0,7.6172,7.634,7.578,7.578,61400.0
2005-02-24 10:45:00,13.53,13.54,13.47,13.5,68400.0,7.578,7.5836,7.5444,7.5612,68400.0
2005-02-24 10:50:00,13.51,13.55,13.49,13.49,66000.0,7.5668,7.5892,7.5556,7.5556,66000.0
2005-02-24 10:55:00,13.49,13.52,13.44,13.45,22000.0,7.5556,7.5724,7.5276,7.5332,22000.0
2005-02-24 11:00:00,13.45,13.53,13.45,13.53,127400.0,7.5332,7.578,7.5332,7.578,127400.0
2005-02-24 11:05:00,13.53,13.55,13.52,13.53,24200.0,7.578,7.5892,7.5724,7.578,24200.0
2005-02-24 11:10:00,13.53,13.54,13.49,13.49,26200.0,7.578,7.5836,7.5556,7.5556,26200.0
2005-02-24 11:15:00,13.49,13.55,13.49,13.54,37200.0,7.5556,7.5892,7.5556,7.5836,37200.0
2005-02-24 11:20:00,13.54,13.57,13.53,13.56,29400.0,7.5836,7.6004,7.578,7.5948,29400.0
2005-02-24 11:25:00,13.56,13.59,13.51,13.51,13000.0,7.5948,7.6116,7.5668,7.5668,13000.0
2005-02-24 11:30:00,13.51,13.51,13.49,13.51,8600.0,7.5668,7.5668,7.5556,7.5668,8600.0
2005-02-24 11:35:00,13.51,13.52,13.49,13.5,12800.0,7.5668,7.5724,7.5556,7.5612,12800.0
2005-02-24 11:40:00,13.49,13.52,13.49,13.51,8200.0,7.5556,7.5724,7.5556,7.5668,8200.0
2005-02-24 11:45:00,13.52,13.53,13.49,13.49,38000.0,7.5724,7.578,7.5556,7.5556,38000.0
2005-02-24 11:50:00,13.49,13.5,13.46,13.46,48800.0,7.5556,7.5612,7.5388,7.5388,48800.0
2005-02-24 11:55:00,13.46,13.46,13.45,13.46,32400.0,7.5388,7.5388,7.5332,7.5388,32400.0
2005-02-24 12:00:00,13.46,13.48,13.45,13.47,138400.0,7.5388,7.55,7.5332,7.5444,138400.0
2005-02-24 12:05:00,13.47,13.49,13.46,13.48,50200.0,7.5444,7.5556,7.5388,7.55,50200.0
2005-02-24 12:10:00,13.48,13.48,13.46,13.47,56200.0,7.55,7.55,7.5388,7.5444,56200.0
2005-02-24 12:15:00,13.46,13.47,13.45,13.46,41000.0,7.5388,7.5444,7.5332,7.5388,41000.0
2005-02-24 12:20:00,13.46,13.49,13.46,13.48,32400.0,7.5388,7.5556,7.5388,7.55,32400.0
2005-02-24 12:25:00,13.49,13.51,13.49,13.5,10600.0,7.5556,7.5668,7.5556,7.5612,10600.0
2005-02-24 12:30:00,13.5,13.51,13.49,13.51,22000.0,7.5612,7.5668,7.5556,7.5668,22000.0
2005-02-24 12:35:00,13.51,13.52,13.51,13.51,13800.0,7.5668,7.5724,7.5668,7.5668,13800.0
2005-02-24 12:40:00,13.51,13.52,13.5,13.51,40000.0,7.5668,7.5724,7.5612,7.5668,40000.0
2005-02-24 12:45:00,13.5,13.52,13.49,13.51,55200.0,7.5612,7.5724,7.5556,7.5668,55200.0
2005-02-24 12:50:00,13.51,13.52,13.5,13.51,35400.0,7.5668,7.5724,7.5612,7.5668,35400.0
2005-02-24 12:55:00,13.51,13.52,13.48,13.49,34600.0,7.5668,7.5724,7.55,7.5556,34600.0
2005-02-24 13:00:00,13.49,13.51,13.49,13.51,21000.0,7.5556,7.5668,7.5556,7.5668,21000.0
2005-02-24 13:05:00,13.51,13.53,13.49,13.5,33400.0,7.5668,7.578,7.5556,7.5612,33400.0
2005-02-24 13:10:00,13.5,13.52,13.5,13.51,31800.0,7.5612,7.5724,7.5612,7.5668,31800.0
2005-02-24 13:15:00,13.51,13.53,13.51,13.52,19600.0,7.5668,7.578,7.5668,7.5724,19600.0
2005-02-24 13:20:00,13.52,13.54,13.52,13.54,17600.0,7.5724,7.5836,7.5724,7.5836,17600.0
2005-02-24 13:25:00,13.54,13.56,13.53,13.56,41200.0,7.5836,7.5948,7.578,7.5948,41200.0
2005-02-24 13:30:00,13.56,13.56,13.52,13.52,21200.0,7.5948,7.5948,7.5724,7.5724,21200.0
2005-02-24 13:35:00,13.52,13.59,13.52,13.55,51000.0,7.5724,7.6116,7.5724,7.5892,51000.0
2005-02-24 13:40:00,13.55,13.56,13.53,13.53,12400.0,7.5892,7.5948,7.578,7.578,12400.0
2005-02-24 13:45:00,13.54,13.57,13.54,13.56,29200.0,7.5836,7.6004,7.5836,7.5948,29200.0
2005-02-24 13:50:00,13.55,13.6,13.55,13.56,39800.0,7.5892,7.6172,7.5892,7.5948,39800.0
2005-02-24 13:55:00,13.56,13.56,13.52,13.53,53800.0,7.5948,7.5948,7.5724,7.578,53800.0
2005-02-24 14:00:00,13.52,13.56,13.52,13.56,238400.0,7.5724,7.5948,7.5724,7.5948,238400.0
2005-02-24 14:05:00,13.56,13.63,13.56,13.63,38600.0,7.5948,7.634,7.5948,7.634,38600.0
2005-02-24 14:10:00,13.63,13.64,13.62,13.62,96000.0,7.634,7.6396,7.6284,7.6284,96000.0
2005-02-24 14:15:00,13.63,13.63,13.61,13.63,42600.0,7.634,7.634,7.6228,7.634,42600.0
2005-02-24 14:20:00,13.63,13.65,13.62,13.64,185800.0,7.634,7.6452,7.6284,7.6396,185800.0
2005-02-24 14:25:00,13.64,13.64,13.63,13.63,33800.0,7.6396,7.6396,7.634,7.634,33800.0
2005-02-24 14:30:00,13.63,13.67,13.63,13.65,109800.0,7.634,7.6565,7.634,7.6452,109800.0
2005-02-24 14:35:00,13.65,13.65,13.63,13.65,30600.0,7.6452,7.6452,7.634,7.6452,30600.0
2005-02-24 14:40:00,13.64,13.7,13.64,13.68,45200.0,7.6396,7.6733,7.6396,7.6621,45200.0
2005-02-24 14:45:00,13.68,13.69,13.64,13.65,20800.0,7.6621,7.6677,7.6396,7.6452,20800.0
2005-02-24 14:50:00,13.65,13.69,13.65,13.68,22400.0,7.6452,7.6677,7.6452,7.6621,22400.0
2005-02-24 14:55:00,13.67,13.7,13.65,13.69,46600.0,7.6565,7.6733,7.6452,7.6677,46600.0
2005-02-24 15:00:00,13.69,13.73,13.65,13.72,212600.0,7.6677,7.6901,7.6452,7.6845,212600.0
2005-02-24 15:05:00,13.72,13.74,13.69,13.71,25400.0,7.6845,7.6957,7.6677,7.6789,25400.0
2005-02-24 15:10:00,13.7,13.75,13.7,13.74,49400.0,7.6733,7.7013,7.6733,7.6957,49400.0
2005-02-24 15:15:00,13.74,13.74,13.72,13.74,25200.0,7.6957,7.6957,7.6845,7.6957,25200.0
2005-02-24 15:20:00,13.74,13.75,13.72,13.74,72600.0,7.6957,7.7013,7.6845,7.6957,72600.0
2005-02-24 15:25:00,13.73,13.74,13.73,13.74,70600.0,7.6901,7.6957,7.6901,7.6957,70600.0
2005-02-24 15:30:00,13.74,13.74,13.72,13.74,19800.0,7.6957,7.6957,7.6845,7.6957,19800.0
2005-02-24 15:35:00,13.74,13.76,13.72,13.73,41800.0,7.6957,7.7069,7.6845,7.6901,41800.0
2005-02-24 15:40:00,13.72,13.81,13.71,13.8,124200.0,7.6845,7.7349,7.6789,7.7293,124200.0
2005-02-24 15:45:00,13.8,13.81,13.76,13.77,113400.0,7.7293,7.7349,7.7069,7.7125,113400.0
2005-02-24 15:50:00,13.77,13.79,13.75,13.78,107800.0,7.7125,7.7237,7.7013,7.7181,107800.0
2005-02-24 15:55:00,13.78,13.8,13.77,13.8,187600.0,7.7181,7.7293,7.7125,7.7293,187600.0
2005-02-25 09:30:00,13.74,13.85,13.74,13.82,67000.0,7.6957,7.7573,7.6957,7.7405,67000.0
2005-02-25 09:35:00,13.82,13.97,13.82,13.9,141200.0,7.7405,7.8245,7.7405,7.7853,141200.0
2005-02-25 09:40:00,13.9,13.9,13.8,13.85,70000.0,7.7853,7.7853,7.7293,7.7573,70000.0
2005-02-25 09:45:00,13.85,13.85,13.79,13.79,114200.0,7.7573,7.7573,7.7237,7.7237,114200.0
2005-02-25 09:50:00,13.79,13.86,13.77,13.86,52400.0,7.7237,7.7629,7.7125,7.7629,52400.0
2005-02-25 09:55:00,13.86,13.87,13.83,13.85,34600.0,7.7629,7.7685,7.7461,7.7573,34600.0
2005-02-25 10:00:00,13.85,13.96,13.84,13.96,80400.0,7.7573,7.8189,7.7517,7.8189,80400.0
2005-02-25 10:05:00,13.96,13.97,13.9,13.94,68400.0,7.8189,7.8245,7.7853,7.8077,68400.0
2005-02-25 10:10:00,13.94,13.97,13.93,13.97,25400.0,7.8077,7.8245,7.8021,7.8245,25400.0
2005-02-25 10:15:00,13.97,13.98,13.95,13.96,24000.0,7.8245,7.8301,7.8133,7.8189,24000.0
2005-02-25 10:20:00,13.96,13.97,13.96,13.97,44400.0,7.8189,7.8245,7.8189,7.8245,44400.0
2005-02-25 10:25:00,13.97,13.97,13.93,13.97,51800.0,7.8245,7.8245,7.8021,7.8245,51800.0
2005-02-25 10:30:00,13.96,13.97,13.93,13.95,26400.0,7.8189,7.8245,7.8021,7.8133,26400.0
2005-02-25 10:35:00,13.95,13.96,13.93,13.93,22200.0,7.8133,7.8189,7.8021,7.8021,22200.0
2005-02-25 10:40:00,13.93,13.97,13.93,13.96,52000.0,7.8021,7.8245,7.8021,7.8189,52000.0
2005-02-25 10:45:00,13.96,13.97,13.95,13.96,33400.0,7.8189,7.8245,7.8133,7.8189,33400.0
2005-02-25 10:50:00,13.96,13.97,13.94,13.95,22600.0,7.8189,7.8245,7.8077,7.8133,22600.0
2005-02-25 10:55:00,13.95,13.99,13.95,13.99,85800.0,7.8133,7.8357,7.8133,7.8357,85800.0
2005-02-25 11:00:00,13.99,14.06,13.98,14.06,126600.0,7.8357,7.8749,7.8301,7.8749,126600.0
2005-02-25 11:05:00,14.06,14.1,14.06,14.08,94800.0,7.8749,7.8973,7.8749,7.8861,94800.0
2005-02-25 11:10:00,14.08,14.13,14.08,14.11,89800.0,7.8861,7.9141,7.8861,7.9029,89800.0
2005-02-25 11:15:00,14.11,14.12,14.08,14.09,17600.0,7.9029,7.9085,7.8861,7.8917,17600.0
2005-02-25 11:20:00,14.08,14.09,14.08,14.08,8400.0,7.8861,7.8917,7.8861,7.8861,8400.0
2005-02-25 11:25:00,14.09,14.1,14.06,14.07,25600.0,7.8917,7.8973,7.8749,7.8805,25600.0
2005-02-25 11:30:00,14.08,14.1,14.06,14.06,40200.0,7.8861,7.8973,7.8749,7.8749,40200.0
2005-02-25 11:35:00,14.06,14.06,14.03,14.04,100400.0,7.8749,7.8749,7.8581,7.8637,100400.0
2005-02-25 11:40:00,14.03,14.04,14.02,14.03,22400.0,7.8581,7.8637,7.8525,7.8581,22400.0
2005-02-25 11:45:00,14.04,14.05,14.03,14.05,21600.0,7.8637,7.8693,7.8581,7.8693,21600.0
2005-02-25 11:50:00,14.05,14.14,14.05,14.12,57200.0,7.8693,7.9197,7.8693,7.9085,57200.0
2005-02-25 11:55:00,14.11,14.17,14.1,14.15,41600.0,7.9029,7.9365,7.8973,7.9253,41600.0
2005-02-25 12:00:00,14.13,14.16,14.09,14.13,98200.0,7.9141,7.9309,7.8917,7.9141,98200.0
2005-02-25 12:05:00,14.15,14.15,14.12,14.12,20400.0,7.9253,7.9253,7.9085,7.9085,20400.0
2005-02-25 12:10:00,14.12,14.12,14.1,14.12,24800.0,7.9085,7.9085,7.8973,7.9085,24800.0
2005-02-25 12:15:00,14.12,14.13,14.12,14.12,9200.0,7.9085,7.9141,7.9085,7.9085,9200.0
2005-02-25 12:20:00,14.12,14.12,14.1,14.1,7200.0,7.9085,7.9085,7.8973,7.8973,7200.0
2005-02-25 12:25:00,14.09,14.12,14.09,14.11,12800.0,7.8917,7.9085,7.8917,7.9029,12800.0
2005-02-25 12:30:00,14.12,14.15,14.11,14.15,24000.0,7.9085,7.9253,7.9029,7.9253,24000.0
2005-02-25 12:35:00,14.15,14.16,14.12,14.12,29800.0,7.9253,7.9309,7.9085,7.9085,29800.0
2005-02-25 12:40:00,14.12,14.12,14.08,14.08,17000.0,7.9085,7.9085,7.8861,7.8861,17000.0
2005-02-25 12:45:00,14.08,14.12,14.07,14.07,16600.0,7.8861,7.9085,7.8805,7.8805,16600.0
2005-02-25 12:50:00,14.07,14.07,14.04,14.04,20800.0,7.8805,7.8805,7.8637,7.8637,20800.0
2005-02-25 12:55:00,14.04,14.04,14.01,14.03,46600.0,7.8637,7.8637,7.8469,7.8581,46600.0
2005-02-25 13:00:00,14.03,14.03,14.02,14.02,10800.0,7.8581,7.8581,7.8525,7.8525,10800.0
2005-02-25 13:05:00,14.03,14.03,14.01,14.02,16600.0,7.8581,7.8581,7.8469,7.8525,16600.0
2005-02-25 13:10:00,14.02,14.02,13.99,14.0,26800.0,7.8525,7.8525,7.8357,7.8413,26800.0
2005-02-25 13:15:00,13.99,14.01,13.96,13.96,50000.0,7.8357,7.8469,7.8189,7.8189,50000.0
2005-02-25 13:20:00,13.96,13.97,13.96,13.96,21000.0,7.8189,7.8245,7.8189,7.8189,21000.0
2005-02-25 13:25:00,13.96,13.96,13.91,13.92,28600.0,7.8189,7.8189,7.7909,7.7965,28600.0
2005-02-25 13:30:00,13.91,13.92,13.9,13.91,8000.0,7.7909,7.7965,7.7853,7.7909,8000.0
2005-02-25 13:35:00,13.91,13.94,13.91,13.92,38000.0,7.7909,7.8077,7.7909,7.7965,38000.0
2005-02-25 13:40:00,13.92,13.95,13.92,13.94,10400.0,7.7965,7.8133,7.7965,7.8077,10400.0
2005-02-25 13:45:00,13.94,13.94,13.92,13.93,11600.0,7.8077,7.8077,7.7965,7.8021,11600.0
2005-02-25 13:50:00,13.92,13.97,13.92,13.97,16000.0,7.7965,7.8245,7.7965,7.8245,16000.0
2005-02-25 13:55:00,13.96,13.97,13.96,13.96,8000.0,7.8189,7.8245,7.8189,7.8189,8000.0
2005-02-25 14:00:00,13.96,13.97,13.96,13.97,9400.0,7.8189,7.8245,7.8189,7.8245,9400.0
2005-02-25 14:05:00,13.97,13.99,13.97,13.99,10800.0,7.8245,7.8357,7.8245,7.8357,10800.0
2005-02-25 14:10:00,13.99,14.0,13.97,13.97,75400.0,7.8357,7.8413,7.8245,7.8245,75400.0
2005-02-25 14:15:00,13.97,13.99,13.96,13.97,76000.0,7.8245,7.8357,7.8189,7.8245,76000.0
2005-02-25 14:20:00,13.97,13.98,13.97,13.97,25200.0,7.8245,7.8301,7.8245,7.8245,25200.0
2005-02-25 14:25:00,13.97,13.97,13.96,13.97,23400.0,7.8245,7.8245,7.8189,7.8245,23400.0
2005-02-25 14:30:00,13.97,13.99,13.97,13.99,26200.0,7.8245,7.8357,7.8245,7.8357,26200.0
2005-02-25 14:35:00,13.99,14.0,13.99,14.0,53600.0,7.8357,7.8413,7.8357,7.8413,53600.0
2005-02-25 14:40:00,14.0,14.0,13.93,13.94,127600.0,7.8413,7.8413,7.8021,7.8077,127600.0
2005-02-25 14:45:00,13.93,13.98,13.93,13.96,40600.0,7.8021,7.8301,7.8021,7.8189,40600.0
2005-02-25 14:50:00,13.95,13.97,13.95,13.97,55600.0,7.8133,7.8245,7.8133,7.8245,55600.0
2005-02-25 14:55:00,13.97,13.97,13.95,13.96,35800.0,7.8245,7.8245,7.8133,7.8189,35800.0
2005-02-25 15:00:00,13.96,14.01,13.96,14.0,118800.0,7.8189,7.8469,7.8189,7.8413,118800.0
2005-02-25 15:05:00,14.0,14.03,13.99,14.0,60400.0,7.8413,7.8581,7.8357,7.8413,60400.0
2005-02-25 15:10:00,14.0,14.03,13.99,14.03,92000.0,7.8413,7.8581,7.8357,7.8581,92000.0
2005-02-25 15:15:00,14.03,14.04,13.99,14.01,58400.0,7.8581,7.8637,7.8357,7.8469,58400.0
2005-02-25 15:20:00,14.01,14.02,13.99,14.02,33800.0,7.8469,7.8525,7.8357,7.8525,33800.0
2005-02-25 15:25:00,14.02,14.02,13.99,14.01,78400.0,7.8525,7.8525,7.8357,7.8469,78400.0
2005-02-25 15:30:00,14.01,14.05,13.99,14.03,65200.0,7.8469,7.8693,7.8357,7.8581,65200.0
2005-02-25 15:35:00,14.03,14.04,14.02,14.03,28600.0,7.8581,7.8637,7.8525,7.8581,28600.0
2005-02-25 15:40:00,14.02,14.03,14.02,14.03,45000.0,7.8525,7.8581,7.8525,7.8581,45000.0
2005-02-25 15:45:00,14.03,14.04,14.02,14.02,51400.0,7.8581,7.8637,7.8525,7.8525,51400.0
2005-02-25 15:50:00,14.02,14.03,14.02,14.03,35800.0,7.8525,7.8581,7.8525,7.8581,35800.0
2005-02-25 15:55:00,14.02,14.03,14.01,14.03,94200.0,7.8525,7.8581,7.8469,7.8581,94200.0
2005-02-28 09:30:00,14.13,14.15,14.0,14.13,92000.0,7.9141,7.9253,7.8413,7.9141,92000.0
2005-02-28 09:35:00,14.15,14.18,14.1,14.12,40000.0,7.9253,7.9421,7.8973,7.9085,40000.0
2005-02-28 09:40:00,14.12,14.19,14.12,14.17,46600.0,7.9085,7.9477,7.9085,7.9365,46600.0
2005-02-28 09:45:00,14.15,14.16,14.06,14.07,134000.0,7.9253,7.9309,7.8749,7.8805,134000.0
2005-02-28 09:50:00,14.08,14.11,14.06,14.08,65400.0,7.8861,7.9029,7.8749,7.8861,65400.0
2005-02-28 09:55:00,14.06,14.07,13.98,14.03,81000.0,7.8749,7.8805,7.8301,7.8581,81000.0
2005-02-28 10:00:00,14.03,14.05,13.98,13.98,40000.0,7.8581,7.8693,7.8301,7.8301,40000.0
2005-02-28 10:05:00,13.98,13.99,13.87,13.9,59200.0,7.8301,7.8357,7.7685,7.7853,59200.0
2005-02-28 10:10:00,13.9,14.01,13.89,14.01,124200.0,7.7853,7.8469,7.7797,7.8469,124200.0
2005-02-28 10:15:00,14.0,14.01,13.92,13.93,43000.0,7.8413,7.8469,7.7965,7.8021,43000.0
2005-02-28 10:20:00,13.94,13.95,13.88,13.93,27800.0,7.8077,7.8133,7.7741,7.8021,27800.0
2005-02-28 10:25:00,13.94,13.99,13.93,13.99,17600.0,7.8077,7.8357,7.8021,7.8357,17600.0
2005-02-28 10:30:00,13.99,13.99,13.93,13.96,32400.0,7.8357,7.8357,7.8021,7.8189,32400.0
2005-02-28 10:35:00,13.97,13.99,13.95,13.98,18600.0,7.8245,7.8357,7.8133,7.8301,18600.0
2005-02-28 10:40:00,13.98,14.04,13.98,14.03,37400.0,7.8301,7.8637,7.8301,7.8581,37400.0
2005-02-28 10:45:00,14.03,14.07,14.03,14.05,67000.0,7.8581,7.8805,7.8581,7.8693,67000.0
2005-02-28 10:50:00,14.04,14.1,14.04,14.06,55800.0,7.8637,7.8973,7.8637,7.8749,55800.0
2005-02-28 10:55:00,14.06,14.06,14.0,14.02,41400.0,7.8749,7.8749,7.8413,7.8525,41400.0
2005-02-28 11:00:00,14.02,14.04,13.99,13.99,18600.0,7.8525,7.8637,7.8357,7.8357,18600.0
2005-02-28 11:05:00,13.99,13.99,13.9,13.94,86200.0,7.8357,7.8357,7.7853,7.8077,86200.0
2005-02-28 11:10:00,13.95,13.97,13.92,13.93,44000.0,7.8133,7.8245,7.7965,7.8021,44000.0
2005-02-28 11:15:00,13.92,13.94,13.91,13.92,49800.0,7.7965,7.8077,7.7909,7.7965,49800.0
2005-02-28 11:20:00,13.92,13.95,13.87,13.95,69400.0,7.7965,7.8133,7.7685,7.8133,69400.0
2005-02-28 11:25:00,13.95,13.95,13.92,13.94,38000.0,7.8133,7.8133,7.7965,7.8077,38000.0
2005-02-28 11:30:00,13.94,14.0,13.93,14.0,44800.0,7.8077,7.8413,7.8021,7.8413,44800.0
2005-02-28 11:35:00,14.0,14.04,14.0,14.04,12000.0,7.8413,7.8637,7.8413,7.8637,12000.0
2005-02-28 11:40:00,14.05,14.05,14.02,14.03,20000.0,7.8693,7.8693,7.8525,7.8581,20000.0
2005-02-28 11:45:00,14.02,14.02,13.92,13.92,52400.0,7.8525,7.8525,7.7965,7.7965,52400.0
2005-02-28 11:50:00,13.91,13.91,13.85,13.89,56800.0,7.7909,7.7909,7.7573,7.7797,56800.0
2005-02-28 11:55:00,13.88,13.92,13.87,13.89,31800.0,7.7741,7.7965,7.7685,7.7797,31800.0
2005-02-28 12:00:00,13.88,13.88,13.79,13.83,97400.0,7.7741,7.7741,7.7237,7.7461,97400.0
2005-02-28 12:05:00,13.83,13.88,13.83,13.86,31400.0,7.7461,7.7741,7.7461,7.7629,31400.0
2005-02-28 12:10:00,13.87,13.87,13.79,13.79,20000.0,7.7685,7.7685,7.7237,7.7237,20000.0
2005-02-28 12:15:00,13.8,13.8,13.74,13.76,56800.0,7.7293,7.7293,7.6957,7.7069,56800.0
2005-02-28 12:20:00,13.78,13.79,13.72,13.72,33400.0,7.7181,7.7237,7.6845,7.6845,33400.0
2005-02-28 12:25:00,13.72,13.73,13.7,13.72,28800.0,7.6845,7.6901,7.6733,7.6845,28800.0
2005-02-28 12:30:00,13.72,13.8,13.71,13.8,46200.0,7.6845,7.7293,7.6789,7.7293,46200.0
2005-02-28 12:35:00,13.8,13.82,13.76,13.77,40000.0,7.7293,7.7405,7.7069,7.7125,40000.0
2005-02-28 12:40:00,13.76,13.77,13.72,13.74,48800.0,7.7069,7.7125,7.6845,7.6957,48800.0
2005-02-28 12:45:00,13.74,13.76,13.74,13.76,9200.0,7.6957,7.7069,7.6957,7.7069,9200.0
2005-02-28 12:50:00,13.76,13.76,13.74,13.74,13200.0,7.7069,7.7069,7.6957,7.6957,13200.0
2005-02-28 12:55:00,13.74,13.79,13.74,13.78,42600.0,7.6957,7.7237,7.6957,7.7181,42600.0
2005-02-28 13:00:00,13.78,13.79,13.77,13.77,53400.0,7.7181,7.7237,7.7125,7.7125,53400.0
2005-02-28 13:05:00,13.77,13.77,13.71,13.72,47400.0,7.7125,7.7125,7.6789,7.6845,47400.0
2005-02-28 13:10:00,13.72,13.72,13.72,13.72,11000.0,7.6845,7.6845,7.6845,7.6845,11000.0
2005-02-28 13:15:00,13.71,13.75,13.68,13.75,44400.0,7.6789,7.7013,7.6621,7.7013,44400.0
2005-02-28 13:20:00,13.75,13.76,13.71,13.73,32800.0,7.7013,7.7069,7.6789,7.6901,32800.0
2005-02-28 13:25:00,13.73,13.74,13.73,13.73,16400.0,7.6901,7.6957,7.6901,7.6901,16400.0
2005-02-28 13:30:00,13.72,13.74,13.71,13.72,25200.0,7.6845,7.6957,7.6789,7.6845,25200.0
2005-02-28 13:35:00,13.72,13.72,13.69,13.71,35600.0,7.6845,7.6845,7.6677,7.6789,35600.0
2005-02-28 13:40:00,13.71,13.75,13.7,13.72,66000.0,7.6789,7.7013,7.6733,7.6845,66000.0
2005-02-28 13:45:00,13.72,13.74,13.72,13.74,43800.0,7.6845,7.6957,7.6845,7.6957,43800.0
2005-02-28 13:50:00,13.74,13.76,13.72,13.72,66800.0,7.6957,7.7069,7.6845,7.6845,66800.0
2005-02-28 13:55:00,13.72,13.75,13.72,13.73,28000.0,7.6845,7.7013,7.6845,7.6901,28000.0
2005-02-28 14:00:00,13.74,13.74,13.72,13.72,23600.0,7.6957,7.6957,7.6845,7.6845,23600.0
2005-02-28 14:05:00,13.72,13.75,13.72,13.74,80600.0,7.6845,7.7013,7.6845,7.6957,80600.0
2005-02-28 14:10:00,13.75,13.75,13.73,13.74,43200.0,7.7013,7.7013,7.6901,7.6957,43200.0
2005-02-28 14:15:00,13.74,13.77,13.74,13.77,58000.0,7.6957,7.7125,7.6957,7.7125,58000.0
2005-02-28 14:20:00,13.76,13.76,13.74,13.74,37000.0,7.7069,7.7069,7.6957,7.6957,37000.0
2005-02-28 14:25:00,13.74,13.74,13.72,13.72,10400.0,7.6957,7.6957,7.6845,7.6845,10400.0
2005-02-28 14:30:00,13.72,13.74,13.72,13.72,29400.0,7.6845,7.6957,7.6845,7.6845,29400.0
2005-02-28 14:35:00,13.72,13.72,13.71,13.71,18000.0,7.6845,7.6845,7.6789,7.6789,18000.0
2005-02-28 14:40:00,13.72,13.75,13.71,13.73,34000.0,7.6845,7.7013,7.6789,7.6901,34000.0
2005-02-28 14:45:00,13.72,13.75,13.72,13.75,43200.0,7.6845,7.7013,7.6845,7.7013,43200.0
2005-02-28 14:50:00,13.74,13.76,13.72,13.74,63200.0,7.6957,7.7069,7.6845,7.6957,63200.0
2005-02-28 14:55:00,13.75,13.77,13.74,13.74,43400.0,7.7013,7.7125,7.6957,7.6957,43400.0
2005-02-28 15:00:00,13.75,13.76,13.74,13.74,66800.0,7.7013,7.7069,7.6957,7.6957,66800.0
2005-02-28 15:05:00,13.74,13.81,13.74,13.81,130000.0,7.6957,7.7349,7.6957,7.7349,130000.0
2005-02-28 15:10:00,13.81,13.81,13.76,13.76,144800.0,7.7349,7.7349,7.7069,7.7069,144800.0
2005-02-28 15:15:00,13.76,13.79,13.75,13.76,48400.0,7.7069,7.7237,7.7013,7.7069,48400.0
2005-02-28 15:20:00,13.76,13.76,13.68,13.69,94400.0,7.7069,7.7069,7.6621,7.6677,94400.0
2005-02-28 15:25:00,13.69,13.69,13.68,13.68,38800.0,7.6677,7.6677,7.6621,7.6621,38800.0
2005-02-28 15:30:00,13.7,13.75,13.7,13.74,57000.0,7.6733,7.7013,7.6733,7.6957,57000.0
2005-02-28 15:35:00,13.74,13.75,13.71,13.72,36800.0,7.6957,7.7013,7.6789,7.6845,36800.0
2005-02-28 15:40:00,13.72,13.72,13.67,13.68,92200.0,7.6845,7.6845,7.6565,7.6621,92200.0
2005-02-28 15:45:00,13.68,13.69,13.65,13.67,82000.0,7.6621,7.6677,7.6452,7.6565,82000.0
2005-02-28 15:50:00,13.66,13.7,13.65,13.68,96400.0,7.6509,7.6733,7.6452,7.6621,96400.0
2005-02-28 15:55:00,13.68,13.72,13.65,13.72,208600.0,7.6621,7.6845,7.6452,7.6845,208600.0
2005-03-01 09:30:00,13.82,14.04,13.81,13.95,168600.0,7.7405,7.8637,7.7349,7.8133,168600.0
2005-03-01 09:35:00,14.02,14.03,13.95,13.96,95200.0,7.8525,7.8581,7.8133,7.8189,95200.0
2005-03-01 09:40:00,13.97,14.03,13.96,14.03,75400.0,7.8245,7.8581,7.8189,7.8581,75400.0
2005-03-01 09:45:00,14.04,14.09,14.03,14.09,85800.0,7.8637,7.8917,7.8581,7.8917,85800.0
2005-03-01 09:50:00,14.09,14.1,14.08,14.1,50800.0,7.8917,7.8973,7.8861,7.8973,50800.0
2005-03-01 09:55:00,14.1,14.1,14.07,14.08,39600.0,7.8973,7.8973,7.8805,7.8861,39600.0
2005-03-01 10:00:00,14.07,14.13,14.06,14.11,66800.0,7.8805,7.9141,7.8749,7.9029,66800.0
2005-03-01 10:05:00,14.12,14.18,14.11,14.15,100200.0,7.9085,7.9421,7.9029,7.9253,100200.0
2005-03-01 10:10:00,14.16,14.18,14.14,14.15,38400.0,7.9309,7.9421,7.9197,7.9253,38400.0
2005-03-01 10:15:00,14.17,14.18,14.16,14.16,39000.0,7.9365,7.9421,7.9309,7.9309,39000.0
2005-03-01 10:20:00,14.17,14.21,14.17,14.2,167400.0,7.9365,7.9589,7.9365,7.9533,167400.0
2005-03-01 10:25:00,14.2,14.21,14.19,14.19,34000.0,7.9533,7.9589,7.9477,7.9477,34000.0
2005-03-01 10:30:00,14.19,14.22,14.17,14.22,59400.0,7.9477,7.9645,7.9365,7.9645,59400.0
2005-03-01 10:35:00,14.22,14.24,14.22,14.23,30600.0,7.9645,7.9757,7.9645,7.9701,30600.0
2005-03-01 10:40:00,14.23,14.25,14.22,14.24,41200.0,7.9701,7.9813,7.9645,7.9757,41200.0
2005-03-01 10:45:00,14.24,14.25,14.24,14.24,50200.0,7.9757,7.9813,7.9757,7.9757,50200.0
2005-03-01 10:50:00,14.24,14.27,14.24,14.24,33800.0,7.9757,7.9925,7.9757,7.9757,33800.0
2005-03-01 10:55:00,14.24,14.28,14.24,14.26,40000.0,7.9757,7.9981,7.9757,7.9869,40000.0
2005-03-01 11:00:00,14.27,14.27,14.25,14.26,39600.0,7.9925,7.9925,7.9813,7.9869,39600.0
2005-03-01 11:05:00,14.26,14.26,14.24,14.26,29000.0,7.9869,7.9869,7.9757,7.9869,29000.0
2005-03-01 11:10:00,14.26,14.26,14.23,14.23,26800.0,7.9869,7.9869,7.9701,7.9701,26800.0
2005-03-01 11:15:00,14.23,14.26,14.19,14.21,69800.0,7.9701,7.9869,7.9477,7.9589,69800.0
2005-03-01 11:20:00,14.22,14.22,14.21,14.21,12000.0,7.9645,7.9645,7.9589,7.9589,12000.0
2005-03-01 11:25:00,14.22,14.22,14.17,14.19,37800.0,7.9645,7.9645,7.9365,7.9477,37800.0
2005-03-01 11:30:00,14.19,14.2,14.18,14.19,93600.0,7.9477,7.9533,7.9421,7.9477,93600.0
2005-03-01 11:35:00,14.19,14.19,14.18,14.18,16600.0,7.9477,7.9477,7.9421,7.9421,16600.0
2005-03-01 11:40:00,14.18,14.19,14.15,14.17,38400.0,7.9421,7.9477,7.9253,7.9365,38400.0
2005-03-01 11:45:00,14.17,14.19,14.15,14.19,53600.0,7.9365,7.9477,7.9253,7.9477,53600.0
2005-03-01 11:50:00,14.2,14.22,14.19,14.22,27000.0,7.9533,7.9645,7.9477,7.9645,27000.0
2005-03-01 11:55:00,14.22,14.22,14.17,14.17,34000.0,7.9645,7.9645,7.9365,7.9365,34000.0
2005-03-01 12:00:00,14.17,14.17,14.11,14.14,36000.0,7.9365,7.9365,7.9029,7.9197,36000.0
2005-03-01 12:05:00,14.15,14.15,14.09,14.09,13800.0,7.9253,7.9253,7.8917,7.8917,13800.0
2005-03-01 12:10:00,14.1,14.15,14.09,14.14,29000.0,7.8973,7.9253,7.8917,7.9197,29000.0
2005-03-01 12:15:00,14.13,14.15,14.11,14.12,26000.0,7.9141,7.9253,7.9029,7.9085,26000.0
2005-03-01 12:20:00,14.12,14.13,14.11,14.11,15200.0,7.9085,7.9141,7.9029,7.9029,15200.0
2005-03-01 12:25:00,14.11,14.14,14.11,14.13,5400.0,7.9029,7.9197,7.9029,7.9141,5400.0
2005-03-01 12:30:00,14.13,14.13,14.12,14.12,1600.0,7.9141,7.9141,7.9085,7.9085,1600.0
2005-03-01 12:35:00,14.12,14.12,14.09,14.09,27600.0,7.9085,7.9085,7.8917,7.8917,27600.0
2005-03-01 12:40:00,14.1,14.13,14.08,14.11,63200.0,7.8973,7.9141,7.8861,7.9029,63200.0
2005-03-01 12:45:00,14.11,14.12,14.1,14.11,24000.0,7.9029,7.9085,7.8973,7.9029,24000.0
2005-03-01 12:50:00,14.12,14.12,14.09,14.1,35200.0,7.9085,7.9085,7.8917,7.8973,35200.0
2005-03-01 12:55:00,14.1,14.14,14.1,14.12,20000.0,7.8973,7.9197,7.8973,7.9085,20000.0
2005-03-01 13:00:00,14.11,14.13,14.11,14.13,11400.0,7.9029,7.9141,7.9029,7.9141,11400.0
2005-03-01 13:05:00,14.13,14.14,14.13,14.13,3400.0,7.9141,7.9197,7.9141,7.9141,3400.0
2005-03-01 13:10:00,14.13,14.13,14.1,14.11,16200.0,7.9141,7.9141,7.8973,7.9029,16200.0
2005-03-01 13:15:00,14.11,14.11,14.09,14.09,14000.0,7.9029,7.9029,7.8917,7.8917,14000.0
2005-03-01 13:20:00,14.09,14.1,14.06,14.06,25200.0,7.8917,7.8973,7.8749,7.8749,25200.0
2005-03-01 13:25:00,14.06,14.06,14.03,14.03,16800.0,7.8749,7.8749,7.8581,7.8581,16800.0
2005-03-01 13:30:00,14.04,14.05,14.03,14.04,9400.0,7.8637,7.8693,7.8581,7.8637,9400.0
2005-03-01 13:35:00,14.06,14.09,14.05,14.06,9400.0,7.8749,7.8917,7.8693,7.8749,9400.0
2005-03-01 13:40:00,14.06,14.09,14.06,14.07,7000.0,7.8749,7.8917,7.8749,7.8805,7000.0
2005-03-01 13:45:00,14.08,14.13,14.06,14.07,29000.0,7.8861,7.9141,7.8749,7.8805,29000.0
2005-03-01 13:50:00,14.07,14.09,14.06,14.06,66400.0,7.8805,7.8917,7.8749,7.8749,66400.0
2005-03-01 13:55:00,14.06,14.08,14.06,14.07,22200.0,7.8749,7.8861,7.8749,7.8805,22200.0
2005-03-01 14:00:00,14.06,14.09,14.06,14.08,77600.0,7.8749,7.8917,7.8749,7.8861,77600.0
2005-03-01 14:05:00,14.09,14.11,14.06,14.07,25200.0,7.8917,7.9029,7.8749,7.8805,25200.0
2005-03-01 14:10:00,14.06,14.08,14.06,14.06,15800.0,7.8749,7.8861,7.8749,7.8749,15800.0
2005-03-01 14:15:00,14.06,14.08,14.06,14.07,15000.0,7.8749,7.8861,7.8749,7.8805,15000.0
2005-03-01 14:20:00,14.08,14.09,14.07,14.09,15800.0,7.8861,7.8917,7.8805,7.8917,15800.0
2005-03-01 14:25:00,14.09,14.09,14.06,14.08,14800.0,7.8917,7.8917,7.8749,7.8861,14800.0
2005-03-01 14:30:00,14.07,14.09,14.06,14.08,11200.0,7.8805,7.8917,7.8749,7.8861,11200.0
2005-03-01 14:35:00,14.08,14.09,14.06,14.09,9000.0,7.8861,7.8917,7.8749,7.8917,9000.0
2005-03-01 14:40:00,14.09,14.09,14.06,14.09,10800.0,7.8917,7.8917,7.8749,7.8917,10800.0
2005-03-01 14:45:00,14.09,14.11,14.06,14.11,49000.0,7.8917,7.9029,7.8749,7.9029,49000.0
2005-03-01 14:50:00,14.12,14.12,14.09,14.09,10800.0,7.9085,7.9085,7.8917,7.8917,10800.0
2005-03-01 14:55:00,14.1,14.1,14.06,14.08,55200.0,7.8973,7.8973,7.8749,7.8861,55200.0
2005-03-01 15:00:00,14.07,14.08,14.06,14.07,26800.0,7.8805,7.8861,7.8749,7.8805,26800.0
2005-03-01 15:05:00,14.07,14.1,14.07,14.1,26200.0,7.8805,7.8973,7.8805,7.8973,26200.0
2005-03-01 15:10:00,14.1,14.1,14.09,14.1,19800.0,7.8973,7.8973,7.8917,7.8973,19800.0
2005-03-01 15:15:00,14.11,14.11,14.1,14.1,33000.0,7.9029,7.9029,7.8973,7.8973,33000.0
2005-03-01 15:20:00,14.11,14.12,14.11,14.12,21400.0,7.9029,7.9085,7.9029,7.9085,21400.0
2005-03-01 15:25:00,14.11,14.15,14.11,14.15,28000.0,7.9029,7.9253,7.9029,7.9253,28000.0
2005-03-01 15:30:00,14.15,14.19,14.15,14.17,35600.0,7.9253,7.9477,7.9253,7.9365,35600.0
2005-03-01 15:35:00,14.17,14.18,14.15,14.16,12400.0,7.9365,7.9421,7.9253,7.9309,12400.0
2005-03-01 15:40:00,14.16,14.17,14.15,14.17,50400.0,7.9309,7.9365,7.9253,7.9365,50400.0
2005-03-01 15:45:00,14.17,14.2,14.16,14.19,74600.0,7.9365,7.9533,7.9309,7.9477,74600.0
2005-03-01 15:50:00,14.19,14.21,14.17,14.17,105400.0,7.9477,7.9589,7.9365,7.9365,105400.0
2005-03-01 15:55:00,14.17,14.21,14.16,14.21,215000.0,7.9365,7.9589,7.9309,7.9589,215000.0
2005-03-02 09:30:00,14.0,14.05,13.93,13.94,172200.0,7.8413,7.8693,7.8021,7.8077,172200.0
2005-03-02 09:35:00,13.96,14.01,13.93,13.98,142200.0,7.8189,7.8469,7.8021,7.8301,142200.0
2005-03-02 09:40:00,13.97,14.0,13.93,13.98,96000.0,7.8245,7.8413,7.8021,7.8301,96000.0
2005-03-02 09:45:00,13.98,14.06,13.97,14.0,149800.0,7.8301,7.8749,7.8245,7.8413,149800.0
2005-03-02 09:50:00,14.0,14.06,13.99,14.02,160200.0,7.8413,7.8749,7.8357,7.8525,160200.0
2005-03-02 09:55:00,14.03,14.03,14.0,14.01,38000.0,7.8581,7.8581,7.8413,7.8469,38000.0
2005-03-02 10:00:00,14.01,14.05,14.0,14.03,66200.0,7.8469,7.8693,7.8413,7.8581,66200.0
2005-03-02 10:05:00,14.03,14.05,13.99,14.02,28600.0,7.8581,7.8693,7.8357,7.8525,28600.0
2005-03-02 10:10:00,14.02,14.06,14.0,14.05,59000.0,7.8525,7.8749,7.8413,7.8693,59000.0
2005-03-02 10:15:00,14.04,14.05,14.03,14.04,16400.0,7.8637,7.8693,7.8581,7.8637,16400.0
2005-03-02 10:20:00,14.04,14.18,14.03,14.13,118800.0,7.8637,7.9421,7.8581,7.9141,118800.0
2005-03-02 10:25:00,14.13,14.19,14.11,14.17,33800.0,7.9141,7.9477,7.9029,7.9365,33800.0
2005-03-02 10:30:00,14.17,14.19,14.13,14.15,51600.0,7.9365,7.9477,7.9141,7.9253,51600.0
2005-03-02 10:35:00,14.14,14.16,14.13,14.13,67200.0,7.9197,7.9309,7.9141,7.9141,67200.0
2005-03-02 10:40:00,14.13,14.13,14.06,14.07,28200.0,7.9141,7.9141,7.8749,7.8805,28200.0
2005-03-02 10:45:00,14.06,14.11,14.05,14.1,15800.0,7.8749,7.9029,7.8693,7.8973,15800.0
2005-03-02 10:50:00,14.1,14.18,14.09,14.18,53600.0,7.8973,7.9421,7.8917,7.9421,53600.0
2005-03-02 10:55:00,14.18,14.3,14.17,14.28,184400.0,7.9421,8.0093,7.9365,7.9981,184400.0
2005-03-02 11:00:00,14.28,14.29,14.24,14.24,50000.0,7.9981,8.0037,7.9757,7.9757,50000.0
2005-03-02 11:05:00,14.24,14.3,14.2,14.21,62200.0,7.9757,8.0093,7.9533,7.9589,62200.0
2005-03-02 11:10:00,14.2,14.29,14.2,14.29,66600.0,7.9533,8.0037,7.9533,8.0037,66600.0
2005-03-02 11:15:00,14.29,14.38,14.29,14.31,88800.0,8.0037,8.0541,8.0037,8.0149,88800.0
2005-03-02 11:20:00,14.33,14.34,14.29,14.3,21800.0,8.0261,8.0317,8.0037,8.0093,21800.0
2005-03-02 11:25:00,14.3,14.32,14.29,14.29,16400.0,8.0093,8.0205,8.0037,8.0037,16400.0
2005-03-02 11:30:00,14.31,14.33,14.28,14.29,19000.0,8.0149,8.0261,7.9981,8.0037,19000.0
2005-03-02 11:35:00,14.29,14.29,14.25,14.25,28600.0,8.0037,8.0037,7.9813,7.9813,28600.0
2005-03-02 11:40:00,14.26,14.26,14.24,14.26,11400.0,7.9869,7.9869,7.9757,7.9869,11400.0
2005-03-02 11:45:00,14.26,14.31,14.24,14.29,39400.0,7.9869,8.0149,7.9757,8.0037,39400.0
2005-03-02 11:50:00,14.29,14.33,14.28,14.32,19600.0,8.0037,8.0261,7.9981,8.0205,19600.0
2005-03-02 11:55:00,14.31,14.33,14.3,14.31,44000.0,8.0149,8.0261,8.0093,8.0149,44000.0
2005-03-02 12:00:00,14.31,14.35,14.31,14.31,34800.0,8.0149,8.0373,8.0149,8.0149,34800.0
2005-03-02 12:05:00,14.31,14.33,14.3,14.31,32600.0,8.0149,8.0261,8.0093,8.0149,32600.0
2005-03-02 12:10:00,14.32,14.33,14.31,14.31,47200.0,8.0205,8.0261,8.0149,8.0149,47200.0
2005-03-02 12:15:00,14.31,14.31,14.3,14.3,15600.0,8.0149,8.0149,8.0093,8.0093,15600.0
2005-03-02 12:20:00,14.3,14.33,14.3,14.31,13000.0,8.0093,8.0261,8.0093,8.0149,13000.0
2005-03-02 12:25:00,14.31,14.35,14.31,14.35,21800.0,8.0149,8.0373,8.0149,8.0373,21800.0
2005-03-02 12:30:00,14.35,14.35,14.3,14.31,52800.0,8.0373,8.0373,8.0093,8.0149,52800.0
2005-03-02 12:35:00,14.31,14.32,14.31,14.31,5800.0,8.0149,8.0205,8.0149,8.0149,5800.0
2005-03-02 12:40:00,14.31,14.32,14.28,14.31,91000.0,8.0149,8.0205,7.9981,8.0149,91000.0
2005-03-02 12:45:00,14.33,14.33,14.3,14.31,36800.0,8.0261,8.0261,8.0093,8.0149,36800.0
2005-03-02 12:50:00,14.31,14.31,14.29,14.3,24000.0,8.0149,8.0149,8.0037,8.0093,24000.0
2005-03-02 12:55:00,14.3,14.3,14.28,14.28,9200.0,8.0093,8.0093,7.9981,7.9981,9200.0
2005-03-02 13:00:00,14.29,14.29,14.28,14.29,11400.0,8.0037,8.0037,7.9981,8.0037,11400.0
2005-03-02 13:05:00,14.28,14.28,14.24,14.24,20600.0,7.9981,7.9981,7.9757,7.9757,20600.0
2005-03-02 13:10:00,14.24,14.27,14.24,14.27,10800.0,7.9757,7.9925,7.9757,7.9925,10800.0
2005-03-02 13:15:00,14.27,14.28,14.25,14.28,37600.0,7.9925,7.9981,7.9813,7.9981,37600.0
2005-03-02 13:20:00,14.28,14.28,14.24,14.24,41200.0,7.9981,7.9981,7.9757,7.9757,41200.0
2005-03-02 13:25:00,14.25,14.28,14.24,14.27,29000.0,7.9813,7.9981,7.9757,7.9925,29000.0
2005-03-02 13:30:00,14.27,14.28,14.27,14.28,26000.0,7.9925,7.9981,7.9925,7.9981,26000.0
2005-03-02 13:35:00,14.28,14.28,14.24,14.24,16200.0,7.9981,7.9981,7.9757,7.9757,16200.0
2005-03-02 13:40:00,14.25,14.25,14.22,14.22,11800.0,7.9813,7.9813,7.9645,7.9645,11800.0
2005-03-02 13:45:00,14.22,14.24,14.21,14.24,11400.0,7.9645,7.9757,7.9589,7.9757,11400.0
2005-03-02 13:50:00,14.24,14.24,14.15,14.15,31600.0,7.9757,7.9757,7.9253,7.9253,31600.0
2005-03-02 13:55:00,14.15,14.22,14.15,14.21,24000.0,7.9253,7.9645,7.9253,7.9589,24000.0
2005-03-02 14:00:00,14.21,14.22,14.21,14.21,20600.0,7.9589,7.9645,7.9589,7.9589,20600.0
2005-03-02 14:05:00,14.21,14.22,14.18,14.2,33000.0,7.9589,7.9645,7.9421,7.9533,33000.0
2005-03-02 14:10:00,14.19,14.2,14.17,14.2,10400.0,7.9477,7.9533,7.9365,7.9533,10400.0
2005-03-02 14:15:00,14.2,14.24,14.17,14.22,23000.0,7.9533,7.9757,7.9365,7.9645,23000.0
2005-03-02 14:20:00,14.22,14.22,14.21,14.21,6000.0,7.9645,7.9645,7.9589,7.9589,6000.0
2005-03-02 14:25:00,14.21,14.22,14.15,14.18,49800.0,7.9589,7.9645,7.9253,7.9421,49800.0
2005-03-02 14:30:00,14.19,14.21,14.14,14.15,14200.0,7.9477,7.9589,7.9197,7.9253,14200.0
2005-03-02 14:35:00,14.13,14.14,14.09,14.1,43800.0,7.9141,7.9197,7.8917,7.8973,43800.0
2005-03-02 14:40:00,14.1,14.12,14.08,14.08,15600.0,7.8973,7.9085,7.8861,7.8861,15600.0
2005-03-02 14:45:00,14.08,14.12,14.07,14.09,13600.0,7.8861,7.9085,7.8805,7.8917,13600.0
2005-03-02 14:50:00,14.09,14.1,14.08,14.1,18200.0,7.8917,7.8973,7.8861,7.8973,18200.0
2005-03-02 14:55:00,14.09,14.11,14.08,14.09,22200.0,7.8917,7.9029,7.8861,7.8917,22200.0
2005-03-02 15:00:00,14.09,14.12,14.09,14.11,21600.0,7.8917,7.9085,7.8917,7.9029,21600.0
2005-03-02 15:05:00,14.11,14.13,14.1,14.1,65800.0,7.9029,7.9141,7.8973,7.8973,65800.0
2005-03-02 15:10:00,14.12,14.13,14.09,14.1,32200.0,7.9085,7.9141,7.8917,7.8973,32200.0
2005-03-02 15:15:00,14.1,14.11,14.09,14.09,30800.0,7.8973,7.9029,7.8917,7.8917,30800.0
2005-03-02 15:20:00,14.09,14.12,14.09,14.1,17200.0,7.8917,7.9085,7.8917,7.8973,17200.0
2005-03-02 15:25:00,14.12,14.13,14.11,14.13,53000.0,7.9085,7.9141,7.9029,7.9141,53000.0
2005-03-02 15:30:00,14.13,14.2,14.13,14.16,109600.0,7.9141,7.9533,7.9141,7.9309,109600.0
2005-03-02 15:35:00,14.16,14.17,14.1,14.1,51800.0,7.9309,7.9365,7.8973,7.8973,51800.0
2005-03-02 15:40:00,14.1,14.1,14.0,14.03,174400.0,7.8973,7.8973,7.8413,7.8581,174400.0
2005-03-02 15:45:00,14.03,14.03,14.0,14.01,80600.0,7.8581,7.8581,7.8413,7.8469,80600.0
2005-03-02 15:50:00,14.01,14.03,14.0,14.01,84800.0,7.8469,7.8581,7.8413,7.8469,84800.0
2005-03-02 15:55:00,14.01,14.06,14.01,14.05,132200.0,7.8469,7.8749,7.8469,7.8693,132200.0
2005-03-03 09:30:00,14.1,14.13,14.06,14.11,40800.0,7.8973,7.9141,7.8749,7.9029,40800.0
2005-03-03 09:35:00,14.11,14.11,14.02,14.02,49600.0,7.9029,7.9029,7.8525,7.8525,49600.0
2005-03-03 09:40:00,14.02,14.04,14.0,14.02,27800.0,7.8525,7.8637,7.8413,7.8525,27800.0
2005-03-03 09:45:00,14.02,14.03,13.99,14.02,51600.0,7.8525,7.8581,7.8357,7.8525,51600.0
2005-03-03 09:50:00,14.03,14.03,13.93,13.93,93600.0,7.8581,7.8581,7.8021,7.8021,93600.0
2005-03-03 09:55:00,13.93,14.02,13.93,14.0,97400.0,7.8021,7.8525,7.8021,7.8413,97400.0
2005-03-03 10:00:00,14.0,14.04,13.96,13.99,176000.0,7.8413,7.8637,7.8189,7.8357,176000.0
2005-03-03 10:05:00,13.99,14.05,13.97,14.03,69200.0,7.8357,7.8693,7.8245,7.8581,69200.0
2005-03-03 10:10:00,14.03,14.06,14.0,14.05,46400.0,7.8581,7.8749,7.8413,7.8693,46400.0
2005-03-03 10:15:00,14.05,14.06,13.97,13.99,34400.0,7.8693,7.8749,7.8245,7.8357,34400.0
2005-03-03 10:20:00,13.99,14.04,13.94,13.95,37000.0,7.8357,7.8637,7.8077,7.8133,37000.0
2005-03-03 10:25:00,13.95,13.96,13.92,13.92,31600.0,7.8133,7.8189,7.7965,7.7965,31600.0
2005-03-03 10:30:00,13.93,13.96,13.9,13.94,59800.0,7.8021,7.8189,7.7853,7.8077,59800.0
2005-03-03 10:35:00,13.94,13.97,13.94,13.95,38400.0,7.8077,7.8245,7.8077,7.8133,38400.0
2005-03-03 10:40:00,13.95,13.97,13.94,13.97,47800.0,7.8133,7.8245,7.8077,7.8245,47800.0
2005-03-03 10:45:00,13.96,13.96,13.93,13.95,119000.0,7.8189,7.8189,7.8021,7.8133,119000.0
2005-03-03 10:50:00,13.95,13.97,13.95,13.96,15200.0,7.8133,7.8245,7.8133,7.8189,15200.0
2005-03-03 10:55:00,13.96,13.97,13.95,13.95,23400.0,7.8189,7.8245,7.8133,7.8133,23400.0
2005-03-03 11:00:00,13.95,13.95,13.92,13.93,24800.0,7.8133,7.8133,7.7965,7.8021,24800.0
2005-03-03 11:05:00,13.92,13.94,13.89,13.89,20800.0,7.7965,7.8077,7.7797,7.7797,20800.0
2005-03-03 11:10:00,13.89,13.9,13.88,13.9,6000.0,7.7797,7.7853,7.7741,7.7853,6000.0
2005-03-03 11:15:00,13.9,13.9,13.87,13.9,33200.0,7.7853,7.7853,7.7685,7.7853,33200.0
2005-03-03 11:20:00,13.9,13.91,13.83,13.84,84400.0,7.7853,7.7909,7.7461,7.7517,84400.0
2005-03-03 11:25:00,13.83,13.88,13.75,13.75,123800.0,7.7461,7.7741,7.7013,7.7013,123800.0
2005-03-03 11:30:00,13.75,13.78,13.72,13.74,75000.0,7.7013,7.7181,7.6845,7.6957,75000.0
2005-03-03 11:35:00,13.74,13.76,13.69,13.71,56600.0,7.6957,7.7069,7.6677,7.6789,56600.0
2005-03-03 11:40:00,13.71,13.72,13.68,13.69,36800.0,7.6789,7.6845,7.6621,7.6677,36800.0
2005-03-03 11:45:00,13.69,13.69,13.61,13.61,69600.0,7.6677,7.6677,7.6228,7.6228,69600.0
2005-03-03 11:50:00,13.61,13.65,13.61,13.62,39200.0,7.6228,7.6452,7.6228,7.6284,39200.0
2005-03-03 11:55:00,13.62,13.62,13.56,13.58,96800.0,7.6284,7.6284,7.5948,7.606,96800.0
2005-03-03 12:00:00,13.58,13.65,13.58,13.65,49800.0,7.606,7.6452,7.606,7.6452,49800.0
2005-03-03 12:05:00,13.65,13.67,13.64,13.64,18800.0,7.6452,7.6565,7.6396,7.6396,18800.0
2005-03-03 12:10:00,13.64,13.65,13.63,13.64,26600.0,7.6396,7.6452,7.634,7.6396,26600.0
2005-03-03 12:15:00,13.63,13.65,13.63,13.63,24400.0,7.634,7.6452,7.634,7.634,24400.0
2005-03-03 12:20:00,13.63,13.63,13.59,13.59,29000.0,7.634,7.634,7.6116,7.6116,29000.0
2005-03-03 12:25:00,13.58,13.61,13.56,13.59,41800.0,7.606,7.6228,7.5948,7.6116,41800.0
2005-03-03 12:30:00,13.6,13.65,13.56,13.65,89600.0,7.6172,7.6452,7.5948,7.6452,89600.0
2005-03-03 12:35:00,13.63,13.65,13.63,13.63,21400.0,7.634,7.6452,7.634,7.634,21400.0
2005-03-03 12:40:00,13.63,13.68,13.63,13.68,51200.0,7.634,7.6621,7.634,7.6621,51200.0
2005-03-03 12:45:00,13.68,13.68,13.65,13.67,16200.0,7.6621,7.6621,7.6452,7.6565,16200.0
2005-03-03 12:50:00,13.67,13.68,13.67,13.68,16600.0,7.6565,7.6621,7.6565,7.6621,16600.0
2005-03-03 12:55:00,13.68,13.7,13.65,13.7,85800.0,7.6621,7.6733,7.6452,7.6733,85800.0
2005-03-03 13:00:00,13.71,13.72,13.7,13.72,55800.0,7.6789,7.6845,7.6733,7.6845,55800.0
2005-03-03 13:05:00,13.72,13.81,13.72,13.79,90200.0,7.6845,7.7349,7.6845,7.7237,90200.0
2005-03-03 13:10:00,13.79,13.81,13.78,13.78,27200.0,7.7237,7.7349,7.7181,7.7181,27200.0
2005-03-03 13:15:00,13.78,13.83,13.78,13.83,46400.0,7.7181,7.7461,7.7181,7.7461,46400.0
2005-03-03 13:20:00,13.83,13.84,13.82,13.83,14400.0,7.7461,7.7517,7.7405,7.7461,14400.0
2005-03-03 13:25:00,13.83,13.83,13.78,13.79,22000.0,7.7461,7.7461,7.7181,7.7237,22000.0
2005-03-03 13:30:00,13.8,13.8,13.79,13.79,14800.0,7.7293,7.7293,7.7237,7.7237,14800.0
2005-03-03 13:35:00,13.78,13.78,13.74,13.75,18800.0,7.7181,7.7181,7.6957,7.7013,18800.0
2005-03-03 13:40:00,13.74,13.77,13.74,13.76,83200.0,7.6957,7.7125,7.6957,7.7069,83200.0
2005-03-03 13:45:00,13.74,13.75,13.74,13.75,7400.0,7.6957,7.7013,7.6957,7.7013,7400.0
2005-03-03 13:50:00,13.75,13.76,13.74,13.76,15800.0,7.7013,7.7069,7.6957,7.7069,15800.0
2005-03-03 13:55:00,13.75,13.8,13.75,13.8,25000.0,7.7013,7.7293,7.7013,7.7293,25000.0
2005-03-03 14:00:00,13.81,13.83,13.81,13.83,33400.0,7.7349,7.7461,7.7349,7.7461,33400.0
2005-03-03 14:05:00,13.83,13.86,13.83,13.86,57000.0,7.7461,7.7629,7.7461,7.7629,57000.0
2005-03-03 14:10:00,13.87,13.88,13.85,13.88,29200.0,7.7685,7.7741,7.7573,7.7741,29200.0
2005-03-03 14:15:00,13.88,13.92,13.88,13.88,41200.0,7.7741,7.7965,7.7741,7.7741,41200.0
2005-03-03 14:20:00,13.89,13.96,13.88,13.95,58000.0,7.7797,7.8189,7.7741,7.8133,58000.0
2005-03-03 14:25:00,13.95,13.99,13.95,13.99,67400.0,7.8133,7.8357,7.8133,7.8357,67400.0
2005-03-03 14:30:00,13.98,13.99,13.97,13.99,40000.0,7.8301,7.8357,7.8245,7.8357,40000.0
2005-03-03 14:35:00,13.99,13.99,13.97,13.97,18000.0,7.8357,7.8357,7.8245,7.8245,18000.0
2005-03-03 14:40:00,13.97,13.97,13.87,13.9,42600.0,7.8245,7.8245,7.7685,7.7853,42600.0
2005-03-03 14:45:00,13.9,13.93,13.89,13.93,33000.0,7.7853,7.8021,7.7797,7.8021,33000.0
2005-03-03 14:50:00,13.93,13.93,13.88,13.9,19200.0,7.8021,7.8021,7.7741,7.7853,19200.0
2005-03-03 14:55:00,13.9,13.91,13.9,13.91,17800.0,7.7853,7.7909,7.7853,7.7909,17800.0
2005-03-03 15:00:00,13.9,13.91,13.9,13.91,31200.0,7.7853,7.7909,7.7853,7.7909,31200.0
2005-03-03 15:05:00,13.91,13.94,13.91,13.94,33200.0,7.7909,7.8077,7.7909,7.8077,33200.0
2005-03-03 15:10:00,13.94,13.99,13.94,13.97,89200.0,7.8077,7.8357,7.8077,7.8245,89200.0
2005-03-03 15:15:00,13.97,13.98,13.96,13.96,40800.0,7.8245,7.8301,7.8189,7.8189,40800.0
2005-03-03 15:20:00,13.96,13.97,13.95,13.96,41400.0,7.8189,7.8245,7.8133,7.8189,41400.0
2005-03-03 15:25:00,13.96,13.97,13.95,13.97,66800.0,7.8189,7.8245,7.8133,7.8245,66800.0
2005-03-03 15:30:00,13.97,13.99,13.96,13.96,60600.0,7.8245,7.8357,7.8189,7.8189,60600.0
2005-03-03 15:35:00,13.96,13.97,13.95,13.95,55400.0,7.8189,7.8245,7.8133,7.8133,55400.0
2005-03-03 15:40:00,13.96,13.96,13.94,13.94,48600.0,7.8189,7.8189,7.8077,7.8077,48600.0
2005-03-03 15:45:00,13.94,13.95,13.9,13.93,48200.0,7.8077,7.8133,7.7853,7.8021,48200.0
2005-03-03 15:50:00,13.93,13.94,13.9,13.94,87400.0,7.8021,7.8077,7.7853,7.8077,87400.0
2005-03-03 15:55:00,13.93,13.97,13.92,13.94,167800.0,7.8021,7.8245,7.7965,7.8077,167800.0
2005-03-04 09:30:00,14.08,14.18,14.08,14.15,138400.0,7.8861,7.9421,7.8861,7.9253,138400.0
2005-03-04 09:35:00,14.15,14.15,14.09,14.11,97800.0,7.9253,7.9253,7.8917,7.9029,97800.0
2005-03-04 09:40:00,14.1,14.1,14.08,14.09,77400.0,7.8973,7.8973,7.8861,7.8917,77400.0
2005-03-04 09:45:00,14.09,14.09,14.0,14.03,107200.0,7.8917,7.8917,7.8413,7.8581,107200.0
2005-03-04 09:50:00,14.03,14.08,14.01,14.06,208800.0,7.8581,7.8861,7.8469,7.8749,208800.0
2005-03-04 09:55:00,14.08,14.18,14.06,14.13,123200.0,7.8861,7.9421,7.8749,7.9141,123200.0
2005-03-04 10:00:00,14.13,14.2,14.13,14.2,91400.0,7.9141,7.9533,7.9141,7.9533,91400.0
2005-03-04 10:05:00,14.2,14.24,14.13,14.2,222200.0,7.9533,7.9757,7.9141,7.9533,222200.0
2005-03-04 10:10:00,14.21,14.22,14.2,14.22,186200.0,7.9589,7.9645,7.9533,7.9645,186200.0
2005-03-04 10:15:00,14.22,14.26,14.22,14.26,72200.0,7.9645,7.9869,7.9645,7.9869,72200.0
2005-03-04 10:20:00,14.26,14.37,14.26,14.36,256600.0,7.9869,8.0485,7.9869,8.0429,256600.0
2005-03-04 10:25:00,14.37,14.37,14.34,14.34,192000.0,8.0485,8.0485,8.0317,8.0317,192000.0
2005-03-04 10:30:00,14.34,14.35,14.28,14.32,432200.0,8.0317,8.0373,7.9981,8.0205,432200.0
2005-03-04 10:35:00,14.33,14.35,14.3,14.31,181200.0,8.0261,8.0373,8.0093,8.0149,181200.0
2005-03-04 10:40:00,14.31,14.33,14.3,14.31,68200.0,8.0149,8.0261,8.0093,8.0149,68200.0
2005-03-04 10:45:00,14.31,14.35,14.29,14.31,86600.0,8.0149,8.0373,8.0037,8.0149,86600.0
2005-03-04 10:50:00,14.3,14.3,14.2,14.21,36000.0,8.0093,8.0093,7.9533,7.9589,36000.0
2005-03-04 10:55:00,14.21,14.22,14.15,14.15,50000.0,7.9589,7.9645,7.9253,7.9253,50000.0
2005-03-04 11:00:00,14.16,14.17,14.13,14.14,39400.0,7.9309,7.9365,7.9141,7.9197,39400.0
2005-03-04 11:05:00,14.15,14.15,14.12,14.13,88000.0,7.9253,7.9253,7.9085,7.9141,88000.0
2005-03-04 11:10:00,14.15,14.15,14.13,14.13,34200.0,7.9253,7.9253,7.9141,7.9141,34200.0
2005-03-04 11:15:00,14.13,14.13,14.11,14.11,53600.0,7.9141,7.9141,7.9029,7.9029,53600.0
2005-03-04 11:20:00,14.11,14.12,14.09,14.09,55600.0,7.9029,7.9085,7.8917,7.8917,55600.0
2005-03-04 11:25:00,14.09,14.12,14.08,14.12,258600.0,7.8917,7.9085,7.8861,7.9085,258600.0
2005-03-04 11:30:00,14.12,14.13,14.09,14.1,28200.0,7.9085,7.9141,7.8917,7.8973,28200.0
2005-03-04 11:35:00,14.1,14.13,14.09,14.1,10200.0,7.8973,7.9141,7.8917,7.8973,10200.0
2005-03-04 11:40:00,14.1,14.17,14.1,14.16,122400.0,7.8973,7.9365,7.8973,7.9309,122400.0
2005-03-04 11:45:00,14.17,14.17,14.12,14.16,20400.0,7.9365,7.9365,7.9085,7.9309,20400.0
2005-03-04 11:50:00,14.15,14.19,14.15,14.18,76000.0,7.9253,7.9477,7.9253,7.9421,76000.0
2005-03-04 11:55:00,14.17,14.19,14.13,14.15,14000.0,7.9365,7.9477,7.9141,7.9253,14000.0
2005-03-04 12:00:00,14.15,14.15,14.13,14.15,18400.0,7.9253,7.9253,7.9141,7.9253,18400.0
2005-03-04 12:05:00,14.15,14.15,14.15,14.15,21400.0,7.9253,7.9253,7.9253,7.9253,21400.0
2005-03-04 12:10:00,14.15,14.15,14.13,14.13,8200.0,7.9253,7.9253,7.9141,7.9141,8200.0
2005-03-04 12:15:00,14.13,14.16,14.13,14.15,58200.0,7.9141,7.9309,7.9141,7.9253,58200.0
2005-03-04 12:20:00,14.15,14.16,14.14,14.15,23000.0,7.9253,7.9309,7.9197,7.9253,23000.0
2005-03-04 12:25:00,14.15,14.15,14.09,14.1,58400.0,7.9253,7.9253,7.8917,7.8973,58400.0
2005-03-04 12:30:00,14.1,14.12,14.1,14.1,68200.0,7.8973,7.9085,7.8973,7.8973,68200.0
2005-03-04 12:35:00,14.1,14.12,14.1,14.11,9600.0,7.8973,7.9085,7.8973,7.9029,9600.0
2005-03-04 12:40:00,14.11,14.12,14.11,14.12,17200.0,7.9029,7.9085,7.9029,7.9085,17200.0
2005-03-04 12:45:00,14.12,14.13,14.12,14.13,22400.0,7.9085,7.9141,7.9085,7.9141,22400.0
2005-03-04 12:50:00,14.12,14.13,14.12,14.13,22600.0,7.9085,7.9141,7.9085,7.9141,22600.0
2005-03-04 12:55:00,14.13,14.14,14.11,14.12,24400.0,7.9141,7.9197,7.9029,7.9085,24400.0
2005-03-04 13:00:00,14.11,14.13,14.11,14.12,49400.0,7.9029,7.9141,7.9029,7.9085,49400.0
2005-03-04 13:05:00,14.12,14.14,14.12,14.13,148400.0,7.9085,7.9197,7.9085,7.9141,148400.0
2005-03-04 13:10:00,14.13,14.13,14.12,14.12,6200.0,7.9141,7.9141,7.9085,7.9085,6200.0
2005-03-04 13:15:00,14.12,14.12,14.09,14.09,33200.0,7.9085,7.9085,7.8917,7.8917,33200.0
2005-03-04 13:20:00,14.09,14.1,14.09,14.1,49600.0,7.8917,7.8973,7.8917,7.8973,49600.0
2005-03-04 13:25:00,14.1,14.1,14.08,14.08,11200.0,7.8973,7.8973,7.8861,7.8861,11200.0
2005-03-04 13:30:00,14.09,14.09,14.08,14.08,5800.0,7.8917,7.8917,7.8861,7.8861,5800.0
2005-03-04 13:35:00,14.09,14.09,14.08,14.09,11200.0,7.8917,7.8917,7.8861,7.8917,11200.0
2005-03-04 13:40:00,14.08,14.08,14.06,14.08,22800.0,7.8861,7.8861,7.8749,7.8861,22800.0
2005-03-04 13:45:00,14.09,14.1,14.08,14.1,56400.0,7.8917,7.8973,7.8861,7.8973,56400.0
2005-03-04 13:50:00,14.1,14.13,14.08,14.13,90600.0,7.8973,7.9141,7.8861,7.9141,90600.0
2005-03-04 13:55:00,14.13,14.2,14.13,14.2,345600.0,7.9141,7.9533,7.9141,7.9533,345600.0
2005-03-04 14:00:00,14.19,14.24,14.19,14.24,146800.0,7.9477,7.9757,7.9477,7.9757,146800.0
2005-03-04 14:05:00,14.22,14.24,14.17,14.19,347400.0,7.9645,7.9757,7.9365,7.9477,347400.0
2005-03-04 14:10:00,14.19,14.22,14.19,14.2,167000.0,7.9477,7.9645,7.9477,7.9533,167000.0
2005-03-04 14:15:00,14.21,14.21,14.19,14.2,45600.0,7.9589,7.9589,7.9477,7.9533,45600.0
2005-03-04 14:20:00,14.2,14.21,14.2,14.2,37200.0,7.9533,7.9589,7.9533,7.9533,37200.0
2005-03-04 14:25:00,14.2,14.21,14.18,14.19,132400.0,7.9533,7.9589,7.9421,7.9477,132400.0
2005-03-04 14:30:00,14.19,14.19,14.16,14.18,79600.0,7.9477,7.9477,7.9309,7.9421,79600.0
2005-03-04 14:35:00,14.18,14.18,14.14,14.15,99200.0,7.9421,7.9421,7.9197,7.9253,99200.0
2005-03-04 14:40:00,14.15,14.17,14.15,14.17,19400.0,7.9253,7.9365,7.9253,7.9365,19400.0
2005-03-04 14:45:00,14.17,14.18,14.17,14.18,127400.0,7.9365,7.9421,7.9365,7.9421,127400.0
2005-03-04 14:50:00,14.18,14.19,14.18,14.18,31800.0,7.9421,7.9477,7.9421,7.9421,31800.0
2005-03-04 14:55:00,14.18,14.19,14.17,14.18,73800.0,7.9421,7.9477,7.9365,7.9421,73800.0
2005-03-04 15:00:00,14.18,14.19,14.17,14.18,165000.0,7.9421,7.9477,7.9365,7.9421,165000.0
2005-03-04 15:05:00,14.18,14.18,14.15,14.15,57600.0,7.9421,7.9421,7.9253,7.9253,57600.0
2005-03-04 15:10:00,14.16,14.16,14.13,14.14,117400.0,7.9309,7.9309,7.9141,7.9197,117400.0
2005-03-04 15:15:00,14.15,14.17,14.15,14.16,44000.0,7.9253,7.9365,7.9253,7.9309,44000.0
2005-03-04 15:20:00,14.16,14.16,14.13,14.15,64600.0,7.9309,7.9309,7.9141,7.9253,64600.0
2005-03-04 15:25:00,14.15,14.15,14.15,14.15,50600.0,7.9253,7.9253,7.9253,7.9253,50600.0
2005-03-04 15:30:00,14.15,14.15,13.65,14.15,103600.0,7.9253,7.9253,7.6452,7.9253,103600.0
2005-03-04 15:35:00,14.15,14.15,14.14,14.15,59800.0,7.9253,7.9253,7.9197,7.9253,59800.0
2005-03-04 15:40:00,14.15,14.15,14.14,14.15,120400.0,7.9253,7.9253,7.9197,7.9253,120400.0
2005-03-04 15:45:00,14.15,14.15,14.13,14.13,84000.0,7.9253,7.9253,7.9141,7.9141,84000.0
2005-03-04 15:50:00,14.14,14.14,14.09,14.1,129800.0,7.9197,7.9197,7.8917,7.8973,129800.0
2005-03-04 15:55:00,14.09,14.13,14.06,14.08,181800.0,7.8917,7.9141,7.8749,7.8861,181800.0
2005-03-07 09:30:00,14.05,14.19,14.01,14.19,85400.0,7.8693,7.9477,7.8469,7.9477,85400.0
2005-03-07 09:35:00,14.19,14.26,14.18,14.24,63200.0,7.9477,7.9869,7.9421,7.9757,63200.0
2005-03-07 09:40:00,14.24,14.26,14.2,14.22,43600.0,7.9757,7.9869,7.9533,7.9645,43600.0
2005-03-07 09:45:00,14.23,14.25,14.19,14.2,26800.0,7.9701,7.9813,7.9477,7.9533,26800.0
2005-03-07 09:50:00,14.2,14.27,14.16,14.26,41800.0,7.9533,7.9925,7.9309,7.9869,41800.0
2005-03-07 09:55:00,14.27,14.3,14.22,14.24,78800.0,7.9925,8.0093,7.9645,7.9757,78800.0
2005-03-07 10:00:00,14.24,14.28,14.2,14.28,61800.0,7.9757,7.9981,7.9533,7.9981,61800.0
2005-03-07 10:05:00,14.28,14.28,14.26,14.26,47400.0,7.9981,7.9981,7.9869,7.9869,47400.0
2005-03-07 10:10:00,14.27,14.29,14.26,14.28,31200.0,7.9925,8.0037,7.9869,7.9981,31200.0
2005-03-07 10:15:00,14.28,14.3,14.22,14.26,49200.0,7.9981,8.0093,7.9645,7.9869,49200.0
2005-03-07 10:20:00,14.26,14.29,14.26,14.27,36200.0,7.9869,8.0037,7.9869,7.9925,36200.0
2005-03-07 10:25:00,14.27,14.27,14.24,14.25,25000.0,7.9925,7.9925,7.9757,7.9813,25000.0
2005-03-07 10:30:00,14.26,14.27,14.24,14.27,66600.0,7.9869,7.9925,7.9757,7.9925,66600.0
2005-03-07 10:35:00,14.27,14.27,14.22,14.24,41400.0,7.9925,7.9925,7.9645,7.9757,41400.0
2005-03-07 10:40:00,14.24,14.28,14.22,14.27,23400.0,7.9757,7.9981,7.9645,7.9925,23400.0
2005-03-07 10:45:00,14.27,14.29,14.27,14.28,58200.0,7.9925,8.0037,7.9925,7.9981,58200.0
2005-03-07 10:50:00,14.27,14.28,14.25,14.26,56200.0,7.9925,7.9981,7.9813,7.9869,56200.0
2005-03-07 10:55:00,14.26,14.26,14.24,14.26,16400.0,7.9869,7.9869,7.9757,7.9869,16400.0
2005-03-07 11:00:00,14.26,14.3,14.26,14.28,214000.0,7.9869,8.0093,7.9869,7.9981,214000.0
2005-03-07 11:05:00,14.28,14.28,14.24,14.28,22200.0,7.9981,7.9981,7.9757,7.9981,22200.0
2005-03-07 11:10:00,14.28,14.34,14.27,14.31,270800.0,7.9981,8.0317,7.9925,8.0149,270800.0
2005-03-07 11:15:00,14.3,14.36,14.29,14.36,92400.0,8.0093,8.0429,8.0037,8.0429,92400.0
2005-03-07 11:20:00,14.35,14.38,14.35,14.37,55000.0,8.0373,8.0541,8.0373,8.0485,55000.0
2005-03-07 11:25:00,14.36,14.38,14.36,14.38,17200.0,8.0429,8.0541,8.0429,8.0541,17200.0
2005-03-07 11:30:00,14.37,14.38,14.36,14.37,29000.0,8.0485,8.0541,8.0429,8.0485,29000.0
2005-03-07 11:35:00,14.37,14.37,14.37,14.37,14000.0,8.0485,8.0485,8.0485,8.0485,14000.0
2005-03-07 11:40:00,14.37,14.38,14.35,14.37,45600.0,8.0485,8.0541,8.0373,8.0485,45600.0
2005-03-07 11:45:00,14.37,14.38,14.35,14.35,37400.0,8.0485,8.0541,8.0373,8.0373,37400.0
2005-03-07 11:50:00,14.35,14.35,14.31,14.33,46200.0,8.0373,8.0373,8.0149,8.0261,46200.0
2005-03-07 11:55:00,14.32,14.34,14.3,14.3,71200.0,8.0205,8.0317,8.0093,8.0093,71200.0
2005-03-07 12:00:00,14.29,14.33,14.28,14.31,26800.0,8.0037,8.0261,7.9981,8.0149,26800.0
2005-03-07 12:05:00,14.31,14.33,14.31,14.33,29800.0,8.0149,8.0261,8.0149,8.0261,29800.0
2005-03-07 12:10:00,14.33,14.35,14.32,14.33,29000.0,8.0261,8.0373,8.0205,8.0261,29000.0
2005-03-07 12:15:00,14.33,14.35,14.31,14.34,99200.0,8.0261,8.0373,8.0149,8.0317,99200.0
2005-03-07 12:20:00,14.34,14.35,14.34,14.35,22000.0,8.0317,8.0373,8.0317,8.0373,22000.0
2005-03-07 12:25:00,14.35,14.35,14.35,14.35,12800.0,8.0373,8.0373,8.0373,8.0373,12800.0
2005-03-07 12:30:00,14.35,14.35,14.33,14.34,24000.0,8.0373,8.0373,8.0261,8.0317,24000.0
2005-03-07 12:35:00,14.33,14.36,14.33,14.33,35000.0,8.0261,8.0429,8.0261,8.0261,35000.0
2005-03-07 12:40:00,14.34,14.34,14.31,14.33,9400.0,8.0317,8.0317,8.0149,8.0261,9400.0
2005-03-07 12:45:00,14.33,14.34,14.33,14.33,4400.0,8.0261,8.0317,8.0261,8.0261,4400.0
2005-03-07 12:50:00,14.33,14.35,14.33,14.35,38400.0,8.0261,8.0373,8.0261,8.0373,38400.0
2005-03-07 12:55:00,14.34,14.35,14.33,14.33,45600.0,8.0317,8.0373,8.0261,8.0261,45600.0
2005-03-07 13:00:00,14.34,14.35,14.33,14.35,32200.0,8.0317,8.0373,8.0261,8.0373,32200.0
2005-03-07 13:05:00,14.35,14.35,14.33,14.34,22600.0,8.0373,8.0373,8.0261,8.0317,22600.0
2005-03-07 13:10:00,14.34,14.35,14.33,14.33,12400.0,8.0317,8.0373,8.0261,8.0261,12400.0
2005-03-07 13:15:00,14.33,14.33,14.31,14.33,24800.0,8.0261,8.0261,8.0149,8.0261,24800.0
2005-03-07 13:20:00,14.33,14.33,14.32,14.33,55000.0,8.0261,8.0261,8.0205,8.0261,55000.0
2005-03-07 13:25:00,14.32,14.32,14.29,14.3,19600.0,8.0205,8.0205,8.0037,8.0093,19600.0
2005-03-07 13:30:00,14.3,14.33,14.3,14.31,44600.0,8.0093,8.0261,8.0093,8.0149,44600.0
2005-03-07 13:35:00,14.31,14.31,14.29,14.3,7000.0,8.0149,8.0149,8.0037,8.0093,7000.0
2005-03-07 13:40:00,14.3,14.31,14.29,14.31,13000.0,8.0093,8.0149,8.0037,8.0149,13000.0
2005-03-07 13:45:00,14.31,14.31,14.28,14.29,8200.0,8.0149,8.0149,7.9981,8.0037,8200.0
2005-03-07 13:50:00,14.29,14.32,14.28,14.3,43600.0,8.0037,8.0205,7.9981,8.0093,43600.0
2005-03-07 13:55:00,14.3,14.31,14.3,14.31,17200.0,8.0093,8.0149,8.0093,8.0149,17200.0
2005-03-07 14:00:00,14.31,14.31,14.3,14.31,21200.0,8.0149,8.0149,8.0093,8.0149,21200.0
2005-03-07 14:05:00,14.31,14.33,14.29,14.33,134000.0,8.0149,8.0261,8.0037,8.0261,134000.0
2005-03-07 14:10:00,14.32,14.33,14.31,14.31,37400.0,8.0205,8.0261,8.0149,8.0149,37400.0
2005-03-07 14:15:00,14.31,14.32,14.27,14.28,18400.0,8.0149,8.0205,7.9925,7.9981,18400.0
2005-03-07 14:20:00,14.27,14.3,14.27,14.27,32400.0,7.9925,8.0093,7.9925,7.9925,32400.0
2005-03-07 14:25:00,14.27,14.27,14.22,14.24,34200.0,7.9925,7.9925,7.9645,7.9757,34200.0
2005-03-07 14:30:00,14.24,14.25,14.22,14.23,25200.0,7.9757,7.9813,7.9645,7.9701,25200.0
2005-03-07 14:35:00,14.22,14.28,14.22,14.27,100800.0,7.9645,7.9981,7.9645,7.9925,100800.0
2005-03-07 14:40:00,14.28,14.3,14.27,14.27,28400.0,7.9981,8.0093,7.9925,7.9925,28400.0
2005-03-07 14:45:00,14.27,14.3,14.27,14.3,19200.0,7.9925,8.0093,7.9925,8.0093,19200.0
2005-03-07 14:50:00,14.29,14.29,14.28,14.29,4400.0,8.0037,8.0037,7.9981,8.0037,4400.0
2005-03-07 14:55:00,14.29,14.31,14.27,14.29,27200.0,8.0037,8.0149,7.9925,8.0037,27200.0
2005-03-07 15:00:00,14.29,14.29,14.26,14.28,19400.0,8.0037,8.0037,7.9869,7.9981,19400.0
2005-03-07 15:05:00,14.28,14.29,14.28,14.28,53000.0,7.9981,8.0037,7.9981,7.9981,53000.0
2005-03-07 15:10:00,14.28,14.28,14.27,14.27,27200.0,7.9981,7.9981,7.9925,7.9925,27200.0
2005-03-07 15:15:00,14.27,14.28,14.24,14.24,26800.0,7.9925,7.9981,7.9757,7.9757,26800.0
2005-03-07 15:20:00,14.24,14.26,14.23,14.25,163800.0,7.9757,7.9869,7.9701,7.9813,163800.0
2005-03-07 15:25:00,14.25,14.26,14.24,14.24,87000.0,7.9813,7.9869,7.9757,7.9757,87000.0
2005-03-07 15:30:00,14.24,14.24,14.18,14.21,55200.0,7.9757,7.9757,7.9421,7.9589,55200.0
2005-03-07 15:35:00,14.2,14.22,14.2,14.21,62000.0,7.9533,7.9645,7.9533,7.9589,62000.0
2005-03-07 15:40:00,14.21,14.22,14.2,14.22,33400.0,7.9589,7.9645,7.9533,7.9645,33400.0
2005-03-07 15:45:00,14.22,14.22,14.18,14.2,49800.0,7.9645,7.9645,7.9421,7.9533,49800.0
2005-03-07 15:50:00,14.2,14.2,14.18,14.18,65000.0,7.9533,7.9533,7.9421,7.9421,65000.0
2005-03-07 15:55:00,14.18,14.25,14.18,14.25,167600.0,7.9421,7.9813,7.9421,7.9813,167600.0
2005-03-08 09:30:00,14.26,14.38,14.22,14.3,189200.0,7.9869,8.0541,7.9645,8.0093,189200.0
2005-03-08 09:35:00,14.31,14.38,14.3,14.34,144400.0,8.0149,8.0541,8.0093,8.0317,144400.0
2005-03-08 09:40:00,14.34,14.35,14.33,14.34,80800.0,8.0317,8.0373,8.0261,8.0317,80800.0
2005-03-08 09:45:00,14.34,14.34,14.22,14.23,120800.0,8.0317,8.0317,7.9645,7.9701,120800.0
2005-03-08 09:50:00,14.23,14.24,14.16,14.17,192400.0,7.9701,7.9757,7.9309,7.9365,192400.0
2005-03-08 09:55:00,14.17,14.18,14.1,14.12,263400.0,7.9365,7.9421,7.8973,7.9085,263400.0
2005-03-08 10:00:00,14.11,14.12,14.06,14.08,112000.0,7.9029,7.9085,7.8749,7.8861,112000.0
2005-03-08 10:05:00,14.08,14.09,14.05,14.05,119600.0,7.8861,7.8917,7.8693,7.8693,119600.0
2005-03-08 10:10:00,14.06,14.12,14.06,14.1,39200.0,7.8749,7.9085,7.8749,7.8973,39200.0
2005-03-08 10:15:00,14.11,14.11,14.06,14.09,33200.0,7.9029,7.9029,7.8749,7.8917,33200.0
2005-03-08 10:20:00,14.09,14.12,14.02,14.03,76600.0,7.8917,7.9085,7.8525,7.8581,76600.0
2005-03-08 10:25:00,14.03,14.07,13.99,14.04,72400.0,7.8581,7.8805,7.8357,7.8637,72400.0
2005-03-08 10:30:00,14.04,14.1,14.01,14.01,34600.0,7.8637,7.8973,7.8469,7.8469,34600.0
2005-03-08 10:35:00,14.01,14.02,13.97,13.99,103200.0,7.8469,7.8525,7.8245,7.8357,103200.0
2005-03-08 10:40:00,13.99,14.02,13.97,14.01,97400.0,7.8357,7.8525,7.8245,7.8469,97400.0
2005-03-08 10:45:00,14.01,14.02,13.99,14.02,61800.0,7.8469,7.8525,7.8357,7.8525,61800.0
2005-03-08 10:50:00,14.02,14.06,14.02,14.05,98000.0,7.8525,7.8749,7.8525,7.8693,98000.0
2005-03-08 10:55:00,14.04,14.04,13.97,14.01,96200.0,7.8637,7.8637,7.8245,7.8469,96200.0
2005-03-08 11:00:00,14.02,14.02,13.94,13.95,192400.0,7.8525,7.8525,7.8077,7.8133,192400.0
2005-03-08 11:05:00,13.95,13.95,13.86,13.88,198800.0,7.8133,7.8133,7.7629,7.7741,198800.0
2005-03-08 11:10:00,13.88,13.99,13.88,13.95,147200.0,7.7741,7.8357,7.7741,7.8133,147200.0
2005-03-08 11:15:00,13.95,13.96,13.93,13.95,30400.0,7.8133,7.8189,7.8021,7.8133,30400.0
2005-03-08 11:20:00,13.95,13.95,13.94,13.94,60600.0,7.8133,7.8133,7.8077,7.8077,60600.0
2005-03-08 11:25:00,13.93,13.95,13.89,13.93,52000.0,7.8021,7.8133,7.7797,7.8021,52000.0
2005-03-08 11:30:00,13.92,13.94,13.9,13.93,25000.0,7.7965,7.8077,7.7853,7.8021,25000.0
2005-03-08 11:35:00,13.93,13.95,13.93,13.95,35800.0,7.8021,7.8133,7.8021,7.8133,35800.0
2005-03-08 11:40:00,13.95,13.95,13.95,13.95,51800.0,7.8133,7.8133,7.8133,7.8133,51800.0
2005-03-08 11:45:00,13.95,13.98,13.93,13.98,31000.0,7.8133,7.8301,7.8021,7.8301,31000.0
2005-03-08 11:50:00,13.97,14.0,13.97,13.97,16200.0,7.8245,7.8413,7.8245,7.8245,16200.0
2005-03-08 11:55:00,13.97,14.01,13.97,13.98,34800.0,7.8245,7.8469,7.8245,7.8301,34800.0
2005-03-08 12:00:00,13.98,13.98,13.96,13.97,41000.0,7.8301,7.8301,7.8189,7.8245,41000.0
2005-03-08 12:05:00,13.97,14.02,13.97,14.02,25600.0,7.8245,7.8525,7.8245,7.8525,25600.0
2005-03-08 12:10:00,14.02,14.02,13.99,13.99,18600.0,7.8525,7.8525,7.8357,7.8357,18600.0
2005-03-08 12:15:00,13.99,14.02,13.99,14.0,9200.0,7.8357,7.8525,7.8357,7.8413,9200.0
2005-03-08 12:20:00,14.01,14.04,14.01,14.04,9600.0,7.8469,7.8637,7.8469,7.8637,9600.0
2005-03-08 12:25:00,14.04,14.04,14.04,14.04,7000.0,7.8637,7.8637,7.8637,7.8637,7000.0
2005-03-08 12:30:00,14.04,14.05,14.01,14.01,10000.0,7.8637,7.8693,7.8469,7.8469,10000.0
2005-03-08 12:35:00,14.01,14.06,13.99,14.06,43600.0,7.8469,7.8749,7.8357,7.8749,43600.0
2005-03-08 12:40:00,14.06,14.06,14.0,14.01,21000.0,7.8749,7.8749,7.8413,7.8469,21000.0
2005-03-08 12:45:00,14.02,14.02,14.0,14.0,8200.0,7.8525,7.8525,7.8413,7.8413,8200.0
2005-03-08 12:50:00,14.0,14.05,14.0,14.04,12600.0,7.8413,7.8693,7.8413,7.8637,12600.0
2005-03-08 12:55:00,14.04,14.04,14.02,14.02,7400.0,7.8637,7.8637,7.8525,7.8525,7400.0
2005-03-08 13:00:00,14.04,14.04,14.02,14.04,26400.0,7.8637,7.8637,7.8525,7.8637,26400.0
2005-03-08 13:05:00,14.05,14.06,14.04,14.05,25800.0,7.8693,7.8749,7.8637,7.8693,25800.0
2005-03-08 13:10:00,14.04,14.05,14.04,14.05,6800.0,7.8637,7.8693,7.8637,7.8693,6800.0
2005-03-08 13:15:00,14.05,14.05,14.05,14.05,8800.0,7.8693,7.8693,7.8693,7.8693,8800.0
2005-03-08 13:20:00,14.05,14.05,14.02,14.04,30800.0,7.8693,7.8693,7.8525,7.8637,30800.0
2005-03-08 13:25:00,14.03,14.04,14.02,14.04,10800.0,7.8581,7.8637,7.8525,7.8637,10800.0
2005-03-08 13:30:00,14.04,14.04,14.01,14.03,7800.0,7.8637,7.8637,7.8469,7.8581,7800.0
2005-03-08 13:35:00,14.03,14.04,14.03,14.03,16800.0,7.8581,7.8637,7.8581,7.8581,16800.0
2005-03-08 13:40:00,14.03,14.05,13.98,13.98,84200.0,7.8581,7.8693,7.8301,7.8301,84200.0
2005-03-08 13:45:00,13.97,13.99,13.97,13.98,11800.0,7.8245,7.8357,7.8245,7.8301,11800.0
2005-03-08 13:50:00,13.98,14.0,13.98,13.99,65200.0,7.8301,7.8413,7.8301,7.8357,65200.0
2005-03-08 13:55:00,13.99,14.0,13.99,13.99,18400.0,7.8357,7.8413,7.8357,7.8357,18400.0
2005-03-08 14:00:00,13.99,13.99,13.97,13.99,28000.0,7.8357,7.8357,7.8245,7.8357,28000.0
2005-03-08 14:05:00,13.99,14.01,13.97,14.01,69000.0,7.8357,7.8469,7.8245,7.8469,69000.0
2005-03-08 14:10:00,14.01,14.02,13.96,13.99,135000.0,7.8469,7.8525,7.8189,7.8357,135000.0
2005-03-08 14:15:00,14.0,14.0,13.97,13.98,15400.0,7.8413,7.8413,7.8245,7.8301,15400.0
2005-03-08 14:20:00,13.97,14.03,13.97,13.99,62800.0,7.8245,7.8581,7.8245,7.8357,62800.0
2005-03-08 14:25:00,14.02,14.02,13.99,14.01,86200.0,7.8525,7.8525,7.8357,7.8469,86200.0
2005-03-08 14:30:00,14.0,14.0,13.97,13.97,16400.0,7.8413,7.8413,7.8245,7.8245,16400.0
2005-03-08 14:35:00,13.97,14.0,13.96,14.0,16800.0,7.8245,7.8413,7.8189,7.8413,16800.0
2005-03-08 14:40:00,14.0,14.02,13.97,13.97,85200.0,7.8413,7.8525,7.8245,7.8245,85200.0
2005-03-08 14:45:00,13.97,14.0,13.96,14.0,41400.0,7.8245,7.8413,7.8189,7.8413,41400.0
2005-03-08 14:50:00,14.0,14.01,13.96,13.97,20400.0,7.8413,7.8469,7.8189,7.8245,20400.0
2005-03-08 14:55:00,13.99,14.01,13.97,13.99,44000.0,7.8357,7.8469,7.8245,7.8357,44000.0
2005-03-08 15:00:00,13.97,13.99,13.97,13.97,19800.0,7.8245,7.8357,7.8245,7.8245,19800.0
2005-03-08 15:05:00,14.01,14.01,13.97,13.97,65600.0,7.8469,7.8469,7.8245,7.8245,65600.0
2005-03-08 15:10:00,13.97,13.99,13.97,13.99,13800.0,7.8245,7.8357,7.8245,7.8357,13800.0
2005-03-08 15:15:00,13.99,13.99,13.95,13.96,85200.0,7.8357,7.8357,7.8133,7.8189,85200.0
2005-03-08 15:20:00,13.96,13.97,13.96,13.97,27400.0,7.8189,7.8245,7.8189,7.8245,27400.0
2005-03-08 15:25:00,13.97,13.97,13.97,13.97,14200.0,7.8245,7.8245,7.8245,7.8245,14200.0
2005-03-08 15:30:00,13.97,13.97,13.95,13.96,52000.0,7.8245,7.8245,7.8133,7.8189,52000.0
2005-03-08 15:35:00,13.96,13.97,13.88,13.88,98800.0,7.8189,7.8245,7.7741,7.7741,98800.0
2005-03-08 15:40:00,13.88,13.92,13.88,13.92,51200.0,7.7741,7.7965,7.7741,7.7965,51200.0
2005-03-08 15:45:00,13.91,13.95,13.91,13.94,56400.0,7.7909,7.8133,7.7909,7.8077,56400.0
2005-03-08 15:50:00,13.94,13.95,13.91,13.92,160600.0,7.8077,7.8133,7.7909,7.7965,160600.0
2005-03-08 15:55:00,13.9,13.93,13.89,13.89,133200.0,7.7853,7.8021,7.7797,7.7797,133200.0
2005-03-09 09:30:00,13.93,14.05,13.86,14.03,178600.0,7.8021,7.8693,7.7629,7.8581,178600.0
2005-03-09 09:35:00,14.03,14.1,14.03,14.09,141600.0,7.8581,7.8973,7.8581,7.8917,141600.0
2005-03-09 09:40:00,14.1,14.12,14.03,14.05,72800.0,7.8973,7.9085,7.8581,7.8693,72800.0
2005-03-09 09:45:00,14.05,14.05,13.97,14.01,105000.0,7.8693,7.8693,7.8245,7.8469,105000.0
2005-03-09 09:50:00,14.01,14.04,14.0,14.01,60400.0,7.8469,7.8637,7.8413,7.8469,60400.0
2005-03-09 09:55:00,14.0,14.01,13.98,14.0,81400.0,7.8413,7.8469,7.8301,7.8413,81400.0
2005-03-09 10:00:00,14.0,14.03,13.97,14.02,97600.0,7.8413,7.8581,7.8245,7.8525,97600.0
2005-03-09 10:05:00,14.02,14.02,14.0,14.0,120400.0,7.8525,7.8525,7.8413,7.8413,120400.0
2005-03-09 10:10:00,14.0,14.03,13.99,14.03,81600.0,7.8413,7.8581,7.8357,7.8581,81600.0
2005-03-09 10:15:00,14.03,14.05,14.03,14.04,58000.0,7.8581,7.8693,7.8581,7.8637,58000.0
2005-03-09 10:20:00,14.04,14.04,14.01,14.02,23600.0,7.8637,7.8637,7.8469,7.8525,23600.0
2005-03-09 10:25:00,14.01,14.02,13.99,14.01,125000.0,7.8469,7.8525,7.8357,7.8469,125000.0
2005-03-09 10:30:00,14.0,14.06,13.99,14.02,56000.0,7.8413,7.8749,7.8357,7.8525,56000.0
2005-03-09 10:35:00,14.02,14.06,14.01,14.03,67200.0,7.8525,7.8749,7.8469,7.8581,67200.0
2005-03-09 10:40:00,14.03,14.03,14.01,14.01,214400.0,7.8581,7.8581,7.8469,7.8469,214400.0
2005-03-09 10:45:00,14.01,14.03,14.01,14.02,129400.0,7.8469,7.8581,7.8469,7.8525,129400.0
2005-03-09 10:50:00,14.02,14.06,14.01,14.03,110400.0,7.8525,7.8749,7.8469,7.8581,110400.0
2005-03-09 10:55:00,14.03,14.05,14.03,14.03,66200.0,7.8581,7.8693,7.8581,7.8581,66200.0
2005-03-09 11:00:00,14.03,14.04,14.03,14.04,13600.0,7.8581,7.8637,7.8581,7.8637,13600.0
2005-03-09 11:05:00,14.04,14.06,14.02,14.03,83400.0,7.8637,7.8749,7.8525,7.8581,83400.0
2005-03-09 11:10:00,14.04,14.04,14.03,14.03,11800.0,7.8637,7.8637,7.8581,7.8581,11800.0
2005-03-09 11:15:00,14.03,14.03,14.02,14.03,32400.0,7.8581,7.8581,7.8525,7.8581,32400.0
2005-03-09 11:20:00,14.04,14.05,14.04,14.05,35600.0,7.8637,7.8693,7.8637,7.8693,35600.0
2005-03-09 11:25:00,14.03,14.06,14.03,14.03,57000.0,7.8581,7.8749,7.8581,7.8581,57000.0
2005-03-09 11:30:00,14.04,14.05,14.02,14.04,69000.0,7.8637,7.8693,7.8525,7.8637,69000.0
2005-03-09 11:35:00,14.04,14.05,14.03,14.04,41400.0,7.8637,7.8693,7.8581,7.8637,41400.0
2005-03-09 11:40:00,14.04,14.04,14.02,14.03,57000.0,7.8637,7.8637,7.8525,7.8581,57000.0
2005-03-09 11:45:00,14.03,14.03,14.03,14.03,91400.0,7.8581,7.8581,7.8581,7.8581,91400.0
2005-03-09 11:50:00,14.03,14.04,14.02,14.03,78600.0,7.8581,7.8637,7.8525,7.8581,78600.0
2005-03-09 11:55:00,14.03,14.03,14.0,14.0,118600.0,7.8581,7.8581,7.8413,7.8413,118600.0
2005-03-09 12:00:00,14.01,14.01,13.99,14.0,88000.0,7.8469,7.8469,7.8357,7.8413,88000.0
2005-03-09 12:05:00,14.0,14.01,14.0,14.01,20000.0,7.8413,7.8469,7.8413,7.8469,20000.0
2005-03-09 12:10:00,14.01,14.01,14.0,14.01,19800.0,7.8469,7.8469,7.8413,7.8469,19800.0
2005-03-09 12:15:00,14.0,14.02,13.99,14.02,97400.0,7.8413,7.8525,7.8357,7.8525,97400.0
2005-03-09 12:20:00,14.03,14.03,13.97,13.98,25200.0,7.8581,7.8581,7.8245,7.8301,25200.0
2005-03-09 12:25:00,13.99,13.99,13.97,13.99,12200.0,7.8357,7.8357,7.8245,7.8357,12200.0
2005-03-09 12:30:00,13.99,14.01,13.99,14.01,21400.0,7.8357,7.8469,7.8357,7.8469,21400.0
2005-03-09 12:35:00,14.01,14.01,13.98,14.0,15000.0,7.8469,7.8469,7.8301,7.8413,15000.0
2005-03-09 12:40:00,14.01,14.01,13.98,13.99,42600.0,7.8469,7.8469,7.8301,7.8357,42600.0
2005-03-09 12:45:00,14.0,14.0,13.99,13.99,6600.0,7.8413,7.8413,7.8357,7.8357,6600.0
2005-03-09 12:50:00,13.99,14.0,13.96,13.99,105800.0,7.8357,7.8413,7.8189,7.8357,105800.0
2005-03-09 12:55:00,13.99,13.99,13.92,13.93,171600.0,7.8357,7.8357,7.7965,7.8021,171600.0
2005-03-09 13:00:00,13.93,13.96,13.93,13.94,67200.0,7.8021,7.8189,7.8021,7.8077,67200.0
2005-03-09 13:05:00,13.93,13.94,13.92,13.93,56800.0,7.8021,7.8077,7.7965,7.8021,56800.0
2005-03-09 13:10:00,13.93,13.93,13.9,13.9,56000.0,7.8021,7.8021,7.7853,7.7853,56000.0
2005-03-09 13:15:00,13.9,13.9,13.87,13.88,57600.0,7.7853,7.7853,7.7685,7.7741,57600.0
2005-03-09 13:20:00,13.89,13.91,13.88,13.88,47400.0,7.7797,7.7909,7.7741,7.7741,47400.0
2005-03-09 13:25:00,13.88,13.9,13.88,13.9,20200.0,7.7741,7.7853,7.7741,7.7853,20200.0
2005-03-09 13:30:00,13.91,13.95,13.9,13.95,30200.0,7.7909,7.8133,7.7853,7.8133,30200.0
2005-03-09 13:35:00,13.94,13.95,13.93,13.94,48200.0,7.8077,7.8133,7.8021,7.8077,48200.0
2005-03-09 13:40:00,13.94,13.94,13.92,13.93,24000.0,7.8077,7.8077,7.7965,7.8021,24000.0
2005-03-09 13:45:00,13.93,13.93,13.93,13.93,26000.0,7.8021,7.8021,7.8021,7.8021,26000.0
2005-03-09 13:50:00,13.93,13.94,13.9,13.94,182000.0,7.8021,7.8077,7.7853,7.8077,182000.0
2005-03-09 13:55:00,13.94,13.99,13.93,13.95,123800.0,7.8077,7.8357,7.8021,7.8133,123800.0
2005-03-09 14:00:00,13.96,14.0,13.96,13.97,86800.0,7.8189,7.8413,7.8189,7.8245,86800.0
2005-03-09 14:05:00,13.97,13.99,13.97,13.97,54200.0,7.8245,7.8357,7.8245,7.8245,54200.0
2005-03-09 14:10:00,13.98,13.98,13.95,13.96,6800.0,7.8301,7.8301,7.8133,7.8189,6800.0
2005-03-09 14:15:00,13.96,13.97,13.95,13.96,17400.0,7.8189,7.8245,7.8133,7.8189,17400.0
2005-03-09 14:20:00,13.97,13.97,13.91,13.92,37200.0,7.8245,7.8245,7.7909,7.7965,37200.0
2005-03-09 14:25:00,13.92,13.92,13.88,13.92,30000.0,7.7965,7.7965,7.7741,7.7965,30000.0
2005-03-09 14:30:00,13.92,13.95,13.9,13.92,39800.0,7.7965,7.8133,7.7853,7.7965,39800.0
2005-03-09 14:35:00,13.92,13.95,13.89,13.9,32200.0,7.7965,7.8133,7.7797,7.7853,32200.0
2005-03-09 14:40:00,13.9,13.97,13.9,13.96,31200.0,7.7853,7.8245,7.7853,7.8189,31200.0
2005-03-09 14:45:00,13.96,13.96,13.92,13.94,16400.0,7.8189,7.8189,7.7965,7.8077,16400.0
2005-03-09 14:50:00,13.94,13.94,13.91,13.92,12200.0,7.8077,7.8077,7.7909,7.7965,12200.0
2005-03-09 14:55:00,13.92,13.93,13.91,13.92,23600.0,7.7965,7.8021,7.7909,7.7965,23600.0
2005-03-09 15:00:00,13.92,13.92,13.88,13.91,69000.0,7.7965,7.7965,7.7741,7.7909,69000.0
2005-03-09 15:05:00,13.91,13.91,13.88,13.88,32800.0,7.7909,7.7909,7.7741,7.7741,32800.0
2005-03-09 15:10:00,13.88,13.9,13.84,13.84,58600.0,7.7741,7.7853,7.7517,7.7517,58600.0
2005-03-09 15:15:00,13.84,13.84,13.81,13.82,69000.0,7.7517,7.7517,7.7349,7.7405,69000.0
2005-03-09 15:20:00,13.82,13.83,13.81,13.83,63600.0,7.7405,7.7461,7.7349,7.7461,63600.0
2005-03-09 15:25:00,13.83,13.83,13.82,13.83,57800.0,7.7461,7.7461,7.7405,7.7461,57800.0
2005-03-09 15:30:00,13.83,13.84,13.8,13.8,75000.0,7.7461,7.7517,7.7293,7.7293,75000.0
2005-03-09 15:35:00,13.81,13.81,13.79,13.79,97600.0,7.7349,7.7349,7.7237,7.7237,97600.0
2005-03-09 15:40:00,13.79,13.79,13.74,13.77,141000.0,7.7237,7.7237,7.6957,7.7125,141000.0
2005-03-09 15:45:00,13.77,13.78,13.67,13.68,147800.0,7.7125,7.7181,7.6565,7.6621,147800.0
2005-03-09 15:50:00,13.68,13.7,13.67,13.7,122800.0,7.6621,7.6733,7.6565,7.6733,122800.0
2005-03-09 15:55:00,13.7,13.76,13.69,13.72,159600.0,7.6733,7.7069,7.6677,7.6845,159600.0
2005-03-10 09:30:00,13.68,13.84,13.68,13.8,33600.0,7.6621,7.7517,7.6621,7.7293,33600.0
2005-03-10 09:35:00,13.79,13.8,13.73,13.74,37600.0,7.7237,7.7293,7.6901,7.6957,37600.0
2005-03-10 09:40:00,13.74,13.74,13.68,13.68,41400.0,7.6957,7.6957,7.6621,7.6621,41400.0
2005-03-10 09:45:00,13.68,13.7,13.64,13.69,53600.0,7.6621,7.6733,7.6396,7.6677,53600.0
2005-03-10 09:50:00,13.69,13.72,13.65,13.72,44200.0,7.6677,7.6845,7.6452,7.6845,44200.0
2005-03-10 09:55:00,13.72,13.78,13.72,13.76,27800.0,7.6845,7.7181,7.6845,7.7069,27800.0
2005-03-10 10:00:00,13.76,13.76,13.72,13.73,16200.0,7.7069,7.7069,7.6845,7.6901,16200.0
2005-03-10 10:05:00,13.74,13.76,13.72,13.74,13800.0,7.6957,7.7069,7.6845,7.6957,13800.0
2005-03-10 10:10:00,13.73,13.73,13.67,13.69,22000.0,7.6901,7.6901,7.6565,7.6677,22000.0
2005-03-10 10:15:00,13.68,13.69,13.64,13.67,54400.0,7.6621,7.6677,7.6396,7.6565,54400.0
2005-03-10 10:20:00,13.66,13.67,13.62,13.62,36000.0,7.6509,7.6565,7.6284,7.6284,36000.0
2005-03-10 10:25:00,13.62,13.65,13.61,13.62,32400.0,7.6284,7.6452,7.6228,7.6284,32400.0
2005-03-10 10:30:00,13.62,13.63,13.61,13.61,35400.0,7.6284,7.634,7.6228,7.6228,35400.0
2005-03-10 10:35:00,13.61,13.64,13.6,13.61,51800.0,7.6228,7.6396,7.6172,7.6228,51800.0
2005-03-10 10:40:00,13.61,13.65,13.61,13.63,36200.0,7.6228,7.6452,7.6228,7.634,36200.0
2005-03-10 10:45:00,13.63,13.63,13.61,13.61,17800.0,7.634,7.634,7.6228,7.6228,17800.0
2005-03-10 10:50:00,13.61,13.62,13.59,13.59,50200.0,7.6228,7.6284,7.6116,7.6116,50200.0
2005-03-10 10:55:00,13.6,13.6,13.52,13.52,47400.0,7.6172,7.6172,7.5724,7.5724,47400.0
2005-03-10 11:00:00,13.53,13.59,13.5,13.5,105000.0,7.578,7.6116,7.5612,7.5612,105000.0
2005-03-10 11:05:00,13.5,13.51,13.44,13.45,124400.0,7.5612,7.5668,7.5276,7.5332,124400.0
2005-03-10 11:10:00,13.46,13.47,13.43,13.44,102200.0,7.5388,7.5444,7.522,7.5276,102200.0
2005-03-10 11:15:00,13.44,13.47,13.44,13.47,50000.0,7.5276,7.5444,7.5276,7.5444,50000.0
2005-03-10 11:20:00,13.47,13.47,13.44,13.45,28400.0,7.5444,7.5444,7.5276,7.5332,28400.0
2005-03-10 11:25:00,13.45,13.47,13.44,13.47,74800.0,7.5332,7.5444,7.5276,7.5444,74800.0
2005-03-10 11:30:00,13.47,13.49,13.45,13.48,91400.0,7.5444,7.5556,7.5332,7.55,91400.0
2005-03-10 11:35:00,13.49,13.49,13.47,13.47,25000.0,7.5556,7.5556,7.5444,7.5444,25000.0
2005-03-10 11:40:00,13.47,13.48,13.45,13.46,60400.0,7.5444,7.55,7.5332,7.5388,60400.0
2005-03-10 11:45:00,13.47,13.49,13.47,13.49,23800.0,7.5444,7.5556,7.5444,7.5556,23800.0
2005-03-10 11:50:00,13.49,13.49,13.46,13.47,29200.0,7.5556,7.5556,7.5388,7.5444,29200.0
2005-03-10 11:55:00,13.46,13.47,13.45,13.46,23000.0,7.5388,7.5444,7.5332,7.5388,23000.0
2005-03-10 12:00:00,13.46,13.47,13.45,13.46,18400.0,7.5388,7.5444,7.5332,7.5388,18400.0
2005-03-10 12:05:00,13.46,13.47,13.45,13.45,36600.0,7.5388,7.5444,7.5332,7.5332,36600.0
2005-03-10 12:10:00,13.46,13.46,13.44,13.45,77200.0,7.5388,7.5388,7.5276,7.5332,77200.0
2005-03-10 12:15:00,13.46,13.46,13.45,13.45,6400.0,7.5388,7.5388,7.5332,7.5332,6400.0
2005-03-10 12:20:00,13.45,13.45,13.44,13.44,19800.0,7.5332,7.5332,7.5276,7.5276,19800.0
2005-03-10 12:25:00,13.44,13.46,13.43,13.46,58400.0,7.5276,7.5388,7.522,7.5388,58400.0
2005-03-10 12:30:00,13.45,13.49,13.43,13.49,170400.0,7.5332,7.5556,7.522,7.5556,170400.0
2005-03-10 12:35:00,13.49,13.53,13.48,13.52,75600.0,7.5556,7.578,7.55,7.5724,75600.0
2005-03-10 12:40:00,13.53,13.53,13.45,13.46,37800.0,7.578,7.578,7.5332,7.5388,37800.0
2005-03-10 12:45:00,13.46,13.52,13.46,13.5,41600.0,7.5388,7.5724,7.5388,7.5612,41600.0
2005-03-10 12:50:00,13.49,13.53,13.49,13.52,32000.0,7.5556,7.578,7.5556,7.5724,32000.0
2005-03-10 12:55:00,13.51,13.59,13.51,13.59,46000.0,7.5668,7.6116,7.5668,7.6116,46000.0
2005-03-10 13:00:00,13.59,13.62,13.55,13.59,76000.0,7.6116,7.6284,7.5892,7.6116,76000.0
2005-03-10 13:05:00,13.59,13.6,13.56,13.56,15800.0,7.6116,7.6172,7.5948,7.5948,15800.0
2005-03-10 13:10:00,13.55,13.56,13.55,13.56,13200.0,7.5892,7.5948,7.5892,7.5948,13200.0
2005-03-10 13:15:00,13.55,13.55,13.52,13.53,16200.0,7.5892,7.5892,7.5724,7.578,16200.0
2005-03-10 13:20:00,13.54,13.57,13.53,13.53,24600.0,7.5836,7.6004,7.578,7.578,24600.0
2005-03-10 13:25:00,13.53,13.57,13.52,13.54,19800.0,7.578,7.6004,7.5724,7.5836,19800.0
2005-03-10 13:30:00,13.53,13.56,13.52,13.53,34800.0,7.578,7.5948,7.5724,7.578,34800.0
2005-03-10 13:35:00,13.53,13.59,13.53,13.58,38600.0,7.578,7.6116,7.578,7.606,38600.0
2005-03-10 13:40:00,13.58,13.58,13.54,13.57,35800.0,7.606,7.606,7.5836,7.6004,35800.0
2005-03-10 13:45:00,13.59,13.63,13.58,13.63,62600.0,7.6116,7.634,7.606,7.634,62600.0
2005-03-10 13:50:00,13.63,13.67,13.59,13.59,51000.0,7.634,7.6565,7.6116,7.6116,51000.0
2005-03-10 13:55:00,13.59,13.62,13.57,13.6,24600.0,7.6116,7.6284,7.6004,7.6172,24600.0
2005-03-10 14:00:00,13.6,13.6,13.57,13.58,12200.0,7.6172,7.6172,7.6004,7.606,12200.0
2005-03-10 14:05:00,13.58,13.61,13.57,13.61,11000.0,7.606,7.6228,7.6004,7.6228,11000.0
2005-03-10 14:10:00,13.61,13.63,13.6,13.6,10400.0,7.6228,7.634,7.6172,7.6172,10400.0
2005-03-10 14:15:00,13.6,13.65,13.6,13.63,18400.0,7.6172,7.6452,7.6172,7.634,18400.0
2005-03-10 14:20:00,13.64,13.66,13.63,13.65,63400.0,7.6396,7.6509,7.634,7.6452,63400.0
2005-03-10 14:25:00,13.65,13.67,13.65,13.65,15000.0,7.6452,7.6565,7.6452,7.6452,15000.0
2005-03-10 14:30:00,13.65,13.67,13.65,13.65,17000.0,7.6452,7.6565,7.6452,7.6452,17000.0
2005-03-10 14:35:00,13.65,13.68,13.64,13.68,9000.0,7.6452,7.6621,7.6396,7.6621,9000.0
2005-03-10 14:40:00,13.68,13.7,13.66,13.7,14400.0,7.6621,7.6733,7.6509,7.6733,14400.0
2005-03-10 14:45:00,13.69,13.71,13.68,13.68,35400.0,7.6677,7.6789,7.6621,7.6621,35400.0
2005-03-10 14:50:00,13.69,13.7,13.68,13.68,13200.0,7.6677,7.6733,7.6621,7.6621,13200.0
2005-03-10 14:55:00,13.69,13.7,13.68,13.69,15400.0,7.6677,7.6733,7.6621,7.6677,15400.0
2005-03-10 15:00:00,13.69,13.7,13.69,13.7,6600.0,7.6677,7.6733,7.6677,7.6733,6600.0
2005-03-10 15:05:00,13.7,13.7,13.63,13.65,19400.0,7.6733,7.6733,7.634,7.6452,19400.0
2005-03-10 15:10:00,13.65,13.69,13.65,13.68,15000.0,7.6452,7.6677,7.6452,7.6621,15000.0
2005-03-10 15:15:00,13.69,13.69,13.66,13.69,14400.0,7.6677,7.6677,7.6509,7.6677,14400.0
2005-03-10 15:20:00,13.69,13.72,13.65,13.71,15400.0,7.6677,7.6845,7.6452,7.6789,15400.0
2005-03-10 15:25:00,13.72,13.74,13.71,13.74,19600.0,7.6845,7.6957,7.6789,7.6957,19600.0
2005-03-10 15:30:00,13.74,13.74,13.72,13.72,14200.0,7.6957,7.6957,7.6845,7.6845,14200.0
2005-03-10 15:35:00,13.72,13.74,13.71,13.71,31400.0,7.6845,7.6957,7.6789,7.6789,31400.0
2005-03-10 15:40:00,13.72,13.73,13.72,13.72,15400.0,7.6845,7.6901,7.6845,7.6845,15400.0
2005-03-10 15:45:00,13.72,13.72,13.7,13.72,31600.0,7.6845,7.6845,7.6733,7.6845,31600.0
2005-03-10 15:50:00,13.71,13.73,13.71,13.71,37000.0,7.6789,7.6901,7.6789,7.6789,37000.0
2005-03-10 15:55:00,13.72,13.74,13.71,13.73,43400.0,7.6845,7.6957,7.6789,7.6901,43400.0
2005-03-11 09:30:00,13.74,13.8,13.71,13.72,42200.0,7.6957,7.7293,7.6789,7.6845,42200.0
2005-03-11 09:35:00,13.71,13.71,13.59,13.62,37800.0,7.6789,7.6789,7.6116,7.6284,37800.0
2005-03-11 09:40:00,13.64,13.73,13.63,13.7,37800.0,7.6396,7.6901,7.634,7.6733,37800.0
2005-03-11 09:45:00,13.71,13.77,13.69,13.76,52000.0,7.6789,7.7125,7.6677,7.7069,52000.0
2005-03-11 09:50:00,13.76,13.89,13.74,13.88,80600.0,7.7069,7.7797,7.6957,7.7741,80600.0
2005-03-11 09:55:00,13.88,13.88,13.82,13.83,47800.0,7.7741,7.7741,7.7405,7.7461,47800.0
2005-03-11 10:00:00,13.82,13.83,13.78,13.81,66600.0,7.7405,7.7461,7.7181,7.7349,66600.0
2005-03-11 10:05:00,13.82,13.82,13.73,13.73,23000.0,7.7405,7.7405,7.6901,7.6901,23000.0
2005-03-11 10:10:00,13.74,13.74,13.7,13.7,35000.0,7.6957,7.6957,7.6733,7.6733,35000.0
2005-03-11 10:15:00,13.69,13.71,13.65,13.71,56400.0,7.6677,7.6789,7.6452,7.6789,56400.0
2005-03-11 10:20:00,13.69,13.74,13.68,13.72,14600.0,7.6677,7.6957,7.6621,7.6845,14600.0
2005-03-11 10:25:00,13.72,13.74,13.68,13.7,22400.0,7.6845,7.6957,7.6621,7.6733,22400.0
2005-03-11 10:30:00,13.71,13.72,13.63,13.65,34600.0,7.6789,7.6845,7.634,7.6452,34600.0
2005-03-11 10:35:00,13.65,13.65,13.63,13.65,39600.0,7.6452,7.6452,7.634,7.6452,39600.0
2005-03-11 10:40:00,13.65,13.66,13.63,13.65,28000.0,7.6452,7.6509,7.634,7.6452,28000.0
2005-03-11 10:45:00,13.65,13.67,13.63,13.63,35000.0,7.6452,7.6565,7.634,7.634,35000.0
2005-03-11 10:50:00,13.63,13.65,13.6,13.62,107000.0,7.634,7.6452,7.6172,7.6284,107000.0
2005-03-11 10:55:00,13.61,13.62,13.58,13.6,43400.0,7.6228,7.6284,7.606,7.6172,43400.0
2005-03-11 11:00:00,13.59,13.62,13.58,13.58,44000.0,7.6116,7.6284,7.606,7.606,44000.0
2005-03-11 11:05:00,13.58,13.58,13.53,13.53,55400.0,7.606,7.606,7.578,7.578,55400.0
2005-03-11 11:10:00,13.54,13.55,13.51,13.51,36000.0,7.5836,7.5892,7.5668,7.5668,36000.0
2005-03-11 11:15:00,13.51,13.55,13.51,13.54,46200.0,7.5668,7.5892,7.5668,7.5836,46200.0
2005-03-11 11:20:00,13.53,13.54,13.51,13.51,14200.0,7.578,7.5836,7.5668,7.5668,14200.0
2005-03-11 11:25:00,13.51,13.53,13.5,13.51,37400.0,7.5668,7.578,7.5612,7.5668,37400.0
2005-03-11 11:30:00,13.51,13.53,13.5,13.5,22000.0,7.5668,7.578,7.5612,7.5612,22000.0
2005-03-11 11:35:00,13.51,13.53,13.5,13.51,6800.0,7.5668,7.578,7.5612,7.5668,6800.0
2005-03-11 11:40:00,13.51,13.56,13.49,13.53,19000.0,7.5668,7.5948,7.5556,7.578,19000.0
2005-03-11 11:45:00,13.53,13.56,13.51,13.51,28000.0,7.578,7.5948,7.5668,7.5668,28000.0
2005-03-11 11:50:00,13.51,13.53,13.49,13.53,45600.0,7.5668,7.578,7.5556,7.578,45600.0
2005-03-11 11:55:00,13.53,13.53,13.51,13.51,11400.0,7.578,7.578,7.5668,7.5668,11400.0
2005-03-11 12:00:00,13.52,13.53,13.51,13.52,8400.0,7.5724,7.578,7.5668,7.5724,8400.0
2005-03-11 12:05:00,13.52,13.54,13.51,13.52,43400.0,7.5724,7.5836,7.5668,7.5724,43400.0
2005-03-11 12:10:00,13.52,13.56,13.51,13.56,12800.0,7.5724,7.5948,7.5668,7.5948,12800.0
2005-03-11 12:15:00,13.56,13.57,13.55,13.56,10400.0,7.5948,7.6004,7.5892,7.5948,10400.0
2005-03-11 12:20:00,13.56,13.6,13.56,13.6,30600.0,7.5948,7.6172,7.5948,7.6172,30600.0
2005-03-11 12:25:00,13.59,13.61,13.59,13.6,20400.0,7.6116,7.6228,7.6116,7.6172,20400.0
2005-03-11 12:30:00,13.6,13.62,13.59,13.59,12000.0,7.6172,7.6284,7.6116,7.6116,12000.0
2005-03-11 12:35:00,13.59,13.6,13.57,13.58,10800.0,7.6116,7.6172,7.6004,7.606,10800.0
2005-03-11 12:40:00,13.59,13.61,13.58,13.6,15400.0,7.6116,7.6228,7.606,7.6172,15400.0
2005-03-11 12:45:00,13.6,13.61,13.59,13.61,11000.0,7.6172,7.6228,7.6116,7.6228,11000.0
2005-03-11 12:50:00,13.6,13.61,13.59,13.6,14200.0,7.6172,7.6228,7.6116,7.6172,14200.0
2005-03-11 12:55:00,13.6,13.6,13.56,13.56,16000.0,7.6172,7.6172,7.5948,7.5948,16000.0
2005-03-11 13:00:00,13.58,13.61,13.56,13.61,17800.0,7.606,7.6228,7.5948,7.6228,17800.0
2005-03-11 13:05:00,13.6,13.61,13.56,13.58,12400.0,7.6172,7.6228,7.5948,7.606,12400.0
2005-03-11 13:10:00,13.58,13.58,13.56,13.56,2400.0,7.606,7.606,7.5948,7.5948,2400.0
2005-03-11 13:15:00,13.56,13.56,13.54,13.54,4000.0,7.5948,7.5948,7.5836,7.5836,4000.0
2005-03-11 13:20:00,13.55,13.55,13.52,13.53,15600.0,7.5892,7.5892,7.5724,7.578,15600.0
2005-03-11 13:25:00,13.53,13.56,13.53,13.54,5800.0,7.578,7.5948,7.578,7.5836,5800.0
2005-03-11 13:30:00,13.54,13.56,13.54,13.55,7200.0,7.5836,7.5948,7.5836,7.5892,7200.0
2005-03-11 13:35:00,13.55,13.55,13.53,13.54,6600.0,7.5892,7.5892,7.578,7.5836,6600.0
2005-03-11 13:40:00,13.54,13.54,13.49,13.5,21400.0,7.5836,7.5836,7.5556,7.5612,21400.0
2005-03-11 13:45:00,13.49,13.49,13.46,13.46,38600.0,7.5556,7.5556,7.5388,7.5388,38600.0
2005-03-11 13:50:00,13.46,13.48,13.44,13.45,19800.0,7.5388,7.55,7.5276,7.5332,19800.0
2005-03-11 13:55:00,13.46,13.46,13.43,13.44,12000.0,7.5388,7.5388,7.522,7.5276,12000.0
2005-03-11 14:00:00,13.45,13.47,13.44,13.44,11200.0,7.5332,7.5444,7.5276,7.5276,11200.0
2005-03-11 14:05:00,13.44,13.49,13.44,13.47,12400.0,7.5276,7.5556,7.5276,7.5444,12400.0
2005-03-11 14:10:00,13.47,13.49,13.47,13.47,6000.0,7.5444,7.5556,7.5444,7.5444,6000.0
2005-03-11 14:15:00,13.47,13.53,13.47,13.52,39000.0,7.5444,7.578,7.5444,7.5724,39000.0
2005-03-11 14:20:00,13.52,13.54,13.49,13.54,20200.0,7.5724,7.5836,7.5556,7.5836,20200.0
2005-03-11 14:25:00,13.53,13.54,13.53,13.54,33200.0,7.578,7.5836,7.578,7.5836,33200.0
2005-03-11 14:30:00,13.54,13.55,13.54,13.54,8800.0,7.5836,7.5892,7.5836,7.5836,8800.0
2005-03-11 14:35:00,13.54,13.55,13.51,13.53,15600.0,7.5836,7.5892,7.5668,7.578,15600.0
2005-03-11 14:40:00,13.53,13.53,13.51,13.51,9400.0,7.578,7.578,7.5668,7.5668,9400.0
2005-03-11 14:45:00,13.52,13.54,13.51,13.53,31400.0,7.5724,7.5836,7.5668,7.578,31400.0
2005-03-11 14:50:00,13.52,13.56,13.47,13.48,36400.0,7.5724,7.5948,7.5444,7.55,36400.0
2005-03-11 14:55:00,13.47,13.49,13.47,13.49,18800.0,7.5444,7.5556,7.5444,7.5556,18800.0
2005-03-11 15:00:00,13.49,13.49,13.44,13.44,33400.0,7.5556,7.5556,7.5276,7.5276,33400.0
2005-03-11 15:05:00,13.44,13.47,13.44,13.46,44600.0,7.5276,7.5444,7.5276,7.5388,44600.0
2005-03-11 15:10:00,13.47,13.47,13.45,13.45,23600.0,7.5444,7.5444,7.5332,7.5332,23600.0
2005-03-11 15:15:00,13.45,13.46,13.43,13.45,49600.0,7.5332,7.5388,7.522,7.5332,49600.0
2005-03-11 15:20:00,13.45,13.46,13.44,13.46,74800.0,7.5332,7.5388,7.5276,7.5388,74800.0
2005-03-11 15:25:00,13.46,13.49,13.45,13.48,140800.0,7.5388,7.5556,7.5332,7.55,140800.0
2005-03-11 15:30:00,13.48,13.49,13.46,13.49,35600.0,7.55,7.5556,7.5388,7.5556,35600.0
2005-03-11 15:35:00,13.49,13.51,13.47,13.5,74600.0,7.5556,7.5668,7.5444,7.5612,74600.0
2005-03-11 15:40:00,13.5,13.54,13.48,13.53,166000.0,7.5612,7.5836,7.55,7.578,166000.0
2005-03-11 15:45:00,13.52,13.6,13.51,13.54,231800.0,7.5724,7.6172,7.5668,7.5836,231800.0
2005-03-11 15:50:00,13.53,13.61,13.53,13.61,163800.0,7.578,7.6228,7.578,7.6228,163800.0
2005-03-11 15:55:00,13.6,13.63,13.56,13.56,252800.0,7.6172,7.634,7.5948,7.5948,252800.0
2005-03-14 09:30:00,13.5,13.65,13.47,13.62,85200.0,7.5612,7.6452,7.5444,7.6284,85200.0
2005-03-14 09:35:00,13.63,13.66,13.63,13.65,58200.0,7.634,7.6509,7.634,7.6452,58200.0
2005-03-14 09:40:00,13.63,13.64,13.62,13.63,32600.0,7.634,7.6396,7.6284,7.634,32600.0
2005-03-14 09:45:00,13.62,13.63,13.58,13.61,29000.0,7.6284,7.634,7.606,7.6228,29000.0
2005-03-14 09:50:00,13.6,13.68,13.6,13.68,59200.0,7.6172,7.6621,7.6172,7.6621,59200.0
2005-03-14 09:55:00,13.68,13.68,13.65,13.65,40000.0,7.6621,7.6621,7.6452,7.6452,40000.0
2005-03-14 10:00:00,13.64,13.65,13.63,13.65,16000.0,7.6396,7.6452,7.634,7.6452,16000.0
2005-03-14 10:05:00,13.65,13.65,13.63,13.65,9600.0,7.6452,7.6452,7.634,7.6452,9600.0
2005-03-14 10:10:00,13.65,13.68,13.63,13.67,48600.0,7.6452,7.6621,7.634,7.6565,48600.0
2005-03-14 10:15:00,13.67,13.69,13.65,13.69,29200.0,7.6565,7.6677,7.6452,7.6677,29200.0
2005-03-14 10:20:00,13.69,13.72,13.68,13.71,21200.0,7.6677,7.6845,7.6621,7.6789,21200.0
2005-03-14 10:25:00,13.71,13.73,13.69,13.72,17000.0,7.6789,7.6901,7.6677,7.6845,17000.0
2005-03-14 10:30:00,13.71,13.78,13.71,13.78,40400.0,7.6789,7.7181,7.6789,7.7181,40400.0
2005-03-14 10:35:00,13.76,13.78,13.75,13.77,25000.0,7.7069,7.7181,7.7013,7.7125,25000.0
2005-03-14 10:40:00,13.77,13.77,13.72,13.73,47000.0,7.7125,7.7125,7.6845,7.6901,47000.0
2005-03-14 10:45:00,13.74,13.74,13.7,13.71,15000.0,7.6957,7.6957,7.6733,7.6789,15000.0
2005-03-14 10:50:00,13.71,13.71,13.68,13.69,10000.0,7.6789,7.6789,7.6621,7.6677,10000.0
2005-03-14 10:55:00,13.7,13.72,13.7,13.72,15000.0,7.6733,7.6845,7.6733,7.6845,15000.0
2005-03-14 11:00:00,13.72,13.73,13.69,13.7,9200.0,7.6845,7.6901,7.6677,7.6733,9200.0
2005-03-14 11:05:00,13.7,13.7,13.67,13.67,21800.0,7.6733,7.6733,7.6565,7.6565,21800.0
2005-03-14 11:10:00,13.67,13.68,13.67,13.67,13200.0,7.6565,7.6621,7.6565,7.6565,13200.0
2005-03-14 11:15:00,13.66,13.68,13.65,13.68,14400.0,7.6509,7.6621,7.6452,7.6621,14400.0
2005-03-14 11:20:00,13.68,13.68,13.64,13.65,6000.0,7.6621,7.6621,7.6396,7.6452,6000.0
2005-03-14 11:25:00,13.65,13.67,13.65,13.65,9000.0,7.6452,7.6565,7.6452,7.6452,9000.0
2005-03-14 11:30:00,13.65,13.65,13.63,13.63,12000.0,7.6452,7.6452,7.634,7.634,12000.0
2005-03-14 11:35:00,13.63,13.63,13.62,13.62,12800.0,7.634,7.634,7.6284,7.6284,12800.0
2005-03-14 11:40:00,13.63,13.63,13.6,13.61,18600.0,7.634,7.634,7.6172,7.6228,18600.0
2005-03-14 11:45:00,13.61,13.62,13.6,13.61,12200.0,7.6228,7.6284,7.6172,7.6228,12200.0
2005-03-14 11:50:00,13.62,13.64,13.61,13.64,11200.0,7.6284,7.6396,7.6228,7.6396,11200.0
2005-03-14 11:55:00,13.63,13.63,13.62,13.62,7600.0,7.634,7.634,7.6284,7.6284,7600.0
2005-03-14 12:00:00,13.61,13.65,13.61,13.64,8000.0,7.6228,7.6452,7.6228,7.6396,8000.0
2005-03-14 12:05:00,13.63,13.69,13.63,13.67,8200.0,7.634,7.6677,7.634,7.6565,8200.0
2005-03-14 12:10:00,13.67,13.68,13.67,13.67,2400.0,7.6565,7.6621,7.6565,7.6565,2400.0
2005-03-14 12:15:00,13.66,13.68,13.66,13.68,3600.0,7.6509,7.6621,7.6509,7.6621,3600.0
2005-03-14 12:20:00,13.68,13.69,13.67,13.69,4400.0,7.6621,7.6677,7.6565,7.6677,4400.0
2005-03-14 12:25:00,13.68,13.71,13.67,13.67,20200.0,7.6621,7.6789,7.6565,7.6565,20200.0
2005-03-14 12:30:00,13.67,13.7,13.66,13.7,10200.0,7.6565,7.6733,7.6509,7.6733,10200.0
2005-03-14 12:35:00,13.69,13.69,13.64,13.66,12200.0,7.6677,7.6677,7.6396,7.6509,12200.0
2005-03-14 12:40:00,13.68,13.72,13.67,13.71,13200.0,7.6621,7.6845,7.6565,7.6789,13200.0
2005-03-14 12:45:00,13.7,13.7,13.68,13.68,4200.0,7.6733,7.6733,7.6621,7.6621,4200.0
2005-03-14 12:50:00,13.69,13.69,13.69,13.69,5200.0,7.6677,7.6677,7.6677,7.6677,5200.0
2005-03-14 12:55:00,13.69,13.69,13.65,13.65,8200.0,7.6677,7.6677,7.6452,7.6452,8200.0
2005-03-14 13:00:00,13.65,13.67,13.65,13.65,16000.0,7.6452,7.6565,7.6452,7.6452,16000.0
2005-03-14 13:05:00,13.65,13.65,13.64,13.64,2000.0,7.6452,7.6452,7.6396,7.6396,2000.0
2005-03-14 13:10:00,13.64,13.65,13.63,13.65,12600.0,7.6396,7.6452,7.634,7.6452,12600.0
2005-03-14 13:15:00,13.63,13.67,13.63,13.65,24800.0,7.634,7.6565,7.634,7.6452,24800.0
2005-03-14 13:20:00,13.65,13.65,13.63,13.63,6600.0,7.6452,7.6452,7.634,7.634,6600.0
2005-03-14 13:25:00,13.63,13.65,13.63,13.65,25800.0,7.634,7.6452,7.634,7.6452,25800.0
2005-03-14 13:30:00,13.65,13.65,13.63,13.65,12000.0,7.6452,7.6452,7.634,7.6452,12000.0
2005-03-14 13:35:00,13.64,13.68,13.63,13.68,46400.0,7.6396,7.6621,7.634,7.6621,46400.0
2005-03-14 13:40:00,13.69,13.71,13.68,13.7,13400.0,7.6677,7.6789,7.6621,7.6733,13400.0
2005-03-14 13:45:00,13.7,13.7,13.68,13.68,6400.0,7.6733,7.6733,7.6621,7.6621,6400.0
2005-03-14 13:50:00,13.68,13.69,13.66,13.66,12000.0,7.6621,7.6677,7.6509,7.6509,12000.0
2005-03-14 13:55:00,13.65,13.67,13.65,13.65,8600.0,7.6452,7.6565,7.6452,7.6452,8600.0
2005-03-14 14:00:00,13.66,13.67,13.65,13.67,5800.0,7.6509,7.6565,7.6452,7.6565,5800.0
2005-03-14 14:05:00,13.67,13.67,13.66,13.67,7000.0,7.6565,7.6565,7.6509,7.6565,7000.0
2005-03-14 14:10:00,13.66,13.66,13.63,13.64,6800.0,7.6509,7.6509,7.634,7.6396,6800.0
2005-03-14 14:15:00,13.65,13.65,13.64,13.65,10200.0,7.6452,7.6452,7.6396,7.6452,10200.0
2005-03-14 14:20:00,13.65,13.65,13.63,13.65,6400.0,7.6452,7.6452,7.634,7.6452,6400.0
2005-03-14 14:25:00,13.65,13.65,13.63,13.63,4200.0,7.6452,7.6452,7.634,7.634,4200.0
2005-03-14 14:30:00,13.63,13.64,13.63,13.64,4800.0,7.634,7.6396,7.634,7.6396,4800.0
2005-03-14 14:35:00,13.64,13.65,13.63,13.63,4200.0,7.6396,7.6452,7.634,7.634,4200.0
2005-03-14 14:40:00,13.63,13.63,13.62,13.62,11400.0,7.634,7.634,7.6284,7.6284,11400.0
2005-03-14 14:45:00,13.63,13.65,13.61,13.61,9600.0,7.634,7.6452,7.6228,7.6228,9600.0
2005-03-14 14:50:00,13.61,13.63,13.6,13.61,14400.0,7.6228,7.634,7.6172,7.6228,14400.0
2005-03-14 14:55:00,13.61,13.62,13.61,13.62,3000.0,7.6228,7.6284,7.6228,7.6284,3000.0
2005-03-14 15:00:00,13.61,13.63,13.61,13.63,11600.0,7.6228,7.634,7.6228,7.634,11600.0
2005-03-14 15:05:00,13.63,13.63,13.61,13.61,8600.0,7.634,7.634,7.6228,7.6228,8600.0
2005-03-14 15:10:00,13.61,13.62,13.61,13.62,4800.0,7.6228,7.6284,7.6228,7.6284,4800.0
2005-03-14 15:15:00,13.62,13.63,13.61,13.62,21400.0,7.6284,7.634,7.6228,7.6284,21400.0
2005-03-14 15:20:00,13.62,13.62,13.6,13.6,49400.0,7.6284,7.6284,7.6172,7.6172,49400.0
2005-03-14 15:25:00,13.6,13.62,13.6,13.62,39600.0,7.6172,7.6284,7.6172,7.6284,39600.0
2005-03-14 15:30:00,13.61,13.63,13.61,13.62,83600.0,7.6228,7.634,7.6228,7.6284,83600.0
2005-03-14 15:35:00,13.62,13.63,13.62,13.62,12400.0,7.6284,7.634,7.6284,7.6284,12400.0
2005-03-14 15:40:00,13.63,13.63,13.6,13.61,20400.0,7.634,7.634,7.6172,7.6228,20400.0
2005-03-14 15:45:00,13.61,13.62,13.6,13.61,33400.0,7.6228,7.6284,7.6172,7.6228,33400.0
2005-03-14 15:50:00,13.62,13.62,13.61,13.61,29800.0,7.6284,7.6284,7.6228,7.6228,29800.0
2005-03-14 15:55:00,13.61,13.65,13.61,13.64,85200.0,7.6228,7.6452,7.6228,7.6396,85200.0
2005-03-15 09:30:00,13.68,13.72,13.65,13.72,65000.0,7.6621,7.6845,7.6452,7.6845,65000.0
2005-03-15 09:35:00,13.69,13.69,13.52,13.53,44000.0,7.6677,7.6677,7.5724,7.578,44000.0
2005-03-15 09:40:00,13.53,13.58,13.51,13.56,38800.0,7.578,7.606,7.5668,7.5948,38800.0
2005-03-15 09:45:00,13.55,13.59,13.52,13.53,21600.0,7.5892,7.6116,7.5724,7.578,21600.0
2005-03-15 09:50:00,13.53,13.56,13.51,13.55,15200.0,7.578,7.5948,7.5668,7.5892,15200.0
2005-03-15 09:55:00,13.54,13.56,13.51,13.54,9600.0,7.5836,7.5948,7.5668,7.5836,9600.0
2005-03-15 10:00:00,13.52,13.53,13.47,13.47,18600.0,7.5724,7.578,7.5444,7.5444,18600.0
2005-03-15 10:05:00,13.49,13.49,13.44,13.45,27600.0,7.5556,7.5556,7.5276,7.5332,27600.0
2005-03-15 10:10:00,13.44,13.45,13.39,13.4,46800.0,7.5276,7.5332,7.4996,7.5052,46800.0
2005-03-15 10:15:00,13.4,13.44,13.38,13.42,39000.0,7.5052,7.5276,7.494,7.5164,39000.0
2005-03-15 10:20:00,13.42,13.42,13.39,13.4,21600.0,7.5164,7.5164,7.4996,7.5052,21600.0
2005-03-15 10:25:00,13.42,13.42,13.38,13.39,17600.0,7.5164,7.5164,7.494,7.4996,17600.0
2005-03-15 10:30:00,13.39,13.41,13.38,13.38,15200.0,7.4996,7.5108,7.494,7.494,15200.0
2005-03-15 10:35:00,13.38,13.39,13.38,13.38,15200.0,7.494,7.4996,7.494,7.494,15200.0
2005-03-15 10:40:00,13.38,13.42,13.38,13.38,14400.0,7.494,7.5164,7.494,7.494,14400.0
2005-03-15 10:45:00,13.38,13.39,13.38,13.38,24800.0,7.494,7.4996,7.494,7.494,24800.0
2005-03-15 10:50:00,13.38,13.4,13.38,13.4,13200.0,7.494,7.5052,7.494,7.5052,13200.0
2005-03-15 10:55:00,13.42,13.42,13.38,13.4,41600.0,7.5164,7.5164,7.494,7.5052,41600.0
2005-03-15 11:00:00,13.4,13.4,13.38,13.4,11200.0,7.5052,7.5052,7.494,7.5052,11200.0
2005-03-15 11:05:00,13.4,13.4,13.39,13.4,29400.0,7.5052,7.5052,7.4996,7.5052,29400.0
2005-03-15 11:10:00,13.4,13.42,13.4,13.41,5200.0,7.5052,7.5164,7.5052,7.5108,5200.0
2005-03-15 11:15:00,13.43,13.43,13.4,13.4,5400.0,7.522,7.522,7.5052,7.5052,5400.0
2005-03-15 11:20:00,13.41,13.42,13.4,13.42,6800.0,7.5108,7.5164,7.5052,7.5164,6800.0
2005-03-15 11:25:00,13.4,13.41,13.4,13.4,3200.0,7.5052,7.5108,7.5052,7.5052,3200.0
2005-03-15 11:30:00,13.41,13.43,13.4,13.43,4000.0,7.5108,7.522,7.5052,7.522,4000.0
2005-03-15 11:35:00,13.42,13.42,13.38,13.38,20400.0,7.5164,7.5164,7.494,7.494,20400.0
2005-03-15 11:40:00,13.38,13.43,13.37,13.42,25400.0,7.494,7.522,7.4884,7.5164,25400.0
2005-03-15 11:45:00,13.42,13.42,13.38,13.42,6000.0,7.5164,7.5164,7.494,7.5164,6000.0
2005-03-15 11:50:00,13.4,13.43,13.38,13.42,9800.0,7.5052,7.522,7.494,7.5164,9800.0
2005-03-15 11:55:00,13.42,13.44,13.38,13.38,19800.0,7.5164,7.5276,7.494,7.494,19800.0
2005-03-15 12:00:00,13.38,13.38,13.37,13.38,38600.0,7.494,7.494,7.4884,7.494,38600.0
2005-03-15 12:05:00,13.38,13.38,13.38,13.38,28000.0,7.494,7.494,7.494,7.494,28000.0
2005-03-15 12:10:00,13.38,13.42,13.38,13.4,31200.0,7.494,7.5164,7.494,7.5052,31200.0
2005-03-15 12:15:00,13.4,13.4,13.38,13.38,13400.0,7.5052,7.5052,7.494,7.494,13400.0
2005-03-15 12:20:00,13.38,13.38,13.38,13.38,12600.0,7.494,7.494,7.494,7.494,12600.0
2005-03-15 12:25:00,13.38,13.38,13.38,13.38,8200.0,7.494,7.494,7.494,7.494,8200.0
2005-03-15 12:30:00,13.38,13.38,13.38,13.38,23000.0,7.494,7.494,7.494,7.494,23000.0
2005-03-15 12:35:00,13.39,13.4,13.38,13.4,11600.0,7.4996,7.5052,7.494,7.5052,11600.0
2005-03-15 12:40:00,13.4,13.41,13.4,13.4,6400.0,7.5052,7.5108,7.5052,7.5052,6400.0
2005-03-15 12:45:00,13.4,13.43,13.4,13.41,10200.0,7.5052,7.522,7.5052,7.5108,10200.0
2005-03-15 12:50:00,13.41,13.42,13.38,13.38,13000.0,7.5108,7.5164,7.494,7.494,13000.0
2005-03-15 12:55:00,13.39,13.4,13.39,13.4,4600.0,7.4996,7.5052,7.4996,7.5052,4600.0
2005-03-15 13:00:00,13.4,13.42,13.38,13.42,18000.0,7.5052,7.5164,7.494,7.5164,18000.0
2005-03-15 13:05:00,13.43,13.43,13.38,13.38,9000.0,7.522,7.522,7.494,7.494,9000.0
2005-03-15 13:10:00,13.38,13.4,13.38,13.4,25200.0,7.494,7.5052,7.494,7.5052,25200.0
2005-03-15 13:15:00,13.39,13.4,13.38,13.39,13600.0,7.4996,7.5052,7.494,7.4996,13600.0
2005-03-15 13:20:00,13.39,13.4,13.38,13.38,43200.0,7.4996,7.5052,7.494,7.494,43200.0
2005-03-15 13:25:00,13.4,13.4,13.39,13.4,16200.0,7.5052,7.5052,7.4996,7.5052,16200.0
2005-03-15 13:30:00,13.39,13.39,13.37,13.38,11400.0,7.4996,7.4996,7.4884,7.494,11400.0
2005-03-15 13:35:00,13.38,13.38,13.37,13.38,12400.0,7.494,7.494,7.4884,7.494,12400.0
2005-03-15 13:40:00,13.38,13.38,13.37,13.38,31400.0,7.494,7.494,7.4884,7.494,31400.0
2005-03-15 13:45:00,13.38,13.38,13.37,13.38,22200.0,7.494,7.494,7.4884,7.494,22200.0
2005-03-15 13:50:00,13.38,13.38,13.38,13.38,8600.0,7.494,7.494,7.494,7.494,8600.0
2005-03-15 13:55:00,13.38,13.38,13.38,13.38,24200.0,7.494,7.494,7.494,7.494,24200.0
2005-03-15 14:00:00,13.38,13.38,13.38,13.38,18400.0,7.494,7.494,7.494,7.494,18400.0
2005-03-15 14:05:00,13.38,13.38,13.38,13.38,11400.0,7.494,7.494,7.494,7.494,11400.0
2005-03-15 14:10:00,13.38,13.38,13.38,13.38,20200.0,7.494,7.494,7.494,7.494,20200.0
2005-03-15 14:15:00,13.38,13.38,13.37,13.38,14400.0,7.494,7.494,7.4884,7.494,14400.0
2005-03-15 14:20:00,13.38,13.38,13.37,13.38,29000.0,7.494,7.494,7.4884,7.494,29000.0
2005-03-15 14:25:00,13.38,13.4,13.38,13.4,31400.0,7.494,7.5052,7.494,7.5052,31400.0
2005-03-15 14:30:00,13.4,13.42,13.38,13.38,24600.0,7.5052,7.5164,7.494,7.494,24600.0
2005-03-15 14:35:00,13.38,13.38,13.38,13.38,8800.0,7.494,7.494,7.494,7.494,8800.0
2005-03-15 14:40:00,13.38,13.39,13.38,13.38,18200.0,7.494,7.4996,7.494,7.494,18200.0
2005-03-15 14:45:00,13.38,13.38,13.37,13.38,17000.0,7.494,7.494,7.4884,7.494,17000.0
2005-03-15 14:50:00,13.38,13.39,13.38,13.38,15400.0,7.494,7.4996,7.494,7.494,15400.0
2005-03-15 14:55:00,13.38,13.39,13.37,13.38,25800.0,7.494,7.4996,7.4884,7.494,25800.0
2005-03-15 15:00:00,13.38,13.38,13.37,13.37,51200.0,7.494,7.494,7.4884,7.4884,51200.0
2005-03-15 15:05:00,13.37,13.38,13.37,13.38,19000.0,7.4884,7.494,7.4884,7.494,19000.0
2005-03-15 15:10:00,13.37,13.38,13.37,13.37,21000.0,7.4884,7.494,7.4884,7.4884,21000.0
2005-03-15 15:15:00,13.37,13.38,13.37,13.37,24600.0,7.4884,7.494,7.4884,7.4884,24600.0
2005-03-15 15:20:00,13.37,13.38,13.37,13.37,14000.0,7.4884,7.494,7.4884,7.4884,14000.0
2005-03-15 15:25:00,13.37,13.38,13.37,13.37,18400.0,7.4884,7.494,7.4884,7.4884,18400.0
2005-03-15 15:30:00,13.37,13.38,13.36,13.38,35600.0,7.4884,7.494,7.4828,7.494,35600.0
2005-03-15 15:35:00,13.37,13.38,13.36,13.37,19200.0,7.4884,7.494,7.4828,7.4884,19200.0
2005-03-15 15:40:00,13.37,13.37,13.37,13.37,100600.0,7.4884,7.4884,7.4884,7.4884,100600.0
2005-03-15 15:45:00,13.37,13.37,13.36,13.36,126000.0,7.4884,7.4884,7.4828,7.4828,126000.0
2005-03-15 15:50:00,13.36,13.36,13.33,13.33,133800.0,7.4828,7.4828,7.466,7.466,133800.0
2005-03-15 15:55:00,13.33,13.33,13.31,13.31,157600.0,7.466,7.466,7.4548,7.4548,157600.0
2005-03-16 09:30:00,13.22,13.22,13.13,13.2,175600.0,7.4044,7.4044,7.354,7.3932,175600.0
2005-03-16 09:35:00,13.19,13.24,13.18,13.22,152000.0,7.3876,7.4156,7.382,7.4044,152000.0
2005-03-16 09:40:00,13.22,13.24,13.2,13.22,87600.0,7.4044,7.4156,7.3932,7.4044,87600.0
2005-03-16 09:45:00,13.21,13.21,13.13,13.13,121000.0,7.3988,7.3988,7.354,7.354,121000.0
2005-03-16 09:50:00,13.13,13.13,13.12,13.12,50600.0,7.354,7.354,7.3484,7.3484,50600.0
2005-03-16 09:55:00,13.13,13.13,13.1,13.1,121000.0,7.354,7.354,7.3372,7.3372,121000.0
2005-03-16 10:00:00,13.11,13.13,13.1,13.13,76200.0,7.3428,7.354,7.3372,7.354,76200.0
2005-03-16 10:05:00,13.13,13.25,13.13,13.22,55200.0,7.354,7.4212,7.354,7.4044,55200.0
2005-03-16 10:10:00,13.22,13.25,13.2,13.25,113400.0,7.4044,7.4212,7.3932,7.4212,113400.0
2005-03-16 10:15:00,13.25,13.28,13.17,13.21,168800.0,7.4212,7.438,7.3764,7.3988,168800.0
2005-03-16 10:20:00,13.21,13.21,13.13,13.13,28800.0,7.3988,7.3988,7.354,7.354,28800.0
2005-03-16 10:25:00,13.13,13.17,13.13,13.15,85400.0,7.354,7.3764,7.354,7.3652,85400.0
2005-03-16 10:30:00,13.16,13.18,13.14,13.15,70600.0,7.3708,7.382,7.3596,7.3652,70600.0
2005-03-16 10:35:00,13.15,13.17,13.08,13.12,82400.0,7.3652,7.3764,7.326,7.3484,82400.0
2005-03-16 10:40:00,13.13,13.13,13.06,13.08,138800.0,7.354,7.354,7.3148,7.326,138800.0
2005-03-16 10:45:00,13.08,13.13,13.08,13.09,43200.0,7.326,7.354,7.326,7.3316,43200.0
2005-03-16 10:50:00,13.1,13.12,13.09,13.09,46400.0,7.3372,7.3484,7.3316,7.3316,46400.0
2005-03-16 10:55:00,13.1,13.13,13.09,13.1,33200.0,7.3372,7.354,7.3316,7.3372,33200.0
2005-03-16 11:00:00,13.1,13.1,13.04,13.05,65000.0,7.3372,7.3372,7.3036,7.3092,65000.0
2005-03-16 11:05:00,13.05,13.07,13.04,13.04,80600.0,7.3092,7.3204,7.3036,7.3036,80600.0
2005-03-16 11:10:00,13.04,13.06,13.03,13.05,87800.0,7.3036,7.3148,7.298,7.3092,87800.0
2005-03-16 11:15:00,13.04,13.08,13.04,13.06,62400.0,7.3036,7.326,7.3036,7.3148,62400.0
2005-03-16 11:20:00,13.04,13.06,13.03,13.04,37400.0,7.3036,7.3148,7.298,7.3036,37400.0
2005-03-16 11:25:00,13.04,13.05,13.02,13.05,29200.0,7.3036,7.3092,7.2924,7.3092,29200.0
2005-03-16 11:30:00,13.05,13.06,13.04,13.06,23800.0,7.3092,7.3148,7.3036,7.3148,23800.0
2005-03-16 11:35:00,13.05,13.12,13.04,13.1,95200.0,7.3092,7.3484,7.3036,7.3372,95200.0
2005-03-16 11:40:00,13.1,13.13,13.06,13.06,68400.0,7.3372,7.354,7.3148,7.3148,68400.0
2005-03-16 11:45:00,13.06,13.08,13.04,13.04,62000.0,7.3148,7.326,7.3036,7.3036,62000.0
2005-03-16 11:50:00,13.04,13.08,13.04,13.06,13800.0,7.3036,7.326,7.3036,7.3148,13800.0
2005-03-16 11:55:00,13.06,13.06,13.06,13.06,7600.0,7.3148,7.3148,7.3148,7.3148,7600.0
2005-03-16 12:00:00,13.06,13.09,13.06,13.09,15800.0,7.3148,7.3316,7.3148,7.3316,15800.0
2005-03-16 12:05:00,13.1,13.13,13.09,13.13,44000.0,7.3372,7.354,7.3316,7.354,44000.0
2005-03-16 12:10:00,13.13,13.13,13.08,13.09,38000.0,7.354,7.354,7.326,7.3316,38000.0
2005-03-16 12:15:00,13.09,13.11,13.09,13.1,8400.0,7.3316,7.3428,7.3316,7.3372,8400.0
2005-03-16 12:20:00,13.11,13.11,13.08,13.1,19000.0,7.3428,7.3428,7.326,7.3372,19000.0
2005-03-16 12:25:00,13.1,13.1,13.08,13.09,34000.0,7.3372,7.3372,7.326,7.3316,34000.0
2005-03-16 12:30:00,13.08,13.08,13.07,13.08,31000.0,7.326,7.326,7.3204,7.326,31000.0
2005-03-16 12:35:00,13.08,13.1,13.07,13.1,48600.0,7.326,7.3372,7.3204,7.3372,48600.0
2005-03-16 12:40:00,13.09,13.1,13.08,13.08,36200.0,7.3316,7.3372,7.326,7.326,36200.0
2005-03-16 12:45:00,13.08,13.09,13.05,13.05,27000.0,7.326,7.3316,7.3092,7.3092,27000.0
2005-03-16 12:50:00,13.07,13.08,13.06,13.08,12800.0,7.3204,7.326,7.3148,7.326,12800.0
2005-03-16 12:55:00,13.08,13.08,13.07,13.07,13400.0,7.326,7.326,7.3204,7.3204,13400.0
2005-03-16 13:00:00,13.08,13.09,13.06,13.09,12600.0,7.326,7.3316,7.3148,7.3316,12600.0
2005-03-16 13:05:00,13.09,13.09,13.08,13.09,14000.0,7.3316,7.3316,7.326,7.3316,14000.0
2005-03-16 13:10:00,13.08,13.08,13.07,13.08,11600.0,7.326,7.326,7.3204,7.326,11600.0
2005-03-16 13:15:00,13.08,13.08,13.06,13.06,9400.0,7.326,7.326,7.3148,7.3148,9400.0
2005-03-16 13:20:00,13.06,13.09,13.06,13.09,8800.0,7.3148,7.3316,7.3148,7.3316,8800.0
2005-03-16 13:25:00,13.09,13.1,13.08,13.09,9400.0,7.3316,7.3372,7.326,7.3316,9400.0
2005-03-16 13:30:00,13.08,13.09,13.06,13.08,76800.0,7.326,7.3316,7.3148,7.326,76800.0
2005-03-16 13:35:00,13.08,13.09,13.07,13.09,31800.0,7.326,7.3316,7.3204,7.3316,31800.0
2005-03-16 13:40:00,13.08,13.09,13.08,13.08,13000.0,7.326,7.3316,7.326,7.326,13000.0
2005-03-16 13:45:00,13.09,13.1,13.09,13.1,11800.0,7.3316,7.3372,7.3316,7.3372,11800.0
2005-03-16 13:50:00,13.1,13.1,13.06,13.06,83600.0,7.3372,7.3372,7.3148,7.3148,83600.0
2005-03-16 13:55:00,13.06,13.08,13.06,13.06,16800.0,7.3148,7.326,7.3148,7.3148,16800.0
2005-03-16 14:00:00,13.06,13.07,13.05,13.06,81400.0,7.3148,7.3204,7.3092,7.3148,81400.0
2005-03-16 14:05:00,13.06,13.07,13.06,13.07,31000.0,7.3148,7.3204,7.3148,7.3204,31000.0
2005-03-16 14:10:00,13.06,13.07,13.05,13.06,45200.0,7.3148,7.3204,7.3092,7.3148,45200.0
2005-03-16 14:15:00,13.07,13.07,13.06,13.07,20800.0,7.3204,7.3204,7.3148,7.3204,20800.0
2005-03-16 14:20:00,13.07,13.08,13.06,13.08,16000.0,7.3204,7.326,7.3148,7.326,16000.0
2005-03-16 14:25:00,13.06,13.08,13.06,13.06,20800.0,7.3148,7.326,7.3148,7.3148,20800.0
2005-03-16 14:30:00,13.06,13.07,13.06,13.07,54200.0,7.3148,7.3204,7.3148,7.3204,54200.0
2005-03-16 14:35:00,13.07,13.08,13.06,13.06,14000.0,7.3204,7.326,7.3148,7.3148,14000.0
2005-03-16 14:40:00,13.06,13.07,13.06,13.06,62800.0,7.3148,7.3204,7.3148,7.3148,62800.0
2005-03-16 14:45:00,13.06,13.06,13.05,13.05,15000.0,7.3148,7.3148,7.3092,7.3092,15000.0
2005-03-16 14:50:00,13.05,13.06,13.05,13.06,35200.0,7.3092,7.3148,7.3092,7.3148,35200.0
2005-03-16 14:55:00,13.08,13.08,13.03,13.04,79400.0,7.326,7.326,7.298,7.3036,79400.0
2005-03-16 15:00:00,13.05,13.06,13.04,13.04,6400.0,7.3092,7.3148,7.3036,7.3036,6400.0
2005-03-16 15:05:00,13.04,13.09,13.04,13.09,32400.0,7.3036,7.3316,7.3036,7.3316,32400.0
2005-03-16 15:10:00,13.08,13.08,13.04,13.05,21400.0,7.326,7.326,7.3036,7.3092,21400.0
2005-03-16 15:15:00,13.05,13.05,13.03,13.04,23800.0,7.3092,7.3092,7.298,7.3036,23800.0
2005-03-16 15:20:00,13.04,13.05,13.02,13.02,44400.0,7.3036,7.3092,7.2924,7.2924,44400.0
2005-03-16 15:25:00,13.02,13.02,13.01,13.02,27800.0,7.2924,7.2924,7.2868,7.2924,27800.0
2005-03-16 15:30:00,13.01,13.02,13.01,13.02,59800.0,7.2868,7.2924,7.2868,7.2924,59800.0
2005-03-16 15:35:00,13.02,13.02,13.0,13.0,62600.0,7.2924,7.2924,7.2812,7.2812,62600.0
2005-03-16 15:40:00,13.0,13.01,12.99,12.99,100200.0,7.2812,7.2868,7.2756,7.2756,100200.0
2005-03-16 15:45:00,13.0,13.0,12.99,12.99,67400.0,7.2812,7.2812,7.2756,7.2756,67400.0
2005-03-16 15:50:00,12.99,13.0,12.99,12.99,94600.0,7.2756,7.2812,7.2756,7.2756,94600.0
2005-03-16 15:55:00,12.99,13.01,12.98,13.01,175800.0,7.2756,7.2868,7.27,7.2868,175800.0
2005-03-17 09:30:00,12.97,13.09,12.97,13.05,127200.0,7.2644,7.3316,7.2644,7.3092,127200.0
2005-03-17 09:35:00,13.05,13.07,12.99,12.99,40400.0,7.3092,7.3204,7.2756,7.2756,40400.0
2005-03-17 09:40:00,12.98,12.99,12.93,12.94,62600.0,7.27,7.2756,7.242,7.2476,62600.0
2005-03-17 09:45:00,12.94,12.97,12.93,12.97,60400.0,7.2476,7.2644,7.242,7.2644,60400.0
2005-03-17 09:50:00,12.97,13.02,12.93,12.93,56600.0,7.2644,7.2924,7.242,7.242,56600.0
2005-03-17 09:55:00,12.95,12.99,12.93,12.94,51600.0,7.2532,7.2756,7.242,7.2476,51600.0
2005-03-17 10:00:00,12.95,13.05,12.92,13.01,90800.0,7.2532,7.3092,7.2364,7.2868,90800.0
2005-03-17 10:05:00,13.0,13.03,12.98,13.01,67600.0,7.2812,7.298,7.27,7.2868,67600.0
2005-03-17 10:10:00,13.02,13.02,12.97,13.01,33000.0,7.2924,7.2924,7.2644,7.2868,33000.0
2005-03-17 10:15:00,13.0,13.04,12.99,13.04,21200.0,7.2812,7.3036,7.2756,7.3036,21200.0
2005-03-17 10:20:00,13.05,13.05,13.01,13.04,28200.0,7.3092,7.3092,7.2868,7.3036,28200.0
2005-03-17 10:25:00,13.04,13.06,13.03,13.04,17800.0,7.3036,7.3148,7.298,7.3036,17800.0
2005-03-17 10:30:00,13.05,13.07,13.04,13.07,23600.0,7.3092,7.3204,7.3036,7.3204,23600.0
2005-03-17 10:35:00,13.07,13.07,13.03,13.03,23400.0,7.3204,7.3204,7.298,7.298,23400.0
2005-03-17 10:40:00,13.04,13.04,13.01,13.01,27400.0,7.3036,7.3036,7.2868,7.2868,27400.0
2005-03-17 10:45:00,13.01,13.03,12.99,13.03,24000.0,7.2868,7.298,7.2756,7.298,24000.0
2005-03-17 10:50:00,13.02,13.03,12.99,13.02,16800.0,7.2924,7.298,7.2756,7.2924,16800.0
2005-03-17 10:55:00,13.02,13.06,13.02,13.06,47200.0,7.2924,7.3148,7.2924,7.3148,47200.0
2005-03-17 11:00:00,13.06,13.06,13.05,13.05,10400.0,7.3148,7.3148,7.3092,7.3092,10400.0
2005-03-17 11:05:00,13.06,13.08,13.05,13.08,38600.0,7.3148,7.326,7.3092,7.326,38600.0
2005-03-17 11:10:00,13.07,13.08,13.04,13.04,12200.0,7.3204,7.326,7.3036,7.3036,12200.0
2005-03-17 11:15:00,13.05,13.06,13.04,13.04,24400.0,7.3092,7.3148,7.3036,7.3036,24400.0
2005-03-17 11:20:00,13.04,13.06,13.03,13.03,16400.0,7.3036,7.3148,7.298,7.298,16400.0
2005-03-17 11:25:00,13.03,13.03,13.01,13.01,9200.0,7.298,7.298,7.2868,7.2868,9200.0
2005-03-17 11:30:00,13.01,13.01,12.99,13.0,41600.0,7.2868,7.2868,7.2756,7.2812,41600.0
2005-03-17 11:35:00,13.0,13.0,12.99,12.99,6400.0,7.2812,7.2812,7.2756,7.2756,6400.0
2005-03-17 11:40:00,12.99,13.0,12.99,12.99,9000.0,7.2756,7.2812,7.2756,7.2756,9000.0
2005-03-17 11:45:00,13.0,13.0,12.99,12.99,8000.0,7.2812,7.2812,7.2756,7.2756,8000.0
2005-03-17 11:50:00,12.99,12.99,12.99,12.99,5200.0,7.2756,7.2756,7.2756,7.2756,5200.0
2005-03-17 11:55:00,12.99,13.0,12.99,12.99,8200.0,7.2756,7.2812,7.2756,7.2756,8200.0
2005-03-17 12:00:00,12.99,13.01,12.97,12.97,34200.0,7.2756,7.2868,7.2644,7.2644,34200.0
2005-03-17 12:05:00,12.97,12.98,12.96,12.96,11200.0,7.2644,7.27,7.2588,7.2588,11200.0
2005-03-17 12:10:00,12.97,12.97,12.96,12.96,22600.0,7.2644,7.2644,7.2588,7.2588,22600.0
2005-03-17 12:15:00,12.96,12.97,12.96,12.96,13800.0,7.2588,7.2644,7.2588,7.2588,13800.0
2005-03-17 12:20:00,12.96,12.97,12.96,12.97,5600.0,7.2588,7.2644,7.2588,7.2644,5600.0
2005-03-17 12:25:00,12.97,13.0,12.97,12.99,5600.0,7.2644,7.2812,7.2644,7.2756,5600.0
2005-03-17 12:30:00,13.0,13.01,12.99,12.99,29000.0,7.2812,7.2868,7.2756,7.2756,29000.0
2005-03-17 12:35:00,12.99,12.99,12.97,12.99,12000.0,7.2756,7.2756,7.2644,7.2756,12000.0
2005-03-17 12:40:00,12.99,13.0,12.99,12.99,8400.0,7.2756,7.2812,7.2756,7.2756,8400.0
2005-03-17 12:45:00,12.99,12.99,12.95,12.96,43600.0,7.2756,7.2756,7.2532,7.2588,43600.0
2005-03-17 12:50:00,12.96,12.96,12.96,12.96,5400.0,7.2588,7.2588,7.2588,7.2588,5400.0
2005-03-17 12:55:00,12.95,12.95,12.92,12.93,30600.0,7.2532,7.2532,7.2364,7.242,30600.0
2005-03-17 13:00:00,12.92,12.95,12.92,12.95,8200.0,7.2364,7.2532,7.2364,7.2532,8200.0
2005-03-17 13:05:00,12.94,12.95,12.94,12.94,2600.0,7.2476,7.2532,7.2476,7.2476,2600.0
2005-03-17 13:10:00,12.94,12.95,12.94,12.94,13800.0,7.2476,7.2532,7.2476,7.2476,13800.0
2005-03-17 13:15:00,12.94,12.95,12.92,12.92,29200.0,7.2476,7.2532,7.2364,7.2364,29200.0
2005-03-17 13:20:00,12.94,12.95,12.94,12.95,9600.0,7.2476,7.2532,7.2476,7.2532,9600.0
2005-03-17 13:25:00,12.94,12.95,12.92,12.93,17600.0,7.2476,7.2532,7.2364,7.242,17600.0
2005-03-17 13:30:00,12.93,12.93,12.92,12.92,20400.0,7.242,7.242,7.2364,7.2364,20400.0
2005-03-17 13:35:00,12.93,12.93,12.92,12.92,16000.0,7.242,7.242,7.2364,7.2364,16000.0
2005-03-17 13:40:00,12.92,12.93,12.92,12.92,4400.0,7.2364,7.242,7.2364,7.2364,4400.0
2005-03-17 13:45:00,12.93,12.93,12.92,12.92,42400.0,7.242,7.242,7.2364,7.2364,42400.0
2005-03-17 13:50:00,12.93,12.93,12.88,12.88,54800.0,7.242,7.242,7.214,7.214,54800.0
2005-03-17 13:55:00,12.88,12.88,12.88,12.88,43200.0,7.214,7.214,7.214,7.214,43200.0
2005-03-17 14:00:00,12.88,12.88,12.88,12.88,34600.0,7.214,7.214,7.214,7.214,34600.0
2005-03-17 14:05:00,12.88,12.88,12.88,12.88,40600.0,7.214,7.214,7.214,7.214,40600.0
2005-03-17 14:10:00,12.88,12.92,12.87,12.92,128400.0,7.214,7.2364,7.2084,7.2364,128400.0
2005-03-17 14:15:00,12.91,12.94,12.9,12.93,32600.0,7.2308,7.2476,7.2252,7.242,32600.0
2005-03-17 14:20:00,12.93,12.96,12.93,12.96,50200.0,7.242,7.2588,7.242,7.2588,50200.0
2005-03-17 14:25:00,12.96,12.99,12.96,12.99,38200.0,7.2588,7.2756,7.2588,7.2756,38200.0
2005-03-17 14:30:00,12.99,12.99,12.96,12.97,50400.0,7.2756,7.2756,7.2588,7.2644,50400.0
2005-03-17 14:35:00,12.97,12.99,12.97,12.97,13800.0,7.2644,7.2756,7.2644,7.2644,13800.0
2005-03-17 14:40:00,12.97,13.02,12.97,13.01,18800.0,7.2644,7.2924,7.2644,7.2868,18800.0
2005-03-17 14:45:00,13.01,13.02,13.0,13.01,15400.0,7.2868,7.2924,7.2812,7.2868,15400.0
2005-03-17 14:50:00,13.01,13.01,12.99,13.01,8600.0,7.2868,7.2868,7.2756,7.2868,8600.0
2005-03-17 14:55:00,13.02,13.02,13.01,13.02,22400.0,7.2924,7.2924,7.2868,7.2924,22400.0
2005-03-17 15:00:00,13.01,13.02,12.99,13.01,31600.0,7.2868,7.2924,7.2756,7.2868,31600.0
2005-03-17 15:05:00,13.01,13.03,13.0,13.02,20400.0,7.2868,7.298,7.2812,7.2924,20400.0
2005-03-17 15:10:00,13.02,13.02,12.98,12.99,54200.0,7.2924,7.2924,7.27,7.2756,54200.0
2005-03-17 15:15:00,12.99,12.99,12.95,12.95,46800.0,7.2756,7.2756,7.2532,7.2532,46800.0
2005-03-17 15:20:00,12.96,12.97,12.95,12.96,61200.0,7.2588,7.2644,7.2532,7.2588,61200.0
2005-03-17 15:25:00,12.97,12.97,12.96,12.97,12200.0,7.2644,7.2644,7.2588,7.2644,12200.0
2005-03-17 15:30:00,12.97,12.97,12.95,12.96,78600.0,7.2644,7.2644,7.2532,7.2588,78600.0
2005-03-17 15:35:00,12.97,12.98,12.97,12.97,19400.0,7.2644,7.27,7.2644,7.2644,19400.0
2005-03-17 15:40:00,12.97,12.97,12.93,12.93,65400.0,7.2644,7.2644,7.242,7.242,65400.0
2005-03-17 15:45:00,12.94,12.94,12.93,12.94,48000.0,7.2476,7.2476,7.242,7.2476,48000.0
2005-03-17 15:50:00,12.94,12.94,12.92,12.92,80200.0,7.2476,7.2476,7.2364,7.2364,80200.0
2005-03-17 15:55:00,12.92,12.93,12.85,12.87,232800.0,7.2364,7.242,7.1972,7.2084,232800.0
2005-03-18 09:30:00,12.96,12.99,12.9,12.91,474600.0,7.2588,7.2756,7.2252,7.2308,474600.0
2005-03-18 09:35:00,12.91,12.99,12.91,12.99,76200.0,7.2308,7.2756,7.2308,7.2756,76200.0
2005-03-18 09:40:00,12.99,13.08,12.97,13.03,163600.0,7.2756,7.326,7.2644,7.298,163600.0
2005-03-18 09:45:00,13.02,13.04,12.99,12.99,61000.0,7.2924,7.3036,7.2756,7.2756,61000.0
2005-03-18 09:50:00,12.99,13.02,12.96,13.02,77000.0,7.2756,7.2924,7.2588,7.2924,77000.0
2005-03-18 09:55:00,13.02,13.03,12.97,13.03,122800.0,7.2924,7.298,7.2644,7.298,122800.0
2005-03-18 10:00:00,13.02,13.03,12.99,13.01,165800.0,7.2924,7.298,7.2756,7.2868,165800.0
2005-03-18 10:05:00,13.01,13.06,13.01,13.04,52400.0,7.2868,7.3148,7.2868,7.3036,52400.0
2005-03-18 10:10:00,13.05,13.08,13.04,13.04,53400.0,7.3092,7.326,7.3036,7.3036,53400.0
2005-03-18 10:15:00,13.04,13.06,13.02,13.03,34600.0,7.3036,7.3148,7.2924,7.298,34600.0
2005-03-18 10:20:00,13.03,13.06,13.03,13.04,27400.0,7.298,7.3148,7.298,7.3036,27400.0
2005-03-18 10:25:00,13.05,13.05,13.0,13.01,49000.0,7.3092,7.3092,7.2812,7.2868,49000.0
2005-03-18 10:30:00,13.01,13.01,12.96,12.97,34000.0,7.2868,7.2868,7.2588,7.2644,34000.0
2005-03-18 10:35:00,12.96,12.96,12.95,12.96,26000.0,7.2588,7.2588,7.2532,7.2588,26000.0
2005-03-18 10:40:00,12.96,12.97,12.93,12.93,51000.0,7.2588,7.2644,7.242,7.242,51000.0
2005-03-18 10:45:00,12.93,12.94,12.92,12.92,41200.0,7.242,7.2476,7.2364,7.2364,41200.0
2005-03-18 10:50:00,12.92,12.94,12.91,12.94,50800.0,7.2364,7.2476,7.2308,7.2476,50800.0
2005-03-18 10:55:00,12.94,12.94,12.9,12.9,16200.0,7.2476,7.2476,7.2252,7.2252,16200.0
2005-03-18 11:00:00,12.9,12.93,12.9,12.93,22000.0,7.2252,7.242,7.2252,7.242,22000.0
2005-03-18 11:05:00,12.92,12.94,12.92,12.92,17800.0,7.2364,7.2476,7.2364,7.2364,17800.0
2005-03-18 11:10:00,12.92,12.92,12.9,12.9,28200.0,7.2364,7.2364,7.2252,7.2252,28200.0
2005-03-18 11:15:00,12.9,12.9,12.88,12.9,37400.0,7.2252,7.2252,7.214,7.2252,37400.0
2005-03-18 11:20:00,12.9,12.93,12.9,12.93,16600.0,7.2252,7.242,7.2252,7.242,16600.0
2005-03-18 11:25:00,12.92,12.93,12.9,12.91,9200.0,7.2364,7.242,7.2252,7.2308,9200.0
2005-03-18 11:30:00,12.91,12.91,12.88,12.88,21200.0,7.2308,7.2308,7.214,7.214,21200.0
2005-03-18 11:35:00,12.88,12.89,12.88,12.89,10400.0,7.214,7.2196,7.214,7.2196,10400.0
2005-03-18 11:40:00,12.89,12.89,12.88,12.88,5800.0,7.2196,7.2196,7.214,7.214,5800.0
2005-03-18 11:45:00,12.88,12.89,12.88,12.89,40400.0,7.214,7.2196,7.214,7.2196,40400.0
2005-03-18 11:50:00,12.89,12.9,12.88,12.9,14600.0,7.2196,7.2252,7.214,7.2252,14600.0
2005-03-18 11:55:00,12.9,12.9,12.9,12.9,9600.0,7.2252,7.2252,7.2252,7.2252,9600.0
2005-03-18 12:00:00,12.91,12.91,12.9,12.91,20600.0,7.2308,7.2308,7.2252,7.2308,20600.0
2005-03-18 12:05:00,12.91,12.92,12.9,12.92,34600.0,7.2308,7.2364,7.2252,7.2364,34600.0
2005-03-18 12:10:00,12.92,12.94,12.92,12.94,10000.0,7.2364,7.2476,7.2364,7.2476,10000.0
2005-03-18 12:15:00,12.94,12.95,12.94,12.94,24200.0,7.2476,7.2532,7.2476,7.2476,24200.0
2005-03-18 12:20:00,12.93,12.95,12.93,12.94,17000.0,7.242,7.2532,7.242,7.2476,17000.0
2005-03-18 12:25:00,12.94,12.95,12.94,12.95,5200.0,7.2476,7.2532,7.2476,7.2532,5200.0
2005-03-18 12:30:00,12.94,12.95,12.94,12.94,7600.0,7.2476,7.2532,7.2476,7.2476,7600.0
2005-03-18 12:35:00,12.94,12.94,12.94,12.94,6200.0,7.2476,7.2476,7.2476,7.2476,6200.0
2005-03-18 12:40:00,12.94,12.95,12.94,12.94,18800.0,7.2476,7.2532,7.2476,7.2476,18800.0
2005-03-18 12:45:00,12.94,12.94,12.92,12.93,28000.0,7.2476,7.2476,7.2364,7.242,28000.0
2005-03-18 12:50:00,12.93,12.93,12.93,12.93,21400.0,7.242,7.242,7.242,7.242,21400.0
2005-03-18 12:55:00,12.92,12.93,12.92,12.93,39400.0,7.2364,7.242,7.2364,7.242,39400.0
2005-03-18 13:00:00,12.93,12.93,12.9,12.91,19400.0,7.242,7.242,7.2252,7.2308,19400.0
2005-03-18 13:05:00,12.9,12.92,12.9,12.9,13600.0,7.2252,7.2364,7.2252,7.2252,13600.0
2005-03-18 13:10:00,12.9,12.91,12.9,12.91,15200.0,7.2252,7.2308,7.2252,7.2308,15200.0
2005-03-18 13:15:00,12.9,12.91,12.9,12.91,19600.0,7.2252,7.2308,7.2252,7.2308,19600.0
2005-03-18 13:20:00,12.91,12.91,12.91,12.91,4200.0,7.2308,7.2308,7.2308,7.2308,4200.0
2005-03-18 13:25:00,12.91,12.91,12.9,12.9,8600.0,7.2308,7.2308,7.2252,7.2252,8600.0
2005-03-18 13:30:00,12.9,12.9,12.9,12.9,31600.0,7.2252,7.2252,7.2252,7.2252,31600.0
2005-03-18 13:35:00,12.9,12.91,12.9,12.91,5200.0,7.2252,7.2308,7.2252,7.2308,5200.0
2005-03-18 13:40:00,12.91,12.91,12.88,12.89,47200.0,7.2308,7.2308,7.214,7.2196,47200.0
2005-03-18 13:45:00,12.88,12.9,12.87,12.89,41400.0,7.214,7.2252,7.2084,7.2196,41400.0
2005-03-18 13:50:00,12.9,12.9,12.88,12.88,10600.0,7.2252,7.2252,7.214,7.214,10600.0
2005-03-18 13:55:00,12.88,12.9,12.88,12.9,27400.0,7.214,7.2252,7.214,7.2252,27400.0
2005-03-18 14:00:00,12.9,12.9,12.89,12.9,16000.0,7.2252,7.2252,7.2196,7.2252,16000.0
2005-03-18 14:05:00,12.89,12.9,12.88,12.88,24800.0,7.2196,7.2252,7.214,7.214,24800.0
2005-03-18 14:10:00,12.88,12.89,12.88,12.88,22600.0,7.214,7.2196,7.214,7.214,22600.0
2005-03-18 14:15:00,12.88,12.88,12.85,12.87,34200.0,7.214,7.214,7.1972,7.2084,34200.0
2005-03-18 14:20:00,12.87,12.88,12.87,12.88,23400.0,7.2084,7.214,7.2084,7.214,23400.0
2005-03-18 14:25:00,12.88,12.9,12.88,12.88,37000.0,7.214,7.2252,7.214,7.214,37000.0
2005-03-18 14:30:00,12.88,12.94,12.88,12.92,65200.0,7.214,7.2476,7.214,7.2364,65200.0
2005-03-18 14:35:00,12.92,12.92,12.9,12.9,18400.0,7.2364,7.2364,7.2252,7.2252,18400.0
2005-03-18 14:40:00,12.9,12.93,12.9,12.92,33600.0,7.2252,7.242,7.2252,7.2364,33600.0
2005-03-18 14:45:00,12.92,12.92,12.91,12.91,23000.0,7.2364,7.2364,7.2308,7.2308,23000.0
2005-03-18 14:50:00,12.91,12.93,12.9,12.9,71200.0,7.2308,7.242,7.2252,7.2252,71200.0
2005-03-18 14:55:00,12.91,12.95,12.9,12.92,47600.0,7.2308,7.2532,7.2252,7.2364,47600.0
2005-03-18 15:00:00,12.93,12.94,12.91,12.94,35400.0,7.242,7.2476,7.2308,7.2476,35400.0
2005-03-18 15:05:00,12.94,12.94,12.92,12.94,42200.0,7.2476,7.2476,7.2364,7.2476,42200.0
2005-03-18 15:10:00,12.94,12.96,12.94,12.95,61200.0,7.2476,7.2588,7.2476,7.2532,61200.0
2005-03-18 15:15:00,12.95,12.97,12.95,12.97,33600.0,7.2532,7.2644,7.2532,7.2644,33600.0
2005-03-18 15:20:00,12.97,12.97,12.94,12.95,39400.0,7.2644,7.2644,7.2476,7.2532,39400.0
2005-03-18 15:25:00,12.97,12.97,12.95,12.96,188000.0,7.2644,7.2644,7.2532,7.2588,188000.0
2005-03-18 15:30:00,12.96,12.97,12.95,12.97,32600.0,7.2588,7.2644,7.2532,7.2644,32600.0
2005-03-18 15:35:00,12.97,12.97,12.97,12.97,24000.0,7.2644,7.2644,7.2644,7.2644,24000.0
2005-03-18 15:40:00,12.97,12.99,12.97,12.99,58200.0,7.2644,7.2756,7.2644,7.2756,58200.0
2005-03-18 15:45:00,12.99,13.0,12.95,12.96,62600.0,7.2756,7.2812,7.2532,7.2588,62600.0
2005-03-18 15:50:00,12.95,12.98,12.92,12.93,110000.0,7.2532,7.27,7.2364,7.242,110000.0
2005-03-18 15:55:00,12.93,12.93,12.88,12.91,392600.0,7.242,7.242,7.214,7.2308,392600.0
2005-03-21 09:30:00,12.97,12.97,12.88,12.94,49600.0,7.2644,7.2644,7.214,7.2476,49600.0
2005-03-21 09:35:00,12.91,13.01,12.91,13.01,78800.0,7.2308,7.2868,7.2308,7.2868,78800.0
2005-03-21 09:40:00,13.01,13.02,12.97,12.97,21200.0,7.2868,7.2924,7.2644,7.2644,21200.0
2005-03-21 09:45:00,12.97,12.97,12.92,12.92,22600.0,7.2644,7.2644,7.2364,7.2364,22600.0
2005-03-21 09:50:00,12.92,12.93,12.9,12.93,10800.0,7.2364,7.242,7.2252,7.242,10800.0
2005-03-21 09:55:00,12.93,12.94,12.92,12.92,10000.0,7.242,7.2476,7.2364,7.2364,10000.0
2005-03-21 10:00:00,12.9,12.92,12.88,12.89,18200.0,7.2252,7.2364,7.214,7.2196,18200.0
2005-03-21 10:05:00,12.88,12.88,12.81,12.81,69000.0,7.214,7.214,7.1748,7.1748,69000.0
2005-03-21 10:10:00,12.81,12.83,12.8,12.8,10400.0,7.1748,7.186,7.1692,7.1692,10400.0
2005-03-21 10:15:00,12.8,12.81,12.8,12.81,17800.0,7.1692,7.1748,7.1692,7.1748,17800.0
2005-03-21 10:20:00,12.8,12.81,12.79,12.79,19600.0,7.1692,7.1748,7.1636,7.1636,19600.0
2005-03-21 10:25:00,12.79,12.79,12.75,12.75,33200.0,7.1636,7.1636,7.1412,7.1412,33200.0
2005-03-21 10:30:00,12.76,12.76,12.73,12.73,71200.0,7.1468,7.1468,7.13,7.13,71200.0
2005-03-21 10:35:00,12.74,12.82,12.74,12.81,88800.0,7.1356,7.1804,7.1356,7.1748,88800.0
2005-03-21 10:40:00,12.81,12.82,12.77,12.8,22000.0,7.1748,7.1804,7.1524,7.1692,22000.0
2005-03-21 10:45:00,12.8,12.81,12.78,12.81,30000.0,7.1692,7.1748,7.158,7.1748,30000.0
2005-03-21 10:50:00,12.81,12.81,12.77,12.81,26000.0,7.1748,7.1748,7.1524,7.1748,26000.0
2005-03-21 10:55:00,12.82,12.84,12.8,12.8,62400.0,7.1804,7.1916,7.1692,7.1692,62400.0
2005-03-21 11:00:00,12.81,12.81,12.78,12.78,36400.0,7.1748,7.1748,7.158,7.158,36400.0
2005-03-21 11:05:00,12.78,12.78,12.72,12.72,20400.0,7.158,7.158,7.1244,7.1244,20400.0
2005-03-21 11:10:00,12.72,12.76,12.72,12.72,28200.0,7.1244,7.1468,7.1244,7.1244,28200.0
2005-03-21 11:15:00,12.73,12.77,12.72,12.77,34600.0,7.13,7.1524,7.1244,7.1524,34600.0
2005-03-21 11:20:00,12.77,12.78,12.74,12.78,44800.0,7.1524,7.158,7.1356,7.158,44800.0
2005-03-21 11:25:00,12.78,12.79,12.76,12.78,10600.0,7.158,7.1636,7.1468,7.158,10600.0
2005-03-21 11:30:00,12.78,12.79,12.78,12.79,6400.0,7.158,7.1636,7.158,7.1636,6400.0
2005-03-21 11:35:00,12.79,12.82,12.79,12.8,33200.0,7.1636,7.1804,7.1636,7.1692,33200.0
2005-03-21 11:40:00,12.8,12.87,12.8,12.86,93400.0,7.1692,7.2084,7.1692,7.2028,93400.0
2005-03-21 11:45:00,12.86,12.86,12.84,12.84,9600.0,7.2028,7.2028,7.1916,7.1916,9600.0
2005-03-21 11:50:00,12.84,12.84,12.83,12.83,5000.0,7.1916,7.1916,7.186,7.186,5000.0
2005-03-21 11:55:00,12.82,12.83,12.8,12.83,16200.0,7.1804,7.186,7.1692,7.186,16200.0
2005-03-21 12:00:00,12.83,12.9,12.83,12.9,29600.0,7.186,7.2252,7.186,7.2252,29600.0
2005-03-21 12:05:00,12.9,12.92,12.89,12.92,42000.0,7.2252,7.2364,7.2196,7.2364,42000.0
2005-03-21 12:10:00,12.92,12.94,12.92,12.93,19400.0,7.2364,7.2476,7.2364,7.242,19400.0
2005-03-21 12:15:00,12.94,12.97,12.92,12.97,25400.0,7.2476,7.2644,7.2364,7.2644,25400.0
2005-03-21 12:20:00,12.97,12.99,12.97,12.97,18600.0,7.2644,7.2756,7.2644,7.2644,18600.0
2005-03-21 12:25:00,12.97,12.97,12.97,12.97,4800.0,7.2644,7.2644,7.2644,7.2644,4800.0
2005-03-21 12:30:00,12.97,12.97,12.88,12.88,55600.0,7.2644,7.2644,7.214,7.214,55600.0
2005-03-21 12:35:00,12.88,12.95,12.88,12.94,48200.0,7.214,7.2532,7.214,7.2476,48200.0
2005-03-21 12:40:00,12.93,12.94,12.92,12.92,13800.0,7.242,7.2476,7.2364,7.2364,13800.0
2005-03-21 12:45:00,12.92,12.97,12.92,12.97,15800.0,7.2364,7.2644,7.2364,7.2644,15800.0
2005-03-21 12:50:00,12.96,12.96,12.93,12.95,20200.0,7.2588,7.2588,7.242,7.2532,20200.0
2005-03-21 12:55:00,12.94,12.96,12.93,12.93,17200.0,7.2476,7.2588,7.242,7.242,17200.0
2005-03-21 13:00:00,12.93,12.93,12.9,12.9,7800.0,7.242,7.242,7.2252,7.2252,7800.0
2005-03-21 13:05:00,12.9,12.92,12.9,12.92,46600.0,7.2252,7.2364,7.2252,7.2364,46600.0
2005-03-21 13:10:00,12.92,12.92,12.9,12.9,7600.0,7.2364,7.2364,7.2252,7.2252,7600.0
2005-03-21 13:15:00,12.9,12.91,12.9,12.9,3400.0,7.2252,7.2308,7.2252,7.2252,3400.0
2005-03-21 13:20:00,12.9,12.9,12.88,12.89,15400.0,7.2252,7.2252,7.214,7.2196,15400.0
2005-03-21 13:25:00,12.89,12.91,12.87,12.88,14000.0,7.2196,7.2308,7.2084,7.214,14000.0
2005-03-21 13:30:00,12.87,12.89,12.87,12.88,35400.0,7.2084,7.2196,7.2084,7.214,35400.0
2005-03-21 13:35:00,12.88,12.91,12.88,12.9,16600.0,7.214,7.2308,7.214,7.2252,16600.0
2005-03-21 13:40:00,12.89,12.9,12.89,12.9,8200.0,7.2196,7.2252,7.2196,7.2252,8200.0
2005-03-21 13:45:00,12.9,12.9,12.88,12.88,7400.0,7.2252,7.2252,7.214,7.214,7400.0
2005-03-21 13:50:00,12.88,12.89,12.88,12.88,43600.0,7.214,7.2196,7.214,7.214,43600.0
2005-03-21 13:55:00,12.88,12.88,12.84,12.84,12800.0,7.214,7.214,7.1916,7.1916,12800.0
2005-03-21 14:00:00,12.85,12.86,12.83,12.85,24000.0,7.1972,7.2028,7.186,7.1972,24000.0
2005-03-21 14:05:00,12.85,12.85,12.83,12.83,5200.0,7.1972,7.1972,7.186,7.186,5200.0
2005-03-21 14:10:00,12.83,12.86,12.81,12.82,59600.0,7.186,7.2028,7.1748,7.1804,59600.0
2005-03-21 14:15:00,12.82,12.87,12.82,12.86,28600.0,7.1804,7.2084,7.1804,7.2028,28600.0
2005-03-21 14:20:00,12.85,12.85,12.81,12.81,7800.0,7.1972,7.1972,7.1748,7.1748,7800.0
2005-03-21 14:25:00,12.83,12.85,12.81,12.81,15400.0,7.186,7.1972,7.1748,7.1748,15400.0
2005-03-21 14:30:00,12.81,12.86,12.81,12.86,21800.0,7.1748,7.2028,7.1748,7.2028,21800.0
2005-03-21 14:35:00,12.85,12.87,12.85,12.87,46800.0,7.1972,7.2084,7.1972,7.2084,46800.0
2005-03-21 14:40:00,12.86,12.88,12.85,12.85,39200.0,7.2028,7.214,7.1972,7.1972,39200.0
2005-03-21 14:45:00,12.85,12.85,12.83,12.83,5400.0,7.1972,7.1972,7.186,7.186,5400.0
2005-03-21 14:50:00,12.83,12.84,12.82,12.82,15200.0,7.186,7.1916,7.1804,7.1804,15200.0
2005-03-21 14:55:00,12.83,12.84,12.82,12.84,14200.0,7.186,7.1916,7.1804,7.1916,14200.0
2005-03-21 15:00:00,12.84,12.85,12.83,12.85,26600.0,7.1916,7.1972,7.186,7.1972,26600.0
2005-03-21 15:05:00,12.85,12.85,12.84,12.85,29000.0,7.1972,7.1972,7.1916,7.1972,29000.0
2005-03-21 15:10:00,12.85,12.85,12.83,12.84,15200.0,7.1972,7.1972,7.186,7.1916,15200.0
2005-03-21 15:15:00,12.84,12.86,12.83,12.84,6800.0,7.1916,7.2028,7.186,7.1916,6800.0
2005-03-21 15:20:00,12.84,12.86,12.82,12.85,26200.0,7.1916,7.2028,7.1804,7.1972,26200.0
2005-03-21 15:25:00,12.85,12.87,12.85,12.85,46400.0,7.1972,7.2084,7.1972,7.1972,46400.0
2005-03-21 15:30:00,12.85,12.85,12.83,12.85,25800.0,7.1972,7.1972,7.186,7.1972,25800.0
2005-03-21 15:35:00,12.85,12.86,12.84,12.85,21800.0,7.1972,7.2028,7.1916,7.1972,21800.0
2005-03-21 15:40:00,12.85,12.85,12.82,12.83,31200.0,7.1972,7.1972,7.1804,7.186,31200.0
2005-03-21 15:45:00,12.83,12.84,12.82,12.83,22200.0,7.186,7.1916,7.1804,7.186,22200.0
2005-03-21 15:50:00,12.83,12.85,12.83,12.85,31600.0,7.186,7.1972,7.186,7.1972,31600.0
2005-03-21 15:55:00,12.85,12.85,12.81,12.81,140600.0,7.1972,7.1972,7.1748,7.1748,140600.0
2005-03-22 09:30:00,12.85,12.99,12.85,12.95,189400.0,7.1972,7.2756,7.1972,7.2532,189400.0
2005-03-22 09:35:00,12.94,12.99,12.94,12.94,76800.0,7.2476,7.2756,7.2476,7.2476,76800.0
2005-03-22 09:40:00,12.95,12.95,12.88,12.9,117200.0,7.2532,7.2532,7.214,7.2252,117200.0
2005-03-22 09:45:00,12.9,12.96,12.9,12.96,61800.0,7.2252,7.2588,7.2252,7.2588,61800.0
2005-03-22 09:50:00,12.96,12.97,12.93,12.97,57600.0,7.2588,7.2644,7.242,7.2644,57600.0
2005-03-22 09:55:00,12.96,13.02,12.94,13.01,134800.0,7.2588,7.2924,7.2476,7.2868,134800.0
2005-03-22 10:00:00,13.01,13.01,12.99,12.99,47200.0,7.2868,7.2868,7.2756,7.2756,47200.0
2005-03-22 10:05:00,12.99,13.03,12.99,13.03,92200.0,7.2756,7.298,7.2756,7.298,92200.0
2005-03-22 10:10:00,13.02,13.03,12.97,12.99,29800.0,7.2924,7.298,7.2644,7.2756,29800.0
2005-03-22 10:15:00,12.97,12.97,12.89,12.89,59200.0,7.2644,7.2644,7.2196,7.2196,59200.0
2005-03-22 10:20:00,12.89,12.96,12.87,12.95,68200.0,7.2196,7.2588,7.2084,7.2532,68200.0
2005-03-22 10:25:00,12.95,12.95,12.88,12.93,109200.0,7.2532,7.2532,7.214,7.242,109200.0
2005-03-22 10:30:00,12.94,12.95,12.91,12.94,82600.0,7.2476,7.2532,7.2308,7.2476,82600.0
2005-03-22 10:35:00,12.94,12.97,12.94,12.94,31200.0,7.2476,7.2644,7.2476,7.2476,31200.0
2005-03-22 10:40:00,12.94,12.97,12.94,12.97,49800.0,7.2476,7.2644,7.2476,7.2644,49800.0
2005-03-22 10:45:00,12.97,12.97,12.97,12.97,21200.0,7.2644,7.2644,7.2644,7.2644,21200.0
2005-03-22 10:50:00,12.96,12.96,12.95,12.95,36600.0,7.2588,7.2588,7.2532,7.2532,36600.0
2005-03-22 10:55:00,12.96,12.98,12.96,12.98,66800.0,7.2588,7.27,7.2588,7.27,66800.0
2005-03-22 11:00:00,12.99,13.0,12.98,12.98,61800.0,7.2756,7.2812,7.27,7.27,61800.0
2005-03-22 11:05:00,12.98,13.01,12.98,12.99,94600.0,7.27,7.2868,7.27,7.2756,94600.0
2005-03-22 11:10:00,13.0,13.0,12.99,12.99,25800.0,7.2812,7.2812,7.2756,7.2756,25800.0
2005-03-22 11:15:00,12.99,13.0,12.99,12.99,30600.0,7.2756,7.2812,7.2756,7.2756,30600.0
2005-03-22 11:20:00,12.99,12.99,12.98,12.99,168600.0,7.2756,7.2756,7.27,7.2756,168600.0
2005-03-22 11:25:00,12.98,12.99,12.97,12.97,13800.0,7.27,7.2756,7.2644,7.2644,13800.0
2005-03-22 11:30:00,12.97,12.97,12.96,12.97,8200.0,7.2644,7.2644,7.2588,7.2644,8200.0
2005-03-22 11:35:00,12.97,12.97,12.96,12.97,2600.0,7.2644,7.2644,7.2588,7.2644,2600.0
2005-03-22 11:40:00,12.96,13.0,12.95,12.96,25400.0,7.2588,7.2812,7.2532,7.2588,25400.0
2005-03-22 11:45:00,12.96,12.97,12.96,12.96,4800.0,7.2588,7.2644,7.2588,7.2588,4800.0
2005-03-22 11:50:00,12.97,12.97,12.97,12.97,21000.0,7.2644,7.2644,7.2644,7.2644,21000.0
2005-03-22 11:55:00,12.97,12.97,12.97,12.97,7200.0,7.2644,7.2644,7.2644,7.2644,7200.0
2005-03-22 12:00:00,12.98,12.99,12.98,12.99,7000.0,7.27,7.2756,7.27,7.2756,7000.0
2005-03-22 12:05:00,12.98,12.98,12.97,12.97,25000.0,7.27,7.27,7.2644,7.2644,25000.0
2005-03-22 12:10:00,12.97,12.99,12.97,12.99,20200.0,7.2644,7.2756,7.2644,7.2756,20200.0
2005-03-22 12:15:00,12.98,12.99,12.97,12.97,16800.0,7.27,7.2756,7.2644,7.2644,16800.0
2005-03-22 12:20:00,12.97,12.97,12.97,12.97,3200.0,7.2644,7.2644,7.2644,7.2644,3200.0
2005-03-22 12:25:00,12.97,12.97,12.96,12.97,5600.0,7.2644,7.2644,7.2588,7.2644,5600.0
2005-03-22 12:30:00,12.96,12.96,12.95,12.96,15200.0,7.2588,7.2588,7.2532,7.2588,15200.0
2005-03-22 12:35:00,12.96,12.96,12.95,12.95,12400.0,7.2588,7.2588,7.2532,7.2532,12400.0
2005-03-22 12:40:00,12.95,12.96,12.95,12.95,7800.0,7.2532,7.2588,7.2532,7.2532,7800.0
2005-03-22 12:45:00,12.95,12.95,12.94,12.95,3800.0,7.2532,7.2532,7.2476,7.2532,3800.0
2005-03-22 12:50:00,12.94,12.95,12.94,12.94,12200.0,7.2476,7.2532,7.2476,7.2476,12200.0
2005-03-22 12:55:00,12.94,12.94,12.93,12.93,18400.0,7.2476,7.2476,7.242,7.242,18400.0
2005-03-22 13:00:00,12.93,12.93,12.9,12.92,13400.0,7.242,7.242,7.2252,7.2364,13400.0
2005-03-22 13:05:00,12.92,12.97,12.91,12.92,145400.0,7.2364,7.2644,7.2308,7.2364,145400.0
2005-03-22 13:10:00,12.91,12.93,12.91,12.93,95400.0,7.2308,7.242,7.2308,7.242,95400.0
2005-03-22 13:15:00,12.94,12.95,12.93,12.93,84200.0,7.2476,7.2532,7.242,7.242,84200.0
2005-03-22 13:20:00,12.93,12.94,12.9,12.9,35400.0,7.242,7.2476,7.2252,7.2252,35400.0
2005-03-22 13:25:00,12.91,12.92,12.9,12.92,16800.0,7.2308,7.2364,7.2252,7.2364,16800.0
2005-03-22 13:30:00,12.92,12.92,12.92,12.92,6800.0,7.2364,7.2364,7.2364,7.2364,6800.0
2005-03-22 13:35:00,12.91,12.92,12.9,12.92,20000.0,7.2308,7.2364,7.2252,7.2364,20000.0
2005-03-22 13:40:00,12.91,12.92,12.9,12.9,19600.0,7.2308,7.2364,7.2252,7.2252,19600.0
2005-03-22 13:45:00,12.91,12.92,12.9,12.92,27000.0,7.2308,7.2364,7.2252,7.2364,27000.0
2005-03-22 13:50:00,12.92,12.94,12.91,12.93,26400.0,7.2364,7.2476,7.2308,7.242,26400.0
2005-03-22 13:55:00,12.93,12.93,12.88,12.89,241600.0,7.242,7.242,7.214,7.2196,241600.0
2005-03-22 14:00:00,12.88,12.9,12.87,12.88,89600.0,7.214,7.2252,7.2084,7.214,89600.0
2005-03-22 14:05:00,12.88,12.88,12.87,12.87,19600.0,7.214,7.214,7.2084,7.2084,19600.0
2005-03-22 14:10:00,12.87,12.89,12.87,12.88,20000.0,7.2084,7.2196,7.2084,7.214,20000.0
2005-03-22 14:15:00,12.88,12.9,12.83,12.86,54800.0,7.214,7.2252,7.186,7.2028,54800.0
2005-03-22 14:20:00,12.85,12.86,12.8,12.85,72600.0,7.1972,7.2028,7.1692,7.1972,72600.0
2005-03-22 14:25:00,12.85,12.86,12.81,12.83,25600.0,7.1972,7.2028,7.1748,7.186,25600.0
2005-03-22 14:30:00,12.83,12.86,12.83,12.84,18600.0,7.186,7.2028,7.186,7.1916,18600.0
2005-03-22 14:35:00,12.84,12.85,12.77,12.77,66400.0,7.1916,7.1972,7.1524,7.1524,66400.0
2005-03-22 14:40:00,12.77,12.77,12.65,12.65,97200.0,7.1524,7.1524,7.0852,7.0852,97200.0
2005-03-22 14:45:00,12.65,12.72,12.63,12.68,97000.0,7.0852,7.1244,7.074,7.102,97000.0
2005-03-22 14:50:00,12.68,12.72,12.67,12.71,159000.0,7.102,7.1244,7.0964,7.1188,159000.0
2005-03-22 14:55:00,12.7,12.71,12.67,12.67,42000.0,7.1132,7.1188,7.0964,7.0964,42000.0
2005-03-22 15:00:00,12.67,12.7,12.65,12.7,63600.0,7.0964,7.1132,7.0852,7.1132,63600.0
2005-03-22 15:05:00,12.7,12.71,12.67,12.67,22800.0,7.1132,7.1188,7.0964,7.0964,22800.0
2005-03-22 15:10:00,12.67,12.69,12.64,12.66,33600.0,7.0964,7.1076,7.0796,7.0908,33600.0
2005-03-22 15:15:00,12.65,12.65,12.58,12.62,75600.0,7.0852,7.0852,7.046,7.0684,75600.0
2005-03-22 15:20:00,12.62,12.65,12.59,12.63,90800.0,7.0684,7.0852,7.0516,7.074,90800.0
2005-03-22 15:25:00,12.62,12.67,12.61,12.65,71600.0,7.0684,7.0964,7.0628,7.0852,71600.0
2005-03-22 15:30:00,12.65,12.65,12.61,12.63,259600.0,7.0852,7.0852,7.0628,7.074,259600.0
2005-03-22 15:35:00,12.63,12.65,12.62,12.62,131400.0,7.074,7.0852,7.0684,7.0684,131400.0
2005-03-22 15:40:00,12.62,12.63,12.6,12.62,67000.0,7.0684,7.074,7.0572,7.0684,67000.0
2005-03-22 15:45:00,12.62,12.65,12.62,12.64,74600.0,7.0684,7.0852,7.0684,7.0796,74600.0
2005-03-22 15:50:00,12.65,12.68,12.64,12.67,142400.0,7.0852,7.102,7.0796,7.0964,142400.0
2005-03-22 15:55:00,12.67,12.69,12.65,12.69,169200.0,7.0964,7.1076,7.0852,7.1076,169200.0
2005-03-23 09:30:00,12.97,13.0,12.83,12.92,328400.0,7.2644,7.2812,7.186,7.2364,328400.0
2005-03-23 09:35:00,12.92,12.97,12.92,12.95,156400.0,7.2364,7.2644,7.2364,7.2532,156400.0
2005-03-23 09:40:00,12.97,12.99,12.93,12.93,215600.0,7.2644,7.2756,7.242,7.242,215600.0
2005-03-23 09:45:00,12.93,12.93,12.91,12.93,99800.0,7.242,7.242,7.2308,7.242,99800.0
2005-03-23 09:50:00,12.93,12.95,12.93,12.95,57800.0,7.242,7.2532,7.242,7.2532,57800.0
2005-03-23 09:55:00,12.95,12.95,12.9,12.92,79800.0,7.2532,7.2532,7.2252,7.2364,79800.0
2005-03-23 10:00:00,12.91,12.97,12.91,12.93,113200.0,7.2308,7.2644,7.2308,7.242,113200.0
2005-03-23 10:05:00,12.93,12.97,12.93,12.97,71200.0,7.242,7.2644,7.242,7.2644,71200.0
2005-03-23 10:10:00,12.97,12.99,12.92,12.99,121400.0,7.2644,7.2756,7.2364,7.2756,121400.0
2005-03-23 10:15:00,12.97,13.02,12.97,12.98,86200.0,7.2644,7.2924,7.2644,7.27,86200.0
2005-03-23 10:20:00,12.97,12.98,12.88,12.92,90800.0,7.2644,7.27,7.214,7.2364,90800.0
2005-03-23 10:25:00,12.91,12.97,12.9,12.97,38800.0,7.2308,7.2644,7.2252,7.2644,38800.0
2005-03-23 10:30:00,12.97,13.0,12.92,12.96,77000.0,7.2644,7.2812,7.2364,7.2588,77000.0
2005-03-23 10:35:00,12.97,12.97,12.94,12.94,34400.0,7.2644,7.2644,7.2476,7.2476,34400.0
2005-03-23 10:40:00,12.94,12.94,12.92,12.93,39800.0,7.2476,7.2476,7.2364,7.242,39800.0
2005-03-23 10:45:00,12.93,12.93,12.89,12.9,56600.0,7.242,7.242,7.2196,7.2252,56600.0
2005-03-23 10:50:00,12.9,12.91,12.85,12.91,58200.0,7.2252,7.2308,7.1972,7.2308,58200.0
2005-03-23 10:55:00,12.91,12.93,12.89,12.9,28800.0,7.2308,7.242,7.2196,7.2252,28800.0
2005-03-23 11:00:00,12.9,12.9,12.87,12.9,30200.0,7.2252,7.2252,7.2084,7.2252,30200.0
2005-03-23 11:05:00,12.9,12.93,12.89,12.93,41600.0,7.2252,7.242,7.2196,7.242,41600.0
2005-03-23 11:10:00,12.93,12.93,12.87,12.87,36800.0,7.242,7.242,7.2084,7.2084,36800.0
2005-03-23 11:15:00,12.88,12.9,12.87,12.9,22200.0,7.214,7.2252,7.2084,7.2252,22200.0
2005-03-23 11:20:00,12.9,12.93,12.88,12.9,76000.0,7.2252,7.242,7.214,7.2252,76000.0
2005-03-23 11:25:00,12.9,12.9,12.88,12.89,39800.0,7.2252,7.2252,7.214,7.2196,39800.0
2005-03-23 11:30:00,12.89,12.9,12.88,12.9,22400.0,7.2196,7.2252,7.214,7.2252,22400.0
2005-03-23 11:35:00,12.9,12.93,12.9,12.92,37800.0,7.2252,7.242,7.2252,7.2364,37800.0
2005-03-23 11:40:00,12.92,12.93,12.92,12.92,44800.0,7.2364,7.242,7.2364,7.2364,44800.0
2005-03-23 11:45:00,12.92,12.93,12.92,12.92,44000.0,7.2364,7.242,7.2364,7.2364,44000.0
2005-03-23 11:50:00,12.92,12.92,12.88,12.88,19200.0,7.2364,7.2364,7.214,7.214,19200.0
2005-03-23 11:55:00,12.89,12.9,12.87,12.88,29800.0,7.2196,7.2252,7.2084,7.214,29800.0
2005-03-23 12:00:00,12.88,12.92,12.88,12.92,28200.0,7.214,7.2364,7.214,7.2364,28200.0
2005-03-23 12:05:00,12.92,12.93,12.9,12.92,29400.0,7.2364,7.242,7.2252,7.2364,29400.0
2005-03-23 12:10:00,12.93,12.95,12.92,12.93,55000.0,7.242,7.2532,7.2364,7.242,55000.0
2005-03-23 12:15:00,12.93,12.93,12.91,12.92,22200.0,7.242,7.242,7.2308,7.2364,22200.0
2005-03-23 12:20:00,12.92,12.93,12.91,12.92,19400.0,7.2364,7.242,7.2308,7.2364,19400.0
2005-03-23 12:25:00,12.92,12.93,12.92,12.93,7600.0,7.2364,7.242,7.2364,7.242,7600.0
2005-03-23 12:30:00,12.93,12.93,12.92,12.92,12400.0,7.242,7.242,7.2364,7.2364,12400.0
2005-03-23 12:35:00,12.92,12.92,12.92,12.92,16400.0,7.2364,7.2364,7.2364,7.2364,16400.0
2005-03-23 12:40:00,12.92,12.92,12.88,12.88,26200.0,7.2364,7.2364,7.214,7.214,26200.0
2005-03-23 12:45:00,12.88,12.89,12.87,12.89,47000.0,7.214,7.2196,7.2084,7.2196,47000.0
2005-03-23 12:50:00,12.9,12.9,12.88,12.9,33600.0,7.2252,7.2252,7.214,7.2252,33600.0
2005-03-23 12:55:00,12.9,12.91,12.9,12.9,18200.0,7.2252,7.2308,7.2252,7.2252,18200.0
2005-03-23 13:00:00,12.9,12.9,12.87,12.87,29200.0,7.2252,7.2252,7.2084,7.2084,29200.0
2005-03-23 13:05:00,12.86,12.87,12.85,12.86,23400.0,7.2028,7.2084,7.1972,7.2028,23400.0
2005-03-23 13:10:00,12.85,12.87,12.85,12.87,14000.0,7.1972,7.2084,7.1972,7.2084,14000.0
2005-03-23 13:15:00,12.86,12.88,12.86,12.87,2200.0,7.2028,7.214,7.2028,7.2084,2200.0
2005-03-23 13:20:00,12.87,12.88,12.87,12.88,18400.0,7.2084,7.214,7.2084,7.214,18400.0
2005-03-23 13:25:00,12.88,12.88,12.86,12.86,20000.0,7.214,7.214,7.2028,7.2028,20000.0
2005-03-23 13:30:00,12.86,12.86,12.86,12.86,14000.0,7.2028,7.2028,7.2028,7.2028,14000.0
2005-03-23 13:35:00,12.86,12.87,12.86,12.86,16000.0,7.2028,7.2084,7.2028,7.2028,16000.0
2005-03-23 13:40:00,12.86,12.86,12.85,12.85,40400.0,7.2028,7.2028,7.1972,7.1972,40400.0
2005-03-23 13:45:00,12.85,12.91,12.85,12.88,85200.0,7.1972,7.2308,7.1972,7.214,85200.0
2005-03-23 13:50:00,12.88,12.89,12.86,12.87,22000.0,7.214,7.2196,7.2028,7.2084,22000.0
2005-03-23 13:55:00,12.88,12.88,12.86,12.87,8400.0,7.214,7.214,7.2028,7.2084,8400.0
2005-03-23 14:00:00,12.87,12.9,12.87,12.88,19000.0,7.2084,7.2252,7.2084,7.214,19000.0
2005-03-23 14:05:00,12.88,12.88,12.87,12.88,36000.0,7.214,7.214,7.2084,7.214,36000.0
2005-03-23 14:10:00,12.88,12.89,12.87,12.87,30800.0,7.214,7.2196,7.2084,7.2084,30800.0
2005-03-23 14:15:00,12.87,12.88,12.87,12.87,8200.0,7.2084,7.214,7.2084,7.2084,8200.0
2005-03-23 14:20:00,12.87,12.87,12.86,12.87,25200.0,7.2084,7.2084,7.2028,7.2084,25200.0
2005-03-23 14:25:00,12.87,12.87,12.85,12.85,15000.0,7.2084,7.2084,7.1972,7.1972,15000.0
2005-03-23 14:30:00,12.85,12.87,12.85,12.85,41200.0,7.1972,7.2084,7.1972,7.1972,41200.0
2005-03-23 14:35:00,12.86,12.87,12.85,12.86,25400.0,7.2028,7.2084,7.1972,7.2028,25400.0
2005-03-23 14:40:00,12.86,12.87,12.86,12.86,10000.0,7.2028,7.2084,7.2028,7.2028,10000.0
2005-03-23 14:45:00,12.86,12.86,12.84,12.85,20400.0,7.2028,7.2028,7.1916,7.1972,20400.0
2005-03-23 14:50:00,12.85,12.85,12.85,12.85,30000.0,7.1972,7.1972,7.1972,7.1972,30000.0
2005-03-23 14:55:00,12.85,12.87,12.85,12.86,68200.0,7.1972,7.2084,7.1972,7.2028,68200.0
2005-03-23 15:00:00,12.86,12.86,12.85,12.85,27600.0,7.2028,7.2028,7.1972,7.1972,27600.0
2005-03-23 15:05:00,12.85,12.85,12.81,12.82,51400.0,7.1972,7.1972,7.1748,7.1804,51400.0
2005-03-23 15:10:00,12.83,12.86,12.82,12.84,59000.0,7.186,7.2028,7.1804,7.1916,59000.0
2005-03-23 15:15:00,12.85,12.86,12.84,12.86,16000.0,7.1972,7.2028,7.1916,7.2028,16000.0
2005-03-23 15:20:00,12.86,12.86,12.85,12.86,59200.0,7.2028,7.2028,7.1972,7.2028,59200.0
2005-03-23 15:25:00,12.86,12.88,12.85,12.86,86800.0,7.2028,7.214,7.1972,7.2028,86800.0
2005-03-23 15:30:00,12.86,12.88,12.86,12.87,42200.0,7.2028,7.214,7.2028,7.2084,42200.0
2005-03-23 15:35:00,12.87,12.87,12.85,12.85,24600.0,7.2084,7.2084,7.1972,7.1972,24600.0
2005-03-23 15:40:00,12.85,12.86,12.85,12.85,49600.0,7.1972,7.2028,7.1972,7.1972,49600.0
2005-03-23 15:45:00,12.85,12.85,12.85,12.85,35800.0,7.1972,7.1972,7.1972,7.1972,35800.0
2005-03-23 15:50:00,12.85,12.85,12.82,12.82,68400.0,7.1972,7.1972,7.1804,7.1804,68400.0
2005-03-23 15:55:00,12.82,12.83,12.76,12.76,207000.0,7.1804,7.186,7.1468,7.1468,207000.0
2005-03-24 09:30:00,12.88,12.88,12.78,12.81,61800.0,7.214,7.214,7.158,7.1748,61800.0
2005-03-24 09:35:00,12.81,12.84,12.8,12.81,49200.0,7.1748,7.1916,7.1692,7.1748,49200.0
2005-03-24 09:40:00,12.81,12.85,12.8,12.81,65400.0,7.1748,7.1972,7.1692,7.1748,65400.0
2005-03-24 09:45:00,12.81,12.84,12.79,12.82,59600.0,7.1748,7.1916,7.1636,7.1804,59600.0
2005-03-24 09:50:00,12.83,12.87,12.82,12.86,25200.0,7.186,7.2084,7.1804,7.2028,25200.0
2005-03-24 09:55:00,12.86,12.88,12.85,12.88,64400.0,7.2028,7.214,7.1972,7.214,64400.0
2005-03-24 10:00:00,12.88,12.9,12.86,12.86,108000.0,7.214,7.2252,7.2028,7.2028,108000.0
2005-03-24 10:05:00,12.87,12.87,12.86,12.86,79400.0,7.2084,7.2084,7.2028,7.2028,79400.0
2005-03-24 10:10:00,12.86,12.88,12.85,12.88,42200.0,7.2028,7.214,7.1972,7.214,42200.0
2005-03-24 10:15:00,12.88,12.9,12.88,12.89,22600.0,7.214,7.2252,7.214,7.2196,22600.0
2005-03-24 10:20:00,12.89,12.9,12.88,12.89,25600.0,7.2196,7.2252,7.214,7.2196,25600.0
2005-03-24 10:25:00,12.89,12.92,12.88,12.92,38200.0,7.2196,7.2364,7.214,7.2364,38200.0
2005-03-24 10:30:00,12.92,12.96,12.92,12.92,31400.0,7.2364,7.2588,7.2364,7.2364,31400.0
2005-03-24 10:35:00,12.92,12.96,12.92,12.93,21800.0,7.2364,7.2588,7.2364,7.242,21800.0
2005-03-24 10:40:00,12.93,12.93,12.88,12.9,68000.0,7.242,7.242,7.214,7.2252,68000.0
2005-03-24 10:45:00,12.9,12.9,12.88,12.88,35800.0,7.2252,7.2252,7.214,7.214,35800.0
2005-03-24 10:50:00,12.88,12.9,12.87,12.88,39000.0,7.214,7.2252,7.2084,7.214,39000.0
2005-03-24 10:55:00,12.88,12.89,12.88,12.88,19800.0,7.214,7.2196,7.214,7.214,19800.0
2005-03-24 11:00:00,12.88,12.89,12.88,12.88,20600.0,7.214,7.2196,7.214,7.214,20600.0
2005-03-24 11:05:00,12.88,12.89,12.87,12.87,93800.0,7.214,7.2196,7.2084,7.2084,93800.0
2005-03-24 11:10:00,12.87,12.88,12.85,12.86,31600.0,7.2084,7.214,7.1972,7.2028,31600.0
2005-03-24 11:15:00,12.85,12.86,12.81,12.83,69000.0,7.1972,7.2028,7.1748,7.186,69000.0
2005-03-24 11:20:00,12.84,12.88,12.84,12.88,55000.0,7.1916,7.214,7.1916,7.214,55000.0
2005-03-24 11:25:00,12.88,12.89,12.88,12.89,34000.0,7.214,7.2196,7.214,7.2196,34000.0
2005-03-24 11:30:00,12.88,12.92,12.88,12.91,43000.0,7.214,7.2364,7.214,7.2308,43000.0
2005-03-24 11:35:00,12.9,12.92,12.9,12.9,97200.0,7.2252,7.2364,7.2252,7.2252,97200.0
2005-03-24 11:40:00,12.9,12.91,12.89,12.89,10600.0,7.2252,7.2308,7.2196,7.2196,10600.0
2005-03-24 11:45:00,12.9,12.93,12.88,12.89,65600.0,7.2252,7.242,7.214,7.2196,65600.0
2005-03-24 11:50:00,12.88,12.89,12.88,12.89,40400.0,7.214,7.2196,7.214,7.2196,40400.0
2005-03-24 11:55:00,12.9,12.9,12.89,12.89,10000.0,7.2252,7.2252,7.2196,7.2196,10000.0
2005-03-24 12:00:00,12.9,12.9,12.88,12.89,26000.0,7.2252,7.2252,7.214,7.2196,26000.0
2005-03-24 12:05:00,12.89,12.9,12.89,12.9,25600.0,7.2196,7.2252,7.2196,7.2252,25600.0
2005-03-24 12:10:00,12.9,12.91,12.9,12.9,39600.0,7.2252,7.2308,7.2252,7.2252,39600.0
2005-03-24 12:15:00,12.9,12.9,12.88,12.88,8600.0,7.2252,7.2252,7.214,7.214,8600.0
2005-03-24 12:20:00,12.88,12.9,12.88,12.89,9800.0,7.214,7.2252,7.214,7.2196,9800.0
2005-03-24 12:25:00,12.89,12.89,12.88,12.88,2400.0,7.2196,7.2196,7.214,7.214,2400.0
2005-03-24 12:30:00,12.89,12.9,12.89,12.89,12800.0,7.2196,7.2252,7.2196,7.2196,12800.0
2005-03-24 12:35:00,12.9,12.92,12.89,12.9,46800.0,7.2252,7.2364,7.2196,7.2252,46800.0
2005-03-24 12:40:00,12.91,12.92,12.88,12.92,50200.0,7.2308,7.2364,7.214,7.2364,50200.0
2005-03-24 12:45:00,12.92,12.93,12.9,12.91,71400.0,7.2364,7.242,7.2252,7.2308,71400.0
2005-03-24 12:50:00,12.92,12.92,12.9,12.9,6800.0,7.2364,7.2364,7.2252,7.2252,6800.0
2005-03-24 12:55:00,12.91,12.91,12.9,12.9,1200.0,7.2308,7.2308,7.2252,7.2252,1200.0
2005-03-24 13:00:00,12.9,12.91,12.9,12.9,5000.0,7.2252,7.2308,7.2252,7.2252,5000.0
2005-03-24 13:05:00,12.9,12.92,12.9,12.9,6400.0,7.2252,7.2364,7.2252,7.2252,6400.0
2005-03-24 13:10:00,12.9,12.9,12.88,12.88,18600.0,7.2252,7.2252,7.214,7.214,18600.0
2005-03-24 13:15:00,12.88,12.89,12.88,12.88,24800.0,7.214,7.2196,7.214,7.214,24800.0
2005-03-24 13:20:00,12.88,12.88,12.85,12.85,30800.0,7.214,7.214,7.1972,7.1972,30800.0
2005-03-24 13:25:00,12.86,12.86,12.85,12.85,18200.0,7.2028,7.2028,7.1972,7.1972,18200.0
2005-03-24 13:30:00,12.86,12.86,12.86,12.86,10000.0,7.2028,7.2028,7.2028,7.2028,10000.0
2005-03-24 13:35:00,12.86,12.87,12.86,12.86,9200.0,7.2028,7.2084,7.2028,7.2028,9200.0
2005-03-24 13:40:00,12.86,12.87,12.86,12.86,8200.0,7.2028,7.2084,7.2028,7.2028,8200.0
2005-03-24 13:45:00,12.86,12.86,12.85,12.86,28200.0,7.2028,7.2028,7.1972,7.2028,28200.0
2005-03-24 13:50:00,12.86,12.86,12.84,12.84,83000.0,7.2028,7.2028,7.1916,7.1916,83000.0
2005-03-24 13:55:00,12.84,12.85,12.84,12.85,4200.0,7.1916,7.1972,7.1916,7.1972,4200.0
2005-03-24 14:00:00,12.85,12.85,12.85,12.85,3200.0,7.1972,7.1972,7.1972,7.1972,3200.0
2005-03-24 14:05:00,12.85,12.85,12.84,12.85,7400.0,7.1972,7.1972,7.1916,7.1972,7400.0
2005-03-24 14:10:00,12.85,12.86,12.85,12.86,15000.0,7.1972,7.2028,7.1972,7.2028,15000.0
2005-03-24 14:15:00,12.86,12.86,12.86,12.86,34000.0,7.2028,7.2028,7.2028,7.2028,34000.0
2005-03-24 14:20:00,12.86,12.88,12.86,12.88,44800.0,7.2028,7.214,7.2028,7.214,44800.0
2005-03-24 14:25:00,12.87,12.88,12.86,12.87,60000.0,7.2084,7.214,7.2028,7.2084,60000.0
2005-03-24 14:30:00,12.87,12.87,12.86,12.87,42600.0,7.2084,7.2084,7.2028,7.2084,42600.0
2005-03-24 14:35:00,12.87,12.87,12.87,12.87,2200.0,7.2084,7.2084,7.2084,7.2084,2200.0
2005-03-24 14:40:00,12.87,12.87,12.86,12.86,30800.0,7.2084,7.2084,7.2028,7.2028,30800.0
2005-03-24 14:45:00,12.86,12.87,12.86,12.86,28400.0,7.2028,7.2084,7.2028,7.2028,28400.0
2005-03-24 14:50:00,12.86,12.86,12.85,12.86,37800.0,7.2028,7.2028,7.1972,7.2028,37800.0
2005-03-24 14:55:00,12.86,12.86,12.86,12.86,4000.0,7.2028,7.2028,7.2028,7.2028,4000.0
2005-03-24 15:00:00,12.86,12.87,12.86,12.87,17600.0,7.2028,7.2084,7.2028,7.2084,17600.0
2005-03-24 15:05:00,12.86,12.86,12.85,12.86,22400.0,7.2028,7.2028,7.1972,7.2028,22400.0
2005-03-24 15:10:00,12.85,12.86,12.84,12.85,29000.0,7.1972,7.2028,7.1916,7.1972,29000.0
2005-03-24 15:15:00,12.85,12.86,12.84,12.84,15000.0,7.1972,7.2028,7.1916,7.1916,15000.0
2005-03-24 15:20:00,12.84,12.85,12.84,12.84,6800.0,7.1916,7.1972,7.1916,7.1916,6800.0
2005-03-24 15:25:00,12.84,12.86,12.84,12.85,56800.0,7.1916,7.2028,7.1916,7.1972,56800.0
2005-03-24 15:30:00,12.85,12.86,12.83,12.83,54000.0,7.1972,7.2028,7.186,7.186,54000.0
2005-03-24 15:35:00,12.84,12.85,12.83,12.84,22000.0,7.1916,7.1972,7.186,7.1916,22000.0
2005-03-24 15:40:00,12.83,12.84,12.83,12.84,22000.0,7.186,7.1916,7.186,7.1916,22000.0
2005-03-24 15:45:00,12.84,12.84,12.83,12.83,64800.0,7.1916,7.1916,7.186,7.186,64800.0
2005-03-24 15:50:00,12.83,12.84,12.83,12.83,61800.0,7.186,7.1916,7.186,7.186,61800.0
2005-03-24 15:55:00,12.83,12.83,12.76,12.77,189800.0,7.186,7.186,7.1468,7.1524,189800.0
2005-03-28 09:30:00,12.79,12.93,12.79,12.87,80200.0,7.1636,7.242,7.1636,7.2084,80200.0
2005-03-28 09:35:00,12.88,12.92,12.88,12.92,40200.0,7.214,7.2364,7.214,7.2364,40200.0
2005-03-28 09:40:00,12.91,12.94,12.85,12.88,100600.0,7.2308,7.2476,7.1972,7.214,100600.0
2005-03-28 09:45:00,12.88,12.91,12.87,12.9,45000.0,7.214,7.2308,7.2084,7.2252,45000.0
2005-03-28 09:50:00,12.9,12.9,12.84,12.84,47400.0,7.2252,7.2252,7.1916,7.1916,47400.0
2005-03-28 09:55:00,12.84,12.87,12.84,12.85,66000.0,7.1916,7.2084,7.1916,7.1972,66000.0
2005-03-28 10:00:00,12.85,12.85,12.81,12.81,112800.0,7.1972,7.1972,7.1748,7.1748,112800.0
2005-03-28 10:05:00,12.83,12.83,12.76,12.76,118200.0,7.186,7.186,7.1468,7.1468,118200.0
2005-03-28 10:10:00,12.78,12.78,12.76,12.77,17200.0,7.158,7.158,7.1468,7.1524,17200.0
2005-03-28 10:15:00,12.77,12.8,12.77,12.8,32400.0,7.1524,7.1692,7.1524,7.1692,32400.0
2005-03-28 10:20:00,12.8,12.81,12.78,12.79,21800.0,7.1692,7.1748,7.158,7.1636,21800.0
2005-03-28 10:25:00,12.79,12.82,12.79,12.82,34000.0,7.1636,7.1804,7.1636,7.1804,34000.0
2005-03-28 10:30:00,12.81,12.85,12.81,12.85,28800.0,7.1748,7.1972,7.1748,7.1972,28800.0
2005-03-28 10:35:00,12.85,12.87,12.85,12.85,17800.0,7.1972,7.2084,7.1972,7.1972,17800.0
2005-03-28 10:40:00,12.85,12.85,12.83,12.85,21800.0,7.1972,7.1972,7.186,7.1972,21800.0
2005-03-28 10:45:00,12.85,12.88,12.85,12.88,23800.0,7.1972,7.214,7.1972,7.214,23800.0
2005-03-28 10:50:00,12.88,12.88,12.86,12.86,23400.0,7.214,7.214,7.2028,7.2028,23400.0
2005-03-28 10:55:00,12.86,12.86,12.84,12.84,32200.0,7.2028,7.2028,7.1916,7.1916,32200.0
2005-03-28 11:00:00,12.84,12.85,12.84,12.85,11400.0,7.1916,7.1972,7.1916,7.1972,11400.0
2005-03-28 11:05:00,12.85,12.85,12.84,12.84,8400.0,7.1972,7.1972,7.1916,7.1916,8400.0
2005-03-28 11:10:00,12.84,12.85,12.83,12.85,19600.0,7.1916,7.1972,7.186,7.1972,19600.0
2005-03-28 11:15:00,12.84,12.85,12.82,12.84,15000.0,7.1916,7.1972,7.1804,7.1916,15000.0
2005-03-28 11:20:00,12.84,12.85,12.81,12.83,20800.0,7.1916,7.1972,7.1748,7.186,20800.0
2005-03-28 11:25:00,12.83,12.84,12.83,12.83,7000.0,7.186,7.1916,7.186,7.186,7000.0
2005-03-28 11:30:00,12.83,12.85,12.83,12.85,24000.0,7.186,7.1972,7.186,7.1972,24000.0
2005-03-28 11:35:00,12.84,12.84,12.83,12.83,3800.0,7.1916,7.1916,7.186,7.186,3800.0
2005-03-28 11:40:00,12.83,12.83,12.82,12.83,16800.0,7.186,7.186,7.1804,7.186,16800.0
2005-03-28 11:45:00,12.82,12.83,12.77,12.77,39000.0,7.1804,7.186,7.1524,7.1524,39000.0
2005-03-28 11:50:00,12.77,12.78,12.76,12.76,22800.0,7.1524,7.158,7.1468,7.1468,22800.0
2005-03-28 11:55:00,12.76,12.78,12.76,12.76,22400.0,7.1468,7.158,7.1468,7.1468,22400.0
2005-03-28 12:00:00,12.76,12.77,12.76,12.77,38200.0,7.1468,7.1524,7.1468,7.1524,38200.0
2005-03-28 12:05:00,12.77,12.79,12.76,12.79,123800.0,7.1524,7.1636,7.1468,7.1636,123800.0
2005-03-28 12:10:00,12.78,12.79,12.77,12.78,39800.0,7.158,7.1636,7.1524,7.158,39800.0
2005-03-28 12:15:00,12.78,12.81,12.78,12.79,42200.0,7.158,7.1748,7.158,7.1636,42200.0
2005-03-28 12:20:00,12.79,12.82,12.79,12.81,29400.0,7.1636,7.1804,7.1636,7.1748,29400.0
2005-03-28 12:25:00,12.82,12.84,12.81,12.84,11800.0,7.1804,7.1916,7.1748,7.1916,11800.0
2005-03-28 12:30:00,12.84,12.85,12.83,12.83,3400.0,7.1916,7.1972,7.186,7.186,3400.0
2005-03-28 12:35:00,12.83,12.83,12.83,12.83,3600.0,7.186,7.186,7.186,7.186,3600.0
2005-03-28 12:40:00,12.83,12.83,12.82,12.83,10800.0,7.186,7.186,7.1804,7.186,10800.0
2005-03-28 12:45:00,12.83,12.83,12.83,12.83,4800.0,7.186,7.186,7.186,7.186,4800.0
2005-03-28 12:50:00,12.83,12.83,12.83,12.83,3400.0,7.186,7.186,7.186,7.186,3400.0
2005-03-28 12:55:00,12.83,12.83,12.83,12.83,12800.0,7.186,7.186,7.186,7.186,12800.0
2005-03-28 13:00:00,12.83,12.85,12.82,12.82,43600.0,7.186,7.1972,7.1804,7.1804,43600.0
2005-03-28 13:05:00,12.83,12.84,12.83,12.83,7400.0,7.186,7.1916,7.186,7.186,7400.0
2005-03-28 13:10:00,12.83,12.85,12.83,12.84,26800.0,7.186,7.1972,7.186,7.1916,26800.0
2005-03-28 13:15:00,12.83,12.83,12.82,12.83,13200.0,7.186,7.186,7.1804,7.186,13200.0
2005-03-28 13:20:00,12.83,12.83,12.83,12.83,1400.0,7.186,7.186,7.186,7.186,1400.0
2005-03-28 13:25:00,12.83,12.83,12.83,12.83,6000.0,7.186,7.186,7.186,7.186,6000.0
2005-03-28 13:30:00,12.83,12.83,12.81,12.83,66600.0,7.186,7.186,7.1748,7.186,66600.0
2005-03-28 13:35:00,12.83,12.84,12.82,12.83,19600.0,7.186,7.1916,7.1804,7.186,19600.0
2005-03-28 13:40:00,12.83,12.85,12.83,12.84,5400.0,7.186,7.1972,7.186,7.1916,5400.0
2005-03-28 13:45:00,12.84,12.84,12.83,12.84,19400.0,7.1916,7.1916,7.186,7.1916,19400.0
2005-03-28 13:50:00,12.83,12.84,12.82,12.82,40800.0,7.186,7.1916,7.1804,7.1804,40800.0
2005-03-28 13:55:00,12.83,12.83,12.82,12.83,4000.0,7.186,7.186,7.1804,7.186,4000.0
2005-03-28 14:00:00,12.82,12.83,12.81,12.83,20000.0,7.1804,7.186,7.1748,7.186,20000.0
2005-03-28 14:05:00,12.83,12.83,12.81,12.81,28800.0,7.186,7.186,7.1748,7.1748,28800.0
2005-03-28 14:10:00,12.81,12.83,12.81,12.81,22000.0,7.1748,7.186,7.1748,7.1748,22000.0
2005-03-28 14:15:00,12.81,12.83,12.81,12.81,8400.0,7.1748,7.186,7.1748,7.1748,8400.0
2005-03-28 14:20:00,12.81,12.82,12.79,12.79,48200.0,7.1748,7.1804,7.1636,7.1636,48200.0
2005-03-28 14:25:00,12.79,12.83,12.77,12.83,55600.0,7.1636,7.186,7.1524,7.186,55600.0
2005-03-28 14:30:00,12.83,12.84,12.82,12.84,13400.0,7.186,7.1916,7.1804,7.1916,13400.0
2005-03-28 14:35:00,12.84,12.84,12.81,12.83,60000.0,7.1916,7.1916,7.1748,7.186,60000.0
2005-03-28 14:40:00,12.83,12.85,12.81,12.84,21800.0,7.186,7.1972,7.1748,7.1916,21800.0
2005-03-28 14:45:00,12.84,12.88,12.84,12.86,17000.0,7.1916,7.214,7.1916,7.2028,17000.0
2005-03-28 14:50:00,12.86,12.87,12.85,12.86,22200.0,7.2028,7.2084,7.1972,7.2028,22200.0
2005-03-28 14:55:00,12.86,12.88,12.85,12.85,28400.0,7.2028,7.214,7.1972,7.1972,28400.0
2005-03-28 15:00:00,12.84,12.85,12.84,12.84,5400.0,7.1916,7.1972,7.1916,7.1916,5400.0
2005-03-28 15:05:00,12.85,12.85,12.83,12.84,8400.0,7.1972,7.1972,7.186,7.1916,8400.0
2005-03-28 15:10:00,12.83,12.85,12.83,12.85,13200.0,7.186,7.1972,7.186,7.1972,13200.0
2005-03-28 15:15:00,12.85,12.85,12.81,12.82,42800.0,7.1972,7.1972,7.1748,7.1804,42800.0
2005-03-28 15:20:00,12.84,12.84,12.8,12.81,31200.0,7.1916,7.1916,7.1692,7.1748,31200.0
2005-03-28 15:25:00,12.81,12.81,12.8,12.81,14800.0,7.1748,7.1748,7.1692,7.1748,14800.0
2005-03-28 15:30:00,12.8,12.81,12.79,12.79,55200.0,7.1692,7.1748,7.1636,7.1636,55200.0
2005-03-28 15:35:00,12.79,12.8,12.79,12.79,37200.0,7.1636,7.1692,7.1636,7.1636,37200.0
2005-03-28 15:40:00,12.8,12.8,12.79,12.79,75600.0,7.1692,7.1692,7.1636,7.1636,75600.0
2005-03-28 15:45:00,12.79,12.8,12.76,12.79,90400.0,7.1636,7.1692,7.1468,7.1636,90400.0
2005-03-28 15:50:00,12.79,12.79,12.77,12.78,62000.0,7.1636,7.1636,7.1524,7.158,62000.0
2005-03-28 15:55:00,12.78,12.8,12.76,12.78,121800.0,7.158,7.1692,7.1468,7.158,121800.0
2005-03-29 09:30:00,12.75,12.81,12.75,12.8,49400.0,7.1412,7.1748,7.1412,7.1692,49400.0
2005-03-29 09:35:00,12.79,12.81,12.77,12.8,40000.0,7.1636,7.1748,7.1524,7.1692,40000.0
2005-03-29 09:40:00,12.81,12.81,12.76,12.8,48800.0,7.1748,7.1748,7.1468,7.1692,48800.0
2005-03-29 09:45:00,12.8,12.8,12.75,12.76,50000.0,7.1692,7.1692,7.1412,7.1468,50000.0
2005-03-29 09:50:00,12.75,12.76,12.7,12.7,72400.0,7.1412,7.1468,7.1132,7.1132,72400.0
2005-03-29 09:55:00,12.71,12.72,12.67,12.71,131200.0,7.1188,7.1244,7.0964,7.1188,131200.0
2005-03-29 10:00:00,12.71,12.73,12.62,12.72,192200.0,7.1188,7.13,7.0684,7.1244,192200.0
2005-03-29 10:05:00,12.72,12.81,12.72,12.8,141000.0,7.1244,7.1748,7.1244,7.1692,141000.0
2005-03-29 10:10:00,12.8,12.87,12.76,12.85,124200.0,7.1692,7.2084,7.1468,7.1972,124200.0
2005-03-29 10:15:00,12.86,12.89,12.85,12.88,99400.0,7.2028,7.2196,7.1972,7.214,99400.0
2005-03-29 10:20:00,12.88,12.96,12.84,12.95,101600.0,7.214,7.2588,7.1916,7.2532,101600.0
2005-03-29 10:25:00,12.95,13.02,12.94,12.98,102400.0,7.2532,7.2924,7.2476,7.27,102400.0
2005-03-29 10:30:00,12.97,12.98,12.95,12.97,124400.0,7.2644,7.27,7.2532,7.2644,124400.0
2005-03-29 10:35:00,12.97,12.98,12.93,12.95,117000.0,7.2644,7.27,7.242,7.2532,117000.0
2005-03-29 10:40:00,12.96,13.03,12.96,13.02,136400.0,7.2588,7.298,7.2588,7.2924,136400.0
2005-03-29 10:45:00,13.02,13.03,13.01,13.03,82200.0,7.2924,7.298,7.2868,7.298,82200.0
2005-03-29 10:50:00,13.03,13.03,13.01,13.01,74400.0,7.298,7.298,7.2868,7.2868,74400.0
2005-03-29 10:55:00,13.0,13.02,12.97,13.02,70000.0,7.2812,7.2924,7.2644,7.2924,70000.0
2005-03-29 11:00:00,13.02,13.02,12.99,12.99,49800.0,7.2924,7.2924,7.2756,7.2756,49800.0
2005-03-29 11:05:00,12.99,13.0,12.97,12.97,8400.0,7.2756,7.2812,7.2644,7.2644,8400.0
2005-03-29 11:10:00,12.97,12.99,12.97,12.98,36800.0,7.2644,7.2756,7.2644,7.27,36800.0
2005-03-29 11:15:00,12.98,12.99,12.97,12.97,23000.0,7.27,7.2756,7.2644,7.2644,23000.0
2005-03-29 11:20:00,12.97,13.0,12.97,13.0,17000.0,7.2644,7.2812,7.2644,7.2812,17000.0
2005-03-29 11:25:00,13.01,13.01,12.97,12.99,41400.0,7.2868,7.2868,7.2644,7.2756,41400.0
2005-03-29 11:30:00,12.99,12.99,12.98,12.99,30400.0,7.2756,7.2756,7.27,7.2756,30400.0
2005-03-29 11:35:00,12.99,13.0,12.98,13.0,15800.0,7.2756,7.2812,7.27,7.2812,15800.0
2005-03-29 11:40:00,13.0,13.01,13.0,13.0,7000.0,7.2812,7.2868,7.2812,7.2812,7000.0
2005-03-29 11:45:00,13.0,13.0,12.98,12.99,54800.0,7.2812,7.2812,7.27,7.2756,54800.0
2005-03-29 11:50:00,12.99,12.99,12.98,12.99,8400.0,7.2756,7.2756,7.27,7.2756,8400.0
2005-03-29 11:55:00,12.98,12.99,12.98,12.99,27800.0,7.27,7.2756,7.27,7.2756,27800.0
2005-03-29 12:00:00,13.0,13.0,12.98,12.98,30600.0,7.2812,7.2812,7.27,7.27,30600.0
2005-03-29 12:05:00,12.98,12.99,12.97,12.99,18800.0,7.27,7.2756,7.2644,7.2756,18800.0
2005-03-29 12:10:00,12.99,12.99,12.98,12.99,17000.0,7.2756,7.2756,7.27,7.2756,17000.0
2005-03-29 12:15:00,12.99,12.99,12.94,12.96,37600.0,7.2756,7.2756,7.2476,7.2588,37600.0
2005-03-29 12:20:00,12.95,12.95,12.93,12.93,11800.0,7.2532,7.2532,7.242,7.242,11800.0
2005-03-29 12:25:00,12.93,12.95,12.93,12.95,17200.0,7.242,7.2532,7.242,7.2532,17200.0
2005-03-29 12:30:00,12.96,12.96,12.93,12.94,18800.0,7.2588,7.2588,7.242,7.2476,18800.0
2005-03-29 12:35:00,12.93,12.93,12.92,12.92,5200.0,7.242,7.242,7.2364,7.2364,5200.0
2005-03-29 12:40:00,12.92,12.96,12.92,12.96,17400.0,7.2364,7.2588,7.2364,7.2588,17400.0
2005-03-29 12:45:00,12.96,12.97,12.95,12.96,10000.0,7.2588,7.2644,7.2532,7.2588,10000.0
2005-03-29 12:50:00,12.96,12.97,12.94,12.94,28600.0,7.2588,7.2644,7.2476,7.2476,28600.0
2005-03-29 12:55:00,12.95,12.95,12.94,12.95,3600.0,7.2532,7.2532,7.2476,7.2532,3600.0
2005-03-29 13:00:00,12.95,12.95,12.94,12.95,16000.0,7.2532,7.2532,7.2476,7.2532,16000.0
2005-03-29 13:05:00,12.95,12.95,12.91,12.91,43800.0,7.2532,7.2532,7.2308,7.2308,43800.0
2005-03-29 13:10:00,12.91,12.93,12.9,12.92,25800.0,7.2308,7.242,7.2252,7.2364,25800.0
2005-03-29 13:15:00,12.92,12.92,12.88,12.9,27400.0,7.2364,7.2364,7.214,7.2252,27400.0
2005-03-29 13:20:00,12.9,12.92,12.89,12.91,51200.0,7.2252,7.2364,7.2196,7.2308,51200.0
2005-03-29 13:25:00,12.91,12.93,12.9,12.9,43800.0,7.2308,7.242,7.2252,7.2252,43800.0
2005-03-29 13:30:00,12.9,12.93,12.9,12.92,39200.0,7.2252,7.242,7.2252,7.2364,39200.0
2005-03-29 13:35:00,12.92,12.96,12.9,12.95,46400.0,7.2364,7.2588,7.2252,7.2532,46400.0
2005-03-29 13:40:00,12.96,12.96,12.95,12.95,21200.0,7.2588,7.2588,7.2532,7.2532,21200.0
2005-03-29 13:45:00,12.95,12.95,12.93,12.93,85800.0,7.2532,7.2532,7.242,7.242,85800.0
2005-03-29 13:50:00,12.92,12.94,12.92,12.93,125800.0,7.2364,7.2476,7.2364,7.242,125800.0
2005-03-29 13:55:00,12.93,12.93,12.92,12.92,17800.0,7.242,7.242,7.2364,7.2364,17800.0
2005-03-29 14:00:00,12.92,12.92,12.83,12.83,396600.0,7.2364,7.2364,7.186,7.186,396600.0
2005-03-29 14:05:00,12.84,12.87,12.84,12.85,72800.0,7.1916,7.2084,7.1916,7.1972,72800.0
2005-03-29 14:10:00,12.84,12.85,12.82,12.84,47400.0,7.1916,7.1972,7.1804,7.1916,47400.0
2005-03-29 14:15:00,12.84,12.84,12.81,12.83,28000.0,7.1916,7.1916,7.1748,7.186,28000.0
2005-03-29 14:20:00,12.82,12.82,12.74,12.74,122000.0,7.1804,7.1804,7.1356,7.1356,122000.0
2005-03-29 14:25:00,12.74,12.76,12.72,12.76,66000.0,7.1356,7.1468,7.1244,7.1468,66000.0
2005-03-29 14:30:00,12.75,12.77,12.75,12.76,61800.0,7.1412,7.1524,7.1412,7.1468,61800.0
2005-03-29 14:35:00,12.76,12.8,12.76,12.8,20400.0,7.1468,7.1692,7.1468,7.1692,20400.0
2005-03-29 14:40:00,12.8,12.8,12.75,12.77,21800.0,7.1692,7.1692,7.1412,7.1524,21800.0
2005-03-29 14:45:00,12.76,12.81,12.76,12.81,28400.0,7.1468,7.1748,7.1468,7.1748,28400.0
2005-03-29 14:50:00,12.81,12.83,12.79,12.79,30000.0,7.1748,7.186,7.1636,7.1636,30000.0
2005-03-29 14:55:00,12.79,12.84,12.79,12.83,36400.0,7.1636,7.1916,7.1636,7.186,36400.0
2005-03-29 15:00:00,12.83,12.83,12.8,12.82,14000.0,7.186,7.186,7.1692,7.1804,14000.0
2005-03-29 15:05:00,12.83,12.84,12.82,12.84,12400.0,7.186,7.1916,7.1804,7.1916,12400.0
2005-03-29 15:10:00,12.84,12.85,12.81,12.82,25800.0,7.1916,7.1972,7.1748,7.1804,25800.0
2005-03-29 15:15:00,12.82,12.83,12.8,12.82,35400.0,7.1804,7.186,7.1692,7.1804,35400.0
2005-03-29 15:20:00,12.82,12.84,12.81,12.84,20000.0,7.1804,7.1916,7.1748,7.1916,20000.0
2005-03-29 15:25:00,12.84,12.84,12.81,12.83,36000.0,7.1916,7.1916,7.1748,7.186,36000.0
2005-03-29 15:30:00,12.83,12.85,12.83,12.83,32800.0,7.186,7.1972,7.186,7.186,32800.0
2005-03-29 15:35:00,12.83,12.83,12.82,12.83,23600.0,7.186,7.186,7.1804,7.186,23600.0
2005-03-29 15:40:00,12.83,12.83,12.81,12.82,55800.0,7.186,7.186,7.1748,7.1804,55800.0
2005-03-29 15:45:00,12.83,12.83,12.8,12.8,71200.0,7.186,7.186,7.1692,7.1692,71200.0
2005-03-29 15:50:00,12.8,12.81,12.8,12.8,49000.0,7.1692,7.1748,7.1692,7.1692,49000.0
2005-03-29 15:55:00,12.8,12.84,12.79,12.82,208600.0,7.1692,7.1916,7.1636,7.1804,208600.0
2005-03-30 09:30:00,12.85,12.95,12.85,12.94,63400.0,7.1972,7.2532,7.1972,7.2476,63400.0
2005-03-30 09:35:00,12.95,12.95,12.93,12.94,25800.0,7.2532,7.2532,7.242,7.2476,25800.0
2005-03-30 09:40:00,12.94,12.95,12.92,12.93,22600.0,7.2476,7.2532,7.2364,7.242,22600.0
2005-03-30 09:45:00,12.92,12.93,12.84,12.86,22000.0,7.2364,7.242,7.1916,7.2028,22000.0
2005-03-30 09:50:00,12.88,12.88,12.83,12.84,8000.0,7.214,7.214,7.186,7.1916,8000.0
2005-03-30 09:55:00,12.85,12.87,12.83,12.86,21800.0,7.1972,7.2084,7.186,7.2028,21800.0
2005-03-30 10:00:00,12.87,12.95,12.86,12.95,17600.0,7.2084,7.2532,7.2028,7.2532,17600.0
2005-03-30 10:05:00,12.95,12.99,12.93,12.99,77000.0,7.2532,7.2756,7.242,7.2756,77000.0
2005-03-30 10:10:00,12.98,12.99,12.95,12.95,18600.0,7.27,7.2756,7.2532,7.2532,18600.0
2005-03-30 10:15:00,12.96,12.98,12.94,12.97,18600.0,7.2588,7.27,7.2476,7.2644,18600.0
2005-03-30 10:20:00,12.97,13.03,12.97,13.01,73800.0,7.2644,7.298,7.2644,7.2868,73800.0
2005-03-30 10:25:00,13.0,13.08,12.97,13.08,200200.0,7.2812,7.326,7.2644,7.326,200200.0
2005-03-30 10:30:00,13.09,13.15,12.99,13.08,115800.0,7.3316,7.3652,7.2756,7.326,115800.0
2005-03-30 10:35:00,13.09,13.12,13.08,13.11,36400.0,7.3316,7.3484,7.326,7.3428,36400.0
2005-03-30 10:40:00,13.11,13.13,13.08,13.09,57800.0,7.3428,7.354,7.326,7.3316,57800.0
2005-03-30 10:45:00,13.09,13.13,13.09,13.13,59200.0,7.3316,7.354,7.3316,7.354,59200.0
2005-03-30 10:50:00,13.13,13.17,13.13,13.17,54400.0,7.354,7.3764,7.354,7.3764,54400.0
2005-03-30 10:55:00,13.17,13.17,13.12,13.12,59800.0,7.3764,7.3764,7.3484,7.3484,59800.0
2005-03-30 11:00:00,13.12,13.13,13.1,13.11,19400.0,7.3484,7.354,7.3372,7.3428,19400.0
2005-03-30 11:05:00,13.11,13.11,13.09,13.1,21400.0,7.3428,7.3428,7.3316,7.3372,21400.0
2005-03-30 11:10:00,13.09,13.09,13.07,13.08,19000.0,7.3316,7.3316,7.3204,7.326,19000.0
2005-03-30 11:15:00,13.07,13.09,13.06,13.08,52000.0,7.3204,7.3316,7.3148,7.326,52000.0
2005-03-30 11:20:00,13.08,13.08,13.04,13.05,20200.0,7.326,7.326,7.3036,7.3092,20200.0
2005-03-30 11:25:00,13.05,13.06,13.04,13.05,8200.0,7.3092,7.3148,7.3036,7.3092,8200.0
2005-03-30 11:30:00,13.05,13.06,13.04,13.05,13200.0,7.3092,7.3148,7.3036,7.3092,13200.0
2005-03-30 11:35:00,13.05,13.05,13.04,13.05,13000.0,7.3092,7.3092,7.3036,7.3092,13000.0
2005-03-30 11:40:00,13.05,13.11,13.04,13.11,33800.0,7.3092,7.3428,7.3036,7.3428,33800.0
2005-03-30 11:45:00,13.11,13.13,13.1,13.13,40200.0,7.3428,7.354,7.3372,7.354,40200.0
2005-03-30 11:50:00,13.12,13.17,13.12,13.15,53400.0,7.3484,7.3764,7.3484,7.3652,53400.0
2005-03-30 11:55:00,13.15,13.2,13.15,13.2,50000.0,7.3652,7.3932,7.3652,7.3932,50000.0
2005-03-30 12:00:00,13.2,13.2,13.18,13.18,30800.0,7.3932,7.3932,7.382,7.382,30800.0
2005-03-30 12:05:00,13.18,13.2,13.17,13.19,17200.0,7.382,7.3932,7.3764,7.3876,17200.0
2005-03-30 12:10:00,13.19,13.2,13.17,13.18,106600.0,7.3876,7.3932,7.3764,7.382,106600.0
2005-03-30 12:15:00,13.18,13.19,13.17,13.18,9800.0,7.382,7.3876,7.3764,7.382,9800.0
2005-03-30 12:20:00,13.17,13.17,13.15,13.17,16800.0,7.3764,7.3764,7.3652,7.3764,16800.0
2005-03-30 12:25:00,13.18,13.19,13.17,13.18,12200.0,7.382,7.3876,7.3764,7.382,12200.0
2005-03-30 12:30:00,13.18,13.19,13.18,13.18,5200.0,7.382,7.3876,7.382,7.382,5200.0
2005-03-30 12:35:00,13.18,13.18,13.18,13.18,7800.0,7.382,7.382,7.382,7.382,7800.0
2005-03-30 12:40:00,13.18,13.18,13.17,13.17,6600.0,7.382,7.382,7.3764,7.3764,6600.0
2005-03-30 12:45:00,13.17,13.18,13.17,13.18,12400.0,7.3764,7.382,7.3764,7.382,12400.0
2005-03-30 12:50:00,13.18,13.18,13.17,13.17,12400.0,7.382,7.382,7.3764,7.3764,12400.0
2005-03-30 12:55:00,13.17,13.19,13.16,13.17,9800.0,7.3764,7.3876,7.3708,7.3764,9800.0
2005-03-30 13:00:00,13.15,13.15,13.12,13.12,29600.0,7.3652,7.3652,7.3484,7.3484,29600.0
2005-03-30 13:05:00,13.13,13.15,13.12,13.14,17800.0,7.354,7.3652,7.3484,7.3596,17800.0
2005-03-30 13:10:00,13.14,13.14,13.13,13.13,6200.0,7.3596,7.3596,7.354,7.354,6200.0
2005-03-30 13:15:00,13.13,13.15,13.13,13.15,17000.0,7.354,7.3652,7.354,7.3652,17000.0
2005-03-30 13:20:00,13.15,13.15,13.15,13.15,4200.0,7.3652,7.3652,7.3652,7.3652,4200.0
2005-03-30 13:25:00,13.14,13.15,13.14,13.14,11200.0,7.3596,7.3652,7.3596,7.3596,11200.0
2005-03-30 13:30:00,13.14,13.17,13.14,13.15,23800.0,7.3596,7.3764,7.3596,7.3652,23800.0
2005-03-30 13:35:00,13.15,13.15,13.14,13.14,2000.0,7.3652,7.3652,7.3596,7.3596,2000.0
2005-03-30 13:40:00,13.14,13.16,13.14,13.14,8800.0,7.3596,7.3708,7.3596,7.3596,8800.0
2005-03-30 13:45:00,13.14,13.14,13.11,13.11,33800.0,7.3596,7.3596,7.3428,7.3428,33800.0
2005-03-30 13:50:00,13.12,13.12,13.11,13.12,5600.0,7.3484,7.3484,7.3428,7.3484,5600.0
2005-03-30 13:55:00,13.11,13.16,13.11,13.15,37000.0,7.3428,7.3708,7.3428,7.3652,37000.0
2005-03-30 14:00:00,13.15,13.18,13.14,13.15,12600.0,7.3652,7.382,7.3596,7.3652,12600.0
2005-03-30 14:05:00,13.17,13.18,13.15,13.16,8200.0,7.3764,7.382,7.3652,7.3708,8200.0
2005-03-30 14:10:00,13.16,13.17,13.16,13.17,2800.0,7.3708,7.3764,7.3708,7.3764,2800.0
2005-03-30 14:15:00,13.17,13.18,13.14,13.14,7000.0,7.3764,7.382,7.3596,7.3596,7000.0
2005-03-30 14:20:00,13.14,13.14,13.1,13.12,26200.0,7.3596,7.3596,7.3372,7.3484,26200.0
2005-03-30 14:25:00,13.12,13.13,13.1,13.12,16000.0,7.3484,7.354,7.3372,7.3484,16000.0
2005-03-30 14:30:00,13.13,13.17,13.12,13.15,40800.0,7.354,7.3764,7.3484,7.3652,40800.0
2005-03-30 14:35:00,13.14,13.15,13.13,13.13,10400.0,7.3596,7.3652,7.354,7.354,10400.0
2005-03-30 14:40:00,13.13,13.13,13.09,13.11,22400.0,7.354,7.354,7.3316,7.3428,22400.0
2005-03-30 14:45:00,13.11,13.12,13.08,13.12,31000.0,7.3428,7.3484,7.326,7.3484,31000.0
2005-03-30 14:50:00,13.12,13.14,13.12,13.12,19000.0,7.3484,7.3596,7.3484,7.3484,19000.0
2005-03-30 14:55:00,13.12,13.15,13.12,13.13,31800.0,7.3484,7.3652,7.3484,7.354,31800.0
2005-03-30 15:00:00,13.12,13.18,13.12,13.15,37200.0,7.3484,7.382,7.3484,7.3652,37200.0
2005-03-30 15:05:00,13.15,13.15,13.14,13.14,6000.0,7.3652,7.3652,7.3596,7.3596,6000.0
2005-03-30 15:10:00,13.15,13.15,13.12,13.13,23200.0,7.3652,7.3652,7.3484,7.354,23200.0
2005-03-30 15:15:00,13.13,13.15,13.12,13.13,32200.0,7.354,7.3652,7.3484,7.354,32200.0
2005-03-30 15:20:00,13.13,13.15,13.13,13.15,24000.0,7.354,7.3652,7.354,7.3652,24000.0
2005-03-30 15:25:00,13.15,13.15,13.13,13.13,19400.0,7.3652,7.3652,7.354,7.354,19400.0
2005-03-30 15:30:00,13.14,13.14,13.13,13.14,32200.0,7.3596,7.3596,7.354,7.3596,32200.0
2005-03-30 15:35:00,13.14,13.15,13.13,13.15,37000.0,7.3596,7.3652,7.354,7.3652,37000.0
2005-03-30 15:40:00,13.15,13.18,13.13,13.17,99400.0,7.3652,7.382,7.354,7.3764,99400.0
2005-03-30 15:45:00,13.18,13.21,13.17,13.19,111400.0,7.382,7.3988,7.3764,7.3876,111400.0
2005-03-30 15:50:00,13.19,13.2,13.17,13.19,87600.0,7.3876,7.3932,7.3764,7.3876,87600.0
2005-03-30 15:55:00,13.19,13.21,13.17,13.21,198400.0,7.3876,7.3988,7.3764,7.3988,198400.0
2005-03-31 09:30:00,13.2,13.2,13.13,13.13,48000.0,7.3932,7.3932,7.354,7.354,48000.0
2005-03-31 09:35:00,13.13,13.13,13.06,13.08,35200.0,7.354,7.354,7.3148,7.326,35200.0
2005-03-31 09:40:00,13.09,13.17,13.09,13.11,17800.0,7.3316,7.3764,7.3316,7.3428,17800.0
2005-03-31 09:45:00,13.12,13.13,13.09,13.12,23000.0,7.3484,7.354,7.3316,7.3484,23000.0
2005-03-31 09:50:00,13.12,13.12,13.08,13.1,41800.0,7.3484,7.3484,7.326,7.3372,41800.0
2005-03-31 09:55:00,13.1,13.11,13.06,13.11,19400.0,7.3372,7.3428,7.3148,7.3428,19400.0
2005-03-31 10:00:00,13.11,13.11,13.05,13.05,25200.0,7.3428,7.3428,7.3092,7.3092,25200.0
2005-03-31 10:05:00,13.05,13.06,13.04,13.05,25400.0,7.3092,7.3148,7.3036,7.3092,25400.0
2005-03-31 10:10:00,13.05,13.05,12.99,12.99,45000.0,7.3092,7.3092,7.2756,7.2756,45000.0
2005-03-31 10:15:00,13.0,13.02,12.99,13.02,18000.0,7.2812,7.2924,7.2756,7.2924,18000.0
2005-03-31 10:20:00,13.02,13.04,13.01,13.04,24000.0,7.2924,7.3036,7.2868,7.3036,24000.0
2005-03-31 10:25:00,13.04,13.04,13.01,13.01,19000.0,7.3036,7.3036,7.2868,7.2868,19000.0
2005-03-31 10:30:00,13.02,13.04,13.01,13.02,23000.0,7.2924,7.3036,7.2868,7.2924,23000.0
2005-03-31 10:35:00,13.02,13.02,13.0,13.0,11600.0,7.2924,7.2924,7.2812,7.2812,11600.0
2005-03-31 10:40:00,13.01,13.01,12.99,13.01,49800.0,7.2868,7.2868,7.2756,7.2868,49800.0
2005-03-31 10:45:00,13.01,13.04,12.99,12.99,30600.0,7.2868,7.3036,7.2756,7.2756,30600.0
2005-03-31 10:50:00,12.99,12.99,12.95,12.97,52800.0,7.2756,7.2756,7.2532,7.2644,52800.0
2005-03-31 10:55:00,12.96,12.96,12.9,12.94,90000.0,7.2588,7.2588,7.2252,7.2476,90000.0
2005-03-31 11:00:00,12.94,12.94,12.9,12.9,53000.0,7.2476,7.2476,7.2252,7.2252,53000.0
2005-03-31 11:05:00,12.9,12.93,12.9,12.9,66400.0,7.2252,7.242,7.2252,7.2252,66400.0
2005-03-31 11:10:00,12.9,12.93,12.9,12.9,33800.0,7.2252,7.242,7.2252,7.2252,33800.0
2005-03-31 11:15:00,12.91,12.95,12.91,12.94,39000.0,7.2308,7.2532,7.2308,7.2476,39000.0
2005-03-31 11:20:00,12.94,12.95,12.92,12.93,31800.0,7.2476,7.2532,7.2364,7.242,31800.0
2005-03-31 11:25:00,12.93,12.95,12.92,12.95,15000.0,7.242,7.2532,7.2364,7.2532,15000.0
2005-03-31 11:30:00,12.95,12.97,12.9,12.96,34600.0,7.2532,7.2644,7.2252,7.2588,34600.0
2005-03-31 11:35:00,12.96,12.96,12.94,12.94,34000.0,7.2588,7.2588,7.2476,7.2476,34000.0
2005-03-31 11:40:00,12.95,12.95,12.93,12.95,45200.0,7.2532,7.2532,7.242,7.2532,45200.0
2005-03-31 11:45:00,12.95,12.96,12.95,12.96,95200.0,7.2532,7.2588,7.2532,7.2588,95200.0
2005-03-31 11:50:00,12.97,12.97,12.96,12.96,28000.0,7.2644,7.2644,7.2588,7.2588,28000.0
2005-03-31 11:55:00,12.97,12.97,12.96,12.96,12200.0,7.2644,7.2644,7.2588,7.2588,12200.0
2005-03-31 12:00:00,12.96,12.97,12.95,12.96,23000.0,7.2588,7.2644,7.2532,7.2588,23000.0
2005-03-31 12:05:00,12.96,12.96,12.95,12.96,26600.0,7.2588,7.2588,7.2532,7.2588,26600.0
2005-03-31 12:10:00,12.96,12.96,12.95,12.95,9800.0,7.2588,7.2588,7.2532,7.2532,9800.0
2005-03-31 12:15:00,12.95,12.96,12.95,12.95,34600.0,7.2532,7.2588,7.2532,7.2532,34600.0
2005-03-31 12:20:00,12.95,12.97,12.95,12.96,21200.0,7.2532,7.2644,7.2532,7.2588,21200.0
2005-03-31 12:25:00,12.96,12.97,12.95,12.96,21400.0,7.2588,7.2644,7.2532,7.2588,21400.0
2005-03-31 12:30:00,12.95,12.96,12.93,12.94,35600.0,7.2532,7.2588,7.242,7.2476,35600.0
2005-03-31 12:35:00,12.94,12.94,12.94,12.94,13400.0,7.2476,7.2476,7.2476,7.2476,13400.0
2005-03-31 12:40:00,12.94,12.94,12.94,12.94,5800.0,7.2476,7.2476,7.2476,7.2476,5800.0
2005-03-31 12:45:00,12.94,12.94,12.92,12.94,18800.0,7.2476,7.2476,7.2364,7.2476,18800.0
2005-03-31 12:50:00,12.94,12.94,12.94,12.94,2800.0,7.2476,7.2476,7.2476,7.2476,2800.0
2005-03-31 12:55:00,12.94,12.97,12.94,12.96,21800.0,7.2476,7.2644,7.2476,7.2588,21800.0
2005-03-31 13:00:00,12.96,12.97,12.96,12.96,8200.0,7.2588,7.2644,7.2588,7.2588,8200.0
2005-03-31 13:05:00,12.96,12.96,12.96,12.96,8600.0,7.2588,7.2588,7.2588,7.2588,8600.0
2005-03-31 13:10:00,12.96,12.96,12.95,12.95,7400.0,7.2588,7.2588,7.2532,7.2532,7400.0
2005-03-31 13:15:00,12.95,12.95,12.95,12.95,4200.0,7.2532,7.2532,7.2532,7.2532,4200.0
2005-03-31 13:20:00,12.95,12.96,12.95,12.95,9000.0,7.2532,7.2588,7.2532,7.2532,9000.0
2005-03-31 13:25:00,12.95,12.97,12.95,12.96,17000.0,7.2532,7.2644,7.2532,7.2588,17000.0
2005-03-31 13:30:00,12.96,12.98,12.96,12.97,31000.0,7.2588,7.27,7.2588,7.2644,31000.0
2005-03-31 13:35:00,12.97,12.97,12.97,12.97,5600.0,7.2644,7.2644,7.2644,7.2644,5600.0
2005-03-31 13:40:00,12.97,12.97,12.96,12.96,16800.0,7.2644,7.2644,7.2588,7.2588,16800.0
2005-03-31 13:45:00,12.96,12.99,12.96,12.98,24800.0,7.2588,7.2756,7.2588,7.27,24800.0
2005-03-31 13:50:00,12.99,12.99,12.97,12.97,15400.0,7.2756,7.2756,7.2644,7.2644,15400.0
2005-03-31 13:55:00,12.97,12.97,12.96,12.96,17800.0,7.2644,7.2644,7.2588,7.2588,17800.0
2005-03-31 14:00:00,12.96,12.96,12.95,12.95,11000.0,7.2588,7.2588,7.2532,7.2532,11000.0
2005-03-31 14:05:00,12.95,12.95,12.95,12.95,4400.0,7.2532,7.2532,7.2532,7.2532,4400.0
2005-03-31 14:10:00,12.95,12.97,12.95,12.96,24800.0,7.2532,7.2644,7.2532,7.2588,24800.0
2005-03-31 14:15:00,12.97,13.01,12.97,13.01,44200.0,7.2644,7.2868,7.2644,7.2868,44200.0
2005-03-31 14:20:00,13.01,13.03,13.01,13.03,23600.0,7.2868,7.298,7.2868,7.298,23600.0
2005-03-31 14:25:00,13.03,13.06,13.03,13.05,23800.0,7.298,7.3148,7.298,7.3092,23800.0
2005-03-31 14:30:00,13.06,13.1,13.05,13.1,58200.0,7.3148,7.3372,7.3092,7.3372,58200.0
2005-03-31 14:35:00,13.1,13.13,13.1,13.12,32400.0,7.3372,7.354,7.3372,7.3484,32400.0
2005-03-31 14:40:00,13.12,13.13,13.11,13.13,27200.0,7.3484,7.354,7.3428,7.354,27200.0
2005-03-31 14:45:00,13.13,13.13,13.12,13.12,67000.0,7.354,7.354,7.3484,7.3484,67000.0
2005-03-31 14:50:00,13.12,13.12,13.1,13.11,28000.0,7.3484,7.3484,7.3372,7.3428,28000.0
2005-03-31 14:55:00,13.12,13.12,13.09,13.1,19800.0,7.3484,7.3484,7.3316,7.3372,19800.0
2005-03-31 15:00:00,13.09,13.2,13.06,13.06,45200.0,7.3316,7.3932,7.3148,7.3148,45200.0
2005-03-31 15:05:00,13.06,13.06,13.04,13.04,28800.0,7.3148,7.3148,7.3036,7.3036,28800.0
2005-03-31 15:10:00,13.04,13.2,13.02,13.03,35800.0,7.3036,7.3932,7.2924,7.298,35800.0
2005-03-31 15:15:00,13.02,13.03,12.99,12.99,29400.0,7.2924,7.298,7.2756,7.2756,29400.0
2005-03-31 15:20:00,13.0,13.01,12.99,13.01,17800.0,7.2812,7.2868,7.2756,7.2868,17800.0
2005-03-31 15:25:00,13.0,13.0,12.95,12.97,53200.0,7.2812,7.2812,7.2532,7.2644,53200.0
2005-03-31 15:30:00,12.97,12.97,12.96,12.96,20400.0,7.2644,7.2644,7.2588,7.2588,20400.0
2005-03-31 15:35:00,12.96,12.97,12.96,12.96,24400.0,7.2588,7.2644,7.2588,7.2588,24400.0
2005-03-31 15:40:00,12.96,13.13,12.96,12.99,54800.0,7.2588,7.354,7.2588,7.2756,54800.0
2005-03-31 15:45:00,12.99,12.99,12.97,12.98,53400.0,7.2756,7.2756,7.2644,7.27,53400.0
2005-03-31 15:50:00,12.98,13.0,12.96,12.96,76400.0,7.27,7.2812,7.2588,7.2588,76400.0
2005-03-31 15:55:00,12.97,12.99,12.96,12.99,58000.0,7.2644,7.2756,7.2588,7.2756,58000.0
2005-04-01 09:30:00,13.12,13.13,13.06,13.08,46200.0,7.3484,7.354,7.3148,7.326,46200.0
2005-04-01 09:35:00,13.08,13.1,13.05,13.05,37600.0,7.326,7.3372,7.3092,7.3092,37600.0
2005-04-01 09:40:00,13.05,13.08,13.01,13.07,31000.0,7.3092,7.326,7.2868,7.3204,31000.0
2005-04-01 09:45:00,13.09,13.11,13.07,13.09,50600.0,7.3316,7.3428,7.3204,7.3316,50600.0
2005-04-01 09:50:00,13.09,13.11,13.06,13.08,112600.0,7.3316,7.3428,7.3148,7.326,112600.0
2005-04-01 09:55:00,13.07,13.08,13.03,13.06,38200.0,7.3204,7.326,7.298,7.3148,38200.0
2005-04-01 10:00:00,13.06,13.1,13.01,13.06,73800.0,7.3148,7.3372,7.2868,7.3148,73800.0
2005-04-01 10:05:00,13.06,13.06,12.96,12.98,45000.0,7.3148,7.3148,7.2588,7.27,45000.0
2005-04-01 10:10:00,12.99,13.01,12.95,12.98,34400.0,7.2756,7.2868,7.2532,7.27,34400.0
2005-04-01 10:15:00,12.98,12.98,12.92,12.92,40400.0,7.27,7.27,7.2364,7.2364,40400.0
2005-04-01 10:20:00,12.92,12.92,12.87,12.88,54600.0,7.2364,7.2364,7.2084,7.214,54600.0
2005-04-01 10:25:00,12.88,12.88,12.75,12.8,112000.0,7.214,7.214,7.1412,7.1692,112000.0
2005-04-01 10:30:00,12.8,12.8,12.77,12.78,53000.0,7.1692,7.1692,7.1524,7.158,53000.0
2005-04-01 10:35:00,12.78,12.79,12.76,12.77,60000.0,7.158,7.1636,7.1468,7.1524,60000.0
2005-04-01 10:40:00,12.78,12.78,12.76,12.77,50000.0,7.158,7.158,7.1468,7.1524,50000.0
2005-04-01 10:45:00,12.78,12.81,12.71,12.71,136600.0,7.158,7.1748,7.1188,7.1188,136600.0
2005-04-01 10:50:00,12.72,12.8,12.72,12.79,74600.0,7.1244,7.1692,7.1244,7.1636,74600.0
2005-04-01 10:55:00,12.79,12.79,12.65,12.65,102400.0,7.1636,7.1636,7.0852,7.0852,102400.0
2005-04-01 11:00:00,12.65,12.68,12.62,12.67,104800.0,7.0852,7.102,7.0684,7.0964,104800.0
2005-04-01 11:05:00,12.67,12.72,12.66,12.71,40200.0,7.0964,7.1244,7.0908,7.1188,40200.0
2005-04-01 11:10:00,12.71,12.71,12.68,12.69,21000.0,7.1188,7.1188,7.102,7.1076,21000.0
2005-04-01 11:15:00,12.69,12.76,12.68,12.75,52200.0,7.1076,7.1468,7.102,7.1412,52200.0
2005-04-01 11:20:00,12.74,12.77,12.73,12.76,39200.0,7.1356,7.1524,7.13,7.1468,39200.0
2005-04-01 11:25:00,12.76,12.78,12.74,12.78,38000.0,7.1468,7.158,7.1356,7.158,38000.0
2005-04-01 11:30:00,12.78,12.79,12.75,12.76,82400.0,7.158,7.1636,7.1412,7.1468,82400.0
2005-04-01 11:35:00,12.75,12.77,12.74,12.75,15000.0,7.1412,7.1524,7.1356,7.1412,15000.0
2005-04-01 11:40:00,12.74,12.74,12.71,12.72,30000.0,7.1356,7.1356,7.1188,7.1244,30000.0
2005-04-01 11:45:00,12.72,12.74,12.72,12.72,18000.0,7.1244,7.1356,7.1244,7.1244,18000.0
2005-04-01 11:50:00,12.72,12.74,12.72,12.74,14600.0,7.1244,7.1356,7.1244,7.1356,14600.0
2005-04-01 11:55:00,12.74,12.74,12.71,12.72,12000.0,7.1356,7.1356,7.1188,7.1244,12000.0
2005-04-01 12:00:00,12.72,12.74,12.72,12.74,11000.0,7.1244,7.1356,7.1244,7.1356,11000.0
2005-04-01 12:05:00,12.73,12.74,12.72,12.72,15600.0,7.13,7.1356,7.1244,7.1244,15600.0
2005-04-01 12:10:00,12.72,12.72,12.72,12.72,8600.0,7.1244,7.1244,7.1244,7.1244,8600.0
2005-04-01 12:15:00,12.72,12.72,12.71,12.72,19000.0,7.1244,7.1244,7.1188,7.1244,19000.0
2005-04-01 12:20:00,12.73,12.74,12.72,12.72,19000.0,7.13,7.1356,7.1244,7.1244,19000.0
2005-04-01 12:25:00,12.72,12.72,12.7,12.7,36200.0,7.1244,7.1244,7.1132,7.1132,36200.0
2005-04-01 12:30:00,12.7,12.74,12.7,12.74,44600.0,7.1132,7.1356,7.1132,7.1356,44600.0
2005-04-01 12:35:00,12.74,12.74,12.68,12.72,68800.0,7.1356,7.1356,7.102,7.1244,68800.0
2005-04-01 12:40:00,12.72,12.76,12.72,12.74,37200.0,7.1244,7.1468,7.1244,7.1356,37200.0
2005-04-01 12:45:00,12.74,12.79,12.7,12.72,84800.0,7.1356,7.1636,7.1132,7.1244,84800.0
2005-04-01 12:50:00,12.72,12.72,12.69,12.7,22000.0,7.1244,7.1244,7.1076,7.1132,22000.0
2005-04-01 12:55:00,12.69,12.69,12.67,12.67,14000.0,7.1076,7.1076,7.0964,7.0964,14000.0
2005-04-01 13:00:00,12.68,12.72,12.65,12.71,40000.0,7.102,7.1244,7.0852,7.1188,40000.0
2005-04-01 13:05:00,12.7,12.71,12.7,12.7,4000.0,7.1132,7.1188,7.1132,7.1132,4000.0
2005-04-01 13:10:00,12.7,12.72,12.7,12.72,15600.0,7.1132,7.1244,7.1132,7.1244,15600.0
2005-04-01 13:15:00,12.72,12.72,12.72,12.72,12200.0,7.1244,7.1244,7.1244,7.1244,12200.0
2005-04-01 13:20:00,12.71,12.73,12.7,12.7,16200.0,7.1188,7.13,7.1132,7.1132,16200.0
2005-04-01 13:25:00,12.7,12.71,12.68,12.69,20600.0,7.1132,7.1188,7.102,7.1076,20600.0
2005-04-01 13:30:00,12.69,12.69,12.65,12.68,25800.0,7.1076,7.1076,7.0852,7.102,25800.0
2005-04-01 13:35:00,12.68,12.71,12.67,12.7,20400.0,7.102,7.1188,7.0964,7.1132,20400.0
2005-04-01 13:40:00,12.7,12.7,12.65,12.65,33400.0,7.1132,7.1132,7.0852,7.0852,33400.0
2005-04-01 13:45:00,12.65,12.66,12.63,12.63,29400.0,7.0852,7.0908,7.074,7.074,29400.0
2005-04-01 13:50:00,12.63,12.65,12.61,12.62,110600.0,7.074,7.0852,7.0628,7.0684,110600.0
2005-04-01 13:55:00,12.62,12.63,12.55,12.57,73200.0,7.0684,7.074,7.0291,7.0404,73200.0
2005-04-01 14:00:00,12.58,12.6,12.58,12.59,78600.0,7.046,7.0572,7.046,7.0516,78600.0
2005-04-01 14:05:00,12.58,12.61,12.57,12.59,44400.0,7.046,7.0628,7.0404,7.0516,44400.0
2005-04-01 14:10:00,12.59,12.62,12.59,12.62,15800.0,7.0516,7.0684,7.0516,7.0684,15800.0
2005-04-01 14:15:00,12.62,12.63,12.61,12.62,49800.0,7.0684,7.074,7.0628,7.0684,49800.0
2005-04-01 14:20:00,12.62,12.65,12.61,12.65,65200.0,7.0684,7.0852,7.0628,7.0852,65200.0
2005-04-01 14:25:00,12.65,12.66,12.65,12.65,50800.0,7.0852,7.0908,7.0852,7.0852,50800.0
2005-04-01 14:30:00,12.65,12.65,12.64,12.65,106400.0,7.0852,7.0852,7.0796,7.0852,106400.0
2005-04-01 14:35:00,12.65,12.65,12.63,12.63,69000.0,7.0852,7.0852,7.074,7.074,69000.0
2005-04-01 14:40:00,12.63,12.63,12.62,12.62,142600.0,7.074,7.074,7.0684,7.0684,142600.0
2005-04-01 14:45:00,12.61,12.63,12.6,12.61,34800.0,7.0628,7.074,7.0572,7.0628,34800.0
2005-04-01 14:50:00,12.61,12.65,12.61,12.61,234400.0,7.0628,7.0852,7.0628,7.0628,234400.0
2005-04-01 14:55:00,12.61,12.64,12.6,12.63,38800.0,7.0628,7.0796,7.0572,7.074,38800.0
2005-04-01 15:00:00,12.63,12.65,12.63,12.63,36200.0,7.074,7.0852,7.074,7.074,36200.0
2005-04-01 15:05:00,12.63,12.65,12.63,12.63,36600.0,7.074,7.0852,7.074,7.074,36600.0
2005-04-01 15:10:00,12.65,12.67,12.63,12.63,114200.0,7.0852,7.0964,7.074,7.074,114200.0
2005-04-01 15:15:00,12.64,12.65,12.63,12.65,48200.0,7.0796,7.0852,7.074,7.0852,48200.0
2005-04-01 15:20:00,12.65,12.65,12.63,12.65,31400.0,7.0852,7.0852,7.074,7.0852,31400.0
2005-04-01 15:25:00,12.64,12.65,12.63,12.64,161600.0,7.0796,7.0852,7.074,7.0796,161600.0
2005-04-01 15:30:00,12.64,12.66,12.63,12.66,161800.0,7.0796,7.0908,7.074,7.0908,161800.0
2005-04-01 15:35:00,12.65,12.67,12.65,12.67,137000.0,7.0852,7.0964,7.0852,7.0964,137000.0
2005-04-01 15:40:00,12.67,12.68,12.66,12.66,77400.0,7.0964,7.102,7.0908,7.0908,77400.0
2005-04-01 15:45:00,12.66,12.67,12.64,12.64,230600.0,7.0908,7.0964,7.0796,7.0796,230600.0
2005-04-01 15:50:00,12.65,12.65,12.63,12.64,216000.0,7.0852,7.0852,7.074,7.0796,216000.0
2005-04-01 15:55:00,12.63,12.67,12.63,12.64,351800.0,7.074,7.0964,7.074,7.0796,351800.0
2005-04-04 09:30:00,12.6,12.72,12.51,12.62,177000.0,7.0572,7.1244,7.0067,7.0684,177000.0
2005-04-04 09:35:00,12.62,12.63,12.58,12.62,122600.0,7.0684,7.074,7.046,7.0684,122600.0
2005-04-04 09:40:00,12.62,12.62,12.54,12.56,61600.0,7.0684,7.0684,7.0235,7.0347,61600.0
2005-04-04 09:45:00,12.56,12.58,12.55,12.56,22000.0,7.0347,7.046,7.0291,7.0347,22000.0
2005-04-04 09:50:00,12.56,12.6,12.56,12.6,38000.0,7.0347,7.0572,7.0347,7.0572,38000.0
2005-04-04 09:55:00,12.6,12.62,12.59,12.59,26000.0,7.0572,7.0684,7.0516,7.0516,26000.0
2005-04-04 10:00:00,12.59,12.59,12.55,12.58,32800.0,7.0516,7.0516,7.0291,7.046,32800.0
2005-04-04 10:05:00,12.58,12.58,12.54,12.56,21200.0,7.046,7.046,7.0235,7.0347,21200.0
2005-04-04 10:10:00,12.56,12.56,12.54,12.54,63400.0,7.0347,7.0347,7.0235,7.0235,63400.0
2005-04-04 10:15:00,12.55,12.56,12.51,12.52,43400.0,7.0291,7.0347,7.0067,7.0123,43400.0
2005-04-04 10:20:00,12.52,12.52,12.49,12.5,54800.0,7.0123,7.0123,6.9955,7.0011,54800.0
2005-04-04 10:25:00,12.51,12.53,12.5,12.51,23000.0,7.0067,7.0179,7.0011,7.0067,23000.0
2005-04-04 10:30:00,12.51,12.56,12.51,12.55,35200.0,7.0067,7.0347,7.0067,7.0291,35200.0
2005-04-04 10:35:00,12.56,12.57,12.55,12.56,44800.0,7.0347,7.0404,7.0291,7.0347,44800.0
2005-04-04 10:40:00,12.55,12.55,12.54,12.54,52200.0,7.0291,7.0291,7.0235,7.0235,52200.0
2005-04-04 10:45:00,12.54,12.56,12.54,12.56,78000.0,7.0235,7.0347,7.0235,7.0347,78000.0
2005-04-04 10:50:00,12.57,12.59,12.56,12.57,22200.0,7.0404,7.0516,7.0347,7.0404,22200.0
2005-04-04 10:55:00,12.57,12.58,12.56,12.58,6800.0,7.0404,7.046,7.0347,7.046,6800.0
2005-04-04 11:00:00,12.58,12.61,12.58,12.61,41400.0,7.046,7.0628,7.046,7.0628,41400.0
2005-04-04 11:05:00,12.61,12.63,12.61,12.62,58200.0,7.0628,7.074,7.0628,7.0684,58200.0
2005-04-04 11:10:00,12.62,12.62,12.57,12.57,21600.0,7.0684,7.0684,7.0404,7.0404,21600.0
2005-04-04 11:15:00,12.58,12.58,12.55,12.56,32000.0,7.046,7.046,7.0291,7.0347,32000.0
2005-04-04 11:20:00,12.57,12.58,12.56,12.56,17000.0,7.0404,7.046,7.0347,7.0347,17000.0
2005-04-04 11:25:00,12.56,12.58,12.56,12.58,14200.0,7.0347,7.046,7.0347,7.046,14200.0
2005-04-04 11:30:00,12.58,12.58,12.54,12.54,12800.0,7.046,7.046,7.0235,7.0235,12800.0
2005-04-04 11:35:00,12.55,12.58,12.55,12.56,19000.0,7.0291,7.046,7.0291,7.0347,19000.0
2005-04-04 11:40:00,12.55,12.56,12.55,12.55,7600.0,7.0291,7.0347,7.0291,7.0291,7600.0
2005-04-04 11:45:00,12.55,12.56,12.53,12.55,22000.0,7.0291,7.0347,7.0179,7.0291,22000.0
2005-04-04 11:50:00,12.55,12.56,12.55,12.55,50600.0,7.0291,7.0347,7.0291,7.0291,50600.0
2005-04-04 11:55:00,12.55,12.56,12.55,12.55,10600.0,7.0291,7.0347,7.0291,7.0291,10600.0
2005-04-04 12:00:00,12.56,12.56,12.54,12.55,15600.0,7.0347,7.0347,7.0235,7.0291,15600.0
2005-04-04 12:05:00,12.55,12.55,12.53,12.53,10200.0,7.0291,7.0291,7.0179,7.0179,10200.0
2005-04-04 12:10:00,12.54,12.54,12.52,12.53,38000.0,7.0235,7.0235,7.0123,7.0179,38000.0
2005-04-04 12:15:00,12.52,12.54,12.52,12.52,11400.0,7.0123,7.0235,7.0123,7.0123,11400.0
2005-04-04 12:20:00,12.52,12.52,12.5,12.52,41600.0,7.0123,7.0123,7.0011,7.0123,41600.0
2005-04-04 12:25:00,12.51,12.52,12.51,12.52,27800.0,7.0067,7.0123,7.0067,7.0123,27800.0
2005-04-04 12:30:00,12.52,12.54,12.52,12.53,14200.0,7.0123,7.0235,7.0123,7.0179,14200.0
2005-04-04 12:35:00,12.54,12.55,12.53,12.55,15200.0,7.0235,7.0291,7.0179,7.0291,15200.0
2005-04-04 12:40:00,12.54,12.55,12.53,12.55,8800.0,7.0235,7.0291,7.0179,7.0291,8800.0
2005-04-04 12:45:00,12.55,12.56,12.54,12.55,6600.0,7.0291,7.0347,7.0235,7.0291,6600.0
2005-04-04 12:50:00,12.54,12.55,12.54,12.55,9000.0,7.0235,7.0291,7.0235,7.0291,9000.0
2005-04-04 12:55:00,12.55,12.55,12.55,12.55,5600.0,7.0291,7.0291,7.0291,7.0291,5600.0
2005-04-04 13:00:00,12.55,12.55,12.51,12.51,26800.0,7.0291,7.0291,7.0067,7.0067,26800.0
2005-04-04 13:05:00,12.51,12.51,12.5,12.51,30600.0,7.0067,7.0067,7.0011,7.0067,30600.0
2005-04-04 13:10:00,12.51,12.51,12.49,12.49,53200.0,7.0067,7.0067,6.9955,6.9955,53200.0
2005-04-04 13:15:00,12.49,12.49,12.46,12.48,51400.0,6.9955,6.9955,6.9787,6.9899,51400.0
2005-04-04 13:20:00,12.48,12.49,12.48,12.48,23600.0,6.9899,6.9955,6.9899,6.9899,23600.0
2005-04-04 13:25:00,12.49,12.49,12.47,12.49,26400.0,6.9955,6.9955,6.9843,6.9955,26400.0
2005-04-04 13:30:00,12.49,12.51,12.49,12.5,61600.0,6.9955,7.0067,6.9955,7.0011,61600.0
2005-04-04 13:35:00,12.5,12.5,12.49,12.49,19800.0,7.0011,7.0011,6.9955,6.9955,19800.0
2005-04-04 13:40:00,12.49,12.51,12.49,12.5,17200.0,6.9955,7.0067,6.9955,7.0011,17200.0
2005-04-04 13:45:00,12.49,12.5,12.49,12.49,53400.0,6.9955,7.0011,6.9955,6.9955,53400.0
2005-04-04 13:50:00,12.49,12.51,12.49,12.49,30000.0,6.9955,7.0067,6.9955,6.9955,30000.0
2005-04-04 13:55:00,12.49,12.53,12.49,12.52,28800.0,6.9955,7.0179,6.9955,7.0123,28800.0
2005-04-04 14:00:00,12.52,12.56,12.5,12.56,55000.0,7.0123,7.0347,7.0011,7.0347,55000.0
2005-04-04 14:05:00,12.56,12.58,12.55,12.55,85000.0,7.0347,7.046,7.0291,7.0291,85000.0
2005-04-04 14:10:00,12.55,12.56,12.55,12.55,36200.0,7.0291,7.0347,7.0291,7.0291,36200.0
2005-04-04 14:15:00,12.55,12.55,12.52,12.55,37600.0,7.0291,7.0291,7.0123,7.0291,37600.0
2005-04-04 14:20:00,12.54,12.55,12.54,12.54,38600.0,7.0235,7.0291,7.0235,7.0235,38600.0
2005-04-04 14:25:00,12.54,12.56,12.54,12.55,29000.0,7.0235,7.0347,7.0235,7.0291,29000.0
2005-04-04 14:30:00,12.55,12.6,12.55,12.6,84400.0,7.0291,7.0572,7.0291,7.0572,84400.0
2005-04-04 14:35:00,12.6,12.63,12.59,12.63,24600.0,7.0572,7.074,7.0516,7.074,24600.0
2005-04-04 14:40:00,12.62,12.65,12.59,12.6,96600.0,7.0684,7.0852,7.0516,7.0572,96600.0
2005-04-04 14:45:00,12.6,12.6,12.59,12.59,31400.0,7.0572,7.0572,7.0516,7.0516,31400.0
2005-04-04 14:50:00,12.59,12.59,12.58,12.59,24800.0,7.0516,7.0516,7.046,7.0516,24800.0
2005-04-04 14:55:00,12.58,12.6,12.58,12.59,19800.0,7.046,7.0572,7.046,7.0516,19800.0
2005-04-04 15:00:00,12.59,12.6,12.59,12.6,20600.0,7.0516,7.0572,7.0516,7.0572,20600.0
2005-04-04 15:05:00,12.6,12.6,12.59,12.59,28600.0,7.0572,7.0572,7.0516,7.0516,28600.0
2005-04-04 15:10:00,12.59,12.6,12.59,12.59,13400.0,7.0516,7.0572,7.0516,7.0516,13400.0
2005-04-04 15:15:00,12.59,12.63,12.56,12.58,146600.0,7.0516,7.074,7.0347,7.046,146600.0
2005-04-04 15:20:00,12.58,12.58,12.56,12.58,40400.0,7.046,7.046,7.0347,7.046,40400.0
2005-04-04 15:25:00,12.58,12.61,12.56,12.56,164400.0,7.046,7.0628,7.0347,7.0347,164400.0
2005-04-04 15:30:00,12.57,12.57,12.56,12.56,51200.0,7.0404,7.0404,7.0347,7.0347,51200.0
2005-04-04 15:35:00,12.57,12.57,12.56,12.57,23000.0,7.0404,7.0404,7.0347,7.0404,23000.0
2005-04-04 15:40:00,12.56,12.57,12.56,12.57,44800.0,7.0347,7.0404,7.0347,7.0404,44800.0
2005-04-04 15:45:00,12.57,12.57,12.56,12.56,71000.0,7.0404,7.0404,7.0347,7.0347,71000.0
2005-04-04 15:50:00,12.57,12.57,12.55,12.56,250000.0,7.0404,7.0404,7.0291,7.0347,250000.0
2005-04-04 15:55:00,12.56,12.56,12.51,12.52,174400.0,7.0347,7.0347,7.0067,7.0123,174400.0
2005-04-05 09:30:00,12.58,12.62,12.54,12.59,48800.0,7.046,7.0684,7.0235,7.0516,48800.0
2005-04-05 09:35:00,12.59,12.59,12.54,12.56,42400.0,7.0516,7.0516,7.0235,7.0347,42400.0
2005-04-05 09:40:00,12.56,12.56,12.54,12.56,20400.0,7.0347,7.0347,7.0235,7.0347,20400.0
2005-04-05 09:45:00,12.56,12.56,12.53,12.55,40800.0,7.0347,7.0347,7.0179,7.0291,40800.0
2005-04-05 09:50:00,12.55,12.55,12.55,12.55,48800.0,7.0291,7.0291,7.0291,7.0291,48800.0
2005-04-05 09:55:00,12.55,12.55,12.55,12.55,50600.0,7.0291,7.0291,7.0291,7.0291,50600.0
2005-04-05 10:00:00,12.55,12.55,12.53,12.55,47200.0,7.0291,7.0291,7.0179,7.0291,47200.0
2005-04-05 10:05:00,12.55,12.58,12.54,12.55,68800.0,7.0291,7.046,7.0235,7.0291,68800.0
2005-04-05 10:10:00,12.55,12.55,12.51,12.52,68600.0,7.0291,7.0291,7.0067,7.0123,68600.0
2005-04-05 10:15:00,12.53,12.54,12.52,12.52,30800.0,7.0179,7.0235,7.0123,7.0123,30800.0
2005-04-05 10:20:00,12.52,12.52,12.49,12.49,37000.0,7.0123,7.0123,6.9955,6.9955,37000.0
2005-04-05 10:25:00,12.5,12.53,12.49,12.5,27800.0,7.0011,7.0179,6.9955,7.0011,27800.0
2005-04-05 10:30:00,12.5,12.56,12.5,12.54,75800.0,7.0011,7.0347,7.0011,7.0235,75800.0
2005-04-05 10:35:00,12.53,12.53,12.5,12.52,18800.0,7.0179,7.0179,7.0011,7.0123,18800.0
2005-04-05 10:40:00,12.52,12.54,12.49,12.5,17200.0,7.0123,7.0235,6.9955,7.0011,17200.0
2005-04-05 10:45:00,12.5,12.5,12.48,12.49,40600.0,7.0011,7.0011,6.9899,6.9955,40600.0
2005-04-05 10:50:00,12.49,12.5,12.49,12.5,21400.0,6.9955,7.0011,6.9955,7.0011,21400.0
2005-04-05 10:55:00,12.49,12.5,12.49,12.49,43200.0,6.9955,7.0011,6.9955,6.9955,43200.0
2005-04-05 11:00:00,12.49,12.5,12.46,12.48,65000.0,6.9955,7.0011,6.9787,6.9899,65000.0
2005-04-05 11:05:00,12.48,12.49,12.45,12.46,48200.0,6.9899,6.9955,6.9731,6.9787,48200.0
2005-04-05 11:10:00,12.46,12.47,12.45,12.46,28400.0,6.9787,6.9843,6.9731,6.9787,28400.0
2005-04-05 11:15:00,12.46,12.47,12.43,12.44,45200.0,6.9787,6.9843,6.9619,6.9675,45200.0
2005-04-05 11:20:00,12.44,12.44,12.42,12.44,25200.0,6.9675,6.9675,6.9563,6.9675,25200.0
2005-04-05 11:25:00,12.44,12.45,12.42,12.44,49400.0,6.9675,6.9731,6.9563,6.9675,49400.0
2005-04-05 11:30:00,12.44,12.44,12.42,12.44,46800.0,6.9675,6.9675,6.9563,6.9675,46800.0
2005-04-05 11:35:00,12.44,12.47,12.43,12.45,29200.0,6.9675,6.9843,6.9619,6.9731,29200.0
2005-04-05 11:40:00,12.45,12.47,12.45,12.46,16200.0,6.9731,6.9843,6.9731,6.9787,16200.0
2005-04-05 11:45:00,12.46,12.46,12.45,12.45,9800.0,6.9787,6.9787,6.9731,6.9731,9800.0
2005-04-05 11:50:00,12.45,12.45,12.43,12.43,28800.0,6.9731,6.9731,6.9619,6.9619,28800.0
2005-04-05 11:55:00,12.43,12.43,12.39,12.4,30200.0,6.9619,6.9619,6.9395,6.9451,30200.0
2005-04-05 12:00:00,12.4,12.4,12.4,12.4,2600.0,6.9451,6.9451,6.9451,6.9451,2600.0
2005-04-05 12:05:00,12.4,12.42,12.4,12.41,18400.0,6.9451,6.9563,6.9451,6.9507,18400.0
2005-04-05 12:10:00,12.41,12.41,12.41,12.41,29200.0,6.9507,6.9507,6.9507,6.9507,29200.0
2005-04-05 12:15:00,12.42,12.42,12.4,12.41,21400.0,6.9563,6.9563,6.9451,6.9507,21400.0
2005-04-05 12:20:00,12.41,12.41,12.4,12.4,43000.0,6.9507,6.9507,6.9451,6.9451,43000.0
2005-04-05 12:25:00,12.4,12.42,12.4,12.42,30200.0,6.9451,6.9563,6.9451,6.9563,30200.0
2005-04-05 12:30:00,12.42,12.45,12.41,12.45,22600.0,6.9563,6.9731,6.9507,6.9731,22600.0
2005-04-05 12:35:00,12.44,12.47,12.44,12.46,212200.0,6.9675,6.9843,6.9675,6.9787,212200.0
2005-04-05 12:40:00,12.47,12.47,12.47,12.47,16800.0,6.9843,6.9843,6.9843,6.9843,16800.0
2005-04-05 12:45:00,12.47,12.49,12.47,12.49,17000.0,6.9843,6.9955,6.9843,6.9955,17000.0
2005-04-05 12:50:00,12.5,12.5,12.49,12.49,21800.0,7.0011,7.0011,6.9955,6.9955,21800.0
2005-04-05 12:55:00,12.49,12.49,12.47,12.47,10400.0,6.9955,6.9955,6.9843,6.9843,10400.0
2005-04-05 13:00:00,12.47,12.49,12.47,12.47,10400.0,6.9843,6.9955,6.9843,6.9843,10400.0
2005-04-05 13:05:00,12.47,12.48,12.47,12.48,15600.0,6.9843,6.9899,6.9843,6.9899,15600.0
2005-04-05 13:10:00,12.47,12.49,12.47,12.49,28000.0,6.9843,6.9955,6.9843,6.9955,28000.0
2005-04-05 13:15:00,12.5,12.5,12.49,12.5,24400.0,7.0011,7.0011,6.9955,7.0011,24400.0
2005-04-05 13:20:00,12.5,12.5,12.49,12.49,25800.0,7.0011,7.0011,6.9955,6.9955,25800.0
2005-04-05 13:25:00,12.49,12.5,12.49,12.49,5400.0,6.9955,7.0011,6.9955,6.9955,5400.0
2005-04-05 13:30:00,12.49,12.49,12.49,12.49,13600.0,6.9955,6.9955,6.9955,6.9955,13600.0
2005-04-05 13:35:00,12.49,12.49,12.46,12.46,33200.0,6.9955,6.9955,6.9787,6.9787,33200.0
2005-04-05 13:40:00,12.46,12.46,12.45,12.45,8000.0,6.9787,6.9787,6.9731,6.9731,8000.0
2005-04-05 13:45:00,12.45,12.49,12.45,12.49,14400.0,6.9731,6.9955,6.9731,6.9955,14400.0
2005-04-05 13:50:00,12.48,12.49,12.46,12.48,25600.0,6.9899,6.9955,6.9787,6.9899,25600.0
2005-04-05 13:55:00,12.48,12.51,12.47,12.49,27800.0,6.9899,7.0067,6.9843,6.9955,27800.0
2005-04-05 14:00:00,12.49,12.49,12.44,12.45,28800.0,6.9955,6.9955,6.9675,6.9731,28800.0
2005-04-05 14:05:00,12.46,12.47,12.44,12.47,20200.0,6.9787,6.9843,6.9675,6.9843,20200.0
2005-04-05 14:10:00,12.46,12.47,12.46,12.47,2600.0,6.9787,6.9843,6.9787,6.9843,2600.0
2005-04-05 14:15:00,12.47,12.47,12.4,12.44,45400.0,6.9843,6.9843,6.9451,6.9675,45400.0
2005-04-05 14:20:00,12.45,12.47,12.44,12.46,22000.0,6.9731,6.9843,6.9675,6.9787,22000.0
2005-04-05 14:25:00,12.46,12.47,12.45,12.46,17600.0,6.9787,6.9843,6.9731,6.9787,17600.0
2005-04-05 14:30:00,12.46,12.46,12.44,12.45,10400.0,6.9787,6.9787,6.9675,6.9731,10400.0
2005-04-05 14:35:00,12.45,12.46,12.45,12.45,6600.0,6.9731,6.9787,6.9731,6.9731,6600.0
2005-04-05 14:40:00,12.45,12.46,12.45,12.45,4000.0,6.9731,6.9787,6.9731,6.9731,4000.0
2005-04-05 14:45:00,12.45,12.47,12.45,12.47,27000.0,6.9731,6.9843,6.9731,6.9843,27000.0
2005-04-05 14:50:00,12.47,12.49,12.47,12.49,16400.0,6.9843,6.9955,6.9843,6.9955,16400.0
2005-04-05 14:55:00,12.49,12.49,12.46,12.47,21600.0,6.9955,6.9955,6.9787,6.9843,21600.0
2005-04-05 15:00:00,12.47,12.47,12.47,12.47,3800.0,6.9843,6.9843,6.9843,6.9843,3800.0
2005-04-05 15:05:00,12.47,12.47,12.46,12.46,15800.0,6.9843,6.9843,6.9787,6.9787,15800.0
2005-04-05 15:10:00,12.47,12.47,12.43,12.44,57800.0,6.9843,6.9843,6.9619,6.9675,57800.0
2005-04-05 15:15:00,12.44,12.45,12.42,12.42,57800.0,6.9675,6.9731,6.9563,6.9563,57800.0
2005-04-05 15:20:00,12.43,12.43,12.42,12.43,35200.0,6.9619,6.9619,6.9563,6.9619,35200.0
2005-04-05 15:25:00,12.43,12.47,12.43,12.46,168200.0,6.9619,6.9843,6.9619,6.9787,168200.0
2005-04-05 15:30:00,12.46,12.49,12.46,12.49,27200.0,6.9787,6.9955,6.9787,6.9955,27200.0
2005-04-05 15:35:00,12.48,12.49,12.48,12.48,16400.0,6.9899,6.9955,6.9899,6.9899,16400.0
2005-04-05 15:40:00,12.48,12.49,12.47,12.48,73000.0,6.9899,6.9955,6.9843,6.9899,73000.0
2005-04-05 15:45:00,12.48,12.53,12.47,12.53,186200.0,6.9899,7.0179,6.9843,7.0179,186200.0
2005-04-05 15:50:00,12.53,12.53,12.51,12.51,96000.0,7.0179,7.0179,7.0067,7.0067,96000.0
2005-04-05 15:55:00,12.51,12.55,12.5,12.54,220600.0,7.0067,7.0291,7.0011,7.0235,220600.0
2005-04-06 09:30:00,12.65,12.66,12.56,12.65,104000.0,7.0852,7.0908,7.0347,7.0852,104000.0
2005-04-06 09:35:00,12.65,12.67,12.64,12.66,55600.0,7.0852,7.0964,7.0796,7.0908,55600.0
2005-04-06 09:40:00,12.66,12.67,12.63,12.67,71800.0,7.0908,7.0964,7.074,7.0964,71800.0
2005-04-06 09:45:00,12.67,12.67,12.65,12.67,107200.0,7.0964,7.0964,7.0852,7.0964,107200.0
2005-04-06 09:50:00,12.67,12.68,12.66,12.68,49600.0,7.0964,7.102,7.0908,7.102,49600.0
2005-04-06 09:55:00,12.67,12.67,12.64,12.66,93000.0,7.0964,7.0964,7.0796,7.0908,93000.0
2005-04-06 10:00:00,12.66,12.67,12.65,12.66,63400.0,7.0908,7.0964,7.0852,7.0908,63400.0
2005-04-06 10:05:00,12.66,12.67,12.65,12.65,27600.0,7.0908,7.0964,7.0852,7.0852,27600.0
2005-04-06 10:10:00,12.65,12.66,12.65,12.65,43400.0,7.0852,7.0908,7.0852,7.0852,43400.0
2005-04-06 10:15:00,12.65,12.65,12.65,12.65,21200.0,7.0852,7.0852,7.0852,7.0852,21200.0
2005-04-06 10:20:00,12.65,12.65,12.65,12.65,23600.0,7.0852,7.0852,7.0852,7.0852,23600.0
2005-04-06 10:25:00,12.65,12.65,12.64,12.64,11600.0,7.0852,7.0852,7.0796,7.0796,11600.0
2005-04-06 10:30:00,12.64,12.65,12.63,12.63,42200.0,7.0796,7.0852,7.074,7.074,42200.0
2005-04-06 10:35:00,12.63,12.63,12.55,12.57,52400.0,7.074,7.074,7.0291,7.0404,52400.0
2005-04-06 10:40:00,12.56,12.58,12.55,12.55,49200.0,7.0347,7.046,7.0291,7.0291,49200.0
2005-04-06 10:45:00,12.56,12.59,12.55,12.56,53400.0,7.0347,7.0516,7.0291,7.0347,53400.0
2005-04-06 10:50:00,12.56,12.56,12.52,12.55,40400.0,7.0347,7.0347,7.0123,7.0291,40400.0
2005-04-06 10:55:00,12.56,12.56,12.53,12.54,29400.0,7.0347,7.0347,7.0179,7.0235,29400.0
2005-04-06 11:00:00,12.55,12.56,12.54,12.56,47400.0,7.0291,7.0347,7.0235,7.0347,47400.0
2005-04-06 11:05:00,12.56,12.58,12.56,12.58,46200.0,7.0347,7.046,7.0347,7.046,46200.0
2005-04-06 11:10:00,12.58,12.58,12.55,12.56,48400.0,7.046,7.046,7.0291,7.0347,48400.0
2005-04-06 11:15:00,12.56,12.57,12.55,12.56,27600.0,7.0347,7.0404,7.0291,7.0347,27600.0
2005-04-06 11:20:00,12.56,12.56,12.54,12.54,26200.0,7.0347,7.0347,7.0235,7.0235,26200.0
2005-04-06 11:25:00,12.54,12.55,12.52,12.54,75000.0,7.0235,7.0291,7.0123,7.0235,75000.0
2005-04-06 11:30:00,12.54,12.55,12.53,12.53,11200.0,7.0235,7.0291,7.0179,7.0179,11200.0
2005-04-06 11:35:00,12.53,12.53,12.53,12.53,5200.0,7.0179,7.0179,7.0179,7.0179,5200.0
2005-04-06 11:40:00,12.53,12.54,12.52,12.52,19200.0,7.0179,7.0235,7.0123,7.0123,19200.0
2005-04-06 11:45:00,12.51,12.52,12.49,12.52,13200.0,7.0067,7.0123,6.9955,7.0123,13200.0
2005-04-06 11:50:00,12.51,12.52,12.49,12.5,34600.0,7.0067,7.0123,6.9955,7.0011,34600.0
2005-04-06 11:55:00,12.5,12.51,12.49,12.5,27200.0,7.0011,7.0067,6.9955,7.0011,27200.0
2005-04-06 12:00:00,12.49,12.49,12.49,12.49,9600.0,6.9955,6.9955,6.9955,6.9955,9600.0
2005-04-06 12:05:00,12.49,12.52,12.49,12.52,55600.0,6.9955,7.0123,6.9955,7.0123,55600.0
2005-04-06 12:10:00,12.52,12.53,12.52,12.53,22000.0,7.0123,7.0179,7.0123,7.0179,22000.0
2005-04-06 12:15:00,12.52,12.53,12.51,12.51,18000.0,7.0123,7.0179,7.0067,7.0067,18000.0
2005-04-06 12:20:00,12.51,12.55,12.51,12.55,63000.0,7.0067,7.0291,7.0067,7.0291,63000.0
2005-04-06 12:25:00,12.55,12.57,12.54,12.56,24600.0,7.0291,7.0404,7.0235,7.0347,24600.0
2005-04-06 12:30:00,12.55,12.55,12.53,12.54,20000.0,7.0291,7.0291,7.0179,7.0235,20000.0
2005-04-06 12:35:00,12.54,12.56,12.53,12.55,20600.0,7.0235,7.0347,7.0179,7.0291,20600.0
2005-04-06 12:40:00,12.54,12.54,12.53,12.54,8200.0,7.0235,7.0235,7.0179,7.0235,8200.0
2005-04-06 12:45:00,12.54,12.54,12.54,12.54,7000.0,7.0235,7.0235,7.0235,7.0235,7000.0
2005-04-06 12:50:00,12.54,12.54,12.48,12.49,23400.0,7.0235,7.0235,6.9899,6.9955,23400.0
2005-04-06 12:55:00,12.49,12.49,12.48,12.49,11400.0,6.9955,6.9955,6.9899,6.9955,11400.0
2005-04-06 13:00:00,12.49,12.49,12.47,12.49,11400.0,6.9955,6.9955,6.9843,6.9955,11400.0
2005-04-06 13:05:00,12.49,12.49,12.48,12.48,1600.0,6.9955,6.9955,6.9899,6.9899,1600.0
2005-04-06 13:10:00,12.49,12.49,12.48,12.48,4000.0,6.9955,6.9955,6.9899,6.9899,4000.0
2005-04-06 13:15:00,12.48,12.49,12.48,12.49,11000.0,6.9899,6.9955,6.9899,6.9955,11000.0
2005-04-06 13:20:00,12.49,12.49,12.48,12.48,8000.0,6.9955,6.9955,6.9899,6.9899,8000.0
2005-04-06 13:25:00,12.49,12.49,12.48,12.48,6400.0,6.9955,6.9955,6.9899,6.9899,6400.0
2005-04-06 13:30:00,12.48,12.49,12.47,12.47,9000.0,6.9899,6.9955,6.9843,6.9843,9000.0
2005-04-06 13:35:00,12.47,12.47,12.45,12.46,32400.0,6.9843,6.9843,6.9731,6.9787,32400.0
2005-04-06 13:40:00,12.45,12.45,12.43,12.45,20400.0,6.9731,6.9731,6.9619,6.9731,20400.0
2005-04-06 13:45:00,12.45,12.45,12.4,12.42,33000.0,6.9731,6.9731,6.9451,6.9563,33000.0
2005-04-06 13:50:00,12.41,12.42,12.38,12.4,69400.0,6.9507,6.9563,6.9339,6.9451,69400.0
2005-04-06 13:55:00,12.38,12.39,12.35,12.38,50400.0,6.9339,6.9395,6.9171,6.9339,50400.0
2005-04-06 14:00:00,12.38,12.38,12.37,12.38,27000.0,6.9339,6.9339,6.9283,6.9339,27000.0
2005-04-06 14:05:00,12.38,12.4,12.38,12.38,25800.0,6.9339,6.9451,6.9339,6.9339,25800.0
2005-04-06 14:10:00,12.39,12.39,12.38,12.38,5000.0,6.9395,6.9395,6.9339,6.9339,5000.0
2005-04-06 14:15:00,12.38,12.39,12.38,12.39,12800.0,6.9339,6.9395,6.9339,6.9395,12800.0
2005-04-06 14:20:00,12.39,12.4,12.38,12.4,14400.0,6.9395,6.9451,6.9339,6.9451,14400.0
2005-04-06 14:25:00,12.4,12.43,12.4,12.42,29400.0,6.9451,6.9619,6.9451,6.9563,29400.0
2005-04-06 14:30:00,12.42,12.45,12.42,12.44,75000.0,6.9563,6.9731,6.9563,6.9675,75000.0
2005-04-06 14:35:00,12.44,12.45,12.44,12.45,12200.0,6.9675,6.9731,6.9675,6.9731,12200.0
2005-04-06 14:40:00,12.45,12.45,12.43,12.43,15000.0,6.9731,6.9731,6.9619,6.9619,15000.0
2005-04-06 14:45:00,12.43,12.44,12.43,12.44,15600.0,6.9619,6.9675,6.9619,6.9675,15600.0
2005-04-06 14:50:00,12.43,12.45,12.43,12.44,21000.0,6.9619,6.9731,6.9619,6.9675,21000.0
2005-04-06 14:55:00,12.45,12.45,12.42,12.43,14800.0,6.9731,6.9731,6.9563,6.9619,14800.0
2005-04-06 15:00:00,12.42,12.42,12.39,12.4,22200.0,6.9563,6.9563,6.9395,6.9451,22200.0
2005-04-06 15:05:00,12.4,12.44,12.4,12.44,101000.0,6.9451,6.9675,6.9451,6.9675,101000.0
2005-04-06 15:10:00,12.44,12.48,12.44,12.47,52200.0,6.9675,6.9899,6.9675,6.9843,52200.0
2005-04-06 15:15:00,12.47,12.48,12.43,12.44,28200.0,6.9843,6.9899,6.9619,6.9675,28200.0
2005-04-06 15:20:00,12.43,12.43,12.39,12.42,25000.0,6.9619,6.9619,6.9395,6.9563,25000.0
2005-04-06 15:25:00,12.42,12.42,12.39,12.4,16800.0,6.9563,6.9563,6.9395,6.9451,16800.0
2005-04-06 15:30:00,12.4,12.4,12.38,12.38,27200.0,6.9451,6.9451,6.9339,6.9339,27200.0
2005-04-06 15:35:00,12.38,12.39,12.38,12.39,28200.0,6.9339,6.9395,6.9339,6.9395,28200.0
2005-04-06 15:40:00,12.38,12.39,12.38,12.38,24800.0,6.9339,6.9395,6.9339,6.9339,24800.0
2005-04-06 15:45:00,12.38,12.39,12.38,12.38,33600.0,6.9339,6.9395,6.9339,6.9339,33600.0
2005-04-06 15:50:00,12.38,12.4,12.38,12.4,48400.0,6.9339,6.9451,6.9339,6.9451,48400.0
2005-04-06 15:55:00,12.38,12.4,12.38,12.39,99600.0,6.9339,6.9451,6.9339,6.9395,99600.0
2005-04-07 09:30:00,12.38,12.49,12.38,12.49,75400.0,6.9339,6.9955,6.9339,6.9955,75400.0
2005-04-07 09:35:00,12.49,12.52,12.47,12.47,60200.0,6.9955,7.0123,6.9843,6.9843,60200.0
2005-04-07 09:40:00,12.47,12.47,12.38,12.39,27400.0,6.9843,6.9843,6.9339,6.9395,27400.0
2005-04-07 09:45:00,12.39,12.45,12.38,12.45,31800.0,6.9395,6.9731,6.9339,6.9731,31800.0
2005-04-07 09:50:00,12.45,12.47,12.45,12.46,30400.0,6.9731,6.9843,6.9731,6.9787,30400.0
2005-04-07 09:55:00,12.46,12.47,12.46,12.47,7000.0,6.9787,6.9843,6.9787,6.9843,7000.0
2005-04-07 10:00:00,12.47,12.49,12.45,12.49,13800.0,6.9843,6.9955,6.9731,6.9955,13800.0
2005-04-07 10:05:00,12.49,12.51,12.46,12.49,22200.0,6.9955,7.0067,6.9787,6.9955,22200.0
2005-04-07 10:10:00,12.5,12.53,12.49,12.53,6800.0,7.0011,7.0179,6.9955,7.0179,6800.0
2005-04-07 10:15:00,12.54,12.54,12.53,12.54,25400.0,7.0235,7.0235,7.0179,7.0235,25400.0
2005-04-07 10:20:00,12.52,12.53,12.52,12.53,12200.0,7.0123,7.0179,7.0123,7.0179,12200.0
2005-04-07 10:25:00,12.53,12.54,12.53,12.53,12400.0,7.0179,7.0235,7.0179,7.0179,12400.0
2005-04-07 10:30:00,12.54,12.58,12.54,12.55,25400.0,7.0235,7.046,7.0235,7.0291,25400.0
2005-04-07 10:35:00,12.55,12.55,12.49,12.49,17200.0,7.0291,7.0291,6.9955,6.9955,17200.0
2005-04-07 10:40:00,12.5,12.52,12.5,12.51,5400.0,7.0011,7.0123,7.0011,7.0067,5400.0
2005-04-07 10:45:00,12.52,12.55,12.52,12.54,4000.0,7.0123,7.0291,7.0123,7.0235,4000.0
2005-04-07 10:50:00,12.55,12.58,12.55,12.56,9800.0,7.0291,7.046,7.0291,7.0347,9800.0
2005-04-07 10:55:00,12.56,12.58,12.56,12.57,11400.0,7.0347,7.046,7.0347,7.0404,11400.0
2005-04-07 11:00:00,12.56,12.61,12.56,12.61,37400.0,7.0347,7.0628,7.0347,7.0628,37400.0
2005-04-07 11:05:00,12.61,12.63,12.58,12.63,70400.0,7.0628,7.074,7.046,7.074,70400.0
2005-04-07 11:10:00,12.62,12.63,12.61,12.61,12400.0,7.0684,7.074,7.0628,7.0628,12400.0
2005-04-07 11:15:00,12.61,12.61,12.6,12.6,5400.0,7.0628,7.0628,7.0572,7.0572,5400.0
2005-04-07 11:20:00,12.59,12.61,12.59,12.61,18800.0,7.0516,7.0628,7.0516,7.0628,18800.0
2005-04-07 11:25:00,12.6,12.62,12.6,12.62,48000.0,7.0572,7.0684,7.0572,7.0684,48000.0
2005-04-07 11:30:00,12.61,12.66,12.61,12.63,69800.0,7.0628,7.0908,7.0628,7.074,69800.0
2005-04-07 11:35:00,12.63,12.65,12.63,12.65,20000.0,7.074,7.0852,7.074,7.0852,20000.0
2005-04-07 11:40:00,12.65,12.68,12.63,12.67,80600.0,7.0852,7.102,7.074,7.0964,80600.0
2005-04-07 11:45:00,12.66,12.67,12.65,12.65,50800.0,7.0908,7.0964,7.0852,7.0852,50800.0
2005-04-07 11:50:00,12.65,12.65,12.63,12.63,10800.0,7.0852,7.0852,7.074,7.074,10800.0
2005-04-07 11:55:00,12.64,12.67,12.64,12.67,31800.0,7.0796,7.0964,7.0796,7.0964,31800.0
2005-04-07 12:00:00,12.67,12.7,12.67,12.69,23800.0,7.0964,7.1132,7.0964,7.1076,23800.0
2005-04-07 12:05:00,12.69,12.71,12.69,12.7,40600.0,7.1076,7.1188,7.1076,7.1132,40600.0
2005-04-07 12:10:00,12.7,12.7,12.69,12.69,19400.0,7.1132,7.1132,7.1076,7.1076,19400.0
2005-04-07 12:15:00,12.69,12.69,12.68,12.69,10800.0,7.1076,7.1076,7.102,7.1076,10800.0
2005-04-07 12:20:00,12.69,12.7,12.69,12.69,52200.0,7.1076,7.1132,7.1076,7.1076,52200.0
2005-04-07 12:25:00,12.7,12.73,12.7,12.72,74000.0,7.1132,7.13,7.1132,7.1244,74000.0
2005-04-07 12:30:00,12.74,12.76,12.74,12.74,35600.0,7.1356,7.1468,7.1356,7.1356,35600.0
2005-04-07 12:35:00,12.74,12.8,12.74,12.8,53600.0,7.1356,7.1692,7.1356,7.1692,53600.0
2005-04-07 12:40:00,12.8,12.82,12.8,12.81,52400.0,7.1692,7.1804,7.1692,7.1748,52400.0
2005-04-07 12:45:00,12.82,12.85,12.82,12.83,90600.0,7.1804,7.1972,7.1804,7.186,90600.0
2005-04-07 12:50:00,12.83,12.86,12.83,12.86,81800.0,7.186,7.2028,7.186,7.2028,81800.0
2005-04-07 12:55:00,12.86,12.88,12.84,12.84,75800.0,7.2028,7.214,7.1916,7.1916,75800.0
2005-04-07 13:00:00,12.84,12.87,12.83,12.85,64800.0,7.1916,7.2084,7.186,7.1972,64800.0
2005-04-07 13:05:00,12.84,12.86,12.83,12.85,70400.0,7.1916,7.2028,7.186,7.1972,70400.0
2005-04-07 13:10:00,12.85,12.88,12.84,12.87,73800.0,7.1972,7.214,7.1916,7.2084,73800.0
2005-04-07 13:15:00,12.87,12.88,12.87,12.88,15200.0,7.2084,7.214,7.2084,7.214,15200.0
2005-04-07 13:20:00,12.88,12.9,12.87,12.9,57200.0,7.214,7.2252,7.2084,7.2252,57200.0
2005-04-07 13:25:00,12.91,12.93,12.9,12.92,135400.0,7.2308,7.242,7.2252,7.2364,135400.0
2005-04-07 13:30:00,12.93,12.93,12.9,12.9,26600.0,7.242,7.242,7.2252,7.2252,26600.0
2005-04-07 13:35:00,12.9,12.9,12.86,12.88,109000.0,7.2252,7.2252,7.2028,7.214,109000.0
2005-04-07 13:40:00,12.88,12.88,12.84,12.88,70400.0,7.214,7.214,7.1916,7.214,70400.0
2005-04-07 13:45:00,12.88,12.88,12.85,12.85,39400.0,7.214,7.214,7.1972,7.1972,39400.0
2005-04-07 13:50:00,12.85,12.91,12.85,12.9,72600.0,7.1972,7.2308,7.1972,7.2252,72600.0
2005-04-07 13:55:00,12.89,12.9,12.87,12.87,13800.0,7.2196,7.2252,7.2084,7.2084,13800.0
2005-04-07 14:00:00,12.86,12.87,12.86,12.87,10600.0,7.2028,7.2084,7.2028,7.2084,10600.0
2005-04-07 14:05:00,12.88,12.93,12.87,12.9,41200.0,7.214,7.242,7.2084,7.2252,41200.0
2005-04-07 14:10:00,12.9,12.9,12.87,12.88,24200.0,7.2252,7.2252,7.2084,7.214,24200.0
2005-04-07 14:15:00,12.88,12.91,12.88,12.91,36400.0,7.214,7.2308,7.214,7.2308,36400.0
2005-04-07 14:20:00,12.9,12.93,12.9,12.9,22600.0,7.2252,7.242,7.2252,7.2252,22600.0
2005-04-07 14:25:00,12.91,12.91,12.9,12.9,9400.0,7.2308,7.2308,7.2252,7.2252,9400.0
2005-04-07 14:30:00,12.9,12.9,12.9,12.9,24400.0,7.2252,7.2252,7.2252,7.2252,24400.0
2005-04-07 14:35:00,12.9,12.96,12.9,12.95,50200.0,7.2252,7.2588,7.2252,7.2532,50200.0
2005-04-07 14:40:00,12.95,12.96,12.94,12.95,26200.0,7.2532,7.2588,7.2476,7.2532,26200.0
2005-04-07 14:45:00,12.94,12.99,12.94,12.97,87800.0,7.2476,7.2756,7.2476,7.2644,87800.0
2005-04-07 14:50:00,12.96,12.97,12.95,12.95,21800.0,7.2588,7.2644,7.2532,7.2532,21800.0
2005-04-07 14:55:00,12.95,12.97,12.93,12.96,80600.0,7.2532,7.2644,7.242,7.2588,80600.0
2005-04-07 15:00:00,12.96,12.99,12.95,12.97,55200.0,7.2588,7.2756,7.2532,7.2644,55200.0
2005-04-07 15:05:00,12.97,12.97,12.96,12.96,37000.0,7.2644,7.2644,7.2588,7.2588,37000.0
2005-04-07 15:10:00,12.96,12.97,12.96,12.96,35400.0,7.2588,7.2644,7.2588,7.2588,35400.0
2005-04-07 15:15:00,12.96,12.97,12.96,12.96,20200.0,7.2588,7.2644,7.2588,7.2588,20200.0
2005-04-07 15:20:00,12.96,12.97,12.93,12.94,29200.0,7.2588,7.2644,7.242,7.2476,29200.0
2005-04-07 15:25:00,12.93,12.94,12.93,12.94,44600.0,7.242,7.2476,7.242,7.2476,44600.0
2005-04-07 15:30:00,12.94,12.95,12.92,12.93,47800.0,7.2476,7.2532,7.2364,7.242,47800.0
2005-04-07 15:35:00,12.93,12.93,12.9,12.9,34400.0,7.242,7.242,7.2252,7.2252,34400.0
2005-04-07 15:40:00,12.9,12.91,12.88,12.89,42400.0,7.2252,7.2308,7.214,7.2196,42400.0
2005-04-07 15:45:00,12.89,12.9,12.87,12.88,51600.0,7.2196,7.2252,7.2084,7.214,51600.0
2005-04-07 15:50:00,12.87,12.88,12.85,12.85,107600.0,7.2084,7.214,7.1972,7.1972,107600.0
2005-04-07 15:55:00,12.85,12.86,12.81,12.86,359800.0,7.1972,7.2028,7.1748,7.2028,359800.0
2005-04-08 09:30:00,12.88,12.99,12.81,12.99,134600.0,7.214,7.2756,7.1748,7.2756,134600.0
2005-04-08 09:35:00,12.99,13.01,12.93,12.94,55600.0,7.2756,7.2868,7.242,7.2476,55600.0
2005-04-08 09:40:00,12.94,12.95,12.9,12.93,43400.0,7.2476,7.2532,7.2252,7.242,43400.0
2005-04-08 09:45:00,12.93,12.99,12.92,12.99,64400.0,7.242,7.2756,7.2364,7.2756,64400.0
2005-04-08 09:50:00,12.99,13.01,12.97,12.99,25000.0,7.2756,7.2868,7.2644,7.2756,25000.0
2005-04-08 09:55:00,13.0,13.0,12.98,13.0,18400.0,7.2812,7.2812,7.27,7.2812,18400.0
2005-04-08 10:00:00,13.0,13.11,12.99,13.11,118400.0,7.2812,7.3428,7.2756,7.3428,118400.0
2005-04-08 10:05:00,13.11,13.11,13.03,13.04,94800.0,7.3428,7.3428,7.298,7.3036,94800.0
2005-04-08 10:10:00,13.04,13.06,13.04,13.04,20400.0,7.3036,7.3148,7.3036,7.3036,20400.0
2005-04-08 10:15:00,13.04,13.06,13.03,13.06,57200.0,7.3036,7.3148,7.298,7.3148,57200.0
2005-04-08 10:20:00,13.06,13.08,13.05,13.08,53400.0,7.3148,7.326,7.3092,7.326,53400.0
2005-04-08 10:25:00,13.08,13.08,13.05,13.05,72200.0,7.326,7.326,7.3092,7.3092,72200.0
2005-04-08 10:30:00,13.04,13.04,12.99,12.99,42000.0,7.3036,7.3036,7.2756,7.2756,42000.0
2005-04-08 10:35:00,13.0,13.0,12.97,13.0,44000.0,7.2812,7.2812,7.2644,7.2812,44000.0
2005-04-08 10:40:00,12.99,12.99,12.97,12.99,22000.0,7.2756,7.2756,7.2644,7.2756,22000.0
2005-04-08 10:45:00,13.0,13.01,12.97,13.01,36200.0,7.2812,7.2868,7.2644,7.2868,36200.0
2005-04-08 10:50:00,13.01,13.03,12.99,12.99,64600.0,7.2868,7.298,7.2756,7.2756,64600.0
2005-04-08 10:55:00,13.0,13.14,13.0,13.11,82600.0,7.2812,7.3596,7.2812,7.3428,82600.0
2005-04-08 11:00:00,13.11,13.11,13.02,13.02,60000.0,7.3428,7.3428,7.2924,7.2924,60000.0
2005-04-08 11:05:00,13.02,13.08,12.98,13.06,84400.0,7.2924,7.326,7.27,7.3148,84400.0
2005-04-08 11:10:00,13.06,13.06,13.05,13.06,15800.0,7.3148,7.3148,7.3092,7.3148,15800.0
2005-04-08 11:15:00,13.06,13.06,13.01,13.01,31600.0,7.3148,7.3148,7.2868,7.2868,31600.0
2005-04-08 11:20:00,13.01,13.02,12.99,13.01,23000.0,7.2868,7.2924,7.2756,7.2868,23000.0
2005-04-08 11:25:00,13.02,13.02,13.01,13.01,3200.0,7.2924,7.2924,7.2868,7.2868,3200.0
2005-04-08 11:30:00,13.0,13.04,13.0,13.0,37400.0,7.2812,7.3036,7.2812,7.2812,37400.0
2005-04-08 11:35:00,13.0,13.01,12.99,12.99,15200.0,7.2812,7.2868,7.2756,7.2756,15200.0
2005-04-08 11:40:00,12.99,12.99,12.95,12.95,21400.0,7.2756,7.2756,7.2532,7.2532,21400.0
2005-04-08 11:45:00,12.95,12.95,12.9,12.92,49600.0,7.2532,7.2532,7.2252,7.2364,49600.0
2005-04-08 11:50:00,12.93,12.93,12.9,12.91,19000.0,7.242,7.242,7.2252,7.2308,19000.0
2005-04-08 11:55:00,12.91,12.93,12.91,12.93,7800.0,7.2308,7.242,7.2308,7.242,7800.0
2005-04-08 12:00:00,12.93,12.93,12.92,12.92,9200.0,7.242,7.242,7.2364,7.2364,9200.0
2005-04-08 12:05:00,12.93,12.93,12.92,12.92,12000.0,7.242,7.242,7.2364,7.2364,12000.0
2005-04-08 12:10:00,12.92,12.94,12.92,12.94,7800.0,7.2364,7.2476,7.2364,7.2476,7800.0
2005-04-08 12:15:00,12.94,12.96,12.94,12.96,11400.0,7.2476,7.2588,7.2476,7.2588,11400.0
2005-04-08 12:20:00,12.96,12.96,12.96,12.96,1200.0,7.2588,7.2588,7.2588,7.2588,1200.0
2005-04-08 12:25:00,12.96,12.97,12.96,12.97,14200.0,7.2588,7.2644,7.2588,7.2644,14200.0
2005-04-08 12:30:00,12.97,12.97,12.95,12.95,14400.0,7.2644,7.2644,7.2532,7.2532,14400.0
2005-04-08 12:35:00,12.95,12.95,12.95,12.95,2400.0,7.2532,7.2532,7.2532,7.2532,2400.0
2005-04-08 12:40:00,12.95,12.95,12.95,12.95,4600.0,7.2532,7.2532,7.2532,7.2532,4600.0
2005-04-08 12:45:00,12.96,12.96,12.91,12.91,14800.0,7.2588,7.2588,7.2308,7.2308,14800.0
2005-04-08 12:50:00,12.91,12.92,12.9,12.91,4000.0,7.2308,7.2364,7.2252,7.2308,4000.0
2005-04-08 12:55:00,12.91,12.91,12.88,12.88,13600.0,7.2308,7.2308,7.214,7.214,13600.0
2005-04-08 13:00:00,12.88,12.88,12.88,12.88,9000.0,7.214,7.214,7.214,7.214,9000.0
2005-04-08 13:05:00,12.88,12.9,12.88,12.88,14000.0,7.214,7.2252,7.214,7.214,14000.0
2005-04-08 13:10:00,12.89,12.92,12.89,12.92,8000.0,7.2196,7.2364,7.2196,7.2364,8000.0
2005-04-08 13:15:00,12.91,12.92,12.88,12.88,12600.0,7.2308,7.2364,7.214,7.214,12600.0
2005-04-08 13:20:00,12.88,12.92,12.88,12.92,7400.0,7.214,7.2364,7.214,7.2364,7400.0
2005-04-08 13:25:00,12.93,12.95,12.93,12.93,23200.0,7.242,7.2532,7.242,7.242,23200.0
2005-04-08 13:30:00,12.92,12.95,12.92,12.94,6800.0,7.2364,7.2532,7.2364,7.2476,6800.0
2005-04-08 13:35:00,12.95,12.95,12.95,12.95,8000.0,7.2532,7.2532,7.2532,7.2532,8000.0
2005-04-08 13:40:00,12.95,12.97,12.95,12.97,4400.0,7.2532,7.2644,7.2532,7.2644,4400.0
2005-04-08 13:45:00,12.97,12.97,12.94,12.95,28200.0,7.2644,7.2644,7.2476,7.2532,28200.0
2005-04-08 13:50:00,12.95,12.96,12.95,12.95,13800.0,7.2532,7.2588,7.2532,7.2532,13800.0
2005-04-08 13:55:00,12.95,12.96,12.95,12.96,4600.0,7.2532,7.2588,7.2532,7.2588,4600.0
2005-04-08 14:00:00,12.95,12.96,12.94,12.95,10400.0,7.2532,7.2588,7.2476,7.2532,10400.0
2005-04-08 14:05:00,12.95,12.96,12.93,12.96,57000.0,7.2532,7.2588,7.242,7.2588,57000.0
2005-04-08 14:10:00,12.96,12.99,12.96,12.99,37800.0,7.2588,7.2756,7.2588,7.2756,37800.0
2005-04-08 14:15:00,12.99,12.99,12.9,12.92,45200.0,7.2756,7.2756,7.2252,7.2364,45200.0
2005-04-08 14:20:00,12.92,12.93,12.9,12.92,12000.0,7.2364,7.242,7.2252,7.2364,12000.0
2005-04-08 14:25:00,12.92,12.92,12.9,12.9,10000.0,7.2364,7.2364,7.2252,7.2252,10000.0
2005-04-08 14:30:00,12.9,12.9,12.9,12.9,13400.0,7.2252,7.2252,7.2252,7.2252,13400.0
2005-04-08 14:35:00,12.9,12.91,12.9,12.91,8600.0,7.2252,7.2308,7.2252,7.2308,8600.0
2005-04-08 14:40:00,12.91,12.91,12.9,12.9,6800.0,7.2308,7.2308,7.2252,7.2252,6800.0
2005-04-08 14:45:00,12.9,12.93,12.9,12.93,18600.0,7.2252,7.242,7.2252,7.242,18600.0
2005-04-08 14:50:00,12.93,12.94,12.93,12.94,14800.0,7.242,7.2476,7.242,7.2476,14800.0
2005-04-08 14:55:00,12.94,12.94,12.93,12.94,6400.0,7.2476,7.2476,7.242,7.2476,6400.0
2005-04-08 15:00:00,12.94,12.94,12.91,12.93,22200.0,7.2476,7.2476,7.2308,7.242,22200.0
2005-04-08 15:05:00,12.93,12.94,12.93,12.94,7400.0,7.242,7.2476,7.242,7.2476,7400.0
2005-04-08 15:10:00,12.94,12.95,12.93,12.95,24400.0,7.2476,7.2532,7.242,7.2532,24400.0
2005-04-08 15:15:00,12.95,12.97,12.94,12.95,65800.0,7.2532,7.2644,7.2476,7.2532,65800.0
2005-04-08 15:20:00,12.95,12.96,12.94,12.95,27800.0,7.2532,7.2588,7.2476,7.2532,27800.0
2005-04-08 15:25:00,12.96,12.96,12.93,12.94,20400.0,7.2588,7.2588,7.242,7.2476,20400.0
2005-04-08 15:30:00,12.94,12.94,12.91,12.92,48400.0,7.2476,7.2476,7.2308,7.2364,48400.0
2005-04-08 15:35:00,12.93,12.94,12.93,12.94,24800.0,7.242,7.2476,7.242,7.2476,24800.0
2005-04-08 15:40:00,12.94,12.95,12.93,12.93,50400.0,7.2476,7.2532,7.242,7.242,50400.0
2005-04-08 15:45:00,12.94,12.94,12.9,12.92,92400.0,7.2476,7.2476,7.2252,7.2364,92400.0
2005-04-08 15:50:00,12.93,12.93,12.92,12.93,99400.0,7.242,7.242,7.2364,7.242,99400.0
2005-04-08 15:55:00,12.93,12.95,12.92,12.93,194800.0,7.242,7.2532,7.2364,7.242,194800.0
2005-04-11 09:30:00,12.97,12.99,12.95,12.99,29600.0,7.2644,7.2756,7.2532,7.2756,29600.0
2005-04-11 09:35:00,12.98,12.99,12.92,12.94,35000.0,7.27,7.2756,7.2364,7.2476,35000.0
2005-04-11 09:40:00,12.93,12.94,12.88,12.91,32600.0,7.242,7.2476,7.214,7.2308,32600.0
2005-04-11 09:45:00,12.91,12.92,12.87,12.88,31000.0,7.2308,7.2364,7.2084,7.214,31000.0
2005-04-11 09:50:00,12.88,12.88,12.81,12.85,69600.0,7.214,7.214,7.1748,7.1972,69600.0
2005-04-11 09:55:00,12.84,12.84,12.8,12.82,24200.0,7.1916,7.1916,7.1692,7.1804,24200.0
2005-04-11 10:00:00,12.82,12.85,12.82,12.83,27400.0,7.1804,7.1972,7.1804,7.186,27400.0
2005-04-11 10:05:00,12.83,12.84,12.8,12.83,16400.0,7.186,7.1916,7.1692,7.186,16400.0
2005-04-11 10:10:00,12.82,12.83,12.81,12.82,7600.0,7.1804,7.186,7.1748,7.1804,7600.0
2005-04-11 10:15:00,12.82,12.82,12.78,12.79,23600.0,7.1804,7.1804,7.158,7.1636,23600.0
2005-04-11 10:20:00,12.79,12.8,12.77,12.79,36200.0,7.1636,7.1692,7.1524,7.1636,36200.0
2005-04-11 10:25:00,12.8,12.82,12.78,12.81,18400.0,7.1692,7.1804,7.158,7.1748,18400.0
2005-04-11 10:30:00,12.81,12.84,12.8,12.83,11000.0,7.1748,7.1916,7.1692,7.186,11000.0
2005-04-11 10:35:00,12.84,12.85,12.83,12.83,12000.0,7.1916,7.1972,7.186,7.186,12000.0
2005-04-11 10:40:00,12.83,12.83,12.81,12.82,14000.0,7.186,7.186,7.1748,7.1804,14000.0
2005-04-11 10:45:00,12.82,12.83,12.82,12.82,8000.0,7.1804,7.186,7.1804,7.1804,8000.0
2005-04-11 10:50:00,12.82,12.82,12.81,12.82,14800.0,7.1804,7.1804,7.1748,7.1804,14800.0
2005-04-11 10:55:00,12.82,12.83,12.81,12.83,4000.0,7.1804,7.186,7.1748,7.186,4000.0
2005-04-11 11:00:00,12.83,12.83,12.83,12.83,6800.0,7.186,7.186,7.186,7.186,6800.0
2005-04-11 11:05:00,12.83,12.83,12.83,12.83,7000.0,7.186,7.186,7.186,7.186,7000.0
2005-04-11 11:10:00,12.83,12.84,12.83,12.83,5000.0,7.186,7.1916,7.186,7.186,5000.0
2005-04-11 11:15:00,12.83,12.83,12.83,12.83,4800.0,7.186,7.186,7.186,7.186,4800.0
2005-04-11 11:20:00,12.83,12.85,12.83,12.84,13800.0,7.186,7.1972,7.186,7.1916,13800.0
2005-04-11 11:25:00,12.84,12.85,12.83,12.84,5600.0,7.1916,7.1972,7.186,7.1916,5600.0
2005-04-11 11:30:00,12.83,12.83,12.81,12.82,10600.0,7.186,7.186,7.1748,7.1804,10600.0
2005-04-11 11:35:00,12.81,12.86,12.81,12.85,5800.0,7.1748,7.2028,7.1748,7.1972,5800.0
2005-04-11 11:40:00,12.85,12.85,12.84,12.84,3800.0,7.1972,7.1972,7.1916,7.1916,3800.0
2005-04-11 11:45:00,12.84,12.84,12.83,12.84,4600.0,7.1916,7.1916,7.186,7.1916,4600.0
2005-04-11 11:50:00,12.84,12.84,12.84,12.84,2600.0,7.1916,7.1916,7.1916,7.1916,2600.0
2005-04-11 11:55:00,12.84,12.85,12.84,12.84,3400.0,7.1916,7.1972,7.1916,7.1916,3400.0
2005-04-11 12:00:00,12.84,12.9,12.84,12.88,28200.0,7.1916,7.2252,7.1916,7.214,28200.0
2005-04-11 12:05:00,12.88,12.9,12.87,12.88,18800.0,7.214,7.2252,7.2084,7.214,18800.0
2005-04-11 12:10:00,12.88,12.88,12.88,12.88,2600.0,7.214,7.214,7.214,7.214,2600.0
2005-04-11 12:15:00,12.88,12.89,12.88,12.88,4200.0,7.214,7.2196,7.214,7.214,4200.0
2005-04-11 12:20:00,12.88,12.88,12.88,12.88,4800.0,7.214,7.214,7.214,7.214,4800.0
2005-04-11 12:25:00,12.88,12.9,12.88,12.9,19800.0,7.214,7.2252,7.214,7.2252,19800.0
2005-04-11 12:30:00,12.9,12.91,12.9,12.9,8400.0,7.2252,7.2308,7.2252,7.2252,8400.0
2005-04-11 12:35:00,12.9,12.91,12.9,12.9,8200.0,7.2252,7.2308,7.2252,7.2252,8200.0
2005-04-11 12:40:00,12.9,12.91,12.9,12.9,8400.0,7.2252,7.2308,7.2252,7.2252,8400.0
2005-04-11 12:45:00,12.9,12.9,12.88,12.88,2400.0,7.2252,7.2252,7.214,7.214,2400.0
2005-04-11 12:50:00,12.88,12.9,12.88,12.9,2800.0,7.214,7.2252,7.214,7.2252,2800.0
2005-04-11 12:55:00,12.89,12.9,12.89,12.9,6800.0,7.2196,7.2252,7.2196,7.2252,6800.0
2005-04-11 13:00:00,12.9,12.9,12.89,12.9,22000.0,7.2252,7.2252,7.2196,7.2252,22000.0
2005-04-11 13:05:00,12.9,12.9,12.88,12.88,19400.0,7.2252,7.2252,7.214,7.214,19400.0
2005-04-11 13:10:00,12.88,12.88,12.85,12.85,26400.0,7.214,7.214,7.1972,7.1972,26400.0
2005-04-11 13:15:00,12.86,12.86,12.85,12.85,5000.0,7.2028,7.2028,7.1972,7.1972,5000.0
2005-04-11 13:20:00,12.85,12.85,12.84,12.84,5600.0,7.1972,7.1972,7.1916,7.1916,5600.0
2005-04-11 13:25:00,12.84,12.86,12.84,12.86,14400.0,7.1916,7.2028,7.1916,7.2028,14400.0
2005-04-11 13:30:00,12.86,12.88,12.86,12.87,5400.0,7.2028,7.214,7.2028,7.2084,5400.0
2005-04-11 13:35:00,12.87,12.87,12.86,12.87,4800.0,7.2084,7.2084,7.2028,7.2084,4800.0
2005-04-11 13:40:00,12.86,12.86,12.85,12.85,6200.0,7.2028,7.2028,7.1972,7.1972,6200.0
2005-04-11 13:45:00,12.85,12.85,12.76,12.81,38400.0,7.1972,7.1972,7.1468,7.1748,38400.0
2005-04-11 13:50:00,12.81,12.82,12.8,12.8,11400.0,7.1748,7.1804,7.1692,7.1692,11400.0
2005-04-11 13:55:00,12.79,12.8,12.79,12.79,3600.0,7.1636,7.1692,7.1636,7.1636,3600.0
2005-04-11 14:00:00,12.8,12.8,12.79,12.79,7000.0,7.1692,7.1692,7.1636,7.1636,7000.0
2005-04-11 14:05:00,12.79,12.79,12.79,12.79,3000.0,7.1636,7.1636,7.1636,7.1636,3000.0
2005-04-11 14:10:00,12.79,12.79,12.79,12.79,7200.0,7.1636,7.1636,7.1636,7.1636,7200.0
2005-04-11 14:15:00,12.79,12.79,12.79,12.79,8200.0,7.1636,7.1636,7.1636,7.1636,8200.0
2005-04-11 14:20:00,12.79,12.8,12.79,12.8,18600.0,7.1636,7.1692,7.1636,7.1692,18600.0
2005-04-11 14:25:00,12.8,12.8,12.79,12.8,9000.0,7.1692,7.1692,7.1636,7.1692,9000.0
2005-04-11 14:30:00,12.8,12.82,12.8,12.8,8600.0,7.1692,7.1804,7.1692,7.1692,8600.0
2005-04-11 14:35:00,12.8,12.83,12.8,12.82,14200.0,7.1692,7.186,7.1692,7.1804,14200.0
2005-04-11 14:40:00,12.83,12.83,12.81,12.81,27600.0,7.186,7.186,7.1748,7.1748,27600.0
2005-04-11 14:45:00,12.81,12.86,12.81,12.84,18600.0,7.1748,7.2028,7.1748,7.1916,18600.0
2005-04-11 14:50:00,12.84,12.84,12.8,12.8,41000.0,7.1916,7.1916,7.1692,7.1692,41000.0
2005-04-11 14:55:00,12.81,12.81,12.8,12.81,2800.0,7.1748,7.1748,7.1692,7.1748,2800.0
2005-04-11 15:00:00,12.81,12.81,12.78,12.79,36400.0,7.1748,7.1748,7.158,7.1636,36400.0
2005-04-11 15:05:00,12.79,12.81,12.79,12.8,6400.0,7.1636,7.1748,7.1636,7.1692,6400.0
2005-04-11 15:10:00,12.8,12.8,12.78,12.78,22400.0,7.1692,7.1692,7.158,7.158,22400.0
2005-04-11 15:15:00,12.78,12.8,12.78,12.79,35400.0,7.158,7.1692,7.158,7.1636,35400.0
2005-04-11 15:20:00,12.79,12.8,12.77,12.78,18400.0,7.1636,7.1692,7.1524,7.158,18400.0
2005-04-11 15:25:00,12.77,12.8,12.77,12.79,25200.0,7.1524,7.1692,7.1524,7.1636,25200.0
2005-04-11 15:30:00,12.79,12.79,12.76,12.77,21600.0,7.1636,7.1636,7.1468,7.1524,21600.0
2005-04-11 15:35:00,12.78,12.78,12.76,12.77,19400.0,7.158,7.158,7.1468,7.1524,19400.0
2005-04-11 15:40:00,12.77,12.79,12.77,12.79,18200.0,7.1524,7.1636,7.1524,7.1636,18200.0
2005-04-11 15:45:00,12.79,12.81,12.79,12.8,23400.0,7.1636,7.1748,7.1636,7.1692,23400.0
2005-04-11 15:50:00,12.8,12.81,12.79,12.8,70800.0,7.1692,7.1748,7.1636,7.1692,70800.0
2005-04-11 15:55:00,12.8,12.82,12.78,12.78,81000.0,7.1692,7.1804,7.158,7.158,81000.0
2005-04-12 09:30:00,12.76,12.86,12.71,12.72,71800.0,7.1468,7.2028,7.1188,7.1244,71800.0
2005-04-12 09:35:00,12.74,12.74,12.69,12.7,30000.0,7.1356,7.1356,7.1076,7.1132,30000.0
2005-04-12 09:40:00,12.7,12.74,12.7,12.71,54400.0,7.1132,7.1356,7.1132,7.1188,54400.0
2005-04-12 09:45:00,12.72,12.72,12.67,12.68,29000.0,7.1244,7.1244,7.0964,7.102,29000.0
2005-04-12 09:50:00,12.68,12.68,12.65,12.67,27600.0,7.102,7.102,7.0852,7.0964,27600.0
2005-04-12 09:55:00,12.66,12.67,12.65,12.65,14400.0,7.0908,7.0964,7.0852,7.0852,14400.0
2005-04-12 10:00:00,12.67,12.67,12.63,12.66,45800.0,7.0964,7.0964,7.074,7.0908,45800.0
2005-04-12 10:05:00,12.67,12.68,12.63,12.65,13800.0,7.0964,7.102,7.074,7.0852,13800.0
2005-04-12 10:10:00,12.65,12.68,12.65,12.67,21200.0,7.0852,7.102,7.0852,7.0964,21200.0
2005-04-12 10:15:00,12.68,12.7,12.68,12.7,7600.0,7.102,7.1132,7.102,7.1132,7600.0
2005-04-12 10:20:00,12.7,12.7,12.68,12.7,4800.0,7.1132,7.1132,7.102,7.1132,4800.0
2005-04-12 10:25:00,12.7,12.72,12.7,12.72,31600.0,7.1132,7.1244,7.1132,7.1244,31600.0
2005-04-12 10:30:00,12.72,12.72,12.71,12.72,8600.0,7.1244,7.1244,7.1188,7.1244,8600.0
2005-04-12 10:35:00,12.72,12.73,12.71,12.71,14800.0,7.1244,7.13,7.1188,7.1188,14800.0
2005-04-12 10:40:00,12.71,12.72,12.68,12.68,17600.0,7.1188,7.1244,7.102,7.102,17600.0
2005-04-12 10:45:00,12.68,12.7,12.66,12.66,16400.0,7.102,7.1132,7.0908,7.0908,16400.0
2005-04-12 10:50:00,12.67,12.7,12.67,12.69,5800.0,7.0964,7.1132,7.0964,7.1076,5800.0
2005-04-12 10:55:00,12.69,12.69,12.65,12.67,8800.0,7.1076,7.1076,7.0852,7.0964,8800.0
2005-04-12 11:00:00,12.67,12.7,12.66,12.7,4800.0,7.0964,7.1132,7.0908,7.1132,4800.0
2005-04-12 11:05:00,12.68,12.69,12.66,12.66,12600.0,7.102,7.1076,7.0908,7.0908,12600.0
2005-04-12 11:10:00,12.67,12.67,12.63,12.65,13800.0,7.0964,7.0964,7.074,7.0852,13800.0
2005-04-12 11:15:00,12.65,12.66,12.65,12.65,6200.0,7.0852,7.0908,7.0852,7.0852,6200.0
2005-04-12 11:20:00,12.65,12.65,12.63,12.63,23600.0,7.0852,7.0852,7.074,7.074,23600.0
2005-04-12 11:25:00,12.63,12.63,12.63,12.63,19000.0,7.074,7.074,7.074,7.074,19000.0
2005-04-12 11:30:00,12.63,12.63,12.63,12.63,9000.0,7.074,7.074,7.074,7.074,9000.0
2005-04-12 11:35:00,12.64,12.65,12.64,12.64,18000.0,7.0796,7.0852,7.0796,7.0796,18000.0
2005-04-12 11:40:00,12.65,12.65,12.65,12.65,7600.0,7.0852,7.0852,7.0852,7.0852,7600.0
2005-04-12 11:45:00,12.65,12.65,12.65,12.65,9400.0,7.0852,7.0852,7.0852,7.0852,9400.0
2005-04-12 11:50:00,12.65,12.69,12.65,12.68,11000.0,7.0852,7.1076,7.0852,7.102,11000.0
2005-04-12 11:55:00,12.68,12.68,12.67,12.68,14000.0,7.102,7.102,7.0964,7.102,14000.0
2005-04-12 12:00:00,12.68,12.68,12.68,12.68,3200.0,7.102,7.102,7.102,7.102,3200.0
2005-04-12 12:05:00,12.68,12.68,12.67,12.68,5200.0,7.102,7.102,7.0964,7.102,5200.0
2005-04-12 12:10:00,12.68,12.68,12.68,12.68,1000.0,7.102,7.102,7.102,7.102,1000.0
2005-04-12 12:15:00,12.68,12.68,12.68,12.68,5800.0,7.102,7.102,7.102,7.102,5800.0
2005-04-12 12:20:00,12.68,12.68,12.67,12.68,8400.0,7.102,7.102,7.0964,7.102,8400.0
2005-04-12 12:25:00,12.67,12.67,12.67,12.67,200.0,7.0964,7.0964,7.0964,7.0964,200.0
2005-04-12 12:30:00,12.68,12.68,12.67,12.68,24600.0,7.102,7.102,7.0964,7.102,24600.0
2005-04-12 12:35:00,12.68,12.68,12.67,12.67,12600.0,7.102,7.102,7.0964,7.0964,12600.0
2005-04-12 12:40:00,12.67,12.68,12.67,12.68,9000.0,7.0964,7.102,7.0964,7.102,9000.0
2005-04-12 12:45:00,12.68,12.69,12.68,12.69,3800.0,7.102,7.1076,7.102,7.1076,3800.0
2005-04-12 12:50:00,12.68,12.69,12.68,12.69,1800.0,7.102,7.1076,7.102,7.1076,1800.0
2005-04-12 12:55:00,12.69,12.69,12.68,12.68,8200.0,7.1076,7.1076,7.102,7.102,8200.0
2005-04-12 13:00:00,12.68,12.68,12.66,12.66,21600.0,7.102,7.102,7.0908,7.0908,21600.0
2005-04-12 13:05:00,12.66,12.66,12.65,12.65,10600.0,7.0908,7.0908,7.0852,7.0852,10600.0
2005-04-12 13:10:00,12.65,12.65,12.64,12.65,15800.0,7.0852,7.0852,7.0796,7.0852,15800.0
2005-04-12 13:15:00,12.65,12.65,12.65,12.65,600.0,7.0852,7.0852,7.0852,7.0852,600.0
2005-04-12 13:20:00,12.65,12.65,12.65,12.65,6400.0,7.0852,7.0852,7.0852,7.0852,6400.0
2005-04-12 13:25:00,12.65,12.66,12.65,12.66,13000.0,7.0852,7.0908,7.0852,7.0908,13000.0
2005-04-12 13:30:00,12.65,12.65,12.64,12.65,40800.0,7.0852,7.0852,7.0796,7.0852,40800.0
2005-04-12 13:35:00,12.65,12.65,12.61,12.63,43200.0,7.0852,7.0852,7.0628,7.074,43200.0
2005-04-12 13:40:00,12.63,12.63,12.61,12.61,5400.0,7.074,7.074,7.0628,7.0628,5400.0
2005-04-12 13:45:00,12.61,12.61,12.59,12.59,12000.0,7.0628,7.0628,7.0516,7.0516,12000.0
2005-04-12 13:50:00,12.59,12.61,12.59,12.6,18800.0,7.0516,7.0628,7.0516,7.0572,18800.0
2005-04-12 13:55:00,12.6,12.6,12.59,12.59,16200.0,7.0572,7.0572,7.0516,7.0516,16200.0
2005-04-12 14:00:00,12.59,12.62,12.56,12.61,61200.0,7.0516,7.0684,7.0347,7.0628,61200.0
2005-04-12 14:05:00,12.61,12.62,12.56,12.62,135600.0,7.0628,7.0684,7.0347,7.0684,135600.0
2005-04-12 14:10:00,12.62,12.68,12.62,12.65,55600.0,7.0684,7.102,7.0684,7.0852,55600.0
2005-04-12 14:15:00,12.65,12.75,12.65,12.74,61800.0,7.0852,7.1412,7.0852,7.1356,61800.0
2005-04-12 14:20:00,12.74,12.81,12.74,12.77,82800.0,7.1356,7.1748,7.1356,7.1524,82800.0
2005-04-12 14:25:00,12.77,12.81,12.76,12.76,91000.0,7.1524,7.1748,7.1468,7.1468,91000.0
2005-04-12 14:30:00,12.77,12.81,12.74,12.81,62400.0,7.1524,7.1748,7.1356,7.1748,62400.0
2005-04-12 14:35:00,12.81,12.81,12.79,12.8,33600.0,7.1748,7.1748,7.1636,7.1692,33600.0
2005-04-12 14:40:00,12.81,12.88,12.8,12.87,52000.0,7.1748,7.214,7.1692,7.2084,52000.0
2005-04-12 14:45:00,12.87,12.91,12.86,12.9,59800.0,7.2084,7.2308,7.2028,7.2252,59800.0
2005-04-12 14:50:00,12.9,12.93,12.89,12.93,49400.0,7.2252,7.242,7.2196,7.242,49400.0
2005-04-12 14:55:00,12.93,12.95,12.92,12.93,50600.0,7.242,7.2532,7.2364,7.242,50600.0
2005-04-12 15:00:00,12.93,12.93,12.89,12.92,76400.0,7.242,7.242,7.2196,7.2364,76400.0
2005-04-12 15:05:00,12.92,12.93,12.9,12.9,23200.0,7.2364,7.242,7.2252,7.2252,23200.0
2005-04-12 15:10:00,12.9,12.9,12.88,12.88,36000.0,7.2252,7.2252,7.214,7.214,36000.0
2005-04-12 15:15:00,12.88,12.93,12.88,12.93,22600.0,7.214,7.242,7.214,7.242,22600.0
2005-04-12 15:20:00,12.93,12.93,12.9,12.91,30800.0,7.242,7.242,7.2252,7.2308,30800.0
2005-04-12 15:25:00,12.91,12.94,12.9,12.93,32400.0,7.2308,7.2476,7.2252,7.242,32400.0
2005-04-12 15:30:00,12.94,12.97,12.93,12.96,48600.0,7.2476,7.2644,7.242,7.2588,48600.0
2005-04-12 15:35:00,12.96,12.97,12.95,12.96,28000.0,7.2588,7.2644,7.2532,7.2588,28000.0
2005-04-12 15:40:00,12.96,12.97,12.94,12.94,64800.0,7.2588,7.2644,7.2476,7.2476,64800.0
2005-04-12 15:45:00,12.94,12.97,12.94,12.96,41200.0,7.2476,7.2644,7.2476,7.2588,41200.0
2005-04-12 15:50:00,12.96,12.96,12.94,12.94,70600.0,7.2588,7.2588,7.2476,7.2476,70600.0
2005-04-12 15:55:00,12.94,12.94,12.91,12.92,125600.0,7.2476,7.2476,7.2308,7.2364,125600.0
2005-04-13 09:30:00,12.9,12.94,12.84,12.87,49200.0,7.2252,7.2476,7.1916,7.2084,49200.0
2005-04-13 09:35:00,12.86,12.87,12.84,12.87,57200.0,7.2028,7.2084,7.1916,7.2084,57200.0
2005-04-13 09:40:00,12.86,12.87,12.81,12.84,36600.0,7.2028,7.2084,7.1748,7.1916,36600.0
2005-04-13 09:45:00,12.84,12.89,12.84,12.87,26200.0,7.1916,7.2196,7.1916,7.2084,26200.0
2005-04-13 09:50:00,12.87,12.87,12.79,12.79,26400.0,7.2084,7.2084,7.1636,7.1636,26400.0
2005-04-13 09:55:00,12.79,12.86,12.79,12.85,30000.0,7.1636,7.2028,7.1636,7.1972,30000.0
2005-04-13 10:00:00,12.85,12.86,12.79,12.79,19000.0,7.1972,7.2028,7.1636,7.1636,19000.0
2005-04-13 10:05:00,12.79,12.82,12.78,12.78,32200.0,7.1636,7.1804,7.158,7.158,32200.0
2005-04-13 10:10:00,12.79,12.8,12.74,12.8,45400.0,7.1636,7.1692,7.1356,7.1692,45400.0
2005-04-13 10:15:00,12.79,12.8,12.76,12.8,14800.0,7.1636,7.1692,7.1468,7.1692,14800.0
2005-04-13 10:20:00,12.79,12.84,12.79,12.84,22800.0,7.1636,7.1916,7.1636,7.1916,22800.0
2005-04-13 10:25:00,12.83,12.83,12.8,12.81,11800.0,7.186,7.186,7.1692,7.1748,11800.0
2005-04-13 10:30:00,12.81,12.88,12.81,12.86,34400.0,7.1748,7.214,7.1748,7.2028,34400.0
2005-04-13 10:35:00,12.87,12.88,12.8,12.82,23000.0,7.2084,7.214,7.1692,7.1804,23000.0
2005-04-13 10:40:00,12.81,12.82,12.78,12.78,10200.0,7.1748,7.1804,7.158,7.158,10200.0
2005-04-13 10:45:00,12.79,12.81,12.79,12.8,46400.0,7.1636,7.1748,7.1636,7.1692,46400.0
2005-04-13 10:50:00,12.8,12.81,12.76,12.81,35200.0,7.1692,7.1748,7.1468,7.1748,35200.0
2005-04-13 10:55:00,12.81,12.81,12.78,12.78,21600.0,7.1748,7.1748,7.158,7.158,21600.0
2005-04-13 11:00:00,12.78,12.79,12.75,12.75,19200.0,7.158,7.1636,7.1412,7.1412,19200.0
2005-04-13 11:05:00,12.74,12.78,12.74,12.76,34000.0,7.1356,7.158,7.1356,7.1468,34000.0
2005-04-13 11:10:00,12.77,12.79,12.77,12.78,7400.0,7.1524,7.1636,7.1524,7.158,7400.0
2005-04-13 11:15:00,12.78,12.79,12.78,12.78,10200.0,7.158,7.1636,7.158,7.158,10200.0
2005-04-13 11:20:00,12.78,12.78,12.74,12.74,6200.0,7.158,7.158,7.1356,7.1356,6200.0
2005-04-13 11:25:00,12.74,12.77,12.74,12.77,20600.0,7.1356,7.1524,7.1356,7.1524,20600.0
2005-04-13 11:30:00,12.78,12.79,12.76,12.79,16600.0,7.158,7.1636,7.1468,7.1636,16600.0
2005-04-13 11:35:00,12.79,12.81,12.79,12.79,15000.0,7.1636,7.1748,7.1636,7.1636,15000.0
2005-04-13 11:40:00,12.78,12.81,12.78,12.81,7800.0,7.158,7.1748,7.158,7.1748,7800.0
2005-04-13 11:45:00,12.82,12.82,12.79,12.8,12400.0,7.1804,7.1804,7.1636,7.1692,12400.0
2005-04-13 11:50:00,12.8,12.8,12.79,12.8,4200.0,7.1692,7.1692,7.1636,7.1692,4200.0
2005-04-13 11:55:00,12.79,12.8,12.78,12.79,8400.0,7.1636,7.1692,7.158,7.1636,8400.0
2005-04-13 12:00:00,12.79,12.79,12.78,12.79,4400.0,7.1636,7.1636,7.158,7.1636,4400.0
2005-04-13 12:05:00,12.79,12.81,12.79,12.8,9600.0,7.1636,7.1748,7.1636,7.1692,9600.0
2005-04-13 12:10:00,12.79,12.79,12.78,12.78,2600.0,7.1636,7.1636,7.158,7.158,2600.0
2005-04-13 12:15:00,12.78,12.79,12.78,12.79,16200.0,7.158,7.1636,7.158,7.1636,16200.0
2005-04-13 12:20:00,12.78,12.81,12.78,12.8,9800.0,7.158,7.1748,7.158,7.1692,9800.0
2005-04-13 12:25:00,12.79,12.79,12.78,12.78,6200.0,7.1636,7.1636,7.158,7.158,6200.0
2005-04-13 12:30:00,12.78,12.8,12.78,12.8,12000.0,7.158,7.1692,7.158,7.1692,12000.0
2005-04-13 12:35:00,12.8,12.82,12.8,12.8,7600.0,7.1692,7.1804,7.1692,7.1692,7600.0
2005-04-13 12:40:00,12.8,12.8,12.79,12.8,7600.0,7.1692,7.1692,7.1636,7.1692,7600.0
2005-04-13 12:45:00,12.79,12.8,12.79,12.79,5000.0,7.1636,7.1692,7.1636,7.1636,5000.0
2005-04-13 12:50:00,12.79,12.81,12.79,12.8,22400.0,7.1636,7.1748,7.1636,7.1692,22400.0
2005-04-13 12:55:00,12.8,12.81,12.8,12.81,7600.0,7.1692,7.1748,7.1692,7.1748,7600.0
2005-04-13 13:00:00,12.81,12.81,12.78,12.79,13400.0,7.1748,7.1748,7.158,7.1636,13400.0
2005-04-13 13:05:00,12.79,12.8,12.78,12.78,11000.0,7.1636,7.1692,7.158,7.158,11000.0
2005-04-13 13:10:00,12.78,12.79,12.78,12.79,5600.0,7.158,7.1636,7.158,7.1636,5600.0
2005-04-13 13:15:00,12.79,12.79,12.78,12.79,23200.0,7.1636,7.1636,7.158,7.1636,23200.0
2005-04-13 13:20:00,12.78,12.79,12.78,12.78,28400.0,7.158,7.1636,7.158,7.158,28400.0
2005-04-13 13:25:00,12.78,12.79,12.78,12.78,28200.0,7.158,7.1636,7.158,7.158,28200.0
2005-04-13 13:30:00,12.79,12.79,12.78,12.78,28400.0,7.1636,7.1636,7.158,7.158,28400.0
2005-04-13 13:35:00,12.78,12.78,12.76,12.78,10600.0,7.158,7.158,7.1468,7.158,10600.0
2005-04-13 13:40:00,12.78,12.78,12.75,12.77,16200.0,7.158,7.158,7.1412,7.1524,16200.0
2005-04-13 13:45:00,12.76,12.76,12.74,12.74,10400.0,7.1468,7.1468,7.1356,7.1356,10400.0
2005-04-13 13:50:00,12.74,12.74,12.73,12.74,24600.0,7.1356,7.1356,7.13,7.1356,24600.0
2005-04-13 13:55:00,12.74,12.76,12.73,12.76,12400.0,7.1356,7.1468,7.13,7.1468,12400.0
2005-04-13 14:00:00,12.75,12.75,12.72,12.72,18600.0,7.1412,7.1412,7.1244,7.1244,18600.0
2005-04-13 14:05:00,12.72,12.75,12.71,12.72,31400.0,7.1244,7.1412,7.1188,7.1244,31400.0
2005-04-13 14:10:00,12.72,12.72,12.68,12.71,53200.0,7.1244,7.1244,7.102,7.1188,53200.0
2005-04-13 14:15:00,12.71,12.72,12.71,12.71,5800.0,7.1188,7.1244,7.1188,7.1188,5800.0
2005-04-13 14:20:00,12.71,12.71,12.7,12.7,12200.0,7.1188,7.1188,7.1132,7.1132,12200.0
2005-04-13 14:25:00,12.71,12.71,12.68,12.68,18800.0,7.1188,7.1188,7.102,7.102,18800.0
2005-04-13 14:30:00,12.68,12.68,12.66,12.67,19000.0,7.102,7.102,7.0908,7.0964,19000.0
2005-04-13 14:35:00,12.66,12.67,12.65,12.67,18400.0,7.0908,7.0964,7.0852,7.0964,18400.0
2005-04-13 14:40:00,12.67,12.69,12.67,12.68,15000.0,7.0964,7.1076,7.0964,7.102,15000.0
2005-04-13 14:45:00,12.68,12.68,12.65,12.65,14200.0,7.102,7.102,7.0852,7.0852,14200.0
2005-04-13 14:50:00,12.65,12.67,12.63,12.64,25000.0,7.0852,7.0964,7.074,7.0796,25000.0
2005-04-13 14:55:00,12.65,12.66,12.64,12.66,13600.0,7.0852,7.0908,7.0796,7.0908,13600.0
2005-04-13 15:00:00,12.65,12.66,12.63,12.64,33600.0,7.0852,7.0908,7.074,7.0796,33600.0
2005-04-13 15:05:00,12.64,12.65,12.62,12.64,29600.0,7.0796,7.0852,7.0684,7.0796,29600.0
2005-04-13 15:10:00,12.64,12.65,12.62,12.63,29400.0,7.0796,7.0852,7.0684,7.074,29400.0
2005-04-13 15:15:00,12.63,12.63,12.62,12.62,11000.0,7.074,7.074,7.0684,7.0684,11000.0
2005-04-13 15:20:00,12.62,12.62,12.58,12.58,40000.0,7.0684,7.0684,7.046,7.046,40000.0
2005-04-13 15:25:00,12.58,12.59,12.58,12.59,28400.0,7.046,7.0516,7.046,7.0516,28400.0
2005-04-13 15:30:00,12.59,12.59,12.58,12.59,31600.0,7.0516,7.0516,7.046,7.0516,31600.0
2005-04-13 15:35:00,12.59,12.6,12.59,12.59,29000.0,7.0516,7.0572,7.0516,7.0516,29000.0
2005-04-13 15:40:00,12.59,12.62,12.59,12.6,60400.0,7.0516,7.0684,7.0516,7.0572,60400.0
2005-04-13 15:45:00,12.6,12.63,12.6,12.63,40000.0,7.0572,7.074,7.0572,7.074,40000.0
2005-04-13 15:50:00,12.63,12.66,12.63,12.65,98800.0,7.074,7.0908,7.074,7.0852,98800.0
2005-04-13 15:55:00,12.65,12.69,12.63,12.67,193600.0,7.0852,7.1076,7.074,7.0964,193600.0
2005-04-14 09:30:00,12.75,12.78,12.72,12.72,54600.0,7.1412,7.158,7.1244,7.1244,54600.0
2005-04-14 09:35:00,12.72,12.72,12.62,12.68,38600.0,7.1244,7.1244,7.0684,7.102,38600.0
2005-04-14 09:40:00,12.66,12.77,12.65,12.77,43400.0,7.0908,7.1524,7.0852,7.1524,43400.0
2005-04-14 09:45:00,12.75,12.76,12.7,12.72,44200.0,7.1412,7.1468,7.1132,7.1244,44200.0
2005-04-14 09:50:00,12.74,12.74,12.68,12.68,21200.0,7.1356,7.1356,7.102,7.102,21200.0
2005-04-14 09:55:00,12.68,12.74,12.68,12.72,38600.0,7.102,7.1356,7.102,7.1244,38600.0
2005-04-14 10:00:00,12.71,12.74,12.7,12.72,28000.0,7.1188,7.1356,7.1132,7.1244,28000.0
2005-04-14 10:05:00,12.72,12.74,12.65,12.67,62200.0,7.1244,7.1356,7.0852,7.0964,62200.0
2005-04-14 10:10:00,12.65,12.67,12.6,12.62,40800.0,7.0852,7.0964,7.0572,7.0684,40800.0
2005-04-14 10:15:00,12.62,12.63,12.59,12.59,15200.0,7.0684,7.074,7.0516,7.0516,15200.0
2005-04-14 10:20:00,12.58,12.59,12.56,12.56,22000.0,7.046,7.0516,7.0347,7.0347,22000.0
2005-04-14 10:25:00,12.56,12.58,12.54,12.57,33400.0,7.0347,7.046,7.0235,7.0404,33400.0
2005-04-14 10:30:00,12.57,12.59,12.54,12.56,27200.0,7.0404,7.0516,7.0235,7.0347,27200.0
2005-04-14 10:35:00,12.56,12.57,12.54,12.57,24800.0,7.0347,7.0404,7.0235,7.0404,24800.0
2005-04-14 10:40:00,12.56,12.58,12.55,12.58,38800.0,7.0347,7.046,7.0291,7.046,38800.0
2005-04-14 10:45:00,12.58,12.61,12.58,12.6,32000.0,7.046,7.0628,7.046,7.0572,32000.0
2005-04-14 10:50:00,12.6,12.61,12.57,12.58,52600.0,7.0572,7.0628,7.0404,7.046,52600.0
2005-04-14 10:55:00,12.58,12.61,12.58,12.61,18600.0,7.046,7.0628,7.046,7.0628,18600.0
2005-04-14 11:00:00,12.61,12.61,12.58,12.59,49000.0,7.0628,7.0628,7.046,7.0516,49000.0
2005-04-14 11:05:00,12.59,12.67,12.59,12.67,19600.0,7.0516,7.0964,7.0516,7.0964,19600.0
2005-04-14 11:10:00,12.67,12.7,12.67,12.69,28400.0,7.0964,7.1132,7.0964,7.1076,28400.0
2005-04-14 11:15:00,12.69,12.69,12.62,12.63,34800.0,7.1076,7.1076,7.0684,7.074,34800.0
2005-04-14 11:20:00,12.63,12.65,12.63,12.65,30600.0,7.074,7.0852,7.074,7.0852,30600.0
2005-04-14 11:25:00,12.65,12.65,12.63,12.64,18400.0,7.0852,7.0852,7.074,7.0796,18400.0
2005-04-14 11:30:00,12.63,12.63,12.61,12.62,40200.0,7.074,7.074,7.0628,7.0684,40200.0
2005-04-14 11:35:00,12.63,12.63,12.62,12.63,32800.0,7.074,7.074,7.0684,7.074,32800.0
2005-04-14 11:40:00,12.62,12.63,12.61,12.61,5000.0,7.0684,7.074,7.0628,7.0628,5000.0
2005-04-14 11:45:00,12.62,12.63,12.61,12.61,22800.0,7.0684,7.074,7.0628,7.0628,22800.0
2005-04-14 11:50:00,12.62,12.62,12.59,12.62,28600.0,7.0684,7.0684,7.0516,7.0684,28600.0
2005-04-14 11:55:00,12.61,12.61,12.58,12.59,10000.0,7.0628,7.0628,7.046,7.0516,10000.0
2005-04-14 12:00:00,12.58,12.61,12.58,12.61,25400.0,7.046,7.0628,7.046,7.0628,25400.0
2005-04-14 12:05:00,12.61,12.62,12.6,12.61,3800.0,7.0628,7.0684,7.0572,7.0628,3800.0
2005-04-14 12:10:00,12.62,12.62,12.61,12.61,10000.0,7.0684,7.0684,7.0628,7.0628,10000.0
2005-04-14 12:15:00,12.61,12.62,12.6,12.6,14200.0,7.0628,7.0684,7.0572,7.0572,14200.0
2005-04-14 12:20:00,12.6,12.6,12.59,12.59,10600.0,7.0572,7.0572,7.0516,7.0516,10600.0
2005-04-14 12:25:00,12.6,12.6,12.58,12.58,16200.0,7.0572,7.0572,7.046,7.046,16200.0
2005-04-14 12:30:00,12.58,12.61,12.58,12.6,44800.0,7.046,7.0628,7.046,7.0572,44800.0
2005-04-14 12:35:00,12.61,12.61,12.6,12.61,9200.0,7.0628,7.0628,7.0572,7.0628,9200.0
2005-04-14 12:40:00,12.6,12.6,12.57,12.58,17800.0,7.0572,7.0572,7.0404,7.046,17800.0
2005-04-14 12:45:00,12.58,12.59,12.58,12.59,28800.0,7.046,7.0516,7.046,7.0516,28800.0
2005-04-14 12:50:00,12.58,12.58,12.58,12.58,13200.0,7.046,7.046,7.046,7.046,13200.0
2005-04-14 12:55:00,12.58,12.6,12.58,12.6,17200.0,7.046,7.0572,7.046,7.0572,17200.0
2005-04-14 13:00:00,12.59,12.6,12.58,12.59,12400.0,7.0516,7.0572,7.046,7.0516,12400.0
2005-04-14 13:05:00,12.59,12.59,12.59,12.59,2000.0,7.0516,7.0516,7.0516,7.0516,2000.0
2005-04-14 13:10:00,12.59,12.6,12.56,12.56,37200.0,7.0516,7.0572,7.0347,7.0347,37200.0
2005-04-14 13:15:00,12.56,12.6,12.54,12.55,56400.0,7.0347,7.0572,7.0235,7.0291,56400.0
2005-04-14 13:20:00,12.55,12.56,12.55,12.56,11000.0,7.0291,7.0347,7.0291,7.0347,11000.0
2005-04-14 13:25:00,12.56,12.56,12.53,12.54,28400.0,7.0347,7.0347,7.0179,7.0235,28400.0
2005-04-14 13:30:00,12.54,12.54,12.51,12.51,39000.0,7.0235,7.0235,7.0067,7.0067,39000.0
2005-04-14 13:35:00,12.51,12.54,12.49,12.5,82600.0,7.0067,7.0235,6.9955,7.0011,82600.0
2005-04-14 13:40:00,12.49,12.51,12.49,12.49,80200.0,6.9955,7.0067,6.9955,6.9955,80200.0
2005-04-14 13:45:00,12.49,12.5,12.46,12.47,68000.0,6.9955,7.0011,6.9787,6.9843,68000.0
2005-04-14 13:50:00,12.47,12.47,12.45,12.45,72600.0,6.9843,6.9843,6.9731,6.9731,72600.0
2005-04-14 13:55:00,12.46,12.48,12.45,12.47,261000.0,6.9787,6.9899,6.9731,6.9843,261000.0
2005-04-14 14:00:00,12.47,12.47,12.47,12.47,24400.0,6.9843,6.9843,6.9843,6.9843,24400.0
2005-04-14 14:05:00,12.47,12.5,12.47,12.5,105000.0,6.9843,7.0011,6.9843,7.0011,105000.0
2005-04-14 14:10:00,12.5,12.51,12.49,12.5,42600.0,7.0011,7.0067,6.9955,7.0011,42600.0
2005-04-14 14:15:00,12.5,12.51,12.49,12.5,96800.0,7.0011,7.0067,6.9955,7.0011,96800.0
2005-04-14 14:20:00,12.49,12.51,12.49,12.49,29000.0,6.9955,7.0067,6.9955,6.9955,29000.0
2005-04-14 14:25:00,12.49,12.49,12.46,12.49,24600.0,6.9955,6.9955,6.9787,6.9955,24600.0
2005-04-14 14:30:00,12.49,12.49,12.45,12.46,30800.0,6.9955,6.9955,6.9731,6.9787,30800.0
2005-04-14 14:35:00,12.46,12.47,12.44,12.46,22400.0,6.9787,6.9843,6.9675,6.9787,22400.0
2005-04-14 14:40:00,12.45,12.47,12.44,12.46,29600.0,6.9731,6.9843,6.9675,6.9787,29600.0
2005-04-14 14:45:00,12.45,12.48,12.45,12.47,17800.0,6.9731,6.9899,6.9731,6.9843,17800.0
2005-04-14 14:50:00,12.47,12.48,12.46,12.47,11600.0,6.9843,6.9899,6.9787,6.9843,11600.0
2005-04-14 14:55:00,12.47,12.51,12.46,12.46,45600.0,6.9843,7.0067,6.9787,6.9787,45600.0
2005-04-14 15:00:00,12.46,12.49,12.46,12.47,23200.0,6.9787,6.9955,6.9787,6.9843,23200.0
2005-04-14 15:05:00,12.47,12.48,12.46,12.47,25200.0,6.9843,6.9899,6.9787,6.9843,25200.0
2005-04-14 15:10:00,12.47,12.49,12.46,12.47,37000.0,6.9843,6.9955,6.9787,6.9843,37000.0
2005-04-14 15:15:00,12.47,12.47,12.46,12.46,44800.0,6.9843,6.9843,6.9787,6.9787,44800.0
2005-04-14 15:20:00,12.46,12.47,12.46,12.47,14600.0,6.9787,6.9843,6.9787,6.9843,14600.0
2005-04-14 15:25:00,12.47,12.49,12.47,12.49,25800.0,6.9843,6.9955,6.9843,6.9955,25800.0
2005-04-14 15:30:00,12.48,12.49,12.47,12.49,25600.0,6.9899,6.9955,6.9843,6.9955,25600.0
2005-04-14 15:35:00,12.49,12.51,12.48,12.49,34600.0,6.9955,7.0067,6.9899,6.9955,34600.0
2005-04-14 15:40:00,12.48,12.49,12.47,12.47,25200.0,6.9899,6.9955,6.9843,6.9843,25200.0
2005-04-14 15:45:00,12.47,12.47,12.45,12.47,36200.0,6.9843,6.9843,6.9731,6.9843,36200.0
2005-04-14 15:50:00,12.47,12.49,12.46,12.46,76600.0,6.9843,6.9955,6.9787,6.9787,76600.0
2005-04-14 15:55:00,12.47,12.51,12.46,12.47,150000.0,6.9843,7.0067,6.9787,6.9843,150000.0
2005-04-15 09:30:00,12.43,12.43,12.33,12.38,185000.0,6.9619,6.9619,6.9059,6.9339,185000.0
2005-04-15 09:35:00,12.38,12.39,12.3,12.31,75600.0,6.9339,6.9395,6.8891,6.8947,75600.0
2005-04-15 09:40:00,12.31,12.34,12.27,12.34,64800.0,6.8947,6.9115,6.8723,6.9115,64800.0
2005-04-15 09:45:00,12.31,12.34,12.31,12.34,61000.0,6.8947,6.9115,6.8947,6.9115,61000.0
2005-04-15 09:50:00,12.34,12.36,12.33,12.35,144800.0,6.9115,6.9227,6.9059,6.9171,144800.0
2005-04-15 09:55:00,12.35,12.35,12.3,12.31,202400.0,6.9171,6.9171,6.8891,6.8947,202400.0
2005-04-15 10:00:00,12.31,12.34,12.3,12.3,52400.0,6.8947,6.9115,6.8891,6.8891,52400.0
2005-04-15 10:05:00,12.3,12.31,12.27,12.3,54800.0,6.8891,6.8947,6.8723,6.8891,54800.0
2005-04-15 10:10:00,12.29,12.29,12.24,12.26,76400.0,6.8835,6.8835,6.8555,6.8667,76400.0
2005-04-15 10:15:00,12.25,12.28,12.25,12.27,50800.0,6.8611,6.8779,6.8611,6.8723,50800.0
2005-04-15 10:20:00,12.27,12.29,12.25,12.29,48400.0,6.8723,6.8835,6.8611,6.8835,48400.0
2005-04-15 10:25:00,12.29,12.33,12.28,12.32,28400.0,6.8835,6.9059,6.8779,6.9003,28400.0
2005-04-15 10:30:00,12.31,12.38,12.31,12.33,31200.0,6.8947,6.9339,6.8947,6.9059,31200.0
2005-04-15 10:35:00,12.34,12.35,12.31,12.34,23600.0,6.9115,6.9171,6.8947,6.9115,23600.0
2005-04-15 10:40:00,12.32,12.34,12.29,12.31,51800.0,6.9003,6.9115,6.8835,6.8947,51800.0
2005-04-15 10:45:00,12.33,12.34,12.3,12.31,62400.0,6.9059,6.9115,6.8891,6.8947,62400.0
2005-04-15 10:50:00,12.31,12.37,12.29,12.3,24000.0,6.8947,6.9283,6.8835,6.8891,24000.0
2005-04-15 10:55:00,12.31,12.36,12.31,12.33,26600.0,6.8947,6.9227,6.8947,6.9059,26600.0
2005-04-15 11:00:00,12.34,12.35,12.3,12.31,14200.0,6.9115,6.9171,6.8891,6.8947,14200.0
2005-04-15 11:05:00,12.31,12.33,12.29,12.32,15600.0,6.8947,6.9059,6.8835,6.9003,15600.0
2005-04-15 11:10:00,12.32,12.34,12.3,12.31,26000.0,6.9003,6.9115,6.8891,6.8947,26000.0
2005-04-15 11:15:00,12.32,12.35,12.31,12.31,8800.0,6.9003,6.9171,6.8947,6.8947,8800.0
2005-04-15 11:20:00,12.31,12.34,12.31,12.33,10600.0,6.8947,6.9115,6.8947,6.9059,10600.0
2005-04-15 11:25:00,12.34,12.35,12.32,12.34,20600.0,6.9115,6.9171,6.9003,6.9115,20600.0
2005-04-15 11:30:00,12.34,12.35,12.32,12.33,16000.0,6.9115,6.9171,6.9003,6.9059,16000.0
2005-04-15 11:35:00,12.33,12.33,12.29,12.29,27600.0,6.9059,6.9059,6.8835,6.8835,27600.0
2005-04-15 11:40:00,12.3,12.33,12.3,12.33,20600.0,6.8891,6.9059,6.8891,6.9059,20600.0
2005-04-15 11:45:00,12.32,12.33,12.31,12.31,5800.0,6.9003,6.9059,6.8947,6.8947,5800.0
2005-04-15 11:50:00,12.31,12.32,12.27,12.28,56600.0,6.8947,6.9003,6.8723,6.8779,56600.0
2005-04-15 11:55:00,12.28,12.28,12.26,12.26,58800.0,6.8779,6.8779,6.8667,6.8667,58800.0
2005-04-15 12:00:00,12.26,12.29,12.24,12.29,49000.0,6.8667,6.8835,6.8555,6.8835,49000.0
2005-04-15 12:05:00,12.27,12.31,12.27,12.29,18400.0,6.8723,6.8947,6.8723,6.8835,18400.0
2005-04-15 12:10:00,12.29,12.3,12.27,12.27,9000.0,6.8835,6.8891,6.8723,6.8723,9000.0
2005-04-15 12:15:00,12.27,12.27,12.23,12.23,23400.0,6.8723,6.8723,6.8499,6.8499,23400.0
2005-04-15 12:20:00,12.23,12.25,12.2,12.25,37200.0,6.8499,6.8611,6.8331,6.8611,37200.0
2005-04-15 12:25:00,12.24,12.24,12.21,12.22,21400.0,6.8555,6.8555,6.8387,6.8443,21400.0
2005-04-15 12:30:00,12.21,12.22,12.2,12.21,29200.0,6.8387,6.8443,6.8331,6.8387,29200.0
2005-04-15 12:35:00,12.2,12.21,12.2,12.2,25400.0,6.8331,6.8387,6.8331,6.8331,25400.0
2005-04-15 12:40:00,12.21,12.22,12.21,12.21,19200.0,6.8387,6.8443,6.8387,6.8387,19200.0
2005-04-15 12:45:00,12.21,12.22,12.19,12.2,34000.0,6.8387,6.8443,6.8275,6.8331,34000.0
2005-04-15 12:50:00,12.19,12.19,12.15,12.16,37000.0,6.8275,6.8275,6.8051,6.8107,37000.0
2005-04-15 12:55:00,12.16,12.18,12.13,12.13,69800.0,6.8107,6.8219,6.7939,6.7939,69800.0
2005-04-15 13:00:00,12.13,12.13,12.1,12.1,43200.0,6.7939,6.7939,6.7771,6.7771,43200.0
2005-04-15 13:05:00,12.1,12.17,12.1,12.17,94800.0,6.7771,6.8163,6.7771,6.8163,94800.0
2005-04-15 13:10:00,12.17,12.19,12.15,12.18,43400.0,6.8163,6.8275,6.8051,6.8219,43400.0
2005-04-15 13:15:00,12.18,12.2,12.17,12.2,69400.0,6.8219,6.8331,6.8163,6.8331,69400.0
2005-04-15 13:20:00,12.19,12.24,12.19,12.24,48600.0,6.8275,6.8555,6.8275,6.8555,48600.0
2005-04-15 13:25:00,12.24,12.27,12.22,12.23,42600.0,6.8555,6.8723,6.8443,6.8499,42600.0
2005-04-15 13:30:00,12.23,12.27,12.23,12.27,21400.0,6.8499,6.8723,6.8499,6.8723,21400.0
2005-04-15 13:35:00,12.27,12.29,12.27,12.29,35000.0,6.8723,6.8835,6.8723,6.8835,35000.0
2005-04-15 13:40:00,12.29,12.31,12.29,12.3,27200.0,6.8835,6.8947,6.8835,6.8891,27200.0
2005-04-15 13:45:00,12.3,12.3,12.24,12.25,41400.0,6.8891,6.8891,6.8555,6.8611,41400.0
2005-04-15 13:50:00,12.25,12.26,12.24,12.26,5000.0,6.8611,6.8667,6.8555,6.8667,5000.0
2005-04-15 13:55:00,12.25,12.25,12.22,12.22,9600.0,6.8611,6.8611,6.8443,6.8443,9600.0
2005-04-15 14:00:00,12.22,12.23,12.2,12.22,35600.0,6.8443,6.8499,6.8331,6.8443,35600.0
2005-04-15 14:05:00,12.22,12.23,12.21,12.22,12000.0,6.8443,6.8499,6.8387,6.8443,12000.0
2005-04-15 14:10:00,12.21,12.22,12.21,12.22,10000.0,6.8387,6.8443,6.8387,6.8443,10000.0
2005-04-15 14:15:00,12.22,12.27,12.22,12.27,42000.0,6.8443,6.8723,6.8443,6.8723,42000.0
2005-04-15 14:20:00,12.27,12.27,12.24,12.25,11600.0,6.8723,6.8723,6.8555,6.8611,11600.0
2005-04-15 14:25:00,12.24,12.26,12.24,12.24,11200.0,6.8555,6.8667,6.8555,6.8555,11200.0
2005-04-15 14:30:00,12.24,12.25,12.2,12.22,22200.0,6.8555,6.8611,6.8331,6.8443,22200.0
2005-04-15 14:35:00,12.21,12.22,12.2,12.21,26800.0,6.8387,6.8443,6.8331,6.8387,26800.0
2005-04-15 14:40:00,12.21,12.22,12.21,12.22,8600.0,6.8387,6.8443,6.8387,6.8443,8600.0
2005-04-15 14:45:00,12.22,12.24,12.22,12.22,35800.0,6.8443,6.8555,6.8443,6.8443,35800.0
2005-04-15 14:50:00,12.22,12.24,12.22,12.22,49400.0,6.8443,6.8555,6.8443,6.8443,49400.0
2005-04-15 14:55:00,12.22,12.24,12.2,12.22,78800.0,6.8443,6.8555,6.8331,6.8443,78800.0
2005-04-15 15:00:00,12.22,12.23,12.21,12.21,53600.0,6.8443,6.8499,6.8387,6.8387,53600.0
2005-04-15 15:05:00,12.21,12.24,12.21,12.21,47600.0,6.8387,6.8555,6.8387,6.8387,47600.0
2005-04-15 15:10:00,12.22,12.23,12.19,12.2,48200.0,6.8443,6.8499,6.8275,6.8331,48200.0
2005-04-15 15:15:00,12.21,12.22,12.19,12.22,18400.0,6.8387,6.8443,6.8275,6.8443,18400.0
2005-04-15 15:20:00,12.22,12.24,12.21,12.24,76600.0,6.8443,6.8555,6.8387,6.8555,76600.0
2005-04-15 15:25:00,12.24,12.28,12.24,12.24,58000.0,6.8555,6.8779,6.8555,6.8555,58000.0
2005-04-15 15:30:00,12.24,12.29,12.24,12.26,68000.0,6.8555,6.8835,6.8555,6.8667,68000.0
2005-04-15 15:35:00,12.26,12.31,12.26,12.31,100800.0,6.8667,6.8947,6.8667,6.8947,100800.0
2005-04-15 15:40:00,12.3,12.32,12.29,12.3,134400.0,6.8891,6.9003,6.8835,6.8891,134400.0
2005-04-15 15:45:00,12.31,12.31,12.27,12.28,188600.0,6.8947,6.8947,6.8723,6.8779,188600.0
2005-04-15 15:50:00,12.28,12.29,12.24,12.26,116800.0,6.8779,6.8835,6.8555,6.8667,116800.0
2005-04-15 15:55:00,12.26,12.31,12.26,12.3,276800.0,6.8667,6.8947,6.8667,6.8891,276800.0
2005-04-18 09:30:00,12.33,12.38,12.22,12.36,124200.0,6.9059,6.9339,6.8443,6.9227,124200.0
2005-04-18 09:35:00,12.35,12.37,12.34,12.34,67000.0,6.9171,6.9283,6.9115,6.9115,67000.0
2005-04-18 09:40:00,12.34,12.45,12.34,12.43,70000.0,6.9115,6.9731,6.9115,6.9619,70000.0
2005-04-18 09:45:00,12.43,12.44,12.38,12.4,46800.0,6.9619,6.9675,6.9339,6.9451,46800.0
2005-04-18 09:50:00,12.4,12.47,12.4,12.47,88000.0,6.9451,6.9843,6.9451,6.9843,88000.0
2005-04-18 09:55:00,12.47,12.54,12.46,12.51,96600.0,6.9843,7.0235,6.9787,7.0067,96600.0
2005-04-18 10:00:00,12.54,12.63,12.53,12.63,103800.0,7.0235,7.074,7.0179,7.074,103800.0
2005-04-18 10:05:00,12.63,12.65,12.59,12.65,72200.0,7.074,7.0852,7.0516,7.0852,72200.0
2005-04-18 10:10:00,12.65,12.67,12.6,12.64,44200.0,7.0852,7.0964,7.0572,7.0796,44200.0
2005-04-18 10:15:00,12.63,12.63,12.6,12.62,72200.0,7.074,7.074,7.0572,7.0684,72200.0
2005-04-18 10:20:00,12.6,12.63,12.56,12.56,55000.0,7.0572,7.074,7.0347,7.0347,55000.0
2005-04-18 10:25:00,12.56,12.6,12.51,12.52,73600.0,7.0347,7.0572,7.0067,7.0123,73600.0
2005-04-18 10:30:00,12.52,12.56,12.52,12.53,47600.0,7.0123,7.0347,7.0123,7.0179,47600.0
2005-04-18 10:35:00,12.54,12.55,12.48,12.49,21400.0,7.0235,7.0291,6.9899,6.9955,21400.0
2005-04-18 10:40:00,12.49,12.52,12.44,12.47,44200.0,6.9955,7.0123,6.9675,6.9843,44200.0
2005-04-18 10:45:00,12.47,12.53,12.46,12.49,47000.0,6.9843,7.0179,6.9787,6.9955,47000.0
2005-04-18 10:50:00,12.49,12.49,12.45,12.46,49400.0,6.9955,6.9955,6.9731,6.9787,49400.0
2005-04-18 10:55:00,12.47,12.53,12.47,12.47,28400.0,6.9843,7.0179,6.9843,6.9843,28400.0
2005-04-18 11:00:00,12.47,12.54,12.47,12.5,57400.0,6.9843,7.0235,6.9843,7.0011,57400.0
2005-04-18 11:05:00,12.51,12.54,12.49,12.53,22000.0,7.0067,7.0235,6.9955,7.0179,22000.0
2005-04-18 11:10:00,12.53,12.55,12.5,12.53,26600.0,7.0179,7.0291,7.0011,7.0179,26600.0
2005-04-18 11:15:00,12.53,12.53,12.5,12.5,37200.0,7.0179,7.0179,7.0011,7.0011,37200.0
2005-04-18 11:20:00,12.52,12.53,12.48,12.49,63800.0,7.0123,7.0179,6.9899,6.9955,63800.0
2005-04-18 11:25:00,12.49,12.5,12.47,12.49,26200.0,6.9955,7.0011,6.9843,6.9955,26200.0
2005-04-18 11:30:00,12.49,12.49,12.47,12.49,12000.0,6.9955,6.9955,6.9843,6.9955,12000.0
2005-04-18 11:35:00,12.49,12.49,12.45,12.47,26200.0,6.9955,6.9955,6.9731,6.9843,26200.0
2005-04-18 11:40:00,12.46,12.48,12.45,12.45,30600.0,6.9787,6.9899,6.9731,6.9731,30600.0
2005-04-18 11:45:00,12.46,12.46,12.45,12.46,16000.0,6.9787,6.9787,6.9731,6.9787,16000.0
2005-04-18 11:50:00,12.46,12.48,12.46,12.47,27200.0,6.9787,6.9899,6.9787,6.9843,27200.0
2005-04-18 11:55:00,12.48,12.49,12.47,12.47,17200.0,6.9899,6.9955,6.9843,6.9843,17200.0
2005-04-18 12:00:00,12.48,12.48,12.46,12.47,20000.0,6.9899,6.9899,6.9787,6.9843,20000.0
2005-04-18 12:05:00,12.47,12.48,12.47,12.47,17800.0,6.9843,6.9899,6.9843,6.9843,17800.0
2005-04-18 12:10:00,12.47,12.47,12.46,12.47,12200.0,6.9843,6.9843,6.9787,6.9843,12200.0
2005-04-18 12:15:00,12.47,12.47,12.45,12.45,10000.0,6.9843,6.9843,6.9731,6.9731,10000.0
2005-04-18 12:20:00,12.46,12.49,12.45,12.49,28800.0,6.9787,6.9955,6.9731,6.9955,28800.0
2005-04-18 12:25:00,12.49,12.51,12.49,12.5,36000.0,6.9955,7.0067,6.9955,7.0011,36000.0
2005-04-18 12:30:00,12.51,12.51,12.5,12.51,5800.0,7.0067,7.0067,7.0011,7.0067,5800.0
2005-04-18 12:35:00,12.5,12.55,12.49,12.55,48000.0,7.0011,7.0291,6.9955,7.0291,48000.0
2005-04-18 12:40:00,12.54,12.55,12.53,12.55,11200.0,7.0235,7.0291,7.0179,7.0291,11200.0
2005-04-18 12:45:00,12.55,12.56,12.52,12.52,37800.0,7.0291,7.0347,7.0123,7.0123,37800.0
2005-04-18 12:50:00,12.52,12.56,12.52,12.56,20400.0,7.0123,7.0347,7.0123,7.0347,20400.0
2005-04-18 12:55:00,12.56,12.62,12.56,12.59,40200.0,7.0347,7.0684,7.0347,7.0516,40200.0
2005-04-18 13:00:00,12.6,12.6,12.58,12.6,12600.0,7.0572,7.0572,7.046,7.0572,12600.0
2005-04-18 13:05:00,12.6,12.63,12.57,12.57,42800.0,7.0572,7.074,7.0404,7.0404,42800.0
2005-04-18 13:10:00,12.58,12.58,12.56,12.56,13000.0,7.046,7.046,7.0347,7.0347,13000.0
2005-04-18 13:15:00,12.56,12.58,12.51,12.54,51600.0,7.0347,7.046,7.0067,7.0235,51600.0
2005-04-18 13:20:00,12.54,12.56,12.5,12.56,18200.0,7.0235,7.0347,7.0011,7.0347,18200.0
2005-04-18 13:25:00,12.56,12.58,12.54,12.57,10000.0,7.0347,7.046,7.0235,7.0404,10000.0
2005-04-18 13:30:00,12.56,12.56,12.52,12.54,39800.0,7.0347,7.0347,7.0123,7.0235,39800.0
2005-04-18 13:35:00,12.54,12.54,12.51,12.52,59800.0,7.0235,7.0235,7.0067,7.0123,59800.0
2005-04-18 13:40:00,12.52,12.55,12.52,12.54,25800.0,7.0123,7.0291,7.0123,7.0235,25800.0
2005-04-18 13:45:00,12.54,12.56,12.54,12.56,30800.0,7.0235,7.0347,7.0235,7.0347,30800.0
2005-04-18 13:50:00,12.56,12.58,12.56,12.58,32000.0,7.0347,7.046,7.0347,7.046,32000.0
2005-04-18 13:55:00,12.58,12.59,12.58,12.59,39600.0,7.046,7.0516,7.046,7.0516,39600.0
2005-04-18 14:00:00,12.59,12.62,12.57,12.62,48400.0,7.0516,7.0684,7.0404,7.0684,48400.0
2005-04-18 14:05:00,12.62,12.63,12.59,12.59,50000.0,7.0684,7.074,7.0516,7.0516,50000.0
2005-04-18 14:10:00,12.58,12.61,12.57,12.58,25800.0,7.046,7.0628,7.0404,7.046,25800.0
2005-04-18 14:15:00,12.58,12.58,12.55,12.56,44400.0,7.046,7.046,7.0291,7.0347,44400.0
2005-04-18 14:20:00,12.56,12.56,12.54,12.56,26600.0,7.0347,7.0347,7.0235,7.0347,26600.0
2005-04-18 14:25:00,12.56,12.56,12.54,12.55,33200.0,7.0347,7.0347,7.0235,7.0291,33200.0
2005-04-18 14:30:00,12.56,12.56,12.55,12.55,39600.0,7.0347,7.0347,7.0291,7.0291,39600.0
2005-04-18 14:35:00,12.56,12.56,12.54,12.56,35600.0,7.0347,7.0347,7.0235,7.0347,35600.0
2005-04-18 14:40:00,12.56,12.56,12.5,12.52,43600.0,7.0347,7.0347,7.0011,7.0123,43600.0
2005-04-18 14:45:00,12.51,12.53,12.51,12.52,10400.0,7.0067,7.0179,7.0067,7.0123,10400.0
2005-04-18 14:50:00,12.52,12.54,12.52,12.52,29200.0,7.0123,7.0235,7.0123,7.0123,29200.0
2005-04-18 14:55:00,12.52,12.54,12.51,12.53,18400.0,7.0123,7.0235,7.0067,7.0179,18400.0
2005-04-18 15:00:00,12.53,12.56,12.52,12.52,29400.0,7.0179,7.0347,7.0123,7.0123,29400.0
2005-04-18 15:05:00,12.52,12.54,12.49,12.51,24600.0,7.0123,7.0235,6.9955,7.0067,24600.0
2005-04-18 15:10:00,12.51,12.53,12.49,12.52,28600.0,7.0067,7.0179,6.9955,7.0123,28600.0
2005-04-18 15:15:00,12.52,12.53,12.51,12.52,25200.0,7.0123,7.0179,7.0067,7.0123,25200.0
2005-04-18 15:20:00,12.51,12.53,12.51,12.52,27200.0,7.0067,7.0179,7.0067,7.0123,27200.0
2005-04-18 15:25:00,12.52,12.54,12.52,12.52,19800.0,7.0123,7.0235,7.0123,7.0123,19800.0
2005-04-18 15:30:00,12.53,12.53,12.52,12.52,38200.0,7.0179,7.0179,7.0123,7.0123,38200.0
2005-04-18 15:35:00,12.52,12.52,12.48,12.49,58600.0,7.0123,7.0123,6.9899,6.9955,58600.0
2005-04-18 15:40:00,12.49,12.49,12.46,12.47,54000.0,6.9955,6.9955,6.9787,6.9843,54000.0
2005-04-18 15:45:00,12.48,12.49,12.47,12.49,63600.0,6.9899,6.9955,6.9843,6.9955,63600.0
2005-04-18 15:50:00,12.49,12.5,12.47,12.47,184200.0,6.9955,7.0011,6.9843,6.9843,184200.0
2005-04-18 15:55:00,12.47,12.49,12.46,12.46,128200.0,6.9843,6.9955,6.9787,6.9787,128200.0
2005-04-19 09:30:00,12.55,12.68,12.55,12.65,70400.0,7.0291,7.102,7.0291,7.0852,70400.0
2005-04-19 09:35:00,12.66,12.72,12.65,12.7,77400.0,7.0908,7.1244,7.0852,7.1132,77400.0
2005-04-19 09:40:00,12.7,12.74,12.67,12.7,80800.0,7.1132,7.1356,7.0964,7.1132,80800.0
2005-04-19 09:45:00,12.71,12.72,12.65,12.71,119600.0,7.1188,7.1244,7.0852,7.1188,119600.0
2005-04-19 09:50:00,12.7,12.72,12.68,12.71,57200.0,7.1132,7.1244,7.102,7.1188,57200.0
2005-04-19 09:55:00,12.71,12.74,12.71,12.74,31600.0,7.1188,7.1356,7.1188,7.1356,31600.0
2005-04-19 10:00:00,12.74,12.74,12.7,12.7,17600.0,7.1356,7.1356,7.1132,7.1132,17600.0
2005-04-19 10:05:00,12.7,12.7,12.68,12.69,60600.0,7.1132,7.1132,7.102,7.1076,60600.0
2005-04-19 10:10:00,12.7,12.72,12.67,12.67,42600.0,7.1132,7.1244,7.0964,7.0964,42600.0
2005-04-19 10:15:00,12.69,12.7,12.65,12.68,41200.0,7.1076,7.1132,7.0852,7.102,41200.0
2005-04-19 10:20:00,12.68,12.72,12.65,12.71,40800.0,7.102,7.1244,7.0852,7.1188,40800.0
2005-04-19 10:25:00,12.72,12.74,12.7,12.72,31600.0,7.1244,7.1356,7.1132,7.1244,31600.0
2005-04-19 10:30:00,12.72,12.75,12.71,12.74,35000.0,7.1244,7.1412,7.1188,7.1356,35000.0
2005-04-19 10:35:00,12.74,12.74,12.72,12.74,96400.0,7.1356,7.1356,7.1244,7.1356,96400.0
2005-04-19 10:40:00,12.74,12.74,12.68,12.68,26600.0,7.1356,7.1356,7.102,7.102,26600.0
2005-04-19 10:45:00,12.7,12.74,12.65,12.68,81800.0,7.1132,7.1356,7.0852,7.102,81800.0
2005-04-19 10:50:00,12.68,12.71,12.68,12.7,27200.0,7.102,7.1188,7.102,7.1132,27200.0
2005-04-19 10:55:00,12.7,12.71,12.65,12.68,80200.0,7.1132,7.1188,7.0852,7.102,80200.0
2005-04-19 11:00:00,12.68,12.72,12.68,12.7,45800.0,7.102,7.1244,7.102,7.1132,45800.0
2005-04-19 11:05:00,12.7,12.75,12.69,12.75,87000.0,7.1132,7.1412,7.1076,7.1412,87000.0
2005-04-19 11:10:00,12.75,12.78,12.72,12.77,70000.0,7.1412,7.158,7.1244,7.1524,70000.0
2005-04-19 11:15:00,12.76,12.79,12.75,12.77,70800.0,7.1468,7.1636,7.1412,7.1524,70800.0
2005-04-19 11:20:00,12.77,12.79,12.76,12.79,19200.0,7.1524,7.1636,7.1468,7.1636,19200.0
2005-04-19 11:25:00,12.79,12.86,12.78,12.85,79200.0,7.1636,7.2028,7.158,7.1972,79200.0
2005-04-19 11:30:00,12.84,12.84,12.8,12.8,37200.0,7.1916,7.1916,7.1692,7.1692,37200.0
2005-04-19 11:35:00,12.8,12.81,12.79,12.81,23200.0,7.1692,7.1748,7.1636,7.1748,23200.0
2005-04-19 11:40:00,12.81,12.83,12.81,12.81,64000.0,7.1748,7.186,7.1748,7.1748,64000.0
2005-04-19 11:45:00,12.82,12.82,12.8,12.81,57800.0,7.1804,7.1804,7.1692,7.1748,57800.0
2005-04-19 11:50:00,12.81,12.85,12.81,12.85,40200.0,7.1748,7.1972,7.1748,7.1972,40200.0
2005-04-19 11:55:00,12.85,12.88,12.83,12.88,209200.0,7.1972,7.214,7.186,7.214,209200.0
2005-04-19 12:00:00,12.87,12.88,12.85,12.86,27600.0,7.2084,7.214,7.1972,7.2028,27600.0
2005-04-19 12:05:00,12.86,12.87,12.85,12.86,50000.0,7.2028,7.2084,7.1972,7.2028,50000.0
2005-04-19 12:10:00,12.86,12.88,12.85,12.88,60200.0,7.2028,7.214,7.1972,7.214,60200.0
2005-04-19 12:15:00,12.87,12.88,12.87,12.88,53400.0,7.2084,7.214,7.2084,7.214,53400.0
2005-04-19 12:20:00,12.88,12.88,12.86,12.86,54000.0,7.214,7.214,7.2028,7.2028,54000.0
2005-04-19 12:25:00,12.86,12.86,12.81,12.82,24800.0,7.2028,7.2028,7.1748,7.1804,24800.0
2005-04-19 12:30:00,12.83,12.85,12.8,12.81,24000.0,7.186,7.1972,7.1692,7.1748,24000.0
2005-04-19 12:35:00,12.8,12.82,12.8,12.8,17200.0,7.1692,7.1804,7.1692,7.1692,17200.0
2005-04-19 12:40:00,12.81,12.83,12.81,12.81,16600.0,7.1748,7.186,7.1748,7.1748,16600.0
2005-04-19 12:45:00,12.81,12.82,12.81,12.82,8600.0,7.1748,7.1804,7.1748,7.1804,8600.0
2005-04-19 12:50:00,12.82,12.83,12.77,12.79,31800.0,7.1804,7.186,7.1524,7.1636,31800.0
2005-04-19 12:55:00,12.79,12.81,12.79,12.8,17000.0,7.1636,7.1748,7.1636,7.1692,17000.0
2005-04-19 13:00:00,12.8,12.83,12.8,12.83,47400.0,7.1692,7.186,7.1692,7.186,47400.0
2005-04-19 13:05:00,12.83,12.85,12.82,12.83,36000.0,7.186,7.1972,7.1804,7.186,36000.0
2005-04-19 13:10:00,12.83,12.86,12.83,12.85,27000.0,7.186,7.2028,7.186,7.1972,27000.0
2005-04-19 13:15:00,12.85,12.86,12.83,12.83,21400.0,7.1972,7.2028,7.186,7.186,21400.0
2005-04-19 13:20:00,12.85,12.86,12.84,12.85,20000.0,7.1972,7.2028,7.1916,7.1972,20000.0
2005-04-19 13:25:00,12.85,12.88,12.84,12.86,31000.0,7.1972,7.214,7.1916,7.2028,31000.0
2005-04-19 13:30:00,12.87,12.88,12.86,12.86,11800.0,7.2084,7.214,7.2028,7.2028,11800.0
2005-04-19 13:35:00,12.87,12.88,12.85,12.86,27400.0,7.2084,7.214,7.1972,7.2028,27400.0
2005-04-19 13:40:00,12.86,12.88,12.85,12.88,16200.0,7.2028,7.214,7.1972,7.214,16200.0
2005-04-19 13:45:00,12.88,12.9,12.85,12.9,54200.0,7.214,7.2252,7.1972,7.2252,54200.0
2005-04-19 13:50:00,12.9,12.9,12.88,12.9,13200.0,7.2252,7.2252,7.214,7.2252,13200.0
2005-04-19 13:55:00,12.9,12.9,12.88,12.89,19600.0,7.2252,7.2252,7.214,7.2196,19600.0
2005-04-19 14:00:00,12.89,12.89,12.87,12.87,19400.0,7.2196,7.2196,7.2084,7.2084,19400.0
2005-04-19 14:05:00,12.87,12.88,12.86,12.87,26400.0,7.2084,7.214,7.2028,7.2084,26400.0
2005-04-19 14:10:00,12.87,12.87,12.86,12.87,12400.0,7.2084,7.2084,7.2028,7.2084,12400.0
2005-04-19 14:15:00,12.87,12.88,12.87,12.88,10800.0,7.2084,7.214,7.2084,7.214,10800.0
2005-04-19 14:20:00,12.88,12.9,12.86,12.89,44200.0,7.214,7.2252,7.2028,7.2196,44200.0
2005-04-19 14:25:00,12.9,12.9,12.88,12.89,19400.0,7.2252,7.2252,7.214,7.2196,19400.0
2005-04-19 14:30:00,12.89,12.9,12.88,12.89,22000.0,7.2196,7.2252,7.214,7.2196,22000.0
2005-04-19 14:35:00,12.9,12.9,12.86,12.86,29000.0,7.2252,7.2252,7.2028,7.2028,29000.0
2005-04-19 14:40:00,12.87,12.88,12.86,12.86,11400.0,7.2084,7.214,7.2028,7.2028,11400.0
2005-04-19 14:45:00,12.86,12.88,12.86,12.88,27000.0,7.2028,7.214,7.2028,7.214,27000.0
2005-04-19 14:50:00,12.88,12.89,12.88,12.88,22600.0,7.214,7.2196,7.214,7.214,22600.0
2005-04-19 14:55:00,12.89,12.9,12.88,12.88,34400.0,7.2196,7.2252,7.214,7.214,34400.0
2005-04-19 15:00:00,12.88,12.88,12.87,12.88,12200.0,7.214,7.214,7.2084,7.214,12200.0
2005-04-19 15:05:00,12.88,12.88,12.83,12.85,44200.0,7.214,7.214,7.186,7.1972,44200.0
2005-04-19 15:10:00,12.85,12.86,12.85,12.85,27000.0,7.1972,7.2028,7.1972,7.1972,27000.0
2005-04-19 15:15:00,12.85,12.85,12.82,12.83,26000.0,7.1972,7.1972,7.1804,7.186,26000.0
2005-04-19 15:20:00,12.82,12.83,12.8,12.81,32000.0,7.1804,7.186,7.1692,7.1748,32000.0
2005-04-19 15:25:00,12.81,12.81,12.79,12.81,61400.0,7.1748,7.1748,7.1636,7.1748,61400.0
2005-04-19 15:30:00,12.8,12.83,12.8,12.83,49400.0,7.1692,7.186,7.1692,7.186,49400.0
2005-04-19 15:35:00,12.82,12.84,12.8,12.8,73200.0,7.1804,7.1916,7.1692,7.1692,73200.0
2005-04-19 15:40:00,12.81,12.82,12.8,12.81,36200.0,7.1748,7.1804,7.1692,7.1748,36200.0
2005-04-19 15:45:00,12.81,12.81,12.8,12.81,45800.0,7.1748,7.1748,7.1692,7.1748,45800.0
2005-04-19 15:50:00,12.81,12.81,12.76,12.76,129800.0,7.1748,7.1748,7.1468,7.1468,129800.0
2005-04-19 15:55:00,12.77,12.84,12.73,12.77,261000.0,7.1524,7.1916,7.13,7.1524,261000.0
2005-04-20 09:30:00,12.81,12.92,12.77,12.8,65600.0,7.1748,7.2364,7.1524,7.1692,65600.0
2005-04-20 09:35:00,12.8,12.82,12.79,12.81,92600.0,7.1692,7.1804,7.1636,7.1748,92600.0
2005-04-20 09:40:00,12.82,12.82,12.79,12.8,49400.0,7.1804,7.1804,7.1636,7.1692,49400.0
2005-04-20 09:45:00,12.8,12.83,12.79,12.83,74000.0,7.1692,7.186,7.1636,7.186,74000.0
2005-04-20 09:50:00,12.83,12.84,12.79,12.79,39400.0,7.186,7.1916,7.1636,7.1636,39400.0
2005-04-20 09:55:00,12.8,12.81,12.79,12.8,60400.0,7.1692,7.1748,7.1636,7.1692,60400.0
2005-04-20 10:00:00,12.8,12.83,12.79,12.82,58000.0,7.1692,7.186,7.1636,7.1804,58000.0
2005-04-20 10:05:00,12.83,12.87,12.82,12.87,82200.0,7.186,7.2084,7.1804,7.2084,82200.0
2005-04-20 10:10:00,12.88,12.93,12.87,12.93,40000.0,7.214,7.242,7.2084,7.242,40000.0
2005-04-20 10:15:00,12.93,12.98,12.9,12.96,67200.0,7.242,7.27,7.2252,7.2588,67200.0
2005-04-20 10:20:00,12.96,12.97,12.92,12.92,35000.0,7.2588,7.2644,7.2364,7.2364,35000.0
2005-04-20 10:25:00,12.92,12.94,12.92,12.92,27000.0,7.2364,7.2476,7.2364,7.2364,27000.0
2005-04-20 10:30:00,12.93,12.94,12.88,12.92,67400.0,7.242,7.2476,7.214,7.2364,67400.0
2005-04-20 10:35:00,12.92,12.92,12.9,12.91,27800.0,7.2364,7.2364,7.2252,7.2308,27800.0
2005-04-20 10:40:00,12.91,12.91,12.86,12.87,35000.0,7.2308,7.2308,7.2028,7.2084,35000.0
2005-04-20 10:45:00,12.87,12.88,12.86,12.86,18000.0,7.2084,7.214,7.2028,7.2028,18000.0
2005-04-20 10:50:00,12.86,12.9,12.86,12.9,15200.0,7.2028,7.2252,7.2028,7.2252,15200.0
2005-04-20 10:55:00,12.89,12.93,12.89,12.93,17800.0,7.2196,7.242,7.2196,7.242,17800.0
2005-04-20 11:00:00,12.93,12.95,12.93,12.94,19000.0,7.242,7.2532,7.242,7.2476,19000.0
2005-04-20 11:05:00,12.94,12.94,12.89,12.89,24200.0,7.2476,7.2476,7.2196,7.2196,24200.0
2005-04-20 11:10:00,12.89,12.9,12.86,12.87,25000.0,7.2196,7.2252,7.2028,7.2084,25000.0
2005-04-20 11:15:00,12.87,12.88,12.86,12.86,80600.0,7.2084,7.214,7.2028,7.2028,80600.0
2005-04-20 11:20:00,12.86,12.86,12.84,12.84,50800.0,7.2028,7.2028,7.1916,7.1916,50800.0
2005-04-20 11:25:00,12.84,12.87,12.83,12.85,26000.0,7.1916,7.2084,7.186,7.1972,26000.0
2005-04-20 11:30:00,12.85,12.88,12.83,12.86,26400.0,7.1972,7.214,7.186,7.2028,26400.0
2005-04-20 11:35:00,12.86,12.88,12.85,12.88,49400.0,7.2028,7.214,7.1972,7.214,49400.0
2005-04-20 11:40:00,12.88,12.88,12.86,12.87,27400.0,7.214,7.214,7.2028,7.2084,27400.0
2005-04-20 11:45:00,12.87,12.87,12.85,12.87,12000.0,7.2084,7.2084,7.1972,7.2084,12000.0
2005-04-20 11:50:00,12.88,12.89,12.88,12.89,7800.0,7.214,7.2196,7.214,7.2196,7800.0
2005-04-20 11:55:00,12.89,12.94,12.89,12.93,71200.0,7.2196,7.2476,7.2196,7.242,71200.0
2005-04-20 12:00:00,12.93,12.93,12.9,12.9,27600.0,7.242,7.242,7.2252,7.2252,27600.0
2005-04-20 12:05:00,12.9,12.9,12.9,12.9,13400.0,7.2252,7.2252,7.2252,7.2252,13400.0
2005-04-20 12:10:00,12.9,12.9,12.89,12.9,18000.0,7.2252,7.2252,7.2196,7.2252,18000.0
2005-04-20 12:15:00,12.9,12.91,12.85,12.85,40600.0,7.2252,7.2308,7.1972,7.1972,40600.0
2005-04-20 12:20:00,12.85,12.87,12.83,12.87,61800.0,7.1972,7.2084,7.186,7.2084,61800.0
2005-04-20 12:25:00,12.87,12.87,12.82,12.82,21400.0,7.2084,7.2084,7.1804,7.1804,21400.0
2005-04-20 12:30:00,12.82,12.84,12.81,12.83,11800.0,7.1804,7.1916,7.1748,7.186,11800.0
2005-04-20 12:35:00,12.84,12.84,12.75,12.76,47800.0,7.1916,7.1916,7.1412,7.1468,47800.0
2005-04-20 12:40:00,12.77,12.8,12.77,12.79,19200.0,7.1524,7.1692,7.1524,7.1636,19200.0
2005-04-20 12:45:00,12.79,12.8,12.77,12.78,13800.0,7.1636,7.1692,7.1524,7.158,13800.0
2005-04-20 12:50:00,12.77,12.77,12.72,12.72,34400.0,7.1524,7.1524,7.1244,7.1244,34400.0
2005-04-20 12:55:00,12.72,12.73,12.68,12.68,44200.0,7.1244,7.13,7.102,7.102,44200.0
2005-04-20 13:00:00,12.68,12.7,12.67,12.69,26400.0,7.102,7.1132,7.0964,7.1076,26400.0
2005-04-20 13:05:00,12.69,12.7,12.68,12.68,13800.0,7.1076,7.1132,7.102,7.102,13800.0
2005-04-20 13:10:00,12.68,12.69,12.67,12.68,30600.0,7.102,7.1076,7.0964,7.102,30600.0
2005-04-20 13:15:00,12.68,12.68,12.65,12.67,8600.0,7.102,7.102,7.0852,7.0964,8600.0
2005-04-20 13:20:00,12.68,12.68,12.67,12.68,5200.0,7.102,7.102,7.0964,7.102,5200.0
2005-04-20 13:25:00,12.68,12.68,12.66,12.66,8600.0,7.102,7.102,7.0908,7.0908,8600.0
2005-04-20 13:30:00,12.66,12.66,12.62,12.63,46200.0,7.0908,7.0908,7.0684,7.074,46200.0
2005-04-20 13:35:00,12.63,12.65,12.62,12.65,23600.0,7.074,7.0852,7.0684,7.0852,23600.0
2005-04-20 13:40:00,12.64,12.64,12.62,12.63,63200.0,7.0796,7.0796,7.0684,7.074,63200.0
2005-04-20 13:45:00,12.63,12.67,12.63,12.65,58400.0,7.074,7.0964,7.074,7.0852,58400.0
2005-04-20 13:50:00,12.66,12.69,12.65,12.68,102800.0,7.0908,7.1076,7.0852,7.102,102800.0
2005-04-20 13:55:00,12.68,12.71,12.67,12.7,38600.0,7.102,7.1188,7.0964,7.1132,38600.0
2005-04-20 14:00:00,12.69,12.7,12.68,12.69,34800.0,7.1076,7.1132,7.102,7.1076,34800.0
2005-04-20 14:05:00,12.69,12.69,12.65,12.69,33400.0,7.1076,7.1076,7.0852,7.1076,33400.0
2005-04-20 14:10:00,12.69,12.7,12.67,12.69,30400.0,7.1076,7.1132,7.0964,7.1076,30400.0
2005-04-20 14:15:00,12.69,12.7,12.67,12.7,45000.0,7.1076,7.1132,7.0964,7.1132,45000.0
2005-04-20 14:20:00,12.7,12.7,12.67,12.69,39800.0,7.1132,7.1132,7.0964,7.1076,39800.0
2005-04-20 14:25:00,12.69,12.69,12.65,12.65,71400.0,7.1076,7.1076,7.0852,7.0852,71400.0
2005-04-20 14:30:00,12.65,12.65,12.63,12.65,57800.0,7.0852,7.0852,7.074,7.0852,57800.0
2005-04-20 14:35:00,12.64,12.67,12.64,12.65,23000.0,7.0796,7.0964,7.0796,7.0852,23000.0
2005-04-20 14:40:00,12.65,12.68,12.64,12.65,31800.0,7.0852,7.102,7.0796,7.0852,31800.0
2005-04-20 14:45:00,12.66,12.7,12.65,12.68,19200.0,7.0908,7.1132,7.0852,7.102,19200.0
2005-04-20 14:50:00,12.68,12.71,12.67,12.71,40200.0,7.102,7.1188,7.0964,7.1188,40200.0
2005-04-20 14:55:00,12.71,12.74,12.71,12.74,41400.0,7.1188,7.1356,7.1188,7.1356,41400.0
2005-04-20 15:00:00,12.74,12.74,12.71,12.72,18400.0,7.1356,7.1356,7.1188,7.1244,18400.0
2005-04-20 15:05:00,12.72,12.74,12.72,12.72,49400.0,7.1244,7.1356,7.1244,7.1244,49400.0
2005-04-20 15:10:00,12.72,12.74,12.69,12.7,41000.0,7.1244,7.1356,7.1076,7.1132,41000.0
2005-04-20 15:15:00,12.7,12.72,12.68,12.7,438200.0,7.1132,7.1244,7.102,7.1132,438200.0
2005-04-20 15:20:00,12.69,12.69,12.66,12.67,55200.0,7.1076,7.1076,7.0908,7.0964,55200.0
2005-04-20 15:25:00,12.68,12.69,12.66,12.67,23200.0,7.102,7.1076,7.0908,7.0964,23200.0
2005-04-20 15:30:00,12.67,12.69,12.66,12.67,33800.0,7.0964,7.1076,7.0908,7.0964,33800.0
2005-04-20 15:35:00,12.67,12.69,12.67,12.68,59400.0,7.0964,7.1076,7.0964,7.102,59400.0
2005-04-20 15:40:00,12.68,12.69,12.65,12.66,93200.0,7.102,7.1076,7.0852,7.0908,93200.0
2005-04-20 15:45:00,12.66,12.68,12.65,12.68,61600.0,7.0908,7.102,7.0852,7.102,61600.0
2005-04-20 15:50:00,12.68,12.7,12.67,12.69,89400.0,7.102,7.1132,7.0964,7.1076,89400.0
2005-04-20 15:55:00,12.69,12.71,12.68,12.68,143400.0,7.1076,7.1188,7.102,7.102,143400.0
2005-04-21 09:30:00,12.83,12.93,12.81,12.9,84400.0,7.186,7.242,7.1748,7.2252,84400.0
2005-04-21 09:35:00,12.9,12.9,12.83,12.9,72600.0,7.2252,7.2252,7.186,7.2252,72600.0
2005-04-21 09:40:00,12.9,12.9,12.88,12.88,29200.0,7.2252,7.2252,7.214,7.214,29200.0
2005-04-21 09:45:00,12.88,12.88,12.84,12.88,20400.0,7.214,7.214,7.1916,7.214,20400.0
2005-04-21 09:50:00,12.88,12.91,12.87,12.88,57600.0,7.214,7.2308,7.2084,7.214,57600.0
2005-04-21 09:55:00,12.88,12.97,12.87,12.94,55200.0,7.214,7.2644,7.2084,7.2476,55200.0
2005-04-21 10:00:00,12.95,12.95,12.88,12.9,63200.0,7.2532,7.2532,7.214,7.2252,63200.0
2005-04-21 10:05:00,12.9,12.95,12.89,12.94,33200.0,7.2252,7.2532,7.2196,7.2476,33200.0
2005-04-21 10:10:00,12.94,12.97,12.92,12.97,70400.0,7.2476,7.2644,7.2364,7.2644,70400.0
2005-04-21 10:15:00,12.97,12.97,12.9,12.91,107000.0,7.2644,7.2644,7.2252,7.2308,107000.0
2005-04-21 10:20:00,12.92,12.95,12.9,12.9,34000.0,7.2364,7.2532,7.2252,7.2252,34000.0
2005-04-21 10:25:00,12.9,12.92,12.88,12.9,27400.0,7.2252,7.2364,7.214,7.2252,27400.0
2005-04-21 10:30:00,12.91,12.97,12.91,12.96,26600.0,7.2308,7.2644,7.2308,7.2588,26600.0
2005-04-21 10:35:00,12.97,12.97,12.9,12.9,39800.0,7.2644,7.2644,7.2252,7.2252,39800.0
2005-04-21 10:40:00,12.92,12.94,12.92,12.92,16400.0,7.2364,7.2476,7.2364,7.2364,16400.0
2005-04-21 10:45:00,12.92,12.95,12.91,12.93,18400.0,7.2364,7.2532,7.2308,7.242,18400.0
2005-04-21 10:50:00,12.94,12.97,12.93,12.97,20400.0,7.2476,7.2644,7.242,7.2644,20400.0
2005-04-21 10:55:00,12.97,12.97,12.95,12.96,19800.0,7.2644,7.2644,7.2532,7.2588,19800.0
2005-04-21 11:00:00,12.96,12.96,12.93,12.96,25000.0,7.2588,7.2588,7.242,7.2588,25000.0
2005-04-21 11:05:00,12.96,12.96,12.92,12.92,23600.0,7.2588,7.2588,7.2364,7.2364,23600.0
2005-04-21 11:10:00,12.93,12.93,12.9,12.93,24800.0,7.242,7.242,7.2252,7.242,24800.0
2005-04-21 11:15:00,12.91,12.92,12.87,12.88,23400.0,7.2308,7.2364,7.2084,7.214,23400.0
2005-04-21 11:20:00,12.88,12.92,12.88,12.9,25800.0,7.214,7.2364,7.214,7.2252,25800.0
2005-04-21 11:25:00,12.89,12.93,12.89,12.92,20400.0,7.2196,7.242,7.2196,7.2364,20400.0
2005-04-21 11:30:00,12.93,12.95,12.9,12.91,36000.0,7.242,7.2532,7.2252,7.2308,36000.0
2005-04-21 11:35:00,12.91,12.93,12.9,12.93,15800.0,7.2308,7.242,7.2252,7.242,15800.0
2005-04-21 11:40:00,12.92,12.94,12.91,12.94,10000.0,7.2364,7.2476,7.2308,7.2476,10000.0
2005-04-21 11:45:00,12.94,12.96,12.92,12.94,25600.0,7.2476,7.2588,7.2364,7.2476,25600.0
2005-04-21 11:50:00,12.94,12.99,12.9,12.97,44400.0,7.2476,7.2756,7.2252,7.2644,44400.0
2005-04-21 11:55:00,12.97,12.98,12.97,12.97,22200.0,7.2644,7.27,7.2644,7.2644,22200.0
2005-04-21 12:00:00,12.97,13.05,12.97,13.03,83800.0,7.2644,7.3092,7.2644,7.298,83800.0
2005-04-21 12:05:00,13.04,13.08,13.02,13.05,53000.0,7.3036,7.326,7.2924,7.3092,53000.0
2005-04-21 12:10:00,13.05,13.08,13.05,13.08,32000.0,7.3092,7.326,7.3092,7.326,32000.0
2005-04-21 12:15:00,13.07,13.09,13.03,13.08,43600.0,7.3204,7.3316,7.298,7.326,43600.0
2005-04-21 12:20:00,13.08,13.13,13.08,13.1,156400.0,7.326,7.354,7.326,7.3372,156400.0
2005-04-21 12:25:00,13.1,13.1,13.09,13.1,20800.0,7.3372,7.3372,7.3316,7.3372,20800.0
2005-04-21 12:30:00,13.09,13.12,13.09,13.11,27400.0,7.3316,7.3484,7.3316,7.3428,27400.0
2005-04-21 12:35:00,13.11,13.11,13.09,13.1,26800.0,7.3428,7.3428,7.3316,7.3372,26800.0
2005-04-21 12:40:00,13.09,13.09,13.08,13.09,20800.0,7.3316,7.3316,7.326,7.3316,20800.0
2005-04-21 12:45:00,13.1,13.13,13.09,13.12,22000.0,7.3372,7.354,7.3316,7.3484,22000.0
2005-04-21 12:50:00,13.13,13.13,13.08,13.09,35800.0,7.354,7.354,7.326,7.3316,35800.0
2005-04-21 12:55:00,13.09,13.1,13.09,13.1,27600.0,7.3316,7.3372,7.3316,7.3372,27600.0
2005-04-21 13:00:00,13.1,13.11,13.09,13.1,21000.0,7.3372,7.3428,7.3316,7.3372,21000.0
2005-04-21 13:05:00,13.1,13.11,13.09,13.1,14800.0,7.3372,7.3428,7.3316,7.3372,14800.0
2005-04-21 13:10:00,13.1,13.13,13.1,13.12,45800.0,7.3372,7.354,7.3372,7.3484,45800.0
2005-04-21 13:15:00,13.12,13.18,13.12,13.15,55200.0,7.3484,7.382,7.3484,7.3652,55200.0
2005-04-21 13:20:00,13.15,13.17,13.13,13.15,39800.0,7.3652,7.3764,7.354,7.3652,39800.0
2005-04-21 13:25:00,13.15,13.15,13.13,13.15,8200.0,7.3652,7.3652,7.354,7.3652,8200.0
2005-04-21 13:30:00,13.15,13.15,13.14,13.14,23400.0,7.3652,7.3652,7.3596,7.3596,23400.0
2005-04-21 13:35:00,13.15,13.19,13.15,13.18,86800.0,7.3652,7.3876,7.3652,7.382,86800.0
2005-04-21 13:40:00,13.19,13.19,13.17,13.17,12800.0,7.3876,7.3876,7.3764,7.3764,12800.0
2005-04-21 13:45:00,13.17,13.19,13.16,13.16,30600.0,7.3764,7.3876,7.3708,7.3708,30600.0
2005-04-21 13:50:00,13.16,13.17,13.12,13.12,30800.0,7.3708,7.3764,7.3484,7.3484,30800.0
2005-04-21 13:55:00,13.13,13.2,13.12,13.15,117400.0,7.354,7.3932,7.3484,7.3652,117400.0
2005-04-21 14:00:00,13.15,13.16,13.15,13.15,35400.0,7.3652,7.3708,7.3652,7.3652,35400.0
2005-04-21 14:05:00,13.16,13.2,13.16,13.19,24800.0,7.3708,7.3932,7.3708,7.3876,24800.0
2005-04-21 14:10:00,13.19,13.22,13.19,13.22,80600.0,7.3876,7.4044,7.3876,7.4044,80600.0
2005-04-21 14:15:00,13.22,13.24,13.2,13.2,130200.0,7.4044,7.4156,7.3932,7.3932,130200.0
2005-04-21 14:20:00,13.2,13.21,13.19,13.2,14200.0,7.3932,7.3988,7.3876,7.3932,14200.0
2005-04-21 14:25:00,13.2,13.21,13.18,13.2,32200.0,7.3932,7.3988,7.382,7.3932,32200.0
2005-04-21 14:30:00,13.19,13.19,13.17,13.17,20800.0,7.3876,7.3876,7.3764,7.3764,20800.0
2005-04-21 14:35:00,13.17,13.17,13.14,13.16,31600.0,7.3764,7.3764,7.3596,7.3708,31600.0
2005-04-21 14:40:00,13.15,13.17,13.15,13.17,38400.0,7.3652,7.3764,7.3652,7.3764,38400.0
2005-04-21 14:45:00,13.16,13.17,13.14,13.17,37800.0,7.3708,7.3764,7.3596,7.3764,37800.0
2005-04-21 14:50:00,13.16,13.17,13.15,13.15,151400.0,7.3708,7.3764,7.3652,7.3652,151400.0
2005-04-21 14:55:00,13.14,13.15,13.13,13.15,26400.0,7.3596,7.3652,7.354,7.3652,26400.0
2005-04-21 15:00:00,13.15,13.17,13.14,13.16,52200.0,7.3652,7.3764,7.3596,7.3708,52200.0
2005-04-21 15:05:00,13.15,13.18,13.15,13.16,89800.0,7.3652,7.382,7.3652,7.3708,89800.0
2005-04-21 15:10:00,13.15,13.16,13.15,13.15,35000.0,7.3652,7.3708,7.3652,7.3652,35000.0
2005-04-21 15:15:00,13.16,13.17,13.16,13.17,61000.0,7.3708,7.3764,7.3708,7.3764,61000.0
2005-04-21 15:20:00,13.17,13.18,13.15,13.17,99000.0,7.3764,7.382,7.3652,7.3764,99000.0
2005-04-21 15:25:00,13.17,13.18,13.15,13.17,108000.0,7.3764,7.382,7.3652,7.3764,108000.0
2005-04-21 15:30:00,13.17,13.22,13.17,13.2,97600.0,7.3764,7.4044,7.3764,7.3932,97600.0
2005-04-21 15:35:00,13.18,13.22,13.18,13.21,209800.0,7.382,7.4044,7.382,7.3988,209800.0
2005-04-21 15:40:00,13.21,13.22,13.2,13.21,174800.0,7.3988,7.4044,7.3932,7.3988,174800.0
2005-04-21 15:45:00,13.22,13.22,13.18,13.18,120600.0,7.4044,7.4044,7.382,7.382,120600.0
2005-04-21 15:50:00,13.18,13.19,13.06,13.06,320800.0,7.382,7.3876,7.3148,7.3148,320800.0
2005-04-21 15:55:00,13.06,13.13,13.04,13.08,323800.0,7.3148,7.354,7.3036,7.326,323800.0
2005-04-22 09:30:00,12.97,12.99,12.94,12.97,60800.0,7.2644,7.2756,7.2476,7.2644,60800.0
2005-04-22 09:35:00,12.96,12.97,12.87,12.88,74200.0,7.2588,7.2644,7.2084,7.214,74200.0
2005-04-22 09:40:00,12.88,12.9,12.78,12.78,72600.0,7.214,7.2252,7.158,7.158,72600.0
2005-04-22 09:45:00,12.79,12.83,12.77,12.81,88600.0,7.1636,7.186,7.1524,7.1748,88600.0
2005-04-22 09:50:00,12.81,12.84,12.78,12.79,81600.0,7.1748,7.1916,7.158,7.1636,81600.0
2005-04-22 09:55:00,12.79,12.8,12.72,12.74,77800.0,7.1636,7.1692,7.1244,7.1356,77800.0
2005-04-22 10:00:00,12.73,12.78,12.73,12.77,64800.0,7.13,7.158,7.13,7.1524,64800.0
2005-04-22 10:05:00,12.77,12.8,12.76,12.8,65200.0,7.1524,7.1692,7.1468,7.1692,65200.0
2005-04-22 10:10:00,12.8,12.92,12.79,12.92,96800.0,7.1692,7.2364,7.1636,7.2364,96800.0
2005-04-22 10:15:00,12.92,12.93,12.85,12.85,37400.0,7.2364,7.242,7.1972,7.1972,37400.0
2005-04-22 10:20:00,12.85,12.86,12.81,12.83,24000.0,7.1972,7.2028,7.1748,7.186,24000.0
2005-04-22 10:25:00,12.82,12.87,12.82,12.87,12200.0,7.1804,7.2084,7.1804,7.2084,12200.0
2005-04-22 10:30:00,12.87,12.88,12.86,12.86,33800.0,7.2084,7.214,7.2028,7.2028,33800.0
2005-04-22 10:35:00,12.86,12.88,12.86,12.88,31600.0,7.2028,7.214,7.2028,7.214,31600.0
2005-04-22 10:40:00,12.87,12.87,12.83,12.83,15000.0,7.2084,7.2084,7.186,7.186,15000.0
2005-04-22 10:45:00,12.83,12.86,12.83,12.84,14000.0,7.186,7.2028,7.186,7.1916,14000.0
2005-04-22 10:50:00,12.84,12.84,12.81,12.81,12600.0,7.1916,7.1916,7.1748,7.1748,12600.0
2005-04-22 10:55:00,12.81,12.81,12.79,12.8,12400.0,7.1748,7.1748,7.1636,7.1692,12400.0
2005-04-22 11:00:00,12.8,12.81,12.79,12.81,21200.0,7.1692,7.1748,7.1636,7.1748,21200.0
2005-04-22 11:05:00,12.81,12.83,12.81,12.81,97200.0,7.1748,7.186,7.1748,7.1748,97200.0
2005-04-22 11:10:00,12.81,12.86,12.81,12.84,19000.0,7.1748,7.2028,7.1748,7.1916,19000.0
2005-04-22 11:15:00,12.84,12.86,12.84,12.85,18400.0,7.1916,7.2028,7.1916,7.1972,18400.0
2005-04-22 11:20:00,12.85,12.88,12.85,12.88,102600.0,7.1972,7.214,7.1972,7.214,102600.0
2005-04-22 11:25:00,12.87,12.87,12.85,12.86,48000.0,7.2084,7.2084,7.1972,7.2028,48000.0
2005-04-22 11:30:00,12.86,12.86,12.85,12.86,35000.0,7.2028,7.2028,7.1972,7.2028,35000.0
2005-04-22 11:35:00,12.85,12.85,12.83,12.83,8800.0,7.1972,7.1972,7.186,7.186,8800.0
2005-04-22 11:40:00,12.84,12.84,12.81,12.81,62400.0,7.1916,7.1916,7.1748,7.1748,62400.0
2005-04-22 11:45:00,12.81,12.83,12.81,12.82,38800.0,7.1748,7.186,7.1748,7.1804,38800.0
2005-04-22 11:50:00,12.82,12.84,12.81,12.82,46600.0,7.1804,7.1916,7.1748,7.1804,46600.0
2005-04-22 11:55:00,12.81,12.82,12.81,12.82,20000.0,7.1748,7.1804,7.1748,7.1804,20000.0
2005-04-22 12:00:00,12.81,12.81,12.8,12.8,76400.0,7.1748,7.1748,7.1692,7.1692,76400.0
2005-04-22 12:05:00,12.79,12.8,12.77,12.79,17000.0,7.1636,7.1692,7.1524,7.1636,17000.0
2005-04-22 12:10:00,12.79,12.8,12.78,12.79,49000.0,7.1636,7.1692,7.158,7.1636,49000.0
2005-04-22 12:15:00,12.79,12.79,12.79,12.79,19800.0,7.1636,7.1636,7.1636,7.1636,19800.0
2005-04-22 12:20:00,12.79,12.79,12.76,12.78,20000.0,7.1636,7.1636,7.1468,7.158,20000.0
2005-04-22 12:25:00,12.77,12.77,12.75,12.75,16800.0,7.1524,7.1524,7.1412,7.1412,16800.0
2005-04-22 12:30:00,12.75,12.77,12.74,12.74,32400.0,7.1412,7.1524,7.1356,7.1356,32400.0
2005-04-22 12:35:00,12.74,12.77,12.74,12.75,18800.0,7.1356,7.1524,7.1356,7.1412,18800.0
2005-04-22 12:40:00,12.76,12.79,12.76,12.78,23000.0,7.1468,7.1636,7.1468,7.158,23000.0
2005-04-22 12:45:00,12.77,12.78,12.76,12.76,56200.0,7.1524,7.158,7.1468,7.1468,56200.0
2005-04-22 12:50:00,12.76,12.78,12.73,12.74,21000.0,7.1468,7.158,7.13,7.1356,21000.0
2005-04-22 12:55:00,12.74,12.76,12.73,12.74,15800.0,7.1356,7.1468,7.13,7.1356,15800.0
2005-04-22 13:00:00,12.74,12.74,12.72,12.73,17800.0,7.1356,7.1356,7.1244,7.13,17800.0
2005-04-22 13:05:00,12.73,12.74,12.71,12.72,19200.0,7.13,7.1356,7.1188,7.1244,19200.0
2005-04-22 13:10:00,12.72,12.72,12.72,12.72,9400.0,7.1244,7.1244,7.1244,7.1244,9400.0
2005-04-22 13:15:00,12.72,12.74,12.72,12.72,7600.0,7.1244,7.1356,7.1244,7.1244,7600.0
2005-04-22 13:20:00,12.72,12.72,12.71,12.72,6400.0,7.1244,7.1244,7.1188,7.1244,6400.0
2005-04-22 13:25:00,12.72,12.72,12.71,12.72,8200.0,7.1244,7.1244,7.1188,7.1244,8200.0
2005-04-22 13:30:00,12.72,12.74,12.71,12.72,30600.0,7.1244,7.1356,7.1188,7.1244,30600.0
2005-04-22 13:35:00,12.72,12.76,12.72,12.74,30200.0,7.1244,7.1468,7.1244,7.1356,30200.0
2005-04-22 13:40:00,12.74,12.76,12.7,12.71,23200.0,7.1356,7.1468,7.1132,7.1188,23200.0
2005-04-22 13:45:00,12.72,12.74,12.72,12.74,8600.0,7.1244,7.1356,7.1244,7.1356,8600.0
2005-04-22 13:50:00,12.74,12.78,12.74,12.76,76800.0,7.1356,7.158,7.1356,7.1468,76800.0
2005-04-22 13:55:00,12.76,12.76,12.75,12.76,19400.0,7.1468,7.1468,7.1412,7.1468,19400.0
2005-04-22 14:00:00,12.76,12.76,12.74,12.74,12000.0,7.1468,7.1468,7.1356,7.1356,12000.0
2005-04-22 14:05:00,12.74,12.74,12.73,12.73,13600.0,7.1356,7.1356,7.13,7.13,13600.0
2005-04-22 14:10:00,12.73,12.74,12.72,12.72,13800.0,7.13,7.1356,7.1244,7.1244,13800.0
2005-04-22 14:15:00,12.74,12.74,12.71,12.71,33000.0,7.1356,7.1356,7.1188,7.1188,33000.0
2005-04-22 14:20:00,12.71,12.95,12.67,12.69,116200.0,7.1188,7.2532,7.0964,7.1076,116200.0
2005-04-22 14:25:00,12.69,12.7,12.67,12.7,25600.0,7.1076,7.1132,7.0964,7.1132,25600.0
2005-04-22 14:30:00,12.7,12.7,12.68,12.69,36400.0,7.1132,7.1132,7.102,7.1076,36400.0
2005-04-22 14:35:00,12.68,12.68,12.64,12.64,39400.0,7.102,7.102,7.0796,7.0796,39400.0
2005-04-22 14:40:00,12.64,12.64,12.61,12.62,61200.0,7.0796,7.0796,7.0628,7.0684,61200.0
2005-04-22 14:45:00,12.63,12.63,12.56,12.6,88400.0,7.074,7.074,7.0347,7.0572,88400.0
2005-04-22 14:50:00,12.6,12.63,12.6,12.61,48000.0,7.0572,7.074,7.0572,7.0628,48000.0
2005-04-22 14:55:00,12.6,12.61,12.59,12.59,118200.0,7.0572,7.0628,7.0516,7.0516,118200.0
2005-04-22 15:00:00,12.6,12.62,12.59,12.61,69400.0,7.0572,7.0684,7.0516,7.0628,69400.0
2005-04-22 15:05:00,12.61,12.65,12.61,12.63,72000.0,7.0628,7.0852,7.0628,7.074,72000.0
2005-04-22 15:10:00,12.63,12.63,12.62,12.63,49000.0,7.074,7.074,7.0684,7.074,49000.0
2005-04-22 15:15:00,12.63,12.63,12.61,12.62,85800.0,7.074,7.074,7.0628,7.0684,85800.0
2005-04-22 15:20:00,12.62,12.62,12.58,12.59,105600.0,7.0684,7.0684,7.046,7.0516,105600.0
2005-04-22 15:25:00,12.59,12.59,12.55,12.55,86800.0,7.0516,7.0516,7.0291,7.0291,86800.0
2005-04-22 15:30:00,12.55,12.56,12.54,12.56,120400.0,7.0291,7.0347,7.0235,7.0347,120400.0
2005-04-22 15:35:00,12.56,12.6,12.56,12.6,140200.0,7.0347,7.0572,7.0347,7.0572,140200.0
2005-04-22 15:40:00,12.6,12.65,12.59,12.65,171800.0,7.0572,7.0852,7.0516,7.0852,171800.0
2005-04-22 15:45:00,12.65,12.66,12.6,12.63,132800.0,7.0852,7.0908,7.0572,7.074,132800.0
2005-04-22 15:50:00,12.63,12.71,12.63,12.7,354600.0,7.074,7.1188,7.074,7.1132,354600.0
2005-04-22 15:55:00,12.7,12.72,12.66,12.68,332200.0,7.1132,7.1244,7.0908,7.102,332200.0
2005-04-25 09:30:00,12.78,12.84,12.7,12.78,119400.0,7.158,7.1916,7.1132,7.158,119400.0
2005-04-25 09:35:00,12.79,12.79,12.72,12.75,90600.0,7.1636,7.1636,7.1244,7.1412,90600.0
2005-04-25 09:40:00,12.77,12.78,12.74,12.74,34600.0,7.1524,7.158,7.1356,7.1356,34600.0
2005-04-25 09:45:00,12.76,12.77,12.72,12.74,51200.0,7.1468,7.1524,7.1244,7.1356,51200.0
2005-04-25 09:50:00,12.74,12.78,12.72,12.75,53800.0,7.1356,7.158,7.1244,7.1412,53800.0
2005-04-25 09:55:00,12.74,12.79,12.73,12.74,62200.0,7.1356,7.1636,7.13,7.1356,62200.0
2005-04-25 10:00:00,12.74,12.81,12.74,12.76,64600.0,7.1356,7.1748,7.1356,7.1468,64600.0
2005-04-25 10:05:00,12.76,12.83,12.75,12.83,75400.0,7.1468,7.186,7.1412,7.186,75400.0
2005-04-25 10:10:00,12.83,12.9,12.83,12.86,65000.0,7.186,7.2252,7.186,7.2028,65000.0
2005-04-25 10:15:00,12.85,12.86,12.82,12.83,25600.0,7.1972,7.2028,7.1804,7.186,25600.0
2005-04-25 10:20:00,12.84,12.85,12.82,12.82,8400.0,7.1916,7.1972,7.1804,7.1804,8400.0
2005-04-25 10:25:00,12.81,12.83,12.81,12.81,20600.0,7.1748,7.186,7.1748,7.1748,20600.0
2005-04-25 10:30:00,12.82,12.85,12.81,12.81,22800.0,7.1804,7.1972,7.1748,7.1748,22800.0
2005-04-25 10:35:00,12.83,12.86,12.79,12.82,121800.0,7.186,7.2028,7.1636,7.1804,121800.0
2005-04-25 10:40:00,12.83,12.84,12.8,12.8,8400.0,7.186,7.1916,7.1692,7.1692,8400.0
2005-04-25 10:45:00,12.8,12.82,12.77,12.77,39800.0,7.1692,7.1804,7.1524,7.1524,39800.0
2005-04-25 10:50:00,12.78,12.83,12.78,12.81,74800.0,7.158,7.186,7.158,7.1748,74800.0
2005-04-25 10:55:00,12.8,12.81,12.8,12.8,14800.0,7.1692,7.1748,7.1692,7.1692,14800.0
2005-04-25 11:00:00,12.8,12.81,12.79,12.8,40600.0,7.1692,7.1748,7.1636,7.1692,40600.0
2005-04-25 11:05:00,12.8,12.81,12.79,12.8,21400.0,7.1692,7.1748,7.1636,7.1692,21400.0
2005-04-25 11:10:00,12.79,12.81,12.79,12.8,29000.0,7.1636,7.1748,7.1636,7.1692,29000.0
2005-04-25 11:15:00,12.81,12.81,12.79,12.79,49000.0,7.1748,7.1748,7.1636,7.1636,49000.0
2005-04-25 11:20:00,12.8,12.81,12.79,12.79,14400.0,7.1692,7.1748,7.1636,7.1636,14400.0
2005-04-25 11:25:00,12.79,12.8,12.78,12.79,15400.0,7.1636,7.1692,7.158,7.1636,15400.0
2005-04-25 11:30:00,12.79,12.79,12.75,12.78,63200.0,7.1636,7.1636,7.1412,7.158,63200.0
2005-04-25 11:35:00,12.78,12.79,12.76,12.78,11400.0,7.158,7.1636,7.1468,7.158,11400.0
2005-04-25 11:40:00,12.77,12.79,12.77,12.79,29200.0,7.1524,7.1636,7.1524,7.1636,29200.0
2005-04-25 11:45:00,12.79,12.79,12.78,12.79,47400.0,7.1636,7.1636,7.158,7.1636,47400.0
2005-04-25 11:50:00,12.79,12.8,12.79,12.79,32600.0,7.1636,7.1692,7.1636,7.1636,32600.0
2005-04-25 11:55:00,12.8,12.81,12.8,12.8,55200.0,7.1692,7.1748,7.1692,7.1692,55200.0
2005-04-25 12:00:00,12.8,12.81,12.8,12.8,18600.0,7.1692,7.1748,7.1692,7.1692,18600.0
2005-04-25 12:05:00,12.8,12.81,12.8,12.8,14800.0,7.1692,7.1748,7.1692,7.1692,14800.0
2005-04-25 12:10:00,12.8,12.81,12.79,12.8,33000.0,7.1692,7.1748,7.1636,7.1692,33000.0
2005-04-25 12:15:00,12.8,12.8,12.78,12.78,8000.0,7.1692,7.1692,7.158,7.158,8000.0
2005-04-25 12:20:00,12.78,12.78,12.76,12.76,18800.0,7.158,7.158,7.1468,7.1468,18800.0
2005-04-25 12:25:00,12.76,12.76,12.76,12.76,7800.0,7.1468,7.1468,7.1468,7.1468,7800.0
2005-04-25 12:30:00,12.76,12.77,12.75,12.75,23600.0,7.1468,7.1524,7.1412,7.1412,23600.0
2005-04-25 12:35:00,12.75,12.75,12.73,12.74,14400.0,7.1412,7.1412,7.13,7.1356,14400.0
2005-04-25 12:40:00,12.74,12.76,12.71,12.71,66200.0,7.1356,7.1468,7.1188,7.1188,66200.0
2005-04-25 12:45:00,12.71,12.72,12.7,12.7,43600.0,7.1188,7.1244,7.1132,7.1132,43600.0
2005-04-25 12:50:00,12.7,12.72,12.7,12.71,18800.0,7.1132,7.1244,7.1132,7.1188,18800.0
2005-04-25 12:55:00,12.71,12.72,12.7,12.72,27800.0,7.1188,7.1244,7.1132,7.1244,27800.0
2005-04-25 13:00:00,12.72,12.72,12.7,12.71,20000.0,7.1244,7.1244,7.1132,7.1188,20000.0
2005-04-25 13:05:00,12.71,12.71,12.7,12.7,7400.0,7.1188,7.1188,7.1132,7.1132,7400.0
2005-04-25 13:10:00,12.7,12.71,12.7,12.7,6800.0,7.1132,7.1188,7.1132,7.1132,6800.0
2005-04-25 13:15:00,12.7,12.71,12.7,12.7,24000.0,7.1132,7.1188,7.1132,7.1132,24000.0
2005-04-25 13:20:00,12.7,12.71,12.69,12.7,32400.0,7.1132,7.1188,7.1076,7.1132,32400.0
2005-04-25 13:25:00,12.7,12.7,12.69,12.69,16800.0,7.1132,7.1132,7.1076,7.1076,16800.0
2005-04-25 13:30:00,12.7,12.74,12.7,12.72,39200.0,7.1132,7.1356,7.1132,7.1244,39200.0
2005-04-25 13:35:00,12.72,12.76,12.72,12.75,72600.0,7.1244,7.1468,7.1244,7.1412,72600.0
2005-04-25 13:40:00,12.76,12.76,12.74,12.74,27000.0,7.1468,7.1468,7.1356,7.1356,27000.0
2005-04-25 13:45:00,12.74,12.75,12.74,12.74,51800.0,7.1356,7.1412,7.1356,7.1356,51800.0
2005-04-25 13:50:00,12.74,12.74,12.73,12.73,40200.0,7.1356,7.1356,7.13,7.13,40200.0
2005-04-25 13:55:00,12.74,12.74,12.72,12.72,46400.0,7.1356,7.1356,7.1244,7.1244,46400.0
2005-04-25 14:00:00,12.72,12.75,12.72,12.72,14200.0,7.1244,7.1412,7.1244,7.1244,14200.0
2005-04-25 14:05:00,12.73,12.73,12.7,12.7,12800.0,7.13,7.13,7.1132,7.1132,12800.0
2005-04-25 14:10:00,12.7,12.72,12.7,12.7,28400.0,7.1132,7.1244,7.1132,7.1132,28400.0
2005-04-25 14:15:00,12.71,12.71,12.68,12.69,47600.0,7.1188,7.1188,7.102,7.1076,47600.0
2005-04-25 14:20:00,12.69,12.7,12.68,12.69,43200.0,7.1076,7.1132,7.102,7.1076,43200.0
2005-04-25 14:25:00,12.7,12.71,12.69,12.7,92400.0,7.1132,7.1188,7.1076,7.1132,92400.0
2005-04-25 14:30:00,12.7,12.72,12.7,12.72,11000.0,7.1132,7.1244,7.1132,7.1244,11000.0
2005-04-25 14:35:00,12.72,12.73,12.7,12.7,35400.0,7.1244,7.13,7.1132,7.1132,35400.0
2005-04-25 14:40:00,12.7,12.74,12.68,12.69,33200.0,7.1132,7.1356,7.102,7.1076,33200.0
2005-04-25 14:45:00,12.69,12.69,12.68,12.68,30000.0,7.1076,7.1076,7.102,7.102,30000.0
2005-04-25 14:50:00,12.68,12.68,12.63,12.65,57600.0,7.102,7.102,7.074,7.0852,57600.0
2005-04-25 14:55:00,12.65,12.68,12.63,12.63,34800.0,7.0852,7.102,7.074,7.074,34800.0
2005-04-25 15:00:00,12.63,12.63,12.59,12.61,73200.0,7.074,7.074,7.0516,7.0628,73200.0
2005-04-25 15:05:00,12.62,12.64,12.61,12.63,41000.0,7.0684,7.0796,7.0628,7.074,41000.0
2005-04-25 15:10:00,12.63,12.63,12.62,12.62,60600.0,7.074,7.074,7.0684,7.0684,60600.0
2005-04-25 15:15:00,12.62,12.63,12.59,12.6,44400.0,7.0684,7.074,7.0516,7.0572,44400.0
2005-04-25 15:20:00,12.61,12.65,12.61,12.63,48000.0,7.0628,7.0852,7.0628,7.074,48000.0
2005-04-25 15:25:00,12.63,12.68,12.63,12.67,51200.0,7.074,7.102,7.074,7.0964,51200.0
2005-04-25 15:30:00,12.67,12.7,12.65,12.69,65000.0,7.0964,7.1132,7.0852,7.1076,65000.0
2005-04-25 15:35:00,12.69,12.71,12.69,12.71,99400.0,7.1076,7.1188,7.1076,7.1188,99400.0
2005-04-25 15:40:00,12.7,12.72,12.7,12.72,63800.0,7.1132,7.1244,7.1132,7.1244,63800.0
2005-04-25 15:45:00,12.72,12.74,12.7,12.74,120200.0,7.1244,7.1356,7.1132,7.1356,120200.0
2005-04-25 15:50:00,12.75,12.78,12.72,12.75,207200.0,7.1412,7.158,7.1244,7.1412,207200.0
2005-04-25 15:55:00,12.75,12.79,12.74,12.76,214200.0,7.1412,7.1636,7.1356,7.1468,214200.0
2005-04-26 09:30:00,12.76,12.76,12.67,12.69,48800.0,7.1468,7.1468,7.0964,7.1076,48800.0
2005-04-26 09:35:00,12.7,12.81,12.65,12.8,158400.0,7.1132,7.1748,7.0852,7.1692,158400.0
2005-04-26 09:40:00,12.81,12.81,12.73,12.78,102800.0,7.1748,7.1748,7.13,7.158,102800.0
2005-04-26 09:45:00,12.77,12.77,12.7,12.75,57400.0,7.1524,7.1524,7.1132,7.1412,57400.0
2005-04-26 09:50:00,12.75,12.81,12.74,12.8,114400.0,7.1412,7.1748,7.1356,7.1692,114400.0
2005-04-26 09:55:00,12.8,12.8,12.74,12.75,33000.0,7.1692,7.1692,7.1356,7.1412,33000.0
2005-04-26 10:00:00,12.74,12.78,12.7,12.7,110800.0,7.1356,7.158,7.1132,7.1132,110800.0
2005-04-26 10:05:00,12.71,12.78,12.69,12.76,164600.0,7.1188,7.158,7.1076,7.1468,164600.0
2005-04-26 10:10:00,12.76,12.8,12.75,12.79,82200.0,7.1468,7.1692,7.1412,7.1636,82200.0
2005-04-26 10:15:00,12.78,12.84,12.75,12.81,233000.0,7.158,7.1916,7.1412,7.1748,233000.0
2005-04-26 10:20:00,12.81,12.88,12.81,12.86,79600.0,7.1748,7.214,7.1748,7.2028,79600.0
2005-04-26 10:25:00,12.86,12.88,12.85,12.86,80000.0,7.2028,7.214,7.1972,7.2028,80000.0
2005-04-26 10:30:00,12.88,12.94,12.86,12.9,155600.0,7.214,7.2476,7.2028,7.2252,155600.0
2005-04-26 10:35:00,12.91,12.95,12.91,12.94,39600.0,7.2308,7.2532,7.2308,7.2476,39600.0
2005-04-26 10:40:00,12.94,12.99,12.89,12.99,145600.0,7.2476,7.2756,7.2196,7.2756,145600.0
2005-04-26 10:45:00,12.97,13.04,12.97,13.04,84600.0,7.2644,7.3036,7.2644,7.3036,84600.0
2005-04-26 10:50:00,13.04,13.15,12.99,13.14,169600.0,7.3036,7.3652,7.2756,7.3596,169600.0
2005-04-26 10:55:00,13.13,13.15,13.12,13.15,90200.0,7.354,7.3652,7.3484,7.3652,90200.0
2005-04-26 11:00:00,13.13,13.14,13.06,13.06,36400.0,7.354,7.3596,7.3148,7.3148,36400.0
2005-04-26 11:05:00,13.06,13.06,13.04,13.05,34400.0,7.3148,7.3148,7.3036,7.3092,34400.0
2005-04-26 11:10:00,13.04,13.06,13.04,13.06,37200.0,7.3036,7.3148,7.3036,7.3148,37200.0
2005-04-26 11:15:00,13.08,13.08,13.05,13.05,27200.0,7.326,7.326,7.3092,7.3092,27200.0
2005-04-26 11:20:00,13.03,13.03,12.99,12.99,52400.0,7.298,7.298,7.2756,7.2756,52400.0
2005-04-26 11:25:00,12.99,13.0,12.98,12.99,99800.0,7.2756,7.2812,7.27,7.2756,99800.0
2005-04-26 11:30:00,12.99,13.02,12.99,12.99,58200.0,7.2756,7.2924,7.2756,7.2756,58200.0
2005-04-26 11:35:00,12.99,12.99,12.99,12.99,42200.0,7.2756,7.2756,7.2756,7.2756,42200.0
2005-04-26 11:40:00,12.99,13.03,12.99,13.03,22600.0,7.2756,7.298,7.2756,7.298,22600.0
2005-04-26 11:45:00,13.03,13.04,12.99,13.0,51200.0,7.298,7.3036,7.2756,7.2812,51200.0
2005-04-26 11:50:00,12.99,12.99,12.97,12.99,78400.0,7.2756,7.2756,7.2644,7.2756,78400.0
2005-04-26 11:55:00,12.99,13.0,12.97,12.99,14400.0,7.2756,7.2812,7.2644,7.2756,14400.0
2005-04-26 12:00:00,13.02,13.02,13.01,13.02,12000.0,7.2924,7.2924,7.2868,7.2924,12000.0
2005-04-26 12:05:00,13.01,13.02,13.01,13.01,9800.0,7.2868,7.2924,7.2868,7.2868,9800.0
2005-04-26 12:10:00,13.0,13.01,12.99,13.01,30600.0,7.2812,7.2868,7.2756,7.2868,30600.0
2005-04-26 12:15:00,13.01,13.02,13.0,13.02,26200.0,7.2868,7.2924,7.2812,7.2924,26200.0
2005-04-26 12:20:00,13.01,13.02,13.0,13.0,11800.0,7.2868,7.2924,7.2812,7.2812,11800.0
2005-04-26 12:25:00,13.0,13.02,13.0,13.01,7600.0,7.2812,7.2924,7.2812,7.2868,7600.0
2005-04-26 12:30:00,13.01,13.01,12.99,12.99,8000.0,7.2868,7.2868,7.2756,7.2756,8000.0
2005-04-26 12:35:00,12.99,12.99,12.95,12.95,21800.0,7.2756,7.2756,7.2532,7.2532,21800.0
2005-04-26 12:40:00,12.95,12.97,12.95,12.96,15000.0,7.2532,7.2644,7.2532,7.2588,15000.0
2005-04-26 12:45:00,12.96,12.96,12.95,12.95,13200.0,7.2588,7.2588,7.2532,7.2532,13200.0
2005-04-26 12:50:00,12.94,12.96,12.94,12.95,15000.0,7.2476,7.2588,7.2476,7.2532,15000.0
2005-04-26 12:55:00,12.95,12.95,12.94,12.94,8200.0,7.2532,7.2532,7.2476,7.2476,8200.0
2005-04-26 13:00:00,12.94,12.95,12.92,12.92,17600.0,7.2476,7.2532,7.2364,7.2364,17600.0
2005-04-26 13:05:00,12.92,12.92,12.88,12.88,19200.0,7.2364,7.2364,7.214,7.214,19200.0
2005-04-26 13:10:00,12.88,12.9,12.88,12.9,12600.0,7.214,7.2252,7.214,7.2252,12600.0
2005-04-26 13:15:00,12.9,12.9,12.88,12.89,16800.0,7.2252,7.2252,7.214,7.2196,16800.0
2005-04-26 13:20:00,12.9,12.9,12.85,12.85,61000.0,7.2252,7.2252,7.1972,7.1972,61000.0
2005-04-26 13:25:00,12.85,12.85,12.83,12.83,86400.0,7.1972,7.1972,7.186,7.186,86400.0
2005-04-26 13:30:00,12.83,12.86,12.83,12.86,23000.0,7.186,7.2028,7.186,7.2028,23000.0
2005-04-26 13:35:00,12.86,12.86,12.84,12.85,15000.0,7.2028,7.2028,7.1916,7.1972,15000.0
2005-04-26 13:40:00,12.86,12.87,12.85,12.85,4200.0,7.2028,7.2084,7.1972,7.1972,4200.0
2005-04-26 13:45:00,12.85,12.89,12.85,12.87,19400.0,7.1972,7.2196,7.1972,7.2084,19400.0
2005-04-26 13:50:00,12.87,12.87,12.86,12.86,4200.0,7.2084,7.2084,7.2028,7.2028,4200.0
2005-04-26 13:55:00,12.86,12.88,12.86,12.88,13600.0,7.2028,7.214,7.2028,7.214,13600.0
2005-04-26 14:00:00,12.88,12.88,12.84,12.84,6600.0,7.214,7.214,7.1916,7.1916,6600.0
2005-04-26 14:05:00,12.84,12.85,12.8,12.82,54800.0,7.1916,7.1972,7.1692,7.1804,54800.0
2005-04-26 14:10:00,12.81,12.83,12.8,12.81,20600.0,7.1748,7.186,7.1692,7.1748,20600.0
2005-04-26 14:15:00,12.81,12.81,12.78,12.81,35800.0,7.1748,7.1748,7.158,7.1748,35800.0
2005-04-26 14:20:00,12.83,12.84,12.78,12.81,27800.0,7.186,7.1916,7.158,7.1748,27800.0
2005-04-26 14:25:00,12.82,12.84,12.79,12.84,26000.0,7.1804,7.1916,7.1636,7.1916,26000.0
2005-04-26 14:30:00,12.82,12.83,12.78,12.79,25800.0,7.1804,7.186,7.158,7.1636,25800.0
2005-04-26 14:35:00,12.8,12.84,12.8,12.81,27400.0,7.1692,7.1916,7.1692,7.1748,27400.0
2005-04-26 14:40:00,12.82,12.83,12.79,12.79,15400.0,7.1804,7.186,7.1636,7.1636,15400.0
2005-04-26 14:45:00,12.79,12.85,12.79,12.81,38200.0,7.1636,7.1972,7.1636,7.1748,38200.0
2005-04-26 14:50:00,12.82,12.85,12.79,12.81,21200.0,7.1804,7.1972,7.1636,7.1748,21200.0
2005-04-26 14:55:00,12.81,12.81,12.78,12.8,14000.0,7.1748,7.1748,7.158,7.1692,14000.0
2005-04-26 15:00:00,12.8,12.83,12.79,12.82,18200.0,7.1692,7.186,7.1636,7.1804,18200.0
2005-04-26 15:05:00,12.83,12.83,12.81,12.82,27000.0,7.186,7.186,7.1748,7.1804,27000.0
2005-04-26 15:10:00,12.84,12.86,12.81,12.83,32000.0,7.1916,7.2028,7.1748,7.186,32000.0
2005-04-26 15:15:00,12.82,12.83,12.8,12.83,23400.0,7.1804,7.186,7.1692,7.186,23400.0
2005-04-26 15:20:00,12.83,12.85,12.81,12.83,69600.0,7.186,7.1972,7.1748,7.186,69600.0
2005-04-26 15:25:00,12.83,12.86,12.81,12.83,22200.0,7.186,7.2028,7.1748,7.186,22200.0
2005-04-26 15:30:00,12.84,12.84,12.81,12.84,52400.0,7.1916,7.1916,7.1748,7.1916,52400.0
2005-04-26 15:35:00,12.84,12.85,12.81,12.81,32800.0,7.1916,7.1972,7.1748,7.1748,32800.0
2005-04-26 15:40:00,12.81,12.81,12.76,12.79,118000.0,7.1748,7.1748,7.1468,7.1636,118000.0
2005-04-26 15:45:00,12.79,12.81,12.77,12.78,48800.0,7.1636,7.1748,7.1524,7.158,48800.0
2005-04-26 15:50:00,12.78,12.81,12.74,12.78,110800.0,7.158,7.1748,7.1356,7.158,110800.0
2005-04-26 15:55:00,12.78,12.8,12.75,12.75,124200.0,7.158,7.1692,7.1412,7.1412,124200.0
2005-04-27 09:30:00,12.7,12.83,12.51,12.54,148600.0,7.1132,7.186,7.0067,7.0235,148600.0
2005-04-27 09:35:00,12.53,12.6,12.53,12.54,70600.0,7.0179,7.0572,7.0179,7.0235,70600.0
2005-04-27 09:40:00,12.55,12.63,12.54,12.61,36600.0,7.0291,7.074,7.0235,7.0628,36600.0
2005-04-27 09:45:00,12.61,12.7,12.61,12.7,39000.0,7.0628,7.1132,7.0628,7.1132,39000.0
2005-04-27 09:50:00,12.7,12.76,12.68,12.72,64800.0,7.1132,7.1468,7.102,7.1244,64800.0
2005-04-27 09:55:00,12.69,12.72,12.65,12.7,30600.0,7.1076,7.1244,7.0852,7.1132,30600.0
2005-04-27 10:00:00,12.69,12.7,12.65,12.67,29800.0,7.1076,7.1132,7.0852,7.0964,29800.0
2005-04-27 10:05:00,12.66,12.68,12.63,12.63,15400.0,7.0908,7.102,7.074,7.074,15400.0
2005-04-27 10:10:00,12.63,12.67,12.63,12.67,26000.0,7.074,7.0964,7.074,7.0964,26000.0
2005-04-27 10:15:00,12.67,12.72,12.67,12.69,39600.0,7.0964,7.1244,7.0964,7.1076,39600.0
2005-04-27 10:20:00,12.68,12.72,12.63,12.68,26400.0,7.102,7.1244,7.074,7.102,26400.0
2005-04-27 10:25:00,12.68,12.69,12.66,12.69,21000.0,7.102,7.1076,7.0908,7.1076,21000.0
2005-04-27 10:30:00,12.71,12.84,12.71,12.84,41600.0,7.1188,7.1916,7.1188,7.1916,41600.0
2005-04-27 10:35:00,12.84,12.84,12.74,12.76,23400.0,7.1916,7.1916,7.1356,7.1468,23400.0
2005-04-27 10:40:00,12.74,12.74,12.72,12.74,17000.0,7.1356,7.1356,7.1244,7.1356,17000.0
2005-04-27 10:45:00,12.74,12.78,12.74,12.78,10200.0,7.1356,7.158,7.1356,7.158,10200.0
2005-04-27 10:50:00,12.77,12.78,12.72,12.74,45800.0,7.1524,7.158,7.1244,7.1356,45800.0
2005-04-27 10:55:00,12.75,12.77,12.72,12.72,7600.0,7.1412,7.1524,7.1244,7.1244,7600.0
2005-04-27 11:00:00,12.72,12.72,12.69,12.69,21400.0,7.1244,7.1244,7.1076,7.1076,21400.0
2005-04-27 11:05:00,12.69,12.72,12.69,12.7,41000.0,7.1076,7.1244,7.1076,7.1132,41000.0
2005-04-27 11:10:00,12.7,12.7,12.67,12.68,14800.0,7.1132,7.1132,7.0964,7.102,14800.0
2005-04-27 11:15:00,12.68,12.7,12.68,12.7,6000.0,7.102,7.1132,7.102,7.1132,6000.0
2005-04-27 11:20:00,12.69,12.74,12.67,12.74,25200.0,7.1076,7.1356,7.0964,7.1356,25200.0
2005-04-27 11:25:00,12.74,12.78,12.74,12.76,25800.0,7.1356,7.158,7.1356,7.1468,25800.0
2005-04-27 11:30:00,12.76,12.79,12.76,12.79,11800.0,7.1468,7.1636,7.1468,7.1636,11800.0
2005-04-27 11:35:00,12.79,12.79,12.74,12.77,17200.0,7.1636,7.1636,7.1356,7.1524,17200.0
2005-04-27 11:40:00,12.76,12.77,12.72,12.74,26200.0,7.1468,7.1524,7.1244,7.1356,26200.0
2005-04-27 11:45:00,12.72,12.72,12.71,12.71,10800.0,7.1244,7.1244,7.1188,7.1188,10800.0
2005-04-27 11:50:00,12.72,12.77,12.72,12.75,19200.0,7.1244,7.1524,7.1244,7.1412,19200.0
2005-04-27 11:55:00,12.75,12.81,12.73,12.81,16400.0,7.1412,7.1748,7.13,7.1748,16400.0
2005-04-27 12:00:00,12.79,12.87,12.79,12.86,52200.0,7.1636,7.2084,7.1636,7.2028,52200.0
2005-04-27 12:05:00,12.85,12.87,12.83,12.83,17800.0,7.1972,7.2084,7.186,7.186,17800.0
2005-04-27 12:10:00,12.83,12.83,12.81,12.81,9800.0,7.186,7.186,7.1748,7.1748,9800.0
2005-04-27 12:15:00,12.81,12.85,12.81,12.82,30000.0,7.1748,7.1972,7.1748,7.1804,30000.0
2005-04-27 12:20:00,12.81,12.81,12.78,12.79,22000.0,7.1748,7.1748,7.158,7.1636,22000.0
2005-04-27 12:25:00,12.79,12.8,12.79,12.79,8800.0,7.1636,7.1692,7.1636,7.1636,8800.0
2005-04-27 12:30:00,12.78,12.79,12.78,12.78,7600.0,7.158,7.1636,7.158,7.158,7600.0
2005-04-27 12:35:00,12.78,12.78,12.78,12.78,4000.0,7.158,7.158,7.158,7.158,4000.0
2005-04-27 12:40:00,12.78,12.78,12.77,12.78,9200.0,7.158,7.158,7.1524,7.158,9200.0
2005-04-27 12:45:00,12.78,12.78,12.76,12.76,14200.0,7.158,7.158,7.1468,7.1468,14200.0
2005-04-27 12:50:00,12.76,12.76,12.75,12.76,27000.0,7.1468,7.1468,7.1412,7.1468,27000.0
2005-04-27 12:55:00,12.75,12.76,12.75,12.76,7800.0,7.1412,7.1468,7.1412,7.1468,7800.0
2005-04-27 13:00:00,12.75,12.77,12.74,12.77,7000.0,7.1412,7.1524,7.1356,7.1524,7000.0
2005-04-27 13:05:00,12.77,12.81,12.77,12.81,40800.0,7.1524,7.1748,7.1524,7.1748,40800.0
2005-04-27 13:10:00,12.81,12.86,12.81,12.84,17600.0,7.1748,7.2028,7.1748,7.1916,17600.0
2005-04-27 13:15:00,12.84,12.86,12.83,12.86,12800.0,7.1916,7.2028,7.186,7.2028,12800.0
2005-04-27 13:20:00,12.86,12.86,12.83,12.83,12000.0,7.2028,7.2028,7.186,7.186,12000.0
2005-04-27 13:25:00,12.83,12.83,12.79,12.79,10000.0,7.186,7.186,7.1636,7.1636,10000.0
2005-04-27 13:30:00,12.81,12.81,12.79,12.8,12800.0,7.1748,7.1748,7.1636,7.1692,12800.0
2005-04-27 13:35:00,12.8,12.83,12.78,12.82,28000.0,7.1692,7.186,7.158,7.1804,28000.0
2005-04-27 13:40:00,12.83,12.83,12.78,12.8,22000.0,7.186,7.186,7.158,7.1692,22000.0
2005-04-27 13:45:00,12.79,12.83,12.79,12.83,31600.0,7.1636,7.186,7.1636,7.186,31600.0
2005-04-27 13:50:00,12.82,12.83,12.81,12.82,11000.0,7.1804,7.186,7.1748,7.1804,11000.0
2005-04-27 13:55:00,12.81,12.83,12.81,12.81,19000.0,7.1748,7.186,7.1748,7.1748,19000.0
2005-04-27 14:00:00,12.81,12.88,12.81,12.88,113400.0,7.1748,7.214,7.1748,7.214,113400.0
2005-04-27 14:05:00,12.87,12.88,12.81,12.81,48800.0,7.2084,7.214,7.1748,7.1748,48800.0
2005-04-27 14:10:00,12.81,12.81,12.77,12.8,42200.0,7.1748,7.1748,7.1524,7.1692,42200.0
2005-04-27 14:15:00,12.8,12.82,12.8,12.81,16200.0,7.1692,7.1804,7.1692,7.1748,16200.0
2005-04-27 14:20:00,12.81,12.84,12.8,12.84,35000.0,7.1748,7.1916,7.1692,7.1916,35000.0
2005-04-27 14:25:00,12.83,12.83,12.81,12.81,16400.0,7.186,7.186,7.1748,7.1748,16400.0
2005-04-27 14:30:00,12.81,12.81,12.8,12.8,19000.0,7.1748,7.1748,7.1692,7.1692,19000.0
2005-04-27 14:35:00,12.8,12.81,12.78,12.79,44000.0,7.1692,7.1748,7.158,7.1636,44000.0
2005-04-27 14:40:00,12.79,12.79,12.76,12.79,42200.0,7.1636,7.1636,7.1468,7.1636,42200.0
2005-04-27 14:45:00,12.79,12.83,12.79,12.8,46200.0,7.1636,7.186,7.1636,7.1692,46200.0
2005-04-27 14:50:00,12.8,12.86,12.78,12.79,56800.0,7.1692,7.2028,7.158,7.1636,56800.0
2005-04-27 14:55:00,12.81,12.88,12.79,12.88,104000.0,7.1748,7.214,7.1636,7.214,104000.0
2005-04-27 15:00:00,12.88,12.88,12.84,12.86,90000.0,7.214,7.214,7.1916,7.2028,90000.0
2005-04-27 15:05:00,12.86,12.86,12.81,12.81,42600.0,7.2028,7.2028,7.1748,7.1748,42600.0
2005-04-27 15:10:00,12.81,12.83,12.79,12.83,39000.0,7.1748,7.186,7.1636,7.186,39000.0
2005-04-27 15:15:00,12.81,12.81,12.78,12.81,24000.0,7.1748,7.1748,7.158,7.1748,24000.0
2005-04-27 15:20:00,12.81,12.84,12.78,12.83,67600.0,7.1748,7.1916,7.158,7.186,67600.0
2005-04-27 15:25:00,12.83,12.83,12.8,12.8,30400.0,7.186,7.186,7.1692,7.1692,30400.0
2005-04-27 15:30:00,12.8,12.81,12.78,12.79,70800.0,7.1692,7.1748,7.158,7.1636,70800.0
2005-04-27 15:35:00,12.79,12.8,12.78,12.79,15400.0,7.1636,7.1692,7.158,7.1636,15400.0
2005-04-27 15:40:00,12.78,12.79,12.74,12.79,89800.0,7.158,7.1636,7.1356,7.1636,89800.0
2005-04-27 15:45:00,12.79,12.81,12.78,12.81,47600.0,7.1636,7.1748,7.158,7.1748,47600.0
2005-04-27 15:50:00,12.81,12.83,12.81,12.83,86400.0,7.1748,7.186,7.1748,7.186,86400.0
2005-04-27 15:55:00,12.83,12.83,12.76,12.77,125200.0,7.186,7.186,7.1468,7.1524,125200.0
2005-04-28 09:30:00,13.47,13.8,13.45,13.77,1550200.0,7.5444,7.7293,7.5332,7.7125,1550200.0
2005-04-28 09:35:00,13.77,13.95,13.6,13.9,936200.0,7.7125,7.8133,7.6172,7.7853,936200.0
2005-04-28 09:40:00,13.9,13.95,13.81,13.9,447800.0,7.7853,7.8133,7.7349,7.7853,447800.0
2005-04-28 09:45:00,13.92,14.2,13.85,14.13,1142200.0,7.7965,7.9533,7.7573,7.9141,1142200.0
2005-04-28 09:50:00,14.13,14.25,13.47,14.08,948800.0,7.9141,7.9813,7.5444,7.8861,948800.0
2005-04-28 09:55:00,14.08,14.22,13.82,13.85,739000.0,7.8861,7.9645,7.7405,7.7573,739000.0
2005-04-28 10:00:00,13.85,13.89,13.79,13.88,686600.0,7.7573,7.7797,7.7237,7.7741,686600.0
2005-04-28 10:05:00,13.88,13.93,13.88,13.9,468800.0,7.7741,7.8021,7.7741,7.7853,468800.0
2005-04-28 10:10:00,13.9,13.9,13.8,13.8,326600.0,7.7853,7.7853,7.7293,7.7293,326600.0
2005-04-28 10:15:00,13.8,13.88,13.67,13.88,344000.0,7.7293,7.7741,7.6565,7.7741,344000.0
2005-04-28 10:20:00,13.88,13.88,13.79,13.88,289200.0,7.7741,7.7741,7.7237,7.7741,289200.0
2005-04-28 10:25:00,13.88,13.93,13.87,13.93,182800.0,7.7741,7.8021,7.7685,7.8021,182800.0
2005-04-28 10:30:00,13.93,13.97,13.91,13.95,466000.0,7.8021,7.8245,7.7909,7.8133,466000.0
2005-04-28 10:35:00,13.95,13.98,13.93,13.97,253800.0,7.8133,7.8301,7.8021,7.8245,253800.0
2005-04-28 10:40:00,13.97,13.97,13.87,13.94,587200.0,7.8245,7.8245,7.7685,7.8077,587200.0
2005-04-28 10:45:00,13.94,13.96,13.92,13.96,163600.0,7.8077,7.8189,7.7965,7.8189,163600.0
2005-04-28 10:50:00,13.97,13.98,13.88,13.9,145800.0,7.8245,7.8301,7.7741,7.7853,145800.0
2005-04-28 10:55:00,13.9,13.93,13.82,13.83,161600.0,7.7853,7.8021,7.7405,7.7461,161600.0
2005-04-28 11:00:00,13.81,13.88,13.78,13.87,198400.0,7.7349,7.7741,7.7181,7.7685,198400.0
2005-04-28 11:05:00,13.87,13.9,13.86,13.88,85400.0,7.7685,7.7853,7.7629,7.7741,85400.0
2005-04-28 11:10:00,13.88,13.88,13.85,13.85,97600.0,7.7741,7.7741,7.7573,7.7573,97600.0
2005-04-28 11:15:00,13.86,13.9,13.85,13.9,105400.0,7.7629,7.7853,7.7573,7.7853,105400.0
2005-04-28 11:20:00,13.9,13.92,13.88,13.92,113600.0,7.7853,7.7965,7.7741,7.7965,113600.0
2005-04-28 11:25:00,13.92,13.94,13.9,13.92,65400.0,7.7965,7.8077,7.7853,7.7965,65400.0
2005-04-28 11:30:00,13.92,13.95,13.84,13.93,254600.0,7.7965,7.8133,7.7517,7.8021,254600.0
2005-04-28 11:35:00,13.93,13.95,13.9,13.94,164600.0,7.8021,7.8133,7.7853,7.8077,164600.0
2005-04-28 11:40:00,13.95,13.95,13.9,13.91,70000.0,7.8133,7.8133,7.7853,7.7909,70000.0
2005-04-28 11:45:00,13.92,13.93,13.92,13.93,58200.0,7.7965,7.8021,7.7965,7.8021,58200.0
2005-04-28 11:50:00,13.93,13.95,13.92,13.94,63200.0,7.8021,7.8133,7.7965,7.8077,63200.0
2005-04-28 11:55:00,13.94,13.95,13.91,13.93,138000.0,7.8077,7.8133,7.7909,7.8021,138000.0
2005-04-28 12:00:00,13.92,13.95,13.91,13.93,99400.0,7.7965,7.8133,7.7909,7.8021,99400.0
2005-04-28 12:05:00,13.93,13.93,13.89,13.9,61400.0,7.8021,7.8021,7.7797,7.7853,61400.0
2005-04-28 12:10:00,13.9,13.9,13.86,13.86,153000.0,7.7853,7.7853,7.7629,7.7629,153000.0
2005-04-28 12:15:00,13.88,13.88,13.86,13.86,183200.0,7.7741,7.7741,7.7629,7.7629,183200.0
2005-04-28 12:20:00,13.86,13.87,13.81,13.81,113600.0,7.7629,7.7685,7.7349,7.7349,113600.0
2005-04-28 12:25:00,13.81,13.84,13.8,13.84,64000.0,7.7349,7.7517,7.7293,7.7517,64000.0
2005-04-28 12:30:00,13.85,13.88,13.85,13.88,40000.0,7.7573,7.7741,7.7573,7.7741,40000.0
2005-04-28 12:35:00,13.88,13.9,13.87,13.9,29800.0,7.7741,7.7853,7.7685,7.7853,29800.0
2005-04-28 12:40:00,13.9,13.9,13.9,13.9,69400.0,7.7853,7.7853,7.7853,7.7853,69400.0
2005-04-28 12:45:00,13.9,13.93,13.9,13.93,66600.0,7.7853,7.8021,7.7853,7.8021,66600.0
2005-04-28 12:50:00,13.93,13.93,13.92,13.93,12400.0,7.8021,7.8021,7.7965,7.8021,12400.0
2005-04-28 12:55:00,13.92,13.93,13.91,13.92,28800.0,7.7965,7.8021,7.7909,7.7965,28800.0
2005-04-28 13:00:00,13.92,13.94,13.9,13.93,154800.0,7.7965,7.8077,7.7853,7.8021,154800.0
2005-04-28 13:05:00,13.93,13.94,13.88,13.92,127000.0,7.8021,7.8077,7.7741,7.7965,127000.0
2005-04-28 13:10:00,13.92,13.92,13.85,13.89,55200.0,7.7965,7.7965,7.7573,7.7797,55200.0
2005-04-28 13:15:00,13.9,13.91,13.88,13.9,108000.0,7.7853,7.7909,7.7741,7.7853,108000.0
2005-04-28 13:20:00,13.9,13.93,13.9,13.93,216000.0,7.7853,7.8021,7.7853,7.8021,216000.0
2005-04-28 13:25:00,13.92,13.94,13.91,13.93,43600.0,7.7965,7.8077,7.7909,7.8021,43600.0
2005-04-28 13:30:00,13.93,13.93,13.91,13.93,26400.0,7.8021,7.8021,7.7909,7.8021,26400.0
2005-04-28 13:35:00,13.93,13.94,13.92,13.94,72400.0,7.8021,7.8077,7.7965,7.8077,72400.0
2005-04-28 13:40:00,13.94,13.96,13.93,13.94,81200.0,7.8077,7.8189,7.8021,7.8077,81200.0
2005-04-28 13:45:00,13.95,13.95,13.94,13.95,70000.0,7.8133,7.8133,7.8077,7.8133,70000.0
2005-04-28 13:50:00,13.95,14.05,13.95,14.05,322600.0,7.8133,7.8693,7.8133,7.8693,322600.0
2005-04-28 13:55:00,14.05,14.09,14.03,14.06,110800.0,7.8693,7.8917,7.8581,7.8749,110800.0
2005-04-28 14:00:00,14.07,14.11,14.06,14.11,95400.0,7.8805,7.9029,7.8749,7.9029,95400.0
2005-04-28 14:05:00,14.11,14.11,14.07,14.11,148800.0,7.9029,7.9029,7.8805,7.9029,148800.0
2005-04-28 14:10:00,14.11,14.11,14.09,14.09,89200.0,7.9029,7.9029,7.8917,7.8917,89200.0
2005-04-28 14:15:00,14.1,14.11,14.09,14.1,64200.0,7.8973,7.9029,7.8917,7.8973,64200.0
2005-04-28 14:20:00,14.1,14.11,14.07,14.1,140200.0,7.8973,7.9029,7.8805,7.8973,140200.0
2005-04-28 14:25:00,14.1,14.12,14.0,14.09,361800.0,7.8973,7.9085,7.8413,7.8917,361800.0
2005-04-28 14:30:00,14.09,14.1,14.07,14.08,109000.0,7.8917,7.8973,7.8805,7.8861,109000.0
2005-04-28 14:35:00,14.08,14.12,14.08,14.1,107400.0,7.8861,7.9085,7.8861,7.8973,107400.0
2005-04-28 14:40:00,14.1,14.1,14.07,14.09,71200.0,7.8973,7.8973,7.8805,7.8917,71200.0
2005-04-28 14:45:00,14.1,14.13,14.06,14.12,395600.0,7.8973,7.9141,7.8749,7.9085,395600.0
2005-04-28 14:50:00,14.12,14.13,14.11,14.12,227600.0,7.9085,7.9141,7.9029,7.9085,227600.0
2005-04-28 14:55:00,14.13,14.13,14.08,14.12,152800.0,7.9141,7.9141,7.8861,7.9085,152800.0
2005-04-28 15:00:00,14.12,14.12,14.09,14.1,102000.0,7.9085,7.9085,7.8917,7.8973,102000.0
2005-04-28 15:05:00,14.1,14.1,14.03,14.06,100000.0,7.8973,7.8973,7.8581,7.8749,100000.0
2005-04-28 15:10:00,14.05,14.05,14.01,14.04,66600.0,7.8693,7.8693,7.8469,7.8637,66600.0
2005-04-28 15:15:00,14.04,14.06,14.04,14.06,93000.0,7.8637,7.8749,7.8637,7.8749,93000.0
2005-04-28 15:20:00,14.06,14.13,14.06,14.12,99800.0,7.8749,7.9141,7.8749,7.9085,99800.0
2005-04-28 15:25:00,14.12,14.13,14.1,14.1,111600.0,7.9085,7.9141,7.8973,7.8973,111600.0
2005-04-28 15:30:00,14.1,14.12,14.1,14.1,84000.0,7.8973,7.9085,7.8973,7.8973,84000.0
2005-04-28 15:35:00,14.1,14.1,14.06,14.06,100600.0,7.8973,7.8973,7.8749,7.8749,100600.0
2005-04-28 15:40:00,14.06,14.1,14.06,14.1,187200.0,7.8749,7.8973,7.8749,7.8973,187200.0
2005-04-28 15:45:00,14.1,14.1,14.03,14.06,109400.0,7.8973,7.8973,7.8581,7.8749,109400.0
2005-04-28 15:50:00,14.06,14.08,13.96,13.98,265200.0,7.8749,7.8861,7.8189,7.8301,265200.0
2005-04-28 15:55:00,13.99,14.0,13.89,13.96,320200.0,7.8357,7.8413,7.7797,7.8189,320200.0
2005-04-29 09:30:00,14.06,14.11,13.96,14.09,151800.0,7.8749,7.9029,7.8189,7.8917,151800.0
2005-04-29 09:35:00,14.09,14.2,14.08,14.15,102600.0,7.8917,7.9533,7.8861,7.9253,102600.0
2005-04-29 09:40:00,14.14,14.14,14.1,14.12,78600.0,7.9197,7.9197,7.8973,7.9085,78600.0
2005-04-29 09:45:00,14.12,14.18,14.12,14.18,86000.0,7.9085,7.9421,7.9085,7.9421,86000.0
2005-04-29 09:50:00,14.18,14.25,14.16,14.23,117800.0,7.9421,7.9813,7.9309,7.9701,117800.0
2005-04-29 09:55:00,14.23,14.31,14.2,14.31,179400.0,7.9701,8.0149,7.9533,8.0149,179400.0
2005-04-29 10:00:00,14.32,14.34,14.18,14.21,219600.0,8.0205,8.0317,7.9421,7.9589,219600.0
2005-04-29 10:05:00,14.2,14.21,14.05,14.05,259400.0,7.9533,7.9589,7.8693,7.8693,259400.0
2005-04-29 10:10:00,14.05,14.06,13.93,13.94,200400.0,7.8693,7.8749,7.8021,7.8077,200400.0
2005-04-29 10:15:00,13.95,13.99,13.9,13.96,248600.0,7.8133,7.8357,7.7853,7.8189,248600.0
2005-04-29 10:20:00,13.95,14.0,13.94,13.94,85400.0,7.8133,7.8413,7.8077,7.8077,85400.0
2005-04-29 10:25:00,13.94,13.95,13.86,13.94,155600.0,7.8077,7.8133,7.7629,7.8077,155600.0
2005-04-29 10:30:00,13.94,13.99,13.82,13.85,158200.0,7.8077,7.8357,7.7405,7.7573,158200.0
2005-04-29 10:35:00,13.85,13.85,13.74,13.78,164400.0,7.7573,7.7573,7.6957,7.7181,164400.0
2005-04-29 10:40:00,13.79,13.79,13.72,13.72,107600.0,7.7237,7.7237,7.6845,7.6845,107600.0
2005-04-29 10:45:00,13.72,13.72,13.5,13.55,233000.0,7.6845,7.6845,7.5612,7.5892,233000.0
2005-04-29 10:50:00,13.55,13.65,13.55,13.64,152600.0,7.5892,7.6452,7.5892,7.6396,152600.0
2005-04-29 10:55:00,13.65,13.69,13.64,13.66,69000.0,7.6452,7.6677,7.6396,7.6509,69000.0
2005-04-29 11:00:00,13.65,13.78,13.61,13.7,81200.0,7.6452,7.7181,7.6228,7.6733,81200.0
2005-04-29 11:05:00,13.7,13.84,13.68,13.81,63600.0,7.6733,7.7517,7.6621,7.7349,63600.0
2005-04-29 11:10:00,13.81,13.82,13.74,13.78,73800.0,7.7349,7.7405,7.6957,7.7181,73800.0
2005-04-29 11:15:00,13.79,13.87,13.75,13.87,80400.0,7.7237,7.7685,7.7013,7.7685,80400.0
2005-04-29 11:20:00,13.86,13.9,13.8,13.8,75400.0,7.7629,7.7853,7.7293,7.7293,75400.0
2005-04-29 11:25:00,13.8,13.88,13.78,13.87,55800.0,7.7293,7.7741,7.7181,7.7685,55800.0
2005-04-29 11:30:00,13.87,13.88,13.73,13.75,52800.0,7.7685,7.7741,7.6901,7.7013,52800.0
2005-04-29 11:35:00,13.75,13.85,13.74,13.84,43800.0,7.7013,7.7573,7.6957,7.7517,43800.0
2005-04-29 11:40:00,13.84,13.85,13.76,13.76,21600.0,7.7517,7.7573,7.7069,7.7069,21600.0
2005-04-29 11:45:00,13.76,13.84,13.74,13.83,29000.0,7.7069,7.7517,7.6957,7.7461,29000.0
2005-04-29 11:50:00,13.83,13.87,13.79,13.79,56400.0,7.7461,7.7685,7.7237,7.7237,56400.0
2005-04-29 11:55:00,13.79,13.8,13.71,13.72,52600.0,7.7237,7.7293,7.6789,7.6845,52600.0
2005-04-29 12:00:00,13.72,13.79,13.7,13.76,37000.0,7.6845,7.7237,7.6733,7.7069,37000.0
2005-04-29 12:05:00,13.76,13.77,13.73,13.73,28800.0,7.7069,7.7125,7.6901,7.6901,28800.0
2005-04-29 12:10:00,13.72,13.75,13.69,13.71,29800.0,7.6845,7.7013,7.6677,7.6789,29800.0
2005-04-29 12:15:00,13.71,13.74,13.67,13.74,44600.0,7.6789,7.6957,7.6565,7.6957,44600.0
2005-04-29 12:20:00,13.75,13.78,13.74,13.77,37000.0,7.7013,7.7181,7.6957,7.7125,37000.0
2005-04-29 12:25:00,13.77,13.78,13.76,13.78,19400.0,7.7125,7.7181,7.7069,7.7181,19400.0
2005-04-29 12:30:00,13.8,13.81,13.79,13.81,19800.0,7.7293,7.7349,7.7237,7.7349,19800.0
2005-04-29 12:35:00,13.81,13.84,13.81,13.84,21200.0,7.7349,7.7517,7.7349,7.7517,21200.0
2005-04-29 12:40:00,13.84,13.92,13.84,13.88,77200.0,7.7517,7.7965,7.7517,7.7741,77200.0
2005-04-29 12:45:00,13.88,13.88,13.85,13.85,36200.0,7.7741,7.7741,7.7573,7.7573,36200.0
2005-04-29 12:50:00,13.87,13.88,13.82,13.87,22200.0,7.7685,7.7741,7.7405,7.7685,22200.0
2005-04-29 12:55:00,13.88,13.94,13.87,13.92,33200.0,7.7741,7.8077,7.7685,7.7965,33200.0
2005-04-29 13:00:00,13.93,13.97,13.92,13.97,32000.0,7.8021,7.8245,7.7965,7.8245,32000.0
2005-04-29 13:05:00,13.97,13.99,13.96,13.99,40800.0,7.8245,7.8357,7.8189,7.8357,40800.0
2005-04-29 13:10:00,13.99,14.06,13.99,14.06,46000.0,7.8357,7.8749,7.8357,7.8749,46000.0
2005-04-29 13:15:00,14.07,14.07,14.03,14.06,34000.0,7.8805,7.8805,7.8581,7.8749,34000.0
2005-04-29 13:20:00,14.06,14.06,14.0,14.0,47000.0,7.8749,7.8749,7.8413,7.8413,47000.0
2005-04-29 13:25:00,14.01,14.05,13.99,14.03,44600.0,7.8469,7.8693,7.8357,7.8581,44600.0
2005-04-29 13:30:00,14.05,14.06,14.05,14.06,71400.0,7.8693,7.8749,7.8693,7.8749,71400.0
2005-04-29 13:35:00,14.06,14.06,13.98,13.99,70200.0,7.8749,7.8749,7.8301,7.8357,70200.0
2005-04-29 13:40:00,13.99,14.02,13.99,13.99,26800.0,7.8357,7.8525,7.8357,7.8357,26800.0
2005-04-29 13:45:00,13.99,14.02,13.99,14.01,18200.0,7.8357,7.8525,7.8357,7.8469,18200.0
2005-04-29 13:50:00,14.01,14.02,13.97,14.01,39400.0,7.8469,7.8525,7.8245,7.8469,39400.0
2005-04-29 13:55:00,14.02,14.04,14.01,14.03,16600.0,7.8525,7.8637,7.8469,7.8581,16600.0
2005-04-29 14:00:00,14.03,14.06,14.03,14.05,30600.0,7.8581,7.8749,7.8581,7.8693,30600.0
2005-04-29 14:05:00,14.06,14.1,14.05,14.1,50600.0,7.8749,7.8973,7.8693,7.8973,50600.0
2005-04-29 14:10:00,14.1,14.11,14.06,14.1,40400.0,7.8973,7.9029,7.8749,7.8973,40400.0
2005-04-29 14:15:00,14.1,14.12,14.08,14.08,56400.0,7.8973,7.9085,7.8861,7.8861,56400.0
2005-04-29 14:20:00,14.09,14.13,14.08,14.13,71600.0,7.8917,7.9141,7.8861,7.9141,71600.0
2005-04-29 14:25:00,14.12,14.18,14.1,14.17,96800.0,7.9085,7.9421,7.8973,7.9365,96800.0
2005-04-29 14:30:00,14.17,14.22,14.17,14.21,236000.0,7.9365,7.9645,7.9365,7.9589,236000.0
2005-04-29 14:35:00,14.2,14.22,14.18,14.18,70400.0,7.9533,7.9645,7.9421,7.9421,70400.0
2005-04-29 14:40:00,14.19,14.19,14.15,14.17,38600.0,7.9477,7.9477,7.9253,7.9365,38600.0
2005-04-29 14:45:00,14.17,14.22,14.17,14.22,51000.0,7.9365,7.9645,7.9365,7.9645,51000.0
2005-04-29 14:50:00,14.22,14.25,14.19,14.24,96000.0,7.9645,7.9813,7.9477,7.9757,96000.0
2005-04-29 14:55:00,14.24,14.24,14.19,14.2,40400.0,7.9757,7.9757,7.9477,7.9533,40400.0
2005-04-29 15:00:00,14.2,14.23,14.18,14.18,57200.0,7.9533,7.9701,7.9421,7.9421,57200.0
2005-04-29 15:05:00,14.18,14.23,14.13,14.15,70000.0,7.9421,7.9701,7.9141,7.9253,70000.0
2005-04-29 15:10:00,14.15,14.16,14.13,14.15,28000.0,7.9253,7.9309,7.9141,7.9253,28000.0
2005-04-29 15:15:00,14.15,14.21,14.15,14.18,99600.0,7.9253,7.9589,7.9253,7.9421,99600.0
2005-04-29 15:20:00,14.18,14.18,14.15,14.17,55200.0,7.9421,7.9421,7.9253,7.9365,55200.0
2005-04-29 15:25:00,14.17,14.2,14.17,14.2,110200.0,7.9365,7.9533,7.9365,7.9533,110200.0
2005-04-29 15:30:00,14.2,14.2,14.15,14.19,50800.0,7.9533,7.9533,7.9253,7.9477,50800.0
2005-04-29 15:35:00,14.19,14.2,14.17,14.18,76600.0,7.9477,7.9533,7.9365,7.9421,76600.0
2005-04-29 15:40:00,14.19,14.2,14.19,14.2,128600.0,7.9477,7.9533,7.9477,7.9533,128600.0
2005-04-29 15:45:00,14.2,14.24,14.19,14.2,102400.0,7.9533,7.9757,7.9477,7.9533,102400.0
2005-04-29 15:50:00,14.2,14.27,14.2,14.22,198400.0,7.9533,7.9925,7.9533,7.9645,198400.0
2005-04-29 15:55:00,14.22,14.22,14.12,14.22,308600.0,7.9645,7.9645,7.9085,7.9645,308600.0
2005-05-02 09:30:00,14.19,14.24,14.19,14.21,105800.0,7.9477,7.9757,7.9477,7.9589,105800.0
2005-05-02 09:35:00,14.2,14.27,14.18,14.24,111600.0,7.9533,7.9925,7.9421,7.9757,111600.0
2005-05-02 09:40:00,14.22,14.3,14.22,14.29,99800.0,7.9645,8.0093,7.9645,8.0037,99800.0
2005-05-02 09:45:00,14.29,14.3,14.27,14.3,32400.0,8.0037,8.0093,7.9925,8.0093,32400.0
2005-05-02 09:50:00,14.29,14.3,14.26,14.28,46200.0,8.0037,8.0093,7.9869,7.9981,46200.0
2005-05-02 09:55:00,14.29,14.3,14.24,14.29,71400.0,8.0037,8.0093,7.9757,8.0037,71400.0
2005-05-02 10:00:00,14.28,14.31,14.21,14.27,87000.0,7.9981,8.0149,7.9589,7.9925,87000.0
2005-05-02 10:05:00,14.26,14.27,14.21,14.25,67800.0,7.9869,7.9925,7.9589,7.9813,67800.0
2005-05-02 10:10:00,14.27,14.29,14.2,14.22,55400.0,7.9925,8.0037,7.9533,7.9645,55400.0
2005-05-02 10:15:00,14.22,14.27,14.22,14.22,23400.0,7.9645,7.9925,7.9645,7.9645,23400.0
2005-05-02 10:20:00,14.24,14.26,14.22,14.24,94400.0,7.9757,7.9869,7.9645,7.9757,94400.0
2005-05-02 10:25:00,14.24,14.24,14.15,14.15,91400.0,7.9757,7.9757,7.9253,7.9253,91400.0
2005-05-02 10:30:00,14.15,14.17,14.14,14.15,101000.0,7.9253,7.9365,7.9197,7.9253,101000.0
2005-05-02 10:35:00,14.15,14.21,14.14,14.2,61600.0,7.9253,7.9589,7.9197,7.9533,61600.0
2005-05-02 10:40:00,14.2,14.24,14.2,14.22,71800.0,7.9533,7.9757,7.9533,7.9645,71800.0
2005-05-02 10:45:00,14.22,14.24,14.22,14.24,57400.0,7.9645,7.9757,7.9645,7.9757,57400.0
2005-05-02 10:50:00,14.24,14.27,14.22,14.24,61600.0,7.9757,7.9925,7.9645,7.9757,61600.0
2005-05-02 10:55:00,14.24,14.26,14.21,14.22,70000.0,7.9757,7.9869,7.9589,7.9645,70000.0
2005-05-02 11:00:00,14.22,14.25,14.22,14.24,28400.0,7.9645,7.9813,7.9645,7.9757,28400.0
2005-05-02 11:05:00,14.24,14.24,14.22,14.23,27400.0,7.9757,7.9757,7.9645,7.9701,27400.0
2005-05-02 11:10:00,14.23,14.25,14.23,14.24,6800.0,7.9701,7.9813,7.9701,7.9757,6800.0
2005-05-02 11:15:00,14.25,14.25,14.22,14.23,30600.0,7.9813,7.9813,7.9645,7.9701,30600.0
2005-05-02 11:20:00,14.23,14.24,14.22,14.24,26000.0,7.9701,7.9757,7.9645,7.9757,26000.0
2005-05-02 11:25:00,14.25,14.25,14.2,14.21,40200.0,7.9813,7.9813,7.9533,7.9589,40200.0
2005-05-02 11:30:00,14.21,14.21,14.17,14.18,44600.0,7.9589,7.9589,7.9365,7.9421,44600.0
2005-05-02 11:35:00,14.18,14.2,14.18,14.18,11000.0,7.9421,7.9533,7.9421,7.9421,11000.0
2005-05-02 11:40:00,14.18,14.22,14.18,14.22,48800.0,7.9421,7.9645,7.9421,7.9645,48800.0
2005-05-02 11:45:00,14.22,14.22,14.19,14.19,14400.0,7.9645,7.9645,7.9477,7.9477,14400.0
2005-05-02 11:50:00,14.19,14.21,14.18,14.21,33800.0,7.9477,7.9589,7.9421,7.9589,33800.0
2005-05-02 11:55:00,14.2,14.21,14.18,14.2,14000.0,7.9533,7.9589,7.9421,7.9533,14000.0
2005-05-02 12:00:00,14.2,14.2,14.18,14.2,27000.0,7.9533,7.9533,7.9421,7.9533,27000.0
2005-05-02 12:05:00,14.21,14.24,14.21,14.24,21200.0,7.9589,7.9757,7.9589,7.9757,21200.0
2005-05-02 12:10:00,14.24,14.24,14.2,14.2,39800.0,7.9757,7.9757,7.9533,7.9533,39800.0
2005-05-02 12:15:00,14.2,14.21,14.19,14.2,41800.0,7.9533,7.9589,7.9477,7.9533,41800.0
2005-05-02 12:20:00,14.2,14.2,14.2,14.2,17400.0,7.9533,7.9533,7.9533,7.9533,17400.0
2005-05-02 12:25:00,14.2,14.21,14.19,14.2,46200.0,7.9533,7.9589,7.9477,7.9533,46200.0
2005-05-02 12:30:00,14.2,14.2,14.2,14.2,19000.0,7.9533,7.9533,7.9533,7.9533,19000.0
2005-05-02 12:35:00,14.2,14.2,14.19,14.19,17600.0,7.9533,7.9533,7.9477,7.9477,17600.0
2005-05-02 12:40:00,14.19,14.2,14.19,14.19,22600.0,7.9477,7.9533,7.9477,7.9477,22600.0
2005-05-02 12:45:00,14.18,14.19,14.17,14.18,23400.0,7.9421,7.9477,7.9365,7.9421,23400.0
2005-05-02 12:50:00,14.18,14.19,14.18,14.19,18200.0,7.9421,7.9477,7.9421,7.9477,18200.0
2005-05-02 12:55:00,14.18,14.19,14.15,14.16,54400.0,7.9421,7.9477,7.9253,7.9309,54400.0
2005-05-02 13:00:00,14.16,14.18,14.15,14.17,34200.0,7.9309,7.9421,7.9253,7.9365,34200.0
2005-05-02 13:05:00,14.16,14.17,14.13,14.13,71000.0,7.9309,7.9365,7.9141,7.9141,71000.0
2005-05-02 13:10:00,14.13,14.15,14.1,14.13,45200.0,7.9141,7.9253,7.8973,7.9141,45200.0
2005-05-02 13:15:00,14.13,14.14,14.1,14.1,51200.0,7.9141,7.9197,7.8973,7.8973,51200.0
2005-05-02 13:20:00,14.1,14.13,14.1,14.11,20800.0,7.8973,7.9141,7.8973,7.9029,20800.0
2005-05-02 13:25:00,14.11,14.12,14.11,14.11,21000.0,7.9029,7.9085,7.9029,7.9029,21000.0
2005-05-02 13:30:00,14.11,14.12,14.11,14.12,10800.0,7.9029,7.9085,7.9029,7.9085,10800.0
2005-05-02 13:35:00,14.12,14.12,14.11,14.11,133800.0,7.9085,7.9085,7.9029,7.9029,133800.0
2005-05-02 13:40:00,14.11,14.11,14.07,14.07,59200.0,7.9029,7.9029,7.8805,7.8805,59200.0
2005-05-02 13:45:00,14.06,14.12,14.06,14.11,47200.0,7.8749,7.9085,7.8749,7.9029,47200.0
2005-05-02 13:50:00,14.11,14.11,14.09,14.11,16600.0,7.9029,7.9029,7.8917,7.9029,16600.0
2005-05-02 13:55:00,14.11,14.11,14.06,14.06,18400.0,7.9029,7.9029,7.8749,7.8749,18400.0
2005-05-02 14:00:00,14.06,14.07,14.01,14.03,49600.0,7.8749,7.8805,7.8469,7.8581,49600.0
2005-05-02 14:05:00,14.03,14.04,13.99,14.0,92000.0,7.8581,7.8637,7.8357,7.8413,92000.0
2005-05-02 14:10:00,14.0,14.01,13.99,14.01,37800.0,7.8413,7.8469,7.8357,7.8469,37800.0
2005-05-02 14:15:00,14.01,14.03,13.99,14.02,45800.0,7.8469,7.8581,7.8357,7.8525,45800.0
2005-05-02 14:20:00,14.01,14.04,14.01,14.03,55000.0,7.8469,7.8637,7.8469,7.8581,55000.0
2005-05-02 14:25:00,14.03,14.04,14.0,14.0,26000.0,7.8581,7.8637,7.8413,7.8413,26000.0
2005-05-02 14:30:00,14.0,14.04,14.0,14.01,32200.0,7.8413,7.8637,7.8413,7.8469,32200.0
2005-05-02 14:35:00,14.02,14.04,14.02,14.03,47200.0,7.8525,7.8637,7.8525,7.8581,47200.0
2005-05-02 14:40:00,14.03,14.03,14.01,14.03,35800.0,7.8581,7.8581,7.8469,7.8581,35800.0
2005-05-02 14:45:00,14.04,14.06,14.01,14.03,40400.0,7.8637,7.8749,7.8469,7.8581,40400.0
2005-05-02 14:50:00,14.03,14.08,14.02,14.07,48000.0,7.8581,7.8861,7.8525,7.8805,48000.0
2005-05-02 14:55:00,14.06,14.08,14.05,14.06,26000.0,7.8749,7.8861,7.8693,7.8749,26000.0
2005-05-02 15:00:00,14.06,14.07,14.06,14.07,28600.0,7.8749,7.8805,7.8749,7.8805,28600.0
2005-05-02 15:05:00,14.07,14.1,14.07,14.09,44000.0,7.8805,7.8973,7.8805,7.8917,44000.0
2005-05-02 15:10:00,14.09,14.11,14.06,14.11,60200.0,7.8917,7.9029,7.8749,7.9029,60200.0
2005-05-02 15:15:00,14.11,14.11,14.09,14.1,19200.0,7.9029,7.9029,7.8917,7.8973,19200.0
2005-05-02 15:20:00,14.1,14.13,14.09,14.11,29400.0,7.8973,7.9141,7.8917,7.9029,29400.0
2005-05-02 15:25:00,14.1,14.1,14.07,14.09,64000.0,7.8973,7.8973,7.8805,7.8917,64000.0
2005-05-02 15:30:00,14.09,14.11,14.03,14.04,122800.0,7.8917,7.9029,7.8581,7.8637,122800.0
2005-05-02 15:35:00,14.04,14.08,14.01,14.04,166200.0,7.8637,7.8861,7.8469,7.8637,166200.0
2005-05-02 15:40:00,14.04,14.04,13.99,14.02,161400.0,7.8637,7.8637,7.8357,7.8525,161400.0
2005-05-02 15:45:00,14.02,14.04,14.02,14.02,152000.0,7.8525,7.8637,7.8525,7.8525,152000.0
2005-05-02 15:50:00,14.03,14.04,14.0,14.03,172600.0,7.8581,7.8637,7.8413,7.8581,172600.0
2005-05-02 15:55:00,14.03,14.06,14.02,14.06,131400.0,7.8581,7.8749,7.8525,7.8749,131400.0
2005-05-03 09:30:00,14.03,14.15,14.02,14.11,85600.0,7.8581,7.9253,7.8525,7.9029,85600.0
2005-05-03 09:35:00,14.11,14.24,14.11,14.23,60200.0,7.9029,7.9757,7.9029,7.9701,60200.0
2005-05-03 09:40:00,14.22,14.23,14.15,14.2,83400.0,7.9645,7.9701,7.9253,7.9533,83400.0
2005-05-03 09:45:00,14.2,14.23,14.19,14.22,33800.0,7.9533,7.9701,7.9477,7.9645,33800.0
2005-05-03 09:50:00,14.22,14.22,14.21,14.22,44600.0,7.9645,7.9645,7.9589,7.9645,44600.0
2005-05-03 09:55:00,14.21,14.29,14.21,14.29,144600.0,7.9589,8.0037,7.9589,8.0037,144600.0
2005-05-03 10:00:00,14.28,14.3,14.24,14.24,54000.0,7.9981,8.0093,7.9757,7.9757,54000.0
2005-05-03 10:05:00,14.24,14.27,14.22,14.27,13200.0,7.9757,7.9925,7.9645,7.9925,13200.0
2005-05-03 10:10:00,14.28,14.28,14.25,14.27,21000.0,7.9981,7.9981,7.9813,7.9925,21000.0
2005-05-03 10:15:00,14.26,14.28,14.24,14.24,45600.0,7.9869,7.9981,7.9757,7.9757,45600.0
2005-05-03 10:20:00,14.24,14.24,14.14,14.15,52400.0,7.9757,7.9757,7.9197,7.9253,52400.0
2005-05-03 10:25:00,14.15,14.2,14.14,14.17,21000.0,7.9253,7.9533,7.9197,7.9365,21000.0
2005-05-03 10:30:00,14.17,14.22,14.16,14.17,107200.0,7.9365,7.9645,7.9309,7.9365,107200.0
2005-05-03 10:35:00,14.17,14.18,14.16,14.18,29800.0,7.9365,7.9421,7.9309,7.9421,29800.0
2005-05-03 10:40:00,14.17,14.18,14.16,14.17,74000.0,7.9365,7.9421,7.9309,7.9365,74000.0
2005-05-03 10:45:00,14.17,14.2,14.17,14.19,48200.0,7.9365,7.9533,7.9365,7.9477,48200.0
2005-05-03 10:50:00,14.19,14.19,14.14,14.15,48400.0,7.9477,7.9477,7.9197,7.9253,48400.0
2005-05-03 10:55:00,14.15,14.18,14.1,14.1,56400.0,7.9253,7.9421,7.8973,7.8973,56400.0
2005-05-03 11:00:00,14.1,14.13,14.07,14.12,98200.0,7.8973,7.9141,7.8805,7.9085,98200.0
2005-05-03 11:05:00,14.12,14.12,14.09,14.09,16400.0,7.9085,7.9085,7.8917,7.8917,16400.0
2005-05-03 11:10:00,14.09,14.09,14.06,14.06,28800.0,7.8917,7.8917,7.8749,7.8749,28800.0
2005-05-03 11:15:00,14.06,14.06,14.03,14.06,108200.0,7.8749,7.8749,7.8581,7.8749,108200.0
2005-05-03 11:20:00,14.06,14.08,14.06,14.06,20200.0,7.8749,7.8861,7.8749,7.8749,20200.0
2005-05-03 11:25:00,14.06,14.08,14.06,14.08,18800.0,7.8749,7.8861,7.8749,7.8861,18800.0
2005-05-03 11:30:00,14.08,14.09,14.08,14.09,18600.0,7.8861,7.8917,7.8861,7.8917,18600.0
2005-05-03 11:35:00,14.1,14.1,14.09,14.09,7400.0,7.8973,7.8973,7.8917,7.8917,7400.0
2005-05-03 11:40:00,14.1,14.1,14.08,14.08,9400.0,7.8973,7.8973,7.8861,7.8861,9400.0
2005-05-03 11:45:00,14.09,14.09,14.06,14.06,9600.0,7.8917,7.8917,7.8749,7.8749,9600.0
2005-05-03 11:50:00,14.06,14.1,14.06,14.08,23800.0,7.8749,7.8973,7.8749,7.8861,23800.0
2005-05-03 11:55:00,14.08,14.1,14.07,14.09,22600.0,7.8861,7.8973,7.8805,7.8917,22600.0
2005-05-03 12:00:00,14.09,14.1,14.09,14.1,30000.0,7.8917,7.8973,7.8917,7.8973,30000.0
2005-05-03 12:05:00,14.1,14.15,14.1,14.13,68400.0,7.8973,7.9253,7.8973,7.9141,68400.0
2005-05-03 12:10:00,14.13,14.13,14.12,14.13,17400.0,7.9141,7.9141,7.9085,7.9141,17400.0
2005-05-03 12:15:00,14.13,14.13,14.12,14.13,5800.0,7.9141,7.9141,7.9085,7.9141,5800.0
2005-05-03 12:20:00,14.13,14.14,14.12,14.12,16200.0,7.9141,7.9197,7.9085,7.9085,16200.0
2005-05-03 12:25:00,14.12,14.13,14.12,14.13,8000.0,7.9085,7.9141,7.9085,7.9141,8000.0
2005-05-03 12:30:00,14.13,14.13,14.12,14.13,2200.0,7.9141,7.9141,7.9085,7.9141,2200.0
2005-05-03 12:35:00,14.12,14.13,14.12,14.13,2600.0,7.9085,7.9141,7.9085,7.9141,2600.0
2005-05-03 12:40:00,14.12,14.13,14.12,14.12,8400.0,7.9085,7.9141,7.9085,7.9085,8400.0
2005-05-03 12:45:00,14.13,14.13,14.12,14.12,3200.0,7.9141,7.9141,7.9085,7.9085,3200.0
2005-05-03 12:50:00,14.12,14.13,14.12,14.13,6800.0,7.9085,7.9141,7.9085,7.9141,6800.0
2005-05-03 12:55:00,14.12,14.13,14.12,14.12,5000.0,7.9085,7.9141,7.9085,7.9085,5000.0
2005-05-03 13:00:00,14.12,14.12,14.12,14.12,2800.0,7.9085,7.9085,7.9085,7.9085,2800.0
2005-05-03 13:05:00,14.11,14.13,14.11,14.13,6400.0,7.9029,7.9141,7.9029,7.9141,6400.0
2005-05-03 13:10:00,14.13,14.13,14.12,14.12,12200.0,7.9141,7.9141,7.9085,7.9085,12200.0
2005-05-03 13:15:00,14.12,14.13,14.12,14.13,18000.0,7.9085,7.9141,7.9085,7.9141,18000.0
2005-05-03 13:20:00,14.13,14.13,14.13,14.13,4000.0,7.9141,7.9141,7.9141,7.9141,4000.0
2005-05-03 13:25:00,14.13,14.13,14.12,14.13,7200.0,7.9141,7.9141,7.9085,7.9141,7200.0
2005-05-03 13:30:00,14.12,14.12,14.11,14.12,4000.0,7.9085,7.9085,7.9029,7.9085,4000.0
2005-05-03 13:35:00,14.11,14.12,14.11,14.12,8400.0,7.9029,7.9085,7.9029,7.9085,8400.0
2005-05-03 13:40:00,14.12,14.13,14.12,14.13,13800.0,7.9085,7.9141,7.9085,7.9141,13800.0
2005-05-03 13:45:00,14.13,14.13,14.12,14.12,6800.0,7.9141,7.9141,7.9085,7.9085,6800.0
2005-05-03 13:50:00,14.12,14.13,14.12,14.13,17200.0,7.9085,7.9141,7.9085,7.9141,17200.0
2005-05-03 13:55:00,14.13,14.13,14.12,14.13,7000.0,7.9141,7.9141,7.9085,7.9141,7000.0
2005-05-03 14:00:00,14.13,14.13,14.12,14.13,9400.0,7.9141,7.9141,7.9085,7.9141,9400.0
2005-05-03 14:05:00,14.13,14.13,14.13,14.13,6600.0,7.9141,7.9141,7.9141,7.9141,6600.0
2005-05-03 14:10:00,14.13,14.13,14.1,14.12,15600.0,7.9141,7.9141,7.8973,7.9085,15600.0
2005-05-03 14:15:00,14.12,14.13,14.02,14.03,54400.0,7.9085,7.9141,7.8525,7.8581,54400.0
2005-05-03 14:20:00,14.03,14.12,13.99,14.08,75600.0,7.8581,7.9085,7.8357,7.8861,75600.0
2005-05-03 14:25:00,14.08,14.11,14.05,14.07,32600.0,7.8861,7.9029,7.8693,7.8805,32600.0
2005-05-03 14:30:00,14.06,14.18,14.06,14.17,31600.0,7.8749,7.9421,7.8749,7.9365,31600.0
2005-05-03 14:35:00,14.18,14.2,14.15,14.15,68200.0,7.9421,7.9533,7.9253,7.9253,68200.0
2005-05-03 14:40:00,14.15,14.18,14.09,14.11,93000.0,7.9253,7.9421,7.8917,7.9029,93000.0
2005-05-03 14:45:00,14.11,14.13,14.11,14.13,45400.0,7.9029,7.9141,7.9029,7.9141,45400.0
2005-05-03 14:50:00,14.13,14.13,14.1,14.12,21200.0,7.9141,7.9141,7.8973,7.9085,21200.0
2005-05-03 14:55:00,14.12,14.17,14.12,14.13,52000.0,7.9085,7.9365,7.9085,7.9141,52000.0
2005-05-03 15:00:00,14.14,14.14,14.06,14.07,51000.0,7.9197,7.9197,7.8749,7.8805,51000.0
2005-05-03 15:05:00,14.08,14.08,13.97,14.01,93200.0,7.8861,7.8861,7.8245,7.8469,93200.0
2005-05-03 15:10:00,14.01,14.02,13.96,14.02,64800.0,7.8469,7.8525,7.8189,7.8525,64800.0
2005-05-03 15:15:00,14.02,14.05,13.99,14.05,74000.0,7.8525,7.8693,7.8357,7.8693,74000.0
2005-05-03 15:20:00,14.05,14.07,14.03,14.06,42600.0,7.8693,7.8805,7.8581,7.8749,42600.0
2005-05-03 15:25:00,14.06,14.06,14.04,14.04,43600.0,7.8749,7.8749,7.8637,7.8637,43600.0
2005-05-03 15:30:00,14.04,14.05,14.02,14.04,40000.0,7.8637,7.8693,7.8525,7.8637,40000.0
2005-05-03 15:35:00,14.03,14.04,14.02,14.03,53400.0,7.8581,7.8637,7.8525,7.8581,53400.0
2005-05-03 15:40:00,14.03,14.03,13.97,13.99,62800.0,7.8581,7.8581,7.8245,7.8357,62800.0
2005-05-03 15:45:00,14.0,14.01,13.98,13.99,26600.0,7.8413,7.8469,7.8301,7.8357,26600.0
2005-05-03 15:50:00,13.99,14.02,13.97,13.97,76000.0,7.8357,7.8525,7.8245,7.8245,76000.0
2005-05-03 15:55:00,13.97,14.06,13.97,14.03,148400.0,7.8245,7.8749,7.8245,7.8581,148400.0
2005-05-04 09:30:00,14.09,14.18,14.06,14.1,42800.0,7.8917,7.9421,7.8749,7.8973,42800.0
2005-05-04 09:35:00,14.1,14.17,14.1,14.17,16200.0,7.8973,7.9365,7.8973,7.9365,16200.0
2005-05-04 09:40:00,14.17,14.18,14.13,14.16,29800.0,7.9365,7.9421,7.9141,7.9309,29800.0
2005-05-04 09:45:00,14.15,14.15,14.08,14.08,6800.0,7.9253,7.9253,7.8861,7.8861,6800.0
2005-05-04 09:50:00,14.09,14.14,14.05,14.08,55600.0,7.8917,7.9197,7.8693,7.8861,55600.0
2005-05-04 09:55:00,14.08,14.15,14.08,14.15,7600.0,7.8861,7.9253,7.8861,7.9253,7600.0
2005-05-04 10:00:00,14.15,14.17,14.13,14.13,20600.0,7.9253,7.9365,7.9141,7.9141,20600.0
2005-05-04 10:05:00,14.14,14.15,14.13,14.14,22000.0,7.9197,7.9253,7.9141,7.9197,22000.0
2005-05-04 10:10:00,14.15,14.15,14.1,14.13,28600.0,7.9253,7.9253,7.8973,7.9141,28600.0
2005-05-04 10:15:00,14.11,14.13,14.09,14.13,26800.0,7.9029,7.9141,7.8917,7.9141,26800.0
2005-05-04 10:20:00,14.11,14.13,14.11,14.11,12800.0,7.9029,7.9141,7.9029,7.9029,12800.0
2005-05-04 10:25:00,14.11,14.12,14.1,14.12,6600.0,7.9029,7.9085,7.8973,7.9085,6600.0
2005-05-04 10:30:00,14.12,14.16,14.12,14.15,109800.0,7.9085,7.9309,7.9085,7.9253,109800.0
2005-05-04 10:35:00,14.15,14.16,14.13,14.13,29400.0,7.9253,7.9309,7.9141,7.9141,29400.0
2005-05-04 10:40:00,14.13,14.15,14.13,14.15,30400.0,7.9141,7.9253,7.9141,7.9253,30400.0
2005-05-04 10:45:00,14.15,14.15,14.13,14.14,33000.0,7.9253,7.9253,7.9141,7.9197,33000.0
2005-05-04 10:50:00,14.15,14.15,14.13,14.15,16800.0,7.9253,7.9253,7.9141,7.9253,16800.0
2005-05-04 10:55:00,14.15,14.15,14.15,14.15,9400.0,7.9253,7.9253,7.9253,7.9253,9400.0
2005-05-04 11:00:00,14.15,14.15,14.13,14.14,21000.0,7.9253,7.9253,7.9141,7.9197,21000.0
2005-05-04 11:05:00,14.15,14.15,14.13,14.13,33800.0,7.9253,7.9253,7.9141,7.9141,33800.0
2005-05-04 11:10:00,14.14,14.18,14.13,14.15,91600.0,7.9197,7.9421,7.9141,7.9253,91600.0
2005-05-04 11:15:00,14.14,14.19,14.14,14.19,13200.0,7.9197,7.9477,7.9197,7.9477,13200.0
2005-05-04 11:20:00,14.18,14.2,14.18,14.19,10200.0,7.9421,7.9533,7.9421,7.9477,10200.0
2005-05-04 11:25:00,14.2,14.22,14.19,14.22,29400.0,7.9533,7.9645,7.9477,7.9645,29400.0
2005-05-04 11:30:00,14.22,14.22,14.18,14.18,10000.0,7.9645,7.9645,7.9421,7.9421,10000.0
2005-05-04 11:35:00,14.19,14.21,14.19,14.2,9400.0,7.9477,7.9589,7.9477,7.9533,9400.0
2005-05-04 11:40:00,14.21,14.22,14.19,14.2,11800.0,7.9589,7.9645,7.9477,7.9533,11800.0
2005-05-04 11:45:00,14.21,14.24,14.2,14.23,28400.0,7.9589,7.9757,7.9533,7.9701,28400.0
2005-05-04 11:50:00,14.24,14.25,14.21,14.21,26200.0,7.9757,7.9813,7.9589,7.9589,26200.0
2005-05-04 11:55:00,14.21,14.22,14.2,14.21,10600.0,7.9589,7.9645,7.9533,7.9589,10600.0
2005-05-04 12:00:00,14.22,14.22,14.15,14.15,20400.0,7.9645,7.9645,7.9253,7.9253,20400.0
2005-05-04 12:05:00,14.15,14.17,14.15,14.15,13000.0,7.9253,7.9365,7.9253,7.9253,13000.0
2005-05-04 12:10:00,14.15,14.18,14.13,14.18,25200.0,7.9253,7.9421,7.9141,7.9421,25200.0
2005-05-04 12:15:00,14.17,14.18,14.15,14.17,10200.0,7.9365,7.9421,7.9253,7.9365,10200.0
2005-05-04 12:20:00,14.17,14.17,14.13,14.15,9800.0,7.9365,7.9365,7.9141,7.9253,9800.0
2005-05-04 12:25:00,14.17,14.17,14.14,14.14,5200.0,7.9365,7.9365,7.9197,7.9197,5200.0
2005-05-04 12:30:00,14.15,14.15,14.13,14.13,9800.0,7.9253,7.9253,7.9141,7.9141,9800.0
2005-05-04 12:35:00,14.13,14.15,14.13,14.15,19000.0,7.9141,7.9253,7.9141,7.9253,19000.0
2005-05-04 12:40:00,14.16,14.16,14.13,14.15,17200.0,7.9309,7.9309,7.9141,7.9253,17200.0
2005-05-04 12:45:00,14.16,14.17,14.15,14.17,6400.0,7.9309,7.9365,7.9253,7.9365,6400.0
2005-05-04 12:50:00,14.16,14.18,14.16,14.18,6800.0,7.9309,7.9421,7.9309,7.9421,6800.0
2005-05-04 12:55:00,14.18,14.2,14.16,14.19,6600.0,7.9421,7.9533,7.9309,7.9477,6600.0
2005-05-04 13:00:00,14.18,14.2,14.18,14.2,18200.0,7.9421,7.9533,7.9421,7.9533,18200.0
2005-05-04 13:05:00,14.2,14.22,14.19,14.22,14800.0,7.9533,7.9645,7.9477,7.9645,14800.0
2005-05-04 13:10:00,14.22,14.22,14.21,14.21,13000.0,7.9645,7.9645,7.9589,7.9589,13000.0
2005-05-04 13:15:00,14.21,14.23,14.2,14.23,30600.0,7.9589,7.9701,7.9533,7.9701,30600.0
2005-05-04 13:20:00,14.23,14.23,14.21,14.21,8600.0,7.9701,7.9701,7.9589,7.9589,8600.0
2005-05-04 13:25:00,14.21,14.25,14.21,14.24,30400.0,7.9589,7.9813,7.9589,7.9757,30400.0
2005-05-04 13:30:00,14.23,14.23,14.21,14.21,11800.0,7.9701,7.9701,7.9589,7.9589,11800.0
2005-05-04 13:35:00,14.21,14.22,14.21,14.22,4600.0,7.9589,7.9645,7.9589,7.9645,4600.0
2005-05-04 13:40:00,14.22,14.24,14.22,14.24,29400.0,7.9645,7.9757,7.9645,7.9757,29400.0
2005-05-04 13:45:00,14.24,14.26,14.23,14.24,37600.0,7.9757,7.9869,7.9701,7.9757,37600.0
2005-05-04 13:50:00,14.24,14.26,14.24,14.26,302200.0,7.9757,7.9869,7.9757,7.9869,302200.0
2005-05-04 13:55:00,14.26,14.27,14.24,14.24,35800.0,7.9869,7.9925,7.9757,7.9757,35800.0
2005-05-04 14:00:00,14.24,14.27,14.24,14.26,49000.0,7.9757,7.9925,7.9757,7.9869,49000.0
2005-05-04 14:05:00,14.26,14.26,14.22,14.22,31000.0,7.9869,7.9869,7.9645,7.9645,31000.0
2005-05-04 14:10:00,14.22,14.24,14.22,14.24,34200.0,7.9645,7.9757,7.9645,7.9757,34200.0
2005-05-04 14:15:00,14.24,14.26,14.24,14.26,10000.0,7.9757,7.9869,7.9757,7.9869,10000.0
2005-05-04 14:20:00,14.26,14.27,14.24,14.24,23000.0,7.9869,7.9925,7.9757,7.9757,23000.0
2005-05-04 14:25:00,14.24,14.26,14.24,14.26,8600.0,7.9757,7.9869,7.9757,7.9869,8600.0
2005-05-04 14:30:00,14.26,14.26,14.24,14.24,18200.0,7.9869,7.9869,7.9757,7.9757,18200.0
2005-05-04 14:35:00,14.24,14.25,14.24,14.24,14400.0,7.9757,7.9813,7.9757,7.9757,14400.0
2005-05-04 14:40:00,14.24,14.24,14.24,14.24,8200.0,7.9757,7.9757,7.9757,7.9757,8200.0
2005-05-04 14:45:00,14.24,14.24,14.22,14.23,21600.0,7.9757,7.9757,7.9645,7.9701,21600.0
2005-05-04 14:50:00,14.22,14.26,14.22,14.26,31000.0,7.9645,7.9869,7.9645,7.9869,31000.0
2005-05-04 14:55:00,14.26,14.27,14.24,14.25,51400.0,7.9869,7.9925,7.9757,7.9813,51400.0
2005-05-04 15:00:00,14.25,14.26,14.24,14.24,22600.0,7.9813,7.9869,7.9757,7.9757,22600.0
2005-05-04 15:05:00,14.24,14.25,14.24,14.25,11000.0,7.9757,7.9813,7.9757,7.9813,11000.0
2005-05-04 15:10:00,14.24,14.28,14.24,14.28,44000.0,7.9757,7.9981,7.9757,7.9981,44000.0
2005-05-04 15:15:00,14.28,14.29,14.28,14.29,36600.0,7.9981,8.0037,7.9981,8.0037,36600.0
2005-05-04 15:20:00,14.29,14.29,14.26,14.26,34600.0,8.0037,8.0037,7.9869,7.9869,34600.0
2005-05-04 15:25:00,14.26,14.28,14.26,14.28,25200.0,7.9869,7.9981,7.9869,7.9981,25200.0
2005-05-04 15:30:00,14.28,14.29,14.27,14.27,42000.0,7.9981,8.0037,7.9925,7.9925,42000.0
2005-05-04 15:35:00,14.27,14.29,14.26,14.29,77800.0,7.9925,8.0037,7.9869,8.0037,77800.0
2005-05-04 15:40:00,14.29,14.3,14.28,14.28,75800.0,8.0037,8.0093,7.9981,7.9981,75800.0
2005-05-04 15:45:00,14.28,14.29,14.27,14.28,145600.0,7.9981,8.0037,7.9925,7.9981,145600.0
2005-05-04 15:50:00,14.29,14.29,14.26,14.28,188400.0,8.0037,8.0037,7.9869,7.9981,188400.0
2005-05-04 15:55:00,14.28,14.3,14.27,14.29,154200.0,7.9981,8.0093,7.9925,8.0037,154200.0
2005-05-05 09:30:00,14.22,14.25,14.19,14.22,74800.0,7.9645,7.9813,7.9477,7.9645,74800.0
2005-05-05 09:35:00,14.22,14.22,14.19,14.19,53000.0,7.9645,7.9645,7.9477,7.9477,53000.0
2005-05-05 09:40:00,14.2,14.24,14.19,14.22,74000.0,7.9533,7.9757,7.9477,7.9645,74000.0
2005-05-05 09:45:00,14.21,14.24,14.21,14.21,65000.0,7.9589,7.9757,7.9589,7.9589,65000.0
2005-05-05 09:50:00,14.21,14.23,14.2,14.22,106600.0,7.9589,7.9701,7.9533,7.9645,106600.0
2005-05-05 09:55:00,14.22,14.27,14.2,14.25,119400.0,7.9645,7.9925,7.9533,7.9813,119400.0
2005-05-05 10:00:00,14.25,14.3,14.24,14.27,69000.0,7.9813,8.0093,7.9757,7.9925,69000.0
2005-05-05 10:05:00,14.28,14.28,14.24,14.26,51800.0,7.9981,7.9981,7.9757,7.9869,51800.0
2005-05-05 10:10:00,14.26,14.27,14.25,14.26,25800.0,7.9869,7.9925,7.9813,7.9869,25800.0
2005-05-05 10:15:00,14.26,14.28,14.21,14.21,39600.0,7.9869,7.9981,7.9589,7.9589,39600.0
2005-05-05 10:20:00,14.21,14.22,14.18,14.21,48800.0,7.9589,7.9645,7.9421,7.9589,48800.0
2005-05-05 10:25:00,14.21,14.23,14.19,14.2,37200.0,7.9589,7.9701,7.9477,7.9533,37200.0
2005-05-05 10:30:00,14.19,14.21,14.19,14.2,31200.0,7.9477,7.9589,7.9477,7.9533,31200.0
2005-05-05 10:35:00,14.21,14.24,14.2,14.21,13200.0,7.9589,7.9757,7.9533,7.9589,13200.0
2005-05-05 10:40:00,14.21,14.24,14.21,14.23,26200.0,7.9589,7.9757,7.9589,7.9701,26200.0
2005-05-05 10:45:00,14.24,14.25,14.22,14.22,45000.0,7.9757,7.9813,7.9645,7.9645,45000.0
2005-05-05 10:50:00,14.22,14.23,14.21,14.22,27200.0,7.9645,7.9701,7.9589,7.9645,27200.0
2005-05-05 10:55:00,14.22,14.24,14.22,14.23,29400.0,7.9645,7.9757,7.9645,7.9701,29400.0
2005-05-05 11:00:00,14.24,14.24,14.23,14.24,9400.0,7.9757,7.9757,7.9701,7.9757,9400.0
2005-05-05 11:05:00,14.25,14.27,14.23,14.24,41600.0,7.9813,7.9925,7.9701,7.9757,41600.0
2005-05-05 11:10:00,14.24,14.26,14.18,14.26,59000.0,7.9757,7.9869,7.9421,7.9869,59000.0
2005-05-05 11:15:00,14.25,14.26,14.22,14.24,14800.0,7.9813,7.9869,7.9645,7.9757,14800.0
2005-05-05 11:20:00,14.24,14.24,14.22,14.23,11200.0,7.9757,7.9757,7.9645,7.9701,11200.0
2005-05-05 11:25:00,14.24,14.24,14.21,14.23,14200.0,7.9757,7.9757,7.9589,7.9701,14200.0
2005-05-05 11:30:00,14.22,14.25,14.22,14.25,9600.0,7.9645,7.9813,7.9645,7.9813,9600.0
2005-05-05 11:35:00,14.25,14.26,14.24,14.24,19800.0,7.9813,7.9869,7.9757,7.9757,19800.0
2005-05-05 11:40:00,14.24,14.24,14.23,14.23,13800.0,7.9757,7.9757,7.9701,7.9701,13800.0
2005-05-05 11:45:00,14.24,14.24,14.22,14.24,8800.0,7.9757,7.9757,7.9645,7.9757,8800.0
2005-05-05 11:50:00,14.23,14.24,14.23,14.24,21000.0,7.9701,7.9757,7.9701,7.9757,21000.0
2005-05-05 11:55:00,14.24,14.24,14.22,14.24,15600.0,7.9757,7.9757,7.9645,7.9757,15600.0
2005-05-05 12:00:00,14.24,14.24,14.24,14.24,4000.0,7.9757,7.9757,7.9757,7.9757,4000.0
2005-05-05 12:05:00,14.24,14.25,14.24,14.24,21000.0,7.9757,7.9813,7.9757,7.9757,21000.0
2005-05-05 12:10:00,14.24,14.25,14.24,14.25,36400.0,7.9757,7.9813,7.9757,7.9813,36400.0
2005-05-05 12:15:00,14.24,14.27,14.24,14.24,40000.0,7.9757,7.9925,7.9757,7.9757,40000.0
2005-05-05 12:20:00,14.24,14.26,14.24,14.25,31800.0,7.9757,7.9869,7.9757,7.9813,31800.0
2005-05-05 12:25:00,14.25,14.25,14.24,14.24,30200.0,7.9813,7.9813,7.9757,7.9757,30200.0
2005-05-05 12:30:00,14.24,14.24,14.24,14.24,32400.0,7.9757,7.9757,7.9757,7.9757,32400.0
2005-05-05 12:35:00,14.24,14.24,14.18,14.19,56200.0,7.9757,7.9757,7.9421,7.9477,56200.0
2005-05-05 12:40:00,14.19,14.23,14.18,14.22,59200.0,7.9477,7.9701,7.9421,7.9645,59200.0
2005-05-05 12:45:00,14.22,14.22,14.12,14.13,280000.0,7.9645,7.9645,7.9085,7.9141,280000.0
2005-05-05 12:50:00,14.13,14.19,14.12,14.17,86600.0,7.9141,7.9477,7.9085,7.9365,86600.0
2005-05-05 12:55:00,14.17,14.18,14.13,14.13,70000.0,7.9365,7.9421,7.9141,7.9141,70000.0
2005-05-05 13:00:00,14.13,14.13,14.04,14.08,240400.0,7.9141,7.9141,7.8637,7.8861,240400.0
2005-05-05 13:05:00,14.09,14.13,14.08,14.12,27200.0,7.8917,7.9141,7.8861,7.9085,27200.0
2005-05-05 13:10:00,14.12,14.12,14.06,14.09,27800.0,7.9085,7.9085,7.8749,7.8917,27800.0
2005-05-05 13:15:00,14.09,14.11,14.06,14.06,81600.0,7.8917,7.9029,7.8749,7.8749,81600.0
2005-05-05 13:20:00,14.06,14.08,14.04,14.07,53200.0,7.8749,7.8861,7.8637,7.8805,53200.0
2005-05-05 13:25:00,14.08,14.1,14.04,14.1,52400.0,7.8861,7.8973,7.8637,7.8973,52400.0
2005-05-05 13:30:00,14.1,14.11,14.09,14.1,21200.0,7.8973,7.9029,7.8917,7.8973,21200.0
2005-05-05 13:35:00,14.11,14.17,14.11,14.13,39800.0,7.9029,7.9365,7.9029,7.9141,39800.0
2005-05-05 13:40:00,14.13,14.19,14.13,14.18,36800.0,7.9141,7.9477,7.9141,7.9421,36800.0
2005-05-05 13:45:00,14.18,14.22,14.17,14.21,35200.0,7.9421,7.9645,7.9365,7.9589,35200.0
2005-05-05 13:50:00,14.21,14.21,14.15,14.19,43600.0,7.9589,7.9589,7.9253,7.9477,43600.0
2005-05-05 13:55:00,14.19,14.2,14.15,14.19,24400.0,7.9477,7.9533,7.9253,7.9477,24400.0
2005-05-05 14:00:00,14.19,14.21,14.17,14.21,24600.0,7.9477,7.9589,7.9365,7.9589,24600.0
2005-05-05 14:05:00,14.21,14.21,14.15,14.17,28400.0,7.9589,7.9589,7.9253,7.9365,28400.0
2005-05-05 14:10:00,14.17,14.2,14.15,14.18,28000.0,7.9365,7.9533,7.9253,7.9421,28000.0
2005-05-05 14:15:00,14.18,14.18,14.16,14.16,6800.0,7.9421,7.9421,7.9309,7.9309,6800.0
2005-05-05 14:20:00,14.17,14.22,14.16,14.2,33800.0,7.9365,7.9645,7.9309,7.9533,33800.0
2005-05-05 14:25:00,14.19,14.2,14.15,14.17,15400.0,7.9477,7.9533,7.9253,7.9365,15400.0
2005-05-05 14:30:00,14.18,14.2,14.17,14.19,23400.0,7.9421,7.9533,7.9365,7.9477,23400.0
2005-05-05 14:35:00,14.17,14.18,14.15,14.16,15800.0,7.9365,7.9421,7.9253,7.9309,15800.0
2005-05-05 14:40:00,14.16,14.18,14.13,14.14,77200.0,7.9309,7.9421,7.9141,7.9197,77200.0
2005-05-05 14:45:00,14.13,14.16,14.13,14.15,15200.0,7.9141,7.9309,7.9141,7.9253,15200.0
2005-05-05 14:50:00,14.15,14.17,14.13,14.15,28600.0,7.9253,7.9365,7.9141,7.9253,28600.0
2005-05-05 14:55:00,14.14,14.16,14.14,14.15,36800.0,7.9197,7.9309,7.9197,7.9253,36800.0
2005-05-05 15:00:00,14.13,14.15,14.13,14.14,20800.0,7.9141,7.9253,7.9141,7.9197,20800.0
2005-05-05 15:05:00,14.15,14.17,14.13,14.15,20800.0,7.9253,7.9365,7.9141,7.9253,20800.0
2005-05-05 15:10:00,14.15,14.2,14.15,14.16,46800.0,7.9253,7.9533,7.9253,7.9309,46800.0
2005-05-05 15:15:00,14.15,14.18,14.15,14.16,36600.0,7.9253,7.9421,7.9253,7.9309,36600.0
2005-05-05 15:20:00,14.16,14.19,14.16,14.17,25800.0,7.9309,7.9477,7.9309,7.9365,25800.0
2005-05-05 15:25:00,14.17,14.2,14.17,14.19,23600.0,7.9365,7.9533,7.9365,7.9477,23600.0
2005-05-05 15:30:00,14.19,14.22,14.17,14.21,43400.0,7.9477,7.9645,7.9365,7.9589,43400.0
2005-05-05 15:35:00,14.21,14.24,14.19,14.19,49000.0,7.9589,7.9757,7.9477,7.9477,49000.0
2005-05-05 15:40:00,14.2,14.24,14.19,14.24,99600.0,7.9533,7.9757,7.9477,7.9757,99600.0
2005-05-05 15:45:00,14.24,14.24,14.2,14.24,88000.0,7.9757,7.9757,7.9533,7.9757,88000.0
2005-05-05 15:50:00,14.24,14.25,14.19,14.19,77200.0,7.9757,7.9813,7.9477,7.9477,77200.0
2005-05-05 15:55:00,14.2,14.2,14.15,14.19,99600.0,7.9533,7.9533,7.9253,7.9477,99600.0
2005-05-06 09:30:00,14.24,14.28,14.18,14.26,71600.0,7.9757,7.9981,7.9421,7.9869,71600.0
2005-05-06 09:35:00,14.28,14.28,14.22,14.27,63400.0,7.9981,7.9981,7.9645,7.9925,63400.0
2005-05-06 09:40:00,14.28,14.29,14.22,14.24,27600.0,7.9981,8.0037,7.9645,7.9757,27600.0
2005-05-06 09:45:00,14.24,14.3,14.21,14.24,105800.0,7.9757,8.0093,7.9589,7.9757,105800.0
2005-05-06 09:50:00,14.23,14.27,14.22,14.24,34000.0,7.9701,7.9925,7.9645,7.9757,34000.0
2005-05-06 09:55:00,14.24,14.26,14.22,14.24,30000.0,7.9757,7.9869,7.9645,7.9757,30000.0
2005-05-06 10:00:00,14.25,14.28,14.24,14.27,47400.0,7.9813,7.9981,7.9757,7.9925,47400.0
2005-05-06 10:05:00,14.27,14.3,14.26,14.27,72200.0,7.9925,8.0093,7.9869,7.9925,72200.0
2005-05-06 10:10:00,14.28,14.28,14.19,14.21,26400.0,7.9981,7.9981,7.9477,7.9589,26400.0
2005-05-06 10:15:00,14.21,14.24,14.2,14.22,75800.0,7.9589,7.9757,7.9533,7.9645,75800.0
2005-05-06 10:20:00,14.22,14.27,14.21,14.25,31200.0,7.9645,7.9925,7.9589,7.9813,31200.0
2005-05-06 10:25:00,14.24,14.27,14.24,14.25,16000.0,7.9757,7.9925,7.9757,7.9813,16000.0
2005-05-06 10:30:00,14.27,14.28,14.24,14.24,21200.0,7.9925,7.9981,7.9757,7.9757,21200.0
2005-05-06 10:35:00,14.23,14.24,14.22,14.22,12000.0,7.9701,7.9757,7.9645,7.9645,12000.0
2005-05-06 10:40:00,14.22,14.22,14.15,14.15,35800.0,7.9645,7.9645,7.9253,7.9253,35800.0
2005-05-06 10:45:00,14.15,14.16,14.14,14.15,25200.0,7.9253,7.9309,7.9197,7.9253,25200.0
2005-05-06 10:50:00,14.15,14.16,14.13,14.16,19800.0,7.9253,7.9309,7.9141,7.9309,19800.0
2005-05-06 10:55:00,14.16,14.21,14.16,14.2,31400.0,7.9309,7.9589,7.9309,7.9533,31400.0
2005-05-06 11:00:00,14.2,14.23,14.2,14.22,16800.0,7.9533,7.9701,7.9533,7.9645,16800.0
2005-05-06 11:05:00,14.22,14.22,14.2,14.21,9800.0,7.9645,7.9645,7.9533,7.9589,9800.0
2005-05-06 11:10:00,14.21,14.23,14.2,14.21,27200.0,7.9589,7.9701,7.9533,7.9589,27200.0
2005-05-06 11:15:00,14.21,14.23,14.2,14.23,17200.0,7.9589,7.9701,7.9533,7.9701,17200.0
2005-05-06 11:20:00,14.24,14.27,14.24,14.27,25000.0,7.9757,7.9925,7.9757,7.9925,25000.0
2005-05-06 11:25:00,14.27,14.28,14.22,14.24,18200.0,7.9925,7.9981,7.9645,7.9757,18200.0
2005-05-06 11:30:00,14.24,14.28,14.24,14.28,34000.0,7.9757,7.9981,7.9757,7.9981,34000.0
2005-05-06 11:35:00,14.28,14.28,14.25,14.27,37800.0,7.9981,7.9981,7.9813,7.9925,37800.0
2005-05-06 11:40:00,14.27,14.27,14.26,14.27,11200.0,7.9925,7.9925,7.9869,7.9925,11200.0
2005-05-06 11:45:00,14.26,14.27,14.23,14.26,28000.0,7.9869,7.9925,7.9701,7.9869,28000.0
2005-05-06 11:50:00,14.26,14.27,14.23,14.24,11000.0,7.9869,7.9925,7.9701,7.9757,11000.0
2005-05-06 11:55:00,14.24,14.27,14.21,14.27,25400.0,7.9757,7.9925,7.9589,7.9925,25400.0
2005-05-06 12:00:00,14.26,14.26,14.21,14.22,10200.0,7.9869,7.9869,7.9589,7.9645,10200.0
2005-05-06 12:05:00,14.22,14.24,14.21,14.21,37200.0,7.9645,7.9757,7.9589,7.9589,37200.0
2005-05-06 12:10:00,14.21,14.24,14.21,14.22,35800.0,7.9589,7.9757,7.9589,7.9645,35800.0
2005-05-06 12:15:00,14.23,14.23,14.21,14.22,12800.0,7.9701,7.9701,7.9589,7.9645,12800.0
2005-05-06 12:20:00,14.22,14.24,14.22,14.22,11800.0,7.9645,7.9757,7.9645,7.9645,11800.0
2005-05-06 12:25:00,14.21,14.25,14.21,14.24,24400.0,7.9589,7.9813,7.9589,7.9757,24400.0
2005-05-06 12:30:00,14.24,14.25,14.22,14.22,8400.0,7.9757,7.9813,7.9645,7.9645,8400.0
2005-05-06 12:35:00,14.22,14.22,14.22,14.22,4200.0,7.9645,7.9645,7.9645,7.9645,4200.0
2005-05-06 12:40:00,14.21,14.24,14.21,14.22,8800.0,7.9589,7.9757,7.9589,7.9645,8800.0
2005-05-06 12:45:00,14.22,14.23,14.21,14.22,19800.0,7.9645,7.9701,7.9589,7.9645,19800.0
2005-05-06 12:50:00,14.22,14.22,14.2,14.2,8400.0,7.9645,7.9645,7.9533,7.9533,8400.0
2005-05-06 12:55:00,14.2,14.21,14.2,14.21,4600.0,7.9533,7.9589,7.9533,7.9589,4600.0
2005-05-06 13:00:00,14.21,14.21,14.21,14.21,8000.0,7.9589,7.9589,7.9589,7.9589,8000.0
2005-05-06 13:05:00,14.21,14.22,14.21,14.22,9400.0,7.9589,7.9645,7.9589,7.9645,9400.0
2005-05-06 13:10:00,14.22,14.22,14.21,14.22,4600.0,7.9645,7.9645,7.9589,7.9645,4600.0
2005-05-06 13:15:00,14.22,14.22,14.21,14.22,28600.0,7.9645,7.9645,7.9589,7.9645,28600.0
2005-05-06 13:20:00,14.21,14.22,14.21,14.22,5600.0,7.9589,7.9645,7.9589,7.9645,5600.0
2005-05-06 13:25:00,14.22,14.24,14.22,14.22,16000.0,7.9645,7.9757,7.9645,7.9645,16000.0
2005-05-06 13:30:00,14.22,14.24,14.22,14.24,11200.0,7.9645,7.9757,7.9645,7.9757,11200.0
2005-05-06 13:35:00,14.24,14.24,14.23,14.24,22400.0,7.9757,7.9757,7.9701,7.9757,22400.0
2005-05-06 13:40:00,14.24,14.24,14.23,14.24,7000.0,7.9757,7.9757,7.9701,7.9757,7000.0
2005-05-06 13:45:00,14.23,14.24,14.23,14.24,4600.0,7.9701,7.9757,7.9701,7.9757,4600.0
2005-05-06 13:50:00,14.24,14.24,14.24,14.24,3000.0,7.9757,7.9757,7.9757,7.9757,3000.0
2005-05-06 13:55:00,14.24,14.24,14.23,14.24,14200.0,7.9757,7.9757,7.9701,7.9757,14200.0
2005-05-06 14:00:00,14.24,14.27,14.24,14.26,15400.0,7.9757,7.9925,7.9757,7.9869,15400.0
2005-05-06 14:05:00,14.26,14.3,14.26,14.3,61400.0,7.9869,8.0093,7.9869,8.0093,61400.0
2005-05-06 14:10:00,14.3,14.32,14.3,14.31,32000.0,8.0093,8.0205,8.0093,8.0149,32000.0
2005-05-06 14:15:00,14.32,14.34,14.31,14.34,37600.0,8.0205,8.0317,8.0149,8.0317,37600.0
2005-05-06 14:20:00,14.34,14.34,14.32,14.33,12800.0,8.0317,8.0317,8.0205,8.0261,12800.0
2005-05-06 14:25:00,14.33,14.34,14.31,14.32,13200.0,8.0261,8.0317,8.0149,8.0205,13200.0
2005-05-06 14:30:00,14.32,14.32,14.3,14.31,28800.0,8.0205,8.0205,8.0093,8.0149,28800.0
2005-05-06 14:35:00,14.3,14.31,14.3,14.3,20000.0,8.0093,8.0149,8.0093,8.0093,20000.0
2005-05-06 14:40:00,14.3,14.31,14.3,14.31,11400.0,8.0093,8.0149,8.0093,8.0149,11400.0
2005-05-06 14:45:00,14.31,14.31,14.31,14.31,14800.0,8.0149,8.0149,8.0149,8.0149,14800.0
2005-05-06 14:50:00,14.31,14.31,14.31,14.31,15600.0,8.0149,8.0149,8.0149,8.0149,15600.0
2005-05-06 14:55:00,14.31,14.31,14.31,14.31,22600.0,8.0149,8.0149,8.0149,8.0149,22600.0
2005-05-06 15:00:00,14.31,14.34,14.31,14.31,35600.0,8.0149,8.0317,8.0149,8.0149,35600.0
2005-05-06 15:05:00,14.31,14.31,14.28,14.29,44200.0,8.0149,8.0149,7.9981,8.0037,44200.0
2005-05-06 15:10:00,14.3,14.31,14.29,14.3,29200.0,8.0093,8.0149,8.0037,8.0093,29200.0
2005-05-06 15:15:00,14.3,14.3,14.29,14.29,20800.0,8.0093,8.0093,8.0037,8.0037,20800.0
2005-05-06 15:20:00,14.29,14.3,14.29,14.3,6200.0,8.0037,8.0093,8.0037,8.0093,6200.0
2005-05-06 15:25:00,14.3,14.3,14.28,14.29,76200.0,8.0093,8.0093,7.9981,8.0037,76200.0
2005-05-06 15:30:00,14.29,14.3,14.26,14.26,66800.0,8.0037,8.0093,7.9869,7.9869,66800.0
2005-05-06 15:35:00,14.26,14.27,14.25,14.26,92400.0,7.9869,7.9925,7.9813,7.9869,92400.0
2005-05-06 15:40:00,14.26,14.26,14.25,14.25,31800.0,7.9869,7.9869,7.9813,7.9813,31800.0
2005-05-06 15:45:00,14.26,14.3,14.25,14.29,51800.0,7.9869,8.0093,7.9813,8.0037,51800.0
2005-05-06 15:50:00,14.29,14.31,14.28,14.29,70800.0,8.0037,8.0149,7.9981,8.0037,70800.0
2005-05-06 15:55:00,14.29,14.31,14.28,14.31,207800.0,8.0037,8.0149,7.9981,8.0149,207800.0
2005-05-09 09:30:00,14.25,14.27,14.2,14.24,35200.0,7.9813,7.9925,7.9533,7.9757,35200.0
2005-05-09 09:35:00,14.23,14.24,14.21,14.22,93400.0,7.9701,7.9757,7.9589,7.9645,93400.0
2005-05-09 09:40:00,14.22,14.24,14.2,14.22,52600.0,7.9645,7.9757,7.9533,7.9645,52600.0
2005-05-09 09:45:00,14.21,14.21,14.17,14.17,61200.0,7.9589,7.9589,7.9365,7.9365,61200.0
2005-05-09 09:50:00,14.17,14.19,14.16,14.19,21600.0,7.9365,7.9477,7.9309,7.9477,21600.0
2005-05-09 09:55:00,14.19,14.24,14.18,14.22,18400.0,7.9477,7.9757,7.9421,7.9645,18400.0
2005-05-09 10:00:00,14.22,14.24,14.18,14.18,33000.0,7.9645,7.9757,7.9421,7.9421,33000.0
2005-05-09 10:05:00,14.19,14.19,14.16,14.16,35200.0,7.9477,7.9477,7.9309,7.9309,35200.0
2005-05-09 10:10:00,14.16,14.16,14.13,14.13,33800.0,7.9309,7.9309,7.9141,7.9141,33800.0
2005-05-09 10:15:00,14.13,14.13,14.06,14.08,65000.0,7.9141,7.9141,7.8749,7.8861,65000.0
2005-05-09 10:20:00,14.08,14.14,14.06,14.13,89400.0,7.8861,7.9197,7.8749,7.9141,89400.0
2005-05-09 10:25:00,14.13,14.17,14.13,14.13,27800.0,7.9141,7.9365,7.9141,7.9141,27800.0
2005-05-09 10:30:00,14.13,14.16,14.13,14.16,7800.0,7.9141,7.9309,7.9141,7.9309,7800.0
2005-05-09 10:35:00,14.16,14.18,14.12,14.12,47600.0,7.9309,7.9421,7.9085,7.9085,47600.0
2005-05-09 10:40:00,14.13,14.13,14.04,14.05,75400.0,7.9141,7.9141,7.8637,7.8693,75400.0
2005-05-09 10:45:00,14.04,14.1,14.03,14.09,65400.0,7.8637,7.8973,7.8581,7.8917,65400.0
2005-05-09 10:50:00,14.09,14.09,14.06,14.06,31600.0,7.8917,7.8917,7.8749,7.8749,31600.0
2005-05-09 10:55:00,14.07,14.08,14.03,14.03,58400.0,7.8805,7.8861,7.8581,7.8581,58400.0
2005-05-09 11:00:00,14.04,14.06,14.03,14.06,28400.0,7.8637,7.8749,7.8581,7.8749,28400.0
2005-05-09 11:05:00,14.06,14.1,14.06,14.1,182400.0,7.8749,7.8973,7.8749,7.8973,182400.0
2005-05-09 11:10:00,14.1,14.11,14.09,14.11,62000.0,7.8973,7.9029,7.8917,7.9029,62000.0
2005-05-09 11:15:00,14.1,14.11,14.09,14.1,28600.0,7.8973,7.9029,7.8917,7.8973,28600.0
2005-05-09 11:20:00,14.1,14.13,14.1,14.12,44000.0,7.8973,7.9141,7.8973,7.9085,44000.0
2005-05-09 11:25:00,14.11,14.13,14.11,14.12,12200.0,7.9029,7.9141,7.9029,7.9085,12200.0
2005-05-09 11:30:00,14.12,14.18,14.11,14.17,53000.0,7.9085,7.9421,7.9029,7.9365,53000.0
2005-05-09 11:35:00,14.15,14.18,14.15,14.18,26400.0,7.9253,7.9421,7.9253,7.9421,26400.0
2005-05-09 11:40:00,14.18,14.18,14.15,14.18,27000.0,7.9421,7.9421,7.9253,7.9421,27000.0
2005-05-09 11:45:00,14.18,14.18,14.17,14.18,20400.0,7.9421,7.9421,7.9365,7.9421,20400.0
2005-05-09 11:50:00,14.18,14.2,14.18,14.18,44800.0,7.9421,7.9533,7.9421,7.9421,44800.0
2005-05-09 11:55:00,14.18,14.2,14.17,14.17,7400.0,7.9421,7.9533,7.9365,7.9365,7400.0
2005-05-09 12:00:00,14.17,14.19,14.16,14.18,24000.0,7.9365,7.9477,7.9309,7.9421,24000.0
2005-05-09 12:05:00,14.18,14.19,14.13,14.13,36200.0,7.9421,7.9477,7.9141,7.9141,36200.0
2005-05-09 12:10:00,14.13,14.15,14.13,14.15,17400.0,7.9141,7.9253,7.9141,7.9253,17400.0
2005-05-09 12:15:00,14.15,14.15,14.12,14.13,39400.0,7.9253,7.9253,7.9085,7.9141,39400.0
2005-05-09 12:20:00,14.13,14.13,14.12,14.12,3800.0,7.9141,7.9141,7.9085,7.9085,3800.0
2005-05-09 12:25:00,14.13,14.13,14.12,14.13,9200.0,7.9141,7.9141,7.9085,7.9141,9200.0
2005-05-09 12:30:00,14.13,14.13,14.13,14.13,5600.0,7.9141,7.9141,7.9141,7.9141,5600.0
2005-05-09 12:35:00,14.13,14.13,14.11,14.12,6200.0,7.9141,7.9141,7.9029,7.9085,6200.0
2005-05-09 12:40:00,14.12,14.12,14.09,14.1,38200.0,7.9085,7.9085,7.8917,7.8973,38200.0
2005-05-09 12:45:00,14.1,14.13,14.1,14.13,5000.0,7.8973,7.9141,7.8973,7.9141,5000.0
2005-05-09 12:50:00,14.12,14.12,14.11,14.11,2800.0,7.9085,7.9085,7.9029,7.9029,2800.0
2005-05-09 12:55:00,14.11,14.12,14.11,14.11,5600.0,7.9029,7.9085,7.9029,7.9029,5600.0
2005-05-09 13:00:00,14.12,14.12,14.11,14.11,8800.0,7.9085,7.9085,7.9029,7.9029,8800.0
2005-05-09 13:05:00,14.11,14.12,14.1,14.1,21600.0,7.9029,7.9085,7.8973,7.8973,21600.0
2005-05-09 13:10:00,14.1,14.13,14.1,14.12,10800.0,7.8973,7.9141,7.8973,7.9085,10800.0
2005-05-09 13:15:00,14.13,14.13,14.12,14.12,17400.0,7.9141,7.9141,7.9085,7.9085,17400.0
2005-05-09 13:20:00,14.12,14.15,14.12,14.14,8400.0,7.9085,7.9253,7.9085,7.9197,8400.0
2005-05-09 13:25:00,14.15,14.15,14.13,14.13,19600.0,7.9253,7.9253,7.9141,7.9141,19600.0
2005-05-09 13:30:00,14.13,14.13,14.12,14.12,33400.0,7.9141,7.9141,7.9085,7.9085,33400.0
2005-05-09 13:35:00,14.12,14.13,14.11,14.13,10200.0,7.9085,7.9141,7.9029,7.9141,10200.0
2005-05-09 13:40:00,14.13,14.15,14.13,14.14,21600.0,7.9141,7.9253,7.9141,7.9197,21600.0
2005-05-09 13:45:00,14.15,14.15,14.13,14.15,31000.0,7.9253,7.9253,7.9141,7.9253,31000.0
2005-05-09 13:50:00,14.15,14.15,14.15,14.15,13400.0,7.9253,7.9253,7.9253,7.9253,13400.0
2005-05-09 13:55:00,14.15,14.15,14.15,14.15,14400.0,7.9253,7.9253,7.9253,7.9253,14400.0
2005-05-09 14:00:00,14.15,14.15,14.13,14.14,21400.0,7.9253,7.9253,7.9141,7.9197,21400.0
2005-05-09 14:05:00,14.15,14.15,14.13,14.13,115000.0,7.9253,7.9253,7.9141,7.9141,115000.0
2005-05-09 14:10:00,14.13,14.14,14.12,14.13,35400.0,7.9141,7.9197,7.9085,7.9141,35400.0
2005-05-09 14:15:00,14.13,14.15,14.13,14.13,14600.0,7.9141,7.9253,7.9141,7.9141,14600.0
2005-05-09 14:20:00,14.13,14.13,14.11,14.11,22400.0,7.9141,7.9141,7.9029,7.9029,22400.0
2005-05-09 14:25:00,14.11,14.13,14.11,14.13,45600.0,7.9029,7.9141,7.9029,7.9141,45600.0
2005-05-09 14:30:00,14.13,14.13,14.12,14.12,25000.0,7.9141,7.9141,7.9085,7.9085,25000.0
2005-05-09 14:35:00,14.12,14.13,14.12,14.13,14800.0,7.9085,7.9141,7.9085,7.9141,14800.0
2005-05-09 14:40:00,14.13,14.13,14.13,14.13,8600.0,7.9141,7.9141,7.9141,7.9141,8600.0
2005-05-09 14:45:00,14.13,14.14,14.13,14.13,20600.0,7.9141,7.9197,7.9141,7.9141,20600.0
2005-05-09 14:50:00,14.13,14.14,14.12,14.12,27200.0,7.9141,7.9197,7.9085,7.9085,27200.0
2005-05-09 14:55:00,14.12,14.14,14.12,14.13,17200.0,7.9085,7.9197,7.9085,7.9141,17200.0
2005-05-09 15:00:00,14.13,14.13,14.13,14.13,20400.0,7.9141,7.9141,7.9141,7.9141,20400.0
2005-05-09 15:05:00,14.13,14.13,14.09,14.1,42400.0,7.9141,7.9141,7.8917,7.8973,42400.0
2005-05-09 15:10:00,14.1,14.12,14.09,14.12,55600.0,7.8973,7.9085,7.8917,7.9085,55600.0
2005-05-09 15:15:00,14.12,14.15,14.12,14.15,39000.0,7.9085,7.9253,7.9085,7.9253,39000.0
2005-05-09 15:20:00,14.15,14.17,14.15,14.16,33200.0,7.9253,7.9365,7.9253,7.9309,33200.0
2005-05-09 15:25:00,14.15,14.16,14.15,14.16,9800.0,7.9253,7.9309,7.9253,7.9309,9800.0
2005-05-09 15:30:00,14.16,14.18,14.15,14.17,38600.0,7.9309,7.9421,7.9253,7.9365,38600.0
2005-05-09 15:35:00,14.17,14.18,14.15,14.16,49400.0,7.9365,7.9421,7.9253,7.9309,49400.0
2005-05-09 15:40:00,14.16,14.19,14.16,14.19,35400.0,7.9309,7.9477,7.9309,7.9477,35400.0
2005-05-09 15:45:00,14.19,14.21,14.18,14.21,34000.0,7.9477,7.9589,7.9421,7.9589,34000.0
2005-05-09 15:50:00,14.21,14.22,14.2,14.21,47800.0,7.9589,7.9645,7.9533,7.9589,47800.0
2005-05-09 15:55:00,14.22,14.24,14.21,14.23,63400.0,7.9645,7.9757,7.9589,7.9701,63400.0
2005-05-10 09:30:00,14.18,14.22,14.13,14.17,156600.0,7.9421,7.9645,7.9141,7.9365,156600.0
2005-05-10 09:35:00,14.19,14.19,14.09,14.1,148000.0,7.9477,7.9477,7.8917,7.8973,148000.0
2005-05-10 09:40:00,14.1,14.13,14.04,14.05,134400.0,7.8973,7.9141,7.8637,7.8693,134400.0
2005-05-10 09:45:00,14.06,14.08,14.03,14.06,113200.0,7.8749,7.8861,7.8581,7.8749,113200.0
2005-05-10 09:50:00,14.04,14.13,14.0,14.06,184600.0,7.8637,7.9141,7.8413,7.8749,184600.0
2005-05-10 09:55:00,14.06,14.08,14.05,14.06,137800.0,7.8749,7.8861,7.8693,7.8749,137800.0
2005-05-10 10:00:00,14.07,14.08,14.05,14.05,202400.0,7.8805,7.8861,7.8693,7.8693,202400.0
2005-05-10 10:05:00,14.05,14.06,14.04,14.06,33400.0,7.8693,7.8749,7.8637,7.8749,33400.0
2005-05-10 10:10:00,14.06,14.06,14.02,14.04,75000.0,7.8749,7.8749,7.8525,7.8637,75000.0
2005-05-10 10:15:00,14.04,14.04,13.96,13.97,108000.0,7.8637,7.8637,7.8189,7.8245,108000.0
2005-05-10 10:20:00,13.97,13.99,13.94,13.98,214400.0,7.8245,7.8357,7.8077,7.8301,214400.0
2005-05-10 10:25:00,13.98,14.02,13.98,14.01,120400.0,7.8301,7.8525,7.8301,7.8469,120400.0
2005-05-10 10:30:00,14.0,14.04,13.98,14.04,89200.0,7.8413,7.8637,7.8301,7.8637,89200.0
2005-05-10 10:35:00,14.04,14.04,14.02,14.02,20600.0,7.8637,7.8637,7.8525,7.8525,20600.0
2005-05-10 10:40:00,14.03,14.03,13.99,14.01,68600.0,7.8581,7.8581,7.8357,7.8469,68600.0
2005-05-10 10:45:00,14.01,14.02,13.99,14.02,21200.0,7.8469,7.8525,7.8357,7.8525,21200.0
2005-05-10 10:50:00,14.02,14.04,14.0,14.01,68600.0,7.8525,7.8637,7.8413,7.8469,68600.0
2005-05-10 10:55:00,14.01,14.03,14.0,14.03,39800.0,7.8469,7.8581,7.8413,7.8581,39800.0
2005-05-10 11:00:00,14.03,14.03,14.01,14.02,23400.0,7.8581,7.8581,7.8469,7.8525,23400.0
2005-05-10 11:05:00,14.02,14.02,14.01,14.02,31400.0,7.8525,7.8525,7.8469,7.8525,31400.0
2005-05-10 11:10:00,14.02,14.02,13.99,14.01,96200.0,7.8525,7.8525,7.8357,7.8469,96200.0
2005-05-10 11:15:00,14.01,14.05,14.01,14.05,52400.0,7.8469,7.8693,7.8469,7.8693,52400.0
2005-05-10 11:20:00,14.05,14.07,14.04,14.05,52800.0,7.8693,7.8805,7.8637,7.8693,52800.0
2005-05-10 11:25:00,14.05,14.06,14.05,14.05,8600.0,7.8693,7.8749,7.8693,7.8693,8600.0
2005-05-10 11:30:00,14.05,14.07,14.05,14.07,11000.0,7.8693,7.8805,7.8693,7.8805,11000.0
2005-05-10 11:35:00,14.07,14.1,14.05,14.09,26400.0,7.8805,7.8973,7.8693,7.8917,26400.0
2005-05-10 11:40:00,14.09,14.1,14.09,14.09,13800.0,7.8917,7.8973,7.8917,7.8917,13800.0
2005-05-10 11:45:00,14.09,14.09,14.04,14.05,60000.0,7.8917,7.8917,7.8637,7.8693,60000.0
2005-05-10 11:50:00,14.05,14.05,14.0,14.03,66200.0,7.8693,7.8693,7.8413,7.8581,66200.0
2005-05-10 11:55:00,14.01,14.03,14.0,14.0,30600.0,7.8469,7.8581,7.8413,7.8413,30600.0
2005-05-10 12:00:00,14.01,14.02,13.99,14.0,51000.0,7.8469,7.8525,7.8357,7.8413,51000.0
2005-05-10 12:05:00,14.0,14.01,13.97,13.98,52200.0,7.8413,7.8469,7.8245,7.8301,52200.0
2005-05-10 12:10:00,13.99,14.0,13.99,14.0,30400.0,7.8357,7.8413,7.8357,7.8413,30400.0
2005-05-10 12:15:00,13.99,14.01,13.98,14.01,30200.0,7.8357,7.8469,7.8301,7.8469,30200.0
2005-05-10 12:20:00,14.01,14.01,13.98,13.98,29800.0,7.8469,7.8469,7.8301,7.8301,29800.0
2005-05-10 12:25:00,13.99,14.0,13.99,13.99,8000.0,7.8357,7.8413,7.8357,7.8357,8000.0
2005-05-10 12:30:00,13.99,13.99,13.98,13.99,8400.0,7.8357,7.8357,7.8301,7.8357,8400.0
2005-05-10 12:35:00,13.99,13.99,13.99,13.99,2600.0,7.8357,7.8357,7.8357,7.8357,2600.0
2005-05-10 12:40:00,13.99,14.01,13.99,14.01,14400.0,7.8357,7.8469,7.8357,7.8469,14400.0
2005-05-10 12:45:00,14.01,14.04,14.0,14.01,74800.0,7.8469,7.8637,7.8413,7.8469,74800.0
2005-05-10 12:50:00,14.01,14.01,13.99,14.01,31200.0,7.8469,7.8469,7.8357,7.8469,31200.0
2005-05-10 12:55:00,14.01,14.04,14.0,14.04,75800.0,7.8469,7.8637,7.8413,7.8637,75800.0
2005-05-10 13:00:00,14.03,14.05,14.03,14.03,46800.0,7.8581,7.8693,7.8581,7.8581,46800.0
2005-05-10 13:05:00,14.03,14.04,14.03,14.04,6000.0,7.8581,7.8637,7.8581,7.8637,6000.0
2005-05-10 13:10:00,14.04,14.05,14.04,14.04,8800.0,7.8637,7.8693,7.8637,7.8637,8800.0
2005-05-10 13:15:00,14.04,14.05,14.04,14.05,9200.0,7.8637,7.8693,7.8637,7.8693,9200.0
2005-05-10 13:20:00,14.04,14.04,14.02,14.02,12200.0,7.8637,7.8637,7.8525,7.8525,12200.0
2005-05-10 13:25:00,14.02,14.06,14.02,14.03,20800.0,7.8525,7.8749,7.8525,7.8581,20800.0
2005-05-10 13:30:00,14.03,14.06,14.03,14.05,103200.0,7.8581,7.8749,7.8581,7.8693,103200.0
2005-05-10 13:35:00,14.05,14.05,14.05,14.05,2200.0,7.8693,7.8693,7.8693,7.8693,2200.0
2005-05-10 13:40:00,14.05,14.06,14.04,14.06,32400.0,7.8693,7.8749,7.8637,7.8749,32400.0
2005-05-10 13:45:00,14.06,14.06,14.05,14.05,21600.0,7.8749,7.8749,7.8693,7.8693,21600.0
2005-05-10 13:50:00,14.05,14.05,14.04,14.05,39200.0,7.8693,7.8693,7.8637,7.8693,39200.0
2005-05-10 13:55:00,14.04,14.06,14.04,14.05,4600.0,7.8637,7.8749,7.8637,7.8693,4600.0
2005-05-10 14:00:00,14.06,14.06,14.03,14.04,35200.0,7.8749,7.8749,7.8581,7.8637,35200.0
2005-05-10 14:05:00,14.05,14.05,14.04,14.05,33800.0,7.8693,7.8693,7.8637,7.8693,33800.0
2005-05-10 14:10:00,14.05,14.08,14.05,14.08,40200.0,7.8693,7.8861,7.8693,7.8861,40200.0
2005-05-10 14:15:00,14.08,14.1,14.07,14.09,44200.0,7.8861,7.8973,7.8805,7.8917,44200.0
2005-05-10 14:20:00,14.09,14.12,14.09,14.12,57000.0,7.8917,7.9085,7.8917,7.9085,57000.0
2005-05-10 14:25:00,14.12,14.13,14.11,14.13,44800.0,7.9085,7.9141,7.9029,7.9141,44800.0
2005-05-10 14:30:00,14.12,14.12,14.11,14.12,15400.0,7.9085,7.9085,7.9029,7.9085,15400.0
2005-05-10 14:35:00,14.11,14.11,14.06,14.06,155800.0,7.9029,7.9029,7.8749,7.8749,155800.0
2005-05-10 14:40:00,14.06,14.06,14.02,14.03,48200.0,7.8749,7.8749,7.8525,7.8581,48200.0
2005-05-10 14:45:00,14.03,14.03,14.0,14.01,34800.0,7.8581,7.8581,7.8413,7.8469,34800.0
2005-05-10 14:50:00,14.0,14.01,13.99,13.99,9200.0,7.8413,7.8469,7.8357,7.8357,9200.0
2005-05-10 14:55:00,14.0,14.04,13.99,14.01,53200.0,7.8413,7.8637,7.8357,7.8469,53200.0
2005-05-10 15:00:00,14.01,14.01,13.99,13.99,49000.0,7.8469,7.8469,7.8357,7.8357,49000.0
2005-05-10 15:05:00,13.99,14.01,13.99,13.99,5200.0,7.8357,7.8469,7.8357,7.8357,5200.0
2005-05-10 15:10:00,14.0,14.03,14.0,14.02,16200.0,7.8413,7.8581,7.8413,7.8525,16200.0
2005-05-10 15:15:00,14.02,14.04,14.02,14.03,24600.0,7.8525,7.8637,7.8525,7.8581,24600.0
2005-05-10 15:20:00,14.04,14.06,14.04,14.04,29000.0,7.8637,7.8749,7.8637,7.8637,29000.0
2005-05-10 15:25:00,14.04,14.06,14.04,14.05,31600.0,7.8637,7.8749,7.8637,7.8693,31600.0
2005-05-10 15:30:00,14.05,14.05,14.03,14.03,18200.0,7.8693,7.8693,7.8581,7.8581,18200.0
2005-05-10 15:35:00,14.03,14.04,14.02,14.04,28200.0,7.8581,7.8637,7.8525,7.8637,28200.0
2005-05-10 15:40:00,14.04,14.06,14.04,14.05,34600.0,7.8637,7.8749,7.8637,7.8693,34600.0
2005-05-10 15:45:00,14.05,14.07,14.04,14.06,32000.0,7.8693,7.8805,7.8637,7.8749,32000.0
2005-05-10 15:50:00,14.06,14.08,14.03,14.06,58600.0,7.8749,7.8861,7.8581,7.8749,58600.0
2005-05-10 15:55:00,14.07,14.09,14.06,14.07,78200.0,7.8805,7.8917,7.8749,7.8805,78200.0
2005-05-11 09:30:00,14.09,14.19,13.95,13.95,102000.0,7.9185,7.9747,7.8398,7.8398,102000.0
2005-05-11 09:35:00,13.94,13.97,13.92,13.95,102800.0,7.8342,7.8511,7.823,7.8398,102800.0
2005-05-11 09:40:00,13.95,13.99,13.92,13.96,50800.0,7.8398,7.8623,7.823,7.8455,50800.0
2005-05-11 09:45:00,13.96,13.96,13.95,13.96,54600.0,7.8455,7.8455,7.8398,7.8455,54600.0
2005-05-11 09:50:00,13.96,13.97,13.95,13.97,45600.0,7.8455,7.8511,7.8398,7.8511,45600.0
2005-05-11 09:55:00,13.97,13.98,13.92,13.94,28600.0,7.8511,7.8567,7.823,7.8342,28600.0
2005-05-11 10:00:00,13.94,13.96,13.92,13.95,57400.0,7.8342,7.8455,7.823,7.8398,57400.0
2005-05-11 10:05:00,13.94,13.97,13.93,13.94,25200.0,7.8342,7.8511,7.8286,7.8342,25200.0
2005-05-11 10:10:00,13.93,13.96,13.93,13.94,13200.0,7.8286,7.8455,7.8286,7.8342,13200.0
2005-05-11 10:15:00,13.94,13.95,13.9,13.91,27600.0,7.8342,7.8398,7.8117,7.8174,27600.0
2005-05-11 10:20:00,13.93,13.98,13.93,13.98,37400.0,7.8286,7.8567,7.8286,7.8567,37400.0
2005-05-11 10:25:00,13.98,13.99,13.93,13.93,23200.0,7.8567,7.8623,7.8286,7.8286,23200.0
2005-05-11 10:30:00,13.94,13.99,13.9,13.9,85400.0,7.8342,7.8623,7.8117,7.8117,85400.0
2005-05-11 10:35:00,13.9,13.9,13.87,13.87,76800.0,7.8117,7.8117,7.7949,7.7949,76800.0
2005-05-11 10:40:00,13.88,13.88,13.85,13.87,36600.0,7.8005,7.8005,7.7836,7.7949,36600.0
2005-05-11 10:45:00,13.86,13.89,13.86,13.89,101200.0,7.7893,7.8061,7.7893,7.8061,101200.0
2005-05-11 10:50:00,13.89,13.89,13.84,13.84,71400.0,7.8061,7.8061,7.778,7.778,71400.0
2005-05-11 10:55:00,13.83,13.87,13.8,13.87,238400.0,7.7724,7.7949,7.7555,7.7949,238400.0
2005-05-11 11:00:00,13.86,13.87,13.81,13.81,25200.0,7.7893,7.7949,7.7612,7.7612,25200.0
2005-05-11 11:05:00,13.81,13.82,13.78,13.79,84200.0,7.7612,7.7668,7.7443,7.7499,84200.0
2005-05-11 11:10:00,13.79,13.88,13.7,13.7,198000.0,7.7499,7.8005,7.6993,7.6993,198000.0
2005-05-11 11:15:00,13.7,13.78,13.7,13.73,83000.0,7.6993,7.7443,7.6993,7.7162,83000.0
2005-05-11 11:20:00,13.74,13.74,13.7,13.71,41400.0,7.7218,7.7218,7.6993,7.705,41400.0
2005-05-11 11:25:00,13.71,13.73,13.7,13.72,36200.0,7.705,7.7162,7.6993,7.7106,36200.0
2005-05-11 11:30:00,13.73,13.74,13.72,13.74,49800.0,7.7162,7.7218,7.7106,7.7218,49800.0
2005-05-11 11:35:00,13.74,13.74,13.7,13.71,41000.0,7.7218,7.7218,7.6993,7.705,41000.0
2005-05-11 11:40:00,13.7,13.71,13.68,13.71,66800.0,7.6993,7.705,7.6881,7.705,66800.0
2005-05-11 11:45:00,13.7,13.71,13.65,13.67,46000.0,7.6993,7.705,7.6712,7.6825,46000.0
2005-05-11 11:50:00,13.67,13.68,13.65,13.68,44400.0,7.6825,7.6881,7.6712,7.6881,44400.0
2005-05-11 11:55:00,13.68,13.68,13.65,13.65,38000.0,7.6881,7.6881,7.6712,7.6712,38000.0
2005-05-11 12:00:00,13.65,13.69,13.65,13.69,33200.0,7.6712,7.6937,7.6712,7.6937,33200.0
2005-05-11 12:05:00,13.69,13.69,13.63,13.66,143600.0,7.6937,7.6937,7.66,7.6769,143600.0
2005-05-11 12:10:00,13.66,13.74,13.64,13.72,89800.0,7.6769,7.7218,7.6656,7.7106,89800.0
2005-05-11 12:15:00,13.74,13.74,13.65,13.73,91000.0,7.7218,7.7218,7.6712,7.7162,91000.0
2005-05-11 12:20:00,13.74,13.86,13.73,13.81,193400.0,7.7218,7.7893,7.7162,7.7612,193400.0
2005-05-11 12:25:00,13.78,13.83,13.78,13.8,86200.0,7.7443,7.7724,7.7443,7.7555,86200.0
2005-05-11 12:30:00,13.79,13.81,13.79,13.79,105400.0,7.7499,7.7612,7.7499,7.7499,105400.0
2005-05-11 12:35:00,13.79,13.79,13.77,13.77,121200.0,7.7499,7.7499,7.7387,7.7387,121200.0
2005-05-11 12:40:00,13.77,13.79,13.77,13.77,59600.0,7.7387,7.7499,7.7387,7.7387,59600.0
2005-05-11 12:45:00,13.78,13.78,13.75,13.76,69800.0,7.7443,7.7443,7.7274,7.7331,69800.0
2005-05-11 12:50:00,13.76,13.76,13.75,13.76,60000.0,7.7331,7.7331,7.7274,7.7331,60000.0
2005-05-11 12:55:00,13.77,13.81,13.76,13.81,52400.0,7.7387,7.7612,7.7331,7.7612,52400.0
2005-05-11 13:00:00,13.81,13.82,13.78,13.79,18800.0,7.7612,7.7668,7.7443,7.7499,18800.0
2005-05-11 13:05:00,13.8,13.85,13.8,13.84,57600.0,7.7555,7.7836,7.7555,7.778,57600.0
2005-05-11 13:10:00,13.84,13.89,13.83,13.84,60400.0,7.778,7.8061,7.7724,7.778,60400.0
2005-05-11 13:15:00,13.85,13.87,13.81,13.82,23600.0,7.7836,7.7949,7.7612,7.7668,23600.0
2005-05-11 13:20:00,13.81,13.81,13.79,13.81,37400.0,7.7612,7.7612,7.7499,7.7612,37400.0
2005-05-11 13:25:00,13.81,13.81,13.79,13.8,25400.0,7.7612,7.7612,7.7499,7.7555,25400.0
2005-05-11 13:30:00,13.81,13.83,13.8,13.82,25400.0,7.7612,7.7724,7.7555,7.7668,25400.0
2005-05-11 13:35:00,13.82,13.85,13.81,13.83,41000.0,7.7668,7.7836,7.7612,7.7724,41000.0
2005-05-11 13:40:00,13.84,13.84,13.8,13.81,24000.0,7.778,7.778,7.7555,7.7612,24000.0
2005-05-11 13:45:00,13.81,13.87,13.8,13.87,32400.0,7.7612,7.7949,7.7555,7.7949,32400.0
2005-05-11 13:50:00,13.86,13.86,13.84,13.85,23000.0,7.7893,7.7893,7.778,7.7836,23000.0
2005-05-11 13:55:00,13.86,13.86,13.86,13.86,5800.0,7.7893,7.7893,7.7893,7.7893,5800.0
2005-05-11 14:00:00,13.86,13.88,13.86,13.87,21000.0,7.7893,7.8005,7.7893,7.7949,21000.0
2005-05-11 14:05:00,13.87,13.92,13.86,13.92,44600.0,7.7949,7.823,7.7893,7.823,44600.0
2005-05-11 14:10:00,13.92,13.99,13.9,13.98,71600.0,7.823,7.8623,7.8117,7.8567,71600.0
2005-05-11 14:15:00,13.98,14.05,13.97,14.05,181200.0,7.8567,7.896,7.8511,7.896,181200.0
2005-05-11 14:20:00,14.05,14.06,13.99,14.05,123800.0,7.896,7.9017,7.8623,7.896,123800.0
2005-05-11 14:25:00,14.06,14.06,13.99,13.99,69000.0,7.9017,7.9017,7.8623,7.8623,69000.0
2005-05-11 14:30:00,13.99,14.01,13.99,14.0,50400.0,7.8623,7.8736,7.8623,7.8679,50400.0
2005-05-11 14:35:00,13.99,14.0,13.97,13.99,44000.0,7.8623,7.8679,7.8511,7.8623,44000.0
2005-05-11 14:40:00,13.98,13.99,13.97,13.99,21000.0,7.8567,7.8623,7.8511,7.8623,21000.0
2005-05-11 14:45:00,13.99,14.03,13.97,14.0,33200.0,7.8623,7.8848,7.8511,7.8679,33200.0
2005-05-11 14:50:00,14.01,14.03,13.98,14.0,47200.0,7.8736,7.8848,7.8567,7.8679,47200.0
2005-05-11 14:55:00,14.0,14.01,13.97,13.97,22400.0,7.8679,7.8736,7.8511,7.8511,22400.0
2005-05-11 15:00:00,13.97,13.98,13.95,13.96,13600.0,7.8511,7.8567,7.8398,7.8455,13600.0
2005-05-11 15:05:00,13.96,13.99,13.96,13.98,36000.0,7.8455,7.8623,7.8455,7.8567,36000.0
2005-05-11 15:10:00,13.98,14.01,13.98,14.0,40400.0,7.8567,7.8736,7.8567,7.8679,40400.0
2005-05-11 15:15:00,14.0,14.01,13.99,14.01,43800.0,7.8679,7.8736,7.8623,7.8736,43800.0
2005-05-11 15:20:00,14.0,14.02,13.99,14.0,26600.0,7.8679,7.8792,7.8623,7.8679,26600.0
2005-05-11 15:25:00,14.0,14.01,14.0,14.01,17400.0,7.8679,7.8736,7.8679,7.8736,17400.0
2005-05-11 15:30:00,14.02,14.08,14.01,14.06,107000.0,7.8792,7.9129,7.8736,7.9017,107000.0
2005-05-11 15:35:00,14.06,14.09,14.05,14.06,98200.0,7.9017,7.9185,7.896,7.9017,98200.0
2005-05-11 15:40:00,14.06,14.11,14.05,14.07,79200.0,7.9017,7.9298,7.896,7.9073,79200.0
2005-05-11 15:45:00,14.06,14.07,14.03,14.06,104600.0,7.9017,7.9073,7.8848,7.9017,104600.0
2005-05-11 15:50:00,14.07,14.08,14.04,14.05,145600.0,7.9073,7.9129,7.8904,7.896,145600.0
2005-05-11 15:55:00,14.05,14.05,13.95,14.0,317800.0,7.896,7.896,7.8398,7.8679,317800.0
2005-05-12 09:30:00,14.06,14.12,13.96,14.07,184800.0,7.9017,7.9354,7.8455,7.9073,184800.0
2005-05-12 09:35:00,14.06,14.13,14.05,14.13,114200.0,7.9017,7.941,7.896,7.941,114200.0
2005-05-12 09:40:00,14.13,14.18,14.13,14.15,70400.0,7.941,7.9691,7.941,7.9522,70400.0
2005-05-12 09:45:00,14.15,14.17,14.15,14.15,57800.0,7.9522,7.9635,7.9522,7.9522,57800.0
2005-05-12 09:50:00,14.15,14.15,14.11,14.11,104400.0,7.9522,7.9522,7.9298,7.9298,104400.0
2005-05-12 09:55:00,14.11,14.12,14.1,14.12,92000.0,7.9298,7.9354,7.9241,7.9354,92000.0
2005-05-12 10:00:00,14.13,14.17,14.1,14.12,109800.0,7.941,7.9635,7.9241,7.9354,109800.0
2005-05-12 10:05:00,14.12,14.15,14.11,14.13,41800.0,7.9354,7.9522,7.9298,7.941,41800.0
2005-05-12 10:10:00,14.13,14.15,14.12,14.14,146200.0,7.941,7.9522,7.9354,7.9466,146200.0
2005-05-12 10:15:00,14.15,14.19,14.15,14.19,75400.0,7.9522,7.9747,7.9522,7.9747,75400.0
2005-05-12 10:20:00,14.19,14.22,14.18,14.22,82600.0,7.9747,7.9916,7.9691,7.9916,82600.0
2005-05-12 10:25:00,14.22,14.22,14.21,14.22,23200.0,7.9916,7.9916,7.986,7.9916,23200.0
2005-05-12 10:30:00,14.22,14.22,14.2,14.22,40200.0,7.9916,7.9916,7.9803,7.9916,40200.0
2005-05-12 10:35:00,14.22,14.25,14.22,14.24,58000.0,7.9916,8.0084,7.9916,8.0028,58000.0
2005-05-12 10:40:00,14.22,14.24,14.21,14.21,91400.0,7.9916,8.0028,7.986,7.986,91400.0
2005-05-12 10:45:00,14.23,14.23,14.18,14.18,90200.0,7.9972,7.9972,7.9691,7.9691,90200.0
2005-05-12 10:50:00,14.18,14.22,14.18,14.2,223000.0,7.9691,7.9916,7.9691,7.9803,223000.0
2005-05-12 10:55:00,14.2,14.2,14.1,14.16,74400.0,7.9803,7.9803,7.9241,7.9579,74400.0
2005-05-12 11:00:00,14.16,14.21,14.16,14.2,92600.0,7.9579,7.986,7.9579,7.9803,92600.0
2005-05-12 11:05:00,14.2,14.22,14.18,14.2,29600.0,7.9803,7.9916,7.9691,7.9803,29600.0
2005-05-12 11:10:00,14.21,14.21,14.18,14.2,48600.0,7.986,7.986,7.9691,7.9803,48600.0
2005-05-12 11:15:00,14.2,14.22,14.18,14.22,113600.0,7.9803,7.9916,7.9691,7.9916,113600.0
2005-05-12 11:20:00,14.22,14.29,14.22,14.29,286400.0,7.9916,8.0309,7.9916,8.0309,286400.0
2005-05-12 11:25:00,14.29,14.36,14.25,14.34,132600.0,8.0309,8.0703,8.0084,8.059,132600.0
2005-05-12 11:30:00,14.34,14.42,14.33,14.4,249000.0,8.059,8.104,8.0534,8.0927,249000.0
2005-05-12 11:35:00,14.4,14.4,14.37,14.38,56600.0,8.0927,8.0927,8.0759,8.0815,56600.0
2005-05-12 11:40:00,14.37,14.38,14.35,14.36,23600.0,8.0759,8.0815,8.0646,8.0703,23600.0
2005-05-12 11:45:00,14.36,14.37,14.35,14.37,58200.0,8.0703,8.0759,8.0646,8.0759,58200.0
2005-05-12 11:50:00,14.36,14.53,14.36,14.5,448800.0,8.0703,8.1658,8.0703,8.1489,448800.0
2005-05-12 11:55:00,14.49,14.52,14.47,14.51,112200.0,8.1433,8.1602,8.1321,8.1546,112200.0
2005-05-12 12:00:00,14.51,14.64,14.5,14.63,227600.0,8.1546,8.2276,8.1489,8.222,227600.0
2005-05-12 12:05:00,14.63,14.64,14.4,14.6,337000.0,8.222,8.2276,8.0927,8.2051,337000.0
2005-05-12 12:10:00,14.59,14.65,14.59,14.62,67200.0,8.1995,8.2332,8.1995,8.2164,67200.0
2005-05-12 12:15:00,14.61,14.62,14.57,14.6,77600.0,8.2108,8.2164,8.1883,8.2051,77600.0
2005-05-12 12:20:00,14.59,14.6,14.56,14.58,51600.0,8.1995,8.2051,8.1827,8.1939,51600.0
2005-05-12 12:25:00,14.57,14.6,14.56,14.58,51800.0,8.1883,8.2051,8.1827,8.1939,51800.0
2005-05-12 12:30:00,14.57,14.58,14.55,14.57,65200.0,8.1883,8.1939,8.177,8.1883,65200.0
2005-05-12 12:35:00,14.56,14.56,14.48,14.52,80000.0,8.1827,8.1827,8.1377,8.1602,80000.0
2005-05-12 12:40:00,14.52,14.54,14.51,14.54,44800.0,8.1602,8.1714,8.1546,8.1714,44800.0
2005-05-12 12:45:00,14.55,14.55,14.5,14.52,42600.0,8.177,8.177,8.1489,8.1602,42600.0
2005-05-12 12:50:00,14.52,14.52,14.5,14.5,27200.0,8.1602,8.1602,8.1489,8.1489,27200.0
2005-05-12 12:55:00,14.51,14.51,14.49,14.49,45400.0,8.1546,8.1546,8.1433,8.1433,45400.0
2005-05-12 13:00:00,14.49,14.55,14.49,14.53,111800.0,8.1433,8.177,8.1433,8.1658,111800.0
2005-05-12 13:05:00,14.54,14.58,14.54,14.57,103200.0,8.1714,8.1939,8.1714,8.1883,103200.0
2005-05-12 13:10:00,14.57,14.62,14.5,14.62,43800.0,8.1883,8.2164,8.1489,8.2164,43800.0
2005-05-12 13:15:00,14.61,14.62,14.58,14.61,26400.0,8.2108,8.2164,8.1939,8.2108,26400.0
2005-05-12 13:20:00,14.62,14.62,14.6,14.6,35000.0,8.2164,8.2164,8.2051,8.2051,35000.0
2005-05-12 13:25:00,14.61,14.61,14.58,14.58,16800.0,8.2108,8.2108,8.1939,8.1939,16800.0
2005-05-12 13:30:00,14.58,14.6,14.56,14.59,56800.0,8.1939,8.2051,8.1827,8.1995,56800.0
2005-05-12 13:35:00,14.57,14.59,14.56,14.58,53000.0,8.1883,8.1995,8.1827,8.1939,53000.0
2005-05-12 13:40:00,14.58,14.58,14.5,14.52,188600.0,8.1939,8.1939,8.1489,8.1602,188600.0
2005-05-12 13:45:00,14.53,14.53,14.47,14.47,65000.0,8.1658,8.1658,8.1321,8.1321,65000.0
2005-05-12 13:50:00,14.47,14.51,14.47,14.5,53600.0,8.1321,8.1546,8.1321,8.1489,53600.0
2005-05-12 13:55:00,14.5,14.52,14.49,14.49,60800.0,8.1489,8.1602,8.1433,8.1433,60800.0
2005-05-12 14:00:00,14.49,14.52,14.49,14.52,45000.0,8.1433,8.1602,8.1433,8.1602,45000.0
2005-05-12 14:05:00,14.52,14.52,14.49,14.52,42400.0,8.1602,8.1602,8.1433,8.1602,42400.0
2005-05-12 14:10:00,14.52,14.52,14.49,14.5,57000.0,8.1602,8.1602,8.1433,8.1489,57000.0
2005-05-12 14:15:00,14.5,14.52,14.49,14.51,118400.0,8.1489,8.1602,8.1433,8.1546,118400.0
2005-05-12 14:20:00,14.51,14.51,14.42,14.42,56000.0,8.1546,8.1546,8.104,8.104,56000.0
2005-05-12 14:25:00,14.43,14.46,14.42,14.43,47400.0,8.1096,8.1265,8.104,8.1096,47400.0
2005-05-12 14:30:00,14.43,14.5,14.43,14.44,46600.0,8.1096,8.1489,8.1096,8.1152,46600.0
2005-05-12 14:35:00,14.45,14.46,14.41,14.41,43000.0,8.1208,8.1265,8.0984,8.0984,43000.0
2005-05-12 14:40:00,14.41,14.41,14.37,14.4,56000.0,8.0984,8.0984,8.0759,8.0927,56000.0
2005-05-12 14:45:00,14.39,14.4,14.33,14.37,150800.0,8.0871,8.0927,8.0534,8.0759,150800.0
2005-05-12 14:50:00,14.38,14.42,14.36,14.41,72000.0,8.0815,8.104,8.0703,8.0984,72000.0
2005-05-12 14:55:00,14.42,14.42,14.41,14.41,43400.0,8.104,8.104,8.0984,8.0984,43400.0
2005-05-12 15:00:00,14.41,14.43,14.4,14.43,35200.0,8.0984,8.1096,8.0927,8.1096,35200.0
2005-05-12 15:05:00,14.43,14.43,14.4,14.41,25400.0,8.1096,8.1096,8.0927,8.0984,25400.0
2005-05-12 15:10:00,14.4,14.4,14.35,14.35,39800.0,8.0927,8.0927,8.0646,8.0646,39800.0
2005-05-12 15:15:00,14.35,14.38,14.3,14.34,103600.0,8.0646,8.0815,8.0365,8.059,103600.0
2005-05-12 15:20:00,14.34,14.35,14.3,14.34,46600.0,8.059,8.0646,8.0365,8.059,46600.0
2005-05-12 15:25:00,14.34,14.36,14.34,14.35,43600.0,8.059,8.0703,8.059,8.0646,43600.0
2005-05-12 15:30:00,14.35,14.36,14.34,14.36,56000.0,8.0646,8.0703,8.059,8.0703,56000.0
2005-05-12 15:35:00,14.36,14.36,14.31,14.34,56200.0,8.0703,8.0703,8.0422,8.059,56200.0
2005-05-12 15:40:00,14.34,14.35,14.34,14.35,62000.0,8.059,8.0646,8.059,8.0646,62000.0
2005-05-12 15:45:00,14.35,14.44,14.34,14.44,143200.0,8.0646,8.1152,8.059,8.1152,143200.0
2005-05-12 15:50:00,14.44,14.49,14.43,14.47,239000.0,8.1152,8.1433,8.1096,8.1321,239000.0
2005-05-12 15:55:00,14.47,14.47,14.41,14.45,365200.0,8.1321,8.1321,8.0984,8.1208,365200.0
2005-05-13 09:30:00,14.56,14.59,14.5,14.57,84000.0,8.1827,8.1995,8.1489,8.1883,84000.0
2005-05-13 09:35:00,14.56,14.63,14.54,14.61,65000.0,8.1827,8.222,8.1714,8.2108,65000.0
2005-05-13 09:40:00,14.61,14.62,14.58,14.59,64200.0,8.2108,8.2164,8.1939,8.1995,64200.0
2005-05-13 09:45:00,14.6,14.6,14.56,14.56,48800.0,8.2051,8.2051,8.1827,8.1827,48800.0
2005-05-13 09:50:00,14.57,14.57,14.46,14.46,53000.0,8.1883,8.1883,8.1265,8.1265,53000.0
2005-05-13 09:55:00,14.47,14.48,14.45,14.47,44600.0,8.1321,8.1377,8.1208,8.1321,44600.0
2005-05-13 10:00:00,14.48,14.52,14.45,14.45,95800.0,8.1377,8.1602,8.1208,8.1208,95800.0
2005-05-13 10:05:00,14.45,14.53,14.45,14.53,65600.0,8.1208,8.1658,8.1208,8.1658,65600.0
2005-05-13 10:10:00,14.53,14.59,14.52,14.58,33800.0,8.1658,8.1995,8.1602,8.1939,33800.0
2005-05-13 10:15:00,14.58,14.58,14.53,14.54,50200.0,8.1939,8.1939,8.1658,8.1714,50200.0
2005-05-13 10:20:00,14.55,14.58,14.49,14.5,81000.0,8.177,8.1939,8.1433,8.1489,81000.0
2005-05-13 10:25:00,14.53,14.58,14.53,14.56,50400.0,8.1658,8.1939,8.1658,8.1827,50400.0
2005-05-13 10:30:00,14.56,14.58,14.54,14.55,41600.0,8.1827,8.1939,8.1714,8.177,41600.0
2005-05-13 10:35:00,14.56,14.58,14.55,14.58,18000.0,8.1827,8.1939,8.177,8.1939,18000.0
2005-05-13 10:40:00,14.58,14.63,14.56,14.63,73400.0,8.1939,8.222,8.1827,8.222,73400.0
2005-05-13 10:45:00,14.63,14.69,14.63,14.68,69000.0,8.222,8.2557,8.222,8.2501,69000.0
2005-05-13 10:50:00,14.68,14.68,14.65,14.67,47400.0,8.2501,8.2501,8.2332,8.2445,47400.0
2005-05-13 10:55:00,14.68,14.68,14.66,14.68,94400.0,8.2501,8.2501,8.2389,8.2501,94400.0
2005-05-13 11:00:00,14.68,14.69,14.63,14.63,82400.0,8.2501,8.2557,8.222,8.222,82400.0
2005-05-13 11:05:00,14.63,14.65,14.61,14.64,104000.0,8.222,8.2332,8.2108,8.2276,104000.0
2005-05-13 11:10:00,14.65,14.65,14.64,14.65,68600.0,8.2332,8.2332,8.2276,8.2332,68600.0
2005-05-13 11:15:00,14.65,14.71,14.65,14.69,111200.0,8.2332,8.267,8.2332,8.2557,111200.0
2005-05-13 11:20:00,14.7,14.7,14.67,14.68,26800.0,8.2613,8.2613,8.2445,8.2501,26800.0
2005-05-13 11:25:00,14.7,14.72,14.7,14.7,60200.0,8.2613,8.2726,8.2613,8.2613,60200.0
2005-05-13 11:30:00,14.7,14.71,14.69,14.69,32600.0,8.2613,8.267,8.2557,8.2557,32600.0
2005-05-13 11:35:00,14.69,14.71,14.66,14.67,43400.0,8.2557,8.267,8.2389,8.2445,43400.0
2005-05-13 11:40:00,14.67,14.68,14.65,14.65,20800.0,8.2445,8.2501,8.2332,8.2332,20800.0
2005-05-13 11:45:00,14.65,14.65,14.61,14.61,41400.0,8.2332,8.2332,8.2108,8.2108,41400.0
2005-05-13 11:50:00,14.61,14.62,14.6,14.62,37000.0,8.2108,8.2164,8.2051,8.2164,37000.0
2005-05-13 11:55:00,14.62,14.65,14.6,14.63,229400.0,8.2164,8.2332,8.2051,8.222,229400.0
2005-05-13 12:00:00,14.63,14.67,14.63,14.65,39400.0,8.222,8.2445,8.222,8.2332,39400.0
2005-05-13 12:05:00,14.65,14.67,14.64,14.65,45200.0,8.2332,8.2445,8.2276,8.2332,45200.0
2005-05-13 12:10:00,14.64,14.65,14.62,14.63,45200.0,8.2276,8.2332,8.2164,8.222,45200.0
2005-05-13 12:15:00,14.62,14.64,14.62,14.63,15600.0,8.2164,8.2276,8.2164,8.222,15600.0
2005-05-13 12:20:00,14.63,14.68,14.63,14.65,59600.0,8.222,8.2501,8.222,8.2332,59600.0
2005-05-13 12:25:00,14.65,14.67,14.65,14.65,19200.0,8.2332,8.2445,8.2332,8.2332,19200.0
2005-05-13 12:30:00,14.65,14.65,14.63,14.63,95800.0,8.2332,8.2332,8.222,8.222,95800.0
2005-05-13 12:35:00,14.63,14.65,14.63,14.65,26200.0,8.222,8.2332,8.222,8.2332,26200.0
2005-05-13 12:40:00,14.64,14.65,14.63,14.65,19600.0,8.2276,8.2332,8.222,8.2332,19600.0
2005-05-13 12:45:00,14.63,14.65,14.63,14.63,42600.0,8.222,8.2332,8.222,8.222,42600.0
2005-05-13 12:50:00,14.63,14.65,14.63,14.65,11200.0,8.222,8.2332,8.222,8.2332,11200.0
2005-05-13 12:55:00,14.65,14.65,14.63,14.64,15400.0,8.2332,8.2332,8.222,8.2276,15400.0
2005-05-13 13:00:00,14.63,14.67,14.63,14.65,23200.0,8.222,8.2445,8.222,8.2332,23200.0
2005-05-13 13:05:00,14.64,14.64,14.63,14.63,11800.0,8.2276,8.2276,8.222,8.222,11800.0
2005-05-13 13:10:00,14.63,14.65,14.63,14.65,15200.0,8.222,8.2332,8.222,8.2332,15200.0
2005-05-13 13:15:00,14.64,14.65,14.59,14.59,151400.0,8.2276,8.2332,8.1995,8.1995,151400.0
2005-05-13 13:20:00,14.59,14.6,14.59,14.59,22400.0,8.1995,8.2051,8.1995,8.1995,22400.0
2005-05-13 13:25:00,14.59,14.59,14.56,14.56,135000.0,8.1995,8.1995,8.1827,8.1827,135000.0
2005-05-13 13:30:00,14.56,14.59,14.56,14.59,33600.0,8.1827,8.1995,8.1827,8.1995,33600.0
2005-05-13 13:35:00,14.58,14.58,14.55,14.55,30000.0,8.1939,8.1939,8.177,8.177,30000.0
2005-05-13 13:40:00,14.55,14.56,14.52,14.52,34400.0,8.177,8.1827,8.1602,8.1602,34400.0
2005-05-13 13:45:00,14.52,14.53,14.49,14.53,70400.0,8.1602,8.1658,8.1433,8.1658,70400.0
2005-05-13 13:50:00,14.53,14.55,14.5,14.52,81000.0,8.1658,8.177,8.1489,8.1602,81000.0
2005-05-13 13:55:00,14.52,14.54,14.49,14.51,47600.0,8.1602,8.1714,8.1433,8.1546,47600.0
2005-05-13 14:00:00,14.51,14.52,14.5,14.52,27600.0,8.1546,8.1602,8.1489,8.1602,27600.0
2005-05-13 14:05:00,14.52,14.53,14.5,14.53,41600.0,8.1602,8.1658,8.1489,8.1658,41600.0
2005-05-13 14:10:00,14.54,14.54,14.5,14.5,42400.0,8.1714,8.1714,8.1489,8.1489,42400.0
2005-05-13 14:15:00,14.5,14.51,14.43,14.45,60800.0,8.1489,8.1546,8.1096,8.1208,60800.0
2005-05-13 14:20:00,14.46,14.48,14.44,14.47,42200.0,8.1265,8.1377,8.1152,8.1321,42200.0
2005-05-13 14:25:00,14.48,14.52,14.47,14.51,37000.0,8.1377,8.1602,8.1321,8.1546,37000.0
2005-05-13 14:30:00,14.5,14.51,14.45,14.46,32000.0,8.1489,8.1546,8.1208,8.1265,32000.0
2005-05-13 14:35:00,14.46,14.49,14.45,14.49,37600.0,8.1265,8.1433,8.1208,8.1433,37600.0
2005-05-13 14:40:00,14.49,14.49,14.45,14.45,47600.0,8.1433,8.1433,8.1208,8.1208,47600.0
2005-05-13 14:45:00,14.45,14.47,14.4,14.4,56000.0,8.1208,8.1321,8.0927,8.0927,56000.0
2005-05-13 14:50:00,14.4,14.42,14.38,14.41,49600.0,8.0927,8.104,8.0815,8.0984,49600.0
2005-05-13 14:55:00,14.41,14.45,14.41,14.44,32400.0,8.0984,8.1208,8.0984,8.1152,32400.0
2005-05-13 15:00:00,14.45,14.45,14.42,14.44,14800.0,8.1208,8.1208,8.104,8.1152,14800.0
2005-05-13 15:05:00,14.44,14.49,14.44,14.49,23000.0,8.1152,8.1433,8.1152,8.1433,23000.0
2005-05-13 15:10:00,14.49,14.52,14.48,14.51,29400.0,8.1433,8.1602,8.1377,8.1546,29400.0
2005-05-13 15:15:00,14.5,14.51,14.46,14.5,52800.0,8.1489,8.1546,8.1265,8.1489,52800.0
2005-05-13 15:20:00,14.51,14.56,14.5,14.54,42000.0,8.1546,8.1827,8.1489,8.1714,42000.0
2005-05-13 15:25:00,14.54,14.56,14.53,14.54,24600.0,8.1714,8.1827,8.1658,8.1714,24600.0
2005-05-13 15:30:00,14.54,14.54,14.5,14.5,39200.0,8.1714,8.1714,8.1489,8.1489,39200.0
2005-05-13 15:35:00,14.51,14.52,14.49,14.51,46400.0,8.1546,8.1602,8.1433,8.1546,46400.0
2005-05-13 15:40:00,14.51,14.53,14.49,14.49,65600.0,8.1546,8.1658,8.1433,8.1433,65600.0
2005-05-13 15:45:00,14.49,14.55,14.49,14.53,55200.0,8.1433,8.177,8.1433,8.1658,55200.0
2005-05-13 15:50:00,14.54,14.55,14.48,14.49,81800.0,8.1714,8.177,8.1377,8.1433,81800.0
2005-05-13 15:55:00,14.5,14.54,14.49,14.54,156400.0,8.1489,8.1714,8.1433,8.1714,156400.0
2005-05-16 09:30:00,14.47,14.59,14.43,14.46,113400.0,8.1321,8.1995,8.1096,8.1265,113400.0
2005-05-16 09:35:00,14.46,14.47,14.38,14.44,81800.0,8.1265,8.1321,8.0815,8.1152,81800.0
2005-05-16 09:40:00,14.44,14.5,14.44,14.49,45800.0,8.1152,8.1489,8.1152,8.1433,45800.0
2005-05-16 09:45:00,14.49,14.55,14.49,14.52,61400.0,8.1433,8.177,8.1433,8.1602,61400.0
2005-05-16 09:50:00,14.52,14.55,14.51,14.51,24000.0,8.1602,8.177,8.1546,8.1546,24000.0
2005-05-16 09:55:00,14.5,14.51,14.49,14.49,35600.0,8.1489,8.1546,8.1433,8.1433,35600.0
2005-05-16 10:00:00,14.49,14.51,14.46,14.47,56600.0,8.1433,8.1546,8.1265,8.1321,56600.0
2005-05-16 10:05:00,14.47,14.48,14.46,14.46,56200.0,8.1321,8.1377,8.1265,8.1265,56200.0
2005-05-16 10:10:00,14.46,14.46,14.46,14.46,16000.0,8.1265,8.1265,8.1265,8.1265,16000.0
2005-05-16 10:15:00,14.46,14.48,14.46,14.47,43000.0,8.1265,8.1377,8.1265,8.1321,43000.0
2005-05-16 10:20:00,14.47,14.47,14.45,14.46,24600.0,8.1321,8.1321,8.1208,8.1265,24600.0
2005-05-16 10:25:00,14.46,14.49,14.46,14.49,21200.0,8.1265,8.1433,8.1265,8.1433,21200.0
2005-05-16 10:30:00,14.48,14.49,14.45,14.46,37200.0,8.1377,8.1433,8.1208,8.1265,37200.0
2005-05-16 10:35:00,14.46,14.49,14.46,14.47,21800.0,8.1265,8.1433,8.1265,8.1321,21800.0
2005-05-16 10:40:00,14.48,14.49,14.45,14.49,54400.0,8.1377,8.1433,8.1208,8.1433,54400.0
2005-05-16 10:45:00,14.49,14.52,14.49,14.52,14400.0,8.1433,8.1602,8.1433,8.1602,14400.0
2005-05-16 10:50:00,14.52,14.52,14.47,14.47,66600.0,8.1602,8.1602,8.1321,8.1321,66600.0
2005-05-16 10:55:00,14.47,14.49,14.46,14.47,54200.0,8.1321,8.1433,8.1265,8.1321,54200.0
2005-05-16 11:00:00,14.46,14.47,14.42,14.42,88200.0,8.1265,8.1321,8.104,8.104,88200.0
2005-05-16 11:05:00,14.42,14.43,14.4,14.4,49600.0,8.104,8.1096,8.0927,8.0927,49600.0
2005-05-16 11:10:00,14.4,14.41,14.38,14.4,93000.0,8.0927,8.0984,8.0815,8.0927,93000.0
2005-05-16 11:15:00,14.4,14.4,14.38,14.38,100600.0,8.0927,8.0927,8.0815,8.0815,100600.0
2005-05-16 11:20:00,14.38,14.4,14.38,14.4,24000.0,8.0815,8.0927,8.0815,8.0927,24000.0
2005-05-16 11:25:00,14.4,14.4,14.38,14.38,30200.0,8.0927,8.0927,8.0815,8.0815,30200.0
2005-05-16 11:30:00,14.39,14.4,14.38,14.4,41600.0,8.0871,8.0927,8.0815,8.0927,41600.0
2005-05-16 11:35:00,14.4,14.4,14.38,14.38,10600.0,8.0927,8.0927,8.0815,8.0815,10600.0
2005-05-16 11:40:00,14.38,14.39,14.38,14.39,9000.0,8.0815,8.0871,8.0815,8.0871,9000.0
2005-05-16 11:45:00,14.39,14.39,14.38,14.38,14400.0,8.0871,8.0871,8.0815,8.0815,14400.0
2005-05-16 11:50:00,14.39,14.4,14.38,14.39,13800.0,8.0871,8.0927,8.0815,8.0871,13800.0
2005-05-16 11:55:00,14.39,14.42,14.38,14.41,17800.0,8.0871,8.104,8.0815,8.0984,17800.0
2005-05-16 12:00:00,14.42,14.47,14.42,14.46,28600.0,8.104,8.1321,8.104,8.1265,28600.0
2005-05-16 12:05:00,14.45,14.45,14.44,14.45,8400.0,8.1208,8.1208,8.1152,8.1208,8400.0
2005-05-16 12:10:00,14.46,14.47,14.45,14.45,9800.0,8.1265,8.1321,8.1208,8.1208,9800.0
2005-05-16 12:15:00,14.45,14.46,14.44,14.45,27800.0,8.1208,8.1265,8.1152,8.1208,27800.0
2005-05-16 12:20:00,14.45,14.45,14.45,14.45,6400.0,8.1208,8.1208,8.1208,8.1208,6400.0
2005-05-16 12:25:00,14.46,14.46,14.45,14.46,5400.0,8.1265,8.1265,8.1208,8.1265,5400.0
2005-05-16 12:30:00,14.46,14.47,14.46,14.46,8200.0,8.1265,8.1321,8.1265,8.1265,8200.0
2005-05-16 12:35:00,14.46,14.47,14.46,14.47,6800.0,8.1265,8.1321,8.1265,8.1321,6800.0
2005-05-16 12:40:00,14.47,14.47,14.44,14.44,37200.0,8.1321,8.1321,8.1152,8.1152,37200.0
2005-05-16 12:45:00,14.44,14.45,14.44,14.44,12800.0,8.1152,8.1208,8.1152,8.1152,12800.0
2005-05-16 12:50:00,14.43,14.45,14.43,14.44,13200.0,8.1096,8.1208,8.1096,8.1152,13200.0
2005-05-16 12:55:00,14.45,14.45,14.43,14.45,117400.0,8.1208,8.1208,8.1096,8.1208,117400.0
2005-05-16 13:00:00,14.46,14.47,14.44,14.44,42400.0,8.1265,8.1321,8.1152,8.1152,42400.0
2005-05-16 13:05:00,14.44,14.44,14.41,14.42,12000.0,8.1152,8.1152,8.0984,8.104,12000.0
2005-05-16 13:10:00,14.42,14.42,14.4,14.42,10000.0,8.104,8.104,8.0927,8.104,10000.0
2005-05-16 13:15:00,14.42,14.44,14.42,14.44,2800.0,8.104,8.1152,8.104,8.1152,2800.0
2005-05-16 13:20:00,14.44,14.46,14.42,14.43,40800.0,8.1152,8.1265,8.104,8.1096,40800.0
2005-05-16 13:25:00,14.43,14.43,14.42,14.42,5200.0,8.1096,8.1096,8.104,8.104,5200.0
2005-05-16 13:30:00,14.43,14.43,14.42,14.43,3400.0,8.1096,8.1096,8.104,8.1096,3400.0
2005-05-16 13:35:00,14.43,14.44,14.43,14.43,6000.0,8.1096,8.1152,8.1096,8.1096,6000.0
2005-05-16 13:40:00,14.44,14.46,14.44,14.45,12800.0,8.1152,8.1265,8.1152,8.1208,12800.0
2005-05-16 13:45:00,14.45,14.47,14.44,14.46,12800.0,8.1208,8.1321,8.1152,8.1265,12800.0
2005-05-16 13:50:00,14.46,14.47,14.46,14.47,26600.0,8.1265,8.1321,8.1265,8.1321,26600.0
2005-05-16 13:55:00,14.47,14.5,14.47,14.5,21800.0,8.1321,8.1489,8.1321,8.1489,21800.0
2005-05-16 14:00:00,14.49,14.51,14.48,14.48,19800.0,8.1433,8.1546,8.1377,8.1377,19800.0
2005-05-16 14:05:00,14.49,14.49,14.48,14.48,5200.0,8.1433,8.1433,8.1377,8.1377,5200.0
2005-05-16 14:10:00,14.49,14.49,14.49,14.49,8800.0,8.1433,8.1433,8.1433,8.1433,8800.0
2005-05-16 14:15:00,14.49,14.51,14.49,14.51,10000.0,8.1433,8.1546,8.1433,8.1546,10000.0
2005-05-16 14:20:00,14.51,14.52,14.5,14.52,23400.0,8.1546,8.1602,8.1489,8.1602,23400.0
2005-05-16 14:25:00,14.52,14.54,14.51,14.53,37800.0,8.1602,8.1714,8.1546,8.1658,37800.0
2005-05-16 14:30:00,14.54,14.55,14.53,14.54,38000.0,8.1714,8.177,8.1658,8.1714,38000.0
2005-05-16 14:35:00,14.54,14.56,14.54,14.55,51000.0,8.1714,8.1827,8.1714,8.177,51000.0
2005-05-16 14:40:00,14.55,14.59,14.55,14.56,59600.0,8.177,8.1995,8.177,8.1827,59600.0
2005-05-16 14:45:00,14.56,14.58,14.56,14.57,22600.0,8.1827,8.1939,8.1827,8.1883,22600.0
2005-05-16 14:50:00,14.57,14.59,14.57,14.59,27200.0,8.1883,8.1995,8.1883,8.1995,27200.0
2005-05-16 14:55:00,14.59,14.61,14.59,14.61,47600.0,8.1995,8.2108,8.1995,8.2108,47600.0
2005-05-16 15:00:00,14.61,14.62,14.6,14.62,52400.0,8.2108,8.2164,8.2051,8.2164,52400.0
2005-05-16 15:05:00,14.62,14.62,14.61,14.61,22400.0,8.2164,8.2164,8.2108,8.2108,22400.0
2005-05-16 15:10:00,14.61,14.64,14.61,14.62,53600.0,8.2108,8.2276,8.2108,8.2164,53600.0
2005-05-16 15:15:00,14.62,14.63,14.62,14.62,17000.0,8.2164,8.222,8.2164,8.2164,17000.0
2005-05-16 15:20:00,14.63,14.65,14.63,14.64,43000.0,8.222,8.2332,8.222,8.2276,43000.0
2005-05-16 15:25:00,14.65,14.66,14.63,14.65,23800.0,8.2332,8.2389,8.222,8.2332,23800.0
2005-05-16 15:30:00,14.65,14.66,14.63,14.63,25200.0,8.2332,8.2389,8.222,8.222,25200.0
2005-05-16 15:35:00,14.63,14.64,14.62,14.63,26400.0,8.222,8.2276,8.2164,8.222,26400.0
2005-05-16 15:40:00,14.63,14.63,14.62,14.63,29400.0,8.222,8.222,8.2164,8.222,29400.0
2005-05-16 15:45:00,14.63,14.68,14.63,14.68,73000.0,8.222,8.2501,8.222,8.2501,73000.0
2005-05-16 15:50:00,14.69,14.69,14.65,14.67,125800.0,8.2557,8.2557,8.2332,8.2445,125800.0
2005-05-16 15:55:00,14.67,14.67,14.63,14.66,152400.0,8.2445,8.2445,8.222,8.2389,152400.0
2005-05-17 09:30:00,14.61,14.65,14.58,14.65,106800.0,8.2108,8.2332,8.1939,8.2332,106800.0
2005-05-17 09:35:00,14.65,14.79,14.62,14.75,243400.0,8.2332,8.3119,8.2164,8.2894,243400.0
2005-05-17 09:40:00,14.74,14.91,14.74,14.9,238800.0,8.2838,8.3793,8.2838,8.3737,238800.0
2005-05-17 09:45:00,14.88,14.94,14.87,14.89,157200.0,8.3625,8.3962,8.3569,8.3681,157200.0
2005-05-17 09:50:00,14.9,14.97,14.88,14.95,239400.0,8.3737,8.4131,8.3625,8.4018,239400.0
2005-05-17 09:55:00,14.96,15.0,14.94,14.97,195800.0,8.4074,8.4299,8.3962,8.4131,195800.0
2005-05-17 10:00:00,14.97,14.99,14.88,14.88,110200.0,8.4131,8.4243,8.3625,8.3625,110200.0
2005-05-17 10:05:00,14.88,14.88,14.82,14.83,94600.0,8.3625,8.3625,8.3288,8.3344,94600.0
2005-05-17 10:10:00,14.83,14.83,14.79,14.8,117200.0,8.3344,8.3344,8.3119,8.3175,117200.0
2005-05-17 10:15:00,14.8,14.81,14.73,14.77,175400.0,8.3175,8.3231,8.2782,8.3007,175400.0
2005-05-17 10:20:00,14.77,14.79,14.7,14.71,99400.0,8.3007,8.3119,8.2613,8.267,99400.0
2005-05-17 10:25:00,14.71,14.72,14.68,14.7,49600.0,8.267,8.2726,8.2501,8.2613,49600.0
2005-05-17 10:30:00,14.7,14.71,14.68,14.7,43200.0,8.2613,8.267,8.2501,8.2613,43200.0
2005-05-17 10:35:00,14.7,14.71,14.68,14.68,18400.0,8.2613,8.267,8.2501,8.2501,18400.0
2005-05-17 10:40:00,14.68,14.7,14.68,14.68,21600.0,8.2501,8.2613,8.2501,8.2501,21600.0
2005-05-17 10:45:00,14.68,14.69,14.65,14.67,43400.0,8.2501,8.2557,8.2332,8.2445,43400.0
2005-05-17 10:50:00,14.67,14.69,14.65,14.67,34000.0,8.2445,8.2557,8.2332,8.2445,34000.0
2005-05-17 10:55:00,14.65,14.71,14.64,14.67,37800.0,8.2332,8.267,8.2276,8.2445,37800.0
2005-05-17 11:00:00,14.67,14.72,14.67,14.7,34600.0,8.2445,8.2726,8.2445,8.2613,34600.0
2005-05-17 11:05:00,14.7,14.74,14.7,14.7,29000.0,8.2613,8.2838,8.2613,8.2613,29000.0
2005-05-17 11:10:00,14.7,14.72,14.69,14.7,19200.0,8.2613,8.2726,8.2557,8.2613,19200.0
2005-05-17 11:15:00,14.7,14.7,14.65,14.65,43000.0,8.2613,8.2613,8.2332,8.2332,43000.0
2005-05-17 11:20:00,14.65,14.68,14.65,14.68,18600.0,8.2332,8.2501,8.2332,8.2501,18600.0
2005-05-17 11:25:00,14.68,14.68,14.67,14.67,19600.0,8.2501,8.2501,8.2445,8.2445,19600.0
2005-05-17 11:30:00,14.68,14.68,14.67,14.67,22000.0,8.2501,8.2501,8.2445,8.2445,22000.0
2005-05-17 11:35:00,14.67,14.7,14.67,14.7,27800.0,8.2445,8.2613,8.2445,8.2613,27800.0
2005-05-17 11:40:00,14.7,14.7,14.68,14.69,20400.0,8.2613,8.2613,8.2501,8.2557,20400.0
2005-05-17 11:45:00,14.69,14.75,14.69,14.71,59000.0,8.2557,8.2894,8.2557,8.267,59000.0
2005-05-17 11:50:00,14.71,14.72,14.7,14.71,18600.0,8.267,8.2726,8.2613,8.267,18600.0
2005-05-17 11:55:00,14.71,14.73,14.71,14.72,22400.0,8.267,8.2782,8.267,8.2726,22400.0
2005-05-17 12:00:00,14.71,14.71,14.69,14.69,10800.0,8.267,8.267,8.2557,8.2557,10800.0
2005-05-17 12:05:00,14.69,14.7,14.68,14.7,9800.0,8.2557,8.2613,8.2501,8.2613,9800.0
2005-05-17 12:10:00,14.7,14.71,14.69,14.7,25200.0,8.2613,8.267,8.2557,8.2613,25200.0
2005-05-17 12:15:00,14.71,14.71,14.68,14.7,30000.0,8.267,8.267,8.2501,8.2613,30000.0
2005-05-17 12:20:00,14.7,14.7,14.69,14.7,21800.0,8.2613,8.2613,8.2557,8.2613,21800.0
2005-05-17 12:25:00,14.7,14.72,14.69,14.7,23000.0,8.2613,8.2726,8.2557,8.2613,23000.0
2005-05-17 12:30:00,14.7,14.7,14.68,14.68,7200.0,8.2613,8.2613,8.2501,8.2501,7200.0
2005-05-17 12:35:00,14.69,14.69,14.65,14.65,25200.0,8.2557,8.2557,8.2332,8.2332,25200.0
2005-05-17 12:40:00,14.65,14.67,14.65,14.67,10400.0,8.2332,8.2445,8.2332,8.2445,10400.0
2005-05-17 12:45:00,14.65,14.67,14.65,14.67,4200.0,8.2332,8.2445,8.2332,8.2445,4200.0
2005-05-17 12:50:00,14.65,14.67,14.65,14.65,15000.0,8.2332,8.2445,8.2332,8.2332,15000.0
2005-05-17 12:55:00,14.65,14.67,14.65,14.65,1600.0,8.2332,8.2445,8.2332,8.2332,1600.0
2005-05-17 13:00:00,14.65,14.67,14.65,14.67,9200.0,8.2332,8.2445,8.2332,8.2445,9200.0
2005-05-17 13:05:00,14.65,14.69,14.65,14.68,3400.0,8.2332,8.2557,8.2332,8.2501,3400.0
2005-05-17 13:10:00,14.65,14.67,14.65,14.67,10800.0,8.2332,8.2445,8.2332,8.2445,10800.0
2005-05-17 13:15:00,14.67,14.71,14.67,14.7,14400.0,8.2445,8.267,8.2445,8.2613,14400.0
2005-05-17 13:20:00,14.71,14.72,14.69,14.7,11000.0,8.267,8.2726,8.2557,8.2613,11000.0
2005-05-17 13:25:00,14.7,14.73,14.7,14.73,27200.0,8.2613,8.2782,8.2613,8.2782,27200.0
2005-05-17 13:30:00,14.74,14.77,14.74,14.77,49000.0,8.2838,8.3007,8.2838,8.3007,49000.0
2005-05-17 13:35:00,14.76,14.77,14.75,14.76,24400.0,8.2951,8.3007,8.2894,8.2951,24400.0
2005-05-17 13:40:00,14.76,14.78,14.75,14.77,38400.0,8.2951,8.3063,8.2894,8.3007,38400.0
2005-05-17 13:45:00,14.77,14.78,14.76,14.78,20800.0,8.3007,8.3063,8.2951,8.3063,20800.0
2005-05-17 13:50:00,14.77,14.77,14.74,14.76,98600.0,8.3007,8.3007,8.2838,8.2951,98600.0
2005-05-17 13:55:00,14.76,14.78,14.75,14.77,69000.0,8.2951,8.3063,8.2894,8.3007,69000.0
2005-05-17 14:00:00,14.77,14.77,14.74,14.75,36400.0,8.3007,8.3007,8.2838,8.2894,36400.0
2005-05-17 14:05:00,14.75,14.78,14.74,14.74,25000.0,8.2894,8.3063,8.2838,8.2838,25000.0
2005-05-17 14:10:00,14.74,14.79,14.74,14.77,9800.0,8.2838,8.3119,8.2838,8.3007,9800.0
2005-05-17 14:15:00,14.78,14.84,14.78,14.79,54200.0,8.3063,8.34,8.3063,8.3119,54200.0
2005-05-17 14:20:00,14.78,14.79,14.77,14.79,17600.0,8.3063,8.3119,8.3007,8.3119,17600.0
2005-05-17 14:25:00,14.79,14.83,14.78,14.83,37400.0,8.3119,8.3344,8.3063,8.3344,37400.0
2005-05-17 14:30:00,14.82,14.87,14.82,14.84,33000.0,8.3288,8.3569,8.3288,8.34,33000.0
2005-05-17 14:35:00,14.84,14.88,14.8,14.88,92400.0,8.34,8.3625,8.3175,8.3625,92400.0
2005-05-17 14:40:00,14.88,14.9,14.86,14.89,29000.0,8.3625,8.3737,8.3512,8.3681,29000.0
2005-05-17 14:45:00,14.89,14.9,14.88,14.89,48400.0,8.3681,8.3737,8.3625,8.3681,48400.0
2005-05-17 14:50:00,14.89,14.93,14.88,14.89,40600.0,8.3681,8.3906,8.3625,8.3681,40600.0
2005-05-17 14:55:00,14.9,14.9,14.88,14.9,11200.0,8.3737,8.3737,8.3625,8.3737,11200.0
2005-05-17 15:00:00,14.9,14.94,14.9,14.91,46400.0,8.3737,8.3962,8.3737,8.3793,46400.0
2005-05-17 15:05:00,14.92,14.92,14.9,14.92,39800.0,8.385,8.385,8.3737,8.385,39800.0
2005-05-17 15:10:00,14.91,14.92,14.9,14.9,26000.0,8.3793,8.385,8.3737,8.3737,26000.0
2005-05-17 15:15:00,14.9,14.93,14.9,14.93,63600.0,8.3737,8.3906,8.3737,8.3906,63600.0
2005-05-17 15:20:00,14.94,14.95,14.93,14.95,97800.0,8.3962,8.4018,8.3906,8.4018,97800.0
2005-05-17 15:25:00,14.95,14.97,14.94,14.96,32600.0,8.4018,8.4131,8.3962,8.4074,32600.0
2005-05-17 15:30:00,14.96,14.99,14.96,14.99,117400.0,8.4074,8.4243,8.4074,8.4243,117400.0
2005-05-17 15:35:00,14.97,14.99,14.96,14.99,95800.0,8.4131,8.4243,8.4074,8.4243,95800.0
2005-05-17 15:40:00,14.99,14.99,14.95,14.96,99000.0,8.4243,8.4243,8.4018,8.4074,99000.0
2005-05-17 15:45:00,14.96,14.99,14.95,14.99,193600.0,8.4074,8.4243,8.4018,8.4243,193600.0
2005-05-17 15:50:00,14.99,14.99,14.95,14.99,298000.0,8.4243,8.4243,8.4018,8.4243,298000.0
2005-05-17 15:55:00,14.97,15.0,14.96,14.99,343800.0,8.4131,8.4299,8.4074,8.4243,343800.0
2005-05-18 09:30:00,14.94,15.01,14.92,14.95,147800.0,8.3962,8.4355,8.385,8.4018,147800.0
2005-05-18 09:35:00,14.94,14.96,14.84,14.85,72200.0,8.3962,8.4074,8.34,8.3456,72200.0
2005-05-18 09:40:00,14.85,14.85,14.8,14.8,68000.0,8.3456,8.3456,8.3175,8.3175,68000.0
2005-05-18 09:45:00,14.8,14.8,14.71,14.72,99600.0,8.3175,8.3175,8.267,8.2726,99600.0
2005-05-18 09:50:00,14.73,14.83,14.72,14.83,131200.0,8.2782,8.3344,8.2726,8.3344,131200.0
2005-05-18 09:55:00,14.83,14.96,14.83,14.93,98600.0,8.3344,8.4074,8.3344,8.3906,98600.0
2005-05-18 10:00:00,14.93,14.93,14.9,14.92,65400.0,8.3906,8.3906,8.3737,8.385,65400.0
2005-05-18 10:05:00,14.92,14.93,14.9,14.93,52400.0,8.385,8.3906,8.3737,8.3906,52400.0
2005-05-18 10:10:00,14.92,14.92,14.86,14.86,61800.0,8.385,8.385,8.3512,8.3512,61800.0
2005-05-18 10:15:00,14.86,14.87,14.81,14.84,31400.0,8.3512,8.3569,8.3231,8.34,31400.0
2005-05-18 10:20:00,14.84,14.87,14.83,14.85,17400.0,8.34,8.3569,8.3344,8.3456,17400.0
2005-05-18 10:25:00,14.85,14.88,14.85,14.87,30400.0,8.3456,8.3625,8.3456,8.3569,30400.0
2005-05-18 10:30:00,14.88,14.93,14.87,14.92,79400.0,8.3625,8.3906,8.3569,8.385,79400.0
2005-05-18 10:35:00,14.92,14.93,14.88,14.9,56600.0,8.385,8.3906,8.3625,8.3737,56600.0
2005-05-18 10:40:00,14.9,14.9,14.88,14.88,111600.0,8.3737,8.3737,8.3625,8.3625,111600.0
2005-05-18 10:45:00,14.88,14.9,14.85,14.86,36600.0,8.3625,8.3737,8.3456,8.3512,36600.0
2005-05-18 10:50:00,14.86,14.86,14.84,14.85,75800.0,8.3512,8.3512,8.34,8.3456,75800.0
2005-05-18 10:55:00,14.85,14.86,14.84,14.86,92800.0,8.3456,8.3512,8.34,8.3512,92800.0
2005-05-18 11:00:00,14.85,14.87,14.81,14.81,100600.0,8.3456,8.3569,8.3231,8.3231,100600.0
2005-05-18 11:05:00,14.81,14.85,14.81,14.84,22200.0,8.3231,8.3456,8.3231,8.34,22200.0
2005-05-18 11:10:00,14.84,14.87,14.84,14.85,48800.0,8.34,8.3569,8.34,8.3456,48800.0
2005-05-18 11:15:00,14.85,14.88,14.85,14.88,14400.0,8.3456,8.3625,8.3456,8.3625,14400.0
2005-05-18 11:20:00,14.88,14.89,14.87,14.88,28800.0,8.3625,8.3681,8.3569,8.3625,28800.0
2005-05-18 11:25:00,14.89,14.89,14.88,14.88,50600.0,8.3681,8.3681,8.3625,8.3625,50600.0
2005-05-18 11:30:00,14.88,14.88,14.88,14.88,72400.0,8.3625,8.3625,8.3625,8.3625,72400.0
2005-05-18 11:35:00,14.88,14.88,14.85,14.88,75800.0,8.3625,8.3625,8.3456,8.3625,75800.0
2005-05-18 11:40:00,14.87,14.88,14.87,14.88,166400.0,8.3569,8.3625,8.3569,8.3625,166400.0
2005-05-18 11:45:00,14.88,14.9,14.88,14.88,121200.0,8.3625,8.3737,8.3625,8.3625,121200.0
2005-05-18 11:50:00,14.89,14.9,14.88,14.9,40800.0,8.3681,8.3737,8.3625,8.3737,40800.0
2005-05-18 11:55:00,14.9,14.9,14.89,14.9,34600.0,8.3737,8.3737,8.3681,8.3737,34600.0
2005-05-18 12:00:00,14.9,14.92,14.9,14.9,105000.0,8.3737,8.385,8.3737,8.3737,105000.0
2005-05-18 12:05:00,14.92,14.95,14.9,14.94,28000.0,8.385,8.4018,8.3737,8.3962,28000.0
2005-05-18 12:10:00,14.94,14.96,14.94,14.94,51200.0,8.3962,8.4074,8.3962,8.3962,51200.0
2005-05-18 12:15:00,14.95,14.98,14.94,14.98,24200.0,8.4018,8.4187,8.3962,8.4187,24200.0
2005-05-18 12:20:00,14.98,14.99,14.98,14.98,52800.0,8.4187,8.4243,8.4187,8.4187,52800.0
2005-05-18 12:25:00,14.99,14.99,14.98,14.99,11200.0,8.4243,8.4243,8.4187,8.4243,11200.0
2005-05-18 12:30:00,14.99,14.99,14.97,14.99,39400.0,8.4243,8.4243,8.4131,8.4243,39400.0
2005-05-18 12:35:00,14.99,15.0,14.98,14.99,42200.0,8.4243,8.4299,8.4187,8.4243,42200.0
2005-05-18 12:40:00,14.99,15.01,14.99,15.0,89000.0,8.4243,8.4355,8.4243,8.4299,89000.0
2005-05-18 12:45:00,14.99,15.0,14.99,15.0,35200.0,8.4243,8.4299,8.4243,8.4299,35200.0
2005-05-18 12:50:00,15.0,15.0,14.98,14.99,55600.0,8.4299,8.4299,8.4187,8.4243,55600.0
2005-05-18 12:55:00,14.99,15.0,14.98,14.99,130800.0,8.4243,8.4299,8.4187,8.4243,130800.0
2005-05-18 13:00:00,14.99,14.99,14.97,14.98,25600.0,8.4243,8.4243,8.4131,8.4187,25600.0
2005-05-18 13:05:00,14.99,14.99,14.97,14.97,28600.0,8.4243,8.4243,8.4131,8.4131,28600.0
2005-05-18 13:10:00,14.97,14.97,14.94,14.94,79600.0,8.4131,8.4131,8.3962,8.3962,79600.0
2005-05-18 13:15:00,14.94,15.0,14.92,14.95,70600.0,8.3962,8.4299,8.385,8.4018,70600.0
2005-05-18 13:20:00,14.94,14.94,14.93,14.94,17000.0,8.3962,8.3962,8.3906,8.3962,17000.0
2005-05-18 13:25:00,14.94,14.96,14.93,14.96,20800.0,8.3962,8.4074,8.3906,8.4074,20800.0
2005-05-18 13:30:00,14.96,14.99,14.96,14.99,20000.0,8.4074,8.4243,8.4074,8.4243,20000.0
2005-05-18 13:35:00,14.99,15.0,14.99,14.99,23000.0,8.4243,8.4299,8.4243,8.4243,23000.0
2005-05-18 13:40:00,14.99,15.0,14.99,14.99,15600.0,8.4243,8.4299,8.4243,8.4243,15600.0
2005-05-18 13:45:00,14.99,15.0,14.99,14.99,14800.0,8.4243,8.4299,8.4243,8.4243,14800.0
2005-05-18 13:50:00,14.99,14.99,14.98,14.98,14600.0,8.4243,8.4243,8.4187,8.4187,14600.0
2005-05-18 13:55:00,14.98,14.98,14.97,14.97,6600.0,8.4187,8.4187,8.4131,8.4131,6600.0
2005-05-18 14:00:00,14.97,14.97,14.97,14.97,5800.0,8.4131,8.4131,8.4131,8.4131,5800.0
2005-05-18 14:05:00,14.97,14.98,14.97,14.97,11400.0,8.4131,8.4187,8.4131,8.4131,11400.0
2005-05-18 14:10:00,14.97,14.99,14.97,14.97,11600.0,8.4131,8.4243,8.4131,8.4131,11600.0
2005-05-18 14:15:00,14.97,14.99,14.97,14.99,26400.0,8.4131,8.4243,8.4131,8.4243,26400.0
2005-05-18 14:20:00,14.99,14.99,14.98,14.98,19200.0,8.4243,8.4243,8.4187,8.4187,19200.0
2005-05-18 14:25:00,14.98,15.0,14.98,14.98,24600.0,8.4187,8.4299,8.4187,8.4187,24600.0
2005-05-18 14:30:00,14.97,14.99,14.97,14.99,6200.0,8.4131,8.4243,8.4131,8.4243,6200.0
2005-05-18 14:35:00,14.99,15.0,14.97,14.98,53800.0,8.4243,8.4299,8.4131,8.4187,53800.0
2005-05-18 14:40:00,14.97,14.99,14.97,14.99,16800.0,8.4131,8.4243,8.4131,8.4243,16800.0
2005-05-18 14:45:00,14.99,14.99,14.99,14.99,43200.0,8.4243,8.4243,8.4243,8.4243,43200.0
2005-05-18 14:50:00,14.99,15.0,14.99,14.99,27400.0,8.4243,8.4299,8.4243,8.4243,27400.0
2005-05-18 14:55:00,14.99,15.0,14.99,14.99,33600.0,8.4243,8.4299,8.4243,8.4243,33600.0
2005-05-18 15:00:00,14.99,15.0,14.99,14.99,56200.0,8.4243,8.4299,8.4243,8.4243,56200.0
2005-05-18 15:05:00,14.99,15.0,14.99,14.99,33200.0,8.4243,8.4299,8.4243,8.4243,33200.0
2005-05-18 15:10:00,14.99,14.99,14.99,14.99,26600.0,8.4243,8.4243,8.4243,8.4243,26600.0
2005-05-18 15:15:00,14.99,15.0,14.99,14.99,25800.0,8.4243,8.4299,8.4243,8.4243,25800.0
2005-05-18 15:20:00,14.99,15.0,14.99,14.99,12400.0,8.4243,8.4299,8.4243,8.4243,12400.0
2005-05-18 15:25:00,14.99,14.99,14.99,14.99,26000.0,8.4243,8.4243,8.4243,8.4243,26000.0
2005-05-18 15:30:00,14.99,15.0,14.93,14.96,164800.0,8.4243,8.4299,8.3906,8.4074,164800.0
2005-05-18 15:35:00,14.96,14.97,14.94,14.96,113600.0,8.4074,8.4131,8.3962,8.4074,113600.0
2005-05-18 15:40:00,14.96,14.99,14.94,14.97,97600.0,8.4074,8.4243,8.3962,8.4131,97600.0
2005-05-18 15:45:00,14.96,14.96,14.9,14.94,53400.0,8.4074,8.4074,8.3737,8.3962,53400.0
2005-05-18 15:50:00,14.94,14.96,14.94,14.95,46800.0,8.3962,8.4074,8.3962,8.4018,46800.0
2005-05-18 15:55:00,14.95,14.98,14.95,14.95,105000.0,8.4018,8.4187,8.4018,8.4018,105000.0
2005-05-19 09:30:00,15.0,15.0,14.89,14.92,71800.0,8.4299,8.4299,8.3681,8.385,71800.0
2005-05-19 09:35:00,14.92,14.97,14.89,14.96,26000.0,8.385,8.4131,8.3681,8.4074,26000.0
2005-05-19 09:40:00,14.96,14.96,14.95,14.95,11800.0,8.4074,8.4074,8.4018,8.4018,11800.0
2005-05-19 09:45:00,14.96,14.99,14.96,14.97,20200.0,8.4074,8.4243,8.4074,8.4131,20200.0
2005-05-19 09:50:00,14.97,14.98,14.92,14.94,85000.0,8.4131,8.4187,8.385,8.3962,85000.0
2005-05-19 09:55:00,14.94,14.97,14.94,14.97,44600.0,8.3962,8.4131,8.3962,8.4131,44600.0
2005-05-19 10:00:00,14.97,14.99,14.93,14.95,39400.0,8.4131,8.4243,8.3906,8.4018,39400.0
2005-05-19 10:05:00,14.94,14.95,14.93,14.95,21400.0,8.3962,8.4018,8.3906,8.4018,21400.0
2005-05-19 10:10:00,14.95,14.97,14.92,14.97,38800.0,8.4018,8.4131,8.385,8.4131,38800.0
2005-05-19 10:15:00,14.96,14.96,14.9,14.92,46400.0,8.4074,8.4074,8.3737,8.385,46400.0
2005-05-19 10:20:00,14.92,14.95,14.88,14.95,49600.0,8.385,8.4018,8.3625,8.4018,49600.0
2005-05-19 10:25:00,14.96,14.96,14.9,14.94,36400.0,8.4074,8.4074,8.3737,8.3962,36400.0
2005-05-19 10:30:00,14.94,14.94,14.91,14.91,35000.0,8.3962,8.3962,8.3793,8.3793,35000.0
2005-05-19 10:35:00,14.92,14.93,14.91,14.91,36400.0,8.385,8.3906,8.3793,8.3793,36400.0
2005-05-19 10:40:00,14.9,14.97,14.9,14.95,81000.0,8.3737,8.4131,8.3737,8.4018,81000.0
2005-05-19 10:45:00,14.95,14.96,14.93,14.94,3400.0,8.4018,8.4074,8.3906,8.3962,3400.0
2005-05-19 10:50:00,14.94,14.95,14.94,14.95,16400.0,8.3962,8.4018,8.3962,8.4018,16400.0
2005-05-19 10:55:00,14.94,14.97,14.93,14.97,202600.0,8.3962,8.4131,8.3906,8.4131,202600.0
2005-05-19 11:00:00,14.97,14.99,14.96,14.99,37800.0,8.4131,8.4243,8.4074,8.4243,37800.0
2005-05-19 11:05:00,14.99,14.99,14.97,14.99,5800.0,8.4243,8.4243,8.4131,8.4243,5800.0
2005-05-19 11:10:00,14.99,15.0,14.99,15.0,10400.0,8.4243,8.4299,8.4243,8.4299,10400.0
2005-05-19 11:15:00,15.0,15.03,14.98,15.03,156800.0,8.4299,8.4468,8.4187,8.4468,156800.0
2005-05-19 11:20:00,15.03,15.03,14.97,15.0,18600.0,8.4468,8.4468,8.4131,8.4299,18600.0
2005-05-19 11:25:00,14.99,14.99,14.96,14.97,18200.0,8.4243,8.4243,8.4074,8.4131,18200.0
2005-05-19 11:30:00,14.97,14.99,14.95,14.97,77400.0,8.4131,8.4243,8.4018,8.4131,77400.0
2005-05-19 11:35:00,14.99,15.01,14.98,15.01,116000.0,8.4243,8.4355,8.4187,8.4355,116000.0
2005-05-19 11:40:00,15.0,15.01,14.99,15.0,65000.0,8.4299,8.4355,8.4243,8.4299,65000.0
2005-05-19 11:45:00,15.0,15.01,14.99,15.01,24600.0,8.4299,8.4355,8.4243,8.4355,24600.0
2005-05-19 11:50:00,15.0,15.01,14.99,15.0,22800.0,8.4299,8.4355,8.4243,8.4299,22800.0
2005-05-19 11:55:00,15.0,15.0,14.99,14.99,17600.0,8.4299,8.4299,8.4243,8.4243,17600.0
2005-05-19 12:00:00,14.99,15.0,14.96,14.98,54600.0,8.4243,8.4299,8.4074,8.4187,54600.0
2005-05-19 12:05:00,14.98,14.98,14.95,14.96,57000.0,8.4187,8.4187,8.4018,8.4074,57000.0
2005-05-19 12:10:00,14.96,14.97,14.95,14.97,21200.0,8.4074,8.4131,8.4018,8.4131,21200.0
2005-05-19 12:15:00,14.97,14.97,14.96,14.96,16200.0,8.4131,8.4131,8.4074,8.4074,16200.0
2005-05-19 12:20:00,14.96,14.97,14.95,14.97,56400.0,8.4074,8.4131,8.4018,8.4131,56400.0
2005-05-19 12:25:00,14.97,14.97,14.96,14.97,23800.0,8.4131,8.4131,8.4074,8.4131,23800.0
2005-05-19 12:30:00,14.97,14.97,14.97,14.97,8000.0,8.4131,8.4131,8.4131,8.4131,8000.0
2005-05-19 12:35:00,14.97,14.99,14.97,14.98,10000.0,8.4131,8.4243,8.4131,8.4187,10000.0
2005-05-19 12:40:00,14.98,14.99,14.98,14.99,15200.0,8.4187,8.4243,8.4187,8.4243,15200.0
2005-05-19 12:45:00,14.99,14.99,14.97,14.97,3000.0,8.4243,8.4243,8.4131,8.4131,3000.0
2005-05-19 12:50:00,14.97,14.98,14.96,14.98,15200.0,8.4131,8.4187,8.4074,8.4187,15200.0
2005-05-19 12:55:00,14.99,15.0,14.99,14.99,70400.0,8.4243,8.4299,8.4243,8.4243,70400.0
2005-05-19 13:00:00,14.99,15.02,14.99,15.01,48400.0,8.4243,8.4412,8.4243,8.4355,48400.0
2005-05-19 13:05:00,15.0,15.01,15.0,15.01,10800.0,8.4299,8.4355,8.4299,8.4355,10800.0
2005-05-19 13:10:00,15.0,15.02,15.0,15.0,15200.0,8.4299,8.4412,8.4299,8.4299,15200.0
2005-05-19 13:15:00,15.01,15.01,15.0,15.0,4000.0,8.4355,8.4355,8.4299,8.4299,4000.0
2005-05-19 13:20:00,15.0,15.01,14.99,14.99,47000.0,8.4299,8.4355,8.4243,8.4243,47000.0
2005-05-19 13:25:00,14.99,14.99,14.97,14.97,14000.0,8.4243,8.4243,8.4131,8.4131,14000.0
2005-05-19 13:30:00,14.97,14.97,14.96,14.97,15800.0,8.4131,8.4131,8.4074,8.4131,15800.0
2005-05-19 13:35:00,14.96,14.96,14.93,14.95,12600.0,8.4074,8.4074,8.3906,8.4018,12600.0
2005-05-19 13:40:00,14.94,14.94,14.91,14.92,32000.0,8.3962,8.3962,8.3793,8.385,32000.0
2005-05-19 13:45:00,14.92,14.93,14.92,14.92,22000.0,8.385,8.3906,8.385,8.385,22000.0
2005-05-19 13:50:00,14.92,14.92,14.88,14.88,41200.0,8.385,8.385,8.3625,8.3625,41200.0
2005-05-19 13:55:00,14.88,14.88,14.88,14.88,12200.0,8.3625,8.3625,8.3625,8.3625,12200.0
2005-05-19 14:00:00,14.88,14.9,14.88,14.9,48400.0,8.3625,8.3737,8.3625,8.3737,48400.0
2005-05-19 14:05:00,14.9,14.93,14.9,14.92,37800.0,8.3737,8.3906,8.3737,8.385,37800.0
2005-05-19 14:10:00,14.92,14.94,14.92,14.94,23000.0,8.385,8.3962,8.385,8.3962,23000.0
2005-05-19 14:15:00,14.95,14.95,14.92,14.93,66600.0,8.4018,8.4018,8.385,8.3906,66600.0
2005-05-19 14:20:00,14.92,14.92,14.88,14.88,25600.0,8.385,8.385,8.3625,8.3625,25600.0
2005-05-19 14:25:00,14.9,14.93,14.9,14.92,151600.0,8.3737,8.3906,8.3737,8.385,151600.0
2005-05-19 14:30:00,14.92,14.92,14.88,14.89,25000.0,8.385,8.385,8.3625,8.3681,25000.0
2005-05-19 14:35:00,14.88,14.88,14.85,14.85,58200.0,8.3625,8.3625,8.3456,8.3456,58200.0
2005-05-19 14:40:00,14.85,14.86,14.83,14.85,26600.0,8.3456,8.3512,8.3344,8.3456,26600.0
2005-05-19 14:45:00,14.84,14.84,14.79,14.82,63400.0,8.34,8.34,8.3119,8.3288,63400.0
2005-05-19 14:50:00,14.82,14.83,14.8,14.81,22400.0,8.3288,8.3344,8.3175,8.3231,22400.0
2005-05-19 14:55:00,14.81,14.81,14.8,14.81,17400.0,8.3231,8.3231,8.3175,8.3231,17400.0
2005-05-19 15:00:00,14.81,14.85,14.81,14.84,100600.0,8.3231,8.3456,8.3231,8.34,100600.0
2005-05-19 15:05:00,14.85,14.85,14.84,14.85,21000.0,8.3456,8.3456,8.34,8.3456,21000.0
2005-05-19 15:10:00,14.84,14.85,14.84,14.85,21000.0,8.34,8.3456,8.34,8.3456,21000.0
2005-05-19 15:15:00,14.85,14.88,14.85,14.88,24600.0,8.3456,8.3625,8.3456,8.3625,24600.0
2005-05-19 15:20:00,14.88,14.92,14.87,14.88,32600.0,8.3625,8.385,8.3569,8.3625,32600.0
2005-05-19 15:25:00,14.88,14.88,14.87,14.88,7200.0,8.3625,8.3625,8.3569,8.3625,7200.0
2005-05-19 15:30:00,14.88,14.88,14.87,14.88,38800.0,8.3625,8.3625,8.3569,8.3625,38800.0
2005-05-19 15:35:00,14.88,14.91,14.88,14.9,31600.0,8.3625,8.3793,8.3625,8.3737,31600.0
2005-05-19 15:40:00,14.9,14.9,14.88,14.88,39200.0,8.3737,8.3737,8.3625,8.3625,39200.0
2005-05-19 15:45:00,14.88,14.9,14.88,14.89,58600.0,8.3625,8.3737,8.3625,8.3681,58600.0
2005-05-19 15:50:00,14.9,14.9,14.88,14.88,48200.0,8.3737,8.3737,8.3625,8.3625,48200.0
2005-05-19 15:55:00,14.88,14.95,14.88,14.89,121000.0,8.3625,8.4018,8.3625,8.3681,121000.0
2005-05-20 09:30:00,14.8,14.91,14.79,14.88,77600.0,8.3175,8.3793,8.3119,8.3625,77600.0
2005-05-20 09:35:00,14.88,14.94,14.87,14.92,31800.0,8.3625,8.3962,8.3569,8.385,31800.0
2005-05-20 09:40:00,14.92,14.94,14.9,14.9,40200.0,8.385,8.3962,8.3737,8.3737,40200.0
2005-05-20 09:45:00,14.89,14.9,14.87,14.88,16000.0,8.3681,8.3737,8.3569,8.3625,16000.0
2005-05-20 09:50:00,14.88,14.9,14.83,14.83,24000.0,8.3625,8.3737,8.3344,8.3344,24000.0
2005-05-20 09:55:00,14.85,14.87,14.85,14.86,24400.0,8.3456,8.3569,8.3456,8.3512,24400.0
2005-05-20 10:00:00,14.85,14.9,14.85,14.88,19000.0,8.3456,8.3737,8.3456,8.3625,19000.0
2005-05-20 10:05:00,14.88,14.91,14.87,14.88,28200.0,8.3625,8.3793,8.3569,8.3625,28200.0
2005-05-20 10:10:00,14.88,14.88,14.85,14.87,12800.0,8.3625,8.3625,8.3456,8.3569,12800.0
2005-05-20 10:15:00,14.86,14.9,14.86,14.88,15800.0,8.3512,8.3737,8.3512,8.3625,15800.0
2005-05-20 10:20:00,14.89,14.9,14.88,14.88,6400.0,8.3681,8.3737,8.3625,8.3625,6400.0
2005-05-20 10:25:00,14.89,14.89,14.88,14.88,6400.0,8.3681,8.3681,8.3625,8.3625,6400.0
2005-05-20 10:30:00,14.87,14.89,14.87,14.87,15000.0,8.3569,8.3681,8.3569,8.3569,15000.0
2005-05-20 10:35:00,14.88,14.88,14.87,14.88,3200.0,8.3625,8.3625,8.3569,8.3625,3200.0
2005-05-20 10:40:00,14.88,14.91,14.88,14.9,10600.0,8.3625,8.3793,8.3625,8.3737,10600.0
2005-05-20 10:45:00,14.9,14.95,14.9,14.94,46600.0,8.3737,8.4018,8.3737,8.3962,46600.0
2005-05-20 10:50:00,14.94,14.97,14.94,14.96,14200.0,8.3962,8.4131,8.3962,8.4074,14200.0
2005-05-20 10:55:00,14.95,14.96,14.94,14.95,49200.0,8.4018,8.4074,8.3962,8.4018,49200.0
2005-05-20 11:00:00,14.95,14.95,14.9,14.9,9600.0,8.4018,8.4018,8.3737,8.3737,9600.0
2005-05-20 11:05:00,14.9,14.92,14.9,14.91,8000.0,8.3737,8.385,8.3737,8.3793,8000.0
2005-05-20 11:10:00,14.92,14.93,14.92,14.92,46800.0,8.385,8.3906,8.385,8.385,46800.0
2005-05-20 11:15:00,14.92,14.92,14.9,14.9,12000.0,8.385,8.385,8.3737,8.3737,12000.0
2005-05-20 11:20:00,14.9,14.9,14.88,14.88,10600.0,8.3737,8.3737,8.3625,8.3625,10600.0
2005-05-20 11:25:00,14.89,14.9,14.88,14.9,8000.0,8.3681,8.3737,8.3625,8.3737,8000.0
2005-05-20 11:30:00,14.9,14.9,14.88,14.9,18800.0,8.3737,8.3737,8.3625,8.3737,18800.0
2005-05-20 11:35:00,14.88,14.88,14.84,14.85,57400.0,8.3625,8.3625,8.34,8.3456,57400.0
2005-05-20 11:40:00,14.86,14.88,14.86,14.86,10400.0,8.3512,8.3625,8.3512,8.3512,10400.0
2005-05-20 11:45:00,14.87,14.88,14.87,14.87,3800.0,8.3569,8.3625,8.3569,8.3569,3800.0
2005-05-20 11:50:00,14.87,14.91,14.87,14.91,19000.0,8.3569,8.3793,8.3569,8.3793,19000.0
2005-05-20 11:55:00,14.91,14.93,14.9,14.93,17400.0,8.3793,8.3906,8.3737,8.3906,17400.0
2005-05-20 12:00:00,14.93,14.93,14.9,14.9,8000.0,8.3906,8.3906,8.3737,8.3737,8000.0
2005-05-20 12:05:00,14.9,14.92,14.9,14.92,4000.0,8.3737,8.385,8.3737,8.385,4000.0
2005-05-20 12:10:00,14.9,14.92,14.9,14.91,1200.0,8.3737,8.385,8.3737,8.3793,1200.0
2005-05-20 12:15:00,14.91,14.91,14.88,14.89,10000.0,8.3793,8.3793,8.3625,8.3681,10000.0
2005-05-20 12:20:00,14.89,14.92,14.89,14.91,6200.0,8.3681,8.385,8.3681,8.3793,6200.0
2005-05-20 12:25:00,14.91,14.92,14.91,14.92,12800.0,8.3793,8.385,8.3793,8.385,12800.0
2005-05-20 12:30:00,14.92,14.92,14.88,14.9,10200.0,8.385,8.385,8.3625,8.3737,10200.0
2005-05-20 12:35:00,14.9,14.9,14.88,14.89,3600.0,8.3737,8.3737,8.3625,8.3681,3600.0
2005-05-20 12:40:00,14.9,14.9,14.9,14.9,10800.0,8.3737,8.3737,8.3737,8.3737,10800.0
2005-05-20 12:45:00,14.9,14.91,14.9,14.9,5400.0,8.3737,8.3793,8.3737,8.3737,5400.0
2005-05-20 12:50:00,14.9,14.92,14.9,14.92,9800.0,8.3737,8.385,8.3737,8.385,9800.0
2005-05-20 12:55:00,14.93,14.94,14.92,14.94,8000.0,8.3906,8.3962,8.385,8.3962,8000.0
2005-05-20 13:00:00,14.93,14.95,14.93,14.94,5000.0,8.3906,8.4018,8.3906,8.3962,5000.0
2005-05-20 13:05:00,14.94,14.94,14.91,14.91,11600.0,8.3962,8.3962,8.3793,8.3793,11600.0
2005-05-20 13:10:00,14.92,14.92,14.9,14.9,2600.0,8.385,8.385,8.3737,8.3737,2600.0
2005-05-20 13:15:00,14.9,14.9,14.9,14.9,2000.0,8.3737,8.3737,8.3737,8.3737,2000.0
2005-05-20 13:20:00,14.9,14.9,14.87,14.87,11000.0,8.3737,8.3737,8.3569,8.3569,11000.0
2005-05-20 13:25:00,14.87,14.88,14.87,14.88,5400.0,8.3569,8.3625,8.3569,8.3625,5400.0
2005-05-20 13:30:00,14.88,14.88,14.88,14.88,4800.0,8.3625,8.3625,8.3625,8.3625,4800.0
2005-05-20 13:35:00,14.89,14.9,14.88,14.9,5200.0,8.3681,8.3737,8.3625,8.3737,5200.0
2005-05-20 13:40:00,14.9,14.93,14.89,14.93,3000.0,8.3737,8.3906,8.3681,8.3906,3000.0
2005-05-20 13:45:00,14.92,14.92,14.9,14.92,17200.0,8.385,8.385,8.3737,8.385,17200.0
2005-05-20 13:50:00,14.92,14.92,14.9,14.9,21600.0,8.385,8.385,8.3737,8.3737,21600.0
2005-05-20 13:55:00,14.9,14.9,14.88,14.88,10000.0,8.3737,8.3737,8.3625,8.3625,10000.0
2005-05-20 14:00:00,14.89,14.9,14.89,14.89,4200.0,8.3681,8.3737,8.3681,8.3681,4200.0
2005-05-20 14:05:00,14.9,14.92,14.9,14.92,3600.0,8.3737,8.385,8.3737,8.385,3600.0
2005-05-20 14:10:00,14.92,14.95,14.92,14.95,17000.0,8.385,8.4018,8.385,8.4018,17000.0
2005-05-20 14:15:00,14.95,14.96,14.95,14.95,19200.0,8.4018,8.4074,8.4018,8.4018,19200.0
2005-05-20 14:20:00,14.95,14.96,14.95,14.96,15600.0,8.4018,8.4074,8.4018,8.4074,15600.0
2005-05-20 14:25:00,14.96,14.96,14.95,14.95,11200.0,8.4074,8.4074,8.4018,8.4018,11200.0
2005-05-20 14:30:00,14.95,14.95,14.94,14.95,34000.0,8.4018,8.4018,8.3962,8.4018,34000.0
2005-05-20 14:35:00,14.95,14.96,14.94,14.96,34600.0,8.4018,8.4074,8.3962,8.4074,34600.0
2005-05-20 14:40:00,14.96,14.99,14.96,14.99,26000.0,8.4074,8.4243,8.4074,8.4243,26000.0
2005-05-20 14:45:00,14.99,14.99,14.97,14.99,23000.0,8.4243,8.4243,8.4131,8.4243,23000.0
2005-05-20 14:50:00,14.98,14.99,14.98,14.99,12400.0,8.4187,8.4243,8.4187,8.4243,12400.0
2005-05-20 14:55:00,14.99,14.99,14.99,14.99,5000.0,8.4243,8.4243,8.4243,8.4243,5000.0
2005-05-20 15:00:00,14.99,14.99,14.99,14.99,23200.0,8.4243,8.4243,8.4243,8.4243,23200.0
2005-05-20 15:05:00,14.99,14.99,14.99,14.99,12600.0,8.4243,8.4243,8.4243,8.4243,12600.0
2005-05-20 15:10:00,14.99,15.01,14.99,15.0,257600.0,8.4243,8.4355,8.4243,8.4299,257600.0
2005-05-20 15:15:00,15.0,15.01,14.99,14.99,20600.0,8.4299,8.4355,8.4243,8.4243,20600.0
2005-05-20 15:20:00,15.0,15.0,14.99,15.0,10200.0,8.4299,8.4299,8.4243,8.4299,10200.0
2005-05-20 15:25:00,15.0,15.01,14.99,15.0,36800.0,8.4299,8.4355,8.4243,8.4299,36800.0
2005-05-20 15:30:00,15.0,15.0,14.99,15.0,132400.0,8.4299,8.4299,8.4243,8.4299,132400.0
2005-05-20 15:35:00,15.0,15.01,14.99,14.99,40200.0,8.4299,8.4355,8.4243,8.4243,40200.0
2005-05-20 15:40:00,15.0,15.0,14.99,14.99,64400.0,8.4299,8.4299,8.4243,8.4243,64400.0
2005-05-20 15:45:00,14.99,14.99,14.99,14.99,21200.0,8.4243,8.4243,8.4243,8.4243,21200.0
2005-05-20 15:50:00,14.99,14.99,14.98,14.99,49400.0,8.4243,8.4243,8.4187,8.4243,49400.0
2005-05-20 15:55:00,14.99,15.0,14.97,14.99,64600.0,8.4243,8.4299,8.4131,8.4243,64600.0
2005-05-23 09:30:00,14.97,15.0,14.9,14.96,47000.0,8.4131,8.4299,8.3737,8.4074,47000.0
2005-05-23 09:35:00,14.97,14.97,14.9,14.9,19800.0,8.4131,8.4131,8.3737,8.3737,19800.0
2005-05-23 09:40:00,14.89,14.96,14.88,14.95,9400.0,8.3681,8.4074,8.3625,8.4018,9400.0
2005-05-23 09:45:00,14.95,14.99,14.95,14.96,82200.0,8.4018,8.4243,8.4018,8.4074,82200.0
2005-05-23 09:50:00,14.96,14.96,14.94,14.94,7200.0,8.4074,8.4074,8.3962,8.3962,7200.0
2005-05-23 09:55:00,14.95,14.99,14.95,14.99,12200.0,8.4018,8.4243,8.4018,8.4243,12200.0
2005-05-23 10:00:00,14.98,15.0,14.98,14.99,55200.0,8.4187,8.4299,8.4187,8.4243,55200.0
2005-05-23 10:05:00,14.99,14.99,14.97,14.99,21400.0,8.4243,8.4243,8.4131,8.4243,21400.0
2005-05-23 10:10:00,14.99,14.99,14.99,14.99,11000.0,8.4243,8.4243,8.4243,8.4243,11000.0
2005-05-23 10:15:00,14.99,14.99,14.98,14.99,8200.0,8.4243,8.4243,8.4187,8.4243,8200.0
2005-05-23 10:20:00,14.99,14.99,14.97,14.99,9800.0,8.4243,8.4243,8.4131,8.4243,9800.0
2005-05-23 10:25:00,14.98,14.99,14.97,14.97,10200.0,8.4187,8.4243,8.4131,8.4131,10200.0
2005-05-23 10:30:00,14.97,15.0,14.97,14.97,33800.0,8.4131,8.4299,8.4131,8.4131,33800.0
2005-05-23 10:35:00,14.97,14.98,14.88,14.88,68200.0,8.4131,8.4187,8.3625,8.3625,68200.0
2005-05-23 10:40:00,14.88,14.9,14.85,14.85,68000.0,8.3625,8.3737,8.3456,8.3456,68000.0
2005-05-23 10:45:00,14.84,14.88,14.72,14.78,138800.0,8.34,8.3625,8.2726,8.3063,138800.0
2005-05-23 10:50:00,14.76,14.79,14.74,14.77,36400.0,8.2951,8.3119,8.2838,8.3007,36400.0
2005-05-23 10:55:00,14.75,14.8,14.73,14.8,49400.0,8.2894,8.3175,8.2782,8.3175,49400.0
2005-05-23 11:00:00,14.79,14.79,14.7,14.73,90600.0,8.3119,8.3119,8.2613,8.2782,90600.0
2005-05-23 11:05:00,14.73,14.74,14.72,14.72,33200.0,8.2782,8.2838,8.2726,8.2726,33200.0
2005-05-23 11:10:00,14.73,14.74,14.72,14.74,20600.0,8.2782,8.2838,8.2726,8.2838,20600.0
2005-05-23 11:15:00,14.75,14.78,14.74,14.77,28000.0,8.2894,8.3063,8.2838,8.3007,28000.0
2005-05-23 11:20:00,14.77,14.79,14.74,14.77,22400.0,8.3007,8.3119,8.2838,8.3007,22400.0
2005-05-23 11:25:00,14.77,14.81,14.76,14.8,39800.0,8.3007,8.3231,8.2951,8.3175,39800.0
2005-05-23 11:30:00,14.79,14.82,14.79,14.8,14400.0,8.3119,8.3288,8.3119,8.3175,14400.0
2005-05-23 11:35:00,14.8,14.8,14.78,14.79,12600.0,8.3175,8.3175,8.3063,8.3119,12600.0
2005-05-23 11:40:00,14.79,14.8,14.77,14.77,17800.0,8.3119,8.3175,8.3007,8.3007,17800.0
2005-05-23 11:45:00,14.77,14.78,14.75,14.76,29400.0,8.3007,8.3063,8.2894,8.2951,29400.0
2005-05-23 11:50:00,14.76,14.76,14.74,14.75,8800.0,8.2951,8.2951,8.2838,8.2894,8800.0
2005-05-23 11:55:00,14.74,14.79,14.74,14.79,17200.0,8.2838,8.3119,8.2838,8.3119,17200.0
2005-05-23 12:00:00,14.79,14.8,14.79,14.8,14800.0,8.3119,8.3175,8.3119,8.3175,14800.0
2005-05-23 12:05:00,14.79,14.8,14.79,14.8,18200.0,8.3119,8.3175,8.3119,8.3175,18200.0
2005-05-23 12:10:00,14.8,14.8,14.78,14.79,25800.0,8.3175,8.3175,8.3063,8.3119,25800.0
2005-05-23 12:15:00,14.79,14.81,14.78,14.8,25600.0,8.3119,8.3231,8.3063,8.3175,25600.0
2005-05-23 12:20:00,14.79,14.79,14.79,14.79,3200.0,8.3119,8.3119,8.3119,8.3119,3200.0
2005-05-23 12:25:00,14.79,14.79,14.78,14.79,11600.0,8.3119,8.3119,8.3063,8.3119,11600.0
2005-05-23 12:30:00,14.79,14.85,14.79,14.85,18800.0,8.3119,8.3456,8.3119,8.3456,18800.0
2005-05-23 12:35:00,14.85,14.86,14.8,14.83,104200.0,8.3456,8.3512,8.3175,8.3344,104200.0
2005-05-23 12:40:00,14.84,14.84,14.78,14.8,62400.0,8.34,8.34,8.3063,8.3175,62400.0
2005-05-23 12:45:00,14.79,14.8,14.79,14.8,3400.0,8.3119,8.3175,8.3119,8.3175,3400.0
2005-05-23 12:50:00,14.79,14.8,14.79,14.8,22000.0,8.3119,8.3175,8.3119,8.3175,22000.0
2005-05-23 12:55:00,14.8,14.84,14.8,14.81,45200.0,8.3175,8.34,8.3175,8.3231,45200.0
2005-05-23 13:00:00,14.81,14.83,14.81,14.83,33400.0,8.3231,8.3344,8.3231,8.3344,33400.0
2005-05-23 13:05:00,14.81,14.82,14.8,14.81,13000.0,8.3231,8.3288,8.3175,8.3231,13000.0
2005-05-23 13:10:00,14.81,14.84,14.81,14.84,35200.0,8.3231,8.34,8.3231,8.34,35200.0
2005-05-23 13:15:00,14.83,14.87,14.83,14.87,22400.0,8.3344,8.3569,8.3344,8.3569,22400.0
2005-05-23 13:20:00,14.87,14.9,14.87,14.9,33400.0,8.3569,8.3737,8.3569,8.3737,33400.0
2005-05-23 13:25:00,14.88,14.88,14.84,14.84,40800.0,8.3625,8.3625,8.34,8.34,40800.0
2005-05-23 13:30:00,14.85,14.9,14.85,14.89,25800.0,8.3456,8.3737,8.3456,8.3681,25800.0
2005-05-23 13:35:00,14.9,14.9,14.88,14.9,24800.0,8.3737,8.3737,8.3625,8.3737,24800.0
2005-05-23 13:40:00,14.9,14.9,14.9,14.9,7400.0,8.3737,8.3737,8.3737,8.3737,7400.0
2005-05-23 13:45:00,14.89,14.9,14.88,14.88,6000.0,8.3681,8.3737,8.3625,8.3625,6000.0
2005-05-23 13:50:00,14.88,14.9,14.88,14.88,17400.0,8.3625,8.3737,8.3625,8.3625,17400.0
2005-05-23 13:55:00,14.88,14.93,14.88,14.92,22000.0,8.3625,8.3906,8.3625,8.385,22000.0
2005-05-23 14:00:00,14.91,14.92,14.9,14.91,17400.0,8.3793,8.385,8.3737,8.3793,17400.0
2005-05-23 14:05:00,14.92,15.01,14.92,15.0,66600.0,8.385,8.4355,8.385,8.4299,66600.0
2005-05-23 14:10:00,14.99,14.99,14.94,14.97,33000.0,8.4243,8.4243,8.3962,8.4131,33000.0
2005-05-23 14:15:00,14.97,14.97,14.96,14.97,5200.0,8.4131,8.4131,8.4074,8.4131,5200.0
2005-05-23 14:20:00,14.97,14.97,14.91,14.92,18800.0,8.4131,8.4131,8.3793,8.385,18800.0
2005-05-23 14:25:00,14.94,14.95,14.92,14.93,19400.0,8.3962,8.4018,8.385,8.3906,19400.0
2005-05-23 14:30:00,14.93,14.93,14.91,14.91,15000.0,8.3906,8.3906,8.3793,8.3793,15000.0
2005-05-23 14:35:00,14.92,14.96,14.92,14.95,36000.0,8.385,8.4074,8.385,8.4018,36000.0
2005-05-23 14:40:00,14.95,14.99,14.95,14.97,11000.0,8.4018,8.4243,8.4018,8.4131,11000.0
2005-05-23 14:45:00,14.97,14.99,14.97,14.99,26800.0,8.4131,8.4243,8.4131,8.4243,26800.0
2005-05-23 14:50:00,14.99,15.0,14.99,15.0,28200.0,8.4243,8.4299,8.4243,8.4299,28200.0
2005-05-23 14:55:00,15.0,15.0,14.95,14.99,51600.0,8.4299,8.4299,8.4018,8.4243,51600.0
2005-05-23 15:00:00,14.99,15.0,14.99,15.0,21200.0,8.4243,8.4299,8.4243,8.4299,21200.0
2005-05-23 15:05:00,14.99,15.0,14.99,14.99,28000.0,8.4243,8.4299,8.4243,8.4243,28000.0
2005-05-23 15:10:00,15.0,15.01,14.99,14.99,58200.0,8.4299,8.4355,8.4243,8.4243,58200.0
2005-05-23 15:15:00,14.99,15.0,14.99,15.0,69200.0,8.4243,8.4299,8.4243,8.4299,69200.0
2005-05-23 15:20:00,14.99,15.0,14.99,14.99,44200.0,8.4243,8.4299,8.4243,8.4243,44200.0
2005-05-23 15:25:00,14.99,15.0,14.97,14.99,29000.0,8.4243,8.4299,8.4131,8.4243,29000.0
2005-05-23 15:30:00,15.0,15.0,14.99,15.0,394600.0,8.4299,8.4299,8.4243,8.4299,394600.0
2005-05-23 15:35:00,15.0,15.02,14.99,15.01,332200.0,8.4299,8.4412,8.4243,8.4355,332200.0
2005-05-23 15:40:00,15.02,15.02,14.97,14.99,62800.0,8.4412,8.4412,8.4131,8.4243,62800.0
2005-05-23 15:45:00,14.99,14.99,14.95,14.97,47400.0,8.4243,8.4243,8.4018,8.4131,47400.0
2005-05-23 15:50:00,14.96,14.97,14.93,14.97,44200.0,8.4074,8.4131,8.3906,8.4131,44200.0
2005-05-23 15:55:00,14.97,14.99,14.97,14.99,122400.0,8.4131,8.4243,8.4131,8.4243,122400.0
2005-05-24 09:30:00,14.9,14.9,14.79,14.88,74000.0,8.3737,8.3737,8.3119,8.3625,74000.0
2005-05-24 09:35:00,14.88,14.9,14.87,14.9,24600.0,8.3625,8.3737,8.3569,8.3737,24600.0
2005-05-24 09:40:00,14.9,14.95,14.9,14.91,26200.0,8.3737,8.4018,8.3737,8.3793,26200.0
2005-05-24 09:45:00,14.9,14.93,14.9,14.93,17200.0,8.3737,8.3906,8.3737,8.3906,17200.0
2005-05-24 09:50:00,14.94,14.94,14.9,14.93,55800.0,8.3962,8.3962,8.3737,8.3906,55800.0
2005-05-24 09:55:00,14.93,14.95,14.93,14.95,10000.0,8.3906,8.4018,8.3906,8.4018,10000.0
2005-05-24 10:00:00,14.94,14.94,14.82,14.83,43600.0,8.3962,8.3962,8.3288,8.3344,43600.0
2005-05-24 10:05:00,14.83,14.87,14.82,14.85,22000.0,8.3344,8.3569,8.3288,8.3456,22000.0
2005-05-24 10:10:00,14.86,14.9,14.86,14.88,19200.0,8.3512,8.3737,8.3512,8.3625,19200.0
2005-05-24 10:15:00,14.88,14.89,14.86,14.89,18000.0,8.3625,8.3681,8.3512,8.3681,18000.0
2005-05-24 10:20:00,14.9,14.93,14.89,14.93,14800.0,8.3737,8.3906,8.3681,8.3906,14800.0
2005-05-24 10:25:00,14.93,14.95,14.92,14.92,6400.0,8.3906,8.4018,8.385,8.385,6400.0
2005-05-24 10:30:00,14.94,14.95,14.92,14.95,15400.0,8.3962,8.4018,8.385,8.4018,15400.0
2005-05-24 10:35:00,14.95,14.95,14.81,14.87,200600.0,8.4018,8.4018,8.3231,8.3569,200600.0
2005-05-24 10:40:00,14.86,14.88,14.81,14.81,46800.0,8.3512,8.3625,8.3231,8.3231,46800.0
2005-05-24 10:45:00,14.81,14.85,14.81,14.83,27000.0,8.3231,8.3456,8.3231,8.3344,27000.0
2005-05-24 10:50:00,14.83,14.86,14.81,14.81,18600.0,8.3344,8.3512,8.3231,8.3231,18600.0
2005-05-24 10:55:00,14.81,14.84,14.81,14.83,32000.0,8.3231,8.34,8.3231,8.3344,32000.0
2005-05-24 11:00:00,14.83,14.84,14.82,14.83,16400.0,8.3344,8.34,8.3288,8.3344,16400.0
2005-05-24 11:05:00,14.83,14.88,14.83,14.87,28600.0,8.3344,8.3625,8.3344,8.3569,28600.0
2005-05-24 11:10:00,14.87,14.89,14.85,14.85,38000.0,8.3569,8.3681,8.3456,8.3456,38000.0
2005-05-24 11:15:00,14.87,14.87,14.85,14.87,12800.0,8.3569,8.3569,8.3456,8.3569,12800.0
2005-05-24 11:20:00,14.86,14.86,14.84,14.84,14000.0,8.3512,8.3512,8.34,8.34,14000.0
2005-05-24 11:25:00,14.84,14.84,14.83,14.83,10400.0,8.34,8.34,8.3344,8.3344,10400.0
2005-05-24 11:30:00,14.83,14.84,14.83,14.83,13000.0,8.3344,8.34,8.3344,8.3344,13000.0
2005-05-24 11:35:00,14.83,14.85,14.82,14.84,39600.0,8.3344,8.3456,8.3288,8.34,39600.0
2005-05-24 11:40:00,14.83,14.85,14.83,14.83,29600.0,8.3344,8.3456,8.3344,8.3344,29600.0
2005-05-24 11:45:00,14.82,14.85,14.82,14.84,12200.0,8.3288,8.3456,8.3288,8.34,12200.0
2005-05-24 11:50:00,14.84,14.85,14.84,14.85,13800.0,8.34,8.3456,8.34,8.3456,13800.0
2005-05-24 11:55:00,14.84,14.86,14.81,14.85,39400.0,8.34,8.3512,8.3231,8.3456,39400.0
2005-05-24 12:00:00,14.85,14.88,14.85,14.88,13200.0,8.3456,8.3625,8.3456,8.3625,13200.0
2005-05-24 12:05:00,14.88,14.89,14.86,14.88,23000.0,8.3625,8.3681,8.3512,8.3625,23000.0
2005-05-24 12:10:00,14.89,14.89,14.85,14.85,12800.0,8.3681,8.3681,8.3456,8.3456,12800.0
2005-05-24 12:15:00,14.85,14.85,14.83,14.84,30200.0,8.3456,8.3456,8.3344,8.34,30200.0
2005-05-24 12:20:00,14.84,14.84,14.83,14.83,7600.0,8.34,8.34,8.3344,8.3344,7600.0
2005-05-24 12:25:00,14.83,14.85,14.83,14.85,17600.0,8.3344,8.3456,8.3344,8.3456,17600.0
2005-05-24 12:30:00,14.85,14.85,14.84,14.84,57200.0,8.3456,8.3456,8.34,8.34,57200.0
2005-05-24 12:35:00,14.84,14.86,14.84,14.86,25600.0,8.34,8.3512,8.34,8.3512,25600.0
2005-05-24 12:40:00,14.85,14.86,14.85,14.85,48800.0,8.3456,8.3512,8.3456,8.3456,48800.0
2005-05-24 12:45:00,14.85,14.88,14.85,14.88,45800.0,8.3456,8.3625,8.3456,8.3625,45800.0
2005-05-24 12:50:00,14.88,14.9,14.87,14.9,43600.0,8.3625,8.3737,8.3569,8.3737,43600.0
2005-05-24 12:55:00,14.9,14.9,14.88,14.88,113000.0,8.3737,8.3737,8.3625,8.3625,113000.0
2005-05-24 13:00:00,14.88,14.9,14.88,14.89,57800.0,8.3625,8.3737,8.3625,8.3681,57800.0
2005-05-24 13:05:00,14.9,14.9,14.88,14.88,58200.0,8.3737,8.3737,8.3625,8.3625,58200.0
2005-05-24 13:10:00,14.88,14.88,14.87,14.87,37400.0,8.3625,8.3625,8.3569,8.3569,37400.0
2005-05-24 13:15:00,14.87,14.87,14.87,14.87,1600.0,8.3569,8.3569,8.3569,8.3569,1600.0
2005-05-24 13:20:00,14.87,14.87,14.87,14.87,5600.0,8.3569,8.3569,8.3569,8.3569,5600.0
2005-05-24 13:25:00,14.87,14.88,14.87,14.87,5400.0,8.3569,8.3625,8.3569,8.3569,5400.0
2005-05-24 13:30:00,14.88,14.88,14.87,14.88,6200.0,8.3625,8.3625,8.3569,8.3625,6200.0
2005-05-24 13:35:00,14.88,14.88,14.88,14.88,25000.0,8.3625,8.3625,8.3625,8.3625,25000.0
2005-05-24 13:40:00,14.88,14.89,14.88,14.88,6400.0,8.3625,8.3681,8.3625,8.3625,6400.0
2005-05-24 13:45:00,14.89,14.9,14.88,14.9,24000.0,8.3681,8.3737,8.3625,8.3737,24000.0
2005-05-24 13:50:00,14.9,14.9,14.9,14.9,15600.0,8.3737,8.3737,8.3737,8.3737,15600.0
2005-05-24 13:55:00,14.9,14.9,14.88,14.9,26800.0,8.3737,8.3737,8.3625,8.3737,26800.0
2005-05-24 14:00:00,14.88,14.93,14.88,14.89,39400.0,8.3625,8.3906,8.3625,8.3681,39400.0
2005-05-24 14:05:00,14.9,14.94,14.88,14.94,26800.0,8.3737,8.3962,8.3625,8.3962,26800.0
2005-05-24 14:10:00,14.92,14.92,14.9,14.9,15400.0,8.385,8.385,8.3737,8.3737,15400.0
2005-05-24 14:15:00,14.92,14.92,14.9,14.9,10200.0,8.385,8.385,8.3737,8.3737,10200.0
2005-05-24 14:20:00,14.9,14.9,14.9,14.9,16600.0,8.3737,8.3737,8.3737,8.3737,16600.0
2005-05-24 14:25:00,14.9,14.91,14.9,14.91,40400.0,8.3737,8.3793,8.3737,8.3793,40400.0
2005-05-24 14:30:00,14.9,14.92,14.9,14.9,12400.0,8.3737,8.385,8.3737,8.3737,12400.0
2005-05-24 14:35:00,14.9,14.91,14.9,14.9,14400.0,8.3737,8.3793,8.3737,8.3737,14400.0
2005-05-24 14:40:00,14.9,14.9,14.9,14.9,29200.0,8.3737,8.3737,8.3737,8.3737,29200.0
2005-05-24 14:45:00,14.9,14.9,14.87,14.87,16000.0,8.3737,8.3737,8.3569,8.3569,16000.0
2005-05-24 14:50:00,14.87,14.9,14.87,14.9,31600.0,8.3569,8.3737,8.3569,8.3737,31600.0
2005-05-24 14:55:00,14.9,14.9,14.87,14.9,16600.0,8.3737,8.3737,8.3569,8.3737,16600.0
2005-05-24 15:00:00,14.9,14.9,14.88,14.88,22000.0,8.3737,8.3737,8.3625,8.3625,22000.0
2005-05-24 15:05:00,14.88,14.9,14.86,14.88,37400.0,8.3625,8.3737,8.3512,8.3625,37400.0
2005-05-24 15:10:00,14.89,14.9,14.87,14.88,37200.0,8.3681,8.3737,8.3569,8.3625,37200.0
2005-05-24 15:15:00,14.88,14.89,14.87,14.88,14000.0,8.3625,8.3681,8.3569,8.3625,14000.0
2005-05-24 15:20:00,14.88,14.9,14.88,14.9,11800.0,8.3625,8.3737,8.3625,8.3737,11800.0
2005-05-24 15:25:00,14.9,14.93,14.9,14.92,56000.0,8.3737,8.3906,8.3737,8.385,56000.0
2005-05-24 15:30:00,14.92,14.94,14.92,14.94,67600.0,8.385,8.3962,8.385,8.3962,67600.0
2005-05-24 15:35:00,14.94,14.95,14.93,14.95,71600.0,8.3962,8.4018,8.3906,8.4018,71600.0
2005-05-24 15:40:00,14.95,14.95,14.93,14.94,30600.0,8.4018,8.4018,8.3906,8.3962,30600.0
2005-05-24 15:45:00,14.94,14.94,14.93,14.94,50000.0,8.3962,8.3962,8.3906,8.3962,50000.0
2005-05-24 15:50:00,14.94,14.96,14.94,14.95,48200.0,8.3962,8.4074,8.3962,8.4018,48200.0
2005-05-24 15:55:00,14.95,14.97,14.94,14.97,186800.0,8.4018,8.4131,8.3962,8.4131,186800.0
2005-05-25 09:30:00,14.97,14.97,14.83,14.85,61400.0,8.4131,8.4131,8.3344,8.3456,61400.0
2005-05-25 09:35:00,14.86,14.89,14.85,14.85,32200.0,8.3512,8.3681,8.3456,8.3456,32200.0
2005-05-25 09:40:00,14.84,14.85,14.82,14.85,28200.0,8.34,8.3456,8.3288,8.3456,28200.0
2005-05-25 09:45:00,14.84,14.85,14.82,14.85,8600.0,8.34,8.3456,8.3288,8.3456,8600.0
2005-05-25 09:50:00,14.85,14.85,14.81,14.84,16800.0,8.3456,8.3456,8.3231,8.34,16800.0
2005-05-25 09:55:00,14.84,14.86,14.83,14.85,14400.0,8.34,8.3512,8.3344,8.3456,14400.0
2005-05-25 10:00:00,14.86,14.86,14.83,14.85,42800.0,8.3512,8.3512,8.3344,8.3456,42800.0
2005-05-25 10:05:00,14.85,14.86,14.85,14.85,37800.0,8.3456,8.3512,8.3456,8.3456,37800.0
2005-05-25 10:10:00,14.85,14.85,14.8,14.8,19200.0,8.3456,8.3456,8.3175,8.3175,19200.0
2005-05-25 10:15:00,14.79,14.83,14.78,14.82,41400.0,8.3119,8.3344,8.3063,8.3288,41400.0
2005-05-25 10:20:00,14.81,14.82,14.79,14.8,8800.0,8.3231,8.3288,8.3119,8.3175,8800.0
2005-05-25 10:25:00,14.8,14.82,14.78,14.78,16600.0,8.3175,8.3288,8.3063,8.3063,16600.0
2005-05-25 10:30:00,14.79,14.79,14.76,14.77,38800.0,8.3119,8.3119,8.2951,8.3007,38800.0
2005-05-25 10:35:00,14.76,14.79,14.75,14.76,19600.0,8.2951,8.3119,8.2894,8.2951,19600.0
2005-05-25 10:40:00,14.76,14.76,14.7,14.71,59600.0,8.2951,8.2951,8.2613,8.267,59600.0
2005-05-25 10:45:00,14.72,14.74,14.71,14.73,27800.0,8.2726,8.2838,8.267,8.2782,27800.0
2005-05-25 10:50:00,14.73,14.74,14.72,14.74,21800.0,8.2782,8.2838,8.2726,8.2838,21800.0
2005-05-25 10:55:00,14.74,14.74,14.73,14.73,8200.0,8.2838,8.2838,8.2782,8.2782,8200.0
2005-05-25 11:00:00,14.74,14.74,14.73,14.74,26200.0,8.2838,8.2838,8.2782,8.2838,26200.0
2005-05-25 11:05:00,14.74,14.74,14.74,14.74,10600.0,8.2838,8.2838,8.2838,8.2838,10600.0
2005-05-25 11:10:00,14.74,14.76,14.73,14.74,24200.0,8.2838,8.2951,8.2782,8.2838,24200.0
2005-05-25 11:15:00,14.73,14.74,14.72,14.74,7000.0,8.2782,8.2838,8.2726,8.2838,7000.0
2005-05-25 11:20:00,14.74,14.74,14.73,14.74,8000.0,8.2838,8.2838,8.2782,8.2838,8000.0
2005-05-25 11:25:00,14.74,14.76,14.73,14.76,14200.0,8.2838,8.2951,8.2782,8.2951,14200.0
2005-05-25 11:30:00,14.76,14.76,14.75,14.75,5400.0,8.2951,8.2951,8.2894,8.2894,5400.0
2005-05-25 11:35:00,14.76,14.76,14.74,14.76,7000.0,8.2951,8.2951,8.2838,8.2951,7000.0
2005-05-25 11:40:00,14.76,14.77,14.74,14.77,7800.0,8.2951,8.3007,8.2838,8.3007,7800.0
2005-05-25 11:45:00,14.77,14.77,14.73,14.77,10000.0,8.3007,8.3007,8.2782,8.3007,10000.0
2005-05-25 11:50:00,14.76,14.76,14.74,14.76,14000.0,8.2951,8.2951,8.2838,8.2951,14000.0
2005-05-25 11:55:00,14.76,14.77,14.76,14.77,4800.0,8.2951,8.3007,8.2951,8.3007,4800.0
2005-05-25 12:00:00,14.77,14.77,14.76,14.77,5000.0,8.3007,8.3007,8.2951,8.3007,5000.0
2005-05-25 12:05:00,14.77,14.79,14.77,14.77,50400.0,8.3007,8.3119,8.3007,8.3007,50400.0
2005-05-25 12:10:00,14.77,14.78,14.77,14.77,12600.0,8.3007,8.3063,8.3007,8.3007,12600.0
2005-05-25 12:15:00,14.76,14.76,14.74,14.74,24200.0,8.2951,8.2951,8.2838,8.2838,24200.0
2005-05-25 12:20:00,14.74,14.75,14.73,14.73,36800.0,8.2838,8.2894,8.2782,8.2782,36800.0
2005-05-25 12:25:00,14.73,14.75,14.71,14.72,77400.0,8.2782,8.2894,8.267,8.2726,77400.0
2005-05-25 12:30:00,14.72,14.74,14.72,14.72,9000.0,8.2726,8.2838,8.2726,8.2726,9000.0
2005-05-25 12:35:00,14.74,14.74,14.72,14.72,12000.0,8.2838,8.2838,8.2726,8.2726,12000.0
2005-05-25 12:40:00,14.73,14.73,14.71,14.72,36600.0,8.2782,8.2782,8.267,8.2726,36600.0
2005-05-25 12:45:00,14.72,14.72,14.68,14.69,52600.0,8.2726,8.2726,8.2501,8.2557,52600.0
2005-05-25 12:50:00,14.69,14.7,14.68,14.68,42200.0,8.2557,8.2613,8.2501,8.2501,42200.0
2005-05-25 12:55:00,14.68,14.68,14.66,14.67,66400.0,8.2501,8.2501,8.2389,8.2445,66400.0
2005-05-25 13:00:00,14.67,14.67,14.63,14.63,55000.0,8.2445,8.2445,8.222,8.222,55000.0
2005-05-25 13:05:00,14.65,14.65,14.63,14.65,25400.0,8.2332,8.2332,8.222,8.2332,25400.0
2005-05-25 13:10:00,14.65,14.67,14.65,14.65,35600.0,8.2332,8.2445,8.2332,8.2332,35600.0
2005-05-25 13:15:00,14.65,14.67,14.65,14.65,4400.0,8.2332,8.2445,8.2332,8.2332,4400.0
2005-05-25 13:20:00,14.67,14.67,14.65,14.65,12400.0,8.2445,8.2445,8.2332,8.2332,12400.0
2005-05-25 13:25:00,14.65,14.65,14.65,14.65,9600.0,8.2332,8.2332,8.2332,8.2332,9600.0
2005-05-25 13:30:00,14.65,14.65,14.63,14.63,35800.0,8.2332,8.2332,8.222,8.222,35800.0
2005-05-25 13:35:00,14.63,14.63,14.63,14.63,13200.0,8.222,8.222,8.222,8.222,13200.0
2005-05-25 13:40:00,14.63,14.63,14.63,14.63,29400.0,8.222,8.222,8.222,8.222,29400.0
2005-05-25 13:45:00,14.63,14.65,14.63,14.63,32000.0,8.222,8.2332,8.222,8.222,32000.0
2005-05-25 13:50:00,14.63,14.65,14.63,14.63,11200.0,8.222,8.2332,8.222,8.222,11200.0
2005-05-25 13:55:00,14.63,14.64,14.63,14.63,10000.0,8.222,8.2276,8.222,8.222,10000.0
2005-05-25 14:00:00,14.63,14.64,14.63,14.63,16800.0,8.222,8.2276,8.222,8.222,16800.0
2005-05-25 14:05:00,14.63,14.65,14.63,14.65,5600.0,8.222,8.2332,8.222,8.2332,5600.0
2005-05-25 14:10:00,14.65,14.65,14.64,14.65,7400.0,8.2332,8.2332,8.2276,8.2332,7400.0
2005-05-25 14:15:00,14.65,14.65,14.64,14.64,8000.0,8.2332,8.2332,8.2276,8.2276,8000.0
2005-05-25 14:20:00,14.64,14.65,14.64,14.65,17200.0,8.2276,8.2332,8.2276,8.2332,17200.0
2005-05-25 14:25:00,14.65,14.65,14.64,14.65,48200.0,8.2332,8.2332,8.2276,8.2332,48200.0
2005-05-25 14:30:00,14.65,14.68,14.65,14.68,42600.0,8.2332,8.2501,8.2332,8.2501,42600.0
2005-05-25 14:35:00,14.69,14.7,14.68,14.68,21400.0,8.2557,8.2613,8.2501,8.2501,21400.0
2005-05-25 14:40:00,14.7,14.72,14.69,14.72,29400.0,8.2613,8.2726,8.2557,8.2726,29400.0
2005-05-25 14:45:00,14.71,14.72,14.7,14.72,20800.0,8.267,8.2726,8.2613,8.2726,20800.0
2005-05-25 14:50:00,14.72,14.74,14.72,14.72,6800.0,8.2726,8.2838,8.2726,8.2726,6800.0
2005-05-25 14:55:00,14.72,14.74,14.71,14.72,36600.0,8.2726,8.2838,8.267,8.2726,36600.0
2005-05-25 15:00:00,14.72,14.73,14.71,14.71,33600.0,8.2726,8.2782,8.267,8.267,33600.0
2005-05-25 15:05:00,14.71,14.72,14.7,14.72,13400.0,8.267,8.2726,8.2613,8.2726,13400.0
2005-05-25 15:10:00,14.72,14.77,14.71,14.76,42400.0,8.2726,8.3007,8.267,8.2951,42400.0
2005-05-25 15:15:00,14.76,14.77,14.76,14.76,7800.0,8.2951,8.3007,8.2951,8.2951,7800.0
2005-05-25 15:20:00,14.77,14.79,14.76,14.78,22800.0,8.3007,8.3119,8.2951,8.3063,22800.0
2005-05-25 15:25:00,14.79,14.8,14.78,14.79,33600.0,8.3119,8.3175,8.3063,8.3119,33600.0
2005-05-25 15:30:00,14.79,14.8,14.78,14.78,44200.0,8.3119,8.3175,8.3063,8.3063,44200.0
2005-05-25 15:35:00,14.78,14.82,14.78,14.81,29600.0,8.3063,8.3288,8.3063,8.3231,29600.0
2005-05-25 15:40:00,14.82,14.85,14.81,14.84,100800.0,8.3288,8.3456,8.3231,8.34,100800.0
2005-05-25 15:45:00,14.84,14.84,14.81,14.84,58200.0,8.34,8.34,8.3231,8.34,58200.0
2005-05-25 15:50:00,14.83,14.83,14.78,14.78,256600.0,8.3344,8.3344,8.3063,8.3063,256600.0
2005-05-25 15:55:00,14.79,14.79,14.74,14.76,181800.0,8.3119,8.3119,8.2838,8.2951,181800.0
2005-05-26 09:30:00,14.9,14.92,14.78,14.9,79600.0,8.3737,8.385,8.3063,8.3737,79600.0
2005-05-26 09:35:00,14.9,14.92,14.88,14.92,118800.0,8.3737,8.385,8.3625,8.385,118800.0
2005-05-26 09:40:00,14.9,14.97,14.9,14.97,117400.0,8.3737,8.4131,8.3737,8.4131,117400.0
2005-05-26 09:45:00,14.96,15.03,14.96,14.97,91200.0,8.4074,8.4468,8.4074,8.4131,91200.0
2005-05-26 09:50:00,14.97,14.97,14.93,14.94,52600.0,8.4131,8.4131,8.3906,8.3962,52600.0
2005-05-26 09:55:00,14.95,14.95,14.91,14.92,58600.0,8.4018,8.4018,8.3793,8.385,58600.0
2005-05-26 10:00:00,14.92,14.93,14.91,14.93,31800.0,8.385,8.3906,8.3793,8.3906,31800.0
2005-05-26 10:05:00,14.92,14.95,14.92,14.95,19600.0,8.385,8.4018,8.385,8.4018,19600.0
2005-05-26 10:10:00,14.95,14.97,14.95,14.95,26400.0,8.4018,8.4131,8.4018,8.4018,26400.0
2005-05-26 10:15:00,14.96,14.97,14.95,14.97,43600.0,8.4074,8.4131,8.4018,8.4131,43600.0
2005-05-26 10:20:00,14.97,15.0,14.97,15.0,95400.0,8.4131,8.4299,8.4131,8.4299,95400.0
2005-05-26 10:25:00,15.0,15.0,14.97,14.99,42000.0,8.4299,8.4299,8.4131,8.4243,42000.0
2005-05-26 10:30:00,14.99,15.01,14.99,15.01,54600.0,8.4243,8.4355,8.4243,8.4355,54600.0
2005-05-26 10:35:00,15.01,15.01,14.97,14.97,248800.0,8.4355,8.4355,8.4131,8.4131,248800.0
2005-05-26 10:40:00,14.97,14.99,14.95,14.97,44400.0,8.4131,8.4243,8.4018,8.4131,44400.0
2005-05-26 10:45:00,14.97,14.98,14.97,14.97,29000.0,8.4131,8.4187,8.4131,8.4131,29000.0
2005-05-26 10:50:00,14.96,14.96,14.95,14.96,47200.0,8.4074,8.4074,8.4018,8.4074,47200.0
2005-05-26 10:55:00,14.96,14.97,14.95,14.97,18200.0,8.4074,8.4131,8.4018,8.4131,18200.0
2005-05-26 11:00:00,14.98,14.99,14.97,14.98,25600.0,8.4187,8.4243,8.4131,8.4187,25600.0
2005-05-26 11:05:00,14.99,14.99,14.99,14.99,13800.0,8.4243,8.4243,8.4243,8.4243,13800.0
2005-05-26 11:10:00,14.99,14.99,14.97,14.97,20000.0,8.4243,8.4243,8.4131,8.4131,20000.0
2005-05-26 11:15:00,14.99,14.99,14.98,14.99,90800.0,8.4243,8.4243,8.4187,8.4243,90800.0
2005-05-26 11:20:00,14.99,15.0,14.99,15.0,72000.0,8.4243,8.4299,8.4243,8.4299,72000.0
2005-05-26 11:25:00,15.0,15.01,14.99,15.01,146600.0,8.4299,8.4355,8.4243,8.4355,146600.0
2005-05-26 11:30:00,15.01,15.01,15.0,15.0,37800.0,8.4355,8.4355,8.4299,8.4299,37800.0
2005-05-26 11:35:00,15.01,15.01,15.0,15.01,129000.0,8.4355,8.4355,8.4299,8.4355,129000.0
2005-05-26 11:40:00,15.01,15.01,15.0,15.0,800.0,8.4355,8.4355,8.4299,8.4299,800.0
2005-05-26 11:45:00,15.01,15.02,14.99,15.01,36200.0,8.4355,8.4412,8.4243,8.4355,36200.0
2005-05-26 11:50:00,15.0,15.01,15.0,15.0,15800.0,8.4299,8.4355,8.4299,8.4299,15800.0
2005-05-26 11:55:00,15.01,15.02,15.0,15.02,26800.0,8.4355,8.4412,8.4299,8.4412,26800.0
2005-05-26 12:00:00,15.02,15.02,15.01,15.01,59600.0,8.4412,8.4412,8.4355,8.4355,59600.0
2005-05-26 12:05:00,15.01,15.03,15.01,15.02,41200.0,8.4355,8.4468,8.4355,8.4412,41200.0
2005-05-26 12:10:00,15.02,15.02,15.01,15.01,18800.0,8.4412,8.4412,8.4355,8.4355,18800.0
2005-05-26 12:15:00,15.01,15.04,15.01,15.02,90800.0,8.4355,8.4524,8.4355,8.4412,90800.0
2005-05-26 12:20:00,15.02,15.03,15.02,15.03,10200.0,8.4412,8.4468,8.4412,8.4468,10200.0
2005-05-26 12:25:00,15.03,15.04,15.01,15.01,44000.0,8.4468,8.4524,8.4355,8.4355,44000.0
2005-05-26 12:30:00,15.01,15.02,15.01,15.01,40800.0,8.4355,8.4412,8.4355,8.4355,40800.0
2005-05-26 12:35:00,15.01,15.02,15.0,15.0,75600.0,8.4355,8.4412,8.4299,8.4299,75600.0
2005-05-26 12:40:00,14.99,15.0,14.99,14.99,41800.0,8.4243,8.4299,8.4243,8.4243,41800.0
2005-05-26 12:45:00,15.0,15.02,15.0,15.02,23600.0,8.4299,8.4412,8.4299,8.4412,23600.0
2005-05-26 12:50:00,15.02,15.03,15.02,15.02,19600.0,8.4412,8.4468,8.4412,8.4412,19600.0
2005-05-26 12:55:00,15.02,15.02,15.01,15.01,6000.0,8.4412,8.4412,8.4355,8.4355,6000.0
2005-05-26 13:00:00,15.01,15.01,14.99,14.99,53000.0,8.4355,8.4355,8.4243,8.4243,53000.0
2005-05-26 13:05:00,14.99,15.01,14.99,15.0,54800.0,8.4243,8.4355,8.4243,8.4299,54800.0
2005-05-26 13:10:00,15.01,15.01,14.99,14.99,18000.0,8.4355,8.4355,8.4243,8.4243,18000.0
2005-05-26 13:15:00,14.99,14.99,14.97,14.97,27600.0,8.4243,8.4243,8.4131,8.4131,27600.0
2005-05-26 13:20:00,14.97,14.97,14.96,14.97,26000.0,8.4131,8.4131,8.4074,8.4131,26000.0
2005-05-26 13:25:00,14.97,14.97,14.97,14.97,20800.0,8.4131,8.4131,8.4131,8.4131,20800.0
2005-05-26 13:30:00,14.97,14.98,14.97,14.97,65400.0,8.4131,8.4187,8.4131,8.4131,65400.0
2005-05-26 13:35:00,14.97,14.98,14.97,14.97,30600.0,8.4131,8.4187,8.4131,8.4131,30600.0
2005-05-26 13:40:00,14.97,14.97,14.96,14.96,13200.0,8.4131,8.4131,8.4074,8.4074,13200.0
2005-05-26 13:45:00,14.97,14.97,14.95,14.97,38400.0,8.4131,8.4131,8.4018,8.4131,38400.0
2005-05-26 13:50:00,14.97,14.97,14.97,14.97,30400.0,8.4131,8.4131,8.4131,8.4131,30400.0
2005-05-26 13:55:00,14.97,14.98,14.97,14.97,30800.0,8.4131,8.4187,8.4131,8.4131,30800.0
2005-05-26 14:00:00,14.97,14.98,14.97,14.98,3400.0,8.4131,8.4187,8.4131,8.4187,3400.0
2005-05-26 14:05:00,14.99,15.0,14.97,15.0,19400.0,8.4243,8.4299,8.4131,8.4299,19400.0
2005-05-26 14:10:00,14.99,15.0,14.99,15.0,7400.0,8.4243,8.4299,8.4243,8.4299,7400.0
2005-05-26 14:15:00,14.99,14.99,14.99,14.99,2000.0,8.4243,8.4243,8.4243,8.4243,2000.0
2005-05-26 14:20:00,14.99,14.99,14.99,14.99,1600.0,8.4243,8.4243,8.4243,8.4243,1600.0
2005-05-26 14:25:00,14.99,15.02,14.99,15.02,58000.0,8.4243,8.4412,8.4243,8.4412,58000.0
2005-05-26 14:30:00,15.02,15.02,15.0,15.0,34200.0,8.4412,8.4412,8.4299,8.4299,34200.0
2005-05-26 14:35:00,15.0,15.01,14.99,14.99,43200.0,8.4299,8.4355,8.4243,8.4243,43200.0
2005-05-26 14:40:00,14.99,15.0,14.99,14.99,7800.0,8.4243,8.4299,8.4243,8.4243,7800.0
2005-05-26 14:45:00,14.99,14.99,14.97,14.97,19200.0,8.4243,8.4243,8.4131,8.4131,19200.0
2005-05-26 14:50:00,14.97,14.98,14.97,14.97,8600.0,8.4131,8.4187,8.4131,8.4131,8600.0
2005-05-26 14:55:00,14.97,14.97,14.97,14.97,5000.0,8.4131,8.4131,8.4131,8.4131,5000.0
2005-05-26 15:00:00,14.97,14.97,14.97,14.97,15800.0,8.4131,8.4131,8.4131,8.4131,15800.0
2005-05-26 15:05:00,14.97,14.97,14.97,14.97,4000.0,8.4131,8.4131,8.4131,8.4131,4000.0
2005-05-26 15:10:00,14.97,14.97,14.97,14.97,2400.0,8.4131,8.4131,8.4131,8.4131,2400.0
2005-05-26 15:15:00,14.97,14.97,14.97,14.97,43600.0,8.4131,8.4131,8.4131,8.4131,43600.0
2005-05-26 15:20:00,14.97,14.98,14.97,14.98,109600.0,8.4131,8.4187,8.4131,8.4187,109600.0
2005-05-26 15:25:00,14.98,14.98,14.97,14.98,4800.0,8.4187,8.4187,8.4131,8.4187,4800.0
2005-05-26 15:30:00,14.97,15.0,14.97,14.99,30600.0,8.4131,8.4299,8.4131,8.4243,30600.0
2005-05-26 15:35:00,14.99,15.02,14.99,15.01,64800.0,8.4243,8.4412,8.4243,8.4355,64800.0
2005-05-26 15:40:00,15.0,15.02,15.0,15.01,120400.0,8.4299,8.4412,8.4299,8.4355,120400.0
2005-05-26 15:45:00,15.01,15.02,15.01,15.01,33200.0,8.4355,8.4412,8.4355,8.4355,33200.0
2005-05-26 15:50:00,15.01,15.02,15.01,15.01,44400.0,8.4355,8.4412,8.4355,8.4355,44400.0
2005-05-26 15:55:00,15.0,15.01,14.97,15.0,174000.0,8.4299,8.4355,8.4131,8.4299,174000.0
2005-05-27 09:30:00,14.97,15.02,14.93,14.96,49800.0,8.4131,8.4412,8.3906,8.4074,49800.0
2005-05-27 09:35:00,14.96,14.96,14.89,14.92,32600.0,8.4074,8.4074,8.3681,8.385,32600.0
2005-05-27 09:40:00,14.9,14.92,14.9,14.92,12000.0,8.3737,8.385,8.3737,8.385,12000.0
2005-05-27 09:45:00,14.9,14.92,14.89,14.9,22600.0,8.3737,8.385,8.3681,8.3737,22600.0
2005-05-27 09:50:00,14.9,14.9,14.81,14.82,51200.0,8.3737,8.3737,8.3231,8.3288,51200.0
2005-05-27 09:55:00,14.83,14.88,14.83,14.85,20800.0,8.3344,8.3625,8.3344,8.3456,20800.0
2005-05-27 10:00:00,14.85,14.85,14.83,14.83,16600.0,8.3456,8.3456,8.3344,8.3344,16600.0
2005-05-27 10:05:00,14.83,14.85,14.82,14.85,19800.0,8.3344,8.3456,8.3288,8.3456,19800.0
2005-05-27 10:10:00,14.84,14.85,14.81,14.81,30600.0,8.34,8.3456,8.3231,8.3231,30600.0
2005-05-27 10:15:00,14.81,14.81,14.76,14.77,44200.0,8.3231,8.3231,8.2951,8.3007,44200.0
2005-05-27 10:20:00,14.77,14.77,14.73,14.76,69400.0,8.3007,8.3007,8.2782,8.2951,69400.0
2005-05-27 10:25:00,14.76,14.77,14.73,14.77,23600.0,8.2951,8.3007,8.2782,8.3007,23600.0
2005-05-27 10:30:00,14.76,14.8,14.74,14.8,35400.0,8.2951,8.3175,8.2838,8.3175,35400.0
2005-05-27 10:35:00,14.8,14.8,14.77,14.78,28400.0,8.3175,8.3175,8.3007,8.3063,28400.0
2005-05-27 10:40:00,14.78,14.79,14.78,14.78,8000.0,8.3063,8.3119,8.3063,8.3063,8000.0
2005-05-27 10:45:00,14.78,14.78,14.76,14.77,33800.0,8.3063,8.3063,8.2951,8.3007,33800.0
2005-05-27 10:50:00,14.77,14.79,14.76,14.78,35600.0,8.3007,8.3119,8.2951,8.3063,35600.0
2005-05-27 10:55:00,14.78,14.79,14.77,14.77,20800.0,8.3063,8.3119,8.3007,8.3007,20800.0
2005-05-27 11:00:00,14.77,14.79,14.77,14.78,51600.0,8.3007,8.3119,8.3007,8.3063,51600.0
2005-05-27 11:05:00,14.78,14.78,14.77,14.78,62600.0,8.3063,8.3063,8.3007,8.3063,62600.0
2005-05-27 11:10:00,14.78,14.8,14.77,14.78,99600.0,8.3063,8.3175,8.3007,8.3063,99600.0
2005-05-27 11:15:00,14.78,14.79,14.78,14.78,6000.0,8.3063,8.3119,8.3063,8.3063,6000.0
2005-05-27 11:20:00,14.79,14.8,14.79,14.8,48200.0,8.3119,8.3175,8.3119,8.3175,48200.0
2005-05-27 11:25:00,14.81,14.83,14.81,14.81,9600.0,8.3231,8.3344,8.3231,8.3231,9600.0
2005-05-27 11:30:00,14.81,14.83,14.81,14.83,3600.0,8.3231,8.3344,8.3231,8.3344,3600.0
2005-05-27 11:35:00,14.83,14.83,14.81,14.81,24800.0,8.3344,8.3344,8.3231,8.3231,24800.0
2005-05-27 11:40:00,14.81,14.81,14.81,14.81,7800.0,8.3231,8.3231,8.3231,8.3231,7800.0
2005-05-27 11:45:00,14.81,14.81,14.81,14.81,12200.0,8.3231,8.3231,8.3231,8.3231,12200.0
2005-05-27 11:50:00,14.81,14.81,14.8,14.81,5400.0,8.3231,8.3231,8.3175,8.3231,5400.0
2005-05-27 11:55:00,14.8,14.8,14.79,14.79,5000.0,8.3175,8.3175,8.3119,8.3119,5000.0
2005-05-27 12:00:00,14.79,14.79,14.78,14.78,5800.0,8.3119,8.3119,8.3063,8.3063,5800.0
2005-05-27 12:05:00,14.78,14.79,14.78,14.79,10200.0,8.3063,8.3119,8.3063,8.3119,10200.0
2005-05-27 12:10:00,14.78,14.81,14.78,14.81,8200.0,8.3063,8.3231,8.3063,8.3231,8200.0
2005-05-27 12:15:00,14.81,14.81,14.8,14.8,2600.0,8.3231,8.3231,8.3175,8.3175,2600.0
2005-05-27 12:20:00,14.8,14.81,14.8,14.8,9200.0,8.3175,8.3231,8.3175,8.3175,9200.0
2005-05-27 12:25:00,14.8,14.81,14.8,14.81,4400.0,8.3175,8.3231,8.3175,8.3231,4400.0
2005-05-27 12:30:00,14.81,14.81,14.8,14.8,3800.0,8.3231,8.3231,8.3175,8.3175,3800.0
2005-05-27 12:35:00,14.8,14.81,14.8,14.81,7600.0,8.3175,8.3231,8.3175,8.3231,7600.0
2005-05-27 12:40:00,14.82,14.83,14.81,14.83,5800.0,8.3288,8.3344,8.3231,8.3344,5800.0
2005-05-27 12:45:00,14.83,14.84,14.83,14.84,3000.0,8.3344,8.34,8.3344,8.34,3000.0
2005-05-27 12:50:00,14.84,14.85,14.84,14.84,4400.0,8.34,8.3456,8.34,8.34,4400.0
2005-05-27 12:55:00,14.84,14.85,14.84,14.85,3000.0,8.34,8.3456,8.34,8.3456,3000.0
2005-05-27 13:00:00,14.85,14.85,14.83,14.83,16600.0,8.3456,8.3456,8.3344,8.3344,16600.0
2005-05-27 13:05:00,14.83,14.85,14.83,14.85,13000.0,8.3344,8.3456,8.3344,8.3456,13000.0
2005-05-27 13:10:00,14.85,14.85,14.84,14.85,5800.0,8.3456,8.3456,8.34,8.3456,5800.0
2005-05-27 13:15:00,14.85,14.85,14.84,14.85,7400.0,8.3456,8.3456,8.34,8.3456,7400.0
2005-05-27 13:20:00,14.84,14.85,14.84,14.85,4000.0,8.34,8.3456,8.34,8.3456,4000.0
2005-05-27 13:25:00,14.84,14.85,14.84,14.85,1200.0,8.34,8.3456,8.34,8.3456,1200.0
2005-05-27 13:30:00,14.84,14.85,14.83,14.84,14800.0,8.34,8.3456,8.3344,8.34,14800.0
2005-05-27 13:35:00,14.84,14.84,14.84,14.84,600.0,8.34,8.34,8.34,8.34,600.0
2005-05-27 13:40:00,14.84,14.84,14.84,14.84,4200.0,8.34,8.34,8.34,8.34,4200.0
2005-05-27 13:45:00,14.84,14.84,14.84,14.84,600.0,8.34,8.34,8.34,8.34,600.0
2005-05-27 13:50:00,14.84,14.84,14.84,14.84,8400.0,8.34,8.34,8.34,8.34,8400.0
2005-05-27 13:55:00,14.83,14.84,14.82,14.83,16400.0,8.3344,8.34,8.3288,8.3344,16400.0
2005-05-27 14:00:00,14.82,14.83,14.81,14.83,10800.0,8.3288,8.3344,8.3231,8.3344,10800.0
2005-05-27 14:05:00,14.82,14.82,14.8,14.81,19400.0,8.3288,8.3288,8.3175,8.3231,19400.0
2005-05-27 14:10:00,14.81,14.81,14.8,14.81,14000.0,8.3231,8.3231,8.3175,8.3231,14000.0
2005-05-27 14:15:00,14.81,14.81,14.81,14.81,6200.0,8.3231,8.3231,8.3231,8.3231,6200.0
2005-05-27 14:20:00,14.81,14.81,14.81,14.81,4200.0,8.3231,8.3231,8.3231,8.3231,4200.0
2005-05-27 14:25:00,14.82,14.83,14.82,14.83,13600.0,8.3288,8.3344,8.3288,8.3344,13600.0
2005-05-27 14:30:00,14.83,14.84,14.83,14.84,5200.0,8.3344,8.34,8.3344,8.34,5200.0
2005-05-27 14:35:00,14.84,14.84,14.84,14.84,12600.0,8.34,8.34,8.34,8.34,12600.0
2005-05-27 14:40:00,14.83,14.84,14.83,14.83,6600.0,8.3344,8.34,8.3344,8.3344,6600.0
2005-05-27 14:45:00,14.83,14.83,14.83,14.83,4000.0,8.3344,8.3344,8.3344,8.3344,4000.0
2005-05-27 14:50:00,14.83,14.83,14.81,14.81,14000.0,8.3344,8.3344,8.3231,8.3231,14000.0
2005-05-27 14:55:00,14.82,14.83,14.81,14.82,6200.0,8.3288,8.3344,8.3231,8.3288,6200.0
2005-05-27 15:00:00,14.82,14.83,14.81,14.83,7200.0,8.3288,8.3344,8.3231,8.3344,7200.0
2005-05-27 15:05:00,14.83,14.83,14.83,14.83,9200.0,8.3344,8.3344,8.3344,8.3344,9200.0
2005-05-27 15:10:00,14.83,14.83,14.81,14.82,15000.0,8.3344,8.3344,8.3231,8.3288,15000.0
2005-05-27 15:15:00,14.82,14.82,14.81,14.82,7800.0,8.3288,8.3288,8.3231,8.3288,7800.0
2005-05-27 15:20:00,14.82,14.82,14.81,14.81,22400.0,8.3288,8.3288,8.3231,8.3231,22400.0
2005-05-27 15:25:00,14.81,14.82,14.8,14.81,35000.0,8.3231,8.3288,8.3175,8.3231,35000.0
2005-05-27 15:30:00,14.81,14.82,14.81,14.81,6800.0,8.3231,8.3288,8.3231,8.3231,6800.0
2005-05-27 15:35:00,14.82,14.82,14.81,14.81,19400.0,8.3288,8.3288,8.3231,8.3231,19400.0
2005-05-27 15:40:00,14.81,14.84,14.81,14.84,33600.0,8.3231,8.34,8.3231,8.34,33600.0
2005-05-27 15:45:00,14.83,14.84,14.82,14.82,31000.0,8.3344,8.34,8.3288,8.3288,31000.0
2005-05-27 15:50:00,14.81,14.83,14.81,14.81,45000.0,8.3231,8.3344,8.3231,8.3231,45000.0
2005-05-27 15:55:00,14.81,14.84,14.81,14.84,125800.0,8.3231,8.34,8.3231,8.34,125800.0
2005-05-31 09:30:00,14.88,14.88,14.84,14.85,64000.0,8.3625,8.3625,8.34,8.3456,64000.0
2005-05-31 09:35:00,14.85,14.9,14.85,14.87,90600.0,8.3456,8.3737,8.3456,8.3569,90600.0
2005-05-31 09:40:00,14.87,14.87,14.83,14.85,62400.0,8.3569,8.3569,8.3344,8.3456,62400.0
2005-05-31 09:45:00,14.85,14.88,14.83,14.84,26600.0,8.3456,8.3625,8.3344,8.34,26600.0
2005-05-31 09:50:00,14.83,14.84,14.8,14.83,66400.0,8.3344,8.34,8.3175,8.3344,66400.0
2005-05-31 09:55:00,14.81,14.83,14.76,14.78,35200.0,8.3231,8.3344,8.2951,8.3063,35200.0
2005-05-31 10:00:00,14.78,14.87,14.78,14.87,57200.0,8.3063,8.3569,8.3063,8.3569,57200.0
2005-05-31 10:05:00,14.87,14.98,14.84,14.93,139000.0,8.3569,8.4187,8.34,8.3906,139000.0
2005-05-31 10:10:00,14.93,14.96,14.92,14.94,33000.0,8.3906,8.4074,8.385,8.3962,33000.0
2005-05-31 10:15:00,14.94,14.94,14.89,14.89,34600.0,8.3962,8.3962,8.3681,8.3681,34600.0
2005-05-31 10:20:00,14.88,14.9,14.85,14.9,29800.0,8.3625,8.3737,8.3456,8.3737,29800.0
2005-05-31 10:25:00,14.88,14.91,14.88,14.9,35200.0,8.3625,8.3793,8.3625,8.3737,35200.0
2005-05-31 10:30:00,14.9,14.93,14.88,14.93,50600.0,8.3737,8.3906,8.3625,8.3906,50600.0
2005-05-31 10:35:00,14.93,14.94,14.92,14.94,9000.0,8.3906,8.3962,8.385,8.3962,9000.0
2005-05-31 10:40:00,14.92,14.94,14.9,14.9,10800.0,8.385,8.3962,8.3737,8.3737,10800.0
2005-05-31 10:45:00,14.9,14.9,14.85,14.86,20400.0,8.3737,8.3737,8.3456,8.3512,20400.0
2005-05-31 10:50:00,14.85,14.85,14.84,14.84,29400.0,8.3456,8.3456,8.34,8.34,29400.0
2005-05-31 10:55:00,14.83,14.84,14.79,14.81,73200.0,8.3344,8.34,8.3119,8.3231,73200.0
2005-05-31 11:00:00,14.81,14.82,14.79,14.79,17800.0,8.3231,8.3288,8.3119,8.3119,17800.0
2005-05-31 11:05:00,14.78,14.8,14.75,14.76,38600.0,8.3063,8.3175,8.2894,8.2951,38600.0
2005-05-31 11:10:00,14.76,14.77,14.72,14.74,25600.0,8.2951,8.3007,8.2726,8.2838,25600.0
2005-05-31 11:15:00,14.74,14.76,14.73,14.74,22800.0,8.2838,8.2951,8.2782,8.2838,22800.0
2005-05-31 11:20:00,14.74,14.76,14.72,14.76,22200.0,8.2838,8.2951,8.2726,8.2951,22200.0
2005-05-31 11:25:00,14.77,14.77,14.74,14.76,11800.0,8.3007,8.3007,8.2838,8.2951,11800.0
2005-05-31 11:30:00,14.77,14.77,14.76,14.77,8000.0,8.3007,8.3007,8.2951,8.3007,8000.0
2005-05-31 11:35:00,14.77,14.79,14.77,14.78,17000.0,8.3007,8.3119,8.3007,8.3063,17000.0
2005-05-31 11:40:00,14.79,14.79,14.76,14.76,6200.0,8.3119,8.3119,8.2951,8.2951,6200.0
2005-05-31 11:45:00,14.76,14.78,14.75,14.78,45400.0,8.2951,8.3063,8.2894,8.3063,45400.0
2005-05-31 11:50:00,14.78,14.79,14.78,14.79,5800.0,8.3063,8.3119,8.3063,8.3119,5800.0
2005-05-31 11:55:00,14.79,14.8,14.79,14.79,15600.0,8.3119,8.3175,8.3119,8.3119,15600.0
2005-05-31 12:00:00,14.8,14.81,14.79,14.81,15000.0,8.3175,8.3231,8.3119,8.3231,15000.0
2005-05-31 12:05:00,14.81,14.82,14.79,14.81,21000.0,8.3231,8.3288,8.3119,8.3231,21000.0
2005-05-31 12:10:00,14.81,14.81,14.79,14.8,14800.0,8.3231,8.3231,8.3119,8.3175,14800.0
2005-05-31 12:15:00,14.8,14.81,14.8,14.81,9000.0,8.3175,8.3231,8.3175,8.3231,9000.0
2005-05-31 12:20:00,14.79,14.8,14.79,14.79,6200.0,8.3119,8.3175,8.3119,8.3119,6200.0
2005-05-31 12:25:00,14.79,14.84,14.79,14.84,23600.0,8.3119,8.34,8.3119,8.34,23600.0
2005-05-31 12:30:00,14.83,14.87,14.83,14.87,36600.0,8.3344,8.3569,8.3344,8.3569,36600.0
2005-05-31 12:35:00,14.87,14.88,14.83,14.85,16400.0,8.3569,8.3625,8.3344,8.3456,16400.0
2005-05-31 12:40:00,14.83,14.84,14.83,14.84,5400.0,8.3344,8.34,8.3344,8.34,5400.0
2005-05-31 12:45:00,14.83,14.84,14.81,14.82,17200.0,8.3344,8.34,8.3231,8.3288,17200.0
2005-05-31 12:50:00,14.81,14.82,14.81,14.81,3600.0,8.3231,8.3288,8.3231,8.3231,3600.0
2005-05-31 12:55:00,14.8,14.81,14.8,14.8,5400.0,8.3175,8.3231,8.3175,8.3175,5400.0
2005-05-31 13:00:00,14.8,14.81,14.79,14.8,8800.0,8.3175,8.3231,8.3119,8.3175,8800.0
2005-05-31 13:05:00,14.79,14.8,14.79,14.79,6800.0,8.3119,8.3175,8.3119,8.3119,6800.0
2005-05-31 13:10:00,14.79,14.79,14.79,14.79,2600.0,8.3119,8.3119,8.3119,8.3119,2600.0
2005-05-31 13:15:00,14.79,14.79,14.78,14.78,8200.0,8.3119,8.3119,8.3063,8.3063,8200.0
2005-05-31 13:20:00,14.78,14.82,14.78,14.8,26800.0,8.3063,8.3288,8.3063,8.3175,26800.0
2005-05-31 13:25:00,14.8,14.81,14.8,14.81,6000.0,8.3175,8.3231,8.3175,8.3231,6000.0
2005-05-31 13:30:00,14.81,14.83,14.81,14.81,29800.0,8.3231,8.3344,8.3231,8.3231,29800.0
2005-05-31 13:35:00,14.81,14.83,14.81,14.83,19200.0,8.3231,8.3344,8.3231,8.3344,19200.0
2005-05-31 13:40:00,14.83,14.83,14.83,14.83,7800.0,8.3344,8.3344,8.3344,8.3344,7800.0
2005-05-31 13:45:00,14.83,14.85,14.83,14.85,7000.0,8.3344,8.3456,8.3344,8.3456,7000.0
2005-05-31 13:50:00,14.85,14.88,14.85,14.87,20200.0,8.3456,8.3625,8.3456,8.3569,20200.0
2005-05-31 13:55:00,14.87,14.88,14.85,14.85,20600.0,8.3569,8.3625,8.3456,8.3456,20600.0
2005-05-31 14:00:00,14.85,14.88,14.84,14.84,11800.0,8.3456,8.3625,8.34,8.34,11800.0
2005-05-31 14:05:00,14.84,14.84,14.84,14.84,4600.0,8.34,8.34,8.34,8.34,4600.0
2005-05-31 14:10:00,14.84,14.84,14.83,14.83,10800.0,8.34,8.34,8.3344,8.3344,10800.0
2005-05-31 14:15:00,14.84,14.87,14.84,14.86,9800.0,8.34,8.3569,8.34,8.3512,9800.0
2005-05-31 14:20:00,14.86,14.86,14.83,14.83,14600.0,8.3512,8.3512,8.3344,8.3344,14600.0
2005-05-31 14:25:00,14.83,14.85,14.83,14.84,11200.0,8.3344,8.3456,8.3344,8.34,11200.0
2005-05-31 14:30:00,14.84,14.88,14.84,14.88,18400.0,8.34,8.3625,8.34,8.3625,18400.0
2005-05-31 14:35:00,14.88,14.88,14.87,14.87,20600.0,8.3625,8.3625,8.3569,8.3569,20600.0
2005-05-31 14:40:00,14.87,14.88,14.87,14.88,17600.0,8.3569,8.3625,8.3569,8.3625,17600.0
2005-05-31 14:45:00,14.88,14.88,14.88,14.88,13200.0,8.3625,8.3625,8.3625,8.3625,13200.0
2005-05-31 14:50:00,14.88,14.89,14.88,14.88,15200.0,8.3625,8.3681,8.3625,8.3625,15200.0
2005-05-31 14:55:00,14.88,14.89,14.88,14.89,15000.0,8.3625,8.3681,8.3625,8.3681,15000.0
2005-05-31 15:00:00,14.9,14.9,14.89,14.9,14800.0,8.3737,8.3737,8.3681,8.3737,14800.0
2005-05-31 15:05:00,14.9,14.9,14.88,14.88,17600.0,8.3737,8.3737,8.3625,8.3625,17600.0
2005-05-31 15:10:00,14.88,14.88,14.88,14.88,37000.0,8.3625,8.3625,8.3625,8.3625,37000.0
2005-05-31 15:15:00,14.88,14.91,14.88,14.88,37600.0,8.3625,8.3793,8.3625,8.3625,37600.0
2005-05-31 15:20:00,14.88,14.9,14.88,14.89,28200.0,8.3625,8.3737,8.3625,8.3681,28200.0
2005-05-31 15:25:00,14.89,14.9,14.88,14.88,25200.0,8.3681,8.3737,8.3625,8.3625,25200.0
2005-05-31 15:30:00,14.88,14.88,14.84,14.88,54800.0,8.3625,8.3625,8.34,8.3625,54800.0
2005-05-31 15:35:00,14.88,14.88,14.88,14.88,16600.0,8.3625,8.3625,8.3625,8.3625,16600.0
2005-05-31 15:40:00,14.88,14.88,14.84,14.84,54600.0,8.3625,8.3625,8.34,8.34,54600.0
2005-05-31 15:45:00,14.84,14.86,14.83,14.85,40800.0,8.34,8.3512,8.3344,8.3456,40800.0
2005-05-31 15:50:00,14.84,14.85,14.81,14.85,80600.0,8.34,8.3456,8.3231,8.3456,80600.0
2005-05-31 15:55:00,14.85,14.88,14.84,14.86,147400.0,8.3456,8.3625,8.34,8.3512,147400.0
2005-06-01 09:30:00,14.9,14.9,14.75,14.78,54600.0,8.3737,8.3737,8.2894,8.3063,54600.0
2005-06-01 09:35:00,14.77,14.84,14.77,14.83,41200.0,8.3007,8.34,8.3007,8.3344,41200.0
2005-06-01 09:40:00,14.82,14.9,14.82,14.83,36400.0,8.3288,8.3737,8.3288,8.3344,36400.0
2005-06-01 09:45:00,14.83,14.83,14.79,14.8,39000.0,8.3344,8.3344,8.3119,8.3175,39000.0
2005-06-01 09:50:00,14.8,14.82,14.77,14.8,33600.0,8.3175,8.3288,8.3007,8.3175,33600.0
2005-06-01 09:55:00,14.79,14.88,14.79,14.88,24400.0,8.3119,8.3625,8.3119,8.3625,24400.0
2005-06-01 10:00:00,14.87,14.96,14.87,14.95,50600.0,8.3569,8.4074,8.3569,8.4018,50600.0
2005-06-01 10:05:00,14.96,15.05,14.95,15.02,124400.0,8.4074,8.458,8.4018,8.4412,124400.0
2005-06-01 10:10:00,15.02,15.06,14.99,15.06,122800.0,8.4412,8.4636,8.4243,8.4636,122800.0
2005-06-01 10:15:00,15.06,15.15,15.06,15.1,249000.0,8.4636,8.5142,8.4636,8.4861,249000.0
2005-06-01 10:20:00,15.1,15.1,15.05,15.06,45200.0,8.4861,8.4861,8.458,8.4636,45200.0
2005-06-01 10:25:00,15.06,15.08,15.02,15.02,60600.0,8.4636,8.4749,8.4412,8.4412,60600.0
2005-06-01 10:30:00,15.03,15.06,15.03,15.06,38600.0,8.4468,8.4636,8.4468,8.4636,38600.0
2005-06-01 10:35:00,15.05,15.06,15.03,15.05,84200.0,8.458,8.4636,8.4468,8.458,84200.0
2005-06-01 10:40:00,15.05,15.06,15.03,15.06,48000.0,8.458,8.4636,8.4468,8.4636,48000.0
2005-06-01 10:45:00,15.05,15.07,15.05,15.07,56000.0,8.458,8.4693,8.458,8.4693,56000.0
2005-06-01 10:50:00,15.07,15.08,15.06,15.07,55600.0,8.4693,8.4749,8.4636,8.4693,55600.0
2005-06-01 10:55:00,15.08,15.09,15.06,15.06,23400.0,8.4749,8.4805,8.4636,8.4636,23400.0
2005-06-01 11:00:00,15.06,15.09,15.06,15.09,25400.0,8.4636,8.4805,8.4636,8.4805,25400.0
2005-06-01 11:05:00,15.08,15.1,15.08,15.08,47800.0,8.4749,8.4861,8.4749,8.4749,47800.0
2005-06-01 11:10:00,15.08,15.1,15.07,15.1,28400.0,8.4749,8.4861,8.4693,8.4861,28400.0
2005-06-01 11:15:00,15.1,15.17,15.1,15.17,96000.0,8.4861,8.5255,8.4861,8.5255,96000.0
2005-06-01 11:20:00,15.16,15.2,15.15,15.19,73800.0,8.5198,8.5423,8.5142,8.5367,73800.0
2005-06-01 11:25:00,15.19,15.19,15.17,15.19,69800.0,8.5367,8.5367,8.5255,8.5367,69800.0
2005-06-01 11:30:00,15.19,15.2,15.15,15.17,79800.0,8.5367,8.5423,8.5142,8.5255,79800.0
2005-06-01 11:35:00,15.17,15.18,15.15,15.15,48000.0,8.5255,8.5311,8.5142,8.5142,48000.0
2005-06-01 11:40:00,15.15,15.17,15.15,15.15,225200.0,8.5142,8.5255,8.5142,8.5142,225200.0
2005-06-01 11:45:00,15.15,15.15,15.13,15.13,25000.0,8.5142,8.5142,8.503,8.503,25000.0
2005-06-01 11:50:00,15.13,15.15,15.11,15.15,31800.0,8.503,8.5142,8.4917,8.5142,31800.0
2005-06-01 11:55:00,15.13,15.15,15.13,15.13,19600.0,8.503,8.5142,8.503,8.503,19600.0
2005-06-01 12:00:00,15.14,15.14,15.12,15.12,71400.0,8.5086,8.5086,8.4974,8.4974,71400.0
2005-06-01 12:05:00,15.12,15.13,15.11,15.11,25600.0,8.4974,8.503,8.4917,8.4917,25600.0
2005-06-01 12:10:00,15.11,15.11,15.07,15.1,63200.0,8.4917,8.4917,8.4693,8.4861,63200.0
2005-06-01 12:15:00,15.11,15.11,15.08,15.08,11800.0,8.4917,8.4917,8.4749,8.4749,11800.0
2005-06-01 12:20:00,15.08,15.08,15.04,15.05,30800.0,8.4749,8.4749,8.4524,8.458,30800.0
2005-06-01 12:25:00,15.05,15.05,15.04,15.04,2600.0,8.458,8.458,8.4524,8.4524,2600.0
2005-06-01 12:30:00,15.04,15.05,15.04,15.05,18800.0,8.4524,8.458,8.4524,8.458,18800.0
2005-06-01 12:35:00,15.05,15.05,15.03,15.03,8400.0,8.458,8.458,8.4468,8.4468,8400.0
2005-06-01 12:40:00,15.04,15.07,15.04,15.06,13000.0,8.4524,8.4693,8.4524,8.4636,13000.0
2005-06-01 12:45:00,15.06,15.08,15.04,15.05,22400.0,8.4636,8.4749,8.4524,8.458,22400.0
2005-06-01 12:50:00,15.05,15.05,14.99,15.01,124600.0,8.458,8.458,8.4243,8.4355,124600.0
2005-06-01 12:55:00,15.01,15.03,15.01,15.02,9000.0,8.4355,8.4468,8.4355,8.4412,9000.0
2005-06-01 13:00:00,15.02,15.04,15.02,15.03,7800.0,8.4412,8.4524,8.4412,8.4468,7800.0
2005-06-01 13:05:00,15.03,15.05,15.02,15.03,18000.0,8.4468,8.458,8.4412,8.4468,18000.0
2005-06-01 13:10:00,15.03,15.04,15.03,15.03,16400.0,8.4468,8.4524,8.4468,8.4468,16400.0
2005-06-01 13:15:00,15.03,15.04,15.02,15.02,12600.0,8.4468,8.4524,8.4412,8.4412,12600.0
2005-06-01 13:20:00,15.02,15.04,15.01,15.04,11400.0,8.4412,8.4524,8.4355,8.4524,11400.0
2005-06-01 13:25:00,15.03,15.03,15.03,15.03,5200.0,8.4468,8.4468,8.4468,8.4468,5200.0
2005-06-01 13:30:00,15.02,15.04,15.02,15.03,6200.0,8.4412,8.4524,8.4412,8.4468,6200.0
2005-06-01 13:35:00,15.03,15.04,15.03,15.04,8400.0,8.4468,8.4524,8.4468,8.4524,8400.0
2005-06-01 13:40:00,15.04,15.04,15.03,15.03,22600.0,8.4524,8.4524,8.4468,8.4468,22600.0
2005-06-01 13:45:00,15.02,15.02,15.02,15.02,3600.0,8.4412,8.4412,8.4412,8.4412,3600.0
2005-06-01 13:50:00,15.02,15.02,15.02,15.02,7800.0,8.4412,8.4412,8.4412,8.4412,7800.0
2005-06-01 13:55:00,15.02,15.04,15.01,15.04,16800.0,8.4412,8.4524,8.4355,8.4524,16800.0
2005-06-01 14:00:00,15.04,15.08,15.03,15.06,35800.0,8.4524,8.4749,8.4468,8.4636,35800.0
2005-06-01 14:05:00,15.07,15.07,15.04,15.04,9200.0,8.4693,8.4693,8.4524,8.4524,9200.0
2005-06-01 14:10:00,15.04,15.04,14.97,14.97,45200.0,8.4524,8.4524,8.4131,8.4131,45200.0
2005-06-01 14:15:00,14.97,14.98,14.94,14.95,84400.0,8.4131,8.4187,8.3962,8.4018,84400.0
2005-06-01 14:20:00,14.95,14.96,14.9,14.91,52000.0,8.4018,8.4074,8.3737,8.3793,52000.0
2005-06-01 14:25:00,14.92,14.94,14.9,14.94,22000.0,8.385,8.3962,8.3737,8.3962,22000.0
2005-06-01 14:30:00,14.94,14.94,14.91,14.91,18200.0,8.3962,8.3962,8.3793,8.3793,18200.0
2005-06-01 14:35:00,14.91,14.95,14.91,14.95,25400.0,8.3793,8.4018,8.3793,8.4018,25400.0
2005-06-01 14:40:00,14.95,14.95,14.86,14.87,61400.0,8.4018,8.4018,8.3512,8.3569,61400.0
2005-06-01 14:45:00,14.87,14.88,14.81,14.86,74600.0,8.3569,8.3625,8.3231,8.3512,74600.0
2005-06-01 14:50:00,14.85,14.87,14.84,14.86,29600.0,8.3456,8.3569,8.34,8.3512,29600.0
2005-06-01 14:55:00,14.86,14.86,14.83,14.84,25200.0,8.3512,8.3512,8.3344,8.34,25200.0
2005-06-01 15:00:00,14.83,14.88,14.83,14.88,12000.0,8.3344,8.3625,8.3344,8.3625,12000.0
2005-06-01 15:05:00,14.87,14.9,14.87,14.9,32400.0,8.3569,8.3737,8.3569,8.3737,32400.0
2005-06-01 15:10:00,14.9,14.91,14.88,14.9,24000.0,8.3737,8.3793,8.3625,8.3737,24000.0
2005-06-01 15:15:00,14.9,14.9,14.88,14.88,28600.0,8.3737,8.3737,8.3625,8.3625,28600.0
2005-06-01 15:20:00,14.89,14.9,14.87,14.88,18000.0,8.3681,8.3737,8.3569,8.3625,18000.0
2005-06-01 15:25:00,14.88,14.89,14.88,14.88,17000.0,8.3625,8.3681,8.3625,8.3625,17000.0
2005-06-01 15:30:00,14.88,14.95,14.88,14.95,37600.0,8.3625,8.4018,8.3625,8.4018,37600.0
2005-06-01 15:35:00,14.95,14.97,14.95,14.97,22200.0,8.4018,8.4131,8.4018,8.4131,22200.0
2005-06-01 15:40:00,14.97,14.97,14.96,14.97,35200.0,8.4131,8.4131,8.4074,8.4131,35200.0
2005-06-01 15:45:00,14.97,15.01,14.97,14.99,33000.0,8.4131,8.4355,8.4131,8.4243,33000.0
2005-06-01 15:50:00,14.99,15.03,14.99,15.03,14800.0,8.4243,8.4468,8.4243,8.4468,14800.0
2005-06-01 15:55:00,15.01,15.04,14.99,14.99,66800.0,8.4355,8.4524,8.4243,8.4243,66800.0
2005-06-02 09:30:00,14.95,14.96,14.89,14.89,84400.0,8.4018,8.4074,8.3681,8.3681,84400.0
2005-06-02 09:35:00,14.88,14.98,14.88,14.98,51000.0,8.3625,8.4187,8.3625,8.4187,51000.0
2005-06-02 09:40:00,14.99,14.99,14.97,14.98,79600.0,8.4243,8.4243,8.4131,8.4187,79600.0
2005-06-02 09:45:00,14.99,14.99,14.96,14.97,56000.0,8.4243,8.4243,8.4074,8.4131,56000.0
2005-06-02 09:50:00,14.97,15.03,14.97,15.03,51000.0,8.4131,8.4468,8.4131,8.4468,51000.0
2005-06-02 09:55:00,15.02,15.03,15.0,15.03,12400.0,8.4412,8.4468,8.4299,8.4468,12400.0
2005-06-02 10:00:00,15.03,15.04,14.99,14.99,35200.0,8.4468,8.4524,8.4243,8.4243,35200.0
2005-06-02 10:05:00,15.0,15.0,14.96,14.97,23800.0,8.4299,8.4299,8.4074,8.4131,23800.0
2005-06-02 10:10:00,14.97,14.98,14.95,14.98,42800.0,8.4131,8.4187,8.4018,8.4187,42800.0
2005-06-02 10:15:00,14.98,15.0,14.95,14.96,70000.0,8.4187,8.4299,8.4018,8.4074,70000.0
2005-06-02 10:20:00,14.95,14.96,14.94,14.96,10000.0,8.4018,8.4074,8.3962,8.4074,10000.0
2005-06-02 10:25:00,14.96,14.97,14.95,14.97,24200.0,8.4074,8.4131,8.4018,8.4131,24200.0
2005-06-02 10:30:00,14.97,15.01,14.96,14.99,95600.0,8.4131,8.4355,8.4074,8.4243,95600.0
2005-06-02 10:35:00,14.97,14.97,14.95,14.96,50600.0,8.4131,8.4131,8.4018,8.4074,50600.0
2005-06-02 10:40:00,14.97,15.05,14.97,15.04,82600.0,8.4131,8.458,8.4131,8.4524,82600.0
2005-06-02 10:45:00,15.04,15.05,15.04,15.04,33000.0,8.4524,8.458,8.4524,8.4524,33000.0
2005-06-02 10:50:00,15.04,15.04,15.01,15.03,15000.0,8.4524,8.4524,8.4355,8.4468,15000.0
2005-06-02 10:55:00,15.03,15.03,14.99,15.01,31400.0,8.4468,8.4468,8.4243,8.4355,31400.0
2005-06-02 11:00:00,15.01,15.01,14.99,15.0,48600.0,8.4355,8.4355,8.4243,8.4299,48600.0
2005-06-02 11:05:00,15.0,15.03,15.0,15.02,23600.0,8.4299,8.4468,8.4299,8.4412,23600.0
2005-06-02 11:10:00,15.02,15.05,15.02,15.03,24200.0,8.4412,8.458,8.4412,8.4468,24200.0
2005-06-02 11:15:00,15.03,15.05,15.02,15.05,17200.0,8.4468,8.458,8.4412,8.458,17200.0
2005-06-02 11:20:00,15.05,15.06,15.04,15.04,22600.0,8.458,8.4636,8.4524,8.4524,22600.0
2005-06-02 11:25:00,15.05,15.06,15.05,15.05,11600.0,8.458,8.4636,8.458,8.458,11600.0
2005-06-02 11:30:00,15.05,15.05,15.04,15.04,11200.0,8.458,8.458,8.4524,8.4524,11200.0
2005-06-02 11:35:00,15.04,15.06,15.03,15.06,14600.0,8.4524,8.4636,8.4468,8.4636,14600.0
2005-06-02 11:40:00,15.06,15.06,15.04,15.04,12200.0,8.4636,8.4636,8.4524,8.4524,12200.0
2005-06-02 11:45:00,15.04,15.04,15.02,15.02,9600.0,8.4524,8.4524,8.4412,8.4412,9600.0
2005-06-02 11:50:00,15.03,15.03,15.01,15.01,19800.0,8.4468,8.4468,8.4355,8.4355,19800.0
2005-06-02 11:55:00,15.01,15.01,14.99,15.0,57600.0,8.4355,8.4355,8.4243,8.4299,57600.0
2005-06-02 12:00:00,15.0,15.04,15.0,15.02,25400.0,8.4299,8.4524,8.4299,8.4412,25400.0
2005-06-02 12:05:00,15.03,15.03,15.02,15.02,8400.0,8.4468,8.4468,8.4412,8.4412,8400.0
2005-06-02 12:10:00,15.02,15.04,15.02,15.02,64200.0,8.4412,8.4524,8.4412,8.4412,64200.0
2005-06-02 12:15:00,15.02,15.03,15.02,15.02,40400.0,8.4412,8.4468,8.4412,8.4412,40400.0
2005-06-02 12:20:00,15.03,15.03,15.0,15.01,27000.0,8.4468,8.4468,8.4299,8.4355,27000.0
2005-06-02 12:25:00,15.0,15.01,15.0,15.01,9800.0,8.4299,8.4355,8.4299,8.4355,9800.0
2005-06-02 12:30:00,15.01,15.02,15.01,15.02,7000.0,8.4355,8.4412,8.4355,8.4412,7000.0
2005-06-02 12:35:00,15.02,15.02,15.01,15.01,7200.0,8.4412,8.4412,8.4355,8.4355,7200.0
2005-06-02 12:40:00,15.01,15.02,15.0,15.02,14600.0,8.4355,8.4412,8.4299,8.4412,14600.0
2005-06-02 12:45:00,15.0,15.02,15.0,15.0,11400.0,8.4299,8.4412,8.4299,8.4299,11400.0
2005-06-02 12:50:00,15.0,15.04,15.0,15.02,13800.0,8.4299,8.4524,8.4299,8.4412,13800.0
2005-06-02 12:55:00,15.02,15.02,15.0,15.02,20200.0,8.4412,8.4412,8.4299,8.4412,20200.0
2005-06-02 13:00:00,15.02,15.03,15.02,15.03,6000.0,8.4412,8.4468,8.4412,8.4468,6000.0
2005-06-02 13:05:00,15.04,15.04,15.0,15.0,53200.0,8.4524,8.4524,8.4299,8.4299,53200.0
2005-06-02 13:10:00,15.01,15.02,15.0,15.01,54000.0,8.4355,8.4412,8.4299,8.4355,54000.0
2005-06-02 13:15:00,15.01,15.01,15.01,15.01,4600.0,8.4355,8.4355,8.4355,8.4355,4600.0
2005-06-02 13:20:00,15.01,15.01,15.0,15.0,33200.0,8.4355,8.4355,8.4299,8.4299,33200.0
2005-06-02 13:25:00,15.0,15.01,14.99,14.99,17400.0,8.4299,8.4355,8.4243,8.4243,17400.0
2005-06-02 13:30:00,14.99,14.99,14.98,14.99,34000.0,8.4243,8.4243,8.4187,8.4243,34000.0
2005-06-02 13:35:00,14.99,14.99,14.97,14.97,16800.0,8.4243,8.4243,8.4131,8.4131,16800.0
2005-06-02 13:40:00,14.98,14.99,14.96,14.97,32800.0,8.4187,8.4243,8.4074,8.4131,32800.0
2005-06-02 13:45:00,14.96,14.98,14.96,14.97,31400.0,8.4074,8.4187,8.4074,8.4131,31400.0
2005-06-02 13:50:00,14.97,14.98,14.97,14.97,13000.0,8.4131,8.4187,8.4131,8.4131,13000.0
2005-06-02 13:55:00,14.97,14.99,14.96,14.98,48200.0,8.4131,8.4243,8.4074,8.4187,48200.0
2005-06-02 14:00:00,14.98,15.02,14.97,15.01,23000.0,8.4187,8.4412,8.4131,8.4355,23000.0
2005-06-02 14:05:00,15.01,15.01,14.99,15.01,26400.0,8.4355,8.4355,8.4243,8.4355,26400.0
2005-06-02 14:10:00,15.01,15.01,14.99,15.0,37000.0,8.4355,8.4355,8.4243,8.4299,37000.0
2005-06-02 14:15:00,15.0,15.0,14.98,14.98,13400.0,8.4299,8.4299,8.4187,8.4187,13400.0
2005-06-02 14:20:00,14.98,14.99,14.98,14.98,20200.0,8.4187,8.4243,8.4187,8.4187,20200.0
2005-06-02 14:25:00,14.98,15.0,14.98,15.0,47400.0,8.4187,8.4299,8.4187,8.4299,47400.0
2005-06-02 14:30:00,15.0,15.0,14.99,15.0,58200.0,8.4299,8.4299,8.4243,8.4299,58200.0
2005-06-02 14:35:00,14.99,15.0,14.96,14.97,46800.0,8.4243,8.4299,8.4074,8.4131,46800.0
2005-06-02 14:40:00,14.97,14.97,14.97,14.97,26400.0,8.4131,8.4131,8.4131,8.4131,26400.0
2005-06-02 14:45:00,14.97,14.98,14.97,14.97,28000.0,8.4131,8.4187,8.4131,8.4131,28000.0
2005-06-02 14:50:00,14.98,14.99,14.97,14.99,30800.0,8.4187,8.4243,8.4131,8.4243,30800.0
2005-06-02 14:55:00,14.99,14.99,14.97,14.99,27800.0,8.4243,8.4243,8.4131,8.4243,27800.0
2005-06-02 15:00:00,14.99,15.01,14.99,15.01,17200.0,8.4243,8.4355,8.4243,8.4355,17200.0
2005-06-02 15:05:00,15.01,15.01,14.97,14.99,30000.0,8.4355,8.4355,8.4131,8.4243,30000.0
2005-06-02 15:10:00,14.98,14.98,14.97,14.98,23000.0,8.4187,8.4187,8.4131,8.4187,23000.0
2005-06-02 15:15:00,14.98,15.01,14.97,15.0,85800.0,8.4187,8.4355,8.4131,8.4299,85800.0
2005-06-02 15:20:00,15.0,15.0,14.99,14.99,18400.0,8.4299,8.4299,8.4243,8.4243,18400.0
2005-06-02 15:25:00,14.99,15.02,14.99,15.01,47200.0,8.4243,8.4412,8.4243,8.4355,47200.0
2005-06-02 15:30:00,15.01,15.01,14.98,14.98,41800.0,8.4355,8.4355,8.4187,8.4187,41800.0
2005-06-02 15:35:00,14.98,15.02,14.98,15.02,17800.0,8.4187,8.4412,8.4187,8.4412,17800.0
2005-06-02 15:40:00,15.01,15.06,15.01,15.06,84200.0,8.4355,8.4636,8.4355,8.4636,84200.0
2005-06-02 15:45:00,15.06,15.06,15.03,15.03,34800.0,8.4636,8.4636,8.4468,8.4468,34800.0
2005-06-02 15:50:00,15.03,15.04,15.01,15.01,75000.0,8.4468,8.4524,8.4355,8.4355,75000.0
2005-06-02 15:55:00,15.01,15.04,15.01,15.04,136000.0,8.4355,8.4524,8.4355,8.4524,136000.0
2005-06-03 09:30:00,15.05,15.1,14.97,14.97,62000.0,8.458,8.4861,8.4131,8.4131,62000.0
2005-06-03 09:35:00,14.97,15.02,14.95,15.01,43800.0,8.4131,8.4412,8.4018,8.4355,43800.0
2005-06-03 09:40:00,15.01,15.07,15.0,15.06,21200.0,8.4355,8.4693,8.4299,8.4636,21200.0
2005-06-03 09:45:00,15.07,15.11,15.07,15.09,25200.0,8.4693,8.4917,8.4693,8.4805,25200.0
2005-06-03 09:50:00,15.08,15.09,15.06,15.09,14000.0,8.4749,8.4805,8.4636,8.4805,14000.0
2005-06-03 09:55:00,15.09,15.1,15.06,15.07,166200.0,8.4805,8.4861,8.4636,8.4693,166200.0
2005-06-03 10:00:00,15.06,15.06,15.03,15.05,50600.0,8.4636,8.4636,8.4468,8.458,50600.0
2005-06-03 10:05:00,15.05,15.07,15.02,15.03,30400.0,8.458,8.4693,8.4412,8.4468,30400.0
2005-06-03 10:10:00,15.03,15.05,15.01,15.04,54200.0,8.4468,8.458,8.4355,8.4524,54200.0
2005-06-03 10:15:00,15.02,15.05,15.02,15.04,15800.0,8.4412,8.458,8.4412,8.4524,15800.0
2005-06-03 10:20:00,15.04,15.04,14.99,14.99,85800.0,8.4524,8.4524,8.4243,8.4243,85800.0
2005-06-03 10:25:00,14.99,15.01,14.99,15.0,54800.0,8.4243,8.4355,8.4243,8.4299,54800.0
2005-06-03 10:30:00,15.01,15.03,14.97,15.01,41400.0,8.4355,8.4468,8.4131,8.4355,41400.0
2005-06-03 10:35:00,15.0,15.01,14.97,15.01,16400.0,8.4299,8.4355,8.4131,8.4355,16400.0
2005-06-03 10:40:00,14.99,15.01,14.98,14.99,6400.0,8.4243,8.4355,8.4187,8.4243,6400.0
2005-06-03 10:45:00,14.99,15.01,14.97,15.0,39800.0,8.4243,8.4355,8.4131,8.4299,39800.0
2005-06-03 10:50:00,15.01,15.04,15.0,15.03,18800.0,8.4355,8.4524,8.4299,8.4468,18800.0
2005-06-03 10:55:00,15.03,15.05,15.03,15.03,20000.0,8.4468,8.458,8.4468,8.4468,20000.0
2005-06-03 11:00:00,15.04,15.04,15.0,15.01,24800.0,8.4524,8.4524,8.4299,8.4355,24800.0
2005-06-03 11:05:00,15.01,15.01,14.99,15.01,19000.0,8.4355,8.4355,8.4243,8.4355,19000.0
2005-06-03 11:10:00,15.01,15.01,15.0,15.01,25000.0,8.4355,8.4355,8.4299,8.4355,25000.0
2005-06-03 11:15:00,15.01,15.02,14.99,14.99,22600.0,8.4355,8.4412,8.4243,8.4243,22600.0
2005-06-03 11:20:00,15.0,15.01,14.99,15.0,32600.0,8.4299,8.4355,8.4243,8.4299,32600.0
2005-06-03 11:25:00,15.0,15.0,14.99,14.99,10000.0,8.4299,8.4299,8.4243,8.4243,10000.0
2005-06-03 11:30:00,14.99,14.99,14.99,14.99,15800.0,8.4243,8.4243,8.4243,8.4243,15800.0
2005-06-03 11:35:00,14.99,14.99,14.97,14.97,48000.0,8.4243,8.4243,8.4131,8.4131,48000.0
2005-06-03 11:40:00,14.97,14.98,14.96,14.97,23000.0,8.4131,8.4187,8.4074,8.4131,23000.0
2005-06-03 11:45:00,14.97,14.98,14.96,14.97,32600.0,8.4131,8.4187,8.4074,8.4131,32600.0
2005-06-03 11:50:00,14.97,14.97,14.95,14.95,43600.0,8.4131,8.4131,8.4018,8.4018,43600.0
2005-06-03 11:55:00,14.95,14.99,14.95,14.96,22600.0,8.4018,8.4243,8.4018,8.4074,22600.0
2005-06-03 12:00:00,14.96,14.99,14.96,14.99,18400.0,8.4074,8.4243,8.4074,8.4243,18400.0
2005-06-03 12:05:00,14.99,14.99,14.97,14.97,6000.0,8.4243,8.4243,8.4131,8.4131,6000.0
2005-06-03 12:10:00,14.97,14.97,14.95,14.96,12800.0,8.4131,8.4131,8.4018,8.4074,12800.0
2005-06-03 12:15:00,14.96,14.97,14.95,14.97,4800.0,8.4074,8.4131,8.4018,8.4131,4800.0
2005-06-03 12:20:00,14.97,14.97,14.97,14.97,5000.0,8.4131,8.4131,8.4131,8.4131,5000.0
2005-06-03 12:25:00,14.97,14.98,14.97,14.97,29600.0,8.4131,8.4187,8.4131,8.4131,29600.0
2005-06-03 12:30:00,14.97,14.97,14.93,14.93,33400.0,8.4131,8.4131,8.3906,8.3906,33400.0
2005-06-03 12:35:00,14.93,14.93,14.87,14.89,54800.0,8.3906,8.3906,8.3569,8.3681,54800.0
2005-06-03 12:40:00,14.89,14.93,14.89,14.92,13200.0,8.3681,8.3906,8.3681,8.385,13200.0
2005-06-03 12:45:00,14.91,14.91,14.9,14.9,7800.0,8.3793,8.3793,8.3737,8.3737,7800.0
2005-06-03 12:50:00,14.92,14.93,14.92,14.92,22800.0,8.385,8.3906,8.385,8.385,22800.0
2005-06-03 12:55:00,14.91,14.92,14.9,14.9,7400.0,8.3793,8.385,8.3737,8.3737,7400.0
2005-06-03 13:00:00,14.92,14.92,14.9,14.9,12600.0,8.385,8.385,8.3737,8.3737,12600.0
2005-06-03 13:05:00,14.9,14.91,14.9,14.9,20400.0,8.3737,8.3793,8.3737,8.3737,20400.0
2005-06-03 13:10:00,14.9,14.9,14.9,14.9,15800.0,8.3737,8.3737,8.3737,8.3737,15800.0
2005-06-03 13:15:00,14.9,14.9,14.88,14.88,26600.0,8.3737,8.3737,8.3625,8.3625,26600.0
2005-06-03 13:20:00,14.88,14.9,14.87,14.9,22800.0,8.3625,8.3737,8.3569,8.3737,22800.0
2005-06-03 13:25:00,14.9,14.96,14.89,14.95,46600.0,8.3737,8.4074,8.3681,8.4018,46600.0
2005-06-03 13:30:00,14.96,14.98,14.92,14.97,79200.0,8.4074,8.4187,8.385,8.4131,79200.0
2005-06-03 13:35:00,14.97,14.99,14.96,14.97,32800.0,8.4131,8.4243,8.4074,8.4131,32800.0
2005-06-03 13:40:00,14.97,14.97,14.96,14.96,8800.0,8.4131,8.4131,8.4074,8.4074,8800.0
2005-06-03 13:45:00,14.97,14.97,14.96,14.96,23000.0,8.4131,8.4131,8.4074,8.4074,23000.0
2005-06-03 13:50:00,14.96,14.96,14.95,14.96,16000.0,8.4074,8.4074,8.4018,8.4074,16000.0
2005-06-03 13:55:00,14.95,14.96,14.94,14.95,9400.0,8.4018,8.4074,8.3962,8.4018,9400.0
2005-06-03 14:00:00,14.94,14.95,14.92,14.94,12600.0,8.3962,8.4018,8.385,8.3962,12600.0
2005-06-03 14:05:00,14.94,14.96,14.93,14.96,24200.0,8.3962,8.4074,8.3906,8.4074,24200.0
2005-06-03 14:10:00,14.95,14.96,14.94,14.94,16600.0,8.4018,8.4074,8.3962,8.3962,16600.0
2005-06-03 14:15:00,14.95,14.97,14.94,14.97,20600.0,8.4018,8.4131,8.3962,8.4131,20600.0
2005-06-03 14:20:00,14.97,14.97,14.96,14.97,2000.0,8.4131,8.4131,8.4074,8.4131,2000.0
2005-06-03 14:25:00,14.97,14.97,14.95,14.95,7600.0,8.4131,8.4131,8.4018,8.4018,7600.0
2005-06-03 14:30:00,14.95,14.96,14.94,14.96,10400.0,8.4018,8.4074,8.3962,8.4074,10400.0
2005-06-03 14:35:00,14.95,14.95,14.94,14.95,7800.0,8.4018,8.4018,8.3962,8.4018,7800.0
2005-06-03 14:40:00,14.95,14.96,14.95,14.95,4000.0,8.4018,8.4074,8.4018,8.4018,4000.0
2005-06-03 14:45:00,14.95,14.95,14.93,14.94,7000.0,8.4018,8.4018,8.3906,8.3962,7000.0
2005-06-03 14:50:00,14.94,14.94,14.93,14.93,13600.0,8.3962,8.3962,8.3906,8.3906,13600.0
2005-06-03 14:55:00,14.93,14.93,14.92,14.93,25200.0,8.3906,8.3906,8.385,8.3906,25200.0
2005-06-03 15:00:00,14.93,14.97,14.92,14.97,27000.0,8.3906,8.4131,8.385,8.4131,27000.0
2005-06-03 15:05:00,14.96,14.99,14.96,14.97,30400.0,8.4074,8.4243,8.4074,8.4131,30400.0
2005-06-03 15:10:00,14.97,14.97,14.95,14.95,7400.0,8.4131,8.4131,8.4018,8.4018,7400.0
2005-06-03 15:15:00,14.95,14.97,14.95,14.96,25400.0,8.4018,8.4131,8.4018,8.4074,25400.0
2005-06-03 15:20:00,14.96,14.96,14.94,14.95,15800.0,8.4074,8.4074,8.3962,8.4018,15800.0
2005-06-03 15:25:00,14.96,14.96,14.93,14.95,11000.0,8.4074,8.4074,8.3906,8.4018,11000.0
2005-06-03 15:30:00,14.95,14.95,14.93,14.94,25400.0,8.4018,8.4018,8.3906,8.3962,25400.0
2005-06-03 15:35:00,14.94,14.96,14.93,14.95,32000.0,8.3962,8.4074,8.3906,8.4018,32000.0
2005-06-03 15:40:00,14.95,14.96,14.95,14.96,32600.0,8.4018,8.4074,8.4018,8.4074,32600.0
2005-06-03 15:45:00,14.96,14.97,14.95,14.95,19600.0,8.4074,8.4131,8.4018,8.4018,19600.0
2005-06-03 15:50:00,14.96,14.96,14.95,14.96,31800.0,8.4074,8.4074,8.4018,8.4074,31800.0
2005-06-03 15:55:00,14.95,14.96,14.91,14.94,184200.0,8.4018,8.4074,8.3793,8.3962,184200.0
2005-06-06 09:30:00,14.93,14.96,14.9,14.93,51000.0,8.3906,8.4074,8.3737,8.3906,51000.0
2005-06-06 09:35:00,14.93,14.95,14.9,14.93,33000.0,8.3906,8.4018,8.3737,8.3906,33000.0
2005-06-06 09:40:00,14.9,14.9,14.82,14.83,52400.0,8.3737,8.3737,8.3288,8.3344,52400.0
2005-06-06 09:45:00,14.83,14.86,14.8,14.81,26000.0,8.3344,8.3512,8.3175,8.3231,26000.0
2005-06-06 09:50:00,14.81,14.86,14.81,14.86,56200.0,8.3231,8.3512,8.3231,8.3512,56200.0
2005-06-06 09:55:00,14.85,14.88,14.83,14.83,35600.0,8.3456,8.3625,8.3344,8.3344,35600.0
2005-06-06 10:00:00,14.84,14.85,14.81,14.82,30400.0,8.34,8.3456,8.3231,8.3288,30400.0
2005-06-06 10:05:00,14.82,14.88,14.81,14.84,42200.0,8.3288,8.3625,8.3231,8.34,42200.0
2005-06-06 10:10:00,14.83,14.88,14.83,14.88,26200.0,8.3344,8.3625,8.3344,8.3625,26200.0
2005-06-06 10:15:00,14.85,14.85,14.81,14.85,17400.0,8.3456,8.3456,8.3231,8.3456,17400.0
2005-06-06 10:20:00,14.84,14.84,14.81,14.81,15800.0,8.34,8.34,8.3231,8.3231,15800.0
2005-06-06 10:25:00,14.81,14.84,14.8,14.81,27000.0,8.3231,8.34,8.3175,8.3231,27000.0
2005-06-06 10:30:00,14.81,14.83,14.8,14.8,8400.0,8.3231,8.3344,8.3175,8.3175,8400.0
2005-06-06 10:35:00,14.8,14.81,14.78,14.78,54200.0,8.3175,8.3231,8.3063,8.3063,54200.0
2005-06-06 10:40:00,14.78,14.8,14.78,14.8,21200.0,8.3063,8.3175,8.3063,8.3175,21200.0
2005-06-06 10:45:00,14.8,14.8,14.77,14.78,37400.0,8.3175,8.3175,8.3007,8.3063,37400.0
2005-06-06 10:50:00,14.76,14.78,14.75,14.75,51000.0,8.2951,8.3063,8.2894,8.2894,51000.0
2005-06-06 10:55:00,14.75,14.76,14.71,14.72,93600.0,8.2894,8.2951,8.267,8.2726,93600.0
2005-06-06 11:00:00,14.71,14.71,14.69,14.7,89800.0,8.267,8.267,8.2557,8.2613,89800.0
2005-06-06 11:05:00,14.69,14.72,14.69,14.71,20800.0,8.2557,8.2726,8.2557,8.267,20800.0
2005-06-06 11:10:00,14.69,14.74,14.69,14.74,87600.0,8.2557,8.2838,8.2557,8.2838,87600.0
2005-06-06 11:15:00,14.74,14.75,14.73,14.75,32200.0,8.2838,8.2894,8.2782,8.2894,32200.0
2005-06-06 11:20:00,14.74,14.78,14.74,14.78,53200.0,8.2838,8.3063,8.2838,8.3063,53200.0
2005-06-06 11:25:00,14.78,14.81,14.78,14.81,29400.0,8.3063,8.3231,8.3063,8.3231,29400.0
2005-06-06 11:30:00,14.81,14.82,14.8,14.8,26800.0,8.3231,8.3288,8.3175,8.3175,26800.0
2005-06-06 11:35:00,14.8,14.81,14.8,14.8,40800.0,8.3175,8.3231,8.3175,8.3175,40800.0
2005-06-06 11:40:00,14.8,14.8,14.8,14.8,26800.0,8.3175,8.3175,8.3175,8.3175,26800.0
2005-06-06 11:45:00,14.8,14.8,14.79,14.8,24200.0,8.3175,8.3175,8.3119,8.3175,24200.0
2005-06-06 11:50:00,14.8,14.81,14.8,14.8,20000.0,8.3175,8.3231,8.3175,8.3175,20000.0
2005-06-06 11:55:00,14.8,14.8,14.79,14.8,9200.0,8.3175,8.3175,8.3119,8.3175,9200.0
2005-06-06 12:00:00,14.8,14.81,14.79,14.81,27400.0,8.3175,8.3231,8.3119,8.3231,27400.0
2005-06-06 12:05:00,14.81,14.81,14.8,14.8,13600.0,8.3231,8.3231,8.3175,8.3175,13600.0
2005-06-06 12:10:00,14.8,14.81,14.79,14.8,15400.0,8.3175,8.3231,8.3119,8.3175,15400.0
2005-06-06 12:15:00,14.8,14.81,14.79,14.81,19600.0,8.3175,8.3231,8.3119,8.3231,19600.0
2005-06-06 12:20:00,14.81,14.81,14.8,14.8,24600.0,8.3231,8.3231,8.3175,8.3175,24600.0
2005-06-06 12:25:00,14.81,14.84,14.8,14.84,31400.0,8.3231,8.34,8.3175,8.34,31400.0
2005-06-06 12:30:00,14.84,14.84,14.81,14.81,29200.0,8.34,8.34,8.3231,8.3231,29200.0
2005-06-06 12:35:00,14.81,14.81,14.81,14.81,13200.0,8.3231,8.3231,8.3231,8.3231,13200.0
2005-06-06 12:40:00,14.81,14.82,14.8,14.81,13600.0,8.3231,8.3288,8.3175,8.3231,13600.0
2005-06-06 12:45:00,14.81,14.81,14.8,14.8,35600.0,8.3231,8.3231,8.3175,8.3175,35600.0
2005-06-06 12:50:00,14.8,14.81,14.8,14.8,7200.0,8.3175,8.3231,8.3175,8.3175,7200.0
2005-06-06 12:55:00,14.81,14.81,14.8,14.8,10600.0,8.3231,8.3231,8.3175,8.3175,10600.0
2005-06-06 13:00:00,14.8,14.8,14.8,14.8,9000.0,8.3175,8.3175,8.3175,8.3175,9000.0
2005-06-06 13:05:00,14.8,14.8,14.79,14.79,24200.0,8.3175,8.3175,8.3119,8.3119,24200.0
2005-06-06 13:10:00,14.79,14.8,14.79,14.8,9800.0,8.3119,8.3175,8.3119,8.3175,9800.0
2005-06-06 13:15:00,14.8,14.8,14.8,14.8,3600.0,8.3175,8.3175,8.3175,8.3175,3600.0
2005-06-06 13:20:00,14.8,14.8,14.8,14.8,5800.0,8.3175,8.3175,8.3175,8.3175,5800.0
2005-06-06 13:25:00,14.8,14.81,14.8,14.81,11200.0,8.3175,8.3231,8.3175,8.3231,11200.0
2005-06-06 13:30:00,14.82,14.82,14.8,14.8,9400.0,8.3288,8.3288,8.3175,8.3175,9400.0
2005-06-06 13:35:00,14.8,14.8,14.8,14.8,2800.0,8.3175,8.3175,8.3175,8.3175,2800.0
2005-06-06 13:40:00,14.81,14.82,14.81,14.82,17800.0,8.3231,8.3288,8.3231,8.3288,17800.0
2005-06-06 13:45:00,14.82,14.87,14.82,14.86,13200.0,8.3288,8.3569,8.3288,8.3512,13200.0
2005-06-06 13:50:00,14.87,14.88,14.86,14.87,27400.0,8.3569,8.3625,8.3512,8.3569,27400.0
2005-06-06 13:55:00,14.87,14.88,14.87,14.88,14200.0,8.3569,8.3625,8.3569,8.3625,14200.0
2005-06-06 14:00:00,14.88,14.88,14.87,14.87,31400.0,8.3625,8.3625,8.3569,8.3569,31400.0
2005-06-06 14:05:00,14.87,14.9,14.86,14.9,49000.0,8.3569,8.3737,8.3512,8.3737,49000.0
2005-06-06 14:10:00,14.9,14.9,14.9,14.9,14800.0,8.3737,8.3737,8.3737,8.3737,14800.0
2005-06-06 14:15:00,14.9,14.9,14.89,14.9,22200.0,8.3737,8.3737,8.3681,8.3737,22200.0
2005-06-06 14:20:00,14.9,14.9,14.89,14.89,38200.0,8.3737,8.3737,8.3681,8.3681,38200.0
2005-06-06 14:25:00,14.9,14.9,14.89,14.9,12000.0,8.3737,8.3737,8.3681,8.3737,12000.0
2005-06-06 14:30:00,14.9,14.9,14.89,14.9,32600.0,8.3737,8.3737,8.3681,8.3737,32600.0
2005-06-06 14:35:00,14.9,14.95,14.9,14.94,53800.0,8.3737,8.4018,8.3737,8.3962,53800.0
2005-06-06 14:40:00,14.94,14.95,14.93,14.95,19800.0,8.3962,8.4018,8.3906,8.4018,19800.0
2005-06-06 14:45:00,14.95,14.95,14.86,14.93,35400.0,8.4018,8.4018,8.3512,8.3906,35400.0
2005-06-06 14:50:00,14.94,14.95,14.93,14.95,18600.0,8.3962,8.4018,8.3906,8.4018,18600.0
2005-06-06 14:55:00,14.94,14.94,14.93,14.93,24800.0,8.3962,8.3962,8.3906,8.3906,24800.0
2005-06-06 15:00:00,14.93,14.97,14.93,14.94,108800.0,8.3906,8.4131,8.3906,8.3962,108800.0
2005-06-06 15:05:00,14.94,14.95,14.93,14.93,28000.0,8.3962,8.4018,8.3906,8.3906,28000.0
2005-06-06 15:10:00,14.93,14.94,14.91,14.92,7000.0,8.3906,8.3962,8.3793,8.385,7000.0
2005-06-06 15:15:00,14.92,14.94,14.91,14.93,28800.0,8.385,8.3962,8.3793,8.3906,28800.0
2005-06-06 15:20:00,14.94,14.97,14.93,14.97,59600.0,8.3962,8.4131,8.3906,8.4131,59600.0
2005-06-06 15:25:00,14.96,14.96,14.94,14.96,21000.0,8.4074,8.4074,8.3962,8.4074,21000.0
2005-06-06 15:30:00,14.96,14.97,14.95,14.97,40800.0,8.4074,8.4131,8.4018,8.4131,40800.0
2005-06-06 15:35:00,14.97,14.97,14.96,14.96,18600.0,8.4131,8.4131,8.4074,8.4074,18600.0
2005-06-06 15:40:00,14.97,14.99,14.96,14.99,45600.0,8.4131,8.4243,8.4074,8.4243,45600.0
2005-06-06 15:45:00,14.99,14.99,14.97,14.97,31800.0,8.4243,8.4243,8.4131,8.4131,31800.0
2005-06-06 15:50:00,14.97,14.99,14.96,14.97,87000.0,8.4131,8.4243,8.4074,8.4131,87000.0
2005-06-06 15:55:00,14.96,14.99,14.94,14.94,145600.0,8.4074,8.4243,8.3962,8.3962,145600.0
2005-06-07 09:30:00,14.97,14.99,14.9,14.99,50400.0,8.4131,8.4243,8.3737,8.4243,50400.0
2005-06-07 09:35:00,14.99,15.03,14.99,15.01,64800.0,8.4243,8.4468,8.4243,8.4355,64800.0
2005-06-07 09:40:00,15.02,15.06,15.01,15.05,45400.0,8.4412,8.4636,8.4355,8.458,45400.0
2005-06-07 09:45:00,15.05,15.15,15.03,15.13,91600.0,8.458,8.5142,8.4468,8.503,91600.0
2005-06-07 09:50:00,15.13,15.15,15.12,15.12,23800.0,8.503,8.5142,8.4974,8.4974,23800.0
2005-06-07 09:55:00,15.12,15.19,15.12,15.17,53600.0,8.4974,8.5367,8.4974,8.5255,53600.0
2005-06-07 10:00:00,15.17,15.18,15.14,15.15,41800.0,8.5255,8.5311,8.5086,8.5142,41800.0
2005-06-07 10:05:00,15.15,15.21,15.15,15.21,68200.0,8.5142,8.5479,8.5142,8.5479,68200.0
2005-06-07 10:10:00,15.22,15.28,15.21,15.24,175600.0,8.5536,8.5873,8.5479,8.5648,175600.0
2005-06-07 10:15:00,15.25,15.28,15.24,15.28,68800.0,8.5704,8.5873,8.5648,8.5873,68800.0
2005-06-07 10:20:00,15.27,15.28,15.26,15.28,44400.0,8.5817,8.5873,8.576,8.5873,44400.0
2005-06-07 10:25:00,15.28,15.34,15.27,15.33,106000.0,8.5873,8.621,8.5817,8.6154,106000.0
2005-06-07 10:30:00,15.33,15.34,15.26,15.28,98800.0,8.6154,8.621,8.576,8.5873,98800.0
2005-06-07 10:35:00,15.28,15.3,15.27,15.29,63000.0,8.5873,8.5985,8.5817,8.5929,63000.0
2005-06-07 10:40:00,15.29,15.31,15.27,15.31,45000.0,8.5929,8.6041,8.5817,8.6041,45000.0
2005-06-07 10:45:00,15.31,15.31,15.27,15.29,46600.0,8.6041,8.6041,8.5817,8.5929,46600.0
2005-06-07 10:50:00,15.29,15.31,15.27,15.27,43800.0,8.5929,8.6041,8.5817,8.5817,43800.0
2005-06-07 10:55:00,15.28,15.29,15.27,15.28,53800.0,8.5873,8.5929,8.5817,8.5873,53800.0
2005-06-07 11:00:00,15.27,15.28,15.27,15.28,64600.0,8.5817,8.5873,8.5817,8.5873,64600.0
2005-06-07 11:05:00,15.28,15.28,15.24,15.25,82800.0,8.5873,8.5873,8.5648,8.5704,82800.0
2005-06-07 11:10:00,15.25,15.26,15.24,15.24,45000.0,8.5704,8.576,8.5648,8.5648,45000.0
2005-06-07 11:15:00,15.24,15.24,15.24,15.24,17200.0,8.5648,8.5648,8.5648,8.5648,17200.0
2005-06-07 11:20:00,15.23,15.24,15.21,15.22,34000.0,8.5592,8.5648,8.5479,8.5536,34000.0
2005-06-07 11:25:00,15.21,15.22,15.21,15.21,19800.0,8.5479,8.5536,8.5479,8.5479,19800.0
2005-06-07 11:30:00,15.21,15.23,15.21,15.21,35600.0,8.5479,8.5592,8.5479,8.5479,35600.0
2005-06-07 11:35:00,15.21,15.22,15.19,15.2,53200.0,8.5479,8.5536,8.5367,8.5423,53200.0
2005-06-07 11:40:00,15.2,15.2,15.19,15.19,27200.0,8.5423,8.5423,8.5367,8.5367,27200.0
2005-06-07 11:45:00,15.19,15.21,15.18,15.2,21600.0,8.5367,8.5479,8.5311,8.5423,21600.0
2005-06-07 11:50:00,15.2,15.22,15.19,15.22,33200.0,8.5423,8.5536,8.5367,8.5536,33200.0
2005-06-07 11:55:00,15.22,15.22,15.2,15.21,69000.0,8.5536,8.5536,8.5423,8.5479,69000.0
2005-06-07 12:00:00,15.22,15.22,15.18,15.2,27600.0,8.5536,8.5536,8.5311,8.5423,27600.0
2005-06-07 12:05:00,15.2,15.2,15.18,15.18,24400.0,8.5423,8.5423,8.5311,8.5311,24400.0
2005-06-07 12:10:00,15.18,15.19,15.18,15.19,10200.0,8.5311,8.5367,8.5311,8.5367,10200.0
2005-06-07 12:15:00,15.19,15.2,15.18,15.18,13600.0,8.5367,8.5423,8.5311,8.5311,13600.0
2005-06-07 12:20:00,15.18,15.18,15.18,15.18,8600.0,8.5311,8.5311,8.5311,8.5311,8600.0
2005-06-07 12:25:00,15.18,15.18,15.18,15.18,1200.0,8.5311,8.5311,8.5311,8.5311,1200.0
2005-06-07 12:30:00,15.18,15.19,15.18,15.18,12000.0,8.5311,8.5367,8.5311,8.5311,12000.0
2005-06-07 12:35:00,15.18,15.2,15.17,15.2,24200.0,8.5311,8.5423,8.5255,8.5423,24200.0
2005-06-07 12:40:00,15.2,15.2,15.19,15.2,5000.0,8.5423,8.5423,8.5367,8.5423,5000.0
2005-06-07 12:45:00,15.2,15.21,15.19,15.2,20200.0,8.5423,8.5479,8.5367,8.5423,20200.0
2005-06-07 12:50:00,15.2,15.22,15.2,15.2,43600.0,8.5423,8.5536,8.5423,8.5423,43600.0
2005-06-07 12:55:00,15.2,15.23,15.2,15.23,32000.0,8.5423,8.5592,8.5423,8.5592,32000.0
2005-06-07 13:00:00,15.22,15.23,15.21,15.21,12200.0,8.5536,8.5592,8.5479,8.5479,12200.0
2005-06-07 13:05:00,15.2,15.2,15.19,15.19,42400.0,8.5423,8.5423,8.5367,8.5367,42400.0
2005-06-07 13:10:00,15.19,15.21,15.19,15.21,12600.0,8.5367,8.5479,8.5367,8.5479,12600.0
2005-06-07 13:15:00,15.21,15.22,15.2,15.21,6200.0,8.5479,8.5536,8.5423,8.5479,6200.0
2005-06-07 13:20:00,15.21,15.22,15.2,15.21,27000.0,8.5479,8.5536,8.5423,8.5479,27000.0
2005-06-07 13:25:00,15.22,15.22,15.2,15.2,38800.0,8.5536,8.5536,8.5423,8.5423,38800.0
2005-06-07 13:30:00,15.2,15.2,15.16,15.18,60400.0,8.5423,8.5423,8.5198,8.5311,60400.0
2005-06-07 13:35:00,15.18,15.19,15.17,15.19,14000.0,8.5311,8.5367,8.5255,8.5367,14000.0
2005-06-07 13:40:00,15.19,15.2,15.18,15.2,39000.0,8.5367,8.5423,8.5311,8.5423,39000.0
2005-06-07 13:45:00,15.2,15.2,15.18,15.18,15800.0,8.5423,8.5423,8.5311,8.5311,15800.0
2005-06-07 13:50:00,15.18,15.18,15.13,15.14,54200.0,8.5311,8.5311,8.503,8.5086,54200.0
2005-06-07 13:55:00,15.14,15.15,15.13,15.15,26000.0,8.5086,8.5142,8.503,8.5142,26000.0
2005-06-07 14:00:00,15.15,15.15,15.12,15.13,84400.0,8.5142,8.5142,8.4974,8.503,84400.0
2005-06-07 14:05:00,15.13,15.14,15.13,15.13,63600.0,8.503,8.5086,8.503,8.503,63600.0
2005-06-07 14:10:00,15.13,15.13,15.09,15.12,170800.0,8.503,8.503,8.4805,8.4974,170800.0
2005-06-07 14:15:00,15.12,15.12,15.06,15.09,52000.0,8.4974,8.4974,8.4636,8.4805,52000.0
2005-06-07 14:20:00,15.08,15.1,15.06,15.09,68600.0,8.4749,8.4861,8.4636,8.4805,68600.0
2005-06-07 14:25:00,15.09,15.12,15.06,15.08,42200.0,8.4805,8.4974,8.4636,8.4749,42200.0
2005-06-07 14:30:00,15.1,15.11,15.06,15.08,47000.0,8.4861,8.4917,8.4636,8.4749,47000.0
2005-06-07 14:35:00,15.06,15.1,15.06,15.1,42400.0,8.4636,8.4861,8.4636,8.4861,42400.0
2005-06-07 14:40:00,15.1,15.1,15.06,15.07,32600.0,8.4861,8.4861,8.4636,8.4693,32600.0
2005-06-07 14:45:00,15.07,15.07,15.05,15.06,14000.0,8.4693,8.4693,8.458,8.4636,14000.0
2005-06-07 14:50:00,15.06,15.06,15.04,15.05,24000.0,8.4636,8.4636,8.4524,8.458,24000.0
2005-06-07 14:55:00,15.05,15.06,15.01,15.02,25400.0,8.458,8.4636,8.4355,8.4412,25400.0
2005-06-07 15:00:00,15.01,15.01,14.96,14.97,74800.0,8.4355,8.4355,8.4074,8.4131,74800.0
2005-06-07 15:05:00,14.97,14.97,14.93,14.95,65000.0,8.4131,8.4131,8.3906,8.4018,65000.0
2005-06-07 15:10:00,14.95,14.97,14.94,14.95,88400.0,8.4018,8.4131,8.3962,8.4018,88400.0
2005-06-07 15:15:00,14.96,14.97,14.95,14.96,13400.0,8.4074,8.4131,8.4018,8.4074,13400.0
2005-06-07 15:20:00,14.96,14.98,14.96,14.97,39200.0,8.4074,8.4187,8.4074,8.4131,39200.0
2005-06-07 15:25:00,14.97,14.97,14.9,14.92,55000.0,8.4131,8.4131,8.3737,8.385,55000.0
2005-06-07 15:30:00,14.92,14.92,14.88,14.88,38200.0,8.385,8.385,8.3625,8.3625,38200.0
2005-06-07 15:35:00,14.88,14.91,14.88,14.88,59600.0,8.3625,8.3793,8.3625,8.3625,59600.0
2005-06-07 15:40:00,14.88,14.92,14.86,14.9,85400.0,8.3625,8.385,8.3512,8.3737,85400.0
2005-06-07 15:45:00,14.9,14.95,14.88,14.95,40200.0,8.3737,8.4018,8.3625,8.4018,40200.0
2005-06-07 15:50:00,14.95,14.95,14.92,14.92,65200.0,8.4018,8.4018,8.385,8.385,65200.0
2005-06-07 15:55:00,14.92,14.94,14.92,14.93,121400.0,8.385,8.3962,8.385,8.3906,121400.0
2005-06-08 09:30:00,15.06,15.08,15.0,15.03,155800.0,8.4636,8.4749,8.4299,8.4468,155800.0
2005-06-08 09:35:00,15.03,15.05,14.94,14.94,62600.0,8.4468,8.458,8.3962,8.3962,62600.0
2005-06-08 09:40:00,14.94,14.96,14.76,14.85,153800.0,8.3962,8.4074,8.2951,8.3456,153800.0
2005-06-08 09:45:00,14.85,14.86,14.8,14.82,65800.0,8.3456,8.3512,8.3175,8.3288,65800.0
2005-06-08 09:50:00,14.81,14.88,14.81,14.87,40200.0,8.3231,8.3625,8.3231,8.3569,40200.0
2005-06-08 09:55:00,14.87,14.9,14.87,14.9,47800.0,8.3569,8.3737,8.3569,8.3737,47800.0
2005-06-08 10:00:00,14.9,14.96,14.88,14.95,41400.0,8.3737,8.4074,8.3625,8.4018,41400.0
2005-06-08 10:05:00,14.95,14.97,14.93,14.95,25200.0,8.4018,8.4131,8.3906,8.4018,25200.0
2005-06-08 10:10:00,14.95,14.95,14.9,14.91,27800.0,8.4018,8.4018,8.3737,8.3793,27800.0
2005-06-08 10:15:00,14.9,14.9,14.88,14.88,21200.0,8.3737,8.3737,8.3625,8.3625,21200.0
2005-06-08 10:20:00,14.89,14.9,14.86,14.88,49600.0,8.3681,8.3737,8.3512,8.3625,49600.0
2005-06-08 10:25:00,14.88,14.9,14.86,14.88,7800.0,8.3625,8.3737,8.3512,8.3625,7800.0
2005-06-08 10:30:00,14.88,14.9,14.8,14.82,49200.0,8.3625,8.3737,8.3175,8.3288,49200.0
2005-06-08 10:35:00,14.83,14.83,14.79,14.81,32800.0,8.3344,8.3344,8.3119,8.3231,32800.0
2005-06-08 10:40:00,14.81,14.87,14.81,14.85,24600.0,8.3231,8.3569,8.3231,8.3456,24600.0
2005-06-08 10:45:00,14.85,14.9,14.84,14.9,24600.0,8.3456,8.3737,8.34,8.3737,24600.0
2005-06-08 10:50:00,14.9,14.93,14.89,14.92,24000.0,8.3737,8.3906,8.3681,8.385,24000.0
2005-06-08 10:55:00,14.92,14.94,14.91,14.94,32000.0,8.385,8.3962,8.3793,8.3962,32000.0
2005-06-08 11:00:00,14.94,14.94,14.9,14.9,19800.0,8.3962,8.3962,8.3737,8.3737,19800.0
2005-06-08 11:05:00,14.9,14.91,14.88,14.88,15400.0,8.3737,8.3793,8.3625,8.3625,15400.0
2005-06-08 11:10:00,14.88,14.88,14.85,14.85,8200.0,8.3625,8.3625,8.3456,8.3456,8200.0
2005-06-08 11:15:00,14.85,14.9,14.84,14.88,26400.0,8.3456,8.3737,8.34,8.3625,26400.0
2005-06-08 11:20:00,14.88,14.88,14.87,14.87,5800.0,8.3625,8.3625,8.3569,8.3569,5800.0
2005-06-08 11:25:00,14.87,14.89,14.86,14.89,12800.0,8.3569,8.3681,8.3512,8.3681,12800.0
2005-06-08 11:30:00,14.89,14.89,14.88,14.88,11000.0,8.3681,8.3681,8.3625,8.3625,11000.0
2005-06-08 11:35:00,14.88,14.89,14.88,14.88,11200.0,8.3625,8.3681,8.3625,8.3625,11200.0
2005-06-08 11:40:00,14.88,14.88,14.87,14.87,10000.0,8.3625,8.3625,8.3569,8.3569,10000.0
2005-06-08 11:45:00,14.88,14.9,14.88,14.89,8000.0,8.3625,8.3737,8.3625,8.3681,8000.0
2005-06-08 11:50:00,14.9,14.9,14.89,14.9,3000.0,8.3737,8.3737,8.3681,8.3737,3000.0
2005-06-08 11:55:00,14.9,14.91,14.9,14.9,35000.0,8.3737,8.3793,8.3737,8.3737,35000.0
2005-06-08 12:00:00,14.92,14.95,14.92,14.94,47000.0,8.385,8.4018,8.385,8.3962,47000.0
2005-06-08 12:05:00,14.94,14.94,14.92,14.93,27000.0,8.3962,8.3962,8.385,8.3906,27000.0
2005-06-08 12:10:00,14.92,14.95,14.91,14.95,32800.0,8.385,8.4018,8.3793,8.4018,32800.0
2005-06-08 12:15:00,14.95,14.95,14.93,14.93,17200.0,8.4018,8.4018,8.3906,8.3906,17200.0
2005-06-08 12:20:00,14.93,14.93,14.92,14.92,18200.0,8.3906,8.3906,8.385,8.385,18200.0
2005-06-08 12:25:00,14.92,14.92,14.88,14.88,15400.0,8.385,8.385,8.3625,8.3625,15400.0
2005-06-08 12:30:00,14.9,14.9,14.88,14.88,8400.0,8.3737,8.3737,8.3625,8.3625,8400.0
2005-06-08 12:35:00,14.89,14.9,14.88,14.9,2600.0,8.3681,8.3737,8.3625,8.3737,2600.0
2005-06-08 12:40:00,14.9,14.9,14.9,14.9,16000.0,8.3737,8.3737,8.3737,8.3737,16000.0
2005-06-08 12:45:00,14.9,14.9,14.9,14.9,9000.0,8.3737,8.3737,8.3737,8.3737,9000.0
2005-06-08 12:50:00,14.9,14.9,14.89,14.89,40600.0,8.3737,8.3737,8.3681,8.3681,40600.0
2005-06-08 12:55:00,14.9,14.9,14.88,14.89,89200.0,8.3737,8.3737,8.3625,8.3681,89200.0
2005-06-08 13:00:00,14.89,14.89,14.87,14.88,87600.0,8.3681,8.3681,8.3569,8.3625,87600.0
2005-06-08 13:05:00,14.88,14.88,14.83,14.83,36600.0,8.3625,8.3625,8.3344,8.3344,36600.0
2005-06-08 13:10:00,14.83,14.83,14.78,14.8,64800.0,8.3344,8.3344,8.3063,8.3175,64800.0
2005-06-08 13:15:00,14.8,14.8,14.79,14.79,9800.0,8.3175,8.3175,8.3119,8.3119,9800.0
2005-06-08 13:20:00,14.79,14.81,14.78,14.79,70400.0,8.3119,8.3231,8.3063,8.3119,70400.0
2005-06-08 13:25:00,14.8,14.8,14.77,14.78,16000.0,8.3175,8.3175,8.3007,8.3063,16000.0
2005-06-08 13:30:00,14.78,14.79,14.74,14.74,52200.0,8.3063,8.3119,8.2838,8.2838,52200.0
2005-06-08 13:35:00,14.75,14.76,14.74,14.74,37600.0,8.2894,8.2951,8.2838,8.2838,37600.0
2005-06-08 13:40:00,14.74,14.76,14.74,14.74,3400.0,8.2838,8.2951,8.2838,8.2838,3400.0
2005-06-08 13:45:00,14.75,14.75,14.72,14.72,27200.0,8.2894,8.2894,8.2726,8.2726,27200.0
2005-06-08 13:50:00,14.72,14.72,14.7,14.7,33600.0,8.2726,8.2726,8.2613,8.2613,33600.0
2005-06-08 13:55:00,14.7,14.7,14.67,14.68,89600.0,8.2613,8.2613,8.2445,8.2501,89600.0
2005-06-08 14:00:00,14.68,14.69,14.65,14.65,61200.0,8.2501,8.2557,8.2332,8.2332,61200.0
2005-06-08 14:05:00,14.65,14.65,14.62,14.65,39400.0,8.2332,8.2332,8.2164,8.2332,39400.0
2005-06-08 14:10:00,14.65,14.65,14.61,14.65,54400.0,8.2332,8.2332,8.2108,8.2332,54400.0
2005-06-08 14:15:00,14.65,14.66,14.63,14.65,41000.0,8.2332,8.2389,8.222,8.2332,41000.0
2005-06-08 14:20:00,14.65,14.68,14.64,14.68,52600.0,8.2332,8.2501,8.2276,8.2501,52600.0
2005-06-08 14:25:00,14.69,14.7,14.68,14.7,23800.0,8.2557,8.2613,8.2501,8.2613,23800.0
2005-06-08 14:30:00,14.7,14.71,14.68,14.69,47400.0,8.2613,8.267,8.2501,8.2557,47400.0
2005-06-08 14:35:00,14.69,14.74,14.69,14.74,14600.0,8.2557,8.2838,8.2557,8.2838,14600.0
2005-06-08 14:40:00,14.74,14.74,14.71,14.71,13000.0,8.2838,8.2838,8.267,8.267,13000.0
2005-06-08 14:45:00,14.71,14.72,14.67,14.68,42800.0,8.267,8.2726,8.2445,8.2501,42800.0
2005-06-08 14:50:00,14.68,14.7,14.66,14.69,40800.0,8.2501,8.2613,8.2389,8.2557,40800.0
2005-06-08 14:55:00,14.69,14.69,14.66,14.67,25200.0,8.2557,8.2557,8.2389,8.2445,25200.0
2005-06-08 15:00:00,14.68,14.68,14.64,14.65,45000.0,8.2501,8.2501,8.2276,8.2332,45000.0
2005-06-08 15:05:00,14.65,14.66,14.65,14.66,72400.0,8.2332,8.2389,8.2332,8.2389,72400.0
2005-06-08 15:10:00,14.66,14.67,14.65,14.67,26200.0,8.2389,8.2445,8.2332,8.2445,26200.0
2005-06-08 15:15:00,14.67,14.67,14.65,14.67,44400.0,8.2445,8.2445,8.2332,8.2445,44400.0
2005-06-08 15:20:00,14.67,14.69,14.67,14.68,17000.0,8.2445,8.2557,8.2445,8.2501,17000.0
2005-06-08 15:25:00,14.69,14.7,14.68,14.68,13400.0,8.2557,8.2613,8.2501,8.2501,13400.0
2005-06-08 15:30:00,14.68,14.68,14.64,14.66,27000.0,8.2501,8.2501,8.2276,8.2389,27000.0
2005-06-08 15:35:00,14.66,14.68,14.65,14.68,32600.0,8.2389,8.2501,8.2332,8.2501,32600.0
2005-06-08 15:40:00,14.69,14.72,14.69,14.71,55800.0,8.2557,8.2726,8.2557,8.267,55800.0
2005-06-08 15:45:00,14.72,14.72,14.69,14.72,79400.0,8.2726,8.2726,8.2557,8.2726,79400.0
2005-06-08 15:50:00,14.72,14.8,14.72,14.79,122200.0,8.2726,8.3175,8.2726,8.3119,122200.0
2005-06-08 15:55:00,14.8,14.8,14.76,14.76,244200.0,8.3175,8.3175,8.2951,8.2951,244200.0
2005-06-09 09:30:00,14.79,14.81,14.7,14.75,75600.0,8.3119,8.3231,8.2613,8.2894,75600.0
2005-06-09 09:35:00,14.75,14.76,14.69,14.69,34400.0,8.2894,8.2951,8.2557,8.2557,34400.0
2005-06-09 09:40:00,14.69,14.7,14.67,14.69,55600.0,8.2557,8.2613,8.2445,8.2557,55600.0
2005-06-09 09:45:00,14.69,14.7,14.68,14.69,36200.0,8.2557,8.2613,8.2501,8.2557,36200.0
2005-06-09 09:50:00,14.7,14.7,14.69,14.7,34200.0,8.2613,8.2613,8.2557,8.2613,34200.0
2005-06-09 09:55:00,14.71,14.73,14.7,14.72,76600.0,8.267,8.2782,8.2613,8.2726,76600.0
2005-06-09 10:00:00,14.71,14.74,14.7,14.7,130000.0,8.267,8.2838,8.2613,8.2613,130000.0
2005-06-09 10:05:00,14.7,14.75,14.7,14.75,55400.0,8.2613,8.2894,8.2613,8.2894,55400.0
2005-06-09 10:10:00,14.75,14.76,14.71,14.74,24400.0,8.2894,8.2951,8.267,8.2838,24400.0
2005-06-09 10:15:00,14.74,14.77,14.68,14.7,26600.0,8.2838,8.3007,8.2501,8.2613,26600.0
2005-06-09 10:20:00,14.7,14.74,14.69,14.7,12600.0,8.2613,8.2838,8.2557,8.2613,12600.0
2005-06-09 10:25:00,14.7,14.71,14.69,14.71,11400.0,8.2613,8.267,8.2557,8.267,11400.0
2005-06-09 10:30:00,14.71,14.72,14.71,14.72,14200.0,8.267,8.2726,8.267,8.2726,14200.0
2005-06-09 10:35:00,14.71,14.71,14.65,14.68,25000.0,8.267,8.267,8.2332,8.2501,25000.0
2005-06-09 10:40:00,14.68,14.68,14.67,14.67,11800.0,8.2501,8.2501,8.2445,8.2445,11800.0
2005-06-09 10:45:00,14.67,14.67,14.65,14.65,38600.0,8.2445,8.2445,8.2332,8.2332,38600.0
2005-06-09 10:50:00,14.66,14.69,14.65,14.66,34400.0,8.2389,8.2557,8.2332,8.2389,34400.0
2005-06-09 10:55:00,14.67,14.69,14.66,14.69,20600.0,8.2445,8.2557,8.2389,8.2557,20600.0
2005-06-09 11:00:00,14.68,14.72,14.67,14.68,27200.0,8.2501,8.2726,8.2445,8.2501,27200.0
2005-06-09 11:05:00,14.68,14.71,14.68,14.7,10000.0,8.2501,8.267,8.2501,8.2613,10000.0
2005-06-09 11:10:00,14.71,14.71,14.69,14.69,23400.0,8.267,8.267,8.2557,8.2557,23400.0
2005-06-09 11:15:00,14.7,14.7,14.66,14.68,14800.0,8.2613,8.2613,8.2389,8.2501,14800.0
2005-06-09 11:20:00,14.68,14.68,14.68,14.68,4000.0,8.2501,8.2501,8.2501,8.2501,4000.0
2005-06-09 11:25:00,14.68,14.69,14.65,14.65,11600.0,8.2501,8.2557,8.2332,8.2332,11600.0
2005-06-09 11:30:00,14.65,14.67,14.65,14.67,9200.0,8.2332,8.2445,8.2332,8.2445,9200.0
2005-06-09 11:35:00,14.67,14.71,14.66,14.69,47000.0,8.2445,8.267,8.2389,8.2557,47000.0
2005-06-09 11:40:00,14.7,14.82,14.7,14.77,207400.0,8.2613,8.3288,8.2613,8.3007,207400.0
2005-06-09 11:45:00,14.78,14.78,14.73,14.74,43400.0,8.3063,8.3063,8.2782,8.2838,43400.0
2005-06-09 11:50:00,14.74,14.77,14.74,14.75,16600.0,8.2838,8.3007,8.2838,8.2894,16600.0
2005-06-09 11:55:00,14.75,14.8,14.75,14.8,14400.0,8.2894,8.3175,8.2894,8.3175,14400.0
2005-06-09 12:00:00,14.79,14.81,14.79,14.81,90000.0,8.3119,8.3231,8.3119,8.3231,90000.0
2005-06-09 12:05:00,14.8,14.81,14.8,14.8,31200.0,8.3175,8.3231,8.3175,8.3175,31200.0
2005-06-09 12:10:00,14.81,14.83,14.81,14.81,41200.0,8.3231,8.3344,8.3231,8.3231,41200.0
2005-06-09 12:15:00,14.81,14.82,14.78,14.81,50600.0,8.3231,8.3288,8.3063,8.3231,50600.0
2005-06-09 12:20:00,14.81,14.83,14.8,14.8,129600.0,8.3231,8.3344,8.3175,8.3175,129600.0
2005-06-09 12:25:00,14.81,14.82,14.8,14.8,102000.0,8.3231,8.3288,8.3175,8.3175,102000.0
2005-06-09 12:30:00,14.81,14.84,14.8,14.84,132600.0,8.3231,8.34,8.3175,8.34,132600.0
2005-06-09 12:35:00,14.84,14.85,14.79,14.8,54600.0,8.34,8.3456,8.3119,8.3175,54600.0
2005-06-09 12:40:00,14.81,14.81,14.8,14.81,26600.0,8.3231,8.3231,8.3175,8.3231,26600.0
2005-06-09 12:45:00,14.81,14.81,14.78,14.8,20600.0,8.3231,8.3231,8.3063,8.3175,20600.0
2005-06-09 12:50:00,14.8,14.81,14.76,14.8,26800.0,8.3175,8.3231,8.2951,8.3175,26800.0
2005-06-09 12:55:00,14.79,14.83,14.79,14.81,54000.0,8.3119,8.3344,8.3119,8.3231,54000.0
2005-06-09 13:00:00,14.81,14.82,14.79,14.82,46400.0,8.3231,8.3288,8.3119,8.3288,46400.0
2005-06-09 13:05:00,14.82,14.82,14.8,14.81,27600.0,8.3288,8.3288,8.3175,8.3231,27600.0
2005-06-09 13:10:00,14.81,14.81,14.8,14.81,1800.0,8.3231,8.3231,8.3175,8.3231,1800.0
2005-06-09 13:15:00,14.81,14.82,14.76,14.76,27000.0,8.3231,8.3288,8.2951,8.2951,27000.0
2005-06-09 13:20:00,14.76,14.77,14.73,14.76,19200.0,8.2951,8.3007,8.2782,8.2951,19200.0
2005-06-09 13:25:00,14.76,14.78,14.76,14.77,5400.0,8.2951,8.3063,8.2951,8.3007,5400.0
2005-06-09 13:30:00,14.77,14.79,14.77,14.79,7000.0,8.3007,8.3119,8.3007,8.3119,7000.0
2005-06-09 13:35:00,14.8,14.81,14.8,14.8,10400.0,8.3175,8.3231,8.3175,8.3175,10400.0
2005-06-09 13:40:00,14.81,14.81,14.8,14.8,7800.0,8.3231,8.3231,8.3175,8.3175,7800.0
2005-06-09 13:45:00,14.8,14.81,14.8,14.8,11400.0,8.3175,8.3231,8.3175,8.3175,11400.0
2005-06-09 13:50:00,14.8,14.8,14.76,14.78,18200.0,8.3175,8.3175,8.2951,8.3063,18200.0
2005-06-09 13:55:00,14.79,14.81,14.79,14.8,27600.0,8.3119,8.3231,8.3119,8.3175,27600.0
2005-06-09 14:00:00,14.8,14.81,14.78,14.81,17800.0,8.3175,8.3231,8.3063,8.3231,17800.0
2005-06-09 14:05:00,14.81,14.81,14.79,14.81,433800.0,8.3231,8.3231,8.3119,8.3231,433800.0
2005-06-09 14:10:00,14.8,14.81,14.78,14.79,224800.0,8.3175,8.3231,8.3063,8.3119,224800.0
2005-06-09 14:15:00,14.79,14.81,14.79,14.81,16600.0,8.3119,8.3231,8.3119,8.3231,16600.0
2005-06-09 14:20:00,14.81,14.81,14.77,14.78,31800.0,8.3231,8.3231,8.3007,8.3063,31800.0
2005-06-09 14:25:00,14.77,14.8,14.77,14.78,21000.0,8.3007,8.3175,8.3007,8.3063,21000.0
2005-06-09 14:30:00,14.78,14.79,14.73,14.79,28800.0,8.3063,8.3119,8.2782,8.3119,28800.0
2005-06-09 14:35:00,14.8,14.8,14.8,14.8,11400.0,8.3175,8.3175,8.3175,8.3175,11400.0
2005-06-09 14:40:00,14.8,14.8,14.79,14.8,34200.0,8.3175,8.3175,8.3119,8.3175,34200.0
2005-06-09 14:45:00,14.8,14.81,14.8,14.81,46800.0,8.3175,8.3231,8.3175,8.3231,46800.0
2005-06-09 14:50:00,14.81,14.84,14.81,14.83,27000.0,8.3231,8.34,8.3231,8.3344,27000.0
2005-06-09 14:55:00,14.83,14.83,14.81,14.83,117600.0,8.3344,8.3344,8.3231,8.3344,117600.0
2005-06-09 15:00:00,14.83,14.88,14.83,14.88,37600.0,8.3344,8.3625,8.3344,8.3625,37600.0
2005-06-09 15:05:00,14.88,14.88,14.84,14.88,69800.0,8.3625,8.3625,8.34,8.3625,69800.0
2005-06-09 15:10:00,14.88,14.9,14.88,14.9,55600.0,8.3625,8.3737,8.3625,8.3737,55600.0
2005-06-09 15:15:00,14.9,14.9,14.89,14.89,28800.0,8.3737,8.3737,8.3681,8.3681,28800.0
2005-06-09 15:20:00,14.89,14.9,14.89,14.9,28200.0,8.3681,8.3737,8.3681,8.3737,28200.0
2005-06-09 15:25:00,14.9,14.9,14.89,14.9,18400.0,8.3737,8.3737,8.3681,8.3737,18400.0
2005-06-09 15:30:00,14.89,14.9,14.89,14.9,31200.0,8.3681,8.3737,8.3681,8.3737,31200.0
2005-06-09 15:35:00,14.9,14.92,14.89,14.92,46000.0,8.3737,8.385,8.3681,8.385,46000.0
2005-06-09 15:40:00,14.92,14.95,14.92,14.95,37400.0,8.385,8.4018,8.385,8.4018,37400.0
2005-06-09 15:45:00,14.95,14.98,14.95,14.97,48800.0,8.4018,8.4187,8.4018,8.4131,48800.0
2005-06-09 15:50:00,14.97,14.98,14.94,14.94,86800.0,8.4131,8.4187,8.3962,8.3962,86800.0
2005-06-09 15:55:00,14.94,14.95,14.93,14.94,138200.0,8.3962,8.4018,8.3906,8.3962,138200.0
2005-06-10 09:30:00,15.03,15.09,14.85,14.87,117200.0,8.4468,8.4805,8.3456,8.3569,117200.0
2005-06-10 09:35:00,14.87,14.88,14.8,14.85,50800.0,8.3569,8.3625,8.3175,8.3456,50800.0
2005-06-10 09:40:00,14.83,14.86,14.79,14.85,36600.0,8.3344,8.3512,8.3119,8.3456,36600.0
2005-06-10 09:45:00,14.84,14.85,14.8,14.83,16400.0,8.34,8.3456,8.3175,8.3344,16400.0
2005-06-10 09:50:00,14.82,14.82,14.75,14.75,19000.0,8.3288,8.3288,8.2894,8.2894,19000.0
2005-06-10 09:55:00,14.77,14.8,14.76,14.77,26200.0,8.3007,8.3175,8.2951,8.3007,26200.0
2005-06-10 10:00:00,14.77,14.79,14.75,14.79,20000.0,8.3007,8.3119,8.2894,8.3119,20000.0
2005-06-10 10:05:00,14.79,14.8,14.71,14.71,64600.0,8.3119,8.3175,8.267,8.267,64600.0
2005-06-10 10:10:00,14.72,14.75,14.7,14.71,83800.0,8.2726,8.2894,8.2613,8.267,83800.0
2005-06-10 10:15:00,14.69,14.7,14.67,14.67,16800.0,8.2557,8.2613,8.2445,8.2445,16800.0
2005-06-10 10:20:00,14.67,14.69,14.65,14.68,27000.0,8.2445,8.2557,8.2332,8.2501,27000.0
2005-06-10 10:25:00,14.68,14.7,14.66,14.66,26200.0,8.2501,8.2613,8.2389,8.2389,26200.0
2005-06-10 10:30:00,14.66,14.66,14.63,14.63,65800.0,8.2389,8.2389,8.222,8.222,65800.0
2005-06-10 10:35:00,14.64,14.64,14.63,14.63,16000.0,8.2276,8.2276,8.222,8.222,16000.0
2005-06-10 10:40:00,14.63,14.65,14.61,14.61,58200.0,8.222,8.2332,8.2108,8.2108,58200.0
2005-06-10 10:45:00,14.61,14.62,14.6,14.61,79400.0,8.2108,8.2164,8.2051,8.2108,79400.0
2005-06-10 10:50:00,14.6,14.61,14.59,14.59,100600.0,8.2051,8.2108,8.1995,8.1995,100600.0
2005-06-10 10:55:00,14.59,14.61,14.58,14.58,31600.0,8.1995,8.2108,8.1939,8.1939,31600.0
2005-06-10 11:00:00,14.58,14.59,14.55,14.55,76600.0,8.1939,8.1995,8.177,8.177,76600.0
2005-06-10 11:05:00,14.56,14.6,14.55,14.59,34400.0,8.1827,8.2051,8.177,8.1995,34400.0
2005-06-10 11:10:00,14.59,14.59,14.58,14.59,32200.0,8.1995,8.1995,8.1939,8.1995,32200.0
2005-06-10 11:15:00,14.59,14.59,14.56,14.56,19000.0,8.1995,8.1995,8.1827,8.1827,19000.0
2005-06-10 11:20:00,14.56,14.58,14.55,14.56,66000.0,8.1827,8.1939,8.177,8.1827,66000.0
2005-06-10 11:25:00,14.56,14.59,14.56,14.58,79000.0,8.1827,8.1995,8.1827,8.1939,79000.0
2005-06-10 11:30:00,14.57,14.58,14.56,14.56,6800.0,8.1883,8.1939,8.1827,8.1827,6800.0
2005-06-10 11:35:00,14.57,14.58,14.56,14.58,8800.0,8.1883,8.1939,8.1827,8.1939,8800.0
2005-06-10 11:40:00,14.56,14.59,14.56,14.58,26400.0,8.1827,8.1995,8.1827,8.1939,26400.0
2005-06-10 11:45:00,14.58,14.59,14.55,14.56,49400.0,8.1939,8.1995,8.177,8.1827,49400.0
2005-06-10 11:50:00,14.56,14.57,14.55,14.56,19000.0,8.1827,8.1883,8.177,8.1827,19000.0
2005-06-10 11:55:00,14.56,14.57,14.55,14.55,32400.0,8.1827,8.1883,8.177,8.177,32400.0
2005-06-10 12:00:00,14.55,14.55,14.55,14.55,27600.0,8.177,8.177,8.177,8.177,27600.0
2005-06-10 12:05:00,14.55,14.56,14.53,14.56,26400.0,8.177,8.1827,8.1658,8.1827,26400.0
2005-06-10 12:10:00,14.55,14.57,14.53,14.55,22000.0,8.177,8.1883,8.1658,8.177,22000.0
2005-06-10 12:15:00,14.54,14.54,14.5,14.52,30200.0,8.1714,8.1714,8.1489,8.1602,30200.0
2005-06-10 12:20:00,14.53,14.54,14.52,14.52,27400.0,8.1658,8.1714,8.1602,8.1602,27400.0
2005-06-10 12:25:00,14.52,14.53,14.5,14.52,9400.0,8.1602,8.1658,8.1489,8.1602,9400.0
2005-06-10 12:30:00,14.51,14.54,14.51,14.52,9000.0,8.1546,8.1714,8.1546,8.1602,9000.0
2005-06-10 12:35:00,14.53,14.55,14.52,14.55,14400.0,8.1658,8.177,8.1602,8.177,14400.0
2005-06-10 12:40:00,14.54,14.54,14.54,14.54,7400.0,8.1714,8.1714,8.1714,8.1714,7400.0
2005-06-10 12:45:00,14.54,14.56,14.53,14.55,65000.0,8.1714,8.1827,8.1658,8.177,65000.0
2005-06-10 12:50:00,14.55,14.55,14.53,14.54,13800.0,8.177,8.177,8.1658,8.1714,13800.0
2005-06-10 12:55:00,14.54,14.54,14.51,14.51,16200.0,8.1714,8.1714,8.1546,8.1546,16200.0
2005-06-10 13:00:00,14.51,14.54,14.5,14.54,11400.0,8.1546,8.1714,8.1489,8.1714,11400.0
2005-06-10 13:05:00,14.53,14.55,14.53,14.55,35200.0,8.1658,8.177,8.1658,8.177,35200.0
2005-06-10 13:10:00,14.55,14.56,14.55,14.56,9800.0,8.177,8.1827,8.177,8.1827,9800.0
2005-06-10 13:15:00,14.56,14.56,14.53,14.53,17200.0,8.1827,8.1827,8.1658,8.1658,17200.0
2005-06-10 13:20:00,14.53,14.54,14.51,14.51,21200.0,8.1658,8.1714,8.1546,8.1546,21200.0
2005-06-10 13:25:00,14.51,14.52,14.5,14.52,22800.0,8.1546,8.1602,8.1489,8.1602,22800.0
2005-06-10 13:30:00,14.51,14.52,14.51,14.52,21800.0,8.1546,8.1602,8.1546,8.1602,21800.0
2005-06-10 13:35:00,14.51,14.55,14.51,14.53,28000.0,8.1546,8.177,8.1546,8.1658,28000.0
2005-06-10 13:40:00,14.53,14.57,14.53,14.54,39800.0,8.1658,8.1883,8.1658,8.1714,39800.0
2005-06-10 13:45:00,14.54,14.54,14.51,14.51,16000.0,8.1714,8.1714,8.1546,8.1546,16000.0
2005-06-10 13:50:00,14.52,14.55,14.49,14.5,65600.0,8.1602,8.177,8.1433,8.1489,65600.0
2005-06-10 13:55:00,14.5,14.5,14.47,14.49,45600.0,8.1489,8.1489,8.1321,8.1433,45600.0
2005-06-10 14:00:00,14.5,14.54,14.49,14.54,35600.0,8.1489,8.1714,8.1433,8.1714,35600.0
2005-06-10 14:05:00,14.54,14.55,14.52,14.54,56400.0,8.1714,8.177,8.1602,8.1714,56400.0
2005-06-10 14:10:00,14.54,14.6,14.54,14.6,153600.0,8.1714,8.2051,8.1714,8.2051,153600.0
2005-06-10 14:15:00,14.6,14.61,14.58,14.6,65400.0,8.2051,8.2108,8.1939,8.2051,65400.0
2005-06-10 14:20:00,14.6,14.63,14.59,14.63,64400.0,8.2051,8.222,8.1995,8.222,64400.0
2005-06-10 14:25:00,14.62,14.63,14.59,14.61,22800.0,8.2164,8.222,8.1995,8.2108,22800.0
2005-06-10 14:30:00,14.6,14.61,14.58,14.6,34400.0,8.2051,8.2108,8.1939,8.2051,34400.0
2005-06-10 14:35:00,14.61,14.61,14.6,14.61,26600.0,8.2108,8.2108,8.2051,8.2108,26600.0
2005-06-10 14:40:00,14.62,14.64,14.6,14.63,47800.0,8.2164,8.2276,8.2051,8.222,47800.0
2005-06-10 14:45:00,14.62,14.63,14.59,14.59,32200.0,8.2164,8.222,8.1995,8.1995,32200.0
2005-06-10 14:50:00,14.59,14.61,14.58,14.58,43200.0,8.1995,8.2108,8.1939,8.1939,43200.0
2005-06-10 14:55:00,14.57,14.62,14.57,14.62,18400.0,8.1883,8.2164,8.1883,8.2164,18400.0
2005-06-10 15:00:00,14.63,14.68,14.62,14.68,116800.0,8.222,8.2501,8.2164,8.2501,116800.0
2005-06-10 15:05:00,14.68,14.71,14.67,14.7,72400.0,8.2501,8.267,8.2445,8.2613,72400.0
2005-06-10 15:10:00,14.7,14.74,14.7,14.74,72600.0,8.2613,8.2838,8.2613,8.2838,72600.0
2005-06-10 15:15:00,14.74,14.76,14.72,14.74,53800.0,8.2838,8.2951,8.2726,8.2838,53800.0
2005-06-10 15:20:00,14.74,14.74,14.7,14.71,47400.0,8.2838,8.2838,8.2613,8.267,47400.0
2005-06-10 15:25:00,14.71,14.74,14.7,14.73,21400.0,8.267,8.2838,8.2613,8.2782,21400.0
2005-06-10 15:30:00,14.73,14.74,14.72,14.74,47800.0,8.2782,8.2838,8.2726,8.2838,47800.0
2005-06-10 15:35:00,14.75,14.79,14.74,14.77,54600.0,8.2894,8.3119,8.2838,8.3007,54600.0
2005-06-10 15:40:00,14.77,14.77,14.72,14.76,65400.0,8.3007,8.3007,8.2726,8.2951,65400.0
2005-06-10 15:45:00,14.76,14.77,14.73,14.73,37400.0,8.2951,8.3007,8.2782,8.2782,37400.0
2005-06-10 15:50:00,14.73,14.74,14.7,14.71,61400.0,8.2782,8.2838,8.2613,8.267,61400.0
2005-06-10 15:55:00,14.71,14.74,14.7,14.72,145800.0,8.267,8.2838,8.2613,8.2726,145800.0
2005-06-13 09:30:00,14.72,14.76,14.65,14.68,109800.0,8.2726,8.2951,8.2332,8.2501,109800.0
2005-06-13 09:35:00,14.68,14.69,14.65,14.66,76200.0,8.2501,8.2557,8.2332,8.2389,76200.0
2005-06-13 09:40:00,14.65,14.68,14.65,14.67,32400.0,8.2332,8.2501,8.2332,8.2445,32400.0
2005-06-13 09:45:00,14.65,14.65,14.61,14.64,69800.0,8.2332,8.2332,8.2108,8.2276,69800.0
2005-06-13 09:50:00,14.64,14.65,14.62,14.63,5800.0,8.2276,8.2332,8.2164,8.222,5800.0
2005-06-13 09:55:00,14.64,14.64,14.63,14.64,9200.0,8.2276,8.2276,8.222,8.2276,9200.0
2005-06-13 10:00:00,14.63,14.65,14.63,14.63,20000.0,8.222,8.2332,8.222,8.222,20000.0
2005-06-13 10:05:00,14.63,14.63,14.58,14.6,15600.0,8.222,8.222,8.1939,8.2051,15600.0
2005-06-13 10:10:00,14.6,14.61,14.58,14.6,7600.0,8.2051,8.2108,8.1939,8.2051,7600.0
2005-06-13 10:15:00,14.6,14.65,14.6,14.65,29800.0,8.2051,8.2332,8.2051,8.2332,29800.0
2005-06-13 10:20:00,14.65,14.68,14.63,14.65,53200.0,8.2332,8.2501,8.222,8.2332,53200.0
2005-06-13 10:25:00,14.65,14.65,14.63,14.65,9200.0,8.2332,8.2332,8.222,8.2332,9200.0
2005-06-13 10:30:00,14.65,14.8,14.65,14.8,100400.0,8.2332,8.3175,8.2332,8.3175,100400.0
2005-06-13 10:35:00,14.8,14.9,14.8,14.86,53800.0,8.3175,8.3737,8.3175,8.3512,53800.0
2005-06-13 10:40:00,14.86,14.88,14.84,14.87,20600.0,8.3512,8.3625,8.34,8.3569,20600.0
2005-06-13 10:45:00,14.88,14.92,14.87,14.88,34400.0,8.3625,8.385,8.3569,8.3625,34400.0
2005-06-13 10:50:00,14.88,14.9,14.87,14.88,28600.0,8.3625,8.3737,8.3569,8.3625,28600.0
2005-06-13 10:55:00,14.88,14.9,14.87,14.89,42200.0,8.3625,8.3737,8.3569,8.3681,42200.0
2005-06-13 11:00:00,14.89,14.93,14.88,14.92,46600.0,8.3681,8.3906,8.3625,8.385,46600.0
2005-06-13 11:05:00,14.92,14.98,14.91,14.97,64000.0,8.385,8.4187,8.3793,8.4131,64000.0
2005-06-13 11:10:00,14.98,14.99,14.95,14.96,33800.0,8.4187,8.4243,8.4018,8.4074,33800.0
2005-06-13 11:15:00,14.96,14.98,14.95,14.95,62800.0,8.4074,8.4187,8.4018,8.4018,62800.0
2005-06-13 11:20:00,14.95,14.95,14.93,14.94,7800.0,8.4018,8.4018,8.3906,8.3962,7800.0
2005-06-13 11:25:00,14.94,15.0,14.94,14.98,48600.0,8.3962,8.4299,8.3962,8.4187,48600.0
2005-06-13 11:30:00,14.99,14.99,14.97,14.97,4800.0,8.4243,8.4243,8.4131,8.4131,4800.0
2005-06-13 11:35:00,14.97,15.01,14.96,15.0,30800.0,8.4131,8.4355,8.4074,8.4299,30800.0
2005-06-13 11:40:00,14.99,14.99,14.92,14.94,21200.0,8.4243,8.4243,8.385,8.3962,21200.0
2005-06-13 11:45:00,14.93,14.95,14.9,14.93,30200.0,8.3906,8.4018,8.3737,8.3906,30200.0
2005-06-13 11:50:00,14.93,14.96,14.93,14.94,29200.0,8.3906,8.4074,8.3906,8.3962,29200.0
2005-06-13 11:55:00,14.94,14.95,14.92,14.92,11200.0,8.3962,8.4018,8.385,8.385,11200.0
2005-06-13 12:00:00,14.92,14.93,14.9,14.9,4800.0,8.385,8.3906,8.3737,8.3737,4800.0
2005-06-13 12:05:00,14.9,14.9,14.83,14.83,49200.0,8.3737,8.3737,8.3344,8.3344,49200.0
2005-06-13 12:10:00,14.83,14.85,14.82,14.84,18600.0,8.3344,8.3456,8.3288,8.34,18600.0
2005-06-13 12:15:00,14.83,14.88,14.83,14.85,41800.0,8.3344,8.3625,8.3344,8.3456,41800.0
2005-06-13 12:20:00,14.86,14.87,14.84,14.85,9600.0,8.3512,8.3569,8.34,8.3456,9600.0
2005-06-13 12:25:00,14.85,14.86,14.84,14.85,16000.0,8.3456,8.3512,8.34,8.3456,16000.0
2005-06-13 12:30:00,14.85,14.85,14.85,14.85,2800.0,8.3456,8.3456,8.3456,8.3456,2800.0
2005-06-13 12:35:00,14.85,14.85,14.84,14.84,3800.0,8.3456,8.3456,8.34,8.34,3800.0
2005-06-13 12:40:00,14.83,14.83,14.79,14.81,46000.0,8.3344,8.3344,8.3119,8.3231,46000.0
2005-06-13 12:45:00,14.82,14.85,14.82,14.83,19600.0,8.3288,8.3456,8.3288,8.3344,19600.0
2005-06-13 12:50:00,14.82,14.85,14.82,14.83,6200.0,8.3288,8.3456,8.3288,8.3344,6200.0
2005-06-13 12:55:00,14.82,14.83,14.81,14.81,12400.0,8.3288,8.3344,8.3231,8.3231,12400.0
2005-06-13 13:00:00,14.81,14.81,14.8,14.81,13400.0,8.3231,8.3231,8.3175,8.3231,13400.0
2005-06-13 13:05:00,14.81,14.83,14.79,14.79,16200.0,8.3231,8.3344,8.3119,8.3119,16200.0
2005-06-13 13:10:00,14.79,14.79,14.77,14.78,18200.0,8.3119,8.3119,8.3007,8.3063,18200.0
2005-06-13 13:15:00,14.77,14.8,14.77,14.78,6000.0,8.3007,8.3175,8.3007,8.3063,6000.0
2005-06-13 13:20:00,14.78,14.79,14.78,14.79,5000.0,8.3063,8.3119,8.3063,8.3119,5000.0
2005-06-13 13:25:00,14.78,14.79,14.77,14.77,3400.0,8.3063,8.3119,8.3007,8.3007,3400.0
2005-06-13 13:30:00,14.78,14.79,14.76,14.77,11200.0,8.3063,8.3119,8.2951,8.3007,11200.0
2005-06-13 13:35:00,14.78,14.78,14.78,14.78,5200.0,8.3063,8.3063,8.3063,8.3063,5200.0
2005-06-13 13:40:00,14.78,14.78,14.77,14.78,6400.0,8.3063,8.3063,8.3007,8.3063,6400.0
2005-06-13 13:45:00,14.78,14.78,14.74,14.76,11400.0,8.3063,8.3063,8.2838,8.2951,11400.0
2005-06-13 13:50:00,14.76,14.76,14.74,14.75,8000.0,8.2951,8.2951,8.2838,8.2894,8000.0
2005-06-13 13:55:00,14.74,14.76,14.72,14.74,16600.0,8.2838,8.2951,8.2726,8.2838,16600.0
2005-06-13 14:00:00,14.74,14.75,14.72,14.74,19000.0,8.2838,8.2894,8.2726,8.2838,19000.0
2005-06-13 14:05:00,14.73,14.77,14.73,14.76,15000.0,8.2782,8.3007,8.2782,8.2951,15000.0
2005-06-13 14:10:00,14.76,14.77,14.71,14.71,13800.0,8.2951,8.3007,8.267,8.267,13800.0
2005-06-13 14:15:00,14.72,14.75,14.7,14.7,40800.0,8.2726,8.2894,8.2613,8.2613,40800.0
2005-06-13 14:20:00,14.71,14.72,14.71,14.72,13800.0,8.267,8.2726,8.267,8.2726,13800.0
2005-06-13 14:25:00,14.72,14.72,14.7,14.7,22000.0,8.2726,8.2726,8.2613,8.2613,22000.0
2005-06-13 14:30:00,14.7,14.71,14.66,14.69,53600.0,8.2613,8.267,8.2389,8.2557,53600.0
2005-06-13 14:35:00,14.69,14.74,14.69,14.74,17600.0,8.2557,8.2838,8.2557,8.2838,17600.0
2005-06-13 14:40:00,14.74,14.77,14.74,14.76,23000.0,8.2838,8.3007,8.2838,8.2951,23000.0
2005-06-13 14:45:00,14.76,14.76,14.74,14.74,7400.0,8.2951,8.2951,8.2838,8.2838,7400.0
2005-06-13 14:50:00,14.74,14.79,14.74,14.78,26800.0,8.2838,8.3119,8.2838,8.3063,26800.0
2005-06-13 14:55:00,14.78,14.83,14.78,14.81,27000.0,8.3063,8.3344,8.3063,8.3231,27000.0
2005-06-13 15:00:00,14.82,14.82,14.78,14.81,24800.0,8.3288,8.3288,8.3063,8.3231,24800.0
2005-06-13 15:05:00,14.81,14.81,14.78,14.81,19800.0,8.3231,8.3231,8.3063,8.3231,19800.0
2005-06-13 15:10:00,14.81,14.82,14.8,14.81,12800.0,8.3231,8.3288,8.3175,8.3231,12800.0
2005-06-13 15:15:00,14.81,14.81,14.77,14.77,27400.0,8.3231,8.3231,8.3007,8.3007,27400.0
2005-06-13 15:20:00,14.77,14.81,14.77,14.81,27400.0,8.3007,8.3231,8.3007,8.3231,27400.0
2005-06-13 15:25:00,14.81,14.84,14.81,14.82,30400.0,8.3231,8.34,8.3231,8.3288,30400.0
2005-06-13 15:30:00,14.82,14.83,14.81,14.82,21400.0,8.3288,8.3344,8.3231,8.3288,21400.0
2005-06-13 15:35:00,14.82,14.84,14.81,14.84,31400.0,8.3288,8.34,8.3231,8.34,31400.0
2005-06-13 15:40:00,14.84,14.84,14.84,14.84,15200.0,8.34,8.34,8.34,8.34,15200.0
2005-06-13 15:45:00,14.84,14.85,14.84,14.85,17000.0,8.34,8.3456,8.34,8.3456,17000.0
2005-06-13 15:50:00,14.85,14.85,14.82,14.82,39800.0,8.3456,8.3456,8.3288,8.3288,39800.0
2005-06-13 15:55:00,14.82,14.83,14.81,14.81,72600.0,8.3288,8.3344,8.3231,8.3231,72600.0
2005-06-14 09:30:00,14.78,14.87,14.76,14.83,24800.0,8.3063,8.3569,8.2951,8.3344,24800.0
2005-06-14 09:35:00,14.81,14.88,14.8,14.88,33200.0,8.3231,8.3625,8.3175,8.3625,33200.0
2005-06-14 09:40:00,14.88,14.93,14.86,14.93,18200.0,8.3625,8.3906,8.3512,8.3906,18200.0
2005-06-14 09:45:00,14.94,14.97,14.92,14.93,17600.0,8.3962,8.4131,8.385,8.3906,17600.0
2005-06-14 09:50:00,14.92,14.93,14.86,14.88,54200.0,8.385,8.3906,8.3512,8.3625,54200.0
2005-06-14 09:55:00,14.88,14.9,14.85,14.9,16600.0,8.3625,8.3737,8.3456,8.3737,16600.0
2005-06-14 10:00:00,14.9,14.9,14.82,14.82,7200.0,8.3737,8.3737,8.3288,8.3288,7200.0
2005-06-14 10:05:00,14.83,14.85,14.78,14.81,30800.0,8.3344,8.3456,8.3063,8.3231,30800.0
2005-06-14 10:10:00,14.81,14.86,14.8,14.86,22400.0,8.3231,8.3512,8.3175,8.3512,22400.0
2005-06-14 10:15:00,14.84,14.85,14.81,14.81,17000.0,8.34,8.3456,8.3231,8.3231,17000.0
2005-06-14 10:20:00,14.81,14.83,14.78,14.79,32000.0,8.3231,8.3344,8.3063,8.3119,32000.0
2005-06-14 10:25:00,14.79,14.83,14.78,14.83,48200.0,8.3119,8.3344,8.3063,8.3344,48200.0
2005-06-14 10:30:00,14.79,14.8,14.76,14.77,21000.0,8.3119,8.3175,8.2951,8.3007,21000.0
2005-06-14 10:35:00,14.76,14.79,14.76,14.78,8200.0,8.2951,8.3119,8.2951,8.3063,8200.0
2005-06-14 10:40:00,14.78,14.81,14.77,14.78,16400.0,8.3063,8.3231,8.3007,8.3063,16400.0
2005-06-14 10:45:00,14.78,14.78,14.77,14.78,2400.0,8.3063,8.3063,8.3007,8.3063,2400.0
2005-06-14 10:50:00,14.78,14.79,14.77,14.78,3400.0,8.3063,8.3119,8.3007,8.3063,3400.0
2005-06-14 10:55:00,14.8,14.8,14.75,14.77,8400.0,8.3175,8.3175,8.2894,8.3007,8400.0
2005-06-14 11:00:00,14.78,14.8,14.77,14.8,4000.0,8.3063,8.3175,8.3007,8.3175,4000.0
2005-06-14 11:05:00,14.8,14.8,14.79,14.79,2400.0,8.3175,8.3175,8.3119,8.3119,2400.0
2005-06-14 11:10:00,14.79,14.8,14.78,14.78,6200.0,8.3119,8.3175,8.3063,8.3063,6200.0
2005-06-14 11:15:00,14.79,14.81,14.79,14.8,9400.0,8.3119,8.3231,8.3119,8.3175,9400.0
2005-06-14 11:20:00,14.8,14.83,14.78,14.79,18400.0,8.3175,8.3344,8.3063,8.3119,18400.0
2005-06-14 11:25:00,14.8,14.8,14.78,14.79,17200.0,8.3175,8.3175,8.3063,8.3119,17200.0
2005-06-14 11:30:00,14.79,14.81,14.79,14.81,19600.0,8.3119,8.3231,8.3119,8.3231,19600.0
2005-06-14 11:35:00,14.82,14.85,14.82,14.84,29400.0,8.3288,8.3456,8.3288,8.34,29400.0
2005-06-14 11:40:00,14.84,14.85,14.83,14.83,20800.0,8.34,8.3456,8.3344,8.3344,20800.0
2005-06-14 11:45:00,14.84,14.85,14.83,14.84,32000.0,8.34,8.3456,8.3344,8.34,32000.0
2005-06-14 11:50:00,14.84,14.86,14.84,14.85,12000.0,8.34,8.3512,8.34,8.3456,12000.0
2005-06-14 11:55:00,14.85,14.87,14.85,14.86,8400.0,8.3456,8.3569,8.3456,8.3512,8400.0
2005-06-14 12:00:00,14.86,14.87,14.84,14.86,31400.0,8.3512,8.3569,8.34,8.3512,31400.0
2005-06-14 12:05:00,14.86,14.87,14.85,14.87,14600.0,8.3512,8.3569,8.3456,8.3569,14600.0
2005-06-14 12:10:00,14.87,14.87,14.86,14.87,6400.0,8.3569,8.3569,8.3512,8.3569,6400.0
2005-06-14 12:15:00,14.87,14.89,14.87,14.88,29200.0,8.3569,8.3681,8.3569,8.3625,29200.0
2005-06-14 12:20:00,14.88,14.89,14.86,14.87,32800.0,8.3625,8.3681,8.3512,8.3569,32800.0
2005-06-14 12:25:00,14.87,14.87,14.85,14.85,22200.0,8.3569,8.3569,8.3456,8.3456,22200.0
2005-06-14 12:30:00,14.85,14.86,14.85,14.86,9000.0,8.3456,8.3512,8.3456,8.3512,9000.0
2005-06-14 12:35:00,14.86,14.86,14.84,14.84,14800.0,8.3512,8.3512,8.34,8.34,14800.0
2005-06-14 12:40:00,14.84,14.85,14.83,14.85,23000.0,8.34,8.3456,8.3344,8.3456,23000.0
2005-06-14 12:45:00,14.85,14.85,14.84,14.84,18400.0,8.3456,8.3456,8.34,8.34,18400.0
2005-06-14 12:50:00,14.85,14.85,14.83,14.83,39200.0,8.3456,8.3456,8.3344,8.3344,39200.0
2005-06-14 12:55:00,14.84,14.84,14.83,14.83,26200.0,8.34,8.34,8.3344,8.3344,26200.0
2005-06-14 13:00:00,14.83,14.84,14.83,14.83,53400.0,8.3344,8.34,8.3344,8.3344,53400.0
2005-06-14 13:05:00,14.83,14.83,14.81,14.82,156400.0,8.3344,8.3344,8.3231,8.3288,156400.0
2005-06-14 13:10:00,14.81,14.81,14.79,14.8,40200.0,8.3231,8.3231,8.3119,8.3175,40200.0
2005-06-14 13:15:00,14.8,14.8,14.78,14.79,27000.0,8.3175,8.3175,8.3063,8.3119,27000.0
2005-06-14 13:20:00,14.79,14.79,14.78,14.79,4800.0,8.3119,8.3119,8.3063,8.3119,4800.0
2005-06-14 13:25:00,14.79,14.79,14.78,14.79,6400.0,8.3119,8.3119,8.3063,8.3119,6400.0
2005-06-14 13:30:00,14.79,14.8,14.78,14.78,26000.0,8.3119,8.3175,8.3063,8.3063,26000.0
2005-06-14 13:35:00,14.78,14.78,14.78,14.78,20200.0,8.3063,8.3063,8.3063,8.3063,20200.0
2005-06-14 13:40:00,14.78,14.8,14.78,14.79,14600.0,8.3063,8.3175,8.3063,8.3119,14600.0
2005-06-14 13:45:00,14.8,14.87,14.79,14.81,48200.0,8.3175,8.3569,8.3119,8.3231,48200.0
2005-06-14 13:50:00,14.8,14.83,14.79,14.81,84600.0,8.3175,8.3344,8.3119,8.3231,84600.0
2005-06-14 13:55:00,14.81,14.85,14.8,14.85,20400.0,8.3231,8.3456,8.3175,8.3456,20400.0
2005-06-14 14:00:00,14.85,14.86,14.81,14.83,27200.0,8.3456,8.3512,8.3231,8.3344,27200.0
2005-06-14 14:05:00,14.83,14.83,14.8,14.82,30000.0,8.3344,8.3344,8.3175,8.3288,30000.0
2005-06-14 14:10:00,14.83,14.83,14.79,14.81,52800.0,8.3344,8.3344,8.3119,8.3231,52800.0
2005-06-14 14:15:00,14.8,14.81,14.8,14.81,12200.0,8.3175,8.3231,8.3175,8.3231,12200.0
2005-06-14 14:20:00,14.81,14.81,14.79,14.8,31000.0,8.3231,8.3231,8.3119,8.3175,31000.0
2005-06-14 14:25:00,14.81,14.81,14.78,14.81,28600.0,8.3231,8.3231,8.3063,8.3231,28600.0
2005-06-14 14:30:00,14.8,14.8,14.78,14.79,46000.0,8.3175,8.3175,8.3063,8.3119,46000.0
2005-06-14 14:35:00,14.79,14.81,14.78,14.79,62400.0,8.3119,8.3231,8.3063,8.3119,62400.0
2005-06-14 14:40:00,14.78,14.79,14.78,14.78,18000.0,8.3063,8.3119,8.3063,8.3063,18000.0
2005-06-14 14:45:00,14.78,14.79,14.76,14.77,21600.0,8.3063,8.3119,8.2951,8.3007,21600.0
2005-06-14 14:50:00,14.77,14.83,14.76,14.77,88800.0,8.3007,8.3344,8.2951,8.3007,88800.0
2005-06-14 14:55:00,14.78,14.78,14.77,14.77,11000.0,8.3063,8.3063,8.3007,8.3007,11000.0
2005-06-14 15:00:00,14.78,14.78,14.76,14.77,7200.0,8.3063,8.3063,8.2951,8.3007,7200.0
2005-06-14 15:05:00,14.77,14.81,14.77,14.79,15200.0,8.3007,8.3231,8.3007,8.3119,15200.0
2005-06-14 15:10:00,14.78,14.78,14.75,14.78,21400.0,8.3063,8.3063,8.2894,8.3063,21400.0
2005-06-14 15:15:00,14.77,14.78,14.77,14.77,8200.0,8.3007,8.3063,8.3007,8.3007,8200.0
2005-06-14 15:20:00,14.77,14.8,14.77,14.79,33000.0,8.3007,8.3175,8.3007,8.3119,33000.0
2005-06-14 15:25:00,14.79,14.79,14.78,14.78,7600.0,8.3119,8.3119,8.3063,8.3063,7600.0
2005-06-14 15:30:00,14.78,14.78,14.74,14.74,14600.0,8.3063,8.3063,8.2838,8.2838,14600.0
2005-06-14 15:35:00,14.74,14.75,14.74,14.74,23800.0,8.2838,8.2894,8.2838,8.2838,23800.0
2005-06-14 15:40:00,14.74,14.76,14.74,14.75,19200.0,8.2838,8.2951,8.2838,8.2894,19200.0
2005-06-14 15:45:00,14.75,14.76,14.74,14.74,15400.0,8.2894,8.2951,8.2838,8.2838,15400.0
2005-06-14 15:50:00,14.75,14.8,14.75,14.79,43600.0,8.2894,8.3175,8.2894,8.3119,43600.0
2005-06-14 15:55:00,14.79,14.8,14.79,14.8,46600.0,8.3119,8.3175,8.3119,8.3175,46600.0
2005-06-15 09:30:00,14.9,14.95,14.83,14.9,80400.0,8.3737,8.4018,8.3344,8.3737,80400.0
2005-06-15 09:35:00,14.89,14.9,14.87,14.87,11800.0,8.3681,8.3737,8.3569,8.3569,11800.0
2005-06-15 09:40:00,14.88,14.9,14.86,14.88,27400.0,8.3625,8.3737,8.3512,8.3625,27400.0
2005-06-15 09:45:00,14.86,14.88,14.77,14.77,71800.0,8.3512,8.3625,8.3007,8.3007,71800.0
2005-06-15 09:50:00,14.77,14.8,14.77,14.78,33200.0,8.3007,8.3175,8.3007,8.3063,33200.0
2005-06-15 09:55:00,14.79,14.79,14.77,14.78,21600.0,8.3119,8.3119,8.3007,8.3063,21600.0
2005-06-15 10:00:00,14.78,14.79,14.72,14.74,107800.0,8.3063,8.3119,8.2726,8.2838,107800.0
2005-06-15 10:05:00,14.74,14.74,14.68,14.69,51200.0,8.2838,8.2838,8.2501,8.2557,51200.0
2005-06-15 10:10:00,14.69,14.72,14.68,14.69,23000.0,8.2557,8.2726,8.2501,8.2557,23000.0
2005-06-15 10:15:00,14.69,14.69,14.64,14.65,38600.0,8.2557,8.2557,8.2276,8.2332,38600.0
2005-06-15 10:20:00,14.65,14.69,14.65,14.68,17200.0,8.2332,8.2557,8.2332,8.2501,17200.0
2005-06-15 10:25:00,14.68,14.7,14.64,14.66,34400.0,8.2501,8.2613,8.2276,8.2389,34400.0
2005-06-15 10:30:00,14.65,14.65,14.6,14.62,59000.0,8.2332,8.2332,8.2051,8.2164,59000.0
2005-06-15 10:35:00,14.62,14.63,14.6,14.62,24400.0,8.2164,8.222,8.2051,8.2164,24400.0
2005-06-15 10:40:00,14.6,14.63,14.6,14.63,12400.0,8.2051,8.222,8.2051,8.222,12400.0
2005-06-15 10:45:00,14.62,14.63,14.56,14.58,55600.0,8.2164,8.222,8.1827,8.1939,55600.0
2005-06-15 10:50:00,14.58,14.6,14.56,14.6,34800.0,8.1939,8.2051,8.1827,8.2051,34800.0
2005-06-15 10:55:00,14.58,14.6,14.56,14.58,23600.0,8.1939,8.2051,8.1827,8.1939,23600.0
2005-06-15 11:00:00,14.58,14.59,14.56,14.57,14600.0,8.1939,8.1995,8.1827,8.1883,14600.0
2005-06-15 11:05:00,14.58,14.62,14.57,14.62,36400.0,8.1939,8.2164,8.1883,8.2164,36400.0
2005-06-15 11:10:00,14.62,14.62,14.6,14.6,10400.0,8.2164,8.2164,8.2051,8.2051,10400.0
2005-06-15 11:15:00,14.6,14.61,14.57,14.57,19400.0,8.2051,8.2108,8.1883,8.1883,19400.0
2005-06-15 11:20:00,14.56,14.6,14.56,14.59,56600.0,8.1827,8.2051,8.1827,8.1995,56600.0
2005-06-15 11:25:00,14.58,14.6,14.56,14.6,84400.0,8.1939,8.2051,8.1827,8.2051,84400.0
2005-06-15 11:30:00,14.59,14.59,14.56,14.56,23000.0,8.1995,8.1995,8.1827,8.1827,23000.0
2005-06-15 11:35:00,14.56,14.57,14.56,14.57,20800.0,8.1827,8.1883,8.1827,8.1883,20800.0
2005-06-15 11:40:00,14.56,14.57,14.56,14.56,24200.0,8.1827,8.1883,8.1827,8.1827,24200.0
2005-06-15 11:45:00,14.56,14.56,14.54,14.54,50400.0,8.1827,8.1827,8.1714,8.1714,50400.0
2005-06-15 11:50:00,14.54,14.54,14.49,14.49,117000.0,8.1714,8.1714,8.1433,8.1433,117000.0
2005-06-15 11:55:00,14.49,14.5,14.47,14.47,55600.0,8.1433,8.1489,8.1321,8.1321,55600.0
2005-06-15 12:00:00,14.47,14.49,14.47,14.48,38000.0,8.1321,8.1433,8.1321,8.1377,38000.0
2005-06-15 12:05:00,14.47,14.49,14.47,14.49,18200.0,8.1321,8.1433,8.1321,8.1433,18200.0
2005-06-15 12:10:00,14.49,14.5,14.47,14.47,16800.0,8.1433,8.1489,8.1321,8.1321,16800.0
2005-06-15 12:15:00,14.48,14.49,14.47,14.48,14000.0,8.1377,8.1433,8.1321,8.1377,14000.0
2005-06-15 12:20:00,14.48,14.49,14.48,14.49,22800.0,8.1377,8.1433,8.1377,8.1433,22800.0
2005-06-15 12:25:00,14.49,14.49,14.47,14.47,17800.0,8.1433,8.1433,8.1321,8.1321,17800.0
2005-06-15 12:30:00,14.49,14.53,14.49,14.53,43400.0,8.1433,8.1658,8.1433,8.1658,43400.0
2005-06-15 12:35:00,14.53,14.55,14.53,14.55,14200.0,8.1658,8.177,8.1658,8.177,14200.0
2005-06-15 12:40:00,14.55,14.55,14.53,14.53,9800.0,8.177,8.177,8.1658,8.1658,9800.0
2005-06-15 12:45:00,14.53,14.54,14.53,14.53,10200.0,8.1658,8.1714,8.1658,8.1658,10200.0
2005-06-15 12:50:00,14.53,14.54,14.52,14.52,5600.0,8.1658,8.1714,8.1602,8.1602,5600.0
2005-06-15 12:55:00,14.52,14.56,14.52,14.56,5000.0,8.1602,8.1827,8.1602,8.1827,5000.0
2005-06-15 13:00:00,14.55,14.56,14.55,14.56,10400.0,8.177,8.1827,8.177,8.1827,10400.0
2005-06-15 13:05:00,14.56,14.58,14.55,14.58,14200.0,8.1827,8.1939,8.177,8.1939,14200.0
2005-06-15 13:10:00,14.58,14.59,14.56,14.59,17200.0,8.1939,8.1995,8.1827,8.1995,17200.0
2005-06-15 13:15:00,14.58,14.59,14.57,14.58,17200.0,8.1939,8.1995,8.1883,8.1939,17200.0
2005-06-15 13:20:00,14.56,14.57,14.54,14.54,11200.0,8.1827,8.1883,8.1714,8.1714,11200.0
2005-06-15 13:25:00,14.55,14.56,14.54,14.54,7600.0,8.177,8.1827,8.1714,8.1714,7600.0
2005-06-15 13:30:00,14.55,14.56,14.54,14.56,21800.0,8.177,8.1827,8.1714,8.1827,21800.0
2005-06-15 13:35:00,14.56,14.57,14.56,14.56,24200.0,8.1827,8.1883,8.1827,8.1827,24200.0
2005-06-15 13:40:00,14.56,14.56,14.54,14.54,33800.0,8.1827,8.1827,8.1714,8.1714,33800.0
2005-06-15 13:45:00,14.54,14.56,14.54,14.55,20400.0,8.1714,8.1827,8.1714,8.177,20400.0
2005-06-15 13:50:00,14.55,14.58,14.55,14.58,21200.0,8.177,8.1939,8.177,8.1939,21200.0
2005-06-15 13:55:00,14.57,14.59,14.56,14.56,21000.0,8.1883,8.1995,8.1827,8.1827,21000.0
2005-06-15 14:00:00,14.56,14.58,14.53,14.57,26400.0,8.1827,8.1939,8.1658,8.1883,26400.0
2005-06-15 14:05:00,14.56,14.58,14.56,14.57,15000.0,8.1827,8.1939,8.1827,8.1883,15000.0
2005-06-15 14:10:00,14.57,14.58,14.56,14.58,9400.0,8.1883,8.1939,8.1827,8.1939,9400.0
2005-06-15 14:15:00,14.57,14.63,14.57,14.63,65800.0,8.1883,8.222,8.1883,8.222,65800.0
2005-06-15 14:20:00,14.64,14.65,14.6,14.6,48200.0,8.2276,8.2332,8.2051,8.2051,48200.0
2005-06-15 14:25:00,14.61,14.61,14.58,14.58,85800.0,8.2108,8.2108,8.1939,8.1939,85800.0
2005-06-15 14:30:00,14.58,14.59,14.55,14.56,44200.0,8.1939,8.1995,8.177,8.1827,44200.0
2005-06-15 14:35:00,14.56,14.58,14.55,14.56,40400.0,8.1827,8.1939,8.177,8.1827,40400.0
2005-06-15 14:40:00,14.56,14.59,14.56,14.58,32800.0,8.1827,8.1995,8.1827,8.1939,32800.0
2005-06-15 14:45:00,14.58,14.59,14.57,14.57,38400.0,8.1939,8.1995,8.1883,8.1883,38400.0
2005-06-15 14:50:00,14.58,14.61,14.58,14.6,116000.0,8.1939,8.2108,8.1939,8.2051,116000.0
2005-06-15 14:55:00,14.61,14.63,14.6,14.62,39400.0,8.2108,8.222,8.2051,8.2164,39400.0
2005-06-15 15:00:00,14.63,14.63,14.62,14.63,67400.0,8.222,8.222,8.2164,8.222,67400.0
2005-06-15 15:05:00,14.63,14.67,14.63,14.65,23000.0,8.222,8.2445,8.222,8.2332,23000.0
2005-06-15 15:10:00,14.65,14.67,14.64,14.67,14600.0,8.2332,8.2445,8.2276,8.2445,14600.0
2005-06-15 15:15:00,14.67,14.69,14.67,14.69,21600.0,8.2445,8.2557,8.2445,8.2557,21600.0
2005-06-15 15:20:00,14.69,14.71,14.69,14.71,59600.0,8.2557,8.267,8.2557,8.267,59600.0
2005-06-15 15:25:00,14.71,14.76,14.7,14.76,63600.0,8.267,8.2951,8.2613,8.2951,63600.0
2005-06-15 15:30:00,14.75,14.77,14.74,14.76,90600.0,8.2894,8.3007,8.2838,8.2951,90600.0
2005-06-15 15:35:00,14.76,14.77,14.74,14.76,31400.0,8.2951,8.3007,8.2838,8.2951,31400.0
2005-06-15 15:40:00,14.76,14.79,14.76,14.77,43400.0,8.2951,8.3119,8.2951,8.3007,43400.0
2005-06-15 15:45:00,14.77,14.79,14.77,14.77,27200.0,8.3007,8.3119,8.3007,8.3007,27200.0
2005-06-15 15:50:00,14.77,14.78,14.77,14.78,30200.0,8.3007,8.3063,8.3007,8.3063,30200.0
2005-06-15 15:55:00,14.78,14.79,14.77,14.79,55400.0,8.3063,8.3119,8.3007,8.3119,55400.0
2005-06-16 09:30:00,15.15,15.2,15.01,15.04,455400.0,8.5142,8.5423,8.4355,8.4524,455400.0
2005-06-16 09:35:00,15.04,15.15,15.04,15.09,228200.0,8.4524,8.5142,8.4524,8.4805,228200.0
2005-06-16 09:40:00,15.1,15.13,15.01,15.1,177800.0,8.4861,8.503,8.4355,8.4861,177800.0
2005-06-16 09:45:00,15.1,15.15,15.1,15.13,203800.0,8.4861,8.5142,8.4861,8.503,203800.0
2005-06-16 09:50:00,15.13,15.13,15.03,15.05,206600.0,8.503,8.503,8.4468,8.458,206600.0
2005-06-16 09:55:00,15.05,15.06,14.99,15.02,157200.0,8.458,8.4636,8.4243,8.4412,157200.0
2005-06-16 10:00:00,15.03,15.06,15.03,15.05,74400.0,8.4468,8.4636,8.4468,8.458,74400.0
2005-06-16 10:05:00,15.05,15.12,15.05,15.05,93800.0,8.458,8.4974,8.458,8.458,93800.0
2005-06-16 10:10:00,15.1,15.11,15.06,15.08,110400.0,8.4861,8.4917,8.4636,8.4749,110400.0
2005-06-16 10:15:00,15.08,15.09,15.07,15.07,40600.0,8.4749,8.4805,8.4693,8.4693,40600.0
2005-06-16 10:20:00,15.07,15.08,15.06,15.08,28400.0,8.4693,8.4749,8.4636,8.4749,28400.0
2005-06-16 10:25:00,15.08,15.13,15.08,15.13,78400.0,8.4749,8.503,8.4749,8.503,78400.0
2005-06-16 10:30:00,15.13,15.13,15.11,15.12,34200.0,8.503,8.503,8.4917,8.4974,34200.0
2005-06-16 10:35:00,15.13,15.14,15.12,15.13,50400.0,8.503,8.5086,8.4974,8.503,50400.0
2005-06-16 10:40:00,15.13,15.17,15.13,15.17,48200.0,8.503,8.5255,8.503,8.5255,48200.0
2005-06-16 10:45:00,15.17,15.17,15.15,15.15,38000.0,8.5255,8.5255,8.5142,8.5142,38000.0
2005-06-16 10:50:00,15.15,15.17,15.15,15.15,33400.0,8.5142,8.5255,8.5142,8.5142,33400.0
2005-06-16 10:55:00,15.15,15.16,15.13,15.15,71200.0,8.5142,8.5198,8.503,8.5142,71200.0
2005-06-16 11:00:00,15.15,15.15,15.14,15.14,43400.0,8.5142,8.5142,8.5086,8.5086,43400.0
2005-06-16 11:05:00,15.15,15.15,15.15,15.15,37400.0,8.5142,8.5142,8.5142,8.5142,37400.0
2005-06-16 11:10:00,15.15,15.15,15.08,15.1,55800.0,8.5142,8.5142,8.4749,8.4861,55800.0
2005-06-16 11:15:00,15.1,15.12,15.08,15.08,67400.0,8.4861,8.4974,8.4749,8.4749,67400.0
2005-06-16 11:20:00,15.08,15.12,15.07,15.11,41400.0,8.4749,8.4974,8.4693,8.4917,41400.0
2005-06-16 11:25:00,15.12,15.12,15.1,15.1,12800.0,8.4974,8.4974,8.4861,8.4861,12800.0
2005-06-16 11:30:00,15.1,15.15,15.1,15.14,48600.0,8.4861,8.5142,8.4861,8.5086,48600.0
2005-06-16 11:35:00,15.14,15.15,15.11,15.11,47400.0,8.5086,8.5142,8.4917,8.4917,47400.0
2005-06-16 11:40:00,15.11,15.13,15.1,15.12,26600.0,8.4917,8.503,8.4861,8.4974,26600.0
2005-06-16 11:45:00,15.12,15.15,15.12,15.13,69400.0,8.4974,8.5142,8.4974,8.503,69400.0
2005-06-16 11:50:00,15.13,15.13,15.1,15.12,48200.0,8.503,8.503,8.4861,8.4974,48200.0
2005-06-16 11:55:00,15.12,15.15,15.12,15.15,20200.0,8.4974,8.5142,8.4974,8.5142,20200.0
2005-06-16 12:00:00,15.14,15.15,15.11,15.13,35400.0,8.5086,8.5142,8.4917,8.503,35400.0
2005-06-16 12:05:00,15.13,15.15,15.12,15.12,38200.0,8.503,8.5142,8.4974,8.4974,38200.0
2005-06-16 12:10:00,15.12,15.12,15.05,15.05,72600.0,8.4974,8.4974,8.458,8.458,72600.0
2005-06-16 12:15:00,15.05,15.08,15.04,15.08,97400.0,8.458,8.4749,8.4524,8.4749,97400.0
2005-06-16 12:20:00,15.07,15.09,15.06,15.09,48000.0,8.4693,8.4805,8.4636,8.4805,48000.0
2005-06-16 12:25:00,15.09,15.1,15.08,15.1,6800.0,8.4805,8.4861,8.4749,8.4861,6800.0
2005-06-16 12:30:00,15.1,15.13,15.09,15.11,18600.0,8.4861,8.503,8.4805,8.4917,18600.0
2005-06-16 12:35:00,15.12,15.15,15.12,15.15,28800.0,8.4974,8.5142,8.4974,8.5142,28800.0
2005-06-16 12:40:00,15.15,15.15,15.13,15.15,10000.0,8.5142,8.5142,8.503,8.5142,10000.0
2005-06-16 12:45:00,15.15,15.15,15.12,15.13,20000.0,8.5142,8.5142,8.4974,8.503,20000.0
2005-06-16 12:50:00,15.12,15.13,15.12,15.13,10000.0,8.4974,8.503,8.4974,8.503,10000.0
2005-06-16 12:55:00,15.13,15.13,15.13,15.13,17800.0,8.503,8.503,8.503,8.503,17800.0
2005-06-16 13:00:00,15.13,15.13,15.11,15.12,21000.0,8.503,8.503,8.4917,8.4974,21000.0
2005-06-16 13:05:00,15.12,15.12,15.1,15.1,19800.0,8.4974,8.4974,8.4861,8.4861,19800.0
2005-06-16 13:10:00,15.1,15.13,15.1,15.13,31800.0,8.4861,8.503,8.4861,8.503,31800.0
2005-06-16 13:15:00,15.12,15.13,15.12,15.13,15600.0,8.4974,8.503,8.4974,8.503,15600.0
2005-06-16 13:20:00,15.13,15.15,15.13,15.14,21800.0,8.503,8.5142,8.503,8.5086,21800.0
2005-06-16 13:25:00,15.14,15.15,15.12,15.14,17000.0,8.5086,8.5142,8.4974,8.5086,17000.0
2005-06-16 13:30:00,15.14,15.15,15.13,15.14,22200.0,8.5086,8.5142,8.503,8.5086,22200.0
2005-06-16 13:35:00,15.13,15.15,15.12,15.13,51400.0,8.503,8.5142,8.4974,8.503,51400.0
2005-06-16 13:40:00,15.13,15.14,15.13,15.14,5000.0,8.503,8.5086,8.503,8.5086,5000.0
2005-06-16 13:45:00,15.14,15.15,15.13,15.13,22600.0,8.5086,8.5142,8.503,8.503,22600.0
2005-06-16 13:50:00,15.13,15.13,15.11,15.11,27400.0,8.503,8.503,8.4917,8.4917,27400.0
2005-06-16 13:55:00,15.11,15.11,15.11,15.11,18600.0,8.4917,8.4917,8.4917,8.4917,18600.0
2005-06-16 14:00:00,15.11,15.15,15.11,15.15,30200.0,8.4917,8.5142,8.4917,8.5142,30200.0
2005-06-16 14:05:00,15.15,15.15,15.13,15.13,37800.0,8.5142,8.5142,8.503,8.503,37800.0
2005-06-16 14:10:00,15.13,15.14,15.11,15.11,46400.0,8.503,8.5086,8.4917,8.4917,46400.0
2005-06-16 14:15:00,15.12,15.12,15.09,15.09,14200.0,8.4974,8.4974,8.4805,8.4805,14200.0
2005-06-16 14:20:00,15.09,15.13,15.06,15.13,43200.0,8.4805,8.503,8.4636,8.503,43200.0
2005-06-16 14:25:00,15.13,15.13,15.11,15.11,30200.0,8.503,8.503,8.4917,8.4917,30200.0
2005-06-16 14:30:00,15.11,15.13,15.1,15.13,64800.0,8.4917,8.503,8.4861,8.503,64800.0
2005-06-16 14:35:00,15.13,15.15,15.13,15.14,27200.0,8.503,8.5142,8.503,8.5086,27200.0
2005-06-16 14:40:00,15.14,15.15,15.12,15.12,43200.0,8.5086,8.5142,8.4974,8.4974,43200.0
2005-06-16 14:45:00,15.12,15.13,15.1,15.12,32600.0,8.4974,8.503,8.4861,8.4974,32600.0
2005-06-16 14:50:00,15.12,15.13,15.11,15.13,22800.0,8.4974,8.503,8.4917,8.503,22800.0
2005-06-16 14:55:00,15.14,15.15,15.13,15.14,25200.0,8.5086,8.5142,8.503,8.5086,25200.0
2005-06-16 15:00:00,15.15,15.15,15.14,15.15,28400.0,8.5142,8.5142,8.5086,8.5142,28400.0
2005-06-16 15:05:00,15.15,15.16,15.14,15.15,100600.0,8.5142,8.5198,8.5086,8.5142,100600.0
2005-06-16 15:10:00,15.16,15.19,15.15,15.19,71400.0,8.5198,8.5367,8.5142,8.5367,71400.0
2005-06-16 15:15:00,15.19,15.2,15.18,15.2,54000.0,8.5367,8.5423,8.5311,8.5423,54000.0
2005-06-16 15:20:00,15.2,15.21,15.2,15.2,69200.0,8.5423,8.5479,8.5423,8.5423,69200.0
2005-06-16 15:25:00,15.2,15.21,15.19,15.2,64600.0,8.5423,8.5479,8.5367,8.5423,64600.0
2005-06-16 15:30:00,15.2,15.22,15.19,15.22,80800.0,8.5423,8.5536,8.5367,8.5536,80800.0
2005-06-16 15:35:00,15.22,15.22,15.19,15.22,101000.0,8.5536,8.5536,8.5367,8.5536,101000.0
2005-06-16 15:40:00,15.22,15.23,15.22,15.22,55200.0,8.5536,8.5592,8.5536,8.5536,55200.0
2005-06-16 15:45:00,15.23,15.24,15.22,15.24,91000.0,8.5592,8.5648,8.5536,8.5648,91000.0
2005-06-16 15:50:00,15.24,15.27,15.24,15.26,124000.0,8.5648,8.5817,8.5648,8.576,124000.0
2005-06-16 15:55:00,15.26,15.26,15.22,15.22,130600.0,8.576,8.576,8.5536,8.5536,130600.0
2005-06-17 09:30:00,15.32,15.46,15.25,15.34,2812000.0,8.6098,8.6884,8.5704,8.621,2812000.0
2005-06-17 09:35:00,15.34,15.38,15.31,15.33,65800.0,8.621,8.6435,8.6041,8.6154,65800.0
2005-06-17 09:40:00,15.33,15.36,15.31,15.36,127600.0,8.6154,8.6322,8.6041,8.6322,127600.0
2005-06-17 09:45:00,15.37,15.39,15.34,15.35,91400.0,8.6379,8.6491,8.621,8.6266,91400.0
2005-06-17 09:50:00,15.36,15.36,15.24,15.25,69000.0,8.6322,8.6322,8.5648,8.5704,69000.0
2005-06-17 09:55:00,15.25,15.29,15.23,15.24,38800.0,8.5704,8.5929,8.5592,8.5648,38800.0
2005-06-17 10:00:00,15.24,15.28,15.24,15.24,42600.0,8.5648,8.5873,8.5648,8.5648,42600.0
2005-06-17 10:05:00,15.24,15.24,15.16,15.17,49200.0,8.5648,8.5648,8.5198,8.5255,49200.0
2005-06-17 10:10:00,15.17,15.19,15.15,15.17,32600.0,8.5255,8.5367,8.5142,8.5255,32600.0
2005-06-17 10:15:00,15.16,15.17,15.11,15.13,81400.0,8.5198,8.5255,8.4917,8.503,81400.0
2005-06-17 10:20:00,15.15,15.19,15.15,15.19,26600.0,8.5142,8.5367,8.5142,8.5367,26600.0
2005-06-17 10:25:00,15.19,15.21,15.17,15.19,20200.0,8.5367,8.5479,8.5255,8.5367,20200.0
2005-06-17 10:30:00,15.19,15.22,15.16,15.22,17000.0,8.5367,8.5536,8.5198,8.5536,17000.0
2005-06-17 10:35:00,15.22,15.22,15.2,15.22,22200.0,8.5536,8.5536,8.5423,8.5536,22200.0
2005-06-17 10:40:00,15.22,15.22,15.2,15.22,26400.0,8.5536,8.5536,8.5423,8.5536,26400.0
2005-06-17 10:45:00,15.22,15.23,15.19,15.21,24200.0,8.5536,8.5592,8.5367,8.5479,24200.0
2005-06-17 10:50:00,15.2,15.26,15.2,15.23,45200.0,8.5423,8.576,8.5423,8.5592,45200.0
2005-06-17 10:55:00,15.24,15.24,15.2,15.2,29000.0,8.5648,8.5648,8.5423,8.5423,29000.0
2005-06-17 11:00:00,15.21,15.22,15.2,15.2,31800.0,8.5479,8.5536,8.5423,8.5423,31800.0
2005-06-17 11:05:00,15.2,15.21,15.19,15.2,15200.0,8.5423,8.5479,8.5367,8.5423,15200.0
2005-06-17 11:10:00,15.19,15.21,15.18,15.18,19400.0,8.5367,8.5479,8.5311,8.5311,19400.0
2005-06-17 11:15:00,15.18,15.2,15.18,15.2,16200.0,8.5311,8.5423,8.5311,8.5423,16200.0
2005-06-17 11:20:00,15.2,15.21,15.18,15.19,29800.0,8.5423,8.5479,8.5311,8.5367,29800.0
2005-06-17 11:25:00,15.2,15.24,15.2,15.22,31200.0,8.5423,8.5648,8.5423,8.5536,31200.0
2005-06-17 11:30:00,15.23,15.26,15.22,15.23,20400.0,8.5592,8.576,8.5536,8.5592,20400.0
2005-06-17 11:35:00,15.24,15.27,15.24,15.25,17600.0,8.5648,8.5817,8.5648,8.5704,17600.0
2005-06-17 11:40:00,15.25,15.26,15.23,15.25,20000.0,8.5704,8.576,8.5592,8.5704,20000.0
2005-06-17 11:45:00,15.25,15.29,15.25,15.28,48200.0,8.5704,8.5929,8.5704,8.5873,48200.0
2005-06-17 11:50:00,15.28,15.29,15.26,15.27,22400.0,8.5873,8.5929,8.576,8.5817,22400.0
2005-06-17 11:55:00,15.28,15.29,15.27,15.28,13800.0,8.5873,8.5929,8.5817,8.5873,13800.0
2005-06-17 12:00:00,15.28,15.31,15.28,15.3,22200.0,8.5873,8.6041,8.5873,8.5985,22200.0
2005-06-17 12:05:00,15.3,15.3,15.28,15.28,18000.0,8.5985,8.5985,8.5873,8.5873,18000.0
2005-06-17 12:10:00,15.28,15.31,15.28,15.31,9200.0,8.5873,8.6041,8.5873,8.6041,9200.0
2005-06-17 12:15:00,15.31,15.31,15.3,15.31,7600.0,8.6041,8.6041,8.5985,8.6041,7600.0
2005-06-17 12:20:00,15.31,15.31,15.29,15.31,14400.0,8.6041,8.6041,8.5929,8.6041,14400.0
2005-06-17 12:25:00,15.31,15.31,15.27,15.3,11000.0,8.6041,8.6041,8.5817,8.5985,11000.0
2005-06-17 12:30:00,15.3,15.35,15.3,15.31,36400.0,8.5985,8.6266,8.5985,8.6041,36400.0
2005-06-17 12:35:00,15.31,15.33,15.3,15.32,19400.0,8.6041,8.6154,8.5985,8.6098,19400.0
2005-06-17 12:40:00,15.32,15.36,15.31,15.35,32000.0,8.6098,8.6322,8.6041,8.6266,32000.0
2005-06-17 12:45:00,15.34,15.34,15.32,15.33,102000.0,8.621,8.621,8.6098,8.6154,102000.0
2005-06-17 12:50:00,15.33,15.34,15.31,15.34,53200.0,8.6154,8.621,8.6041,8.621,53200.0
2005-06-17 12:55:00,15.34,15.34,15.31,15.34,50800.0,8.621,8.621,8.6041,8.621,50800.0
2005-06-17 13:00:00,15.33,15.33,15.3,15.3,20800.0,8.6154,8.6154,8.5985,8.5985,20800.0
2005-06-17 13:05:00,15.3,15.31,15.3,15.31,9200.0,8.5985,8.6041,8.5985,8.6041,9200.0
2005-06-17 13:10:00,15.31,15.36,15.31,15.35,18200.0,8.6041,8.6322,8.6041,8.6266,18200.0
2005-06-17 13:15:00,15.31,15.35,15.31,15.32,17200.0,8.6041,8.6266,8.6041,8.6098,17200.0
2005-06-17 13:20:00,15.32,15.32,15.31,15.32,7600.0,8.6098,8.6098,8.6041,8.6098,7600.0
2005-06-17 13:25:00,15.31,15.31,15.31,15.31,4800.0,8.6041,8.6041,8.6041,8.6041,4800.0
2005-06-17 13:30:00,15.31,15.32,15.31,15.31,9000.0,8.6041,8.6098,8.6041,8.6041,9000.0
2005-06-17 13:35:00,15.32,15.35,15.29,15.31,20600.0,8.6098,8.6266,8.5929,8.6041,20600.0
2005-06-17 13:40:00,15.31,15.35,15.31,15.34,7800.0,8.6041,8.6266,8.6041,8.621,7800.0
2005-06-17 13:45:00,15.34,15.35,15.34,15.35,7400.0,8.621,8.6266,8.621,8.6266,7400.0
2005-06-17 13:50:00,15.34,15.36,15.33,15.36,8800.0,8.621,8.6322,8.6154,8.6322,8800.0
2005-06-17 13:55:00,15.35,15.36,15.33,15.33,15600.0,8.6266,8.6322,8.6154,8.6154,15600.0
2005-06-17 14:00:00,15.33,15.34,15.3,15.3,25600.0,8.6154,8.621,8.5985,8.5985,25600.0
2005-06-17 14:05:00,15.3,15.35,15.3,15.34,34600.0,8.5985,8.6266,8.5985,8.621,34600.0
2005-06-17 14:10:00,15.34,15.35,15.31,15.31,13000.0,8.621,8.6266,8.6041,8.6041,13000.0
2005-06-17 14:15:00,15.31,15.33,15.31,15.31,5800.0,8.6041,8.6154,8.6041,8.6041,5800.0
2005-06-17 14:20:00,15.31,15.31,15.3,15.3,30800.0,8.6041,8.6041,8.5985,8.5985,30800.0
2005-06-17 14:25:00,15.3,15.3,15.24,15.24,17000.0,8.5985,8.5985,8.5648,8.5648,17000.0
2005-06-17 14:30:00,15.24,15.25,15.22,15.22,23400.0,8.5648,8.5704,8.5536,8.5536,23400.0
2005-06-17 14:35:00,15.22,15.26,15.22,15.24,22600.0,8.5536,8.576,8.5536,8.5648,22600.0
2005-06-17 14:40:00,15.24,15.27,15.24,15.27,28400.0,8.5648,8.5817,8.5648,8.5817,28400.0
2005-06-17 14:45:00,15.27,15.31,15.27,15.29,40400.0,8.5817,8.6041,8.5817,8.5929,40400.0
2005-06-17 14:50:00,15.29,15.3,15.27,15.27,42400.0,8.5929,8.5985,8.5817,8.5817,42400.0
2005-06-17 14:55:00,15.27,15.29,15.26,15.28,58200.0,8.5817,8.5929,8.576,8.5873,58200.0
2005-06-17 15:00:00,15.28,15.31,15.27,15.29,68600.0,8.5873,8.6041,8.5817,8.5929,68600.0
2005-06-17 15:05:00,15.3,15.37,15.29,15.36,63800.0,8.5985,8.6379,8.5929,8.6322,63800.0
2005-06-17 15:10:00,15.35,15.36,15.31,15.31,21600.0,8.6266,8.6322,8.6041,8.6041,21600.0
2005-06-17 15:15:00,15.31,15.35,15.31,15.35,20200.0,8.6041,8.6266,8.6041,8.6266,20200.0
2005-06-17 15:20:00,15.36,15.36,15.33,15.34,35000.0,8.6322,8.6322,8.6154,8.621,35000.0
2005-06-17 15:25:00,15.34,15.34,15.33,15.33,14000.0,8.621,8.621,8.6154,8.6154,14000.0
2005-06-17 15:30:00,15.33,15.37,15.33,15.35,45000.0,8.6154,8.6379,8.6154,8.6266,45000.0
2005-06-17 15:35:00,15.35,15.35,15.33,15.34,33000.0,8.6266,8.6266,8.6154,8.621,33000.0
2005-06-17 15:40:00,15.34,15.34,15.33,15.33,22600.0,8.621,8.621,8.6154,8.6154,22600.0
2005-06-17 15:45:00,15.32,15.35,15.32,15.35,31000.0,8.6098,8.6266,8.6098,8.6266,31000.0
2005-06-17 15:50:00,15.35,15.35,15.32,15.34,59800.0,8.6266,8.6266,8.6098,8.621,59800.0
2005-06-17 15:55:00,15.34,15.35,15.31,15.34,106800.0,8.621,8.6266,8.6041,8.621,106800.0
2005-06-20 09:30:00,15.22,15.28,15.2,15.2,60600.0,8.5536,8.5873,8.5423,8.5423,60600.0
2005-06-20 09:35:00,15.19,15.25,15.19,15.25,17000.0,8.5367,8.5704,8.5367,8.5704,17000.0
2005-06-20 09:40:00,15.24,15.24,15.19,15.22,32400.0,8.5648,8.5648,8.5367,8.5536,32400.0
2005-06-20 09:45:00,15.22,15.22,15.18,15.18,35400.0,8.5536,8.5536,8.5311,8.5311,35400.0
2005-06-20 09:50:00,15.18,15.18,15.1,15.13,53400.0,8.5311,8.5311,8.4861,8.503,53400.0
2005-06-20 09:55:00,15.13,15.15,15.04,15.1,97800.0,8.503,8.5142,8.4524,8.4861,97800.0
2005-06-20 10:00:00,15.1,15.1,15.08,15.08,31000.0,8.4861,8.4861,8.4749,8.4749,31000.0
2005-06-20 10:05:00,15.08,15.08,15.05,15.05,32600.0,8.4749,8.4749,8.458,8.458,32600.0
2005-06-20 10:10:00,15.05,15.06,15.04,15.06,31000.0,8.458,8.4636,8.4524,8.4636,31000.0
2005-06-20 10:15:00,15.06,15.06,15.05,15.06,11400.0,8.4636,8.4636,8.458,8.4636,11400.0
2005-06-20 10:20:00,15.06,15.09,15.06,15.08,34400.0,8.4636,8.4805,8.4636,8.4749,34400.0
2005-06-20 10:25:00,15.08,15.1,15.07,15.08,14600.0,8.4749,8.4861,8.4693,8.4749,14600.0
2005-06-20 10:30:00,15.08,15.08,15.06,15.07,14600.0,8.4749,8.4749,8.4636,8.4693,14600.0
2005-06-20 10:35:00,15.08,15.11,15.07,15.11,37800.0,8.4749,8.4917,8.4693,8.4917,37800.0
2005-06-20 10:40:00,15.12,15.12,15.09,15.11,33800.0,8.4974,8.4974,8.4805,8.4917,33800.0
2005-06-20 10:45:00,15.11,15.11,15.09,15.09,15000.0,8.4917,8.4917,8.4805,8.4805,15000.0
2005-06-20 10:50:00,15.09,15.09,15.05,15.05,13200.0,8.4805,8.4805,8.458,8.458,13200.0
2005-06-20 10:55:00,15.06,15.06,15.05,15.06,14200.0,8.4636,8.4636,8.458,8.4636,14200.0
2005-06-20 11:00:00,15.06,15.08,15.05,15.08,33200.0,8.4636,8.4749,8.458,8.4749,33200.0
2005-06-20 11:05:00,15.08,15.09,15.06,15.06,19000.0,8.4749,8.4805,8.4636,8.4636,19000.0
2005-06-20 11:10:00,15.06,15.09,15.05,15.07,19400.0,8.4636,8.4805,8.458,8.4693,19400.0
2005-06-20 11:15:00,15.07,15.07,15.04,15.05,40800.0,8.4693,8.4693,8.4524,8.458,40800.0
2005-06-20 11:20:00,15.05,15.08,15.05,15.06,19200.0,8.458,8.4749,8.458,8.4636,19200.0
2005-06-20 11:25:00,15.06,15.08,15.06,15.07,19800.0,8.4636,8.4749,8.4636,8.4693,19800.0
2005-06-20 11:30:00,15.08,15.08,15.06,15.06,13000.0,8.4749,8.4749,8.4636,8.4636,13000.0
2005-06-20 11:35:00,15.06,15.07,15.05,15.06,16800.0,8.4636,8.4693,8.458,8.4636,16800.0
2005-06-20 11:40:00,15.06,15.08,15.06,15.06,2400.0,8.4636,8.4749,8.4636,8.4636,2400.0
2005-06-20 11:45:00,15.06,15.06,15.06,15.06,11400.0,8.4636,8.4636,8.4636,8.4636,11400.0
2005-06-20 11:50:00,15.06,15.07,15.06,15.06,18600.0,8.4636,8.4693,8.4636,8.4636,18600.0
2005-06-20 11:55:00,15.07,15.1,15.07,15.1,27000.0,8.4693,8.4861,8.4693,8.4861,27000.0
2005-06-20 12:00:00,15.1,15.11,15.08,15.09,35200.0,8.4861,8.4917,8.4749,8.4805,35200.0
2005-06-20 12:05:00,15.09,15.09,15.08,15.08,11000.0,8.4805,8.4805,8.4749,8.4749,11000.0
2005-06-20 12:10:00,15.1,15.12,15.09,15.12,11000.0,8.4861,8.4974,8.4805,8.4974,11000.0
2005-06-20 12:15:00,15.12,15.12,15.09,15.09,3600.0,8.4974,8.4974,8.4805,8.4805,3600.0
2005-06-20 12:20:00,15.09,15.1,15.09,15.1,10400.0,8.4805,8.4861,8.4805,8.4861,10400.0
2005-06-20 12:25:00,15.1,15.12,15.09,15.11,11400.0,8.4861,8.4974,8.4805,8.4917,11400.0
2005-06-20 12:30:00,15.12,15.13,15.11,15.12,9400.0,8.4974,8.503,8.4917,8.4974,9400.0
2005-06-20 12:35:00,15.12,15.13,15.12,15.13,4000.0,8.4974,8.503,8.4974,8.503,4000.0
2005-06-20 12:40:00,15.12,15.13,15.12,15.13,6400.0,8.4974,8.503,8.4974,8.503,6400.0
2005-06-20 12:45:00,15.13,15.13,15.1,15.1,23200.0,8.503,8.503,8.4861,8.4861,23200.0
2005-06-20 12:50:00,15.11,15.12,15.1,15.1,6600.0,8.4917,8.4974,8.4861,8.4861,6600.0
2005-06-20 12:55:00,15.1,15.1,15.09,15.09,11000.0,8.4861,8.4861,8.4805,8.4805,11000.0
2005-06-20 13:00:00,15.09,15.09,15.08,15.08,18000.0,8.4805,8.4805,8.4749,8.4749,18000.0
2005-06-20 13:05:00,15.08,15.09,15.08,15.08,5000.0,8.4749,8.4805,8.4749,8.4749,5000.0
2005-06-20 13:10:00,15.08,15.08,15.08,15.08,2400.0,8.4749,8.4749,8.4749,8.4749,2400.0
2005-06-20 13:15:00,15.08,15.08,15.06,15.06,9200.0,8.4749,8.4749,8.4636,8.4636,9200.0
2005-06-20 13:20:00,15.06,15.06,15.05,15.05,4800.0,8.4636,8.4636,8.458,8.458,4800.0
2005-06-20 13:25:00,15.05,15.06,15.05,15.06,5800.0,8.458,8.4636,8.458,8.4636,5800.0
2005-06-20 13:30:00,15.06,15.06,15.05,15.06,7200.0,8.4636,8.4636,8.458,8.4636,7200.0
2005-06-20 13:35:00,15.06,15.06,15.06,15.06,4000.0,8.4636,8.4636,8.4636,8.4636,4000.0
2005-06-20 13:40:00,15.06,15.09,15.06,15.08,10600.0,8.4636,8.4805,8.4636,8.4749,10600.0
2005-06-20 13:45:00,15.08,15.1,15.07,15.08,15600.0,8.4749,8.4861,8.4693,8.4749,15600.0
2005-06-20 13:50:00,15.09,15.1,15.09,15.1,46800.0,8.4805,8.4861,8.4805,8.4861,46800.0
2005-06-20 13:55:00,15.1,15.1,15.09,15.09,13800.0,8.4861,8.4861,8.4805,8.4805,13800.0
2005-06-20 14:00:00,15.09,15.09,15.07,15.07,7200.0,8.4805,8.4805,8.4693,8.4693,7200.0
2005-06-20 14:05:00,15.06,15.09,15.06,15.08,25400.0,8.4636,8.4805,8.4636,8.4749,25400.0
2005-06-20 14:10:00,15.06,15.06,15.06,15.06,3400.0,8.4636,8.4636,8.4636,8.4636,3400.0
2005-06-20 14:15:00,15.06,15.06,15.05,15.05,17400.0,8.4636,8.4636,8.458,8.458,17400.0
2005-06-20 14:20:00,15.05,15.09,15.05,15.09,13600.0,8.458,8.4805,8.458,8.4805,13600.0
2005-06-20 14:25:00,15.08,15.1,15.08,15.1,6400.0,8.4749,8.4861,8.4749,8.4861,6400.0
2005-06-20 14:30:00,15.09,15.09,15.07,15.08,12800.0,8.4805,8.4805,8.4693,8.4749,12800.0
2005-06-20 14:35:00,15.08,15.13,15.08,15.09,24600.0,8.4749,8.503,8.4749,8.4805,24600.0
2005-06-20 14:40:00,15.1,15.11,15.1,15.1,30000.0,8.4861,8.4917,8.4861,8.4861,30000.0
2005-06-20 14:45:00,15.11,15.11,15.11,15.11,19800.0,8.4917,8.4917,8.4917,8.4917,19800.0
2005-06-20 14:50:00,15.11,15.11,15.1,15.11,11800.0,8.4917,8.4917,8.4861,8.4917,11800.0
2005-06-20 14:55:00,15.11,15.11,15.1,15.11,7600.0,8.4917,8.4917,8.4861,8.4917,7600.0
2005-06-20 15:00:00,15.11,15.13,15.09,15.13,19200.0,8.4917,8.503,8.4805,8.503,19200.0
2005-06-20 15:05:00,15.12,15.15,15.09,15.14,39800.0,8.4974,8.5142,8.4805,8.5086,39800.0
2005-06-20 15:10:00,15.15,15.17,15.15,15.15,18200.0,8.5142,8.5255,8.5142,8.5142,18200.0
2005-06-20 15:15:00,15.15,15.15,15.13,15.13,28600.0,8.5142,8.5142,8.503,8.503,28600.0
2005-06-20 15:20:00,15.13,15.14,15.13,15.13,15400.0,8.503,8.5086,8.503,8.503,15400.0
2005-06-20 15:25:00,15.13,15.13,15.12,15.13,16600.0,8.503,8.503,8.4974,8.503,16600.0
2005-06-20 15:30:00,15.13,15.13,15.12,15.12,15000.0,8.503,8.503,8.4974,8.4974,15000.0
2005-06-20 15:35:00,15.13,15.13,15.13,15.13,10600.0,8.503,8.503,8.503,8.503,10600.0
2005-06-20 15:40:00,15.13,15.14,15.11,15.12,26600.0,8.503,8.5086,8.4917,8.4974,26600.0
2005-06-20 15:45:00,15.12,15.12,15.11,15.11,16800.0,8.4974,8.4974,8.4917,8.4917,16800.0
2005-06-20 15:50:00,15.12,15.13,15.1,15.11,39800.0,8.4974,8.503,8.4861,8.4917,39800.0
2005-06-20 15:55:00,15.11,15.12,15.11,15.12,60000.0,8.4917,8.4974,8.4917,8.4974,60000.0
2005-06-21 09:30:00,15.02,15.17,15.0,15.17,98400.0,8.4412,8.5255,8.4299,8.5255,98400.0
2005-06-21 09:35:00,15.15,15.21,15.15,15.21,43600.0,8.5142,8.5479,8.5142,8.5479,43600.0
2005-06-21 09:40:00,15.21,15.21,15.18,15.18,16600.0,8.5479,8.5479,8.5311,8.5311,16600.0
2005-06-21 09:45:00,15.18,15.2,15.18,15.19,14200.0,8.5311,8.5423,8.5311,8.5367,14200.0
2005-06-21 09:50:00,15.18,15.18,15.15,15.17,20000.0,8.5311,8.5311,8.5142,8.5255,20000.0
2005-06-21 09:55:00,15.15,15.15,15.09,15.11,42400.0,8.5142,8.5142,8.4805,8.4917,42400.0
2005-06-21 10:00:00,15.11,15.13,15.06,15.12,34000.0,8.4917,8.503,8.4636,8.4974,34000.0
2005-06-21 10:05:00,15.12,15.13,15.12,15.12,25800.0,8.4974,8.503,8.4974,8.4974,25800.0
2005-06-21 10:10:00,15.12,15.13,15.1,15.11,12200.0,8.4974,8.503,8.4861,8.4917,12200.0
2005-06-21 10:15:00,15.1,15.15,15.1,15.14,13600.0,8.4861,8.5142,8.4861,8.5086,13600.0
2005-06-21 10:20:00,15.13,15.15,15.12,15.12,11600.0,8.503,8.5142,8.4974,8.4974,11600.0
2005-06-21 10:25:00,15.12,15.17,15.12,15.17,27800.0,8.4974,8.5255,8.4974,8.5255,27800.0
2005-06-21 10:30:00,15.18,15.21,15.18,15.2,39400.0,8.5311,8.5479,8.5311,8.5423,39400.0
2005-06-21 10:35:00,15.21,15.22,15.21,15.22,27200.0,8.5479,8.5536,8.5479,8.5536,27200.0
2005-06-21 10:40:00,15.21,15.24,15.21,15.23,22600.0,8.5479,8.5648,8.5479,8.5592,22600.0
2005-06-21 10:45:00,15.22,15.24,15.22,15.23,16200.0,8.5536,8.5648,8.5536,8.5592,16200.0
2005-06-21 10:50:00,15.22,15.22,15.2,15.2,19800.0,8.5536,8.5536,8.5423,8.5423,19800.0
2005-06-21 10:55:00,15.21,15.22,15.21,15.22,15000.0,8.5479,8.5536,8.5479,8.5536,15000.0
2005-06-21 11:00:00,15.21,15.22,15.2,15.21,33800.0,8.5479,8.5536,8.5423,8.5479,33800.0
2005-06-21 11:05:00,15.21,15.23,15.2,15.22,27800.0,8.5479,8.5592,8.5423,8.5536,27800.0
2005-06-21 11:10:00,15.21,15.22,15.21,15.22,14800.0,8.5479,8.5536,8.5479,8.5536,14800.0
2005-06-21 11:15:00,15.21,15.22,15.21,15.21,10400.0,8.5479,8.5536,8.5479,8.5479,10400.0
2005-06-21 11:20:00,15.21,15.21,15.19,15.2,21000.0,8.5479,8.5479,8.5367,8.5423,21000.0
2005-06-21 11:25:00,15.2,15.2,15.18,15.18,11800.0,8.5423,8.5423,8.5311,8.5311,11800.0
2005-06-21 11:30:00,15.18,15.19,15.16,15.18,17400.0,8.5311,8.5367,8.5198,8.5311,17400.0
2005-06-21 11:35:00,15.19,15.2,15.18,15.18,21400.0,8.5367,8.5423,8.5311,8.5311,21400.0
2005-06-21 11:40:00,15.18,15.19,15.17,15.19,13400.0,8.5311,8.5367,8.5255,8.5367,13400.0
2005-06-21 11:45:00,15.18,15.2,15.18,15.19,8400.0,8.5311,8.5423,8.5311,8.5367,8400.0
2005-06-21 11:50:00,15.2,15.2,15.18,15.18,14600.0,8.5423,8.5423,8.5311,8.5311,14600.0
2005-06-21 11:55:00,15.18,15.19,15.18,15.19,9000.0,8.5311,8.5367,8.5311,8.5367,9000.0
2005-06-21 12:00:00,15.19,15.19,15.18,15.18,16200.0,8.5367,8.5367,8.5311,8.5311,16200.0
2005-06-21 12:05:00,15.18,15.18,15.15,15.15,23400.0,8.5311,8.5311,8.5142,8.5142,23400.0
2005-06-21 12:10:00,15.15,15.17,15.15,15.17,14800.0,8.5142,8.5255,8.5142,8.5255,14800.0
2005-06-21 12:15:00,15.16,15.19,15.16,15.19,6800.0,8.5198,8.5367,8.5198,8.5367,6800.0
2005-06-21 12:20:00,15.18,15.19,15.18,15.19,7800.0,8.5311,8.5367,8.5311,8.5367,7800.0
2005-06-21 12:25:00,15.18,15.19,15.18,15.19,3000.0,8.5311,8.5367,8.5311,8.5367,3000.0
2005-06-21 12:30:00,15.19,15.19,15.17,15.19,39200.0,8.5367,8.5367,8.5255,8.5367,39200.0
2005-06-21 12:35:00,15.18,15.2,15.18,15.2,12600.0,8.5311,8.5423,8.5311,8.5423,12600.0
2005-06-21 12:40:00,15.2,15.2,15.2,15.2,1200.0,8.5423,8.5423,8.5423,8.5423,1200.0
2005-06-21 12:45:00,15.19,15.2,15.19,15.2,8600.0,8.5367,8.5423,8.5367,8.5423,8600.0
2005-06-21 12:50:00,15.2,15.23,15.2,15.23,15800.0,8.5423,8.5592,8.5423,8.5592,15800.0
2005-06-21 12:55:00,15.22,15.22,15.22,15.22,5200.0,8.5536,8.5536,8.5536,8.5536,5200.0
2005-06-21 13:00:00,15.21,15.22,15.2,15.2,20400.0,8.5479,8.5536,8.5423,8.5423,20400.0
2005-06-21 13:05:00,15.2,15.22,15.2,15.2,13000.0,8.5423,8.5536,8.5423,8.5423,13000.0
2005-06-21 13:10:00,15.2,15.2,15.18,15.18,6200.0,8.5423,8.5423,8.5311,8.5311,6200.0
2005-06-21 13:15:00,15.19,15.19,15.17,15.18,13800.0,8.5367,8.5367,8.5255,8.5311,13800.0
2005-06-21 13:20:00,15.19,15.19,15.15,15.15,9000.0,8.5367,8.5367,8.5142,8.5142,9000.0
2005-06-21 13:25:00,15.15,15.18,15.15,15.18,7200.0,8.5142,8.5311,8.5142,8.5311,7200.0
2005-06-21 13:30:00,15.17,15.19,15.17,15.18,6200.0,8.5255,8.5367,8.5255,8.5311,6200.0
2005-06-21 13:35:00,15.19,15.19,15.18,15.19,5600.0,8.5367,8.5367,8.5311,8.5367,5600.0
2005-06-21 13:40:00,15.18,15.21,15.18,15.2,10600.0,8.5311,8.5479,8.5311,8.5423,10600.0
2005-06-21 13:45:00,15.21,15.21,15.19,15.2,3200.0,8.5479,8.5479,8.5367,8.5423,3200.0
2005-06-21 13:50:00,15.2,15.2,15.18,15.18,17800.0,8.5423,8.5423,8.5311,8.5311,17800.0
2005-06-21 13:55:00,15.19,15.21,15.19,15.2,5600.0,8.5367,8.5479,8.5367,8.5423,5600.0
2005-06-21 14:00:00,15.2,15.22,15.2,15.22,5400.0,8.5423,8.5536,8.5423,8.5536,5400.0
2005-06-21 14:05:00,15.22,15.22,15.19,15.2,8400.0,8.5536,8.5536,8.5367,8.5423,8400.0
2005-06-21 14:10:00,15.21,15.24,15.21,15.22,7400.0,8.5479,8.5648,8.5479,8.5536,7400.0
2005-06-21 14:15:00,15.23,15.24,15.21,15.21,25800.0,8.5592,8.5648,8.5479,8.5479,25800.0
2005-06-21 14:20:00,15.21,15.22,15.21,15.21,6200.0,8.5479,8.5536,8.5479,8.5479,6200.0
2005-06-21 14:25:00,15.22,15.22,15.21,15.22,5800.0,8.5536,8.5536,8.5479,8.5536,5800.0
2005-06-21 14:30:00,15.22,15.24,15.2,15.22,21400.0,8.5536,8.5648,8.5423,8.5536,21400.0
2005-06-21 14:35:00,15.22,15.23,15.22,15.22,4600.0,8.5536,8.5592,8.5536,8.5536,4600.0
2005-06-21 14:40:00,15.23,15.26,15.23,15.26,20400.0,8.5592,8.576,8.5592,8.576,20400.0
2005-06-21 14:45:00,15.25,15.27,15.24,15.25,24400.0,8.5704,8.5817,8.5648,8.5704,24400.0
2005-06-21 14:50:00,15.25,15.28,15.25,15.26,19600.0,8.5704,8.5873,8.5704,8.576,19600.0
2005-06-21 14:55:00,15.26,15.26,15.24,15.26,36200.0,8.576,8.576,8.5648,8.576,36200.0
2005-06-21 15:00:00,15.26,15.26,15.18,15.19,63600.0,8.576,8.576,8.5311,8.5367,63600.0
2005-06-21 15:05:00,15.19,15.22,15.15,15.17,90200.0,8.5367,8.5536,8.5142,8.5255,90200.0
2005-06-21 15:10:00,15.16,15.17,15.15,15.16,26600.0,8.5198,8.5255,8.5142,8.5198,26600.0
2005-06-21 15:15:00,15.15,15.15,15.12,15.13,24400.0,8.5142,8.5142,8.4974,8.503,24400.0
2005-06-21 15:20:00,15.13,15.16,15.13,15.15,29200.0,8.503,8.5198,8.503,8.5142,29200.0
2005-06-21 15:25:00,15.15,15.16,15.13,15.16,28600.0,8.5142,8.5198,8.503,8.5198,28600.0
2005-06-21 15:30:00,15.17,15.18,15.15,15.18,16800.0,8.5255,8.5311,8.5142,8.5311,16800.0
2005-06-21 15:35:00,15.18,15.2,15.18,15.2,10800.0,8.5311,8.5423,8.5311,8.5423,10800.0
2005-06-21 15:40:00,15.2,15.26,15.19,15.24,43800.0,8.5423,8.576,8.5367,8.5648,43800.0
2005-06-21 15:45:00,15.24,15.25,15.23,15.24,9800.0,8.5648,8.5704,8.5592,8.5648,9800.0
2005-06-21 15:50:00,15.25,15.28,15.24,15.25,65000.0,8.5704,8.5873,8.5648,8.5704,65000.0
2005-06-21 15:55:00,15.25,15.26,15.2,15.24,143400.0,8.5704,8.576,8.5423,8.5648,143400.0
2005-06-22 09:30:00,15.27,15.32,15.24,15.31,54400.0,8.5817,8.6098,8.5648,8.6041,54400.0
2005-06-22 09:35:00,15.31,15.31,15.24,15.26,35400.0,8.6041,8.6041,8.5648,8.576,35400.0
2005-06-22 09:40:00,15.26,15.31,15.26,15.29,22800.0,8.576,8.6041,8.576,8.5929,22800.0
2005-06-22 09:45:00,15.3,15.33,15.26,15.27,23000.0,8.5985,8.6154,8.576,8.5817,23000.0
2005-06-22 09:50:00,15.28,15.28,15.24,15.27,17800.0,8.5873,8.5873,8.5648,8.5817,17800.0
2005-06-22 09:55:00,15.24,15.26,15.23,15.26,20600.0,8.5648,8.576,8.5592,8.576,20600.0
2005-06-22 10:00:00,15.24,15.24,15.2,15.23,33600.0,8.5648,8.5648,8.5423,8.5592,33600.0
2005-06-22 10:05:00,15.23,15.23,15.18,15.22,11400.0,8.5592,8.5592,8.5311,8.5536,11400.0
2005-06-22 10:10:00,15.22,15.25,15.18,15.2,23400.0,8.5536,8.5704,8.5311,8.5423,23400.0
2005-06-22 10:15:00,15.19,15.24,15.18,15.23,16400.0,8.5367,8.5648,8.5311,8.5592,16400.0
2005-06-22 10:20:00,15.22,15.27,15.22,15.22,8000.0,8.5536,8.5817,8.5536,8.5536,8000.0
2005-06-22 10:25:00,15.22,15.25,15.21,15.21,4800.0,8.5536,8.5704,8.5479,8.5479,4800.0
2005-06-22 10:30:00,15.21,15.32,15.21,15.32,51200.0,8.5479,8.6098,8.5479,8.6098,51200.0
2005-06-22 10:35:00,15.31,15.31,15.3,15.3,7600.0,8.6041,8.6041,8.5985,8.5985,7600.0
2005-06-22 10:40:00,15.31,15.31,15.28,15.28,14000.0,8.6041,8.6041,8.5873,8.5873,14000.0
2005-06-22 10:45:00,15.28,15.28,15.22,15.23,16200.0,8.5873,8.5873,8.5536,8.5592,16200.0
2005-06-22 10:50:00,15.24,15.24,15.2,15.21,38200.0,8.5648,8.5648,8.5423,8.5479,38200.0
2005-06-22 10:55:00,15.2,15.22,15.18,15.19,21400.0,8.5423,8.5536,8.5311,8.5367,21400.0
2005-06-22 11:00:00,15.18,15.19,15.15,15.17,30800.0,8.5311,8.5367,8.5142,8.5255,30800.0
2005-06-22 11:05:00,15.18,15.18,15.1,15.11,43000.0,8.5311,8.5311,8.4861,8.4917,43000.0
2005-06-22 11:10:00,15.11,15.18,15.11,15.15,37400.0,8.4917,8.5311,8.4917,8.5142,37400.0
2005-06-22 11:15:00,15.13,15.15,15.13,15.14,10600.0,8.503,8.5142,8.503,8.5086,10600.0
2005-06-22 11:20:00,15.14,15.16,15.14,15.15,10600.0,8.5086,8.5198,8.5086,8.5142,10600.0
2005-06-22 11:25:00,15.15,15.16,15.15,15.15,16000.0,8.5142,8.5198,8.5142,8.5142,16000.0
2005-06-22 11:30:00,15.15,15.16,15.12,15.16,17400.0,8.5142,8.5198,8.4974,8.5198,17400.0
2005-06-22 11:35:00,15.16,15.19,15.15,15.16,5200.0,8.5198,8.5367,8.5142,8.5198,5200.0
2005-06-22 11:40:00,15.16,15.18,15.14,15.17,9200.0,8.5198,8.5311,8.5086,8.5255,9200.0
2005-06-22 11:45:00,15.18,15.19,15.15,15.15,9800.0,8.5311,8.5367,8.5142,8.5142,9800.0
2005-06-22 11:50:00,15.15,15.17,15.14,15.14,10400.0,8.5142,8.5255,8.5086,8.5086,10400.0
2005-06-22 11:55:00,15.13,15.13,15.11,15.12,12800.0,8.503,8.503,8.4917,8.4974,12800.0
2005-06-22 12:00:00,15.13,15.13,15.11,15.13,10600.0,8.503,8.503,8.4917,8.503,10600.0
2005-06-22 12:05:00,15.12,15.13,15.12,15.12,3800.0,8.4974,8.503,8.4974,8.4974,3800.0
2005-06-22 12:10:00,15.12,15.16,15.12,15.13,13000.0,8.4974,8.5198,8.4974,8.503,13000.0
2005-06-22 12:15:00,15.13,15.15,15.12,15.13,20400.0,8.503,8.5142,8.4974,8.503,20400.0
2005-06-22 12:20:00,15.13,15.15,15.13,15.13,9600.0,8.503,8.5142,8.503,8.503,9600.0
2005-06-22 12:25:00,15.13,15.14,15.13,15.13,5200.0,8.503,8.5086,8.503,8.503,5200.0
2005-06-22 12:30:00,15.13,15.13,15.13,15.13,1400.0,8.503,8.503,8.503,8.503,1400.0
2005-06-22 12:35:00,15.13,15.13,15.12,15.13,13800.0,8.503,8.503,8.4974,8.503,13800.0
2005-06-22 12:40:00,15.13,15.13,15.12,15.13,7600.0,8.503,8.503,8.4974,8.503,7600.0
2005-06-22 12:45:00,15.13,15.15,15.12,15.15,6000.0,8.503,8.5142,8.4974,8.5142,6000.0
2005-06-22 12:50:00,15.14,15.21,15.14,15.2,17200.0,8.5086,8.5479,8.5086,8.5423,17200.0
2005-06-22 12:55:00,15.21,15.24,15.2,15.24,15400.0,8.5479,8.5648,8.5423,8.5648,15400.0
2005-06-22 13:00:00,15.24,15.29,15.24,15.27,59600.0,8.5648,8.5929,8.5648,8.5817,59600.0
2005-06-22 13:05:00,15.28,15.28,15.26,15.28,12000.0,8.5873,8.5873,8.576,8.5873,12000.0
2005-06-22 13:10:00,15.28,15.29,15.27,15.28,6800.0,8.5873,8.5929,8.5817,8.5873,6800.0
2005-06-22 13:15:00,15.28,15.32,15.28,15.29,25200.0,8.5873,8.6098,8.5873,8.5929,25200.0
2005-06-22 13:20:00,15.29,15.31,15.27,15.28,8400.0,8.5929,8.6041,8.5817,8.5873,8400.0
2005-06-22 13:25:00,15.28,15.29,15.28,15.28,12600.0,8.5873,8.5929,8.5873,8.5873,12600.0
2005-06-22 13:30:00,15.28,15.28,15.27,15.27,4200.0,8.5873,8.5873,8.5817,8.5817,4200.0
2005-06-22 13:35:00,15.26,15.27,15.26,15.26,10600.0,8.576,8.5817,8.576,8.576,10600.0
2005-06-22 13:40:00,15.26,15.27,15.26,15.26,2000.0,8.576,8.5817,8.576,8.576,2000.0
2005-06-22 13:45:00,15.26,15.26,15.25,15.26,4600.0,8.576,8.576,8.5704,8.576,4600.0
2005-06-22 13:50:00,15.26,15.26,15.24,15.24,4400.0,8.576,8.576,8.5648,8.5648,4400.0
2005-06-22 13:55:00,15.24,15.24,15.22,15.22,11200.0,8.5648,8.5648,8.5536,8.5536,11200.0
2005-06-22 14:00:00,15.22,15.24,15.2,15.24,39200.0,8.5536,8.5648,8.5423,8.5648,39200.0
2005-06-22 14:05:00,15.22,15.24,15.21,15.22,6400.0,8.5536,8.5648,8.5479,8.5536,6400.0
2005-06-22 14:10:00,15.22,15.26,15.22,15.24,14800.0,8.5536,8.576,8.5536,8.5648,14800.0
2005-06-22 14:15:00,15.24,15.24,15.22,15.22,13800.0,8.5648,8.5648,8.5536,8.5536,13800.0
2005-06-22 14:20:00,15.22,15.24,15.21,15.22,87600.0,8.5536,8.5648,8.5479,8.5536,87600.0
2005-06-22 14:25:00,15.22,15.22,15.2,15.22,36800.0,8.5536,8.5536,8.5423,8.5536,36800.0
2005-06-22 14:30:00,15.21,15.22,15.21,15.22,2400.0,8.5479,8.5536,8.5479,8.5536,2400.0
2005-06-22 14:35:00,15.22,15.24,15.22,15.24,4600.0,8.5536,8.5648,8.5536,8.5648,4600.0
2005-06-22 14:40:00,15.22,15.23,15.21,15.22,7200.0,8.5536,8.5592,8.5479,8.5536,7200.0
2005-06-22 14:45:00,15.22,15.22,15.22,15.22,2400.0,8.5536,8.5536,8.5536,8.5536,2400.0
2005-06-22 14:50:00,15.21,15.23,15.21,15.23,7400.0,8.5479,8.5592,8.5479,8.5592,7400.0
2005-06-22 14:55:00,15.23,15.23,15.22,15.22,3400.0,8.5592,8.5592,8.5536,8.5536,3400.0
2005-06-22 15:00:00,15.22,15.24,15.22,15.24,8400.0,8.5536,8.5648,8.5536,8.5648,8400.0
2005-06-22 15:05:00,15.24,15.24,15.21,15.22,4200.0,8.5648,8.5648,8.5479,8.5536,4200.0
2005-06-22 15:10:00,15.22,15.22,15.21,15.21,2400.0,8.5536,8.5536,8.5479,8.5479,2400.0
2005-06-22 15:15:00,15.21,15.24,15.21,15.22,7800.0,8.5479,8.5648,8.5479,8.5536,7800.0
2005-06-22 15:20:00,15.23,15.24,15.2,15.22,33600.0,8.5592,8.5648,8.5423,8.5536,33600.0
2005-06-22 15:25:00,15.21,15.22,15.2,15.21,21000.0,8.5479,8.5536,8.5423,8.5479,21000.0
2005-06-22 15:30:00,15.2,15.21,15.19,15.2,23000.0,8.5423,8.5479,8.5367,8.5423,23000.0
2005-06-22 15:35:00,15.2,15.21,15.18,15.18,67800.0,8.5423,8.5479,8.5311,8.5311,67800.0
2005-06-22 15:40:00,15.19,15.2,15.18,15.2,11600.0,8.5367,8.5423,8.5311,8.5423,11600.0
2005-06-22 15:45:00,15.2,15.22,15.19,15.22,28600.0,8.5423,8.5536,8.5367,8.5536,28600.0
2005-06-22 15:50:00,15.22,15.26,15.18,15.19,76400.0,8.5536,8.576,8.5311,8.5367,76400.0
2005-06-22 15:55:00,15.2,15.22,15.18,15.22,113600.0,8.5423,8.5536,8.5311,8.5536,113600.0
2005-06-23 09:30:00,15.2,15.24,15.15,15.17,70800.0,8.5423,8.5648,8.5142,8.5255,70800.0
2005-06-23 09:35:00,15.17,15.22,15.15,15.17,42200.0,8.5255,8.5536,8.5142,8.5255,42200.0
2005-06-23 09:40:00,15.18,15.23,15.17,15.23,51000.0,8.5311,8.5592,8.5255,8.5592,51000.0
2005-06-23 09:45:00,15.23,15.34,15.22,15.34,165800.0,8.5592,8.621,8.5536,8.621,165800.0
2005-06-23 09:50:00,15.34,15.38,15.31,15.35,100800.0,8.621,8.6435,8.6041,8.6266,100800.0
2005-06-23 09:55:00,15.35,15.38,15.34,15.36,82200.0,8.6266,8.6435,8.621,8.6322,82200.0
2005-06-23 10:00:00,15.36,15.37,15.31,15.34,48000.0,8.6322,8.6379,8.6041,8.621,48000.0
2005-06-23 10:05:00,15.34,15.38,15.34,15.34,45400.0,8.621,8.6435,8.621,8.621,45400.0
2005-06-23 10:10:00,15.34,15.37,15.34,15.34,9200.0,8.621,8.6379,8.621,8.621,9200.0
2005-06-23 10:15:00,15.35,15.35,15.29,15.3,16000.0,8.6266,8.6266,8.5929,8.5985,16000.0
2005-06-23 10:20:00,15.3,15.31,15.28,15.31,12800.0,8.5985,8.6041,8.5873,8.6041,12800.0
2005-06-23 10:25:00,15.33,15.33,15.28,15.32,39000.0,8.6154,8.6154,8.5873,8.6098,39000.0
2005-06-23 10:30:00,15.3,15.31,15.26,15.28,23200.0,8.5985,8.6041,8.576,8.5873,23200.0
2005-06-23 10:35:00,15.28,15.28,15.22,15.27,21800.0,8.5873,8.5873,8.5536,8.5817,21800.0
2005-06-23 10:40:00,15.27,15.33,15.27,15.32,52800.0,8.5817,8.6154,8.5817,8.6098,52800.0
2005-06-23 10:45:00,15.32,15.32,15.3,15.3,7600.0,8.6098,8.6098,8.5985,8.5985,7600.0
2005-06-23 10:50:00,15.3,15.31,15.27,15.31,13600.0,8.5985,8.6041,8.5817,8.6041,13600.0
2005-06-23 10:55:00,15.3,15.35,15.29,15.35,11400.0,8.5985,8.6266,8.5929,8.6266,11400.0
2005-06-23 11:00:00,15.35,15.37,15.34,15.36,20800.0,8.6266,8.6379,8.621,8.6322,20800.0
2005-06-23 11:05:00,15.36,15.45,15.36,15.45,36800.0,8.6322,8.6828,8.6322,8.6828,36800.0
2005-06-23 11:10:00,15.44,15.47,15.43,15.44,29400.0,8.6772,8.6941,8.6716,8.6772,29400.0
2005-06-23 11:15:00,15.44,15.51,15.44,15.49,134200.0,8.6772,8.7165,8.6772,8.7053,134200.0
2005-06-23 11:20:00,15.49,15.59,15.48,15.56,144200.0,8.7053,8.7615,8.6997,8.7446,144200.0
2005-06-23 11:25:00,15.58,15.59,15.56,15.59,45000.0,8.7559,8.7615,8.7446,8.7615,45000.0
2005-06-23 11:30:00,15.59,15.65,15.58,15.64,76200.0,8.7615,8.7952,8.7559,8.7896,76200.0
2005-06-23 11:35:00,15.65,15.75,15.64,15.75,86800.0,8.7952,8.8514,8.7896,8.8514,86800.0
2005-06-23 11:40:00,15.75,15.78,15.74,15.74,45000.0,8.8514,8.8683,8.8458,8.8458,45000.0
2005-06-23 11:45:00,15.74,15.86,15.74,15.86,111600.0,8.8458,8.9132,8.8458,8.9132,111600.0
2005-06-23 11:50:00,15.86,15.88,15.82,15.83,77400.0,8.9132,8.9245,8.8908,8.8964,77400.0
2005-06-23 11:55:00,15.81,15.86,15.81,15.84,49600.0,8.8851,8.9132,8.8851,8.902,49600.0
2005-06-23 12:00:00,15.84,15.84,15.76,15.77,80200.0,8.902,8.902,8.857,8.8627,80200.0
2005-06-23 12:05:00,15.77,15.8,15.76,15.77,167400.0,8.8627,8.8795,8.857,8.8627,167400.0
2005-06-23 12:10:00,15.77,15.78,15.75,15.77,51000.0,8.8627,8.8683,8.8514,8.8627,51000.0
2005-06-23 12:15:00,15.76,15.78,15.75,15.76,15400.0,8.857,8.8683,8.8514,8.857,15400.0
2005-06-23 12:20:00,15.76,15.76,15.73,15.73,33800.0,8.857,8.857,8.8402,8.8402,33800.0
2005-06-23 12:25:00,15.73,15.74,15.72,15.72,27000.0,8.8402,8.8458,8.8346,8.8346,27000.0
2005-06-23 12:30:00,15.72,15.72,15.7,15.71,27800.0,8.8346,8.8346,8.8233,8.8289,27800.0
2005-06-23 12:35:00,15.7,15.74,15.7,15.74,38600.0,8.8233,8.8458,8.8233,8.8458,38600.0
2005-06-23 12:40:00,15.74,15.74,15.66,15.72,69400.0,8.8458,8.8458,8.8008,8.8346,69400.0
2005-06-23 12:45:00,15.72,15.74,15.72,15.73,26800.0,8.8346,8.8458,8.8346,8.8402,26800.0
2005-06-23 12:50:00,15.73,15.74,15.72,15.73,23000.0,8.8402,8.8458,8.8346,8.8402,23000.0
2005-06-23 12:55:00,15.72,15.74,15.72,15.72,20200.0,8.8346,8.8458,8.8346,8.8346,20200.0
2005-06-23 13:00:00,15.74,15.74,15.73,15.74,23400.0,8.8458,8.8458,8.8402,8.8458,23400.0
2005-06-23 13:05:00,15.74,15.74,15.71,15.71,24800.0,8.8458,8.8458,8.8289,8.8289,24800.0
2005-06-23 13:10:00,15.7,15.7,15.64,15.65,32800.0,8.8233,8.8233,8.7896,8.7952,32800.0
2005-06-23 13:15:00,15.65,15.68,15.65,15.68,18400.0,8.7952,8.8121,8.7952,8.8121,18400.0
2005-06-23 13:20:00,15.69,15.7,15.67,15.67,15000.0,8.8177,8.8233,8.8065,8.8065,15000.0
2005-06-23 13:25:00,15.68,15.68,15.65,15.67,27400.0,8.8121,8.8121,8.7952,8.8065,27400.0
2005-06-23 13:30:00,15.65,15.65,15.58,15.58,72600.0,8.7952,8.7952,8.7559,8.7559,72600.0
2005-06-23 13:35:00,15.58,15.59,15.47,15.49,113200.0,8.7559,8.7615,8.6941,8.7053,113200.0
2005-06-23 13:40:00,15.49,15.49,15.41,15.43,108600.0,8.7053,8.7053,8.6603,8.6716,108600.0
2005-06-23 13:45:00,15.43,15.43,15.32,15.33,238400.0,8.6716,8.6716,8.6098,8.6154,238400.0
2005-06-23 13:50:00,15.33,15.35,15.29,15.35,162000.0,8.6154,8.6266,8.5929,8.6266,162000.0
2005-06-23 13:55:00,15.34,15.36,15.33,15.34,137400.0,8.621,8.6322,8.6154,8.621,137400.0
2005-06-23 14:00:00,15.34,15.35,15.31,15.34,126200.0,8.621,8.6266,8.6041,8.621,126200.0
2005-06-23 14:05:00,15.34,15.34,15.31,15.33,54800.0,8.621,8.621,8.6041,8.6154,54800.0
2005-06-23 14:10:00,15.32,15.36,15.3,15.3,75000.0,8.6098,8.6322,8.5985,8.5985,75000.0
2005-06-23 14:15:00,15.29,15.33,15.28,15.33,108000.0,8.5929,8.6154,8.5873,8.6154,108000.0
2005-06-23 14:20:00,15.33,15.35,15.32,15.34,59200.0,8.6154,8.6266,8.6098,8.621,59200.0
2005-06-23 14:25:00,15.34,15.34,15.29,15.3,64400.0,8.621,8.621,8.5929,8.5985,64400.0
2005-06-23 14:30:00,15.3,15.32,15.29,15.32,159200.0,8.5985,8.6098,8.5929,8.6098,159200.0
2005-06-23 14:35:00,15.32,15.38,15.3,15.38,115800.0,8.6098,8.6435,8.5985,8.6435,115800.0
2005-06-23 14:40:00,15.38,15.38,15.31,15.33,84800.0,8.6435,8.6435,8.6041,8.6154,84800.0
2005-06-23 14:45:00,15.33,15.34,15.3,15.33,22000.0,8.6154,8.621,8.5985,8.6154,22000.0
2005-06-23 14:50:00,15.33,15.34,15.27,15.29,42200.0,8.6154,8.621,8.5817,8.5929,42200.0
2005-06-23 14:55:00,15.3,15.31,15.25,15.3,53600.0,8.5985,8.6041,8.5704,8.5985,53600.0
2005-06-23 15:00:00,15.3,15.3,15.27,15.3,43200.0,8.5985,8.5985,8.5817,8.5985,43200.0
2005-06-23 15:05:00,15.3,15.3,15.27,15.27,54200.0,8.5985,8.5985,8.5817,8.5817,54200.0
2005-06-23 15:10:00,15.27,15.31,15.24,15.31,40800.0,8.5817,8.6041,8.5648,8.6041,40800.0
2005-06-23 15:15:00,15.31,15.31,15.27,15.27,14400.0,8.6041,8.6041,8.5817,8.5817,14400.0
2005-06-23 15:20:00,15.26,15.3,15.24,15.27,61200.0,8.576,8.5985,8.5648,8.5817,61200.0
2005-06-23 15:25:00,15.27,15.28,15.24,15.26,52200.0,8.5817,8.5873,8.5648,8.576,52200.0
2005-06-23 15:30:00,15.25,15.26,15.15,15.18,174400.0,8.5704,8.576,8.5142,8.5311,174400.0
2005-06-23 15:35:00,15.18,15.21,15.17,15.21,87200.0,8.5311,8.5479,8.5255,8.5479,87200.0
2005-06-23 15:40:00,15.21,15.21,15.15,15.17,117800.0,8.5479,8.5479,8.5142,8.5255,117800.0
2005-06-23 15:45:00,15.17,15.22,15.15,15.22,111600.0,8.5255,8.5536,8.5142,8.5536,111600.0
2005-06-23 15:50:00,15.22,15.22,15.17,15.18,149600.0,8.5536,8.5536,8.5255,8.5311,149600.0
2005-06-23 15:55:00,15.17,15.19,15.15,15.18,140800.0,8.5255,8.5367,8.5142,8.5311,140800.0
2005-06-24 09:30:00,15.17,15.4,15.17,15.22,91400.0,8.5255,8.6547,8.5255,8.5536,91400.0
2005-06-24 09:35:00,15.23,15.25,15.18,15.21,62800.0,8.5592,8.5704,8.5311,8.5479,62800.0
2005-06-24 09:40:00,15.2,15.22,15.18,15.2,45200.0,8.5423,8.5536,8.5311,8.5423,45200.0
2005-06-24 09:45:00,15.2,15.21,15.17,15.2,38800.0,8.5423,8.5479,8.5255,8.5423,38800.0
2005-06-24 09:50:00,15.21,15.22,15.18,15.18,55200.0,8.5479,8.5536,8.5311,8.5311,55200.0
2005-06-24 09:55:00,15.19,15.2,15.16,15.18,166200.0,8.5367,8.5423,8.5198,8.5311,166200.0
2005-06-24 10:00:00,15.17,15.24,15.15,15.24,63000.0,8.5255,8.5648,8.5142,8.5648,63000.0
2005-06-24 10:05:00,15.24,15.24,15.17,15.17,79400.0,8.5648,8.5648,8.5255,8.5255,79400.0
2005-06-24 10:10:00,15.17,15.19,15.11,15.12,105800.0,8.5255,8.5367,8.4917,8.4974,105800.0
2005-06-24 10:15:00,15.12,15.13,15.08,15.11,50200.0,8.4974,8.503,8.4749,8.4917,50200.0
2005-06-24 10:20:00,15.09,15.09,15.05,15.05,54800.0,8.4805,8.4805,8.458,8.458,54800.0
2005-06-24 10:25:00,15.07,15.07,15.02,15.03,84400.0,8.4693,8.4693,8.4412,8.4468,84400.0
2005-06-24 10:30:00,15.03,15.06,14.99,15.04,81000.0,8.4468,8.4636,8.4243,8.4524,81000.0
2005-06-24 10:35:00,15.04,15.06,15.04,15.05,213600.0,8.4524,8.4636,8.4524,8.458,213600.0
2005-06-24 10:40:00,15.05,15.06,15.04,15.04,45600.0,8.458,8.4636,8.4524,8.4524,45600.0
2005-06-24 10:45:00,15.04,15.06,15.01,15.05,63600.0,8.4524,8.4636,8.4355,8.458,63600.0
2005-06-24 10:50:00,15.06,15.08,15.04,15.05,24600.0,8.4636,8.4749,8.4524,8.458,24600.0
2005-06-24 10:55:00,15.05,15.05,14.96,14.96,61600.0,8.458,8.458,8.4074,8.4074,61600.0
2005-06-24 11:00:00,14.96,14.98,14.95,14.98,51200.0,8.4074,8.4187,8.4018,8.4187,51200.0
2005-06-24 11:05:00,14.99,15.01,14.99,15.0,28200.0,8.4243,8.4355,8.4243,8.4299,28200.0
2005-06-24 11:10:00,15.01,15.01,14.99,15.01,34000.0,8.4355,8.4355,8.4243,8.4355,34000.0
2005-06-24 11:15:00,15.0,15.02,15.0,15.02,35200.0,8.4299,8.4412,8.4299,8.4412,35200.0
2005-06-24 11:20:00,15.02,15.02,14.99,15.0,20800.0,8.4412,8.4412,8.4243,8.4299,20800.0
2005-06-24 11:25:00,15.01,15.01,14.99,14.99,6000.0,8.4355,8.4355,8.4243,8.4243,6000.0
2005-06-24 11:30:00,15.0,15.01,15.0,15.0,5600.0,8.4299,8.4355,8.4299,8.4299,5600.0
2005-06-24 11:35:00,15.0,15.01,14.97,14.97,54400.0,8.4299,8.4355,8.4131,8.4131,54400.0
2005-06-24 11:40:00,14.97,15.0,14.97,15.0,35600.0,8.4131,8.4299,8.4131,8.4299,35600.0
2005-06-24 11:45:00,14.99,15.01,14.99,15.0,25200.0,8.4243,8.4355,8.4243,8.4299,25200.0
2005-06-24 11:50:00,14.99,15.01,14.97,14.97,17800.0,8.4243,8.4355,8.4131,8.4131,17800.0
2005-06-24 11:55:00,14.97,15.0,14.97,14.99,3200.0,8.4131,8.4299,8.4131,8.4243,3200.0
2005-06-24 12:00:00,15.01,15.01,14.97,14.97,15800.0,8.4355,8.4355,8.4131,8.4131,15800.0
2005-06-24 12:05:00,14.97,14.97,14.95,14.95,16600.0,8.4131,8.4131,8.4018,8.4018,16600.0
2005-06-24 12:10:00,14.96,14.97,14.95,14.97,16400.0,8.4074,8.4131,8.4018,8.4131,16400.0
2005-06-24 12:15:00,14.97,15.0,14.96,14.99,20800.0,8.4131,8.4299,8.4074,8.4243,20800.0
2005-06-24 12:20:00,14.99,14.99,14.97,14.98,8600.0,8.4243,8.4243,8.4131,8.4187,8600.0
2005-06-24 12:25:00,14.99,14.99,14.96,14.97,11400.0,8.4243,8.4243,8.4074,8.4131,11400.0
2005-06-24 12:30:00,14.97,14.98,14.97,14.98,6600.0,8.4131,8.4187,8.4131,8.4187,6600.0
2005-06-24 12:35:00,14.98,14.99,14.97,14.97,18200.0,8.4187,8.4243,8.4131,8.4131,18200.0
2005-06-24 12:40:00,14.97,14.98,14.97,14.97,6400.0,8.4131,8.4187,8.4131,8.4131,6400.0
2005-06-24 12:45:00,14.97,14.99,14.97,14.99,12800.0,8.4131,8.4243,8.4131,8.4243,12800.0
2005-06-24 12:50:00,14.99,14.99,14.99,14.99,5200.0,8.4243,8.4243,8.4243,8.4243,5200.0
2005-06-24 12:55:00,15.0,15.0,14.99,15.0,2800.0,8.4299,8.4299,8.4243,8.4299,2800.0
2005-06-24 13:00:00,15.0,15.0,14.97,14.99,6000.0,8.4299,8.4299,8.4131,8.4243,6000.0
2005-06-24 13:05:00,14.98,14.99,14.97,14.98,9600.0,8.4187,8.4243,8.4131,8.4187,9600.0
2005-06-24 13:10:00,14.98,15.0,14.97,15.0,16600.0,8.4187,8.4299,8.4131,8.4299,16600.0
2005-06-24 13:15:00,14.99,15.0,14.99,15.0,9200.0,8.4243,8.4299,8.4243,8.4299,9200.0
2005-06-24 13:20:00,15.0,15.0,14.99,15.0,6800.0,8.4299,8.4299,8.4243,8.4299,6800.0
2005-06-24 13:25:00,14.99,15.01,14.99,15.01,18000.0,8.4243,8.4355,8.4243,8.4355,18000.0
2005-06-24 13:30:00,15.01,15.02,14.97,15.0,22200.0,8.4355,8.4412,8.4131,8.4299,22200.0
2005-06-24 13:35:00,14.99,15.01,14.97,15.0,14200.0,8.4243,8.4355,8.4131,8.4299,14200.0
2005-06-24 13:40:00,14.99,14.99,14.97,14.99,4400.0,8.4243,8.4243,8.4131,8.4243,4400.0
2005-06-24 13:45:00,14.98,14.99,14.97,14.97,20800.0,8.4187,8.4243,8.4131,8.4131,20800.0
2005-06-24 13:50:00,14.99,15.02,14.97,15.01,28800.0,8.4243,8.4412,8.4131,8.4355,28800.0
2005-06-24 13:55:00,15.01,15.02,15.0,15.0,17200.0,8.4355,8.4412,8.4299,8.4299,17200.0
2005-06-24 14:00:00,15.0,15.0,14.98,14.99,13400.0,8.4299,8.4299,8.4187,8.4243,13400.0
2005-06-24 14:05:00,14.99,14.99,14.98,14.99,7600.0,8.4243,8.4243,8.4187,8.4243,7600.0
2005-06-24 14:10:00,14.98,15.0,14.98,15.0,5200.0,8.4187,8.4299,8.4187,8.4299,5200.0
2005-06-24 14:15:00,15.0,15.0,14.97,14.97,6800.0,8.4299,8.4299,8.4131,8.4131,6800.0
2005-06-24 14:20:00,14.97,14.99,14.97,14.99,15400.0,8.4131,8.4243,8.4131,8.4243,15400.0
2005-06-24 14:25:00,14.99,15.01,14.99,15.01,61600.0,8.4243,8.4355,8.4243,8.4355,61600.0
2005-06-24 14:30:00,15.01,15.08,15.01,15.06,83200.0,8.4355,8.4749,8.4355,8.4636,83200.0
2005-06-24 14:35:00,15.06,15.06,15.04,15.04,67200.0,8.4636,8.4636,8.4524,8.4524,67200.0
2005-06-24 14:40:00,15.04,15.07,15.04,15.06,186400.0,8.4524,8.4693,8.4524,8.4636,186400.0
2005-06-24 14:45:00,15.06,15.06,15.04,15.05,131800.0,8.4636,8.4636,8.4524,8.458,131800.0
2005-06-24 14:50:00,15.05,15.05,15.0,15.01,117200.0,8.458,8.458,8.4299,8.4355,117200.0
2005-06-24 14:55:00,15.01,15.02,14.99,14.99,55400.0,8.4355,8.4412,8.4243,8.4243,55400.0
2005-06-24 15:00:00,14.99,15.05,14.99,15.02,89000.0,8.4243,8.458,8.4243,8.4412,89000.0
2005-06-24 15:05:00,15.02,15.03,15.01,15.03,44000.0,8.4412,8.4468,8.4355,8.4468,44000.0
2005-06-24 15:10:00,15.03,15.04,15.01,15.02,80200.0,8.4468,8.4524,8.4355,8.4412,80200.0
2005-06-24 15:15:00,15.02,15.07,15.02,15.07,51000.0,8.4412,8.4693,8.4412,8.4693,51000.0
2005-06-24 15:20:00,15.06,15.09,15.06,15.09,57000.0,8.4636,8.4805,8.4636,8.4805,57000.0
2005-06-24 15:25:00,15.09,15.09,15.03,15.06,40400.0,8.4805,8.4805,8.4468,8.4636,40400.0
2005-06-24 15:30:00,15.06,15.09,15.06,15.08,48400.0,8.4636,8.4805,8.4636,8.4749,48400.0
2005-06-24 15:35:00,15.08,15.08,15.06,15.06,15200.0,8.4749,8.4749,8.4636,8.4636,15200.0
2005-06-24 15:40:00,15.06,15.06,15.02,15.03,29400.0,8.4636,8.4636,8.4412,8.4468,29400.0
2005-06-24 15:45:00,15.03,15.04,15.01,15.04,31400.0,8.4468,8.4524,8.4355,8.4524,31400.0
2005-06-24 15:50:00,15.05,15.05,14.98,14.99,220000.0,8.458,8.458,8.4187,8.4243,220000.0
2005-06-24 15:55:00,14.99,15.02,14.96,15.01,227400.0,8.4243,8.4412,8.4074,8.4355,227400.0
2005-06-27 09:30:00,14.96,14.99,14.85,14.85,74600.0,8.4074,8.4243,8.3456,8.3456,74600.0
2005-06-27 09:35:00,14.86,14.89,14.81,14.88,44600.0,8.3512,8.3681,8.3231,8.3625,44600.0
2005-06-27 09:40:00,14.88,14.88,14.86,14.86,39000.0,8.3625,8.3625,8.3512,8.3512,39000.0
2005-06-27 09:45:00,14.86,14.87,14.79,14.79,77200.0,8.3512,8.3569,8.3119,8.3119,77200.0
2005-06-27 09:50:00,14.8,14.81,14.65,14.74,104000.0,8.3175,8.3231,8.2332,8.2838,104000.0
2005-06-27 09:55:00,14.74,14.75,14.67,14.68,94000.0,8.2838,8.2894,8.2445,8.2501,94000.0
2005-06-27 10:00:00,14.68,14.68,14.63,14.65,46400.0,8.2501,8.2501,8.222,8.2332,46400.0
2005-06-27 10:05:00,14.64,14.64,14.62,14.63,104200.0,8.2276,8.2276,8.2164,8.222,104200.0
2005-06-27 10:10:00,14.63,14.65,14.62,14.63,94800.0,8.222,8.2332,8.2164,8.222,94800.0
2005-06-27 10:15:00,14.63,14.72,14.63,14.67,75400.0,8.222,8.2726,8.222,8.2445,75400.0
2005-06-27 10:20:00,14.67,14.73,14.67,14.71,93000.0,8.2445,8.2782,8.2445,8.267,93000.0
2005-06-27 10:25:00,14.72,14.74,14.7,14.7,36800.0,8.2726,8.2838,8.2613,8.2613,36800.0
2005-06-27 10:30:00,14.71,14.72,14.7,14.72,50200.0,8.267,8.2726,8.2613,8.2726,50200.0
2005-06-27 10:35:00,14.72,14.81,14.72,14.79,70200.0,8.2726,8.3231,8.2726,8.3119,70200.0
2005-06-27 10:40:00,14.79,14.82,14.72,14.77,65400.0,8.3119,8.3288,8.2726,8.3007,65400.0
2005-06-27 10:45:00,14.77,14.77,14.73,14.74,19800.0,8.3007,8.3007,8.2782,8.2838,19800.0
2005-06-27 10:50:00,14.74,14.75,14.72,14.72,43800.0,8.2838,8.2894,8.2726,8.2726,43800.0
2005-06-27 10:55:00,14.72,14.74,14.72,14.74,31000.0,8.2726,8.2838,8.2726,8.2838,31000.0
2005-06-27 11:00:00,14.74,14.74,14.69,14.71,76400.0,8.2838,8.2838,8.2557,8.267,76400.0
2005-06-27 11:05:00,14.7,14.71,14.68,14.68,34000.0,8.2613,8.267,8.2501,8.2501,34000.0
2005-06-27 11:10:00,14.68,14.69,14.68,14.68,43800.0,8.2501,8.2557,8.2501,8.2501,43800.0
2005-06-27 11:15:00,14.69,14.75,14.68,14.74,33600.0,8.2557,8.2894,8.2501,8.2838,33600.0
2005-06-27 11:20:00,14.75,14.76,14.72,14.72,29800.0,8.2894,8.2951,8.2726,8.2726,29800.0
2005-06-27 11:25:00,14.72,14.74,14.72,14.74,40400.0,8.2726,8.2838,8.2726,8.2838,40400.0
2005-06-27 11:30:00,14.74,14.74,14.71,14.71,11200.0,8.2838,8.2838,8.267,8.267,11200.0
2005-06-27 11:35:00,14.7,14.71,14.67,14.68,15800.0,8.2613,8.267,8.2445,8.2501,15800.0
2005-06-27 11:40:00,14.67,14.67,14.65,14.65,15800.0,8.2445,8.2445,8.2332,8.2332,15800.0
2005-06-27 11:45:00,14.65,14.68,14.65,14.68,7800.0,8.2332,8.2501,8.2332,8.2501,7800.0
2005-06-27 11:50:00,14.68,14.72,14.68,14.71,9400.0,8.2501,8.2726,8.2501,8.267,9400.0
2005-06-27 11:55:00,14.72,14.72,14.72,14.72,7600.0,8.2726,8.2726,8.2726,8.2726,7600.0
2005-06-27 12:00:00,14.72,14.74,14.71,14.72,27200.0,8.2726,8.2838,8.267,8.2726,27200.0
2005-06-27 12:05:00,14.72,14.72,14.71,14.72,8800.0,8.2726,8.2726,8.267,8.2726,8800.0
2005-06-27 12:10:00,14.72,14.74,14.72,14.74,22400.0,8.2726,8.2838,8.2726,8.2838,22400.0
2005-06-27 12:15:00,14.74,14.77,14.74,14.74,12800.0,8.2838,8.3007,8.2838,8.2838,12800.0
2005-06-27 12:20:00,14.74,14.74,14.72,14.74,2400.0,8.2838,8.2838,8.2726,8.2838,2400.0
2005-06-27 12:25:00,14.73,14.74,14.72,14.74,10600.0,8.2782,8.2838,8.2726,8.2838,10600.0
2005-06-27 12:30:00,14.74,14.74,14.74,14.74,1000.0,8.2838,8.2838,8.2838,8.2838,1000.0
2005-06-27 12:35:00,14.74,14.75,14.71,14.72,22800.0,8.2838,8.2894,8.267,8.2726,22800.0
2005-06-27 12:40:00,14.72,14.73,14.72,14.72,11800.0,8.2726,8.2782,8.2726,8.2726,11800.0
2005-06-27 12:45:00,14.72,14.72,14.7,14.7,11400.0,8.2726,8.2726,8.2613,8.2613,11400.0
2005-06-27 12:50:00,14.69,14.7,14.67,14.68,16400.0,8.2557,8.2613,8.2445,8.2501,16400.0
2005-06-27 12:55:00,14.69,14.72,14.69,14.72,26200.0,8.2557,8.2726,8.2557,8.2726,26200.0
2005-06-27 13:00:00,14.72,14.73,14.71,14.71,31400.0,8.2726,8.2782,8.267,8.267,31400.0
2005-06-27 13:05:00,14.71,14.74,14.71,14.72,21600.0,8.267,8.2838,8.267,8.2726,21600.0
2005-06-27 13:10:00,14.72,14.74,14.72,14.73,33400.0,8.2726,8.2838,8.2726,8.2782,33400.0
2005-06-27 13:15:00,14.72,14.72,14.7,14.72,14400.0,8.2726,8.2726,8.2613,8.2726,14400.0
2005-06-27 13:20:00,14.72,14.72,14.71,14.71,5400.0,8.2726,8.2726,8.267,8.267,5400.0
2005-06-27 13:25:00,14.71,14.72,14.71,14.72,1400.0,8.267,8.2726,8.267,8.2726,1400.0
2005-06-27 13:30:00,14.71,14.72,14.7,14.72,9400.0,8.267,8.2726,8.2613,8.2726,9400.0
2005-06-27 13:35:00,14.71,14.71,14.7,14.7,9800.0,8.267,8.267,8.2613,8.2613,9800.0
2005-06-27 13:40:00,14.7,14.7,14.67,14.68,7400.0,8.2613,8.2613,8.2445,8.2501,7400.0
2005-06-27 13:45:00,14.67,14.68,14.65,14.65,16200.0,8.2445,8.2501,8.2332,8.2332,16200.0
2005-06-27 13:50:00,14.65,14.65,14.65,14.65,18400.0,8.2332,8.2332,8.2332,8.2332,18400.0
2005-06-27 13:55:00,14.63,14.65,14.63,14.63,11200.0,8.222,8.2332,8.222,8.222,11200.0
2005-06-27 14:00:00,14.63,14.63,14.59,14.6,21200.0,8.222,8.222,8.1995,8.2051,21200.0
2005-06-27 14:05:00,14.6,14.62,14.6,14.62,17200.0,8.2051,8.2164,8.2051,8.2164,17200.0
2005-06-27 14:10:00,14.62,14.62,14.62,14.62,24400.0,8.2164,8.2164,8.2164,8.2164,24400.0
2005-06-27 14:15:00,14.62,14.62,14.6,14.6,10800.0,8.2164,8.2164,8.2051,8.2051,10800.0
2005-06-27 14:20:00,14.6,14.62,14.59,14.62,13200.0,8.2051,8.2164,8.1995,8.2164,13200.0
2005-06-27 14:25:00,14.62,14.62,14.56,14.56,42000.0,8.2164,8.2164,8.1827,8.1827,42000.0
2005-06-27 14:30:00,14.56,14.59,14.56,14.59,23400.0,8.1827,8.1995,8.1827,8.1995,23400.0
2005-06-27 14:35:00,14.59,14.6,14.57,14.57,16400.0,8.1995,8.2051,8.1883,8.1883,16400.0
2005-06-27 14:40:00,14.58,14.58,14.56,14.56,21600.0,8.1939,8.1939,8.1827,8.1827,21600.0
2005-06-27 14:45:00,14.55,14.59,14.55,14.59,9000.0,8.177,8.1995,8.177,8.1995,9000.0
2005-06-27 14:50:00,14.58,14.59,14.57,14.58,14000.0,8.1939,8.1995,8.1883,8.1939,14000.0
2005-06-27 14:55:00,14.58,14.59,14.56,14.58,35800.0,8.1939,8.1995,8.1827,8.1939,35800.0
2005-06-27 15:00:00,14.58,14.58,14.55,14.58,32800.0,8.1939,8.1939,8.177,8.1939,32800.0
2005-06-27 15:05:00,14.58,14.58,14.53,14.58,72200.0,8.1939,8.1939,8.1658,8.1939,72200.0
2005-06-27 15:10:00,14.58,14.63,14.58,14.63,37400.0,8.1939,8.222,8.1939,8.222,37400.0
2005-06-27 15:15:00,14.63,14.68,14.63,14.68,24200.0,8.222,8.2501,8.222,8.2501,24200.0
2005-06-27 15:20:00,14.67,14.67,14.65,14.66,45400.0,8.2445,8.2445,8.2332,8.2389,45400.0
2005-06-27 15:25:00,14.66,14.72,14.66,14.7,66000.0,8.2389,8.2726,8.2389,8.2613,66000.0
2005-06-27 15:30:00,14.7,14.72,14.7,14.71,65000.0,8.2613,8.2726,8.2613,8.267,65000.0
2005-06-27 15:35:00,14.71,14.71,14.69,14.69,18000.0,8.267,8.267,8.2557,8.2557,18000.0
2005-06-27 15:40:00,14.69,14.69,14.65,14.66,35400.0,8.2557,8.2557,8.2332,8.2389,35400.0
2005-06-27 15:45:00,14.65,14.67,14.63,14.63,60200.0,8.2332,8.2445,8.222,8.222,60200.0
2005-06-27 15:50:00,14.63,14.68,14.63,14.63,112800.0,8.222,8.2501,8.222,8.222,112800.0
2005-06-27 15:55:00,14.63,14.71,14.63,14.67,230600.0,8.222,8.267,8.222,8.2445,230600.0
2005-06-28 09:30:00,14.76,14.78,14.72,14.74,50600.0,8.2951,8.3063,8.2726,8.2838,50600.0
2005-06-28 09:35:00,14.73,14.76,14.72,14.76,33600.0,8.2782,8.2951,8.2726,8.2951,33600.0
2005-06-28 09:40:00,14.76,14.82,14.75,14.8,83000.0,8.2951,8.3288,8.2894,8.3175,83000.0
2005-06-28 09:45:00,14.81,14.83,14.8,14.82,37400.0,8.3231,8.3344,8.3175,8.3288,37400.0
2005-06-28 09:50:00,14.83,14.83,14.74,14.74,72000.0,8.3344,8.3344,8.2838,8.2838,72000.0
2005-06-28 09:55:00,14.75,14.78,14.74,14.76,18000.0,8.2894,8.3063,8.2838,8.2951,18000.0
2005-06-28 10:00:00,14.78,14.81,14.78,14.8,27600.0,8.3063,8.3231,8.3063,8.3175,27600.0
2005-06-28 10:05:00,14.81,14.81,14.77,14.79,64400.0,8.3231,8.3231,8.3007,8.3119,64400.0
2005-06-28 10:10:00,14.79,14.8,14.77,14.8,24000.0,8.3119,8.3175,8.3007,8.3175,24000.0
2005-06-28 10:15:00,14.8,14.8,14.76,14.77,118400.0,8.3175,8.3175,8.2951,8.3007,118400.0
2005-06-28 10:20:00,14.78,14.78,14.75,14.77,8600.0,8.3063,8.3063,8.2894,8.3007,8600.0
2005-06-28 10:25:00,14.77,14.77,14.75,14.75,13400.0,8.3007,8.3007,8.2894,8.2894,13400.0
2005-06-28 10:30:00,14.75,14.78,14.75,14.77,5000.0,8.2894,8.3063,8.2894,8.3007,5000.0
2005-06-28 10:35:00,14.76,14.77,14.75,14.76,14600.0,8.2951,8.3007,8.2894,8.2951,14600.0
2005-06-28 10:40:00,14.75,14.77,14.75,14.76,19000.0,8.2894,8.3007,8.2894,8.2951,19000.0
2005-06-28 10:45:00,14.75,14.75,14.72,14.73,25400.0,8.2894,8.2894,8.2726,8.2782,25400.0
2005-06-28 10:50:00,14.73,14.74,14.7,14.7,47000.0,8.2782,8.2838,8.2613,8.2613,47000.0
2005-06-28 10:55:00,14.7,14.72,14.69,14.7,17000.0,8.2613,8.2726,8.2557,8.2613,17000.0
2005-06-28 11:00:00,14.7,14.7,14.69,14.7,19800.0,8.2613,8.2613,8.2557,8.2613,19800.0
2005-06-28 11:05:00,14.7,14.71,14.69,14.71,14200.0,8.2613,8.267,8.2557,8.267,14200.0
2005-06-28 11:10:00,14.7,14.71,14.69,14.7,7000.0,8.2613,8.267,8.2557,8.2613,7000.0
2005-06-28 11:15:00,14.69,14.69,14.66,14.66,20200.0,8.2557,8.2557,8.2389,8.2389,20200.0
2005-06-28 11:20:00,14.66,14.69,14.66,14.69,24000.0,8.2389,8.2557,8.2389,8.2557,24000.0
2005-06-28 11:25:00,14.7,14.71,14.67,14.67,46600.0,8.2613,8.267,8.2445,8.2445,46600.0
2005-06-28 11:30:00,14.67,14.72,14.66,14.71,40400.0,8.2445,8.2726,8.2389,8.267,40400.0
2005-06-28 11:35:00,14.71,14.71,14.7,14.71,8200.0,8.267,8.267,8.2613,8.267,8200.0
2005-06-28 11:40:00,14.71,14.74,14.7,14.71,6600.0,8.267,8.2838,8.2613,8.267,6600.0
2005-06-28 11:45:00,14.7,14.71,14.65,14.65,17000.0,8.2613,8.267,8.2332,8.2332,17000.0
2005-06-28 11:50:00,14.65,14.69,14.65,14.69,23000.0,8.2332,8.2557,8.2332,8.2557,23000.0
2005-06-28 11:55:00,14.69,14.69,14.68,14.68,33200.0,8.2557,8.2557,8.2501,8.2501,33200.0
2005-06-28 12:00:00,14.68,14.68,14.67,14.67,2200.0,8.2501,8.2501,8.2445,8.2445,2200.0
2005-06-28 12:05:00,14.67,14.69,14.67,14.69,71000.0,8.2445,8.2557,8.2445,8.2557,71000.0
2005-06-28 12:10:00,14.69,14.72,14.69,14.71,18600.0,8.2557,8.2726,8.2557,8.267,18600.0
2005-06-28 12:15:00,14.71,14.72,14.68,14.68,14400.0,8.267,8.2726,8.2501,8.2501,14400.0
2005-06-28 12:20:00,14.7,14.7,14.68,14.68,6000.0,8.2613,8.2613,8.2501,8.2501,6000.0
2005-06-28 12:25:00,14.68,14.69,14.67,14.67,11400.0,8.2501,8.2557,8.2445,8.2445,11400.0
2005-06-28 12:30:00,14.67,14.68,14.65,14.66,5600.0,8.2445,8.2501,8.2332,8.2389,5600.0
2005-06-28 12:35:00,14.67,14.68,14.66,14.66,10600.0,8.2445,8.2501,8.2389,8.2389,10600.0
2005-06-28 12:40:00,14.66,14.67,14.65,14.65,8000.0,8.2389,8.2445,8.2332,8.2332,8000.0
2005-06-28 12:45:00,14.66,14.67,14.65,14.66,2400.0,8.2389,8.2445,8.2332,8.2389,2400.0
2005-06-28 12:50:00,14.65,14.67,14.65,14.67,9800.0,8.2332,8.2445,8.2332,8.2445,9800.0
2005-06-28 12:55:00,14.67,14.68,14.65,14.68,16200.0,8.2445,8.2501,8.2332,8.2501,16200.0
2005-06-28 13:00:00,14.68,14.69,14.67,14.68,13800.0,8.2501,8.2557,8.2445,8.2501,13800.0
2005-06-28 13:05:00,14.68,14.69,14.68,14.69,14600.0,8.2501,8.2557,8.2501,8.2557,14600.0
2005-06-28 13:10:00,14.69,14.72,14.69,14.71,19400.0,8.2557,8.2726,8.2557,8.267,19400.0
2005-06-28 13:15:00,14.71,14.71,14.69,14.69,11400.0,8.267,8.267,8.2557,8.2557,11400.0
2005-06-28 13:20:00,14.69,14.7,14.69,14.7,8800.0,8.2557,8.2613,8.2557,8.2613,8800.0
2005-06-28 13:25:00,14.71,14.71,14.68,14.7,20600.0,8.267,8.267,8.2501,8.2613,20600.0
2005-06-28 13:30:00,14.69,14.7,14.69,14.7,16200.0,8.2557,8.2613,8.2557,8.2613,16200.0
2005-06-28 13:35:00,14.69,14.7,14.68,14.68,10800.0,8.2557,8.2613,8.2501,8.2501,10800.0
2005-06-28 13:40:00,14.68,14.68,14.68,14.68,11600.0,8.2501,8.2501,8.2501,8.2501,11600.0
2005-06-28 13:45:00,14.68,14.68,14.68,14.68,8800.0,8.2501,8.2501,8.2501,8.2501,8800.0
2005-06-28 13:50:00,14.68,14.7,14.68,14.7,6200.0,8.2501,8.2613,8.2501,8.2613,6200.0
2005-06-28 13:55:00,14.7,14.7,14.68,14.69,28400.0,8.2613,8.2613,8.2501,8.2557,28400.0
2005-06-28 14:00:00,14.69,14.72,14.68,14.72,22600.0,8.2557,8.2726,8.2501,8.2726,22600.0
2005-06-28 14:05:00,14.72,14.72,14.7,14.7,14600.0,8.2726,8.2726,8.2613,8.2613,14600.0
2005-06-28 14:10:00,14.7,14.71,14.7,14.7,5600.0,8.2613,8.267,8.2613,8.2613,5600.0
2005-06-28 14:15:00,14.7,14.7,14.69,14.7,5200.0,8.2613,8.2613,8.2557,8.2613,5200.0
2005-06-28 14:20:00,14.7,14.7,14.69,14.69,3000.0,8.2613,8.2613,8.2557,8.2557,3000.0
2005-06-28 14:25:00,14.69,14.69,14.68,14.69,5400.0,8.2557,8.2557,8.2501,8.2557,5400.0
2005-06-28 14:30:00,14.69,14.69,14.69,14.69,25600.0,8.2557,8.2557,8.2557,8.2557,25600.0
2005-06-28 14:35:00,14.69,14.69,14.69,14.69,4400.0,8.2557,8.2557,8.2557,8.2557,4400.0
2005-06-28 14:40:00,14.69,14.72,14.69,14.71,38200.0,8.2557,8.2726,8.2557,8.267,38200.0
2005-06-28 14:45:00,14.72,14.72,14.7,14.72,16000.0,8.2726,8.2726,8.2613,8.2726,16000.0
2005-06-28 14:50:00,14.72,14.73,14.71,14.72,24600.0,8.2726,8.2782,8.267,8.2726,24600.0
2005-06-28 14:55:00,14.72,14.72,14.69,14.7,24000.0,8.2726,8.2726,8.2557,8.2613,24000.0
2005-06-28 15:00:00,14.7,14.71,14.69,14.71,6400.0,8.2613,8.267,8.2557,8.267,6400.0
2005-06-28 15:05:00,14.7,14.71,14.7,14.71,4200.0,8.2613,8.267,8.2613,8.267,4200.0
2005-06-28 15:10:00,14.71,14.71,14.69,14.7,41400.0,8.267,8.267,8.2557,8.2613,41400.0
2005-06-28 15:15:00,14.7,14.7,14.69,14.69,4800.0,8.2613,8.2613,8.2557,8.2557,4800.0
2005-06-28 15:20:00,14.69,14.7,14.68,14.7,22200.0,8.2557,8.2613,8.2501,8.2613,22200.0
2005-06-28 15:25:00,14.69,14.7,14.69,14.7,15000.0,8.2557,8.2613,8.2557,8.2613,15000.0
2005-06-28 15:30:00,14.7,14.72,14.7,14.71,12800.0,8.2613,8.2726,8.2613,8.267,12800.0
2005-06-28 15:35:00,14.71,14.72,14.7,14.72,22400.0,8.267,8.2726,8.2613,8.2726,22400.0
2005-06-28 15:40:00,14.72,14.72,14.7,14.72,58600.0,8.2726,8.2726,8.2613,8.2726,58600.0
2005-06-28 15:45:00,14.72,14.74,14.72,14.74,53000.0,8.2726,8.2838,8.2726,8.2838,53000.0
2005-06-28 15:50:00,14.74,14.76,14.74,14.76,68800.0,8.2838,8.2951,8.2838,8.2951,68800.0
2005-06-28 15:55:00,14.76,14.76,14.72,14.72,111800.0,8.2951,8.2951,8.2726,8.2726,111800.0
2005-06-29 09:30:00,14.67,14.75,14.67,14.72,43600.0,8.2445,8.2894,8.2445,8.2726,43600.0
2005-06-29 09:35:00,14.7,14.72,14.65,14.72,36400.0,8.2613,8.2726,8.2332,8.2726,36400.0
2005-06-29 09:40:00,14.71,14.71,14.65,14.66,19400.0,8.267,8.267,8.2332,8.2389,19400.0
2005-06-29 09:45:00,14.67,14.69,14.65,14.67,15400.0,8.2445,8.2557,8.2332,8.2445,15400.0
2005-06-29 09:50:00,14.67,14.69,14.66,14.66,21200.0,8.2445,8.2557,8.2389,8.2389,21200.0
2005-06-29 09:55:00,14.66,14.68,14.61,14.61,38000.0,8.2389,8.2501,8.2108,8.2108,38000.0
2005-06-29 10:00:00,14.63,14.63,14.58,14.61,32200.0,8.222,8.222,8.1939,8.2108,32200.0
2005-06-29 10:05:00,14.62,14.62,14.58,14.62,32400.0,8.2164,8.2164,8.1939,8.2164,32400.0
2005-06-29 10:10:00,14.61,14.62,14.59,14.6,17800.0,8.2108,8.2164,8.1995,8.2051,17800.0
2005-06-29 10:15:00,14.6,14.63,14.59,14.61,12800.0,8.2051,8.222,8.1995,8.2108,12800.0
2005-06-29 10:20:00,14.61,14.62,14.61,14.61,15000.0,8.2108,8.2164,8.2108,8.2108,15000.0
2005-06-29 10:25:00,14.62,14.68,14.62,14.65,38400.0,8.2164,8.2501,8.2164,8.2332,38400.0
2005-06-29 10:30:00,14.65,14.71,14.65,14.68,35800.0,8.2332,8.267,8.2332,8.2501,35800.0
2005-06-29 10:35:00,14.71,14.71,14.66,14.66,25800.0,8.267,8.267,8.2389,8.2389,25800.0
2005-06-29 10:40:00,14.66,14.7,14.66,14.7,14200.0,8.2389,8.2613,8.2389,8.2613,14200.0
2005-06-29 10:45:00,14.69,14.73,14.68,14.72,16200.0,8.2557,8.2782,8.2501,8.2726,16200.0
2005-06-29 10:50:00,14.72,14.74,14.72,14.73,13200.0,8.2726,8.2838,8.2726,8.2782,13200.0
2005-06-29 10:55:00,14.73,14.73,14.7,14.7,6600.0,8.2782,8.2782,8.2613,8.2613,6600.0
2005-06-29 11:00:00,14.71,14.71,14.68,14.69,8600.0,8.267,8.267,8.2501,8.2557,8600.0
2005-06-29 11:05:00,14.69,14.72,14.69,14.69,11000.0,8.2557,8.2726,8.2557,8.2557,11000.0
2005-06-29 11:10:00,14.69,14.69,14.68,14.69,3200.0,8.2557,8.2557,8.2501,8.2557,3200.0
2005-06-29 11:15:00,14.7,14.71,14.69,14.71,8800.0,8.2613,8.267,8.2557,8.267,8800.0
2005-06-29 11:20:00,14.7,14.72,14.69,14.72,7800.0,8.2613,8.2726,8.2557,8.2726,7800.0
2005-06-29 11:25:00,14.72,14.73,14.72,14.73,16200.0,8.2726,8.2782,8.2726,8.2782,16200.0
2005-06-29 11:30:00,14.72,14.72,14.71,14.71,6000.0,8.2726,8.2726,8.267,8.267,6000.0
2005-06-29 11:35:00,14.7,14.7,14.68,14.69,7600.0,8.2613,8.2613,8.2501,8.2557,7600.0
2005-06-29 11:40:00,14.7,14.71,14.7,14.71,4000.0,8.2613,8.267,8.2613,8.267,4000.0
2005-06-29 11:45:00,14.72,14.72,14.7,14.71,4800.0,8.2726,8.2726,8.2613,8.267,4800.0
2005-06-29 11:50:00,14.71,14.72,14.7,14.72,21400.0,8.267,8.2726,8.2613,8.2726,21400.0
2005-06-29 11:55:00,14.73,14.73,14.72,14.72,11800.0,8.2782,8.2782,8.2726,8.2726,11800.0
2005-06-29 12:00:00,14.72,14.72,14.71,14.72,13200.0,8.2726,8.2726,8.267,8.2726,13200.0
2005-06-29 12:05:00,14.72,14.74,14.72,14.74,15000.0,8.2726,8.2838,8.2726,8.2838,15000.0
2005-06-29 12:10:00,14.73,14.74,14.72,14.74,2200.0,8.2782,8.2838,8.2726,8.2838,2200.0
2005-06-29 12:15:00,14.74,14.76,14.74,14.76,13600.0,8.2838,8.2951,8.2838,8.2951,13600.0
2005-06-29 12:20:00,14.75,14.77,14.74,14.77,8200.0,8.2894,8.3007,8.2838,8.3007,8200.0
2005-06-29 12:25:00,14.77,14.77,14.76,14.76,1600.0,8.3007,8.3007,8.2951,8.2951,1600.0
2005-06-29 12:30:00,14.76,14.77,14.74,14.75,6800.0,8.2951,8.3007,8.2838,8.2894,6800.0
2005-06-29 12:35:00,14.77,14.77,14.76,14.76,2000.0,8.3007,8.3007,8.2951,8.2951,2000.0
2005-06-29 12:40:00,14.75,14.78,14.74,14.77,20600.0,8.2894,8.3063,8.2838,8.3007,20600.0
2005-06-29 12:45:00,14.77,14.81,14.77,14.8,13800.0,8.3007,8.3231,8.3007,8.3175,13800.0
2005-06-29 12:50:00,14.8,14.81,14.8,14.8,12000.0,8.3175,8.3231,8.3175,8.3175,12000.0
2005-06-29 12:55:00,14.81,14.81,14.77,14.79,8400.0,8.3231,8.3231,8.3007,8.3119,8400.0
2005-06-29 13:00:00,14.79,14.8,14.78,14.78,12200.0,8.3119,8.3175,8.3063,8.3063,12200.0
2005-06-29 13:05:00,14.78,14.79,14.78,14.78,4400.0,8.3063,8.3119,8.3063,8.3063,4400.0
2005-06-29 13:10:00,14.79,14.79,14.78,14.78,10400.0,8.3119,8.3119,8.3063,8.3063,10400.0
2005-06-29 13:15:00,14.78,14.78,14.76,14.76,7000.0,8.3063,8.3063,8.2951,8.2951,7000.0
2005-06-29 13:20:00,14.75,14.76,14.75,14.76,2600.0,8.2894,8.2951,8.2894,8.2951,2600.0
2005-06-29 13:25:00,14.76,14.76,14.75,14.75,3600.0,8.2951,8.2951,8.2894,8.2894,3600.0
2005-06-29 13:30:00,14.76,14.76,14.74,14.75,9400.0,8.2951,8.2951,8.2838,8.2894,9400.0
2005-06-29 13:35:00,14.75,14.75,14.73,14.73,12800.0,8.2894,8.2894,8.2782,8.2782,12800.0
2005-06-29 13:40:00,14.74,14.75,14.74,14.75,4200.0,8.2838,8.2894,8.2838,8.2894,4200.0
2005-06-29 13:45:00,14.76,14.76,14.72,14.73,11200.0,8.2951,8.2951,8.2726,8.2782,11200.0
2005-06-29 13:50:00,14.73,14.73,14.7,14.7,28600.0,8.2782,8.2782,8.2613,8.2613,28600.0
2005-06-29 13:55:00,14.72,14.72,14.68,14.69,12400.0,8.2726,8.2726,8.2501,8.2557,12400.0
2005-06-29 14:00:00,14.69,14.69,14.67,14.69,12200.0,8.2557,8.2557,8.2445,8.2557,12200.0
2005-06-29 14:05:00,14.69,14.74,14.69,14.72,13200.0,8.2557,8.2838,8.2557,8.2726,13200.0
2005-06-29 14:10:00,14.72,14.73,14.72,14.72,12200.0,8.2726,8.2782,8.2726,8.2726,12200.0
2005-06-29 14:15:00,14.73,14.73,14.72,14.72,5600.0,8.2782,8.2782,8.2726,8.2726,5600.0
2005-06-29 14:20:00,14.72,14.74,14.72,14.72,24200.0,8.2726,8.2838,8.2726,8.2726,24200.0
2005-06-29 14:25:00,14.72,14.72,14.72,14.72,5400.0,8.2726,8.2726,8.2726,8.2726,5400.0
2005-06-29 14:30:00,14.72,14.76,14.72,14.75,13400.0,8.2726,8.2951,8.2726,8.2894,13400.0
2005-06-29 14:35:00,14.75,14.75,14.74,14.74,24800.0,8.2894,8.2894,8.2838,8.2838,24800.0
2005-06-29 14:40:00,14.74,14.76,14.74,14.76,9800.0,8.2838,8.2951,8.2838,8.2951,9800.0
2005-06-29 14:45:00,14.74,14.75,14.71,14.71,39400.0,8.2838,8.2894,8.267,8.267,39400.0
2005-06-29 14:50:00,14.71,14.72,14.68,14.68,92600.0,8.267,8.2726,8.2501,8.2501,92600.0
2005-06-29 14:55:00,14.68,14.7,14.68,14.7,160600.0,8.2501,8.2613,8.2501,8.2613,160600.0
2005-06-29 15:00:00,14.69,14.74,14.68,14.74,51600.0,8.2557,8.2838,8.2501,8.2838,51600.0
2005-06-29 15:05:00,14.74,14.79,14.74,14.79,45800.0,8.2838,8.3119,8.2838,8.3119,45800.0
2005-06-29 15:10:00,14.79,14.8,14.78,14.78,35000.0,8.3119,8.3175,8.3063,8.3063,35000.0
2005-06-29 15:15:00,14.77,14.8,14.77,14.79,49000.0,8.3007,8.3175,8.3007,8.3119,49000.0
2005-06-29 15:20:00,14.78,14.8,14.77,14.79,36800.0,8.3063,8.3175,8.3007,8.3119,36800.0
2005-06-29 15:25:00,14.79,14.8,14.76,14.78,38200.0,8.3119,8.3175,8.2951,8.3063,38200.0
2005-06-29 15:30:00,14.78,14.8,14.78,14.78,13400.0,8.3063,8.3175,8.3063,8.3063,13400.0
2005-06-29 15:35:00,14.78,14.82,14.78,14.81,60200.0,8.3063,8.3288,8.3063,8.3231,60200.0
2005-06-29 15:40:00,14.81,14.83,14.81,14.82,33400.0,8.3231,8.3344,8.3231,8.3288,33400.0
2005-06-29 15:45:00,14.81,14.85,14.81,14.84,78400.0,8.3231,8.3456,8.3231,8.34,78400.0
2005-06-29 15:50:00,14.84,14.85,14.83,14.85,181400.0,8.34,8.3456,8.3344,8.3456,181400.0
2005-06-29 15:55:00,14.85,14.86,14.83,14.85,251600.0,8.3456,8.3512,8.3344,8.3456,251600.0
2005-06-30 09:30:00,14.83,14.99,14.83,14.95,131600.0,8.3344,8.4243,8.3344,8.4018,131600.0
2005-06-30 09:35:00,14.95,14.99,14.88,14.93,56200.0,8.4018,8.4243,8.3625,8.3906,56200.0
2005-06-30 09:40:00,14.94,14.94,14.89,14.94,56600.0,8.3962,8.3962,8.3681,8.3962,56600.0
2005-06-30 09:45:00,14.94,14.95,14.93,14.93,41600.0,8.3962,8.4018,8.3906,8.3906,41600.0
2005-06-30 09:50:00,14.94,14.95,14.92,14.94,23400.0,8.3962,8.4018,8.385,8.3962,23400.0
2005-06-30 09:55:00,14.94,14.95,14.93,14.94,18000.0,8.3962,8.4018,8.3906,8.3962,18000.0
2005-06-30 10:00:00,14.94,14.95,14.92,14.95,60400.0,8.3962,8.4018,8.385,8.4018,60400.0
2005-06-30 10:05:00,14.95,14.96,14.94,14.96,17200.0,8.4018,8.4074,8.3962,8.4074,17200.0
2005-06-30 10:10:00,14.96,14.99,14.94,14.96,21000.0,8.4074,8.4243,8.3962,8.4074,21000.0
2005-06-30 10:15:00,14.96,14.97,14.96,14.97,5000.0,8.4074,8.4131,8.4074,8.4131,5000.0
2005-06-30 10:20:00,14.97,14.99,14.96,14.97,19000.0,8.4131,8.4243,8.4074,8.4131,19000.0
2005-06-30 10:25:00,14.97,14.98,14.97,14.98,7600.0,8.4131,8.4187,8.4131,8.4187,7600.0
2005-06-30 10:30:00,14.97,14.98,14.96,14.97,8400.0,8.4131,8.4187,8.4074,8.4131,8400.0
2005-06-30 10:35:00,14.97,14.98,14.97,14.97,7200.0,8.4131,8.4187,8.4131,8.4131,7200.0
2005-06-30 10:40:00,14.97,14.98,14.97,14.98,8000.0,8.4131,8.4187,8.4131,8.4187,8000.0
2005-06-30 10:45:00,14.97,14.97,14.96,14.97,7000.0,8.4131,8.4131,8.4074,8.4131,7000.0
2005-06-30 10:50:00,14.97,14.97,14.93,14.94,10800.0,8.4131,8.4131,8.3906,8.3962,10800.0
2005-06-30 10:55:00,14.94,14.94,14.93,14.93,19200.0,8.3962,8.3962,8.3906,8.3906,19200.0
2005-06-30 11:00:00,14.93,14.94,14.89,14.91,29000.0,8.3906,8.3962,8.3681,8.3793,29000.0
2005-06-30 11:05:00,14.9,14.9,14.88,14.88,45800.0,8.3737,8.3737,8.3625,8.3625,45800.0
2005-06-30 11:10:00,14.88,14.9,14.88,14.88,6800.0,8.3625,8.3737,8.3625,8.3625,6800.0
2005-06-30 11:15:00,14.88,14.9,14.87,14.88,23800.0,8.3625,8.3737,8.3569,8.3625,23800.0
2005-06-30 11:20:00,14.88,14.88,14.86,14.88,30200.0,8.3625,8.3625,8.3512,8.3625,30200.0
2005-06-30 11:25:00,14.88,14.9,14.88,14.89,71800.0,8.3625,8.3737,8.3625,8.3681,71800.0
2005-06-30 11:30:00,14.89,14.92,14.89,14.9,17600.0,8.3681,8.385,8.3681,8.3737,17600.0
2005-06-30 11:35:00,14.92,14.93,14.92,14.93,6800.0,8.385,8.3906,8.385,8.3906,6800.0
2005-06-30 11:40:00,14.93,14.94,14.93,14.94,5400.0,8.3906,8.3962,8.3906,8.3962,5400.0
2005-06-30 11:45:00,14.93,14.94,14.93,14.93,10600.0,8.3906,8.3962,8.3906,8.3906,10600.0
2005-06-30 11:50:00,14.93,14.94,14.92,14.92,10800.0,8.3906,8.3962,8.385,8.385,10800.0
2005-06-30 11:55:00,14.93,14.93,14.92,14.93,2200.0,8.3906,8.3906,8.385,8.3906,2200.0
2005-06-30 12:00:00,14.92,14.93,14.92,14.93,2600.0,8.385,8.3906,8.385,8.3906,2600.0
2005-06-30 12:05:00,14.93,14.93,14.92,14.92,5600.0,8.3906,8.3906,8.385,8.385,5600.0
2005-06-30 12:10:00,14.92,14.92,14.92,14.92,9000.0,8.385,8.385,8.385,8.385,9000.0
2005-06-30 12:15:00,14.92,14.93,14.92,14.92,16800.0,8.385,8.3906,8.385,8.385,16800.0
2005-06-30 12:20:00,14.91,14.92,14.9,14.9,18000.0,8.3793,8.385,8.3737,8.3737,18000.0
2005-06-30 12:25:00,14.9,14.92,14.9,14.9,3600.0,8.3737,8.385,8.3737,8.3737,3600.0
2005-06-30 12:30:00,14.9,14.9,14.88,14.88,15400.0,8.3737,8.3737,8.3625,8.3625,15400.0
2005-06-30 12:35:00,14.88,14.9,14.88,14.9,33000.0,8.3625,8.3737,8.3625,8.3737,33000.0
2005-06-30 12:40:00,14.9,14.9,14.9,14.9,2800.0,8.3737,8.3737,8.3737,8.3737,2800.0
2005-06-30 12:45:00,14.9,14.92,14.9,14.9,10200.0,8.3737,8.385,8.3737,8.3737,10200.0
2005-06-30 12:50:00,14.9,14.91,14.9,14.91,3200.0,8.3737,8.3793,8.3737,8.3793,3200.0
2005-06-30 12:55:00,14.91,14.91,14.89,14.89,2000.0,8.3793,8.3793,8.3681,8.3681,2000.0
2005-06-30 13:00:00,14.89,14.9,14.88,14.89,14800.0,8.3681,8.3737,8.3625,8.3681,14800.0
2005-06-30 13:05:00,14.9,14.9,14.89,14.9,8200.0,8.3737,8.3737,8.3681,8.3737,8200.0
2005-06-30 13:10:00,14.92,14.92,14.92,14.92,8600.0,8.385,8.385,8.385,8.385,8600.0
2005-06-30 13:15:00,14.93,14.94,14.92,14.93,46200.0,8.3906,8.3962,8.385,8.3906,46200.0
2005-06-30 13:20:00,14.93,14.93,14.92,14.92,6400.0,8.3906,8.3906,8.385,8.385,6400.0
2005-06-30 13:25:00,14.92,14.92,14.92,14.92,200.0,8.385,8.385,8.385,8.385,200.0
2005-06-30 13:30:00,14.92,14.92,14.9,14.9,6200.0,8.385,8.385,8.3737,8.3737,6200.0
2005-06-30 13:35:00,14.9,14.9,14.9,14.9,2000.0,8.3737,8.3737,8.3737,8.3737,2000.0
2005-06-30 13:40:00,14.9,14.91,14.9,14.91,7200.0,8.3737,8.3793,8.3737,8.3793,7200.0
2005-06-30 13:45:00,14.91,14.92,14.91,14.92,7200.0,8.3793,8.385,8.3793,8.385,7200.0
2005-06-30 13:50:00,14.93,14.97,14.93,14.97,26600.0,8.3906,8.4131,8.3906,8.4131,26600.0
2005-06-30 13:55:00,14.96,14.96,14.95,14.96,15400.0,8.4074,8.4074,8.4018,8.4074,15400.0
2005-06-30 14:00:00,14.96,14.97,14.96,14.97,16600.0,8.4074,8.4131,8.4074,8.4131,16600.0
2005-06-30 14:05:00,14.97,14.98,14.97,14.98,12000.0,8.4131,8.4187,8.4131,8.4187,12000.0
2005-06-30 14:10:00,14.97,15.0,14.97,14.99,25800.0,8.4131,8.4299,8.4131,8.4243,25800.0
2005-06-30 14:15:00,14.99,15.05,14.96,15.01,57800.0,8.4243,8.458,8.4074,8.4355,57800.0
2005-06-30 14:20:00,15.02,15.02,14.92,14.93,52400.0,8.4412,8.4412,8.385,8.3906,52400.0
2005-06-30 14:25:00,14.94,14.97,14.93,14.96,32600.0,8.3962,8.4131,8.3906,8.4074,32600.0
2005-06-30 14:30:00,14.97,14.97,14.9,14.91,57800.0,8.4131,8.4131,8.3737,8.3793,57800.0
2005-06-30 14:35:00,14.91,14.91,14.88,14.9,29800.0,8.3793,8.3793,8.3625,8.3737,29800.0
2005-06-30 14:40:00,14.9,14.9,14.88,14.88,28400.0,8.3737,8.3737,8.3625,8.3625,28400.0
2005-06-30 14:45:00,14.88,14.9,14.87,14.9,52000.0,8.3625,8.3737,8.3569,8.3737,52000.0
2005-06-30 14:50:00,14.9,14.91,14.9,14.9,24800.0,8.3737,8.3793,8.3737,8.3737,24800.0
2005-06-30 14:55:00,14.9,14.93,14.9,14.91,43200.0,8.3737,8.3906,8.3737,8.3793,43200.0
2005-06-30 15:00:00,14.91,14.94,14.9,14.94,37400.0,8.3793,8.3962,8.3737,8.3962,37400.0
2005-06-30 15:05:00,14.93,14.93,14.89,14.9,30800.0,8.3906,8.3906,8.3681,8.3737,30800.0
2005-06-30 15:10:00,14.9,14.95,14.9,14.94,22800.0,8.3737,8.4018,8.3737,8.3962,22800.0
2005-06-30 15:15:00,14.93,14.96,14.93,14.96,20200.0,8.3906,8.4074,8.3906,8.4074,20200.0
2005-06-30 15:20:00,14.96,14.97,14.95,14.95,37400.0,8.4074,8.4131,8.4018,8.4018,37400.0
2005-06-30 15:25:00,14.96,14.96,14.96,14.96,13200.0,8.4074,8.4074,8.4074,8.4074,13200.0
2005-06-30 15:30:00,14.96,14.96,14.92,14.93,34000.0,8.4074,8.4074,8.385,8.3906,34000.0
2005-06-30 15:35:00,14.93,14.95,14.92,14.93,24600.0,8.3906,8.4018,8.385,8.3906,24600.0
2005-06-30 15:40:00,14.93,14.93,14.92,14.92,33800.0,8.3906,8.3906,8.385,8.385,33800.0
2005-06-30 15:45:00,14.92,14.92,14.88,14.89,44200.0,8.385,8.385,8.3625,8.3681,44200.0
2005-06-30 15:50:00,14.89,14.9,14.88,14.88,85600.0,8.3681,8.3737,8.3625,8.3625,85600.0
2005-06-30 15:55:00,14.88,14.88,14.8,14.83,179600.0,8.3625,8.3625,8.3175,8.3344,179600.0
2005-07-01 09:30:00,14.88,14.93,14.83,14.9,77000.0,8.3625,8.3906,8.3344,8.3737,77000.0
2005-07-01 09:35:00,14.9,14.9,14.87,14.88,97800.0,8.3737,8.3737,8.3569,8.3625,97800.0
2005-07-01 09:40:00,14.88,14.9,14.88,14.9,36200.0,8.3625,8.3737,8.3625,8.3737,36200.0
2005-07-01 09:45:00,14.9,14.93,14.88,14.88,31600.0,8.3737,8.3906,8.3625,8.3625,31600.0
2005-07-01 09:50:00,14.9,14.91,14.88,14.9,138400.0,8.3737,8.3793,8.3625,8.3737,138400.0
2005-07-01 09:55:00,14.9,14.92,14.88,14.9,92400.0,8.3737,8.385,8.3625,8.3737,92400.0
2005-07-01 10:00:00,14.91,15.01,14.91,14.99,190800.0,8.3793,8.4355,8.3793,8.4243,190800.0
2005-07-01 10:05:00,14.99,14.99,14.95,14.97,46000.0,8.4243,8.4243,8.4018,8.4131,46000.0
2005-07-01 10:10:00,14.99,15.01,14.96,15.01,51400.0,8.4243,8.4355,8.4074,8.4355,51400.0
2005-07-01 10:15:00,15.01,15.02,14.97,14.98,23800.0,8.4355,8.4412,8.4131,8.4187,23800.0
2005-07-01 10:20:00,14.99,15.0,14.97,14.97,17400.0,8.4243,8.4299,8.4131,8.4131,17400.0
2005-07-01 10:25:00,14.97,15.0,14.95,14.99,201200.0,8.4131,8.4299,8.4018,8.4243,201200.0
2005-07-01 10:30:00,14.99,15.02,14.99,14.99,120800.0,8.4243,8.4412,8.4243,8.4243,120800.0
2005-07-01 10:35:00,14.99,14.99,14.98,14.99,19400.0,8.4243,8.4243,8.4187,8.4243,19400.0
2005-07-01 10:40:00,14.98,14.98,14.95,14.96,7600.0,8.4187,8.4187,8.4018,8.4074,7600.0
2005-07-01 10:45:00,14.96,14.97,14.95,14.97,29600.0,8.4074,8.4131,8.4018,8.4131,29600.0
2005-07-01 10:50:00,14.97,14.97,14.96,14.97,8000.0,8.4131,8.4131,8.4074,8.4131,8000.0
2005-07-01 10:55:00,14.97,14.97,14.95,14.95,8000.0,8.4131,8.4131,8.4018,8.4018,8000.0
2005-07-01 11:00:00,14.96,14.96,14.89,14.91,23600.0,8.4074,8.4074,8.3681,8.3793,23600.0
2005-07-01 11:05:00,14.91,14.97,14.88,14.88,58600.0,8.3793,8.4131,8.3625,8.3625,58600.0
2005-07-01 11:10:00,14.88,14.92,14.88,14.91,15000.0,8.3625,8.385,8.3625,8.3793,15000.0
2005-07-01 11:15:00,14.91,14.93,14.9,14.93,13200.0,8.3793,8.3906,8.3737,8.3906,13200.0
2005-07-01 11:20:00,14.93,14.94,14.92,14.94,6600.0,8.3906,8.3962,8.385,8.3962,6600.0
2005-07-01 11:25:00,14.93,14.95,14.92,14.92,7200.0,8.3906,8.4018,8.385,8.385,7200.0
2005-07-01 11:30:00,14.92,14.93,14.9,14.9,9400.0,8.385,8.3906,8.3737,8.3737,9400.0
2005-07-01 11:35:00,14.9,14.9,14.88,14.88,36200.0,8.3737,8.3737,8.3625,8.3625,36200.0
2005-07-01 11:40:00,14.88,14.88,14.88,14.88,71000.0,8.3625,8.3625,8.3625,8.3625,71000.0
2005-07-01 11:45:00,14.88,14.89,14.88,14.88,10800.0,8.3625,8.3681,8.3625,8.3625,10800.0
2005-07-01 11:50:00,14.9,14.9,14.88,14.88,8200.0,8.3737,8.3737,8.3625,8.3625,8200.0
2005-07-01 11:55:00,14.88,14.88,14.84,14.85,18600.0,8.3625,8.3625,8.34,8.3456,18600.0
2005-07-01 12:00:00,14.84,14.85,14.82,14.85,53000.0,8.34,8.3456,8.3288,8.3456,53000.0
2005-07-01 12:05:00,14.84,14.84,14.82,14.82,56200.0,8.34,8.34,8.3288,8.3288,56200.0
2005-07-01 12:10:00,14.83,14.83,14.82,14.82,4200.0,8.3344,8.3344,8.3288,8.3288,4200.0
2005-07-01 12:15:00,14.82,14.84,14.81,14.84,54400.0,8.3288,8.34,8.3231,8.34,54400.0
2005-07-01 12:20:00,14.83,14.85,14.83,14.85,11800.0,8.3344,8.3456,8.3344,8.3456,11800.0
2005-07-01 12:25:00,14.84,14.84,14.83,14.83,2400.0,8.34,8.34,8.3344,8.3344,2400.0
2005-07-01 12:30:00,14.83,14.83,14.82,14.83,2400.0,8.3344,8.3344,8.3288,8.3344,2400.0
2005-07-01 12:35:00,14.81,14.81,14.81,14.81,9200.0,8.3231,8.3231,8.3231,8.3231,9200.0
2005-07-01 12:40:00,14.81,14.82,14.8,14.8,28400.0,8.3231,8.3288,8.3175,8.3175,28400.0
2005-07-01 12:45:00,14.8,14.83,14.8,14.83,24400.0,8.3175,8.3344,8.3175,8.3344,24400.0
2005-07-01 12:50:00,14.8,14.85,14.8,14.84,28800.0,8.3175,8.3456,8.3175,8.34,28800.0
2005-07-01 12:55:00,14.84,14.87,14.84,14.85,39400.0,8.34,8.3569,8.34,8.3456,39400.0
2005-07-01 13:00:00,14.86,14.86,14.85,14.86,15800.0,8.3512,8.3512,8.3456,8.3512,15800.0
2005-07-01 13:05:00,14.86,14.86,14.86,14.86,4200.0,8.3512,8.3512,8.3512,8.3512,4200.0
2005-07-01 13:10:00,14.86,14.89,14.85,14.89,17400.0,8.3512,8.3681,8.3456,8.3681,17400.0
2005-07-01 13:15:00,14.9,14.9,14.88,14.89,14200.0,8.3737,8.3737,8.3625,8.3681,14200.0
2005-07-01 13:20:00,14.89,14.92,14.89,14.9,14400.0,8.3681,8.385,8.3681,8.3737,14400.0
2005-07-01 13:25:00,14.9,14.93,14.9,14.92,9600.0,8.3737,8.3906,8.3737,8.385,9600.0
2005-07-01 13:30:00,14.93,14.93,14.89,14.89,9400.0,8.3906,8.3906,8.3681,8.3681,9400.0
2005-07-01 13:35:00,14.9,14.91,14.9,14.91,7600.0,8.3737,8.3793,8.3737,8.3793,7600.0
2005-07-01 13:40:00,14.92,14.92,14.9,14.9,16000.0,8.385,8.385,8.3737,8.3737,16000.0
2005-07-01 13:45:00,14.9,14.92,14.9,14.92,12000.0,8.3737,8.385,8.3737,8.385,12000.0
2005-07-01 13:50:00,14.92,14.97,14.92,14.97,54800.0,8.385,8.4131,8.385,8.4131,54800.0
2005-07-01 13:55:00,14.97,14.97,14.96,14.96,15200.0,8.4131,8.4131,8.4074,8.4074,15200.0
2005-07-01 14:00:00,14.96,14.96,14.95,14.95,19200.0,8.4074,8.4074,8.4018,8.4018,19200.0
2005-07-01 14:05:00,14.95,14.95,14.94,14.95,50400.0,8.4018,8.4018,8.3962,8.4018,50400.0
2005-07-01 14:10:00,14.95,14.95,14.93,14.94,16000.0,8.4018,8.4018,8.3906,8.3962,16000.0
2005-07-01 14:15:00,14.95,14.96,14.94,14.96,19400.0,8.4018,8.4074,8.3962,8.4074,19400.0
2005-07-01 14:20:00,14.95,14.98,14.95,14.98,13200.0,8.4018,8.4187,8.4018,8.4187,13200.0
2005-07-01 14:25:00,14.97,14.98,14.97,14.97,14200.0,8.4131,8.4187,8.4131,8.4131,14200.0
2005-07-01 14:30:00,14.97,14.97,14.97,14.97,19800.0,8.4131,8.4131,8.4131,8.4131,19800.0
2005-07-01 14:35:00,14.97,14.98,14.97,14.97,24400.0,8.4131,8.4187,8.4131,8.4131,24400.0
2005-07-01 14:40:00,14.97,14.99,14.97,14.99,25200.0,8.4131,8.4243,8.4131,8.4243,25200.0
2005-07-01 14:45:00,14.99,15.0,14.98,14.99,29800.0,8.4243,8.4299,8.4187,8.4243,29800.0
2005-07-01 14:50:00,14.99,14.99,14.99,14.99,10200.0,8.4243,8.4243,8.4243,8.4243,10200.0
2005-07-01 14:55:00,14.99,14.99,14.99,14.99,16200.0,8.4243,8.4243,8.4243,8.4243,16200.0
2005-07-01 15:00:00,14.99,15.0,14.98,14.99,52400.0,8.4243,8.4299,8.4187,8.4243,52400.0
2005-07-01 15:05:00,14.99,15.0,14.99,15.0,53600.0,8.4243,8.4299,8.4243,8.4299,53600.0
2005-07-01 15:10:00,15.01,15.02,14.99,14.99,69200.0,8.4355,8.4412,8.4243,8.4243,69200.0
2005-07-01 15:15:00,14.99,14.99,14.99,14.99,2400.0,8.4243,8.4243,8.4243,8.4243,2400.0
2005-07-01 15:20:00,14.99,15.0,14.99,14.99,28600.0,8.4243,8.4299,8.4243,8.4243,28600.0
2005-07-01 15:25:00,14.99,14.99,14.97,14.97,24200.0,8.4243,8.4243,8.4131,8.4131,24200.0
2005-07-01 15:30:00,14.97,14.99,14.97,14.99,26200.0,8.4131,8.4243,8.4131,8.4243,26200.0
2005-07-01 15:35:00,14.99,15.0,14.99,15.0,53600.0,8.4243,8.4299,8.4243,8.4299,53600.0
2005-07-01 15:40:00,15.0,15.02,15.0,15.01,43000.0,8.4299,8.4412,8.4299,8.4355,43000.0
2005-07-01 15:45:00,15.01,15.04,15.0,15.03,49200.0,8.4355,8.4524,8.4299,8.4468,49200.0
2005-07-01 15:50:00,14.43,15.02,14.43,15.0,838400.0,8.1096,8.4412,8.1096,8.4299,838400.0
2005-07-01 15:55:00,15.0,15.02,14.97,14.97,208000.0,8.4299,8.4412,8.4131,8.4131,208000.0
2005-07-05 09:30:00,14.9,15.02,14.88,15.0,65400.0,8.3737,8.4412,8.3625,8.4299,65400.0
2005-07-05 09:35:00,14.99,15.05,14.97,15.04,55800.0,8.4243,8.458,8.4131,8.4524,55800.0
2005-07-05 09:40:00,15.04,15.05,14.99,15.04,54400.0,8.4524,8.458,8.4243,8.4524,54400.0
2005-07-05 09:45:00,15.05,15.12,15.04,15.12,91000.0,8.458,8.4974,8.4524,8.4974,91000.0
2005-07-05 09:50:00,15.11,15.18,15.11,15.18,106800.0,8.4917,8.5311,8.4917,8.5311,106800.0
2005-07-05 09:55:00,15.16,15.18,15.12,15.13,66600.0,8.5198,8.5311,8.4974,8.503,66600.0
2005-07-05 10:00:00,15.12,15.17,15.11,15.17,96400.0,8.4974,8.5255,8.4917,8.5255,96400.0
2005-07-05 10:05:00,15.18,15.28,15.17,15.27,102600.0,8.5311,8.5873,8.5255,8.5817,102600.0
2005-07-05 10:10:00,15.27,15.48,15.26,15.43,173200.0,8.5817,8.6997,8.576,8.6716,173200.0
2005-07-05 10:15:00,15.43,15.43,15.32,15.38,106400.0,8.6716,8.6716,8.6098,8.6435,106400.0
2005-07-05 10:20:00,15.37,15.38,15.3,15.33,51000.0,8.6379,8.6435,8.5985,8.6154,51000.0
2005-07-05 10:25:00,15.34,15.41,15.34,15.37,84200.0,8.621,8.6603,8.621,8.6379,84200.0
2005-07-05 10:30:00,15.38,15.47,15.38,15.47,123000.0,8.6435,8.6941,8.6435,8.6941,123000.0
2005-07-05 10:35:00,15.45,15.45,15.4,15.4,20200.0,8.6828,8.6828,8.6547,8.6547,20200.0
2005-07-05 10:40:00,15.4,15.47,15.4,15.47,83800.0,8.6547,8.6941,8.6547,8.6941,83800.0
2005-07-05 10:45:00,15.44,15.47,15.44,15.45,11000.0,8.6772,8.6941,8.6772,8.6828,11000.0
2005-07-05 10:50:00,15.45,15.45,15.41,15.43,33800.0,8.6828,8.6828,8.6603,8.6716,33800.0
2005-07-05 10:55:00,15.42,15.43,15.4,15.4,38400.0,8.666,8.6716,8.6547,8.6547,38400.0
2005-07-05 11:00:00,15.4,15.42,15.38,15.38,34400.0,8.6547,8.666,8.6435,8.6435,34400.0
2005-07-05 11:05:00,15.38,15.4,15.36,15.4,31400.0,8.6435,8.6547,8.6322,8.6547,31400.0
2005-07-05 11:10:00,15.39,15.39,15.34,15.35,37400.0,8.6491,8.6491,8.621,8.6266,37400.0
2005-07-05 11:15:00,15.33,15.34,15.31,15.31,26000.0,8.6154,8.621,8.6041,8.6041,26000.0
2005-07-05 11:20:00,15.31,15.35,15.31,15.34,23000.0,8.6041,8.6266,8.6041,8.621,23000.0
2005-07-05 11:25:00,15.34,15.38,15.34,15.35,36400.0,8.621,8.6435,8.621,8.6266,36400.0
2005-07-05 11:30:00,15.35,15.35,15.33,15.33,14400.0,8.6266,8.6266,8.6154,8.6154,14400.0
2005-07-05 11:35:00,15.33,15.34,15.31,15.31,19200.0,8.6154,8.621,8.6041,8.6041,19200.0
2005-07-05 11:40:00,15.31,15.31,15.28,15.29,22200.0,8.6041,8.6041,8.5873,8.5929,22200.0
2005-07-05 11:45:00,15.29,15.3,15.25,15.25,134800.0,8.5929,8.5985,8.5704,8.5704,134800.0
2005-07-05 11:50:00,15.26,15.28,15.26,15.27,26200.0,8.576,8.5873,8.576,8.5817,26200.0
2005-07-05 11:55:00,15.27,15.28,15.26,15.27,11800.0,8.5817,8.5873,8.576,8.5817,11800.0
2005-07-05 12:00:00,15.27,15.32,15.27,15.3,74600.0,8.5817,8.6098,8.5817,8.5985,74600.0
2005-07-05 12:05:00,15.3,15.31,15.29,15.29,8600.0,8.5985,8.6041,8.5929,8.5929,8600.0
2005-07-05 12:10:00,15.29,15.29,15.28,15.29,13200.0,8.5929,8.5929,8.5873,8.5929,13200.0
2005-07-05 12:15:00,15.29,15.3,15.29,15.29,28400.0,8.5929,8.5985,8.5929,8.5929,28400.0
2005-07-05 12:20:00,15.3,15.33,15.29,15.32,19800.0,8.5985,8.6154,8.5929,8.6098,19800.0
2005-07-05 12:25:00,15.33,15.33,15.31,15.33,44800.0,8.6154,8.6154,8.6041,8.6154,44800.0
2005-07-05 12:30:00,15.33,15.38,15.31,15.38,36800.0,8.6154,8.6435,8.6041,8.6435,36800.0
2005-07-05 12:35:00,15.38,15.4,15.38,15.38,26200.0,8.6435,8.6547,8.6435,8.6435,26200.0
2005-07-05 12:40:00,15.38,15.4,15.38,15.4,19800.0,8.6435,8.6547,8.6435,8.6547,19800.0
2005-07-05 12:45:00,15.39,15.39,15.38,15.39,18400.0,8.6491,8.6491,8.6435,8.6491,18400.0
2005-07-05 12:50:00,15.38,15.41,15.38,15.4,43800.0,8.6435,8.6603,8.6435,8.6547,43800.0
2005-07-05 12:55:00,15.4,15.43,15.38,15.42,69400.0,8.6547,8.6716,8.6435,8.666,69400.0
2005-07-05 13:00:00,15.42,15.42,15.4,15.4,15400.0,8.666,8.666,8.6547,8.6547,15400.0
2005-07-05 13:05:00,15.41,15.41,15.38,15.38,100800.0,8.6603,8.6603,8.6435,8.6435,100800.0
2005-07-05 13:10:00,15.38,15.38,15.36,15.37,23000.0,8.6435,8.6435,8.6322,8.6379,23000.0
2005-07-05 13:15:00,15.37,15.37,15.35,15.35,40000.0,8.6379,8.6379,8.6266,8.6266,40000.0
2005-07-05 13:20:00,15.35,15.36,15.33,15.34,41800.0,8.6266,8.6322,8.6154,8.621,41800.0
2005-07-05 13:25:00,15.33,15.34,15.33,15.34,70600.0,8.6154,8.621,8.6154,8.621,70600.0
2005-07-05 13:30:00,15.33,15.33,15.31,15.31,13600.0,8.6154,8.6154,8.6041,8.6041,13600.0
2005-07-05 13:35:00,15.31,15.31,15.3,15.31,27400.0,8.6041,8.6041,8.5985,8.6041,27400.0
2005-07-05 13:40:00,15.31,15.36,15.31,15.35,33600.0,8.6041,8.6322,8.6041,8.6266,33600.0
2005-07-05 13:45:00,15.35,15.37,15.34,15.35,67200.0,8.6266,8.6379,8.621,8.6266,67200.0
2005-07-05 13:50:00,15.35,15.38,15.35,15.37,13400.0,8.6266,8.6435,8.6266,8.6379,13400.0
2005-07-05 13:55:00,15.37,15.4,15.37,15.38,56400.0,8.6379,8.6547,8.6379,8.6435,56400.0
2005-07-05 14:00:00,15.38,15.41,15.38,15.4,20400.0,8.6435,8.6603,8.6435,8.6547,20400.0
2005-07-05 14:05:00,15.4,15.4,15.38,15.4,32400.0,8.6547,8.6547,8.6435,8.6547,32400.0
2005-07-05 14:10:00,15.4,15.4,15.38,15.4,90400.0,8.6547,8.6547,8.6435,8.6547,90400.0
2005-07-05 14:15:00,15.4,15.41,15.39,15.4,35200.0,8.6547,8.6603,8.6491,8.6547,35200.0
2005-07-05 14:20:00,15.4,15.4,15.38,15.4,40400.0,8.6547,8.6547,8.6435,8.6547,40400.0
2005-07-05 14:25:00,15.4,15.4,15.37,15.37,101400.0,8.6547,8.6547,8.6379,8.6379,101400.0
2005-07-05 14:30:00,15.36,15.38,15.35,15.37,41600.0,8.6322,8.6435,8.6266,8.6379,41600.0
2005-07-05 14:35:00,15.36,15.38,15.36,15.36,42200.0,8.6322,8.6435,8.6322,8.6322,42200.0
2005-07-05 14:40:00,15.36,15.4,15.36,15.37,27800.0,8.6322,8.6547,8.6322,8.6379,27800.0
2005-07-05 14:45:00,15.38,15.41,15.38,15.4,34200.0,8.6435,8.6603,8.6435,8.6547,34200.0
2005-07-05 14:50:00,15.4,15.44,15.38,15.43,53000.0,8.6547,8.6772,8.6435,8.6716,53000.0
2005-07-05 14:55:00,15.43,15.46,15.39,15.4,124600.0,8.6716,8.6884,8.6491,8.6547,124600.0
2005-07-05 15:00:00,15.4,15.4,15.38,15.38,75800.0,8.6547,8.6547,8.6435,8.6435,75800.0
2005-07-05 15:05:00,15.38,15.38,15.37,15.37,23000.0,8.6435,8.6435,8.6379,8.6379,23000.0
2005-07-05 15:10:00,15.37,15.38,15.36,15.36,11400.0,8.6379,8.6435,8.6322,8.6322,11400.0
2005-07-05 15:15:00,15.36,15.37,15.36,15.37,31600.0,8.6322,8.6379,8.6322,8.6379,31600.0
2005-07-05 15:20:00,15.37,15.38,15.36,15.36,21600.0,8.6379,8.6435,8.6322,8.6322,21600.0
2005-07-05 15:25:00,15.36,15.4,15.34,15.34,87000.0,8.6322,8.6547,8.621,8.621,87000.0
2005-07-05 15:30:00,15.34,15.38,15.34,15.38,61600.0,8.621,8.6435,8.621,8.6435,61600.0
2005-07-05 15:35:00,15.38,15.4,15.36,15.37,58600.0,8.6435,8.6547,8.6322,8.6379,58600.0
2005-07-05 15:40:00,15.37,15.4,15.34,15.36,71400.0,8.6379,8.6547,8.621,8.6322,71400.0
2005-07-05 15:45:00,15.36,15.42,15.36,15.4,134800.0,8.6322,8.666,8.6322,8.6547,134800.0
2005-07-05 15:50:00,15.4,15.46,15.4,15.42,192600.0,8.6547,8.6884,8.6547,8.666,192600.0
2005-07-05 15:55:00,15.42,15.42,15.37,15.4,228000.0,8.666,8.666,8.6379,8.6547,228000.0
2005-07-06 09:30:00,15.35,15.45,15.3,15.43,87800.0,8.6266,8.6828,8.5985,8.6716,87800.0
2005-07-06 09:35:00,15.43,15.49,15.42,15.42,88200.0,8.6716,8.7053,8.666,8.666,88200.0
2005-07-06 09:40:00,15.49,15.5,15.42,15.47,79200.0,8.7053,8.7109,8.666,8.6941,79200.0
2005-07-06 09:45:00,15.48,15.54,15.47,15.5,87400.0,8.6997,8.7334,8.6941,8.7109,87400.0
2005-07-06 09:50:00,15.51,15.54,15.5,15.52,44800.0,8.7165,8.7334,8.7109,8.7222,44800.0
2005-07-06 09:55:00,15.52,15.53,15.51,15.51,37600.0,8.7222,8.7278,8.7165,8.7165,37600.0
2005-07-06 10:00:00,15.51,15.53,15.49,15.5,51400.0,8.7165,8.7278,8.7053,8.7109,51400.0
2005-07-06 10:05:00,15.51,15.54,15.49,15.54,130800.0,8.7165,8.7334,8.7053,8.7334,130800.0
2005-07-06 10:10:00,15.55,15.59,15.54,15.55,44600.0,8.739,8.7615,8.7334,8.739,44600.0
2005-07-06 10:15:00,15.55,15.58,15.51,15.55,63600.0,8.739,8.7559,8.7165,8.739,63600.0
2005-07-06 10:20:00,15.56,15.59,15.53,15.56,167200.0,8.7446,8.7615,8.7278,8.7446,167200.0
2005-07-06 10:25:00,15.56,15.56,15.51,15.52,47000.0,8.7446,8.7446,8.7165,8.7222,47000.0
2005-07-06 10:30:00,15.52,15.54,15.44,15.54,75000.0,8.7222,8.7334,8.6772,8.7334,75000.0
2005-07-06 10:35:00,15.45,15.52,15.44,15.51,50800.0,8.6828,8.7222,8.6772,8.7165,50800.0
2005-07-06 10:40:00,15.53,15.55,15.52,15.55,21200.0,8.7278,8.739,8.7222,8.739,21200.0
2005-07-06 10:45:00,15.54,15.54,15.5,15.5,18400.0,8.7334,8.7334,8.7109,8.7109,18400.0
2005-07-06 10:50:00,15.51,15.54,15.49,15.54,18000.0,8.7165,8.7334,8.7053,8.7334,18000.0
2005-07-06 10:55:00,15.54,15.56,15.54,15.55,36600.0,8.7334,8.7446,8.7334,8.739,36600.0
2005-07-06 11:00:00,15.55,15.56,15.51,15.52,14600.0,8.739,8.7446,8.7165,8.7222,14600.0
2005-07-06 11:05:00,15.54,15.56,15.51,15.56,24200.0,8.7334,8.7446,8.7165,8.7446,24200.0
2005-07-06 11:10:00,15.56,15.58,14.97,15.54,330600.0,8.7446,8.7559,8.4131,8.7334,330600.0
2005-07-06 11:15:00,15.55,15.56,15.54,15.54,25600.0,8.739,8.7446,8.7334,8.7334,25600.0
2005-07-06 11:20:00,15.54,15.57,15.52,15.56,35800.0,8.7334,8.7503,8.7222,8.7446,35800.0
2005-07-06 11:25:00,15.56,15.6,15.54,15.58,61800.0,8.7446,8.7671,8.7334,8.7559,61800.0
2005-07-06 11:30:00,15.58,15.62,15.58,15.58,22800.0,8.7559,8.7784,8.7559,8.7559,22800.0
2005-07-06 11:35:00,15.58,15.58,15.52,15.53,55800.0,8.7559,8.7559,8.7222,8.7278,55800.0
2005-07-06 11:40:00,15.53,15.56,15.49,15.51,65000.0,8.7278,8.7446,8.7053,8.7165,65000.0
2005-07-06 11:45:00,15.5,15.52,15.49,15.52,34800.0,8.7109,8.7222,8.7053,8.7222,34800.0
2005-07-06 11:50:00,15.51,15.52,15.51,15.51,11200.0,8.7165,8.7222,8.7165,8.7165,11200.0
2005-07-06 11:55:00,15.52,15.53,15.52,15.52,15000.0,8.7222,8.7278,8.7222,8.7222,15000.0
2005-07-06 12:00:00,15.53,15.56,15.52,15.56,31600.0,8.7278,8.7446,8.7222,8.7446,31600.0
2005-07-06 12:05:00,15.56,15.58,15.55,15.57,29800.0,8.7446,8.7559,8.739,8.7503,29800.0
2005-07-06 12:10:00,15.58,15.6,15.56,15.58,42600.0,8.7559,8.7671,8.7446,8.7559,42600.0
2005-07-06 12:15:00,15.58,15.58,15.55,15.56,19600.0,8.7559,8.7559,8.739,8.7446,19600.0
2005-07-06 12:20:00,15.55,15.6,15.54,15.55,145400.0,8.739,8.7671,8.7334,8.739,145400.0
2005-07-06 12:25:00,15.55,15.56,15.53,15.55,41600.0,8.739,8.7446,8.7278,8.739,41600.0
2005-07-06 12:30:00,15.56,15.56,15.54,15.54,53000.0,8.7446,8.7446,8.7334,8.7334,53000.0
2005-07-06 12:35:00,15.54,15.55,15.53,15.55,93200.0,8.7334,8.739,8.7278,8.739,93200.0
2005-07-06 12:40:00,15.56,15.58,15.54,15.58,91600.0,8.7446,8.7559,8.7334,8.7559,91600.0
2005-07-06 12:45:00,15.56,15.61,15.55,15.6,153000.0,8.7446,8.7727,8.739,8.7671,153000.0
2005-07-06 12:50:00,15.58,15.6,15.57,15.58,29200.0,8.7559,8.7671,8.7503,8.7559,29200.0
2005-07-06 12:55:00,15.58,15.62,15.57,15.61,43000.0,8.7559,8.7784,8.7503,8.7727,43000.0
2005-07-06 13:00:00,15.61,15.66,15.59,15.65,109000.0,8.7727,8.8008,8.7615,8.7952,109000.0
2005-07-06 13:05:00,15.65,15.7,15.58,15.7,160400.0,8.7952,8.8233,8.7559,8.8233,160400.0
2005-07-06 13:10:00,15.71,15.71,15.68,15.7,40400.0,8.8289,8.8289,8.8121,8.8233,40400.0
2005-07-06 13:15:00,15.7,15.74,15.7,15.72,91400.0,8.8233,8.8458,8.8233,8.8346,91400.0
2005-07-06 13:20:00,15.72,15.77,15.72,15.76,76600.0,8.8346,8.8627,8.8346,8.857,76600.0
2005-07-06 13:25:00,15.76,15.8,15.76,15.78,31800.0,8.857,8.8795,8.857,8.8683,31800.0
2005-07-06 13:30:00,15.79,15.83,15.79,15.8,42600.0,8.8739,8.8964,8.8739,8.8795,42600.0
2005-07-06 13:35:00,15.81,15.84,15.79,15.81,50200.0,8.8851,8.902,8.8739,8.8851,50200.0
2005-07-06 13:40:00,15.81,15.81,15.78,15.78,13600.0,8.8851,8.8851,8.8683,8.8683,13600.0
2005-07-06 13:45:00,15.77,15.77,15.74,15.74,23000.0,8.8627,8.8627,8.8458,8.8458,23000.0
2005-07-06 13:50:00,15.74,15.74,15.71,15.72,17800.0,8.8458,8.8458,8.8289,8.8346,17800.0
2005-07-06 13:55:00,15.72,15.74,15.72,15.74,22000.0,8.8346,8.8458,8.8346,8.8458,22000.0
2005-07-06 14:00:00,15.74,15.74,15.72,15.72,16200.0,8.8458,8.8458,8.8346,8.8346,16200.0
2005-07-06 14:05:00,15.73,15.74,15.72,15.72,28000.0,8.8402,8.8458,8.8346,8.8346,28000.0
2005-07-06 14:10:00,15.72,15.74,15.72,15.73,35000.0,8.8346,8.8458,8.8346,8.8402,35000.0
2005-07-06 14:15:00,15.74,15.75,15.72,15.74,35200.0,8.8458,8.8514,8.8346,8.8458,35200.0
2005-07-06 14:20:00,15.72,15.74,15.72,15.72,61200.0,8.8346,8.8458,8.8346,8.8346,61200.0
2005-07-06 14:25:00,15.72,15.73,15.69,15.69,46800.0,8.8346,8.8402,8.8177,8.8177,46800.0
2005-07-06 14:30:00,15.69,15.69,15.59,15.62,182400.0,8.8177,8.8177,8.7615,8.7784,182400.0
2005-07-06 14:35:00,15.62,15.67,15.62,15.65,152600.0,8.7784,8.8065,8.7784,8.7952,152600.0
2005-07-06 14:40:00,15.65,15.67,15.65,15.66,56200.0,8.7952,8.8065,8.7952,8.8008,56200.0
2005-07-06 14:45:00,15.67,15.71,15.65,15.69,39600.0,8.8065,8.8289,8.7952,8.8177,39600.0
2005-07-06 14:50:00,15.7,15.76,15.69,15.76,106000.0,8.8233,8.857,8.8177,8.857,106000.0
2005-07-06 14:55:00,15.77,15.8,15.72,15.72,91000.0,8.8627,8.8795,8.8346,8.8346,91000.0
2005-07-06 15:00:00,15.73,15.73,15.69,15.7,32800.0,8.8402,8.8402,8.8177,8.8233,32800.0
2005-07-06 15:05:00,15.7,15.72,15.67,15.72,43600.0,8.8233,8.8346,8.8065,8.8346,43600.0
2005-07-06 15:10:00,15.72,15.77,15.71,15.75,73800.0,8.8346,8.8627,8.8289,8.8514,73800.0
2005-07-06 15:15:00,15.75,15.77,15.74,15.74,44600.0,8.8514,8.8627,8.8458,8.8458,44600.0
2005-07-06 15:20:00,15.74,15.74,15.71,15.71,33200.0,8.8458,8.8458,8.8289,8.8289,33200.0
2005-07-06 15:25:00,15.71,15.71,15.7,15.71,26200.0,8.8289,8.8289,8.8233,8.8289,26200.0
2005-07-06 15:30:00,15.71,15.71,15.69,15.7,38000.0,8.8289,8.8289,8.8177,8.8233,38000.0
2005-07-06 15:35:00,15.7,15.72,15.7,15.7,51400.0,8.8233,8.8346,8.8233,8.8233,51400.0
2005-07-06 15:40:00,15.7,15.7,15.67,15.67,140600.0,8.8233,8.8233,8.8065,8.8065,140600.0
2005-07-06 15:45:00,15.67,15.71,15.62,15.7,150200.0,8.8065,8.8289,8.7784,8.8233,150200.0
2005-07-06 15:50:00,15.7,15.71,15.66,15.68,208800.0,8.8233,8.8289,8.8008,8.8121,208800.0
2005-07-06 15:55:00,15.68,15.69,15.62,15.62,172400.0,8.8121,8.8177,8.7784,8.7784,172400.0
2005-07-07 09:30:00,15.43,15.5,15.38,15.45,142800.0,8.6716,8.7109,8.6435,8.6828,142800.0
2005-07-07 09:35:00,15.44,15.47,15.42,15.47,180200.0,8.6772,8.6941,8.666,8.6941,180200.0
2005-07-07 09:40:00,15.47,15.48,15.43,15.43,106600.0,8.6941,8.6997,8.6716,8.6716,106600.0
2005-07-07 09:45:00,15.43,15.45,15.37,15.4,99200.0,8.6716,8.6828,8.6379,8.6547,99200.0
2005-07-07 09:50:00,15.4,15.4,15.28,15.29,151200.0,8.6547,8.6547,8.5873,8.5929,151200.0
2005-07-07 09:55:00,15.28,15.28,15.18,15.2,103200.0,8.5873,8.5873,8.5311,8.5423,103200.0
2005-07-07 10:00:00,15.21,15.25,15.19,15.22,98200.0,8.5479,8.5704,8.5367,8.5536,98200.0
2005-07-07 10:05:00,15.22,15.33,15.22,15.33,124000.0,8.5536,8.6154,8.5536,8.6154,124000.0
2005-07-07 10:10:00,15.33,15.33,15.3,15.32,54400.0,8.6154,8.6154,8.5985,8.6098,54400.0
2005-07-07 10:15:00,15.32,15.34,15.29,15.31,81000.0,8.6098,8.621,8.5929,8.6041,81000.0
2005-07-07 10:20:00,15.31,15.36,15.3,15.36,46400.0,8.6041,8.6322,8.5985,8.6322,46400.0
2005-07-07 10:25:00,15.36,15.36,15.32,15.34,35600.0,8.6322,8.6322,8.6098,8.621,35600.0
2005-07-07 10:30:00,15.34,15.36,15.26,15.28,63800.0,8.621,8.6322,8.576,8.5873,63800.0
2005-07-07 10:35:00,15.29,15.32,15.28,15.31,23800.0,8.5929,8.6098,8.5873,8.6041,23800.0
2005-07-07 10:40:00,15.3,15.4,15.3,15.37,62200.0,8.5985,8.6547,8.5985,8.6379,62200.0
2005-07-07 10:45:00,15.37,15.39,15.33,15.33,15400.0,8.6379,8.6491,8.6154,8.6154,15400.0
2005-07-07 10:50:00,15.33,15.33,15.3,15.31,30800.0,8.6154,8.6154,8.5985,8.6041,30800.0
2005-07-07 10:55:00,15.31,15.31,15.25,15.28,25200.0,8.6041,8.6041,8.5704,8.5873,25200.0
2005-07-07 11:00:00,15.28,15.29,15.27,15.28,72200.0,8.5873,8.5929,8.5817,8.5873,72200.0
2005-07-07 11:05:00,15.28,15.33,15.28,15.33,34200.0,8.5873,8.6154,8.5873,8.6154,34200.0
2005-07-07 11:10:00,15.32,15.4,15.32,15.4,27800.0,8.6098,8.6547,8.6098,8.6547,27800.0
2005-07-07 11:15:00,15.38,15.4,15.36,15.36,63600.0,8.6435,8.6547,8.6322,8.6322,63600.0
2005-07-07 11:20:00,15.35,15.38,15.35,15.38,27800.0,8.6266,8.6435,8.6266,8.6435,27800.0
2005-07-07 11:25:00,15.38,15.42,15.37,15.41,51000.0,8.6435,8.666,8.6379,8.6603,51000.0
2005-07-07 11:30:00,15.41,15.41,15.36,15.37,47400.0,8.6603,8.6603,8.6322,8.6379,47400.0
2005-07-07 11:35:00,15.38,15.4,15.38,15.39,15000.0,8.6435,8.6547,8.6435,8.6491,15000.0
2005-07-07 11:40:00,15.38,15.4,15.37,15.38,56200.0,8.6435,8.6547,8.6379,8.6435,56200.0
2005-07-07 11:45:00,15.36,15.38,15.36,15.38,55400.0,8.6322,8.6435,8.6322,8.6435,55400.0
2005-07-07 11:50:00,15.38,15.38,15.37,15.38,28800.0,8.6435,8.6435,8.6379,8.6435,28800.0
2005-07-07 11:55:00,15.38,15.41,15.37,15.39,35000.0,8.6435,8.6603,8.6379,8.6491,35000.0
2005-07-07 12:00:00,15.39,15.4,15.37,15.38,56400.0,8.6491,8.6547,8.6379,8.6435,56400.0
2005-07-07 12:05:00,15.39,15.4,15.37,15.4,15200.0,8.6491,8.6547,8.6379,8.6547,15200.0
2005-07-07 12:10:00,15.4,15.45,15.4,15.45,45800.0,8.6547,8.6828,8.6547,8.6828,45800.0
2005-07-07 12:15:00,15.45,15.46,15.44,15.46,39800.0,8.6828,8.6884,8.6772,8.6884,39800.0
2005-07-07 12:20:00,15.46,15.47,15.45,15.46,33800.0,8.6884,8.6941,8.6828,8.6884,33800.0
2005-07-07 12:25:00,15.45,15.47,15.45,15.46,15200.0,8.6828,8.6941,8.6828,8.6884,15200.0
2005-07-07 12:30:00,15.45,15.45,15.44,15.45,19600.0,8.6828,8.6828,8.6772,8.6828,19600.0
2005-07-07 12:35:00,15.45,15.45,15.43,15.44,14000.0,8.6828,8.6828,8.6716,8.6772,14000.0
2005-07-07 12:40:00,15.44,15.44,15.43,15.43,7800.0,8.6772,8.6772,8.6716,8.6716,7800.0
2005-07-07 12:45:00,15.43,15.45,15.43,15.45,14600.0,8.6716,8.6828,8.6716,8.6828,14600.0
2005-07-07 12:50:00,15.45,15.45,15.42,15.43,16400.0,8.6828,8.6828,8.666,8.6716,16400.0
2005-07-07 12:55:00,15.42,15.45,15.4,15.4,27200.0,8.666,8.6828,8.6547,8.6547,27200.0
2005-07-07 13:00:00,15.43,15.47,15.4,15.47,20000.0,8.6716,8.6941,8.6547,8.6941,20000.0
2005-07-07 13:05:00,15.47,15.47,15.45,15.45,8600.0,8.6941,8.6941,8.6828,8.6828,8600.0
2005-07-07 13:10:00,15.45,15.47,15.45,15.46,8600.0,8.6828,8.6941,8.6828,8.6884,8600.0
2005-07-07 13:15:00,15.46,15.47,15.45,15.45,11000.0,8.6884,8.6941,8.6828,8.6828,11000.0
2005-07-07 13:20:00,15.45,15.47,15.45,15.47,4400.0,8.6828,8.6941,8.6828,8.6941,4400.0
2005-07-07 13:25:00,15.46,15.47,15.45,15.47,4000.0,8.6884,8.6941,8.6828,8.6941,4000.0
2005-07-07 13:30:00,15.47,15.47,15.45,15.47,36600.0,8.6941,8.6941,8.6828,8.6941,36600.0
2005-07-07 13:35:00,15.47,15.47,15.47,15.47,5200.0,8.6941,8.6941,8.6941,8.6941,5200.0
2005-07-07 13:40:00,15.47,15.5,15.47,15.47,56800.0,8.6941,8.7109,8.6941,8.6941,56800.0
2005-07-07 13:45:00,15.47,15.47,15.45,15.46,30400.0,8.6941,8.6941,8.6828,8.6884,30400.0
2005-07-07 13:50:00,15.46,15.47,15.45,15.45,11000.0,8.6884,8.6941,8.6828,8.6828,11000.0
2005-07-07 13:55:00,15.44,15.47,15.44,15.45,21200.0,8.6772,8.6941,8.6772,8.6828,21200.0
2005-07-07 14:00:00,15.44,15.45,15.44,15.44,17000.0,8.6772,8.6828,8.6772,8.6772,17000.0
2005-07-07 14:05:00,15.42,15.44,15.42,15.43,26200.0,8.666,8.6772,8.666,8.6716,26200.0
2005-07-07 14:10:00,15.42,15.44,15.42,15.43,24200.0,8.666,8.6772,8.666,8.6716,24200.0
2005-07-07 14:15:00,15.42,15.44,15.38,15.38,33000.0,8.666,8.6772,8.6435,8.6435,33000.0
2005-07-07 14:20:00,15.38,15.4,15.38,15.39,12400.0,8.6435,8.6547,8.6435,8.6491,12400.0
2005-07-07 14:25:00,15.39,15.41,15.38,15.4,23600.0,8.6491,8.6603,8.6435,8.6547,23600.0
2005-07-07 14:30:00,15.4,15.4,15.38,15.4,39800.0,8.6547,8.6547,8.6435,8.6547,39800.0
2005-07-07 14:35:00,15.4,15.41,15.38,15.4,20800.0,8.6547,8.6603,8.6435,8.6547,20800.0
2005-07-07 14:40:00,15.41,15.41,15.38,15.38,4000.0,8.6603,8.6603,8.6435,8.6435,4000.0
2005-07-07 14:45:00,15.38,15.39,15.35,15.38,22600.0,8.6435,8.6491,8.6266,8.6435,22600.0
2005-07-07 14:50:00,15.37,15.4,15.37,15.4,25000.0,8.6379,8.6547,8.6379,8.6547,25000.0
2005-07-07 14:55:00,15.4,15.42,15.4,15.41,10600.0,8.6547,8.666,8.6547,8.6603,10600.0
2005-07-07 15:00:00,15.41,15.44,15.41,15.43,38000.0,8.6603,8.6772,8.6603,8.6716,38000.0
2005-07-07 15:05:00,15.44,15.47,15.44,15.44,29200.0,8.6772,8.6941,8.6772,8.6772,29200.0
2005-07-07 15:10:00,15.44,15.44,15.43,15.43,12800.0,8.6772,8.6772,8.6716,8.6716,12800.0
2005-07-07 15:15:00,15.43,15.45,15.42,15.45,23200.0,8.6716,8.6828,8.666,8.6828,23200.0
2005-07-07 15:20:00,15.45,15.47,15.43,15.44,28000.0,8.6828,8.6941,8.6716,8.6772,28000.0
2005-07-07 15:25:00,15.44,15.44,15.4,15.42,15800.0,8.6772,8.6772,8.6547,8.666,15800.0
2005-07-07 15:30:00,15.43,15.45,15.42,15.42,43600.0,8.6716,8.6828,8.666,8.666,43600.0
2005-07-07 15:35:00,15.44,15.47,15.43,15.47,31200.0,8.6772,8.6941,8.6716,8.6941,31200.0
2005-07-07 15:40:00,15.47,15.47,15.45,15.45,41400.0,8.6941,8.6941,8.6828,8.6828,41400.0
2005-07-07 15:45:00,15.45,15.49,15.45,15.47,67800.0,8.6828,8.7053,8.6828,8.6941,67800.0
2005-07-07 15:50:00,15.47,15.49,15.45,15.45,142600.0,8.6941,8.7053,8.6828,8.6828,142600.0
2005-07-07 15:55:00,15.45,15.46,15.43,15.43,180000.0,8.6828,8.6884,8.6716,8.6716,180000.0
2005-07-08 09:30:00,15.55,15.58,15.52,15.56,129400.0,8.739,8.7559,8.7222,8.7446,129400.0
2005-07-08 09:35:00,15.56,15.58,15.47,15.49,71600.0,8.7446,8.7559,8.6941,8.7053,71600.0
2005-07-08 09:40:00,15.49,15.52,15.46,15.51,31000.0,8.7053,8.7222,8.6884,8.7165,31000.0
2005-07-08 09:45:00,15.51,15.58,15.51,15.58,12200.0,8.7165,8.7559,8.7165,8.7559,12200.0
2005-07-08 09:50:00,15.58,15.59,15.53,15.59,26600.0,8.7559,8.7615,8.7278,8.7615,26600.0
2005-07-08 09:55:00,15.58,15.58,15.46,15.46,17000.0,8.7559,8.7559,8.6884,8.6884,17000.0
2005-07-08 10:00:00,15.46,15.49,15.43,15.45,21000.0,8.6884,8.7053,8.6716,8.6828,21000.0
2005-07-08 10:05:00,15.45,15.45,15.43,15.44,13600.0,8.6828,8.6828,8.6716,8.6772,13600.0
2005-07-08 10:10:00,15.44,15.45,15.42,15.45,8400.0,8.6772,8.6828,8.666,8.6828,8400.0
2005-07-08 10:15:00,15.45,15.47,15.44,15.44,28000.0,8.6828,8.6941,8.6772,8.6772,28000.0
2005-07-08 10:20:00,15.44,15.49,15.44,15.47,13600.0,8.6772,8.7053,8.6772,8.6941,13600.0
2005-07-08 10:25:00,15.47,15.47,15.44,15.47,9800.0,8.6941,8.6941,8.6772,8.6941,9800.0
2005-07-08 10:30:00,15.47,15.49,15.46,15.46,16200.0,8.6941,8.7053,8.6884,8.6884,16200.0
2005-07-08 10:35:00,15.47,15.5,15.47,15.49,7600.0,8.6941,8.7109,8.6941,8.7053,7600.0
2005-07-08 10:40:00,15.49,15.5,15.47,15.5,10400.0,8.7053,8.7109,8.6941,8.7109,10400.0
2005-07-08 10:45:00,15.49,15.53,15.49,15.52,12600.0,8.7053,8.7278,8.7053,8.7222,12600.0
2005-07-08 10:50:00,15.53,15.56,15.52,15.56,16400.0,8.7278,8.7446,8.7222,8.7446,16400.0
2005-07-08 10:55:00,15.55,15.55,15.53,15.54,10400.0,8.739,8.739,8.7278,8.7334,10400.0
2005-07-08 11:00:00,15.53,15.54,15.52,15.54,7800.0,8.7278,8.7334,8.7222,8.7334,7800.0
2005-07-08 11:05:00,15.54,15.54,15.5,15.5,13200.0,8.7334,8.7334,8.7109,8.7109,13200.0
2005-07-08 11:10:00,15.5,15.54,15.49,15.53,10800.0,8.7109,8.7334,8.7053,8.7278,10800.0
2005-07-08 11:15:00,15.54,15.54,15.5,15.51,10800.0,8.7334,8.7334,8.7109,8.7165,10800.0
2005-07-08 11:20:00,15.51,15.53,15.51,15.53,6200.0,8.7165,8.7278,8.7165,8.7278,6200.0
2005-07-08 11:25:00,15.53,15.53,15.49,15.51,15000.0,8.7278,8.7278,8.7053,8.7165,15000.0
2005-07-08 11:30:00,15.51,15.53,15.5,15.51,5000.0,8.7165,8.7278,8.7109,8.7165,5000.0
2005-07-08 11:35:00,15.51,15.54,15.51,15.53,10200.0,8.7165,8.7334,8.7165,8.7278,10200.0
2005-07-08 11:40:00,15.52,15.52,15.48,15.49,16600.0,8.7222,8.7222,8.6997,8.7053,16600.0
2005-07-08 11:45:00,15.48,15.49,15.47,15.47,5400.0,8.6997,8.7053,8.6941,8.6941,5400.0
2005-07-08 11:50:00,15.48,15.51,15.48,15.48,8200.0,8.6997,8.7165,8.6997,8.6997,8200.0
2005-07-08 11:55:00,15.48,15.51,15.48,15.51,7000.0,8.6997,8.7165,8.6997,8.7165,7000.0
2005-07-08 12:00:00,15.51,15.57,15.51,15.56,20600.0,8.7165,8.7503,8.7165,8.7446,20600.0
2005-07-08 12:05:00,15.56,15.6,15.56,15.58,8200.0,8.7446,8.7671,8.7446,8.7559,8200.0
2005-07-08 12:10:00,15.58,15.63,15.58,15.61,19400.0,8.7559,8.784,8.7559,8.7727,19400.0
2005-07-08 12:15:00,15.61,15.61,15.59,15.6,9600.0,8.7727,8.7727,8.7615,8.7671,9600.0
2005-07-08 12:20:00,15.61,15.63,15.59,15.62,6000.0,8.7727,8.784,8.7615,8.7784,6000.0
2005-07-08 12:25:00,15.62,15.65,15.62,15.65,15200.0,8.7784,8.7952,8.7784,8.7952,15200.0
2005-07-08 12:30:00,15.65,15.7,15.65,15.68,23200.0,8.7952,8.8233,8.7952,8.8121,23200.0
2005-07-08 12:35:00,15.68,15.7,15.68,15.68,6800.0,8.8121,8.8233,8.8121,8.8121,6800.0
2005-07-08 12:40:00,15.7,15.71,15.69,15.71,19800.0,8.8233,8.8289,8.8177,8.8289,19800.0
2005-07-08 12:45:00,15.71,15.74,15.71,15.74,36800.0,8.8289,8.8458,8.8289,8.8458,36800.0
2005-07-08 12:50:00,15.74,15.74,15.7,15.71,20600.0,8.8458,8.8458,8.8233,8.8289,20600.0
2005-07-08 12:55:00,15.7,15.73,15.7,15.72,37800.0,8.8233,8.8402,8.8233,8.8346,37800.0
2005-07-08 13:00:00,15.72,15.75,15.72,15.74,19000.0,8.8346,8.8514,8.8346,8.8458,19000.0
2005-07-08 13:05:00,15.74,15.76,15.74,15.76,39400.0,8.8458,8.857,8.8458,8.857,39400.0
2005-07-08 13:10:00,15.75,15.78,15.75,15.78,33400.0,8.8514,8.8683,8.8514,8.8683,33400.0
2005-07-08 13:15:00,15.77,15.78,15.76,15.76,3800.0,8.8627,8.8683,8.857,8.857,3800.0
2005-07-08 13:20:00,15.76,15.78,15.76,15.78,26400.0,8.857,8.8683,8.857,8.8683,26400.0
2005-07-08 13:25:00,15.78,15.79,15.77,15.77,16600.0,8.8683,8.8739,8.8627,8.8627,16600.0
2005-07-08 13:30:00,15.77,15.79,15.77,15.79,16400.0,8.8627,8.8739,8.8627,8.8739,16400.0
2005-07-08 13:35:00,15.79,15.79,15.78,15.79,26800.0,8.8739,8.8739,8.8683,8.8739,26800.0
2005-07-08 13:40:00,15.78,15.78,15.77,15.77,6800.0,8.8683,8.8683,8.8627,8.8627,6800.0
2005-07-08 13:45:00,15.77,15.81,15.77,15.8,69000.0,8.8627,8.8851,8.8627,8.8795,69000.0
2005-07-08 13:50:00,15.8,15.81,15.79,15.8,9200.0,8.8795,8.8851,8.8739,8.8795,9200.0
2005-07-08 13:55:00,15.79,15.81,15.79,15.8,26200.0,8.8739,8.8851,8.8739,8.8795,26200.0
2005-07-08 14:00:00,15.81,15.83,15.81,15.81,36200.0,8.8851,8.8964,8.8851,8.8851,36200.0
2005-07-08 14:05:00,15.81,15.86,15.81,15.84,43400.0,8.8851,8.9132,8.8851,8.902,43400.0
2005-07-08 14:10:00,15.84,15.85,15.84,15.85,10200.0,8.902,8.9076,8.902,8.9076,10200.0
2005-07-08 14:15:00,15.86,15.9,15.86,15.88,74800.0,8.9132,8.9357,8.9132,8.9245,74800.0
2005-07-08 14:20:00,15.88,15.9,15.86,15.9,43000.0,8.9245,8.9357,8.9132,8.9357,43000.0
2005-07-08 14:25:00,15.88,15.93,15.88,15.93,37400.0,8.9245,8.9526,8.9245,8.9526,37400.0
2005-07-08 14:30:00,15.93,15.97,15.93,15.93,86200.0,8.9526,8.9751,8.9526,8.9526,86200.0
2005-07-08 14:35:00,15.93,15.93,15.91,15.93,29000.0,8.9526,8.9526,8.9413,8.9526,29000.0
2005-07-08 14:40:00,15.94,15.95,15.9,15.94,38400.0,8.9582,8.9638,8.9357,8.9582,38400.0
2005-07-08 14:45:00,15.94,15.97,15.93,15.96,77800.0,8.9582,8.9751,8.9526,8.9694,77800.0
2005-07-08 14:50:00,15.96,15.96,15.94,15.95,50600.0,8.9694,8.9694,8.9582,8.9638,50600.0
2005-07-08 14:55:00,15.95,15.98,15.95,15.98,61000.0,8.9638,8.9807,8.9638,8.9807,61000.0
2005-07-08 15:00:00,15.98,16.01,15.97,15.99,269000.0,8.9807,8.9975,8.9751,8.9863,269000.0
2005-07-08 15:05:00,15.99,16.02,15.99,16.0,163000.0,8.9863,9.0032,8.9863,8.9919,163000.0
2005-07-08 15:10:00,16.0,16.02,16.0,16.0,85000.0,8.9919,9.0032,8.9919,8.9919,85000.0
2005-07-08 15:15:00,16.0,16.02,16.0,16.01,75800.0,8.9919,9.0032,8.9919,8.9975,75800.0
2005-07-08 15:20:00,16.02,16.04,16.01,16.03,194000.0,9.0032,9.0144,8.9975,9.0088,194000.0
2005-07-08 15:25:00,16.03,16.07,16.02,16.07,135200.0,9.0088,9.0313,9.0032,9.0313,135200.0
2005-07-08 15:30:00,16.07,16.11,16.06,16.07,158400.0,9.0313,9.0537,9.0256,9.0313,158400.0
2005-07-08 15:35:00,16.07,16.11,16.07,16.08,90800.0,9.0313,9.0537,9.0313,9.0369,90800.0
2005-07-08 15:40:00,16.08,16.09,16.06,16.06,72000.0,9.0369,9.0425,9.0256,9.0256,72000.0
2005-07-08 15:45:00,16.06,16.07,16.01,16.02,177000.0,9.0256,9.0313,8.9975,9.0032,177000.0
2005-07-08 15:50:00,16.03,16.04,16.0,16.02,111400.0,9.0088,9.0144,8.9919,9.0032,111400.0
2005-07-08 15:55:00,16.02,16.1,16.02,16.1,272800.0,9.0032,9.0481,9.0032,9.0481,272800.0
2005-07-11 09:30:00,15.8,15.91,15.77,15.84,231400.0,8.8795,8.9413,8.8627,8.902,231400.0
2005-07-11 09:35:00,15.83,15.83,15.71,15.75,128200.0,8.8964,8.8964,8.8289,8.8514,128200.0
2005-07-11 09:40:00,15.75,15.76,15.61,15.63,164600.0,8.8514,8.857,8.7727,8.784,164600.0
2005-07-11 09:45:00,15.63,15.67,15.63,15.65,85200.0,8.784,8.8065,8.784,8.7952,85200.0
2005-07-11 09:50:00,15.65,15.65,15.64,15.65,79400.0,8.7952,8.7952,8.7896,8.7952,79400.0
2005-07-11 09:55:00,15.65,15.65,15.63,15.63,46000.0,8.7952,8.7952,8.784,8.784,46000.0
2005-07-11 10:00:00,15.63,15.63,15.56,15.56,94000.0,8.784,8.784,8.7446,8.7446,94000.0
2005-07-11 10:05:00,15.56,15.59,15.53,15.54,71000.0,8.7446,8.7615,8.7278,8.7334,71000.0
2005-07-11 10:10:00,15.54,15.65,15.54,15.63,80400.0,8.7334,8.7952,8.7334,8.784,80400.0
2005-07-11 10:15:00,15.64,15.69,15.63,15.63,65400.0,8.7896,8.8177,8.784,8.784,65400.0
2005-07-11 10:20:00,15.63,15.67,15.62,15.63,48800.0,8.784,8.8065,8.7784,8.784,48800.0
2005-07-11 10:25:00,15.65,15.69,15.65,15.67,45400.0,8.7952,8.8177,8.7952,8.8065,45400.0
2005-07-11 10:30:00,15.67,15.75,15.65,15.72,104400.0,8.8065,8.8514,8.7952,8.8346,104400.0
2005-07-11 10:35:00,15.72,15.72,15.69,15.72,36600.0,8.8346,8.8346,8.8177,8.8346,36600.0
2005-07-11 10:40:00,15.72,15.84,15.72,15.84,55400.0,8.8346,8.902,8.8346,8.902,55400.0
2005-07-11 10:45:00,15.84,15.9,15.83,15.84,145200.0,8.902,8.9357,8.8964,8.902,145200.0
2005-07-11 10:50:00,15.84,15.86,15.81,15.81,46800.0,8.902,8.9132,8.8851,8.8851,46800.0
2005-07-11 10:55:00,15.81,15.83,15.79,15.79,50200.0,8.8851,8.8964,8.8739,8.8739,50200.0
2005-07-11 11:00:00,15.79,15.85,15.79,15.83,106800.0,8.8739,8.9076,8.8739,8.8964,106800.0
2005-07-11 11:05:00,15.84,15.85,15.83,15.85,81600.0,8.902,8.9076,8.8964,8.9076,81600.0
2005-07-11 11:10:00,15.85,15.86,15.85,15.86,36200.0,8.9076,8.9132,8.9076,8.9132,36200.0
2005-07-11 11:15:00,15.86,15.9,15.85,15.9,111600.0,8.9132,8.9357,8.9076,8.9357,111600.0
2005-07-11 11:20:00,15.89,15.93,15.88,15.93,84000.0,8.9301,8.9526,8.9245,8.9526,84000.0
2005-07-11 11:25:00,15.92,15.93,15.9,15.9,25200.0,8.947,8.9526,8.9357,8.9357,25200.0
2005-07-11 11:30:00,15.9,15.95,15.9,15.93,51600.0,8.9357,8.9638,8.9357,8.9526,51600.0
2005-07-11 11:35:00,15.93,15.95,15.91,15.94,61600.0,8.9526,8.9638,8.9413,8.9582,61600.0
2005-07-11 11:40:00,15.95,16.04,15.92,15.99,163800.0,8.9638,9.0144,8.947,8.9863,163800.0
2005-07-11 11:45:00,15.99,15.99,15.97,15.97,34600.0,8.9863,8.9863,8.9751,8.9751,34600.0
2005-07-11 11:50:00,15.97,15.98,15.97,15.98,13600.0,8.9751,8.9807,8.9751,8.9807,13600.0
2005-07-11 11:55:00,15.97,15.99,15.97,15.97,15000.0,8.9751,8.9863,8.9751,8.9751,15000.0
2005-07-11 12:00:00,15.97,15.97,15.93,15.93,17800.0,8.9751,8.9751,8.9526,8.9526,17800.0
2005-07-11 12:05:00,15.93,15.93,15.9,15.92,76000.0,8.9526,8.9526,8.9357,8.947,76000.0
2005-07-11 12:10:00,15.9,15.95,15.9,15.93,22800.0,8.9357,8.9638,8.9357,8.9526,22800.0
2005-07-11 12:15:00,15.93,15.95,15.92,15.93,28400.0,8.9526,8.9638,8.947,8.9526,28400.0
2005-07-11 12:20:00,15.93,15.93,15.92,15.92,10200.0,8.9526,8.9526,8.947,8.947,10200.0
2005-07-11 12:25:00,15.92,15.92,15.9,15.9,8800.0,8.947,8.947,8.9357,8.9357,8800.0
2005-07-11 12:30:00,15.9,15.92,15.9,15.92,66800.0,8.9357,8.947,8.9357,8.947,66800.0
2005-07-11 12:35:00,15.92,15.92,15.9,15.9,53600.0,8.947,8.947,8.9357,8.9357,53600.0
2005-07-11 12:40:00,15.9,15.91,15.9,15.9,48600.0,8.9357,8.9413,8.9357,8.9357,48600.0
2005-07-11 12:45:00,15.9,15.91,15.9,15.9,34800.0,8.9357,8.9413,8.9357,8.9357,34800.0
2005-07-11 12:50:00,15.9,15.9,15.9,15.9,17000.0,8.9357,8.9357,8.9357,8.9357,17000.0
2005-07-11 12:55:00,15.9,15.9,15.87,15.9,178400.0,8.9357,8.9357,8.9189,8.9357,178400.0
2005-07-11 13:00:00,15.9,15.9,15.88,15.9,133400.0,8.9357,8.9357,8.9245,8.9357,133400.0
2005-07-11 13:05:00,15.9,15.9,15.88,15.9,65800.0,8.9357,8.9357,8.9245,8.9357,65800.0
2005-07-11 13:10:00,15.9,15.92,15.9,15.92,92200.0,8.9357,8.947,8.9357,8.947,92200.0
2005-07-11 13:15:00,15.92,15.95,15.91,15.95,115600.0,8.947,8.9638,8.9413,8.9638,115600.0
2005-07-11 13:20:00,15.95,15.95,15.93,15.93,9200.0,8.9638,8.9638,8.9526,8.9526,9200.0
2005-07-11 13:25:00,15.93,15.93,15.92,15.93,10600.0,8.9526,8.9526,8.947,8.9526,10600.0
2005-07-11 13:30:00,15.93,15.99,15.93,15.97,59600.0,8.9526,8.9863,8.9526,8.9751,59600.0
2005-07-11 13:35:00,15.98,15.99,15.97,15.98,67200.0,8.9807,8.9863,8.9751,8.9807,67200.0
2005-07-11 13:40:00,15.97,15.98,15.97,15.97,16600.0,8.9751,8.9807,8.9751,8.9751,16600.0
2005-07-11 13:45:00,15.97,15.97,15.94,15.95,41200.0,8.9751,8.9751,8.9582,8.9638,41200.0
2005-07-11 13:50:00,15.95,15.96,15.95,15.96,17800.0,8.9638,8.9694,8.9638,8.9694,17800.0
2005-07-11 13:55:00,15.96,15.96,15.93,15.95,44000.0,8.9694,8.9694,8.9526,8.9638,44000.0
2005-07-11 14:00:00,15.95,15.96,15.95,15.96,15800.0,8.9638,8.9694,8.9638,8.9694,15800.0
2005-07-11 14:05:00,15.96,15.97,15.96,15.97,26400.0,8.9694,8.9751,8.9694,8.9751,26400.0
2005-07-11 14:10:00,15.97,15.97,15.97,15.97,18400.0,8.9751,8.9751,8.9751,8.9751,18400.0
2005-07-11 14:15:00,15.96,15.98,15.96,15.97,45600.0,8.9694,8.9807,8.9694,8.9751,45600.0
2005-07-11 14:20:00,15.97,15.97,15.92,15.94,33800.0,8.9751,8.9751,8.947,8.9582,33800.0
2005-07-11 14:25:00,15.94,15.94,15.88,15.93,72400.0,8.9582,8.9582,8.9245,8.9526,72400.0
2005-07-11 14:30:00,15.93,15.99,15.93,15.95,43800.0,8.9526,8.9863,8.9526,8.9638,43800.0
2005-07-11 14:35:00,15.95,15.99,15.93,15.97,49600.0,8.9638,8.9863,8.9526,8.9751,49600.0
2005-07-11 14:40:00,15.97,15.98,15.96,15.97,13000.0,8.9751,8.9807,8.9694,8.9751,13000.0
2005-07-11 14:45:00,15.97,15.97,15.94,15.95,30400.0,8.9751,8.9751,8.9582,8.9638,30400.0
2005-07-11 14:50:00,15.95,15.95,15.94,15.95,28800.0,8.9638,8.9638,8.9582,8.9638,28800.0
2005-07-11 14:55:00,15.95,15.96,15.95,15.95,62800.0,8.9638,8.9694,8.9638,8.9638,62800.0
2005-07-11 15:00:00,15.95,15.95,15.94,15.94,57200.0,8.9638,8.9638,8.9582,8.9582,57200.0
2005-07-11 15:05:00,15.94,15.95,15.93,15.94,31400.0,8.9582,8.9638,8.9526,8.9582,31400.0
2005-07-11 15:10:00,15.94,15.95,15.93,15.94,42200.0,8.9582,8.9638,8.9526,8.9582,42200.0
2005-07-11 15:15:00,15.93,15.94,15.86,15.88,108400.0,8.9526,8.9582,8.9132,8.9245,108400.0
2005-07-11 15:20:00,15.88,15.88,15.83,15.85,101800.0,8.9245,8.9245,8.8964,8.9076,101800.0
2005-07-11 15:25:00,15.85,15.88,15.84,15.87,70000.0,8.9076,8.9245,8.902,8.9189,70000.0
2005-07-11 15:30:00,15.87,15.9,15.87,15.88,50000.0,8.9189,8.9357,8.9189,8.9245,50000.0
2005-07-11 15:35:00,15.88,15.88,15.87,15.88,54400.0,8.9245,8.9245,8.9189,8.9245,54400.0
2005-07-11 15:40:00,15.88,15.92,15.87,15.92,86600.0,8.9245,8.947,8.9189,8.947,86600.0
2005-07-11 15:45:00,15.92,15.92,15.87,15.91,91800.0,8.947,8.947,8.9189,8.9413,91800.0
2005-07-11 15:50:00,15.91,15.95,15.9,15.94,107200.0,8.9413,8.9638,8.9357,8.9582,107200.0
2005-07-11 15:55:00,15.94,15.97,15.92,15.97,219600.0,8.9582,8.9751,8.947,8.9751,219600.0
2005-07-12 09:30:00,15.94,15.97,15.8,15.86,148600.0,8.9582,8.9751,8.8795,8.9132,148600.0
2005-07-12 09:35:00,15.84,15.86,15.83,15.85,78600.0,8.902,8.9132,8.8964,8.9076,78600.0
2005-07-12 09:40:00,15.84,15.87,15.84,15.85,85400.0,8.902,8.9189,8.902,8.9076,85400.0
2005-07-12 09:45:00,15.85,15.87,15.83,15.86,60600.0,8.9076,8.9189,8.8964,8.9132,60600.0
2005-07-12 09:50:00,15.86,15.9,15.83,15.88,30000.0,8.9132,8.9357,8.8964,8.9245,30000.0
2005-07-12 09:55:00,15.88,15.96,15.87,15.92,85200.0,8.9245,8.9694,8.9189,8.947,85200.0
2005-07-12 10:00:00,15.92,15.92,15.88,15.88,34600.0,8.947,8.947,8.9245,8.9245,34600.0
2005-07-12 10:05:00,15.88,15.92,15.87,15.87,39400.0,8.9245,8.947,8.9189,8.9189,39400.0
2005-07-12 10:10:00,15.87,15.9,15.87,15.89,18600.0,8.9189,8.9357,8.9189,8.9301,18600.0
2005-07-12 10:15:00,15.9,15.9,15.87,15.88,29600.0,8.9357,8.9357,8.9189,8.9245,29600.0
2005-07-12 10:20:00,15.89,15.95,15.89,15.95,37200.0,8.9301,8.9638,8.9301,8.9638,37200.0
2005-07-12 10:25:00,15.95,15.96,15.92,15.95,43600.0,8.9638,8.9694,8.947,8.9638,43600.0
2005-07-12 10:30:00,15.96,15.99,15.93,15.99,162800.0,8.9694,8.9863,8.9526,8.9863,162800.0
2005-07-12 10:35:00,15.99,16.0,15.95,15.99,113200.0,8.9863,8.9919,8.9638,8.9863,113200.0
2005-07-12 10:40:00,15.99,15.99,15.97,15.99,64000.0,8.9863,8.9863,8.9751,8.9863,64000.0
2005-07-12 10:45:00,15.99,16.0,15.97,15.99,32200.0,8.9863,8.9919,8.9751,8.9863,32200.0
2005-07-12 10:50:00,15.99,16.0,15.97,15.97,34200.0,8.9863,8.9919,8.9751,8.9751,34200.0
2005-07-12 10:55:00,15.97,15.99,15.97,15.99,16800.0,8.9751,8.9863,8.9751,8.9863,16800.0
2005-07-12 11:00:00,15.99,15.99,15.94,15.94,23600.0,8.9863,8.9863,8.9582,8.9582,23600.0
2005-07-12 11:05:00,15.95,15.95,15.92,15.92,53800.0,8.9638,8.9638,8.947,8.947,53800.0
2005-07-12 11:10:00,15.92,15.95,15.88,15.95,38600.0,8.947,8.9638,8.9245,8.9638,38600.0
2005-07-12 11:15:00,15.96,15.96,15.94,15.95,4800.0,8.9694,8.9694,8.9582,8.9638,4800.0
2005-07-12 11:20:00,15.95,15.95,15.93,15.94,27800.0,8.9638,8.9638,8.9526,8.9582,27800.0
2005-07-12 11:25:00,15.93,15.95,15.92,15.95,14000.0,8.9526,8.9638,8.947,8.9638,14000.0
2005-07-12 11:30:00,15.95,15.95,15.93,15.95,36200.0,8.9638,8.9638,8.9526,8.9638,36200.0
2005-07-12 11:35:00,15.95,15.97,15.95,15.97,8800.0,8.9638,8.9751,8.9638,8.9751,8800.0
2005-07-12 11:40:00,15.97,15.97,15.95,15.97,38800.0,8.9751,8.9751,8.9638,8.9751,38800.0
2005-07-12 11:45:00,15.96,15.97,15.95,15.97,12200.0,8.9694,8.9751,8.9638,8.9751,12200.0
2005-07-12 11:50:00,15.97,15.99,15.96,15.96,50600.0,8.9751,8.9863,8.9694,8.9694,50600.0
2005-07-12 11:55:00,15.96,15.98,15.93,15.97,18400.0,8.9694,8.9807,8.9526,8.9751,18400.0
2005-07-12 12:00:00,15.97,15.99,15.97,15.99,56200.0,8.9751,8.9863,8.9751,8.9863,56200.0
2005-07-12 12:05:00,15.99,16.0,15.97,16.0,48400.0,8.9863,8.9919,8.9751,8.9919,48400.0
2005-07-12 12:10:00,15.98,15.99,15.97,15.99,4800.0,8.9807,8.9863,8.9751,8.9863,4800.0
2005-07-12 12:15:00,15.98,16.0,15.97,16.0,23600.0,8.9807,8.9919,8.9751,8.9919,23600.0
2005-07-12 12:20:00,15.99,16.02,15.99,16.02,10800.0,8.9863,9.0032,8.9863,9.0032,10800.0
2005-07-12 12:25:00,16.02,16.04,16.01,16.03,14400.0,9.0032,9.0144,8.9975,9.0088,14400.0
2005-07-12 12:30:00,16.02,16.02,15.97,16.0,23600.0,9.0032,9.0032,8.9751,8.9919,23600.0
2005-07-12 12:35:00,15.99,16.0,15.99,15.99,3000.0,8.9863,8.9919,8.9863,8.9863,3000.0
2005-07-12 12:40:00,15.99,16.01,15.99,16.01,16200.0,8.9863,8.9975,8.9863,8.9975,16200.0
2005-07-12 12:45:00,16.0,16.02,16.0,16.02,19600.0,8.9919,9.0032,8.9919,9.0032,19600.0
2005-07-12 12:50:00,16.0,16.03,16.0,16.03,8800.0,8.9919,9.0088,8.9919,9.0088,8800.0
2005-07-12 12:55:00,16.03,16.04,16.03,16.04,5400.0,9.0088,9.0144,9.0088,9.0144,5400.0
2005-07-12 13:00:00,16.04,16.05,16.04,16.05,15200.0,9.0144,9.02,9.0144,9.02,15200.0
2005-07-12 13:05:00,16.04,16.05,16.04,16.05,4200.0,9.0144,9.02,9.0144,9.02,4200.0
2005-07-12 13:10:00,16.05,16.07,16.05,16.07,32200.0,9.02,9.0313,9.02,9.0313,32200.0
2005-07-12 13:15:00,16.07,16.08,16.07,16.07,22200.0,9.0313,9.0369,9.0313,9.0313,22200.0
2005-07-12 13:20:00,16.07,16.07,16.06,16.06,6800.0,9.0313,9.0313,9.0256,9.0256,6800.0
2005-07-12 13:25:00,16.07,16.09,16.06,16.08,23000.0,9.0313,9.0425,9.0256,9.0369,23000.0
2005-07-12 13:30:00,16.08,16.12,16.08,16.12,17200.0,9.0369,9.0594,9.0369,9.0594,17200.0
2005-07-12 13:35:00,16.11,16.13,16.1,16.12,42400.0,9.0537,9.065,9.0481,9.0594,42400.0
2005-07-12 13:40:00,16.11,16.13,16.11,16.11,12400.0,9.0537,9.065,9.0537,9.0537,12400.0
2005-07-12 13:45:00,16.11,16.13,16.11,16.11,15600.0,9.0537,9.065,9.0537,9.0537,15600.0
2005-07-12 13:50:00,16.12,16.2,16.12,16.14,73000.0,9.0594,9.1043,9.0594,9.0706,73000.0
2005-07-12 13:55:00,16.17,16.21,16.17,16.21,42800.0,9.0875,9.1099,9.0875,9.1099,42800.0
2005-07-12 14:00:00,16.21,16.21,16.19,16.19,15000.0,9.1099,9.1099,9.0987,9.0987,15000.0
2005-07-12 14:05:00,16.18,16.19,16.18,16.18,21600.0,9.0931,9.0987,9.0931,9.0931,21600.0
2005-07-12 14:10:00,16.18,16.18,16.15,16.15,29600.0,9.0931,9.0931,9.0762,9.0762,29600.0
2005-07-12 14:15:00,16.15,16.2,16.15,16.2,17600.0,9.0762,9.1043,9.0762,9.1043,17600.0
2005-07-12 14:20:00,16.18,16.23,16.18,16.2,73600.0,9.0931,9.1212,9.0931,9.1043,73600.0
2005-07-12 14:25:00,16.2,16.2,16.19,16.2,11800.0,9.1043,9.1043,9.0987,9.1043,11800.0
2005-07-12 14:30:00,16.2,16.2,16.16,16.2,27400.0,9.1043,9.1043,9.0818,9.1043,27400.0
2005-07-12 14:35:00,16.18,16.19,16.17,16.19,62800.0,9.0931,9.0987,9.0875,9.0987,62800.0
2005-07-12 14:40:00,16.18,16.19,16.17,16.18,19600.0,9.0931,9.0987,9.0875,9.0931,19600.0
2005-07-12 14:45:00,16.18,16.18,16.16,16.16,18600.0,9.0931,9.0931,9.0818,9.0818,18600.0
2005-07-12 14:50:00,16.15,16.16,16.14,16.15,17200.0,9.0762,9.0818,9.0706,9.0762,17200.0
2005-07-12 14:55:00,16.15,16.16,16.08,16.1,56000.0,9.0762,9.0818,9.0369,9.0481,56000.0
2005-07-12 15:00:00,16.1,16.16,16.1,16.15,38200.0,9.0481,9.0818,9.0481,9.0762,38200.0
2005-07-12 15:05:00,16.15,16.16,16.15,16.15,21600.0,9.0762,9.0818,9.0762,9.0762,21600.0
2005-07-12 15:10:00,16.16,16.2,16.16,16.17,26400.0,9.0818,9.1043,9.0818,9.0875,26400.0
2005-07-12 15:15:00,16.17,16.2,16.17,16.18,40000.0,9.0875,9.1043,9.0875,9.0931,40000.0
2005-07-12 15:20:00,16.18,16.2,16.15,16.15,19800.0,9.0931,9.1043,9.0762,9.0762,19800.0
2005-07-12 15:25:00,16.15,16.17,16.15,16.17,12800.0,9.0762,9.0875,9.0762,9.0875,12800.0
2005-07-12 15:30:00,16.17,16.17,16.13,16.13,23200.0,9.0875,9.0875,9.065,9.065,23200.0
2005-07-12 15:35:00,16.13,16.13,16.11,16.13,20800.0,9.065,9.065,9.0537,9.065,20800.0
2005-07-12 15:40:00,16.12,16.13,16.07,16.09,42000.0,9.0594,9.065,9.0313,9.0425,42000.0
2005-07-12 15:45:00,16.09,16.13,16.08,16.13,19800.0,9.0425,9.065,9.0369,9.065,19800.0
2005-07-12 15:50:00,16.13,16.13,16.08,16.1,62200.0,9.065,9.065,9.0369,9.0481,62200.0
2005-07-12 15:55:00,16.1,16.13,16.07,16.12,57800.0,9.0481,9.065,9.0313,9.0594,57800.0
2005-07-13 09:30:00,15.96,16.35,15.94,16.28,377200.0,8.9694,9.1886,8.9582,9.1493,377200.0
2005-07-13 09:35:00,16.28,16.35,16.25,16.29,233000.0,9.1493,9.1886,9.1324,9.1549,233000.0
2005-07-13 09:40:00,16.31,16.32,16.24,16.25,61800.0,9.1661,9.1718,9.1268,9.1324,61800.0
2005-07-13 09:45:00,16.25,16.27,16.24,16.25,90600.0,9.1324,9.1437,9.1268,9.1324,90600.0
2005-07-13 09:50:00,16.25,16.27,16.21,16.23,124800.0,9.1324,9.1437,9.1099,9.1212,124800.0
2005-07-13 09:55:00,16.23,16.25,16.22,16.25,81600.0,9.1212,9.1324,9.1156,9.1324,81600.0
2005-07-13 10:00:00,16.25,16.27,16.23,16.25,45200.0,9.1324,9.1437,9.1212,9.1324,45200.0
2005-07-13 10:05:00,16.25,16.27,16.21,16.22,95800.0,9.1324,9.1437,9.1099,9.1156,95800.0
2005-07-13 10:10:00,16.21,16.21,16.09,16.09,68600.0,9.1099,9.1099,9.0425,9.0425,68600.0
2005-07-13 10:15:00,16.09,16.11,16.09,16.09,43000.0,9.0425,9.0537,9.0425,9.0425,43000.0
2005-07-13 10:20:00,16.09,16.11,16.08,16.11,17400.0,9.0425,9.0537,9.0369,9.0537,17400.0
2005-07-13 10:25:00,16.11,16.15,16.08,16.12,66200.0,9.0537,9.0762,9.0369,9.0594,66200.0
2005-07-13 10:30:00,16.11,16.15,16.11,16.15,29200.0,9.0537,9.0762,9.0537,9.0762,29200.0
2005-07-13 10:35:00,16.15,16.15,16.11,16.13,50600.0,9.0762,9.0762,9.0537,9.065,50600.0
2005-07-13 10:40:00,16.13,16.13,16.04,16.07,48400.0,9.065,9.065,9.0144,9.0313,48400.0
2005-07-13 10:45:00,16.06,16.13,16.06,16.1,27000.0,9.0256,9.065,9.0256,9.0481,27000.0
2005-07-13 10:50:00,16.13,16.15,16.08,16.08,15000.0,9.065,9.0762,9.0369,9.0369,15000.0
2005-07-13 10:55:00,16.1,16.11,16.07,16.07,11200.0,9.0481,9.0537,9.0313,9.0313,11200.0
2005-07-13 11:00:00,16.07,16.14,16.07,16.11,11600.0,9.0313,9.0706,9.0313,9.0537,11600.0
2005-07-13 11:05:00,16.11,16.13,16.08,16.08,24200.0,9.0537,9.065,9.0369,9.0369,24200.0
2005-07-13 11:10:00,16.08,16.14,16.08,16.13,31000.0,9.0369,9.0706,9.0369,9.065,31000.0
2005-07-13 11:15:00,16.12,16.17,16.12,16.17,19600.0,9.0594,9.0875,9.0594,9.0875,19600.0
2005-07-13 11:20:00,16.16,16.22,16.15,16.21,27600.0,9.0818,9.1156,9.0762,9.1099,27600.0
2005-07-13 11:25:00,16.21,16.23,16.18,16.18,66200.0,9.1099,9.1212,9.0931,9.0931,66200.0
2005-07-13 11:30:00,16.18,16.18,16.15,16.15,9800.0,9.0931,9.0931,9.0762,9.0762,9800.0
2005-07-13 11:35:00,16.15,16.21,16.15,16.18,17200.0,9.0762,9.1099,9.0762,9.0931,17200.0
2005-07-13 11:40:00,16.2,16.22,16.19,16.2,18400.0,9.1043,9.1156,9.0987,9.1043,18400.0
2005-07-13 11:45:00,16.22,16.23,16.21,16.23,5000.0,9.1156,9.1212,9.1099,9.1212,5000.0
2005-07-13 11:50:00,16.23,16.23,16.21,16.21,4600.0,9.1212,9.1212,9.1099,9.1099,4600.0
2005-07-13 11:55:00,16.21,16.21,16.19,16.19,9800.0,9.1099,9.1099,9.0987,9.0987,9800.0
2005-07-13 12:00:00,16.2,16.23,16.19,16.22,16800.0,9.1043,9.1212,9.0987,9.1156,16800.0
2005-07-13 12:05:00,16.22,16.22,16.2,16.2,1800.0,9.1156,9.1156,9.1043,9.1043,1800.0
2005-07-13 12:10:00,16.22,16.22,16.21,16.21,600.0,9.1156,9.1156,9.1099,9.1099,600.0
2005-07-13 12:15:00,16.2,16.25,16.2,16.24,11800.0,9.1043,9.1324,9.1043,9.1268,11800.0
2005-07-13 12:20:00,16.24,16.25,16.22,16.22,9400.0,9.1268,9.1324,9.1156,9.1156,9400.0
2005-07-13 12:25:00,16.22,16.24,16.22,16.23,3600.0,9.1156,9.1268,9.1156,9.1212,3600.0
2005-07-13 12:30:00,16.22,16.27,16.22,16.25,21400.0,9.1156,9.1437,9.1156,9.1324,21400.0
2005-07-13 12:35:00,16.27,16.27,16.24,16.24,8200.0,9.1437,9.1437,9.1268,9.1268,8200.0
2005-07-13 12:40:00,16.24,16.24,16.19,16.19,25800.0,9.1268,9.1268,9.0987,9.0987,25800.0
2005-07-13 12:45:00,16.18,16.19,16.17,16.18,10400.0,9.0931,9.0987,9.0875,9.0931,10400.0
2005-07-13 12:50:00,16.17,16.17,16.14,16.14,10800.0,9.0875,9.0875,9.0706,9.0706,10800.0
2005-07-13 12:55:00,16.13,16.15,16.13,16.14,13000.0,9.065,9.0762,9.065,9.0706,13000.0
2005-07-13 13:00:00,16.14,16.14,16.14,16.14,13200.0,9.0706,9.0706,9.0706,9.0706,13200.0
2005-07-13 13:05:00,16.14,16.14,16.14,16.14,6400.0,9.0706,9.0706,9.0706,9.0706,6400.0
2005-07-13 13:10:00,16.14,16.14,16.11,16.11,17800.0,9.0706,9.0706,9.0537,9.0537,17800.0
2005-07-13 13:15:00,16.11,16.12,16.1,16.11,13600.0,9.0537,9.0594,9.0481,9.0537,13600.0
2005-07-13 13:20:00,16.11,16.13,16.11,16.13,26000.0,9.0537,9.065,9.0537,9.065,26000.0
2005-07-13 13:25:00,16.13,16.13,16.1,16.1,29600.0,9.065,9.065,9.0481,9.0481,29600.0
2005-07-13 13:30:00,16.11,16.11,16.1,16.1,2400.0,9.0537,9.0537,9.0481,9.0481,2400.0
2005-07-13 13:35:00,16.11,16.16,16.11,16.14,19400.0,9.0537,9.0818,9.0537,9.0706,19400.0
2005-07-13 13:40:00,16.13,16.18,16.13,16.18,7000.0,9.065,9.0931,9.065,9.0931,7000.0
2005-07-13 13:45:00,16.18,16.18,16.11,16.12,14200.0,9.0931,9.0931,9.0537,9.0594,14200.0
2005-07-13 13:50:00,16.11,16.13,16.08,16.11,23200.0,9.0537,9.065,9.0369,9.0537,23200.0
2005-07-13 13:55:00,16.11,16.12,16.11,16.11,1000.0,9.0537,9.0594,9.0537,9.0537,1000.0
2005-07-13 14:00:00,16.1,16.14,16.08,16.09,73400.0,9.0481,9.0706,9.0369,9.0425,73400.0
2005-07-13 14:05:00,16.09,16.1,16.09,16.1,18800.0,9.0425,9.0481,9.0425,9.0481,18800.0
2005-07-13 14:10:00,16.1,16.1,16.09,16.09,11000.0,9.0481,9.0481,9.0425,9.0425,11000.0
2005-07-13 14:15:00,16.09,16.1,16.08,16.09,15400.0,9.0425,9.0481,9.0369,9.0425,15400.0
2005-07-13 14:20:00,16.09,16.09,16.08,16.08,11600.0,9.0425,9.0425,9.0369,9.0369,11600.0
2005-07-13 14:25:00,16.08,16.1,16.08,16.1,70000.0,9.0369,9.0481,9.0369,9.0481,70000.0
2005-07-13 14:30:00,16.1,16.11,16.1,16.1,22800.0,9.0481,9.0537,9.0481,9.0481,22800.0
2005-07-13 14:35:00,16.1,16.11,16.1,16.11,22000.0,9.0481,9.0537,9.0481,9.0537,22000.0
2005-07-13 14:40:00,16.11,16.17,16.11,16.16,25600.0,9.0537,9.0875,9.0537,9.0818,25600.0
2005-07-13 14:45:00,16.16,16.23,16.16,16.22,77200.0,9.0818,9.1212,9.0818,9.1156,77200.0
2005-07-13 14:50:00,16.22,16.25,16.21,16.22,53600.0,9.1156,9.1324,9.1099,9.1156,53600.0
2005-07-13 14:55:00,16.22,16.23,16.2,16.2,36200.0,9.1156,9.1212,9.1043,9.1043,36200.0
2005-07-13 15:00:00,16.2,16.21,16.18,16.19,39800.0,9.1043,9.1099,9.0931,9.0987,39800.0
2005-07-13 15:05:00,16.19,16.24,16.19,16.23,31200.0,9.0987,9.1268,9.0987,9.1212,31200.0
2005-07-13 15:10:00,16.23,16.27,16.23,16.24,36400.0,9.1212,9.1437,9.1212,9.1268,36400.0
2005-07-13 15:15:00,16.24,16.3,16.24,16.28,78600.0,9.1268,9.1605,9.1268,9.1493,78600.0
2005-07-13 15:20:00,16.28,16.29,16.26,16.26,29000.0,9.1493,9.1549,9.138,9.138,29000.0
2005-07-13 15:25:00,16.25,16.27,16.24,16.27,24800.0,9.1324,9.1437,9.1268,9.1437,24800.0
2005-07-13 15:30:00,16.27,16.33,16.27,16.3,98200.0,9.1437,9.1774,9.1437,9.1605,98200.0
2005-07-13 15:35:00,16.3,16.3,16.18,16.29,250400.0,9.1605,9.1605,9.0931,9.1549,250400.0
2005-07-13 15:40:00,16.29,16.3,16.25,16.25,55400.0,9.1549,9.1605,9.1324,9.1324,55400.0
2005-07-13 15:45:00,16.25,16.25,16.24,16.25,27400.0,9.1324,9.1324,9.1268,9.1324,27400.0
2005-07-13 15:50:00,16.25,16.26,16.21,16.21,72000.0,9.1324,9.138,9.1099,9.1099,72000.0
2005-07-13 15:55:00,16.21,16.25,16.2,16.25,97400.0,9.1099,9.1324,9.1043,9.1324,97400.0
2005-07-14 09:30:00,16.35,16.44,16.35,16.39,402800.0,9.1886,9.2392,9.1886,9.2111,402800.0
2005-07-14 09:35:00,16.39,16.43,16.39,16.42,80000.0,9.2111,9.2336,9.2111,9.228,80000.0
2005-07-14 09:40:00,16.42,16.43,16.36,16.36,117000.0,9.228,9.2336,9.1942,9.1942,117000.0
2005-07-14 09:45:00,16.36,16.37,16.3,16.3,89800.0,9.1942,9.1999,9.1605,9.1605,89800.0
2005-07-14 09:50:00,16.3,16.3,16.27,16.29,148000.0,9.1605,9.1605,9.1437,9.1549,148000.0
2005-07-14 09:55:00,16.29,16.29,16.18,16.18,131200.0,9.1549,9.1549,9.0931,9.0931,131200.0
2005-07-14 10:00:00,16.18,16.23,16.12,16.17,289200.0,9.0931,9.1212,9.0594,9.0875,289200.0
2005-07-14 10:05:00,16.17,16.18,16.1,16.11,85000.0,9.0875,9.0931,9.0481,9.0537,85000.0
2005-07-14 10:10:00,16.11,16.15,16.06,16.13,55800.0,9.0537,9.0762,9.0256,9.065,55800.0
2005-07-14 10:15:00,16.13,16.18,16.11,16.17,182000.0,9.065,9.0931,9.0537,9.0875,182000.0
2005-07-14 10:20:00,16.17,16.17,16.13,16.15,59200.0,9.0875,9.0875,9.065,9.0762,59200.0
2005-07-14 10:25:00,16.15,16.17,16.13,16.15,62200.0,9.0762,9.0875,9.065,9.0762,62200.0
2005-07-14 10:30:00,16.15,16.25,16.15,16.23,227400.0,9.0762,9.1324,9.0762,9.1212,227400.0
2005-07-14 10:35:00,16.22,16.23,16.21,16.22,26600.0,9.1156,9.1212,9.1099,9.1156,26600.0
2005-07-14 10:40:00,16.22,16.23,16.17,16.18,27800.0,9.1156,9.1212,9.0875,9.0931,27800.0
2005-07-14 10:45:00,16.17,16.17,16.11,16.12,27200.0,9.0875,9.0875,9.0537,9.0594,27200.0
2005-07-14 10:50:00,16.11,16.17,16.11,16.17,16200.0,9.0537,9.0875,9.0537,9.0875,16200.0
2005-07-14 10:55:00,16.18,16.21,16.17,16.21,16200.0,9.0931,9.1099,9.0875,9.1099,16200.0
2005-07-14 11:00:00,16.21,16.25,16.2,16.24,28000.0,9.1099,9.1324,9.1043,9.1268,28000.0
2005-07-14 11:05:00,16.24,16.24,16.22,16.23,21000.0,9.1268,9.1268,9.1156,9.1212,21000.0
2005-07-14 11:10:00,16.22,16.22,16.19,16.19,18600.0,9.1156,9.1156,9.0987,9.0987,18600.0
2005-07-14 11:15:00,16.19,16.2,16.18,16.18,8800.0,9.0987,9.1043,9.0931,9.0931,8800.0
2005-07-14 11:20:00,16.18,16.18,16.15,16.16,24200.0,9.0931,9.0931,9.0762,9.0818,24200.0
2005-07-14 11:25:00,16.16,16.18,16.16,16.18,10400.0,9.0818,9.0931,9.0818,9.0931,10400.0
2005-07-14 11:30:00,16.18,16.18,16.16,16.16,16600.0,9.0931,9.0931,9.0818,9.0818,16600.0
2005-07-14 11:35:00,16.16,16.17,16.15,16.16,44200.0,9.0818,9.0875,9.0762,9.0818,44200.0
2005-07-14 11:40:00,16.16,16.16,16.15,16.15,21400.0,9.0818,9.0818,9.0762,9.0762,21400.0
2005-07-14 11:45:00,16.16,16.18,16.15,16.18,23800.0,9.0818,9.0931,9.0762,9.0931,23800.0
2005-07-14 11:50:00,16.18,16.2,16.18,16.18,27400.0,9.0931,9.1043,9.0931,9.0931,27400.0
2005-07-14 11:55:00,16.18,16.18,16.16,16.18,22400.0,9.0931,9.0931,9.0818,9.0931,22400.0
2005-07-14 12:00:00,16.17,16.18,16.17,16.17,9400.0,9.0875,9.0931,9.0875,9.0875,9400.0
2005-07-14 12:05:00,16.18,16.18,16.17,16.17,22800.0,9.0931,9.0931,9.0875,9.0875,22800.0
2005-07-14 12:10:00,16.17,16.22,16.15,16.15,59000.0,9.0875,9.1156,9.0762,9.0762,59000.0
2005-07-14 12:15:00,16.16,16.19,16.16,16.19,24200.0,9.0818,9.0987,9.0818,9.0987,24200.0
2005-07-14 12:20:00,16.19,16.2,16.19,16.2,31000.0,9.0987,9.1043,9.0987,9.1043,31000.0
2005-07-14 12:25:00,16.2,16.2,16.18,16.18,8800.0,9.1043,9.1043,9.0931,9.0931,8800.0
2005-07-14 12:30:00,16.19,16.2,16.19,16.2,11000.0,9.0987,9.1043,9.0987,9.1043,11000.0
2005-07-14 12:35:00,16.2,16.2,16.18,16.19,8800.0,9.1043,9.1043,9.0931,9.0987,8800.0
2005-07-14 12:40:00,16.18,16.2,16.18,16.2,6800.0,9.0931,9.1043,9.0931,9.1043,6800.0
2005-07-14 12:45:00,16.19,16.19,16.18,16.19,13000.0,9.0987,9.0987,9.0931,9.0987,13000.0
2005-07-14 12:50:00,16.2,16.2,16.19,16.2,1600.0,9.1043,9.1043,9.0987,9.1043,1600.0
2005-07-14 12:55:00,16.2,16.2,16.19,16.2,9000.0,9.1043,9.1043,9.0987,9.1043,9000.0
2005-07-14 13:00:00,16.2,16.21,16.2,16.2,14800.0,9.1043,9.1099,9.1043,9.1043,14800.0
2005-07-14 13:05:00,16.21,16.21,16.2,16.2,7600.0,9.1099,9.1099,9.1043,9.1043,7600.0
2005-07-14 13:10:00,16.2,16.25,16.2,16.25,28600.0,9.1043,9.1324,9.1043,9.1324,28600.0
2005-07-14 13:15:00,16.25,16.25,16.24,16.25,16600.0,9.1324,9.1324,9.1268,9.1324,16600.0
2005-07-14 13:20:00,16.25,16.25,16.24,16.25,8000.0,9.1324,9.1324,9.1268,9.1324,8000.0
2005-07-14 13:25:00,16.25,16.25,16.24,16.25,11600.0,9.1324,9.1324,9.1268,9.1324,11600.0
2005-07-14 13:30:00,16.24,16.25,16.24,16.25,6400.0,9.1268,9.1324,9.1268,9.1324,6400.0
2005-07-14 13:35:00,16.25,16.25,16.25,16.25,9400.0,9.1324,9.1324,9.1324,9.1324,9400.0
2005-07-14 13:40:00,16.25,16.25,16.24,16.25,16800.0,9.1324,9.1324,9.1268,9.1324,16800.0
2005-07-14 13:45:00,16.24,16.25,16.24,16.25,22400.0,9.1268,9.1324,9.1268,9.1324,22400.0
2005-07-14 13:50:00,16.25,16.25,16.24,16.25,22600.0,9.1324,9.1324,9.1268,9.1324,22600.0
2005-07-14 13:55:00,16.25,16.25,16.23,16.24,53400.0,9.1324,9.1324,9.1212,9.1268,53400.0
2005-07-14 14:00:00,16.24,16.24,16.23,16.23,19000.0,9.1268,9.1268,9.1212,9.1212,19000.0
2005-07-14 14:05:00,16.23,16.23,16.22,16.23,20000.0,9.1212,9.1212,9.1156,9.1212,20000.0
2005-07-14 14:10:00,16.23,16.23,16.22,16.23,16800.0,9.1212,9.1212,9.1156,9.1212,16800.0
2005-07-14 14:15:00,16.23,16.23,16.22,16.22,12800.0,9.1212,9.1212,9.1156,9.1156,12800.0
2005-07-14 14:20:00,16.23,16.23,16.21,16.21,19200.0,9.1212,9.1212,9.1099,9.1099,19200.0
2005-07-14 14:25:00,16.21,16.21,16.18,16.18,14200.0,9.1099,9.1099,9.0931,9.0931,14200.0
2005-07-14 14:30:00,16.18,16.18,16.17,16.18,8800.0,9.0931,9.0931,9.0875,9.0931,8800.0
2005-07-14 14:35:00,16.2,16.21,16.19,16.19,15600.0,9.1043,9.1099,9.0987,9.0987,15600.0
2005-07-14 14:40:00,16.2,16.2,16.19,16.19,20200.0,9.1043,9.1043,9.0987,9.0987,20200.0
2005-07-14 14:45:00,16.19,16.2,16.18,16.18,13400.0,9.0987,9.1043,9.0931,9.0931,13400.0
2005-07-14 14:50:00,16.18,16.18,16.14,16.14,30800.0,9.0931,9.0931,9.0706,9.0706,30800.0
2005-07-14 14:55:00,16.14,16.18,16.14,16.18,20200.0,9.0706,9.0931,9.0706,9.0931,20200.0
2005-07-14 15:00:00,16.18,16.22,16.18,16.2,23200.0,9.0931,9.1156,9.0931,9.1043,23200.0
2005-07-14 15:05:00,16.2,16.25,16.2,16.25,58600.0,9.1043,9.1324,9.1043,9.1324,58600.0
2005-07-14 15:10:00,16.26,16.26,16.24,16.24,30000.0,9.138,9.138,9.1268,9.1268,30000.0
2005-07-14 15:15:00,16.24,16.24,16.24,16.24,26000.0,9.1268,9.1268,9.1268,9.1268,26000.0
2005-07-14 15:20:00,16.24,16.26,16.24,16.25,20200.0,9.1268,9.138,9.1268,9.1324,20200.0
2005-07-14 15:25:00,16.26,16.31,16.26,16.3,131000.0,9.138,9.1661,9.138,9.1605,131000.0
2005-07-14 15:30:00,16.3,16.34,16.3,16.33,47400.0,9.1605,9.183,9.1605,9.1774,47400.0
2005-07-14 15:35:00,16.33,16.34,16.31,16.31,38800.0,9.1774,9.183,9.1661,9.1661,38800.0
2005-07-14 15:40:00,16.31,16.34,16.3,16.32,21000.0,9.1661,9.183,9.1605,9.1718,21000.0
2005-07-14 15:45:00,16.33,16.33,16.3,16.31,36000.0,9.1774,9.1774,9.1605,9.1661,36000.0
2005-07-14 15:50:00,16.31,16.33,16.3,16.33,42000.0,9.1661,9.1774,9.1605,9.1774,42000.0
2005-07-14 15:55:00,16.33,16.33,16.28,16.3,94400.0,9.1774,9.1774,9.1493,9.1605,94400.0
2005-07-15 09:30:00,16.28,16.35,16.22,16.24,396600.0,9.1493,9.1886,9.1156,9.1268,396600.0
2005-07-15 09:35:00,16.24,16.35,16.18,16.21,57600.0,9.1268,9.1886,9.0931,9.1099,57600.0
2005-07-15 09:40:00,16.22,16.26,16.18,16.23,26400.0,9.1156,9.138,9.0931,9.1212,26400.0
2005-07-15 09:45:00,16.22,16.22,16.17,16.2,34600.0,9.1156,9.1156,9.0875,9.1043,34600.0
2005-07-15 09:50:00,16.21,16.21,16.11,16.13,158000.0,9.1099,9.1099,9.0537,9.065,158000.0
2005-07-15 09:55:00,16.13,16.15,16.07,16.15,86400.0,9.065,9.0762,9.0313,9.0762,86400.0
2005-07-15 10:00:00,16.15,16.17,16.11,16.16,69800.0,9.0762,9.0875,9.0537,9.0818,69800.0
2005-07-15 10:05:00,16.15,16.17,16.11,16.17,22400.0,9.0762,9.0875,9.0537,9.0875,22400.0
2005-07-15 10:10:00,16.16,16.17,16.1,16.11,31200.0,9.0818,9.0875,9.0481,9.0537,31200.0
2005-07-15 10:15:00,16.11,16.13,16.1,16.1,44400.0,9.0537,9.065,9.0481,9.0481,44400.0
2005-07-15 10:20:00,16.11,16.11,16.03,16.04,97000.0,9.0537,9.0537,9.0088,9.0144,97000.0
2005-07-15 10:25:00,16.03,16.06,16.03,16.06,53800.0,9.0088,9.0256,9.0088,9.0256,53800.0
2005-07-15 10:30:00,16.06,16.1,16.05,16.07,48000.0,9.0256,9.0481,9.02,9.0313,48000.0
2005-07-15 10:35:00,16.07,16.08,16.06,16.06,18600.0,9.0313,9.0369,9.0256,9.0256,18600.0
2005-07-15 10:40:00,16.06,16.06,16.02,16.02,22200.0,9.0256,9.0256,9.0032,9.0032,22200.0
2005-07-15 10:45:00,16.02,16.06,16.02,16.05,8600.0,9.0032,9.0256,9.0032,9.02,8600.0
2005-07-15 10:50:00,16.05,16.05,16.04,16.05,22800.0,9.02,9.02,9.0144,9.02,22800.0
2005-07-15 10:55:00,16.05,16.05,16.04,16.05,10600.0,9.02,9.02,9.0144,9.02,10600.0
2005-07-15 11:00:00,16.06,16.1,16.06,16.09,15000.0,9.0256,9.0481,9.0256,9.0425,15000.0
2005-07-15 11:05:00,16.09,16.1,16.09,16.09,5200.0,9.0425,9.0481,9.0425,9.0425,5200.0
2005-07-15 11:10:00,16.08,16.09,16.08,16.09,4200.0,9.0369,9.0425,9.0369,9.0425,4200.0
2005-07-15 11:15:00,16.09,16.1,16.08,16.1,11200.0,9.0425,9.0481,9.0369,9.0481,11200.0
2005-07-15 11:20:00,16.08,16.1,16.08,16.08,9000.0,9.0369,9.0481,9.0369,9.0369,9000.0
2005-07-15 11:25:00,16.08,16.09,16.08,16.09,5400.0,9.0369,9.0425,9.0369,9.0425,5400.0
2005-07-15 11:30:00,16.09,16.1,16.07,16.08,16600.0,9.0425,9.0481,9.0313,9.0369,16600.0
2005-07-15 11:35:00,16.08,16.08,16.05,16.06,13000.0,9.0369,9.0369,9.02,9.0256,13000.0
2005-07-15 11:40:00,16.06,16.07,16.06,16.07,5600.0,9.0256,9.0313,9.0256,9.0313,5600.0
2005-07-15 11:45:00,16.06,16.08,16.06,16.08,7200.0,9.0256,9.0369,9.0256,9.0369,7200.0
2005-07-15 11:50:00,16.07,16.07,16.05,16.05,5400.0,9.0313,9.0313,9.02,9.02,5400.0
2005-07-15 11:55:00,16.06,16.07,16.05,16.07,19800.0,9.0256,9.0313,9.02,9.0313,19800.0
2005-07-15 12:00:00,16.08,16.08,16.05,16.05,9400.0,9.0369,9.0369,9.02,9.02,9400.0
2005-07-15 12:05:00,16.05,16.06,16.05,16.06,3600.0,9.02,9.0256,9.02,9.0256,3600.0
2005-07-15 12:10:00,16.06,16.06,16.05,16.06,11400.0,9.0256,9.0256,9.02,9.0256,11400.0
2005-07-15 12:15:00,16.07,16.11,16.05,16.1,18800.0,9.0313,9.0537,9.02,9.0481,18800.0
2005-07-15 12:20:00,16.1,16.1,16.08,16.08,13200.0,9.0481,9.0481,9.0369,9.0369,13200.0
2005-07-15 12:25:00,16.08,16.1,16.08,16.1,5400.0,9.0369,9.0481,9.0369,9.0481,5400.0
2005-07-15 12:30:00,16.1,16.11,16.1,16.1,8000.0,9.0481,9.0537,9.0481,9.0481,8000.0
2005-07-15 12:35:00,16.1,16.11,16.09,16.09,6400.0,9.0481,9.0537,9.0425,9.0425,6400.0
2005-07-15 12:40:00,16.09,16.09,16.06,16.07,4600.0,9.0425,9.0425,9.0256,9.0313,4600.0
2005-07-15 12:45:00,16.07,16.07,16.06,16.07,1200.0,9.0313,9.0313,9.0256,9.0313,1200.0
2005-07-15 12:50:00,16.07,16.08,16.06,16.07,8000.0,9.0313,9.0369,9.0256,9.0313,8000.0
2005-07-15 12:55:00,16.06,16.07,16.06,16.06,2000.0,9.0256,9.0313,9.0256,9.0256,2000.0
2005-07-15 13:00:00,16.07,16.08,16.06,16.07,6400.0,9.0313,9.0369,9.0256,9.0313,6400.0
2005-07-15 13:05:00,16.07,16.08,16.07,16.08,5800.0,9.0313,9.0369,9.0313,9.0369,5800.0
2005-07-15 13:10:00,16.08,16.13,16.08,16.11,12600.0,9.0369,9.065,9.0369,9.0537,12600.0
2005-07-15 13:15:00,16.11,16.12,16.11,16.12,5600.0,9.0537,9.0594,9.0537,9.0594,5600.0
2005-07-15 13:20:00,16.11,16.11,16.11,16.11,2800.0,9.0537,9.0537,9.0537,9.0537,2800.0
2005-07-15 13:25:00,16.11,16.11,16.1,16.11,8800.0,9.0537,9.0537,9.0481,9.0537,8800.0
2005-07-15 13:30:00,16.11,16.11,16.09,16.1,2800.0,9.0537,9.0537,9.0425,9.0481,2800.0
2005-07-15 13:35:00,16.09,16.1,16.09,16.09,4200.0,9.0425,9.0481,9.0425,9.0425,4200.0
2005-07-15 13:40:00,16.09,16.09,16.08,16.09,6800.0,9.0425,9.0425,9.0369,9.0425,6800.0
2005-07-15 13:45:00,16.09,16.09,16.09,16.09,2200.0,9.0425,9.0425,9.0425,9.0425,2200.0
2005-07-15 13:50:00,16.09,16.1,16.09,16.09,3800.0,9.0425,9.0481,9.0425,9.0425,3800.0
2005-07-15 13:55:00,16.09,16.1,16.09,16.09,4400.0,9.0425,9.0481,9.0425,9.0425,4400.0
2005-07-15 14:00:00,16.1,16.11,16.09,16.11,3800.0,9.0481,9.0537,9.0425,9.0537,3800.0
2005-07-15 14:05:00,16.12,16.12,16.1,16.1,5800.0,9.0594,9.0594,9.0481,9.0481,5800.0
2005-07-15 14:10:00,16.1,16.1,16.1,16.1,2800.0,9.0481,9.0481,9.0481,9.0481,2800.0
2005-07-15 14:15:00,16.1,16.13,16.09,16.12,11200.0,9.0481,9.065,9.0425,9.0594,11200.0
2005-07-15 14:20:00,16.11,16.16,16.11,16.16,13200.0,9.0537,9.0818,9.0537,9.0818,13200.0
2005-07-15 14:25:00,16.17,16.18,16.15,16.15,18200.0,9.0875,9.0931,9.0762,9.0762,18200.0
2005-07-15 14:30:00,16.15,16.18,16.15,16.15,11600.0,9.0762,9.0931,9.0762,9.0762,11600.0
2005-07-15 14:35:00,16.15,16.24,16.14,16.22,42400.0,9.0762,9.1268,9.0706,9.1156,42400.0
2005-07-15 14:40:00,16.23,16.28,16.22,16.25,34000.0,9.1212,9.1493,9.1156,9.1324,34000.0
2005-07-15 14:45:00,16.25,16.25,16.22,16.22,18200.0,9.1324,9.1324,9.1156,9.1156,18200.0
2005-07-15 14:50:00,16.23,16.25,16.23,16.24,35200.0,9.1212,9.1324,9.1212,9.1268,35200.0
2005-07-15 14:55:00,16.24,16.25,16.24,16.25,16600.0,9.1268,9.1324,9.1268,9.1324,16600.0
2005-07-15 15:00:00,16.25,16.25,16.25,16.25,25600.0,9.1324,9.1324,9.1324,9.1324,25600.0
2005-07-15 15:05:00,16.25,16.25,16.24,16.24,27600.0,9.1324,9.1324,9.1268,9.1268,27600.0
2005-07-15 15:10:00,16.24,16.25,16.23,16.25,16600.0,9.1268,9.1324,9.1212,9.1324,16600.0
2005-07-15 15:15:00,16.25,16.25,16.23,16.25,21800.0,9.1324,9.1324,9.1212,9.1324,21800.0
2005-07-15 15:20:00,16.25,16.25,16.24,16.24,33000.0,9.1324,9.1324,9.1268,9.1268,33000.0
2005-07-15 15:25:00,16.24,16.25,16.24,16.25,24600.0,9.1268,9.1324,9.1268,9.1324,24600.0
2005-07-15 15:30:00,16.25,16.25,16.22,16.23,38800.0,9.1324,9.1324,9.1156,9.1212,38800.0
2005-07-15 15:35:00,16.23,16.24,16.23,16.24,25200.0,9.1212,9.1268,9.1212,9.1268,25200.0
2005-07-15 15:40:00,16.24,16.25,16.24,16.25,16800.0,9.1268,9.1324,9.1268,9.1324,16800.0
2005-07-15 15:45:00,16.25,16.25,16.24,16.24,19600.0,9.1324,9.1324,9.1268,9.1268,19600.0
2005-07-15 15:50:00,16.24,16.25,16.24,16.25,35400.0,9.1268,9.1324,9.1268,9.1324,35400.0
2005-07-15 15:55:00,16.25,16.25,16.21,16.22,64800.0,9.1324,9.1324,9.1099,9.1156,64800.0
2005-07-18 09:30:00,16.22,16.22,16.05,16.14,68800.0,9.1156,9.1156,9.02,9.0706,68800.0
2005-07-18 09:35:00,16.15,16.15,16.1,16.11,13200.0,9.0762,9.0762,9.0481,9.0537,13200.0
2005-07-18 09:40:00,16.1,16.11,16.05,16.07,25800.0,9.0481,9.0537,9.02,9.0313,25800.0
2005-07-18 09:45:00,16.07,16.1,16.07,16.08,12000.0,9.0313,9.0481,9.0313,9.0369,12000.0
2005-07-18 09:50:00,16.07,16.08,16.04,16.06,53600.0,9.0313,9.0369,9.0144,9.0256,53600.0
2005-07-18 09:55:00,16.06,16.09,16.05,16.05,15000.0,9.0256,9.0425,9.02,9.02,15000.0
2005-07-18 10:00:00,16.06,16.06,16.03,16.04,9400.0,9.0256,9.0256,9.0088,9.0144,9400.0
2005-07-18 10:05:00,16.03,16.06,16.01,16.04,34800.0,9.0088,9.0256,8.9975,9.0144,34800.0
2005-07-18 10:10:00,16.04,16.08,16.03,16.06,15600.0,9.0144,9.0369,9.0088,9.0256,15600.0
2005-07-18 10:15:00,16.07,16.09,16.06,16.06,15800.0,9.0313,9.0425,9.0256,9.0256,15800.0
2005-07-18 10:20:00,16.06,16.1,16.05,16.08,10400.0,9.0256,9.0481,9.02,9.0369,10400.0
2005-07-18 10:25:00,16.09,16.13,16.08,16.11,25200.0,9.0425,9.065,9.0369,9.0537,25200.0
2005-07-18 10:30:00,16.11,16.15,16.11,16.11,21400.0,9.0537,9.0762,9.0537,9.0537,21400.0
2005-07-18 10:35:00,16.11,16.11,16.1,16.1,4800.0,9.0537,9.0537,9.0481,9.0481,4800.0
2005-07-18 10:40:00,16.1,16.11,16.1,16.11,2400.0,9.0481,9.0537,9.0481,9.0537,2400.0
2005-07-18 10:45:00,16.11,16.11,16.08,16.09,8400.0,9.0537,9.0537,9.0369,9.0425,8400.0
2005-07-18 10:50:00,16.09,16.09,16.04,16.05,11800.0,9.0425,9.0425,9.0144,9.02,11800.0
2005-07-18 10:55:00,16.05,16.05,16.04,16.05,6000.0,9.02,9.02,9.0144,9.02,6000.0
2005-07-18 11:00:00,16.05,16.05,16.04,16.05,7400.0,9.02,9.02,9.0144,9.02,7400.0
2005-07-18 11:05:00,16.05,16.09,16.05,16.08,27400.0,9.02,9.0425,9.02,9.0369,27400.0
2005-07-18 11:10:00,16.08,16.08,16.06,16.06,6800.0,9.0369,9.0369,9.0256,9.0256,6800.0
2005-07-18 11:15:00,16.06,16.09,16.06,16.08,13800.0,9.0256,9.0425,9.0256,9.0369,13800.0
2005-07-18 11:20:00,16.09,16.09,16.06,16.06,14000.0,9.0425,9.0425,9.0256,9.0256,14000.0
2005-07-18 11:25:00,16.06,16.08,16.06,16.06,9200.0,9.0256,9.0369,9.0256,9.0256,9200.0
2005-07-18 11:30:00,16.06,16.06,16.06,16.06,8000.0,9.0256,9.0256,9.0256,9.0256,8000.0
2005-07-18 11:35:00,16.05,16.06,16.05,16.06,8000.0,9.02,9.0256,9.02,9.0256,8000.0
2005-07-18 11:40:00,16.06,16.06,16.05,16.05,8000.0,9.0256,9.0256,9.02,9.02,8000.0
2005-07-18 11:45:00,16.05,16.05,16.04,16.04,9400.0,9.02,9.02,9.0144,9.0144,9400.0
2005-07-18 11:50:00,16.04,16.04,16.03,16.04,3000.0,9.0144,9.0144,9.0088,9.0144,3000.0
2005-07-18 11:55:00,16.04,16.04,16.02,16.03,12600.0,9.0144,9.0144,9.0032,9.0088,12600.0
2005-07-18 12:00:00,16.04,16.04,16.01,16.02,10000.0,9.0144,9.0144,8.9975,9.0032,10000.0
2005-07-18 12:05:00,16.02,16.02,15.97,15.99,82800.0,9.0032,9.0032,8.9751,8.9863,82800.0
2005-07-18 12:10:00,15.99,16.04,15.99,16.03,12600.0,8.9863,9.0144,8.9863,9.0088,12600.0
2005-07-18 12:15:00,16.04,16.04,16.04,16.04,6600.0,9.0144,9.0144,9.0144,9.0144,6600.0
2005-07-18 12:20:00,16.03,16.04,16.03,16.04,17000.0,9.0088,9.0144,9.0088,9.0144,17000.0
2005-07-18 12:25:00,16.04,16.04,15.97,16.0,110000.0,9.0144,9.0144,8.9751,8.9919,110000.0
2005-07-18 12:30:00,16.0,16.02,16.0,16.0,8600.0,8.9919,9.0032,8.9919,8.9919,8600.0
2005-07-18 12:35:00,16.0,16.02,16.0,16.02,26400.0,8.9919,9.0032,8.9919,9.0032,26400.0
2005-07-18 12:40:00,16.02,16.03,16.01,16.03,23400.0,9.0032,9.0088,8.9975,9.0088,23400.0
2005-07-18 12:45:00,16.03,16.03,16.01,16.02,10800.0,9.0088,9.0088,8.9975,9.0032,10800.0
2005-07-18 12:50:00,16.02,16.04,16.02,16.03,4200.0,9.0032,9.0144,9.0032,9.0088,4200.0
2005-07-18 12:55:00,16.03,16.05,16.03,16.05,3000.0,9.0088,9.02,9.0088,9.02,3000.0
2005-07-18 13:00:00,16.05,16.05,16.04,16.04,1600.0,9.02,9.02,9.0144,9.0144,1600.0
2005-07-18 13:05:00,16.04,16.04,16.03,16.03,10000.0,9.0144,9.0144,9.0088,9.0088,10000.0
2005-07-18 13:10:00,16.03,16.03,16.03,16.03,1000.0,9.0088,9.0088,9.0088,9.0088,1000.0
2005-07-18 13:15:00,16.03,16.05,16.03,16.05,11400.0,9.0088,9.02,9.0088,9.02,11400.0
2005-07-18 13:20:00,16.05,16.05,16.05,16.05,3400.0,9.02,9.02,9.02,9.02,3400.0
2005-07-18 13:25:00,16.05,16.06,16.04,16.05,7600.0,9.02,9.0256,9.0144,9.02,7600.0
2005-07-18 13:30:00,16.04,16.05,16.04,16.05,3200.0,9.0144,9.02,9.0144,9.02,3200.0
2005-07-18 13:35:00,16.04,16.08,16.04,16.08,29600.0,9.0144,9.0369,9.0144,9.0369,29600.0
2005-07-18 13:40:00,16.08,16.11,16.08,16.09,16600.0,9.0369,9.0537,9.0369,9.0425,16600.0
2005-07-18 13:45:00,16.09,16.11,16.08,16.08,19400.0,9.0425,9.0537,9.0369,9.0369,19400.0
2005-07-18 13:50:00,16.09,16.09,16.09,16.09,7400.0,9.0425,9.0425,9.0425,9.0425,7400.0
2005-07-18 13:55:00,16.09,16.09,16.08,16.08,2200.0,9.0425,9.0425,9.0369,9.0369,2200.0
2005-07-18 14:00:00,16.07,16.08,16.06,16.06,10400.0,9.0313,9.0369,9.0256,9.0256,10400.0
2005-07-18 14:05:00,16.07,16.07,16.06,16.07,5800.0,9.0313,9.0313,9.0256,9.0313,5800.0
2005-07-18 14:10:00,16.06,16.06,16.06,16.06,1200.0,9.0256,9.0256,9.0256,9.0256,1200.0
2005-07-18 14:15:00,16.06,16.08,16.06,16.07,3600.0,9.0256,9.0369,9.0256,9.0313,3600.0
2005-07-18 14:20:00,16.07,16.1,16.07,16.09,51400.0,9.0313,9.0481,9.0313,9.0425,51400.0
2005-07-18 14:25:00,16.09,16.1,16.06,16.07,6800.0,9.0425,9.0481,9.0256,9.0313,6800.0
2005-07-18 14:30:00,16.07,16.1,16.07,16.1,10000.0,9.0313,9.0481,9.0313,9.0481,10000.0
2005-07-18 14:35:00,16.08,16.1,16.07,16.1,7600.0,9.0369,9.0481,9.0313,9.0481,7600.0
2005-07-18 14:40:00,16.1,16.1,16.08,16.09,7200.0,9.0481,9.0481,9.0369,9.0425,7200.0
2005-07-18 14:45:00,16.09,16.09,16.09,16.09,4400.0,9.0425,9.0425,9.0425,9.0425,4400.0
2005-07-18 14:50:00,16.09,16.1,16.07,16.08,17800.0,9.0425,9.0481,9.0313,9.0369,17800.0
2005-07-18 14:55:00,16.08,16.11,16.08,16.11,23400.0,9.0369,9.0537,9.0369,9.0537,23400.0
2005-07-18 15:00:00,16.1,16.16,16.09,16.14,79800.0,9.0481,9.0818,9.0425,9.0706,79800.0
2005-07-18 15:05:00,16.14,16.18,16.13,16.15,36400.0,9.0706,9.0931,9.065,9.0762,36400.0
2005-07-18 15:10:00,16.15,16.18,16.15,16.17,13600.0,9.0762,9.0931,9.0762,9.0875,13600.0
2005-07-18 15:15:00,16.17,16.17,16.14,16.15,8400.0,9.0875,9.0875,9.0706,9.0762,8400.0
2005-07-18 15:20:00,16.15,16.17,16.15,16.15,11600.0,9.0762,9.0875,9.0762,9.0762,11600.0
2005-07-18 15:25:00,16.15,16.15,16.13,16.14,7200.0,9.0762,9.0762,9.065,9.0706,7200.0
2005-07-18 15:30:00,16.14,16.16,16.1,16.16,45800.0,9.0706,9.0818,9.0481,9.0818,45800.0
2005-07-18 15:35:00,16.15,16.16,16.15,16.15,16600.0,9.0762,9.0818,9.0762,9.0762,16600.0
2005-07-18 15:40:00,16.15,16.16,16.15,16.16,6000.0,9.0762,9.0818,9.0762,9.0818,6000.0
2005-07-18 15:45:00,16.16,16.18,16.16,16.17,22400.0,9.0818,9.0931,9.0818,9.0875,22400.0
2005-07-18 15:50:00,16.16,16.18,16.11,16.15,75400.0,9.0818,9.0931,9.0537,9.0762,75400.0
2005-07-18 15:55:00,16.15,16.16,16.12,16.16,100400.0,9.0762,9.0818,9.0594,9.0818,100400.0
2005-07-19 09:30:00,16.13,16.19,16.11,16.15,104600.0,9.065,9.0987,9.0537,9.0762,104600.0
2005-07-19 09:35:00,16.14,16.17,16.08,16.09,39000.0,9.0706,9.0875,9.0369,9.0425,39000.0
2005-07-19 09:40:00,16.11,16.13,16.03,16.03,34200.0,9.0537,9.065,9.0088,9.0088,34200.0
2005-07-19 09:45:00,16.04,16.04,16.0,16.04,47800.0,9.0144,9.0144,8.9919,9.0144,47800.0
2005-07-19 09:50:00,16.04,16.07,16.02,16.05,22600.0,9.0144,9.0313,9.0032,9.02,22600.0
2005-07-19 09:55:00,16.06,16.1,16.06,16.07,38200.0,9.0256,9.0481,9.0256,9.0313,38200.0
2005-07-19 10:00:00,16.09,16.09,16.02,16.03,16800.0,9.0425,9.0425,9.0032,9.0088,16800.0
2005-07-19 10:05:00,16.04,16.05,16.03,16.04,17000.0,9.0144,9.02,9.0088,9.0144,17000.0
2005-07-19 10:10:00,16.04,16.08,16.03,16.07,51000.0,9.0144,9.0369,9.0088,9.0313,51000.0
2005-07-19 10:15:00,16.08,16.11,16.08,16.11,14000.0,9.0369,9.0537,9.0369,9.0537,14000.0
2005-07-19 10:20:00,16.11,16.13,16.09,16.12,41800.0,9.0537,9.065,9.0425,9.0594,41800.0
2005-07-19 10:25:00,16.11,16.15,16.11,16.13,65400.0,9.0537,9.0762,9.0537,9.065,65400.0
2005-07-19 10:30:00,16.12,16.13,16.05,16.09,155600.0,9.0594,9.065,9.02,9.0425,155600.0
2005-07-19 10:35:00,16.09,16.1,16.07,16.09,29400.0,9.0425,9.0481,9.0313,9.0425,29400.0
2005-07-19 10:40:00,16.09,16.11,16.07,16.08,25600.0,9.0425,9.0537,9.0313,9.0369,25600.0
2005-07-19 10:45:00,16.08,16.11,16.08,16.08,14000.0,9.0369,9.0537,9.0369,9.0369,14000.0
2005-07-19 10:50:00,16.07,16.1,16.07,16.07,28400.0,9.0313,9.0481,9.0313,9.0313,28400.0
2005-07-19 10:55:00,16.07,16.09,16.06,16.06,13400.0,9.0313,9.0425,9.0256,9.0256,13400.0
2005-07-19 11:00:00,16.06,16.06,16.01,16.04,26600.0,9.0256,9.0256,8.9975,9.0144,26600.0
2005-07-19 11:05:00,16.04,16.09,16.04,16.07,21400.0,9.0144,9.0425,9.0144,9.0313,21400.0
2005-07-19 11:10:00,16.07,16.07,16.0,16.01,35600.0,9.0313,9.0313,8.9919,8.9975,35600.0
2005-07-19 11:15:00,16.0,16.06,15.99,16.06,46400.0,8.9919,9.0256,8.9863,9.0256,46400.0
2005-07-19 11:20:00,16.07,16.1,16.07,16.09,24000.0,9.0313,9.0481,9.0313,9.0425,24000.0
2005-07-19 11:25:00,16.09,16.11,16.09,16.11,13800.0,9.0425,9.0537,9.0425,9.0537,13800.0
2005-07-19 11:30:00,16.11,16.14,16.11,16.14,25000.0,9.0537,9.0706,9.0537,9.0706,25000.0
2005-07-19 11:35:00,16.13,16.14,16.13,16.13,2800.0,9.065,9.0706,9.065,9.065,2800.0
2005-07-19 11:40:00,16.13,16.13,16.1,16.13,17400.0,9.065,9.065,9.0481,9.065,17400.0
2005-07-19 11:45:00,16.13,16.15,16.13,16.14,9200.0,9.065,9.0762,9.065,9.0706,9200.0
2005-07-19 11:50:00,16.13,16.15,16.13,16.14,11200.0,9.065,9.0762,9.065,9.0706,11200.0
2005-07-19 11:55:00,16.14,16.15,16.13,16.15,4600.0,9.0706,9.0762,9.065,9.0762,4600.0
2005-07-19 12:00:00,16.14,16.15,16.13,16.13,6600.0,9.0706,9.0762,9.065,9.065,6600.0
2005-07-19 12:05:00,16.13,16.14,16.11,16.11,6400.0,9.065,9.0706,9.0537,9.0537,6400.0
2005-07-19 12:10:00,16.13,16.13,16.11,16.11,4200.0,9.065,9.065,9.0537,9.0537,4200.0
2005-07-19 12:15:00,16.12,16.12,16.11,16.11,29800.0,9.0594,9.0594,9.0537,9.0537,29800.0
2005-07-19 12:20:00,16.11,16.11,16.09,16.09,17000.0,9.0537,9.0537,9.0425,9.0425,17000.0
2005-07-19 12:25:00,16.09,16.1,16.07,16.08,21400.0,9.0425,9.0481,9.0313,9.0369,21400.0
2005-07-19 12:30:00,16.09,16.11,16.08,16.1,19000.0,9.0425,9.0537,9.0369,9.0481,19000.0
2005-07-19 12:35:00,16.11,16.13,16.11,16.13,10400.0,9.0537,9.065,9.0537,9.065,10400.0
2005-07-19 12:40:00,16.13,16.13,16.11,16.12,10800.0,9.065,9.065,9.0537,9.0594,10800.0
2005-07-19 12:45:00,16.11,16.11,16.1,16.11,4400.0,9.0537,9.0537,9.0481,9.0537,4400.0
2005-07-19 12:50:00,16.13,16.15,16.11,16.14,9600.0,9.065,9.0762,9.0537,9.0706,9600.0
2005-07-19 12:55:00,16.15,16.18,16.15,16.18,19400.0,9.0762,9.0931,9.0762,9.0931,19400.0
2005-07-19 13:00:00,16.18,16.21,16.17,16.2,21800.0,9.0931,9.1099,9.0875,9.1043,21800.0
2005-07-19 13:05:00,16.21,16.22,16.2,16.21,10000.0,9.1099,9.1156,9.1043,9.1099,10000.0
2005-07-19 13:10:00,16.21,16.22,16.21,16.21,1600.0,9.1099,9.1156,9.1099,9.1099,1600.0
2005-07-19 13:15:00,16.21,16.21,16.2,16.2,10200.0,9.1099,9.1099,9.1043,9.1043,10200.0
2005-07-19 13:20:00,16.2,16.21,16.19,16.2,6200.0,9.1043,9.1099,9.0987,9.1043,6200.0
2005-07-19 13:25:00,16.21,16.21,16.18,16.18,13200.0,9.1099,9.1099,9.0931,9.0931,13200.0
2005-07-19 13:30:00,16.2,16.2,16.18,16.2,8200.0,9.1043,9.1043,9.0931,9.1043,8200.0
2005-07-19 13:35:00,16.2,16.23,16.2,16.22,24600.0,9.1043,9.1212,9.1043,9.1156,24600.0
2005-07-19 13:40:00,16.22,16.25,16.22,16.22,17200.0,9.1156,9.1324,9.1156,9.1156,17200.0
2005-07-19 13:45:00,16.22,16.22,16.2,16.2,10000.0,9.1156,9.1156,9.1043,9.1043,10000.0
2005-07-19 13:50:00,16.2,16.23,16.2,16.22,10200.0,9.1043,9.1212,9.1043,9.1156,10200.0
2005-07-19 13:55:00,16.22,16.22,16.21,16.22,6600.0,9.1156,9.1156,9.1099,9.1156,6600.0
2005-07-19 14:00:00,16.22,16.23,16.15,16.15,13800.0,9.1156,9.1212,9.0762,9.0762,13800.0
2005-07-19 14:05:00,16.15,16.2,16.15,16.19,36200.0,9.0762,9.1043,9.0762,9.0987,36200.0
2005-07-19 14:10:00,16.18,16.21,16.18,16.2,6800.0,9.0931,9.1099,9.0931,9.1043,6800.0
2005-07-19 14:15:00,16.18,16.21,16.18,16.21,8800.0,9.0931,9.1099,9.0931,9.1099,8800.0
2005-07-19 14:20:00,16.21,16.21,16.17,16.17,5200.0,9.1099,9.1099,9.0875,9.0875,5200.0
2005-07-19 14:25:00,16.17,16.18,16.17,16.17,8000.0,9.0875,9.0931,9.0875,9.0875,8000.0
2005-07-19 14:30:00,16.17,16.23,16.17,16.23,36000.0,9.0875,9.1212,9.0875,9.1212,36000.0
2005-07-19 14:35:00,16.23,16.23,16.21,16.23,18800.0,9.1212,9.1212,9.1099,9.1212,18800.0
2005-07-19 14:40:00,16.22,16.23,16.22,16.22,8600.0,9.1156,9.1212,9.1156,9.1156,8600.0
2005-07-19 14:45:00,16.22,16.23,16.22,16.22,16400.0,9.1156,9.1212,9.1156,9.1156,16400.0
2005-07-19 14:50:00,16.21,16.23,16.19,16.23,10400.0,9.1099,9.1212,9.0987,9.1212,10400.0
2005-07-19 14:55:00,16.23,16.23,16.18,16.18,40800.0,9.1212,9.1212,9.0931,9.0931,40800.0
2005-07-19 15:00:00,16.19,16.2,16.16,16.17,33000.0,9.0987,9.1043,9.0818,9.0875,33000.0
2005-07-19 15:05:00,16.17,16.19,16.16,16.17,38400.0,9.0875,9.0987,9.0818,9.0875,38400.0
2005-07-19 15:10:00,16.17,16.2,16.15,16.15,29000.0,9.0875,9.1043,9.0762,9.0762,29000.0
2005-07-19 15:15:00,16.17,16.17,16.15,16.17,74600.0,9.0875,9.0875,9.0762,9.0875,74600.0
2005-07-19 15:20:00,16.17,16.18,16.16,16.16,58400.0,9.0875,9.0931,9.0818,9.0818,58400.0
2005-07-19 15:25:00,16.16,16.17,16.1,16.15,67800.0,9.0818,9.0875,9.0481,9.0762,67800.0
2005-07-19 15:30:00,16.15,16.19,16.15,16.15,46800.0,9.0762,9.0987,9.0762,9.0762,46800.0
2005-07-19 15:35:00,16.15,16.2,16.09,16.18,158800.0,9.0762,9.1043,9.0425,9.0931,158800.0
2005-07-19 15:40:00,16.18,16.2,16.14,16.16,36600.0,9.0931,9.1043,9.0706,9.0818,36600.0
2005-07-19 15:45:00,16.16,16.18,16.15,16.18,15000.0,9.0818,9.0931,9.0762,9.0931,15000.0
2005-07-19 15:50:00,16.18,16.18,16.14,16.17,38200.0,9.0931,9.0931,9.0706,9.0875,38200.0
2005-07-19 15:55:00,16.16,16.19,16.16,16.19,55000.0,9.0818,9.0987,9.0818,9.0987,55000.0
2005-07-20 09:30:00,16.1,16.13,16.0,16.05,64800.0,9.0481,9.065,8.9919,9.02,64800.0
2005-07-20 09:35:00,16.02,16.05,16.0,16.05,32200.0,9.0032,9.02,8.9919,9.02,32200.0
2005-07-20 09:40:00,16.02,16.05,16.02,16.04,24000.0,9.0032,9.02,9.0032,9.0144,24000.0
2005-07-20 09:45:00,16.03,16.03,15.99,15.99,52400.0,9.0088,9.0088,8.9863,8.9863,52400.0
2005-07-20 09:50:00,15.99,16.0,15.95,15.98,31000.0,8.9863,8.9919,8.9638,8.9807,31000.0
2005-07-20 09:55:00,15.99,15.99,15.97,15.99,58000.0,8.9863,8.9863,8.9751,8.9863,58000.0
2005-07-20 10:00:00,15.99,15.99,15.92,15.97,57600.0,8.9863,8.9863,8.947,8.9751,57600.0
2005-07-20 10:05:00,15.97,16.0,15.97,15.99,31800.0,8.9751,8.9919,8.9751,8.9863,31800.0
2005-07-20 10:10:00,15.99,16.0,15.95,15.97,38000.0,8.9863,8.9919,8.9638,8.9751,38000.0
2005-07-20 10:15:00,15.97,15.98,15.96,15.97,20000.0,8.9751,8.9807,8.9694,8.9751,20000.0
2005-07-20 10:20:00,15.97,15.99,15.96,15.99,26600.0,8.9751,8.9863,8.9694,8.9863,26600.0
2005-07-20 10:25:00,15.99,15.99,15.95,15.96,30800.0,8.9863,8.9863,8.9638,8.9694,30800.0
2005-07-20 10:30:00,15.96,16.0,15.96,15.99,73600.0,8.9694,8.9919,8.9694,8.9863,73600.0
2005-07-20 10:35:00,15.99,16.0,15.97,15.98,49600.0,8.9863,8.9919,8.9751,8.9807,49600.0
2005-07-20 10:40:00,15.97,16.0,15.97,15.99,21600.0,8.9751,8.9919,8.9751,8.9863,21600.0
2005-07-20 10:45:00,15.99,16.0,15.99,15.99,18200.0,8.9863,8.9919,8.9863,8.9863,18200.0
2005-07-20 10:50:00,15.99,16.01,15.99,16.0,31200.0,8.9863,8.9975,8.9863,8.9919,31200.0
2005-07-20 10:55:00,16.0,16.0,15.98,15.99,39200.0,8.9919,8.9919,8.9807,8.9863,39200.0
2005-07-20 11:00:00,15.99,16.0,15.99,15.99,24800.0,8.9863,8.9919,8.9863,8.9863,24800.0
2005-07-20 11:05:00,15.99,16.0,15.99,15.99,23800.0,8.9863,8.9919,8.9863,8.9863,23800.0
2005-07-20 11:10:00,15.99,16.0,15.99,15.99,26400.0,8.9863,8.9919,8.9863,8.9863,26400.0
2005-07-20 11:15:00,16.0,16.03,15.99,16.03,42600.0,8.9919,9.0088,8.9863,9.0088,42600.0
2005-07-20 11:20:00,16.03,16.03,16.0,16.0,43600.0,9.0088,9.0088,8.9919,8.9919,43600.0
2005-07-20 11:25:00,16.0,16.02,16.0,16.01,20000.0,8.9919,9.0032,8.9919,8.9975,20000.0
2005-07-20 11:30:00,16.02,16.03,16.02,16.03,19000.0,9.0032,9.0088,9.0032,9.0088,19000.0
2005-07-20 11:35:00,16.03,16.06,16.01,16.06,60800.0,9.0088,9.0256,8.9975,9.0256,60800.0
2005-07-20 11:40:00,16.06,16.06,16.02,16.02,37400.0,9.0256,9.0256,9.0032,9.0032,37400.0
2005-07-20 11:45:00,16.03,16.03,16.02,16.03,32000.0,9.0088,9.0088,9.0032,9.0088,32000.0
2005-07-20 11:50:00,16.03,16.05,16.02,16.03,43600.0,9.0088,9.02,9.0032,9.0088,43600.0
2005-07-20 11:55:00,16.03,16.04,16.02,16.04,22000.0,9.0088,9.0144,9.0032,9.0144,22000.0
2005-07-20 12:00:00,16.04,16.04,15.97,15.99,79400.0,9.0144,9.0144,8.9751,8.9863,79400.0
2005-07-20 12:05:00,15.99,16.0,15.97,16.0,30600.0,8.9863,8.9919,8.9751,8.9919,30600.0
2005-07-20 12:10:00,16.0,16.02,16.0,16.0,22800.0,8.9919,9.0032,8.9919,8.9919,22800.0
2005-07-20 12:15:00,16.0,16.02,15.99,16.01,14400.0,8.9919,9.0032,8.9863,8.9975,14400.0
2005-07-20 12:20:00,16.01,16.01,15.99,15.99,14000.0,8.9975,8.9975,8.9863,8.9863,14000.0
2005-07-20 12:25:00,15.99,15.99,15.97,15.97,9000.0,8.9863,8.9863,8.9751,8.9751,9000.0
2005-07-20 12:30:00,15.97,16.01,15.97,16.01,14400.0,8.9751,8.9975,8.9751,8.9975,14400.0
2005-07-20 12:35:00,16.01,16.02,16.01,16.02,15200.0,8.9975,9.0032,8.9975,9.0032,15200.0
2005-07-20 12:40:00,16.03,16.03,16.0,16.0,33200.0,9.0088,9.0088,8.9919,8.9919,33200.0
2005-07-20 12:45:00,16.0,16.03,16.0,16.03,17800.0,8.9919,9.0088,8.9919,9.0088,17800.0
2005-07-20 12:50:00,16.02,16.04,16.02,16.04,11800.0,9.0032,9.0144,9.0032,9.0144,11800.0
2005-07-20 12:55:00,16.04,16.07,16.04,16.04,12800.0,9.0144,9.0313,9.0144,9.0144,12800.0
2005-07-20 13:00:00,16.04,16.04,16.03,16.03,11200.0,9.0144,9.0144,9.0088,9.0088,11200.0
2005-07-20 13:05:00,16.03,16.06,16.02,16.05,8000.0,9.0088,9.0256,9.0032,9.02,8000.0
2005-07-20 13:10:00,16.04,16.08,16.03,16.08,5000.0,9.0144,9.0369,9.0088,9.0369,5000.0
2005-07-20 13:15:00,16.08,16.16,16.08,16.16,48400.0,9.0369,9.0818,9.0369,9.0818,48400.0
2005-07-20 13:20:00,16.17,16.17,16.16,16.17,12600.0,9.0875,9.0875,9.0818,9.0875,12600.0
2005-07-20 13:25:00,16.16,16.17,16.14,16.17,3800.0,9.0818,9.0875,9.0706,9.0875,3800.0
2005-07-20 13:30:00,16.17,16.22,16.17,16.22,20000.0,9.0875,9.1156,9.0875,9.1156,20000.0
2005-07-20 13:35:00,16.22,16.22,16.21,16.22,14800.0,9.1156,9.1156,9.1099,9.1156,14800.0
2005-07-20 13:40:00,16.2,16.21,16.18,16.19,4400.0,9.1043,9.1099,9.0931,9.0987,4400.0
2005-07-20 13:45:00,16.18,16.19,16.18,16.18,3800.0,9.0931,9.0987,9.0931,9.0931,3800.0
2005-07-20 13:50:00,16.19,16.19,16.17,16.17,6200.0,9.0987,9.0987,9.0875,9.0875,6200.0
2005-07-20 13:55:00,16.16,16.17,16.15,16.17,12600.0,9.0818,9.0875,9.0762,9.0875,12600.0
2005-07-20 14:00:00,16.17,16.17,16.16,16.17,7000.0,9.0875,9.0875,9.0818,9.0875,7000.0
2005-07-20 14:05:00,16.17,16.17,16.15,16.17,10600.0,9.0875,9.0875,9.0762,9.0875,10600.0
2005-07-20 14:10:00,16.16,16.16,16.11,16.13,28000.0,9.0818,9.0818,9.0537,9.065,28000.0
2005-07-20 14:15:00,16.14,16.16,16.13,16.16,8200.0,9.0706,9.0818,9.065,9.0818,8200.0
2005-07-20 14:20:00,16.16,16.17,16.15,16.16,3400.0,9.0818,9.0875,9.0762,9.0818,3400.0
2005-07-20 14:25:00,16.17,16.2,16.17,16.2,10000.0,9.0875,9.1043,9.0875,9.1043,10000.0
2005-07-20 14:30:00,16.19,16.22,16.19,16.2,21800.0,9.0987,9.1156,9.0987,9.1043,21800.0
2005-07-20 14:35:00,16.2,16.21,16.18,16.19,13200.0,9.1043,9.1099,9.0931,9.0987,13200.0
2005-07-20 14:40:00,16.2,16.2,16.16,16.16,41200.0,9.1043,9.1043,9.0818,9.0818,41200.0
2005-07-20 14:45:00,16.16,16.18,16.16,16.18,6200.0,9.0818,9.0931,9.0818,9.0931,6200.0
2005-07-20 14:50:00,16.18,16.18,16.14,16.15,10600.0,9.0931,9.0931,9.0706,9.0762,10600.0
2005-07-20 14:55:00,16.14,16.16,16.13,16.15,35800.0,9.0706,9.0818,9.065,9.0762,35800.0
2005-07-20 15:00:00,16.15,16.17,16.15,16.16,11200.0,9.0762,9.0875,9.0762,9.0818,11200.0
2005-07-20 15:05:00,16.16,16.2,16.16,16.18,13000.0,9.0818,9.1043,9.0818,9.0931,13000.0
2005-07-20 15:10:00,16.19,16.22,16.18,16.18,18400.0,9.0987,9.1156,9.0931,9.0931,18400.0
2005-07-20 15:15:00,16.19,16.21,16.18,16.2,25600.0,9.0987,9.1099,9.0931,9.1043,25600.0
2005-07-20 15:20:00,16.2,16.21,16.19,16.2,20600.0,9.1043,9.1099,9.0987,9.1043,20600.0
2005-07-20 15:25:00,16.2,16.21,16.2,16.21,20600.0,9.1043,9.1099,9.1043,9.1099,20600.0
2005-07-20 15:30:00,16.21,16.24,16.18,16.2,65000.0,9.1099,9.1268,9.0931,9.1043,65000.0
2005-07-20 15:35:00,16.2,16.21,16.19,16.2,44400.0,9.1043,9.1099,9.0987,9.1043,44400.0
2005-07-20 15:40:00,16.2,16.24,16.2,16.24,95000.0,9.1043,9.1268,9.1043,9.1268,95000.0
2005-07-20 15:45:00,16.24,16.24,16.21,16.22,39600.0,9.1268,9.1268,9.1099,9.1156,39600.0
2005-07-20 15:50:00,16.21,16.22,16.19,16.2,43800.0,9.1099,9.1156,9.0987,9.1043,43800.0
2005-07-20 15:55:00,16.2,16.24,16.2,16.24,74200.0,9.1043,9.1268,9.1043,9.1268,74200.0
2005-07-21 09:30:00,16.2,16.21,15.99,15.99,85800.0,9.1043,9.1099,8.9863,8.9863,85800.0
2005-07-21 09:35:00,16.0,16.05,15.97,16.05,50800.0,8.9919,9.02,8.9751,9.02,50800.0
2005-07-21 09:40:00,16.06,16.07,15.97,15.98,21200.0,9.0256,9.0313,8.9751,8.9807,21200.0
2005-07-21 09:45:00,15.99,16.03,15.97,15.98,42000.0,8.9863,9.0088,8.9751,8.9807,42000.0
2005-07-21 09:50:00,15.97,16.01,15.97,15.97,90600.0,8.9751,8.9975,8.9751,8.9751,90600.0
2005-07-21 09:55:00,15.98,15.98,15.93,15.93,48200.0,8.9807,8.9807,8.9526,8.9526,48200.0
2005-07-21 10:00:00,15.93,15.97,15.88,15.89,58400.0,8.9526,8.9751,8.9245,8.9301,58400.0
2005-07-21 10:05:00,15.9,15.93,15.87,15.88,61000.0,8.9357,8.9526,8.9189,8.9245,61000.0
2005-07-21 10:10:00,15.88,15.91,15.88,15.89,46400.0,8.9245,8.9413,8.9245,8.9301,46400.0
2005-07-21 10:15:00,15.89,15.89,15.79,15.79,73000.0,8.9301,8.9301,8.8739,8.8739,73000.0
2005-07-21 10:20:00,15.79,15.79,15.78,15.79,22400.0,8.8739,8.8739,8.8683,8.8739,22400.0
2005-07-21 10:25:00,15.79,15.83,15.78,15.82,28600.0,8.8739,8.8964,8.8683,8.8908,28600.0
2005-07-21 10:30:00,15.83,15.86,15.81,15.81,30400.0,8.8964,8.9132,8.8851,8.8851,30400.0
2005-07-21 10:35:00,15.81,15.81,15.74,15.74,42000.0,8.8851,8.8851,8.8458,8.8458,42000.0
2005-07-21 10:40:00,15.74,15.75,15.67,15.69,48600.0,8.8458,8.8514,8.8065,8.8177,48600.0
2005-07-21 10:45:00,15.71,15.75,15.7,15.74,35600.0,8.8289,8.8514,8.8233,8.8458,35600.0
2005-07-21 10:50:00,15.74,15.74,15.71,15.72,19600.0,8.8458,8.8458,8.8289,8.8346,19600.0
2005-07-21 10:55:00,15.72,15.74,15.72,15.72,15000.0,8.8346,8.8458,8.8346,8.8346,15000.0
2005-07-21 11:00:00,15.72,15.77,15.72,15.77,19800.0,8.8346,8.8627,8.8346,8.8627,19800.0
2005-07-21 11:05:00,15.77,15.84,15.77,15.84,27400.0,8.8627,8.902,8.8627,8.902,27400.0
2005-07-21 11:10:00,15.85,15.92,15.85,15.92,20400.0,8.9076,8.947,8.9076,8.947,20400.0
2005-07-21 11:15:00,15.92,15.96,15.91,15.94,45000.0,8.947,8.9694,8.9413,8.9582,45000.0
2005-07-21 11:20:00,15.94,15.94,15.92,15.92,28400.0,8.9582,8.9582,8.947,8.947,28400.0
2005-07-21 11:25:00,15.92,15.93,15.92,15.93,13400.0,8.947,8.9526,8.947,8.9526,13400.0
2005-07-21 11:30:00,15.93,15.93,15.88,15.91,19200.0,8.9526,8.9526,8.9245,8.9413,19200.0
2005-07-21 11:35:00,15.92,15.93,15.89,15.9,32400.0,8.947,8.9526,8.9301,8.9357,32400.0
2005-07-21 11:40:00,15.9,15.93,15.9,15.92,9600.0,8.9357,8.9526,8.9357,8.947,9600.0
2005-07-21 11:45:00,15.92,15.96,15.92,15.95,24600.0,8.947,8.9694,8.947,8.9638,24600.0
2005-07-21 11:50:00,15.95,15.98,15.95,15.97,23400.0,8.9638,8.9807,8.9638,8.9751,23400.0
2005-07-21 11:55:00,15.97,15.97,15.95,15.96,20200.0,8.9751,8.9751,8.9638,8.9694,20200.0
2005-07-21 12:00:00,15.9,15.96,15.9,15.93,19000.0,8.9357,8.9694,8.9357,8.9526,19000.0
2005-07-21 12:05:00,15.94,15.96,15.92,15.96,9200.0,8.9582,8.9694,8.947,8.9694,9200.0
2005-07-21 12:10:00,15.96,15.97,15.95,15.96,4200.0,8.9694,8.9751,8.9638,8.9694,4200.0
2005-07-21 12:15:00,15.96,16.0,15.96,15.99,21600.0,8.9694,8.9919,8.9694,8.9863,21600.0
2005-07-21 12:20:00,16.0,16.0,15.98,15.99,26200.0,8.9919,8.9919,8.9807,8.9863,26200.0
2005-07-21 12:25:00,15.99,16.03,15.98,16.0,28000.0,8.9863,9.0088,8.9807,8.9919,28000.0
2005-07-21 12:30:00,16.01,16.11,16.01,16.11,27800.0,8.9975,9.0537,8.9975,9.0537,27800.0
2005-07-21 12:35:00,16.11,16.13,16.09,16.09,62200.0,9.0537,9.065,9.0425,9.0425,62200.0
2005-07-21 12:40:00,16.08,16.09,16.07,16.09,20200.0,9.0369,9.0425,9.0313,9.0425,20200.0
2005-07-21 12:45:00,16.08,16.13,16.08,16.11,12200.0,9.0369,9.065,9.0369,9.0537,12200.0
2005-07-21 12:50:00,16.11,16.14,16.1,16.13,28400.0,9.0537,9.0706,9.0481,9.065,28400.0
2005-07-21 12:55:00,16.13,16.14,16.1,16.11,19600.0,9.065,9.0706,9.0481,9.0537,19600.0
2005-07-21 13:00:00,16.12,16.18,16.12,16.14,19400.0,9.0594,9.0931,9.0594,9.0706,19400.0
2005-07-21 13:05:00,16.14,16.15,16.11,16.11,15800.0,9.0706,9.0762,9.0537,9.0537,15800.0
2005-07-21 13:10:00,16.11,16.11,16.07,16.09,20200.0,9.0537,9.0537,9.0313,9.0425,20200.0
2005-07-21 13:15:00,16.1,16.1,16.07,16.08,7200.0,9.0481,9.0481,9.0313,9.0369,7200.0
2005-07-21 13:20:00,16.08,16.1,16.08,16.09,14200.0,9.0369,9.0481,9.0369,9.0425,14200.0
2005-07-21 13:25:00,16.09,16.09,16.08,16.09,4200.0,9.0425,9.0425,9.0369,9.0425,4200.0
2005-07-21 13:30:00,16.09,16.13,16.09,16.11,13600.0,9.0425,9.065,9.0425,9.0537,13600.0
2005-07-21 13:35:00,16.11,16.12,16.09,16.1,41400.0,9.0537,9.0594,9.0425,9.0481,41400.0
2005-07-21 13:40:00,16.1,16.1,16.07,16.07,24600.0,9.0481,9.0481,9.0313,9.0313,24600.0
2005-07-21 13:45:00,16.08,16.09,16.07,16.08,6400.0,9.0369,9.0425,9.0313,9.0369,6400.0
2005-07-21 13:50:00,16.08,16.09,16.07,16.08,9200.0,9.0369,9.0425,9.0313,9.0369,9200.0
2005-07-21 13:55:00,16.08,16.1,16.06,16.07,23400.0,9.0369,9.0481,9.0256,9.0313,23400.0
2005-07-21 14:00:00,16.07,16.09,16.04,16.05,25000.0,9.0313,9.0425,9.0144,9.02,25000.0
2005-07-21 14:05:00,16.06,16.06,16.03,16.03,21200.0,9.0256,9.0256,9.0088,9.0088,21200.0
2005-07-21 14:10:00,16.04,16.04,16.0,16.04,16200.0,9.0144,9.0144,8.9919,9.0144,16200.0
2005-07-21 14:15:00,16.04,16.06,16.04,16.05,21200.0,9.0144,9.0256,9.0144,9.02,21200.0
2005-07-21 14:20:00,16.05,16.08,16.05,16.07,18800.0,9.02,9.0369,9.02,9.0313,18800.0
2005-07-21 14:25:00,16.06,16.07,15.99,15.99,73000.0,9.0256,9.0313,8.9863,8.9863,73000.0
2005-07-21 14:30:00,15.99,16.0,15.97,15.98,44600.0,8.9863,8.9919,8.9751,8.9807,44600.0
2005-07-21 14:35:00,15.99,16.0,15.98,16.0,7000.0,8.9863,8.9919,8.9807,8.9919,7000.0
2005-07-21 14:40:00,16.0,16.02,15.99,16.02,12400.0,8.9919,9.0032,8.9863,9.0032,12400.0
2005-07-21 14:45:00,16.02,16.03,15.99,16.02,18800.0,9.0032,9.0088,8.9863,9.0032,18800.0
2005-07-21 14:50:00,16.03,16.03,15.99,15.99,35000.0,9.0088,9.0088,8.9863,8.9863,35000.0
2005-07-21 14:55:00,15.99,15.99,15.93,15.95,47600.0,8.9863,8.9863,8.9526,8.9638,47600.0
2005-07-21 15:00:00,15.95,15.96,15.93,15.96,13400.0,8.9638,8.9694,8.9526,8.9694,13400.0
2005-07-21 15:05:00,15.95,15.95,15.93,15.94,10200.0,8.9638,8.9638,8.9526,8.9582,10200.0
2005-07-21 15:10:00,15.93,15.99,15.93,15.99,29800.0,8.9526,8.9863,8.9526,8.9863,29800.0
2005-07-21 15:15:00,15.98,15.99,15.97,15.98,15800.0,8.9807,8.9863,8.9751,8.9807,15800.0
2005-07-21 15:20:00,15.98,15.99,15.96,15.97,25200.0,8.9807,8.9863,8.9694,8.9751,25200.0
2005-07-21 15:25:00,15.97,16.04,15.96,16.03,22400.0,8.9751,9.0144,8.9694,9.0088,22400.0
2005-07-21 15:30:00,16.03,16.06,16.02,16.03,23600.0,9.0088,9.0256,9.0032,9.0088,23600.0
2005-07-21 15:35:00,16.03,16.03,16.0,16.01,29400.0,9.0088,9.0088,8.9919,8.9975,29400.0
2005-07-21 15:40:00,16.01,16.03,15.99,16.0,60400.0,8.9975,9.0088,8.9863,8.9919,60400.0
2005-07-21 15:45:00,16.0,16.01,15.98,16.01,33400.0,8.9919,8.9975,8.9807,8.9975,33400.0
2005-07-21 15:50:00,16.02,16.03,16.01,16.01,39000.0,9.0032,9.0088,8.9975,8.9975,39000.0
2005-07-21 15:55:00,16.02,16.02,15.97,16.0,98000.0,9.0032,9.0032,8.9751,8.9919,98000.0
2005-07-22 09:30:00,15.97,16.11,15.93,16.11,66000.0,8.9751,9.0537,8.9526,9.0537,66000.0
2005-07-22 09:35:00,16.11,16.13,16.04,16.1,47000.0,9.0537,9.065,9.0144,9.0481,47000.0
2005-07-22 09:40:00,16.1,16.16,16.08,16.15,22000.0,9.0481,9.0818,9.0369,9.0762,22000.0
2005-07-22 09:45:00,16.15,16.18,16.13,16.18,19200.0,9.0762,9.0931,9.065,9.0931,19200.0
2005-07-22 09:50:00,16.19,16.19,16.11,16.12,23200.0,9.0987,9.0987,9.0537,9.0594,23200.0
2005-07-22 09:55:00,16.12,16.12,16.08,16.09,13600.0,9.0594,9.0594,9.0369,9.0425,13600.0
2005-07-22 10:00:00,16.09,16.09,16.0,16.02,25600.0,9.0425,9.0425,8.9919,9.0032,25600.0
2005-07-22 10:05:00,16.02,16.02,15.92,15.94,44800.0,9.0032,9.0032,8.947,8.9582,44800.0
2005-07-22 10:10:00,15.94,15.97,15.93,15.95,19400.0,8.9582,8.9751,8.9526,8.9638,19400.0
2005-07-22 10:15:00,15.95,15.96,15.94,15.96,13400.0,8.9638,8.9694,8.9582,8.9694,13400.0
2005-07-22 10:20:00,15.95,15.98,15.93,15.97,12200.0,8.9638,8.9807,8.9526,8.9751,12200.0
2005-07-22 10:25:00,15.96,15.97,15.9,15.9,9800.0,8.9694,8.9751,8.9357,8.9357,9800.0
2005-07-22 10:30:00,15.92,15.92,15.87,15.87,31800.0,8.947,8.947,8.9189,8.9189,31800.0
2005-07-22 10:35:00,15.88,15.89,15.87,15.88,15600.0,8.9245,8.9301,8.9189,8.9245,15600.0
2005-07-22 10:40:00,15.88,15.91,15.88,15.88,7800.0,8.9245,8.9413,8.9245,8.9245,7800.0
2005-07-22 10:45:00,15.88,15.88,15.84,15.84,15400.0,8.9245,8.9245,8.902,8.902,15400.0
2005-07-22 10:50:00,15.84,15.86,15.84,15.86,5600.0,8.902,8.9132,8.902,8.9132,5600.0
2005-07-22 10:55:00,15.86,15.91,15.86,15.88,9600.0,8.9132,8.9413,8.9132,8.9245,9600.0
2005-07-22 11:00:00,15.88,15.92,15.88,15.92,9200.0,8.9245,8.947,8.9245,8.947,9200.0
2005-07-22 11:05:00,15.93,15.93,15.9,15.91,7200.0,8.9526,8.9526,8.9357,8.9413,7200.0
2005-07-22 11:10:00,15.92,15.92,15.88,15.92,7400.0,8.947,8.947,8.9245,8.947,7400.0
2005-07-22 11:15:00,15.92,15.95,15.92,15.93,6800.0,8.947,8.9638,8.947,8.9526,6800.0
2005-07-22 11:20:00,15.93,15.94,15.93,15.93,5200.0,8.9526,8.9582,8.9526,8.9526,5200.0
2005-07-22 11:25:00,15.93,15.95,15.9,15.94,9000.0,8.9526,8.9638,8.9357,8.9582,9000.0
2005-07-22 11:30:00,15.94,15.97,15.94,15.94,11400.0,8.9582,8.9751,8.9582,8.9582,11400.0
2005-07-22 11:35:00,15.94,15.95,15.94,15.94,11400.0,8.9582,8.9638,8.9582,8.9582,11400.0
2005-07-22 11:40:00,15.93,15.95,15.93,15.95,10200.0,8.9526,8.9638,8.9526,8.9638,10200.0
2005-07-22 11:45:00,15.94,15.96,15.94,15.96,11000.0,8.9582,8.9694,8.9582,8.9694,11000.0
2005-07-22 11:50:00,15.96,15.97,15.96,15.96,9000.0,8.9694,8.9751,8.9694,8.9694,9000.0
2005-07-22 11:55:00,15.96,15.98,15.96,15.98,10000.0,8.9694,8.9807,8.9694,8.9807,10000.0
2005-07-22 12:00:00,15.97,15.98,15.96,15.97,18400.0,8.9751,8.9807,8.9694,8.9751,18400.0
2005-07-22 12:05:00,15.97,16.04,15.97,16.04,39800.0,8.9751,9.0144,8.9751,9.0144,39800.0
2005-07-22 12:10:00,16.03,16.07,16.03,16.06,34400.0,9.0088,9.0313,9.0088,9.0256,34400.0
2005-07-22 12:15:00,16.06,16.07,16.03,16.03,6800.0,9.0256,9.0313,9.0088,9.0088,6800.0
2005-07-22 12:20:00,16.04,16.04,16.03,16.03,15000.0,9.0144,9.0144,9.0088,9.0088,15000.0
2005-07-22 12:25:00,16.03,16.04,16.03,16.03,11600.0,9.0088,9.0144,9.0088,9.0088,11600.0
2005-07-22 12:30:00,16.03,16.03,16.01,16.01,15400.0,9.0088,9.0088,8.9975,8.9975,15400.0
2005-07-22 12:35:00,16.0,16.0,15.99,15.99,4600.0,8.9919,8.9919,8.9863,8.9863,4600.0
2005-07-22 12:40:00,15.99,15.99,15.96,15.97,9200.0,8.9863,8.9863,8.9694,8.9751,9200.0
2005-07-22 12:45:00,15.97,15.97,15.92,15.96,23600.0,8.9751,8.9751,8.947,8.9694,23600.0
2005-07-22 12:50:00,15.96,15.96,15.95,15.95,8400.0,8.9694,8.9694,8.9638,8.9638,8400.0
2005-07-22 12:55:00,15.95,15.97,15.93,15.94,11800.0,8.9638,8.9751,8.9526,8.9582,11800.0
2005-07-22 13:00:00,15.93,15.94,15.9,15.9,12600.0,8.9526,8.9582,8.9357,8.9357,12600.0
2005-07-22 13:05:00,15.9,15.91,15.9,15.9,15400.0,8.9357,8.9413,8.9357,8.9357,15400.0
2005-07-22 13:10:00,15.91,15.93,15.91,15.91,10000.0,8.9413,8.9526,8.9413,8.9413,10000.0
2005-07-22 13:15:00,15.91,15.97,15.91,15.96,22400.0,8.9413,8.9751,8.9413,8.9694,22400.0
2005-07-22 13:20:00,15.96,15.96,15.94,15.94,11800.0,8.9694,8.9694,8.9582,8.9582,11800.0
2005-07-22 13:25:00,15.94,15.95,15.93,15.93,6600.0,8.9582,8.9638,8.9526,8.9526,6600.0
2005-07-22 13:30:00,15.93,15.94,15.93,15.93,4400.0,8.9526,8.9582,8.9526,8.9526,4400.0
2005-07-22 13:35:00,15.93,15.93,15.92,15.92,5200.0,8.9526,8.9526,8.947,8.947,5200.0
2005-07-22 13:40:00,15.93,15.93,15.92,15.92,5200.0,8.9526,8.9526,8.947,8.947,5200.0
2005-07-22 13:45:00,15.93,15.93,15.92,15.92,9200.0,8.9526,8.9526,8.947,8.947,9200.0
2005-07-22 13:50:00,15.92,15.94,15.92,15.93,15600.0,8.947,8.9582,8.947,8.9526,15600.0
2005-07-22 13:55:00,15.93,15.94,15.92,15.93,8800.0,8.9526,8.9582,8.947,8.9526,8800.0
2005-07-22 14:00:00,15.94,15.94,15.92,15.93,10800.0,8.9582,8.9582,8.947,8.9526,10800.0
2005-07-22 14:05:00,15.93,15.93,15.9,15.92,13400.0,8.9526,8.9526,8.9357,8.947,13400.0
2005-07-22 14:10:00,15.92,15.93,15.9,15.9,10400.0,8.947,8.9526,8.9357,8.9357,10400.0
2005-07-22 14:15:00,15.9,15.9,15.88,15.89,18400.0,8.9357,8.9357,8.9245,8.9301,18400.0
2005-07-22 14:20:00,15.89,15.89,15.85,15.86,30400.0,8.9301,8.9301,8.9076,8.9132,30400.0
2005-07-22 14:25:00,15.86,15.86,15.81,15.81,43000.0,8.9132,8.9132,8.8851,8.8851,43000.0
2005-07-22 14:30:00,15.81,15.81,15.76,15.79,56000.0,8.8851,8.8851,8.857,8.8739,56000.0
2005-07-22 14:35:00,15.8,15.85,15.78,15.83,117200.0,8.8795,8.9076,8.8683,8.8964,117200.0
2005-07-22 14:40:00,15.84,15.87,15.84,15.84,54600.0,8.902,8.9189,8.902,8.902,54600.0
2005-07-22 14:45:00,15.84,15.91,15.83,15.9,67800.0,8.902,8.9413,8.8964,8.9357,67800.0
2005-07-22 14:50:00,15.9,15.9,15.84,15.85,30600.0,8.9357,8.9357,8.902,8.9076,30600.0
2005-07-22 14:55:00,15.85,15.91,15.85,15.87,49400.0,8.9076,8.9413,8.9076,8.9189,49400.0
2005-07-22 15:00:00,15.87,15.88,15.84,15.84,54600.0,8.9189,8.9245,8.902,8.902,54600.0
2005-07-22 15:05:00,15.84,15.84,15.83,15.84,30200.0,8.902,8.902,8.8964,8.902,30200.0
2005-07-22 15:10:00,15.84,15.88,15.84,15.85,26200.0,8.902,8.9245,8.902,8.9076,26200.0
2005-07-22 15:15:00,15.85,15.87,15.85,15.86,36600.0,8.9076,8.9189,8.9076,8.9132,36600.0
2005-07-22 15:20:00,15.86,15.86,15.84,15.86,53200.0,8.9132,8.9132,8.902,8.9132,53200.0
2005-07-22 15:25:00,15.86,15.9,15.86,15.9,29400.0,8.9132,8.9357,8.9132,8.9357,29400.0
2005-07-22 15:30:00,15.9,15.9,15.87,15.88,45400.0,8.9357,8.9357,8.9189,8.9245,45400.0
2005-07-22 15:35:00,15.88,15.88,15.88,15.88,22000.0,8.9245,8.9245,8.9245,8.9245,22000.0
2005-07-22 15:40:00,15.88,15.9,15.87,15.87,40000.0,8.9245,8.9357,8.9189,8.9189,40000.0
2005-07-22 15:45:00,15.87,15.88,15.87,15.87,24000.0,8.9189,8.9245,8.9189,8.9189,24000.0
2005-07-22 15:50:00,15.87,15.88,15.86,15.88,44400.0,8.9189,8.9245,8.9132,8.9245,44400.0
2005-07-22 15:55:00,15.88,15.9,15.86,15.86,73800.0,8.9245,8.9357,8.9132,8.9132,73800.0
2005-07-25 09:30:00,15.83,15.89,15.76,15.8,54600.0,8.8964,8.9301,8.857,8.8795,54600.0
2005-07-25 09:35:00,15.76,15.82,15.76,15.81,52400.0,8.857,8.8908,8.857,8.8851,52400.0
2005-07-25 09:40:00,15.81,15.81,15.76,15.76,28600.0,8.8851,8.8851,8.857,8.857,28600.0
2005-07-25 09:45:00,15.76,15.8,15.76,15.8,17400.0,8.857,8.8795,8.857,8.8795,17400.0
2005-07-25 09:50:00,15.78,15.79,15.76,15.76,13000.0,8.8683,8.8739,8.857,8.857,13000.0
2005-07-25 09:55:00,15.77,15.78,15.77,15.77,12600.0,8.8627,8.8683,8.8627,8.8627,12600.0
2005-07-25 10:00:00,15.77,15.83,15.77,15.83,28200.0,8.8627,8.8964,8.8627,8.8964,28200.0
2005-07-25 10:05:00,15.83,15.83,15.78,15.81,57600.0,8.8964,8.8964,8.8683,8.8851,57600.0
2005-07-25 10:10:00,15.81,15.83,15.8,15.83,14000.0,8.8851,8.8964,8.8795,8.8964,14000.0
2005-07-25 10:15:00,15.81,15.88,15.81,15.88,40600.0,8.8851,8.9245,8.8851,8.9245,40600.0
2005-07-25 10:20:00,15.88,15.9,15.84,15.85,56600.0,8.9245,8.9357,8.902,8.9076,56600.0
2005-07-25 10:25:00,15.85,15.86,15.83,15.83,15000.0,8.9076,8.9132,8.8964,8.8964,15000.0
2005-07-25 10:30:00,15.82,15.84,15.8,15.81,33600.0,8.8908,8.902,8.8795,8.8851,33600.0
2005-07-25 10:35:00,15.81,15.83,15.79,15.81,12200.0,8.8851,8.8964,8.8739,8.8851,12200.0
2005-07-25 10:40:00,15.81,15.85,15.8,15.85,29800.0,8.8851,8.9076,8.8795,8.9076,29800.0
2005-07-25 10:45:00,15.85,15.85,15.81,15.84,29800.0,8.9076,8.9076,8.8851,8.902,29800.0
2005-07-25 10:50:00,15.84,15.84,15.79,15.79,13400.0,8.902,8.902,8.8739,8.8739,13400.0
2005-07-25 10:55:00,15.8,15.83,15.79,15.83,5000.0,8.8795,8.8964,8.8739,8.8964,5000.0
2005-07-25 11:00:00,15.83,15.83,15.8,15.8,9200.0,8.8964,8.8964,8.8795,8.8795,9200.0
2005-07-25 11:05:00,15.79,15.81,15.78,15.81,17000.0,8.8739,8.8851,8.8683,8.8851,17000.0
2005-07-25 11:10:00,15.8,15.83,15.8,15.8,8000.0,8.8795,8.8964,8.8795,8.8795,8000.0
2005-07-25 11:15:00,15.8,15.8,15.78,15.78,17000.0,8.8795,8.8795,8.8683,8.8683,17000.0
2005-07-25 11:20:00,15.78,15.85,15.74,15.77,129600.0,8.8683,8.9076,8.8458,8.8627,129600.0
2005-07-25 11:25:00,15.77,15.77,15.74,15.76,35400.0,8.8627,8.8627,8.8458,8.857,35400.0
2005-07-25 11:30:00,15.74,15.76,15.74,15.76,35400.0,8.8458,8.857,8.8458,8.857,35400.0
2005-07-25 11:35:00,15.77,15.77,15.72,15.73,46000.0,8.8627,8.8627,8.8346,8.8402,46000.0
2005-07-25 11:40:00,15.74,15.77,15.74,15.77,20400.0,8.8458,8.8627,8.8458,8.8627,20400.0
2005-07-25 11:45:00,15.77,15.79,15.75,15.76,34400.0,8.8627,8.8739,8.8514,8.857,34400.0
2005-07-25 11:50:00,15.77,15.78,15.76,15.76,22600.0,8.8627,8.8683,8.857,8.857,22600.0
2005-07-25 11:55:00,15.76,15.79,15.76,15.79,17800.0,8.857,8.8739,8.857,8.8739,17800.0
2005-07-25 12:00:00,15.79,15.8,15.79,15.8,9600.0,8.8739,8.8795,8.8739,8.8795,9600.0
2005-07-25 12:05:00,15.8,15.8,15.79,15.8,10600.0,8.8795,8.8795,8.8739,8.8795,10600.0
2005-07-25 12:10:00,15.8,15.81,15.8,15.81,4800.0,8.8795,8.8851,8.8795,8.8851,4800.0
2005-07-25 12:15:00,15.81,15.81,15.78,15.78,13800.0,8.8851,8.8851,8.8683,8.8683,13800.0
2005-07-25 12:20:00,15.78,15.78,15.76,15.76,24800.0,8.8683,8.8683,8.857,8.857,24800.0
2005-07-25 12:25:00,15.76,15.78,15.74,15.77,44200.0,8.857,8.8683,8.8458,8.8627,44200.0
2005-07-25 12:30:00,15.77,15.79,15.76,15.77,21800.0,8.8627,8.8739,8.857,8.8627,21800.0
2005-07-25 12:35:00,15.77,15.78,15.76,15.78,26200.0,8.8627,8.8683,8.857,8.8683,26200.0
2005-07-25 12:40:00,15.78,15.8,15.78,15.79,19800.0,8.8683,8.8795,8.8683,8.8739,19800.0
2005-07-25 12:45:00,15.78,15.79,15.77,15.77,10600.0,8.8683,8.8739,8.8627,8.8627,10600.0
2005-07-25 12:50:00,15.77,15.78,15.75,15.77,38000.0,8.8627,8.8683,8.8514,8.8627,38000.0
2005-07-25 12:55:00,15.77,15.77,15.74,15.74,5200.0,8.8627,8.8627,8.8458,8.8458,5200.0
2005-07-25 13:00:00,15.74,15.76,15.74,15.74,17600.0,8.8458,8.857,8.8458,8.8458,17600.0
2005-07-25 13:05:00,15.73,15.74,15.72,15.72,17000.0,8.8402,8.8458,8.8346,8.8346,17000.0
2005-07-25 13:10:00,15.72,15.73,15.71,15.71,30600.0,8.8346,8.8402,8.8289,8.8289,30600.0
2005-07-25 13:15:00,15.71,15.72,15.7,15.72,10000.0,8.8289,8.8346,8.8233,8.8346,10000.0
2005-07-25 13:20:00,15.72,15.73,15.72,15.72,11200.0,8.8346,8.8402,8.8346,8.8346,11200.0
2005-07-25 13:25:00,15.72,15.72,15.71,15.72,9800.0,8.8346,8.8346,8.8289,8.8346,9800.0
2005-07-25 13:30:00,15.72,15.73,15.71,15.73,15600.0,8.8346,8.8402,8.8289,8.8402,15600.0
2005-07-25 13:35:00,15.73,15.73,15.71,15.72,35200.0,8.8402,8.8402,8.8289,8.8346,35200.0
2005-07-25 13:40:00,15.72,15.74,15.71,15.73,18400.0,8.8346,8.8458,8.8289,8.8402,18400.0
2005-07-25 13:45:00,15.74,15.75,15.74,15.74,4800.0,8.8458,8.8514,8.8458,8.8458,4800.0
2005-07-25 13:50:00,15.74,15.75,15.74,15.74,40600.0,8.8458,8.8514,8.8458,8.8458,40600.0
2005-07-25 13:55:00,15.74,15.75,15.71,15.71,35200.0,8.8458,8.8514,8.8289,8.8289,35200.0
2005-07-25 14:00:00,15.72,15.72,15.7,15.71,12600.0,8.8346,8.8346,8.8233,8.8289,12600.0
2005-07-25 14:05:00,15.72,15.77,15.72,15.76,27200.0,8.8346,8.8627,8.8346,8.857,27200.0
2005-07-25 14:10:00,15.76,15.76,15.74,15.74,6800.0,8.857,8.857,8.8458,8.8458,6800.0
2005-07-25 14:15:00,15.74,15.78,15.73,15.76,25000.0,8.8458,8.8683,8.8402,8.857,25000.0
2005-07-25 14:20:00,15.77,15.79,15.74,15.74,14600.0,8.8627,8.8739,8.8458,8.8458,14600.0
2005-07-25 14:25:00,15.74,15.75,15.73,15.75,11200.0,8.8458,8.8514,8.8402,8.8514,11200.0
2005-07-25 14:30:00,15.74,15.75,15.69,15.72,21600.0,8.8458,8.8514,8.8177,8.8346,21600.0
2005-07-25 14:35:00,15.72,15.72,15.69,15.71,10200.0,8.8346,8.8346,8.8177,8.8289,10200.0
2005-07-25 14:40:00,15.71,15.72,15.7,15.71,14600.0,8.8289,8.8346,8.8233,8.8289,14600.0
2005-07-25 14:45:00,15.71,15.71,15.69,15.71,22400.0,8.8289,8.8289,8.8177,8.8289,22400.0
2005-07-25 14:50:00,15.72,15.72,15.7,15.7,13800.0,8.8346,8.8346,8.8233,8.8233,13800.0
2005-07-25 14:55:00,15.71,15.71,15.67,15.69,36400.0,8.8289,8.8289,8.8065,8.8177,36400.0
2005-07-25 15:00:00,15.68,15.68,15.65,15.66,42200.0,8.8121,8.8121,8.7952,8.8008,42200.0
2005-07-25 15:05:00,15.66,15.68,15.64,15.68,18000.0,8.8008,8.8121,8.7896,8.8121,18000.0
2005-07-25 15:10:00,15.68,15.7,15.68,15.69,22200.0,8.8121,8.8233,8.8121,8.8177,22200.0
2005-07-25 15:15:00,15.7,15.72,15.69,15.69,22800.0,8.8233,8.8346,8.8177,8.8177,22800.0
2005-07-25 15:20:00,15.69,15.71,15.67,15.71,28800.0,8.8177,8.8289,8.8065,8.8289,28800.0
2005-07-25 15:25:00,15.71,15.76,15.7,15.74,37600.0,8.8289,8.857,8.8233,8.8458,37600.0
2005-07-25 15:30:00,15.74,15.77,15.72,15.76,57000.0,8.8458,8.8627,8.8346,8.857,57000.0
2005-07-25 15:35:00,15.77,15.8,15.77,15.79,59600.0,8.8627,8.8795,8.8627,8.8739,59600.0
2005-07-25 15:40:00,15.79,15.83,15.77,15.81,89600.0,8.8739,8.8964,8.8627,8.8851,89600.0
2005-07-25 15:45:00,15.81,15.81,15.74,15.74,81400.0,8.8851,8.8851,8.8458,8.8458,81400.0
2005-07-25 15:50:00,15.74,15.83,15.74,15.83,61400.0,8.8458,8.8964,8.8458,8.8964,61400.0
2005-07-25 15:55:00,15.82,15.84,15.77,15.77,78400.0,8.8908,8.902,8.8627,8.8627,78400.0
2005-07-26 09:30:00,15.85,16.02,15.85,15.99,106600.0,8.9076,9.0032,8.9076,8.9863,106600.0
2005-07-26 09:35:00,15.99,16.04,15.91,15.91,81200.0,8.9863,9.0144,8.9413,8.9413,81200.0
2005-07-26 09:40:00,15.92,15.93,15.85,15.86,47800.0,8.947,8.9526,8.9076,8.9132,47800.0
2005-07-26 09:45:00,15.87,15.9,15.86,15.9,13800.0,8.9189,8.9357,8.9132,8.9357,13800.0
2005-07-26 09:50:00,15.88,15.88,15.83,15.86,62400.0,8.9245,8.9245,8.8964,8.9132,62400.0
2005-07-26 09:55:00,15.88,15.93,15.86,15.91,19400.0,8.9245,8.9526,8.9132,8.9413,19400.0
2005-07-26 10:00:00,15.9,15.92,15.81,15.81,25000.0,8.9357,8.947,8.8851,8.8851,25000.0
2005-07-26 10:05:00,15.81,15.82,15.77,15.78,105400.0,8.8851,8.8908,8.8627,8.8683,105400.0
2005-07-26 10:10:00,15.77,15.81,15.76,15.76,38000.0,8.8627,8.8851,8.857,8.857,38000.0
2005-07-26 10:15:00,15.76,15.77,15.74,15.74,73600.0,8.857,8.8627,8.8458,8.8458,73600.0
2005-07-26 10:20:00,15.74,15.78,15.72,15.76,116200.0,8.8458,8.8683,8.8346,8.857,116200.0
2005-07-26 10:25:00,15.76,15.8,15.76,15.79,43200.0,8.857,8.8795,8.857,8.8739,43200.0
2005-07-26 10:30:00,15.78,15.81,15.76,15.76,104200.0,8.8683,8.8851,8.857,8.857,104200.0
2005-07-26 10:35:00,15.76,15.77,15.74,15.74,17400.0,8.857,8.8627,8.8458,8.8458,17400.0
2005-07-26 10:40:00,15.74,15.74,15.74,15.74,105000.0,8.8458,8.8458,8.8458,8.8458,105000.0
2005-07-26 10:45:00,15.74,15.74,15.7,15.71,109600.0,8.8458,8.8458,8.8233,8.8289,109600.0
2005-07-26 10:50:00,15.71,15.72,15.69,15.69,31000.0,8.8289,8.8346,8.8177,8.8177,31000.0
2005-07-26 10:55:00,15.69,15.7,15.69,15.7,13200.0,8.8177,8.8233,8.8177,8.8233,13200.0
2005-07-26 11:00:00,15.7,15.74,15.7,15.72,28600.0,8.8233,8.8458,8.8233,8.8346,28600.0
2005-07-26 11:05:00,15.71,15.72,15.71,15.71,24800.0,8.8289,8.8346,8.8289,8.8289,24800.0
2005-07-26 11:10:00,15.7,15.71,15.7,15.7,15800.0,8.8233,8.8289,8.8233,8.8233,15800.0
2005-07-26 11:15:00,15.7,15.71,15.68,15.68,30800.0,8.8233,8.8289,8.8121,8.8121,30800.0
2005-07-26 11:20:00,15.68,15.68,15.67,15.67,14600.0,8.8121,8.8121,8.8065,8.8065,14600.0
2005-07-26 11:25:00,15.67,15.68,15.64,15.64,166600.0,8.8065,8.8121,8.7896,8.7896,166600.0
2005-07-26 11:30:00,15.65,15.69,15.6,15.61,92000.0,8.7952,8.8177,8.7671,8.7727,92000.0
2005-07-26 11:35:00,15.61,15.65,15.61,15.65,34600.0,8.7727,8.7952,8.7727,8.7952,34600.0
2005-07-26 11:40:00,15.65,15.65,15.65,15.65,29800.0,8.7952,8.7952,8.7952,8.7952,29800.0
2005-07-26 11:45:00,15.64,15.64,15.56,15.56,74600.0,8.7896,8.7896,8.7446,8.7446,74600.0
2005-07-26 11:50:00,15.56,15.57,15.55,15.56,43000.0,8.7446,8.7503,8.739,8.7446,43000.0
2005-07-26 11:55:00,15.56,15.56,15.53,15.56,48200.0,8.7446,8.7446,8.7278,8.7446,48200.0
2005-07-26 12:00:00,15.56,15.6,15.56,15.59,26000.0,8.7446,8.7671,8.7446,8.7615,26000.0
2005-07-26 12:05:00,15.59,15.6,15.58,15.58,34800.0,8.7615,8.7671,8.7559,8.7559,34800.0
2005-07-26 12:10:00,15.59,15.61,15.58,15.61,41400.0,8.7615,8.7727,8.7559,8.7727,41400.0
2005-07-26 12:15:00,15.61,15.61,15.55,15.55,38200.0,8.7727,8.7727,8.739,8.739,38200.0
2005-07-26 12:20:00,15.55,15.55,15.5,15.5,42800.0,8.739,8.739,8.7109,8.7109,42800.0
2005-07-26 12:25:00,15.51,15.55,15.49,15.49,115600.0,8.7165,8.739,8.7053,8.7053,115600.0
2005-07-26 12:30:00,15.49,15.5,15.49,15.5,32400.0,8.7053,8.7109,8.7053,8.7109,32400.0
2005-07-26 12:35:00,15.5,15.5,15.49,15.49,56800.0,8.7109,8.7109,8.7053,8.7053,56800.0
2005-07-26 12:40:00,15.49,15.51,15.49,15.49,19800.0,8.7053,8.7165,8.7053,8.7053,19800.0
2005-07-26 12:45:00,15.5,15.53,15.49,15.51,64800.0,8.7109,8.7278,8.7053,8.7165,64800.0
2005-07-26 12:50:00,15.51,15.56,15.51,15.54,31400.0,8.7165,8.7446,8.7165,8.7334,31400.0
2005-07-26 12:55:00,15.55,15.58,15.54,15.54,28400.0,8.739,8.7559,8.7334,8.7334,28400.0
2005-07-26 13:00:00,15.54,15.57,15.54,15.57,24800.0,8.7334,8.7503,8.7334,8.7503,24800.0
2005-07-26 13:05:00,15.57,15.57,15.55,15.55,22200.0,8.7503,8.7503,8.739,8.739,22200.0
2005-07-26 13:10:00,15.55,15.55,15.55,15.55,13800.0,8.739,8.739,8.739,8.739,13800.0
2005-07-26 13:15:00,15.55,15.56,15.55,15.55,20800.0,8.739,8.7446,8.739,8.739,20800.0
2005-07-26 13:20:00,15.55,15.55,15.53,15.53,20400.0,8.739,8.739,8.7278,8.7278,20400.0
2005-07-26 13:25:00,15.53,15.54,15.52,15.52,64200.0,8.7278,8.7334,8.7222,8.7222,64200.0
2005-07-26 13:30:00,15.52,15.54,15.51,15.54,27600.0,8.7222,8.7334,8.7165,8.7334,27600.0
2005-07-26 13:35:00,15.53,15.57,15.53,15.57,11600.0,8.7278,8.7503,8.7278,8.7503,11600.0
2005-07-26 13:40:00,15.57,15.57,15.56,15.56,33400.0,8.7503,8.7503,8.7446,8.7446,33400.0
2005-07-26 13:45:00,15.56,15.59,15.56,15.59,44600.0,8.7446,8.7615,8.7446,8.7615,44600.0
2005-07-26 13:50:00,15.59,15.65,15.59,15.61,52600.0,8.7615,8.7952,8.7615,8.7727,52600.0
2005-07-26 13:55:00,15.61,15.61,15.58,15.58,28400.0,8.7727,8.7727,8.7559,8.7559,28400.0
2005-07-26 14:00:00,15.59,15.64,15.58,15.63,65000.0,8.7615,8.7896,8.7559,8.784,65000.0
2005-07-26 14:05:00,15.63,15.64,15.61,15.63,47200.0,8.784,8.7896,8.7727,8.784,47200.0
2005-07-26 14:10:00,15.64,15.67,15.63,15.65,36800.0,8.7896,8.8065,8.784,8.7952,36800.0
2005-07-26 14:15:00,15.67,15.72,15.67,15.72,51400.0,8.8065,8.8346,8.8065,8.8346,51400.0
2005-07-26 14:20:00,15.72,15.77,15.68,15.73,68800.0,8.8346,8.8627,8.8121,8.8402,68800.0
2005-07-26 14:25:00,15.74,15.74,15.71,15.72,23000.0,8.8458,8.8458,8.8289,8.8346,23000.0
2005-07-26 14:30:00,15.72,15.74,15.72,15.73,51800.0,8.8346,8.8458,8.8346,8.8402,51800.0
2005-07-26 14:35:00,15.74,15.76,15.73,15.76,27600.0,8.8458,8.857,8.8402,8.857,27600.0
2005-07-26 14:40:00,15.76,15.77,15.75,15.77,63400.0,8.857,8.8627,8.8514,8.8627,63400.0
2005-07-26 14:45:00,15.77,15.8,15.77,15.79,59800.0,8.8627,8.8795,8.8627,8.8739,59800.0
2005-07-26 14:50:00,15.8,15.81,15.79,15.79,29800.0,8.8795,8.8851,8.8739,8.8739,29800.0
2005-07-26 14:55:00,15.79,15.79,15.77,15.78,41600.0,8.8739,8.8739,8.8627,8.8683,41600.0
2005-07-26 15:00:00,15.78,15.79,15.77,15.78,76200.0,8.8683,8.8739,8.8627,8.8683,76200.0
2005-07-26 15:05:00,15.78,15.79,15.78,15.79,34000.0,8.8683,8.8739,8.8683,8.8739,34000.0
2005-07-26 15:10:00,15.79,15.79,15.78,15.78,25200.0,8.8739,8.8739,8.8683,8.8683,25200.0
2005-07-26 15:15:00,15.77,15.79,15.74,15.78,117600.0,8.8627,8.8739,8.8458,8.8683,117600.0
2005-07-26 15:20:00,15.77,15.78,15.77,15.77,22200.0,8.8627,8.8683,8.8627,8.8627,22200.0
2005-07-26 15:25:00,15.77,15.77,15.73,15.74,31200.0,8.8627,8.8627,8.8402,8.8458,31200.0
2005-07-26 15:30:00,15.74,15.77,15.74,15.77,48800.0,8.8458,8.8627,8.8458,8.8627,48800.0
2005-07-26 15:35:00,15.76,15.77,15.76,15.77,102400.0,8.857,8.8627,8.857,8.8627,102400.0
2005-07-26 15:40:00,15.77,15.77,15.76,15.76,28800.0,8.8627,8.8627,8.857,8.857,28800.0
2005-07-26 15:45:00,15.76,15.78,15.76,15.78,64600.0,8.857,8.8683,8.857,8.8683,64600.0
2005-07-26 15:50:00,15.78,15.8,15.78,15.8,91000.0,8.8683,8.8795,8.8683,8.8795,91000.0
2005-07-26 15:55:00,15.79,15.81,15.78,15.8,156800.0,8.8739,8.8851,8.8683,8.8795,156800.0
2005-07-27 09:30:00,15.04,15.05,14.91,15.04,984800.0,8.4524,8.458,8.3793,8.4524,984800.0
2005-07-27 09:35:00,15.04,15.17,15.03,15.09,714800.0,8.4524,8.5255,8.4468,8.4805,714800.0
2005-07-27 09:40:00,15.09,15.42,15.08,15.38,429600.0,8.4805,8.666,8.4749,8.6435,429600.0
2005-07-27 09:45:00,15.38,15.51,15.24,15.38,471000.0,8.6435,8.7165,8.5648,8.6435,471000.0
2005-07-27 09:50:00,15.4,15.4,15.35,15.37,153800.0,8.6547,8.6547,8.6266,8.6379,153800.0
2005-07-27 09:55:00,15.36,15.36,15.29,15.35,143200.0,8.6322,8.6322,8.5929,8.6266,143200.0
2005-07-27 10:00:00,15.33,15.37,15.24,15.27,118800.0,8.6154,8.6379,8.5648,8.5817,118800.0
2005-07-27 10:05:00,15.28,15.31,15.22,15.3,188000.0,8.5873,8.6041,8.5536,8.5985,188000.0
2005-07-27 10:10:00,15.3,15.41,15.28,15.4,179200.0,8.5985,8.6603,8.5873,8.6547,179200.0
2005-07-27 10:15:00,15.42,15.47,15.41,15.45,408800.0,8.666,8.6941,8.6603,8.6828,408800.0
2005-07-27 10:20:00,15.45,15.47,15.42,15.43,94200.0,8.6828,8.6941,8.666,8.6716,94200.0
2005-07-27 10:25:00,15.43,15.46,15.42,15.45,84200.0,8.6716,8.6884,8.666,8.6828,84200.0
2005-07-27 10:30:00,15.44,15.49,15.4,15.47,109800.0,8.6772,8.7053,8.6547,8.6941,109800.0
2005-07-27 10:35:00,15.47,15.85,15.47,15.85,468400.0,8.6941,8.9076,8.6941,8.9076,468400.0
2005-07-27 10:40:00,15.85,15.88,15.65,15.66,994000.0,8.9076,8.9245,8.7952,8.8008,994000.0
2005-07-27 10:45:00,15.65,15.72,15.65,15.68,319800.0,8.7952,8.8346,8.7952,8.8121,319800.0
2005-07-27 10:50:00,15.68,15.69,15.56,15.59,159000.0,8.8121,8.8177,8.7446,8.7615,159000.0
2005-07-27 10:55:00,15.59,15.64,15.58,15.64,89200.0,8.7615,8.7896,8.7559,8.7896,89200.0
2005-07-27 11:00:00,15.63,15.68,15.63,15.65,103800.0,8.784,8.8121,8.784,8.7952,103800.0
2005-07-27 11:05:00,15.65,15.75,15.65,15.72,115400.0,8.7952,8.8514,8.7952,8.8346,115400.0
2005-07-27 11:10:00,15.73,15.81,15.73,15.81,179600.0,8.8402,8.8851,8.8402,8.8851,179600.0
2005-07-27 11:15:00,15.81,15.86,15.8,15.81,240200.0,8.8851,8.9132,8.8795,8.8851,240200.0
2005-07-27 11:20:00,15.8,15.81,15.7,15.7,114400.0,8.8795,8.8851,8.8233,8.8233,114400.0
2005-07-27 11:25:00,15.7,15.8,15.69,15.69,95400.0,8.8233,8.8795,8.8177,8.8177,95400.0
2005-07-27 11:30:00,15.69,15.69,15.67,15.67,28800.0,8.8177,8.8177,8.8065,8.8065,28800.0
2005-07-27 11:35:00,15.66,15.67,15.63,15.63,28000.0,8.8008,8.8065,8.784,8.784,28000.0
2005-07-27 11:40:00,15.63,15.63,15.6,15.61,34000.0,8.784,8.784,8.7671,8.7727,34000.0
2005-07-27 11:45:00,15.6,15.63,15.6,15.61,34400.0,8.7671,8.784,8.7671,8.7727,34400.0
2005-07-27 11:50:00,15.61,15.66,15.61,15.65,105000.0,8.7727,8.8008,8.7727,8.7952,105000.0
2005-07-27 11:55:00,15.65,15.72,15.65,15.72,40200.0,8.7952,8.8346,8.7952,8.8346,40200.0
2005-07-27 12:00:00,15.72,15.91,15.72,15.91,200400.0,8.8346,8.9413,8.8346,8.9413,200400.0
2005-07-27 12:05:00,15.92,16.01,15.92,16.01,160600.0,8.947,8.9975,8.947,8.9975,160600.0
2005-07-27 12:10:00,16.0,16.05,15.99,16.02,112000.0,8.9919,9.02,8.9863,9.0032,112000.0
2005-07-27 12:15:00,16.03,16.09,16.0,16.0,95600.0,9.0088,9.0425,8.9919,8.9919,95600.0
2005-07-27 12:20:00,16.0,16.01,15.93,15.93,60800.0,8.9919,8.9975,8.9526,8.9526,60800.0
2005-07-27 12:25:00,15.93,15.93,15.88,15.88,53600.0,8.9526,8.9526,8.9245,8.9245,53600.0
2005-07-27 12:30:00,15.89,15.9,15.88,15.9,94800.0,8.9301,8.9357,8.9245,8.9357,94800.0
2005-07-27 12:35:00,15.9,15.9,15.81,15.83,70000.0,8.9357,8.9357,8.8851,8.8964,70000.0
2005-07-27 12:40:00,15.83,15.84,15.79,15.8,21600.0,8.8964,8.902,8.8739,8.8795,21600.0
2005-07-27 12:45:00,15.8,15.8,15.74,15.77,50400.0,8.8795,8.8795,8.8458,8.8627,50400.0
2005-07-27 12:50:00,15.76,15.78,15.75,15.76,40800.0,8.857,8.8683,8.8514,8.857,40800.0
2005-07-27 12:55:00,15.76,15.76,15.7,15.72,32200.0,8.857,8.857,8.8233,8.8346,32200.0
2005-07-27 13:00:00,15.72,15.72,15.69,15.69,17000.0,8.8346,8.8346,8.8177,8.8177,17000.0
2005-07-27 13:05:00,15.68,15.69,15.63,15.66,43400.0,8.8121,8.8177,8.784,8.8008,43400.0
2005-07-27 13:10:00,15.67,15.68,15.67,15.68,17800.0,8.8065,8.8121,8.8065,8.8121,17800.0
2005-07-27 13:15:00,15.68,15.68,15.67,15.68,25800.0,8.8121,8.8121,8.8065,8.8121,25800.0
2005-07-27 13:20:00,15.68,15.69,15.67,15.67,31200.0,8.8121,8.8177,8.8065,8.8065,31200.0
2005-07-27 13:25:00,15.67,15.68,15.65,15.65,13000.0,8.8065,8.8121,8.7952,8.7952,13000.0
2005-07-27 13:30:00,15.65,15.76,15.65,15.76,123400.0,8.7952,8.857,8.7952,8.857,123400.0
2005-07-27 13:35:00,15.76,15.76,15.72,15.75,68800.0,8.857,8.857,8.8346,8.8514,68800.0
2005-07-27 13:40:00,15.74,15.76,15.74,15.74,27800.0,8.8458,8.857,8.8458,8.8458,27800.0
2005-07-27 13:45:00,15.74,15.74,15.65,15.67,31800.0,8.8458,8.8458,8.7952,8.8065,31800.0
2005-07-27 13:50:00,15.67,15.7,15.67,15.69,15800.0,8.8065,8.8233,8.8065,8.8177,15800.0
2005-07-27 13:55:00,15.69,15.72,15.67,15.72,59400.0,8.8177,8.8346,8.8065,8.8346,59400.0
2005-07-27 14:00:00,15.72,15.74,15.72,15.73,51200.0,8.8346,8.8458,8.8346,8.8402,51200.0
2005-07-27 14:05:00,15.73,15.74,15.72,15.74,37400.0,8.8402,8.8458,8.8346,8.8458,37400.0
2005-07-27 14:10:00,15.74,15.76,15.7,15.71,119000.0,8.8458,8.857,8.8233,8.8289,119000.0
2005-07-27 14:15:00,15.71,15.78,15.68,15.78,84000.0,8.8289,8.8683,8.8121,8.8683,84000.0
2005-07-27 14:20:00,15.78,15.8,15.74,15.74,120200.0,8.8683,8.8795,8.8458,8.8458,120200.0
2005-07-27 14:25:00,15.74,15.75,15.72,15.73,52800.0,8.8458,8.8514,8.8346,8.8402,52800.0
2005-07-27 14:30:00,15.73,15.74,15.73,15.74,34600.0,8.8402,8.8458,8.8402,8.8458,34600.0
2005-07-27 14:35:00,15.74,15.74,15.68,15.71,58600.0,8.8458,8.8458,8.8121,8.8289,58600.0
2005-07-27 14:40:00,15.71,15.72,15.68,15.69,54600.0,8.8289,8.8346,8.8121,8.8177,54600.0
2005-07-27 14:45:00,15.7,15.71,15.69,15.71,9600.0,8.8233,8.8289,8.8177,8.8289,9600.0
2005-07-27 14:50:00,15.7,15.72,15.65,15.68,63600.0,8.8233,8.8346,8.7952,8.8121,63600.0
2005-07-27 14:55:00,15.68,15.69,15.68,15.68,17000.0,8.8121,8.8177,8.8121,8.8121,17000.0
2005-07-27 15:00:00,15.69,15.71,15.68,15.71,47600.0,8.8177,8.8289,8.8121,8.8289,47600.0
2005-07-27 15:05:00,15.72,15.72,15.71,15.71,20800.0,8.8346,8.8346,8.8289,8.8289,20800.0
2005-07-27 15:10:00,15.71,15.72,15.65,15.67,94400.0,8.8289,8.8346,8.7952,8.8065,94400.0
2005-07-27 15:15:00,15.66,15.7,15.65,15.7,44200.0,8.8008,8.8233,8.7952,8.8233,44200.0
2005-07-27 15:20:00,15.69,15.7,15.69,15.69,16000.0,8.8177,8.8233,8.8177,8.8177,16000.0
2005-07-27 15:25:00,15.69,15.74,15.69,15.72,105200.0,8.8177,8.8458,8.8177,8.8346,105200.0
2005-07-27 15:30:00,15.74,15.81,15.74,15.78,165800.0,8.8458,8.8851,8.8458,8.8683,165800.0
2005-07-27 15:35:00,15.78,15.78,15.72,15.74,74400.0,8.8683,8.8683,8.8346,8.8458,74400.0
2005-07-27 15:40:00,15.74,15.74,15.72,15.72,98000.0,8.8458,8.8458,8.8346,8.8346,98000.0
2005-07-27 15:45:00,15.71,15.74,15.7,15.7,56800.0,8.8289,8.8458,8.8233,8.8233,56800.0
2005-07-27 15:50:00,15.69,15.69,15.63,15.65,150600.0,8.8177,8.8177,8.784,8.7952,150600.0
2005-07-27 15:55:00,15.65,15.65,15.58,15.6,287400.0,8.7952,8.7952,8.7559,8.7671,287400.0
2005-07-28 09:30:00,15.63,15.65,15.55,15.56,87200.0,8.784,8.7952,8.739,8.7446,87200.0
2005-07-28 09:35:00,15.56,15.56,15.54,15.56,60200.0,8.7446,8.7446,8.7334,8.7446,60200.0
2005-07-28 09:40:00,15.56,15.62,15.55,15.61,56000.0,8.7446,8.7784,8.739,8.7727,56000.0
2005-07-28 09:45:00,15.61,15.64,15.6,15.64,81800.0,8.7727,8.7896,8.7671,8.7896,81800.0
2005-07-28 09:50:00,15.63,15.7,15.61,15.69,46200.0,8.784,8.8233,8.7727,8.8177,46200.0
2005-07-28 09:55:00,15.69,15.73,15.67,15.71,56200.0,8.8177,8.8402,8.8065,8.8289,56200.0
2005-07-28 10:00:00,15.71,15.78,15.7,15.76,73000.0,8.8289,8.8683,8.8233,8.857,73000.0
2005-07-28 10:05:00,15.75,15.76,15.7,15.7,87200.0,8.8514,8.857,8.8233,8.8233,87200.0
2005-07-28 10:10:00,15.7,15.78,15.69,15.77,68600.0,8.8233,8.8683,8.8177,8.8627,68600.0
2005-07-28 10:15:00,15.77,15.77,15.72,15.74,71200.0,8.8627,8.8627,8.8346,8.8458,71200.0
2005-07-28 10:20:00,15.74,15.76,15.65,15.67,87800.0,8.8458,8.857,8.7952,8.8065,87800.0
2005-07-28 10:25:00,15.68,15.73,15.67,15.72,98600.0,8.8121,8.8402,8.8065,8.8346,98600.0
2005-07-28 10:30:00,15.72,15.73,15.71,15.71,28800.0,8.8346,8.8402,8.8289,8.8289,28800.0
2005-07-28 10:35:00,15.72,15.78,15.72,15.74,51000.0,8.8346,8.8683,8.8346,8.8458,51000.0
2005-07-28 10:40:00,15.74,15.77,15.72,15.72,56400.0,8.8458,8.8627,8.8346,8.8346,56400.0
2005-07-28 10:45:00,15.73,15.76,15.72,15.76,28000.0,8.8402,8.857,8.8346,8.857,28000.0
2005-07-28 10:50:00,15.76,15.78,15.74,15.74,36400.0,8.857,8.8683,8.8458,8.8458,36400.0
2005-07-28 10:55:00,15.74,15.76,15.72,15.74,37400.0,8.8458,8.857,8.8346,8.8458,37400.0
2005-07-28 11:00:00,15.74,15.76,15.74,15.74,42000.0,8.8458,8.857,8.8458,8.8458,42000.0
2005-07-28 11:05:00,15.74,15.75,15.73,15.75,14600.0,8.8458,8.8514,8.8402,8.8514,14600.0
2005-07-28 11:10:00,15.74,15.74,15.72,15.74,26800.0,8.8458,8.8458,8.8346,8.8458,26800.0
2005-07-28 11:15:00,15.74,15.75,15.72,15.72,19000.0,8.8458,8.8514,8.8346,8.8346,19000.0
2005-07-28 11:20:00,15.73,15.74,15.7,15.7,27000.0,8.8402,8.8458,8.8233,8.8233,27000.0
2005-07-28 11:25:00,15.69,15.72,15.68,15.71,41400.0,8.8177,8.8346,8.8121,8.8289,41400.0
2005-07-28 11:30:00,15.71,15.71,15.69,15.7,28800.0,8.8289,8.8289,8.8177,8.8233,28800.0
2005-07-28 11:35:00,15.69,15.7,15.65,15.7,38600.0,8.8177,8.8233,8.7952,8.8233,38600.0
2005-07-28 11:40:00,15.7,15.76,15.7,15.75,44400.0,8.8233,8.857,8.8233,8.8514,44400.0
2005-07-28 11:45:00,15.74,15.75,15.74,15.75,25200.0,8.8458,8.8514,8.8458,8.8514,25200.0
2005-07-28 11:50:00,15.75,15.75,15.72,15.73,10200.0,8.8514,8.8514,8.8346,8.8402,10200.0
2005-07-28 11:55:00,15.74,15.74,15.73,15.74,10600.0,8.8458,8.8458,8.8402,8.8458,10600.0
2005-07-28 12:00:00,15.74,15.76,15.72,15.74,32000.0,8.8458,8.857,8.8346,8.8458,32000.0
2005-07-28 12:05:00,15.74,15.74,15.71,15.71,31400.0,8.8458,8.8458,8.8289,8.8289,31400.0
2005-07-28 12:10:00,15.71,15.74,15.71,15.74,19600.0,8.8289,8.8458,8.8289,8.8458,19600.0
2005-07-28 12:15:00,15.74,15.74,15.71,15.71,23800.0,8.8458,8.8458,8.8289,8.8289,23800.0
2005-07-28 12:20:00,15.7,15.73,15.7,15.73,16200.0,8.8233,8.8402,8.8233,8.8402,16200.0
2005-07-28 12:25:00,15.74,15.74,15.72,15.72,18200.0,8.8458,8.8458,8.8346,8.8346,18200.0
2005-07-28 12:30:00,15.72,15.74,15.71,15.74,22000.0,8.8346,8.8458,8.8289,8.8458,22000.0
2005-07-28 12:35:00,15.74,15.74,15.74,15.74,4600.0,8.8458,8.8458,8.8458,8.8458,4600.0
2005-07-28 12:40:00,15.74,15.78,15.74,15.75,38200.0,8.8458,8.8683,8.8458,8.8514,38200.0
2005-07-28 12:45:00,15.75,15.77,15.75,15.77,28000.0,8.8514,8.8627,8.8514,8.8627,28000.0
2005-07-28 12:50:00,15.76,15.78,15.75,15.76,27800.0,8.857,8.8683,8.8514,8.857,27800.0
2005-07-28 12:55:00,15.75,15.76,15.72,15.75,43800.0,8.8514,8.857,8.8346,8.8514,43800.0
2005-07-28 13:00:00,15.75,15.76,15.75,15.76,14600.0,8.8514,8.857,8.8514,8.857,14600.0
2005-07-28 13:05:00,15.77,15.77,15.76,15.76,9400.0,8.8627,8.8627,8.857,8.857,9400.0
2005-07-28 13:10:00,15.76,15.78,15.76,15.77,23000.0,8.857,8.8683,8.857,8.8627,23000.0
2005-07-28 13:15:00,15.77,15.78,15.77,15.78,16000.0,8.8627,8.8683,8.8627,8.8683,16000.0
2005-07-28 13:20:00,15.79,15.79,15.78,15.79,8400.0,8.8739,8.8739,8.8683,8.8739,8400.0
2005-07-28 13:25:00,15.79,15.81,15.78,15.8,27600.0,8.8739,8.8851,8.8683,8.8795,27600.0
2005-07-28 13:30:00,15.8,15.81,15.78,15.8,36000.0,8.8795,8.8851,8.8683,8.8795,36000.0
2005-07-28 13:35:00,15.8,15.83,15.8,15.83,21800.0,8.8795,8.8964,8.8795,8.8964,21800.0
2005-07-28 13:40:00,15.83,15.83,15.79,15.8,39200.0,8.8964,8.8964,8.8739,8.8795,39200.0
2005-07-28 13:45:00,15.8,15.81,15.8,15.8,14800.0,8.8795,8.8851,8.8795,8.8795,14800.0
2005-07-28 13:50:00,15.8,15.81,15.8,15.81,21000.0,8.8795,8.8851,8.8795,8.8851,21000.0
2005-07-28 13:55:00,15.81,15.81,15.8,15.8,7200.0,8.8851,8.8851,8.8795,8.8795,7200.0
2005-07-28 14:00:00,15.8,15.81,15.79,15.8,21000.0,8.8795,8.8851,8.8739,8.8795,21000.0
2005-07-28 14:05:00,15.8,15.81,15.8,15.81,9400.0,8.8795,8.8851,8.8795,8.8851,9400.0
2005-07-28 14:10:00,15.81,15.84,15.81,15.84,25600.0,8.8851,8.902,8.8851,8.902,25600.0
2005-07-28 14:15:00,15.84,15.84,15.81,15.81,18800.0,8.902,8.902,8.8851,8.8851,18800.0
2005-07-28 14:20:00,15.81,15.83,15.81,15.81,18400.0,8.8851,8.8964,8.8851,8.8851,18400.0
2005-07-28 14:25:00,15.81,15.84,15.81,15.84,26000.0,8.8851,8.902,8.8851,8.902,26000.0
2005-07-28 14:30:00,15.83,15.85,15.82,15.83,29000.0,8.8964,8.9076,8.8908,8.8964,29000.0
2005-07-28 14:35:00,15.83,15.84,15.82,15.84,23200.0,8.8964,8.902,8.8908,8.902,23200.0
2005-07-28 14:40:00,15.84,15.86,15.84,15.85,32600.0,8.902,8.9132,8.902,8.9076,32600.0
2005-07-28 14:45:00,15.85,15.88,15.84,15.87,33200.0,8.9076,8.9245,8.902,8.9189,33200.0
2005-07-28 14:50:00,15.87,15.88,15.85,15.88,28800.0,8.9189,8.9245,8.9076,8.9245,28800.0
2005-07-28 14:55:00,15.88,15.9,15.88,15.88,33600.0,8.9245,8.9357,8.9245,8.9245,33600.0
2005-07-28 15:00:00,15.88,15.88,15.85,15.86,22600.0,8.9245,8.9245,8.9076,8.9132,22600.0
2005-07-28 15:05:00,15.85,15.85,15.85,15.85,14200.0,8.9076,8.9076,8.9076,8.9076,14200.0
2005-07-28 15:10:00,15.85,15.86,15.84,15.85,16800.0,8.9076,8.9132,8.902,8.9076,16800.0
2005-07-28 15:15:00,15.84,15.87,15.84,15.86,44800.0,8.902,8.9189,8.902,8.9132,44800.0
2005-07-28 15:20:00,15.86,15.88,15.85,15.88,21200.0,8.9132,8.9245,8.9076,8.9245,21200.0
2005-07-28 15:25:00,15.87,15.88,15.86,15.88,26000.0,8.9189,8.9245,8.9132,8.9245,26000.0
2005-07-28 15:30:00,15.88,15.9,15.88,15.88,54200.0,8.9245,8.9357,8.9245,8.9245,54200.0
2005-07-28 15:35:00,15.88,15.89,15.88,15.88,48200.0,8.9245,8.9301,8.9245,8.9245,48200.0
2005-07-28 15:40:00,15.89,15.89,15.81,15.81,116000.0,8.9301,8.9301,8.8851,8.8851,116000.0
2005-07-28 15:45:00,15.81,15.85,15.79,15.79,189000.0,8.8851,8.9076,8.8739,8.8739,189000.0
2005-07-28 15:50:00,15.79,15.8,15.76,15.77,149600.0,8.8739,8.8795,8.857,8.8627,149600.0
2005-07-28 15:55:00,15.78,15.81,15.76,15.79,214400.0,8.8683,8.8851,8.857,8.8739,214400.0
2005-07-29 09:30:00,15.65,15.75,15.61,15.71,131400.0,8.7952,8.8514,8.7727,8.8289,131400.0
2005-07-29 09:35:00,15.71,15.71,15.58,15.6,79800.0,8.8289,8.8289,8.7559,8.7671,79800.0
2005-07-29 09:40:00,15.6,15.65,15.56,15.6,54400.0,8.7671,8.7952,8.7446,8.7671,54400.0
2005-07-29 09:45:00,15.59,15.59,15.52,15.56,117000.0,8.7615,8.7615,8.7222,8.7446,117000.0
2005-07-29 09:50:00,15.56,15.58,15.55,15.58,47400.0,8.7446,8.7559,8.739,8.7559,47400.0
2005-07-29 09:55:00,15.56,15.63,15.55,15.58,67200.0,8.7446,8.784,8.739,8.7559,67200.0
2005-07-29 10:00:00,15.58,15.63,15.56,15.6,128000.0,8.7559,8.784,8.7446,8.7671,128000.0
2005-07-29 10:05:00,15.6,15.69,15.57,15.58,75400.0,8.7671,8.8177,8.7503,8.7559,75400.0
2005-07-29 10:10:00,15.58,15.63,15.58,15.62,49600.0,8.7559,8.784,8.7559,8.7784,49600.0
2005-07-29 10:15:00,15.61,15.65,15.59,15.63,98600.0,8.7727,8.7952,8.7615,8.784,98600.0
2005-07-29 10:20:00,15.62,15.67,15.59,15.63,41400.0,8.7784,8.8065,8.7615,8.784,41400.0
2005-07-29 10:25:00,15.64,15.67,15.64,15.65,38200.0,8.7896,8.8065,8.7896,8.7952,38200.0
2005-07-29 10:30:00,15.65,15.68,15.64,15.65,40800.0,8.7952,8.8121,8.7896,8.7952,40800.0
2005-07-29 10:35:00,15.65,15.71,15.65,15.69,37000.0,8.7952,8.8289,8.7952,8.8177,37000.0
2005-07-29 10:40:00,15.68,15.7,15.65,15.67,44200.0,8.8121,8.8233,8.7952,8.8065,44200.0
2005-07-29 10:45:00,15.67,15.68,15.63,15.67,21000.0,8.8065,8.8121,8.784,8.8065,21000.0
2005-07-29 10:50:00,15.65,15.67,15.62,15.67,37200.0,8.7952,8.8065,8.7784,8.8065,37200.0
2005-07-29 10:55:00,15.67,15.67,15.63,15.63,23600.0,8.8065,8.8065,8.784,8.784,23600.0
2005-07-29 11:00:00,15.64,15.67,15.64,15.65,24600.0,8.7896,8.8065,8.7896,8.7952,24600.0
2005-07-29 11:05:00,15.65,15.65,15.6,15.65,42600.0,8.7952,8.7952,8.7671,8.7952,42600.0
2005-07-29 11:10:00,15.65,15.65,15.64,15.65,3400.0,8.7952,8.7952,8.7896,8.7952,3400.0
2005-07-29 11:15:00,15.65,15.67,15.63,15.63,39600.0,8.7952,8.8065,8.784,8.784,39600.0
2005-07-29 11:20:00,15.63,15.65,15.61,15.63,19200.0,8.784,8.7952,8.7727,8.784,19200.0
2005-07-29 11:25:00,15.63,15.65,15.62,15.62,15400.0,8.784,8.7952,8.7784,8.7784,15400.0
2005-07-29 11:30:00,15.62,15.65,15.62,15.63,25400.0,8.7784,8.7952,8.7784,8.784,25400.0
2005-07-29 11:35:00,15.63,15.65,15.58,15.59,20200.0,8.784,8.7952,8.7559,8.7615,20200.0
2005-07-29 11:40:00,15.59,15.6,15.56,15.58,9600.0,8.7615,8.7671,8.7446,8.7559,9600.0
2005-07-29 11:45:00,15.58,15.62,15.56,15.56,48600.0,8.7559,8.7784,8.7446,8.7446,48600.0
2005-07-29 11:50:00,15.56,15.56,15.54,15.56,60600.0,8.7446,8.7446,8.7334,8.7446,60600.0
2005-07-29 11:55:00,15.55,15.57,15.5,15.52,70400.0,8.739,8.7503,8.7109,8.7222,70400.0
2005-07-29 12:00:00,15.51,15.55,15.51,15.55,61000.0,8.7165,8.739,8.7165,8.739,61000.0
2005-07-29 12:05:00,15.55,15.56,15.54,15.54,29800.0,8.739,8.7446,8.7334,8.7334,29800.0
2005-07-29 12:10:00,15.53,15.58,15.51,15.54,181600.0,8.7278,8.7559,8.7165,8.7334,181600.0
2005-07-29 12:15:00,15.54,15.67,15.49,15.51,228400.0,8.7334,8.8065,8.7053,8.7165,228400.0
2005-07-29 12:20:00,15.5,15.5,15.47,15.48,90400.0,8.7109,8.7109,8.6941,8.6997,90400.0
2005-07-29 12:25:00,15.47,15.5,15.47,15.47,63600.0,8.6941,8.7109,8.6941,8.6941,63600.0
2005-07-29 12:30:00,15.47,15.48,15.45,15.48,56600.0,8.6941,8.6997,8.6828,8.6997,56600.0
2005-07-29 12:35:00,15.47,15.5,15.46,15.5,62800.0,8.6941,8.7109,8.6884,8.7109,62800.0
2005-07-29 12:40:00,15.5,15.52,15.48,15.51,12800.0,8.7109,8.7222,8.6997,8.7165,12800.0
2005-07-29 12:45:00,15.5,15.5,15.48,15.49,15800.0,8.7109,8.7109,8.6997,8.7053,15800.0
2005-07-29 12:50:00,15.49,15.51,15.44,15.49,38400.0,8.7053,8.7165,8.6772,8.7053,38400.0
2005-07-29 12:55:00,15.49,15.49,15.47,15.49,13400.0,8.7053,8.7053,8.6941,8.7053,13400.0
2005-07-29 13:00:00,15.49,15.51,15.49,15.5,19200.0,8.7053,8.7165,8.7053,8.7109,19200.0
2005-07-29 13:05:00,15.51,15.53,15.51,15.53,12000.0,8.7165,8.7278,8.7165,8.7278,12000.0
2005-07-29 13:10:00,15.53,15.58,15.53,15.57,41400.0,8.7278,8.7559,8.7278,8.7503,41400.0
2005-07-29 13:15:00,15.57,15.57,15.54,15.56,24400.0,8.7503,8.7503,8.7334,8.7446,24400.0
2005-07-29 13:20:00,15.56,15.57,15.56,15.56,17400.0,8.7446,8.7503,8.7446,8.7446,17400.0
2005-07-29 13:25:00,15.56,15.57,15.55,15.56,20400.0,8.7446,8.7503,8.739,8.7446,20400.0
2005-07-29 13:30:00,15.56,15.57,15.55,15.55,12400.0,8.7446,8.7503,8.739,8.739,12400.0
2005-07-29 13:35:00,15.55,15.56,15.54,15.54,12800.0,8.739,8.7446,8.7334,8.7334,12800.0
2005-07-29 13:40:00,15.55,15.55,15.53,15.55,33600.0,8.739,8.739,8.7278,8.739,33600.0
2005-07-29 13:45:00,15.55,15.56,15.54,15.55,35000.0,8.739,8.7446,8.7334,8.739,35000.0
2005-07-29 13:50:00,15.54,15.6,15.54,15.6,46200.0,8.7334,8.7671,8.7334,8.7671,46200.0
2005-07-29 13:55:00,15.59,15.62,15.59,15.62,28200.0,8.7615,8.7784,8.7615,8.7784,28200.0
2005-07-29 14:00:00,15.62,15.63,15.6,15.62,42200.0,8.7784,8.784,8.7671,8.7784,42200.0
2005-07-29 14:05:00,15.63,15.63,15.62,15.63,23400.0,8.784,8.784,8.7784,8.784,23400.0
2005-07-29 14:10:00,15.63,15.63,15.6,15.6,54000.0,8.784,8.784,8.7671,8.7671,54000.0
2005-07-29 14:15:00,15.6,15.6,15.57,15.58,26800.0,8.7671,8.7671,8.7503,8.7559,26800.0
2005-07-29 14:20:00,15.59,15.63,15.58,15.61,92200.0,8.7615,8.784,8.7559,8.7727,92200.0
2005-07-29 14:25:00,15.61,15.61,15.56,15.59,17200.0,8.7727,8.7727,8.7446,8.7615,17200.0
2005-07-29 14:30:00,15.59,15.61,15.55,15.56,64400.0,8.7615,8.7727,8.739,8.7446,64400.0
2005-07-29 14:35:00,15.56,15.58,15.56,15.58,16800.0,8.7446,8.7559,8.7446,8.7559,16800.0
2005-07-29 14:40:00,15.57,15.57,15.56,15.56,18200.0,8.7503,8.7503,8.7446,8.7446,18200.0
2005-07-29 14:45:00,15.56,15.59,15.54,15.55,21200.0,8.7446,8.7615,8.7334,8.739,21200.0
2005-07-29 14:50:00,15.55,15.55,15.53,15.54,35600.0,8.739,8.739,8.7278,8.7334,35600.0
2005-07-29 14:55:00,15.54,15.57,15.54,15.56,50000.0,8.7334,8.7503,8.7334,8.7446,50000.0
2005-07-29 15:00:00,15.56,15.56,15.52,15.52,37600.0,8.7446,8.7446,8.7222,8.7222,37600.0
2005-07-29 15:05:00,15.52,15.53,15.49,15.49,39400.0,8.7222,8.7278,8.7053,8.7053,39400.0
2005-07-29 15:10:00,15.51,15.55,15.49,15.55,35800.0,8.7165,8.739,8.7053,8.739,35800.0
2005-07-29 15:15:00,15.55,15.56,15.51,15.54,26400.0,8.739,8.7446,8.7165,8.7334,26400.0
2005-07-29 15:20:00,15.55,15.56,15.53,15.56,32400.0,8.739,8.7446,8.7278,8.7446,32400.0
2005-07-29 15:25:00,15.56,15.56,15.55,15.55,16400.0,8.7446,8.7446,8.739,8.739,16400.0
2005-07-29 15:30:00,15.55,15.55,15.5,15.54,35800.0,8.739,8.739,8.7109,8.7334,35800.0
2005-07-29 15:35:00,15.53,15.54,15.51,15.54,30000.0,8.7278,8.7334,8.7165,8.7334,30000.0
2005-07-29 15:40:00,15.54,15.55,15.51,15.51,52800.0,8.7334,8.739,8.7165,8.7165,52800.0
2005-07-29 15:45:00,15.51,15.51,15.49,15.49,47000.0,8.7165,8.7165,8.7053,8.7053,47000.0
2005-07-29 15:50:00,15.49,15.5,15.49,15.49,39000.0,8.7053,8.7109,8.7053,8.7053,39000.0
2005-07-29 15:55:00,15.5,15.54,15.49,15.53,81800.0,8.7109,8.7334,8.7053,8.7278,81800.0
2005-08-01 09:30:00,15.53,15.59,15.52,15.57,53200.0,8.7278,8.7615,8.7222,8.7503,53200.0
2005-08-01 09:35:00,15.57,15.59,15.54,15.58,26200.0,8.7503,8.7615,8.7334,8.7559,26200.0
2005-08-01 09:40:00,15.58,15.58,15.54,15.54,41000.0,8.7559,8.7559,8.7334,8.7334,41000.0
2005-08-01 09:45:00,15.54,15.59,15.54,15.56,39800.0,8.7334,8.7615,8.7334,8.7446,39800.0
2005-08-01 09:50:00,15.57,15.59,15.55,15.56,38800.0,8.7503,8.7615,8.739,8.7446,38800.0
2005-08-01 09:55:00,15.56,15.56,15.54,15.54,25200.0,8.7446,8.7446,8.7334,8.7334,25200.0
2005-08-01 10:00:00,15.54,15.58,15.54,15.55,20600.0,8.7334,8.7559,8.7334,8.739,20600.0
2005-08-01 10:05:00,15.55,15.55,15.49,15.51,75000.0,8.739,8.739,8.7053,8.7165,75000.0
2005-08-01 10:10:00,15.51,15.56,15.51,15.55,15000.0,8.7165,8.7446,8.7165,8.739,15000.0
2005-08-01 10:15:00,15.55,15.57,15.47,15.49,38200.0,8.739,8.7503,8.6941,8.7053,38200.0
2005-08-01 10:20:00,15.49,15.54,15.49,15.52,24400.0,8.7053,8.7334,8.7053,8.7222,24400.0
2005-08-01 10:25:00,15.52,15.99,15.49,15.53,45000.0,8.7222,8.9863,8.7053,8.7278,45000.0
2005-08-01 10:30:00,15.53,15.54,15.51,15.52,22000.0,8.7278,8.7334,8.7165,8.7222,22000.0
2005-08-01 10:35:00,15.52,15.52,15.44,15.44,53200.0,8.7222,8.7222,8.6772,8.6772,53200.0
2005-08-01 10:40:00,15.46,15.47,15.41,15.42,37600.0,8.6884,8.6941,8.6603,8.666,37600.0
2005-08-01 10:45:00,15.42,15.45,15.4,15.45,34600.0,8.666,8.6828,8.6547,8.6828,34600.0
2005-08-01 10:50:00,15.45,15.5,15.45,15.48,26600.0,8.6828,8.7109,8.6828,8.6997,26600.0
2005-08-01 10:55:00,15.48,15.5,15.47,15.47,14200.0,8.6997,8.7109,8.6941,8.6941,14200.0
2005-08-01 11:00:00,15.47,15.49,15.47,15.49,12600.0,8.6941,8.7053,8.6941,8.7053,12600.0
2005-08-01 11:05:00,15.47,15.5,15.47,15.49,11600.0,8.6941,8.7109,8.6941,8.7053,11600.0
2005-08-01 11:10:00,15.49,15.5,15.46,15.46,11600.0,8.7053,8.7109,8.6884,8.6884,11600.0
2005-08-01 11:15:00,15.47,15.5,15.47,15.5,12600.0,8.6941,8.7109,8.6941,8.7109,12600.0
2005-08-01 11:20:00,15.49,15.5,15.48,15.5,10600.0,8.7053,8.7109,8.6997,8.7109,10600.0
2005-08-01 11:25:00,15.49,15.49,15.47,15.49,11600.0,8.7053,8.7053,8.6941,8.7053,11600.0
2005-08-01 11:30:00,15.49,15.52,15.49,15.51,8800.0,8.7053,8.7222,8.7053,8.7165,8800.0
2005-08-01 11:35:00,15.51,15.51,15.49,15.49,7200.0,8.7165,8.7165,8.7053,8.7053,7200.0
2005-08-01 11:40:00,15.5,15.52,15.49,15.5,15600.0,8.7109,8.7222,8.7053,8.7109,15600.0
2005-08-01 11:45:00,15.51,15.51,15.47,15.47,5800.0,8.7165,8.7165,8.6941,8.6941,5800.0
2005-08-01 11:50:00,15.47,15.49,15.47,15.47,6200.0,8.6941,8.7053,8.6941,8.6941,6200.0
2005-08-01 11:55:00,15.47,15.47,15.46,15.46,19200.0,8.6941,8.6941,8.6884,8.6884,19200.0
2005-08-01 12:00:00,15.47,15.51,15.46,15.47,12200.0,8.6941,8.7165,8.6884,8.6941,12200.0
2005-08-01 12:05:00,15.47,15.49,15.47,15.47,4000.0,8.6941,8.7053,8.6941,8.6941,4000.0
2005-08-01 12:10:00,15.47,15.48,15.47,15.47,5800.0,8.6941,8.6997,8.6941,8.6941,5800.0
2005-08-01 12:15:00,15.47,15.49,15.47,15.49,12600.0,8.6941,8.7053,8.6941,8.7053,12600.0
2005-08-01 12:20:00,15.47,15.49,15.46,15.46,21400.0,8.6941,8.7053,8.6884,8.6884,21400.0
2005-08-01 12:25:00,15.46,15.48,15.46,15.47,14400.0,8.6884,8.6997,8.6884,8.6941,14400.0
2005-08-01 12:30:00,15.46,15.48,15.45,15.45,31600.0,8.6884,8.6997,8.6828,8.6828,31600.0
2005-08-01 12:35:00,15.45,15.45,15.43,15.44,19200.0,8.6828,8.6828,8.6716,8.6772,19200.0
2005-08-01 12:40:00,15.44,15.45,15.42,15.42,16400.0,8.6772,8.6828,8.666,8.666,16400.0
2005-08-01 12:45:00,15.42,15.45,15.42,15.44,10600.0,8.666,8.6828,8.666,8.6772,10600.0
2005-08-01 12:50:00,15.44,15.45,15.44,15.45,14000.0,8.6772,8.6828,8.6772,8.6828,14000.0
2005-08-01 12:55:00,15.45,15.45,15.43,15.43,12400.0,8.6828,8.6828,8.6716,8.6716,12400.0
2005-08-01 13:00:00,15.44,15.45,15.42,15.42,19200.0,8.6772,8.6828,8.666,8.666,19200.0
2005-08-01 13:05:00,15.42,15.46,15.42,15.43,25200.0,8.666,8.6884,8.666,8.6716,25200.0
2005-08-01 13:10:00,15.43,15.43,15.4,15.4,25000.0,8.6716,8.6716,8.6547,8.6547,25000.0
2005-08-01 13:15:00,15.41,15.41,15.38,15.41,33200.0,8.6603,8.6603,8.6435,8.6603,33200.0
2005-08-01 13:20:00,15.41,15.42,15.4,15.41,14400.0,8.6603,8.666,8.6547,8.6603,14400.0
2005-08-01 13:25:00,15.41,15.42,15.4,15.42,17600.0,8.6603,8.666,8.6547,8.666,17600.0
2005-08-01 13:30:00,15.42,15.42,15.4,15.4,22600.0,8.666,8.666,8.6547,8.6547,22600.0
2005-08-01 13:35:00,15.4,15.42,15.4,15.42,15400.0,8.6547,8.666,8.6547,8.666,15400.0
2005-08-01 13:40:00,15.42,15.42,15.41,15.42,12000.0,8.666,8.666,8.6603,8.666,12000.0
2005-08-01 13:45:00,15.42,15.42,15.41,15.42,23000.0,8.666,8.666,8.6603,8.666,23000.0
2005-08-01 13:50:00,15.42,15.44,15.42,15.43,59600.0,8.666,8.6772,8.666,8.6716,59600.0
2005-08-01 13:55:00,15.43,15.44,15.43,15.43,11800.0,8.6716,8.6772,8.6716,8.6716,11800.0
2005-08-01 14:00:00,15.44,15.49,15.44,15.49,30600.0,8.6772,8.7053,8.6772,8.7053,30600.0
2005-08-01 14:05:00,15.49,15.51,15.49,15.51,30800.0,8.7053,8.7165,8.7053,8.7165,30800.0
2005-08-01 14:10:00,15.51,15.54,15.51,15.52,22000.0,8.7165,8.7334,8.7165,8.7222,22000.0
2005-08-01 14:15:00,15.53,15.55,15.51,15.53,15800.0,8.7278,8.739,8.7165,8.7278,15800.0
2005-08-01 14:20:00,15.53,15.58,15.53,15.58,22200.0,8.7278,8.7559,8.7278,8.7559,22200.0
2005-08-01 14:25:00,15.56,15.58,15.56,15.56,13000.0,8.7446,8.7559,8.7446,8.7446,13000.0
2005-08-01 14:30:00,15.56,15.59,15.54,15.56,32600.0,8.7446,8.7615,8.7334,8.7446,32600.0
2005-08-01 14:35:00,15.56,15.56,15.53,15.55,15600.0,8.7446,8.7446,8.7278,8.739,15600.0
2005-08-01 14:40:00,15.55,15.57,15.53,15.56,26200.0,8.739,8.7503,8.7278,8.7446,26200.0
2005-08-01 14:45:00,15.56,15.56,15.55,15.56,14200.0,8.7446,8.7446,8.739,8.7446,14200.0
2005-08-01 14:50:00,15.56,15.56,15.54,15.55,13000.0,8.7446,8.7446,8.7334,8.739,13000.0
2005-08-01 14:55:00,15.54,15.55,15.52,15.52,18200.0,8.7334,8.739,8.7222,8.7222,18200.0
2005-08-01 15:00:00,15.52,15.54,15.51,15.52,24600.0,8.7222,8.7334,8.7165,8.7222,24600.0
2005-08-01 15:05:00,15.52,15.56,15.52,15.56,24600.0,8.7222,8.7446,8.7222,8.7446,24600.0
2005-08-01 15:10:00,15.55,15.56,15.54,15.55,9200.0,8.739,8.7446,8.7334,8.739,9200.0
2005-08-01 15:15:00,15.55,15.56,15.55,15.56,19000.0,8.739,8.7446,8.739,8.7446,19000.0
2005-08-01 15:20:00,15.56,15.57,15.54,15.56,36200.0,8.7446,8.7503,8.7334,8.7446,36200.0
2005-08-01 15:25:00,15.56,15.58,15.55,15.55,28000.0,8.7446,8.7559,8.739,8.739,28000.0
2005-08-01 15:30:00,15.56,15.57,15.56,15.57,15000.0,8.7446,8.7503,8.7446,8.7503,15000.0
2005-08-01 15:35:00,15.57,15.57,15.52,15.53,69800.0,8.7503,8.7503,8.7222,8.7278,69800.0
2005-08-01 15:40:00,15.53,15.54,15.53,15.54,47800.0,8.7278,8.7334,8.7278,8.7334,47800.0
2005-08-01 15:45:00,15.54,15.55,15.53,15.54,22000.0,8.7334,8.739,8.7278,8.7334,22000.0
2005-08-01 15:50:00,15.54,15.55,15.49,15.49,50400.0,8.7334,8.739,8.7053,8.7053,50400.0
2005-08-01 15:55:00,15.49,15.51,15.45,15.48,419000.0,8.7053,8.7165,8.6828,8.6997,419000.0
2005-08-02 09:30:00,15.54,15.65,15.49,15.62,142600.0,8.7334,8.7952,8.7053,8.7784,142600.0
2005-08-02 09:35:00,15.62,15.62,15.54,15.55,41200.0,8.7784,8.7784,8.7334,8.739,41200.0
2005-08-02 09:40:00,15.55,15.58,15.53,15.54,59600.0,8.739,8.7559,8.7278,8.7334,59600.0
2005-08-02 09:45:00,15.55,15.55,15.51,15.51,21800.0,8.739,8.739,8.7165,8.7165,21800.0
2005-08-02 09:50:00,15.51,15.58,15.48,15.49,57200.0,8.7165,8.7559,8.6997,8.7053,57200.0
2005-08-02 09:55:00,15.48,15.49,15.45,15.47,31200.0,8.6997,8.7053,8.6828,8.6941,31200.0
2005-08-02 10:00:00,15.49,15.52,15.47,15.49,29200.0,8.7053,8.7222,8.6941,8.7053,29200.0
2005-08-02 10:05:00,15.49,15.51,15.47,15.49,43600.0,8.7053,8.7165,8.6941,8.7053,43600.0
2005-08-02 10:10:00,15.48,15.54,15.48,15.52,67200.0,8.6997,8.7334,8.6997,8.7222,67200.0
2005-08-02 10:15:00,15.51,15.56,15.51,15.55,16800.0,8.7165,8.7446,8.7165,8.739,16800.0
2005-08-02 10:20:00,15.55,15.56,15.55,15.56,19200.0,8.739,8.7446,8.739,8.7446,19200.0
2005-08-02 10:25:00,15.56,15.6,15.56,15.56,25400.0,8.7446,8.7671,8.7446,8.7446,25400.0
2005-08-02 10:30:00,15.57,15.6,15.56,15.6,22200.0,8.7503,8.7671,8.7446,8.7671,22200.0
2005-08-02 10:35:00,15.6,15.65,15.6,15.65,14600.0,8.7671,8.7952,8.7671,8.7952,14600.0
2005-08-02 10:40:00,15.65,15.67,15.62,15.65,40800.0,8.7952,8.8065,8.7784,8.7952,40800.0
2005-08-02 10:45:00,15.65,15.69,15.63,15.65,24400.0,8.7952,8.8177,8.784,8.7952,24400.0
2005-08-02 10:50:00,15.66,15.67,15.65,15.65,26600.0,8.8008,8.8065,8.7952,8.7952,26600.0
2005-08-02 10:55:00,15.65,15.65,15.6,15.6,20200.0,8.7952,8.7952,8.7671,8.7671,20200.0
2005-08-02 11:00:00,15.6,15.6,15.55,15.56,38000.0,8.7671,8.7671,8.739,8.7446,38000.0
2005-08-02 11:05:00,15.56,15.56,15.53,15.53,39800.0,8.7446,8.7446,8.7278,8.7278,39800.0
2005-08-02 11:10:00,15.53,15.55,15.53,15.53,37200.0,8.7278,8.739,8.7278,8.7278,37200.0
2005-08-02 11:15:00,15.53,15.56,15.53,15.56,8000.0,8.7278,8.7446,8.7278,8.7446,8000.0
2005-08-02 11:20:00,15.56,15.57,15.52,15.52,17400.0,8.7446,8.7503,8.7222,8.7222,17400.0
2005-08-02 11:25:00,15.52,15.52,15.51,15.51,26000.0,8.7222,8.7222,8.7165,8.7165,26000.0
2005-08-02 11:30:00,15.51,15.55,15.5,15.53,71200.0,8.7165,8.739,8.7109,8.7278,71200.0
2005-08-02 11:35:00,15.52,15.54,15.52,15.54,10800.0,8.7222,8.7334,8.7222,8.7334,10800.0
2005-08-02 11:40:00,15.54,15.56,15.53,15.56,18400.0,8.7334,8.7446,8.7278,8.7446,18400.0
2005-08-02 11:45:00,15.56,15.57,15.55,15.57,23400.0,8.7446,8.7503,8.739,8.7503,23400.0
2005-08-02 11:50:00,15.57,15.6,15.57,15.57,20400.0,8.7503,8.7671,8.7503,8.7503,20400.0
2005-08-02 11:55:00,15.58,15.58,15.57,15.58,11200.0,8.7559,8.7559,8.7503,8.7559,11200.0
2005-08-02 12:00:00,15.57,15.58,15.57,15.57,10800.0,8.7503,8.7559,8.7503,8.7503,10800.0
2005-08-02 12:05:00,15.58,15.58,15.56,15.56,13000.0,8.7559,8.7559,8.7446,8.7446,13000.0
2005-08-02 12:10:00,15.55,15.55,15.54,15.55,13600.0,8.739,8.739,8.7334,8.739,13600.0
2005-08-02 12:15:00,15.56,15.58,15.55,15.57,15400.0,8.7446,8.7559,8.739,8.7503,15400.0
2005-08-02 12:20:00,15.58,15.6,15.57,15.58,20400.0,8.7559,8.7671,8.7503,8.7559,20400.0
2005-08-02 12:25:00,15.58,15.59,15.56,15.59,9400.0,8.7559,8.7615,8.7446,8.7615,9400.0
2005-08-02 12:30:00,15.58,15.59,15.56,15.58,10600.0,8.7559,8.7615,8.7446,8.7559,10600.0
2005-08-02 12:35:00,15.57,15.57,15.56,15.57,1800.0,8.7503,8.7503,8.7446,8.7503,1800.0
2005-08-02 12:40:00,15.57,15.58,15.57,15.58,5800.0,8.7503,8.7559,8.7503,8.7559,5800.0
2005-08-02 12:45:00,15.58,15.58,15.58,15.58,15200.0,8.7559,8.7559,8.7559,8.7559,15200.0
2005-08-02 12:50:00,15.58,15.59,15.57,15.58,11200.0,8.7559,8.7615,8.7503,8.7559,11200.0
2005-08-02 12:55:00,15.57,15.58,15.57,15.57,2800.0,8.7503,8.7559,8.7503,8.7503,2800.0
2005-08-02 13:00:00,15.56,15.56,15.55,15.55,3400.0,8.7446,8.7446,8.739,8.739,3400.0
2005-08-02 13:05:00,15.55,15.55,15.55,15.55,6000.0,8.739,8.739,8.739,8.739,6000.0
2005-08-02 13:10:00,15.55,15.56,15.55,15.56,5400.0,8.739,8.7446,8.739,8.7446,5400.0
2005-08-02 13:15:00,15.55,15.56,15.54,15.55,13200.0,8.739,8.7446,8.7334,8.739,13200.0
2005-08-02 13:20:00,15.55,15.55,15.51,15.53,35000.0,8.739,8.739,8.7165,8.7278,35000.0
2005-08-02 13:25:00,15.53,15.53,15.52,15.52,8000.0,8.7278,8.7278,8.7222,8.7222,8000.0
2005-08-02 13:30:00,15.52,15.53,15.52,15.53,9800.0,8.7222,8.7278,8.7222,8.7278,9800.0
2005-08-02 13:35:00,15.53,15.53,15.53,15.53,3200.0,8.7278,8.7278,8.7278,8.7278,3200.0
2005-08-02 13:40:00,15.54,15.55,15.47,15.47,86600.0,8.7334,8.739,8.6941,8.6941,86600.0
2005-08-02 13:45:00,15.47,15.51,15.47,15.49,31400.0,8.6941,8.7165,8.6941,8.7053,31400.0
2005-08-02 13:50:00,15.49,15.49,15.48,15.49,14400.0,8.7053,8.7053,8.6997,8.7053,14400.0
2005-08-02 13:55:00,15.49,15.5,15.49,15.5,13600.0,8.7053,8.7109,8.7053,8.7109,13600.0
2005-08-02 14:00:00,15.49,15.54,15.49,15.54,21000.0,8.7053,8.7334,8.7053,8.7334,21000.0
2005-08-02 14:05:00,15.54,15.56,15.54,15.55,23400.0,8.7334,8.7446,8.7334,8.739,23400.0
2005-08-02 14:10:00,15.55,15.61,15.55,15.6,37800.0,8.739,8.7727,8.739,8.7671,37800.0
2005-08-02 14:15:00,15.59,15.59,15.56,15.56,11200.0,8.7615,8.7615,8.7446,8.7446,11200.0
2005-08-02 14:20:00,15.56,15.56,15.55,15.55,3600.0,8.7446,8.7446,8.739,8.739,3600.0
2005-08-02 14:25:00,15.55,15.56,15.53,15.53,8400.0,8.739,8.7446,8.7278,8.7278,8400.0
2005-08-02 14:30:00,15.53,15.56,15.53,15.55,28400.0,8.7278,8.7446,8.7278,8.739,28400.0
2005-08-02 14:35:00,15.56,15.58,15.56,15.57,14000.0,8.7446,8.7559,8.7446,8.7503,14000.0
2005-08-02 14:40:00,15.57,15.59,15.57,15.58,11200.0,8.7503,8.7615,8.7503,8.7559,11200.0
2005-08-02 14:45:00,15.58,15.58,15.56,15.57,27200.0,8.7559,8.7559,8.7446,8.7503,27200.0
2005-08-02 14:50:00,15.57,15.58,15.57,15.57,16600.0,8.7503,8.7559,8.7503,8.7503,16600.0
2005-08-02 14:55:00,15.58,15.58,15.56,15.56,15600.0,8.7559,8.7559,8.7446,8.7446,15600.0
2005-08-02 15:00:00,15.56,15.56,15.53,15.55,26200.0,8.7446,8.7446,8.7278,8.739,26200.0
2005-08-02 15:05:00,15.55,15.57,15.55,15.57,13600.0,8.739,8.7503,8.739,8.7503,13600.0
2005-08-02 15:10:00,15.56,15.57,15.55,15.57,25600.0,8.7446,8.7503,8.739,8.7503,25600.0
2005-08-02 15:15:00,15.57,15.58,15.53,15.53,70600.0,8.7503,8.7559,8.7278,8.7278,70600.0
2005-08-02 15:20:00,15.54,15.55,15.49,15.53,49200.0,8.7334,8.739,8.7053,8.7278,49200.0
2005-08-02 15:25:00,15.54,15.56,15.53,15.56,13400.0,8.7334,8.7446,8.7278,8.7446,13400.0
2005-08-02 15:30:00,15.56,15.56,15.53,15.54,33600.0,8.7446,8.7446,8.7278,8.7334,33600.0
2005-08-02 15:35:00,15.54,15.59,15.53,15.56,51000.0,8.7334,8.7615,8.7278,8.7446,51000.0
2005-08-02 15:40:00,15.56,15.58,15.56,15.58,22000.0,8.7446,8.7559,8.7446,8.7559,22000.0
2005-08-02 15:45:00,15.57,15.59,15.57,15.58,33400.0,8.7503,8.7615,8.7503,8.7559,33400.0
2005-08-02 15:50:00,15.58,15.6,15.58,15.59,37000.0,8.7559,8.7671,8.7559,8.7615,37000.0
2005-08-02 15:55:00,15.59,15.59,15.56,15.59,80600.0,8.7615,8.7615,8.7446,8.7615,80600.0
2005-08-03 09:30:00,15.49,15.52,15.44,15.45,52200.0,8.7053,8.7222,8.6772,8.6828,52200.0
2005-08-03 09:35:00,15.47,15.51,15.46,15.49,22200.0,8.6941,8.7165,8.6884,8.7053,22200.0
2005-08-03 09:40:00,15.52,15.53,15.49,15.5,25800.0,8.7222,8.7278,8.7053,8.7109,25800.0
2005-08-03 09:45:00,15.51,15.52,15.49,15.49,17400.0,8.7165,8.7222,8.7053,8.7053,17400.0
2005-08-03 09:50:00,15.49,15.49,15.41,15.43,88200.0,8.7053,8.7053,8.6603,8.6716,88200.0
2005-08-03 09:55:00,15.43,15.43,15.34,15.34,48200.0,8.6716,8.6716,8.621,8.621,48200.0
2005-08-03 10:00:00,15.33,15.38,15.33,15.35,35000.0,8.6154,8.6435,8.6154,8.6266,35000.0
2005-08-03 10:05:00,15.35,15.38,15.35,15.37,30600.0,8.6266,8.6435,8.6266,8.6379,30600.0
2005-08-03 10:10:00,15.36,15.38,15.35,15.37,20200.0,8.6322,8.6435,8.6266,8.6379,20200.0
2005-08-03 10:15:00,15.37,15.37,15.34,15.34,24000.0,8.6379,8.6379,8.621,8.621,24000.0
2005-08-03 10:20:00,15.34,15.38,15.33,15.37,22800.0,8.621,8.6435,8.6154,8.6379,22800.0
2005-08-03 10:25:00,15.37,15.38,15.34,15.34,18000.0,8.6379,8.6435,8.621,8.621,18000.0
2005-08-03 10:30:00,15.33,15.35,15.29,15.33,40200.0,8.6154,8.6266,8.5929,8.6154,40200.0
2005-08-03 10:35:00,15.33,15.36,15.33,15.35,29800.0,8.6154,8.6322,8.6154,8.6266,29800.0
2005-08-03 10:40:00,15.35,15.35,15.34,15.35,19400.0,8.6266,8.6266,8.621,8.6266,19400.0
2005-08-03 10:45:00,15.35,15.38,15.35,15.37,71200.0,8.6266,8.6435,8.6266,8.6379,71200.0
2005-08-03 10:50:00,15.37,15.37,15.36,15.37,17200.0,8.6379,8.6379,8.6322,8.6379,17200.0
2005-08-03 10:55:00,15.37,15.37,15.35,15.35,31600.0,8.6379,8.6379,8.6266,8.6266,31600.0
2005-08-03 11:00:00,15.35,15.37,15.35,15.36,23400.0,8.6266,8.6379,8.6266,8.6322,23400.0
2005-08-03 11:05:00,15.37,15.37,15.35,15.36,22200.0,8.6379,8.6379,8.6266,8.6322,22200.0
2005-08-03 11:10:00,15.36,15.38,15.36,15.38,52000.0,8.6322,8.6435,8.6322,8.6435,52000.0
2005-08-03 11:15:00,15.38,15.38,15.36,15.38,76200.0,8.6435,8.6435,8.6322,8.6435,76200.0
2005-08-03 11:20:00,15.38,15.39,15.36,15.38,181200.0,8.6435,8.6491,8.6322,8.6435,181200.0
2005-08-03 11:25:00,15.38,15.39,15.38,15.39,600.0,8.6435,8.6491,8.6435,8.6491,600.0
2005-08-03 11:30:00,15.38,15.39,15.38,15.39,16400.0,8.6435,8.6491,8.6435,8.6491,16400.0
2005-08-03 11:35:00,15.39,15.39,15.39,15.39,9200.0,8.6491,8.6491,8.6491,8.6491,9200.0
2005-08-03 11:40:00,15.38,15.4,15.38,15.4,24000.0,8.6435,8.6547,8.6435,8.6547,24000.0
2005-08-03 11:45:00,15.4,15.4,15.4,15.4,7000.0,8.6547,8.6547,8.6547,8.6547,7000.0
2005-08-03 11:50:00,15.4,15.4,15.38,15.39,14000.0,8.6547,8.6547,8.6435,8.6491,14000.0
2005-08-03 11:55:00,15.39,15.4,15.39,15.4,10800.0,8.6491,8.6547,8.6491,8.6547,10800.0
2005-08-03 12:00:00,15.4,15.4,15.4,15.4,58800.0,8.6547,8.6547,8.6547,8.6547,58800.0
2005-08-03 12:05:00,15.4,15.4,15.4,15.4,4600.0,8.6547,8.6547,8.6547,8.6547,4600.0
2005-08-03 12:10:00,15.4,15.4,15.39,15.39,24200.0,8.6547,8.6547,8.6491,8.6491,24200.0
2005-08-03 12:15:00,15.4,15.4,15.39,15.4,8800.0,8.6547,8.6547,8.6491,8.6547,8800.0
2005-08-03 12:20:00,15.4,15.46,15.4,15.44,88800.0,8.6547,8.6884,8.6547,8.6772,88800.0
2005-08-03 12:25:00,15.44,15.46,15.43,15.46,22400.0,8.6772,8.6884,8.6716,8.6884,22400.0
2005-08-03 12:30:00,15.46,15.47,15.46,15.47,4800.0,8.6884,8.6941,8.6884,8.6941,4800.0
2005-08-03 12:35:00,15.47,15.49,15.47,15.47,29000.0,8.6941,8.7053,8.6941,8.6941,29000.0
2005-08-03 12:40:00,15.47,15.49,15.47,15.48,4400.0,8.6941,8.7053,8.6941,8.6997,4400.0
2005-08-03 12:45:00,15.48,15.51,15.47,15.51,20000.0,8.6997,8.7165,8.6941,8.7165,20000.0
2005-08-03 12:50:00,15.51,15.53,15.51,15.51,37400.0,8.7165,8.7278,8.7165,8.7165,37400.0
2005-08-03 12:55:00,15.52,15.56,15.52,15.55,80000.0,8.7222,8.7446,8.7222,8.739,80000.0
2005-08-03 13:00:00,15.54,15.54,15.54,15.54,4600.0,8.7334,8.7334,8.7334,8.7334,4600.0
2005-08-03 13:05:00,15.54,15.54,15.51,15.51,17200.0,8.7334,8.7334,8.7165,8.7165,17200.0
2005-08-03 13:10:00,15.52,15.53,15.51,15.52,8600.0,8.7222,8.7278,8.7165,8.7222,8600.0
2005-08-03 13:15:00,15.53,15.54,15.52,15.53,8400.0,8.7278,8.7334,8.7222,8.7278,8400.0
2005-08-03 13:20:00,15.54,15.55,15.51,15.55,103000.0,8.7334,8.739,8.7165,8.739,103000.0
2005-08-03 13:25:00,15.55,15.57,15.55,15.56,14200.0,8.739,8.7503,8.739,8.7446,14200.0
2005-08-03 13:30:00,15.56,15.57,15.56,15.57,10000.0,8.7446,8.7503,8.7446,8.7503,10000.0
2005-08-03 13:35:00,15.57,15.57,15.55,15.55,17400.0,8.7503,8.7503,8.739,8.739,17400.0
2005-08-03 13:40:00,15.54,15.56,15.54,15.56,9400.0,8.7334,8.7446,8.7334,8.7446,9400.0
2005-08-03 13:45:00,15.56,15.58,15.56,15.58,16600.0,8.7446,8.7559,8.7446,8.7559,16600.0
2005-08-03 13:50:00,15.58,15.59,15.58,15.59,18000.0,8.7559,8.7615,8.7559,8.7615,18000.0
2005-08-03 13:55:00,15.59,15.59,15.57,15.58,6600.0,8.7615,8.7615,8.7503,8.7559,6600.0
2005-08-03 14:00:00,15.58,15.59,15.58,15.58,30600.0,8.7559,8.7615,8.7559,8.7559,30600.0
2005-08-03 14:05:00,15.58,15.58,15.58,15.58,7200.0,8.7559,8.7559,8.7559,8.7559,7200.0
2005-08-03 14:10:00,15.58,15.59,15.57,15.58,88000.0,8.7559,8.7615,8.7503,8.7559,88000.0
2005-08-03 14:15:00,15.58,15.59,15.58,15.59,8800.0,8.7559,8.7615,8.7559,8.7615,8800.0
2005-08-03 14:20:00,15.59,15.59,15.58,15.59,24600.0,8.7615,8.7615,8.7559,8.7615,24600.0
2005-08-03 14:25:00,15.59,15.59,15.56,15.56,47800.0,8.7615,8.7615,8.7446,8.7446,47800.0
2005-08-03 14:30:00,15.56,15.59,15.56,15.58,65400.0,8.7446,8.7615,8.7446,8.7559,65400.0
2005-08-03 14:35:00,15.58,15.59,15.58,15.59,15800.0,8.7559,8.7615,8.7559,8.7615,15800.0
2005-08-03 14:40:00,15.59,15.59,15.57,15.57,40800.0,8.7615,8.7615,8.7503,8.7503,40800.0
2005-08-03 14:45:00,15.57,15.57,15.57,15.57,36200.0,8.7503,8.7503,8.7503,8.7503,36200.0
2005-08-03 14:50:00,15.57,15.58,15.55,15.56,36200.0,8.7503,8.7559,8.739,8.7446,36200.0
2005-08-03 14:55:00,15.56,15.59,15.56,15.58,32400.0,8.7446,8.7615,8.7446,8.7559,32400.0
2005-08-03 15:00:00,15.58,15.58,15.55,15.55,5400.0,8.7559,8.7559,8.739,8.739,5400.0
2005-08-03 15:05:00,15.55,15.57,15.53,15.56,11400.0,8.739,8.7503,8.7278,8.7446,11400.0
2005-08-03 15:10:00,15.58,15.58,15.57,15.58,12000.0,8.7559,8.7559,8.7503,8.7559,12000.0
2005-08-03 15:15:00,15.58,15.58,15.56,15.58,7800.0,8.7559,8.7559,8.7446,8.7559,7800.0
2005-08-03 15:20:00,15.58,15.58,15.56,15.57,14600.0,8.7559,8.7559,8.7446,8.7503,14600.0
2005-08-03 15:25:00,15.57,15.58,15.56,15.58,12800.0,8.7503,8.7559,8.7446,8.7559,12800.0
2005-08-03 15:30:00,15.58,15.58,15.56,15.57,23400.0,8.7559,8.7559,8.7446,8.7503,23400.0
2005-08-03 15:35:00,15.56,15.58,15.56,15.58,34800.0,8.7446,8.7559,8.7446,8.7559,34800.0
2005-08-03 15:40:00,15.58,15.6,15.58,15.6,46000.0,8.7559,8.7671,8.7559,8.7671,46000.0
2005-08-03 15:45:00,15.6,15.62,15.6,15.61,37200.0,8.7671,8.7784,8.7671,8.7727,37200.0
2005-08-03 15:50:00,15.61,15.62,15.6,15.61,53200.0,8.7727,8.7784,8.7671,8.7727,53200.0
2005-08-03 15:55:00,15.61,15.62,15.59,15.61,71200.0,8.7727,8.7784,8.7615,8.7727,71200.0
2005-08-04 09:30:00,15.5,15.5,15.41,15.45,128800.0,8.7109,8.7109,8.6603,8.6828,128800.0
2005-08-04 09:35:00,15.46,15.47,15.4,15.46,21000.0,8.6884,8.6941,8.6547,8.6884,21000.0
2005-08-04 09:40:00,15.46,15.49,15.46,15.46,20000.0,8.6884,8.7053,8.6884,8.6884,20000.0
2005-08-04 09:45:00,15.45,15.45,15.38,15.41,39400.0,8.6828,8.6828,8.6435,8.6603,39400.0
2005-08-04 09:50:00,15.41,15.46,15.41,15.44,21000.0,8.6603,8.6884,8.6603,8.6772,21000.0
2005-08-04 09:55:00,15.42,15.44,15.4,15.42,26800.0,8.666,8.6772,8.6547,8.666,26800.0
2005-08-04 10:00:00,15.42,15.42,15.38,15.4,44800.0,8.666,8.666,8.6435,8.6547,44800.0
2005-08-04 10:05:00,15.4,15.43,15.4,15.4,33400.0,8.6547,8.6716,8.6547,8.6547,33400.0
2005-08-04 10:10:00,15.4,15.4,15.39,15.4,7400.0,8.6547,8.6547,8.6491,8.6547,7400.0
2005-08-04 10:15:00,15.4,15.41,15.38,15.38,10200.0,8.6547,8.6603,8.6435,8.6435,10200.0
2005-08-04 10:20:00,15.38,15.4,15.38,15.38,26400.0,8.6435,8.6547,8.6435,8.6435,26400.0
2005-08-04 10:25:00,15.38,15.39,15.38,15.38,15000.0,8.6435,8.6491,8.6435,8.6435,15000.0
2005-08-04 10:30:00,15.39,15.4,15.35,15.36,48800.0,8.6491,8.6547,8.6266,8.6322,48800.0
2005-08-04 10:35:00,15.36,15.36,15.34,15.35,34400.0,8.6322,8.6322,8.621,8.6266,34400.0
2005-08-04 10:40:00,15.36,15.36,15.34,15.34,13000.0,8.6322,8.6322,8.621,8.621,13000.0
2005-08-04 10:45:00,15.34,15.36,15.34,15.36,4600.0,8.621,8.6322,8.621,8.6322,4600.0
2005-08-04 10:50:00,15.36,15.37,15.36,15.37,1000.0,8.6322,8.6379,8.6322,8.6379,1000.0
2005-08-04 10:55:00,15.37,15.37,15.36,15.36,21200.0,8.6379,8.6379,8.6322,8.6322,21200.0
2005-08-04 11:00:00,15.36,15.38,15.35,15.37,24200.0,8.6322,8.6435,8.6266,8.6379,24200.0
2005-08-04 11:05:00,15.37,15.38,15.36,15.36,9400.0,8.6379,8.6435,8.6322,8.6322,9400.0
2005-08-04 11:10:00,15.36,15.37,15.36,15.37,4600.0,8.6322,8.6379,8.6322,8.6379,4600.0
2005-08-04 11:15:00,15.38,15.38,15.37,15.38,6000.0,8.6435,8.6435,8.6379,8.6435,6000.0
2005-08-04 11:20:00,15.38,15.38,15.38,15.38,1400.0,8.6435,8.6435,8.6435,8.6435,1400.0
2005-08-04 11:25:00,15.4,15.4,15.39,15.4,34000.0,8.6547,8.6547,8.6491,8.6547,34000.0
2005-08-04 11:30:00,15.4,15.4,15.38,15.39,18200.0,8.6547,8.6547,8.6435,8.6491,18200.0
2005-08-04 11:35:00,15.38,15.39,15.37,15.38,20200.0,8.6435,8.6491,8.6379,8.6435,20200.0
2005-08-04 11:40:00,15.38,15.38,15.37,15.38,13200.0,8.6435,8.6435,8.6379,8.6435,13200.0
2005-08-04 11:45:00,15.38,15.38,15.38,15.38,23000.0,8.6435,8.6435,8.6435,8.6435,23000.0
2005-08-04 11:50:00,15.38,15.38,15.38,15.38,20600.0,8.6435,8.6435,8.6435,8.6435,20600.0
2005-08-04 11:55:00,15.38,15.38,15.37,15.38,26200.0,8.6435,8.6435,8.6379,8.6435,26200.0
2005-08-04 12:00:00,15.38,15.38,15.37,15.38,20200.0,8.6435,8.6435,8.6379,8.6435,20200.0
2005-08-04 12:05:00,15.38,15.4,15.36,15.4,56600.0,8.6435,8.6547,8.6322,8.6547,56600.0
2005-08-04 12:10:00,15.39,15.4,15.38,15.39,8200.0,8.6491,8.6547,8.6435,8.6491,8200.0
2005-08-04 12:15:00,15.39,15.4,15.37,15.38,34400.0,8.6491,8.6547,8.6379,8.6435,34400.0
2005-08-04 12:20:00,15.39,15.39,15.37,15.38,27000.0,8.6491,8.6491,8.6379,8.6435,27000.0
2005-08-04 12:25:00,15.38,15.38,15.37,15.37,25400.0,8.6435,8.6435,8.6379,8.6379,25400.0
2005-08-04 12:30:00,15.37,15.38,15.36,15.38,5000.0,8.6379,8.6435,8.6322,8.6435,5000.0
2005-08-04 12:35:00,15.39,15.39,15.38,15.38,2600.0,8.6491,8.6491,8.6435,8.6435,2600.0
2005-08-04 12:40:00,15.38,15.38,15.38,15.38,18000.0,8.6435,8.6435,8.6435,8.6435,18000.0
2005-08-04 12:45:00,15.38,15.38,15.38,15.38,6800.0,8.6435,8.6435,8.6435,8.6435,6800.0
2005-08-04 12:50:00,15.38,15.4,15.38,15.38,20200.0,8.6435,8.6547,8.6435,8.6435,20200.0
2005-08-04 12:55:00,15.38,15.39,15.38,15.38,13600.0,8.6435,8.6491,8.6435,8.6435,13600.0
2005-08-04 13:00:00,15.38,15.4,15.38,15.39,5200.0,8.6435,8.6547,8.6435,8.6491,5200.0
2005-08-04 13:05:00,15.4,15.4,15.38,15.4,7600.0,8.6547,8.6547,8.6435,8.6547,7600.0
2005-08-04 13:10:00,15.39,15.4,15.39,15.39,1800.0,8.6491,8.6547,8.6491,8.6491,1800.0
2005-08-04 13:15:00,15.4,15.4,15.38,15.38,7000.0,8.6547,8.6547,8.6435,8.6435,7000.0
2005-08-04 13:20:00,15.38,15.39,15.38,15.38,82600.0,8.6435,8.6491,8.6435,8.6435,82600.0
2005-08-04 13:25:00,15.38,15.38,15.38,15.38,17000.0,8.6435,8.6435,8.6435,8.6435,17000.0
2005-08-04 13:30:00,15.38,15.38,15.37,15.38,111600.0,8.6435,8.6435,8.6379,8.6435,111600.0
2005-08-04 13:35:00,15.38,15.38,15.38,15.38,113200.0,8.6435,8.6435,8.6435,8.6435,113200.0
2005-08-04 13:40:00,15.38,15.4,15.38,15.4,12400.0,8.6435,8.6547,8.6435,8.6547,12400.0
2005-08-04 13:45:00,15.4,15.4,15.39,15.4,12800.0,8.6547,8.6547,8.6491,8.6547,12800.0
2005-08-04 13:50:00,15.4,15.4,15.38,15.38,51200.0,8.6547,8.6547,8.6435,8.6435,51200.0
2005-08-04 13:55:00,15.38,15.38,15.38,15.38,15200.0,8.6435,8.6435,8.6435,8.6435,15200.0
2005-08-04 14:00:00,15.38,15.38,15.37,15.38,237200.0,8.6435,8.6435,8.6379,8.6435,237200.0
2005-08-04 14:05:00,15.38,15.38,15.38,15.38,39600.0,8.6435,8.6435,8.6435,8.6435,39600.0
2005-08-04 14:10:00,15.38,15.4,15.38,15.39,53200.0,8.6435,8.6547,8.6435,8.6491,53200.0
2005-08-04 14:15:00,15.39,15.4,15.38,15.38,5800.0,8.6491,8.6547,8.6435,8.6435,5800.0
2005-08-04 14:20:00,15.4,15.4,15.38,15.4,24800.0,8.6547,8.6547,8.6435,8.6547,24800.0
2005-08-04 14:25:00,15.4,15.4,15.4,15.4,4400.0,8.6547,8.6547,8.6547,8.6547,4400.0
2005-08-04 14:30:00,15.39,15.39,15.38,15.39,67200.0,8.6491,8.6491,8.6435,8.6491,67200.0
2005-08-04 14:35:00,15.38,15.39,15.38,15.39,42600.0,8.6435,8.6491,8.6435,8.6491,42600.0
2005-08-04 14:40:00,15.39,15.4,15.38,15.39,32000.0,8.6491,8.6547,8.6435,8.6491,32000.0
2005-08-04 14:45:00,15.39,15.39,15.38,15.39,47600.0,8.6491,8.6491,8.6435,8.6491,47600.0
2005-08-04 14:50:00,15.39,15.39,15.38,15.38,12600.0,8.6491,8.6491,8.6435,8.6435,12600.0
2005-08-04 14:55:00,15.38,15.38,15.38,15.38,6000.0,8.6435,8.6435,8.6435,8.6435,6000.0
2005-08-04 15:00:00,15.38,15.4,15.38,15.4,23000.0,8.6435,8.6547,8.6435,8.6547,23000.0
2005-08-04 15:05:00,15.4,15.4,15.38,15.4,112600.0,8.6547,8.6547,8.6435,8.6547,112600.0
2005-08-04 15:10:00,15.4,15.42,15.4,15.4,18200.0,8.6547,8.666,8.6547,8.6547,18200.0
2005-08-04 15:15:00,15.4,15.43,15.4,15.42,16600.0,8.6547,8.6716,8.6547,8.666,16600.0
2005-08-04 15:20:00,15.43,15.43,15.4,15.4,25400.0,8.6716,8.6716,8.6547,8.6547,25400.0
2005-08-04 15:25:00,15.4,15.42,15.4,15.42,39400.0,8.6547,8.666,8.6547,8.666,39400.0
2005-08-04 15:30:00,15.42,15.42,15.4,15.4,26200.0,8.666,8.666,8.6547,8.6547,26200.0
2005-08-04 15:35:00,15.41,15.41,15.4,15.4,37200.0,8.6603,8.6603,8.6547,8.6547,37200.0
2005-08-04 15:40:00,15.4,15.4,15.4,15.4,18800.0,8.6547,8.6547,8.6547,8.6547,18800.0
2005-08-04 15:45:00,15.4,15.42,15.4,15.42,58200.0,8.6547,8.666,8.6547,8.666,58200.0
2005-08-04 15:50:00,15.42,15.42,15.4,15.4,71200.0,8.666,8.666,8.6547,8.6547,71200.0
2005-08-04 15:55:00,15.4,15.43,15.39,15.43,157200.0,8.6547,8.6716,8.6491,8.6716,157200.0
2005-08-05 09:30:00,15.38,15.43,15.36,15.38,101000.0,8.6435,8.6716,8.6322,8.6435,101000.0
2005-08-05 09:35:00,15.38,15.38,15.34,15.34,56000.0,8.6435,8.6435,8.621,8.621,56000.0
2005-08-05 09:40:00,15.34,15.4,15.34,15.4,34600.0,8.621,8.6547,8.621,8.6547,34600.0
2005-08-05 09:45:00,15.4,15.43,15.39,15.43,39800.0,8.6547,8.6716,8.6491,8.6716,39800.0
2005-08-05 09:50:00,15.43,15.47,15.42,15.43,25600.0,8.6716,8.6941,8.666,8.6716,25600.0
2005-08-05 09:55:00,15.42,15.43,15.39,15.4,27800.0,8.666,8.6716,8.6491,8.6547,27800.0
2005-08-05 10:00:00,15.4,15.4,15.35,15.36,65200.0,8.6547,8.6547,8.6266,8.6322,65200.0
2005-08-05 10:05:00,15.36,15.38,15.36,15.38,29600.0,8.6322,8.6435,8.6322,8.6435,29600.0
2005-08-05 10:10:00,15.38,15.42,15.38,15.42,17800.0,8.6435,8.666,8.6435,8.666,17800.0
2005-08-05 10:15:00,15.41,15.45,15.41,15.44,17200.0,8.6603,8.6828,8.6603,8.6772,17200.0
2005-08-05 10:20:00,15.43,15.44,15.38,15.4,33000.0,8.6716,8.6772,8.6435,8.6547,33000.0
2005-08-05 10:25:00,15.4,15.41,15.4,15.4,22200.0,8.6547,8.6603,8.6547,8.6547,22200.0
2005-08-05 10:30:00,15.4,15.44,15.4,15.44,19400.0,8.6547,8.6772,8.6547,8.6772,19400.0
2005-08-05 10:35:00,15.43,15.43,15.4,15.4,10600.0,8.6716,8.6716,8.6547,8.6547,10600.0
2005-08-05 10:40:00,15.4,15.42,15.37,15.39,47400.0,8.6547,8.666,8.6379,8.6491,47400.0
2005-08-05 10:45:00,15.4,15.43,15.4,15.42,32400.0,8.6547,8.6716,8.6547,8.666,32400.0
2005-08-05 10:50:00,15.42,15.44,15.4,15.43,9800.0,8.666,8.6772,8.6547,8.6716,9800.0
2005-08-05 10:55:00,15.44,15.44,15.4,15.4,13400.0,8.6772,8.6772,8.6547,8.6547,13400.0
2005-08-05 11:00:00,15.4,15.4,15.39,15.4,36200.0,8.6547,8.6547,8.6491,8.6547,36200.0
2005-08-05 11:05:00,15.4,15.4,15.39,15.4,35200.0,8.6547,8.6547,8.6491,8.6547,35200.0
2005-08-05 11:10:00,15.4,15.42,15.4,15.4,18600.0,8.6547,8.666,8.6547,8.6547,18600.0
2005-08-05 11:15:00,15.4,15.41,15.4,15.4,17400.0,8.6547,8.6603,8.6547,8.6547,17400.0
2005-08-05 11:20:00,15.4,15.42,15.4,15.41,30800.0,8.6547,8.666,8.6547,8.6603,30800.0
2005-08-05 11:25:00,15.41,15.41,15.38,15.38,47600.0,8.6603,8.6603,8.6435,8.6435,47600.0
2005-08-05 11:30:00,15.39,15.4,15.38,15.4,41800.0,8.6491,8.6547,8.6435,8.6547,41800.0
2005-08-05 11:35:00,15.4,15.4,15.4,15.4,14400.0,8.6547,8.6547,8.6547,8.6547,14400.0
2005-08-05 11:40:00,15.4,15.4,15.4,15.4,15600.0,8.6547,8.6547,8.6547,8.6547,15600.0
2005-08-05 11:45:00,15.4,15.44,15.4,15.44,11200.0,8.6547,8.6772,8.6547,8.6772,11200.0
2005-08-05 11:50:00,15.43,15.43,15.4,15.4,17200.0,8.6716,8.6716,8.6547,8.6547,17200.0
2005-08-05 11:55:00,15.4,15.4,15.4,15.4,23200.0,8.6547,8.6547,8.6547,8.6547,23200.0
2005-08-05 12:00:00,15.4,15.44,15.4,15.42,14600.0,8.6547,8.6772,8.6547,8.666,14600.0
2005-08-05 12:05:00,15.43,15.43,15.42,15.43,3200.0,8.6716,8.6716,8.666,8.6716,3200.0
2005-08-05 12:10:00,15.43,15.44,15.43,15.43,2000.0,8.6716,8.6772,8.6716,8.6716,2000.0
2005-08-05 12:15:00,15.43,15.44,15.42,15.44,11200.0,8.6716,8.6772,8.666,8.6772,11200.0
2005-08-05 12:20:00,15.44,15.46,15.42,15.46,13800.0,8.6772,8.6884,8.666,8.6884,13800.0
2005-08-05 12:25:00,15.47,15.47,15.47,15.47,7200.0,8.6941,8.6941,8.6941,8.6941,7200.0
2005-08-05 12:30:00,15.48,15.49,15.46,15.46,6400.0,8.6997,8.7053,8.6884,8.6884,6400.0
2005-08-05 12:35:00,15.46,15.47,15.46,15.47,4200.0,8.6884,8.6941,8.6884,8.6941,4200.0
2005-08-05 12:40:00,15.47,15.47,15.46,15.46,8600.0,8.6941,8.6941,8.6884,8.6884,8600.0
2005-08-05 12:45:00,15.46,15.47,15.46,15.47,5600.0,8.6884,8.6941,8.6884,8.6941,5600.0
2005-08-05 12:50:00,15.47,15.47,15.46,15.47,7200.0,8.6941,8.6941,8.6884,8.6941,7200.0
2005-08-05 12:55:00,15.47,15.47,15.47,15.47,5800.0,8.6941,8.6941,8.6941,8.6941,5800.0
2005-08-05 13:00:00,15.47,15.48,15.46,15.47,12000.0,8.6941,8.6997,8.6884,8.6941,12000.0
2005-08-05 13:05:00,15.46,15.47,15.46,15.46,5000.0,8.6884,8.6941,8.6884,8.6884,5000.0
2005-08-05 13:10:00,15.47,15.51,15.47,15.49,56000.0,8.6941,8.7165,8.6941,8.7053,56000.0
2005-08-05 13:15:00,15.5,15.5,15.49,15.49,19000.0,8.7109,8.7109,8.7053,8.7053,19000.0
2005-08-05 13:20:00,15.49,15.49,15.47,15.47,12400.0,8.7053,8.7053,8.6941,8.6941,12400.0
2005-08-05 13:25:00,15.47,15.48,15.47,15.47,17400.0,8.6941,8.6997,8.6941,8.6941,17400.0
2005-08-05 13:30:00,15.47,15.47,15.45,15.45,12800.0,8.6941,8.6941,8.6828,8.6828,12800.0
2005-08-05 13:35:00,15.45,15.46,15.43,15.43,13600.0,8.6828,8.6884,8.6716,8.6716,13600.0
2005-08-05 13:40:00,15.43,15.47,15.43,15.47,10600.0,8.6716,8.6941,8.6716,8.6941,10600.0
2005-08-05 13:45:00,15.44,15.44,15.4,15.4,18600.0,8.6772,8.6772,8.6547,8.6547,18600.0
2005-08-05 13:50:00,15.4,15.41,15.4,15.4,8000.0,8.6547,8.6603,8.6547,8.6547,8000.0
2005-08-05 13:55:00,15.4,15.4,15.4,15.4,1800.0,8.6547,8.6547,8.6547,8.6547,1800.0
2005-08-05 14:00:00,15.4,15.44,15.4,15.42,17600.0,8.6547,8.6772,8.6547,8.666,17600.0
2005-08-05 14:05:00,15.43,15.43,15.42,15.42,4000.0,8.6716,8.6716,8.666,8.666,4000.0
2005-08-05 14:10:00,15.42,15.42,15.4,15.4,6800.0,8.666,8.666,8.6547,8.6547,6800.0
2005-08-05 14:15:00,15.4,15.45,15.4,15.42,9800.0,8.6547,8.6828,8.6547,8.666,9800.0
2005-08-05 14:20:00,15.41,15.41,15.4,15.4,6800.0,8.6603,8.6603,8.6547,8.6547,6800.0
2005-08-05 14:25:00,15.4,15.43,15.4,15.4,7000.0,8.6547,8.6716,8.6547,8.6547,7000.0
2005-08-05 14:30:00,15.4,15.46,15.4,15.46,35400.0,8.6547,8.6884,8.6547,8.6884,35400.0
2005-08-05 14:35:00,15.46,15.47,15.43,15.43,23000.0,8.6884,8.6941,8.6716,8.6716,23000.0
2005-08-05 14:40:00,15.43,15.43,15.4,15.42,11600.0,8.6716,8.6716,8.6547,8.666,11600.0
2005-08-05 14:45:00,15.42,15.43,15.4,15.4,15400.0,8.666,8.6716,8.6547,8.6547,15400.0
2005-08-05 14:50:00,15.4,15.41,15.4,15.4,6600.0,8.6547,8.6603,8.6547,8.6547,6600.0
2005-08-05 14:55:00,15.4,15.4,15.4,15.4,11800.0,8.6547,8.6547,8.6547,8.6547,11800.0
2005-08-05 15:00:00,15.4,15.4,15.4,15.4,9200.0,8.6547,8.6547,8.6547,8.6547,9200.0
2005-08-05 15:05:00,15.4,15.4,15.4,15.4,8000.0,8.6547,8.6547,8.6547,8.6547,8000.0
2005-08-05 15:10:00,15.4,15.42,15.4,15.4,28200.0,8.6547,8.666,8.6547,8.6547,28200.0
2005-08-05 15:15:00,15.4,15.42,15.4,15.42,10200.0,8.6547,8.666,8.6547,8.666,10200.0
2005-08-05 15:20:00,15.41,15.42,15.41,15.42,19600.0,8.6603,8.666,8.6603,8.666,19600.0
2005-08-05 15:25:00,15.42,15.43,15.4,15.43,20200.0,8.666,8.6716,8.6547,8.6716,20200.0
2005-08-05 15:30:00,15.43,15.46,15.4,15.41,30600.0,8.6716,8.6884,8.6547,8.6603,30600.0
2005-08-05 15:35:00,15.41,15.44,15.4,15.43,18000.0,8.6603,8.6772,8.6547,8.6716,18000.0
2005-08-05 15:40:00,15.42,15.43,15.42,15.42,8000.0,8.666,8.6716,8.666,8.666,8000.0
2005-08-05 15:45:00,15.42,15.43,15.42,15.42,18800.0,8.666,8.6716,8.666,8.666,18800.0
2005-08-05 15:50:00,15.42,15.43,15.42,15.42,32600.0,8.666,8.6716,8.666,8.666,32600.0
2005-08-05 15:55:00,15.42,15.44,15.4,15.4,84400.0,8.666,8.6772,8.6547,8.6547,84400.0
2005-08-08 09:30:00,15.4,15.47,15.38,15.4,56800.0,8.6547,8.6941,8.6435,8.6547,56800.0
2005-08-08 09:35:00,15.4,15.46,15.38,15.39,35400.0,8.6547,8.6884,8.6435,8.6491,35400.0
2005-08-08 09:40:00,15.4,15.45,15.39,15.42,35000.0,8.6547,8.6828,8.6491,8.666,35000.0
2005-08-08 09:45:00,15.42,15.42,15.38,15.4,24200.0,8.666,8.666,8.6435,8.6547,24200.0
2005-08-08 09:50:00,15.39,15.46,15.39,15.45,46200.0,8.6491,8.6884,8.6491,8.6828,46200.0
2005-08-08 09:55:00,15.44,15.48,15.43,15.44,13000.0,8.6772,8.6997,8.6716,8.6772,13000.0
2005-08-08 10:00:00,15.42,15.46,15.4,15.44,29400.0,8.666,8.6884,8.6547,8.6772,29400.0
2005-08-08 10:05:00,15.43,15.44,15.4,15.4,9400.0,8.6716,8.6772,8.6547,8.6547,9400.0
2005-08-08 10:10:00,15.4,15.41,15.4,15.4,32000.0,8.6547,8.6603,8.6547,8.6547,32000.0
2005-08-08 10:15:00,15.4,15.43,15.4,15.41,23000.0,8.6547,8.6716,8.6547,8.6603,23000.0
2005-08-08 10:20:00,15.43,15.46,15.4,15.46,16600.0,8.6716,8.6884,8.6547,8.6884,16600.0
2005-08-08 10:25:00,15.45,15.47,15.44,15.46,39200.0,8.6828,8.6941,8.6772,8.6884,39200.0
2005-08-08 10:30:00,15.46,15.46,15.43,15.45,23000.0,8.6884,8.6884,8.6716,8.6828,23000.0
2005-08-08 10:35:00,15.43,15.43,15.4,15.4,14000.0,8.6716,8.6716,8.6547,8.6547,14000.0
2005-08-08 10:40:00,15.4,15.42,15.4,15.4,30000.0,8.6547,8.666,8.6547,8.6547,30000.0
2005-08-08 10:45:00,15.4,15.4,15.4,15.4,33800.0,8.6547,8.6547,8.6547,8.6547,33800.0
2005-08-08 10:50:00,15.4,15.4,15.4,15.4,26600.0,8.6547,8.6547,8.6547,8.6547,26600.0
2005-08-08 10:55:00,15.4,15.4,15.4,15.4,58400.0,8.6547,8.6547,8.6547,8.6547,58400.0
2005-08-08 11:00:00,15.4,15.43,15.4,15.43,34200.0,8.6547,8.6716,8.6547,8.6716,34200.0
2005-08-08 11:05:00,15.43,15.45,15.43,15.43,14200.0,8.6716,8.6828,8.6716,8.6716,14200.0
2005-08-08 11:10:00,15.43,15.43,15.43,15.43,16800.0,8.6716,8.6716,8.6716,8.6716,16800.0
2005-08-08 11:15:00,15.43,15.43,15.4,15.43,13400.0,8.6716,8.6716,8.6547,8.6716,13400.0
2005-08-08 11:20:00,15.43,15.46,15.43,15.46,12400.0,8.6716,8.6884,8.6716,8.6884,12400.0
2005-08-08 11:25:00,15.45,15.46,15.44,15.44,3200.0,8.6828,8.6884,8.6772,8.6772,3200.0
2005-08-08 11:30:00,15.45,15.45,15.42,15.42,8200.0,8.6828,8.6828,8.666,8.666,8200.0
2005-08-08 11:35:00,15.41,15.42,15.4,15.42,9400.0,8.6603,8.666,8.6547,8.666,9400.0
2005-08-08 11:40:00,15.41,15.41,15.4,15.4,12000.0,8.6603,8.6603,8.6547,8.6547,12000.0
2005-08-08 11:45:00,15.4,15.42,15.4,15.42,16600.0,8.6547,8.666,8.6547,8.666,16600.0
2005-08-08 11:50:00,15.42,15.42,15.4,15.4,4400.0,8.666,8.666,8.6547,8.6547,4400.0
2005-08-08 11:55:00,15.4,15.41,15.4,15.41,50600.0,8.6547,8.6603,8.6547,8.6603,50600.0
2005-08-08 12:00:00,15.41,15.43,15.41,15.42,18400.0,8.6603,8.6716,8.6603,8.666,18400.0
2005-08-08 12:05:00,15.42,15.45,15.42,15.43,21000.0,8.666,8.6828,8.666,8.6716,21000.0
2005-08-08 12:10:00,15.42,15.43,15.42,15.42,11400.0,8.666,8.6716,8.666,8.666,11400.0
2005-08-08 12:15:00,15.41,15.42,15.4,15.41,17200.0,8.6603,8.666,8.6547,8.6603,17200.0
2005-08-08 12:20:00,15.4,15.41,15.4,15.4,17000.0,8.6547,8.6603,8.6547,8.6547,17000.0
2005-08-08 12:25:00,15.4,15.4,15.4,15.4,55000.0,8.6547,8.6547,8.6547,8.6547,55000.0
2005-08-08 12:30:00,15.4,15.4,15.4,15.4,37600.0,8.6547,8.6547,8.6547,8.6547,37600.0
2005-08-08 12:35:00,15.4,15.4,15.4,15.4,153800.0,8.6547,8.6547,8.6547,8.6547,153800.0
2005-08-08 12:40:00,15.4,15.4,15.39,15.4,4200.0,8.6547,8.6547,8.6491,8.6547,4200.0
2005-08-08 12:45:00,15.4,15.4,15.38,15.38,127200.0,8.6547,8.6547,8.6435,8.6435,127200.0
2005-08-08 12:50:00,15.4,15.4,15.38,15.4,24000.0,8.6547,8.6547,8.6435,8.6547,24000.0
2005-08-08 12:55:00,15.4,15.4,15.38,15.39,3400.0,8.6547,8.6547,8.6435,8.6491,3400.0
2005-08-08 13:00:00,15.39,15.4,15.38,15.38,34000.0,8.6491,8.6547,8.6435,8.6435,34000.0
2005-08-08 13:05:00,15.38,15.4,15.38,15.38,14000.0,8.6435,8.6547,8.6435,8.6435,14000.0
2005-08-08 13:10:00,15.38,15.4,15.38,15.38,18200.0,8.6435,8.6547,8.6435,8.6435,18200.0
2005-08-08 13:15:00,15.39,15.4,15.38,15.39,118800.0,8.6491,8.6547,8.6435,8.6491,118800.0
2005-08-08 13:20:00,15.39,15.4,15.38,15.39,21800.0,8.6491,8.6547,8.6435,8.6491,21800.0
2005-08-08 13:25:00,15.39,15.4,15.39,15.39,5400.0,8.6491,8.6547,8.6491,8.6491,5400.0
2005-08-08 13:30:00,15.39,15.39,15.38,15.38,12800.0,8.6491,8.6491,8.6435,8.6435,12800.0
2005-08-08 13:35:00,15.4,15.4,15.38,15.39,10200.0,8.6547,8.6547,8.6435,8.6491,10200.0
2005-08-08 13:40:00,15.39,15.39,15.38,15.39,4200.0,8.6491,8.6491,8.6435,8.6491,4200.0
2005-08-08 13:45:00,15.39,15.39,15.38,15.39,10000.0,8.6491,8.6491,8.6435,8.6491,10000.0
2005-08-08 13:50:00,15.39,15.4,15.38,15.38,23800.0,8.6491,8.6547,8.6435,8.6435,23800.0
2005-08-08 13:55:00,15.39,15.4,15.38,15.39,11200.0,8.6491,8.6547,8.6435,8.6491,11200.0
2005-08-08 14:00:00,15.4,15.42,15.39,15.42,19800.0,8.6547,8.666,8.6491,8.666,19800.0
2005-08-08 14:05:00,15.41,15.42,15.38,15.39,21000.0,8.6603,8.666,8.6435,8.6491,21000.0
2005-08-08 14:10:00,15.39,15.4,15.38,15.39,26800.0,8.6491,8.6547,8.6435,8.6491,26800.0
2005-08-08 14:15:00,15.39,15.4,15.38,15.39,29200.0,8.6491,8.6547,8.6435,8.6491,29200.0
2005-08-08 14:20:00,15.39,15.39,15.39,15.39,77200.0,8.6491,8.6491,8.6491,8.6491,77200.0
2005-08-08 14:25:00,15.39,15.4,15.38,15.39,19600.0,8.6491,8.6547,8.6435,8.6491,19600.0
2005-08-08 14:30:00,15.39,15.4,15.38,15.39,18400.0,8.6491,8.6547,8.6435,8.6491,18400.0
2005-08-08 14:35:00,15.39,15.39,15.38,15.39,30600.0,8.6491,8.6491,8.6435,8.6491,30600.0
2005-08-08 14:40:00,15.4,15.4,15.38,15.4,18200.0,8.6547,8.6547,8.6435,8.6547,18200.0
2005-08-08 14:45:00,15.39,15.39,15.39,15.39,18800.0,8.6491,8.6491,8.6491,8.6491,18800.0
2005-08-08 14:50:00,15.39,15.39,15.39,15.39,7400.0,8.6491,8.6491,8.6491,8.6491,7400.0
2005-08-08 14:55:00,15.39,15.4,15.39,15.4,41400.0,8.6491,8.6547,8.6491,8.6547,41400.0
2005-08-08 15:00:00,15.4,15.4,15.39,15.39,14800.0,8.6547,8.6547,8.6491,8.6491,14800.0
2005-08-08 15:05:00,15.39,15.39,15.39,15.39,14200.0,8.6491,8.6491,8.6491,8.6491,14200.0
2005-08-08 15:10:00,15.39,15.4,15.39,15.4,20400.0,8.6491,8.6547,8.6491,8.6547,20400.0
2005-08-08 15:15:00,15.39,15.4,15.39,15.39,19400.0,8.6491,8.6547,8.6491,8.6491,19400.0
2005-08-08 15:20:00,15.39,15.4,15.35,15.35,144200.0,8.6491,8.6547,8.6266,8.6266,144200.0
2005-08-08 15:25:00,15.35,15.36,15.35,15.36,16600.0,8.6266,8.6322,8.6266,8.6322,16600.0
2005-08-08 15:30:00,15.36,15.39,15.36,15.37,35400.0,8.6322,8.6491,8.6322,8.6379,35400.0
2005-08-08 15:35:00,15.37,15.37,15.37,15.37,18200.0,8.6379,8.6379,8.6379,8.6379,18200.0
2005-08-08 15:40:00,15.37,15.37,15.36,15.36,35400.0,8.6379,8.6379,8.6322,8.6322,35400.0
2005-08-08 15:45:00,15.35,15.36,15.35,15.35,37600.0,8.6266,8.6322,8.6266,8.6266,37600.0
2005-08-08 15:50:00,15.36,15.36,15.35,15.36,66200.0,8.6322,8.6322,8.6266,8.6322,66200.0
2005-08-08 15:55:00,15.36,15.36,15.35,15.35,107600.0,8.6322,8.6322,8.6266,8.6266,107600.0
2005-08-09 09:30:00,15.35,15.49,15.35,15.46,52600.0,8.6266,8.7053,8.6266,8.6884,52600.0
2005-08-09 09:35:00,15.46,15.46,15.43,15.44,8000.0,8.6884,8.6884,8.6716,8.6772,8000.0
2005-08-09 09:40:00,15.44,15.44,15.41,15.43,13400.0,8.6772,8.6772,8.6603,8.6716,13400.0
2005-08-09 09:45:00,15.43,15.43,15.39,15.4,7400.0,8.6716,8.6716,8.6491,8.6547,7400.0
2005-08-09 09:50:00,15.4,15.44,15.39,15.43,90200.0,8.6547,8.6772,8.6491,8.6716,90200.0
2005-08-09 09:55:00,15.43,15.43,15.4,15.42,8000.0,8.6716,8.6716,8.6547,8.666,8000.0
2005-08-09 10:00:00,15.42,15.43,15.42,15.42,13400.0,8.666,8.6716,8.666,8.666,13400.0
2005-08-09 10:05:00,15.42,15.42,15.38,15.38,6400.0,8.666,8.666,8.6435,8.6435,6400.0
2005-08-09 10:10:00,15.38,15.38,15.37,15.38,9800.0,8.6435,8.6435,8.6379,8.6435,9800.0
2005-08-09 10:15:00,15.38,15.43,15.36,15.42,23400.0,8.6435,8.6716,8.6322,8.666,23400.0
2005-08-09 10:20:00,15.42,15.43,15.4,15.43,19800.0,8.666,8.6716,8.6547,8.6716,19800.0
2005-08-09 10:25:00,15.43,15.47,15.43,15.45,47400.0,8.6716,8.6941,8.6716,8.6828,47400.0
2005-08-09 10:30:00,15.45,15.46,15.44,15.45,63600.0,8.6828,8.6884,8.6772,8.6828,63600.0
2005-08-09 10:35:00,15.45,15.49,15.45,15.47,33200.0,8.6828,8.7053,8.6828,8.6941,33200.0
2005-08-09 10:40:00,15.46,15.49,15.45,15.45,22400.0,8.6884,8.7053,8.6828,8.6828,22400.0
2005-08-09 10:45:00,15.45,15.49,15.45,15.48,7200.0,8.6828,8.7053,8.6828,8.6997,7200.0
2005-08-09 10:50:00,15.48,15.48,15.45,15.46,12600.0,8.6997,8.6997,8.6828,8.6884,12600.0
2005-08-09 10:55:00,15.45,15.46,15.45,15.45,6600.0,8.6828,8.6884,8.6828,8.6828,6600.0
2005-08-09 11:00:00,15.45,15.49,15.45,15.45,8200.0,8.6828,8.7053,8.6828,8.6828,8200.0
2005-08-09 11:05:00,15.45,15.46,15.43,15.46,18000.0,8.6828,8.6884,8.6716,8.6884,18000.0
2005-08-09 11:10:00,15.46,15.49,15.45,15.47,17600.0,8.6884,8.7053,8.6828,8.6941,17600.0
2005-08-09 11:15:00,15.47,15.47,15.45,15.47,16600.0,8.6941,8.6941,8.6828,8.6941,16600.0
2005-08-09 11:20:00,15.47,15.47,15.46,15.47,33000.0,8.6941,8.6941,8.6884,8.6941,33000.0
2005-08-09 11:25:00,15.47,15.49,15.47,15.48,19000.0,8.6941,8.7053,8.6941,8.6997,19000.0
2005-08-09 11:30:00,15.48,15.48,15.47,15.47,8800.0,8.6997,8.6997,8.6941,8.6941,8800.0
2005-08-09 11:35:00,15.47,15.47,15.47,15.47,13200.0,8.6941,8.6941,8.6941,8.6941,13200.0
2005-08-09 11:40:00,15.47,15.47,15.47,15.47,5800.0,8.6941,8.6941,8.6941,8.6941,5800.0
2005-08-09 11:45:00,15.48,15.48,15.47,15.47,6200.0,8.6997,8.6997,8.6941,8.6941,6200.0
2005-08-09 11:50:00,15.47,15.47,15.47,15.47,3800.0,8.6941,8.6941,8.6941,8.6941,3800.0
2005-08-09 11:55:00,15.47,15.49,15.47,15.48,36000.0,8.6941,8.7053,8.6941,8.6997,36000.0
2005-08-09 12:00:00,15.47,15.48,15.47,15.48,3400.0,8.6941,8.6997,8.6941,8.6997,3400.0
2005-08-09 12:05:00,15.49,15.49,15.48,15.49,4600.0,8.7053,8.7053,8.6997,8.7053,4600.0
2005-08-09 12:10:00,15.49,15.51,15.49,15.5,95200.0,8.7053,8.7165,8.7053,8.7109,95200.0
2005-08-09 12:15:00,15.5,15.5,15.49,15.49,4600.0,8.7109,8.7109,8.7053,8.7053,4600.0
2005-08-09 12:20:00,15.49,15.5,15.49,15.49,35800.0,8.7053,8.7109,8.7053,8.7053,35800.0
2005-08-09 12:25:00,15.49,15.5,15.49,15.5,2600.0,8.7053,8.7109,8.7053,8.7109,2600.0
2005-08-09 12:30:00,15.5,15.5,15.49,15.5,6400.0,8.7109,8.7109,8.7053,8.7109,6400.0
2005-08-09 12:35:00,15.5,15.5,15.49,15.5,7400.0,8.7109,8.7109,8.7053,8.7109,7400.0
2005-08-09 12:40:00,15.49,15.49,15.49,15.49,3400.0,8.7053,8.7053,8.7053,8.7053,3400.0
2005-08-09 12:45:00,15.49,15.49,15.48,15.48,6600.0,8.7053,8.7053,8.6997,8.6997,6600.0
2005-08-09 12:50:00,15.48,15.5,15.48,15.5,6000.0,8.6997,8.7109,8.6997,8.7109,6000.0
2005-08-09 12:55:00,15.49,15.5,15.49,15.49,4200.0,8.7053,8.7109,8.7053,8.7053,4200.0
2005-08-09 13:00:00,15.49,15.5,15.47,15.47,11600.0,8.7053,8.7109,8.6941,8.6941,11600.0
2005-08-09 13:05:00,15.49,15.49,15.46,15.46,41200.0,8.7053,8.7053,8.6884,8.6884,41200.0
2005-08-09 13:10:00,15.47,15.47,15.46,15.47,8400.0,8.6941,8.6941,8.6884,8.6941,8400.0
2005-08-09 13:15:00,15.47,15.47,15.46,15.47,5000.0,8.6941,8.6941,8.6884,8.6941,5000.0
2005-08-09 13:20:00,15.47,15.47,15.47,15.47,6200.0,8.6941,8.6941,8.6941,8.6941,6200.0
2005-08-09 13:25:00,15.47,15.47,15.45,15.47,9600.0,8.6941,8.6941,8.6828,8.6941,9600.0
2005-08-09 13:30:00,15.47,15.47,15.46,15.47,6800.0,8.6941,8.6941,8.6884,8.6941,6800.0
2005-08-09 13:35:00,15.47,15.47,15.47,15.47,14200.0,8.6941,8.6941,8.6941,8.6941,14200.0
2005-08-09 13:40:00,15.47,15.47,15.45,15.45,15800.0,8.6941,8.6941,8.6828,8.6828,15800.0
2005-08-09 13:45:00,15.45,15.46,15.44,15.44,67400.0,8.6828,8.6884,8.6772,8.6772,67400.0
2005-08-09 13:50:00,15.44,15.45,15.44,15.45,21000.0,8.6772,8.6828,8.6772,8.6828,21000.0
2005-08-09 13:55:00,15.45,15.45,15.45,15.45,16400.0,8.6828,8.6828,8.6828,8.6828,16400.0
2005-08-09 14:00:00,15.45,15.45,15.44,15.45,6400.0,8.6828,8.6828,8.6772,8.6828,6400.0
2005-08-09 14:05:00,15.45,15.45,15.44,15.45,11000.0,8.6828,8.6828,8.6772,8.6828,11000.0
2005-08-09 14:10:00,15.45,15.45,15.43,15.43,28600.0,8.6828,8.6828,8.6716,8.6716,28600.0
2005-08-09 14:15:00,15.43,15.45,15.42,15.45,73200.0,8.6716,8.6828,8.666,8.6828,73200.0
2005-08-09 14:20:00,15.45,15.46,15.43,15.45,37000.0,8.6828,8.6884,8.6716,8.6828,37000.0
2005-08-09 14:25:00,15.45,15.46,15.43,15.45,63600.0,8.6828,8.6884,8.6716,8.6828,63600.0
2005-08-09 14:30:00,15.45,15.47,15.44,15.45,19600.0,8.6828,8.6941,8.6772,8.6828,19600.0
2005-08-09 14:35:00,15.44,15.47,15.44,15.46,10400.0,8.6772,8.6941,8.6772,8.6884,10400.0
2005-08-09 14:40:00,15.46,15.46,15.43,15.43,5400.0,8.6884,8.6884,8.6716,8.6716,5400.0
2005-08-09 14:45:00,15.43,15.47,15.43,15.46,17400.0,8.6716,8.6941,8.6716,8.6884,17400.0
2005-08-09 14:50:00,15.46,15.48,15.45,15.46,16400.0,8.6884,8.6997,8.6828,8.6884,16400.0
2005-08-09 14:55:00,15.47,15.47,15.45,15.45,21000.0,8.6941,8.6941,8.6828,8.6828,21000.0
2005-08-09 15:00:00,15.45,15.45,15.44,15.44,14400.0,8.6828,8.6828,8.6772,8.6772,14400.0
2005-08-09 15:05:00,15.44,15.46,15.43,15.44,22600.0,8.6772,8.6884,8.6716,8.6772,22600.0
2005-08-09 15:10:00,15.44,15.44,15.43,15.43,29800.0,8.6772,8.6772,8.6716,8.6716,29800.0
2005-08-09 15:15:00,15.43,15.45,15.42,15.43,25400.0,8.6716,8.6828,8.666,8.6716,25400.0
2005-08-09 15:20:00,15.43,15.44,15.43,15.43,20600.0,8.6716,8.6772,8.6716,8.6716,20600.0
2005-08-09 15:25:00,15.43,15.44,15.43,15.43,12400.0,8.6716,8.6772,8.6716,8.6716,12400.0
2005-08-09 15:30:00,15.43,15.44,15.42,15.44,28800.0,8.6716,8.6772,8.666,8.6772,28800.0
2005-08-09 15:35:00,15.43,15.45,15.42,15.42,55000.0,8.6716,8.6828,8.666,8.666,55000.0
2005-08-09 15:40:00,15.42,15.44,15.41,15.43,138600.0,8.666,8.6772,8.6603,8.6716,138600.0
2005-08-09 15:45:00,15.43,15.44,15.4,15.42,119200.0,8.6716,8.6772,8.6547,8.666,119200.0
2005-08-09 15:50:00,15.43,15.44,15.43,15.44,17800.0,8.6716,8.6772,8.6716,8.6772,17800.0
2005-08-09 15:55:00,15.44,15.47,15.43,15.47,114000.0,8.6772,8.6941,8.6716,8.6941,114000.0
2005-08-10 09:30:00,15.5,15.5,15.42,15.42,94800.0,8.7465,8.7465,8.7014,8.7014,94800.0
2005-08-10 09:35:00,15.43,15.5,15.42,15.5,33400.0,8.707,8.7465,8.7014,8.7465,33400.0
2005-08-10 09:40:00,15.49,15.5,15.47,15.49,24600.0,8.7409,8.7465,8.7296,8.7409,24600.0
2005-08-10 09:45:00,15.49,15.49,15.45,15.46,21000.0,8.7409,8.7409,8.7183,8.7239,21000.0
2005-08-10 09:50:00,15.47,15.47,15.43,15.46,23400.0,8.7296,8.7296,8.707,8.7239,23400.0
2005-08-10 09:55:00,15.46,15.5,15.46,15.5,37000.0,8.7239,8.7465,8.7239,8.7465,37000.0
2005-08-10 10:00:00,15.5,15.51,15.49,15.49,56600.0,8.7465,8.7521,8.7409,8.7409,56600.0
2005-08-10 10:05:00,15.49,15.49,15.46,15.46,19600.0,8.7409,8.7409,8.7239,8.7239,19600.0
2005-08-10 10:10:00,15.46,15.47,15.44,15.45,15800.0,8.7239,8.7296,8.7126,8.7183,15800.0
2005-08-10 10:15:00,15.45,15.5,15.42,15.42,50800.0,8.7183,8.7465,8.7014,8.7014,50800.0
2005-08-10 10:20:00,15.42,15.43,15.4,15.43,40600.0,8.7014,8.707,8.6901,8.707,40600.0
2005-08-10 10:25:00,15.43,15.44,15.42,15.44,28800.0,8.707,8.7126,8.7014,8.7126,28800.0
2005-08-10 10:30:00,15.45,15.49,15.45,15.45,44200.0,8.7183,8.7409,8.7183,8.7183,44200.0
2005-08-10 10:35:00,15.45,15.45,15.41,15.42,55400.0,8.7183,8.7183,8.6957,8.7014,55400.0
2005-08-10 10:40:00,15.42,15.45,15.4,15.4,40400.0,8.7014,8.7183,8.6901,8.6901,40400.0
2005-08-10 10:45:00,15.4,15.46,15.4,15.46,32200.0,8.6901,8.7239,8.6901,8.7239,32200.0
2005-08-10 10:50:00,15.46,15.46,15.43,15.43,23400.0,8.7239,8.7239,8.707,8.707,23400.0
2005-08-10 10:55:00,15.43,15.46,15.43,15.45,12200.0,8.707,8.7239,8.707,8.7183,12200.0
2005-08-10 11:00:00,15.46,15.46,15.44,15.45,20200.0,8.7239,8.7239,8.7126,8.7183,20200.0
2005-08-10 11:05:00,15.45,15.45,15.4,15.44,21400.0,8.7183,8.7183,8.6901,8.7126,21400.0
2005-08-10 11:10:00,15.44,15.44,15.43,15.44,20600.0,8.7126,8.7126,8.707,8.7126,20600.0
2005-08-10 11:15:00,15.44,15.45,15.43,15.44,12800.0,8.7126,8.7183,8.707,8.7126,12800.0
2005-08-10 11:20:00,15.44,15.44,15.43,15.44,45400.0,8.7126,8.7126,8.707,8.7126,45400.0
2005-08-10 11:25:00,15.44,15.45,15.44,15.45,18200.0,8.7126,8.7183,8.7126,8.7183,18200.0
2005-08-10 11:30:00,15.45,15.49,15.45,15.49,43000.0,8.7183,8.7409,8.7183,8.7409,43000.0
2005-08-10 11:35:00,15.49,15.49,15.49,15.49,41200.0,8.7409,8.7409,8.7409,8.7409,41200.0
2005-08-10 11:40:00,15.49,15.49,15.47,15.48,28400.0,8.7409,8.7409,8.7296,8.7352,28400.0
2005-08-10 11:45:00,15.49,15.5,15.49,15.5,18200.0,8.7409,8.7465,8.7409,8.7465,18200.0
2005-08-10 11:50:00,15.5,15.51,15.49,15.5,96400.0,8.7465,8.7521,8.7409,8.7465,96400.0
2005-08-10 11:55:00,15.5,15.5,15.49,15.49,10400.0,8.7465,8.7465,8.7409,8.7409,10400.0
2005-08-10 12:00:00,15.49,15.5,15.49,15.49,10600.0,8.7409,8.7465,8.7409,8.7409,10600.0
2005-08-10 12:05:00,15.49,15.49,15.49,15.49,16000.0,8.7409,8.7409,8.7409,8.7409,16000.0
2005-08-10 12:10:00,15.49,15.49,15.49,15.49,10000.0,8.7409,8.7409,8.7409,8.7409,10000.0
2005-08-10 12:15:00,15.49,15.49,15.49,15.49,12600.0,8.7409,8.7409,8.7409,8.7409,12600.0
2005-08-10 12:20:00,15.49,15.49,15.47,15.47,9200.0,8.7409,8.7409,8.7296,8.7296,9200.0
2005-08-10 12:25:00,15.47,15.47,15.47,15.47,16400.0,8.7296,8.7296,8.7296,8.7296,16400.0
2005-08-10 12:30:00,15.47,15.47,15.43,15.44,32800.0,8.7296,8.7296,8.707,8.7126,32800.0
2005-08-10 12:35:00,15.44,15.49,15.43,15.49,51400.0,8.7126,8.7409,8.707,8.7409,51400.0
2005-08-10 12:40:00,15.49,15.49,15.43,15.44,25800.0,8.7409,8.7409,8.707,8.7126,25800.0
2005-08-10 12:45:00,15.44,15.45,15.4,15.45,42800.0,8.7126,8.7183,8.6901,8.7183,42800.0
2005-08-10 12:50:00,15.45,15.45,15.42,15.44,14600.0,8.7183,8.7183,8.7014,8.7126,14600.0
2005-08-10 12:55:00,15.43,15.45,15.43,15.44,27800.0,8.707,8.7183,8.707,8.7126,27800.0
2005-08-10 13:00:00,15.44,15.44,15.42,15.42,3800.0,8.7126,8.7126,8.7014,8.7014,3800.0
2005-08-10 13:05:00,15.42,15.43,15.42,15.42,7800.0,8.7014,8.707,8.7014,8.7014,7800.0
2005-08-10 13:10:00,15.42,15.42,15.4,15.41,21400.0,8.7014,8.7014,8.6901,8.6957,21400.0
2005-08-10 13:15:00,15.4,15.43,15.4,15.43,18800.0,8.6901,8.707,8.6901,8.707,18800.0
2005-08-10 13:20:00,15.43,15.43,15.4,15.42,8200.0,8.707,8.707,8.6901,8.7014,8200.0
2005-08-10 13:25:00,15.43,15.43,15.43,15.43,8800.0,8.707,8.707,8.707,8.707,8800.0
2005-08-10 13:30:00,15.43,15.43,15.43,15.43,4400.0,8.707,8.707,8.707,8.707,4400.0
2005-08-10 13:35:00,15.43,15.43,15.43,15.43,13200.0,8.707,8.707,8.707,8.707,13200.0
2005-08-10 13:40:00,15.43,15.43,15.4,15.4,19200.0,8.707,8.707,8.6901,8.6901,19200.0
2005-08-10 13:45:00,15.4,15.4,15.38,15.38,17200.0,8.6901,8.6901,8.6788,8.6788,17200.0
2005-08-10 13:50:00,15.38,15.38,15.37,15.38,25800.0,8.6788,8.6788,8.6731,8.6788,25800.0
2005-08-10 13:55:00,15.38,15.38,15.37,15.38,42800.0,8.6788,8.6788,8.6731,8.6788,42800.0
2005-08-10 14:00:00,15.38,15.38,15.38,15.38,14600.0,8.6788,8.6788,8.6788,8.6788,14600.0
2005-08-10 14:05:00,15.38,15.38,15.31,15.33,53600.0,8.6788,8.6788,8.6393,8.6506,53600.0
2005-08-10 14:10:00,15.33,15.34,15.28,15.29,142800.0,8.6506,8.6562,8.6224,8.628,142800.0
2005-08-10 14:15:00,15.29,15.3,15.28,15.28,38600.0,8.628,8.6336,8.6224,8.6224,38600.0
2005-08-10 14:20:00,15.28,15.28,15.24,15.25,87800.0,8.6224,8.6224,8.5998,8.6054,87800.0
2005-08-10 14:25:00,15.25,15.3,15.24,15.29,139200.0,8.6054,8.6336,8.5998,8.628,139200.0
2005-08-10 14:30:00,15.29,15.31,15.29,15.3,61000.0,8.628,8.6393,8.628,8.6336,61000.0
2005-08-10 14:35:00,15.3,15.31,15.3,15.3,11600.0,8.6336,8.6393,8.6336,8.6336,11600.0
2005-08-10 14:40:00,15.3,15.33,15.3,15.33,37800.0,8.6336,8.6506,8.6336,8.6506,37800.0
2005-08-10 14:45:00,15.32,15.35,15.32,15.34,73800.0,8.6449,8.6619,8.6449,8.6562,73800.0
2005-08-10 14:50:00,15.34,15.34,15.32,15.33,28600.0,8.6562,8.6562,8.6449,8.6506,28600.0
2005-08-10 14:55:00,15.33,15.33,15.33,15.33,16200.0,8.6506,8.6506,8.6506,8.6506,16200.0
2005-08-10 15:00:00,15.33,15.33,15.28,15.29,52400.0,8.6506,8.6506,8.6224,8.628,52400.0
2005-08-10 15:05:00,15.29,15.3,15.28,15.3,36400.0,8.628,8.6336,8.6224,8.6336,36400.0
2005-08-10 15:10:00,15.3,15.3,15.27,15.27,42000.0,8.6336,8.6336,8.6167,8.6167,42000.0
2005-08-10 15:15:00,15.28,15.29,15.26,15.28,46000.0,8.6224,8.628,8.6111,8.6224,46000.0
2005-08-10 15:20:00,15.28,15.28,15.27,15.28,41800.0,8.6224,8.6224,8.6167,8.6224,41800.0
2005-08-10 15:25:00,15.27,15.33,15.27,15.33,58400.0,8.6167,8.6506,8.6167,8.6506,58400.0
2005-08-10 15:30:00,15.32,15.32,15.28,15.31,51000.0,8.6449,8.6449,8.6224,8.6393,51000.0
2005-08-10 15:35:00,15.32,15.37,15.29,15.29,95200.0,8.6449,8.6731,8.628,8.628,95200.0
2005-08-10 15:40:00,15.29,15.3,15.27,15.29,147800.0,8.628,8.6336,8.6167,8.628,147800.0
2005-08-10 15:45:00,15.28,15.31,15.28,15.3,47200.0,8.6224,8.6393,8.6224,8.6336,47200.0
2005-08-10 15:50:00,15.31,15.33,15.3,15.31,51400.0,8.6393,8.6506,8.6336,8.6393,51400.0
2005-08-10 15:55:00,15.32,15.32,15.3,15.3,144000.0,8.6449,8.6449,8.6336,8.6336,144000.0
2005-08-11 09:30:00,15.31,15.38,15.3,15.38,64000.0,8.6393,8.6788,8.6336,8.6788,64000.0
2005-08-11 09:35:00,15.38,15.38,15.35,15.38,20000.0,8.6788,8.6788,8.6619,8.6788,20000.0
2005-08-11 09:40:00,15.38,15.39,15.35,15.38,19800.0,8.6788,8.6844,8.6619,8.6788,19800.0
2005-08-11 09:45:00,15.38,15.4,15.35,15.35,18200.0,8.6788,8.6901,8.6619,8.6619,18200.0
2005-08-11 09:50:00,15.35,15.38,15.35,15.35,16800.0,8.6619,8.6788,8.6619,8.6619,16800.0
2005-08-11 09:55:00,15.35,15.37,15.34,15.35,34400.0,8.6619,8.6731,8.6562,8.6619,34400.0
2005-08-11 10:00:00,15.35,15.41,15.35,15.39,28200.0,8.6619,8.6957,8.6619,8.6844,28200.0
2005-08-11 10:05:00,15.4,15.46,15.38,15.45,26000.0,8.6901,8.7239,8.6788,8.7183,26000.0
2005-08-11 10:10:00,15.46,15.47,15.45,15.47,42000.0,8.7239,8.7296,8.7183,8.7296,42000.0
2005-08-11 10:15:00,15.48,15.5,15.45,15.45,39400.0,8.7352,8.7465,8.7183,8.7183,39400.0
2005-08-11 10:20:00,15.45,15.5,15.45,15.49,35600.0,8.7183,8.7465,8.7183,8.7409,35600.0
2005-08-11 10:25:00,15.49,15.53,15.47,15.51,64200.0,8.7409,8.7634,8.7296,8.7521,64200.0
2005-08-11 10:30:00,15.51,15.51,15.49,15.51,79400.0,8.7521,8.7521,8.7409,8.7521,79400.0
2005-08-11 10:35:00,15.5,15.5,15.48,15.48,26200.0,8.7465,8.7465,8.7352,8.7352,26200.0
2005-08-11 10:40:00,15.47,15.47,15.44,15.44,27200.0,8.7296,8.7296,8.7126,8.7126,27200.0
2005-08-11 10:45:00,15.44,15.46,15.38,15.4,60200.0,8.7126,8.7239,8.6788,8.6901,60200.0
2005-08-11 10:50:00,15.39,15.44,15.37,15.43,66400.0,8.6844,8.7126,8.6731,8.707,66400.0
2005-08-11 10:55:00,15.43,15.46,15.43,15.44,19200.0,8.707,8.7239,8.707,8.7126,19200.0
2005-08-11 11:00:00,15.45,15.49,15.44,15.48,10200.0,8.7183,8.7409,8.7126,8.7352,10200.0
2005-08-11 11:05:00,15.49,15.49,15.43,15.43,9200.0,8.7409,8.7409,8.707,8.707,9200.0
2005-08-11 11:10:00,15.43,15.43,15.4,15.4,17600.0,8.707,8.707,8.6901,8.6901,17600.0
2005-08-11 11:15:00,15.4,15.41,15.38,15.4,10400.0,8.6901,8.6957,8.6788,8.6901,10400.0
2005-08-11 11:20:00,15.4,15.42,15.39,15.39,10000.0,8.6901,8.7014,8.6844,8.6844,10000.0
2005-08-11 11:25:00,15.38,15.38,15.37,15.38,30800.0,8.6788,8.6788,8.6731,8.6788,30800.0
2005-08-11 11:30:00,15.38,15.4,15.37,15.37,28000.0,8.6788,8.6901,8.6731,8.6731,28000.0
2005-08-11 11:35:00,15.37,15.39,15.37,15.37,6200.0,8.6731,8.6844,8.6731,8.6731,6200.0
2005-08-11 11:40:00,15.37,15.4,15.36,15.37,11800.0,8.6731,8.6901,8.6675,8.6731,11800.0
2005-08-11 11:45:00,15.37,15.4,15.37,15.4,8800.0,8.6731,8.6901,8.6731,8.6901,8800.0
2005-08-11 11:50:00,15.4,15.41,15.38,15.41,9600.0,8.6901,8.6957,8.6788,8.6957,9600.0
2005-08-11 11:55:00,15.41,15.42,15.4,15.41,9000.0,8.6957,8.7014,8.6901,8.6957,9000.0
2005-08-11 12:00:00,15.42,15.44,15.39,15.44,11000.0,8.7014,8.7126,8.6844,8.7126,11000.0
2005-08-11 12:05:00,15.44,15.44,15.4,15.41,7800.0,8.7126,8.7126,8.6901,8.6957,7800.0
2005-08-11 12:10:00,15.4,15.4,15.38,15.4,11400.0,8.6901,8.6901,8.6788,8.6901,11400.0
2005-08-11 12:15:00,15.39,15.39,15.32,15.36,95200.0,8.6844,8.6844,8.6449,8.6675,95200.0
2005-08-11 12:20:00,15.35,15.39,15.35,15.37,8600.0,8.6619,8.6844,8.6619,8.6731,8600.0
2005-08-11 12:25:00,15.37,15.37,15.31,15.31,30400.0,8.6731,8.6731,8.6393,8.6393,30400.0
2005-08-11 12:30:00,15.31,15.37,15.31,15.31,32200.0,8.6393,8.6731,8.6393,8.6393,32200.0
2005-08-11 12:35:00,15.31,15.33,15.31,15.33,3400.0,8.6393,8.6506,8.6393,8.6506,3400.0
2005-08-11 12:40:00,15.33,15.34,15.32,15.33,4800.0,8.6506,8.6562,8.6449,8.6506,4800.0
2005-08-11 12:45:00,15.33,15.34,15.33,15.34,1600.0,8.6506,8.6562,8.6506,8.6562,1600.0
2005-08-11 12:50:00,15.33,15.33,15.31,15.33,12800.0,8.6506,8.6506,8.6393,8.6506,12800.0
2005-08-11 12:55:00,15.33,15.36,15.33,15.35,12000.0,8.6506,8.6675,8.6506,8.6619,12000.0
2005-08-11 13:00:00,15.36,15.4,15.36,15.39,8400.0,8.6675,8.6901,8.6675,8.6844,8400.0
2005-08-11 13:05:00,15.4,15.44,15.4,15.43,17800.0,8.6901,8.7126,8.6901,8.707,17800.0
2005-08-11 13:10:00,15.43,15.43,15.4,15.4,6200.0,8.707,8.707,8.6901,8.6901,6200.0
2005-08-11 13:15:00,15.4,15.4,15.37,15.37,5200.0,8.6901,8.6901,8.6731,8.6731,5200.0
2005-08-11 13:20:00,15.37,15.39,15.37,15.39,22200.0,8.6731,8.6844,8.6731,8.6844,22200.0
2005-08-11 13:25:00,15.4,15.41,15.4,15.4,9000.0,8.6901,8.6957,8.6901,8.6901,9000.0
2005-08-11 13:30:00,15.4,15.43,15.4,15.41,6200.0,8.6901,8.707,8.6901,8.6957,6200.0
2005-08-11 13:35:00,15.42,15.43,15.41,15.43,8400.0,8.7014,8.707,8.6957,8.707,8400.0
2005-08-11 13:40:00,15.42,15.44,15.4,15.4,8000.0,8.7014,8.7126,8.6901,8.6901,8000.0
2005-08-11 13:45:00,15.41,15.44,15.4,15.43,9800.0,8.6957,8.7126,8.6901,8.707,9800.0
2005-08-11 13:50:00,15.44,15.45,15.44,15.45,11400.0,8.7126,8.7183,8.7126,8.7183,11400.0
2005-08-11 13:55:00,15.45,15.47,15.45,15.45,13200.0,8.7183,8.7296,8.7183,8.7183,13200.0
2005-08-11 14:00:00,15.45,15.45,15.44,15.44,3600.0,8.7183,8.7183,8.7126,8.7126,3600.0
2005-08-11 14:05:00,15.44,15.45,15.42,15.45,6000.0,8.7126,8.7183,8.7014,8.7183,6000.0
2005-08-11 14:10:00,15.44,15.44,15.38,15.38,7200.0,8.7126,8.7126,8.6788,8.6788,7200.0
2005-08-11 14:15:00,15.38,15.4,15.38,15.4,6400.0,8.6788,8.6901,8.6788,8.6901,6400.0
2005-08-11 14:20:00,15.4,15.41,15.39,15.41,4400.0,8.6901,8.6957,8.6844,8.6957,4400.0
2005-08-11 14:25:00,15.41,15.43,15.4,15.4,5000.0,8.6957,8.707,8.6901,8.6901,5000.0
2005-08-11 14:30:00,15.41,15.43,15.41,15.43,7600.0,8.6957,8.707,8.6957,8.707,7600.0
2005-08-11 14:35:00,15.42,15.43,15.41,15.42,4800.0,8.7014,8.707,8.6957,8.7014,4800.0
2005-08-11 14:40:00,15.41,15.44,15.4,15.44,7600.0,8.6957,8.7126,8.6901,8.7126,7600.0
2005-08-11 14:45:00,15.43,15.45,15.42,15.45,16600.0,8.707,8.7183,8.7014,8.7183,16600.0
2005-08-11 14:50:00,15.44,15.45,15.44,15.45,20400.0,8.7126,8.7183,8.7126,8.7183,20400.0
2005-08-11 14:55:00,15.45,15.45,15.44,15.45,10400.0,8.7183,8.7183,8.7126,8.7183,10400.0
2005-08-11 15:00:00,15.45,15.45,15.43,15.44,11200.0,8.7183,8.7183,8.707,8.7126,11200.0
2005-08-11 15:05:00,15.44,15.46,15.43,15.46,12600.0,8.7126,8.7239,8.707,8.7239,12600.0
2005-08-11 15:10:00,15.46,15.49,15.45,15.47,26200.0,8.7239,8.7409,8.7183,8.7296,26200.0
2005-08-11 15:15:00,15.48,15.51,15.48,15.49,43600.0,8.7352,8.7521,8.7352,8.7409,43600.0
2005-08-11 15:20:00,15.49,15.49,15.48,15.49,10400.0,8.7409,8.7409,8.7352,8.7409,10400.0
2005-08-11 15:25:00,15.49,15.49,15.49,15.49,9200.0,8.7409,8.7409,8.7409,8.7409,9200.0
2005-08-11 15:30:00,15.49,15.49,15.49,15.49,22200.0,8.7409,8.7409,8.7409,8.7409,22200.0
2005-08-11 15:35:00,15.49,15.5,15.49,15.49,17600.0,8.7409,8.7465,8.7409,8.7409,17600.0
2005-08-11 15:40:00,15.49,15.5,15.49,15.5,27000.0,8.7409,8.7465,8.7409,8.7465,27000.0
2005-08-11 15:45:00,15.5,15.5,15.49,15.49,30400.0,8.7465,8.7465,8.7409,8.7409,30400.0
2005-08-11 15:50:00,15.5,15.53,15.49,15.51,61200.0,8.7465,8.7634,8.7409,8.7521,61200.0
2005-08-11 15:55:00,15.52,15.52,15.47,15.52,88200.0,8.7578,8.7578,8.7296,8.7578,88200.0
2005-08-12 09:30:00,15.46,15.46,15.33,15.4,76200.0,8.7239,8.7239,8.6506,8.6901,76200.0
2005-08-12 09:35:00,15.36,15.4,15.21,15.22,113800.0,8.6675,8.6901,8.5829,8.5885,113800.0
2005-08-12 09:40:00,15.22,15.3,15.22,15.28,76000.0,8.5885,8.6336,8.5885,8.6224,76000.0
2005-08-12 09:45:00,15.27,15.28,15.24,15.26,40600.0,8.6167,8.6224,8.5998,8.6111,40600.0
2005-08-12 09:50:00,15.26,15.33,15.25,15.3,32200.0,8.6111,8.6506,8.6054,8.6336,32200.0
2005-08-12 09:55:00,15.3,15.3,15.27,15.29,44200.0,8.6336,8.6336,8.6167,8.628,44200.0
2005-08-12 10:00:00,15.29,15.29,15.22,15.22,85000.0,8.628,8.628,8.5885,8.5885,85000.0
2005-08-12 10:05:00,15.24,15.24,15.21,15.22,56000.0,8.5998,8.5998,8.5829,8.5885,56000.0
2005-08-12 10:10:00,15.22,15.24,15.21,15.21,18600.0,8.5885,8.5998,8.5829,8.5829,18600.0
2005-08-12 10:15:00,15.21,15.24,15.2,15.24,13000.0,8.5829,8.5998,8.5772,8.5998,13000.0
2005-08-12 10:20:00,15.23,15.24,15.21,15.24,22400.0,8.5941,8.5998,8.5829,8.5998,22400.0
2005-08-12 10:25:00,15.24,15.28,15.22,15.28,45400.0,8.5998,8.6224,8.5885,8.6224,45400.0
2005-08-12 10:30:00,15.28,15.28,15.22,15.22,19200.0,8.6224,8.6224,8.5885,8.5885,19200.0
2005-08-12 10:35:00,15.23,15.26,15.21,15.24,14400.0,8.5941,8.6111,8.5829,8.5998,14400.0
2005-08-12 10:40:00,15.22,15.26,15.2,15.25,19400.0,8.5885,8.6111,8.5772,8.6054,19400.0
2005-08-12 10:45:00,15.25,15.27,15.25,15.25,14800.0,8.6054,8.6167,8.6054,8.6054,14800.0
2005-08-12 10:50:00,15.25,15.27,15.24,15.27,15800.0,8.6054,8.6167,8.5998,8.6167,15800.0
2005-08-12 10:55:00,15.28,15.31,15.28,15.31,24200.0,8.6224,8.6393,8.6224,8.6393,24200.0
2005-08-12 11:00:00,15.31,15.36,15.31,15.35,21000.0,8.6393,8.6675,8.6393,8.6619,21000.0
2005-08-12 11:05:00,15.35,15.35,15.34,15.34,11000.0,8.6619,8.6619,8.6562,8.6562,11000.0
2005-08-12 11:10:00,15.34,15.36,15.34,15.36,15400.0,8.6562,8.6675,8.6562,8.6675,15400.0
2005-08-12 11:15:00,15.36,15.37,15.35,15.36,18200.0,8.6675,8.6731,8.6619,8.6675,18200.0
2005-08-12 11:20:00,15.35,15.36,15.33,15.34,21400.0,8.6619,8.6675,8.6506,8.6562,21400.0
2005-08-12 11:25:00,15.32,15.33,15.3,15.32,12400.0,8.6449,8.6506,8.6336,8.6449,12400.0
2005-08-12 11:30:00,15.31,15.34,15.31,15.33,15800.0,8.6393,8.6562,8.6393,8.6506,15800.0
2005-08-12 11:35:00,15.34,15.36,15.34,15.35,9600.0,8.6562,8.6675,8.6562,8.6619,9600.0
2005-08-12 11:40:00,15.36,15.38,15.34,15.36,25000.0,8.6675,8.6788,8.6562,8.6675,25000.0
2005-08-12 11:45:00,15.36,15.36,15.34,15.35,19400.0,8.6675,8.6675,8.6562,8.6619,19400.0
2005-08-12 11:50:00,15.35,15.35,15.3,15.31,26800.0,8.6619,8.6619,8.6336,8.6393,26800.0
2005-08-12 11:55:00,15.31,15.33,15.3,15.32,26400.0,8.6393,8.6506,8.6336,8.6449,26400.0
2005-08-12 12:00:00,15.32,15.32,15.3,15.3,16200.0,8.6449,8.6449,8.6336,8.6336,16200.0
2005-08-12 12:05:00,15.31,15.31,15.3,15.31,8800.0,8.6393,8.6393,8.6336,8.6393,8800.0
2005-08-12 12:10:00,15.31,15.31,15.3,15.31,9400.0,8.6393,8.6393,8.6336,8.6393,9400.0
2005-08-12 12:15:00,15.3,15.31,15.3,15.31,3600.0,8.6336,8.6393,8.6336,8.6393,3600.0
2005-08-12 12:20:00,15.3,15.31,15.3,15.31,12600.0,8.6336,8.6393,8.6336,8.6393,12600.0
2005-08-12 12:25:00,15.3,15.32,15.3,15.32,30400.0,8.6336,8.6449,8.6336,8.6449,30400.0
2005-08-12 12:30:00,15.31,15.33,15.31,15.33,5200.0,8.6393,8.6506,8.6393,8.6506,5200.0
2005-08-12 12:35:00,15.32,15.32,15.31,15.31,5000.0,8.6449,8.6449,8.6393,8.6393,5000.0
2005-08-12 12:40:00,15.3,15.33,15.3,15.33,39600.0,8.6336,8.6506,8.6336,8.6506,39600.0
2005-08-12 12:45:00,15.31,15.31,15.31,15.31,7000.0,8.6393,8.6393,8.6393,8.6393,7000.0
2005-08-12 12:50:00,15.31,15.32,15.3,15.32,7200.0,8.6393,8.6449,8.6336,8.6449,7200.0
2005-08-12 12:55:00,15.33,15.36,15.32,15.33,11600.0,8.6506,8.6675,8.6449,8.6506,11600.0
2005-08-12 13:00:00,15.33,15.34,15.31,15.32,16000.0,8.6506,8.6562,8.6393,8.6449,16000.0
2005-08-12 13:05:00,15.32,15.33,15.3,15.3,22400.0,8.6449,8.6506,8.6336,8.6336,22400.0
2005-08-12 13:10:00,15.3,15.31,15.3,15.3,20800.0,8.6336,8.6393,8.6336,8.6336,20800.0
2005-08-12 13:15:00,15.3,15.34,15.3,15.34,12200.0,8.6336,8.6562,8.6336,8.6562,12200.0
2005-08-12 13:20:00,15.33,15.33,15.31,15.31,8400.0,8.6506,8.6506,8.6393,8.6393,8400.0
2005-08-12 13:25:00,15.31,15.33,15.3,15.33,8200.0,8.6393,8.6506,8.6336,8.6506,8200.0
2005-08-12 13:30:00,15.31,15.31,15.3,15.3,2600.0,8.6393,8.6393,8.6336,8.6336,2600.0
2005-08-12 13:35:00,15.3,15.31,15.3,15.31,1600.0,8.6336,8.6393,8.6336,8.6393,1600.0
2005-08-12 13:40:00,15.3,15.31,15.29,15.3,38400.0,8.6336,8.6393,8.628,8.6336,38400.0
2005-08-12 13:45:00,15.29,15.31,15.29,15.29,3000.0,8.628,8.6393,8.628,8.628,3000.0
2005-08-12 13:50:00,15.31,15.31,15.29,15.29,3800.0,8.6393,8.6393,8.628,8.628,3800.0
2005-08-12 13:55:00,15.29,15.31,15.28,15.28,22400.0,8.628,8.6393,8.6224,8.6224,22400.0
2005-08-12 14:00:00,15.28,15.3,15.26,15.3,19600.0,8.6224,8.6336,8.6111,8.6336,19600.0
2005-08-12 14:05:00,15.29,15.31,15.29,15.31,9800.0,8.628,8.6393,8.628,8.6393,9800.0
2005-08-12 14:10:00,15.3,15.3,15.3,15.3,10400.0,8.6336,8.6336,8.6336,8.6336,10400.0
2005-08-12 14:15:00,15.3,15.31,15.28,15.31,31600.0,8.6336,8.6393,8.6224,8.6393,31600.0
2005-08-12 14:20:00,15.31,15.34,15.31,15.33,22800.0,8.6393,8.6562,8.6393,8.6506,22800.0
2005-08-12 14:25:00,15.33,15.34,15.32,15.34,22000.0,8.6506,8.6562,8.6449,8.6562,22000.0
2005-08-12 14:30:00,15.33,15.33,15.31,15.31,16600.0,8.6506,8.6506,8.6393,8.6393,16600.0
2005-08-12 14:35:00,15.31,15.31,15.3,15.3,16800.0,8.6393,8.6393,8.6336,8.6336,16800.0
2005-08-12 14:40:00,15.3,15.31,15.3,15.31,7800.0,8.6336,8.6393,8.6336,8.6393,7800.0
2005-08-12 14:45:00,15.3,15.31,15.3,15.31,5600.0,8.6336,8.6393,8.6336,8.6393,5600.0
2005-08-12 14:50:00,15.31,15.33,15.3,15.3,27000.0,8.6393,8.6506,8.6336,8.6336,27000.0
2005-08-12 14:55:00,15.3,15.31,15.3,15.31,18400.0,8.6336,8.6393,8.6336,8.6393,18400.0
2005-08-12 15:00:00,15.31,15.33,15.31,15.33,10600.0,8.6393,8.6506,8.6393,8.6506,10600.0
2005-08-12 15:05:00,15.33,15.33,15.31,15.32,12400.0,8.6506,8.6506,8.6393,8.6449,12400.0
2005-08-12 15:10:00,15.32,15.34,15.31,15.34,46000.0,8.6449,8.6562,8.6393,8.6562,46000.0
2005-08-12 15:15:00,15.34,15.35,15.33,15.33,13600.0,8.6562,8.6619,8.6506,8.6506,13600.0
2005-08-12 15:20:00,15.33,15.4,15.33,15.4,75800.0,8.6506,8.6901,8.6506,8.6901,75800.0
2005-08-12 15:25:00,15.39,15.44,15.37,15.43,62400.0,8.6844,8.7126,8.6731,8.707,62400.0
2005-08-12 15:30:00,15.43,15.47,15.4,15.4,59800.0,8.707,8.7296,8.6901,8.6901,59800.0
2005-08-12 15:35:00,15.39,15.41,15.38,15.41,34800.0,8.6844,8.6957,8.6788,8.6957,34800.0
2005-08-12 15:40:00,15.4,15.4,15.39,15.39,41200.0,8.6901,8.6901,8.6844,8.6844,41200.0
2005-08-12 15:45:00,15.38,15.38,15.31,15.35,71600.0,8.6788,8.6788,8.6393,8.6619,71600.0
2005-08-12 15:50:00,15.35,15.38,15.34,15.36,91000.0,8.6619,8.6788,8.6562,8.6675,91000.0
2005-08-12 15:55:00,15.36,15.38,15.35,15.38,186200.0,8.6675,8.6788,8.6619,8.6788,186200.0
2005-08-15 09:30:00,15.35,15.49,15.35,15.47,60400.0,8.6619,8.7409,8.6619,8.7296,60400.0
2005-08-15 09:35:00,15.47,15.47,15.37,15.39,31800.0,8.7296,8.7296,8.6731,8.6844,31800.0
2005-08-15 09:40:00,15.38,15.38,15.35,15.35,125200.0,8.6788,8.6788,8.6619,8.6619,125200.0
2005-08-15 09:45:00,15.36,15.4,15.34,15.4,86000.0,8.6675,8.6901,8.6562,8.6901,86000.0
2005-08-15 09:50:00,15.38,15.4,15.35,15.38,129200.0,8.6788,8.6901,8.6619,8.6788,129200.0
2005-08-15 09:55:00,15.39,15.4,15.38,15.4,35800.0,8.6844,8.6901,8.6788,8.6901,35800.0
2005-08-15 10:00:00,15.4,15.41,15.38,15.4,72800.0,8.6901,8.6957,8.6788,8.6901,72800.0
2005-08-15 10:05:00,15.4,15.43,15.4,15.4,35400.0,8.6901,8.707,8.6901,8.6901,35400.0
2005-08-15 10:10:00,15.4,15.43,15.37,15.37,30400.0,8.6901,8.707,8.6731,8.6731,30400.0
2005-08-15 10:15:00,15.37,15.38,15.35,15.38,22400.0,8.6731,8.6788,8.6619,8.6788,22400.0
2005-08-15 10:20:00,15.4,15.43,15.38,15.38,37800.0,8.6901,8.707,8.6788,8.6788,37800.0
2005-08-15 10:25:00,15.38,15.38,15.35,15.38,12800.0,8.6788,8.6788,8.6619,8.6788,12800.0
2005-08-15 10:30:00,15.39,15.39,15.36,15.37,10600.0,8.6844,8.6844,8.6675,8.6731,10600.0
2005-08-15 10:35:00,15.36,15.43,15.36,15.43,21200.0,8.6675,8.707,8.6675,8.707,21200.0
2005-08-15 10:40:00,15.42,15.43,15.42,15.42,54000.0,8.7014,8.707,8.7014,8.7014,54000.0
2005-08-15 10:45:00,15.42,15.42,15.4,15.4,5400.0,8.7014,8.7014,8.6901,8.6901,5400.0
2005-08-15 10:50:00,15.4,15.42,15.4,15.4,6600.0,8.6901,8.7014,8.6901,8.6901,6600.0
2005-08-15 10:55:00,15.4,15.42,15.37,15.42,9800.0,8.6901,8.7014,8.6731,8.7014,9800.0
2005-08-15 11:00:00,15.42,15.46,15.42,15.43,21600.0,8.7014,8.7239,8.7014,8.707,21600.0
2005-08-15 11:05:00,15.44,15.44,15.43,15.44,1600.0,8.7126,8.7126,8.707,8.7126,1600.0
2005-08-15 11:10:00,15.44,15.45,15.43,15.45,5200.0,8.7126,8.7183,8.707,8.7183,5200.0
2005-08-15 11:15:00,15.44,15.44,15.38,15.39,26400.0,8.7126,8.7126,8.6788,8.6844,26400.0
2005-08-15 11:20:00,15.39,15.39,15.38,15.39,4200.0,8.6844,8.6844,8.6788,8.6844,4200.0
2005-08-15 11:25:00,15.4,15.4,15.38,15.38,4400.0,8.6901,8.6901,8.6788,8.6788,4400.0
2005-08-15 11:30:00,15.38,15.38,15.37,15.38,11200.0,8.6788,8.6788,8.6731,8.6788,11200.0
2005-08-15 11:35:00,15.38,15.41,15.38,15.4,8000.0,8.6788,8.6957,8.6788,8.6901,8000.0
2005-08-15 11:40:00,15.39,15.4,15.38,15.4,2200.0,8.6844,8.6901,8.6788,8.6901,2200.0
2005-08-15 11:45:00,15.4,15.45,15.4,15.45,4200.0,8.6901,8.7183,8.6901,8.7183,4200.0
2005-08-15 11:50:00,15.44,15.45,15.44,15.45,2200.0,8.7126,8.7183,8.7126,8.7183,2200.0
2005-08-15 11:55:00,15.44,15.45,15.43,15.43,4400.0,8.7126,8.7183,8.707,8.707,4400.0
2005-08-15 12:00:00,15.43,15.43,15.4,15.42,4200.0,8.707,8.707,8.6901,8.7014,4200.0
2005-08-15 12:05:00,15.42,15.43,15.4,15.4,8600.0,8.7014,8.707,8.6901,8.6901,8600.0
2005-08-15 12:10:00,15.4,15.43,15.4,15.41,18400.0,8.6901,8.707,8.6901,8.6957,18400.0
2005-08-15 12:15:00,15.4,15.43,15.4,15.43,50200.0,8.6901,8.707,8.6901,8.707,50200.0
2005-08-15 12:20:00,15.42,15.45,15.42,15.42,87600.0,8.7014,8.7183,8.7014,8.7014,87600.0
2005-08-15 12:25:00,15.43,15.45,15.43,15.43,44400.0,8.707,8.7183,8.707,8.707,44400.0
2005-08-15 12:30:00,15.44,15.45,15.43,15.45,26800.0,8.7126,8.7183,8.707,8.7183,26800.0
2005-08-15 12:35:00,15.45,15.48,15.45,15.47,29800.0,8.7183,8.7352,8.7183,8.7296,29800.0
2005-08-15 12:40:00,15.47,15.5,15.47,15.48,13800.0,8.7296,8.7465,8.7296,8.7352,13800.0
2005-08-15 12:45:00,15.48,15.49,15.47,15.47,6800.0,8.7352,8.7409,8.7296,8.7296,6800.0
2005-08-15 12:50:00,15.47,15.48,15.47,15.47,6600.0,8.7296,8.7352,8.7296,8.7296,6600.0
2005-08-15 12:55:00,15.47,15.48,15.47,15.47,1400.0,8.7296,8.7352,8.7296,8.7296,1400.0
2005-08-15 13:00:00,15.48,15.5,15.48,15.49,22800.0,8.7352,8.7465,8.7352,8.7409,22800.0
2005-08-15 13:05:00,15.49,15.5,15.49,15.49,31200.0,8.7409,8.7465,8.7409,8.7409,31200.0
2005-08-15 13:10:00,15.49,15.5,15.47,15.49,59400.0,8.7409,8.7465,8.7296,8.7409,59400.0
2005-08-15 13:15:00,15.49,15.5,15.47,15.49,15600.0,8.7409,8.7465,8.7296,8.7409,15600.0
2005-08-15 13:20:00,15.49,15.49,15.49,15.49,21400.0,8.7409,8.7409,8.7409,8.7409,21400.0
2005-08-15 13:25:00,15.49,15.49,15.47,15.48,80800.0,8.7409,8.7409,8.7296,8.7352,80800.0
2005-08-15 13:30:00,15.48,15.49,15.45,15.47,113000.0,8.7352,8.7409,8.7183,8.7296,113000.0
2005-08-15 13:35:00,15.47,15.48,15.47,15.47,24200.0,8.7296,8.7352,8.7296,8.7296,24200.0
2005-08-15 13:40:00,15.47,15.47,15.47,15.47,13000.0,8.7296,8.7296,8.7296,8.7296,13000.0
2005-08-15 13:45:00,15.47,15.5,15.47,15.49,73200.0,8.7296,8.7465,8.7296,8.7409,73200.0
2005-08-15 13:50:00,15.49,15.49,15.49,15.49,133200.0,8.7409,8.7409,8.7409,8.7409,133200.0
2005-08-15 13:55:00,15.49,15.49,15.47,15.48,88800.0,8.7409,8.7409,8.7296,8.7352,88800.0
2005-08-15 14:00:00,15.49,15.49,15.47,15.47,27600.0,8.7409,8.7409,8.7296,8.7296,27600.0
2005-08-15 14:05:00,15.47,15.47,15.47,15.47,10800.0,8.7296,8.7296,8.7296,8.7296,10800.0
2005-08-15 14:10:00,15.47,15.47,15.46,15.46,33000.0,8.7296,8.7296,8.7239,8.7239,33000.0
2005-08-15 14:15:00,15.46,15.47,15.45,15.46,25200.0,8.7239,8.7296,8.7183,8.7239,25200.0
2005-08-15 14:20:00,15.46,15.47,15.45,15.45,58800.0,8.7239,8.7296,8.7183,8.7183,58800.0
2005-08-15 14:25:00,15.45,15.47,15.45,15.46,6800.0,8.7183,8.7296,8.7183,8.7239,6800.0
2005-08-15 14:30:00,15.46,15.46,15.44,15.46,16000.0,8.7239,8.7239,8.7126,8.7239,16000.0
2005-08-15 14:35:00,15.46,15.47,15.46,15.46,21600.0,8.7239,8.7296,8.7239,8.7239,21600.0
2005-08-15 14:40:00,15.46,15.47,15.45,15.45,32000.0,8.7239,8.7296,8.7183,8.7183,32000.0
2005-08-15 14:45:00,15.45,15.46,15.45,15.46,4800.0,8.7183,8.7239,8.7183,8.7239,4800.0
2005-08-15 14:50:00,15.46,15.47,15.45,15.47,110000.0,8.7239,8.7296,8.7183,8.7296,110000.0
2005-08-15 14:55:00,15.47,15.47,15.46,15.47,16400.0,8.7296,8.7296,8.7239,8.7296,16400.0
2005-08-15 15:00:00,15.47,15.47,15.45,15.46,27800.0,8.7296,8.7296,8.7183,8.7239,27800.0
2005-08-15 15:05:00,15.46,15.47,15.45,15.47,73200.0,8.7239,8.7296,8.7183,8.7296,73200.0
2005-08-15 15:10:00,15.47,15.49,15.47,15.47,44200.0,8.7296,8.7409,8.7296,8.7296,44200.0
2005-08-15 15:15:00,15.47,15.47,15.47,15.47,38400.0,8.7296,8.7296,8.7296,8.7296,38400.0
2005-08-15 15:20:00,15.47,15.47,15.47,15.47,28200.0,8.7296,8.7296,8.7296,8.7296,28200.0
2005-08-15 15:25:00,15.47,15.47,15.47,15.47,9600.0,8.7296,8.7296,8.7296,8.7296,9600.0
2005-08-15 15:30:00,15.47,15.47,15.45,15.47,41200.0,8.7296,8.7296,8.7183,8.7296,41200.0
2005-08-15 15:35:00,15.47,15.47,15.47,15.47,67200.0,8.7296,8.7296,8.7296,8.7296,67200.0
2005-08-15 15:40:00,15.47,15.47,15.47,15.47,55800.0,8.7296,8.7296,8.7296,8.7296,55800.0
2005-08-15 15:45:00,15.47,15.47,15.46,15.47,34600.0,8.7296,8.7296,8.7239,8.7296,34600.0
2005-08-15 15:50:00,15.47,15.47,15.46,15.46,129200.0,8.7296,8.7296,8.7239,8.7239,129200.0
2005-08-15 15:55:00,15.46,15.47,15.44,15.45,235600.0,8.7239,8.7296,8.7126,8.7183,235600.0
2005-08-16 09:30:00,15.4,15.4,15.26,15.28,159200.0,8.6901,8.6901,8.6111,8.6224,159200.0
2005-08-16 09:35:00,15.3,15.33,15.18,15.21,45200.0,8.6336,8.6506,8.5659,8.5829,45200.0
2005-08-16 09:40:00,15.2,15.28,15.2,15.26,32400.0,8.5772,8.6224,8.5772,8.6111,32400.0
2005-08-16 09:45:00,15.25,15.31,15.24,15.31,15200.0,8.6054,8.6393,8.5998,8.6393,15200.0
2005-08-16 09:50:00,15.31,15.32,15.26,15.29,24600.0,8.6393,8.6449,8.6111,8.628,24600.0
2005-08-16 09:55:00,15.3,15.3,15.23,15.28,10800.0,8.6336,8.6336,8.5941,8.6224,10800.0
2005-08-16 10:00:00,15.28,15.3,15.22,15.28,35200.0,8.6224,8.6336,8.5885,8.6224,35200.0
2005-08-16 10:05:00,15.28,15.33,15.28,15.33,38400.0,8.6224,8.6506,8.6224,8.6506,38400.0
2005-08-16 10:10:00,15.33,15.36,15.33,15.36,86400.0,8.6506,8.6675,8.6506,8.6675,86400.0
2005-08-16 10:15:00,15.36,15.37,15.35,15.35,31000.0,8.6675,8.6731,8.6619,8.6619,31000.0
2005-08-16 10:20:00,15.36,15.36,15.35,15.35,7000.0,8.6675,8.6675,8.6619,8.6619,7000.0
2005-08-16 10:25:00,15.35,15.36,15.35,15.36,150200.0,8.6619,8.6675,8.6619,8.6675,150200.0
2005-08-16 10:30:00,15.36,15.36,15.33,15.33,52200.0,8.6675,8.6675,8.6506,8.6506,52200.0
2005-08-16 10:35:00,15.33,15.35,15.33,15.33,17400.0,8.6506,8.6619,8.6506,8.6506,17400.0
2005-08-16 10:40:00,15.33,15.35,15.33,15.33,47400.0,8.6506,8.6619,8.6506,8.6506,47400.0
2005-08-16 10:45:00,15.33,15.33,15.29,15.33,85400.0,8.6506,8.6506,8.628,8.6506,85400.0
2005-08-16 10:50:00,15.33,15.35,15.3,15.34,152400.0,8.6506,8.6619,8.6336,8.6562,152400.0
2005-08-16 10:55:00,15.35,15.38,15.33,15.38,67000.0,8.6619,8.6788,8.6506,8.6788,67000.0
2005-08-16 11:00:00,15.38,15.38,15.36,15.38,18600.0,8.6788,8.6788,8.6675,8.6788,18600.0
2005-08-16 11:05:00,15.38,15.38,15.35,15.36,29000.0,8.6788,8.6788,8.6619,8.6675,29000.0
2005-08-16 11:10:00,15.35,15.36,15.35,15.36,8800.0,8.6619,8.6675,8.6619,8.6675,8800.0
2005-08-16 11:15:00,15.36,15.38,15.35,15.38,33200.0,8.6675,8.6788,8.6619,8.6788,33200.0
2005-08-16 11:20:00,15.38,15.38,15.37,15.38,12200.0,8.6788,8.6788,8.6731,8.6788,12200.0
2005-08-16 11:25:00,15.39,15.4,15.36,15.4,18800.0,8.6844,8.6901,8.6675,8.6901,18800.0
2005-08-16 11:30:00,15.4,15.4,15.38,15.38,65800.0,8.6901,8.6901,8.6788,8.6788,65800.0
2005-08-16 11:35:00,15.38,15.4,15.38,15.4,17200.0,8.6788,8.6901,8.6788,8.6901,17200.0
2005-08-16 11:40:00,15.4,15.42,15.4,15.4,14600.0,8.6901,8.7014,8.6901,8.6901,14600.0
2005-08-16 11:45:00,15.4,15.4,15.39,15.4,3600.0,8.6901,8.6901,8.6844,8.6901,3600.0
2005-08-16 11:50:00,15.4,15.4,15.38,15.38,9200.0,8.6901,8.6901,8.6788,8.6788,9200.0
2005-08-16 11:55:00,15.38,15.38,15.38,15.38,25600.0,8.6788,8.6788,8.6788,8.6788,25600.0
2005-08-16 12:00:00,15.38,15.4,15.37,15.39,21200.0,8.6788,8.6901,8.6731,8.6844,21200.0
2005-08-16 12:05:00,15.38,15.4,15.38,15.4,17000.0,8.6788,8.6901,8.6788,8.6901,17000.0
2005-08-16 12:10:00,15.4,15.42,15.4,15.42,110000.0,8.6901,8.7014,8.6901,8.7014,110000.0
2005-08-16 12:15:00,15.42,15.43,15.42,15.42,30800.0,8.7014,8.707,8.7014,8.7014,30800.0
2005-08-16 12:20:00,15.42,15.42,15.4,15.42,16800.0,8.7014,8.7014,8.6901,8.7014,16800.0
2005-08-16 12:25:00,15.42,15.42,15.41,15.42,12000.0,8.7014,8.7014,8.6957,8.7014,12000.0
2005-08-16 12:30:00,15.42,15.42,15.39,15.41,24000.0,8.7014,8.7014,8.6844,8.6957,24000.0
2005-08-16 12:35:00,15.4,15.4,15.38,15.38,24800.0,8.6901,8.6901,8.6788,8.6788,24800.0
2005-08-16 12:40:00,15.38,15.38,15.38,15.38,12800.0,8.6788,8.6788,8.6788,8.6788,12800.0
2005-08-16 12:45:00,15.38,15.38,15.38,15.38,6200.0,8.6788,8.6788,8.6788,8.6788,6200.0
2005-08-16 12:50:00,15.38,15.38,15.36,15.36,12400.0,8.6788,8.6788,8.6675,8.6675,12400.0
2005-08-16 12:55:00,15.35,15.38,15.35,15.38,9600.0,8.6619,8.6788,8.6619,8.6788,9600.0
2005-08-16 13:00:00,15.38,15.39,15.38,15.39,86800.0,8.6788,8.6844,8.6788,8.6844,86800.0
2005-08-16 13:05:00,15.38,15.38,15.38,15.38,16200.0,8.6788,8.6788,8.6788,8.6788,16200.0
2005-08-16 13:10:00,15.39,15.41,15.37,15.39,79200.0,8.6844,8.6957,8.6731,8.6844,79200.0
2005-08-16 13:15:00,15.39,15.4,15.38,15.4,19400.0,8.6844,8.6901,8.6788,8.6901,19400.0
2005-08-16 13:20:00,15.4,15.41,15.38,15.4,17800.0,8.6901,8.6957,8.6788,8.6901,17800.0
2005-08-16 13:25:00,15.4,15.41,15.37,15.37,22200.0,8.6901,8.6957,8.6731,8.6731,22200.0
2005-08-16 13:30:00,15.37,15.38,15.35,15.37,16400.0,8.6731,8.6788,8.6619,8.6731,16400.0
2005-08-16 13:35:00,15.37,15.37,15.36,15.36,15000.0,8.6731,8.6731,8.6675,8.6675,15000.0
2005-08-16 13:40:00,15.36,15.4,15.36,15.4,51200.0,8.6675,8.6901,8.6675,8.6901,51200.0
2005-08-16 13:45:00,15.4,15.41,15.38,15.38,28600.0,8.6901,8.6957,8.6788,8.6788,28600.0
2005-08-16 13:50:00,15.38,15.4,15.35,15.39,51200.0,8.6788,8.6901,8.6619,8.6844,51200.0
2005-08-16 13:55:00,15.39,15.39,15.37,15.38,44400.0,8.6844,8.6844,8.6731,8.6788,44400.0
2005-08-16 14:00:00,15.38,15.39,15.38,15.38,10000.0,8.6788,8.6844,8.6788,8.6788,10000.0
2005-08-16 14:05:00,15.38,15.38,15.37,15.38,8400.0,8.6788,8.6788,8.6731,8.6788,8400.0
2005-08-16 14:10:00,15.38,15.38,15.37,15.38,41800.0,8.6788,8.6788,8.6731,8.6788,41800.0
2005-08-16 14:15:00,15.38,15.38,15.38,15.38,4200.0,8.6788,8.6788,8.6788,8.6788,4200.0
2005-08-16 14:20:00,15.38,15.38,15.38,15.38,15000.0,8.6788,8.6788,8.6788,8.6788,15000.0
2005-08-16 14:25:00,15.38,15.38,15.38,15.38,10600.0,8.6788,8.6788,8.6788,8.6788,10600.0
2005-08-16 14:30:00,15.38,15.4,15.38,15.4,36400.0,8.6788,8.6901,8.6788,8.6901,36400.0
2005-08-16 14:35:00,15.39,15.39,15.38,15.38,15400.0,8.6844,8.6844,8.6788,8.6788,15400.0
2005-08-16 14:40:00,15.38,15.38,15.38,15.38,4800.0,8.6788,8.6788,8.6788,8.6788,4800.0
2005-08-16 14:45:00,15.38,15.38,15.38,15.38,6800.0,8.6788,8.6788,8.6788,8.6788,6800.0
2005-08-16 14:50:00,15.38,15.38,15.38,15.38,14800.0,8.6788,8.6788,8.6788,8.6788,14800.0
2005-08-16 14:55:00,15.38,15.38,15.38,15.38,10000.0,8.6788,8.6788,8.6788,8.6788,10000.0
2005-08-16 15:00:00,15.38,15.38,15.37,15.38,17200.0,8.6788,8.6788,8.6731,8.6788,17200.0
2005-08-16 15:05:00,15.38,15.4,15.38,15.38,18200.0,8.6788,8.6901,8.6788,8.6788,18200.0
2005-08-16 15:10:00,15.38,15.38,15.34,15.35,12600.0,8.6788,8.6788,8.6562,8.6619,12600.0
2005-08-16 15:15:00,15.34,15.36,15.34,15.35,65800.0,8.6562,8.6675,8.6562,8.6619,65800.0
2005-08-16 15:20:00,15.35,15.38,15.31,15.34,67200.0,8.6619,8.6788,8.6393,8.6562,67200.0
2005-08-16 15:25:00,15.34,15.35,15.31,15.31,13000.0,8.6562,8.6619,8.6393,8.6393,13000.0
2005-08-16 15:30:00,15.31,15.31,15.27,15.29,40600.0,8.6393,8.6393,8.6167,8.628,40600.0
2005-08-16 15:35:00,15.29,15.36,15.28,15.31,34600.0,8.628,8.6675,8.6224,8.6393,34600.0
2005-08-16 15:40:00,15.3,15.37,15.3,15.36,55600.0,8.6336,8.6731,8.6336,8.6675,55600.0
2005-08-16 15:45:00,15.37,15.38,15.35,15.37,25000.0,8.6731,8.6788,8.6619,8.6731,25000.0
2005-08-16 15:50:00,15.37,15.38,15.36,15.38,88400.0,8.6731,8.6788,8.6675,8.6788,88400.0
2005-08-16 15:55:00,15.38,15.38,15.36,15.38,115200.0,8.6788,8.6788,8.6675,8.6788,115200.0
2005-08-17 09:30:00,15.32,15.45,15.32,15.39,88600.0,8.6449,8.7183,8.6449,8.6844,88600.0
2005-08-17 09:35:00,15.38,15.43,15.36,15.4,38200.0,8.6788,8.707,8.6675,8.6901,38200.0
2005-08-17 09:40:00,15.4,15.42,15.38,15.38,17200.0,8.6901,8.7014,8.6788,8.6788,17200.0
2005-08-17 09:45:00,15.38,15.44,15.36,15.44,34000.0,8.6788,8.7126,8.6675,8.7126,34000.0
2005-08-17 09:50:00,15.43,15.45,15.43,15.43,32400.0,8.707,8.7183,8.707,8.707,32400.0
2005-08-17 09:55:00,15.43,15.44,15.38,15.4,25800.0,8.707,8.7126,8.6788,8.6901,25800.0
2005-08-17 10:00:00,15.4,15.41,15.38,15.4,27000.0,8.6901,8.6957,8.6788,8.6901,27000.0
2005-08-17 10:05:00,15.4,15.41,15.38,15.41,14200.0,8.6901,8.6957,8.6788,8.6957,14200.0
2005-08-17 10:10:00,15.4,15.41,15.37,15.38,8400.0,8.6901,8.6957,8.6731,8.6788,8400.0
2005-08-17 10:15:00,15.38,15.45,15.38,15.4,24000.0,8.6788,8.7183,8.6788,8.6901,24000.0
2005-08-17 10:20:00,15.4,15.45,15.4,15.45,13400.0,8.6901,8.7183,8.6901,8.7183,13400.0
2005-08-17 10:25:00,15.45,15.45,15.42,15.45,19000.0,8.7183,8.7183,8.7014,8.7183,19000.0
2005-08-17 10:30:00,15.44,15.44,15.35,15.41,67000.0,8.7126,8.7126,8.6619,8.6957,67000.0
2005-08-17 10:35:00,15.43,15.45,15.39,15.39,45800.0,8.707,8.7183,8.6844,8.6844,45800.0
2005-08-17 10:40:00,15.39,15.46,15.39,15.46,76800.0,8.6844,8.7239,8.6844,8.7239,76800.0
2005-08-17 10:45:00,15.46,15.49,15.45,15.49,98200.0,8.7239,8.7409,8.7183,8.7409,98200.0
2005-08-17 10:50:00,15.48,15.5,15.47,15.5,87000.0,8.7352,8.7465,8.7296,8.7465,87000.0
2005-08-17 10:55:00,15.49,15.5,15.45,15.49,48200.0,8.7409,8.7465,8.7183,8.7409,48200.0
2005-08-17 11:00:00,15.48,15.5,15.46,15.47,24600.0,8.7352,8.7465,8.7239,8.7296,24600.0
2005-08-17 11:05:00,15.48,15.48,15.44,15.44,8800.0,8.7352,8.7352,8.7126,8.7126,8800.0
2005-08-17 11:10:00,15.45,15.48,15.45,15.48,13200.0,8.7183,8.7352,8.7183,8.7352,13200.0
2005-08-17 11:15:00,15.48,15.49,15.45,15.45,19200.0,8.7352,8.7409,8.7183,8.7183,19200.0
2005-08-17 11:20:00,15.46,15.47,15.45,15.47,9800.0,8.7239,8.7296,8.7183,8.7296,9800.0
2005-08-17 11:25:00,15.46,15.47,15.44,15.44,21600.0,8.7239,8.7296,8.7126,8.7126,21600.0
2005-08-17 11:30:00,15.44,15.47,15.43,15.46,16200.0,8.7126,8.7296,8.707,8.7239,16200.0
2005-08-17 11:35:00,15.46,15.47,15.45,15.47,12600.0,8.7239,8.7296,8.7183,8.7296,12600.0
2005-08-17 11:40:00,15.45,15.47,15.45,15.46,11400.0,8.7183,8.7296,8.7183,8.7239,11400.0
2005-08-17 11:45:00,15.46,15.46,15.44,15.44,24200.0,8.7239,8.7239,8.7126,8.7126,24200.0
2005-08-17 11:50:00,15.45,15.47,15.45,15.46,2800.0,8.7183,8.7296,8.7183,8.7239,2800.0
2005-08-17 11:55:00,15.46,15.47,15.44,15.46,5600.0,8.7239,8.7296,8.7126,8.7239,5600.0
2005-08-17 12:00:00,15.47,15.47,15.46,15.46,3000.0,8.7296,8.7296,8.7239,8.7239,3000.0
2005-08-17 12:05:00,15.46,15.47,15.46,15.47,9800.0,8.7239,8.7296,8.7239,8.7296,9800.0
2005-08-17 12:10:00,15.47,15.47,15.46,15.47,8000.0,8.7296,8.7296,8.7239,8.7296,8000.0
2005-08-17 12:15:00,15.47,15.47,15.46,15.47,33400.0,8.7296,8.7296,8.7239,8.7296,33400.0
2005-08-17 12:20:00,15.46,15.47,15.46,15.47,9000.0,8.7239,8.7296,8.7239,8.7296,9000.0
2005-08-17 12:25:00,15.47,15.5,15.47,15.49,55200.0,8.7296,8.7465,8.7296,8.7409,55200.0
2005-08-17 12:30:00,15.5,15.52,15.47,15.52,131200.0,8.7465,8.7578,8.7296,8.7578,131200.0
2005-08-17 12:35:00,15.52,15.52,15.5,15.52,32200.0,8.7578,8.7578,8.7465,8.7578,32200.0
2005-08-17 12:40:00,15.51,15.51,15.47,15.47,27600.0,8.7521,8.7521,8.7296,8.7296,27600.0
2005-08-17 12:45:00,15.47,15.47,15.45,15.46,5400.0,8.7296,8.7296,8.7183,8.7239,5400.0
2005-08-17 12:50:00,15.47,15.52,15.45,15.51,32000.0,8.7296,8.7578,8.7183,8.7521,32000.0
2005-08-17 12:55:00,15.51,15.53,15.5,15.51,18200.0,8.7521,8.7634,8.7465,8.7521,18200.0
2005-08-17 13:00:00,15.49,15.52,15.47,15.47,13600.0,8.7409,8.7578,8.7296,8.7296,13600.0
2005-08-17 13:05:00,15.46,15.54,15.46,15.53,33800.0,8.7239,8.7691,8.7239,8.7634,33800.0
2005-08-17 13:10:00,15.52,15.53,15.52,15.53,4000.0,8.7578,8.7634,8.7578,8.7634,4000.0
2005-08-17 13:15:00,15.53,15.53,15.51,15.53,10000.0,8.7634,8.7634,8.7521,8.7634,10000.0
2005-08-17 13:20:00,15.53,15.55,15.53,15.54,11800.0,8.7634,8.7747,8.7634,8.7691,11800.0
2005-08-17 13:25:00,15.53,15.54,15.52,15.52,3600.0,8.7634,8.7691,8.7578,8.7578,3600.0
2005-08-17 13:30:00,15.52,15.52,15.49,15.52,11000.0,8.7578,8.7578,8.7409,8.7578,11000.0
2005-08-17 13:35:00,15.51,15.51,15.5,15.5,4400.0,8.7521,8.7521,8.7465,8.7465,4400.0
2005-08-17 13:40:00,15.51,15.51,15.47,15.49,12400.0,8.7521,8.7521,8.7296,8.7409,12400.0
2005-08-17 13:45:00,15.49,15.51,15.49,15.51,13000.0,8.7409,8.7521,8.7409,8.7521,13000.0
2005-08-17 13:50:00,15.5,15.51,15.48,15.49,8400.0,8.7465,8.7521,8.7352,8.7409,8400.0
2005-08-17 13:55:00,15.49,15.51,15.49,15.5,9600.0,8.7409,8.7521,8.7409,8.7465,9600.0
2005-08-17 14:00:00,15.5,15.51,15.48,15.48,5400.0,8.7465,8.7521,8.7352,8.7352,5400.0
2005-08-17 14:05:00,15.49,15.49,15.46,15.47,14000.0,8.7409,8.7409,8.7239,8.7296,14000.0
2005-08-17 14:10:00,15.46,15.51,15.46,15.5,14400.0,8.7239,8.7521,8.7239,8.7465,14400.0
2005-08-17 14:15:00,15.51,15.53,15.49,15.51,25600.0,8.7521,8.7634,8.7409,8.7521,25600.0
2005-08-17 14:20:00,15.51,15.53,15.5,15.51,9000.0,8.7521,8.7634,8.7465,8.7521,9000.0
2005-08-17 14:25:00,15.52,15.53,15.51,15.51,7400.0,8.7578,8.7634,8.7521,8.7521,7400.0
2005-08-17 14:30:00,15.52,15.53,15.51,15.52,14200.0,8.7578,8.7634,8.7521,8.7578,14200.0
2005-08-17 14:35:00,15.51,15.53,15.49,15.53,24400.0,8.7521,8.7634,8.7409,8.7634,24400.0
2005-08-17 14:40:00,15.52,15.53,15.47,15.49,83200.0,8.7578,8.7634,8.7296,8.7409,83200.0
2005-08-17 14:45:00,15.49,15.53,15.49,15.53,5800.0,8.7409,8.7634,8.7409,8.7634,5800.0
2005-08-17 14:50:00,15.53,15.56,15.49,15.55,142800.0,8.7634,8.7804,8.7409,8.7747,142800.0
2005-08-17 14:55:00,15.54,15.55,15.51,15.51,12200.0,8.7691,8.7747,8.7521,8.7521,12200.0
2005-08-17 15:00:00,15.51,15.54,15.49,15.54,14200.0,8.7521,8.7691,8.7409,8.7691,14200.0
2005-08-17 15:05:00,15.53,15.53,15.51,15.52,6200.0,8.7634,8.7634,8.7521,8.7578,6200.0
2005-08-17 15:10:00,15.52,15.55,15.5,15.55,19200.0,8.7578,8.7747,8.7465,8.7747,19200.0
2005-08-17 15:15:00,15.55,15.56,15.55,15.55,8600.0,8.7747,8.7804,8.7747,8.7747,8600.0
2005-08-17 15:20:00,15.55,15.55,15.52,15.53,28000.0,8.7747,8.7747,8.7578,8.7634,28000.0
2005-08-17 15:25:00,15.52,15.54,15.52,15.53,13600.0,8.7578,8.7691,8.7578,8.7634,13600.0
2005-08-17 15:30:00,15.53,15.53,15.5,15.5,121800.0,8.7634,8.7634,8.7465,8.7465,121800.0
2005-08-17 15:35:00,15.5,15.51,15.49,15.5,139800.0,8.7465,8.7521,8.7409,8.7465,139800.0
2005-08-17 15:40:00,15.49,15.51,15.49,15.5,73400.0,8.7409,8.7521,8.7409,8.7465,73400.0
2005-08-17 15:45:00,15.51,15.52,15.5,15.52,37400.0,8.7521,8.7578,8.7465,8.7578,37400.0
2005-08-17 15:50:00,15.54,15.54,15.51,15.51,49000.0,8.7691,8.7691,8.7521,8.7521,49000.0
2005-08-17 15:55:00,15.51,15.52,15.49,15.51,64800.0,8.7521,8.7578,8.7409,8.7521,64800.0
2005-08-18 09:30:00,15.51,15.51,15.4,15.4,116200.0,8.7521,8.7521,8.6901,8.6901,116200.0
2005-08-18 09:35:00,15.4,15.4,15.37,15.4,73200.0,8.6901,8.6901,8.6731,8.6901,73200.0
2005-08-18 09:40:00,15.4,15.43,15.38,15.42,49800.0,8.6901,8.707,8.6788,8.7014,49800.0
2005-08-18 09:45:00,15.43,15.43,15.4,15.42,12800.0,8.707,8.707,8.6901,8.7014,12800.0
2005-08-18 09:50:00,15.41,15.41,15.39,15.39,15000.0,8.6957,8.6957,8.6844,8.6844,15000.0
2005-08-18 09:55:00,15.4,15.42,15.39,15.4,14800.0,8.6901,8.7014,8.6844,8.6901,14800.0
2005-08-18 10:00:00,15.46,15.46,15.37,15.37,10800.0,8.7239,8.7239,8.6731,8.6731,10800.0
2005-08-18 10:05:00,15.37,15.45,15.37,15.43,17200.0,8.6731,8.7183,8.6731,8.707,17200.0
2005-08-18 10:10:00,15.44,15.44,15.41,15.42,9000.0,8.7126,8.7126,8.6957,8.7014,9000.0
2005-08-18 10:15:00,15.42,15.46,15.41,15.46,12600.0,8.7014,8.7239,8.6957,8.7239,12600.0
2005-08-18 10:20:00,15.46,15.46,15.45,15.46,6400.0,8.7239,8.7239,8.7183,8.7239,6400.0
2005-08-18 10:25:00,15.45,15.47,15.45,15.47,7200.0,8.7183,8.7296,8.7183,8.7296,7200.0
2005-08-18 10:30:00,15.47,15.5,15.47,15.49,20000.0,8.7296,8.7465,8.7296,8.7409,20000.0
2005-08-18 10:35:00,15.5,15.51,15.48,15.49,66400.0,8.7465,8.7521,8.7352,8.7409,66400.0
2005-08-18 10:40:00,15.49,15.51,15.49,15.5,42200.0,8.7409,8.7521,8.7409,8.7465,42200.0
2005-08-18 10:45:00,15.5,15.5,15.45,15.45,4200.0,8.7465,8.7465,8.7183,8.7183,4200.0
2005-08-18 10:50:00,15.45,15.45,15.45,15.45,400.0,8.7183,8.7183,8.7183,8.7183,400.0
2005-08-18 10:55:00,15.45,15.47,15.45,15.47,6600.0,8.7183,8.7296,8.7183,8.7296,6600.0
2005-08-18 11:00:00,15.46,15.47,15.45,15.45,3400.0,8.7239,8.7296,8.7183,8.7183,3400.0
2005-08-18 11:05:00,15.45,15.49,15.45,15.47,20400.0,8.7183,8.7409,8.7183,8.7296,20400.0
2005-08-18 11:10:00,15.47,15.49,15.47,15.49,14800.0,8.7296,8.7409,8.7296,8.7409,14800.0
2005-08-18 11:15:00,15.48,15.52,15.48,15.51,27200.0,8.7352,8.7578,8.7352,8.7521,27200.0
2005-08-18 11:20:00,15.51,15.51,15.47,15.49,38000.0,8.7521,8.7521,8.7296,8.7409,38000.0
2005-08-18 11:25:00,15.49,15.51,15.47,15.47,20200.0,8.7409,8.7521,8.7296,8.7296,20200.0
2005-08-18 11:30:00,15.47,15.47,15.47,15.47,3000.0,8.7296,8.7296,8.7296,8.7296,3000.0
2005-08-18 11:35:00,15.47,15.47,15.44,15.44,10400.0,8.7296,8.7296,8.7126,8.7126,10400.0
2005-08-18 11:40:00,15.45,15.47,15.42,15.44,21600.0,8.7183,8.7296,8.7014,8.7126,21600.0
2005-08-18 11:45:00,15.44,15.46,15.43,15.45,22600.0,8.7126,8.7239,8.707,8.7183,22600.0
2005-08-18 11:50:00,15.45,15.47,15.45,15.46,5800.0,8.7183,8.7296,8.7183,8.7239,5800.0
2005-08-18 11:55:00,15.45,15.47,15.45,15.46,8200.0,8.7183,8.7296,8.7183,8.7239,8200.0
2005-08-18 12:00:00,15.47,15.5,15.47,15.47,10400.0,8.7296,8.7465,8.7296,8.7296,10400.0
2005-08-18 12:05:00,15.48,15.51,15.47,15.5,23600.0,8.7352,8.7521,8.7296,8.7465,23600.0
2005-08-18 12:10:00,15.51,15.51,15.47,15.49,15200.0,8.7521,8.7521,8.7296,8.7409,15200.0
2005-08-18 12:15:00,15.49,15.5,15.47,15.49,8000.0,8.7409,8.7465,8.7296,8.7409,8000.0
2005-08-18 12:20:00,15.49,15.49,15.46,15.47,11000.0,8.7409,8.7409,8.7239,8.7296,11000.0
2005-08-18 12:25:00,15.47,15.5,15.47,15.47,19400.0,8.7296,8.7465,8.7296,8.7296,19400.0
2005-08-18 12:30:00,15.48,15.49,15.47,15.49,9800.0,8.7352,8.7409,8.7296,8.7409,9800.0
2005-08-18 12:35:00,15.47,15.49,15.47,15.49,8400.0,8.7296,8.7409,8.7296,8.7409,8400.0
2005-08-18 12:40:00,15.5,15.51,15.49,15.51,44800.0,8.7465,8.7521,8.7409,8.7521,44800.0
2005-08-18 12:45:00,15.5,15.5,15.49,15.49,15200.0,8.7465,8.7465,8.7409,8.7409,15200.0
2005-08-18 12:50:00,15.49,15.52,15.49,15.49,18400.0,8.7409,8.7578,8.7409,8.7409,18400.0
2005-08-18 12:55:00,15.49,15.51,15.47,15.47,4800.0,8.7409,8.7521,8.7296,8.7296,4800.0
2005-08-18 13:00:00,15.49,15.49,15.47,15.48,35000.0,8.7409,8.7409,8.7296,8.7352,35000.0
2005-08-18 13:05:00,15.48,15.49,15.47,15.49,17200.0,8.7352,8.7409,8.7296,8.7409,17200.0
2005-08-18 13:10:00,15.49,15.49,15.47,15.49,22600.0,8.7409,8.7409,8.7296,8.7409,22600.0
2005-08-18 13:15:00,15.49,15.51,15.49,15.49,9400.0,8.7409,8.7521,8.7409,8.7409,9400.0
2005-08-18 13:20:00,15.49,15.52,15.49,15.52,30000.0,8.7409,8.7578,8.7409,8.7578,30000.0
2005-08-18 13:25:00,15.52,15.54,15.52,15.53,32600.0,8.7578,8.7691,8.7578,8.7634,32600.0
2005-08-18 13:30:00,15.54,15.59,15.54,15.59,86600.0,8.7691,8.7973,8.7691,8.7973,86600.0
2005-08-18 13:35:00,15.59,15.6,15.58,15.58,17000.0,8.7973,8.8029,8.7916,8.7916,17000.0
2005-08-18 13:40:00,15.59,15.6,15.59,15.6,11800.0,8.7973,8.8029,8.7973,8.8029,11800.0
2005-08-18 13:45:00,15.6,15.6,15.58,15.58,12800.0,8.8029,8.8029,8.7916,8.7916,12800.0
2005-08-18 13:50:00,15.59,15.59,15.56,15.58,14000.0,8.7973,8.7973,8.7804,8.7916,14000.0
2005-08-18 13:55:00,15.59,15.59,15.54,15.54,11400.0,8.7973,8.7973,8.7691,8.7691,11400.0
2005-08-18 14:00:00,15.53,15.53,15.49,15.49,15600.0,8.7634,8.7634,8.7409,8.7409,15600.0
2005-08-18 14:05:00,15.49,15.5,15.47,15.49,6200.0,8.7409,8.7465,8.7296,8.7409,6200.0
2005-08-18 14:10:00,15.49,15.49,15.47,15.47,10400.0,8.7409,8.7409,8.7296,8.7296,10400.0
2005-08-18 14:15:00,15.47,15.5,15.46,15.47,30000.0,8.7296,8.7465,8.7239,8.7296,30000.0
2005-08-18 14:20:00,15.47,15.47,15.42,15.44,41000.0,8.7296,8.7296,8.7014,8.7126,41000.0
2005-08-18 14:25:00,15.44,15.44,15.42,15.42,40400.0,8.7126,8.7126,8.7014,8.7014,40400.0
2005-08-18 14:30:00,15.42,15.42,15.38,15.41,90800.0,8.7014,8.7014,8.6788,8.6957,90800.0
2005-08-18 14:35:00,15.4,15.42,15.39,15.42,129400.0,8.6901,8.7014,8.6844,8.7014,129400.0
2005-08-18 14:40:00,15.42,15.43,15.4,15.42,15800.0,8.7014,8.707,8.6901,8.7014,15800.0
2005-08-18 14:45:00,15.42,15.42,15.38,15.4,19400.0,8.7014,8.7014,8.6788,8.6901,19400.0
2005-08-18 14:50:00,15.4,15.43,15.4,15.41,22000.0,8.6901,8.707,8.6901,8.6957,22000.0
2005-08-18 14:55:00,15.41,15.43,15.41,15.43,22000.0,8.6957,8.707,8.6957,8.707,22000.0
2005-08-18 15:00:00,15.43,15.45,15.4,15.44,30000.0,8.707,8.7183,8.6901,8.7126,30000.0
2005-08-18 15:05:00,15.44,15.45,15.42,15.44,20400.0,8.7126,8.7183,8.7014,8.7126,20400.0
2005-08-18 15:10:00,15.44,15.47,15.44,15.46,30400.0,8.7126,8.7296,8.7126,8.7239,30400.0
2005-08-18 15:15:00,15.46,15.46,15.45,15.45,11000.0,8.7239,8.7239,8.7183,8.7183,11000.0
2005-08-18 15:20:00,15.45,15.46,15.45,15.46,32600.0,8.7183,8.7239,8.7183,8.7239,32600.0
2005-08-18 15:25:00,15.45,15.46,15.45,15.45,13600.0,8.7183,8.7239,8.7183,8.7183,13600.0
2005-08-18 15:30:00,15.45,15.46,15.45,15.46,17800.0,8.7183,8.7239,8.7183,8.7239,17800.0
2005-08-18 15:35:00,15.46,15.47,15.46,15.47,17800.0,8.7239,8.7296,8.7239,8.7296,17800.0
2005-08-18 15:40:00,15.46,15.49,15.46,15.48,28400.0,8.7239,8.7409,8.7239,8.7352,28400.0
2005-08-18 15:45:00,15.49,15.51,15.49,15.49,33000.0,8.7409,8.7521,8.7409,8.7409,33000.0
2005-08-18 15:50:00,15.49,15.5,15.47,15.49,62800.0,8.7409,8.7465,8.7296,8.7409,62800.0
2005-08-18 15:55:00,15.49,15.49,15.46,15.46,116400.0,8.7409,8.7409,8.7239,8.7239,116400.0
2005-08-19 09:30:00,15.43,15.53,15.4,15.51,435200.0,8.707,8.7634,8.6901,8.7521,435200.0
2005-08-19 09:35:00,15.51,15.51,15.36,15.4,42800.0,8.7521,8.7521,8.6675,8.6901,42800.0
2005-08-19 09:40:00,15.4,15.47,15.39,15.46,39400.0,8.6901,8.7296,8.6844,8.7239,39400.0
2005-08-19 09:45:00,15.47,15.48,15.41,15.47,15800.0,8.7296,8.7352,8.6957,8.7296,15800.0
2005-08-19 09:50:00,15.46,15.46,15.42,15.46,17000.0,8.7239,8.7239,8.7014,8.7239,17000.0
2005-08-19 09:55:00,15.47,15.49,15.46,15.48,11800.0,8.7296,8.7409,8.7239,8.7352,11800.0
2005-08-19 10:00:00,15.48,15.56,15.47,15.53,37600.0,8.7352,8.7804,8.7296,8.7634,37600.0
2005-08-19 10:05:00,15.54,15.6,15.54,15.58,26000.0,8.7691,8.8029,8.7691,8.7916,26000.0
2005-08-19 10:10:00,15.58,15.59,15.52,15.52,63400.0,8.7916,8.7973,8.7578,8.7578,63400.0
2005-08-19 10:15:00,15.51,15.51,15.45,15.45,32000.0,8.7521,8.7521,8.7183,8.7183,32000.0
2005-08-19 10:20:00,15.45,15.49,15.45,15.47,17800.0,8.7183,8.7409,8.7183,8.7296,17800.0
2005-08-19 10:25:00,15.47,15.51,15.45,15.46,15000.0,8.7296,8.7521,8.7183,8.7239,15000.0
2005-08-19 10:30:00,15.46,15.49,15.46,15.47,19000.0,8.7239,8.7409,8.7239,8.7296,19000.0
2005-08-19 10:35:00,15.47,15.47,15.45,15.45,11400.0,8.7296,8.7296,8.7183,8.7183,11400.0
2005-08-19 10:40:00,15.46,15.46,15.45,15.45,36800.0,8.7239,8.7239,8.7183,8.7183,36800.0
2005-08-19 10:45:00,15.46,15.46,15.45,15.46,15200.0,8.7239,8.7239,8.7183,8.7239,15200.0
2005-08-19 10:50:00,15.46,15.46,15.46,15.46,4400.0,8.7239,8.7239,8.7239,8.7239,4400.0
2005-08-19 10:55:00,15.46,15.46,15.43,15.44,10600.0,8.7239,8.7239,8.707,8.7126,10600.0
2005-08-19 11:00:00,15.44,15.45,15.43,15.43,32800.0,8.7126,8.7183,8.707,8.707,32800.0
2005-08-19 11:05:00,15.43,15.44,15.43,15.43,16600.0,8.707,8.7126,8.707,8.707,16600.0
2005-08-19 11:10:00,15.43,15.43,15.43,15.43,31800.0,8.707,8.707,8.707,8.707,31800.0
2005-08-19 11:15:00,15.43,15.44,15.43,15.43,16600.0,8.707,8.7126,8.707,8.707,16600.0
2005-08-19 11:20:00,15.43,15.44,15.43,15.43,23200.0,8.707,8.7126,8.707,8.707,23200.0
2005-08-19 11:25:00,15.43,15.44,15.43,15.43,16800.0,8.707,8.7126,8.707,8.707,16800.0
2005-08-19 11:30:00,15.44,15.46,15.43,15.46,34200.0,8.7126,8.7239,8.707,8.7239,34200.0
2005-08-19 11:35:00,15.46,15.49,15.45,15.48,16000.0,8.7239,8.7409,8.7183,8.7352,16000.0
2005-08-19 11:40:00,15.48,15.53,15.48,15.53,22400.0,8.7352,8.7634,8.7352,8.7634,22400.0
2005-08-19 11:45:00,15.53,15.54,15.52,15.52,19000.0,8.7634,8.7691,8.7578,8.7578,19000.0
2005-08-19 11:50:00,15.53,15.53,15.51,15.51,7800.0,8.7634,8.7634,8.7521,8.7521,7800.0
2005-08-19 11:55:00,15.5,15.5,15.46,15.47,4800.0,8.7465,8.7465,8.7239,8.7296,4800.0
2005-08-19 12:00:00,15.46,15.46,15.45,15.46,8400.0,8.7239,8.7239,8.7183,8.7239,8400.0
2005-08-19 12:05:00,15.46,15.46,15.44,15.46,67800.0,8.7239,8.7239,8.7126,8.7239,67800.0
2005-08-19 12:10:00,15.46,15.46,15.44,15.45,26000.0,8.7239,8.7239,8.7126,8.7183,26000.0
2005-08-19 12:15:00,15.45,15.45,15.44,15.45,3800.0,8.7183,8.7183,8.7126,8.7183,3800.0
2005-08-19 12:20:00,15.45,15.45,15.45,15.45,9000.0,8.7183,8.7183,8.7183,8.7183,9000.0
2005-08-19 12:25:00,15.45,15.45,15.4,15.4,46000.0,8.7183,8.7183,8.6901,8.6901,46000.0
2005-08-19 12:30:00,15.4,15.4,15.38,15.39,21600.0,8.6901,8.6901,8.6788,8.6844,21600.0
2005-08-19 12:35:00,15.4,15.4,15.38,15.38,7200.0,8.6901,8.6901,8.6788,8.6788,7200.0
2005-08-19 12:40:00,15.38,15.38,15.38,15.38,19600.0,8.6788,8.6788,8.6788,8.6788,19600.0
2005-08-19 12:45:00,15.38,15.39,15.38,15.38,4400.0,8.6788,8.6844,8.6788,8.6788,4400.0
2005-08-19 12:50:00,15.38,15.4,15.38,15.39,32000.0,8.6788,8.6901,8.6788,8.6844,32000.0
2005-08-19 12:55:00,15.39,15.39,15.38,15.38,7000.0,8.6844,8.6844,8.6788,8.6788,7000.0
2005-08-19 13:00:00,15.39,15.4,15.38,15.38,7200.0,8.6844,8.6901,8.6788,8.6788,7200.0
2005-08-19 13:05:00,15.38,15.38,15.38,15.38,10800.0,8.6788,8.6788,8.6788,8.6788,10800.0
2005-08-19 13:10:00,15.38,15.4,15.38,15.4,25600.0,8.6788,8.6901,8.6788,8.6901,25600.0
2005-08-19 13:15:00,15.38,15.42,15.37,15.42,36600.0,8.6788,8.7014,8.6731,8.7014,36600.0
2005-08-19 13:20:00,15.43,15.46,15.43,15.45,10000.0,8.707,8.7239,8.707,8.7183,10000.0
2005-08-19 13:25:00,15.45,15.45,15.43,15.43,10000.0,8.7183,8.7183,8.707,8.707,10000.0
2005-08-19 13:30:00,15.43,15.44,15.43,15.43,4000.0,8.707,8.7126,8.707,8.707,4000.0
2005-08-19 13:35:00,15.43,15.43,15.42,15.42,6200.0,8.707,8.707,8.7014,8.7014,6200.0
2005-08-19 13:40:00,15.42,15.42,15.39,15.4,5400.0,8.7014,8.7014,8.6844,8.6901,5400.0
2005-08-19 13:45:00,15.4,15.4,15.39,15.4,7200.0,8.6901,8.6901,8.6844,8.6901,7200.0
2005-08-19 13:50:00,15.4,15.4,15.4,15.4,3000.0,8.6901,8.6901,8.6901,8.6901,3000.0
2005-08-19 13:55:00,15.4,15.4,15.4,15.4,3600.0,8.6901,8.6901,8.6901,8.6901,3600.0
2005-08-19 14:00:00,15.4,15.4,15.4,15.4,5000.0,8.6901,8.6901,8.6901,8.6901,5000.0
2005-08-19 14:05:00,15.4,15.4,15.4,15.4,11800.0,8.6901,8.6901,8.6901,8.6901,11800.0
2005-08-19 14:10:00,15.4,15.4,15.4,15.4,5200.0,8.6901,8.6901,8.6901,8.6901,5200.0
2005-08-19 14:15:00,15.4,15.4,15.39,15.39,9800.0,8.6901,8.6901,8.6844,8.6844,9800.0
2005-08-19 14:20:00,15.38,15.42,15.38,15.41,18800.0,8.6788,8.7014,8.6788,8.6957,18800.0
2005-08-19 14:25:00,15.4,15.42,15.4,15.42,3000.0,8.6901,8.7014,8.6901,8.7014,3000.0
2005-08-19 14:30:00,15.41,15.41,15.4,15.4,9200.0,8.6957,8.6957,8.6901,8.6901,9200.0
2005-08-19 14:35:00,15.4,15.4,15.4,15.4,5400.0,8.6901,8.6901,8.6901,8.6901,5400.0
2005-08-19 14:40:00,15.4,15.42,15.4,15.41,58800.0,8.6901,8.7014,8.6901,8.6957,58800.0
2005-08-19 14:45:00,15.41,15.42,15.38,15.38,14200.0,8.6957,8.7014,8.6788,8.6788,14200.0
2005-08-19 14:50:00,15.38,15.4,15.38,15.4,16400.0,8.6788,8.6901,8.6788,8.6901,16400.0
2005-08-19 14:55:00,15.4,15.41,15.38,15.39,21800.0,8.6901,8.6957,8.6788,8.6844,21800.0
2005-08-19 15:00:00,15.4,15.42,15.4,15.42,20000.0,8.6901,8.7014,8.6901,8.7014,20000.0
2005-08-19 15:05:00,15.41,15.42,15.4,15.4,16400.0,8.6957,8.7014,8.6901,8.6901,16400.0
2005-08-19 15:10:00,15.4,15.4,15.39,15.4,28600.0,8.6901,8.6901,8.6844,8.6901,28600.0
2005-08-19 15:15:00,15.42,15.42,15.42,15.42,8000.0,8.7014,8.7014,8.7014,8.7014,8000.0
2005-08-19 15:20:00,15.42,15.42,15.4,15.4,7000.0,8.7014,8.7014,8.6901,8.6901,7000.0
2005-08-19 15:25:00,15.4,15.42,15.4,15.42,21200.0,8.6901,8.7014,8.6901,8.7014,21200.0
2005-08-19 15:30:00,15.41,15.42,15.41,15.41,22000.0,8.6957,8.7014,8.6957,8.6957,22000.0
2005-08-19 15:35:00,15.4,15.41,15.4,15.41,6600.0,8.6901,8.6957,8.6901,8.6957,6600.0
2005-08-19 15:40:00,15.41,15.42,15.4,15.41,14000.0,8.6957,8.7014,8.6901,8.6957,14000.0
2005-08-19 15:45:00,15.41,15.42,15.4,15.41,21400.0,8.6957,8.7014,8.6901,8.6957,21400.0
2005-08-19 15:50:00,15.42,15.47,15.4,15.42,43200.0,8.7014,8.7296,8.6901,8.7014,43200.0
2005-08-19 15:55:00,15.42,15.42,15.38,15.38,75800.0,8.7014,8.7014,8.6788,8.6788,75800.0
2005-08-22 09:30:00,15.4,15.53,15.4,15.53,85800.0,8.6901,8.7634,8.6901,8.7634,85800.0
2005-08-22 09:35:00,15.51,15.55,15.49,15.55,26400.0,8.7521,8.7747,8.7409,8.7747,26400.0
2005-08-22 09:40:00,15.55,15.58,15.51,15.51,21400.0,8.7747,8.7916,8.7521,8.7521,21400.0
2005-08-22 09:45:00,15.52,15.59,15.52,15.58,21400.0,8.7578,8.7973,8.7578,8.7916,21400.0
2005-08-22 09:50:00,15.58,15.59,15.53,15.56,43800.0,8.7916,8.7973,8.7634,8.7804,43800.0
2005-08-22 09:55:00,15.56,15.58,15.54,15.56,11800.0,8.7804,8.7916,8.7691,8.7804,11800.0
2005-08-22 10:00:00,15.56,15.63,15.56,15.61,30200.0,8.7804,8.8199,8.7804,8.8086,30200.0
2005-08-22 10:05:00,15.6,15.62,15.59,15.62,21600.0,8.8029,8.8142,8.7973,8.8142,21600.0
2005-08-22 10:10:00,15.62,15.62,15.59,15.6,25000.0,8.8142,8.8142,8.7973,8.8029,25000.0
2005-08-22 10:15:00,15.6,15.62,15.59,15.62,26400.0,8.8029,8.8142,8.7973,8.8142,26400.0
2005-08-22 10:20:00,15.61,15.62,15.58,15.58,10200.0,8.8086,8.8142,8.7916,8.7916,10200.0
2005-08-22 10:25:00,15.59,15.61,15.58,15.6,5000.0,8.7973,8.8086,8.7916,8.8029,5000.0
2005-08-22 10:30:00,15.61,15.62,15.59,15.59,30000.0,8.8086,8.8142,8.7973,8.7973,30000.0
2005-08-22 10:35:00,15.59,15.61,15.56,15.61,20400.0,8.7973,8.8086,8.7804,8.8086,20400.0
2005-08-22 10:40:00,15.62,15.62,15.58,15.58,24400.0,8.8142,8.8142,8.7916,8.7916,24400.0
2005-08-22 10:45:00,15.58,15.58,15.56,15.58,18200.0,8.7916,8.7916,8.7804,8.7916,18200.0
2005-08-22 10:50:00,15.58,15.59,15.56,15.56,17200.0,8.7916,8.7973,8.7804,8.7804,17200.0
2005-08-22 10:55:00,15.57,15.58,15.55,15.56,23200.0,8.786,8.7916,8.7747,8.7804,23200.0
2005-08-22 11:00:00,15.56,15.56,15.51,15.52,29800.0,8.7804,8.7804,8.7521,8.7578,29800.0
2005-08-22 11:05:00,15.52,15.54,15.51,15.51,23200.0,8.7578,8.7691,8.7521,8.7521,23200.0
2005-08-22 11:10:00,15.51,15.52,15.5,15.5,10200.0,8.7521,8.7578,8.7465,8.7465,10200.0
2005-08-22 11:15:00,15.49,15.49,15.43,15.44,25400.0,8.7409,8.7409,8.707,8.7126,25400.0
2005-08-22 11:20:00,15.44,15.45,15.42,15.45,24200.0,8.7126,8.7183,8.7014,8.7183,24200.0
2005-08-22 11:25:00,15.44,15.46,15.44,15.45,26000.0,8.7126,8.7239,8.7126,8.7183,26000.0
2005-08-22 11:30:00,15.46,15.46,15.42,15.44,16800.0,8.7239,8.7239,8.7014,8.7126,16800.0
2005-08-22 11:35:00,15.45,15.49,15.45,15.45,11000.0,8.7183,8.7409,8.7183,8.7183,11000.0
2005-08-22 11:40:00,15.45,15.46,15.44,15.44,2400.0,8.7183,8.7239,8.7126,8.7126,2400.0
2005-08-22 11:45:00,15.44,15.45,15.44,15.45,6400.0,8.7126,8.7183,8.7126,8.7183,6400.0
2005-08-22 11:50:00,15.45,15.45,15.41,15.42,15200.0,8.7183,8.7183,8.6957,8.7014,15200.0
2005-08-22 11:55:00,15.42,15.46,15.4,15.41,7400.0,8.7014,8.7239,8.6901,8.6957,7400.0
2005-08-22 12:00:00,15.4,15.42,15.38,15.38,28400.0,8.6901,8.7014,8.6788,8.6788,28400.0
2005-08-22 12:05:00,15.38,15.44,15.38,15.4,19000.0,8.6788,8.7126,8.6788,8.6901,19000.0
2005-08-22 12:10:00,15.4,15.4,15.38,15.38,18800.0,8.6901,8.6901,8.6788,8.6788,18800.0
2005-08-22 12:15:00,15.38,15.41,15.38,15.39,17800.0,8.6788,8.6957,8.6788,8.6844,17800.0
2005-08-22 12:20:00,15.38,15.42,15.38,15.41,10200.0,8.6788,8.7014,8.6788,8.6957,10200.0
2005-08-22 12:25:00,15.41,15.41,15.33,15.33,40400.0,8.6957,8.6957,8.6506,8.6506,40400.0
2005-08-22 12:30:00,15.33,15.33,15.29,15.3,48400.0,8.6506,8.6506,8.628,8.6336,48400.0
2005-08-22 12:35:00,15.31,15.31,15.27,15.3,40400.0,8.6393,8.6393,8.6167,8.6336,40400.0
2005-08-22 12:40:00,15.29,15.29,15.27,15.27,17200.0,8.628,8.628,8.6167,8.6167,17200.0
2005-08-22 12:45:00,15.28,15.33,15.27,15.33,23000.0,8.6224,8.6506,8.6167,8.6506,23000.0
2005-08-22 12:50:00,15.33,15.33,15.3,15.3,8000.0,8.6506,8.6506,8.6336,8.6336,8000.0
2005-08-22 12:55:00,15.3,15.31,15.3,15.31,7600.0,8.6336,8.6393,8.6336,8.6393,7600.0
2005-08-22 13:00:00,15.31,15.33,15.3,15.3,9400.0,8.6393,8.6506,8.6336,8.6336,9400.0
2005-08-22 13:05:00,15.31,15.33,15.3,15.31,5600.0,8.6393,8.6506,8.6336,8.6393,5600.0
2005-08-22 13:10:00,15.3,15.32,15.28,15.32,13400.0,8.6336,8.6449,8.6224,8.6449,13400.0
2005-08-22 13:15:00,15.33,15.36,15.31,15.35,10400.0,8.6506,8.6675,8.6393,8.6619,10400.0
2005-08-22 13:20:00,15.35,15.43,15.35,15.42,45200.0,8.6619,8.707,8.6619,8.7014,45200.0
2005-08-22 13:25:00,15.43,15.47,15.4,15.47,76400.0,8.707,8.7296,8.6901,8.7296,76400.0
2005-08-22 13:30:00,15.47,15.52,15.46,15.49,65400.0,8.7296,8.7578,8.7239,8.7409,65400.0
2005-08-22 13:35:00,15.5,15.54,15.5,15.52,25200.0,8.7465,8.7691,8.7465,8.7578,25200.0
2005-08-22 13:40:00,15.52,15.52,15.48,15.48,33600.0,8.7578,8.7578,8.7352,8.7352,33600.0
2005-08-22 13:45:00,15.49,15.52,15.49,15.5,20200.0,8.7409,8.7578,8.7409,8.7465,20200.0
2005-08-22 13:50:00,15.49,15.51,15.49,15.51,3600.0,8.7409,8.7521,8.7409,8.7521,3600.0
2005-08-22 13:55:00,15.5,15.51,15.49,15.49,6600.0,8.7465,8.7521,8.7409,8.7409,6600.0
2005-08-22 14:00:00,15.49,15.49,15.46,15.46,12800.0,8.7409,8.7409,8.7239,8.7239,12800.0
2005-08-22 14:05:00,15.46,15.46,15.43,15.45,7800.0,8.7239,8.7239,8.707,8.7183,7800.0
2005-08-22 14:10:00,15.45,15.47,15.45,15.47,6600.0,8.7183,8.7296,8.7183,8.7296,6600.0
2005-08-22 14:15:00,15.47,15.49,15.47,15.47,11600.0,8.7296,8.7409,8.7296,8.7296,11600.0
2005-08-22 14:20:00,15.47,15.5,15.47,15.47,6000.0,8.7296,8.7465,8.7296,8.7296,6000.0
2005-08-22 14:25:00,15.47,15.47,15.47,15.47,3600.0,8.7296,8.7296,8.7296,8.7296,3600.0
2005-08-22 14:30:00,15.48,15.49,15.47,15.47,12800.0,8.7352,8.7409,8.7296,8.7296,12800.0
2005-08-22 14:35:00,15.47,15.49,15.47,15.47,15800.0,8.7296,8.7409,8.7296,8.7296,15800.0
2005-08-22 14:40:00,15.48,15.49,15.47,15.49,2200.0,8.7352,8.7409,8.7296,8.7409,2200.0
2005-08-22 14:45:00,15.47,15.49,15.47,15.47,62000.0,8.7296,8.7409,8.7296,8.7296,62000.0
2005-08-22 14:50:00,15.47,15.47,15.42,15.43,28400.0,8.7296,8.7296,8.7014,8.707,28400.0
2005-08-22 14:55:00,15.44,15.44,15.43,15.44,3200.0,8.7126,8.7126,8.707,8.7126,3200.0
2005-08-22 15:00:00,15.43,15.45,15.41,15.42,25600.0,8.707,8.7183,8.6957,8.7014,25600.0
2005-08-22 15:05:00,15.43,15.43,15.39,15.4,38000.0,8.707,8.707,8.6844,8.6901,38000.0
2005-08-22 15:10:00,15.4,15.43,15.39,15.43,12400.0,8.6901,8.707,8.6844,8.707,12400.0
2005-08-22 15:15:00,15.42,15.42,15.41,15.41,11400.0,8.7014,8.7014,8.6957,8.6957,11400.0
2005-08-22 15:20:00,15.42,15.45,15.41,15.42,22000.0,8.7014,8.7183,8.6957,8.7014,22000.0
2005-08-22 15:25:00,15.41,15.45,15.4,15.44,19400.0,8.6957,8.7183,8.6901,8.7126,19400.0
2005-08-22 15:30:00,15.44,15.49,15.44,15.47,19200.0,8.7126,8.7409,8.7126,8.7296,19200.0
2005-08-22 15:35:00,15.47,15.49,15.47,15.47,13000.0,8.7296,8.7409,8.7296,8.7296,13000.0
2005-08-22 15:40:00,15.47,15.49,15.47,15.48,28000.0,8.7296,8.7409,8.7296,8.7352,28000.0
2005-08-22 15:45:00,15.48,15.49,15.47,15.49,12200.0,8.7352,8.7409,8.7296,8.7409,12200.0
2005-08-22 15:50:00,15.49,15.5,15.47,15.49,52000.0,8.7409,8.7465,8.7296,8.7409,52000.0
2005-08-22 15:55:00,15.49,15.5,15.47,15.48,92600.0,8.7409,8.7465,8.7296,8.7352,92600.0
2005-08-23 09:30:00,15.45,15.54,15.45,15.51,43600.0,8.7183,8.7691,8.7183,8.7521,43600.0
2005-08-23 09:35:00,15.51,15.52,15.47,15.47,13400.0,8.7521,8.7578,8.7296,8.7296,13400.0
2005-08-23 09:40:00,15.47,15.47,15.43,15.45,22200.0,8.7296,8.7296,8.707,8.7183,22200.0
2005-08-23 09:45:00,15.43,15.43,15.42,15.43,7600.0,8.707,8.707,8.7014,8.707,7600.0
2005-08-23 09:50:00,15.43,15.47,15.4,15.45,12800.0,8.707,8.7296,8.6901,8.7183,12800.0
2005-08-23 09:55:00,15.45,15.46,15.4,15.42,18000.0,8.7183,8.7239,8.6901,8.7014,18000.0
2005-08-23 10:00:00,15.42,15.44,15.4,15.44,21600.0,8.7014,8.7126,8.6901,8.7126,21600.0
2005-08-23 10:05:00,15.44,15.44,15.4,15.44,15600.0,8.7126,8.7126,8.6901,8.7126,15600.0
2005-08-23 10:10:00,15.43,15.44,15.4,15.41,30600.0,8.707,8.7126,8.6901,8.6957,30600.0
2005-08-23 10:15:00,15.41,15.44,15.4,15.41,19200.0,8.6957,8.7126,8.6901,8.6957,19200.0
2005-08-23 10:20:00,15.42,15.47,15.4,15.47,18200.0,8.7014,8.7296,8.6901,8.7296,18200.0
2005-08-23 10:25:00,15.47,15.47,15.46,15.46,18000.0,8.7296,8.7296,8.7239,8.7239,18000.0
2005-08-23 10:30:00,15.45,15.47,15.44,15.46,8400.0,8.7183,8.7296,8.7126,8.7239,8400.0
2005-08-23 10:35:00,15.46,15.46,15.42,15.42,17800.0,8.7239,8.7239,8.7014,8.7014,17800.0
2005-08-23 10:40:00,15.41,15.44,15.4,15.41,14800.0,8.6957,8.7126,8.6901,8.6957,14800.0
2005-08-23 10:45:00,15.41,15.44,15.4,15.44,14000.0,8.6957,8.7126,8.6901,8.7126,14000.0
2005-08-23 10:50:00,15.44,15.46,15.43,15.44,8800.0,8.7126,8.7239,8.707,8.7126,8800.0
2005-08-23 10:55:00,15.44,15.44,15.42,15.44,19200.0,8.7126,8.7126,8.7014,8.7126,19200.0
2005-08-23 11:00:00,15.43,15.45,15.41,15.43,21200.0,8.707,8.7183,8.6957,8.707,21200.0
2005-08-23 11:05:00,15.42,15.42,15.37,15.37,31200.0,8.7014,8.7014,8.6731,8.6731,31200.0
2005-08-23 11:10:00,15.37,15.39,15.36,15.37,17200.0,8.6731,8.6844,8.6675,8.6731,17200.0
2005-08-23 11:15:00,15.38,15.4,15.37,15.4,26000.0,8.6788,8.6901,8.6731,8.6901,26000.0
2005-08-23 11:20:00,15.4,15.41,15.38,15.38,6200.0,8.6901,8.6957,8.6788,8.6788,6200.0
2005-08-23 11:25:00,15.38,15.42,15.38,15.42,12600.0,8.6788,8.7014,8.6788,8.7014,12600.0
2005-08-23 11:30:00,15.4,15.43,15.4,15.43,11600.0,8.6901,8.707,8.6901,8.707,11600.0
2005-08-23 11:35:00,15.43,15.43,15.39,15.39,7800.0,8.707,8.707,8.6844,8.6844,7800.0
2005-08-23 11:40:00,15.39,15.4,15.38,15.38,7000.0,8.6844,8.6901,8.6788,8.6788,7000.0
2005-08-23 11:45:00,15.39,15.39,15.34,15.34,14200.0,8.6844,8.6844,8.6562,8.6562,14200.0
2005-08-23 11:50:00,15.34,15.35,15.34,15.35,2800.0,8.6562,8.6619,8.6562,8.6619,2800.0
2005-08-23 11:55:00,15.35,15.35,15.34,15.34,2200.0,8.6619,8.6619,8.6562,8.6562,2200.0
2005-08-23 12:00:00,15.34,15.35,15.31,15.33,20600.0,8.6562,8.6619,8.6393,8.6506,20600.0
2005-08-23 12:05:00,15.31,15.33,15.31,15.31,20000.0,8.6393,8.6506,8.6393,8.6393,20000.0
2005-08-23 12:10:00,15.31,15.31,15.3,15.3,10200.0,8.6393,8.6393,8.6336,8.6336,10200.0
2005-08-23 12:15:00,15.31,15.34,15.3,15.33,11000.0,8.6393,8.6562,8.6336,8.6506,11000.0
2005-08-23 12:20:00,15.33,15.35,15.33,15.35,4800.0,8.6506,8.6619,8.6506,8.6619,4800.0
2005-08-23 12:25:00,15.35,15.35,15.34,15.34,4000.0,8.6619,8.6619,8.6562,8.6562,4000.0
2005-08-23 12:30:00,15.35,15.35,15.34,15.35,4800.0,8.6619,8.6619,8.6562,8.6619,4800.0
2005-08-23 12:35:00,15.35,15.35,15.34,15.35,6000.0,8.6619,8.6619,8.6562,8.6619,6000.0
2005-08-23 12:40:00,15.35,15.36,15.35,15.36,5400.0,8.6619,8.6675,8.6619,8.6675,5400.0
2005-08-23 12:45:00,15.36,15.36,15.35,15.36,5600.0,8.6675,8.6675,8.6619,8.6675,5600.0
2005-08-23 12:50:00,15.37,15.37,15.35,15.35,5400.0,8.6731,8.6731,8.6619,8.6619,5400.0
2005-08-23 12:55:00,15.36,15.37,15.36,15.37,12000.0,8.6675,8.6731,8.6675,8.6731,12000.0
2005-08-23 13:00:00,15.37,15.38,15.37,15.37,8400.0,8.6731,8.6788,8.6731,8.6731,8400.0
2005-08-23 13:05:00,15.38,15.38,15.37,15.38,7000.0,8.6788,8.6788,8.6731,8.6788,7000.0
2005-08-23 13:10:00,15.38,15.38,15.36,15.37,6800.0,8.6788,8.6788,8.6675,8.6731,6800.0
2005-08-23 13:15:00,15.36,15.36,15.35,15.35,2600.0,8.6675,8.6675,8.6619,8.6619,2600.0
2005-08-23 13:20:00,15.35,15.36,15.34,15.35,6000.0,8.6619,8.6675,8.6562,8.6619,6000.0
2005-08-23 13:25:00,15.35,15.35,15.33,15.34,20600.0,8.6619,8.6619,8.6506,8.6562,20600.0
2005-08-23 13:30:00,15.34,15.34,15.32,15.33,13600.0,8.6562,8.6562,8.6449,8.6506,13600.0
2005-08-23 13:35:00,15.33,15.34,15.33,15.34,26600.0,8.6506,8.6562,8.6506,8.6562,26600.0
2005-08-23 13:40:00,15.34,15.35,15.32,15.34,53400.0,8.6562,8.6619,8.6449,8.6562,53400.0
2005-08-23 13:45:00,15.34,15.35,15.33,15.35,16400.0,8.6562,8.6619,8.6506,8.6619,16400.0
2005-08-23 13:50:00,15.35,15.35,15.33,15.34,8200.0,8.6619,8.6619,8.6506,8.6562,8200.0
2005-08-23 13:55:00,15.34,15.34,15.33,15.33,1400.0,8.6562,8.6562,8.6506,8.6506,1400.0
2005-08-23 14:00:00,15.33,15.33,15.31,15.31,5600.0,8.6506,8.6506,8.6393,8.6393,5600.0
2005-08-23 14:05:00,15.31,15.34,15.31,15.31,36400.0,8.6393,8.6562,8.6393,8.6393,36400.0
2005-08-23 14:10:00,15.31,15.33,15.31,15.33,3400.0,8.6393,8.6506,8.6393,8.6506,3400.0
2005-08-23 14:15:00,15.32,15.33,15.31,15.33,5600.0,8.6449,8.6506,8.6393,8.6506,5600.0
2005-08-23 14:20:00,15.33,15.33,15.32,15.33,51600.0,8.6506,8.6506,8.6449,8.6506,51600.0
2005-08-23 14:25:00,15.34,15.37,15.34,15.35,23800.0,8.6562,8.6731,8.6562,8.6619,23800.0
2005-08-23 14:30:00,15.35,15.35,15.33,15.34,10000.0,8.6619,8.6619,8.6506,8.6562,10000.0
2005-08-23 14:35:00,15.35,15.36,15.34,15.36,24200.0,8.6619,8.6675,8.6562,8.6675,24200.0
2005-08-23 14:40:00,15.36,15.4,15.36,15.39,37600.0,8.6675,8.6901,8.6675,8.6844,37600.0
2005-08-23 14:45:00,15.4,15.41,15.35,15.4,101800.0,8.6901,8.6957,8.6619,8.6901,101800.0
2005-08-23 14:50:00,15.4,15.43,15.4,15.42,92000.0,8.6901,8.707,8.6901,8.7014,92000.0
2005-08-23 14:55:00,15.42,15.44,15.41,15.41,56400.0,8.7014,8.7126,8.6957,8.6957,56400.0
2005-08-23 15:00:00,15.42,15.47,15.42,15.47,102800.0,8.7014,8.7296,8.7014,8.7296,102800.0
2005-08-23 15:05:00,15.47,15.47,15.42,15.45,40400.0,8.7296,8.7296,8.7014,8.7183,40400.0
2005-08-23 15:10:00,15.45,15.47,15.44,15.46,25800.0,8.7183,8.7296,8.7126,8.7239,25800.0
2005-08-23 15:15:00,15.47,15.47,15.39,15.39,59000.0,8.7296,8.7296,8.6844,8.6844,59000.0
2005-08-23 15:20:00,15.39,15.42,15.38,15.39,24800.0,8.6844,8.7014,8.6788,8.6844,24800.0
2005-08-23 15:25:00,15.38,15.43,15.37,15.4,22800.0,8.6788,8.707,8.6731,8.6901,22800.0
2005-08-23 15:30:00,15.39,15.42,15.38,15.4,23600.0,8.6844,8.7014,8.6788,8.6901,23600.0
2005-08-23 15:35:00,15.4,15.4,15.39,15.4,9800.0,8.6901,8.6901,8.6844,8.6901,9800.0
2005-08-23 15:40:00,15.4,15.4,15.38,15.38,18200.0,8.6901,8.6901,8.6788,8.6788,18200.0
2005-08-23 15:45:00,15.38,15.4,15.38,15.39,27800.0,8.6788,8.6901,8.6788,8.6844,27800.0
2005-08-23 15:50:00,15.4,15.41,15.4,15.4,20200.0,8.6901,8.6957,8.6901,8.6901,20200.0
2005-08-23 15:55:00,15.4,15.4,15.38,15.4,42000.0,8.6901,8.6901,8.6788,8.6901,42000.0
2005-08-24 09:30:00,15.38,15.41,15.34,15.37,49000.0,8.6788,8.6957,8.6562,8.6731,49000.0
2005-08-24 09:35:00,15.37,15.38,15.31,15.37,34200.0,8.6731,8.6788,8.6393,8.6731,34200.0
2005-08-24 09:40:00,15.37,15.38,15.35,15.38,19600.0,8.6731,8.6788,8.6619,8.6788,19600.0
2005-08-24 09:45:00,15.38,15.46,15.37,15.45,59800.0,8.6788,8.7239,8.6731,8.7183,59800.0
2005-08-24 09:50:00,15.45,15.48,15.45,15.48,31400.0,8.7183,8.7352,8.7183,8.7352,31400.0
2005-08-24 09:55:00,15.48,15.51,15.47,15.51,31600.0,8.7352,8.7521,8.7296,8.7521,31600.0
2005-08-24 10:00:00,15.51,15.57,15.48,15.57,56000.0,8.7521,8.786,8.7352,8.786,56000.0
2005-08-24 10:05:00,15.57,15.59,15.54,15.54,38600.0,8.786,8.7973,8.7691,8.7691,38600.0
2005-08-24 10:10:00,15.53,15.55,15.51,15.53,30600.0,8.7634,8.7747,8.7521,8.7634,30600.0
2005-08-24 10:15:00,15.53,15.54,15.52,15.53,14600.0,8.7634,8.7691,8.7578,8.7634,14600.0
2005-08-24 10:20:00,15.53,15.54,15.53,15.53,18600.0,8.7634,8.7691,8.7634,8.7634,18600.0
2005-08-24 10:25:00,15.54,15.56,15.54,15.55,15800.0,8.7691,8.7804,8.7691,8.7747,15800.0
2005-08-24 10:30:00,15.56,15.63,15.54,15.62,80000.0,8.7804,8.8199,8.7691,8.8142,80000.0
2005-08-24 10:35:00,15.62,15.7,15.62,15.66,135800.0,8.8142,8.8594,8.8142,8.8368,135800.0
2005-08-24 10:40:00,15.65,15.71,15.63,15.71,42200.0,8.8311,8.865,8.8199,8.865,42200.0
2005-08-24 10:45:00,15.71,15.75,15.71,15.74,71600.0,8.865,8.8876,8.865,8.8819,71600.0
2005-08-24 10:50:00,15.74,15.74,15.71,15.71,16600.0,8.8819,8.8819,8.865,8.865,16600.0
2005-08-24 10:55:00,15.72,15.72,15.71,15.71,17000.0,8.8706,8.8706,8.865,8.865,17000.0
2005-08-24 11:00:00,15.71,15.74,15.7,15.7,26400.0,8.865,8.8819,8.8594,8.8594,26400.0
2005-08-24 11:05:00,15.71,15.72,15.67,15.68,31200.0,8.865,8.8706,8.8424,8.8481,31200.0
2005-08-24 11:10:00,15.68,15.69,15.65,15.68,35800.0,8.8481,8.8537,8.8311,8.8481,35800.0
2005-08-24 11:15:00,15.68,15.68,15.68,15.68,29800.0,8.8481,8.8481,8.8481,8.8481,29800.0
2005-08-24 11:20:00,15.68,15.71,15.68,15.71,26000.0,8.8481,8.865,8.8481,8.865,26000.0
2005-08-24 11:25:00,15.71,15.71,15.69,15.69,38800.0,8.865,8.865,8.8537,8.8537,38800.0
2005-08-24 11:30:00,15.69,15.7,15.69,15.69,23200.0,8.8537,8.8594,8.8537,8.8537,23200.0
2005-08-24 11:35:00,15.7,15.7,15.69,15.7,8000.0,8.8594,8.8594,8.8537,8.8594,8000.0
2005-08-24 11:40:00,15.7,15.71,15.7,15.7,31800.0,8.8594,8.865,8.8594,8.8594,31800.0
2005-08-24 11:45:00,15.7,15.71,15.7,15.71,14000.0,8.8594,8.865,8.8594,8.865,14000.0
2005-08-24 11:50:00,15.71,15.72,15.71,15.72,15000.0,8.865,8.8706,8.865,8.8706,15000.0
2005-08-24 11:55:00,15.72,15.74,15.7,15.7,39800.0,8.8706,8.8819,8.8594,8.8594,39800.0
2005-08-24 12:00:00,15.7,15.71,15.68,15.69,32000.0,8.8594,8.865,8.8481,8.8537,32000.0
2005-08-24 12:05:00,15.69,15.71,15.69,15.71,16000.0,8.8537,8.865,8.8537,8.865,16000.0
2005-08-24 12:10:00,15.71,15.71,15.71,15.71,17400.0,8.865,8.865,8.865,8.865,17400.0
2005-08-24 12:15:00,15.7,15.73,15.7,15.72,15000.0,8.8594,8.8763,8.8594,8.8706,15000.0
2005-08-24 12:20:00,15.72,15.74,15.72,15.72,14400.0,8.8706,8.8819,8.8706,8.8706,14400.0
2005-08-24 12:25:00,15.73,15.75,15.73,15.74,50600.0,8.8763,8.8876,8.8763,8.8819,50600.0
2005-08-24 12:30:00,15.74,15.75,15.74,15.74,20800.0,8.8819,8.8876,8.8819,8.8819,20800.0
2005-08-24 12:35:00,15.74,15.74,15.72,15.74,16800.0,8.8819,8.8819,8.8706,8.8819,16800.0
2005-08-24 12:40:00,15.74,15.76,15.73,15.75,42000.0,8.8819,8.8932,8.8763,8.8876,42000.0
2005-08-24 12:45:00,15.75,15.78,15.75,15.77,19600.0,8.8876,8.9045,8.8876,8.8989,19600.0
2005-08-24 12:50:00,15.77,15.81,15.77,15.81,31600.0,8.8989,8.9214,8.8989,8.9214,31600.0
2005-08-24 12:55:00,15.8,15.81,15.78,15.78,29600.0,8.9158,8.9214,8.9045,8.9045,29600.0
2005-08-24 13:00:00,15.77,15.78,15.71,15.72,23400.0,8.8989,8.9045,8.865,8.8706,23400.0
2005-08-24 13:05:00,15.72,15.73,15.71,15.73,7800.0,8.8706,8.8763,8.865,8.8763,7800.0
2005-08-24 13:10:00,15.72,15.73,15.7,15.72,9200.0,8.8706,8.8763,8.8594,8.8706,9200.0
2005-08-24 13:15:00,15.71,15.72,15.69,15.69,21200.0,8.865,8.8706,8.8537,8.8537,21200.0
2005-08-24 13:20:00,15.69,15.71,15.69,15.7,3800.0,8.8537,8.865,8.8537,8.8594,3800.0
2005-08-24 13:25:00,15.7,15.71,15.68,15.7,25800.0,8.8594,8.865,8.8481,8.8594,25800.0
2005-08-24 13:30:00,15.7,15.71,15.69,15.7,9400.0,8.8594,8.865,8.8537,8.8594,9400.0
2005-08-24 13:35:00,15.7,15.7,15.7,15.7,12000.0,8.8594,8.8594,8.8594,8.8594,12000.0
2005-08-24 13:40:00,15.7,15.72,15.7,15.7,22600.0,8.8594,8.8706,8.8594,8.8594,22600.0
2005-08-24 13:45:00,15.7,15.71,15.7,15.7,10400.0,8.8594,8.865,8.8594,8.8594,10400.0
2005-08-24 13:50:00,15.71,15.71,15.7,15.7,17200.0,8.865,8.865,8.8594,8.8594,17200.0
2005-08-24 13:55:00,15.7,15.72,15.7,15.72,6600.0,8.8594,8.8706,8.8594,8.8706,6600.0
2005-08-24 14:00:00,15.72,15.74,15.72,15.73,21800.0,8.8706,8.8819,8.8706,8.8763,21800.0
2005-08-24 14:05:00,15.72,15.74,15.72,15.74,14200.0,8.8706,8.8819,8.8706,8.8819,14200.0
2005-08-24 14:10:00,15.74,15.75,15.74,15.74,14000.0,8.8819,8.8876,8.8819,8.8819,14000.0
2005-08-24 14:15:00,15.75,15.76,15.74,15.76,18400.0,8.8876,8.8932,8.8819,8.8932,18400.0
2005-08-24 14:20:00,15.75,15.75,15.7,15.7,20200.0,8.8876,8.8876,8.8594,8.8594,20200.0
2005-08-24 14:25:00,15.7,15.71,15.7,15.71,22200.0,8.8594,8.865,8.8594,8.865,22200.0
2005-08-24 14:30:00,15.71,15.74,15.7,15.71,53000.0,8.865,8.8819,8.8594,8.865,53000.0
2005-08-24 14:35:00,15.71,15.73,15.71,15.73,20600.0,8.865,8.8763,8.865,8.8763,20600.0
2005-08-24 14:40:00,15.72,15.72,15.7,15.72,21000.0,8.8706,8.8706,8.8594,8.8706,21000.0
2005-08-24 14:45:00,15.72,15.72,15.69,15.69,33000.0,8.8706,8.8706,8.8537,8.8537,33000.0
2005-08-24 14:50:00,15.69,15.69,15.67,15.68,32200.0,8.8537,8.8537,8.8424,8.8481,32200.0
2005-08-24 14:55:00,15.67,15.71,15.65,15.67,139000.0,8.8424,8.865,8.8311,8.8424,139000.0
2005-08-24 15:00:00,15.67,15.68,15.63,15.63,96200.0,8.8424,8.8481,8.8199,8.8199,96200.0
2005-08-24 15:05:00,15.63,15.67,15.63,15.64,99600.0,8.8199,8.8424,8.8199,8.8255,99600.0
2005-08-24 15:10:00,15.63,15.64,15.49,15.5,123000.0,8.8199,8.8255,8.7409,8.7465,123000.0
2005-08-24 15:15:00,15.49,15.56,15.49,15.56,57800.0,8.7409,8.7804,8.7409,8.7804,57800.0
2005-08-24 15:20:00,15.56,15.59,15.55,15.56,57400.0,8.7804,8.7973,8.7747,8.7804,57400.0
2005-08-24 15:25:00,15.56,15.6,15.53,15.56,65600.0,8.7804,8.8029,8.7634,8.7804,65600.0
2005-08-24 15:30:00,15.56,15.6,15.56,15.6,46200.0,8.7804,8.8029,8.7804,8.8029,46200.0
2005-08-24 15:35:00,15.6,15.65,15.59,15.63,53600.0,8.8029,8.8311,8.7973,8.8199,53600.0
2005-08-24 15:40:00,15.63,15.64,15.62,15.63,33200.0,8.8199,8.8255,8.8142,8.8199,33200.0
2005-08-24 15:45:00,15.63,15.65,15.61,15.63,132200.0,8.8199,8.8311,8.8086,8.8199,132200.0
2005-08-24 15:50:00,15.63,15.63,15.59,15.6,61000.0,8.8199,8.8199,8.7973,8.8029,61000.0
2005-08-24 15:55:00,15.61,15.62,15.58,15.58,166400.0,8.8086,8.8142,8.7916,8.7916,166400.0
2005-08-25 09:30:00,15.61,15.7,15.61,15.66,63400.0,8.8086,8.8594,8.8086,8.8368,63400.0
2005-08-25 09:35:00,15.63,15.68,15.63,15.65,10600.0,8.8199,8.8481,8.8199,8.8311,10600.0
2005-08-25 09:40:00,15.65,15.65,15.6,15.64,32200.0,8.8311,8.8311,8.8029,8.8255,32200.0
2005-08-25 09:45:00,15.65,15.65,15.63,15.65,61200.0,8.8311,8.8311,8.8199,8.8311,61200.0
2005-08-25 09:50:00,15.66,15.66,15.63,15.63,37200.0,8.8368,8.8368,8.8199,8.8199,37200.0
2005-08-25 09:55:00,15.63,15.68,15.61,15.66,44600.0,8.8199,8.8481,8.8086,8.8368,44600.0
2005-08-25 10:00:00,15.65,15.67,15.63,15.66,20000.0,8.8311,8.8424,8.8199,8.8368,20000.0
2005-08-25 10:05:00,15.67,15.72,15.65,15.72,17200.0,8.8424,8.8706,8.8311,8.8706,17200.0
2005-08-25 10:10:00,15.72,15.72,15.65,15.67,15400.0,8.8706,8.8706,8.8311,8.8424,15400.0
2005-08-25 10:15:00,15.67,15.67,15.63,15.65,27600.0,8.8424,8.8424,8.8199,8.8311,27600.0
2005-08-25 10:20:00,15.63,15.66,15.63,15.65,25400.0,8.8199,8.8368,8.8199,8.8311,25400.0
2005-08-25 10:25:00,15.65,15.71,15.65,15.7,19200.0,8.8311,8.865,8.8311,8.8594,19200.0
2005-08-25 10:30:00,15.71,15.74,15.7,15.7,32000.0,8.865,8.8819,8.8594,8.8594,32000.0
2005-08-25 10:35:00,15.69,15.72,15.69,15.69,11400.0,8.8537,8.8706,8.8537,8.8537,11400.0
2005-08-25 10:40:00,15.69,15.71,15.68,15.69,20000.0,8.8537,8.865,8.8481,8.8537,20000.0
2005-08-25 10:45:00,15.7,15.7,15.67,15.67,11200.0,8.8594,8.8594,8.8424,8.8424,11200.0
2005-08-25 10:50:00,15.68,15.71,15.68,15.71,11800.0,8.8481,8.865,8.8481,8.865,11800.0
2005-08-25 10:55:00,15.71,15.72,15.71,15.72,6400.0,8.865,8.8706,8.865,8.8706,6400.0
2005-08-25 11:00:00,15.71,15.72,15.69,15.72,23400.0,8.865,8.8706,8.8537,8.8706,23400.0
2005-08-25 11:05:00,15.72,15.74,15.71,15.74,30600.0,8.8706,8.8819,8.865,8.8819,30600.0
2005-08-25 11:10:00,15.74,15.74,15.7,15.72,49000.0,8.8819,8.8819,8.8594,8.8706,49000.0
2005-08-25 11:15:00,15.72,15.72,15.7,15.72,14200.0,8.8706,8.8706,8.8594,8.8706,14200.0
2005-08-25 11:20:00,15.72,15.72,15.7,15.7,17400.0,8.8706,8.8706,8.8594,8.8594,17400.0
2005-08-25 11:25:00,15.7,15.75,15.69,15.74,56600.0,8.8594,8.8876,8.8537,8.8819,56600.0
2005-08-25 11:30:00,15.74,15.74,15.72,15.73,75800.0,8.8819,8.8819,8.8706,8.8763,75800.0
2005-08-25 11:35:00,15.74,15.74,15.68,15.7,39200.0,8.8819,8.8819,8.8481,8.8594,39200.0
2005-08-25 11:40:00,15.7,15.74,15.7,15.73,22800.0,8.8594,8.8819,8.8594,8.8763,22800.0
2005-08-25 11:45:00,15.74,15.75,15.72,15.75,40000.0,8.8819,8.8876,8.8706,8.8876,40000.0
2005-08-25 11:50:00,15.75,15.78,15.75,15.78,30600.0,8.8876,8.9045,8.8876,8.9045,30600.0
2005-08-25 11:55:00,15.79,15.79,15.76,15.77,26400.0,8.9101,8.9101,8.8932,8.8989,26400.0
2005-08-25 12:00:00,15.77,15.77,15.75,15.75,13000.0,8.8989,8.8989,8.8876,8.8876,13000.0
2005-08-25 12:05:00,15.74,15.77,15.74,15.77,20600.0,8.8819,8.8989,8.8819,8.8989,20600.0
2005-08-25 12:10:00,15.77,15.79,15.77,15.79,31600.0,8.8989,8.9101,8.8989,8.9101,31600.0
2005-08-25 12:15:00,15.79,15.8,15.79,15.79,21200.0,8.9101,8.9158,8.9101,8.9101,21200.0
2005-08-25 12:20:00,15.8,15.8,15.78,15.78,10600.0,8.9158,8.9158,8.9045,8.9045,10600.0
2005-08-25 12:25:00,15.78,15.78,15.74,15.74,10400.0,8.9045,8.9045,8.8819,8.8819,10400.0
2005-08-25 12:30:00,15.72,15.72,15.7,15.7,12600.0,8.8706,8.8706,8.8594,8.8594,12600.0
2005-08-25 12:35:00,15.71,15.71,15.7,15.7,17800.0,8.865,8.865,8.8594,8.8594,17800.0
2005-08-25 12:40:00,15.7,15.71,15.68,15.68,24800.0,8.8594,8.865,8.8481,8.8481,24800.0
2005-08-25 12:45:00,15.68,15.69,15.67,15.69,27400.0,8.8481,8.8537,8.8424,8.8537,27400.0
2005-08-25 12:50:00,15.7,15.74,15.69,15.7,18800.0,8.8594,8.8819,8.8537,8.8594,18800.0
2005-08-25 12:55:00,15.7,15.7,15.65,15.65,8000.0,8.8594,8.8594,8.8311,8.8311,8000.0
2005-08-25 13:00:00,15.66,15.66,15.65,15.65,8600.0,8.8368,8.8368,8.8311,8.8311,8600.0
2005-08-25 13:05:00,15.66,15.67,15.65,15.65,6400.0,8.8368,8.8424,8.8311,8.8311,6400.0
2005-08-25 13:10:00,15.66,15.68,15.65,15.65,28000.0,8.8368,8.8481,8.8311,8.8311,28000.0
2005-08-25 13:15:00,15.65,15.68,15.64,15.65,19200.0,8.8311,8.8481,8.8255,8.8311,19200.0
2005-08-25 13:20:00,15.65,15.66,15.65,15.65,8800.0,8.8311,8.8368,8.8311,8.8311,8800.0
2005-08-25 13:25:00,15.65,15.72,15.65,15.7,32000.0,8.8311,8.8706,8.8311,8.8594,32000.0
2005-08-25 13:30:00,15.7,15.7,15.68,15.7,24400.0,8.8594,8.8594,8.8481,8.8594,24400.0
2005-08-25 13:35:00,15.69,15.7,15.68,15.69,22200.0,8.8537,8.8594,8.8481,8.8537,22200.0
2005-08-25 13:40:00,15.69,15.7,15.68,15.69,13200.0,8.8537,8.8594,8.8481,8.8537,13200.0
2005-08-25 13:45:00,15.69,15.69,15.67,15.67,11000.0,8.8537,8.8537,8.8424,8.8424,11000.0
2005-08-25 13:50:00,15.67,15.68,15.66,15.68,21200.0,8.8424,8.8481,8.8368,8.8481,21200.0
2005-08-25 13:55:00,15.68,15.68,15.67,15.67,11400.0,8.8481,8.8481,8.8424,8.8424,11400.0
2005-08-25 14:00:00,15.67,15.68,15.66,15.67,13800.0,8.8424,8.8481,8.8368,8.8424,13800.0
2005-08-25 14:05:00,15.67,15.68,15.65,15.65,18200.0,8.8424,8.8481,8.8311,8.8311,18200.0
2005-08-25 14:10:00,15.65,15.65,15.64,15.65,7400.0,8.8311,8.8311,8.8255,8.8311,7400.0
2005-08-25 14:15:00,15.64,15.65,15.63,15.63,9200.0,8.8255,8.8311,8.8199,8.8199,9200.0
2005-08-25 14:20:00,15.63,15.65,15.63,15.65,20000.0,8.8199,8.8311,8.8199,8.8311,20000.0
2005-08-25 14:25:00,15.65,15.69,15.64,15.69,21600.0,8.8311,8.8537,8.8255,8.8537,21600.0
2005-08-25 14:30:00,15.7,15.7,15.66,15.67,32800.0,8.8594,8.8594,8.8368,8.8424,32800.0
2005-08-25 14:35:00,15.66,15.67,15.65,15.66,11600.0,8.8368,8.8424,8.8311,8.8368,11600.0
2005-08-25 14:40:00,15.66,15.67,15.65,15.67,14800.0,8.8368,8.8424,8.8311,8.8424,14800.0
2005-08-25 14:45:00,15.67,15.67,15.65,15.66,15400.0,8.8424,8.8424,8.8311,8.8368,15400.0
2005-08-25 14:50:00,15.66,15.68,15.65,15.68,35000.0,8.8368,8.8481,8.8311,8.8481,35000.0
2005-08-25 14:55:00,15.68,15.69,15.68,15.69,15800.0,8.8481,8.8537,8.8481,8.8537,15800.0
2005-08-25 15:00:00,15.69,15.71,15.69,15.7,33200.0,8.8537,8.865,8.8537,8.8594,33200.0
2005-08-25 15:05:00,15.7,15.7,15.67,15.67,12800.0,8.8594,8.8594,8.8424,8.8424,12800.0
2005-08-25 15:10:00,15.67,15.68,15.66,15.67,17600.0,8.8424,8.8481,8.8368,8.8424,17600.0
2005-08-25 15:15:00,15.67,15.68,15.67,15.67,11400.0,8.8424,8.8481,8.8424,8.8424,11400.0
2005-08-25 15:20:00,15.68,15.68,15.67,15.67,12800.0,8.8481,8.8481,8.8424,8.8424,12800.0
2005-08-25 15:25:00,15.68,15.68,15.62,15.64,59600.0,8.8481,8.8481,8.8142,8.8255,59600.0
2005-08-25 15:30:00,15.64,15.68,15.63,15.67,52400.0,8.8255,8.8481,8.8199,8.8424,52400.0
2005-08-25 15:35:00,15.67,15.68,15.66,15.66,19800.0,8.8424,8.8481,8.8368,8.8368,19800.0
2005-08-25 15:40:00,15.66,15.67,15.65,15.65,26400.0,8.8368,8.8424,8.8311,8.8311,26400.0
2005-08-25 15:45:00,15.65,15.67,15.63,15.64,78000.0,8.8311,8.8424,8.8199,8.8255,78000.0
2005-08-25 15:50:00,15.65,15.65,15.6,15.64,81600.0,8.8311,8.8311,8.8029,8.8255,81600.0
2005-08-25 15:55:00,15.64,15.68,15.63,15.68,96200.0,8.8255,8.8481,8.8199,8.8481,96200.0
2005-08-26 09:30:00,15.64,15.66,15.56,15.57,108200.0,8.8255,8.8368,8.7804,8.786,108200.0
2005-08-26 09:35:00,15.56,15.56,15.54,15.54,34200.0,8.7804,8.7804,8.7691,8.7691,34200.0
2005-08-26 09:40:00,15.54,15.54,15.43,15.43,38000.0,8.7691,8.7691,8.707,8.707,38000.0
2005-08-26 09:45:00,15.43,15.45,15.38,15.4,49800.0,8.707,8.7183,8.6788,8.6901,49800.0
2005-08-26 09:50:00,15.4,15.43,15.39,15.41,30000.0,8.6901,8.707,8.6844,8.6957,30000.0
2005-08-26 09:55:00,15.41,15.47,15.41,15.42,34200.0,8.6957,8.7296,8.6957,8.7014,34200.0
2005-08-26 10:00:00,15.41,15.43,15.31,15.36,71800.0,8.6957,8.707,8.6393,8.6675,71800.0
2005-08-26 10:05:00,15.37,15.43,15.37,15.4,28000.0,8.6731,8.707,8.6731,8.6901,28000.0
2005-08-26 10:10:00,15.4,15.44,15.4,15.44,35000.0,8.6901,8.7126,8.6901,8.7126,35000.0
2005-08-26 10:15:00,15.42,15.44,15.37,15.37,27600.0,8.7014,8.7126,8.6731,8.6731,27600.0
2005-08-26 10:20:00,15.38,15.43,15.38,15.41,19400.0,8.6788,8.707,8.6788,8.6957,19400.0
2005-08-26 10:25:00,15.4,15.45,15.4,15.43,21400.0,8.6901,8.7183,8.6901,8.707,21400.0
2005-08-26 10:30:00,15.43,15.44,15.41,15.43,16200.0,8.707,8.7126,8.6957,8.707,16200.0
2005-08-26 10:35:00,15.44,15.44,15.4,15.4,29800.0,8.7126,8.7126,8.6901,8.6901,29800.0
2005-08-26 10:40:00,15.4,15.42,15.36,15.38,28600.0,8.6901,8.7014,8.6675,8.6788,28600.0
2005-08-26 10:45:00,15.38,15.41,15.36,15.41,26800.0,8.6788,8.6957,8.6675,8.6957,26800.0
2005-08-26 10:50:00,15.41,15.41,15.38,15.4,16000.0,8.6957,8.6957,8.6788,8.6901,16000.0
2005-08-26 10:55:00,15.4,15.43,15.4,15.42,10200.0,8.6901,8.707,8.6901,8.7014,10200.0
2005-08-26 11:00:00,15.42,15.43,15.38,15.43,14400.0,8.7014,8.707,8.6788,8.707,14400.0
2005-08-26 11:05:00,15.42,15.43,15.4,15.42,17400.0,8.7014,8.707,8.6901,8.7014,17400.0
2005-08-26 11:10:00,15.42,15.43,15.4,15.43,9000.0,8.7014,8.707,8.6901,8.707,9000.0
2005-08-26 11:15:00,15.42,15.44,15.41,15.44,12000.0,8.7014,8.7126,8.6957,8.7126,12000.0
2005-08-26 11:20:00,15.44,15.45,15.42,15.42,16000.0,8.7126,8.7183,8.7014,8.7014,16000.0
2005-08-26 11:25:00,15.42,15.42,15.36,15.39,24000.0,8.7014,8.7014,8.6675,8.6844,24000.0
2005-08-26 11:30:00,15.39,15.42,15.39,15.4,11400.0,8.6844,8.7014,8.6844,8.6901,11400.0
2005-08-26 11:35:00,15.41,15.43,15.39,15.41,32000.0,8.6957,8.707,8.6844,8.6957,32000.0
2005-08-26 11:40:00,15.42,15.42,15.4,15.4,6400.0,8.7014,8.7014,8.6901,8.6901,6400.0
2005-08-26 11:45:00,15.4,15.43,15.4,15.42,19200.0,8.6901,8.707,8.6901,8.7014,19200.0
2005-08-26 11:50:00,15.42,15.42,15.4,15.41,2000.0,8.7014,8.7014,8.6901,8.6957,2000.0
2005-08-26 11:55:00,15.42,15.43,15.42,15.43,2800.0,8.7014,8.707,8.7014,8.707,2800.0
2005-08-26 12:00:00,15.43,15.47,15.43,15.47,9400.0,8.707,8.7296,8.707,8.7296,9400.0
2005-08-26 12:05:00,15.47,15.47,15.47,15.47,2800.0,8.7296,8.7296,8.7296,8.7296,2800.0
2005-08-26 12:10:00,15.47,15.47,15.47,15.47,9200.0,8.7296,8.7296,8.7296,8.7296,9200.0
2005-08-26 12:15:00,15.47,15.52,15.47,15.51,29600.0,8.7296,8.7578,8.7296,8.7521,29600.0
2005-08-26 12:20:00,15.51,15.52,15.51,15.51,7400.0,8.7521,8.7578,8.7521,8.7521,7400.0
2005-08-26 12:25:00,15.51,15.52,15.5,15.52,11400.0,8.7521,8.7578,8.7465,8.7578,11400.0
2005-08-26 12:30:00,15.52,15.53,15.51,15.52,18400.0,8.7578,8.7634,8.7521,8.7578,18400.0
2005-08-26 12:35:00,15.52,15.52,15.5,15.5,3600.0,8.7578,8.7578,8.7465,8.7465,3600.0
2005-08-26 12:40:00,15.51,15.51,15.5,15.51,4600.0,8.7521,8.7521,8.7465,8.7521,4600.0
2005-08-26 12:45:00,15.51,15.51,15.49,15.49,8400.0,8.7521,8.7521,8.7409,8.7409,8400.0
2005-08-26 12:50:00,15.48,15.48,15.47,15.47,8000.0,8.7352,8.7352,8.7296,8.7296,8000.0
2005-08-26 12:55:00,15.47,15.49,15.47,15.49,22000.0,8.7296,8.7409,8.7296,8.7409,22000.0
2005-08-26 13:00:00,15.48,15.51,15.48,15.49,8600.0,8.7352,8.7521,8.7352,8.7409,8600.0
2005-08-26 13:05:00,15.49,15.49,15.47,15.47,3600.0,8.7409,8.7409,8.7296,8.7296,3600.0
2005-08-26 13:10:00,15.47,15.49,15.47,15.47,9000.0,8.7296,8.7409,8.7296,8.7296,9000.0
2005-08-26 13:15:00,15.47,15.48,15.47,15.48,6200.0,8.7296,8.7352,8.7296,8.7352,6200.0
2005-08-26 13:20:00,15.48,15.48,15.47,15.47,6600.0,8.7352,8.7352,8.7296,8.7296,6600.0
2005-08-26 13:25:00,15.47,15.47,15.45,15.45,5200.0,8.7296,8.7296,8.7183,8.7183,5200.0
2005-08-26 13:30:00,15.46,15.47,15.46,15.46,13600.0,8.7239,8.7296,8.7239,8.7239,13600.0
2005-08-26 13:35:00,15.46,15.46,15.45,15.45,41400.0,8.7239,8.7239,8.7183,8.7183,41400.0
2005-08-26 13:40:00,15.45,15.46,15.45,15.45,17000.0,8.7183,8.7239,8.7183,8.7183,17000.0
2005-08-26 13:45:00,15.45,15.47,15.45,15.47,16200.0,8.7183,8.7296,8.7183,8.7296,16200.0
2005-08-26 13:50:00,15.47,15.47,15.46,15.46,19800.0,8.7296,8.7296,8.7239,8.7239,19800.0
2005-08-26 13:55:00,15.46,15.47,15.46,15.46,2600.0,8.7239,8.7296,8.7239,8.7239,2600.0
2005-08-26 14:00:00,15.46,15.47,15.43,15.44,27400.0,8.7239,8.7296,8.707,8.7126,27400.0
2005-08-26 14:05:00,15.44,15.45,15.44,15.45,4200.0,8.7126,8.7183,8.7126,8.7183,4200.0
2005-08-26 14:10:00,15.45,15.45,15.45,15.45,6600.0,8.7183,8.7183,8.7183,8.7183,6600.0
2005-08-26 14:15:00,15.45,15.46,15.45,15.46,10200.0,8.7183,8.7239,8.7183,8.7239,10200.0
2005-08-26 14:20:00,15.46,15.51,15.46,15.49,27000.0,8.7239,8.7521,8.7239,8.7409,27000.0
2005-08-26 14:25:00,15.49,15.53,15.49,15.49,41600.0,8.7409,8.7634,8.7409,8.7409,41600.0
2005-08-26 14:30:00,15.5,15.5,15.47,15.49,28400.0,8.7465,8.7465,8.7296,8.7409,28400.0
2005-08-26 14:35:00,15.49,15.51,15.49,15.49,29600.0,8.7409,8.7521,8.7409,8.7409,29600.0
2005-08-26 14:40:00,15.49,15.49,15.49,15.49,3400.0,8.7409,8.7409,8.7409,8.7409,3400.0
2005-08-26 14:45:00,15.49,15.49,15.48,15.48,6400.0,8.7409,8.7409,8.7352,8.7352,6400.0
2005-08-26 14:50:00,15.48,15.49,15.46,15.49,25400.0,8.7352,8.7409,8.7239,8.7409,25400.0
2005-08-26 14:55:00,15.49,15.49,15.47,15.47,11400.0,8.7409,8.7409,8.7296,8.7296,11400.0
2005-08-26 15:00:00,15.47,15.48,15.47,15.48,13000.0,8.7296,8.7352,8.7296,8.7352,13000.0
2005-08-26 15:05:00,15.48,15.49,15.47,15.49,13200.0,8.7352,8.7409,8.7296,8.7409,13200.0
2005-08-26 15:10:00,15.49,15.49,15.47,15.49,34400.0,8.7409,8.7409,8.7296,8.7409,34400.0
2005-08-26 15:15:00,15.49,15.49,15.47,15.48,23000.0,8.7409,8.7409,8.7296,8.7352,23000.0
2005-08-26 15:20:00,15.49,15.51,15.49,15.51,16400.0,8.7409,8.7521,8.7409,8.7521,16400.0
2005-08-26 15:25:00,15.51,15.52,15.47,15.47,14400.0,8.7521,8.7578,8.7296,8.7296,14400.0
2005-08-26 15:30:00,15.47,15.47,15.47,15.47,11800.0,8.7296,8.7296,8.7296,8.7296,11800.0
2005-08-26 15:35:00,15.47,15.49,15.47,15.48,18800.0,8.7296,8.7409,8.7296,8.7352,18800.0
2005-08-26 15:40:00,15.48,15.48,15.44,15.44,35200.0,8.7352,8.7352,8.7126,8.7126,35200.0
2005-08-26 15:45:00,15.44,15.44,15.42,15.43,41000.0,8.7126,8.7126,8.7014,8.707,41000.0
2005-08-26 15:50:00,15.44,15.45,15.43,15.45,34400.0,8.7126,8.7183,8.707,8.7183,34400.0
2005-08-26 15:55:00,15.45,15.48,15.44,15.44,175400.0,8.7183,8.7352,8.7126,8.7126,175400.0
2005-08-29 09:30:00,15.35,15.36,15.32,15.33,45800.0,8.6619,8.6675,8.6449,8.6506,45800.0
2005-08-29 09:35:00,15.32,15.34,15.27,15.3,64000.0,8.6449,8.6562,8.6167,8.6336,64000.0
2005-08-29 09:40:00,15.3,15.32,15.27,15.31,25800.0,8.6336,8.6449,8.6167,8.6393,25800.0
2005-08-29 09:45:00,15.29,15.33,15.27,15.32,18400.0,8.628,8.6506,8.6167,8.6449,18400.0
2005-08-29 09:50:00,15.32,15.4,15.31,15.4,16000.0,8.6449,8.6901,8.6393,8.6901,16000.0
2005-08-29 09:55:00,15.39,15.4,15.39,15.4,7800.0,8.6844,8.6901,8.6844,8.6901,7800.0
2005-08-29 10:00:00,15.4,15.4,15.38,15.38,17200.0,8.6901,8.6901,8.6788,8.6788,17200.0
2005-08-29 10:05:00,15.38,15.39,15.38,15.38,15000.0,8.6788,8.6844,8.6788,8.6788,15000.0
2005-08-29 10:10:00,15.38,15.42,15.38,15.41,34600.0,8.6788,8.7014,8.6788,8.6957,34600.0
2005-08-29 10:15:00,15.42,15.46,15.42,15.44,21400.0,8.7014,8.7239,8.7014,8.7126,21400.0
2005-08-29 10:20:00,15.43,15.43,15.4,15.42,20400.0,8.707,8.707,8.6901,8.7014,20400.0
2005-08-29 10:25:00,15.42,15.42,15.38,15.4,14200.0,8.7014,8.7014,8.6788,8.6901,14200.0
2005-08-29 10:30:00,15.4,15.4,15.38,15.39,26600.0,8.6901,8.6901,8.6788,8.6844,26600.0
2005-08-29 10:35:00,15.39,15.4,15.38,15.4,24400.0,8.6844,8.6901,8.6788,8.6901,24400.0
2005-08-29 10:40:00,15.39,15.39,15.31,15.34,41600.0,8.6844,8.6844,8.6393,8.6562,41600.0
2005-08-29 10:45:00,15.33,15.33,15.32,15.33,5600.0,8.6506,8.6506,8.6449,8.6506,5600.0
2005-08-29 10:50:00,15.33,15.33,15.29,15.3,25600.0,8.6506,8.6506,8.628,8.6336,25600.0
2005-08-29 10:55:00,15.33,15.4,15.31,15.39,59400.0,8.6506,8.6901,8.6393,8.6844,59400.0
2005-08-29 11:00:00,15.39,15.39,15.34,15.35,9400.0,8.6844,8.6844,8.6562,8.6619,9400.0
2005-08-29 11:05:00,15.36,15.39,15.35,15.37,13400.0,8.6675,8.6844,8.6619,8.6731,13400.0
2005-08-29 11:10:00,15.36,15.36,15.35,15.36,3800.0,8.6675,8.6675,8.6619,8.6675,3800.0
2005-08-29 11:15:00,15.35,15.37,15.34,15.34,9800.0,8.6619,8.6731,8.6562,8.6562,9800.0
2005-08-29 11:20:00,15.34,15.38,15.34,15.36,6000.0,8.6562,8.6788,8.6562,8.6675,6000.0
2005-08-29 11:25:00,15.35,15.36,15.34,15.34,6400.0,8.6619,8.6675,8.6562,8.6562,6400.0
2005-08-29 11:30:00,15.34,15.34,15.32,15.33,13800.0,8.6562,8.6562,8.6449,8.6506,13800.0
2005-08-29 11:35:00,15.33,15.35,15.33,15.34,6000.0,8.6506,8.6619,8.6506,8.6562,6000.0
2005-08-29 11:40:00,15.35,15.35,15.33,15.33,7400.0,8.6619,8.6619,8.6506,8.6506,7400.0
2005-08-29 11:45:00,15.33,15.33,15.3,15.33,11600.0,8.6506,8.6506,8.6336,8.6506,11600.0
2005-08-29 11:50:00,15.33,15.35,15.31,15.33,10800.0,8.6506,8.6619,8.6393,8.6506,10800.0
2005-08-29 11:55:00,15.33,15.34,15.33,15.34,7600.0,8.6506,8.6562,8.6506,8.6562,7600.0
2005-08-29 12:00:00,15.34,15.35,15.33,15.35,8200.0,8.6562,8.6619,8.6506,8.6619,8200.0
2005-08-29 12:05:00,15.34,15.36,15.34,15.36,5200.0,8.6562,8.6675,8.6562,8.6675,5200.0
2005-08-29 12:10:00,15.36,15.38,15.36,15.38,12800.0,8.6675,8.6788,8.6675,8.6788,12800.0
2005-08-29 12:15:00,15.38,15.38,15.38,15.38,8400.0,8.6788,8.6788,8.6788,8.6788,8400.0
2005-08-29 12:20:00,15.38,15.38,15.38,15.38,9200.0,8.6788,8.6788,8.6788,8.6788,9200.0
2005-08-29 12:25:00,15.38,15.41,15.38,15.4,9200.0,8.6788,8.6957,8.6788,8.6901,9200.0
2005-08-29 12:30:00,15.4,15.4,15.36,15.36,4800.0,8.6901,8.6901,8.6675,8.6675,4800.0
2005-08-29 12:35:00,15.37,15.37,15.35,15.37,8600.0,8.6731,8.6731,8.6619,8.6731,8600.0
2005-08-29 12:40:00,15.36,15.39,15.36,15.39,6800.0,8.6675,8.6844,8.6675,8.6844,6800.0
2005-08-29 12:45:00,15.39,15.39,15.38,15.38,4200.0,8.6844,8.6844,8.6788,8.6788,4200.0
2005-08-29 12:50:00,15.38,15.38,15.37,15.38,9600.0,8.6788,8.6788,8.6731,8.6788,9600.0
2005-08-29 12:55:00,15.37,15.38,15.37,15.38,2400.0,8.6731,8.6788,8.6731,8.6788,2400.0
2005-08-29 13:00:00,15.38,15.46,15.38,15.45,25400.0,8.6788,8.7239,8.6788,8.7183,25400.0
2005-08-29 13:05:00,15.46,15.47,15.44,15.44,9000.0,8.7239,8.7296,8.7126,8.7126,9000.0
2005-08-29 13:10:00,15.44,15.45,15.41,15.45,16200.0,8.7126,8.7183,8.6957,8.7183,16200.0
2005-08-29 13:15:00,15.45,15.46,15.4,15.4,17000.0,8.7183,8.7239,8.6901,8.6901,17000.0
2005-08-29 13:20:00,15.4,15.43,15.4,15.42,7800.0,8.6901,8.707,8.6901,8.7014,7800.0
2005-08-29 13:25:00,15.42,15.42,15.4,15.4,7400.0,8.7014,8.7014,8.6901,8.6901,7400.0
2005-08-29 13:30:00,15.4,15.4,15.4,15.4,3600.0,8.6901,8.6901,8.6901,8.6901,3600.0
2005-08-29 13:35:00,15.4,15.41,15.4,15.41,5200.0,8.6901,8.6957,8.6901,8.6957,5200.0
2005-08-29 13:40:00,15.41,15.42,15.4,15.4,13800.0,8.6957,8.7014,8.6901,8.6901,13800.0
2005-08-29 13:45:00,15.41,15.47,15.41,15.47,22600.0,8.6957,8.7296,8.6957,8.7296,22600.0
2005-08-29 13:50:00,15.47,15.49,15.47,15.47,11200.0,8.7296,8.7409,8.7296,8.7296,11200.0
2005-08-29 13:55:00,15.47,15.49,15.47,15.47,12000.0,8.7296,8.7409,8.7296,8.7296,12000.0
2005-08-29 14:00:00,15.47,15.47,15.44,15.44,14400.0,8.7296,8.7296,8.7126,8.7126,14400.0
2005-08-29 14:05:00,15.44,15.44,15.43,15.43,6400.0,8.7126,8.7126,8.707,8.707,6400.0
2005-08-29 14:10:00,15.43,15.43,15.42,15.42,11600.0,8.707,8.707,8.7014,8.7014,11600.0
2005-08-29 14:15:00,15.41,15.42,15.4,15.4,17800.0,8.6957,8.7014,8.6901,8.6901,17800.0
2005-08-29 14:20:00,15.4,15.4,15.4,15.4,13200.0,8.6901,8.6901,8.6901,8.6901,13200.0
2005-08-29 14:25:00,15.4,15.4,15.39,15.4,22800.0,8.6901,8.6901,8.6844,8.6901,22800.0
2005-08-29 14:30:00,15.4,15.4,15.39,15.39,7000.0,8.6901,8.6901,8.6844,8.6844,7000.0
2005-08-29 14:35:00,15.4,15.4,15.38,15.39,11400.0,8.6901,8.6901,8.6788,8.6844,11400.0
2005-08-29 14:40:00,15.39,15.4,15.38,15.39,17000.0,8.6844,8.6901,8.6788,8.6844,17000.0
2005-08-29 14:45:00,15.38,15.39,15.38,15.38,16000.0,8.6788,8.6844,8.6788,8.6788,16000.0
2005-08-29 14:50:00,15.39,15.39,15.38,15.38,25200.0,8.6844,8.6844,8.6788,8.6788,25200.0
2005-08-29 14:55:00,15.38,15.4,15.38,15.4,3600.0,8.6788,8.6901,8.6788,8.6901,3600.0
2005-08-29 15:00:00,15.39,15.42,15.38,15.42,25600.0,8.6844,8.7014,8.6788,8.7014,25600.0
2005-08-29 15:05:00,15.41,15.43,15.41,15.43,16800.0,8.6957,8.707,8.6957,8.707,16800.0
2005-08-29 15:10:00,15.43,15.44,15.42,15.42,26400.0,8.707,8.7126,8.7014,8.7014,26400.0
2005-08-29 15:15:00,15.42,15.45,15.42,15.44,23400.0,8.7014,8.7183,8.7014,8.7126,23400.0
2005-08-29 15:20:00,15.44,15.44,15.42,15.43,19200.0,8.7126,8.7126,8.7014,8.707,19200.0
2005-08-29 15:25:00,15.43,15.44,15.41,15.43,16200.0,8.707,8.7126,8.6957,8.707,16200.0
2005-08-29 15:30:00,15.43,15.43,15.41,15.41,11800.0,8.707,8.707,8.6957,8.6957,11800.0
2005-08-29 15:35:00,15.41,15.42,15.41,15.42,14000.0,8.6957,8.7014,8.6957,8.7014,14000.0
2005-08-29 15:40:00,15.42,15.42,15.4,15.4,28200.0,8.7014,8.7014,8.6901,8.6901,28200.0
2005-08-29 15:45:00,15.4,15.41,15.38,15.39,48000.0,8.6901,8.6957,8.6788,8.6844,48000.0
2005-08-29 15:50:00,15.39,15.4,15.38,15.4,67400.0,8.6844,8.6901,8.6788,8.6901,67400.0
2005-08-29 15:55:00,15.4,15.42,15.38,15.42,140200.0,8.6901,8.7014,8.6788,8.7014,140200.0
2005-08-30 09:30:00,15.36,15.36,15.31,15.33,40000.0,8.6675,8.6675,8.6393,8.6506,40000.0
2005-08-30 09:35:00,15.31,15.31,15.28,15.3,19400.0,8.6393,8.6393,8.6224,8.6336,19400.0
2005-08-30 09:40:00,15.3,15.33,15.24,15.24,26800.0,8.6336,8.6506,8.5998,8.5998,26800.0
2005-08-30 09:45:00,15.24,15.25,15.19,15.24,39400.0,8.5998,8.6054,8.5716,8.5998,39400.0
2005-08-30 09:50:00,15.24,15.24,15.23,15.23,14800.0,8.5998,8.5998,8.5941,8.5941,14800.0
2005-08-30 09:55:00,15.23,15.27,15.22,15.25,15000.0,8.5941,8.6167,8.5885,8.6054,15000.0
2005-08-30 10:00:00,15.25,15.33,15.25,15.33,23200.0,8.6054,8.6506,8.6054,8.6506,23200.0
2005-08-30 10:05:00,15.34,15.34,15.23,15.24,11600.0,8.6562,8.6562,8.5941,8.5998,11600.0
2005-08-30 10:10:00,15.24,15.31,15.23,15.28,20600.0,8.5998,8.6393,8.5941,8.6224,20600.0
2005-08-30 10:15:00,15.28,15.28,15.21,15.22,32800.0,8.6224,8.6224,8.5829,8.5885,32800.0
2005-08-30 10:20:00,15.24,15.27,15.21,15.22,25600.0,8.5998,8.6167,8.5829,8.5885,25600.0
2005-08-30 10:25:00,15.21,15.23,15.2,15.21,22200.0,8.5829,8.5941,8.5772,8.5829,22200.0
2005-08-30 10:30:00,15.21,15.24,15.2,15.24,14400.0,8.5829,8.5998,8.5772,8.5998,14400.0
2005-08-30 10:35:00,15.24,15.24,15.19,15.2,36000.0,8.5998,8.5998,8.5716,8.5772,36000.0
2005-08-30 10:40:00,15.2,15.22,15.19,15.2,47800.0,8.5772,8.5885,8.5716,8.5772,47800.0
2005-08-30 10:45:00,15.2,15.24,15.2,15.22,15800.0,8.5772,8.5998,8.5772,8.5885,15800.0
2005-08-30 10:50:00,15.22,15.23,15.21,15.23,28000.0,8.5885,8.5941,8.5829,8.5941,28000.0
2005-08-30 10:55:00,15.23,15.24,15.22,15.22,11200.0,8.5941,8.5998,8.5885,8.5885,11200.0
2005-08-30 11:00:00,15.22,15.22,15.21,15.22,8400.0,8.5885,8.5885,8.5829,8.5885,8400.0
2005-08-30 11:05:00,15.22,15.22,15.2,15.21,12200.0,8.5885,8.5885,8.5772,8.5829,12200.0
2005-08-30 11:10:00,15.21,15.21,15.19,15.21,55200.0,8.5829,8.5829,8.5716,8.5829,55200.0
2005-08-30 11:15:00,15.2,15.21,15.18,15.21,35600.0,8.5772,8.5829,8.5659,8.5829,35600.0
2005-08-30 11:20:00,15.2,15.23,15.2,15.23,27000.0,8.5772,8.5941,8.5772,8.5941,27000.0
2005-08-30 11:25:00,15.24,15.27,15.24,15.26,15200.0,8.5998,8.6167,8.5998,8.6111,15200.0
2005-08-30 11:30:00,15.26,15.28,15.24,15.24,28200.0,8.6111,8.6224,8.5998,8.5998,28200.0
2005-08-30 11:35:00,15.23,15.24,15.21,15.24,6600.0,8.5941,8.5998,8.5829,8.5998,6600.0
2005-08-30 11:40:00,15.24,15.27,15.23,15.26,12000.0,8.5998,8.6167,8.5941,8.6111,12000.0
2005-08-30 11:45:00,15.25,15.26,15.22,15.22,19200.0,8.6054,8.6111,8.5885,8.5885,19200.0
2005-08-30 11:50:00,15.24,15.24,15.21,15.22,19000.0,8.5998,8.5998,8.5829,8.5885,19000.0
2005-08-30 11:55:00,15.22,15.24,15.2,15.22,8800.0,8.5885,8.5998,8.5772,8.5885,8800.0
2005-08-30 12:00:00,15.22,15.3,15.22,15.28,34400.0,8.5885,8.6336,8.5885,8.6224,34400.0
2005-08-30 12:05:00,15.27,15.28,15.21,15.21,44800.0,8.6167,8.6224,8.5829,8.5829,44800.0
2005-08-30 12:10:00,15.22,15.22,15.19,15.19,68600.0,8.5885,8.5885,8.5716,8.5716,68600.0
2005-08-30 12:15:00,15.2,15.2,15.18,15.18,81400.0,8.5772,8.5772,8.5659,8.5659,81400.0
2005-08-30 12:20:00,15.19,15.22,15.18,15.19,125800.0,8.5716,8.5885,8.5659,8.5716,125800.0
2005-08-30 12:25:00,15.2,15.22,15.18,15.19,66600.0,8.5772,8.5885,8.5659,8.5716,66600.0
2005-08-30 12:30:00,15.19,15.2,15.18,15.19,23800.0,8.5716,8.5772,8.5659,8.5716,23800.0
2005-08-30 12:35:00,15.19,15.2,15.18,15.18,19800.0,8.5716,8.5772,8.5659,8.5659,19800.0
2005-08-30 12:40:00,15.18,15.19,15.18,15.19,26400.0,8.5659,8.5716,8.5659,8.5716,26400.0
2005-08-30 12:45:00,15.19,15.19,15.19,15.19,17200.0,8.5716,8.5716,8.5716,8.5716,17200.0
2005-08-30 12:50:00,15.18,15.2,15.18,15.18,35200.0,8.5659,8.5772,8.5659,8.5659,35200.0
2005-08-30 12:55:00,15.19,15.19,15.18,15.18,6000.0,8.5716,8.5716,8.5659,8.5659,6000.0
2005-08-30 13:00:00,15.19,15.19,15.18,15.18,8600.0,8.5716,8.5716,8.5659,8.5659,8600.0
2005-08-30 13:05:00,15.19,15.19,15.17,15.18,33400.0,8.5716,8.5716,8.5603,8.5659,33400.0
2005-08-30 13:10:00,15.18,15.18,15.15,15.17,63000.0,8.5659,8.5659,8.549,8.5603,63000.0
2005-08-30 13:15:00,15.17,15.18,15.17,15.18,60800.0,8.5603,8.5659,8.5603,8.5659,60800.0
2005-08-30 13:20:00,15.18,15.2,15.18,15.2,37800.0,8.5659,8.5772,8.5659,8.5772,37800.0
2005-08-30 13:25:00,15.2,15.22,15.19,15.22,18200.0,8.5772,8.5885,8.5716,8.5885,18200.0
2005-08-30 13:30:00,15.22,15.29,15.22,15.28,16400.0,8.5885,8.628,8.5885,8.6224,16400.0
2005-08-30 13:35:00,15.29,15.29,15.28,15.29,15800.0,8.628,8.628,8.6224,8.628,15800.0
2005-08-30 13:40:00,15.29,15.3,15.27,15.28,12000.0,8.628,8.6336,8.6167,8.6224,12000.0
2005-08-30 13:45:00,15.28,15.29,15.27,15.29,9600.0,8.6224,8.628,8.6167,8.628,9600.0
2005-08-30 13:50:00,15.28,15.29,15.25,15.27,13200.0,8.6224,8.628,8.6054,8.6167,13200.0
2005-08-30 13:55:00,15.26,15.27,15.24,15.26,20200.0,8.6111,8.6167,8.5998,8.6111,20200.0
2005-08-30 14:00:00,15.26,15.27,15.2,15.22,16600.0,8.6111,8.6167,8.5772,8.5885,16600.0
2005-08-30 14:05:00,15.22,15.24,15.2,15.24,26400.0,8.5885,8.5998,8.5772,8.5998,26400.0
2005-08-30 14:10:00,15.24,15.26,15.21,15.21,5000.0,8.5998,8.6111,8.5829,8.5829,5000.0
2005-08-30 14:15:00,15.21,15.23,15.2,15.22,25000.0,8.5829,8.5941,8.5772,8.5885,25000.0
2005-08-30 14:20:00,15.22,15.27,15.22,15.23,15600.0,8.5885,8.6167,8.5885,8.5941,15600.0
2005-08-30 14:25:00,15.22,15.22,15.2,15.22,9400.0,8.5885,8.5885,8.5772,8.5885,9400.0
2005-08-30 14:30:00,15.22,15.26,15.22,15.26,36800.0,8.5885,8.6111,8.5885,8.6111,36800.0
2005-08-30 14:35:00,15.26,15.27,15.24,15.27,10400.0,8.6111,8.6167,8.5998,8.6167,10400.0
2005-08-30 14:40:00,15.27,15.27,15.25,15.26,6400.0,8.6167,8.6167,8.6054,8.6111,6400.0
2005-08-30 14:45:00,15.26,15.26,15.24,15.25,13400.0,8.6111,8.6111,8.5998,8.6054,13400.0
2005-08-30 14:50:00,15.25,15.25,15.21,15.24,16200.0,8.6054,8.6054,8.5829,8.5998,16200.0
2005-08-30 14:55:00,15.24,15.25,15.21,15.22,15600.0,8.5998,8.6054,8.5829,8.5885,15600.0
2005-08-30 15:00:00,15.22,15.22,15.21,15.22,28000.0,8.5885,8.5885,8.5829,8.5885,28000.0
2005-08-30 15:05:00,15.21,15.22,15.21,15.21,27800.0,8.5829,8.5885,8.5829,8.5829,27800.0
2005-08-30 15:10:00,15.21,15.22,15.21,15.22,6800.0,8.5829,8.5885,8.5829,8.5885,6800.0
2005-08-30 15:15:00,15.22,15.22,15.21,15.21,30800.0,8.5885,8.5885,8.5829,8.5829,30800.0
2005-08-30 15:20:00,15.21,15.21,15.21,15.21,14400.0,8.5829,8.5829,8.5829,8.5829,14400.0
2005-08-30 15:25:00,15.21,15.21,15.2,15.21,23200.0,8.5829,8.5829,8.5772,8.5829,23200.0
2005-08-30 15:30:00,15.2,15.29,15.2,15.28,43400.0,8.5772,8.628,8.5772,8.6224,43400.0
2005-08-30 15:35:00,15.28,15.3,15.25,15.28,39000.0,8.6224,8.6336,8.6054,8.6224,39000.0
2005-08-30 15:40:00,15.27,15.28,15.24,15.28,25000.0,8.6167,8.6224,8.5998,8.6224,25000.0
2005-08-30 15:45:00,15.28,15.3,15.26,15.27,31600.0,8.6224,8.6336,8.6111,8.6167,31600.0
2005-08-30 15:50:00,15.27,15.29,15.2,15.28,39800.0,8.6167,8.628,8.5772,8.6224,39800.0
2005-08-30 15:55:00,15.28,15.3,15.27,15.3,75600.0,8.6224,8.6336,8.6167,8.6336,75600.0
2005-08-31 09:30:00,15.26,15.26,15.2,15.2,106400.0,8.6111,8.6111,8.5772,8.5772,106400.0
2005-08-31 09:35:00,15.2,15.26,15.2,15.26,37200.0,8.5772,8.6111,8.5772,8.6111,37200.0
2005-08-31 09:40:00,15.24,15.25,15.21,15.22,36400.0,8.5998,8.6054,8.5829,8.5885,36400.0
2005-08-31 09:45:00,15.22,15.28,15.22,15.27,10600.0,8.5885,8.6224,8.5885,8.6167,10600.0
2005-08-31 09:50:00,15.28,15.28,15.23,15.24,23400.0,8.6224,8.6224,8.5941,8.5998,23400.0
2005-08-31 09:55:00,15.25,15.28,15.18,15.23,66200.0,8.6054,8.6224,8.5659,8.5941,66200.0
2005-08-31 10:00:00,15.23,15.34,15.21,15.34,88600.0,8.5941,8.6562,8.5829,8.6562,88600.0
2005-08-31 10:05:00,15.34,15.35,15.29,15.33,40400.0,8.6562,8.6619,8.628,8.6506,40400.0
2005-08-31 10:10:00,15.31,15.36,15.3,15.34,34400.0,8.6393,8.6675,8.6336,8.6562,34400.0
2005-08-31 10:15:00,15.34,15.35,15.31,15.33,14800.0,8.6562,8.6619,8.6393,8.6506,14800.0
2005-08-31 10:20:00,15.31,15.38,15.3,15.34,28600.0,8.6393,8.6788,8.6336,8.6562,28600.0
2005-08-31 10:25:00,15.33,15.34,15.31,15.32,16000.0,8.6506,8.6562,8.6393,8.6449,16000.0
2005-08-31 10:30:00,15.32,15.38,15.3,15.38,24200.0,8.6449,8.6788,8.6336,8.6788,24200.0
2005-08-31 10:35:00,15.38,15.4,15.35,15.4,25800.0,8.6788,8.6901,8.6619,8.6901,25800.0
2005-08-31 10:40:00,15.4,15.44,15.38,15.38,39000.0,8.6901,8.7126,8.6788,8.6788,39000.0
2005-08-31 10:45:00,15.38,15.38,15.33,15.33,23000.0,8.6788,8.6788,8.6506,8.6506,23000.0
2005-08-31 10:50:00,15.33,15.42,15.31,15.38,17800.0,8.6506,8.7014,8.6393,8.6788,17800.0
2005-08-31 10:55:00,15.37,15.41,15.31,15.32,30800.0,8.6731,8.6957,8.6393,8.6449,30800.0
2005-08-31 11:00:00,15.34,15.36,15.3,15.32,18000.0,8.6562,8.6675,8.6336,8.6449,18000.0
2005-08-31 11:05:00,15.32,15.42,15.31,15.35,11000.0,8.6449,8.7014,8.6393,8.6619,11000.0
2005-08-31 11:10:00,15.34,15.41,15.32,15.4,19800.0,8.6562,8.6957,8.6449,8.6901,19800.0
2005-08-31 11:15:00,15.4,15.43,15.38,15.43,24400.0,8.6901,8.707,8.6788,8.707,24400.0
2005-08-31 11:20:00,15.42,15.45,15.4,15.42,38200.0,8.7014,8.7183,8.6901,8.7014,38200.0
2005-08-31 11:25:00,15.42,15.42,15.36,15.4,39800.0,8.7014,8.7014,8.6675,8.6901,39800.0
2005-08-31 11:30:00,15.4,15.43,15.38,15.38,19200.0,8.6901,8.707,8.6788,8.6788,19200.0
2005-08-31 11:35:00,15.39,15.45,15.39,15.43,11000.0,8.6844,8.7183,8.6844,8.707,11000.0
2005-08-31 11:40:00,15.42,15.44,15.4,15.4,8200.0,8.7014,8.7126,8.6901,8.6901,8200.0
2005-08-31 11:45:00,15.4,15.42,15.38,15.4,7800.0,8.6901,8.7014,8.6788,8.6901,7800.0
2005-08-31 11:50:00,15.38,15.39,15.36,15.37,11400.0,8.6788,8.6844,8.6675,8.6731,11400.0
2005-08-31 11:55:00,15.38,15.4,15.37,15.37,12600.0,8.6788,8.6901,8.6731,8.6731,12600.0
2005-08-31 12:00:00,15.37,15.37,15.36,15.36,1800.0,8.6731,8.6731,8.6675,8.6675,1800.0
2005-08-31 12:05:00,15.37,15.38,15.36,15.37,23600.0,8.6731,8.6788,8.6675,8.6731,23600.0
2005-08-31 12:10:00,15.36,15.37,15.32,15.33,10000.0,8.6675,8.6731,8.6449,8.6506,10000.0
2005-08-31 12:15:00,15.31,15.33,15.31,15.32,12200.0,8.6393,8.6506,8.6393,8.6449,12200.0
2005-08-31 12:20:00,15.32,15.35,15.32,15.34,5600.0,8.6449,8.6619,8.6449,8.6562,5600.0
2005-08-31 12:25:00,15.34,15.34,15.31,15.32,7000.0,8.6562,8.6562,8.6393,8.6449,7000.0
2005-08-31 12:30:00,15.31,15.36,15.31,15.35,9000.0,8.6393,8.6675,8.6393,8.6619,9000.0
2005-08-31 12:35:00,15.36,15.36,15.33,15.33,4400.0,8.6675,8.6675,8.6506,8.6506,4400.0
2005-08-31 12:40:00,15.32,15.33,15.3,15.31,7200.0,8.6449,8.6506,8.6336,8.6393,7200.0
2005-08-31 12:45:00,15.31,15.32,15.31,15.32,5400.0,8.6393,8.6449,8.6393,8.6449,5400.0
2005-08-31 12:50:00,15.32,15.38,15.32,15.37,10400.0,8.6449,8.6788,8.6449,8.6731,10400.0
2005-08-31 12:55:00,15.36,15.36,15.35,15.35,2000.0,8.6675,8.6675,8.6619,8.6619,2000.0
2005-08-31 13:00:00,15.35,15.37,15.31,15.37,14800.0,8.6619,8.6731,8.6393,8.6731,14800.0
2005-08-31 13:05:00,15.35,15.36,15.34,15.34,2400.0,8.6619,8.6675,8.6562,8.6562,2400.0
2005-08-31 13:10:00,15.35,15.4,15.35,15.4,13000.0,8.6619,8.6901,8.6619,8.6901,13000.0
2005-08-31 13:15:00,15.41,15.44,15.4,15.41,13400.0,8.6957,8.7126,8.6901,8.6957,13400.0
2005-08-31 13:20:00,15.41,15.41,15.38,15.38,6400.0,8.6957,8.6957,8.6788,8.6788,6400.0
2005-08-31 13:25:00,15.39,15.4,15.37,15.4,6400.0,8.6844,8.6901,8.6731,8.6901,6400.0
2005-08-31 13:30:00,15.39,15.43,15.39,15.42,6200.0,8.6844,8.707,8.6844,8.7014,6200.0
2005-08-31 13:35:00,15.42,15.42,15.38,15.38,9000.0,8.7014,8.7014,8.6788,8.6788,9000.0
2005-08-31 13:40:00,15.38,15.4,15.38,15.39,4400.0,8.6788,8.6901,8.6788,8.6844,4400.0
2005-08-31 13:45:00,15.38,15.38,15.36,15.37,3800.0,8.6788,8.6788,8.6675,8.6731,3800.0
2005-08-31 13:50:00,15.37,15.43,15.36,15.42,14200.0,8.6731,8.707,8.6675,8.7014,14200.0
2005-08-31 13:55:00,15.42,15.43,15.38,15.38,24600.0,8.7014,8.707,8.6788,8.6788,24600.0
2005-08-31 14:00:00,15.38,15.38,15.33,15.35,33000.0,8.6788,8.6788,8.6506,8.6619,33000.0
2005-08-31 14:05:00,15.35,15.35,15.3,15.33,40600.0,8.6619,8.6619,8.6336,8.6506,40600.0
2005-08-31 14:10:00,15.33,15.35,15.31,15.34,32600.0,8.6506,8.6619,8.6393,8.6562,32600.0
2005-08-31 14:15:00,15.34,15.35,15.31,15.31,27400.0,8.6562,8.6619,8.6393,8.6393,27400.0
2005-08-31 14:20:00,15.31,15.32,15.31,15.31,12400.0,8.6393,8.6449,8.6393,8.6393,12400.0
2005-08-31 14:25:00,15.32,15.35,15.32,15.35,13200.0,8.6449,8.6619,8.6449,8.6619,13200.0
2005-08-31 14:30:00,15.34,15.38,15.33,15.38,17800.0,8.6562,8.6788,8.6506,8.6788,17800.0
2005-08-31 14:35:00,15.38,15.4,15.38,15.39,15600.0,8.6788,8.6901,8.6788,8.6844,15600.0
2005-08-31 14:40:00,15.38,15.38,15.35,15.35,12200.0,8.6788,8.6788,8.6619,8.6619,12200.0
2005-08-31 14:45:00,15.36,15.38,15.35,15.35,25200.0,8.6675,8.6788,8.6619,8.6619,25200.0
2005-08-31 14:50:00,15.36,15.38,15.36,15.38,12400.0,8.6675,8.6788,8.6675,8.6788,12400.0
2005-08-31 14:55:00,15.38,15.38,15.37,15.38,21000.0,8.6788,8.6788,8.6731,8.6788,21000.0
2005-08-31 15:00:00,15.38,15.38,15.36,15.37,15000.0,8.6788,8.6788,8.6675,8.6731,15000.0
2005-08-31 15:05:00,15.38,15.4,15.37,15.4,20200.0,8.6788,8.6901,8.6731,8.6901,20200.0
2005-08-31 15:10:00,15.4,15.44,15.4,15.43,21200.0,8.6901,8.7126,8.6901,8.707,21200.0
2005-08-31 15:15:00,15.43,15.45,15.42,15.42,37000.0,8.707,8.7183,8.7014,8.7014,37000.0
2005-08-31 15:20:00,15.42,15.45,15.42,15.45,15800.0,8.7014,8.7183,8.7014,8.7183,15800.0
2005-08-31 15:25:00,15.44,15.51,15.44,15.49,59200.0,8.7126,8.7521,8.7126,8.7409,59200.0
2005-08-31 15:30:00,15.49,15.54,15.49,15.52,42000.0,8.7409,8.7691,8.7409,8.7578,42000.0
2005-08-31 15:35:00,15.52,15.53,15.5,15.52,37400.0,8.7578,8.7634,8.7465,8.7578,37400.0
2005-08-31 15:40:00,15.53,15.56,15.53,15.55,64200.0,8.7634,8.7804,8.7634,8.7747,64200.0
2005-08-31 15:45:00,15.55,15.55,15.54,15.55,38800.0,8.7747,8.7747,8.7691,8.7747,38800.0
2005-08-31 15:50:00,15.55,15.58,15.5,15.51,105200.0,8.7747,8.7916,8.7465,8.7521,105200.0
2005-08-31 15:55:00,15.52,15.56,15.49,15.56,146400.0,8.7578,8.7804,8.7409,8.7804,146400.0
2005-09-01 09:30:00,15.51,15.51,15.43,15.43,66600.0,8.7521,8.7521,8.707,8.707,66600.0
2005-09-01 09:35:00,15.43,15.48,15.4,15.45,46600.0,8.707,8.7352,8.6901,8.7183,46600.0
2005-09-01 09:40:00,15.45,15.48,15.44,15.44,10400.0,8.7183,8.7352,8.7126,8.7126,10400.0
2005-09-01 09:45:00,15.46,15.46,15.43,15.43,97400.0,8.7239,8.7239,8.707,8.707,97400.0
2005-09-01 09:50:00,15.42,15.42,15.33,15.37,58400.0,8.7014,8.7014,8.6506,8.6731,58400.0
2005-09-01 09:55:00,15.37,15.37,15.33,15.35,15000.0,8.6731,8.6731,8.6506,8.6619,15000.0
2005-09-01 10:00:00,15.35,15.35,15.3,15.31,43000.0,8.6619,8.6619,8.6336,8.6393,43000.0
2005-09-01 10:05:00,15.31,15.31,15.29,15.3,25800.0,8.6393,8.6393,8.628,8.6336,25800.0
2005-09-01 10:10:00,15.3,15.31,15.27,15.28,78600.0,8.6336,8.6393,8.6167,8.6224,78600.0
2005-09-01 10:15:00,15.28,15.28,15.2,15.22,71800.0,8.6224,8.6224,8.5772,8.5885,71800.0
2005-09-01 10:20:00,15.22,15.24,15.22,15.24,33000.0,8.5885,8.5998,8.5885,8.5998,33000.0
2005-09-01 10:25:00,15.24,15.27,15.2,15.22,70000.0,8.5998,8.6167,8.5772,8.5885,70000.0
2005-09-01 10:30:00,15.21,15.22,15.19,15.19,156800.0,8.5829,8.5885,8.5716,8.5716,156800.0
2005-09-01 10:35:00,15.2,15.21,15.15,15.15,108400.0,8.5772,8.5829,8.549,8.549,108400.0
2005-09-01 10:40:00,15.15,15.18,15.15,15.15,67400.0,8.549,8.5659,8.549,8.549,67400.0
2005-09-01 10:45:00,15.15,15.15,15.1,15.11,64000.0,8.549,8.549,8.5208,8.5264,64000.0
2005-09-01 10:50:00,15.1,15.15,15.1,15.13,95200.0,8.5208,8.549,8.5208,8.5377,95200.0
2005-09-01 10:55:00,15.12,15.13,15.1,15.11,34200.0,8.5321,8.5377,8.5208,8.5264,34200.0
2005-09-01 11:00:00,15.11,15.11,15.09,15.1,51600.0,8.5264,8.5264,8.5151,8.5208,51600.0
2005-09-01 11:05:00,15.1,15.1,15.09,15.09,50800.0,8.5208,8.5208,8.5151,8.5151,50800.0
2005-09-01 11:10:00,15.1,15.15,15.08,15.14,69600.0,8.5208,8.549,8.5095,8.5434,69600.0
2005-09-01 11:15:00,15.13,15.2,15.13,15.14,84200.0,8.5377,8.5772,8.5377,8.5434,84200.0
2005-09-01 11:20:00,15.13,15.15,15.13,15.15,56000.0,8.5377,8.549,8.5377,8.549,56000.0
2005-09-01 11:25:00,15.15,15.15,15.13,15.15,56600.0,8.549,8.549,8.5377,8.549,56600.0
2005-09-01 11:30:00,15.13,15.15,15.11,15.11,80600.0,8.5377,8.549,8.5264,8.5264,80600.0
2005-09-01 11:35:00,15.11,15.15,15.11,15.15,36600.0,8.5264,8.549,8.5264,8.549,36600.0
2005-09-01 11:40:00,15.15,15.15,15.11,15.12,44600.0,8.549,8.549,8.5264,8.5321,44600.0
2005-09-01 11:45:00,15.11,15.11,15.09,15.09,39600.0,8.5264,8.5264,8.5151,8.5151,39600.0
2005-09-01 11:50:00,15.09,15.09,15.08,15.08,33800.0,8.5151,8.5151,8.5095,8.5095,33800.0
2005-09-01 11:55:00,15.08,15.08,15.06,15.06,24800.0,8.5095,8.5095,8.4982,8.4982,24800.0
2005-09-01 12:00:00,15.06,15.06,14.97,14.99,204600.0,8.4982,8.4982,8.4474,8.4587,204600.0
2005-09-01 12:05:00,14.99,14.99,14.95,14.95,258000.0,8.4587,8.4587,8.4361,8.4361,258000.0
2005-09-01 12:10:00,14.95,14.96,14.92,14.92,92000.0,8.4361,8.4418,8.4192,8.4192,92000.0
2005-09-01 12:15:00,14.92,14.93,14.92,14.92,51600.0,8.4192,8.4249,8.4192,8.4192,51600.0
2005-09-01 12:20:00,14.92,14.92,14.88,14.88,84000.0,8.4192,8.4192,8.3966,8.3966,84000.0
2005-09-01 12:25:00,14.88,14.88,14.86,14.86,88400.0,8.3966,8.3966,8.3854,8.3854,88400.0
2005-09-01 12:30:00,14.86,14.87,14.81,14.83,116000.0,8.3854,8.391,8.3571,8.3684,116000.0
2005-09-01 12:35:00,14.82,14.82,14.81,14.81,59600.0,8.3628,8.3628,8.3571,8.3571,59600.0
2005-09-01 12:40:00,14.81,14.85,14.81,14.85,93000.0,8.3571,8.3797,8.3571,8.3797,93000.0
2005-09-01 12:45:00,14.85,14.92,14.85,14.92,116800.0,8.3797,8.4192,8.3797,8.4192,116800.0
2005-09-01 12:50:00,14.92,14.92,14.87,14.87,36200.0,8.4192,8.4192,8.391,8.391,36200.0
2005-09-01 12:55:00,14.87,14.87,14.84,14.85,43400.0,8.391,8.391,8.3741,8.3797,43400.0
2005-09-01 13:00:00,14.86,14.9,14.85,14.86,152600.0,8.3854,8.4079,8.3797,8.3854,152600.0
2005-09-01 13:05:00,14.86,14.86,14.83,14.84,63400.0,8.3854,8.3854,8.3684,8.3741,63400.0
2005-09-01 13:10:00,14.84,14.85,14.84,14.84,33600.0,8.3741,8.3797,8.3741,8.3741,33600.0
2005-09-01 13:15:00,14.85,14.87,14.84,14.87,32000.0,8.3797,8.391,8.3741,8.391,32000.0
2005-09-01 13:20:00,14.87,14.87,14.84,14.84,26200.0,8.391,8.391,8.3741,8.3741,26200.0
2005-09-01 13:25:00,14.84,14.85,14.83,14.84,56000.0,8.3741,8.3797,8.3684,8.3741,56000.0
2005-09-01 13:30:00,14.84,14.84,14.78,14.78,92000.0,8.3741,8.3741,8.3402,8.3402,92000.0
2005-09-01 13:35:00,14.78,14.8,14.78,14.8,51400.0,8.3402,8.3515,8.3402,8.3515,51400.0
2005-09-01 13:40:00,14.79,14.8,14.75,14.75,92200.0,8.3459,8.3515,8.3233,8.3233,92200.0
2005-09-01 13:45:00,14.75,14.77,14.74,14.76,123000.0,8.3233,8.3346,8.3176,8.3289,123000.0
2005-09-01 13:50:00,14.76,14.76,14.74,14.75,78400.0,8.3289,8.3289,8.3176,8.3233,78400.0
2005-09-01 13:55:00,14.74,14.76,14.74,14.74,52800.0,8.3176,8.3289,8.3176,8.3176,52800.0
2005-09-01 14:00:00,14.74,14.78,14.73,14.78,110000.0,8.3176,8.3402,8.312,8.3402,110000.0
2005-09-01 14:05:00,14.74,14.78,14.74,14.77,217400.0,8.3176,8.3402,8.3176,8.3346,217400.0
2005-09-01 14:10:00,14.77,14.8,14.76,14.79,62000.0,8.3346,8.3515,8.3289,8.3459,62000.0
2005-09-01 14:15:00,14.79,14.8,14.79,14.8,31800.0,8.3459,8.3515,8.3459,8.3515,31800.0
2005-09-01 14:20:00,14.8,14.81,14.8,14.81,43400.0,8.3515,8.3571,8.3515,8.3571,43400.0
2005-09-01 14:25:00,14.8,14.81,14.8,14.81,37400.0,8.3515,8.3571,8.3515,8.3571,37400.0
2005-09-01 14:30:00,14.82,14.86,14.82,14.85,69000.0,8.3628,8.3854,8.3628,8.3797,69000.0
2005-09-01 14:35:00,14.85,14.96,14.84,14.96,184400.0,8.3797,8.4418,8.3741,8.4418,184400.0
2005-09-01 14:40:00,14.96,14.97,14.92,14.95,158800.0,8.4418,8.4474,8.4192,8.4361,158800.0
2005-09-01 14:45:00,14.95,14.97,14.9,14.97,181000.0,8.4361,8.4474,8.4079,8.4474,181000.0
2005-09-01 14:50:00,14.97,14.97,14.95,14.97,89800.0,8.4474,8.4474,8.4361,8.4474,89800.0
2005-09-01 14:55:00,14.97,14.99,14.96,14.97,68800.0,8.4474,8.4587,8.4418,8.4474,68800.0
2005-09-01 15:00:00,14.97,15.03,14.95,15.03,179600.0,8.4474,8.4813,8.4361,8.4813,179600.0
2005-09-01 15:05:00,15.03,15.06,15.01,15.04,213600.0,8.4813,8.4982,8.47,8.4869,213600.0
2005-09-01 15:10:00,15.04,15.06,14.99,15.02,148400.0,8.4869,8.4982,8.4587,8.4756,148400.0
2005-09-01 15:15:00,15.02,15.07,15.02,15.07,98800.0,8.4756,8.5039,8.4756,8.5039,98800.0
2005-09-01 15:20:00,15.07,15.08,15.02,15.05,120400.0,8.5039,8.5095,8.4756,8.4926,120400.0
2005-09-01 15:25:00,15.05,15.1,15.05,15.1,135600.0,8.4926,8.5208,8.4926,8.5208,135600.0
2005-09-01 15:30:00,15.1,15.13,15.1,15.12,197600.0,8.5208,8.5377,8.5208,8.5321,197600.0
2005-09-01 15:35:00,15.12,15.13,15.11,15.11,90800.0,8.5321,8.5377,8.5264,8.5264,90800.0
2005-09-01 15:40:00,15.11,15.12,15.1,15.11,61600.0,8.5264,8.5321,8.5208,8.5264,61600.0
2005-09-01 15:45:00,15.12,15.15,15.12,15.15,258000.0,8.5321,8.549,8.5321,8.549,258000.0
2005-09-01 15:50:00,15.15,15.18,15.15,15.15,188800.0,8.549,8.5659,8.549,8.549,188800.0
2005-09-01 15:55:00,15.15,15.15,15.12,15.13,312200.0,8.549,8.549,8.5321,8.5377,312200.0
2005-09-02 09:30:00,15.14,15.22,15.14,15.19,107600.0,8.5434,8.5885,8.5434,8.5716,107600.0
2005-09-02 09:35:00,15.19,15.26,15.19,15.24,74200.0,8.5716,8.6111,8.5716,8.5998,74200.0
2005-09-02 09:40:00,15.24,15.25,15.13,15.18,158400.0,8.5998,8.6054,8.5377,8.5659,158400.0
2005-09-02 09:45:00,15.19,15.19,15.08,15.13,169800.0,8.5716,8.5716,8.5095,8.5377,169800.0
2005-09-02 09:50:00,15.13,15.13,15.01,15.01,138800.0,8.5377,8.5377,8.47,8.47,138800.0
2005-09-02 09:55:00,15.01,15.04,14.99,15.01,47600.0,8.47,8.4869,8.4587,8.47,47600.0
2005-09-02 10:00:00,15.01,15.06,14.99,15.04,65800.0,8.47,8.4982,8.4587,8.4869,65800.0
2005-09-02 10:05:00,15.04,15.05,15.02,15.03,64200.0,8.4869,8.4926,8.4756,8.4813,64200.0
2005-09-02 10:10:00,15.03,15.05,15.01,15.03,63600.0,8.4813,8.4926,8.47,8.4813,63600.0
2005-09-02 10:15:00,15.03,15.03,14.97,15.02,57600.0,8.4813,8.4813,8.4474,8.4756,57600.0
2005-09-02 10:20:00,15.03,15.03,14.96,14.97,30200.0,8.4813,8.4813,8.4418,8.4474,30200.0
2005-09-02 10:25:00,14.97,15.0,14.95,14.99,78600.0,8.4474,8.4644,8.4361,8.4587,78600.0
2005-09-02 10:30:00,14.99,14.99,14.94,14.94,56800.0,8.4587,8.4587,8.4305,8.4305,56800.0
2005-09-02 10:35:00,14.93,14.95,14.9,14.94,91200.0,8.4249,8.4361,8.4079,8.4305,91200.0
2005-09-02 10:40:00,14.93,14.93,14.88,14.9,160400.0,8.4249,8.4249,8.3966,8.4079,160400.0
2005-09-02 10:45:00,14.89,14.91,14.88,14.9,81200.0,8.4023,8.4136,8.3966,8.4079,81200.0
2005-09-02 10:50:00,14.9,14.9,14.87,14.88,207600.0,8.4079,8.4079,8.391,8.3966,207600.0
2005-09-02 10:55:00,14.88,14.88,14.81,14.82,79800.0,8.3966,8.3966,8.3571,8.3628,79800.0
2005-09-02 11:00:00,14.82,14.84,14.8,14.81,99200.0,8.3628,8.3741,8.3515,8.3571,99200.0
2005-09-02 11:05:00,14.81,14.83,14.79,14.8,64400.0,8.3571,8.3684,8.3459,8.3515,64400.0
2005-09-02 11:10:00,14.79,14.84,14.79,14.83,69000.0,8.3459,8.3741,8.3459,8.3684,69000.0
2005-09-02 11:15:00,14.83,14.85,14.83,14.85,121600.0,8.3684,8.3797,8.3684,8.3797,121600.0
2005-09-02 11:20:00,14.84,14.84,14.8,14.82,37600.0,8.3741,8.3741,8.3515,8.3628,37600.0
2005-09-02 11:25:00,14.81,14.83,14.8,14.81,31400.0,8.3571,8.3684,8.3515,8.3571,31400.0
2005-09-02 11:30:00,14.8,14.83,14.8,14.81,43400.0,8.3515,8.3684,8.3515,8.3571,43400.0
2005-09-02 11:35:00,14.81,14.81,14.79,14.81,44200.0,8.3571,8.3571,8.3459,8.3571,44200.0
2005-09-02 11:40:00,14.81,14.83,14.81,14.81,18600.0,8.3571,8.3684,8.3571,8.3571,18600.0
2005-09-02 11:45:00,14.82,14.84,14.82,14.84,9600.0,8.3628,8.3741,8.3628,8.3741,9600.0
2005-09-02 11:50:00,14.83,14.85,14.83,14.85,54400.0,8.3684,8.3797,8.3684,8.3797,54400.0
2005-09-02 11:55:00,14.85,14.86,14.84,14.86,22200.0,8.3797,8.3854,8.3741,8.3854,22200.0
2005-09-02 12:00:00,14.86,14.92,14.86,14.92,61400.0,8.3854,8.4192,8.3854,8.4192,61400.0
2005-09-02 12:05:00,14.92,14.96,14.92,14.96,57000.0,8.4192,8.4418,8.4192,8.4418,57000.0
2005-09-02 12:10:00,14.96,14.97,14.96,14.96,35600.0,8.4418,8.4474,8.4418,8.4418,35600.0
2005-09-02 12:15:00,14.96,14.99,14.96,14.99,60600.0,8.4418,8.4587,8.4418,8.4587,60600.0
2005-09-02 12:20:00,14.99,15.11,14.99,15.06,78400.0,8.4587,8.5264,8.4587,8.4982,78400.0
2005-09-02 12:25:00,15.06,15.06,15.05,15.06,25400.0,8.4982,8.4982,8.4926,8.4982,25400.0
2005-09-02 12:30:00,15.06,15.08,15.06,15.06,15800.0,8.4982,8.5095,8.4982,8.4982,15800.0
2005-09-02 12:35:00,15.06,15.09,15.06,15.08,66000.0,8.4982,8.5151,8.4982,8.5095,66000.0
2005-09-02 12:40:00,15.08,15.11,15.08,15.11,34400.0,8.5095,8.5264,8.5095,8.5264,34400.0
2005-09-02 12:45:00,15.1,15.11,15.08,15.08,23200.0,8.5208,8.5264,8.5095,8.5095,23200.0
2005-09-02 12:50:00,15.08,15.08,15.03,15.03,44400.0,8.5095,8.5095,8.4813,8.4813,44400.0
2005-09-02 12:55:00,15.04,15.05,15.02,15.02,11800.0,8.4869,8.4926,8.4756,8.4756,11800.0
2005-09-02 13:00:00,15.03,15.03,15.02,15.03,8200.0,8.4813,8.4813,8.4756,8.4813,8200.0
2005-09-02 13:05:00,15.03,15.05,15.02,15.04,16800.0,8.4813,8.4926,8.4756,8.4869,16800.0
2005-09-02 13:10:00,15.04,15.04,14.99,14.99,23200.0,8.4869,8.4869,8.4587,8.4587,23200.0
2005-09-02 13:15:00,15.0,15.0,14.99,14.99,6800.0,8.4644,8.4644,8.4587,8.4587,6800.0
2005-09-02 13:20:00,14.99,14.99,14.96,14.96,15600.0,8.4587,8.4587,8.4418,8.4418,15600.0
2005-09-02 13:25:00,14.96,14.97,14.96,14.97,8400.0,8.4418,8.4474,8.4418,8.4474,8400.0
2005-09-02 13:30:00,14.97,14.98,14.97,14.97,22400.0,8.4474,8.4531,8.4474,8.4474,22400.0
2005-09-02 13:35:00,14.98,15.01,14.98,15.01,16800.0,8.4531,8.47,8.4531,8.47,16800.0
2005-09-02 13:40:00,15.01,15.04,15.0,15.01,25400.0,8.47,8.4869,8.4644,8.47,25400.0
2005-09-02 13:45:00,15.01,15.03,15.01,15.03,8200.0,8.47,8.4813,8.47,8.4813,8200.0
2005-09-02 13:50:00,15.03,15.06,15.03,15.06,16800.0,8.4813,8.4982,8.4813,8.4982,16800.0
2005-09-02 13:55:00,15.06,15.07,15.06,15.07,16200.0,8.4982,8.5039,8.4982,8.5039,16200.0
2005-09-02 14:00:00,15.08,15.1,15.08,15.1,14000.0,8.5095,8.5208,8.5095,8.5208,14000.0
2005-09-02 14:05:00,15.1,15.1,15.09,15.09,7600.0,8.5208,8.5208,8.5151,8.5151,7600.0
2005-09-02 14:10:00,15.09,15.09,15.06,15.08,19400.0,8.5151,8.5151,8.4982,8.5095,19400.0
2005-09-02 14:15:00,15.08,15.08,15.07,15.07,12200.0,8.5095,8.5095,8.5039,8.5039,12200.0
2005-09-02 14:20:00,15.07,15.07,15.07,15.07,4600.0,8.5039,8.5039,8.5039,8.5039,4600.0
2005-09-02 14:25:00,15.07,15.07,15.06,15.06,5200.0,8.5039,8.5039,8.4982,8.4982,5200.0
2005-09-02 14:30:00,15.07,15.07,15.04,15.04,20600.0,8.5039,8.5039,8.4869,8.4869,20600.0
2005-09-02 14:35:00,15.04,15.05,15.02,15.03,20000.0,8.4869,8.4926,8.4756,8.4813,20000.0
2005-09-02 14:40:00,15.03,15.05,15.03,15.05,13400.0,8.4813,8.4926,8.4813,8.4926,13400.0
2005-09-02 14:45:00,15.05,15.05,15.03,15.03,17600.0,8.4926,8.4926,8.4813,8.4813,17600.0
2005-09-02 14:50:00,15.04,15.05,15.04,15.04,5600.0,8.4869,8.4926,8.4869,8.4869,5600.0
2005-09-02 14:55:00,15.04,15.05,15.04,15.05,4800.0,8.4869,8.4926,8.4869,8.4926,4800.0
2005-09-02 15:00:00,15.05,15.05,15.04,15.05,9400.0,8.4926,8.4926,8.4869,8.4926,9400.0
2005-09-02 15:05:00,15.05,15.06,15.05,15.06,14400.0,8.4926,8.4982,8.4926,8.4982,14400.0
2005-09-02 15:10:00,15.06,15.06,15.06,15.06,12200.0,8.4982,8.4982,8.4982,8.4982,12200.0
2005-09-02 15:15:00,15.05,15.05,15.04,15.04,17800.0,8.4926,8.4926,8.4869,8.4869,17800.0
2005-09-02 15:20:00,15.04,15.05,15.04,15.05,10600.0,8.4869,8.4926,8.4869,8.4926,10600.0
2005-09-02 15:25:00,15.05,15.05,15.05,15.05,6600.0,8.4926,8.4926,8.4926,8.4926,6600.0
2005-09-02 15:30:00,15.05,15.05,15.04,15.04,8800.0,8.4926,8.4926,8.4869,8.4869,8800.0
2005-09-02 15:35:00,15.04,15.04,15.03,15.04,14000.0,8.4869,8.4869,8.4813,8.4869,14000.0
2005-09-02 15:40:00,15.04,15.04,15.02,15.03,30000.0,8.4869,8.4869,8.4756,8.4813,30000.0
2005-09-02 15:45:00,15.03,15.05,15.01,15.05,83400.0,8.4813,8.4926,8.47,8.4926,83400.0
2005-09-02 15:50:00,15.05,15.06,15.04,15.04,47800.0,8.4926,8.4982,8.4869,8.4869,47800.0
2005-09-02 15:55:00,15.04,15.05,15.0,15.04,108400.0,8.4869,8.4926,8.4644,8.4869,108400.0
2005-09-06 09:30:00,15.04,15.15,14.99,15.06,57400.0,8.4869,8.549,8.4587,8.4982,57400.0
2005-09-06 09:35:00,15.06,15.08,15.02,15.02,17600.0,8.4982,8.5095,8.4756,8.4756,17600.0
2005-09-06 09:40:00,15.02,15.08,15.02,15.03,14200.0,8.4756,8.5095,8.4756,8.4813,14200.0
2005-09-06 09:45:00,15.05,15.07,14.99,15.04,25000.0,8.4926,8.5039,8.4587,8.4869,25000.0
2005-09-06 09:50:00,15.04,15.05,14.99,15.03,28200.0,8.4869,8.4926,8.4587,8.4813,28200.0
2005-09-06 09:55:00,15.02,15.04,14.98,15.04,12400.0,8.4756,8.4869,8.4531,8.4869,12400.0
2005-09-06 10:00:00,15.05,15.05,14.97,15.03,42600.0,8.4926,8.4926,8.4474,8.4813,42600.0
2005-09-06 10:05:00,15.04,15.07,15.03,15.04,26400.0,8.4869,8.5039,8.4813,8.4869,26400.0
2005-09-06 10:10:00,15.04,15.06,15.01,15.05,20000.0,8.4869,8.4982,8.47,8.4926,20000.0
2005-09-06 10:15:00,15.04,15.06,15.03,15.04,7200.0,8.4869,8.4982,8.4813,8.4869,7200.0
2005-09-06 10:20:00,15.06,15.08,15.05,15.06,16800.0,8.4982,8.5095,8.4926,8.4982,16800.0
2005-09-06 10:25:00,15.07,15.22,15.06,15.19,79600.0,8.5039,8.5885,8.4982,8.5716,79600.0
2005-09-06 10:30:00,15.2,15.21,15.2,15.2,29800.0,8.5772,8.5829,8.5772,8.5772,29800.0
2005-09-06 10:35:00,15.2,15.2,15.18,15.19,21400.0,8.5772,8.5772,8.5659,8.5716,21400.0
2005-09-06 10:40:00,15.19,15.2,15.19,15.19,27600.0,8.5716,8.5772,8.5716,8.5716,27600.0
2005-09-06 10:45:00,15.2,15.2,15.13,15.13,33800.0,8.5772,8.5772,8.5377,8.5377,33800.0
2005-09-06 10:50:00,15.13,15.2,15.13,15.18,25800.0,8.5377,8.5772,8.5377,8.5659,25800.0
2005-09-06 10:55:00,15.18,15.18,15.13,15.17,5400.0,8.5659,8.5659,8.5377,8.5603,5400.0
2005-09-06 11:00:00,15.18,15.19,15.15,15.15,21400.0,8.5659,8.5716,8.549,8.549,21400.0
2005-09-06 11:05:00,15.15,15.19,15.15,15.18,18600.0,8.549,8.5716,8.549,8.5659,18600.0
2005-09-06 11:10:00,15.18,15.2,15.11,15.12,56600.0,8.5659,8.5772,8.5264,8.5321,56600.0
2005-09-06 11:15:00,15.12,15.17,15.11,15.14,29000.0,8.5321,8.5603,8.5264,8.5434,29000.0
2005-09-06 11:20:00,15.14,15.15,15.13,15.15,15400.0,8.5434,8.549,8.5377,8.549,15400.0
2005-09-06 11:25:00,15.15,15.15,15.14,15.15,24200.0,8.549,8.549,8.5434,8.549,24200.0
2005-09-06 11:30:00,15.15,15.16,15.15,15.15,12400.0,8.549,8.5546,8.549,8.549,12400.0
2005-09-06 11:35:00,15.15,15.15,15.15,15.15,12200.0,8.549,8.549,8.549,8.549,12200.0
2005-09-06 11:40:00,15.13,15.14,15.13,15.14,7800.0,8.5377,8.5434,8.5377,8.5434,7800.0
2005-09-06 11:45:00,15.15,15.16,15.15,15.16,11200.0,8.549,8.5546,8.549,8.5546,11200.0
2005-09-06 11:50:00,15.15,15.15,15.13,15.14,21800.0,8.549,8.549,8.5377,8.5434,21800.0
2005-09-06 11:55:00,15.14,15.14,15.1,15.12,16000.0,8.5434,8.5434,8.5208,8.5321,16000.0
2005-09-06 12:00:00,15.12,15.15,15.12,15.15,11000.0,8.5321,8.549,8.5321,8.549,11000.0
2005-09-06 12:05:00,15.15,15.17,15.15,15.17,5200.0,8.549,8.5603,8.549,8.5603,5200.0
2005-09-06 12:10:00,15.17,15.17,15.16,15.16,4600.0,8.5603,8.5603,8.5546,8.5546,4600.0
2005-09-06 12:15:00,15.16,15.19,15.16,15.18,9800.0,8.5546,8.5716,8.5546,8.5659,9800.0
2005-09-06 12:20:00,15.18,15.19,15.18,15.18,9000.0,8.5659,8.5716,8.5659,8.5659,9000.0
2005-09-06 12:25:00,15.19,15.21,15.19,15.19,14000.0,8.5716,8.5829,8.5716,8.5716,14000.0
2005-09-06 12:30:00,15.19,15.2,15.16,15.16,34400.0,8.5716,8.5772,8.5546,8.5546,34400.0
2005-09-06 12:35:00,15.16,15.16,15.15,15.15,6800.0,8.5546,8.5546,8.549,8.549,6800.0
2005-09-06 12:40:00,15.15,15.15,15.15,15.15,6800.0,8.549,8.549,8.549,8.549,6800.0
2005-09-06 12:45:00,15.15,15.17,15.15,15.17,33400.0,8.549,8.5603,8.549,8.5603,33400.0
2005-09-06 12:50:00,15.17,15.18,15.16,15.17,7400.0,8.5603,8.5659,8.5546,8.5603,7400.0
2005-09-06 12:55:00,15.17,15.17,15.15,15.16,14600.0,8.5603,8.5603,8.549,8.5546,14600.0
2005-09-06 13:00:00,15.16,15.17,15.14,15.15,32400.0,8.5546,8.5603,8.5434,8.549,32400.0
2005-09-06 13:05:00,15.15,15.15,15.14,15.14,22000.0,8.549,8.549,8.5434,8.5434,22000.0
2005-09-06 13:10:00,15.13,15.17,15.13,15.17,39600.0,8.5377,8.5603,8.5377,8.5603,39600.0
2005-09-06 13:15:00,15.18,15.18,15.15,15.15,12600.0,8.5659,8.5659,8.549,8.549,12600.0
2005-09-06 13:20:00,15.15,15.15,15.15,15.15,15200.0,8.549,8.549,8.549,8.549,15200.0
2005-09-06 13:25:00,15.15,15.17,15.15,15.15,28600.0,8.549,8.5603,8.549,8.549,28600.0
2005-09-06 13:30:00,15.16,15.16,15.15,15.15,6800.0,8.5546,8.5546,8.549,8.549,6800.0
2005-09-06 13:35:00,15.15,15.16,15.15,15.15,46800.0,8.549,8.5546,8.549,8.549,46800.0
2005-09-06 13:40:00,15.15,15.16,15.15,15.15,45000.0,8.549,8.5546,8.549,8.549,45000.0
2005-09-06 13:45:00,15.15,15.15,15.15,15.15,5400.0,8.549,8.549,8.549,8.549,5400.0
2005-09-06 13:50:00,15.15,15.16,15.15,15.16,14600.0,8.549,8.5546,8.549,8.5546,14600.0
2005-09-06 13:55:00,15.16,15.18,15.16,15.18,15800.0,8.5546,8.5659,8.5546,8.5659,15800.0
2005-09-06 14:00:00,15.18,15.18,15.17,15.18,40400.0,8.5659,8.5659,8.5603,8.5659,40400.0
2005-09-06 14:05:00,15.18,15.18,15.16,15.16,20400.0,8.5659,8.5659,8.5546,8.5546,20400.0
2005-09-06 14:10:00,15.16,15.17,15.15,15.17,16000.0,8.5546,8.5603,8.549,8.5603,16000.0
2005-09-06 14:15:00,15.16,15.18,15.16,15.18,17800.0,8.5546,8.5659,8.5546,8.5659,17800.0
2005-09-06 14:20:00,15.18,15.18,15.18,15.18,5800.0,8.5659,8.5659,8.5659,8.5659,5800.0
2005-09-06 14:25:00,15.19,15.2,15.19,15.19,9400.0,8.5716,8.5772,8.5716,8.5716,9400.0
2005-09-06 14:30:00,15.2,15.21,15.19,15.2,34800.0,8.5772,8.5829,8.5716,8.5772,34800.0
2005-09-06 14:35:00,15.2,15.2,15.19,15.19,17800.0,8.5772,8.5772,8.5716,8.5716,17800.0
2005-09-06 14:40:00,15.19,15.19,15.17,15.17,20200.0,8.5716,8.5716,8.5603,8.5603,20200.0
2005-09-06 14:45:00,15.18,15.19,15.15,15.15,22000.0,8.5659,8.5716,8.549,8.549,22000.0
2005-09-06 14:50:00,15.15,15.15,15.12,15.13,51600.0,8.549,8.549,8.5321,8.5377,51600.0
2005-09-06 14:55:00,15.13,15.14,15.09,15.12,30000.0,8.5377,8.5434,8.5151,8.5321,30000.0
2005-09-06 15:00:00,15.13,15.15,15.13,15.13,32000.0,8.5377,8.549,8.5377,8.5377,32000.0
2005-09-06 15:05:00,15.13,15.13,15.12,15.13,6800.0,8.5377,8.5377,8.5321,8.5377,6800.0
2005-09-06 15:10:00,15.13,15.15,15.13,15.14,6400.0,8.5377,8.549,8.5377,8.5434,6400.0
2005-09-06 15:15:00,15.15,15.19,15.15,15.18,21600.0,8.549,8.5716,8.549,8.5659,21600.0
2005-09-06 15:20:00,15.18,15.19,15.18,15.18,5800.0,8.5659,8.5716,8.5659,8.5659,5800.0
2005-09-06 15:25:00,15.19,15.19,15.18,15.19,4400.0,8.5716,8.5716,8.5659,8.5716,4400.0
2005-09-06 15:30:00,15.19,15.2,15.19,15.19,15000.0,8.5716,8.5772,8.5716,8.5716,15000.0
2005-09-06 15:35:00,15.19,15.19,15.18,15.19,15400.0,8.5716,8.5716,8.5659,8.5716,15400.0
2005-09-06 15:40:00,15.19,15.2,15.18,15.2,32000.0,8.5716,8.5772,8.5659,8.5772,32000.0
2005-09-06 15:45:00,15.2,15.22,15.2,15.21,44600.0,8.5772,8.5885,8.5772,8.5829,44600.0
2005-09-06 15:50:00,15.22,15.22,15.2,15.2,45800.0,8.5885,8.5885,8.5772,8.5772,45800.0
2005-09-06 15:55:00,15.21,15.22,15.18,15.22,90200.0,8.5829,8.5885,8.5659,8.5885,90200.0
2005-09-07 09:30:00,15.23,15.28,15.13,15.18,54400.0,8.5941,8.6224,8.5377,8.5659,54400.0
2005-09-07 09:35:00,15.18,15.2,15.14,15.18,14600.0,8.5659,8.5772,8.5434,8.5659,14600.0
2005-09-07 09:40:00,15.18,15.18,15.09,15.12,18000.0,8.5659,8.5659,8.5151,8.5321,18000.0
2005-09-07 09:45:00,15.1,15.11,15.07,15.08,25200.0,8.5208,8.5264,8.5039,8.5095,25200.0
2005-09-07 09:50:00,15.08,15.08,15.0,15.04,43200.0,8.5095,8.5095,8.4644,8.4869,43200.0
2005-09-07 09:55:00,15.04,15.08,15.03,15.08,14600.0,8.4869,8.5095,8.4813,8.5095,14600.0
2005-09-07 10:00:00,15.08,15.09,15.06,15.07,17000.0,8.5095,8.5151,8.4982,8.5039,17000.0
2005-09-07 10:05:00,15.06,15.07,15.05,15.06,17200.0,8.4982,8.5039,8.4926,8.4982,17200.0
2005-09-07 10:10:00,15.06,15.09,15.05,15.07,17800.0,8.4982,8.5151,8.4926,8.5039,17800.0
2005-09-07 10:15:00,15.06,15.06,15.04,15.04,18600.0,8.4982,8.4982,8.4869,8.4869,18600.0
2005-09-07 10:20:00,15.04,15.04,15.01,15.03,11000.0,8.4869,8.4869,8.47,8.4813,11000.0
2005-09-07 10:25:00,15.03,15.03,15.01,15.02,10200.0,8.4813,8.4813,8.47,8.4756,10200.0
2005-09-07 10:30:00,15.02,15.04,15.01,15.03,11000.0,8.4756,8.4869,8.47,8.4813,11000.0
2005-09-07 10:35:00,15.03,15.06,15.02,15.03,17600.0,8.4813,8.4982,8.4756,8.4813,17600.0
2005-09-07 10:40:00,15.04,15.06,15.04,15.04,13000.0,8.4869,8.4982,8.4869,8.4869,13000.0
2005-09-07 10:45:00,15.05,15.05,15.05,15.05,4400.0,8.4926,8.4926,8.4926,8.4926,4400.0
2005-09-07 10:50:00,15.05,15.12,15.05,15.11,18400.0,8.4926,8.5321,8.4926,8.5264,18400.0
2005-09-07 10:55:00,15.11,15.12,15.06,15.06,35600.0,8.5264,8.5321,8.4982,8.4982,35600.0
2005-09-07 11:00:00,15.06,15.13,15.05,15.12,19600.0,8.4982,8.5377,8.4926,8.5321,19600.0
2005-09-07 11:05:00,15.12,15.13,15.12,15.12,7200.0,8.5321,8.5377,8.5321,8.5321,7200.0
2005-09-07 11:10:00,15.12,15.13,15.12,15.13,5400.0,8.5321,8.5377,8.5321,8.5377,5400.0
2005-09-07 11:15:00,15.12,15.12,15.1,15.1,2800.0,8.5321,8.5321,8.5208,8.5208,2800.0
2005-09-07 11:20:00,15.1,15.11,15.1,15.11,4600.0,8.5208,8.5264,8.5208,8.5264,4600.0
2005-09-07 11:25:00,15.11,15.13,15.11,15.12,7600.0,8.5264,8.5377,8.5264,8.5321,7600.0
2005-09-07 11:30:00,15.13,15.14,15.13,15.13,13600.0,8.5377,8.5434,8.5377,8.5377,13600.0
2005-09-07 11:35:00,15.13,15.14,15.13,15.14,13000.0,8.5377,8.5434,8.5377,8.5434,13000.0
2005-09-07 11:40:00,15.15,15.15,15.13,15.15,16200.0,8.549,8.549,8.5377,8.549,16200.0
2005-09-07 11:45:00,15.15,15.17,15.15,15.15,9800.0,8.549,8.5603,8.549,8.549,9800.0
2005-09-07 11:50:00,15.15,15.16,15.15,15.15,10400.0,8.549,8.5546,8.549,8.549,10400.0
2005-09-07 11:55:00,15.15,15.16,15.15,15.15,7400.0,8.549,8.5546,8.549,8.549,7400.0
2005-09-07 12:00:00,15.16,15.16,15.12,15.13,43200.0,8.5546,8.5546,8.5321,8.5377,43200.0
2005-09-07 12:05:00,15.13,15.16,15.13,15.16,8200.0,8.5377,8.5546,8.5377,8.5546,8200.0
2005-09-07 12:10:00,15.16,15.18,15.15,15.17,8800.0,8.5546,8.5659,8.549,8.5603,8800.0
2005-09-07 12:15:00,15.17,15.18,15.16,15.17,3800.0,8.5603,8.5659,8.5546,8.5603,3800.0
2005-09-07 12:20:00,15.17,15.18,15.17,15.17,5200.0,8.5603,8.5659,8.5603,8.5603,5200.0
2005-09-07 12:25:00,15.18,15.18,15.17,15.17,3200.0,8.5659,8.5659,8.5603,8.5603,3200.0
2005-09-07 12:30:00,15.17,15.19,15.17,15.19,13000.0,8.5603,8.5716,8.5603,8.5716,13000.0
2005-09-07 12:35:00,15.18,15.2,15.18,15.19,12600.0,8.5659,8.5772,8.5659,8.5716,12600.0
2005-09-07 12:40:00,15.2,15.2,15.19,15.19,5800.0,8.5772,8.5772,8.5716,8.5716,5800.0
2005-09-07 12:45:00,15.19,15.2,15.19,15.19,3000.0,8.5716,8.5772,8.5716,8.5716,3000.0
2005-09-07 12:50:00,15.2,15.2,15.19,15.19,3800.0,8.5772,8.5772,8.5716,8.5716,3800.0
2005-09-07 12:55:00,15.2,15.21,15.2,15.21,5400.0,8.5772,8.5829,8.5772,8.5829,5400.0
2005-09-07 13:00:00,15.21,15.22,15.16,15.22,29200.0,8.5829,8.5885,8.5546,8.5885,29200.0
2005-09-07 13:05:00,15.22,15.23,15.19,15.2,16200.0,8.5885,8.5941,8.5716,8.5772,16200.0
2005-09-07 13:10:00,15.2,15.24,15.2,15.23,13600.0,8.5772,8.5998,8.5772,8.5941,13600.0
2005-09-07 13:15:00,15.22,15.25,15.22,15.23,9800.0,8.5885,8.6054,8.5885,8.5941,9800.0
2005-09-07 13:20:00,15.23,15.25,15.23,15.25,3000.0,8.5941,8.6054,8.5941,8.6054,3000.0
2005-09-07 13:25:00,15.24,15.26,15.24,15.24,16400.0,8.5998,8.6111,8.5998,8.5998,16400.0
2005-09-07 13:30:00,15.24,15.26,15.24,15.26,22600.0,8.5998,8.6111,8.5998,8.6111,22600.0
2005-09-07 13:35:00,15.25,15.3,15.24,15.3,82600.0,8.6054,8.6336,8.5998,8.6336,82600.0
2005-09-07 13:40:00,15.3,15.3,15.28,15.28,21200.0,8.6336,8.6336,8.6224,8.6224,21200.0
2005-09-07 13:45:00,15.28,15.28,15.26,15.27,10200.0,8.6224,8.6224,8.6111,8.6167,10200.0
2005-09-07 13:50:00,15.28,15.33,15.27,15.33,31400.0,8.6224,8.6506,8.6167,8.6506,31400.0
2005-09-07 13:55:00,15.31,15.37,15.26,15.36,56400.0,8.6393,8.6731,8.6111,8.6675,56400.0
2005-09-07 14:00:00,15.36,15.39,15.29,15.33,29800.0,8.6675,8.6844,8.628,8.6506,29800.0
2005-09-07 14:05:00,15.33,15.4,15.31,15.32,31600.0,8.6506,8.6901,8.6393,8.6449,31600.0
2005-09-07 14:10:00,15.32,15.36,15.26,15.35,143800.0,8.6449,8.6675,8.6111,8.6619,143800.0
2005-09-07 14:15:00,15.35,15.35,15.31,15.31,34800.0,8.6619,8.6619,8.6393,8.6393,34800.0
2005-09-07 14:20:00,15.32,15.33,15.31,15.31,12600.0,8.6449,8.6506,8.6393,8.6393,12600.0
2005-09-07 14:25:00,15.31,15.31,15.26,15.3,17000.0,8.6393,8.6393,8.6111,8.6336,17000.0
2005-09-07 14:30:00,15.3,15.3,15.26,15.27,19800.0,8.6336,8.6336,8.6111,8.6167,19800.0
2005-09-07 14:35:00,15.27,15.28,15.24,15.28,26800.0,8.6167,8.6224,8.5998,8.6224,26800.0
2005-09-07 14:40:00,15.28,15.3,15.28,15.29,5800.0,8.6224,8.6336,8.6224,8.628,5800.0
2005-09-07 14:45:00,15.3,15.3,15.28,15.29,90400.0,8.6336,8.6336,8.6224,8.628,90400.0
2005-09-07 14:50:00,15.3,15.34,15.3,15.33,94800.0,8.6336,8.6562,8.6336,8.6506,94800.0
2005-09-07 14:55:00,15.33,15.33,15.31,15.31,58000.0,8.6506,8.6506,8.6393,8.6393,58000.0
2005-09-07 15:00:00,15.31,15.31,15.3,15.3,75200.0,8.6393,8.6393,8.6336,8.6336,75200.0
2005-09-07 15:05:00,15.3,15.33,15.29,15.32,36000.0,8.6336,8.6506,8.628,8.6449,36000.0
2005-09-07 15:10:00,15.31,15.31,15.3,15.31,23400.0,8.6393,8.6393,8.6336,8.6393,23400.0
2005-09-07 15:15:00,15.31,15.31,15.28,15.28,14000.0,8.6393,8.6393,8.6224,8.6224,14000.0
2005-09-07 15:20:00,15.28,15.28,15.26,15.26,21000.0,8.6224,8.6224,8.6111,8.6111,21000.0
2005-09-07 15:25:00,15.25,15.25,15.22,15.23,20400.0,8.6054,8.6054,8.5885,8.5941,20400.0
2005-09-07 15:30:00,15.23,15.23,15.22,15.22,46200.0,8.5941,8.5941,8.5885,8.5885,46200.0
2005-09-07 15:35:00,15.22,15.23,15.2,15.2,34800.0,8.5885,8.5941,8.5772,8.5772,34800.0
2005-09-07 15:40:00,15.2,15.21,15.2,15.2,32800.0,8.5772,8.5829,8.5772,8.5772,32800.0
2005-09-07 15:45:00,15.19,15.2,15.19,15.19,16400.0,8.5716,8.5772,8.5716,8.5716,16400.0
2005-09-07 15:50:00,15.19,15.21,15.19,15.2,33400.0,8.5716,8.5829,8.5716,8.5772,33400.0
2005-09-07 15:55:00,15.21,15.22,15.2,15.22,96200.0,8.5829,8.5885,8.5772,8.5885,96200.0
2005-09-08 09:30:00,15.12,15.13,15.04,15.04,118400.0,8.5321,8.5377,8.4869,8.4869,118400.0
2005-09-08 09:35:00,15.04,15.09,15.04,15.06,60600.0,8.4869,8.5151,8.4869,8.4982,60600.0
2005-09-08 09:40:00,15.06,15.08,15.04,15.04,34400.0,8.4982,8.5095,8.4869,8.4869,34400.0
2005-09-08 09:45:00,15.03,15.08,15.03,15.04,68000.0,8.4813,8.5095,8.4813,8.4869,68000.0
2005-09-08 09:50:00,15.03,15.04,14.99,15.01,46800.0,8.4813,8.4869,8.4587,8.47,46800.0
2005-09-08 09:55:00,15.02,15.04,15.01,15.04,37400.0,8.4756,8.4869,8.47,8.4869,37400.0
2005-09-08 10:00:00,15.04,15.06,15.02,15.06,35200.0,8.4869,8.4982,8.4756,8.4982,35200.0
2005-09-08 10:05:00,15.06,15.08,15.03,15.08,19200.0,8.4982,8.5095,8.4813,8.5095,19200.0
2005-09-08 10:10:00,15.08,15.1,15.06,15.1,48000.0,8.5095,8.5208,8.4982,8.5208,48000.0
2005-09-08 10:15:00,15.1,15.12,15.1,15.1,33600.0,8.5208,8.5321,8.5208,8.5208,33600.0
2005-09-08 10:20:00,15.1,15.11,15.07,15.1,39800.0,8.5208,8.5264,8.5039,8.5208,39800.0
2005-09-08 10:25:00,15.1,15.1,15.06,15.06,40000.0,8.5208,8.5208,8.4982,8.4982,40000.0
2005-09-08 10:30:00,15.07,15.1,15.05,15.09,75200.0,8.5039,8.5208,8.4926,8.5151,75200.0
2005-09-08 10:35:00,15.09,15.16,15.09,15.14,69800.0,8.5151,8.5546,8.5151,8.5434,69800.0
2005-09-08 10:40:00,15.13,15.13,15.1,15.1,67800.0,8.5377,8.5377,8.5208,8.5208,67800.0
2005-09-08 10:45:00,15.11,15.11,15.09,15.09,55600.0,8.5264,8.5264,8.5151,8.5151,55600.0
2005-09-08 10:50:00,15.08,15.09,15.04,15.06,67600.0,8.5095,8.5151,8.4869,8.4982,67600.0
2005-09-08 10:55:00,15.05,15.05,15.03,15.03,17200.0,8.4926,8.4926,8.4813,8.4813,17200.0
2005-09-08 11:00:00,15.03,15.06,15.03,15.06,17800.0,8.4813,8.4982,8.4813,8.4982,17800.0
2005-09-08 11:05:00,15.06,15.09,15.06,15.08,27800.0,8.4982,8.5151,8.4982,8.5095,27800.0
2005-09-08 11:10:00,15.09,15.09,15.06,15.06,20200.0,8.5151,8.5151,8.4982,8.4982,20200.0
2005-09-08 11:15:00,15.07,15.07,15.03,15.04,22600.0,8.5039,8.5039,8.4813,8.4869,22600.0
2005-09-08 11:20:00,15.05,15.05,15.04,15.05,35200.0,8.4926,8.4926,8.4869,8.4926,35200.0
2005-09-08 11:25:00,15.05,15.06,15.05,15.05,70000.0,8.4926,8.4982,8.4926,8.4926,70000.0
2005-09-08 11:30:00,15.06,15.06,15.05,15.06,18200.0,8.4982,8.4982,8.4926,8.4982,18200.0
2005-09-08 11:35:00,15.06,15.07,15.06,15.07,15200.0,8.4982,8.5039,8.4982,8.5039,15200.0
2005-09-08 11:40:00,15.07,15.07,15.06,15.06,11800.0,8.5039,8.5039,8.4982,8.4982,11800.0
2005-09-08 11:45:00,15.06,15.06,15.05,15.05,43400.0,8.4982,8.4982,8.4926,8.4926,43400.0
2005-09-08 11:50:00,15.05,15.05,15.04,15.04,44800.0,8.4926,8.4926,8.4869,8.4869,44800.0
2005-09-08 11:55:00,15.04,15.05,15.02,15.03,135000.0,8.4869,8.4926,8.4756,8.4813,135000.0
2005-09-08 12:00:00,15.03,15.03,15.02,15.02,91200.0,8.4813,8.4813,8.4756,8.4756,91200.0
2005-09-08 12:05:00,15.01,15.02,15.01,15.02,65000.0,8.47,8.4756,8.47,8.4756,65000.0
2005-09-08 12:10:00,15.02,15.02,15.01,15.01,65400.0,8.4756,8.4756,8.47,8.47,65400.0
2005-09-08 12:15:00,15.01,15.03,15.01,15.03,32800.0,8.47,8.4813,8.47,8.4813,32800.0
2005-09-08 12:20:00,15.04,15.07,15.03,15.06,66000.0,8.4869,8.5039,8.4813,8.4982,66000.0
2005-09-08 12:25:00,15.06,15.09,15.05,15.08,24400.0,8.4982,8.5151,8.4926,8.5095,24400.0
2005-09-08 12:30:00,15.08,15.11,15.06,15.06,51000.0,8.5095,8.5264,8.4982,8.4982,51000.0
2005-09-08 12:35:00,15.1,15.1,15.06,15.08,48600.0,8.5208,8.5208,8.4982,8.5095,48600.0
2005-09-08 12:40:00,15.08,15.08,15.06,15.07,9400.0,8.5095,8.5095,8.4982,8.5039,9400.0
2005-09-08 12:45:00,15.08,15.08,15.06,15.07,36200.0,8.5095,8.5095,8.4982,8.5039,36200.0
2005-09-08 12:50:00,15.07,15.07,15.06,15.07,10200.0,8.5039,8.5039,8.4982,8.5039,10200.0
2005-09-08 12:55:00,15.08,15.08,15.06,15.06,17800.0,8.5095,8.5095,8.4982,8.4982,17800.0
2005-09-08 13:00:00,15.06,15.08,15.06,15.08,2800.0,8.4982,8.5095,8.4982,8.5095,2800.0
2005-09-08 13:05:00,15.08,15.09,15.08,15.09,28400.0,8.5095,8.5151,8.5095,8.5151,28400.0
2005-09-08 13:10:00,15.09,15.1,15.08,15.08,31000.0,8.5151,8.5208,8.5095,8.5095,31000.0
2005-09-08 13:15:00,15.08,15.09,15.06,15.06,21000.0,8.5095,8.5151,8.4982,8.4982,21000.0
2005-09-08 13:20:00,15.06,15.08,15.05,15.06,19200.0,8.4982,8.5095,8.4926,8.4982,19200.0
2005-09-08 13:25:00,15.06,15.06,15.05,15.06,11200.0,8.4982,8.4982,8.4926,8.4982,11200.0
2005-09-08 13:30:00,15.06,15.08,15.06,15.06,25000.0,8.4982,8.5095,8.4982,8.4982,25000.0
2005-09-08 13:35:00,15.06,15.06,15.05,15.05,23000.0,8.4982,8.4982,8.4926,8.4926,23000.0
2005-09-08 13:40:00,15.04,15.06,15.04,15.05,15600.0,8.4869,8.4982,8.4869,8.4926,15600.0
2005-09-08 13:45:00,15.05,15.05,15.03,15.04,25000.0,8.4926,8.4926,8.4813,8.4869,25000.0
2005-09-08 13:50:00,15.03,15.03,14.99,15.0,61400.0,8.4813,8.4813,8.4587,8.4644,61400.0
2005-09-08 13:55:00,15.0,15.0,14.99,15.0,21400.0,8.4644,8.4644,8.4587,8.4644,21400.0
2005-09-08 14:00:00,15.0,15.03,14.99,15.03,15800.0,8.4644,8.4813,8.4587,8.4813,15800.0
2005-09-08 14:05:00,15.03,15.05,15.02,15.04,19600.0,8.4813,8.4926,8.4756,8.4869,19600.0
2005-09-08 14:10:00,15.04,15.04,15.01,15.01,35600.0,8.4869,8.4869,8.47,8.47,35600.0
2005-09-08 14:15:00,15.01,15.02,14.96,14.98,57000.0,8.47,8.4756,8.4418,8.4531,57000.0
2005-09-08 14:20:00,14.98,15.0,14.97,14.97,61600.0,8.4531,8.4644,8.4474,8.4474,61600.0
2005-09-08 14:25:00,14.97,14.97,14.96,14.96,25000.0,8.4474,8.4474,8.4418,8.4418,25000.0
2005-09-08 14:30:00,14.95,14.99,14.95,14.97,38200.0,8.4361,8.4587,8.4361,8.4474,38200.0
2005-09-08 14:35:00,14.96,14.97,14.96,14.97,17800.0,8.4418,8.4474,8.4418,8.4474,17800.0
2005-09-08 14:40:00,14.97,14.97,14.93,14.97,33400.0,8.4474,8.4474,8.4249,8.4474,33400.0
2005-09-08 14:45:00,14.97,14.97,14.97,14.97,21000.0,8.4474,8.4474,8.4474,8.4474,21000.0
2005-09-08 14:50:00,14.97,14.97,14.97,14.97,17400.0,8.4474,8.4474,8.4474,8.4474,17400.0
2005-09-08 14:55:00,14.97,14.97,14.96,14.97,31400.0,8.4474,8.4474,8.4418,8.4474,31400.0
2005-09-08 15:00:00,14.97,14.97,14.92,14.94,34400.0,8.4474,8.4474,8.4192,8.4305,34400.0
2005-09-08 15:05:00,14.93,14.93,14.9,14.91,42000.0,8.4249,8.4249,8.4079,8.4136,42000.0
2005-09-08 15:10:00,14.91,14.91,14.88,14.88,52000.0,8.4136,8.4136,8.3966,8.3966,52000.0
2005-09-08 15:15:00,14.88,14.9,14.87,14.88,57600.0,8.3966,8.4079,8.391,8.3966,57600.0
2005-09-08 15:20:00,14.88,14.9,14.87,14.89,58200.0,8.3966,8.4079,8.391,8.4023,58200.0
2005-09-08 15:25:00,14.89,14.9,14.88,14.9,42000.0,8.4023,8.4079,8.3966,8.4079,42000.0
2005-09-08 15:30:00,14.9,14.93,14.9,14.9,87800.0,8.4079,8.4249,8.4079,8.4079,87800.0
2005-09-08 15:35:00,14.9,14.94,14.9,14.93,51800.0,8.4079,8.4305,8.4079,8.4249,51800.0
2005-09-08 15:40:00,14.94,14.94,14.9,14.9,70200.0,8.4305,8.4305,8.4079,8.4079,70200.0
2005-09-08 15:45:00,14.9,14.91,14.88,14.9,109600.0,8.4079,8.4136,8.3966,8.4079,109600.0
2005-09-08 15:50:00,14.9,14.9,14.87,14.87,184600.0,8.4079,8.4079,8.391,8.391,184600.0
2005-09-08 15:55:00,14.88,14.88,14.87,14.87,253600.0,8.3966,8.3966,8.391,8.391,253600.0
2005-09-09 09:30:00,14.96,14.96,14.87,14.87,79200.0,8.4418,8.4418,8.391,8.391,79200.0
2005-09-09 09:35:00,14.87,14.9,14.85,14.86,60400.0,8.391,8.4079,8.3797,8.3854,60400.0
2005-09-09 09:40:00,14.86,14.88,14.85,14.87,40800.0,8.3854,8.3966,8.3797,8.391,40800.0
2005-09-09 09:45:00,14.87,14.88,14.85,14.86,48600.0,8.391,8.3966,8.3797,8.3854,48600.0
2005-09-09 09:50:00,14.86,14.86,14.79,14.8,74600.0,8.3854,8.3854,8.3459,8.3515,74600.0
2005-09-09 09:55:00,14.8,14.86,14.8,14.84,57800.0,8.3515,8.3854,8.3515,8.3741,57800.0
2005-09-09 10:00:00,14.84,14.9,14.81,14.83,68800.0,8.3741,8.4079,8.3571,8.3684,68800.0
2005-09-09 10:05:00,14.84,14.88,14.83,14.86,18000.0,8.3741,8.3966,8.3684,8.3854,18000.0
2005-09-09 10:10:00,14.87,14.94,14.86,14.94,19000.0,8.391,8.4305,8.3854,8.4305,19000.0
2005-09-09 10:15:00,14.94,14.95,14.91,14.93,53000.0,8.4305,8.4361,8.4136,8.4249,53000.0
2005-09-09 10:20:00,14.93,14.93,14.87,14.93,32400.0,8.4249,8.4249,8.391,8.4249,32400.0
2005-09-09 10:25:00,14.93,14.93,14.92,14.92,19000.0,8.4249,8.4249,8.4192,8.4192,19000.0
2005-09-09 10:30:00,14.92,14.93,14.91,14.91,22400.0,8.4192,8.4249,8.4136,8.4136,22400.0
2005-09-09 10:35:00,14.92,14.94,14.91,14.93,38200.0,8.4192,8.4305,8.4136,8.4249,38200.0
2005-09-09 10:40:00,14.93,14.93,14.9,14.9,30000.0,8.4249,8.4249,8.4079,8.4079,30000.0
2005-09-09 10:45:00,14.9,14.94,14.9,14.94,19400.0,8.4079,8.4305,8.4079,8.4305,19400.0
2005-09-09 10:50:00,14.94,14.95,14.92,14.92,28600.0,8.4305,8.4361,8.4192,8.4192,28600.0
2005-09-09 10:55:00,14.92,14.93,14.9,14.93,11000.0,8.4192,8.4249,8.4079,8.4249,11000.0
2005-09-09 11:00:00,14.94,14.95,14.92,14.94,19600.0,8.4305,8.4361,8.4192,8.4305,19600.0
2005-09-09 11:05:00,14.94,14.94,14.93,14.94,12800.0,8.4305,8.4305,8.4249,8.4305,12800.0
2005-09-09 11:10:00,14.94,14.97,14.94,14.96,28400.0,8.4305,8.4474,8.4305,8.4418,28400.0
2005-09-09 11:15:00,14.97,15.01,14.97,15.0,21800.0,8.4474,8.47,8.4474,8.4644,21800.0
2005-09-09 11:20:00,15.0,15.05,15.0,15.02,36400.0,8.4644,8.4926,8.4644,8.4756,36400.0
2005-09-09 11:25:00,15.02,15.03,15.0,15.02,24400.0,8.4756,8.4813,8.4644,8.4756,24400.0
2005-09-09 11:30:00,15.01,15.05,15.01,15.05,17400.0,8.47,8.4926,8.47,8.4926,17400.0
2005-09-09 11:35:00,15.05,15.06,15.03,15.03,19200.0,8.4926,8.4982,8.4813,8.4813,19200.0
2005-09-09 11:40:00,15.03,15.06,15.03,15.06,21200.0,8.4813,8.4982,8.4813,8.4982,21200.0
2005-09-09 11:45:00,15.06,15.06,15.03,15.03,16800.0,8.4982,8.4982,8.4813,8.4813,16800.0
2005-09-09 11:50:00,15.03,15.03,15.03,15.03,9000.0,8.4813,8.4813,8.4813,8.4813,9000.0
2005-09-09 11:55:00,15.03,15.03,15.01,15.01,38000.0,8.4813,8.4813,8.47,8.47,38000.0
2005-09-09 12:00:00,15.01,15.01,14.98,14.99,25400.0,8.47,8.47,8.4531,8.4587,25400.0
2005-09-09 12:05:00,15.0,15.04,15.0,15.04,17200.0,8.4644,8.4869,8.4644,8.4869,17200.0
2005-09-09 12:10:00,15.05,15.06,15.04,15.04,11000.0,8.4926,8.4982,8.4869,8.4869,11000.0
2005-09-09 12:15:00,15.04,15.08,15.03,15.08,11400.0,8.4869,8.5095,8.4813,8.5095,11400.0
2005-09-09 12:20:00,15.08,15.1,15.07,15.1,25400.0,8.5095,8.5208,8.5039,8.5208,25400.0
2005-09-09 12:25:00,15.1,15.12,15.09,15.12,29600.0,8.5208,8.5321,8.5151,8.5321,29600.0
2005-09-09 12:30:00,15.12,15.13,15.11,15.12,23000.0,8.5321,8.5377,8.5264,8.5321,23000.0
2005-09-09 12:35:00,15.12,15.13,15.11,15.11,16400.0,8.5321,8.5377,8.5264,8.5264,16400.0
2005-09-09 12:40:00,15.11,15.11,15.11,15.11,3200.0,8.5264,8.5264,8.5264,8.5264,3200.0
2005-09-09 12:45:00,15.11,15.12,15.1,15.11,5800.0,8.5264,8.5321,8.5208,8.5264,5800.0
2005-09-09 12:50:00,15.11,15.11,15.1,15.1,12000.0,8.5264,8.5264,8.5208,8.5208,12000.0
2005-09-09 12:55:00,15.1,15.11,15.09,15.09,6200.0,8.5208,8.5264,8.5151,8.5151,6200.0
2005-09-09 13:00:00,15.1,15.11,15.1,15.11,8200.0,8.5208,8.5264,8.5208,8.5264,8200.0
2005-09-09 13:05:00,15.11,15.11,15.07,15.09,53600.0,8.5264,8.5264,8.5039,8.5151,53600.0
2005-09-09 13:10:00,15.1,15.11,15.1,15.11,22800.0,8.5208,8.5264,8.5208,8.5264,22800.0
2005-09-09 13:15:00,15.11,15.12,15.11,15.11,10400.0,8.5264,8.5321,8.5264,8.5264,10400.0
2005-09-09 13:20:00,15.1,15.13,15.08,15.11,53000.0,8.5208,8.5377,8.5095,8.5264,53000.0
2005-09-09 13:25:00,15.11,15.11,15.11,15.11,6000.0,8.5264,8.5264,8.5264,8.5264,6000.0
2005-09-09 13:30:00,15.11,15.11,15.11,15.11,4000.0,8.5264,8.5264,8.5264,8.5264,4000.0
2005-09-09 13:35:00,15.11,15.11,15.11,15.11,7800.0,8.5264,8.5264,8.5264,8.5264,7800.0
2005-09-09 13:40:00,15.11,15.12,15.11,15.12,14000.0,8.5264,8.5321,8.5264,8.5321,14000.0
2005-09-09 13:45:00,15.12,15.13,15.12,15.13,9400.0,8.5321,8.5377,8.5321,8.5377,9400.0
2005-09-09 13:50:00,15.12,15.13,15.12,15.13,8400.0,8.5321,8.5377,8.5321,8.5377,8400.0
2005-09-09 13:55:00,15.13,15.13,15.12,15.13,8200.0,8.5377,8.5377,8.5321,8.5377,8200.0
2005-09-09 14:00:00,15.12,15.13,15.12,15.12,20400.0,8.5321,8.5377,8.5321,8.5321,20400.0
2005-09-09 14:05:00,15.12,15.13,15.1,15.13,19200.0,8.5321,8.5377,8.5208,8.5377,19200.0
2005-09-09 14:10:00,15.13,15.13,15.13,15.13,7400.0,8.5377,8.5377,8.5377,8.5377,7400.0
2005-09-09 14:15:00,15.13,15.13,15.13,15.13,22800.0,8.5377,8.5377,8.5377,8.5377,22800.0
2005-09-09 14:20:00,15.13,15.15,15.13,15.15,62200.0,8.5377,8.549,8.5377,8.549,62200.0
2005-09-09 14:25:00,15.15,15.15,15.13,15.13,11600.0,8.549,8.549,8.5377,8.5377,11600.0
2005-09-09 14:30:00,15.13,15.14,15.13,15.13,24000.0,8.5377,8.5434,8.5377,8.5377,24000.0
2005-09-09 14:35:00,15.13,15.13,15.11,15.12,26400.0,8.5377,8.5377,8.5264,8.5321,26400.0
2005-09-09 14:40:00,15.11,15.13,15.11,15.13,47200.0,8.5264,8.5377,8.5264,8.5377,47200.0
2005-09-09 14:45:00,15.13,15.13,15.12,15.13,24600.0,8.5377,8.5377,8.5321,8.5377,24600.0
2005-09-09 14:50:00,15.13,15.15,15.13,15.13,29800.0,8.5377,8.549,8.5377,8.5377,29800.0
2005-09-09 14:55:00,15.13,15.15,15.13,15.15,32200.0,8.5377,8.549,8.5377,8.549,32200.0
2005-09-09 15:00:00,15.15,15.15,15.13,15.13,19200.0,8.549,8.549,8.5377,8.5377,19200.0
2005-09-09 15:05:00,15.13,15.15,15.13,15.13,17600.0,8.5377,8.549,8.5377,8.5377,17600.0
2005-09-09 15:10:00,15.13,15.13,15.13,15.13,13600.0,8.5377,8.5377,8.5377,8.5377,13600.0
2005-09-09 15:15:00,15.13,15.15,15.13,15.14,24200.0,8.5377,8.549,8.5377,8.5434,24200.0
2005-09-09 15:20:00,15.14,15.17,15.14,15.17,53200.0,8.5434,8.5603,8.5434,8.5603,53200.0
2005-09-09 15:25:00,15.16,15.17,15.15,15.17,16400.0,8.5546,8.5603,8.549,8.5603,16400.0
2005-09-09 15:30:00,15.17,15.19,15.15,15.15,54400.0,8.5603,8.5716,8.549,8.549,54400.0
2005-09-09 15:35:00,15.16,15.18,15.15,15.17,72200.0,8.5546,8.5659,8.549,8.5603,72200.0
2005-09-09 15:40:00,15.17,15.19,15.15,15.19,63200.0,8.5603,8.5716,8.549,8.5716,63200.0
2005-09-09 15:45:00,15.19,15.2,15.18,15.19,135800.0,8.5716,8.5772,8.5659,8.5716,135800.0
2005-09-09 15:50:00,15.19,15.22,15.19,15.2,104000.0,8.5716,8.5885,8.5716,8.5772,104000.0
2005-09-09 15:55:00,15.2,15.22,15.18,15.22,179000.0,8.5772,8.5885,8.5659,8.5885,179000.0
2005-09-12 09:30:00,15.21,15.22,15.17,15.19,39400.0,8.5829,8.5885,8.5603,8.5716,39400.0
2005-09-12 09:35:00,15.19,15.2,15.13,15.13,25000.0,8.5716,8.5772,8.5377,8.5377,25000.0
2005-09-12 09:40:00,15.13,15.17,15.11,15.16,23600.0,8.5377,8.5603,8.5264,8.5546,23600.0
2005-09-12 09:45:00,15.17,15.2,15.15,15.2,22400.0,8.5603,8.5772,8.549,8.5772,22400.0
2005-09-12 09:50:00,15.2,15.2,15.17,15.17,25000.0,8.5772,8.5772,8.5603,8.5603,25000.0
2005-09-12 09:55:00,15.16,15.17,15.13,15.17,16000.0,8.5546,8.5603,8.5377,8.5603,16000.0
2005-09-12 10:00:00,15.17,15.19,15.15,15.18,18400.0,8.5603,8.5716,8.549,8.5659,18400.0
2005-09-12 10:05:00,15.17,15.2,15.15,15.15,26200.0,8.5603,8.5772,8.549,8.549,26200.0
2005-09-12 10:10:00,15.15,15.16,15.13,15.15,10200.0,8.549,8.5546,8.5377,8.549,10200.0
2005-09-12 10:15:00,15.15,15.16,15.13,15.15,18800.0,8.549,8.5546,8.5377,8.549,18800.0
2005-09-12 10:20:00,15.16,15.19,15.15,15.19,12800.0,8.5546,8.5716,8.549,8.5716,12800.0
2005-09-12 10:25:00,15.18,15.19,15.15,15.18,16800.0,8.5659,8.5716,8.549,8.5659,16800.0
2005-09-12 10:30:00,15.19,15.19,15.15,15.16,16000.0,8.5716,8.5716,8.549,8.5546,16000.0
2005-09-12 10:35:00,15.16,15.2,15.15,15.2,33000.0,8.5546,8.5772,8.549,8.5772,33000.0
2005-09-12 10:40:00,15.2,15.22,15.18,15.22,18800.0,8.5772,8.5885,8.5659,8.5885,18800.0
2005-09-12 10:45:00,15.22,15.24,15.21,15.22,12400.0,8.5885,8.5998,8.5829,8.5885,12400.0
2005-09-12 10:50:00,15.21,15.22,15.2,15.22,8800.0,8.5829,8.5885,8.5772,8.5885,8800.0
2005-09-12 10:55:00,15.22,15.24,15.22,15.24,17400.0,8.5885,8.5998,8.5885,8.5998,17400.0
2005-09-12 11:00:00,15.24,15.24,15.23,15.24,6200.0,8.5998,8.5998,8.5941,8.5998,6200.0
2005-09-12 11:05:00,15.23,15.23,15.2,15.22,12400.0,8.5941,8.5941,8.5772,8.5885,12400.0
2005-09-12 11:10:00,15.21,15.22,15.21,15.22,19200.0,8.5829,8.5885,8.5829,8.5885,19200.0
2005-09-12 11:15:00,15.22,15.22,15.16,15.21,99000.0,8.5885,8.5885,8.5546,8.5829,99000.0
2005-09-12 11:20:00,15.22,15.23,15.2,15.22,9200.0,8.5885,8.5941,8.5772,8.5885,9200.0
2005-09-12 11:25:00,15.22,15.24,15.22,15.22,7800.0,8.5885,8.5998,8.5885,8.5885,7800.0
2005-09-12 11:30:00,15.22,15.24,15.21,15.24,4800.0,8.5885,8.5998,8.5829,8.5998,4800.0
2005-09-12 11:35:00,15.23,15.23,15.21,15.21,3800.0,8.5941,8.5941,8.5829,8.5829,3800.0
2005-09-12 11:40:00,15.21,15.21,15.21,15.21,2600.0,8.5829,8.5829,8.5829,8.5829,2600.0
2005-09-12 11:45:00,15.21,15.21,15.21,15.21,1600.0,8.5829,8.5829,8.5829,8.5829,1600.0
2005-09-12 11:50:00,15.21,15.21,15.18,15.18,8200.0,8.5829,8.5829,8.5659,8.5659,8200.0
2005-09-12 11:55:00,15.18,15.18,15.18,15.18,3400.0,8.5659,8.5659,8.5659,8.5659,3400.0
2005-09-12 12:00:00,15.18,15.18,15.1,15.13,161000.0,8.5659,8.5659,8.5208,8.5377,161000.0
2005-09-12 12:05:00,15.13,15.15,15.12,15.12,7800.0,8.5377,8.549,8.5321,8.5321,7800.0
2005-09-12 12:10:00,15.12,15.17,15.12,15.17,16600.0,8.5321,8.5603,8.5321,8.5603,16600.0
2005-09-12 12:15:00,15.17,15.17,15.14,15.14,8600.0,8.5603,8.5603,8.5434,8.5434,8600.0
2005-09-12 12:20:00,15.15,15.18,15.15,15.18,10200.0,8.549,8.5659,8.549,8.5659,10200.0
2005-09-12 12:25:00,15.17,15.17,15.15,15.15,9400.0,8.5603,8.5603,8.549,8.549,9400.0
2005-09-12 12:30:00,15.15,15.16,15.15,15.15,9000.0,8.549,8.5546,8.549,8.549,9000.0
2005-09-12 12:35:00,15.15,15.16,15.15,15.15,16000.0,8.549,8.5546,8.549,8.549,16000.0
2005-09-12 12:40:00,15.15,15.15,15.15,15.15,6600.0,8.549,8.549,8.549,8.549,6600.0
2005-09-12 12:45:00,15.15,15.15,15.14,15.15,13000.0,8.549,8.549,8.5434,8.549,13000.0
2005-09-12 12:50:00,15.15,15.17,15.15,15.15,7400.0,8.549,8.5603,8.549,8.549,7400.0
2005-09-12 12:55:00,15.15,15.16,15.15,15.15,5600.0,8.549,8.5546,8.549,8.549,5600.0
2005-09-12 13:00:00,15.15,15.15,15.13,15.15,11800.0,8.549,8.549,8.5377,8.549,11800.0
2005-09-12 13:05:00,15.15,15.15,15.13,15.14,16400.0,8.549,8.549,8.5377,8.5434,16400.0
2005-09-12 13:10:00,15.13,15.14,15.13,15.13,3000.0,8.5377,8.5434,8.5377,8.5377,3000.0
2005-09-12 13:15:00,15.13,15.17,15.13,15.15,14600.0,8.5377,8.5603,8.5377,8.549,14600.0
2005-09-12 13:20:00,15.15,15.15,15.13,15.13,44200.0,8.549,8.549,8.5377,8.5377,44200.0
2005-09-12 13:25:00,15.14,15.14,15.13,15.13,13600.0,8.5434,8.5434,8.5377,8.5377,13600.0
2005-09-12 13:30:00,15.13,15.13,15.13,15.13,7400.0,8.5377,8.5377,8.5377,8.5377,7400.0
2005-09-12 13:35:00,15.13,15.14,15.13,15.14,9600.0,8.5377,8.5434,8.5377,8.5434,9600.0
2005-09-12 13:40:00,15.14,15.17,15.14,15.15,13600.0,8.5434,8.5603,8.5434,8.549,13600.0
2005-09-12 13:45:00,15.16,15.17,15.15,15.17,7200.0,8.5546,8.5603,8.549,8.5603,7200.0
2005-09-12 13:50:00,15.16,15.17,15.15,15.15,8800.0,8.5546,8.5603,8.549,8.549,8800.0
2005-09-12 13:55:00,15.15,15.17,15.15,15.15,10600.0,8.549,8.5603,8.549,8.549,10600.0
2005-09-12 14:00:00,15.14,15.15,15.13,15.15,20000.0,8.5434,8.549,8.5377,8.549,20000.0
2005-09-12 14:05:00,15.15,15.15,15.13,15.15,21800.0,8.549,8.549,8.5377,8.549,21800.0
2005-09-12 14:10:00,15.14,15.15,15.13,15.15,12000.0,8.5434,8.549,8.5377,8.549,12000.0
2005-09-12 14:15:00,15.15,15.15,15.13,15.13,5200.0,8.549,8.549,8.5377,8.5377,5200.0
2005-09-12 14:20:00,15.13,15.15,15.13,15.14,18600.0,8.5377,8.549,8.5377,8.5434,18600.0
2005-09-12 14:25:00,15.14,15.15,15.14,15.15,2600.0,8.5434,8.549,8.5434,8.549,2600.0
2005-09-12 14:30:00,15.13,15.13,15.13,15.13,12600.0,8.5377,8.5377,8.5377,8.5377,12600.0
2005-09-12 14:35:00,15.13,15.13,15.12,15.13,10000.0,8.5377,8.5377,8.5321,8.5377,10000.0
2005-09-12 14:40:00,15.13,15.13,15.13,15.13,8600.0,8.5377,8.5377,8.5377,8.5377,8600.0
2005-09-12 14:45:00,15.13,15.17,15.12,15.13,18000.0,8.5377,8.5603,8.5321,8.5377,18000.0
2005-09-12 14:50:00,15.13,15.14,15.13,15.13,7800.0,8.5377,8.5434,8.5377,8.5377,7800.0
2005-09-12 14:55:00,15.13,15.15,15.13,15.15,13200.0,8.5377,8.549,8.5377,8.549,13200.0
2005-09-12 15:00:00,15.14,15.15,15.13,15.13,5800.0,8.5434,8.549,8.5377,8.5377,5800.0
2005-09-12 15:05:00,15.13,15.13,15.13,15.13,3800.0,8.5377,8.5377,8.5377,8.5377,3800.0
2005-09-12 15:10:00,15.13,15.15,15.13,15.15,15200.0,8.5377,8.549,8.5377,8.549,15200.0
2005-09-12 15:15:00,15.15,15.15,15.13,15.13,12800.0,8.549,8.549,8.5377,8.5377,12800.0
2005-09-12 15:20:00,15.13,15.13,15.13,15.13,8400.0,8.5377,8.5377,8.5377,8.5377,8400.0
2005-09-12 15:25:00,15.13,15.13,15.13,15.13,8600.0,8.5377,8.5377,8.5377,8.5377,8600.0
2005-09-12 15:30:00,15.13,15.13,15.12,15.12,22400.0,8.5377,8.5377,8.5321,8.5321,22400.0
2005-09-12 15:35:00,15.12,15.13,15.12,15.12,59800.0,8.5321,8.5377,8.5321,8.5321,59800.0
2005-09-12 15:40:00,15.12,15.12,15.1,15.1,14600.0,8.5321,8.5321,8.5208,8.5208,14600.0
2005-09-12 15:45:00,15.1,15.11,15.08,15.09,69000.0,8.5208,8.5264,8.5095,8.5151,69000.0
2005-09-12 15:50:00,15.08,15.09,15.08,15.09,40400.0,8.5095,8.5151,8.5095,8.5151,40400.0
2005-09-12 15:55:00,15.1,15.1,15.06,15.06,146800.0,8.5208,8.5208,8.4982,8.4982,146800.0
2005-09-13 09:30:00,15.34,15.42,15.2,15.24,238800.0,8.6562,8.7014,8.5772,8.5998,238800.0
2005-09-13 09:35:00,15.24,15.24,15.16,15.18,53600.0,8.5998,8.5998,8.5546,8.5659,53600.0
2005-09-13 09:40:00,15.17,15.18,15.13,15.15,57200.0,8.5603,8.5659,8.5377,8.549,57200.0
2005-09-13 09:45:00,15.16,15.17,15.14,15.17,47800.0,8.5546,8.5603,8.5434,8.5603,47800.0
2005-09-13 09:50:00,15.18,15.22,15.12,15.2,61000.0,8.5659,8.5885,8.5321,8.5772,61000.0
2005-09-13 09:55:00,15.2,15.25,15.15,15.18,95800.0,8.5772,8.6054,8.549,8.5659,95800.0
2005-09-13 10:00:00,15.19,15.2,15.17,15.18,49800.0,8.5716,8.5772,8.5603,8.5659,49800.0
2005-09-13 10:05:00,15.17,15.19,15.17,15.18,52400.0,8.5603,8.5716,8.5603,8.5659,52400.0
2005-09-13 10:10:00,15.17,15.17,15.12,15.15,42800.0,8.5603,8.5603,8.5321,8.549,42800.0
2005-09-13 10:15:00,15.14,15.25,15.14,15.25,63400.0,8.5434,8.6054,8.5434,8.6054,63400.0
2005-09-13 10:20:00,15.25,15.29,15.24,15.29,44000.0,8.6054,8.628,8.5998,8.628,44000.0
2005-09-13 10:25:00,15.29,15.32,15.27,15.28,42800.0,8.628,8.6449,8.6167,8.6224,42800.0
2005-09-13 10:30:00,15.28,15.28,15.26,15.26,34800.0,8.6224,8.6224,8.6111,8.6111,34800.0
2005-09-13 10:35:00,15.27,15.27,15.26,15.27,24400.0,8.6167,8.6167,8.6111,8.6167,24400.0
2005-09-13 10:40:00,15.26,15.26,15.24,15.25,14400.0,8.6111,8.6111,8.5998,8.6054,14400.0
2005-09-13 10:45:00,15.25,15.26,15.23,15.24,16400.0,8.6054,8.6111,8.5941,8.5998,16400.0
2005-09-13 10:50:00,15.24,15.25,15.21,15.24,26800.0,8.5998,8.6054,8.5829,8.5998,26800.0
2005-09-13 10:55:00,15.23,15.25,15.23,15.24,10800.0,8.5941,8.6054,8.5941,8.5998,10800.0
2005-09-13 11:00:00,15.24,15.24,15.22,15.22,17000.0,8.5998,8.5998,8.5885,8.5885,17000.0
2005-09-13 11:05:00,15.22,15.24,15.22,15.22,25800.0,8.5885,8.5998,8.5885,8.5885,25800.0
2005-09-13 11:10:00,15.22,15.22,15.19,15.2,19000.0,8.5885,8.5885,8.5716,8.5772,19000.0
2005-09-13 11:15:00,15.2,15.22,15.2,15.22,39400.0,8.5772,8.5885,8.5772,8.5885,39400.0
2005-09-13 11:20:00,15.22,15.24,15.22,15.23,23000.0,8.5885,8.5998,8.5885,8.5941,23000.0
2005-09-13 11:25:00,15.24,15.24,15.23,15.23,27200.0,8.5998,8.5998,8.5941,8.5941,27200.0
2005-09-13 11:30:00,15.23,15.24,15.23,15.24,18000.0,8.5941,8.5998,8.5941,8.5998,18000.0
2005-09-13 11:35:00,15.24,15.24,15.22,15.22,51000.0,8.5998,8.5998,8.5885,8.5885,51000.0
2005-09-13 11:40:00,15.23,15.23,15.22,15.23,28600.0,8.5941,8.5941,8.5885,8.5941,28600.0
2005-09-13 11:45:00,15.23,15.23,15.22,15.22,23400.0,8.5941,8.5941,8.5885,8.5885,23400.0
2005-09-13 11:50:00,15.23,15.23,15.22,15.22,28600.0,8.5941,8.5941,8.5885,8.5885,28600.0
2005-09-13 11:55:00,15.23,15.24,15.23,15.23,17200.0,8.5941,8.5998,8.5941,8.5941,17200.0
2005-09-13 12:00:00,15.24,15.24,15.22,15.22,12000.0,8.5998,8.5998,8.5885,8.5885,12000.0
2005-09-13 12:05:00,15.22,15.22,15.22,15.22,9800.0,8.5885,8.5885,8.5885,8.5885,9800.0
2005-09-13 12:10:00,15.22,15.22,15.22,15.22,11400.0,8.5885,8.5885,8.5885,8.5885,11400.0
2005-09-13 12:15:00,15.22,15.23,15.22,15.23,44600.0,8.5885,8.5941,8.5885,8.5941,44600.0
2005-09-13 12:20:00,15.22,15.23,15.22,15.23,10600.0,8.5885,8.5941,8.5885,8.5941,10600.0
2005-09-13 12:25:00,15.23,15.23,15.22,15.22,9400.0,8.5941,8.5941,8.5885,8.5885,9400.0
2005-09-13 12:30:00,15.23,15.23,15.22,15.22,8600.0,8.5941,8.5941,8.5885,8.5885,8600.0
2005-09-13 12:35:00,15.23,15.23,15.22,15.23,22400.0,8.5941,8.5941,8.5885,8.5941,22400.0
2005-09-13 12:40:00,15.23,15.23,15.22,15.23,16600.0,8.5941,8.5941,8.5885,8.5941,16600.0
2005-09-13 12:45:00,15.23,15.23,15.22,15.23,10000.0,8.5941,8.5941,8.5885,8.5941,10000.0
2005-09-13 12:50:00,15.23,15.24,15.23,15.23,10800.0,8.5941,8.5998,8.5941,8.5941,10800.0
2005-09-13 12:55:00,15.22,15.22,15.22,15.22,18000.0,8.5885,8.5885,8.5885,8.5885,18000.0
2005-09-13 13:00:00,15.22,15.22,15.22,15.22,6600.0,8.5885,8.5885,8.5885,8.5885,6600.0
2005-09-13 13:05:00,15.22,15.22,15.22,15.22,8200.0,8.5885,8.5885,8.5885,8.5885,8200.0
2005-09-13 13:10:00,15.22,15.22,15.22,15.22,6600.0,8.5885,8.5885,8.5885,8.5885,6600.0
2005-09-13 13:15:00,15.22,15.22,15.22,15.22,8400.0,8.5885,8.5885,8.5885,8.5885,8400.0
2005-09-13 13:20:00,15.22,15.22,15.21,15.21,9000.0,8.5885,8.5885,8.5829,8.5829,9000.0
2005-09-13 13:25:00,15.22,15.22,15.21,15.22,17600.0,8.5885,8.5885,8.5829,8.5885,17600.0
2005-09-13 13:30:00,15.22,15.22,15.21,15.21,23800.0,8.5885,8.5885,8.5829,8.5829,23800.0
2005-09-13 13:35:00,15.21,15.22,15.21,15.22,18600.0,8.5829,8.5885,8.5829,8.5885,18600.0
2005-09-13 13:40:00,15.22,15.22,15.22,15.22,7800.0,8.5885,8.5885,8.5885,8.5885,7800.0
2005-09-13 13:45:00,15.22,15.22,15.22,15.22,10400.0,8.5885,8.5885,8.5885,8.5885,10400.0
2005-09-13 13:50:00,15.22,15.22,15.22,15.22,13000.0,8.5885,8.5885,8.5885,8.5885,13000.0
2005-09-13 13:55:00,15.22,15.22,15.22,15.22,23200.0,8.5885,8.5885,8.5885,8.5885,23200.0
2005-09-13 14:00:00,15.22,15.22,15.21,15.22,16600.0,8.5885,8.5885,8.5829,8.5885,16600.0
2005-09-13 14:05:00,15.22,15.24,15.22,15.24,34400.0,8.5885,8.5998,8.5885,8.5998,34400.0
2005-09-13 14:10:00,15.24,15.24,15.24,15.24,24000.0,8.5998,8.5998,8.5998,8.5998,24000.0
2005-09-13 14:15:00,15.24,15.27,15.24,15.27,93000.0,8.5998,8.6167,8.5998,8.6167,93000.0
2005-09-13 14:20:00,15.27,15.28,15.26,15.27,61200.0,8.6167,8.6224,8.6111,8.6167,61200.0
2005-09-13 14:25:00,15.27,15.27,15.24,15.24,28800.0,8.6167,8.6167,8.5998,8.5998,28800.0
2005-09-13 14:30:00,15.24,15.29,15.24,15.29,48600.0,8.5998,8.628,8.5998,8.628,48600.0
2005-09-13 14:35:00,15.29,15.35,15.29,15.33,87400.0,8.628,8.6619,8.628,8.6506,87400.0
2005-09-13 14:40:00,15.33,15.33,15.29,15.3,27200.0,8.6506,8.6506,8.628,8.6336,27200.0
2005-09-13 14:45:00,15.3,15.3,15.27,15.27,32800.0,8.6336,8.6336,8.6167,8.6167,32800.0
2005-09-13 14:50:00,15.27,15.3,15.26,15.29,44400.0,8.6167,8.6336,8.6111,8.628,44400.0
2005-09-13 14:55:00,15.3,15.3,15.3,15.3,8000.0,8.6336,8.6336,8.6336,8.6336,8000.0
2005-09-13 15:00:00,15.3,15.3,15.27,15.27,37600.0,8.6336,8.6336,8.6167,8.6167,37600.0
2005-09-13 15:05:00,15.28,15.28,15.22,15.24,31600.0,8.6224,8.6224,8.5885,8.5998,31600.0
2005-09-13 15:10:00,15.24,15.24,15.22,15.24,32400.0,8.5998,8.5998,8.5885,8.5998,32400.0
2005-09-13 15:15:00,15.23,15.24,15.22,15.22,22000.0,8.5941,8.5998,8.5885,8.5885,22000.0
2005-09-13 15:20:00,15.22,15.22,15.2,15.2,57600.0,8.5885,8.5885,8.5772,8.5772,57600.0
2005-09-13 15:25:00,15.2,15.22,15.2,15.21,41200.0,8.5772,8.5885,8.5772,8.5829,41200.0
2005-09-13 15:30:00,15.21,15.22,15.2,15.22,71800.0,8.5829,8.5885,8.5772,8.5885,71800.0
2005-09-13 15:35:00,15.22,15.23,15.22,15.22,26600.0,8.5885,8.5941,8.5885,8.5885,26600.0
2005-09-13 15:40:00,15.22,15.23,15.22,15.22,39200.0,8.5885,8.5941,8.5885,8.5885,39200.0
2005-09-13 15:45:00,15.22,15.22,15.22,15.22,29000.0,8.5885,8.5885,8.5885,8.5885,29000.0
2005-09-13 15:50:00,15.22,15.22,15.2,15.2,43200.0,8.5885,8.5885,8.5772,8.5772,43200.0
2005-09-13 15:55:00,15.2,15.22,15.19,15.21,72400.0,8.5772,8.5885,8.5716,8.5829,72400.0
2005-09-14 09:30:00,15.18,15.21,15.18,15.2,27800.0,8.5659,8.5829,8.5659,8.5772,27800.0
2005-09-14 09:35:00,15.18,15.19,15.13,15.15,37400.0,8.5659,8.5716,8.5377,8.549,37400.0
2005-09-14 09:40:00,15.13,15.2,15.08,15.13,30800.0,8.5377,8.5772,8.5095,8.5377,30800.0
2005-09-14 09:45:00,15.13,15.13,15.04,15.05,72000.0,8.5377,8.5377,8.4869,8.4926,72000.0
2005-09-14 09:50:00,15.06,15.18,15.05,15.15,42800.0,8.4982,8.5659,8.4926,8.549,42800.0
2005-09-14 09:55:00,15.15,15.18,15.13,15.15,5600.0,8.549,8.5659,8.5377,8.549,5600.0
2005-09-14 10:00:00,15.16,15.2,15.12,15.18,20400.0,8.5546,8.5772,8.5321,8.5659,20400.0
2005-09-14 10:05:00,15.18,15.18,15.15,15.15,6400.0,8.5659,8.5659,8.549,8.549,6400.0
2005-09-14 10:10:00,15.15,15.17,15.14,15.15,9800.0,8.549,8.5603,8.5434,8.549,9800.0
2005-09-14 10:15:00,15.15,15.15,15.09,15.12,15000.0,8.549,8.549,8.5151,8.5321,15000.0
2005-09-14 10:20:00,15.11,15.11,15.08,15.08,9400.0,8.5264,8.5264,8.5095,8.5095,9400.0
2005-09-14 10:25:00,15.09,15.1,15.05,15.05,21400.0,8.5151,8.5208,8.4926,8.4926,21400.0
2005-09-14 10:30:00,15.06,15.15,15.03,15.14,54200.0,8.4982,8.549,8.4813,8.5434,54200.0
2005-09-14 10:35:00,15.13,15.15,15.09,15.14,28000.0,8.5377,8.549,8.5151,8.5434,28000.0
2005-09-14 10:40:00,15.15,15.18,15.13,15.15,29600.0,8.549,8.5659,8.5377,8.549,29600.0
2005-09-14 10:45:00,15.15,15.17,15.13,15.14,14800.0,8.549,8.5603,8.5377,8.5434,14800.0
2005-09-14 10:50:00,15.14,15.15,15.09,15.13,84400.0,8.5434,8.549,8.5151,8.5377,84400.0
2005-09-14 10:55:00,15.13,15.13,15.1,15.1,5000.0,8.5377,8.5377,8.5208,8.5208,5000.0
2005-09-14 11:00:00,15.11,15.12,15.11,15.12,7400.0,8.5264,8.5321,8.5264,8.5321,7400.0
2005-09-14 11:05:00,15.12,15.15,15.12,15.13,9400.0,8.5321,8.549,8.5321,8.5377,9400.0
2005-09-14 11:10:00,15.13,15.14,15.13,15.13,6200.0,8.5377,8.5434,8.5377,8.5377,6200.0
2005-09-14 11:15:00,15.14,15.14,15.12,15.13,9000.0,8.5434,8.5434,8.5321,8.5377,9000.0
2005-09-14 11:20:00,15.12,15.17,15.12,15.15,8400.0,8.5321,8.5603,8.5321,8.549,8400.0
2005-09-14 11:25:00,15.15,15.18,15.15,15.18,13600.0,8.549,8.5659,8.549,8.5659,13600.0
2005-09-14 11:30:00,15.18,15.18,15.17,15.18,14800.0,8.5659,8.5659,8.5603,8.5659,14800.0
2005-09-14 11:35:00,15.18,15.23,15.17,15.21,13800.0,8.5659,8.5941,8.5603,8.5829,13800.0
2005-09-14 11:40:00,15.21,15.21,15.19,15.19,4800.0,8.5829,8.5829,8.5716,8.5716,4800.0
2005-09-14 11:45:00,15.18,15.19,15.18,15.18,1800.0,8.5659,8.5716,8.5659,8.5659,1800.0
2005-09-14 11:50:00,15.18,15.18,15.17,15.18,41000.0,8.5659,8.5659,8.5603,8.5659,41000.0
2005-09-14 11:55:00,15.18,15.18,15.17,15.18,21800.0,8.5659,8.5659,8.5603,8.5659,21800.0
2005-09-14 12:00:00,15.17,15.17,15.14,15.14,37400.0,8.5603,8.5603,8.5434,8.5434,37400.0
2005-09-14 12:05:00,15.15,15.18,15.14,15.18,19200.0,8.549,8.5659,8.5434,8.5659,19200.0
2005-09-14 12:10:00,15.18,15.2,15.18,15.2,7000.0,8.5659,8.5772,8.5659,8.5772,7000.0
2005-09-14 12:15:00,15.2,15.2,15.18,15.18,7400.0,8.5772,8.5772,8.5659,8.5659,7400.0
2005-09-14 12:20:00,15.2,15.21,15.2,15.21,6000.0,8.5772,8.5829,8.5772,8.5829,6000.0
2005-09-14 12:25:00,15.2,15.2,15.15,15.17,10000.0,8.5772,8.5772,8.549,8.5603,10000.0
2005-09-14 12:30:00,15.17,15.17,15.13,15.15,12600.0,8.5603,8.5603,8.5377,8.549,12600.0
2005-09-14 12:35:00,15.15,15.15,15.13,15.15,6000.0,8.549,8.549,8.5377,8.549,6000.0
2005-09-14 12:40:00,15.13,15.13,15.12,15.12,24800.0,8.5377,8.5377,8.5321,8.5321,24800.0
2005-09-14 12:45:00,15.12,15.13,15.11,15.11,6200.0,8.5321,8.5377,8.5264,8.5264,6200.0
2005-09-14 12:50:00,15.11,15.12,15.1,15.12,3800.0,8.5264,8.5321,8.5208,8.5321,3800.0
2005-09-14 12:55:00,15.12,15.13,15.12,15.13,4200.0,8.5321,8.5377,8.5321,8.5377,4200.0
2005-09-14 13:00:00,15.13,15.13,15.11,15.12,5400.0,8.5377,8.5377,8.5264,8.5321,5400.0
2005-09-14 13:05:00,15.13,15.13,15.1,15.1,20400.0,8.5377,8.5377,8.5208,8.5208,20400.0
2005-09-14 13:10:00,15.1,15.1,15.05,15.06,32200.0,8.5208,8.5208,8.4926,8.4982,32200.0
2005-09-14 13:15:00,15.06,15.11,15.06,15.1,18600.0,8.4982,8.5264,8.4982,8.5208,18600.0
2005-09-14 13:20:00,15.1,15.1,15.09,15.1,49200.0,8.5208,8.5208,8.5151,8.5208,49200.0
2005-09-14 13:25:00,15.1,15.1,15.09,15.1,4800.0,8.5208,8.5208,8.5151,8.5208,4800.0
2005-09-14 13:30:00,15.1,15.1,15.06,15.06,76000.0,8.5208,8.5208,8.4982,8.4982,76000.0
2005-09-14 13:35:00,15.05,15.1,15.05,15.1,37800.0,8.4926,8.5208,8.4926,8.5208,37800.0
2005-09-14 13:40:00,15.1,15.1,15.08,15.09,14000.0,8.5208,8.5208,8.5095,8.5151,14000.0
2005-09-14 13:45:00,15.08,15.09,15.04,15.05,10400.0,8.5095,8.5151,8.4869,8.4926,10400.0
2005-09-14 13:50:00,15.06,15.06,15.02,15.02,13400.0,8.4982,8.4982,8.4756,8.4756,13400.0
2005-09-14 13:55:00,15.02,15.06,15.02,15.04,7400.0,8.4756,8.4982,8.4756,8.4869,7400.0
2005-09-14 14:00:00,15.02,15.02,15.01,15.01,2600.0,8.4756,8.4756,8.47,8.47,2600.0
2005-09-14 14:05:00,15.02,15.02,15.0,15.02,11000.0,8.4756,8.4756,8.4644,8.4756,11000.0
2005-09-14 14:10:00,15.03,15.03,14.99,15.01,12200.0,8.4813,8.4813,8.4587,8.47,12200.0
2005-09-14 14:15:00,15.01,15.01,14.97,14.97,35800.0,8.47,8.47,8.4474,8.4474,35800.0
2005-09-14 14:20:00,14.97,14.98,14.96,14.97,6800.0,8.4474,8.4531,8.4418,8.4474,6800.0
2005-09-14 14:25:00,14.97,14.97,14.96,14.96,4800.0,8.4474,8.4474,8.4418,8.4418,4800.0
2005-09-14 14:30:00,14.96,15.01,14.96,15.01,11600.0,8.4418,8.47,8.4418,8.47,11600.0
2005-09-14 14:35:00,15.0,15.02,14.99,14.99,8200.0,8.4644,8.4756,8.4587,8.4587,8200.0
2005-09-14 14:40:00,14.99,15.0,14.97,14.98,15600.0,8.4587,8.4644,8.4474,8.4531,15600.0
2005-09-14 14:45:00,14.99,14.99,14.96,14.97,6000.0,8.4587,8.4587,8.4418,8.4474,6000.0
2005-09-14 14:50:00,14.97,14.97,14.96,14.96,8800.0,8.4474,8.4474,8.4418,8.4418,8800.0
2005-09-14 14:55:00,14.97,14.98,14.96,14.97,11400.0,8.4474,8.4531,8.4418,8.4474,11400.0
2005-09-14 15:00:00,14.97,14.97,14.92,14.93,35200.0,8.4474,8.4474,8.4192,8.4249,35200.0
2005-09-14 15:05:00,14.93,14.94,14.93,14.94,10200.0,8.4249,8.4305,8.4249,8.4305,10200.0
2005-09-14 15:10:00,14.94,14.96,14.93,14.96,18400.0,8.4305,8.4418,8.4249,8.4418,18400.0
2005-09-14 15:15:00,14.96,14.97,14.95,14.97,16000.0,8.4418,8.4474,8.4361,8.4474,16000.0
2005-09-14 15:20:00,14.97,14.97,14.95,14.95,22200.0,8.4474,8.4474,8.4361,8.4361,22200.0
2005-09-14 15:25:00,14.95,14.97,14.95,14.96,32800.0,8.4361,8.4474,8.4361,8.4418,32800.0
2005-09-14 15:30:00,14.96,14.98,14.96,14.97,25400.0,8.4418,8.4531,8.4418,8.4474,25400.0
2005-09-14 15:35:00,14.98,14.98,14.97,14.98,8200.0,8.4531,8.4531,8.4474,8.4531,8200.0
2005-09-14 15:40:00,14.98,14.99,14.97,14.97,13200.0,8.4531,8.4587,8.4474,8.4474,13200.0
2005-09-14 15:45:00,14.97,14.97,14.93,14.95,54600.0,8.4474,8.4474,8.4249,8.4361,54600.0
2005-09-14 15:50:00,14.95,14.96,14.94,14.95,45600.0,8.4361,8.4418,8.4305,8.4361,45600.0
2005-09-14 15:55:00,14.95,14.97,14.93,14.93,97800.0,8.4361,8.4474,8.4249,8.4249,97800.0
2005-09-15 09:30:00,14.96,14.97,14.9,14.95,37000.0,8.4418,8.4474,8.4079,8.4361,37000.0
2005-09-15 09:35:00,14.95,15.01,14.95,14.97,24800.0,8.4361,8.47,8.4361,8.4474,24800.0
2005-09-15 09:40:00,14.97,15.0,14.97,14.98,14600.0,8.4474,8.4644,8.4474,8.4531,14600.0
2005-09-15 09:45:00,14.98,14.99,14.94,14.96,14000.0,8.4531,8.4587,8.4305,8.4418,14000.0
2005-09-15 09:50:00,14.95,14.95,14.93,14.94,9400.0,8.4361,8.4361,8.4249,8.4305,9400.0
2005-09-15 09:55:00,14.94,14.95,14.92,14.94,13000.0,8.4305,8.4361,8.4192,8.4305,13000.0
2005-09-15 10:00:00,14.94,14.97,14.93,14.93,30600.0,8.4305,8.4474,8.4249,8.4249,30600.0
2005-09-15 10:05:00,14.93,14.95,14.9,14.95,50400.0,8.4249,8.4361,8.4079,8.4361,50400.0
2005-09-15 10:10:00,14.95,14.97,14.94,14.95,34800.0,8.4361,8.4474,8.4305,8.4361,34800.0
2005-09-15 10:15:00,14.94,14.95,14.92,14.93,21600.0,8.4305,8.4361,8.4192,8.4249,21600.0
2005-09-15 10:20:00,14.94,14.96,14.94,14.95,13200.0,8.4305,8.4418,8.4305,8.4361,13200.0
2005-09-15 10:25:00,14.95,14.97,14.95,14.95,40800.0,8.4361,8.4474,8.4361,8.4361,40800.0
2005-09-15 10:30:00,14.95,14.99,14.93,14.94,45200.0,8.4361,8.4587,8.4249,8.4305,45200.0
2005-09-15 10:35:00,14.94,14.96,14.93,14.95,45200.0,8.4305,8.4418,8.4249,8.4361,45200.0
2005-09-15 10:40:00,14.95,14.98,14.88,14.88,37800.0,8.4361,8.4531,8.3966,8.3966,37800.0
2005-09-15 10:45:00,14.88,14.9,14.87,14.87,22000.0,8.3966,8.4079,8.391,8.391,22000.0
2005-09-15 10:50:00,14.87,14.88,14.87,14.87,70800.0,8.391,8.3966,8.391,8.391,70800.0
2005-09-15 10:55:00,14.88,14.88,14.81,14.81,63600.0,8.3966,8.3966,8.3571,8.3571,63600.0
2005-09-15 11:00:00,14.81,14.84,14.81,14.84,17200.0,8.3571,8.3741,8.3571,8.3741,17200.0
2005-09-15 11:05:00,14.84,14.86,14.84,14.85,13200.0,8.3741,8.3854,8.3741,8.3797,13200.0
2005-09-15 11:10:00,14.85,14.89,14.84,14.88,30400.0,8.3797,8.4023,8.3741,8.3966,30400.0
2005-09-15 11:15:00,14.88,14.9,14.88,14.9,8200.0,8.3966,8.4079,8.3966,8.4079,8200.0
2005-09-15 11:20:00,14.9,14.99,14.9,14.99,49200.0,8.4079,8.4587,8.4079,8.4587,49200.0
2005-09-15 11:25:00,14.98,15.0,14.97,14.99,55800.0,8.4531,8.4644,8.4474,8.4587,55800.0
2005-09-15 11:30:00,14.99,15.01,14.95,14.99,31200.0,8.4587,8.47,8.4361,8.4587,31200.0
2005-09-15 11:35:00,14.99,15.0,14.96,15.0,29800.0,8.4587,8.4644,8.4418,8.4644,29800.0
2005-09-15 11:40:00,15.0,15.06,14.99,15.04,43800.0,8.4644,8.4982,8.4587,8.4869,43800.0
2005-09-15 11:45:00,15.04,15.04,14.99,14.99,13200.0,8.4869,8.4869,8.4587,8.4587,13200.0
2005-09-15 11:50:00,14.99,15.02,14.99,15.02,15400.0,8.4587,8.4756,8.4587,8.4756,15400.0
2005-09-15 11:55:00,15.02,15.02,14.99,14.99,22200.0,8.4756,8.4756,8.4587,8.4587,22200.0
2005-09-15 12:00:00,14.99,14.99,14.92,14.94,28200.0,8.4587,8.4587,8.4192,8.4305,28200.0
2005-09-15 12:05:00,14.94,14.95,14.89,14.9,22200.0,8.4305,8.4361,8.4023,8.4079,22200.0
2005-09-15 12:10:00,14.9,14.92,14.88,14.91,13800.0,8.4079,8.4192,8.3966,8.4136,13800.0
2005-09-15 12:15:00,14.92,14.94,14.92,14.93,7000.0,8.4192,8.4305,8.4192,8.4249,7000.0
2005-09-15 12:20:00,14.92,14.92,14.88,14.88,46200.0,8.4192,8.4192,8.3966,8.3966,46200.0
2005-09-15 12:25:00,14.89,14.9,14.87,14.88,28400.0,8.4023,8.4079,8.391,8.3966,28400.0
2005-09-15 12:30:00,14.88,14.93,14.88,14.93,9800.0,8.3966,8.4249,8.3966,8.4249,9800.0
2005-09-15 12:35:00,14.92,14.94,14.92,14.93,4600.0,8.4192,8.4305,8.4192,8.4249,4600.0
2005-09-15 12:40:00,14.93,14.93,14.93,14.93,19200.0,8.4249,8.4249,8.4249,8.4249,19200.0
2005-09-15 12:45:00,14.92,14.92,14.9,14.9,27600.0,8.4192,8.4192,8.4079,8.4079,27600.0
2005-09-15 12:50:00,14.9,14.91,14.89,14.9,20200.0,8.4079,8.4136,8.4023,8.4079,20200.0
2005-09-15 12:55:00,14.9,14.9,14.88,14.88,6200.0,8.4079,8.4079,8.3966,8.3966,6200.0
2005-09-15 13:00:00,14.89,14.9,14.88,14.88,26000.0,8.4023,8.4079,8.3966,8.3966,26000.0
2005-09-15 13:05:00,14.88,14.9,14.88,14.88,69200.0,8.3966,8.4079,8.3966,8.3966,69200.0
2005-09-15 13:10:00,14.88,14.89,14.85,14.85,25800.0,8.3966,8.4023,8.3797,8.3797,25800.0
2005-09-15 13:15:00,14.85,14.86,14.84,14.86,17800.0,8.3797,8.3854,8.3741,8.3854,17800.0
2005-09-15 13:20:00,14.86,14.88,14.86,14.88,18600.0,8.3854,8.3966,8.3854,8.3966,18600.0
2005-09-15 13:25:00,14.87,14.88,14.86,14.86,14400.0,8.391,8.3966,8.3854,8.3854,14400.0
2005-09-15 13:30:00,14.87,14.88,14.86,14.88,6800.0,8.391,8.3966,8.3854,8.3966,6800.0
2005-09-15 13:35:00,14.88,14.88,14.87,14.88,21200.0,8.3966,8.3966,8.391,8.3966,21200.0
2005-09-15 13:40:00,14.87,14.87,14.85,14.85,22000.0,8.391,8.391,8.3797,8.3797,22000.0
2005-09-15 13:45:00,14.85,14.87,14.85,14.86,6400.0,8.3797,8.391,8.3797,8.3854,6400.0
2005-09-15 13:50:00,14.86,14.88,14.86,14.87,13000.0,8.3854,8.3966,8.3854,8.391,13000.0
2005-09-15 13:55:00,14.88,14.88,14.86,14.86,17600.0,8.3966,8.3966,8.3854,8.3854,17600.0
2005-09-15 14:00:00,14.85,14.86,14.84,14.86,21800.0,8.3797,8.3854,8.3741,8.3854,21800.0
2005-09-15 14:05:00,14.86,14.87,14.85,14.85,17200.0,8.3854,8.391,8.3797,8.3797,17200.0
2005-09-15 14:10:00,14.85,14.85,14.84,14.84,10200.0,8.3797,8.3797,8.3741,8.3741,10200.0
2005-09-15 14:15:00,14.84,14.85,14.84,14.85,13200.0,8.3741,8.3797,8.3741,8.3797,13200.0
2005-09-15 14:20:00,14.85,14.85,14.84,14.85,22600.0,8.3797,8.3797,8.3741,8.3797,22600.0
2005-09-15 14:25:00,14.85,14.86,14.85,14.86,23400.0,8.3797,8.3854,8.3797,8.3854,23400.0
2005-09-15 14:30:00,14.85,14.88,14.85,14.87,37800.0,8.3797,8.3966,8.3797,8.391,37800.0
2005-09-15 14:35:00,14.87,14.88,14.86,14.87,27800.0,8.391,8.3966,8.3854,8.391,27800.0
2005-09-15 14:40:00,14.87,14.88,14.87,14.87,18800.0,8.391,8.3966,8.391,8.391,18800.0
2005-09-15 14:45:00,14.87,14.88,14.87,14.87,20200.0,8.391,8.3966,8.391,8.391,20200.0
2005-09-15 14:50:00,14.87,14.88,14.87,14.88,30600.0,8.391,8.3966,8.391,8.3966,30600.0
2005-09-15 14:55:00,14.88,14.88,14.87,14.87,11000.0,8.3966,8.3966,8.391,8.391,11000.0
2005-09-15 15:00:00,14.86,14.87,14.86,14.87,9200.0,8.3854,8.391,8.3854,8.391,9200.0
2005-09-15 15:05:00,14.86,14.86,14.84,14.84,23800.0,8.3854,8.3854,8.3741,8.3741,23800.0
2005-09-15 15:10:00,14.85,14.85,14.83,14.83,35400.0,8.3797,8.3797,8.3684,8.3684,35400.0
2005-09-15 15:15:00,14.83,14.84,14.81,14.81,60400.0,8.3684,8.3741,8.3571,8.3571,60400.0
2005-09-15 15:20:00,14.81,14.81,14.8,14.81,36400.0,8.3571,8.3571,8.3515,8.3571,36400.0
2005-09-15 15:25:00,14.81,14.81,14.8,14.81,31000.0,8.3571,8.3571,8.3515,8.3571,31000.0
2005-09-15 15:30:00,14.81,14.83,14.81,14.81,46000.0,8.3571,8.3684,8.3571,8.3571,46000.0
2005-09-15 15:35:00,14.81,14.84,14.81,14.84,40000.0,8.3571,8.3741,8.3571,8.3741,40000.0
2005-09-15 15:40:00,14.84,14.85,14.83,14.83,21600.0,8.3741,8.3797,8.3684,8.3684,21600.0
2005-09-15 15:45:00,14.83,14.86,14.83,14.86,37800.0,8.3684,8.3854,8.3684,8.3854,37800.0
2005-09-15 15:50:00,14.86,14.88,14.85,14.87,71000.0,8.3854,8.3966,8.3797,8.391,71000.0
2005-09-15 15:55:00,14.87,14.88,14.83,14.83,60600.0,8.391,8.3966,8.3684,8.3684,60600.0
2005-09-16 09:30:00,14.81,14.87,14.81,14.86,1866200.0,8.3571,8.391,8.3571,8.3854,1866200.0
2005-09-16 09:35:00,14.88,14.9,14.84,14.84,44600.0,8.3966,8.4079,8.3741,8.3741,44600.0
2005-09-16 09:40:00,14.84,14.86,14.8,14.81,39200.0,8.3741,8.3854,8.3515,8.3571,39200.0
2005-09-16 09:45:00,14.81,14.83,14.77,14.8,36400.0,8.3571,8.3684,8.3346,8.3515,36400.0
2005-09-16 09:50:00,14.81,14.88,14.8,14.88,9800.0,8.3571,8.3966,8.3515,8.3966,9800.0
2005-09-16 09:55:00,14.88,14.88,14.86,14.87,9800.0,8.3966,8.3966,8.3854,8.391,9800.0
2005-09-16 10:00:00,14.87,14.88,14.86,14.86,11800.0,8.391,8.3966,8.3854,8.3854,11800.0
2005-09-16 10:05:00,14.86,14.94,14.86,14.93,22400.0,8.3854,8.4305,8.3854,8.4249,22400.0
2005-09-16 10:10:00,14.92,14.93,14.91,14.92,7600.0,8.4192,8.4249,8.4136,8.4192,7600.0
2005-09-16 10:15:00,14.91,14.92,14.87,14.89,17000.0,8.4136,8.4192,8.391,8.4023,17000.0
2005-09-16 10:20:00,14.9,14.9,14.88,14.88,5000.0,8.4079,8.4079,8.3966,8.3966,5000.0
2005-09-16 10:25:00,14.88,14.89,14.87,14.87,16800.0,8.3966,8.4023,8.391,8.391,16800.0
2005-09-16 10:30:00,14.87,14.88,14.87,14.87,10800.0,8.391,8.3966,8.391,8.391,10800.0
2005-09-16 10:35:00,14.87,14.9,14.87,14.88,15200.0,8.391,8.4079,8.391,8.3966,15200.0
2005-09-16 10:40:00,14.88,14.88,14.85,14.85,9000.0,8.3966,8.3966,8.3797,8.3797,9000.0
2005-09-16 10:45:00,14.85,14.86,14.83,14.85,10600.0,8.3797,8.3854,8.3684,8.3797,10600.0
2005-09-16 10:50:00,14.85,14.86,14.83,14.86,13200.0,8.3797,8.3854,8.3684,8.3854,13200.0
2005-09-16 10:55:00,14.86,14.86,14.8,14.81,20400.0,8.3854,8.3854,8.3515,8.3571,20400.0
2005-09-16 11:00:00,14.81,14.82,14.78,14.78,15600.0,8.3571,8.3628,8.3402,8.3402,15600.0
2005-09-16 11:05:00,14.78,14.79,14.78,14.78,17800.0,8.3402,8.3459,8.3402,8.3402,17800.0
2005-09-16 11:10:00,14.78,14.79,14.78,14.79,15200.0,8.3402,8.3459,8.3402,8.3459,15200.0
2005-09-16 11:15:00,14.79,14.79,14.78,14.78,10400.0,8.3459,8.3459,8.3402,8.3402,10400.0
2005-09-16 11:20:00,14.79,14.79,14.78,14.78,3000.0,8.3459,8.3459,8.3402,8.3402,3000.0
2005-09-16 11:25:00,14.78,14.78,14.78,14.78,4200.0,8.3402,8.3402,8.3402,8.3402,4200.0
2005-09-16 11:30:00,14.78,14.78,14.77,14.77,33000.0,8.3402,8.3402,8.3346,8.3346,33000.0
2005-09-16 11:35:00,14.77,14.78,14.77,14.77,19000.0,8.3346,8.3402,8.3346,8.3346,19000.0
2005-09-16 11:40:00,14.77,14.79,14.77,14.79,15400.0,8.3346,8.3459,8.3346,8.3459,15400.0
2005-09-16 11:45:00,14.79,14.81,14.79,14.8,12800.0,8.3459,8.3571,8.3459,8.3515,12800.0
2005-09-16 11:50:00,14.79,14.8,14.78,14.8,19400.0,8.3459,8.3515,8.3402,8.3515,19400.0
2005-09-16 11:55:00,14.8,14.8,14.79,14.79,6200.0,8.3515,8.3515,8.3459,8.3459,6200.0
2005-09-16 12:00:00,14.78,14.79,14.77,14.78,18000.0,8.3402,8.3459,8.3346,8.3402,18000.0
2005-09-16 12:05:00,14.78,14.78,14.76,14.77,23400.0,8.3402,8.3402,8.3289,8.3346,23400.0
2005-09-16 12:10:00,14.77,14.77,14.74,14.75,35600.0,8.3346,8.3346,8.3176,8.3233,35600.0
2005-09-16 12:15:00,14.76,14.77,14.75,14.76,18000.0,8.3289,8.3346,8.3233,8.3289,18000.0
2005-09-16 12:20:00,14.76,14.76,14.74,14.75,33000.0,8.3289,8.3289,8.3176,8.3233,33000.0
2005-09-16 12:25:00,14.74,14.75,14.74,14.75,32400.0,8.3176,8.3233,8.3176,8.3233,32400.0
2005-09-16 12:30:00,14.74,14.76,14.74,14.75,19800.0,8.3176,8.3289,8.3176,8.3233,19800.0
2005-09-16 12:35:00,14.76,14.77,14.75,14.77,19800.0,8.3289,8.3346,8.3233,8.3346,19800.0
2005-09-16 12:40:00,14.78,14.78,14.77,14.78,29600.0,8.3402,8.3402,8.3346,8.3402,29600.0
2005-09-16 12:45:00,14.78,14.78,14.78,14.78,14800.0,8.3402,8.3402,8.3402,8.3402,14800.0
2005-09-16 12:50:00,14.78,14.79,14.78,14.79,7800.0,8.3402,8.3459,8.3402,8.3459,7800.0
2005-09-16 12:55:00,14.78,14.79,14.78,14.78,3400.0,8.3402,8.3459,8.3402,8.3402,3400.0
2005-09-16 13:00:00,14.78,14.78,14.78,14.78,6200.0,8.3402,8.3402,8.3402,8.3402,6200.0
2005-09-16 13:05:00,14.78,14.78,14.77,14.77,15000.0,8.3402,8.3402,8.3346,8.3346,15000.0
2005-09-16 13:10:00,14.78,14.78,14.78,14.78,7000.0,8.3402,8.3402,8.3402,8.3402,7000.0
2005-09-16 13:15:00,14.78,14.78,14.78,14.78,6600.0,8.3402,8.3402,8.3402,8.3402,6600.0
2005-09-16 13:20:00,14.78,14.78,14.78,14.78,5400.0,8.3402,8.3402,8.3402,8.3402,5400.0
2005-09-16 13:25:00,14.78,14.78,14.78,14.78,3000.0,8.3402,8.3402,8.3402,8.3402,3000.0
2005-09-16 13:30:00,14.78,14.78,14.78,14.78,7400.0,8.3402,8.3402,8.3402,8.3402,7400.0
2005-09-16 13:35:00,14.78,14.78,14.78,14.78,8400.0,8.3402,8.3402,8.3402,8.3402,8400.0
2005-09-16 13:40:00,14.78,14.79,14.78,14.78,12000.0,8.3402,8.3459,8.3402,8.3402,12000.0
2005-09-16 13:45:00,14.78,14.8,14.78,14.8,9200.0,8.3402,8.3515,8.3402,8.3515,9200.0
2005-09-16 13:50:00,14.8,14.81,14.78,14.79,9400.0,8.3515,8.3571,8.3402,8.3459,9400.0
2005-09-16 13:55:00,14.79,14.79,14.78,14.79,1400.0,8.3459,8.3459,8.3402,8.3459,1400.0
2005-09-16 14:00:00,14.79,14.81,14.79,14.79,15400.0,8.3459,8.3571,8.3459,8.3459,15400.0
2005-09-16 14:05:00,14.78,14.79,14.78,14.78,3800.0,8.3402,8.3459,8.3402,8.3402,3800.0
2005-09-16 14:10:00,14.78,14.78,14.77,14.78,24000.0,8.3402,8.3402,8.3346,8.3402,24000.0
2005-09-16 14:15:00,14.78,14.79,14.78,14.78,6000.0,8.3402,8.3459,8.3402,8.3402,6000.0
2005-09-16 14:20:00,14.79,14.79,14.78,14.78,6600.0,8.3459,8.3459,8.3402,8.3402,6600.0
2005-09-16 14:25:00,14.78,14.78,14.77,14.78,21600.0,8.3402,8.3402,8.3346,8.3402,21600.0
2005-09-16 14:30:00,14.78,14.78,14.78,14.78,14800.0,8.3402,8.3402,8.3402,8.3402,14800.0
2005-09-16 14:35:00,14.78,14.79,14.78,14.78,15800.0,8.3402,8.3459,8.3402,8.3402,15800.0
2005-09-16 14:40:00,14.78,14.78,14.78,14.78,6800.0,8.3402,8.3402,8.3402,8.3402,6800.0
2005-09-16 14:45:00,14.78,14.79,14.78,14.78,15400.0,8.3402,8.3459,8.3402,8.3402,15400.0
2005-09-16 14:50:00,14.79,14.86,14.79,14.86,74400.0,8.3459,8.3854,8.3459,8.3854,74400.0
2005-09-16 14:55:00,14.85,14.88,14.85,14.87,22600.0,8.3797,8.3966,8.3797,8.391,22600.0
2005-09-16 15:00:00,14.87,14.89,14.87,14.88,44400.0,8.391,8.4023,8.391,8.3966,44400.0
2005-09-16 15:05:00,14.88,14.88,14.87,14.88,14200.0,8.3966,8.3966,8.391,8.3966,14200.0
2005-09-16 15:10:00,14.88,14.88,14.87,14.88,24400.0,8.3966,8.3966,8.391,8.3966,24400.0
2005-09-16 15:15:00,14.87,14.92,14.87,14.92,34400.0,8.391,8.4192,8.391,8.4192,34400.0
2005-09-16 15:20:00,14.92,14.93,14.92,14.92,23600.0,8.4192,8.4249,8.4192,8.4192,23600.0
2005-09-16 15:25:00,14.92,14.93,14.92,14.93,24200.0,8.4192,8.4249,8.4192,8.4249,24200.0
2005-09-16 15:30:00,14.93,14.93,14.92,14.92,19400.0,8.4249,8.4249,8.4192,8.4192,19400.0
2005-09-16 15:35:00,14.92,14.95,14.92,14.94,45400.0,8.4192,8.4361,8.4192,8.4305,45400.0
2005-09-16 15:40:00,14.93,14.98,14.93,14.98,33000.0,8.4249,8.4531,8.4249,8.4531,33000.0
2005-09-16 15:45:00,14.98,14.98,14.96,14.96,41400.0,8.4531,8.4531,8.4418,8.4418,41400.0
2005-09-16 15:50:00,14.96,14.97,14.93,14.93,27800.0,8.4418,8.4474,8.4249,8.4249,27800.0
2005-09-16 15:55:00,14.94,14.94,14.9,14.9,76000.0,8.4305,8.4305,8.4079,8.4079,76000.0
2005-09-19 09:30:00,14.88,14.88,14.85,14.87,34000.0,8.3966,8.3966,8.3797,8.391,34000.0
2005-09-19 09:35:00,14.88,14.9,14.84,14.87,22000.0,8.3966,8.4079,8.3741,8.391,22000.0
2005-09-19 09:40:00,14.88,14.9,14.82,14.82,20000.0,8.3966,8.4079,8.3628,8.3628,20000.0
2005-09-19 09:45:00,14.83,14.83,14.81,14.81,20800.0,8.3684,8.3684,8.3571,8.3571,20800.0
2005-09-19 09:50:00,14.81,14.81,14.72,14.72,26600.0,8.3571,8.3571,8.3064,8.3064,26600.0
2005-09-19 09:55:00,14.72,14.75,14.71,14.72,21800.0,8.3064,8.3233,8.3007,8.3064,21800.0
2005-09-19 10:00:00,14.72,14.72,14.69,14.69,30000.0,8.3064,8.3064,8.2894,8.2894,30000.0
2005-09-19 10:05:00,14.7,14.73,14.68,14.69,23000.0,8.2951,8.312,8.2838,8.2894,23000.0
2005-09-19 10:10:00,14.69,14.69,14.67,14.68,25400.0,8.2894,8.2894,8.2781,8.2838,25400.0
2005-09-19 10:15:00,14.68,14.68,14.65,14.65,24200.0,8.2838,8.2838,8.2669,8.2669,24200.0
2005-09-19 10:20:00,14.65,14.68,14.65,14.65,18200.0,8.2669,8.2838,8.2669,8.2669,18200.0
2005-09-19 10:25:00,14.66,14.66,14.65,14.65,25600.0,8.2725,8.2725,8.2669,8.2669,25600.0
2005-09-19 10:30:00,14.65,14.65,14.65,14.65,61000.0,8.2669,8.2669,8.2669,8.2669,61000.0
2005-09-19 10:35:00,14.65,14.66,14.65,14.65,31000.0,8.2669,8.2725,8.2669,8.2669,31000.0
2005-09-19 10:40:00,14.65,14.65,14.63,14.65,43600.0,8.2669,8.2669,8.2556,8.2669,43600.0
2005-09-19 10:45:00,14.65,14.67,14.65,14.67,20000.0,8.2669,8.2781,8.2669,8.2781,20000.0
2005-09-19 10:50:00,14.66,14.68,14.66,14.67,17000.0,8.2725,8.2838,8.2725,8.2781,17000.0
2005-09-19 10:55:00,14.67,14.68,14.65,14.65,37400.0,8.2781,8.2838,8.2669,8.2669,37400.0
2005-09-19 11:00:00,14.65,14.65,14.65,14.65,37400.0,8.2669,8.2669,8.2669,8.2669,37400.0
2005-09-19 11:05:00,14.65,14.65,14.63,14.65,18000.0,8.2669,8.2669,8.2556,8.2669,18000.0
2005-09-19 11:10:00,14.64,14.65,14.63,14.63,31400.0,8.2612,8.2669,8.2556,8.2556,31400.0
2005-09-19 11:15:00,14.63,14.65,14.63,14.63,37800.0,8.2556,8.2669,8.2556,8.2556,37800.0
2005-09-19 11:20:00,14.63,14.65,14.63,14.65,31200.0,8.2556,8.2669,8.2556,8.2669,31200.0
2005-09-19 11:25:00,14.65,14.65,14.61,14.63,54200.0,8.2669,8.2669,8.2443,8.2556,54200.0
2005-09-19 11:30:00,14.62,14.63,14.59,14.59,44000.0,8.2499,8.2556,8.233,8.233,44000.0
2005-09-19 11:35:00,14.59,14.59,14.56,14.56,43800.0,8.233,8.233,8.2161,8.2161,43800.0
2005-09-19 11:40:00,14.57,14.63,14.56,14.63,49600.0,8.2217,8.2556,8.2161,8.2556,49600.0
2005-09-19 11:45:00,14.63,14.63,14.62,14.63,10000.0,8.2556,8.2556,8.2499,8.2556,10000.0
2005-09-19 11:50:00,14.63,14.63,14.63,14.63,34200.0,8.2556,8.2556,8.2556,8.2556,34200.0
2005-09-19 11:55:00,14.63,14.65,14.63,14.63,17000.0,8.2556,8.2669,8.2556,8.2556,17000.0
2005-09-19 12:00:00,14.63,14.65,14.63,14.64,25000.0,8.2556,8.2669,8.2556,8.2612,25000.0
2005-09-19 12:05:00,14.64,14.64,14.63,14.64,10800.0,8.2612,8.2612,8.2556,8.2612,10800.0
2005-09-19 12:10:00,14.65,14.69,14.65,14.67,17000.0,8.2669,8.2894,8.2669,8.2781,17000.0
2005-09-19 12:15:00,14.67,14.67,14.64,14.64,17000.0,8.2781,8.2781,8.2612,8.2612,17000.0
2005-09-19 12:20:00,14.65,14.67,14.64,14.66,22000.0,8.2669,8.2781,8.2612,8.2725,22000.0
2005-09-19 12:25:00,14.66,14.66,14.62,14.62,18200.0,8.2725,8.2725,8.2499,8.2499,18200.0
2005-09-19 12:30:00,14.62,14.63,14.62,14.62,40400.0,8.2499,8.2556,8.2499,8.2499,40400.0
2005-09-19 12:35:00,14.62,14.67,14.62,14.67,33200.0,8.2499,8.2781,8.2499,8.2781,33200.0
2005-09-19 12:40:00,14.67,14.67,14.63,14.63,21600.0,8.2781,8.2781,8.2556,8.2556,21600.0
2005-09-19 12:45:00,14.63,14.63,14.62,14.62,14200.0,8.2556,8.2556,8.2499,8.2499,14200.0
2005-09-19 12:50:00,14.61,14.62,14.61,14.61,11600.0,8.2443,8.2499,8.2443,8.2443,11600.0
2005-09-19 12:55:00,14.61,14.62,14.61,14.61,24200.0,8.2443,8.2499,8.2443,8.2443,24200.0
2005-09-19 13:00:00,14.61,14.63,14.61,14.62,20000.0,8.2443,8.2556,8.2443,8.2499,20000.0
2005-09-19 13:05:00,14.62,14.63,14.61,14.63,13800.0,8.2499,8.2556,8.2443,8.2556,13800.0
2005-09-19 13:10:00,14.63,14.63,14.62,14.63,18400.0,8.2556,8.2556,8.2499,8.2556,18400.0
2005-09-19 13:15:00,14.62,14.65,14.62,14.65,17400.0,8.2499,8.2669,8.2499,8.2669,17400.0
2005-09-19 13:20:00,14.65,14.65,14.63,14.63,14200.0,8.2669,8.2669,8.2556,8.2556,14200.0
2005-09-19 13:25:00,14.63,14.64,14.63,14.63,13800.0,8.2556,8.2612,8.2556,8.2556,13800.0
2005-09-19 13:30:00,14.63,14.63,14.63,14.63,6200.0,8.2556,8.2556,8.2556,8.2556,6200.0
2005-09-19 13:35:00,14.63,14.65,14.63,14.65,10800.0,8.2556,8.2669,8.2556,8.2669,10800.0
2005-09-19 13:40:00,14.63,14.65,14.63,14.65,10200.0,8.2556,8.2669,8.2556,8.2669,10200.0
2005-09-19 13:45:00,14.65,14.65,14.63,14.63,17600.0,8.2669,8.2669,8.2556,8.2556,17600.0
2005-09-19 13:50:00,14.63,14.65,14.63,14.64,5600.0,8.2556,8.2669,8.2556,8.2612,5600.0
2005-09-19 13:55:00,14.64,14.65,14.64,14.65,22600.0,8.2612,8.2669,8.2612,8.2669,22600.0
2005-09-19 14:00:00,14.65,14.65,14.65,14.65,9200.0,8.2669,8.2669,8.2669,8.2669,9200.0
2005-09-19 14:05:00,14.65,14.65,14.63,14.63,21200.0,8.2669,8.2669,8.2556,8.2556,21200.0
2005-09-19 14:10:00,14.63,14.63,14.62,14.63,50600.0,8.2556,8.2556,8.2499,8.2556,50600.0
2005-09-19 14:15:00,14.63,14.63,14.63,14.63,20000.0,8.2556,8.2556,8.2556,8.2556,20000.0
2005-09-19 14:20:00,14.63,14.63,14.62,14.63,68000.0,8.2556,8.2556,8.2499,8.2556,68000.0
2005-09-19 14:25:00,14.63,14.64,14.62,14.64,40000.0,8.2556,8.2612,8.2499,8.2612,40000.0
2005-09-19 14:30:00,14.64,14.65,14.63,14.63,54800.0,8.2612,8.2669,8.2556,8.2556,54800.0
2005-09-19 14:35:00,14.63,14.63,14.63,14.63,26200.0,8.2556,8.2556,8.2556,8.2556,26200.0
2005-09-19 14:40:00,14.63,14.63,14.63,14.63,31800.0,8.2556,8.2556,8.2556,8.2556,31800.0
2005-09-19 14:45:00,14.63,14.63,14.62,14.63,21600.0,8.2556,8.2556,8.2499,8.2556,21600.0
2005-09-19 14:50:00,14.63,14.63,14.63,14.63,28200.0,8.2556,8.2556,8.2556,8.2556,28200.0
2005-09-19 14:55:00,14.63,14.63,14.63,14.63,9200.0,8.2556,8.2556,8.2556,8.2556,9200.0
2005-09-19 15:00:00,14.63,14.65,14.63,14.65,37000.0,8.2556,8.2669,8.2556,8.2669,37000.0
2005-09-19 15:05:00,14.64,14.64,14.63,14.64,40600.0,8.2612,8.2612,8.2556,8.2612,40600.0
2005-09-19 15:10:00,14.64,14.64,14.63,14.64,29600.0,8.2612,8.2612,8.2556,8.2612,29600.0
2005-09-19 15:15:00,14.64,14.64,14.63,14.63,39000.0,8.2612,8.2612,8.2556,8.2556,39000.0
2005-09-19 15:20:00,14.63,14.64,14.62,14.62,31600.0,8.2556,8.2612,8.2499,8.2499,31600.0
2005-09-19 15:25:00,14.62,14.63,14.62,14.62,28200.0,8.2499,8.2556,8.2499,8.2499,28200.0
2005-09-19 15:30:00,14.62,14.63,14.61,14.61,110600.0,8.2499,8.2556,8.2443,8.2443,110600.0
2005-09-19 15:35:00,14.62,14.62,14.6,14.61,98200.0,8.2499,8.2499,8.2386,8.2443,98200.0
2005-09-19 15:40:00,14.61,14.63,14.59,14.6,131200.0,8.2443,8.2556,8.233,8.2386,131200.0
2005-09-19 15:45:00,14.6,14.62,14.57,14.6,100600.0,8.2386,8.2499,8.2217,8.2386,100600.0
2005-09-19 15:50:00,14.61,14.63,14.59,14.6,86800.0,8.2443,8.2556,8.233,8.2386,86800.0
2005-09-19 15:55:00,14.6,14.61,14.56,14.58,264600.0,8.2386,8.2443,8.2161,8.2274,264600.0
2005-09-20 09:30:00,14.63,14.65,14.59,14.62,41400.0,8.2556,8.2669,8.233,8.2499,41400.0
2005-09-20 09:35:00,14.6,14.63,14.59,14.59,50600.0,8.2386,8.2556,8.233,8.233,50600.0
2005-09-20 09:40:00,14.58,14.58,14.45,14.47,90000.0,8.2274,8.2274,8.154,8.1653,90000.0
2005-09-20 09:45:00,14.47,14.5,14.47,14.5,48600.0,8.1653,8.1822,8.1653,8.1822,48600.0
2005-09-20 09:50:00,14.5,14.51,14.49,14.51,26400.0,8.1822,8.1879,8.1766,8.1879,26400.0
2005-09-20 09:55:00,14.51,14.55,14.5,14.55,53600.0,8.1879,8.2104,8.1822,8.2104,53600.0
2005-09-20 10:00:00,14.55,14.58,14.54,14.54,79600.0,8.2104,8.2274,8.2048,8.2048,79600.0
2005-09-20 10:05:00,14.54,14.59,14.54,14.56,80400.0,8.2048,8.233,8.2048,8.2161,80400.0
2005-09-20 10:10:00,14.56,14.63,14.55,14.62,92800.0,8.2161,8.2556,8.2104,8.2499,92800.0
2005-09-20 10:15:00,14.63,14.69,14.63,14.68,99000.0,8.2556,8.2894,8.2556,8.2838,99000.0
2005-09-20 10:20:00,14.68,14.69,14.65,14.68,66000.0,8.2838,8.2894,8.2669,8.2838,66000.0
2005-09-20 10:25:00,14.69,14.74,14.69,14.74,149800.0,8.2894,8.3176,8.2894,8.3176,149800.0
2005-09-20 10:30:00,14.74,14.74,14.7,14.7,115600.0,8.3176,8.3176,8.2951,8.2951,115600.0
2005-09-20 10:35:00,14.7,14.7,14.67,14.67,34000.0,8.2951,8.2951,8.2781,8.2781,34000.0
2005-09-20 10:40:00,14.67,14.68,14.66,14.66,50800.0,8.2781,8.2838,8.2725,8.2725,50800.0
2005-09-20 10:45:00,14.66,14.74,14.65,14.74,80800.0,8.2725,8.3176,8.2669,8.3176,80800.0
2005-09-20 10:50:00,14.74,14.8,14.67,14.79,43600.0,8.3176,8.3515,8.2781,8.3459,43600.0
2005-09-20 10:55:00,14.79,14.79,14.76,14.77,18000.0,8.3459,8.3459,8.3289,8.3346,18000.0
2005-09-20 11:00:00,14.78,14.79,14.76,14.76,8400.0,8.3402,8.3459,8.3289,8.3289,8400.0
2005-09-20 11:05:00,14.76,14.83,14.76,14.83,42200.0,8.3289,8.3684,8.3289,8.3684,42200.0
2005-09-20 11:10:00,14.83,14.83,14.81,14.82,27200.0,8.3684,8.3684,8.3571,8.3628,27200.0
2005-09-20 11:15:00,14.82,14.83,14.81,14.81,16400.0,8.3628,8.3684,8.3571,8.3571,16400.0
2005-09-20 11:20:00,14.8,14.81,14.8,14.8,11800.0,8.3515,8.3571,8.3515,8.3515,11800.0
2005-09-20 11:25:00,14.8,14.83,14.8,14.83,17800.0,8.3515,8.3684,8.3515,8.3684,17800.0
2005-09-20 11:30:00,14.83,14.94,14.83,14.89,128000.0,8.3684,8.4305,8.3684,8.4023,128000.0
2005-09-20 11:35:00,14.88,14.89,14.87,14.87,19400.0,8.3966,8.4023,8.391,8.391,19400.0
2005-09-20 11:40:00,14.87,14.9,14.87,14.88,46400.0,8.391,8.4079,8.391,8.3966,46400.0
2005-09-20 11:45:00,14.87,14.87,14.84,14.86,43000.0,8.391,8.391,8.3741,8.3854,43000.0
2005-09-20 11:50:00,14.84,14.85,14.82,14.83,12000.0,8.3741,8.3797,8.3628,8.3684,12000.0
2005-09-20 11:55:00,14.83,14.84,14.81,14.81,24000.0,8.3684,8.3741,8.3571,8.3571,24000.0
2005-09-20 12:00:00,14.81,14.81,14.76,14.79,34200.0,8.3571,8.3571,8.3289,8.3459,34200.0
2005-09-20 12:05:00,14.79,14.8,14.76,14.77,78200.0,8.3459,8.3515,8.3289,8.3346,78200.0
2005-09-20 12:10:00,14.77,14.77,14.74,14.75,15400.0,8.3346,8.3346,8.3176,8.3233,15400.0
2005-09-20 12:15:00,14.75,14.76,14.72,14.73,16600.0,8.3233,8.3289,8.3064,8.312,16600.0
2005-09-20 12:20:00,14.72,14.72,14.72,14.72,9400.0,8.3064,8.3064,8.3064,8.3064,9400.0
2005-09-20 12:25:00,14.72,14.73,14.72,14.72,9400.0,8.3064,8.312,8.3064,8.3064,9400.0
2005-09-20 12:30:00,14.72,14.74,14.71,14.71,52600.0,8.3064,8.3176,8.3007,8.3007,52600.0
2005-09-20 12:35:00,14.71,14.72,14.71,14.72,6600.0,8.3007,8.3064,8.3007,8.3064,6600.0
2005-09-20 12:40:00,14.72,14.73,14.72,14.72,24000.0,8.3064,8.312,8.3064,8.3064,24000.0
2005-09-20 12:45:00,14.72,14.73,14.72,14.73,2400.0,8.3064,8.312,8.3064,8.312,2400.0
2005-09-20 12:50:00,14.72,14.72,14.72,14.72,9800.0,8.3064,8.3064,8.3064,8.3064,9800.0
2005-09-20 12:55:00,14.72,14.72,14.7,14.71,12600.0,8.3064,8.3064,8.2951,8.3007,12600.0
2005-09-20 13:00:00,14.71,14.71,14.7,14.71,12000.0,8.3007,8.3007,8.2951,8.3007,12000.0
2005-09-20 13:05:00,14.71,14.71,14.7,14.7,14000.0,8.3007,8.3007,8.2951,8.2951,14000.0
2005-09-20 13:10:00,14.71,14.71,14.7,14.7,26000.0,8.3007,8.3007,8.2951,8.2951,26000.0
2005-09-20 13:15:00,14.7,14.71,14.7,14.7,16400.0,8.2951,8.3007,8.2951,8.2951,16400.0
2005-09-20 13:20:00,14.7,14.71,14.7,14.71,12600.0,8.2951,8.3007,8.2951,8.3007,12600.0
2005-09-20 13:25:00,14.7,14.71,14.7,14.7,17400.0,8.2951,8.3007,8.2951,8.2951,17400.0
2005-09-20 13:30:00,14.7,14.7,14.68,14.69,16000.0,8.2951,8.2951,8.2838,8.2894,16000.0
2005-09-20 13:35:00,14.69,14.7,14.68,14.7,5000.0,8.2894,8.2951,8.2838,8.2951,5000.0
2005-09-20 13:40:00,14.7,14.72,14.7,14.7,12800.0,8.2951,8.3064,8.2951,8.2951,12800.0
2005-09-20 13:45:00,14.7,14.72,14.7,14.72,6200.0,8.2951,8.3064,8.2951,8.3064,6200.0
2005-09-20 13:50:00,14.72,14.72,14.68,14.68,21400.0,8.3064,8.3064,8.2838,8.2838,21400.0
2005-09-20 13:55:00,14.7,14.7,14.68,14.68,9600.0,8.2951,8.2951,8.2838,8.2838,9600.0
2005-09-20 14:00:00,14.68,14.69,14.67,14.69,6600.0,8.2838,8.2894,8.2781,8.2894,6600.0
2005-09-20 14:05:00,14.68,14.71,14.68,14.69,15000.0,8.2838,8.3007,8.2838,8.2894,15000.0
2005-09-20 14:10:00,14.69,14.72,14.61,14.72,106000.0,8.2894,8.3064,8.2443,8.3064,106000.0
2005-09-20 14:15:00,14.73,14.77,14.67,14.74,71200.0,8.312,8.3346,8.2781,8.3176,71200.0
2005-09-20 14:20:00,14.74,14.74,14.65,14.7,73800.0,8.3176,8.3176,8.2669,8.2951,73800.0
2005-09-20 14:25:00,14.7,14.71,14.63,14.65,59000.0,8.2951,8.3007,8.2556,8.2669,59000.0
2005-09-20 14:30:00,14.65,14.7,14.65,14.69,36400.0,8.2669,8.2951,8.2669,8.2894,36400.0
2005-09-20 14:35:00,14.69,14.72,14.69,14.7,22200.0,8.2894,8.3064,8.2894,8.2951,22200.0
2005-09-20 14:40:00,14.69,14.71,14.68,14.68,40600.0,8.2894,8.3007,8.2838,8.2838,40600.0
2005-09-20 14:45:00,14.68,14.68,14.55,14.56,55200.0,8.2838,8.2838,8.2104,8.2161,55200.0
2005-09-20 14:50:00,14.56,14.59,14.53,14.56,59000.0,8.2161,8.233,8.1991,8.2161,59000.0
2005-09-20 14:55:00,14.56,14.58,14.53,14.54,43000.0,8.2161,8.2274,8.1991,8.2048,43000.0
2005-09-20 15:00:00,14.54,14.54,14.49,14.51,39400.0,8.2048,8.2048,8.1766,8.1879,39400.0
2005-09-20 15:05:00,14.51,14.52,14.49,14.52,73400.0,8.1879,8.1935,8.1766,8.1935,73400.0
2005-09-20 15:10:00,14.52,14.53,14.5,14.52,35200.0,8.1935,8.1991,8.1822,8.1935,35200.0
2005-09-20 15:15:00,14.51,14.52,14.47,14.49,25600.0,8.1879,8.1935,8.1653,8.1766,25600.0
2005-09-20 15:20:00,14.49,14.52,14.49,14.52,36600.0,8.1766,8.1935,8.1766,8.1935,36600.0
2005-09-20 15:25:00,14.52,14.56,14.52,14.56,57400.0,8.1935,8.2161,8.1935,8.2161,57400.0
2005-09-20 15:30:00,14.56,14.56,14.55,14.56,45400.0,8.2161,8.2161,8.2104,8.2161,45400.0
2005-09-20 15:35:00,14.55,14.56,14.54,14.56,57000.0,8.2104,8.2161,8.2048,8.2161,57000.0
2005-09-20 15:40:00,14.56,14.59,14.56,14.59,56800.0,8.2161,8.233,8.2161,8.233,56800.0
2005-09-20 15:45:00,14.58,14.59,14.55,14.58,74200.0,8.2274,8.233,8.2104,8.2274,74200.0
2005-09-20 15:50:00,14.58,14.59,14.57,14.58,70400.0,8.2274,8.233,8.2217,8.2274,70400.0
2005-09-20 15:55:00,14.58,14.59,14.57,14.58,142600.0,8.2274,8.233,8.2217,8.2274,142600.0
2005-09-21 09:30:00,14.56,14.8,14.3,14.31,143600.0,8.2161,8.3515,8.0694,8.075,143600.0
2005-09-21 09:35:00,14.31,14.33,14.27,14.32,90800.0,8.075,8.0863,8.0524,8.0806,90800.0
2005-09-21 09:40:00,14.31,14.31,14.25,14.26,89000.0,8.075,8.075,8.0411,8.0468,89000.0
2005-09-21 09:45:00,14.26,14.29,14.26,14.28,45600.0,8.0468,8.0637,8.0468,8.0581,45600.0
2005-09-21 09:50:00,14.28,14.33,14.28,14.33,57600.0,8.0581,8.0863,8.0581,8.0863,57600.0
2005-09-21 09:55:00,14.33,14.35,14.31,14.31,18200.0,8.0863,8.0976,8.075,8.075,18200.0
2005-09-21 10:00:00,14.31,14.33,14.31,14.31,17200.0,8.075,8.0863,8.075,8.075,17200.0
2005-09-21 10:05:00,14.31,14.31,14.29,14.29,75000.0,8.075,8.075,8.0637,8.0637,75000.0
2005-09-21 10:10:00,14.28,14.28,14.28,14.28,50600.0,8.0581,8.0581,8.0581,8.0581,50600.0
2005-09-21 10:15:00,14.29,14.33,14.28,14.31,70200.0,8.0637,8.0863,8.0581,8.075,70200.0
2005-09-21 10:20:00,14.3,14.31,14.28,14.29,80600.0,8.0694,8.075,8.0581,8.0637,80600.0
2005-09-21 10:25:00,14.29,14.29,14.26,14.27,55400.0,8.0637,8.0637,8.0468,8.0524,55400.0
2005-09-21 10:30:00,14.26,14.32,14.24,14.3,108400.0,8.0468,8.0806,8.0355,8.0694,108400.0
2005-09-21 10:35:00,14.3,14.31,14.29,14.3,35200.0,8.0694,8.075,8.0637,8.0694,35200.0
2005-09-21 10:40:00,14.31,14.31,14.28,14.31,54200.0,8.075,8.075,8.0581,8.075,54200.0
2005-09-21 10:45:00,14.31,14.31,14.3,14.31,53400.0,8.075,8.075,8.0694,8.075,53400.0
2005-09-21 10:50:00,14.3,14.32,14.3,14.3,51000.0,8.0694,8.0806,8.0694,8.0694,51000.0
2005-09-21 10:55:00,14.31,14.35,14.31,14.35,31800.0,8.075,8.0976,8.075,8.0976,31800.0
2005-09-21 11:00:00,14.34,14.35,14.28,14.29,41400.0,8.0919,8.0976,8.0581,8.0637,41400.0
2005-09-21 11:05:00,14.3,14.33,14.3,14.31,38800.0,8.0694,8.0863,8.0694,8.075,38800.0
2005-09-21 11:10:00,14.31,14.32,14.29,14.31,21800.0,8.075,8.0806,8.0637,8.075,21800.0
2005-09-21 11:15:00,14.31,14.31,14.26,14.26,46000.0,8.075,8.075,8.0468,8.0468,46000.0
2005-09-21 11:20:00,14.27,14.28,14.26,14.27,15400.0,8.0524,8.0581,8.0468,8.0524,15400.0
2005-09-21 11:25:00,14.27,14.27,14.26,14.27,13000.0,8.0524,8.0524,8.0468,8.0524,13000.0
2005-09-21 11:30:00,14.27,14.28,14.26,14.26,32000.0,8.0524,8.0581,8.0468,8.0468,32000.0
2005-09-21 11:35:00,14.26,14.27,14.24,14.24,17400.0,8.0468,8.0524,8.0355,8.0355,17400.0
2005-09-21 11:40:00,14.23,14.24,14.22,14.22,14600.0,8.0299,8.0355,8.0242,8.0242,14600.0
2005-09-21 11:45:00,14.22,14.22,14.18,14.21,45000.0,8.0242,8.0242,8.0016,8.0186,45000.0
2005-09-21 11:50:00,14.2,14.2,14.15,14.15,29800.0,8.0129,8.0129,7.9847,7.9847,29800.0
2005-09-21 11:55:00,14.15,14.15,14.15,14.15,29400.0,7.9847,7.9847,7.9847,7.9847,29400.0
2005-09-21 12:00:00,14.14,14.14,14.11,14.11,48000.0,7.9791,7.9791,7.9621,7.9621,48000.0
2005-09-21 12:05:00,14.12,14.16,14.12,14.15,33200.0,7.9678,7.9903,7.9678,7.9847,33200.0
2005-09-21 12:10:00,14.15,14.15,14.13,14.13,13200.0,7.9847,7.9847,7.9734,7.9734,13200.0
2005-09-21 12:15:00,14.13,14.16,14.13,14.15,10600.0,7.9734,7.9903,7.9734,7.9847,10600.0
2005-09-21 12:20:00,14.16,14.16,14.14,14.15,16600.0,7.9903,7.9903,7.9791,7.9847,16600.0
2005-09-21 12:25:00,14.15,14.16,14.14,14.15,21000.0,7.9847,7.9903,7.9791,7.9847,21000.0
2005-09-21 12:30:00,14.15,14.18,14.15,14.17,26600.0,7.9847,8.0016,7.9847,7.996,26600.0
2005-09-21 12:35:00,14.17,14.2,14.16,14.2,21200.0,7.996,8.0129,7.9903,8.0129,21200.0
2005-09-21 12:40:00,14.2,14.22,14.2,14.22,17200.0,8.0129,8.0242,8.0129,8.0242,17200.0
2005-09-21 12:45:00,14.22,14.27,14.18,14.27,26600.0,8.0242,8.0524,8.0016,8.0524,26600.0
2005-09-21 12:50:00,14.26,14.27,14.25,14.27,24400.0,8.0468,8.0524,8.0411,8.0524,24400.0
2005-09-21 12:55:00,14.27,14.3,14.21,14.27,30600.0,8.0524,8.0694,8.0186,8.0524,30600.0
2005-09-21 13:00:00,14.27,14.28,14.27,14.27,7200.0,8.0524,8.0581,8.0524,8.0524,7200.0
2005-09-21 13:05:00,14.27,14.3,14.27,14.29,14600.0,8.0524,8.0694,8.0524,8.0637,14600.0
2005-09-21 13:10:00,14.29,14.3,14.29,14.3,6800.0,8.0637,8.0694,8.0637,8.0694,6800.0
2005-09-21 13:15:00,14.3,14.3,14.24,14.24,29400.0,8.0694,8.0694,8.0355,8.0355,29400.0
2005-09-21 13:20:00,14.24,14.24,14.19,14.21,36800.0,8.0355,8.0355,8.0073,8.0186,36800.0
2005-09-21 13:25:00,14.21,14.22,14.21,14.22,14600.0,8.0186,8.0242,8.0186,8.0242,14600.0
2005-09-21 13:30:00,14.22,14.31,14.21,14.29,219800.0,8.0242,8.075,8.0186,8.0637,219800.0
2005-09-21 13:35:00,14.29,14.29,14.15,14.19,34000.0,8.0637,8.0637,7.9847,8.0073,34000.0
2005-09-21 13:40:00,14.18,14.22,14.18,14.22,23000.0,8.0016,8.0242,8.0016,8.0242,23000.0
2005-09-21 13:45:00,14.21,14.22,14.19,14.2,12000.0,8.0186,8.0242,8.0073,8.0129,12000.0
2005-09-21 13:50:00,14.2,14.21,14.15,14.15,16800.0,8.0129,8.0186,7.9847,7.9847,16800.0
2005-09-21 13:55:00,14.15,14.2,14.15,14.2,19800.0,7.9847,8.0129,7.9847,8.0129,19800.0
2005-09-21 14:00:00,14.2,14.2,14.15,14.17,9800.0,8.0129,8.0129,7.9847,7.996,9800.0
2005-09-21 14:05:00,14.18,14.18,14.15,14.18,18600.0,8.0016,8.0016,7.9847,8.0016,18600.0
2005-09-21 14:10:00,14.17,14.17,14.15,14.16,8000.0,7.996,7.996,7.9847,7.9903,8000.0
2005-09-21 14:15:00,14.16,14.18,14.16,14.18,31200.0,7.9903,8.0016,7.9903,8.0016,31200.0
2005-09-21 14:20:00,14.18,14.24,14.18,14.24,14000.0,8.0016,8.0355,8.0016,8.0355,14000.0
2005-09-21 14:25:00,14.24,14.26,14.17,14.18,34400.0,8.0355,8.0468,7.996,8.0016,34400.0
2005-09-21 14:30:00,14.19,14.24,14.17,14.22,31400.0,8.0073,8.0355,7.996,8.0242,31400.0
2005-09-21 14:35:00,14.24,14.28,14.23,14.28,219600.0,8.0355,8.0581,8.0299,8.0581,219600.0
2005-09-21 14:40:00,14.27,14.31,14.27,14.29,18000.0,8.0524,8.075,8.0524,8.0637,18000.0
2005-09-21 14:45:00,14.3,14.31,14.29,14.3,22400.0,8.0694,8.075,8.0637,8.0694,22400.0
2005-09-21 14:50:00,14.3,14.31,14.29,14.31,72600.0,8.0694,8.075,8.0637,8.075,72600.0
2005-09-21 14:55:00,14.31,14.38,14.31,14.35,40000.0,8.075,8.1145,8.075,8.0976,40000.0
2005-09-21 15:00:00,14.35,14.36,14.31,14.31,15200.0,8.0976,8.1032,8.075,8.075,15200.0
2005-09-21 15:05:00,14.32,14.32,14.29,14.31,20200.0,8.0806,8.0806,8.0637,8.075,20200.0
2005-09-21 15:10:00,14.31,14.32,14.28,14.31,39600.0,8.075,8.0806,8.0581,8.075,39600.0
2005-09-21 15:15:00,14.3,14.31,14.29,14.3,29600.0,8.0694,8.075,8.0637,8.0694,29600.0
2005-09-21 15:20:00,14.31,14.31,14.29,14.3,50400.0,8.075,8.075,8.0637,8.0694,50400.0
2005-09-21 15:25:00,14.3,14.31,14.29,14.3,79600.0,8.0694,8.075,8.0637,8.0694,79600.0
2005-09-21 15:30:00,14.31,14.31,14.28,14.29,135000.0,8.075,8.075,8.0581,8.0637,135000.0
2005-09-21 15:35:00,14.29,14.33,14.29,14.31,49800.0,8.0637,8.0863,8.0637,8.075,49800.0
2005-09-21 15:40:00,14.31,14.34,14.31,14.33,37600.0,8.075,8.0919,8.075,8.0863,37600.0
2005-09-21 15:45:00,14.33,14.34,14.31,14.32,75400.0,8.0863,8.0919,8.075,8.0806,75400.0
2005-09-21 15:50:00,14.33,14.35,14.32,14.33,61400.0,8.0863,8.0976,8.0806,8.0863,61400.0
2005-09-21 15:55:00,14.32,14.33,14.29,14.31,129600.0,8.0806,8.0863,8.0637,8.075,129600.0
2005-09-22 09:30:00,14.27,14.36,14.18,14.34,132000.0,8.0524,8.1032,8.0016,8.0919,132000.0
2005-09-22 09:35:00,14.35,14.35,14.24,14.24,121000.0,8.0976,8.0976,8.0355,8.0355,121000.0
2005-09-22 09:40:00,14.25,14.27,14.18,14.19,113000.0,8.0411,8.0524,8.0016,8.0073,113000.0
2005-09-22 09:45:00,14.2,14.25,14.2,14.24,16800.0,8.0129,8.0411,8.0129,8.0355,16800.0
2005-09-22 09:50:00,14.23,14.26,14.22,14.25,22600.0,8.0299,8.0468,8.0242,8.0411,22600.0
2005-09-22 09:55:00,14.24,14.28,14.24,14.26,20800.0,8.0355,8.0581,8.0355,8.0468,20800.0
2005-09-22 10:00:00,14.27,14.33,14.24,14.29,59400.0,8.0524,8.0863,8.0355,8.0637,59400.0
2005-09-22 10:05:00,14.3,14.31,14.28,14.28,14800.0,8.0694,8.075,8.0581,8.0581,14800.0
2005-09-22 10:10:00,14.28,14.33,14.28,14.29,56600.0,8.0581,8.0863,8.0581,8.0637,56600.0
2005-09-22 10:15:00,14.29,14.3,14.25,14.28,254200.0,8.0637,8.0694,8.0411,8.0581,254200.0
2005-09-22 10:20:00,14.28,14.33,14.27,14.33,40000.0,8.0581,8.0863,8.0524,8.0863,40000.0
2005-09-22 10:25:00,14.31,14.31,14.26,14.29,39400.0,8.075,8.075,8.0468,8.0637,39400.0
2005-09-22 10:30:00,14.29,14.31,14.26,14.3,31800.0,8.0637,8.075,8.0468,8.0694,31800.0
2005-09-22 10:35:00,14.3,14.32,14.28,14.29,36200.0,8.0694,8.0806,8.0581,8.0637,36200.0
2005-09-22 10:40:00,14.29,14.3,14.27,14.28,45400.0,8.0637,8.0694,8.0524,8.0581,45400.0
2005-09-22 10:45:00,14.28,14.28,14.24,14.24,21600.0,8.0581,8.0581,8.0355,8.0355,21600.0
2005-09-22 10:50:00,14.24,14.24,14.23,14.24,13800.0,8.0355,8.0355,8.0299,8.0355,13800.0
2005-09-22 10:55:00,14.24,14.24,14.23,14.24,30000.0,8.0355,8.0355,8.0299,8.0355,30000.0
2005-09-22 11:00:00,14.24,14.3,14.24,14.24,50800.0,8.0355,8.0694,8.0355,8.0355,50800.0
2005-09-22 11:05:00,14.24,14.26,14.24,14.24,39600.0,8.0355,8.0468,8.0355,8.0355,39600.0
2005-09-22 11:10:00,14.24,14.27,14.22,14.27,33600.0,8.0355,8.0524,8.0242,8.0524,33600.0
2005-09-22 11:15:00,14.27,14.27,14.22,14.27,24800.0,8.0524,8.0524,8.0242,8.0524,24800.0
2005-09-22 11:20:00,14.27,14.3,14.27,14.3,9000.0,8.0524,8.0694,8.0524,8.0694,9000.0
2005-09-22 11:25:00,14.3,14.31,14.26,14.28,21600.0,8.0694,8.075,8.0468,8.0581,21600.0
2005-09-22 11:30:00,14.28,14.29,14.26,14.28,54200.0,8.0581,8.0637,8.0468,8.0581,54200.0
2005-09-22 11:35:00,14.28,14.28,14.24,14.25,16600.0,8.0581,8.0581,8.0355,8.0411,16600.0
2005-09-22 11:40:00,14.26,14.26,14.24,14.24,11600.0,8.0468,8.0468,8.0355,8.0355,11600.0
2005-09-22 11:45:00,14.24,14.24,14.22,14.23,7800.0,8.0355,8.0355,8.0242,8.0299,7800.0
2005-09-22 11:50:00,14.23,14.24,14.22,14.23,9600.0,8.0299,8.0355,8.0242,8.0299,9600.0
2005-09-22 11:55:00,14.23,14.24,14.23,14.24,10800.0,8.0299,8.0355,8.0299,8.0355,10800.0
2005-09-22 12:00:00,14.24,14.24,14.22,14.23,35400.0,8.0355,8.0355,8.0242,8.0299,35400.0
2005-09-22 12:05:00,14.23,14.23,14.22,14.22,89400.0,8.0299,8.0299,8.0242,8.0242,89400.0
2005-09-22 12:10:00,14.22,14.22,14.2,14.2,75600.0,8.0242,8.0242,8.0129,8.0129,75600.0
2005-09-22 12:15:00,14.2,14.2,14.18,14.18,13200.0,8.0129,8.0129,8.0016,8.0016,13200.0
2005-09-22 12:20:00,14.18,14.19,14.18,14.19,9800.0,8.0016,8.0073,8.0016,8.0073,9800.0
2005-09-22 12:25:00,14.19,14.2,14.18,14.19,17000.0,8.0073,8.0129,8.0016,8.0073,17000.0
2005-09-22 12:30:00,14.19,14.19,14.18,14.18,14200.0,8.0073,8.0073,8.0016,8.0016,14200.0
2005-09-22 12:35:00,14.19,14.22,14.18,14.21,10000.0,8.0073,8.0242,8.0016,8.0186,10000.0
2005-09-22 12:40:00,14.2,14.21,14.19,14.21,7000.0,8.0129,8.0186,8.0073,8.0186,7000.0
2005-09-22 12:45:00,14.21,14.22,14.2,14.21,8600.0,8.0186,8.0242,8.0129,8.0186,8600.0
2005-09-22 12:50:00,14.2,14.21,14.19,14.2,9600.0,8.0129,8.0186,8.0073,8.0129,9600.0
2005-09-22 12:55:00,14.21,14.22,14.2,14.22,13400.0,8.0186,8.0242,8.0129,8.0242,13400.0
2005-09-22 13:00:00,14.22,14.22,14.2,14.21,8600.0,8.0242,8.0242,8.0129,8.0186,8600.0
2005-09-22 13:05:00,14.21,14.22,14.2,14.22,2800.0,8.0186,8.0242,8.0129,8.0242,2800.0
2005-09-22 13:10:00,14.21,14.25,14.21,14.25,30800.0,8.0186,8.0411,8.0186,8.0411,30800.0
2005-09-22 13:15:00,14.25,14.26,14.24,14.25,16800.0,8.0411,8.0468,8.0355,8.0411,16800.0
2005-09-22 13:20:00,14.25,14.25,14.22,14.24,13800.0,8.0411,8.0411,8.0242,8.0355,13800.0
2005-09-22 13:25:00,14.25,14.25,14.2,14.2,20000.0,8.0411,8.0411,8.0129,8.0129,20000.0
2005-09-22 13:30:00,14.2,14.22,14.2,14.22,15800.0,8.0129,8.0242,8.0129,8.0242,15800.0
2005-09-22 13:35:00,14.22,14.25,14.22,14.25,18800.0,8.0242,8.0411,8.0242,8.0411,18800.0
2005-09-22 13:40:00,14.25,14.28,14.25,14.25,86400.0,8.0411,8.0581,8.0411,8.0411,86400.0
2005-09-22 13:45:00,14.27,14.29,14.27,14.28,25600.0,8.0524,8.0637,8.0524,8.0581,25600.0
2005-09-22 13:50:00,14.28,14.31,14.27,14.27,233000.0,8.0581,8.075,8.0524,8.0524,233000.0
2005-09-22 13:55:00,14.27,14.28,14.26,14.27,14800.0,8.0524,8.0581,8.0468,8.0524,14800.0
2005-09-22 14:00:00,14.28,14.31,14.28,14.31,23600.0,8.0581,8.075,8.0581,8.075,23600.0
2005-09-22 14:05:00,14.3,14.31,14.29,14.29,19800.0,8.0694,8.075,8.0637,8.0637,19800.0
2005-09-22 14:10:00,14.29,14.29,14.26,14.26,30600.0,8.0637,8.0637,8.0468,8.0468,30600.0
2005-09-22 14:15:00,14.26,14.3,14.26,14.29,38800.0,8.0468,8.0694,8.0468,8.0637,38800.0
2005-09-22 14:20:00,14.29,14.32,14.29,14.31,48200.0,8.0637,8.0806,8.0637,8.075,48200.0
2005-09-22 14:25:00,14.31,14.31,14.28,14.28,8000.0,8.075,8.075,8.0581,8.0581,8000.0
2005-09-22 14:30:00,14.28,14.28,14.27,14.27,20800.0,8.0581,8.0581,8.0524,8.0524,20800.0
2005-09-22 14:35:00,14.27,14.28,14.27,14.28,10800.0,8.0524,8.0581,8.0524,8.0581,10800.0
2005-09-22 14:40:00,14.28,14.28,14.27,14.28,9800.0,8.0581,8.0581,8.0524,8.0581,9800.0
2005-09-22 14:45:00,14.28,14.29,14.27,14.28,20400.0,8.0581,8.0637,8.0524,8.0581,20400.0
2005-09-22 14:50:00,14.28,14.28,14.26,14.27,13000.0,8.0581,8.0581,8.0468,8.0524,13000.0
2005-09-22 14:55:00,14.27,14.27,14.23,14.23,11400.0,8.0524,8.0524,8.0299,8.0299,11400.0
2005-09-22 15:00:00,14.24,14.24,14.22,14.22,8400.0,8.0355,8.0355,8.0242,8.0242,8400.0
2005-09-22 15:05:00,14.22,14.33,14.22,14.28,128000.0,8.0242,8.0863,8.0242,8.0581,128000.0
2005-09-22 15:10:00,14.28,14.32,14.27,14.31,19400.0,8.0581,8.0806,8.0524,8.075,19400.0
2005-09-22 15:15:00,14.31,14.32,14.3,14.3,179800.0,8.075,8.0806,8.0694,8.0694,179800.0
2005-09-22 15:20:00,14.31,14.36,14.31,14.36,40000.0,8.075,8.1032,8.075,8.1032,40000.0
2005-09-22 15:25:00,14.36,14.38,14.35,14.37,49200.0,8.1032,8.1145,8.0976,8.1089,49200.0
2005-09-22 15:30:00,14.36,14.36,14.33,14.35,84200.0,8.1032,8.1032,8.0863,8.0976,84200.0
2005-09-22 15:35:00,14.35,14.37,14.33,14.36,25200.0,8.0976,8.1089,8.0863,8.1032,25200.0
2005-09-22 15:40:00,14.36,14.36,14.35,14.36,14400.0,8.1032,8.1032,8.0976,8.1032,14400.0
2005-09-22 15:45:00,14.36,14.36,14.35,14.36,70800.0,8.1032,8.1032,8.0976,8.1032,70800.0
2005-09-22 15:50:00,14.36,14.36,14.33,14.33,35000.0,8.1032,8.1032,8.0863,8.0863,35000.0
2005-09-22 15:55:00,14.33,14.36,14.31,14.31,216400.0,8.0863,8.1032,8.075,8.075,216400.0
2005-09-23 09:30:00,14.31,14.35,14.29,14.3,60400.0,8.075,8.0976,8.0637,8.0694,60400.0
2005-09-23 09:35:00,14.3,14.31,14.3,14.31,20000.0,8.0694,8.075,8.0694,8.075,20000.0
2005-09-23 09:40:00,14.31,14.31,14.27,14.3,18000.0,8.075,8.075,8.0524,8.0694,18000.0
2005-09-23 09:45:00,14.29,14.32,14.29,14.31,18200.0,8.0637,8.0806,8.0637,8.075,18200.0
2005-09-23 09:50:00,14.31,14.31,14.27,14.29,32200.0,8.075,8.075,8.0524,8.0637,32200.0
2005-09-23 09:55:00,14.29,14.29,14.24,14.25,73800.0,8.0637,8.0637,8.0355,8.0411,73800.0
2005-09-23 10:00:00,14.24,14.34,14.24,14.31,29400.0,8.0355,8.0919,8.0355,8.075,29400.0
2005-09-23 10:05:00,14.31,14.31,14.28,14.3,21800.0,8.075,8.075,8.0581,8.0694,21800.0
2005-09-23 10:10:00,14.31,14.31,14.28,14.29,18600.0,8.075,8.075,8.0581,8.0637,18600.0
2005-09-23 10:15:00,14.29,14.29,14.26,14.29,35600.0,8.0637,8.0637,8.0468,8.0637,35600.0
2005-09-23 10:20:00,14.3,14.31,14.28,14.29,17000.0,8.0694,8.075,8.0581,8.0637,17000.0
2005-09-23 10:25:00,14.3,14.36,14.28,14.35,142200.0,8.0694,8.1032,8.0581,8.0976,142200.0
2005-09-23 10:30:00,14.35,14.35,14.3,14.31,7600.0,8.0976,8.0976,8.0694,8.075,7600.0
2005-09-23 10:35:00,14.3,14.3,14.28,14.29,10200.0,8.0694,8.0694,8.0581,8.0637,10200.0
2005-09-23 10:40:00,14.28,14.31,14.27,14.3,48400.0,8.0581,8.075,8.0524,8.0694,48400.0
2005-09-23 10:45:00,14.3,14.31,14.29,14.3,26600.0,8.0694,8.075,8.0637,8.0694,26600.0
2005-09-23 10:50:00,14.3,14.31,14.3,14.3,9600.0,8.0694,8.075,8.0694,8.0694,9600.0
2005-09-23 10:55:00,14.3,14.33,14.3,14.33,83400.0,8.0694,8.0863,8.0694,8.0863,83400.0
2005-09-23 11:00:00,14.33,14.34,14.33,14.34,16200.0,8.0863,8.0919,8.0863,8.0919,16200.0
2005-09-23 11:05:00,14.33,14.33,14.31,14.31,21600.0,8.0863,8.0863,8.075,8.075,21600.0
2005-09-23 11:10:00,14.31,14.33,14.31,14.31,39800.0,8.075,8.0863,8.075,8.075,39800.0
2005-09-23 11:15:00,14.32,14.34,14.31,14.34,8800.0,8.0806,8.0919,8.075,8.0919,8800.0
2005-09-23 11:20:00,14.35,14.38,14.34,14.37,35000.0,8.0976,8.1145,8.0919,8.1089,35000.0
2005-09-23 11:25:00,14.38,14.38,14.35,14.37,39600.0,8.1145,8.1145,8.0976,8.1089,39600.0
2005-09-23 11:30:00,14.37,14.4,14.36,14.4,38600.0,8.1089,8.1258,8.1032,8.1258,38600.0
2005-09-23 11:35:00,14.4,14.45,14.4,14.43,64200.0,8.1258,8.154,8.1258,8.1427,64200.0
2005-09-23 11:40:00,14.44,14.45,14.42,14.42,27200.0,8.1484,8.154,8.1371,8.1371,27200.0
2005-09-23 11:45:00,14.43,14.43,14.42,14.43,21600.0,8.1427,8.1427,8.1371,8.1427,21600.0
2005-09-23 11:50:00,14.43,14.43,14.42,14.42,14000.0,8.1427,8.1427,8.1371,8.1371,14000.0
2005-09-23 11:55:00,14.42,14.43,14.42,14.43,4600.0,8.1371,8.1427,8.1371,8.1427,4600.0
2005-09-23 12:00:00,14.43,14.43,14.42,14.42,9600.0,8.1427,8.1427,8.1371,8.1371,9600.0
2005-09-23 12:05:00,14.42,14.43,14.41,14.43,35200.0,8.1371,8.1427,8.1314,8.1427,35200.0
2005-09-23 12:10:00,14.43,14.43,14.42,14.42,27600.0,8.1427,8.1427,8.1371,8.1371,27600.0
2005-09-23 12:15:00,14.42,14.43,14.42,14.42,5200.0,8.1371,8.1427,8.1371,8.1371,5200.0
2005-09-23 12:20:00,14.42,14.43,14.42,14.42,3600.0,8.1371,8.1427,8.1371,8.1371,3600.0
2005-09-23 12:25:00,14.43,14.44,14.43,14.43,35400.0,8.1427,8.1484,8.1427,8.1427,35400.0
2005-09-23 12:30:00,14.42,14.43,14.4,14.4,57200.0,8.1371,8.1427,8.1258,8.1258,57200.0
2005-09-23 12:35:00,14.4,14.4,14.38,14.4,18400.0,8.1258,8.1258,8.1145,8.1258,18400.0
2005-09-23 12:40:00,14.4,14.42,14.4,14.42,7000.0,8.1258,8.1371,8.1258,8.1371,7000.0
2005-09-23 12:45:00,14.42,14.42,14.42,14.42,1200.0,8.1371,8.1371,8.1371,8.1371,1200.0
2005-09-23 12:50:00,14.42,14.42,14.4,14.41,7600.0,8.1371,8.1371,8.1258,8.1314,7600.0
2005-09-23 12:55:00,14.41,14.42,14.4,14.42,5400.0,8.1314,8.1371,8.1258,8.1371,5400.0
2005-09-23 13:00:00,14.42,14.43,14.42,14.43,11600.0,8.1371,8.1427,8.1371,8.1427,11600.0
2005-09-23 13:05:00,14.43,14.47,14.43,14.47,32600.0,8.1427,8.1653,8.1427,8.1653,32600.0
2005-09-23 13:10:00,14.47,14.51,14.47,14.47,45400.0,8.1653,8.1879,8.1653,8.1653,45400.0
2005-09-23 13:15:00,14.48,14.49,14.47,14.49,20600.0,8.1709,8.1766,8.1653,8.1766,20600.0
2005-09-23 13:20:00,14.49,14.49,14.49,14.49,12200.0,8.1766,8.1766,8.1766,8.1766,12200.0
2005-09-23 13:25:00,14.49,14.51,14.49,14.5,28200.0,8.1766,8.1879,8.1766,8.1822,28200.0
2005-09-23 13:30:00,14.51,14.55,14.49,14.53,55000.0,8.1879,8.2104,8.1766,8.1991,55000.0
2005-09-23 13:35:00,14.54,14.56,14.53,14.56,25200.0,8.2048,8.2161,8.1991,8.2161,25200.0
2005-09-23 13:40:00,14.56,14.58,14.56,14.58,25600.0,8.2161,8.2274,8.2161,8.2274,25600.0
2005-09-23 13:45:00,14.58,14.63,14.58,14.61,60200.0,8.2274,8.2556,8.2274,8.2443,60200.0
2005-09-23 13:50:00,14.61,14.65,14.6,14.64,39600.0,8.2443,8.2669,8.2386,8.2612,39600.0
2005-09-23 13:55:00,14.63,14.67,14.63,14.67,32400.0,8.2556,8.2781,8.2556,8.2781,32400.0
2005-09-23 14:00:00,14.67,14.68,14.64,14.65,23800.0,8.2781,8.2838,8.2612,8.2669,23800.0
2005-09-23 14:05:00,14.65,14.69,14.64,14.69,24400.0,8.2669,8.2894,8.2612,8.2894,24400.0
2005-09-23 14:10:00,14.68,14.69,14.66,14.66,45600.0,8.2838,8.2894,8.2725,8.2725,45600.0
2005-09-23 14:15:00,14.66,14.66,14.58,14.61,69600.0,8.2725,8.2725,8.2274,8.2443,69600.0
2005-09-23 14:20:00,14.61,14.65,14.61,14.65,28400.0,8.2443,8.2669,8.2443,8.2669,28400.0
2005-09-23 14:25:00,14.65,14.65,14.62,14.63,7800.0,8.2669,8.2669,8.2499,8.2556,7800.0
2005-09-23 14:30:00,14.63,14.63,14.6,14.63,47200.0,8.2556,8.2556,8.2386,8.2556,47200.0
2005-09-23 14:35:00,14.63,14.64,14.62,14.64,14400.0,8.2556,8.2612,8.2499,8.2612,14400.0
2005-09-23 14:40:00,14.64,14.65,14.62,14.65,29200.0,8.2612,8.2669,8.2499,8.2669,29200.0
2005-09-23 14:45:00,14.65,14.65,14.63,14.63,26600.0,8.2669,8.2669,8.2556,8.2556,26600.0
2005-09-23 14:50:00,14.64,14.64,14.62,14.62,31400.0,8.2612,8.2612,8.2499,8.2499,31400.0
2005-09-23 14:55:00,14.62,14.63,14.57,14.58,161000.0,8.2499,8.2556,8.2217,8.2274,161000.0
2005-09-23 15:00:00,14.58,14.58,14.57,14.58,26400.0,8.2274,8.2274,8.2217,8.2274,26400.0
2005-09-23 15:05:00,14.57,14.59,14.57,14.58,27400.0,8.2217,8.233,8.2217,8.2274,27400.0
2005-09-23 15:10:00,14.58,14.58,14.55,14.55,20000.0,8.2274,8.2274,8.2104,8.2104,20000.0
2005-09-23 15:15:00,14.55,14.56,14.53,14.56,19800.0,8.2104,8.2161,8.1991,8.2161,19800.0
2005-09-23 15:20:00,14.56,14.56,14.55,14.55,43600.0,8.2161,8.2161,8.2104,8.2104,43600.0
2005-09-23 15:25:00,14.55,14.58,14.55,14.55,35200.0,8.2104,8.2274,8.2104,8.2104,35200.0
2005-09-23 15:30:00,14.55,14.56,14.52,14.53,106400.0,8.2104,8.2161,8.1935,8.1991,106400.0
2005-09-23 15:35:00,14.53,14.53,14.5,14.51,92400.0,8.1991,8.1991,8.1822,8.1879,92400.0
2005-09-23 15:40:00,14.51,14.51,14.49,14.5,66600.0,8.1879,8.1879,8.1766,8.1822,66600.0
2005-09-23 15:45:00,14.5,14.52,14.49,14.5,91800.0,8.1822,8.1935,8.1766,8.1822,91800.0
2005-09-23 15:50:00,14.5,14.54,14.49,14.51,157000.0,8.1822,8.2048,8.1766,8.1879,157000.0
2005-09-23 15:55:00,14.5,14.5,14.49,14.49,99600.0,8.1822,8.1822,8.1766,8.1766,99600.0
2005-09-26 09:30:00,14.53,14.58,14.5,14.52,75600.0,8.1991,8.2274,8.1822,8.1935,75600.0
2005-09-26 09:35:00,14.51,14.53,14.47,14.49,73600.0,8.1879,8.1991,8.1653,8.1766,73600.0
2005-09-26 09:40:00,14.47,14.49,14.4,14.47,44000.0,8.1653,8.1766,8.1258,8.1653,44000.0
2005-09-26 09:45:00,14.46,14.49,14.45,14.49,31600.0,8.1596,8.1766,8.154,8.1766,31600.0
2005-09-26 09:50:00,14.49,14.49,14.45,14.47,38800.0,8.1766,8.1766,8.154,8.1653,38800.0
2005-09-26 09:55:00,14.47,14.48,14.44,14.45,42000.0,8.1653,8.1709,8.1484,8.154,42000.0
2005-09-26 10:00:00,14.46,14.47,14.43,14.45,26600.0,8.1596,8.1653,8.1427,8.154,26600.0
2005-09-26 10:05:00,14.44,14.49,14.44,14.49,20600.0,8.1484,8.1766,8.1484,8.1766,20600.0
2005-09-26 10:10:00,14.48,14.49,14.46,14.47,32800.0,8.1709,8.1766,8.1596,8.1653,32800.0
2005-09-26 10:15:00,14.48,14.49,14.46,14.47,19800.0,8.1709,8.1766,8.1596,8.1653,19800.0
2005-09-26 10:20:00,14.46,14.5,14.46,14.49,29000.0,8.1596,8.1822,8.1596,8.1766,29000.0
2005-09-26 10:25:00,14.49,14.52,14.47,14.49,25000.0,8.1766,8.1935,8.1653,8.1766,25000.0
2005-09-26 10:30:00,14.48,14.54,14.48,14.54,185800.0,8.1709,8.2048,8.1709,8.2048,185800.0
2005-09-26 10:35:00,14.55,14.56,14.52,14.52,45800.0,8.2104,8.2161,8.1935,8.1935,45800.0
2005-09-26 10:40:00,14.53,14.53,14.47,14.51,54600.0,8.1991,8.1991,8.1653,8.1879,54600.0
2005-09-26 10:45:00,14.51,14.54,14.47,14.51,15800.0,8.1879,8.2048,8.1653,8.1879,15800.0
2005-09-26 10:50:00,14.51,14.52,14.47,14.5,15200.0,8.1879,8.1935,8.1653,8.1822,15200.0
2005-09-26 10:55:00,14.51,14.53,14.5,14.52,14800.0,8.1879,8.1991,8.1822,8.1935,14800.0
2005-09-26 11:00:00,14.54,14.55,14.53,14.55,9000.0,8.2048,8.2104,8.1991,8.2104,9000.0
2005-09-26 11:05:00,14.55,14.56,14.53,14.56,9200.0,8.2104,8.2161,8.1991,8.2161,9200.0
2005-09-26 11:10:00,14.57,14.58,14.56,14.58,8200.0,8.2217,8.2274,8.2161,8.2274,8200.0
2005-09-26 11:15:00,14.57,14.6,14.56,14.58,7600.0,8.2217,8.2386,8.2161,8.2274,7600.0
2005-09-26 11:20:00,14.58,14.6,14.58,14.59,15600.0,8.2274,8.2386,8.2274,8.233,15600.0
2005-09-26 11:25:00,14.59,14.6,14.55,14.56,8200.0,8.233,8.2386,8.2104,8.2161,8200.0
2005-09-26 11:30:00,14.56,14.56,14.54,14.54,15400.0,8.2161,8.2161,8.2048,8.2048,15400.0
2005-09-26 11:35:00,14.54,14.54,14.51,14.52,11000.0,8.2048,8.2048,8.1879,8.1935,11000.0
2005-09-26 11:40:00,14.52,14.53,14.51,14.52,5000.0,8.1935,8.1991,8.1879,8.1935,5000.0
2005-09-26 11:45:00,14.52,14.52,14.49,14.51,12800.0,8.1935,8.1935,8.1766,8.1879,12800.0
2005-09-26 11:50:00,14.51,14.52,14.49,14.52,22400.0,8.1879,8.1935,8.1766,8.1935,22400.0
2005-09-26 11:55:00,14.51,14.52,14.49,14.51,3400.0,8.1879,8.1935,8.1766,8.1879,3400.0
2005-09-26 12:00:00,14.51,14.53,14.51,14.52,3800.0,8.1879,8.1991,8.1879,8.1935,3800.0
2005-09-26 12:05:00,14.52,14.56,14.52,14.56,6400.0,8.1935,8.2161,8.1935,8.2161,6400.0
2005-09-26 12:10:00,14.55,14.61,14.55,14.59,17000.0,8.2104,8.2443,8.2104,8.233,17000.0
2005-09-26 12:15:00,14.6,14.62,14.57,14.57,44200.0,8.2386,8.2499,8.2217,8.2217,44200.0
2005-09-26 12:20:00,14.56,14.6,14.56,14.59,19200.0,8.2161,8.2386,8.2161,8.233,19200.0
2005-09-26 12:25:00,14.59,14.59,14.57,14.58,3000.0,8.233,8.233,8.2217,8.2274,3000.0
2005-09-26 12:30:00,14.56,14.56,14.54,14.56,8000.0,8.2161,8.2161,8.2048,8.2161,8000.0
2005-09-26 12:35:00,14.56,14.57,14.56,14.56,3600.0,8.2161,8.2217,8.2161,8.2161,3600.0
2005-09-26 12:40:00,14.56,14.56,14.56,14.56,2800.0,8.2161,8.2161,8.2161,8.2161,2800.0
2005-09-26 12:45:00,14.56,14.56,14.51,14.52,28200.0,8.2161,8.2161,8.1879,8.1935,28200.0
2005-09-26 12:50:00,14.52,14.54,14.51,14.53,6200.0,8.1935,8.2048,8.1879,8.1991,6200.0
2005-09-26 12:55:00,14.54,14.56,14.53,14.56,4000.0,8.2048,8.2161,8.1991,8.2161,4000.0
2005-09-26 13:00:00,14.56,14.57,14.56,14.56,2000.0,8.2161,8.2217,8.2161,8.2161,2000.0
2005-09-26 13:05:00,14.56,14.56,14.56,14.56,1000.0,8.2161,8.2161,8.2161,8.2161,1000.0
2005-09-26 13:10:00,14.55,14.55,14.54,14.54,3400.0,8.2104,8.2104,8.2048,8.2048,3400.0
2005-09-26 13:15:00,14.54,14.54,14.47,14.47,17000.0,8.2048,8.2048,8.1653,8.1653,17000.0
2005-09-26 13:20:00,14.48,14.49,14.47,14.49,34000.0,8.1709,8.1766,8.1653,8.1766,34000.0
2005-09-26 13:25:00,14.49,14.53,14.49,14.51,21400.0,8.1766,8.1991,8.1766,8.1879,21400.0
2005-09-26 13:30:00,14.51,14.51,14.49,14.49,16400.0,8.1879,8.1879,8.1766,8.1766,16400.0
2005-09-26 13:35:00,14.49,14.51,14.47,14.51,24800.0,8.1766,8.1879,8.1653,8.1879,24800.0
2005-09-26 13:40:00,14.51,14.54,14.49,14.53,10600.0,8.1879,8.2048,8.1766,8.1991,10600.0
2005-09-26 13:45:00,14.54,14.54,14.52,14.53,12800.0,8.2048,8.2048,8.1935,8.1991,12800.0
2005-09-26 13:50:00,14.53,14.54,14.51,14.52,20200.0,8.1991,8.2048,8.1879,8.1935,20200.0
2005-09-26 13:55:00,14.52,14.53,14.51,14.51,11200.0,8.1935,8.1991,8.1879,8.1879,11200.0
2005-09-26 14:00:00,14.51,14.51,14.49,14.5,34000.0,8.1879,8.1879,8.1766,8.1822,34000.0
2005-09-26 14:05:00,14.5,14.53,14.49,14.49,41200.0,8.1822,8.1991,8.1766,8.1766,41200.0
2005-09-26 14:10:00,14.51,14.51,14.49,14.5,40800.0,8.1879,8.1879,8.1766,8.1822,40800.0
2005-09-26 14:15:00,14.5,14.5,14.46,14.46,65000.0,8.1822,8.1822,8.1596,8.1596,65000.0
2005-09-26 14:20:00,14.46,14.47,14.44,14.45,14200.0,8.1596,8.1653,8.1484,8.154,14200.0
2005-09-26 14:25:00,14.45,14.46,14.44,14.44,8800.0,8.154,8.1596,8.1484,8.1484,8800.0
2005-09-26 14:30:00,14.44,14.45,14.43,14.43,26400.0,8.1484,8.154,8.1427,8.1427,26400.0
2005-09-26 14:35:00,14.43,14.45,14.41,14.42,10600.0,8.1427,8.154,8.1314,8.1371,10600.0
2005-09-26 14:40:00,14.42,14.42,14.37,14.37,34400.0,8.1371,8.1371,8.1089,8.1089,34400.0
2005-09-26 14:45:00,14.38,14.42,14.38,14.42,14400.0,8.1145,8.1371,8.1145,8.1371,14400.0
2005-09-26 14:50:00,14.42,14.43,14.42,14.43,6400.0,8.1371,8.1427,8.1371,8.1427,6400.0
2005-09-26 14:55:00,14.42,14.45,14.41,14.45,8000.0,8.1371,8.154,8.1314,8.154,8000.0
2005-09-26 15:00:00,14.44,14.44,14.43,14.43,9400.0,8.1484,8.1484,8.1427,8.1427,9400.0
2005-09-26 15:05:00,14.43,14.43,14.43,14.43,4200.0,8.1427,8.1427,8.1427,8.1427,4200.0
2005-09-26 15:10:00,14.43,14.44,14.43,14.43,12200.0,8.1427,8.1484,8.1427,8.1427,12200.0
2005-09-26 15:15:00,14.43,14.44,14.43,14.44,8600.0,8.1427,8.1484,8.1427,8.1484,8600.0
2005-09-26 15:20:00,14.44,14.45,14.44,14.44,11400.0,8.1484,8.154,8.1484,8.1484,11400.0
2005-09-26 15:25:00,14.44,14.44,14.41,14.42,17400.0,8.1484,8.1484,8.1314,8.1371,17400.0
2005-09-26 15:30:00,14.42,14.45,14.42,14.45,42800.0,8.1371,8.154,8.1371,8.154,42800.0
2005-09-26 15:35:00,14.45,14.45,14.45,14.45,17000.0,8.154,8.154,8.154,8.154,17000.0
2005-09-26 15:40:00,14.45,14.46,14.45,14.46,25400.0,8.154,8.1596,8.154,8.1596,25400.0
2005-09-26 15:45:00,14.46,14.48,14.45,14.46,29000.0,8.1596,8.1709,8.154,8.1596,29000.0
2005-09-26 15:50:00,14.46,14.48,14.44,14.44,31000.0,8.1596,8.1709,8.1484,8.1484,31000.0
2005-09-26 15:55:00,14.45,14.47,14.44,14.47,73000.0,8.154,8.1653,8.1484,8.1653,73000.0
2005-09-27 09:30:00,14.5,14.53,14.43,14.44,45000.0,8.1822,8.1991,8.1427,8.1484,45000.0
2005-09-27 09:35:00,14.43,14.43,14.24,14.25,57600.0,8.1427,8.1427,8.0355,8.0411,57600.0
2005-09-27 09:40:00,14.25,14.26,14.23,14.25,79600.0,8.0411,8.0468,8.0299,8.0411,79600.0
2005-09-27 09:45:00,14.25,14.27,14.18,14.22,68400.0,8.0411,8.0524,8.0016,8.0242,68400.0
2005-09-27 09:50:00,14.22,14.24,14.2,14.24,46400.0,8.0242,8.0355,8.0129,8.0355,46400.0
2005-09-27 09:55:00,14.25,14.27,14.22,14.24,38600.0,8.0411,8.0524,8.0242,8.0355,38600.0
2005-09-27 10:00:00,14.24,14.24,14.16,14.18,62800.0,8.0355,8.0355,7.9903,8.0016,62800.0
2005-09-27 10:05:00,14.19,14.22,14.13,14.13,124800.0,8.0073,8.0242,7.9734,7.9734,124800.0
2005-09-27 10:10:00,14.13,14.63,14.13,14.15,50400.0,7.9734,8.2556,7.9734,7.9847,50400.0
2005-09-27 10:15:00,14.15,14.16,14.13,14.15,59600.0,7.9847,7.9903,7.9734,7.9847,59600.0
2005-09-27 10:20:00,14.15,14.63,14.13,14.15,43200.0,7.9847,8.2556,7.9734,7.9847,43200.0
2005-09-27 10:25:00,14.16,14.16,14.14,14.15,15600.0,7.9903,7.9903,7.9791,7.9847,15600.0
2005-09-27 10:30:00,14.15,14.17,14.14,14.15,51400.0,7.9847,7.996,7.9791,7.9847,51400.0
2005-09-27 10:35:00,14.15,14.15,14.14,14.14,68000.0,7.9847,7.9847,7.9791,7.9791,68000.0
2005-09-27 10:40:00,14.14,14.15,14.12,14.12,101800.0,7.9791,7.9847,7.9678,7.9678,101800.0
2005-09-27 10:45:00,14.12,14.13,14.09,14.09,72000.0,7.9678,7.9734,7.9508,7.9508,72000.0
2005-09-27 10:50:00,14.09,14.09,14.05,14.05,53800.0,7.9508,7.9508,7.9283,7.9283,53800.0
2005-09-27 10:55:00,14.05,14.09,14.05,14.06,42000.0,7.9283,7.9508,7.9283,7.9339,42000.0
2005-09-27 11:00:00,14.06,14.06,14.03,14.04,77000.0,7.9339,7.9339,7.917,7.9226,77000.0
2005-09-27 11:05:00,14.04,14.07,14.04,14.07,16800.0,7.9226,7.9396,7.9226,7.9396,16800.0
2005-09-27 11:10:00,14.06,14.08,14.06,14.06,31800.0,7.9339,7.9452,7.9339,7.9339,31800.0
2005-09-27 11:15:00,14.05,14.06,14.03,14.03,14200.0,7.9283,7.9339,7.917,7.917,14200.0
2005-09-27 11:20:00,14.04,14.06,14.03,14.05,19000.0,7.9226,7.9339,7.917,7.9283,19000.0
2005-09-27 11:25:00,14.06,14.09,14.06,14.09,74400.0,7.9339,7.9508,7.9339,7.9508,74400.0
2005-09-27 11:30:00,14.09,14.1,14.06,14.06,32200.0,7.9508,7.9565,7.9339,7.9339,32200.0
2005-09-27 11:35:00,14.06,14.12,14.06,14.12,15200.0,7.9339,7.9678,7.9339,7.9678,15200.0
2005-09-27 11:40:00,14.12,14.13,14.12,14.13,24000.0,7.9678,7.9734,7.9678,7.9734,24000.0
2005-09-27 11:45:00,14.13,14.14,14.1,14.13,82800.0,7.9734,7.9791,7.9565,7.9734,82800.0
2005-09-27 11:50:00,14.13,14.13,14.12,14.12,20200.0,7.9734,7.9734,7.9678,7.9678,20200.0
2005-09-27 11:55:00,14.12,14.15,14.09,14.15,90800.0,7.9678,7.9847,7.9508,7.9847,90800.0
2005-09-27 12:00:00,14.15,14.18,14.15,14.15,40000.0,7.9847,8.0016,7.9847,7.9847,40000.0
2005-09-27 12:05:00,14.17,14.21,14.16,14.2,94200.0,7.996,8.0186,7.9903,8.0129,94200.0
2005-09-27 12:10:00,14.2,14.21,14.18,14.2,45000.0,8.0129,8.0186,8.0016,8.0129,45000.0
2005-09-27 12:15:00,14.21,14.22,14.2,14.22,24200.0,8.0186,8.0242,8.0129,8.0242,24200.0
2005-09-27 12:20:00,14.2,14.22,14.2,14.21,139200.0,8.0129,8.0242,8.0129,8.0186,139200.0
2005-09-27 12:25:00,14.22,14.22,14.21,14.22,19200.0,8.0242,8.0242,8.0186,8.0242,19200.0
2005-09-27 12:30:00,14.21,14.22,14.19,14.21,84600.0,8.0186,8.0242,8.0073,8.0186,84600.0
2005-09-27 12:35:00,14.21,14.23,14.21,14.22,19000.0,8.0186,8.0299,8.0186,8.0242,19000.0
2005-09-27 12:40:00,14.23,14.24,14.23,14.24,6200.0,8.0299,8.0355,8.0299,8.0355,6200.0
2005-09-27 12:45:00,14.24,14.27,14.23,14.27,41600.0,8.0355,8.0524,8.0299,8.0524,41600.0
2005-09-27 12:50:00,14.26,14.27,14.26,14.26,8800.0,8.0468,8.0524,8.0468,8.0468,8800.0
2005-09-27 12:55:00,14.26,14.27,14.25,14.25,15800.0,8.0468,8.0524,8.0411,8.0411,15800.0
2005-09-27 13:00:00,14.26,14.26,14.22,14.22,28200.0,8.0468,8.0468,8.0242,8.0242,28200.0
2005-09-27 13:05:00,14.22,14.22,14.21,14.21,21200.0,8.0242,8.0242,8.0186,8.0186,21200.0
2005-09-27 13:10:00,14.21,14.22,14.2,14.22,27600.0,8.0186,8.0242,8.0129,8.0242,27600.0
2005-09-27 13:15:00,14.22,14.22,14.21,14.21,18400.0,8.0242,8.0242,8.0186,8.0186,18400.0
2005-09-27 13:20:00,14.21,14.21,14.15,14.17,59600.0,8.0186,8.0186,7.9847,7.996,59600.0
2005-09-27 13:25:00,14.17,14.24,14.17,14.24,33400.0,7.996,8.0355,7.996,8.0355,33400.0
2005-09-27 13:30:00,14.24,14.24,14.21,14.22,78200.0,8.0355,8.0355,8.0186,8.0242,78200.0
2005-09-27 13:35:00,14.22,14.26,14.22,14.26,16200.0,8.0242,8.0468,8.0242,8.0468,16200.0
2005-09-27 13:40:00,14.26,14.27,14.24,14.24,30400.0,8.0468,8.0524,8.0355,8.0355,30400.0
2005-09-27 13:45:00,14.24,14.24,14.22,14.22,18200.0,8.0355,8.0355,8.0242,8.0242,18200.0
2005-09-27 13:50:00,14.22,14.25,14.21,14.24,33400.0,8.0242,8.0411,8.0186,8.0355,33400.0
2005-09-27 13:55:00,14.24,14.25,14.23,14.25,19200.0,8.0355,8.0411,8.0299,8.0411,19200.0
2005-09-27 14:00:00,14.25,14.29,14.25,14.29,31200.0,8.0411,8.0637,8.0411,8.0637,31200.0
2005-09-27 14:05:00,14.28,14.29,14.27,14.28,14600.0,8.0581,8.0637,8.0524,8.0581,14600.0
2005-09-27 14:10:00,14.28,14.31,14.28,14.29,23000.0,8.0581,8.075,8.0581,8.0637,23000.0
2005-09-27 14:15:00,14.29,14.3,14.28,14.28,29800.0,8.0637,8.0694,8.0581,8.0581,29800.0
2005-09-27 14:20:00,14.28,14.28,14.28,14.28,14600.0,8.0581,8.0581,8.0581,8.0581,14600.0
2005-09-27 14:25:00,14.28,14.28,14.25,14.27,23800.0,8.0581,8.0581,8.0411,8.0524,23800.0
2005-09-27 14:30:00,14.27,14.3,14.27,14.3,33600.0,8.0524,8.0694,8.0524,8.0694,33600.0
2005-09-27 14:35:00,14.29,14.3,14.29,14.29,28600.0,8.0637,8.0694,8.0637,8.0637,28600.0
2005-09-27 14:40:00,14.3,14.31,14.29,14.3,36800.0,8.0694,8.075,8.0637,8.0694,36800.0
2005-09-27 14:45:00,14.3,14.31,14.3,14.3,67600.0,8.0694,8.075,8.0694,8.0694,67600.0
2005-09-27 14:50:00,14.3,14.3,14.27,14.27,57400.0,8.0694,8.0694,8.0524,8.0524,57400.0
2005-09-27 14:55:00,14.27,14.31,14.27,14.29,83400.0,8.0524,8.075,8.0524,8.0637,83400.0
2005-09-27 15:00:00,14.3,14.31,14.29,14.3,31600.0,8.0694,8.075,8.0637,8.0694,31600.0
2005-09-27 15:05:00,14.3,14.31,14.29,14.29,38800.0,8.0694,8.075,8.0637,8.0637,38800.0
2005-09-27 15:10:00,14.29,14.32,14.29,14.29,49000.0,8.0637,8.0806,8.0637,8.0637,49000.0
2005-09-27 15:15:00,14.29,14.3,14.27,14.28,17400.0,8.0637,8.0694,8.0524,8.0581,17400.0
2005-09-27 15:20:00,14.28,14.29,14.27,14.29,18000.0,8.0581,8.0637,8.0524,8.0637,18000.0
2005-09-27 15:25:00,14.28,14.31,14.26,14.31,89000.0,8.0581,8.075,8.0468,8.075,89000.0
2005-09-27 15:30:00,14.31,14.31,14.29,14.3,134600.0,8.075,8.075,8.0637,8.0694,134600.0
2005-09-27 15:35:00,14.3,14.31,14.28,14.3,53200.0,8.0694,8.075,8.0581,8.0694,53200.0
2005-09-27 15:40:00,14.3,14.31,14.29,14.31,100800.0,8.0694,8.075,8.0637,8.075,100800.0
2005-09-27 15:45:00,14.31,14.31,14.29,14.3,63600.0,8.075,8.075,8.0637,8.0694,63600.0
2005-09-27 15:50:00,14.3,14.31,14.26,14.27,138600.0,8.0694,8.075,8.0468,8.0524,138600.0
2005-09-27 15:55:00,14.27,14.29,14.26,14.26,138400.0,8.0524,8.0637,8.0468,8.0468,138400.0
2005-09-28 09:30:00,14.27,14.33,14.27,14.33,90600.0,8.0524,8.0863,8.0524,8.0863,90600.0
2005-09-28 09:35:00,14.33,14.38,14.32,14.36,54000.0,8.0863,8.1145,8.0806,8.1032,54000.0
2005-09-28 09:40:00,14.37,14.4,14.34,14.4,18000.0,8.1089,8.1258,8.0919,8.1258,18000.0
2005-09-28 09:45:00,14.38,14.4,14.35,14.36,38800.0,8.1145,8.1258,8.0976,8.1032,38800.0
2005-09-28 09:50:00,14.36,14.4,14.36,14.4,19600.0,8.1032,8.1258,8.1032,8.1258,19600.0
2005-09-28 09:55:00,14.4,14.43,14.4,14.43,31400.0,8.1258,8.1427,8.1258,8.1427,31400.0
2005-09-28 10:00:00,14.43,14.47,14.4,14.4,45200.0,8.1427,8.1653,8.1258,8.1258,45200.0
2005-09-28 10:05:00,14.4,14.42,14.39,14.4,54800.0,8.1258,8.1371,8.1201,8.1258,54800.0
2005-09-28 10:10:00,14.4,14.4,14.38,14.38,15400.0,8.1258,8.1258,8.1145,8.1145,15400.0
2005-09-28 10:15:00,14.38,14.4,14.37,14.4,40000.0,8.1145,8.1258,8.1089,8.1258,40000.0
2005-09-28 10:20:00,14.41,14.45,14.4,14.45,77800.0,8.1314,8.154,8.1258,8.154,77800.0
2005-09-28 10:25:00,14.45,14.47,14.43,14.45,37200.0,8.154,8.1653,8.1427,8.154,37200.0
2005-09-28 10:30:00,14.45,14.5,14.45,14.46,61200.0,8.154,8.1822,8.154,8.1596,61200.0
2005-09-28 10:35:00,14.46,14.46,14.43,14.45,42200.0,8.1596,8.1596,8.1427,8.154,42200.0
2005-09-28 10:40:00,14.45,14.45,14.38,14.38,33800.0,8.154,8.154,8.1145,8.1145,33800.0
2005-09-28 10:45:00,14.38,14.41,14.38,14.4,38200.0,8.1145,8.1314,8.1145,8.1258,38200.0
2005-09-28 10:50:00,14.4,14.44,14.4,14.42,20600.0,8.1258,8.1484,8.1258,8.1371,20600.0
2005-09-28 10:55:00,14.42,14.42,14.38,14.39,4000.0,8.1371,8.1371,8.1145,8.1201,4000.0
2005-09-28 11:00:00,14.4,14.42,14.38,14.38,6600.0,8.1258,8.1371,8.1145,8.1145,6600.0
2005-09-28 11:05:00,14.38,14.39,14.38,14.38,9400.0,8.1145,8.1201,8.1145,8.1145,9400.0
2005-09-28 11:10:00,14.38,14.38,14.36,14.36,6600.0,8.1145,8.1145,8.1032,8.1032,6600.0
2005-09-28 11:15:00,14.35,14.37,14.34,14.34,12200.0,8.0976,8.1089,8.0919,8.0919,12200.0
2005-09-28 11:20:00,14.34,14.35,14.34,14.35,5200.0,8.0919,8.0976,8.0919,8.0976,5200.0
2005-09-28 11:25:00,14.35,14.38,14.35,14.37,32800.0,8.0976,8.1145,8.0976,8.1089,32800.0
2005-09-28 11:30:00,14.37,14.38,14.36,14.36,12400.0,8.1089,8.1145,8.1032,8.1032,12400.0
2005-09-28 11:35:00,14.37,14.38,14.37,14.38,18000.0,8.1089,8.1145,8.1089,8.1145,18000.0
2005-09-28 11:40:00,14.37,14.37,14.35,14.35,17800.0,8.1089,8.1089,8.0976,8.0976,17800.0
2005-09-28 11:45:00,14.35,14.37,14.35,14.36,18400.0,8.0976,8.1089,8.0976,8.1032,18400.0
2005-09-28 11:50:00,14.36,14.38,14.35,14.37,20400.0,8.1032,8.1145,8.0976,8.1089,20400.0
2005-09-28 11:55:00,14.38,14.38,14.37,14.37,2600.0,8.1145,8.1145,8.1089,8.1089,2600.0
2005-09-28 12:00:00,14.37,14.37,14.37,14.37,9000.0,8.1089,8.1089,8.1089,8.1089,9000.0
2005-09-28 12:05:00,14.38,14.38,14.35,14.36,4600.0,8.1145,8.1145,8.0976,8.1032,4600.0
2005-09-28 12:10:00,14.35,14.35,14.32,14.33,33400.0,8.0976,8.0976,8.0806,8.0863,33400.0
2005-09-28 12:15:00,14.33,14.34,14.3,14.33,23600.0,8.0863,8.0919,8.0694,8.0863,23600.0
2005-09-28 12:20:00,14.33,14.33,14.3,14.31,21800.0,8.0863,8.0863,8.0694,8.075,21800.0
2005-09-28 12:25:00,14.31,14.33,14.31,14.33,11600.0,8.075,8.0863,8.075,8.0863,11600.0
2005-09-28 12:30:00,14.33,14.34,14.33,14.33,11200.0,8.0863,8.0919,8.0863,8.0863,11200.0
2005-09-28 12:35:00,14.33,14.33,14.33,14.33,15200.0,8.0863,8.0863,8.0863,8.0863,15200.0
2005-09-28 12:40:00,14.33,14.36,14.33,14.36,18600.0,8.0863,8.1032,8.0863,8.1032,18600.0
2005-09-28 12:45:00,14.36,14.37,14.36,14.36,12200.0,8.1032,8.1089,8.1032,8.1032,12200.0
2005-09-28 12:50:00,14.36,14.37,14.35,14.35,5200.0,8.1032,8.1089,8.0976,8.0976,5200.0
2005-09-28 12:55:00,14.35,14.36,14.34,14.36,3800.0,8.0976,8.1032,8.0919,8.1032,3800.0
2005-09-28 13:00:00,14.35,14.35,14.33,14.33,13800.0,8.0976,8.0976,8.0863,8.0863,13800.0
2005-09-28 13:05:00,14.33,14.35,14.31,14.31,16000.0,8.0863,8.0976,8.075,8.075,16000.0
2005-09-28 13:10:00,14.31,14.31,14.31,14.31,21600.0,8.075,8.075,8.075,8.075,21600.0
2005-09-28 13:15:00,14.31,14.31,14.31,14.31,46200.0,8.075,8.075,8.075,8.075,46200.0
2005-09-28 13:20:00,14.31,14.31,14.24,14.26,214600.0,8.075,8.075,8.0355,8.0468,214600.0
2005-09-28 13:25:00,14.26,14.26,14.23,14.23,13000.0,8.0468,8.0468,8.0299,8.0299,13000.0
2005-09-28 13:30:00,14.24,14.24,14.17,14.17,48400.0,8.0355,8.0355,7.996,7.996,48400.0
2005-09-28 13:35:00,14.17,14.22,14.17,14.21,15600.0,7.996,8.0242,7.996,8.0186,15600.0
2005-09-28 13:40:00,14.21,14.21,14.17,14.18,11200.0,8.0186,8.0186,7.996,8.0016,11200.0
2005-09-28 13:45:00,14.18,14.23,14.18,14.22,34800.0,8.0016,8.0299,8.0016,8.0242,34800.0
2005-09-28 13:50:00,14.22,14.26,14.22,14.26,12200.0,8.0242,8.0468,8.0242,8.0468,12200.0
2005-09-28 13:55:00,14.26,14.27,14.24,14.26,8000.0,8.0468,8.0524,8.0355,8.0468,8000.0
2005-09-28 14:00:00,14.27,14.31,14.27,14.3,7800.0,8.0524,8.075,8.0524,8.0694,7800.0
2005-09-28 14:05:00,14.3,14.3,14.29,14.29,4400.0,8.0694,8.0694,8.0637,8.0637,4400.0
2005-09-28 14:10:00,14.3,14.36,14.3,14.32,20600.0,8.0694,8.1032,8.0694,8.0806,20600.0
2005-09-28 14:15:00,14.33,14.33,14.29,14.3,15600.0,8.0863,8.0863,8.0637,8.0694,15600.0
2005-09-28 14:20:00,14.3,14.31,14.29,14.31,37200.0,8.0694,8.075,8.0637,8.075,37200.0
2005-09-28 14:25:00,14.31,14.37,14.3,14.35,34200.0,8.075,8.1089,8.0694,8.0976,34200.0
2005-09-28 14:30:00,14.35,14.37,14.31,14.35,41000.0,8.0976,8.1089,8.075,8.0976,41000.0
2005-09-28 14:35:00,14.35,14.35,14.31,14.34,16200.0,8.0976,8.0976,8.075,8.0919,16200.0
2005-09-28 14:40:00,14.34,14.4,14.34,14.38,34000.0,8.0919,8.1258,8.0919,8.1145,34000.0
2005-09-28 14:45:00,14.38,14.38,14.33,14.35,17800.0,8.1145,8.1145,8.0863,8.0976,17800.0
2005-09-28 14:50:00,14.35,14.35,14.33,14.34,28800.0,8.0976,8.0976,8.0863,8.0919,28800.0
2005-09-28 14:55:00,14.35,14.38,14.35,14.36,11600.0,8.0976,8.1145,8.0976,8.1032,11600.0
2005-09-28 15:00:00,14.36,14.38,14.33,14.34,17800.0,8.1032,8.1145,8.0863,8.0919,17800.0
2005-09-28 15:05:00,14.34,14.35,14.33,14.35,10800.0,8.0919,8.0976,8.0863,8.0976,10800.0
2005-09-28 15:10:00,14.35,14.35,14.33,14.33,8200.0,8.0976,8.0976,8.0863,8.0863,8200.0
2005-09-28 15:15:00,14.33,14.36,14.33,14.35,30000.0,8.0863,8.1032,8.0863,8.0976,30000.0
2005-09-28 15:20:00,14.35,14.36,14.34,14.35,13400.0,8.0976,8.1032,8.0919,8.0976,13400.0
2005-09-28 15:25:00,14.35,14.35,14.33,14.34,19200.0,8.0976,8.0976,8.0863,8.0919,19200.0
2005-09-28 15:30:00,14.34,14.35,14.33,14.34,35200.0,8.0919,8.0976,8.0863,8.0919,35200.0
2005-09-28 15:35:00,14.34,14.34,14.3,14.31,34600.0,8.0919,8.0919,8.0694,8.075,34600.0
2005-09-28 15:40:00,14.31,14.31,14.28,14.28,26200.0,8.075,8.075,8.0581,8.0581,26200.0
2005-09-28 15:45:00,14.28,14.29,14.26,14.27,35600.0,8.0581,8.0637,8.0468,8.0524,35600.0
2005-09-28 15:50:00,14.27,14.27,14.26,14.26,46600.0,8.0524,8.0524,8.0468,8.0468,46600.0
2005-09-28 15:55:00,14.26,14.27,14.24,14.26,119000.0,8.0468,8.0524,8.0355,8.0468,119000.0
2005-09-29 09:30:00,14.22,14.29,14.21,14.24,61800.0,8.0242,8.0637,8.0186,8.0355,61800.0
2005-09-29 09:35:00,14.24,14.24,14.18,14.19,40000.0,8.0355,8.0355,8.0016,8.0073,40000.0
2005-09-29 09:40:00,14.19,14.22,14.18,14.22,30800.0,8.0073,8.0242,8.0016,8.0242,30800.0
2005-09-29 09:45:00,14.2,14.22,14.2,14.21,44600.0,8.0129,8.0242,8.0129,8.0186,44600.0
2005-09-29 09:50:00,14.21,14.35,14.2,14.35,265000.0,8.0186,8.0976,8.0129,8.0976,265000.0
2005-09-29 09:55:00,14.35,14.37,14.34,14.36,35000.0,8.0976,8.1089,8.0919,8.1032,35000.0
2005-09-29 10:00:00,14.36,14.4,14.28,14.34,62600.0,8.1032,8.1258,8.0581,8.0919,62600.0
2005-09-29 10:05:00,14.34,14.45,14.33,14.45,29600.0,8.0919,8.154,8.0863,8.154,29600.0
2005-09-29 10:10:00,14.45,14.46,14.4,14.4,43800.0,8.154,8.1596,8.1258,8.1258,43800.0
2005-09-29 10:15:00,14.4,14.47,14.4,14.47,38800.0,8.1258,8.1653,8.1258,8.1653,38800.0
2005-09-29 10:20:00,14.46,14.49,14.45,14.48,37200.0,8.1596,8.1766,8.154,8.1709,37200.0
2005-09-29 10:25:00,14.49,14.58,14.49,14.57,56800.0,8.1766,8.2274,8.1766,8.2217,56800.0
2005-09-29 10:30:00,14.56,14.56,14.48,14.54,34800.0,8.2161,8.2161,8.1709,8.2048,34800.0
2005-09-29 10:35:00,14.52,14.57,14.52,14.56,30800.0,8.1935,8.2217,8.1935,8.2161,30800.0
2005-09-29 10:40:00,14.58,14.59,14.56,14.59,22800.0,8.2274,8.233,8.2161,8.233,22800.0
2005-09-29 10:45:00,14.58,14.58,14.52,14.52,41000.0,8.2274,8.2274,8.1935,8.1935,41000.0
2005-09-29 10:50:00,14.52,14.55,14.51,14.51,42000.0,8.1935,8.2104,8.1879,8.1879,42000.0
2005-09-29 10:55:00,14.51,14.54,14.5,14.5,31400.0,8.1879,8.2048,8.1822,8.1822,31400.0
2005-09-29 11:00:00,14.51,14.53,14.5,14.52,34200.0,8.1879,8.1991,8.1822,8.1935,34200.0
2005-09-29 11:05:00,14.53,14.54,14.47,14.47,63600.0,8.1991,8.2048,8.1653,8.1653,63600.0
2005-09-29 11:10:00,14.48,14.54,14.46,14.53,26600.0,8.1709,8.2048,8.1596,8.1991,26600.0
2005-09-29 11:15:00,14.53,14.55,14.53,14.54,18800.0,8.1991,8.2104,8.1991,8.2048,18800.0
2005-09-29 11:20:00,14.55,14.6,14.54,14.6,23200.0,8.2104,8.2386,8.2048,8.2386,23200.0
2005-09-29 11:25:00,14.61,14.63,14.56,14.56,65000.0,8.2443,8.2556,8.2161,8.2161,65000.0
2005-09-29 11:30:00,14.56,14.61,14.56,14.61,47200.0,8.2161,8.2443,8.2161,8.2443,47200.0
2005-09-29 11:35:00,14.62,14.62,14.6,14.6,8200.0,8.2499,8.2499,8.2386,8.2386,8200.0
2005-09-29 11:40:00,14.61,14.68,14.61,14.68,83600.0,8.2443,8.2838,8.2443,8.2838,83600.0
2005-09-29 11:45:00,14.68,14.72,14.65,14.71,42600.0,8.2838,8.3064,8.2669,8.3007,42600.0
2005-09-29 11:50:00,14.7,14.81,14.65,14.79,100000.0,8.2951,8.3571,8.2669,8.3459,100000.0
2005-09-29 11:55:00,14.79,14.83,14.78,14.83,26000.0,8.3459,8.3684,8.3402,8.3684,26000.0
2005-09-29 12:00:00,14.83,14.87,14.81,14.83,65600.0,8.3684,8.391,8.3571,8.3684,65600.0
2005-09-29 12:05:00,14.84,14.85,14.78,14.81,48000.0,8.3741,8.3797,8.3402,8.3571,48000.0
2005-09-29 12:10:00,14.81,14.81,14.77,14.8,23800.0,8.3571,8.3571,8.3346,8.3515,23800.0
2005-09-29 12:15:00,14.77,14.77,14.74,14.76,32600.0,8.3346,8.3346,8.3176,8.3289,32600.0
2005-09-29 12:20:00,14.76,14.77,14.72,14.74,33200.0,8.3289,8.3346,8.3064,8.3176,33200.0
2005-09-29 12:25:00,14.74,14.74,14.69,14.74,31200.0,8.3176,8.3176,8.2894,8.3176,31200.0
2005-09-29 12:30:00,14.73,14.74,14.71,14.72,13000.0,8.312,8.3176,8.3007,8.3064,13000.0
2005-09-29 12:35:00,14.72,14.74,14.72,14.74,14400.0,8.3064,8.3176,8.3064,8.3176,14400.0
2005-09-29 12:40:00,14.74,14.78,14.74,14.78,23400.0,8.3176,8.3402,8.3176,8.3402,23400.0
2005-09-29 12:45:00,14.77,14.77,14.74,14.74,10400.0,8.3346,8.3346,8.3176,8.3176,10400.0
2005-09-29 12:50:00,14.74,14.74,14.73,14.74,6600.0,8.3176,8.3176,8.312,8.3176,6600.0
2005-09-29 12:55:00,14.74,14.76,14.73,14.74,10000.0,8.3176,8.3289,8.312,8.3176,10000.0
2005-09-29 13:00:00,14.74,14.8,14.74,14.79,15200.0,8.3176,8.3515,8.3176,8.3459,15200.0
2005-09-29 13:05:00,14.79,14.79,14.76,14.79,16600.0,8.3459,8.3459,8.3289,8.3459,16600.0
2005-09-29 13:10:00,14.79,14.82,14.78,14.81,26600.0,8.3459,8.3628,8.3402,8.3571,26600.0
2005-09-29 13:15:00,14.83,14.9,14.83,14.9,63000.0,8.3684,8.4079,8.3684,8.4079,63000.0
2005-09-29 13:20:00,14.9,14.91,14.87,14.91,44800.0,8.4079,8.4136,8.391,8.4136,44800.0
2005-09-29 13:25:00,14.91,14.92,14.86,14.87,15400.0,8.4136,8.4192,8.3854,8.391,15400.0
2005-09-29 13:30:00,14.87,14.94,14.87,14.9,46800.0,8.391,8.4305,8.391,8.4079,46800.0
2005-09-29 13:35:00,14.9,14.9,14.87,14.88,36200.0,8.4079,8.4079,8.391,8.3966,36200.0
2005-09-29 13:40:00,14.88,14.88,14.83,14.85,58200.0,8.3966,8.3966,8.3684,8.3797,58200.0
2005-09-29 13:45:00,14.85,14.88,14.78,14.84,70200.0,8.3797,8.3966,8.3402,8.3741,70200.0
2005-09-29 13:50:00,14.84,14.85,14.77,14.81,25600.0,8.3741,8.3797,8.3346,8.3571,25600.0
2005-09-29 13:55:00,14.8,14.81,14.78,14.8,24000.0,8.3515,8.3571,8.3402,8.3515,24000.0
2005-09-29 14:00:00,14.81,14.88,14.8,14.86,33400.0,8.3571,8.3966,8.3515,8.3854,33400.0
2005-09-29 14:05:00,14.85,14.85,14.77,14.8,28600.0,8.3797,8.3797,8.3346,8.3515,28600.0
2005-09-29 14:10:00,14.8,14.84,14.8,14.82,25600.0,8.3515,8.3741,8.3515,8.3628,25600.0
2005-09-29 14:15:00,14.82,14.82,14.78,14.78,7400.0,8.3628,8.3628,8.3402,8.3402,7400.0
2005-09-29 14:20:00,14.77,14.78,14.76,14.78,19000.0,8.3346,8.3402,8.3289,8.3402,19000.0
2005-09-29 14:25:00,14.78,14.8,14.77,14.78,42400.0,8.3402,8.3515,8.3346,8.3402,42400.0
2005-09-29 14:30:00,14.78,14.78,14.74,14.78,47400.0,8.3402,8.3402,8.3176,8.3402,47400.0
2005-09-29 14:35:00,14.78,14.78,14.74,14.75,26000.0,8.3402,8.3402,8.3176,8.3233,26000.0
2005-09-29 14:40:00,14.74,14.79,14.73,14.73,47400.0,8.3176,8.3459,8.312,8.312,47400.0
2005-09-29 14:45:00,14.72,14.75,14.72,14.72,45800.0,8.3064,8.3233,8.3064,8.3064,45800.0
2005-09-29 14:50:00,14.72,14.72,14.67,14.68,28600.0,8.3064,8.3064,8.2781,8.2838,28600.0
2005-09-29 14:55:00,14.68,14.74,14.67,14.72,32200.0,8.2838,8.3176,8.2781,8.3064,32200.0
2005-09-29 15:00:00,14.72,14.76,14.72,14.74,31000.0,8.3064,8.3289,8.3064,8.3176,31000.0
2005-09-29 15:05:00,14.74,14.74,14.72,14.74,16800.0,8.3176,8.3176,8.3064,8.3176,16800.0
2005-09-29 15:10:00,14.74,14.75,14.72,14.72,15400.0,8.3176,8.3233,8.3064,8.3064,15400.0
2005-09-29 15:15:00,14.72,14.8,14.72,14.8,36400.0,8.3064,8.3515,8.3064,8.3515,36400.0
2005-09-29 15:20:00,14.8,14.81,14.79,14.81,28400.0,8.3515,8.3571,8.3459,8.3571,28400.0
2005-09-29 15:25:00,14.81,14.81,14.8,14.81,27200.0,8.3571,8.3571,8.3515,8.3571,27200.0
2005-09-29 15:30:00,14.81,14.81,14.77,14.77,21400.0,8.3571,8.3571,8.3346,8.3346,21400.0
2005-09-29 15:35:00,14.77,14.78,14.74,14.74,34600.0,8.3346,8.3402,8.3176,8.3176,34600.0
2005-09-29 15:40:00,14.75,14.79,14.74,14.78,63000.0,8.3233,8.3459,8.3176,8.3402,63000.0
2005-09-29 15:45:00,14.78,14.79,14.77,14.77,58600.0,8.3402,8.3459,8.3346,8.3346,58600.0
2005-09-29 15:50:00,14.77,14.8,14.77,14.78,62800.0,8.3346,8.3515,8.3346,8.3402,62800.0
2005-09-29 15:55:00,14.78,14.81,14.78,14.81,144600.0,8.3402,8.3571,8.3402,8.3571,144600.0
2005-09-30 09:30:00,14.85,14.85,14.81,14.81,80800.0,8.3797,8.3797,8.3571,8.3571,80800.0
2005-09-30 09:35:00,14.81,14.84,14.81,14.83,80000.0,8.3571,8.3741,8.3571,8.3684,80000.0
2005-09-30 09:40:00,14.83,14.9,14.83,14.9,37600.0,8.3684,8.4079,8.3684,8.4079,37600.0
2005-09-30 09:45:00,14.9,14.9,14.86,14.9,38200.0,8.4079,8.4079,8.3854,8.4079,38200.0
2005-09-30 09:50:00,14.9,14.9,14.85,14.86,48800.0,8.4079,8.4079,8.3797,8.3854,48800.0
2005-09-30 09:55:00,14.86,14.95,14.84,14.93,32800.0,8.3854,8.4361,8.3741,8.4249,32800.0
2005-09-30 10:00:00,14.93,14.96,14.9,14.95,26000.0,8.4249,8.4418,8.4079,8.4361,26000.0
2005-09-30 10:05:00,14.94,14.97,14.94,14.94,22000.0,8.4305,8.4474,8.4305,8.4305,22000.0
2005-09-30 10:10:00,14.94,14.97,14.92,14.97,25400.0,8.4305,8.4474,8.4192,8.4474,25400.0
2005-09-30 10:15:00,14.97,15.01,14.97,15.01,53000.0,8.4474,8.47,8.4474,8.47,53000.0
2005-09-30 10:20:00,15.01,15.06,15.0,15.06,50200.0,8.47,8.4982,8.4644,8.4982,50200.0
2005-09-30 10:25:00,15.06,15.08,15.04,15.08,26400.0,8.4982,8.5095,8.4869,8.5095,26400.0
2005-09-30 10:30:00,15.08,15.08,15.0,15.0,25600.0,8.5095,8.5095,8.4644,8.4644,25600.0
2005-09-30 10:35:00,15.01,15.04,14.97,15.03,49800.0,8.47,8.4869,8.4474,8.4813,49800.0
2005-09-30 10:40:00,15.03,15.1,15.03,15.08,61400.0,8.4813,8.5208,8.4813,8.5095,61400.0
2005-09-30 10:45:00,15.1,15.11,15.09,15.11,34800.0,8.5208,8.5264,8.5151,8.5264,34800.0
2005-09-30 10:50:00,15.11,15.12,15.1,15.11,27800.0,8.5264,8.5321,8.5208,8.5264,27800.0
2005-09-30 10:55:00,15.11,15.13,15.11,15.13,36400.0,8.5264,8.5377,8.5264,8.5377,36400.0
2005-09-30 11:00:00,15.13,15.13,15.11,15.12,59000.0,8.5377,8.5377,8.5264,8.5321,59000.0
2005-09-30 11:05:00,15.13,15.15,15.12,15.14,31600.0,8.5377,8.549,8.5321,8.5434,31600.0
2005-09-30 11:10:00,15.14,15.15,15.13,15.13,14600.0,8.5434,8.549,8.5377,8.5377,14600.0
2005-09-30 11:15:00,15.13,15.13,15.13,15.13,31600.0,8.5377,8.5377,8.5377,8.5377,31600.0
2005-09-30 11:20:00,15.13,15.13,15.11,15.11,21400.0,8.5377,8.5377,8.5264,8.5264,21400.0
2005-09-30 11:25:00,15.11,15.11,15.1,15.11,18000.0,8.5264,8.5264,8.5208,8.5264,18000.0
2005-09-30 11:30:00,15.11,15.13,15.11,15.13,34200.0,8.5264,8.5377,8.5264,8.5377,34200.0
2005-09-30 11:35:00,15.13,15.13,15.11,15.12,16200.0,8.5377,8.5377,8.5264,8.5321,16200.0
2005-09-30 11:40:00,15.12,15.12,15.12,15.12,7000.0,8.5321,8.5321,8.5321,8.5321,7000.0
2005-09-30 11:45:00,15.12,15.12,15.1,15.1,31000.0,8.5321,8.5321,8.5208,8.5208,31000.0
2005-09-30 11:50:00,15.1,15.1,15.07,15.08,20200.0,8.5208,8.5208,8.5039,8.5095,20200.0
2005-09-30 11:55:00,15.08,15.09,15.08,15.08,28600.0,8.5095,8.5151,8.5095,8.5095,28600.0
2005-09-30 12:00:00,15.08,15.08,15.08,15.08,4400.0,8.5095,8.5095,8.5095,8.5095,4400.0
2005-09-30 12:05:00,15.08,15.09,15.08,15.08,20600.0,8.5095,8.5151,8.5095,8.5095,20600.0
2005-09-30 12:10:00,15.09,15.09,15.08,15.08,6000.0,8.5151,8.5151,8.5095,8.5095,6000.0
2005-09-30 12:15:00,15.08,15.11,15.07,15.11,44200.0,8.5095,8.5264,8.5039,8.5264,44200.0
2005-09-30 12:20:00,15.1,15.11,15.1,15.11,8600.0,8.5208,8.5264,8.5208,8.5264,8600.0
2005-09-30 12:25:00,15.11,15.11,15.1,15.11,15600.0,8.5264,8.5264,8.5208,8.5264,15600.0
2005-09-30 12:30:00,15.1,15.11,15.1,15.11,19200.0,8.5208,8.5264,8.5208,8.5264,19200.0
2005-09-30 12:35:00,15.11,15.11,15.1,15.1,8200.0,8.5264,8.5264,8.5208,8.5208,8200.0
2005-09-30 12:40:00,15.11,15.13,15.11,15.12,28000.0,8.5264,8.5377,8.5264,8.5321,28000.0
2005-09-30 12:45:00,15.1,15.13,15.1,15.11,33400.0,8.5208,8.5377,8.5208,8.5264,33400.0
2005-09-30 12:50:00,15.1,15.1,15.1,15.1,5000.0,8.5208,8.5208,8.5208,8.5208,5000.0
2005-09-30 12:55:00,15.09,15.1,15.08,15.08,7400.0,8.5151,8.5208,8.5095,8.5095,7400.0
2005-09-30 13:00:00,15.08,15.08,15.06,15.07,14400.0,8.5095,8.5095,8.4982,8.5039,14400.0
2005-09-30 13:05:00,15.08,15.08,15.06,15.07,14600.0,8.5095,8.5095,8.4982,8.5039,14600.0
2005-09-30 13:10:00,15.07,15.08,15.07,15.07,14800.0,8.5039,8.5095,8.5039,8.5039,14800.0
2005-09-30 13:15:00,15.06,15.07,15.05,15.05,14600.0,8.4982,8.5039,8.4926,8.4926,14600.0
2005-09-30 13:20:00,15.04,15.06,15.03,15.06,38000.0,8.4869,8.4982,8.4813,8.4982,38000.0
2005-09-30 13:25:00,15.05,15.07,15.05,15.06,13800.0,8.4926,8.5039,8.4926,8.4982,13800.0
2005-09-30 13:30:00,15.06,15.09,15.06,15.08,27000.0,8.4982,8.5151,8.4982,8.5095,27000.0
2005-09-30 13:35:00,15.08,15.08,15.08,15.08,9400.0,8.5095,8.5095,8.5095,8.5095,9400.0
2005-09-30 13:40:00,15.08,15.09,15.08,15.08,25000.0,8.5095,8.5151,8.5095,8.5095,25000.0
2005-09-30 13:45:00,15.08,15.09,15.08,15.08,7600.0,8.5095,8.5151,8.5095,8.5095,7600.0
2005-09-30 13:50:00,15.08,15.08,15.08,15.08,10400.0,8.5095,8.5095,8.5095,8.5095,10400.0
2005-09-30 13:55:00,15.08,15.08,15.08,15.08,10000.0,8.5095,8.5095,8.5095,8.5095,10000.0
2005-09-30 14:00:00,15.08,15.08,15.08,15.08,22000.0,8.5095,8.5095,8.5095,8.5095,22000.0
2005-09-30 14:05:00,15.08,15.09,15.08,15.09,20400.0,8.5095,8.5151,8.5095,8.5151,20400.0
2005-09-30 14:10:00,15.09,15.09,15.09,15.09,14200.0,8.5151,8.5151,8.5151,8.5151,14200.0
2005-09-30 14:15:00,15.09,15.09,15.08,15.08,21400.0,8.5151,8.5151,8.5095,8.5095,21400.0
2005-09-30 14:20:00,15.09,15.1,15.09,15.09,15200.0,8.5151,8.5208,8.5151,8.5151,15200.0
2005-09-30 14:25:00,15.09,15.09,15.08,15.09,34000.0,8.5151,8.5151,8.5095,8.5151,34000.0
2005-09-30 14:30:00,15.09,15.11,15.09,15.1,30800.0,8.5151,8.5264,8.5151,8.5208,30800.0
2005-09-30 14:35:00,15.1,15.13,15.1,15.11,32800.0,8.5208,8.5377,8.5208,8.5264,32800.0
2005-09-30 14:40:00,15.11,15.11,15.1,15.11,34000.0,8.5264,8.5264,8.5208,8.5264,34000.0
2005-09-30 14:45:00,15.1,15.1,15.09,15.1,19400.0,8.5208,8.5208,8.5151,8.5208,19400.0
2005-09-30 14:50:00,15.1,15.1,15.08,15.08,35400.0,8.5208,8.5208,8.5095,8.5095,35400.0
2005-09-30 14:55:00,15.08,15.09,15.08,15.09,22800.0,8.5095,8.5151,8.5095,8.5151,22800.0
2005-09-30 15:00:00,15.09,15.1,15.08,15.09,32400.0,8.5151,8.5208,8.5095,8.5151,32400.0
2005-09-30 15:05:00,15.09,15.1,15.09,15.09,23200.0,8.5151,8.5208,8.5151,8.5151,23200.0
2005-09-30 15:10:00,15.09,15.09,15.06,15.06,43200.0,8.5151,8.5151,8.4982,8.4982,43200.0
2005-09-30 15:15:00,15.06,15.06,15.05,15.06,25400.0,8.4982,8.4982,8.4926,8.4982,25400.0
2005-09-30 15:20:00,15.05,15.05,15.04,15.05,33000.0,8.4926,8.4926,8.4869,8.4926,33000.0
2005-09-30 15:25:00,15.05,15.06,15.05,15.05,15400.0,8.4926,8.4982,8.4926,8.4926,15400.0
2005-09-30 15:30:00,15.05,15.06,15.05,15.06,57600.0,8.4926,8.4982,8.4926,8.4982,57600.0
2005-09-30 15:35:00,15.06,15.06,15.03,15.03,40600.0,8.4982,8.4982,8.4813,8.4813,40600.0
2005-09-30 15:40:00,15.03,15.04,14.99,15.01,42800.0,8.4813,8.4869,8.4587,8.47,42800.0
2005-09-30 15:45:00,15.01,15.01,14.99,15.01,99800.0,8.47,8.47,8.4587,8.47,99800.0
2005-09-30 15:50:00,15.0,15.04,15.0,15.02,97200.0,8.4644,8.4869,8.4644,8.4756,97200.0
2005-09-30 15:55:00,15.02,15.06,15.01,15.06,177800.0,8.4756,8.4982,8.47,8.4982,177800.0
2005-10-03 09:30:00,15.1,15.2,15.06,15.19,97800.0,8.5208,8.5772,8.4982,8.5716,97800.0
2005-10-03 09:35:00,15.19,15.19,15.12,15.18,36600.0,8.5716,8.5716,8.5321,8.5659,36600.0
2005-10-03 09:40:00,15.18,15.2,15.15,15.18,40200.0,8.5659,8.5772,8.549,8.5659,40200.0
2005-10-03 09:45:00,15.18,15.18,15.16,15.17,55400.0,8.5659,8.5659,8.5546,8.5603,55400.0
2005-10-03 09:50:00,15.18,15.18,15.14,15.14,92600.0,8.5659,8.5659,8.5434,8.5434,92600.0
2005-10-03 09:55:00,15.14,15.14,15.1,15.13,74000.0,8.5434,8.5434,8.5208,8.5377,74000.0
2005-10-03 10:00:00,15.13,15.17,15.12,15.17,59400.0,8.5377,8.5603,8.5321,8.5603,59400.0
2005-10-03 10:05:00,15.17,15.18,15.16,15.17,36400.0,8.5603,8.5659,8.5546,8.5603,36400.0
2005-10-03 10:10:00,15.17,15.18,15.15,15.18,30400.0,8.5603,8.5659,8.549,8.5659,30400.0
2005-10-03 10:15:00,15.17,15.18,15.16,15.17,28800.0,8.5603,8.5659,8.5546,8.5603,28800.0
2005-10-03 10:20:00,15.17,15.19,15.17,15.19,23200.0,8.5603,8.5716,8.5603,8.5716,23200.0
2005-10-03 10:25:00,15.19,15.19,15.16,15.17,14800.0,8.5716,8.5716,8.5546,8.5603,14800.0
2005-10-03 10:30:00,15.17,15.18,15.15,15.18,18400.0,8.5603,8.5659,8.549,8.5659,18400.0
2005-10-03 10:35:00,15.18,15.2,15.17,15.2,22400.0,8.5659,8.5772,8.5603,8.5772,22400.0
2005-10-03 10:40:00,15.2,15.2,15.18,15.18,15800.0,8.5772,8.5772,8.5659,8.5659,15800.0
2005-10-03 10:45:00,15.18,15.2,15.17,15.19,11800.0,8.5659,8.5772,8.5603,8.5716,11800.0
2005-10-03 10:50:00,15.18,15.21,15.17,15.19,34200.0,8.5659,8.5829,8.5603,8.5716,34200.0
2005-10-03 10:55:00,15.19,15.19,15.15,15.16,25400.0,8.5716,8.5716,8.549,8.5546,25400.0
2005-10-03 11:00:00,15.16,15.17,15.15,15.17,21800.0,8.5546,8.5603,8.549,8.5603,21800.0
2005-10-03 11:05:00,15.17,15.17,15.16,15.16,37400.0,8.5603,8.5603,8.5546,8.5546,37400.0
2005-10-03 11:10:00,15.17,15.18,15.16,15.17,16000.0,8.5603,8.5659,8.5546,8.5603,16000.0
2005-10-03 11:15:00,15.15,15.18,15.15,15.18,20000.0,8.549,8.5659,8.549,8.5659,20000.0
2005-10-03 11:20:00,15.18,15.2,15.18,15.2,75600.0,8.5659,8.5772,8.5659,8.5772,75600.0
2005-10-03 11:25:00,15.2,15.22,15.2,15.22,34000.0,8.5772,8.5885,8.5772,8.5885,34000.0
2005-10-03 11:30:00,15.22,15.22,15.21,15.21,25400.0,8.5885,8.5885,8.5829,8.5829,25400.0
2005-10-03 11:35:00,15.21,15.21,15.2,15.21,23200.0,8.5829,8.5829,8.5772,8.5829,23200.0
2005-10-03 11:40:00,15.21,15.22,15.19,15.19,19200.0,8.5829,8.5885,8.5716,8.5716,19200.0
2005-10-03 11:45:00,15.19,15.2,15.19,15.19,6400.0,8.5716,8.5772,8.5716,8.5716,6400.0
2005-10-03 11:50:00,15.19,15.19,15.18,15.18,13200.0,8.5716,8.5716,8.5659,8.5659,13200.0
2005-10-03 11:55:00,15.19,15.2,15.18,15.18,18800.0,8.5716,8.5772,8.5659,8.5659,18800.0
2005-10-03 12:00:00,15.18,15.19,15.15,15.18,29800.0,8.5659,8.5716,8.549,8.5659,29800.0
2005-10-03 12:05:00,15.18,15.19,15.18,15.19,16600.0,8.5659,8.5716,8.5659,8.5716,16600.0
2005-10-03 12:10:00,15.19,15.19,15.18,15.18,9800.0,8.5716,8.5716,8.5659,8.5659,9800.0
2005-10-03 12:15:00,15.19,15.19,15.16,15.17,20000.0,8.5716,8.5716,8.5546,8.5603,20000.0
2005-10-03 12:20:00,15.17,15.17,15.13,15.14,56400.0,8.5603,8.5603,8.5377,8.5434,56400.0
2005-10-03 12:25:00,15.14,15.14,15.13,15.13,12400.0,8.5434,8.5434,8.5377,8.5377,12400.0
2005-10-03 12:30:00,15.13,15.13,15.12,15.13,16200.0,8.5377,8.5377,8.5321,8.5377,16200.0
2005-10-03 12:35:00,15.13,15.13,15.1,15.1,25600.0,8.5377,8.5377,8.5208,8.5208,25600.0
2005-10-03 12:40:00,15.1,15.13,15.1,15.13,12000.0,8.5208,8.5377,8.5208,8.5377,12000.0
2005-10-03 12:45:00,15.13,15.13,15.09,15.1,15200.0,8.5377,8.5377,8.5151,8.5208,15200.0
2005-10-03 12:50:00,15.11,15.11,15.1,15.1,7200.0,8.5264,8.5264,8.5208,8.5208,7200.0
2005-10-03 12:55:00,15.09,15.11,15.08,15.11,22200.0,8.5151,8.5264,8.5095,8.5264,22200.0
2005-10-03 13:00:00,15.11,15.11,15.1,15.11,13400.0,8.5264,8.5264,8.5208,8.5264,13400.0
2005-10-03 13:05:00,15.1,15.11,15.09,15.11,57000.0,8.5208,8.5264,8.5151,8.5264,57000.0
2005-10-03 13:10:00,15.11,15.13,15.1,15.1,12400.0,8.5264,8.5377,8.5208,8.5208,12400.0
2005-10-03 13:15:00,15.1,15.12,15.09,15.12,7800.0,8.5208,8.5321,8.5151,8.5321,7800.0
2005-10-03 13:20:00,15.12,15.13,15.12,15.13,9200.0,8.5321,8.5377,8.5321,8.5377,9200.0
2005-10-03 13:25:00,15.13,15.14,15.13,15.13,52000.0,8.5377,8.5434,8.5377,8.5377,52000.0
2005-10-03 13:30:00,15.13,15.15,15.13,15.14,89600.0,8.5377,8.549,8.5377,8.5434,89600.0
2005-10-03 13:35:00,15.13,15.14,15.13,15.13,22600.0,8.5377,8.5434,8.5377,8.5377,22600.0
2005-10-03 13:40:00,15.13,15.15,15.13,15.14,13400.0,8.5377,8.549,8.5377,8.5434,13400.0
2005-10-03 13:45:00,15.14,15.14,15.13,15.13,13200.0,8.5434,8.5434,8.5377,8.5377,13200.0
2005-10-03 13:50:00,15.13,15.14,15.13,15.14,40800.0,8.5377,8.5434,8.5377,8.5434,40800.0
2005-10-03 13:55:00,15.14,15.17,15.14,15.15,29000.0,8.5434,8.5603,8.5434,8.549,29000.0
2005-10-03 14:00:00,15.15,15.15,15.09,15.12,71000.0,8.549,8.549,8.5151,8.5321,71000.0
2005-10-03 14:05:00,15.12,15.13,15.12,15.12,30000.0,8.5321,8.5377,8.5321,8.5321,30000.0
2005-10-03 14:10:00,15.12,15.13,15.11,15.11,4400.0,8.5321,8.5377,8.5264,8.5264,4400.0
2005-10-03 14:15:00,15.11,15.12,15.08,15.11,22800.0,8.5264,8.5321,8.5095,8.5264,22800.0
2005-10-03 14:20:00,15.11,15.11,15.07,15.08,41000.0,8.5264,8.5264,8.5039,8.5095,41000.0
2005-10-03 14:25:00,15.08,15.1,15.06,15.1,23800.0,8.5095,8.5208,8.4982,8.5208,23800.0
2005-10-03 14:30:00,15.1,15.1,15.1,15.1,7400.0,8.5208,8.5208,8.5208,8.5208,7400.0
2005-10-03 14:35:00,15.1,15.11,15.09,15.11,33800.0,8.5208,8.5264,8.5151,8.5264,33800.0
2005-10-03 14:40:00,15.11,15.13,15.11,15.12,19000.0,8.5264,8.5377,8.5264,8.5321,19000.0
2005-10-03 14:45:00,15.13,15.13,15.12,15.13,71000.0,8.5377,8.5377,8.5321,8.5377,71000.0
2005-10-03 14:50:00,15.13,15.14,15.11,15.12,47600.0,8.5377,8.5434,8.5264,8.5321,47600.0
2005-10-03 14:55:00,15.12,15.13,15.12,15.12,33600.0,8.5321,8.5377,8.5321,8.5321,33600.0
2005-10-03 15:00:00,15.12,15.12,15.06,15.11,35800.0,8.5321,8.5321,8.4982,8.5264,35800.0
2005-10-03 15:05:00,15.11,15.13,15.09,15.11,68800.0,8.5264,8.5377,8.5151,8.5264,68800.0
2005-10-03 15:10:00,15.11,15.12,15.11,15.11,15400.0,8.5264,8.5321,8.5264,8.5264,15400.0
2005-10-03 15:15:00,15.11,15.11,15.07,15.1,85400.0,8.5264,8.5264,8.5039,8.5208,85400.0
2005-10-03 15:20:00,15.11,15.11,15.04,15.05,50000.0,8.5264,8.5264,8.4869,8.4926,50000.0
2005-10-03 15:25:00,15.05,15.05,14.99,15.02,47000.0,8.4926,8.4926,8.4587,8.4756,47000.0
2005-10-03 15:30:00,15.02,15.05,15.02,15.04,33400.0,8.4756,8.4926,8.4756,8.4869,33400.0
2005-10-03 15:35:00,15.04,15.06,15.04,15.04,64400.0,8.4869,8.4982,8.4869,8.4869,64400.0
2005-10-03 15:40:00,15.05,15.05,15.01,15.01,44800.0,8.4926,8.4926,8.47,8.47,44800.0
2005-10-03 15:45:00,15.02,15.02,15.01,15.01,23200.0,8.4756,8.4756,8.47,8.47,23200.0
2005-10-03 15:50:00,15.01,15.03,15.01,15.03,53400.0,8.47,8.4813,8.47,8.4813,53400.0
2005-10-03 15:55:00,15.03,15.03,15.02,15.03,93800.0,8.4813,8.4813,8.4756,8.4813,93800.0
2005-10-04 09:30:00,14.99,15.04,14.92,14.99,102400.0,8.4587,8.4869,8.4192,8.4587,102400.0
2005-10-04 09:35:00,14.97,14.99,14.9,14.99,40000.0,8.4474,8.4587,8.4079,8.4587,40000.0
2005-10-04 09:40:00,14.95,14.97,14.91,14.91,40200.0,8.4361,8.4474,8.4136,8.4136,40200.0
2005-10-04 09:45:00,14.91,14.92,14.87,14.9,63400.0,8.4136,8.4192,8.391,8.4079,63400.0
2005-10-04 09:50:00,14.89,14.9,14.86,14.88,27400.0,8.4023,8.4079,8.3854,8.3966,27400.0
2005-10-04 09:55:00,14.88,14.93,14.88,14.9,31200.0,8.3966,8.4249,8.3966,8.4079,31200.0
2005-10-04 10:00:00,14.9,14.93,14.88,14.88,22000.0,8.4079,8.4249,8.3966,8.3966,22000.0
2005-10-04 10:05:00,14.9,14.93,14.87,14.92,32000.0,8.4079,8.4249,8.391,8.4192,32000.0
2005-10-04 10:10:00,14.92,15.0,14.9,14.99,58600.0,8.4192,8.4644,8.4079,8.4587,58600.0
2005-10-04 10:15:00,15.0,15.05,14.97,14.97,73200.0,8.4644,8.4926,8.4474,8.4474,73200.0
2005-10-04 10:20:00,14.97,15.0,14.96,15.0,37200.0,8.4474,8.4644,8.4418,8.4644,37200.0
2005-10-04 10:25:00,15.0,15.0,14.97,15.0,31000.0,8.4644,8.4644,8.4474,8.4644,31000.0
2005-10-04 10:30:00,14.99,14.99,14.91,14.92,34200.0,8.4587,8.4587,8.4136,8.4192,34200.0
2005-10-04 10:35:00,14.93,14.93,14.9,14.9,20400.0,8.4249,8.4249,8.4079,8.4079,20400.0
2005-10-04 10:40:00,14.9,14.9,14.88,14.88,9000.0,8.4079,8.4079,8.3966,8.3966,9000.0
2005-10-04 10:45:00,14.89,14.9,14.88,14.9,26000.0,8.4023,8.4079,8.3966,8.4079,26000.0
2005-10-04 10:50:00,14.9,14.93,14.9,14.92,45000.0,8.4079,8.4249,8.4079,8.4192,45000.0
2005-10-04 10:55:00,14.92,14.92,14.86,14.9,60000.0,8.4192,8.4192,8.3854,8.4079,60000.0
2005-10-04 11:00:00,14.9,14.9,14.88,14.88,23200.0,8.4079,8.4079,8.3966,8.3966,23200.0
2005-10-04 11:05:00,14.88,14.9,14.85,14.85,27400.0,8.3966,8.4079,8.3797,8.3797,27400.0
2005-10-04 11:10:00,14.85,14.88,14.85,14.87,17200.0,8.3797,8.3966,8.3797,8.391,17200.0
2005-10-04 11:15:00,14.87,14.87,14.84,14.84,20400.0,8.391,8.391,8.3741,8.3741,20400.0
2005-10-04 11:20:00,14.85,14.85,14.82,14.82,17000.0,8.3797,8.3797,8.3628,8.3628,17000.0
2005-10-04 11:25:00,14.82,14.87,14.81,14.86,54600.0,8.3628,8.391,8.3571,8.3854,54600.0
2005-10-04 11:30:00,14.86,14.89,14.85,14.88,50800.0,8.3854,8.4023,8.3797,8.3966,50800.0
2005-10-04 11:35:00,14.88,14.89,14.86,14.89,50600.0,8.3966,8.4023,8.3854,8.4023,50600.0
2005-10-04 11:40:00,14.89,14.9,14.87,14.88,40000.0,8.4023,8.4079,8.391,8.3966,40000.0
2005-10-04 11:45:00,14.88,14.9,14.85,14.85,19200.0,8.3966,8.4079,8.3797,8.3797,19200.0
2005-10-04 11:50:00,14.86,14.86,14.83,14.84,20600.0,8.3854,8.3854,8.3684,8.3741,20600.0
2005-10-04 11:55:00,14.84,14.88,14.84,14.87,21000.0,8.3741,8.3966,8.3741,8.391,21000.0
2005-10-04 12:00:00,14.87,14.88,14.86,14.86,16000.0,8.391,8.3966,8.3854,8.3854,16000.0
2005-10-04 12:05:00,14.86,14.87,14.84,14.84,20400.0,8.3854,8.391,8.3741,8.3741,20400.0
2005-10-04 12:10:00,14.85,14.86,14.83,14.85,24000.0,8.3797,8.3854,8.3684,8.3797,24000.0
2005-10-04 12:15:00,14.85,14.87,14.84,14.87,40000.0,8.3797,8.391,8.3741,8.391,40000.0
2005-10-04 12:20:00,14.87,14.9,14.86,14.9,23600.0,8.391,8.4079,8.3854,8.4079,23600.0
2005-10-04 12:25:00,14.9,14.97,14.9,14.93,30600.0,8.4079,8.4474,8.4079,8.4249,30600.0
2005-10-04 12:30:00,14.93,14.96,14.92,14.95,12600.0,8.4249,8.4418,8.4192,8.4361,12600.0
2005-10-04 12:35:00,14.96,15.0,14.96,14.97,45800.0,8.4418,8.4644,8.4418,8.4474,45800.0
2005-10-04 12:40:00,14.98,14.99,14.95,14.99,28000.0,8.4531,8.4587,8.4361,8.4587,28000.0
2005-10-04 12:45:00,14.99,14.99,14.97,14.99,17400.0,8.4587,8.4587,8.4474,8.4587,17400.0
2005-10-04 12:50:00,14.99,14.99,14.97,14.97,31600.0,8.4587,8.4587,8.4474,8.4474,31600.0
2005-10-04 12:55:00,14.97,14.98,14.94,14.98,29400.0,8.4474,8.4531,8.4305,8.4531,29400.0
2005-10-04 13:00:00,14.97,15.0,14.96,14.99,14000.0,8.4474,8.4644,8.4418,8.4587,14000.0
2005-10-04 13:05:00,14.99,14.99,14.97,14.98,31400.0,8.4587,8.4587,8.4474,8.4531,31400.0
2005-10-04 13:10:00,14.99,14.99,14.97,14.97,22200.0,8.4587,8.4587,8.4474,8.4474,22200.0
2005-10-04 13:15:00,14.97,15.01,14.97,15.01,34800.0,8.4474,8.47,8.4474,8.47,34800.0
2005-10-04 13:20:00,15.01,15.01,14.97,14.99,38800.0,8.47,8.47,8.4474,8.4587,38800.0
2005-10-04 13:25:00,14.98,15.01,14.98,15.0,14200.0,8.4531,8.47,8.4531,8.4644,14200.0
2005-10-04 13:30:00,14.99,14.99,14.94,14.95,20400.0,8.4587,8.4587,8.4305,8.4361,20400.0
2005-10-04 13:35:00,14.94,14.96,14.93,14.93,12400.0,8.4305,8.4418,8.4249,8.4249,12400.0
2005-10-04 13:40:00,14.92,14.92,14.9,14.9,3800.0,8.4192,8.4192,8.4079,8.4079,3800.0
2005-10-04 13:45:00,14.9,14.92,14.9,14.91,6200.0,8.4079,8.4192,8.4079,8.4136,6200.0
2005-10-04 13:50:00,14.9,14.9,14.87,14.88,7800.0,8.4079,8.4079,8.391,8.3966,7800.0
2005-10-04 13:55:00,14.88,14.88,14.85,14.88,7400.0,8.3966,8.3966,8.3797,8.3966,7400.0
2005-10-04 14:00:00,14.88,14.88,14.84,14.85,18200.0,8.3966,8.3966,8.3741,8.3797,18200.0
2005-10-04 14:05:00,14.85,14.87,14.84,14.85,16400.0,8.3797,8.391,8.3741,8.3797,16400.0
2005-10-04 14:10:00,14.85,14.85,14.81,14.84,10800.0,8.3797,8.3797,8.3571,8.3741,10800.0
2005-10-04 14:15:00,14.84,14.87,14.84,14.86,9200.0,8.3741,8.391,8.3741,8.3854,9200.0
2005-10-04 14:20:00,14.86,14.87,14.85,14.85,9200.0,8.3854,8.391,8.3797,8.3797,9200.0
2005-10-04 14:25:00,14.85,14.85,14.79,14.8,36000.0,8.3797,8.3797,8.3459,8.3515,36000.0
2005-10-04 14:30:00,14.8,14.8,14.79,14.8,18200.0,8.3515,8.3515,8.3459,8.3515,18200.0
2005-10-04 14:35:00,14.8,14.81,14.8,14.81,41800.0,8.3515,8.3571,8.3515,8.3571,41800.0
2005-10-04 14:40:00,14.81,14.81,14.79,14.81,14800.0,8.3571,8.3571,8.3459,8.3571,14800.0
2005-10-04 14:45:00,14.81,14.81,14.79,14.8,16800.0,8.3571,8.3571,8.3459,8.3515,16800.0
2005-10-04 14:50:00,14.8,14.8,14.79,14.8,13200.0,8.3515,8.3515,8.3459,8.3515,13200.0
2005-10-04 14:55:00,14.79,14.79,14.72,14.72,54200.0,8.3459,8.3459,8.3064,8.3064,54200.0
2005-10-04 15:00:00,14.74,14.74,14.69,14.7,61000.0,8.3176,8.3176,8.2894,8.2951,61000.0
2005-10-04 15:05:00,14.7,14.71,14.69,14.7,15600.0,8.2951,8.3007,8.2894,8.2951,15600.0
2005-10-04 15:10:00,14.7,14.72,14.69,14.7,19200.0,8.2951,8.3064,8.2894,8.2951,19200.0
2005-10-04 15:15:00,14.7,14.72,14.7,14.72,38000.0,8.2951,8.3064,8.2951,8.3064,38000.0
2005-10-04 15:20:00,14.72,14.72,14.7,14.7,31800.0,8.3064,8.3064,8.2951,8.2951,31800.0
2005-10-04 15:25:00,14.7,14.72,14.69,14.71,24800.0,8.2951,8.3064,8.2894,8.3007,24800.0
2005-10-04 15:30:00,14.71,14.77,14.7,14.76,45600.0,8.3007,8.3346,8.2951,8.3289,45600.0
2005-10-04 15:35:00,14.76,14.76,14.72,14.74,36200.0,8.3289,8.3289,8.3064,8.3176,36200.0
2005-10-04 15:40:00,14.74,14.74,14.7,14.7,29800.0,8.3176,8.3176,8.2951,8.2951,29800.0
2005-10-04 15:45:00,14.7,14.71,14.7,14.71,31400.0,8.2951,8.3007,8.2951,8.3007,31400.0
2005-10-04 15:50:00,14.71,14.72,14.71,14.72,55600.0,8.3007,8.3064,8.3007,8.3064,55600.0
2005-10-04 15:55:00,14.72,14.74,14.71,14.72,154600.0,8.3064,8.3176,8.3007,8.3064,154600.0
2005-10-05 09:30:00,14.68,14.76,14.67,14.74,23600.0,8.2838,8.3289,8.2781,8.3176,23600.0
2005-10-05 09:35:00,14.76,14.76,14.7,14.72,9600.0,8.3289,8.3289,8.2951,8.3064,9600.0
2005-10-05 09:40:00,14.72,14.75,14.69,14.7,35000.0,8.3064,8.3233,8.2894,8.2951,35000.0
2005-10-05 09:45:00,14.7,14.72,14.67,14.68,30200.0,8.2951,8.3064,8.2781,8.2838,30200.0
2005-10-05 09:50:00,14.68,14.74,14.67,14.72,9600.0,8.2838,8.3176,8.2781,8.3064,9600.0
2005-10-05 09:55:00,14.71,14.74,14.67,14.72,11600.0,8.3007,8.3176,8.2781,8.3064,11600.0
2005-10-05 10:00:00,14.71,14.71,14.68,14.68,39600.0,8.3007,8.3007,8.2838,8.2838,39600.0
2005-10-05 10:05:00,14.66,14.67,14.54,14.59,96400.0,8.2725,8.2781,8.2048,8.233,96400.0
2005-10-05 10:10:00,14.6,14.6,14.54,14.55,57000.0,8.2386,8.2386,8.2048,8.2104,57000.0
2005-10-05 10:15:00,14.56,14.58,14.56,14.58,21000.0,8.2161,8.2274,8.2161,8.2274,21000.0
2005-10-05 10:20:00,14.58,14.6,14.56,14.59,20800.0,8.2274,8.2386,8.2161,8.233,20800.0
2005-10-05 10:25:00,14.6,14.61,14.57,14.58,19600.0,8.2386,8.2443,8.2217,8.2274,19600.0
2005-10-05 10:30:00,14.58,14.6,14.53,14.55,68800.0,8.2274,8.2386,8.1991,8.2104,68800.0
2005-10-05 10:35:00,14.56,14.62,14.55,14.6,23600.0,8.2161,8.2499,8.2104,8.2386,23600.0
2005-10-05 10:40:00,14.58,14.63,14.58,14.6,14000.0,8.2274,8.2556,8.2274,8.2386,14000.0
2005-10-05 10:45:00,14.6,14.61,14.59,14.59,5200.0,8.2386,8.2443,8.233,8.233,5200.0
2005-10-05 10:50:00,14.59,14.59,14.57,14.58,5200.0,8.233,8.233,8.2217,8.2274,5200.0
2005-10-05 10:55:00,14.58,14.61,14.57,14.61,54400.0,8.2274,8.2443,8.2217,8.2443,54400.0
2005-10-05 11:00:00,14.61,14.62,14.57,14.58,42800.0,8.2443,8.2499,8.2217,8.2274,42800.0
2005-10-05 11:05:00,14.58,14.63,14.58,14.62,22400.0,8.2274,8.2556,8.2274,8.2499,22400.0
2005-10-05 11:10:00,14.61,14.61,14.6,14.6,3200.0,8.2443,8.2443,8.2386,8.2386,3200.0
2005-10-05 11:15:00,14.6,14.65,14.6,14.61,12200.0,8.2386,8.2669,8.2386,8.2443,12200.0
2005-10-05 11:20:00,14.62,14.62,14.59,14.59,11400.0,8.2499,8.2499,8.233,8.233,11400.0
2005-10-05 11:25:00,14.59,14.59,14.53,14.55,30000.0,8.233,8.233,8.1991,8.2104,30000.0
2005-10-05 11:30:00,14.56,14.58,14.54,14.55,21200.0,8.2161,8.2274,8.2048,8.2104,21200.0
2005-10-05 11:35:00,14.56,14.59,14.55,14.56,22000.0,8.2161,8.233,8.2104,8.2161,22000.0
2005-10-05 11:40:00,14.57,14.6,14.57,14.58,10800.0,8.2217,8.2386,8.2217,8.2274,10800.0
2005-10-05 11:45:00,14.59,14.6,14.55,14.56,12600.0,8.233,8.2386,8.2104,8.2161,12600.0
2005-10-05 11:50:00,14.56,14.56,14.5,14.53,44400.0,8.2161,8.2161,8.1822,8.1991,44400.0
2005-10-05 11:55:00,14.53,14.55,14.52,14.53,8800.0,8.1991,8.2104,8.1935,8.1991,8800.0
2005-10-05 12:00:00,14.54,14.55,14.49,14.52,54000.0,8.2048,8.2104,8.1766,8.1935,54000.0
2005-10-05 12:05:00,14.52,14.56,14.5,14.56,32800.0,8.1935,8.2161,8.1822,8.2161,32800.0
2005-10-05 12:10:00,14.56,14.58,14.52,14.58,51200.0,8.2161,8.2274,8.1935,8.2274,51200.0
2005-10-05 12:15:00,14.58,14.61,14.57,14.59,16600.0,8.2274,8.2443,8.2217,8.233,16600.0
2005-10-05 12:20:00,14.59,14.6,14.56,14.59,14000.0,8.233,8.2386,8.2161,8.233,14000.0
2005-10-05 12:25:00,14.59,14.6,14.59,14.6,3000.0,8.233,8.2386,8.233,8.2386,3000.0
2005-10-05 12:30:00,14.6,14.63,14.6,14.63,27400.0,8.2386,8.2556,8.2386,8.2556,27400.0
2005-10-05 12:35:00,14.63,14.65,14.63,14.64,3200.0,8.2556,8.2669,8.2556,8.2612,3200.0
2005-10-05 12:40:00,14.64,14.67,14.64,14.65,11200.0,8.2612,8.2781,8.2612,8.2669,11200.0
2005-10-05 12:45:00,14.65,14.66,14.65,14.66,33400.0,8.2669,8.2725,8.2669,8.2725,33400.0
2005-10-05 12:50:00,14.65,14.66,14.63,14.65,25400.0,8.2669,8.2725,8.2556,8.2669,25400.0
2005-10-05 12:55:00,14.65,14.65,14.63,14.64,800.0,8.2669,8.2669,8.2556,8.2612,800.0
2005-10-05 13:00:00,14.64,14.66,14.63,14.65,40400.0,8.2612,8.2725,8.2556,8.2669,40400.0
2005-10-05 13:05:00,14.66,14.67,14.65,14.65,27800.0,8.2725,8.2781,8.2669,8.2669,27800.0
2005-10-05 13:10:00,14.65,14.65,14.64,14.64,6600.0,8.2669,8.2669,8.2612,8.2612,6600.0
2005-10-05 13:15:00,14.64,14.65,14.63,14.65,9800.0,8.2612,8.2669,8.2556,8.2669,9800.0
2005-10-05 13:20:00,14.65,14.71,14.65,14.7,22000.0,8.2669,8.3007,8.2669,8.2951,22000.0
2005-10-05 13:25:00,14.7,14.7,14.68,14.68,12200.0,8.2951,8.2951,8.2838,8.2838,12200.0
2005-10-05 13:30:00,14.67,14.69,14.62,14.63,14000.0,8.2781,8.2894,8.2499,8.2556,14000.0
2005-10-05 13:35:00,14.62,14.65,14.61,14.61,24600.0,8.2499,8.2669,8.2443,8.2443,24600.0
2005-10-05 13:40:00,14.62,14.62,14.58,14.6,15800.0,8.2499,8.2499,8.2274,8.2386,15800.0
2005-10-05 13:45:00,14.59,14.61,14.58,14.58,12200.0,8.233,8.2443,8.2274,8.2274,12200.0
2005-10-05 13:50:00,14.58,14.58,14.55,14.56,11400.0,8.2274,8.2274,8.2104,8.2161,11400.0
2005-10-05 13:55:00,14.56,14.56,14.54,14.55,12400.0,8.2161,8.2161,8.2048,8.2104,12400.0
2005-10-05 14:00:00,14.55,14.58,14.55,14.57,22800.0,8.2104,8.2274,8.2104,8.2217,22800.0
2005-10-05 14:05:00,14.56,14.58,14.54,14.58,13800.0,8.2161,8.2274,8.2048,8.2274,13800.0
2005-10-05 14:10:00,14.59,14.63,14.58,14.62,12200.0,8.233,8.2556,8.2274,8.2499,12200.0
2005-10-05 14:15:00,14.63,14.63,14.55,14.56,19400.0,8.2556,8.2556,8.2104,8.2161,19400.0
2005-10-05 14:20:00,14.56,14.63,14.56,14.62,12400.0,8.2161,8.2556,8.2161,8.2499,12400.0
2005-10-05 14:25:00,14.62,14.62,14.56,14.56,17600.0,8.2499,8.2499,8.2161,8.2161,17600.0
2005-10-05 14:30:00,14.58,14.59,14.54,14.55,11600.0,8.2274,8.233,8.2048,8.2104,11600.0
2005-10-05 14:35:00,14.55,14.57,14.54,14.54,22400.0,8.2104,8.2217,8.2048,8.2048,22400.0
2005-10-05 14:40:00,14.55,14.56,14.54,14.56,14800.0,8.2104,8.2161,8.2048,8.2161,14800.0
2005-10-05 14:45:00,14.56,14.56,14.52,14.55,17000.0,8.2161,8.2161,8.1935,8.2104,17000.0
2005-10-05 14:50:00,14.54,14.58,14.53,14.58,24600.0,8.2048,8.2274,8.1991,8.2274,24600.0
2005-10-05 14:55:00,14.58,14.61,14.57,14.6,45200.0,8.2274,8.2443,8.2217,8.2386,45200.0
2005-10-05 15:00:00,14.6,14.6,14.57,14.58,64000.0,8.2386,8.2386,8.2217,8.2274,64000.0
2005-10-05 15:05:00,14.58,14.63,14.58,14.62,14200.0,8.2274,8.2556,8.2274,8.2499,14200.0
2005-10-05 15:10:00,14.62,14.63,14.58,14.59,28600.0,8.2499,8.2556,8.2274,8.233,28600.0
2005-10-05 15:15:00,14.58,14.59,14.54,14.54,21600.0,8.2274,8.233,8.2048,8.2048,21600.0
2005-10-05 15:20:00,14.54,14.55,14.49,14.51,61600.0,8.2048,8.2104,8.1766,8.1879,61600.0
2005-10-05 15:25:00,14.52,14.54,14.5,14.53,30200.0,8.1935,8.2048,8.1822,8.1991,30200.0
2005-10-05 15:30:00,14.53,14.54,14.52,14.54,42000.0,8.1991,8.2048,8.1935,8.2048,42000.0
2005-10-05 15:35:00,14.54,14.55,14.52,14.53,43400.0,8.2048,8.2104,8.1935,8.1991,43400.0
2005-10-05 15:40:00,14.53,14.56,14.53,14.55,66600.0,8.1991,8.2161,8.1991,8.2104,66600.0
2005-10-05 15:45:00,14.53,14.55,14.52,14.54,77400.0,8.1991,8.2104,8.1935,8.2048,77400.0
2005-10-05 15:50:00,14.54,14.54,14.53,14.53,68800.0,8.2048,8.2048,8.1991,8.1991,68800.0
2005-10-05 15:55:00,14.53,14.54,14.51,14.53,124800.0,8.1991,8.2048,8.1879,8.1991,124800.0
2005-10-06 09:30:00,14.53,14.57,14.43,14.45,51600.0,8.1991,8.2217,8.1427,8.154,51600.0
2005-10-06 09:35:00,14.45,14.49,14.45,14.45,16000.0,8.154,8.1766,8.154,8.154,16000.0
2005-10-06 09:40:00,14.46,14.47,14.44,14.45,34200.0,8.1596,8.1653,8.1484,8.154,34200.0
2005-10-06 09:45:00,14.44,14.47,14.44,14.45,164400.0,8.1484,8.1653,8.1484,8.154,164400.0
2005-10-06 09:50:00,14.45,14.47,14.38,14.43,106000.0,8.154,8.1653,8.1145,8.1427,106000.0
2005-10-06 09:55:00,14.44,14.46,14.42,14.43,32200.0,8.1484,8.1596,8.1371,8.1427,32200.0
2005-10-06 10:00:00,14.43,14.47,14.38,14.45,62800.0,8.1427,8.1653,8.1145,8.154,62800.0
2005-10-06 10:05:00,14.46,14.46,14.31,14.33,54200.0,8.1596,8.1596,8.075,8.0863,54200.0
2005-10-06 10:10:00,14.33,14.35,14.31,14.34,72400.0,8.0863,8.0976,8.075,8.0919,72400.0
2005-10-06 10:15:00,14.33,14.36,14.31,14.32,170400.0,8.0863,8.1032,8.075,8.0806,170400.0
2005-10-06 10:20:00,14.32,14.32,14.27,14.28,73600.0,8.0806,8.0806,8.0524,8.0581,73600.0
2005-10-06 10:25:00,14.29,14.29,14.26,14.26,34400.0,8.0637,8.0637,8.0468,8.0468,34400.0
2005-10-06 10:30:00,14.27,14.32,14.27,14.3,85000.0,8.0524,8.0806,8.0524,8.0694,85000.0
2005-10-06 10:35:00,14.31,14.31,14.26,14.27,86400.0,8.075,8.075,8.0468,8.0524,86400.0
2005-10-06 10:40:00,14.28,14.39,14.28,14.38,93600.0,8.0581,8.1201,8.0581,8.1145,93600.0
2005-10-06 10:45:00,14.38,14.4,14.33,14.35,62400.0,8.1145,8.1258,8.0863,8.0976,62400.0
2005-10-06 10:50:00,14.35,14.35,14.24,14.26,70800.0,8.0976,8.0976,8.0355,8.0468,70800.0
2005-10-06 10:55:00,14.25,14.27,14.23,14.24,28600.0,8.0411,8.0524,8.0299,8.0355,28600.0
2005-10-06 11:00:00,14.24,14.25,14.21,14.21,33600.0,8.0355,8.0411,8.0186,8.0186,33600.0
2005-10-06 11:05:00,14.21,14.27,14.19,14.27,46400.0,8.0186,8.0524,8.0073,8.0524,46400.0
2005-10-06 11:10:00,14.27,14.3,14.25,14.29,139000.0,8.0524,8.0694,8.0411,8.0637,139000.0
2005-10-06 11:15:00,14.29,14.35,14.29,14.34,42000.0,8.0637,8.0976,8.0637,8.0919,42000.0
2005-10-06 11:20:00,14.34,14.36,14.33,14.33,35200.0,8.0919,8.1032,8.0863,8.0863,35200.0
2005-10-06 11:25:00,14.33,14.33,14.26,14.26,62800.0,8.0863,8.0863,8.0468,8.0468,62800.0
2005-10-06 11:30:00,14.26,14.29,14.26,14.28,252600.0,8.0468,8.0637,8.0468,8.0581,252600.0
2005-10-06 11:35:00,14.28,14.28,14.26,14.26,40800.0,8.0581,8.0581,8.0468,8.0468,40800.0
2005-10-06 11:40:00,14.26,14.27,14.24,14.26,21800.0,8.0468,8.0524,8.0355,8.0468,21800.0
2005-10-06 11:45:00,14.25,14.26,14.22,14.22,26600.0,8.0411,8.0468,8.0242,8.0242,26600.0
2005-10-06 11:50:00,14.23,14.24,14.22,14.22,27600.0,8.0299,8.0355,8.0242,8.0242,27600.0
2005-10-06 11:55:00,14.24,14.24,14.22,14.24,15400.0,8.0355,8.0355,8.0242,8.0355,15400.0
2005-10-06 12:00:00,14.24,14.27,14.23,14.24,54200.0,8.0355,8.0524,8.0299,8.0355,54200.0
2005-10-06 12:05:00,14.24,14.27,14.22,14.24,37600.0,8.0355,8.0524,8.0242,8.0355,37600.0
2005-10-06 12:10:00,14.24,14.24,14.22,14.22,8200.0,8.0355,8.0355,8.0242,8.0242,8200.0
2005-10-06 12:15:00,14.22,14.22,14.16,14.18,43200.0,8.0242,8.0242,7.9903,8.0016,43200.0
2005-10-06 12:20:00,14.18,14.22,14.18,14.21,56800.0,8.0016,8.0242,8.0016,8.0186,56800.0
2005-10-06 12:25:00,14.21,14.22,14.19,14.2,69200.0,8.0186,8.0242,8.0073,8.0129,69200.0
2005-10-06 12:30:00,14.2,14.23,14.19,14.22,38000.0,8.0129,8.0299,8.0073,8.0242,38000.0
2005-10-06 12:35:00,14.22,14.24,14.2,14.22,44800.0,8.0242,8.0355,8.0129,8.0242,44800.0
2005-10-06 12:40:00,14.22,14.23,14.2,14.21,31200.0,8.0242,8.0299,8.0129,8.0186,31200.0
2005-10-06 12:45:00,14.22,14.23,14.19,14.23,21400.0,8.0242,8.0299,8.0073,8.0299,21400.0
2005-10-06 12:50:00,14.23,14.24,14.22,14.22,8200.0,8.0299,8.0355,8.0242,8.0242,8200.0
2005-10-06 12:55:00,14.22,14.33,14.22,14.29,298800.0,8.0242,8.0863,8.0242,8.0637,298800.0
2005-10-06 13:00:00,14.28,14.3,14.27,14.28,106800.0,8.0581,8.0694,8.0524,8.0581,106800.0
2005-10-06 13:05:00,14.29,14.3,14.24,14.26,20000.0,8.0637,8.0694,8.0355,8.0468,20000.0
2005-10-06 13:10:00,14.25,14.31,14.24,14.31,11400.0,8.0411,8.075,8.0355,8.075,11400.0
2005-10-06 13:15:00,14.29,14.3,14.27,14.29,12000.0,8.0637,8.0694,8.0524,8.0637,12000.0
2005-10-06 13:20:00,14.29,14.3,14.27,14.27,8000.0,8.0637,8.0694,8.0524,8.0524,8000.0
2005-10-06 13:25:00,14.27,14.3,14.27,14.3,8400.0,8.0524,8.0694,8.0524,8.0694,8400.0
2005-10-06 13:30:00,14.3,14.3,14.29,14.3,10400.0,8.0694,8.0694,8.0637,8.0694,10400.0
2005-10-06 13:35:00,14.3,14.3,14.27,14.28,18600.0,8.0694,8.0694,8.0524,8.0581,18600.0
2005-10-06 13:40:00,14.3,14.3,14.28,14.28,7800.0,8.0694,8.0694,8.0581,8.0581,7800.0
2005-10-06 13:45:00,14.28,14.28,14.25,14.26,9800.0,8.0581,8.0581,8.0411,8.0468,9800.0
2005-10-06 13:50:00,14.26,14.28,14.18,14.21,54200.0,8.0468,8.0581,8.0016,8.0186,54200.0
2005-10-06 13:55:00,14.22,14.23,14.16,14.16,37400.0,8.0242,8.0299,7.9903,7.9903,37400.0
2005-10-06 14:00:00,14.16,14.16,14.13,14.15,47600.0,7.9903,7.9903,7.9734,7.9847,47600.0
2005-10-06 14:05:00,14.14,14.16,14.13,14.15,25800.0,7.9791,7.9903,7.9734,7.9847,25800.0
2005-10-06 14:10:00,14.14,14.15,14.14,14.14,273000.0,7.9791,7.9847,7.9791,7.9791,273000.0
2005-10-06 14:15:00,14.15,14.22,14.14,14.18,52600.0,7.9847,8.0242,7.9791,8.0016,52600.0
2005-10-06 14:20:00,14.2,14.2,14.18,14.18,23000.0,8.0129,8.0129,8.0016,8.0016,23000.0
2005-10-06 14:25:00,14.18,14.21,14.17,14.19,23600.0,8.0016,8.0186,7.996,8.0073,23600.0
2005-10-06 14:30:00,14.19,14.22,14.18,14.2,26000.0,8.0073,8.0242,8.0016,8.0129,26000.0
2005-10-06 14:35:00,14.19,14.21,14.16,14.21,38600.0,8.0073,8.0186,7.9903,8.0186,38600.0
2005-10-06 14:40:00,14.21,14.24,14.21,14.23,37800.0,8.0186,8.0355,8.0186,8.0299,37800.0
2005-10-06 14:45:00,14.24,14.27,14.2,14.2,46800.0,8.0355,8.0524,8.0129,8.0129,46800.0
2005-10-06 14:50:00,14.2,14.22,14.13,14.14,60600.0,8.0129,8.0242,7.9734,7.9791,60600.0
2005-10-06 14:55:00,14.13,14.14,14.13,14.14,28400.0,7.9734,7.9791,7.9734,7.9791,28400.0
2005-10-06 15:00:00,14.14,14.14,14.13,14.14,50200.0,7.9791,7.9791,7.9734,7.9791,50200.0
2005-10-06 15:05:00,14.14,14.15,14.12,14.12,43800.0,7.9791,7.9847,7.9678,7.9678,43800.0
2005-10-06 15:10:00,14.12,14.15,14.12,14.15,110400.0,7.9678,7.9847,7.9678,7.9847,110400.0
2005-10-06 15:15:00,14.15,14.15,14.13,14.13,53000.0,7.9847,7.9847,7.9734,7.9734,53000.0
2005-10-06 15:20:00,14.14,14.14,14.08,14.09,76600.0,7.9791,7.9791,7.9452,7.9508,76600.0
2005-10-06 15:25:00,14.09,14.12,14.07,14.11,131600.0,7.9508,7.9678,7.9396,7.9621,131600.0
2005-10-06 15:30:00,14.1,14.12,14.06,14.09,70200.0,7.9565,7.9678,7.9339,7.9508,70200.0
2005-10-06 15:35:00,14.09,14.12,14.05,14.09,89000.0,7.9508,7.9678,7.9283,7.9508,89000.0
2005-10-06 15:40:00,14.11,14.15,14.11,14.14,104200.0,7.9621,7.9847,7.9621,7.9791,104200.0
2005-10-06 15:45:00,14.14,14.19,14.11,14.19,55400.0,7.9791,8.0073,7.9621,8.0073,55400.0
2005-10-06 15:50:00,14.19,14.21,14.15,14.15,139600.0,8.0073,8.0186,7.9847,7.9847,139600.0
2005-10-06 15:55:00,14.15,14.19,14.15,14.16,96600.0,7.9847,8.0073,7.9847,7.9903,96600.0
2005-10-07 09:30:00,14.26,14.33,14.18,14.32,72000.0,8.0468,8.0863,8.0016,8.0806,72000.0
2005-10-07 09:35:00,14.34,14.34,14.29,14.34,60800.0,8.0919,8.0919,8.0637,8.0919,60800.0
2005-10-07 09:40:00,14.34,14.37,14.33,14.37,43400.0,8.0919,8.1089,8.0863,8.1089,43400.0
2005-10-07 09:45:00,14.37,14.38,14.32,14.33,43000.0,8.1089,8.1145,8.0806,8.0863,43000.0
2005-10-07 09:50:00,14.35,14.35,14.23,14.3,90200.0,8.0976,8.0976,8.0299,8.0694,90200.0
2005-10-07 09:55:00,14.3,14.31,14.27,14.31,44800.0,8.0694,8.075,8.0524,8.075,44800.0
2005-10-07 10:00:00,14.3,14.31,14.28,14.3,15200.0,8.0694,8.075,8.0581,8.0694,15200.0
2005-10-07 10:05:00,14.3,14.3,14.23,14.27,25200.0,8.0694,8.0694,8.0299,8.0524,25200.0
2005-10-07 10:10:00,14.27,14.29,14.24,14.26,54000.0,8.0524,8.0637,8.0355,8.0468,54000.0
2005-10-07 10:15:00,14.25,14.27,14.22,14.24,36800.0,8.0411,8.0524,8.0242,8.0355,36800.0
2005-10-07 10:20:00,14.22,14.3,14.22,14.3,64400.0,8.0242,8.0694,8.0242,8.0694,64400.0
2005-10-07 10:25:00,14.3,14.3,14.24,14.26,15000.0,8.0694,8.0694,8.0355,8.0468,15000.0
2005-10-07 10:30:00,14.24,14.29,14.23,14.28,20200.0,8.0355,8.0637,8.0299,8.0581,20200.0
2005-10-07 10:35:00,14.27,14.31,14.25,14.27,14000.0,8.0524,8.075,8.0411,8.0524,14000.0
2005-10-07 10:40:00,14.27,14.3,14.24,14.26,24400.0,8.0524,8.0694,8.0355,8.0468,24400.0
2005-10-07 10:45:00,14.25,14.26,14.22,14.22,52600.0,8.0411,8.0468,8.0242,8.0242,52600.0
2005-10-07 10:50:00,14.22,14.31,14.21,14.28,83800.0,8.0242,8.075,8.0186,8.0581,83800.0
2005-10-07 10:55:00,14.27,14.3,14.25,14.27,19200.0,8.0524,8.0694,8.0411,8.0524,19200.0
2005-10-07 11:00:00,14.27,14.29,14.25,14.29,45800.0,8.0524,8.0637,8.0411,8.0637,45800.0
2005-10-07 11:05:00,14.29,14.3,14.27,14.27,7400.0,8.0637,8.0694,8.0524,8.0524,7400.0
2005-10-07 11:10:00,14.27,14.28,14.24,14.24,16200.0,8.0524,8.0581,8.0355,8.0355,16200.0
2005-10-07 11:15:00,14.25,14.26,14.24,14.24,61800.0,8.0411,8.0468,8.0355,8.0355,61800.0
2005-10-07 11:20:00,14.26,14.27,14.24,14.25,32000.0,8.0468,8.0524,8.0355,8.0411,32000.0
2005-10-07 11:25:00,14.26,14.26,14.21,14.22,83800.0,8.0468,8.0468,8.0186,8.0242,83800.0
2005-10-07 11:30:00,14.22,14.24,14.21,14.22,60400.0,8.0242,8.0355,8.0186,8.0242,60400.0
2005-10-07 11:35:00,14.22,14.23,14.2,14.21,38800.0,8.0242,8.0299,8.0129,8.0186,38800.0
2005-10-07 11:40:00,14.21,14.23,14.2,14.22,13000.0,8.0186,8.0299,8.0129,8.0242,13000.0
2005-10-07 11:45:00,14.22,14.22,14.18,14.18,23000.0,8.0242,8.0242,8.0016,8.0016,23000.0
2005-10-07 11:50:00,14.18,14.23,14.18,14.22,47800.0,8.0016,8.0299,8.0016,8.0242,47800.0
2005-10-07 11:55:00,14.22,14.25,14.2,14.21,24000.0,8.0242,8.0411,8.0129,8.0186,24000.0
2005-10-07 12:00:00,14.21,14.23,14.21,14.22,7800.0,8.0186,8.0299,8.0186,8.0242,7800.0
2005-10-07 12:05:00,14.22,14.22,14.2,14.21,15000.0,8.0242,8.0242,8.0129,8.0186,15000.0
2005-10-07 12:10:00,14.21,14.21,14.2,14.2,9800.0,8.0186,8.0186,8.0129,8.0129,9800.0
2005-10-07 12:15:00,14.2,14.2,14.18,14.18,20800.0,8.0129,8.0129,8.0016,8.0016,20800.0
2005-10-07 12:20:00,14.21,14.21,14.18,14.18,54000.0,8.0186,8.0186,8.0016,8.0016,54000.0
2005-10-07 12:25:00,14.18,14.2,14.18,14.2,5600.0,8.0016,8.0129,8.0016,8.0129,5600.0
2005-10-07 12:30:00,14.2,14.2,14.19,14.19,11200.0,8.0129,8.0129,8.0073,8.0073,11200.0
2005-10-07 12:35:00,14.2,14.2,14.18,14.19,3400.0,8.0129,8.0129,8.0016,8.0073,3400.0
2005-10-07 12:40:00,14.19,14.2,14.19,14.2,9200.0,8.0073,8.0129,8.0073,8.0129,9200.0
2005-10-07 12:45:00,14.2,14.2,14.2,14.2,3400.0,8.0129,8.0129,8.0129,8.0129,3400.0
2005-10-07 12:50:00,14.2,14.2,14.18,14.19,7400.0,8.0129,8.0129,8.0016,8.0073,7400.0
2005-10-07 12:55:00,14.19,14.19,14.19,14.19,4000.0,8.0073,8.0073,8.0073,8.0073,4000.0
2005-10-07 13:00:00,14.19,14.2,14.19,14.2,33400.0,8.0073,8.0129,8.0073,8.0129,33400.0
2005-10-07 13:05:00,14.2,14.2,14.19,14.2,15800.0,8.0129,8.0129,8.0073,8.0129,15800.0
2005-10-07 13:10:00,14.2,14.2,14.19,14.2,49000.0,8.0129,8.0129,8.0073,8.0129,49000.0
2005-10-07 13:15:00,14.2,14.21,14.19,14.2,16400.0,8.0129,8.0186,8.0073,8.0129,16400.0
2005-10-07 13:20:00,14.2,14.2,14.19,14.2,9200.0,8.0129,8.0129,8.0073,8.0129,9200.0
2005-10-07 13:25:00,14.2,14.2,14.19,14.19,15400.0,8.0129,8.0129,8.0073,8.0073,15400.0
2005-10-07 13:30:00,14.19,14.2,14.19,14.19,11800.0,8.0073,8.0129,8.0073,8.0073,11800.0
2005-10-07 13:35:00,14.2,14.2,14.19,14.2,7200.0,8.0129,8.0129,8.0073,8.0129,7200.0
2005-10-07 13:40:00,14.2,14.2,14.2,14.2,24600.0,8.0129,8.0129,8.0129,8.0129,24600.0
2005-10-07 13:45:00,14.2,14.2,14.2,14.2,88600.0,8.0129,8.0129,8.0129,8.0129,88600.0
2005-10-07 13:50:00,14.2,14.2,14.18,14.18,67800.0,8.0129,8.0129,8.0016,8.0016,67800.0
2005-10-07 13:55:00,14.18,14.19,14.17,14.18,16200.0,8.0016,8.0073,7.996,8.0016,16200.0
2005-10-07 14:00:00,14.18,14.19,14.17,14.18,11600.0,8.0016,8.0073,7.996,8.0016,11600.0
2005-10-07 14:05:00,14.18,14.18,14.16,14.17,50000.0,8.0016,8.0016,7.9903,7.996,50000.0
2005-10-07 14:10:00,14.15,14.18,14.14,14.17,34000.0,7.9847,8.0016,7.9791,7.996,34000.0
2005-10-07 14:15:00,14.18,14.2,14.17,14.19,34800.0,8.0016,8.0129,7.996,8.0073,34800.0
2005-10-07 14:20:00,14.19,14.2,14.18,14.19,9000.0,8.0073,8.0129,8.0016,8.0073,9000.0
2005-10-07 14:25:00,14.19,14.2,14.17,14.18,48400.0,8.0073,8.0129,7.996,8.0016,48400.0
2005-10-07 14:30:00,14.18,14.2,14.18,14.19,26000.0,8.0016,8.0129,8.0016,8.0073,26000.0
2005-10-07 14:35:00,14.19,14.21,14.19,14.21,37600.0,8.0073,8.0186,8.0073,8.0186,37600.0
2005-10-07 14:40:00,14.21,14.22,14.18,14.22,42200.0,8.0186,8.0242,8.0016,8.0242,42200.0
2005-10-07 14:45:00,14.22,14.22,14.17,14.2,39600.0,8.0242,8.0242,7.996,8.0129,39600.0
2005-10-07 14:50:00,14.2,14.2,14.17,14.2,165800.0,8.0129,8.0129,7.996,8.0129,165800.0
2005-10-07 14:55:00,14.2,14.2,14.18,14.18,68000.0,8.0129,8.0129,8.0016,8.0016,68000.0
2005-10-07 15:00:00,14.18,14.2,14.17,14.19,36000.0,8.0016,8.0129,7.996,8.0073,36000.0
2005-10-07 15:05:00,14.2,14.2,14.16,14.19,29200.0,8.0129,8.0129,7.9903,8.0073,29200.0
2005-10-07 15:10:00,14.19,14.2,14.18,14.19,26600.0,8.0073,8.0129,8.0016,8.0073,26600.0
2005-10-07 15:15:00,14.19,14.21,14.18,14.19,18800.0,8.0073,8.0186,8.0016,8.0073,18800.0
2005-10-07 15:20:00,14.19,14.2,14.18,14.19,100200.0,8.0073,8.0129,8.0016,8.0073,100200.0
2005-10-07 15:25:00,14.18,14.2,14.15,14.19,84000.0,8.0016,8.0129,7.9847,8.0073,84000.0
2005-10-07 15:30:00,14.19,14.21,14.19,14.19,95800.0,8.0073,8.0186,8.0073,8.0073,95800.0
2005-10-07 15:35:00,14.18,14.2,14.18,14.2,15200.0,8.0016,8.0129,8.0016,8.0129,15200.0
2005-10-07 15:40:00,14.2,14.21,14.18,14.21,29800.0,8.0129,8.0186,8.0016,8.0186,29800.0
2005-10-07 15:45:00,14.21,14.23,14.2,14.22,53200.0,8.0186,8.0299,8.0129,8.0242,53200.0
2005-10-07 15:50:00,14.23,14.24,14.18,14.21,66000.0,8.0299,8.0355,8.0016,8.0186,66000.0
2005-10-07 15:55:00,14.21,14.22,14.18,14.18,94600.0,8.0186,8.0242,8.0016,8.0016,94600.0
2005-10-10 09:30:00,14.09,14.12,13.88,13.89,181600.0,7.9508,7.9678,7.8323,7.838,181600.0
2005-10-10 09:35:00,13.91,13.91,13.88,13.9,101800.0,7.8493,7.8493,7.8323,7.8436,101800.0
2005-10-10 09:40:00,13.9,13.94,13.89,13.92,223000.0,7.8436,7.8662,7.838,7.8549,223000.0
2005-10-10 09:45:00,13.93,13.94,13.85,13.87,417400.0,7.8606,7.8662,7.8154,7.8267,417400.0
2005-10-10 09:50:00,13.86,13.87,13.8,13.81,57400.0,7.8211,7.8267,7.7872,7.7928,57400.0
2005-10-10 09:55:00,13.81,13.81,13.79,13.8,47600.0,7.7928,7.7928,7.7816,7.7872,47600.0
2005-10-10 10:00:00,13.8,13.86,13.8,13.85,94200.0,7.7872,7.8211,7.7872,7.8154,94200.0
2005-10-10 10:05:00,13.85,13.92,13.85,13.92,98800.0,7.8154,7.8549,7.8154,7.8549,98800.0
2005-10-10 10:10:00,13.92,13.92,13.88,13.9,125000.0,7.8549,7.8549,7.8323,7.8436,125000.0
2005-10-10 10:15:00,13.9,13.93,13.89,13.93,41200.0,7.8436,7.8606,7.838,7.8606,41200.0
2005-10-10 10:20:00,13.93,13.96,13.93,13.95,42200.0,7.8606,7.8775,7.8606,7.8718,42200.0
2005-10-10 10:25:00,13.95,13.95,13.9,13.91,27600.0,7.8718,7.8718,7.8436,7.8493,27600.0
2005-10-10 10:30:00,13.92,13.94,13.91,13.92,19400.0,7.8549,7.8662,7.8493,7.8549,19400.0
2005-10-10 10:35:00,13.92,13.94,13.9,13.93,17000.0,7.8549,7.8662,7.8436,7.8606,17000.0
2005-10-10 10:40:00,13.93,13.97,13.93,13.96,133200.0,7.8606,7.8831,7.8606,7.8775,133200.0
2005-10-10 10:45:00,13.96,13.97,13.92,13.95,53600.0,7.8775,7.8831,7.8549,7.8718,53600.0
2005-10-10 10:50:00,13.95,13.97,13.95,13.96,19000.0,7.8718,7.8831,7.8718,7.8775,19000.0
2005-10-10 10:55:00,13.95,13.96,13.93,13.95,22200.0,7.8718,7.8775,7.8606,7.8718,22200.0
2005-10-10 11:00:00,13.95,13.99,13.95,13.99,12400.0,7.8718,7.8944,7.8718,7.8944,12400.0
2005-10-10 11:05:00,13.99,14.02,13.99,14.02,28000.0,7.8944,7.9113,7.8944,7.9113,28000.0
2005-10-10 11:10:00,14.02,14.02,14.0,14.01,20000.0,7.9113,7.9113,7.9001,7.9057,20000.0
2005-10-10 11:15:00,14.0,14.0,13.95,13.99,61400.0,7.9001,7.9001,7.8718,7.8944,61400.0
2005-10-10 11:20:00,13.99,14.02,13.99,14.01,52400.0,7.8944,7.9113,7.8944,7.9057,52400.0
2005-10-10 11:25:00,14.01,14.01,13.99,14.0,17600.0,7.9057,7.9057,7.8944,7.9001,17600.0
2005-10-10 11:30:00,14.01,14.01,13.99,14.0,24000.0,7.9057,7.9057,7.8944,7.9001,24000.0
2005-10-10 11:35:00,14.01,14.02,13.99,14.0,33200.0,7.9057,7.9113,7.8944,7.9001,33200.0
2005-10-10 11:40:00,14.01,14.01,13.99,14.01,29000.0,7.9057,7.9057,7.8944,7.9057,29000.0
2005-10-10 11:45:00,14.01,14.01,13.99,14.01,110600.0,7.9057,7.9057,7.8944,7.9057,110600.0
2005-10-10 11:50:00,14.01,14.01,13.99,14.01,9000.0,7.9057,7.9057,7.8944,7.9057,9000.0
2005-10-10 11:55:00,14.01,14.02,14.0,14.01,93200.0,7.9057,7.9113,7.9001,7.9057,93200.0
2005-10-10 12:00:00,14.02,14.03,13.99,14.02,22200.0,7.9113,7.917,7.8944,7.9113,22200.0
2005-10-10 12:05:00,14.02,14.04,14.01,14.02,30400.0,7.9113,7.9226,7.9057,7.9113,30400.0
2005-10-10 12:10:00,14.02,14.03,14.01,14.03,2000.0,7.9113,7.917,7.9057,7.917,2000.0
2005-10-10 12:15:00,14.02,14.03,14.01,14.03,19600.0,7.9113,7.917,7.9057,7.917,19600.0
2005-10-10 12:20:00,14.03,14.04,14.03,14.03,43200.0,7.917,7.9226,7.917,7.917,43200.0
2005-10-10 12:25:00,14.03,14.04,14.02,14.04,16400.0,7.917,7.9226,7.9113,7.9226,16400.0
2005-10-10 12:30:00,14.04,14.04,14.03,14.04,7800.0,7.9226,7.9226,7.917,7.9226,7800.0
2005-10-10 12:35:00,14.05,14.06,14.04,14.05,12800.0,7.9283,7.9339,7.9226,7.9283,12800.0
2005-10-10 12:40:00,14.05,14.05,14.04,14.04,8000.0,7.9283,7.9283,7.9226,7.9226,8000.0
2005-10-10 12:45:00,14.04,14.05,14.02,14.05,15000.0,7.9226,7.9283,7.9113,7.9283,15000.0
2005-10-10 12:50:00,14.05,14.07,14.05,14.06,64200.0,7.9283,7.9396,7.9283,7.9339,64200.0
2005-10-10 12:55:00,14.06,14.06,14.05,14.05,10000.0,7.9339,7.9339,7.9283,7.9283,10000.0
2005-10-10 13:00:00,14.05,14.05,14.05,14.05,12800.0,7.9283,7.9283,7.9283,7.9283,12800.0
2005-10-10 13:05:00,14.05,14.05,14.05,14.05,10000.0,7.9283,7.9283,7.9283,7.9283,10000.0
2005-10-10 13:10:00,14.05,14.06,14.05,14.06,14600.0,7.9283,7.9339,7.9283,7.9339,14600.0
2005-10-10 13:15:00,14.06,14.06,14.05,14.05,7600.0,7.9339,7.9339,7.9283,7.9283,7600.0
2005-10-10 13:20:00,14.05,14.06,14.04,14.06,10400.0,7.9283,7.9339,7.9226,7.9339,10400.0
2005-10-10 13:25:00,14.06,14.06,14.06,14.06,3800.0,7.9339,7.9339,7.9339,7.9339,3800.0
2005-10-10 13:30:00,14.06,14.09,14.06,14.08,15200.0,7.9339,7.9508,7.9339,7.9452,15200.0
2005-10-10 13:35:00,14.09,14.12,14.09,14.11,22600.0,7.9508,7.9678,7.9508,7.9621,22600.0
2005-10-10 13:40:00,14.11,14.13,14.11,14.12,9800.0,7.9621,7.9734,7.9621,7.9678,9800.0
2005-10-10 13:45:00,14.11,14.11,14.06,14.08,11000.0,7.9621,7.9621,7.9339,7.9452,11000.0
2005-10-10 13:50:00,14.08,14.08,14.01,14.04,147200.0,7.9452,7.9452,7.9057,7.9226,147200.0
2005-10-10 13:55:00,14.06,14.08,14.05,14.08,9600.0,7.9339,7.9452,7.9283,7.9452,9600.0
2005-10-10 14:00:00,14.07,14.07,14.05,14.05,4000.0,7.9396,7.9396,7.9283,7.9283,4000.0
2005-10-10 14:05:00,14.04,14.05,14.01,14.01,17000.0,7.9226,7.9283,7.9057,7.9057,17000.0
2005-10-10 14:10:00,14.01,14.01,13.99,13.99,8000.0,7.9057,7.9057,7.8944,7.8944,8000.0
2005-10-10 14:15:00,13.99,13.99,13.94,13.95,64400.0,7.8944,7.8944,7.8662,7.8718,64400.0
2005-10-10 14:20:00,13.96,13.97,13.95,13.96,8400.0,7.8775,7.8831,7.8718,7.8775,8400.0
2005-10-10 14:25:00,13.95,13.95,13.94,13.94,29600.0,7.8718,7.8718,7.8662,7.8662,29600.0
2005-10-10 14:30:00,13.94,13.97,13.94,13.97,15800.0,7.8662,7.8831,7.8662,7.8831,15800.0
2005-10-10 14:35:00,13.97,13.97,13.93,13.93,25000.0,7.8831,7.8831,7.8606,7.8606,25000.0
2005-10-10 14:40:00,13.94,13.96,13.93,13.93,23600.0,7.8662,7.8775,7.8606,7.8606,23600.0
2005-10-10 14:45:00,13.93,13.96,13.9,13.94,68600.0,7.8606,7.8775,7.8436,7.8662,68600.0
2005-10-10 14:50:00,13.94,13.97,13.93,13.97,68400.0,7.8662,7.8831,7.8606,7.8831,68400.0
2005-10-10 14:55:00,13.96,13.99,13.94,13.95,65000.0,7.8775,7.8944,7.8662,7.8718,65000.0
2005-10-10 15:00:00,13.95,13.99,13.95,13.96,20800.0,7.8718,7.8944,7.8718,7.8775,20800.0
2005-10-10 15:05:00,13.96,14.0,13.95,13.96,11600.0,7.8775,7.9001,7.8718,7.8775,11600.0
2005-10-10 15:10:00,13.97,13.97,13.94,13.95,9600.0,7.8831,7.8831,7.8662,7.8718,9600.0
2005-10-10 15:15:00,13.95,13.97,13.94,13.97,14200.0,7.8718,7.8831,7.8662,7.8831,14200.0
2005-10-10 15:20:00,13.96,13.96,13.93,13.95,49400.0,7.8775,7.8775,7.8606,7.8718,49400.0
2005-10-10 15:25:00,13.95,13.95,13.92,13.93,30000.0,7.8718,7.8718,7.8549,7.8606,30000.0
2005-10-10 15:30:00,13.93,13.95,13.91,13.95,28000.0,7.8606,7.8718,7.8493,7.8718,28000.0
2005-10-10 15:35:00,13.94,13.96,13.93,13.96,135000.0,7.8662,7.8775,7.8606,7.8775,135000.0
2005-10-10 15:40:00,13.96,13.96,13.93,13.95,36000.0,7.8775,7.8775,7.8606,7.8718,36000.0
2005-10-10 15:45:00,13.95,13.99,13.94,13.94,38000.0,7.8718,7.8944,7.8662,7.8662,38000.0
2005-10-10 15:50:00,13.94,13.95,13.93,13.93,111000.0,7.8662,7.8718,7.8606,7.8606,111000.0
2005-10-10 15:55:00,13.93,13.93,13.91,13.93,82600.0,7.8606,7.8606,7.8493,7.8606,82600.0
2005-10-11 09:30:00,14.0,14.0,13.87,13.87,53800.0,7.9001,7.9001,7.8267,7.8267,53800.0
2005-10-11 09:35:00,13.88,13.92,13.86,13.88,40800.0,7.8323,7.8549,7.8211,7.8323,40800.0
2005-10-11 09:40:00,13.87,13.89,13.84,13.88,36400.0,7.8267,7.838,7.8098,7.8323,36400.0
2005-10-11 09:45:00,13.88,13.93,13.88,13.91,35000.0,7.8323,7.8606,7.8323,7.8493,35000.0
2005-10-11 09:50:00,13.9,13.92,13.86,13.92,11800.0,7.8436,7.8549,7.8211,7.8549,11800.0
2005-10-11 09:55:00,13.92,13.93,13.9,13.91,21600.0,7.8549,7.8606,7.8436,7.8493,21600.0
2005-10-11 10:00:00,13.91,13.92,13.83,13.85,48400.0,7.8493,7.8549,7.8041,7.8154,48400.0
2005-10-11 10:05:00,13.85,13.91,13.84,13.88,37200.0,7.8154,7.8493,7.8098,7.8323,37200.0
2005-10-11 10:10:00,13.88,13.88,13.85,13.85,11000.0,7.8323,7.8323,7.8154,7.8154,11000.0
2005-10-11 10:15:00,13.85,13.86,13.83,13.83,42400.0,7.8154,7.8211,7.8041,7.8041,42400.0
2005-10-11 10:20:00,13.83,13.85,13.83,13.85,22600.0,7.8041,7.8154,7.8041,7.8154,22600.0
2005-10-11 10:25:00,13.85,13.9,13.85,13.9,61600.0,7.8154,7.8436,7.8154,7.8436,61600.0
2005-10-11 10:30:00,13.9,13.93,13.89,13.9,42000.0,7.8436,7.8606,7.838,7.8436,42000.0
2005-10-11 10:35:00,13.91,13.92,13.87,13.88,48200.0,7.8493,7.8549,7.8267,7.8323,48200.0
2005-10-11 10:40:00,13.88,13.9,13.85,13.86,88200.0,7.8323,7.8436,7.8154,7.8211,88200.0
2005-10-11 10:45:00,13.86,13.88,13.84,13.86,19400.0,7.8211,7.8323,7.8098,7.8211,19400.0
2005-10-11 10:50:00,13.85,13.85,13.77,13.78,41000.0,7.8154,7.8154,7.7703,7.7759,41000.0
2005-10-11 10:55:00,13.78,13.8,13.76,13.79,65800.0,7.7759,7.7872,7.7646,7.7816,65800.0
2005-10-11 11:00:00,13.79,13.8,13.77,13.77,34400.0,7.7816,7.7872,7.7703,7.7703,34400.0
2005-10-11 11:05:00,13.77,13.78,13.76,13.77,80800.0,7.7703,7.7759,7.7646,7.7703,80800.0
2005-10-11 11:10:00,13.77,13.78,13.74,13.76,153200.0,7.7703,7.7759,7.7533,7.7646,153200.0
2005-10-11 11:15:00,13.76,13.81,13.75,13.81,76000.0,7.7646,7.7928,7.759,7.7928,76000.0
2005-10-11 11:20:00,13.81,13.84,13.81,13.84,90600.0,7.7928,7.8098,7.7928,7.8098,90600.0
2005-10-11 11:25:00,13.83,13.86,13.83,13.85,79600.0,7.8041,7.8211,7.8041,7.8154,79600.0
2005-10-11 11:30:00,13.84,13.85,13.79,13.79,33800.0,7.8098,7.8154,7.7816,7.7816,33800.0
2005-10-11 11:35:00,13.79,13.84,13.79,13.83,90800.0,7.7816,7.8098,7.7816,7.8041,90800.0
2005-10-11 11:40:00,13.84,13.87,13.83,13.84,41800.0,7.8098,7.8267,7.8041,7.8098,41800.0
2005-10-11 11:45:00,13.84,13.87,13.81,13.83,56800.0,7.8098,7.8267,7.7928,7.8041,56800.0
2005-10-11 11:50:00,13.83,13.86,13.83,13.86,49200.0,7.8041,7.8211,7.8041,7.8211,49200.0
2005-10-11 11:55:00,13.87,13.88,13.85,13.87,54800.0,7.8267,7.8323,7.8154,7.8267,54800.0
2005-10-11 12:00:00,13.86,13.87,13.85,13.86,80400.0,7.8211,7.8267,7.8154,7.8211,80400.0
2005-10-11 12:05:00,13.86,13.87,13.85,13.85,63000.0,7.8211,7.8267,7.8154,7.8154,63000.0
2005-10-11 12:10:00,13.84,13.84,13.81,13.83,36000.0,7.8098,7.8098,7.7928,7.8041,36000.0
2005-10-11 12:15:00,13.82,13.83,13.81,13.82,19600.0,7.7985,7.8041,7.7928,7.7985,19600.0
2005-10-11 12:20:00,13.82,13.82,13.79,13.8,43600.0,7.7985,7.7985,7.7816,7.7872,43600.0
2005-10-11 12:25:00,13.8,13.8,13.74,13.76,79000.0,7.7872,7.7872,7.7533,7.7646,79000.0
2005-10-11 12:30:00,13.74,13.77,13.74,13.76,54600.0,7.7533,7.7703,7.7533,7.7646,54600.0
2005-10-11 12:35:00,13.76,13.76,13.75,13.76,63400.0,7.7646,7.7646,7.759,7.7646,63400.0
2005-10-11 12:40:00,13.76,13.77,13.74,13.74,49000.0,7.7646,7.7703,7.7533,7.7533,49000.0
2005-10-11 12:45:00,13.74,13.75,13.72,13.74,77000.0,7.7533,7.759,7.7421,7.7533,77000.0
2005-10-11 12:50:00,13.74,13.74,13.71,13.72,39800.0,7.7533,7.7533,7.7364,7.7421,39800.0
2005-10-11 12:55:00,13.72,13.73,13.7,13.7,60400.0,7.7421,7.7477,7.7308,7.7308,60400.0
2005-10-11 13:00:00,13.7,13.72,13.66,13.67,136800.0,7.7308,7.7421,7.7082,7.7138,136800.0
2005-10-11 13:05:00,13.66,13.68,13.65,13.68,98000.0,7.7082,7.7195,7.7026,7.7195,98000.0
2005-10-11 13:10:00,13.68,13.7,13.66,13.7,60800.0,7.7195,7.7308,7.7082,7.7308,60800.0
2005-10-11 13:15:00,13.69,13.69,13.65,13.65,38000.0,7.7251,7.7251,7.7026,7.7026,38000.0
2005-10-11 13:20:00,13.65,13.72,13.63,13.65,54200.0,7.7026,7.7421,7.6913,7.7026,54200.0
2005-10-11 13:25:00,13.64,13.67,13.64,13.65,44800.0,7.6969,7.7138,7.6969,7.7026,44800.0
2005-10-11 13:30:00,13.65,13.68,13.65,13.68,25800.0,7.7026,7.7195,7.7026,7.7195,25800.0
2005-10-11 13:35:00,13.68,13.72,13.68,13.7,23600.0,7.7195,7.7421,7.7195,7.7308,23600.0
2005-10-11 13:40:00,13.71,13.72,13.71,13.72,16200.0,7.7364,7.7421,7.7364,7.7421,16200.0
2005-10-11 13:45:00,13.72,13.74,13.71,13.71,27200.0,7.7421,7.7533,7.7364,7.7364,27200.0
2005-10-11 13:50:00,13.71,13.73,13.7,13.71,27400.0,7.7364,7.7477,7.7308,7.7364,27400.0
2005-10-11 13:55:00,13.71,13.72,13.68,13.69,58800.0,7.7364,7.7421,7.7195,7.7251,58800.0
2005-10-11 14:00:00,13.69,13.72,13.65,13.71,93400.0,7.7251,7.7421,7.7026,7.7364,93400.0
2005-10-11 14:05:00,13.71,13.71,13.64,13.67,41400.0,7.7364,7.7364,7.6969,7.7138,41400.0
2005-10-11 14:10:00,13.67,13.74,13.67,13.74,32600.0,7.7138,7.7533,7.7138,7.7533,32600.0
2005-10-11 14:15:00,13.74,13.74,13.72,13.72,35800.0,7.7533,7.7533,7.7421,7.7421,35800.0
2005-10-11 14:20:00,13.74,13.75,13.72,13.73,140200.0,7.7533,7.759,7.7421,7.7477,140200.0
2005-10-11 14:25:00,13.74,13.77,13.74,13.74,66200.0,7.7533,7.7703,7.7533,7.7533,66200.0
2005-10-11 14:30:00,13.74,13.75,13.74,13.74,47600.0,7.7533,7.759,7.7533,7.7533,47600.0
2005-10-11 14:35:00,13.75,13.75,13.73,13.73,16000.0,7.759,7.759,7.7477,7.7477,16000.0
2005-10-11 14:40:00,13.74,13.74,13.68,13.69,49200.0,7.7533,7.7533,7.7195,7.7251,49200.0
2005-10-11 14:45:00,13.69,13.7,13.68,13.7,23200.0,7.7251,7.7308,7.7195,7.7308,23200.0
2005-10-11 14:50:00,13.7,13.74,13.67,13.68,58200.0,7.7308,7.7533,7.7138,7.7195,58200.0
2005-10-11 14:55:00,13.68,13.69,13.64,13.65,41400.0,7.7195,7.7251,7.6969,7.7026,41400.0
2005-10-11 15:00:00,13.65,13.74,13.64,13.65,109200.0,7.7026,7.7533,7.6969,7.7026,109200.0
2005-10-11 15:05:00,13.67,13.68,13.63,13.64,22200.0,7.7138,7.7195,7.6913,7.6969,22200.0
2005-10-11 15:10:00,13.64,13.7,13.63,13.7,41000.0,7.6969,7.7308,7.6913,7.7308,41000.0
2005-10-11 15:15:00,13.7,13.72,13.68,13.7,65000.0,7.7308,7.7421,7.7195,7.7308,65000.0
2005-10-11 15:20:00,13.7,13.71,13.63,13.63,56000.0,7.7308,7.7364,7.6913,7.6913,56000.0
2005-10-11 15:25:00,13.64,13.65,13.63,13.65,21200.0,7.6969,7.7026,7.6913,7.7026,21200.0
2005-10-11 15:30:00,13.65,13.65,13.62,13.62,58000.0,7.7026,7.7026,7.6856,7.6856,58000.0
2005-10-11 15:35:00,13.7,13.7,13.62,13.62,21800.0,7.7308,7.7308,7.6856,7.6856,21800.0
2005-10-11 15:40:00,13.62,13.69,13.62,13.66,52400.0,7.6856,7.7251,7.6856,7.7082,52400.0
2005-10-11 15:45:00,13.66,13.67,13.63,13.63,59600.0,7.7082,7.7138,7.6913,7.6913,59600.0
2005-10-11 15:50:00,13.63,13.66,13.63,13.65,44400.0,7.6913,7.7082,7.6913,7.7026,44400.0
2005-10-11 15:55:00,13.65,13.67,13.64,13.65,79000.0,7.7026,7.7138,7.6969,7.7026,79000.0
2005-10-12 09:30:00,13.63,13.63,13.59,13.6,83400.0,7.6913,7.6913,7.6687,7.6743,83400.0
2005-10-12 09:35:00,13.59,13.6,13.55,13.6,62000.0,7.6687,7.6743,7.6461,7.6743,62000.0
2005-10-12 09:40:00,13.6,13.6,13.5,13.52,149000.0,7.6743,7.6743,7.6179,7.6292,149000.0
2005-10-12 09:45:00,13.53,13.63,13.52,13.62,77000.0,7.6348,7.6913,7.6292,7.6856,77000.0
2005-10-12 09:50:00,13.62,13.63,13.55,13.59,50600.0,7.6856,7.6913,7.6461,7.6687,50600.0
2005-10-12 09:55:00,13.58,13.59,13.55,13.58,29000.0,7.6631,7.6687,7.6461,7.6631,29000.0
2005-10-12 10:00:00,13.57,13.57,13.52,13.53,54200.0,7.6574,7.6574,7.6292,7.6348,54200.0
2005-10-12 10:05:00,13.53,13.53,13.49,13.5,121000.0,7.6348,7.6348,7.6123,7.6179,121000.0
2005-10-12 10:10:00,13.51,13.56,13.51,13.51,72000.0,7.6236,7.6518,7.6236,7.6236,72000.0
2005-10-12 10:15:00,13.52,13.54,13.49,13.54,43200.0,7.6292,7.6405,7.6123,7.6405,43200.0
2005-10-12 10:20:00,13.55,13.55,13.51,13.52,31600.0,7.6461,7.6461,7.6236,7.6292,31600.0
2005-10-12 10:25:00,13.51,13.55,13.49,13.54,58600.0,7.6236,7.6461,7.6123,7.6405,58600.0
2005-10-12 10:30:00,13.55,13.55,13.49,13.52,55200.0,7.6461,7.6461,7.6123,7.6292,55200.0
2005-10-12 10:35:00,13.52,13.56,13.51,13.54,42000.0,7.6292,7.6518,7.6236,7.6405,42000.0
2005-10-12 10:40:00,13.53,13.61,13.53,13.58,85200.0,7.6348,7.68,7.6348,7.6631,85200.0
2005-10-12 10:45:00,13.57,13.58,13.55,13.56,28200.0,7.6574,7.6631,7.6461,7.6518,28200.0
2005-10-12 10:50:00,13.56,13.56,13.51,13.51,63200.0,7.6518,7.6518,7.6236,7.6236,63200.0
2005-10-12 10:55:00,13.51,13.55,13.51,13.55,35600.0,7.6236,7.6461,7.6236,7.6461,35600.0
2005-10-12 11:00:00,13.55,13.55,13.52,13.53,33200.0,7.6461,7.6461,7.6292,7.6348,33200.0
2005-10-12 11:05:00,13.53,13.58,13.51,13.57,61000.0,7.6348,7.6631,7.6236,7.6574,61000.0
2005-10-12 11:10:00,13.58,13.63,13.58,13.63,62600.0,7.6631,7.6913,7.6631,7.6913,62600.0
2005-10-12 11:15:00,13.63,13.63,13.54,13.6,49800.0,7.6913,7.6913,7.6405,7.6743,49800.0
2005-10-12 11:20:00,13.6,13.6,13.56,13.6,59400.0,7.6743,7.6743,7.6518,7.6743,59400.0
2005-10-12 11:25:00,13.59,13.68,13.59,13.65,102400.0,7.6687,7.7195,7.6687,7.7026,102400.0
2005-10-12 11:30:00,13.65,13.67,13.62,13.64,73400.0,7.7026,7.7138,7.6856,7.6969,73400.0
2005-10-12 11:35:00,13.65,13.65,13.55,13.56,48200.0,7.7026,7.7026,7.6461,7.6518,48200.0
2005-10-12 11:40:00,13.56,13.57,13.56,13.56,15800.0,7.6518,7.6574,7.6518,7.6518,15800.0
2005-10-12 11:45:00,13.57,13.6,13.54,13.54,68400.0,7.6574,7.6743,7.6405,7.6405,68400.0
2005-10-12 11:50:00,13.54,13.54,13.52,13.52,31800.0,7.6405,7.6405,7.6292,7.6292,31800.0
2005-10-12 11:55:00,13.52,13.59,13.52,13.55,161000.0,7.6292,7.6687,7.6292,7.6461,161000.0
2005-10-12 12:00:00,13.55,13.59,13.53,13.58,62000.0,7.6461,7.6687,7.6348,7.6631,62000.0
2005-10-12 12:05:00,13.58,13.63,13.56,13.61,52000.0,7.6631,7.6913,7.6518,7.68,52000.0
2005-10-12 12:10:00,13.61,13.61,13.56,13.59,42800.0,7.68,7.68,7.6518,7.6687,42800.0
2005-10-12 12:15:00,13.59,13.63,13.59,13.61,22800.0,7.6687,7.6913,7.6687,7.68,22800.0
2005-10-12 12:20:00,13.61,13.61,13.6,13.61,9200.0,7.68,7.68,7.6743,7.68,9200.0
2005-10-12 12:25:00,13.61,13.63,13.6,13.63,10800.0,7.68,7.6913,7.6743,7.6913,10800.0
2005-10-12 12:30:00,13.63,13.65,13.61,13.63,23200.0,7.6913,7.7026,7.68,7.6913,23200.0
2005-10-12 12:35:00,13.64,13.67,13.64,13.67,53800.0,7.6969,7.7138,7.6969,7.7138,53800.0
2005-10-12 12:40:00,13.67,13.71,13.67,13.69,76600.0,7.7138,7.7364,7.7138,7.7251,76600.0
2005-10-12 12:45:00,13.7,13.7,13.65,13.65,36800.0,7.7308,7.7308,7.7026,7.7026,36800.0
2005-10-12 12:50:00,13.65,13.69,13.65,13.69,31800.0,7.7026,7.7251,7.7026,7.7251,31800.0
2005-10-12 12:55:00,13.69,13.7,13.64,13.68,29200.0,7.7251,7.7308,7.6969,7.7195,29200.0
2005-10-12 13:00:00,13.68,13.68,13.67,13.68,8400.0,7.7195,7.7195,7.7138,7.7195,8400.0
2005-10-12 13:05:00,13.68,13.73,13.67,13.73,56400.0,7.7195,7.7477,7.7138,7.7477,56400.0
2005-10-12 13:10:00,13.73,13.74,13.71,13.72,19400.0,7.7477,7.7533,7.7364,7.7421,19400.0
2005-10-12 13:15:00,13.72,13.76,13.72,13.76,80000.0,7.7421,7.7646,7.7421,7.7646,80000.0
2005-10-12 13:20:00,13.76,13.78,13.71,13.77,101400.0,7.7646,7.7759,7.7364,7.7703,101400.0
2005-10-12 13:25:00,13.77,13.77,13.72,13.74,112600.0,7.7703,7.7703,7.7421,7.7533,112600.0
2005-10-12 13:30:00,13.74,13.74,13.72,13.73,108600.0,7.7533,7.7533,7.7421,7.7477,108600.0
2005-10-12 13:35:00,13.73,13.78,13.73,13.77,86800.0,7.7477,7.7759,7.7477,7.7703,86800.0
2005-10-12 13:40:00,13.78,13.8,13.77,13.8,81400.0,7.7759,7.7872,7.7703,7.7872,81400.0
2005-10-12 13:45:00,13.8,13.8,13.77,13.79,35600.0,7.7872,7.7872,7.7703,7.7816,35600.0
2005-10-12 13:50:00,13.79,13.81,13.79,13.8,24000.0,7.7816,7.7928,7.7816,7.7872,24000.0
2005-10-12 13:55:00,13.8,13.84,13.8,13.84,30200.0,7.7872,7.8098,7.7872,7.8098,30200.0
2005-10-12 14:00:00,13.83,13.85,13.82,13.84,45600.0,7.8041,7.8154,7.7985,7.8098,45600.0
2005-10-12 14:05:00,13.84,13.87,13.83,13.85,37800.0,7.8098,7.8267,7.8041,7.8154,37800.0
2005-10-12 14:10:00,13.85,13.85,13.78,13.8,81200.0,7.8154,7.8154,7.7759,7.7872,81200.0
2005-10-12 14:15:00,13.79,13.79,13.75,13.77,47000.0,7.7816,7.7816,7.759,7.7703,47000.0
2005-10-12 14:20:00,13.76,13.77,13.72,13.72,63600.0,7.7646,7.7703,7.7421,7.7421,63600.0
2005-10-12 14:25:00,13.72,13.78,13.71,13.78,77000.0,7.7421,7.7759,7.7364,7.7759,77000.0
2005-10-12 14:30:00,13.77,13.78,13.75,13.75,55600.0,7.7703,7.7759,7.759,7.759,55600.0
2005-10-12 14:35:00,13.75,13.81,13.75,13.8,49200.0,7.759,7.7928,7.759,7.7872,49200.0
2005-10-12 14:40:00,13.8,13.83,13.78,13.82,108400.0,7.7872,7.8041,7.7759,7.7985,108400.0
2005-10-12 14:45:00,13.82,13.82,13.8,13.81,53600.0,7.7985,7.7985,7.7872,7.7928,53600.0
2005-10-12 14:50:00,13.81,13.81,13.79,13.8,102000.0,7.7928,7.7928,7.7816,7.7872,102000.0
2005-10-12 14:55:00,13.81,13.81,13.77,13.78,121000.0,7.7928,7.7928,7.7703,7.7759,121000.0
2005-10-12 15:00:00,13.78,13.79,13.76,13.78,65800.0,7.7759,7.7816,7.7646,7.7759,65800.0
2005-10-12 15:05:00,13.78,13.81,13.78,13.8,92000.0,7.7759,7.7928,7.7759,7.7872,92000.0
2005-10-12 15:10:00,13.8,13.8,13.78,13.79,74800.0,7.7872,7.7872,7.7759,7.7816,74800.0
2005-10-12 15:15:00,13.79,13.85,13.78,13.85,87800.0,7.7816,7.8154,7.7759,7.8154,87800.0
2005-10-12 15:20:00,13.85,13.89,13.83,13.89,126800.0,7.8154,7.838,7.8041,7.838,126800.0
2005-10-12 15:25:00,13.89,13.9,13.83,13.84,116600.0,7.838,7.8436,7.8041,7.8098,116600.0
2005-10-12 15:30:00,13.84,13.89,13.81,13.88,331600.0,7.8098,7.838,7.7928,7.8323,331600.0
2005-10-12 15:35:00,13.88,13.89,13.85,13.86,87000.0,7.8323,7.838,7.8154,7.8211,87000.0
2005-10-12 15:40:00,13.86,13.9,13.85,13.9,239600.0,7.8211,7.8436,7.8154,7.8436,239600.0
2005-10-12 15:45:00,13.9,13.96,13.89,13.94,124400.0,7.8436,7.8775,7.838,7.8662,124400.0
2005-10-12 15:50:00,13.94,13.95,13.88,13.88,73200.0,7.8662,7.8718,7.8323,7.8323,73200.0
2005-10-12 15:55:00,13.88,13.89,13.86,13.87,268400.0,7.8323,7.838,7.8211,7.8267,268400.0
2005-10-13 09:30:00,13.83,13.88,13.81,13.83,43400.0,7.8041,7.8323,7.7928,7.8041,43400.0
2005-10-13 09:35:00,13.84,13.89,13.78,13.83,76000.0,7.8098,7.838,7.7759,7.8041,76000.0
2005-10-13 09:40:00,13.82,13.84,13.75,13.75,60800.0,7.7985,7.8098,7.759,7.759,60800.0
2005-10-13 09:45:00,13.77,13.81,13.75,13.78,45200.0,7.7703,7.7928,7.759,7.7759,45200.0
2005-10-13 09:50:00,13.77,13.83,13.77,13.79,89200.0,7.7703,7.8041,7.7703,7.7816,89200.0
2005-10-13 09:55:00,13.79,13.87,13.78,13.85,10600.0,7.7816,7.8267,7.7759,7.8154,10600.0
2005-10-13 10:00:00,13.86,13.88,13.84,13.87,29800.0,7.8211,7.8323,7.8098,7.8267,29800.0
2005-10-13 10:05:00,13.88,13.92,13.81,13.85,36800.0,7.8323,7.8549,7.7928,7.8154,36800.0
2005-10-13 10:10:00,13.86,13.86,13.83,13.83,13000.0,7.8211,7.8211,7.8041,7.8041,13000.0
2005-10-13 10:15:00,13.83,13.87,13.81,13.87,30800.0,7.8041,7.8267,7.7928,7.8267,30800.0
2005-10-13 10:20:00,13.86,13.88,13.85,13.86,13200.0,7.8211,7.8323,7.8154,7.8211,13200.0
2005-10-13 10:25:00,13.86,13.89,13.86,13.88,19600.0,7.8211,7.838,7.8211,7.8323,19600.0
2005-10-13 10:30:00,13.88,13.88,13.85,13.85,54800.0,7.8323,7.8323,7.8154,7.8154,54800.0
2005-10-13 10:35:00,13.85,13.9,13.85,13.89,42200.0,7.8154,7.8436,7.8154,7.838,42200.0
2005-10-13 10:40:00,13.9,13.9,13.85,13.85,32200.0,7.8436,7.8436,7.8154,7.8154,32200.0
2005-10-13 10:45:00,13.85,13.88,13.85,13.88,26200.0,7.8154,7.8323,7.8154,7.8323,26200.0
2005-10-13 10:50:00,13.88,13.88,13.85,13.85,23600.0,7.8323,7.8323,7.8154,7.8154,23600.0
2005-10-13 10:55:00,13.85,13.85,13.81,13.82,24000.0,7.8154,7.8154,7.7928,7.7985,24000.0
2005-10-13 11:00:00,13.83,13.84,13.79,13.81,20600.0,7.8041,7.8098,7.7816,7.7928,20600.0
2005-10-13 11:05:00,13.81,13.84,13.78,13.79,46200.0,7.7928,7.8098,7.7759,7.7816,46200.0
2005-10-13 11:10:00,13.79,13.81,13.76,13.78,19000.0,7.7816,7.7928,7.7646,7.7759,19000.0
2005-10-13 11:15:00,13.78,13.82,13.76,13.8,25200.0,7.7759,7.7985,7.7646,7.7872,25200.0
2005-10-13 11:20:00,13.79,13.8,13.77,13.8,14000.0,7.7816,7.7872,7.7703,7.7872,14000.0
2005-10-13 11:25:00,13.8,13.8,13.77,13.78,12000.0,7.7872,7.7872,7.7703,7.7759,12000.0
2005-10-13 11:30:00,13.78,13.79,13.73,13.74,27600.0,7.7759,7.7816,7.7477,7.7533,27600.0
2005-10-13 11:35:00,13.74,13.76,13.73,13.76,18600.0,7.7533,7.7646,7.7477,7.7646,18600.0
2005-10-13 11:40:00,13.76,13.79,13.7,13.7,80600.0,7.7646,7.7816,7.7308,7.7308,80600.0
2005-10-13 11:45:00,13.7,13.74,13.7,13.73,76600.0,7.7308,7.7533,7.7308,7.7477,76600.0
2005-10-13 11:50:00,13.72,13.8,13.72,13.77,90400.0,7.7421,7.7872,7.7421,7.7703,90400.0
2005-10-13 11:55:00,13.77,13.78,13.72,13.73,318400.0,7.7703,7.7759,7.7421,7.7477,318400.0
2005-10-13 12:00:00,13.74,13.82,13.74,13.81,42400.0,7.7533,7.7985,7.7533,7.7928,42400.0
2005-10-13 12:05:00,13.81,13.81,13.79,13.8,10600.0,7.7928,7.7928,7.7816,7.7872,10600.0
2005-10-13 12:10:00,13.8,13.81,13.76,13.8,15800.0,7.7872,7.7928,7.7646,7.7872,15800.0
2005-10-13 12:15:00,13.81,13.81,13.79,13.8,26000.0,7.7928,7.7928,7.7816,7.7872,26000.0
2005-10-13 12:20:00,13.8,13.81,13.78,13.79,176400.0,7.7872,7.7928,7.7759,7.7816,176400.0
2005-10-13 12:25:00,13.79,13.81,13.78,13.79,27200.0,7.7816,7.7928,7.7759,7.7816,27200.0
2005-10-13 12:30:00,13.78,13.86,13.78,13.83,54400.0,7.7759,7.8211,7.7759,7.8041,54400.0
2005-10-13 12:35:00,13.84,13.84,13.81,13.82,13000.0,7.8098,7.8098,7.7928,7.7985,13000.0
2005-10-13 12:40:00,13.81,13.88,13.81,13.88,40400.0,7.7928,7.8323,7.7928,7.8323,40400.0
2005-10-13 12:45:00,13.88,13.93,13.88,13.92,19200.0,7.8323,7.8606,7.8323,7.8549,19200.0
2005-10-13 12:50:00,13.92,13.92,13.88,13.88,32000.0,7.8549,7.8549,7.8323,7.8323,32000.0
2005-10-13 12:55:00,13.88,13.91,13.87,13.91,70000.0,7.8323,7.8493,7.8267,7.8493,70000.0
2005-10-13 13:00:00,13.9,13.92,13.9,13.9,15600.0,7.8436,7.8549,7.8436,7.8436,15600.0
2005-10-13 13:05:00,13.91,13.92,13.9,13.9,28200.0,7.8493,7.8549,7.8436,7.8436,28200.0
2005-10-13 13:10:00,13.9,13.92,13.9,13.91,66200.0,7.8436,7.8549,7.8436,7.8493,66200.0
2005-10-13 13:15:00,13.92,13.92,13.88,13.89,16200.0,7.8549,7.8549,7.8323,7.838,16200.0
2005-10-13 13:20:00,13.9,13.9,13.89,13.9,12400.0,7.8436,7.8436,7.838,7.8436,12400.0
2005-10-13 13:25:00,13.91,13.91,13.89,13.9,3200.0,7.8493,7.8493,7.838,7.8436,3200.0
2005-10-13 13:30:00,13.9,13.92,13.89,13.9,15400.0,7.8436,7.8549,7.838,7.8436,15400.0
2005-10-13 13:35:00,13.89,13.89,13.88,13.88,5400.0,7.838,7.838,7.8323,7.8323,5400.0
2005-10-13 13:40:00,13.88,13.88,13.85,13.85,20000.0,7.8323,7.8323,7.8154,7.8154,20000.0
2005-10-13 13:45:00,13.85,13.86,13.83,13.85,41200.0,7.8154,7.8211,7.8041,7.8154,41200.0
2005-10-13 13:50:00,13.85,13.92,13.85,13.91,14600.0,7.8154,7.8549,7.8154,7.8493,14600.0
2005-10-13 13:55:00,13.92,13.94,13.9,13.92,11000.0,7.8549,7.8662,7.8436,7.8549,11000.0
2005-10-13 14:00:00,13.92,13.93,13.9,13.93,26200.0,7.8549,7.8606,7.8436,7.8606,26200.0
2005-10-13 14:05:00,13.93,13.98,13.91,13.96,50200.0,7.8606,7.8888,7.8493,7.8775,50200.0
2005-10-13 14:10:00,13.96,13.96,13.91,13.91,21400.0,7.8775,7.8775,7.8493,7.8493,21400.0
2005-10-13 14:15:00,13.92,13.93,13.88,13.92,20200.0,7.8549,7.8606,7.8323,7.8549,20200.0
2005-10-13 14:20:00,13.92,13.98,13.92,13.97,23800.0,7.8549,7.8888,7.8549,7.8831,23800.0
2005-10-13 14:25:00,13.97,14.03,13.97,14.02,101800.0,7.8831,7.917,7.8831,7.9113,101800.0
2005-10-13 14:30:00,14.02,14.05,14.0,14.03,272800.0,7.9113,7.9283,7.9001,7.917,272800.0
2005-10-13 14:35:00,14.03,14.1,14.03,14.09,231400.0,7.917,7.9565,7.917,7.9508,231400.0
2005-10-13 14:40:00,14.09,14.1,14.04,14.04,26000.0,7.9508,7.9565,7.9226,7.9226,26000.0
2005-10-13 14:45:00,14.05,14.1,14.04,14.06,40400.0,7.9283,7.9565,7.9226,7.9339,40400.0
2005-10-13 14:50:00,14.06,14.07,14.03,14.05,40200.0,7.9339,7.9396,7.917,7.9283,40200.0
2005-10-13 14:55:00,14.05,14.06,14.02,14.03,22200.0,7.9283,7.9339,7.9113,7.917,22200.0
2005-10-13 15:00:00,14.04,14.08,14.04,14.08,45200.0,7.9226,7.9452,7.9226,7.9452,45200.0
2005-10-13 15:05:00,14.08,14.08,14.05,14.06,21800.0,7.9452,7.9452,7.9283,7.9339,21800.0
2005-10-13 15:10:00,14.06,14.06,14.02,14.02,21400.0,7.9339,7.9339,7.9113,7.9113,21400.0
2005-10-13 15:15:00,14.02,14.02,14.0,14.0,42600.0,7.9113,7.9113,7.9001,7.9001,42600.0
2005-10-13 15:20:00,14.0,14.05,14.0,14.04,41400.0,7.9001,7.9283,7.9001,7.9226,41400.0
2005-10-13 15:25:00,14.04,14.04,14.0,14.02,20000.0,7.9226,7.9226,7.9001,7.9113,20000.0
2005-10-13 15:30:00,14.02,14.02,13.99,13.99,66200.0,7.9113,7.9113,7.8944,7.8944,66200.0
2005-10-13 15:35:00,13.99,14.02,13.99,14.0,41200.0,7.8944,7.9113,7.8944,7.9001,41200.0
2005-10-13 15:40:00,14.01,14.01,13.99,14.0,36400.0,7.9057,7.9057,7.8944,7.9001,36400.0
2005-10-13 15:45:00,14.0,14.05,14.0,14.02,56600.0,7.9001,7.9283,7.9001,7.9113,56600.0
2005-10-13 15:50:00,14.02,14.08,14.01,14.04,69400.0,7.9113,7.9452,7.9057,7.9226,69400.0
2005-10-13 15:55:00,14.03,14.05,14.02,14.05,131000.0,7.917,7.9283,7.9113,7.9283,131000.0
2005-10-14 09:30:00,14.02,14.04,13.9,13.93,76600.0,7.9113,7.9226,7.8436,7.8606,76600.0
2005-10-14 09:35:00,13.9,13.96,13.88,13.94,50200.0,7.8436,7.8775,7.8323,7.8662,50200.0
2005-10-14 09:40:00,13.91,13.96,13.88,13.9,44000.0,7.8493,7.8775,7.8323,7.8436,44000.0
2005-10-14 09:45:00,13.9,13.97,13.87,13.93,101400.0,7.8436,7.8831,7.8267,7.8606,101400.0
2005-10-14 09:50:00,13.93,13.93,13.88,13.92,30600.0,7.8606,7.8606,7.8323,7.8549,30600.0
2005-10-14 09:55:00,13.9,13.9,13.86,13.88,71600.0,7.8436,7.8436,7.8211,7.8323,71600.0
2005-10-14 10:00:00,13.88,13.92,13.88,13.89,42600.0,7.8323,7.8549,7.8323,7.838,42600.0
2005-10-14 10:05:00,13.9,13.92,13.87,13.9,40800.0,7.8436,7.8549,7.8267,7.8436,40800.0
2005-10-14 10:10:00,13.9,13.94,13.9,13.93,20000.0,7.8436,7.8662,7.8436,7.8606,20000.0
2005-10-14 10:15:00,13.91,13.92,13.86,13.88,46600.0,7.8493,7.8549,7.8211,7.8323,46600.0
2005-10-14 10:20:00,13.88,13.94,13.88,13.92,22800.0,7.8323,7.8662,7.8323,7.8549,22800.0
2005-10-14 10:25:00,13.92,13.95,13.9,13.9,12800.0,7.8549,7.8718,7.8436,7.8436,12800.0
2005-10-14 10:30:00,13.92,13.97,13.9,13.95,18200.0,7.8549,7.8831,7.8436,7.8718,18200.0
2005-10-14 10:35:00,13.94,14.04,13.92,14.0,36200.0,7.8662,7.9226,7.8549,7.9001,36200.0
2005-10-14 10:40:00,13.99,14.08,13.97,14.06,50000.0,7.8944,7.9452,7.8831,7.9339,50000.0
2005-10-14 10:45:00,14.05,14.1,14.03,14.09,32000.0,7.9283,7.9565,7.917,7.9508,32000.0
2005-10-14 10:50:00,14.06,14.1,14.05,14.06,20600.0,7.9339,7.9565,7.9283,7.9339,20600.0
2005-10-14 10:55:00,14.06,14.09,14.0,14.03,24600.0,7.9339,7.9508,7.9001,7.917,24600.0
2005-10-14 11:00:00,14.03,14.08,14.01,14.02,39400.0,7.917,7.9452,7.9057,7.9113,39400.0
2005-10-14 11:05:00,14.03,14.06,13.99,14.03,25600.0,7.917,7.9339,7.8944,7.917,25600.0
2005-10-14 11:10:00,14.03,14.03,13.99,14.03,13600.0,7.917,7.917,7.8944,7.917,13600.0
2005-10-14 11:15:00,14.03,14.12,14.03,14.08,57800.0,7.917,7.9678,7.917,7.9452,57800.0
2005-10-14 11:20:00,14.08,14.09,14.03,14.04,33000.0,7.9452,7.9508,7.917,7.9226,33000.0
2005-10-14 11:25:00,14.05,14.12,14.05,14.09,25800.0,7.9283,7.9678,7.9283,7.9508,25800.0
2005-10-14 11:30:00,14.09,14.12,14.04,14.04,28600.0,7.9508,7.9678,7.9226,7.9226,28600.0
2005-10-14 11:35:00,14.05,14.11,14.05,14.11,21400.0,7.9283,7.9621,7.9283,7.9621,21400.0
2005-10-14 11:40:00,14.1,14.1,14.06,14.08,10000.0,7.9565,7.9565,7.9339,7.9452,10000.0
2005-10-14 11:45:00,14.08,14.1,14.06,14.08,8200.0,7.9452,7.9565,7.9339,7.9452,8200.0
2005-10-14 11:50:00,14.08,14.11,14.07,14.07,30800.0,7.9452,7.9621,7.9396,7.9396,30800.0
2005-10-14 11:55:00,14.08,14.12,14.08,14.08,27600.0,7.9452,7.9678,7.9452,7.9452,27600.0
2005-10-14 12:00:00,14.08,14.09,14.05,14.08,32200.0,7.9452,7.9508,7.9283,7.9452,32200.0
2005-10-14 12:05:00,14.08,14.09,14.06,14.06,29200.0,7.9452,7.9508,7.9339,7.9339,29200.0
2005-10-14 12:10:00,14.06,14.09,14.05,14.06,17600.0,7.9339,7.9508,7.9283,7.9339,17600.0
2005-10-14 12:15:00,14.06,14.11,14.04,14.09,37800.0,7.9339,7.9621,7.9226,7.9508,37800.0
2005-10-14 12:20:00,14.09,14.1,14.05,14.06,30600.0,7.9508,7.9565,7.9283,7.9339,30600.0
2005-10-14 12:25:00,14.06,14.08,14.04,14.05,24000.0,7.9339,7.9452,7.9226,7.9283,24000.0
2005-10-14 12:30:00,14.06,14.08,14.02,14.03,18800.0,7.9339,7.9452,7.9113,7.917,18800.0
2005-10-14 12:35:00,14.03,14.03,14.0,14.02,23000.0,7.917,7.917,7.9001,7.9113,23000.0
2005-10-14 12:40:00,14.02,14.04,13.99,14.0,15600.0,7.9113,7.9226,7.8944,7.9001,15600.0
2005-10-14 12:45:00,14.0,14.02,13.99,14.01,24000.0,7.9001,7.9113,7.8944,7.9057,24000.0
2005-10-14 12:50:00,14.01,14.03,13.99,14.0,18600.0,7.9057,7.917,7.8944,7.9001,18600.0
2005-10-14 12:55:00,14.0,14.03,13.99,14.0,35600.0,7.9001,7.917,7.8944,7.9001,35600.0
2005-10-14 13:00:00,14.0,14.02,14.0,14.0,29000.0,7.9001,7.9113,7.9001,7.9001,29000.0
2005-10-14 13:05:00,14.01,14.01,13.94,13.94,31600.0,7.9057,7.9057,7.8662,7.8662,31600.0
2005-10-14 13:10:00,13.94,13.94,13.92,13.93,12600.0,7.8662,7.8662,7.8549,7.8606,12600.0
2005-10-14 13:15:00,13.93,13.93,13.88,13.88,27200.0,7.8606,7.8606,7.8323,7.8323,27200.0
2005-10-14 13:20:00,13.88,13.9,13.88,13.9,25400.0,7.8323,7.8436,7.8323,7.8436,25400.0
2005-10-14 13:25:00,13.9,13.95,13.9,13.94,13800.0,7.8436,7.8718,7.8436,7.8662,13800.0
2005-10-14 13:30:00,13.95,13.95,13.93,13.94,6600.0,7.8718,7.8718,7.8606,7.8662,6600.0
2005-10-14 13:35:00,13.93,13.95,13.93,13.94,7800.0,7.8606,7.8718,7.8606,7.8662,7800.0
2005-10-14 13:40:00,13.95,13.97,13.95,13.95,23200.0,7.8718,7.8831,7.8718,7.8718,23200.0
2005-10-14 13:45:00,13.95,13.98,13.95,13.98,10200.0,7.8718,7.8888,7.8718,7.8888,10200.0
2005-10-14 13:50:00,13.97,13.99,13.96,13.97,15600.0,7.8831,7.8944,7.8775,7.8831,15600.0
2005-10-14 13:55:00,13.98,14.05,13.97,14.04,24000.0,7.8888,7.9283,7.8831,7.9226,24000.0
2005-10-14 14:00:00,14.04,14.08,14.01,14.02,32400.0,7.9226,7.9452,7.9057,7.9113,32400.0
2005-10-14 14:05:00,14.02,14.02,13.97,14.01,12400.0,7.9113,7.9113,7.8831,7.9057,12400.0
2005-10-14 14:10:00,14.01,14.02,13.99,14.0,10800.0,7.9057,7.9113,7.8944,7.9001,10800.0
2005-10-14 14:15:00,13.99,13.99,13.97,13.97,14400.0,7.8944,7.8944,7.8831,7.8831,14400.0
2005-10-14 14:20:00,13.98,14.0,13.97,13.99,11200.0,7.8888,7.9001,7.8831,7.8944,11200.0
2005-10-14 14:25:00,13.99,13.99,13.99,13.99,11800.0,7.8944,7.8944,7.8944,7.8944,11800.0
2005-10-14 14:30:00,14.0,14.02,13.99,14.02,20600.0,7.9001,7.9113,7.8944,7.9113,20600.0
2005-10-14 14:35:00,14.01,14.02,13.99,14.02,25400.0,7.9057,7.9113,7.8944,7.9113,25400.0
2005-10-14 14:40:00,14.01,14.03,14.01,14.02,10600.0,7.9057,7.917,7.9057,7.9113,10600.0
2005-10-14 14:45:00,14.03,14.03,14.02,14.03,10200.0,7.917,7.917,7.9113,7.917,10200.0
2005-10-14 14:50:00,14.03,14.05,14.03,14.03,29600.0,7.917,7.9283,7.917,7.917,29600.0
2005-10-14 14:55:00,14.03,14.04,13.99,14.0,59000.0,7.917,7.9226,7.8944,7.9001,59000.0
2005-10-14 15:00:00,14.0,14.03,14.0,14.03,18600.0,7.9001,7.917,7.9001,7.917,18600.0
2005-10-14 15:05:00,14.02,14.02,14.0,14.01,6600.0,7.9113,7.9113,7.9001,7.9057,6600.0
2005-10-14 15:10:00,14.01,14.02,13.99,14.01,24000.0,7.9057,7.9113,7.8944,7.9057,24000.0
2005-10-14 15:15:00,14.01,14.01,13.99,14.0,16400.0,7.9057,7.9057,7.8944,7.9001,16400.0
2005-10-14 15:20:00,14.0,14.02,14.0,14.02,17400.0,7.9001,7.9113,7.9001,7.9113,17400.0
2005-10-14 15:25:00,14.02,14.05,14.02,14.02,11600.0,7.9113,7.9283,7.9113,7.9113,11600.0
2005-10-14 15:30:00,14.02,14.03,14.01,14.01,7000.0,7.9113,7.917,7.9057,7.9057,7000.0
2005-10-14 15:35:00,14.01,14.02,14.01,14.02,13000.0,7.9057,7.9113,7.9057,7.9113,13000.0
2005-10-14 15:40:00,14.03,14.03,14.02,14.03,21000.0,7.917,7.917,7.9113,7.917,21000.0
2005-10-14 15:45:00,14.03,14.03,14.01,14.01,17000.0,7.917,7.917,7.9057,7.9057,17000.0
2005-10-14 15:50:00,14.02,14.02,14.0,14.01,23600.0,7.9113,7.9113,7.9001,7.9057,23600.0
2005-10-14 15:55:00,14.01,14.02,13.99,14.01,513800.0,7.9057,7.9113,7.8944,7.9057,513800.0
2005-10-17 09:30:00,13.95,14.01,13.95,14.0,24000.0,7.8718,7.9057,7.8718,7.9001,24000.0
2005-10-17 09:35:00,14.01,14.04,14.0,14.01,25400.0,7.9057,7.9226,7.9001,7.9057,25400.0
2005-10-17 09:40:00,14.01,14.01,13.99,14.01,17400.0,7.9057,7.9057,7.8944,7.9057,17400.0
2005-10-17 09:45:00,14.02,14.06,14.0,14.06,27800.0,7.9113,7.9339,7.9001,7.9339,27800.0
2005-10-17 09:50:00,14.05,14.05,14.01,14.02,65400.0,7.9283,7.9283,7.9057,7.9113,65400.0
2005-10-17 09:55:00,14.03,14.06,14.02,14.05,50400.0,7.917,7.9339,7.9113,7.9283,50400.0
2005-10-17 10:00:00,14.05,14.17,14.05,14.16,83400.0,7.9283,7.996,7.9283,7.9903,83400.0
2005-10-17 10:05:00,14.14,14.18,14.13,14.15,78600.0,7.9791,8.0016,7.9734,7.9847,78600.0
2005-10-17 10:10:00,14.15,14.19,14.15,14.16,72600.0,7.9847,8.0073,7.9847,7.9903,72600.0
2005-10-17 10:15:00,14.15,14.2,14.14,14.15,18800.0,7.9847,8.0129,7.9791,7.9847,18800.0
2005-10-17 10:20:00,14.15,14.18,14.15,14.15,94200.0,7.9847,8.0016,7.9847,7.9847,94200.0
2005-10-17 10:25:00,14.15,14.17,14.13,14.16,37600.0,7.9847,7.996,7.9734,7.9903,37600.0
2005-10-17 10:30:00,14.16,14.17,14.13,14.13,24600.0,7.9903,7.996,7.9734,7.9734,24600.0
2005-10-17 10:35:00,14.13,14.17,14.12,14.15,54600.0,7.9734,7.996,7.9678,7.9847,54600.0
2005-10-17 10:40:00,14.15,14.18,14.13,14.14,40800.0,7.9847,8.0016,7.9734,7.9791,40800.0
2005-10-17 10:45:00,14.14,14.14,14.13,14.13,13600.0,7.9791,7.9791,7.9734,7.9734,13600.0
2005-10-17 10:50:00,14.13,14.13,14.1,14.12,44600.0,7.9734,7.9734,7.9565,7.9678,44600.0
2005-10-17 10:55:00,14.12,14.13,14.1,14.13,60000.0,7.9678,7.9734,7.9565,7.9734,60000.0
2005-10-17 11:00:00,14.13,14.13,14.12,14.13,26000.0,7.9734,7.9734,7.9678,7.9734,26000.0
2005-10-17 11:05:00,14.13,14.15,14.11,14.13,46200.0,7.9734,7.9847,7.9621,7.9734,46200.0
2005-10-17 11:10:00,14.13,14.15,14.13,14.13,36600.0,7.9734,7.9847,7.9734,7.9734,36600.0
2005-10-17 11:15:00,14.13,14.15,14.13,14.13,13000.0,7.9734,7.9847,7.9734,7.9734,13000.0
2005-10-17 11:20:00,14.13,14.15,14.13,14.13,16800.0,7.9734,7.9847,7.9734,7.9734,16800.0
2005-10-17 11:25:00,14.13,14.15,14.13,14.14,9200.0,7.9734,7.9847,7.9734,7.9791,9200.0
2005-10-17 11:30:00,14.13,14.14,14.13,14.13,29800.0,7.9734,7.9791,7.9734,7.9734,29800.0
2005-10-17 11:35:00,14.13,14.13,14.11,14.13,131800.0,7.9734,7.9734,7.9621,7.9734,131800.0
2005-10-17 11:40:00,14.13,14.15,14.13,14.13,14400.0,7.9734,7.9847,7.9734,7.9734,14400.0
2005-10-17 11:45:00,14.13,14.13,14.13,14.13,14400.0,7.9734,7.9734,7.9734,7.9734,14400.0
2005-10-17 11:50:00,14.13,14.15,14.13,14.14,8200.0,7.9734,7.9847,7.9734,7.9791,8200.0
2005-10-17 11:55:00,14.14,14.15,14.13,14.13,6200.0,7.9791,7.9847,7.9734,7.9734,6200.0
2005-10-17 12:00:00,14.13,14.13,14.11,14.13,57600.0,7.9734,7.9734,7.9621,7.9734,57600.0
2005-10-17 12:05:00,14.13,14.13,14.13,14.13,12800.0,7.9734,7.9734,7.9734,7.9734,12800.0
2005-10-17 12:10:00,14.13,14.13,14.13,14.13,4200.0,7.9734,7.9734,7.9734,7.9734,4200.0
2005-10-17 12:15:00,14.12,14.13,14.11,14.11,32200.0,7.9678,7.9734,7.9621,7.9621,32200.0
2005-10-17 12:20:00,14.11,14.13,14.1,14.13,21400.0,7.9621,7.9734,7.9565,7.9734,21400.0
2005-10-17 12:25:00,14.13,14.13,14.11,14.13,15000.0,7.9734,7.9734,7.9621,7.9734,15000.0
2005-10-17 12:30:00,14.13,14.14,14.11,14.13,12000.0,7.9734,7.9791,7.9621,7.9734,12000.0
2005-10-17 12:35:00,14.13,14.13,14.1,14.12,23000.0,7.9734,7.9734,7.9565,7.9678,23000.0
2005-10-17 12:40:00,14.1,14.13,14.06,14.06,31000.0,7.9565,7.9734,7.9339,7.9339,31000.0
2005-10-17 12:45:00,14.06,14.09,14.04,14.09,36800.0,7.9339,7.9508,7.9226,7.9508,36800.0
2005-10-17 12:50:00,14.09,14.1,14.07,14.1,23400.0,7.9508,7.9565,7.9396,7.9565,23400.0
2005-10-17 12:55:00,14.1,14.1,14.08,14.08,7000.0,7.9565,7.9565,7.9452,7.9452,7000.0
2005-10-17 13:00:00,14.09,14.1,14.08,14.1,14800.0,7.9508,7.9565,7.9452,7.9565,14800.0
2005-10-17 13:05:00,14.1,14.11,14.07,14.07,6400.0,7.9565,7.9621,7.9396,7.9396,6400.0
2005-10-17 13:10:00,14.08,14.1,14.07,14.1,19800.0,7.9452,7.9565,7.9396,7.9565,19800.0
2005-10-17 13:15:00,14.1,14.11,14.09,14.1,9600.0,7.9565,7.9621,7.9508,7.9565,9600.0
2005-10-17 13:20:00,14.09,14.15,14.09,14.13,21000.0,7.9508,7.9847,7.9508,7.9734,21000.0
2005-10-17 13:25:00,14.15,14.15,14.12,14.12,21000.0,7.9847,7.9847,7.9678,7.9678,21000.0
2005-10-17 13:30:00,14.13,14.13,14.09,14.11,19600.0,7.9734,7.9734,7.9508,7.9621,19600.0
2005-10-17 13:35:00,14.1,14.12,14.09,14.1,15400.0,7.9565,7.9678,7.9508,7.9565,15400.0
2005-10-17 13:40:00,14.1,14.1,14.09,14.1,1000.0,7.9565,7.9565,7.9508,7.9565,1000.0
2005-10-17 13:45:00,14.1,14.13,14.1,14.12,20400.0,7.9565,7.9734,7.9565,7.9678,20400.0
2005-10-17 13:50:00,14.12,14.13,14.09,14.11,15800.0,7.9678,7.9734,7.9508,7.9621,15800.0
2005-10-17 13:55:00,14.12,14.12,14.11,14.11,3200.0,7.9678,7.9678,7.9621,7.9621,3200.0
2005-10-17 14:00:00,14.11,14.12,14.09,14.09,31400.0,7.9621,7.9678,7.9508,7.9508,31400.0
2005-10-17 14:05:00,14.1,14.12,14.09,14.09,10200.0,7.9565,7.9678,7.9508,7.9508,10200.0
2005-10-17 14:10:00,14.1,14.12,14.1,14.12,3800.0,7.9565,7.9678,7.9565,7.9678,3800.0
2005-10-17 14:15:00,14.12,14.12,14.09,14.09,12400.0,7.9678,7.9678,7.9508,7.9508,12400.0
2005-10-17 14:20:00,14.1,14.12,14.09,14.09,18200.0,7.9565,7.9678,7.9508,7.9508,18200.0
2005-10-17 14:25:00,14.1,14.12,14.1,14.11,11200.0,7.9565,7.9678,7.9565,7.9621,11200.0
2005-10-17 14:30:00,14.11,14.11,14.09,14.1,40200.0,7.9621,7.9621,7.9508,7.9565,40200.0
2005-10-17 14:35:00,14.11,14.13,14.11,14.13,10200.0,7.9621,7.9734,7.9621,7.9734,10200.0
2005-10-17 14:40:00,14.13,14.14,14.13,14.13,11000.0,7.9734,7.9791,7.9734,7.9734,11000.0
2005-10-17 14:45:00,14.13,14.13,14.09,14.09,14200.0,7.9734,7.9734,7.9508,7.9508,14200.0
2005-10-17 14:50:00,14.09,14.12,14.09,14.11,13800.0,7.9508,7.9678,7.9508,7.9621,13800.0
2005-10-17 14:55:00,14.11,14.12,14.09,14.12,12400.0,7.9621,7.9678,7.9508,7.9678,12400.0
2005-10-17 15:00:00,14.12,14.15,14.11,14.12,15600.0,7.9678,7.9847,7.9621,7.9678,15600.0
2005-10-17 15:05:00,14.12,14.12,14.09,14.12,33000.0,7.9678,7.9678,7.9508,7.9678,33000.0
2005-10-17 15:10:00,14.12,14.13,14.12,14.13,4000.0,7.9678,7.9734,7.9678,7.9734,4000.0
2005-10-17 15:15:00,14.13,14.15,14.13,14.13,14000.0,7.9734,7.9847,7.9734,7.9734,14000.0
2005-10-17 15:20:00,14.13,14.13,14.13,14.13,8800.0,7.9734,7.9734,7.9734,7.9734,8800.0
2005-10-17 15:25:00,14.13,14.15,14.13,14.15,37200.0,7.9734,7.9847,7.9734,7.9847,37200.0
2005-10-17 15:30:00,14.15,14.15,14.13,14.15,76400.0,7.9847,7.9847,7.9734,7.9847,76400.0
2005-10-17 15:35:00,14.15,14.15,14.13,14.13,85400.0,7.9847,7.9847,7.9734,7.9734,85400.0
2005-10-17 15:40:00,14.13,14.14,14.13,14.13,30800.0,7.9734,7.9791,7.9734,7.9734,30800.0
2005-10-17 15:45:00,14.13,14.14,14.12,14.13,88400.0,7.9734,7.9791,7.9678,7.9734,88400.0
2005-10-17 15:50:00,14.13,14.13,14.1,14.1,201000.0,7.9734,7.9734,7.9565,7.9565,201000.0
2005-10-17 15:55:00,14.1,14.11,14.06,14.07,702000.0,7.9565,7.9621,7.9339,7.9396,702000.0
2005-10-18 09:30:00,14.06,14.08,14.01,14.01,32600.0,7.9339,7.9452,7.9057,7.9057,32600.0
2005-10-18 09:35:00,14.01,14.04,14.0,14.03,40000.0,7.9057,7.9226,7.9001,7.917,40000.0
2005-10-18 09:40:00,14.01,14.05,14.01,14.01,21400.0,7.9057,7.9283,7.9057,7.9057,21400.0
2005-10-18 09:45:00,14.02,14.02,13.99,13.99,21000.0,7.9113,7.9113,7.8944,7.8944,21000.0
2005-10-18 09:50:00,13.99,14.0,13.99,13.99,35600.0,7.8944,7.9001,7.8944,7.8944,35600.0
2005-10-18 09:55:00,14.01,14.05,13.99,14.0,28600.0,7.9057,7.9283,7.8944,7.9001,28600.0
2005-10-18 10:00:00,14.01,14.04,13.99,14.03,41600.0,7.9057,7.9226,7.8944,7.917,41600.0
2005-10-18 10:05:00,14.02,14.02,13.99,14.01,39400.0,7.9113,7.9113,7.8944,7.9057,39400.0
2005-10-18 10:10:00,14.01,14.03,14.0,14.01,17600.0,7.9057,7.917,7.9001,7.9057,17600.0
2005-10-18 10:15:00,14.0,14.02,14.0,14.02,22200.0,7.9001,7.9113,7.9001,7.9113,22200.0
2005-10-18 10:20:00,14.03,14.03,14.0,14.02,48200.0,7.917,7.917,7.9001,7.9113,48200.0
2005-10-18 10:25:00,14.03,14.04,14.01,14.01,17000.0,7.917,7.9226,7.9057,7.9057,17000.0
2005-10-18 10:30:00,14.01,14.04,14.01,14.01,38000.0,7.9057,7.9226,7.9057,7.9057,38000.0
2005-10-18 10:35:00,14.01,14.04,14.0,14.02,30800.0,7.9057,7.9226,7.9001,7.9113,30800.0
2005-10-18 10:40:00,14.03,14.04,14.0,14.02,24600.0,7.917,7.9226,7.9001,7.9113,24600.0
2005-10-18 10:45:00,14.03,14.04,14.02,14.04,14400.0,7.917,7.9226,7.9113,7.9226,14400.0
2005-10-18 10:50:00,14.04,14.05,14.04,14.05,25800.0,7.9226,7.9283,7.9226,7.9283,25800.0
2005-10-18 10:55:00,14.05,14.05,14.04,14.04,24600.0,7.9283,7.9283,7.9226,7.9226,24600.0
2005-10-18 11:00:00,14.04,14.08,14.04,14.08,42600.0,7.9226,7.9452,7.9226,7.9452,42600.0
2005-10-18 11:05:00,14.08,14.08,14.06,14.06,32600.0,7.9452,7.9452,7.9339,7.9339,32600.0
2005-10-18 11:10:00,14.06,14.09,14.05,14.06,35000.0,7.9339,7.9508,7.9283,7.9339,35000.0
2005-10-18 11:15:00,14.06,14.08,14.04,14.04,29000.0,7.9339,7.9452,7.9226,7.9226,29000.0
2005-10-18 11:20:00,14.04,14.06,14.04,14.06,26800.0,7.9226,7.9339,7.9226,7.9339,26800.0
2005-10-18 11:25:00,14.06,14.06,14.0,14.0,28600.0,7.9339,7.9339,7.9001,7.9001,28600.0
2005-10-18 11:30:00,14.02,14.05,14.02,14.04,23000.0,7.9113,7.9283,7.9113,7.9226,23000.0
2005-10-18 11:35:00,14.03,14.03,13.99,14.01,23200.0,7.917,7.917,7.8944,7.9057,23200.0
2005-10-18 11:40:00,14.01,14.03,14.01,14.03,5600.0,7.9057,7.917,7.9057,7.917,5600.0
2005-10-18 11:45:00,14.03,14.03,14.0,14.01,18400.0,7.917,7.917,7.9001,7.9057,18400.0
2005-10-18 11:50:00,14.02,14.03,14.02,14.03,5200.0,7.9113,7.917,7.9113,7.917,5200.0
2005-10-18 11:55:00,14.03,14.05,14.03,14.05,14600.0,7.917,7.9283,7.917,7.9283,14600.0
2005-10-18 12:00:00,14.05,14.06,14.05,14.05,41600.0,7.9283,7.9339,7.9283,7.9283,41600.0
2005-10-18 12:05:00,14.05,14.07,14.04,14.06,33000.0,7.9283,7.9396,7.9226,7.9339,33000.0
2005-10-18 12:10:00,14.06,14.07,14.05,14.07,19400.0,7.9339,7.9396,7.9283,7.9396,19400.0
2005-10-18 12:15:00,14.07,14.08,14.06,14.07,15000.0,7.9396,7.9452,7.9339,7.9396,15000.0
2005-10-18 12:20:00,14.06,14.09,14.06,14.08,28000.0,7.9339,7.9508,7.9339,7.9452,28000.0
2005-10-18 12:25:00,14.08,14.1,14.07,14.07,11800.0,7.9452,7.9565,7.9396,7.9396,11800.0
2005-10-18 12:30:00,14.08,14.08,14.08,14.08,3800.0,7.9452,7.9452,7.9452,7.9452,3800.0
2005-10-18 12:35:00,14.08,14.09,14.08,14.08,3800.0,7.9452,7.9508,7.9452,7.9452,3800.0
2005-10-18 12:40:00,14.09,14.09,14.05,14.06,12800.0,7.9508,7.9508,7.9283,7.9339,12800.0
2005-10-18 12:45:00,14.06,14.06,14.05,14.05,42400.0,7.9339,7.9339,7.9283,7.9283,42400.0
2005-10-18 12:50:00,14.05,14.09,14.05,14.09,18600.0,7.9283,7.9508,7.9283,7.9508,18600.0
2005-10-18 12:55:00,14.08,14.08,14.06,14.06,11800.0,7.9452,7.9452,7.9339,7.9339,11800.0
2005-10-18 13:00:00,14.06,14.08,14.06,14.08,23400.0,7.9339,7.9452,7.9339,7.9452,23400.0
2005-10-18 13:05:00,14.08,14.08,14.06,14.08,27000.0,7.9452,7.9452,7.9339,7.9452,27000.0
2005-10-18 13:10:00,14.08,14.11,14.08,14.11,7800.0,7.9452,7.9621,7.9452,7.9621,7800.0
2005-10-18 13:15:00,14.11,14.11,14.07,14.08,38000.0,7.9621,7.9621,7.9396,7.9452,38000.0
2005-10-18 13:20:00,14.08,14.09,14.07,14.08,29400.0,7.9452,7.9508,7.9396,7.9452,29400.0
2005-10-18 13:25:00,14.08,14.1,14.07,14.1,34600.0,7.9452,7.9565,7.9396,7.9565,34600.0
2005-10-18 13:30:00,14.08,14.08,14.03,14.04,137000.0,7.9452,7.9452,7.917,7.9226,137000.0
2005-10-18 13:35:00,14.05,14.06,14.05,14.06,60800.0,7.9283,7.9339,7.9283,7.9339,60800.0
2005-10-18 13:40:00,14.06,14.09,14.06,14.09,32000.0,7.9339,7.9508,7.9339,7.9508,32000.0
2005-10-18 13:45:00,14.08,14.09,14.06,14.08,14200.0,7.9452,7.9508,7.9339,7.9452,14200.0
2005-10-18 13:50:00,14.08,14.08,14.05,14.06,24200.0,7.9452,7.9452,7.9283,7.9339,24200.0
2005-10-18 13:55:00,14.06,14.09,14.06,14.08,13800.0,7.9339,7.9508,7.9339,7.9452,13800.0
2005-10-18 14:00:00,14.06,14.08,14.06,14.08,37000.0,7.9339,7.9452,7.9339,7.9452,37000.0
2005-10-18 14:05:00,14.08,14.1,14.08,14.09,24200.0,7.9452,7.9565,7.9452,7.9508,24200.0
2005-10-18 14:10:00,14.08,14.09,14.07,14.08,25800.0,7.9452,7.9508,7.9396,7.9452,25800.0
2005-10-18 14:15:00,14.08,14.08,14.06,14.08,23400.0,7.9452,7.9452,7.9339,7.9452,23400.0
2005-10-18 14:20:00,14.08,14.08,14.06,14.08,41800.0,7.9452,7.9452,7.9339,7.9452,41800.0
2005-10-18 14:25:00,14.08,14.08,14.06,14.08,47600.0,7.9452,7.9452,7.9339,7.9452,47600.0
2005-10-18 14:30:00,14.08,14.1,14.08,14.08,30200.0,7.9452,7.9565,7.9452,7.9452,30200.0
2005-10-18 14:35:00,14.08,14.09,14.08,14.08,20800.0,7.9452,7.9508,7.9452,7.9452,20800.0
2005-10-18 14:40:00,14.08,14.08,14.06,14.08,54600.0,7.9452,7.9452,7.9339,7.9452,54600.0
2005-10-18 14:45:00,14.08,14.08,14.05,14.06,20600.0,7.9452,7.9452,7.9283,7.9339,20600.0
2005-10-18 14:50:00,14.06,14.08,14.06,14.06,22600.0,7.9339,7.9452,7.9339,7.9339,22600.0
2005-10-18 14:55:00,14.06,14.06,14.05,14.05,56200.0,7.9339,7.9339,7.9283,7.9283,56200.0
2005-10-18 15:00:00,14.05,14.06,14.04,14.06,51800.0,7.9283,7.9339,7.9226,7.9339,51800.0
2005-10-18 15:05:00,14.05,14.08,14.04,14.04,71800.0,7.9283,7.9452,7.9226,7.9226,71800.0
2005-10-18 15:10:00,14.04,14.05,14.03,14.05,88200.0,7.9226,7.9283,7.917,7.9283,88200.0
2005-10-18 15:15:00,14.04,14.06,14.04,14.06,54000.0,7.9226,7.9339,7.9226,7.9339,54000.0
2005-10-18 15:20:00,14.06,14.1,14.05,14.08,43600.0,7.9339,7.9565,7.9283,7.9452,43600.0
2005-10-18 15:25:00,14.08,14.1,14.07,14.09,30400.0,7.9452,7.9565,7.9396,7.9508,30400.0
2005-10-18 15:30:00,14.09,14.11,14.07,14.08,61400.0,7.9508,7.9621,7.9396,7.9452,61400.0
2005-10-18 15:35:00,14.08,14.08,14.07,14.08,24600.0,7.9452,7.9452,7.9396,7.9452,24600.0
2005-10-18 15:40:00,14.08,14.08,14.05,14.06,66000.0,7.9452,7.9452,7.9283,7.9339,66000.0
2005-10-18 15:45:00,14.05,14.06,14.05,14.06,23200.0,7.9283,7.9339,7.9283,7.9339,23200.0
2005-10-18 15:50:00,14.06,14.06,14.04,14.04,62200.0,7.9339,7.9339,7.9226,7.9226,62200.0
2005-10-18 15:55:00,14.04,14.06,14.0,14.0,159000.0,7.9226,7.9339,7.9001,7.9001,159000.0
2005-10-19 09:30:00,13.92,13.93,13.88,13.9,85000.0,7.8549,7.8606,7.8323,7.8436,85000.0
2005-10-19 09:35:00,13.9,13.92,13.88,13.91,75600.0,7.8436,7.8549,7.8323,7.8493,75600.0
2005-10-19 09:40:00,13.92,13.93,13.88,13.88,71000.0,7.8549,7.8606,7.8323,7.8323,71000.0
2005-10-19 09:45:00,13.88,13.9,13.85,13.88,82600.0,7.8323,7.8436,7.8154,7.8323,82600.0
2005-10-19 09:50:00,13.88,13.89,13.86,13.89,67000.0,7.8323,7.838,7.8211,7.838,67000.0
2005-10-19 09:55:00,13.88,13.89,13.87,13.88,49800.0,7.8323,7.838,7.8267,7.8323,49800.0
2005-10-19 10:00:00,13.88,13.92,13.88,13.92,55800.0,7.8323,7.8549,7.8323,7.8549,55800.0
2005-10-19 10:05:00,13.91,13.93,13.9,13.92,41800.0,7.8493,7.8606,7.8436,7.8549,41800.0
2005-10-19 10:10:00,13.92,13.92,13.87,13.87,50800.0,7.8549,7.8549,7.8267,7.8267,50800.0
2005-10-19 10:15:00,13.88,13.91,13.87,13.91,47200.0,7.8323,7.8493,7.8267,7.8493,47200.0
2005-10-19 10:20:00,13.9,13.9,13.87,13.87,49600.0,7.8436,7.8436,7.8267,7.8267,49600.0
2005-10-19 10:25:00,13.88,13.9,13.88,13.88,29000.0,7.8323,7.8436,7.8323,7.8323,29000.0
2005-10-19 10:30:00,13.88,13.89,13.88,13.89,99000.0,7.8323,7.838,7.8323,7.838,99000.0
2005-10-19 10:35:00,13.88,13.9,13.88,13.9,63400.0,7.8323,7.8436,7.8323,7.8436,63400.0
2005-10-19 10:40:00,13.9,13.95,13.9,13.95,87200.0,7.8436,7.8718,7.8436,7.8718,87200.0
2005-10-19 10:45:00,13.95,13.95,13.93,13.93,59000.0,7.8718,7.8718,7.8606,7.8606,59000.0
2005-10-19 10:50:00,13.93,13.93,13.92,13.92,65600.0,7.8606,7.8606,7.8549,7.8549,65600.0
2005-10-19 10:55:00,13.92,13.92,13.9,13.9,55600.0,7.8549,7.8549,7.8436,7.8436,55600.0
2005-10-19 11:00:00,13.9,13.92,13.88,13.91,34000.0,7.8436,7.8549,7.8323,7.8493,34000.0
2005-10-19 11:05:00,13.91,13.92,13.89,13.9,40200.0,7.8493,7.8549,7.838,7.8436,40200.0
2005-10-19 11:10:00,13.9,13.92,13.9,13.9,46400.0,7.8436,7.8549,7.8436,7.8436,46400.0
2005-10-19 11:15:00,13.9,13.92,13.9,13.92,38200.0,7.8436,7.8549,7.8436,7.8549,38200.0
2005-10-19 11:20:00,13.9,13.93,13.88,13.88,101600.0,7.8436,7.8606,7.8323,7.8323,101600.0
2005-10-19 11:25:00,13.88,13.92,13.87,13.91,58600.0,7.8323,7.8549,7.8267,7.8493,58600.0
2005-10-19 11:30:00,13.91,13.94,13.9,13.94,48000.0,7.8493,7.8662,7.8436,7.8662,48000.0
2005-10-19 11:35:00,13.93,13.94,13.92,13.93,41600.0,7.8606,7.8662,7.8549,7.8606,41600.0
2005-10-19 11:40:00,13.93,13.94,13.9,13.94,26400.0,7.8606,7.8662,7.8436,7.8662,26400.0
2005-10-19 11:45:00,13.94,13.95,13.94,13.94,17000.0,7.8662,7.8718,7.8662,7.8662,17000.0
2005-10-19 11:50:00,13.93,13.94,13.9,13.91,58000.0,7.8606,7.8662,7.8436,7.8493,58000.0
2005-10-19 11:55:00,13.91,13.92,13.9,13.9,33200.0,7.8493,7.8549,7.8436,7.8436,33200.0
2005-10-19 12:00:00,13.9,13.91,13.89,13.9,137600.0,7.8436,7.8493,7.838,7.8436,137600.0
2005-10-19 12:05:00,13.9,13.91,13.89,13.89,49800.0,7.8436,7.8493,7.838,7.838,49800.0
2005-10-19 12:10:00,13.9,13.93,13.9,13.91,33600.0,7.8436,7.8606,7.8436,7.8493,33600.0
2005-10-19 12:15:00,13.91,13.92,13.9,13.92,33400.0,7.8493,7.8549,7.8436,7.8549,33400.0
2005-10-19 12:20:00,13.92,13.93,13.9,13.93,11400.0,7.8549,7.8606,7.8436,7.8606,11400.0
2005-10-19 12:25:00,13.93,14.0,13.93,14.0,81200.0,7.8606,7.9001,7.8606,7.9001,81200.0
2005-10-19 12:30:00,13.99,14.0,13.99,14.0,93800.0,7.8944,7.9001,7.8944,7.9001,93800.0
2005-10-19 12:35:00,14.0,14.04,13.99,14.04,81800.0,7.9001,7.9226,7.8944,7.9226,81800.0
2005-10-19 12:40:00,14.04,14.04,14.01,14.02,13400.0,7.9226,7.9226,7.9057,7.9113,13400.0
2005-10-19 12:45:00,14.02,14.02,13.99,13.99,33600.0,7.9113,7.9113,7.8944,7.8944,33600.0
2005-10-19 12:50:00,13.99,13.99,13.95,13.97,20200.0,7.8944,7.8944,7.8718,7.8831,20200.0
2005-10-19 12:55:00,13.97,13.99,13.95,13.95,35600.0,7.8831,7.8944,7.8718,7.8718,35600.0
2005-10-19 13:00:00,13.95,13.96,13.92,13.93,18600.0,7.8718,7.8775,7.8549,7.8606,18600.0
2005-10-19 13:05:00,13.92,13.95,13.9,13.95,21800.0,7.8549,7.8718,7.8436,7.8718,21800.0
2005-10-19 13:10:00,13.95,14.01,13.95,14.0,20200.0,7.8718,7.9057,7.8718,7.9001,20200.0
2005-10-19 13:15:00,14.01,14.03,14.0,14.02,22800.0,7.9057,7.917,7.9001,7.9113,22800.0
2005-10-19 13:20:00,14.02,14.03,14.0,14.0,43600.0,7.9113,7.917,7.9001,7.9001,43600.0
2005-10-19 13:25:00,14.0,14.0,13.95,13.95,98000.0,7.9001,7.9001,7.8718,7.8718,98000.0
2005-10-19 13:30:00,13.95,13.96,13.93,13.94,84600.0,7.8718,7.8775,7.8606,7.8662,84600.0
2005-10-19 13:35:00,13.94,13.95,13.92,13.93,90800.0,7.8662,7.8718,7.8549,7.8606,90800.0
2005-10-19 13:40:00,13.93,13.95,13.92,13.94,45600.0,7.8606,7.8718,7.8549,7.8662,45600.0
2005-10-19 13:45:00,13.95,13.98,13.94,13.97,55000.0,7.8718,7.8888,7.8662,7.8831,55000.0
2005-10-19 13:50:00,13.97,13.99,13.95,13.98,17800.0,7.8831,7.8944,7.8718,7.8888,17800.0
2005-10-19 13:55:00,13.99,14.01,13.99,13.99,17400.0,7.8944,7.9057,7.8944,7.8944,17400.0
2005-10-19 14:00:00,13.99,14.01,13.96,14.01,67800.0,7.8944,7.9057,7.8775,7.9057,67800.0
2005-10-19 14:05:00,14.0,14.05,14.0,14.03,41800.0,7.9001,7.9283,7.9001,7.917,41800.0
2005-10-19 14:10:00,14.03,14.06,14.03,14.03,42200.0,7.917,7.9339,7.917,7.917,42200.0
2005-10-19 14:15:00,14.03,14.04,14.02,14.03,41400.0,7.917,7.9226,7.9113,7.917,41400.0
2005-10-19 14:20:00,14.02,14.03,13.99,14.02,50400.0,7.9113,7.917,7.8944,7.9113,50400.0
2005-10-19 14:25:00,14.02,14.11,14.02,14.1,46400.0,7.9113,7.9621,7.9113,7.9565,46400.0
2005-10-19 14:30:00,14.1,14.14,14.1,14.13,104400.0,7.9565,7.9791,7.9565,7.9734,104400.0
2005-10-19 14:35:00,14.13,14.15,14.13,14.15,45200.0,7.9734,7.9847,7.9734,7.9847,45200.0
2005-10-19 14:40:00,14.15,14.15,14.12,14.13,92000.0,7.9847,7.9847,7.9678,7.9734,92000.0
2005-10-19 14:45:00,14.13,14.16,14.13,14.15,33000.0,7.9734,7.9903,7.9734,7.9847,33000.0
2005-10-19 14:50:00,14.15,14.18,14.14,14.14,34800.0,7.9847,8.0016,7.9791,7.9791,34800.0
2005-10-19 14:55:00,14.15,14.17,14.13,14.13,44800.0,7.9847,7.996,7.9734,7.9734,44800.0
2005-10-19 15:00:00,14.13,14.15,14.13,14.15,49600.0,7.9734,7.9847,7.9734,7.9847,49600.0
2005-10-19 15:05:00,14.15,14.18,14.15,14.15,34400.0,7.9847,8.0016,7.9847,7.9847,34400.0
2005-10-19 15:10:00,14.15,14.15,14.13,14.13,46200.0,7.9847,7.9847,7.9734,7.9734,46200.0
2005-10-19 15:15:00,14.13,14.15,14.13,14.13,27400.0,7.9734,7.9847,7.9734,7.9734,27400.0
2005-10-19 15:20:00,14.13,14.15,14.13,14.15,35400.0,7.9734,7.9847,7.9734,7.9847,35400.0
2005-10-19 15:25:00,14.15,14.15,14.11,14.12,72800.0,7.9847,7.9847,7.9621,7.9678,72800.0
2005-10-19 15:30:00,14.12,14.18,14.1,14.11,40200.0,7.9678,8.0016,7.9565,7.9621,40200.0
2005-10-19 15:35:00,14.11,14.11,14.06,14.1,66000.0,7.9621,7.9621,7.9339,7.9565,66000.0
2005-10-19 15:40:00,14.1,14.15,14.1,14.14,58200.0,7.9565,7.9847,7.9565,7.9791,58200.0
2005-10-19 15:45:00,14.15,14.17,14.14,14.17,58800.0,7.9847,7.996,7.9791,7.996,58800.0
2005-10-19 15:50:00,14.17,14.18,14.16,14.17,45000.0,7.996,8.0016,7.9903,7.996,45000.0
2005-10-19 15:55:00,14.17,14.2,14.16,14.18,87600.0,7.996,8.0129,7.9903,8.0016,87600.0
2005-10-20 09:30:00,14.24,14.35,14.19,14.34,73200.0,8.0355,8.0976,8.0073,8.0919,73200.0
2005-10-20 09:35:00,14.33,14.36,14.33,14.35,26200.0,8.0863,8.1032,8.0863,8.0976,26200.0
2005-10-20 09:40:00,14.36,14.4,14.34,14.35,70800.0,8.1032,8.1258,8.0919,8.0976,70800.0
2005-10-20 09:45:00,14.35,14.37,14.34,14.37,41800.0,8.0976,8.1089,8.0919,8.1089,41800.0
2005-10-20 09:50:00,14.36,14.37,14.28,14.28,48600.0,8.1032,8.1089,8.0581,8.0581,48600.0
2005-10-20 09:55:00,14.28,14.28,14.22,14.27,64000.0,8.0581,8.0581,8.0242,8.0524,64000.0
2005-10-20 10:00:00,14.27,14.35,14.27,14.3,65800.0,8.0524,8.0976,8.0524,8.0694,65800.0
2005-10-20 10:05:00,14.3,14.3,14.22,14.22,29400.0,8.0694,8.0694,8.0242,8.0242,29400.0
2005-10-20 10:10:00,14.22,14.25,14.22,14.23,31800.0,8.0242,8.0411,8.0242,8.0299,31800.0
2005-10-20 10:15:00,14.22,14.26,14.21,14.26,40800.0,8.0242,8.0468,8.0186,8.0468,40800.0
2005-10-20 10:20:00,14.27,14.27,14.24,14.26,53800.0,8.0524,8.0524,8.0355,8.0468,53800.0
2005-10-20 10:25:00,14.26,14.27,14.23,14.27,51200.0,8.0468,8.0524,8.0299,8.0524,51200.0
2005-10-20 10:30:00,14.26,14.31,14.24,14.29,51600.0,8.0468,8.075,8.0355,8.0637,51600.0
2005-10-20 10:35:00,14.28,14.31,14.27,14.28,66600.0,8.0581,8.075,8.0524,8.0581,66600.0
2005-10-20 10:40:00,14.27,14.35,14.27,14.35,45400.0,8.0524,8.0976,8.0524,8.0976,45400.0
2005-10-20 10:45:00,14.35,14.35,14.27,14.31,39200.0,8.0976,8.0976,8.0524,8.075,39200.0
2005-10-20 10:50:00,14.33,14.35,14.31,14.33,61200.0,8.0863,8.0976,8.075,8.0863,61200.0
2005-10-20 10:55:00,14.34,14.34,14.31,14.31,35000.0,8.0919,8.0919,8.075,8.075,35000.0
2005-10-20 11:00:00,14.3,14.32,14.3,14.31,22800.0,8.0694,8.0806,8.0694,8.075,22800.0
2005-10-20 11:05:00,14.31,14.35,14.31,14.31,41800.0,8.075,8.0976,8.075,8.075,41800.0
2005-10-20 11:10:00,14.33,14.35,14.31,14.32,104400.0,8.0863,8.0976,8.075,8.0806,104400.0
2005-10-20 11:15:00,14.31,14.33,14.28,14.3,83000.0,8.075,8.0863,8.0581,8.0694,83000.0
2005-10-20 11:20:00,14.3,14.33,14.3,14.31,21000.0,8.0694,8.0863,8.0694,8.075,21000.0
2005-10-20 11:25:00,14.31,14.33,14.3,14.31,79800.0,8.075,8.0863,8.0694,8.075,79800.0
2005-10-20 11:30:00,14.32,14.32,14.3,14.31,83400.0,8.0806,8.0806,8.0694,8.075,83400.0
2005-10-20 11:35:00,14.31,14.31,14.3,14.3,26200.0,8.075,8.075,8.0694,8.0694,26200.0
2005-10-20 11:40:00,14.3,14.32,14.28,14.29,52800.0,8.0694,8.0806,8.0581,8.0637,52800.0
2005-10-20 11:45:00,14.3,14.33,14.28,14.31,16400.0,8.0694,8.0863,8.0581,8.075,16400.0
2005-10-20 11:50:00,14.31,14.33,14.3,14.3,14800.0,8.075,8.0863,8.0694,8.0694,14800.0
2005-10-20 11:55:00,14.3,14.34,14.3,14.3,56400.0,8.0694,8.0919,8.0694,8.0694,56400.0
2005-10-20 12:00:00,14.31,14.33,14.3,14.31,97800.0,8.075,8.0863,8.0694,8.075,97800.0
2005-10-20 12:05:00,14.31,14.32,14.3,14.3,79400.0,8.075,8.0806,8.0694,8.0694,79400.0
2005-10-20 12:10:00,14.31,14.31,14.28,14.31,60200.0,8.075,8.075,8.0581,8.075,60200.0
2005-10-20 12:15:00,14.31,14.36,14.31,14.36,64600.0,8.075,8.1032,8.075,8.1032,64600.0
2005-10-20 12:20:00,14.35,14.36,14.33,14.35,29200.0,8.0976,8.1032,8.0863,8.0976,29200.0
2005-10-20 12:25:00,14.36,14.38,14.36,14.38,70000.0,8.1032,8.1145,8.1032,8.1145,70000.0
2005-10-20 12:30:00,14.38,14.4,14.35,14.38,32400.0,8.1145,8.1258,8.0976,8.1145,32400.0
2005-10-20 12:35:00,14.38,14.39,14.37,14.38,44000.0,8.1145,8.1201,8.1089,8.1145,44000.0
2005-10-20 12:40:00,14.38,14.38,14.37,14.38,14000.0,8.1145,8.1145,8.1089,8.1145,14000.0
2005-10-20 12:45:00,14.38,14.39,14.37,14.38,52600.0,8.1145,8.1201,8.1089,8.1145,52600.0
2005-10-20 12:50:00,14.38,14.41,14.37,14.37,73600.0,8.1145,8.1314,8.1089,8.1089,73600.0
2005-10-20 12:55:00,14.38,14.4,14.37,14.4,70800.0,8.1145,8.1258,8.1089,8.1258,70800.0
2005-10-20 13:00:00,14.4,14.46,14.4,14.43,139000.0,8.1258,8.1596,8.1258,8.1427,139000.0
2005-10-20 13:05:00,14.42,14.49,14.42,14.49,902000.0,8.1371,8.1766,8.1371,8.1766,902000.0
2005-10-20 13:10:00,14.49,14.53,14.47,14.49,204000.0,8.1766,8.1991,8.1653,8.1766,204000.0
2005-10-20 13:15:00,14.49,14.49,14.46,14.47,122000.0,8.1766,8.1766,8.1596,8.1653,122000.0
2005-10-20 13:20:00,14.47,14.5,14.45,14.47,104400.0,8.1653,8.1822,8.154,8.1653,104400.0
2005-10-20 13:25:00,14.47,14.48,14.43,14.46,65600.0,8.1653,8.1709,8.1427,8.1596,65600.0
2005-10-20 13:30:00,14.46,14.46,14.43,14.44,41800.0,8.1596,8.1596,8.1427,8.1484,41800.0
2005-10-20 13:35:00,14.44,14.46,14.42,14.43,69000.0,8.1484,8.1596,8.1371,8.1427,69000.0
2005-10-20 13:40:00,14.43,14.46,14.42,14.43,51800.0,8.1427,8.1596,8.1371,8.1427,51800.0
2005-10-20 13:45:00,14.43,14.44,14.42,14.43,14400.0,8.1427,8.1484,8.1371,8.1427,14400.0
2005-10-20 13:50:00,14.43,14.47,14.43,14.47,16000.0,8.1427,8.1653,8.1427,8.1653,16000.0
2005-10-20 13:55:00,14.46,14.46,14.43,14.44,37000.0,8.1596,8.1596,8.1427,8.1484,37000.0
2005-10-20 14:00:00,14.44,14.45,14.43,14.45,40000.0,8.1484,8.154,8.1427,8.154,40000.0
2005-10-20 14:05:00,14.45,14.45,14.43,14.43,20200.0,8.154,8.154,8.1427,8.1427,20200.0
2005-10-20 14:10:00,14.43,14.46,14.43,14.44,71600.0,8.1427,8.1596,8.1427,8.1484,71600.0
2005-10-20 14:15:00,14.44,14.44,14.43,14.44,45200.0,8.1484,8.1484,8.1427,8.1484,45200.0
2005-10-20 14:20:00,14.44,14.44,14.4,14.4,196200.0,8.1484,8.1484,8.1258,8.1258,196200.0
2005-10-20 14:25:00,14.4,14.42,14.37,14.38,147600.0,8.1258,8.1371,8.1089,8.1145,147600.0
2005-10-20 14:30:00,14.38,14.4,14.34,14.38,212600.0,8.1145,8.1258,8.0919,8.1145,212600.0
2005-10-20 14:35:00,14.38,14.38,14.33,14.33,89200.0,8.1145,8.1145,8.0863,8.0863,89200.0
2005-10-20 14:40:00,14.33,14.38,14.33,14.36,31800.0,8.0863,8.1145,8.0863,8.1032,31800.0
2005-10-20 14:45:00,14.36,14.36,14.33,14.33,72800.0,8.1032,8.1032,8.0863,8.0863,72800.0
2005-10-20 14:50:00,14.33,14.33,14.32,14.32,31800.0,8.0863,8.0863,8.0806,8.0806,31800.0
2005-10-20 14:55:00,14.31,14.31,14.29,14.3,80000.0,8.075,8.075,8.0637,8.0694,80000.0
2005-10-20 15:00:00,14.3,14.33,14.26,14.26,76000.0,8.0694,8.0863,8.0468,8.0468,76000.0
2005-10-20 15:05:00,14.26,14.29,14.24,14.27,75200.0,8.0468,8.0637,8.0355,8.0524,75200.0
2005-10-20 15:10:00,14.27,14.27,14.22,14.22,52600.0,8.0524,8.0524,8.0242,8.0242,52600.0
2005-10-20 15:15:00,14.22,14.22,14.2,14.2,49600.0,8.0242,8.0242,8.0129,8.0129,49600.0
2005-10-20 15:20:00,14.2,14.24,14.17,14.23,106400.0,8.0129,8.0355,7.996,8.0299,106400.0
2005-10-20 15:25:00,14.22,14.23,14.19,14.22,214600.0,8.0242,8.0299,8.0073,8.0242,214600.0
2005-10-20 15:30:00,14.23,14.31,14.21,14.29,71000.0,8.0299,8.075,8.0186,8.0637,71000.0
2005-10-20 15:35:00,14.3,14.33,14.27,14.31,96000.0,8.0694,8.0863,8.0524,8.075,96000.0
2005-10-20 15:40:00,14.31,14.33,14.3,14.3,122400.0,8.075,8.0863,8.0694,8.0694,122400.0
2005-10-20 15:45:00,14.31,14.39,14.31,14.35,234400.0,8.075,8.1201,8.075,8.0976,234400.0
2005-10-20 15:50:00,14.35,14.36,14.29,14.29,175200.0,8.0976,8.1032,8.0637,8.0637,175200.0
2005-10-20 15:55:00,14.29,14.3,14.24,14.3,367200.0,8.0637,8.0694,8.0355,8.0694,367200.0
2005-10-21 09:30:00,15.0,15.18,14.97,15.15,1254000.0,8.4644,8.5659,8.4474,8.549,1254000.0
2005-10-21 09:35:00,15.15,15.18,14.9,14.96,392800.0,8.549,8.5659,8.4079,8.4418,392800.0
2005-10-21 09:40:00,14.99,15.1,14.93,15.05,363800.0,8.4587,8.5208,8.4249,8.4926,363800.0
2005-10-21 09:45:00,15.05,15.05,14.93,14.95,403000.0,8.4926,8.4926,8.4249,8.4361,403000.0
2005-10-21 09:50:00,14.95,14.97,14.83,14.97,535200.0,8.4361,8.4474,8.3684,8.4474,535200.0
2005-10-21 09:55:00,14.98,15.03,14.97,15.03,224200.0,8.4531,8.4813,8.4474,8.4813,224200.0
2005-10-21 10:00:00,15.04,15.05,14.94,14.99,106800.0,8.4869,8.4926,8.4305,8.4587,106800.0
2005-10-21 10:05:00,14.99,15.01,14.97,14.97,111800.0,8.4587,8.47,8.4474,8.4474,111800.0
2005-10-21 10:10:00,14.97,14.99,14.92,14.95,92400.0,8.4474,8.4587,8.4192,8.4361,92400.0
2005-10-21 10:15:00,14.95,14.97,14.95,14.96,80000.0,8.4361,8.4474,8.4361,8.4418,80000.0
2005-10-21 10:20:00,14.97,14.97,14.94,14.96,85800.0,8.4474,8.4474,8.4305,8.4418,85800.0
2005-10-21 10:25:00,14.96,15.05,14.96,15.05,139600.0,8.4418,8.4926,8.4418,8.4926,139600.0
2005-10-21 10:30:00,15.05,15.05,14.97,15.01,85000.0,8.4926,8.4926,8.4474,8.47,85000.0
2005-10-21 10:35:00,15.0,15.06,14.99,15.06,103400.0,8.4644,8.4982,8.4587,8.4982,103400.0
2005-10-21 10:40:00,15.06,15.08,15.02,15.03,145800.0,8.4982,8.5095,8.4756,8.4813,145800.0
2005-10-21 10:45:00,15.03,15.06,14.99,15.06,61200.0,8.4813,8.4982,8.4587,8.4982,61200.0
2005-10-21 10:50:00,15.06,15.11,15.06,15.08,83600.0,8.4982,8.5264,8.4982,8.5095,83600.0
2005-10-21 10:55:00,15.08,15.08,15.05,15.06,83800.0,8.5095,8.5095,8.4926,8.4982,83800.0
2005-10-21 11:00:00,15.06,15.06,15.04,15.06,119800.0,8.4982,8.4982,8.4869,8.4982,119800.0
2005-10-21 11:05:00,15.05,15.05,15.01,15.05,119000.0,8.4926,8.4926,8.47,8.4926,119000.0
2005-10-21 11:10:00,15.05,15.06,15.02,15.03,57800.0,8.4926,8.4982,8.4756,8.4813,57800.0
2005-10-21 11:15:00,15.04,15.04,14.97,14.99,196400.0,8.4869,8.4869,8.4474,8.4587,196400.0
2005-10-21 11:20:00,14.99,15.01,14.98,15.01,38200.0,8.4587,8.47,8.4531,8.47,38200.0
2005-10-21 11:25:00,15.0,15.0,14.96,14.99,73000.0,8.4644,8.4644,8.4418,8.4587,73000.0
2005-10-21 11:30:00,14.99,15.0,14.95,14.97,52800.0,8.4587,8.4644,8.4361,8.4474,52800.0
2005-10-21 11:35:00,14.97,15.01,14.97,15.0,33800.0,8.4474,8.47,8.4474,8.4644,33800.0
2005-10-21 11:40:00,15.0,15.01,14.97,14.98,65600.0,8.4644,8.47,8.4474,8.4531,65600.0
2005-10-21 11:45:00,14.97,15.0,14.96,14.99,28200.0,8.4474,8.4644,8.4418,8.4587,28200.0
2005-10-21 11:50:00,14.99,15.0,14.97,14.99,28800.0,8.4587,8.4644,8.4474,8.4587,28800.0
2005-10-21 11:55:00,15.0,15.01,14.96,14.99,38800.0,8.4644,8.47,8.4418,8.4587,38800.0
2005-10-21 12:00:00,14.99,15.0,14.96,14.97,34600.0,8.4587,8.4644,8.4418,8.4474,34600.0
2005-10-21 12:05:00,14.97,15.0,14.96,14.99,30400.0,8.4474,8.4644,8.4418,8.4587,30400.0
2005-10-21 12:10:00,14.99,14.99,14.97,14.97,33600.0,8.4587,8.4587,8.4474,8.4474,33600.0
2005-10-21 12:15:00,14.97,14.97,14.93,14.94,45000.0,8.4474,8.4474,8.4249,8.4305,45000.0
2005-10-21 12:20:00,14.93,14.94,14.9,14.92,48000.0,8.4249,8.4305,8.4079,8.4192,48000.0
2005-10-21 12:25:00,14.92,14.99,14.9,14.99,72200.0,8.4192,8.4587,8.4079,8.4587,72200.0
2005-10-21 12:30:00,15.01,15.01,14.98,15.0,63800.0,8.47,8.47,8.4531,8.4644,63800.0
2005-10-21 12:35:00,14.99,15.01,14.99,15.0,59200.0,8.4587,8.47,8.4587,8.4644,59200.0
2005-10-21 12:40:00,15.0,15.02,14.96,15.02,70600.0,8.4644,8.4756,8.4418,8.4756,70600.0
2005-10-21 12:45:00,15.02,15.03,14.98,15.0,75800.0,8.4756,8.4813,8.4531,8.4644,75800.0
2005-10-21 12:50:00,15.0,15.06,15.0,15.05,92600.0,8.4644,8.4982,8.4644,8.4926,92600.0
2005-10-21 12:55:00,15.05,15.06,15.03,15.04,144600.0,8.4926,8.4982,8.4813,8.4869,144600.0
2005-10-21 13:00:00,15.05,15.1,15.05,15.06,117000.0,8.4926,8.5208,8.4926,8.4982,117000.0
2005-10-21 13:05:00,15.06,15.06,15.05,15.06,30200.0,8.4982,8.4982,8.4926,8.4982,30200.0
2005-10-21 13:10:00,15.06,15.07,15.06,15.06,44600.0,8.4982,8.5039,8.4982,8.4982,44600.0
2005-10-21 13:15:00,15.06,15.07,15.06,15.06,47600.0,8.4982,8.5039,8.4982,8.4982,47600.0
2005-10-21 13:20:00,15.06,15.07,15.06,15.06,57000.0,8.4982,8.5039,8.4982,8.4982,57000.0
2005-10-21 13:25:00,15.06,15.07,15.05,15.05,75600.0,8.4982,8.5039,8.4926,8.4926,75600.0
2005-10-21 13:30:00,15.06,15.08,15.04,15.04,94600.0,8.4982,8.5095,8.4869,8.4869,94600.0
2005-10-21 13:35:00,15.04,15.06,15.02,15.06,59600.0,8.4869,8.4982,8.4756,8.4982,59600.0
2005-10-21 13:40:00,15.06,15.08,15.04,15.04,38200.0,8.4982,8.5095,8.4869,8.4869,38200.0
2005-10-21 13:45:00,15.05,15.08,15.05,15.05,64200.0,8.4926,8.5095,8.4926,8.4926,64200.0
2005-10-21 13:50:00,15.05,15.05,14.99,15.01,45600.0,8.4926,8.4926,8.4587,8.47,45600.0
2005-10-21 13:55:00,15.01,15.03,14.99,15.03,68800.0,8.47,8.4813,8.4587,8.4813,68800.0
2005-10-21 14:00:00,15.03,15.03,15.0,15.03,142200.0,8.4813,8.4813,8.4644,8.4813,142200.0
2005-10-21 14:05:00,15.03,15.03,14.99,14.99,51000.0,8.4813,8.4813,8.4587,8.4587,51000.0
2005-10-21 14:10:00,15.0,15.01,14.99,14.99,33400.0,8.4644,8.47,8.4587,8.4587,33400.0
2005-10-21 14:15:00,14.99,15.0,14.98,14.99,15800.0,8.4587,8.4644,8.4531,8.4587,15800.0
2005-10-21 14:20:00,14.99,15.01,14.98,15.01,68200.0,8.4587,8.47,8.4531,8.47,68200.0
2005-10-21 14:25:00,15.0,15.01,14.97,15.0,64200.0,8.4644,8.47,8.4474,8.4644,64200.0
2005-10-21 14:30:00,15.01,15.03,14.99,14.99,51800.0,8.47,8.4813,8.4587,8.4587,51800.0
2005-10-21 14:35:00,15.0,15.0,14.97,14.97,31000.0,8.4644,8.4644,8.4474,8.4474,31000.0
2005-10-21 14:40:00,14.96,14.97,14.9,14.94,51400.0,8.4418,8.4474,8.4079,8.4305,51400.0
2005-10-21 14:45:00,14.95,14.95,14.9,14.9,32800.0,8.4361,8.4361,8.4079,8.4079,32800.0
2005-10-21 14:50:00,14.9,14.98,14.9,14.97,81600.0,8.4079,8.4531,8.4079,8.4474,81600.0
2005-10-21 14:55:00,14.97,14.97,14.95,14.96,36800.0,8.4474,8.4474,8.4361,8.4418,36800.0
2005-10-21 15:00:00,14.95,14.95,14.9,14.92,34000.0,8.4361,8.4361,8.4079,8.4192,34000.0
2005-10-21 15:05:00,14.9,14.9,14.88,14.88,78000.0,8.4079,8.4079,8.3966,8.3966,78000.0
2005-10-21 15:10:00,14.88,14.9,14.88,14.89,56600.0,8.3966,8.4079,8.3966,8.4023,56600.0
2005-10-21 15:15:00,14.89,14.9,14.88,14.88,50000.0,8.4023,8.4079,8.3966,8.3966,50000.0
2005-10-21 15:20:00,14.88,14.89,14.86,14.86,218000.0,8.3966,8.4023,8.3854,8.3854,218000.0
2005-10-21 15:25:00,14.86,14.9,14.85,14.88,99800.0,8.3854,8.4079,8.3797,8.3966,99800.0
2005-10-21 15:30:00,14.89,14.89,14.87,14.88,58800.0,8.4023,8.4023,8.391,8.3966,58800.0
2005-10-21 15:35:00,14.87,14.88,14.81,14.82,91400.0,8.391,8.3966,8.3571,8.3628,91400.0
2005-10-21 15:40:00,14.83,14.86,14.83,14.83,210400.0,8.3684,8.3854,8.3684,8.3684,210400.0
2005-10-21 15:45:00,14.82,14.83,14.8,14.81,264600.0,8.3628,8.3684,8.3515,8.3571,264600.0
2005-10-21 15:50:00,14.81,14.81,14.77,14.77,199800.0,8.3571,8.3571,8.3346,8.3346,199800.0
2005-10-21 15:55:00,14.77,14.85,14.76,14.85,334000.0,8.3346,8.3797,8.3289,8.3797,334000.0
2005-10-24 09:30:00,14.85,14.85,14.77,14.8,118200.0,8.3797,8.3797,8.3346,8.3515,118200.0
2005-10-24 09:35:00,14.81,14.85,14.76,14.78,59400.0,8.3571,8.3797,8.3289,8.3402,59400.0
2005-10-24 09:40:00,14.79,14.81,14.79,14.8,38200.0,8.3459,8.3571,8.3459,8.3515,38200.0
2005-10-24 09:45:00,14.8,14.83,14.79,14.81,86200.0,8.3515,8.3684,8.3459,8.3571,86200.0
2005-10-24 09:50:00,14.83,14.87,14.8,14.86,96000.0,8.3684,8.391,8.3515,8.3854,96000.0
2005-10-24 09:55:00,14.86,14.94,14.86,14.88,72400.0,8.3854,8.4305,8.3854,8.3966,72400.0
2005-10-24 10:00:00,14.88,14.94,14.88,14.93,134200.0,8.3966,8.4305,8.3966,8.4249,134200.0
2005-10-24 10:05:00,14.93,14.95,14.93,14.95,64800.0,8.4249,8.4361,8.4249,8.4361,64800.0
2005-10-24 10:10:00,14.95,14.95,14.9,14.93,81600.0,8.4361,8.4361,8.4079,8.4249,81600.0
2005-10-24 10:15:00,14.93,14.95,14.88,14.9,23600.0,8.4249,8.4361,8.3966,8.4079,23600.0
2005-10-24 10:20:00,14.9,14.92,14.89,14.91,29000.0,8.4079,8.4192,8.4023,8.4136,29000.0
2005-10-24 10:25:00,14.91,14.91,14.88,14.88,30800.0,8.4136,8.4136,8.3966,8.3966,30800.0
2005-10-24 10:30:00,14.88,14.97,14.88,14.94,35000.0,8.3966,8.4474,8.3966,8.4305,35000.0
2005-10-24 10:35:00,14.93,14.95,14.9,14.93,55600.0,8.4249,8.4361,8.4079,8.4249,55600.0
2005-10-24 10:40:00,14.93,14.95,14.9,14.93,55400.0,8.4249,8.4361,8.4079,8.4249,55400.0
2005-10-24 10:45:00,14.92,14.92,14.88,14.89,49800.0,8.4192,8.4192,8.3966,8.4023,49800.0
2005-10-24 10:50:00,14.88,14.92,14.87,14.92,60600.0,8.3966,8.4192,8.391,8.4192,60600.0
2005-10-24 10:55:00,14.92,14.95,14.9,14.91,20400.0,8.4192,8.4361,8.4079,8.4136,20400.0
2005-10-24 11:00:00,14.9,14.94,14.9,14.9,77200.0,8.4079,8.4305,8.4079,8.4079,77200.0
2005-10-24 11:05:00,14.9,14.9,14.87,14.88,60800.0,8.4079,8.4079,8.391,8.3966,60800.0
2005-10-24 11:10:00,14.88,14.9,14.86,14.88,44000.0,8.3966,8.4079,8.3854,8.3966,44000.0
2005-10-24 11:15:00,14.88,14.95,14.86,14.9,25200.0,8.3966,8.4361,8.3854,8.4079,25200.0
2005-10-24 11:20:00,14.9,14.9,14.85,14.85,16400.0,8.4079,8.4079,8.3797,8.3797,16400.0
2005-10-24 11:25:00,14.85,14.93,14.85,14.88,23400.0,8.3797,8.4249,8.3797,8.3966,23400.0
2005-10-24 11:30:00,14.89,14.95,14.89,14.95,24400.0,8.4023,8.4361,8.4023,8.4361,24400.0
2005-10-24 11:35:00,14.94,14.95,14.91,14.92,16400.0,8.4305,8.4361,8.4136,8.4192,16400.0
2005-10-24 11:40:00,14.91,14.95,14.87,14.89,25400.0,8.4136,8.4361,8.391,8.4023,25400.0
2005-10-24 11:45:00,14.88,14.9,14.86,14.9,13400.0,8.3966,8.4079,8.3854,8.4079,13400.0
2005-10-24 11:50:00,14.9,14.91,14.86,14.87,15600.0,8.4079,8.4136,8.3854,8.391,15600.0
2005-10-24 11:55:00,14.87,14.88,14.87,14.88,6400.0,8.391,8.3966,8.391,8.3966,6400.0
2005-10-24 12:00:00,14.88,14.88,14.84,14.87,27200.0,8.3966,8.3966,8.3741,8.391,27200.0
2005-10-24 12:05:00,14.85,14.9,14.85,14.88,26400.0,8.3797,8.4079,8.3797,8.3966,26400.0
2005-10-24 12:10:00,14.88,14.88,14.83,14.83,11000.0,8.3966,8.3966,8.3684,8.3684,11000.0
2005-10-24 12:15:00,14.84,14.85,14.83,14.84,7400.0,8.3741,8.3797,8.3684,8.3741,7400.0
2005-10-24 12:20:00,14.84,14.86,14.84,14.85,11200.0,8.3741,8.3854,8.3741,8.3797,11200.0
2005-10-24 12:25:00,14.86,14.9,14.84,14.89,35200.0,8.3854,8.4079,8.3741,8.4023,35200.0
2005-10-24 12:30:00,14.9,14.92,14.89,14.92,27200.0,8.4079,8.4192,8.4023,8.4192,27200.0
2005-10-24 12:35:00,14.92,14.95,14.9,14.95,74200.0,8.4192,8.4361,8.4079,8.4361,74200.0
2005-10-24 12:40:00,14.95,14.95,14.94,14.94,54600.0,8.4361,8.4361,8.4305,8.4305,54600.0
2005-10-24 12:45:00,14.95,14.95,14.92,14.95,55800.0,8.4361,8.4361,8.4192,8.4361,55800.0
2005-10-24 12:50:00,14.95,14.99,14.94,14.98,101000.0,8.4361,8.4587,8.4305,8.4531,101000.0
2005-10-24 12:55:00,14.98,14.98,14.94,14.96,55800.0,8.4531,8.4531,8.4305,8.4418,55800.0
2005-10-24 13:00:00,14.95,14.95,14.92,14.93,19000.0,8.4361,8.4361,8.4192,8.4249,19000.0
2005-10-24 13:05:00,14.92,14.95,14.9,14.95,26400.0,8.4192,8.4361,8.4079,8.4361,26400.0
2005-10-24 13:10:00,14.95,14.97,14.94,14.96,37400.0,8.4361,8.4474,8.4305,8.4418,37400.0
2005-10-24 13:15:00,14.96,14.99,14.96,14.99,22600.0,8.4418,8.4587,8.4418,8.4587,22600.0
2005-10-24 13:20:00,14.99,14.99,14.97,14.97,21600.0,8.4587,8.4587,8.4474,8.4474,21600.0
2005-10-24 13:25:00,14.98,14.98,14.96,14.96,20800.0,8.4531,8.4531,8.4418,8.4418,20800.0
2005-10-24 13:30:00,14.96,14.99,14.95,14.97,18800.0,8.4418,8.4587,8.4361,8.4474,18800.0
2005-10-24 13:35:00,14.99,14.99,14.97,14.97,6200.0,8.4587,8.4587,8.4474,8.4474,6200.0
2005-10-24 13:40:00,14.97,14.97,14.95,14.96,7200.0,8.4474,8.4474,8.4361,8.4418,7200.0
2005-10-24 13:45:00,14.95,14.95,14.92,14.95,5000.0,8.4361,8.4361,8.4192,8.4361,5000.0
2005-10-24 13:50:00,14.95,14.97,14.95,14.97,16800.0,8.4361,8.4474,8.4361,8.4474,16800.0
2005-10-24 13:55:00,14.96,14.97,14.95,14.96,8000.0,8.4418,8.4474,8.4361,8.4418,8000.0
2005-10-24 14:00:00,14.97,14.98,14.95,14.95,20400.0,8.4474,8.4531,8.4361,8.4361,20400.0
2005-10-24 14:05:00,14.96,14.96,14.93,14.95,32800.0,8.4418,8.4418,8.4249,8.4361,32800.0
2005-10-24 14:10:00,14.95,14.96,14.94,14.94,20600.0,8.4361,8.4418,8.4305,8.4305,20600.0
2005-10-24 14:15:00,14.93,14.94,14.93,14.94,8200.0,8.4249,8.4305,8.4249,8.4305,8200.0
2005-10-24 14:20:00,14.94,14.95,14.93,14.95,32200.0,8.4305,8.4361,8.4249,8.4361,32200.0
2005-10-24 14:25:00,14.95,14.96,14.92,14.92,96800.0,8.4361,8.4418,8.4192,8.4192,96800.0
2005-10-24 14:30:00,14.91,14.92,14.9,14.91,59600.0,8.4136,8.4192,8.4079,8.4136,59600.0
2005-10-24 14:35:00,14.91,14.93,14.9,14.93,49200.0,8.4136,8.4249,8.4079,8.4249,49200.0
2005-10-24 14:40:00,14.94,14.94,14.93,14.94,27200.0,8.4305,8.4305,8.4249,8.4305,27200.0
2005-10-24 14:45:00,14.93,14.94,14.9,14.92,63800.0,8.4249,8.4305,8.4079,8.4192,63800.0
2005-10-24 14:50:00,14.9,14.91,14.88,14.88,16600.0,8.4079,8.4136,8.3966,8.3966,16600.0
2005-10-24 14:55:00,14.88,14.88,14.86,14.86,15800.0,8.3966,8.3966,8.3854,8.3854,15800.0
2005-10-24 15:00:00,14.86,14.87,14.85,14.86,47800.0,8.3854,8.391,8.3797,8.3854,47800.0
2005-10-24 15:05:00,14.86,14.87,14.83,14.84,38200.0,8.3854,8.391,8.3684,8.3741,38200.0
2005-10-24 15:10:00,14.84,14.84,14.83,14.83,30600.0,8.3741,8.3741,8.3684,8.3684,30600.0
2005-10-24 15:15:00,14.83,14.85,14.83,14.85,12600.0,8.3684,8.3797,8.3684,8.3797,12600.0
2005-10-24 15:20:00,14.85,14.86,14.85,14.85,18800.0,8.3797,8.3854,8.3797,8.3797,18800.0
2005-10-24 15:25:00,14.85,14.85,14.85,14.85,12600.0,8.3797,8.3797,8.3797,8.3797,12600.0
2005-10-24 15:30:00,14.85,14.88,14.85,14.88,63800.0,8.3797,8.3966,8.3797,8.3966,63800.0
2005-10-24 15:35:00,14.87,14.92,14.87,14.92,45800.0,8.391,8.4192,8.391,8.4192,45800.0
2005-10-24 15:40:00,14.92,14.94,14.92,14.93,49800.0,8.4192,8.4305,8.4192,8.4249,49800.0
2005-10-24 15:45:00,14.93,14.93,14.9,14.93,62400.0,8.4249,8.4249,8.4079,8.4249,62400.0
2005-10-24 15:50:00,14.93,14.96,14.93,14.95,47800.0,8.4249,8.4418,8.4249,8.4361,47800.0
2005-10-24 15:55:00,14.96,14.99,14.95,14.99,168400.0,8.4418,8.4587,8.4361,8.4587,168400.0
2005-10-25 09:30:00,14.97,15.0,14.9,14.94,30800.0,8.4474,8.4644,8.4079,8.4305,30800.0
2005-10-25 09:35:00,14.97,15.0,14.93,14.93,19000.0,8.4474,8.4644,8.4249,8.4249,19000.0
2005-10-25 09:40:00,14.9,14.94,14.88,14.9,28600.0,8.4079,8.4305,8.3966,8.4079,28600.0
2005-10-25 09:45:00,14.9,14.97,14.88,14.9,41000.0,8.4079,8.4474,8.3966,8.4079,41000.0
2005-10-25 09:50:00,14.92,14.97,14.92,14.95,20000.0,8.4192,8.4474,8.4192,8.4361,20000.0
2005-10-25 09:55:00,14.94,14.95,14.92,14.95,17800.0,8.4305,8.4361,8.4192,8.4361,17800.0
2005-10-25 10:00:00,14.94,14.97,14.92,14.96,40400.0,8.4305,8.4474,8.4192,8.4418,40400.0
2005-10-25 10:05:00,14.97,14.97,14.9,14.93,28000.0,8.4474,8.4474,8.4079,8.4249,28000.0
2005-10-25 10:10:00,14.93,14.96,14.92,14.93,19200.0,8.4249,8.4418,8.4192,8.4249,19200.0
2005-10-25 10:15:00,14.94,14.97,14.92,14.96,21600.0,8.4305,8.4474,8.4192,8.4418,21600.0
2005-10-25 10:20:00,14.95,14.95,14.9,14.94,18000.0,8.4361,8.4361,8.4079,8.4305,18000.0
2005-10-25 10:25:00,14.95,14.97,14.94,14.97,24200.0,8.4361,8.4474,8.4305,8.4474,24200.0
2005-10-25 10:30:00,14.97,14.97,14.9,14.93,23200.0,8.4474,8.4474,8.4079,8.4249,23200.0
2005-10-25 10:35:00,14.92,14.95,14.9,14.92,22400.0,8.4192,8.4361,8.4079,8.4192,22400.0
2005-10-25 10:40:00,14.92,14.93,14.88,14.92,23400.0,8.4192,8.4249,8.3966,8.4192,23400.0
2005-10-25 10:45:00,14.9,14.91,14.88,14.9,26200.0,8.4079,8.4136,8.3966,8.4079,26200.0
2005-10-25 10:50:00,14.89,14.89,14.85,14.86,54000.0,8.4023,8.4023,8.3797,8.3854,54000.0
2005-10-25 10:55:00,14.86,14.92,14.86,14.88,194800.0,8.3854,8.4192,8.3854,8.3966,194800.0
2005-10-25 11:00:00,14.88,14.88,14.85,14.87,34800.0,8.3966,8.3966,8.3797,8.391,34800.0
2005-10-25 11:05:00,14.88,14.88,14.83,14.87,26800.0,8.3966,8.3966,8.3684,8.391,26800.0
2005-10-25 11:10:00,14.87,14.87,14.81,14.83,55000.0,8.391,8.391,8.3571,8.3684,55000.0
2005-10-25 11:15:00,14.84,14.85,14.8,14.8,48600.0,8.3741,8.3797,8.3515,8.3515,48600.0
2005-10-25 11:20:00,14.81,14.84,14.74,14.77,74400.0,8.3571,8.3741,8.3176,8.3346,74400.0
2005-10-25 11:25:00,14.76,14.77,14.74,14.76,56400.0,8.3289,8.3346,8.3176,8.3289,56400.0
2005-10-25 11:30:00,14.75,14.78,14.72,14.76,205600.0,8.3233,8.3402,8.3064,8.3289,205600.0
2005-10-25 11:35:00,14.75,14.77,14.72,14.74,50600.0,8.3233,8.3346,8.3064,8.3176,50600.0
2005-10-25 11:40:00,14.74,14.77,14.73,14.74,142000.0,8.3176,8.3346,8.312,8.3176,142000.0
2005-10-25 11:45:00,14.74,14.76,14.74,14.74,48600.0,8.3176,8.3289,8.3176,8.3176,48600.0
2005-10-25 11:50:00,14.75,14.81,14.74,14.81,146400.0,8.3233,8.3571,8.3176,8.3571,146400.0
2005-10-25 11:55:00,14.8,14.8,14.74,14.74,11400.0,8.3515,8.3515,8.3176,8.3176,11400.0
2005-10-25 12:00:00,14.74,14.78,14.73,14.74,31400.0,8.3176,8.3402,8.312,8.3176,31400.0
2005-10-25 12:05:00,14.74,14.76,14.74,14.74,31400.0,8.3176,8.3289,8.3176,8.3176,31400.0
2005-10-25 12:10:00,14.74,14.76,14.72,14.74,22600.0,8.3176,8.3289,8.3064,8.3176,22600.0
2005-10-25 12:15:00,14.75,14.75,14.71,14.75,17800.0,8.3233,8.3233,8.3007,8.3233,17800.0
2005-10-25 12:20:00,14.75,14.76,14.72,14.74,12800.0,8.3233,8.3289,8.3064,8.3176,12800.0
2005-10-25 12:25:00,14.74,14.78,14.74,14.77,9800.0,8.3176,8.3402,8.3176,8.3346,9800.0
2005-10-25 12:30:00,14.76,14.79,14.74,14.79,10800.0,8.3289,8.3459,8.3176,8.3459,10800.0
2005-10-25 12:35:00,14.79,14.8,14.74,14.74,17200.0,8.3459,8.3515,8.3176,8.3176,17200.0
2005-10-25 12:40:00,14.74,14.76,14.74,14.74,9800.0,8.3176,8.3289,8.3176,8.3176,9800.0
2005-10-25 12:45:00,14.74,14.76,14.74,14.76,9200.0,8.3176,8.3289,8.3176,8.3289,9200.0
2005-10-25 12:50:00,14.76,14.79,14.74,14.74,7200.0,8.3289,8.3459,8.3176,8.3176,7200.0
2005-10-25 12:55:00,14.76,14.79,14.74,14.75,6200.0,8.3289,8.3459,8.3176,8.3233,6200.0
2005-10-25 13:00:00,14.74,14.8,14.74,14.8,25600.0,8.3176,8.3515,8.3176,8.3515,25600.0
2005-10-25 13:05:00,14.8,14.83,14.75,14.79,70400.0,8.3515,8.3684,8.3233,8.3459,70400.0
2005-10-25 13:10:00,14.79,14.79,14.76,14.78,24400.0,8.3459,8.3459,8.3289,8.3402,24400.0
2005-10-25 13:15:00,14.78,14.8,14.78,14.78,9200.0,8.3402,8.3515,8.3402,8.3402,9200.0
2005-10-25 13:20:00,14.78,14.78,14.75,14.76,5000.0,8.3402,8.3402,8.3233,8.3289,5000.0
2005-10-25 13:25:00,14.75,14.75,14.74,14.75,16400.0,8.3233,8.3233,8.3176,8.3233,16400.0
2005-10-25 13:30:00,14.75,14.77,14.74,14.77,34200.0,8.3233,8.3346,8.3176,8.3346,34200.0
2005-10-25 13:35:00,14.78,14.78,14.76,14.76,18600.0,8.3402,8.3402,8.3289,8.3289,18600.0
2005-10-25 13:40:00,14.76,14.76,14.74,14.76,31200.0,8.3289,8.3289,8.3176,8.3289,31200.0
2005-10-25 13:45:00,14.76,14.78,14.74,14.78,67800.0,8.3289,8.3402,8.3176,8.3402,67800.0
2005-10-25 13:50:00,14.78,14.79,14.77,14.77,22800.0,8.3402,8.3459,8.3346,8.3346,22800.0
2005-10-25 13:55:00,14.77,14.77,14.74,14.75,11000.0,8.3346,8.3346,8.3176,8.3233,11000.0
2005-10-25 14:00:00,14.74,14.77,14.74,14.77,50200.0,8.3176,8.3346,8.3176,8.3346,50200.0
2005-10-25 14:05:00,14.77,14.77,14.72,14.74,15600.0,8.3346,8.3346,8.3064,8.3176,15600.0
2005-10-25 14:10:00,14.73,14.76,14.72,14.74,22600.0,8.312,8.3289,8.3064,8.3176,22600.0
2005-10-25 14:15:00,14.75,14.76,14.74,14.76,4800.0,8.3233,8.3289,8.3176,8.3289,4800.0
2005-10-25 14:20:00,14.75,14.76,14.74,14.75,13200.0,8.3233,8.3289,8.3176,8.3233,13200.0
2005-10-25 14:25:00,14.74,14.78,14.74,14.77,17000.0,8.3176,8.3402,8.3176,8.3346,17000.0
2005-10-25 14:30:00,14.77,14.82,14.75,14.81,20800.0,8.3346,8.3628,8.3233,8.3571,20800.0
2005-10-25 14:35:00,14.82,14.86,14.75,14.84,74200.0,8.3628,8.3854,8.3233,8.3741,74200.0
2005-10-25 14:40:00,14.84,14.86,14.84,14.86,25600.0,8.3741,8.3854,8.3741,8.3854,25600.0
2005-10-25 14:45:00,14.86,14.87,14.83,14.86,38400.0,8.3854,8.391,8.3684,8.3854,38400.0
2005-10-25 14:50:00,14.85,14.87,14.83,14.84,28600.0,8.3797,8.391,8.3684,8.3741,28600.0
2005-10-25 14:55:00,14.84,14.84,14.81,14.81,18800.0,8.3741,8.3741,8.3571,8.3571,18800.0
2005-10-25 15:00:00,14.8,14.81,14.77,14.8,20600.0,8.3515,8.3571,8.3346,8.3515,20600.0
2005-10-25 15:05:00,14.8,14.8,14.77,14.78,17600.0,8.3515,8.3515,8.3346,8.3402,17600.0
2005-10-25 15:10:00,14.78,14.8,14.76,14.76,28400.0,8.3402,8.3515,8.3289,8.3289,28400.0
2005-10-25 15:15:00,14.76,14.76,14.74,14.75,28400.0,8.3289,8.3289,8.3176,8.3233,28400.0
2005-10-25 15:20:00,14.75,14.78,14.74,14.76,73200.0,8.3233,8.3402,8.3176,8.3289,73200.0
2005-10-25 15:25:00,14.76,14.8,14.74,14.77,102200.0,8.3289,8.3515,8.3176,8.3346,102200.0
2005-10-25 15:30:00,14.77,14.77,14.76,14.76,31800.0,8.3346,8.3346,8.3289,8.3289,31800.0
2005-10-25 15:35:00,14.77,14.81,14.76,14.81,43600.0,8.3346,8.3571,8.3289,8.3571,43600.0
2005-10-25 15:40:00,14.81,14.85,14.81,14.84,28600.0,8.3571,8.3797,8.3571,8.3741,28600.0
2005-10-25 15:45:00,14.85,14.87,14.84,14.85,36600.0,8.3797,8.391,8.3741,8.3797,36600.0
2005-10-25 15:50:00,14.85,14.87,14.84,14.86,56600.0,8.3797,8.391,8.3741,8.3854,56600.0
2005-10-25 15:55:00,14.86,14.88,14.86,14.88,95600.0,8.3854,8.3966,8.3854,8.3966,95600.0
2005-10-26 09:30:00,14.8,14.94,14.79,14.85,57000.0,8.3515,8.4305,8.3459,8.3797,57000.0
2005-10-26 09:35:00,14.84,14.86,14.72,14.74,50000.0,8.3741,8.3854,8.3064,8.3176,50000.0
2005-10-26 09:40:00,14.74,14.82,14.74,14.82,24600.0,8.3176,8.3628,8.3176,8.3628,24600.0
2005-10-26 09:45:00,14.82,14.88,14.82,14.88,23200.0,8.3628,8.3966,8.3628,8.3966,23200.0
2005-10-26 09:50:00,14.87,14.88,14.86,14.88,22200.0,8.391,8.3966,8.3854,8.3966,22200.0
2005-10-26 09:55:00,14.87,14.93,14.87,14.93,34200.0,8.391,8.4249,8.391,8.4249,34200.0
2005-10-26 10:00:00,14.9,14.93,14.86,14.86,20800.0,8.4079,8.4249,8.3854,8.3854,20800.0
2005-10-26 10:05:00,14.86,14.95,14.86,14.94,32800.0,8.3854,8.4361,8.3854,8.4305,32800.0
2005-10-26 10:10:00,14.94,14.98,14.92,14.96,19600.0,8.4305,8.4531,8.4192,8.4418,19600.0
2005-10-26 10:15:00,14.97,14.97,14.91,14.96,22800.0,8.4474,8.4474,8.4136,8.4418,22800.0
2005-10-26 10:20:00,14.94,14.97,14.93,14.95,35800.0,8.4305,8.4474,8.4249,8.4361,35800.0
2005-10-26 10:25:00,14.95,14.99,14.95,14.99,20200.0,8.4361,8.4587,8.4361,8.4587,20200.0
2005-10-26 10:30:00,14.99,15.0,14.97,14.99,46600.0,8.4587,8.4644,8.4474,8.4587,46600.0
2005-10-26 10:35:00,14.98,14.99,14.96,14.97,32600.0,8.4531,8.4587,8.4418,8.4474,32600.0
2005-10-26 10:40:00,14.97,14.97,14.94,14.95,25800.0,8.4474,8.4474,8.4305,8.4361,25800.0
2005-10-26 10:45:00,14.95,14.97,14.94,14.97,16000.0,8.4361,8.4474,8.4305,8.4474,16000.0
2005-10-26 10:50:00,14.96,15.0,14.96,14.99,103800.0,8.4418,8.4644,8.4418,8.4587,103800.0
2005-10-26 10:55:00,14.97,15.0,14.97,14.99,27400.0,8.4474,8.4644,8.4474,8.4587,27400.0
2005-10-26 11:00:00,15.0,15.0,14.96,14.97,17600.0,8.4644,8.4644,8.4418,8.4474,17600.0
2005-10-26 11:05:00,14.97,14.97,14.94,14.97,24400.0,8.4474,8.4474,8.4305,8.4474,24400.0
2005-10-26 11:10:00,14.97,15.03,14.97,14.99,50000.0,8.4474,8.4813,8.4474,8.4587,50000.0
2005-10-26 11:15:00,14.99,15.0,14.97,15.0,18400.0,8.4587,8.4644,8.4474,8.4644,18400.0
2005-10-26 11:20:00,15.0,15.02,14.96,14.96,42600.0,8.4644,8.4756,8.4418,8.4418,42600.0
2005-10-26 11:25:00,14.95,15.01,14.95,14.97,54800.0,8.4361,8.47,8.4361,8.4474,54800.0
2005-10-26 11:30:00,14.97,14.98,14.92,14.93,21400.0,8.4474,8.4531,8.4192,8.4249,21400.0
2005-10-26 11:35:00,14.93,14.93,14.85,14.86,42800.0,8.4249,8.4249,8.3797,8.3854,42800.0
2005-10-26 11:40:00,14.86,14.93,14.86,14.88,27000.0,8.3854,8.4249,8.3854,8.3966,27000.0
2005-10-26 11:45:00,14.9,14.93,14.88,14.92,16000.0,8.4079,8.4249,8.3966,8.4192,16000.0
2005-10-26 11:50:00,14.92,14.94,14.9,14.91,44800.0,8.4192,8.4305,8.4079,8.4136,44800.0
2005-10-26 11:55:00,14.92,14.92,14.89,14.89,38400.0,8.4192,8.4192,8.4023,8.4023,38400.0
2005-10-26 12:00:00,14.9,14.9,14.86,14.87,32400.0,8.4079,8.4079,8.3854,8.391,32400.0
2005-10-26 12:05:00,14.87,14.9,14.87,14.9,8800.0,8.391,8.4079,8.391,8.4079,8800.0
2005-10-26 12:10:00,14.9,14.94,14.9,14.94,31800.0,8.4079,8.4305,8.4079,8.4305,31800.0
2005-10-26 12:15:00,14.94,14.97,14.94,14.95,24400.0,8.4305,8.4474,8.4305,8.4361,24400.0
2005-10-26 12:20:00,14.95,14.96,14.95,14.96,10600.0,8.4361,8.4418,8.4361,8.4418,10600.0
2005-10-26 12:25:00,14.96,14.97,14.95,14.96,19800.0,8.4418,8.4474,8.4361,8.4418,19800.0
2005-10-26 12:30:00,14.96,14.97,14.95,14.96,22800.0,8.4418,8.4474,8.4361,8.4418,22800.0
2005-10-26 12:35:00,14.96,14.97,14.94,14.94,10800.0,8.4418,8.4474,8.4305,8.4305,10800.0
2005-10-26 12:40:00,14.95,14.95,14.9,14.9,22200.0,8.4361,8.4361,8.4079,8.4079,22200.0
2005-10-26 12:45:00,14.91,14.93,14.9,14.92,20200.0,8.4136,8.4249,8.4079,8.4192,20200.0
2005-10-26 12:50:00,14.92,14.94,14.92,14.94,5800.0,8.4192,8.4305,8.4192,8.4305,5800.0
2005-10-26 12:55:00,14.94,14.96,14.94,14.96,13400.0,8.4305,8.4418,8.4305,8.4418,13400.0
2005-10-26 13:00:00,14.96,14.97,14.95,14.96,19800.0,8.4418,8.4474,8.4361,8.4418,19800.0
2005-10-26 13:05:00,14.96,14.96,14.9,14.92,13400.0,8.4418,8.4418,8.4079,8.4192,13400.0
2005-10-26 13:10:00,14.92,14.94,14.9,14.92,25000.0,8.4192,8.4305,8.4079,8.4192,25000.0
2005-10-26 13:15:00,14.92,14.93,14.9,14.91,24600.0,8.4192,8.4249,8.4079,8.4136,24600.0
2005-10-26 13:20:00,14.9,14.92,14.89,14.89,24200.0,8.4079,8.4192,8.4023,8.4023,24200.0
2005-10-26 13:25:00,14.88,14.9,14.88,14.9,27000.0,8.3966,8.4079,8.3966,8.4079,27000.0
2005-10-26 13:30:00,14.9,14.93,14.9,14.9,13800.0,8.4079,8.4249,8.4079,8.4079,13800.0
2005-10-26 13:35:00,14.91,14.91,14.9,14.9,7400.0,8.4136,8.4136,8.4079,8.4079,7400.0
2005-10-26 13:40:00,14.9,14.9,14.86,14.87,26800.0,8.4079,8.4079,8.3854,8.391,26800.0
2005-10-26 13:45:00,14.87,14.87,14.86,14.86,10200.0,8.391,8.391,8.3854,8.3854,10200.0
2005-10-26 13:50:00,14.87,14.88,14.86,14.86,14400.0,8.391,8.3966,8.3854,8.3854,14400.0
2005-10-26 13:55:00,14.87,14.9,14.87,14.88,16000.0,8.391,8.4079,8.391,8.3966,16000.0
2005-10-26 14:00:00,14.88,14.94,14.87,14.93,30800.0,8.3966,8.4305,8.391,8.4249,30800.0
2005-10-26 14:05:00,14.94,14.94,14.93,14.94,16800.0,8.4305,8.4305,8.4249,8.4305,16800.0
2005-10-26 14:10:00,14.95,14.99,14.95,14.99,34000.0,8.4361,8.4587,8.4361,8.4587,34000.0
2005-10-26 14:15:00,14.99,15.0,14.98,14.99,34600.0,8.4587,8.4644,8.4531,8.4587,34600.0
2005-10-26 14:20:00,14.99,15.02,14.99,15.02,59200.0,8.4587,8.4756,8.4587,8.4756,59200.0
2005-10-26 14:25:00,15.02,15.03,14.99,15.01,28600.0,8.4756,8.4813,8.4587,8.47,28600.0
2005-10-26 14:30:00,15.01,15.02,14.98,14.99,30600.0,8.47,8.4756,8.4531,8.4587,30600.0
2005-10-26 14:35:00,14.99,14.99,14.97,14.98,35600.0,8.4587,8.4587,8.4474,8.4531,35600.0
2005-10-26 14:40:00,14.98,15.0,14.97,14.98,39000.0,8.4531,8.4644,8.4474,8.4531,39000.0
2005-10-26 14:45:00,14.99,14.99,14.98,14.98,19800.0,8.4587,8.4587,8.4531,8.4531,19800.0
2005-10-26 14:50:00,14.99,14.99,14.98,14.98,31400.0,8.4587,8.4587,8.4531,8.4531,31400.0
2005-10-26 14:55:00,14.98,15.0,14.98,14.99,26600.0,8.4531,8.4644,8.4531,8.4587,26600.0
2005-10-26 15:00:00,14.99,14.99,14.98,14.99,31200.0,8.4587,8.4587,8.4531,8.4587,31200.0
2005-10-26 15:05:00,14.98,15.01,14.98,15.01,29400.0,8.4531,8.47,8.4531,8.47,29400.0
2005-10-26 15:10:00,15.01,15.01,14.99,14.99,27600.0,8.47,8.47,8.4587,8.4587,27600.0
2005-10-26 15:15:00,14.99,15.02,14.99,15.01,36200.0,8.4587,8.4756,8.4587,8.47,36200.0
2005-10-26 15:20:00,15.01,15.02,15.0,15.01,42200.0,8.47,8.4756,8.4644,8.47,42200.0
2005-10-26 15:25:00,15.01,15.01,14.99,15.0,40000.0,8.47,8.47,8.4587,8.4644,40000.0
2005-10-26 15:30:00,14.99,15.01,14.99,14.99,24800.0,8.4587,8.47,8.4587,8.4587,24800.0
2005-10-26 15:35:00,14.99,14.99,14.97,14.99,78600.0,8.4587,8.4587,8.4474,8.4587,78600.0
2005-10-26 15:40:00,14.99,14.99,14.94,14.95,116200.0,8.4587,8.4587,8.4305,8.4361,116200.0
2005-10-26 15:45:00,14.96,15.0,14.95,14.98,108400.0,8.4418,8.4644,8.4361,8.4531,108400.0
2005-10-26 15:50:00,14.97,14.98,14.97,14.97,93800.0,8.4474,8.4531,8.4474,8.4474,93800.0
2005-10-26 15:55:00,14.97,14.99,14.97,14.99,143400.0,8.4474,8.4587,8.4474,8.4587,143400.0
2005-10-27 09:30:00,14.99,14.99,14.91,14.99,44200.0,8.4587,8.4587,8.4136,8.4587,44200.0
2005-10-27 09:35:00,14.97,14.99,14.95,14.97,37200.0,8.4474,8.4587,8.4361,8.4474,37200.0
2005-10-27 09:40:00,14.97,14.97,14.95,14.95,54800.0,8.4474,8.4474,8.4361,8.4361,54800.0
2005-10-27 09:45:00,14.95,14.96,14.94,14.94,75800.0,8.4361,8.4418,8.4305,8.4305,75800.0
2005-10-27 09:50:00,14.94,14.94,14.9,14.9,77400.0,8.4305,8.4305,8.4079,8.4079,77400.0
2005-10-27 09:55:00,14.9,14.9,14.86,14.9,72400.0,8.4079,8.4079,8.3854,8.4079,72400.0
2005-10-27 10:00:00,14.9,14.95,14.9,14.93,153200.0,8.4079,8.4361,8.4079,8.4249,153200.0
2005-10-27 10:05:00,14.91,14.93,14.9,14.9,29400.0,8.4136,8.4249,8.4079,8.4079,29400.0
2005-10-27 10:10:00,14.9,14.91,14.9,14.9,4800.0,8.4079,8.4136,8.4079,8.4079,4800.0
2005-10-27 10:15:00,14.9,14.9,14.9,14.9,19200.0,8.4079,8.4079,8.4079,8.4079,19200.0
2005-10-27 10:20:00,14.9,14.9,14.88,14.88,24000.0,8.4079,8.4079,8.3966,8.3966,24000.0
2005-10-27 10:25:00,14.88,14.89,14.88,14.88,12000.0,8.3966,8.4023,8.3966,8.3966,12000.0
2005-10-27 10:30:00,14.88,14.9,14.81,14.81,44600.0,8.3966,8.4079,8.3571,8.3571,44600.0
2005-10-27 10:35:00,14.8,14.85,14.77,14.83,49000.0,8.3515,8.3797,8.3346,8.3684,49000.0
2005-10-27 10:40:00,14.83,14.85,14.82,14.85,65600.0,8.3684,8.3797,8.3628,8.3797,65600.0
2005-10-27 10:45:00,14.85,14.85,14.77,14.77,56600.0,8.3797,8.3797,8.3346,8.3346,56600.0
2005-10-27 10:50:00,14.77,14.88,14.77,14.87,191200.0,8.3346,8.3966,8.3346,8.391,191200.0
2005-10-27 10:55:00,14.85,14.91,14.84,14.89,54800.0,8.3797,8.4136,8.3741,8.4023,54800.0
2005-10-27 11:00:00,14.89,14.93,14.87,14.93,48400.0,8.4023,8.4249,8.391,8.4249,48400.0
2005-10-27 11:05:00,14.93,14.96,14.92,14.94,43400.0,8.4249,8.4418,8.4192,8.4305,43400.0
2005-10-27 11:10:00,14.93,14.94,14.9,14.92,41200.0,8.4249,8.4305,8.4079,8.4192,41200.0
2005-10-27 11:15:00,14.93,14.97,14.92,14.94,26600.0,8.4249,8.4474,8.4192,8.4305,26600.0
2005-10-27 11:20:00,14.94,14.95,14.92,14.93,30200.0,8.4305,8.4361,8.4192,8.4249,30200.0
2005-10-27 11:25:00,14.93,14.97,14.92,14.97,20200.0,8.4249,8.4474,8.4192,8.4474,20200.0
2005-10-27 11:30:00,14.97,14.97,14.92,14.94,28400.0,8.4474,8.4474,8.4192,8.4305,28400.0
2005-10-27 11:35:00,14.94,14.95,14.92,14.93,36400.0,8.4305,8.4361,8.4192,8.4249,36400.0
2005-10-27 11:40:00,14.93,14.93,14.92,14.93,12800.0,8.4249,8.4249,8.4192,8.4249,12800.0
2005-10-27 11:45:00,14.93,14.96,14.93,14.93,23000.0,8.4249,8.4418,8.4249,8.4249,23000.0
2005-10-27 11:50:00,14.93,14.96,14.91,14.93,57400.0,8.4249,8.4418,8.4136,8.4249,57400.0
2005-10-27 11:55:00,14.93,14.95,14.91,14.95,23200.0,8.4249,8.4361,8.4136,8.4361,23200.0
2005-10-27 12:00:00,14.95,14.96,14.93,14.93,29400.0,8.4361,8.4418,8.4249,8.4249,29400.0
2005-10-27 12:05:00,14.93,14.96,14.93,14.93,19200.0,8.4249,8.4418,8.4249,8.4249,19200.0
2005-10-27 12:10:00,14.93,14.93,14.9,14.9,23400.0,8.4249,8.4249,8.4079,8.4079,23400.0
2005-10-27 12:15:00,14.9,14.9,14.88,14.88,22600.0,8.4079,8.4079,8.3966,8.3966,22600.0
2005-10-27 12:20:00,14.88,14.89,14.88,14.88,21400.0,8.3966,8.4023,8.3966,8.3966,21400.0
2005-10-27 12:25:00,14.88,14.9,14.88,14.9,10000.0,8.3966,8.4079,8.3966,8.4079,10000.0
2005-10-27 12:30:00,14.9,14.9,14.9,14.9,18000.0,8.4079,8.4079,8.4079,8.4079,18000.0
2005-10-27 12:35:00,14.9,14.91,14.88,14.88,19800.0,8.4079,8.4136,8.3966,8.3966,19800.0
2005-10-27 12:40:00,14.89,14.89,14.88,14.88,19600.0,8.4023,8.4023,8.3966,8.3966,19600.0
2005-10-27 12:45:00,14.88,14.94,14.88,14.94,23000.0,8.3966,8.4305,8.3966,8.4305,23000.0
2005-10-27 12:50:00,14.93,14.93,14.92,14.92,8800.0,8.4249,8.4249,8.4192,8.4192,8800.0
2005-10-27 12:55:00,14.92,14.96,14.92,14.96,89800.0,8.4192,8.4418,8.4192,8.4418,89800.0
2005-10-27 13:00:00,14.95,14.96,14.92,14.96,50800.0,8.4361,8.4418,8.4192,8.4418,50800.0
2005-10-27 13:05:00,14.96,14.96,14.93,14.93,13200.0,8.4418,8.4418,8.4249,8.4249,13200.0
2005-10-27 13:10:00,14.93,14.94,14.9,14.9,21000.0,8.4249,8.4305,8.4079,8.4079,21000.0
2005-10-27 13:15:00,14.9,14.93,14.85,14.85,61200.0,8.4079,8.4249,8.3797,8.3797,61200.0
2005-10-27 13:20:00,14.85,14.89,14.81,14.88,84200.0,8.3797,8.4023,8.3571,8.3966,84200.0
2005-10-27 13:25:00,14.88,14.91,14.87,14.87,23000.0,8.3966,8.4136,8.391,8.391,23000.0
2005-10-27 13:30:00,14.87,14.88,14.85,14.88,22800.0,8.391,8.3966,8.3797,8.3966,22800.0
2005-10-27 13:35:00,14.88,14.9,14.87,14.89,9600.0,8.3966,8.4079,8.391,8.4023,9600.0
2005-10-27 13:40:00,14.89,14.93,14.88,14.92,28400.0,8.4023,8.4249,8.3966,8.4192,28400.0
2005-10-27 13:45:00,14.92,14.92,14.91,14.91,4200.0,8.4192,8.4192,8.4136,8.4136,4200.0
2005-10-27 13:50:00,14.91,14.95,14.9,14.95,22000.0,8.4136,8.4361,8.4079,8.4361,22000.0
2005-10-27 13:55:00,14.95,14.97,14.94,14.95,30800.0,8.4361,8.4474,8.4305,8.4361,30800.0
2005-10-27 14:00:00,14.94,14.94,14.92,14.94,22400.0,8.4305,8.4305,8.4192,8.4305,22400.0
2005-10-27 14:05:00,14.94,14.94,14.9,14.92,27600.0,8.4305,8.4305,8.4079,8.4192,27600.0
2005-10-27 14:10:00,14.92,14.95,14.9,14.95,47000.0,8.4192,8.4361,8.4079,8.4361,47000.0
2005-10-27 14:15:00,14.95,14.96,14.9,14.93,64800.0,8.4361,8.4418,8.4079,8.4249,64800.0
2005-10-27 14:20:00,14.93,14.95,14.93,14.94,32000.0,8.4249,8.4361,8.4249,8.4305,32000.0
2005-10-27 14:25:00,14.94,14.94,14.93,14.94,18000.0,8.4305,8.4305,8.4249,8.4305,18000.0
2005-10-27 14:30:00,14.94,14.94,14.93,14.94,22000.0,8.4305,8.4305,8.4249,8.4305,22000.0
2005-10-27 14:35:00,14.94,14.94,14.88,14.88,39600.0,8.4305,8.4305,8.3966,8.3966,39600.0
2005-10-27 14:40:00,14.88,14.88,14.86,14.88,36400.0,8.3966,8.3966,8.3854,8.3966,36400.0
2005-10-27 14:45:00,14.88,14.92,14.88,14.9,89200.0,8.3966,8.4192,8.3966,8.4079,89200.0
2005-10-27 14:50:00,14.92,14.92,14.91,14.92,28400.0,8.4192,8.4192,8.4136,8.4192,28400.0
2005-10-27 14:55:00,14.92,14.94,14.92,14.92,108000.0,8.4192,8.4305,8.4192,8.4192,108000.0
2005-10-27 15:00:00,14.91,14.92,14.91,14.92,51600.0,8.4136,8.4192,8.4136,8.4192,51600.0
2005-10-27 15:05:00,14.92,14.92,14.9,14.91,66800.0,8.4192,8.4192,8.4079,8.4136,66800.0
2005-10-27 15:10:00,14.91,14.92,14.88,14.9,262400.0,8.4136,8.4192,8.3966,8.4079,262400.0
2005-10-27 15:15:00,14.9,14.9,14.88,14.89,100000.0,8.4079,8.4079,8.3966,8.4023,100000.0
2005-10-27 15:20:00,14.89,14.9,14.88,14.88,46000.0,8.4023,8.4079,8.3966,8.3966,46000.0
2005-10-27 15:25:00,14.88,14.88,14.88,14.88,77600.0,8.3966,8.3966,8.3966,8.3966,77600.0
2005-10-27 15:30:00,14.88,14.94,14.88,14.94,92400.0,8.3966,8.4305,8.3966,8.4305,92400.0
2005-10-27 15:35:00,14.94,14.94,14.88,14.9,97400.0,8.4305,8.4305,8.3966,8.4079,97400.0
2005-10-27 15:40:00,14.89,14.92,14.88,14.92,49000.0,8.4023,8.4192,8.3966,8.4192,49000.0
2005-10-27 15:45:00,14.93,14.98,14.93,14.96,65600.0,8.4249,8.4531,8.4249,8.4418,65600.0
2005-10-27 15:50:00,14.95,14.95,14.9,14.92,117000.0,8.4361,8.4361,8.4079,8.4192,117000.0
2005-10-27 15:55:00,14.92,14.94,14.88,14.88,264600.0,8.4192,8.4305,8.3966,8.3966,264600.0
2005-10-28 09:30:00,14.97,15.05,14.95,14.98,157400.0,8.4474,8.4926,8.4361,8.4531,157400.0
2005-10-28 09:35:00,15.01,15.01,14.9,14.9,135000.0,8.47,8.47,8.4079,8.4079,135000.0
2005-10-28 09:40:00,14.9,14.94,14.86,14.88,71200.0,8.4079,8.4305,8.3854,8.3966,71200.0
2005-10-28 09:45:00,14.86,14.89,14.81,14.84,224000.0,8.3854,8.4023,8.3571,8.3741,224000.0
2005-10-28 09:50:00,14.83,14.88,14.83,14.88,68000.0,8.3684,8.3966,8.3684,8.3966,68000.0
2005-10-28 09:55:00,14.88,14.88,14.81,14.85,34200.0,8.3966,8.3966,8.3571,8.3797,34200.0
2005-10-28 10:00:00,14.85,14.85,14.8,14.8,38000.0,8.3797,8.3797,8.3515,8.3515,38000.0
2005-10-28 10:05:00,14.8,14.8,14.71,14.71,59800.0,8.3515,8.3515,8.3007,8.3007,59800.0
2005-10-28 10:10:00,14.71,14.72,14.68,14.71,60400.0,8.3007,8.3064,8.2838,8.3007,60400.0
2005-10-28 10:15:00,14.71,14.76,14.7,14.71,33000.0,8.3007,8.3289,8.2951,8.3007,33000.0
2005-10-28 10:20:00,14.71,14.77,14.71,14.72,31600.0,8.3007,8.3346,8.3007,8.3064,31600.0
2005-10-28 10:25:00,14.73,14.75,14.7,14.74,88600.0,8.312,8.3233,8.2951,8.3176,88600.0
2005-10-28 10:30:00,14.74,14.75,14.72,14.73,25600.0,8.3176,8.3233,8.3064,8.312,25600.0
2005-10-28 10:35:00,14.72,14.74,14.72,14.72,43600.0,8.3064,8.3176,8.3064,8.3064,43600.0
2005-10-28 10:40:00,14.72,14.77,14.72,14.72,21400.0,8.3064,8.3346,8.3064,8.3064,21400.0
2005-10-28 10:45:00,14.72,14.73,14.66,14.67,100600.0,8.3064,8.312,8.2725,8.2781,100600.0
2005-10-28 10:50:00,14.67,14.68,14.64,14.65,102200.0,8.2781,8.2838,8.2612,8.2669,102200.0
2005-10-28 10:55:00,14.65,14.72,14.64,14.68,36400.0,8.2669,8.3064,8.2612,8.2838,36400.0
2005-10-28 11:00:00,14.68,14.76,14.68,14.74,30800.0,8.2838,8.3289,8.2838,8.3176,30800.0
2005-10-28 11:05:00,14.74,14.75,14.7,14.7,33600.0,8.3176,8.3233,8.2951,8.2951,33600.0
2005-10-28 11:10:00,14.71,14.79,14.71,14.76,28600.0,8.3007,8.3459,8.3007,8.3289,28600.0
2005-10-28 11:15:00,14.74,14.78,14.74,14.77,12400.0,8.3176,8.3402,8.3176,8.3346,12400.0
2005-10-28 11:20:00,14.77,14.78,14.72,14.77,30000.0,8.3346,8.3402,8.3064,8.3346,30000.0
2005-10-28 11:25:00,14.77,14.77,14.74,14.77,49000.0,8.3346,8.3346,8.3176,8.3346,49000.0
2005-10-28 11:30:00,14.78,14.78,14.72,14.73,47000.0,8.3402,8.3402,8.3064,8.312,47000.0
2005-10-28 11:35:00,14.72,14.78,14.65,14.65,38400.0,8.3064,8.3402,8.2669,8.2669,38400.0
2005-10-28 11:40:00,14.65,14.71,14.64,14.68,33200.0,8.2669,8.3007,8.2612,8.2838,33200.0
2005-10-28 11:45:00,14.68,14.74,14.65,14.72,46600.0,8.2838,8.3176,8.2669,8.3064,46600.0
2005-10-28 11:50:00,14.72,14.76,14.71,14.76,19400.0,8.3064,8.3289,8.3007,8.3289,19400.0
2005-10-28 11:55:00,14.76,14.84,14.76,14.83,35000.0,8.3289,8.3741,8.3289,8.3684,35000.0
2005-10-28 12:00:00,14.83,14.9,14.81,14.87,36800.0,8.3684,8.4079,8.3571,8.391,36800.0
2005-10-28 12:05:00,14.86,14.88,14.83,14.83,46000.0,8.3854,8.3966,8.3684,8.3684,46000.0
2005-10-28 12:10:00,14.84,14.88,14.84,14.87,12600.0,8.3741,8.3966,8.3741,8.391,12600.0
2005-10-28 12:15:00,14.87,14.88,14.87,14.88,6800.0,8.391,8.3966,8.391,8.3966,6800.0
2005-10-28 12:20:00,14.86,14.88,14.86,14.86,12400.0,8.3854,8.3966,8.3854,8.3854,12400.0
2005-10-28 12:25:00,14.86,14.9,14.86,14.9,2000.0,8.3854,8.4079,8.3854,8.4079,2000.0
2005-10-28 12:30:00,14.88,14.9,14.88,14.89,40000.0,8.3966,8.4079,8.3966,8.4023,40000.0
2005-10-28 12:35:00,14.9,14.96,14.9,14.94,20000.0,8.4079,8.4418,8.4079,8.4305,20000.0
2005-10-28 12:40:00,14.94,14.95,14.89,14.94,25400.0,8.4305,8.4361,8.4023,8.4305,25400.0
2005-10-28 12:45:00,14.94,14.96,14.9,14.91,29000.0,8.4305,8.4418,8.4079,8.4136,29000.0
2005-10-28 12:50:00,14.92,14.93,14.9,14.9,26800.0,8.4192,8.4249,8.4079,8.4079,26800.0
2005-10-28 12:55:00,14.9,14.96,14.89,14.94,24400.0,8.4079,8.4418,8.4023,8.4305,24400.0
2005-10-28 13:00:00,14.93,14.96,14.93,14.95,19000.0,8.4249,8.4418,8.4249,8.4361,19000.0
2005-10-28 13:05:00,14.95,14.98,14.95,14.95,9800.0,8.4361,8.4531,8.4361,8.4361,9800.0
2005-10-28 13:10:00,14.96,15.01,14.95,15.0,57400.0,8.4418,8.47,8.4361,8.4644,57400.0
2005-10-28 13:15:00,15.01,15.02,14.97,14.97,17200.0,8.47,8.4756,8.4474,8.4474,17200.0
2005-10-28 13:20:00,14.97,14.99,14.97,14.99,42600.0,8.4474,8.4587,8.4474,8.4587,42600.0
2005-10-28 13:25:00,14.99,15.0,14.97,14.99,11200.0,8.4587,8.4644,8.4474,8.4587,11200.0
2005-10-28 13:30:00,14.99,15.0,14.97,15.0,2800.0,8.4587,8.4644,8.4474,8.4644,2800.0
2005-10-28 13:35:00,14.98,15.02,14.98,15.02,13400.0,8.4531,8.4756,8.4531,8.4756,13400.0
2005-10-28 13:40:00,15.0,15.0,14.94,14.95,8800.0,8.4644,8.4644,8.4305,8.4361,8800.0
2005-10-28 13:45:00,14.95,14.95,14.9,14.91,6200.0,8.4361,8.4361,8.4079,8.4136,6200.0
2005-10-28 13:50:00,14.91,14.95,14.9,14.95,5600.0,8.4136,8.4361,8.4079,8.4361,5600.0
2005-10-28 13:55:00,14.95,14.96,14.93,14.95,15200.0,8.4361,8.4418,8.4249,8.4361,15200.0
2005-10-28 14:00:00,14.95,15.03,14.95,15.03,53400.0,8.4361,8.4813,8.4361,8.4813,53400.0
2005-10-28 14:05:00,15.03,15.09,15.0,15.07,73200.0,8.4813,8.5151,8.4644,8.5039,73200.0
2005-10-28 14:10:00,15.08,15.08,15.03,15.04,48200.0,8.5095,8.5095,8.4813,8.4869,48200.0
2005-10-28 14:15:00,15.03,15.05,15.03,15.05,16000.0,8.4813,8.4926,8.4813,8.4926,16000.0
2005-10-28 14:20:00,15.06,15.09,15.06,15.09,39400.0,8.4982,8.5151,8.4982,8.5151,39400.0
2005-10-28 14:25:00,15.08,15.16,15.08,15.13,71400.0,8.5095,8.5546,8.5095,8.5377,71400.0
2005-10-28 14:30:00,15.15,15.19,15.13,15.17,115200.0,8.549,8.5716,8.5377,8.5603,115200.0
2005-10-28 14:35:00,15.16,15.21,15.08,15.15,179800.0,8.5546,8.5829,8.5095,8.549,179800.0
2005-10-28 14:40:00,15.15,15.2,15.15,15.18,69400.0,8.549,8.5772,8.549,8.5659,69400.0
2005-10-28 14:45:00,15.18,15.22,15.17,15.19,41000.0,8.5659,8.5885,8.5603,8.5716,41000.0
2005-10-28 14:50:00,15.19,15.21,15.18,15.18,33400.0,8.5716,8.5829,8.5659,8.5659,33400.0
2005-10-28 14:55:00,15.18,15.18,15.15,15.17,62800.0,8.5659,8.5659,8.549,8.5603,62800.0
2005-10-28 15:00:00,15.17,15.19,15.17,15.19,47600.0,8.5603,8.5716,8.5603,8.5716,47600.0
2005-10-28 15:05:00,15.19,15.2,15.18,15.2,41600.0,8.5716,8.5772,8.5659,8.5772,41600.0
2005-10-28 15:10:00,15.2,15.21,15.19,15.2,57800.0,8.5772,8.5829,8.5716,8.5772,57800.0
2005-10-28 15:15:00,15.2,15.21,15.19,15.19,58200.0,8.5772,8.5829,8.5716,8.5716,58200.0
2005-10-28 15:20:00,15.19,15.19,15.19,15.19,41400.0,8.5716,8.5716,8.5716,8.5716,41400.0
2005-10-28 15:25:00,15.19,15.19,15.18,15.19,36000.0,8.5716,8.5716,8.5659,8.5716,36000.0
2005-10-28 15:30:00,15.19,15.19,15.18,15.19,93600.0,8.5716,8.5716,8.5659,8.5716,93600.0
2005-10-28 15:35:00,15.19,15.19,15.18,15.19,108200.0,8.5716,8.5716,8.5659,8.5716,108200.0
2005-10-28 15:40:00,15.19,15.2,15.19,15.19,48400.0,8.5716,8.5772,8.5716,8.5716,48400.0
2005-10-28 15:45:00,15.19,15.21,15.19,15.2,95000.0,8.5716,8.5829,8.5716,8.5772,95000.0
2005-10-28 15:50:00,15.21,15.23,15.21,15.22,118400.0,8.5829,8.5941,8.5829,8.5885,118400.0
2005-10-28 15:55:00,15.22,15.24,15.21,15.23,158000.0,8.5885,8.5998,8.5829,8.5941,158000.0
2005-10-31 09:30:00,15.24,15.25,15.11,15.2,96800.0,8.5998,8.6054,8.5264,8.5772,96800.0
2005-10-31 09:35:00,15.2,15.26,15.19,15.25,36000.0,8.5772,8.6111,8.5716,8.6054,36000.0
2005-10-31 09:40:00,15.25,15.34,15.23,15.32,40000.0,8.6054,8.6562,8.5941,8.6449,40000.0
2005-10-31 09:45:00,15.33,15.34,15.31,15.33,15600.0,8.6506,8.6562,8.6393,8.6506,15600.0
2005-10-31 09:50:00,15.33,15.34,15.32,15.33,16000.0,8.6506,8.6562,8.6449,8.6506,16000.0
2005-10-31 09:55:00,15.32,15.32,15.24,15.27,33600.0,8.6449,8.6449,8.5998,8.6167,33600.0
2005-10-31 10:00:00,15.28,15.3,15.22,15.23,31400.0,8.6224,8.6336,8.5885,8.5941,31400.0
2005-10-31 10:05:00,15.23,15.26,15.19,15.25,24000.0,8.5941,8.6111,8.5716,8.6054,24000.0
2005-10-31 10:10:00,15.26,15.28,15.24,15.26,24800.0,8.6111,8.6224,8.5998,8.6111,24800.0
2005-10-31 10:15:00,15.25,15.29,15.25,15.28,9400.0,8.6054,8.628,8.6054,8.6224,9400.0
2005-10-31 10:20:00,15.29,15.33,15.27,15.32,66000.0,8.628,8.6506,8.6167,8.6449,66000.0
2005-10-31 10:25:00,15.32,15.34,15.31,15.31,65200.0,8.6449,8.6562,8.6393,8.6393,65200.0
2005-10-31 10:30:00,15.31,15.34,15.24,15.24,164000.0,8.6393,8.6562,8.5998,8.5998,164000.0
2005-10-31 10:35:00,15.25,15.27,15.2,15.21,30200.0,8.6054,8.6167,8.5772,8.5829,30200.0
2005-10-31 10:40:00,15.2,15.24,15.2,15.23,78200.0,8.5772,8.5998,8.5772,8.5941,78200.0
2005-10-31 10:45:00,15.23,15.28,15.22,15.25,154200.0,8.5941,8.6224,8.5885,8.6054,154200.0
2005-10-31 10:50:00,15.24,15.25,15.22,15.24,139600.0,8.5998,8.6054,8.5885,8.5998,139600.0
2005-10-31 10:55:00,15.24,15.24,15.21,15.21,106200.0,8.5998,8.5998,8.5829,8.5829,106200.0
2005-10-31 11:00:00,15.21,15.21,15.19,15.2,14600.0,8.5829,8.5829,8.5716,8.5772,14600.0
2005-10-31 11:05:00,15.2,15.22,15.2,15.2,21800.0,8.5772,8.5885,8.5772,8.5772,21800.0
2005-10-31 11:10:00,15.2,15.22,15.2,15.22,59600.0,8.5772,8.5885,8.5772,8.5885,59600.0
2005-10-31 11:15:00,15.22,15.23,15.2,15.21,29400.0,8.5885,8.5941,8.5772,8.5829,29400.0
2005-10-31 11:20:00,15.2,15.24,15.2,15.24,7800.0,8.5772,8.5998,8.5772,8.5998,7800.0
2005-10-31 11:25:00,15.24,15.29,15.22,15.23,81000.0,8.5998,8.628,8.5885,8.5941,81000.0
2005-10-31 11:30:00,15.23,15.26,15.2,15.2,44200.0,8.5941,8.6111,8.5772,8.5772,44200.0
2005-10-31 11:35:00,15.2,15.2,15.15,15.15,16800.0,8.5772,8.5772,8.549,8.549,16800.0
2005-10-31 11:40:00,15.15,15.18,15.12,15.12,32600.0,8.549,8.5659,8.5321,8.5321,32600.0
2005-10-31 11:45:00,15.12,15.14,15.12,15.14,30200.0,8.5321,8.5434,8.5321,8.5434,30200.0
2005-10-31 11:50:00,15.13,15.13,15.09,15.09,52200.0,8.5377,8.5377,8.5151,8.5151,52200.0
2005-10-31 11:55:00,15.1,15.1,15.06,15.1,22800.0,8.5208,8.5208,8.4982,8.5208,22800.0
2005-10-31 12:00:00,15.1,15.13,15.1,15.13,6800.0,8.5208,8.5377,8.5208,8.5377,6800.0
2005-10-31 12:05:00,15.13,15.15,15.13,15.15,49600.0,8.5377,8.549,8.5377,8.549,49600.0
2005-10-31 12:10:00,15.15,15.15,15.12,15.13,67800.0,8.549,8.549,8.5321,8.5377,67800.0
2005-10-31 12:15:00,15.13,15.13,15.08,15.09,24000.0,8.5377,8.5377,8.5095,8.5151,24000.0
2005-10-31 12:20:00,15.09,15.11,15.08,15.11,12800.0,8.5151,8.5264,8.5095,8.5264,12800.0
2005-10-31 12:25:00,15.1,15.11,15.1,15.1,14400.0,8.5208,8.5264,8.5208,8.5208,14400.0
2005-10-31 12:30:00,15.1,15.13,15.09,15.13,57600.0,8.5208,8.5377,8.5151,8.5377,57600.0
2005-10-31 12:35:00,15.13,15.15,15.13,15.15,13400.0,8.5377,8.549,8.5377,8.549,13400.0
2005-10-31 12:40:00,15.15,15.15,15.13,15.15,17800.0,8.549,8.549,8.5377,8.549,17800.0
2005-10-31 12:45:00,15.14,15.15,15.13,15.15,15800.0,8.5434,8.549,8.5377,8.549,15800.0
2005-10-31 12:50:00,15.15,15.15,15.15,15.15,21800.0,8.549,8.549,8.549,8.549,21800.0
2005-10-31 12:55:00,15.15,15.16,15.15,15.16,49800.0,8.549,8.5546,8.549,8.5546,49800.0
2005-10-31 13:00:00,15.15,15.16,15.15,15.15,72200.0,8.549,8.5546,8.549,8.549,72200.0
2005-10-31 13:05:00,15.14,15.15,15.13,15.14,3600.0,8.5434,8.549,8.5377,8.5434,3600.0
2005-10-31 13:10:00,15.14,15.16,15.14,15.15,31600.0,8.5434,8.5546,8.5434,8.549,31600.0
2005-10-31 13:15:00,15.16,15.16,15.15,15.15,45200.0,8.5546,8.5546,8.549,8.549,45200.0
2005-10-31 13:20:00,15.15,15.15,15.15,15.15,27600.0,8.549,8.549,8.549,8.549,27600.0
2005-10-31 13:25:00,15.15,15.15,15.15,15.15,12000.0,8.549,8.549,8.549,8.549,12000.0
2005-10-31 13:30:00,15.15,15.15,15.13,15.13,23400.0,8.549,8.549,8.5377,8.5377,23400.0
2005-10-31 13:35:00,15.13,15.15,15.13,15.15,30000.0,8.5377,8.549,8.5377,8.549,30000.0
2005-10-31 13:40:00,15.14,15.14,15.13,15.14,2200.0,8.5434,8.5434,8.5377,8.5434,2200.0
2005-10-31 13:45:00,15.14,15.14,15.09,15.1,22800.0,8.5434,8.5434,8.5151,8.5208,22800.0
2005-10-31 13:50:00,15.1,15.11,15.1,15.11,37400.0,8.5208,8.5264,8.5208,8.5264,37400.0
2005-10-31 13:55:00,15.11,15.12,15.1,15.11,33000.0,8.5264,8.5321,8.5208,8.5264,33000.0
2005-10-31 14:00:00,15.11,15.15,15.11,15.13,23400.0,8.5264,8.549,8.5264,8.5377,23400.0
2005-10-31 14:05:00,15.14,15.15,15.13,15.14,11200.0,8.5434,8.549,8.5377,8.5434,11200.0
2005-10-31 14:10:00,15.14,15.14,15.13,15.14,10600.0,8.5434,8.5434,8.5377,8.5434,10600.0
2005-10-31 14:15:00,15.14,15.15,15.13,15.14,35800.0,8.5434,8.549,8.5377,8.5434,35800.0
2005-10-31 14:20:00,15.13,15.14,15.13,15.13,11600.0,8.5377,8.5434,8.5377,8.5377,11600.0
2005-10-31 14:25:00,15.13,15.13,15.09,15.12,29400.0,8.5377,8.5377,8.5151,8.5321,29400.0
2005-10-31 14:30:00,15.13,15.15,15.1,15.1,122800.0,8.5377,8.549,8.5208,8.5208,122800.0
2005-10-31 14:35:00,15.1,15.12,15.1,15.12,102200.0,8.5208,8.5321,8.5208,8.5321,102200.0
2005-10-31 14:40:00,15.12,15.15,15.12,15.13,101600.0,8.5321,8.549,8.5321,8.5377,101600.0
2005-10-31 14:45:00,15.13,15.15,15.13,15.13,23200.0,8.5377,8.549,8.5377,8.5377,23200.0
2005-10-31 14:50:00,15.13,15.13,15.13,15.13,13800.0,8.5377,8.5377,8.5377,8.5377,13800.0
2005-10-31 14:55:00,15.13,15.15,15.13,15.15,37400.0,8.5377,8.549,8.5377,8.549,37400.0
2005-10-31 15:00:00,15.15,15.15,15.13,15.13,81200.0,8.549,8.549,8.5377,8.5377,81200.0
2005-10-31 15:05:00,15.14,15.15,15.13,15.15,41200.0,8.5434,8.549,8.5377,8.549,41200.0
2005-10-31 15:10:00,15.15,15.15,15.13,15.14,42400.0,8.549,8.549,8.5377,8.5434,42400.0
2005-10-31 15:15:00,15.14,15.15,15.13,15.15,116200.0,8.5434,8.549,8.5377,8.549,116200.0
2005-10-31 15:20:00,15.17,15.17,15.14,15.15,150000.0,8.5603,8.5603,8.5434,8.549,150000.0
2005-10-31 15:25:00,15.15,15.15,15.12,15.12,93400.0,8.549,8.549,8.5321,8.5321,93400.0
2005-10-31 15:30:00,15.12,15.13,15.12,15.13,68800.0,8.5321,8.5377,8.5321,8.5377,68800.0
2005-10-31 15:35:00,15.13,15.13,15.12,15.13,191600.0,8.5377,8.5377,8.5321,8.5377,191600.0
2005-10-31 15:40:00,15.13,15.14,15.12,15.12,155800.0,8.5377,8.5434,8.5321,8.5321,155800.0
2005-10-31 15:45:00,15.12,15.12,15.08,15.08,215800.0,8.5321,8.5321,8.5095,8.5095,215800.0
2005-10-31 15:50:00,15.08,15.1,15.06,15.07,289000.0,8.5095,8.5208,8.4982,8.5039,289000.0
2005-10-31 15:55:00,15.07,15.08,15.05,15.06,288000.0,8.5039,8.5095,8.4926,8.4982,288000.0
2005-11-01 09:30:00,15.0,15.0,14.88,14.95,47000.0,8.5105,8.5105,8.4424,8.4821,47000.0
2005-11-01 09:35:00,14.94,14.97,14.89,14.89,16200.0,8.4764,8.4934,8.4481,8.4481,16200.0
2005-11-01 09:40:00,14.89,14.97,14.89,14.95,21000.0,8.4481,8.4934,8.4481,8.4821,21000.0
2005-11-01 09:45:00,14.92,14.97,14.9,14.97,8400.0,8.4651,8.4934,8.4537,8.4934,8400.0
2005-11-01 09:50:00,14.96,14.97,14.85,14.87,35000.0,8.4878,8.4934,8.4254,8.4367,35000.0
2005-11-01 09:55:00,14.87,14.87,14.77,14.8,46200.0,8.4367,8.4367,8.38,8.397,46200.0
2005-11-01 10:00:00,14.79,14.8,14.68,14.7,134800.0,8.3913,8.397,8.3289,8.3403,134800.0
2005-11-01 10:05:00,14.7,14.76,14.7,14.72,173200.0,8.3403,8.3743,8.3403,8.3516,173200.0
2005-11-01 10:10:00,14.71,14.75,14.7,14.71,123000.0,8.3459,8.3686,8.3403,8.3459,123000.0
2005-11-01 10:15:00,14.7,14.72,14.7,14.72,73000.0,8.3403,8.3516,8.3403,8.3516,73000.0
2005-11-01 10:20:00,14.72,14.76,14.71,14.76,115400.0,8.3516,8.3743,8.3459,8.3743,115400.0
2005-11-01 10:25:00,14.76,14.78,14.72,14.78,43800.0,8.3743,8.3856,8.3516,8.3856,43800.0
2005-11-01 10:30:00,14.78,14.78,14.72,14.75,52200.0,8.3856,8.3856,8.3516,8.3686,52200.0
2005-11-01 10:35:00,14.74,14.81,14.74,14.74,126800.0,8.363,8.4027,8.363,8.363,126800.0
2005-11-01 10:40:00,14.73,14.78,14.72,14.76,54200.0,8.3573,8.3856,8.3516,8.3743,54200.0
2005-11-01 10:45:00,14.76,14.76,14.73,14.75,46000.0,8.3743,8.3743,8.3573,8.3686,46000.0
2005-11-01 10:50:00,14.75,14.75,14.74,14.74,49800.0,8.3686,8.3686,8.363,8.363,49800.0
2005-11-01 10:55:00,14.74,14.76,14.74,14.74,67000.0,8.363,8.3743,8.363,8.363,67000.0
2005-11-01 11:00:00,14.74,14.75,14.68,14.69,70400.0,8.363,8.3686,8.3289,8.3346,70400.0
2005-11-01 11:05:00,14.7,14.72,14.69,14.7,94000.0,8.3403,8.3516,8.3346,8.3403,94000.0
2005-11-01 11:10:00,14.7,14.7,14.68,14.7,44400.0,8.3403,8.3403,8.3289,8.3403,44400.0
2005-11-01 11:15:00,14.69,14.7,14.69,14.7,56600.0,8.3346,8.3403,8.3346,8.3403,56600.0
2005-11-01 11:20:00,14.7,14.7,14.69,14.7,34200.0,8.3403,8.3403,8.3346,8.3403,34200.0
2005-11-01 11:25:00,14.7,14.71,14.69,14.71,122200.0,8.3403,8.3459,8.3346,8.3459,122200.0
2005-11-01 11:30:00,14.71,14.72,14.7,14.71,28000.0,8.3459,8.3516,8.3403,8.3459,28000.0
2005-11-01 11:35:00,14.71,14.71,14.71,14.71,18800.0,8.3459,8.3459,8.3459,8.3459,18800.0
2005-11-01 11:40:00,14.71,14.71,14.7,14.71,20400.0,8.3459,8.3459,8.3403,8.3459,20400.0
2005-11-01 11:45:00,14.71,14.71,14.7,14.71,19000.0,8.3459,8.3459,8.3403,8.3459,19000.0
2005-11-01 11:50:00,14.71,14.72,14.7,14.72,54200.0,8.3459,8.3516,8.3403,8.3516,54200.0
2005-11-01 11:55:00,14.72,14.74,14.72,14.74,17400.0,8.3516,8.363,8.3516,8.363,17400.0
2005-11-01 12:00:00,14.74,14.74,14.72,14.73,59800.0,8.363,8.363,8.3516,8.3573,59800.0
2005-11-01 12:05:00,14.72,14.73,14.72,14.72,27600.0,8.3516,8.3573,8.3516,8.3516,27600.0
2005-11-01 12:10:00,14.72,14.73,14.72,14.72,19800.0,8.3516,8.3573,8.3516,8.3516,19800.0
2005-11-01 12:15:00,14.72,14.72,14.71,14.72,17600.0,8.3516,8.3516,8.3459,8.3516,17600.0
2005-11-01 12:20:00,14.72,14.74,14.72,14.74,17200.0,8.3516,8.363,8.3516,8.363,17200.0
2005-11-01 12:25:00,14.73,14.74,14.72,14.72,22800.0,8.3573,8.363,8.3516,8.3516,22800.0
2005-11-01 12:30:00,14.72,14.72,14.72,14.72,17800.0,8.3516,8.3516,8.3516,8.3516,17800.0
2005-11-01 12:35:00,14.72,14.73,14.72,14.73,68400.0,8.3516,8.3573,8.3516,8.3573,68400.0
2005-11-01 12:40:00,14.73,14.74,14.72,14.72,21400.0,8.3573,8.363,8.3516,8.3516,21400.0
2005-11-01 12:45:00,14.72,14.74,14.72,14.72,11600.0,8.3516,8.363,8.3516,8.3516,11600.0
2005-11-01 12:50:00,14.72,14.72,14.72,14.72,12000.0,8.3516,8.3516,8.3516,8.3516,12000.0
2005-11-01 12:55:00,14.72,14.74,14.72,14.74,13000.0,8.3516,8.363,8.3516,8.363,13000.0
2005-11-01 13:00:00,14.74,14.74,14.72,14.72,29600.0,8.363,8.363,8.3516,8.3516,29600.0
2005-11-01 13:05:00,14.72,14.73,14.72,14.72,36400.0,8.3516,8.3573,8.3516,8.3516,36400.0
2005-11-01 13:10:00,14.72,14.72,14.72,14.72,12000.0,8.3516,8.3516,8.3516,8.3516,12000.0
2005-11-01 13:15:00,14.72,14.72,14.72,14.72,6200.0,8.3516,8.3516,8.3516,8.3516,6200.0
2005-11-01 13:20:00,14.72,14.72,14.72,14.72,21400.0,8.3516,8.3516,8.3516,8.3516,21400.0
2005-11-01 13:25:00,14.72,14.72,14.71,14.71,21800.0,8.3516,8.3516,8.3459,8.3459,21800.0
2005-11-01 13:30:00,14.71,14.72,14.71,14.71,11600.0,8.3459,8.3516,8.3459,8.3459,11600.0
2005-11-01 13:35:00,14.71,14.72,14.71,14.72,21200.0,8.3459,8.3516,8.3459,8.3516,21200.0
2005-11-01 13:40:00,14.71,14.71,14.7,14.7,23400.0,8.3459,8.3459,8.3403,8.3403,23400.0
2005-11-01 13:45:00,14.7,14.71,14.7,14.71,51800.0,8.3403,8.3459,8.3403,8.3459,51800.0
2005-11-01 13:50:00,14.71,14.72,14.71,14.72,42200.0,8.3459,8.3516,8.3459,8.3516,42200.0
2005-11-01 13:55:00,14.72,14.72,14.72,14.72,23800.0,8.3516,8.3516,8.3516,8.3516,23800.0
2005-11-01 14:00:00,14.72,14.72,14.7,14.72,27600.0,8.3516,8.3516,8.3403,8.3516,27600.0
2005-11-01 14:05:00,14.72,14.72,14.71,14.72,26400.0,8.3516,8.3516,8.3459,8.3516,26400.0
2005-11-01 14:10:00,14.72,14.72,14.7,14.72,19200.0,8.3516,8.3516,8.3403,8.3516,19200.0
2005-11-01 14:15:00,14.72,14.72,14.71,14.72,42800.0,8.3516,8.3516,8.3459,8.3516,42800.0
2005-11-01 14:20:00,14.72,14.78,14.72,14.74,157000.0,8.3516,8.3856,8.3516,8.363,157000.0
2005-11-01 14:25:00,14.74,14.75,14.72,14.75,78000.0,8.363,8.3686,8.3516,8.3686,78000.0
2005-11-01 14:30:00,14.75,14.77,14.74,14.74,126200.0,8.3686,8.38,8.363,8.363,126200.0
2005-11-01 14:35:00,14.74,14.74,14.7,14.71,69000.0,8.363,8.363,8.3403,8.3459,69000.0
2005-11-01 14:40:00,14.72,14.72,14.71,14.72,22000.0,8.3516,8.3516,8.3459,8.3516,22000.0
2005-11-01 14:45:00,14.72,14.72,14.7,14.7,35600.0,8.3516,8.3516,8.3403,8.3403,35600.0
2005-11-01 14:50:00,14.72,14.72,14.69,14.7,34800.0,8.3516,8.3516,8.3346,8.3403,34800.0
2005-11-01 14:55:00,14.69,14.71,14.68,14.69,111800.0,8.3346,8.3459,8.3289,8.3346,111800.0
2005-11-01 15:00:00,14.7,14.72,14.68,14.71,27200.0,8.3403,8.3516,8.3289,8.3459,27200.0
2005-11-01 15:05:00,14.71,14.71,14.68,14.7,39600.0,8.3459,8.3459,8.3289,8.3403,39600.0
2005-11-01 15:10:00,14.7,14.71,14.69,14.7,20400.0,8.3403,8.3459,8.3346,8.3403,20400.0
2005-11-01 15:15:00,14.7,14.72,14.7,14.7,34400.0,8.3403,8.3516,8.3403,8.3403,34400.0
2005-11-01 15:20:00,14.7,14.74,14.69,14.74,62800.0,8.3403,8.363,8.3346,8.363,62800.0
2005-11-01 15:25:00,14.74,14.74,14.71,14.72,73400.0,8.363,8.363,8.3459,8.3516,73400.0
2005-11-01 15:30:00,14.72,14.72,14.71,14.72,36600.0,8.3516,8.3516,8.3459,8.3516,36600.0
2005-11-01 15:35:00,14.72,14.72,14.7,14.71,37000.0,8.3516,8.3516,8.3403,8.3459,37000.0
2005-11-01 15:40:00,14.7,14.71,14.69,14.69,34400.0,8.3403,8.3459,8.3346,8.3346,34400.0
2005-11-01 15:45:00,14.69,14.71,14.69,14.69,47600.0,8.3346,8.3459,8.3346,8.3346,47600.0
2005-11-01 15:50:00,14.69,14.7,14.69,14.7,109400.0,8.3346,8.3403,8.3346,8.3403,109400.0
2005-11-01 15:55:00,14.7,14.72,14.68,14.7,300400.0,8.3403,8.3516,8.3289,8.3403,300400.0
2005-11-02 09:30:00,14.65,14.71,14.65,14.7,94000.0,8.3119,8.3459,8.3119,8.3403,94000.0
2005-11-02 09:35:00,14.7,14.8,14.7,14.79,79000.0,8.3403,8.397,8.3403,8.3913,79000.0
2005-11-02 09:40:00,14.79,14.87,14.78,14.85,60200.0,8.3913,8.4367,8.3856,8.4254,60200.0
2005-11-02 09:45:00,14.85,14.92,14.85,14.88,51800.0,8.4254,8.4651,8.4254,8.4424,51800.0
2005-11-02 09:50:00,14.88,14.88,14.83,14.83,31800.0,8.4424,8.4424,8.414,8.414,31800.0
2005-11-02 09:55:00,14.83,14.85,14.8,14.81,14600.0,8.414,8.4254,8.397,8.4027,14600.0
2005-11-02 10:00:00,14.79,14.85,14.78,14.79,18800.0,8.3913,8.4254,8.3856,8.3913,18800.0
2005-11-02 10:05:00,14.79,14.81,14.79,14.8,21200.0,8.3913,8.4027,8.3913,8.397,21200.0
2005-11-02 10:10:00,14.8,14.8,14.72,14.73,90400.0,8.397,8.397,8.3516,8.3573,90400.0
2005-11-02 10:15:00,14.72,14.78,14.72,14.75,65400.0,8.3516,8.3856,8.3516,8.3686,65400.0
2005-11-02 10:20:00,14.75,14.76,14.73,14.74,20600.0,8.3686,8.3743,8.3573,8.363,20600.0
2005-11-02 10:25:00,14.75,14.77,14.74,14.74,22400.0,8.3686,8.38,8.363,8.363,22400.0
2005-11-02 10:30:00,14.75,14.78,14.75,14.77,148000.0,8.3686,8.3856,8.3686,8.38,148000.0
2005-11-02 10:35:00,14.76,14.76,14.71,14.74,64800.0,8.3743,8.3743,8.3459,8.363,64800.0
2005-11-02 10:40:00,14.74,14.77,14.74,14.75,135000.0,8.363,8.38,8.363,8.3686,135000.0
2005-11-02 10:45:00,14.76,14.79,14.76,14.78,112600.0,8.3743,8.3913,8.3743,8.3856,112600.0
2005-11-02 10:50:00,14.78,14.78,14.76,14.77,47400.0,8.3856,8.3856,8.3743,8.38,47400.0
2005-11-02 10:55:00,14.77,14.77,14.76,14.76,79600.0,8.38,8.38,8.3743,8.3743,79600.0
2005-11-02 11:00:00,14.76,14.79,14.76,14.78,123800.0,8.3743,8.3913,8.3743,8.3856,123800.0
2005-11-02 11:05:00,14.78,14.79,14.78,14.79,37000.0,8.3856,8.3913,8.3856,8.3913,37000.0
2005-11-02 11:10:00,14.79,14.8,14.79,14.79,37200.0,8.3913,8.397,8.3913,8.3913,37200.0
2005-11-02 11:15:00,14.8,14.81,14.8,14.81,56400.0,8.397,8.4027,8.397,8.4027,56400.0
2005-11-02 11:20:00,14.81,14.85,14.81,14.85,52800.0,8.4027,8.4254,8.4027,8.4254,52800.0
2005-11-02 11:25:00,14.85,14.87,14.83,14.87,73000.0,8.4254,8.4367,8.414,8.4367,73000.0
2005-11-02 11:30:00,14.87,14.87,14.86,14.87,66200.0,8.4367,8.4367,8.431,8.4367,66200.0
2005-11-02 11:35:00,14.87,14.92,14.86,14.88,220000.0,8.4367,8.4651,8.431,8.4424,220000.0
2005-11-02 11:40:00,14.9,14.91,14.86,14.9,135200.0,8.4537,8.4594,8.431,8.4537,135200.0
2005-11-02 11:45:00,14.9,14.9,14.88,14.9,13200.0,8.4537,8.4537,8.4424,8.4537,13200.0
2005-11-02 11:50:00,14.9,14.91,14.88,14.88,28000.0,8.4537,8.4594,8.4424,8.4424,28000.0
2005-11-02 11:55:00,14.88,14.89,14.88,14.89,19800.0,8.4424,8.4481,8.4424,8.4481,19800.0
2005-11-02 12:00:00,14.89,14.9,14.87,14.88,104200.0,8.4481,8.4537,8.4367,8.4424,104200.0
2005-11-02 12:05:00,14.88,14.88,14.83,14.83,40800.0,8.4424,8.4424,8.414,8.414,40800.0
2005-11-02 12:10:00,14.88,14.88,14.81,14.85,87400.0,8.4424,8.4424,8.4027,8.4254,87400.0
2005-11-02 12:15:00,14.9,14.9,14.82,14.84,45000.0,8.4537,8.4537,8.4083,8.4197,45000.0
2005-11-02 12:20:00,14.85,14.86,14.83,14.84,25200.0,8.4254,8.431,8.414,8.4197,25200.0
2005-11-02 12:25:00,14.83,14.84,14.81,14.83,30400.0,8.414,8.4197,8.4027,8.414,30400.0
2005-11-02 12:30:00,14.83,14.84,14.8,14.81,30600.0,8.414,8.4197,8.397,8.4027,30600.0
2005-11-02 12:35:00,14.81,14.82,14.79,14.8,78600.0,8.4027,8.4083,8.3913,8.397,78600.0
2005-11-02 12:40:00,14.8,14.82,14.8,14.81,13800.0,8.397,8.4083,8.397,8.4027,13800.0
2005-11-02 12:45:00,14.81,14.87,14.81,14.87,37800.0,8.4027,8.4367,8.4027,8.4367,37800.0
2005-11-02 12:50:00,14.87,14.91,14.87,14.9,127200.0,8.4367,8.4594,8.4367,8.4537,127200.0
2005-11-02 12:55:00,14.9,14.95,14.89,14.95,159000.0,8.4537,8.4821,8.4481,8.4821,159000.0
2005-11-02 13:00:00,14.95,15.0,14.95,14.99,161800.0,8.4821,8.5105,8.4821,8.5048,161800.0
2005-11-02 13:05:00,14.97,14.99,14.97,14.97,17600.0,8.4934,8.5048,8.4934,8.4934,17600.0
2005-11-02 13:10:00,14.97,14.97,14.94,14.94,49600.0,8.4934,8.4934,8.4764,8.4764,49600.0
2005-11-02 13:15:00,14.94,14.96,14.94,14.95,25000.0,8.4764,8.4878,8.4764,8.4821,25000.0
2005-11-02 13:20:00,14.95,14.99,14.95,14.99,40600.0,8.4821,8.5048,8.4821,8.5048,40600.0
2005-11-02 13:25:00,14.99,14.99,14.99,14.99,11400.0,8.5048,8.5048,8.5048,8.5048,11400.0
2005-11-02 13:30:00,14.99,14.99,14.99,14.99,22200.0,8.5048,8.5048,8.5048,8.5048,22200.0
2005-11-02 13:35:00,14.99,14.99,14.95,14.97,33400.0,8.5048,8.5048,8.4821,8.4934,33400.0
2005-11-02 13:40:00,14.97,14.97,14.96,14.97,14200.0,8.4934,8.4934,8.4878,8.4934,14200.0
2005-11-02 13:45:00,14.97,14.99,14.97,14.98,20800.0,8.4934,8.5048,8.4934,8.4991,20800.0
2005-11-02 13:50:00,14.98,14.99,14.98,14.99,25200.0,8.4991,8.5048,8.4991,8.5048,25200.0
2005-11-02 13:55:00,14.99,15.0,14.99,15.0,14200.0,8.5048,8.5105,8.5048,8.5105,14200.0
2005-11-02 14:00:00,15.0,15.01,15.0,15.0,53400.0,8.5105,8.5161,8.5105,8.5105,53400.0
2005-11-02 14:05:00,14.99,15.0,14.97,14.97,32000.0,8.5048,8.5105,8.4934,8.4934,32000.0
2005-11-02 14:10:00,14.97,14.98,14.92,14.93,53000.0,8.4934,8.4991,8.4651,8.4707,53000.0
2005-11-02 14:15:00,14.94,14.97,14.94,14.96,15200.0,8.4764,8.4934,8.4764,8.4878,15200.0
2005-11-02 14:20:00,14.97,14.97,14.96,14.96,39800.0,8.4934,8.4934,8.4878,8.4878,39800.0
2005-11-02 14:25:00,14.96,14.98,14.96,14.97,57600.0,8.4878,8.4991,8.4878,8.4934,57600.0
2005-11-02 14:30:00,14.97,14.97,14.96,14.97,39200.0,8.4934,8.4934,8.4878,8.4934,39200.0
2005-11-02 14:35:00,14.97,14.97,14.94,14.94,51600.0,8.4934,8.4934,8.4764,8.4764,51600.0
2005-11-02 14:40:00,14.94,14.95,14.92,14.95,50200.0,8.4764,8.4821,8.4651,8.4821,50200.0
2005-11-02 14:45:00,14.95,14.95,14.88,14.88,93000.0,8.4821,8.4821,8.4424,8.4424,93000.0
2005-11-02 14:50:00,14.88,14.89,14.87,14.88,65800.0,8.4424,8.4481,8.4367,8.4424,65800.0
2005-11-02 14:55:00,14.88,14.88,14.84,14.85,66600.0,8.4424,8.4424,8.4197,8.4254,66600.0
2005-11-02 15:00:00,14.85,14.85,14.83,14.83,129000.0,8.4254,8.4254,8.414,8.414,129000.0
2005-11-02 15:05:00,14.83,14.88,14.83,14.87,67000.0,8.414,8.4424,8.414,8.4367,67000.0
2005-11-02 15:10:00,14.87,14.88,14.87,14.88,58400.0,8.4367,8.4424,8.4367,8.4424,58400.0
2005-11-02 15:15:00,14.88,14.9,14.87,14.9,37000.0,8.4424,8.4537,8.4367,8.4537,37000.0
2005-11-02 15:20:00,14.9,14.92,14.88,14.9,60200.0,8.4537,8.4651,8.4424,8.4537,60200.0
2005-11-02 15:25:00,14.9,14.9,14.88,14.89,64400.0,8.4537,8.4537,8.4424,8.4481,64400.0
2005-11-02 15:30:00,14.89,14.9,14.88,14.88,70800.0,8.4481,8.4537,8.4424,8.4424,70800.0
2005-11-02 15:35:00,14.88,14.9,14.87,14.9,75800.0,8.4424,8.4537,8.4367,8.4537,75800.0
2005-11-02 15:40:00,14.9,14.93,14.9,14.92,86800.0,8.4537,8.4707,8.4537,8.4651,86800.0
2005-11-02 15:45:00,14.92,14.93,14.88,14.89,90200.0,8.4651,8.4707,8.4424,8.4481,90200.0
2005-11-02 15:50:00,14.89,14.94,14.89,14.93,160000.0,8.4481,8.4764,8.4481,8.4707,160000.0
2005-11-02 15:55:00,14.92,14.93,14.88,14.89,228200.0,8.4651,8.4707,8.4424,8.4481,228200.0
2005-11-03 09:30:00,14.99,15.0,14.97,15.0,136200.0,8.5048,8.5105,8.4934,8.5105,136200.0
2005-11-03 09:35:00,15.0,15.0,14.96,14.97,138800.0,8.5105,8.5105,8.4878,8.4934,138800.0
2005-11-03 09:40:00,14.98,15.0,14.96,14.99,42400.0,8.4991,8.5105,8.4878,8.5048,42400.0
2005-11-03 09:45:00,14.99,15.0,14.97,14.99,36200.0,8.5048,8.5105,8.4934,8.5048,36200.0
2005-11-03 09:50:00,14.97,15.0,14.97,14.99,37400.0,8.4934,8.5105,8.4934,8.5048,37400.0
2005-11-03 09:55:00,14.99,15.1,14.99,15.09,32600.0,8.5048,8.5672,8.5048,8.5615,32600.0
2005-11-03 10:00:00,15.09,15.1,15.08,15.1,33000.0,8.5615,8.5672,8.5559,8.5672,33000.0
2005-11-03 10:05:00,15.1,15.11,15.07,15.1,57200.0,8.5672,8.5729,8.5502,8.5672,57200.0
2005-11-03 10:10:00,15.11,15.12,15.07,15.09,37000.0,8.5729,8.5785,8.5502,8.5615,37000.0
2005-11-03 10:15:00,15.07,15.09,15.07,15.09,34200.0,8.5502,8.5615,8.5502,8.5615,34200.0
2005-11-03 10:20:00,15.09,15.09,15.02,15.04,21800.0,8.5615,8.5615,8.5218,8.5332,21800.0
2005-11-03 10:25:00,15.03,15.04,15.01,15.04,21400.0,8.5275,8.5332,8.5161,8.5332,21400.0
2005-11-03 10:30:00,15.02,15.08,15.01,15.05,48200.0,8.5218,8.5559,8.5161,8.5388,48200.0
2005-11-03 10:35:00,15.05,15.11,15.05,15.06,96200.0,8.5388,8.5729,8.5388,8.5445,96200.0
2005-11-03 10:40:00,15.05,15.11,15.04,15.09,73400.0,8.5388,8.5729,8.5332,8.5615,73400.0
2005-11-03 10:45:00,15.1,15.15,15.1,15.11,46000.0,8.5672,8.5956,8.5672,8.5729,46000.0
2005-11-03 10:50:00,15.11,15.12,15.09,15.1,21200.0,8.5729,8.5785,8.5615,8.5672,21200.0
2005-11-03 10:55:00,15.11,15.13,15.1,15.1,5200.0,8.5729,8.5842,8.5672,8.5672,5200.0
2005-11-03 11:00:00,15.1,15.18,15.09,15.18,44800.0,8.5672,8.6126,8.5615,8.6126,44800.0
2005-11-03 11:05:00,15.17,15.18,15.13,15.16,18400.0,8.6069,8.6126,8.5842,8.6012,18400.0
2005-11-03 11:10:00,15.16,15.2,15.15,15.17,29000.0,8.6012,8.6239,8.5956,8.6069,29000.0
2005-11-03 11:15:00,15.18,15.24,15.18,15.24,42400.0,8.6126,8.6466,8.6126,8.6466,42400.0
2005-11-03 11:20:00,15.24,15.24,15.22,15.24,34000.0,8.6466,8.6466,8.6353,8.6466,34000.0
2005-11-03 11:25:00,15.24,15.25,15.23,15.24,34000.0,8.6466,8.6523,8.641,8.6466,34000.0
2005-11-03 11:30:00,15.24,15.25,15.24,15.25,15200.0,8.6466,8.6523,8.6466,8.6523,15200.0
2005-11-03 11:35:00,15.24,15.3,15.24,15.29,51000.0,8.6466,8.6807,8.6466,8.675,51000.0
2005-11-03 11:40:00,15.29,15.36,15.25,15.35,232800.0,8.675,8.7147,8.6523,8.709,232800.0
2005-11-03 11:45:00,15.35,15.38,15.33,15.37,120400.0,8.709,8.7261,8.6977,8.7204,120400.0
2005-11-03 11:50:00,15.31,15.37,15.31,15.34,68400.0,8.6863,8.7204,8.6863,8.7034,68400.0
2005-11-03 11:55:00,15.34,15.34,15.33,15.33,22200.0,8.7034,8.7034,8.6977,8.6977,22200.0
2005-11-03 12:00:00,15.33,15.34,15.31,15.33,44800.0,8.6977,8.7034,8.6863,8.6977,44800.0
2005-11-03 12:05:00,15.32,15.33,15.3,15.31,39800.0,8.692,8.6977,8.6807,8.6863,39800.0
2005-11-03 12:10:00,15.31,15.34,15.3,15.32,34800.0,8.6863,8.7034,8.6807,8.692,34800.0
2005-11-03 12:15:00,15.31,15.34,15.31,15.34,21000.0,8.6863,8.7034,8.6863,8.7034,21000.0
2005-11-03 12:20:00,15.34,15.36,15.34,15.34,17400.0,8.7034,8.7147,8.7034,8.7034,17400.0
2005-11-03 12:25:00,15.34,15.34,15.33,15.33,16800.0,8.7034,8.7034,8.6977,8.6977,16800.0
2005-11-03 12:30:00,15.33,15.34,15.31,15.34,14800.0,8.6977,8.7034,8.6863,8.7034,14800.0
2005-11-03 12:35:00,15.34,15.34,15.3,15.31,26000.0,8.7034,8.7034,8.6807,8.6863,26000.0
2005-11-03 12:40:00,15.29,15.29,15.26,15.27,33000.0,8.675,8.675,8.658,8.6637,33000.0
2005-11-03 12:45:00,15.28,15.28,15.22,15.22,12800.0,8.6693,8.6693,8.6353,8.6353,12800.0
2005-11-03 12:50:00,15.22,15.22,15.18,15.2,66400.0,8.6353,8.6353,8.6126,8.6239,66400.0
2005-11-03 12:55:00,15.2,15.27,15.2,15.26,59200.0,8.6239,8.6637,8.6239,8.658,59200.0
2005-11-03 13:00:00,15.25,15.26,15.22,15.24,62000.0,8.6523,8.658,8.6353,8.6466,62000.0
2005-11-03 13:05:00,15.24,15.28,15.24,15.28,40600.0,8.6466,8.6693,8.6466,8.6693,40600.0
2005-11-03 13:10:00,15.28,15.28,15.27,15.27,24000.0,8.6693,8.6693,8.6637,8.6637,24000.0
2005-11-03 13:15:00,15.27,15.27,15.26,15.27,26800.0,8.6637,8.6637,8.658,8.6637,26800.0
2005-11-03 13:20:00,15.27,15.28,15.27,15.28,17000.0,8.6637,8.6693,8.6637,8.6693,17000.0
2005-11-03 13:25:00,15.28,15.37,15.26,15.37,95600.0,8.6693,8.7204,8.658,8.7204,95600.0
2005-11-03 13:30:00,15.37,15.38,15.36,15.37,72800.0,8.7204,8.7261,8.7147,8.7204,72800.0
2005-11-03 13:35:00,15.36,15.38,15.33,15.33,15800.0,8.7147,8.7261,8.6977,8.6977,15800.0
2005-11-03 13:40:00,15.33,15.34,15.31,15.34,33400.0,8.6977,8.7034,8.6863,8.7034,33400.0
2005-11-03 13:45:00,15.34,15.34,15.32,15.32,14400.0,8.7034,8.7034,8.692,8.692,14400.0
2005-11-03 13:50:00,15.33,15.33,15.26,15.26,67400.0,8.6977,8.6977,8.658,8.658,67400.0
2005-11-03 13:55:00,15.26,15.26,15.19,15.2,37800.0,8.658,8.658,8.6183,8.6239,37800.0
2005-11-03 14:00:00,15.2,15.27,15.2,15.26,17400.0,8.6239,8.6637,8.6239,8.658,17400.0
2005-11-03 14:05:00,15.26,15.31,15.26,15.3,32600.0,8.658,8.6863,8.658,8.6807,32600.0
2005-11-03 14:10:00,15.31,15.33,15.3,15.32,21000.0,8.6863,8.6977,8.6807,8.692,21000.0
2005-11-03 14:15:00,15.33,15.35,15.33,15.33,50000.0,8.6977,8.709,8.6977,8.6977,50000.0
2005-11-03 14:20:00,15.33,15.36,15.31,15.31,40600.0,8.6977,8.7147,8.6863,8.6863,40600.0
2005-11-03 14:25:00,15.34,15.35,15.29,15.31,32600.0,8.7034,8.709,8.675,8.6863,32600.0
2005-11-03 14:30:00,15.31,15.33,15.31,15.31,16600.0,8.6863,8.6977,8.6863,8.6863,16600.0
2005-11-03 14:35:00,15.31,15.31,15.27,15.28,19400.0,8.6863,8.6863,8.6637,8.6693,19400.0
2005-11-03 14:40:00,15.29,15.31,15.24,15.26,71000.0,8.675,8.6863,8.6466,8.658,71000.0
2005-11-03 14:45:00,15.26,15.34,15.26,15.33,38000.0,8.658,8.7034,8.658,8.6977,38000.0
2005-11-03 14:50:00,15.33,15.33,15.29,15.29,52000.0,8.6977,8.6977,8.675,8.675,52000.0
2005-11-03 14:55:00,15.29,15.31,15.28,15.3,26600.0,8.675,8.6863,8.6693,8.6807,26600.0
2005-11-03 15:00:00,15.3,15.3,15.26,15.28,34400.0,8.6807,8.6807,8.658,8.6693,34400.0
2005-11-03 15:05:00,15.28,15.33,15.28,15.31,35200.0,8.6693,8.6977,8.6693,8.6863,35200.0
2005-11-03 15:10:00,15.31,15.33,15.26,15.27,69600.0,8.6863,8.6977,8.658,8.6637,69600.0
2005-11-03 15:15:00,15.27,15.29,15.26,15.28,65800.0,8.6637,8.675,8.658,8.6693,65800.0
2005-11-03 15:20:00,15.28,15.29,15.24,15.28,85200.0,8.6693,8.675,8.6466,8.6693,85200.0
2005-11-03 15:25:00,15.28,15.31,15.28,15.3,55800.0,8.6693,8.6863,8.6693,8.6807,55800.0
2005-11-03 15:30:00,15.3,15.3,15.3,15.3,48600.0,8.6807,8.6807,8.6807,8.6807,48600.0
2005-11-03 15:35:00,15.3,15.3,15.29,15.29,48400.0,8.6807,8.6807,8.675,8.675,48400.0
2005-11-03 15:40:00,15.3,15.3,15.29,15.3,49800.0,8.6807,8.6807,8.675,8.6807,49800.0
2005-11-03 15:45:00,15.3,15.31,15.3,15.3,74600.0,8.6807,8.6863,8.6807,8.6807,74600.0
2005-11-03 15:50:00,15.31,15.34,15.29,15.32,142800.0,8.6863,8.7034,8.675,8.692,142800.0
2005-11-03 15:55:00,15.32,15.33,15.3,15.3,134200.0,8.692,8.6977,8.6807,8.6807,134200.0
2005-11-04 09:30:00,15.34,15.34,15.3,15.31,52800.0,8.7034,8.7034,8.6807,8.6863,52800.0
2005-11-04 09:35:00,15.31,15.34,15.29,15.29,75400.0,8.6863,8.7034,8.675,8.675,75400.0
2005-11-04 09:40:00,15.3,15.33,15.26,15.29,15800.0,8.6807,8.6977,8.658,8.675,15800.0
2005-11-04 09:45:00,15.29,15.33,15.28,15.31,33400.0,8.675,8.6977,8.6693,8.6863,33400.0
2005-11-04 09:50:00,15.31,15.37,15.3,15.37,21600.0,8.6863,8.7204,8.6807,8.7204,21600.0
2005-11-04 09:55:00,15.36,15.39,15.31,15.39,20600.0,8.7147,8.7317,8.6863,8.7317,20600.0
2005-11-04 10:00:00,15.37,15.39,15.36,15.38,36000.0,8.7204,8.7317,8.7147,8.7261,36000.0
2005-11-04 10:05:00,15.39,15.4,15.31,15.38,70800.0,8.7317,8.7374,8.6863,8.7261,70800.0
2005-11-04 10:10:00,15.4,15.4,15.35,15.36,23000.0,8.7374,8.7374,8.709,8.7147,23000.0
2005-11-04 10:15:00,15.35,15.37,15.33,15.35,20600.0,8.709,8.7204,8.6977,8.709,20600.0
2005-11-04 10:20:00,15.33,15.33,15.3,15.3,20000.0,8.6977,8.6977,8.6807,8.6807,20000.0
2005-11-04 10:25:00,15.31,15.31,15.29,15.3,20600.0,8.6863,8.6863,8.675,8.6807,20600.0
2005-11-04 10:30:00,15.3,15.3,15.24,15.24,58600.0,8.6807,8.6807,8.6466,8.6466,58600.0
2005-11-04 10:35:00,15.24,15.24,15.2,15.2,21200.0,8.6466,8.6466,8.6239,8.6239,21200.0
2005-11-04 10:40:00,15.2,15.2,15.12,15.12,66600.0,8.6239,8.6239,8.5785,8.5785,66600.0
2005-11-04 10:45:00,15.12,15.15,15.12,15.13,38400.0,8.5785,8.5956,8.5785,8.5842,38400.0
2005-11-04 10:50:00,15.13,15.13,15.12,15.12,14400.0,8.5842,8.5842,8.5785,8.5785,14400.0
2005-11-04 10:55:00,15.13,15.17,15.12,15.17,19400.0,8.5842,8.6069,8.5785,8.6069,19400.0
2005-11-04 11:00:00,15.16,15.25,15.16,15.2,58800.0,8.6012,8.6523,8.6012,8.6239,58800.0
2005-11-04 11:05:00,15.21,15.24,15.21,15.24,14800.0,8.6296,8.6466,8.6296,8.6466,14800.0
2005-11-04 11:10:00,15.24,15.26,15.24,15.24,16800.0,8.6466,8.658,8.6466,8.6466,16800.0
2005-11-04 11:15:00,15.26,15.28,15.24,15.26,14800.0,8.658,8.6693,8.6466,8.658,14800.0
2005-11-04 11:20:00,15.27,15.29,15.26,15.29,7200.0,8.6637,8.675,8.658,8.675,7200.0
2005-11-04 11:25:00,15.29,15.31,15.29,15.29,22200.0,8.675,8.6863,8.675,8.675,22200.0
2005-11-04 11:30:00,15.29,15.3,15.22,15.22,49800.0,8.675,8.6807,8.6353,8.6353,49800.0
2005-11-04 11:35:00,15.22,15.24,15.15,15.18,26400.0,8.6353,8.6466,8.5956,8.6126,26400.0
2005-11-04 11:40:00,15.18,15.18,15.14,15.14,18200.0,8.6126,8.6126,8.5899,8.5899,18200.0
2005-11-04 11:45:00,15.14,15.23,15.14,15.22,42200.0,8.5899,8.641,8.5899,8.6353,42200.0
2005-11-04 11:50:00,15.22,15.22,15.16,15.16,43600.0,8.6353,8.6353,8.6012,8.6012,43600.0
2005-11-04 11:55:00,15.16,15.22,15.16,15.22,12200.0,8.6012,8.6353,8.6012,8.6353,12200.0
2005-11-04 12:00:00,15.23,15.23,15.19,15.19,12400.0,8.641,8.641,8.6183,8.6183,12400.0
2005-11-04 12:05:00,15.21,15.21,15.2,15.2,4600.0,8.6296,8.6296,8.6239,8.6239,4600.0
2005-11-04 12:10:00,15.2,15.2,15.18,15.2,6600.0,8.6239,8.6239,8.6126,8.6239,6600.0
2005-11-04 12:15:00,15.2,15.2,15.19,15.2,4400.0,8.6239,8.6239,8.6183,8.6239,4400.0
2005-11-04 12:20:00,15.2,15.22,15.19,15.22,7800.0,8.6239,8.6353,8.6183,8.6353,7800.0
2005-11-04 12:25:00,15.22,15.24,15.21,15.23,6600.0,8.6353,8.6466,8.6296,8.641,6600.0
2005-11-04 12:30:00,15.22,15.22,15.21,15.22,5400.0,8.6353,8.6353,8.6296,8.6353,5400.0
2005-11-04 12:35:00,15.22,15.22,15.21,15.22,7400.0,8.6353,8.6353,8.6296,8.6353,7400.0
2005-11-04 12:40:00,15.22,15.24,15.22,15.24,6000.0,8.6353,8.6466,8.6353,8.6466,6000.0
2005-11-04 12:45:00,15.23,15.24,15.22,15.22,22400.0,8.641,8.6466,8.6353,8.6353,22400.0
2005-11-04 12:50:00,15.22,15.24,15.22,15.23,13600.0,8.6353,8.6466,8.6353,8.641,13600.0
2005-11-04 12:55:00,15.24,15.24,15.23,15.23,3600.0,8.6466,8.6466,8.641,8.641,3600.0
2005-11-04 13:00:00,15.22,15.24,15.22,15.23,14000.0,8.6353,8.6466,8.6353,8.641,14000.0
2005-11-04 13:05:00,15.22,15.23,15.21,15.23,9600.0,8.6353,8.641,8.6296,8.641,9600.0
2005-11-04 13:10:00,15.22,15.22,15.2,15.22,11800.0,8.6353,8.6353,8.6239,8.6353,11800.0
2005-11-04 13:15:00,15.22,15.24,15.21,15.21,8000.0,8.6353,8.6466,8.6296,8.6296,8000.0
2005-11-04 13:20:00,15.21,15.22,15.2,15.22,6200.0,8.6296,8.6353,8.6239,8.6353,6200.0
2005-11-04 13:25:00,15.22,15.25,15.22,15.22,13400.0,8.6353,8.6523,8.6353,8.6353,13400.0
2005-11-04 13:30:00,15.22,15.22,15.21,15.21,6800.0,8.6353,8.6353,8.6296,8.6296,6800.0
2005-11-04 13:35:00,15.21,15.21,15.19,15.19,4800.0,8.6296,8.6296,8.6183,8.6183,4800.0
2005-11-04 13:40:00,15.19,15.19,15.18,15.18,7400.0,8.6183,8.6183,8.6126,8.6126,7400.0
2005-11-04 13:45:00,15.18,15.2,15.18,15.2,7400.0,8.6126,8.6239,8.6126,8.6239,7400.0
2005-11-04 13:50:00,15.2,15.21,15.2,15.21,5800.0,8.6239,8.6296,8.6239,8.6296,5800.0
2005-11-04 13:55:00,15.21,15.21,15.21,15.21,4400.0,8.6296,8.6296,8.6296,8.6296,4400.0
2005-11-04 14:00:00,15.2,15.21,15.19,15.2,23800.0,8.6239,8.6296,8.6183,8.6239,23800.0
2005-11-04 14:05:00,15.2,15.24,15.2,15.24,9600.0,8.6239,8.6466,8.6239,8.6466,9600.0
2005-11-04 14:10:00,15.24,15.24,15.23,15.24,16800.0,8.6466,8.6466,8.641,8.6466,16800.0
2005-11-04 14:15:00,15.24,15.27,15.24,15.24,14600.0,8.6466,8.6637,8.6466,8.6466,14600.0
2005-11-04 14:20:00,15.25,15.3,15.24,15.3,33000.0,8.6523,8.6807,8.6466,8.6807,33000.0
2005-11-04 14:25:00,15.28,15.29,15.25,15.26,17600.0,8.6693,8.675,8.6523,8.658,17600.0
2005-11-04 14:30:00,15.25,15.26,15.24,15.25,25000.0,8.6523,8.658,8.6466,8.6523,25000.0
2005-11-04 14:35:00,15.26,15.28,15.24,15.26,30000.0,8.658,8.6693,8.6466,8.658,30000.0
2005-11-04 14:40:00,15.26,15.26,15.24,15.24,23800.0,8.658,8.658,8.6466,8.6466,23800.0
2005-11-04 14:45:00,15.24,15.24,15.2,15.22,19200.0,8.6466,8.6466,8.6239,8.6353,19200.0
2005-11-04 14:50:00,15.21,15.28,15.21,15.25,53200.0,8.6296,8.6693,8.6296,8.6523,53200.0
2005-11-04 14:55:00,15.25,15.28,15.24,15.26,20200.0,8.6523,8.6693,8.6466,8.658,20200.0
2005-11-04 15:00:00,15.25,15.26,15.24,15.26,7000.0,8.6523,8.658,8.6466,8.658,7000.0
2005-11-04 15:05:00,15.26,15.27,15.24,15.24,13800.0,8.658,8.6637,8.6466,8.6466,13800.0
2005-11-04 15:10:00,15.24,15.28,15.24,15.26,13000.0,8.6466,8.6693,8.6466,8.658,13000.0
2005-11-04 15:15:00,15.26,15.28,15.26,15.27,17200.0,8.658,8.6693,8.658,8.6637,17200.0
2005-11-04 15:20:00,15.27,15.27,15.24,15.24,10200.0,8.6637,8.6637,8.6466,8.6466,10200.0
2005-11-04 15:25:00,15.26,15.26,15.24,15.24,4800.0,8.658,8.658,8.6466,8.6466,4800.0
2005-11-04 15:30:00,15.24,15.27,15.24,15.27,10600.0,8.6466,8.6637,8.6466,8.6637,10600.0
2005-11-04 15:35:00,15.27,15.27,15.26,15.26,18600.0,8.6637,8.6637,8.658,8.658,18600.0
2005-11-04 15:40:00,15.26,15.33,15.26,15.33,41400.0,8.658,8.6977,8.658,8.6977,41400.0
2005-11-04 15:45:00,15.33,15.33,15.31,15.33,43200.0,8.6977,8.6977,8.6863,8.6977,43200.0
2005-11-04 15:50:00,15.33,15.38,15.25,15.35,66400.0,8.6977,8.7261,8.6523,8.709,66400.0
2005-11-04 15:55:00,15.34,15.36,15.26,15.29,187400.0,8.7034,8.7147,8.658,8.675,187400.0
2005-11-07 09:30:00,15.3,15.44,15.3,15.43,61600.0,8.6807,8.7601,8.6807,8.7544,61600.0
2005-11-07 09:35:00,15.44,15.44,15.32,15.32,24000.0,8.7601,8.7601,8.692,8.692,24000.0
2005-11-07 09:40:00,15.33,15.36,15.28,15.35,27000.0,8.6977,8.7147,8.6693,8.709,27000.0
2005-11-07 09:45:00,15.36,15.39,15.35,15.37,18600.0,8.7147,8.7317,8.709,8.7204,18600.0
2005-11-07 09:50:00,15.36,15.42,15.35,15.42,25400.0,8.7147,8.7488,8.709,8.7488,25400.0
2005-11-07 09:55:00,15.41,15.43,15.4,15.42,19200.0,8.7431,8.7544,8.7374,8.7488,19200.0
2005-11-07 10:00:00,15.4,15.4,15.38,15.39,65000.0,8.7374,8.7374,8.7261,8.7317,65000.0
2005-11-07 10:05:00,15.38,15.4,15.38,15.39,110200.0,8.7261,8.7374,8.7261,8.7317,110200.0
2005-11-07 10:10:00,15.39,15.41,15.35,15.37,24000.0,8.7317,8.7431,8.709,8.7204,24000.0
2005-11-07 10:15:00,15.38,15.38,15.34,15.35,8600.0,8.7261,8.7261,8.7034,8.709,8600.0
2005-11-07 10:20:00,15.34,15.34,15.25,15.25,30600.0,8.7034,8.7034,8.6523,8.6523,30600.0
2005-11-07 10:25:00,15.25,15.28,15.24,15.27,26200.0,8.6523,8.6693,8.6466,8.6637,26200.0
2005-11-07 10:30:00,15.28,15.31,15.28,15.31,9600.0,8.6693,8.6863,8.6693,8.6863,9600.0
2005-11-07 10:35:00,15.33,15.34,15.29,15.3,14800.0,8.6977,8.7034,8.675,8.6807,14800.0
2005-11-07 10:40:00,15.3,15.34,15.29,15.33,6200.0,8.6807,8.7034,8.675,8.6977,6200.0
2005-11-07 10:45:00,15.33,15.36,15.31,15.35,25400.0,8.6977,8.7147,8.6863,8.709,25400.0
2005-11-07 10:50:00,15.35,15.36,15.35,15.36,4800.0,8.709,8.7147,8.709,8.7147,4800.0
2005-11-07 10:55:00,15.37,15.41,15.36,15.41,18800.0,8.7204,8.7431,8.7147,8.7431,18800.0
2005-11-07 11:00:00,15.42,15.43,15.38,15.38,41400.0,8.7488,8.7544,8.7261,8.7261,41400.0
2005-11-07 11:05:00,15.4,15.4,15.36,15.38,6000.0,8.7374,8.7374,8.7147,8.7261,6000.0
2005-11-07 11:10:00,15.38,15.39,15.35,15.37,19600.0,8.7261,8.7317,8.709,8.7204,19600.0
2005-11-07 11:15:00,15.38,15.41,15.36,15.38,24000.0,8.7261,8.7431,8.7147,8.7261,24000.0
2005-11-07 11:20:00,15.38,15.4,15.37,15.37,25800.0,8.7261,8.7374,8.7204,8.7204,25800.0
2005-11-07 11:25:00,15.37,15.38,15.37,15.37,11400.0,8.7204,8.7261,8.7204,8.7204,11400.0
2005-11-07 11:30:00,15.37,15.41,15.36,15.41,10400.0,8.7204,8.7431,8.7147,8.7431,10400.0
2005-11-07 11:35:00,15.42,15.43,15.41,15.42,10800.0,8.7488,8.7544,8.7431,8.7488,10800.0
2005-11-07 11:40:00,15.42,15.44,15.4,15.42,17000.0,8.7488,8.7601,8.7374,8.7488,17000.0
2005-11-07 11:45:00,15.43,15.43,15.4,15.4,4000.0,8.7544,8.7544,8.7374,8.7374,4000.0
2005-11-07 11:50:00,15.41,15.41,15.38,15.38,18000.0,8.7431,8.7431,8.7261,8.7261,18000.0
2005-11-07 11:55:00,15.38,15.4,15.38,15.4,7400.0,8.7261,8.7374,8.7261,8.7374,7400.0
2005-11-07 12:00:00,15.38,15.4,15.38,15.4,7600.0,8.7261,8.7374,8.7261,8.7374,7600.0
2005-11-07 12:05:00,15.4,15.4,15.38,15.39,8600.0,8.7374,8.7374,8.7261,8.7317,8600.0
2005-11-07 12:10:00,15.39,15.45,15.39,15.44,38800.0,8.7317,8.7658,8.7317,8.7601,38800.0
2005-11-07 12:15:00,15.44,15.47,15.43,15.47,47200.0,8.7601,8.7771,8.7544,8.7771,47200.0
2005-11-07 12:20:00,15.47,15.48,15.46,15.48,31800.0,8.7771,8.7828,8.7715,8.7828,31800.0
2005-11-07 12:25:00,15.48,15.49,15.46,15.47,34800.0,8.7828,8.7885,8.7715,8.7771,34800.0
2005-11-07 12:30:00,15.48,15.49,15.46,15.46,9200.0,8.7828,8.7885,8.7715,8.7715,9200.0
2005-11-07 12:35:00,15.45,15.45,15.43,15.43,10800.0,8.7658,8.7658,8.7544,8.7544,10800.0
2005-11-07 12:40:00,15.43,15.45,15.4,15.45,7000.0,8.7544,8.7658,8.7374,8.7658,7000.0
2005-11-07 12:45:00,15.44,15.49,15.44,15.45,10000.0,8.7601,8.7885,8.7601,8.7658,10000.0
2005-11-07 12:50:00,15.47,15.5,15.46,15.47,88600.0,8.7771,8.7941,8.7715,8.7771,88600.0
2005-11-07 12:55:00,15.47,15.48,15.47,15.47,17200.0,8.7771,8.7828,8.7771,8.7771,17200.0
2005-11-07 13:00:00,15.47,15.47,15.45,15.46,14800.0,8.7771,8.7771,8.7658,8.7715,14800.0
2005-11-07 13:05:00,15.46,15.46,15.42,15.45,9600.0,8.7715,8.7715,8.7488,8.7658,9600.0
2005-11-07 13:10:00,15.43,15.44,15.42,15.44,33600.0,8.7544,8.7601,8.7488,8.7601,33600.0
2005-11-07 13:15:00,15.43,15.44,15.42,15.43,3800.0,8.7544,8.7601,8.7488,8.7544,3800.0
2005-11-07 13:20:00,15.43,15.45,15.42,15.44,4800.0,8.7544,8.7658,8.7488,8.7601,4800.0
2005-11-07 13:25:00,15.44,15.46,15.42,15.44,26000.0,8.7601,8.7715,8.7488,8.7601,26000.0
2005-11-07 13:30:00,15.44,15.47,15.44,15.47,10400.0,8.7601,8.7771,8.7601,8.7771,10400.0
2005-11-07 13:35:00,15.46,15.47,15.44,15.44,29000.0,8.7715,8.7771,8.7601,8.7601,29000.0
2005-11-07 13:40:00,15.45,15.48,15.44,15.45,17200.0,8.7658,8.7828,8.7601,8.7658,17200.0
2005-11-07 13:45:00,15.45,15.49,15.45,15.47,15000.0,8.7658,8.7885,8.7658,8.7771,15000.0
2005-11-07 13:50:00,15.47,15.49,15.47,15.49,19800.0,8.7771,8.7885,8.7771,8.7885,19800.0
2005-11-07 13:55:00,15.49,15.49,15.47,15.47,10800.0,8.7885,8.7885,8.7771,8.7771,10800.0
2005-11-07 14:00:00,15.47,15.49,15.46,15.47,31600.0,8.7771,8.7885,8.7715,8.7771,31600.0
2005-11-07 14:05:00,15.48,15.49,15.47,15.49,19000.0,8.7828,8.7885,8.7771,8.7885,19000.0
2005-11-07 14:10:00,15.49,15.53,15.49,15.52,75000.0,8.7885,8.8112,8.7885,8.8055,75000.0
2005-11-07 14:15:00,15.52,15.58,15.52,15.56,69600.0,8.8055,8.8395,8.8055,8.8282,69600.0
2005-11-07 14:20:00,15.56,15.59,15.54,15.55,38600.0,8.8282,8.8452,8.8168,8.8225,38600.0
2005-11-07 14:25:00,15.55,15.59,15.54,15.57,33800.0,8.8225,8.8452,8.8168,8.8339,33800.0
2005-11-07 14:30:00,15.58,15.6,15.57,15.58,32400.0,8.8395,8.8509,8.8339,8.8395,32400.0
2005-11-07 14:35:00,15.58,15.6,15.56,15.57,20200.0,8.8395,8.8509,8.8282,8.8339,20200.0
2005-11-07 14:40:00,15.55,15.59,15.55,15.58,24000.0,8.8225,8.8452,8.8225,8.8395,24000.0
2005-11-07 14:45:00,15.58,15.59,15.5,15.51,27000.0,8.8395,8.8452,8.7941,8.7998,27000.0
2005-11-07 14:50:00,15.51,15.51,15.49,15.49,29800.0,8.7998,8.7998,8.7885,8.7885,29800.0
2005-11-07 14:55:00,15.49,15.49,15.47,15.49,24000.0,8.7885,8.7885,8.7771,8.7885,24000.0
2005-11-07 15:00:00,15.49,15.49,15.46,15.47,31600.0,8.7885,8.7885,8.7715,8.7771,31600.0
2005-11-07 15:05:00,15.48,15.52,15.46,15.49,76800.0,8.7828,8.8055,8.7715,8.7885,76800.0
2005-11-07 15:10:00,15.49,15.51,15.49,15.5,51800.0,8.7885,8.7998,8.7885,8.7941,51800.0
2005-11-07 15:15:00,15.5,15.51,15.49,15.49,64400.0,8.7941,8.7998,8.7885,8.7885,64400.0
2005-11-07 15:20:00,15.49,15.51,15.47,15.51,63800.0,8.7885,8.7998,8.7771,8.7998,63800.0
2005-11-07 15:25:00,15.51,15.51,15.49,15.5,97200.0,8.7998,8.7998,8.7885,8.7941,97200.0
2005-11-07 15:30:00,15.5,15.51,15.49,15.49,41600.0,8.7941,8.7998,8.7885,8.7885,41600.0
2005-11-07 15:35:00,15.49,15.51,15.49,15.5,34000.0,8.7885,8.7998,8.7885,8.7941,34000.0
2005-11-07 15:40:00,15.5,15.53,15.5,15.53,17000.0,8.7941,8.8112,8.7941,8.8112,17000.0
2005-11-07 15:45:00,15.53,15.54,15.53,15.53,59600.0,8.8112,8.8168,8.8112,8.8112,59600.0
2005-11-07 15:50:00,15.54,15.55,15.53,15.53,47200.0,8.8168,8.8225,8.8112,8.8112,47200.0
2005-11-07 15:55:00,15.54,15.54,15.52,15.54,94800.0,8.8168,8.8168,8.8055,8.8168,94800.0
2005-11-08 09:30:00,15.55,15.59,15.49,15.56,80400.0,8.8225,8.8452,8.7885,8.8282,80400.0
2005-11-08 09:35:00,15.55,15.57,15.49,15.5,44000.0,8.8225,8.8339,8.7885,8.7941,44000.0
2005-11-08 09:40:00,15.5,15.56,15.47,15.51,50800.0,8.7941,8.8282,8.7771,8.7998,50800.0
2005-11-08 09:45:00,15.49,15.53,15.49,15.52,77600.0,8.7885,8.8112,8.7885,8.8055,77600.0
2005-11-08 09:50:00,15.52,15.52,15.45,15.47,76200.0,8.8055,8.8055,8.7658,8.7771,76200.0
2005-11-08 09:55:00,15.48,15.51,15.48,15.5,63600.0,8.7828,8.7998,8.7828,8.7941,63600.0
2005-11-08 10:00:00,15.51,15.53,15.49,15.52,41200.0,8.7998,8.8112,8.7885,8.8055,41200.0
2005-11-08 10:05:00,15.52,15.52,15.49,15.49,41200.0,8.8055,8.8055,8.7885,8.7885,41200.0
2005-11-08 10:10:00,15.49,15.49,15.45,15.47,63600.0,8.7885,8.7885,8.7658,8.7771,63600.0
2005-11-08 10:15:00,15.47,15.51,15.47,15.49,55400.0,8.7771,8.7998,8.7771,8.7885,55400.0
2005-11-08 10:20:00,15.49,15.51,15.49,15.49,26000.0,8.7885,8.7998,8.7885,8.7885,26000.0
2005-11-08 10:25:00,15.49,15.5,15.47,15.5,27000.0,8.7885,8.7941,8.7771,8.7941,27000.0
2005-11-08 10:30:00,15.5,15.5,15.47,15.49,28800.0,8.7941,8.7941,8.7771,8.7885,28800.0
2005-11-08 10:35:00,15.49,15.5,15.47,15.48,49400.0,8.7885,8.7941,8.7771,8.7828,49400.0
2005-11-08 10:40:00,15.48,15.49,15.46,15.46,18400.0,8.7828,8.7885,8.7715,8.7715,18400.0
2005-11-08 10:45:00,15.46,15.47,15.4,15.46,36000.0,8.7715,8.7771,8.7374,8.7715,36000.0
2005-11-08 10:50:00,15.47,15.49,15.46,15.49,17000.0,8.7771,8.7885,8.7715,8.7885,17000.0
2005-11-08 10:55:00,15.48,15.49,15.45,15.46,18800.0,8.7828,8.7885,8.7658,8.7715,18800.0
2005-11-08 11:00:00,15.46,15.5,15.45,15.46,33600.0,8.7715,8.7941,8.7658,8.7715,33600.0
2005-11-08 11:05:00,15.47,15.49,15.44,15.46,41800.0,8.7771,8.7885,8.7601,8.7715,41800.0
2005-11-08 11:10:00,15.46,15.51,15.42,15.47,52200.0,8.7715,8.7998,8.7488,8.7771,52200.0
2005-11-08 11:15:00,15.47,15.49,15.45,15.49,15200.0,8.7771,8.7885,8.7658,8.7885,15200.0
2005-11-08 11:20:00,15.49,15.54,15.49,15.53,35200.0,8.7885,8.8168,8.7885,8.8112,35200.0
2005-11-08 11:25:00,15.53,15.53,15.51,15.52,35800.0,8.8112,8.8112,8.7998,8.8055,35800.0
2005-11-08 11:30:00,15.51,15.56,15.48,15.51,89200.0,8.7998,8.8282,8.7828,8.7998,89200.0
2005-11-08 11:35:00,15.5,15.5,15.43,15.45,61200.0,8.7941,8.7941,8.7544,8.7658,61200.0
2005-11-08 11:40:00,15.45,15.47,15.44,15.44,27400.0,8.7658,8.7771,8.7601,8.7601,27400.0
2005-11-08 11:45:00,15.46,15.49,15.43,15.49,57400.0,8.7715,8.7885,8.7544,8.7885,57400.0
2005-11-08 11:50:00,15.49,15.53,15.49,15.53,18800.0,8.7885,8.8112,8.7885,8.8112,18800.0
2005-11-08 11:55:00,15.53,15.54,15.51,15.52,16600.0,8.8112,8.8168,8.7998,8.8055,16600.0
2005-11-08 12:00:00,15.52,15.52,15.5,15.52,23400.0,8.8055,8.8055,8.7941,8.8055,23400.0
2005-11-08 12:05:00,15.52,15.55,15.52,15.52,10000.0,8.8055,8.8225,8.8055,8.8055,10000.0
2005-11-08 12:10:00,15.52,15.52,15.5,15.5,8400.0,8.8055,8.8055,8.7941,8.7941,8400.0
2005-11-08 12:15:00,15.5,15.51,15.5,15.5,9600.0,8.7941,8.7998,8.7941,8.7941,9600.0
2005-11-08 12:20:00,15.49,15.5,15.49,15.5,6400.0,8.7885,8.7941,8.7885,8.7941,6400.0
2005-11-08 12:25:00,15.5,15.52,15.5,15.52,7800.0,8.7941,8.8055,8.7941,8.8055,7800.0
2005-11-08 12:30:00,15.52,15.52,15.49,15.49,38400.0,8.8055,8.8055,8.7885,8.7885,38400.0
2005-11-08 12:35:00,15.5,15.5,15.47,15.47,15400.0,8.7941,8.7941,8.7771,8.7771,15400.0
2005-11-08 12:40:00,15.47,15.48,15.46,15.47,11600.0,8.7771,8.7828,8.7715,8.7771,11600.0
2005-11-08 12:45:00,15.46,15.47,15.46,15.46,5400.0,8.7715,8.7771,8.7715,8.7715,5400.0
2005-11-08 12:50:00,15.46,15.46,15.43,15.43,35400.0,8.7715,8.7715,8.7544,8.7544,35400.0
2005-11-08 12:55:00,15.43,15.47,15.43,15.47,18200.0,8.7544,8.7771,8.7544,8.7771,18200.0
2005-11-08 13:00:00,15.45,15.45,15.41,15.42,12600.0,8.7658,8.7658,8.7431,8.7488,12600.0
2005-11-08 13:05:00,15.43,15.43,15.4,15.4,22200.0,8.7544,8.7544,8.7374,8.7374,22200.0
2005-11-08 13:10:00,15.4,15.42,15.4,15.4,27000.0,8.7374,8.7488,8.7374,8.7374,27000.0
2005-11-08 13:15:00,15.4,15.44,15.4,15.44,8000.0,8.7374,8.7601,8.7374,8.7601,8000.0
2005-11-08 13:20:00,15.44,15.45,15.44,15.44,12000.0,8.7601,8.7658,8.7601,8.7601,12000.0
2005-11-08 13:25:00,15.45,15.46,15.44,15.44,49000.0,8.7658,8.7715,8.7601,8.7601,49000.0
2005-11-08 13:30:00,15.44,15.5,15.43,15.47,58800.0,8.7601,8.7941,8.7544,8.7771,58800.0
2005-11-08 13:35:00,15.47,15.47,15.46,15.47,7200.0,8.7771,8.7771,8.7715,8.7771,7200.0
2005-11-08 13:40:00,15.46,15.46,15.43,15.43,11600.0,8.7715,8.7715,8.7544,8.7544,11600.0
2005-11-08 13:45:00,15.43,15.43,15.4,15.41,11400.0,8.7544,8.7544,8.7374,8.7431,11400.0
2005-11-08 13:50:00,15.4,15.4,15.37,15.37,28200.0,8.7374,8.7374,8.7204,8.7204,28200.0
2005-11-08 13:55:00,15.37,15.4,15.36,15.38,10400.0,8.7204,8.7374,8.7147,8.7261,10400.0
2005-11-08 14:00:00,15.38,15.4,15.38,15.4,11400.0,8.7261,8.7374,8.7261,8.7374,11400.0
2005-11-08 14:05:00,15.4,15.43,15.4,15.42,17400.0,8.7374,8.7544,8.7374,8.7488,17400.0
2005-11-08 14:10:00,15.42,15.43,15.4,15.4,22400.0,8.7488,8.7544,8.7374,8.7374,22400.0
2005-11-08 14:15:00,15.4,15.4,15.36,15.36,18000.0,8.7374,8.7374,8.7147,8.7147,18000.0
2005-11-08 14:20:00,15.37,15.38,15.36,15.37,11400.0,8.7204,8.7261,8.7147,8.7204,11400.0
2005-11-08 14:25:00,15.37,15.41,15.35,15.38,38800.0,8.7204,8.7431,8.709,8.7261,38800.0
2005-11-08 14:30:00,15.38,15.38,15.38,15.38,20200.0,8.7261,8.7261,8.7261,8.7261,20200.0
2005-11-08 14:35:00,15.38,15.41,15.37,15.41,60200.0,8.7261,8.7431,8.7204,8.7431,60200.0
2005-11-08 14:40:00,15.4,15.42,15.38,15.38,7000.0,8.7374,8.7488,8.7261,8.7261,7000.0
2005-11-08 14:45:00,15.39,15.4,15.38,15.39,6800.0,8.7317,8.7374,8.7261,8.7317,6800.0
2005-11-08 14:50:00,15.39,15.39,15.38,15.39,1600.0,8.7317,8.7317,8.7261,8.7317,1600.0
2005-11-08 14:55:00,15.39,15.4,15.38,15.38,8600.0,8.7317,8.7374,8.7261,8.7261,8600.0
2005-11-08 15:00:00,15.37,15.4,15.37,15.39,14000.0,8.7204,8.7374,8.7204,8.7317,14000.0
2005-11-08 15:05:00,15.39,15.4,15.38,15.38,5800.0,8.7317,8.7374,8.7261,8.7261,5800.0
2005-11-08 15:10:00,15.39,15.42,15.39,15.41,14400.0,8.7317,8.7488,8.7317,8.7431,14400.0
2005-11-08 15:15:00,15.41,15.42,15.4,15.4,37600.0,8.7431,8.7488,8.7374,8.7374,37600.0
2005-11-08 15:20:00,15.4,15.44,15.4,15.44,25600.0,8.7374,8.7601,8.7374,8.7601,25600.0
2005-11-08 15:25:00,15.43,15.44,15.4,15.4,16000.0,8.7544,8.7601,8.7374,8.7374,16000.0
2005-11-08 15:30:00,15.41,15.42,15.4,15.42,16400.0,8.7431,8.7488,8.7374,8.7488,16400.0
2005-11-08 15:35:00,15.41,15.42,15.41,15.41,17800.0,8.7431,8.7488,8.7431,8.7431,17800.0
2005-11-08 15:40:00,15.42,15.43,15.4,15.4,39200.0,8.7488,8.7544,8.7374,8.7374,39200.0
2005-11-08 15:45:00,15.39,15.39,15.37,15.37,22200.0,8.7317,8.7317,8.7204,8.7204,22200.0
2005-11-08 15:50:00,15.37,15.38,15.36,15.38,42600.0,8.7204,8.7261,8.7147,8.7261,42600.0
2005-11-08 15:55:00,15.38,15.41,15.37,15.41,83400.0,8.7261,8.7431,8.7204,8.7431,83400.0
2005-11-09 09:30:00,15.46,15.47,15.4,15.44,27400.0,8.7715,8.7771,8.7374,8.7601,27400.0
2005-11-09 09:35:00,15.44,15.47,15.43,15.43,25800.0,8.7601,8.7771,8.7544,8.7544,25800.0
2005-11-09 09:40:00,15.43,15.43,15.4,15.41,44400.0,8.7544,8.7544,8.7374,8.7431,44400.0
2005-11-09 09:45:00,15.41,15.42,15.32,15.37,73000.0,8.7431,8.7488,8.692,8.7204,73000.0
2005-11-09 09:50:00,15.37,15.42,15.35,15.42,39800.0,8.7204,8.7488,8.709,8.7488,39800.0
2005-11-09 09:55:00,15.41,15.42,15.41,15.42,18200.0,8.7431,8.7488,8.7431,8.7488,18200.0
2005-11-09 10:00:00,15.42,15.42,15.4,15.41,11800.0,8.7488,8.7488,8.7374,8.7431,11800.0
2005-11-09 10:05:00,15.4,15.4,15.4,15.4,9200.0,8.7374,8.7374,8.7374,8.7374,9200.0
2005-11-09 10:10:00,15.4,15.43,15.4,15.43,6400.0,8.7374,8.7544,8.7374,8.7544,6400.0
2005-11-09 10:15:00,15.43,15.52,15.43,15.52,61600.0,8.7544,8.8055,8.7544,8.8055,61600.0
2005-11-09 10:20:00,15.52,15.55,15.47,15.53,179600.0,8.8055,8.8225,8.7771,8.8112,179600.0
2005-11-09 10:25:00,15.54,15.55,15.52,15.54,45200.0,8.8168,8.8225,8.8055,8.8168,45200.0
2005-11-09 10:30:00,15.55,15.62,15.54,15.62,67200.0,8.8225,8.8622,8.8168,8.8622,67200.0
2005-11-09 10:35:00,15.61,15.67,15.58,15.6,79400.0,8.8566,8.8906,8.8395,8.8509,79400.0
2005-11-09 10:40:00,15.6,15.61,15.57,15.59,31800.0,8.8509,8.8566,8.8339,8.8452,31800.0
2005-11-09 10:45:00,15.59,15.65,15.59,15.63,27800.0,8.8452,8.8793,8.8452,8.8679,27800.0
2005-11-09 10:50:00,15.63,15.71,15.63,15.71,75800.0,8.8679,8.9133,8.8679,8.9133,75800.0
2005-11-09 10:55:00,15.71,15.71,15.63,15.63,34800.0,8.9133,8.9133,8.8679,8.8679,34800.0
2005-11-09 11:00:00,15.63,15.63,15.6,15.61,73800.0,8.8679,8.8679,8.8509,8.8566,73800.0
2005-11-09 11:05:00,15.61,15.63,15.6,15.61,25200.0,8.8566,8.8679,8.8509,8.8566,25200.0
2005-11-09 11:10:00,15.61,15.62,15.61,15.62,20000.0,8.8566,8.8622,8.8566,8.8622,20000.0
2005-11-09 11:15:00,15.62,15.66,15.61,15.65,8000.0,8.8622,8.8849,8.8566,8.8793,8000.0
2005-11-09 11:20:00,15.66,15.66,15.61,15.63,26000.0,8.8849,8.8849,8.8566,8.8679,26000.0
2005-11-09 11:25:00,15.63,15.68,15.63,15.66,18600.0,8.8679,8.8963,8.8679,8.8849,18600.0
2005-11-09 11:30:00,15.66,15.66,15.61,15.61,33800.0,8.8849,8.8849,8.8566,8.8566,33800.0
2005-11-09 11:35:00,15.61,15.64,15.61,15.63,19800.0,8.8566,8.8736,8.8566,8.8679,19800.0
2005-11-09 11:40:00,15.65,15.69,15.64,15.68,16600.0,8.8793,8.9019,8.8736,8.8963,16600.0
2005-11-09 11:45:00,15.69,15.7,15.68,15.69,20800.0,8.9019,8.9076,8.8963,8.9019,20800.0
2005-11-09 11:50:00,15.7,15.72,15.69,15.7,21200.0,8.9076,8.919,8.9019,8.9076,21200.0
2005-11-09 11:55:00,15.69,15.69,15.67,15.67,6600.0,8.9019,8.9019,8.8906,8.8906,6600.0
2005-11-09 12:00:00,15.67,15.67,15.64,15.64,40800.0,8.8906,8.8906,8.8736,8.8736,40800.0
2005-11-09 12:05:00,15.63,15.65,15.61,15.65,21600.0,8.8679,8.8793,8.8566,8.8793,21600.0
2005-11-09 12:10:00,15.65,15.7,15.64,15.7,14200.0,8.8793,8.9076,8.8736,8.9076,14200.0
2005-11-09 12:15:00,15.69,15.71,15.65,15.71,20800.0,8.9019,8.9133,8.8793,8.9133,20800.0
2005-11-09 12:20:00,15.71,15.74,15.71,15.74,45800.0,8.9133,8.9303,8.9133,8.9303,45800.0
2005-11-09 12:25:00,15.74,15.76,15.74,15.76,85000.0,8.9303,8.9417,8.9303,8.9417,85000.0
2005-11-09 12:30:00,15.74,15.75,15.72,15.72,76400.0,8.9303,8.936,8.919,8.919,76400.0
2005-11-09 12:35:00,15.71,15.72,15.71,15.72,20600.0,8.9133,8.919,8.9133,8.919,20600.0
2005-11-09 12:40:00,15.72,15.72,15.68,15.69,13200.0,8.919,8.919,8.8963,8.9019,13200.0
2005-11-09 12:45:00,15.69,15.71,15.69,15.7,25200.0,8.9019,8.9133,8.9019,8.9076,25200.0
2005-11-09 12:50:00,15.7,15.71,15.68,15.69,39800.0,8.9076,8.9133,8.8963,8.9019,39800.0
2005-11-09 12:55:00,15.69,15.69,15.67,15.68,29400.0,8.9019,8.9019,8.8906,8.8963,29400.0
2005-11-09 13:00:00,15.67,15.7,15.67,15.68,21600.0,8.8906,8.9076,8.8906,8.8963,21600.0
2005-11-09 13:05:00,15.68,15.7,15.66,15.68,21000.0,8.8963,8.9076,8.8849,8.8963,21000.0
2005-11-09 13:10:00,15.69,15.69,15.68,15.69,3600.0,8.9019,8.9019,8.8963,8.9019,3600.0
2005-11-09 13:15:00,15.69,15.7,15.67,15.69,31600.0,8.9019,8.9076,8.8906,8.9019,31600.0
2005-11-09 13:20:00,15.69,15.72,15.69,15.72,41200.0,8.9019,8.919,8.9019,8.919,41200.0
2005-11-09 13:25:00,15.72,15.75,15.72,15.75,25800.0,8.919,8.936,8.919,8.936,25800.0
2005-11-09 13:30:00,15.75,15.75,15.74,15.74,17400.0,8.936,8.936,8.9303,8.9303,17400.0
2005-11-09 13:35:00,15.74,15.75,15.74,15.74,21400.0,8.9303,8.936,8.9303,8.9303,21400.0
2005-11-09 13:40:00,15.74,15.75,15.74,15.75,17800.0,8.9303,8.936,8.9303,8.936,17800.0
2005-11-09 13:45:00,15.74,15.75,15.74,15.75,26600.0,8.9303,8.936,8.9303,8.936,26600.0
2005-11-09 13:50:00,15.74,15.75,15.72,15.73,27800.0,8.9303,8.936,8.919,8.9246,27800.0
2005-11-09 13:55:00,15.73,15.74,15.72,15.72,37600.0,8.9246,8.9303,8.919,8.919,37600.0
2005-11-09 14:00:00,15.72,15.72,15.71,15.72,15800.0,8.919,8.919,8.9133,8.919,15800.0
2005-11-09 14:05:00,15.71,15.71,15.65,15.67,74800.0,8.9133,8.9133,8.8793,8.8906,74800.0
2005-11-09 14:10:00,15.65,15.68,15.63,15.65,54000.0,8.8793,8.8963,8.8679,8.8793,54000.0
2005-11-09 14:15:00,15.65,15.68,15.65,15.67,49200.0,8.8793,8.8963,8.8793,8.8906,49200.0
2005-11-09 14:20:00,15.68,15.69,15.65,15.65,9800.0,8.8963,8.9019,8.8793,8.8793,9800.0
2005-11-09 14:25:00,15.65,15.68,15.65,15.68,13800.0,8.8793,8.8963,8.8793,8.8963,13800.0
2005-11-09 14:30:00,15.68,15.71,15.68,15.71,38600.0,8.8963,8.9133,8.8963,8.9133,38600.0
2005-11-09 14:35:00,15.72,15.75,15.72,15.75,24400.0,8.919,8.936,8.919,8.936,24400.0
2005-11-09 14:40:00,15.75,15.75,15.74,15.75,35400.0,8.936,8.936,8.9303,8.936,35400.0
2005-11-09 14:45:00,15.75,15.75,15.71,15.71,17200.0,8.936,8.936,8.9133,8.9133,17200.0
2005-11-09 14:50:00,15.71,15.74,15.7,15.72,35200.0,8.9133,8.9303,8.9076,8.919,35200.0
2005-11-09 14:55:00,15.71,15.72,15.71,15.71,10400.0,8.9133,8.919,8.9133,8.9133,10400.0
2005-11-09 15:00:00,15.72,15.72,15.71,15.72,15600.0,8.919,8.919,8.9133,8.919,15600.0
2005-11-09 15:05:00,15.72,15.75,15.72,15.74,30200.0,8.919,8.936,8.919,8.9303,30200.0
2005-11-09 15:10:00,15.75,15.75,15.73,15.74,8200.0,8.936,8.936,8.9246,8.9303,8200.0
2005-11-09 15:15:00,15.74,15.78,15.74,15.75,63600.0,8.9303,8.953,8.9303,8.936,63600.0
2005-11-09 15:20:00,15.74,15.75,15.74,15.75,36800.0,8.9303,8.936,8.9303,8.936,36800.0
2005-11-09 15:25:00,15.74,15.74,15.73,15.73,18400.0,8.9303,8.9303,8.9246,8.9246,18400.0
2005-11-09 15:30:00,15.73,15.76,15.72,15.72,137000.0,8.9246,8.9417,8.919,8.919,137000.0
2005-11-09 15:35:00,15.72,15.74,15.7,15.71,67200.0,8.919,8.9303,8.9076,8.9133,67200.0
2005-11-09 15:40:00,15.71,15.72,15.7,15.72,44200.0,8.9133,8.919,8.9076,8.919,44200.0
2005-11-09 15:45:00,15.72,15.72,15.69,15.7,33800.0,8.919,8.919,8.9019,8.9076,33800.0
2005-11-09 15:50:00,15.7,15.74,15.7,15.72,107200.0,8.9076,8.9303,8.9076,8.919,107200.0
2005-11-09 15:55:00,15.72,15.74,15.72,15.74,163400.0,8.919,8.9303,8.919,8.9303,163400.0
2005-11-10 09:30:00,15.75,15.83,15.68,15.77,87400.0,8.936,8.9814,8.8963,8.9473,87400.0
2005-11-10 09:35:00,15.75,15.75,15.7,15.75,31600.0,8.936,8.936,8.9076,8.936,31600.0
2005-11-10 09:40:00,15.74,15.8,15.74,15.76,21400.0,8.9303,8.9644,8.9303,8.9417,21400.0
2005-11-10 09:45:00,15.76,15.81,15.73,15.78,65000.0,8.9417,8.97,8.9246,8.953,65000.0
2005-11-10 09:50:00,15.78,15.79,15.65,15.69,52600.0,8.953,8.9587,8.8793,8.9019,52600.0
2005-11-10 09:55:00,15.69,15.78,15.67,15.73,33800.0,8.9019,8.953,8.8906,8.9246,33800.0
2005-11-10 10:00:00,15.73,15.75,15.72,15.74,27800.0,8.9246,8.936,8.919,8.9303,27800.0
2005-11-10 10:05:00,15.73,15.75,15.67,15.69,30800.0,8.9246,8.936,8.8906,8.9019,30800.0
2005-11-10 10:10:00,15.68,15.72,15.63,15.69,39600.0,8.8963,8.919,8.8679,8.9019,39600.0
2005-11-10 10:15:00,15.69,15.71,15.66,15.69,23600.0,8.9019,8.9133,8.8849,8.9019,23600.0
2005-11-10 10:20:00,15.7,15.72,15.68,15.68,21200.0,8.9076,8.919,8.8963,8.8963,21200.0
2005-11-10 10:25:00,15.68,15.75,15.68,15.74,22200.0,8.8963,8.936,8.8963,8.9303,22200.0
2005-11-10 10:30:00,15.72,15.75,15.65,15.66,21400.0,8.919,8.936,8.8793,8.8849,21400.0
2005-11-10 10:35:00,15.69,15.73,15.69,15.71,6200.0,8.9019,8.9246,8.9019,8.9133,6200.0
2005-11-10 10:40:00,15.71,15.74,15.71,15.72,24200.0,8.9133,8.9303,8.9133,8.919,24200.0
2005-11-10 10:45:00,15.72,15.74,15.69,15.72,15000.0,8.919,8.9303,8.9019,8.919,15000.0
2005-11-10 10:50:00,15.73,15.79,15.72,15.77,52200.0,8.9246,8.9587,8.919,8.9473,52200.0
2005-11-10 10:55:00,15.8,15.8,15.74,15.79,115000.0,8.9644,8.9644,8.9303,8.9587,115000.0
2005-11-10 11:00:00,15.79,15.8,15.72,15.74,81200.0,8.9587,8.9644,8.919,8.9303,81200.0
2005-11-10 11:05:00,15.74,15.79,15.74,15.77,78000.0,8.9303,8.9587,8.9303,8.9473,78000.0
2005-11-10 11:10:00,15.77,15.77,15.71,15.72,20400.0,8.9473,8.9473,8.9133,8.919,20400.0
2005-11-10 11:15:00,15.72,15.72,15.69,15.69,9200.0,8.919,8.919,8.9019,8.9019,9200.0
2005-11-10 11:20:00,15.68,15.7,15.68,15.68,22400.0,8.8963,8.9076,8.8963,8.8963,22400.0
2005-11-10 11:25:00,15.68,15.68,15.65,15.68,7600.0,8.8963,8.8963,8.8793,8.8963,7600.0
2005-11-10 11:30:00,15.68,15.72,15.68,15.72,47800.0,8.8963,8.919,8.8963,8.919,47800.0
2005-11-10 11:35:00,15.72,15.72,15.69,15.69,52600.0,8.919,8.919,8.9019,8.9019,52600.0
2005-11-10 11:40:00,15.69,15.7,15.68,15.69,41800.0,8.9019,8.9076,8.8963,8.9019,41800.0
2005-11-10 11:45:00,15.69,15.7,15.69,15.7,9800.0,8.9019,8.9076,8.9019,8.9076,9800.0
2005-11-10 11:50:00,15.7,15.74,15.7,15.72,109000.0,8.9076,8.9303,8.9076,8.919,109000.0
2005-11-10 11:55:00,15.72,15.73,15.69,15.73,136800.0,8.919,8.9246,8.9019,8.9246,136800.0
2005-11-10 12:00:00,15.73,15.74,15.72,15.74,22000.0,8.9246,8.9303,8.919,8.9303,22000.0
2005-11-10 12:05:00,15.73,15.75,15.73,15.74,30400.0,8.9246,8.936,8.9246,8.9303,30400.0
2005-11-10 12:10:00,15.72,15.74,15.71,15.73,9800.0,8.919,8.9303,8.9133,8.9246,9800.0
2005-11-10 12:15:00,15.73,15.74,15.71,15.72,7400.0,8.9246,8.9303,8.9133,8.919,7400.0
2005-11-10 12:20:00,15.72,15.74,15.71,15.73,5800.0,8.919,8.9303,8.9133,8.9246,5800.0
2005-11-10 12:25:00,15.74,15.76,15.73,15.75,13800.0,8.9303,8.9417,8.9246,8.936,13800.0
2005-11-10 12:30:00,15.75,15.75,15.73,15.74,29600.0,8.936,8.936,8.9246,8.9303,29600.0
2005-11-10 12:35:00,15.74,15.74,15.72,15.73,11600.0,8.9303,8.9303,8.919,8.9246,11600.0
2005-11-10 12:40:00,15.72,15.72,15.71,15.71,2800.0,8.919,8.919,8.9133,8.9133,2800.0
2005-11-10 12:45:00,15.72,15.73,15.72,15.72,2600.0,8.919,8.9246,8.919,8.919,2600.0
2005-11-10 12:50:00,15.72,15.72,15.7,15.71,4000.0,8.919,8.919,8.9076,8.9133,4000.0
2005-11-10 12:55:00,15.7,15.74,15.7,15.74,8800.0,8.9076,8.9303,8.9076,8.9303,8800.0
2005-11-10 13:00:00,15.74,15.8,15.73,15.79,40800.0,8.9303,8.9644,8.9246,8.9587,40800.0
2005-11-10 13:05:00,15.79,15.83,15.79,15.83,28800.0,8.9587,8.9814,8.9587,8.9814,28800.0
2005-11-10 13:10:00,15.83,15.85,15.81,15.84,24200.0,8.9814,8.9927,8.97,8.9871,24200.0
2005-11-10 13:15:00,15.84,15.84,15.74,15.78,67400.0,8.9871,8.9871,8.9303,8.953,67400.0
2005-11-10 13:20:00,15.78,15.78,15.74,15.76,12000.0,8.953,8.953,8.9303,8.9417,12000.0
2005-11-10 13:25:00,15.77,15.8,15.77,15.78,29400.0,8.9473,8.9644,8.9473,8.953,29400.0
2005-11-10 13:30:00,15.78,15.78,15.74,15.76,18400.0,8.953,8.953,8.9303,8.9417,18400.0
2005-11-10 13:35:00,15.75,15.78,15.74,15.78,29200.0,8.936,8.953,8.9303,8.953,29200.0
2005-11-10 13:40:00,15.78,15.79,15.77,15.78,43800.0,8.953,8.9587,8.9473,8.953,43800.0
2005-11-10 13:45:00,15.78,15.83,15.78,15.79,29200.0,8.953,8.9814,8.953,8.9587,29200.0
2005-11-10 13:50:00,15.8,15.84,15.78,15.82,103400.0,8.9644,8.9871,8.953,8.9757,103400.0
2005-11-10 13:55:00,15.84,15.84,15.81,15.82,77600.0,8.9871,8.9871,8.97,8.9757,77600.0
2005-11-10 14:00:00,15.82,15.84,15.79,15.79,27400.0,8.9757,8.9871,8.9587,8.9587,27400.0
2005-11-10 14:05:00,15.79,15.81,15.76,15.81,24600.0,8.9587,8.97,8.9417,8.97,24600.0
2005-11-10 14:10:00,15.81,15.85,15.78,15.84,26600.0,8.97,8.9927,8.953,8.9871,26600.0
2005-11-10 14:15:00,15.84,15.85,15.81,15.83,18400.0,8.9871,8.9927,8.97,8.9814,18400.0
2005-11-10 14:20:00,15.84,15.84,15.79,15.79,23600.0,8.9871,8.9871,8.9587,8.9587,23600.0
2005-11-10 14:25:00,15.8,15.86,15.79,15.85,29400.0,8.9644,8.9984,8.9587,8.9927,29400.0
2005-11-10 14:30:00,15.85,15.87,15.82,15.85,84600.0,8.9927,9.0041,8.9757,8.9927,84600.0
2005-11-10 14:35:00,15.86,15.86,15.84,15.85,26400.0,8.9984,8.9984,8.9871,8.9927,26400.0
2005-11-10 14:40:00,15.85,15.86,15.85,15.85,17000.0,8.9927,8.9984,8.9927,8.9927,17000.0
2005-11-10 14:45:00,15.85,15.85,15.82,15.84,16600.0,8.9927,8.9927,8.9757,8.9871,16600.0
2005-11-10 14:50:00,15.84,15.86,15.84,15.86,12000.0,8.9871,8.9984,8.9871,8.9984,12000.0
2005-11-10 14:55:00,15.86,15.87,15.85,15.86,39600.0,8.9984,9.0041,8.9927,8.9984,39600.0
2005-11-10 15:00:00,15.85,15.86,15.83,15.85,16600.0,8.9927,8.9984,8.9814,8.9927,16600.0
2005-11-10 15:05:00,15.85,15.86,15.82,15.83,112000.0,8.9927,8.9984,8.9757,8.9814,112000.0
2005-11-10 15:10:00,15.83,15.83,15.78,15.79,21000.0,8.9814,8.9814,8.953,8.9587,21000.0
2005-11-10 15:15:00,15.8,15.8,15.78,15.8,16200.0,8.9644,8.9644,8.953,8.9644,16200.0
2005-11-10 15:20:00,15.8,15.81,15.79,15.79,27200.0,8.9644,8.97,8.9587,8.9587,27200.0
2005-11-10 15:25:00,15.8,15.8,15.78,15.79,34800.0,8.9644,8.9644,8.953,8.9587,34800.0
2005-11-10 15:30:00,15.79,15.81,15.79,15.79,59000.0,8.9587,8.97,8.9587,8.9587,59000.0
2005-11-10 15:35:00,15.79,15.8,15.78,15.78,38200.0,8.9587,8.9644,8.953,8.953,38200.0
2005-11-10 15:40:00,15.78,15.8,15.78,15.78,78400.0,8.953,8.9644,8.953,8.953,78400.0
2005-11-10 15:45:00,15.78,15.78,15.74,15.74,48600.0,8.953,8.953,8.9303,8.9303,48600.0
2005-11-10 15:50:00,15.74,15.74,15.74,15.74,50000.0,8.9303,8.9303,8.9303,8.9303,50000.0
2005-11-10 15:55:00,15.74,15.76,15.72,15.76,270000.0,8.9303,8.9417,8.919,8.9417,270000.0
2005-11-11 09:30:00,15.72,15.74,15.72,15.74,70400.0,8.919,8.9303,8.919,8.9303,70400.0
2005-11-11 09:35:00,15.74,15.75,15.73,15.74,58200.0,8.9303,8.936,8.9246,8.9303,58200.0
2005-11-11 09:40:00,15.74,15.75,15.68,15.7,37000.0,8.9303,8.936,8.8963,8.9076,37000.0
2005-11-11 09:45:00,15.72,15.74,15.69,15.69,39600.0,8.919,8.9303,8.9019,8.9019,39600.0
2005-11-11 09:50:00,15.69,15.72,15.69,15.72,22600.0,8.9019,8.919,8.9019,8.919,22600.0
2005-11-11 09:55:00,15.72,15.74,15.72,15.74,17400.0,8.919,8.9303,8.919,8.9303,17400.0
2005-11-11 10:00:00,15.74,15.74,15.72,15.72,19000.0,8.9303,8.9303,8.919,8.919,19000.0
2005-11-11 10:05:00,15.72,15.72,15.68,15.69,19000.0,8.919,8.919,8.8963,8.9019,19000.0
2005-11-11 10:10:00,15.69,15.69,15.68,15.68,21600.0,8.9019,8.9019,8.8963,8.8963,21600.0
2005-11-11 10:15:00,15.68,15.68,15.68,15.68,29200.0,8.8963,8.8963,8.8963,8.8963,29200.0
2005-11-11 10:20:00,15.68,15.69,15.67,15.67,24200.0,8.8963,8.9019,8.8906,8.8906,24200.0
2005-11-11 10:25:00,15.67,15.67,15.67,15.67,7200.0,8.8906,8.8906,8.8906,8.8906,7200.0
2005-11-11 10:30:00,15.67,15.7,15.67,15.7,49400.0,8.8906,8.9076,8.8906,8.9076,49400.0
2005-11-11 10:35:00,15.7,15.71,15.68,15.69,40800.0,8.9076,8.9133,8.8963,8.9019,40800.0
2005-11-11 10:40:00,15.69,15.69,15.63,15.65,37000.0,8.9019,8.9019,8.8679,8.8793,37000.0
2005-11-11 10:45:00,15.65,15.67,15.63,15.65,47800.0,8.8793,8.8906,8.8679,8.8793,47800.0
2005-11-11 10:50:00,15.65,15.65,15.62,15.62,17000.0,8.8793,8.8793,8.8622,8.8622,17000.0
2005-11-11 10:55:00,15.63,15.63,15.58,15.62,56000.0,8.8679,8.8679,8.8395,8.8622,56000.0
2005-11-11 11:00:00,15.63,15.66,15.62,15.63,44400.0,8.8679,8.8849,8.8622,8.8679,44400.0
2005-11-11 11:05:00,15.61,15.63,15.6,15.6,51200.0,8.8566,8.8679,8.8509,8.8509,51200.0
2005-11-11 11:10:00,15.6,15.6,15.59,15.6,11600.0,8.8509,8.8509,8.8452,8.8509,11600.0
2005-11-11 11:15:00,15.6,15.62,15.59,15.59,55200.0,8.8509,8.8622,8.8452,8.8452,55200.0
2005-11-11 11:20:00,15.59,15.59,15.57,15.57,16000.0,8.8452,8.8452,8.8339,8.8339,16000.0
2005-11-11 11:25:00,15.56,15.59,15.56,15.59,18000.0,8.8282,8.8452,8.8282,8.8452,18000.0
2005-11-11 11:30:00,15.58,15.59,15.55,15.55,26000.0,8.8395,8.8452,8.8225,8.8225,26000.0
2005-11-11 11:35:00,15.55,15.56,15.55,15.55,27800.0,8.8225,8.8282,8.8225,8.8225,27800.0
2005-11-11 11:40:00,15.55,15.58,15.55,15.58,30600.0,8.8225,8.8395,8.8225,8.8395,30600.0
2005-11-11 11:45:00,15.58,15.6,15.56,15.56,69000.0,8.8395,8.8509,8.8282,8.8282,69000.0
2005-11-11 11:50:00,15.56,15.57,15.56,15.56,12800.0,8.8282,8.8339,8.8282,8.8282,12800.0
2005-11-11 11:55:00,15.56,15.56,15.46,15.47,95600.0,8.8282,8.8282,8.7715,8.7771,95600.0
2005-11-11 12:00:00,15.47,15.47,15.4,15.42,65000.0,8.7771,8.7771,8.7374,8.7488,65000.0
2005-11-11 12:05:00,15.42,15.44,15.42,15.43,31800.0,8.7488,8.7601,8.7488,8.7544,31800.0
2005-11-11 12:10:00,15.42,15.46,15.42,15.43,55400.0,8.7488,8.7715,8.7488,8.7544,55400.0
2005-11-11 12:15:00,15.43,15.48,15.43,15.48,36800.0,8.7544,8.7828,8.7544,8.7828,36800.0
2005-11-11 12:20:00,15.48,15.51,15.47,15.47,62600.0,8.7828,8.7998,8.7771,8.7771,62600.0
2005-11-11 12:25:00,15.47,15.5,15.47,15.47,53000.0,8.7771,8.7941,8.7771,8.7771,53000.0
2005-11-11 12:30:00,15.47,15.5,15.47,15.49,19400.0,8.7771,8.7941,8.7771,8.7885,19400.0
2005-11-11 12:35:00,15.49,15.5,15.47,15.47,17200.0,8.7885,8.7941,8.7771,8.7771,17200.0
2005-11-11 12:40:00,15.47,15.5,15.47,15.49,22600.0,8.7771,8.7941,8.7771,8.7885,22600.0
2005-11-11 12:45:00,15.49,15.51,15.49,15.51,8600.0,8.7885,8.7998,8.7885,8.7998,8600.0
2005-11-11 12:50:00,15.51,15.52,15.5,15.51,8400.0,8.7998,8.8055,8.7941,8.7998,8400.0
2005-11-11 12:55:00,15.5,15.51,15.49,15.49,2800.0,8.7941,8.7998,8.7885,8.7885,2800.0
2005-11-11 13:00:00,15.49,15.49,15.47,15.47,12000.0,8.7885,8.7885,8.7771,8.7771,12000.0
2005-11-11 13:05:00,15.47,15.49,15.47,15.48,15200.0,8.7771,8.7885,8.7771,8.7828,15200.0
2005-11-11 13:10:00,15.49,15.5,15.48,15.49,31000.0,8.7885,8.7941,8.7828,8.7885,31000.0
2005-11-11 13:15:00,15.49,15.49,15.47,15.47,13000.0,8.7885,8.7885,8.7771,8.7771,13000.0
2005-11-11 13:20:00,15.47,15.47,15.44,15.47,66000.0,8.7771,8.7771,8.7601,8.7771,66000.0
2005-11-11 13:25:00,15.47,15.47,15.42,15.42,74000.0,8.7771,8.7771,8.7488,8.7488,74000.0
2005-11-11 13:30:00,15.43,15.43,15.42,15.43,27000.0,8.7544,8.7544,8.7488,8.7544,27000.0
2005-11-11 13:35:00,15.43,15.47,15.42,15.46,49000.0,8.7544,8.7771,8.7488,8.7715,49000.0
2005-11-11 13:40:00,15.47,15.47,15.43,15.44,33800.0,8.7771,8.7771,8.7544,8.7601,33800.0
2005-11-11 13:45:00,15.44,15.47,15.43,15.46,30800.0,8.7601,8.7771,8.7544,8.7715,30800.0
2005-11-11 13:50:00,15.46,15.46,15.46,15.46,2200.0,8.7715,8.7715,8.7715,8.7715,2200.0
2005-11-11 13:55:00,15.46,15.47,15.44,15.44,67200.0,8.7715,8.7771,8.7601,8.7601,67200.0
2005-11-11 14:00:00,15.44,15.46,15.44,15.45,53400.0,8.7601,8.7715,8.7601,8.7658,53400.0
2005-11-11 14:05:00,15.44,15.45,15.43,15.44,61800.0,8.7601,8.7658,8.7544,8.7601,61800.0
2005-11-11 14:10:00,15.44,15.46,15.44,15.46,12400.0,8.7601,8.7715,8.7601,8.7715,12400.0
2005-11-11 14:15:00,15.46,15.46,15.45,15.45,44800.0,8.7715,8.7715,8.7658,8.7658,44800.0
2005-11-11 14:20:00,15.45,15.46,15.45,15.46,14400.0,8.7658,8.7715,8.7658,8.7715,14400.0
2005-11-11 14:25:00,15.46,15.46,15.45,15.46,38800.0,8.7715,8.7715,8.7658,8.7715,38800.0
2005-11-11 14:30:00,15.46,15.49,15.46,15.49,56200.0,8.7715,8.7885,8.7715,8.7885,56200.0
2005-11-11 14:35:00,15.49,15.51,15.47,15.5,96000.0,8.7885,8.7998,8.7771,8.7941,96000.0
2005-11-11 14:40:00,15.5,15.51,15.49,15.5,11000.0,8.7941,8.7998,8.7885,8.7941,11000.0
2005-11-11 14:45:00,15.49,15.5,15.48,15.48,36000.0,8.7885,8.7941,8.7828,8.7828,36000.0
2005-11-11 14:50:00,15.48,15.48,15.47,15.47,47400.0,8.7828,8.7828,8.7771,8.7771,47400.0
2005-11-11 14:55:00,15.47,15.48,15.47,15.48,15200.0,8.7771,8.7828,8.7771,8.7828,15200.0
2005-11-11 15:00:00,15.48,15.49,15.47,15.49,10200.0,8.7828,8.7885,8.7771,8.7885,10200.0
2005-11-11 15:05:00,15.49,15.51,15.49,15.51,24200.0,8.7885,8.7998,8.7885,8.7998,24200.0
2005-11-11 15:10:00,15.51,15.53,15.5,15.53,25600.0,8.7998,8.8112,8.7941,8.8112,25600.0
2005-11-11 15:15:00,15.52,15.53,15.51,15.51,30400.0,8.8055,8.8112,8.7998,8.7998,30400.0
2005-11-11 15:20:00,15.51,15.51,15.49,15.49,13200.0,8.7998,8.7998,8.7885,8.7885,13200.0
2005-11-11 15:25:00,15.48,15.49,15.48,15.49,11400.0,8.7828,8.7885,8.7828,8.7885,11400.0
2005-11-11 15:30:00,15.49,15.49,15.49,15.49,21600.0,8.7885,8.7885,8.7885,8.7885,21600.0
2005-11-11 15:35:00,15.49,15.49,15.47,15.47,59800.0,8.7885,8.7885,8.7771,8.7771,59800.0
2005-11-11 15:40:00,15.47,15.49,15.47,15.47,40400.0,8.7771,8.7885,8.7771,8.7771,40400.0
2005-11-11 15:45:00,15.47,15.47,15.47,15.47,38200.0,8.7771,8.7771,8.7771,8.7771,38200.0
2005-11-11 15:50:00,15.47,15.47,15.42,15.43,142200.0,8.7771,8.7771,8.7488,8.7544,142200.0
2005-11-11 15:55:00,15.43,15.46,15.43,15.45,157600.0,8.7544,8.7715,8.7544,8.7658,157600.0
2005-11-14 09:30:00,15.47,15.5,15.47,15.49,78400.0,8.7771,8.7941,8.7771,8.7885,78400.0
2005-11-14 09:35:00,15.49,15.49,15.48,15.49,74200.0,8.7885,8.7885,8.7828,8.7885,74200.0
2005-11-14 09:40:00,15.49,15.5,15.49,15.49,44800.0,8.7885,8.7941,8.7885,8.7885,44800.0
2005-11-14 09:45:00,15.49,15.52,15.47,15.49,74600.0,8.7885,8.8055,8.7771,8.7885,74600.0
2005-11-14 09:50:00,15.49,15.5,15.48,15.49,6600.0,8.7885,8.7941,8.7828,8.7885,6600.0
2005-11-14 09:55:00,15.49,15.5,15.45,15.5,10400.0,8.7885,8.7941,8.7658,8.7941,10400.0
2005-11-14 10:00:00,15.49,15.49,15.46,15.47,13000.0,8.7885,8.7885,8.7715,8.7771,13000.0
2005-11-14 10:05:00,15.47,15.49,15.47,15.49,11400.0,8.7771,8.7885,8.7771,8.7885,11400.0
2005-11-14 10:10:00,15.49,15.5,15.49,15.5,50600.0,8.7885,8.7941,8.7885,8.7941,50600.0
2005-11-14 10:15:00,15.5,15.51,15.49,15.5,75000.0,8.7941,8.7998,8.7885,8.7941,75000.0
2005-11-14 10:20:00,15.49,15.53,15.49,15.49,46600.0,8.7885,8.8112,8.7885,8.7885,46600.0
2005-11-14 10:25:00,15.49,15.52,15.44,15.46,26000.0,8.7885,8.8055,8.7601,8.7715,26000.0
2005-11-14 10:30:00,15.46,15.5,15.46,15.5,25000.0,8.7715,8.7941,8.7715,8.7941,25000.0
2005-11-14 10:35:00,15.5,15.5,15.46,15.49,47600.0,8.7941,8.7941,8.7715,8.7885,47600.0
2005-11-14 10:40:00,15.5,15.5,15.49,15.49,14200.0,8.7941,8.7941,8.7885,8.7885,14200.0
2005-11-14 10:45:00,15.48,15.49,15.47,15.49,10400.0,8.7828,8.7885,8.7771,8.7885,10400.0
2005-11-14 10:50:00,15.49,15.49,15.49,15.49,22400.0,8.7885,8.7885,8.7885,8.7885,22400.0
2005-11-14 10:55:00,15.49,15.49,15.47,15.47,27000.0,8.7885,8.7885,8.7771,8.7771,27000.0
2005-11-14 11:00:00,15.45,15.5,15.45,15.49,13600.0,8.7658,8.7941,8.7658,8.7885,13600.0
2005-11-14 11:05:00,15.49,15.5,15.47,15.5,19000.0,8.7885,8.7941,8.7771,8.7941,19000.0
2005-11-14 11:10:00,15.49,15.5,15.46,15.47,45000.0,8.7885,8.7941,8.7715,8.7771,45000.0
2005-11-14 11:15:00,15.47,15.5,15.47,15.5,48200.0,8.7771,8.7941,8.7771,8.7941,48200.0
2005-11-14 11:20:00,15.5,15.5,15.49,15.49,30600.0,8.7941,8.7941,8.7885,8.7885,30600.0
2005-11-14 11:25:00,15.49,15.49,15.49,15.49,10400.0,8.7885,8.7885,8.7885,8.7885,10400.0
2005-11-14 11:30:00,15.49,15.5,15.49,15.5,33200.0,8.7885,8.7941,8.7885,8.7941,33200.0
2005-11-14 11:35:00,15.49,15.5,15.49,15.49,11600.0,8.7885,8.7941,8.7885,8.7885,11600.0
2005-11-14 11:40:00,15.49,15.49,15.46,15.49,12000.0,8.7885,8.7885,8.7715,8.7885,12000.0
2005-11-14 11:45:00,15.49,15.49,15.48,15.49,23600.0,8.7885,8.7885,8.7828,8.7885,23600.0
2005-11-14 11:50:00,15.48,15.49,15.48,15.49,6600.0,8.7828,8.7885,8.7828,8.7885,6600.0
2005-11-14 11:55:00,15.49,15.49,15.44,15.45,31000.0,8.7885,8.7885,8.7601,8.7658,31000.0
2005-11-14 12:00:00,15.44,15.47,15.44,15.47,59200.0,8.7601,8.7771,8.7601,8.7771,59200.0
2005-11-14 12:05:00,15.47,15.49,15.46,15.49,27800.0,8.7771,8.7885,8.7715,8.7885,27800.0
2005-11-14 12:10:00,15.49,15.5,15.49,15.49,15000.0,8.7885,8.7941,8.7885,8.7885,15000.0
2005-11-14 12:15:00,15.49,15.5,15.49,15.49,25200.0,8.7885,8.7941,8.7885,8.7885,25200.0
2005-11-14 12:20:00,15.49,15.5,15.49,15.49,22600.0,8.7885,8.7941,8.7885,8.7885,22600.0
2005-11-14 12:25:00,15.49,15.49,15.47,15.49,8800.0,8.7885,8.7885,8.7771,8.7885,8800.0
2005-11-14 12:30:00,15.49,15.49,15.49,15.49,3000.0,8.7885,8.7885,8.7885,8.7885,3000.0
2005-11-14 12:35:00,15.49,15.49,15.49,15.49,2800.0,8.7885,8.7885,8.7885,8.7885,2800.0
2005-11-14 12:40:00,15.49,15.49,15.49,15.49,6400.0,8.7885,8.7885,8.7885,8.7885,6400.0
2005-11-14 12:45:00,15.49,15.49,15.49,15.49,12200.0,8.7885,8.7885,8.7885,8.7885,12200.0
2005-11-14 12:50:00,15.49,15.49,15.45,15.45,34200.0,8.7885,8.7885,8.7658,8.7658,34200.0
2005-11-14 12:55:00,15.45,15.45,15.4,15.4,42800.0,8.7658,8.7658,8.7374,8.7374,42800.0
2005-11-14 13:00:00,15.4,15.4,15.38,15.38,35800.0,8.7374,8.7374,8.7261,8.7261,35800.0
2005-11-14 13:05:00,15.39,15.43,15.38,15.43,34800.0,8.7317,8.7544,8.7261,8.7544,34800.0
2005-11-14 13:10:00,15.43,15.44,15.42,15.44,82600.0,8.7544,8.7601,8.7488,8.7601,82600.0
2005-11-14 13:15:00,15.44,15.46,15.41,15.46,29200.0,8.7601,8.7715,8.7431,8.7715,29200.0
2005-11-14 13:20:00,15.45,15.45,15.42,15.42,25400.0,8.7658,8.7658,8.7488,8.7488,25400.0
2005-11-14 13:25:00,15.42,15.43,15.42,15.43,2600.0,8.7488,8.7544,8.7488,8.7544,2600.0
2005-11-14 13:30:00,15.42,15.43,15.4,15.43,6600.0,8.7488,8.7544,8.7374,8.7544,6600.0
2005-11-14 13:35:00,15.42,15.43,15.37,15.39,39400.0,8.7488,8.7544,8.7204,8.7317,39400.0
2005-11-14 13:40:00,15.38,15.42,15.38,15.42,27600.0,8.7261,8.7488,8.7261,8.7488,27600.0
2005-11-14 13:45:00,15.42,15.43,15.42,15.43,14000.0,8.7488,8.7544,8.7488,8.7544,14000.0
2005-11-14 13:50:00,15.43,15.43,15.42,15.42,9400.0,8.7544,8.7544,8.7488,8.7488,9400.0
2005-11-14 13:55:00,15.43,15.43,15.42,15.42,23000.0,8.7544,8.7544,8.7488,8.7488,23000.0
2005-11-14 14:00:00,15.42,15.42,15.38,15.38,46600.0,8.7488,8.7488,8.7261,8.7261,46600.0
2005-11-14 14:05:00,15.38,15.42,15.38,15.41,25400.0,8.7261,8.7488,8.7261,8.7431,25400.0
2005-11-14 14:10:00,15.42,15.42,15.38,15.4,31600.0,8.7488,8.7488,8.7261,8.7374,31600.0
2005-11-14 14:15:00,15.4,15.42,15.4,15.4,17200.0,8.7374,8.7488,8.7374,8.7374,17200.0
2005-11-14 14:20:00,15.41,15.42,15.39,15.39,78200.0,8.7431,8.7488,8.7317,8.7317,78200.0
2005-11-14 14:25:00,15.4,15.4,15.38,15.38,53600.0,8.7374,8.7374,8.7261,8.7261,53600.0
2005-11-14 14:30:00,15.38,15.42,15.38,15.41,29000.0,8.7261,8.7488,8.7261,8.7431,29000.0
2005-11-14 14:35:00,15.4,15.42,15.4,15.42,26200.0,8.7374,8.7488,8.7374,8.7488,26200.0
2005-11-14 14:40:00,15.41,15.43,15.4,15.43,22600.0,8.7431,8.7544,8.7374,8.7544,22600.0
2005-11-14 14:45:00,15.42,15.43,15.42,15.42,16800.0,8.7488,8.7544,8.7488,8.7488,16800.0
2005-11-14 14:50:00,15.42,15.43,15.42,15.43,29400.0,8.7488,8.7544,8.7488,8.7544,29400.0
2005-11-14 14:55:00,15.44,15.45,15.43,15.45,30600.0,8.7601,8.7658,8.7544,8.7658,30600.0
2005-11-14 15:00:00,15.45,15.45,15.44,15.45,29200.0,8.7658,8.7658,8.7601,8.7658,29200.0
2005-11-14 15:05:00,15.45,15.45,15.43,15.43,28800.0,8.7658,8.7658,8.7544,8.7544,28800.0
2005-11-14 15:10:00,15.43,15.45,15.43,15.45,32600.0,8.7544,8.7658,8.7544,8.7658,32600.0
2005-11-14 15:15:00,15.45,15.45,15.44,15.45,16000.0,8.7658,8.7658,8.7601,8.7658,16000.0
2005-11-14 15:20:00,15.44,15.46,15.44,15.45,28000.0,8.7601,8.7715,8.7601,8.7658,28000.0
2005-11-14 15:25:00,15.45,15.46,15.45,15.46,18400.0,8.7658,8.7715,8.7658,8.7715,18400.0
2005-11-14 15:30:00,15.45,15.47,15.45,15.46,46800.0,8.7658,8.7771,8.7658,8.7715,46800.0
2005-11-14 15:35:00,15.46,15.49,15.46,15.47,44000.0,8.7715,8.7885,8.7715,8.7771,44000.0
2005-11-14 15:40:00,15.47,15.47,15.47,15.47,47000.0,8.7771,8.7771,8.7771,8.7771,47000.0
2005-11-14 15:45:00,15.47,15.5,15.47,15.5,59800.0,8.7771,8.7941,8.7771,8.7941,59800.0
2005-11-14 15:50:00,15.5,15.5,15.46,15.48,62200.0,8.7941,8.7941,8.7715,8.7828,62200.0
2005-11-14 15:55:00,15.48,15.49,15.45,15.47,113000.0,8.7828,8.7885,8.7658,8.7771,113000.0
2005-11-15 09:30:00,15.49,15.5,15.47,15.49,79000.0,8.7885,8.7941,8.7771,8.7885,79000.0
2005-11-15 09:35:00,15.49,15.5,15.47,15.49,101000.0,8.7885,8.7941,8.7771,8.7885,101000.0
2005-11-15 09:40:00,15.49,15.53,15.48,15.52,49400.0,8.7885,8.8112,8.7828,8.8055,49400.0
2005-11-15 09:45:00,15.52,15.52,15.47,15.47,44400.0,8.8055,8.8055,8.7771,8.7771,44400.0
2005-11-15 09:50:00,15.47,15.49,15.4,15.49,68800.0,8.7771,8.7885,8.7374,8.7885,68800.0
2005-11-15 09:55:00,15.49,15.49,15.45,15.46,26800.0,8.7885,8.7885,8.7658,8.7715,26800.0
2005-11-15 10:00:00,15.46,15.5,15.44,15.5,119200.0,8.7715,8.7941,8.7601,8.7941,119200.0
2005-11-15 10:05:00,15.5,15.5,15.49,15.49,23000.0,8.7941,8.7941,8.7885,8.7885,23000.0
2005-11-15 10:10:00,15.5,15.5,15.47,15.47,30000.0,8.7941,8.7941,8.7771,8.7771,30000.0
2005-11-15 10:15:00,15.47,15.49,15.45,15.48,14200.0,8.7771,8.7885,8.7658,8.7828,14200.0
2005-11-15 10:20:00,15.48,15.49,15.48,15.49,22000.0,8.7828,8.7885,8.7828,8.7885,22000.0
2005-11-15 10:25:00,15.49,15.49,15.47,15.48,14400.0,8.7885,8.7885,8.7771,8.7828,14400.0
2005-11-15 10:30:00,15.49,15.49,15.47,15.49,25800.0,8.7885,8.7885,8.7771,8.7885,25800.0
2005-11-15 10:35:00,15.49,15.5,15.47,15.49,33600.0,8.7885,8.7941,8.7771,8.7885,33600.0
2005-11-15 10:40:00,15.49,15.49,15.48,15.49,13200.0,8.7885,8.7885,8.7828,8.7885,13200.0
2005-11-15 10:45:00,15.49,15.51,15.49,15.5,36800.0,8.7885,8.7998,8.7885,8.7941,36800.0
2005-11-15 10:50:00,15.5,15.51,15.49,15.51,25200.0,8.7941,8.7998,8.7885,8.7998,25200.0
2005-11-15 10:55:00,15.51,15.51,15.42,15.42,29000.0,8.7998,8.7998,8.7488,8.7488,29000.0
2005-11-15 11:00:00,15.43,15.45,15.43,15.43,24200.0,8.7544,8.7658,8.7544,8.7544,24200.0
2005-11-15 11:05:00,15.44,15.45,15.4,15.4,46600.0,8.7601,8.7658,8.7374,8.7374,46600.0
2005-11-15 11:10:00,15.4,15.49,15.4,15.48,27600.0,8.7374,8.7885,8.7374,8.7828,27600.0
2005-11-15 11:15:00,15.47,15.49,15.47,15.49,21400.0,8.7771,8.7885,8.7771,8.7885,21400.0
2005-11-15 11:20:00,15.49,15.5,15.49,15.49,31400.0,8.7885,8.7941,8.7885,8.7885,31400.0
2005-11-15 11:25:00,15.49,15.49,15.49,15.49,15600.0,8.7885,8.7885,8.7885,8.7885,15600.0
2005-11-15 11:30:00,15.49,15.5,15.49,15.5,30800.0,8.7885,8.7941,8.7885,8.7941,30800.0
2005-11-15 11:35:00,15.5,15.5,15.49,15.49,13200.0,8.7941,8.7941,8.7885,8.7885,13200.0
2005-11-15 11:40:00,15.49,15.5,15.49,15.5,9800.0,8.7885,8.7941,8.7885,8.7941,9800.0
2005-11-15 11:45:00,15.5,15.51,15.5,15.51,14800.0,8.7941,8.7998,8.7941,8.7998,14800.0
2005-11-15 11:50:00,15.51,15.51,15.5,15.51,11800.0,8.7998,8.7998,8.7941,8.7998,11800.0
2005-11-15 11:55:00,15.51,15.52,15.51,15.52,22400.0,8.7998,8.8055,8.7998,8.8055,22400.0
2005-11-15 12:00:00,15.52,15.53,15.52,15.53,32600.0,8.8055,8.8112,8.8055,8.8112,32600.0
2005-11-15 12:05:00,15.53,15.54,15.51,15.53,15800.0,8.8112,8.8168,8.7998,8.8112,15800.0
2005-11-15 12:10:00,15.53,15.53,15.52,15.52,15400.0,8.8112,8.8112,8.8055,8.8055,15400.0
2005-11-15 12:15:00,15.52,15.52,15.5,15.51,54400.0,8.8055,8.8055,8.7941,8.7998,54400.0
2005-11-15 12:20:00,15.51,15.51,15.49,15.5,10200.0,8.7998,8.7998,8.7885,8.7941,10200.0
2005-11-15 12:25:00,15.51,15.51,15.5,15.51,3800.0,8.7998,8.7998,8.7941,8.7998,3800.0
2005-11-15 12:30:00,15.51,15.52,15.51,15.51,10800.0,8.7998,8.8055,8.7998,8.7998,10800.0
2005-11-15 12:35:00,15.51,15.52,15.48,15.48,20600.0,8.7998,8.8055,8.7828,8.7828,20600.0
2005-11-15 12:40:00,15.47,15.5,15.47,15.49,21600.0,8.7771,8.7941,8.7771,8.7885,21600.0
2005-11-15 12:45:00,15.49,15.5,15.49,15.49,18200.0,8.7885,8.7941,8.7885,8.7885,18200.0
2005-11-15 12:50:00,15.49,15.5,15.49,15.5,19200.0,8.7885,8.7941,8.7885,8.7941,19200.0
2005-11-15 12:55:00,15.49,15.5,15.48,15.49,7000.0,8.7885,8.7941,8.7828,8.7885,7000.0
2005-11-15 13:00:00,15.49,15.5,15.49,15.49,57000.0,8.7885,8.7941,8.7885,8.7885,57000.0
2005-11-15 13:05:00,15.5,15.5,15.49,15.5,9200.0,8.7941,8.7941,8.7885,8.7941,9200.0
2005-11-15 13:10:00,15.49,15.5,15.47,15.49,10000.0,8.7885,8.7941,8.7771,8.7885,10000.0
2005-11-15 13:15:00,15.5,15.51,15.49,15.51,26400.0,8.7941,8.7998,8.7885,8.7998,26400.0
2005-11-15 13:20:00,15.51,15.51,15.49,15.49,12000.0,8.7998,8.7998,8.7885,8.7885,12000.0
2005-11-15 13:25:00,15.49,15.49,15.47,15.47,15800.0,8.7885,8.7885,8.7771,8.7771,15800.0
2005-11-15 13:30:00,15.47,15.49,15.47,15.49,39600.0,8.7771,8.7885,8.7771,8.7885,39600.0
2005-11-15 13:35:00,15.49,15.49,15.45,15.47,7000.0,8.7885,8.7885,8.7658,8.7771,7000.0
2005-11-15 13:40:00,15.47,15.47,15.42,15.44,23800.0,8.7771,8.7771,8.7488,8.7601,23800.0
2005-11-15 13:45:00,15.44,15.46,15.43,15.45,14000.0,8.7601,8.7715,8.7544,8.7658,14000.0
2005-11-15 13:50:00,15.45,15.47,15.44,15.47,6400.0,8.7658,8.7771,8.7601,8.7771,6400.0
2005-11-15 13:55:00,15.47,15.47,15.43,15.45,15800.0,8.7771,8.7771,8.7544,8.7658,15800.0
2005-11-15 14:00:00,15.45,15.47,15.44,15.45,22800.0,8.7658,8.7771,8.7601,8.7658,22800.0
2005-11-15 14:05:00,15.44,15.45,15.41,15.42,24400.0,8.7601,8.7658,8.7431,8.7488,24400.0
2005-11-15 14:10:00,15.41,15.42,15.38,15.38,34200.0,8.7431,8.7488,8.7261,8.7261,34200.0
2005-11-15 14:15:00,15.39,15.4,15.38,15.4,25800.0,8.7317,8.7374,8.7261,8.7374,25800.0
2005-11-15 14:20:00,15.4,15.41,15.4,15.4,49200.0,8.7374,8.7431,8.7374,8.7374,49200.0
2005-11-15 14:25:00,15.4,15.45,15.4,15.44,31400.0,8.7374,8.7658,8.7374,8.7601,31400.0
2005-11-15 14:30:00,15.44,15.45,15.44,15.44,15000.0,8.7601,8.7658,8.7601,8.7601,15000.0
2005-11-15 14:35:00,15.46,15.47,15.45,15.46,16400.0,8.7715,8.7771,8.7658,8.7715,16400.0
2005-11-15 14:40:00,15.46,15.49,15.46,15.47,20200.0,8.7715,8.7885,8.7715,8.7771,20200.0
2005-11-15 14:45:00,15.47,15.47,15.47,15.47,30200.0,8.7771,8.7771,8.7771,8.7771,30200.0
2005-11-15 14:50:00,15.47,15.47,15.43,15.44,20200.0,8.7771,8.7771,8.7544,8.7601,20200.0
2005-11-15 14:55:00,15.44,15.44,15.42,15.43,34200.0,8.7601,8.7601,8.7488,8.7544,34200.0
2005-11-15 15:00:00,15.42,15.44,15.42,15.43,47600.0,8.7488,8.7601,8.7488,8.7544,47600.0
2005-11-15 15:05:00,15.43,15.43,15.43,15.43,11200.0,8.7544,8.7544,8.7544,8.7544,11200.0
2005-11-15 15:10:00,15.43,15.43,15.43,15.43,9600.0,8.7544,8.7544,8.7544,8.7544,9600.0
2005-11-15 15:15:00,15.43,15.43,15.42,15.43,20000.0,8.7544,8.7544,8.7488,8.7544,20000.0
2005-11-15 15:20:00,15.43,15.44,15.42,15.44,40800.0,8.7544,8.7601,8.7488,8.7601,40800.0
2005-11-15 15:25:00,15.45,15.45,15.41,15.43,21600.0,8.7658,8.7658,8.7431,8.7544,21600.0
2005-11-15 15:30:00,15.43,15.44,15.42,15.44,19000.0,8.7544,8.7601,8.7488,8.7601,19000.0
2005-11-15 15:35:00,15.44,15.44,15.44,15.44,15800.0,8.7601,8.7601,8.7601,8.7601,15800.0
2005-11-15 15:40:00,15.44,15.46,15.44,15.46,25600.0,8.7601,8.7715,8.7601,8.7715,25600.0
2005-11-15 15:45:00,15.46,15.46,15.44,15.44,44400.0,8.7715,8.7715,8.7601,8.7601,44400.0
2005-11-15 15:50:00,15.45,15.46,15.43,15.44,56600.0,8.7658,8.7715,8.7544,8.7601,56600.0
2005-11-15 15:55:00,15.44,15.47,15.43,15.45,86400.0,8.7601,8.7771,8.7544,8.7658,86400.0
2005-11-16 09:30:00,15.44,15.48,15.44,15.48,24800.0,8.7601,8.7828,8.7601,8.7828,24800.0
2005-11-16 09:35:00,15.49,15.49,15.46,15.47,9000.0,8.7885,8.7885,8.7715,8.7771,9000.0
2005-11-16 09:40:00,15.46,15.49,15.43,15.47,13000.0,8.7715,8.7885,8.7544,8.7771,13000.0
2005-11-16 09:45:00,15.49,15.49,15.38,15.47,22000.0,8.7885,8.7885,8.7261,8.7771,22000.0
2005-11-16 09:50:00,15.47,15.47,15.38,15.4,24200.0,8.7771,8.7771,8.7261,8.7374,24200.0
2005-11-16 09:55:00,15.4,15.43,15.4,15.43,4200.0,8.7374,8.7544,8.7374,8.7544,4200.0
2005-11-16 10:00:00,15.41,15.45,15.41,15.41,10400.0,8.7431,8.7658,8.7431,8.7431,10400.0
2005-11-16 10:05:00,15.4,15.43,15.4,15.4,8200.0,8.7374,8.7544,8.7374,8.7374,8200.0
2005-11-16 10:10:00,15.4,15.42,15.38,15.4,19000.0,8.7374,8.7488,8.7261,8.7374,19000.0
2005-11-16 10:15:00,15.4,15.46,15.4,15.46,20000.0,8.7374,8.7715,8.7374,8.7715,20000.0
2005-11-16 10:20:00,15.46,15.46,15.43,15.44,21000.0,8.7715,8.7715,8.7544,8.7601,21000.0
2005-11-16 10:25:00,15.44,15.44,15.4,15.4,22800.0,8.7601,8.7601,8.7374,8.7374,22800.0
2005-11-16 10:30:00,15.43,15.45,15.42,15.44,49000.0,8.7544,8.7658,8.7488,8.7601,49000.0
2005-11-16 10:35:00,15.44,15.46,15.44,15.45,43600.0,8.7601,8.7715,8.7601,8.7658,43600.0
2005-11-16 10:40:00,15.45,15.47,15.45,15.47,16200.0,8.7658,8.7771,8.7658,8.7771,16200.0
2005-11-16 10:45:00,15.47,15.47,15.44,15.46,29800.0,8.7771,8.7771,8.7601,8.7715,29800.0
2005-11-16 10:50:00,15.45,15.48,15.45,15.48,42000.0,8.7658,8.7828,8.7658,8.7828,42000.0
2005-11-16 10:55:00,15.47,15.5,15.47,15.48,74800.0,8.7771,8.7941,8.7771,8.7828,74800.0
2005-11-16 11:00:00,15.48,15.49,15.44,15.45,47600.0,8.7828,8.7885,8.7601,8.7658,47600.0
2005-11-16 11:05:00,15.46,15.47,15.4,15.45,50200.0,8.7715,8.7771,8.7374,8.7658,50200.0
2005-11-16 11:10:00,15.45,15.46,15.38,15.45,50600.0,8.7658,8.7715,8.7261,8.7658,50600.0
2005-11-16 11:15:00,15.46,15.47,15.42,15.43,43200.0,8.7715,8.7771,8.7488,8.7544,43200.0
2005-11-16 11:20:00,15.42,15.45,15.41,15.41,24600.0,8.7488,8.7658,8.7431,8.7431,24600.0
2005-11-16 11:25:00,15.42,15.45,15.41,15.43,43800.0,8.7488,8.7658,8.7431,8.7544,43800.0
2005-11-16 11:30:00,15.43,15.45,15.42,15.42,52200.0,8.7544,8.7658,8.7488,8.7488,52200.0
2005-11-16 11:35:00,15.43,15.43,15.4,15.4,6200.0,8.7544,8.7544,8.7374,8.7374,6200.0
2005-11-16 11:40:00,15.4,15.49,15.4,15.49,57600.0,8.7374,8.7885,8.7374,8.7885,57600.0
2005-11-16 11:45:00,15.49,15.5,15.49,15.49,37600.0,8.7885,8.7941,8.7885,8.7885,37600.0
2005-11-16 11:50:00,15.5,15.5,15.47,15.48,53800.0,8.7941,8.7941,8.7771,8.7828,53800.0
2005-11-16 11:55:00,15.48,15.49,15.45,15.48,14400.0,8.7828,8.7885,8.7658,8.7828,14400.0
2005-11-16 12:00:00,15.47,15.49,15.47,15.49,11200.0,8.7771,8.7885,8.7771,8.7885,11200.0
2005-11-16 12:05:00,15.49,15.49,15.47,15.49,17600.0,8.7885,8.7885,8.7771,8.7885,17600.0
2005-11-16 12:10:00,15.49,15.49,15.46,15.47,15200.0,8.7885,8.7885,8.7715,8.7771,15200.0
2005-11-16 12:15:00,15.47,15.49,15.47,15.47,5000.0,8.7771,8.7885,8.7771,8.7771,5000.0
2005-11-16 12:20:00,15.48,15.49,15.44,15.45,39200.0,8.7828,8.7885,8.7601,8.7658,39200.0
2005-11-16 12:25:00,15.45,15.47,15.45,15.46,11400.0,8.7658,8.7771,8.7658,8.7715,11400.0
2005-11-16 12:30:00,15.44,15.44,15.43,15.43,15000.0,8.7601,8.7601,8.7544,8.7544,15000.0
2005-11-16 12:35:00,15.44,15.45,15.43,15.43,24000.0,8.7601,8.7658,8.7544,8.7544,24000.0
2005-11-16 12:40:00,15.45,15.47,15.44,15.45,43200.0,8.7658,8.7771,8.7601,8.7658,43200.0
2005-11-16 12:45:00,15.45,15.45,15.44,15.44,15800.0,8.7658,8.7658,8.7601,8.7601,15800.0
2005-11-16 12:50:00,15.45,15.45,15.44,15.44,7000.0,8.7658,8.7658,8.7601,8.7601,7000.0
2005-11-16 12:55:00,15.44,15.45,15.43,15.45,21600.0,8.7601,8.7658,8.7544,8.7658,21600.0
2005-11-16 13:00:00,15.44,15.44,15.42,15.43,14400.0,8.7601,8.7601,8.7488,8.7544,14400.0
2005-11-16 13:05:00,15.43,15.45,15.41,15.44,27000.0,8.7544,8.7658,8.7431,8.7601,27000.0
2005-11-16 13:10:00,15.44,15.44,15.41,15.41,8400.0,8.7601,8.7601,8.7431,8.7431,8400.0
2005-11-16 13:15:00,15.4,15.42,15.4,15.4,28800.0,8.7374,8.7488,8.7374,8.7374,28800.0
2005-11-16 13:20:00,15.4,15.41,15.4,15.4,29400.0,8.7374,8.7431,8.7374,8.7374,29400.0
2005-11-16 13:25:00,15.41,15.43,15.4,15.41,102000.0,8.7431,8.7544,8.7374,8.7431,102000.0
2005-11-16 13:30:00,15.4,15.4,15.38,15.38,54200.0,8.7374,8.7374,8.7261,8.7261,54200.0
2005-11-16 13:35:00,15.38,15.38,15.34,15.35,52200.0,8.7261,8.7261,8.7034,8.709,52200.0
2005-11-16 13:40:00,15.35,15.35,15.31,15.33,26400.0,8.709,8.709,8.6863,8.6977,26400.0
2005-11-16 13:45:00,15.33,15.42,15.33,15.35,30400.0,8.6977,8.7488,8.6977,8.709,30400.0
2005-11-16 13:50:00,15.35,15.37,15.35,15.36,20600.0,8.709,8.7204,8.709,8.7147,20600.0
2005-11-16 13:55:00,15.36,15.37,15.33,15.33,23600.0,8.7147,8.7204,8.6977,8.6977,23600.0
2005-11-16 14:00:00,15.34,15.35,15.33,15.33,9600.0,8.7034,8.709,8.6977,8.6977,9600.0
2005-11-16 14:05:00,15.32,15.32,15.29,15.29,29800.0,8.692,8.692,8.675,8.675,29800.0
2005-11-16 14:10:00,15.29,15.3,15.29,15.3,30000.0,8.675,8.6807,8.675,8.6807,30000.0
2005-11-16 14:15:00,15.3,15.31,15.3,15.31,39000.0,8.6807,8.6863,8.6807,8.6863,39000.0
2005-11-16 14:20:00,15.31,15.31,15.29,15.3,21800.0,8.6863,8.6863,8.675,8.6807,21800.0
2005-11-16 14:25:00,15.3,15.3,15.28,15.29,34600.0,8.6807,8.6807,8.6693,8.675,34600.0
2005-11-16 14:30:00,15.3,15.3,15.28,15.28,31800.0,8.6807,8.6807,8.6693,8.6693,31800.0
2005-11-16 14:35:00,15.28,15.28,15.25,15.27,49000.0,8.6693,8.6693,8.6523,8.6637,49000.0
2005-11-16 14:40:00,15.27,15.27,15.25,15.25,31000.0,8.6637,8.6637,8.6523,8.6523,31000.0
2005-11-16 14:45:00,15.25,15.26,15.23,15.24,48600.0,8.6523,8.658,8.641,8.6466,48600.0
2005-11-16 14:50:00,15.24,15.24,15.23,15.24,33000.0,8.6466,8.6466,8.641,8.6466,33000.0
2005-11-16 14:55:00,15.24,15.26,15.23,15.25,42600.0,8.6466,8.658,8.641,8.6523,42600.0
2005-11-16 15:00:00,15.25,15.27,15.25,15.26,55200.0,8.6523,8.6637,8.6523,8.658,55200.0
2005-11-16 15:05:00,15.26,15.28,15.26,15.27,21200.0,8.658,8.6693,8.658,8.6637,21200.0
2005-11-16 15:10:00,15.27,15.27,15.26,15.27,12200.0,8.6637,8.6637,8.658,8.6637,12200.0
2005-11-16 15:15:00,15.27,15.3,15.26,15.3,44400.0,8.6637,8.6807,8.658,8.6807,44400.0
2005-11-16 15:20:00,15.3,15.3,15.3,15.3,28000.0,8.6807,8.6807,8.6807,8.6807,28000.0
2005-11-16 15:25:00,15.3,15.3,15.27,15.29,40000.0,8.6807,8.6807,8.6637,8.675,40000.0
2005-11-16 15:30:00,15.29,15.31,15.28,15.31,58400.0,8.675,8.6863,8.6693,8.6863,58400.0
2005-11-16 15:35:00,15.3,15.31,15.29,15.29,37400.0,8.6807,8.6863,8.675,8.675,37400.0
2005-11-16 15:40:00,15.29,15.29,15.28,15.29,32200.0,8.675,8.675,8.6693,8.675,32200.0
2005-11-16 15:45:00,15.29,15.29,15.24,15.27,103000.0,8.675,8.675,8.6466,8.6637,103000.0
2005-11-16 15:50:00,15.26,15.28,15.24,15.27,63800.0,8.658,8.6693,8.6466,8.6637,63800.0
2005-11-16 15:55:00,15.27,15.32,15.27,15.3,184600.0,8.6637,8.692,8.6637,8.6807,184600.0
2005-11-17 09:30:00,15.35,15.38,15.28,15.34,88600.0,8.709,8.7261,8.6693,8.7034,88600.0
2005-11-17 09:35:00,15.34,15.35,15.31,15.33,24400.0,8.7034,8.709,8.6863,8.6977,24400.0
2005-11-17 09:40:00,15.35,15.35,15.29,15.35,24200.0,8.709,8.709,8.675,8.709,24200.0
2005-11-17 09:45:00,15.34,15.36,15.31,15.33,47600.0,8.7034,8.7147,8.6863,8.6977,47600.0
2005-11-17 09:50:00,15.33,15.36,15.33,15.33,30200.0,8.6977,8.7147,8.6977,8.6977,30200.0
2005-11-17 09:55:00,15.33,15.36,15.31,15.36,40800.0,8.6977,8.7147,8.6863,8.7147,40800.0
2005-11-17 10:00:00,15.36,15.38,15.27,15.27,52800.0,8.7147,8.7261,8.6637,8.6637,52800.0
2005-11-17 10:05:00,15.29,15.36,15.28,15.35,16400.0,8.675,8.7147,8.6693,8.709,16400.0
2005-11-17 10:10:00,15.35,15.36,15.34,15.36,52400.0,8.709,8.7147,8.7034,8.7147,52400.0
2005-11-17 10:15:00,15.36,15.4,15.36,15.4,41800.0,8.7147,8.7374,8.7147,8.7374,41800.0
2005-11-17 10:20:00,15.4,15.45,15.37,15.45,43800.0,8.7374,8.7658,8.7204,8.7658,43800.0
2005-11-17 10:25:00,15.45,15.45,15.41,15.45,18000.0,8.7658,8.7658,8.7431,8.7658,18000.0
2005-11-17 10:30:00,15.45,15.49,15.43,15.49,23000.0,8.7658,8.7885,8.7544,8.7885,23000.0
2005-11-17 10:35:00,15.49,15.49,15.46,15.47,29400.0,8.7885,8.7885,8.7715,8.7771,29400.0
2005-11-17 10:40:00,15.47,15.49,15.41,15.47,45600.0,8.7771,8.7885,8.7431,8.7771,45600.0
2005-11-17 10:45:00,15.46,15.46,15.42,15.44,17000.0,8.7715,8.7715,8.7488,8.7601,17000.0
2005-11-17 10:50:00,15.44,15.46,15.43,15.45,45200.0,8.7601,8.7715,8.7544,8.7658,45200.0
2005-11-17 10:55:00,15.47,15.47,15.43,15.43,44000.0,8.7771,8.7771,8.7544,8.7544,44000.0
2005-11-17 11:00:00,15.43,15.43,15.4,15.4,34000.0,8.7544,8.7544,8.7374,8.7374,34000.0
2005-11-17 11:05:00,15.4,15.46,15.4,15.45,27800.0,8.7374,8.7715,8.7374,8.7658,27800.0
2005-11-17 11:10:00,15.44,15.46,15.42,15.43,45400.0,8.7601,8.7715,8.7488,8.7544,45400.0
2005-11-17 11:15:00,15.43,15.44,15.42,15.43,31800.0,8.7544,8.7601,8.7488,8.7544,31800.0
2005-11-17 11:20:00,15.43,15.45,15.41,15.43,60200.0,8.7544,8.7658,8.7431,8.7544,60200.0
2005-11-17 11:25:00,15.43,15.44,15.42,15.43,58400.0,8.7544,8.7601,8.7488,8.7544,58400.0
2005-11-17 11:30:00,15.43,15.43,15.42,15.42,50600.0,8.7544,8.7544,8.7488,8.7488,50600.0
2005-11-17 11:35:00,15.43,15.47,15.42,15.46,33600.0,8.7544,8.7771,8.7488,8.7715,33600.0
2005-11-17 11:40:00,15.46,15.46,15.44,15.46,39000.0,8.7715,8.7715,8.7601,8.7715,39000.0
2005-11-17 11:45:00,15.46,15.5,15.46,15.49,69400.0,8.7715,8.7941,8.7715,8.7885,69400.0
2005-11-17 11:50:00,15.49,15.52,15.47,15.47,32600.0,8.7885,8.8055,8.7771,8.7771,32600.0
2005-11-17 11:55:00,15.47,15.49,15.45,15.47,42600.0,8.7771,8.7885,8.7658,8.7771,42600.0
2005-11-17 12:00:00,15.46,15.47,15.45,15.46,22000.0,8.7715,8.7771,8.7658,8.7715,22000.0
2005-11-17 12:05:00,15.46,15.48,15.46,15.47,13800.0,8.7715,8.7828,8.7715,8.7771,13800.0
2005-11-17 12:10:00,15.47,15.47,15.42,15.42,43000.0,8.7771,8.7771,8.7488,8.7488,43000.0
2005-11-17 12:15:00,15.42,15.43,15.4,15.43,17400.0,8.7488,8.7544,8.7374,8.7544,17400.0
2005-11-17 12:20:00,15.42,15.47,15.42,15.47,38000.0,8.7488,8.7771,8.7488,8.7771,38000.0
2005-11-17 12:25:00,15.47,15.47,15.47,15.47,19400.0,8.7771,8.7771,8.7771,8.7771,19400.0
2005-11-17 12:30:00,15.49,15.49,15.41,15.41,80000.0,8.7885,8.7885,8.7431,8.7431,80000.0
2005-11-17 12:35:00,15.42,15.44,15.41,15.44,19000.0,8.7488,8.7601,8.7431,8.7601,19000.0
2005-11-17 12:40:00,15.45,15.45,15.43,15.45,26000.0,8.7658,8.7658,8.7544,8.7658,26000.0
2005-11-17 12:45:00,15.44,15.45,15.44,15.45,34400.0,8.7601,8.7658,8.7601,8.7658,34400.0
2005-11-17 12:50:00,15.45,15.46,15.42,15.43,73600.0,8.7658,8.7715,8.7488,8.7544,73600.0
2005-11-17 12:55:00,15.44,15.44,15.43,15.43,8800.0,8.7601,8.7601,8.7544,8.7544,8800.0
2005-11-17 13:00:00,15.43,15.44,15.42,15.42,45200.0,8.7544,8.7601,8.7488,8.7488,45200.0
2005-11-17 13:05:00,15.42,15.44,15.42,15.43,4000.0,8.7488,8.7601,8.7488,8.7544,4000.0
2005-11-17 13:10:00,15.44,15.44,15.43,15.43,7800.0,8.7601,8.7601,8.7544,8.7544,7800.0
2005-11-17 13:15:00,15.42,15.43,15.42,15.43,5000.0,8.7488,8.7544,8.7488,8.7544,5000.0
2005-11-17 13:20:00,15.44,15.44,15.44,15.44,5000.0,8.7601,8.7601,8.7601,8.7601,5000.0
2005-11-17 13:25:00,15.44,15.44,15.43,15.44,7000.0,8.7601,8.7601,8.7544,8.7601,7000.0
2005-11-17 13:30:00,15.44,15.44,15.43,15.44,9800.0,8.7601,8.7601,8.7544,8.7601,9800.0
2005-11-17 13:35:00,15.43,15.45,15.43,15.44,13200.0,8.7544,8.7658,8.7544,8.7601,13200.0
2005-11-17 13:40:00,15.44,15.45,15.43,15.43,30600.0,8.7601,8.7658,8.7544,8.7544,30600.0
2005-11-17 13:45:00,15.44,15.44,15.43,15.43,12200.0,8.7601,8.7601,8.7544,8.7544,12200.0
2005-11-17 13:50:00,15.43,15.44,15.42,15.44,5000.0,8.7544,8.7601,8.7488,8.7601,5000.0
2005-11-17 13:55:00,15.44,15.44,15.43,15.44,26000.0,8.7601,8.7601,8.7544,8.7601,26000.0
2005-11-17 14:00:00,15.44,15.44,15.43,15.44,5800.0,8.7601,8.7601,8.7544,8.7601,5800.0
2005-11-17 14:05:00,15.44,15.45,15.44,15.45,6200.0,8.7601,8.7658,8.7601,8.7658,6200.0
2005-11-17 14:10:00,15.45,15.47,15.43,15.44,21800.0,8.7658,8.7771,8.7544,8.7601,21800.0
2005-11-17 14:15:00,15.43,15.44,15.43,15.43,7400.0,8.7544,8.7601,8.7544,8.7544,7400.0
2005-11-17 14:20:00,15.44,15.47,15.43,15.44,40200.0,8.7601,8.7771,8.7544,8.7601,40200.0
2005-11-17 14:25:00,15.44,15.46,15.44,15.45,13000.0,8.7601,8.7715,8.7601,8.7658,13000.0
2005-11-17 14:30:00,15.45,15.45,15.42,15.43,22200.0,8.7658,8.7658,8.7488,8.7544,22200.0
2005-11-17 14:35:00,15.44,15.46,15.43,15.44,41600.0,8.7601,8.7715,8.7544,8.7601,41600.0
2005-11-17 14:40:00,15.43,15.45,15.4,15.4,44400.0,8.7544,8.7658,8.7374,8.7374,44400.0
2005-11-17 14:45:00,15.4,15.4,15.38,15.39,31800.0,8.7374,8.7374,8.7261,8.7317,31800.0
2005-11-17 14:50:00,15.39,15.41,15.38,15.4,12000.0,8.7317,8.7431,8.7261,8.7374,12000.0
2005-11-17 14:55:00,15.4,15.43,15.38,15.42,19400.0,8.7374,8.7544,8.7261,8.7488,19400.0
2005-11-17 15:00:00,15.42,15.43,15.42,15.42,11000.0,8.7488,8.7544,8.7488,8.7488,11000.0
2005-11-17 15:05:00,15.43,15.43,15.42,15.42,15800.0,8.7544,8.7544,8.7488,8.7488,15800.0
2005-11-17 15:10:00,15.42,15.47,15.41,15.46,25200.0,8.7488,8.7771,8.7431,8.7715,25200.0
2005-11-17 15:15:00,15.46,15.49,15.46,15.48,42600.0,8.7715,8.7885,8.7715,8.7828,42600.0
2005-11-17 15:20:00,15.48,15.5,15.47,15.5,26800.0,8.7828,8.7941,8.7771,8.7941,26800.0
2005-11-17 15:25:00,15.49,15.5,15.49,15.49,22800.0,8.7885,8.7941,8.7885,8.7885,22800.0
2005-11-17 15:30:00,15.5,15.5,15.47,15.48,16200.0,8.7941,8.7941,8.7771,8.7828,16200.0
2005-11-17 15:35:00,15.49,15.49,15.47,15.49,19000.0,8.7885,8.7885,8.7771,8.7885,19000.0
2005-11-17 15:40:00,15.49,15.5,15.49,15.49,25600.0,8.7885,8.7941,8.7885,8.7885,25600.0
2005-11-17 15:45:00,15.5,15.51,15.49,15.5,116200.0,8.7941,8.7998,8.7885,8.7941,116200.0
2005-11-17 15:50:00,15.49,15.53,15.49,15.49,83600.0,8.7885,8.8112,8.7885,8.7885,83600.0
2005-11-17 15:55:00,15.49,15.52,15.49,15.52,146000.0,8.7885,8.8055,8.7885,8.8055,146000.0
2005-11-18 09:30:00,15.68,15.75,15.59,15.74,758400.0,8.8963,8.936,8.8452,8.9303,758400.0
2005-11-18 09:35:00,15.74,15.78,15.74,15.76,85400.0,8.9303,8.953,8.9303,8.9417,85400.0
2005-11-18 09:40:00,15.76,15.83,15.74,15.74,63800.0,8.9417,8.9814,8.9303,8.9303,63800.0
2005-11-18 09:45:00,15.73,15.8,15.72,15.76,50000.0,8.9246,8.9644,8.919,8.9417,50000.0
2005-11-18 09:50:00,15.77,15.81,15.75,15.79,50000.0,8.9473,8.97,8.936,8.9587,50000.0
2005-11-18 09:55:00,15.79,15.82,15.78,15.82,12600.0,8.9587,8.9757,8.953,8.9757,12600.0
2005-11-18 10:00:00,15.82,15.87,15.81,15.84,75200.0,8.9757,9.0041,8.97,8.9871,75200.0
2005-11-18 10:05:00,15.84,15.9,15.84,15.87,78200.0,8.9871,9.0211,8.9871,9.0041,78200.0
2005-11-18 10:10:00,15.87,15.9,15.83,15.86,38200.0,9.0041,9.0211,8.9814,8.9984,38200.0
2005-11-18 10:15:00,15.87,15.87,15.8,15.81,21200.0,9.0041,9.0041,8.9644,8.97,21200.0
2005-11-18 10:20:00,15.81,15.81,15.73,15.79,38200.0,8.97,8.97,8.9246,8.9587,38200.0
2005-11-18 10:25:00,15.79,15.84,15.79,15.81,37800.0,8.9587,8.9871,8.9587,8.97,37800.0
2005-11-18 10:30:00,15.83,15.87,15.83,15.86,36200.0,8.9814,9.0041,8.9814,8.9984,36200.0
2005-11-18 10:35:00,15.87,15.89,15.84,15.88,64600.0,9.0041,9.0154,8.9871,9.0097,64600.0
2005-11-18 10:40:00,15.88,15.88,15.83,15.85,66800.0,9.0097,9.0097,8.9814,8.9927,66800.0
2005-11-18 10:45:00,15.85,15.88,15.83,15.87,41000.0,8.9927,9.0097,8.9814,9.0041,41000.0
2005-11-18 10:50:00,15.87,15.88,15.84,15.84,43000.0,9.0041,9.0097,8.9871,8.9871,43000.0
2005-11-18 10:55:00,15.84,15.84,15.8,15.81,65200.0,8.9871,8.9871,8.9644,8.97,65200.0
2005-11-18 11:00:00,15.81,15.83,15.81,15.82,50400.0,8.97,8.9814,8.97,8.9757,50400.0
2005-11-18 11:05:00,15.82,15.83,15.81,15.82,52800.0,8.9757,8.9814,8.97,8.9757,52800.0
2005-11-18 11:10:00,15.82,15.83,15.82,15.82,47800.0,8.9757,8.9814,8.9757,8.9757,47800.0
2005-11-18 11:15:00,15.82,15.84,15.81,15.83,84400.0,8.9757,8.9871,8.97,8.9814,84400.0
2005-11-18 11:20:00,15.84,15.84,15.83,15.83,13600.0,8.9871,8.9871,8.9814,8.9814,13600.0
2005-11-18 11:25:00,15.83,15.83,15.82,15.82,29800.0,8.9814,8.9814,8.9757,8.9757,29800.0
2005-11-18 11:30:00,15.82,15.83,15.81,15.81,20000.0,8.9757,8.9814,8.97,8.97,20000.0
2005-11-18 11:35:00,15.81,15.83,15.81,15.83,26600.0,8.97,8.9814,8.97,8.9814,26600.0
2005-11-18 11:40:00,15.83,15.88,15.83,15.87,41600.0,8.9814,9.0097,8.9814,9.0041,41600.0
2005-11-18 11:45:00,15.87,15.87,15.85,15.86,7200.0,9.0041,9.0041,8.9927,8.9984,7200.0
2005-11-18 11:50:00,15.85,15.86,15.85,15.85,12400.0,8.9927,8.9984,8.9927,8.9927,12400.0
2005-11-18 11:55:00,15.85,15.88,15.85,15.86,25800.0,8.9927,9.0097,8.9927,8.9984,25800.0
2005-11-18 12:00:00,15.87,15.88,15.87,15.88,25000.0,9.0041,9.0097,9.0041,9.0097,25000.0
2005-11-18 12:05:00,15.88,15.9,15.88,15.89,11400.0,9.0097,9.0211,9.0097,9.0154,11400.0
2005-11-18 12:10:00,15.89,15.9,15.88,15.9,28600.0,9.0154,9.0211,9.0097,9.0211,28600.0
2005-11-18 12:15:00,15.9,15.96,15.9,15.95,185000.0,9.0211,9.0551,9.0211,9.0495,185000.0
2005-11-18 12:20:00,15.96,15.97,15.95,15.97,44800.0,9.0551,9.0608,9.0495,9.0608,44800.0
2005-11-18 12:25:00,15.96,15.97,15.96,15.97,33200.0,9.0551,9.0608,9.0551,9.0608,33200.0
2005-11-18 12:30:00,15.97,15.99,15.96,15.98,64200.0,9.0608,9.0722,9.0551,9.0665,64200.0
2005-11-18 12:35:00,15.97,15.98,15.97,15.97,71600.0,9.0608,9.0665,9.0608,9.0608,71600.0
2005-11-18 12:40:00,15.97,15.99,15.97,15.97,35600.0,9.0608,9.0722,9.0608,9.0608,35600.0
2005-11-18 12:45:00,15.97,15.98,15.95,15.97,23800.0,9.0608,9.0665,9.0495,9.0608,23800.0
2005-11-18 12:50:00,15.96,15.96,15.95,15.95,24000.0,9.0551,9.0551,9.0495,9.0495,24000.0
2005-11-18 12:55:00,15.95,15.95,15.92,15.94,24400.0,9.0495,9.0495,9.0324,9.0438,24400.0
2005-11-18 13:00:00,15.94,15.96,15.9,15.92,39400.0,9.0438,9.0551,9.0211,9.0324,39400.0
2005-11-18 13:05:00,15.92,15.93,15.9,15.93,12600.0,9.0324,9.0381,9.0211,9.0381,12600.0
2005-11-18 13:10:00,15.93,15.93,15.92,15.92,20600.0,9.0381,9.0381,9.0324,9.0324,20600.0
2005-11-18 13:15:00,15.92,15.93,15.92,15.93,9200.0,9.0324,9.0381,9.0324,9.0381,9200.0
2005-11-18 13:20:00,15.94,15.95,15.94,15.94,14600.0,9.0438,9.0495,9.0438,9.0438,14600.0
2005-11-18 13:25:00,15.94,15.94,15.94,15.94,18600.0,9.0438,9.0438,9.0438,9.0438,18600.0
2005-11-18 13:30:00,15.94,15.97,15.94,15.96,46000.0,9.0438,9.0608,9.0438,9.0551,46000.0
2005-11-18 13:35:00,15.96,16.0,15.95,15.99,57600.0,9.0551,9.0778,9.0495,9.0722,57600.0
2005-11-18 13:40:00,16.0,16.03,15.99,16.03,227200.0,9.0778,9.0949,9.0722,9.0949,227200.0
2005-11-18 13:45:00,16.03,16.03,16.01,16.03,36600.0,9.0949,9.0949,9.0835,9.0949,36600.0
2005-11-18 13:50:00,16.03,16.03,16.0,16.03,21200.0,9.0949,9.0949,9.0778,9.0949,21200.0
2005-11-18 13:55:00,16.03,16.06,16.03,16.05,43200.0,9.0949,9.1119,9.0949,9.1062,43200.0
2005-11-18 14:00:00,16.05,16.11,16.05,16.11,75400.0,9.1062,9.1402,9.1062,9.1402,75400.0
2005-11-18 14:05:00,16.11,16.11,16.08,16.08,80000.0,9.1402,9.1402,9.1232,9.1232,80000.0
2005-11-18 14:10:00,16.08,16.11,16.05,16.11,76600.0,9.1232,9.1402,9.1062,9.1402,76600.0
2005-11-18 14:15:00,16.11,16.11,16.1,16.11,23600.0,9.1402,9.1402,9.1346,9.1402,23600.0
2005-11-18 14:20:00,16.1,16.11,16.1,16.1,14600.0,9.1346,9.1402,9.1346,9.1346,14600.0
2005-11-18 14:25:00,16.11,16.11,16.06,16.06,39800.0,9.1402,9.1402,9.1119,9.1119,39800.0
2005-11-18 14:30:00,16.07,16.07,16.06,16.06,13800.0,9.1175,9.1175,9.1119,9.1119,13800.0
2005-11-18 14:35:00,16.06,16.11,16.06,16.09,57400.0,9.1119,9.1402,9.1119,9.1289,57400.0
2005-11-18 14:40:00,16.09,16.11,16.09,16.11,17200.0,9.1289,9.1402,9.1289,9.1402,17200.0
2005-11-18 14:45:00,16.11,16.11,16.08,16.08,23400.0,9.1402,9.1402,9.1232,9.1232,23400.0
2005-11-18 14:50:00,16.08,16.08,16.07,16.08,23600.0,9.1232,9.1232,9.1175,9.1232,23600.0
2005-11-18 14:55:00,16.08,16.08,16.07,16.07,50000.0,9.1232,9.1232,9.1175,9.1175,50000.0
2005-11-18 15:00:00,16.08,16.08,16.03,16.04,120000.0,9.1232,9.1232,9.0949,9.1005,120000.0
2005-11-18 15:05:00,16.05,16.07,16.04,16.07,28200.0,9.1062,9.1175,9.1005,9.1175,28200.0
2005-11-18 15:10:00,16.07,16.09,16.07,16.08,19400.0,9.1175,9.1289,9.1175,9.1232,19400.0
2005-11-18 15:15:00,16.09,16.1,16.08,16.08,42200.0,9.1289,9.1346,9.1232,9.1232,42200.0
2005-11-18 15:20:00,16.08,16.08,16.06,16.06,25000.0,9.1232,9.1232,9.1119,9.1119,25000.0
2005-11-18 15:25:00,16.06,16.07,16.04,16.05,50200.0,9.1119,9.1175,9.1005,9.1062,50200.0
2005-11-18 15:30:00,16.05,16.07,16.05,16.07,44800.0,9.1062,9.1175,9.1062,9.1175,44800.0
2005-11-18 15:35:00,16.07,16.09,16.07,16.08,54800.0,9.1175,9.1289,9.1175,9.1232,54800.0
2005-11-18 15:40:00,16.08,16.11,16.08,16.1,72200.0,9.1232,9.1402,9.1232,9.1346,72200.0
2005-11-18 15:45:00,16.11,16.11,16.1,16.1,46800.0,9.1402,9.1402,9.1346,9.1346,46800.0
2005-11-18 15:50:00,16.1,16.11,15.85,16.1,39000.0,9.1346,9.1402,8.9927,9.1346,39000.0
2005-11-18 15:55:00,16.11,16.12,16.1,16.12,174800.0,9.1402,9.1459,9.1346,9.1459,174800.0
2005-11-21 09:30:00,15.99,16.13,15.92,16.09,282000.0,9.0722,9.1516,9.0324,9.1289,282000.0
2005-11-21 09:35:00,16.09,16.09,16.07,16.08,103200.0,9.1289,9.1289,9.1175,9.1232,103200.0
2005-11-21 09:40:00,16.08,16.18,16.08,16.17,155200.0,9.1232,9.18,9.1232,9.1743,155200.0
2005-11-21 09:45:00,16.17,16.18,16.07,16.1,72200.0,9.1743,9.18,9.1175,9.1346,72200.0
2005-11-21 09:50:00,16.1,16.15,16.1,16.13,80800.0,9.1346,9.1629,9.1346,9.1516,80800.0
2005-11-21 09:55:00,16.11,16.13,16.11,16.12,66400.0,9.1402,9.1516,9.1402,9.1459,66400.0
2005-11-21 10:00:00,16.13,16.16,16.09,16.11,121800.0,9.1516,9.1686,9.1289,9.1402,121800.0
2005-11-21 10:05:00,16.11,16.15,16.1,16.13,28200.0,9.1402,9.1629,9.1346,9.1516,28200.0
2005-11-21 10:10:00,16.15,16.18,16.1,16.18,49400.0,9.1629,9.18,9.1346,9.18,49400.0
2005-11-21 10:15:00,16.18,16.18,16.13,16.15,59400.0,9.18,9.18,9.1516,9.1629,59400.0
2005-11-21 10:20:00,16.15,16.18,16.13,16.15,33000.0,9.1629,9.18,9.1516,9.1629,33000.0
2005-11-21 10:25:00,16.14,16.14,16.08,16.08,56400.0,9.1573,9.1573,9.1232,9.1232,56400.0
2005-11-21 10:30:00,16.07,16.15,16.07,16.13,58400.0,9.1175,9.1629,9.1175,9.1516,58400.0
2005-11-21 10:35:00,16.13,16.2,16.12,16.19,54600.0,9.1516,9.1913,9.1459,9.1856,54600.0
2005-11-21 10:40:00,16.18,16.19,16.18,16.19,17200.0,9.18,9.1856,9.18,9.1856,17200.0
2005-11-21 10:45:00,16.19,16.2,16.18,16.2,24400.0,9.1856,9.1913,9.18,9.1913,24400.0
2005-11-21 10:50:00,16.21,16.23,16.2,16.23,21800.0,9.197,9.2083,9.1913,9.2083,21800.0
2005-11-21 10:55:00,16.23,16.28,16.23,16.25,105000.0,9.2083,9.2367,9.2083,9.2197,105000.0
2005-11-21 11:00:00,16.25,16.26,16.24,16.25,27800.0,9.2197,9.2253,9.214,9.2197,27800.0
2005-11-21 11:05:00,16.25,16.25,16.23,16.23,55800.0,9.2197,9.2197,9.2083,9.2083,55800.0
2005-11-21 11:10:00,16.24,16.24,16.2,16.2,97400.0,9.214,9.214,9.1913,9.1913,97400.0
2005-11-21 11:15:00,16.2,16.21,16.15,16.18,80400.0,9.1913,9.197,9.1629,9.18,80400.0
2005-11-21 11:20:00,16.18,16.18,16.18,16.18,10800.0,9.18,9.18,9.18,9.18,10800.0
2005-11-21 11:25:00,16.18,16.19,16.18,16.19,6000.0,9.18,9.1856,9.18,9.1856,6000.0
2005-11-21 11:30:00,16.19,16.2,16.16,16.16,17400.0,9.1856,9.1913,9.1686,9.1686,17400.0
2005-11-21 11:35:00,16.16,16.17,16.1,16.13,42200.0,9.1686,9.1743,9.1346,9.1516,42200.0
2005-11-21 11:40:00,16.12,16.16,16.11,16.16,16800.0,9.1459,9.1686,9.1402,9.1686,16800.0
2005-11-21 11:45:00,16.16,16.16,16.15,16.15,8800.0,9.1686,9.1686,9.1629,9.1629,8800.0
2005-11-21 11:50:00,16.15,16.16,16.14,16.15,33000.0,9.1629,9.1686,9.1573,9.1629,33000.0
2005-11-21 11:55:00,16.14,16.14,16.13,16.13,22600.0,9.1573,9.1573,9.1516,9.1516,22600.0
2005-11-21 12:00:00,16.13,16.18,16.13,16.18,16200.0,9.1516,9.18,9.1516,9.18,16200.0
2005-11-21 12:05:00,16.18,16.18,16.18,16.18,12800.0,9.18,9.18,9.18,9.18,12800.0
2005-11-21 12:10:00,16.17,16.18,16.16,16.18,9800.0,9.1743,9.18,9.1686,9.18,9800.0
2005-11-21 12:15:00,16.19,16.2,16.17,16.2,14000.0,9.1856,9.1913,9.1743,9.1913,14000.0
2005-11-21 12:20:00,16.19,16.22,16.19,16.22,11400.0,9.1856,9.2026,9.1856,9.2026,11400.0
2005-11-21 12:25:00,16.21,16.22,16.2,16.2,2600.0,9.197,9.2026,9.1913,9.1913,2600.0
2005-11-21 12:30:00,16.2,16.2,16.18,16.18,11200.0,9.1913,9.1913,9.18,9.18,11200.0
2005-11-21 12:35:00,16.17,16.18,16.14,16.16,22000.0,9.1743,9.18,9.1573,9.1686,22000.0
2005-11-21 12:40:00,16.15,16.16,16.14,16.15,12800.0,9.1629,9.1686,9.1573,9.1629,12800.0
2005-11-21 12:45:00,16.15,16.17,16.15,16.17,14000.0,9.1629,9.1743,9.1629,9.1743,14000.0
2005-11-21 12:50:00,16.17,16.18,16.16,16.18,14000.0,9.1743,9.18,9.1686,9.18,14000.0
2005-11-21 12:55:00,16.18,16.19,16.17,16.17,6200.0,9.18,9.1856,9.1743,9.1743,6200.0
2005-11-21 13:00:00,16.17,16.17,16.14,16.14,25800.0,9.1743,9.1743,9.1573,9.1573,25800.0
2005-11-21 13:05:00,16.14,16.14,16.14,16.14,18800.0,9.1573,9.1573,9.1573,9.1573,18800.0
2005-11-21 13:10:00,16.14,16.15,16.14,16.14,24000.0,9.1573,9.1629,9.1573,9.1573,24000.0
2005-11-21 13:15:00,16.15,16.15,16.13,16.13,11800.0,9.1629,9.1629,9.1516,9.1516,11800.0
2005-11-21 13:20:00,16.13,16.16,16.13,16.14,27400.0,9.1516,9.1686,9.1516,9.1573,27400.0
2005-11-21 13:25:00,16.14,16.16,16.14,16.16,20200.0,9.1573,9.1686,9.1573,9.1686,20200.0
2005-11-21 13:30:00,16.16,16.18,16.16,16.18,10200.0,9.1686,9.18,9.1686,9.18,10200.0
2005-11-21 13:35:00,16.18,16.2,16.18,16.2,15000.0,9.18,9.1913,9.18,9.1913,15000.0
2005-11-21 13:40:00,16.2,16.21,16.18,16.18,6600.0,9.1913,9.197,9.18,9.18,6600.0
2005-11-21 13:45:00,16.18,16.18,16.17,16.18,8200.0,9.18,9.18,9.1743,9.18,8200.0
2005-11-21 13:50:00,16.18,16.23,16.18,16.23,30400.0,9.18,9.2083,9.18,9.2083,30400.0
2005-11-21 13:55:00,16.22,16.27,16.2,16.25,127800.0,9.2026,9.231,9.1913,9.2197,127800.0
2005-11-21 14:00:00,16.25,16.25,16.23,16.23,27000.0,9.2197,9.2197,9.2083,9.2083,27000.0
2005-11-21 14:05:00,16.23,16.23,16.2,16.21,19000.0,9.2083,9.2083,9.1913,9.197,19000.0
2005-11-21 14:10:00,16.2,16.21,16.2,16.21,14200.0,9.1913,9.197,9.1913,9.197,14200.0
2005-11-21 14:15:00,16.21,16.22,16.21,16.21,7400.0,9.197,9.2026,9.197,9.197,7400.0
2005-11-21 14:20:00,16.21,16.23,16.21,16.23,10200.0,9.197,9.2083,9.197,9.2083,10200.0
2005-11-21 14:25:00,16.23,16.25,16.22,16.25,17800.0,9.2083,9.2197,9.2026,9.2197,17800.0
2005-11-21 14:30:00,16.25,16.25,16.22,16.22,44400.0,9.2197,9.2197,9.2026,9.2026,44400.0
2005-11-21 14:35:00,16.22,16.26,16.21,16.23,35200.0,9.2026,9.2253,9.197,9.2083,35200.0
2005-11-21 14:40:00,16.23,16.25,16.23,16.25,24800.0,9.2083,9.2197,9.2083,9.2197,24800.0
2005-11-21 14:45:00,16.25,16.26,16.25,16.25,8600.0,9.2197,9.2253,9.2197,9.2197,8600.0
2005-11-21 14:50:00,16.25,16.25,16.25,16.25,21400.0,9.2197,9.2197,9.2197,9.2197,21400.0
2005-11-21 14:55:00,16.25,16.25,16.25,16.25,49200.0,9.2197,9.2197,9.2197,9.2197,49200.0
2005-11-21 15:00:00,16.25,16.25,16.25,16.25,59600.0,9.2197,9.2197,9.2197,9.2197,59600.0
2005-11-21 15:05:00,16.25,16.27,16.25,16.27,42600.0,9.2197,9.231,9.2197,9.231,42600.0
2005-11-21 15:10:00,16.26,16.27,16.23,16.25,55000.0,9.2253,9.231,9.2083,9.2197,55000.0
2005-11-21 15:15:00,16.25,16.26,16.25,16.25,28800.0,9.2197,9.2253,9.2197,9.2197,28800.0
2005-11-21 15:20:00,16.26,16.28,16.25,16.27,29800.0,9.2253,9.2367,9.2197,9.231,29800.0
2005-11-21 15:25:00,16.27,16.29,16.27,16.29,57600.0,9.231,9.2424,9.231,9.2424,57600.0
2005-11-21 15:30:00,16.29,16.3,16.26,16.26,82600.0,9.2424,9.248,9.2253,9.2253,82600.0
2005-11-21 15:35:00,16.26,16.33,16.26,16.33,76800.0,9.2253,9.2651,9.2253,9.2651,76800.0
2005-11-21 15:40:00,16.33,16.36,16.33,16.36,62600.0,9.2651,9.2821,9.2651,9.2821,62600.0
2005-11-21 15:45:00,16.36,16.36,16.34,16.36,59600.0,9.2821,9.2821,9.2707,9.2821,59600.0
2005-11-21 15:50:00,16.36,16.36,16.35,16.36,98000.0,9.2821,9.2821,9.2764,9.2821,98000.0
2005-11-21 15:55:00,16.36,16.39,16.35,16.39,172600.0,9.2821,9.2991,9.2764,9.2991,172600.0
2005-11-22 09:30:00,16.33,16.42,16.27,16.42,111000.0,9.2651,9.3161,9.231,9.3161,111000.0
2005-11-22 09:35:00,16.42,16.43,16.38,16.42,118600.0,9.3161,9.3218,9.2934,9.3161,118600.0
2005-11-22 09:40:00,16.42,16.48,16.33,16.46,143400.0,9.3161,9.3502,9.2651,9.3388,143400.0
2005-11-22 09:45:00,16.45,16.47,16.4,16.43,36400.0,9.3331,9.3445,9.3048,9.3218,36400.0
2005-11-22 09:50:00,16.43,16.5,16.4,16.48,139800.0,9.3218,9.3615,9.3048,9.3502,139800.0
2005-11-22 09:55:00,16.48,16.52,16.47,16.51,202400.0,9.3502,9.3729,9.3445,9.3672,202400.0
2005-11-22 10:00:00,16.52,16.6,16.51,16.58,130800.0,9.3729,9.4182,9.3672,9.4069,130800.0
2005-11-22 10:05:00,16.6,16.74,16.6,16.71,226400.0,9.4182,9.4977,9.4182,9.4807,226400.0
2005-11-22 10:10:00,16.7,16.74,16.62,16.7,84000.0,9.475,9.4977,9.4296,9.475,84000.0
2005-11-22 10:15:00,16.71,16.75,16.7,16.73,60000.0,9.4807,9.5034,9.475,9.492,60000.0
2005-11-22 10:20:00,16.73,16.89,16.73,16.82,121200.0,9.492,9.5828,9.492,9.5431,121200.0
2005-11-22 10:25:00,16.82,16.83,16.75,16.75,80400.0,9.5431,9.5487,9.5034,9.5034,80400.0
2005-11-22 10:30:00,16.76,16.92,16.74,16.81,131200.0,9.509,9.5998,9.4977,9.5374,131200.0
2005-11-22 10:35:00,16.83,16.83,16.77,16.78,65400.0,9.5487,9.5487,9.5147,9.5204,65400.0
2005-11-22 10:40:00,16.78,16.78,16.75,16.78,147000.0,9.5204,9.5204,9.5034,9.5204,147000.0
2005-11-22 10:45:00,16.78,16.78,16.76,16.76,82000.0,9.5204,9.5204,9.509,9.509,82000.0
2005-11-22 10:50:00,16.76,16.77,16.71,16.72,89600.0,9.509,9.5147,9.4807,9.4863,89600.0
2005-11-22 10:55:00,16.72,16.75,16.71,16.71,58000.0,9.4863,9.5034,9.4807,9.4807,58000.0
2005-11-22 11:00:00,16.71,16.74,16.65,16.65,57800.0,9.4807,9.4977,9.4466,9.4466,57800.0
2005-11-22 11:05:00,16.65,16.69,16.6,16.68,84400.0,9.4466,9.4693,9.4182,9.4636,84400.0
2005-11-22 11:10:00,16.68,16.68,16.62,16.63,22800.0,9.4636,9.4636,9.4296,9.4353,22800.0
2005-11-22 11:15:00,16.63,16.7,16.63,16.69,25400.0,9.4353,9.475,9.4353,9.4693,25400.0
2005-11-22 11:20:00,16.69,16.69,16.64,16.66,13200.0,9.4693,9.4693,9.4409,9.4523,13200.0
2005-11-22 11:25:00,16.66,16.67,16.61,16.61,39600.0,9.4523,9.458,9.4239,9.4239,39600.0
2005-11-22 11:30:00,16.61,16.67,16.59,16.65,65600.0,9.4239,9.458,9.4126,9.4466,65600.0
2005-11-22 11:35:00,16.64,16.65,16.59,16.65,67800.0,9.4409,9.4466,9.4126,9.4466,67800.0
2005-11-22 11:40:00,16.65,16.65,16.6,16.61,75000.0,9.4466,9.4466,9.4182,9.4239,75000.0
2005-11-22 11:45:00,16.61,16.64,16.61,16.63,34000.0,9.4239,9.4409,9.4239,9.4353,34000.0
2005-11-22 11:50:00,16.63,16.65,16.62,16.64,44400.0,9.4353,9.4466,9.4296,9.4409,44400.0
2005-11-22 11:55:00,16.63,16.63,16.62,16.63,14800.0,9.4353,9.4353,9.4296,9.4353,14800.0
2005-11-22 12:00:00,16.63,16.64,16.61,16.64,62800.0,9.4353,9.4409,9.4239,9.4409,62800.0
2005-11-22 12:05:00,16.63,16.65,16.58,16.59,72000.0,9.4353,9.4466,9.4069,9.4126,72000.0
2005-11-22 12:10:00,16.59,16.61,16.58,16.61,19000.0,9.4126,9.4239,9.4069,9.4239,19000.0
2005-11-22 12:15:00,16.61,16.62,16.58,16.58,78200.0,9.4239,9.4296,9.4069,9.4069,78200.0
2005-11-22 12:20:00,16.59,16.61,16.58,16.59,21400.0,9.4126,9.4239,9.4069,9.4126,21400.0
2005-11-22 12:25:00,16.59,16.61,16.59,16.6,18000.0,9.4126,9.4239,9.4126,9.4182,18000.0
2005-11-22 12:30:00,16.6,16.61,16.55,16.57,37400.0,9.4182,9.4239,9.3899,9.4012,37400.0
2005-11-22 12:35:00,16.56,16.58,16.56,16.56,27800.0,9.3956,9.4069,9.3956,9.3956,27800.0
2005-11-22 12:40:00,16.57,16.59,16.55,16.58,19000.0,9.4012,9.4126,9.3899,9.4069,19000.0
2005-11-22 12:45:00,16.58,16.6,16.56,16.56,26800.0,9.4069,9.4182,9.3956,9.3956,26800.0
2005-11-22 12:50:00,16.56,16.59,16.56,16.56,15000.0,9.3956,9.4126,9.3956,9.3956,15000.0
2005-11-22 12:55:00,16.56,16.58,16.53,16.54,87600.0,9.3956,9.4069,9.3785,9.3842,87600.0
2005-11-22 13:00:00,16.53,16.57,16.52,16.54,38000.0,9.3785,9.4012,9.3729,9.3842,38000.0
2005-11-22 13:05:00,16.54,16.56,16.53,16.55,26200.0,9.3842,9.3956,9.3785,9.3899,26200.0
2005-11-22 13:10:00,16.56,16.61,16.56,16.58,44000.0,9.3956,9.4239,9.3956,9.4069,44000.0
2005-11-22 13:15:00,16.58,16.73,16.5,16.56,75600.0,9.4069,9.492,9.3615,9.3956,75600.0
2005-11-22 13:20:00,16.55,16.55,16.52,16.53,63400.0,9.3899,9.3899,9.3729,9.3785,63400.0
2005-11-22 13:25:00,16.52,16.54,16.52,16.53,28200.0,9.3729,9.3842,9.3729,9.3785,28200.0
2005-11-22 13:30:00,16.53,16.53,16.48,16.5,26600.0,9.3785,9.3785,9.3502,9.3615,26600.0
2005-11-22 13:35:00,16.5,16.55,16.5,16.55,40000.0,9.3615,9.3899,9.3615,9.3899,40000.0
2005-11-22 13:40:00,16.55,16.57,16.54,16.55,54400.0,9.3899,9.4012,9.3842,9.3899,54400.0
2005-11-22 13:45:00,16.55,16.55,16.52,16.52,62600.0,9.3899,9.3899,9.3729,9.3729,62600.0
2005-11-22 13:50:00,16.52,16.52,16.48,16.5,15200.0,9.3729,9.3729,9.3502,9.3615,15200.0
2005-11-22 13:55:00,16.5,16.54,16.5,16.53,37200.0,9.3615,9.3842,9.3615,9.3785,37200.0
2005-11-22 14:00:00,16.53,16.61,16.53,16.59,90200.0,9.3785,9.4239,9.3785,9.4126,90200.0
2005-11-22 14:05:00,16.59,16.65,16.58,16.63,64400.0,9.4126,9.4466,9.4069,9.4353,64400.0
2005-11-22 14:10:00,16.63,16.65,16.58,16.59,31000.0,9.4353,9.4466,9.4069,9.4126,31000.0
2005-11-22 14:15:00,16.58,16.6,16.53,16.56,62800.0,9.4069,9.4182,9.3785,9.3956,62800.0
2005-11-22 14:20:00,16.56,16.61,16.53,16.59,25000.0,9.3956,9.4239,9.3785,9.4126,25000.0
2005-11-22 14:25:00,16.59,16.63,16.59,16.59,134000.0,9.4126,9.4353,9.4126,9.4126,134000.0
2005-11-22 14:30:00,16.59,16.61,16.59,16.6,44400.0,9.4126,9.4239,9.4126,9.4182,44400.0
2005-11-22 14:35:00,16.6,16.6,16.59,16.6,12800.0,9.4182,9.4182,9.4126,9.4182,12800.0
2005-11-22 14:40:00,16.6,16.6,16.59,16.6,15400.0,9.4182,9.4182,9.4126,9.4182,15400.0
2005-11-22 14:45:00,16.6,16.61,16.59,16.6,101000.0,9.4182,9.4239,9.4126,9.4182,101000.0
2005-11-22 14:50:00,16.6,16.66,16.59,16.66,155600.0,9.4182,9.4523,9.4126,9.4523,155600.0
2005-11-22 14:55:00,16.66,16.66,16.63,16.63,41000.0,9.4523,9.4523,9.4353,9.4353,41000.0
2005-11-22 15:00:00,16.63,16.64,16.59,16.6,121600.0,9.4353,9.4409,9.4126,9.4182,121600.0
2005-11-22 15:05:00,16.6,16.61,16.57,16.57,90200.0,9.4182,9.4239,9.4012,9.4012,90200.0
2005-11-22 15:10:00,16.58,16.6,16.57,16.59,120000.0,9.4069,9.4182,9.4012,9.4126,120000.0
2005-11-22 15:15:00,16.59,16.59,16.57,16.58,46600.0,9.4126,9.4126,9.4012,9.4069,46600.0
2005-11-22 15:20:00,16.58,16.61,16.57,16.58,122400.0,9.4069,9.4239,9.4012,9.4069,122400.0
2005-11-22 15:25:00,16.58,16.61,16.57,16.58,38000.0,9.4069,9.4239,9.4012,9.4069,38000.0
2005-11-22 15:30:00,16.58,16.58,16.58,16.58,38800.0,9.4069,9.4069,9.4069,9.4069,38800.0
2005-11-22 15:35:00,16.58,16.58,16.57,16.57,55600.0,9.4069,9.4069,9.4012,9.4012,55600.0
2005-11-22 15:40:00,16.57,16.58,16.57,16.58,102400.0,9.4012,9.4069,9.4012,9.4069,102400.0
2005-11-22 15:45:00,16.59,16.61,16.59,16.59,108200.0,9.4126,9.4239,9.4126,9.4126,108200.0
2005-11-22 15:50:00,16.59,16.6,16.59,16.59,63600.0,9.4126,9.4182,9.4126,9.4126,63600.0
2005-11-22 15:55:00,16.6,16.6,16.57,16.59,158000.0,9.4182,9.4182,9.4012,9.4126,158000.0
2005-11-23 09:30:00,16.2,16.3,16.18,16.22,239000.0,9.1913,9.248,9.18,9.2026,239000.0
2005-11-23 09:35:00,16.2,16.42,16.2,16.42,111200.0,9.1913,9.3161,9.1913,9.3161,111200.0
2005-11-23 09:40:00,16.42,16.42,16.31,16.32,124200.0,9.3161,9.3161,9.2537,9.2594,124200.0
2005-11-23 09:45:00,16.32,16.36,16.27,16.33,157000.0,9.2594,9.2821,9.231,9.2651,157000.0
2005-11-23 09:50:00,16.33,16.36,16.32,16.35,164600.0,9.2651,9.2821,9.2594,9.2764,164600.0
2005-11-23 09:55:00,16.33,16.35,16.27,16.33,85800.0,9.2651,9.2764,9.231,9.2651,85800.0
2005-11-23 10:00:00,16.32,16.33,16.29,16.31,137000.0,9.2594,9.2651,9.2424,9.2537,137000.0
2005-11-23 10:05:00,16.31,16.35,16.27,16.28,78200.0,9.2537,9.2764,9.231,9.2367,78200.0
2005-11-23 10:10:00,16.29,16.3,16.25,16.26,64200.0,9.2424,9.248,9.2197,9.2253,64200.0
2005-11-23 10:15:00,16.25,16.3,16.25,16.25,90600.0,9.2197,9.248,9.2197,9.2197,90600.0
2005-11-23 10:20:00,16.25,16.32,16.24,16.27,89200.0,9.2197,9.2594,9.214,9.231,89200.0
2005-11-23 10:25:00,16.27,16.27,16.23,16.25,32200.0,9.231,9.231,9.2083,9.2197,32200.0
2005-11-23 10:30:00,16.26,16.31,16.25,16.28,66200.0,9.2253,9.2537,9.2197,9.2367,66200.0
2005-11-23 10:35:00,16.27,16.28,16.24,16.25,23400.0,9.231,9.2367,9.214,9.2197,23400.0
2005-11-23 10:40:00,16.25,16.38,16.24,16.36,59600.0,9.2197,9.2934,9.214,9.2821,59600.0
2005-11-23 10:45:00,16.37,16.37,16.35,16.37,46600.0,9.2878,9.2878,9.2764,9.2878,46600.0
2005-11-23 10:50:00,16.36,16.44,16.3,16.32,138200.0,9.2821,9.3275,9.248,9.2594,138200.0
2005-11-23 10:55:00,16.32,16.33,16.3,16.31,51000.0,9.2594,9.2651,9.248,9.2537,51000.0
2005-11-23 11:00:00,16.31,16.34,16.31,16.33,77800.0,9.2537,9.2707,9.2537,9.2651,77800.0
2005-11-23 11:05:00,16.33,16.33,16.32,16.33,21200.0,9.2651,9.2651,9.2594,9.2651,21200.0
2005-11-23 11:10:00,16.32,16.34,16.32,16.34,10200.0,9.2594,9.2707,9.2594,9.2707,10200.0
2005-11-23 11:15:00,16.33,16.37,16.33,16.36,159400.0,9.2651,9.2878,9.2651,9.2821,159400.0
2005-11-23 11:20:00,16.37,16.43,16.36,16.43,70000.0,9.2878,9.3218,9.2821,9.3218,70000.0
2005-11-23 11:25:00,16.43,16.47,16.43,16.45,45200.0,9.3218,9.3445,9.3218,9.3331,45200.0
2005-11-23 11:30:00,16.46,16.46,16.34,16.38,138200.0,9.3388,9.3388,9.2707,9.2934,138200.0
2005-11-23 11:35:00,16.39,16.41,16.36,16.36,150200.0,9.2991,9.3104,9.2821,9.2821,150200.0
2005-11-23 11:40:00,16.36,16.36,16.33,16.35,63400.0,9.2821,9.2821,9.2651,9.2764,63400.0
2005-11-23 11:45:00,16.35,16.36,16.35,16.36,39000.0,9.2764,9.2821,9.2764,9.2821,39000.0
2005-11-23 11:50:00,16.36,16.4,16.36,16.38,36400.0,9.2821,9.3048,9.2821,9.2934,36400.0
2005-11-23 11:55:00,16.38,16.43,16.36,16.42,35800.0,9.2934,9.3218,9.2821,9.3161,35800.0
2005-11-23 12:00:00,16.43,16.44,16.41,16.42,66600.0,9.3218,9.3275,9.3104,9.3161,66600.0
2005-11-23 12:05:00,16.43,16.43,16.36,16.38,51800.0,9.3218,9.3218,9.2821,9.2934,51800.0
2005-11-23 12:10:00,16.39,16.4,16.39,16.4,15200.0,9.2991,9.3048,9.2991,9.3048,15200.0
2005-11-23 12:15:00,16.4,16.42,16.39,16.41,23200.0,9.3048,9.3161,9.2991,9.3104,23200.0
2005-11-23 12:20:00,16.41,16.46,16.4,16.43,56800.0,9.3104,9.3388,9.3048,9.3218,56800.0
2005-11-23 12:25:00,16.43,16.45,16.41,16.43,27000.0,9.3218,9.3331,9.3104,9.3218,27000.0
2005-11-23 12:30:00,16.43,16.47,16.43,16.44,56200.0,9.3218,9.3445,9.3218,9.3275,56200.0
2005-11-23 12:35:00,16.44,16.48,16.43,16.48,50600.0,9.3275,9.3502,9.3218,9.3502,50600.0
2005-11-23 12:40:00,16.48,16.49,16.46,16.48,47200.0,9.3502,9.3558,9.3388,9.3502,47200.0
2005-11-23 12:45:00,16.48,16.5,16.48,16.5,143000.0,9.3502,9.3615,9.3502,9.3615,143000.0
2005-11-23 12:50:00,16.5,16.5,16.49,16.49,13400.0,9.3615,9.3615,9.3558,9.3558,13400.0
2005-11-23 12:55:00,16.5,16.5,16.49,16.49,13600.0,9.3615,9.3615,9.3558,9.3558,13600.0
2005-11-23 13:00:00,16.49,16.5,16.44,16.45,93600.0,9.3558,9.3615,9.3275,9.3331,93600.0
2005-11-23 13:05:00,16.45,16.47,16.45,16.47,42400.0,9.3331,9.3445,9.3331,9.3445,42400.0
2005-11-23 13:10:00,16.46,16.47,16.45,16.45,10000.0,9.3388,9.3445,9.3331,9.3331,10000.0
2005-11-23 13:15:00,16.46,16.48,16.45,16.47,48000.0,9.3388,9.3502,9.3331,9.3445,48000.0
2005-11-23 13:20:00,16.47,16.47,16.46,16.47,4000.0,9.3445,9.3445,9.3388,9.3445,4000.0
2005-11-23 13:25:00,16.47,16.47,16.47,16.47,70000.0,9.3445,9.3445,9.3445,9.3445,70000.0
2005-11-23 13:30:00,16.46,16.47,16.46,16.46,45800.0,9.3388,9.3445,9.3388,9.3388,45800.0
2005-11-23 13:35:00,16.46,16.47,16.46,16.47,11600.0,9.3388,9.3445,9.3388,9.3445,11600.0
2005-11-23 13:40:00,16.47,16.47,16.46,16.46,3200.0,9.3445,9.3445,9.3388,9.3388,3200.0
2005-11-23 13:45:00,16.46,16.47,16.46,16.47,7200.0,9.3388,9.3445,9.3388,9.3445,7200.0
2005-11-23 13:50:00,16.46,16.47,16.46,16.47,17800.0,9.3388,9.3445,9.3388,9.3445,17800.0
2005-11-23 13:55:00,16.47,16.47,16.46,16.47,13000.0,9.3445,9.3445,9.3388,9.3445,13000.0
2005-11-23 14:00:00,16.47,16.47,16.46,16.47,34800.0,9.3445,9.3445,9.3388,9.3445,34800.0
2005-11-23 14:05:00,16.47,16.47,16.46,16.46,5600.0,9.3445,9.3445,9.3388,9.3388,5600.0
2005-11-23 14:10:00,16.46,16.47,16.42,16.43,38000.0,9.3388,9.3445,9.3161,9.3218,38000.0
2005-11-23 14:15:00,16.43,16.43,16.41,16.41,5400.0,9.3218,9.3218,9.3104,9.3104,5400.0
2005-11-23 14:20:00,16.41,16.47,16.41,16.45,55800.0,9.3104,9.3445,9.3104,9.3331,55800.0
2005-11-23 14:25:00,16.46,16.48,16.46,16.46,33400.0,9.3388,9.3502,9.3388,9.3388,33400.0
2005-11-23 14:30:00,16.46,16.49,16.46,16.49,19600.0,9.3388,9.3558,9.3388,9.3558,19600.0
2005-11-23 14:35:00,16.49,16.5,16.48,16.48,29800.0,9.3558,9.3615,9.3502,9.3502,29800.0
2005-11-23 14:40:00,16.48,16.48,16.4,16.4,13600.0,9.3502,9.3502,9.3048,9.3048,13600.0
2005-11-23 14:45:00,16.4,16.42,16.4,16.42,14600.0,9.3048,9.3161,9.3048,9.3161,14600.0
2005-11-23 14:50:00,16.41,16.42,16.4,16.4,7600.0,9.3104,9.3161,9.3048,9.3048,7600.0
2005-11-23 14:55:00,16.4,16.41,16.39,16.4,29800.0,9.3048,9.3104,9.2991,9.3048,29800.0
2005-11-23 15:00:00,16.39,16.39,16.32,16.32,37600.0,9.2991,9.2991,9.2594,9.2594,37600.0
2005-11-23 15:05:00,16.33,16.34,16.32,16.33,34200.0,9.2651,9.2707,9.2594,9.2651,34200.0
2005-11-23 15:10:00,16.33,16.33,16.26,16.28,61000.0,9.2651,9.2651,9.2253,9.2367,61000.0
2005-11-23 15:15:00,16.28,16.35,16.28,16.3,60600.0,9.2367,9.2764,9.2367,9.248,60600.0
2005-11-23 15:20:00,16.3,16.33,16.29,16.33,33400.0,9.248,9.2651,9.2424,9.2651,33400.0
2005-11-23 15:25:00,16.33,16.33,16.32,16.32,16800.0,9.2651,9.2651,9.2594,9.2594,16800.0
2005-11-23 15:30:00,16.31,16.32,16.3,16.31,57600.0,9.2537,9.2594,9.248,9.2537,57600.0
2005-11-23 15:35:00,16.31,16.31,16.28,16.28,47600.0,9.2537,9.2537,9.2367,9.2367,47600.0
2005-11-23 15:40:00,16.28,16.29,16.27,16.29,43000.0,9.2367,9.2424,9.231,9.2424,43000.0
2005-11-23 15:45:00,16.28,16.29,16.28,16.29,38400.0,9.2367,9.2424,9.2367,9.2424,38400.0
2005-11-23 15:50:00,16.29,16.29,16.28,16.28,47800.0,9.2424,9.2424,9.2367,9.2367,47800.0
2005-11-23 15:55:00,16.28,16.34,16.28,16.33,154600.0,9.2367,9.2707,9.2367,9.2651,154600.0
2005-11-25 09:30:00,16.28,16.33,16.26,16.32,36000.0,9.2367,9.2651,9.2253,9.2594,36000.0
2005-11-25 09:35:00,16.29,16.31,16.28,16.3,33200.0,9.2424,9.2537,9.2367,9.248,33200.0
2005-11-25 09:40:00,16.3,16.3,16.27,16.27,58600.0,9.248,9.248,9.231,9.231,58600.0
2005-11-25 09:45:00,16.27,16.31,16.27,16.3,60000.0,9.231,9.2537,9.231,9.248,60000.0
2005-11-25 09:50:00,16.3,16.3,16.27,16.3,27400.0,9.248,9.248,9.231,9.248,27400.0
2005-11-25 09:55:00,16.28,16.28,16.27,16.28,7600.0,9.2367,9.2367,9.231,9.2367,7600.0
2005-11-25 10:00:00,16.28,16.29,16.28,16.29,2800.0,9.2367,9.2424,9.2367,9.2424,2800.0
2005-11-25 10:05:00,16.29,16.31,16.29,16.3,14000.0,9.2424,9.2537,9.2424,9.248,14000.0
2005-11-25 10:10:00,16.3,16.31,16.3,16.31,5800.0,9.248,9.2537,9.248,9.2537,5800.0
2005-11-25 10:15:00,16.31,16.32,16.3,16.31,7800.0,9.2537,9.2594,9.248,9.2537,7800.0
2005-11-25 10:20:00,16.31,16.31,16.3,16.3,10000.0,9.2537,9.2537,9.248,9.248,10000.0
2005-11-25 10:25:00,16.31,16.31,16.3,16.3,4200.0,9.2537,9.2537,9.248,9.248,4200.0
2005-11-25 10:30:00,16.31,16.31,16.28,16.28,17800.0,9.2537,9.2537,9.2367,9.2367,17800.0
2005-11-25 10:35:00,16.28,16.29,16.27,16.29,30200.0,9.2367,9.2424,9.231,9.2424,30200.0
2005-11-25 10:40:00,16.28,16.3,16.28,16.29,4800.0,9.2367,9.248,9.2367,9.2424,4800.0
2005-11-25 10:45:00,16.29,16.3,16.28,16.28,12000.0,9.2424,9.248,9.2367,9.2367,12000.0
2005-11-25 10:50:00,16.28,16.29,16.28,16.28,7600.0,9.2367,9.2424,9.2367,9.2367,7600.0
2005-11-25 10:55:00,16.28,16.28,16.27,16.28,12000.0,9.2367,9.2367,9.231,9.2367,12000.0
2005-11-25 11:00:00,16.28,16.28,16.28,16.28,5600.0,9.2367,9.2367,9.2367,9.2367,5600.0
2005-11-25 11:05:00,16.28,16.31,16.28,16.31,8000.0,9.2367,9.2537,9.2367,9.2537,8000.0
2005-11-25 11:10:00,16.31,16.32,16.31,16.32,8000.0,9.2537,9.2594,9.2537,9.2594,8000.0
2005-11-25 11:15:00,16.32,16.32,16.31,16.31,3600.0,9.2594,9.2594,9.2537,9.2537,3600.0
2005-11-25 11:20:00,16.31,16.32,16.29,16.3,16400.0,9.2537,9.2594,9.2424,9.248,16400.0
2005-11-25 11:25:00,16.3,16.3,16.28,16.3,1800.0,9.248,9.248,9.2367,9.248,1800.0
2005-11-25 11:30:00,16.3,16.32,16.3,16.31,4400.0,9.248,9.2594,9.248,9.2537,4400.0
2005-11-25 11:35:00,16.32,16.33,16.31,16.32,5200.0,9.2594,9.2651,9.2537,9.2594,5200.0
2005-11-25 11:40:00,16.32,16.33,16.31,16.33,4200.0,9.2594,9.2651,9.2537,9.2651,4200.0
2005-11-25 11:45:00,16.32,16.34,16.32,16.33,8400.0,9.2594,9.2707,9.2594,9.2651,8400.0
2005-11-25 11:50:00,16.33,16.33,16.32,16.33,2400.0,9.2651,9.2651,9.2594,9.2651,2400.0
2005-11-25 11:55:00,16.34,16.35,16.34,16.34,6600.0,9.2707,9.2764,9.2707,9.2707,6600.0
2005-11-25 12:00:00,16.34,16.34,16.34,16.34,3800.0,9.2707,9.2707,9.2707,9.2707,3800.0
2005-11-25 12:05:00,16.34,16.34,16.31,16.32,4800.0,9.2707,9.2707,9.2537,9.2594,4800.0
2005-11-25 12:10:00,16.32,16.34,16.32,16.33,6800.0,9.2594,9.2707,9.2594,9.2651,6800.0
2005-11-25 12:15:00,16.33,16.35,16.33,16.35,6200.0,9.2651,9.2764,9.2651,9.2764,6200.0
2005-11-25 12:20:00,16.35,16.37,16.35,16.37,10400.0,9.2764,9.2878,9.2764,9.2878,10400.0
2005-11-25 12:25:00,16.37,16.38,16.35,16.36,39600.0,9.2878,9.2934,9.2764,9.2821,39600.0
2005-11-25 12:30:00,16.37,16.38,16.36,16.36,13800.0,9.2878,9.2934,9.2821,9.2821,13800.0
2005-11-25 12:35:00,16.36,16.37,16.36,16.37,5800.0,9.2821,9.2878,9.2821,9.2878,5800.0
2005-11-25 12:40:00,16.36,16.36,16.36,16.36,8200.0,9.2821,9.2821,9.2821,9.2821,8200.0
2005-11-25 12:45:00,16.36,16.36,16.35,16.36,14600.0,9.2821,9.2821,9.2764,9.2821,14600.0
2005-11-25 12:50:00,16.36,16.36,16.34,16.35,67400.0,9.2821,9.2821,9.2707,9.2764,67400.0
2005-11-25 12:55:00,16.35,16.4,16.35,16.35,89400.0,9.2764,9.3048,9.2764,9.2764,89400.0
2005-11-25 13:00:00,16.35,16.38,16.35,16.38,58400.0,9.2764,9.2934,9.2764,9.2934,58400.0
2005-11-25 13:05:00,16.38,16.38,16.38,16.38,1000.0,9.2934,9.2934,9.2934,9.2934,1000.0
2005-11-25 13:10:00,16.38,16.38,16.38,16.38,0.0,9.2934,9.2934,9.2934,9.2934,0.0
2005-11-25 13:15:00,16.38,16.38,16.38,16.38,0.0,9.2934,9.2934,9.2934,9.2934,0.0
2005-11-25 13:20:00,16.38,16.38,16.38,16.38,0.0,9.2934,9.2934,9.2934,9.2934,0.0
2005-11-25 13:25:00,16.38,16.38,16.38,16.38,0.0,9.2934,9.2934,9.2934,9.2934,0.0
2005-11-25 13:30:00,16.38,16.38,16.38,16.38,0.0,9.2934,9.2934,9.2934,9.2934,0.0
2005-11-25 13:35:00,16.38,16.38,16.38,16.38,0.0,9.2934,9.2934,9.2934,9.2934,0.0
2005-11-25 13:40:00,16.38,16.38,16.38,16.38,0.0,9.2934,9.2934,9.2934,9.2934,0.0
2005-11-25 13:45:00,16.38,16.38,16.38,16.38,0.0,9.2934,9.2934,9.2934,9.2934,0.0
2005-11-25 13:50:00,16.38,16.38,16.38,16.38,0.0,9.2934,9.2934,9.2934,9.2934,0.0
2005-11-25 13:55:00,16.39,16.39,16.39,16.39,200.0,9.2991,9.2991,9.2991,9.2991,200.0
2005-11-25 14:00:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:05:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:10:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:15:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:20:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:25:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:30:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:35:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:40:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:45:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:50:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:55:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 15:00:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 15:05:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 15:10:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 15:15:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 15:20:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 15:25:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-28 09:30:00,16.43,16.43,16.25,16.36,59200.0,9.3218,9.3218,9.2197,9.2821,59200.0
2005-11-28 09:35:00,16.33,16.33,16.23,16.25,48800.0,9.2651,9.2651,9.2083,9.2197,48800.0
2005-11-28 09:40:00,16.25,16.25,16.2,16.21,31400.0,9.2197,9.2197,9.1913,9.197,31400.0
2005-11-28 09:45:00,16.2,16.23,16.18,16.21,36000.0,9.1913,9.2083,9.18,9.197,36000.0
2005-11-28 09:50:00,16.21,16.25,16.2,16.25,33000.0,9.197,9.2197,9.1913,9.2197,33000.0
2005-11-28 09:55:00,16.25,16.25,16.16,16.16,30200.0,9.2197,9.2197,9.1686,9.1686,30200.0
2005-11-28 10:00:00,16.16,16.2,16.15,16.19,17600.0,9.1686,9.1913,9.1629,9.1856,17600.0
2005-11-28 10:05:00,16.19,16.24,16.18,16.2,11200.0,9.1856,9.214,9.18,9.1913,11200.0
2005-11-28 10:10:00,16.22,16.25,16.2,16.23,16600.0,9.2026,9.2197,9.1913,9.2083,16600.0
2005-11-28 10:15:00,16.23,16.24,16.21,16.21,25600.0,9.2083,9.214,9.197,9.197,25600.0
2005-11-28 10:20:00,16.21,16.22,16.18,16.21,28800.0,9.197,9.2026,9.18,9.197,28800.0
2005-11-28 10:25:00,16.21,16.22,16.11,16.12,37800.0,9.197,9.2026,9.1402,9.1459,37800.0
2005-11-28 10:30:00,16.13,16.17,16.12,16.17,16800.0,9.1516,9.1743,9.1459,9.1743,16800.0
2005-11-28 10:35:00,16.16,16.18,16.11,16.17,34600.0,9.1686,9.18,9.1402,9.1743,34600.0
2005-11-28 10:40:00,16.17,16.18,16.13,16.13,20600.0,9.1743,9.18,9.1516,9.1516,20600.0
2005-11-28 10:45:00,16.13,16.15,16.11,16.15,18800.0,9.1516,9.1629,9.1402,9.1629,18800.0
2005-11-28 10:50:00,16.15,16.19,16.14,16.16,31000.0,9.1629,9.1856,9.1573,9.1686,31000.0
2005-11-28 10:55:00,16.16,16.19,16.14,16.14,34200.0,9.1686,9.1856,9.1573,9.1573,34200.0
2005-11-28 11:00:00,16.15,16.16,16.11,16.15,17600.0,9.1629,9.1686,9.1402,9.1629,17600.0
2005-11-28 11:05:00,16.14,16.21,16.14,16.21,21400.0,9.1573,9.197,9.1573,9.197,21400.0
2005-11-28 11:10:00,16.21,16.22,16.19,16.22,18200.0,9.197,9.2026,9.1856,9.2026,18200.0
2005-11-28 11:15:00,16.22,16.23,16.2,16.22,16800.0,9.2026,9.2083,9.1913,9.2026,16800.0
2005-11-28 11:20:00,16.22,16.22,16.17,16.18,6600.0,9.2026,9.2026,9.1743,9.18,6600.0
2005-11-28 11:25:00,16.18,16.2,16.17,16.17,25200.0,9.18,9.1913,9.1743,9.1743,25200.0
2005-11-28 11:30:00,16.17,16.2,16.17,16.2,8000.0,9.1743,9.1913,9.1743,9.1913,8000.0
2005-11-28 11:35:00,16.2,16.21,16.18,16.19,12200.0,9.1913,9.197,9.18,9.1856,12200.0
2005-11-28 11:40:00,16.2,16.21,16.18,16.2,9200.0,9.1913,9.197,9.18,9.1913,9200.0
2005-11-28 11:45:00,16.2,16.25,16.2,16.25,24400.0,9.1913,9.2197,9.1913,9.2197,24400.0
2005-11-28 11:50:00,16.25,16.28,16.25,16.25,11200.0,9.2197,9.2367,9.2197,9.2197,11200.0
2005-11-28 11:55:00,16.25,16.25,16.19,16.2,10600.0,9.2197,9.2197,9.1856,9.1913,10600.0
2005-11-28 12:00:00,16.2,16.21,16.18,16.19,7400.0,9.1913,9.197,9.18,9.1856,7400.0
2005-11-28 12:05:00,16.18,16.23,16.18,16.23,23400.0,9.18,9.2083,9.18,9.2083,23400.0
2005-11-28 12:10:00,16.23,16.23,16.22,16.23,8400.0,9.2083,9.2083,9.2026,9.2083,8400.0
2005-11-28 12:15:00,16.23,16.24,16.17,16.17,13200.0,9.2083,9.214,9.1743,9.1743,13200.0
2005-11-28 12:20:00,16.18,16.2,16.14,16.14,19000.0,9.18,9.1913,9.1573,9.1573,19000.0
2005-11-28 12:25:00,16.13,16.15,16.13,16.13,20000.0,9.1516,9.1629,9.1516,9.1516,20000.0
2005-11-28 12:30:00,16.13,16.15,16.11,16.13,30000.0,9.1516,9.1629,9.1402,9.1516,30000.0
2005-11-28 12:35:00,16.14,16.16,16.13,16.15,7200.0,9.1573,9.1686,9.1516,9.1629,7200.0
2005-11-28 12:40:00,16.15,16.18,16.15,16.17,7600.0,9.1629,9.18,9.1629,9.1743,7600.0
2005-11-28 12:45:00,16.17,16.17,16.13,16.13,39000.0,9.1743,9.1743,9.1516,9.1516,39000.0
2005-11-28 12:50:00,16.13,16.15,16.11,16.15,24200.0,9.1516,9.1629,9.1402,9.1629,24200.0
2005-11-28 12:55:00,16.14,16.14,16.09,16.09,26000.0,9.1573,9.1573,9.1289,9.1289,26000.0
2005-11-28 13:00:00,16.09,16.13,16.07,16.12,19200.0,9.1289,9.1516,9.1175,9.1459,19200.0
2005-11-28 13:05:00,16.13,16.13,16.09,16.1,11000.0,9.1516,9.1516,9.1289,9.1346,11000.0
2005-11-28 13:10:00,16.09,16.09,16.06,16.08,17800.0,9.1289,9.1289,9.1119,9.1232,17800.0
2005-11-28 13:15:00,16.08,16.09,16.07,16.08,8400.0,9.1232,9.1289,9.1175,9.1232,8400.0
2005-11-28 13:20:00,16.08,16.11,16.08,16.09,14200.0,9.1232,9.1402,9.1232,9.1289,14200.0
2005-11-28 13:25:00,16.09,16.09,16.07,16.08,25200.0,9.1289,9.1289,9.1175,9.1232,25200.0
2005-11-28 13:30:00,16.08,16.09,16.07,16.09,10600.0,9.1232,9.1289,9.1175,9.1289,10600.0
2005-11-28 13:35:00,16.09,16.09,16.07,16.08,30600.0,9.1289,9.1289,9.1175,9.1232,30600.0
2005-11-28 13:40:00,16.08,16.08,16.07,16.08,22800.0,9.1232,9.1232,9.1175,9.1232,22800.0
2005-11-28 13:45:00,16.08,16.08,16.08,16.08,9600.0,9.1232,9.1232,9.1232,9.1232,9600.0
2005-11-28 13:50:00,16.08,16.1,16.08,16.09,14800.0,9.1232,9.1346,9.1232,9.1289,14800.0
2005-11-28 13:55:00,16.08,16.08,16.08,16.08,31400.0,9.1232,9.1232,9.1232,9.1232,31400.0
2005-11-28 14:00:00,16.08,16.09,16.07,16.07,86200.0,9.1232,9.1289,9.1175,9.1175,86200.0
2005-11-28 14:05:00,16.07,16.07,16.07,16.07,15400.0,9.1175,9.1175,9.1175,9.1175,15400.0
2005-11-28 14:10:00,16.08,16.09,16.07,16.08,20200.0,9.1232,9.1289,9.1175,9.1232,20200.0
2005-11-28 14:15:00,16.08,16.08,16.03,16.03,33000.0,9.1232,9.1232,9.0949,9.0949,33000.0
2005-11-28 14:20:00,16.03,16.05,16.03,16.04,12000.0,9.0949,9.1062,9.0949,9.1005,12000.0
2005-11-28 14:25:00,16.04,16.07,16.04,16.06,15400.0,9.1005,9.1175,9.1005,9.1119,15400.0
2005-11-28 14:30:00,16.06,16.06,16.05,16.06,9400.0,9.1119,9.1119,9.1062,9.1119,9400.0
2005-11-28 14:35:00,16.06,16.07,16.04,16.04,27200.0,9.1119,9.1175,9.1005,9.1005,27200.0
2005-11-28 14:40:00,16.04,16.07,16.03,16.07,25600.0,9.1005,9.1175,9.0949,9.1175,25600.0
2005-11-28 14:45:00,16.07,16.07,16.06,16.06,8400.0,9.1175,9.1175,9.1119,9.1119,8400.0
2005-11-28 14:50:00,16.06,16.07,16.06,16.06,13200.0,9.1119,9.1175,9.1119,9.1119,13200.0
2005-11-28 14:55:00,16.06,16.06,16.05,16.06,30200.0,9.1119,9.1119,9.1062,9.1119,30200.0
2005-11-28 15:00:00,16.06,16.06,16.05,16.05,69400.0,9.1119,9.1119,9.1062,9.1062,69400.0
2005-11-28 15:05:00,16.05,16.05,16.03,16.04,29600.0,9.1062,9.1062,9.0949,9.1005,29600.0
2005-11-28 15:10:00,16.04,16.06,16.02,16.03,33600.0,9.1005,9.1119,9.0892,9.0949,33600.0
2005-11-28 15:15:00,16.03,16.03,16.03,16.03,20600.0,9.0949,9.0949,9.0949,9.0949,20600.0
2005-11-28 15:20:00,16.03,16.05,16.02,16.04,49200.0,9.0949,9.1062,9.0892,9.1005,49200.0
2005-11-28 15:25:00,16.05,16.05,16.03,16.04,27400.0,9.1062,9.1062,9.0949,9.1005,27400.0
2005-11-28 15:30:00,16.04,16.07,16.04,16.06,30800.0,9.1005,9.1175,9.1005,9.1119,30800.0
2005-11-28 15:35:00,16.06,16.07,16.05,16.06,27000.0,9.1119,9.1175,9.1062,9.1119,27000.0
2005-11-28 15:40:00,16.05,16.06,16.05,16.05,17600.0,9.1062,9.1119,9.1062,9.1062,17600.0
2005-11-28 15:45:00,16.06,16.07,16.05,16.06,27000.0,9.1119,9.1175,9.1062,9.1119,27000.0
2005-11-28 15:50:00,16.06,16.06,16.03,16.03,28800.0,9.1119,9.1119,9.0949,9.0949,28800.0
2005-11-28 15:55:00,16.03,16.05,16.02,16.05,83600.0,9.0949,9.1062,9.0892,9.1062,83600.0
2005-11-29 09:30:00,16.06,16.2,16.06,16.2,43800.0,9.1119,9.1913,9.1119,9.1913,43800.0
2005-11-29 09:35:00,16.18,16.18,16.1,16.1,41400.0,9.18,9.18,9.1346,9.1346,41400.0
2005-11-29 09:40:00,16.1,16.17,16.1,16.16,25800.0,9.1346,9.1743,9.1346,9.1686,25800.0
2005-11-29 09:45:00,16.16,16.19,16.14,16.14,11800.0,9.1686,9.1856,9.1573,9.1573,11800.0
2005-11-29 09:50:00,16.13,16.18,16.11,16.15,19200.0,9.1516,9.18,9.1402,9.1629,19200.0
2005-11-29 09:55:00,16.16,16.21,16.13,16.19,22800.0,9.1686,9.197,9.1516,9.1856,22800.0
2005-11-29 10:00:00,16.19,16.31,16.19,16.29,61800.0,9.1856,9.2537,9.1856,9.2424,61800.0
2005-11-29 10:05:00,16.29,16.32,16.25,16.25,33000.0,9.2424,9.2594,9.2197,9.2197,33000.0
2005-11-29 10:10:00,16.25,16.29,16.21,16.28,56400.0,9.2197,9.2424,9.197,9.2367,56400.0
2005-11-29 10:15:00,16.29,16.3,16.23,16.25,38800.0,9.2424,9.248,9.2083,9.2197,38800.0
2005-11-29 10:20:00,16.25,16.27,16.23,16.24,27400.0,9.2197,9.231,9.2083,9.214,27400.0
2005-11-29 10:25:00,16.24,16.24,16.22,16.23,6000.0,9.214,9.214,9.2026,9.2083,6000.0
2005-11-29 10:30:00,16.23,16.23,16.18,16.19,15000.0,9.2083,9.2083,9.18,9.1856,15000.0
2005-11-29 10:35:00,16.19,16.21,16.18,16.21,10200.0,9.1856,9.197,9.18,9.197,10200.0
2005-11-29 10:40:00,16.21,16.21,16.14,16.14,35800.0,9.197,9.197,9.1573,9.1573,35800.0
2005-11-29 10:45:00,16.15,16.15,16.11,16.11,7600.0,9.1629,9.1629,9.1402,9.1402,7600.0
2005-11-29 10:50:00,16.11,16.18,16.1,16.18,18000.0,9.1402,9.18,9.1346,9.18,18000.0
2005-11-29 10:55:00,16.17,16.18,16.15,16.17,5800.0,9.1743,9.18,9.1629,9.1743,5800.0
2005-11-29 11:00:00,16.17,16.21,16.17,16.2,21200.0,9.1743,9.197,9.1743,9.1913,21200.0
2005-11-29 11:05:00,16.21,16.21,16.17,16.19,12600.0,9.197,9.197,9.1743,9.1856,12600.0
2005-11-29 11:10:00,16.18,16.18,16.17,16.18,6800.0,9.18,9.18,9.1743,9.18,6800.0
2005-11-29 11:15:00,16.18,16.22,16.18,16.21,12000.0,9.18,9.2026,9.18,9.197,12000.0
2005-11-29 11:20:00,16.21,16.23,16.21,16.22,13400.0,9.197,9.2083,9.197,9.2026,13400.0
2005-11-29 11:25:00,16.22,16.25,16.22,16.25,11200.0,9.2026,9.2197,9.2026,9.2197,11200.0
2005-11-29 11:30:00,16.25,16.25,16.24,16.25,18400.0,9.2197,9.2197,9.214,9.2197,18400.0
2005-11-29 11:35:00,16.25,16.25,16.25,16.25,5800.0,9.2197,9.2197,9.2197,9.2197,5800.0
2005-11-29 11:40:00,16.25,16.25,16.22,16.22,16400.0,9.2197,9.2197,9.2026,9.2026,16400.0
2005-11-29 11:45:00,16.23,16.24,16.22,16.23,11400.0,9.2083,9.214,9.2026,9.2083,11400.0
2005-11-29 11:50:00,16.24,16.24,16.23,16.24,17600.0,9.214,9.214,9.2083,9.214,17600.0
2005-11-29 11:55:00,16.23,16.24,16.22,16.23,8200.0,9.2083,9.214,9.2026,9.2083,8200.0
2005-11-29 12:00:00,16.22,16.23,16.21,16.23,11000.0,9.2026,9.2083,9.197,9.2083,11000.0
2005-11-29 12:05:00,16.23,16.24,16.23,16.24,6400.0,9.2083,9.214,9.2083,9.214,6400.0
2005-11-29 12:10:00,16.24,16.24,16.2,16.2,10400.0,9.214,9.214,9.1913,9.1913,10400.0
2005-11-29 12:15:00,16.2,16.2,16.18,16.18,2400.0,9.1913,9.1913,9.18,9.18,2400.0
2005-11-29 12:20:00,16.18,16.18,16.16,16.18,9600.0,9.18,9.18,9.1686,9.18,9600.0
2005-11-29 12:25:00,16.16,16.17,16.16,16.16,2000.0,9.1686,9.1743,9.1686,9.1686,2000.0
2005-11-29 12:30:00,16.16,16.16,16.14,16.14,6800.0,9.1686,9.1686,9.1573,9.1573,6800.0
2005-11-29 12:35:00,16.14,16.17,16.14,16.16,3800.0,9.1573,9.1743,9.1573,9.1686,3800.0
2005-11-29 12:40:00,16.15,16.22,16.15,16.22,16400.0,9.1629,9.2026,9.1629,9.2026,16400.0
2005-11-29 12:45:00,16.23,16.23,16.2,16.21,6200.0,9.2083,9.2083,9.1913,9.197,6200.0
2005-11-29 12:50:00,16.21,16.21,16.2,16.21,4800.0,9.197,9.197,9.1913,9.197,4800.0
2005-11-29 12:55:00,16.21,16.21,16.19,16.19,7400.0,9.197,9.197,9.1856,9.1856,7400.0
2005-11-29 13:00:00,16.2,16.2,16.17,16.18,7600.0,9.1913,9.1913,9.1743,9.18,7600.0
2005-11-29 13:05:00,16.18,16.22,16.18,16.22,9200.0,9.18,9.2026,9.18,9.2026,9200.0
2005-11-29 13:10:00,16.21,16.21,16.17,16.17,16400.0,9.197,9.197,9.1743,9.1743,16400.0
2005-11-29 13:15:00,16.16,16.16,16.14,16.15,7000.0,9.1686,9.1686,9.1573,9.1629,7000.0
2005-11-29 13:20:00,16.15,16.15,16.15,16.15,7600.0,9.1629,9.1629,9.1629,9.1629,7600.0
2005-11-29 13:25:00,16.14,16.14,16.14,16.14,2000.0,9.1573,9.1573,9.1573,9.1573,2000.0
2005-11-29 13:30:00,16.14,16.14,16.1,16.1,16600.0,9.1573,9.1573,9.1346,9.1346,16600.0
2005-11-29 13:35:00,16.1,16.1,16.08,16.09,10400.0,9.1346,9.1346,9.1232,9.1289,10400.0
2005-11-29 13:40:00,16.09,16.09,16.09,16.09,7400.0,9.1289,9.1289,9.1289,9.1289,7400.0
2005-11-29 13:45:00,16.08,16.08,16.07,16.08,4400.0,9.1232,9.1232,9.1175,9.1232,4400.0
2005-11-29 13:50:00,16.07,16.08,16.07,16.08,10400.0,9.1175,9.1232,9.1175,9.1232,10400.0
2005-11-29 13:55:00,16.08,16.09,16.07,16.07,13600.0,9.1232,9.1289,9.1175,9.1175,13600.0
2005-11-29 14:00:00,16.08,16.1,16.07,16.1,10000.0,9.1232,9.1346,9.1175,9.1346,10000.0
2005-11-29 14:05:00,16.1,16.1,16.06,16.06,3000.0,9.1346,9.1346,9.1119,9.1119,3000.0
2005-11-29 14:10:00,16.07,16.07,16.03,16.05,17400.0,9.1175,9.1175,9.0949,9.1062,17400.0
2005-11-29 14:15:00,16.05,16.07,16.04,16.04,5400.0,9.1062,9.1175,9.1005,9.1005,5400.0
2005-11-29 14:20:00,16.05,16.08,16.04,16.08,7200.0,9.1062,9.1232,9.1005,9.1232,7200.0
2005-11-29 14:25:00,16.08,16.08,16.03,16.07,7400.0,9.1232,9.1232,9.0949,9.1175,7400.0
2005-11-29 14:30:00,16.04,16.08,16.03,16.03,21200.0,9.1005,9.1232,9.0949,9.0949,21200.0
2005-11-29 14:35:00,16.03,16.07,16.03,16.04,22000.0,9.0949,9.1175,9.0949,9.1005,22000.0
2005-11-29 14:40:00,16.04,16.07,16.03,16.07,9200.0,9.1005,9.1175,9.0949,9.1175,9200.0
2005-11-29 14:45:00,16.06,16.13,16.06,16.1,33400.0,9.1119,9.1516,9.1119,9.1346,33400.0
2005-11-29 14:50:00,16.09,16.11,16.08,16.09,14800.0,9.1289,9.1402,9.1232,9.1289,14800.0
2005-11-29 14:55:00,16.09,16.09,16.07,16.08,10600.0,9.1289,9.1289,9.1175,9.1232,10600.0
2005-11-29 15:00:00,16.09,16.09,16.07,16.07,6400.0,9.1289,9.1289,9.1175,9.1175,6400.0
2005-11-29 15:05:00,16.07,16.08,16.05,16.07,21600.0,9.1175,9.1232,9.1062,9.1175,21600.0
2005-11-29 15:10:00,16.07,16.08,16.06,16.06,11000.0,9.1175,9.1232,9.1119,9.1119,11000.0
2005-11-29 15:15:00,16.06,16.07,16.06,16.06,7800.0,9.1119,9.1175,9.1119,9.1119,7800.0
2005-11-29 15:20:00,16.06,16.07,16.05,16.05,21200.0,9.1119,9.1175,9.1062,9.1062,21200.0
2005-11-29 15:25:00,16.06,16.11,16.06,16.1,58000.0,9.1119,9.1402,9.1119,9.1346,58000.0
2005-11-29 15:30:00,16.1,16.11,16.1,16.1,30600.0,9.1346,9.1402,9.1346,9.1346,30600.0
2005-11-29 15:35:00,16.1,16.1,16.08,16.08,10400.0,9.1346,9.1346,9.1232,9.1232,10400.0
2005-11-29 15:40:00,16.08,16.08,16.06,16.07,36800.0,9.1232,9.1232,9.1119,9.1175,36800.0
2005-11-29 15:45:00,16.07,16.07,16.05,16.06,15800.0,9.1175,9.1175,9.1062,9.1119,15800.0
2005-11-29 15:50:00,16.05,16.08,16.05,16.08,30400.0,9.1062,9.1232,9.1062,9.1232,30400.0
2005-11-29 15:55:00,16.08,16.11,16.07,16.07,81600.0,9.1232,9.1402,9.1175,9.1175,81600.0
2005-11-30 09:30:00,16.41,16.6,16.39,16.55,365600.0,9.3104,9.4182,9.2991,9.3899,365600.0
2005-11-30 09:35:00,16.55,16.58,16.43,16.48,315200.0,9.3899,9.4069,9.3218,9.3502,315200.0
2005-11-30 09:40:00,16.49,16.67,16.4,16.64,151800.0,9.3558,9.458,9.3048,9.4409,151800.0
2005-11-30 09:45:00,16.63,16.64,16.6,16.63,189200.0,9.4353,9.4409,9.4182,9.4353,189200.0
2005-11-30 09:50:00,16.63,16.63,16.58,16.63,97200.0,9.4353,9.4353,9.4069,9.4353,97200.0
2005-11-30 09:55:00,16.63,16.63,16.54,16.58,127800.0,9.4353,9.4353,9.3842,9.4069,127800.0
2005-11-30 10:00:00,16.57,16.63,16.5,16.62,92600.0,9.4012,9.4353,9.3615,9.4296,92600.0
2005-11-30 10:05:00,16.62,16.7,16.6,16.61,96000.0,9.4296,9.475,9.4182,9.4239,96000.0
2005-11-30 10:10:00,16.61,16.65,16.6,16.65,107200.0,9.4239,9.4466,9.4182,9.4466,107200.0
2005-11-30 10:15:00,16.64,16.65,16.58,16.61,209600.0,9.4409,9.4466,9.4069,9.4239,209600.0
2005-11-30 10:20:00,16.61,16.78,16.61,16.75,270400.0,9.4239,9.5204,9.4239,9.5034,270400.0
2005-11-30 10:25:00,16.75,16.83,16.75,16.82,177400.0,9.5034,9.5487,9.5034,9.5431,177400.0
2005-11-30 10:30:00,16.79,16.81,16.75,16.78,149800.0,9.526,9.5374,9.5034,9.5204,149800.0
2005-11-30 10:35:00,16.78,16.92,16.77,16.83,244200.0,9.5204,9.5998,9.5147,9.5487,244200.0
2005-11-30 10:40:00,16.83,16.83,16.68,16.74,95200.0,9.5487,9.5487,9.4636,9.4977,95200.0
2005-11-30 10:45:00,16.74,16.75,16.71,16.71,77200.0,9.4977,9.5034,9.4807,9.4807,77200.0
2005-11-30 10:50:00,16.71,16.8,16.69,16.8,93000.0,9.4807,9.5317,9.4693,9.5317,93000.0
2005-11-30 10:55:00,16.8,16.85,16.75,16.85,54200.0,9.5317,9.5601,9.5034,9.5601,54200.0
2005-11-30 11:00:00,16.85,16.89,16.83,16.85,80600.0,9.5601,9.5828,9.5487,9.5601,80600.0
2005-11-30 11:05:00,16.86,16.93,16.83,16.93,107400.0,9.5658,9.6055,9.5487,9.6055,107400.0
2005-11-30 11:10:00,16.93,16.98,16.92,16.93,83000.0,9.6055,9.6338,9.5998,9.6055,83000.0
2005-11-30 11:15:00,16.93,16.94,16.88,16.9,37000.0,9.6055,9.6112,9.5771,9.5885,37000.0
2005-11-30 11:20:00,16.9,16.92,16.86,16.91,35400.0,9.5885,9.5998,9.5658,9.5941,35400.0
2005-11-30 11:25:00,16.91,16.94,16.9,16.93,56200.0,9.5941,9.6112,9.5885,9.6055,56200.0
2005-11-30 11:30:00,16.93,16.93,16.86,16.87,47600.0,9.6055,9.6055,9.5658,9.5714,47600.0
2005-11-30 11:35:00,16.88,16.88,16.85,16.86,25200.0,9.5771,9.5771,9.5601,9.5658,25200.0
2005-11-30 11:40:00,16.86,16.86,16.81,16.85,77200.0,9.5658,9.5658,9.5374,9.5601,77200.0
2005-11-30 11:45:00,16.84,16.85,16.82,16.84,20000.0,9.5544,9.5601,9.5431,9.5544,20000.0
2005-11-30 11:50:00,16.84,16.88,16.83,16.88,49600.0,9.5544,9.5771,9.5487,9.5771,49600.0
2005-11-30 11:55:00,16.88,16.88,16.85,16.88,40200.0,9.5771,9.5771,9.5601,9.5771,40200.0
2005-11-30 12:00:00,16.88,16.9,16.85,16.87,57000.0,9.5771,9.5885,9.5601,9.5714,57000.0
2005-11-30 12:05:00,16.87,16.88,16.87,16.88,12800.0,9.5714,9.5771,9.5714,9.5771,12800.0
2005-11-30 12:10:00,16.88,16.93,16.88,16.93,41800.0,9.5771,9.6055,9.5771,9.6055,41800.0
2005-11-30 12:15:00,16.92,16.93,16.86,16.86,48600.0,9.5998,9.6055,9.5658,9.5658,48600.0
2005-11-30 12:20:00,16.86,16.92,16.86,16.9,30400.0,9.5658,9.5998,9.5658,9.5885,30400.0
2005-11-30 12:25:00,16.9,16.91,16.89,16.89,25400.0,9.5885,9.5941,9.5828,9.5828,25400.0
2005-11-30 12:30:00,16.88,16.9,16.88,16.88,37600.0,9.5771,9.5885,9.5771,9.5771,37600.0
2005-11-30 12:35:00,16.88,16.89,16.85,16.85,40400.0,9.5771,9.5828,9.5601,9.5601,40400.0
2005-11-30 12:40:00,16.85,16.86,16.85,16.86,22600.0,9.5601,9.5658,9.5601,9.5658,22600.0
2005-11-30 12:45:00,16.86,16.91,16.85,16.91,52000.0,9.5658,9.5941,9.5601,9.5941,52000.0
2005-11-30 12:50:00,16.91,16.93,16.9,16.9,44200.0,9.5941,9.6055,9.5885,9.5885,44200.0
2005-11-30 12:55:00,16.9,16.93,16.89,16.89,27000.0,9.5885,9.6055,9.5828,9.5828,27000.0
2005-11-30 13:00:00,16.89,16.89,16.86,16.89,23600.0,9.5828,9.5828,9.5658,9.5828,23600.0
2005-11-30 13:05:00,16.9,16.91,16.9,16.91,8800.0,9.5885,9.5941,9.5885,9.5941,8800.0
2005-11-30 13:10:00,16.9,16.95,16.9,16.95,46200.0,9.5885,9.6168,9.5885,9.6168,46200.0
2005-11-30 13:15:00,16.95,16.95,16.91,16.92,33400.0,9.6168,9.6168,9.5941,9.5998,33400.0
2005-11-30 13:20:00,16.92,16.92,16.9,16.91,75400.0,9.5998,9.5998,9.5885,9.5941,75400.0
2005-11-30 13:25:00,16.9,16.91,16.89,16.9,20400.0,9.5885,9.5941,9.5828,9.5885,20400.0
2005-11-30 13:30:00,16.9,16.91,16.89,16.89,78600.0,9.5885,9.5941,9.5828,9.5828,78600.0
2005-11-30 13:35:00,16.88,16.89,16.86,16.87,59800.0,9.5771,9.5828,9.5658,9.5714,59800.0
2005-11-30 13:40:00,16.87,16.88,16.81,16.81,25400.0,9.5714,9.5771,9.5374,9.5374,25400.0
2005-11-30 13:45:00,16.82,16.83,16.79,16.79,82800.0,9.5431,9.5487,9.526,9.526,82800.0
2005-11-30 13:50:00,16.8,16.9,16.75,16.77,77200.0,9.5317,9.5885,9.5034,9.5147,77200.0
2005-11-30 13:55:00,16.77,16.77,16.67,16.75,116600.0,9.5147,9.5147,9.458,9.5034,116600.0
2005-11-30 14:00:00,16.75,16.82,16.73,16.82,49800.0,9.5034,9.5431,9.492,9.5431,49800.0
2005-11-30 14:05:00,16.82,16.82,16.74,16.75,56400.0,9.5431,9.5431,9.4977,9.5034,56400.0
2005-11-30 14:10:00,16.75,16.78,16.74,16.78,80600.0,9.5034,9.5204,9.4977,9.5204,80600.0
2005-11-30 14:15:00,16.78,16.8,16.77,16.79,88000.0,9.5204,9.5317,9.5147,9.526,88000.0
2005-11-30 14:20:00,16.79,16.84,16.78,16.84,65000.0,9.526,9.5544,9.5204,9.5544,65000.0
2005-11-30 14:25:00,16.84,16.85,16.77,16.78,39800.0,9.5544,9.5601,9.5147,9.5204,39800.0
2005-11-30 14:30:00,16.79,16.82,16.75,16.75,40800.0,9.526,9.5431,9.5034,9.5034,40800.0
2005-11-30 14:35:00,16.77,16.77,16.74,16.74,65800.0,9.5147,9.5147,9.4977,9.4977,65800.0
2005-11-30 14:40:00,16.75,16.78,16.74,16.75,56600.0,9.5034,9.5204,9.4977,9.5034,56600.0
2005-11-30 14:45:00,16.74,16.8,16.73,16.77,25200.0,9.4977,9.5317,9.492,9.5147,25200.0
2005-11-30 14:50:00,16.77,16.78,16.76,16.77,41600.0,9.5147,9.5204,9.509,9.5147,41600.0
2005-11-30 14:55:00,16.77,16.81,16.76,16.8,186000.0,9.5147,9.5374,9.509,9.5317,186000.0
2005-11-30 15:00:00,16.79,16.82,16.74,16.74,46400.0,9.526,9.5431,9.4977,9.4977,46400.0
2005-11-30 15:05:00,16.75,16.76,16.67,16.72,105400.0,9.5034,9.509,9.458,9.4863,105400.0
2005-11-30 15:10:00,16.72,16.73,16.61,16.68,145600.0,9.4863,9.492,9.4239,9.4636,145600.0
2005-11-30 15:15:00,16.67,16.72,16.66,16.71,58000.0,9.458,9.4863,9.4523,9.4807,58000.0
2005-11-30 15:20:00,16.72,16.74,16.7,16.72,77200.0,9.4863,9.4977,9.475,9.4863,77200.0
2005-11-30 15:25:00,16.71,16.75,16.7,16.74,31800.0,9.4807,9.5034,9.475,9.4977,31800.0
2005-11-30 15:30:00,16.75,16.78,16.74,16.75,81400.0,9.5034,9.5204,9.4977,9.5034,81400.0
2005-11-30 15:35:00,16.75,16.78,16.7,16.72,88800.0,9.5034,9.5204,9.475,9.4863,88800.0
2005-11-30 15:40:00,16.72,16.72,16.67,16.7,88800.0,9.4863,9.4863,9.458,9.475,88800.0
2005-11-30 15:45:00,16.7,16.75,16.7,16.72,75600.0,9.475,9.5034,9.475,9.4863,75600.0
2005-11-30 15:50:00,16.72,16.72,16.65,16.68,137000.0,9.4863,9.4863,9.4466,9.4636,137000.0
2005-11-30 15:55:00,16.68,16.68,16.65,16.67,200400.0,9.4636,9.4636,9.4466,9.458,200400.0
2005-12-01 09:30:00,16.76,16.87,16.71,16.86,75800.0,9.509,9.5714,9.4807,9.5658,75800.0
2005-12-01 09:35:00,16.86,16.89,16.75,16.75,62400.0,9.5658,9.5828,9.5034,9.5034,62400.0
2005-12-01 09:40:00,16.75,16.84,16.7,16.84,36200.0,9.5034,9.5544,9.475,9.5544,36200.0
2005-12-01 09:45:00,16.84,16.96,16.8,16.95,141200.0,9.5544,9.6225,9.5317,9.6168,141200.0
2005-12-01 09:50:00,16.96,16.96,16.9,16.96,61600.0,9.6225,9.6225,9.5885,9.6225,61600.0
2005-12-01 09:55:00,16.95,17.0,16.92,16.95,170800.0,9.6168,9.6452,9.5998,9.6168,170800.0
2005-12-01 10:00:00,16.94,17.03,16.91,17.0,460000.0,9.6112,9.6622,9.5941,9.6452,460000.0
2005-12-01 10:05:00,16.99,17.0,16.94,16.98,33000.0,9.6395,9.6452,9.6112,9.6338,33000.0
2005-12-01 10:10:00,16.98,17.03,16.93,16.95,38800.0,9.6338,9.6622,9.6055,9.6168,38800.0
2005-12-01 10:15:00,16.95,17.01,16.94,17.0,71600.0,9.6168,9.6509,9.6112,9.6452,71600.0
2005-12-01 10:20:00,17.0,17.02,17.0,17.0,53000.0,9.6452,9.6565,9.6452,9.6452,53000.0
2005-12-01 10:25:00,17.0,17.0,16.99,17.0,20000.0,9.6452,9.6452,9.6395,9.6452,20000.0
2005-12-01 10:30:00,16.99,17.0,16.98,16.99,96800.0,9.6395,9.6452,9.6338,9.6395,96800.0
2005-12-01 10:35:00,16.99,17.0,16.98,17.0,41200.0,9.6395,9.6452,9.6338,9.6452,41200.0
2005-12-01 10:40:00,16.99,17.04,16.99,17.04,71800.0,9.6395,9.6679,9.6395,9.6679,71800.0
2005-12-01 10:45:00,17.04,17.05,16.99,17.02,101200.0,9.6679,9.6736,9.6395,9.6565,101200.0
2005-12-01 10:50:00,17.01,17.02,17.0,17.0,46000.0,9.6509,9.6565,9.6452,9.6452,46000.0
2005-12-01 10:55:00,17.0,17.0,17.0,17.0,42000.0,9.6452,9.6452,9.6452,9.6452,42000.0
2005-12-01 11:00:00,17.0,17.02,16.99,17.02,70800.0,9.6452,9.6565,9.6395,9.6565,70800.0
2005-12-01 11:05:00,17.02,17.02,16.99,17.02,52000.0,9.6565,9.6565,9.6395,9.6565,52000.0
2005-12-01 11:10:00,17.02,17.02,16.98,16.98,21000.0,9.6565,9.6565,9.6338,9.6338,21000.0
2005-12-01 11:15:00,16.98,17.03,16.98,17.03,94200.0,9.6338,9.6622,9.6338,9.6622,94200.0
2005-12-01 11:20:00,17.03,17.03,16.99,16.99,30000.0,9.6622,9.6622,9.6395,9.6395,30000.0
2005-12-01 11:25:00,16.99,17.01,16.98,16.98,57600.0,9.6395,9.6509,9.6338,9.6338,57600.0
2005-12-01 11:30:00,17.0,17.03,17.0,17.01,35200.0,9.6452,9.6622,9.6452,9.6509,35200.0
2005-12-01 11:35:00,17.0,17.01,16.99,16.99,14000.0,9.6452,9.6509,9.6395,9.6395,14000.0
2005-12-01 11:40:00,16.99,17.0,16.98,17.0,70600.0,9.6395,9.6452,9.6338,9.6452,70600.0
2005-12-01 11:45:00,17.0,17.0,16.95,16.98,56200.0,9.6452,9.6452,9.6168,9.6338,56200.0
2005-12-01 11:50:00,16.99,17.0,16.98,16.98,22200.0,9.6395,9.6452,9.6338,9.6338,22200.0
2005-12-01 11:55:00,16.98,17.0,16.98,17.0,19400.0,9.6338,9.6452,9.6338,9.6452,19400.0
2005-12-01 12:00:00,17.0,17.01,16.98,16.98,11400.0,9.6452,9.6509,9.6338,9.6338,11400.0
2005-12-01 12:05:00,16.98,17.03,16.98,17.0,37600.0,9.6338,9.6622,9.6338,9.6452,37600.0
2005-12-01 12:10:00,17.0,17.0,16.98,16.98,13200.0,9.6452,9.6452,9.6338,9.6338,13200.0
2005-12-01 12:15:00,16.99,17.01,16.98,16.99,15800.0,9.6395,9.6509,9.6338,9.6395,15800.0
2005-12-01 12:20:00,17.0,17.03,16.99,17.03,20600.0,9.6452,9.6622,9.6395,9.6622,20600.0
2005-12-01 12:25:00,17.02,17.03,17.02,17.02,11600.0,9.6565,9.6622,9.6565,9.6565,11600.0
2005-12-01 12:30:00,17.02,17.03,17.02,17.02,14000.0,9.6565,9.6622,9.6565,9.6565,14000.0
2005-12-01 12:35:00,17.02,17.03,17.02,17.03,18200.0,9.6565,9.6622,9.6565,9.6622,18200.0
2005-12-01 12:40:00,17.02,17.04,17.01,17.04,24000.0,9.6565,9.6679,9.6509,9.6679,24000.0
2005-12-01 12:45:00,17.04,17.08,17.04,17.05,50800.0,9.6679,9.6906,9.6679,9.6736,50800.0
2005-12-01 12:50:00,17.05,17.09,17.03,17.07,28800.0,9.6736,9.6963,9.6622,9.6849,28800.0
2005-12-01 12:55:00,17.07,17.08,17.07,17.08,7400.0,9.6849,9.6906,9.6849,9.6906,7400.0
2005-12-01 13:00:00,17.07,17.09,17.07,17.09,19400.0,9.6849,9.6963,9.6849,9.6963,19400.0
2005-12-01 13:05:00,17.09,17.09,17.09,17.09,6600.0,9.6963,9.6963,9.6963,9.6963,6600.0
2005-12-01 13:10:00,17.09,17.09,17.07,17.08,22000.0,9.6963,9.6963,9.6849,9.6906,22000.0
2005-12-01 13:15:00,17.08,17.08,17.06,17.07,23400.0,9.6906,9.6906,9.6792,9.6849,23400.0
2005-12-01 13:20:00,17.07,17.08,17.06,17.07,27400.0,9.6849,9.6906,9.6792,9.6849,27400.0
2005-12-01 13:25:00,17.08,17.12,17.07,17.12,38200.0,9.6906,9.7133,9.6849,9.7133,38200.0
2005-12-01 13:30:00,17.12,17.13,17.1,17.11,68600.0,9.7133,9.719,9.7019,9.7076,68600.0
2005-12-01 13:35:00,17.11,17.11,17.09,17.1,18400.0,9.7076,9.7076,9.6963,9.7019,18400.0
2005-12-01 13:40:00,17.1,17.11,17.1,17.1,39600.0,9.7019,9.7076,9.7019,9.7019,39600.0
2005-12-01 13:45:00,17.1,17.1,17.06,17.06,265800.0,9.7019,9.7019,9.6792,9.6792,265800.0
2005-12-01 13:50:00,17.06,17.08,17.05,17.05,98600.0,9.6792,9.6906,9.6736,9.6736,98600.0
2005-12-01 13:55:00,17.06,17.07,17.03,17.05,49200.0,9.6792,9.6849,9.6622,9.6736,49200.0
2005-12-01 14:00:00,17.05,17.07,17.05,17.06,23400.0,9.6736,9.6849,9.6736,9.6792,23400.0
2005-12-01 14:05:00,17.07,17.1,17.06,17.09,80400.0,9.6849,9.7019,9.6792,9.6963,80400.0
2005-12-01 14:10:00,17.09,17.11,17.07,17.07,25800.0,9.6963,9.7076,9.6849,9.6849,25800.0
2005-12-01 14:15:00,17.07,17.09,17.07,17.08,46400.0,9.6849,9.6963,9.6849,9.6906,46400.0
2005-12-01 14:20:00,17.08,17.08,17.05,17.06,29200.0,9.6906,9.6906,9.6736,9.6792,29200.0
2005-12-01 14:25:00,17.07,17.08,17.06,17.07,4400.0,9.6849,9.6906,9.6792,9.6849,4400.0
2005-12-01 14:30:00,17.07,17.09,17.07,17.08,30000.0,9.6849,9.6963,9.6849,9.6906,30000.0
2005-12-01 14:35:00,17.08,17.11,17.08,17.1,59600.0,9.6906,9.7076,9.6906,9.7019,59600.0
2005-12-01 14:40:00,17.1,17.17,17.1,17.16,62200.0,9.7019,9.7416,9.7019,9.736,62200.0
2005-12-01 14:45:00,17.16,17.17,17.15,17.16,26200.0,9.736,9.7416,9.7303,9.736,26200.0
2005-12-01 14:50:00,17.16,17.17,17.12,17.13,51600.0,9.736,9.7416,9.7133,9.719,51600.0
2005-12-01 14:55:00,17.13,17.17,17.13,17.17,38400.0,9.719,9.7416,9.719,9.7416,38400.0
2005-12-01 15:00:00,17.16,17.2,17.16,17.2,50400.0,9.736,9.7587,9.736,9.7587,50400.0
2005-12-01 15:05:00,17.21,17.23,17.2,17.2,67800.0,9.7643,9.7757,9.7587,9.7587,67800.0
2005-12-01 15:10:00,17.2,17.22,17.17,17.21,116000.0,9.7587,9.77,9.7416,9.7643,116000.0
2005-12-01 15:15:00,17.21,17.24,17.21,17.24,70600.0,9.7643,9.7814,9.7643,9.7814,70600.0
2005-12-01 15:20:00,17.23,17.24,17.22,17.22,62000.0,9.7757,9.7814,9.77,9.77,62000.0
2005-12-01 15:25:00,17.22,17.23,17.22,17.22,37200.0,9.77,9.7757,9.77,9.77,37200.0
2005-12-01 15:30:00,17.22,17.23,17.21,17.23,180400.0,9.77,9.7757,9.7643,9.7757,180400.0
2005-12-01 15:35:00,17.23,17.23,17.22,17.22,48000.0,9.7757,9.7757,9.77,9.77,48000.0
2005-12-01 15:40:00,17.22,17.23,17.19,17.2,122400.0,9.77,9.7757,9.753,9.7587,122400.0
2005-12-01 15:45:00,17.19,17.19,17.17,17.18,112000.0,9.753,9.753,9.7416,9.7473,112000.0
2005-12-01 15:50:00,17.18,17.24,17.17,17.24,134000.0,9.7473,9.7814,9.7416,9.7814,134000.0
2005-12-01 15:55:00,17.24,17.31,17.23,17.31,451000.0,9.7814,9.8211,9.7757,9.8211,451000.0
2005-12-02 09:30:00,17.24,17.33,17.19,17.27,131200.0,9.7814,9.8324,9.753,9.7984,131200.0
2005-12-02 09:35:00,17.25,17.28,17.23,17.25,113600.0,9.787,9.8041,9.7757,9.787,113600.0
2005-12-02 09:40:00,17.25,17.26,17.18,17.2,101200.0,9.787,9.7927,9.7473,9.7587,101200.0
2005-12-02 09:45:00,17.2,17.26,17.18,17.24,54000.0,9.7587,9.7927,9.7473,9.7814,54000.0
2005-12-02 09:50:00,17.24,17.28,17.24,17.28,49400.0,9.7814,9.8041,9.7814,9.8041,49400.0
2005-12-02 09:55:00,17.28,17.28,17.24,17.25,101800.0,9.8041,9.8041,9.7814,9.787,101800.0
2005-12-02 10:00:00,17.25,17.27,17.21,17.21,113800.0,9.787,9.7984,9.7643,9.7643,113800.0
2005-12-02 10:05:00,17.22,17.27,17.21,17.25,195400.0,9.77,9.7984,9.7643,9.787,195400.0
2005-12-02 10:10:00,17.25,17.26,17.25,17.25,22400.0,9.787,9.7927,9.787,9.787,22400.0
2005-12-02 10:15:00,17.25,17.28,17.25,17.28,20400.0,9.787,9.8041,9.787,9.8041,20400.0
2005-12-02 10:20:00,17.28,17.3,17.27,17.29,22800.0,9.8041,9.8154,9.7984,9.8097,22800.0
2005-12-02 10:25:00,17.29,17.36,17.29,17.36,38400.0,9.8097,9.8494,9.8097,9.8494,38400.0
2005-12-02 10:30:00,17.35,17.36,17.32,17.34,37000.0,9.8438,9.8494,9.8268,9.8381,37000.0
2005-12-02 10:35:00,17.34,17.36,17.34,17.36,50200.0,9.8381,9.8494,9.8381,9.8494,50200.0
2005-12-02 10:40:00,17.36,17.43,17.35,17.43,59000.0,9.8494,9.8892,9.8438,9.8892,59000.0
2005-12-02 10:45:00,17.43,17.49,17.4,17.41,164000.0,9.8892,9.9232,9.8721,9.8778,164000.0
2005-12-02 10:50:00,17.41,17.44,17.4,17.44,35800.0,9.8778,9.8948,9.8721,9.8948,35800.0
2005-12-02 10:55:00,17.43,17.48,17.4,17.4,137800.0,9.8892,9.9175,9.8721,9.8721,137800.0
2005-12-02 11:00:00,17.41,17.43,17.36,17.38,137600.0,9.8778,9.8892,9.8494,9.8608,137600.0
2005-12-02 11:05:00,17.36,17.42,17.36,17.39,190800.0,9.8494,9.8835,9.8494,9.8665,190800.0
2005-12-02 11:10:00,17.39,17.4,17.36,17.38,245600.0,9.8665,9.8721,9.8494,9.8608,245600.0
2005-12-02 11:15:00,17.38,17.38,17.36,17.38,53800.0,9.8608,9.8608,9.8494,9.8608,53800.0
2005-12-02 11:20:00,17.36,17.38,17.33,17.36,103800.0,9.8494,9.8608,9.8324,9.8494,103800.0
2005-12-02 11:25:00,17.38,17.4,17.34,17.36,137000.0,9.8608,9.8721,9.8381,9.8494,137000.0
2005-12-02 11:30:00,17.36,17.36,17.34,17.35,51000.0,9.8494,9.8494,9.8381,9.8438,51000.0
2005-12-02 11:35:00,17.34,17.34,17.29,17.29,28400.0,9.8381,9.8381,9.8097,9.8097,28400.0
2005-12-02 11:40:00,17.29,17.29,17.24,17.24,116400.0,9.8097,9.8097,9.7814,9.7814,116400.0
2005-12-02 11:45:00,17.24,17.28,17.24,17.26,30400.0,9.7814,9.8041,9.7814,9.7927,30400.0
2005-12-02 11:50:00,17.27,17.27,17.24,17.27,36400.0,9.7984,9.7984,9.7814,9.7984,36400.0
2005-12-02 11:55:00,17.27,17.31,17.27,17.28,77800.0,9.7984,9.8211,9.7984,9.8041,77800.0
2005-12-02 12:00:00,17.28,17.33,17.27,17.33,22400.0,9.8041,9.8324,9.7984,9.8324,22400.0
2005-12-02 12:05:00,17.32,17.32,17.3,17.3,10400.0,9.8268,9.8268,9.8154,9.8154,10400.0
2005-12-02 12:10:00,17.29,17.32,17.27,17.31,30800.0,9.8097,9.8268,9.7984,9.8211,30800.0
2005-12-02 12:15:00,17.31,17.31,17.23,17.24,61400.0,9.8211,9.8211,9.7757,9.7814,61400.0
2005-12-02 12:20:00,17.24,17.25,17.18,17.18,118600.0,9.7814,9.787,9.7473,9.7473,118600.0
2005-12-02 12:25:00,17.19,17.19,17.14,17.15,61200.0,9.753,9.753,9.7246,9.7303,61200.0
2005-12-02 12:30:00,17.14,17.17,17.13,17.16,15000.0,9.7246,9.7416,9.719,9.736,15000.0
2005-12-02 12:35:00,17.15,17.18,17.15,17.17,9400.0,9.7303,9.7473,9.7303,9.7416,9400.0
2005-12-02 12:40:00,17.18,17.18,17.15,17.17,17400.0,9.7473,9.7473,9.7303,9.7416,17400.0
2005-12-02 12:45:00,17.17,17.18,17.17,17.18,4400.0,9.7416,9.7473,9.7416,9.7473,4400.0
2005-12-02 12:50:00,17.18,17.18,17.13,17.13,14400.0,9.7473,9.7473,9.719,9.719,14400.0
2005-12-02 12:55:00,17.13,17.18,17.11,17.17,27400.0,9.719,9.7473,9.7076,9.7416,27400.0
2005-12-02 13:00:00,17.17,17.2,17.15,17.2,38200.0,9.7416,9.7587,9.7303,9.7587,38200.0
2005-12-02 13:05:00,17.2,17.22,17.18,17.18,35600.0,9.7587,9.77,9.7473,9.7473,35600.0
2005-12-02 13:10:00,17.18,17.21,17.17,17.17,23000.0,9.7473,9.7643,9.7416,9.7416,23000.0
2005-12-02 13:15:00,17.18,17.18,17.15,17.16,16000.0,9.7473,9.7473,9.7303,9.736,16000.0
2005-12-02 13:20:00,17.15,17.16,17.13,17.13,35800.0,9.7303,9.736,9.719,9.719,35800.0
2005-12-02 13:25:00,17.13,17.14,17.12,17.13,29000.0,9.719,9.7246,9.7133,9.719,29000.0
2005-12-02 13:30:00,17.12,17.13,17.11,17.11,11200.0,9.7133,9.719,9.7076,9.7076,11200.0
2005-12-02 13:35:00,17.11,17.13,17.09,17.1,27400.0,9.7076,9.719,9.6963,9.7019,27400.0
2005-12-02 13:40:00,17.09,17.11,17.09,17.1,19200.0,9.6963,9.7076,9.6963,9.7019,19200.0
2005-12-02 13:45:00,17.1,17.1,17.06,17.06,37400.0,9.7019,9.7019,9.6792,9.6792,37400.0
2005-12-02 13:50:00,17.06,17.07,17.04,17.05,21200.0,9.6792,9.6849,9.6679,9.6736,21200.0
2005-12-02 13:55:00,17.05,17.06,17.02,17.05,41400.0,9.6736,9.6792,9.6565,9.6736,41400.0
2005-12-02 14:00:00,17.05,17.08,17.05,17.07,38200.0,9.6736,9.6906,9.6736,9.6849,38200.0
2005-12-02 14:05:00,17.07,17.07,17.04,17.06,27200.0,9.6849,9.6849,9.6679,9.6792,27200.0
2005-12-02 14:10:00,17.06,17.1,17.06,17.1,39600.0,9.6792,9.7019,9.6792,9.7019,39600.0
2005-12-02 14:15:00,17.11,17.13,17.09,17.1,19000.0,9.7076,9.719,9.6963,9.7019,19000.0
2005-12-02 14:20:00,17.1,17.11,17.08,17.08,15000.0,9.7019,9.7076,9.6906,9.6906,15000.0
2005-12-02 14:25:00,17.08,17.11,17.08,17.11,24200.0,9.6906,9.7076,9.6906,9.7076,24200.0
2005-12-02 14:30:00,17.11,17.15,17.11,17.12,42600.0,9.7076,9.7303,9.7076,9.7133,42600.0
2005-12-02 14:35:00,17.11,17.13,17.1,17.1,10000.0,9.7076,9.719,9.7019,9.7019,10000.0
2005-12-02 14:40:00,17.1,17.1,17.07,17.08,14600.0,9.7019,9.7019,9.6849,9.6906,14600.0
2005-12-02 14:45:00,17.07,17.1,17.06,17.06,14600.0,9.6849,9.7019,9.6792,9.6792,14600.0
2005-12-02 14:50:00,17.06,17.08,17.06,17.07,9600.0,9.6792,9.6906,9.6792,9.6849,9600.0
2005-12-02 14:55:00,17.08,17.08,17.07,17.07,13400.0,9.6906,9.6906,9.6849,9.6849,13400.0
2005-12-02 15:00:00,17.08,17.08,17.06,17.06,19800.0,9.6906,9.6906,9.6792,9.6792,19800.0
2005-12-02 15:05:00,17.06,17.08,17.05,17.07,50200.0,9.6792,9.6906,9.6736,9.6849,50200.0
2005-12-02 15:10:00,17.07,17.08,17.07,17.07,12400.0,9.6849,9.6906,9.6849,9.6849,12400.0
2005-12-02 15:15:00,17.06,17.1,17.06,17.09,40400.0,9.6792,9.7019,9.6792,9.6963,40400.0
2005-12-02 15:20:00,17.09,17.11,17.09,17.1,60600.0,9.6963,9.7076,9.6963,9.7019,60600.0
2005-12-02 15:25:00,17.11,17.11,17.09,17.09,36000.0,9.7076,9.7076,9.6963,9.6963,36000.0
2005-12-02 15:30:00,17.09,17.13,17.09,17.13,23000.0,9.6963,9.719,9.6963,9.719,23000.0
2005-12-02 15:35:00,17.14,17.14,17.12,17.12,33600.0,9.7246,9.7246,9.7133,9.7133,33600.0
2005-12-02 15:40:00,17.12,17.13,17.1,17.1,38600.0,9.7133,9.719,9.7019,9.7019,38600.0
2005-12-02 15:45:00,17.1,17.11,17.06,17.06,28800.0,9.7019,9.7076,9.6792,9.6792,28800.0
2005-12-02 15:50:00,17.06,17.06,17.04,17.05,58600.0,9.6792,9.6792,9.6679,9.6736,58600.0
2005-12-02 15:55:00,17.04,17.09,17.03,17.08,143000.0,9.6679,9.6963,9.6622,9.6906,143000.0
2005-12-05 09:30:00,17.0,17.04,16.99,16.99,23000.0,9.6452,9.6679,9.6395,9.6395,23000.0
2005-12-05 09:35:00,16.99,16.99,16.92,16.96,38800.0,9.6395,9.6395,9.5998,9.6225,38800.0
2005-12-05 09:40:00,16.96,16.97,16.93,16.95,12400.0,9.6225,9.6282,9.6055,9.6168,12400.0
2005-12-05 09:45:00,16.93,16.95,16.91,16.93,17600.0,9.6055,9.6168,9.5941,9.6055,17600.0
2005-12-05 09:50:00,16.94,16.95,16.91,16.95,25400.0,9.6112,9.6168,9.5941,9.6168,25400.0
2005-12-05 09:55:00,16.94,16.96,16.92,16.95,50400.0,9.6112,9.6225,9.5998,9.6168,50400.0
2005-12-05 10:00:00,16.96,16.96,16.93,16.93,35600.0,9.6225,9.6225,9.6055,9.6055,35600.0
2005-12-05 10:05:00,16.93,16.94,16.91,16.91,57000.0,9.6055,9.6112,9.5941,9.5941,57000.0
2005-12-05 10:10:00,16.91,16.91,16.85,16.86,26200.0,9.5941,9.5941,9.5601,9.5658,26200.0
2005-12-05 10:15:00,16.86,16.86,16.76,16.77,35600.0,9.5658,9.5658,9.509,9.5147,35600.0
2005-12-05 10:20:00,16.75,16.79,16.75,16.78,77000.0,9.5034,9.526,9.5034,9.5204,77000.0
2005-12-05 10:25:00,16.78,16.78,16.75,16.76,40400.0,9.5204,9.5204,9.5034,9.509,40400.0
2005-12-05 10:30:00,16.76,16.78,16.75,16.77,43400.0,9.509,9.5204,9.5034,9.5147,43400.0
2005-12-05 10:35:00,16.77,16.83,16.76,16.82,19800.0,9.5147,9.5487,9.509,9.5431,19800.0
2005-12-05 10:40:00,16.82,16.82,16.76,16.76,26200.0,9.5431,9.5431,9.509,9.509,26200.0
2005-12-05 10:45:00,16.76,16.78,16.76,16.77,13400.0,9.509,9.5204,9.509,9.5147,13400.0
2005-12-05 10:50:00,16.76,16.77,16.68,16.73,53800.0,9.509,9.5147,9.4636,9.492,53800.0
2005-12-05 10:55:00,16.74,16.74,16.69,16.71,10200.0,9.4977,9.4977,9.4693,9.4807,10200.0
2005-12-05 11:00:00,16.71,16.75,16.71,16.73,17600.0,9.4807,9.5034,9.4807,9.492,17600.0
2005-12-05 11:05:00,16.75,16.8,16.75,16.79,18200.0,9.5034,9.5317,9.5034,9.526,18200.0
2005-12-05 11:10:00,16.8,16.81,16.79,16.8,34800.0,9.5317,9.5374,9.526,9.5317,34800.0
2005-12-05 11:15:00,16.8,16.81,16.79,16.8,43200.0,9.5317,9.5374,9.526,9.5317,43200.0
2005-12-05 11:20:00,16.81,16.88,16.81,16.86,26600.0,9.5374,9.5771,9.5374,9.5658,26600.0
2005-12-05 11:25:00,16.86,16.86,16.85,16.86,21000.0,9.5658,9.5658,9.5601,9.5658,21000.0
2005-12-05 11:30:00,16.86,16.86,16.85,16.85,21200.0,9.5658,9.5658,9.5601,9.5601,21200.0
2005-12-05 11:35:00,16.86,16.87,16.85,16.87,12000.0,9.5658,9.5714,9.5601,9.5714,12000.0
2005-12-05 11:40:00,16.88,16.89,16.88,16.88,12400.0,9.5771,9.5828,9.5771,9.5771,12400.0
2005-12-05 11:45:00,16.88,16.89,16.88,16.89,6000.0,9.5771,9.5828,9.5771,9.5828,6000.0
2005-12-05 11:50:00,16.89,16.89,16.85,16.86,9800.0,9.5828,9.5828,9.5601,9.5658,9800.0
2005-12-05 11:55:00,16.86,16.86,16.85,16.86,4800.0,9.5658,9.5658,9.5601,9.5658,4800.0
2005-12-05 12:00:00,16.86,16.86,16.83,16.83,13600.0,9.5658,9.5658,9.5487,9.5487,13600.0
2005-12-05 12:05:00,16.84,16.85,16.82,16.83,10400.0,9.5544,9.5601,9.5431,9.5487,10400.0
2005-12-05 12:10:00,16.83,16.83,16.82,16.83,14800.0,9.5487,9.5487,9.5431,9.5487,14800.0
2005-12-05 12:15:00,16.83,16.83,16.81,16.81,17800.0,9.5487,9.5487,9.5374,9.5374,17800.0
2005-12-05 12:20:00,16.81,16.83,16.81,16.81,9600.0,9.5374,9.5487,9.5374,9.5374,9600.0
2005-12-05 12:25:00,16.82,16.87,16.81,16.84,11200.0,9.5431,9.5714,9.5374,9.5544,11200.0
2005-12-05 12:30:00,16.83,16.86,16.83,16.85,16400.0,9.5487,9.5658,9.5487,9.5601,16400.0
2005-12-05 12:35:00,16.85,16.86,16.83,16.84,10400.0,9.5601,9.5658,9.5487,9.5544,10400.0
2005-12-05 12:40:00,16.85,16.88,16.84,16.87,13600.0,9.5601,9.5771,9.5544,9.5714,13600.0
2005-12-05 12:45:00,16.87,16.9,16.87,16.88,22800.0,9.5714,9.5885,9.5714,9.5771,22800.0
2005-12-05 12:50:00,16.88,16.88,16.85,16.85,8200.0,9.5771,9.5771,9.5601,9.5601,8200.0
2005-12-05 12:55:00,16.85,16.88,16.85,16.88,7400.0,9.5601,9.5771,9.5601,9.5771,7400.0
2005-12-05 13:00:00,16.86,16.87,16.84,16.86,20200.0,9.5658,9.5714,9.5544,9.5658,20200.0
2005-12-05 13:05:00,16.85,16.86,16.85,16.86,3800.0,9.5601,9.5658,9.5601,9.5658,3800.0
2005-12-05 13:10:00,16.86,16.86,16.85,16.86,9200.0,9.5658,9.5658,9.5601,9.5658,9200.0
2005-12-05 13:15:00,16.86,16.86,16.86,16.86,7600.0,9.5658,9.5658,9.5658,9.5658,7600.0
2005-12-05 13:20:00,16.86,16.86,16.86,16.86,9000.0,9.5658,9.5658,9.5658,9.5658,9000.0
2005-12-05 13:25:00,16.86,16.88,16.86,16.88,19600.0,9.5658,9.5771,9.5658,9.5771,19600.0
2005-12-05 13:30:00,16.88,16.88,16.86,16.86,20800.0,9.5771,9.5771,9.5658,9.5658,20800.0
2005-12-05 13:35:00,16.86,16.86,16.86,16.86,8200.0,9.5658,9.5658,9.5658,9.5658,8200.0
2005-12-05 13:40:00,16.86,16.86,16.84,16.84,11600.0,9.5658,9.5658,9.5544,9.5544,11600.0
2005-12-05 13:45:00,16.83,16.86,16.83,16.85,10400.0,9.5487,9.5658,9.5487,9.5601,10400.0
2005-12-05 13:50:00,16.85,16.86,16.83,16.84,12600.0,9.5601,9.5658,9.5487,9.5544,12600.0
2005-12-05 13:55:00,16.84,16.84,16.81,16.81,14200.0,9.5544,9.5544,9.5374,9.5374,14200.0
2005-12-05 14:00:00,16.81,16.82,16.77,16.77,17200.0,9.5374,9.5431,9.5147,9.5147,17200.0
2005-12-05 14:05:00,16.77,16.79,16.75,16.75,18400.0,9.5147,9.526,9.5034,9.5034,18400.0
2005-12-05 14:10:00,16.76,16.77,16.75,16.75,13600.0,9.509,9.5147,9.5034,9.5034,13600.0
2005-12-05 14:15:00,16.75,16.8,16.74,16.79,29200.0,9.5034,9.5317,9.4977,9.526,29200.0
2005-12-05 14:20:00,16.8,16.83,16.77,16.77,34800.0,9.5317,9.5487,9.5147,9.5147,34800.0
2005-12-05 14:25:00,16.77,16.81,16.75,16.81,11400.0,9.5147,9.5374,9.5034,9.5374,11400.0
2005-12-05 14:30:00,16.8,16.83,16.79,16.83,22800.0,9.5317,9.5487,9.526,9.5487,22800.0
2005-12-05 14:35:00,16.82,16.86,16.82,16.86,30600.0,9.5431,9.5658,9.5431,9.5658,30600.0
2005-12-05 14:40:00,16.86,16.87,16.86,16.86,25400.0,9.5658,9.5714,9.5658,9.5658,25400.0
2005-12-05 14:45:00,16.87,16.87,16.84,16.86,14400.0,9.5714,9.5714,9.5544,9.5658,14400.0
2005-12-05 14:50:00,16.86,16.86,16.84,16.84,9200.0,9.5658,9.5658,9.5544,9.5544,9200.0
2005-12-05 14:55:00,16.84,16.85,16.8,16.85,22800.0,9.5544,9.5601,9.5317,9.5601,22800.0
2005-12-05 15:00:00,16.85,16.86,16.84,16.84,11000.0,9.5601,9.5658,9.5544,9.5544,11000.0
2005-12-05 15:05:00,16.85,16.85,16.81,16.84,15200.0,9.5601,9.5601,9.5374,9.5544,15200.0
2005-12-05 15:10:00,16.83,16.83,16.81,16.81,9400.0,9.5487,9.5487,9.5374,9.5374,9400.0
2005-12-05 15:15:00,16.81,16.82,16.81,16.82,9800.0,9.5374,9.5431,9.5374,9.5431,9800.0
2005-12-05 15:20:00,16.82,16.84,16.81,16.83,36400.0,9.5431,9.5544,9.5374,9.5487,36400.0
2005-12-05 15:25:00,16.82,16.83,16.81,16.83,19000.0,9.5431,9.5487,9.5374,9.5487,19000.0
2005-12-05 15:30:00,16.83,16.86,16.83,16.86,21400.0,9.5487,9.5658,9.5487,9.5658,21400.0
2005-12-05 15:35:00,16.86,16.86,16.85,16.86,27000.0,9.5658,9.5658,9.5601,9.5658,27000.0
2005-12-05 15:40:00,16.86,16.86,16.86,16.86,39600.0,9.5658,9.5658,9.5658,9.5658,39600.0
2005-12-05 15:45:00,16.86,16.86,16.85,16.86,23800.0,9.5658,9.5658,9.5601,9.5658,23800.0
2005-12-05 15:50:00,16.85,16.86,16.84,16.84,39200.0,9.5601,9.5658,9.5544,9.5544,39200.0
2005-12-05 15:55:00,16.84,16.85,16.82,16.82,101800.0,9.5544,9.5601,9.5431,9.5431,101800.0
2005-12-06 09:30:00,16.91,17.0,16.91,16.98,75200.0,9.5941,9.6452,9.5941,9.6338,75200.0
2005-12-06 09:35:00,16.98,17.06,16.96,17.01,46400.0,9.6338,9.6792,9.6225,9.6509,46400.0
2005-12-06 09:40:00,17.0,17.03,16.95,16.96,22000.0,9.6452,9.6622,9.6168,9.6225,22000.0
2005-12-06 09:45:00,16.96,16.96,16.9,16.93,22400.0,9.6225,9.6225,9.5885,9.6055,22400.0
2005-12-06 09:50:00,16.93,16.95,16.9,16.9,14400.0,9.6055,9.6168,9.5885,9.5885,14400.0
2005-12-06 09:55:00,16.9,16.9,16.87,16.88,24800.0,9.5885,9.5885,9.5714,9.5771,24800.0
2005-12-06 10:00:00,16.88,16.89,16.82,16.83,48800.0,9.5771,9.5828,9.5431,9.5487,48800.0
2005-12-06 10:05:00,16.83,16.83,16.8,16.81,41400.0,9.5487,9.5487,9.5317,9.5374,41400.0
2005-12-06 10:10:00,16.81,16.83,16.8,16.82,15000.0,9.5374,9.5487,9.5317,9.5431,15000.0
2005-12-06 10:15:00,16.83,16.84,16.82,16.84,10800.0,9.5487,9.5544,9.5431,9.5544,10800.0
2005-12-06 10:20:00,16.84,16.9,16.84,16.89,38000.0,9.5544,9.5885,9.5544,9.5828,38000.0
2005-12-06 10:25:00,16.89,16.9,16.88,16.9,24000.0,9.5828,9.5885,9.5771,9.5885,24000.0
2005-12-06 10:30:00,16.88,16.9,16.86,16.9,81600.0,9.5771,9.5885,9.5658,9.5885,81600.0
2005-12-06 10:35:00,16.91,16.91,16.89,16.89,23400.0,9.5941,9.5941,9.5828,9.5828,23400.0
2005-12-06 10:40:00,16.89,16.9,16.83,16.86,72200.0,9.5828,9.5885,9.5487,9.5658,72200.0
2005-12-06 10:45:00,16.88,16.91,16.88,16.89,16200.0,9.5771,9.5941,9.5771,9.5828,16200.0
2005-12-06 10:50:00,16.89,16.95,16.89,16.92,43400.0,9.5828,9.6168,9.5828,9.5998,43400.0
2005-12-06 10:55:00,16.93,16.93,16.86,16.9,46600.0,9.6055,9.6055,9.5658,9.5885,46600.0
2005-12-06 11:00:00,16.9,16.9,16.88,16.88,36600.0,9.5885,9.5885,9.5771,9.5771,36600.0
2005-12-06 11:05:00,16.88,16.91,16.88,16.88,31600.0,9.5771,9.5941,9.5771,9.5771,31600.0
2005-12-06 11:10:00,16.88,16.89,16.87,16.88,19600.0,9.5771,9.5828,9.5714,9.5771,19600.0
2005-12-06 11:15:00,16.88,16.9,16.88,16.88,16000.0,9.5771,9.5885,9.5771,9.5771,16000.0
2005-12-06 11:20:00,16.88,16.9,16.88,16.88,40000.0,9.5771,9.5885,9.5771,9.5771,40000.0
2005-12-06 11:25:00,16.9,16.93,16.89,16.93,86000.0,9.5885,9.6055,9.5828,9.6055,86000.0
2005-12-06 11:30:00,16.94,17.03,16.94,17.02,39200.0,9.6112,9.6622,9.6112,9.6565,39200.0
2005-12-06 11:35:00,17.02,17.03,17.0,17.0,69000.0,9.6565,9.6622,9.6452,9.6452,69000.0
2005-12-06 11:40:00,17.02,17.04,17.01,17.04,45600.0,9.6565,9.6679,9.6509,9.6679,45600.0
2005-12-06 11:45:00,17.04,17.07,17.04,17.07,13600.0,9.6679,9.6849,9.6679,9.6849,13600.0
2005-12-06 11:50:00,17.07,17.1,17.07,17.07,39000.0,9.6849,9.7019,9.6849,9.6849,39000.0
2005-12-06 11:55:00,17.06,17.06,17.03,17.04,13200.0,9.6792,9.6792,9.6622,9.6679,13200.0
2005-12-06 12:00:00,17.05,17.05,17.03,17.04,16600.0,9.6736,9.6736,9.6622,9.6679,16600.0
2005-12-06 12:05:00,17.04,17.04,17.03,17.04,17600.0,9.6679,9.6679,9.6622,9.6679,17600.0
2005-12-06 12:10:00,17.04,17.06,17.03,17.04,60600.0,9.6679,9.6792,9.6622,9.6679,60600.0
2005-12-06 12:15:00,17.04,17.07,16.99,17.06,71600.0,9.6679,9.6849,9.6395,9.6792,71600.0
2005-12-06 12:20:00,17.07,17.08,17.04,17.05,17400.0,9.6849,9.6906,9.6679,9.6736,17400.0
2005-12-06 12:25:00,17.06,17.08,17.05,17.07,15600.0,9.6792,9.6906,9.6736,9.6849,15600.0
2005-12-06 12:30:00,17.07,17.07,17.03,17.04,17000.0,9.6849,9.6849,9.6622,9.6679,17000.0
2005-12-06 12:35:00,17.05,17.06,17.03,17.05,114800.0,9.6736,9.6792,9.6622,9.6736,114800.0
2005-12-06 12:40:00,17.04,17.05,17.03,17.03,24400.0,9.6679,9.6736,9.6622,9.6622,24400.0
2005-12-06 12:45:00,17.04,17.05,17.03,17.05,13000.0,9.6679,9.6736,9.6622,9.6736,13000.0
2005-12-06 12:50:00,17.04,17.05,17.03,17.03,6000.0,9.6679,9.6736,9.6622,9.6622,6000.0
2005-12-06 12:55:00,17.03,17.04,16.98,17.0,53200.0,9.6622,9.6679,9.6338,9.6452,53200.0
2005-12-06 13:00:00,17.0,17.05,17.0,17.05,41400.0,9.6452,9.6736,9.6452,9.6736,41400.0
2005-12-06 13:05:00,17.04,17.05,17.04,17.05,14800.0,9.6679,9.6736,9.6679,9.6736,14800.0
2005-12-06 13:10:00,17.06,17.07,17.03,17.03,59400.0,9.6792,9.6849,9.6622,9.6622,59400.0
2005-12-06 13:15:00,17.04,17.04,17.02,17.02,40400.0,9.6679,9.6679,9.6565,9.6565,40400.0
2005-12-06 13:20:00,17.02,17.02,16.99,16.99,27200.0,9.6565,9.6565,9.6395,9.6395,27200.0
2005-12-06 13:25:00,16.99,17.0,16.96,16.99,69800.0,9.6395,9.6452,9.6225,9.6395,69800.0
2005-12-06 13:30:00,16.99,17.0,16.98,17.0,34800.0,9.6395,9.6452,9.6338,9.6452,34800.0
2005-12-06 13:35:00,17.0,17.0,16.98,16.98,22600.0,9.6452,9.6452,9.6338,9.6338,22600.0
2005-12-06 13:40:00,16.98,17.0,16.96,16.96,42000.0,9.6338,9.6452,9.6225,9.6225,42000.0
2005-12-06 13:45:00,16.98,16.98,16.95,16.96,30400.0,9.6338,9.6338,9.6168,9.6225,30400.0
2005-12-06 13:50:00,16.96,16.98,16.95,16.96,22600.0,9.6225,9.6338,9.6168,9.6225,22600.0
2005-12-06 13:55:00,16.96,16.98,16.96,16.98,21200.0,9.6225,9.6338,9.6225,9.6338,21200.0
2005-12-06 14:00:00,16.98,17.0,16.98,16.99,12400.0,9.6338,9.6452,9.6338,9.6395,12400.0
2005-12-06 14:05:00,16.98,17.0,16.98,16.99,10800.0,9.6338,9.6452,9.6338,9.6395,10800.0
2005-12-06 14:10:00,16.98,17.0,16.98,16.99,7600.0,9.6338,9.6452,9.6338,9.6395,7600.0
2005-12-06 14:15:00,16.99,17.0,16.98,16.99,61000.0,9.6395,9.6452,9.6338,9.6395,61000.0
2005-12-06 14:20:00,16.99,16.99,16.97,16.98,44000.0,9.6395,9.6395,9.6282,9.6338,44000.0
2005-12-06 14:25:00,16.98,16.99,16.97,16.99,12800.0,9.6338,9.6395,9.6282,9.6395,12800.0
2005-12-06 14:30:00,16.99,16.99,16.99,16.99,4600.0,9.6395,9.6395,9.6395,9.6395,4600.0
2005-12-06 14:35:00,16.99,17.0,16.98,16.98,8200.0,9.6395,9.6452,9.6338,9.6338,8200.0
2005-12-06 14:40:00,16.99,17.0,16.98,16.99,19600.0,9.6395,9.6452,9.6338,9.6395,19600.0
2005-12-06 14:45:00,16.99,16.99,16.98,16.98,16800.0,9.6395,9.6395,9.6338,9.6338,16800.0
2005-12-06 14:50:00,16.99,16.99,16.95,16.99,19600.0,9.6395,9.6395,9.6168,9.6395,19600.0
2005-12-06 14:55:00,16.99,16.99,16.99,16.99,12000.0,9.6395,9.6395,9.6395,9.6395,12000.0
2005-12-06 15:00:00,16.99,17.0,16.97,16.98,22600.0,9.6395,9.6452,9.6282,9.6338,22600.0
2005-12-06 15:05:00,16.98,16.98,16.95,16.96,31400.0,9.6338,9.6338,9.6168,9.6225,31400.0
2005-12-06 15:10:00,16.96,16.96,16.88,16.9,72600.0,9.6225,9.6225,9.5771,9.5885,72600.0
2005-12-06 15:15:00,16.9,16.9,16.88,16.89,51000.0,9.5885,9.5885,9.5771,9.5828,51000.0
2005-12-06 15:20:00,16.88,16.92,16.88,16.91,5800.0,9.5771,9.5998,9.5771,9.5941,5800.0
2005-12-06 15:25:00,16.92,16.92,16.9,16.92,16200.0,9.5998,9.5998,9.5885,9.5998,16200.0
2005-12-06 15:30:00,16.91,16.93,16.91,16.91,43600.0,9.5941,9.6055,9.5941,9.5941,43600.0
2005-12-06 15:35:00,16.91,16.91,16.83,16.84,99200.0,9.5941,9.5941,9.5487,9.5544,99200.0
2005-12-06 15:40:00,16.84,16.84,16.79,16.8,66000.0,9.5544,9.5544,9.526,9.5317,66000.0
2005-12-06 15:45:00,16.8,16.8,16.75,16.77,72400.0,9.5317,9.5317,9.5034,9.5147,72400.0
2005-12-06 15:50:00,16.78,16.81,16.76,16.79,66200.0,9.5204,9.5374,9.509,9.526,66200.0
2005-12-06 15:55:00,16.8,16.84,16.79,16.81,133800.0,9.5317,9.5544,9.526,9.5374,133800.0
2005-12-07 09:30:00,16.85,16.91,16.85,16.91,30400.0,9.5601,9.5941,9.5601,9.5941,30400.0
2005-12-07 09:35:00,16.89,16.97,16.86,16.88,33000.0,9.5828,9.6282,9.5658,9.5771,33000.0
2005-12-07 09:40:00,16.86,16.9,16.86,16.88,32000.0,9.5658,9.5885,9.5658,9.5771,32000.0
2005-12-07 09:45:00,16.9,16.95,16.89,16.92,61200.0,9.5885,9.6168,9.5828,9.5998,61200.0
2005-12-07 09:50:00,16.92,16.92,16.89,16.89,19800.0,9.5998,9.5998,9.5828,9.5828,19800.0
2005-12-07 09:55:00,16.9,16.95,16.89,16.95,35400.0,9.5885,9.6168,9.5828,9.6168,35400.0
2005-12-07 10:00:00,16.96,16.98,16.92,16.93,36000.0,9.6225,9.6338,9.5998,9.6055,36000.0
2005-12-07 10:05:00,16.93,16.95,16.92,16.92,31800.0,9.6055,9.6168,9.5998,9.5998,31800.0
2005-12-07 10:10:00,16.92,16.92,16.88,16.88,32200.0,9.5998,9.5998,9.5771,9.5771,32200.0
2005-12-07 10:15:00,16.88,16.89,16.8,16.8,49400.0,9.5771,9.5828,9.5317,9.5317,49400.0
2005-12-07 10:20:00,16.8,16.82,16.78,16.8,37600.0,9.5317,9.5431,9.5204,9.5317,37600.0
2005-12-07 10:25:00,16.81,16.83,16.79,16.83,11000.0,9.5374,9.5487,9.526,9.5487,11000.0
2005-12-07 10:30:00,16.83,16.88,16.81,16.83,29200.0,9.5487,9.5771,9.5374,9.5487,29200.0
2005-12-07 10:35:00,16.83,16.85,16.82,16.82,10800.0,9.5487,9.5601,9.5431,9.5431,10800.0
2005-12-07 10:40:00,16.82,16.82,16.79,16.79,12800.0,9.5431,9.5431,9.526,9.526,12800.0
2005-12-07 10:45:00,16.8,16.8,16.77,16.78,18600.0,9.5317,9.5317,9.5147,9.5204,18600.0
2005-12-07 10:50:00,16.79,16.81,16.75,16.75,82400.0,9.526,9.5374,9.5034,9.5034,82400.0
2005-12-07 10:55:00,16.75,16.8,16.71,16.71,16800.0,9.5034,9.5317,9.4807,9.4807,16800.0
2005-12-07 11:00:00,16.72,16.72,16.67,16.69,26800.0,9.4863,9.4863,9.458,9.4693,26800.0
2005-12-07 11:05:00,16.7,16.71,16.68,16.68,16800.0,9.475,9.4807,9.4636,9.4636,16800.0
2005-12-07 11:10:00,16.69,16.71,16.68,16.7,28600.0,9.4693,9.4807,9.4636,9.475,28600.0
2005-12-07 11:15:00,16.7,16.7,16.68,16.68,16400.0,9.475,9.475,9.4636,9.4636,16400.0
2005-12-07 11:20:00,16.68,16.7,16.68,16.69,17400.0,9.4636,9.475,9.4636,9.4693,17400.0
2005-12-07 11:25:00,16.7,16.7,16.68,16.68,12400.0,9.475,9.475,9.4636,9.4636,12400.0
2005-12-07 11:30:00,16.68,16.7,16.68,16.7,14600.0,9.4636,9.475,9.4636,9.475,14600.0
2005-12-07 11:35:00,16.7,16.72,16.68,16.72,24400.0,9.475,9.4863,9.4636,9.4863,24400.0
2005-12-07 11:40:00,16.72,16.73,16.7,16.72,18400.0,9.4863,9.492,9.475,9.4863,18400.0
2005-12-07 11:45:00,16.71,16.72,16.71,16.72,9000.0,9.4807,9.4863,9.4807,9.4863,9000.0
2005-12-07 11:50:00,16.72,16.72,16.71,16.72,71800.0,9.4863,9.4863,9.4807,9.4863,71800.0
2005-12-07 11:55:00,16.72,16.72,16.7,16.7,9400.0,9.4863,9.4863,9.475,9.475,9400.0
2005-12-07 12:00:00,16.71,16.71,16.68,16.69,8000.0,9.4807,9.4807,9.4636,9.4693,8000.0
2005-12-07 12:05:00,16.7,16.7,16.67,16.68,17600.0,9.475,9.475,9.458,9.4636,17600.0
2005-12-07 12:10:00,16.68,16.7,16.68,16.68,20000.0,9.4636,9.475,9.4636,9.4636,20000.0
2005-12-07 12:15:00,16.68,16.72,16.67,16.7,21000.0,9.4636,9.4863,9.458,9.475,21000.0
2005-12-07 12:20:00,16.71,16.71,16.68,16.69,13800.0,9.4807,9.4807,9.4636,9.4693,13800.0
2005-12-07 12:25:00,16.7,16.72,16.69,16.7,20600.0,9.475,9.4863,9.4693,9.475,20600.0
2005-12-07 12:30:00,16.7,16.7,16.67,16.7,13400.0,9.475,9.475,9.458,9.475,13400.0
2005-12-07 12:35:00,16.7,16.71,16.68,16.68,9000.0,9.475,9.4807,9.4636,9.4636,9000.0
2005-12-07 12:40:00,16.7,16.71,16.69,16.7,16000.0,9.475,9.4807,9.4693,9.475,16000.0
2005-12-07 12:45:00,16.7,16.7,16.68,16.68,18400.0,9.475,9.475,9.4636,9.4636,18400.0
2005-12-07 12:50:00,16.68,16.7,16.68,16.68,12000.0,9.4636,9.475,9.4636,9.4636,12000.0
2005-12-07 12:55:00,16.68,16.7,16.67,16.69,9400.0,9.4636,9.475,9.458,9.4693,9400.0
2005-12-07 13:00:00,16.69,16.69,16.67,16.67,17800.0,9.4693,9.4693,9.458,9.458,17800.0
2005-12-07 13:05:00,16.68,16.68,16.63,16.63,17400.0,9.4636,9.4636,9.4353,9.4353,17400.0
2005-12-07 13:10:00,16.64,16.67,16.63,16.66,19600.0,9.4409,9.458,9.4353,9.4523,19600.0
2005-12-07 13:15:00,16.67,16.67,16.66,16.67,9200.0,9.458,9.458,9.4523,9.458,9200.0
2005-12-07 13:20:00,16.67,16.68,16.65,16.66,19600.0,9.458,9.4636,9.4466,9.4523,19600.0
2005-12-07 13:25:00,16.67,16.67,16.61,16.61,47200.0,9.458,9.458,9.4239,9.4239,47200.0
2005-12-07 13:30:00,16.61,16.63,16.6,16.62,37400.0,9.4239,9.4353,9.4182,9.4296,37400.0
2005-12-07 13:35:00,16.63,16.66,16.63,16.66,14200.0,9.4353,9.4523,9.4353,9.4523,14200.0
2005-12-07 13:40:00,16.67,16.67,16.65,16.66,11400.0,9.458,9.458,9.4466,9.4523,11400.0
2005-12-07 13:45:00,16.66,16.68,16.65,16.68,28200.0,9.4523,9.4636,9.4466,9.4636,28200.0
2005-12-07 13:50:00,16.68,16.68,16.63,16.65,44800.0,9.4636,9.4636,9.4353,9.4466,44800.0
2005-12-07 13:55:00,16.66,16.68,16.63,16.66,58600.0,9.4523,9.4636,9.4353,9.4523,58600.0
2005-12-07 14:00:00,16.66,16.66,16.61,16.61,27600.0,9.4523,9.4523,9.4239,9.4239,27600.0
2005-12-07 14:05:00,16.61,16.66,16.61,16.66,28200.0,9.4239,9.4523,9.4239,9.4523,28200.0
2005-12-07 14:10:00,16.66,16.67,16.65,16.67,21800.0,9.4523,9.458,9.4466,9.458,21800.0
2005-12-07 14:15:00,16.66,16.68,16.65,16.68,38200.0,9.4523,9.4636,9.4466,9.4636,38200.0
2005-12-07 14:20:00,16.68,16.7,16.68,16.69,32400.0,9.4636,9.475,9.4636,9.4693,32400.0
2005-12-07 14:25:00,16.69,16.72,16.68,16.71,54600.0,9.4693,9.4863,9.4636,9.4807,54600.0
2005-12-07 14:30:00,16.71,16.72,16.66,16.72,37200.0,9.4807,9.4863,9.4523,9.4863,37200.0
2005-12-07 14:35:00,16.72,16.72,16.69,16.7,33200.0,9.4863,9.4863,9.4693,9.475,33200.0
2005-12-07 14:40:00,16.7,16.72,16.69,16.71,73200.0,9.475,9.4863,9.4693,9.4807,73200.0
2005-12-07 14:45:00,16.7,16.72,16.69,16.7,65000.0,9.475,9.4863,9.4693,9.475,65000.0
2005-12-07 14:50:00,16.71,16.71,16.7,16.7,42600.0,9.4807,9.4807,9.475,9.475,42600.0
2005-12-07 14:55:00,16.7,16.7,16.65,16.66,31800.0,9.475,9.475,9.4466,9.4523,31800.0
2005-12-07 15:00:00,16.66,16.68,16.65,16.68,52400.0,9.4523,9.4636,9.4466,9.4636,52400.0
2005-12-07 15:05:00,16.68,16.68,16.66,16.68,33600.0,9.4636,9.4636,9.4523,9.4636,33600.0
2005-12-07 15:10:00,16.68,16.68,16.67,16.68,39400.0,9.4636,9.4636,9.458,9.4636,39400.0
2005-12-07 15:15:00,16.68,16.68,16.65,16.66,46600.0,9.4636,9.4636,9.4466,9.4523,46600.0
2005-12-07 15:20:00,16.66,16.7,16.66,16.7,35400.0,9.4523,9.475,9.4523,9.475,35400.0
2005-12-07 15:25:00,16.7,16.72,16.61,16.7,109200.0,9.475,9.4863,9.4239,9.475,109200.0
2005-12-07 15:30:00,16.7,16.71,16.68,16.7,31800.0,9.475,9.4807,9.4636,9.475,31800.0
2005-12-07 15:35:00,16.7,16.72,16.7,16.72,51800.0,9.475,9.4863,9.475,9.4863,51800.0
2005-12-07 15:40:00,16.72,16.72,16.68,16.68,44600.0,9.4863,9.4863,9.4636,9.4636,44600.0
2005-12-07 15:45:00,16.68,16.7,16.68,16.7,33200.0,9.4636,9.475,9.4636,9.475,33200.0
2005-12-07 15:50:00,16.7,16.71,16.69,16.71,55200.0,9.475,9.4807,9.4693,9.4807,55200.0
2005-12-07 15:55:00,16.71,16.71,16.64,16.68,238800.0,9.4807,9.4807,9.4409,9.4636,238800.0
2005-12-08 09:30:00,16.72,16.79,16.68,16.77,72000.0,9.4863,9.526,9.4636,9.5147,72000.0
2005-12-08 09:35:00,16.75,16.77,16.65,16.73,46200.0,9.5034,9.5147,9.4466,9.492,46200.0
2005-12-08 09:40:00,16.75,16.82,16.75,16.79,21600.0,9.5034,9.5431,9.5034,9.526,21600.0
2005-12-08 09:45:00,16.8,16.86,16.79,16.85,25600.0,9.5317,9.5658,9.526,9.5601,25600.0
2005-12-08 09:50:00,16.85,16.85,16.75,16.75,84200.0,9.5601,9.5601,9.5034,9.5034,84200.0
2005-12-08 09:55:00,16.75,16.77,16.64,16.68,91000.0,9.5034,9.5147,9.4409,9.4636,91000.0
2005-12-08 10:00:00,16.68,16.73,16.68,16.7,52600.0,9.4636,9.492,9.4636,9.475,52600.0
2005-12-08 10:05:00,16.7,16.73,16.68,16.7,76200.0,9.475,9.492,9.4636,9.475,76200.0
2005-12-08 10:10:00,16.69,16.7,16.68,16.68,14600.0,9.4693,9.475,9.4636,9.4636,14600.0
2005-12-08 10:15:00,16.68,16.7,16.67,16.68,34200.0,9.4636,9.475,9.458,9.4636,34200.0
2005-12-08 10:20:00,16.68,16.68,16.67,16.68,25200.0,9.4636,9.4636,9.458,9.4636,25200.0
2005-12-08 10:25:00,16.68,16.68,16.66,16.66,12800.0,9.4636,9.4636,9.4523,9.4523,12800.0
2005-12-08 10:30:00,16.66,16.67,16.64,16.65,12200.0,9.4523,9.458,9.4409,9.4466,12200.0
2005-12-08 10:35:00,16.65,16.67,16.64,16.66,15400.0,9.4466,9.458,9.4409,9.4523,15400.0
2005-12-08 10:40:00,16.66,16.71,16.65,16.69,17400.0,9.4523,9.4807,9.4466,9.4693,17400.0
2005-12-08 10:45:00,16.69,16.7,16.67,16.69,22800.0,9.4693,9.475,9.458,9.4693,22800.0
2005-12-08 10:50:00,16.7,16.71,16.67,16.68,45200.0,9.475,9.4807,9.458,9.4636,45200.0
2005-12-08 10:55:00,16.68,16.86,16.68,16.86,46200.0,9.4636,9.5658,9.4636,9.5658,46200.0
2005-12-08 11:00:00,16.85,16.86,16.81,16.82,36200.0,9.5601,9.5658,9.5374,9.5431,36200.0
2005-12-08 11:05:00,16.82,16.92,16.81,16.88,42400.0,9.5431,9.5998,9.5374,9.5771,42400.0
2005-12-08 11:10:00,16.89,16.89,16.8,16.85,32000.0,9.5828,9.5828,9.5317,9.5601,32000.0
2005-12-08 11:15:00,16.86,16.86,16.69,16.81,15400.0,9.5658,9.5658,9.4693,9.5374,15400.0
2005-12-08 11:20:00,16.81,16.81,16.79,16.81,9800.0,9.5374,9.5374,9.526,9.5374,9800.0
2005-12-08 11:25:00,16.81,16.81,16.75,16.75,17800.0,9.5374,9.5374,9.5034,9.5034,17800.0
2005-12-08 11:30:00,16.77,16.81,16.76,16.81,27800.0,9.5147,9.5374,9.509,9.5374,27800.0
2005-12-08 11:35:00,16.81,16.89,16.81,16.88,22400.0,9.5374,9.5828,9.5374,9.5771,22400.0
2005-12-08 11:40:00,16.88,16.9,16.86,16.86,22400.0,9.5771,9.5885,9.5658,9.5658,22400.0
2005-12-08 11:45:00,16.86,16.86,16.83,16.83,11400.0,9.5658,9.5658,9.5487,9.5487,11400.0
2005-12-08 11:50:00,16.84,16.84,16.79,16.79,11000.0,9.5544,9.5544,9.526,9.526,11000.0
2005-12-08 11:55:00,16.8,16.85,16.79,16.84,18400.0,9.5317,9.5601,9.526,9.5544,18400.0
2005-12-08 12:00:00,16.83,16.83,16.81,16.81,15000.0,9.5487,9.5487,9.5374,9.5374,15000.0
2005-12-08 12:05:00,16.81,16.85,16.81,16.82,18600.0,9.5374,9.5601,9.5374,9.5431,18600.0
2005-12-08 12:10:00,16.81,16.82,16.81,16.81,12200.0,9.5374,9.5431,9.5374,9.5374,12200.0
2005-12-08 12:15:00,16.81,16.87,16.81,16.86,44000.0,9.5374,9.5714,9.5374,9.5658,44000.0
2005-12-08 12:20:00,16.86,16.87,16.85,16.87,13400.0,9.5658,9.5714,9.5601,9.5714,13400.0
2005-12-08 12:25:00,16.87,16.87,16.79,16.8,22400.0,9.5714,9.5714,9.526,9.5317,22400.0
2005-12-08 12:30:00,16.8,16.81,16.76,16.76,43400.0,9.5317,9.5374,9.509,9.509,43400.0
2005-12-08 12:35:00,16.75,16.77,16.74,16.74,22000.0,9.5034,9.5147,9.4977,9.4977,22000.0
2005-12-08 12:40:00,16.74,16.75,16.7,16.72,24800.0,9.4977,9.5034,9.475,9.4863,24800.0
2005-12-08 12:45:00,16.71,16.73,16.67,16.7,103200.0,9.4807,9.492,9.458,9.475,103200.0
2005-12-08 12:50:00,16.7,16.72,16.69,16.71,47200.0,9.475,9.4863,9.4693,9.4807,47200.0
2005-12-08 12:55:00,16.7,16.71,16.69,16.7,7800.0,9.475,9.4807,9.4693,9.475,7800.0
2005-12-08 13:00:00,16.71,16.71,16.67,16.67,60600.0,9.4807,9.4807,9.458,9.458,60600.0
2005-12-08 13:05:00,16.67,16.67,16.58,16.58,43000.0,9.458,9.458,9.4069,9.4069,43000.0
2005-12-08 13:10:00,16.58,16.59,16.53,16.56,18000.0,9.4069,9.4126,9.3785,9.3956,18000.0
2005-12-08 13:15:00,16.56,16.61,16.55,16.6,35400.0,9.3956,9.4239,9.3899,9.4182,35400.0
2005-12-08 13:20:00,16.6,16.64,16.59,16.64,47000.0,9.4182,9.4409,9.4126,9.4409,47000.0
2005-12-08 13:25:00,16.63,16.65,16.61,16.62,25800.0,9.4353,9.4466,9.4239,9.4296,25800.0
2005-12-08 13:30:00,16.62,16.65,16.62,16.64,52800.0,9.4296,9.4466,9.4296,9.4409,52800.0
2005-12-08 13:35:00,16.64,16.64,16.62,16.62,25600.0,9.4409,9.4409,9.4296,9.4296,25600.0
2005-12-08 13:40:00,16.62,16.63,16.61,16.61,11000.0,9.4296,9.4353,9.4239,9.4239,11000.0
2005-12-08 13:45:00,16.61,16.61,16.56,16.58,26000.0,9.4239,9.4239,9.3956,9.4069,26000.0
2005-12-08 13:50:00,16.58,16.59,16.57,16.58,29400.0,9.4069,9.4126,9.4012,9.4069,29400.0
2005-12-08 13:55:00,16.58,16.61,16.58,16.6,11600.0,9.4069,9.4239,9.4069,9.4182,11600.0
2005-12-08 14:00:00,16.6,16.6,16.58,16.58,8800.0,9.4182,9.4182,9.4069,9.4069,8800.0
2005-12-08 14:05:00,16.58,16.59,16.58,16.58,17200.0,9.4069,9.4126,9.4069,9.4069,17200.0
2005-12-08 14:10:00,16.58,16.58,16.56,16.56,38000.0,9.4069,9.4069,9.3956,9.3956,38000.0
2005-12-08 14:15:00,16.56,16.57,16.52,16.53,83600.0,9.3956,9.4012,9.3729,9.3785,83600.0
2005-12-08 14:20:00,16.53,16.53,16.51,16.52,55200.0,9.3785,9.3785,9.3672,9.3729,55200.0
2005-12-08 14:25:00,16.52,16.55,16.5,16.55,48600.0,9.3729,9.3899,9.3615,9.3899,48600.0
2005-12-08 14:30:00,16.55,16.55,16.48,16.51,73200.0,9.3899,9.3899,9.3502,9.3672,73200.0
2005-12-08 14:35:00,16.5,16.53,16.41,16.43,220400.0,9.3615,9.3785,9.3104,9.3218,220400.0
2005-12-08 14:40:00,16.43,16.48,16.43,16.44,42800.0,9.3218,9.3502,9.3218,9.3275,42800.0
2005-12-08 14:45:00,16.44,16.46,16.4,16.4,29400.0,9.3275,9.3388,9.3048,9.3048,29400.0
2005-12-08 14:50:00,16.4,16.42,16.39,16.42,36600.0,9.3048,9.3161,9.2991,9.3161,36600.0
2005-12-08 14:55:00,16.42,16.43,16.4,16.42,40000.0,9.3161,9.3218,9.3048,9.3161,40000.0
2005-12-08 15:00:00,16.42,16.52,16.4,16.5,72400.0,9.3161,9.3729,9.3048,9.3615,72400.0
2005-12-08 15:05:00,16.5,16.5,16.47,16.47,36000.0,9.3615,9.3615,9.3445,9.3445,36000.0
2005-12-08 15:10:00,16.47,16.49,16.44,16.44,30400.0,9.3445,9.3558,9.3275,9.3275,30400.0
2005-12-08 15:15:00,16.45,16.46,16.43,16.45,26200.0,9.3331,9.3388,9.3218,9.3331,26200.0
2005-12-08 15:20:00,16.45,16.47,16.45,16.46,26400.0,9.3331,9.3445,9.3331,9.3388,26400.0
2005-12-08 15:25:00,16.46,16.5,16.45,16.45,56800.0,9.3388,9.3615,9.3331,9.3331,56800.0
2005-12-08 15:30:00,16.46,16.5,16.46,16.5,29400.0,9.3388,9.3615,9.3388,9.3615,29400.0
2005-12-08 15:35:00,16.5,16.5,16.48,16.48,24800.0,9.3615,9.3615,9.3502,9.3502,24800.0
2005-12-08 15:40:00,16.48,16.51,16.48,16.5,42200.0,9.3502,9.3672,9.3502,9.3615,42200.0
2005-12-08 15:45:00,16.5,16.52,16.49,16.5,36200.0,9.3615,9.3729,9.3558,9.3615,36200.0
2005-12-08 15:50:00,16.5,16.57,16.47,16.47,190800.0,9.3615,9.4012,9.3445,9.3445,190800.0
2005-12-08 15:55:00,16.48,16.48,16.45,16.47,80800.0,9.3502,9.3502,9.3331,9.3445,80800.0
2005-12-09 09:30:00,16.53,16.61,16.43,16.57,86000.0,9.3785,9.4239,9.3218,9.4012,86000.0
2005-12-09 09:35:00,16.57,16.6,16.48,16.51,40000.0,9.4012,9.4182,9.3502,9.3672,40000.0
2005-12-09 09:40:00,16.48,16.53,16.38,16.43,51000.0,9.3502,9.3785,9.2934,9.3218,51000.0
2005-12-09 09:45:00,16.44,16.57,16.43,16.54,38400.0,9.3275,9.4012,9.3218,9.3842,38400.0
2005-12-09 09:50:00,16.56,16.59,16.53,16.56,37400.0,9.3956,9.4126,9.3785,9.3956,37400.0
2005-12-09 09:55:00,16.57,16.57,16.5,16.56,19400.0,9.4012,9.4012,9.3615,9.3956,19400.0
2005-12-09 10:00:00,16.54,16.58,16.48,16.5,24800.0,9.3842,9.4069,9.3502,9.3615,24800.0
2005-12-09 10:05:00,16.5,16.53,16.43,16.46,34000.0,9.3615,9.3785,9.3218,9.3388,34000.0
2005-12-09 10:10:00,16.47,16.5,16.41,16.44,25600.0,9.3445,9.3615,9.3104,9.3275,25600.0
2005-12-09 10:15:00,16.43,16.47,16.39,16.42,18400.0,9.3218,9.3445,9.2991,9.3161,18400.0
2005-12-09 10:20:00,16.42,16.46,16.37,16.38,76400.0,9.3161,9.3388,9.2878,9.2934,76400.0
2005-12-09 10:25:00,16.38,16.39,16.35,16.36,16400.0,9.2934,9.2991,9.2764,9.2821,16400.0
2005-12-09 10:30:00,16.36,16.39,16.31,16.35,34800.0,9.2821,9.2991,9.2537,9.2764,34800.0
2005-12-09 10:35:00,16.33,16.36,16.25,16.36,54600.0,9.2651,9.2821,9.2197,9.2821,54600.0
2005-12-09 10:40:00,16.35,16.36,16.29,16.29,39800.0,9.2764,9.2821,9.2424,9.2424,39800.0
2005-12-09 10:45:00,16.29,16.39,16.25,16.38,43400.0,9.2424,9.2991,9.2197,9.2934,43400.0
2005-12-09 10:50:00,16.39,16.43,16.39,16.41,21200.0,9.2991,9.3218,9.2991,9.3104,21200.0
2005-12-09 10:55:00,16.4,16.44,16.39,16.41,15600.0,9.3048,9.3275,9.2991,9.3104,15600.0
2005-12-09 11:00:00,16.43,16.53,16.43,16.53,62200.0,9.3218,9.3785,9.3218,9.3785,62200.0
2005-12-09 11:05:00,16.53,16.61,16.53,16.59,32800.0,9.3785,9.4239,9.3785,9.4126,32800.0
2005-12-09 11:10:00,16.58,16.65,16.56,16.56,58800.0,9.4069,9.4466,9.3956,9.3956,58800.0
2005-12-09 11:15:00,16.57,16.6,16.48,16.48,19000.0,9.4012,9.4182,9.3502,9.3502,19000.0
2005-12-09 11:20:00,16.48,16.52,16.46,16.52,19600.0,9.3502,9.3729,9.3388,9.3729,19600.0
2005-12-09 11:25:00,16.52,16.52,16.47,16.49,15400.0,9.3729,9.3729,9.3445,9.3558,15400.0
2005-12-09 11:30:00,16.49,16.5,16.49,16.49,12400.0,9.3558,9.3615,9.3558,9.3558,12400.0
2005-12-09 11:35:00,16.49,16.56,16.49,16.56,25400.0,9.3558,9.3956,9.3558,9.3956,25400.0
2005-12-09 11:40:00,16.56,16.57,16.49,16.5,33400.0,9.3956,9.4012,9.3558,9.3615,33400.0
2005-12-09 11:45:00,16.5,16.5,16.46,16.47,13600.0,9.3615,9.3615,9.3388,9.3445,13600.0
2005-12-09 11:50:00,16.46,16.5,16.46,16.48,22400.0,9.3388,9.3615,9.3388,9.3502,22400.0
2005-12-09 11:55:00,16.48,16.48,16.42,16.42,33800.0,9.3502,9.3502,9.3161,9.3161,33800.0
2005-12-09 12:00:00,16.42,16.43,16.4,16.4,13000.0,9.3161,9.3218,9.3048,9.3048,13000.0
2005-12-09 12:05:00,16.4,16.44,16.37,16.42,43200.0,9.3048,9.3275,9.2878,9.3161,43200.0
2005-12-09 12:10:00,16.42,16.45,16.41,16.45,53400.0,9.3161,9.3331,9.3104,9.3331,53400.0
2005-12-09 12:15:00,16.46,16.52,16.46,16.52,9000.0,9.3388,9.3729,9.3388,9.3729,9000.0
2005-12-09 12:20:00,16.51,16.56,16.48,16.51,32600.0,9.3672,9.3956,9.3502,9.3672,32600.0
2005-12-09 12:25:00,16.53,16.55,16.52,16.54,4600.0,9.3785,9.3899,9.3729,9.3842,4600.0
2005-12-09 12:30:00,16.54,16.58,16.54,16.56,14200.0,9.3842,9.4069,9.3842,9.3956,14200.0
2005-12-09 12:35:00,16.56,16.56,16.54,16.56,13400.0,9.3956,9.3956,9.3842,9.3956,13400.0
2005-12-09 12:40:00,16.55,16.55,16.52,16.55,22800.0,9.3899,9.3899,9.3729,9.3899,22800.0
2005-12-09 12:45:00,16.55,16.57,16.53,16.55,20200.0,9.3899,9.4012,9.3785,9.3899,20200.0
2005-12-09 12:50:00,16.56,16.58,16.56,16.58,6400.0,9.3956,9.4069,9.3956,9.4069,6400.0
2005-12-09 12:55:00,16.58,16.59,16.48,16.57,66800.0,9.4069,9.4126,9.3502,9.4012,66800.0
2005-12-09 13:00:00,16.57,16.64,16.57,16.59,26800.0,9.4012,9.4409,9.4012,9.4126,26800.0
2005-12-09 13:05:00,16.6,16.63,16.59,16.6,42000.0,9.4182,9.4353,9.4126,9.4182,42000.0
2005-12-09 13:10:00,16.61,16.63,16.6,16.61,15000.0,9.4239,9.4353,9.4182,9.4239,15000.0
2005-12-09 13:15:00,16.61,16.61,16.6,16.6,34000.0,9.4239,9.4239,9.4182,9.4182,34000.0
2005-12-09 13:20:00,16.6,16.61,16.59,16.61,32400.0,9.4182,9.4239,9.4126,9.4239,32400.0
2005-12-09 13:25:00,16.62,16.65,16.61,16.65,25200.0,9.4296,9.4466,9.4239,9.4466,25200.0
2005-12-09 13:30:00,16.65,16.74,16.65,16.72,40800.0,9.4466,9.4977,9.4466,9.4863,40800.0
2005-12-09 13:35:00,16.73,16.74,16.7,16.72,46400.0,9.492,9.4977,9.475,9.4863,46400.0
2005-12-09 13:40:00,16.72,16.75,16.65,16.74,59800.0,9.4863,9.5034,9.4466,9.4977,59800.0
2005-12-09 13:45:00,16.74,16.75,16.71,16.72,21600.0,9.4977,9.5034,9.4807,9.4863,21600.0
2005-12-09 13:50:00,16.73,16.75,16.72,16.74,16600.0,9.492,9.5034,9.4863,9.4977,16600.0
2005-12-09 13:55:00,16.74,16.74,16.68,16.68,10800.0,9.4977,9.4977,9.4636,9.4636,10800.0
2005-12-09 14:00:00,16.68,16.74,16.68,16.73,14800.0,9.4636,9.4977,9.4636,9.492,14800.0
2005-12-09 14:05:00,16.71,16.72,16.67,16.69,16400.0,9.4807,9.4863,9.458,9.4693,16400.0
2005-12-09 14:10:00,16.68,16.72,16.68,16.72,15400.0,9.4636,9.4863,9.4636,9.4863,15400.0
2005-12-09 14:15:00,16.72,16.74,16.72,16.72,5800.0,9.4863,9.4977,9.4863,9.4863,5800.0
2005-12-09 14:20:00,16.72,16.8,16.72,16.8,37000.0,9.4863,9.5317,9.4863,9.5317,37000.0
2005-12-09 14:25:00,16.8,16.8,16.77,16.78,15200.0,9.5317,9.5317,9.5147,9.5204,15200.0
2005-12-09 14:30:00,16.78,16.79,16.74,16.79,29000.0,9.5204,9.526,9.4977,9.526,29000.0
2005-12-09 14:35:00,16.77,16.77,16.71,16.72,10800.0,9.5147,9.5147,9.4807,9.4863,10800.0
2005-12-09 14:40:00,16.71,16.71,16.68,16.7,30400.0,9.4807,9.4807,9.4636,9.475,30400.0
2005-12-09 14:45:00,16.7,16.7,16.68,16.7,30600.0,9.475,9.475,9.4636,9.475,30600.0
2005-12-09 14:50:00,16.7,16.7,16.68,16.68,12200.0,9.475,9.475,9.4636,9.4636,12200.0
2005-12-09 14:55:00,16.7,16.71,16.67,16.7,46600.0,9.475,9.4807,9.458,9.475,46600.0
2005-12-09 15:00:00,16.69,16.75,16.69,16.7,35400.0,9.4693,9.5034,9.4693,9.475,35400.0
2005-12-09 15:05:00,16.7,16.7,16.68,16.7,20600.0,9.475,9.475,9.4636,9.475,20600.0
2005-12-09 15:10:00,16.7,16.73,16.69,16.71,15400.0,9.475,9.492,9.4693,9.4807,15400.0
2005-12-09 15:15:00,16.72,16.77,16.72,16.77,31600.0,9.4863,9.5147,9.4863,9.5147,31600.0
2005-12-09 15:20:00,16.77,16.79,16.74,16.78,30600.0,9.5147,9.526,9.4977,9.5204,30600.0
2005-12-09 15:25:00,16.77,16.78,16.74,16.77,27800.0,9.5147,9.5204,9.4977,9.5147,27800.0
2005-12-09 15:30:00,16.75,16.77,16.75,16.75,16200.0,9.5034,9.5147,9.5034,9.5034,16200.0
2005-12-09 15:35:00,16.75,16.75,16.7,16.7,73800.0,9.5034,9.5034,9.475,9.475,73800.0
2005-12-09 15:40:00,16.7,16.75,16.69,16.73,54200.0,9.475,9.5034,9.4693,9.492,54200.0
2005-12-09 15:45:00,16.72,16.72,16.67,16.68,55600.0,9.4863,9.4863,9.458,9.4636,55600.0
2005-12-09 15:50:00,16.68,16.71,16.68,16.71,16400.0,9.4636,9.4807,9.4636,9.4807,16400.0
2005-12-09 15:55:00,16.71,16.74,16.69,16.72,61200.0,9.4807,9.4977,9.4693,9.4863,61200.0
2005-12-12 09:30:00,16.81,16.93,16.7,16.88,61400.0,9.5374,9.6055,9.475,9.5771,61400.0
2005-12-12 09:35:00,16.9,16.92,16.86,16.92,37400.0,9.5885,9.5998,9.5658,9.5998,37400.0
2005-12-12 09:40:00,16.9,16.96,16.88,16.9,40600.0,9.5885,9.6225,9.5771,9.5885,40600.0
2005-12-12 09:45:00,16.9,16.97,16.89,16.89,34400.0,9.5885,9.6282,9.5828,9.5828,34400.0
2005-12-12 09:50:00,16.92,16.92,16.83,16.83,27000.0,9.5998,9.5998,9.5487,9.5487,27000.0
2005-12-12 09:55:00,16.83,16.88,16.82,16.84,23400.0,9.5487,9.5771,9.5431,9.5544,23400.0
2005-12-12 10:00:00,16.83,16.89,16.83,16.88,29000.0,9.5487,9.5828,9.5487,9.5771,29000.0
2005-12-12 10:05:00,16.86,16.87,16.82,16.82,34400.0,9.5658,9.5714,9.5431,9.5431,34400.0
2005-12-12 10:10:00,16.82,16.88,16.79,16.83,152200.0,9.5431,9.5771,9.526,9.5487,152200.0
2005-12-12 10:15:00,16.84,16.86,16.79,16.79,53200.0,9.5544,9.5658,9.526,9.526,53200.0
2005-12-12 10:20:00,16.82,16.85,16.79,16.8,21400.0,9.5431,9.5601,9.526,9.5317,21400.0
2005-12-12 10:25:00,16.81,16.85,16.81,16.84,6400.0,9.5374,9.5601,9.5374,9.5544,6400.0
2005-12-12 10:30:00,16.84,16.84,16.8,16.8,8400.0,9.5544,9.5544,9.5317,9.5317,8400.0
2005-12-12 10:35:00,16.8,16.8,16.75,16.76,17200.0,9.5317,9.5317,9.5034,9.509,17200.0
2005-12-12 10:40:00,16.77,16.77,16.74,16.75,20800.0,9.5147,9.5147,9.4977,9.5034,20800.0
2005-12-12 10:45:00,16.77,16.8,16.75,16.8,8400.0,9.5147,9.5317,9.5034,9.5317,8400.0
2005-12-12 10:50:00,16.8,16.82,16.78,16.78,12400.0,9.5317,9.5431,9.5204,9.5204,12400.0
2005-12-12 10:55:00,16.79,16.82,16.79,16.81,37800.0,9.526,9.5431,9.526,9.5374,37800.0
2005-12-12 11:00:00,16.8,16.81,16.78,16.79,16800.0,9.5317,9.5374,9.5204,9.526,16800.0
2005-12-12 11:05:00,16.79,16.8,16.78,16.8,9000.0,9.526,9.5317,9.5204,9.5317,9000.0
2005-12-12 11:10:00,16.8,16.84,16.8,16.84,13200.0,9.5317,9.5544,9.5317,9.5544,13200.0
2005-12-12 11:15:00,16.84,16.84,16.8,16.81,12800.0,9.5544,9.5544,9.5317,9.5374,12800.0
2005-12-12 11:20:00,16.81,16.84,16.8,16.84,12200.0,9.5374,9.5544,9.5317,9.5544,12200.0
2005-12-12 11:25:00,16.83,16.84,16.81,16.81,4800.0,9.5487,9.5544,9.5374,9.5374,4800.0
2005-12-12 11:30:00,16.81,16.81,16.8,16.8,8200.0,9.5374,9.5374,9.5317,9.5317,8200.0
2005-12-12 11:35:00,16.8,16.82,16.8,16.81,8000.0,9.5317,9.5431,9.5317,9.5374,8000.0
2005-12-12 11:40:00,16.81,16.82,16.81,16.81,8200.0,9.5374,9.5431,9.5374,9.5374,8200.0
2005-12-12 11:45:00,16.81,16.81,16.79,16.79,17600.0,9.5374,9.5374,9.526,9.526,17600.0
2005-12-12 11:50:00,16.79,16.79,16.75,16.75,11200.0,9.526,9.526,9.5034,9.5034,11200.0
2005-12-12 11:55:00,16.75,16.75,16.72,16.73,17400.0,9.5034,9.5034,9.4863,9.492,17400.0
2005-12-12 12:00:00,16.73,16.75,16.71,16.74,26400.0,9.492,9.5034,9.4807,9.4977,26400.0
2005-12-12 12:05:00,16.74,16.74,16.72,16.72,13400.0,9.4977,9.4977,9.4863,9.4863,13400.0
2005-12-12 12:10:00,16.73,16.73,16.7,16.7,39600.0,9.492,9.492,9.475,9.475,39600.0
2005-12-12 12:15:00,16.69,16.71,16.68,16.7,20200.0,9.4693,9.4807,9.4636,9.475,20200.0
2005-12-12 12:20:00,16.71,16.71,16.68,16.69,9000.0,9.4807,9.4807,9.4636,9.4693,9000.0
2005-12-12 12:25:00,16.7,16.7,16.67,16.68,11400.0,9.475,9.475,9.458,9.4636,11400.0
2005-12-12 12:30:00,16.67,16.67,16.61,16.63,19000.0,9.458,9.458,9.4239,9.4353,19000.0
2005-12-12 12:35:00,16.63,16.64,16.6,16.61,23800.0,9.4353,9.4409,9.4182,9.4239,23800.0
2005-12-12 12:40:00,16.61,16.63,16.59,16.63,77800.0,9.4239,9.4353,9.4126,9.4353,77800.0
2005-12-12 12:45:00,16.62,16.63,16.59,16.6,14200.0,9.4296,9.4353,9.4126,9.4182,14200.0
2005-12-12 12:50:00,16.59,16.63,16.58,16.59,22800.0,9.4126,9.4353,9.4069,9.4126,22800.0
2005-12-12 12:55:00,16.59,16.66,16.59,16.61,17800.0,9.4126,9.4523,9.4126,9.4239,17800.0
2005-12-12 13:00:00,16.61,16.61,16.54,16.54,25200.0,9.4239,9.4239,9.3842,9.3842,25200.0
2005-12-12 13:05:00,16.54,16.58,16.53,16.57,18400.0,9.3842,9.4069,9.3785,9.4012,18400.0
2005-12-12 13:10:00,16.58,16.59,16.54,16.54,17800.0,9.4069,9.4126,9.3842,9.3842,17800.0
2005-12-12 13:15:00,16.55,16.58,16.55,16.57,14000.0,9.3899,9.4069,9.3899,9.4012,14000.0
2005-12-12 13:20:00,16.58,16.59,16.58,16.58,8200.0,9.4069,9.4126,9.4069,9.4069,8200.0
2005-12-12 13:25:00,16.58,16.59,16.58,16.59,4400.0,9.4069,9.4126,9.4069,9.4126,4400.0
2005-12-12 13:30:00,16.59,16.61,16.57,16.57,18800.0,9.4126,9.4239,9.4012,9.4012,18800.0
2005-12-12 13:35:00,16.57,16.59,16.57,16.59,6000.0,9.4012,9.4126,9.4012,9.4126,6000.0
2005-12-12 13:40:00,16.6,16.68,16.58,16.66,52400.0,9.4182,9.4636,9.4069,9.4523,52400.0
2005-12-12 13:45:00,16.66,16.66,16.61,16.61,13200.0,9.4523,9.4523,9.4239,9.4239,13200.0
2005-12-12 13:50:00,16.61,16.62,16.59,16.61,4200.0,9.4239,9.4296,9.4126,9.4239,4200.0
2005-12-12 13:55:00,16.62,16.66,16.61,16.66,10200.0,9.4296,9.4523,9.4239,9.4523,10200.0
2005-12-12 14:00:00,16.65,16.67,16.65,16.67,9200.0,9.4466,9.458,9.4466,9.458,9200.0
2005-12-12 14:05:00,16.67,16.67,16.64,16.64,8600.0,9.458,9.458,9.4409,9.4409,8600.0
2005-12-12 14:10:00,16.66,16.68,16.64,16.64,8400.0,9.4523,9.4636,9.4409,9.4409,8400.0
2005-12-12 14:15:00,16.64,16.65,16.64,16.64,4800.0,9.4409,9.4466,9.4409,9.4409,4800.0
2005-12-12 14:20:00,16.63,16.66,16.61,16.66,20000.0,9.4353,9.4523,9.4239,9.4523,20000.0
2005-12-12 14:25:00,16.65,16.68,16.63,16.66,16400.0,9.4466,9.4636,9.4353,9.4523,16400.0
2005-12-12 14:30:00,16.67,16.69,16.63,16.67,20600.0,9.458,9.4693,9.4353,9.458,20600.0
2005-12-12 14:35:00,16.67,16.7,16.66,16.7,12600.0,9.458,9.475,9.4523,9.475,12600.0
2005-12-12 14:40:00,16.7,16.71,16.68,16.68,11000.0,9.475,9.4807,9.4636,9.4636,11000.0
2005-12-12 14:45:00,16.68,16.69,16.67,16.67,14400.0,9.4636,9.4693,9.458,9.458,14400.0
2005-12-12 14:50:00,16.68,16.68,16.66,16.67,4200.0,9.4636,9.4636,9.4523,9.458,4200.0
2005-12-12 14:55:00,16.67,16.68,16.66,16.67,7600.0,9.458,9.4636,9.4523,9.458,7600.0
2005-12-12 15:00:00,16.67,16.67,16.65,16.65,18400.0,9.458,9.458,9.4466,9.4466,18400.0
2005-12-12 15:05:00,16.66,16.7,16.62,16.66,42400.0,9.4523,9.475,9.4296,9.4523,42400.0
2005-12-12 15:10:00,16.66,16.71,16.66,16.68,12400.0,9.4523,9.4807,9.4523,9.4636,12400.0
2005-12-12 15:15:00,16.68,16.69,16.67,16.67,15400.0,9.4636,9.4693,9.458,9.458,15400.0
2005-12-12 15:20:00,16.68,16.68,16.65,16.68,13000.0,9.4636,9.4636,9.4466,9.4636,13000.0
2005-12-12 15:25:00,16.68,16.68,16.66,16.67,20200.0,9.4636,9.4636,9.4523,9.458,20200.0
2005-12-12 15:30:00,16.68,16.7,16.67,16.69,20600.0,9.4636,9.475,9.458,9.4693,20600.0
2005-12-12 15:35:00,16.69,16.71,16.69,16.7,18200.0,9.4693,9.4807,9.4693,9.475,18200.0
2005-12-12 15:40:00,16.7,16.71,16.7,16.71,18400.0,9.475,9.4807,9.475,9.4807,18400.0
2005-12-12 15:45:00,16.71,16.72,16.7,16.7,22200.0,9.4807,9.4863,9.475,9.475,22200.0
2005-12-12 15:50:00,16.7,16.71,16.7,16.71,41200.0,9.475,9.4807,9.475,9.4807,41200.0
2005-12-12 15:55:00,16.7,16.72,16.68,16.72,50800.0,9.475,9.4863,9.4636,9.4863,50800.0
2005-12-13 09:30:00,16.74,16.79,16.65,16.75,49600.0,9.4977,9.526,9.4466,9.5034,49600.0
2005-12-13 09:35:00,16.73,16.75,16.7,16.7,21400.0,9.492,9.5034,9.475,9.475,21400.0
2005-12-13 09:40:00,16.7,16.7,16.67,16.69,22200.0,9.475,9.475,9.458,9.4693,22200.0
2005-12-13 09:45:00,16.69,16.71,16.67,16.68,15000.0,9.4693,9.4807,9.458,9.4636,15000.0
2005-12-13 09:50:00,16.68,16.69,16.67,16.68,18800.0,9.4636,9.4693,9.458,9.4636,18800.0
2005-12-13 09:55:00,16.68,16.68,16.61,16.62,16200.0,9.4636,9.4636,9.4239,9.4296,16200.0
2005-12-13 10:00:00,16.63,16.68,16.63,16.68,13000.0,9.4353,9.4636,9.4353,9.4636,13000.0
2005-12-13 10:05:00,16.68,16.7,16.64,16.7,15800.0,9.4636,9.475,9.4409,9.475,15800.0
2005-12-13 10:10:00,16.7,16.7,16.68,16.69,8800.0,9.475,9.475,9.4636,9.4693,8800.0
2005-12-13 10:15:00,16.69,16.69,16.66,16.66,11400.0,9.4693,9.4693,9.4523,9.4523,11400.0
2005-12-13 10:20:00,16.64,16.65,16.59,16.59,17600.0,9.4409,9.4466,9.4126,9.4126,17600.0
2005-12-13 10:25:00,16.58,16.6,16.56,16.56,29600.0,9.4069,9.4182,9.3956,9.3956,29600.0
2005-12-13 10:30:00,16.55,16.55,16.52,16.52,10000.0,9.3899,9.3899,9.3729,9.3729,10000.0
2005-12-13 10:35:00,16.52,16.53,16.5,16.53,59000.0,9.3729,9.3785,9.3615,9.3785,59000.0
2005-12-13 10:40:00,16.53,16.57,16.5,16.56,107000.0,9.3785,9.4012,9.3615,9.3956,107000.0
2005-12-13 10:45:00,16.57,16.59,16.53,16.54,28800.0,9.4012,9.4126,9.3785,9.3842,28800.0
2005-12-13 10:50:00,16.54,16.55,16.53,16.55,22400.0,9.3842,9.3899,9.3785,9.3899,22400.0
2005-12-13 10:55:00,16.54,16.58,16.53,16.54,30200.0,9.3842,9.4069,9.3785,9.3842,30200.0
2005-12-13 11:00:00,16.54,16.58,16.53,16.56,63000.0,9.3842,9.4069,9.3785,9.3956,63000.0
2005-12-13 11:05:00,16.56,16.57,16.56,16.56,19600.0,9.3956,9.4012,9.3956,9.3956,19600.0
2005-12-13 11:10:00,16.56,16.56,16.53,16.55,13000.0,9.3956,9.3956,9.3785,9.3899,13000.0
2005-12-13 11:15:00,16.54,16.55,16.54,16.55,13800.0,9.3842,9.3899,9.3842,9.3899,13800.0
2005-12-13 11:20:00,16.56,16.57,16.52,16.52,18000.0,9.3956,9.4012,9.3729,9.3729,18000.0
2005-12-13 11:25:00,16.52,16.57,16.52,16.57,21600.0,9.3729,9.4012,9.3729,9.4012,21600.0
2005-12-13 11:30:00,16.57,16.57,16.54,16.55,6800.0,9.4012,9.4012,9.3842,9.3899,6800.0
2005-12-13 11:35:00,16.55,16.56,16.53,16.54,11000.0,9.3899,9.3956,9.3785,9.3842,11000.0
2005-12-13 11:40:00,16.53,16.57,16.53,16.56,12400.0,9.3785,9.4012,9.3785,9.3956,12400.0
2005-12-13 11:45:00,16.56,16.57,16.56,16.57,9400.0,9.3956,9.4012,9.3956,9.4012,9400.0
2005-12-13 11:50:00,16.57,16.58,16.56,16.57,16800.0,9.4012,9.4069,9.3956,9.4012,16800.0
2005-12-13 11:55:00,16.58,16.58,16.55,16.55,13800.0,9.4069,9.4069,9.3899,9.3899,13800.0
2005-12-13 12:00:00,16.54,16.57,16.54,16.57,10400.0,9.3842,9.4012,9.3842,9.4012,10400.0
2005-12-13 12:05:00,16.57,16.57,16.53,16.53,13200.0,9.4012,9.4012,9.3785,9.3785,13200.0
2005-12-13 12:10:00,16.54,16.56,16.54,16.56,4800.0,9.3842,9.3956,9.3842,9.3956,4800.0
2005-12-13 12:15:00,16.56,16.56,16.56,16.56,5800.0,9.3956,9.3956,9.3956,9.3956,5800.0
2005-12-13 12:20:00,16.56,16.56,16.55,16.55,10200.0,9.3956,9.3956,9.3899,9.3899,10200.0
2005-12-13 12:25:00,16.55,16.55,16.53,16.53,5400.0,9.3899,9.3899,9.3785,9.3785,5400.0
2005-12-13 12:30:00,16.53,16.55,16.53,16.54,18000.0,9.3785,9.3899,9.3785,9.3842,18000.0
2005-12-13 12:35:00,16.54,16.55,16.54,16.54,5600.0,9.3842,9.3899,9.3842,9.3842,5600.0
2005-12-13 12:40:00,16.54,16.55,16.53,16.55,11400.0,9.3842,9.3899,9.3785,9.3899,11400.0
2005-12-13 12:45:00,16.55,16.58,16.55,16.58,13600.0,9.3899,9.4069,9.3899,9.4069,13600.0
2005-12-13 12:50:00,16.58,16.58,16.57,16.58,20000.0,9.4069,9.4069,9.4012,9.4069,20000.0
2005-12-13 12:55:00,16.58,16.58,16.57,16.58,4200.0,9.4069,9.4069,9.4012,9.4069,4200.0
2005-12-13 13:00:00,16.57,16.57,16.56,16.57,14600.0,9.4012,9.4012,9.3956,9.4012,14600.0
2005-12-13 13:05:00,16.57,16.65,16.57,16.62,35800.0,9.4012,9.4466,9.4012,9.4296,35800.0
2005-12-13 13:10:00,16.62,16.64,16.62,16.63,12000.0,9.4296,9.4409,9.4296,9.4353,12000.0
2005-12-13 13:15:00,16.63,16.64,16.56,16.61,91800.0,9.4353,9.4409,9.3956,9.4239,91800.0
2005-12-13 13:20:00,16.61,16.62,16.61,16.61,13200.0,9.4239,9.4296,9.4239,9.4239,13200.0
2005-12-13 13:25:00,16.61,16.63,16.61,16.63,3000.0,9.4239,9.4353,9.4239,9.4353,3000.0
2005-12-13 13:30:00,16.63,16.67,16.63,16.65,23600.0,9.4353,9.458,9.4353,9.4466,23600.0
2005-12-13 13:35:00,16.67,16.67,16.65,16.65,11200.0,9.458,9.458,9.4466,9.4466,11200.0
2005-12-13 13:40:00,16.65,16.68,16.64,16.64,53400.0,9.4466,9.4636,9.4409,9.4409,53400.0
2005-12-13 13:45:00,16.64,16.65,16.64,16.65,3200.0,9.4409,9.4466,9.4409,9.4466,3200.0
2005-12-13 13:50:00,16.64,16.65,16.64,16.64,5800.0,9.4409,9.4466,9.4409,9.4409,5800.0
2005-12-13 13:55:00,16.64,16.64,16.62,16.63,12800.0,9.4409,9.4409,9.4296,9.4353,12800.0
2005-12-13 14:00:00,16.62,16.63,16.61,16.63,14200.0,9.4296,9.4353,9.4239,9.4353,14200.0
2005-12-13 14:05:00,16.62,16.63,16.6,16.62,11800.0,9.4296,9.4353,9.4182,9.4296,11800.0
2005-12-13 14:10:00,16.61,16.71,16.61,16.68,25400.0,9.4239,9.4807,9.4239,9.4636,25400.0
2005-12-13 14:15:00,16.68,16.71,16.66,16.71,15000.0,9.4636,9.4807,9.4523,9.4807,15000.0
2005-12-13 14:20:00,16.73,16.95,16.73,16.91,95200.0,9.492,9.6168,9.492,9.5941,95200.0
2005-12-13 14:25:00,16.9,16.92,16.84,16.85,62400.0,9.5885,9.5998,9.5544,9.5601,62400.0
2005-12-13 14:30:00,16.85,16.88,16.8,16.82,113600.0,9.5601,9.5771,9.5317,9.5431,113600.0
2005-12-13 14:35:00,16.82,16.86,16.82,16.84,17000.0,9.5431,9.5658,9.5431,9.5544,17000.0
2005-12-13 14:40:00,16.84,16.92,16.82,16.88,43200.0,9.5544,9.5998,9.5431,9.5771,43200.0
2005-12-13 14:45:00,16.86,16.93,16.84,16.9,29800.0,9.5658,9.6055,9.5544,9.5885,29800.0
2005-12-13 14:50:00,16.9,16.94,16.88,16.93,21400.0,9.5885,9.6112,9.5771,9.6055,21400.0
2005-12-13 14:55:00,16.93,16.94,16.89,16.92,31600.0,9.6055,9.6112,9.5828,9.5998,31600.0
2005-12-13 15:00:00,16.92,16.92,16.83,16.84,23800.0,9.5998,9.5998,9.5487,9.5544,23800.0
2005-12-13 15:05:00,16.83,16.85,16.81,16.85,24600.0,9.5487,9.5601,9.5374,9.5601,24600.0
2005-12-13 15:10:00,16.84,16.84,16.8,16.81,72200.0,9.5544,9.5544,9.5317,9.5374,72200.0
2005-12-13 15:15:00,16.79,16.82,16.73,16.75,42200.0,9.526,9.5431,9.492,9.5034,42200.0
2005-12-13 15:20:00,16.74,16.79,16.73,16.74,21800.0,9.4977,9.526,9.492,9.4977,21800.0
2005-12-13 15:25:00,16.75,16.77,16.73,16.75,14800.0,9.5034,9.5147,9.492,9.5034,14800.0
2005-12-13 15:30:00,16.75,16.75,16.73,16.74,18200.0,9.5034,9.5034,9.492,9.4977,18200.0
2005-12-13 15:35:00,16.75,16.75,16.72,16.73,14600.0,9.5034,9.5034,9.4863,9.492,14600.0
2005-12-13 15:40:00,16.72,16.81,16.72,16.77,29200.0,9.4863,9.5374,9.4863,9.5147,29200.0
2005-12-13 15:45:00,16.76,16.79,16.75,16.75,6600.0,9.509,9.526,9.5034,9.5034,6600.0
2005-12-13 15:50:00,16.75,16.75,16.72,16.73,19800.0,9.5034,9.5034,9.4863,9.492,19800.0
2005-12-13 15:55:00,16.72,16.75,16.72,16.75,41000.0,9.4863,9.5034,9.4863,9.5034,41000.0
2005-12-14 09:30:00,16.68,16.93,16.68,16.82,44600.0,9.4636,9.6055,9.4636,9.5431,44600.0
2005-12-14 09:35:00,16.85,16.85,16.77,16.83,27200.0,9.5601,9.5601,9.5147,9.5487,27200.0
2005-12-14 09:40:00,16.84,16.86,16.74,16.85,29000.0,9.5544,9.5658,9.4977,9.5601,29000.0
2005-12-14 09:45:00,16.83,16.85,16.75,16.75,10200.0,9.5487,9.5601,9.5034,9.5034,10200.0
2005-12-14 09:50:00,16.74,16.75,16.67,16.67,22200.0,9.4977,9.5034,9.458,9.458,22200.0
2005-12-14 09:55:00,16.67,16.77,16.66,16.75,17400.0,9.458,9.5147,9.4523,9.5034,17400.0
2005-12-14 10:00:00,16.74,16.77,16.66,16.71,17000.0,9.4977,9.5147,9.4523,9.4807,17000.0
2005-12-14 10:05:00,16.69,16.69,16.66,16.66,8600.0,9.4693,9.4693,9.4523,9.4523,8600.0
2005-12-14 10:10:00,16.66,16.72,16.66,16.7,12600.0,9.4523,9.4863,9.4523,9.475,12600.0
2005-12-14 10:15:00,16.66,16.74,16.66,16.71,99200.0,9.4523,9.4977,9.4523,9.4807,99200.0
2005-12-14 10:20:00,16.74,16.77,16.72,16.73,38200.0,9.4977,9.5147,9.4863,9.492,38200.0
2005-12-14 10:25:00,16.73,16.75,16.71,16.71,3800.0,9.492,9.5034,9.4807,9.4807,3800.0
2005-12-14 10:30:00,16.72,16.84,16.68,16.84,25600.0,9.4863,9.5544,9.4636,9.5544,25600.0
2005-12-14 10:35:00,16.84,16.86,16.78,16.78,58200.0,9.5544,9.5658,9.5204,9.5204,58200.0
2005-12-14 10:40:00,16.78,16.79,16.75,16.75,7400.0,9.5204,9.526,9.5034,9.5034,7400.0
2005-12-14 10:45:00,16.77,16.77,16.75,16.77,2600.0,9.5147,9.5147,9.5034,9.5147,2600.0
2005-12-14 10:50:00,16.78,16.78,16.73,16.78,28400.0,9.5204,9.5204,9.492,9.5204,28400.0
2005-12-14 10:55:00,16.77,16.82,16.75,16.75,17400.0,9.5147,9.5431,9.5034,9.5034,17400.0
2005-12-14 11:00:00,16.75,16.75,16.71,16.73,24600.0,9.5034,9.5034,9.4807,9.492,24600.0
2005-12-14 11:05:00,16.71,16.71,16.64,16.67,36000.0,9.4807,9.4807,9.4409,9.458,36000.0
2005-12-14 11:10:00,16.66,16.67,16.65,16.66,10200.0,9.4523,9.458,9.4466,9.4523,10200.0
2005-12-14 11:15:00,16.66,16.7,16.65,16.7,6600.0,9.4523,9.475,9.4466,9.475,6600.0
2005-12-14 11:20:00,16.68,16.72,16.68,16.71,5000.0,9.4636,9.4863,9.4636,9.4807,5000.0
2005-12-14 11:25:00,16.73,16.75,16.72,16.72,15200.0,9.492,9.5034,9.4863,9.4863,15200.0
2005-12-14 11:30:00,16.71,16.74,16.68,16.71,38200.0,9.4807,9.4977,9.4636,9.4807,38200.0
2005-12-14 11:35:00,16.71,16.71,16.64,16.66,64000.0,9.4807,9.4807,9.4409,9.4523,64000.0
2005-12-14 11:40:00,16.68,16.72,16.68,16.71,10400.0,9.4636,9.4863,9.4636,9.4807,10400.0
2005-12-14 11:45:00,16.71,16.73,16.68,16.71,6400.0,9.4807,9.492,9.4636,9.4807,6400.0
2005-12-14 11:50:00,16.71,16.74,16.7,16.71,24800.0,9.4807,9.4977,9.475,9.4807,24800.0
2005-12-14 11:55:00,16.71,16.71,16.66,16.7,4200.0,9.4807,9.4807,9.4523,9.475,4200.0
2005-12-14 12:00:00,16.68,16.71,16.67,16.68,19000.0,9.4636,9.4807,9.458,9.4636,19000.0
2005-12-14 12:05:00,16.68,16.71,16.67,16.68,11600.0,9.4636,9.4807,9.458,9.4636,11600.0
2005-12-14 12:10:00,16.69,16.7,16.68,16.68,7600.0,9.4693,9.475,9.4636,9.4636,7600.0
2005-12-14 12:15:00,16.68,16.7,16.68,16.7,4800.0,9.4636,9.475,9.4636,9.475,4800.0
2005-12-14 12:20:00,16.69,16.7,16.68,16.68,5600.0,9.4693,9.475,9.4636,9.4636,5600.0
2005-12-14 12:25:00,16.68,16.68,16.67,16.67,5400.0,9.4636,9.4636,9.458,9.458,5400.0
2005-12-14 12:30:00,16.68,16.68,16.65,16.65,59600.0,9.4636,9.4636,9.4466,9.4466,59600.0
2005-12-14 12:35:00,16.65,16.65,16.63,16.64,44400.0,9.4466,9.4466,9.4353,9.4409,44400.0
2005-12-14 12:40:00,16.65,16.65,16.63,16.63,20400.0,9.4466,9.4466,9.4353,9.4353,20400.0
2005-12-14 12:45:00,16.63,16.64,16.63,16.63,28200.0,9.4353,9.4409,9.4353,9.4353,28200.0
2005-12-14 12:50:00,16.63,16.65,16.63,16.65,26600.0,9.4353,9.4466,9.4353,9.4466,26600.0
2005-12-14 12:55:00,16.65,16.67,16.64,16.65,30000.0,9.4466,9.458,9.4409,9.4466,30000.0
2005-12-14 13:00:00,16.65,16.66,16.65,16.65,3600.0,9.4466,9.4523,9.4466,9.4466,3600.0
2005-12-14 13:05:00,16.66,16.66,16.65,16.66,37800.0,9.4523,9.4523,9.4466,9.4523,37800.0
2005-12-14 13:10:00,16.66,16.67,16.65,16.65,32800.0,9.4523,9.458,9.4466,9.4466,32800.0
2005-12-14 13:15:00,16.65,16.66,16.64,16.66,16400.0,9.4466,9.4523,9.4409,9.4523,16400.0
2005-12-14 13:20:00,16.66,16.68,16.65,16.66,24400.0,9.4523,9.4636,9.4466,9.4523,24400.0
2005-12-14 13:25:00,16.67,16.67,16.66,16.67,32200.0,9.458,9.458,9.4523,9.458,32200.0
2005-12-14 13:30:00,16.67,16.67,16.66,16.66,18800.0,9.458,9.458,9.4523,9.4523,18800.0
2005-12-14 13:35:00,16.67,16.68,16.66,16.68,18000.0,9.458,9.4636,9.4523,9.4636,18000.0
2005-12-14 13:40:00,16.67,16.68,16.67,16.67,17400.0,9.458,9.4636,9.458,9.458,17400.0
2005-12-14 13:45:00,16.68,16.7,16.68,16.7,69800.0,9.4636,9.475,9.4636,9.475,69800.0
2005-12-14 13:50:00,16.71,16.74,16.7,16.73,37800.0,9.4807,9.4977,9.475,9.492,37800.0
2005-12-14 13:55:00,16.73,16.73,16.67,16.67,60600.0,9.492,9.492,9.458,9.458,60600.0
2005-12-14 14:00:00,16.68,16.7,16.66,16.67,9200.0,9.4636,9.475,9.4523,9.458,9200.0
2005-12-14 14:05:00,16.68,16.68,16.67,16.68,34000.0,9.4636,9.4636,9.458,9.4636,34000.0
2005-12-14 14:10:00,16.69,16.69,16.66,16.67,30600.0,9.4693,9.4693,9.4523,9.458,30600.0
2005-12-14 14:15:00,16.67,16.67,16.62,16.62,12600.0,9.458,9.458,9.4296,9.4296,12600.0
2005-12-14 14:20:00,16.63,16.63,16.61,16.62,17000.0,9.4353,9.4353,9.4239,9.4296,17000.0
2005-12-14 14:25:00,16.62,16.64,16.62,16.64,7200.0,9.4296,9.4409,9.4296,9.4409,7200.0
2005-12-14 14:30:00,16.65,16.67,16.64,16.65,21600.0,9.4466,9.458,9.4409,9.4466,21600.0
2005-12-14 14:35:00,16.66,16.66,16.65,16.66,8400.0,9.4523,9.4523,9.4466,9.4523,8400.0
2005-12-14 14:40:00,16.66,16.67,16.62,16.63,9800.0,9.4523,9.458,9.4296,9.4353,9800.0
2005-12-14 14:45:00,16.66,16.66,16.6,16.61,82400.0,9.4523,9.4523,9.4182,9.4239,82400.0
2005-12-14 14:50:00,16.63,16.63,16.59,16.6,13400.0,9.4353,9.4353,9.4126,9.4182,13400.0
2005-12-14 14:55:00,16.59,16.65,16.59,16.65,13800.0,9.4126,9.4466,9.4126,9.4466,13800.0
2005-12-14 15:00:00,16.64,16.66,16.64,16.65,12200.0,9.4409,9.4523,9.4409,9.4466,12200.0
2005-12-14 15:05:00,16.65,16.66,16.63,16.63,45600.0,9.4466,9.4523,9.4353,9.4353,45600.0
2005-12-14 15:10:00,16.63,16.68,16.63,16.66,37400.0,9.4353,9.4636,9.4353,9.4523,37400.0
2005-12-14 15:15:00,16.67,16.67,16.66,16.67,4600.0,9.458,9.458,9.4523,9.458,4600.0
2005-12-14 15:20:00,16.67,16.67,16.67,16.67,2400.0,9.458,9.458,9.458,9.458,2400.0
2005-12-14 15:25:00,16.67,16.67,16.65,16.66,16600.0,9.458,9.458,9.4466,9.4523,16600.0
2005-12-14 15:30:00,16.66,16.66,16.65,16.66,3200.0,9.4523,9.4523,9.4466,9.4523,3200.0
2005-12-14 15:35:00,16.66,16.66,16.64,16.65,10400.0,9.4523,9.4523,9.4409,9.4466,10400.0
2005-12-14 15:40:00,16.64,16.66,16.6,16.61,20600.0,9.4409,9.4523,9.4182,9.4239,20600.0
2005-12-14 15:45:00,16.61,16.67,16.58,16.6,13400.0,9.4239,9.458,9.4069,9.4182,13400.0
2005-12-14 15:50:00,16.61,16.61,16.59,16.61,11200.0,9.4239,9.4239,9.4126,9.4239,11200.0
2005-12-14 15:55:00,16.6,16.61,16.6,16.61,22000.0,9.4182,9.4239,9.4182,9.4239,22000.0
2005-12-15 09:30:00,16.68,16.73,16.55,16.57,104800.0,9.4636,9.492,9.3899,9.4012,104800.0
2005-12-15 09:35:00,16.57,16.64,16.55,16.61,16000.0,9.4012,9.4409,9.3899,9.4239,16000.0
2005-12-15 09:40:00,16.61,16.62,16.58,16.59,20400.0,9.4239,9.4296,9.4069,9.4126,20400.0
2005-12-15 09:45:00,16.59,16.61,16.56,16.59,48800.0,9.4126,9.4239,9.3956,9.4126,48800.0
2005-12-15 09:50:00,16.59,16.63,16.58,16.61,78400.0,9.4126,9.4353,9.4069,9.4239,78400.0
2005-12-15 09:55:00,16.62,16.63,16.58,16.63,36200.0,9.4296,9.4353,9.4069,9.4353,36200.0
2005-12-15 10:00:00,16.63,16.65,16.6,16.61,85000.0,9.4353,9.4466,9.4182,9.4239,85000.0
2005-12-15 10:05:00,16.61,16.64,16.61,16.64,113000.0,9.4239,9.4409,9.4239,9.4409,113000.0
2005-12-15 10:10:00,16.64,16.64,16.53,16.55,105000.0,9.4409,9.4409,9.3785,9.3899,105000.0
2005-12-15 10:15:00,16.56,16.57,16.51,16.57,72800.0,9.3956,9.4012,9.3672,9.4012,72800.0
2005-12-15 10:20:00,16.58,16.65,16.58,16.62,82800.0,9.4069,9.4466,9.4069,9.4296,82800.0
2005-12-15 10:25:00,16.63,16.65,16.53,16.64,37200.0,9.4353,9.4466,9.3785,9.4409,37200.0
2005-12-15 10:30:00,16.64,16.67,16.62,16.66,79400.0,9.4409,9.458,9.4296,9.4523,79400.0
2005-12-15 10:35:00,16.67,16.68,16.63,16.67,57400.0,9.458,9.4636,9.4353,9.458,57400.0
2005-12-15 10:40:00,16.65,16.73,16.65,16.71,125600.0,9.4466,9.492,9.4466,9.4807,125600.0
2005-12-15 10:45:00,16.7,16.7,16.68,16.69,25000.0,9.475,9.475,9.4636,9.4693,25000.0
2005-12-15 10:50:00,16.69,16.7,16.63,16.7,46600.0,9.4693,9.475,9.4353,9.475,46600.0
2005-12-15 10:55:00,16.68,16.7,16.68,16.7,26400.0,9.4636,9.475,9.4636,9.475,26400.0
2005-12-15 11:00:00,16.7,16.71,16.63,16.7,43600.0,9.475,9.4807,9.4353,9.475,43600.0
2005-12-15 11:05:00,16.7,16.7,16.68,16.68,32000.0,9.475,9.475,9.4636,9.4636,32000.0
2005-12-15 11:10:00,16.68,16.7,16.68,16.7,33600.0,9.4636,9.475,9.4636,9.475,33600.0
2005-12-15 11:15:00,16.69,16.7,16.65,16.69,111800.0,9.4693,9.475,9.4466,9.4693,111800.0
2005-12-15 11:20:00,16.69,16.72,16.68,16.7,31000.0,9.4693,9.4863,9.4636,9.475,31000.0
2005-12-15 11:25:00,16.69,16.69,16.61,16.65,43400.0,9.4693,9.4693,9.4239,9.4466,43400.0
2005-12-15 11:30:00,16.66,16.66,16.65,16.65,15000.0,9.4523,9.4523,9.4466,9.4466,15000.0
2005-12-15 11:35:00,16.65,16.65,16.62,16.65,39000.0,9.4466,9.4466,9.4296,9.4466,39000.0
2005-12-15 11:40:00,16.65,16.65,16.61,16.64,35600.0,9.4466,9.4466,9.4239,9.4409,35600.0
2005-12-15 11:45:00,16.64,16.65,16.63,16.65,21400.0,9.4409,9.4466,9.4353,9.4466,21400.0
2005-12-15 11:50:00,16.65,16.67,16.64,16.64,43000.0,9.4466,9.458,9.4409,9.4409,43000.0
2005-12-15 11:55:00,16.64,16.65,16.64,16.65,14400.0,9.4409,9.4466,9.4409,9.4466,14400.0
2005-12-15 12:00:00,16.65,16.66,16.6,16.63,51600.0,9.4466,9.4523,9.4182,9.4353,51600.0
2005-12-15 12:05:00,16.61,16.65,16.61,16.63,35400.0,9.4239,9.4466,9.4239,9.4353,35400.0
2005-12-15 12:10:00,16.63,16.63,16.6,16.62,19200.0,9.4353,9.4353,9.4182,9.4296,19200.0
2005-12-15 12:15:00,16.62,16.63,16.58,16.59,13600.0,9.4296,9.4353,9.4069,9.4126,13600.0
2005-12-15 12:20:00,16.59,16.61,16.59,16.59,13200.0,9.4126,9.4239,9.4126,9.4126,13200.0
2005-12-15 12:25:00,16.59,16.59,16.53,16.54,45800.0,9.4126,9.4126,9.3785,9.3842,45800.0
2005-12-15 12:30:00,16.55,16.56,16.51,16.53,31800.0,9.3899,9.3956,9.3672,9.3785,31800.0
2005-12-15 12:35:00,16.53,16.54,16.52,16.52,26200.0,9.3785,9.3842,9.3729,9.3729,26200.0
2005-12-15 12:40:00,16.52,16.55,16.52,16.54,28400.0,9.3729,9.3899,9.3729,9.3842,28400.0
2005-12-15 12:45:00,16.54,16.55,16.54,16.55,12200.0,9.3842,9.3899,9.3842,9.3899,12200.0
2005-12-15 12:50:00,16.55,16.55,16.53,16.55,19200.0,9.3899,9.3899,9.3785,9.3899,19200.0
2005-12-15 12:55:00,16.55,16.57,16.54,16.57,10400.0,9.3899,9.4012,9.3842,9.4012,10400.0
2005-12-15 13:00:00,16.56,16.57,16.54,16.56,31600.0,9.3956,9.4012,9.3842,9.3956,31600.0
2005-12-15 13:05:00,16.56,16.56,16.5,16.51,31200.0,9.3956,9.3956,9.3615,9.3672,31200.0
2005-12-15 13:10:00,16.5,16.5,16.49,16.5,12200.0,9.3615,9.3615,9.3558,9.3615,12200.0
2005-12-15 13:15:00,16.5,16.51,16.5,16.51,37800.0,9.3615,9.3672,9.3615,9.3672,37800.0
2005-12-15 13:20:00,16.51,16.52,16.5,16.5,10800.0,9.3672,9.3729,9.3615,9.3615,10800.0
2005-12-15 13:25:00,16.5,16.5,16.49,16.5,8400.0,9.3615,9.3615,9.3558,9.3615,8400.0
2005-12-15 13:30:00,16.5,16.55,16.5,16.55,42000.0,9.3615,9.3899,9.3615,9.3899,42000.0
2005-12-15 13:35:00,16.55,16.6,16.55,16.58,39200.0,9.3899,9.4182,9.3899,9.4069,39200.0
2005-12-15 13:40:00,16.58,16.58,16.56,16.56,30000.0,9.4069,9.4069,9.3956,9.3956,30000.0
2005-12-15 13:45:00,16.57,16.58,16.56,16.56,15000.0,9.4012,9.4069,9.3956,9.3956,15000.0
2005-12-15 13:50:00,16.55,16.56,16.55,16.55,13000.0,9.3899,9.3956,9.3899,9.3899,13000.0
2005-12-15 13:55:00,16.56,16.6,16.56,16.59,26000.0,9.3956,9.4182,9.3956,9.4126,26000.0
2005-12-15 14:00:00,16.59,16.61,16.59,16.6,41000.0,9.4126,9.4239,9.4126,9.4182,41000.0
2005-12-15 14:05:00,16.6,16.6,16.6,16.6,24400.0,9.4182,9.4182,9.4182,9.4182,24400.0
2005-12-15 14:10:00,16.6,16.6,16.57,16.57,21000.0,9.4182,9.4182,9.4012,9.4012,21000.0
2005-12-15 14:15:00,16.57,16.59,16.57,16.59,36800.0,9.4012,9.4126,9.4012,9.4126,36800.0
2005-12-15 14:20:00,16.58,16.6,16.56,16.6,39400.0,9.4069,9.4182,9.3956,9.4182,39400.0
2005-12-15 14:25:00,16.6,16.6,16.57,16.58,26200.0,9.4182,9.4182,9.4012,9.4069,26200.0
2005-12-15 14:30:00,16.58,16.58,16.56,16.57,32000.0,9.4069,9.4069,9.3956,9.4012,32000.0
2005-12-15 14:35:00,16.57,16.58,16.56,16.58,33600.0,9.4012,9.4069,9.3956,9.4069,33600.0
2005-12-15 14:40:00,16.58,16.59,16.58,16.58,26000.0,9.4069,9.4126,9.4069,9.4069,26000.0
2005-12-15 14:45:00,16.58,16.58,16.53,16.53,22000.0,9.4069,9.4069,9.3785,9.3785,22000.0
2005-12-15 14:50:00,16.53,16.53,16.51,16.52,22000.0,9.3785,9.3785,9.3672,9.3729,22000.0
2005-12-15 14:55:00,16.52,16.54,16.52,16.54,19600.0,9.3729,9.3842,9.3729,9.3842,19600.0
2005-12-15 15:00:00,16.53,16.53,16.51,16.52,36800.0,9.3785,9.3785,9.3672,9.3729,36800.0
2005-12-15 15:05:00,16.52,16.55,16.52,16.53,23000.0,9.3729,9.3899,9.3729,9.3785,23000.0
2005-12-15 15:10:00,16.54,16.54,16.53,16.53,28800.0,9.3842,9.3842,9.3785,9.3785,28800.0
2005-12-15 15:15:00,16.53,16.53,16.47,16.48,59600.0,9.3785,9.3785,9.3445,9.3502,59600.0
2005-12-15 15:20:00,16.48,16.5,16.48,16.5,86400.0,9.3502,9.3615,9.3502,9.3615,86400.0
2005-12-15 15:25:00,16.5,16.5,16.49,16.5,19200.0,9.3615,9.3615,9.3558,9.3615,19200.0
2005-12-15 15:30:00,16.5,16.5,16.49,16.5,32200.0,9.3615,9.3615,9.3558,9.3615,32200.0
2005-12-15 15:35:00,16.5,16.5,16.5,16.5,34600.0,9.3615,9.3615,9.3615,9.3615,34600.0
2005-12-15 15:40:00,16.5,16.5,16.49,16.49,69600.0,9.3615,9.3615,9.3558,9.3558,69600.0
2005-12-15 15:45:00,16.5,16.5,16.49,16.5,24400.0,9.3615,9.3615,9.3558,9.3615,24400.0
2005-12-15 15:50:00,16.5,16.5,16.48,16.5,67400.0,9.3615,9.3615,9.3502,9.3615,67400.0
2005-12-15 15:55:00,16.5,16.51,16.5,16.5,154400.0,9.3615,9.3672,9.3615,9.3615,154400.0
2005-12-16 09:30:00,16.53,16.61,16.48,16.5,2321800.0,9.3785,9.4239,9.3502,9.3615,2321800.0
2005-12-16 09:35:00,16.49,16.49,16.42,16.42,54000.0,9.3558,9.3558,9.3161,9.3161,54000.0
2005-12-16 09:40:00,16.42,16.43,16.34,16.39,67800.0,9.3161,9.3218,9.2707,9.2991,67800.0
2005-12-16 09:45:00,16.39,16.43,16.35,16.42,71200.0,9.2991,9.3218,9.2764,9.3161,71200.0
2005-12-16 09:50:00,16.42,16.42,16.37,16.37,24200.0,9.3161,9.3161,9.2878,9.2878,24200.0
2005-12-16 09:55:00,16.36,16.41,16.35,16.39,33400.0,9.2821,9.3104,9.2764,9.2991,33400.0
2005-12-16 10:00:00,16.38,16.38,16.33,16.33,36600.0,9.2934,9.2934,9.2651,9.2651,36600.0
2005-12-16 10:05:00,16.33,16.34,16.31,16.32,28200.0,9.2651,9.2707,9.2537,9.2594,28200.0
2005-12-16 10:10:00,16.32,16.34,16.31,16.31,56400.0,9.2594,9.2707,9.2537,9.2537,56400.0
2005-12-16 10:15:00,16.32,16.33,16.31,16.31,5000.0,9.2594,9.2651,9.2537,9.2537,5000.0
2005-12-16 10:20:00,16.32,16.33,16.3,16.31,21200.0,9.2594,9.2651,9.248,9.2537,21200.0
2005-12-16 10:25:00,16.31,16.31,16.28,16.28,19200.0,9.2537,9.2537,9.2367,9.2367,19200.0
2005-12-16 10:30:00,16.28,16.28,16.28,16.28,8000.0,9.2367,9.2367,9.2367,9.2367,8000.0
2005-12-16 10:35:00,16.28,16.28,16.25,16.25,45400.0,9.2367,9.2367,9.2197,9.2197,45400.0
2005-12-16 10:40:00,16.25,16.27,16.25,16.27,23000.0,9.2197,9.231,9.2197,9.231,23000.0
2005-12-16 10:45:00,16.27,16.34,16.27,16.31,52800.0,9.231,9.2707,9.231,9.2537,52800.0
2005-12-16 10:50:00,16.34,16.35,16.32,16.32,26000.0,9.2707,9.2764,9.2594,9.2594,26000.0
2005-12-16 10:55:00,16.32,16.32,16.29,16.29,7000.0,9.2594,9.2594,9.2424,9.2424,7000.0
2005-12-16 11:00:00,16.29,16.3,16.28,16.28,16800.0,9.2424,9.248,9.2367,9.2367,16800.0
2005-12-16 11:05:00,16.27,16.28,16.25,16.26,17400.0,9.231,9.2367,9.2197,9.2253,17400.0
2005-12-16 11:10:00,16.26,16.36,16.26,16.35,46000.0,9.2253,9.2821,9.2253,9.2764,46000.0
2005-12-16 11:15:00,16.35,16.36,16.31,16.33,50600.0,9.2764,9.2821,9.2537,9.2651,50600.0
2005-12-16 11:20:00,16.33,16.33,16.31,16.31,18200.0,9.2651,9.2651,9.2537,9.2537,18200.0
2005-12-16 11:25:00,16.31,16.31,16.3,16.3,4800.0,9.2537,9.2537,9.248,9.248,4800.0
2005-12-16 11:30:00,16.31,16.31,16.3,16.31,6400.0,9.2537,9.2537,9.248,9.2537,6400.0
2005-12-16 11:35:00,16.31,16.31,16.3,16.31,5800.0,9.2537,9.2537,9.248,9.2537,5800.0
2005-12-16 11:40:00,16.31,16.32,16.28,16.28,7800.0,9.2537,9.2594,9.2367,9.2367,7800.0
2005-12-16 11:45:00,16.28,16.28,16.25,16.28,13000.0,9.2367,9.2367,9.2197,9.2367,13000.0
2005-12-16 11:50:00,16.27,16.29,16.27,16.29,4400.0,9.231,9.2424,9.231,9.2424,4400.0
2005-12-16 11:55:00,16.29,16.29,16.28,16.28,9000.0,9.2424,9.2424,9.2367,9.2367,9000.0
2005-12-16 12:00:00,16.28,16.28,16.25,16.26,10400.0,9.2367,9.2367,9.2197,9.2253,10400.0
2005-12-16 12:05:00,16.27,16.27,16.24,16.24,9800.0,9.231,9.231,9.214,9.214,9800.0
2005-12-16 12:10:00,16.23,16.24,16.22,16.23,16000.0,9.2083,9.214,9.2026,9.2083,16000.0
2005-12-16 12:15:00,16.22,16.23,16.22,16.23,5800.0,9.2026,9.2083,9.2026,9.2083,5800.0
2005-12-16 12:20:00,16.23,16.25,16.2,16.23,68600.0,9.2083,9.2197,9.1913,9.2083,68600.0
2005-12-16 12:25:00,16.23,16.25,16.15,16.15,97400.0,9.2083,9.2197,9.1629,9.1629,97400.0
2005-12-16 12:30:00,16.16,16.21,16.15,16.21,29600.0,9.1686,9.197,9.1629,9.197,29600.0
2005-12-16 12:35:00,16.21,16.29,16.21,16.29,16200.0,9.197,9.2424,9.197,9.2424,16200.0
2005-12-16 12:40:00,16.29,16.29,16.28,16.28,7800.0,9.2424,9.2424,9.2367,9.2367,7800.0
2005-12-16 12:45:00,16.28,16.28,16.23,16.25,15200.0,9.2367,9.2367,9.2083,9.2197,15200.0
2005-12-16 12:50:00,16.25,16.26,16.25,16.25,10600.0,9.2197,9.2253,9.2197,9.2197,10600.0
2005-12-16 12:55:00,16.25,16.25,16.25,16.25,4000.0,9.2197,9.2197,9.2197,9.2197,4000.0
2005-12-16 13:00:00,16.24,16.25,16.24,16.25,6400.0,9.214,9.2197,9.214,9.2197,6400.0
2005-12-16 13:05:00,16.25,16.25,16.23,16.23,6200.0,9.2197,9.2197,9.2083,9.2083,6200.0
2005-12-16 13:10:00,16.23,16.23,16.21,16.23,11600.0,9.2083,9.2083,9.197,9.2083,11600.0
2005-12-16 13:15:00,16.22,16.23,16.2,16.23,18600.0,9.2026,9.2083,9.1913,9.2083,18600.0
2005-12-16 13:20:00,16.23,16.23,16.22,16.23,25000.0,9.2083,9.2083,9.2026,9.2083,25000.0
2005-12-16 13:25:00,16.22,16.31,16.22,16.31,50400.0,9.2026,9.2537,9.2026,9.2537,50400.0
2005-12-16 13:30:00,16.31,16.33,16.3,16.33,24400.0,9.2537,9.2651,9.248,9.2651,24400.0
2005-12-16 13:35:00,16.33,16.36,16.32,16.35,22400.0,9.2651,9.2821,9.2594,9.2764,22400.0
2005-12-16 13:40:00,16.34,16.37,16.33,16.36,17000.0,9.2707,9.2878,9.2651,9.2821,17000.0
2005-12-16 13:45:00,16.36,16.38,16.35,16.36,28400.0,9.2821,9.2934,9.2764,9.2821,28400.0
2005-12-16 13:50:00,16.35,16.36,16.32,16.36,38000.0,9.2764,9.2821,9.2594,9.2821,38000.0
2005-12-16 13:55:00,16.36,16.37,16.36,16.36,5400.0,9.2821,9.2878,9.2821,9.2821,5400.0
2005-12-16 14:00:00,16.36,16.36,16.36,16.36,6000.0,9.2821,9.2821,9.2821,9.2821,6000.0
2005-12-16 14:05:00,16.34,16.35,16.33,16.34,23200.0,9.2707,9.2764,9.2651,9.2707,23200.0
2005-12-16 14:10:00,16.34,16.34,16.31,16.34,17400.0,9.2707,9.2707,9.2537,9.2707,17400.0
2005-12-16 14:15:00,16.33,16.34,16.33,16.34,7200.0,9.2651,9.2707,9.2651,9.2707,7200.0
2005-12-16 14:20:00,16.34,16.34,16.3,16.34,25200.0,9.2707,9.2707,9.248,9.2707,25200.0
2005-12-16 14:25:00,16.34,16.34,16.33,16.33,14800.0,9.2707,9.2707,9.2651,9.2651,14800.0
2005-12-16 14:30:00,16.34,16.34,16.33,16.34,7000.0,9.2707,9.2707,9.2651,9.2707,7000.0
2005-12-16 14:35:00,16.34,16.34,16.31,16.31,18600.0,9.2707,9.2707,9.2537,9.2537,18600.0
2005-12-16 14:40:00,16.31,16.33,16.3,16.33,10600.0,9.2537,9.2651,9.248,9.2651,10600.0
2005-12-16 14:45:00,16.31,16.31,16.28,16.29,17000.0,9.2537,9.2537,9.2367,9.2424,17000.0
2005-12-16 14:50:00,16.3,16.3,16.25,16.25,62800.0,9.248,9.248,9.2197,9.2197,62800.0
2005-12-16 14:55:00,16.26,16.26,16.23,16.23,10600.0,9.2253,9.2253,9.2083,9.2083,10600.0
2005-12-16 15:00:00,16.23,16.23,16.17,16.21,28000.0,9.2083,9.2083,9.1743,9.197,28000.0
2005-12-16 15:05:00,16.21,16.23,16.18,16.21,116400.0,9.197,9.2083,9.18,9.197,116400.0
2005-12-16 15:10:00,16.21,16.21,16.18,16.2,34000.0,9.197,9.197,9.18,9.1913,34000.0
2005-12-16 15:15:00,16.21,16.21,16.16,16.18,18200.0,9.197,9.197,9.1686,9.18,18200.0
2005-12-16 15:20:00,16.18,16.21,16.18,16.2,19400.0,9.18,9.197,9.18,9.1913,19400.0
2005-12-16 15:25:00,16.21,16.27,16.21,16.26,31200.0,9.197,9.231,9.197,9.2253,31200.0
2005-12-16 15:30:00,16.26,16.26,16.25,16.25,27800.0,9.2253,9.2253,9.2197,9.2197,27800.0
2005-12-16 15:35:00,16.26,16.26,16.25,16.25,12000.0,9.2253,9.2253,9.2197,9.2197,12000.0
2005-12-16 15:40:00,16.25,16.25,16.23,16.25,23600.0,9.2197,9.2197,9.2083,9.2197,23600.0
2005-12-16 15:45:00,16.25,16.25,16.2,16.21,31000.0,9.2197,9.2197,9.1913,9.197,31000.0
2005-12-16 15:50:00,16.21,16.25,16.21,16.21,68000.0,9.197,9.2197,9.197,9.197,68000.0
2005-12-16 15:55:00,16.21,16.23,16.18,16.18,134600.0,9.197,9.2083,9.18,9.18,134600.0
2005-12-19 09:30:00,16.21,16.32,16.21,16.28,79400.0,9.197,9.2594,9.197,9.2367,79400.0
2005-12-19 09:35:00,16.28,16.28,16.23,16.23,33400.0,9.2367,9.2367,9.2083,9.2083,33400.0
2005-12-19 09:40:00,16.23,16.25,16.23,16.25,11800.0,9.2083,9.2197,9.2083,9.2197,11800.0
2005-12-19 09:45:00,16.24,16.24,16.09,16.09,122600.0,9.214,9.214,9.1289,9.1289,122600.0
2005-12-19 09:50:00,16.11,16.18,16.1,16.15,38200.0,9.1402,9.18,9.1346,9.1629,38200.0
2005-12-19 09:55:00,16.15,16.15,16.11,16.11,15200.0,9.1629,9.1629,9.1402,9.1402,15200.0
2005-12-19 10:00:00,16.11,16.12,16.1,16.11,20800.0,9.1402,9.1459,9.1346,9.1402,20800.0
2005-12-19 10:05:00,16.1,16.11,16.1,16.11,7800.0,9.1346,9.1402,9.1346,9.1402,7800.0
2005-12-19 10:10:00,16.11,16.11,16.1,16.11,30000.0,9.1402,9.1402,9.1346,9.1402,30000.0
2005-12-19 10:15:00,16.11,16.15,16.11,16.14,46600.0,9.1402,9.1629,9.1402,9.1573,46600.0
2005-12-19 10:20:00,16.13,16.13,16.11,16.11,30600.0,9.1516,9.1516,9.1402,9.1402,30600.0
2005-12-19 10:25:00,16.11,16.11,16.06,16.06,26800.0,9.1402,9.1402,9.1119,9.1119,26800.0
2005-12-19 10:30:00,16.06,16.07,16.05,16.06,26200.0,9.1119,9.1175,9.1062,9.1119,26200.0
2005-12-19 10:35:00,16.05,16.06,16.03,16.04,21200.0,9.1062,9.1119,9.0949,9.1005,21200.0
2005-12-19 10:40:00,16.04,16.04,16.0,16.01,37800.0,9.1005,9.1005,9.0778,9.0835,37800.0
2005-12-19 10:45:00,16.0,16.03,16.0,16.03,40400.0,9.0778,9.0949,9.0778,9.0949,40400.0
2005-12-19 10:50:00,16.02,16.06,16.02,16.06,27000.0,9.0892,9.1119,9.0892,9.1119,27000.0
2005-12-19 10:55:00,16.06,16.07,16.06,16.06,7200.0,9.1119,9.1175,9.1119,9.1119,7200.0
2005-12-19 11:00:00,16.07,16.08,16.07,16.07,14000.0,9.1175,9.1232,9.1175,9.1175,14000.0
2005-12-19 11:05:00,16.07,16.11,16.07,16.08,24400.0,9.1175,9.1402,9.1175,9.1232,24400.0
2005-12-19 11:10:00,16.08,16.08,16.07,16.08,11400.0,9.1232,9.1232,9.1175,9.1232,11400.0
2005-12-19 11:15:00,16.08,16.11,16.07,16.1,15800.0,9.1232,9.1402,9.1175,9.1346,15800.0
2005-12-19 11:20:00,16.11,16.11,16.11,16.11,9800.0,9.1402,9.1402,9.1402,9.1402,9800.0
2005-12-19 11:25:00,16.11,16.12,16.11,16.12,9200.0,9.1402,9.1459,9.1402,9.1459,9200.0
2005-12-19 11:30:00,16.11,16.13,16.11,16.13,5400.0,9.1402,9.1516,9.1402,9.1516,5400.0
2005-12-19 11:35:00,16.12,16.15,16.12,16.15,20800.0,9.1459,9.1629,9.1459,9.1629,20800.0
2005-12-19 11:40:00,16.15,16.15,16.1,16.11,27000.0,9.1629,9.1629,9.1346,9.1402,27000.0
2005-12-19 11:45:00,16.1,16.12,16.1,16.12,21800.0,9.1346,9.1459,9.1346,9.1459,21800.0
2005-12-19 11:50:00,16.13,16.14,16.11,16.11,13200.0,9.1516,9.1573,9.1402,9.1402,13200.0
2005-12-19 11:55:00,16.11,16.11,16.1,16.1,3000.0,9.1402,9.1402,9.1346,9.1346,3000.0
2005-12-19 12:00:00,16.1,16.11,16.09,16.11,17600.0,9.1346,9.1402,9.1289,9.1402,17600.0
2005-12-19 12:05:00,16.11,16.12,16.11,16.11,39000.0,9.1402,9.1459,9.1402,9.1402,39000.0
2005-12-19 12:10:00,16.12,16.16,16.12,16.13,12600.0,9.1459,9.1686,9.1459,9.1516,12600.0
2005-12-19 12:15:00,16.13,16.13,16.11,16.11,17800.0,9.1516,9.1516,9.1402,9.1402,17800.0
2005-12-19 12:20:00,16.11,16.11,16.1,16.11,17800.0,9.1402,9.1402,9.1346,9.1402,17800.0
2005-12-19 12:25:00,16.1,16.11,16.1,16.11,13200.0,9.1346,9.1402,9.1346,9.1402,13200.0
2005-12-19 12:30:00,16.11,16.11,16.09,16.09,19400.0,9.1402,9.1402,9.1289,9.1289,19400.0
2005-12-19 12:35:00,16.09,16.1,16.09,16.09,28400.0,9.1289,9.1346,9.1289,9.1289,28400.0
2005-12-19 12:40:00,16.09,16.09,16.07,16.07,18200.0,9.1289,9.1289,9.1175,9.1175,18200.0
2005-12-19 12:45:00,16.07,16.09,16.07,16.09,21200.0,9.1175,9.1289,9.1175,9.1289,21200.0
2005-12-19 12:50:00,16.09,16.09,16.08,16.08,10200.0,9.1289,9.1289,9.1232,9.1232,10200.0
2005-12-19 12:55:00,16.08,16.08,16.06,16.06,15000.0,9.1232,9.1232,9.1119,9.1119,15000.0
2005-12-19 13:00:00,16.06,16.08,16.03,16.08,22000.0,9.1119,9.1232,9.0949,9.1232,22000.0
2005-12-19 13:05:00,16.07,16.07,16.0,16.0,18000.0,9.1175,9.1175,9.0778,9.0778,18000.0
2005-12-19 13:10:00,16.0,16.02,16.0,16.02,24800.0,9.0778,9.0892,9.0778,9.0892,24800.0
2005-12-19 13:15:00,16.02,16.04,16.0,16.01,50600.0,9.0892,9.1005,9.0778,9.0835,50600.0
2005-12-19 13:20:00,16.01,16.04,16.01,16.02,21800.0,9.0835,9.1005,9.0835,9.0892,21800.0
2005-12-19 13:25:00,16.02,16.07,16.02,16.06,31200.0,9.0892,9.1175,9.0892,9.1119,31200.0
2005-12-19 13:30:00,16.06,16.09,16.0,16.01,34200.0,9.1119,9.1289,9.0778,9.0835,34200.0
2005-12-19 13:35:00,16.01,16.03,16.0,16.02,16200.0,9.0835,9.0949,9.0778,9.0892,16200.0
2005-12-19 13:40:00,16.03,16.03,16.0,16.02,20000.0,9.0949,9.0949,9.0778,9.0892,20000.0
2005-12-19 13:45:00,16.01,16.03,16.0,16.0,30800.0,9.0835,9.0949,9.0778,9.0778,30800.0
2005-12-19 13:50:00,16.0,16.01,15.96,15.99,30000.0,9.0778,9.0835,9.0551,9.0722,30000.0
2005-12-19 13:55:00,15.98,15.99,15.96,15.97,14800.0,9.0665,9.0722,9.0551,9.0608,14800.0
2005-12-19 14:00:00,15.97,15.99,15.95,15.96,41000.0,9.0608,9.0722,9.0495,9.0551,41000.0
2005-12-19 14:05:00,15.96,15.99,15.93,15.99,28400.0,9.0551,9.0722,9.0381,9.0722,28400.0
2005-12-19 14:10:00,15.99,16.01,15.99,16.0,20400.0,9.0722,9.0835,9.0722,9.0778,20400.0
2005-12-19 14:15:00,16.0,16.0,15.96,15.97,27800.0,9.0778,9.0778,9.0551,9.0608,27800.0
2005-12-19 14:20:00,15.98,15.99,15.97,15.99,19800.0,9.0665,9.0722,9.0608,9.0722,19800.0
2005-12-19 14:25:00,15.99,15.99,15.96,15.96,17600.0,9.0722,9.0722,9.0551,9.0551,17600.0
2005-12-19 14:30:00,15.96,15.99,15.94,15.97,28400.0,9.0551,9.0722,9.0438,9.0608,28400.0
2005-12-19 14:35:00,15.97,15.97,15.97,15.97,12600.0,9.0608,9.0608,9.0608,9.0608,12600.0
2005-12-19 14:40:00,15.97,15.97,15.95,15.96,14400.0,9.0608,9.0608,9.0495,9.0551,14400.0
2005-12-19 14:45:00,15.96,15.96,15.94,15.94,26800.0,9.0551,9.0551,9.0438,9.0438,26800.0
2005-12-19 14:50:00,15.94,15.96,15.94,15.95,16800.0,9.0438,9.0551,9.0438,9.0495,16800.0
2005-12-19 14:55:00,15.94,15.94,15.92,15.92,23400.0,9.0438,9.0438,9.0324,9.0324,23400.0
2005-12-19 15:00:00,15.91,15.92,15.88,15.88,31600.0,9.0268,9.0324,9.0097,9.0097,31600.0
2005-12-19 15:05:00,15.88,15.9,15.87,15.88,31000.0,9.0097,9.0211,9.0041,9.0097,31000.0
2005-12-19 15:10:00,15.87,15.88,15.85,15.87,36000.0,9.0041,9.0097,8.9927,9.0041,36000.0
2005-12-19 15:15:00,15.87,15.87,15.83,15.83,32600.0,9.0041,9.0041,8.9814,8.9814,32600.0
2005-12-19 15:20:00,15.83,15.85,15.81,15.84,57800.0,8.9814,8.9927,8.97,8.9871,57800.0
2005-12-19 15:25:00,15.84,15.84,15.8,15.8,41400.0,8.9871,8.9871,8.9644,8.9644,41400.0
2005-12-19 15:30:00,15.8,15.81,15.78,15.78,72000.0,8.9644,8.97,8.953,8.953,72000.0
2005-12-19 15:35:00,15.78,15.78,15.76,15.76,47400.0,8.953,8.953,8.9417,8.9417,47400.0
2005-12-19 15:40:00,15.76,15.76,15.74,15.75,79400.0,8.9417,8.9417,8.9303,8.936,79400.0
2005-12-19 15:45:00,15.74,15.76,15.74,15.74,63200.0,8.9303,8.9417,8.9303,8.9303,63200.0
2005-12-19 15:50:00,15.74,15.77,15.72,15.74,80800.0,8.9303,8.9473,8.919,8.9303,80800.0
2005-12-19 15:55:00,15.74,15.74,15.71,15.73,123400.0,8.9303,8.9303,8.9133,8.9246,123400.0
2005-12-20 09:30:00,15.79,15.9,15.74,15.9,107000.0,8.9587,9.0211,8.9303,9.0211,107000.0
2005-12-20 09:35:00,15.88,15.88,15.83,15.83,49600.0,9.0097,9.0097,8.9814,8.9814,49600.0
2005-12-20 09:40:00,15.83,15.83,15.78,15.8,80800.0,8.9814,8.9814,8.953,8.9644,80800.0
2005-12-20 09:45:00,15.8,15.85,15.8,15.83,69800.0,8.9644,8.9927,8.9644,8.9814,69800.0
2005-12-20 09:50:00,15.86,15.87,15.84,15.85,16000.0,8.9984,9.0041,8.9871,8.9927,16000.0
2005-12-20 09:55:00,15.84,15.93,15.84,15.93,54200.0,8.9871,9.0381,8.9871,9.0381,54200.0
2005-12-20 10:00:00,15.92,15.92,15.84,15.84,21400.0,9.0324,9.0324,8.9871,8.9871,21400.0
2005-12-20 10:05:00,15.84,15.85,15.84,15.85,24600.0,8.9871,8.9927,8.9871,8.9927,24600.0
2005-12-20 10:10:00,15.84,15.85,15.82,15.82,32200.0,8.9871,8.9927,8.9757,8.9757,32200.0
2005-12-20 10:15:00,15.82,15.85,15.8,15.8,42400.0,8.9757,8.9927,8.9644,8.9644,42400.0
2005-12-20 10:20:00,15.8,15.84,15.8,15.84,16400.0,8.9644,8.9871,8.9644,8.9871,16400.0
2005-12-20 10:25:00,15.84,15.87,15.83,15.84,19200.0,8.9871,9.0041,8.9814,8.9871,19200.0
2005-12-20 10:30:00,15.84,15.89,15.83,15.88,49600.0,8.9871,9.0154,8.9814,9.0097,49600.0
2005-12-20 10:35:00,15.89,15.93,15.88,15.89,52200.0,9.0154,9.0381,9.0097,9.0154,52200.0
2005-12-20 10:40:00,15.89,15.9,15.88,15.89,27000.0,9.0154,9.0211,9.0097,9.0154,27000.0
2005-12-20 10:45:00,15.9,15.93,15.88,15.88,84200.0,9.0211,9.0381,9.0097,9.0097,84200.0
2005-12-20 10:50:00,15.88,15.94,15.88,15.93,42200.0,9.0097,9.0438,9.0097,9.0381,42200.0
2005-12-20 10:55:00,15.94,15.97,15.92,15.96,39200.0,9.0438,9.0608,9.0324,9.0551,39200.0
2005-12-20 11:00:00,15.96,15.99,15.95,15.95,36400.0,9.0551,9.0722,9.0495,9.0495,36400.0
2005-12-20 11:05:00,15.94,16.01,15.94,16.0,64800.0,9.0438,9.0835,9.0438,9.0778,64800.0
2005-12-20 11:10:00,16.0,16.0,15.98,15.98,12800.0,9.0778,9.0778,9.0665,9.0665,12800.0
2005-12-20 11:15:00,15.99,16.02,15.99,16.0,23000.0,9.0722,9.0892,9.0722,9.0778,23000.0
2005-12-20 11:20:00,16.0,16.01,15.99,16.01,9000.0,9.0778,9.0835,9.0722,9.0835,9000.0
2005-12-20 11:25:00,16.01,16.03,16.01,16.02,26800.0,9.0835,9.0949,9.0835,9.0892,26800.0
2005-12-20 11:30:00,16.01,16.08,16.01,16.08,36400.0,9.0835,9.1232,9.0835,9.1232,36400.0
2005-12-20 11:35:00,16.08,16.15,16.03,16.14,71600.0,9.1232,9.1629,9.0949,9.1573,71600.0
2005-12-20 11:40:00,16.14,16.15,16.11,16.13,51400.0,9.1573,9.1629,9.1402,9.1516,51400.0
2005-12-20 11:45:00,16.13,16.13,16.08,16.1,17600.0,9.1516,9.1516,9.1232,9.1346,17600.0
2005-12-20 11:50:00,16.09,16.09,16.03,16.03,17000.0,9.1289,9.1289,9.0949,9.0949,17000.0
2005-12-20 11:55:00,16.03,16.05,16.01,16.01,13000.0,9.0949,9.1062,9.0835,9.0835,13000.0
2005-12-20 12:00:00,16.01,16.01,16.0,16.01,12200.0,9.0835,9.0835,9.0778,9.0835,12200.0
2005-12-20 12:05:00,16.02,16.07,16.01,16.03,40200.0,9.0892,9.1175,9.0835,9.0949,40200.0
2005-12-20 12:10:00,16.03,16.06,16.02,16.06,14000.0,9.0949,9.1119,9.0892,9.1119,14000.0
2005-12-20 12:15:00,16.06,16.1,16.0,16.1,37800.0,9.1119,9.1346,9.0778,9.1346,37800.0
2005-12-20 12:20:00,16.1,16.14,16.1,16.11,29600.0,9.1346,9.1573,9.1346,9.1402,29600.0
2005-12-20 12:25:00,16.11,16.11,16.08,16.08,14200.0,9.1402,9.1402,9.1232,9.1232,14200.0
2005-12-20 12:30:00,16.08,16.09,16.08,16.08,3200.0,9.1232,9.1289,9.1232,9.1232,3200.0
2005-12-20 12:35:00,16.08,16.09,16.07,16.07,11000.0,9.1232,9.1289,9.1175,9.1175,11000.0
2005-12-20 12:40:00,16.07,16.08,16.06,16.07,9600.0,9.1175,9.1232,9.1119,9.1175,9600.0
2005-12-20 12:45:00,16.07,16.08,16.07,16.07,17600.0,9.1175,9.1232,9.1175,9.1175,17600.0
2005-12-20 12:50:00,16.07,16.08,16.07,16.07,8800.0,9.1175,9.1232,9.1175,9.1175,8800.0
2005-12-20 12:55:00,16.07,16.11,16.07,16.11,48200.0,9.1175,9.1402,9.1175,9.1402,48200.0
2005-12-20 13:00:00,16.11,16.14,16.1,16.12,28600.0,9.1402,9.1573,9.1346,9.1459,28600.0
2005-12-20 13:05:00,16.13,16.15,16.13,16.13,12800.0,9.1516,9.1629,9.1516,9.1516,12800.0
2005-12-20 13:10:00,16.11,16.11,16.09,16.1,9400.0,9.1402,9.1402,9.1289,9.1346,9400.0
2005-12-20 13:15:00,16.09,16.09,16.05,16.06,10400.0,9.1289,9.1289,9.1062,9.1119,10400.0
2005-12-20 13:20:00,16.05,16.08,16.04,16.06,23400.0,9.1062,9.1232,9.1005,9.1119,23400.0
2005-12-20 13:25:00,16.06,16.06,16.05,16.06,12000.0,9.1119,9.1119,9.1062,9.1119,12000.0
2005-12-20 13:30:00,16.05,16.06,16.04,16.05,15200.0,9.1062,9.1119,9.1005,9.1062,15200.0
2005-12-20 13:35:00,16.05,16.05,16.02,16.02,12000.0,9.1062,9.1062,9.0892,9.0892,12000.0
2005-12-20 13:40:00,16.02,16.02,15.97,15.97,46600.0,9.0892,9.0892,9.0608,9.0608,46600.0
2005-12-20 13:45:00,15.97,15.99,15.97,15.97,21200.0,9.0608,9.0722,9.0608,9.0608,21200.0
2005-12-20 13:50:00,15.97,15.99,15.96,15.96,14000.0,9.0608,9.0722,9.0551,9.0551,14000.0
2005-12-20 13:55:00,16.0,16.0,15.96,16.0,64800.0,9.0778,9.0778,9.0551,9.0778,64800.0
2005-12-20 14:00:00,16.0,16.01,15.97,15.97,19200.0,9.0778,9.0835,9.0608,9.0608,19200.0
2005-12-20 14:05:00,15.98,15.99,15.97,15.97,6400.0,9.0665,9.0722,9.0608,9.0608,6400.0
2005-12-20 14:10:00,15.97,15.99,15.97,15.97,11400.0,9.0608,9.0722,9.0608,9.0608,11400.0
2005-12-20 14:15:00,15.98,15.99,15.98,15.99,4200.0,9.0665,9.0722,9.0665,9.0722,4200.0
2005-12-20 14:20:00,15.99,16.03,15.99,16.01,10200.0,9.0722,9.0949,9.0722,9.0835,10200.0
2005-12-20 14:25:00,16.0,16.0,15.97,15.98,9000.0,9.0778,9.0778,9.0608,9.0665,9000.0
2005-12-20 14:30:00,15.98,15.98,15.97,15.97,6600.0,9.0665,9.0665,9.0608,9.0608,6600.0
2005-12-20 14:35:00,15.97,15.98,15.97,15.97,7000.0,9.0608,9.0665,9.0608,9.0608,7000.0
2005-12-20 14:40:00,15.97,16.0,15.97,15.99,8200.0,9.0608,9.0778,9.0608,9.0722,8200.0
2005-12-20 14:45:00,15.99,15.99,15.97,15.98,13000.0,9.0722,9.0722,9.0608,9.0665,13000.0
2005-12-20 14:50:00,15.98,15.98,15.96,15.96,20000.0,9.0665,9.0665,9.0551,9.0551,20000.0
2005-12-20 14:55:00,15.96,15.96,15.95,15.95,6800.0,9.0551,9.0551,9.0495,9.0495,6800.0
2005-12-20 15:00:00,15.95,15.97,15.94,15.94,38000.0,9.0495,9.0608,9.0438,9.0438,38000.0
2005-12-20 15:05:00,15.94,15.94,15.88,15.88,29600.0,9.0438,9.0438,9.0097,9.0097,29600.0
2005-12-20 15:10:00,15.88,15.9,15.88,15.9,23200.0,9.0097,9.0211,9.0097,9.0211,23200.0
2005-12-20 15:15:00,15.9,15.93,15.9,15.93,20200.0,9.0211,9.0381,9.0211,9.0381,20200.0
2005-12-20 15:20:00,15.93,15.94,15.92,15.94,10200.0,9.0381,9.0438,9.0324,9.0438,10200.0
2005-12-20 15:25:00,15.93,15.94,15.9,15.9,20400.0,9.0381,9.0438,9.0211,9.0211,20400.0
2005-12-20 15:30:00,15.9,15.94,15.89,15.93,17800.0,9.0211,9.0438,9.0154,9.0381,17800.0
2005-12-20 15:35:00,15.94,15.97,15.92,15.96,24400.0,9.0438,9.0608,9.0324,9.0551,24400.0
2005-12-20 15:40:00,15.96,15.97,15.95,15.96,20600.0,9.0551,9.0608,9.0495,9.0551,20600.0
2005-12-20 15:45:00,15.96,15.97,15.95,15.96,22200.0,9.0551,9.0608,9.0495,9.0551,22200.0
2005-12-20 15:50:00,15.95,15.97,15.95,15.96,41800.0,9.0495,9.0608,9.0495,9.0551,41800.0
2005-12-20 15:55:00,15.96,15.97,15.95,15.96,78200.0,9.0551,9.0608,9.0495,9.0551,78200.0
2005-12-21 09:30:00,16.05,16.05,15.99,16.03,39000.0,9.1062,9.1062,9.0722,9.0949,39000.0
2005-12-21 09:35:00,16.04,16.05,15.93,15.94,20400.0,9.1005,9.1062,9.0381,9.0438,20400.0
2005-12-21 09:40:00,15.94,16.03,15.93,16.03,73800.0,9.0438,9.0949,9.0381,9.0949,73800.0
2005-12-21 09:45:00,16.03,16.06,15.97,15.98,26200.0,9.0949,9.1119,9.0608,9.0665,26200.0
2005-12-21 09:50:00,15.97,16.03,15.97,16.0,18600.0,9.0608,9.0949,9.0608,9.0778,18600.0
2005-12-21 09:55:00,16.0,16.0,15.99,15.99,10400.0,9.0778,9.0778,9.0722,9.0722,10400.0
2005-12-21 10:00:00,15.99,16.09,15.97,16.07,20600.0,9.0722,9.1289,9.0608,9.1175,20600.0
2005-12-21 10:05:00,16.07,16.08,16.05,16.05,5000.0,9.1175,9.1232,9.1062,9.1062,5000.0
2005-12-21 10:10:00,16.05,16.09,16.04,16.09,10000.0,9.1062,9.1289,9.1005,9.1289,10000.0
2005-12-21 10:15:00,16.09,16.14,16.08,16.13,29400.0,9.1289,9.1573,9.1232,9.1516,29400.0
2005-12-21 10:20:00,16.13,16.18,16.12,16.18,20800.0,9.1516,9.18,9.1459,9.18,20800.0
2005-12-21 10:25:00,16.17,16.21,16.17,16.2,30000.0,9.1743,9.197,9.1743,9.1913,30000.0
2005-12-21 10:30:00,16.2,16.25,16.2,16.21,18000.0,9.1913,9.2197,9.1913,9.197,18000.0
2005-12-21 10:35:00,16.21,16.23,16.19,16.22,28800.0,9.197,9.2083,9.1856,9.2026,28800.0
2005-12-21 10:40:00,16.21,16.21,16.16,16.18,14400.0,9.197,9.197,9.1686,9.18,14400.0
2005-12-21 10:45:00,16.18,16.21,16.17,16.2,42200.0,9.18,9.197,9.1743,9.1913,42200.0
2005-12-21 10:50:00,16.2,16.2,16.18,16.19,23400.0,9.1913,9.1913,9.18,9.1856,23400.0
2005-12-21 10:55:00,16.2,16.2,16.19,16.19,4200.0,9.1913,9.1913,9.1856,9.1856,4200.0
2005-12-21 11:00:00,16.2,16.2,16.18,16.18,23600.0,9.1913,9.1913,9.18,9.18,23600.0
2005-12-21 11:05:00,16.19,16.22,16.18,16.21,9600.0,9.1856,9.2026,9.18,9.197,9600.0
2005-12-21 11:10:00,16.22,16.22,16.18,16.18,19200.0,9.2026,9.2026,9.18,9.18,19200.0
2005-12-21 11:15:00,16.17,16.17,16.17,16.17,6400.0,9.1743,9.1743,9.1743,9.1743,6400.0
2005-12-21 11:20:00,16.16,16.17,16.15,16.17,19200.0,9.1686,9.1743,9.1629,9.1743,19200.0
2005-12-21 11:25:00,16.17,16.22,16.17,16.22,51400.0,9.1743,9.2026,9.1743,9.2026,51400.0
2005-12-21 11:30:00,16.22,16.22,16.2,16.2,5400.0,9.2026,9.2026,9.1913,9.1913,5400.0
2005-12-21 11:35:00,16.21,16.23,16.2,16.23,9600.0,9.197,9.2083,9.1913,9.2083,9600.0
2005-12-21 11:40:00,16.23,16.24,16.23,16.24,9000.0,9.2083,9.214,9.2083,9.214,9000.0
2005-12-21 11:45:00,16.23,16.24,16.23,16.23,9600.0,9.2083,9.214,9.2083,9.2083,9600.0
2005-12-21 11:50:00,16.23,16.24,16.2,16.22,10400.0,9.2083,9.214,9.1913,9.2026,10400.0
2005-12-21 11:55:00,16.2,16.21,16.19,16.2,10600.0,9.1913,9.197,9.1856,9.1913,10600.0
2005-12-21 12:00:00,16.18,16.22,16.18,16.18,11000.0,9.18,9.2026,9.18,9.18,11000.0
2005-12-21 12:05:00,16.18,16.18,16.16,16.16,5000.0,9.18,9.18,9.1686,9.1686,5000.0
2005-12-21 12:10:00,16.17,16.17,16.15,16.16,13600.0,9.1743,9.1743,9.1629,9.1686,13600.0
2005-12-21 12:15:00,16.17,16.17,16.15,16.15,16000.0,9.1743,9.1743,9.1629,9.1629,16000.0
2005-12-21 12:20:00,16.14,16.15,16.13,16.15,5400.0,9.1573,9.1629,9.1516,9.1629,5400.0
2005-12-21 12:25:00,16.15,16.17,16.13,16.17,15600.0,9.1629,9.1743,9.1516,9.1743,15600.0
2005-12-21 12:30:00,16.17,16.18,16.15,16.15,59200.0,9.1743,9.18,9.1629,9.1629,59200.0
2005-12-21 12:35:00,16.15,16.18,16.15,16.17,7800.0,9.1629,9.18,9.1629,9.1743,7800.0
2005-12-21 12:40:00,16.17,16.17,16.16,16.16,3000.0,9.1743,9.1743,9.1686,9.1686,3000.0
2005-12-21 12:45:00,16.16,16.16,16.13,16.13,11400.0,9.1686,9.1686,9.1516,9.1516,11400.0
2005-12-21 12:50:00,16.13,16.14,16.12,16.14,12800.0,9.1516,9.1573,9.1459,9.1573,12800.0
2005-12-21 12:55:00,16.14,16.17,16.14,16.17,13800.0,9.1573,9.1743,9.1573,9.1743,13800.0
2005-12-21 13:00:00,16.17,16.17,16.15,16.16,18400.0,9.1743,9.1743,9.1629,9.1686,18400.0
2005-12-21 13:05:00,16.15,16.16,16.14,16.15,14200.0,9.1629,9.1686,9.1573,9.1629,14200.0
2005-12-21 13:10:00,16.14,16.17,16.14,16.17,10400.0,9.1573,9.1743,9.1573,9.1743,10400.0
2005-12-21 13:15:00,16.17,16.17,16.16,16.16,13200.0,9.1743,9.1743,9.1686,9.1686,13200.0
2005-12-21 13:20:00,16.16,16.16,16.15,16.16,8400.0,9.1686,9.1686,9.1629,9.1686,8400.0
2005-12-21 13:25:00,16.16,16.16,16.13,16.14,40800.0,9.1686,9.1686,9.1516,9.1573,40800.0
2005-12-21 13:30:00,16.15,16.15,16.1,16.15,52600.0,9.1629,9.1629,9.1346,9.1629,52600.0
2005-12-21 13:35:00,16.11,16.11,16.1,16.1,26000.0,9.1402,9.1402,9.1346,9.1346,26000.0
2005-12-21 13:40:00,16.11,16.11,16.1,16.1,13400.0,9.1402,9.1402,9.1346,9.1346,13400.0
2005-12-21 13:45:00,16.1,16.15,16.1,16.15,9400.0,9.1346,9.1629,9.1346,9.1629,9400.0
2005-12-21 13:50:00,16.15,16.15,16.11,16.13,16400.0,9.1629,9.1629,9.1402,9.1516,16400.0
2005-12-21 13:55:00,16.14,16.14,16.11,16.14,122200.0,9.1573,9.1573,9.1402,9.1573,122200.0
2005-12-21 14:00:00,16.14,16.14,16.11,16.13,22000.0,9.1573,9.1573,9.1402,9.1516,22000.0
2005-12-21 14:05:00,16.13,16.13,16.11,16.12,3400.0,9.1516,9.1516,9.1402,9.1459,3400.0
2005-12-21 14:10:00,16.12,16.14,16.11,16.12,15800.0,9.1459,9.1573,9.1402,9.1459,15800.0
2005-12-21 14:15:00,16.12,16.12,16.11,16.11,17800.0,9.1459,9.1459,9.1402,9.1402,17800.0
2005-12-21 14:20:00,16.12,16.13,16.09,16.13,40200.0,9.1459,9.1516,9.1289,9.1516,40200.0
2005-12-21 14:25:00,16.13,16.14,16.1,16.1,15600.0,9.1516,9.1573,9.1346,9.1346,15600.0
2005-12-21 14:30:00,16.1,16.1,16.08,16.09,10000.0,9.1346,9.1346,9.1232,9.1289,10000.0
2005-12-21 14:35:00,16.09,16.1,16.09,16.1,11400.0,9.1289,9.1346,9.1289,9.1346,11400.0
2005-12-21 14:40:00,16.1,16.1,16.04,16.04,15200.0,9.1346,9.1346,9.1005,9.1005,15200.0
2005-12-21 14:45:00,16.05,16.07,16.04,16.05,16200.0,9.1062,9.1175,9.1005,9.1062,16200.0
2005-12-21 14:50:00,16.05,16.05,15.98,15.99,65600.0,9.1062,9.1062,9.0665,9.0722,65600.0
2005-12-21 14:55:00,15.99,15.99,15.98,15.99,19600.0,9.0722,9.0722,9.0665,9.0722,19600.0
2005-12-21 15:00:00,15.99,16.03,15.97,15.99,57200.0,9.0722,9.0949,9.0608,9.0722,57200.0
2005-12-21 15:05:00,15.98,16.01,15.98,16.01,33200.0,9.0665,9.0835,9.0665,9.0835,33200.0
2005-12-21 15:10:00,16.01,16.01,16.0,16.0,12400.0,9.0835,9.0835,9.0778,9.0778,12400.0
2005-12-21 15:15:00,16.0,16.04,16.0,16.0,46800.0,9.0778,9.1005,9.0778,9.0778,46800.0
2005-12-21 15:20:00,16.0,16.0,16.0,16.0,31600.0,9.0778,9.0778,9.0778,9.0778,31600.0
2005-12-21 15:25:00,16.0,16.0,15.97,15.98,36400.0,9.0778,9.0778,9.0608,9.0665,36400.0
2005-12-21 15:30:00,15.98,16.0,15.98,15.99,80400.0,9.0665,9.0778,9.0665,9.0722,80400.0
2005-12-21 15:35:00,15.99,16.03,15.99,16.01,78400.0,9.0722,9.0949,9.0722,9.0835,78400.0
2005-12-21 15:40:00,16.0,16.02,16.0,16.0,25600.0,9.0778,9.0892,9.0778,9.0778,25600.0
2005-12-21 15:45:00,16.0,16.04,16.0,16.01,81200.0,9.0778,9.1005,9.0778,9.0835,81200.0
2005-12-21 15:50:00,16.02,16.03,16.01,16.03,32600.0,9.0892,9.0949,9.0835,9.0949,32600.0
2005-12-21 15:55:00,16.03,16.07,16.02,16.07,109000.0,9.0949,9.1175,9.0892,9.1175,109000.0
2005-12-22 09:30:00,16.07,16.18,16.06,16.18,48000.0,9.1175,9.18,9.1119,9.18,48000.0
2005-12-22 09:35:00,16.18,16.18,16.11,16.11,16600.0,9.18,9.18,9.1402,9.1402,16600.0
2005-12-22 09:40:00,16.12,16.18,16.12,16.15,25400.0,9.1459,9.18,9.1459,9.1629,25400.0
2005-12-22 09:45:00,16.14,16.18,16.12,16.16,40800.0,9.1573,9.18,9.1459,9.1686,40800.0
2005-12-22 09:50:00,16.16,16.2,16.16,16.18,15000.0,9.1686,9.1913,9.1686,9.18,15000.0
2005-12-22 09:55:00,16.17,16.18,16.16,16.17,10800.0,9.1743,9.18,9.1686,9.1743,10800.0
2005-12-22 10:00:00,16.17,16.2,16.17,16.18,7000.0,9.1743,9.1913,9.1743,9.18,7000.0
2005-12-22 10:05:00,16.18,16.2,16.14,16.17,14800.0,9.18,9.1913,9.1573,9.1743,14800.0
2005-12-22 10:10:00,16.15,16.15,16.1,16.1,8800.0,9.1629,9.1629,9.1346,9.1346,8800.0
2005-12-22 10:15:00,16.09,16.13,16.09,16.11,11000.0,9.1289,9.1516,9.1289,9.1402,11000.0
2005-12-22 10:20:00,16.12,16.15,16.11,16.14,8800.0,9.1459,9.1629,9.1402,9.1573,8800.0
2005-12-22 10:25:00,16.15,16.2,16.15,16.17,10000.0,9.1629,9.1913,9.1629,9.1743,10000.0
2005-12-22 10:30:00,16.18,16.18,16.11,16.13,18800.0,9.18,9.18,9.1402,9.1516,18800.0
2005-12-22 10:35:00,16.13,16.14,16.1,16.1,10800.0,9.1516,9.1573,9.1346,9.1346,10800.0
2005-12-22 10:40:00,16.1,16.14,16.07,16.13,26400.0,9.1346,9.1573,9.1175,9.1516,26400.0
2005-12-22 10:45:00,16.13,16.13,16.09,16.11,5400.0,9.1516,9.1516,9.1289,9.1402,5400.0
2005-12-22 10:50:00,16.1,16.18,16.1,16.16,7400.0,9.1346,9.18,9.1346,9.1686,7400.0
2005-12-22 10:55:00,16.17,16.17,16.13,16.14,11400.0,9.1743,9.1743,9.1516,9.1573,11400.0
2005-12-22 11:00:00,16.13,16.13,16.11,16.11,7200.0,9.1516,9.1516,9.1402,9.1402,7200.0
2005-12-22 11:05:00,16.11,16.15,16.11,16.15,8600.0,9.1402,9.1629,9.1402,9.1629,8600.0
2005-12-22 11:10:00,16.14,16.18,16.14,16.17,12000.0,9.1573,9.18,9.1573,9.1743,12000.0
2005-12-22 11:15:00,16.16,16.18,16.15,16.17,8200.0,9.1686,9.18,9.1629,9.1743,8200.0
2005-12-22 11:20:00,16.18,16.18,16.16,16.17,8000.0,9.18,9.18,9.1686,9.1743,8000.0
2005-12-22 11:25:00,16.17,16.18,16.17,16.17,6800.0,9.1743,9.18,9.1743,9.1743,6800.0
2005-12-22 11:30:00,16.17,16.18,16.17,16.18,13800.0,9.1743,9.18,9.1743,9.18,13800.0
2005-12-22 11:35:00,16.18,16.18,16.18,16.18,11800.0,9.18,9.18,9.18,9.18,11800.0
2005-12-22 11:40:00,16.18,16.18,16.17,16.17,2800.0,9.18,9.18,9.1743,9.1743,2800.0
2005-12-22 11:45:00,16.18,16.18,16.17,16.17,7800.0,9.18,9.18,9.1743,9.1743,7800.0
2005-12-22 11:50:00,16.17,16.18,16.17,16.18,4600.0,9.1743,9.18,9.1743,9.18,4600.0
2005-12-22 11:55:00,16.18,16.18,16.17,16.17,6000.0,9.18,9.18,9.1743,9.1743,6000.0
2005-12-22 12:00:00,16.18,16.18,16.14,16.15,13400.0,9.18,9.18,9.1573,9.1629,13400.0
2005-12-22 12:05:00,16.15,16.18,16.15,16.16,24800.0,9.1629,9.18,9.1629,9.1686,24800.0
2005-12-22 12:10:00,16.17,16.17,16.14,16.15,15600.0,9.1743,9.1743,9.1573,9.1629,15600.0
2005-12-22 12:15:00,16.14,16.16,16.13,16.16,13800.0,9.1573,9.1686,9.1516,9.1686,13800.0
2005-12-22 12:20:00,16.16,16.18,16.16,16.18,6600.0,9.1686,9.18,9.1686,9.18,6600.0
2005-12-22 12:25:00,16.18,16.2,16.18,16.2,11200.0,9.18,9.1913,9.18,9.1913,11200.0
2005-12-22 12:30:00,16.2,16.2,16.17,16.17,7800.0,9.1913,9.1913,9.1743,9.1743,7800.0
2005-12-22 12:35:00,16.18,16.18,16.14,16.14,3800.0,9.18,9.18,9.1573,9.1573,3800.0
2005-12-22 12:40:00,16.15,16.15,16.14,16.14,12000.0,9.1629,9.1629,9.1573,9.1573,12000.0
2005-12-22 12:45:00,16.14,16.15,16.13,16.15,18000.0,9.1573,9.1629,9.1516,9.1629,18000.0
2005-12-22 12:50:00,16.15,16.15,16.13,16.15,10400.0,9.1629,9.1629,9.1516,9.1629,10400.0
2005-12-22 12:55:00,16.15,16.15,16.14,16.14,19600.0,9.1629,9.1629,9.1573,9.1573,19600.0
2005-12-22 13:00:00,16.15,16.17,16.15,16.17,3600.0,9.1629,9.1743,9.1629,9.1743,3600.0
2005-12-22 13:05:00,16.17,16.17,16.16,16.17,6600.0,9.1743,9.1743,9.1686,9.1743,6600.0
2005-12-22 13:10:00,16.17,16.17,16.15,16.16,6800.0,9.1743,9.1743,9.1629,9.1686,6800.0
2005-12-22 13:15:00,16.15,16.17,16.15,16.15,3200.0,9.1629,9.1743,9.1629,9.1629,3200.0
2005-12-22 13:20:00,16.16,16.16,16.15,16.15,3800.0,9.1686,9.1686,9.1629,9.1629,3800.0
2005-12-22 13:25:00,16.15,16.15,16.15,16.15,5400.0,9.1629,9.1629,9.1629,9.1629,5400.0
2005-12-22 13:30:00,16.15,16.15,16.15,16.15,2800.0,9.1629,9.1629,9.1629,9.1629,2800.0
2005-12-22 13:35:00,16.15,16.15,16.14,16.14,2400.0,9.1629,9.1629,9.1573,9.1573,2400.0
2005-12-22 13:40:00,16.15,16.18,16.14,16.18,38000.0,9.1629,9.18,9.1573,9.18,38000.0
2005-12-22 13:45:00,16.17,16.17,16.16,16.17,3200.0,9.1743,9.1743,9.1686,9.1743,3200.0
2005-12-22 13:50:00,16.17,16.18,16.17,16.18,11600.0,9.1743,9.18,9.1743,9.18,11600.0
2005-12-22 13:55:00,16.18,16.2,16.16,16.17,10200.0,9.18,9.1913,9.1686,9.1743,10200.0
2005-12-22 14:00:00,16.17,16.17,16.15,16.16,3000.0,9.1743,9.1743,9.1629,9.1686,3000.0
2005-12-22 14:05:00,16.17,16.17,16.16,16.16,2800.0,9.1743,9.1743,9.1686,9.1686,2800.0
2005-12-22 14:10:00,16.17,16.18,16.17,16.18,8400.0,9.1743,9.18,9.1743,9.18,8400.0
2005-12-22 14:15:00,16.18,16.18,16.16,16.17,11800.0,9.18,9.18,9.1686,9.1743,11800.0
2005-12-22 14:20:00,16.17,16.17,16.16,16.17,10600.0,9.1743,9.1743,9.1686,9.1743,10600.0
2005-12-22 14:25:00,16.17,16.18,16.17,16.17,10600.0,9.1743,9.18,9.1743,9.1743,10600.0
2005-12-22 14:30:00,16.18,16.18,16.16,16.17,13400.0,9.18,9.18,9.1686,9.1743,13400.0
2005-12-22 14:35:00,16.17,16.18,16.16,16.17,16800.0,9.1743,9.18,9.1686,9.1743,16800.0
2005-12-22 14:40:00,16.17,16.17,16.16,16.17,9200.0,9.1743,9.1743,9.1686,9.1743,9200.0
2005-12-22 14:45:00,16.17,16.18,16.16,16.18,13600.0,9.1743,9.18,9.1686,9.18,13600.0
2005-12-22 14:50:00,16.18,16.18,16.17,16.18,13800.0,9.18,9.18,9.1743,9.18,13800.0
2005-12-22 14:55:00,16.18,16.18,16.18,16.18,8400.0,9.18,9.18,9.18,9.18,8400.0
2005-12-22 15:00:00,16.19,16.2,16.17,16.18,25200.0,9.1856,9.1913,9.1743,9.18,25200.0
2005-12-22 15:05:00,16.18,16.18,16.17,16.18,13600.0,9.18,9.18,9.1743,9.18,13600.0
2005-12-22 15:10:00,16.18,16.2,16.18,16.2,13600.0,9.18,9.1913,9.18,9.1913,13600.0
2005-12-22 15:15:00,16.2,16.22,16.2,16.22,29400.0,9.1913,9.2026,9.1913,9.2026,29400.0
2005-12-22 15:20:00,16.22,16.23,16.22,16.23,11600.0,9.2026,9.2083,9.2026,9.2083,11600.0
2005-12-22 15:25:00,16.23,16.23,16.22,16.22,16600.0,9.2083,9.2083,9.2026,9.2026,16600.0
2005-12-22 15:30:00,16.22,16.23,16.22,16.22,16000.0,9.2026,9.2083,9.2026,9.2026,16000.0
2005-12-22 15:35:00,16.23,16.26,16.22,16.25,55200.0,9.2083,9.2253,9.2026,9.2197,55200.0
2005-12-22 15:40:00,16.25,16.27,16.24,16.26,45400.0,9.2197,9.231,9.214,9.2253,45400.0
2005-12-22 15:45:00,16.25,16.26,16.25,16.25,24600.0,9.2197,9.2253,9.2197,9.2197,24600.0
2005-12-22 15:50:00,16.25,16.25,16.23,16.25,58400.0,9.2197,9.2197,9.2083,9.2197,58400.0
2005-12-22 15:55:00,16.25,16.26,16.23,16.25,73400.0,9.2197,9.2253,9.2083,9.2197,73400.0
2005-12-23 09:30:00,16.23,16.36,16.23,16.36,71200.0,9.2083,9.2821,9.2083,9.2821,71200.0
2005-12-23 09:35:00,16.36,16.42,16.35,16.42,39600.0,9.2821,9.3161,9.2764,9.3161,39600.0
2005-12-23 09:40:00,16.42,16.42,16.38,16.38,10400.0,9.3161,9.3161,9.2934,9.2934,10400.0
2005-12-23 09:45:00,16.38,16.43,16.36,16.43,17400.0,9.2934,9.3218,9.2821,9.3218,17400.0
2005-12-23 09:50:00,16.43,16.45,16.42,16.43,20200.0,9.3218,9.3331,9.3161,9.3218,20200.0
2005-12-23 09:55:00,16.44,16.51,16.44,16.5,54800.0,9.3275,9.3672,9.3275,9.3615,54800.0
2005-12-23 10:00:00,16.5,16.5,16.49,16.49,17800.0,9.3615,9.3615,9.3558,9.3558,17800.0
2005-12-23 10:05:00,16.5,16.5,16.49,16.5,18200.0,9.3615,9.3615,9.3558,9.3615,18200.0
2005-12-23 10:10:00,16.5,16.52,16.47,16.47,16000.0,9.3615,9.3729,9.3445,9.3445,16000.0
2005-12-23 10:15:00,16.47,16.48,16.45,16.46,24400.0,9.3445,9.3502,9.3331,9.3388,24400.0
2005-12-23 10:20:00,16.47,16.49,16.46,16.49,21200.0,9.3445,9.3558,9.3388,9.3558,21200.0
2005-12-23 10:25:00,16.49,16.5,16.49,16.5,17400.0,9.3558,9.3615,9.3558,9.3615,17400.0
2005-12-23 10:30:00,16.49,16.5,16.46,16.47,31800.0,9.3558,9.3615,9.3388,9.3445,31800.0
2005-12-23 10:35:00,16.47,16.49,16.46,16.46,38800.0,9.3445,9.3558,9.3388,9.3388,38800.0
2005-12-23 10:40:00,16.46,16.53,16.44,16.52,67600.0,9.3388,9.3785,9.3275,9.3729,67600.0
2005-12-23 10:45:00,16.52,16.55,16.5,16.55,27400.0,9.3729,9.3899,9.3615,9.3899,27400.0
2005-12-23 10:50:00,16.55,16.57,16.52,16.53,27200.0,9.3899,9.4012,9.3729,9.3785,27200.0
2005-12-23 10:55:00,16.52,16.52,16.5,16.51,6400.0,9.3729,9.3729,9.3615,9.3672,6400.0
2005-12-23 11:00:00,16.5,16.54,16.5,16.52,23000.0,9.3615,9.3842,9.3615,9.3729,23000.0
2005-12-23 11:05:00,16.52,16.55,16.52,16.55,23400.0,9.3729,9.3899,9.3729,9.3899,23400.0
2005-12-23 11:10:00,16.55,16.55,16.52,16.52,12600.0,9.3899,9.3899,9.3729,9.3729,12600.0
2005-12-23 11:15:00,16.52,16.52,16.5,16.5,28200.0,9.3729,9.3729,9.3615,9.3615,28200.0
2005-12-23 11:20:00,16.51,16.52,16.51,16.51,19000.0,9.3672,9.3729,9.3672,9.3672,19000.0
2005-12-23 11:25:00,16.52,16.52,16.5,16.51,12000.0,9.3729,9.3729,9.3615,9.3672,12000.0
2005-12-23 11:30:00,16.51,16.51,16.5,16.5,15400.0,9.3672,9.3672,9.3615,9.3615,15400.0
2005-12-23 11:35:00,16.5,16.5,16.48,16.49,28400.0,9.3615,9.3615,9.3502,9.3558,28400.0
2005-12-23 11:40:00,16.48,16.49,16.48,16.48,31200.0,9.3502,9.3558,9.3502,9.3502,31200.0
2005-12-23 11:45:00,16.48,16.48,16.46,16.46,29800.0,9.3502,9.3502,9.3388,9.3388,29800.0
2005-12-23 11:50:00,16.48,16.5,16.46,16.47,37800.0,9.3502,9.3615,9.3388,9.3445,37800.0
2005-12-23 11:55:00,16.47,16.48,16.46,16.47,56200.0,9.3445,9.3502,9.3388,9.3445,56200.0
2005-12-23 12:00:00,16.47,16.47,16.43,16.43,18800.0,9.3445,9.3445,9.3218,9.3218,18800.0
2005-12-23 12:05:00,16.43,16.43,16.42,16.43,7000.0,9.3218,9.3218,9.3161,9.3218,7000.0
2005-12-23 12:10:00,16.43,16.43,16.43,16.43,17800.0,9.3218,9.3218,9.3218,9.3218,17800.0
2005-12-23 12:15:00,16.43,16.43,16.41,16.42,7400.0,9.3218,9.3218,9.3104,9.3161,7400.0
2005-12-23 12:20:00,16.41,16.43,16.41,16.42,11800.0,9.3104,9.3218,9.3104,9.3161,11800.0
2005-12-23 12:25:00,16.42,16.42,16.41,16.41,7600.0,9.3161,9.3161,9.3104,9.3104,7600.0
2005-12-23 12:30:00,16.42,16.43,16.42,16.42,11600.0,9.3161,9.3218,9.3161,9.3161,11600.0
2005-12-23 12:35:00,16.42,16.43,16.42,16.42,12000.0,9.3161,9.3218,9.3161,9.3161,12000.0
2005-12-23 12:40:00,16.42,16.43,16.42,16.42,29600.0,9.3161,9.3218,9.3161,9.3161,29600.0
2005-12-23 12:45:00,16.42,16.43,16.42,16.42,7600.0,9.3161,9.3218,9.3161,9.3161,7600.0
2005-12-23 12:50:00,16.43,16.43,16.42,16.43,22200.0,9.3218,9.3218,9.3161,9.3218,22200.0
2005-12-23 12:55:00,16.43,16.43,16.42,16.43,20800.0,9.3218,9.3218,9.3161,9.3218,20800.0
2005-12-23 13:00:00,16.43,16.45,16.43,16.43,12800.0,9.3218,9.3331,9.3218,9.3218,12800.0
2005-12-23 13:05:00,16.43,16.45,16.43,16.43,16600.0,9.3218,9.3331,9.3218,9.3218,16600.0
2005-12-23 13:10:00,16.43,16.43,16.43,16.43,4200.0,9.3218,9.3218,9.3218,9.3218,4200.0
2005-12-23 13:15:00,16.43,16.43,16.42,16.42,6800.0,9.3218,9.3218,9.3161,9.3161,6800.0
2005-12-23 13:20:00,16.42,16.43,16.42,16.43,10800.0,9.3161,9.3218,9.3161,9.3218,10800.0
2005-12-23 13:25:00,16.43,16.44,16.43,16.43,54400.0,9.3218,9.3275,9.3218,9.3218,54400.0
2005-12-23 13:30:00,16.44,16.45,16.44,16.45,2200.0,9.3275,9.3331,9.3275,9.3331,2200.0
2005-12-23 13:35:00,16.45,16.46,16.45,16.46,31600.0,9.3331,9.3388,9.3331,9.3388,31600.0
2005-12-23 13:40:00,16.46,16.47,16.46,16.47,2800.0,9.3388,9.3445,9.3388,9.3445,2800.0
2005-12-23 13:45:00,16.47,16.47,16.47,16.47,60800.0,9.3445,9.3445,9.3445,9.3445,60800.0
2005-12-23 13:50:00,16.47,16.48,16.45,16.45,24800.0,9.3445,9.3502,9.3331,9.3331,24800.0
2005-12-23 13:55:00,16.45,16.46,16.45,16.45,8200.0,9.3331,9.3388,9.3331,9.3331,8200.0
2005-12-23 14:00:00,16.45,16.46,16.45,16.45,3400.0,9.3331,9.3388,9.3331,9.3331,3400.0
2005-12-23 14:05:00,16.46,16.46,16.45,16.45,15800.0,9.3388,9.3388,9.3331,9.3331,15800.0
2005-12-23 14:10:00,16.45,16.46,16.45,16.45,19600.0,9.3331,9.3388,9.3331,9.3331,19600.0
2005-12-23 14:15:00,16.45,16.46,16.45,16.45,32200.0,9.3331,9.3388,9.3331,9.3331,32200.0
2005-12-23 14:20:00,16.46,16.47,16.45,16.46,14800.0,9.3388,9.3445,9.3331,9.3388,14800.0
2005-12-23 14:25:00,16.46,16.47,16.46,16.47,12200.0,9.3388,9.3445,9.3388,9.3445,12200.0
2005-12-23 14:30:00,16.47,16.47,16.45,16.45,25800.0,9.3445,9.3445,9.3331,9.3331,25800.0
2005-12-23 14:35:00,16.45,16.48,16.45,16.48,45800.0,9.3331,9.3502,9.3331,9.3502,45800.0
2005-12-23 14:40:00,16.49,16.49,16.49,16.49,8000.0,9.3558,9.3558,9.3558,9.3558,8000.0
2005-12-23 14:45:00,16.49,16.52,16.49,16.52,46800.0,9.3558,9.3729,9.3558,9.3729,46800.0
2005-12-23 14:50:00,16.52,16.52,16.52,16.52,28600.0,9.3729,9.3729,9.3729,9.3729,28600.0
2005-12-23 14:55:00,16.52,16.53,16.52,16.53,38000.0,9.3729,9.3785,9.3729,9.3785,38000.0
2005-12-23 15:00:00,16.53,16.53,16.5,16.5,16800.0,9.3785,9.3785,9.3615,9.3615,16800.0
2005-12-23 15:05:00,16.5,16.5,16.48,16.48,13600.0,9.3615,9.3615,9.3502,9.3502,13600.0
2005-12-23 15:10:00,16.48,16.48,16.46,16.46,14400.0,9.3502,9.3502,9.3388,9.3388,14400.0
2005-12-23 15:15:00,16.46,16.46,16.45,16.45,6600.0,9.3388,9.3388,9.3331,9.3331,6600.0
2005-12-23 15:20:00,16.45,16.46,16.45,16.46,6800.0,9.3331,9.3388,9.3331,9.3388,6800.0
2005-12-23 15:25:00,16.46,16.46,16.45,16.45,10200.0,9.3388,9.3388,9.3331,9.3331,10200.0
2005-12-23 15:30:00,16.45,16.46,16.45,16.45,12600.0,9.3331,9.3388,9.3331,9.3331,12600.0
2005-12-23 15:35:00,16.45,16.48,16.45,16.48,35600.0,9.3331,9.3502,9.3331,9.3502,35600.0
2005-12-23 15:40:00,16.48,16.49,16.48,16.49,35400.0,9.3502,9.3558,9.3502,9.3558,35400.0
2005-12-23 15:45:00,16.49,16.49,16.49,16.49,17200.0,9.3558,9.3558,9.3558,9.3558,17200.0
2005-12-23 15:50:00,16.49,16.49,16.48,16.48,34400.0,9.3558,9.3558,9.3502,9.3502,34400.0
2005-12-23 15:55:00,16.48,16.5,16.48,16.49,75200.0,9.3502,9.3615,9.3502,9.3558,75200.0
2005-12-27 09:30:00,16.54,16.66,16.5,16.63,89600.0,9.3842,9.4523,9.3615,9.4353,89600.0
2005-12-27 09:35:00,16.63,16.68,16.63,16.68,48800.0,9.4353,9.4636,9.4353,9.4636,48800.0
2005-12-27 09:40:00,16.68,16.74,16.65,16.72,61400.0,9.4636,9.4977,9.4466,9.4863,61400.0
2005-12-27 09:45:00,16.74,16.75,16.72,16.74,46400.0,9.4977,9.5034,9.4863,9.4977,46400.0
2005-12-27 09:50:00,16.72,16.75,16.71,16.72,30800.0,9.4863,9.5034,9.4807,9.4863,30800.0
2005-12-27 09:55:00,16.72,16.74,16.68,16.68,42800.0,9.4863,9.4977,9.4636,9.4636,42800.0
2005-12-27 10:00:00,16.68,16.68,16.66,16.66,18200.0,9.4636,9.4636,9.4523,9.4523,18200.0
2005-12-27 10:05:00,16.66,16.68,16.65,16.65,33600.0,9.4523,9.4636,9.4466,9.4466,33600.0
2005-12-27 10:10:00,16.65,16.7,16.65,16.69,22200.0,9.4466,9.475,9.4466,9.4693,22200.0
2005-12-27 10:15:00,16.68,16.71,16.64,16.65,61400.0,9.4636,9.4807,9.4409,9.4466,61400.0
2005-12-27 10:20:00,16.65,16.65,16.63,16.63,22600.0,9.4466,9.4466,9.4353,9.4353,22600.0
2005-12-27 10:25:00,16.63,16.64,16.63,16.63,11600.0,9.4353,9.4409,9.4353,9.4353,11600.0
2005-12-27 10:30:00,16.63,16.63,16.63,16.63,5800.0,9.4353,9.4353,9.4353,9.4353,5800.0
2005-12-27 10:35:00,16.63,16.66,16.63,16.66,17800.0,9.4353,9.4523,9.4353,9.4523,17800.0
2005-12-27 10:40:00,16.66,16.7,16.66,16.69,19000.0,9.4523,9.475,9.4523,9.4693,19000.0
2005-12-27 10:45:00,16.68,16.68,16.66,16.66,5200.0,9.4636,9.4636,9.4523,9.4523,5200.0
2005-12-27 10:50:00,16.65,16.68,16.65,16.65,18400.0,9.4466,9.4636,9.4466,9.4466,18400.0
2005-12-27 10:55:00,16.64,16.68,16.63,16.63,25000.0,9.4409,9.4636,9.4353,9.4353,25000.0
2005-12-27 11:00:00,16.63,16.65,16.63,16.65,37400.0,9.4353,9.4466,9.4353,9.4466,37400.0
2005-12-27 11:05:00,16.64,16.64,16.62,16.63,14200.0,9.4409,9.4409,9.4296,9.4353,14200.0
2005-12-27 11:10:00,16.63,16.63,16.59,16.6,19400.0,9.4353,9.4353,9.4126,9.4182,19400.0
2005-12-27 11:15:00,16.61,16.63,16.61,16.61,8600.0,9.4239,9.4353,9.4239,9.4239,8600.0
2005-12-27 11:20:00,16.61,16.61,16.59,16.6,30600.0,9.4239,9.4239,9.4126,9.4182,30600.0
2005-12-27 11:25:00,16.6,16.61,16.5,16.5,45400.0,9.4182,9.4239,9.3615,9.3615,45400.0
2005-12-27 11:30:00,16.5,16.51,16.48,16.49,44200.0,9.3615,9.3672,9.3502,9.3558,44200.0
2005-12-27 11:35:00,16.5,16.5,16.48,16.48,15800.0,9.3615,9.3615,9.3502,9.3502,15800.0
2005-12-27 11:40:00,16.48,16.48,16.47,16.47,18600.0,9.3502,9.3502,9.3445,9.3445,18600.0
2005-12-27 11:45:00,16.47,16.48,16.46,16.47,32400.0,9.3445,9.3502,9.3388,9.3445,32400.0
2005-12-27 11:50:00,16.47,16.47,16.43,16.44,34600.0,9.3445,9.3445,9.3218,9.3275,34600.0
2005-12-27 11:55:00,16.45,16.45,16.43,16.45,19200.0,9.3331,9.3331,9.3218,9.3331,19200.0
2005-12-27 12:00:00,16.43,16.45,16.42,16.43,40200.0,9.3218,9.3331,9.3161,9.3218,40200.0
2005-12-27 12:05:00,16.43,16.43,16.41,16.42,31800.0,9.3218,9.3218,9.3104,9.3161,31800.0
2005-12-27 12:10:00,16.42,16.46,16.41,16.46,36200.0,9.3161,9.3388,9.3104,9.3388,36200.0
2005-12-27 12:15:00,16.46,16.5,16.46,16.5,20800.0,9.3388,9.3615,9.3388,9.3615,20800.0
2005-12-27 12:20:00,16.5,16.53,16.49,16.52,41600.0,9.3615,9.3785,9.3558,9.3729,41600.0
2005-12-27 12:25:00,16.52,16.53,16.51,16.51,8000.0,9.3729,9.3785,9.3672,9.3672,8000.0
2005-12-27 12:30:00,16.5,16.5,16.45,16.47,16600.0,9.3615,9.3615,9.3331,9.3445,16600.0
2005-12-27 12:35:00,16.47,16.49,16.46,16.49,16800.0,9.3445,9.3558,9.3388,9.3558,16800.0
2005-12-27 12:40:00,16.49,16.5,16.48,16.49,10400.0,9.3558,9.3615,9.3502,9.3558,10400.0
2005-12-27 12:45:00,16.48,16.49,16.46,16.46,10000.0,9.3502,9.3558,9.3388,9.3388,10000.0
2005-12-27 12:50:00,16.47,16.47,16.43,16.45,5200.0,9.3445,9.3445,9.3218,9.3331,5200.0
2005-12-27 12:55:00,16.43,16.45,16.42,16.42,9200.0,9.3218,9.3331,9.3161,9.3161,9200.0
2005-12-27 13:00:00,16.42,16.43,16.41,16.41,11000.0,9.3161,9.3218,9.3104,9.3104,11000.0
2005-12-27 13:05:00,16.41,16.42,16.41,16.42,5600.0,9.3104,9.3161,9.3104,9.3161,5600.0
2005-12-27 13:10:00,16.42,16.42,16.41,16.42,3200.0,9.3161,9.3161,9.3104,9.3161,3200.0
2005-12-27 13:15:00,16.42,16.42,16.4,16.41,9200.0,9.3161,9.3161,9.3048,9.3104,9200.0
2005-12-27 13:20:00,16.41,16.41,16.39,16.41,37600.0,9.3104,9.3104,9.2991,9.3104,37600.0
2005-12-27 13:25:00,16.41,16.43,16.41,16.43,11200.0,9.3104,9.3218,9.3104,9.3218,11200.0
2005-12-27 13:30:00,16.43,16.43,16.41,16.41,28400.0,9.3218,9.3218,9.3104,9.3104,28400.0
2005-12-27 13:35:00,16.41,16.42,16.41,16.42,3000.0,9.3104,9.3161,9.3104,9.3161,3000.0
2005-12-27 13:40:00,16.42,16.43,16.41,16.42,8600.0,9.3161,9.3218,9.3104,9.3161,8600.0
2005-12-27 13:45:00,16.42,16.43,16.42,16.42,8600.0,9.3161,9.3218,9.3161,9.3161,8600.0
2005-12-27 13:50:00,16.41,16.42,16.4,16.42,15000.0,9.3104,9.3161,9.3048,9.3161,15000.0
2005-12-27 13:55:00,16.42,16.42,16.41,16.41,10000.0,9.3161,9.3161,9.3104,9.3104,10000.0
2005-12-27 14:00:00,16.41,16.43,16.4,16.42,28600.0,9.3104,9.3218,9.3048,9.3161,28600.0
2005-12-27 14:05:00,16.42,16.42,16.4,16.42,5400.0,9.3161,9.3161,9.3048,9.3161,5400.0
2005-12-27 14:10:00,16.42,16.46,16.41,16.43,20400.0,9.3161,9.3388,9.3104,9.3218,20400.0
2005-12-27 14:15:00,16.42,16.43,16.42,16.42,6600.0,9.3161,9.3218,9.3161,9.3161,6600.0
2005-12-27 14:20:00,16.42,16.45,16.41,16.43,17000.0,9.3161,9.3331,9.3104,9.3218,17000.0
2005-12-27 14:25:00,16.43,16.45,16.41,16.45,10000.0,9.3218,9.3331,9.3104,9.3331,10000.0
2005-12-27 14:30:00,16.45,16.45,16.41,16.42,46800.0,9.3331,9.3331,9.3104,9.3161,46800.0
2005-12-27 14:35:00,16.42,16.42,16.41,16.42,11200.0,9.3161,9.3161,9.3104,9.3161,11200.0
2005-12-27 14:40:00,16.42,16.43,16.41,16.42,17600.0,9.3161,9.3218,9.3104,9.3161,17600.0
2005-12-27 14:45:00,16.41,16.42,16.41,16.42,12400.0,9.3104,9.3161,9.3104,9.3161,12400.0
2005-12-27 14:50:00,16.41,16.42,16.4,16.42,13600.0,9.3104,9.3161,9.3048,9.3161,13600.0
2005-12-27 14:55:00,16.41,16.42,16.4,16.42,23600.0,9.3104,9.3161,9.3048,9.3161,23600.0
2005-12-27 15:00:00,16.42,16.43,16.41,16.42,12600.0,9.3161,9.3218,9.3104,9.3161,12600.0
2005-12-27 15:05:00,16.41,16.43,16.4,16.41,24200.0,9.3104,9.3218,9.3048,9.3104,24200.0
2005-12-27 15:10:00,16.41,16.42,16.41,16.41,15600.0,9.3104,9.3161,9.3104,9.3104,15600.0
2005-12-27 15:15:00,16.42,16.43,16.41,16.42,7000.0,9.3161,9.3218,9.3104,9.3161,7000.0
2005-12-27 15:20:00,16.43,16.43,16.41,16.42,18000.0,9.3218,9.3218,9.3104,9.3161,18000.0
2005-12-27 15:25:00,16.42,16.43,16.41,16.42,20800.0,9.3161,9.3218,9.3104,9.3161,20800.0
2005-12-27 15:30:00,16.42,16.43,16.41,16.43,14200.0,9.3161,9.3218,9.3104,9.3218,14200.0
2005-12-27 15:35:00,16.43,16.43,16.41,16.42,16200.0,9.3218,9.3218,9.3104,9.3161,16200.0
2005-12-27 15:40:00,16.41,16.42,16.41,16.41,25400.0,9.3104,9.3161,9.3104,9.3104,25400.0
2005-12-27 15:45:00,16.41,16.43,16.39,16.39,33200.0,9.3104,9.3218,9.2991,9.2991,33200.0
2005-12-27 15:50:00,16.39,16.39,16.38,16.38,16600.0,9.2991,9.2991,9.2934,9.2934,16600.0
2005-12-27 15:55:00,16.38,16.38,16.37,16.38,51400.0,9.2934,9.2934,9.2878,9.2934,51400.0
2005-12-28 09:30:00,16.41,16.43,16.34,16.41,62400.0,9.3104,9.3218,9.2707,9.3104,62400.0
2005-12-28 09:35:00,16.4,16.41,16.36,16.37,15600.0,9.3048,9.3104,9.2821,9.2878,15600.0
2005-12-28 09:40:00,16.38,16.39,16.35,16.37,31000.0,9.2934,9.2991,9.2764,9.2878,31000.0
2005-12-28 09:45:00,16.37,16.37,16.34,16.35,11000.0,9.2878,9.2878,9.2707,9.2764,11000.0
2005-12-28 09:50:00,16.34,16.38,16.33,16.38,9000.0,9.2707,9.2934,9.2651,9.2934,9000.0
2005-12-28 09:55:00,16.38,16.4,16.35,16.36,20000.0,9.2934,9.3048,9.2764,9.2821,20000.0
2005-12-28 10:00:00,16.38,16.43,16.36,16.36,28000.0,9.2934,9.3218,9.2821,9.2821,28000.0
2005-12-28 10:05:00,16.36,16.4,16.36,16.36,3800.0,9.2821,9.3048,9.2821,9.2821,3800.0
2005-12-28 10:10:00,16.37,16.37,16.33,16.35,12800.0,9.2878,9.2878,9.2651,9.2764,12800.0
2005-12-28 10:15:00,16.34,16.38,16.34,16.37,11200.0,9.2707,9.2934,9.2707,9.2878,11200.0
2005-12-28 10:20:00,16.36,16.36,16.34,16.34,7000.0,9.2821,9.2821,9.2707,9.2707,7000.0
2005-12-28 10:25:00,16.34,16.35,16.32,16.33,8800.0,9.2707,9.2764,9.2594,9.2651,8800.0
2005-12-28 10:30:00,16.33,16.34,16.29,16.3,44000.0,9.2651,9.2707,9.2424,9.248,44000.0
2005-12-28 10:35:00,16.3,16.31,16.28,16.28,10600.0,9.248,9.2537,9.2367,9.2367,10600.0
2005-12-28 10:40:00,16.28,16.28,16.27,16.28,22800.0,9.2367,9.2367,9.231,9.2367,22800.0
2005-12-28 10:45:00,16.28,16.28,16.23,16.24,22800.0,9.2367,9.2367,9.2083,9.214,22800.0
2005-12-28 10:50:00,16.24,16.29,16.24,16.26,13000.0,9.214,9.2424,9.214,9.2253,13000.0
2005-12-28 10:55:00,16.28,16.3,16.28,16.29,13400.0,9.2367,9.248,9.2367,9.2424,13400.0
2005-12-28 11:00:00,16.29,16.35,16.29,16.35,12400.0,9.2424,9.2764,9.2424,9.2764,12400.0
2005-12-28 11:05:00,16.35,16.35,16.31,16.32,6400.0,9.2764,9.2764,9.2537,9.2594,6400.0
2005-12-28 11:10:00,16.31,16.31,16.27,16.3,7400.0,9.2537,9.2537,9.231,9.248,7400.0
2005-12-28 11:15:00,16.3,16.34,16.3,16.34,6400.0,9.248,9.2707,9.248,9.2707,6400.0
2005-12-28 11:20:00,16.34,16.35,16.34,16.35,8600.0,9.2707,9.2764,9.2707,9.2764,8600.0
2005-12-28 11:25:00,16.35,16.36,16.34,16.36,3000.0,9.2764,9.2821,9.2707,9.2821,3000.0
2005-12-28 11:30:00,16.36,16.39,16.36,16.39,12800.0,9.2821,9.2991,9.2821,9.2991,12800.0
2005-12-28 11:35:00,16.38,16.39,16.36,16.39,10200.0,9.2934,9.2991,9.2821,9.2991,10200.0
2005-12-28 11:40:00,16.38,16.38,16.36,16.36,6800.0,9.2934,9.2934,9.2821,9.2821,6800.0
2005-12-28 11:45:00,16.36,16.38,16.36,16.38,9400.0,9.2821,9.2934,9.2821,9.2934,9400.0
2005-12-28 11:50:00,16.38,16.38,16.36,16.36,5600.0,9.2934,9.2934,9.2821,9.2821,5600.0
2005-12-28 11:55:00,16.36,16.36,16.36,16.36,14000.0,9.2821,9.2821,9.2821,9.2821,14000.0
2005-12-28 12:00:00,16.37,16.37,16.36,16.36,4200.0,9.2878,9.2878,9.2821,9.2821,4200.0
2005-12-28 12:05:00,16.36,16.37,16.36,16.36,4000.0,9.2821,9.2878,9.2821,9.2821,4000.0
2005-12-28 12:10:00,16.36,16.37,16.36,16.37,10400.0,9.2821,9.2878,9.2821,9.2878,10400.0
2005-12-28 12:15:00,16.37,16.37,16.36,16.36,12000.0,9.2878,9.2878,9.2821,9.2821,12000.0
2005-12-28 12:20:00,16.36,16.37,16.36,16.36,3000.0,9.2821,9.2878,9.2821,9.2821,3000.0
2005-12-28 12:25:00,16.36,16.38,16.36,16.36,5000.0,9.2821,9.2934,9.2821,9.2821,5000.0
2005-12-28 12:30:00,16.36,16.37,16.36,16.36,3000.0,9.2821,9.2878,9.2821,9.2821,3000.0
2005-12-28 12:35:00,16.36,16.37,16.36,16.36,2200.0,9.2821,9.2878,9.2821,9.2821,2200.0
2005-12-28 12:40:00,16.36,16.37,16.34,16.34,9200.0,9.2821,9.2878,9.2707,9.2707,9200.0
2005-12-28 12:45:00,16.34,16.34,16.32,16.32,7400.0,9.2707,9.2707,9.2594,9.2594,7400.0
2005-12-28 12:50:00,16.31,16.33,16.31,16.33,6400.0,9.2537,9.2651,9.2537,9.2651,6400.0
2005-12-28 12:55:00,16.33,16.34,16.33,16.33,4600.0,9.2651,9.2707,9.2651,9.2651,4600.0
2005-12-28 13:00:00,16.33,16.35,16.33,16.35,7600.0,9.2651,9.2764,9.2651,9.2764,7600.0
2005-12-28 13:05:00,16.34,16.36,16.34,16.36,6600.0,9.2707,9.2821,9.2707,9.2821,6600.0
2005-12-28 13:10:00,16.36,16.38,16.34,16.35,24200.0,9.2821,9.2934,9.2707,9.2764,24200.0
2005-12-28 13:15:00,16.34,16.36,16.34,16.35,6400.0,9.2707,9.2821,9.2707,9.2764,6400.0
2005-12-28 13:20:00,16.36,16.36,16.34,16.35,5000.0,9.2821,9.2821,9.2707,9.2764,5000.0
2005-12-28 13:25:00,16.34,16.35,16.34,16.34,4800.0,9.2707,9.2764,9.2707,9.2707,4800.0
2005-12-28 13:30:00,16.35,16.38,16.34,16.37,9600.0,9.2764,9.2934,9.2707,9.2878,9600.0
2005-12-28 13:35:00,16.36,16.39,16.36,16.39,6200.0,9.2821,9.2991,9.2821,9.2991,6200.0
2005-12-28 13:40:00,16.4,16.41,16.38,16.39,8000.0,9.3048,9.3104,9.2934,9.2991,8000.0
2005-12-28 13:45:00,16.4,16.43,16.4,16.42,8400.0,9.3048,9.3218,9.3048,9.3161,8400.0
2005-12-28 13:50:00,16.42,16.43,16.4,16.41,5400.0,9.3161,9.3218,9.3048,9.3104,5400.0
2005-12-28 13:55:00,16.41,16.43,16.4,16.41,9000.0,9.3104,9.3218,9.3048,9.3104,9000.0
2005-12-28 14:00:00,16.4,16.43,16.4,16.42,4800.0,9.3048,9.3218,9.3048,9.3161,4800.0
2005-12-28 14:05:00,16.42,16.43,16.41,16.43,5800.0,9.3161,9.3218,9.3104,9.3218,5800.0
2005-12-28 14:10:00,16.43,16.43,16.42,16.43,11600.0,9.3218,9.3218,9.3161,9.3218,11600.0
2005-12-28 14:15:00,16.43,16.46,16.43,16.46,14800.0,9.3218,9.3388,9.3218,9.3388,14800.0
2005-12-28 14:20:00,16.46,16.48,16.44,16.47,22400.0,9.3388,9.3502,9.3275,9.3445,22400.0
2005-12-28 14:25:00,16.47,16.5,16.47,16.49,7400.0,9.3445,9.3615,9.3445,9.3558,7400.0
2005-12-28 14:30:00,16.49,16.5,16.48,16.48,23600.0,9.3558,9.3615,9.3502,9.3502,23600.0
2005-12-28 14:35:00,16.48,16.48,16.47,16.47,5800.0,9.3502,9.3502,9.3445,9.3445,5800.0
2005-12-28 14:40:00,16.47,16.47,16.43,16.43,17000.0,9.3445,9.3445,9.3218,9.3218,17000.0
2005-12-28 14:45:00,16.42,16.47,16.42,16.47,22200.0,9.3161,9.3445,9.3161,9.3445,22200.0
2005-12-28 14:50:00,16.47,16.48,16.46,16.48,14200.0,9.3445,9.3502,9.3388,9.3502,14200.0
2005-12-28 14:55:00,16.48,16.48,16.44,16.45,12600.0,9.3502,9.3502,9.3275,9.3331,12600.0
2005-12-28 15:00:00,16.45,16.46,16.42,16.43,20400.0,9.3331,9.3388,9.3161,9.3218,20400.0
2005-12-28 15:05:00,16.43,16.48,16.43,16.48,18200.0,9.3218,9.3502,9.3218,9.3502,18200.0
2005-12-28 15:10:00,16.47,16.48,16.47,16.47,5200.0,9.3445,9.3502,9.3445,9.3445,5200.0
2005-12-28 15:15:00,16.47,16.49,16.45,16.49,25200.0,9.3445,9.3558,9.3331,9.3558,25200.0
2005-12-28 15:20:00,16.49,16.51,16.48,16.51,32400.0,9.3558,9.3672,9.3502,9.3672,32400.0
2005-12-28 15:25:00,16.52,16.54,16.51,16.52,48600.0,9.3729,9.3842,9.3672,9.3729,48600.0
2005-12-28 15:30:00,16.52,16.52,16.49,16.49,16400.0,9.3729,9.3729,9.3558,9.3558,16400.0
2005-12-28 15:35:00,16.49,16.49,16.46,16.48,20800.0,9.3558,9.3558,9.3388,9.3502,20800.0
2005-12-28 15:40:00,16.49,16.49,16.46,16.48,17600.0,9.3558,9.3558,9.3388,9.3502,17600.0
2005-12-28 15:45:00,16.48,16.48,16.42,16.45,98000.0,9.3502,9.3502,9.3161,9.3331,98000.0
2005-12-28 15:50:00,16.45,16.48,16.44,16.46,25800.0,9.3331,9.3502,9.3275,9.3388,25800.0
2005-12-28 15:55:00,16.45,16.45,16.4,16.42,80000.0,9.3331,9.3331,9.3048,9.3161,80000.0
2005-12-29 09:30:00,16.4,16.42,16.31,16.31,92000.0,9.3048,9.3161,9.2537,9.2537,92000.0
2005-12-29 09:35:00,16.33,16.35,16.3,16.32,12800.0,9.2651,9.2764,9.248,9.2594,12800.0
2005-12-29 09:40:00,16.31,16.32,16.29,16.29,32400.0,9.2537,9.2594,9.2424,9.2424,32400.0
2005-12-29 09:45:00,16.29,16.32,16.29,16.3,24600.0,9.2424,9.2594,9.2424,9.248,24600.0
2005-12-29 09:50:00,16.3,16.3,16.28,16.3,40600.0,9.248,9.248,9.2367,9.248,40600.0
2005-12-29 09:55:00,16.3,16.31,16.28,16.31,103200.0,9.248,9.2537,9.2367,9.2537,103200.0
2005-12-29 10:00:00,16.31,16.33,16.27,16.29,41000.0,9.2537,9.2651,9.231,9.2424,41000.0
2005-12-29 10:05:00,16.29,16.3,16.28,16.29,14800.0,9.2424,9.248,9.2367,9.2424,14800.0
2005-12-29 10:10:00,16.29,16.33,16.29,16.32,10400.0,9.2424,9.2651,9.2424,9.2594,10400.0
2005-12-29 10:15:00,16.33,16.34,16.3,16.3,30400.0,9.2651,9.2707,9.248,9.248,30400.0
2005-12-29 10:20:00,16.3,16.3,16.3,16.3,22000.0,9.248,9.248,9.248,9.248,22000.0
2005-12-29 10:25:00,16.29,16.31,16.28,16.31,9600.0,9.2424,9.2537,9.2367,9.2537,9600.0
2005-12-29 10:30:00,16.31,16.33,16.3,16.33,9800.0,9.2537,9.2651,9.248,9.2651,9800.0
2005-12-29 10:35:00,16.32,16.33,16.32,16.32,25800.0,9.2594,9.2651,9.2594,9.2594,25800.0
2005-12-29 10:40:00,16.32,16.33,16.31,16.33,17000.0,9.2594,9.2651,9.2537,9.2651,17000.0
2005-12-29 10:45:00,16.35,16.35,16.34,16.35,5200.0,9.2764,9.2764,9.2707,9.2764,5200.0
2005-12-29 10:50:00,16.35,16.35,16.33,16.33,19200.0,9.2764,9.2764,9.2651,9.2651,19200.0
2005-12-29 10:55:00,16.32,16.41,16.31,16.32,27600.0,9.2594,9.3104,9.2537,9.2594,27600.0
2005-12-29 11:00:00,16.32,16.39,16.32,16.38,24800.0,9.2594,9.2991,9.2594,9.2934,24800.0
2005-12-29 11:05:00,16.38,16.39,16.33,16.33,80800.0,9.2934,9.2991,9.2651,9.2651,80800.0
2005-12-29 11:10:00,16.33,16.36,16.33,16.34,9600.0,9.2651,9.2821,9.2651,9.2707,9600.0
2005-12-29 11:15:00,16.34,16.35,16.32,16.35,23000.0,9.2707,9.2764,9.2594,9.2764,23000.0
2005-12-29 11:20:00,16.36,16.36,16.33,16.34,14600.0,9.2821,9.2821,9.2651,9.2707,14600.0
2005-12-29 11:25:00,16.33,16.34,16.3,16.31,27400.0,9.2651,9.2707,9.248,9.2537,27400.0
2005-12-29 11:30:00,16.32,16.33,16.3,16.31,54400.0,9.2594,9.2651,9.248,9.2537,54400.0
2005-12-29 11:35:00,16.3,16.32,16.3,16.3,127000.0,9.248,9.2594,9.248,9.248,127000.0
2005-12-29 11:40:00,16.3,16.3,16.29,16.29,61200.0,9.248,9.248,9.2424,9.2424,61200.0
2005-12-29 11:45:00,16.29,16.29,16.29,16.29,11600.0,9.2424,9.2424,9.2424,9.2424,11600.0
2005-12-29 11:50:00,16.3,16.3,16.3,16.3,8800.0,9.248,9.248,9.248,9.248,8800.0
2005-12-29 11:55:00,16.3,16.31,16.3,16.31,55600.0,9.248,9.2537,9.248,9.2537,55600.0
2005-12-29 12:00:00,16.31,16.31,16.3,16.3,7600.0,9.2537,9.2537,9.248,9.248,7600.0
2005-12-29 12:05:00,16.29,16.3,16.29,16.3,114200.0,9.2424,9.248,9.2424,9.248,114200.0
2005-12-29 12:10:00,16.3,16.3,16.3,16.3,3400.0,9.248,9.248,9.248,9.248,3400.0
2005-12-29 12:15:00,16.3,16.3,16.28,16.29,15600.0,9.248,9.248,9.2367,9.2424,15600.0
2005-12-29 12:20:00,16.29,16.3,16.29,16.3,3600.0,9.2424,9.248,9.2424,9.248,3600.0
2005-12-29 12:25:00,16.3,16.3,16.28,16.28,12800.0,9.248,9.248,9.2367,9.2367,12800.0
2005-12-29 12:30:00,16.28,16.3,16.28,16.3,8400.0,9.2367,9.248,9.2367,9.248,8400.0
2005-12-29 12:35:00,16.3,16.3,16.29,16.29,8000.0,9.248,9.248,9.2424,9.2424,8000.0
2005-12-29 12:40:00,16.29,16.29,16.29,16.29,7600.0,9.2424,9.2424,9.2424,9.2424,7600.0
2005-12-29 12:45:00,16.29,16.3,16.29,16.3,6400.0,9.2424,9.248,9.2424,9.248,6400.0
2005-12-29 12:50:00,16.3,16.33,16.3,16.32,36000.0,9.248,9.2651,9.248,9.2594,36000.0
2005-12-29 12:55:00,16.33,16.33,16.32,16.33,3600.0,9.2651,9.2651,9.2594,9.2651,3600.0
2005-12-29 13:00:00,16.34,16.35,16.33,16.34,13600.0,9.2707,9.2764,9.2651,9.2707,13600.0
2005-12-29 13:05:00,16.34,16.35,16.33,16.33,10200.0,9.2707,9.2764,9.2651,9.2651,10200.0
2005-12-29 13:10:00,16.33,16.34,16.31,16.31,4600.0,9.2651,9.2707,9.2537,9.2537,4600.0
2005-12-29 13:15:00,16.3,16.3,16.3,16.3,4600.0,9.248,9.248,9.248,9.248,4600.0
2005-12-29 13:20:00,16.3,16.3,16.3,16.3,10400.0,9.248,9.248,9.248,9.248,10400.0
2005-12-29 13:25:00,16.3,16.3,16.3,16.3,3800.0,9.248,9.248,9.248,9.248,3800.0
2005-12-29 13:30:00,16.3,16.3,16.29,16.29,6600.0,9.248,9.248,9.2424,9.2424,6600.0
2005-12-29 13:35:00,16.3,16.3,16.29,16.3,4200.0,9.248,9.248,9.2424,9.248,4200.0
2005-12-29 13:40:00,16.3,16.31,16.3,16.31,12600.0,9.248,9.2537,9.248,9.2537,12600.0
2005-12-29 13:45:00,16.31,16.31,16.3,16.3,55000.0,9.2537,9.2537,9.248,9.248,55000.0
2005-12-29 13:50:00,16.3,16.31,16.3,16.3,8200.0,9.248,9.2537,9.248,9.248,8200.0
2005-12-29 13:55:00,16.3,16.3,16.29,16.29,12800.0,9.248,9.248,9.2424,9.2424,12800.0
2005-12-29 14:00:00,16.29,16.3,16.29,16.29,2800.0,9.2424,9.248,9.2424,9.2424,2800.0
2005-12-29 14:05:00,16.29,16.31,16.29,16.3,11200.0,9.2424,9.2537,9.2424,9.248,11200.0
2005-12-29 14:10:00,16.3,16.3,16.3,16.3,19000.0,9.248,9.248,9.248,9.248,19000.0
2005-12-29 14:15:00,16.3,16.3,16.3,16.3,5800.0,9.248,9.248,9.248,9.248,5800.0
2005-12-29 14:20:00,16.3,16.31,16.3,16.31,28000.0,9.248,9.2537,9.248,9.2537,28000.0
2005-12-29 14:25:00,16.31,16.31,16.3,16.3,12800.0,9.2537,9.2537,9.248,9.248,12800.0
2005-12-29 14:30:00,16.3,16.3,16.29,16.29,81400.0,9.248,9.248,9.2424,9.2424,81400.0
2005-12-29 14:35:00,16.3,16.3,16.29,16.3,6400.0,9.248,9.248,9.2424,9.248,6400.0
2005-12-29 14:40:00,16.3,16.3,16.3,16.3,4600.0,9.248,9.248,9.248,9.248,4600.0
2005-12-29 14:45:00,16.3,16.3,16.3,16.3,15000.0,9.248,9.248,9.248,9.248,15000.0
2005-12-29 14:50:00,16.3,16.3,16.3,16.3,9600.0,9.248,9.248,9.248,9.248,9600.0
2005-12-29 14:55:00,16.3,16.3,16.29,16.3,51200.0,9.248,9.248,9.2424,9.248,51200.0
2005-12-29 15:00:00,16.3,16.3,16.3,16.3,20200.0,9.248,9.248,9.248,9.248,20200.0
2005-12-29 15:05:00,16.3,16.3,16.29,16.3,39800.0,9.248,9.248,9.2424,9.248,39800.0
2005-12-29 15:10:00,16.29,16.3,16.25,16.25,47800.0,9.2424,9.248,9.2197,9.2197,47800.0
2005-12-29 15:15:00,16.25,16.25,16.19,16.21,36200.0,9.2197,9.2197,9.1856,9.197,36200.0
2005-12-29 15:20:00,16.21,16.25,16.21,16.24,34600.0,9.197,9.2197,9.197,9.214,34600.0
2005-12-29 15:25:00,16.24,16.26,16.24,16.25,21200.0,9.214,9.2253,9.214,9.2197,21200.0
2005-12-29 15:30:00,16.25,16.27,16.24,16.24,22600.0,9.2197,9.231,9.214,9.214,22600.0
2005-12-29 15:35:00,16.24,16.25,16.23,16.25,13200.0,9.214,9.2197,9.2083,9.2197,13200.0
2005-12-29 15:40:00,16.24,16.25,16.23,16.23,46000.0,9.214,9.2197,9.2083,9.2083,46000.0
2005-12-29 15:45:00,16.23,16.25,16.21,16.25,20400.0,9.2083,9.2197,9.197,9.2197,20400.0
2005-12-29 15:50:00,16.24,16.25,16.24,16.24,25400.0,9.214,9.2197,9.214,9.214,25400.0
2005-12-29 15:55:00,16.24,16.25,16.24,16.25,51400.0,9.214,9.2197,9.214,9.2197,51400.0
2005-12-30 09:30:00,16.17,16.2,16.14,16.17,127400.0,9.1743,9.1913,9.1573,9.1743,127400.0
2005-12-30 09:35:00,16.18,16.18,16.08,16.08,53000.0,9.18,9.18,9.1232,9.1232,53000.0
2005-12-30 09:40:00,16.09,16.12,16.07,16.1,37600.0,9.1289,9.1459,9.1175,9.1346,37600.0
2005-12-30 09:45:00,16.08,16.1,16.06,16.06,33200.0,9.1232,9.1346,9.1119,9.1119,33200.0
2005-12-30 09:50:00,16.06,16.08,16.05,16.05,15600.0,9.1119,9.1232,9.1062,9.1062,15600.0
2005-12-30 09:55:00,16.05,16.1,16.05,16.07,24000.0,9.1062,9.1346,9.1062,9.1175,24000.0
2005-12-30 10:00:00,16.07,16.09,16.07,16.07,6200.0,9.1175,9.1289,9.1175,9.1175,6200.0
2005-12-30 10:05:00,16.07,16.07,16.05,16.07,21400.0,9.1175,9.1175,9.1062,9.1175,21400.0
2005-12-30 10:10:00,16.05,16.07,16.04,16.05,66000.0,9.1062,9.1175,9.1005,9.1062,66000.0
2005-12-30 10:15:00,16.04,16.04,16.02,16.03,28000.0,9.1005,9.1005,9.0892,9.0949,28000.0
2005-12-30 10:20:00,16.03,16.05,16.0,16.04,101000.0,9.0949,9.1062,9.0778,9.1005,101000.0
2005-12-30 10:25:00,16.03,16.04,16.0,16.0,20800.0,9.0949,9.1005,9.0778,9.0778,20800.0
2005-12-30 10:30:00,16.0,16.04,16.0,16.04,9000.0,9.0778,9.1005,9.0778,9.1005,9000.0
2005-12-30 10:35:00,16.04,16.04,16.01,16.01,17800.0,9.1005,9.1005,9.0835,9.0835,17800.0
2005-12-30 10:40:00,16.0,16.02,16.0,16.0,16000.0,9.0778,9.0892,9.0778,9.0778,16000.0
2005-12-30 10:45:00,16.0,16.01,16.0,16.0,24200.0,9.0778,9.0835,9.0778,9.0778,24200.0
2005-12-30 10:50:00,16.0,16.01,16.0,16.0,38200.0,9.0778,9.0835,9.0778,9.0778,38200.0
2005-12-30 10:55:00,16.0,16.03,16.0,16.03,14800.0,9.0778,9.0949,9.0778,9.0949,14800.0
2005-12-30 11:00:00,16.02,16.03,16.0,16.03,6000.0,9.0892,9.0949,9.0778,9.0949,6000.0
2005-12-30 11:05:00,16.03,16.11,16.03,16.09,14600.0,9.0949,9.1402,9.0949,9.1289,14600.0
2005-12-30 11:10:00,16.08,16.08,16.07,16.07,2800.0,9.1232,9.1232,9.1175,9.1175,2800.0
2005-12-30 11:15:00,16.07,16.07,16.06,16.07,10800.0,9.1175,9.1175,9.1119,9.1175,10800.0
2005-12-30 11:20:00,16.07,16.1,16.07,16.09,11600.0,9.1175,9.1346,9.1175,9.1289,11600.0
2005-12-30 11:25:00,16.09,16.1,16.09,16.1,6000.0,9.1289,9.1346,9.1289,9.1346,6000.0
2005-12-30 11:30:00,16.11,16.12,16.11,16.11,2000.0,9.1402,9.1459,9.1402,9.1402,2000.0
2005-12-30 11:35:00,16.11,16.13,16.11,16.13,5400.0,9.1402,9.1516,9.1402,9.1516,5400.0
2005-12-30 11:40:00,16.11,16.12,16.11,16.12,3800.0,9.1402,9.1459,9.1402,9.1459,3800.0
2005-12-30 11:45:00,16.12,16.12,16.12,16.12,400.0,9.1459,9.1459,9.1459,9.1459,400.0
2005-12-30 11:50:00,16.11,16.12,16.11,16.11,2800.0,9.1402,9.1459,9.1402,9.1402,2800.0
2005-12-30 11:55:00,16.11,16.11,16.07,16.08,23800.0,9.1402,9.1402,9.1175,9.1232,23800.0
2005-12-30 12:00:00,16.08,16.08,16.07,16.08,5800.0,9.1232,9.1232,9.1175,9.1232,5800.0
2005-12-30 12:05:00,16.08,16.09,16.08,16.08,3800.0,9.1232,9.1289,9.1232,9.1232,3800.0
2005-12-30 12:10:00,16.08,16.09,16.08,16.08,8800.0,9.1232,9.1289,9.1232,9.1232,8800.0
2005-12-30 12:15:00,16.08,16.11,16.08,16.1,26400.0,9.1232,9.1402,9.1232,9.1346,26400.0
2005-12-30 12:20:00,16.1,16.11,16.09,16.11,4800.0,9.1346,9.1402,9.1289,9.1402,4800.0
2005-12-30 12:25:00,16.1,16.1,16.07,16.08,4600.0,9.1346,9.1346,9.1175,9.1232,4600.0
2005-12-30 12:30:00,16.08,16.08,16.08,16.08,2400.0,9.1232,9.1232,9.1232,9.1232,2400.0
2005-12-30 12:35:00,16.08,16.1,16.08,16.1,1400.0,9.1232,9.1346,9.1232,9.1346,1400.0
2005-12-30 12:40:00,16.08,16.11,16.08,16.08,14200.0,9.1232,9.1402,9.1232,9.1232,14200.0
2005-12-30 12:45:00,16.08,16.09,16.07,16.07,4400.0,9.1232,9.1289,9.1175,9.1175,4400.0
2005-12-30 12:50:00,16.07,16.07,16.06,16.06,600.0,9.1175,9.1175,9.1119,9.1119,600.0
2005-12-30 12:55:00,16.06,16.07,16.05,16.07,18000.0,9.1119,9.1175,9.1062,9.1175,18000.0
2005-12-30 13:00:00,16.06,16.07,16.06,16.06,1600.0,9.1119,9.1175,9.1119,9.1119,1600.0
2005-12-30 13:05:00,16.06,16.07,16.06,16.07,1400.0,9.1119,9.1175,9.1119,9.1175,1400.0
2005-12-30 13:10:00,16.08,16.08,16.08,16.08,2600.0,9.1232,9.1232,9.1232,9.1232,2600.0
2005-12-30 13:15:00,16.08,16.08,16.08,16.08,1200.0,9.1232,9.1232,9.1232,9.1232,1200.0
2005-12-30 13:20:00,16.06,16.06,16.05,16.05,8800.0,9.1119,9.1119,9.1062,9.1062,8800.0
2005-12-30 13:25:00,16.06,16.06,16.05,16.06,5400.0,9.1119,9.1119,9.1062,9.1119,5400.0
2005-12-30 13:30:00,16.05,16.06,16.05,16.06,5600.0,9.1062,9.1119,9.1062,9.1119,5600.0
2005-12-30 13:35:00,16.05,16.11,16.05,16.09,9400.0,9.1062,9.1402,9.1062,9.1289,9400.0
2005-12-30 13:40:00,16.09,16.11,16.09,16.11,6400.0,9.1289,9.1402,9.1289,9.1402,6400.0
2005-12-30 13:45:00,16.11,16.12,16.09,16.09,8800.0,9.1402,9.1459,9.1289,9.1289,8800.0
2005-12-30 13:50:00,16.08,16.11,16.06,16.1,14800.0,9.1232,9.1402,9.1119,9.1346,14800.0
2005-12-30 13:55:00,16.11,16.13,16.1,16.13,10000.0,9.1402,9.1516,9.1346,9.1516,10000.0
2005-12-30 14:00:00,16.13,16.15,16.13,16.14,7800.0,9.1516,9.1629,9.1516,9.1573,7800.0
2005-12-30 14:05:00,16.14,16.14,16.13,16.14,3400.0,9.1573,9.1573,9.1516,9.1573,3400.0
2005-12-30 14:10:00,16.14,16.15,16.14,16.14,4000.0,9.1573,9.1629,9.1573,9.1573,4000.0
2005-12-30 14:15:00,16.15,16.16,16.13,16.15,7200.0,9.1629,9.1686,9.1516,9.1629,7200.0
2005-12-30 14:20:00,16.15,16.15,16.11,16.13,4200.0,9.1629,9.1629,9.1402,9.1516,4200.0
2005-12-30 14:25:00,16.14,16.15,16.12,16.12,11400.0,9.1573,9.1629,9.1459,9.1459,11400.0
2005-12-30 14:30:00,16.11,16.11,16.09,16.1,11000.0,9.1402,9.1402,9.1289,9.1346,11000.0
2005-12-30 14:35:00,16.1,16.11,16.1,16.1,4600.0,9.1346,9.1402,9.1346,9.1346,4600.0
2005-12-30 14:40:00,16.09,16.09,16.08,16.08,5800.0,9.1289,9.1289,9.1232,9.1232,5800.0
2005-12-30 14:45:00,16.09,16.09,16.08,16.09,6800.0,9.1289,9.1289,9.1232,9.1289,6800.0
2005-12-30 14:50:00,16.09,16.13,16.08,16.12,13400.0,9.1289,9.1516,9.1232,9.1459,13400.0
2005-12-30 14:55:00,16.12,16.15,16.12,16.13,10800.0,9.1459,9.1629,9.1459,9.1516,10800.0
2005-12-30 15:00:00,16.13,16.13,16.1,16.11,11000.0,9.1516,9.1516,9.1346,9.1402,11000.0
2005-12-30 15:05:00,16.1,16.1,16.08,16.09,13200.0,9.1346,9.1346,9.1232,9.1289,13200.0
2005-12-30 15:10:00,16.1,16.14,16.1,16.12,14600.0,9.1346,9.1573,9.1346,9.1459,14600.0
2005-12-30 15:15:00,16.12,16.12,16.08,16.1,14800.0,9.1459,9.1459,9.1232,9.1346,14800.0
2005-12-30 15:20:00,16.11,16.15,16.1,16.13,14400.0,9.1402,9.1629,9.1346,9.1516,14400.0
2005-12-30 15:25:00,16.14,16.14,16.14,16.14,2800.0,9.1573,9.1573,9.1573,9.1573,2800.0
2005-12-30 15:30:00,16.14,16.15,16.13,16.14,11800.0,9.1573,9.1629,9.1516,9.1573,11800.0
2005-12-30 15:35:00,16.14,16.15,16.12,16.12,9200.0,9.1573,9.1629,9.1459,9.1459,9200.0
2005-12-30 15:40:00,16.13,16.16,16.12,16.16,58800.0,9.1516,9.1686,9.1459,9.1686,58800.0
2005-12-30 15:45:00,16.16,16.16,16.11,16.12,37400.0,9.1686,9.1686,9.1402,9.1459,37400.0
2005-12-30 15:50:00,16.11,16.13,16.1,16.1,22400.0,9.1402,9.1516,9.1346,9.1346,22400.0
2005-12-30 15:55:00,16.1,16.11,16.07,16.08,127200.0,9.1346,9.1402,9.1175,9.1232,127200.0
2006-01-03 09:30:00,16.13,16.13,15.97,15.98,206600.0,9.1516,9.1516,9.0608,9.0665,206600.0
2006-01-03 09:35:00,15.99,16.0,15.95,15.99,110000.0,9.0722,9.0778,9.0495,9.0722,110000.0
2006-01-03 09:40:00,15.99,15.99,15.95,15.95,71600.0,9.0722,9.0722,9.0495,9.0495,71600.0
2006-01-03 09:45:00,15.95,15.95,15.88,15.9,90600.0,9.0495,9.0495,9.0097,9.0211,90600.0
2006-01-03 09:50:00,15.9,15.9,15.85,15.85,45400.0,9.0211,9.0211,8.9927,8.9927,45400.0
2006-01-03 09:55:00,15.85,15.95,15.83,15.88,71400.0,8.9927,9.0495,8.9814,9.0097,71400.0
2006-01-03 10:00:00,15.88,15.92,15.83,15.86,107200.0,9.0097,9.0324,8.9814,8.9984,107200.0
2006-01-03 10:05:00,15.86,15.87,15.84,15.85,88200.0,8.9984,9.0041,8.9871,8.9927,88200.0
2006-01-03 10:10:00,15.85,15.86,15.81,15.83,119600.0,8.9927,8.9984,8.97,8.9814,119600.0
2006-01-03 10:15:00,15.83,15.85,15.8,15.81,84800.0,8.9814,8.9927,8.9644,8.97,84800.0
2006-01-03 10:20:00,15.81,15.84,15.74,15.75,77200.0,8.97,8.9871,8.9303,8.936,77200.0
2006-01-03 10:25:00,15.76,15.77,15.74,15.76,96200.0,8.9417,8.9473,8.9303,8.9417,96200.0
2006-01-03 10:30:00,15.76,15.77,15.75,15.75,36000.0,8.9417,8.9473,8.936,8.936,36000.0
2006-01-03 10:35:00,15.75,15.77,15.66,15.67,72600.0,8.936,8.9473,8.8849,8.8906,72600.0
2006-01-03 10:40:00,15.67,15.76,15.67,15.75,69800.0,8.8906,8.9417,8.8906,8.936,69800.0
2006-01-03 10:45:00,15.75,15.75,15.74,15.75,40400.0,8.936,8.936,8.9303,8.936,40400.0
2006-01-03 10:50:00,15.74,15.77,15.74,15.77,46600.0,8.9303,8.9473,8.9303,8.9473,46600.0
2006-01-03 10:55:00,15.78,15.83,15.77,15.81,38400.0,8.953,8.9814,8.9473,8.97,38400.0
2006-01-03 11:00:00,15.81,15.85,15.81,15.83,50200.0,8.97,8.9927,8.97,8.9814,50200.0
2006-01-03 11:05:00,15.83,15.84,15.76,15.82,47000.0,8.9814,8.9871,8.9417,8.9757,47000.0
2006-01-03 11:10:00,15.81,15.82,15.77,15.77,27000.0,8.97,8.9757,8.9473,8.9473,27000.0
2006-01-03 11:15:00,15.77,15.81,15.76,15.81,34600.0,8.9473,8.97,8.9417,8.97,34600.0
2006-01-03 11:20:00,15.81,15.81,15.79,15.79,25200.0,8.97,8.97,8.9587,8.9587,25200.0
2006-01-03 11:25:00,15.79,15.82,15.78,15.78,21600.0,8.9587,8.9757,8.953,8.953,21600.0
2006-01-03 11:30:00,15.77,15.81,15.77,15.78,12200.0,8.9473,8.97,8.9473,8.953,12200.0
2006-01-03 11:35:00,15.79,15.83,15.79,15.82,78600.0,8.9587,8.9814,8.9587,8.9757,78600.0
2006-01-03 11:40:00,15.82,15.83,15.8,15.81,75600.0,8.9757,8.9814,8.9644,8.97,75600.0
2006-01-03 11:45:00,15.81,15.81,15.78,15.8,35800.0,8.97,8.97,8.953,8.9644,35800.0
2006-01-03 11:50:00,15.8,15.84,15.79,15.83,24200.0,8.9644,8.9871,8.9587,8.9814,24200.0
2006-01-03 11:55:00,15.83,15.88,15.81,15.88,16400.0,8.9814,9.0097,8.97,9.0097,16400.0
2006-01-03 12:00:00,15.88,15.88,15.86,15.86,21000.0,9.0097,9.0097,8.9984,8.9984,21000.0
2006-01-03 12:05:00,15.87,15.88,15.87,15.88,31000.0,9.0041,9.0097,9.0041,9.0097,31000.0
2006-01-03 12:10:00,15.88,15.88,15.88,15.88,39200.0,9.0097,9.0097,9.0097,9.0097,39200.0
2006-01-03 12:15:00,15.88,15.89,15.88,15.88,16000.0,9.0097,9.0154,9.0097,9.0097,16000.0
2006-01-03 12:20:00,15.88,15.89,15.87,15.87,140800.0,9.0097,9.0154,9.0041,9.0041,140800.0
2006-01-03 12:25:00,15.88,15.88,15.86,15.86,23200.0,9.0097,9.0097,8.9984,8.9984,23200.0
2006-01-03 12:30:00,15.85,15.85,15.78,15.84,50000.0,8.9927,8.9927,8.953,8.9871,50000.0
2006-01-03 12:35:00,15.85,15.85,15.84,15.84,13000.0,8.9927,8.9927,8.9871,8.9871,13000.0
2006-01-03 12:40:00,15.84,15.84,15.75,15.75,36600.0,8.9871,8.9871,8.936,8.936,36600.0
2006-01-03 12:45:00,15.76,15.78,15.71,15.76,97400.0,8.9417,8.953,8.9133,8.9417,97400.0
2006-01-03 12:50:00,15.76,15.79,15.75,15.76,22600.0,8.9417,8.9587,8.936,8.9417,22600.0
2006-01-03 12:55:00,15.76,15.76,15.72,15.76,13800.0,8.9417,8.9417,8.919,8.9417,13800.0
2006-01-03 13:00:00,15.76,15.79,15.76,15.78,16000.0,8.9417,8.9587,8.9417,8.953,16000.0
2006-01-03 13:05:00,15.78,15.79,15.78,15.79,9200.0,8.953,8.9587,8.953,8.9587,9200.0
2006-01-03 13:10:00,15.78,15.78,15.75,15.76,14800.0,8.953,8.953,8.936,8.9417,14800.0
2006-01-03 13:15:00,15.75,15.79,15.75,15.77,17600.0,8.936,8.9587,8.936,8.9473,17600.0
2006-01-03 13:20:00,15.77,15.78,15.76,15.77,28200.0,8.9473,8.953,8.9417,8.9473,28200.0
2006-01-03 13:25:00,15.76,15.77,15.76,15.76,4400.0,8.9417,8.9473,8.9417,8.9417,4400.0
2006-01-03 13:30:00,15.77,15.77,15.76,15.77,24000.0,8.9473,8.9473,8.9417,8.9473,24000.0
2006-01-03 13:35:00,15.77,15.81,15.76,15.8,33200.0,8.9473,8.97,8.9417,8.9644,33200.0
2006-01-03 13:40:00,15.81,15.82,15.8,15.8,25400.0,8.97,8.9757,8.9644,8.9644,25400.0
2006-01-03 13:45:00,15.8,15.83,15.8,15.82,19200.0,8.9644,8.9814,8.9644,8.9757,19200.0
2006-01-03 13:50:00,15.81,15.82,15.8,15.81,11600.0,8.97,8.9757,8.9644,8.97,11600.0
2006-01-03 13:55:00,15.8,15.81,15.8,15.8,6600.0,8.9644,8.97,8.9644,8.9644,6600.0
2006-01-03 14:00:00,15.8,15.88,15.8,15.88,64600.0,8.9644,9.0097,8.9644,9.0097,64600.0
2006-01-03 14:05:00,15.88,15.91,15.86,15.91,78000.0,9.0097,9.0268,8.9984,9.0268,78000.0
2006-01-03 14:10:00,15.92,15.97,15.88,15.93,85800.0,9.0324,9.0608,9.0097,9.0381,85800.0
2006-01-03 14:15:00,15.93,15.95,15.92,15.95,30200.0,9.0381,9.0495,9.0324,9.0495,30200.0
2006-01-03 14:20:00,15.95,15.96,15.92,15.92,41000.0,9.0495,9.0551,9.0324,9.0324,41000.0
2006-01-03 14:25:00,15.92,15.95,15.92,15.95,49800.0,9.0324,9.0495,9.0324,9.0495,49800.0
2006-01-03 14:30:00,15.95,16.0,15.95,16.0,62200.0,9.0495,9.0778,9.0495,9.0778,62200.0
2006-01-03 14:35:00,15.99,16.0,15.95,16.0,60200.0,9.0722,9.0778,9.0495,9.0778,60200.0
2006-01-03 14:40:00,15.99,16.0,15.99,16.0,42600.0,9.0722,9.0778,9.0722,9.0778,42600.0
2006-01-03 14:45:00,16.0,16.02,15.97,15.99,58200.0,9.0778,9.0892,9.0608,9.0722,58200.0
2006-01-03 14:50:00,15.99,16.0,15.97,15.99,30800.0,9.0722,9.0778,9.0608,9.0722,30800.0
2006-01-03 14:55:00,15.99,15.99,15.97,15.97,63200.0,9.0722,9.0722,9.0608,9.0608,63200.0
2006-01-03 15:00:00,15.97,16.11,15.97,16.11,77800.0,9.0608,9.1402,9.0608,9.1402,77800.0
2006-01-03 15:05:00,16.11,16.15,16.11,16.14,42800.0,9.1402,9.1629,9.1402,9.1573,42800.0
2006-01-03 15:10:00,16.13,16.14,16.11,16.14,55400.0,9.1516,9.1573,9.1402,9.1573,55400.0
2006-01-03 15:15:00,16.14,16.14,16.13,16.13,35400.0,9.1573,9.1573,9.1516,9.1516,35400.0
2006-01-03 15:20:00,16.13,16.14,16.1,16.1,123800.0,9.1516,9.1573,9.1346,9.1346,123800.0
2006-01-03 15:25:00,16.11,16.11,16.1,16.1,67400.0,9.1402,9.1402,9.1346,9.1346,67400.0
2006-01-03 15:30:00,16.11,16.15,16.11,16.14,95000.0,9.1402,9.1629,9.1402,9.1573,95000.0
2006-01-03 15:35:00,16.14,16.15,16.13,16.14,48000.0,9.1573,9.1629,9.1516,9.1573,48000.0
2006-01-03 15:40:00,16.13,16.13,16.11,16.11,73600.0,9.1516,9.1516,9.1402,9.1402,73600.0
2006-01-03 15:45:00,16.1,16.11,16.06,16.06,68600.0,9.1346,9.1402,9.1119,9.1119,68600.0
2006-01-03 15:50:00,16.06,16.07,16.05,16.06,63600.0,9.1119,9.1175,9.1062,9.1119,63600.0
2006-01-03 15:55:00,16.05,16.09,16.05,16.09,126600.0,9.1062,9.1289,9.1062,9.1289,126600.0
2006-01-04 09:30:00,16.03,16.06,15.97,15.97,83200.0,9.0949,9.1119,9.0608,9.0608,83200.0
2006-01-04 09:35:00,15.97,16.03,15.96,16.01,43200.0,9.0608,9.0949,9.0551,9.0835,43200.0
2006-01-04 09:40:00,16.01,16.02,15.97,15.99,32800.0,9.0835,9.0892,9.0608,9.0722,32800.0
2006-01-04 09:45:00,15.99,15.99,15.92,15.95,57000.0,9.0722,9.0722,9.0324,9.0495,57000.0
2006-01-04 09:50:00,15.95,15.97,15.92,15.93,61200.0,9.0495,9.0608,9.0324,9.0381,61200.0
2006-01-04 09:55:00,15.93,15.94,15.9,15.91,27000.0,9.0381,9.0438,9.0211,9.0268,27000.0
2006-01-04 10:00:00,15.91,15.98,15.91,15.97,55400.0,9.0268,9.0665,9.0268,9.0608,55400.0
2006-01-04 10:05:00,15.97,15.99,15.94,15.95,40400.0,9.0608,9.0722,9.0438,9.0495,40400.0
2006-01-04 10:10:00,15.95,16.01,15.93,15.97,42400.0,9.0495,9.0835,9.0381,9.0608,42400.0
2006-01-04 10:15:00,15.97,16.05,15.97,16.05,26600.0,9.0608,9.1062,9.0608,9.1062,26600.0
2006-01-04 10:20:00,16.05,16.12,16.0,16.0,93000.0,9.1062,9.1459,9.0778,9.0778,93000.0
2006-01-04 10:25:00,16.11,16.17,16.1,16.14,52400.0,9.1402,9.1743,9.1346,9.1573,52400.0
2006-01-04 10:30:00,16.14,16.15,16.12,16.13,80400.0,9.1573,9.1629,9.1459,9.1516,80400.0
2006-01-04 10:35:00,16.13,16.16,16.12,16.14,42000.0,9.1516,9.1686,9.1459,9.1573,42000.0
2006-01-04 10:40:00,16.16,16.16,16.11,16.11,50200.0,9.1686,9.1686,9.1402,9.1402,50200.0
2006-01-04 10:45:00,16.13,16.22,16.12,16.21,55200.0,9.1516,9.2026,9.1459,9.197,55200.0
2006-01-04 10:50:00,16.21,16.23,16.13,16.13,119200.0,9.197,9.2083,9.1516,9.1516,119200.0
2006-01-04 10:55:00,16.14,16.18,16.14,16.17,60800.0,9.1573,9.18,9.1573,9.1743,60800.0
2006-01-04 11:00:00,16.17,16.2,16.16,16.2,46400.0,9.1743,9.1913,9.1686,9.1913,46400.0
2006-01-04 11:05:00,16.2,16.2,16.15,16.16,47400.0,9.1913,9.1913,9.1629,9.1686,47400.0
2006-01-04 11:10:00,16.16,16.17,16.16,16.17,25600.0,9.1686,9.1743,9.1686,9.1743,25600.0
2006-01-04 11:15:00,16.17,16.21,16.16,16.21,30600.0,9.1743,9.197,9.1686,9.197,30600.0
2006-01-04 11:20:00,16.21,16.25,16.2,16.25,41600.0,9.197,9.2197,9.1913,9.2197,41600.0
2006-01-04 11:25:00,16.25,16.28,16.25,16.25,51400.0,9.2197,9.2367,9.2197,9.2197,51400.0
2006-01-04 11:30:00,16.25,16.3,16.25,16.29,21600.0,9.2197,9.248,9.2197,9.2424,21600.0
2006-01-04 11:35:00,16.29,16.3,16.26,16.3,36800.0,9.2424,9.248,9.2253,9.248,36800.0
2006-01-04 11:40:00,16.29,16.3,16.29,16.3,34200.0,9.2424,9.248,9.2424,9.248,34200.0
2006-01-04 11:45:00,16.3,16.33,16.3,16.32,41800.0,9.248,9.2651,9.248,9.2594,41800.0
2006-01-04 11:50:00,16.32,16.32,16.31,16.32,15800.0,9.2594,9.2594,9.2537,9.2594,15800.0
2006-01-04 11:55:00,16.32,16.32,16.31,16.31,12000.0,9.2594,9.2594,9.2537,9.2537,12000.0
2006-01-04 12:00:00,16.31,16.38,16.31,16.37,30600.0,9.2537,9.2934,9.2537,9.2878,30600.0
2006-01-04 12:05:00,16.37,16.37,16.33,16.33,15600.0,9.2878,9.2878,9.2651,9.2651,15600.0
2006-01-04 12:10:00,16.34,16.38,16.34,16.37,21200.0,9.2707,9.2934,9.2707,9.2878,21200.0
2006-01-04 12:15:00,16.38,16.38,16.35,16.35,12000.0,9.2934,9.2934,9.2764,9.2764,12000.0
2006-01-04 12:20:00,16.35,16.36,16.35,16.35,42400.0,9.2764,9.2821,9.2764,9.2764,42400.0
2006-01-04 12:25:00,16.34,16.34,16.25,16.25,45000.0,9.2707,9.2707,9.2197,9.2197,45000.0
2006-01-04 12:30:00,16.25,16.27,16.24,16.25,21400.0,9.2197,9.231,9.214,9.2197,21400.0
2006-01-04 12:35:00,16.25,16.28,16.25,16.26,13600.0,9.2197,9.2367,9.2197,9.2253,13600.0
2006-01-04 12:40:00,16.27,16.27,16.26,16.26,2600.0,9.231,9.231,9.2253,9.2253,2600.0
2006-01-04 12:45:00,16.27,16.27,16.24,16.24,14400.0,9.231,9.231,9.214,9.214,14400.0
2006-01-04 12:50:00,16.24,16.27,16.24,16.27,8600.0,9.214,9.231,9.214,9.231,8600.0
2006-01-04 12:55:00,16.28,16.28,16.25,16.28,19400.0,9.2367,9.2367,9.2197,9.2367,19400.0
2006-01-04 13:00:00,16.27,16.27,16.22,16.24,14200.0,9.231,9.231,9.2026,9.214,14200.0
2006-01-04 13:05:00,16.24,16.24,16.19,16.2,26800.0,9.214,9.214,9.1856,9.1913,26800.0
2006-01-04 13:10:00,16.2,16.23,16.17,16.18,45800.0,9.1913,9.2083,9.1743,9.18,45800.0
2006-01-04 13:15:00,16.17,16.2,16.17,16.18,34800.0,9.1743,9.1913,9.1743,9.18,34800.0
2006-01-04 13:20:00,16.18,16.18,16.17,16.17,42400.0,9.18,9.18,9.1743,9.1743,42400.0
2006-01-04 13:25:00,16.18,16.2,16.18,16.2,21200.0,9.18,9.1913,9.18,9.1913,21200.0
2006-01-04 13:30:00,16.19,16.2,16.15,16.15,26400.0,9.1856,9.1913,9.1629,9.1629,26400.0
2006-01-04 13:35:00,16.14,16.14,16.11,16.11,26200.0,9.1573,9.1573,9.1402,9.1402,26200.0
2006-01-04 13:40:00,16.11,16.13,16.08,16.13,58600.0,9.1402,9.1516,9.1232,9.1516,58600.0
2006-01-04 13:45:00,16.11,16.15,16.11,16.13,22000.0,9.1402,9.1629,9.1402,9.1516,22000.0
2006-01-04 13:50:00,16.13,16.15,16.13,16.15,13000.0,9.1516,9.1629,9.1516,9.1629,13000.0
2006-01-04 13:55:00,16.15,16.15,16.11,16.11,10400.0,9.1629,9.1629,9.1402,9.1402,10400.0
2006-01-04 14:00:00,16.11,16.15,16.11,16.14,8200.0,9.1402,9.1629,9.1402,9.1573,8200.0
2006-01-04 14:05:00,16.13,16.13,16.07,16.08,27800.0,9.1516,9.1516,9.1175,9.1232,27800.0
2006-01-04 14:10:00,16.08,16.09,16.03,16.03,19200.0,9.1232,9.1289,9.0949,9.0949,19200.0
2006-01-04 14:15:00,16.03,16.08,16.02,16.08,23000.0,9.0949,9.1232,9.0892,9.1232,23000.0
2006-01-04 14:20:00,16.07,16.08,16.04,16.05,21200.0,9.1175,9.1232,9.1005,9.1062,21200.0
2006-01-04 14:25:00,16.04,16.13,16.03,16.1,21400.0,9.1005,9.1516,9.0949,9.1346,21400.0
2006-01-04 14:30:00,16.1,16.1,16.08,16.1,14400.0,9.1346,9.1346,9.1232,9.1346,14400.0
2006-01-04 14:35:00,16.1,16.11,16.09,16.1,29200.0,9.1346,9.1402,9.1289,9.1346,29200.0
2006-01-04 14:40:00,16.1,16.13,16.08,16.1,38200.0,9.1346,9.1516,9.1232,9.1346,38200.0
2006-01-04 14:45:00,16.12,16.14,16.12,16.13,11800.0,9.1459,9.1573,9.1459,9.1516,11800.0
2006-01-04 14:50:00,16.14,16.14,16.09,16.1,18400.0,9.1573,9.1573,9.1289,9.1346,18400.0
2006-01-04 14:55:00,16.08,16.09,16.07,16.07,11400.0,9.1232,9.1289,9.1175,9.1175,11400.0
2006-01-04 15:00:00,16.07,16.1,16.07,16.09,19400.0,9.1175,9.1346,9.1175,9.1289,19400.0
2006-01-04 15:05:00,16.08,16.09,16.08,16.09,21800.0,9.1232,9.1289,9.1232,9.1289,21800.0
2006-01-04 15:10:00,16.08,16.09,16.07,16.08,14800.0,9.1232,9.1289,9.1175,9.1232,14800.0
2006-01-04 15:15:00,16.08,16.08,16.06,16.06,17200.0,9.1232,9.1232,9.1119,9.1119,17200.0
2006-01-04 15:20:00,16.06,16.08,16.06,16.08,10800.0,9.1119,9.1232,9.1119,9.1232,10800.0
2006-01-04 15:25:00,16.08,16.13,16.07,16.11,18800.0,9.1232,9.1516,9.1175,9.1402,18800.0
2006-01-04 15:30:00,16.11,16.16,16.11,16.13,26800.0,9.1402,9.1686,9.1402,9.1516,26800.0
2006-01-04 15:35:00,16.13,16.16,16.12,16.16,21200.0,9.1516,9.1686,9.1459,9.1686,21200.0
2006-01-04 15:40:00,16.15,16.16,16.13,16.15,22600.0,9.1629,9.1686,9.1516,9.1629,22600.0
2006-01-04 15:45:00,16.15,16.16,16.13,16.13,32400.0,9.1629,9.1686,9.1516,9.1516,32400.0
2006-01-04 15:50:00,16.13,16.16,16.11,16.15,66200.0,9.1516,9.1686,9.1402,9.1629,66200.0
2006-01-04 15:55:00,16.15,16.16,16.13,16.15,81800.0,9.1629,9.1686,9.1516,9.1629,81800.0
2006-01-05 09:30:00,16.2,16.37,16.18,16.37,36800.0,9.1913,9.2878,9.18,9.2878,36800.0
2006-01-05 09:35:00,16.36,16.37,16.32,16.37,35600.0,9.2821,9.2878,9.2594,9.2878,35600.0
2006-01-05 09:40:00,16.38,16.38,16.31,16.32,18800.0,9.2934,9.2934,9.2537,9.2594,18800.0
2006-01-05 09:45:00,16.31,16.37,16.3,16.33,28000.0,9.2537,9.2878,9.248,9.2651,28000.0
2006-01-05 09:50:00,16.32,16.32,16.28,16.29,25600.0,9.2594,9.2594,9.2367,9.2424,25600.0
2006-01-05 09:55:00,16.29,16.29,16.24,16.28,9200.0,9.2424,9.2424,9.214,9.2367,9200.0
2006-01-05 10:00:00,16.27,16.29,16.24,16.29,63000.0,9.231,9.2424,9.214,9.2424,63000.0
2006-01-05 10:05:00,16.29,16.35,16.28,16.34,38400.0,9.2424,9.2764,9.2367,9.2707,38400.0
2006-01-05 10:10:00,16.34,16.37,16.32,16.37,57800.0,9.2707,9.2878,9.2594,9.2878,57800.0
2006-01-05 10:15:00,16.36,16.37,16.33,16.33,88800.0,9.2821,9.2878,9.2651,9.2651,88800.0
2006-01-05 10:20:00,16.33,16.36,16.32,16.34,17200.0,9.2651,9.2821,9.2594,9.2707,17200.0
2006-01-05 10:25:00,16.32,16.33,16.29,16.3,22600.0,9.2594,9.2651,9.2424,9.248,22600.0
2006-01-05 10:30:00,16.29,16.35,16.29,16.32,19800.0,9.2424,9.2764,9.2424,9.2594,19800.0
2006-01-05 10:35:00,16.31,16.31,16.21,16.22,31000.0,9.2537,9.2537,9.197,9.2026,31000.0
2006-01-05 10:40:00,16.21,16.24,16.18,16.24,17200.0,9.197,9.214,9.18,9.214,17200.0
2006-01-05 10:45:00,16.24,16.3,16.24,16.27,22800.0,9.214,9.248,9.214,9.231,22800.0
2006-01-05 10:50:00,16.27,16.3,16.24,16.29,21400.0,9.231,9.248,9.214,9.2424,21400.0
2006-01-05 10:55:00,16.28,16.3,16.25,16.3,25000.0,9.2367,9.248,9.2197,9.248,25000.0
2006-01-05 11:00:00,16.3,16.33,16.3,16.33,9000.0,9.248,9.2651,9.248,9.2651,9000.0
2006-01-05 11:05:00,16.32,16.4,16.31,16.39,35000.0,9.2594,9.3048,9.2537,9.2991,35000.0
2006-01-05 11:10:00,16.37,16.38,16.3,16.34,36600.0,9.2878,9.2934,9.248,9.2707,36600.0
2006-01-05 11:15:00,16.33,16.39,16.33,16.35,21400.0,9.2651,9.2991,9.2651,9.2764,21400.0
2006-01-05 11:20:00,16.35,16.39,16.34,16.39,17200.0,9.2764,9.2991,9.2707,9.2991,17200.0
2006-01-05 11:25:00,16.39,16.39,16.35,16.37,13000.0,9.2991,9.2991,9.2764,9.2878,13000.0
2006-01-05 11:30:00,16.37,16.4,16.35,16.4,16200.0,9.2878,9.3048,9.2764,9.3048,16200.0
2006-01-05 11:35:00,16.4,16.41,16.38,16.38,17200.0,9.3048,9.3104,9.2934,9.2934,17200.0
2006-01-05 11:40:00,16.39,16.42,16.38,16.39,9800.0,9.2991,9.3161,9.2934,9.2991,9800.0
2006-01-05 11:45:00,16.38,16.4,16.36,16.36,8400.0,9.2934,9.3048,9.2821,9.2821,8400.0
2006-01-05 11:50:00,16.36,16.43,16.36,16.4,12400.0,9.2821,9.3218,9.2821,9.3048,12400.0
2006-01-05 11:55:00,16.42,16.42,16.37,16.42,13000.0,9.3161,9.3161,9.2878,9.3161,13000.0
2006-01-05 12:00:00,16.41,16.43,16.38,16.41,20400.0,9.3104,9.3218,9.2934,9.3104,20400.0
2006-01-05 12:05:00,16.42,16.43,16.38,16.4,16600.0,9.3161,9.3218,9.2934,9.3048,16600.0
2006-01-05 12:10:00,16.41,16.47,16.4,16.4,42200.0,9.3104,9.3445,9.3048,9.3048,42200.0
2006-01-05 12:15:00,16.41,16.43,16.4,16.43,20800.0,9.3104,9.3218,9.3048,9.3218,20800.0
2006-01-05 12:20:00,16.43,16.43,16.43,16.43,9800.0,9.3218,9.3218,9.3218,9.3218,9800.0
2006-01-05 12:25:00,16.43,16.43,16.41,16.43,16200.0,9.3218,9.3218,9.3104,9.3218,16200.0
2006-01-05 12:30:00,16.43,16.48,16.43,16.43,20800.0,9.3218,9.3502,9.3218,9.3218,20800.0
2006-01-05 12:35:00,16.43,16.44,16.42,16.43,17600.0,9.3218,9.3275,9.3161,9.3218,17600.0
2006-01-05 12:40:00,16.42,16.44,16.39,16.43,8800.0,9.3161,9.3275,9.2991,9.3218,8800.0
2006-01-05 12:45:00,16.43,16.44,16.39,16.44,11400.0,9.3218,9.3275,9.2991,9.3275,11400.0
2006-01-05 12:50:00,16.43,16.43,16.42,16.43,9800.0,9.3218,9.3218,9.3161,9.3218,9800.0
2006-01-05 12:55:00,16.43,16.43,16.4,16.41,10800.0,9.3218,9.3218,9.3048,9.3104,10800.0
2006-01-05 13:00:00,16.41,16.45,16.41,16.43,18200.0,9.3104,9.3331,9.3104,9.3218,18200.0
2006-01-05 13:05:00,16.43,16.45,16.41,16.45,15600.0,9.3218,9.3331,9.3104,9.3331,15600.0
2006-01-05 13:10:00,16.44,16.45,16.4,16.42,11600.0,9.3275,9.3331,9.3048,9.3161,11600.0
2006-01-05 13:15:00,16.42,16.46,16.4,16.42,11600.0,9.3161,9.3388,9.3048,9.3161,11600.0
2006-01-05 13:20:00,16.42,16.45,16.42,16.45,6600.0,9.3161,9.3331,9.3161,9.3331,6600.0
2006-01-05 13:25:00,16.44,16.47,16.44,16.47,7400.0,9.3275,9.3445,9.3275,9.3445,7400.0
2006-01-05 13:30:00,16.47,16.49,16.47,16.49,15000.0,9.3445,9.3558,9.3445,9.3558,15000.0
2006-01-05 13:35:00,16.49,16.49,16.44,16.45,22400.0,9.3558,9.3558,9.3275,9.3331,22400.0
2006-01-05 13:40:00,16.45,16.45,16.44,16.45,3400.0,9.3331,9.3331,9.3275,9.3331,3400.0
2006-01-05 13:45:00,16.45,16.47,16.45,16.46,13600.0,9.3331,9.3445,9.3331,9.3388,13600.0
2006-01-05 13:50:00,16.46,16.5,16.46,16.49,16800.0,9.3388,9.3615,9.3388,9.3558,16800.0
2006-01-05 13:55:00,16.49,16.5,16.47,16.48,16400.0,9.3558,9.3615,9.3445,9.3502,16400.0
2006-01-05 14:00:00,16.48,16.48,16.45,16.47,19800.0,9.3502,9.3502,9.3331,9.3445,19800.0
2006-01-05 14:05:00,16.47,16.48,16.43,16.45,26400.0,9.3445,9.3502,9.3218,9.3331,26400.0
2006-01-05 14:10:00,16.45,16.47,16.43,16.43,22000.0,9.3331,9.3445,9.3218,9.3218,22000.0
2006-01-05 14:15:00,16.43,16.45,16.41,16.41,30000.0,9.3218,9.3331,9.3104,9.3104,30000.0
2006-01-05 14:20:00,16.42,16.45,16.37,16.4,31800.0,9.3161,9.3331,9.2878,9.3048,31800.0
2006-01-05 14:25:00,16.39,16.43,16.38,16.4,18200.0,9.2991,9.3218,9.2934,9.3048,18200.0
2006-01-05 14:30:00,16.41,16.45,16.41,16.45,17400.0,9.3104,9.3331,9.3104,9.3331,17400.0
2006-01-05 14:35:00,16.45,16.45,16.43,16.45,17600.0,9.3331,9.3331,9.3218,9.3331,17600.0
2006-01-05 14:40:00,16.45,16.46,16.43,16.44,24400.0,9.3331,9.3388,9.3218,9.3275,24400.0
2006-01-05 14:45:00,16.43,16.46,16.43,16.46,29800.0,9.3218,9.3388,9.3218,9.3388,29800.0
2006-01-05 14:50:00,16.45,16.47,16.45,16.46,16600.0,9.3331,9.3445,9.3331,9.3388,16600.0
2006-01-05 14:55:00,16.47,16.47,16.43,16.46,26800.0,9.3445,9.3445,9.3218,9.3388,26800.0
2006-01-05 15:00:00,16.47,16.49,16.46,16.49,21000.0,9.3445,9.3558,9.3388,9.3558,21000.0
2006-01-05 15:05:00,16.49,16.49,16.48,16.48,19600.0,9.3558,9.3558,9.3502,9.3502,19600.0
2006-01-05 15:10:00,16.48,16.48,16.46,16.46,19800.0,9.3502,9.3502,9.3388,9.3388,19800.0
2006-01-05 15:15:00,16.46,16.48,16.46,16.48,12000.0,9.3388,9.3502,9.3388,9.3502,12000.0
2006-01-05 15:20:00,16.48,16.49,16.47,16.47,29800.0,9.3502,9.3558,9.3445,9.3445,29800.0
2006-01-05 15:25:00,16.47,16.48,16.46,16.46,15400.0,9.3445,9.3502,9.3388,9.3388,15400.0
2006-01-05 15:30:00,16.46,16.48,16.46,16.47,21400.0,9.3388,9.3502,9.3388,9.3445,21400.0
2006-01-05 15:35:00,16.48,16.48,16.47,16.47,26400.0,9.3502,9.3502,9.3445,9.3445,26400.0
2006-01-05 15:40:00,16.47,16.48,16.44,16.45,32200.0,9.3445,9.3502,9.3275,9.3331,32200.0
2006-01-05 15:45:00,16.45,16.46,16.44,16.45,13000.0,9.3331,9.3388,9.3275,9.3331,13000.0
2006-01-05 15:50:00,16.45,16.47,16.44,16.46,51400.0,9.3331,9.3445,9.3275,9.3388,51400.0
2006-01-05 15:55:00,16.47,16.48,16.46,16.48,133800.0,9.3445,9.3502,9.3388,9.3502,133800.0
2006-01-06 09:30:00,16.55,16.75,16.54,16.67,163400.0,9.3899,9.5034,9.3842,9.458,163400.0
2006-01-06 09:35:00,16.67,16.68,16.59,16.61,74200.0,9.458,9.4636,9.4126,9.4239,74200.0
2006-01-06 09:40:00,16.59,16.59,16.5,16.54,61000.0,9.4126,9.4126,9.3615,9.3842,61000.0
2006-01-06 09:45:00,16.53,16.53,16.43,16.43,56600.0,9.3785,9.3785,9.3218,9.3218,56600.0
2006-01-06 09:50:00,16.43,16.44,16.39,16.42,78800.0,9.3218,9.3275,9.2991,9.3161,78800.0
2006-01-06 09:55:00,16.43,16.48,16.43,16.47,20600.0,9.3218,9.3502,9.3218,9.3445,20600.0
2006-01-06 10:00:00,16.47,16.48,16.39,16.44,77800.0,9.3445,9.3502,9.2991,9.3275,77800.0
2006-01-06 10:05:00,16.43,16.43,16.38,16.38,14400.0,9.3218,9.3218,9.2934,9.2934,14400.0
2006-01-06 10:10:00,16.39,16.43,16.38,16.4,27400.0,9.2991,9.3218,9.2934,9.3048,27400.0
2006-01-06 10:15:00,16.4,16.43,16.4,16.43,22600.0,9.3048,9.3218,9.3048,9.3218,22600.0
2006-01-06 10:20:00,16.42,16.48,16.42,16.42,55800.0,9.3161,9.3502,9.3161,9.3161,55800.0
2006-01-06 10:25:00,16.42,16.49,16.42,16.47,30800.0,9.3161,9.3558,9.3161,9.3445,30800.0
2006-01-06 10:30:00,16.48,16.48,16.45,16.46,15400.0,9.3502,9.3502,9.3331,9.3388,15400.0
2006-01-06 10:35:00,16.45,16.47,16.45,16.46,14000.0,9.3331,9.3445,9.3331,9.3388,14000.0
2006-01-06 10:40:00,16.45,16.49,16.45,16.49,23000.0,9.3331,9.3558,9.3331,9.3558,23000.0
2006-01-06 10:45:00,16.49,16.49,16.45,16.49,21600.0,9.3558,9.3558,9.3331,9.3558,21600.0
2006-01-06 10:50:00,16.5,16.51,16.49,16.49,10600.0,9.3615,9.3672,9.3558,9.3558,10600.0
2006-01-06 10:55:00,16.5,16.5,16.45,16.46,7400.0,9.3615,9.3615,9.3331,9.3388,7400.0
2006-01-06 11:00:00,16.48,16.48,16.43,16.43,8600.0,9.3502,9.3502,9.3218,9.3218,8600.0
2006-01-06 11:05:00,16.43,16.47,16.43,16.47,17000.0,9.3218,9.3445,9.3218,9.3445,17000.0
2006-01-06 11:10:00,16.47,16.48,16.43,16.46,12800.0,9.3445,9.3502,9.3218,9.3388,12800.0
2006-01-06 11:15:00,16.46,16.5,16.46,16.48,9800.0,9.3388,9.3615,9.3388,9.3502,9800.0
2006-01-06 11:20:00,16.48,16.52,16.48,16.49,14800.0,9.3502,9.3729,9.3502,9.3558,14800.0
2006-01-06 11:25:00,16.52,16.56,16.52,16.54,16800.0,9.3729,9.3956,9.3729,9.3842,16800.0
2006-01-06 11:30:00,16.55,16.56,16.54,16.55,8000.0,9.3899,9.3956,9.3842,9.3899,8000.0
2006-01-06 11:35:00,16.55,16.61,16.55,16.61,39200.0,9.3899,9.4239,9.3899,9.4239,39200.0
2006-01-06 11:40:00,16.61,16.61,16.58,16.59,27000.0,9.4239,9.4239,9.4069,9.4126,27000.0
2006-01-06 11:45:00,16.58,16.63,16.58,16.59,34000.0,9.4069,9.4353,9.4069,9.4126,34000.0
2006-01-06 11:50:00,16.6,16.61,16.59,16.59,10200.0,9.4182,9.4239,9.4126,9.4126,10200.0
2006-01-06 11:55:00,16.59,16.61,16.55,16.57,37600.0,9.4126,9.4239,9.3899,9.4012,37600.0
2006-01-06 12:00:00,16.57,16.68,16.57,16.67,32600.0,9.4012,9.4636,9.4012,9.458,32600.0
2006-01-06 12:05:00,16.66,16.66,16.61,16.63,8000.0,9.4523,9.4523,9.4239,9.4353,8000.0
2006-01-06 12:10:00,16.63,16.65,16.62,16.63,20200.0,9.4353,9.4466,9.4296,9.4353,20200.0
2006-01-06 12:15:00,16.64,16.64,16.6,16.6,34600.0,9.4409,9.4409,9.4182,9.4182,34600.0
2006-01-06 12:20:00,16.6,16.65,16.6,16.63,33400.0,9.4182,9.4466,9.4182,9.4353,33400.0
2006-01-06 12:25:00,16.64,16.66,16.6,16.6,9000.0,9.4409,9.4523,9.4182,9.4182,9000.0
2006-01-06 12:30:00,16.61,16.68,16.61,16.68,24200.0,9.4239,9.4636,9.4239,9.4636,24200.0
2006-01-06 12:35:00,16.68,16.71,16.65,16.67,31400.0,9.4636,9.4807,9.4466,9.458,31400.0
2006-01-06 12:40:00,16.67,16.67,16.63,16.64,34800.0,9.458,9.458,9.4353,9.4409,34800.0
2006-01-06 12:45:00,16.64,16.67,16.62,16.66,67600.0,9.4409,9.458,9.4296,9.4523,67600.0
2006-01-06 12:50:00,16.66,16.67,16.62,16.64,38200.0,9.4523,9.458,9.4296,9.4409,38200.0
2006-01-06 12:55:00,16.65,16.66,16.63,16.65,19200.0,9.4466,9.4523,9.4353,9.4466,19200.0
2006-01-06 13:00:00,16.65,16.67,16.65,16.67,13000.0,9.4466,9.458,9.4466,9.458,13000.0
2006-01-06 13:05:00,16.67,16.68,16.66,16.67,15000.0,9.458,9.4636,9.4523,9.458,15000.0
2006-01-06 13:10:00,16.67,16.67,16.64,16.66,21600.0,9.458,9.458,9.4409,9.4523,21600.0
2006-01-06 13:15:00,16.66,16.68,16.66,16.67,18000.0,9.4523,9.4636,9.4523,9.458,18000.0
2006-01-06 13:20:00,16.67,16.68,16.66,16.68,26000.0,9.458,9.4636,9.4523,9.4636,26000.0
2006-01-06 13:25:00,16.68,16.68,16.66,16.68,19200.0,9.4636,9.4636,9.4523,9.4636,19200.0
2006-01-06 13:30:00,16.68,16.7,16.68,16.7,33200.0,9.4636,9.475,9.4636,9.475,33200.0
2006-01-06 13:35:00,16.7,16.72,16.69,16.7,22000.0,9.475,9.4863,9.4693,9.475,22000.0
2006-01-06 13:40:00,16.7,16.7,16.68,16.69,32400.0,9.475,9.475,9.4636,9.4693,32400.0
2006-01-06 13:45:00,16.69,16.74,16.69,16.73,53600.0,9.4693,9.4977,9.4693,9.492,53600.0
2006-01-06 13:50:00,16.73,16.78,16.73,16.78,39200.0,9.492,9.5204,9.492,9.5204,39200.0
2006-01-06 13:55:00,16.78,16.83,16.78,16.8,52800.0,9.5204,9.5487,9.5204,9.5317,52800.0
2006-01-06 14:00:00,16.8,16.82,16.8,16.82,51400.0,9.5317,9.5431,9.5317,9.5431,51400.0
2006-01-06 14:05:00,16.82,16.86,16.82,16.86,37800.0,9.5431,9.5658,9.5431,9.5658,37800.0
2006-01-06 14:10:00,16.86,16.88,16.85,16.86,60400.0,9.5658,9.5771,9.5601,9.5658,60400.0
2006-01-06 14:15:00,16.87,16.91,16.87,16.91,59200.0,9.5714,9.5941,9.5714,9.5941,59200.0
2006-01-06 14:20:00,16.9,16.9,16.89,16.9,25400.0,9.5885,9.5885,9.5828,9.5885,25400.0
2006-01-06 14:25:00,16.89,16.91,16.89,16.91,63000.0,9.5828,9.5941,9.5828,9.5941,63000.0
2006-01-06 14:30:00,16.9,16.91,16.88,16.89,49800.0,9.5885,9.5941,9.5771,9.5828,49800.0
2006-01-06 14:35:00,16.88,16.91,16.88,16.88,36600.0,9.5771,9.5941,9.5771,9.5771,36600.0
2006-01-06 14:40:00,16.88,16.89,16.87,16.89,25600.0,9.5771,9.5828,9.5714,9.5828,25600.0
2006-01-06 14:45:00,16.89,16.91,16.89,16.91,16200.0,9.5828,9.5941,9.5828,9.5941,16200.0
2006-01-06 14:50:00,16.91,16.91,16.91,16.91,20600.0,9.5941,9.5941,9.5941,9.5941,20600.0
2006-01-06 14:55:00,16.91,16.93,16.91,16.92,59800.0,9.5941,9.6055,9.5941,9.5998,59800.0
2006-01-06 15:00:00,16.92,16.92,16.9,16.92,56600.0,9.5998,9.5998,9.5885,9.5998,56600.0
2006-01-06 15:05:00,16.92,16.92,16.91,16.92,26800.0,9.5998,9.5998,9.5941,9.5998,26800.0
2006-01-06 15:10:00,16.92,16.92,16.9,16.91,23400.0,9.5998,9.5998,9.5885,9.5941,23400.0
2006-01-06 15:15:00,16.91,16.91,16.9,16.91,27600.0,9.5941,9.5941,9.5885,9.5941,27600.0
2006-01-06 15:20:00,16.9,16.91,16.9,16.9,11800.0,9.5885,9.5941,9.5885,9.5885,11800.0
2006-01-06 15:25:00,16.9,16.91,16.9,16.91,32200.0,9.5885,9.5941,9.5885,9.5941,32200.0
2006-01-06 15:30:00,16.91,16.93,16.91,16.93,125400.0,9.5941,9.6055,9.5941,9.6055,125400.0
2006-01-06 15:35:00,16.93,16.93,16.92,16.92,17800.0,9.6055,9.6055,9.5998,9.5998,17800.0
2006-01-06 15:40:00,16.92,16.93,16.91,16.93,79200.0,9.5998,9.6055,9.5941,9.6055,79200.0
2006-01-06 15:45:00,16.93,16.93,16.9,16.9,70600.0,9.6055,9.6055,9.5885,9.5885,70600.0
2006-01-06 15:50:00,16.9,16.92,16.9,16.92,36800.0,9.5885,9.5998,9.5885,9.5998,36800.0
2006-01-06 15:55:00,16.92,16.93,16.91,16.93,174600.0,9.5998,9.6055,9.5941,9.6055,174600.0
2006-01-09 09:30:00,16.94,16.99,16.93,16.98,109800.0,9.6112,9.6395,9.6055,9.6338,109800.0
2006-01-09 09:35:00,16.99,17.0,16.98,16.98,57400.0,9.6395,9.6452,9.6338,9.6338,57400.0
2006-01-09 09:40:00,16.98,17.0,16.93,16.95,55800.0,9.6338,9.6452,9.6055,9.6168,55800.0
2006-01-09 09:45:00,16.94,16.99,16.93,16.96,26600.0,9.6112,9.6395,9.6055,9.6225,26600.0
2006-01-09 09:50:00,16.96,17.0,16.93,16.99,57000.0,9.6225,9.6452,9.6055,9.6395,57000.0
2006-01-09 09:55:00,17.0,17.0,16.95,16.98,23400.0,9.6452,9.6452,9.6168,9.6338,23400.0
2006-01-09 10:00:00,16.99,16.99,16.93,16.93,53800.0,9.6395,9.6395,9.6055,9.6055,53800.0
2006-01-09 10:05:00,16.93,16.97,16.93,16.94,23400.0,9.6055,9.6282,9.6055,9.6112,23400.0
2006-01-09 10:10:00,16.94,16.98,16.93,16.98,30000.0,9.6112,9.6338,9.6055,9.6338,30000.0
2006-01-09 10:15:00,16.97,17.0,16.97,17.0,46400.0,9.6282,9.6452,9.6282,9.6452,46400.0
2006-01-09 10:20:00,17.01,17.06,17.01,17.06,46800.0,9.6509,9.6792,9.6509,9.6792,46800.0
2006-01-09 10:25:00,17.05,17.07,17.02,17.07,54000.0,9.6736,9.6849,9.6565,9.6849,54000.0
2006-01-09 10:30:00,17.07,17.16,17.07,17.16,64000.0,9.6849,9.736,9.6849,9.736,64000.0
2006-01-09 10:35:00,17.15,17.17,17.09,17.09,33000.0,9.7303,9.7416,9.6963,9.6963,33000.0
2006-01-09 10:40:00,17.09,17.13,17.07,17.1,75400.0,9.6963,9.719,9.6849,9.7019,75400.0
2006-01-09 10:45:00,17.1,17.15,17.1,17.15,32000.0,9.7019,9.7303,9.7019,9.7303,32000.0
2006-01-09 10:50:00,17.15,17.16,17.11,17.13,77400.0,9.7303,9.736,9.7076,9.719,77400.0
2006-01-09 10:55:00,17.12,17.14,17.1,17.11,40600.0,9.7133,9.7246,9.7019,9.7076,40600.0
2006-01-09 11:00:00,17.11,17.11,17.08,17.08,20800.0,9.7076,9.7076,9.6906,9.6906,20800.0
2006-01-09 11:05:00,17.07,17.08,17.04,17.05,21800.0,9.6849,9.6906,9.6679,9.6736,21800.0
2006-01-09 11:10:00,17.05,17.07,17.05,17.07,36400.0,9.6736,9.6849,9.6736,9.6849,36400.0
2006-01-09 11:15:00,17.07,17.07,17.04,17.05,34800.0,9.6849,9.6849,9.6679,9.6736,34800.0
2006-01-09 11:20:00,17.05,17.07,17.04,17.04,17000.0,9.6736,9.6849,9.6679,9.6679,17000.0
2006-01-09 11:25:00,17.04,17.07,17.04,17.06,16000.0,9.6679,9.6849,9.6679,9.6792,16000.0
2006-01-09 11:30:00,17.06,17.06,17.03,17.06,56200.0,9.6792,9.6792,9.6622,9.6792,56200.0
2006-01-09 11:35:00,17.06,17.06,17.05,17.06,10400.0,9.6792,9.6792,9.6736,9.6792,10400.0
2006-01-09 11:40:00,17.06,17.07,17.05,17.06,28000.0,9.6792,9.6849,9.6736,9.6792,28000.0
2006-01-09 11:45:00,17.06,17.06,17.05,17.06,21600.0,9.6792,9.6792,9.6736,9.6792,21600.0
2006-01-09 11:50:00,17.06,17.07,17.05,17.06,26600.0,9.6792,9.6849,9.6736,9.6792,26600.0
2006-01-09 11:55:00,17.06,17.07,17.05,17.07,23000.0,9.6792,9.6849,9.6736,9.6849,23000.0
2006-01-09 12:00:00,17.07,17.07,17.02,17.04,47600.0,9.6849,9.6849,9.6565,9.6679,47600.0
2006-01-09 12:05:00,17.04,17.04,17.03,17.04,11800.0,9.6679,9.6679,9.6622,9.6679,11800.0
2006-01-09 12:10:00,17.05,17.05,17.03,17.03,7600.0,9.6736,9.6736,9.6622,9.6622,7600.0
2006-01-09 12:15:00,17.03,17.05,17.03,17.04,11600.0,9.6622,9.6736,9.6622,9.6679,11600.0
2006-01-09 12:20:00,17.04,17.05,17.03,17.03,17200.0,9.6679,9.6736,9.6622,9.6622,17200.0
2006-01-09 12:25:00,17.03,17.05,17.03,17.03,8400.0,9.6622,9.6736,9.6622,9.6622,8400.0
2006-01-09 12:30:00,17.03,17.04,17.0,17.0,23400.0,9.6622,9.6679,9.6452,9.6452,23400.0
2006-01-09 12:35:00,17.01,17.03,17.0,17.03,19800.0,9.6509,9.6622,9.6452,9.6622,19800.0
2006-01-09 12:40:00,17.03,17.07,17.01,17.04,28800.0,9.6622,9.6849,9.6509,9.6679,28800.0
2006-01-09 12:45:00,17.04,17.05,17.0,17.0,15000.0,9.6679,9.6736,9.6452,9.6452,15000.0
2006-01-09 12:50:00,17.02,17.07,17.0,17.07,21000.0,9.6565,9.6849,9.6452,9.6849,21000.0
2006-01-09 12:55:00,17.06,17.07,17.05,17.06,14600.0,9.6792,9.6849,9.6736,9.6792,14600.0
2006-01-09 13:00:00,17.07,17.07,17.06,17.07,42800.0,9.6849,9.6849,9.6792,9.6849,42800.0
2006-01-09 13:05:00,17.07,17.07,17.04,17.04,50200.0,9.6849,9.6849,9.6679,9.6679,50200.0
2006-01-09 13:10:00,17.05,17.07,17.03,17.06,26600.0,9.6736,9.6849,9.6622,9.6792,26600.0
2006-01-09 13:15:00,17.06,17.06,17.05,17.05,25600.0,9.6792,9.6792,9.6736,9.6736,25600.0
2006-01-09 13:20:00,17.05,17.06,17.04,17.05,34600.0,9.6736,9.6792,9.6679,9.6736,34600.0
2006-01-09 13:25:00,17.05,17.05,17.04,17.05,13200.0,9.6736,9.6736,9.6679,9.6736,13200.0
2006-01-09 13:30:00,17.05,17.05,17.02,17.04,19200.0,9.6736,9.6736,9.6565,9.6679,19200.0
2006-01-09 13:35:00,17.04,17.06,17.02,17.05,19800.0,9.6679,9.6792,9.6565,9.6736,19800.0
2006-01-09 13:40:00,17.05,17.05,17.03,17.05,18400.0,9.6736,9.6736,9.6622,9.6736,18400.0
2006-01-09 13:45:00,17.05,17.06,17.04,17.05,13800.0,9.6736,9.6792,9.6679,9.6736,13800.0
2006-01-09 13:50:00,17.05,17.06,17.04,17.04,18000.0,9.6736,9.6792,9.6679,9.6679,18000.0
2006-01-09 13:55:00,17.04,17.05,17.03,17.05,19400.0,9.6679,9.6736,9.6622,9.6736,19400.0
2006-01-09 14:00:00,17.05,17.05,17.03,17.04,23000.0,9.6736,9.6736,9.6622,9.6679,23000.0
2006-01-09 14:05:00,17.04,17.07,17.03,17.06,33000.0,9.6679,9.6849,9.6622,9.6792,33000.0
2006-01-09 14:10:00,17.06,17.06,17.05,17.06,22400.0,9.6792,9.6792,9.6736,9.6792,22400.0
2006-01-09 14:15:00,17.06,17.06,17.05,17.06,5600.0,9.6792,9.6792,9.6736,9.6792,5600.0
2006-01-09 14:20:00,17.06,17.06,17.04,17.04,24600.0,9.6792,9.6792,9.6679,9.6679,24600.0
2006-01-09 14:25:00,17.04,17.05,17.03,17.03,14400.0,9.6679,9.6736,9.6622,9.6622,14400.0
2006-01-09 14:30:00,17.03,17.05,17.0,17.0,98200.0,9.6622,9.6736,9.6452,9.6452,98200.0
2006-01-09 14:35:00,17.0,17.0,16.93,16.96,52000.0,9.6452,9.6452,9.6055,9.6225,52000.0
2006-01-09 14:40:00,16.96,16.97,16.93,16.95,37800.0,9.6225,9.6282,9.6055,9.6168,37800.0
2006-01-09 14:45:00,16.94,16.96,16.93,16.94,21000.0,9.6112,9.6225,9.6055,9.6112,21000.0
2006-01-09 14:50:00,16.94,16.97,16.93,16.95,31000.0,9.6112,9.6282,9.6055,9.6168,31000.0
2006-01-09 14:55:00,16.95,16.96,16.93,16.93,21000.0,9.6168,9.6225,9.6055,9.6055,21000.0
2006-01-09 15:00:00,16.93,16.93,16.9,16.91,41800.0,9.6055,9.6055,9.5885,9.5941,41800.0
2006-01-09 15:05:00,16.9,16.94,16.89,16.93,20800.0,9.5885,9.6112,9.5828,9.6055,20800.0
2006-01-09 15:10:00,16.93,16.93,16.89,16.9,34800.0,9.6055,9.6055,9.5828,9.5885,34800.0
2006-01-09 15:15:00,16.91,16.92,16.88,16.88,46800.0,9.5941,9.5998,9.5771,9.5771,46800.0
2006-01-09 15:20:00,16.88,16.91,16.88,16.9,42200.0,9.5771,9.5941,9.5771,9.5885,42200.0
2006-01-09 15:25:00,16.9,16.9,16.89,16.89,18400.0,9.5885,9.5885,9.5828,9.5828,18400.0
2006-01-09 15:30:00,16.89,16.93,16.88,16.93,61200.0,9.5828,9.6055,9.5771,9.6055,61200.0
2006-01-09 15:35:00,16.92,16.94,16.92,16.93,22000.0,9.5998,9.6112,9.5998,9.6055,22000.0
2006-01-09 15:40:00,16.93,16.95,16.92,16.94,24600.0,9.6055,9.6168,9.5998,9.6112,24600.0
2006-01-09 15:45:00,16.94,16.95,16.92,16.92,29000.0,9.6112,9.6168,9.5998,9.5998,29000.0
2006-01-09 15:50:00,16.93,16.97,16.93,16.96,74800.0,9.6055,9.6282,9.6055,9.6225,74800.0
2006-01-09 15:55:00,16.96,16.98,16.95,16.96,59800.0,9.6225,9.6338,9.6168,9.6225,59800.0
2006-01-10 09:30:00,16.96,16.96,16.86,16.91,68000.0,9.6225,9.6225,9.5658,9.5941,68000.0
2006-01-10 09:35:00,16.89,16.97,16.89,16.95,113000.0,9.5828,9.6282,9.5828,9.6168,113000.0
2006-01-10 09:40:00,16.95,17.0,16.93,16.99,54000.0,9.6168,9.6452,9.6055,9.6395,54000.0
2006-01-10 09:45:00,16.97,17.0,16.93,16.97,15600.0,9.6282,9.6452,9.6055,9.6282,15600.0
2006-01-10 09:50:00,16.96,16.98,16.93,16.93,26600.0,9.6225,9.6338,9.6055,9.6055,26600.0
2006-01-10 09:55:00,16.93,16.97,16.9,16.94,78400.0,9.6055,9.6282,9.5885,9.6112,78400.0
2006-01-10 10:00:00,16.94,17.0,16.94,16.97,10200.0,9.6112,9.6452,9.6112,9.6282,10200.0
2006-01-10 10:05:00,16.97,16.98,16.92,16.96,30800.0,9.6282,9.6338,9.5998,9.6225,30800.0
2006-01-10 10:10:00,16.98,17.03,16.98,17.0,33000.0,9.6338,9.6622,9.6338,9.6452,33000.0
2006-01-10 10:15:00,17.0,17.03,16.99,17.0,26800.0,9.6452,9.6622,9.6395,9.6452,26800.0
2006-01-10 10:20:00,16.99,17.0,16.97,16.97,9400.0,9.6395,9.6452,9.6282,9.6282,9400.0
2006-01-10 10:25:00,16.99,16.99,16.93,16.93,12600.0,9.6395,9.6395,9.6055,9.6055,12600.0
2006-01-10 10:30:00,16.93,16.98,16.9,16.96,28400.0,9.6055,9.6338,9.5885,9.6225,28400.0
2006-01-10 10:35:00,16.96,17.02,16.96,17.0,25000.0,9.6225,9.6565,9.6225,9.6452,25000.0
2006-01-10 10:40:00,17.0,17.0,16.91,16.91,16000.0,9.6452,9.6452,9.5941,9.5941,16000.0
2006-01-10 10:45:00,16.91,16.91,16.87,16.88,16600.0,9.5941,9.5941,9.5714,9.5771,16600.0
2006-01-10 10:50:00,16.88,16.88,16.84,16.86,13200.0,9.5771,9.5771,9.5544,9.5658,13200.0
2006-01-10 10:55:00,16.86,16.89,16.86,16.86,6200.0,9.5658,9.5828,9.5658,9.5658,6200.0
2006-01-10 11:00:00,16.86,16.87,16.82,16.86,29600.0,9.5658,9.5714,9.5431,9.5658,29600.0
2006-01-10 11:05:00,16.86,16.86,16.8,16.85,26400.0,9.5658,9.5658,9.5317,9.5601,26400.0
2006-01-10 11:10:00,16.86,16.88,16.86,16.86,6800.0,9.5658,9.5771,9.5658,9.5658,6800.0
2006-01-10 11:15:00,16.86,16.9,16.85,16.9,30800.0,9.5658,9.5885,9.5601,9.5885,30800.0
2006-01-10 11:20:00,16.9,16.9,16.88,16.88,7400.0,9.5885,9.5885,9.5771,9.5771,7400.0
2006-01-10 11:25:00,16.88,16.9,16.86,16.87,55400.0,9.5771,9.5885,9.5658,9.5714,55400.0
2006-01-10 11:30:00,16.89,16.9,16.87,16.88,33200.0,9.5828,9.5885,9.5714,9.5771,33200.0
2006-01-10 11:35:00,16.88,16.9,16.87,16.9,23800.0,9.5771,9.5885,9.5714,9.5885,23800.0
2006-01-10 11:40:00,16.9,16.9,16.89,16.9,19800.0,9.5885,9.5885,9.5828,9.5885,19800.0
2006-01-10 11:45:00,16.89,16.89,16.86,16.87,13400.0,9.5828,9.5828,9.5658,9.5714,13400.0
2006-01-10 11:50:00,16.87,16.87,16.86,16.86,7000.0,9.5714,9.5714,9.5658,9.5658,7000.0
2006-01-10 11:55:00,16.86,16.88,16.86,16.88,14800.0,9.5658,9.5771,9.5658,9.5771,14800.0
2006-01-10 12:00:00,16.88,16.93,16.87,16.93,25800.0,9.5771,9.6055,9.5714,9.6055,25800.0
2006-01-10 12:05:00,16.93,16.96,16.93,16.96,25000.0,9.6055,9.6225,9.6055,9.6225,25000.0
2006-01-10 12:10:00,16.95,16.95,16.89,16.9,14000.0,9.6168,9.6168,9.5828,9.5885,14000.0
2006-01-10 12:15:00,16.9,16.93,16.9,16.91,9000.0,9.5885,9.6055,9.5885,9.5941,9000.0
2006-01-10 12:20:00,16.91,16.92,16.88,16.88,6000.0,9.5941,9.5998,9.5771,9.5771,6000.0
2006-01-10 12:25:00,16.89,16.89,16.87,16.87,6000.0,9.5828,9.5828,9.5714,9.5714,6000.0
2006-01-10 12:30:00,16.87,16.88,16.86,16.86,5000.0,9.5714,9.5771,9.5658,9.5658,5000.0
2006-01-10 12:35:00,16.88,16.88,16.85,16.86,7400.0,9.5771,9.5771,9.5601,9.5658,7400.0
2006-01-10 12:40:00,16.86,16.89,16.86,16.88,7600.0,9.5658,9.5828,9.5658,9.5771,7600.0
2006-01-10 12:45:00,16.86,16.88,16.86,16.86,7400.0,9.5658,9.5771,9.5658,9.5658,7400.0
2006-01-10 12:50:00,16.86,16.89,16.86,16.86,13800.0,9.5658,9.5828,9.5658,9.5658,13800.0
2006-01-10 12:55:00,16.85,16.86,16.85,16.85,5000.0,9.5601,9.5658,9.5601,9.5601,5000.0
2006-01-10 13:00:00,16.85,16.87,16.85,16.86,11000.0,9.5601,9.5714,9.5601,9.5658,11000.0
2006-01-10 13:05:00,16.86,16.87,16.86,16.86,7000.0,9.5658,9.5714,9.5658,9.5658,7000.0
2006-01-10 13:10:00,16.86,16.89,16.86,16.87,10800.0,9.5658,9.5828,9.5658,9.5714,10800.0
2006-01-10 13:15:00,16.88,16.89,16.86,16.89,6800.0,9.5771,9.5828,9.5658,9.5828,6800.0
2006-01-10 13:20:00,16.9,16.94,16.88,16.93,13400.0,9.5885,9.6112,9.5771,9.6055,13400.0
2006-01-10 13:25:00,16.93,16.93,16.89,16.89,16800.0,9.6055,9.6055,9.5828,9.5828,16800.0
2006-01-10 13:30:00,16.9,16.92,16.9,16.9,8000.0,9.5885,9.5998,9.5885,9.5885,8000.0
2006-01-10 13:35:00,16.9,16.9,16.88,16.89,8600.0,9.5885,9.5885,9.5771,9.5828,8600.0
2006-01-10 13:40:00,16.89,16.89,16.86,16.88,15800.0,9.5828,9.5828,9.5658,9.5771,15800.0
2006-01-10 13:45:00,16.89,16.89,16.87,16.88,12600.0,9.5828,9.5828,9.5714,9.5771,12600.0
2006-01-10 13:50:00,16.88,16.89,16.87,16.87,12200.0,9.5771,9.5828,9.5714,9.5714,12200.0
2006-01-10 13:55:00,16.87,16.87,16.85,16.85,12600.0,9.5714,9.5714,9.5601,9.5601,12600.0
2006-01-10 14:00:00,16.85,16.86,16.82,16.84,15600.0,9.5601,9.5658,9.5431,9.5544,15600.0
2006-01-10 14:05:00,16.84,16.87,16.83,16.87,9200.0,9.5544,9.5714,9.5487,9.5714,9200.0
2006-01-10 14:10:00,16.88,16.91,16.87,16.88,21600.0,9.5771,9.5941,9.5714,9.5771,21600.0
2006-01-10 14:15:00,16.88,16.92,16.88,16.91,15800.0,9.5771,9.5998,9.5771,9.5941,15800.0
2006-01-10 14:20:00,16.91,16.92,16.9,16.92,10400.0,9.5941,9.5998,9.5885,9.5998,10400.0
2006-01-10 14:25:00,16.91,16.91,16.86,16.88,27600.0,9.5941,9.5941,9.5658,9.5771,27600.0
2006-01-10 14:30:00,16.88,16.88,16.86,16.86,12400.0,9.5771,9.5771,9.5658,9.5658,12400.0
2006-01-10 14:35:00,16.86,16.86,16.85,16.85,13400.0,9.5658,9.5658,9.5601,9.5601,13400.0
2006-01-10 14:40:00,16.85,16.89,16.85,16.85,18400.0,9.5601,9.5828,9.5601,9.5601,18400.0
2006-01-10 14:45:00,16.86,16.9,16.85,16.9,10000.0,9.5658,9.5885,9.5601,9.5885,10000.0
2006-01-10 14:50:00,16.9,16.9,16.88,16.88,15600.0,9.5885,9.5885,9.5771,9.5771,15600.0
2006-01-10 14:55:00,16.89,16.9,16.88,16.88,11000.0,9.5828,9.5885,9.5771,9.5771,11000.0
2006-01-10 15:00:00,16.89,16.91,16.87,16.91,30000.0,9.5828,9.5941,9.5714,9.5941,30000.0
2006-01-10 15:05:00,16.9,16.92,16.9,16.91,34000.0,9.5885,9.5998,9.5885,9.5941,34000.0
2006-01-10 15:10:00,16.91,16.96,16.9,16.96,45600.0,9.5941,9.6225,9.5885,9.6225,45600.0
2006-01-10 15:15:00,16.96,17.0,16.95,16.97,67000.0,9.6225,9.6452,9.6168,9.6282,67000.0
2006-01-10 15:20:00,16.98,16.99,16.93,16.98,36200.0,9.6338,9.6395,9.6055,9.6338,36200.0
2006-01-10 15:25:00,16.98,16.98,16.95,16.95,14200.0,9.6338,9.6338,9.6168,9.6168,14200.0
2006-01-10 15:30:00,16.96,16.99,16.96,16.97,24000.0,9.6225,9.6395,9.6225,9.6282,24000.0
2006-01-10 15:35:00,16.97,16.98,16.97,16.97,20000.0,9.6282,9.6338,9.6282,9.6282,20000.0
2006-01-10 15:40:00,16.97,17.02,16.97,16.98,61600.0,9.6282,9.6565,9.6282,9.6338,61600.0
2006-01-10 15:45:00,16.98,17.01,16.98,17.01,29200.0,9.6338,9.6509,9.6338,9.6509,29200.0
2006-01-10 15:50:00,17.0,17.02,17.0,17.02,32600.0,9.6452,9.6565,9.6452,9.6565,32600.0
2006-01-10 15:55:00,17.02,17.06,17.02,17.02,148200.0,9.6565,9.6792,9.6565,9.6565,148200.0
2006-01-11 09:30:00,17.12,17.22,17.07,17.17,90400.0,9.7133,9.77,9.6849,9.7416,90400.0
2006-01-11 09:35:00,17.17,17.17,17.04,17.05,27400.0,9.7416,9.7416,9.6679,9.6736,27400.0
2006-01-11 09:40:00,17.04,17.1,17.04,17.1,37800.0,9.6679,9.7019,9.6679,9.7019,37800.0
2006-01-11 09:45:00,17.09,17.11,17.02,17.1,27200.0,9.6963,9.7076,9.6565,9.7019,27200.0
2006-01-11 09:50:00,17.1,17.19,17.1,17.18,60400.0,9.7019,9.753,9.7019,9.7473,60400.0
2006-01-11 09:55:00,17.18,17.22,17.18,17.21,38800.0,9.7473,9.77,9.7473,9.7643,38800.0
2006-01-11 10:00:00,17.2,17.25,17.18,17.25,35200.0,9.7587,9.787,9.7473,9.787,35200.0
2006-01-11 10:05:00,17.25,17.25,17.23,17.23,17000.0,9.787,9.787,9.7757,9.7757,17000.0
2006-01-11 10:10:00,17.24,17.24,17.22,17.24,19400.0,9.7814,9.7814,9.77,9.7814,19400.0
2006-01-11 10:15:00,17.23,17.32,17.23,17.32,36200.0,9.7757,9.8268,9.7757,9.8268,36200.0
2006-01-11 10:20:00,17.32,17.33,17.31,17.33,21400.0,9.8268,9.8324,9.8211,9.8324,21400.0
2006-01-11 10:25:00,17.33,17.33,17.29,17.33,15800.0,9.8324,9.8324,9.8097,9.8324,15800.0
2006-01-11 10:30:00,17.32,17.32,17.24,17.24,68400.0,9.8268,9.8268,9.7814,9.7814,68400.0
2006-01-11 10:35:00,17.25,17.27,17.25,17.27,25000.0,9.787,9.7984,9.787,9.7984,25000.0
2006-01-11 10:40:00,17.27,17.28,17.25,17.28,18200.0,9.7984,9.8041,9.787,9.8041,18200.0
2006-01-11 10:45:00,17.28,17.3,17.24,17.24,17800.0,9.8041,9.8154,9.7814,9.7814,17800.0
2006-01-11 10:50:00,17.24,17.25,17.2,17.21,56600.0,9.7814,9.787,9.7587,9.7643,56600.0
2006-01-11 10:55:00,17.2,17.25,17.2,17.25,86000.0,9.7587,9.787,9.7587,9.787,86000.0
2006-01-11 11:00:00,17.25,17.28,17.24,17.25,58600.0,9.787,9.8041,9.7814,9.787,58600.0
2006-01-11 11:05:00,17.25,17.32,17.25,17.31,102600.0,9.787,9.8268,9.787,9.8211,102600.0
2006-01-11 11:10:00,17.31,17.33,17.31,17.33,43000.0,9.8211,9.8324,9.8211,9.8324,43000.0
2006-01-11 11:15:00,17.33,17.4,17.33,17.36,95600.0,9.8324,9.8721,9.8324,9.8494,95600.0
2006-01-11 11:20:00,17.37,17.4,17.35,17.4,67000.0,9.8551,9.8721,9.8438,9.8721,67000.0
2006-01-11 11:25:00,17.4,17.43,17.38,17.42,18200.0,9.8721,9.8892,9.8608,9.8835,18200.0
2006-01-11 11:30:00,17.41,17.43,17.39,17.41,33200.0,9.8778,9.8892,9.8665,9.8778,33200.0
2006-01-11 11:35:00,17.42,17.43,17.4,17.43,37600.0,9.8835,9.8892,9.8721,9.8892,37600.0
2006-01-11 11:40:00,17.43,17.43,17.36,17.36,40200.0,9.8892,9.8892,9.8494,9.8494,40200.0
2006-01-11 11:45:00,17.35,17.36,17.33,17.36,21600.0,9.8438,9.8494,9.8324,9.8494,21600.0
2006-01-11 11:50:00,17.34,17.35,17.3,17.3,17200.0,9.8381,9.8438,9.8154,9.8154,17200.0
2006-01-11 11:55:00,17.31,17.32,17.27,17.29,24800.0,9.8211,9.8268,9.7984,9.8097,24800.0
2006-01-11 12:00:00,17.29,17.33,17.29,17.3,20000.0,9.8097,9.8324,9.8097,9.8154,20000.0
2006-01-11 12:05:00,17.31,17.34,17.31,17.34,5600.0,9.8211,9.8381,9.8211,9.8381,5600.0
2006-01-11 12:10:00,17.33,17.39,17.33,17.38,26400.0,9.8324,9.8665,9.8324,9.8608,26400.0
2006-01-11 12:15:00,17.38,17.4,17.35,17.38,37400.0,9.8608,9.8721,9.8438,9.8608,37400.0
2006-01-11 12:20:00,17.38,17.4,17.34,17.37,55800.0,9.8608,9.8721,9.8381,9.8551,55800.0
2006-01-11 12:25:00,17.37,17.4,17.35,17.35,38400.0,9.8551,9.8721,9.8438,9.8438,38400.0
2006-01-11 12:30:00,17.35,17.35,17.33,17.33,12200.0,9.8438,9.8438,9.8324,9.8324,12200.0
2006-01-11 12:35:00,17.33,17.34,17.33,17.33,9800.0,9.8324,9.8381,9.8324,9.8324,9800.0
2006-01-11 12:40:00,17.34,17.34,17.32,17.33,12000.0,9.8381,9.8381,9.8268,9.8324,12000.0
2006-01-11 12:45:00,17.33,17.36,17.31,17.32,22800.0,9.8324,9.8494,9.8211,9.8268,22800.0
2006-01-11 12:50:00,17.32,17.35,17.31,17.34,14600.0,9.8268,9.8438,9.8211,9.8381,14600.0
2006-01-11 12:55:00,17.33,17.34,17.32,17.32,13600.0,9.8324,9.8381,9.8268,9.8268,13600.0
2006-01-11 13:00:00,17.32,17.34,17.28,17.29,12800.0,9.8268,9.8381,9.8041,9.8097,12800.0
2006-01-11 13:05:00,17.29,17.29,17.28,17.28,17000.0,9.8097,9.8097,9.8041,9.8041,17000.0
2006-01-11 13:10:00,17.28,17.32,17.27,17.27,41000.0,9.8041,9.8268,9.7984,9.7984,41000.0
2006-01-11 13:15:00,17.27,17.29,17.25,17.25,34000.0,9.7984,9.8097,9.787,9.787,34000.0
2006-01-11 13:20:00,17.25,17.3,17.24,17.28,24400.0,9.787,9.8154,9.7814,9.8041,24400.0
2006-01-11 13:25:00,17.28,17.28,17.25,17.25,19000.0,9.8041,9.8041,9.787,9.787,19000.0
2006-01-11 13:30:00,17.25,17.29,17.25,17.29,33600.0,9.787,9.8097,9.787,9.8097,33600.0
2006-01-11 13:35:00,17.29,17.34,17.29,17.33,25800.0,9.8097,9.8381,9.8097,9.8324,25800.0
2006-01-11 13:40:00,17.33,17.35,17.32,17.34,19000.0,9.8324,9.8438,9.8268,9.8381,19000.0
2006-01-11 13:45:00,17.34,17.35,17.34,17.34,9000.0,9.8381,9.8438,9.8381,9.8381,9000.0
2006-01-11 13:50:00,17.34,17.34,17.29,17.3,20200.0,9.8381,9.8381,9.8097,9.8154,20200.0
2006-01-11 13:55:00,17.3,17.34,17.3,17.33,15600.0,9.8154,9.8381,9.8154,9.8324,15600.0
2006-01-11 14:00:00,17.33,17.33,17.3,17.3,10000.0,9.8324,9.8324,9.8154,9.8154,10000.0
2006-01-11 14:05:00,17.3,17.33,17.29,17.33,18600.0,9.8154,9.8324,9.8097,9.8324,18600.0
2006-01-11 14:10:00,17.32,17.35,17.32,17.35,31200.0,9.8268,9.8438,9.8268,9.8438,31200.0
2006-01-11 14:15:00,17.35,17.35,17.32,17.32,45000.0,9.8438,9.8438,9.8268,9.8268,45000.0
2006-01-11 14:20:00,17.33,17.35,17.32,17.34,21600.0,9.8324,9.8438,9.8268,9.8381,21600.0
2006-01-11 14:25:00,17.34,17.34,17.3,17.31,12000.0,9.8381,9.8381,9.8154,9.8211,12000.0
2006-01-11 14:30:00,17.31,17.33,17.28,17.29,53800.0,9.8211,9.8324,9.8041,9.8097,53800.0
2006-01-11 14:35:00,17.28,17.31,17.27,17.3,29000.0,9.8041,9.8211,9.7984,9.8154,29000.0
2006-01-11 14:40:00,17.3,17.3,17.27,17.29,23400.0,9.8154,9.8154,9.7984,9.8097,23400.0
2006-01-11 14:45:00,17.28,17.28,17.25,17.27,30200.0,9.8041,9.8041,9.787,9.7984,30200.0
2006-01-11 14:50:00,17.27,17.29,17.25,17.29,25000.0,9.7984,9.8097,9.787,9.8097,25000.0
2006-01-11 14:55:00,17.29,17.31,17.29,17.3,12400.0,9.8097,9.8211,9.8097,9.8154,12400.0
2006-01-11 15:00:00,17.3,17.3,17.28,17.28,22600.0,9.8154,9.8154,9.8041,9.8041,22600.0
2006-01-11 15:05:00,17.28,17.32,17.28,17.31,48000.0,9.8041,9.8268,9.8041,9.8211,48000.0
2006-01-11 15:10:00,17.3,17.31,17.3,17.3,10000.0,9.8154,9.8211,9.8154,9.8154,10000.0
2006-01-11 15:15:00,17.3,17.31,17.28,17.28,27200.0,9.8154,9.8211,9.8041,9.8041,27200.0
2006-01-11 15:20:00,17.28,17.29,17.26,17.29,48800.0,9.8041,9.8097,9.7927,9.8097,48800.0
2006-01-11 15:25:00,17.29,17.29,17.28,17.29,27400.0,9.8097,9.8097,9.8041,9.8097,27400.0
2006-01-11 15:30:00,17.29,17.29,17.27,17.28,39600.0,9.8097,9.8097,9.7984,9.8041,39600.0
2006-01-11 15:35:00,17.28,17.29,17.27,17.29,28800.0,9.8041,9.8097,9.7984,9.8097,28800.0
2006-01-11 15:40:00,17.29,17.3,17.28,17.29,33800.0,9.8097,9.8154,9.8041,9.8097,33800.0
2006-01-11 15:45:00,17.29,17.32,17.29,17.32,63800.0,9.8097,9.8268,9.8097,9.8268,63800.0
2006-01-11 15:50:00,17.32,17.32,17.27,17.27,62200.0,9.8268,9.8268,9.7984,9.7984,62200.0
2006-01-11 15:55:00,17.27,17.29,17.25,17.29,93400.0,9.7984,9.8097,9.787,9.8097,93400.0
2006-01-12 09:30:00,17.32,17.35,17.29,17.33,100000.0,9.8268,9.8438,9.8097,9.8324,100000.0
2006-01-12 09:35:00,17.31,17.34,17.27,17.32,90200.0,9.8211,9.8381,9.7984,9.8268,90200.0
2006-01-12 09:40:00,17.32,17.33,17.31,17.32,27000.0,9.8268,9.8324,9.8211,9.8268,27000.0
2006-01-12 09:45:00,17.32,17.35,17.32,17.34,52000.0,9.8268,9.8438,9.8268,9.8381,52000.0
2006-01-12 09:50:00,17.34,17.35,17.3,17.31,46800.0,9.8381,9.8438,9.8154,9.8211,46800.0
2006-01-12 09:55:00,17.33,17.35,17.31,17.35,27200.0,9.8324,9.8438,9.8211,9.8438,27200.0
2006-01-12 10:00:00,17.35,17.35,17.3,17.35,28200.0,9.8438,9.8438,9.8154,9.8438,28200.0
2006-01-12 10:05:00,17.35,17.38,17.35,17.38,27800.0,9.8438,9.8608,9.8438,9.8608,27800.0
2006-01-12 10:10:00,17.4,17.4,17.35,17.4,34600.0,9.8721,9.8721,9.8438,9.8721,34600.0
2006-01-12 10:15:00,17.4,17.4,17.3,17.36,41600.0,9.8721,9.8721,9.8154,9.8494,41600.0
2006-01-12 10:20:00,17.35,17.4,17.33,17.35,33800.0,9.8438,9.8721,9.8324,9.8438,33800.0
2006-01-12 10:25:00,17.35,17.38,17.35,17.38,16800.0,9.8438,9.8608,9.8438,9.8608,16800.0
2006-01-12 10:30:00,17.38,17.4,17.33,17.33,17200.0,9.8608,9.8721,9.8324,9.8324,17200.0
2006-01-12 10:35:00,17.3,17.39,17.3,17.39,26200.0,9.8154,9.8665,9.8154,9.8665,26200.0
2006-01-12 10:40:00,17.39,17.46,17.34,17.46,51800.0,9.8665,9.9062,9.8381,9.9062,51800.0
2006-01-12 10:45:00,17.46,17.47,17.39,17.45,62800.0,9.9062,9.9119,9.8665,9.9005,62800.0
2006-01-12 10:50:00,17.45,17.47,17.41,17.47,84000.0,9.9005,9.9119,9.8778,9.9119,84000.0
2006-01-12 10:55:00,17.47,17.47,17.37,17.4,54200.0,9.9119,9.9119,9.8551,9.8721,54200.0
2006-01-12 11:00:00,17.4,17.41,17.35,17.35,76600.0,9.8721,9.8778,9.8438,9.8438,76600.0
2006-01-12 11:05:00,17.35,17.35,17.28,17.29,43800.0,9.8438,9.8438,9.8041,9.8097,43800.0
2006-01-12 11:10:00,17.29,17.3,17.29,17.29,8600.0,9.8097,9.8154,9.8097,9.8097,8600.0
2006-01-12 11:15:00,17.29,17.3,17.23,17.26,30600.0,9.8097,9.8154,9.7757,9.7927,30600.0
2006-01-12 11:20:00,17.25,17.32,17.23,17.32,52200.0,9.787,9.8268,9.7757,9.8268,52200.0
2006-01-12 11:25:00,17.32,17.32,17.26,17.26,7600.0,9.8268,9.8268,9.7927,9.7927,7600.0
2006-01-12 11:30:00,17.25,17.32,17.25,17.32,11200.0,9.787,9.8268,9.787,9.8268,11200.0
2006-01-12 11:35:00,17.32,17.35,17.3,17.3,11400.0,9.8268,9.8438,9.8154,9.8154,11400.0
2006-01-12 11:40:00,17.29,17.34,17.29,17.34,6200.0,9.8097,9.8381,9.8097,9.8381,6200.0
2006-01-12 11:45:00,17.34,17.35,17.34,17.34,8000.0,9.8381,9.8438,9.8381,9.8381,8000.0
2006-01-12 11:50:00,17.35,17.36,17.35,17.36,12400.0,9.8438,9.8494,9.8438,9.8494,12400.0
2006-01-12 11:55:00,17.36,17.36,17.35,17.35,6400.0,9.8494,9.8494,9.8438,9.8438,6400.0
2006-01-12 12:00:00,17.35,17.41,17.35,17.4,12600.0,9.8438,9.8778,9.8438,9.8721,12600.0
2006-01-12 12:05:00,17.4,17.41,17.36,17.38,10600.0,9.8721,9.8778,9.8494,9.8608,10600.0
2006-01-12 12:10:00,17.36,17.36,17.33,17.33,12200.0,9.8494,9.8494,9.8324,9.8324,12200.0
2006-01-12 12:15:00,17.33,17.34,17.32,17.34,4200.0,9.8324,9.8381,9.8268,9.8381,4200.0
2006-01-12 12:20:00,17.34,17.42,17.34,17.42,14000.0,9.8381,9.8835,9.8381,9.8835,14000.0
2006-01-12 12:25:00,17.41,17.41,17.35,17.39,16800.0,9.8778,9.8778,9.8438,9.8665,16800.0
2006-01-12 12:30:00,17.39,17.42,17.38,17.42,7400.0,9.8665,9.8835,9.8608,9.8835,7400.0
2006-01-12 12:35:00,17.41,17.42,17.35,17.35,13000.0,9.8778,9.8835,9.8438,9.8438,13000.0
2006-01-12 12:40:00,17.36,17.42,17.35,17.42,5400.0,9.8494,9.8835,9.8438,9.8835,5400.0
2006-01-12 12:45:00,17.43,17.43,17.41,17.41,10200.0,9.8892,9.8892,9.8778,9.8778,10200.0
2006-01-12 12:50:00,17.41,17.42,17.41,17.42,1800.0,9.8778,9.8835,9.8778,9.8835,1800.0
2006-01-12 12:55:00,17.43,17.43,17.36,17.37,9200.0,9.8892,9.8892,9.8494,9.8551,9200.0
2006-01-12 13:00:00,17.37,17.37,17.34,17.35,7000.0,9.8551,9.8551,9.8381,9.8438,7000.0
2006-01-12 13:05:00,17.36,17.36,17.36,17.36,3800.0,9.8494,9.8494,9.8494,9.8494,3800.0
2006-01-12 13:10:00,17.37,17.39,17.37,17.39,5000.0,9.8551,9.8665,9.8551,9.8665,5000.0
2006-01-12 13:15:00,17.39,17.42,17.39,17.42,5200.0,9.8665,9.8835,9.8665,9.8835,5200.0
2006-01-12 13:20:00,17.42,17.45,17.41,17.41,16800.0,9.8835,9.9005,9.8778,9.8778,16800.0
2006-01-12 13:25:00,17.41,17.41,17.38,17.38,9000.0,9.8778,9.8778,9.8608,9.8608,9000.0
2006-01-12 13:30:00,17.39,17.41,17.39,17.41,13000.0,9.8665,9.8778,9.8665,9.8778,13000.0
2006-01-12 13:35:00,17.41,17.41,17.4,17.41,6800.0,9.8778,9.8778,9.8721,9.8778,6800.0
2006-01-12 13:40:00,17.41,17.43,17.41,17.43,25200.0,9.8778,9.8892,9.8778,9.8892,25200.0
2006-01-12 13:45:00,17.43,17.43,17.41,17.43,23600.0,9.8892,9.8892,9.8778,9.8892,23600.0
2006-01-12 13:50:00,17.43,17.43,17.37,17.37,42000.0,9.8892,9.8892,9.8551,9.8551,42000.0
2006-01-12 13:55:00,17.38,17.41,17.35,17.39,37000.0,9.8608,9.8778,9.8438,9.8665,37000.0
2006-01-12 14:00:00,17.39,17.39,17.33,17.35,25400.0,9.8665,9.8665,9.8324,9.8438,25400.0
2006-01-12 14:05:00,17.35,17.37,17.33,17.34,29400.0,9.8438,9.8551,9.8324,9.8381,29400.0
2006-01-12 14:10:00,17.34,17.35,17.29,17.29,28000.0,9.8381,9.8438,9.8097,9.8097,28000.0
2006-01-12 14:15:00,17.29,17.33,17.29,17.32,31200.0,9.8097,9.8324,9.8097,9.8268,31200.0
2006-01-12 14:20:00,17.31,17.35,17.31,17.33,24200.0,9.8211,9.8438,9.8211,9.8324,24200.0
2006-01-12 14:25:00,17.33,17.35,17.32,17.35,25200.0,9.8324,9.8438,9.8268,9.8438,25200.0
2006-01-12 14:30:00,17.35,17.35,17.3,17.34,40800.0,9.8438,9.8438,9.8154,9.8381,40800.0
2006-01-12 14:35:00,17.34,17.34,17.32,17.34,14400.0,9.8381,9.8381,9.8268,9.8381,14400.0
2006-01-12 14:40:00,17.33,17.41,17.33,17.36,46800.0,9.8324,9.8778,9.8324,9.8494,46800.0
2006-01-12 14:45:00,17.35,17.36,17.31,17.34,33200.0,9.8438,9.8494,9.8211,9.8381,33200.0
2006-01-12 14:50:00,17.34,17.36,17.34,17.35,15800.0,9.8381,9.8494,9.8381,9.8438,15800.0
2006-01-12 14:55:00,17.34,17.36,17.32,17.33,26200.0,9.8381,9.8494,9.8268,9.8324,26200.0
2006-01-12 15:00:00,17.34,17.34,17.3,17.31,16400.0,9.8381,9.8381,9.8154,9.8211,16400.0
2006-01-12 15:05:00,17.32,17.35,17.31,17.32,22000.0,9.8268,9.8438,9.8211,9.8268,22000.0
2006-01-12 15:10:00,17.32,17.34,17.32,17.32,15600.0,9.8268,9.8381,9.8268,9.8268,15600.0
2006-01-12 15:15:00,17.32,17.33,17.3,17.33,25800.0,9.8268,9.8324,9.8154,9.8324,25800.0
2006-01-12 15:20:00,17.33,17.34,17.31,17.31,18600.0,9.8324,9.8381,9.8211,9.8211,18600.0
2006-01-12 15:25:00,17.3,17.32,17.3,17.32,28800.0,9.8154,9.8268,9.8154,9.8268,28800.0
2006-01-12 15:30:00,17.31,17.34,17.31,17.32,21400.0,9.8211,9.8381,9.8211,9.8268,21400.0
2006-01-12 15:35:00,17.32,17.34,17.31,17.32,36000.0,9.8268,9.8381,9.8211,9.8268,36000.0
2006-01-12 15:40:00,17.32,17.33,17.3,17.3,38400.0,9.8268,9.8324,9.8154,9.8154,38400.0
2006-01-12 15:45:00,17.31,17.32,17.28,17.31,50200.0,9.8211,9.8268,9.8041,9.8211,50200.0
2006-01-12 15:50:00,17.31,17.34,17.31,17.33,25400.0,9.8211,9.8381,9.8211,9.8324,25400.0
2006-01-12 15:55:00,17.34,17.36,17.33,17.34,85800.0,9.8381,9.8494,9.8324,9.8381,85800.0
2006-01-13 09:30:00,17.39,17.47,17.32,17.34,74200.0,9.8665,9.9119,9.8268,9.8381,74200.0
2006-01-13 09:35:00,17.32,17.35,17.32,17.33,22800.0,9.8268,9.8438,9.8268,9.8324,22800.0
2006-01-13 09:40:00,17.33,17.33,17.27,17.27,27600.0,9.8324,9.8324,9.7984,9.7984,27600.0
2006-01-13 09:45:00,17.27,17.29,17.26,17.27,15000.0,9.7984,9.8097,9.7927,9.7984,15000.0
2006-01-13 09:50:00,17.26,17.36,17.25,17.36,30200.0,9.7927,9.8494,9.787,9.8494,30200.0
2006-01-13 09:55:00,17.35,17.36,17.3,17.31,11800.0,9.8438,9.8494,9.8154,9.8211,11800.0
2006-01-13 10:00:00,17.3,17.3,17.26,17.27,23000.0,9.8154,9.8154,9.7927,9.7984,23000.0
2006-01-13 10:05:00,17.27,17.33,17.27,17.33,13000.0,9.7984,9.8324,9.7984,9.8324,13000.0
2006-01-13 10:10:00,17.32,17.32,17.22,17.22,28200.0,9.8268,9.8268,9.77,9.77,28200.0
2006-01-13 10:15:00,17.22,17.22,17.14,17.14,41800.0,9.77,9.77,9.7246,9.7246,41800.0
2006-01-13 10:20:00,17.14,17.15,17.1,17.13,54200.0,9.7246,9.7303,9.7019,9.719,54200.0
2006-01-13 10:25:00,17.11,17.12,17.08,17.1,77000.0,9.7076,9.7133,9.6906,9.7019,77000.0
2006-01-13 10:30:00,17.1,17.13,17.04,17.07,84200.0,9.7019,9.719,9.6679,9.6849,84200.0
2006-01-13 10:35:00,17.06,17.08,17.06,17.08,23600.0,9.6792,9.6906,9.6792,9.6906,23600.0
2006-01-13 10:40:00,17.07,17.09,17.05,17.05,42200.0,9.6849,9.6963,9.6736,9.6736,42200.0
2006-01-13 10:45:00,17.04,17.05,17.0,17.0,40600.0,9.6679,9.6736,9.6452,9.6452,40600.0
2006-01-13 10:50:00,17.0,17.08,16.99,17.03,66800.0,9.6452,9.6906,9.6395,9.6622,66800.0
2006-01-13 10:55:00,17.0,17.07,17.0,17.07,30200.0,9.6452,9.6849,9.6452,9.6849,30200.0
2006-01-13 11:00:00,17.08,17.08,17.02,17.03,15800.0,9.6906,9.6906,9.6565,9.6622,15800.0
2006-01-13 11:05:00,17.03,17.06,17.02,17.02,27800.0,9.6622,9.6792,9.6565,9.6565,27800.0
2006-01-13 11:10:00,17.01,17.03,17.0,17.02,18000.0,9.6509,9.6622,9.6452,9.6565,18000.0
2006-01-13 11:15:00,17.03,17.04,17.02,17.02,34400.0,9.6622,9.6679,9.6565,9.6565,34400.0
2006-01-13 11:20:00,17.03,17.03,17.02,17.03,84000.0,9.6622,9.6622,9.6565,9.6622,84000.0
2006-01-13 11:25:00,17.03,17.04,17.03,17.03,31800.0,9.6622,9.6679,9.6622,9.6622,31800.0
2006-01-13 11:30:00,17.03,17.05,17.03,17.05,30000.0,9.6622,9.6736,9.6622,9.6736,30000.0
2006-01-13 11:35:00,17.06,17.1,17.03,17.03,28800.0,9.6792,9.7019,9.6622,9.6622,28800.0
2006-01-13 11:40:00,17.02,17.03,16.99,17.0,15000.0,9.6565,9.6622,9.6395,9.6452,15000.0
2006-01-13 11:45:00,17.0,17.02,17.0,17.01,49000.0,9.6452,9.6565,9.6452,9.6509,49000.0
2006-01-13 11:50:00,17.02,17.06,17.02,17.03,22200.0,9.6565,9.6792,9.6565,9.6622,22200.0
2006-01-13 11:55:00,17.03,17.03,17.0,17.02,16800.0,9.6622,9.6622,9.6452,9.6565,16800.0
2006-01-13 12:00:00,17.0,17.03,17.0,17.02,9600.0,9.6452,9.6622,9.6452,9.6565,9600.0
2006-01-13 12:05:00,17.03,17.03,17.0,17.01,18800.0,9.6622,9.6622,9.6452,9.6509,18800.0
2006-01-13 12:10:00,17.01,17.02,16.99,17.0,22000.0,9.6509,9.6565,9.6395,9.6452,22000.0
2006-01-13 12:15:00,17.0,17.0,17.0,17.0,11600.0,9.6452,9.6452,9.6452,9.6452,11600.0
2006-01-13 12:20:00,17.0,17.02,17.0,17.02,15200.0,9.6452,9.6565,9.6452,9.6565,15200.0
2006-01-13 12:25:00,17.01,17.01,17.0,17.0,10400.0,9.6509,9.6509,9.6452,9.6452,10400.0
2006-01-13 12:30:00,17.0,17.0,16.99,16.99,8200.0,9.6452,9.6452,9.6395,9.6395,8200.0
2006-01-13 12:35:00,16.99,17.0,16.97,16.99,14000.0,9.6395,9.6452,9.6282,9.6395,14000.0
2006-01-13 12:40:00,16.99,16.99,16.95,16.95,39800.0,9.6395,9.6395,9.6168,9.6168,39800.0
2006-01-13 12:45:00,16.95,16.95,16.89,16.9,42400.0,9.6168,9.6168,9.5828,9.5885,42400.0
2006-01-13 12:50:00,16.9,16.98,16.9,16.98,8600.0,9.5885,9.6338,9.5885,9.6338,8600.0
2006-01-13 12:55:00,16.98,17.0,16.97,16.98,19400.0,9.6338,9.6452,9.6282,9.6338,19400.0
2006-01-13 13:00:00,16.98,16.98,16.96,16.96,10000.0,9.6338,9.6338,9.6225,9.6225,10000.0
2006-01-13 13:05:00,16.96,16.96,16.95,16.96,12800.0,9.6225,9.6225,9.6168,9.6225,12800.0
2006-01-13 13:10:00,16.96,16.98,16.96,16.98,11200.0,9.6225,9.6338,9.6225,9.6338,11200.0
2006-01-13 13:15:00,16.97,16.98,16.96,16.98,15600.0,9.6282,9.6338,9.6225,9.6338,15600.0
2006-01-13 13:20:00,16.97,16.98,16.95,16.95,20600.0,9.6282,9.6338,9.6168,9.6168,20600.0
2006-01-13 13:25:00,16.94,17.03,16.93,16.99,38000.0,9.6112,9.6622,9.6055,9.6395,38000.0
2006-01-13 13:30:00,16.99,16.99,16.96,16.97,9800.0,9.6395,9.6395,9.6225,9.6282,9800.0
2006-01-13 13:35:00,16.96,16.96,16.93,16.95,11800.0,9.6225,9.6225,9.6055,9.6168,11800.0
2006-01-13 13:40:00,16.95,16.95,16.94,16.95,8600.0,9.6168,9.6168,9.6112,9.6168,8600.0
2006-01-13 13:45:00,16.95,16.95,16.93,16.93,12200.0,9.6168,9.6168,9.6055,9.6055,12200.0
2006-01-13 13:50:00,16.93,16.94,16.93,16.93,15000.0,9.6055,9.6112,9.6055,9.6055,15000.0
2006-01-13 13:55:00,16.93,16.96,16.92,16.96,31800.0,9.6055,9.6225,9.5998,9.6225,31800.0
2006-01-13 14:00:00,16.95,16.96,16.93,16.94,16800.0,9.6168,9.6225,9.6055,9.6112,16800.0
2006-01-13 14:05:00,16.93,16.94,16.93,16.93,6200.0,9.6055,9.6112,9.6055,9.6055,6200.0
2006-01-13 14:10:00,16.93,16.93,16.88,16.88,35000.0,9.6055,9.6055,9.5771,9.5771,35000.0
2006-01-13 14:15:00,16.87,16.9,16.86,16.9,24400.0,9.5714,9.5885,9.5658,9.5885,24400.0
2006-01-13 14:20:00,16.9,16.9,16.89,16.89,16600.0,9.5885,9.5885,9.5828,9.5828,16600.0
2006-01-13 14:25:00,16.9,16.9,16.88,16.89,18600.0,9.5885,9.5885,9.5771,9.5828,18600.0
2006-01-13 14:30:00,16.89,16.9,16.83,16.85,57600.0,9.5828,9.5885,9.5487,9.5601,57600.0
2006-01-13 14:35:00,16.85,16.9,16.85,16.9,21400.0,9.5601,9.5885,9.5601,9.5885,21400.0
2006-01-13 14:40:00,16.9,16.97,16.9,16.97,40800.0,9.5885,9.6282,9.5885,9.6282,40800.0
2006-01-13 14:45:00,16.98,16.99,16.97,16.98,30000.0,9.6338,9.6395,9.6282,9.6338,30000.0
2006-01-13 14:50:00,16.98,17.07,16.98,17.07,40200.0,9.6338,9.6849,9.6338,9.6849,40200.0
2006-01-13 14:55:00,17.06,17.06,17.04,17.04,36400.0,9.6792,9.6792,9.6679,9.6679,36400.0
2006-01-13 15:00:00,17.04,17.05,16.99,17.0,17800.0,9.6679,9.6736,9.6395,9.6452,17800.0
2006-01-13 15:05:00,17.0,17.0,16.98,16.98,16600.0,9.6452,9.6452,9.6338,9.6338,16600.0
2006-01-13 15:10:00,16.99,17.02,16.99,17.0,23800.0,9.6395,9.6565,9.6395,9.6452,23800.0
2006-01-13 15:15:00,17.0,17.0,17.0,17.0,49400.0,9.6452,9.6452,9.6452,9.6452,49400.0
2006-01-13 15:20:00,17.0,17.0,17.0,17.0,17600.0,9.6452,9.6452,9.6452,9.6452,17600.0
2006-01-13 15:25:00,17.0,17.0,16.99,17.0,37800.0,9.6452,9.6452,9.6395,9.6452,37800.0
2006-01-13 15:30:00,17.0,17.0,16.99,17.0,36000.0,9.6452,9.6452,9.6395,9.6452,36000.0
2006-01-13 15:35:00,17.0,17.06,17.0,17.04,45600.0,9.6452,9.6792,9.6452,9.6679,45600.0
2006-01-13 15:40:00,17.04,17.06,17.03,17.06,19200.0,9.6679,9.6792,9.6622,9.6792,19200.0
2006-01-13 15:45:00,17.05,17.06,17.02,17.02,60400.0,9.6736,9.6792,9.6565,9.6565,60400.0
2006-01-13 15:50:00,17.02,17.02,16.99,17.0,92400.0,9.6565,9.6565,9.6395,9.6452,92400.0
2006-01-13 15:55:00,16.99,17.04,16.99,17.03,116600.0,9.6395,9.6679,9.6395,9.6622,116600.0
2006-01-17 09:30:00,17.06,17.09,16.98,16.98,201200.0,9.6792,9.6963,9.6338,9.6338,201200.0
2006-01-17 09:35:00,16.98,17.08,16.98,17.08,76800.0,9.6338,9.6906,9.6338,9.6906,76800.0
2006-01-17 09:40:00,17.08,17.16,17.08,17.15,50800.0,9.6906,9.736,9.6906,9.7303,50800.0
2006-01-17 09:45:00,17.15,17.15,17.09,17.13,102400.0,9.7303,9.7303,9.6963,9.719,102400.0
2006-01-17 09:50:00,17.13,17.15,17.08,17.09,45600.0,9.719,9.7303,9.6906,9.6963,45600.0
2006-01-17 09:55:00,17.08,17.14,17.06,17.06,76600.0,9.6906,9.7246,9.6792,9.6792,76600.0
2006-01-17 10:00:00,17.06,17.11,17.06,17.11,55600.0,9.6792,9.7076,9.6792,9.7076,55600.0
2006-01-17 10:05:00,17.1,17.11,17.07,17.11,21800.0,9.7019,9.7076,9.6849,9.7076,21800.0
2006-01-17 10:10:00,17.11,17.14,17.11,17.11,29800.0,9.7076,9.7246,9.7076,9.7076,29800.0
2006-01-17 10:15:00,17.11,17.11,17.05,17.06,38400.0,9.7076,9.7076,9.6736,9.6792,38400.0
2006-01-17 10:20:00,17.05,17.06,16.98,17.02,31000.0,9.6736,9.6792,9.6338,9.6565,31000.0
2006-01-17 10:25:00,17.02,17.06,16.99,17.04,29800.0,9.6565,9.6792,9.6395,9.6679,29800.0
2006-01-17 10:30:00,17.04,17.04,16.93,16.95,31000.0,9.6679,9.6679,9.6055,9.6168,31000.0
2006-01-17 10:35:00,16.95,16.95,16.9,16.9,65600.0,9.6168,9.6168,9.5885,9.5885,65600.0
2006-01-17 10:40:00,16.9,16.91,16.89,16.9,64000.0,9.5885,9.5941,9.5828,9.5885,64000.0
2006-01-17 10:45:00,16.91,16.91,16.87,16.91,67000.0,9.5941,9.5941,9.5714,9.5941,67000.0
2006-01-17 10:50:00,16.91,16.93,16.9,16.9,30600.0,9.5941,9.6055,9.5885,9.5885,30600.0
2006-01-17 10:55:00,16.91,16.93,16.88,16.89,56000.0,9.5941,9.6055,9.5771,9.5828,56000.0
2006-01-17 11:00:00,16.89,16.89,16.86,16.89,27400.0,9.5828,9.5828,9.5658,9.5828,27400.0
2006-01-17 11:05:00,16.89,16.91,16.88,16.91,33200.0,9.5828,9.5941,9.5771,9.5941,33200.0
2006-01-17 11:10:00,16.91,16.93,16.88,16.88,47200.0,9.5941,9.6055,9.5771,9.5771,47200.0
2006-01-17 11:15:00,16.88,16.88,16.86,16.86,21600.0,9.5771,9.5771,9.5658,9.5658,21600.0
2006-01-17 11:20:00,16.86,16.86,16.84,16.84,22800.0,9.5658,9.5658,9.5544,9.5544,22800.0
2006-01-17 11:25:00,16.84,16.86,16.83,16.86,60000.0,9.5544,9.5658,9.5487,9.5658,60000.0
2006-01-17 11:30:00,16.86,16.86,16.84,16.84,14000.0,9.5658,9.5658,9.5544,9.5544,14000.0
2006-01-17 11:35:00,16.84,16.86,16.84,16.86,15800.0,9.5544,9.5658,9.5544,9.5658,15800.0
2006-01-17 11:40:00,16.86,16.86,16.82,16.83,12600.0,9.5658,9.5658,9.5431,9.5487,12600.0
2006-01-17 11:45:00,16.82,16.83,16.8,16.81,20200.0,9.5431,9.5487,9.5317,9.5374,20200.0
2006-01-17 11:50:00,16.81,16.83,16.8,16.83,10600.0,9.5374,9.5487,9.5317,9.5487,10600.0
2006-01-17 11:55:00,16.83,16.83,16.82,16.83,16600.0,9.5487,9.5487,9.5431,9.5487,16600.0
2006-01-17 12:00:00,16.83,16.83,16.8,16.8,27200.0,9.5487,9.5487,9.5317,9.5317,27200.0
2006-01-17 12:05:00,16.8,16.86,16.8,16.86,15200.0,9.5317,9.5658,9.5317,9.5658,15200.0
2006-01-17 12:10:00,16.85,16.86,16.83,16.83,6800.0,9.5601,9.5658,9.5487,9.5487,6800.0
2006-01-17 12:15:00,16.83,16.84,16.83,16.84,4000.0,9.5487,9.5544,9.5487,9.5544,4000.0
2006-01-17 12:20:00,16.84,16.86,16.83,16.86,11600.0,9.5544,9.5658,9.5487,9.5658,11600.0
2006-01-17 12:25:00,16.85,16.86,16.84,16.84,6000.0,9.5601,9.5658,9.5544,9.5544,6000.0
2006-01-17 12:30:00,16.84,16.89,16.83,16.89,46800.0,9.5544,9.5828,9.5487,9.5828,46800.0
2006-01-17 12:35:00,16.89,16.89,16.86,16.87,33200.0,9.5828,9.5828,9.5658,9.5714,33200.0
2006-01-17 12:40:00,16.88,16.89,16.88,16.89,2800.0,9.5771,9.5828,9.5771,9.5828,2800.0
2006-01-17 12:45:00,16.9,16.91,16.89,16.9,6800.0,9.5885,9.5941,9.5828,9.5885,6800.0
2006-01-17 12:50:00,16.9,16.91,16.9,16.91,10200.0,9.5885,9.5941,9.5885,9.5941,10200.0
2006-01-17 12:55:00,16.9,16.92,16.9,16.91,3600.0,9.5885,9.5998,9.5885,9.5941,3600.0
2006-01-17 13:00:00,16.91,16.92,16.88,16.9,30000.0,9.5941,9.5998,9.5771,9.5885,30000.0
2006-01-17 13:05:00,16.9,16.91,16.89,16.9,8400.0,9.5885,9.5941,9.5828,9.5885,8400.0
2006-01-17 13:10:00,16.9,16.91,16.88,16.88,7600.0,9.5885,9.5941,9.5771,9.5771,7600.0
2006-01-17 13:15:00,16.89,16.89,16.81,16.82,11800.0,9.5828,9.5828,9.5374,9.5431,11800.0
2006-01-17 13:20:00,16.82,16.85,16.82,16.84,12400.0,9.5431,9.5601,9.5431,9.5544,12400.0
2006-01-17 13:25:00,16.84,16.84,16.81,16.82,12600.0,9.5544,9.5544,9.5374,9.5431,12600.0
2006-01-17 13:30:00,16.82,16.83,16.8,16.8,42400.0,9.5431,9.5487,9.5317,9.5317,42400.0
2006-01-17 13:35:00,16.8,16.8,16.78,16.78,27600.0,9.5317,9.5317,9.5204,9.5204,27600.0
2006-01-17 13:40:00,16.78,16.82,16.78,16.81,9200.0,9.5204,9.5431,9.5204,9.5374,9200.0
2006-01-17 13:45:00,16.81,16.81,16.77,16.78,7200.0,9.5374,9.5374,9.5147,9.5204,7200.0
2006-01-17 13:50:00,16.78,16.82,16.78,16.82,13600.0,9.5204,9.5431,9.5204,9.5431,13600.0
2006-01-17 13:55:00,16.82,16.9,16.82,16.86,25000.0,9.5431,9.5885,9.5431,9.5658,25000.0
2006-01-17 14:00:00,16.87,17.0,16.87,16.96,50600.0,9.5714,9.6452,9.5714,9.6225,50600.0
2006-01-17 14:05:00,16.95,16.95,16.92,16.92,16600.0,9.6168,9.6168,9.5998,9.5998,16600.0
2006-01-17 14:10:00,16.92,16.95,16.92,16.94,13200.0,9.5998,9.6168,9.5998,9.6112,13200.0
2006-01-17 14:15:00,16.94,16.94,16.91,16.93,10400.0,9.6112,9.6112,9.5941,9.6055,10400.0
2006-01-17 14:20:00,16.93,16.93,16.92,16.93,11400.0,9.6055,9.6055,9.5998,9.6055,11400.0
2006-01-17 14:25:00,16.92,16.94,16.92,16.93,8400.0,9.5998,9.6112,9.5998,9.6055,8400.0
2006-01-17 14:30:00,16.93,16.95,16.93,16.94,10200.0,9.6055,9.6168,9.6055,9.6112,10200.0
2006-01-17 14:35:00,16.93,16.98,16.93,16.97,22000.0,9.6055,9.6338,9.6055,9.6282,22000.0
2006-01-17 14:40:00,16.97,16.97,16.95,16.95,11600.0,9.6282,9.6282,9.6168,9.6168,11600.0
2006-01-17 14:45:00,16.96,16.96,16.95,16.95,14800.0,9.6225,9.6225,9.6168,9.6168,14800.0
2006-01-17 14:50:00,16.96,16.99,16.94,16.98,27600.0,9.6225,9.6395,9.6112,9.6338,27600.0
2006-01-17 14:55:00,16.98,17.02,16.98,17.0,30000.0,9.6338,9.6565,9.6338,9.6452,30000.0
2006-01-17 15:00:00,17.02,17.02,17.0,17.0,23600.0,9.6565,9.6565,9.6452,9.6452,23600.0
2006-01-17 15:05:00,17.0,17.03,17.0,17.03,17200.0,9.6452,9.6622,9.6452,9.6622,17200.0
2006-01-17 15:10:00,17.03,17.03,17.0,17.0,14000.0,9.6622,9.6622,9.6452,9.6452,14000.0
2006-01-17 15:15:00,17.01,17.01,16.98,16.98,14600.0,9.6509,9.6509,9.6338,9.6338,14600.0
2006-01-17 15:20:00,16.98,17.02,16.98,17.0,17600.0,9.6338,9.6565,9.6338,9.6452,17600.0
2006-01-17 15:25:00,16.99,17.0,16.98,16.99,25200.0,9.6395,9.6452,9.6338,9.6395,25200.0
2006-01-17 15:30:00,16.99,17.0,16.98,16.99,35200.0,9.6395,9.6452,9.6338,9.6395,35200.0
2006-01-17 15:35:00,16.99,17.0,16.98,17.0,58000.0,9.6395,9.6452,9.6338,9.6452,58000.0
2006-01-17 15:40:00,17.0,17.0,16.99,17.0,25600.0,9.6452,9.6452,9.6395,9.6452,25600.0
2006-01-17 15:45:00,16.99,17.0,16.99,17.0,35800.0,9.6395,9.6452,9.6395,9.6452,35800.0
2006-01-17 15:50:00,17.0,17.04,17.0,17.03,33800.0,9.6452,9.6679,9.6452,9.6622,33800.0
2006-01-17 15:55:00,17.03,17.07,17.03,17.07,105000.0,9.6622,9.6849,9.6622,9.6849,105000.0
2006-01-18 09:30:00,16.93,17.13,16.92,17.1,189400.0,9.6055,9.719,9.5998,9.7019,189400.0
2006-01-18 09:35:00,17.11,17.15,17.08,17.11,104200.0,9.7076,9.7303,9.6906,9.7076,104200.0
2006-01-18 09:40:00,17.11,17.23,17.08,17.22,104600.0,9.7076,9.7757,9.6906,9.77,104600.0
2006-01-18 09:45:00,17.21,17.23,17.15,17.15,66200.0,9.7643,9.7757,9.7303,9.7303,66200.0
2006-01-18 09:50:00,17.14,17.19,17.14,17.18,19000.0,9.7246,9.753,9.7246,9.7473,19000.0
2006-01-18 09:55:00,17.18,17.19,17.09,17.09,47800.0,9.7473,9.753,9.6963,9.6963,47800.0
2006-01-18 10:00:00,17.09,17.13,17.06,17.13,48600.0,9.6963,9.719,9.6792,9.719,48600.0
2006-01-18 10:05:00,17.13,17.14,17.1,17.12,54200.0,9.719,9.7246,9.7019,9.7133,54200.0
2006-01-18 10:10:00,17.12,17.21,17.11,17.19,82600.0,9.7133,9.7643,9.7076,9.753,82600.0
2006-01-18 10:15:00,17.2,17.2,17.14,17.17,42000.0,9.7587,9.7587,9.7246,9.7416,42000.0
2006-01-18 10:20:00,17.16,17.21,17.13,17.13,105000.0,9.736,9.7643,9.719,9.719,105000.0
2006-01-18 10:25:00,17.14,17.17,17.08,17.09,30200.0,9.7246,9.7416,9.6906,9.6963,30200.0
2006-01-18 10:30:00,17.09,17.09,17.05,17.06,25000.0,9.6963,9.6963,9.6736,9.6792,25000.0
2006-01-18 10:35:00,17.06,17.06,17.0,17.0,20000.0,9.6792,9.6792,9.6452,9.6452,20000.0
2006-01-18 10:40:00,17.01,17.08,17.01,17.04,52400.0,9.6509,9.6906,9.6509,9.6679,52400.0
2006-01-18 10:45:00,17.04,17.06,17.03,17.05,21000.0,9.6679,9.6792,9.6622,9.6736,21000.0
2006-01-18 10:50:00,17.05,17.16,17.05,17.16,92200.0,9.6736,9.736,9.6736,9.736,92200.0
2006-01-18 10:55:00,17.16,17.16,17.11,17.11,24400.0,9.736,9.736,9.7076,9.7076,24400.0
2006-01-18 11:00:00,17.11,17.12,17.11,17.11,47800.0,9.7076,9.7133,9.7076,9.7076,47800.0
2006-01-18 11:05:00,17.11,17.18,17.11,17.15,61400.0,9.7076,9.7473,9.7076,9.7303,61400.0
2006-01-18 11:10:00,17.16,17.17,17.15,17.16,24400.0,9.736,9.7416,9.7303,9.736,24400.0
2006-01-18 11:15:00,17.17,17.17,17.11,17.11,18800.0,9.7416,9.7416,9.7076,9.7076,18800.0
2006-01-18 11:20:00,17.11,17.18,17.11,17.16,24600.0,9.7076,9.7473,9.7076,9.736,24600.0
2006-01-18 11:25:00,17.16,17.18,17.14,17.16,11000.0,9.736,9.7473,9.7246,9.736,11000.0
2006-01-18 11:30:00,17.15,17.17,17.07,17.07,70000.0,9.7303,9.7416,9.6849,9.6849,70000.0
2006-01-18 11:35:00,17.07,17.09,17.04,17.07,37600.0,9.6849,9.6963,9.6679,9.6849,37600.0
2006-01-18 11:40:00,17.08,17.09,17.08,17.08,20200.0,9.6906,9.6963,9.6906,9.6906,20200.0
2006-01-18 11:45:00,17.08,17.09,17.05,17.05,29000.0,9.6906,9.6963,9.6736,9.6736,29000.0
2006-01-18 11:50:00,17.04,17.08,17.03,17.08,34000.0,9.6679,9.6906,9.6622,9.6906,34000.0
2006-01-18 11:55:00,17.08,17.11,17.05,17.09,17400.0,9.6906,9.7076,9.6736,9.6963,17400.0
2006-01-18 12:00:00,17.1,17.1,17.05,17.07,23200.0,9.7019,9.7019,9.6736,9.6849,23200.0
2006-01-18 12:05:00,17.07,17.09,17.05,17.08,25000.0,9.6849,9.6963,9.6736,9.6906,25000.0
2006-01-18 12:10:00,17.06,17.09,17.05,17.07,27400.0,9.6792,9.6963,9.6736,9.6849,27400.0
2006-01-18 12:15:00,17.07,17.07,17.03,17.05,32600.0,9.6849,9.6849,9.6622,9.6736,32600.0
2006-01-18 12:20:00,17.07,17.07,17.03,17.03,9000.0,9.6849,9.6849,9.6622,9.6622,9000.0
2006-01-18 12:25:00,17.02,17.04,17.02,17.03,8400.0,9.6565,9.6679,9.6565,9.6622,8400.0
2006-01-18 12:30:00,17.03,17.04,17.02,17.03,9400.0,9.6622,9.6679,9.6565,9.6622,9400.0
2006-01-18 12:35:00,17.04,17.04,17.01,17.02,13800.0,9.6679,9.6679,9.6509,9.6565,13800.0
2006-01-18 12:40:00,17.02,17.06,17.0,17.04,17200.0,9.6565,9.6792,9.6452,9.6679,17200.0
2006-01-18 12:45:00,17.03,17.05,17.01,17.03,32000.0,9.6622,9.6736,9.6509,9.6622,32000.0
2006-01-18 12:50:00,17.03,17.06,17.03,17.06,7000.0,9.6622,9.6792,9.6622,9.6792,7000.0
2006-01-18 12:55:00,17.06,17.13,17.06,17.13,24400.0,9.6792,9.719,9.6792,9.719,24400.0
2006-01-18 13:00:00,17.13,17.15,17.11,17.13,13000.0,9.719,9.7303,9.7076,9.719,13000.0
2006-01-18 13:05:00,17.14,17.15,17.09,17.11,19400.0,9.7246,9.7303,9.6963,9.7076,19400.0
2006-01-18 13:10:00,17.11,17.11,17.09,17.11,9600.0,9.7076,9.7076,9.6963,9.7076,9600.0
2006-01-18 13:15:00,17.11,17.13,17.09,17.09,11600.0,9.7076,9.719,9.6963,9.6963,11600.0
2006-01-18 13:20:00,17.1,17.17,17.09,17.13,40800.0,9.7019,9.7416,9.6963,9.719,40800.0
2006-01-18 13:25:00,17.11,17.13,17.09,17.09,17400.0,9.7076,9.719,9.6963,9.6963,17400.0
2006-01-18 13:30:00,17.09,17.12,17.08,17.11,30600.0,9.6963,9.7133,9.6906,9.7076,30600.0
2006-01-18 13:35:00,17.11,17.13,17.1,17.12,12600.0,9.7076,9.719,9.7019,9.7133,12600.0
2006-01-18 13:40:00,17.11,17.13,17.1,17.13,15600.0,9.7076,9.719,9.7019,9.719,15600.0
2006-01-18 13:45:00,17.12,17.13,17.1,17.1,10000.0,9.7133,9.719,9.7019,9.7019,10000.0
2006-01-18 13:50:00,17.11,17.11,17.06,17.08,11000.0,9.7076,9.7076,9.6792,9.6906,11000.0
2006-01-18 13:55:00,17.08,17.1,17.08,17.09,6800.0,9.6906,9.7019,9.6906,9.6963,6800.0
2006-01-18 14:00:00,17.09,17.14,17.08,17.13,13000.0,9.6963,9.7246,9.6906,9.719,13000.0
2006-01-18 14:05:00,17.14,17.14,17.07,17.08,23600.0,9.7246,9.7246,9.6849,9.6906,23600.0
2006-01-18 14:10:00,17.08,17.09,17.07,17.09,22600.0,9.6906,9.6963,9.6849,9.6963,22600.0
2006-01-18 14:15:00,17.09,17.18,17.09,17.18,40200.0,9.6963,9.7473,9.6963,9.7473,40200.0
2006-01-18 14:20:00,17.17,17.17,17.15,17.17,8600.0,9.7416,9.7416,9.7303,9.7416,8600.0
2006-01-18 14:25:00,17.18,17.18,17.16,17.18,10400.0,9.7473,9.7473,9.736,9.7473,10400.0
2006-01-18 14:30:00,17.18,17.21,17.17,17.2,29600.0,9.7473,9.7643,9.7416,9.7587,29600.0
2006-01-18 14:35:00,17.18,17.19,17.14,17.18,43600.0,9.7473,9.753,9.7246,9.7473,43600.0
2006-01-18 14:40:00,17.18,17.19,17.11,17.12,24000.0,9.7473,9.753,9.7076,9.7133,24000.0
2006-01-18 14:45:00,17.12,17.15,17.11,17.13,7400.0,9.7133,9.7303,9.7076,9.719,7400.0
2006-01-18 14:50:00,17.12,17.14,17.11,17.14,37600.0,9.7133,9.7246,9.7076,9.7246,37600.0
2006-01-18 14:55:00,17.13,17.14,17.11,17.14,11800.0,9.719,9.7246,9.7076,9.7246,11800.0
2006-01-18 15:00:00,17.15,17.16,17.13,17.13,33200.0,9.7303,9.736,9.719,9.719,33200.0
2006-01-18 15:05:00,17.13,17.15,17.13,17.15,56200.0,9.719,9.7303,9.719,9.7303,56200.0
2006-01-18 15:10:00,17.15,17.17,17.14,17.16,17800.0,9.7303,9.7416,9.7246,9.736,17800.0
2006-01-18 15:15:00,17.16,17.17,17.15,17.17,45000.0,9.736,9.7416,9.7303,9.7416,45000.0
2006-01-18 15:20:00,17.17,17.17,17.15,17.15,18000.0,9.7416,9.7416,9.7303,9.7303,18000.0
2006-01-18 15:25:00,17.15,17.18,17.15,17.18,23800.0,9.7303,9.7473,9.7303,9.7473,23800.0
2006-01-18 15:30:00,17.18,17.18,17.15,17.17,77000.0,9.7473,9.7473,9.7303,9.7416,77000.0
2006-01-18 15:35:00,17.17,17.18,17.17,17.18,22800.0,9.7416,9.7473,9.7416,9.7473,22800.0
2006-01-18 15:40:00,17.18,17.18,17.17,17.18,31200.0,9.7473,9.7473,9.7416,9.7473,31200.0
2006-01-18 15:45:00,17.18,17.21,17.18,17.21,42400.0,9.7473,9.7643,9.7473,9.7643,42400.0
2006-01-18 15:50:00,17.21,17.22,17.21,17.21,36200.0,9.7643,9.77,9.7643,9.7643,36200.0
2006-01-18 15:55:00,17.22,17.23,17.19,17.2,77400.0,9.77,9.7757,9.753,9.7587,77400.0
2006-01-19 09:30:00,17.28,17.41,17.27,17.35,185800.0,9.8041,9.8778,9.7984,9.8438,185800.0
2006-01-19 09:35:00,17.35,17.4,17.34,17.38,103600.0,9.8438,9.8721,9.8381,9.8608,103600.0
2006-01-19 09:40:00,17.38,17.41,17.36,17.4,102800.0,9.8608,9.8778,9.8494,9.8721,102800.0
2006-01-19 09:45:00,17.39,17.39,17.35,17.38,89800.0,9.8665,9.8665,9.8438,9.8608,89800.0
2006-01-19 09:50:00,17.38,17.42,17.32,17.34,96800.0,9.8608,9.8835,9.8268,9.8381,96800.0
2006-01-19 09:55:00,17.33,17.33,17.28,17.31,63200.0,9.8324,9.8324,9.8041,9.8211,63200.0
2006-01-19 10:00:00,17.32,17.39,17.25,17.28,87000.0,9.8268,9.8665,9.787,9.8041,87000.0
2006-01-19 10:05:00,17.28,17.29,17.21,17.24,58200.0,9.8041,9.8097,9.7643,9.7814,58200.0
2006-01-19 10:10:00,17.24,17.29,17.22,17.28,83200.0,9.7814,9.8097,9.77,9.8041,83200.0
2006-01-19 10:15:00,17.28,17.31,17.24,17.29,82600.0,9.8041,9.8211,9.7814,9.8097,82600.0
2006-01-19 10:20:00,17.29,17.36,17.29,17.33,127200.0,9.8097,9.8494,9.8097,9.8324,127200.0
2006-01-19 10:25:00,17.33,17.4,17.33,17.39,27200.0,9.8324,9.8721,9.8324,9.8665,27200.0
2006-01-19 10:30:00,17.39,17.42,17.35,17.41,81400.0,9.8665,9.8835,9.8438,9.8778,81400.0
2006-01-19 10:35:00,17.42,17.48,17.42,17.48,97000.0,9.8835,9.9175,9.8835,9.9175,97000.0
2006-01-19 10:40:00,17.48,17.55,17.46,17.55,355800.0,9.9175,9.9572,9.9062,9.9572,355800.0
2006-01-19 10:45:00,17.54,17.54,17.42,17.47,73000.0,9.9516,9.9516,9.8835,9.9119,73000.0
2006-01-19 10:50:00,17.47,17.47,17.39,17.42,30600.0,9.9119,9.9119,9.8665,9.8835,30600.0
2006-01-19 10:55:00,17.42,17.47,17.4,17.42,134600.0,9.8835,9.9119,9.8721,9.8835,134600.0
2006-01-19 11:00:00,17.42,17.43,17.41,17.42,107400.0,9.8835,9.8892,9.8778,9.8835,107400.0
2006-01-19 11:05:00,17.42,17.42,17.38,17.39,64400.0,9.8835,9.8835,9.8608,9.8665,64400.0
2006-01-19 11:10:00,17.4,17.41,17.38,17.39,30800.0,9.8721,9.8778,9.8608,9.8665,30800.0
2006-01-19 11:15:00,17.39,17.45,17.38,17.42,44000.0,9.8665,9.9005,9.8608,9.8835,44000.0
2006-01-19 11:20:00,17.42,17.47,17.42,17.44,63000.0,9.8835,9.9119,9.8835,9.8948,63000.0
2006-01-19 11:25:00,17.43,17.5,17.43,17.5,73800.0,9.8892,9.9289,9.8892,9.9289,73800.0
2006-01-19 11:30:00,17.5,17.5,17.47,17.47,58200.0,9.9289,9.9289,9.9119,9.9119,58200.0
2006-01-19 11:35:00,17.47,17.49,17.47,17.47,41800.0,9.9119,9.9232,9.9119,9.9119,41800.0
2006-01-19 11:40:00,17.47,17.5,17.47,17.49,45000.0,9.9119,9.9289,9.9119,9.9232,45000.0
2006-01-19 11:45:00,17.48,17.52,17.47,17.52,54000.0,9.9175,9.9402,9.9119,9.9402,54000.0
2006-01-19 11:50:00,17.53,17.55,17.49,17.52,78600.0,9.9459,9.9572,9.9232,9.9402,78600.0
2006-01-19 11:55:00,17.53,17.58,17.53,17.58,83000.0,9.9459,9.9743,9.9459,9.9743,83000.0
2006-01-19 12:00:00,17.58,17.58,17.52,17.54,77800.0,9.9743,9.9743,9.9402,9.9516,77800.0
2006-01-19 12:05:00,17.55,17.62,17.55,17.61,138400.0,9.9572,9.997,9.9572,9.9913,138400.0
2006-01-19 12:10:00,17.61,17.67,17.6,17.65,69800.0,9.9913,10.0253,9.9856,10.014,69800.0
2006-01-19 12:15:00,17.64,17.68,17.64,17.65,53200.0,10.0083,10.031,10.0083,10.014,53200.0
2006-01-19 12:20:00,17.65,17.73,17.65,17.71,61400.0,10.014,10.0594,10.014,10.048,61400.0
2006-01-19 12:25:00,17.69,17.73,17.67,17.7,39400.0,10.0367,10.0594,10.0253,10.0423,39400.0
2006-01-19 12:30:00,17.7,17.71,17.66,17.7,52400.0,10.0423,10.048,10.0197,10.0423,52400.0
2006-01-19 12:35:00,17.7,17.85,17.69,17.81,155000.0,10.0423,10.1275,10.0367,10.1048,155000.0
2006-01-19 12:40:00,17.82,17.85,17.72,17.76,80400.0,10.1104,10.1275,10.0537,10.0764,80400.0
2006-01-19 12:45:00,17.77,17.82,17.77,17.81,26000.0,10.0821,10.1104,10.0821,10.1048,26000.0
2006-01-19 12:50:00,17.82,17.86,17.82,17.86,69600.0,10.1104,10.1331,10.1104,10.1331,69600.0
2006-01-19 12:55:00,17.84,17.86,17.82,17.85,14600.0,10.1218,10.1331,10.1104,10.1275,14600.0
2006-01-19 13:00:00,17.85,17.93,17.85,17.91,75200.0,10.1275,10.1728,10.1275,10.1615,75200.0
2006-01-19 13:05:00,17.91,17.94,17.8,17.91,69400.0,10.1615,10.1785,10.0991,10.1615,69400.0
2006-01-19 13:10:00,17.9,17.91,17.88,17.91,33600.0,10.1558,10.1615,10.1445,10.1615,33600.0
2006-01-19 13:15:00,17.91,17.93,17.91,17.91,25000.0,10.1615,10.1728,10.1615,10.1615,25000.0
2006-01-19 13:20:00,17.91,17.91,17.9,17.9,28800.0,10.1615,10.1615,10.1558,10.1558,28800.0
2006-01-19 13:25:00,17.9,17.91,17.87,17.9,28800.0,10.1558,10.1615,10.1388,10.1558,28800.0
2006-01-19 13:30:00,17.9,17.93,17.88,17.9,37600.0,10.1558,10.1728,10.1445,10.1558,37600.0
2006-01-19 13:35:00,17.91,17.91,17.86,17.91,42200.0,10.1615,10.1615,10.1331,10.1615,42200.0
2006-01-19 13:40:00,17.91,17.95,17.91,17.95,82800.0,10.1615,10.1842,10.1615,10.1842,82800.0
2006-01-19 13:45:00,17.95,18.0,17.95,17.99,80400.0,10.1842,10.2126,10.1842,10.2069,80400.0
2006-01-19 13:50:00,17.99,18.0,17.93,17.96,114600.0,10.2069,10.2126,10.1728,10.1899,114600.0
2006-01-19 13:55:00,17.97,17.98,17.95,17.95,48800.0,10.1955,10.2012,10.1842,10.1842,48800.0
2006-01-19 14:00:00,17.96,17.97,17.93,17.94,39600.0,10.1899,10.1955,10.1728,10.1785,39600.0
2006-01-19 14:05:00,17.94,17.96,17.93,17.93,36000.0,10.1785,10.1899,10.1728,10.1728,36000.0
2006-01-19 14:10:00,17.94,17.98,17.94,17.97,45800.0,10.1785,10.2012,10.1785,10.1955,45800.0
2006-01-19 14:15:00,17.96,17.96,17.93,17.93,22000.0,10.1899,10.1899,10.1728,10.1728,22000.0
2006-01-19 14:20:00,17.93,17.97,17.93,17.93,79400.0,10.1728,10.1955,10.1728,10.1728,79400.0
2006-01-19 14:25:00,17.93,17.94,17.93,17.93,47000.0,10.1728,10.1785,10.1728,10.1728,47000.0
2006-01-19 14:30:00,17.93,17.98,17.93,17.95,61800.0,10.1728,10.2012,10.1728,10.1842,61800.0
2006-01-19 14:35:00,17.95,17.96,17.93,17.93,30800.0,10.1842,10.1899,10.1728,10.1728,30800.0
2006-01-19 14:40:00,17.93,17.93,17.91,17.91,76400.0,10.1728,10.1728,10.1615,10.1615,76400.0
2006-01-19 14:45:00,17.91,17.94,17.91,17.92,200000.0,10.1615,10.1785,10.1615,10.1672,200000.0
2006-01-19 14:50:00,17.92,17.95,17.92,17.92,100200.0,10.1672,10.1842,10.1672,10.1672,100200.0
2006-01-19 14:55:00,17.92,17.93,17.91,17.93,44200.0,10.1672,10.1728,10.1615,10.1728,44200.0
2006-01-19 15:00:00,17.93,17.94,17.91,17.92,25000.0,10.1728,10.1785,10.1615,10.1672,25000.0
2006-01-19 15:05:00,17.91,17.91,17.88,17.88,56200.0,10.1615,10.1615,10.1445,10.1445,56200.0
2006-01-19 15:10:00,17.88,17.88,17.85,17.87,93600.0,10.1445,10.1445,10.1275,10.1388,93600.0
2006-01-19 15:15:00,17.87,17.87,17.83,17.83,40800.0,10.1388,10.1388,10.1161,10.1161,40800.0
2006-01-19 15:20:00,17.83,17.93,17.83,17.87,223600.0,10.1161,10.1728,10.1161,10.1388,223600.0
2006-01-19 15:25:00,17.87,17.97,17.87,17.95,75600.0,10.1388,10.1955,10.1388,10.1842,75600.0
2006-01-19 15:30:00,17.95,17.96,17.9,17.91,71200.0,10.1842,10.1899,10.1558,10.1615,71200.0
2006-01-19 15:35:00,17.9,17.91,17.82,17.84,127400.0,10.1558,10.1615,10.1104,10.1218,127400.0
2006-01-19 15:40:00,17.84,17.97,17.84,17.96,244200.0,10.1218,10.1955,10.1218,10.1899,244200.0
2006-01-19 15:45:00,17.95,18.02,17.93,18.0,244800.0,10.1842,10.2239,10.1728,10.2126,244800.0
2006-01-19 15:50:00,18.0,18.03,17.98,18.03,191600.0,10.2126,10.2296,10.2012,10.2296,191600.0
2006-01-19 15:55:00,18.03,18.08,17.99,18.07,330400.0,10.2296,10.2579,10.2069,10.2523,330400.0
2006-01-20 09:30:00,17.68,17.8,17.51,17.52,408000.0,10.031,10.0991,9.9345,9.9402,408000.0
2006-01-20 09:35:00,17.51,17.59,17.5,17.55,193400.0,9.9345,9.9799,9.9289,9.9572,193400.0
2006-01-20 09:40:00,17.56,17.57,17.53,17.56,120800.0,9.9629,9.9686,9.9459,9.9629,120800.0
2006-01-20 09:45:00,17.56,17.66,17.54,17.66,589400.0,9.9629,10.0197,9.9516,10.0197,589400.0
2006-01-20 09:50:00,17.66,17.72,17.56,17.64,388600.0,10.0197,10.0537,9.9629,10.0083,388600.0
2006-01-20 09:55:00,17.63,17.64,17.51,17.57,139800.0,10.0026,10.0083,9.9345,9.9686,139800.0
2006-01-20 10:00:00,17.58,17.58,17.53,17.55,66000.0,9.9743,9.9743,9.9459,9.9572,66000.0
2006-01-20 10:05:00,17.55,17.6,17.53,17.54,118400.0,9.9572,9.9856,9.9459,9.9516,118400.0
2006-01-20 10:10:00,17.55,17.56,17.53,17.53,205800.0,9.9572,9.9629,9.9459,9.9459,205800.0
2006-01-20 10:15:00,17.53,17.54,17.4,17.44,222200.0,9.9459,9.9516,9.8721,9.8948,222200.0
2006-01-20 10:20:00,17.45,17.5,17.42,17.43,139400.0,9.9005,9.9289,9.8835,9.8892,139400.0
2006-01-20 10:25:00,17.42,17.43,17.41,17.41,53400.0,9.8835,9.8892,9.8778,9.8778,53400.0
2006-01-20 10:30:00,17.42,17.52,17.4,17.48,154200.0,9.8835,9.9402,9.8721,9.9175,154200.0
2006-01-20 10:35:00,17.47,17.53,17.45,17.46,78000.0,9.9119,9.9459,9.9005,9.9062,78000.0
2006-01-20 10:40:00,17.46,17.53,17.46,17.5,80200.0,9.9062,9.9459,9.9062,9.9289,80200.0
2006-01-20 10:45:00,17.47,17.5,17.42,17.48,90800.0,9.9119,9.9289,9.8835,9.9175,90800.0
2006-01-20 10:50:00,17.49,17.5,17.4,17.45,123800.0,9.9232,9.9289,9.8721,9.9005,123800.0
2006-01-20 10:55:00,17.45,17.55,17.42,17.53,138600.0,9.9005,9.9572,9.8835,9.9459,138600.0
2006-01-20 11:00:00,17.53,17.57,17.52,17.55,215000.0,9.9459,9.9686,9.9402,9.9572,215000.0
2006-01-20 11:05:00,17.55,17.56,17.5,17.53,205000.0,9.9572,9.9629,9.9289,9.9459,205000.0
2006-01-20 11:10:00,17.53,17.57,17.51,17.56,93800.0,9.9459,9.9686,9.9345,9.9629,93800.0
2006-01-20 11:15:00,17.57,17.58,17.53,17.55,97200.0,9.9686,9.9743,9.9459,9.9572,97200.0
2006-01-20 11:20:00,17.55,17.56,17.5,17.54,132600.0,9.9572,9.9629,9.9289,9.9516,132600.0
2006-01-20 11:25:00,17.54,17.59,17.52,17.54,86600.0,9.9516,9.9799,9.9402,9.9516,86600.0
2006-01-20 11:30:00,17.54,17.55,17.52,17.54,29800.0,9.9516,9.9572,9.9402,9.9516,29800.0
2006-01-20 11:35:00,17.54,17.55,17.48,17.49,58200.0,9.9516,9.9572,9.9175,9.9232,58200.0
2006-01-20 11:40:00,17.49,17.5,17.33,17.38,203400.0,9.9232,9.9289,9.8324,9.8608,203400.0
2006-01-20 11:45:00,17.36,17.4,17.35,17.35,94400.0,9.8494,9.8721,9.8438,9.8438,94400.0
2006-01-20 11:50:00,17.35,17.38,17.28,17.38,82000.0,9.8438,9.8608,9.8041,9.8608,82000.0
2006-01-20 11:55:00,17.38,17.4,17.34,17.35,50400.0,9.8608,9.8721,9.8381,9.8438,50400.0
2006-01-20 12:00:00,17.34,17.36,17.34,17.35,30000.0,9.8381,9.8494,9.8381,9.8438,30000.0
2006-01-20 12:05:00,17.36,17.36,17.31,17.33,18600.0,9.8494,9.8494,9.8211,9.8324,18600.0
2006-01-20 12:10:00,17.33,17.33,17.29,17.29,21200.0,9.8324,9.8324,9.8097,9.8097,21200.0
2006-01-20 12:15:00,17.29,17.31,17.29,17.29,26200.0,9.8097,9.8211,9.8097,9.8097,26200.0
2006-01-20 12:20:00,17.3,17.38,17.3,17.36,17600.0,9.8154,9.8608,9.8154,9.8494,17600.0
2006-01-20 12:25:00,17.37,17.38,17.34,17.38,12200.0,9.8551,9.8608,9.8381,9.8608,12200.0
2006-01-20 12:30:00,17.38,17.39,17.38,17.38,9000.0,9.8608,9.8665,9.8608,9.8608,9000.0
2006-01-20 12:35:00,17.38,17.38,17.32,17.33,19200.0,9.8608,9.8608,9.8268,9.8324,19200.0
2006-01-20 12:40:00,17.34,17.35,17.3,17.3,27200.0,9.8381,9.8438,9.8154,9.8154,27200.0
2006-01-20 12:45:00,17.31,17.31,17.15,17.24,168600.0,9.8211,9.8211,9.7303,9.7814,168600.0
2006-01-20 12:50:00,17.23,17.32,17.23,17.31,57800.0,9.7757,9.8268,9.7757,9.8211,57800.0
2006-01-20 12:55:00,17.31,17.32,17.25,17.29,33000.0,9.8211,9.8268,9.787,9.8097,33000.0
2006-01-20 13:00:00,17.29,17.34,17.26,17.26,36600.0,9.8097,9.8381,9.7927,9.7927,36600.0
2006-01-20 13:05:00,17.25,17.27,17.24,17.27,75800.0,9.787,9.7984,9.7814,9.7984,75800.0
2006-01-20 13:10:00,17.27,17.34,17.25,17.34,33800.0,9.7984,9.8381,9.787,9.8381,33800.0
2006-01-20 13:15:00,17.34,17.45,17.34,17.36,91800.0,9.8381,9.9005,9.8381,9.8494,91800.0
2006-01-20 13:20:00,17.35,17.4,17.34,17.4,19800.0,9.8438,9.8721,9.8381,9.8721,19800.0
2006-01-20 13:25:00,17.4,17.49,17.4,17.48,87600.0,9.8721,9.9232,9.8721,9.9175,87600.0
2006-01-20 13:30:00,17.48,17.48,17.36,17.43,76200.0,9.9175,9.9175,9.8494,9.8892,76200.0
2006-01-20 13:35:00,17.43,17.46,17.42,17.43,33000.0,9.8892,9.9062,9.8835,9.8892,33000.0
2006-01-20 13:40:00,17.43,17.47,17.41,17.42,33600.0,9.8892,9.9119,9.8778,9.8835,33600.0
2006-01-20 13:45:00,17.43,17.44,17.4,17.4,94800.0,9.8892,9.8948,9.8721,9.8721,94800.0
2006-01-20 13:50:00,17.42,17.43,17.35,17.37,56000.0,9.8835,9.8892,9.8438,9.8551,56000.0
2006-01-20 13:55:00,17.37,17.46,17.34,17.43,102400.0,9.8551,9.9062,9.8381,9.8892,102400.0
2006-01-20 14:00:00,17.43,17.43,17.3,17.4,44000.0,9.8892,9.8892,9.8154,9.8721,44000.0
2006-01-20 14:05:00,17.4,17.46,17.39,17.43,20600.0,9.8721,9.9062,9.8665,9.8892,20600.0
2006-01-20 14:10:00,17.43,17.46,17.42,17.43,20000.0,9.8892,9.9062,9.8835,9.8892,20000.0
2006-01-20 14:15:00,17.44,17.5,17.43,17.49,58600.0,9.8948,9.9289,9.8892,9.9232,58600.0
2006-01-20 14:20:00,17.49,17.52,17.46,17.47,35200.0,9.9232,9.9402,9.9062,9.9119,35200.0
2006-01-20 14:25:00,17.47,17.55,17.46,17.54,51800.0,9.9119,9.9572,9.9062,9.9516,51800.0
2006-01-20 14:30:00,17.54,17.55,17.48,17.52,41200.0,9.9516,9.9572,9.9175,9.9402,41200.0
2006-01-20 14:35:00,17.52,17.52,17.47,17.51,46800.0,9.9402,9.9402,9.9119,9.9345,46800.0
2006-01-20 14:40:00,17.51,17.53,17.48,17.52,58800.0,9.9345,9.9459,9.9175,9.9402,58800.0
2006-01-20 14:45:00,17.51,17.55,17.49,17.54,63000.0,9.9345,9.9572,9.9232,9.9516,63000.0
2006-01-20 14:50:00,17.55,17.55,17.45,17.5,75000.0,9.9572,9.9572,9.9005,9.9289,75000.0
2006-01-20 14:55:00,17.5,17.53,17.45,17.48,46000.0,9.9289,9.9459,9.9005,9.9175,46000.0
2006-01-20 15:00:00,17.49,17.54,17.49,17.52,58800.0,9.9232,9.9516,9.9232,9.9402,58800.0
2006-01-20 15:05:00,17.53,17.56,17.49,17.55,79000.0,9.9459,9.9629,9.9232,9.9572,79000.0
2006-01-20 15:10:00,17.55,17.57,17.49,17.55,98200.0,9.9572,9.9686,9.9232,9.9572,98200.0
2006-01-20 15:15:00,17.55,17.58,17.53,17.55,124800.0,9.9572,9.9743,9.9459,9.9572,124800.0
2006-01-20 15:20:00,17.55,17.57,17.53,17.55,131600.0,9.9572,9.9686,9.9459,9.9572,131600.0
2006-01-20 15:25:00,17.56,17.57,17.55,17.56,135600.0,9.9629,9.9686,9.9572,9.9629,135600.0
2006-01-20 15:30:00,17.56,17.64,17.56,17.57,166600.0,9.9629,10.0083,9.9629,9.9686,166600.0
2006-01-20 15:35:00,17.58,17.59,17.5,17.51,223800.0,9.9743,9.9799,9.9289,9.9345,223800.0
2006-01-20 15:40:00,17.51,17.56,17.5,17.55,100600.0,9.9345,9.9629,9.9289,9.9572,100600.0
2006-01-20 15:45:00,17.55,17.58,17.5,17.56,179200.0,9.9572,9.9743,9.9289,9.9629,179200.0
2006-01-20 15:50:00,17.56,17.57,17.52,17.52,171000.0,9.9629,9.9686,9.9402,9.9402,171000.0
2006-01-20 15:55:00,17.53,17.53,17.45,17.46,203400.0,9.9459,9.9459,9.9005,9.9062,203400.0
2006-01-23 09:30:00,17.5,17.57,17.13,17.16,222000.0,9.9289,9.9686,9.719,9.736,222000.0
2006-01-23 09:35:00,17.19,17.48,17.19,17.42,72400.0,9.753,9.9175,9.753,9.8835,72400.0
2006-01-23 09:40:00,17.43,17.48,17.39,17.46,83200.0,9.8892,9.9175,9.8665,9.9062,83200.0
2006-01-23 09:45:00,17.46,17.46,17.4,17.43,93000.0,9.9062,9.9062,9.8721,9.8892,93000.0
2006-01-23 09:50:00,17.43,17.5,17.42,17.44,233000.0,9.8892,9.9289,9.8835,9.8948,233000.0
2006-01-23 09:55:00,17.44,17.5,17.4,17.44,94000.0,9.8948,9.9289,9.8721,9.8948,94000.0
2006-01-23 10:00:00,17.45,17.47,17.44,17.46,50400.0,9.9005,9.9119,9.8948,9.9062,50400.0
2006-01-23 10:05:00,17.46,17.48,17.46,17.47,68600.0,9.9062,9.9175,9.9062,9.9119,68600.0
2006-01-23 10:10:00,17.47,17.57,17.47,17.54,177600.0,9.9119,9.9686,9.9119,9.9516,177600.0
2006-01-23 10:15:00,17.56,17.61,17.54,17.55,62800.0,9.9629,9.9913,9.9516,9.9572,62800.0
2006-01-23 10:20:00,17.55,17.6,17.54,17.58,78800.0,9.9572,9.9856,9.9516,9.9743,78800.0
2006-01-23 10:25:00,17.58,17.6,17.57,17.59,49400.0,9.9743,9.9856,9.9686,9.9799,49400.0
2006-01-23 10:30:00,17.59,17.63,17.5,17.52,54800.0,9.9799,10.0026,9.9289,9.9402,54800.0
2006-01-23 10:35:00,17.51,17.61,17.51,17.59,30400.0,9.9345,9.9913,9.9345,9.9799,30400.0
2006-01-23 10:40:00,17.58,17.59,17.56,17.58,41000.0,9.9743,9.9799,9.9629,9.9743,41000.0
2006-01-23 10:45:00,17.57,17.62,17.57,17.6,95200.0,9.9686,9.997,9.9686,9.9856,95200.0
2006-01-23 10:50:00,17.6,17.6,17.59,17.59,24000.0,9.9856,9.9856,9.9799,9.9799,24000.0
2006-01-23 10:55:00,17.6,17.61,17.59,17.61,130800.0,9.9856,9.9913,9.9799,9.9913,130800.0
2006-01-23 11:00:00,17.61,17.68,17.61,17.63,95200.0,9.9913,10.031,9.9913,10.0026,95200.0
2006-01-23 11:05:00,17.63,17.68,17.62,17.67,164000.0,10.0026,10.031,9.997,10.0253,164000.0
2006-01-23 11:10:00,17.68,17.7,17.67,17.69,40400.0,10.031,10.0423,10.0253,10.0367,40400.0
2006-01-23 11:15:00,17.69,17.69,17.64,17.68,35600.0,10.0367,10.0367,10.0083,10.031,35600.0
2006-01-23 11:20:00,17.68,17.68,17.65,17.67,21600.0,10.031,10.031,10.014,10.0253,21600.0
2006-01-23 11:25:00,17.66,17.68,17.65,17.68,45400.0,10.0197,10.031,10.014,10.031,45400.0
2006-01-23 11:30:00,17.68,17.7,17.66,17.68,71000.0,10.031,10.0423,10.0197,10.031,71000.0
2006-01-23 11:35:00,17.68,17.68,17.6,17.65,61400.0,10.031,10.031,9.9856,10.014,61400.0
2006-01-23 11:40:00,17.65,17.67,17.61,17.61,25600.0,10.014,10.0253,9.9913,9.9913,25600.0
2006-01-23 11:45:00,17.62,17.66,17.61,17.63,25200.0,9.997,10.0197,9.9913,10.0026,25200.0
2006-01-23 11:50:00,17.64,17.66,17.64,17.66,20600.0,10.0083,10.0197,10.0083,10.0197,20600.0
2006-01-23 11:55:00,17.66,17.68,17.61,17.61,38000.0,10.0197,10.031,9.9913,9.9913,38000.0
2006-01-23 12:00:00,17.63,17.65,17.61,17.65,28000.0,10.0026,10.014,9.9913,10.014,28000.0
2006-01-23 12:05:00,17.64,17.65,17.64,17.65,24800.0,10.0083,10.014,10.0083,10.014,24800.0
2006-01-23 12:10:00,17.65,17.65,17.64,17.65,30000.0,10.014,10.014,10.0083,10.014,30000.0
2006-01-23 12:15:00,17.65,17.65,17.58,17.58,43200.0,10.014,10.014,9.9743,9.9743,43200.0
2006-01-23 12:20:00,17.58,17.6,17.57,17.58,38800.0,9.9743,9.9856,9.9686,9.9743,38800.0
2006-01-23 12:25:00,17.58,17.58,17.49,17.49,99600.0,9.9743,9.9743,9.9232,9.9232,99600.0
2006-01-23 12:30:00,17.5,17.54,17.49,17.52,58200.0,9.9289,9.9516,9.9232,9.9402,58200.0
2006-01-23 12:35:00,17.51,17.52,17.5,17.5,25600.0,9.9345,9.9402,9.9289,9.9289,25600.0
2006-01-23 12:40:00,17.51,17.52,17.47,17.49,44000.0,9.9345,9.9402,9.9119,9.9232,44000.0
2006-01-23 12:45:00,17.49,17.5,17.48,17.5,32000.0,9.9232,9.9289,9.9175,9.9289,32000.0
2006-01-23 12:50:00,17.5,17.56,17.49,17.55,25000.0,9.9289,9.9629,9.9232,9.9572,25000.0
2006-01-23 12:55:00,17.56,17.6,17.55,17.6,16000.0,9.9629,9.9856,9.9572,9.9856,16000.0
2006-01-23 13:00:00,17.59,17.6,17.58,17.6,17800.0,9.9799,9.9856,9.9743,9.9856,17800.0
2006-01-23 13:05:00,17.6,17.63,17.6,17.63,11800.0,9.9856,10.0026,9.9856,10.0026,11800.0
2006-01-23 13:10:00,17.63,17.63,17.61,17.61,18200.0,10.0026,10.0026,9.9913,9.9913,18200.0
2006-01-23 13:15:00,17.62,17.64,17.61,17.64,20400.0,9.997,10.0083,9.9913,10.0083,20400.0
2006-01-23 13:20:00,17.64,17.66,17.64,17.65,29800.0,10.0083,10.0197,10.0083,10.014,29800.0
2006-01-23 13:25:00,17.65,17.66,17.62,17.63,41400.0,10.014,10.0197,9.997,10.0026,41400.0
2006-01-23 13:30:00,17.65,17.66,17.65,17.65,18800.0,10.014,10.0197,10.014,10.014,18800.0
2006-01-23 13:35:00,17.66,17.66,17.61,17.61,17600.0,10.0197,10.0197,9.9913,9.9913,17600.0
2006-01-23 13:40:00,17.61,17.63,17.58,17.58,32400.0,9.9913,10.0026,9.9743,9.9743,32400.0
2006-01-23 13:45:00,17.58,17.61,17.57,17.59,38400.0,9.9743,9.9913,9.9686,9.9799,38400.0
2006-01-23 13:50:00,17.6,17.6,17.54,17.56,26000.0,9.9856,9.9856,9.9516,9.9629,26000.0
2006-01-23 13:55:00,17.56,17.57,17.55,17.57,32800.0,9.9629,9.9686,9.9572,9.9686,32800.0
2006-01-23 14:00:00,17.58,17.64,17.57,17.62,49400.0,9.9743,10.0083,9.9686,9.997,49400.0
2006-01-23 14:05:00,17.63,17.65,17.62,17.64,16200.0,10.0026,10.014,9.997,10.0083,16200.0
2006-01-23 14:10:00,17.64,17.64,17.59,17.61,11000.0,10.0083,10.0083,9.9799,9.9913,11000.0
2006-01-23 14:15:00,17.61,17.61,17.58,17.61,24400.0,9.9913,9.9913,9.9743,9.9913,24400.0
2006-01-23 14:20:00,17.61,17.65,17.61,17.64,20400.0,9.9913,10.014,9.9913,10.0083,20400.0
2006-01-23 14:25:00,17.65,17.65,17.59,17.6,27800.0,10.014,10.014,9.9799,9.9856,27800.0
2006-01-23 14:30:00,17.6,17.64,17.6,17.61,45600.0,9.9856,10.0083,9.9856,9.9913,45600.0
2006-01-23 14:35:00,17.61,17.61,17.57,17.58,26800.0,9.9913,9.9913,9.9686,9.9743,26800.0
2006-01-23 14:40:00,17.58,17.61,17.58,17.61,23200.0,9.9743,9.9913,9.9743,9.9913,23200.0
2006-01-23 14:45:00,17.61,17.63,17.61,17.61,24200.0,9.9913,10.0026,9.9913,9.9913,24200.0
2006-01-23 14:50:00,17.61,17.61,17.59,17.61,36000.0,9.9913,9.9913,9.9799,9.9913,36000.0
2006-01-23 14:55:00,17.61,17.63,17.6,17.61,63600.0,9.9913,10.0026,9.9856,9.9913,63600.0
2006-01-23 15:00:00,17.61,17.63,17.6,17.63,37200.0,9.9913,10.0026,9.9856,10.0026,37200.0
2006-01-23 15:05:00,17.63,17.63,17.6,17.61,50200.0,10.0026,10.0026,9.9856,9.9913,50200.0
2006-01-23 15:10:00,17.61,17.62,17.58,17.59,43400.0,9.9913,9.997,9.9743,9.9799,43400.0
2006-01-23 15:15:00,17.59,17.64,17.59,17.63,38600.0,9.9799,10.0083,9.9799,10.0026,38600.0
2006-01-23 15:20:00,17.63,17.65,17.61,17.65,77000.0,10.0026,10.014,9.9913,10.014,77000.0
2006-01-23 15:25:00,17.65,17.65,17.62,17.62,39800.0,10.014,10.014,9.997,9.997,39800.0
2006-01-23 15:30:00,17.63,17.64,17.62,17.64,34400.0,10.0026,10.0083,9.997,10.0083,34400.0
2006-01-23 15:35:00,17.64,17.65,17.62,17.63,43800.0,10.0083,10.014,9.997,10.0026,43800.0
2006-01-23 15:40:00,17.63,17.63,17.61,17.62,31200.0,10.0026,10.0026,9.9913,9.997,31200.0
2006-01-23 15:45:00,17.63,17.63,17.6,17.63,55400.0,10.0026,10.0026,9.9856,10.0026,55400.0
2006-01-23 15:50:00,17.63,17.63,17.58,17.59,89800.0,10.0026,10.0026,9.9743,9.9799,89800.0
2006-01-23 15:55:00,17.6,17.62,17.58,17.6,126800.0,9.9856,9.997,9.9743,9.9856,126800.0
2006-01-24 09:30:00,17.58,17.62,17.54,17.6,67200.0,9.9743,9.997,9.9516,9.9856,67200.0
2006-01-24 09:35:00,17.6,17.7,17.59,17.7,65200.0,9.9856,10.0423,9.9799,10.0423,65200.0
2006-01-24 09:40:00,17.69,17.69,17.65,17.67,35800.0,10.0367,10.0367,10.014,10.0253,35800.0
2006-01-24 09:45:00,17.67,17.7,17.66,17.68,51800.0,10.0253,10.0423,10.0197,10.031,51800.0
2006-01-24 09:50:00,17.68,17.74,17.68,17.71,84000.0,10.031,10.065,10.031,10.048,84000.0
2006-01-24 09:55:00,17.7,17.72,17.68,17.69,42600.0,10.0423,10.0537,10.031,10.0367,42600.0
2006-01-24 10:00:00,17.68,17.7,17.67,17.69,143600.0,10.031,10.0423,10.0253,10.0367,143600.0
2006-01-24 10:05:00,17.68,17.69,17.66,17.69,253000.0,10.031,10.0367,10.0197,10.0367,253000.0
2006-01-24 10:10:00,17.68,17.71,17.67,17.68,287400.0,10.031,10.048,10.0253,10.031,287400.0
2006-01-24 10:15:00,17.68,17.7,17.67,17.7,263000.0,10.031,10.0423,10.0253,10.0423,263000.0
2006-01-24 10:20:00,17.7,17.72,17.68,17.7,404000.0,10.0423,10.0537,10.031,10.0423,404000.0
2006-01-24 10:25:00,17.7,17.7,17.61,17.65,107600.0,10.0423,10.0423,9.9913,10.014,107600.0
2006-01-24 10:30:00,17.65,17.67,17.6,17.61,195400.0,10.014,10.0253,9.9856,9.9913,195400.0
2006-01-24 10:35:00,17.61,17.67,17.58,17.65,75800.0,9.9913,10.0253,9.9743,10.014,75800.0
2006-01-24 10:40:00,17.66,17.68,17.6,17.67,123400.0,10.0197,10.031,9.9856,10.0253,123400.0
2006-01-24 10:45:00,17.67,17.69,17.65,17.67,62200.0,10.0253,10.0367,10.014,10.0253,62200.0
2006-01-24 10:50:00,17.68,17.7,17.64,17.65,81200.0,10.031,10.0423,10.0083,10.014,81200.0
2006-01-24 10:55:00,17.66,17.66,17.6,17.63,89000.0,10.0197,10.0197,9.9856,10.0026,89000.0
2006-01-24 11:00:00,17.62,17.66,17.6,17.65,56600.0,9.997,10.0197,9.9856,10.014,56600.0
2006-01-24 11:05:00,17.65,17.65,17.58,17.59,93000.0,10.014,10.014,9.9743,9.9799,93000.0
2006-01-24 11:10:00,17.59,17.62,17.56,17.57,68800.0,9.9799,9.997,9.9629,9.9686,68800.0
2006-01-24 11:15:00,17.58,17.64,17.58,17.64,41800.0,9.9743,10.0083,9.9743,10.0083,41800.0
2006-01-24 11:20:00,17.65,17.67,17.61,17.65,70800.0,10.014,10.0253,9.9913,10.014,70800.0
2006-01-24 11:25:00,17.66,17.67,17.62,17.64,23600.0,10.0197,10.0253,9.997,10.0083,23600.0
2006-01-24 11:30:00,17.65,17.67,17.63,17.63,71200.0,10.014,10.0253,10.0026,10.0026,71200.0
2006-01-24 11:35:00,17.64,17.67,17.63,17.65,36000.0,10.0083,10.0253,10.0026,10.014,36000.0
2006-01-24 11:40:00,17.65,17.75,17.65,17.75,206800.0,10.014,10.0707,10.014,10.0707,206800.0
2006-01-24 11:45:00,17.75,17.79,17.67,17.67,283600.0,10.0707,10.0934,10.0253,10.0253,283600.0
2006-01-24 11:50:00,17.68,17.7,17.63,17.65,66000.0,10.031,10.0423,10.0026,10.014,66000.0
2006-01-24 11:55:00,17.66,17.68,17.65,17.67,48400.0,10.0197,10.031,10.014,10.0253,48400.0
2006-01-24 12:00:00,17.67,17.71,17.67,17.68,38800.0,10.0253,10.048,10.0253,10.031,38800.0
2006-01-24 12:05:00,17.68,17.73,17.68,17.73,37800.0,10.031,10.0594,10.031,10.0594,37800.0
2006-01-24 12:10:00,17.73,17.73,17.72,17.72,27800.0,10.0594,10.0594,10.0537,10.0537,27800.0
2006-01-24 12:15:00,17.72,17.73,17.67,17.67,48600.0,10.0537,10.0594,10.0253,10.0253,48600.0
2006-01-24 12:20:00,17.67,17.73,17.67,17.71,32400.0,10.0253,10.0594,10.0253,10.048,32400.0
2006-01-24 12:25:00,17.71,17.74,17.71,17.72,50400.0,10.048,10.065,10.048,10.0537,50400.0
2006-01-24 12:30:00,17.74,17.75,17.71,17.75,17400.0,10.065,10.0707,10.048,10.0707,17400.0
2006-01-24 12:35:00,17.75,17.75,17.72,17.73,68000.0,10.0707,10.0707,10.0537,10.0594,68000.0
2006-01-24 12:40:00,17.73,17.75,17.7,17.7,25800.0,10.0594,10.0707,10.0423,10.0423,25800.0
2006-01-24 12:45:00,17.69,17.74,17.69,17.74,38600.0,10.0367,10.065,10.0367,10.065,38600.0
2006-01-24 12:50:00,17.74,17.79,17.74,17.77,49400.0,10.065,10.0934,10.065,10.0821,49400.0
2006-01-24 12:55:00,17.75,17.76,17.72,17.73,27600.0,10.0707,10.0764,10.0537,10.0594,27600.0
2006-01-24 13:00:00,17.73,17.78,17.72,17.77,41200.0,10.0594,10.0877,10.0537,10.0821,41200.0
2006-01-24 13:05:00,17.75,17.78,17.73,17.74,41000.0,10.0707,10.0877,10.0594,10.065,41000.0
2006-01-24 13:10:00,17.75,17.8,17.75,17.78,60600.0,10.0707,10.0991,10.0707,10.0877,60600.0
2006-01-24 13:15:00,17.78,17.8,17.76,17.77,52400.0,10.0877,10.0991,10.0764,10.0821,52400.0
2006-01-24 13:20:00,17.78,17.8,17.77,17.77,40800.0,10.0877,10.0991,10.0821,10.0821,40800.0
2006-01-24 13:25:00,17.77,17.8,17.75,17.8,38400.0,10.0821,10.0991,10.0707,10.0991,38400.0
2006-01-24 13:30:00,17.8,17.81,17.78,17.81,42600.0,10.0991,10.1048,10.0877,10.1048,42600.0
2006-01-24 13:35:00,17.81,17.85,17.81,17.82,93600.0,10.1048,10.1275,10.1048,10.1104,93600.0
2006-01-24 13:40:00,17.82,17.85,17.81,17.82,42800.0,10.1104,10.1275,10.1048,10.1104,42800.0
2006-01-24 13:45:00,17.83,17.86,17.82,17.84,28800.0,10.1161,10.1331,10.1104,10.1218,28800.0
2006-01-24 13:50:00,17.84,17.88,17.82,17.88,82000.0,10.1218,10.1445,10.1104,10.1445,82000.0
2006-01-24 13:55:00,17.87,17.91,17.86,17.91,54400.0,10.1388,10.1615,10.1331,10.1615,54400.0
2006-01-24 14:00:00,17.91,17.93,17.83,17.89,233600.0,10.1615,10.1728,10.1161,10.1501,233600.0
2006-01-24 14:05:00,17.89,17.9,17.8,17.8,65000.0,10.1501,10.1558,10.0991,10.0991,65000.0
2006-01-24 14:10:00,17.8,17.88,17.8,17.84,261200.0,10.0991,10.1445,10.0991,10.1218,261200.0
2006-01-24 14:15:00,17.84,17.86,17.82,17.83,46800.0,10.1218,10.1331,10.1104,10.1161,46800.0
2006-01-24 14:20:00,17.83,17.86,17.81,17.82,44400.0,10.1161,10.1331,10.1048,10.1104,44400.0
2006-01-24 14:25:00,17.83,17.86,17.82,17.83,37600.0,10.1161,10.1331,10.1104,10.1161,37600.0
2006-01-24 14:30:00,17.83,17.85,17.82,17.84,66800.0,10.1161,10.1275,10.1104,10.1218,66800.0
2006-01-24 14:35:00,17.84,17.85,17.81,17.84,30400.0,10.1218,10.1275,10.1048,10.1218,30400.0
2006-01-24 14:40:00,17.84,17.86,17.84,17.86,47200.0,10.1218,10.1331,10.1218,10.1331,47200.0
2006-01-24 14:45:00,17.86,17.88,17.83,17.84,37200.0,10.1331,10.1445,10.1161,10.1218,37200.0
2006-01-24 14:50:00,17.84,17.88,17.8,17.83,62400.0,10.1218,10.1445,10.0991,10.1161,62400.0
2006-01-24 14:55:00,17.83,17.85,17.8,17.8,45000.0,10.1161,10.1275,10.0991,10.0991,45000.0
2006-01-24 15:00:00,17.81,17.85,17.79,17.83,45600.0,10.1048,10.1275,10.0934,10.1161,45600.0
2006-01-24 15:05:00,17.84,17.85,17.81,17.81,58000.0,10.1218,10.1275,10.1048,10.1048,58000.0
2006-01-24 15:10:00,17.81,17.86,17.79,17.86,48000.0,10.1048,10.1331,10.0934,10.1331,48000.0
2006-01-24 15:15:00,17.86,17.88,17.84,17.86,51800.0,10.1331,10.1445,10.1218,10.1331,51800.0
2006-01-24 15:20:00,17.85,17.91,17.85,17.9,93200.0,10.1275,10.1615,10.1275,10.1558,93200.0
2006-01-24 15:25:00,17.9,17.93,17.9,17.9,62200.0,10.1558,10.1728,10.1558,10.1558,62200.0
2006-01-24 15:30:00,17.9,17.91,17.87,17.9,50400.0,10.1558,10.1615,10.1388,10.1558,50400.0
2006-01-24 15:35:00,17.9,17.92,17.9,17.91,59800.0,10.1558,10.1672,10.1558,10.1615,59800.0
2006-01-24 15:40:00,17.91,17.93,17.91,17.93,41800.0,10.1615,10.1728,10.1615,10.1728,41800.0
2006-01-24 15:45:00,17.93,17.95,17.93,17.93,70800.0,10.1728,10.1842,10.1728,10.1728,70800.0
2006-01-24 15:50:00,17.94,17.94,17.91,17.93,75000.0,10.1785,10.1785,10.1615,10.1728,75000.0
2006-01-24 15:55:00,17.93,17.93,17.9,17.93,107200.0,10.1728,10.1728,10.1558,10.1728,107200.0
2006-01-25 09:30:00,17.94,17.95,17.85,17.86,129000.0,10.1785,10.1842,10.1275,10.1331,129000.0
2006-01-25 09:35:00,17.88,17.96,17.85,17.94,54400.0,10.1445,10.1899,10.1275,10.1785,54400.0
2006-01-25 09:40:00,17.95,17.95,17.89,17.89,49400.0,10.1842,10.1842,10.1501,10.1501,49400.0
2006-01-25 09:45:00,17.91,17.96,17.89,17.96,27800.0,10.1615,10.1899,10.1501,10.1899,27800.0
2006-01-25 09:50:00,17.97,17.99,17.95,17.98,40200.0,10.1955,10.2069,10.1842,10.2012,40200.0
2006-01-25 09:55:00,17.98,17.99,17.91,17.93,33600.0,10.2012,10.2069,10.1615,10.1728,33600.0
2006-01-25 10:00:00,17.92,17.98,17.92,17.96,40800.0,10.1672,10.2012,10.1672,10.1899,40800.0
2006-01-25 10:05:00,17.96,17.97,17.86,17.91,80000.0,10.1899,10.1955,10.1331,10.1615,80000.0
2006-01-25 10:10:00,17.91,17.99,17.9,17.98,61200.0,10.1615,10.2069,10.1558,10.2012,61200.0
2006-01-25 10:15:00,17.97,17.98,17.91,17.95,158200.0,10.1955,10.2012,10.1615,10.1842,158200.0
2006-01-25 10:20:00,17.96,17.96,17.78,17.8,91200.0,10.1899,10.1899,10.0877,10.0991,91200.0
2006-01-25 10:25:00,17.79,17.93,17.75,17.93,94000.0,10.0934,10.1728,10.0707,10.1728,94000.0
2006-01-25 10:30:00,17.93,17.93,17.83,17.86,79000.0,10.1728,10.1728,10.1161,10.1331,79000.0
2006-01-25 10:35:00,17.88,17.92,17.85,17.91,61800.0,10.1445,10.1672,10.1275,10.1615,61800.0
2006-01-25 10:40:00,17.92,17.92,17.9,17.91,47200.0,10.1672,10.1672,10.1558,10.1615,47200.0
2006-01-25 10:45:00,17.91,17.94,17.85,17.9,84400.0,10.1615,10.1785,10.1275,10.1558,84400.0
2006-01-25 10:50:00,17.91,17.96,17.88,17.88,49600.0,10.1615,10.1899,10.1445,10.1445,49600.0
2006-01-25 10:55:00,17.89,17.93,17.86,17.92,44200.0,10.1501,10.1728,10.1331,10.1672,44200.0
2006-01-25 11:00:00,17.92,17.93,17.89,17.91,46200.0,10.1672,10.1728,10.1501,10.1615,46200.0
2006-01-25 11:05:00,17.91,17.94,17.88,17.91,27800.0,10.1615,10.1785,10.1445,10.1615,27800.0
2006-01-25 11:10:00,17.92,17.93,17.88,17.91,38200.0,10.1672,10.1728,10.1445,10.1615,38200.0
2006-01-25 11:15:00,17.91,17.97,17.9,17.97,43200.0,10.1615,10.1955,10.1558,10.1955,43200.0
2006-01-25 11:20:00,17.97,18.0,17.95,17.95,54800.0,10.1955,10.2126,10.1842,10.1842,54800.0
2006-01-25 11:25:00,17.96,18.0,17.96,17.98,15200.0,10.1899,10.2126,10.1899,10.2012,15200.0
2006-01-25 11:30:00,17.99,18.0,17.95,17.95,32400.0,10.2069,10.2126,10.1842,10.1842,32400.0
2006-01-25 11:35:00,17.95,17.98,17.87,17.9,55400.0,10.1842,10.2012,10.1388,10.1558,55400.0
2006-01-25 11:40:00,17.91,17.93,17.86,17.86,41600.0,10.1615,10.1728,10.1331,10.1331,41600.0
2006-01-25 11:45:00,17.88,17.88,17.75,17.75,82400.0,10.1445,10.1445,10.0707,10.0707,82400.0
2006-01-25 11:50:00,17.75,17.82,17.75,17.82,29800.0,10.0707,10.1104,10.0707,10.1104,29800.0
2006-01-25 11:55:00,17.83,17.84,17.8,17.82,21200.0,10.1161,10.1218,10.0991,10.1104,21200.0
2006-01-25 12:00:00,17.82,17.82,17.77,17.78,39800.0,10.1104,10.1104,10.0821,10.0877,39800.0
2006-01-25 12:05:00,17.79,17.82,17.78,17.82,41400.0,10.0934,10.1104,10.0877,10.1104,41400.0
2006-01-25 12:10:00,17.83,17.85,17.78,17.78,48200.0,10.1161,10.1275,10.0877,10.0877,48200.0
2006-01-25 12:15:00,17.77,17.78,17.74,17.74,78600.0,10.0821,10.0877,10.065,10.065,78600.0
2006-01-25 12:20:00,17.74,17.75,17.71,17.71,40800.0,10.065,10.0707,10.048,10.048,40800.0
2006-01-25 12:25:00,17.7,17.74,17.67,17.7,107200.0,10.0423,10.065,10.0253,10.0423,107200.0
2006-01-25 12:30:00,17.7,17.72,17.68,17.7,158400.0,10.0423,10.0537,10.031,10.0423,158400.0
2006-01-25 12:35:00,17.7,17.71,17.68,17.71,85200.0,10.0423,10.048,10.031,10.048,85200.0
2006-01-25 12:40:00,17.71,17.73,17.7,17.73,46800.0,10.048,10.0594,10.0423,10.0594,46800.0
2006-01-25 12:45:00,17.73,17.73,17.68,17.7,71400.0,10.0594,10.0594,10.031,10.0423,71400.0
2006-01-25 12:50:00,17.71,17.71,17.69,17.7,59800.0,10.048,10.048,10.0367,10.0423,59800.0
2006-01-25 12:55:00,17.7,17.71,17.69,17.7,40000.0,10.0423,10.048,10.0367,10.0423,40000.0
2006-01-25 13:00:00,17.7,17.71,17.69,17.71,75600.0,10.0423,10.048,10.0367,10.048,75600.0
2006-01-25 13:05:00,17.71,17.74,17.7,17.73,71000.0,10.048,10.065,10.0423,10.0594,71000.0
2006-01-25 13:10:00,17.73,17.77,17.69,17.75,91200.0,10.0594,10.0821,10.0367,10.0707,91200.0
2006-01-25 13:15:00,17.74,17.81,17.74,17.8,44800.0,10.065,10.1048,10.065,10.0991,44800.0
2006-01-25 13:20:00,17.8,17.8,17.74,17.75,47000.0,10.0991,10.0991,10.065,10.0707,47000.0
2006-01-25 13:25:00,17.75,17.79,17.73,17.77,26800.0,10.0707,10.0934,10.0594,10.0821,26800.0
2006-01-25 13:30:00,17.76,17.79,17.76,17.79,17800.0,10.0764,10.0934,10.0764,10.0934,17800.0
2006-01-25 13:35:00,17.78,17.78,17.76,17.77,12400.0,10.0877,10.0877,10.0764,10.0821,12400.0
2006-01-25 13:40:00,17.77,17.81,17.77,17.77,18200.0,10.0821,10.1048,10.0821,10.0821,18200.0
2006-01-25 13:45:00,17.79,17.82,17.77,17.78,25800.0,10.0934,10.1104,10.0821,10.0877,25800.0
2006-01-25 13:50:00,17.79,17.84,17.78,17.84,25000.0,10.0934,10.1218,10.0877,10.1218,25000.0
2006-01-25 13:55:00,17.85,17.89,17.84,17.88,44400.0,10.1275,10.1501,10.1218,10.1445,44400.0
2006-01-25 14:00:00,17.88,17.88,17.8,17.82,98200.0,10.1445,10.1445,10.0991,10.1104,98200.0
2006-01-25 14:05:00,17.82,17.85,17.82,17.84,61400.0,10.1104,10.1275,10.1104,10.1218,61400.0
2006-01-25 14:10:00,17.84,17.85,17.82,17.82,52200.0,10.1218,10.1275,10.1104,10.1104,52200.0
2006-01-25 14:15:00,17.82,17.83,17.82,17.83,26000.0,10.1104,10.1161,10.1104,10.1161,26000.0
2006-01-25 14:20:00,17.83,17.86,17.83,17.86,35000.0,10.1161,10.1331,10.1161,10.1331,35000.0
2006-01-25 14:25:00,17.86,17.86,17.82,17.83,59200.0,10.1331,10.1331,10.1104,10.1161,59200.0
2006-01-25 14:30:00,17.84,17.85,17.83,17.84,59600.0,10.1218,10.1275,10.1161,10.1218,59600.0
2006-01-25 14:35:00,17.85,17.85,17.83,17.85,34600.0,10.1275,10.1275,10.1161,10.1275,34600.0
2006-01-25 14:40:00,17.86,17.9,17.82,17.82,110600.0,10.1331,10.1558,10.1104,10.1104,110600.0
2006-01-25 14:45:00,17.83,17.86,17.82,17.82,45600.0,10.1161,10.1331,10.1104,10.1104,45600.0
2006-01-25 14:50:00,17.82,17.86,17.82,17.84,59000.0,10.1104,10.1331,10.1104,10.1218,59000.0
2006-01-25 14:55:00,17.84,17.84,17.78,17.81,121000.0,10.1218,10.1218,10.0877,10.1048,121000.0
2006-01-25 15:00:00,17.81,17.84,17.78,17.8,53600.0,10.1048,10.1218,10.0877,10.0991,53600.0
2006-01-25 15:05:00,17.8,17.83,17.78,17.82,60800.0,10.0991,10.1161,10.0877,10.1104,60800.0
2006-01-25 15:10:00,17.83,17.88,17.83,17.84,66600.0,10.1161,10.1445,10.1161,10.1218,66600.0
2006-01-25 15:15:00,17.85,17.86,17.84,17.86,16800.0,10.1275,10.1331,10.1218,10.1331,16800.0
2006-01-25 15:20:00,17.86,17.93,17.86,17.93,66600.0,10.1331,10.1728,10.1331,10.1728,66600.0
2006-01-25 15:25:00,17.93,17.97,17.93,17.97,63000.0,10.1728,10.1955,10.1728,10.1955,63000.0
2006-01-25 15:30:00,17.97,17.97,17.95,17.96,43200.0,10.1955,10.1955,10.1842,10.1899,43200.0
2006-01-25 15:35:00,17.96,18.0,17.95,18.0,130200.0,10.1899,10.2126,10.1842,10.2126,130200.0
2006-01-25 15:40:00,18.0,18.0,17.98,18.0,149400.0,10.2126,10.2126,10.2012,10.2126,149400.0
2006-01-25 15:45:00,18.0,18.03,18.0,18.02,123200.0,10.2126,10.2296,10.2126,10.2239,123200.0
2006-01-25 15:50:00,18.02,18.07,17.97,17.99,150800.0,10.2239,10.2523,10.1955,10.2069,150800.0
2006-01-25 15:55:00,17.99,18.04,17.99,18.04,140800.0,10.2069,10.2353,10.2069,10.2353,140800.0
2006-01-26 09:30:00,18.05,18.25,18.05,18.2,195600.0,10.2409,10.3544,10.2409,10.326,195600.0
2006-01-26 09:35:00,18.18,18.2,18.17,18.17,22400.0,10.3147,10.326,10.309,10.309,22400.0
2006-01-26 09:40:00,18.17,18.18,18.0,18.04,62200.0,10.309,10.3147,10.2126,10.2353,62200.0
2006-01-26 09:45:00,18.03,18.05,17.93,17.98,105000.0,10.2296,10.2409,10.1728,10.2012,105000.0
2006-01-26 09:50:00,18.0,18.1,17.99,18.07,42000.0,10.2126,10.2693,10.2069,10.2523,42000.0
2006-01-26 09:55:00,18.09,18.1,18.0,18.05,38200.0,10.2636,10.2693,10.2126,10.2409,38200.0
2006-01-26 10:00:00,18.05,18.1,18.05,18.1,12600.0,10.2409,10.2693,10.2409,10.2693,12600.0
2006-01-26 10:05:00,18.1,18.18,18.1,18.18,17000.0,10.2693,10.3147,10.2693,10.3147,17000.0
2006-01-26 10:10:00,18.18,18.25,18.16,18.23,101800.0,10.3147,10.3544,10.3033,10.3431,101800.0
2006-01-26 10:15:00,18.24,18.24,18.1,18.18,56400.0,10.3487,10.3487,10.2693,10.3147,56400.0
2006-01-26 10:20:00,18.15,18.16,18.1,18.11,37400.0,10.2977,10.3033,10.2693,10.275,37400.0
2006-01-26 10:25:00,18.1,18.15,18.05,18.15,102600.0,10.2693,10.2977,10.2409,10.2977,102600.0
2006-01-26 10:30:00,18.15,18.2,18.11,18.11,59600.0,10.2977,10.326,10.275,10.275,59600.0
2006-01-26 10:35:00,18.12,18.15,18.11,18.15,19600.0,10.2806,10.2977,10.275,10.2977,19600.0
2006-01-26 10:40:00,18.15,18.2,18.14,18.15,40000.0,10.2977,10.326,10.292,10.2977,40000.0
2006-01-26 10:45:00,18.16,18.21,18.15,18.16,92600.0,10.3033,10.3317,10.2977,10.3033,92600.0
2006-01-26 10:50:00,18.16,18.23,18.16,18.23,17800.0,10.3033,10.3431,10.3033,10.3431,17800.0
2006-01-26 10:55:00,18.22,18.35,18.22,18.29,135200.0,10.3374,10.4111,10.3374,10.3771,135200.0
2006-01-26 11:00:00,18.29,18.32,18.25,18.31,51200.0,10.3771,10.3941,10.3544,10.3884,51200.0
2006-01-26 11:05:00,18.31,18.31,18.22,18.28,34600.0,10.3884,10.3884,10.3374,10.3714,34600.0
2006-01-26 11:10:00,18.27,18.27,18.25,18.25,7200.0,10.3657,10.3657,10.3544,10.3544,7200.0
2006-01-26 11:15:00,18.25,18.32,18.25,18.31,98800.0,10.3544,10.3941,10.3544,10.3884,98800.0
2006-01-26 11:20:00,18.31,18.32,18.3,18.32,19000.0,10.3884,10.3941,10.3828,10.3941,19000.0
2006-01-26 11:25:00,18.32,18.36,18.28,18.33,42000.0,10.3941,10.4168,10.3714,10.3998,42000.0
2006-01-26 11:30:00,18.33,18.4,18.33,18.39,111400.0,10.3998,10.4395,10.3998,10.4338,111400.0
2006-01-26 11:35:00,18.39,18.45,18.38,18.44,46600.0,10.4338,10.4679,10.4282,10.4622,46600.0
2006-01-26 11:40:00,18.44,18.5,18.39,18.5,120400.0,10.4622,10.4962,10.4338,10.4962,120400.0
2006-01-26 11:45:00,18.49,18.53,18.49,18.5,156200.0,10.4906,10.5133,10.4906,10.4962,156200.0
2006-01-26 11:50:00,18.52,18.52,18.46,18.47,32000.0,10.5076,10.5076,10.4735,10.4792,32000.0
2006-01-26 11:55:00,18.47,18.5,18.47,18.5,36000.0,10.4792,10.4962,10.4792,10.4962,36000.0
2006-01-26 12:00:00,18.49,18.6,18.49,18.57,121400.0,10.4906,10.553,10.4906,10.536,121400.0
2006-01-26 12:05:00,18.55,18.6,18.42,18.53,187000.0,10.5246,10.553,10.4509,10.5133,187000.0
2006-01-26 12:10:00,18.53,18.55,18.49,18.49,45400.0,10.5133,10.5246,10.4906,10.4906,45400.0
2006-01-26 12:15:00,18.48,18.49,18.45,18.48,37200.0,10.4849,10.4906,10.4679,10.4849,37200.0
2006-01-26 12:20:00,18.48,18.48,18.43,18.44,32000.0,10.4849,10.4849,10.4565,10.4622,32000.0
2006-01-26 12:25:00,18.45,18.46,18.38,18.39,66400.0,10.4679,10.4735,10.4282,10.4338,66400.0
2006-01-26 12:30:00,18.4,18.4,18.39,18.4,24400.0,10.4395,10.4395,10.4338,10.4395,24400.0
2006-01-26 12:35:00,18.41,18.47,18.36,18.44,176800.0,10.4452,10.4792,10.4168,10.4622,176800.0
2006-01-26 12:40:00,18.43,18.49,18.41,18.47,32200.0,10.4565,10.4906,10.4452,10.4792,32200.0
2006-01-26 12:45:00,18.47,18.53,18.46,18.5,104800.0,10.4792,10.5133,10.4735,10.4962,104800.0
2006-01-26 12:50:00,18.5,18.5,18.45,18.47,16200.0,10.4962,10.4962,10.4679,10.4792,16200.0
2006-01-26 12:55:00,18.47,18.54,18.43,18.54,132400.0,10.4792,10.5189,10.4565,10.5189,132400.0
2006-01-26 13:00:00,18.54,18.54,18.48,18.49,80200.0,10.5189,10.5189,10.4849,10.4906,80200.0
2006-01-26 13:05:00,18.49,18.5,18.48,18.49,15600.0,10.4906,10.4962,10.4849,10.4906,15600.0
2006-01-26 13:10:00,18.49,18.55,18.48,18.55,44200.0,10.4906,10.5246,10.4849,10.5246,44200.0
2006-01-26 13:15:00,18.54,18.55,18.52,18.54,81000.0,10.5189,10.5246,10.5076,10.5189,81000.0
2006-01-26 13:20:00,18.52,18.56,18.52,18.53,39400.0,10.5076,10.5303,10.5076,10.5133,39400.0
2006-01-26 13:25:00,18.53,18.55,18.53,18.54,53800.0,10.5133,10.5246,10.5133,10.5189,53800.0
2006-01-26 13:30:00,18.54,18.6,18.53,18.53,155000.0,10.5189,10.553,10.5133,10.5133,155000.0
2006-01-26 13:35:00,18.54,18.55,18.53,18.55,15200.0,10.5189,10.5246,10.5133,10.5246,15200.0
2006-01-26 13:40:00,18.54,18.55,18.54,18.54,16800.0,10.5189,10.5246,10.5189,10.5189,16800.0
2006-01-26 13:45:00,18.57,18.57,18.53,18.55,9400.0,10.536,10.536,10.5133,10.5246,9400.0
2006-01-26 13:50:00,18.55,18.58,18.55,18.57,13600.0,10.5246,10.5416,10.5246,10.536,13600.0
2006-01-26 13:55:00,18.56,18.6,18.56,18.57,25400.0,10.5303,10.553,10.5303,10.536,25400.0
2006-01-26 14:00:00,18.59,18.66,18.57,18.61,188600.0,10.5473,10.587,10.536,10.5587,188600.0
2006-01-26 14:05:00,18.61,18.63,18.59,18.59,92800.0,10.5587,10.57,10.5473,10.5473,92800.0
2006-01-26 14:10:00,18.59,18.59,18.56,18.57,28000.0,10.5473,10.5473,10.5303,10.536,28000.0
2006-01-26 14:15:00,18.58,18.64,18.57,18.61,105000.0,10.5416,10.5757,10.536,10.5587,105000.0
2006-01-26 14:20:00,18.59,18.6,18.54,18.58,20400.0,10.5473,10.553,10.5189,10.5416,20400.0
2006-01-26 14:25:00,18.57,18.59,18.57,18.59,103000.0,10.536,10.5473,10.536,10.5473,103000.0
2006-01-26 14:30:00,18.58,18.65,18.56,18.61,140400.0,10.5416,10.5813,10.5303,10.5587,140400.0
2006-01-26 14:35:00,18.61,18.63,18.6,18.6,23200.0,10.5587,10.57,10.553,10.553,23200.0
2006-01-26 14:40:00,18.6,18.63,18.6,18.61,156000.0,10.553,10.57,10.553,10.5587,156000.0
2006-01-26 14:45:00,18.61,18.62,18.57,18.6,56000.0,10.5587,10.5643,10.536,10.553,56000.0
2006-01-26 14:50:00,18.59,18.59,18.55,18.59,24800.0,10.5473,10.5473,10.5246,10.5473,24800.0
2006-01-26 14:55:00,18.59,18.63,18.58,18.58,105600.0,10.5473,10.57,10.5416,10.5416,105600.0
2006-01-26 15:00:00,18.57,18.6,18.56,18.58,55400.0,10.536,10.553,10.5303,10.5416,55400.0
2006-01-26 15:05:00,18.58,18.58,18.55,18.55,57800.0,10.5416,10.5416,10.5246,10.5246,57800.0
2006-01-26 15:10:00,18.55,18.61,18.53,18.6,125400.0,10.5246,10.5587,10.5133,10.553,125400.0
2006-01-26 15:15:00,18.6,18.63,18.6,18.62,22600.0,10.553,10.57,10.553,10.5643,22600.0
2006-01-26 15:20:00,18.61,18.61,18.59,18.59,20200.0,10.5587,10.5587,10.5473,10.5473,20200.0
2006-01-26 15:25:00,18.6,18.65,18.6,18.61,37400.0,10.553,10.5813,10.553,10.5587,37400.0
2006-01-26 15:30:00,18.61,18.7,18.61,18.63,129000.0,10.5587,10.6097,10.5587,10.57,129000.0
2006-01-26 15:35:00,18.63,18.65,18.6,18.62,59600.0,10.57,10.5813,10.553,10.5643,59600.0
2006-01-26 15:40:00,18.61,18.63,18.59,18.6,33200.0,10.5587,10.57,10.5473,10.553,33200.0
2006-01-26 15:45:00,18.6,18.67,18.59,18.63,160800.0,10.553,10.5927,10.5473,10.57,160800.0
2006-01-26 15:50:00,18.63,18.63,18.6,18.6,69200.0,10.57,10.57,10.553,10.553,69200.0
2006-01-26 15:55:00,18.61,18.7,18.6,18.67,211000.0,10.5587,10.6097,10.553,10.5927,211000.0
2006-01-27 09:30:00,18.64,18.88,18.63,18.85,135600.0,10.5757,10.7118,10.57,10.6948,135600.0
2006-01-27 09:35:00,18.87,18.9,18.78,18.78,91800.0,10.7062,10.7232,10.6551,10.6551,91800.0
2006-01-27 09:40:00,18.78,18.84,18.77,18.77,88200.0,10.6551,10.6891,10.6494,10.6494,88200.0
2006-01-27 09:45:00,18.76,18.9,18.76,18.9,111800.0,10.6438,10.7232,10.6438,10.7232,111800.0
2006-01-27 09:50:00,18.9,18.9,18.86,18.88,44600.0,10.7232,10.7232,10.7005,10.7118,44600.0
2006-01-27 09:55:00,18.87,18.91,18.86,18.86,49600.0,10.7062,10.7289,10.7005,10.7005,49600.0
2006-01-27 10:00:00,18.89,18.98,18.89,18.95,67600.0,10.7175,10.7686,10.7175,10.7516,67600.0
2006-01-27 10:05:00,18.95,18.99,18.95,18.96,38800.0,10.7516,10.7742,10.7516,10.7572,38800.0
2006-01-27 10:10:00,18.97,19.05,18.96,19.02,111600.0,10.7629,10.8083,10.7572,10.7913,111600.0
2006-01-27 10:15:00,19.02,19.05,19.0,19.04,73200.0,10.7913,10.8083,10.7799,10.8026,73200.0
2006-01-27 10:20:00,19.04,19.08,19.04,19.06,76000.0,10.8026,10.8253,10.8026,10.814,76000.0
2006-01-27 10:25:00,19.08,19.08,18.97,19.03,215200.0,10.8253,10.8253,10.7629,10.7969,215200.0
2006-01-27 10:30:00,19.03,19.04,19.01,19.03,92400.0,10.7969,10.8026,10.7856,10.7969,92400.0
2006-01-27 10:35:00,19.03,19.06,19.03,19.03,39600.0,10.7969,10.814,10.7969,10.7969,39600.0
2006-01-27 10:40:00,19.03,19.04,19.02,19.03,44800.0,10.7969,10.8026,10.7913,10.7969,44800.0
2006-01-27 10:45:00,19.03,19.03,18.98,19.0,115000.0,10.7969,10.7969,10.7686,10.7799,115000.0
2006-01-27 10:50:00,19.0,19.04,18.96,18.99,54600.0,10.7799,10.8026,10.7572,10.7742,54600.0
2006-01-27 10:55:00,18.98,19.02,18.91,18.92,59000.0,10.7686,10.7913,10.7289,10.7345,59000.0
2006-01-27 11:00:00,18.93,18.97,18.85,18.85,32400.0,10.7402,10.7629,10.6948,10.6948,32400.0
2006-01-27 11:05:00,18.86,18.89,18.85,18.87,29600.0,10.7005,10.7175,10.6948,10.7062,29600.0
2006-01-27 11:10:00,18.86,18.86,18.77,18.8,81200.0,10.7005,10.7005,10.6494,10.6664,81200.0
2006-01-27 11:15:00,18.8,18.83,18.79,18.82,42200.0,10.6664,10.6835,10.6608,10.6778,42200.0
2006-01-27 11:20:00,18.81,18.82,18.74,18.78,54600.0,10.6721,10.6778,10.6324,10.6551,54600.0
2006-01-27 11:25:00,18.78,18.81,18.73,18.74,50200.0,10.6551,10.6721,10.6267,10.6324,50200.0
2006-01-27 11:30:00,18.75,18.77,18.7,18.73,49000.0,10.6381,10.6494,10.6097,10.6267,49000.0
2006-01-27 11:35:00,18.74,18.76,18.72,18.72,50200.0,10.6324,10.6438,10.6211,10.6211,50200.0
2006-01-27 11:40:00,18.72,18.73,18.7,18.7,38000.0,10.6211,10.6267,10.6097,10.6097,38000.0
2006-01-27 11:45:00,18.7,18.7,18.65,18.65,64200.0,10.6097,10.6097,10.5813,10.5813,64200.0
2006-01-27 11:50:00,18.65,18.71,18.65,18.69,58000.0,10.5813,10.6154,10.5813,10.604,58000.0
2006-01-27 11:55:00,18.68,18.7,18.61,18.68,106400.0,10.5984,10.6097,10.5587,10.5984,106400.0
2006-01-27 12:00:00,18.67,18.75,18.67,18.68,65400.0,10.5927,10.6381,10.5927,10.5984,65400.0
2006-01-27 12:05:00,18.68,18.68,18.66,18.68,8000.0,10.5984,10.5984,10.587,10.5984,8000.0
2006-01-27 12:10:00,18.68,18.73,18.68,18.71,17000.0,10.5984,10.6267,10.5984,10.6154,17000.0
2006-01-27 12:15:00,18.71,18.71,18.64,18.64,19000.0,10.6154,10.6154,10.5757,10.5757,19000.0
2006-01-27 12:20:00,18.64,18.68,18.64,18.65,25200.0,10.5757,10.5984,10.5757,10.5813,25200.0
2006-01-27 12:25:00,18.64,18.64,18.57,18.58,38600.0,10.5757,10.5757,10.536,10.5416,38600.0
2006-01-27 12:30:00,18.58,18.59,18.55,18.58,34000.0,10.5416,10.5473,10.5246,10.5416,34000.0
2006-01-27 12:35:00,18.58,18.59,18.53,18.55,36000.0,10.5416,10.5473,10.5133,10.5246,36000.0
2006-01-27 12:40:00,18.55,18.57,18.53,18.53,50400.0,10.5246,10.536,10.5133,10.5133,50400.0
2006-01-27 12:45:00,18.52,18.52,18.48,18.49,43000.0,10.5076,10.5076,10.4849,10.4906,43000.0
2006-01-27 12:50:00,18.49,18.53,18.48,18.5,20800.0,10.4906,10.5133,10.4849,10.4962,20800.0
2006-01-27 12:55:00,18.5,18.52,18.5,18.51,16600.0,10.4962,10.5076,10.4962,10.5019,16600.0
2006-01-27 13:00:00,18.5,18.52,18.5,18.51,13000.0,10.4962,10.5076,10.4962,10.5019,13000.0
2006-01-27 13:05:00,18.5,18.52,18.47,18.52,41200.0,10.4962,10.5076,10.4792,10.5076,41200.0
2006-01-27 13:10:00,18.51,18.51,18.45,18.45,27800.0,10.5019,10.5019,10.4679,10.4679,27800.0
2006-01-27 13:15:00,18.45,18.45,18.43,18.45,26200.0,10.4679,10.4679,10.4565,10.4679,26200.0
2006-01-27 13:20:00,18.45,18.47,18.45,18.47,18200.0,10.4679,10.4792,10.4679,10.4792,18200.0
2006-01-27 13:25:00,18.47,18.47,18.47,18.47,8000.0,10.4792,10.4792,10.4792,10.4792,8000.0
2006-01-27 13:30:00,18.47,18.47,18.43,18.43,36800.0,10.4792,10.4792,10.4565,10.4565,36800.0
2006-01-27 13:35:00,18.43,18.43,18.38,18.39,52000.0,10.4565,10.4565,10.4282,10.4338,52000.0
2006-01-27 13:40:00,18.39,18.41,18.36,18.38,78800.0,10.4338,10.4452,10.4168,10.4282,78800.0
2006-01-27 13:45:00,18.38,18.39,18.36,18.37,15000.0,10.4282,10.4338,10.4168,10.4225,15000.0
2006-01-27 13:50:00,18.37,18.38,18.36,18.36,8200.0,10.4225,10.4282,10.4168,10.4168,8200.0
2006-01-27 13:55:00,18.36,18.36,18.28,18.28,49800.0,10.4168,10.4168,10.3714,10.3714,49800.0
2006-01-27 14:00:00,18.29,18.33,18.26,18.31,88200.0,10.3771,10.3998,10.3601,10.3884,88200.0
2006-01-27 14:05:00,18.31,18.31,18.21,18.21,44200.0,10.3884,10.3884,10.3317,10.3317,44200.0
2006-01-27 14:10:00,18.21,18.3,18.2,18.28,53000.0,10.3317,10.3828,10.326,10.3714,53000.0
2006-01-27 14:15:00,18.28,18.3,18.2,18.28,67200.0,10.3714,10.3828,10.326,10.3714,67200.0
2006-01-27 14:20:00,18.27,18.34,18.27,18.31,41400.0,10.3657,10.4055,10.3657,10.3884,41400.0
2006-01-27 14:25:00,18.31,18.34,18.3,18.33,10200.0,10.3884,10.4055,10.3828,10.3998,10200.0
2006-01-27 14:30:00,18.33,18.33,18.29,18.3,34000.0,10.3998,10.3998,10.3771,10.3828,34000.0
2006-01-27 14:35:00,18.3,18.3,18.23,18.25,61000.0,10.3828,10.3828,10.3431,10.3544,61000.0
2006-01-27 14:40:00,18.25,18.31,18.25,18.3,22800.0,10.3544,10.3884,10.3544,10.3828,22800.0
2006-01-27 14:45:00,18.31,18.31,18.27,18.3,20600.0,10.3884,10.3884,10.3657,10.3828,20600.0
2006-01-27 14:50:00,18.31,18.39,18.31,18.34,32400.0,10.3884,10.4338,10.3884,10.4055,32400.0
2006-01-27 14:55:00,18.34,18.34,18.31,18.32,38800.0,10.4055,10.4055,10.3884,10.3941,38800.0
2006-01-27 15:00:00,18.32,18.38,18.32,18.34,53000.0,10.3941,10.4282,10.3941,10.4055,53000.0
2006-01-27 15:05:00,18.34,18.35,18.33,18.35,94000.0,10.4055,10.4111,10.3998,10.4111,94000.0
2006-01-27 15:10:00,18.35,18.38,18.33,18.37,77800.0,10.4111,10.4282,10.3998,10.4225,77800.0
2006-01-27 15:15:00,18.37,18.39,18.36,18.36,80400.0,10.4225,10.4338,10.4168,10.4168,80400.0
2006-01-27 15:20:00,18.36,18.39,18.35,18.39,74800.0,10.4168,10.4338,10.4111,10.4338,74800.0
2006-01-27 15:25:00,18.38,18.43,18.38,18.43,116000.0,10.4282,10.4565,10.4282,10.4565,116000.0
2006-01-27 15:30:00,18.42,18.43,18.41,18.43,63800.0,10.4509,10.4565,10.4452,10.4565,63800.0
2006-01-27 15:35:00,18.43,18.43,18.39,18.39,80400.0,10.4565,10.4565,10.4338,10.4338,80400.0
2006-01-27 15:40:00,18.4,18.4,18.36,18.38,281600.0,10.4395,10.4395,10.4168,10.4282,281600.0
2006-01-27 15:45:00,18.38,18.38,18.36,18.38,99600.0,10.4282,10.4282,10.4168,10.4282,99600.0
2006-01-27 15:50:00,18.38,18.45,18.38,18.45,203400.0,10.4282,10.4679,10.4282,10.4679,203400.0
2006-01-27 15:55:00,18.45,18.46,18.41,18.46,186200.0,10.4679,10.4735,10.4452,10.4735,186200.0
2006-01-30 09:30:00,18.44,18.6,18.36,18.59,268200.0,10.4622,10.553,10.4168,10.5473,268200.0
2006-01-30 09:35:00,18.59,18.74,18.58,18.73,37800.0,10.5473,10.6324,10.5416,10.6267,37800.0
2006-01-30 09:40:00,18.73,18.75,18.66,18.73,44400.0,10.6267,10.6381,10.587,10.6267,44400.0
2006-01-30 09:45:00,18.73,18.75,18.67,18.68,24400.0,10.6267,10.6381,10.5927,10.5984,24400.0
2006-01-30 09:50:00,18.69,18.69,18.58,18.61,62400.0,10.604,10.604,10.5416,10.5587,62400.0
2006-01-30 09:55:00,18.6,18.65,18.58,18.58,36200.0,10.553,10.5813,10.5416,10.5416,36200.0
2006-01-30 10:00:00,18.58,18.67,18.56,18.63,23600.0,10.5416,10.5927,10.5303,10.57,23600.0
2006-01-30 10:05:00,18.61,18.69,18.61,18.65,16000.0,10.5587,10.604,10.5587,10.5813,16000.0
2006-01-30 10:10:00,18.66,18.68,18.63,18.67,17000.0,10.587,10.5984,10.57,10.5927,17000.0
2006-01-30 10:15:00,18.67,18.73,18.66,18.66,23600.0,10.5927,10.6267,10.587,10.587,23600.0
2006-01-30 10:20:00,18.66,18.67,18.62,18.65,31600.0,10.587,10.5927,10.5643,10.5813,31600.0
2006-01-30 10:25:00,18.67,18.68,18.62,18.63,10200.0,10.5927,10.5984,10.5643,10.57,10200.0
2006-01-30 10:30:00,18.63,18.66,18.6,18.65,13400.0,10.57,10.587,10.553,10.5813,13400.0
2006-01-30 10:35:00,18.67,18.67,18.63,18.64,25600.0,10.5927,10.5927,10.57,10.5757,25600.0
2006-01-30 10:40:00,18.64,18.68,18.64,18.68,16200.0,10.5757,10.5984,10.5757,10.5984,16200.0
2006-01-30 10:45:00,18.7,18.71,18.63,18.66,32600.0,10.6097,10.6154,10.57,10.587,32600.0
2006-01-30 10:50:00,18.67,18.68,18.66,18.68,8200.0,10.5927,10.5984,10.587,10.5984,8200.0
2006-01-30 10:55:00,18.67,18.68,18.64,18.67,10800.0,10.5927,10.5984,10.5757,10.5927,10800.0
2006-01-30 11:00:00,18.66,18.66,18.64,18.66,13200.0,10.587,10.587,10.5757,10.587,13200.0
2006-01-30 11:05:00,18.67,18.68,18.63,18.63,5800.0,10.5927,10.5984,10.57,10.57,5800.0
2006-01-30 11:10:00,18.63,18.64,18.62,18.64,23200.0,10.57,10.5757,10.5643,10.5757,23200.0
2006-01-30 11:15:00,18.64,18.64,18.59,18.59,9600.0,10.5757,10.5757,10.5473,10.5473,9600.0
2006-01-30 11:20:00,18.58,18.59,18.57,18.59,20600.0,10.5416,10.5473,10.536,10.5473,20600.0
2006-01-30 11:25:00,18.59,18.63,18.58,18.62,8400.0,10.5473,10.57,10.5416,10.5643,8400.0
2006-01-30 11:30:00,18.62,18.62,18.59,18.61,4400.0,10.5643,10.5643,10.5473,10.5587,4400.0
2006-01-30 11:35:00,18.61,18.68,18.6,18.68,21800.0,10.5587,10.5984,10.553,10.5984,21800.0
2006-01-30 11:40:00,18.67,18.7,18.67,18.7,28200.0,10.5927,10.6097,10.5927,10.6097,28200.0
2006-01-30 11:45:00,18.71,18.75,18.7,18.73,14400.0,10.6154,10.6381,10.6097,10.6267,14400.0
2006-01-30 11:50:00,18.73,18.75,18.73,18.73,29200.0,10.6267,10.6381,10.6267,10.6267,29200.0
2006-01-30 11:55:00,18.72,18.75,18.7,18.71,89600.0,10.6211,10.6381,10.6097,10.6154,89600.0
2006-01-30 12:00:00,18.7,18.71,18.69,18.71,8400.0,10.6097,10.6154,10.604,10.6154,8400.0
2006-01-30 12:05:00,18.72,18.75,18.71,18.75,32200.0,10.6211,10.6381,10.6154,10.6381,32200.0
2006-01-30 12:10:00,18.75,18.82,18.75,18.82,33600.0,10.6381,10.6778,10.6381,10.6778,33600.0
2006-01-30 12:15:00,18.83,18.83,18.82,18.82,46200.0,10.6835,10.6835,10.6778,10.6778,46200.0
2006-01-30 12:20:00,18.83,18.83,18.79,18.79,19000.0,10.6835,10.6835,10.6608,10.6608,19000.0
2006-01-30 12:25:00,18.79,18.81,18.78,18.78,13200.0,10.6608,10.6721,10.6551,10.6551,13200.0
2006-01-30 12:30:00,18.79,18.81,18.68,18.78,220600.0,10.6608,10.6721,10.5984,10.6551,220600.0
2006-01-30 12:35:00,18.78,18.88,18.78,18.83,78000.0,10.6551,10.7118,10.6551,10.6835,78000.0
2006-01-30 12:40:00,18.83,18.87,18.8,18.81,49600.0,10.6835,10.7062,10.6664,10.6721,49600.0
2006-01-30 12:45:00,18.79,18.81,18.75,18.75,12200.0,10.6608,10.6721,10.6381,10.6381,12200.0
2006-01-30 12:50:00,18.75,18.77,18.74,18.76,23200.0,10.6381,10.6494,10.6324,10.6438,23200.0
2006-01-30 12:55:00,18.75,18.78,18.75,18.77,10000.0,10.6381,10.6551,10.6381,10.6494,10000.0
2006-01-30 13:00:00,18.75,18.77,18.75,18.75,10000.0,10.6381,10.6494,10.6381,10.6381,10000.0
2006-01-30 13:05:00,18.75,18.79,18.75,18.77,16200.0,10.6381,10.6608,10.6381,10.6494,16200.0
2006-01-30 13:10:00,18.77,18.77,18.75,18.75,11800.0,10.6494,10.6494,10.6381,10.6381,11800.0
2006-01-30 13:15:00,18.75,18.81,18.75,18.81,12800.0,10.6381,10.6721,10.6381,10.6721,12800.0
2006-01-30 13:20:00,18.81,18.82,18.78,18.78,42800.0,10.6721,10.6778,10.6551,10.6551,42800.0
2006-01-30 13:25:00,18.78,18.82,18.78,18.82,23600.0,10.6551,10.6778,10.6551,10.6778,23600.0
2006-01-30 13:30:00,18.82,18.86,18.81,18.85,27200.0,10.6778,10.7005,10.6721,10.6948,27200.0
2006-01-30 13:35:00,18.86,18.87,18.84,18.85,26400.0,10.7005,10.7062,10.6891,10.6948,26400.0
2006-01-30 13:40:00,18.85,18.87,18.84,18.85,49600.0,10.6948,10.7062,10.6891,10.6948,49600.0
2006-01-30 13:45:00,18.84,18.86,18.84,18.86,18400.0,10.6891,10.7005,10.6891,10.7005,18400.0
2006-01-30 13:50:00,18.86,18.87,18.85,18.87,14800.0,10.7005,10.7062,10.6948,10.7062,14800.0
2006-01-30 13:55:00,18.86,18.86,18.85,18.85,10000.0,10.7005,10.7005,10.6948,10.6948,10000.0
2006-01-30 14:00:00,18.85,18.85,18.84,18.85,34000.0,10.6948,10.6948,10.6891,10.6948,34000.0
2006-01-30 14:05:00,18.84,18.86,18.84,18.84,39600.0,10.6891,10.7005,10.6891,10.6891,39600.0
2006-01-30 14:10:00,18.84,18.85,18.83,18.84,33000.0,10.6891,10.6948,10.6835,10.6891,33000.0
2006-01-30 14:15:00,18.84,18.85,18.84,18.85,31800.0,10.6891,10.6948,10.6891,10.6948,31800.0
2006-01-30 14:20:00,18.85,18.85,18.83,18.84,53000.0,10.6948,10.6948,10.6835,10.6891,53000.0
2006-01-30 14:25:00,18.83,18.85,18.8,18.82,35800.0,10.6835,10.6948,10.6664,10.6778,35800.0
2006-01-30 14:30:00,18.81,18.84,18.78,18.81,84400.0,10.6721,10.6891,10.6551,10.6721,84400.0
2006-01-30 14:35:00,18.8,18.83,18.8,18.82,10200.0,10.6664,10.6835,10.6664,10.6778,10200.0
2006-01-30 14:40:00,18.82,18.82,18.8,18.8,34200.0,10.6778,10.6778,10.6664,10.6664,34200.0
2006-01-30 14:45:00,18.8,18.81,18.77,18.78,53000.0,10.6664,10.6721,10.6494,10.6551,53000.0
2006-01-30 14:50:00,18.78,18.8,18.77,18.8,36000.0,10.6551,10.6664,10.6494,10.6664,36000.0
2006-01-30 14:55:00,18.8,18.81,18.8,18.8,46000.0,10.6664,10.6721,10.6664,10.6664,46000.0
2006-01-30 15:00:00,18.8,18.8,18.77,18.77,162400.0,10.6664,10.6664,10.6494,10.6494,162400.0
2006-01-30 15:05:00,18.77,18.8,18.77,18.78,97200.0,10.6494,10.6664,10.6494,10.6551,97200.0
2006-01-30 15:10:00,18.78,18.8,18.76,18.77,158000.0,10.6551,10.6664,10.6438,10.6494,158000.0
2006-01-30 15:15:00,18.76,18.8,18.76,18.77,163800.0,10.6438,10.6664,10.6438,10.6494,163800.0
2006-01-30 15:20:00,18.78,18.8,18.78,18.79,56000.0,10.6551,10.6664,10.6551,10.6608,56000.0
2006-01-30 15:25:00,18.79,18.82,18.77,18.81,55800.0,10.6608,10.6778,10.6494,10.6721,55800.0
2006-01-30 15:30:00,18.81,18.82,18.8,18.81,17600.0,10.6721,10.6778,10.6664,10.6721,17600.0
2006-01-30 15:35:00,18.8,18.81,18.79,18.79,56000.0,10.6664,10.6721,10.6608,10.6608,56000.0
2006-01-30 15:40:00,18.79,18.79,18.78,18.78,26800.0,10.6608,10.6608,10.6551,10.6551,26800.0
2006-01-30 15:45:00,18.78,18.78,18.74,18.76,70000.0,10.6551,10.6551,10.6324,10.6438,70000.0
2006-01-30 15:50:00,18.76,18.8,18.74,18.75,200000.0,10.6438,10.6664,10.6324,10.6381,200000.0
2006-01-30 15:55:00,18.75,18.79,18.72,18.75,199400.0,10.6381,10.6608,10.6211,10.6381,199400.0
2006-01-31 09:30:00,18.68,18.83,18.58,18.75,418200.0,10.6521,10.7376,10.595,10.692,418200.0
2006-01-31 09:35:00,18.74,18.83,18.73,18.83,100400.0,10.6863,10.7376,10.6806,10.7376,100400.0
2006-01-31 09:40:00,18.83,18.83,18.78,18.79,84400.0,10.7376,10.7376,10.7091,10.7148,84400.0
2006-01-31 09:45:00,18.78,18.8,18.77,18.79,90600.0,10.7091,10.7205,10.7034,10.7148,90600.0
2006-01-31 09:50:00,18.77,18.79,18.72,18.73,166400.0,10.7034,10.7148,10.6749,10.6806,166400.0
2006-01-31 09:55:00,18.73,18.73,18.48,18.55,228000.0,10.6806,10.6806,10.538,10.5779,228000.0
2006-01-31 10:00:00,18.55,18.62,18.55,18.59,142800.0,10.5779,10.6178,10.5779,10.6007,142800.0
2006-01-31 10:05:00,18.6,18.66,18.58,18.59,35000.0,10.6064,10.6406,10.595,10.6007,35000.0
2006-01-31 10:10:00,18.59,18.75,18.59,18.67,61400.0,10.6007,10.692,10.6007,10.6463,61400.0
2006-01-31 10:15:00,18.67,18.75,18.66,18.74,99800.0,10.6463,10.692,10.6406,10.6863,99800.0
2006-01-31 10:20:00,18.74,18.74,18.6,18.61,95800.0,10.6863,10.6863,10.6064,10.6121,95800.0
2006-01-31 10:25:00,18.61,18.68,18.61,18.65,29600.0,10.6121,10.6521,10.6121,10.6349,29600.0
2006-01-31 10:30:00,18.65,18.66,18.64,18.66,107200.0,10.6349,10.6406,10.6292,10.6406,107200.0
2006-01-31 10:35:00,18.66,18.72,18.66,18.72,80400.0,10.6406,10.6749,10.6406,10.6749,80400.0
2006-01-31 10:40:00,18.72,18.74,18.69,18.7,99400.0,10.6749,10.6863,10.6578,10.6635,99400.0
2006-01-31 10:45:00,18.7,18.75,18.7,18.75,82400.0,10.6635,10.692,10.6635,10.692,82400.0
2006-01-31 10:50:00,18.75,18.79,18.73,18.76,285000.0,10.692,10.7148,10.6806,10.6977,285000.0
2006-01-31 10:55:00,18.77,18.79,18.69,18.7,422400.0,10.7034,10.7148,10.6578,10.6635,422400.0
2006-01-31 11:00:00,18.76,18.76,18.6,18.64,114000.0,10.6977,10.6977,10.6064,10.6292,114000.0
2006-01-31 11:05:00,18.64,18.7,18.63,18.7,40600.0,10.6292,10.6635,10.6235,10.6635,40600.0
2006-01-31 11:10:00,18.71,18.72,18.68,18.7,40000.0,10.6692,10.6749,10.6521,10.6635,40000.0
2006-01-31 11:15:00,18.71,18.71,18.66,18.67,111000.0,10.6692,10.6692,10.6406,10.6463,111000.0
2006-01-31 11:20:00,18.66,18.71,18.66,18.7,61600.0,10.6406,10.6692,10.6406,10.6635,61600.0
2006-01-31 11:25:00,18.71,18.71,18.7,18.7,31200.0,10.6692,10.6692,10.6635,10.6635,31200.0
2006-01-31 11:30:00,18.7,18.7,18.68,18.7,84000.0,10.6635,10.6635,10.6521,10.6635,84000.0
2006-01-31 11:35:00,18.71,18.75,18.7,18.72,471000.0,10.6692,10.692,10.6635,10.6749,471000.0
2006-01-31 11:40:00,18.73,18.82,18.73,18.82,91200.0,10.6806,10.7319,10.6806,10.7319,91200.0
2006-01-31 11:45:00,18.82,18.84,18.8,18.8,49600.0,10.7319,10.7433,10.7205,10.7205,49600.0
2006-01-31 11:50:00,18.8,18.82,18.78,18.78,59800.0,10.7205,10.7319,10.7091,10.7091,59800.0
2006-01-31 11:55:00,18.77,18.77,18.71,18.71,24000.0,10.7034,10.7034,10.6692,10.6692,24000.0
2006-01-31 12:00:00,18.71,18.78,18.71,18.76,29200.0,10.6692,10.7091,10.6692,10.6977,29200.0
2006-01-31 12:05:00,18.77,18.77,18.75,18.75,24400.0,10.7034,10.7034,10.692,10.692,24400.0
2006-01-31 12:10:00,18.75,18.75,18.72,18.72,42000.0,10.692,10.692,10.6749,10.6749,42000.0
2006-01-31 12:15:00,18.72,18.73,18.71,18.71,42400.0,10.6749,10.6806,10.6692,10.6692,42400.0
2006-01-31 12:20:00,18.71,18.71,18.7,18.71,25200.0,10.6692,10.6692,10.6635,10.6692,25200.0
2006-01-31 12:25:00,18.71,18.75,18.7,18.74,37600.0,10.6692,10.692,10.6635,10.6863,37600.0
2006-01-31 12:30:00,18.75,18.78,18.75,18.78,91600.0,10.692,10.7091,10.692,10.7091,91600.0
2006-01-31 12:35:00,18.78,18.78,18.75,18.78,59600.0,10.7091,10.7091,10.692,10.7091,59600.0
2006-01-31 12:40:00,18.78,18.81,18.75,18.8,65600.0,10.7091,10.7262,10.692,10.7205,65600.0
2006-01-31 12:45:00,18.8,18.82,18.77,18.79,48800.0,10.7205,10.7319,10.7034,10.7148,48800.0
2006-01-31 12:50:00,18.79,18.82,18.78,18.79,27200.0,10.7148,10.7319,10.7091,10.7148,27200.0
2006-01-31 12:55:00,18.79,18.8,18.78,18.79,24600.0,10.7148,10.7205,10.7091,10.7148,24600.0
2006-01-31 13:00:00,18.8,18.83,18.79,18.8,25600.0,10.7205,10.7376,10.7148,10.7205,25600.0
2006-01-31 13:05:00,18.8,18.82,18.78,18.78,11600.0,10.7205,10.7319,10.7091,10.7091,11600.0
2006-01-31 13:10:00,18.79,18.79,18.77,18.77,38000.0,10.7148,10.7148,10.7034,10.7034,38000.0
2006-01-31 13:15:00,18.77,18.78,18.75,18.78,101600.0,10.7034,10.7091,10.692,10.7091,101600.0
2006-01-31 13:20:00,18.78,18.78,18.77,18.77,16200.0,10.7091,10.7091,10.7034,10.7034,16200.0
2006-01-31 13:25:00,18.78,18.8,18.77,18.79,53200.0,10.7091,10.7205,10.7034,10.7148,53200.0
2006-01-31 13:30:00,18.8,18.8,18.77,18.77,35000.0,10.7205,10.7205,10.7034,10.7034,35000.0
2006-01-31 13:35:00,18.78,18.79,18.77,18.77,56000.0,10.7091,10.7148,10.7034,10.7034,56000.0
2006-01-31 13:40:00,18.77,18.8,18.77,18.79,116000.0,10.7034,10.7205,10.7034,10.7148,116000.0
2006-01-31 13:45:00,18.79,18.79,18.77,18.77,41800.0,10.7148,10.7148,10.7034,10.7034,41800.0
2006-01-31 13:50:00,18.78,18.81,18.76,18.79,91200.0,10.7091,10.7262,10.6977,10.7148,91200.0
2006-01-31 13:55:00,18.79,18.8,18.78,18.78,59800.0,10.7148,10.7205,10.7091,10.7091,59800.0
2006-01-31 14:00:00,18.8,18.8,18.78,18.79,134000.0,10.7205,10.7205,10.7091,10.7148,134000.0
2006-01-31 14:05:00,18.79,18.8,18.78,18.79,56800.0,10.7148,10.7205,10.7091,10.7148,56800.0
2006-01-31 14:10:00,18.79,18.8,18.78,18.79,67400.0,10.7148,10.7205,10.7091,10.7148,67400.0
2006-01-31 14:15:00,18.8,18.81,18.71,18.71,222200.0,10.7205,10.7262,10.6692,10.6692,222200.0
2006-01-31 14:20:00,18.7,18.78,18.64,18.69,75000.0,10.6635,10.7091,10.6292,10.6578,75000.0
2006-01-31 14:25:00,18.69,18.74,18.68,18.73,62000.0,10.6578,10.6863,10.6521,10.6806,62000.0
2006-01-31 14:30:00,18.73,18.75,18.67,18.7,104800.0,10.6806,10.692,10.6463,10.6635,104800.0
2006-01-31 14:35:00,18.68,18.77,18.65,18.75,121200.0,10.6521,10.7034,10.6349,10.692,121200.0
2006-01-31 14:40:00,18.74,18.76,18.72,18.75,56000.0,10.6863,10.6977,10.6749,10.692,56000.0
2006-01-31 14:45:00,18.76,18.78,18.74,18.76,42800.0,10.6977,10.7091,10.6863,10.6977,42800.0
2006-01-31 14:50:00,18.76,18.78,18.72,18.77,70800.0,10.6977,10.7091,10.6749,10.7034,70800.0
2006-01-31 14:55:00,18.77,18.78,18.75,18.77,44400.0,10.7034,10.7091,10.692,10.7034,44400.0
2006-01-31 15:00:00,18.76,18.81,18.74,18.77,100200.0,10.6977,10.7262,10.6863,10.7034,100200.0
2006-01-31 15:05:00,18.77,18.81,18.75,18.79,118400.0,10.7034,10.7262,10.692,10.7148,118400.0
2006-01-31 15:10:00,18.79,18.81,18.74,18.77,50200.0,10.7148,10.7262,10.6863,10.7034,50200.0
2006-01-31 15:15:00,18.75,18.77,18.74,18.74,35200.0,10.692,10.7034,10.6863,10.6863,35200.0
2006-01-31 15:20:00,18.74,18.76,18.73,18.75,41200.0,10.6863,10.6977,10.6806,10.692,41200.0
2006-01-31 15:25:00,18.75,18.8,18.73,18.78,40200.0,10.692,10.7205,10.6806,10.7091,40200.0
2006-01-31 15:30:00,18.78,18.8,18.73,18.74,23200.0,10.7091,10.7205,10.6806,10.6863,23200.0
2006-01-31 15:35:00,18.74,18.75,18.73,18.74,23600.0,10.6863,10.692,10.6806,10.6863,23600.0
2006-01-31 15:40:00,18.74,18.77,18.73,18.74,122800.0,10.6863,10.7034,10.6806,10.6863,122800.0
2006-01-31 15:45:00,18.75,18.77,18.74,18.75,122000.0,10.692,10.7034,10.6863,10.692,122000.0
2006-01-31 15:50:00,18.75,18.79,18.75,18.75,167600.0,10.692,10.7148,10.692,10.692,167600.0
2006-01-31 15:55:00,18.75,18.76,18.7,18.75,154000.0,10.692,10.6977,10.6635,10.692,154000.0
2006-02-01 09:30:00,18.63,18.75,18.54,18.65,208400.0,10.6235,10.692,10.5722,10.6349,208400.0
2006-02-01 09:35:00,18.65,18.68,18.63,18.66,77800.0,10.6349,10.6521,10.6235,10.6406,77800.0
2006-02-01 09:40:00,18.64,18.72,18.61,18.67,55600.0,10.6292,10.6749,10.6121,10.6463,55600.0
2006-02-01 09:45:00,18.7,18.72,18.68,18.72,25000.0,10.6635,10.6749,10.6521,10.6749,25000.0
2006-02-01 09:50:00,18.72,18.72,18.63,18.68,69400.0,10.6749,10.6749,10.6235,10.6521,69400.0
2006-02-01 09:55:00,18.68,18.7,18.63,18.63,36400.0,10.6521,10.6635,10.6235,10.6235,36400.0
2006-02-01 10:00:00,18.62,18.63,18.53,18.53,57800.0,10.6178,10.6235,10.5665,10.5665,57800.0
2006-02-01 10:05:00,18.53,18.6,18.5,18.6,73400.0,10.5665,10.6064,10.5494,10.6064,73400.0
2006-02-01 10:10:00,18.6,18.68,18.58,18.63,108400.0,10.6064,10.6521,10.595,10.6235,108400.0
2006-02-01 10:15:00,18.64,18.64,18.58,18.64,41000.0,10.6292,10.6292,10.595,10.6292,41000.0
2006-02-01 10:20:00,18.65,18.71,18.63,18.67,60600.0,10.6349,10.6692,10.6235,10.6463,60600.0
2006-02-01 10:25:00,18.7,18.8,18.7,18.73,67000.0,10.6635,10.7205,10.6635,10.6806,67000.0
2006-02-01 10:30:00,18.74,18.75,18.71,18.71,40600.0,10.6863,10.692,10.6692,10.6692,40600.0
2006-02-01 10:35:00,18.72,18.75,18.67,18.67,64200.0,10.6749,10.692,10.6463,10.6463,64200.0
2006-02-01 10:40:00,18.7,18.73,18.66,18.72,33400.0,10.6635,10.6806,10.6406,10.6749,33400.0
2006-02-01 10:45:00,18.74,18.75,18.68,18.72,30000.0,10.6863,10.692,10.6521,10.6749,30000.0
2006-02-01 10:50:00,18.72,18.72,18.68,18.72,14600.0,10.6749,10.6749,10.6521,10.6749,14600.0
2006-02-01 10:55:00,18.72,18.73,18.68,18.72,46400.0,10.6749,10.6806,10.6521,10.6749,46400.0
2006-02-01 11:00:00,18.72,18.73,18.71,18.73,35800.0,10.6749,10.6806,10.6692,10.6806,35800.0
2006-02-01 11:05:00,18.73,18.77,18.72,18.77,94200.0,10.6806,10.7034,10.6749,10.7034,94200.0
2006-02-01 11:10:00,18.77,18.78,18.76,18.78,18800.0,10.7034,10.7091,10.6977,10.7091,18800.0
2006-02-01 11:15:00,18.78,18.79,18.72,18.74,57800.0,10.7091,10.7148,10.6749,10.6863,57800.0
2006-02-01 11:20:00,18.74,18.77,18.71,18.74,31000.0,10.6863,10.7034,10.6692,10.6863,31000.0
2006-02-01 11:25:00,18.75,18.79,18.72,18.77,40000.0,10.692,10.7148,10.6749,10.7034,40000.0
2006-02-01 11:30:00,18.78,18.81,18.78,18.8,14400.0,10.7091,10.7262,10.7091,10.7205,14400.0
2006-02-01 11:35:00,18.8,18.83,18.8,18.83,28000.0,10.7205,10.7376,10.7205,10.7376,28000.0
2006-02-01 11:40:00,18.83,18.84,18.75,18.83,49600.0,10.7376,10.7433,10.692,10.7376,49600.0
2006-02-01 11:45:00,18.81,18.88,18.81,18.86,30400.0,10.7262,10.7661,10.7262,10.7547,30400.0
2006-02-01 11:50:00,18.86,18.87,18.83,18.86,40600.0,10.7547,10.7604,10.7376,10.7547,40600.0
2006-02-01 11:55:00,18.86,18.86,18.79,18.8,26600.0,10.7547,10.7547,10.7148,10.7205,26600.0
2006-02-01 12:00:00,18.8,18.85,18.8,18.82,29200.0,10.7205,10.749,10.7205,10.7319,29200.0
2006-02-01 12:05:00,18.82,18.82,18.79,18.81,37800.0,10.7319,10.7319,10.7148,10.7262,37800.0
2006-02-01 12:10:00,18.8,18.8,18.73,18.73,79400.0,10.7205,10.7205,10.6806,10.6806,79400.0
2006-02-01 12:15:00,18.73,18.78,18.73,18.74,29200.0,10.6806,10.7091,10.6806,10.6863,29200.0
2006-02-01 12:20:00,18.75,18.77,18.73,18.75,46200.0,10.692,10.7034,10.6806,10.692,46200.0
2006-02-01 12:25:00,18.75,18.75,18.74,18.75,33600.0,10.692,10.692,10.6863,10.692,33600.0
2006-02-01 12:30:00,18.75,18.75,18.72,18.74,58000.0,10.692,10.692,10.6749,10.6863,58000.0
2006-02-01 12:35:00,18.75,18.75,18.73,18.73,24400.0,10.692,10.692,10.6806,10.6806,24400.0
2006-02-01 12:40:00,18.73,18.75,18.65,18.74,84600.0,10.6806,10.692,10.6349,10.6863,84600.0
2006-02-01 12:45:00,18.75,18.75,18.72,18.73,16800.0,10.692,10.692,10.6749,10.6806,16800.0
2006-02-01 12:50:00,18.74,18.75,18.73,18.75,40400.0,10.6863,10.692,10.6806,10.692,40400.0
2006-02-01 12:55:00,18.75,18.75,18.71,18.73,34600.0,10.692,10.692,10.6692,10.6806,34600.0
2006-02-01 13:00:00,18.71,18.74,18.66,18.67,34600.0,10.6692,10.6863,10.6406,10.6463,34600.0
2006-02-01 13:05:00,18.68,18.72,18.67,18.72,18400.0,10.6521,10.6749,10.6463,10.6749,18400.0
2006-02-01 13:10:00,18.72,18.74,18.68,18.68,27800.0,10.6749,10.6863,10.6521,10.6521,27800.0
2006-02-01 13:15:00,18.68,18.68,18.62,18.63,61400.0,10.6521,10.6521,10.6178,10.6235,61400.0
2006-02-01 13:20:00,18.65,18.68,18.59,18.68,58400.0,10.6349,10.6521,10.6007,10.6521,58400.0
2006-02-01 13:25:00,18.68,18.72,18.67,18.7,32400.0,10.6521,10.6749,10.6463,10.6635,32400.0
2006-02-01 13:30:00,18.68,18.7,18.63,18.66,31800.0,10.6521,10.6635,10.6235,10.6406,31800.0
2006-02-01 13:35:00,18.67,18.72,18.64,18.71,49200.0,10.6463,10.6749,10.6292,10.6692,49200.0
2006-02-01 13:40:00,18.71,18.74,18.7,18.74,14800.0,10.6692,10.6863,10.6635,10.6863,14800.0
2006-02-01 13:45:00,18.74,18.75,18.7,18.73,23800.0,10.6863,10.692,10.6635,10.6806,23800.0
2006-02-01 13:50:00,18.74,18.75,18.73,18.75,36200.0,10.6863,10.692,10.6806,10.692,36200.0
2006-02-01 13:55:00,18.75,18.75,18.75,18.75,59000.0,10.692,10.692,10.692,10.692,59000.0
2006-02-01 14:00:00,18.75,18.75,18.72,18.72,47000.0,10.692,10.692,10.6749,10.6749,47000.0
2006-02-01 14:05:00,18.73,18.73,18.71,18.72,29200.0,10.6806,10.6806,10.6692,10.6749,29200.0
2006-02-01 14:10:00,18.72,18.73,18.71,18.72,20400.0,10.6749,10.6806,10.6692,10.6749,20400.0
2006-02-01 14:15:00,18.72,18.73,18.7,18.7,33600.0,10.6749,10.6806,10.6635,10.6635,33600.0
2006-02-01 14:20:00,18.7,18.71,18.67,18.71,87000.0,10.6635,10.6692,10.6463,10.6692,87000.0
2006-02-01 14:25:00,18.7,18.73,18.67,18.73,55800.0,10.6635,10.6806,10.6463,10.6806,55800.0
2006-02-01 14:30:00,18.73,18.75,18.73,18.75,57800.0,10.6806,10.692,10.6806,10.692,57800.0
2006-02-01 14:35:00,18.75,18.82,18.75,18.82,69000.0,10.692,10.7319,10.692,10.7319,69000.0
2006-02-01 14:40:00,18.82,18.82,18.75,18.81,43800.0,10.7319,10.7319,10.692,10.7262,43800.0
2006-02-01 14:45:00,18.81,18.81,18.79,18.81,30200.0,10.7262,10.7262,10.7148,10.7262,30200.0
2006-02-01 14:50:00,18.81,18.86,18.8,18.84,63800.0,10.7262,10.7547,10.7205,10.7433,63800.0
2006-02-01 14:55:00,18.84,18.84,18.78,18.81,78800.0,10.7433,10.7433,10.7091,10.7262,78800.0
2006-02-01 15:00:00,18.81,18.82,18.8,18.8,21200.0,10.7262,10.7319,10.7205,10.7205,21200.0
2006-02-01 15:05:00,18.8,18.81,18.79,18.81,75800.0,10.7205,10.7262,10.7148,10.7262,75800.0
2006-02-01 15:10:00,18.8,18.84,18.8,18.83,156400.0,10.7205,10.7433,10.7205,10.7376,156400.0
2006-02-01 15:15:00,18.84,18.84,18.81,18.83,26200.0,10.7433,10.7433,10.7262,10.7376,26200.0
2006-02-01 15:20:00,18.83,18.84,18.8,18.81,64400.0,10.7376,10.7433,10.7205,10.7262,64400.0
2006-02-01 15:25:00,18.83,18.84,18.8,18.83,54800.0,10.7376,10.7433,10.7205,10.7376,54800.0
2006-02-01 15:30:00,18.83,18.86,18.82,18.84,155800.0,10.7376,10.7547,10.7319,10.7433,155800.0
2006-02-01 15:35:00,18.84,18.86,18.84,18.86,69000.0,10.7433,10.7547,10.7433,10.7547,69000.0
2006-02-01 15:40:00,18.86,18.88,18.84,18.88,83400.0,10.7547,10.7661,10.7433,10.7661,83400.0
2006-02-01 15:45:00,18.88,18.89,18.85,18.87,56200.0,10.7661,10.7718,10.749,10.7604,56200.0
2006-02-01 15:50:00,18.87,18.88,18.85,18.86,68000.0,10.7604,10.7661,10.749,10.7547,68000.0
2006-02-01 15:55:00,18.86,18.87,18.85,18.86,112800.0,10.7547,10.7604,10.749,10.7547,112800.0
2006-02-02 09:30:00,18.69,18.93,18.69,18.87,78400.0,10.6578,10.7946,10.6578,10.7604,78400.0
2006-02-02 09:35:00,18.86,18.87,18.71,18.76,99400.0,10.7547,10.7604,10.6692,10.6977,99400.0
2006-02-02 09:40:00,18.75,18.81,18.71,18.78,56000.0,10.692,10.7262,10.6692,10.7091,56000.0
2006-02-02 09:45:00,18.79,18.84,18.72,18.79,78400.0,10.7148,10.7433,10.6749,10.7148,78400.0
2006-02-02 09:50:00,18.81,18.84,18.75,18.79,56600.0,10.7262,10.7433,10.692,10.7148,56600.0
2006-02-02 09:55:00,18.8,18.84,18.75,18.77,35600.0,10.7205,10.7433,10.692,10.7034,35600.0
2006-02-02 10:00:00,18.77,18.78,18.64,18.77,44400.0,10.7034,10.7091,10.6292,10.7034,44400.0
2006-02-02 10:05:00,18.74,18.77,18.69,18.71,33400.0,10.6863,10.7034,10.6578,10.6692,33400.0
2006-02-02 10:10:00,18.72,18.74,18.67,18.67,7800.0,10.6749,10.6863,10.6463,10.6463,7800.0
2006-02-02 10:15:00,18.68,18.71,18.64,18.65,31800.0,10.6521,10.6692,10.6292,10.6349,31800.0
2006-02-02 10:20:00,18.65,18.71,18.64,18.66,25400.0,10.6349,10.6692,10.6292,10.6406,25400.0
2006-02-02 10:25:00,18.66,18.69,18.64,18.69,35000.0,10.6406,10.6578,10.6292,10.6578,35000.0
2006-02-02 10:30:00,18.7,18.74,18.68,18.68,26200.0,10.6635,10.6863,10.6521,10.6521,26200.0
2006-02-02 10:35:00,18.68,18.72,18.58,18.6,52400.0,10.6521,10.6749,10.595,10.6064,52400.0
2006-02-02 10:40:00,18.61,18.61,18.52,18.54,58400.0,10.6121,10.6121,10.5608,10.5722,58400.0
2006-02-02 10:45:00,18.54,18.57,18.53,18.55,50800.0,10.5722,10.5893,10.5665,10.5779,50800.0
2006-02-02 10:50:00,18.55,18.62,18.53,18.62,59400.0,10.5779,10.6178,10.5665,10.6178,59400.0
2006-02-02 10:55:00,18.62,18.63,18.55,18.55,21800.0,10.6178,10.6235,10.5779,10.5779,21800.0
2006-02-02 11:00:00,18.55,18.57,18.51,18.57,68400.0,10.5779,10.5893,10.5551,10.5893,68400.0
2006-02-02 11:05:00,18.58,18.61,18.52,18.54,24800.0,10.595,10.6121,10.5608,10.5722,24800.0
2006-02-02 11:10:00,18.54,18.61,18.53,18.59,36200.0,10.5722,10.6121,10.5665,10.6007,36200.0
2006-02-02 11:15:00,18.59,18.63,18.56,18.63,22800.0,10.6007,10.6235,10.5836,10.6235,22800.0
2006-02-02 11:20:00,18.63,18.63,18.56,18.57,36600.0,10.6235,10.6235,10.5836,10.5893,36600.0
2006-02-02 11:25:00,18.56,18.57,18.47,18.48,134600.0,10.5836,10.5893,10.5323,10.538,134600.0
2006-02-02 11:30:00,18.48,18.48,18.4,18.47,98600.0,10.538,10.538,10.4924,10.5323,98600.0
2006-02-02 11:35:00,18.47,18.5,18.47,18.48,29400.0,10.5323,10.5494,10.5323,10.538,29400.0
2006-02-02 11:40:00,18.47,18.47,18.39,18.39,12000.0,10.5323,10.5323,10.4867,10.4867,12000.0
2006-02-02 11:45:00,18.39,18.43,18.38,18.43,50800.0,10.4867,10.5095,10.481,10.5095,50800.0
2006-02-02 11:50:00,18.43,18.44,18.41,18.44,12400.0,10.5095,10.5152,10.4981,10.5152,12400.0
2006-02-02 11:55:00,18.43,18.45,18.41,18.41,9600.0,10.5095,10.5209,10.4981,10.4981,9600.0
2006-02-02 12:00:00,18.42,18.46,18.42,18.46,30600.0,10.5038,10.5266,10.5038,10.5266,30600.0
2006-02-02 12:05:00,18.47,18.5,18.47,18.48,40800.0,10.5323,10.5494,10.5323,10.538,40800.0
2006-02-02 12:10:00,18.48,18.51,18.46,18.51,28600.0,10.538,10.5551,10.5266,10.5551,28600.0
2006-02-02 12:15:00,18.52,18.6,18.5,18.59,29400.0,10.5608,10.6064,10.5494,10.6007,29400.0
2006-02-02 12:20:00,18.6,18.61,18.56,18.56,19600.0,10.6064,10.6121,10.5836,10.5836,19600.0
2006-02-02 12:25:00,18.58,18.58,18.53,18.56,36800.0,10.595,10.595,10.5665,10.5836,36800.0
2006-02-02 12:30:00,18.56,18.59,18.55,18.55,30200.0,10.5836,10.6007,10.5779,10.5779,30200.0
2006-02-02 12:35:00,18.55,18.59,18.53,18.53,22200.0,10.5779,10.6007,10.5665,10.5665,22200.0
2006-02-02 12:40:00,18.54,18.57,18.52,18.52,31000.0,10.5722,10.5893,10.5608,10.5608,31000.0
2006-02-02 12:45:00,18.53,18.53,18.5,18.5,21800.0,10.5665,10.5665,10.5494,10.5494,21800.0
2006-02-02 12:50:00,18.52,18.59,18.52,18.57,37400.0,10.5608,10.6007,10.5608,10.5893,37400.0
2006-02-02 12:55:00,18.58,18.58,18.52,18.52,7400.0,10.595,10.595,10.5608,10.5608,7400.0
2006-02-02 13:00:00,18.54,18.54,18.49,18.5,11800.0,10.5722,10.5722,10.5437,10.5494,11800.0
2006-02-02 13:05:00,18.52,18.56,18.5,18.52,10400.0,10.5608,10.5836,10.5494,10.5608,10400.0
2006-02-02 13:10:00,18.53,18.56,18.52,18.55,10200.0,10.5665,10.5836,10.5608,10.5779,10200.0
2006-02-02 13:15:00,18.56,18.57,18.52,18.54,12400.0,10.5836,10.5893,10.5608,10.5722,12400.0
2006-02-02 13:20:00,18.54,18.57,18.53,18.57,20000.0,10.5722,10.5893,10.5665,10.5893,20000.0
2006-02-02 13:25:00,18.57,18.58,18.52,18.53,16600.0,10.5893,10.595,10.5608,10.5665,16600.0
2006-02-02 13:30:00,18.53,18.54,18.49,18.52,15800.0,10.5665,10.5722,10.5437,10.5608,15800.0
2006-02-02 13:35:00,18.52,18.55,18.49,18.55,22800.0,10.5608,10.5779,10.5437,10.5779,22800.0
2006-02-02 13:40:00,18.55,18.57,18.51,18.53,30000.0,10.5779,10.5893,10.5551,10.5665,30000.0
2006-02-02 13:45:00,18.55,18.57,18.53,18.57,10000.0,10.5779,10.5893,10.5665,10.5893,10000.0
2006-02-02 13:50:00,18.57,18.57,18.54,18.56,9600.0,10.5893,10.5893,10.5722,10.5836,9600.0
2006-02-02 13:55:00,18.56,18.57,18.53,18.57,15000.0,10.5836,10.5893,10.5665,10.5893,15000.0
2006-02-02 14:00:00,18.57,18.58,18.56,18.57,15600.0,10.5893,10.595,10.5836,10.5893,15600.0
2006-02-02 14:05:00,18.58,18.58,18.55,18.56,91600.0,10.595,10.595,10.5779,10.5836,91600.0
2006-02-02 14:10:00,18.57,18.57,18.53,18.53,33200.0,10.5893,10.5893,10.5665,10.5665,33200.0
2006-02-02 14:15:00,18.53,18.54,18.5,18.5,46200.0,10.5665,10.5722,10.5494,10.5494,46200.0
2006-02-02 14:20:00,18.51,18.52,18.48,18.5,37000.0,10.5551,10.5608,10.538,10.5494,37000.0
2006-02-02 14:25:00,18.5,18.52,18.49,18.49,32400.0,10.5494,10.5608,10.5437,10.5437,32400.0
2006-02-02 14:30:00,18.49,18.53,18.47,18.52,49800.0,10.5437,10.5665,10.5323,10.5608,49800.0
2006-02-02 14:35:00,18.52,18.53,18.48,18.52,39200.0,10.5608,10.5665,10.538,10.5608,39200.0
2006-02-02 14:40:00,18.52,18.54,18.51,18.51,48400.0,10.5608,10.5722,10.5551,10.5551,48400.0
2006-02-02 14:45:00,18.51,18.53,18.49,18.53,14600.0,10.5551,10.5665,10.5437,10.5665,14600.0
2006-02-02 14:50:00,18.53,18.53,18.52,18.53,8000.0,10.5665,10.5665,10.5608,10.5665,8000.0
2006-02-02 14:55:00,18.53,18.54,18.52,18.54,36400.0,10.5665,10.5722,10.5608,10.5722,36400.0
2006-02-02 15:00:00,18.53,18.53,18.48,18.52,27400.0,10.5665,10.5665,10.538,10.5608,27400.0
2006-02-02 15:05:00,18.52,18.57,18.52,18.56,32600.0,10.5608,10.5893,10.5608,10.5836,32600.0
2006-02-02 15:10:00,18.55,18.55,18.53,18.53,3800.0,10.5779,10.5779,10.5665,10.5665,3800.0
2006-02-02 15:15:00,18.53,18.53,18.49,18.5,27400.0,10.5665,10.5665,10.5437,10.5494,27400.0
2006-02-02 15:20:00,18.5,18.52,18.5,18.52,20000.0,10.5494,10.5608,10.5494,10.5608,20000.0
2006-02-02 15:25:00,18.52,18.54,18.5,18.52,22800.0,10.5608,10.5722,10.5494,10.5608,22800.0
2006-02-02 15:30:00,18.52,18.53,18.51,18.52,27200.0,10.5608,10.5665,10.5551,10.5608,27200.0
2006-02-02 15:35:00,18.53,18.53,18.5,18.52,64600.0,10.5665,10.5665,10.5494,10.5608,64600.0
2006-02-02 15:40:00,18.53,18.53,18.5,18.5,104600.0,10.5665,10.5665,10.5494,10.5494,104600.0
2006-02-02 15:45:00,18.5,18.54,18.5,18.53,30600.0,10.5494,10.5722,10.5494,10.5665,30600.0
2006-02-02 15:50:00,18.53,18.53,18.5,18.5,45000.0,10.5665,10.5665,10.5494,10.5494,45000.0
2006-02-02 15:55:00,18.51,18.52,18.5,18.5,106600.0,10.5551,10.5608,10.5494,10.5494,106600.0
2006-02-03 09:30:00,18.25,18.54,18.2,18.25,182000.0,10.4068,10.5722,10.3783,10.4068,182000.0
2006-02-03 09:35:00,18.27,18.37,18.23,18.37,74000.0,10.4183,10.4753,10.3954,10.4753,74000.0
2006-02-03 09:40:00,18.37,18.48,18.28,18.4,128800.0,10.4753,10.538,10.424,10.4924,128800.0
2006-02-03 09:45:00,18.4,18.43,18.3,18.43,27800.0,10.4924,10.5095,10.4354,10.5095,27800.0
2006-02-03 09:50:00,18.42,18.42,18.34,18.34,26800.0,10.5038,10.5038,10.4582,10.4582,26800.0
2006-02-03 09:55:00,18.35,18.41,18.31,18.38,17800.0,10.4639,10.4981,10.4411,10.481,17800.0
2006-02-03 10:00:00,18.37,18.5,18.37,18.47,33200.0,10.4753,10.5494,10.4753,10.5323,33200.0
2006-02-03 10:05:00,18.48,18.63,18.48,18.58,119000.0,10.538,10.6235,10.538,10.595,119000.0
2006-02-03 10:10:00,18.58,18.68,18.57,18.61,61800.0,10.595,10.6521,10.5893,10.6121,61800.0
2006-02-03 10:15:00,18.59,18.77,18.59,18.67,91000.0,10.6007,10.7034,10.6007,10.6463,91000.0
2006-02-03 10:20:00,18.66,18.68,18.59,18.6,93200.0,10.6406,10.6521,10.6007,10.6064,93200.0
2006-02-03 10:25:00,18.61,18.62,18.53,18.53,46400.0,10.6121,10.6178,10.5665,10.5665,46400.0
2006-02-03 10:30:00,18.54,18.58,18.54,18.55,17000.0,10.5722,10.595,10.5722,10.5779,17000.0
2006-02-03 10:35:00,18.55,18.55,18.46,18.47,49600.0,10.5779,10.5779,10.5266,10.5323,49600.0
2006-02-03 10:40:00,18.47,18.47,18.39,18.39,56400.0,10.5323,10.5323,10.4867,10.4867,56400.0
2006-02-03 10:45:00,18.39,18.45,18.39,18.41,29400.0,10.4867,10.5209,10.4867,10.4981,29400.0
2006-02-03 10:50:00,18.41,18.45,18.41,18.42,46800.0,10.4981,10.5209,10.4981,10.5038,46800.0
2006-02-03 10:55:00,18.41,18.43,18.36,18.39,27400.0,10.4981,10.5095,10.4696,10.4867,27400.0
2006-02-03 11:00:00,18.39,18.43,18.38,18.41,28400.0,10.4867,10.5095,10.481,10.4981,28400.0
2006-02-03 11:05:00,18.41,18.41,18.38,18.4,19600.0,10.4981,10.4981,10.481,10.4924,19600.0
2006-02-03 11:10:00,18.4,18.42,18.38,18.38,43600.0,10.4924,10.5038,10.481,10.481,43600.0
2006-02-03 11:15:00,18.37,18.37,18.32,18.34,43400.0,10.4753,10.4753,10.4468,10.4582,43400.0
2006-02-03 11:20:00,18.34,18.4,18.34,18.4,19600.0,10.4582,10.4924,10.4582,10.4924,19600.0
2006-02-03 11:25:00,18.4,18.4,18.33,18.39,18600.0,10.4924,10.4924,10.4525,10.4867,18600.0
2006-02-03 11:30:00,18.39,18.41,18.37,18.39,17800.0,10.4867,10.4981,10.4753,10.4867,17800.0
2006-02-03 11:35:00,18.4,18.43,18.4,18.41,22800.0,10.4924,10.5095,10.4924,10.4981,22800.0
2006-02-03 11:40:00,18.41,18.43,18.4,18.41,23400.0,10.4981,10.5095,10.4924,10.4981,23400.0
2006-02-03 11:45:00,18.4,18.4,18.33,18.37,28600.0,10.4924,10.4924,10.4525,10.4753,28600.0
2006-02-03 11:50:00,18.36,18.41,18.35,18.35,23600.0,10.4696,10.4981,10.4639,10.4639,23600.0
2006-02-03 11:55:00,18.35,18.4,18.33,18.4,24400.0,10.4639,10.4924,10.4525,10.4924,24400.0
2006-02-03 12:00:00,18.4,18.4,18.36,18.38,17000.0,10.4924,10.4924,10.4696,10.481,17000.0
2006-02-03 12:05:00,18.38,18.38,18.35,18.36,23000.0,10.481,10.481,10.4639,10.4696,23000.0
2006-02-03 12:10:00,18.36,18.36,18.31,18.33,17200.0,10.4696,10.4696,10.4411,10.4525,17200.0
2006-02-03 12:15:00,18.33,18.35,18.33,18.33,6400.0,10.4525,10.4639,10.4525,10.4525,6400.0
2006-02-03 12:20:00,18.34,18.36,18.33,18.35,22600.0,10.4582,10.4696,10.4525,10.4639,22600.0
2006-02-03 12:25:00,18.35,18.36,18.33,18.36,13800.0,10.4639,10.4696,10.4525,10.4696,13800.0
2006-02-03 12:30:00,18.37,18.4,18.37,18.4,5200.0,10.4753,10.4924,10.4753,10.4924,5200.0
2006-02-03 12:35:00,18.39,18.39,18.34,18.37,16800.0,10.4867,10.4867,10.4582,10.4753,16800.0
2006-02-03 12:40:00,18.38,18.38,18.35,18.38,12400.0,10.481,10.481,10.4639,10.481,12400.0
2006-02-03 12:45:00,18.38,18.42,18.38,18.4,19000.0,10.481,10.5038,10.481,10.4924,19000.0
2006-02-03 12:50:00,18.41,18.43,18.41,18.43,22400.0,10.4981,10.5095,10.4981,10.5095,22400.0
2006-02-03 12:55:00,18.43,18.43,18.41,18.41,12000.0,10.5095,10.5095,10.4981,10.4981,12000.0
2006-02-03 13:00:00,18.41,18.43,18.41,18.43,30600.0,10.4981,10.5095,10.4981,10.5095,30600.0
2006-02-03 13:05:00,18.44,18.47,18.44,18.47,13000.0,10.5152,10.5323,10.5152,10.5323,13000.0
2006-02-03 13:10:00,18.46,18.47,18.45,18.46,17400.0,10.5266,10.5323,10.5209,10.5266,17400.0
2006-02-03 13:15:00,18.46,18.49,18.46,18.48,67600.0,10.5266,10.5437,10.5266,10.538,67600.0
2006-02-03 13:20:00,18.49,18.54,18.48,18.52,51000.0,10.5437,10.5722,10.538,10.5608,51000.0
2006-02-03 13:25:00,18.52,18.53,18.49,18.52,48000.0,10.5608,10.5665,10.5437,10.5608,48000.0
2006-02-03 13:30:00,18.51,18.52,18.49,18.49,24800.0,10.5551,10.5608,10.5437,10.5437,24800.0
2006-02-03 13:35:00,18.5,18.54,18.49,18.54,40200.0,10.5494,10.5722,10.5437,10.5722,40200.0
2006-02-03 13:40:00,18.54,18.55,18.52,18.53,23600.0,10.5722,10.5779,10.5608,10.5665,23600.0
2006-02-03 13:45:00,18.53,18.53,18.49,18.5,52400.0,10.5665,10.5665,10.5437,10.5494,52400.0
2006-02-03 13:50:00,18.5,18.5,18.47,18.49,19600.0,10.5494,10.5494,10.5323,10.5437,19600.0
2006-02-03 13:55:00,18.48,18.5,18.47,18.49,20400.0,10.538,10.5494,10.5323,10.5437,20400.0
2006-02-03 14:00:00,18.49,18.52,18.49,18.5,19600.0,10.5437,10.5608,10.5437,10.5494,19600.0
2006-02-03 14:05:00,18.5,18.51,18.49,18.51,23200.0,10.5494,10.5551,10.5437,10.5551,23200.0
2006-02-03 14:10:00,18.5,18.5,18.37,18.41,38200.0,10.5494,10.5494,10.4753,10.4981,38200.0
2006-02-03 14:15:00,18.4,18.41,18.36,18.37,23000.0,10.4924,10.4981,10.4696,10.4753,23000.0
2006-02-03 14:20:00,18.36,18.44,18.36,18.39,25000.0,10.4696,10.5152,10.4696,10.4867,25000.0
2006-02-03 14:25:00,18.39,18.43,18.39,18.41,10800.0,10.4867,10.5095,10.4867,10.4981,10800.0
2006-02-03 14:30:00,18.42,18.48,18.4,18.47,30400.0,10.5038,10.538,10.4924,10.5323,30400.0
2006-02-03 14:35:00,18.49,18.49,18.41,18.41,41600.0,10.5437,10.5437,10.4981,10.4981,41600.0
2006-02-03 14:40:00,18.41,18.45,18.41,18.43,22400.0,10.4981,10.5209,10.4981,10.5095,22400.0
2006-02-03 14:45:00,18.43,18.43,18.4,18.43,27000.0,10.5095,10.5095,10.4924,10.5095,27000.0
2006-02-03 14:50:00,18.43,18.45,18.34,18.36,40400.0,10.5095,10.5209,10.4582,10.4696,40400.0
2006-02-03 14:55:00,18.36,18.41,18.34,18.34,51600.0,10.4696,10.4981,10.4582,10.4582,51600.0
2006-02-03 15:00:00,18.35,18.41,18.32,18.33,26400.0,10.4639,10.4981,10.4468,10.4525,26400.0
2006-02-03 15:05:00,18.34,18.43,18.34,18.36,40200.0,10.4582,10.5095,10.4582,10.4696,40200.0
2006-02-03 15:10:00,18.36,18.41,18.35,18.4,31800.0,10.4696,10.4981,10.4639,10.4924,31800.0
2006-02-03 15:15:00,18.4,18.4,18.35,18.37,17600.0,10.4924,10.4924,10.4639,10.4753,17600.0
2006-02-03 15:20:00,18.38,18.39,18.35,18.36,17200.0,10.481,10.4867,10.4639,10.4696,17200.0
2006-02-03 15:25:00,18.36,18.37,18.35,18.36,22600.0,10.4696,10.4753,10.4639,10.4696,22600.0
2006-02-03 15:30:00,18.36,18.36,18.27,18.29,47200.0,10.4696,10.4696,10.4183,10.4297,47200.0
2006-02-03 15:35:00,18.31,18.35,18.3,18.31,19000.0,10.4411,10.4639,10.4354,10.4411,19000.0
2006-02-03 15:40:00,18.31,18.32,18.28,18.28,28600.0,10.4411,10.4468,10.424,10.424,28600.0
2006-02-03 15:45:00,18.28,18.32,18.27,18.32,35000.0,10.424,10.4468,10.4183,10.4468,35000.0
2006-02-03 15:50:00,18.32,18.5,18.31,18.31,58600.0,10.4468,10.5494,10.4411,10.4411,58600.0
2006-02-03 15:55:00,18.31,18.34,18.31,18.31,89200.0,10.4411,10.4582,10.4411,10.4411,89200.0
2006-02-06 09:30:00,18.45,18.46,18.22,18.3,149600.0,10.5209,10.5266,10.3897,10.4354,149600.0
2006-02-06 09:35:00,18.3,18.4,18.29,18.38,25200.0,10.4354,10.4924,10.4297,10.481,25200.0
2006-02-06 09:40:00,18.38,18.41,18.33,18.4,25400.0,10.481,10.4981,10.4525,10.4924,25400.0
2006-02-06 09:45:00,18.41,18.44,18.33,18.34,23200.0,10.4981,10.5152,10.4525,10.4582,23200.0
2006-02-06 09:50:00,18.35,18.4,18.34,18.36,48600.0,10.4639,10.4924,10.4582,10.4696,48600.0
2006-02-06 09:55:00,18.36,18.38,18.3,18.33,13600.0,10.4696,10.481,10.4354,10.4525,13600.0
2006-02-06 10:00:00,18.34,18.37,18.34,18.34,29400.0,10.4582,10.4753,10.4582,10.4582,29400.0
2006-02-06 10:05:00,18.36,18.38,18.27,18.27,35000.0,10.4696,10.481,10.4183,10.4183,35000.0
2006-02-06 10:10:00,18.29,18.36,18.27,18.36,9400.0,10.4297,10.4696,10.4183,10.4696,9400.0
2006-02-06 10:15:00,18.36,18.36,18.25,18.26,37800.0,10.4696,10.4696,10.4068,10.4126,37800.0
2006-02-06 10:20:00,18.26,18.28,18.25,18.27,17200.0,10.4126,10.424,10.4068,10.4183,17200.0
2006-02-06 10:25:00,18.25,18.27,18.22,18.22,28000.0,10.4068,10.4183,10.3897,10.3897,28000.0
2006-02-06 10:30:00,18.22,18.29,18.21,18.29,28400.0,10.3897,10.4297,10.384,10.4297,28400.0
2006-02-06 10:35:00,18.3,18.34,18.29,18.32,19800.0,10.4354,10.4582,10.4297,10.4468,19800.0
2006-02-06 10:40:00,18.32,18.33,18.23,18.23,48200.0,10.4468,10.4525,10.3954,10.3954,48200.0
2006-02-06 10:45:00,18.23,18.27,18.21,18.25,58800.0,10.3954,10.4183,10.384,10.4068,58800.0
2006-02-06 10:50:00,18.25,18.35,18.25,18.3,34000.0,10.4068,10.4639,10.4068,10.4354,34000.0
2006-02-06 10:55:00,18.3,18.35,18.27,18.35,6400.0,10.4354,10.4639,10.4183,10.4639,6400.0
2006-02-06 11:00:00,18.35,18.48,18.35,18.47,41800.0,10.4639,10.538,10.4639,10.5323,41800.0
2006-02-06 11:05:00,18.47,18.47,18.4,18.43,27000.0,10.5323,10.5323,10.4924,10.5095,27000.0
2006-02-06 11:10:00,18.43,18.53,18.41,18.51,32200.0,10.5095,10.5665,10.4981,10.5551,32200.0
2006-02-06 11:15:00,18.52,18.59,18.36,18.52,185000.0,10.5608,10.6007,10.4696,10.5608,185000.0
2006-02-06 11:20:00,18.53,18.54,18.48,18.48,54600.0,10.5665,10.5722,10.538,10.538,54600.0
2006-02-06 11:25:00,18.48,18.49,18.45,18.46,11400.0,10.538,10.5437,10.5209,10.5266,11400.0
2006-02-06 11:30:00,18.48,18.5,18.46,18.48,3200.0,10.538,10.5494,10.5266,10.538,3200.0
2006-02-06 11:35:00,18.48,18.59,18.48,18.58,30000.0,10.538,10.6007,10.538,10.595,30000.0
2006-02-06 11:40:00,18.58,18.64,18.58,18.61,27800.0,10.595,10.6292,10.595,10.6121,27800.0
2006-02-06 11:45:00,18.61,18.61,18.57,18.59,12600.0,10.6121,10.6121,10.5893,10.6007,12600.0
2006-02-06 11:50:00,18.59,18.61,18.56,18.59,11800.0,10.6007,10.6121,10.5836,10.6007,11800.0
2006-02-06 11:55:00,18.57,18.61,18.57,18.61,18200.0,10.5893,10.6121,10.5893,10.6121,18200.0
2006-02-06 12:00:00,18.61,18.72,18.61,18.7,37800.0,10.6121,10.6749,10.6121,10.6635,37800.0
2006-02-06 12:05:00,18.69,18.7,18.64,18.64,13000.0,10.6578,10.6635,10.6292,10.6292,13000.0
2006-02-06 12:10:00,18.65,18.65,18.62,18.64,15600.0,10.6349,10.6349,10.6178,10.6292,15600.0
2006-02-06 12:15:00,18.64,18.64,18.59,18.61,20400.0,10.6292,10.6292,10.6007,10.6121,20400.0
2006-02-06 12:20:00,18.61,18.62,18.59,18.6,12400.0,10.6121,10.6178,10.6007,10.6064,12400.0
2006-02-06 12:25:00,18.61,18.61,18.59,18.61,13600.0,10.6121,10.6121,10.6007,10.6121,13600.0
2006-02-06 12:30:00,18.6,18.64,18.6,18.64,5400.0,10.6064,10.6292,10.6064,10.6292,5400.0
2006-02-06 12:35:00,18.64,18.66,18.62,18.65,30400.0,10.6292,10.6406,10.6178,10.6349,30400.0
2006-02-06 12:40:00,18.65,18.65,18.63,18.63,11400.0,10.6349,10.6349,10.6235,10.6235,11400.0
2006-02-06 12:45:00,18.62,18.66,18.62,18.64,3400.0,10.6178,10.6406,10.6178,10.6292,3400.0
2006-02-06 12:50:00,18.65,18.68,18.65,18.66,18800.0,10.6349,10.6521,10.6349,10.6406,18800.0
2006-02-06 12:55:00,18.66,18.66,18.64,18.66,17400.0,10.6406,10.6406,10.6292,10.6406,17400.0
2006-02-06 13:00:00,18.66,18.73,18.66,18.71,30200.0,10.6406,10.6806,10.6406,10.6692,30200.0
2006-02-06 13:05:00,18.7,18.71,18.67,18.7,14400.0,10.6635,10.6692,10.6463,10.6635,14400.0
2006-02-06 13:10:00,18.69,18.69,18.66,18.66,14200.0,10.6578,10.6578,10.6406,10.6406,14200.0
2006-02-06 13:15:00,18.65,18.66,18.63,18.63,15200.0,10.6349,10.6406,10.6235,10.6235,15200.0
2006-02-06 13:20:00,18.63,18.65,18.62,18.63,13200.0,10.6235,10.6349,10.6178,10.6235,13200.0
2006-02-06 13:25:00,18.64,18.64,18.63,18.63,7600.0,10.6292,10.6292,10.6235,10.6235,7600.0
2006-02-06 13:30:00,18.63,18.7,18.63,18.65,17200.0,10.6235,10.6635,10.6235,10.6349,17200.0
2006-02-06 13:35:00,18.65,18.66,18.54,18.55,33200.0,10.6349,10.6406,10.5722,10.5779,33200.0
2006-02-06 13:40:00,18.55,18.59,18.54,18.58,4800.0,10.5779,10.6007,10.5722,10.595,4800.0
2006-02-06 13:45:00,18.58,18.65,18.58,18.63,39800.0,10.595,10.6349,10.595,10.6235,39800.0
2006-02-06 13:50:00,18.62,18.62,18.53,18.54,18000.0,10.6178,10.6178,10.5665,10.5722,18000.0
2006-02-06 13:55:00,18.54,18.56,18.54,18.56,15400.0,10.5722,10.5836,10.5722,10.5836,15400.0
2006-02-06 14:00:00,18.55,18.55,18.4,18.44,70800.0,10.5779,10.5779,10.4924,10.5152,70800.0
2006-02-06 14:05:00,18.43,18.5,18.43,18.43,15800.0,10.5095,10.5494,10.5095,10.5095,15800.0
2006-02-06 14:10:00,18.43,18.47,18.41,18.43,31400.0,10.5095,10.5323,10.4981,10.5095,31400.0
2006-02-06 14:15:00,18.43,18.43,18.39,18.42,42200.0,10.5095,10.5095,10.4867,10.5038,42200.0
2006-02-06 14:20:00,18.43,18.52,18.42,18.48,46400.0,10.5095,10.5608,10.5038,10.538,46400.0
2006-02-06 14:25:00,18.47,18.57,18.46,18.55,31400.0,10.5323,10.5893,10.5266,10.5779,31400.0
2006-02-06 14:30:00,18.55,18.55,18.5,18.52,56200.0,10.5779,10.5779,10.5494,10.5608,56200.0
2006-02-06 14:35:00,18.51,18.55,18.49,18.49,46200.0,10.5551,10.5779,10.5437,10.5437,46200.0
2006-02-06 14:40:00,18.5,18.5,18.45,18.47,37400.0,10.5494,10.5494,10.5209,10.5323,37400.0
2006-02-06 14:45:00,18.47,18.47,18.42,18.45,26800.0,10.5323,10.5323,10.5038,10.5209,26800.0
2006-02-06 14:50:00,18.45,18.5,18.43,18.46,23600.0,10.5209,10.5494,10.5095,10.5266,23600.0
2006-02-06 14:55:00,18.47,18.5,18.45,18.46,32400.0,10.5323,10.5494,10.5209,10.5266,32400.0
2006-02-06 15:00:00,18.48,18.48,18.46,18.48,28000.0,10.538,10.538,10.5266,10.538,28000.0
2006-02-06 15:05:00,18.48,18.5,18.47,18.5,28200.0,10.538,10.5494,10.5323,10.5494,28200.0
2006-02-06 15:10:00,18.5,18.5,18.47,18.5,21200.0,10.5494,10.5494,10.5323,10.5494,21200.0
2006-02-06 15:15:00,18.5,18.5,18.45,18.47,16200.0,10.5494,10.5494,10.5209,10.5323,16200.0
2006-02-06 15:20:00,18.48,18.5,18.47,18.5,30000.0,10.538,10.5494,10.5323,10.5494,30000.0
2006-02-06 15:25:00,18.5,18.5,18.48,18.5,22000.0,10.5494,10.5494,10.538,10.5494,22000.0
2006-02-06 15:30:00,18.5,18.52,18.48,18.49,29200.0,10.5494,10.5608,10.538,10.5437,29200.0
2006-02-06 15:35:00,18.48,18.51,18.48,18.49,44200.0,10.538,10.5551,10.538,10.5437,44200.0
2006-02-06 15:40:00,18.49,18.55,18.49,18.55,37800.0,10.5437,10.5779,10.5437,10.5779,37800.0
2006-02-06 15:45:00,18.55,18.56,18.53,18.53,26200.0,10.5779,10.5836,10.5665,10.5665,26200.0
2006-02-06 15:50:00,18.52,18.53,18.5,18.5,39800.0,10.5608,10.5665,10.5494,10.5494,39800.0
2006-02-06 15:55:00,18.5,18.53,18.48,18.53,59600.0,10.5494,10.5665,10.538,10.5665,59600.0
2006-02-07 09:30:00,18.47,18.54,18.38,18.38,29400.0,10.5323,10.5722,10.481,10.481,29400.0
2006-02-07 09:35:00,18.37,18.5,18.31,18.5,15600.0,10.4753,10.5494,10.4411,10.5494,15600.0
2006-02-07 09:40:00,18.5,18.55,18.48,18.5,40000.0,10.5494,10.5779,10.538,10.5494,40000.0
2006-02-07 09:45:00,18.5,18.64,18.47,18.55,89600.0,10.5494,10.6292,10.5323,10.5779,89600.0
2006-02-07 09:50:00,18.51,18.51,18.35,18.46,39600.0,10.5551,10.5551,10.4639,10.5266,39600.0
2006-02-07 09:55:00,18.48,18.5,18.43,18.46,13200.0,10.538,10.5494,10.5095,10.5266,13200.0
2006-02-07 10:00:00,18.45,18.47,18.36,18.37,36800.0,10.5209,10.5323,10.4696,10.4753,36800.0
2006-02-07 10:05:00,18.38,18.5,18.38,18.5,25600.0,10.481,10.5494,10.481,10.5494,25600.0
2006-02-07 10:10:00,18.49,18.52,18.38,18.38,18200.0,10.5437,10.5608,10.481,10.481,18200.0
2006-02-07 10:15:00,18.38,18.43,18.31,18.31,27600.0,10.481,10.5095,10.4411,10.4411,27600.0
2006-02-07 10:20:00,18.31,18.4,18.3,18.32,29200.0,10.4411,10.4924,10.4354,10.4468,29200.0
2006-02-07 10:25:00,18.31,18.37,18.31,18.36,7800.0,10.4411,10.4753,10.4411,10.4696,7800.0
2006-02-07 10:30:00,18.36,18.41,18.34,18.4,63000.0,10.4696,10.4981,10.4582,10.4924,63000.0
2006-02-07 10:35:00,18.41,18.42,18.31,18.31,43400.0,10.4981,10.5038,10.4411,10.4411,43400.0
2006-02-07 10:40:00,18.3,18.31,18.21,18.25,36600.0,10.4354,10.4411,10.384,10.4068,36600.0
2006-02-07 10:45:00,18.23,18.3,18.23,18.3,9200.0,10.3954,10.4354,10.3954,10.4354,9200.0
2006-02-07 10:50:00,18.3,18.33,18.18,18.23,29000.0,10.4354,10.4525,10.3669,10.3954,29000.0
2006-02-07 10:55:00,18.23,18.27,18.23,18.24,17800.0,10.3954,10.4183,10.3954,10.4011,17800.0
2006-02-07 11:00:00,18.23,18.28,18.21,18.28,44000.0,10.3954,10.424,10.384,10.424,44000.0
2006-02-07 11:05:00,18.27,18.28,18.21,18.21,14400.0,10.4183,10.424,10.384,10.384,14400.0
2006-02-07 11:10:00,18.21,18.25,18.21,18.21,16400.0,10.384,10.4068,10.384,10.384,16400.0
2006-02-07 11:15:00,18.21,18.21,18.18,18.18,12400.0,10.384,10.384,10.3669,10.3669,12400.0
2006-02-07 11:20:00,18.19,18.27,18.18,18.25,50800.0,10.3726,10.4183,10.3669,10.4068,50800.0
2006-02-07 11:25:00,18.27,18.27,18.23,18.23,11000.0,10.4183,10.4183,10.3954,10.3954,11000.0
2006-02-07 11:30:00,18.23,18.27,18.21,18.23,37400.0,10.3954,10.4183,10.384,10.3954,37400.0
2006-02-07 11:35:00,18.23,18.23,18.18,18.18,36000.0,10.3954,10.3954,10.3669,10.3669,36000.0
2006-02-07 11:40:00,18.2,18.22,18.18,18.21,25200.0,10.3783,10.3897,10.3669,10.384,25200.0
2006-02-07 11:45:00,18.2,18.24,18.18,18.18,47000.0,10.3783,10.4011,10.3669,10.3669,47000.0
2006-02-07 11:50:00,18.18,18.24,18.18,18.24,22600.0,10.3669,10.4011,10.3669,10.4011,22600.0
2006-02-07 11:55:00,18.22,18.28,18.21,18.28,31600.0,10.3897,10.424,10.384,10.424,31600.0
2006-02-07 12:00:00,18.27,18.28,18.25,18.27,24800.0,10.4183,10.424,10.4068,10.4183,24800.0
2006-02-07 12:05:00,18.28,18.3,18.18,18.19,82000.0,10.424,10.4354,10.3669,10.3726,82000.0
2006-02-07 12:10:00,18.19,18.19,18.16,18.17,18000.0,10.3726,10.3726,10.3555,10.3612,18000.0
2006-02-07 12:15:00,18.17,18.17,18.15,18.15,23800.0,10.3612,10.3612,10.3498,10.3498,23800.0
2006-02-07 12:20:00,18.15,18.18,18.15,18.17,12600.0,10.3498,10.3669,10.3498,10.3612,12600.0
2006-02-07 12:25:00,18.17,18.22,18.17,18.2,19000.0,10.3612,10.3897,10.3612,10.3783,19000.0
2006-02-07 12:30:00,18.2,18.24,18.18,18.23,16000.0,10.3783,10.4011,10.3669,10.3954,16000.0
2006-02-07 12:35:00,18.23,18.28,18.23,18.28,9400.0,10.3954,10.424,10.3954,10.424,9400.0
2006-02-07 12:40:00,18.28,18.31,18.27,18.27,10600.0,10.424,10.4411,10.4183,10.4183,10600.0
2006-02-07 12:45:00,18.26,18.28,18.24,18.24,22000.0,10.4126,10.424,10.4011,10.4011,22000.0
2006-02-07 12:50:00,18.24,18.28,18.23,18.27,12800.0,10.4011,10.424,10.3954,10.4183,12800.0
2006-02-07 12:55:00,18.25,18.31,18.25,18.31,8800.0,10.4068,10.4411,10.4068,10.4411,8800.0
2006-02-07 13:00:00,18.31,18.31,18.2,18.21,14800.0,10.4411,10.4411,10.3783,10.384,14800.0
2006-02-07 13:05:00,18.2,18.24,18.2,18.2,21400.0,10.3783,10.4011,10.3783,10.3783,21400.0
2006-02-07 13:10:00,18.21,18.23,18.18,18.23,9600.0,10.384,10.3954,10.3669,10.3954,9600.0
2006-02-07 13:15:00,18.21,18.24,18.21,18.22,4400.0,10.384,10.4011,10.384,10.3897,4400.0
2006-02-07 13:20:00,18.22,18.25,18.22,18.25,6000.0,10.3897,10.4068,10.3897,10.4068,6000.0
2006-02-07 13:25:00,18.25,18.25,18.24,18.24,14600.0,10.4068,10.4068,10.4011,10.4011,14600.0
2006-02-07 13:30:00,18.23,18.23,18.21,18.22,9400.0,10.3954,10.3954,10.384,10.3897,9400.0
2006-02-07 13:35:00,18.22,18.24,18.22,18.22,11400.0,10.3897,10.4011,10.3897,10.3897,11400.0
2006-02-07 13:40:00,18.22,18.22,18.2,18.2,9200.0,10.3897,10.3897,10.3783,10.3783,9200.0
2006-02-07 13:45:00,18.2,18.2,18.18,18.18,24000.0,10.3783,10.3783,10.3669,10.3669,24000.0
2006-02-07 13:50:00,18.18,18.19,18.13,18.15,47800.0,10.3669,10.3726,10.3384,10.3498,47800.0
2006-02-07 13:55:00,18.15,18.18,18.15,18.18,28000.0,10.3498,10.3669,10.3498,10.3669,28000.0
2006-02-07 14:00:00,18.18,18.2,18.16,18.18,24200.0,10.3669,10.3783,10.3555,10.3669,24200.0
2006-02-07 14:05:00,18.18,18.19,18.13,18.18,76800.0,10.3669,10.3726,10.3384,10.3669,76800.0
2006-02-07 14:10:00,18.18,18.2,18.18,18.2,46600.0,10.3669,10.3783,10.3669,10.3783,46600.0
2006-02-07 14:15:00,18.2,18.21,18.18,18.18,102800.0,10.3783,10.384,10.3669,10.3669,102800.0
2006-02-07 14:20:00,18.2,18.2,18.18,18.2,39800.0,10.3783,10.3783,10.3669,10.3783,39800.0
2006-02-07 14:25:00,18.2,18.23,18.19,18.22,88400.0,10.3783,10.3954,10.3726,10.3897,88400.0
2006-02-07 14:30:00,18.22,18.25,18.21,18.24,139000.0,10.3897,10.4068,10.384,10.4011,139000.0
2006-02-07 14:35:00,18.25,18.32,18.23,18.31,149800.0,10.4068,10.4468,10.3954,10.4411,149800.0
2006-02-07 14:40:00,18.31,18.43,18.31,18.41,76600.0,10.4411,10.5095,10.4411,10.4981,76600.0
2006-02-07 14:45:00,18.4,18.43,18.33,18.4,56200.0,10.4924,10.5095,10.4525,10.4924,56200.0
2006-02-07 14:50:00,18.4,18.41,18.35,18.36,23200.0,10.4924,10.4981,10.4639,10.4696,23200.0
2006-02-07 14:55:00,18.35,18.42,18.35,18.39,38600.0,10.4639,10.5038,10.4639,10.4867,38600.0
2006-02-07 15:00:00,18.38,18.42,18.35,18.35,42000.0,10.481,10.5038,10.4639,10.4639,42000.0
2006-02-07 15:05:00,18.35,18.42,18.35,18.39,57000.0,10.4639,10.5038,10.4639,10.4867,57000.0
2006-02-07 15:10:00,18.38,18.41,18.38,18.4,55400.0,10.481,10.4981,10.481,10.4924,55400.0
2006-02-07 15:15:00,18.4,18.4,18.35,18.37,39800.0,10.4924,10.4924,10.4639,10.4753,39800.0
2006-02-07 15:20:00,18.36,18.37,18.35,18.36,25600.0,10.4696,10.4753,10.4639,10.4696,25600.0
2006-02-07 15:25:00,18.35,18.39,18.35,18.38,13200.0,10.4639,10.4867,10.4639,10.481,13200.0
2006-02-07 15:30:00,18.38,18.38,18.35,18.35,12400.0,10.481,10.481,10.4639,10.4639,12400.0
2006-02-07 15:35:00,18.35,18.43,18.35,18.43,40600.0,10.4639,10.5095,10.4639,10.5095,40600.0
2006-02-07 15:40:00,18.43,18.43,18.39,18.43,77600.0,10.5095,10.5095,10.4867,10.5095,77600.0
2006-02-07 15:45:00,18.43,18.44,18.38,18.38,51800.0,10.5095,10.5152,10.481,10.481,51800.0
2006-02-07 15:50:00,18.4,18.41,18.35,18.36,94600.0,10.4924,10.4981,10.4639,10.4696,94600.0
2006-02-07 15:55:00,18.36,18.39,18.34,18.39,138200.0,10.4696,10.4867,10.4582,10.4867,138200.0
2006-02-08 09:30:00,18.46,18.48,18.38,18.41,67200.0,10.5266,10.538,10.481,10.4981,67200.0
2006-02-08 09:35:00,18.42,18.49,18.39,18.49,12200.0,10.5038,10.5437,10.4867,10.5437,12200.0
2006-02-08 09:40:00,18.47,18.5,18.41,18.42,25600.0,10.5323,10.5494,10.4981,10.5038,25600.0
2006-02-08 09:45:00,18.41,18.45,18.28,18.34,49600.0,10.4981,10.5209,10.424,10.4582,49600.0
2006-02-08 09:50:00,18.35,18.4,18.33,18.39,22800.0,10.4639,10.4924,10.4525,10.4867,22800.0
2006-02-08 09:55:00,18.39,18.42,18.35,18.41,98400.0,10.4867,10.5038,10.4639,10.4981,98400.0
2006-02-08 10:00:00,18.41,18.43,18.32,18.43,28200.0,10.4981,10.5095,10.4468,10.5095,28200.0
2006-02-08 10:05:00,18.42,18.45,18.35,18.42,111600.0,10.5038,10.5209,10.4639,10.5038,111600.0
2006-02-08 10:10:00,18.42,18.43,18.35,18.4,35600.0,10.5038,10.5095,10.4639,10.4924,35600.0
2006-02-08 10:15:00,18.38,18.43,18.33,18.34,11200.0,10.481,10.5095,10.4525,10.4582,11200.0
2006-02-08 10:20:00,18.36,18.41,18.35,18.4,25800.0,10.4696,10.4981,10.4639,10.4924,25800.0
2006-02-08 10:25:00,18.35,18.39,18.34,18.34,20200.0,10.4639,10.4867,10.4582,10.4582,20200.0
2006-02-08 10:30:00,18.33,18.35,18.26,18.33,22000.0,10.4525,10.4639,10.4126,10.4525,22000.0
2006-02-08 10:35:00,18.33,18.35,18.33,18.33,48200.0,10.4525,10.4639,10.4525,10.4525,48200.0
2006-02-08 10:40:00,18.33,18.35,18.31,18.32,21600.0,10.4525,10.4639,10.4411,10.4468,21600.0
2006-02-08 10:45:00,18.32,18.32,18.3,18.3,34400.0,10.4468,10.4468,10.4354,10.4354,34400.0
2006-02-08 10:50:00,18.29,18.32,18.29,18.31,24400.0,10.4297,10.4468,10.4297,10.4411,24400.0
2006-02-08 10:55:00,18.32,18.37,18.31,18.35,24800.0,10.4468,10.4753,10.4411,10.4639,24800.0
2006-02-08 11:00:00,18.34,18.39,18.33,18.35,24200.0,10.4582,10.4867,10.4525,10.4639,24200.0
2006-02-08 11:05:00,18.33,18.34,18.3,18.31,68400.0,10.4525,10.4582,10.4354,10.4411,68400.0
2006-02-08 11:10:00,18.31,18.35,18.3,18.35,89000.0,10.4411,10.4639,10.4354,10.4639,89000.0
2006-02-08 11:15:00,18.36,18.36,18.3,18.34,48000.0,10.4696,10.4696,10.4354,10.4582,48000.0
2006-02-08 11:20:00,18.32,18.34,18.31,18.33,40800.0,10.4468,10.4582,10.4411,10.4525,40800.0
2006-02-08 11:25:00,18.32,18.34,18.32,18.32,19600.0,10.4468,10.4582,10.4468,10.4468,19600.0
2006-02-08 11:30:00,18.32,18.34,18.32,18.33,69200.0,10.4468,10.4582,10.4468,10.4525,69200.0
2006-02-08 11:35:00,18.32,18.35,18.32,18.34,64800.0,10.4468,10.4639,10.4468,10.4582,64800.0
2006-02-08 11:40:00,18.34,18.35,18.33,18.34,13200.0,10.4582,10.4639,10.4525,10.4582,13200.0
2006-02-08 11:45:00,18.35,18.35,18.32,18.35,59400.0,10.4639,10.4639,10.4468,10.4639,59400.0
2006-02-08 11:50:00,18.35,18.35,18.32,18.34,14800.0,10.4639,10.4639,10.4468,10.4582,14800.0
2006-02-08 11:55:00,18.33,18.34,18.3,18.34,38200.0,10.4525,10.4582,10.4354,10.4582,38200.0
2006-02-08 12:00:00,18.35,18.35,18.34,18.35,24400.0,10.4639,10.4639,10.4582,10.4639,24400.0
2006-02-08 12:05:00,18.35,18.36,18.29,18.32,85400.0,10.4639,10.4696,10.4297,10.4468,85400.0
2006-02-08 12:10:00,18.31,18.32,18.25,18.28,33800.0,10.4411,10.4468,10.4068,10.424,33800.0
2006-02-08 12:15:00,18.27,18.29,18.27,18.27,14200.0,10.4183,10.4297,10.4183,10.4183,14200.0
2006-02-08 12:20:00,18.27,18.33,18.27,18.28,17400.0,10.4183,10.4525,10.4183,10.424,17400.0
2006-02-08 12:25:00,18.28,18.29,18.26,18.27,9200.0,10.424,10.4297,10.4126,10.4183,9200.0
2006-02-08 12:30:00,18.29,18.29,18.28,18.29,3000.0,10.4297,10.4297,10.424,10.4297,3000.0
2006-02-08 12:35:00,18.28,18.32,18.28,18.3,20200.0,10.424,10.4468,10.424,10.4354,20200.0
2006-02-08 12:40:00,18.3,18.33,18.3,18.32,11600.0,10.4354,10.4525,10.4354,10.4468,11600.0
2006-02-08 12:45:00,18.34,18.4,18.33,18.38,30800.0,10.4582,10.4924,10.4525,10.481,30800.0
2006-02-08 12:50:00,18.39,18.39,18.34,18.36,42000.0,10.4867,10.4867,10.4582,10.4696,42000.0
2006-02-08 12:55:00,18.36,18.37,18.33,18.33,16200.0,10.4696,10.4753,10.4525,10.4525,16200.0
2006-02-08 13:00:00,18.33,18.36,18.33,18.36,3800.0,10.4525,10.4696,10.4525,10.4696,3800.0
2006-02-08 13:05:00,18.36,18.38,18.33,18.33,18800.0,10.4696,10.481,10.4525,10.4525,18800.0
2006-02-08 13:10:00,18.33,18.37,18.31,18.36,13000.0,10.4525,10.4753,10.4411,10.4696,13000.0
2006-02-08 13:15:00,18.36,18.37,18.35,18.36,7000.0,10.4696,10.4753,10.4639,10.4696,7000.0
2006-02-08 13:20:00,18.36,18.36,18.34,18.35,9200.0,10.4696,10.4696,10.4582,10.4639,9200.0
2006-02-08 13:25:00,18.36,18.36,18.35,18.35,5000.0,10.4696,10.4696,10.4639,10.4639,5000.0
2006-02-08 13:30:00,18.35,18.39,18.35,18.35,9800.0,10.4639,10.4867,10.4639,10.4639,9800.0
2006-02-08 13:35:00,18.35,18.37,18.32,18.37,23200.0,10.4639,10.4753,10.4468,10.4753,23200.0
2006-02-08 13:40:00,18.39,18.39,18.35,18.36,22800.0,10.4867,10.4867,10.4639,10.4696,22800.0
2006-02-08 13:45:00,18.36,18.36,18.33,18.34,35200.0,10.4696,10.4696,10.4525,10.4582,35200.0
2006-02-08 13:50:00,18.34,18.34,18.3,18.3,43600.0,10.4582,10.4582,10.4354,10.4354,43600.0
2006-02-08 13:55:00,18.3,18.3,18.27,18.27,19200.0,10.4354,10.4354,10.4183,10.4183,19200.0
2006-02-08 14:00:00,18.28,18.33,18.28,18.32,15400.0,10.424,10.4525,10.424,10.4468,15400.0
2006-02-08 14:05:00,18.33,18.33,18.26,18.27,36600.0,10.4525,10.4525,10.4126,10.4183,36600.0
2006-02-08 14:10:00,18.27,18.32,18.27,18.28,28200.0,10.4183,10.4468,10.4183,10.424,28200.0
2006-02-08 14:15:00,18.29,18.31,18.24,18.24,29200.0,10.4297,10.4411,10.4011,10.4011,29200.0
2006-02-08 14:20:00,18.25,18.33,18.25,18.29,22800.0,10.4068,10.4525,10.4068,10.4297,22800.0
2006-02-08 14:25:00,18.3,18.31,18.27,18.28,17000.0,10.4354,10.4411,10.4183,10.424,17000.0
2006-02-08 14:30:00,18.29,18.33,18.29,18.32,34200.0,10.4297,10.4525,10.4297,10.4468,34200.0
2006-02-08 14:35:00,18.32,18.33,18.32,18.33,27400.0,10.4468,10.4525,10.4468,10.4525,27400.0
2006-02-08 14:40:00,18.33,18.34,18.31,18.34,44200.0,10.4525,10.4582,10.4411,10.4582,44200.0
2006-02-08 14:45:00,18.34,18.34,18.3,18.32,38400.0,10.4582,10.4582,10.4354,10.4468,38400.0
2006-02-08 14:50:00,18.33,18.33,18.31,18.33,62200.0,10.4525,10.4525,10.4411,10.4525,62200.0
2006-02-08 14:55:00,18.33,18.33,18.31,18.32,23200.0,10.4525,10.4525,10.4411,10.4468,23200.0
2006-02-08 15:00:00,18.32,18.34,18.31,18.34,183600.0,10.4468,10.4582,10.4411,10.4582,183600.0
2006-02-08 15:05:00,18.33,18.41,18.33,18.38,55600.0,10.4525,10.4981,10.4525,10.481,55600.0
2006-02-08 15:10:00,18.39,18.42,18.38,18.42,29200.0,10.4867,10.5038,10.481,10.5038,29200.0
2006-02-08 15:15:00,18.42,18.45,18.41,18.42,35400.0,10.5038,10.5209,10.4981,10.5038,35400.0
2006-02-08 15:20:00,18.42,18.43,18.35,18.39,96000.0,10.5038,10.5095,10.4639,10.4867,96000.0
2006-02-08 15:25:00,18.39,18.39,18.34,18.38,47000.0,10.4867,10.4867,10.4582,10.481,47000.0
2006-02-08 15:30:00,18.38,18.38,18.33,18.35,38000.0,10.481,10.481,10.4525,10.4639,38000.0
2006-02-08 15:35:00,18.35,18.36,18.34,18.35,33000.0,10.4639,10.4696,10.4582,10.4639,33000.0
2006-02-08 15:40:00,18.36,18.4,18.34,18.38,54400.0,10.4696,10.4924,10.4582,10.481,54400.0
2006-02-08 15:45:00,18.38,18.39,18.34,18.35,70200.0,10.481,10.4867,10.4582,10.4639,70200.0
2006-02-08 15:50:00,18.35,18.35,18.33,18.34,46200.0,10.4639,10.4639,10.4525,10.4582,46200.0
2006-02-08 15:55:00,18.33,18.36,18.32,18.35,54800.0,10.4525,10.4696,10.4468,10.4639,54800.0
2006-02-09 09:30:00,18.32,18.43,18.25,18.35,41200.0,10.4468,10.5095,10.4068,10.4639,41200.0
2006-02-09 09:35:00,18.37,18.37,18.29,18.3,18000.0,10.4753,10.4753,10.4297,10.4354,18000.0
2006-02-09 09:40:00,18.32,18.34,18.29,18.29,22400.0,10.4468,10.4582,10.4297,10.4297,22400.0
2006-02-09 09:45:00,18.3,18.32,18.29,18.3,20400.0,10.4354,10.4468,10.4297,10.4354,20400.0
2006-02-09 09:50:00,18.29,18.35,18.28,18.33,67400.0,10.4297,10.4639,10.424,10.4525,67400.0
2006-02-09 09:55:00,18.33,18.4,18.33,18.38,54000.0,10.4525,10.4924,10.4525,10.481,54000.0
2006-02-09 10:00:00,18.37,18.38,18.36,18.38,46000.0,10.4753,10.481,10.4696,10.481,46000.0
2006-02-09 10:05:00,18.38,18.39,18.33,18.36,74800.0,10.481,10.4867,10.4525,10.4696,74800.0
2006-02-09 10:10:00,18.37,18.38,18.33,18.35,28800.0,10.4753,10.481,10.4525,10.4639,28800.0
2006-02-09 10:15:00,18.33,18.36,18.31,18.32,24800.0,10.4525,10.4696,10.4411,10.4468,24800.0
2006-02-09 10:20:00,18.32,18.35,18.31,18.35,38800.0,10.4468,10.4639,10.4411,10.4639,38800.0
2006-02-09 10:25:00,18.35,18.36,18.29,18.34,43000.0,10.4639,10.4696,10.4297,10.4582,43000.0
2006-02-09 10:30:00,18.35,18.36,18.29,18.32,38000.0,10.4639,10.4696,10.4297,10.4468,38000.0
2006-02-09 10:35:00,18.33,18.35,18.31,18.31,26400.0,10.4525,10.4639,10.4411,10.4411,26400.0
2006-02-09 10:40:00,18.33,18.35,18.29,18.29,38600.0,10.4525,10.4639,10.4297,10.4297,38600.0
2006-02-09 10:45:00,18.28,18.3,18.25,18.27,35800.0,10.424,10.4354,10.4068,10.4183,35800.0
2006-02-09 10:50:00,18.26,18.31,18.23,18.3,43800.0,10.4126,10.4411,10.3954,10.4354,43800.0
2006-02-09 10:55:00,18.3,18.32,18.28,18.28,22400.0,10.4354,10.4468,10.424,10.424,22400.0
2006-02-09 11:00:00,18.3,18.33,18.3,18.33,22800.0,10.4354,10.4525,10.4354,10.4525,22800.0
2006-02-09 11:05:00,18.32,18.35,18.32,18.33,33000.0,10.4468,10.4639,10.4468,10.4525,33000.0
2006-02-09 11:10:00,18.33,18.33,18.3,18.33,27600.0,10.4525,10.4525,10.4354,10.4525,27600.0
2006-02-09 11:15:00,18.33,18.35,18.33,18.34,29600.0,10.4525,10.4639,10.4525,10.4582,29600.0
2006-02-09 11:20:00,18.35,18.4,18.35,18.39,59800.0,10.4639,10.4924,10.4639,10.4867,59800.0
2006-02-09 11:25:00,18.4,18.43,18.39,18.42,14000.0,10.4924,10.5095,10.4867,10.5038,14000.0
2006-02-09 11:30:00,18.42,18.43,18.4,18.4,25600.0,10.5038,10.5095,10.4924,10.4924,25600.0
2006-02-09 11:35:00,18.42,18.43,18.4,18.4,9600.0,10.5038,10.5095,10.4924,10.4924,9600.0
2006-02-09 11:40:00,18.42,18.47,18.42,18.46,27400.0,10.5038,10.5323,10.5038,10.5266,27400.0
2006-02-09 11:45:00,18.46,18.46,18.45,18.46,8400.0,10.5266,10.5266,10.5209,10.5266,8400.0
2006-02-09 11:50:00,18.46,18.46,18.45,18.46,140400.0,10.5266,10.5266,10.5209,10.5266,140400.0
2006-02-09 11:55:00,18.46,18.46,18.41,18.43,57200.0,10.5266,10.5266,10.4981,10.5095,57200.0
2006-02-09 12:00:00,18.42,18.44,18.42,18.42,24600.0,10.5038,10.5152,10.5038,10.5038,24600.0
2006-02-09 12:05:00,18.4,18.44,18.39,18.41,29000.0,10.4924,10.5152,10.4867,10.4981,29000.0
2006-02-09 12:10:00,18.4,18.4,18.4,18.4,17000.0,10.4924,10.4924,10.4924,10.4924,17000.0
2006-02-09 12:15:00,18.4,18.42,18.4,18.42,33000.0,10.4924,10.5038,10.4924,10.5038,33000.0
2006-02-09 12:20:00,18.43,18.45,18.41,18.44,12400.0,10.5095,10.5209,10.4981,10.5152,12400.0
2006-02-09 12:25:00,18.43,18.49,18.42,18.48,31400.0,10.5095,10.5437,10.5038,10.538,31400.0
2006-02-09 12:30:00,18.48,18.48,18.47,18.48,5400.0,10.538,10.538,10.5323,10.538,5400.0
2006-02-09 12:35:00,18.47,18.48,18.45,18.48,46000.0,10.5323,10.538,10.5209,10.538,46000.0
2006-02-09 12:40:00,18.48,18.48,18.47,18.47,5400.0,10.538,10.538,10.5323,10.5323,5400.0
2006-02-09 12:45:00,18.47,18.48,18.46,18.47,15800.0,10.5323,10.538,10.5266,10.5323,15800.0
2006-02-09 12:50:00,18.48,18.48,18.47,18.47,20600.0,10.538,10.538,10.5323,10.5323,20600.0
2006-02-09 12:55:00,18.47,18.47,18.42,18.43,37600.0,10.5323,10.5323,10.5038,10.5095,37600.0
2006-02-09 13:00:00,18.43,18.5,18.43,18.46,76400.0,10.5095,10.5494,10.5095,10.5266,76400.0
2006-02-09 13:05:00,18.47,18.47,18.42,18.45,8200.0,10.5323,10.5323,10.5038,10.5209,8200.0
2006-02-09 13:10:00,18.44,18.46,18.43,18.45,6800.0,10.5152,10.5266,10.5095,10.5209,6800.0
2006-02-09 13:15:00,18.46,18.46,18.41,18.43,8400.0,10.5266,10.5266,10.4981,10.5095,8400.0
2006-02-09 13:20:00,18.43,18.43,18.36,18.4,26200.0,10.5095,10.5095,10.4696,10.4924,26200.0
2006-02-09 13:25:00,18.4,18.41,18.38,18.41,29400.0,10.4924,10.4981,10.481,10.4981,29400.0
2006-02-09 13:30:00,18.4,18.43,18.39,18.43,18000.0,10.4924,10.5095,10.4867,10.5095,18000.0
2006-02-09 13:35:00,18.43,18.43,18.42,18.43,7000.0,10.5095,10.5095,10.5038,10.5095,7000.0
2006-02-09 13:40:00,18.43,18.43,18.42,18.43,7600.0,10.5095,10.5095,10.5038,10.5095,7600.0
2006-02-09 13:45:00,18.44,18.45,18.4,18.42,5800.0,10.5152,10.5209,10.4924,10.5038,5800.0
2006-02-09 13:50:00,18.43,18.43,18.38,18.42,12200.0,10.5095,10.5095,10.481,10.5038,12200.0
2006-02-09 13:55:00,18.42,18.42,18.38,18.4,30600.0,10.5038,10.5038,10.481,10.4924,30600.0
2006-02-09 14:00:00,18.39,18.39,18.34,18.38,11600.0,10.4867,10.4867,10.4582,10.481,11600.0
2006-02-09 14:05:00,18.37,18.39,18.31,18.31,19200.0,10.4753,10.4867,10.4411,10.4411,19200.0
2006-02-09 14:10:00,18.32,18.32,18.24,18.25,54800.0,10.4468,10.4468,10.4011,10.4068,54800.0
2006-02-09 14:15:00,18.25,18.26,18.24,18.25,44800.0,10.4068,10.4126,10.4011,10.4068,44800.0
2006-02-09 14:20:00,18.25,18.27,18.25,18.26,8000.0,10.4068,10.4183,10.4068,10.4126,8000.0
2006-02-09 14:25:00,18.27,18.27,18.24,18.24,17000.0,10.4183,10.4183,10.4011,10.4011,17000.0
2006-02-09 14:30:00,18.24,18.24,18.23,18.24,11600.0,10.4011,10.4011,10.3954,10.4011,11600.0
2006-02-09 14:35:00,18.23,18.23,18.18,18.19,42000.0,10.3954,10.3954,10.3669,10.3726,42000.0
2006-02-09 14:40:00,18.19,18.2,18.18,18.19,12400.0,10.3726,10.3783,10.3669,10.3726,12400.0
2006-02-09 14:45:00,18.19,18.2,18.18,18.2,10000.0,10.3726,10.3783,10.3669,10.3783,10000.0
2006-02-09 14:50:00,18.2,18.24,18.2,18.23,21000.0,10.3783,10.4011,10.3783,10.3954,21000.0
2006-02-09 14:55:00,18.23,18.23,18.19,18.23,33000.0,10.3954,10.3954,10.3726,10.3954,33000.0
2006-02-09 15:00:00,18.23,18.25,18.2,18.25,32200.0,10.3954,10.4068,10.3783,10.4068,32200.0
2006-02-09 15:05:00,18.24,18.25,18.17,18.18,33400.0,10.4011,10.4068,10.3612,10.3669,33400.0
2006-02-09 15:10:00,18.18,18.18,18.17,18.18,12400.0,10.3669,10.3669,10.3612,10.3669,12400.0
2006-02-09 15:15:00,18.18,18.18,18.13,18.13,30600.0,10.3669,10.3669,10.3384,10.3384,30600.0
2006-02-09 15:20:00,18.13,18.2,18.11,18.2,52000.0,10.3384,10.3783,10.327,10.3783,52000.0
2006-02-09 15:25:00,18.19,18.19,18.15,18.18,29200.0,10.3726,10.3726,10.3498,10.3669,29200.0
2006-02-09 15:30:00,18.17,18.17,18.13,18.14,42600.0,10.3612,10.3612,10.3384,10.3441,42600.0
2006-02-09 15:35:00,18.15,18.15,18.12,18.15,32000.0,10.3498,10.3498,10.3327,10.3498,32000.0
2006-02-09 15:40:00,18.15,18.15,18.13,18.13,29400.0,10.3498,10.3498,10.3384,10.3384,29400.0
2006-02-09 15:45:00,18.13,18.14,18.11,18.14,38600.0,10.3384,10.3441,10.327,10.3441,38600.0
2006-02-09 15:50:00,18.13,18.14,18.1,18.11,42000.0,10.3384,10.3441,10.3213,10.327,42000.0
2006-02-09 15:55:00,18.1,18.11,18.04,18.07,149200.0,10.3213,10.327,10.2871,10.3042,149200.0
2006-02-10 09:30:00,18.03,18.13,17.96,18.04,87000.0,10.2814,10.3384,10.2415,10.2871,87000.0
2006-02-10 09:35:00,18.06,18.07,17.97,17.97,22800.0,10.2985,10.3042,10.2472,10.2472,22800.0
2006-02-10 09:40:00,17.98,17.99,17.93,17.95,46200.0,10.2529,10.2586,10.2244,10.2358,46200.0
2006-02-10 09:45:00,17.93,17.97,17.84,17.86,92000.0,10.2244,10.2472,10.1731,10.1845,92000.0
2006-02-10 09:50:00,17.86,17.88,17.79,17.83,65200.0,10.1845,10.1959,10.1445,10.1673,65200.0
2006-02-10 09:55:00,17.84,17.88,17.82,17.85,12600.0,10.1731,10.1959,10.1616,10.1788,12600.0
2006-02-10 10:00:00,17.84,17.84,17.8,17.82,37400.0,10.1731,10.1731,10.1502,10.1616,37400.0
2006-02-10 10:05:00,17.82,17.82,17.78,17.78,38400.0,10.1616,10.1616,10.1388,10.1388,38400.0
2006-02-10 10:10:00,17.78,17.79,17.73,17.74,34000.0,10.1388,10.1445,10.1103,10.116,34000.0
2006-02-10 10:15:00,17.75,17.76,17.73,17.73,17400.0,10.1217,10.1274,10.1103,10.1103,17400.0
2006-02-10 10:20:00,17.73,17.83,17.73,17.82,57400.0,10.1103,10.1673,10.1103,10.1616,57400.0
2006-02-10 10:25:00,17.82,17.86,17.79,17.86,33000.0,10.1616,10.1845,10.1445,10.1845,33000.0
2006-02-10 10:30:00,17.86,17.86,17.79,17.84,33400.0,10.1845,10.1845,10.1445,10.1731,33400.0
2006-02-10 10:35:00,17.84,17.85,17.77,17.8,56400.0,10.1731,10.1788,10.1331,10.1502,56400.0
2006-02-10 10:40:00,17.8,17.83,17.72,17.73,40600.0,10.1502,10.1673,10.1046,10.1103,40600.0
2006-02-10 10:45:00,17.72,17.74,17.68,17.73,46000.0,10.1046,10.116,10.0818,10.1103,46000.0
2006-02-10 10:50:00,17.74,17.75,17.72,17.73,36800.0,10.116,10.1217,10.1046,10.1103,36800.0
2006-02-10 10:55:00,17.73,17.74,17.68,17.68,31800.0,10.1103,10.116,10.0818,10.0818,31800.0
2006-02-10 11:00:00,17.68,17.72,17.64,17.71,55800.0,10.0818,10.1046,10.059,10.0989,55800.0
2006-02-10 11:05:00,17.71,17.73,17.68,17.7,30200.0,10.0989,10.1103,10.0818,10.0932,30200.0
2006-02-10 11:10:00,17.7,17.72,17.7,17.72,40400.0,10.0932,10.1046,10.0932,10.1046,40400.0
2006-02-10 11:15:00,17.72,17.73,17.71,17.72,26400.0,10.1046,10.1103,10.0989,10.1046,26400.0
2006-02-10 11:20:00,17.73,17.75,17.72,17.74,25800.0,10.1103,10.1217,10.1046,10.116,25800.0
2006-02-10 11:25:00,17.74,17.75,17.68,17.73,57200.0,10.116,10.1217,10.0818,10.1103,57200.0
2006-02-10 11:30:00,17.73,17.75,17.7,17.75,42000.0,10.1103,10.1217,10.0932,10.1217,42000.0
2006-02-10 11:35:00,17.75,17.82,17.73,17.77,39800.0,10.1217,10.1616,10.1103,10.1331,39800.0
2006-02-10 11:40:00,17.75,17.8,17.73,17.8,32200.0,10.1217,10.1502,10.1103,10.1502,32200.0
2006-02-10 11:45:00,17.8,17.81,17.77,17.77,15200.0,10.1502,10.1559,10.1331,10.1331,15200.0
2006-02-10 11:50:00,17.78,17.79,17.77,17.79,30800.0,10.1388,10.1445,10.1331,10.1445,30800.0
2006-02-10 11:55:00,17.79,17.79,17.77,17.78,17600.0,10.1445,10.1445,10.1331,10.1388,17600.0
2006-02-10 12:00:00,17.79,17.82,17.77,17.82,22600.0,10.1445,10.1616,10.1331,10.1616,22600.0
2006-02-10 12:05:00,17.82,17.82,17.79,17.79,14400.0,10.1616,10.1616,10.1445,10.1445,14400.0
2006-02-10 12:10:00,17.79,17.8,17.75,17.79,22800.0,10.1445,10.1502,10.1217,10.1445,22800.0
2006-02-10 12:15:00,17.79,17.83,17.78,17.83,20400.0,10.1445,10.1673,10.1388,10.1673,20400.0
2006-02-10 12:20:00,17.83,17.83,17.78,17.8,49800.0,10.1673,10.1673,10.1388,10.1502,49800.0
2006-02-10 12:25:00,17.81,17.81,17.78,17.78,7400.0,10.1559,10.1559,10.1388,10.1388,7400.0
2006-02-10 12:30:00,17.78,17.8,17.78,17.8,12400.0,10.1388,10.1502,10.1388,10.1502,12400.0
2006-02-10 12:35:00,17.81,17.83,17.8,17.8,19200.0,10.1559,10.1673,10.1502,10.1502,19200.0
2006-02-10 12:40:00,17.81,17.81,17.75,17.8,18800.0,10.1559,10.1559,10.1217,10.1502,18800.0
2006-02-10 12:45:00,17.8,17.8,17.76,17.77,23600.0,10.1502,10.1502,10.1274,10.1331,23600.0
2006-02-10 12:50:00,17.77,17.8,17.77,17.8,13400.0,10.1331,10.1502,10.1331,10.1502,13400.0
2006-02-10 12:55:00,17.8,17.83,17.8,17.82,6800.0,10.1502,10.1673,10.1502,10.1616,6800.0
2006-02-10 13:00:00,17.82,17.82,17.8,17.81,7200.0,10.1616,10.1616,10.1502,10.1559,7200.0
2006-02-10 13:05:00,17.82,17.82,17.78,17.8,19400.0,10.1616,10.1616,10.1388,10.1502,19400.0
2006-02-10 13:10:00,17.81,17.82,17.79,17.82,8600.0,10.1559,10.1616,10.1445,10.1616,8600.0
2006-02-10 13:15:00,17.82,17.82,17.76,17.77,13600.0,10.1616,10.1616,10.1274,10.1331,13600.0
2006-02-10 13:20:00,17.77,17.8,17.77,17.77,15400.0,10.1331,10.1502,10.1331,10.1331,15400.0
2006-02-10 13:25:00,17.75,17.77,17.75,17.77,7600.0,10.1217,10.1331,10.1217,10.1331,7600.0
2006-02-10 13:30:00,17.77,17.82,17.77,17.81,9000.0,10.1331,10.1616,10.1331,10.1559,9000.0
2006-02-10 13:35:00,17.81,17.83,17.78,17.83,20400.0,10.1559,10.1673,10.1388,10.1673,20400.0
2006-02-10 13:40:00,17.83,17.83,17.78,17.81,13200.0,10.1673,10.1673,10.1388,10.1559,13200.0
2006-02-10 13:45:00,17.81,17.81,17.75,17.75,10800.0,10.1559,10.1559,10.1217,10.1217,10800.0
2006-02-10 13:50:00,17.77,17.79,17.77,17.78,13600.0,10.1331,10.1445,10.1331,10.1388,13600.0
2006-02-10 13:55:00,17.77,17.8,17.74,17.8,19000.0,10.1331,10.1502,10.116,10.1502,19000.0
2006-02-10 14:00:00,17.81,17.81,17.73,17.77,8600.0,10.1559,10.1559,10.1103,10.1331,8600.0
2006-02-10 14:05:00,17.77,17.84,17.77,17.82,17200.0,10.1331,10.1731,10.1331,10.1616,17200.0
2006-02-10 14:10:00,17.82,17.84,17.79,17.82,46800.0,10.1616,10.1731,10.1445,10.1616,46800.0
2006-02-10 14:15:00,17.82,17.84,17.82,17.83,6400.0,10.1616,10.1731,10.1616,10.1673,6400.0
2006-02-10 14:20:00,17.84,17.84,17.78,17.78,20400.0,10.1731,10.1731,10.1388,10.1388,20400.0
2006-02-10 14:25:00,17.79,17.84,17.79,17.83,23200.0,10.1445,10.1731,10.1445,10.1673,23200.0
2006-02-10 14:30:00,17.82,17.85,17.81,17.84,18400.0,10.1616,10.1788,10.1559,10.1731,18400.0
2006-02-10 14:35:00,17.85,17.93,17.85,17.93,31200.0,10.1788,10.2244,10.1788,10.2244,31200.0
2006-02-10 14:40:00,17.93,17.97,17.93,17.97,24800.0,10.2244,10.2472,10.2244,10.2472,24800.0
2006-02-10 14:45:00,17.96,18.01,17.96,18.0,24400.0,10.2415,10.27,10.2415,10.2643,24400.0
2006-02-10 14:50:00,18.02,18.05,18.02,18.04,26600.0,10.2757,10.2928,10.2757,10.2871,26600.0
2006-02-10 14:55:00,18.03,18.08,18.02,18.08,34600.0,10.2814,10.3099,10.2757,10.3099,34600.0
2006-02-10 15:00:00,18.09,18.09,18.03,18.08,68600.0,10.3156,10.3156,10.2814,10.3099,68600.0
2006-02-10 15:05:00,18.08,18.09,18.07,18.08,21400.0,10.3099,10.3156,10.3042,10.3099,21400.0
2006-02-10 15:10:00,18.08,18.12,18.08,18.11,22200.0,10.3099,10.3327,10.3099,10.327,22200.0
2006-02-10 15:15:00,18.11,18.11,18.09,18.11,31600.0,10.327,10.327,10.3156,10.327,31600.0
2006-02-10 15:20:00,18.1,18.13,18.08,18.13,34200.0,10.3213,10.3384,10.3099,10.3384,34200.0
2006-02-10 15:25:00,18.11,18.11,18.07,18.07,20000.0,10.327,10.327,10.3042,10.3042,20000.0
2006-02-10 15:30:00,18.08,18.1,18.08,18.08,19000.0,10.3099,10.3213,10.3099,10.3099,19000.0
2006-02-10 15:35:00,18.08,18.09,18.05,18.05,23200.0,10.3099,10.3156,10.2928,10.2928,23200.0
2006-02-10 15:40:00,18.05,18.06,18.03,18.05,49200.0,10.2928,10.2985,10.2814,10.2928,49200.0
2006-02-10 15:45:00,18.05,18.07,18.05,18.05,24400.0,10.2928,10.3042,10.2928,10.2928,24400.0
2006-02-10 15:50:00,18.05,18.05,18.04,18.05,39400.0,10.2928,10.2928,10.2871,10.2928,39400.0
2006-02-10 15:55:00,18.05,18.07,18.04,18.07,102000.0,10.2928,10.3042,10.2871,10.3042,102000.0
2006-02-13 09:30:00,17.97,18.07,17.97,18.0,56800.0,10.2472,10.3042,10.2472,10.2643,56800.0
2006-02-13 09:35:00,18.0,18.06,17.98,17.98,28000.0,10.2643,10.2985,10.2529,10.2529,28000.0
2006-02-13 09:40:00,17.98,18.05,17.96,18.05,33400.0,10.2529,10.2928,10.2415,10.2928,33400.0
2006-02-13 09:45:00,18.07,18.18,18.05,18.15,30400.0,10.3042,10.3669,10.2928,10.3498,30400.0
2006-02-13 09:50:00,18.15,18.15,18.05,18.06,19800.0,10.3498,10.3498,10.2928,10.2985,19800.0
2006-02-13 09:55:00,18.06,18.13,18.03,18.05,33200.0,10.2985,10.3384,10.2814,10.2928,33200.0
2006-02-13 10:00:00,18.04,18.07,17.99,18.04,15000.0,10.2871,10.3042,10.2586,10.2871,15000.0
2006-02-13 10:05:00,18.04,18.06,18.0,18.0,17800.0,10.2871,10.2985,10.2643,10.2643,17800.0
2006-02-13 10:10:00,18.0,18.11,18.0,18.07,19800.0,10.2643,10.327,10.2643,10.3042,19800.0
2006-02-13 10:15:00,18.07,18.07,17.99,18.05,10400.0,10.3042,10.3042,10.2586,10.2928,10400.0
2006-02-13 10:20:00,18.04,18.04,17.97,17.97,19800.0,10.2871,10.2871,10.2472,10.2472,19800.0
2006-02-13 10:25:00,17.97,17.99,17.92,17.96,84200.0,10.2472,10.2586,10.2187,10.2415,84200.0
2006-02-13 10:30:00,17.97,17.97,17.9,17.9,49200.0,10.2472,10.2472,10.2073,10.2073,49200.0
2006-02-13 10:35:00,17.89,17.92,17.86,17.92,19000.0,10.2016,10.2187,10.1845,10.2187,19000.0
2006-02-13 10:40:00,17.9,17.9,17.85,17.88,14800.0,10.2073,10.2073,10.1788,10.1959,14800.0
2006-02-13 10:45:00,17.9,17.98,17.9,17.97,46000.0,10.2073,10.2529,10.2073,10.2472,46000.0
2006-02-13 10:50:00,17.98,18.06,17.98,18.06,31000.0,10.2529,10.2985,10.2529,10.2985,31000.0
2006-02-13 10:55:00,18.07,18.08,18.05,18.05,71200.0,10.3042,10.3099,10.2928,10.2928,71200.0
2006-02-13 11:00:00,18.05,18.06,17.98,18.0,37000.0,10.2928,10.2985,10.2529,10.2643,37000.0
2006-02-13 11:05:00,17.98,17.99,17.95,17.96,13400.0,10.2529,10.2586,10.2358,10.2415,13400.0
2006-02-13 11:10:00,17.97,18.0,17.92,17.95,39800.0,10.2472,10.2643,10.2187,10.2358,39800.0
2006-02-13 11:15:00,17.95,17.96,17.87,17.87,33000.0,10.2358,10.2415,10.1902,10.1902,33000.0
2006-02-13 11:20:00,17.88,17.95,17.88,17.92,24800.0,10.1959,10.2358,10.1959,10.2187,24800.0
2006-02-13 11:25:00,17.91,17.92,17.9,17.92,20400.0,10.213,10.2187,10.2073,10.2187,20400.0
2006-02-13 11:30:00,17.92,17.93,17.88,17.89,16600.0,10.2187,10.2244,10.1959,10.2016,16600.0
2006-02-13 11:35:00,17.89,17.9,17.89,17.9,7800.0,10.2016,10.2073,10.2016,10.2073,7800.0
2006-02-13 11:40:00,17.91,17.92,17.88,17.92,13600.0,10.213,10.2187,10.1959,10.2187,13600.0
2006-02-13 11:45:00,17.92,17.92,17.9,17.9,19400.0,10.2187,10.2187,10.2073,10.2073,19400.0
2006-02-13 11:50:00,17.91,17.92,17.87,17.88,19400.0,10.213,10.2187,10.1902,10.1959,19400.0
2006-02-13 11:55:00,17.88,17.89,17.86,17.86,6400.0,10.1959,10.2016,10.1845,10.1845,6400.0
2006-02-13 12:00:00,17.86,17.91,17.86,17.91,5200.0,10.1845,10.213,10.1845,10.213,5200.0
2006-02-13 12:05:00,17.91,17.91,17.9,17.91,7800.0,10.213,10.213,10.2073,10.213,7800.0
2006-02-13 12:10:00,17.9,17.93,17.9,17.92,7400.0,10.2073,10.2244,10.2073,10.2187,7400.0
2006-02-13 12:15:00,17.93,17.93,17.91,17.91,3800.0,10.2244,10.2244,10.213,10.213,3800.0
2006-02-13 12:20:00,17.91,17.91,17.89,17.9,8200.0,10.213,10.213,10.2016,10.2073,8200.0
2006-02-13 12:25:00,17.9,17.91,17.89,17.9,4400.0,10.2073,10.213,10.2016,10.2073,4400.0
2006-02-13 12:30:00,17.89,17.9,17.89,17.9,31800.0,10.2016,10.2073,10.2016,10.2073,31800.0
2006-02-13 12:35:00,17.9,17.9,17.89,17.89,12200.0,10.2073,10.2073,10.2016,10.2016,12200.0
2006-02-13 12:40:00,17.89,17.89,17.85,17.86,13400.0,10.2016,10.2016,10.1788,10.1845,13400.0
2006-02-13 12:45:00,17.86,17.87,17.84,17.86,7400.0,10.1845,10.1902,10.1731,10.1845,7400.0
2006-02-13 12:50:00,17.86,17.86,17.84,17.84,8800.0,10.1845,10.1845,10.1731,10.1731,8800.0
2006-02-13 12:55:00,17.85,17.85,17.85,17.85,1400.0,10.1788,10.1788,10.1788,10.1788,1400.0
2006-02-13 13:00:00,17.85,17.86,17.85,17.85,1800.0,10.1788,10.1845,10.1788,10.1788,1800.0
2006-02-13 13:05:00,17.84,17.85,17.83,17.83,26200.0,10.1731,10.1788,10.1673,10.1673,26200.0
2006-02-13 13:10:00,17.84,17.84,17.79,17.8,29000.0,10.1731,10.1731,10.1445,10.1502,29000.0
2006-02-13 13:15:00,17.79,17.82,17.78,17.8,13200.0,10.1445,10.1616,10.1388,10.1502,13200.0
2006-02-13 13:20:00,17.79,17.81,17.78,17.8,15600.0,10.1445,10.1559,10.1388,10.1502,15600.0
2006-02-13 13:25:00,17.8,17.8,17.79,17.8,7600.0,10.1502,10.1502,10.1445,10.1502,7600.0
2006-02-13 13:30:00,17.79,17.79,17.75,17.76,11000.0,10.1445,10.1445,10.1217,10.1274,11000.0
2006-02-13 13:35:00,17.77,17.8,17.74,17.74,47200.0,10.1331,10.1502,10.116,10.116,47200.0
2006-02-13 13:40:00,17.75,17.81,17.75,17.81,24000.0,10.1217,10.1559,10.1217,10.1559,24000.0
2006-02-13 13:45:00,17.8,17.83,17.78,17.81,4800.0,10.1502,10.1673,10.1388,10.1559,4800.0
2006-02-13 13:50:00,17.8,17.81,17.79,17.8,9800.0,10.1502,10.1559,10.1445,10.1502,9800.0
2006-02-13 13:55:00,17.8,17.8,17.75,17.75,10600.0,10.1502,10.1502,10.1217,10.1217,10600.0
2006-02-13 14:00:00,17.75,17.79,17.75,17.79,11600.0,10.1217,10.1445,10.1217,10.1445,11600.0
2006-02-13 14:05:00,17.79,17.79,17.75,17.77,2400.0,10.1445,10.1445,10.1217,10.1331,2400.0
2006-02-13 14:10:00,17.77,17.78,17.76,17.77,2600.0,10.1331,10.1388,10.1274,10.1331,2600.0
2006-02-13 14:15:00,17.78,17.82,17.77,17.82,6600.0,10.1388,10.1616,10.1331,10.1616,6600.0
2006-02-13 14:20:00,17.81,17.83,17.8,17.81,7000.0,10.1559,10.1673,10.1502,10.1559,7000.0
2006-02-13 14:25:00,17.81,17.82,17.79,17.8,6800.0,10.1559,10.1616,10.1445,10.1502,6800.0
2006-02-13 14:30:00,17.79,17.8,17.77,17.8,5600.0,10.1445,10.1502,10.1331,10.1502,5600.0
2006-02-13 14:35:00,17.8,17.82,17.8,17.8,16400.0,10.1502,10.1616,10.1502,10.1502,16400.0
2006-02-13 14:40:00,17.79,17.8,17.79,17.8,4000.0,10.1445,10.1502,10.1445,10.1502,4000.0
2006-02-13 14:45:00,17.79,17.8,17.75,17.8,10800.0,10.1445,10.1502,10.1217,10.1502,10800.0
2006-02-13 14:50:00,17.79,17.8,17.75,17.78,19800.0,10.1445,10.1502,10.1217,10.1388,19800.0
2006-02-13 14:55:00,17.77,17.79,17.75,17.77,7600.0,10.1331,10.1445,10.1217,10.1331,7600.0
2006-02-13 15:00:00,17.75,17.8,17.75,17.77,20400.0,10.1217,10.1502,10.1217,10.1331,20400.0
2006-02-13 15:05:00,17.77,17.79,17.75,17.78,37000.0,10.1331,10.1445,10.1217,10.1388,37000.0
2006-02-13 15:10:00,17.77,17.77,17.74,17.74,13000.0,10.1331,10.1331,10.116,10.116,13000.0
2006-02-13 15:15:00,17.75,17.75,17.73,17.74,24600.0,10.1217,10.1217,10.1103,10.116,24600.0
2006-02-13 15:20:00,17.75,17.78,17.75,17.78,12600.0,10.1217,10.1388,10.1217,10.1388,12600.0
2006-02-13 15:25:00,17.78,17.78,17.74,17.75,21000.0,10.1388,10.1388,10.116,10.1217,21000.0
2006-02-13 15:30:00,17.75,17.79,17.75,17.77,62600.0,10.1217,10.1445,10.1217,10.1331,62600.0
2006-02-13 15:35:00,17.76,17.81,17.76,17.8,17800.0,10.1274,10.1559,10.1274,10.1502,17800.0
2006-02-13 15:40:00,17.81,17.81,17.79,17.8,29800.0,10.1559,10.1559,10.1445,10.1502,29800.0
2006-02-13 15:45:00,17.81,17.83,17.8,17.81,51800.0,10.1559,10.1673,10.1502,10.1559,51800.0
2006-02-13 15:50:00,17.81,17.86,17.8,17.8,79000.0,10.1559,10.1845,10.1502,10.1502,79000.0
2006-02-13 15:55:00,17.81,17.83,17.78,17.82,111600.0,10.1559,10.1673,10.1388,10.1616,111600.0
2006-02-14 09:30:00,17.83,17.93,17.82,17.93,60400.0,10.1673,10.2244,10.1616,10.2244,60400.0
2006-02-14 09:35:00,17.91,17.91,17.86,17.86,49000.0,10.213,10.213,10.1845,10.1845,49000.0
2006-02-14 09:40:00,17.86,17.87,17.83,17.85,59600.0,10.1845,10.1902,10.1673,10.1788,59600.0
2006-02-14 09:45:00,17.85,17.87,17.82,17.86,59000.0,10.1788,10.1902,10.1616,10.1845,59000.0
2006-02-14 09:50:00,17.86,17.9,17.85,17.9,53200.0,10.1845,10.2073,10.1788,10.2073,53200.0
2006-02-14 09:55:00,17.9,18.06,17.9,18.06,32200.0,10.2073,10.2985,10.2073,10.2985,32200.0
2006-02-14 10:00:00,18.07,18.1,17.98,18.0,52000.0,10.3042,10.3213,10.2529,10.2643,52000.0
2006-02-14 10:05:00,17.99,18.01,17.99,18.0,22000.0,10.2586,10.27,10.2586,10.2643,22000.0
2006-02-14 10:10:00,18.0,18.02,18.0,18.0,40000.0,10.2643,10.2757,10.2643,10.2643,40000.0
2006-02-14 10:15:00,18.01,18.03,17.96,17.98,51800.0,10.27,10.2814,10.2415,10.2529,51800.0
2006-02-14 10:20:00,17.98,17.98,17.93,17.97,10400.0,10.2529,10.2529,10.2244,10.2472,10400.0
2006-02-14 10:25:00,17.97,17.99,17.96,17.96,12400.0,10.2472,10.2586,10.2415,10.2415,12400.0
2006-02-14 10:30:00,17.97,17.99,17.9,17.93,33400.0,10.2472,10.2586,10.2073,10.2244,33400.0
2006-02-14 10:35:00,17.93,17.93,17.85,17.92,16200.0,10.2244,10.2244,10.1788,10.2187,16200.0
2006-02-14 10:40:00,17.92,17.95,17.9,17.91,27800.0,10.2187,10.2358,10.2073,10.213,27800.0
2006-02-14 10:45:00,17.91,17.98,17.86,17.87,32000.0,10.213,10.2529,10.1845,10.1902,32000.0
2006-02-14 10:50:00,17.87,17.93,17.86,17.92,30000.0,10.1902,10.2244,10.1845,10.2187,30000.0
2006-02-14 10:55:00,17.91,17.95,17.89,17.95,50600.0,10.213,10.2358,10.2016,10.2358,50600.0
2006-02-14 11:00:00,17.95,17.98,17.92,17.93,54800.0,10.2358,10.2529,10.2187,10.2244,54800.0
2006-02-14 11:05:00,17.92,18.0,17.89,17.91,64600.0,10.2187,10.2643,10.2016,10.213,64600.0
2006-02-14 11:10:00,17.93,18.0,17.93,17.98,49200.0,10.2244,10.2643,10.2244,10.2529,49200.0
2006-02-14 11:15:00,17.98,18.0,17.97,18.0,61000.0,10.2529,10.2643,10.2472,10.2643,61000.0
2006-02-14 11:20:00,17.99,18.03,17.98,18.0,68200.0,10.2586,10.2814,10.2529,10.2643,68200.0
2006-02-14 11:25:00,18.0,18.0,17.97,17.99,22400.0,10.2643,10.2643,10.2472,10.2586,22400.0
2006-02-14 11:30:00,17.99,18.03,17.92,17.92,27800.0,10.2586,10.2814,10.2187,10.2187,27800.0
2006-02-14 11:35:00,17.93,17.94,17.89,17.91,26400.0,10.2244,10.2301,10.2016,10.213,26400.0
2006-02-14 11:40:00,17.92,17.93,17.92,17.92,12400.0,10.2187,10.2244,10.2187,10.2187,12400.0
2006-02-14 11:45:00,17.92,17.99,17.92,17.95,17200.0,10.2187,10.2586,10.2187,10.2358,17200.0
2006-02-14 11:50:00,17.95,18.0,17.93,17.95,35400.0,10.2358,10.2643,10.2244,10.2358,35400.0
2006-02-14 11:55:00,17.95,18.02,17.93,17.99,58600.0,10.2358,10.2757,10.2244,10.2586,58600.0
2006-02-14 12:00:00,18.0,18.02,17.95,17.98,21800.0,10.2643,10.2757,10.2358,10.2529,21800.0
2006-02-14 12:05:00,18.0,18.0,17.96,17.98,13600.0,10.2643,10.2643,10.2415,10.2529,13600.0
2006-02-14 12:10:00,17.97,17.97,17.88,17.9,34800.0,10.2472,10.2472,10.1959,10.2073,34800.0
2006-02-14 12:15:00,17.91,17.91,17.9,17.9,7000.0,10.213,10.213,10.2073,10.2073,7000.0
2006-02-14 12:20:00,17.91,17.94,17.91,17.94,6400.0,10.213,10.2301,10.213,10.2301,6400.0
2006-02-14 12:25:00,17.95,17.95,17.92,17.95,12800.0,10.2358,10.2358,10.2187,10.2358,12800.0
2006-02-14 12:30:00,17.95,17.96,17.95,17.95,21800.0,10.2358,10.2415,10.2358,10.2358,21800.0
2006-02-14 12:35:00,17.95,17.95,17.95,17.95,9600.0,10.2358,10.2358,10.2358,10.2358,9600.0
2006-02-14 12:40:00,17.95,17.95,17.93,17.93,24400.0,10.2358,10.2358,10.2244,10.2244,24400.0
2006-02-14 12:45:00,17.93,17.94,17.88,17.9,11000.0,10.2244,10.2301,10.1959,10.2073,11000.0
2006-02-14 12:50:00,17.9,17.93,17.89,17.9,15600.0,10.2073,10.2244,10.2016,10.2073,15600.0
2006-02-14 12:55:00,17.91,17.93,17.91,17.93,21600.0,10.213,10.2244,10.213,10.2244,21600.0
2006-02-14 13:00:00,17.93,17.93,17.91,17.92,11400.0,10.2244,10.2244,10.213,10.2187,11400.0
2006-02-14 13:05:00,17.93,17.95,17.91,17.95,4800.0,10.2244,10.2358,10.213,10.2358,4800.0
2006-02-14 13:10:00,17.94,17.97,17.94,17.97,10400.0,10.2301,10.2472,10.2301,10.2472,10400.0
2006-02-14 13:15:00,17.96,17.98,17.95,17.96,40200.0,10.2415,10.2529,10.2358,10.2415,40200.0
2006-02-14 13:20:00,17.97,17.97,17.93,17.94,10400.0,10.2472,10.2472,10.2244,10.2301,10400.0
2006-02-14 13:25:00,17.94,17.97,17.94,17.96,10000.0,10.2301,10.2472,10.2301,10.2415,10000.0
2006-02-14 13:30:00,17.96,17.99,17.93,17.96,35400.0,10.2415,10.2586,10.2244,10.2415,35400.0
2006-02-14 13:35:00,17.96,17.98,17.93,17.96,10200.0,10.2415,10.2529,10.2244,10.2415,10200.0
2006-02-14 13:40:00,17.97,18.0,17.97,18.0,16200.0,10.2472,10.2643,10.2472,10.2643,16200.0
2006-02-14 13:45:00,18.0,18.0,17.99,17.99,10600.0,10.2643,10.2643,10.2586,10.2586,10600.0
2006-02-14 13:50:00,18.0,18.0,17.98,18.0,19200.0,10.2643,10.2643,10.2529,10.2643,19200.0
2006-02-14 13:55:00,18.0,18.0,17.98,17.98,6400.0,10.2643,10.2643,10.2529,10.2529,6400.0
2006-02-14 14:00:00,17.98,18.0,17.97,17.98,15800.0,10.2529,10.2643,10.2472,10.2529,15800.0
2006-02-14 14:05:00,17.98,18.0,17.98,18.0,12600.0,10.2529,10.2643,10.2529,10.2643,12600.0
2006-02-14 14:10:00,18.0,18.02,18.0,18.02,28600.0,10.2643,10.2757,10.2643,10.2757,28600.0
2006-02-14 14:15:00,18.02,18.04,18.01,18.04,53600.0,10.2757,10.2871,10.27,10.2871,53600.0
2006-02-14 14:20:00,18.03,18.03,17.99,18.0,31800.0,10.2814,10.2814,10.2586,10.2643,31800.0
2006-02-14 14:25:00,18.0,18.04,18.0,18.03,70200.0,10.2643,10.2871,10.2643,10.2814,70200.0
2006-02-14 14:30:00,18.03,18.06,18.03,18.05,46400.0,10.2814,10.2985,10.2814,10.2928,46400.0
2006-02-14 14:35:00,18.05,18.06,18.03,18.04,37200.0,10.2928,10.2985,10.2814,10.2871,37200.0
2006-02-14 14:40:00,18.05,18.05,18.03,18.05,40800.0,10.2928,10.2928,10.2814,10.2928,40800.0
2006-02-14 14:45:00,18.05,18.07,18.05,18.07,14200.0,10.2928,10.3042,10.2928,10.3042,14200.0
2006-02-14 14:50:00,18.06,18.08,18.06,18.08,11600.0,10.2985,10.3099,10.2985,10.3099,11600.0
2006-02-14 14:55:00,18.08,18.09,18.07,18.08,14000.0,10.3099,10.3156,10.3042,10.3099,14000.0
2006-02-14 15:00:00,18.09,18.1,18.09,18.09,25600.0,10.3156,10.3213,10.3156,10.3156,25600.0
2006-02-14 15:05:00,18.09,18.1,18.06,18.07,32600.0,10.3156,10.3213,10.2985,10.3042,32600.0
2006-02-14 15:10:00,18.07,18.07,18.02,18.06,19800.0,10.3042,10.3042,10.2757,10.2985,19800.0
2006-02-14 15:15:00,18.06,18.1,18.05,18.05,25200.0,10.2985,10.3213,10.2928,10.2928,25200.0
2006-02-14 15:20:00,18.04,18.07,18.04,18.05,13600.0,10.2871,10.3042,10.2871,10.2928,13600.0
2006-02-14 15:25:00,18.05,18.08,18.05,18.08,25400.0,10.2928,10.3099,10.2928,10.3099,25400.0
2006-02-14 15:30:00,18.07,18.08,18.07,18.07,32400.0,10.3042,10.3099,10.3042,10.3042,32400.0
2006-02-14 15:35:00,18.08,18.1,18.08,18.1,39400.0,10.3099,10.3213,10.3099,10.3213,39400.0
2006-02-14 15:40:00,18.1,18.11,18.09,18.1,44200.0,10.3213,10.327,10.3156,10.3213,44200.0
2006-02-14 15:45:00,18.09,18.1,18.06,18.06,42400.0,10.3156,10.3213,10.2985,10.2985,42400.0
2006-02-14 15:50:00,18.06,18.11,18.05,18.1,78600.0,10.2985,10.327,10.2928,10.3213,78600.0
2006-02-14 15:55:00,18.11,18.11,18.06,18.06,92400.0,10.327,10.327,10.2985,10.2985,92400.0
2006-02-15 09:30:00,18.0,18.2,18.0,18.06,70800.0,10.2643,10.3783,10.2643,10.2985,70800.0
2006-02-15 09:35:00,18.05,18.07,18.01,18.04,23600.0,10.2928,10.3042,10.27,10.2871,23600.0
2006-02-15 09:40:00,18.04,18.04,18.02,18.03,15200.0,10.2871,10.2871,10.2757,10.2814,15200.0
2006-02-15 09:45:00,18.03,18.03,18.0,18.01,24200.0,10.2814,10.2814,10.2643,10.27,24200.0
2006-02-15 09:50:00,18.0,18.04,18.0,18.04,23800.0,10.2643,10.2871,10.2643,10.2871,23800.0
2006-02-15 09:55:00,18.04,18.04,18.0,18.01,15800.0,10.2871,10.2871,10.2643,10.27,15800.0
2006-02-15 10:00:00,18.0,18.05,17.98,18.0,59000.0,10.2643,10.2928,10.2529,10.2643,59000.0
2006-02-15 10:05:00,18.02,18.11,17.98,18.11,32800.0,10.2757,10.327,10.2529,10.327,32800.0
2006-02-15 10:10:00,18.09,18.15,18.09,18.15,25200.0,10.3156,10.3498,10.3156,10.3498,25200.0
2006-02-15 10:15:00,18.15,18.3,18.15,18.22,43000.0,10.3498,10.4354,10.3498,10.3897,43000.0
2006-02-15 10:20:00,18.23,18.28,18.23,18.25,18800.0,10.3954,10.424,10.3954,10.4068,18800.0
2006-02-15 10:25:00,18.24,18.28,18.23,18.25,28000.0,10.4011,10.424,10.3954,10.4068,28000.0
2006-02-15 10:30:00,18.25,18.28,18.24,18.28,13000.0,10.4068,10.424,10.4011,10.424,13000.0
2006-02-15 10:35:00,18.28,18.28,18.22,18.22,30200.0,10.424,10.424,10.3897,10.3897,30200.0
2006-02-15 10:40:00,18.23,18.26,18.23,18.26,15800.0,10.3954,10.4126,10.3954,10.4126,15800.0
2006-02-15 10:45:00,18.26,18.27,18.25,18.25,23000.0,10.4126,10.4183,10.4068,10.4068,23000.0
2006-02-15 10:50:00,18.24,18.25,18.19,18.23,10000.0,10.4011,10.4068,10.3726,10.3954,10000.0
2006-02-15 10:55:00,18.2,18.22,18.2,18.21,3600.0,10.3783,10.3897,10.3783,10.384,3600.0
2006-02-15 11:00:00,18.21,18.21,18.15,18.17,11200.0,10.384,10.384,10.3498,10.3612,11200.0
2006-02-15 11:05:00,18.18,18.22,18.17,18.19,23400.0,10.3669,10.3897,10.3612,10.3726,23400.0
2006-02-15 11:10:00,18.18,18.22,18.12,18.22,18200.0,10.3669,10.3897,10.3327,10.3897,18200.0
2006-02-15 11:15:00,18.21,18.22,18.18,18.2,4400.0,10.384,10.3897,10.3669,10.3783,4400.0
2006-02-15 11:20:00,18.21,18.22,18.15,18.19,15800.0,10.384,10.3897,10.3498,10.3726,15800.0
2006-02-15 11:25:00,18.17,18.18,18.12,18.13,16000.0,10.3612,10.3669,10.3327,10.3384,16000.0
2006-02-15 11:30:00,18.12,18.15,18.1,18.13,20600.0,10.3327,10.3498,10.3213,10.3384,20600.0
2006-02-15 11:35:00,18.13,18.14,18.08,18.14,23200.0,10.3384,10.3441,10.3099,10.3441,23200.0
2006-02-15 11:40:00,18.15,18.16,18.13,18.14,7200.0,10.3498,10.3555,10.3384,10.3441,7200.0
2006-02-15 11:45:00,18.13,18.13,18.07,18.1,22400.0,10.3384,10.3384,10.3042,10.3213,22400.0
2006-02-15 11:50:00,18.11,18.17,18.11,18.17,9400.0,10.327,10.3612,10.327,10.3612,9400.0
2006-02-15 11:55:00,18.17,18.2,18.15,18.15,7000.0,10.3612,10.3783,10.3498,10.3498,7000.0
2006-02-15 12:00:00,18.14,18.15,18.1,18.1,13600.0,10.3441,10.3498,10.3213,10.3213,13600.0
2006-02-15 12:05:00,18.1,18.12,18.1,18.12,2000.0,10.3213,10.3327,10.3213,10.3327,2000.0
2006-02-15 12:10:00,18.12,18.18,18.06,18.1,24600.0,10.3327,10.3669,10.2985,10.3213,24600.0
2006-02-15 12:15:00,18.1,18.11,18.06,18.08,18000.0,10.3213,10.327,10.2985,10.3099,18000.0
2006-02-15 12:20:00,18.09,18.1,18.07,18.09,3400.0,10.3156,10.3213,10.3042,10.3156,3400.0
2006-02-15 12:25:00,18.1,18.1,18.06,18.09,8200.0,10.3213,10.3213,10.2985,10.3156,8200.0
2006-02-15 12:30:00,18.08,18.08,18.04,18.05,19000.0,10.3099,10.3099,10.2871,10.2928,19000.0
2006-02-15 12:35:00,18.05,18.05,18.0,18.0,29000.0,10.2928,10.2928,10.2643,10.2643,29000.0
2006-02-15 12:40:00,18.0,18.02,17.99,18.02,6000.0,10.2643,10.2757,10.2586,10.2757,6000.0
2006-02-15 12:45:00,18.01,18.02,17.98,18.0,13000.0,10.27,10.2757,10.2529,10.2643,13000.0
2006-02-15 12:50:00,18.01,18.04,18.01,18.03,21000.0,10.27,10.2871,10.27,10.2814,21000.0
2006-02-15 12:55:00,18.03,18.04,17.98,18.0,49400.0,10.2814,10.2871,10.2529,10.2643,49400.0
2006-02-15 13:00:00,18.01,18.03,17.99,18.02,33400.0,10.27,10.2814,10.2586,10.2757,33400.0
2006-02-15 13:05:00,18.03,18.03,17.99,18.01,33800.0,10.2814,10.2814,10.2586,10.27,33800.0
2006-02-15 13:10:00,18.02,18.02,17.98,17.98,23400.0,10.2757,10.2757,10.2529,10.2529,23400.0
2006-02-15 13:15:00,17.99,18.03,17.99,18.01,37000.0,10.2586,10.2814,10.2586,10.27,37000.0
2006-02-15 13:20:00,18.02,18.03,17.99,18.0,17000.0,10.2757,10.2814,10.2586,10.2643,17000.0
2006-02-15 13:25:00,18.0,18.0,17.98,18.0,12400.0,10.2643,10.2643,10.2529,10.2643,12400.0
2006-02-15 13:30:00,17.99,18.0,17.99,17.99,18600.0,10.2586,10.2643,10.2586,10.2586,18600.0
2006-02-15 13:35:00,17.99,18.0,17.98,17.99,15000.0,10.2586,10.2643,10.2529,10.2586,15000.0
2006-02-15 13:40:00,17.98,18.0,17.96,17.99,4400.0,10.2529,10.2643,10.2415,10.2586,4400.0
2006-02-15 13:45:00,17.99,17.99,17.93,17.96,70200.0,10.2586,10.2586,10.2244,10.2415,70200.0
2006-02-15 13:50:00,17.97,18.0,17.96,17.99,28200.0,10.2472,10.2643,10.2415,10.2586,28200.0
2006-02-15 13:55:00,17.99,18.0,17.99,17.99,11000.0,10.2586,10.2643,10.2586,10.2586,11000.0
2006-02-15 14:00:00,17.99,17.99,17.97,17.98,14400.0,10.2586,10.2586,10.2472,10.2529,14400.0
2006-02-15 14:05:00,17.99,18.0,17.96,17.99,15200.0,10.2586,10.2643,10.2415,10.2586,15200.0
2006-02-15 14:10:00,17.99,18.0,17.98,17.98,12400.0,10.2586,10.2643,10.2529,10.2529,12400.0
2006-02-15 14:15:00,17.98,17.98,17.94,17.94,34000.0,10.2529,10.2529,10.2301,10.2301,34000.0
2006-02-15 14:20:00,17.96,18.02,17.96,18.0,13600.0,10.2415,10.2757,10.2415,10.2643,13600.0
2006-02-15 14:25:00,18.0,18.03,17.98,18.0,35400.0,10.2643,10.2814,10.2529,10.2643,35400.0
2006-02-15 14:30:00,18.0,18.03,17.99,18.0,34000.0,10.2643,10.2814,10.2586,10.2643,34000.0
2006-02-15 14:35:00,18.01,18.01,17.99,18.0,36200.0,10.27,10.27,10.2586,10.2643,36200.0
2006-02-15 14:40:00,18.02,18.02,17.98,18.01,38200.0,10.2757,10.2757,10.2529,10.27,38200.0
2006-02-15 14:45:00,18.02,18.02,17.99,18.0,17000.0,10.2757,10.2757,10.2586,10.2643,17000.0
2006-02-15 14:50:00,17.99,18.04,17.97,18.0,56400.0,10.2586,10.2871,10.2472,10.2643,56400.0
2006-02-15 14:55:00,18.0,18.04,17.99,18.03,39800.0,10.2643,10.2871,10.2586,10.2814,39800.0
2006-02-15 15:00:00,18.03,18.03,17.95,17.97,40200.0,10.2814,10.2814,10.2358,10.2472,40200.0
2006-02-15 15:05:00,17.98,17.99,17.96,17.99,23600.0,10.2529,10.2586,10.2415,10.2586,23600.0
2006-02-15 15:10:00,17.98,17.98,17.92,17.93,28400.0,10.2529,10.2529,10.2187,10.2244,28400.0
2006-02-15 15:15:00,17.95,17.96,17.93,17.93,14600.0,10.2358,10.2415,10.2244,10.2244,14600.0
2006-02-15 15:20:00,17.93,17.94,17.92,17.93,9200.0,10.2244,10.2301,10.2187,10.2244,9200.0
2006-02-15 15:25:00,17.93,17.93,17.92,17.92,21600.0,10.2244,10.2244,10.2187,10.2187,21600.0
2006-02-15 15:30:00,17.92,17.95,17.92,17.94,44200.0,10.2187,10.2358,10.2187,10.2301,44200.0
2006-02-15 15:35:00,17.93,17.99,17.93,17.99,15000.0,10.2244,10.2586,10.2244,10.2586,15000.0
2006-02-15 15:40:00,17.99,18.01,17.98,17.99,26200.0,10.2586,10.27,10.2529,10.2586,26200.0
2006-02-15 15:45:00,17.99,18.0,17.99,18.0,14400.0,10.2586,10.2643,10.2586,10.2643,14400.0
2006-02-15 15:50:00,18.0,18.03,18.0,18.02,26800.0,10.2643,10.2814,10.2643,10.2757,26800.0
2006-02-15 15:55:00,18.02,18.04,18.01,18.04,52800.0,10.2757,10.2871,10.27,10.2871,52800.0
2006-02-16 09:30:00,18.09,18.23,18.09,18.23,48800.0,10.3156,10.3954,10.3156,10.3954,48800.0
2006-02-16 09:35:00,18.23,18.25,18.23,18.24,18200.0,10.3954,10.4068,10.3954,10.4011,18200.0
2006-02-16 09:40:00,18.25,18.25,18.17,18.18,12400.0,10.4068,10.4068,10.3612,10.3669,12400.0
2006-02-16 09:45:00,18.18,18.23,18.14,18.15,21600.0,10.3669,10.3954,10.3441,10.3498,21600.0
2006-02-16 09:50:00,18.14,18.16,18.06,18.16,44000.0,10.3441,10.3555,10.2985,10.3555,44000.0
2006-02-16 09:55:00,18.15,18.17,18.08,18.09,14000.0,10.3498,10.3612,10.3099,10.3156,14000.0
2006-02-16 10:00:00,18.09,18.15,18.09,18.15,17800.0,10.3156,10.3498,10.3156,10.3498,17800.0
2006-02-16 10:05:00,18.15,18.17,18.1,18.16,16000.0,10.3498,10.3612,10.3213,10.3555,16000.0
2006-02-16 10:10:00,18.16,18.21,18.15,18.21,22000.0,10.3555,10.384,10.3498,10.384,22000.0
2006-02-16 10:15:00,18.22,18.23,18.13,18.18,32800.0,10.3897,10.3954,10.3384,10.3669,32800.0
2006-02-16 10:20:00,18.15,18.21,18.11,18.15,52800.0,10.3498,10.384,10.327,10.3498,52800.0
2006-02-16 10:25:00,18.13,18.17,18.1,18.14,54800.0,10.3384,10.3612,10.3213,10.3441,54800.0
2006-02-16 10:30:00,18.13,18.13,18.08,18.09,12600.0,10.3384,10.3384,10.3099,10.3156,12600.0
2006-02-16 10:35:00,18.09,18.12,18.09,18.09,19400.0,10.3156,10.3327,10.3156,10.3156,19400.0
2006-02-16 10:40:00,18.1,18.13,18.09,18.11,4200.0,10.3213,10.3384,10.3156,10.327,4200.0
2006-02-16 10:45:00,18.1,18.12,18.08,18.1,12800.0,10.3213,10.3327,10.3099,10.3213,12800.0
2006-02-16 10:50:00,18.11,18.11,18.08,18.09,7400.0,10.327,10.327,10.3099,10.3156,7400.0
2006-02-16 10:55:00,18.09,18.09,18.08,18.08,6200.0,10.3156,10.3156,10.3099,10.3099,6200.0
2006-02-16 11:00:00,18.08,18.14,18.08,18.14,14000.0,10.3099,10.3441,10.3099,10.3441,14000.0
2006-02-16 11:05:00,18.14,18.15,18.08,18.1,9200.0,10.3441,10.3498,10.3099,10.3213,9200.0
2006-02-16 11:10:00,18.1,18.12,18.1,18.11,16800.0,10.3213,10.3327,10.3213,10.327,16800.0
2006-02-16 11:15:00,18.1,18.14,18.1,18.14,15600.0,10.3213,10.3441,10.3213,10.3441,15600.0
2006-02-16 11:20:00,18.14,18.18,18.1,18.15,32600.0,10.3441,10.3669,10.3213,10.3498,32600.0
2006-02-16 11:25:00,18.15,18.17,18.13,18.15,19800.0,10.3498,10.3612,10.3384,10.3498,19800.0
2006-02-16 11:30:00,18.15,18.2,18.14,18.18,25800.0,10.3498,10.3783,10.3441,10.3669,25800.0
2006-02-16 11:35:00,18.19,18.27,18.18,18.25,136600.0,10.3726,10.4183,10.3669,10.4068,136600.0
2006-02-16 11:40:00,18.25,18.26,18.24,18.24,22400.0,10.4068,10.4126,10.4011,10.4011,22400.0
2006-02-16 11:45:00,18.25,18.31,18.24,18.3,34600.0,10.4068,10.4411,10.4011,10.4354,34600.0
2006-02-16 11:50:00,18.3,18.31,18.27,18.3,31400.0,10.4354,10.4411,10.4183,10.4354,31400.0
2006-02-16 11:55:00,18.3,18.34,18.3,18.32,27000.0,10.4354,10.4582,10.4354,10.4468,27000.0
2006-02-16 12:00:00,18.33,18.36,18.3,18.36,29000.0,10.4525,10.4696,10.4354,10.4696,29000.0
2006-02-16 12:05:00,18.34,18.35,18.32,18.35,16000.0,10.4582,10.4639,10.4468,10.4639,16000.0
2006-02-16 12:10:00,18.35,18.44,18.34,18.41,74200.0,10.4639,10.5152,10.4582,10.4981,74200.0
2006-02-16 12:15:00,18.41,18.45,18.4,18.43,14000.0,10.4981,10.5209,10.4924,10.5095,14000.0
2006-02-16 12:20:00,18.43,18.49,18.43,18.48,44000.0,10.5095,10.5437,10.5095,10.538,44000.0
2006-02-16 12:25:00,18.46,18.49,18.46,18.49,19800.0,10.5266,10.5437,10.5266,10.5437,19800.0
2006-02-16 12:30:00,18.49,18.49,18.47,18.48,17000.0,10.5437,10.5437,10.5323,10.538,17000.0
2006-02-16 12:35:00,18.48,18.49,18.48,18.48,10400.0,10.538,10.5437,10.538,10.538,10400.0
2006-02-16 12:40:00,18.48,18.5,18.46,18.47,15800.0,10.538,10.5494,10.5266,10.5323,15800.0
2006-02-16 12:45:00,18.47,18.47,18.43,18.44,14800.0,10.5323,10.5323,10.5095,10.5152,14800.0
2006-02-16 12:50:00,18.43,18.44,18.42,18.42,8200.0,10.5095,10.5152,10.5038,10.5038,8200.0
2006-02-16 12:55:00,18.42,18.42,18.39,18.41,15000.0,10.5038,10.5038,10.4867,10.4981,15000.0
2006-02-16 13:00:00,18.4,18.43,18.38,18.42,14000.0,10.4924,10.5095,10.481,10.5038,14000.0
2006-02-16 13:05:00,18.41,18.41,18.37,18.39,8000.0,10.4981,10.4981,10.4753,10.4867,8000.0
2006-02-16 13:10:00,18.4,18.41,18.39,18.39,9000.0,10.4924,10.4981,10.4867,10.4867,9000.0
2006-02-16 13:15:00,18.39,18.39,18.36,18.36,12200.0,10.4867,10.4867,10.4696,10.4696,12200.0
2006-02-16 13:20:00,18.36,18.36,18.35,18.36,5600.0,10.4696,10.4696,10.4639,10.4696,5600.0
2006-02-16 13:25:00,18.36,18.36,18.33,18.36,6200.0,10.4696,10.4696,10.4525,10.4696,6200.0
2006-02-16 13:30:00,18.36,18.4,18.35,18.4,21400.0,10.4696,10.4924,10.4639,10.4924,21400.0
2006-02-16 13:35:00,18.4,18.4,18.36,18.38,6000.0,10.4924,10.4924,10.4696,10.481,6000.0
2006-02-16 13:40:00,18.36,18.38,18.34,18.34,23400.0,10.4696,10.481,10.4582,10.4582,23400.0
2006-02-16 13:45:00,18.34,18.36,18.34,18.34,4000.0,10.4582,10.4696,10.4582,10.4582,4000.0
2006-02-16 13:50:00,18.33,18.33,18.25,18.26,16200.0,10.4525,10.4525,10.4068,10.4126,16200.0
2006-02-16 13:55:00,18.26,18.27,18.17,18.2,62000.0,10.4126,10.4183,10.3612,10.3783,62000.0
2006-02-16 14:00:00,18.2,18.2,18.18,18.18,39000.0,10.3783,10.3783,10.3669,10.3669,39000.0
2006-02-16 14:05:00,18.18,18.22,18.17,18.18,32000.0,10.3669,10.3897,10.3612,10.3669,32000.0
2006-02-16 14:10:00,18.18,18.22,18.13,18.17,35200.0,10.3669,10.3897,10.3384,10.3612,35200.0
2006-02-16 14:15:00,18.17,18.23,18.17,18.2,9200.0,10.3612,10.3954,10.3612,10.3783,9200.0
2006-02-16 14:20:00,18.2,18.22,18.18,18.18,14600.0,10.3783,10.3897,10.3669,10.3669,14600.0
2006-02-16 14:25:00,18.18,18.2,18.13,18.15,21600.0,10.3669,10.3783,10.3384,10.3498,21600.0
2006-02-16 14:30:00,18.14,18.15,18.12,18.13,18000.0,10.3441,10.3498,10.3327,10.3384,18000.0
2006-02-16 14:35:00,18.14,18.15,18.08,18.14,36200.0,10.3441,10.3498,10.3099,10.3441,36200.0
2006-02-16 14:40:00,18.14,18.17,18.14,18.15,13000.0,10.3441,10.3612,10.3441,10.3498,13000.0
2006-02-16 14:45:00,18.17,18.21,18.17,18.18,36200.0,10.3612,10.384,10.3612,10.3669,36200.0
2006-02-16 14:50:00,18.18,18.18,18.18,18.18,4000.0,10.3669,10.3669,10.3669,10.3669,4000.0
2006-02-16 14:55:00,18.18,18.19,18.14,18.19,27400.0,10.3669,10.3726,10.3441,10.3726,27400.0
2006-02-16 15:00:00,18.19,18.21,18.17,18.18,7000.0,10.3726,10.384,10.3612,10.3669,7000.0
2006-02-16 15:05:00,18.18,18.21,18.17,18.2,21000.0,10.3669,10.384,10.3612,10.3783,21000.0
2006-02-16 15:10:00,18.2,18.23,18.18,18.22,12000.0,10.3783,10.3954,10.3669,10.3897,12000.0
2006-02-16 15:15:00,18.22,18.25,18.22,18.25,7400.0,10.3897,10.4068,10.3897,10.4068,7400.0
2006-02-16 15:20:00,18.25,18.27,18.24,18.27,7600.0,10.4068,10.4183,10.4011,10.4183,7600.0
2006-02-16 15:25:00,18.27,18.28,18.23,18.23,15200.0,10.4183,10.424,10.3954,10.3954,15200.0
2006-02-16 15:30:00,18.22,18.29,18.22,18.28,41000.0,10.3897,10.4297,10.3897,10.424,41000.0
2006-02-16 15:35:00,18.28,18.3,18.26,18.27,24600.0,10.424,10.4354,10.4126,10.4183,24600.0
2006-02-16 15:40:00,18.27,18.31,18.27,18.3,16400.0,10.4183,10.4411,10.4183,10.4354,16400.0
2006-02-16 15:45:00,18.3,18.31,18.26,18.26,35200.0,10.4354,10.4411,10.4126,10.4126,35200.0
2006-02-16 15:50:00,18.27,18.28,18.26,18.27,21000.0,10.4183,10.424,10.4126,10.4183,21000.0
2006-02-16 15:55:00,18.27,18.34,18.27,18.32,138000.0,10.4183,10.4582,10.4183,10.4468,138000.0
2006-02-17 09:30:00,18.34,18.36,18.28,18.28,336800.0,10.4582,10.4696,10.424,10.424,336800.0
2006-02-17 09:35:00,18.28,18.29,18.28,18.28,19600.0,10.424,10.4297,10.424,10.424,19600.0
2006-02-17 09:40:00,18.27,18.3,18.25,18.29,16800.0,10.4183,10.4354,10.4068,10.4297,16800.0
2006-02-17 09:45:00,18.29,18.33,18.27,18.33,25600.0,10.4297,10.4525,10.4183,10.4525,25600.0
2006-02-17 09:50:00,18.33,18.4,18.32,18.38,58000.0,10.4525,10.4924,10.4468,10.481,58000.0
2006-02-17 09:55:00,18.38,18.4,18.36,18.4,23000.0,10.481,10.4924,10.4696,10.4924,23000.0
2006-02-17 10:00:00,18.39,18.42,18.36,18.38,15600.0,10.4867,10.5038,10.4696,10.481,15600.0
2006-02-17 10:05:00,18.37,18.37,18.28,18.3,14000.0,10.4753,10.4753,10.424,10.4354,14000.0
2006-02-17 10:10:00,18.3,18.31,18.28,18.3,12000.0,10.4354,10.4411,10.424,10.4354,12000.0
2006-02-17 10:15:00,18.3,18.3,18.28,18.28,10600.0,10.4354,10.4354,10.424,10.424,10600.0
2006-02-17 10:20:00,18.3,18.3,18.27,18.27,11400.0,10.4354,10.4354,10.4183,10.4183,11400.0
2006-02-17 10:25:00,18.27,18.29,18.25,18.25,11800.0,10.4183,10.4297,10.4068,10.4068,11800.0
2006-02-17 10:30:00,18.25,18.3,18.25,18.29,15200.0,10.4068,10.4354,10.4068,10.4297,15200.0
2006-02-17 10:35:00,18.29,18.31,18.28,18.3,16000.0,10.4297,10.4411,10.424,10.4354,16000.0
2006-02-17 10:40:00,18.3,18.33,18.3,18.32,23800.0,10.4354,10.4525,10.4354,10.4468,23800.0
2006-02-17 10:45:00,18.33,18.37,18.32,18.36,91400.0,10.4525,10.4753,10.4468,10.4696,91400.0
2006-02-17 10:50:00,18.34,18.38,18.32,18.32,93800.0,10.4582,10.481,10.4468,10.4468,93800.0
2006-02-17 10:55:00,18.32,18.33,18.31,18.32,5400.0,10.4468,10.4525,10.4411,10.4468,5400.0
2006-02-17 11:00:00,18.32,18.32,18.28,18.31,42200.0,10.4468,10.4468,10.424,10.4411,42200.0
2006-02-17 11:05:00,18.3,18.32,18.29,18.29,50200.0,10.4354,10.4468,10.4297,10.4297,50200.0
2006-02-17 11:10:00,18.29,18.31,18.28,18.31,24800.0,10.4297,10.4411,10.424,10.4411,24800.0
2006-02-17 11:15:00,18.32,18.32,18.29,18.29,4200.0,10.4468,10.4468,10.4297,10.4297,4200.0
2006-02-17 11:20:00,18.29,18.29,18.25,18.25,7400.0,10.4297,10.4297,10.4068,10.4068,7400.0
2006-02-17 11:25:00,18.27,18.27,18.25,18.26,13400.0,10.4183,10.4183,10.4068,10.4126,13400.0
2006-02-17 11:30:00,18.26,18.28,18.25,18.25,24400.0,10.4126,10.424,10.4068,10.4068,24400.0
2006-02-17 11:35:00,18.24,18.24,18.22,18.22,13400.0,10.4011,10.4011,10.3897,10.3897,13400.0
2006-02-17 11:40:00,18.24,18.24,18.22,18.22,9600.0,10.4011,10.4011,10.3897,10.3897,9600.0
2006-02-17 11:45:00,18.22,18.23,18.21,18.22,14200.0,10.3897,10.3954,10.384,10.3897,14200.0
2006-02-17 11:50:00,18.22,18.23,18.21,18.21,16400.0,10.3897,10.3954,10.384,10.384,16400.0
2006-02-17 11:55:00,18.21,18.21,18.21,18.21,5400.0,10.384,10.384,10.384,10.384,5400.0
2006-02-17 12:00:00,18.21,18.24,18.21,18.24,10000.0,10.384,10.4011,10.384,10.4011,10000.0
2006-02-17 12:05:00,18.24,18.25,18.23,18.25,11200.0,10.4011,10.4068,10.3954,10.4068,11200.0
2006-02-17 12:10:00,18.25,18.26,18.25,18.25,6600.0,10.4068,10.4126,10.4068,10.4068,6600.0
2006-02-17 12:15:00,18.25,18.27,18.25,18.25,4000.0,10.4068,10.4183,10.4068,10.4068,4000.0
2006-02-17 12:20:00,18.25,18.25,18.24,18.25,8800.0,10.4068,10.4068,10.4011,10.4068,8800.0
2006-02-17 12:25:00,18.24,18.25,18.24,18.25,29600.0,10.4011,10.4068,10.4011,10.4068,29600.0
2006-02-17 12:30:00,18.25,18.25,18.24,18.25,9400.0,10.4068,10.4068,10.4011,10.4068,9400.0
2006-02-17 12:35:00,18.25,18.25,18.25,18.25,5600.0,10.4068,10.4068,10.4068,10.4068,5600.0
2006-02-17 12:40:00,18.25,18.28,18.25,18.27,11200.0,10.4068,10.424,10.4068,10.4183,11200.0
2006-02-17 12:45:00,18.27,18.33,18.26,18.31,104800.0,10.4183,10.4525,10.4126,10.4411,104800.0
2006-02-17 12:50:00,18.32,18.32,18.27,18.29,7600.0,10.4468,10.4468,10.4183,10.4297,7600.0
2006-02-17 12:55:00,18.3,18.3,18.28,18.3,2000.0,10.4354,10.4354,10.424,10.4354,2000.0
2006-02-17 13:00:00,18.3,18.31,18.3,18.31,1600.0,10.4354,10.4411,10.4354,10.4411,1600.0
2006-02-17 13:05:00,18.31,18.34,18.3,18.31,24600.0,10.4411,10.4582,10.4354,10.4411,24600.0
2006-02-17 13:10:00,18.31,18.32,18.3,18.3,5400.0,10.4411,10.4468,10.4354,10.4354,5400.0
2006-02-17 13:15:00,18.31,18.32,18.31,18.31,2000.0,10.4411,10.4468,10.4411,10.4411,2000.0
2006-02-17 13:20:00,18.31,18.32,18.31,18.31,11400.0,10.4411,10.4468,10.4411,10.4411,11400.0
2006-02-17 13:25:00,18.3,18.31,18.3,18.31,4000.0,10.4354,10.4411,10.4354,10.4411,4000.0
2006-02-17 13:30:00,18.31,18.32,18.31,18.32,7400.0,10.4411,10.4468,10.4411,10.4468,7400.0
2006-02-17 13:35:00,18.32,18.35,18.31,18.35,7000.0,10.4468,10.4639,10.4411,10.4639,7000.0
2006-02-17 13:40:00,18.35,18.37,18.35,18.35,13600.0,10.4639,10.4753,10.4639,10.4639,13600.0
2006-02-17 13:45:00,18.34,18.36,18.34,18.35,7600.0,10.4582,10.4696,10.4582,10.4639,7600.0
2006-02-17 13:50:00,18.36,18.37,18.36,18.36,7000.0,10.4696,10.4753,10.4696,10.4696,7000.0
2006-02-17 13:55:00,18.36,18.37,18.36,18.36,6800.0,10.4696,10.4753,10.4696,10.4696,6800.0
2006-02-17 14:00:00,18.37,18.37,18.34,18.34,7000.0,10.4753,10.4753,10.4582,10.4582,7000.0
2006-02-17 14:05:00,18.34,18.34,18.3,18.31,31000.0,10.4582,10.4582,10.4354,10.4411,31000.0
2006-02-17 14:10:00,18.32,18.32,18.3,18.31,7600.0,10.4468,10.4468,10.4354,10.4411,7600.0
2006-02-17 14:15:00,18.32,18.32,18.3,18.31,6000.0,10.4468,10.4468,10.4354,10.4411,6000.0
2006-02-17 14:20:00,18.32,18.33,18.31,18.32,6400.0,10.4468,10.4525,10.4411,10.4468,6400.0
2006-02-17 14:25:00,18.31,18.33,18.31,18.33,4200.0,10.4411,10.4525,10.4411,10.4525,4200.0
2006-02-17 14:30:00,18.32,18.32,18.32,18.32,3000.0,10.4468,10.4468,10.4468,10.4468,3000.0
2006-02-17 14:35:00,18.32,18.33,18.29,18.29,10600.0,10.4468,10.4525,10.4297,10.4297,10600.0
2006-02-17 14:40:00,18.28,18.28,18.27,18.28,6600.0,10.424,10.424,10.4183,10.424,6600.0
2006-02-17 14:45:00,18.28,18.32,18.28,18.31,27800.0,10.424,10.4468,10.424,10.4411,27800.0
2006-02-17 14:50:00,18.32,18.32,18.29,18.31,7800.0,10.4468,10.4468,10.4297,10.4411,7800.0
2006-02-17 14:55:00,18.29,18.3,18.29,18.3,5400.0,10.4297,10.4354,10.4297,10.4354,5400.0
2006-02-17 15:00:00,18.29,18.31,18.29,18.29,4800.0,10.4297,10.4411,10.4297,10.4297,4800.0
2006-02-17 15:05:00,18.3,18.3,18.29,18.29,3200.0,10.4354,10.4354,10.4297,10.4297,3200.0
2006-02-17 15:10:00,18.29,18.29,18.23,18.24,9800.0,10.4297,10.4297,10.3954,10.4011,9800.0
2006-02-17 15:15:00,18.24,18.25,18.2,18.25,41400.0,10.4011,10.4068,10.3783,10.4068,41400.0
2006-02-17 15:20:00,18.24,18.24,18.19,18.21,48200.0,10.4011,10.4011,10.3726,10.384,48200.0
2006-02-17 15:25:00,18.22,18.25,18.22,18.23,23800.0,10.3897,10.4068,10.3897,10.3954,23800.0
2006-02-17 15:30:00,18.24,18.26,18.22,18.25,37600.0,10.4011,10.4126,10.3897,10.4068,37600.0
2006-02-17 15:35:00,18.25,18.28,18.25,18.27,49400.0,10.4068,10.424,10.4068,10.4183,49400.0
2006-02-17 15:40:00,18.28,18.38,18.28,18.35,93400.0,10.424,10.481,10.424,10.4639,93400.0
2006-02-17 15:45:00,18.35,18.37,18.33,18.37,95600.0,10.4639,10.4753,10.4525,10.4753,95600.0
2006-02-17 15:50:00,18.37,18.39,18.35,18.36,110600.0,10.4753,10.4867,10.4639,10.4696,110600.0
2006-02-17 15:55:00,18.36,18.38,18.34,18.34,191000.0,10.4696,10.481,10.4582,10.4582,191000.0
2006-02-21 09:30:00,18.42,18.44,18.26,18.28,89000.0,10.5038,10.5152,10.4126,10.424,89000.0
2006-02-21 09:35:00,18.26,18.28,18.24,18.25,40400.0,10.4126,10.424,10.4011,10.4068,40400.0
2006-02-21 09:40:00,18.25,18.3,18.25,18.29,48000.0,10.4068,10.4354,10.4068,10.4297,48000.0
2006-02-21 09:45:00,18.31,18.31,18.27,18.28,21000.0,10.4411,10.4411,10.4183,10.424,21000.0
2006-02-21 09:50:00,18.28,18.28,18.22,18.23,61800.0,10.424,10.424,10.3897,10.3954,61800.0
2006-02-21 09:55:00,18.24,18.25,18.21,18.21,29400.0,10.4011,10.4068,10.384,10.384,29400.0
2006-02-21 10:00:00,18.22,18.24,18.21,18.21,53800.0,10.3897,10.4011,10.384,10.384,53800.0
2006-02-21 10:05:00,18.21,18.21,18.14,18.14,33400.0,10.384,10.384,10.3441,10.3441,33400.0
2006-02-21 10:10:00,18.16,18.17,18.07,18.1,38400.0,10.3555,10.3612,10.3042,10.3213,38400.0
2006-02-21 10:15:00,18.08,18.14,18.06,18.08,28800.0,10.3099,10.3441,10.2985,10.3099,28800.0
2006-02-21 10:20:00,18.09,18.15,18.06,18.1,78800.0,10.3156,10.3498,10.2985,10.3213,78800.0
2006-02-21 10:25:00,18.11,18.12,18.04,18.04,59600.0,10.327,10.3327,10.2871,10.2871,59600.0
2006-02-21 10:30:00,18.05,18.1,18.05,18.05,32200.0,10.2928,10.3213,10.2928,10.2928,32200.0
2006-02-21 10:35:00,18.06,18.08,18.05,18.05,15000.0,10.2985,10.3099,10.2928,10.2928,15000.0
2006-02-21 10:40:00,18.06,18.11,18.04,18.09,38400.0,10.2985,10.327,10.2871,10.3156,38400.0
2006-02-21 10:45:00,18.09,18.11,18.07,18.09,12400.0,10.3156,10.327,10.3042,10.3156,12400.0
2006-02-21 10:50:00,18.1,18.11,18.05,18.05,40400.0,10.3213,10.327,10.2928,10.2928,40400.0
2006-02-21 10:55:00,18.05,18.07,18.0,18.01,44200.0,10.2928,10.3042,10.2643,10.27,44200.0
2006-02-21 11:00:00,18.01,18.04,17.99,18.02,32000.0,10.27,10.2871,10.2586,10.2757,32000.0
2006-02-21 11:05:00,18.03,18.05,18.02,18.05,6600.0,10.2814,10.2928,10.2757,10.2928,6600.0
2006-02-21 11:10:00,18.05,18.12,18.04,18.11,34800.0,10.2928,10.3327,10.2871,10.327,34800.0
2006-02-21 11:15:00,18.1,18.11,18.06,18.09,14200.0,10.3213,10.327,10.2985,10.3156,14200.0
2006-02-21 11:20:00,18.09,18.11,18.09,18.09,12800.0,10.3156,10.327,10.3156,10.3156,12800.0
2006-02-21 11:25:00,18.1,18.11,18.09,18.1,13000.0,10.3213,10.327,10.3156,10.3213,13000.0
2006-02-21 11:30:00,18.11,18.11,18.07,18.1,12400.0,10.327,10.327,10.3042,10.3213,12400.0
2006-02-21 11:35:00,18.09,18.09,18.08,18.09,4000.0,10.3156,10.3156,10.3099,10.3156,4000.0
2006-02-21 11:40:00,18.09,18.09,18.0,18.01,14800.0,10.3156,10.3156,10.2643,10.27,14800.0
2006-02-21 11:45:00,18.02,18.02,17.96,17.98,20000.0,10.2757,10.2757,10.2415,10.2529,20000.0
2006-02-21 11:50:00,17.97,17.98,17.96,17.98,23400.0,10.2472,10.2529,10.2415,10.2529,23400.0
2006-02-21 11:55:00,17.98,17.99,17.96,17.99,36600.0,10.2529,10.2586,10.2415,10.2586,36600.0
2006-02-21 12:00:00,17.98,18.02,17.98,17.99,58200.0,10.2529,10.2757,10.2529,10.2586,58200.0
2006-02-21 12:05:00,18.0,18.04,18.0,18.03,17800.0,10.2643,10.2871,10.2643,10.2814,17800.0
2006-02-21 12:10:00,18.03,18.07,18.0,18.03,26400.0,10.2814,10.3042,10.2643,10.2814,26400.0
2006-02-21 12:15:00,18.03,18.04,18.02,18.04,11800.0,10.2814,10.2871,10.2757,10.2871,11800.0
2006-02-21 12:20:00,18.04,18.06,18.03,18.03,11200.0,10.2871,10.2985,10.2814,10.2814,11200.0
2006-02-21 12:25:00,18.04,18.08,18.04,18.06,19000.0,10.2871,10.3099,10.2871,10.2985,19000.0
2006-02-21 12:30:00,18.06,18.06,18.04,18.06,18400.0,10.2985,10.2985,10.2871,10.2985,18400.0
2006-02-21 12:35:00,18.06,18.08,18.06,18.08,3000.0,10.2985,10.3099,10.2985,10.3099,3000.0
2006-02-21 12:40:00,18.09,18.11,18.08,18.11,12800.0,10.3156,10.327,10.3099,10.327,12800.0
2006-02-21 12:45:00,18.11,18.16,18.1,18.16,24400.0,10.327,10.3555,10.3213,10.3555,24400.0
2006-02-21 12:50:00,18.16,18.18,18.11,18.12,31600.0,10.3555,10.3669,10.327,10.3327,31600.0
2006-02-21 12:55:00,18.12,18.12,18.07,18.08,19400.0,10.3327,10.3327,10.3042,10.3099,19400.0
2006-02-21 13:00:00,18.08,18.09,18.06,18.07,22400.0,10.3099,10.3156,10.2985,10.3042,22400.0
2006-02-21 13:05:00,18.08,18.09,18.04,18.05,33000.0,10.3099,10.3156,10.2871,10.2928,33000.0
2006-02-21 13:10:00,18.06,18.06,18.04,18.05,21800.0,10.2985,10.2985,10.2871,10.2928,21800.0
2006-02-21 13:15:00,18.06,18.07,18.05,18.05,8800.0,10.2985,10.3042,10.2928,10.2928,8800.0
2006-02-21 13:20:00,18.05,18.07,18.03,18.05,31600.0,10.2928,10.3042,10.2814,10.2928,31600.0
2006-02-21 13:25:00,18.04,18.08,18.04,18.08,29600.0,10.2871,10.3099,10.2871,10.3099,29600.0
2006-02-21 13:30:00,18.07,18.09,18.06,18.07,8400.0,10.3042,10.3156,10.2985,10.3042,8400.0
2006-02-21 13:35:00,18.08,18.13,18.08,18.1,28200.0,10.3099,10.3384,10.3099,10.3213,28200.0
2006-02-21 13:40:00,18.1,18.11,18.09,18.11,9400.0,10.3213,10.327,10.3156,10.327,9400.0
2006-02-21 13:45:00,18.11,18.11,18.11,18.11,8800.0,10.327,10.327,10.327,10.327,8800.0
2006-02-21 13:50:00,18.11,18.11,18.1,18.11,17600.0,10.327,10.327,10.3213,10.327,17600.0
2006-02-21 13:55:00,18.1,18.11,18.09,18.11,17800.0,10.3213,10.327,10.3156,10.327,17800.0
2006-02-21 14:00:00,18.11,18.19,18.1,18.14,37400.0,10.327,10.3726,10.3213,10.3441,37400.0
2006-02-21 14:05:00,18.14,18.15,18.12,18.15,29800.0,10.3441,10.3498,10.3327,10.3498,29800.0
2006-02-21 14:10:00,18.15,18.17,18.12,18.13,49400.0,10.3498,10.3612,10.3327,10.3384,49400.0
2006-02-21 14:15:00,18.13,18.17,18.12,18.15,45600.0,10.3384,10.3612,10.3327,10.3498,45600.0
2006-02-21 14:20:00,18.16,18.16,18.13,18.14,13800.0,10.3555,10.3555,10.3384,10.3441,13800.0
2006-02-21 14:25:00,18.13,18.15,18.11,18.14,24400.0,10.3384,10.3498,10.327,10.3441,24400.0
2006-02-21 14:30:00,18.14,18.17,18.08,18.08,110800.0,10.3441,10.3612,10.3099,10.3099,110800.0
2006-02-21 14:35:00,18.08,18.15,18.08,18.14,51600.0,10.3099,10.3498,10.3099,10.3441,51600.0
2006-02-21 14:40:00,18.15,18.19,18.12,18.13,35200.0,10.3498,10.3726,10.3327,10.3384,35200.0
2006-02-21 14:45:00,18.11,18.18,18.1,18.18,66400.0,10.327,10.3669,10.3213,10.3669,66400.0
2006-02-21 14:50:00,18.16,18.17,18.14,18.16,23800.0,10.3555,10.3612,10.3441,10.3555,23800.0
2006-02-21 14:55:00,18.16,18.2,18.14,18.2,43800.0,10.3555,10.3783,10.3441,10.3783,43800.0
2006-02-21 15:00:00,18.18,18.2,18.18,18.18,24000.0,10.3669,10.3783,10.3669,10.3669,24000.0
2006-02-21 15:05:00,18.18,18.23,18.18,18.22,107400.0,10.3669,10.3954,10.3669,10.3897,107400.0
2006-02-21 15:10:00,18.22,18.23,18.21,18.23,12600.0,10.3897,10.3954,10.384,10.3954,12600.0
2006-02-21 15:15:00,18.22,18.22,18.2,18.22,38400.0,10.3897,10.3897,10.3783,10.3897,38400.0
2006-02-21 15:20:00,18.21,18.23,18.2,18.2,26400.0,10.384,10.3954,10.3783,10.3783,26400.0
2006-02-21 15:25:00,18.2,18.25,18.2,18.21,82200.0,10.3783,10.4068,10.3783,10.384,82200.0
2006-02-21 15:30:00,18.21,18.21,18.2,18.2,34800.0,10.384,10.384,10.3783,10.3783,34800.0
2006-02-21 15:35:00,18.2,18.21,18.2,18.21,32600.0,10.3783,10.384,10.3783,10.384,32600.0
2006-02-21 15:40:00,18.21,18.23,18.2,18.2,43600.0,10.384,10.3954,10.3783,10.3783,43600.0
2006-02-21 15:45:00,18.21,18.21,18.2,18.21,94200.0,10.384,10.384,10.3783,10.384,94200.0
2006-02-21 15:50:00,18.21,18.21,18.2,18.2,48200.0,10.384,10.384,10.3783,10.3783,48200.0
2006-02-21 15:55:00,18.21,18.21,18.2,18.2,159400.0,10.384,10.384,10.3783,10.3783,159400.0
2006-02-22 09:30:00,18.17,18.28,18.17,18.2,49200.0,10.3612,10.424,10.3612,10.3783,49200.0
2006-02-22 09:35:00,18.2,18.2,18.17,18.17,122600.0,10.3783,10.3783,10.3612,10.3612,122600.0
2006-02-22 09:40:00,18.17,18.22,18.08,18.08,195800.0,10.3612,10.3897,10.3099,10.3099,195800.0
2006-02-22 09:45:00,18.1,18.13,18.05,18.06,65400.0,10.3213,10.3384,10.2928,10.2985,65400.0
2006-02-22 09:50:00,18.06,18.14,17.98,18.02,138000.0,10.2985,10.3441,10.2529,10.2757,138000.0
2006-02-22 09:55:00,18.0,18.0,17.92,17.95,48000.0,10.2643,10.2643,10.2187,10.2358,48000.0
2006-02-22 10:00:00,17.95,18.0,17.93,18.0,72400.0,10.2358,10.2643,10.2244,10.2643,72400.0
2006-02-22 10:05:00,18.01,18.1,17.98,18.02,110000.0,10.27,10.3213,10.2529,10.2757,110000.0
2006-02-22 10:10:00,18.04,18.09,18.01,18.09,40200.0,10.2871,10.3156,10.27,10.3156,40200.0
2006-02-22 10:15:00,18.07,18.1,18.03,18.05,50600.0,10.3042,10.3213,10.2814,10.2928,50600.0
2006-02-22 10:20:00,18.06,18.13,18.06,18.08,62400.0,10.2985,10.3384,10.2985,10.3099,62400.0
2006-02-22 10:25:00,18.08,18.09,18.06,18.08,51200.0,10.3099,10.3156,10.2985,10.3099,51200.0
2006-02-22 10:30:00,18.07,18.09,18.04,18.07,62800.0,10.3042,10.3156,10.2871,10.3042,62800.0
2006-02-22 10:35:00,18.08,18.1,18.06,18.07,132400.0,10.3099,10.3213,10.2985,10.3042,132400.0
2006-02-22 10:40:00,18.08,18.08,18.0,18.0,65400.0,10.3099,10.3099,10.2643,10.2643,65400.0
2006-02-22 10:45:00,17.99,18.04,17.97,17.98,73000.0,10.2586,10.2871,10.2472,10.2529,73000.0
2006-02-22 10:50:00,17.98,18.03,17.98,18.03,18800.0,10.2529,10.2814,10.2529,10.2814,18800.0
2006-02-22 10:55:00,18.02,18.05,18.02,18.04,16400.0,10.2757,10.2928,10.2757,10.2871,16400.0
2006-02-22 11:00:00,18.04,18.06,18.04,18.05,14400.0,10.2871,10.2985,10.2871,10.2928,14400.0
2006-02-22 11:05:00,18.05,18.09,18.04,18.08,14800.0,10.2928,10.3156,10.2871,10.3099,14800.0
2006-02-22 11:10:00,18.09,18.12,18.09,18.11,8800.0,10.3156,10.3327,10.3156,10.327,8800.0
2006-02-22 11:15:00,18.11,18.11,18.08,18.09,10600.0,10.327,10.327,10.3099,10.3156,10600.0
2006-02-22 11:20:00,18.09,18.25,18.09,18.25,47000.0,10.3156,10.4068,10.3156,10.4068,47000.0
2006-02-22 11:25:00,18.25,18.33,18.23,18.32,39600.0,10.4068,10.4525,10.3954,10.4468,39600.0
2006-02-22 11:30:00,18.31,18.41,18.31,18.36,52400.0,10.4411,10.4981,10.4411,10.4696,52400.0
2006-02-22 11:35:00,18.38,18.38,18.31,18.34,32800.0,10.481,10.481,10.4411,10.4582,32800.0
2006-02-22 11:40:00,18.34,18.36,18.33,18.36,25800.0,10.4582,10.4696,10.4525,10.4696,25800.0
2006-02-22 11:45:00,18.36,18.36,18.29,18.33,25200.0,10.4696,10.4696,10.4297,10.4525,25200.0
2006-02-22 11:50:00,18.32,18.34,18.27,18.27,10600.0,10.4468,10.4582,10.4183,10.4183,10600.0
2006-02-22 11:55:00,18.27,18.31,18.25,18.29,24400.0,10.4183,10.4411,10.4068,10.4297,24400.0
2006-02-22 12:00:00,18.29,18.31,18.24,18.29,62400.0,10.4297,10.4411,10.4011,10.4297,62400.0
2006-02-22 12:05:00,18.27,18.28,18.24,18.27,13800.0,10.4183,10.424,10.4011,10.4183,13800.0
2006-02-22 12:10:00,18.26,18.32,18.26,18.3,31800.0,10.4126,10.4468,10.4126,10.4354,31800.0
2006-02-22 12:15:00,18.3,18.31,18.25,18.27,31600.0,10.4354,10.4411,10.4068,10.4183,31600.0
2006-02-22 12:20:00,18.26,18.28,18.25,18.27,14200.0,10.4126,10.424,10.4068,10.4183,14200.0
2006-02-22 12:25:00,18.27,18.28,18.25,18.25,15200.0,10.4183,10.424,10.4068,10.4068,15200.0
2006-02-22 12:30:00,18.26,18.29,18.25,18.28,17000.0,10.4126,10.4297,10.4068,10.424,17000.0
2006-02-22 12:35:00,18.28,18.28,18.27,18.27,18800.0,10.424,10.424,10.4183,10.4183,18800.0
2006-02-22 12:40:00,18.25,18.28,18.25,18.27,23600.0,10.4068,10.424,10.4068,10.4183,23600.0
2006-02-22 12:45:00,18.28,18.28,18.28,18.28,13400.0,10.424,10.424,10.424,10.424,13400.0
2006-02-22 12:50:00,18.28,18.28,18.25,18.25,27200.0,10.424,10.424,10.4068,10.4068,27200.0
2006-02-22 12:55:00,18.25,18.26,18.25,18.25,12200.0,10.4068,10.4126,10.4068,10.4068,12200.0
2006-02-22 13:00:00,18.25,18.27,18.25,18.25,18800.0,10.4068,10.4183,10.4068,10.4068,18800.0
2006-02-22 13:05:00,18.25,18.25,18.25,18.25,10800.0,10.4068,10.4068,10.4068,10.4068,10800.0
2006-02-22 13:10:00,18.25,18.25,18.22,18.22,10000.0,10.4068,10.4068,10.3897,10.3897,10000.0
2006-02-22 13:15:00,18.23,18.23,18.2,18.2,53800.0,10.3954,10.3954,10.3783,10.3783,53800.0
2006-02-22 13:20:00,18.2,18.2,18.19,18.2,49000.0,10.3783,10.3783,10.3726,10.3783,49000.0
2006-02-22 13:25:00,18.2,18.2,18.18,18.19,55400.0,10.3783,10.3783,10.3669,10.3726,55400.0
2006-02-22 13:30:00,18.19,18.21,18.18,18.18,118600.0,10.3726,10.384,10.3669,10.3669,118600.0
2006-02-22 13:35:00,18.18,18.18,18.18,18.18,16600.0,10.3669,10.3669,10.3669,10.3669,16600.0
2006-02-22 13:40:00,18.18,18.19,18.18,18.18,44000.0,10.3669,10.3726,10.3669,10.3669,44000.0
2006-02-22 13:45:00,18.18,18.2,18.17,18.18,6000.0,10.3669,10.3783,10.3612,10.3669,6000.0
2006-02-22 13:50:00,18.18,18.2,18.18,18.19,10200.0,10.3669,10.3783,10.3669,10.3726,10200.0
2006-02-22 13:55:00,18.2,18.22,18.19,18.21,19400.0,10.3783,10.3897,10.3726,10.384,19400.0
2006-02-22 14:00:00,18.21,18.21,18.2,18.21,14400.0,10.384,10.384,10.3783,10.384,14400.0
2006-02-22 14:05:00,18.2,18.21,18.2,18.2,22600.0,10.3783,10.384,10.3783,10.3783,22600.0
2006-02-22 14:10:00,18.21,18.23,18.21,18.22,22400.0,10.384,10.3954,10.384,10.3897,22400.0
2006-02-22 14:15:00,18.22,18.22,18.2,18.2,88000.0,10.3897,10.3897,10.3783,10.3783,88000.0
2006-02-22 14:20:00,18.21,18.21,18.2,18.21,122000.0,10.384,10.384,10.3783,10.384,122000.0
2006-02-22 14:25:00,18.21,18.23,18.21,18.23,66200.0,10.384,10.3954,10.384,10.3954,66200.0
2006-02-22 14:30:00,18.23,18.24,18.21,18.22,140000.0,10.3954,10.4011,10.384,10.3897,140000.0
2006-02-22 14:35:00,18.22,18.23,17.71,18.22,83200.0,10.3897,10.3954,10.0989,10.3897,83200.0
2006-02-22 14:40:00,18.22,18.25,18.22,18.25,26000.0,10.3897,10.4068,10.3897,10.4068,26000.0
2006-02-22 14:45:00,18.26,18.28,18.24,18.24,63200.0,10.4126,10.424,10.4011,10.4011,63200.0
2006-02-22 14:50:00,18.24,18.28,18.24,18.26,49600.0,10.4011,10.424,10.4011,10.4126,49600.0
2006-02-22 14:55:00,18.28,18.31,18.25,18.28,61200.0,10.424,10.4411,10.4068,10.424,61200.0
2006-02-22 15:00:00,18.28,18.3,18.23,18.23,58400.0,10.424,10.4354,10.3954,10.3954,58400.0
2006-02-22 15:05:00,18.24,18.25,18.22,18.22,37400.0,10.4011,10.4068,10.3897,10.3897,37400.0
2006-02-22 15:10:00,18.22,18.24,18.2,18.24,103800.0,10.3897,10.4011,10.3783,10.4011,103800.0
2006-02-22 15:15:00,18.21,18.25,18.21,18.25,10000.0,10.384,10.4068,10.384,10.4068,10000.0
2006-02-22 15:20:00,18.24,18.27,18.23,18.24,19400.0,10.4011,10.4183,10.3954,10.4011,19400.0
2006-02-22 15:25:00,18.23,18.25,18.23,18.25,34000.0,10.3954,10.4068,10.3954,10.4068,34000.0
2006-02-22 15:30:00,18.25,18.32,18.25,18.3,54000.0,10.4068,10.4468,10.4068,10.4354,54000.0
2006-02-22 15:35:00,18.3,18.3,18.24,18.27,46200.0,10.4354,10.4354,10.4011,10.4183,46200.0
2006-02-22 15:40:00,18.27,18.29,18.26,18.29,61200.0,10.4183,10.4297,10.4126,10.4297,61200.0
2006-02-22 15:45:00,18.28,18.31,18.27,18.31,65800.0,10.424,10.4411,10.4183,10.4411,65800.0
2006-02-22 15:50:00,18.31,18.35,18.28,18.31,130000.0,10.4411,10.4639,10.424,10.4411,130000.0
2006-02-22 15:55:00,18.31,18.32,18.29,18.31,160800.0,10.4411,10.4468,10.4297,10.4411,160800.0
2006-02-23 09:30:00,18.25,18.25,18.14,18.22,179600.0,10.4068,10.4068,10.3441,10.3897,179600.0
2006-02-23 09:35:00,18.2,18.24,18.2,18.24,99800.0,10.3783,10.4011,10.3783,10.4011,99800.0
2006-02-23 09:40:00,18.24,18.24,18.2,18.2,31000.0,10.4011,10.4011,10.3783,10.3783,31000.0
2006-02-23 09:45:00,18.2,18.25,18.18,18.2,81200.0,10.3783,10.4068,10.3669,10.3783,81200.0
2006-02-23 09:50:00,18.21,18.23,18.2,18.21,55200.0,10.384,10.3954,10.3783,10.384,55200.0
2006-02-23 09:55:00,18.21,18.21,18.2,18.2,33400.0,10.384,10.384,10.3783,10.3783,33400.0
2006-02-23 10:00:00,18.21,18.22,18.17,18.22,144800.0,10.384,10.3897,10.3612,10.3897,144800.0
2006-02-23 10:05:00,18.21,18.21,18.2,18.2,17600.0,10.384,10.384,10.3783,10.3783,17600.0
2006-02-23 10:10:00,18.2,18.22,18.2,18.21,51400.0,10.3783,10.3897,10.3783,10.384,51400.0
2006-02-23 10:15:00,18.21,18.21,18.2,18.2,42800.0,10.384,10.384,10.3783,10.3783,42800.0
2006-02-23 10:20:00,18.2,18.21,18.2,18.2,15400.0,10.3783,10.384,10.3783,10.3783,15400.0
2006-02-23 10:25:00,18.21,18.23,18.18,18.2,40200.0,10.384,10.3954,10.3669,10.3783,40200.0
2006-02-23 10:30:00,18.21,18.22,18.21,18.21,11600.0,10.384,10.3897,10.384,10.384,11600.0
2006-02-23 10:35:00,18.2,18.27,18.2,18.26,36600.0,10.3783,10.4183,10.3783,10.4126,36600.0
2006-02-23 10:40:00,18.26,18.26,18.2,18.2,21800.0,10.4126,10.4126,10.3783,10.3783,21800.0
2006-02-23 10:45:00,18.2,18.21,18.19,18.19,43200.0,10.3783,10.384,10.3726,10.3726,43200.0
2006-02-23 10:50:00,18.19,18.2,18.16,18.17,23000.0,10.3726,10.3783,10.3555,10.3612,23000.0
2006-02-23 10:55:00,18.16,18.18,18.14,18.15,32800.0,10.3555,10.3669,10.3441,10.3498,32800.0
2006-02-23 11:00:00,18.14,18.16,18.14,18.16,34600.0,10.3441,10.3555,10.3441,10.3555,34600.0
2006-02-23 11:05:00,18.16,18.21,18.16,18.2,37000.0,10.3555,10.384,10.3555,10.3783,37000.0
2006-02-23 11:10:00,18.21,18.24,18.2,18.23,31200.0,10.384,10.4011,10.3783,10.3954,31200.0
2006-02-23 11:15:00,18.24,18.24,18.2,18.21,4200.0,10.4011,10.4011,10.3783,10.384,4200.0
2006-02-23 11:20:00,18.21,18.25,18.21,18.25,12000.0,10.384,10.4068,10.384,10.4068,12000.0
2006-02-23 11:25:00,18.25,18.31,18.21,18.29,76400.0,10.4068,10.4411,10.384,10.4297,76400.0
2006-02-23 11:30:00,18.28,18.29,18.23,18.24,39600.0,10.424,10.4297,10.3954,10.4011,39600.0
2006-02-23 11:35:00,18.23,18.24,18.18,18.18,22200.0,10.3954,10.4011,10.3669,10.3669,22200.0
2006-02-23 11:40:00,18.18,18.24,18.18,18.21,17600.0,10.3669,10.4011,10.3669,10.384,17600.0
2006-02-23 11:45:00,18.22,18.22,18.18,18.18,10000.0,10.3897,10.3897,10.3669,10.3669,10000.0
2006-02-23 11:50:00,18.19,18.19,18.14,18.14,15200.0,10.3726,10.3726,10.3441,10.3441,15200.0
2006-02-23 11:55:00,18.15,18.17,18.11,18.13,37000.0,10.3498,10.3612,10.327,10.3384,37000.0
2006-02-23 12:00:00,18.15,18.15,18.09,18.09,90400.0,10.3498,10.3498,10.3156,10.3156,90400.0
2006-02-23 12:05:00,18.08,18.08,18.06,18.07,48000.0,10.3099,10.3099,10.2985,10.3042,48000.0
2006-02-23 12:10:00,18.07,18.1,18.07,18.08,11000.0,10.3042,10.3213,10.3042,10.3099,11000.0
2006-02-23 12:15:00,18.07,18.07,18.05,18.06,32800.0,10.3042,10.3042,10.2928,10.2985,32800.0
2006-02-23 12:20:00,18.06,18.08,18.06,18.08,17200.0,10.2985,10.3099,10.2985,10.3099,17200.0
2006-02-23 12:25:00,18.07,18.11,18.06,18.09,44200.0,10.3042,10.327,10.2985,10.3156,44200.0
2006-02-23 12:30:00,18.09,18.11,18.08,18.11,22800.0,10.3156,10.327,10.3099,10.327,22800.0
2006-02-23 12:35:00,18.11,18.14,18.11,18.14,58400.0,10.327,10.3441,10.327,10.3441,58400.0
2006-02-23 12:40:00,18.13,18.17,18.1,18.12,40600.0,10.3384,10.3612,10.3213,10.3327,40600.0
2006-02-23 12:45:00,18.11,18.12,18.1,18.12,12000.0,10.327,10.3327,10.3213,10.3327,12000.0
2006-02-23 12:50:00,18.12,18.13,18.11,18.11,13800.0,10.3327,10.3384,10.327,10.327,13800.0
2006-02-23 12:55:00,18.12,18.13,18.11,18.12,9800.0,10.3327,10.3384,10.327,10.3327,9800.0
2006-02-23 13:00:00,18.12,18.13,18.11,18.11,7200.0,10.3327,10.3384,10.327,10.327,7200.0
2006-02-23 13:05:00,18.11,18.11,18.11,18.11,1600.0,10.327,10.327,10.327,10.327,1600.0
2006-02-23 13:10:00,18.11,18.11,18.1,18.1,17800.0,10.327,10.327,10.3213,10.3213,17800.0
2006-02-23 13:15:00,18.1,18.13,18.05,18.11,30400.0,10.3213,10.3384,10.2928,10.327,30400.0
2006-02-23 13:20:00,18.11,18.15,18.11,18.14,21600.0,10.327,10.3498,10.327,10.3441,21600.0
2006-02-23 13:25:00,18.14,18.14,18.13,18.13,7400.0,10.3441,10.3441,10.3384,10.3384,7400.0
2006-02-23 13:30:00,18.13,18.13,18.09,18.11,17800.0,10.3384,10.3384,10.3156,10.327,17800.0
2006-02-23 13:35:00,18.11,18.11,18.09,18.1,15800.0,10.327,10.327,10.3156,10.3213,15800.0
2006-02-23 13:40:00,18.09,18.1,18.09,18.1,10200.0,10.3156,10.3213,10.3156,10.3213,10200.0
2006-02-23 13:45:00,18.09,18.1,18.09,18.1,9600.0,10.3156,10.3213,10.3156,10.3213,9600.0
2006-02-23 13:50:00,18.1,18.1,18.1,18.1,8400.0,10.3213,10.3213,10.3213,10.3213,8400.0
2006-02-23 13:55:00,18.1,18.1,18.09,18.1,11200.0,10.3213,10.3213,10.3156,10.3213,11200.0
2006-02-23 14:00:00,18.1,18.1,18.1,18.1,7200.0,10.3213,10.3213,10.3213,10.3213,7200.0
2006-02-23 14:05:00,18.1,18.1,18.05,18.05,33400.0,10.3213,10.3213,10.2928,10.2928,33400.0
2006-02-23 14:10:00,18.06,18.06,18.04,18.04,13000.0,10.2985,10.2985,10.2871,10.2871,13000.0
2006-02-23 14:15:00,18.04,18.04,17.97,17.98,41600.0,10.2871,10.2871,10.2472,10.2529,41600.0
2006-02-23 14:20:00,17.98,18.0,17.95,17.98,29400.0,10.2529,10.2643,10.2358,10.2529,29400.0
2006-02-23 14:25:00,17.98,18.0,17.98,18.0,24800.0,10.2529,10.2643,10.2529,10.2643,24800.0
2006-02-23 14:30:00,18.0,18.0,17.96,17.96,18200.0,10.2643,10.2643,10.2415,10.2415,18200.0
2006-02-23 14:35:00,17.97,17.99,17.96,17.98,14000.0,10.2472,10.2586,10.2415,10.2529,14000.0
2006-02-23 14:40:00,17.98,17.98,17.96,17.97,12600.0,10.2529,10.2529,10.2415,10.2472,12600.0
2006-02-23 14:45:00,17.97,18.02,17.97,18.01,16400.0,10.2472,10.2757,10.2472,10.27,16400.0
2006-02-23 14:50:00,18.01,18.03,17.96,17.96,19000.0,10.27,10.2814,10.2415,10.2415,19000.0
2006-02-23 14:55:00,17.97,17.98,17.96,17.97,16600.0,10.2472,10.2529,10.2415,10.2472,16600.0
2006-02-23 15:00:00,17.97,17.99,17.97,17.98,12400.0,10.2472,10.2586,10.2472,10.2529,12400.0
2006-02-23 15:05:00,17.98,18.0,17.98,17.99,23000.0,10.2529,10.2643,10.2529,10.2586,23000.0
2006-02-23 15:10:00,17.99,18.0,17.99,17.99,8000.0,10.2586,10.2643,10.2586,10.2586,8000.0
2006-02-23 15:15:00,17.99,18.01,17.99,17.99,14400.0,10.2586,10.27,10.2586,10.2586,14400.0
2006-02-23 15:20:00,17.99,18.03,17.99,18.03,26000.0,10.2586,10.2814,10.2586,10.2814,26000.0
2006-02-23 15:25:00,18.02,18.06,18.02,18.06,28200.0,10.2757,10.2985,10.2757,10.2985,28200.0
2006-02-23 15:30:00,18.06,18.07,18.04,18.05,32600.0,10.2985,10.3042,10.2871,10.2928,32600.0
2006-02-23 15:35:00,18.05,18.05,18.02,18.03,39000.0,10.2928,10.2928,10.2757,10.2814,39000.0
2006-02-23 15:40:00,18.03,18.03,17.96,17.98,51000.0,10.2814,10.2814,10.2415,10.2529,51000.0
2006-02-23 15:45:00,17.98,17.98,17.91,17.92,63800.0,10.2529,10.2529,10.213,10.2187,63800.0
2006-02-23 15:50:00,17.92,17.95,17.89,17.9,94800.0,10.2187,10.2358,10.2016,10.2073,94800.0
2006-02-23 15:55:00,17.9,17.93,17.89,17.93,94000.0,10.2073,10.2244,10.2016,10.2244,94000.0
2006-02-24 09:30:00,18.0,18.03,17.94,17.95,54200.0,10.2643,10.2814,10.2301,10.2358,54200.0
2006-02-24 09:35:00,17.95,17.95,17.88,17.88,39000.0,10.2358,10.2358,10.1959,10.1959,39000.0
2006-02-24 09:40:00,17.88,17.95,17.84,17.88,41600.0,10.1959,10.2358,10.1731,10.1959,41600.0
2006-02-24 09:45:00,17.89,17.95,17.86,17.91,54200.0,10.2016,10.2358,10.1845,10.213,54200.0
2006-02-24 09:50:00,17.91,17.96,17.86,17.93,83400.0,10.213,10.2415,10.1845,10.2244,83400.0
2006-02-24 09:55:00,17.93,17.94,17.89,17.91,43200.0,10.2244,10.2301,10.2016,10.213,43200.0
2006-02-24 10:00:00,17.92,17.93,17.9,17.9,36200.0,10.2187,10.2244,10.2073,10.2073,36200.0
2006-02-24 10:05:00,17.89,17.9,17.86,17.87,44600.0,10.2016,10.2073,10.1845,10.1902,44600.0
2006-02-24 10:10:00,17.88,17.91,17.84,17.86,62000.0,10.1959,10.213,10.1731,10.1845,62000.0
2006-02-24 10:15:00,17.86,17.9,17.75,17.76,83400.0,10.1845,10.2073,10.1217,10.1274,83400.0
2006-02-24 10:20:00,17.75,17.78,17.75,17.75,41600.0,10.1217,10.1388,10.1217,10.1217,41600.0
2006-02-24 10:25:00,17.75,17.78,17.75,17.76,30600.0,10.1217,10.1388,10.1217,10.1274,30600.0
2006-02-24 10:30:00,17.77,17.77,17.7,17.74,52000.0,10.1331,10.1331,10.0932,10.116,52000.0
2006-02-24 10:35:00,17.74,17.77,17.72,17.74,15200.0,10.116,10.1331,10.1046,10.116,15200.0
2006-02-24 10:40:00,17.75,17.75,17.72,17.73,16600.0,10.1217,10.1217,10.1046,10.1103,16600.0
2006-02-24 10:45:00,17.75,17.75,17.71,17.74,44000.0,10.1217,10.1217,10.0989,10.116,44000.0
2006-02-24 10:50:00,17.73,17.74,17.68,17.7,28200.0,10.1103,10.116,10.0818,10.0932,28200.0
2006-02-24 10:55:00,17.68,17.71,17.66,17.66,24000.0,10.0818,10.0989,10.0704,10.0704,24000.0
2006-02-24 11:00:00,17.67,17.68,17.66,17.67,43000.0,10.0761,10.0818,10.0704,10.0761,43000.0
2006-02-24 11:05:00,17.67,17.7,17.67,17.69,25800.0,10.0761,10.0932,10.0761,10.0875,25800.0
2006-02-24 11:10:00,17.71,17.75,17.7,17.72,54800.0,10.0989,10.1217,10.0932,10.1046,54800.0
2006-02-24 11:15:00,17.72,17.73,17.7,17.73,17400.0,10.1046,10.1103,10.0932,10.1103,17400.0
2006-02-24 11:20:00,17.72,17.73,17.72,17.72,14200.0,10.1046,10.1103,10.1046,10.1046,14200.0
2006-02-24 11:25:00,17.73,17.74,17.72,17.72,44000.0,10.1103,10.116,10.1046,10.1046,44000.0
2006-02-24 11:30:00,17.73,17.73,17.69,17.71,8000.0,10.1103,10.1103,10.0875,10.0989,8000.0
2006-02-24 11:35:00,17.72,17.74,17.72,17.74,25400.0,10.1046,10.116,10.1046,10.116,25400.0
2006-02-24 11:40:00,17.73,17.74,17.72,17.74,8400.0,10.1103,10.116,10.1046,10.116,8400.0
2006-02-24 11:45:00,17.74,17.75,17.73,17.75,26000.0,10.116,10.1217,10.1103,10.1217,26000.0
2006-02-24 11:50:00,17.75,17.75,17.73,17.74,32600.0,10.1217,10.1217,10.1103,10.116,32600.0
2006-02-24 11:55:00,17.74,17.76,17.74,17.75,14600.0,10.116,10.1274,10.116,10.1217,14600.0
2006-02-24 12:00:00,17.75,17.77,17.75,17.77,19400.0,10.1217,10.1331,10.1217,10.1331,19400.0
2006-02-24 12:05:00,17.77,17.77,17.76,17.77,21600.0,10.1331,10.1331,10.1274,10.1331,21600.0
2006-02-24 12:10:00,17.77,17.77,17.76,17.77,15400.0,10.1331,10.1331,10.1274,10.1331,15400.0
2006-02-24 12:15:00,17.77,17.77,17.77,17.77,4600.0,10.1331,10.1331,10.1331,10.1331,4600.0
2006-02-24 12:20:00,17.77,17.8,17.77,17.79,64000.0,10.1331,10.1502,10.1331,10.1445,64000.0
2006-02-24 12:25:00,17.8,17.8,17.77,17.78,30000.0,10.1502,10.1502,10.1331,10.1388,30000.0
2006-02-24 12:30:00,17.78,17.78,17.78,17.78,7800.0,10.1388,10.1388,10.1388,10.1388,7800.0
2006-02-24 12:35:00,17.78,17.78,17.76,17.78,14400.0,10.1388,10.1388,10.1274,10.1388,14400.0
2006-02-24 12:40:00,17.78,17.8,17.78,17.8,13400.0,10.1388,10.1502,10.1388,10.1502,13400.0
2006-02-24 12:45:00,17.79,17.79,17.76,17.78,26600.0,10.1445,10.1445,10.1274,10.1388,26600.0
2006-02-24 12:50:00,17.78,17.79,17.77,17.78,14600.0,10.1388,10.1445,10.1331,10.1388,14600.0
2006-02-24 12:55:00,17.78,17.79,17.77,17.77,25600.0,10.1388,10.1445,10.1331,10.1331,25600.0
2006-02-24 13:00:00,17.78,17.78,17.75,17.77,40200.0,10.1388,10.1388,10.1217,10.1331,40200.0
2006-02-24 13:05:00,17.78,17.78,17.77,17.77,19600.0,10.1388,10.1388,10.1331,10.1331,19600.0
2006-02-24 13:10:00,17.78,17.78,17.75,17.77,112000.0,10.1388,10.1388,10.1217,10.1331,112000.0
2006-02-24 13:15:00,17.77,17.78,17.77,17.78,134000.0,10.1331,10.1388,10.1331,10.1388,134000.0
2006-02-24 13:20:00,17.77,17.78,17.77,17.78,8000.0,10.1331,10.1388,10.1331,10.1388,8000.0
2006-02-24 13:25:00,17.78,17.8,17.78,17.79,39200.0,10.1388,10.1502,10.1388,10.1445,39200.0
2006-02-24 13:30:00,17.79,17.79,17.78,17.78,20800.0,10.1445,10.1445,10.1388,10.1388,20800.0
2006-02-24 13:35:00,17.78,17.78,17.77,17.78,10000.0,10.1388,10.1388,10.1331,10.1388,10000.0
2006-02-24 13:40:00,17.78,17.78,17.74,17.74,9200.0,10.1388,10.1388,10.116,10.116,9200.0
2006-02-24 13:45:00,17.75,17.77,17.75,17.76,31000.0,10.1217,10.1331,10.1217,10.1274,31000.0
2006-02-24 13:50:00,17.75,17.75,17.73,17.73,11400.0,10.1217,10.1217,10.1103,10.1103,11400.0
2006-02-24 13:55:00,17.73,17.75,17.72,17.75,18400.0,10.1103,10.1217,10.1046,10.1217,18400.0
2006-02-24 14:00:00,17.75,17.75,17.74,17.75,15400.0,10.1217,10.1217,10.116,10.1217,15400.0
2006-02-24 14:05:00,17.75,17.75,17.74,17.74,17400.0,10.1217,10.1217,10.116,10.116,17400.0
2006-02-24 14:10:00,17.73,17.75,17.7,17.74,24200.0,10.1103,10.1217,10.0932,10.116,24200.0
2006-02-24 14:15:00,17.74,17.75,17.72,17.75,8000.0,10.116,10.1217,10.1046,10.1217,8000.0
2006-02-24 14:20:00,17.75,17.75,17.75,17.75,4000.0,10.1217,10.1217,10.1217,10.1217,4000.0
2006-02-24 14:25:00,17.75,17.75,17.74,17.75,19200.0,10.1217,10.1217,10.116,10.1217,19200.0
2006-02-24 14:30:00,17.75,17.75,17.75,17.75,43600.0,10.1217,10.1217,10.1217,10.1217,43600.0
2006-02-24 14:35:00,17.75,17.75,17.75,17.75,7600.0,10.1217,10.1217,10.1217,10.1217,7600.0
2006-02-24 14:40:00,17.75,17.75,17.75,17.75,20400.0,10.1217,10.1217,10.1217,10.1217,20400.0
2006-02-24 14:45:00,17.75,17.75,17.74,17.75,22600.0,10.1217,10.1217,10.116,10.1217,22600.0
2006-02-24 14:50:00,17.75,17.75,17.74,17.75,11600.0,10.1217,10.1217,10.116,10.1217,11600.0
2006-02-24 14:55:00,17.75,17.75,17.75,17.75,21000.0,10.1217,10.1217,10.1217,10.1217,21000.0
2006-02-24 15:00:00,17.75,17.82,17.75,17.78,76800.0,10.1217,10.1616,10.1217,10.1388,76800.0
2006-02-24 15:05:00,17.78,17.78,17.77,17.77,15200.0,10.1388,10.1388,10.1331,10.1331,15200.0
2006-02-24 15:10:00,17.77,17.78,17.75,17.75,33200.0,10.1331,10.1388,10.1217,10.1217,33200.0
2006-02-24 15:15:00,17.75,17.75,17.75,17.75,3400.0,10.1217,10.1217,10.1217,10.1217,3400.0
2006-02-24 15:20:00,17.75,17.75,17.75,17.75,14600.0,10.1217,10.1217,10.1217,10.1217,14600.0
2006-02-24 15:25:00,17.75,17.75,17.75,17.75,20600.0,10.1217,10.1217,10.1217,10.1217,20600.0
2006-02-24 15:30:00,17.75,17.75,17.7,17.72,39800.0,10.1217,10.1217,10.0932,10.1046,39800.0
2006-02-24 15:35:00,17.71,17.71,17.68,17.68,22800.0,10.0989,10.0989,10.0818,10.0818,22800.0
2006-02-24 15:40:00,17.68,17.69,17.68,17.69,25600.0,10.0818,10.0875,10.0818,10.0875,25600.0
2006-02-24 15:45:00,17.69,17.7,17.68,17.69,44200.0,10.0875,10.0932,10.0818,10.0875,44200.0
2006-02-24 15:50:00,17.7,17.75,17.68,17.75,249000.0,10.0932,10.1217,10.0818,10.1217,249000.0
2006-02-24 15:55:00,17.75,17.76,17.74,17.76,181800.0,10.1217,10.1274,10.116,10.1274,181800.0
2006-02-27 09:30:00,17.87,17.87,17.71,17.82,89400.0,10.1902,10.1902,10.0989,10.1616,89400.0
2006-02-27 09:35:00,17.8,17.8,17.77,17.78,29000.0,10.1502,10.1502,10.1331,10.1388,29000.0
2006-02-27 09:40:00,17.79,17.79,17.71,17.72,77600.0,10.1445,10.1445,10.0989,10.1046,77600.0
2006-02-27 09:45:00,17.72,17.75,17.71,17.73,31200.0,10.1046,10.1217,10.0989,10.1103,31200.0
2006-02-27 09:50:00,17.73,17.73,17.71,17.72,48800.0,10.1103,10.1103,10.0989,10.1046,48800.0
2006-02-27 09:55:00,17.72,17.73,17.71,17.72,25000.0,10.1046,10.1103,10.0989,10.1046,25000.0
2006-02-27 10:00:00,17.73,17.75,17.72,17.74,62200.0,10.1103,10.1217,10.1046,10.116,62200.0
2006-02-27 10:05:00,17.74,17.74,17.71,17.72,106600.0,10.116,10.116,10.0989,10.1046,106600.0
2006-02-27 10:10:00,17.71,17.72,17.68,17.71,33800.0,10.0989,10.1046,10.0818,10.0989,33800.0
2006-02-27 10:15:00,17.72,17.72,17.67,17.67,16800.0,10.1046,10.1046,10.0761,10.0761,16800.0
2006-02-27 10:20:00,17.67,17.67,17.62,17.65,54000.0,10.0761,10.0761,10.0476,10.0647,54000.0
2006-02-27 10:25:00,17.65,17.68,17.65,17.67,20400.0,10.0647,10.0818,10.0647,10.0761,20400.0
2006-02-27 10:30:00,17.67,17.7,17.67,17.68,16200.0,10.0761,10.0932,10.0761,10.0818,16200.0
2006-02-27 10:35:00,17.68,17.68,17.67,17.68,21200.0,10.0818,10.0818,10.0761,10.0818,21200.0
2006-02-27 10:40:00,17.68,17.75,17.68,17.74,34000.0,10.0818,10.1217,10.0818,10.116,34000.0
2006-02-27 10:45:00,17.74,17.74,17.72,17.73,19400.0,10.116,10.116,10.1046,10.1103,19400.0
2006-02-27 10:50:00,17.73,17.77,17.73,17.75,40400.0,10.1103,10.1331,10.1103,10.1217,40400.0
2006-02-27 10:55:00,17.75,17.75,17.73,17.74,14200.0,10.1217,10.1217,10.1103,10.116,14200.0
2006-02-27 11:00:00,17.74,17.78,17.74,17.78,23000.0,10.116,10.1388,10.116,10.1388,23000.0
2006-02-27 11:05:00,17.78,17.78,17.75,17.76,49800.0,10.1388,10.1388,10.1217,10.1274,49800.0
2006-02-27 11:10:00,17.77,17.83,17.77,17.81,40200.0,10.1331,10.1673,10.1331,10.1559,40200.0
2006-02-27 11:15:00,17.81,17.83,17.8,17.8,54600.0,10.1559,10.1673,10.1502,10.1502,54600.0
2006-02-27 11:20:00,17.8,17.8,17.79,17.8,19600.0,10.1502,10.1502,10.1445,10.1502,19600.0
2006-02-27 11:25:00,17.8,17.8,17.78,17.8,38600.0,10.1502,10.1502,10.1388,10.1502,38600.0
2006-02-27 11:30:00,17.8,17.8,17.79,17.8,14000.0,10.1502,10.1502,10.1445,10.1502,14000.0
2006-02-27 11:35:00,17.79,17.81,17.79,17.81,21000.0,10.1445,10.1559,10.1445,10.1559,21000.0
2006-02-27 11:40:00,17.81,17.81,17.78,17.8,27200.0,10.1559,10.1559,10.1388,10.1502,27200.0
2006-02-27 11:45:00,17.8,17.88,17.79,17.85,45600.0,10.1502,10.1959,10.1445,10.1788,45600.0
2006-02-27 11:50:00,17.85,17.87,17.82,17.82,26800.0,10.1788,10.1902,10.1616,10.1616,26800.0
2006-02-27 11:55:00,17.83,17.85,17.81,17.85,20000.0,10.1673,10.1788,10.1559,10.1788,20000.0
2006-02-27 12:00:00,17.85,17.85,17.83,17.85,14400.0,10.1788,10.1788,10.1673,10.1788,14400.0
2006-02-27 12:05:00,17.85,17.85,17.8,17.82,48600.0,10.1788,10.1788,10.1502,10.1616,48600.0
2006-02-27 12:10:00,17.82,17.84,17.82,17.84,12200.0,10.1616,10.1731,10.1616,10.1731,12200.0
2006-02-27 12:15:00,17.83,17.83,17.81,17.81,15600.0,10.1673,10.1673,10.1559,10.1559,15600.0
2006-02-27 12:20:00,17.81,17.82,17.8,17.8,27200.0,10.1559,10.1616,10.1502,10.1502,27200.0
2006-02-27 12:25:00,17.8,17.84,17.8,17.83,5600.0,10.1502,10.1731,10.1502,10.1673,5600.0
2006-02-27 12:30:00,17.83,17.83,17.82,17.82,10800.0,10.1673,10.1673,10.1616,10.1616,10800.0
2006-02-27 12:35:00,17.82,17.82,17.81,17.81,14600.0,10.1616,10.1616,10.1559,10.1559,14600.0
2006-02-27 12:40:00,17.81,17.83,17.8,17.83,7600.0,10.1559,10.1673,10.1502,10.1673,7600.0
2006-02-27 12:45:00,17.82,17.83,17.8,17.81,11000.0,10.1616,10.1673,10.1502,10.1559,11000.0
2006-02-27 12:50:00,17.81,17.82,17.8,17.82,16000.0,10.1559,10.1616,10.1502,10.1616,16000.0
2006-02-27 12:55:00,17.83,17.83,17.82,17.82,9200.0,10.1673,10.1673,10.1616,10.1616,9200.0
2006-02-27 13:00:00,17.83,17.83,17.81,17.83,20600.0,10.1673,10.1673,10.1559,10.1673,20600.0
2006-02-27 13:05:00,17.83,17.83,17.8,17.8,13600.0,10.1673,10.1673,10.1502,10.1502,13600.0
2006-02-27 13:10:00,17.81,17.81,17.79,17.8,7800.0,10.1559,10.1559,10.1445,10.1502,7800.0
2006-02-27 13:15:00,17.8,17.8,17.79,17.8,7000.0,10.1502,10.1502,10.1445,10.1502,7000.0
2006-02-27 13:20:00,17.8,17.8,17.78,17.78,16400.0,10.1502,10.1502,10.1388,10.1388,16400.0
2006-02-27 13:25:00,17.78,17.79,17.78,17.79,22600.0,10.1388,10.1445,10.1388,10.1445,22600.0
2006-02-27 13:30:00,17.79,17.85,17.79,17.85,29800.0,10.1445,10.1788,10.1445,10.1788,29800.0
2006-02-27 13:35:00,17.84,17.85,17.82,17.84,19600.0,10.1731,10.1788,10.1616,10.1731,19600.0
2006-02-27 13:40:00,17.84,17.84,17.83,17.84,6800.0,10.1731,10.1731,10.1673,10.1731,6800.0
2006-02-27 13:45:00,17.84,17.84,17.81,17.84,15400.0,10.1731,10.1731,10.1559,10.1731,15400.0
2006-02-27 13:50:00,17.84,17.85,17.81,17.81,17600.0,10.1731,10.1788,10.1559,10.1559,17600.0
2006-02-27 13:55:00,17.8,17.83,17.8,17.81,13200.0,10.1502,10.1673,10.1502,10.1559,13200.0
2006-02-27 14:00:00,17.81,17.84,17.81,17.84,17000.0,10.1559,10.1731,10.1559,10.1731,17000.0
2006-02-27 14:05:00,17.83,17.83,17.81,17.81,17000.0,10.1673,10.1673,10.1559,10.1559,17000.0
2006-02-27 14:10:00,17.82,17.84,17.81,17.84,17600.0,10.1616,10.1731,10.1559,10.1731,17600.0
2006-02-27 14:15:00,17.84,17.85,17.82,17.82,23200.0,10.1731,10.1788,10.1616,10.1616,23200.0
2006-02-27 14:20:00,17.82,17.84,17.8,17.81,35000.0,10.1616,10.1731,10.1502,10.1559,35000.0
2006-02-27 14:25:00,17.8,17.8,17.79,17.79,18200.0,10.1502,10.1502,10.1445,10.1445,18200.0
2006-02-27 14:30:00,17.8,17.81,17.79,17.8,17400.0,10.1502,10.1559,10.1445,10.1502,17400.0
2006-02-27 14:35:00,17.8,17.81,17.79,17.8,42400.0,10.1502,10.1559,10.1445,10.1502,42400.0
2006-02-27 14:40:00,17.79,17.8,17.79,17.8,28200.0,10.1445,10.1502,10.1445,10.1502,28200.0
2006-02-27 14:45:00,17.8,17.84,17.8,17.81,29000.0,10.1502,10.1731,10.1502,10.1559,29000.0
2006-02-27 14:50:00,17.81,17.81,17.75,17.79,76400.0,10.1559,10.1559,10.1217,10.1445,76400.0
2006-02-27 14:55:00,17.79,17.81,17.79,17.8,28600.0,10.1445,10.1559,10.1445,10.1502,28600.0
2006-02-27 15:00:00,17.8,17.84,17.79,17.83,32800.0,10.1502,10.1731,10.1445,10.1673,32800.0
2006-02-27 15:05:00,17.83,17.83,17.8,17.81,29800.0,10.1673,10.1673,10.1502,10.1559,29800.0
2006-02-27 15:10:00,17.81,17.81,17.79,17.8,30200.0,10.1559,10.1559,10.1445,10.1502,30200.0
2006-02-27 15:15:00,17.79,17.81,17.79,17.79,52400.0,10.1445,10.1559,10.1445,10.1445,52400.0
2006-02-27 15:20:00,17.79,17.8,17.79,17.8,39200.0,10.1445,10.1502,10.1445,10.1502,39200.0
2006-02-27 15:25:00,17.8,17.81,17.79,17.8,19000.0,10.1502,10.1559,10.1445,10.1502,19000.0
2006-02-27 15:30:00,17.8,17.8,17.79,17.8,38200.0,10.1502,10.1502,10.1445,10.1502,38200.0
2006-02-27 15:35:00,17.8,17.8,17.79,17.8,75200.0,10.1502,10.1502,10.1445,10.1502,75200.0
2006-02-27 15:40:00,17.8,17.8,17.78,17.78,108600.0,10.1502,10.1502,10.1388,10.1388,108600.0
2006-02-27 15:45:00,17.79,17.81,17.79,17.8,37800.0,10.1445,10.1559,10.1445,10.1502,37800.0
2006-02-27 15:50:00,17.8,17.8,17.78,17.79,303800.0,10.1502,10.1502,10.1388,10.1445,303800.0
2006-02-27 15:55:00,17.79,17.81,17.78,17.81,178000.0,10.1445,10.1559,10.1388,10.1559,178000.0
2006-02-28 09:30:00,17.72,17.8,17.71,17.8,55000.0,10.1046,10.1502,10.0989,10.1502,55000.0
2006-02-28 09:35:00,17.78,17.83,17.78,17.8,18000.0,10.1388,10.1673,10.1388,10.1502,18000.0
2006-02-28 09:40:00,17.8,17.83,17.76,17.83,14000.0,10.1502,10.1673,10.1274,10.1673,14000.0
2006-02-28 09:45:00,17.81,17.82,17.76,17.79,14200.0,10.1559,10.1616,10.1274,10.1445,14200.0
2006-02-28 09:50:00,17.79,17.8,17.76,17.78,17200.0,10.1445,10.1502,10.1274,10.1388,17200.0
2006-02-28 09:55:00,17.77,17.82,17.76,17.8,7400.0,10.1331,10.1616,10.1274,10.1502,7400.0
2006-02-28 10:00:00,17.79,17.79,17.71,17.74,53800.0,10.1445,10.1445,10.0989,10.116,53800.0
2006-02-28 10:05:00,17.73,17.73,17.69,17.71,42200.0,10.1103,10.1103,10.0875,10.0989,42200.0
2006-02-28 10:10:00,17.73,17.74,17.72,17.72,5800.0,10.1103,10.116,10.1046,10.1046,5800.0
2006-02-28 10:15:00,17.72,17.78,17.71,17.78,20000.0,10.1046,10.1388,10.0989,10.1388,20000.0
2006-02-28 10:20:00,17.78,17.78,17.73,17.76,24200.0,10.1388,10.1388,10.1103,10.1274,24200.0
2006-02-28 10:25:00,17.74,17.79,17.71,17.72,9800.0,10.116,10.1445,10.0989,10.1046,9800.0
2006-02-28 10:30:00,17.72,17.72,17.64,17.69,39600.0,10.1046,10.1046,10.059,10.0875,39600.0
2006-02-28 10:35:00,17.68,17.68,17.59,17.61,69200.0,10.0818,10.0818,10.0305,10.0419,69200.0
2006-02-28 10:40:00,17.61,17.69,17.58,17.61,60000.0,10.0419,10.0875,10.0248,10.0419,60000.0
2006-02-28 10:45:00,17.6,17.6,17.58,17.6,15000.0,10.0362,10.0362,10.0248,10.0362,15000.0
2006-02-28 10:50:00,17.58,17.59,17.53,17.54,59000.0,10.0248,10.0305,9.9963,10.002,59000.0
2006-02-28 10:55:00,17.54,17.57,17.53,17.54,79800.0,10.002,10.0191,9.9963,10.002,79800.0
2006-02-28 11:00:00,17.54,17.54,17.53,17.54,46200.0,10.002,10.002,9.9963,10.002,46200.0
2006-02-28 11:05:00,17.54,17.56,17.54,17.56,49200.0,10.002,10.0134,10.002,10.0134,49200.0
2006-02-28 11:10:00,17.55,17.58,17.53,17.58,30600.0,10.0077,10.0248,9.9963,10.0248,30600.0
2006-02-28 11:15:00,17.58,17.59,17.55,17.56,16600.0,10.0248,10.0305,10.0077,10.0134,16600.0
2006-02-28 11:20:00,17.56,17.56,17.54,17.55,13000.0,10.0134,10.0134,10.002,10.0077,13000.0
2006-02-28 11:25:00,17.55,17.57,17.54,17.56,24000.0,10.0077,10.0191,10.002,10.0134,24000.0
2006-02-28 11:30:00,17.56,17.57,17.56,17.56,40000.0,10.0134,10.0191,10.0134,10.0134,40000.0
2006-02-28 11:35:00,17.56,17.58,17.55,17.57,42800.0,10.0134,10.0248,10.0077,10.0191,42800.0
2006-02-28 11:40:00,17.58,17.58,17.55,17.57,74400.0,10.0248,10.0248,10.0077,10.0191,74400.0
2006-02-28 11:45:00,17.58,17.59,17.57,17.59,34600.0,10.0248,10.0305,10.0191,10.0305,34600.0
2006-02-28 11:50:00,17.59,17.6,17.58,17.6,10600.0,10.0305,10.0362,10.0248,10.0362,10600.0
2006-02-28 11:55:00,17.6,17.6,17.58,17.59,32400.0,10.0362,10.0362,10.0248,10.0305,32400.0
2006-02-28 12:00:00,17.59,17.6,17.58,17.59,16400.0,10.0305,10.0362,10.0248,10.0305,16400.0
2006-02-28 12:05:00,17.59,17.6,17.58,17.6,15400.0,10.0305,10.0362,10.0248,10.0362,15400.0
2006-02-28 12:10:00,17.6,17.61,17.59,17.6,22400.0,10.0362,10.0419,10.0305,10.0362,22400.0
2006-02-28 12:15:00,17.6,17.6,17.59,17.59,13600.0,10.0362,10.0362,10.0305,10.0305,13600.0
2006-02-28 12:20:00,17.59,17.6,17.59,17.6,49000.0,10.0305,10.0362,10.0305,10.0362,49000.0
2006-02-28 12:25:00,17.6,17.6,17.58,17.59,41000.0,10.0362,10.0362,10.0248,10.0305,41000.0
2006-02-28 12:30:00,17.59,17.59,17.57,17.57,55200.0,10.0305,10.0305,10.0191,10.0191,55200.0
2006-02-28 12:35:00,17.58,17.6,17.58,17.6,8600.0,10.0248,10.0362,10.0248,10.0362,8600.0
2006-02-28 12:40:00,17.6,17.64,17.6,17.61,21600.0,10.0362,10.059,10.0362,10.0419,21600.0
2006-02-28 12:45:00,17.62,17.62,17.61,17.61,9000.0,10.0476,10.0476,10.0419,10.0419,9000.0
2006-02-28 12:50:00,17.61,17.64,17.61,17.61,20800.0,10.0419,10.059,10.0419,10.0419,20800.0
2006-02-28 12:55:00,17.61,17.61,17.58,17.58,25600.0,10.0419,10.0419,10.0248,10.0248,25600.0
2006-02-28 13:00:00,17.59,17.61,17.59,17.61,16200.0,10.0305,10.0419,10.0305,10.0419,16200.0
2006-02-28 13:05:00,17.61,17.63,17.6,17.62,11000.0,10.0419,10.0533,10.0362,10.0476,11000.0
2006-02-28 13:10:00,17.61,17.62,17.61,17.61,5800.0,10.0419,10.0476,10.0419,10.0419,5800.0
2006-02-28 13:15:00,17.61,17.61,17.58,17.58,50400.0,10.0419,10.0419,10.0248,10.0248,50400.0
2006-02-28 13:20:00,17.58,17.6,17.58,17.6,6200.0,10.0248,10.0362,10.0248,10.0362,6200.0
2006-02-28 13:25:00,17.6,17.63,17.59,17.63,17200.0,10.0362,10.0533,10.0305,10.0533,17200.0
2006-02-28 13:30:00,17.62,17.64,17.61,17.63,27200.0,10.0476,10.059,10.0419,10.0533,27200.0
2006-02-28 13:35:00,17.63,17.65,17.62,17.63,30800.0,10.0533,10.0647,10.0476,10.0533,30800.0
2006-02-28 13:40:00,17.63,17.63,17.62,17.63,41800.0,10.0533,10.0533,10.0476,10.0533,41800.0
2006-02-28 13:45:00,17.63,17.63,17.61,17.63,19400.0,10.0533,10.0533,10.0419,10.0533,19400.0
2006-02-28 13:50:00,17.61,17.64,17.61,17.63,11400.0,10.0419,10.059,10.0419,10.0533,11400.0
2006-02-28 13:55:00,17.63,17.65,17.63,17.63,35600.0,10.0533,10.0647,10.0533,10.0533,35600.0
2006-02-28 14:00:00,17.63,17.66,17.63,17.65,43600.0,10.0533,10.0704,10.0533,10.0647,43600.0
2006-02-28 14:05:00,17.66,17.66,17.63,17.63,38000.0,10.0704,10.0704,10.0533,10.0533,38000.0
2006-02-28 14:10:00,17.64,17.64,17.63,17.63,23600.0,10.059,10.059,10.0533,10.0533,23600.0
2006-02-28 14:15:00,17.63,17.63,17.61,17.63,16400.0,10.0533,10.0533,10.0419,10.0533,16400.0
2006-02-28 14:20:00,17.63,17.64,17.61,17.62,19400.0,10.0533,10.059,10.0419,10.0476,19400.0
2006-02-28 14:25:00,17.61,17.65,17.61,17.64,10600.0,10.0419,10.0647,10.0419,10.059,10600.0
2006-02-28 14:30:00,17.64,17.65,17.62,17.62,6400.0,10.059,10.0647,10.0476,10.0476,6400.0
2006-02-28 14:35:00,17.63,17.65,17.62,17.65,15000.0,10.0533,10.0647,10.0476,10.0647,15000.0
2006-02-28 14:40:00,17.65,17.68,17.64,17.65,28200.0,10.0647,10.0818,10.059,10.0647,28200.0
2006-02-28 14:45:00,17.65,17.65,17.63,17.63,21800.0,10.0647,10.0647,10.0533,10.0533,21800.0
2006-02-28 14:50:00,17.63,17.65,17.63,17.63,15800.0,10.0533,10.0647,10.0533,10.0533,15800.0
2006-02-28 14:55:00,17.65,17.65,17.63,17.64,16200.0,10.0647,10.0647,10.0533,10.059,16200.0
2006-02-28 15:00:00,17.64,17.68,17.63,17.64,26600.0,10.059,10.0818,10.0533,10.059,26600.0
2006-02-28 15:05:00,17.64,17.64,17.6,17.61,26800.0,10.059,10.059,10.0362,10.0419,26800.0
2006-02-28 15:10:00,17.61,17.63,17.6,17.6,50000.0,10.0419,10.0533,10.0362,10.0362,50000.0
2006-02-28 15:15:00,17.59,17.61,17.59,17.6,35400.0,10.0305,10.0419,10.0305,10.0362,35400.0
2006-02-28 15:20:00,17.6,17.61,17.59,17.61,20200.0,10.0362,10.0419,10.0305,10.0419,20200.0
2006-02-28 15:25:00,17.6,17.62,17.6,17.62,16400.0,10.0362,10.0476,10.0362,10.0476,16400.0
2006-02-28 15:30:00,17.62,17.63,17.61,17.61,32400.0,10.0476,10.0533,10.0419,10.0419,32400.0
2006-02-28 15:35:00,17.61,17.63,17.6,17.63,30600.0,10.0419,10.0533,10.0362,10.0533,30600.0
2006-02-28 15:40:00,17.63,17.66,17.63,17.65,54400.0,10.0533,10.0704,10.0533,10.0647,54400.0
2006-02-28 15:45:00,17.65,17.65,17.59,17.61,63800.0,10.0647,10.0647,10.0305,10.0419,63800.0
2006-02-28 15:50:00,17.61,17.65,17.59,17.6,73400.0,10.0419,10.0647,10.0305,10.0362,73400.0
2006-02-28 15:55:00,17.6,17.64,17.59,17.59,155000.0,10.0362,10.059,10.0305,10.0305,155000.0
2006-03-01 09:30:00,17.65,17.76,17.62,17.72,48600.0,10.0647,10.1274,10.0476,10.1046,48600.0
2006-03-01 09:35:00,17.74,17.74,17.7,17.7,30600.0,10.116,10.116,10.0932,10.0932,30600.0
2006-03-01 09:40:00,17.7,17.74,17.7,17.74,20200.0,10.0932,10.116,10.0932,10.116,20200.0
2006-03-01 09:45:00,17.72,17.74,17.72,17.72,18600.0,10.1046,10.116,10.1046,10.1046,18600.0
2006-03-01 09:50:00,17.72,17.74,17.68,17.72,27800.0,10.1046,10.116,10.0818,10.1046,27800.0
2006-03-01 09:55:00,17.72,17.74,17.72,17.72,23200.0,10.1046,10.116,10.1046,10.1046,23200.0
2006-03-01 10:00:00,17.72,17.78,17.7,17.76,21800.0,10.1046,10.1388,10.0932,10.1274,21800.0
2006-03-01 10:05:00,17.75,17.82,17.75,17.8,28600.0,10.1217,10.1616,10.1217,10.1502,28600.0
2006-03-01 10:10:00,17.79,17.81,17.72,17.73,70400.0,10.1445,10.1559,10.1046,10.1103,70400.0
2006-03-01 10:15:00,17.73,17.78,17.73,17.74,12600.0,10.1103,10.1388,10.1103,10.116,12600.0
2006-03-01 10:20:00,17.75,17.79,17.73,17.78,15400.0,10.1217,10.1445,10.1103,10.1388,15400.0
2006-03-01 10:25:00,17.8,17.83,17.77,17.82,25000.0,10.1502,10.1673,10.1331,10.1616,25000.0
2006-03-01 10:30:00,17.81,17.82,17.78,17.79,14600.0,10.1559,10.1616,10.1388,10.1445,14600.0
2006-03-01 10:35:00,17.79,17.82,17.77,17.8,11800.0,10.1445,10.1616,10.1331,10.1502,11800.0
2006-03-01 10:40:00,17.81,17.85,17.8,17.84,30200.0,10.1559,10.1788,10.1502,10.1731,30200.0
2006-03-01 10:45:00,17.84,17.92,17.84,17.91,41000.0,10.1731,10.2187,10.1731,10.213,41000.0
2006-03-01 10:50:00,17.92,17.97,17.91,17.92,25200.0,10.2187,10.2472,10.213,10.2187,25200.0
2006-03-01 10:55:00,17.92,17.98,17.91,17.95,31400.0,10.2187,10.2529,10.213,10.2358,31400.0
2006-03-01 11:00:00,17.96,17.97,17.93,17.94,12000.0,10.2415,10.2472,10.2244,10.2301,12000.0
2006-03-01 11:05:00,17.95,17.99,17.94,17.98,32800.0,10.2358,10.2586,10.2301,10.2529,32800.0
2006-03-01 11:10:00,17.98,18.03,17.97,18.03,18200.0,10.2529,10.2814,10.2472,10.2814,18200.0
2006-03-01 11:15:00,18.01,18.06,18.01,18.05,31200.0,10.27,10.2985,10.27,10.2928,31200.0
2006-03-01 11:20:00,18.06,18.08,18.05,18.05,21600.0,10.2985,10.3099,10.2928,10.2928,21600.0
2006-03-01 11:25:00,18.06,18.08,18.05,18.05,31200.0,10.2985,10.3099,10.2928,10.2928,31200.0
2006-03-01 11:30:00,18.05,18.08,18.05,18.05,38400.0,10.2928,10.3099,10.2928,10.2928,38400.0
2006-03-01 11:35:00,18.05,18.06,18.04,18.05,35400.0,10.2928,10.2985,10.2871,10.2928,35400.0
2006-03-01 11:40:00,18.05,18.06,17.99,18.0,36600.0,10.2928,10.2985,10.2586,10.2643,36600.0
2006-03-01 11:45:00,17.99,18.0,17.93,17.94,16000.0,10.2586,10.2643,10.2244,10.2301,16000.0
2006-03-01 11:50:00,17.93,17.98,17.93,17.96,21400.0,10.2244,10.2529,10.2244,10.2415,21400.0
2006-03-01 11:55:00,17.95,18.03,17.95,18.03,24800.0,10.2358,10.2814,10.2358,10.2814,24800.0
2006-03-01 12:00:00,18.03,18.03,17.99,17.99,17200.0,10.2814,10.2814,10.2586,10.2586,17200.0
2006-03-01 12:05:00,17.99,17.99,17.97,17.97,22400.0,10.2586,10.2586,10.2472,10.2472,22400.0
2006-03-01 12:10:00,17.97,17.98,17.97,17.98,13400.0,10.2472,10.2529,10.2472,10.2529,13400.0
2006-03-01 12:15:00,17.99,17.99,17.97,17.97,8800.0,10.2586,10.2586,10.2472,10.2472,8800.0
2006-03-01 12:20:00,17.97,17.99,17.97,17.97,13400.0,10.2472,10.2586,10.2472,10.2472,13400.0
2006-03-01 12:25:00,17.97,17.98,17.96,17.97,9000.0,10.2472,10.2529,10.2415,10.2472,9000.0
2006-03-01 12:30:00,17.97,17.99,17.97,17.98,5400.0,10.2472,10.2586,10.2472,10.2529,5400.0
2006-03-01 12:35:00,18.0,18.0,17.99,18.0,9400.0,10.2643,10.2643,10.2586,10.2643,9400.0
2006-03-01 12:40:00,18.0,18.0,17.98,18.0,13000.0,10.2643,10.2643,10.2529,10.2643,13000.0
2006-03-01 12:45:00,18.0,18.0,17.98,17.99,22800.0,10.2643,10.2643,10.2529,10.2586,22800.0
2006-03-01 12:50:00,17.98,17.99,17.97,17.98,4600.0,10.2529,10.2586,10.2472,10.2529,4600.0
2006-03-01 12:55:00,17.98,17.99,17.98,17.98,6400.0,10.2529,10.2586,10.2529,10.2529,6400.0
2006-03-01 13:00:00,17.99,18.01,17.98,18.0,13000.0,10.2586,10.27,10.2529,10.2643,13000.0
2006-03-01 13:05:00,18.0,18.01,17.99,18.0,6000.0,10.2643,10.27,10.2586,10.2643,6000.0
2006-03-01 13:10:00,17.99,18.0,17.97,17.99,8600.0,10.2586,10.2643,10.2472,10.2586,8600.0
2006-03-01 13:15:00,17.99,18.0,17.98,17.98,3200.0,10.2586,10.2643,10.2529,10.2529,3200.0
2006-03-01 13:20:00,17.99,17.99,17.98,17.99,5200.0,10.2586,10.2586,10.2529,10.2586,5200.0
2006-03-01 13:25:00,17.98,18.02,17.98,18.0,8000.0,10.2529,10.2757,10.2529,10.2643,8000.0
2006-03-01 13:30:00,18.0,18.02,18.0,18.02,4600.0,10.2643,10.2757,10.2643,10.2757,4600.0
2006-03-01 13:35:00,18.02,18.03,18.0,18.02,13800.0,10.2757,10.2814,10.2643,10.2757,13800.0
2006-03-01 13:40:00,18.03,18.03,18.02,18.02,4600.0,10.2814,10.2814,10.2757,10.2757,4600.0
2006-03-01 13:45:00,18.03,18.03,18.02,18.02,11400.0,10.2814,10.2814,10.2757,10.2757,11400.0
2006-03-01 13:50:00,18.03,18.03,18.02,18.02,9800.0,10.2814,10.2814,10.2757,10.2757,9800.0
2006-03-01 13:55:00,18.0,18.02,18.0,18.02,6200.0,10.2643,10.2757,10.2643,10.2757,6200.0
2006-03-01 14:00:00,18.02,18.05,18.0,18.05,15600.0,10.2757,10.2928,10.2643,10.2928,15600.0
2006-03-01 14:05:00,18.05,18.09,18.05,18.09,15400.0,10.2928,10.3156,10.2928,10.3156,15400.0
2006-03-01 14:10:00,18.1,18.1,18.09,18.1,11000.0,10.3213,10.3213,10.3156,10.3213,11000.0
2006-03-01 14:15:00,18.1,18.13,18.06,18.11,40400.0,10.3213,10.3384,10.2985,10.327,40400.0
2006-03-01 14:20:00,18.13,18.14,18.09,18.13,32200.0,10.3384,10.3441,10.3156,10.3384,32200.0
2006-03-01 14:25:00,18.14,18.14,18.11,18.11,17800.0,10.3441,10.3441,10.327,10.327,17800.0
2006-03-01 14:30:00,18.11,18.11,18.11,18.11,12000.0,10.327,10.327,10.327,10.327,12000.0
2006-03-01 14:35:00,18.11,18.11,18.09,18.09,10800.0,10.327,10.327,10.3156,10.3156,10800.0
2006-03-01 14:40:00,18.08,18.11,18.08,18.1,19400.0,10.3099,10.327,10.3099,10.3213,19400.0
2006-03-01 14:45:00,18.1,18.13,18.1,18.13,21200.0,10.3213,10.3384,10.3213,10.3384,21200.0
2006-03-01 14:50:00,18.13,18.13,18.13,18.13,10600.0,10.3384,10.3384,10.3384,10.3384,10600.0
2006-03-01 14:55:00,18.13,18.16,18.13,18.15,23400.0,10.3384,10.3555,10.3384,10.3498,23400.0
2006-03-01 15:00:00,18.14,18.15,18.13,18.15,17000.0,10.3441,10.3498,10.3384,10.3498,17000.0
2006-03-01 15:05:00,18.14,18.2,18.14,18.18,27200.0,10.3441,10.3783,10.3441,10.3669,27200.0
2006-03-01 15:10:00,18.18,18.18,18.16,18.17,18000.0,10.3669,10.3669,10.3555,10.3612,18000.0
2006-03-01 15:15:00,18.17,18.18,18.16,18.18,23200.0,10.3612,10.3669,10.3555,10.3669,23200.0
2006-03-01 15:20:00,18.18,18.2,18.18,18.2,18400.0,10.3669,10.3783,10.3669,10.3783,18400.0
2006-03-01 15:25:00,18.2,18.2,18.18,18.19,61200.0,10.3783,10.3783,10.3669,10.3726,61200.0
2006-03-01 15:30:00,18.19,18.2,18.18,18.18,19000.0,10.3726,10.3783,10.3669,10.3669,19000.0
2006-03-01 15:35:00,18.19,18.19,18.17,18.17,47200.0,10.3726,10.3726,10.3612,10.3612,47200.0
2006-03-01 15:40:00,18.17,18.17,18.14,18.14,84800.0,10.3612,10.3612,10.3441,10.3441,84800.0
2006-03-01 15:45:00,18.14,18.14,18.06,18.06,61800.0,10.3441,10.3441,10.2985,10.2985,61800.0
2006-03-01 15:50:00,18.06,18.06,18.02,18.04,137800.0,10.2985,10.2985,10.2757,10.2871,137800.0
2006-03-01 15:55:00,18.04,18.05,18.0,18.05,195600.0,10.2871,10.2928,10.2643,10.2928,195600.0
2006-03-02 09:30:00,17.93,18.05,17.89,18.04,88000.0,10.2244,10.2928,10.2016,10.2871,88000.0
2006-03-02 09:35:00,18.04,18.04,17.99,18.01,25000.0,10.2871,10.2871,10.2586,10.27,25000.0
2006-03-02 09:40:00,18.03,18.18,18.03,18.18,60800.0,10.2814,10.3669,10.2814,10.3669,60800.0
2006-03-02 09:45:00,18.17,18.17,18.09,18.1,40200.0,10.3612,10.3612,10.3156,10.3213,40200.0
2006-03-02 09:50:00,18.1,18.15,18.09,18.11,47000.0,10.3213,10.3498,10.3156,10.327,47000.0
2006-03-02 09:55:00,18.11,18.13,18.1,18.11,14200.0,10.327,10.3384,10.3213,10.327,14200.0
2006-03-02 10:00:00,18.11,18.14,18.11,18.13,53000.0,10.327,10.3441,10.327,10.3384,53000.0
2006-03-02 10:05:00,18.13,18.17,18.12,18.13,43600.0,10.3384,10.3612,10.3327,10.3384,43600.0
2006-03-02 10:10:00,18.13,18.17,18.1,18.13,110800.0,10.3384,10.3612,10.3213,10.3384,110800.0
2006-03-02 10:15:00,18.13,18.15,18.11,18.12,39200.0,10.3384,10.3498,10.327,10.3327,39200.0
2006-03-02 10:20:00,18.12,18.13,18.05,18.06,67000.0,10.3327,10.3384,10.2928,10.2985,67000.0
2006-03-02 10:25:00,18.07,18.14,18.03,18.14,20200.0,10.3042,10.3441,10.2814,10.3441,20200.0
2006-03-02 10:30:00,18.13,18.14,18.11,18.11,36800.0,10.3384,10.3441,10.327,10.327,36800.0
2006-03-02 10:35:00,18.11,18.12,18.09,18.11,22800.0,10.327,10.3327,10.3156,10.327,22800.0
2006-03-02 10:40:00,18.11,18.14,18.1,18.1,42600.0,10.327,10.3441,10.3213,10.3213,42600.0
2006-03-02 10:45:00,18.1,18.13,18.1,18.13,11400.0,10.3213,10.3384,10.3213,10.3384,11400.0
2006-03-02 10:50:00,18.12,18.13,18.11,18.13,19200.0,10.3327,10.3384,10.327,10.3384,19200.0
2006-03-02 10:55:00,18.13,18.13,18.11,18.12,25800.0,10.3384,10.3384,10.327,10.3327,25800.0
2006-03-02 11:00:00,18.13,18.15,18.13,18.15,19000.0,10.3384,10.3498,10.3384,10.3498,19000.0
2006-03-02 11:05:00,18.15,18.15,18.11,18.12,41000.0,10.3498,10.3498,10.327,10.3327,41000.0
2006-03-02 11:10:00,18.13,18.13,18.1,18.12,20200.0,10.3384,10.3384,10.3213,10.3327,20200.0
2006-03-02 11:15:00,18.11,18.12,18.11,18.12,19200.0,10.327,10.3327,10.327,10.3327,19200.0
2006-03-02 11:20:00,18.12,18.14,18.12,18.14,36400.0,10.3327,10.3441,10.3327,10.3441,36400.0
2006-03-02 11:25:00,18.14,18.16,18.13,18.16,28400.0,10.3441,10.3555,10.3384,10.3555,28400.0
2006-03-02 11:30:00,18.16,18.17,18.16,18.16,53800.0,10.3555,10.3612,10.3555,10.3555,53800.0
2006-03-02 11:35:00,18.17,18.17,18.15,18.15,56600.0,10.3612,10.3612,10.3498,10.3498,56600.0
2006-03-02 11:40:00,18.16,18.16,18.15,18.16,10400.0,10.3555,10.3555,10.3498,10.3555,10400.0
2006-03-02 11:45:00,18.16,18.16,18.13,18.15,182800.0,10.3555,10.3555,10.3384,10.3498,182800.0
2006-03-02 11:50:00,18.16,18.16,18.14,18.16,26800.0,10.3555,10.3555,10.3441,10.3555,26800.0
2006-03-02 11:55:00,18.15,18.17,18.15,18.17,17800.0,10.3498,10.3612,10.3498,10.3612,17800.0
2006-03-02 12:00:00,18.16,18.18,18.16,18.17,20800.0,10.3555,10.3669,10.3555,10.3612,20800.0
2006-03-02 12:05:00,18.17,18.17,18.16,18.16,26600.0,10.3612,10.3612,10.3555,10.3555,26600.0
2006-03-02 12:10:00,18.17,18.17,18.15,18.16,67600.0,10.3612,10.3612,10.3498,10.3555,67600.0
2006-03-02 12:15:00,18.16,18.17,18.15,18.16,30600.0,10.3555,10.3612,10.3498,10.3555,30600.0
2006-03-02 12:20:00,18.16,18.18,18.16,18.16,17200.0,10.3555,10.3669,10.3555,10.3555,17200.0
2006-03-02 12:25:00,18.18,18.18,18.11,18.11,37600.0,10.3669,10.3669,10.327,10.327,37600.0
2006-03-02 12:30:00,18.11,18.11,18.05,18.05,16600.0,10.327,10.327,10.2928,10.2928,16600.0
2006-03-02 12:35:00,18.06,18.06,18.03,18.03,21200.0,10.2985,10.2985,10.2814,10.2814,21200.0
2006-03-02 12:40:00,18.03,18.06,18.03,18.04,9400.0,10.2814,10.2985,10.2814,10.2871,9400.0
2006-03-02 12:45:00,18.04,18.11,18.04,18.1,18800.0,10.2871,10.327,10.2871,10.3213,18800.0
2006-03-02 12:50:00,18.11,18.11,18.09,18.11,26400.0,10.327,10.327,10.3156,10.327,26400.0
2006-03-02 12:55:00,18.11,18.11,18.1,18.11,11400.0,10.327,10.327,10.3213,10.327,11400.0
2006-03-02 13:00:00,18.11,18.13,18.11,18.13,15000.0,10.327,10.3384,10.327,10.3384,15000.0
2006-03-02 13:05:00,18.13,18.17,18.12,18.15,23000.0,10.3384,10.3612,10.3327,10.3498,23000.0
2006-03-02 13:10:00,18.16,18.18,18.15,18.17,17800.0,10.3555,10.3669,10.3498,10.3612,17800.0
2006-03-02 13:15:00,18.16,18.17,18.11,18.12,14400.0,10.3555,10.3612,10.327,10.3327,14400.0
2006-03-02 13:20:00,18.12,18.13,18.11,18.11,7600.0,10.3327,10.3384,10.327,10.327,7600.0
2006-03-02 13:25:00,18.11,18.14,18.11,18.14,28400.0,10.327,10.3441,10.327,10.3441,28400.0
2006-03-02 13:30:00,18.14,18.18,18.13,18.18,23800.0,10.3441,10.3669,10.3384,10.3669,23800.0
2006-03-02 13:35:00,18.16,18.16,18.14,18.14,24600.0,10.3555,10.3555,10.3441,10.3441,24600.0
2006-03-02 13:40:00,18.14,18.16,18.14,18.14,12200.0,10.3441,10.3555,10.3441,10.3441,12200.0
2006-03-02 13:45:00,18.15,18.15,18.14,18.15,13000.0,10.3498,10.3498,10.3441,10.3498,13000.0
2006-03-02 13:50:00,18.15,18.18,18.15,18.17,7600.0,10.3498,10.3669,10.3498,10.3612,7600.0
2006-03-02 13:55:00,18.17,18.24,18.17,18.22,42600.0,10.3612,10.4011,10.3612,10.3897,42600.0
2006-03-02 14:00:00,18.22,18.22,18.17,18.17,10400.0,10.3897,10.3897,10.3612,10.3612,10400.0
2006-03-02 14:05:00,18.17,18.17,18.12,18.13,21600.0,10.3612,10.3612,10.3327,10.3384,21600.0
2006-03-02 14:10:00,18.13,18.14,18.1,18.1,22000.0,10.3384,10.3441,10.3213,10.3213,22000.0
2006-03-02 14:15:00,18.1,18.13,18.09,18.13,28800.0,10.3213,10.3384,10.3156,10.3384,28800.0
2006-03-02 14:20:00,18.13,18.13,18.11,18.11,14800.0,10.3384,10.3384,10.327,10.327,14800.0
2006-03-02 14:25:00,18.11,18.11,18.06,18.09,24400.0,10.327,10.327,10.2985,10.3156,24400.0
2006-03-02 14:30:00,18.09,18.11,18.08,18.1,23000.0,10.3156,10.327,10.3099,10.3213,23000.0
2006-03-02 14:35:00,18.1,18.11,18.1,18.1,9400.0,10.3213,10.327,10.3213,10.3213,9400.0
2006-03-02 14:40:00,18.1,18.12,18.1,18.1,15400.0,10.3213,10.3327,10.3213,10.3213,15400.0
2006-03-02 14:45:00,18.1,18.13,18.1,18.12,16400.0,10.3213,10.3384,10.3213,10.3327,16400.0
2006-03-02 14:50:00,18.11,18.11,18.1,18.1,11000.0,10.327,10.327,10.3213,10.3213,11000.0
2006-03-02 14:55:00,18.1,18.11,18.09,18.11,20400.0,10.3213,10.327,10.3156,10.327,20400.0
2006-03-02 15:00:00,18.11,18.2,18.1,18.2,41600.0,10.327,10.3783,10.3213,10.3783,41600.0
2006-03-02 15:05:00,18.2,18.2,18.18,18.18,13400.0,10.3783,10.3783,10.3669,10.3669,13400.0
2006-03-02 15:10:00,18.18,18.21,18.18,18.19,23000.0,10.3669,10.384,10.3669,10.3726,23000.0
2006-03-02 15:15:00,18.19,18.2,18.19,18.19,16200.0,10.3726,10.3783,10.3726,10.3726,16200.0
2006-03-02 15:20:00,18.19,18.21,18.18,18.2,23000.0,10.3726,10.384,10.3669,10.3783,23000.0
2006-03-02 15:25:00,18.2,18.22,18.2,18.22,19600.0,10.3783,10.3897,10.3783,10.3897,19600.0
2006-03-02 15:30:00,18.22,18.22,18.21,18.22,17800.0,10.3897,10.3897,10.384,10.3897,17800.0
2006-03-02 15:35:00,18.22,18.23,18.21,18.23,19600.0,10.3897,10.3954,10.384,10.3954,19600.0
2006-03-02 15:40:00,18.23,18.24,18.23,18.24,17400.0,10.3954,10.4011,10.3954,10.4011,17400.0
2006-03-02 15:45:00,18.23,18.23,18.21,18.22,23800.0,10.3954,10.3954,10.384,10.3897,23800.0
2006-03-02 15:50:00,18.22,18.24,18.21,18.23,42000.0,10.3897,10.4011,10.384,10.3954,42000.0
2006-03-02 15:55:00,18.23,18.26,18.23,18.26,124600.0,10.3954,10.4126,10.3954,10.4126,124600.0
2006-03-03 09:30:00,18.18,18.23,18.08,18.13,70200.0,10.3669,10.3954,10.3099,10.3384,70200.0
2006-03-03 09:35:00,18.13,18.3,18.13,18.23,47800.0,10.3384,10.4354,10.3384,10.3954,47800.0
2006-03-03 09:40:00,18.22,18.23,18.1,18.2,20800.0,10.3897,10.3954,10.3213,10.3783,20800.0
2006-03-03 09:45:00,18.18,18.18,18.13,18.17,20200.0,10.3669,10.3669,10.3384,10.3612,20200.0
2006-03-03 09:50:00,18.17,18.23,18.17,18.21,46600.0,10.3612,10.3954,10.3612,10.384,46600.0
2006-03-03 09:55:00,18.2,18.21,18.13,18.16,26200.0,10.3783,10.384,10.3384,10.3555,26200.0
2006-03-03 10:00:00,18.16,18.21,18.16,18.16,26000.0,10.3555,10.384,10.3555,10.3555,26000.0
2006-03-03 10:05:00,18.16,18.2,18.15,18.17,45600.0,10.3555,10.3783,10.3498,10.3612,45600.0
2006-03-03 10:10:00,18.16,18.18,18.15,18.18,15400.0,10.3555,10.3669,10.3498,10.3669,15400.0
2006-03-03 10:15:00,18.19,18.22,18.15,18.16,25000.0,10.3726,10.3897,10.3498,10.3555,25000.0
2006-03-03 10:20:00,18.15,18.26,18.15,18.26,35000.0,10.3498,10.4126,10.3498,10.4126,35000.0
2006-03-03 10:25:00,18.25,18.36,18.25,18.35,56000.0,10.4068,10.4696,10.4068,10.4639,56000.0
2006-03-03 10:30:00,18.36,18.37,18.36,18.37,46200.0,10.4696,10.4753,10.4696,10.4753,46200.0
2006-03-03 10:35:00,18.36,18.37,18.35,18.36,33800.0,10.4696,10.4753,10.4639,10.4696,33800.0
2006-03-03 10:40:00,18.36,18.36,18.35,18.36,26800.0,10.4696,10.4696,10.4639,10.4696,26800.0
2006-03-03 10:45:00,18.36,18.37,18.35,18.36,19600.0,10.4696,10.4753,10.4639,10.4696,19600.0
2006-03-03 10:50:00,18.35,18.36,18.27,18.27,51400.0,10.4639,10.4696,10.4183,10.4183,51400.0
2006-03-03 10:55:00,18.27,18.29,18.24,18.25,21000.0,10.4183,10.4297,10.4011,10.4068,21000.0
2006-03-03 11:00:00,18.25,18.26,18.22,18.25,14400.0,10.4068,10.4126,10.3897,10.4068,14400.0
2006-03-03 11:05:00,18.25,18.28,18.25,18.28,17200.0,10.4068,10.424,10.4068,10.424,17200.0
2006-03-03 11:10:00,18.27,18.3,18.23,18.29,21200.0,10.4183,10.4354,10.3954,10.4297,21200.0
2006-03-03 11:15:00,18.29,18.3,18.21,18.21,11000.0,10.4297,10.4354,10.384,10.384,11000.0
2006-03-03 11:20:00,18.2,18.22,18.18,18.22,30800.0,10.3783,10.3897,10.3669,10.3897,30800.0
2006-03-03 11:25:00,18.22,18.27,18.21,18.25,26600.0,10.3897,10.4183,10.384,10.4068,26600.0
2006-03-03 11:30:00,18.25,18.26,18.24,18.25,35000.0,10.4068,10.4126,10.4011,10.4068,35000.0
2006-03-03 11:35:00,18.25,18.26,18.25,18.25,15200.0,10.4068,10.4126,10.4068,10.4068,15200.0
2006-03-03 11:40:00,18.25,18.26,18.25,18.26,13400.0,10.4068,10.4126,10.4068,10.4126,13400.0
2006-03-03 11:45:00,18.25,18.33,18.25,18.3,19400.0,10.4068,10.4525,10.4068,10.4354,19400.0
2006-03-03 11:50:00,18.28,18.33,18.28,18.33,17000.0,10.424,10.4525,10.424,10.4525,17000.0
2006-03-03 11:55:00,18.33,18.35,18.33,18.35,20800.0,10.4525,10.4639,10.4525,10.4639,20800.0
2006-03-03 12:00:00,18.35,18.39,18.34,18.37,43600.0,10.4639,10.4867,10.4582,10.4753,43600.0
2006-03-03 12:05:00,18.36,18.36,18.34,18.35,14000.0,10.4696,10.4696,10.4582,10.4639,14000.0
2006-03-03 12:10:00,18.35,18.35,18.3,18.33,24800.0,10.4639,10.4639,10.4354,10.4525,24800.0
2006-03-03 12:15:00,18.32,18.33,18.32,18.33,3400.0,10.4468,10.4525,10.4468,10.4525,3400.0
2006-03-03 12:20:00,18.32,18.4,18.32,18.38,23400.0,10.4468,10.4924,10.4468,10.481,23400.0
2006-03-03 12:25:00,18.38,18.42,18.38,18.42,25800.0,10.481,10.5038,10.481,10.5038,25800.0
2006-03-03 12:30:00,18.41,18.41,18.36,18.36,32000.0,10.4981,10.4981,10.4696,10.4696,32000.0
2006-03-03 12:35:00,18.36,18.38,18.36,18.38,24200.0,10.4696,10.481,10.4696,10.481,24200.0
2006-03-03 12:40:00,18.38,18.43,18.38,18.43,35800.0,10.481,10.5095,10.481,10.5095,35800.0
2006-03-03 12:45:00,18.42,18.43,18.4,18.42,13000.0,10.5038,10.5095,10.4924,10.5038,13000.0
2006-03-03 12:50:00,18.42,18.42,18.39,18.39,12400.0,10.5038,10.5038,10.4867,10.4867,12400.0
2006-03-03 12:55:00,18.4,18.42,18.39,18.41,12800.0,10.4924,10.5038,10.4867,10.4981,12800.0
2006-03-03 13:00:00,18.41,18.41,18.4,18.4,6400.0,10.4981,10.4981,10.4924,10.4924,6400.0
2006-03-03 13:05:00,18.39,18.4,18.39,18.39,5200.0,10.4867,10.4924,10.4867,10.4867,5200.0
2006-03-03 13:10:00,18.38,18.43,18.38,18.43,44800.0,10.481,10.5095,10.481,10.5095,44800.0
2006-03-03 13:15:00,18.43,18.45,18.42,18.43,56800.0,10.5095,10.5209,10.5038,10.5095,56800.0
2006-03-03 13:20:00,18.43,18.43,18.43,18.43,14800.0,10.5095,10.5095,10.5095,10.5095,14800.0
2006-03-03 13:25:00,18.43,18.48,18.43,18.47,38000.0,10.5095,10.538,10.5095,10.5323,38000.0
2006-03-03 13:30:00,18.47,18.5,18.47,18.5,37400.0,10.5323,10.5494,10.5323,10.5494,37400.0
2006-03-03 13:35:00,18.5,18.5,18.49,18.5,16800.0,10.5494,10.5494,10.5437,10.5494,16800.0
2006-03-03 13:40:00,18.49,18.5,18.48,18.5,28600.0,10.5437,10.5494,10.538,10.5494,28600.0
2006-03-03 13:45:00,18.5,18.5,18.49,18.5,28600.0,10.5494,10.5494,10.5437,10.5494,28600.0
2006-03-03 13:50:00,18.5,18.5,18.49,18.5,28800.0,10.5494,10.5494,10.5437,10.5494,28800.0
2006-03-03 13:55:00,18.5,18.57,18.5,18.5,39600.0,10.5494,10.5893,10.5494,10.5494,39600.0
2006-03-03 14:00:00,18.49,18.5,18.48,18.5,32400.0,10.5437,10.5494,10.538,10.5494,32400.0
2006-03-03 14:05:00,18.5,18.5,18.48,18.48,77600.0,10.5494,10.5494,10.538,10.538,77600.0
2006-03-03 14:10:00,18.48,18.49,18.47,18.48,30600.0,10.538,10.5437,10.5323,10.538,30600.0
2006-03-03 14:15:00,18.48,18.48,18.47,18.48,19000.0,10.538,10.538,10.5323,10.538,19000.0
2006-03-03 14:20:00,18.48,18.48,18.42,18.42,30800.0,10.538,10.538,10.5038,10.5038,30800.0
2006-03-03 14:25:00,18.43,18.43,18.39,18.39,25800.0,10.5095,10.5095,10.4867,10.4867,25800.0
2006-03-03 14:30:00,18.39,18.39,18.36,18.36,38400.0,10.4867,10.4867,10.4696,10.4696,38400.0
2006-03-03 14:35:00,18.37,18.42,18.36,18.42,32000.0,10.4753,10.5038,10.4696,10.5038,32000.0
2006-03-03 14:40:00,18.41,18.43,18.41,18.43,18800.0,10.4981,10.5095,10.4981,10.5095,18800.0
2006-03-03 14:45:00,18.43,18.44,18.41,18.42,30800.0,10.5095,10.5152,10.4981,10.5038,30800.0
2006-03-03 14:50:00,18.4,18.44,18.39,18.43,30800.0,10.4924,10.5152,10.4867,10.5095,30800.0
2006-03-03 14:55:00,18.42,18.42,18.42,18.42,8200.0,10.5038,10.5038,10.5038,10.5038,8200.0
2006-03-03 15:00:00,18.42,18.42,18.39,18.4,23600.0,10.5038,10.5038,10.4867,10.4924,23600.0
2006-03-03 15:05:00,18.39,18.4,18.33,18.36,45200.0,10.4867,10.4924,10.4525,10.4696,45200.0
2006-03-03 15:10:00,18.36,18.37,18.33,18.33,32200.0,10.4696,10.4753,10.4525,10.4525,32200.0
2006-03-03 15:15:00,18.34,18.34,18.3,18.32,85200.0,10.4582,10.4582,10.4354,10.4468,85200.0
2006-03-03 15:20:00,18.32,18.34,18.3,18.32,62000.0,10.4468,10.4582,10.4354,10.4468,62000.0
2006-03-03 15:25:00,18.33,18.35,18.31,18.34,25400.0,10.4525,10.4639,10.4411,10.4582,25400.0
2006-03-03 15:30:00,18.34,18.36,18.3,18.31,67800.0,10.4582,10.4696,10.4354,10.4411,67800.0
2006-03-03 15:35:00,18.3,18.32,18.3,18.31,58200.0,10.4354,10.4468,10.4354,10.4411,58200.0
2006-03-03 15:40:00,18.31,18.36,18.31,18.34,46200.0,10.4411,10.4696,10.4411,10.4582,46200.0
2006-03-03 15:45:00,18.34,18.4,18.34,18.38,60000.0,10.4582,10.4924,10.4582,10.481,60000.0
2006-03-03 15:50:00,18.38,18.39,18.36,18.37,53000.0,10.481,10.4867,10.4696,10.4753,53000.0
2006-03-03 15:55:00,18.37,18.37,18.31,18.31,87800.0,10.4753,10.4753,10.4411,10.4411,87800.0
2006-03-06 09:30:00,18.34,18.38,18.3,18.3,42800.0,10.4582,10.481,10.4354,10.4354,42800.0
2006-03-06 09:35:00,18.3,18.31,18.29,18.3,37400.0,10.4354,10.4411,10.4297,10.4354,37400.0
2006-03-06 09:40:00,18.3,18.31,18.21,18.25,39400.0,10.4354,10.4411,10.384,10.4068,39400.0
2006-03-06 09:45:00,18.25,18.33,18.23,18.3,29200.0,10.4068,10.4525,10.3954,10.4354,29200.0
2006-03-06 09:50:00,18.32,18.33,18.26,18.28,14600.0,10.4468,10.4525,10.4126,10.424,14600.0
2006-03-06 09:55:00,18.27,18.28,18.26,18.26,6000.0,10.4183,10.424,10.4126,10.4126,6000.0
2006-03-06 10:00:00,18.25,18.31,18.24,18.29,31000.0,10.4068,10.4411,10.4011,10.4297,31000.0
2006-03-06 10:05:00,18.3,18.31,18.28,18.28,12800.0,10.4354,10.4411,10.424,10.424,12800.0
2006-03-06 10:10:00,18.29,18.34,18.28,18.28,19600.0,10.4297,10.4582,10.424,10.424,19600.0
2006-03-06 10:15:00,18.28,18.3,18.25,18.25,6000.0,10.424,10.4354,10.4068,10.4068,6000.0
2006-03-06 10:20:00,18.28,18.3,18.27,18.28,38800.0,10.424,10.4354,10.4183,10.424,38800.0
2006-03-06 10:25:00,18.28,18.3,18.26,18.3,22400.0,10.424,10.4354,10.4126,10.4354,22400.0
2006-03-06 10:30:00,18.3,18.32,18.25,18.26,11200.0,10.4354,10.4468,10.4068,10.4126,11200.0
2006-03-06 10:35:00,18.27,18.28,18.24,18.26,7800.0,10.4183,10.424,10.4011,10.4126,7800.0
2006-03-06 10:40:00,18.27,18.27,18.21,18.21,28400.0,10.4183,10.4183,10.384,10.384,28400.0
2006-03-06 10:45:00,18.21,18.24,18.18,18.23,15800.0,10.384,10.4011,10.3669,10.3954,15800.0
2006-03-06 10:50:00,18.23,18.25,18.23,18.23,12400.0,10.3954,10.4068,10.3954,10.3954,12400.0
2006-03-06 10:55:00,18.23,18.32,18.22,18.32,27400.0,10.3954,10.4468,10.3897,10.4468,27400.0
2006-03-06 11:00:00,18.3,18.31,18.28,18.31,10000.0,10.4354,10.4411,10.424,10.4411,10000.0
2006-03-06 11:05:00,18.31,18.34,18.31,18.34,10800.0,10.4411,10.4582,10.4411,10.4582,10800.0
2006-03-06 11:10:00,18.32,18.32,18.28,18.28,2800.0,10.4468,10.4468,10.424,10.424,2800.0
2006-03-06 11:15:00,18.26,18.27,18.25,18.25,30000.0,10.4126,10.4183,10.4068,10.4068,30000.0
2006-03-06 11:20:00,18.25,18.25,18.25,18.25,10400.0,10.4068,10.4068,10.4068,10.4068,10400.0
2006-03-06 11:25:00,18.25,18.26,18.24,18.25,59200.0,10.4068,10.4126,10.4011,10.4068,59200.0
2006-03-06 11:30:00,18.27,18.32,18.25,18.29,57400.0,10.4183,10.4468,10.4068,10.4297,57400.0
2006-03-06 11:35:00,18.29,18.3,18.28,18.28,12400.0,10.4297,10.4354,10.424,10.424,12400.0
2006-03-06 11:40:00,18.27,18.28,18.23,18.28,26000.0,10.4183,10.424,10.3954,10.424,26000.0
2006-03-06 11:45:00,18.28,18.29,18.24,18.24,48200.0,10.424,10.4297,10.4011,10.4011,48200.0
2006-03-06 11:50:00,18.24,18.26,18.24,18.25,4600.0,10.4011,10.4126,10.4011,10.4068,4600.0
2006-03-06 11:55:00,18.24,18.3,18.23,18.3,6800.0,10.4011,10.4354,10.3954,10.4354,6800.0
2006-03-06 12:00:00,18.3,18.32,18.3,18.3,18800.0,10.4354,10.4468,10.4354,10.4354,18800.0
2006-03-06 12:05:00,18.31,18.31,18.29,18.3,18400.0,10.4411,10.4411,10.4297,10.4354,18400.0
2006-03-06 12:10:00,18.29,18.29,18.23,18.24,9800.0,10.4297,10.4297,10.3954,10.4011,9800.0
2006-03-06 12:15:00,18.23,18.24,18.2,18.2,9800.0,10.3954,10.4011,10.3783,10.3783,9800.0
2006-03-06 12:20:00,18.21,18.23,18.2,18.22,16800.0,10.384,10.3954,10.3783,10.3897,16800.0
2006-03-06 12:25:00,18.22,18.24,18.2,18.24,12600.0,10.3897,10.4011,10.3783,10.4011,12600.0
2006-03-06 12:30:00,18.23,18.24,18.23,18.24,1800.0,10.3954,10.4011,10.3954,10.4011,1800.0
2006-03-06 12:35:00,18.23,18.23,18.2,18.21,7800.0,10.3954,10.3954,10.3783,10.384,7800.0
2006-03-06 12:40:00,18.21,18.21,18.17,18.17,14200.0,10.384,10.384,10.3612,10.3612,14200.0
2006-03-06 12:45:00,18.17,18.18,18.16,18.18,7800.0,10.3612,10.3669,10.3555,10.3669,7800.0
2006-03-06 12:50:00,18.18,18.21,18.18,18.18,9000.0,10.3669,10.384,10.3669,10.3669,9000.0
2006-03-06 12:55:00,18.18,18.18,18.16,18.16,8400.0,10.3669,10.3669,10.3555,10.3555,8400.0
2006-03-06 13:00:00,18.16,18.18,18.16,18.16,7800.0,10.3555,10.3669,10.3555,10.3555,7800.0
2006-03-06 13:05:00,18.16,18.22,18.16,18.17,14000.0,10.3555,10.3897,10.3555,10.3612,14000.0
2006-03-06 13:10:00,18.17,18.17,18.16,18.17,4200.0,10.3612,10.3612,10.3555,10.3612,4200.0
2006-03-06 13:15:00,18.17,18.18,18.16,18.18,3000.0,10.3612,10.3669,10.3555,10.3669,3000.0
2006-03-06 13:20:00,18.19,18.19,18.18,18.18,800.0,10.3726,10.3726,10.3669,10.3669,800.0
2006-03-06 13:25:00,18.18,18.18,18.11,18.11,20200.0,10.3669,10.3669,10.327,10.327,20200.0
2006-03-06 13:30:00,18.13,18.13,18.07,18.08,23400.0,10.3384,10.3384,10.3042,10.3099,23400.0
2006-03-06 13:35:00,18.08,18.08,18.02,18.03,53200.0,10.3099,10.3099,10.2757,10.2814,53200.0
2006-03-06 13:40:00,18.04,18.04,18.02,18.02,16000.0,10.2871,10.2871,10.2757,10.2757,16000.0
2006-03-06 13:45:00,18.02,18.04,18.02,18.04,68600.0,10.2757,10.2871,10.2757,10.2871,68600.0
2006-03-06 13:50:00,18.03,18.04,18.02,18.03,19400.0,10.2814,10.2871,10.2757,10.2814,19400.0
2006-03-06 13:55:00,18.03,18.05,18.02,18.03,12200.0,10.2814,10.2928,10.2757,10.2814,12200.0
2006-03-06 14:00:00,18.02,18.04,18.02,18.03,14600.0,10.2757,10.2871,10.2757,10.2814,14600.0
2006-03-06 14:05:00,18.03,18.03,17.99,18.0,53800.0,10.2814,10.2814,10.2586,10.2643,53800.0
2006-03-06 14:10:00,18.02,18.05,17.99,17.99,13400.0,10.2757,10.2928,10.2586,10.2586,13400.0
2006-03-06 14:15:00,17.99,18.01,17.96,17.99,22200.0,10.2586,10.27,10.2415,10.2586,22200.0
2006-03-06 14:20:00,17.99,17.99,17.95,17.99,31000.0,10.2586,10.2586,10.2358,10.2586,31000.0
2006-03-06 14:25:00,17.97,17.98,17.96,17.97,10200.0,10.2472,10.2529,10.2415,10.2472,10200.0
2006-03-06 14:30:00,17.98,18.0,17.96,17.97,9800.0,10.2529,10.2643,10.2415,10.2472,9800.0
2006-03-06 14:35:00,17.98,17.99,17.96,17.96,6000.0,10.2529,10.2586,10.2415,10.2415,6000.0
2006-03-06 14:40:00,17.97,18.03,17.95,17.96,26400.0,10.2472,10.2814,10.2358,10.2415,26400.0
2006-03-06 14:45:00,17.96,17.97,17.92,17.95,19600.0,10.2415,10.2472,10.2187,10.2358,19600.0
2006-03-06 14:50:00,17.96,17.97,17.92,17.96,12600.0,10.2415,10.2472,10.2187,10.2415,12600.0
2006-03-06 14:55:00,17.95,17.97,17.95,17.97,1400.0,10.2358,10.2472,10.2358,10.2472,1400.0
2006-03-06 15:00:00,17.97,17.99,17.95,17.96,16800.0,10.2472,10.2586,10.2358,10.2415,16800.0
2006-03-06 15:05:00,17.96,17.98,17.95,17.96,25400.0,10.2415,10.2529,10.2358,10.2415,25400.0
2006-03-06 15:10:00,17.97,17.98,17.95,17.97,8800.0,10.2472,10.2529,10.2358,10.2472,8800.0
2006-03-06 15:15:00,17.98,18.06,17.98,18.05,15800.0,10.2529,10.2985,10.2529,10.2928,15800.0
2006-03-06 15:20:00,18.04,18.05,18.02,18.04,18600.0,10.2871,10.2928,10.2757,10.2871,18600.0
2006-03-06 15:25:00,18.04,18.05,18.03,18.04,10200.0,10.2871,10.2928,10.2814,10.2871,10200.0
2006-03-06 15:30:00,18.04,18.07,18.04,18.07,15600.0,10.2871,10.3042,10.2871,10.3042,15600.0
2006-03-06 15:35:00,18.07,18.08,18.05,18.05,21200.0,10.3042,10.3099,10.2928,10.2928,21200.0
2006-03-06 15:40:00,18.05,18.07,18.04,18.05,23800.0,10.2928,10.3042,10.2871,10.2928,23800.0
2006-03-06 15:45:00,18.05,18.05,18.0,18.02,15200.0,10.2928,10.2928,10.2643,10.2757,15200.0
2006-03-06 15:50:00,18.02,18.06,18.01,18.06,42000.0,10.2757,10.2985,10.27,10.2985,42000.0
2006-03-06 15:55:00,18.06,18.07,18.04,18.04,73000.0,10.2985,10.3042,10.2871,10.2871,73000.0
2006-03-07 09:30:00,18.11,18.2,17.7,17.95,303200.0,10.327,10.3783,10.0932,10.2358,303200.0
2006-03-07 09:35:00,17.96,18.03,17.9,17.91,222800.0,10.2415,10.2814,10.2073,10.213,222800.0
2006-03-07 09:40:00,17.9,17.93,17.85,17.9,193200.0,10.2073,10.2244,10.1788,10.2073,193200.0
2006-03-07 09:45:00,17.88,18.33,17.8,17.81,427400.0,10.1959,10.4525,10.1502,10.1559,427400.0
2006-03-07 09:50:00,17.8,17.81,17.75,17.81,332000.0,10.1502,10.1559,10.1217,10.1559,332000.0
2006-03-07 09:55:00,17.82,17.82,17.76,17.79,94000.0,10.1616,10.1616,10.1274,10.1445,94000.0
2006-03-07 10:00:00,17.79,17.83,17.78,17.83,176000.0,10.1445,10.1673,10.1388,10.1673,176000.0
2006-03-07 10:05:00,17.83,17.86,17.82,17.86,106200.0,10.1673,10.1845,10.1616,10.1845,106200.0
2006-03-07 10:10:00,17.86,17.86,17.79,17.8,93200.0,10.1845,10.1845,10.1445,10.1502,93200.0
2006-03-07 10:15:00,17.8,17.86,17.8,17.83,46400.0,10.1502,10.1845,10.1502,10.1673,46400.0
2006-03-07 10:20:00,17.82,17.84,17.8,17.8,92400.0,10.1616,10.1731,10.1502,10.1502,92400.0
2006-03-07 10:25:00,17.79,17.81,17.79,17.81,11200.0,10.1445,10.1559,10.1445,10.1559,11200.0
2006-03-07 10:30:00,17.82,17.82,17.79,17.79,69800.0,10.1616,10.1616,10.1445,10.1445,69800.0
2006-03-07 10:35:00,17.79,17.81,17.78,17.8,43400.0,10.1445,10.1559,10.1388,10.1502,43400.0
2006-03-07 10:40:00,17.8,17.81,17.8,17.8,70200.0,10.1502,10.1559,10.1502,10.1502,70200.0
2006-03-07 10:45:00,17.81,17.81,17.79,17.81,43400.0,10.1559,10.1559,10.1445,10.1559,43400.0
2006-03-07 10:50:00,17.81,17.87,17.8,17.86,58200.0,10.1559,10.1902,10.1502,10.1845,58200.0
2006-03-07 10:55:00,17.86,17.87,17.8,17.81,32400.0,10.1845,10.1902,10.1502,10.1559,32400.0
2006-03-07 11:00:00,17.81,17.82,17.8,17.81,34200.0,10.1559,10.1616,10.1502,10.1559,34200.0
2006-03-07 11:05:00,17.82,17.82,17.82,17.82,21000.0,10.1616,10.1616,10.1616,10.1616,21000.0
2006-03-07 11:10:00,17.82,17.82,17.79,17.79,41000.0,10.1616,10.1616,10.1445,10.1445,41000.0
2006-03-07 11:15:00,17.8,17.82,17.8,17.82,14600.0,10.1502,10.1616,10.1502,10.1616,14600.0
2006-03-07 11:20:00,17.82,17.82,17.82,17.82,31200.0,10.1616,10.1616,10.1616,10.1616,31200.0
2006-03-07 11:25:00,17.82,17.83,17.82,17.82,17800.0,10.1616,10.1673,10.1616,10.1616,17800.0
2006-03-07 11:30:00,17.82,17.83,17.82,17.82,9800.0,10.1616,10.1673,10.1616,10.1616,9800.0
2006-03-07 11:35:00,17.82,17.83,17.81,17.81,30000.0,10.1616,10.1673,10.1559,10.1559,30000.0
2006-03-07 11:40:00,17.81,17.82,17.78,17.78,57800.0,10.1559,10.1616,10.1388,10.1388,57800.0
2006-03-07 11:45:00,17.78,17.81,17.78,17.79,51200.0,10.1388,10.1559,10.1388,10.1445,51200.0
2006-03-07 11:50:00,17.8,17.8,17.79,17.8,12400.0,10.1502,10.1502,10.1445,10.1502,12400.0
2006-03-07 11:55:00,17.8,17.8,17.77,17.8,35000.0,10.1502,10.1502,10.1331,10.1502,35000.0
2006-03-07 12:00:00,17.8,17.82,17.8,17.82,21000.0,10.1502,10.1616,10.1502,10.1616,21000.0
2006-03-07 12:05:00,17.82,17.82,17.81,17.81,18600.0,10.1616,10.1616,10.1559,10.1559,18600.0
2006-03-07 12:10:00,17.81,17.82,17.81,17.82,14600.0,10.1559,10.1616,10.1559,10.1616,14600.0
2006-03-07 12:15:00,17.81,17.82,17.8,17.81,70000.0,10.1559,10.1616,10.1502,10.1559,70000.0
2006-03-07 12:20:00,17.81,17.82,17.81,17.82,46200.0,10.1559,10.1616,10.1559,10.1616,46200.0
2006-03-07 12:25:00,17.82,17.82,17.81,17.81,12800.0,10.1616,10.1616,10.1559,10.1559,12800.0
2006-03-07 12:30:00,17.82,17.86,17.81,17.85,44800.0,10.1616,10.1845,10.1559,10.1788,44800.0
2006-03-07 12:35:00,17.85,17.86,17.81,17.81,33000.0,10.1788,10.1845,10.1559,10.1559,33000.0
2006-03-07 12:40:00,17.81,17.84,17.81,17.82,26400.0,10.1559,10.1731,10.1559,10.1616,26400.0
2006-03-07 12:45:00,17.82,17.83,17.8,17.81,18000.0,10.1616,10.1673,10.1502,10.1559,18000.0
2006-03-07 12:50:00,17.81,17.85,17.81,17.85,26400.0,10.1559,10.1788,10.1559,10.1788,26400.0
2006-03-07 12:55:00,17.85,17.86,17.81,17.82,25800.0,10.1788,10.1845,10.1559,10.1616,25800.0
2006-03-07 13:00:00,17.82,17.82,17.8,17.82,26000.0,10.1616,10.1616,10.1502,10.1616,26000.0
2006-03-07 13:05:00,17.83,17.83,17.79,17.79,20600.0,10.1673,10.1673,10.1445,10.1445,20600.0
2006-03-07 13:10:00,17.8,17.8,17.77,17.78,33200.0,10.1502,10.1502,10.1331,10.1388,33200.0
2006-03-07 13:15:00,17.79,17.82,17.79,17.82,31600.0,10.1445,10.1616,10.1445,10.1616,31600.0
2006-03-07 13:20:00,17.82,17.85,17.82,17.85,9800.0,10.1616,10.1788,10.1616,10.1788,9800.0
2006-03-07 13:25:00,17.84,17.85,17.84,17.84,10000.0,10.1731,10.1788,10.1731,10.1731,10000.0
2006-03-07 13:30:00,17.84,17.9,17.84,17.9,44400.0,10.1731,10.2073,10.1731,10.2073,44400.0
2006-03-07 13:35:00,17.9,17.91,17.88,17.88,28400.0,10.2073,10.213,10.1959,10.1959,28400.0
2006-03-07 13:40:00,17.88,17.89,17.88,17.88,13400.0,10.1959,10.2016,10.1959,10.1959,13400.0
2006-03-07 13:45:00,17.88,17.94,17.88,17.9,46400.0,10.1959,10.2301,10.1959,10.2073,46400.0
2006-03-07 13:50:00,17.9,17.92,17.89,17.92,40000.0,10.2073,10.2187,10.2016,10.2187,40000.0
2006-03-07 13:55:00,17.91,17.91,17.89,17.9,9200.0,10.213,10.213,10.2016,10.2073,9200.0
2006-03-07 14:00:00,17.9,17.91,17.89,17.9,17200.0,10.2073,10.213,10.2016,10.2073,17200.0
2006-03-07 14:05:00,17.9,17.92,17.9,17.91,31800.0,10.2073,10.2187,10.2073,10.213,31800.0
2006-03-07 14:10:00,17.91,17.91,17.85,17.86,28000.0,10.213,10.213,10.1788,10.1845,28000.0
2006-03-07 14:15:00,17.85,17.86,17.82,17.84,23800.0,10.1788,10.1845,10.1616,10.1731,23800.0
2006-03-07 14:20:00,17.83,17.88,17.82,17.88,21200.0,10.1673,10.1959,10.1616,10.1959,21200.0
2006-03-07 14:25:00,17.88,17.89,17.85,17.85,34800.0,10.1959,10.2016,10.1788,10.1788,34800.0
2006-03-07 14:30:00,17.85,17.86,17.82,17.86,17200.0,10.1788,10.1845,10.1616,10.1845,17200.0
2006-03-07 14:35:00,17.86,17.87,17.83,17.85,28200.0,10.1845,10.1902,10.1673,10.1788,28200.0
2006-03-07 14:40:00,17.86,17.89,17.86,17.88,12400.0,10.1845,10.2016,10.1845,10.1959,12400.0
2006-03-07 14:45:00,17.88,17.89,17.86,17.88,25400.0,10.1959,10.2016,10.1845,10.1959,25400.0
2006-03-07 14:50:00,17.88,17.96,17.88,17.95,36400.0,10.1959,10.2415,10.1959,10.2358,36400.0
2006-03-07 14:55:00,17.95,17.96,17.93,17.93,29200.0,10.2358,10.2415,10.2244,10.2244,29200.0
2006-03-07 15:00:00,17.93,17.93,17.91,17.93,31400.0,10.2244,10.2244,10.213,10.2244,31400.0
2006-03-07 15:05:00,17.93,17.95,17.92,17.93,25600.0,10.2244,10.2358,10.2187,10.2244,25600.0
2006-03-07 15:10:00,17.92,17.95,17.91,17.91,35600.0,10.2187,10.2358,10.213,10.213,35600.0
2006-03-07 15:15:00,17.91,17.93,17.89,17.92,31400.0,10.213,10.2244,10.2016,10.2187,31400.0
2006-03-07 15:20:00,17.92,17.93,17.91,17.93,29800.0,10.2187,10.2244,10.213,10.2244,29800.0
2006-03-07 15:25:00,17.93,17.94,17.9,17.9,56800.0,10.2244,10.2301,10.2073,10.2073,56800.0
2006-03-07 15:30:00,17.91,17.92,17.9,17.9,40800.0,10.213,10.2187,10.2073,10.2073,40800.0
2006-03-07 15:35:00,17.91,17.93,17.89,17.93,75400.0,10.213,10.2244,10.2016,10.2244,75400.0
2006-03-07 15:40:00,17.92,17.92,17.88,17.9,48000.0,10.2187,10.2187,10.1959,10.2073,48000.0
2006-03-07 15:45:00,17.9,17.93,17.9,17.93,25000.0,10.2073,10.2244,10.2073,10.2244,25000.0
2006-03-07 15:50:00,17.92,17.93,17.89,17.89,81400.0,10.2187,10.2244,10.2016,10.2016,81400.0
2006-03-07 15:55:00,17.9,17.9,17.89,17.89,69400.0,10.2073,10.2073,10.2016,10.2016,69400.0
2006-03-08 09:30:00,17.63,17.88,17.61,17.73,179800.0,10.0533,10.1959,10.0419,10.1103,179800.0
2006-03-08 09:35:00,17.73,17.75,17.64,17.75,124000.0,10.1103,10.1217,10.059,10.1217,124000.0
2006-03-08 09:40:00,17.74,17.74,17.67,17.71,101800.0,10.116,10.116,10.0761,10.0989,101800.0
2006-03-08 09:45:00,17.69,17.74,17.69,17.73,199000.0,10.0875,10.116,10.0875,10.1103,199000.0
2006-03-08 09:50:00,17.73,17.82,17.73,17.79,61400.0,10.1103,10.1616,10.1103,10.1445,61400.0
2006-03-08 09:55:00,17.78,17.78,17.72,17.72,68800.0,10.1388,10.1388,10.1046,10.1046,68800.0
2006-03-08 10:00:00,17.73,17.77,17.71,17.75,58800.0,10.1103,10.1331,10.0989,10.1217,58800.0
2006-03-08 10:05:00,17.74,17.75,17.7,17.71,37600.0,10.116,10.1217,10.0932,10.0989,37600.0
2006-03-08 10:10:00,17.71,17.72,17.67,17.67,43800.0,10.0989,10.1046,10.0761,10.0761,43800.0
2006-03-08 10:15:00,17.68,17.68,17.66,17.67,56800.0,10.0818,10.0818,10.0704,10.0761,56800.0
2006-03-08 10:20:00,17.67,17.68,17.65,17.68,23800.0,10.0761,10.0818,10.0647,10.0818,23800.0
2006-03-08 10:25:00,17.68,17.74,17.68,17.72,51200.0,10.0818,10.116,10.0818,10.1046,51200.0
2006-03-08 10:30:00,17.73,17.75,17.71,17.74,81200.0,10.1103,10.1217,10.0989,10.116,81200.0
2006-03-08 10:35:00,17.74,17.77,17.73,17.74,59800.0,10.116,10.1331,10.1103,10.116,59800.0
2006-03-08 10:40:00,17.74,17.75,17.73,17.74,24200.0,10.116,10.1217,10.1103,10.116,24200.0
2006-03-08 10:45:00,17.74,17.74,17.64,17.67,58800.0,10.116,10.116,10.059,10.0761,58800.0
2006-03-08 10:50:00,17.66,17.68,17.64,17.67,38000.0,10.0704,10.0818,10.059,10.0761,38000.0
2006-03-08 10:55:00,17.67,17.68,17.67,17.68,24200.0,10.0761,10.0818,10.0761,10.0818,24200.0
2006-03-08 11:00:00,17.67,17.68,17.67,17.68,21000.0,10.0761,10.0818,10.0761,10.0818,21000.0
2006-03-08 11:05:00,17.68,17.68,17.65,17.65,23600.0,10.0818,10.0818,10.0647,10.0647,23600.0
2006-03-08 11:10:00,17.66,17.69,17.64,17.68,30000.0,10.0704,10.0875,10.059,10.0818,30000.0
2006-03-08 11:15:00,17.69,17.74,17.68,17.74,21800.0,10.0875,10.116,10.0818,10.116,21800.0
2006-03-08 11:20:00,17.74,17.74,17.69,17.7,63200.0,10.116,10.116,10.0875,10.0932,63200.0
2006-03-08 11:25:00,17.7,17.72,17.69,17.71,10800.0,10.0932,10.1046,10.0875,10.0989,10800.0
2006-03-08 11:30:00,17.7,17.7,17.67,17.68,58800.0,10.0932,10.0932,10.0761,10.0818,58800.0
2006-03-08 11:35:00,17.67,17.68,17.66,17.66,37000.0,10.0761,10.0818,10.0704,10.0704,37000.0
2006-03-08 11:40:00,17.67,17.67,17.63,17.63,59200.0,10.0761,10.0761,10.0533,10.0533,59200.0
2006-03-08 11:45:00,17.63,17.64,17.56,17.58,48000.0,10.0533,10.059,10.0134,10.0248,48000.0
2006-03-08 11:50:00,17.58,17.6,17.56,17.6,24000.0,10.0248,10.0362,10.0134,10.0362,24000.0
2006-03-08 11:55:00,17.6,17.6,17.58,17.58,13400.0,10.0362,10.0362,10.0248,10.0248,13400.0
2006-03-08 12:00:00,17.58,17.65,17.58,17.64,24400.0,10.0248,10.0647,10.0248,10.059,24400.0
2006-03-08 12:05:00,17.64,17.65,17.63,17.63,29400.0,10.059,10.0647,10.0533,10.0533,29400.0
2006-03-08 12:10:00,17.64,17.64,17.63,17.64,11400.0,10.059,10.059,10.0533,10.059,11400.0
2006-03-08 12:15:00,17.63,17.65,17.63,17.64,20200.0,10.0533,10.0647,10.0533,10.059,20200.0
2006-03-08 12:20:00,17.63,17.63,17.62,17.62,14000.0,10.0533,10.0533,10.0476,10.0476,14000.0
2006-03-08 12:25:00,17.62,17.64,17.62,17.62,31800.0,10.0476,10.059,10.0476,10.0476,31800.0
2006-03-08 12:30:00,17.62,17.66,17.61,17.65,35800.0,10.0476,10.0704,10.0419,10.0647,35800.0
2006-03-08 12:35:00,17.65,17.66,17.62,17.63,32400.0,10.0647,10.0704,10.0476,10.0533,32400.0
2006-03-08 12:40:00,17.63,17.65,17.62,17.65,12800.0,10.0533,10.0647,10.0476,10.0647,12800.0
2006-03-08 12:45:00,17.65,17.68,17.64,17.67,20200.0,10.0647,10.0818,10.059,10.0761,20200.0
2006-03-08 12:50:00,17.66,17.77,17.66,17.77,37600.0,10.0704,10.1331,10.0704,10.1331,37600.0
2006-03-08 12:55:00,17.77,17.77,17.68,17.71,175800.0,10.1331,10.1331,10.0818,10.0989,175800.0
2006-03-08 13:00:00,17.7,17.71,17.68,17.7,24200.0,10.0932,10.0989,10.0818,10.0932,24200.0
2006-03-08 13:05:00,17.7,17.7,17.68,17.7,48000.0,10.0932,10.0932,10.0818,10.0932,48000.0
2006-03-08 13:10:00,17.7,17.78,17.7,17.75,65400.0,10.0932,10.1388,10.0932,10.1217,65400.0
2006-03-08 13:15:00,17.74,17.75,17.72,17.74,21600.0,10.116,10.1217,10.1046,10.116,21600.0
2006-03-08 13:20:00,17.75,17.76,17.75,17.75,15600.0,10.1217,10.1274,10.1217,10.1217,15600.0
2006-03-08 13:25:00,17.75,17.76,17.75,17.75,22200.0,10.1217,10.1274,10.1217,10.1217,22200.0
2006-03-08 13:30:00,17.75,17.75,17.75,17.75,4600.0,10.1217,10.1217,10.1217,10.1217,4600.0
2006-03-08 13:35:00,17.75,17.75,17.75,17.75,23800.0,10.1217,10.1217,10.1217,10.1217,23800.0
2006-03-08 13:40:00,17.75,17.75,17.74,17.75,44200.0,10.1217,10.1217,10.116,10.1217,44200.0
2006-03-08 13:45:00,17.75,17.76,17.75,17.75,17200.0,10.1217,10.1274,10.1217,10.1217,17200.0
2006-03-08 13:50:00,17.75,17.75,17.74,17.75,24600.0,10.1217,10.1217,10.116,10.1217,24600.0
2006-03-08 13:55:00,17.75,17.75,17.74,17.75,13400.0,10.1217,10.1217,10.116,10.1217,13400.0
2006-03-08 14:00:00,17.74,17.75,17.74,17.75,19800.0,10.116,10.1217,10.116,10.1217,19800.0
2006-03-08 14:05:00,17.75,17.81,17.75,17.81,60600.0,10.1217,10.1559,10.1217,10.1559,60600.0
2006-03-08 14:10:00,17.81,17.83,17.79,17.82,45000.0,10.1559,10.1673,10.1445,10.1616,45000.0
2006-03-08 14:15:00,17.82,17.83,17.79,17.81,36000.0,10.1616,10.1673,10.1445,10.1559,36000.0
2006-03-08 14:20:00,17.81,17.81,17.8,17.81,17600.0,10.1559,10.1559,10.1502,10.1559,17600.0
2006-03-08 14:25:00,17.8,17.81,17.75,17.77,34000.0,10.1502,10.1559,10.1217,10.1331,34000.0
2006-03-08 14:30:00,17.75,17.82,17.75,17.81,101000.0,10.1217,10.1616,10.1217,10.1559,101000.0
2006-03-08 14:35:00,17.81,17.84,17.8,17.82,73200.0,10.1559,10.1731,10.1502,10.1616,73200.0
2006-03-08 14:40:00,17.82,17.84,17.76,17.79,72600.0,10.1616,10.1731,10.1274,10.1445,72600.0
2006-03-08 14:45:00,17.8,17.85,17.79,17.82,23200.0,10.1502,10.1788,10.1445,10.1616,23200.0
2006-03-08 14:50:00,17.82,17.87,17.81,17.86,30600.0,10.1616,10.1902,10.1559,10.1845,30600.0
2006-03-08 14:55:00,17.87,17.88,17.84,17.85,19000.0,10.1902,10.1959,10.1731,10.1788,19000.0
2006-03-08 15:00:00,17.85,17.87,17.85,17.86,44800.0,10.1788,10.1902,10.1788,10.1845,44800.0
2006-03-08 15:05:00,17.87,17.88,17.86,17.86,31800.0,10.1902,10.1959,10.1845,10.1845,31800.0
2006-03-08 15:10:00,17.85,17.86,17.83,17.84,49800.0,10.1788,10.1845,10.1673,10.1731,49800.0
2006-03-08 15:15:00,17.83,17.84,17.74,17.75,108800.0,10.1673,10.1731,10.116,10.1217,108800.0
2006-03-08 15:20:00,17.75,17.77,17.75,17.77,20200.0,10.1217,10.1331,10.1217,10.1331,20200.0
2006-03-08 15:25:00,17.78,17.79,17.75,17.79,30800.0,10.1388,10.1445,10.1217,10.1445,30800.0
2006-03-08 15:30:00,17.79,17.79,17.77,17.77,27000.0,10.1445,10.1445,10.1331,10.1331,27000.0
2006-03-08 15:35:00,17.77,17.78,17.74,17.75,100800.0,10.1331,10.1388,10.116,10.1217,100800.0
2006-03-08 15:40:00,17.75,17.75,17.75,17.75,42800.0,10.1217,10.1217,10.1217,10.1217,42800.0
2006-03-08 15:45:00,17.75,17.75,17.74,17.75,125200.0,10.1217,10.1217,10.116,10.1217,125200.0
2006-03-08 15:50:00,17.74,17.75,17.72,17.73,114600.0,10.116,10.1217,10.1046,10.1103,114600.0
2006-03-08 15:55:00,17.73,17.75,17.72,17.72,133400.0,10.1103,10.1217,10.1046,10.1046,133400.0
2006-03-09 09:30:00,17.73,17.79,17.68,17.75,47000.0,10.1103,10.1445,10.0818,10.1217,47000.0
2006-03-09 09:35:00,17.75,17.92,17.75,17.9,80600.0,10.1217,10.2187,10.1217,10.2073,80600.0
2006-03-09 09:40:00,17.92,17.95,17.9,17.91,27200.0,10.2187,10.2358,10.2073,10.213,27200.0
2006-03-09 09:45:00,17.91,17.94,17.89,17.91,78200.0,10.213,10.2301,10.2016,10.213,78200.0
2006-03-09 09:50:00,17.91,17.93,17.9,17.92,81600.0,10.213,10.2244,10.2073,10.2187,81600.0
2006-03-09 09:55:00,17.92,17.94,17.91,17.93,17800.0,10.2187,10.2301,10.213,10.2244,17800.0
2006-03-09 10:00:00,17.93,17.93,17.86,17.86,23200.0,10.2244,10.2244,10.1845,10.1845,23200.0
2006-03-09 10:05:00,17.87,17.9,17.87,17.89,27800.0,10.1902,10.2073,10.1902,10.2016,27800.0
2006-03-09 10:10:00,17.88,17.9,17.87,17.89,38000.0,10.1959,10.2073,10.1902,10.2016,38000.0
2006-03-09 10:15:00,17.89,17.93,17.88,17.92,14800.0,10.2016,10.2244,10.1959,10.2187,14800.0
2006-03-09 10:20:00,17.92,17.96,17.92,17.96,16000.0,10.2187,10.2415,10.2187,10.2415,16000.0
2006-03-09 10:25:00,17.96,18.02,17.94,17.98,62800.0,10.2415,10.2757,10.2301,10.2529,62800.0
2006-03-09 10:30:00,17.98,18.0,17.98,17.99,20600.0,10.2529,10.2643,10.2529,10.2586,20600.0
2006-03-09 10:35:00,17.99,18.0,17.95,18.0,30400.0,10.2586,10.2643,10.2358,10.2643,30400.0
2006-03-09 10:40:00,18.0,18.0,17.97,17.98,18800.0,10.2643,10.2643,10.2472,10.2529,18800.0
2006-03-09 10:45:00,18.0,18.04,17.99,18.02,25600.0,10.2643,10.2871,10.2586,10.2757,25600.0
2006-03-09 10:50:00,18.0,18.01,17.98,17.98,29400.0,10.2643,10.27,10.2529,10.2529,29400.0
2006-03-09 10:55:00,17.98,18.02,17.98,18.0,81600.0,10.2529,10.2757,10.2529,10.2643,81600.0
2006-03-09 11:00:00,18.0,18.0,17.93,17.93,74400.0,10.2643,10.2643,10.2244,10.2244,74400.0
2006-03-09 11:05:00,17.93,17.94,17.92,17.94,38600.0,10.2244,10.2301,10.2187,10.2301,38600.0
2006-03-09 11:10:00,17.93,17.97,17.93,17.97,19000.0,10.2244,10.2472,10.2244,10.2472,19000.0
2006-03-09 11:15:00,17.97,17.98,17.95,17.98,31000.0,10.2472,10.2529,10.2358,10.2529,31000.0
2006-03-09 11:20:00,17.98,17.99,17.97,17.98,5600.0,10.2529,10.2586,10.2472,10.2529,5600.0
2006-03-09 11:25:00,17.98,17.98,17.95,17.96,15000.0,10.2529,10.2529,10.2358,10.2415,15000.0
2006-03-09 11:30:00,17.96,17.98,17.96,17.98,8600.0,10.2415,10.2529,10.2415,10.2529,8600.0
2006-03-09 11:35:00,17.99,18.02,17.98,18.0,16600.0,10.2586,10.2757,10.2529,10.2643,16600.0
2006-03-09 11:40:00,18.0,18.04,18.0,18.04,31600.0,10.2643,10.2871,10.2643,10.2871,31600.0
2006-03-09 11:45:00,18.04,18.05,18.03,18.04,24800.0,10.2871,10.2928,10.2814,10.2871,24800.0
2006-03-09 11:50:00,18.04,18.05,18.03,18.04,7000.0,10.2871,10.2928,10.2814,10.2871,7000.0
2006-03-09 11:55:00,18.05,18.06,18.03,18.04,10800.0,10.2928,10.2985,10.2814,10.2871,10800.0
2006-03-09 12:00:00,18.05,18.05,18.02,18.03,24800.0,10.2928,10.2928,10.2757,10.2814,24800.0
2006-03-09 12:05:00,18.03,18.03,17.97,17.98,57600.0,10.2814,10.2814,10.2472,10.2529,57600.0
2006-03-09 12:10:00,17.98,18.0,17.98,17.98,57800.0,10.2529,10.2643,10.2529,10.2529,57800.0
2006-03-09 12:15:00,17.98,18.04,17.97,17.98,54200.0,10.2529,10.2871,10.2472,10.2529,54200.0
2006-03-09 12:20:00,17.98,18.0,17.96,17.98,62400.0,10.2529,10.2643,10.2415,10.2529,62400.0
2006-03-09 12:25:00,17.98,17.98,17.93,17.97,37000.0,10.2529,10.2529,10.2244,10.2472,37000.0
2006-03-09 12:30:00,17.95,17.97,17.86,17.86,128000.0,10.2358,10.2472,10.1845,10.1845,128000.0
2006-03-09 12:35:00,17.86,17.87,17.83,17.86,80200.0,10.1845,10.1902,10.1673,10.1845,80200.0
2006-03-09 12:40:00,17.86,17.86,17.82,17.82,92400.0,10.1845,10.1845,10.1616,10.1616,92400.0
2006-03-09 12:45:00,17.82,17.89,17.81,17.86,34800.0,10.1616,10.2016,10.1559,10.1845,34800.0
2006-03-09 12:50:00,17.86,17.87,17.85,17.85,7200.0,10.1845,10.1902,10.1788,10.1788,7200.0
2006-03-09 12:55:00,17.85,17.86,17.8,17.8,48000.0,10.1788,10.1845,10.1502,10.1502,48000.0
2006-03-09 13:00:00,17.81,17.81,17.7,17.7,95000.0,10.1559,10.1559,10.0932,10.0932,95000.0
2006-03-09 13:05:00,17.7,17.72,17.68,17.68,63600.0,10.0932,10.1046,10.0818,10.0818,63600.0
2006-03-09 13:10:00,17.68,17.68,17.59,17.61,66200.0,10.0818,10.0818,10.0305,10.0419,66200.0
2006-03-09 13:15:00,17.6,17.61,17.57,17.6,55000.0,10.0362,10.0419,10.0191,10.0362,55000.0
2006-03-09 13:20:00,17.6,17.64,17.59,17.64,55200.0,10.0362,10.059,10.0305,10.059,55200.0
2006-03-09 13:25:00,17.63,17.66,17.61,17.66,34800.0,10.0533,10.0704,10.0419,10.0704,34800.0
2006-03-09 13:30:00,17.66,17.66,17.65,17.66,25200.0,10.0704,10.0704,10.0647,10.0704,25200.0
2006-03-09 13:35:00,17.66,17.7,17.66,17.67,88400.0,10.0704,10.0932,10.0704,10.0761,88400.0
2006-03-09 13:40:00,17.68,17.72,17.67,17.69,32400.0,10.0818,10.1046,10.0761,10.0875,32400.0
2006-03-09 13:45:00,17.7,17.7,17.67,17.68,45200.0,10.0932,10.0932,10.0761,10.0818,45200.0
2006-03-09 13:50:00,17.68,17.68,17.66,17.66,10600.0,10.0818,10.0818,10.0704,10.0704,10600.0
2006-03-09 13:55:00,17.66,17.7,17.64,17.7,48000.0,10.0704,10.0932,10.059,10.0932,48000.0
2006-03-09 14:00:00,17.7,17.81,17.68,17.81,49400.0,10.0932,10.1559,10.0818,10.1559,49400.0
2006-03-09 14:05:00,17.81,17.82,17.8,17.81,9600.0,10.1559,10.1616,10.1502,10.1559,9600.0
2006-03-09 14:10:00,17.82,17.85,17.82,17.85,9200.0,10.1616,10.1788,10.1616,10.1788,9200.0
2006-03-09 14:15:00,17.85,17.85,17.79,17.8,33600.0,10.1788,10.1788,10.1445,10.1502,33600.0
2006-03-09 14:20:00,17.81,17.82,17.79,17.81,11600.0,10.1559,10.1616,10.1445,10.1559,11600.0
2006-03-09 14:25:00,17.8,17.82,17.8,17.81,7000.0,10.1502,10.1616,10.1502,10.1559,7000.0
2006-03-09 14:30:00,17.82,17.83,17.78,17.78,9800.0,10.1616,10.1673,10.1388,10.1388,9800.0
2006-03-09 14:35:00,17.78,17.86,17.78,17.83,67200.0,10.1388,10.1845,10.1388,10.1673,67200.0
2006-03-09 14:40:00,17.83,17.84,17.79,17.79,75200.0,10.1673,10.1731,10.1445,10.1445,75200.0
2006-03-09 14:45:00,17.79,17.85,17.78,17.83,108200.0,10.1445,10.1788,10.1388,10.1673,108200.0
2006-03-09 14:50:00,17.82,17.83,17.81,17.82,23600.0,10.1616,10.1673,10.1559,10.1616,23600.0
2006-03-09 14:55:00,17.81,17.81,17.74,17.74,23000.0,10.1559,10.1559,10.116,10.116,23000.0
2006-03-09 15:00:00,17.74,17.76,17.72,17.72,15400.0,10.116,10.1274,10.1046,10.1046,15400.0
2006-03-09 15:05:00,17.71,17.74,17.7,17.74,18400.0,10.0989,10.116,10.0932,10.116,18400.0
2006-03-09 15:10:00,17.74,17.74,17.7,17.74,34400.0,10.116,10.116,10.0932,10.116,34400.0
2006-03-09 15:15:00,17.73,17.75,17.72,17.74,18600.0,10.1103,10.1217,10.1046,10.116,18600.0
2006-03-09 15:20:00,17.74,17.77,17.74,17.75,24600.0,10.116,10.1331,10.116,10.1217,24600.0
2006-03-09 15:25:00,17.75,17.75,17.71,17.73,19400.0,10.1217,10.1217,10.0989,10.1103,19400.0
2006-03-09 15:30:00,17.73,17.74,17.72,17.74,36200.0,10.1103,10.116,10.1046,10.116,36200.0
2006-03-09 15:35:00,17.74,17.74,17.71,17.73,66400.0,10.116,10.116,10.0989,10.1103,66400.0
2006-03-09 15:40:00,17.73,17.73,17.67,17.68,26000.0,10.1103,10.1103,10.0761,10.0818,26000.0
2006-03-09 15:45:00,17.68,17.69,17.65,17.67,46600.0,10.0818,10.0875,10.0647,10.0761,46600.0
2006-03-09 15:50:00,17.67,17.68,17.66,17.67,41200.0,10.0761,10.0818,10.0704,10.0761,41200.0
2006-03-09 15:55:00,17.67,17.67,17.63,17.63,137800.0,10.0761,10.0761,10.0533,10.0533,137800.0
2006-03-10 09:30:00,17.58,17.68,17.53,17.55,67600.0,10.0248,10.0818,9.9963,10.0077,67600.0
2006-03-10 09:35:00,17.57,17.58,17.53,17.53,43200.0,10.0191,10.0248,9.9963,9.9963,43200.0
2006-03-10 09:40:00,17.53,17.55,17.47,17.52,55400.0,9.9963,10.0077,9.9621,9.9906,55400.0
2006-03-10 09:45:00,17.53,17.56,17.48,17.55,29800.0,9.9963,10.0134,9.9678,10.0077,29800.0
2006-03-10 09:50:00,17.54,17.58,17.53,17.53,26400.0,10.002,10.0248,9.9963,9.9963,26400.0
2006-03-10 09:55:00,17.54,17.56,17.5,17.54,19800.0,10.002,10.0134,9.9792,10.002,19800.0
2006-03-10 10:00:00,17.54,17.54,17.47,17.47,25400.0,10.002,10.002,9.9621,9.9621,25400.0
2006-03-10 10:05:00,17.46,17.47,17.36,17.39,135600.0,9.9564,9.9621,9.8993,9.9164,135600.0
2006-03-10 10:10:00,17.39,17.41,17.36,17.4,111400.0,9.9164,9.9278,9.8993,9.9221,111400.0
2006-03-10 10:15:00,17.4,17.44,17.39,17.43,128600.0,9.9221,9.945,9.9164,9.9393,128600.0
2006-03-10 10:20:00,17.46,17.6,17.46,17.6,96000.0,9.9564,10.0362,9.9564,10.0362,96000.0
2006-03-10 10:25:00,17.93,17.93,17.53,17.53,148400.0,10.2244,10.2244,9.9963,9.9963,148400.0
2006-03-10 10:30:00,17.53,17.55,17.52,17.55,38200.0,9.9963,10.0077,9.9906,10.0077,38200.0
2006-03-10 10:35:00,17.57,17.61,17.54,17.6,61800.0,10.0191,10.0419,10.002,10.0362,61800.0
2006-03-10 10:40:00,17.61,17.62,17.6,17.61,50200.0,10.0419,10.0476,10.0362,10.0419,50200.0
2006-03-10 10:45:00,17.62,17.62,17.6,17.6,50600.0,10.0476,10.0476,10.0362,10.0362,50600.0
2006-03-10 10:50:00,17.6,17.62,17.6,17.62,29600.0,10.0362,10.0476,10.0362,10.0476,29600.0
2006-03-10 10:55:00,17.62,17.62,17.6,17.61,29600.0,10.0476,10.0476,10.0362,10.0419,29600.0
2006-03-10 11:00:00,17.61,17.62,17.6,17.61,17000.0,10.0419,10.0476,10.0362,10.0419,17000.0
2006-03-10 11:05:00,17.6,17.62,17.6,17.61,30200.0,10.0362,10.0476,10.0362,10.0419,30200.0
2006-03-10 11:10:00,17.61,17.62,17.61,17.62,45000.0,10.0419,10.0476,10.0419,10.0476,45000.0
2006-03-10 11:15:00,17.62,17.62,17.61,17.62,15200.0,10.0476,10.0476,10.0419,10.0476,15200.0
2006-03-10 11:20:00,17.62,17.63,17.61,17.62,38400.0,10.0476,10.0533,10.0419,10.0476,38400.0
2006-03-10 11:25:00,17.62,17.62,17.61,17.62,20000.0,10.0476,10.0476,10.0419,10.0476,20000.0
2006-03-10 11:30:00,17.62,17.62,17.6,17.61,28800.0,10.0476,10.0476,10.0362,10.0419,28800.0
2006-03-10 11:35:00,17.61,17.62,17.6,17.61,18000.0,10.0419,10.0476,10.0362,10.0419,18000.0
2006-03-10 11:40:00,17.62,17.62,17.59,17.62,11400.0,10.0476,10.0476,10.0305,10.0476,11400.0
2006-03-10 11:45:00,17.61,17.62,17.59,17.6,19600.0,10.0419,10.0476,10.0305,10.0362,19600.0
2006-03-10 11:50:00,17.59,17.61,17.57,17.6,14200.0,10.0305,10.0419,10.0191,10.0362,14200.0
2006-03-10 11:55:00,17.61,17.62,17.6,17.61,7400.0,10.0419,10.0476,10.0362,10.0419,7400.0
2006-03-10 12:00:00,17.62,17.62,17.61,17.62,35000.0,10.0476,10.0476,10.0419,10.0476,35000.0
2006-03-10 12:05:00,17.62,17.66,17.61,17.66,29800.0,10.0476,10.0704,10.0419,10.0704,29800.0
2006-03-10 12:10:00,17.65,17.65,17.6,17.61,16800.0,10.0647,10.0647,10.0362,10.0419,16800.0
2006-03-10 12:15:00,17.61,17.62,17.61,17.62,11000.0,10.0419,10.0476,10.0419,10.0476,11000.0
2006-03-10 12:20:00,17.61,17.62,17.59,17.59,27600.0,10.0419,10.0476,10.0305,10.0305,27600.0
2006-03-10 12:25:00,17.6,17.61,17.6,17.61,6600.0,10.0362,10.0419,10.0362,10.0419,6600.0
2006-03-10 12:30:00,17.61,17.61,17.61,17.61,12200.0,10.0419,10.0419,10.0419,10.0419,12200.0
2006-03-10 12:35:00,17.61,17.66,17.61,17.65,22000.0,10.0419,10.0704,10.0419,10.0647,22000.0
2006-03-10 12:40:00,17.65,17.66,17.63,17.65,7000.0,10.0647,10.0704,10.0533,10.0647,7000.0
2006-03-10 12:45:00,17.65,17.65,17.6,17.61,25000.0,10.0647,10.0647,10.0362,10.0419,25000.0
2006-03-10 12:50:00,17.6,17.63,17.6,17.61,16400.0,10.0362,10.0533,10.0362,10.0419,16400.0
2006-03-10 12:55:00,17.61,17.61,17.6,17.6,4200.0,10.0419,10.0419,10.0362,10.0362,4200.0
2006-03-10 13:00:00,17.6,17.6,17.59,17.59,7400.0,10.0362,10.0362,10.0305,10.0305,7400.0
2006-03-10 13:05:00,17.6,17.6,17.59,17.59,12400.0,10.0362,10.0362,10.0305,10.0305,12400.0
2006-03-10 13:10:00,17.6,17.61,17.59,17.59,19800.0,10.0362,10.0419,10.0305,10.0305,19800.0
2006-03-10 13:15:00,17.59,17.6,17.58,17.58,18400.0,10.0305,10.0362,10.0248,10.0248,18400.0
2006-03-10 13:20:00,17.59,17.59,17.55,17.55,28400.0,10.0305,10.0305,10.0077,10.0077,28400.0
2006-03-10 13:25:00,17.55,17.57,17.55,17.57,29600.0,10.0077,10.0191,10.0077,10.0191,29600.0
2006-03-10 13:30:00,17.56,17.57,17.53,17.54,10600.0,10.0134,10.0191,9.9963,10.002,10600.0
2006-03-10 13:35:00,17.53,17.55,17.53,17.55,20800.0,9.9963,10.0077,9.9963,10.0077,20800.0
2006-03-10 13:40:00,17.55,17.55,17.52,17.54,23600.0,10.0077,10.0077,9.9906,10.002,23600.0
2006-03-10 13:45:00,17.54,17.55,17.52,17.53,20000.0,10.002,10.0077,9.9906,9.9963,20000.0
2006-03-10 13:50:00,17.54,17.54,17.52,17.53,18200.0,10.002,10.002,9.9906,9.9963,18200.0
2006-03-10 13:55:00,17.53,17.55,17.53,17.55,18200.0,9.9963,10.0077,9.9963,10.0077,18200.0
2006-03-10 14:00:00,17.55,17.55,17.53,17.54,19800.0,10.0077,10.0077,9.9963,10.002,19800.0
2006-03-10 14:05:00,17.54,17.55,17.53,17.54,21800.0,10.002,10.0077,9.9963,10.002,21800.0
2006-03-10 14:10:00,17.54,17.55,17.54,17.55,13000.0,10.002,10.0077,10.002,10.0077,13000.0
2006-03-10 14:15:00,17.55,17.55,17.54,17.55,19800.0,10.0077,10.0077,10.002,10.0077,19800.0
2006-03-10 14:20:00,17.55,17.55,17.54,17.54,9400.0,10.0077,10.0077,10.002,10.002,9400.0
2006-03-10 14:25:00,17.54,17.55,17.52,17.52,21200.0,10.002,10.0077,9.9906,9.9906,21200.0
2006-03-10 14:30:00,17.51,17.52,17.48,17.49,31000.0,9.9849,9.9906,9.9678,9.9735,31000.0
2006-03-10 14:35:00,17.5,17.5,17.47,17.49,19200.0,9.9792,9.9792,9.9621,9.9735,19200.0
2006-03-10 14:40:00,17.5,17.5,17.43,17.45,43400.0,9.9792,9.9792,9.9393,9.9507,43400.0
2006-03-10 14:45:00,17.46,17.5,17.42,17.42,28200.0,9.9564,9.9792,9.9335,9.9335,28200.0
2006-03-10 14:50:00,17.42,17.43,17.42,17.43,21200.0,9.9335,9.9393,9.9335,9.9393,21200.0
2006-03-10 14:55:00,17.43,17.43,17.36,17.38,26600.0,9.9393,9.9393,9.8993,9.9107,26600.0
2006-03-10 15:00:00,17.36,17.4,17.35,17.4,29400.0,9.8993,9.9221,9.8936,9.9221,29400.0
2006-03-10 15:05:00,17.4,17.4,17.35,17.36,43400.0,9.9221,9.9221,9.8936,9.8993,43400.0
2006-03-10 15:10:00,17.38,17.38,17.29,17.31,65600.0,9.9107,9.9107,9.8594,9.8708,65600.0
2006-03-10 15:15:00,17.33,17.35,17.31,17.32,44200.0,9.8822,9.8936,9.8708,9.8765,44200.0
2006-03-10 15:20:00,17.31,17.35,17.31,17.35,32400.0,9.8708,9.8936,9.8708,9.8936,32400.0
2006-03-10 15:25:00,17.35,17.37,17.35,17.35,26400.0,9.8936,9.905,9.8936,9.8936,26400.0
2006-03-10 15:30:00,17.36,17.4,17.35,17.4,72400.0,9.8993,9.9221,9.8936,9.9221,72400.0
2006-03-10 15:35:00,17.4,17.43,17.4,17.43,36000.0,9.9221,9.9393,9.9221,9.9393,36000.0
2006-03-10 15:40:00,17.43,17.43,17.41,17.42,36000.0,9.9393,9.9393,9.9278,9.9335,36000.0
2006-03-10 15:45:00,17.41,17.43,17.4,17.4,39800.0,9.9278,9.9393,9.9221,9.9221,39800.0
2006-03-10 15:50:00,17.4,17.46,17.4,17.45,118600.0,9.9221,9.9564,9.9221,9.9507,118600.0
2006-03-10 15:55:00,17.44,17.46,17.43,17.44,105200.0,9.945,9.9564,9.9393,9.945,105200.0
2006-03-13 09:30:00,17.45,17.47,17.42,17.45,73600.0,9.9507,9.9621,9.9335,9.9507,73600.0
2006-03-13 09:35:00,17.45,17.46,17.42,17.43,73200.0,9.9507,9.9564,9.9335,9.9393,73200.0
2006-03-13 09:40:00,17.43,17.46,17.39,17.45,30400.0,9.9393,9.9564,9.9164,9.9507,30400.0
2006-03-13 09:45:00,17.45,17.46,17.39,17.39,135400.0,9.9507,9.9564,9.9164,9.9164,135400.0
2006-03-13 09:50:00,17.39,17.41,17.33,17.36,20400.0,9.9164,9.9278,9.8822,9.8993,20400.0
2006-03-13 09:55:00,17.37,17.42,17.37,17.42,4200.0,9.905,9.9335,9.905,9.9335,4200.0
2006-03-13 10:00:00,17.43,17.44,17.42,17.43,52400.0,9.9393,9.945,9.9335,9.9393,52400.0
2006-03-13 10:05:00,17.42,17.43,17.42,17.43,27400.0,9.9335,9.9393,9.9335,9.9393,27400.0
2006-03-13 10:10:00,17.43,17.46,17.4,17.41,28600.0,9.9393,9.9564,9.9221,9.9278,28600.0
2006-03-13 10:15:00,17.42,17.45,17.4,17.41,90400.0,9.9335,9.9507,9.9221,9.9278,90400.0
2006-03-13 10:20:00,17.41,17.43,17.41,17.41,21400.0,9.9278,9.9393,9.9278,9.9278,21400.0
2006-03-13 10:25:00,17.42,17.43,17.41,17.41,24200.0,9.9335,9.9393,9.9278,9.9278,24200.0
2006-03-13 10:30:00,17.39,17.44,17.39,17.42,38000.0,9.9164,9.945,9.9164,9.9335,38000.0
2006-03-13 10:35:00,17.42,17.43,17.39,17.39,33000.0,9.9335,9.9393,9.9164,9.9164,33000.0
2006-03-13 10:40:00,17.39,17.41,17.36,17.36,31200.0,9.9164,9.9278,9.8993,9.8993,31200.0
2006-03-13 10:45:00,17.38,17.39,17.35,17.39,38200.0,9.9107,9.9164,9.8936,9.9164,38200.0
2006-03-13 10:50:00,17.39,17.42,17.36,17.41,48800.0,9.9164,9.9335,9.8993,9.9278,48800.0
2006-03-13 10:55:00,17.42,17.43,17.42,17.43,16000.0,9.9335,9.9393,9.9335,9.9393,16000.0
2006-03-13 11:00:00,17.43,17.43,17.38,17.39,35800.0,9.9393,9.9393,9.9107,9.9164,35800.0
2006-03-13 11:05:00,17.39,17.42,17.35,17.38,18000.0,9.9164,9.9335,9.8936,9.9107,18000.0
2006-03-13 11:10:00,17.39,17.4,17.38,17.39,32000.0,9.9164,9.9221,9.9107,9.9164,32000.0
2006-03-13 11:15:00,17.39,17.39,17.37,17.37,9200.0,9.9164,9.9164,9.905,9.905,9200.0
2006-03-13 11:20:00,17.36,17.4,17.36,17.38,14000.0,9.8993,9.9221,9.8993,9.9107,14000.0
2006-03-13 11:25:00,17.39,17.39,17.34,17.38,25400.0,9.9164,9.9164,9.8879,9.9107,25400.0
2006-03-13 11:30:00,17.38,17.4,17.35,17.39,23200.0,9.9107,9.9221,9.8936,9.9164,23200.0
2006-03-13 11:35:00,17.4,17.4,17.39,17.39,10600.0,9.9221,9.9221,9.9164,9.9164,10600.0
2006-03-13 11:40:00,17.4,17.4,17.39,17.39,8800.0,9.9221,9.9221,9.9164,9.9164,8800.0
2006-03-13 11:45:00,17.39,17.4,17.34,17.35,64400.0,9.9164,9.9221,9.8879,9.8936,64400.0
2006-03-13 11:50:00,17.35,17.35,17.34,17.35,14000.0,9.8936,9.8936,9.8879,9.8936,14000.0
2006-03-13 11:55:00,17.35,17.36,17.33,17.36,15400.0,9.8936,9.8993,9.8822,9.8993,15400.0
2006-03-13 12:00:00,17.35,17.36,17.33,17.33,6800.0,9.8936,9.8993,9.8822,9.8822,6800.0
2006-03-13 12:05:00,17.34,17.36,17.34,17.36,10400.0,9.8879,9.8993,9.8879,9.8993,10400.0
2006-03-13 12:10:00,17.36,17.36,17.35,17.36,18600.0,9.8993,9.8993,9.8936,9.8993,18600.0
2006-03-13 12:15:00,17.36,17.39,17.36,17.37,23000.0,9.8993,9.9164,9.8993,9.905,23000.0
2006-03-13 12:20:00,17.38,17.4,17.38,17.39,22000.0,9.9107,9.9221,9.9107,9.9164,22000.0
2006-03-13 12:25:00,17.39,17.39,17.34,17.36,55000.0,9.9164,9.9164,9.8879,9.8993,55000.0
2006-03-13 12:30:00,17.38,17.39,17.37,17.39,16400.0,9.9107,9.9164,9.905,9.9164,16400.0
2006-03-13 12:35:00,17.39,17.41,17.39,17.41,18600.0,9.9164,9.9278,9.9164,9.9278,18600.0
2006-03-13 12:40:00,17.41,17.42,17.41,17.42,5600.0,9.9278,9.9335,9.9278,9.9335,5600.0
2006-03-13 12:45:00,17.42,17.43,17.42,17.43,15600.0,9.9335,9.9393,9.9335,9.9393,15600.0
2006-03-13 12:50:00,17.43,17.43,17.38,17.38,24600.0,9.9393,9.9393,9.9107,9.9107,24600.0
2006-03-13 12:55:00,17.38,17.41,17.38,17.39,14800.0,9.9107,9.9278,9.9107,9.9164,14800.0
2006-03-13 13:00:00,17.39,17.39,17.37,17.38,11200.0,9.9164,9.9164,9.905,9.9107,11200.0
2006-03-13 13:05:00,17.38,17.38,17.35,17.36,15000.0,9.9107,9.9107,9.8936,9.8993,15000.0
2006-03-13 13:10:00,17.36,17.36,17.36,17.36,8200.0,9.8993,9.8993,9.8993,9.8993,8200.0
2006-03-13 13:15:00,17.36,17.36,17.35,17.35,50600.0,9.8993,9.8993,9.8936,9.8936,50600.0
2006-03-13 13:20:00,17.35,17.36,17.35,17.36,11000.0,9.8936,9.8993,9.8936,9.8993,11000.0
2006-03-13 13:25:00,17.36,17.38,17.35,17.38,14200.0,9.8993,9.9107,9.8936,9.9107,14200.0
2006-03-13 13:30:00,17.38,17.38,17.36,17.38,9000.0,9.9107,9.9107,9.8993,9.9107,9000.0
2006-03-13 13:35:00,17.38,17.39,17.38,17.39,19000.0,9.9107,9.9164,9.9107,9.9164,19000.0
2006-03-13 13:40:00,17.38,17.39,17.36,17.36,29400.0,9.9107,9.9164,9.8993,9.8993,29400.0
2006-03-13 13:45:00,17.37,17.38,17.35,17.36,16200.0,9.905,9.9107,9.8936,9.8993,16200.0
2006-03-13 13:50:00,17.36,17.38,17.36,17.36,26600.0,9.8993,9.9107,9.8993,9.8993,26600.0
2006-03-13 13:55:00,17.36,17.36,17.34,17.36,16600.0,9.8993,9.8993,9.8879,9.8993,16600.0
2006-03-13 14:00:00,17.36,17.38,17.36,17.38,25200.0,9.8993,9.9107,9.8993,9.9107,25200.0
2006-03-13 14:05:00,17.38,17.38,17.35,17.37,16800.0,9.9107,9.9107,9.8936,9.905,16800.0
2006-03-13 14:10:00,17.37,17.38,17.37,17.38,8400.0,9.905,9.9107,9.905,9.9107,8400.0
2006-03-13 14:15:00,17.37,17.41,17.37,17.41,29600.0,9.905,9.9278,9.905,9.9278,29600.0
2006-03-13 14:20:00,17.41,17.42,17.38,17.4,27600.0,9.9278,9.9335,9.9107,9.9221,27600.0
2006-03-13 14:25:00,17.39,17.39,17.34,17.35,18000.0,9.9164,9.9164,9.8879,9.8936,18000.0
2006-03-13 14:30:00,17.35,17.38,17.35,17.38,40600.0,9.8936,9.9107,9.8936,9.9107,40600.0
2006-03-13 14:35:00,17.38,17.38,17.35,17.35,15800.0,9.9107,9.9107,9.8936,9.8936,15800.0
2006-03-13 14:40:00,17.35,17.35,17.31,17.33,24400.0,9.8936,9.8936,9.8708,9.8822,24400.0
2006-03-13 14:45:00,17.32,17.32,17.3,17.31,15400.0,9.8765,9.8765,9.8651,9.8708,15400.0
2006-03-13 14:50:00,17.32,17.34,17.31,17.33,31800.0,9.8765,9.8879,9.8708,9.8822,31800.0
2006-03-13 14:55:00,17.33,17.33,17.32,17.32,9400.0,9.8822,9.8822,9.8765,9.8765,9400.0
2006-03-13 15:00:00,17.32,17.34,17.32,17.33,32800.0,9.8765,9.8879,9.8765,9.8822,32800.0
2006-03-13 15:05:00,17.33,17.34,17.31,17.34,32600.0,9.8822,9.8879,9.8708,9.8879,32600.0
2006-03-13 15:10:00,17.34,17.39,17.34,17.39,34400.0,9.8879,9.9164,9.8879,9.9164,34400.0
2006-03-13 15:15:00,17.38,17.38,17.35,17.36,17800.0,9.9107,9.9107,9.8936,9.8993,17800.0
2006-03-13 15:20:00,17.36,17.38,17.33,17.33,20000.0,9.8993,9.9107,9.8822,9.8822,20000.0
2006-03-13 15:25:00,17.33,17.34,17.33,17.34,32400.0,9.8822,9.8879,9.8822,9.8879,32400.0
2006-03-13 15:30:00,17.34,17.34,17.31,17.34,45400.0,9.8879,9.8879,9.8708,9.8879,45400.0
2006-03-13 15:35:00,17.34,17.35,17.33,17.34,24000.0,9.8879,9.8936,9.8822,9.8879,24000.0
2006-03-13 15:40:00,17.34,17.35,17.33,17.33,52400.0,9.8879,9.8936,9.8822,9.8822,52400.0
2006-03-13 15:45:00,17.33,17.33,17.32,17.32,24200.0,9.8822,9.8822,9.8765,9.8765,24200.0
2006-03-13 15:50:00,17.33,17.33,17.28,17.31,77000.0,9.8822,9.8822,9.8537,9.8708,77000.0
2006-03-13 15:55:00,17.32,17.33,17.31,17.32,83800.0,9.8765,9.8822,9.8708,9.8765,83800.0
2006-03-14 09:30:00,17.36,17.38,17.29,17.38,74600.0,9.8993,9.9107,9.8594,9.9107,74600.0
2006-03-14 09:35:00,17.38,17.38,17.37,17.37,40200.0,9.9107,9.9107,9.905,9.905,40200.0
2006-03-14 09:40:00,17.38,17.38,17.31,17.37,100600.0,9.9107,9.9107,9.8708,9.905,100600.0
2006-03-14 09:45:00,17.37,17.53,17.37,17.53,228000.0,9.905,9.9963,9.905,9.9963,228000.0
2006-03-14 09:50:00,17.54,17.66,17.54,17.64,61400.0,10.002,10.0704,10.002,10.059,61400.0
2006-03-14 09:55:00,17.62,17.66,17.61,17.65,72200.0,10.0476,10.0704,10.0419,10.0647,72200.0
2006-03-14 10:00:00,17.65,17.66,17.63,17.63,135200.0,10.0647,10.0704,10.0533,10.0533,135200.0
2006-03-14 10:05:00,17.64,17.64,17.61,17.61,98200.0,10.059,10.059,10.0419,10.0419,98200.0
2006-03-14 10:10:00,17.61,17.64,17.6,17.61,44600.0,10.0419,10.059,10.0362,10.0419,44600.0
2006-03-14 10:15:00,17.61,17.64,17.61,17.61,116200.0,10.0419,10.059,10.0419,10.0419,116200.0
2006-03-14 10:20:00,17.61,17.62,17.51,17.59,137800.0,10.0419,10.0476,9.9849,10.0305,137800.0
2006-03-14 10:25:00,17.54,17.58,17.53,17.53,49800.0,10.002,10.0248,9.9963,9.9963,49800.0
2006-03-14 10:30:00,17.54,17.54,17.5,17.53,206600.0,10.002,10.002,9.9792,9.9963,206600.0
2006-03-14 10:35:00,17.55,17.56,17.5,17.51,31000.0,10.0077,10.0134,9.9792,9.9849,31000.0
2006-03-14 10:40:00,17.51,17.51,17.47,17.49,30800.0,9.9849,9.9849,9.9621,9.9735,30800.0
2006-03-14 10:45:00,17.5,17.56,17.49,17.54,10600.0,9.9792,10.0134,9.9735,10.002,10600.0
2006-03-14 10:50:00,17.53,17.55,17.53,17.55,8200.0,9.9963,10.0077,9.9963,10.0077,8200.0
2006-03-14 10:55:00,17.55,17.56,17.55,17.56,11800.0,10.0077,10.0134,10.0077,10.0134,11800.0
2006-03-14 11:00:00,17.56,17.57,17.55,17.57,28600.0,10.0134,10.0191,10.0077,10.0191,28600.0
2006-03-14 11:05:00,17.57,17.58,17.57,17.58,20600.0,10.0191,10.0248,10.0191,10.0248,20600.0
2006-03-14 11:10:00,17.58,17.58,17.55,17.58,24400.0,10.0248,10.0248,10.0077,10.0248,24400.0
2006-03-14 11:15:00,17.57,17.58,17.57,17.57,24600.0,10.0191,10.0248,10.0191,10.0191,24600.0
2006-03-14 11:20:00,17.57,17.61,17.57,17.61,39800.0,10.0191,10.0419,10.0191,10.0419,39800.0
2006-03-14 11:25:00,17.61,17.61,17.59,17.59,20400.0,10.0419,10.0419,10.0305,10.0305,20400.0
2006-03-14 11:30:00,17.59,17.6,17.59,17.59,30800.0,10.0305,10.0362,10.0305,10.0305,30800.0
2006-03-14 11:35:00,17.59,17.6,17.59,17.59,14800.0,10.0305,10.0362,10.0305,10.0305,14800.0
2006-03-14 11:40:00,17.59,17.59,17.56,17.56,15600.0,10.0305,10.0305,10.0134,10.0134,15600.0
2006-03-14 11:45:00,17.56,17.59,17.56,17.59,24800.0,10.0134,10.0305,10.0134,10.0305,24800.0
2006-03-14 11:50:00,17.58,17.6,17.58,17.59,27400.0,10.0248,10.0362,10.0248,10.0305,27400.0
2006-03-14 11:55:00,17.59,17.6,17.59,17.59,16800.0,10.0305,10.0362,10.0305,10.0305,16800.0
2006-03-14 12:00:00,17.59,17.6,17.59,17.59,31800.0,10.0305,10.0362,10.0305,10.0305,31800.0
2006-03-14 12:05:00,17.59,17.59,17.56,17.56,12000.0,10.0305,10.0305,10.0134,10.0134,12000.0
2006-03-14 12:10:00,17.57,17.58,17.56,17.58,8600.0,10.0191,10.0248,10.0134,10.0248,8600.0
2006-03-14 12:15:00,17.58,17.58,17.58,17.58,11600.0,10.0248,10.0248,10.0248,10.0248,11600.0
2006-03-14 12:20:00,17.58,17.58,17.57,17.58,9400.0,10.0248,10.0248,10.0191,10.0248,9400.0
2006-03-14 12:25:00,17.57,17.58,17.57,17.58,27600.0,10.0191,10.0248,10.0191,10.0248,27600.0
2006-03-14 12:30:00,17.57,17.57,17.56,17.57,14800.0,10.0191,10.0191,10.0134,10.0191,14800.0
2006-03-14 12:35:00,17.56,17.58,17.56,17.57,14800.0,10.0134,10.0248,10.0134,10.0191,14800.0
2006-03-14 12:40:00,17.57,17.58,17.57,17.57,9000.0,10.0191,10.0248,10.0191,10.0191,9000.0
2006-03-14 12:45:00,17.57,17.57,17.56,17.57,20400.0,10.0191,10.0191,10.0134,10.0191,20400.0
2006-03-14 12:50:00,17.57,17.57,17.56,17.56,9800.0,10.0191,10.0191,10.0134,10.0134,9800.0
2006-03-14 12:55:00,17.56,17.57,17.56,17.56,9000.0,10.0134,10.0191,10.0134,10.0134,9000.0
2006-03-14 13:00:00,17.56,17.57,17.56,17.56,14400.0,10.0134,10.0191,10.0134,10.0134,14400.0
2006-03-14 13:05:00,17.56,17.58,17.56,17.58,35400.0,10.0134,10.0248,10.0134,10.0248,35400.0
2006-03-14 13:10:00,17.58,17.58,17.57,17.58,16200.0,10.0248,10.0248,10.0191,10.0248,16200.0
2006-03-14 13:15:00,17.58,17.58,17.57,17.58,22200.0,10.0248,10.0248,10.0191,10.0248,22200.0
2006-03-14 13:20:00,17.58,17.67,17.57,17.66,74400.0,10.0248,10.0761,10.0191,10.0704,74400.0
2006-03-14 13:25:00,17.67,17.67,17.65,17.65,35600.0,10.0761,10.0761,10.0647,10.0647,35600.0
2006-03-14 13:30:00,17.65,17.67,17.63,17.66,13600.0,10.0647,10.0761,10.0533,10.0704,13600.0
2006-03-14 13:35:00,17.67,17.67,17.65,17.66,11200.0,10.0761,10.0761,10.0647,10.0704,11200.0
2006-03-14 13:40:00,17.66,17.66,17.64,17.64,24000.0,10.0704,10.0704,10.059,10.059,24000.0
2006-03-14 13:45:00,17.64,17.67,17.63,17.66,17600.0,10.059,10.0761,10.0533,10.0704,17600.0
2006-03-14 13:50:00,17.66,17.67,17.64,17.65,18600.0,10.0704,10.0761,10.059,10.0647,18600.0
2006-03-14 13:55:00,17.65,17.65,17.64,17.65,21600.0,10.0647,10.0647,10.059,10.0647,21600.0
2006-03-14 14:00:00,17.65,17.65,17.63,17.65,16200.0,10.0647,10.0647,10.0533,10.0647,16200.0
2006-03-14 14:05:00,17.65,17.67,17.65,17.66,9000.0,10.0647,10.0761,10.0647,10.0704,9000.0
2006-03-14 14:10:00,17.66,17.66,17.66,17.66,15600.0,10.0704,10.0704,10.0704,10.0704,15600.0
2006-03-14 14:15:00,17.66,17.67,17.66,17.66,15600.0,10.0704,10.0761,10.0704,10.0704,15600.0
2006-03-14 14:20:00,17.66,17.72,17.66,17.67,24800.0,10.0704,10.1046,10.0704,10.0761,24800.0
2006-03-14 14:25:00,17.68,17.73,17.67,17.73,24600.0,10.0818,10.1103,10.0761,10.1103,24600.0
2006-03-14 14:30:00,17.73,17.75,17.69,17.69,30000.0,10.1103,10.1217,10.0875,10.0875,30000.0
2006-03-14 14:35:00,17.7,17.71,17.69,17.71,7200.0,10.0932,10.0989,10.0875,10.0989,7200.0
2006-03-14 14:40:00,17.71,17.71,17.7,17.71,47400.0,10.0989,10.0989,10.0932,10.0989,47400.0
2006-03-14 14:45:00,17.71,17.71,17.7,17.71,11800.0,10.0989,10.0989,10.0932,10.0989,11800.0
2006-03-14 14:50:00,17.71,17.71,17.7,17.7,35200.0,10.0989,10.0989,10.0932,10.0932,35200.0
2006-03-14 14:55:00,17.71,17.71,17.67,17.68,18600.0,10.0989,10.0989,10.0761,10.0818,18600.0
2006-03-14 15:00:00,17.68,17.68,17.65,17.65,42800.0,10.0818,10.0818,10.0647,10.0647,42800.0
2006-03-14 15:05:00,17.66,17.7,17.65,17.66,51200.0,10.0704,10.0932,10.0647,10.0704,51200.0
2006-03-14 15:10:00,17.66,17.66,17.65,17.66,17600.0,10.0704,10.0704,10.0647,10.0704,17600.0
2006-03-14 15:15:00,17.65,17.66,17.65,17.65,21000.0,10.0647,10.0704,10.0647,10.0647,21000.0
2006-03-14 15:20:00,17.66,17.66,17.63,17.63,25400.0,10.0704,10.0704,10.0533,10.0533,25400.0
2006-03-14 15:25:00,17.63,17.63,17.61,17.63,20200.0,10.0533,10.0533,10.0419,10.0533,20200.0
2006-03-14 15:30:00,17.63,17.7,17.62,17.67,67800.0,10.0533,10.0932,10.0476,10.0761,67800.0
2006-03-14 15:35:00,17.67,17.67,17.65,17.65,19400.0,10.0761,10.0761,10.0647,10.0647,19400.0
2006-03-14 15:40:00,17.65,17.65,17.65,17.65,31800.0,10.0647,10.0647,10.0647,10.0647,31800.0
2006-03-14 15:45:00,17.65,17.65,17.61,17.62,37600.0,10.0647,10.0647,10.0419,10.0476,37600.0
2006-03-14 15:50:00,17.62,17.63,17.61,17.62,63600.0,10.0476,10.0533,10.0419,10.0476,63600.0
2006-03-14 15:55:00,17.62,17.63,17.61,17.63,126400.0,10.0476,10.0533,10.0419,10.0533,126400.0
2006-03-15 09:30:00,17.67,17.7,17.61,17.69,95600.0,10.0761,10.0932,10.0419,10.0875,95600.0
2006-03-15 09:35:00,17.69,17.73,17.69,17.72,100600.0,10.0875,10.1103,10.0875,10.1046,100600.0
2006-03-15 09:40:00,17.72,17.77,17.71,17.75,86000.0,10.1046,10.1331,10.0989,10.1217,86000.0
2006-03-15 09:45:00,17.75,17.76,17.71,17.75,56400.0,10.1217,10.1274,10.0989,10.1217,56400.0
2006-03-15 09:50:00,17.75,17.83,17.75,17.83,91400.0,10.1217,10.1673,10.1217,10.1673,91400.0
2006-03-15 09:55:00,17.83,17.86,17.81,17.86,76200.0,10.1673,10.1845,10.1559,10.1845,76200.0
2006-03-15 10:00:00,17.86,17.87,17.83,17.85,31000.0,10.1845,10.1902,10.1673,10.1788,31000.0
2006-03-15 10:05:00,17.86,17.87,17.8,17.84,94000.0,10.1845,10.1902,10.1502,10.1731,94000.0
2006-03-15 10:10:00,17.84,17.85,17.77,17.79,38800.0,10.1731,10.1788,10.1331,10.1445,38800.0
2006-03-15 10:15:00,17.78,17.81,17.78,17.79,38000.0,10.1388,10.1559,10.1388,10.1445,38000.0
2006-03-15 10:20:00,17.79,17.79,17.75,17.75,35200.0,10.1445,10.1445,10.1217,10.1217,35200.0
2006-03-15 10:25:00,17.75,17.85,17.75,17.85,46000.0,10.1217,10.1788,10.1217,10.1788,46000.0
2006-03-15 10:30:00,17.85,17.86,17.8,17.85,55600.0,10.1788,10.1845,10.1502,10.1788,55600.0
2006-03-15 10:35:00,17.85,17.86,17.85,17.85,46000.0,10.1788,10.1845,10.1788,10.1788,46000.0
2006-03-15 10:40:00,17.86,17.9,17.85,17.86,65000.0,10.1845,10.2073,10.1788,10.1845,65000.0
2006-03-15 10:45:00,17.86,17.89,17.8,17.81,32400.0,10.1845,10.2016,10.1502,10.1559,32400.0
2006-03-15 10:50:00,17.81,17.81,17.77,17.77,34200.0,10.1559,10.1559,10.1331,10.1331,34200.0
2006-03-15 10:55:00,17.77,17.8,17.75,17.8,22800.0,10.1331,10.1502,10.1217,10.1502,22800.0
2006-03-15 11:00:00,17.78,17.8,17.76,17.78,125200.0,10.1388,10.1502,10.1274,10.1388,125200.0
2006-03-15 11:05:00,17.8,17.81,17.62,17.75,273600.0,10.1502,10.1559,10.0476,10.1217,273600.0
2006-03-15 11:10:00,17.74,17.74,17.66,17.69,89200.0,10.116,10.116,10.0704,10.0875,89200.0
2006-03-15 11:15:00,17.68,17.74,17.68,17.73,57000.0,10.0818,10.116,10.0818,10.1103,57000.0
2006-03-15 11:20:00,17.73,17.73,17.68,17.72,23000.0,10.1103,10.1103,10.0818,10.1046,23000.0
2006-03-15 11:25:00,17.72,17.75,17.72,17.74,12600.0,10.1046,10.1217,10.1046,10.116,12600.0
2006-03-15 11:30:00,17.72,17.72,17.68,17.68,22600.0,10.1046,10.1046,10.0818,10.0818,22600.0
2006-03-15 11:35:00,17.7,17.72,17.69,17.7,15200.0,10.0932,10.1046,10.0875,10.0932,15200.0
2006-03-15 11:40:00,17.7,17.72,17.7,17.71,8400.0,10.0932,10.1046,10.0932,10.0989,8400.0
2006-03-15 11:45:00,17.71,17.71,17.62,17.65,40200.0,10.0989,10.0989,10.0476,10.0647,40200.0
2006-03-15 11:50:00,17.65,17.7,17.65,17.67,11600.0,10.0647,10.0932,10.0647,10.0761,11600.0
2006-03-15 11:55:00,17.67,17.68,17.66,17.68,7600.0,10.0761,10.0818,10.0704,10.0818,7600.0
2006-03-15 12:00:00,17.68,17.69,17.66,17.68,23000.0,10.0818,10.0875,10.0704,10.0818,23000.0
2006-03-15 12:05:00,17.68,17.75,17.68,17.75,33000.0,10.0818,10.1217,10.0818,10.1217,33000.0
2006-03-15 12:10:00,17.75,17.77,17.75,17.77,36400.0,10.1217,10.1331,10.1217,10.1331,36400.0
2006-03-15 12:15:00,17.78,17.8,17.77,17.8,34000.0,10.1388,10.1502,10.1331,10.1502,34000.0
2006-03-15 12:20:00,17.8,17.8,17.78,17.78,17000.0,10.1502,10.1502,10.1388,10.1388,17000.0
2006-03-15 12:25:00,17.78,17.78,17.72,17.78,40800.0,10.1388,10.1388,10.1046,10.1388,40800.0
2006-03-15 12:30:00,17.78,17.79,17.77,17.77,32400.0,10.1388,10.1445,10.1331,10.1331,32400.0
2006-03-15 12:35:00,17.78,17.78,17.77,17.78,7000.0,10.1388,10.1388,10.1331,10.1388,7000.0
2006-03-15 12:40:00,17.78,17.79,17.77,17.78,25800.0,10.1388,10.1445,10.1331,10.1388,25800.0
2006-03-15 12:45:00,17.78,17.78,17.77,17.77,12600.0,10.1388,10.1388,10.1331,10.1331,12600.0
2006-03-15 12:50:00,17.77,17.78,17.77,17.77,117200.0,10.1331,10.1388,10.1331,10.1331,117200.0
2006-03-15 12:55:00,17.77,17.78,17.77,17.77,40200.0,10.1331,10.1388,10.1331,10.1331,40200.0
2006-03-15 13:00:00,17.77,17.78,17.77,17.77,21400.0,10.1331,10.1388,10.1331,10.1331,21400.0
2006-03-15 13:05:00,17.77,17.77,17.75,17.75,34800.0,10.1331,10.1331,10.1217,10.1217,34800.0
2006-03-15 13:10:00,17.76,17.76,17.75,17.75,13800.0,10.1274,10.1274,10.1217,10.1217,13800.0
2006-03-15 13:15:00,17.75,17.78,17.75,17.77,17600.0,10.1217,10.1388,10.1217,10.1331,17600.0
2006-03-15 13:20:00,17.77,17.77,17.75,17.76,7000.0,10.1331,10.1331,10.1217,10.1274,7000.0
2006-03-15 13:25:00,17.76,17.76,17.75,17.76,14400.0,10.1274,10.1274,10.1217,10.1274,14400.0
2006-03-15 13:30:00,17.76,17.77,17.75,17.77,25800.0,10.1274,10.1331,10.1217,10.1331,25800.0
2006-03-15 13:35:00,17.77,17.78,17.77,17.77,17000.0,10.1331,10.1388,10.1331,10.1331,17000.0
2006-03-15 13:40:00,17.78,17.78,17.77,17.78,8400.0,10.1388,10.1388,10.1331,10.1388,8400.0
2006-03-15 13:45:00,17.77,17.78,17.77,17.78,10600.0,10.1331,10.1388,10.1331,10.1388,10600.0
2006-03-15 13:50:00,17.77,17.78,17.77,17.78,11800.0,10.1331,10.1388,10.1331,10.1388,11800.0
2006-03-15 13:55:00,17.78,17.78,17.77,17.77,10200.0,10.1388,10.1388,10.1331,10.1331,10200.0
2006-03-15 14:00:00,17.77,17.78,17.72,17.73,41800.0,10.1331,10.1388,10.1046,10.1103,41800.0
2006-03-15 14:05:00,17.73,17.78,17.73,17.78,11000.0,10.1103,10.1388,10.1103,10.1388,11000.0
2006-03-15 14:10:00,17.78,17.82,17.77,17.82,40000.0,10.1388,10.1616,10.1331,10.1616,40000.0
2006-03-15 14:15:00,17.82,17.83,17.8,17.82,28400.0,10.1616,10.1673,10.1502,10.1616,28400.0
2006-03-15 14:20:00,17.82,17.82,17.79,17.81,26600.0,10.1616,10.1616,10.1445,10.1559,26600.0
2006-03-15 14:25:00,17.8,17.82,17.79,17.8,16800.0,10.1502,10.1616,10.1445,10.1502,16800.0
2006-03-15 14:30:00,17.81,17.82,17.8,17.82,13800.0,10.1559,10.1616,10.1502,10.1616,13800.0
2006-03-15 14:35:00,17.82,17.82,17.82,17.82,14400.0,10.1616,10.1616,10.1616,10.1616,14400.0
2006-03-15 14:40:00,17.82,17.82,17.81,17.82,8600.0,10.1616,10.1616,10.1559,10.1616,8600.0
2006-03-15 14:45:00,17.82,17.82,17.78,17.78,25400.0,10.1616,10.1616,10.1388,10.1388,25400.0
2006-03-15 14:50:00,17.78,17.8,17.78,17.79,15200.0,10.1388,10.1502,10.1388,10.1445,15200.0
2006-03-15 14:55:00,17.8,17.82,17.79,17.79,10000.0,10.1502,10.1616,10.1445,10.1445,10000.0
2006-03-15 15:00:00,17.79,17.8,17.76,17.77,23600.0,10.1445,10.1502,10.1274,10.1331,23600.0
2006-03-15 15:05:00,17.75,17.78,17.75,17.77,19600.0,10.1217,10.1388,10.1217,10.1331,19600.0
2006-03-15 15:10:00,17.78,17.8,17.77,17.8,27000.0,10.1388,10.1502,10.1331,10.1502,27000.0
2006-03-15 15:15:00,17.8,17.81,17.78,17.81,29600.0,10.1502,10.1559,10.1388,10.1559,29600.0
2006-03-15 15:20:00,17.81,17.86,17.81,17.85,57800.0,10.1559,10.1845,10.1559,10.1788,57800.0
2006-03-15 15:25:00,17.85,17.86,17.84,17.85,50200.0,10.1788,10.1845,10.1731,10.1788,50200.0
2006-03-15 15:30:00,17.84,17.85,17.84,17.85,25600.0,10.1731,10.1788,10.1731,10.1788,25600.0
2006-03-15 15:35:00,17.85,17.88,17.85,17.88,55000.0,10.1788,10.1959,10.1788,10.1959,55000.0
2006-03-15 15:40:00,17.88,17.88,17.83,17.86,46800.0,10.1959,10.1959,10.1673,10.1845,46800.0
2006-03-15 15:45:00,17.86,17.88,17.85,17.86,24400.0,10.1845,10.1959,10.1788,10.1845,24400.0
2006-03-15 15:50:00,17.86,17.86,17.85,17.86,38000.0,10.1845,10.1845,10.1788,10.1845,38000.0
2006-03-15 15:55:00,17.86,17.89,17.86,17.88,107200.0,10.1845,10.2016,10.1845,10.1959,107200.0
2006-03-16 09:30:00,18.03,18.05,17.88,17.88,173600.0,10.2814,10.2928,10.1959,10.1959,173600.0
2006-03-16 09:35:00,17.88,17.95,17.84,17.85,39800.0,10.1959,10.2358,10.1731,10.1788,39800.0
2006-03-16 09:40:00,17.86,17.9,17.81,17.9,22800.0,10.1845,10.2073,10.1559,10.2073,22800.0
2006-03-16 09:45:00,17.91,17.95,17.91,17.91,30200.0,10.213,10.2358,10.213,10.213,30200.0
2006-03-16 09:50:00,17.91,17.94,17.86,17.91,14600.0,10.213,10.2301,10.1845,10.213,14600.0
2006-03-16 09:55:00,17.92,17.94,17.91,17.93,21400.0,10.2187,10.2301,10.213,10.2244,21400.0
2006-03-16 10:00:00,17.93,17.97,17.93,17.95,51200.0,10.2244,10.2472,10.2244,10.2358,51200.0
2006-03-16 10:05:00,17.96,17.96,17.93,17.95,18800.0,10.2415,10.2415,10.2244,10.2358,18800.0
2006-03-16 10:10:00,17.95,17.95,17.93,17.93,14600.0,10.2358,10.2358,10.2244,10.2244,14600.0
2006-03-16 10:15:00,17.93,17.95,17.93,17.93,12600.0,10.2244,10.2358,10.2244,10.2244,12600.0
2006-03-16 10:20:00,17.93,17.93,17.83,17.84,29800.0,10.2244,10.2244,10.1673,10.1731,29800.0
2006-03-16 10:25:00,17.84,17.89,17.75,17.84,48000.0,10.1731,10.2016,10.1217,10.1731,48000.0
2006-03-16 10:30:00,17.83,17.9,17.83,17.9,62600.0,10.1673,10.2073,10.1673,10.2073,62600.0
2006-03-16 10:35:00,17.9,17.91,17.89,17.89,32200.0,10.2073,10.213,10.2016,10.2016,32200.0
2006-03-16 10:40:00,17.9,17.9,17.88,17.89,15600.0,10.2073,10.2073,10.1959,10.2016,15600.0
2006-03-16 10:45:00,17.89,17.89,17.8,17.8,34600.0,10.2016,10.2016,10.1502,10.1502,34600.0
2006-03-16 10:50:00,17.8,17.84,17.8,17.82,44000.0,10.1502,10.1731,10.1502,10.1616,44000.0
2006-03-16 10:55:00,17.82,17.85,17.82,17.85,21400.0,10.1616,10.1788,10.1616,10.1788,21400.0
2006-03-16 11:00:00,17.85,17.89,17.85,17.88,71600.0,10.1788,10.2016,10.1788,10.1959,71600.0
2006-03-16 11:05:00,17.88,17.89,17.87,17.88,29000.0,10.1959,10.2016,10.1902,10.1959,29000.0
2006-03-16 11:10:00,17.88,17.88,17.81,17.85,31000.0,10.1959,10.1959,10.1559,10.1788,31000.0
2006-03-16 11:15:00,17.85,17.85,17.82,17.83,21200.0,10.1788,10.1788,10.1616,10.1673,21200.0
2006-03-16 11:20:00,17.83,17.85,17.82,17.85,8000.0,10.1673,10.1788,10.1616,10.1788,8000.0
2006-03-16 11:25:00,17.85,17.86,17.81,17.83,21600.0,10.1788,10.1845,10.1559,10.1673,21600.0
2006-03-16 11:30:00,17.83,17.85,17.83,17.83,10600.0,10.1673,10.1788,10.1673,10.1673,10600.0
2006-03-16 11:35:00,17.83,17.83,17.82,17.83,15000.0,10.1673,10.1673,10.1616,10.1673,15000.0
2006-03-16 11:40:00,17.84,17.84,17.8,17.83,16200.0,10.1731,10.1731,10.1502,10.1673,16200.0
2006-03-16 11:45:00,17.83,17.83,17.82,17.82,5200.0,10.1673,10.1673,10.1616,10.1616,5200.0
2006-03-16 11:50:00,17.83,17.83,17.82,17.82,11800.0,10.1673,10.1673,10.1616,10.1616,11800.0
2006-03-16 11:55:00,17.82,17.82,17.81,17.81,6000.0,10.1616,10.1616,10.1559,10.1559,6000.0
2006-03-16 12:00:00,17.82,17.86,17.77,17.83,27400.0,10.1616,10.1845,10.1331,10.1673,27400.0
2006-03-16 12:05:00,17.82,17.85,17.82,17.84,18000.0,10.1616,10.1788,10.1616,10.1731,18000.0
2006-03-16 12:10:00,17.83,17.83,17.81,17.83,8800.0,10.1673,10.1673,10.1559,10.1673,8800.0
2006-03-16 12:15:00,17.83,17.85,17.82,17.84,12600.0,10.1673,10.1788,10.1616,10.1731,12600.0
2006-03-16 12:20:00,17.81,17.85,17.8,17.85,11600.0,10.1559,10.1788,10.1502,10.1788,11600.0
2006-03-16 12:25:00,17.85,17.9,17.85,17.9,29200.0,10.1788,10.2073,10.1788,10.2073,29200.0
2006-03-16 12:30:00,17.9,17.9,17.89,17.89,5200.0,10.2073,10.2073,10.2016,10.2016,5200.0
2006-03-16 12:35:00,17.88,17.91,17.86,17.91,8000.0,10.1959,10.213,10.1845,10.213,8000.0
2006-03-16 12:40:00,17.91,17.91,17.91,17.91,2200.0,10.213,10.213,10.213,10.213,2200.0
2006-03-16 12:45:00,17.91,17.91,17.86,17.86,18600.0,10.213,10.213,10.1845,10.1845,18600.0
2006-03-16 12:50:00,17.87,17.88,17.86,17.87,1400.0,10.1902,10.1959,10.1845,10.1902,1400.0
2006-03-16 12:55:00,17.87,17.87,17.85,17.86,4400.0,10.1902,10.1902,10.1788,10.1845,4400.0
2006-03-16 13:00:00,17.85,17.85,17.8,17.83,10000.0,10.1788,10.1788,10.1502,10.1673,10000.0
2006-03-16 13:05:00,17.81,17.83,17.81,17.82,2600.0,10.1559,10.1673,10.1559,10.1616,2600.0
2006-03-16 13:10:00,17.82,17.82,17.75,17.77,27000.0,10.1616,10.1616,10.1217,10.1331,27000.0
2006-03-16 13:15:00,17.77,17.81,17.77,17.8,13800.0,10.1331,10.1559,10.1331,10.1502,13800.0
2006-03-16 13:20:00,17.8,17.8,17.76,17.78,16200.0,10.1502,10.1502,10.1274,10.1388,16200.0
2006-03-16 13:25:00,17.78,17.79,17.75,17.79,17800.0,10.1388,10.1445,10.1217,10.1445,17800.0
2006-03-16 13:30:00,17.79,17.79,17.78,17.78,16800.0,10.1445,10.1445,10.1388,10.1388,16800.0
2006-03-16 13:35:00,17.78,17.82,17.77,17.82,9200.0,10.1388,10.1616,10.1331,10.1616,9200.0
2006-03-16 13:40:00,17.83,17.84,17.81,17.81,10000.0,10.1673,10.1731,10.1559,10.1559,10000.0
2006-03-16 13:45:00,17.81,17.81,17.75,17.76,17200.0,10.1559,10.1559,10.1217,10.1274,17200.0
2006-03-16 13:50:00,17.76,17.76,17.73,17.73,84000.0,10.1274,10.1274,10.1103,10.1103,84000.0
2006-03-16 13:55:00,17.74,17.75,17.71,17.71,195200.0,10.116,10.1217,10.0989,10.0989,195200.0
2006-03-16 14:00:00,17.71,17.77,17.7,17.75,162600.0,10.0989,10.1331,10.0932,10.1217,162600.0
2006-03-16 14:05:00,17.77,17.77,17.74,17.75,9200.0,10.1331,10.1331,10.116,10.1217,9200.0
2006-03-16 14:10:00,17.75,17.76,17.75,17.75,10800.0,10.1217,10.1274,10.1217,10.1217,10800.0
2006-03-16 14:15:00,17.75,17.75,17.71,17.71,6800.0,10.1217,10.1217,10.0989,10.0989,6800.0
2006-03-16 14:20:00,17.7,17.7,17.67,17.67,33400.0,10.0932,10.0932,10.0761,10.0761,33400.0
2006-03-16 14:25:00,17.67,17.7,17.67,17.69,10600.0,10.0761,10.0932,10.0761,10.0875,10600.0
2006-03-16 14:30:00,17.7,17.7,17.61,17.63,46600.0,10.0932,10.0932,10.0419,10.0533,46600.0
2006-03-16 14:35:00,17.63,17.64,17.58,17.58,64600.0,10.0533,10.059,10.0248,10.0248,64600.0
2006-03-16 14:40:00,17.58,17.6,17.55,17.58,32000.0,10.0248,10.0362,10.0077,10.0248,32000.0
2006-03-16 14:45:00,17.59,17.59,17.51,17.53,22000.0,10.0305,10.0305,9.9849,9.9963,22000.0
2006-03-16 14:50:00,17.53,17.53,17.43,17.43,60800.0,9.9963,9.9963,9.9393,9.9393,60800.0
2006-03-16 14:55:00,17.45,17.45,17.4,17.4,29600.0,9.9507,9.9507,9.9221,9.9221,29600.0
2006-03-16 15:00:00,17.4,17.5,17.4,17.49,41400.0,9.9221,9.9792,9.9221,9.9735,41400.0
2006-03-16 15:05:00,17.49,17.5,17.43,17.46,44400.0,9.9735,9.9792,9.9393,9.9564,44400.0
2006-03-16 15:10:00,17.46,17.51,17.46,17.5,64600.0,9.9564,9.9849,9.9564,9.9792,64600.0
2006-03-16 15:15:00,17.49,17.52,17.45,17.45,58600.0,9.9735,9.9906,9.9507,9.9507,58600.0
2006-03-16 15:20:00,17.45,17.5,17.43,17.47,52400.0,9.9507,9.9792,9.9393,9.9621,52400.0
2006-03-16 15:25:00,17.47,17.5,17.46,17.49,22600.0,9.9621,9.9792,9.9564,9.9735,22600.0
2006-03-16 15:30:00,17.49,17.49,17.46,17.48,38200.0,9.9735,9.9735,9.9564,9.9678,38200.0
2006-03-16 15:35:00,17.49,17.52,17.48,17.48,33400.0,9.9735,9.9906,9.9678,9.9678,33400.0
2006-03-16 15:40:00,17.48,17.48,17.44,17.45,37600.0,9.9678,9.9678,9.945,9.9507,37600.0
2006-03-16 15:45:00,17.45,17.47,17.43,17.45,50600.0,9.9507,9.9621,9.9393,9.9507,50600.0
2006-03-16 15:50:00,17.46,17.48,17.45,17.46,54400.0,9.9564,9.9678,9.9507,9.9564,54400.0
2006-03-16 15:55:00,17.46,17.47,17.4,17.4,141200.0,9.9564,9.9621,9.9221,9.9221,141200.0
2006-03-17 09:30:00,17.5,17.5,17.25,17.25,2380800.0,9.9792,9.9792,9.8366,9.8366,2380800.0
2006-03-17 09:35:00,17.29,17.32,17.25,17.29,53600.0,9.8594,9.8765,9.8366,9.8594,53600.0
2006-03-17 09:40:00,17.29,17.29,17.22,17.25,56400.0,9.8594,9.8594,9.8195,9.8366,56400.0
2006-03-17 09:45:00,17.25,17.25,17.2,17.2,41800.0,9.8366,9.8366,9.8081,9.8081,41800.0
2006-03-17 09:50:00,17.2,17.28,17.2,17.27,96000.0,9.8081,9.8537,9.8081,9.848,96000.0
2006-03-17 09:55:00,17.29,17.32,17.27,17.3,22000.0,9.8594,9.8765,9.848,9.8651,22000.0
2006-03-17 10:00:00,17.31,17.33,17.28,17.32,23000.0,9.8708,9.8822,9.8537,9.8765,23000.0
2006-03-17 10:05:00,17.33,17.35,17.31,17.31,24600.0,9.8822,9.8936,9.8708,9.8708,24600.0
2006-03-17 10:10:00,17.33,17.33,17.29,17.3,72200.0,9.8822,9.8822,9.8594,9.8651,72200.0
2006-03-17 10:15:00,17.31,17.33,17.3,17.32,108200.0,9.8708,9.8822,9.8651,9.8765,108200.0
2006-03-17 10:20:00,17.33,17.34,17.28,17.33,61200.0,9.8822,9.8879,9.8537,9.8822,61200.0
2006-03-17 10:25:00,17.34,17.36,17.28,17.28,15400.0,9.8879,9.8993,9.8537,9.8537,15400.0
2006-03-17 10:30:00,17.28,17.3,17.23,17.23,25400.0,9.8537,9.8651,9.8252,9.8252,25400.0
2006-03-17 10:35:00,17.23,17.24,17.22,17.22,32600.0,9.8252,9.8309,9.8195,9.8195,32600.0
2006-03-17 10:40:00,17.22,17.24,17.21,17.21,12600.0,9.8195,9.8309,9.8138,9.8138,12600.0
2006-03-17 10:45:00,17.22,17.22,17.17,17.17,78000.0,9.8195,9.8195,9.791,9.791,78000.0
2006-03-17 10:50:00,17.17,17.2,17.17,17.19,17600.0,9.791,9.8081,9.791,9.8024,17600.0
2006-03-17 10:55:00,17.2,17.2,17.16,17.16,23600.0,9.8081,9.8081,9.7853,9.7853,23600.0
2006-03-17 11:00:00,17.16,17.18,17.16,17.17,25600.0,9.7853,9.7967,9.7853,9.791,25600.0
2006-03-17 11:05:00,17.19,17.23,17.18,17.23,48200.0,9.8024,9.8252,9.7967,9.8252,48200.0
2006-03-17 11:10:00,17.22,17.27,17.21,17.25,68400.0,9.8195,9.848,9.8138,9.8366,68400.0
2006-03-17 11:15:00,17.25,17.29,17.25,17.29,69000.0,9.8366,9.8594,9.8366,9.8594,69000.0
2006-03-17 11:20:00,17.29,17.31,17.29,17.31,13800.0,9.8594,9.8708,9.8594,9.8708,13800.0
2006-03-17 11:25:00,17.32,17.32,17.28,17.3,15200.0,9.8765,9.8765,9.8537,9.8651,15200.0
2006-03-17 11:30:00,17.3,17.37,17.3,17.37,10800.0,9.8651,9.905,9.8651,9.905,10800.0
2006-03-17 11:35:00,17.37,17.46,17.37,17.46,25800.0,9.905,9.9564,9.905,9.9564,25800.0
2006-03-17 11:40:00,17.46,17.46,17.35,17.45,19000.0,9.9564,9.9564,9.8936,9.9507,19000.0
2006-03-17 11:45:00,17.45,17.48,17.38,17.38,72800.0,9.9507,9.9678,9.9107,9.9107,72800.0
2006-03-17 11:50:00,17.38,17.4,17.37,17.38,13000.0,9.9107,9.9221,9.905,9.9107,13000.0
2006-03-17 11:55:00,17.38,17.41,17.38,17.4,23800.0,9.9107,9.9278,9.9107,9.9221,23800.0
2006-03-17 12:00:00,17.4,17.45,17.4,17.44,28000.0,9.9221,9.9507,9.9221,9.945,28000.0
2006-03-17 12:05:00,17.46,17.46,17.41,17.42,11600.0,9.9564,9.9564,9.9278,9.9335,11600.0
2006-03-17 12:10:00,17.42,17.42,17.39,17.39,7000.0,9.9335,9.9335,9.9164,9.9164,7000.0
2006-03-17 12:15:00,17.41,17.43,17.39,17.43,19600.0,9.9278,9.9393,9.9164,9.9393,19600.0
2006-03-17 12:20:00,17.43,17.43,17.42,17.42,11600.0,9.9393,9.9393,9.9335,9.9335,11600.0
2006-03-17 12:25:00,17.42,17.43,17.39,17.4,17800.0,9.9335,9.9393,9.9164,9.9221,17800.0
2006-03-17 12:30:00,17.41,17.46,17.41,17.46,61600.0,9.9278,9.9564,9.9278,9.9564,61600.0
2006-03-17 12:35:00,17.47,17.48,17.46,17.46,20400.0,9.9621,9.9678,9.9564,9.9564,20400.0
2006-03-17 12:40:00,17.46,17.46,17.43,17.44,37400.0,9.9564,9.9564,9.9393,9.945,37400.0
2006-03-17 12:45:00,17.45,17.47,17.43,17.43,20400.0,9.9507,9.9621,9.9393,9.9393,20400.0
2006-03-17 12:50:00,17.43,17.43,17.39,17.39,9600.0,9.9393,9.9393,9.9164,9.9164,9600.0
2006-03-17 12:55:00,17.38,17.4,17.38,17.39,5800.0,9.9107,9.9221,9.9107,9.9164,5800.0
2006-03-17 13:00:00,17.4,17.41,17.4,17.41,4800.0,9.9221,9.9278,9.9221,9.9278,4800.0
2006-03-17 13:05:00,17.41,17.41,17.41,17.41,4200.0,9.9278,9.9278,9.9278,9.9278,4200.0
2006-03-17 13:10:00,17.41,17.42,17.41,17.41,38000.0,9.9278,9.9335,9.9278,9.9278,38000.0
2006-03-17 13:15:00,17.41,17.41,17.35,17.35,48600.0,9.9278,9.9278,9.8936,9.8936,48600.0
2006-03-17 13:20:00,17.35,17.36,17.29,17.29,25600.0,9.8936,9.8993,9.8594,9.8594,25600.0
2006-03-17 13:25:00,17.29,17.35,17.29,17.3,32400.0,9.8594,9.8936,9.8594,9.8651,32400.0
2006-03-17 13:30:00,17.3,17.3,17.21,17.21,73600.0,9.8651,9.8651,9.8138,9.8138,73600.0
2006-03-17 13:35:00,17.22,17.26,17.22,17.25,57600.0,9.8195,9.8423,9.8195,9.8366,57600.0
2006-03-17 13:40:00,17.25,17.27,17.24,17.24,23600.0,9.8366,9.848,9.8309,9.8309,23600.0
2006-03-17 13:45:00,17.24,17.29,17.23,17.28,23800.0,9.8309,9.8594,9.8252,9.8537,23800.0
2006-03-17 13:50:00,17.28,17.28,17.27,17.28,17600.0,9.8537,9.8537,9.848,9.8537,17600.0
2006-03-17 13:55:00,17.28,17.29,17.25,17.25,21400.0,9.8537,9.8594,9.8366,9.8366,21400.0
2006-03-17 14:00:00,17.25,17.33,17.25,17.32,22600.0,9.8366,9.8822,9.8366,9.8765,22600.0
2006-03-17 14:05:00,17.33,17.33,17.28,17.28,37200.0,9.8822,9.8822,9.8537,9.8537,37200.0
2006-03-17 14:10:00,17.27,17.28,17.27,17.27,10800.0,9.848,9.8537,9.848,9.848,10800.0
2006-03-17 14:15:00,17.28,17.29,17.28,17.28,9800.0,9.8537,9.8594,9.8537,9.8537,9800.0
2006-03-17 14:20:00,17.28,17.29,17.28,17.29,4600.0,9.8537,9.8594,9.8537,9.8594,4600.0
2006-03-17 14:25:00,17.28,17.28,17.27,17.28,15600.0,9.8537,9.8537,9.848,9.8537,15600.0
2006-03-17 14:30:00,17.28,17.31,17.27,17.28,17600.0,9.8537,9.8708,9.848,9.8537,17600.0
2006-03-17 14:35:00,17.27,17.28,17.27,17.28,3600.0,9.848,9.8537,9.848,9.8537,3600.0
2006-03-17 14:40:00,17.27,17.31,17.27,17.29,16800.0,9.848,9.8708,9.848,9.8594,16800.0
2006-03-17 14:45:00,17.29,17.3,17.26,17.27,18400.0,9.8594,9.8651,9.8423,9.848,18400.0
2006-03-17 14:50:00,17.27,17.27,17.21,17.23,22200.0,9.848,9.848,9.8138,9.8252,22200.0
2006-03-17 14:55:00,17.23,17.27,17.23,17.25,23400.0,9.8252,9.848,9.8252,9.8366,23400.0
2006-03-17 15:00:00,17.25,17.25,17.25,17.25,9400.0,9.8366,9.8366,9.8366,9.8366,9400.0
2006-03-17 15:05:00,17.25,17.27,17.25,17.27,38000.0,9.8366,9.848,9.8366,9.848,38000.0
2006-03-17 15:10:00,17.27,17.28,17.27,17.28,22000.0,9.848,9.8537,9.848,9.8537,22000.0
2006-03-17 15:15:00,17.28,17.29,17.25,17.25,27800.0,9.8537,9.8594,9.8366,9.8366,27800.0
2006-03-17 15:20:00,17.26,17.27,17.22,17.23,40200.0,9.8423,9.848,9.8195,9.8252,40200.0
2006-03-17 15:25:00,17.23,17.23,17.22,17.23,24800.0,9.8252,9.8252,9.8195,9.8252,24800.0
2006-03-17 15:30:00,17.23,17.28,17.23,17.28,33000.0,9.8252,9.8537,9.8252,9.8537,33000.0
2006-03-17 15:35:00,17.28,17.29,17.27,17.27,31800.0,9.8537,9.8594,9.848,9.848,31800.0
2006-03-17 15:40:00,17.26,17.27,17.24,17.25,82600.0,9.8423,9.848,9.8309,9.8366,82600.0
2006-03-17 15:45:00,17.24,17.25,17.23,17.24,44000.0,9.8309,9.8366,9.8252,9.8309,44000.0
2006-03-17 15:50:00,17.24,17.29,17.24,17.29,109800.0,9.8309,9.8594,9.8309,9.8594,109800.0
2006-03-17 15:55:00,17.28,17.31,17.25,17.31,216600.0,9.8537,9.8708,9.8366,9.8708,216600.0
2006-03-20 09:30:00,17.36,17.41,17.31,17.4,98800.0,9.8993,9.9278,9.8708,9.9221,98800.0
2006-03-20 09:35:00,17.4,17.49,17.37,17.48,62600.0,9.9221,9.9735,9.905,9.9678,62600.0
2006-03-20 09:40:00,17.47,17.5,17.46,17.47,61800.0,9.9621,9.9792,9.9564,9.9621,61800.0
2006-03-20 09:45:00,17.47,17.49,17.38,17.38,30000.0,9.9621,9.9735,9.9107,9.9107,30000.0
2006-03-20 09:50:00,17.38,17.4,17.31,17.31,29800.0,9.9107,9.9221,9.8708,9.8708,29800.0
2006-03-20 09:55:00,17.31,17.34,17.28,17.34,37600.0,9.8708,9.8879,9.8537,9.8879,37600.0
2006-03-20 10:00:00,17.34,17.35,17.28,17.28,12600.0,9.8879,9.8936,9.8537,9.8537,12600.0
2006-03-20 10:05:00,17.3,17.31,17.28,17.28,16200.0,9.8651,9.8708,9.8537,9.8537,16200.0
2006-03-20 10:10:00,17.28,17.28,17.25,17.25,111000.0,9.8537,9.8537,9.8366,9.8366,111000.0
2006-03-20 10:15:00,17.25,17.29,17.25,17.27,39400.0,9.8366,9.8594,9.8366,9.848,39400.0
2006-03-20 10:20:00,17.28,17.31,17.27,17.31,91600.0,9.8537,9.8708,9.848,9.8708,91600.0
2006-03-20 10:25:00,17.31,17.32,17.27,17.27,11200.0,9.8708,9.8765,9.848,9.848,11200.0
2006-03-20 10:30:00,17.27,17.27,17.25,17.26,91200.0,9.848,9.848,9.8366,9.8423,91200.0
2006-03-20 10:35:00,17.26,17.3,17.25,17.28,14600.0,9.8423,9.8651,9.8366,9.8537,14600.0
2006-03-20 10:40:00,17.29,17.36,17.27,17.36,47800.0,9.8594,9.8993,9.848,9.8993,47800.0
2006-03-20 10:45:00,17.36,17.36,17.29,17.32,30600.0,9.8993,9.8993,9.8594,9.8765,30600.0
2006-03-20 10:50:00,17.32,17.34,17.3,17.34,10800.0,9.8765,9.8879,9.8651,9.8879,10800.0
2006-03-20 10:55:00,17.34,17.34,17.31,17.31,10000.0,9.8879,9.8879,9.8708,9.8708,10000.0
2006-03-20 11:00:00,17.32,17.34,17.27,17.29,11000.0,9.8765,9.8879,9.848,9.8594,11000.0
2006-03-20 11:05:00,17.31,17.32,17.3,17.32,10000.0,9.8708,9.8765,9.8651,9.8765,10000.0
2006-03-20 11:10:00,17.32,17.32,17.31,17.32,8800.0,9.8765,9.8765,9.8708,9.8765,8800.0
2006-03-20 11:15:00,17.32,17.34,17.32,17.32,9600.0,9.8765,9.8879,9.8765,9.8765,9600.0
2006-03-20 11:20:00,17.31,17.31,17.29,17.29,13400.0,9.8708,9.8708,9.8594,9.8594,13400.0
2006-03-20 11:25:00,17.3,17.31,17.3,17.3,45400.0,9.8651,9.8708,9.8651,9.8651,45400.0
2006-03-20 11:30:00,17.3,17.31,17.28,17.29,20600.0,9.8651,9.8708,9.8537,9.8594,20600.0
2006-03-20 11:35:00,17.29,17.31,17.28,17.29,39200.0,9.8594,9.8708,9.8537,9.8594,39200.0
2006-03-20 11:40:00,17.3,17.31,17.27,17.29,35600.0,9.8651,9.8708,9.848,9.8594,35600.0
2006-03-20 11:45:00,17.29,17.3,17.29,17.29,21600.0,9.8594,9.8651,9.8594,9.8594,21600.0
2006-03-20 11:50:00,17.29,17.29,17.29,17.29,21800.0,9.8594,9.8594,9.8594,9.8594,21800.0
2006-03-20 11:55:00,17.29,17.29,17.27,17.29,58600.0,9.8594,9.8594,9.848,9.8594,58600.0
2006-03-20 12:00:00,17.29,17.29,17.29,17.29,61600.0,9.8594,9.8594,9.8594,9.8594,61600.0
2006-03-20 12:05:00,17.28,17.29,17.27,17.28,31000.0,9.8537,9.8594,9.848,9.8537,31000.0
2006-03-20 12:10:00,17.28,17.28,17.28,17.28,16000.0,9.8537,9.8537,9.8537,9.8537,16000.0
2006-03-20 12:15:00,17.28,17.29,17.28,17.29,25200.0,9.8537,9.8594,9.8537,9.8594,25200.0
2006-03-20 12:20:00,17.3,17.3,17.29,17.29,29800.0,9.8651,9.8651,9.8594,9.8594,29800.0
2006-03-20 12:25:00,17.3,17.3,17.29,17.3,105000.0,9.8651,9.8651,9.8594,9.8651,105000.0
2006-03-20 12:30:00,17.3,17.32,17.3,17.32,7400.0,9.8651,9.8765,9.8651,9.8765,7400.0
2006-03-20 12:35:00,17.32,17.33,17.32,17.32,6000.0,9.8765,9.8822,9.8765,9.8765,6000.0
2006-03-20 12:40:00,17.32,17.33,17.31,17.33,11600.0,9.8765,9.8822,9.8708,9.8822,11600.0
2006-03-20 12:45:00,17.33,17.45,17.33,17.44,48200.0,9.8822,9.9507,9.8822,9.945,48200.0
2006-03-20 12:50:00,17.43,17.44,17.37,17.38,18000.0,9.9393,9.945,9.905,9.9107,18000.0
2006-03-20 12:55:00,17.4,17.43,17.38,17.43,38800.0,9.9221,9.9393,9.9107,9.9393,38800.0
2006-03-20 13:00:00,17.42,17.43,17.42,17.43,11200.0,9.9335,9.9393,9.9335,9.9393,11200.0
2006-03-20 13:05:00,17.43,17.44,17.43,17.43,65200.0,9.9393,9.945,9.9393,9.9393,65200.0
2006-03-20 13:10:00,17.43,17.43,17.41,17.41,66000.0,9.9393,9.9393,9.9278,9.9278,66000.0
2006-03-20 13:15:00,17.4,17.46,17.4,17.46,100600.0,9.9221,9.9564,9.9221,9.9564,100600.0
2006-03-20 13:20:00,17.45,17.46,17.45,17.46,14000.0,9.9507,9.9564,9.9507,9.9564,14000.0
2006-03-20 13:25:00,17.46,17.47,17.46,17.46,14400.0,9.9564,9.9621,9.9564,9.9564,14400.0
2006-03-20 13:30:00,17.46,17.46,17.46,17.46,11000.0,9.9564,9.9564,9.9564,9.9564,11000.0
2006-03-20 13:35:00,17.46,17.46,17.41,17.43,14400.0,9.9564,9.9564,9.9278,9.9393,14400.0
2006-03-20 13:40:00,17.43,17.45,17.42,17.43,15200.0,9.9393,9.9507,9.9335,9.9393,15200.0
2006-03-20 13:45:00,17.43,17.46,17.43,17.46,22400.0,9.9393,9.9564,9.9393,9.9564,22400.0
2006-03-20 13:50:00,17.46,17.46,17.44,17.44,34800.0,9.9564,9.9564,9.945,9.945,34800.0
2006-03-20 13:55:00,17.45,17.47,17.45,17.46,10200.0,9.9507,9.9621,9.9507,9.9564,10200.0
2006-03-20 14:00:00,17.47,17.49,17.47,17.49,40000.0,9.9621,9.9735,9.9621,9.9735,40000.0
2006-03-20 14:05:00,17.49,17.5,17.48,17.5,16800.0,9.9735,9.9792,9.9678,9.9792,16800.0
2006-03-20 14:10:00,17.5,17.5,17.48,17.48,19200.0,9.9792,9.9792,9.9678,9.9678,19200.0
2006-03-20 14:15:00,17.48,17.49,17.47,17.48,2600.0,9.9678,9.9735,9.9621,9.9678,2600.0
2006-03-20 14:20:00,17.49,17.49,17.48,17.49,8400.0,9.9735,9.9735,9.9678,9.9735,8400.0
2006-03-20 14:25:00,17.49,17.5,17.49,17.5,14400.0,9.9735,9.9792,9.9735,9.9792,14400.0
2006-03-20 14:30:00,17.49,17.5,17.48,17.48,54800.0,9.9735,9.9792,9.9678,9.9678,54800.0
2006-03-20 14:35:00,17.48,17.49,17.48,17.48,21000.0,9.9678,9.9735,9.9678,9.9678,21000.0
2006-03-20 14:40:00,17.48,17.5,17.48,17.5,60800.0,9.9678,9.9792,9.9678,9.9792,60800.0
2006-03-20 14:45:00,17.5,17.51,17.49,17.5,31600.0,9.9792,9.9849,9.9735,9.9792,31600.0
2006-03-20 14:50:00,17.5,17.5,17.49,17.5,10600.0,9.9792,9.9792,9.9735,9.9792,10600.0
2006-03-20 14:55:00,17.5,17.5,17.49,17.5,33400.0,9.9792,9.9792,9.9735,9.9792,33400.0
2006-03-20 15:00:00,17.5,17.52,17.5,17.5,16800.0,9.9792,9.9906,9.9792,9.9792,16800.0
2006-03-20 15:05:00,17.5,17.53,17.5,17.52,24400.0,9.9792,9.9963,9.9792,9.9906,24400.0
2006-03-20 15:10:00,17.52,17.52,17.5,17.52,30800.0,9.9906,9.9906,9.9792,9.9906,30800.0
2006-03-20 15:15:00,17.52,17.53,17.52,17.52,15200.0,9.9906,9.9963,9.9906,9.9906,15200.0
2006-03-20 15:20:00,17.52,17.52,17.5,17.5,41800.0,9.9906,9.9906,9.9792,9.9792,41800.0
2006-03-20 15:25:00,17.5,17.5,17.5,17.5,4400.0,9.9792,9.9792,9.9792,9.9792,4400.0
2006-03-20 15:30:00,17.5,17.52,17.5,17.51,39200.0,9.9792,9.9906,9.9792,9.9849,39200.0
2006-03-20 15:35:00,17.51,17.53,17.5,17.51,32400.0,9.9849,9.9963,9.9792,9.9849,32400.0
2006-03-20 15:40:00,17.51,17.53,17.5,17.53,63000.0,9.9849,9.9963,9.9792,9.9963,63000.0
2006-03-20 15:45:00,17.53,17.53,17.49,17.5,46600.0,9.9963,9.9963,9.9735,9.9792,46600.0
2006-03-20 15:50:00,17.5,17.5,17.5,17.5,25800.0,9.9792,9.9792,9.9792,9.9792,25800.0
2006-03-20 15:55:00,17.5,17.52,17.49,17.5,109800.0,9.9792,9.9906,9.9735,9.9792,109800.0
2006-03-21 09:30:00,17.41,17.47,17.33,17.36,151400.0,9.9278,9.9621,9.8822,9.8993,151400.0
2006-03-21 09:35:00,17.36,17.37,17.29,17.32,60600.0,9.8993,9.905,9.8594,9.8765,60600.0
2006-03-21 09:40:00,17.31,17.34,17.3,17.31,76400.0,9.8708,9.8879,9.8651,9.8708,76400.0
2006-03-21 09:45:00,17.31,17.43,17.31,17.43,136600.0,9.8708,9.9393,9.8708,9.9393,136600.0
2006-03-21 09:50:00,17.42,17.42,17.35,17.35,96600.0,9.9335,9.9335,9.8936,9.8936,96600.0
2006-03-21 09:55:00,17.35,17.41,17.35,17.38,110400.0,9.8936,9.9278,9.8936,9.9107,110400.0
2006-03-21 10:00:00,17.38,17.46,17.38,17.46,58400.0,9.9107,9.9564,9.9107,9.9564,58400.0
2006-03-21 10:05:00,17.43,17.53,17.43,17.53,232200.0,9.9393,9.9963,9.9393,9.9963,232200.0
2006-03-21 10:10:00,17.51,17.53,17.5,17.5,24800.0,9.9849,9.9963,9.9792,9.9792,24800.0
2006-03-21 10:15:00,17.5,17.51,17.48,17.49,26600.0,9.9792,9.9849,9.9678,9.9735,26600.0
2006-03-21 10:20:00,17.48,17.5,17.47,17.49,32000.0,9.9678,9.9792,9.9621,9.9735,32000.0
2006-03-21 10:25:00,17.5,17.53,17.5,17.52,6200.0,9.9792,9.9963,9.9792,9.9906,6200.0
2006-03-21 10:30:00,17.53,17.6,17.53,17.58,27200.0,9.9963,10.0362,9.9963,10.0248,27200.0
2006-03-21 10:35:00,17.57,17.61,17.56,17.59,38800.0,10.0191,10.0419,10.0134,10.0305,38800.0
2006-03-21 10:40:00,17.61,17.63,17.6,17.61,61000.0,10.0419,10.0533,10.0362,10.0419,61000.0
2006-03-21 10:45:00,17.61,17.62,17.57,17.57,3600.0,10.0419,10.0476,10.0191,10.0191,3600.0
2006-03-21 10:50:00,17.56,17.61,17.56,17.6,13200.0,10.0134,10.0419,10.0134,10.0362,13200.0
2006-03-21 10:55:00,17.6,17.63,17.6,17.6,27000.0,10.0362,10.0533,10.0362,10.0362,27000.0
2006-03-21 11:00:00,17.61,17.61,17.6,17.6,16400.0,10.0419,10.0419,10.0362,10.0362,16400.0
2006-03-21 11:05:00,17.61,17.66,17.6,17.65,49400.0,10.0419,10.0704,10.0362,10.0647,49400.0
2006-03-21 11:10:00,17.66,17.7,17.62,17.64,60400.0,10.0704,10.0932,10.0476,10.059,60400.0
2006-03-21 11:15:00,17.65,17.68,17.61,17.62,33200.0,10.0647,10.0818,10.0419,10.0476,33200.0
2006-03-21 11:20:00,17.62,17.64,17.61,17.63,6000.0,10.0476,10.059,10.0419,10.0533,6000.0
2006-03-21 11:25:00,17.63,17.75,17.63,17.74,47800.0,10.0533,10.1217,10.0533,10.116,47800.0
2006-03-21 11:30:00,17.74,17.8,17.64,17.78,59800.0,10.116,10.1502,10.059,10.1388,59800.0
2006-03-21 11:35:00,17.78,17.88,17.78,17.86,90400.0,10.1388,10.1959,10.1388,10.1845,90400.0
2006-03-21 11:40:00,17.86,18.02,17.85,18.0,138000.0,10.1845,10.2757,10.1788,10.2643,138000.0
2006-03-21 11:45:00,18.0,18.07,17.96,17.97,118600.0,10.2643,10.3042,10.2415,10.2472,118600.0
2006-03-21 11:50:00,17.97,18.0,17.97,17.98,44800.0,10.2472,10.2643,10.2472,10.2529,44800.0
2006-03-21 11:55:00,17.98,18.02,17.97,18.01,45200.0,10.2529,10.2757,10.2472,10.27,45200.0
2006-03-21 12:00:00,18.0,18.0,17.98,17.99,10800.0,10.2643,10.2643,10.2529,10.2586,10800.0
2006-03-21 12:05:00,18.0,18.0,17.98,18.0,20400.0,10.2643,10.2643,10.2529,10.2643,20400.0
2006-03-21 12:10:00,17.99,18.0,17.97,17.98,14800.0,10.2586,10.2643,10.2472,10.2529,14800.0
2006-03-21 12:15:00,17.98,18.02,17.98,18.0,38400.0,10.2529,10.2757,10.2529,10.2643,38400.0
2006-03-21 12:20:00,18.0,18.02,18.0,18.02,46800.0,10.2643,10.2757,10.2643,10.2757,46800.0
2006-03-21 12:25:00,18.01,18.04,18.01,18.04,39600.0,10.27,10.2871,10.27,10.2871,39600.0
2006-03-21 12:30:00,18.04,18.05,18.04,18.04,26000.0,10.2871,10.2928,10.2871,10.2871,26000.0
2006-03-21 12:35:00,18.04,18.04,18.0,18.0,17800.0,10.2871,10.2871,10.2643,10.2643,17800.0
2006-03-21 12:40:00,18.01,18.01,18.0,18.01,28800.0,10.27,10.27,10.2643,10.27,28800.0
2006-03-21 12:45:00,18.01,18.08,18.0,18.04,62000.0,10.27,10.3099,10.2643,10.2871,62000.0
2006-03-21 12:50:00,18.03,18.06,18.03,18.04,21000.0,10.2814,10.2985,10.2814,10.2871,21000.0
2006-03-21 12:55:00,18.03,18.04,18.02,18.04,44000.0,10.2814,10.2871,10.2757,10.2871,44000.0
2006-03-21 13:00:00,18.05,18.06,18.04,18.05,32600.0,10.2928,10.2985,10.2871,10.2928,32600.0
2006-03-21 13:05:00,18.05,18.05,18.03,18.04,14800.0,10.2928,10.2928,10.2814,10.2871,14800.0
2006-03-21 13:10:00,18.04,18.06,18.03,18.05,96800.0,10.2871,10.2985,10.2814,10.2928,96800.0
2006-03-21 13:15:00,18.06,18.07,18.05,18.05,17200.0,10.2985,10.3042,10.2928,10.2928,17200.0
2006-03-21 13:20:00,18.05,18.08,18.05,18.07,14400.0,10.2928,10.3099,10.2928,10.3042,14400.0
2006-03-21 13:25:00,18.07,18.07,18.02,18.06,24800.0,10.3042,10.3042,10.2757,10.2985,24800.0
2006-03-21 13:30:00,18.06,18.07,18.03,18.07,115600.0,10.2985,10.3042,10.2814,10.3042,115600.0
2006-03-21 13:35:00,18.06,18.09,18.06,18.07,52600.0,10.2985,10.3156,10.2985,10.3042,52600.0
2006-03-21 13:40:00,18.06,18.07,18.05,18.07,19000.0,10.2985,10.3042,10.2928,10.3042,19000.0
2006-03-21 13:45:00,18.06,18.06,18.03,18.05,94200.0,10.2985,10.2985,10.2814,10.2928,94200.0
2006-03-21 13:50:00,18.05,18.05,18.02,18.05,65200.0,10.2928,10.2928,10.2757,10.2928,65200.0
2006-03-21 13:55:00,18.06,18.06,18.03,18.05,120000.0,10.2985,10.2985,10.2814,10.2928,120000.0
2006-03-21 14:00:00,18.05,18.06,18.03,18.04,19600.0,10.2928,10.2985,10.2814,10.2871,19600.0
2006-03-21 14:05:00,18.03,18.04,18.03,18.03,26800.0,10.2814,10.2871,10.2814,10.2814,26800.0
2006-03-21 14:10:00,18.03,18.04,18.0,18.01,90800.0,10.2814,10.2871,10.2643,10.27,90800.0
2006-03-21 14:15:00,18.0,18.01,17.93,17.93,73200.0,10.2643,10.27,10.2244,10.2244,73200.0
2006-03-21 14:20:00,17.94,17.94,17.88,17.88,53800.0,10.2301,10.2301,10.1959,10.1959,53800.0
2006-03-21 14:25:00,17.88,17.88,17.74,17.78,115000.0,10.1959,10.1959,10.116,10.1388,115000.0
2006-03-21 14:30:00,17.78,17.78,17.68,17.75,64400.0,10.1388,10.1388,10.0818,10.1217,64400.0
2006-03-21 14:35:00,17.75,17.79,17.74,17.78,45800.0,10.1217,10.1445,10.116,10.1388,45800.0
2006-03-21 14:40:00,17.78,17.8,17.76,17.79,23400.0,10.1388,10.1502,10.1274,10.1445,23400.0
2006-03-21 14:45:00,17.78,17.78,17.75,17.78,51600.0,10.1388,10.1388,10.1217,10.1388,51600.0
2006-03-21 14:50:00,17.77,17.78,17.74,17.75,34800.0,10.1331,10.1388,10.116,10.1217,34800.0
2006-03-21 14:55:00,17.75,17.75,17.71,17.71,47400.0,10.1217,10.1217,10.0989,10.0989,47400.0
2006-03-21 15:00:00,17.72,17.72,17.66,17.7,54600.0,10.1046,10.1046,10.0704,10.0932,54600.0
2006-03-21 15:05:00,17.69,17.69,17.63,17.64,51600.0,10.0875,10.0875,10.0533,10.059,51600.0
2006-03-21 15:10:00,17.64,17.67,17.59,17.67,56800.0,10.059,10.0761,10.0305,10.0761,56800.0
2006-03-21 15:15:00,17.67,17.68,17.63,17.68,68800.0,10.0761,10.0818,10.0533,10.0818,68800.0
2006-03-21 15:20:00,17.68,17.69,17.64,17.65,40800.0,10.0818,10.0875,10.059,10.0647,40800.0
2006-03-21 15:25:00,17.65,17.65,17.63,17.63,43600.0,10.0647,10.0647,10.0533,10.0533,43600.0
2006-03-21 15:30:00,17.64,17.64,17.55,17.55,38600.0,10.059,10.059,10.0077,10.0077,38600.0
2006-03-21 15:35:00,17.56,17.58,17.55,17.58,46600.0,10.0134,10.0248,10.0077,10.0248,46600.0
2006-03-21 15:40:00,17.58,17.6,17.57,17.58,44200.0,10.0248,10.0362,10.0191,10.0248,44200.0
2006-03-21 15:45:00,17.58,17.58,17.56,17.58,78000.0,10.0248,10.0248,10.0134,10.0248,78000.0
2006-03-21 15:50:00,17.58,17.58,17.53,17.54,75800.0,10.0248,10.0248,9.9963,10.002,75800.0
2006-03-21 15:55:00,17.54,17.56,17.5,17.55,177000.0,10.002,10.0134,9.9792,10.0077,177000.0
2006-03-22 09:30:00,17.45,17.49,17.32,17.38,173400.0,9.9507,9.9735,9.8765,9.9107,173400.0
2006-03-22 09:35:00,17.37,17.37,17.34,17.34,25800.0,9.905,9.905,9.8879,9.8879,25800.0
2006-03-22 09:40:00,17.33,17.39,17.33,17.36,40400.0,9.8822,9.9164,9.8822,9.8993,40400.0
2006-03-22 09:45:00,17.35,17.36,17.3,17.3,55600.0,9.8936,9.8993,9.8651,9.8651,55600.0
2006-03-22 09:50:00,17.31,17.33,17.31,17.32,54000.0,9.8708,9.8822,9.8708,9.8765,54000.0
2006-03-22 09:55:00,17.32,17.36,17.32,17.36,35800.0,9.8765,9.8993,9.8765,9.8993,35800.0
2006-03-22 10:00:00,17.35,17.4,17.34,17.4,57000.0,9.8936,9.9221,9.8879,9.9221,57000.0
2006-03-22 10:05:00,17.4,17.45,17.39,17.39,33400.0,9.9221,9.9507,9.9164,9.9164,33400.0
2006-03-22 10:10:00,17.38,17.42,17.36,17.39,31200.0,9.9107,9.9335,9.8993,9.9164,31200.0
2006-03-22 10:15:00,17.38,17.42,17.38,17.41,31200.0,9.9107,9.9335,9.9107,9.9278,31200.0
2006-03-22 10:20:00,17.41,17.43,17.38,17.41,54800.0,9.9278,9.9393,9.9107,9.9278,54800.0
2006-03-22 10:25:00,17.42,17.43,17.35,17.35,42600.0,9.9335,9.9393,9.8936,9.8936,42600.0
2006-03-22 10:30:00,17.36,17.39,17.32,17.32,47400.0,9.8993,9.9164,9.8765,9.8765,47400.0
2006-03-22 10:35:00,17.33,17.33,17.3,17.32,39800.0,9.8822,9.8822,9.8651,9.8765,39800.0
2006-03-22 10:40:00,17.32,17.32,17.26,17.27,42000.0,9.8765,9.8765,9.8423,9.848,42000.0
2006-03-22 10:45:00,17.27,17.38,17.26,17.34,90600.0,9.848,9.9107,9.8423,9.8879,90600.0
2006-03-22 10:50:00,17.34,17.36,17.33,17.35,31000.0,9.8879,9.8993,9.8822,9.8936,31000.0
2006-03-22 10:55:00,17.35,17.35,17.3,17.3,27400.0,9.8936,9.8936,9.8651,9.8651,27400.0
2006-03-22 11:00:00,17.3,17.39,17.29,17.36,47000.0,9.8651,9.9164,9.8594,9.8993,47000.0
2006-03-22 11:05:00,17.36,17.41,17.35,17.36,49200.0,9.8993,9.9278,9.8936,9.8993,49200.0
2006-03-22 11:10:00,17.35,17.36,17.31,17.32,152800.0,9.8936,9.8993,9.8708,9.8765,152800.0
2006-03-22 11:15:00,17.32,17.34,17.31,17.33,82600.0,9.8765,9.8879,9.8708,9.8822,82600.0
2006-03-22 11:20:00,17.32,17.41,17.32,17.41,80400.0,9.8765,9.9278,9.8765,9.9278,80400.0
2006-03-22 11:25:00,17.41,17.41,17.32,17.34,53600.0,9.9278,9.9278,9.8765,9.8879,53600.0
2006-03-22 11:30:00,17.35,17.38,17.35,17.36,21400.0,9.8936,9.9107,9.8936,9.8993,21400.0
2006-03-22 11:35:00,17.37,17.43,17.37,17.39,21600.0,9.905,9.9393,9.905,9.9164,21600.0
2006-03-22 11:40:00,17.4,17.43,17.4,17.43,21200.0,9.9221,9.9393,9.9221,9.9393,21200.0
2006-03-22 11:45:00,17.43,17.5,17.43,17.48,28200.0,9.9393,9.9792,9.9393,9.9678,28200.0
2006-03-22 11:50:00,17.49,17.49,17.42,17.46,42000.0,9.9735,9.9735,9.9335,9.9564,42000.0
2006-03-22 11:55:00,17.47,17.47,17.39,17.4,49000.0,9.9621,9.9621,9.9164,9.9221,49000.0
2006-03-22 12:00:00,17.39,17.46,17.39,17.45,90600.0,9.9164,9.9564,9.9164,9.9507,90600.0
2006-03-22 12:05:00,17.45,17.46,17.44,17.46,13000.0,9.9507,9.9564,9.945,9.9564,13000.0
2006-03-22 12:10:00,17.46,17.46,17.42,17.42,37600.0,9.9564,9.9564,9.9335,9.9335,37600.0
2006-03-22 12:15:00,17.42,17.45,17.42,17.42,12000.0,9.9335,9.9507,9.9335,9.9335,12000.0
2006-03-22 12:20:00,17.41,17.41,17.4,17.41,20400.0,9.9278,9.9278,9.9221,9.9278,20400.0
2006-03-22 12:25:00,17.41,17.41,17.4,17.41,26400.0,9.9278,9.9278,9.9221,9.9278,26400.0
2006-03-22 12:30:00,17.41,17.41,17.38,17.38,29200.0,9.9278,9.9278,9.9107,9.9107,29200.0
2006-03-22 12:35:00,17.39,17.4,17.37,17.39,25200.0,9.9164,9.9221,9.905,9.9164,25200.0
2006-03-22 12:40:00,17.39,17.42,17.39,17.39,55800.0,9.9164,9.9335,9.9164,9.9164,55800.0
2006-03-22 12:45:00,17.4,17.41,17.39,17.4,4400.0,9.9221,9.9278,9.9164,9.9221,4400.0
2006-03-22 12:50:00,17.4,17.4,17.4,17.4,6200.0,9.9221,9.9221,9.9221,9.9221,6200.0
2006-03-22 12:55:00,17.4,17.4,17.39,17.4,7800.0,9.9221,9.9221,9.9164,9.9221,7800.0
2006-03-22 13:00:00,17.4,17.42,17.4,17.41,13400.0,9.9221,9.9335,9.9221,9.9278,13400.0
2006-03-22 13:05:00,17.41,17.43,17.4,17.42,23400.0,9.9278,9.9393,9.9221,9.9335,23400.0
2006-03-22 13:10:00,17.41,17.42,17.39,17.4,10000.0,9.9278,9.9335,9.9164,9.9221,10000.0
2006-03-22 13:15:00,17.4,17.4,17.39,17.4,11600.0,9.9221,9.9221,9.9164,9.9221,11600.0
2006-03-22 13:20:00,17.4,17.41,17.39,17.4,14800.0,9.9221,9.9278,9.9164,9.9221,14800.0
2006-03-22 13:25:00,17.4,17.43,17.4,17.42,19800.0,9.9221,9.9393,9.9221,9.9335,19800.0
2006-03-22 13:30:00,17.43,17.43,17.41,17.43,24000.0,9.9393,9.9393,9.9278,9.9393,24000.0
2006-03-22 13:35:00,17.43,17.43,17.38,17.39,21400.0,9.9393,9.9393,9.9107,9.9164,21400.0
2006-03-22 13:40:00,17.38,17.4,17.38,17.4,34600.0,9.9107,9.9221,9.9107,9.9221,34600.0
2006-03-22 13:45:00,17.4,17.48,17.4,17.48,78000.0,9.9221,9.9678,9.9221,9.9678,78000.0
2006-03-22 13:50:00,17.49,17.49,17.46,17.48,58600.0,9.9735,9.9735,9.9564,9.9678,58600.0
2006-03-22 13:55:00,17.48,17.49,17.46,17.48,18800.0,9.9678,9.9735,9.9564,9.9678,18800.0
2006-03-22 14:00:00,17.49,17.5,17.47,17.48,41000.0,9.9735,9.9792,9.9621,9.9678,41000.0
2006-03-22 14:05:00,17.48,17.48,17.41,17.43,28200.0,9.9678,9.9678,9.9278,9.9393,28200.0
2006-03-22 14:10:00,17.44,17.44,17.36,17.38,23000.0,9.945,9.945,9.8993,9.9107,23000.0
2006-03-22 14:15:00,17.38,17.38,17.36,17.37,21200.0,9.9107,9.9107,9.8993,9.905,21200.0
2006-03-22 14:20:00,17.37,17.38,17.36,17.36,15800.0,9.905,9.9107,9.8993,9.8993,15800.0
2006-03-22 14:25:00,17.36,17.36,17.33,17.33,38800.0,9.8993,9.8993,9.8822,9.8822,38800.0
2006-03-22 14:30:00,17.33,17.33,17.31,17.33,33800.0,9.8822,9.8822,9.8708,9.8822,33800.0
2006-03-22 14:35:00,17.33,17.35,17.33,17.34,22800.0,9.8822,9.8936,9.8822,9.8879,22800.0
2006-03-22 14:40:00,17.34,17.36,17.34,17.35,20800.0,9.8879,9.8993,9.8879,9.8936,20800.0
2006-03-22 14:45:00,17.35,17.36,17.34,17.34,26800.0,9.8936,9.8993,9.8879,9.8879,26800.0
2006-03-22 14:50:00,17.34,17.4,17.34,17.39,49600.0,9.8879,9.9221,9.8879,9.9164,49600.0
2006-03-22 14:55:00,17.38,17.39,17.38,17.38,11400.0,9.9107,9.9164,9.9107,9.9107,11400.0
2006-03-22 15:00:00,17.38,17.38,17.35,17.35,18200.0,9.9107,9.9107,9.8936,9.8936,18200.0
2006-03-22 15:05:00,17.35,17.35,17.31,17.32,33400.0,9.8936,9.8936,9.8708,9.8765,33400.0
2006-03-22 15:10:00,17.32,17.35,17.32,17.34,21400.0,9.8765,9.8936,9.8765,9.8879,21400.0
2006-03-22 15:15:00,17.35,17.36,17.35,17.36,23200.0,9.8936,9.8993,9.8936,9.8993,23200.0
2006-03-22 15:20:00,17.36,17.37,17.36,17.36,6400.0,9.8993,9.905,9.8993,9.8993,6400.0
2006-03-22 15:25:00,17.36,17.41,17.36,17.41,25400.0,9.8993,9.9278,9.8993,9.9278,25400.0
2006-03-22 15:30:00,17.41,17.42,17.38,17.4,33000.0,9.9278,9.9335,9.9107,9.9221,33000.0
2006-03-22 15:35:00,17.41,17.41,17.39,17.4,26400.0,9.9278,9.9278,9.9164,9.9221,26400.0
2006-03-22 15:40:00,17.39,17.41,17.38,17.4,43000.0,9.9164,9.9278,9.9107,9.9221,43000.0
2006-03-22 15:45:00,17.41,17.46,17.4,17.46,46400.0,9.9278,9.9564,9.9221,9.9564,46400.0
2006-03-22 15:50:00,17.47,17.48,17.46,17.48,84400.0,9.9621,9.9678,9.9564,9.9678,84400.0
2006-03-22 15:55:00,17.48,17.49,17.42,17.43,80400.0,9.9678,9.9735,9.9335,9.9393,80400.0
2006-03-23 09:30:00,17.36,17.4,17.3,17.38,60000.0,9.8993,9.9221,9.8651,9.9107,60000.0
2006-03-23 09:35:00,17.41,17.56,17.39,17.55,43800.0,9.9278,10.0134,9.9164,10.0077,43800.0
2006-03-23 09:40:00,17.56,17.63,17.49,17.63,33200.0,10.0134,10.0533,9.9735,10.0533,33200.0
2006-03-23 09:45:00,17.61,17.7,17.59,17.63,54000.0,10.0419,10.0932,10.0305,10.0533,54000.0
2006-03-23 09:50:00,17.63,17.63,17.53,17.55,28400.0,10.0533,10.0533,9.9963,10.0077,28400.0
2006-03-23 09:55:00,17.56,17.6,17.54,17.59,9200.0,10.0134,10.0362,10.002,10.0305,9200.0
2006-03-23 10:00:00,17.6,17.63,17.57,17.6,21800.0,10.0362,10.0533,10.0191,10.0362,21800.0
2006-03-23 10:05:00,17.6,17.61,17.55,17.59,27000.0,10.0362,10.0419,10.0077,10.0305,27000.0
2006-03-23 10:10:00,17.59,17.59,17.53,17.53,24400.0,10.0305,10.0305,9.9963,9.9963,24400.0
2006-03-23 10:15:00,17.53,17.55,17.48,17.55,40000.0,9.9963,10.0077,9.9678,10.0077,40000.0
2006-03-23 10:20:00,17.54,17.56,17.53,17.53,9600.0,10.002,10.0134,9.9963,9.9963,9600.0
2006-03-23 10:25:00,17.53,17.55,17.5,17.54,31000.0,9.9963,10.0077,9.9792,10.002,31000.0
2006-03-23 10:30:00,17.53,17.53,17.47,17.53,41200.0,9.9963,9.9963,9.9621,9.9963,41200.0
2006-03-23 10:35:00,17.54,17.54,17.48,17.49,28200.0,10.002,10.002,9.9678,9.9735,28200.0
2006-03-23 10:40:00,17.5,17.54,17.49,17.5,17600.0,9.9792,10.002,9.9735,9.9792,17600.0
2006-03-23 10:45:00,17.5,17.53,17.5,17.53,17200.0,9.9792,9.9963,9.9792,9.9963,17200.0
2006-03-23 10:50:00,17.53,17.53,17.5,17.53,8800.0,9.9963,9.9963,9.9792,9.9963,8800.0
2006-03-23 10:55:00,17.54,17.6,17.52,17.56,42400.0,10.002,10.0362,9.9906,10.0134,42400.0
2006-03-23 11:00:00,17.57,17.61,17.53,17.56,77400.0,10.0191,10.0419,9.9963,10.0134,77400.0
2006-03-23 11:05:00,17.56,17.64,17.56,17.64,17400.0,10.0134,10.059,10.0134,10.059,17400.0
2006-03-23 11:10:00,17.65,17.66,17.59,17.6,30200.0,10.0647,10.0704,10.0305,10.0362,30200.0
2006-03-23 11:15:00,17.61,17.65,17.6,17.62,29800.0,10.0419,10.0647,10.0362,10.0476,29800.0
2006-03-23 11:20:00,17.62,17.62,17.56,17.6,51000.0,10.0476,10.0476,10.0134,10.0362,51000.0
2006-03-23 11:25:00,17.61,17.61,17.57,17.6,28000.0,10.0419,10.0419,10.0191,10.0362,28000.0
2006-03-23 11:30:00,17.6,17.61,17.58,17.59,31000.0,10.0362,10.0419,10.0248,10.0305,31000.0
2006-03-23 11:35:00,17.58,17.6,17.57,17.57,49800.0,10.0248,10.0362,10.0191,10.0191,49800.0
2006-03-23 11:40:00,17.57,17.6,17.57,17.59,28600.0,10.0191,10.0362,10.0191,10.0305,28600.0
2006-03-23 11:45:00,17.6,17.6,17.57,17.58,22200.0,10.0362,10.0362,10.0191,10.0248,22200.0
2006-03-23 11:50:00,17.57,17.59,17.56,17.57,25000.0,10.0191,10.0305,10.0134,10.0191,25000.0
2006-03-23 11:55:00,17.58,17.59,17.58,17.58,19600.0,10.0248,10.0305,10.0248,10.0248,19600.0
2006-03-23 12:00:00,17.58,17.58,17.57,17.57,20200.0,10.0248,10.0248,10.0191,10.0191,20200.0
2006-03-23 12:05:00,17.57,17.57,17.52,17.56,26000.0,10.0191,10.0191,9.9906,10.0134,26000.0
2006-03-23 12:10:00,17.55,17.58,17.55,17.58,9200.0,10.0077,10.0248,10.0077,10.0248,9200.0
2006-03-23 12:15:00,17.58,17.61,17.57,17.61,622400.0,10.0248,10.0419,10.0191,10.0419,622400.0
2006-03-23 12:20:00,17.59,17.63,17.59,17.62,38400.0,10.0305,10.0533,10.0305,10.0476,38400.0
2006-03-23 12:25:00,17.62,17.62,17.6,17.61,21800.0,10.0476,10.0476,10.0362,10.0419,21800.0
2006-03-23 12:30:00,17.61,17.61,17.61,17.61,17000.0,10.0419,10.0419,10.0419,10.0419,17000.0
2006-03-23 12:35:00,17.61,17.64,17.61,17.64,21200.0,10.0419,10.059,10.0419,10.059,21200.0
2006-03-23 12:40:00,17.63,17.64,17.61,17.64,20200.0,10.0533,10.059,10.0419,10.059,20200.0
2006-03-23 12:45:00,17.64,17.68,17.63,17.63,28200.0,10.059,10.0818,10.0533,10.0533,28200.0
2006-03-23 12:50:00,17.63,17.63,17.62,17.63,13600.0,10.0533,10.0533,10.0476,10.0533,13600.0
2006-03-23 12:55:00,17.63,17.64,17.61,17.63,88000.0,10.0533,10.059,10.0419,10.0533,88000.0
2006-03-23 13:00:00,17.63,17.63,17.61,17.63,19600.0,10.0533,10.0533,10.0419,10.0533,19600.0
2006-03-23 13:05:00,17.63,17.64,17.63,17.63,21800.0,10.0533,10.059,10.0533,10.0533,21800.0
2006-03-23 13:10:00,17.64,17.64,17.6,17.6,49000.0,10.059,10.059,10.0362,10.0362,49000.0
2006-03-23 13:15:00,17.6,17.63,17.6,17.61,24200.0,10.0362,10.0533,10.0362,10.0419,24200.0
2006-03-23 13:20:00,17.61,17.63,17.61,17.61,15000.0,10.0419,10.0533,10.0419,10.0419,15000.0
2006-03-23 13:25:00,17.61,17.61,17.61,17.61,21800.0,10.0419,10.0419,10.0419,10.0419,21800.0
2006-03-23 13:30:00,17.61,17.61,17.6,17.6,40200.0,10.0419,10.0419,10.0362,10.0362,40200.0
2006-03-23 13:35:00,17.6,17.6,17.58,17.59,125600.0,10.0362,10.0362,10.0248,10.0305,125600.0
2006-03-23 13:40:00,17.59,17.6,17.59,17.59,24200.0,10.0305,10.0362,10.0305,10.0305,24200.0
2006-03-23 13:45:00,17.59,17.61,17.59,17.6,33200.0,10.0305,10.0419,10.0305,10.0362,33200.0
2006-03-23 13:50:00,17.59,17.59,17.59,17.59,2200.0,10.0305,10.0305,10.0305,10.0305,2200.0
2006-03-23 13:55:00,17.59,17.63,17.59,17.61,42600.0,10.0305,10.0533,10.0305,10.0419,42600.0
2006-03-23 14:00:00,17.62,17.64,17.62,17.63,20000.0,10.0476,10.059,10.0476,10.0533,20000.0
2006-03-23 14:05:00,17.63,17.64,17.59,17.6,39200.0,10.0533,10.059,10.0305,10.0362,39200.0
2006-03-23 14:10:00,17.6,17.61,17.59,17.6,28200.0,10.0362,10.0419,10.0305,10.0362,28200.0
2006-03-23 14:15:00,17.61,17.61,17.57,17.61,45600.0,10.0419,10.0419,10.0191,10.0419,45600.0
2006-03-23 14:20:00,17.61,17.64,17.61,17.64,12000.0,10.0419,10.059,10.0419,10.059,12000.0
2006-03-23 14:25:00,17.64,17.64,17.6,17.6,11200.0,10.059,10.059,10.0362,10.0362,11200.0
2006-03-23 14:30:00,17.6,17.61,17.6,17.6,6400.0,10.0362,10.0419,10.0362,10.0362,6400.0
2006-03-23 14:35:00,17.6,17.61,17.59,17.6,73400.0,10.0362,10.0419,10.0305,10.0362,73400.0
2006-03-23 14:40:00,17.59,17.6,17.59,17.6,83800.0,10.0305,10.0362,10.0305,10.0362,83800.0
2006-03-23 14:45:00,17.6,17.61,17.6,17.6,75600.0,10.0362,10.0419,10.0362,10.0362,75600.0
2006-03-23 14:50:00,17.6,17.61,17.59,17.59,43800.0,10.0362,10.0419,10.0305,10.0305,43800.0
2006-03-23 14:55:00,17.59,17.6,17.57,17.59,91200.0,10.0305,10.0362,10.0191,10.0305,91200.0
2006-03-23 15:00:00,17.6,17.61,17.58,17.6,33000.0,10.0362,10.0419,10.0248,10.0362,33000.0
2006-03-23 15:05:00,17.59,17.61,17.58,17.6,129200.0,10.0305,10.0419,10.0248,10.0362,129200.0
2006-03-23 15:10:00,17.61,17.63,17.6,17.61,68000.0,10.0419,10.0533,10.0362,10.0419,68000.0
2006-03-23 15:15:00,17.6,17.61,17.59,17.6,57200.0,10.0362,10.0419,10.0305,10.0362,57200.0
2006-03-23 15:20:00,17.6,17.63,17.6,17.63,15600.0,10.0362,10.0533,10.0362,10.0533,15600.0
2006-03-23 15:25:00,17.63,17.66,17.61,17.66,34800.0,10.0533,10.0704,10.0419,10.0704,34800.0
2006-03-23 15:30:00,17.65,17.66,17.62,17.63,17800.0,10.0647,10.0704,10.0476,10.0533,17800.0
2006-03-23 15:35:00,17.63,17.65,17.63,17.64,22400.0,10.0533,10.0647,10.0533,10.059,22400.0
2006-03-23 15:40:00,17.64,17.64,17.61,17.62,41000.0,10.059,10.059,10.0419,10.0476,41000.0
2006-03-23 15:45:00,17.61,17.61,17.59,17.61,28600.0,10.0419,10.0419,10.0305,10.0419,28600.0
2006-03-23 15:50:00,17.61,17.64,17.6,17.63,96800.0,10.0419,10.059,10.0362,10.0533,96800.0
2006-03-23 15:55:00,17.63,17.64,17.6,17.61,102000.0,10.0533,10.059,10.0362,10.0419,102000.0
2006-03-24 09:30:00,17.65,17.69,17.55,17.66,45200.0,10.0647,10.0875,10.0077,10.0704,45200.0
2006-03-24 09:35:00,17.68,17.69,17.64,17.64,11600.0,10.0818,10.0875,10.059,10.059,11600.0
2006-03-24 09:40:00,17.65,17.66,17.64,17.64,23000.0,10.0647,10.0704,10.059,10.059,23000.0
2006-03-24 09:45:00,17.64,17.64,17.58,17.58,79400.0,10.059,10.059,10.0248,10.0248,79400.0
2006-03-24 09:50:00,17.59,17.6,17.54,17.56,112600.0,10.0305,10.0362,10.002,10.0134,112600.0
2006-03-24 09:55:00,17.58,17.59,17.54,17.58,52000.0,10.0248,10.0305,10.002,10.0248,52000.0
2006-03-24 10:00:00,17.55,17.6,17.55,17.55,14000.0,10.0077,10.0362,10.0077,10.0077,14000.0
2006-03-24 10:05:00,17.55,17.64,17.54,17.64,91600.0,10.0077,10.059,10.002,10.059,91600.0
2006-03-24 10:10:00,17.64,17.72,17.61,17.67,62600.0,10.059,10.1046,10.0419,10.0761,62600.0
2006-03-24 10:15:00,17.67,17.73,17.67,17.68,15000.0,10.0761,10.1103,10.0761,10.0818,15000.0
2006-03-24 10:20:00,17.66,17.7,17.66,17.67,22000.0,10.0704,10.0932,10.0704,10.0761,22000.0
2006-03-24 10:25:00,17.67,17.73,17.65,17.73,84000.0,10.0761,10.1103,10.0647,10.1103,84000.0
2006-03-24 10:30:00,17.73,17.75,17.73,17.73,44200.0,10.1103,10.1217,10.1103,10.1103,44200.0
2006-03-24 10:35:00,17.74,17.75,17.74,17.74,12400.0,10.116,10.1217,10.116,10.116,12400.0
2006-03-24 10:40:00,17.74,17.84,17.74,17.78,56600.0,10.116,10.1731,10.116,10.1388,56600.0
2006-03-24 10:45:00,17.78,17.81,17.78,17.8,20400.0,10.1388,10.1559,10.1388,10.1502,20400.0
2006-03-24 10:50:00,17.8,17.81,17.79,17.81,53200.0,10.1502,10.1559,10.1445,10.1559,53200.0
2006-03-24 10:55:00,17.81,17.84,17.77,17.81,134600.0,10.1559,10.1731,10.1331,10.1559,134600.0
2006-03-24 11:00:00,17.81,17.82,17.76,17.79,26000.0,10.1559,10.1616,10.1274,10.1445,26000.0
2006-03-24 11:05:00,17.79,17.79,17.74,17.75,28000.0,10.1445,10.1445,10.116,10.1217,28000.0
2006-03-24 11:10:00,17.76,17.77,17.75,17.77,35800.0,10.1274,10.1331,10.1217,10.1331,35800.0
2006-03-24 11:15:00,17.77,17.81,17.77,17.81,17600.0,10.1331,10.1559,10.1331,10.1559,17600.0
2006-03-24 11:20:00,17.81,17.82,17.81,17.82,13200.0,10.1559,10.1616,10.1559,10.1616,13200.0
2006-03-24 11:25:00,17.82,17.83,17.8,17.81,12200.0,10.1616,10.1673,10.1502,10.1559,12200.0
2006-03-24 11:30:00,17.81,17.81,17.75,17.76,28000.0,10.1559,10.1559,10.1217,10.1274,28000.0
2006-03-24 11:35:00,17.75,17.76,17.7,17.7,13000.0,10.1217,10.1274,10.0932,10.0932,13000.0
2006-03-24 11:40:00,17.7,17.75,17.69,17.73,20600.0,10.0932,10.1217,10.0875,10.1103,20600.0
2006-03-24 11:45:00,17.72,17.75,17.72,17.75,5800.0,10.1046,10.1217,10.1046,10.1217,5800.0
2006-03-24 11:50:00,17.75,17.78,17.75,17.76,4800.0,10.1217,10.1388,10.1217,10.1274,4800.0
2006-03-24 11:55:00,17.76,17.76,17.75,17.75,4800.0,10.1274,10.1274,10.1217,10.1217,4800.0
2006-03-24 12:00:00,17.74,17.75,17.74,17.74,7200.0,10.116,10.1217,10.116,10.116,7200.0
2006-03-24 12:05:00,17.74,17.77,17.74,17.75,43000.0,10.116,10.1331,10.116,10.1217,43000.0
2006-03-24 12:10:00,17.77,17.78,17.76,17.76,2400.0,10.1331,10.1388,10.1274,10.1274,2400.0
2006-03-24 12:15:00,17.76,17.76,17.73,17.73,8800.0,10.1274,10.1274,10.1103,10.1103,8800.0
2006-03-24 12:20:00,17.72,17.72,17.68,17.68,4000.0,10.1046,10.1046,10.0818,10.0818,4000.0
2006-03-24 12:25:00,17.68,17.68,17.66,17.66,3200.0,10.0818,10.0818,10.0704,10.0704,3200.0
2006-03-24 12:30:00,17.67,17.67,17.66,17.66,13200.0,10.0761,10.0761,10.0704,10.0704,13200.0
2006-03-24 12:35:00,17.66,17.66,17.63,17.66,15800.0,10.0704,10.0704,10.0533,10.0704,15800.0
2006-03-24 12:40:00,17.66,17.68,17.65,17.67,42600.0,10.0704,10.0818,10.0647,10.0761,42600.0
2006-03-24 12:45:00,17.67,17.68,17.66,17.66,19800.0,10.0761,10.0818,10.0704,10.0704,19800.0
2006-03-24 12:50:00,17.66,17.68,17.66,17.68,13400.0,10.0704,10.0818,10.0704,10.0818,13400.0
2006-03-24 12:55:00,17.68,17.68,17.68,17.68,28600.0,10.0818,10.0818,10.0818,10.0818,28600.0
2006-03-24 13:00:00,17.68,17.74,17.68,17.71,127000.0,10.0818,10.116,10.0818,10.0989,127000.0
2006-03-24 13:05:00,17.71,17.74,17.71,17.73,19000.0,10.0989,10.116,10.0989,10.1103,19000.0
2006-03-24 13:10:00,17.74,17.74,17.71,17.72,20200.0,10.116,10.116,10.0989,10.1046,20200.0
2006-03-24 13:15:00,17.72,17.73,17.7,17.7,27400.0,10.1046,10.1103,10.0932,10.0932,27400.0
2006-03-24 13:20:00,17.7,17.7,17.64,17.67,32200.0,10.0932,10.0932,10.059,10.0761,32200.0
2006-03-24 13:25:00,17.66,17.67,17.66,17.66,10800.0,10.0704,10.0761,10.0704,10.0704,10800.0
2006-03-24 13:30:00,17.66,17.75,17.66,17.75,41000.0,10.0704,10.1217,10.0704,10.1217,41000.0
2006-03-24 13:35:00,17.75,17.75,17.74,17.75,20400.0,10.1217,10.1217,10.116,10.1217,20400.0
2006-03-24 13:40:00,17.75,17.75,17.73,17.75,37200.0,10.1217,10.1217,10.1103,10.1217,37200.0
2006-03-24 13:45:00,17.75,17.79,17.75,17.78,31600.0,10.1217,10.1445,10.1217,10.1388,31600.0
2006-03-24 13:50:00,17.78,17.78,17.77,17.78,48000.0,10.1388,10.1388,10.1331,10.1388,48000.0
2006-03-24 13:55:00,17.78,17.82,17.78,17.8,37600.0,10.1388,10.1616,10.1388,10.1502,37600.0
2006-03-24 14:00:00,17.8,17.8,17.75,17.77,24000.0,10.1502,10.1502,10.1217,10.1331,24000.0
2006-03-24 14:05:00,17.77,17.77,17.75,17.75,35200.0,10.1331,10.1331,10.1217,10.1217,35200.0
2006-03-24 14:10:00,17.75,17.75,17.74,17.75,46600.0,10.1217,10.1217,10.116,10.1217,46600.0
2006-03-24 14:15:00,17.75,17.78,17.75,17.75,54400.0,10.1217,10.1388,10.1217,10.1217,54400.0
2006-03-24 14:20:00,17.75,17.76,17.75,17.75,19200.0,10.1217,10.1274,10.1217,10.1217,19200.0
2006-03-24 14:25:00,17.75,17.75,17.75,17.75,18400.0,10.1217,10.1217,10.1217,10.1217,18400.0
2006-03-24 14:30:00,17.75,17.75,17.74,17.74,24400.0,10.1217,10.1217,10.116,10.116,24400.0
2006-03-24 14:35:00,17.74,17.74,17.72,17.73,17000.0,10.116,10.116,10.1046,10.1103,17000.0
2006-03-24 14:40:00,17.73,17.78,17.73,17.78,86800.0,10.1103,10.1388,10.1103,10.1388,86800.0
2006-03-24 14:45:00,17.78,17.81,17.78,17.8,36200.0,10.1388,10.1559,10.1388,10.1502,36200.0
2006-03-24 14:50:00,17.8,17.81,17.79,17.81,19800.0,10.1502,10.1559,10.1445,10.1559,19800.0
2006-03-24 14:55:00,17.81,17.84,17.81,17.81,35400.0,10.1559,10.1731,10.1559,10.1559,35400.0
2006-03-24 15:00:00,17.81,17.83,17.81,17.83,6000.0,10.1559,10.1673,10.1559,10.1673,6000.0
2006-03-24 15:05:00,17.83,17.83,17.82,17.83,12600.0,10.1673,10.1673,10.1616,10.1673,12600.0
2006-03-24 15:10:00,17.84,17.85,17.83,17.84,48600.0,10.1731,10.1788,10.1673,10.1731,48600.0
2006-03-24 15:15:00,17.85,17.86,17.84,17.85,46200.0,10.1788,10.1845,10.1731,10.1788,46200.0
2006-03-24 15:20:00,17.84,17.86,17.83,17.85,23000.0,10.1731,10.1845,10.1673,10.1788,23000.0
2006-03-24 15:25:00,17.86,17.91,17.86,17.91,100400.0,10.1845,10.213,10.1845,10.213,100400.0
2006-03-24 15:30:00,17.91,17.92,17.9,17.9,44600.0,10.213,10.2187,10.2073,10.2073,44600.0
2006-03-24 15:35:00,17.9,17.91,17.9,17.91,30200.0,10.2073,10.213,10.2073,10.213,30200.0
2006-03-24 15:40:00,17.9,17.92,17.9,17.9,43000.0,10.2073,10.2187,10.2073,10.2073,43000.0
2006-03-24 15:45:00,17.91,17.91,17.9,17.91,33000.0,10.213,10.213,10.2073,10.213,33000.0
2006-03-24 15:50:00,17.91,17.93,17.91,17.93,79600.0,10.213,10.2244,10.213,10.2244,79600.0
2006-03-24 15:55:00,17.92,17.93,17.91,17.93,98200.0,10.2187,10.2244,10.213,10.2244,98200.0
2006-03-27 09:30:00,18.0,18.0,17.91,17.91,102400.0,10.2643,10.2643,10.213,10.213,102400.0
2006-03-27 09:35:00,17.91,17.97,17.91,17.96,36600.0,10.213,10.2472,10.213,10.2415,36600.0
2006-03-27 09:40:00,17.96,18.1,17.95,18.08,117200.0,10.2415,10.3213,10.2358,10.3099,117200.0
2006-03-27 09:45:00,18.08,18.08,18.04,18.05,31400.0,10.3099,10.3099,10.2871,10.2928,31400.0
2006-03-27 09:50:00,18.05,18.09,18.05,18.06,64400.0,10.2928,10.3156,10.2928,10.2985,64400.0
2006-03-27 09:55:00,18.05,18.07,18.0,18.02,17200.0,10.2928,10.3042,10.2643,10.2757,17200.0
2006-03-27 10:00:00,18.02,18.03,17.99,18.03,36800.0,10.2757,10.2814,10.2586,10.2814,36800.0
2006-03-27 10:05:00,18.02,18.03,17.94,17.97,32800.0,10.2757,10.2814,10.2301,10.2472,32800.0
2006-03-27 10:10:00,17.96,17.98,17.93,17.98,27400.0,10.2415,10.2529,10.2244,10.2529,27400.0
2006-03-27 10:15:00,17.98,18.03,17.98,18.02,30600.0,10.2529,10.2814,10.2529,10.2757,30600.0
2006-03-27 10:20:00,18.02,18.02,17.95,17.96,31200.0,10.2757,10.2757,10.2358,10.2415,31200.0
2006-03-27 10:25:00,17.96,17.99,17.96,17.97,16400.0,10.2415,10.2586,10.2415,10.2472,16400.0
2006-03-27 10:30:00,17.97,17.99,17.96,17.98,24200.0,10.2472,10.2586,10.2415,10.2529,24200.0
2006-03-27 10:35:00,17.99,17.99,17.97,17.99,25200.0,10.2586,10.2586,10.2472,10.2586,25200.0
2006-03-27 10:40:00,17.99,17.99,17.95,17.95,19400.0,10.2586,10.2586,10.2358,10.2358,19400.0
2006-03-27 10:45:00,17.95,17.97,17.93,17.96,33000.0,10.2358,10.2472,10.2244,10.2415,33000.0
2006-03-27 10:50:00,17.97,17.97,17.89,17.91,58600.0,10.2472,10.2472,10.2016,10.213,58600.0
2006-03-27 10:55:00,17.92,17.93,17.9,17.93,29200.0,10.2187,10.2244,10.2073,10.2244,29200.0
2006-03-27 11:00:00,17.93,17.95,17.91,17.95,81000.0,10.2244,10.2358,10.213,10.2358,81000.0
2006-03-27 11:05:00,17.95,17.98,17.95,17.97,46000.0,10.2358,10.2529,10.2358,10.2472,46000.0
2006-03-27 11:10:00,17.98,18.0,17.97,17.98,15000.0,10.2529,10.2643,10.2472,10.2529,15000.0
2006-03-27 11:15:00,17.98,18.08,17.98,18.07,41000.0,10.2529,10.3099,10.2529,10.3042,41000.0
2006-03-27 11:20:00,18.07,18.08,17.99,18.0,19400.0,10.3042,10.3099,10.2586,10.2643,19400.0
2006-03-27 11:25:00,18.0,18.02,17.97,17.97,26600.0,10.2643,10.2757,10.2472,10.2472,26600.0
2006-03-27 11:30:00,17.97,18.04,17.97,18.04,29400.0,10.2472,10.2871,10.2472,10.2871,29400.0
2006-03-27 11:35:00,18.03,18.04,18.01,18.02,24400.0,10.2814,10.2871,10.27,10.2757,24400.0
2006-03-27 11:40:00,18.02,18.06,18.02,18.06,16600.0,10.2757,10.2985,10.2757,10.2985,16600.0
2006-03-27 11:45:00,18.05,18.06,18.04,18.06,9000.0,10.2928,10.2985,10.2871,10.2985,9000.0
2006-03-27 11:50:00,18.06,18.07,18.0,18.02,24600.0,10.2985,10.3042,10.2643,10.2757,24600.0
2006-03-27 11:55:00,18.0,18.03,17.98,17.98,27000.0,10.2643,10.2814,10.2529,10.2529,27000.0
2006-03-27 12:00:00,17.99,18.03,17.98,18.03,34400.0,10.2586,10.2814,10.2529,10.2814,34400.0
2006-03-27 12:05:00,18.02,18.02,17.99,18.0,18200.0,10.2757,10.2757,10.2586,10.2643,18200.0
2006-03-27 12:10:00,18.0,18.02,18.0,18.02,20200.0,10.2643,10.2757,10.2643,10.2757,20200.0
2006-03-27 12:15:00,18.01,18.01,17.98,17.99,16800.0,10.27,10.27,10.2529,10.2586,16800.0
2006-03-27 12:20:00,17.99,17.99,17.96,17.97,20400.0,10.2586,10.2586,10.2415,10.2472,20400.0
2006-03-27 12:25:00,17.97,17.98,17.96,17.96,12600.0,10.2472,10.2529,10.2415,10.2415,12600.0
2006-03-27 12:30:00,17.97,17.98,17.94,17.94,21400.0,10.2472,10.2529,10.2301,10.2301,21400.0
2006-03-27 12:35:00,17.95,17.96,17.94,17.95,15200.0,10.2358,10.2415,10.2301,10.2358,15200.0
2006-03-27 12:40:00,17.95,17.96,17.93,17.95,29600.0,10.2358,10.2415,10.2244,10.2358,29600.0
2006-03-27 12:45:00,17.94,17.98,17.94,17.98,16000.0,10.2301,10.2529,10.2301,10.2529,16000.0
2006-03-27 12:50:00,17.97,17.97,17.93,17.93,31400.0,10.2472,10.2472,10.2244,10.2244,31400.0
2006-03-27 12:55:00,17.93,17.93,17.91,17.92,10000.0,10.2244,10.2244,10.213,10.2187,10000.0
2006-03-27 13:00:00,17.91,17.93,17.91,17.93,35400.0,10.213,10.2244,10.213,10.2244,35400.0
2006-03-27 13:05:00,17.93,17.93,17.92,17.93,23600.0,10.2244,10.2244,10.2187,10.2244,23600.0
2006-03-27 13:10:00,17.93,17.93,17.89,17.89,12600.0,10.2244,10.2244,10.2016,10.2016,12600.0
2006-03-27 13:15:00,17.89,17.92,17.88,17.91,27800.0,10.2016,10.2187,10.1959,10.213,27800.0
2006-03-27 13:20:00,17.9,17.92,17.88,17.88,13800.0,10.2073,10.2187,10.1959,10.1959,13800.0
2006-03-27 13:25:00,17.88,17.89,17.86,17.88,21400.0,10.1959,10.2016,10.1845,10.1959,21400.0
2006-03-27 13:30:00,17.87,17.88,17.86,17.86,12200.0,10.1902,10.1959,10.1845,10.1845,12200.0
2006-03-27 13:35:00,17.86,17.88,17.85,17.86,19600.0,10.1845,10.1959,10.1788,10.1845,19600.0
2006-03-27 13:40:00,17.86,17.88,17.86,17.86,15800.0,10.1845,10.1959,10.1845,10.1845,15800.0
2006-03-27 13:45:00,17.86,17.87,17.86,17.87,35000.0,10.1845,10.1902,10.1845,10.1902,35000.0
2006-03-27 13:50:00,17.86,17.87,17.85,17.86,28600.0,10.1845,10.1902,10.1788,10.1845,28600.0
2006-03-27 13:55:00,17.86,17.88,17.86,17.88,29800.0,10.1845,10.1959,10.1845,10.1959,29800.0
2006-03-27 14:00:00,17.88,17.88,17.87,17.87,37600.0,10.1959,10.1959,10.1902,10.1902,37600.0
2006-03-27 14:05:00,17.86,17.86,17.84,17.86,22600.0,10.1845,10.1845,10.1731,10.1845,22600.0
2006-03-27 14:10:00,17.85,17.86,17.82,17.83,23400.0,10.1788,10.1845,10.1616,10.1673,23400.0
2006-03-27 14:15:00,17.83,17.83,17.82,17.82,19000.0,10.1673,10.1673,10.1616,10.1616,19000.0
2006-03-27 14:20:00,17.82,17.83,17.82,17.83,20400.0,10.1616,10.1673,10.1616,10.1673,20400.0
2006-03-27 14:25:00,17.83,17.83,17.81,17.81,18800.0,10.1673,10.1673,10.1559,10.1559,18800.0
2006-03-27 14:30:00,17.81,17.82,17.78,17.78,37000.0,10.1559,10.1616,10.1388,10.1388,37000.0
2006-03-27 14:35:00,17.78,17.79,17.78,17.78,40600.0,10.1388,10.1445,10.1388,10.1388,40600.0
2006-03-27 14:40:00,17.78,17.79,17.77,17.77,39000.0,10.1388,10.1445,10.1331,10.1331,39000.0
2006-03-27 14:45:00,17.76,17.76,17.75,17.75,29600.0,10.1274,10.1274,10.1217,10.1217,29600.0
2006-03-27 14:50:00,17.75,17.75,17.75,17.75,33800.0,10.1217,10.1217,10.1217,10.1217,33800.0
2006-03-27 14:55:00,17.75,17.76,17.75,17.75,53000.0,10.1217,10.1274,10.1217,10.1217,53000.0
2006-03-27 15:00:00,17.76,17.78,17.75,17.78,85400.0,10.1274,10.1388,10.1217,10.1388,85400.0
2006-03-27 15:05:00,17.77,17.79,17.77,17.77,71600.0,10.1331,10.1445,10.1331,10.1331,71600.0
2006-03-27 15:10:00,17.77,17.77,17.74,17.74,26000.0,10.1331,10.1331,10.116,10.116,26000.0
2006-03-27 15:15:00,17.74,17.75,17.73,17.74,33200.0,10.116,10.1217,10.1103,10.116,33200.0
2006-03-27 15:20:00,17.73,17.74,17.72,17.72,52600.0,10.1103,10.116,10.1046,10.1046,52600.0
2006-03-27 15:25:00,17.73,17.73,17.72,17.72,22600.0,10.1103,10.1103,10.1046,10.1046,22600.0
2006-03-27 15:30:00,17.73,17.75,17.72,17.75,41400.0,10.1103,10.1217,10.1046,10.1217,41400.0
2006-03-27 15:35:00,17.75,17.77,17.75,17.75,56000.0,10.1217,10.1331,10.1217,10.1217,56000.0
2006-03-27 15:40:00,17.75,17.75,17.73,17.74,31800.0,10.1217,10.1217,10.1103,10.116,31800.0
2006-03-27 15:45:00,17.74,17.74,17.73,17.73,28800.0,10.116,10.116,10.1103,10.1103,28800.0
2006-03-27 15:50:00,17.73,17.74,17.72,17.74,62400.0,10.1103,10.116,10.1046,10.116,62400.0
2006-03-27 15:55:00,17.74,17.75,17.73,17.75,107400.0,10.116,10.1217,10.1103,10.1217,107400.0
2006-03-28 09:30:00,17.84,17.84,17.72,17.78,60800.0,10.1731,10.1731,10.1046,10.1388,60800.0
2006-03-28 09:35:00,17.78,17.8,17.78,17.8,5600.0,10.1388,10.1502,10.1388,10.1502,5600.0
2006-03-28 09:40:00,17.79,17.8,17.78,17.78,8600.0,10.1445,10.1502,10.1388,10.1388,8600.0
2006-03-28 09:45:00,17.79,17.82,17.79,17.8,9200.0,10.1445,10.1616,10.1445,10.1502,9200.0
2006-03-28 09:50:00,17.79,17.84,17.79,17.83,13000.0,10.1445,10.1731,10.1445,10.1673,13000.0
2006-03-28 09:55:00,17.82,17.83,17.81,17.82,5800.0,10.1616,10.1673,10.1559,10.1616,5800.0
2006-03-28 10:00:00,17.83,17.84,17.77,17.81,24800.0,10.1673,10.1731,10.1331,10.1559,24800.0
2006-03-28 10:05:00,17.78,17.8,17.77,17.78,14400.0,10.1388,10.1502,10.1331,10.1388,14400.0
2006-03-28 10:10:00,17.79,17.83,17.79,17.8,29800.0,10.1445,10.1673,10.1445,10.1502,29800.0
2006-03-28 10:15:00,17.8,17.83,17.8,17.83,27200.0,10.1502,10.1673,10.1502,10.1673,27200.0
2006-03-28 10:20:00,17.83,17.87,17.83,17.86,20800.0,10.1673,10.1902,10.1673,10.1845,20800.0
2006-03-28 10:25:00,17.86,17.87,17.83,17.84,26200.0,10.1845,10.1902,10.1673,10.1731,26200.0
2006-03-28 10:30:00,17.83,17.91,17.81,17.84,56200.0,10.1673,10.213,10.1559,10.1731,56200.0
2006-03-28 10:35:00,17.84,17.85,17.82,17.82,59400.0,10.1731,10.1788,10.1616,10.1616,59400.0
2006-03-28 10:40:00,17.83,17.83,17.82,17.83,3000.0,10.1673,10.1673,10.1616,10.1673,3000.0
2006-03-28 10:45:00,17.82,17.83,17.82,17.83,8200.0,10.1616,10.1673,10.1616,10.1673,8200.0
2006-03-28 10:50:00,17.83,17.83,17.82,17.83,3400.0,10.1673,10.1673,10.1616,10.1673,3400.0
2006-03-28 10:55:00,17.83,17.83,17.82,17.83,28600.0,10.1673,10.1673,10.1616,10.1673,28600.0
2006-03-28 11:00:00,17.83,17.83,17.81,17.81,12000.0,10.1673,10.1673,10.1559,10.1559,12000.0
2006-03-28 11:05:00,17.81,17.82,17.8,17.81,30400.0,10.1559,10.1616,10.1502,10.1559,30400.0
2006-03-28 11:10:00,17.82,17.83,17.8,17.82,16400.0,10.1616,10.1673,10.1502,10.1616,16400.0
2006-03-28 11:15:00,17.81,17.82,17.8,17.81,9200.0,10.1559,10.1616,10.1502,10.1559,9200.0
2006-03-28 11:20:00,17.81,17.82,17.8,17.82,23000.0,10.1559,10.1616,10.1502,10.1616,23000.0
2006-03-28 11:25:00,17.82,17.83,17.81,17.82,38400.0,10.1616,10.1673,10.1559,10.1616,38400.0
2006-03-28 11:30:00,17.82,17.83,17.82,17.82,11200.0,10.1616,10.1673,10.1616,10.1616,11200.0
2006-03-28 11:35:00,17.82,17.83,17.82,17.83,16400.0,10.1616,10.1673,10.1616,10.1673,16400.0
2006-03-28 11:40:00,17.83,17.83,17.82,17.82,18600.0,10.1673,10.1673,10.1616,10.1616,18600.0
2006-03-28 11:45:00,17.83,17.85,17.83,17.83,25400.0,10.1673,10.1788,10.1673,10.1673,25400.0
2006-03-28 11:50:00,17.84,17.84,17.83,17.84,17000.0,10.1731,10.1731,10.1673,10.1731,17000.0
2006-03-28 11:55:00,17.84,17.85,17.83,17.84,11600.0,10.1731,10.1788,10.1673,10.1731,11600.0
2006-03-28 12:00:00,17.84,17.85,17.84,17.84,13400.0,10.1731,10.1788,10.1731,10.1731,13400.0
2006-03-28 12:05:00,17.84,17.85,17.84,17.85,18600.0,10.1731,10.1788,10.1731,10.1788,18600.0
2006-03-28 12:10:00,17.84,17.86,17.84,17.86,21200.0,10.1731,10.1845,10.1731,10.1845,21200.0
2006-03-28 12:15:00,17.86,17.92,17.86,17.92,21400.0,10.1845,10.2187,10.1845,10.2187,21400.0
2006-03-28 12:20:00,17.92,18.01,17.92,18.0,67200.0,10.2187,10.27,10.2187,10.2643,67200.0
2006-03-28 12:25:00,18.0,18.03,18.0,18.03,70800.0,10.2643,10.2814,10.2643,10.2814,70800.0
2006-03-28 12:30:00,18.03,18.09,18.03,18.07,53000.0,10.2814,10.3156,10.2814,10.3042,53000.0
2006-03-28 12:35:00,18.07,18.07,18.0,18.0,51800.0,10.3042,10.3042,10.2643,10.2643,51800.0
2006-03-28 12:40:00,18.0,18.01,18.0,18.0,41600.0,10.2643,10.27,10.2643,10.2643,41600.0
2006-03-28 12:45:00,18.01,18.02,18.0,18.0,31400.0,10.27,10.2757,10.2643,10.2643,31400.0
2006-03-28 12:50:00,18.0,18.0,17.98,17.98,18200.0,10.2643,10.2643,10.2529,10.2529,18200.0
2006-03-28 12:55:00,17.98,17.98,17.96,17.96,21000.0,10.2529,10.2529,10.2415,10.2415,21000.0
2006-03-28 13:00:00,17.95,17.97,17.95,17.96,33200.0,10.2358,10.2472,10.2358,10.2415,33200.0
2006-03-28 13:05:00,17.96,17.96,17.95,17.95,48600.0,10.2415,10.2415,10.2358,10.2358,48600.0
2006-03-28 13:10:00,17.93,17.93,17.9,17.9,15400.0,10.2244,10.2244,10.2073,10.2073,15400.0
2006-03-28 13:15:00,17.9,17.9,17.88,17.89,9400.0,10.2073,10.2073,10.1959,10.2016,9400.0
2006-03-28 13:20:00,17.89,17.9,17.87,17.88,14600.0,10.2016,10.2073,10.1902,10.1959,14600.0
2006-03-28 13:25:00,17.88,17.89,17.87,17.87,14600.0,10.1959,10.2016,10.1902,10.1902,14600.0
2006-03-28 13:30:00,17.88,17.89,17.87,17.87,6400.0,10.1959,10.2016,10.1902,10.1902,6400.0
2006-03-28 13:35:00,17.86,17.86,17.86,17.86,11000.0,10.1845,10.1845,10.1845,10.1845,11000.0
2006-03-28 13:40:00,17.86,17.86,17.81,17.82,17000.0,10.1845,10.1845,10.1559,10.1616,17000.0
2006-03-28 13:45:00,17.82,17.84,17.82,17.83,11200.0,10.1616,10.1731,10.1616,10.1673,11200.0
2006-03-28 13:50:00,17.83,17.84,17.83,17.83,7200.0,10.1673,10.1731,10.1673,10.1673,7200.0
2006-03-28 13:55:00,17.84,17.84,17.83,17.83,6800.0,10.1731,10.1731,10.1673,10.1673,6800.0
2006-03-28 14:00:00,17.84,17.84,17.83,17.84,13400.0,10.1731,10.1731,10.1673,10.1731,13400.0
2006-03-28 14:05:00,17.84,17.84,17.83,17.83,2000.0,10.1731,10.1731,10.1673,10.1673,2000.0
2006-03-28 14:10:00,17.83,17.84,17.8,17.82,13000.0,10.1673,10.1731,10.1502,10.1616,13000.0
2006-03-28 14:15:00,17.82,17.83,17.72,17.74,55000.0,10.1616,10.1673,10.1046,10.116,55000.0
2006-03-28 14:20:00,17.75,17.78,17.67,17.67,86600.0,10.1217,10.1388,10.0761,10.0761,86600.0
2006-03-28 14:25:00,17.67,17.72,17.64,17.66,94000.0,10.0761,10.1046,10.059,10.0704,94000.0
2006-03-28 14:30:00,17.65,17.66,17.56,17.59,74400.0,10.0647,10.0704,10.0134,10.0305,74400.0
2006-03-28 14:35:00,17.58,17.64,17.57,17.61,75600.0,10.0248,10.059,10.0191,10.0419,75600.0
2006-03-28 14:40:00,17.61,17.63,17.57,17.58,50600.0,10.0419,10.0533,10.0191,10.0248,50600.0
2006-03-28 14:45:00,17.57,17.66,17.56,17.64,60200.0,10.0191,10.0704,10.0134,10.059,60200.0
2006-03-28 14:50:00,17.64,17.64,17.58,17.64,26200.0,10.059,10.059,10.0248,10.059,26200.0
2006-03-28 14:55:00,17.64,17.64,17.59,17.61,25600.0,10.059,10.059,10.0305,10.0419,25600.0
2006-03-28 15:00:00,17.6,17.61,17.57,17.6,53400.0,10.0362,10.0419,10.0191,10.0362,53400.0
2006-03-28 15:05:00,17.61,17.61,17.54,17.55,56800.0,10.0419,10.0419,10.002,10.0077,56800.0
2006-03-28 15:10:00,17.55,17.56,17.53,17.54,17200.0,10.0077,10.0134,9.9963,10.002,17200.0
2006-03-28 15:15:00,17.54,17.54,17.45,17.5,197000.0,10.002,10.002,9.9507,9.9792,197000.0
2006-03-28 15:20:00,17.5,17.54,17.49,17.51,45400.0,9.9792,10.002,9.9735,9.9849,45400.0
2006-03-28 15:25:00,17.51,17.53,17.5,17.52,29200.0,9.9849,9.9963,9.9792,9.9906,29200.0
2006-03-28 15:30:00,17.53,17.56,17.53,17.54,99800.0,9.9963,10.0134,9.9963,10.002,99800.0
2006-03-28 15:35:00,17.55,17.58,17.54,17.57,28400.0,10.0077,10.0248,10.002,10.0191,28400.0
2006-03-28 15:40:00,17.57,17.57,17.52,17.53,63400.0,10.0191,10.0191,9.9906,9.9963,63400.0
2006-03-28 15:45:00,17.53,17.54,17.5,17.53,40600.0,9.9963,10.002,9.9792,9.9963,40600.0
2006-03-28 15:50:00,17.53,17.6,17.52,17.59,41800.0,9.9963,10.0362,9.9906,10.0305,41800.0
2006-03-28 15:55:00,17.59,17.6,17.58,17.59,102200.0,10.0305,10.0362,10.0248,10.0305,102200.0
2006-03-29 09:30:00,17.65,17.7,17.6,17.66,80000.0,10.0647,10.0932,10.0362,10.0704,80000.0
2006-03-29 09:35:00,17.67,17.71,17.67,17.71,4800.0,10.0761,10.0989,10.0761,10.0989,4800.0
2006-03-29 09:40:00,17.72,17.73,17.68,17.71,23400.0,10.1046,10.1103,10.0818,10.0989,23400.0
2006-03-29 09:45:00,17.72,17.75,17.72,17.75,38400.0,10.1046,10.1217,10.1046,10.1217,38400.0
2006-03-29 09:50:00,17.76,17.76,17.71,17.72,15400.0,10.1274,10.1274,10.0989,10.1046,15400.0
2006-03-29 09:55:00,17.73,17.82,17.73,17.78,33000.0,10.1103,10.1616,10.1103,10.1388,33000.0
2006-03-29 10:00:00,17.78,17.81,17.77,17.78,24600.0,10.1388,10.1559,10.1331,10.1388,24600.0
2006-03-29 10:05:00,17.78,17.81,17.75,17.8,14600.0,10.1388,10.1559,10.1217,10.1502,14600.0
2006-03-29 10:10:00,17.8,17.8,17.76,17.8,30000.0,10.1502,10.1502,10.1274,10.1502,30000.0
2006-03-29 10:15:00,17.8,17.86,17.8,17.86,38600.0,10.1502,10.1845,10.1502,10.1845,38600.0
2006-03-29 10:20:00,17.85,17.91,17.85,17.89,46400.0,10.1788,10.213,10.1788,10.2016,46400.0
2006-03-29 10:25:00,17.91,17.95,17.89,17.93,33400.0,10.213,10.2358,10.2016,10.2244,33400.0
2006-03-29 10:30:00,17.95,17.97,17.91,17.91,11400.0,10.2358,10.2472,10.213,10.213,11400.0
2006-03-29 10:35:00,17.9,17.9,17.86,17.88,14600.0,10.2073,10.2073,10.1845,10.1959,14600.0
2006-03-29 10:40:00,17.88,17.89,17.86,17.88,70200.0,10.1959,10.2016,10.1845,10.1959,70200.0
2006-03-29 10:45:00,17.88,17.88,17.82,17.82,34400.0,10.1959,10.1959,10.1616,10.1616,34400.0
2006-03-29 10:50:00,17.82,17.82,17.8,17.82,8400.0,10.1616,10.1616,10.1502,10.1616,8400.0
2006-03-29 10:55:00,17.82,17.83,17.81,17.82,9400.0,10.1616,10.1673,10.1559,10.1616,9400.0
2006-03-29 11:00:00,17.81,17.83,17.81,17.83,22200.0,10.1559,10.1673,10.1559,10.1673,22200.0
2006-03-29 11:05:00,17.83,17.87,17.81,17.83,163400.0,10.1673,10.1902,10.1559,10.1673,163400.0
2006-03-29 11:10:00,17.83,17.86,17.82,17.83,74400.0,10.1673,10.1845,10.1616,10.1673,74400.0
2006-03-29 11:15:00,17.83,17.86,17.83,17.84,41000.0,10.1673,10.1845,10.1673,10.1731,41000.0
2006-03-29 11:20:00,17.84,17.88,17.83,17.86,22200.0,10.1731,10.1959,10.1673,10.1845,22200.0
2006-03-29 11:25:00,17.86,17.87,17.83,17.84,71200.0,10.1845,10.1902,10.1673,10.1731,71200.0
2006-03-29 11:30:00,17.85,17.88,17.85,17.88,80200.0,10.1788,10.1959,10.1788,10.1959,80200.0
2006-03-29 11:35:00,17.87,17.87,17.82,17.83,51200.0,10.1902,10.1902,10.1616,10.1673,51200.0
2006-03-29 11:40:00,17.83,17.83,17.82,17.83,42000.0,10.1673,10.1673,10.1616,10.1673,42000.0
2006-03-29 11:45:00,17.83,17.83,17.81,17.82,50600.0,10.1673,10.1673,10.1559,10.1616,50600.0
2006-03-29 11:50:00,17.82,17.82,17.81,17.81,11800.0,10.1616,10.1616,10.1559,10.1559,11800.0
2006-03-29 11:55:00,17.81,17.81,17.76,17.77,34000.0,10.1559,10.1559,10.1274,10.1331,34000.0
2006-03-29 12:00:00,17.77,17.77,17.77,17.77,27400.0,10.1331,10.1331,10.1331,10.1331,27400.0
2006-03-29 12:05:00,17.76,17.77,17.75,17.75,41400.0,10.1274,10.1331,10.1217,10.1217,41400.0
2006-03-29 12:10:00,17.75,17.75,17.74,17.75,16200.0,10.1217,10.1217,10.116,10.1217,16200.0
2006-03-29 12:15:00,17.75,17.75,17.75,17.75,83200.0,10.1217,10.1217,10.1217,10.1217,83200.0
2006-03-29 12:20:00,17.75,17.77,17.75,17.75,15800.0,10.1217,10.1331,10.1217,10.1217,15800.0
2006-03-29 12:25:00,17.75,17.75,17.75,17.75,9400.0,10.1217,10.1217,10.1217,10.1217,9400.0
2006-03-29 12:30:00,17.75,17.76,17.75,17.75,31400.0,10.1217,10.1274,10.1217,10.1217,31400.0
2006-03-29 12:35:00,17.75,17.75,17.75,17.75,6000.0,10.1217,10.1217,10.1217,10.1217,6000.0
2006-03-29 12:40:00,17.75,17.75,17.73,17.73,27200.0,10.1217,10.1217,10.1103,10.1103,27200.0
2006-03-29 12:45:00,17.73,17.73,17.72,17.73,34000.0,10.1103,10.1103,10.1046,10.1103,34000.0
2006-03-29 12:50:00,17.73,17.74,17.72,17.72,26200.0,10.1103,10.116,10.1046,10.1046,26200.0
2006-03-29 12:55:00,17.72,17.73,17.72,17.73,39400.0,10.1046,10.1103,10.1046,10.1103,39400.0
2006-03-29 13:00:00,17.73,17.74,17.72,17.73,83200.0,10.1103,10.116,10.1046,10.1103,83200.0
2006-03-29 13:05:00,17.73,17.75,17.73,17.75,28400.0,10.1103,10.1217,10.1103,10.1217,28400.0
2006-03-29 13:10:00,17.74,17.74,17.73,17.73,27000.0,10.116,10.116,10.1103,10.1103,27000.0
2006-03-29 13:15:00,17.73,17.75,17.72,17.75,84400.0,10.1103,10.1217,10.1046,10.1217,84400.0
2006-03-29 13:20:00,17.75,17.75,17.75,17.75,35600.0,10.1217,10.1217,10.1217,10.1217,35600.0
2006-03-29 13:25:00,17.75,17.76,17.75,17.75,26200.0,10.1217,10.1274,10.1217,10.1217,26200.0
2006-03-29 13:30:00,17.75,17.75,17.73,17.74,38200.0,10.1217,10.1217,10.1103,10.116,38200.0
2006-03-29 13:35:00,17.74,17.75,17.74,17.74,15200.0,10.116,10.1217,10.116,10.116,15200.0
2006-03-29 13:40:00,17.74,17.74,17.72,17.72,22800.0,10.116,10.116,10.1046,10.1046,22800.0
2006-03-29 13:45:00,17.73,17.78,17.68,17.71,82200.0,10.1103,10.1388,10.0818,10.0989,82200.0
2006-03-29 13:50:00,17.71,17.75,17.7,17.74,26000.0,10.0989,10.1217,10.0932,10.116,26000.0
2006-03-29 13:55:00,17.74,17.75,17.74,17.75,24600.0,10.116,10.1217,10.116,10.1217,24600.0
2006-03-29 14:00:00,17.75,17.75,17.74,17.75,11600.0,10.1217,10.1217,10.116,10.1217,11600.0
2006-03-29 14:05:00,17.75,17.75,17.74,17.75,30000.0,10.1217,10.1217,10.116,10.1217,30000.0
2006-03-29 14:10:00,17.75,17.76,17.74,17.76,72800.0,10.1217,10.1274,10.116,10.1274,72800.0
2006-03-29 14:15:00,17.77,17.8,17.75,17.78,68000.0,10.1331,10.1502,10.1217,10.1388,68000.0
2006-03-29 14:20:00,17.76,17.77,17.74,17.75,13200.0,10.1274,10.1331,10.116,10.1217,13200.0
2006-03-29 14:25:00,17.76,17.8,17.75,17.79,125400.0,10.1274,10.1502,10.1217,10.1445,125400.0
2006-03-29 14:30:00,17.79,17.79,17.77,17.77,31000.0,10.1445,10.1445,10.1331,10.1331,31000.0
2006-03-29 14:35:00,17.77,17.77,17.74,17.74,16800.0,10.1331,10.1331,10.116,10.116,16800.0
2006-03-29 14:40:00,17.74,17.75,17.74,17.75,20800.0,10.116,10.1217,10.116,10.1217,20800.0
2006-03-29 14:45:00,17.75,17.75,17.72,17.73,16000.0,10.1217,10.1217,10.1046,10.1103,16000.0
2006-03-29 14:50:00,17.73,17.73,17.72,17.73,16800.0,10.1103,10.1103,10.1046,10.1103,16800.0
2006-03-29 14:55:00,17.73,17.75,17.73,17.74,57000.0,10.1103,10.1217,10.1103,10.116,57000.0
2006-03-29 15:00:00,17.74,17.75,17.73,17.73,27000.0,10.116,10.1217,10.1103,10.1103,27000.0
2006-03-29 15:05:00,17.73,17.75,17.73,17.75,22200.0,10.1103,10.1217,10.1103,10.1217,22200.0
2006-03-29 15:10:00,17.75,17.75,17.75,17.75,16800.0,10.1217,10.1217,10.1217,10.1217,16800.0
2006-03-29 15:15:00,17.75,17.75,17.74,17.75,46600.0,10.1217,10.1217,10.116,10.1217,46600.0
2006-03-29 15:20:00,17.75,17.75,17.73,17.75,102200.0,10.1217,10.1217,10.1103,10.1217,102200.0
2006-03-29 15:25:00,17.75,17.75,17.73,17.73,74800.0,10.1217,10.1217,10.1103,10.1103,74800.0
2006-03-29 15:30:00,17.74,17.75,17.73,17.73,97400.0,10.116,10.1217,10.1103,10.1103,97400.0
2006-03-29 15:35:00,17.73,17.75,17.72,17.75,162600.0,10.1103,10.1217,10.1046,10.1217,162600.0
2006-03-29 15:40:00,17.75,17.75,17.73,17.74,32800.0,10.1217,10.1217,10.1103,10.116,32800.0
2006-03-29 15:45:00,17.74,17.74,17.7,17.71,54400.0,10.116,10.116,10.0932,10.0989,54400.0
2006-03-29 15:50:00,17.7,17.71,17.7,17.7,92800.0,10.0932,10.0989,10.0932,10.0932,92800.0
2006-03-29 15:55:00,17.7,17.71,17.7,17.7,146800.0,10.0932,10.0989,10.0932,10.0932,146800.0
2006-03-30 09:30:00,17.77,17.88,17.73,17.85,108000.0,10.1331,10.1959,10.1103,10.1788,108000.0
2006-03-30 09:35:00,17.85,17.88,17.82,17.88,38800.0,10.1788,10.1959,10.1616,10.1959,38800.0
2006-03-30 09:40:00,17.88,17.89,17.84,17.85,34800.0,10.1959,10.2016,10.1731,10.1788,34800.0
2006-03-30 09:45:00,17.85,17.9,17.84,17.85,28400.0,10.1788,10.2073,10.1731,10.1788,28400.0
2006-03-30 09:50:00,17.85,17.88,17.81,17.85,33800.0,10.1788,10.1959,10.1559,10.1788,33800.0
2006-03-30 09:55:00,17.85,17.85,17.75,17.8,18600.0,10.1788,10.1788,10.1217,10.1502,18600.0
2006-03-30 10:00:00,17.81,17.87,17.79,17.85,49800.0,10.1559,10.1902,10.1445,10.1788,49800.0
2006-03-30 10:05:00,17.85,17.95,17.85,17.93,74200.0,10.1788,10.2358,10.1788,10.2244,74200.0
2006-03-30 10:10:00,17.92,17.93,17.89,17.89,30200.0,10.2187,10.2244,10.2016,10.2016,30200.0
2006-03-30 10:15:00,17.89,17.91,17.84,17.84,18800.0,10.2016,10.213,10.1731,10.1731,18800.0
2006-03-30 10:20:00,17.83,17.84,17.81,17.84,28800.0,10.1673,10.1731,10.1559,10.1731,28800.0
2006-03-30 10:25:00,17.84,17.85,17.78,17.82,31400.0,10.1731,10.1788,10.1388,10.1616,31400.0
2006-03-30 10:30:00,17.82,17.82,17.8,17.81,69000.0,10.1616,10.1616,10.1502,10.1559,69000.0
2006-03-30 10:35:00,17.81,17.85,17.81,17.85,28400.0,10.1559,10.1788,10.1559,10.1788,28400.0
2006-03-30 10:40:00,17.84,17.84,17.8,17.84,19600.0,10.1731,10.1731,10.1502,10.1731,19600.0
2006-03-30 10:45:00,17.85,17.91,17.84,17.91,19000.0,10.1788,10.213,10.1731,10.213,19000.0
2006-03-30 10:50:00,17.91,17.91,17.88,17.89,15800.0,10.213,10.213,10.1959,10.2016,15800.0
2006-03-30 10:55:00,17.88,17.89,17.84,17.88,33400.0,10.1959,10.2016,10.1731,10.1959,33400.0
2006-03-30 11:00:00,17.88,17.88,17.84,17.86,30800.0,10.1959,10.1959,10.1731,10.1845,30800.0
2006-03-30 11:05:00,17.86,17.87,17.79,17.82,35600.0,10.1845,10.1902,10.1445,10.1616,35600.0
2006-03-30 11:10:00,17.82,17.82,17.76,17.8,26200.0,10.1616,10.1616,10.1274,10.1502,26200.0
2006-03-30 11:15:00,17.81,17.83,17.78,17.81,22400.0,10.1559,10.1673,10.1388,10.1559,22400.0
2006-03-30 11:20:00,17.82,17.85,17.82,17.85,32000.0,10.1616,10.1788,10.1616,10.1788,32000.0
2006-03-30 11:25:00,17.85,17.85,17.83,17.84,28200.0,10.1788,10.1788,10.1673,10.1731,28200.0
2006-03-30 11:30:00,17.84,17.86,17.82,17.83,12800.0,10.1731,10.1845,10.1616,10.1673,12800.0
2006-03-30 11:35:00,17.83,17.85,17.8,17.85,9200.0,10.1673,10.1788,10.1502,10.1788,9200.0
2006-03-30 11:40:00,17.85,17.85,17.83,17.85,9400.0,10.1788,10.1788,10.1673,10.1788,9400.0
2006-03-30 11:45:00,17.83,17.89,17.83,17.88,28600.0,10.1673,10.2016,10.1673,10.1959,28600.0
2006-03-30 11:50:00,17.88,17.88,17.79,17.79,21000.0,10.1959,10.1959,10.1445,10.1445,21000.0
2006-03-30 11:55:00,17.79,17.85,17.79,17.85,7000.0,10.1445,10.1788,10.1445,10.1788,7000.0
2006-03-30 12:00:00,17.85,17.86,17.83,17.85,17800.0,10.1788,10.1845,10.1673,10.1788,17800.0
2006-03-30 12:05:00,17.85,17.86,17.85,17.86,9000.0,10.1788,10.1845,10.1788,10.1845,9000.0
2006-03-30 12:10:00,17.86,17.88,17.85,17.88,42200.0,10.1845,10.1959,10.1788,10.1959,42200.0
2006-03-30 12:15:00,17.88,17.88,17.85,17.87,39200.0,10.1959,10.1959,10.1788,10.1902,39200.0
2006-03-30 12:20:00,17.88,17.88,17.86,17.88,16000.0,10.1959,10.1959,10.1845,10.1959,16000.0
2006-03-30 12:25:00,17.88,17.88,17.88,17.88,2600.0,10.1959,10.1959,10.1959,10.1959,2600.0
2006-03-30 12:30:00,17.88,17.89,17.85,17.88,14400.0,10.1959,10.2016,10.1788,10.1959,14400.0
2006-03-30 12:35:00,17.88,17.88,17.83,17.84,29000.0,10.1959,10.1959,10.1673,10.1731,29000.0
2006-03-30 12:40:00,17.86,17.87,17.84,17.87,23800.0,10.1845,10.1902,10.1731,10.1902,23800.0
2006-03-30 12:45:00,17.87,17.88,17.86,17.87,29800.0,10.1902,10.1959,10.1845,10.1902,29800.0
2006-03-30 12:50:00,17.86,17.86,17.86,17.86,12200.0,10.1845,10.1845,10.1845,10.1845,12200.0
2006-03-30 12:55:00,17.86,17.9,17.86,17.89,20400.0,10.1845,10.2073,10.1845,10.2016,20400.0
2006-03-30 13:00:00,17.89,17.89,17.86,17.89,23200.0,10.2016,10.2016,10.1845,10.2016,23200.0
2006-03-30 13:05:00,17.89,17.9,17.89,17.89,11000.0,10.2016,10.2073,10.2016,10.2016,11000.0
2006-03-30 13:10:00,17.89,17.9,17.84,17.86,39200.0,10.2016,10.2073,10.1731,10.1845,39200.0
2006-03-30 13:15:00,17.86,17.87,17.82,17.84,17600.0,10.1845,10.1902,10.1616,10.1731,17600.0
2006-03-30 13:20:00,17.84,17.87,17.84,17.85,32800.0,10.1731,10.1902,10.1731,10.1788,32800.0
2006-03-30 13:25:00,17.85,17.87,17.82,17.83,11000.0,10.1788,10.1902,10.1616,10.1673,11000.0
2006-03-30 13:30:00,17.82,17.82,17.77,17.79,30000.0,10.1616,10.1616,10.1331,10.1445,30000.0
2006-03-30 13:35:00,17.78,17.8,17.78,17.8,19400.0,10.1388,10.1502,10.1388,10.1502,19400.0
2006-03-30 13:40:00,17.8,17.8,17.78,17.8,31000.0,10.1502,10.1502,10.1388,10.1502,31000.0
2006-03-30 13:45:00,17.79,17.82,17.78,17.82,51000.0,10.1445,10.1616,10.1388,10.1616,51000.0
2006-03-30 13:50:00,17.82,17.85,17.82,17.83,16400.0,10.1616,10.1788,10.1616,10.1673,16400.0
2006-03-30 13:55:00,17.83,17.84,17.82,17.82,5000.0,10.1673,10.1731,10.1616,10.1616,5000.0
2006-03-30 14:00:00,17.83,17.86,17.83,17.85,49200.0,10.1673,10.1845,10.1673,10.1788,49200.0
2006-03-30 14:05:00,17.85,17.86,17.82,17.83,14200.0,10.1788,10.1845,10.1616,10.1673,14200.0
2006-03-30 14:10:00,17.83,17.84,17.83,17.84,2600.0,10.1673,10.1731,10.1673,10.1731,2600.0
2006-03-30 14:15:00,17.84,17.86,17.83,17.84,18200.0,10.1731,10.1845,10.1673,10.1731,18200.0
2006-03-30 14:20:00,17.83,17.85,17.81,17.84,26200.0,10.1673,10.1788,10.1559,10.1731,26200.0
2006-03-30 14:25:00,17.84,17.86,17.84,17.86,26200.0,10.1731,10.1845,10.1731,10.1845,26200.0
2006-03-30 14:30:00,17.85,17.86,17.83,17.85,40000.0,10.1788,10.1845,10.1673,10.1788,40000.0
2006-03-30 14:35:00,17.86,17.86,17.84,17.84,13000.0,10.1845,10.1845,10.1731,10.1731,13000.0
2006-03-30 14:40:00,17.84,17.87,17.84,17.87,7200.0,10.1731,10.1902,10.1731,10.1902,7200.0
2006-03-30 14:45:00,17.86,17.88,17.85,17.86,29200.0,10.1845,10.1959,10.1788,10.1845,29200.0
2006-03-30 14:50:00,17.86,17.87,17.85,17.85,16800.0,10.1845,10.1902,10.1788,10.1788,16800.0
2006-03-30 14:55:00,17.85,17.86,17.85,17.86,10400.0,10.1788,10.1845,10.1788,10.1845,10400.0
2006-03-30 15:00:00,17.86,17.88,17.86,17.88,19800.0,10.1845,10.1959,10.1845,10.1959,19800.0
2006-03-30 15:05:00,17.88,17.88,17.84,17.88,45200.0,10.1959,10.1959,10.1731,10.1959,45200.0
2006-03-30 15:10:00,17.88,17.88,17.84,17.85,16400.0,10.1959,10.1959,10.1731,10.1788,16400.0
2006-03-30 15:15:00,17.86,17.88,17.86,17.88,18000.0,10.1845,10.1959,10.1845,10.1959,18000.0
2006-03-30 15:20:00,17.88,17.91,17.87,17.91,56400.0,10.1959,10.213,10.1902,10.213,56400.0
2006-03-30 15:25:00,17.91,17.92,17.91,17.91,19400.0,10.213,10.2187,10.213,10.213,19400.0
2006-03-30 15:30:00,17.92,17.92,17.91,17.91,20600.0,10.2187,10.2187,10.213,10.213,20600.0
2006-03-30 15:35:00,17.91,17.93,17.91,17.93,36800.0,10.213,10.2244,10.213,10.2244,36800.0
2006-03-30 15:40:00,17.92,17.92,17.9,17.92,86200.0,10.2187,10.2187,10.2073,10.2187,86200.0
2006-03-30 15:45:00,17.92,17.96,17.92,17.95,50600.0,10.2187,10.2415,10.2187,10.2358,50600.0
2006-03-30 15:50:00,17.95,17.98,17.94,17.97,114000.0,10.2358,10.2529,10.2301,10.2472,114000.0
2006-03-30 15:55:00,17.97,17.97,17.9,17.93,215800.0,10.2472,10.2472,10.2073,10.2244,215800.0
2006-03-31 09:30:00,17.92,18.0,17.86,17.97,79200.0,10.2187,10.2643,10.1845,10.2472,79200.0
2006-03-31 09:35:00,17.96,17.98,17.93,17.93,21000.0,10.2415,10.2529,10.2244,10.2244,21000.0
2006-03-31 09:40:00,17.93,17.96,17.93,17.95,22200.0,10.2244,10.2415,10.2244,10.2358,22200.0
2006-03-31 09:45:00,17.93,18.0,17.93,18.0,31800.0,10.2244,10.2643,10.2244,10.2643,31800.0
2006-03-31 09:50:00,17.99,18.06,17.96,18.04,36800.0,10.2586,10.2985,10.2415,10.2871,36800.0
2006-03-31 09:55:00,18.04,18.11,18.04,18.11,21800.0,10.2871,10.327,10.2871,10.327,21800.0
2006-03-31 10:00:00,18.11,18.13,18.05,18.09,18600.0,10.327,10.3384,10.2928,10.3156,18600.0
2006-03-31 10:05:00,18.09,18.09,18.05,18.09,38400.0,10.3156,10.3156,10.2928,10.3156,38400.0
2006-03-31 10:10:00,18.09,18.16,18.09,18.11,23600.0,10.3156,10.3555,10.3156,10.327,23600.0
2006-03-31 10:15:00,18.11,18.14,18.1,18.13,16600.0,10.327,10.3441,10.3213,10.3384,16600.0
2006-03-31 10:20:00,18.13,18.13,18.09,18.11,27600.0,10.3384,10.3384,10.3156,10.327,27600.0
2006-03-31 10:25:00,18.11,18.11,17.95,17.95,27600.0,10.327,10.327,10.2358,10.2358,27600.0
2006-03-31 10:30:00,17.95,17.97,17.92,17.95,16600.0,10.2358,10.2472,10.2187,10.2358,16600.0
2006-03-31 10:35:00,17.96,18.0,17.95,17.98,12400.0,10.2415,10.2643,10.2358,10.2529,12400.0
2006-03-31 10:40:00,17.98,18.0,17.95,17.96,9200.0,10.2529,10.2643,10.2358,10.2415,9200.0
2006-03-31 10:45:00,17.96,17.99,17.91,17.98,16000.0,10.2415,10.2586,10.213,10.2529,16000.0
2006-03-31 10:50:00,17.98,17.98,17.92,17.93,12200.0,10.2529,10.2529,10.2187,10.2244,12200.0
2006-03-31 10:55:00,17.95,17.98,17.93,17.93,13200.0,10.2358,10.2529,10.2244,10.2244,13200.0
2006-03-31 11:00:00,17.92,17.92,17.89,17.91,18800.0,10.2187,10.2187,10.2016,10.213,18800.0
2006-03-31 11:05:00,17.91,17.93,17.86,17.88,25200.0,10.213,10.2244,10.1845,10.1959,25200.0
2006-03-31 11:10:00,17.89,17.99,17.89,17.91,12000.0,10.2016,10.2586,10.2016,10.213,12000.0
2006-03-31 11:15:00,17.9,17.91,17.89,17.91,14000.0,10.2073,10.213,10.2016,10.213,14000.0
2006-03-31 11:20:00,17.9,17.91,17.89,17.9,8200.0,10.2073,10.213,10.2016,10.2073,8200.0
2006-03-31 11:25:00,17.91,17.93,17.9,17.91,22200.0,10.213,10.2244,10.2073,10.213,22200.0
2006-03-31 11:30:00,17.9,17.93,17.9,17.93,26600.0,10.2073,10.2244,10.2073,10.2244,26600.0
2006-03-31 11:35:00,17.92,17.99,17.92,17.95,30200.0,10.2187,10.2586,10.2187,10.2358,30200.0
2006-03-31 11:40:00,17.95,17.98,17.94,17.97,18600.0,10.2358,10.2529,10.2301,10.2472,18600.0
2006-03-31 11:45:00,17.98,18.0,17.96,17.99,12000.0,10.2529,10.2643,10.2415,10.2586,12000.0
2006-03-31 11:50:00,17.98,17.98,17.95,17.96,10200.0,10.2529,10.2529,10.2358,10.2415,10200.0
2006-03-31 11:55:00,17.96,18.0,17.96,18.0,21800.0,10.2415,10.2643,10.2415,10.2643,21800.0
2006-03-31 12:00:00,17.99,18.01,17.97,17.98,29400.0,10.2586,10.27,10.2472,10.2529,29400.0
2006-03-31 12:05:00,17.98,17.98,17.98,17.98,5800.0,10.2529,10.2529,10.2529,10.2529,5800.0
2006-03-31 12:10:00,17.98,17.99,17.98,17.98,9400.0,10.2529,10.2586,10.2529,10.2529,9400.0
2006-03-31 12:15:00,17.99,18.02,17.98,18.0,17000.0,10.2586,10.2757,10.2529,10.2643,17000.0
2006-03-31 12:20:00,18.01,18.03,18.0,18.02,11600.0,10.27,10.2814,10.2643,10.2757,11600.0
2006-03-31 12:25:00,18.02,18.06,18.01,18.02,32600.0,10.2757,10.2985,10.27,10.2757,32600.0
2006-03-31 12:30:00,18.02,18.03,18.02,18.03,12400.0,10.2757,10.2814,10.2757,10.2814,12400.0
2006-03-31 12:35:00,18.04,18.07,18.04,18.05,28600.0,10.2871,10.3042,10.2871,10.2928,28600.0
2006-03-31 12:40:00,18.06,18.11,18.04,18.1,88000.0,10.2985,10.327,10.2871,10.3213,88000.0
2006-03-31 12:45:00,18.1,18.11,18.05,18.07,19000.0,10.3213,10.327,10.2928,10.3042,19000.0
2006-03-31 12:50:00,18.06,18.07,18.05,18.06,101200.0,10.2985,10.3042,10.2928,10.2985,101200.0
2006-03-31 12:55:00,18.07,18.07,18.05,18.06,17600.0,10.3042,10.3042,10.2928,10.2985,17600.0
2006-03-31 13:00:00,18.06,18.08,18.06,18.08,9400.0,10.2985,10.3099,10.2985,10.3099,9400.0
2006-03-31 13:05:00,18.07,18.07,18.06,18.07,29800.0,10.3042,10.3042,10.2985,10.3042,29800.0
2006-03-31 13:10:00,18.07,18.11,18.07,18.11,31400.0,10.3042,10.327,10.3042,10.327,31400.0
2006-03-31 13:15:00,18.11,18.11,18.1,18.11,22200.0,10.327,10.327,10.3213,10.327,22200.0
2006-03-31 13:20:00,18.11,18.11,18.08,18.08,12200.0,10.327,10.327,10.3099,10.3099,12200.0
2006-03-31 13:25:00,18.08,18.08,18.06,18.08,13200.0,10.3099,10.3099,10.2985,10.3099,13200.0
2006-03-31 13:30:00,18.07,18.07,18.03,18.03,33600.0,10.3042,10.3042,10.2814,10.2814,33600.0
2006-03-31 13:35:00,18.03,18.03,18.03,18.03,22800.0,10.2814,10.2814,10.2814,10.2814,22800.0
2006-03-31 13:40:00,18.03,18.03,18.03,18.03,37400.0,10.2814,10.2814,10.2814,10.2814,37400.0
2006-03-31 13:45:00,18.03,18.07,18.03,18.07,88600.0,10.2814,10.3042,10.2814,10.3042,88600.0
2006-03-31 13:50:00,18.07,18.08,18.05,18.07,27400.0,10.3042,10.3099,10.2928,10.3042,27400.0
2006-03-31 13:55:00,18.07,18.07,18.07,18.07,5400.0,10.3042,10.3042,10.3042,10.3042,5400.0
2006-03-31 14:00:00,18.07,18.07,18.07,18.07,24000.0,10.3042,10.3042,10.3042,10.3042,24000.0
2006-03-31 14:05:00,18.07,18.07,18.05,18.05,7400.0,10.3042,10.3042,10.2928,10.2928,7400.0
2006-03-31 14:10:00,18.05,18.06,18.04,18.04,30000.0,10.2928,10.2985,10.2871,10.2871,30000.0
2006-03-31 14:15:00,18.04,18.06,18.03,18.06,30000.0,10.2871,10.2985,10.2814,10.2985,30000.0
2006-03-31 14:20:00,18.06,18.09,18.04,18.08,52000.0,10.2985,10.3156,10.2871,10.3099,52000.0
2006-03-31 14:25:00,18.08,18.08,18.05,18.05,13600.0,10.3099,10.3099,10.2928,10.2928,13600.0
2006-03-31 14:30:00,18.05,18.1,18.05,18.1,14600.0,10.2928,10.3213,10.2928,10.3213,14600.0
2006-03-31 14:35:00,18.1,18.11,18.08,18.08,13000.0,10.3213,10.327,10.3099,10.3099,13000.0
2006-03-31 14:40:00,18.08,18.08,18.08,18.08,6600.0,10.3099,10.3099,10.3099,10.3099,6600.0
2006-03-31 14:45:00,18.08,18.09,18.08,18.08,15600.0,10.3099,10.3156,10.3099,10.3099,15600.0
2006-03-31 14:50:00,18.08,18.18,18.08,18.18,61200.0,10.3099,10.3669,10.3099,10.3669,61200.0
2006-03-31 14:55:00,18.18,18.18,18.14,18.15,19400.0,10.3669,10.3669,10.3441,10.3498,19400.0
2006-03-31 15:00:00,18.14,18.15,18.08,18.09,64600.0,10.3441,10.3498,10.3099,10.3156,64600.0
2006-03-31 15:05:00,18.08,18.1,18.08,18.08,15000.0,10.3099,10.3213,10.3099,10.3099,15000.0
2006-03-31 15:10:00,18.08,18.11,18.08,18.11,30400.0,10.3099,10.327,10.3099,10.327,30400.0
2006-03-31 15:15:00,18.11,18.13,18.09,18.1,44200.0,10.327,10.3384,10.3156,10.3213,44200.0
2006-03-31 15:20:00,18.1,18.11,18.1,18.1,11400.0,10.3213,10.327,10.3213,10.3213,11400.0
2006-03-31 15:25:00,18.1,18.12,18.1,18.11,35600.0,10.3213,10.3327,10.3213,10.327,35600.0
2006-03-31 15:30:00,18.11,18.11,18.1,18.1,37000.0,10.327,10.327,10.3213,10.3213,37000.0
2006-03-31 15:35:00,18.1,18.13,18.1,18.13,34600.0,10.3213,10.3384,10.3213,10.3384,34600.0
2006-03-31 15:40:00,18.13,18.15,18.11,18.12,37400.0,10.3384,10.3498,10.327,10.3327,37400.0
2006-03-31 15:45:00,18.12,18.13,18.11,18.11,61400.0,10.3327,10.3384,10.327,10.327,61400.0
2006-03-31 15:50:00,18.1,18.14,18.1,18.13,111400.0,10.3213,10.3441,10.3213,10.3384,111400.0
2006-03-31 15:55:00,18.13,18.15,18.13,18.15,149200.0,10.3384,10.3498,10.3384,10.3498,149200.0
2006-04-03 09:30:00,18.2,18.3,18.15,18.2,77800.0,10.3783,10.4354,10.3498,10.3783,77800.0
2006-04-03 09:35:00,18.2,18.22,18.15,18.15,39200.0,10.3783,10.3897,10.3498,10.3498,39200.0
2006-04-03 09:40:00,18.15,18.15,18.08,18.11,24600.0,10.3498,10.3498,10.3099,10.327,24600.0
2006-04-03 09:45:00,18.11,18.13,18.06,18.06,19000.0,10.327,10.3384,10.2985,10.2985,19000.0
2006-04-03 09:50:00,18.06,18.09,18.04,18.09,13000.0,10.2985,10.3156,10.2871,10.3156,13000.0
2006-04-03 09:55:00,18.09,18.15,18.09,18.14,14800.0,10.3156,10.3498,10.3156,10.3441,14800.0
2006-04-03 10:00:00,18.14,18.18,18.11,18.15,36400.0,10.3441,10.3669,10.327,10.3498,36400.0
2006-04-03 10:05:00,18.15,18.2,18.15,18.19,21200.0,10.3498,10.3783,10.3498,10.3726,21200.0
2006-04-03 10:10:00,18.2,18.22,18.14,18.17,26800.0,10.3783,10.3897,10.3441,10.3612,26800.0
2006-04-03 10:15:00,18.16,18.19,18.14,18.19,15000.0,10.3555,10.3726,10.3441,10.3726,15000.0
2006-04-03 10:20:00,18.2,18.27,18.2,18.27,18000.0,10.3783,10.4183,10.3783,10.4183,18000.0
2006-04-03 10:25:00,18.28,18.36,18.28,18.35,51000.0,10.424,10.4696,10.424,10.4639,51000.0
2006-04-03 10:30:00,18.36,18.38,18.35,18.36,29800.0,10.4696,10.481,10.4639,10.4696,29800.0
2006-04-03 10:35:00,18.36,18.38,18.34,18.36,28000.0,10.4696,10.481,10.4582,10.4696,28000.0
2006-04-03 10:40:00,18.35,18.39,18.35,18.39,59600.0,10.4639,10.4867,10.4639,10.4867,59600.0
2006-04-03 10:45:00,18.39,18.43,18.39,18.41,38200.0,10.4867,10.5095,10.4867,10.4981,38200.0
2006-04-03 10:50:00,18.41,18.41,18.38,18.38,22800.0,10.4981,10.4981,10.481,10.481,22800.0
2006-04-03 10:55:00,18.4,18.41,18.39,18.41,21800.0,10.4924,10.4981,10.4867,10.4981,21800.0
2006-04-03 11:00:00,18.41,18.42,18.41,18.41,21200.0,10.4981,10.5038,10.4981,10.4981,21200.0
2006-04-03 11:05:00,18.41,18.41,18.4,18.4,11800.0,10.4981,10.4981,10.4924,10.4924,11800.0
2006-04-03 11:10:00,18.4,18.42,18.4,18.42,80400.0,10.4924,10.5038,10.4924,10.5038,80400.0
2006-04-03 11:15:00,18.43,18.43,18.42,18.43,26400.0,10.5095,10.5095,10.5038,10.5095,26400.0
2006-04-03 11:20:00,18.43,18.46,18.43,18.46,26000.0,10.5095,10.5266,10.5095,10.5266,26000.0
2006-04-03 11:25:00,18.47,18.51,18.47,18.5,55400.0,10.5323,10.5551,10.5323,10.5494,55400.0
2006-04-03 11:30:00,18.5,18.53,18.5,18.51,30400.0,10.5494,10.5665,10.5494,10.5551,30400.0
2006-04-03 11:35:00,18.51,18.51,18.48,18.49,32800.0,10.5551,10.5551,10.538,10.5437,32800.0
2006-04-03 11:40:00,18.49,18.52,18.48,18.5,36200.0,10.5437,10.5608,10.538,10.5494,36200.0
2006-04-03 11:45:00,18.52,18.54,18.5,18.52,31600.0,10.5608,10.5722,10.5494,10.5608,31600.0
2006-04-03 11:50:00,18.53,18.59,18.53,18.57,56200.0,10.5665,10.6007,10.5665,10.5893,56200.0
2006-04-03 11:55:00,18.57,18.57,18.53,18.53,37600.0,10.5893,10.5893,10.5665,10.5665,37600.0
2006-04-03 12:00:00,18.53,18.54,18.52,18.53,45600.0,10.5665,10.5722,10.5608,10.5665,45600.0
2006-04-03 12:05:00,18.53,18.53,18.51,18.53,82400.0,10.5665,10.5665,10.5551,10.5665,82400.0
2006-04-03 12:10:00,18.53,18.58,18.5,18.55,64800.0,10.5665,10.595,10.5494,10.5779,64800.0
2006-04-03 12:15:00,18.54,18.56,18.53,18.55,21600.0,10.5722,10.5836,10.5665,10.5779,21600.0
2006-04-03 12:20:00,18.55,18.56,18.54,18.54,33000.0,10.5779,10.5836,10.5722,10.5722,33000.0
2006-04-03 12:25:00,18.54,18.54,18.52,18.53,23600.0,10.5722,10.5722,10.5608,10.5665,23600.0
2006-04-03 12:30:00,18.52,18.53,18.52,18.53,20800.0,10.5608,10.5665,10.5608,10.5665,20800.0
2006-04-03 12:35:00,18.52,18.57,18.52,18.55,50200.0,10.5608,10.5893,10.5608,10.5779,50200.0
2006-04-03 12:40:00,18.55,18.55,18.38,18.54,245800.0,10.5779,10.5779,10.481,10.5722,245800.0
2006-04-03 12:45:00,18.53,18.55,18.5,18.55,48000.0,10.5665,10.5779,10.5494,10.5779,48000.0
2006-04-03 12:50:00,18.54,18.55,18.53,18.54,37200.0,10.5722,10.5779,10.5665,10.5722,37200.0
2006-04-03 12:55:00,18.54,18.56,18.53,18.55,25600.0,10.5722,10.5836,10.5665,10.5779,25600.0
2006-04-03 13:00:00,18.55,18.57,18.54,18.55,28200.0,10.5779,10.5893,10.5722,10.5779,28200.0
2006-04-03 13:05:00,18.55,18.55,18.5,18.5,46800.0,10.5779,10.5779,10.5494,10.5494,46800.0
2006-04-03 13:10:00,18.5,18.56,18.5,18.55,58200.0,10.5494,10.5836,10.5494,10.5779,58200.0
2006-04-03 13:15:00,18.55,18.55,18.53,18.54,14800.0,10.5779,10.5779,10.5665,10.5722,14800.0
2006-04-03 13:20:00,18.54,18.56,18.54,18.56,23600.0,10.5722,10.5836,10.5722,10.5836,23600.0
2006-04-03 13:25:00,18.56,18.61,18.56,18.6,33400.0,10.5836,10.6121,10.5836,10.6064,33400.0
2006-04-03 13:30:00,18.6,18.6,18.59,18.59,10600.0,10.6064,10.6064,10.6007,10.6007,10600.0
2006-04-03 13:35:00,18.6,18.6,18.58,18.59,25600.0,10.6064,10.6064,10.595,10.6007,25600.0
2006-04-03 13:40:00,18.58,18.6,18.58,18.6,20400.0,10.595,10.6064,10.595,10.6064,20400.0
2006-04-03 13:45:00,18.59,18.64,18.59,18.61,39200.0,10.6007,10.6292,10.6007,10.6121,39200.0
2006-04-03 13:50:00,18.61,18.65,18.61,18.65,290200.0,10.6121,10.6349,10.6121,10.6349,290200.0
2006-04-03 13:55:00,18.65,18.65,18.63,18.63,39400.0,10.6349,10.6349,10.6235,10.6235,39400.0
2006-04-03 14:00:00,18.63,18.67,18.63,18.65,65600.0,10.6235,10.6463,10.6235,10.6349,65600.0
2006-04-03 14:05:00,18.66,18.66,18.64,18.65,48000.0,10.6406,10.6406,10.6292,10.6349,48000.0
2006-04-03 14:10:00,18.65,18.66,18.61,18.62,93200.0,10.6349,10.6406,10.6121,10.6178,93200.0
2006-04-03 14:15:00,18.62,18.63,18.61,18.63,20000.0,10.6178,10.6235,10.6121,10.6235,20000.0
2006-04-03 14:20:00,18.62,18.62,18.6,18.61,37600.0,10.6178,10.6178,10.6064,10.6121,37600.0
2006-04-03 14:25:00,18.61,18.61,18.59,18.61,41000.0,10.6121,10.6121,10.6007,10.6121,41000.0
2006-04-03 14:30:00,18.61,18.65,18.61,18.63,52600.0,10.6121,10.6349,10.6121,10.6235,52600.0
2006-04-03 14:35:00,18.63,18.63,18.58,18.58,51400.0,10.6235,10.6235,10.595,10.595,51400.0
2006-04-03 14:40:00,18.58,18.59,18.54,18.55,65600.0,10.595,10.6007,10.5722,10.5779,65600.0
2006-04-03 14:45:00,18.55,18.57,18.55,18.56,25400.0,10.5779,10.5893,10.5779,10.5836,25400.0
2006-04-03 14:50:00,18.56,18.57,18.55,18.55,32200.0,10.5836,10.5893,10.5779,10.5779,32200.0
2006-04-03 14:55:00,18.55,18.55,18.52,18.52,26400.0,10.5779,10.5779,10.5608,10.5608,26400.0
2006-04-03 15:00:00,18.52,18.55,18.52,18.55,33800.0,10.5608,10.5779,10.5608,10.5779,33800.0
2006-04-03 15:05:00,18.55,18.55,18.55,18.55,22600.0,10.5779,10.5779,10.5779,10.5779,22600.0
2006-04-03 15:10:00,18.55,18.55,18.52,18.52,15400.0,10.5779,10.5779,10.5608,10.5608,15400.0
2006-04-03 15:15:00,18.52,18.54,18.52,18.54,29600.0,10.5608,10.5722,10.5608,10.5722,29600.0
2006-04-03 15:20:00,18.54,18.54,18.53,18.53,40200.0,10.5722,10.5722,10.5665,10.5665,40200.0
2006-04-03 15:25:00,18.54,18.59,18.54,18.56,61800.0,10.5722,10.6007,10.5722,10.5836,61800.0
2006-04-03 15:30:00,18.56,18.57,18.56,18.56,62000.0,10.5836,10.5893,10.5836,10.5836,62000.0
2006-04-03 15:35:00,18.56,18.56,18.49,18.5,99400.0,10.5836,10.5836,10.5437,10.5494,99400.0
2006-04-03 15:40:00,18.5,18.5,18.49,18.5,49800.0,10.5494,10.5494,10.5437,10.5494,49800.0
2006-04-03 15:45:00,18.5,18.51,18.49,18.5,108600.0,10.5494,10.5551,10.5437,10.5494,108600.0
2006-04-03 15:50:00,18.5,18.53,18.5,18.53,92400.0,10.5494,10.5665,10.5494,10.5665,92400.0
2006-04-03 15:55:00,18.53,18.53,18.53,18.53,183400.0,10.5665,10.5665,10.5665,10.5665,183400.0
2006-04-04 09:30:00,18.56,18.65,18.56,18.64,69400.0,10.5836,10.6349,10.5836,10.6292,69400.0
2006-04-04 09:35:00,18.65,18.67,18.54,18.65,55600.0,10.6349,10.6463,10.5722,10.6349,55600.0
2006-04-04 09:40:00,18.65,18.66,18.6,18.63,54000.0,10.6349,10.6406,10.6064,10.6235,54000.0
2006-04-04 09:45:00,18.61,18.65,18.59,18.65,38000.0,10.6121,10.6349,10.6007,10.6349,38000.0
2006-04-04 09:50:00,18.65,18.73,18.65,18.71,52000.0,10.6349,10.6806,10.6349,10.6692,52000.0
2006-04-04 09:55:00,18.73,18.75,18.71,18.73,43600.0,10.6806,10.692,10.6692,10.6806,43600.0
2006-04-04 10:00:00,18.74,18.83,18.73,18.79,132200.0,10.6863,10.7376,10.6806,10.7148,132200.0
2006-04-04 10:05:00,18.79,18.83,18.78,18.8,83600.0,10.7148,10.7376,10.7091,10.7205,83600.0
2006-04-04 10:10:00,18.8,18.8,18.75,18.77,58600.0,10.7205,10.7205,10.692,10.7034,58600.0
2006-04-04 10:15:00,18.77,18.78,18.75,18.77,87600.0,10.7034,10.7091,10.692,10.7034,87600.0
2006-04-04 10:20:00,18.78,18.79,18.74,18.74,42000.0,10.7091,10.7148,10.6863,10.6863,42000.0
2006-04-04 10:25:00,18.74,18.77,18.71,18.71,33400.0,10.6863,10.7034,10.6692,10.6692,33400.0
2006-04-04 10:30:00,18.7,18.75,18.7,18.74,34400.0,10.6635,10.692,10.6635,10.6863,34400.0
2006-04-04 10:35:00,18.74,18.74,18.7,18.7,26000.0,10.6863,10.6863,10.6635,10.6635,26000.0
2006-04-04 10:40:00,18.7,18.71,18.67,18.7,33600.0,10.6635,10.6692,10.6463,10.6635,33600.0
2006-04-04 10:45:00,18.7,18.74,18.7,18.74,23000.0,10.6635,10.6863,10.6635,10.6863,23000.0
2006-04-04 10:50:00,18.72,18.72,18.7,18.7,18600.0,10.6749,10.6749,10.6635,10.6635,18600.0
2006-04-04 10:55:00,18.7,18.7,18.68,18.68,20600.0,10.6635,10.6635,10.6521,10.6521,20600.0
2006-04-04 11:00:00,18.68,18.7,18.67,18.68,32600.0,10.6521,10.6635,10.6463,10.6521,32600.0
2006-04-04 11:05:00,18.68,18.68,18.63,18.63,53600.0,10.6521,10.6521,10.6235,10.6235,53600.0
2006-04-04 11:10:00,18.63,18.73,18.63,18.7,39800.0,10.6235,10.6806,10.6235,10.6635,39800.0
2006-04-04 11:15:00,18.7,18.75,18.7,18.74,40200.0,10.6635,10.692,10.6635,10.6863,40200.0
2006-04-04 11:20:00,18.74,18.74,18.68,18.71,40800.0,10.6863,10.6863,10.6521,10.6692,40800.0
2006-04-04 11:25:00,18.71,18.8,18.71,18.75,22400.0,10.6692,10.7205,10.6692,10.692,22400.0
2006-04-04 11:30:00,18.75,18.76,18.71,18.71,124400.0,10.692,10.6977,10.6692,10.6692,124400.0
2006-04-04 11:35:00,18.71,18.77,18.71,18.76,24600.0,10.6692,10.7034,10.6692,10.6977,24600.0
2006-04-04 11:40:00,18.76,18.76,18.73,18.75,30200.0,10.6977,10.6977,10.6806,10.692,30200.0
2006-04-04 11:45:00,18.75,18.77,18.74,18.75,20400.0,10.692,10.7034,10.6863,10.692,20400.0
2006-04-04 11:50:00,18.75,18.75,18.7,18.7,23200.0,10.692,10.692,10.6635,10.6635,23200.0
2006-04-04 11:55:00,18.7,18.71,18.7,18.7,20000.0,10.6635,10.6692,10.6635,10.6635,20000.0
2006-04-04 12:00:00,18.7,18.79,18.68,18.77,51600.0,10.6635,10.7148,10.6521,10.7034,51600.0
2006-04-04 12:05:00,18.77,18.78,18.75,18.78,17600.0,10.7034,10.7091,10.692,10.7091,17600.0
2006-04-04 12:10:00,18.78,18.8,18.75,18.77,42000.0,10.7091,10.7205,10.692,10.7034,42000.0
2006-04-04 12:15:00,18.78,18.81,18.75,18.75,45800.0,10.7091,10.7262,10.692,10.692,45800.0
2006-04-04 12:20:00,18.76,18.79,18.75,18.75,16200.0,10.6977,10.7148,10.692,10.692,16200.0
2006-04-04 12:25:00,18.75,18.77,18.74,18.74,26200.0,10.692,10.7034,10.6863,10.6863,26200.0
2006-04-04 12:30:00,18.75,18.75,18.72,18.72,78400.0,10.692,10.692,10.6749,10.6749,78400.0
2006-04-04 12:35:00,18.72,18.72,18.69,18.7,33400.0,10.6749,10.6749,10.6578,10.6635,33400.0
2006-04-04 12:40:00,18.69,18.69,18.66,18.68,41200.0,10.6578,10.6578,10.6406,10.6521,41200.0
2006-04-04 12:45:00,18.67,18.68,18.67,18.68,19200.0,10.6463,10.6521,10.6463,10.6521,19200.0
2006-04-04 12:50:00,18.68,18.71,18.68,18.71,15800.0,10.6521,10.6692,10.6521,10.6692,15800.0
2006-04-04 12:55:00,18.71,18.74,18.68,18.74,32400.0,10.6692,10.6863,10.6521,10.6863,32400.0
2006-04-04 13:00:00,18.74,18.74,18.71,18.71,7200.0,10.6863,10.6863,10.6692,10.6692,7200.0
2006-04-04 13:05:00,18.7,18.7,18.68,18.68,32200.0,10.6635,10.6635,10.6521,10.6521,32200.0
2006-04-04 13:10:00,18.68,18.68,18.67,18.68,23800.0,10.6521,10.6521,10.6463,10.6521,23800.0
2006-04-04 13:15:00,18.68,18.68,18.66,18.68,33400.0,10.6521,10.6521,10.6406,10.6521,33400.0
2006-04-04 13:20:00,18.68,18.69,18.67,18.68,11600.0,10.6521,10.6578,10.6463,10.6521,11600.0
2006-04-04 13:25:00,18.68,18.68,18.67,18.67,11800.0,10.6521,10.6521,10.6463,10.6463,11800.0
2006-04-04 13:30:00,18.67,18.7,18.66,18.69,13000.0,10.6463,10.6635,10.6406,10.6578,13000.0
2006-04-04 13:35:00,18.68,18.68,18.67,18.68,13600.0,10.6521,10.6521,10.6463,10.6521,13600.0
2006-04-04 13:40:00,18.67,18.67,18.66,18.66,47400.0,10.6463,10.6463,10.6406,10.6406,47400.0
2006-04-04 13:45:00,18.65,18.66,18.61,18.63,18200.0,10.6349,10.6406,10.6121,10.6235,18200.0
2006-04-04 13:50:00,18.63,18.67,18.63,18.66,13800.0,10.6235,10.6463,10.6235,10.6406,13800.0
2006-04-04 13:55:00,18.66,18.71,18.66,18.66,27800.0,10.6406,10.6692,10.6406,10.6406,27800.0
2006-04-04 14:00:00,18.66,18.67,18.66,18.67,30400.0,10.6406,10.6463,10.6406,10.6463,30400.0
2006-04-04 14:05:00,18.67,18.67,18.66,18.67,9200.0,10.6463,10.6463,10.6406,10.6463,9200.0
2006-04-04 14:10:00,18.66,18.67,18.66,18.66,18800.0,10.6406,10.6463,10.6406,10.6406,18800.0
2006-04-04 14:15:00,18.66,18.71,18.66,18.71,32600.0,10.6406,10.6692,10.6406,10.6692,32600.0
2006-04-04 14:20:00,18.71,18.75,18.71,18.74,40400.0,10.6692,10.692,10.6692,10.6863,40400.0
2006-04-04 14:25:00,18.74,18.75,18.73,18.74,28400.0,10.6863,10.692,10.6806,10.6863,28400.0
2006-04-04 14:30:00,18.73,18.73,18.72,18.72,22600.0,10.6806,10.6806,10.6749,10.6749,22600.0
2006-04-04 14:35:00,18.72,18.72,18.68,18.68,28600.0,10.6749,10.6749,10.6521,10.6521,28600.0
2006-04-04 14:40:00,18.68,18.68,18.66,18.66,16600.0,10.6521,10.6521,10.6406,10.6406,16600.0
2006-04-04 14:45:00,18.66,18.66,18.62,18.63,28600.0,10.6406,10.6406,10.6178,10.6235,28600.0
2006-04-04 14:50:00,18.62,18.64,18.62,18.63,37800.0,10.6178,10.6292,10.6178,10.6235,37800.0
2006-04-04 14:55:00,18.63,18.63,18.62,18.62,15400.0,10.6235,10.6235,10.6178,10.6178,15400.0
2006-04-04 15:00:00,18.62,18.63,18.61,18.61,36200.0,10.6178,10.6235,10.6121,10.6121,36200.0
2006-04-04 15:05:00,18.62,18.63,18.61,18.61,30000.0,10.6178,10.6235,10.6121,10.6121,30000.0
2006-04-04 15:10:00,18.61,18.62,18.58,18.6,47800.0,10.6121,10.6178,10.595,10.6064,47800.0
2006-04-04 15:15:00,18.6,18.62,18.6,18.61,17200.0,10.6064,10.6178,10.6064,10.6121,17200.0
2006-04-04 15:20:00,18.61,18.63,18.6,18.63,9400.0,10.6121,10.6235,10.6064,10.6235,9400.0
2006-04-04 15:25:00,18.62,18.62,18.6,18.6,15400.0,10.6178,10.6178,10.6064,10.6064,15400.0
2006-04-04 15:30:00,18.6,18.61,18.58,18.58,18800.0,10.6064,10.6121,10.595,10.595,18800.0
2006-04-04 15:35:00,18.58,18.59,18.57,18.58,47200.0,10.595,10.6007,10.5893,10.595,47200.0
2006-04-04 15:40:00,18.58,18.6,18.56,18.58,34600.0,10.595,10.6064,10.5836,10.595,34600.0
2006-04-04 15:45:00,18.58,18.58,18.53,18.54,51400.0,10.595,10.595,10.5665,10.5722,51400.0
2006-04-04 15:50:00,18.54,18.55,18.54,18.54,42200.0,10.5722,10.5779,10.5722,10.5722,42200.0
2006-04-04 15:55:00,18.54,18.55,18.54,18.55,40600.0,10.5722,10.5779,10.5722,10.5779,40600.0
2006-04-05 09:30:00,18.6,18.6,18.47,18.59,52600.0,10.6064,10.6064,10.5323,10.6007,52600.0
2006-04-05 09:35:00,18.59,18.65,18.54,18.55,39000.0,10.6007,10.6349,10.5722,10.5779,39000.0
2006-04-05 09:40:00,18.55,18.57,18.5,18.54,21200.0,10.5779,10.5893,10.5494,10.5722,21200.0
2006-04-05 09:45:00,18.53,18.57,18.53,18.56,9600.0,10.5665,10.5893,10.5665,10.5836,9600.0
2006-04-05 09:50:00,18.56,18.6,18.55,18.57,13000.0,10.5836,10.6064,10.5779,10.5893,13000.0
2006-04-05 09:55:00,18.57,18.61,18.55,18.6,14600.0,10.5893,10.6121,10.5779,10.6064,14600.0
2006-04-05 10:00:00,18.61,18.64,18.6,18.64,46400.0,10.6121,10.6292,10.6064,10.6292,46400.0
2006-04-05 10:05:00,18.64,18.65,18.64,18.65,19400.0,10.6292,10.6349,10.6292,10.6349,19400.0
2006-04-05 10:10:00,18.65,18.65,18.64,18.64,8400.0,10.6349,10.6349,10.6292,10.6292,8400.0
2006-04-05 10:15:00,18.64,18.65,18.51,18.54,47800.0,10.6292,10.6349,10.5551,10.5722,47800.0
2006-04-05 10:20:00,18.53,18.54,18.48,18.48,21400.0,10.5665,10.5722,10.538,10.538,21400.0
2006-04-05 10:25:00,18.48,18.5,18.46,18.47,20000.0,10.538,10.5494,10.5266,10.5323,20000.0
2006-04-05 10:30:00,18.48,18.49,18.37,18.37,47000.0,10.538,10.5437,10.4753,10.4753,47000.0
2006-04-05 10:35:00,18.36,18.52,18.36,18.47,65800.0,10.4696,10.5608,10.4696,10.5323,65800.0
2006-04-05 10:40:00,18.47,18.48,18.44,18.46,44400.0,10.5323,10.538,10.5152,10.5266,44400.0
2006-04-05 10:45:00,18.46,18.53,18.46,18.48,17600.0,10.5266,10.5665,10.5266,10.538,17600.0
2006-04-05 10:50:00,18.48,18.48,18.41,18.41,16200.0,10.538,10.538,10.4981,10.4981,16200.0
2006-04-05 10:55:00,18.42,18.42,18.36,18.37,10200.0,10.5038,10.5038,10.4696,10.4753,10200.0
2006-04-05 11:00:00,18.38,18.47,18.37,18.43,25800.0,10.481,10.5323,10.4753,10.5095,25800.0
2006-04-05 11:05:00,18.43,18.46,18.39,18.43,17800.0,10.5095,10.5266,10.4867,10.5095,17800.0
2006-04-05 11:10:00,18.43,18.49,18.43,18.45,29000.0,10.5095,10.5437,10.5095,10.5209,29000.0
2006-04-05 11:15:00,18.46,18.5,18.45,18.48,16600.0,10.5266,10.5494,10.5209,10.538,16600.0
2006-04-05 11:20:00,18.48,18.54,18.46,18.52,24800.0,10.538,10.5722,10.5266,10.5608,24800.0
2006-04-05 11:25:00,18.52,18.53,18.49,18.49,15200.0,10.5608,10.5665,10.5437,10.5437,15200.0
2006-04-05 11:30:00,18.49,18.54,18.48,18.54,14800.0,10.5437,10.5722,10.538,10.5722,14800.0
2006-04-05 11:35:00,18.5,18.5,18.42,18.46,19400.0,10.5494,10.5494,10.5038,10.5266,19400.0
2006-04-05 11:40:00,18.47,18.47,18.41,18.47,16800.0,10.5323,10.5323,10.4981,10.5323,16800.0
2006-04-05 11:45:00,18.46,18.48,18.43,18.47,12800.0,10.5266,10.538,10.5095,10.5323,12800.0
2006-04-05 11:50:00,18.47,18.52,18.47,18.49,12600.0,10.5323,10.5608,10.5323,10.5437,12600.0
2006-04-05 11:55:00,18.49,18.5,18.49,18.5,5600.0,10.5437,10.5494,10.5437,10.5494,5600.0
2006-04-05 12:00:00,18.5,18.53,18.47,18.49,22200.0,10.5494,10.5665,10.5323,10.5437,22200.0
2006-04-05 12:05:00,18.49,18.51,18.47,18.5,14800.0,10.5437,10.5551,10.5323,10.5494,14800.0
2006-04-05 12:10:00,18.5,18.52,18.49,18.5,25200.0,10.5494,10.5608,10.5437,10.5494,25200.0
2006-04-05 12:15:00,18.49,18.52,18.48,18.5,14200.0,10.5437,10.5608,10.538,10.5494,14200.0
2006-04-05 12:20:00,18.5,18.57,18.49,18.54,60600.0,10.5494,10.5893,10.5437,10.5722,60600.0
2006-04-05 12:25:00,18.54,18.54,18.52,18.53,8400.0,10.5722,10.5722,10.5608,10.5665,8400.0
2006-04-05 12:30:00,18.54,18.55,18.54,18.55,7400.0,10.5722,10.5779,10.5722,10.5779,7400.0
2006-04-05 12:35:00,18.55,18.56,18.55,18.55,1600.0,10.5779,10.5836,10.5779,10.5779,1600.0
2006-04-05 12:40:00,18.56,18.56,18.55,18.55,3600.0,10.5836,10.5836,10.5779,10.5779,3600.0
2006-04-05 12:45:00,18.55,18.58,18.55,18.58,10400.0,10.5779,10.595,10.5779,10.595,10400.0
2006-04-05 12:50:00,18.58,18.6,18.58,18.6,9400.0,10.595,10.6064,10.595,10.6064,9400.0
2006-04-05 12:55:00,18.6,18.64,18.6,18.61,18800.0,10.6064,10.6292,10.6064,10.6121,18800.0
2006-04-05 13:00:00,18.61,18.69,18.61,18.68,31600.0,10.6121,10.6578,10.6121,10.6521,31600.0
2006-04-05 13:05:00,18.68,18.75,18.68,18.75,67400.0,10.6521,10.692,10.6521,10.692,67400.0
2006-04-05 13:10:00,18.75,18.79,18.75,18.77,26600.0,10.692,10.7148,10.692,10.7034,26600.0
2006-04-05 13:15:00,18.78,18.78,18.76,18.76,6600.0,10.7091,10.7091,10.6977,10.6977,6600.0
2006-04-05 13:20:00,18.76,18.78,18.76,18.76,27400.0,10.6977,10.7091,10.6977,10.6977,27400.0
2006-04-05 13:25:00,18.75,18.78,18.75,18.77,13200.0,10.692,10.7091,10.692,10.7034,13200.0
2006-04-05 13:30:00,18.78,18.79,18.77,18.77,15400.0,10.7091,10.7148,10.7034,10.7034,15400.0
2006-04-05 13:35:00,18.77,18.79,18.75,18.75,21000.0,10.7034,10.7148,10.692,10.692,21000.0
2006-04-05 13:40:00,18.75,18.77,18.75,18.77,9200.0,10.692,10.7034,10.692,10.7034,9200.0
2006-04-05 13:45:00,18.76,18.78,18.75,18.75,17400.0,10.6977,10.7091,10.692,10.692,17400.0
2006-04-05 13:50:00,18.77,18.79,18.75,18.79,16600.0,10.7034,10.7148,10.692,10.7148,16600.0
2006-04-05 13:55:00,18.79,18.79,18.77,18.77,5000.0,10.7148,10.7148,10.7034,10.7034,5000.0
2006-04-05 14:00:00,18.77,18.77,18.75,18.75,8000.0,10.7034,10.7034,10.692,10.692,8000.0
2006-04-05 14:05:00,18.75,18.78,18.75,18.78,15600.0,10.692,10.7091,10.692,10.7091,15600.0
2006-04-05 14:10:00,18.78,18.79,18.72,18.72,39600.0,10.7091,10.7148,10.6749,10.6749,39600.0
2006-04-05 14:15:00,18.72,18.79,18.72,18.79,15200.0,10.6749,10.7148,10.6749,10.7148,15200.0
2006-04-05 14:20:00,18.78,18.79,18.77,18.79,12800.0,10.7091,10.7148,10.7034,10.7148,12800.0
2006-04-05 14:25:00,18.79,18.83,18.79,18.83,28600.0,10.7148,10.7376,10.7148,10.7376,28600.0
2006-04-05 14:30:00,18.82,18.83,18.82,18.82,21600.0,10.7319,10.7376,10.7319,10.7319,21600.0
2006-04-05 14:35:00,18.83,18.84,18.8,18.82,23400.0,10.7376,10.7433,10.7205,10.7319,23400.0
2006-04-05 14:40:00,18.82,18.83,18.81,18.83,36000.0,10.7319,10.7376,10.7262,10.7376,36000.0
2006-04-05 14:45:00,18.83,18.84,18.82,18.83,19400.0,10.7376,10.7433,10.7319,10.7376,19400.0
2006-04-05 14:50:00,18.84,18.85,18.83,18.84,24200.0,10.7433,10.749,10.7376,10.7433,24200.0
2006-04-05 14:55:00,18.84,18.86,18.82,18.85,21200.0,10.7433,10.7547,10.7319,10.749,21200.0
2006-04-05 15:00:00,18.85,18.86,18.83,18.86,43200.0,10.749,10.7547,10.7376,10.7547,43200.0
2006-04-05 15:05:00,18.85,18.86,18.83,18.83,23800.0,10.749,10.7547,10.7376,10.7376,23800.0
2006-04-05 15:10:00,18.83,18.86,18.83,18.83,29000.0,10.7376,10.7547,10.7376,10.7376,29000.0
2006-04-05 15:15:00,18.82,18.87,18.81,18.87,19200.0,10.7319,10.7604,10.7262,10.7604,19200.0
2006-04-05 15:20:00,18.86,18.89,18.86,18.88,24400.0,10.7547,10.7718,10.7547,10.7661,24400.0
2006-04-05 15:25:00,18.89,18.89,18.84,18.86,39800.0,10.7718,10.7718,10.7433,10.7547,39800.0
2006-04-05 15:30:00,18.86,18.88,18.84,18.84,83200.0,10.7547,10.7661,10.7433,10.7433,83200.0
2006-04-05 15:35:00,18.85,18.85,18.8,18.8,27400.0,10.749,10.749,10.7205,10.7205,27400.0
2006-04-05 15:40:00,18.8,18.81,18.75,18.75,95000.0,10.7205,10.7262,10.692,10.692,95000.0
2006-04-05 15:45:00,18.75,18.75,18.73,18.73,55800.0,10.692,10.692,10.6806,10.6806,55800.0
2006-04-05 15:50:00,18.73,18.74,18.71,18.71,79400.0,10.6806,10.6863,10.6692,10.6692,79400.0
2006-04-05 15:55:00,18.71,18.77,18.71,18.77,230000.0,10.6692,10.7034,10.6692,10.7034,230000.0
2006-04-06 09:30:00,18.83,18.83,18.65,18.68,57400.0,10.7376,10.7376,10.6349,10.6521,57400.0
2006-04-06 09:35:00,18.68,18.74,18.68,18.72,9200.0,10.6521,10.6863,10.6521,10.6749,9200.0
2006-04-06 09:40:00,18.73,18.75,18.66,18.73,59400.0,10.6806,10.692,10.6406,10.6806,59400.0
2006-04-06 09:45:00,18.72,18.75,18.68,18.71,17200.0,10.6749,10.692,10.6521,10.6692,17200.0
2006-04-06 09:50:00,18.71,18.73,18.68,18.71,14800.0,10.6692,10.6806,10.6521,10.6692,14800.0
2006-04-06 09:55:00,18.69,18.75,18.68,18.71,19400.0,10.6578,10.692,10.6521,10.6692,19400.0
2006-04-06 10:00:00,18.7,18.71,18.67,18.68,17000.0,10.6635,10.6692,10.6463,10.6521,17000.0
2006-04-06 10:05:00,18.68,18.68,18.61,18.63,43800.0,10.6521,10.6521,10.6121,10.6235,43800.0
2006-04-06 10:10:00,18.62,18.63,18.6,18.61,20800.0,10.6178,10.6235,10.6064,10.6121,20800.0
2006-04-06 10:15:00,18.61,18.63,18.6,18.61,13600.0,10.6121,10.6235,10.6064,10.6121,13600.0
2006-04-06 10:20:00,18.61,18.61,18.57,18.58,20200.0,10.6121,10.6121,10.5893,10.595,20200.0
2006-04-06 10:25:00,18.58,18.58,18.53,18.54,23400.0,10.595,10.595,10.5665,10.5722,23400.0
2006-04-06 10:30:00,18.54,18.54,18.48,18.49,40000.0,10.5722,10.5722,10.538,10.5437,40000.0
2006-04-06 10:35:00,18.49,18.53,18.49,18.53,42200.0,10.5437,10.5665,10.5437,10.5665,42200.0
2006-04-06 10:40:00,18.53,18.55,18.53,18.55,24600.0,10.5665,10.5779,10.5665,10.5779,24600.0
2006-04-06 10:45:00,18.55,18.56,18.55,18.56,16400.0,10.5779,10.5836,10.5779,10.5836,16400.0
2006-04-06 10:50:00,18.55,18.59,18.53,18.58,34600.0,10.5779,10.6007,10.5665,10.595,34600.0
2006-04-06 10:55:00,18.58,18.58,18.51,18.56,26600.0,10.595,10.595,10.5551,10.5836,26600.0
2006-04-06 11:00:00,18.55,18.57,18.54,18.55,15400.0,10.5779,10.5893,10.5722,10.5779,15400.0
2006-04-06 11:05:00,18.55,18.55,18.53,18.55,24000.0,10.5779,10.5779,10.5665,10.5779,24000.0
2006-04-06 11:10:00,18.55,18.6,18.55,18.6,43000.0,10.5779,10.6064,10.5779,10.6064,43000.0
2006-04-06 11:15:00,18.6,18.6,18.58,18.6,20200.0,10.6064,10.6064,10.595,10.6064,20200.0
2006-04-06 11:20:00,18.59,18.59,18.55,18.58,24600.0,10.6007,10.6007,10.5779,10.595,24600.0
2006-04-06 11:25:00,18.57,18.57,18.55,18.55,25000.0,10.5893,10.5893,10.5779,10.5779,25000.0
2006-04-06 11:30:00,18.55,18.56,18.54,18.54,28800.0,10.5779,10.5836,10.5722,10.5722,28800.0
2006-04-06 11:35:00,18.54,18.55,18.54,18.55,11400.0,10.5722,10.5779,10.5722,10.5779,11400.0
2006-04-06 11:40:00,18.55,18.56,18.55,18.55,19400.0,10.5779,10.5836,10.5779,10.5779,19400.0
2006-04-06 11:45:00,18.55,18.55,18.55,18.55,18200.0,10.5779,10.5779,10.5779,10.5779,18200.0
2006-04-06 11:50:00,18.55,18.55,18.48,18.52,51800.0,10.5779,10.5779,10.538,10.5608,51800.0
2006-04-06 11:55:00,18.52,18.53,18.43,18.47,35000.0,10.5608,10.5665,10.5095,10.5323,35000.0
2006-04-06 12:00:00,18.47,18.5,18.46,18.5,17000.0,10.5323,10.5494,10.5266,10.5494,17000.0
2006-04-06 12:05:00,18.5,18.52,18.48,18.52,25000.0,10.5494,10.5608,10.538,10.5608,25000.0
2006-04-06 12:10:00,18.53,18.54,18.5,18.51,22400.0,10.5665,10.5722,10.5494,10.5551,22400.0
2006-04-06 12:15:00,18.51,18.52,18.46,18.46,53400.0,10.5551,10.5608,10.5266,10.5266,53400.0
2006-04-06 12:20:00,18.47,18.49,18.46,18.46,16200.0,10.5323,10.5437,10.5266,10.5266,16200.0
2006-04-06 12:25:00,18.46,18.46,18.43,18.43,31000.0,10.5266,10.5266,10.5095,10.5095,31000.0
2006-04-06 12:30:00,18.43,18.47,18.43,18.47,9200.0,10.5095,10.5323,10.5095,10.5323,9200.0
2006-04-06 12:35:00,18.47,18.5,18.47,18.49,26200.0,10.5323,10.5494,10.5323,10.5437,26200.0
2006-04-06 12:40:00,18.49,18.5,18.49,18.5,19000.0,10.5437,10.5494,10.5437,10.5494,19000.0
2006-04-06 12:45:00,18.5,18.5,18.5,18.5,10000.0,10.5494,10.5494,10.5494,10.5494,10000.0
2006-04-06 12:50:00,18.5,18.54,18.5,18.52,22200.0,10.5494,10.5722,10.5494,10.5608,22200.0
2006-04-06 12:55:00,18.53,18.53,18.48,18.48,24000.0,10.5665,10.5665,10.538,10.538,24000.0
2006-04-06 13:00:00,18.48,18.49,18.48,18.48,7400.0,10.538,10.5437,10.538,10.538,7400.0
2006-04-06 13:05:00,18.48,18.49,18.48,18.49,4800.0,10.538,10.5437,10.538,10.5437,4800.0
2006-04-06 13:10:00,18.49,18.5,18.49,18.5,5600.0,10.5437,10.5494,10.5437,10.5494,5600.0
2006-04-06 13:15:00,18.5,18.51,18.5,18.51,9800.0,10.5494,10.5551,10.5494,10.5551,9800.0
2006-04-06 13:20:00,18.51,18.55,18.51,18.54,22400.0,10.5551,10.5779,10.5551,10.5722,22400.0
2006-04-06 13:25:00,18.54,18.54,18.5,18.5,14200.0,10.5722,10.5722,10.5494,10.5494,14200.0
2006-04-06 13:30:00,18.5,18.5,18.5,18.5,9200.0,10.5494,10.5494,10.5494,10.5494,9200.0
2006-04-06 13:35:00,18.5,18.5,18.5,18.5,12400.0,10.5494,10.5494,10.5494,10.5494,12400.0
2006-04-06 13:40:00,18.5,18.5,18.5,18.5,16400.0,10.5494,10.5494,10.5494,10.5494,16400.0
2006-04-06 13:45:00,18.5,18.54,18.5,18.51,44000.0,10.5494,10.5722,10.5494,10.5551,44000.0
2006-04-06 13:50:00,18.52,18.53,18.5,18.53,19400.0,10.5608,10.5665,10.5494,10.5665,19400.0
2006-04-06 13:55:00,18.53,18.54,18.52,18.53,25400.0,10.5665,10.5722,10.5608,10.5665,25400.0
2006-04-06 14:00:00,18.53,18.55,18.53,18.55,40600.0,10.5665,10.5779,10.5665,10.5779,40600.0
2006-04-06 14:05:00,18.55,18.55,18.53,18.54,23000.0,10.5779,10.5779,10.5665,10.5722,23000.0
2006-04-06 14:10:00,18.54,18.55,18.53,18.54,27600.0,10.5722,10.5779,10.5665,10.5722,27600.0
2006-04-06 14:15:00,18.54,18.55,18.54,18.55,18800.0,10.5722,10.5779,10.5722,10.5779,18800.0
2006-04-06 14:20:00,18.55,18.55,18.53,18.53,37200.0,10.5779,10.5779,10.5665,10.5665,37200.0
2006-04-06 14:25:00,18.53,18.53,18.51,18.51,11400.0,10.5665,10.5665,10.5551,10.5551,11400.0
2006-04-06 14:30:00,18.5,18.52,18.5,18.5,22200.0,10.5494,10.5608,10.5494,10.5494,22200.0
2006-04-06 14:35:00,18.5,18.5,18.49,18.5,17400.0,10.5494,10.5494,10.5437,10.5494,17400.0
2006-04-06 14:40:00,18.5,18.5,18.5,18.5,7000.0,10.5494,10.5494,10.5494,10.5494,7000.0
2006-04-06 14:45:00,18.5,18.5,18.48,18.49,21200.0,10.5494,10.5494,10.538,10.5437,21200.0
2006-04-06 14:50:00,18.5,18.53,18.49,18.51,41800.0,10.5494,10.5665,10.5437,10.5551,41800.0
2006-04-06 14:55:00,18.51,18.51,18.5,18.5,7600.0,10.5551,10.5551,10.5494,10.5494,7600.0
2006-04-06 15:00:00,18.5,18.51,18.48,18.5,14800.0,10.5494,10.5551,10.538,10.5494,14800.0
2006-04-06 15:05:00,18.5,18.5,18.5,18.5,14800.0,10.5494,10.5494,10.5494,10.5494,14800.0
2006-04-06 15:10:00,18.5,18.5,18.49,18.5,19800.0,10.5494,10.5494,10.5437,10.5494,19800.0
2006-04-06 15:15:00,18.49,18.5,18.49,18.5,7800.0,10.5437,10.5494,10.5437,10.5494,7800.0
2006-04-06 15:20:00,18.5,18.52,18.5,18.52,55800.0,10.5494,10.5608,10.5494,10.5608,55800.0
2006-04-06 15:25:00,18.51,18.52,18.5,18.51,9400.0,10.5551,10.5608,10.5494,10.5551,9400.0
2006-04-06 15:30:00,18.51,18.52,18.5,18.52,35200.0,10.5551,10.5608,10.5494,10.5608,35200.0
2006-04-06 15:35:00,18.52,18.53,18.52,18.52,18000.0,10.5608,10.5665,10.5608,10.5608,18000.0
2006-04-06 15:40:00,18.52,18.53,18.52,18.53,48400.0,10.5608,10.5665,10.5608,10.5665,48400.0
2006-04-06 15:45:00,18.53,18.53,18.52,18.52,16600.0,10.5665,10.5665,10.5608,10.5608,16600.0
2006-04-06 15:50:00,18.53,18.53,18.52,18.53,30200.0,10.5665,10.5665,10.5608,10.5665,30200.0
2006-04-06 15:55:00,18.52,18.54,18.52,18.54,108400.0,10.5608,10.5722,10.5608,10.5722,108400.0
2006-04-07 09:30:00,18.65,18.67,18.59,18.65,85400.0,10.6349,10.6463,10.6007,10.6349,85400.0
2006-04-07 09:35:00,18.65,18.73,18.65,18.68,45000.0,10.6349,10.6806,10.6349,10.6521,45000.0
2006-04-07 09:40:00,18.69,18.69,18.6,18.66,35000.0,10.6578,10.6578,10.6064,10.6406,35000.0
2006-04-07 09:45:00,18.66,18.66,18.61,18.63,32000.0,10.6406,10.6406,10.6121,10.6235,32000.0
2006-04-07 09:50:00,18.63,18.63,18.52,18.54,35000.0,10.6235,10.6235,10.5608,10.5722,35000.0
2006-04-07 09:55:00,18.54,18.58,18.5,18.5,34200.0,10.5722,10.595,10.5494,10.5494,34200.0
2006-04-07 10:00:00,18.5,18.5,18.41,18.41,49800.0,10.5494,10.5494,10.4981,10.4981,49800.0
2006-04-07 10:05:00,18.42,18.49,18.41,18.48,56400.0,10.5038,10.5437,10.4981,10.538,56400.0
2006-04-07 10:10:00,18.46,18.49,18.45,18.48,11800.0,10.5266,10.5437,10.5209,10.538,11800.0
2006-04-07 10:15:00,18.48,18.49,18.43,18.43,27600.0,10.538,10.5437,10.5095,10.5095,27600.0
2006-04-07 10:20:00,18.43,18.43,18.36,18.36,43600.0,10.5095,10.5095,10.4696,10.4696,43600.0
2006-04-07 10:25:00,18.36,18.39,18.32,18.36,38800.0,10.4696,10.4867,10.4468,10.4696,38800.0
2006-04-07 10:30:00,18.34,18.34,18.3,18.3,104400.0,10.4582,10.4582,10.4354,10.4354,104400.0
2006-04-07 10:35:00,18.3,18.34,18.28,18.29,47400.0,10.4354,10.4582,10.424,10.4297,47400.0
2006-04-07 10:40:00,18.3,18.48,18.28,18.32,88000.0,10.4354,10.538,10.424,10.4468,88000.0
2006-04-07 10:45:00,18.32,18.43,18.23,18.27,73000.0,10.4468,10.5095,10.3954,10.4183,73000.0
2006-04-07 10:50:00,18.27,18.33,18.27,18.29,29400.0,10.4183,10.4525,10.4183,10.4297,29400.0
2006-04-07 10:55:00,18.29,18.33,18.29,18.33,15600.0,10.4297,10.4525,10.4297,10.4525,15600.0
2006-04-07 11:00:00,18.33,18.36,18.33,18.34,11800.0,10.4525,10.4696,10.4525,10.4582,11800.0
2006-04-07 11:05:00,18.35,18.4,18.35,18.37,15600.0,10.4639,10.4924,10.4639,10.4753,15600.0
2006-04-07 11:10:00,18.37,18.4,18.37,18.4,18600.0,10.4753,10.4924,10.4753,10.4924,18600.0
2006-04-07 11:15:00,18.4,18.43,18.36,18.42,21400.0,10.4924,10.5095,10.4696,10.5038,21400.0
2006-04-07 11:20:00,18.42,18.42,18.39,18.39,6800.0,10.5038,10.5038,10.4867,10.4867,6800.0
2006-04-07 11:25:00,18.39,18.39,18.34,18.35,22000.0,10.4867,10.4867,10.4582,10.4639,22000.0
2006-04-07 11:30:00,18.38,18.38,18.33,18.34,14400.0,10.481,10.481,10.4525,10.4582,14400.0
2006-04-07 11:35:00,18.34,18.38,18.34,18.38,10000.0,10.4582,10.481,10.4582,10.481,10000.0
2006-04-07 11:40:00,18.39,18.39,18.34,18.34,14800.0,10.4867,10.4867,10.4582,10.4582,14800.0
2006-04-07 11:45:00,18.34,18.34,18.22,18.22,32600.0,10.4582,10.4582,10.3897,10.3897,32600.0
2006-04-07 11:50:00,18.22,18.28,18.21,18.27,14200.0,10.3897,10.424,10.384,10.4183,14200.0
2006-04-07 11:55:00,18.27,18.28,18.25,18.28,11200.0,10.4183,10.424,10.4068,10.424,11200.0
2006-04-07 12:00:00,18.27,18.31,18.25,18.3,8400.0,10.4183,10.4411,10.4068,10.4354,8400.0
2006-04-07 12:05:00,18.3,18.32,18.28,18.31,8800.0,10.4354,10.4468,10.424,10.4411,8800.0
2006-04-07 12:10:00,18.32,18.33,18.29,18.31,14400.0,10.4468,10.4525,10.4297,10.4411,14400.0
2006-04-07 12:15:00,18.31,18.34,18.31,18.33,21600.0,10.4411,10.4582,10.4411,10.4525,21600.0
2006-04-07 12:20:00,18.33,18.34,18.3,18.33,21000.0,10.4525,10.4582,10.4354,10.4525,21000.0
2006-04-07 12:25:00,18.33,18.33,18.31,18.32,10600.0,10.4525,10.4525,10.4411,10.4468,10600.0
2006-04-07 12:30:00,18.31,18.33,18.29,18.33,10000.0,10.4411,10.4525,10.4297,10.4525,10000.0
2006-04-07 12:35:00,18.32,18.33,18.27,18.29,16000.0,10.4468,10.4525,10.4183,10.4297,16000.0
2006-04-07 12:40:00,18.29,18.33,18.29,18.33,13800.0,10.4297,10.4525,10.4297,10.4525,13800.0
2006-04-07 12:45:00,18.33,18.33,18.32,18.33,12600.0,10.4525,10.4525,10.4468,10.4525,12600.0
2006-04-07 12:50:00,18.33,18.34,18.3,18.3,46200.0,10.4525,10.4582,10.4354,10.4354,46200.0
2006-04-07 12:55:00,18.31,18.33,18.31,18.32,15600.0,10.4411,10.4525,10.4411,10.4468,15600.0
2006-04-07 13:00:00,18.29,18.3,18.24,18.25,15200.0,10.4297,10.4354,10.4011,10.4068,15200.0
2006-04-07 13:05:00,18.27,18.34,18.27,18.34,13400.0,10.4183,10.4582,10.4183,10.4582,13400.0
2006-04-07 13:10:00,18.33,18.36,18.31,18.36,28000.0,10.4525,10.4696,10.4411,10.4696,28000.0
2006-04-07 13:15:00,18.36,18.36,18.35,18.36,11400.0,10.4696,10.4696,10.4639,10.4696,11400.0
2006-04-07 13:20:00,18.35,18.36,18.33,18.33,14000.0,10.4639,10.4696,10.4525,10.4525,14000.0
2006-04-07 13:25:00,18.33,18.36,18.32,18.36,31000.0,10.4525,10.4696,10.4468,10.4696,31000.0
2006-04-07 13:30:00,18.36,18.36,18.32,18.32,16200.0,10.4696,10.4696,10.4468,10.4468,16200.0
2006-04-07 13:35:00,18.32,18.33,18.28,18.3,24400.0,10.4468,10.4525,10.424,10.4354,24400.0
2006-04-07 13:40:00,18.3,18.3,18.25,18.25,15600.0,10.4354,10.4354,10.4068,10.4068,15600.0
2006-04-07 13:45:00,18.27,18.3,18.25,18.25,7800.0,10.4183,10.4354,10.4068,10.4068,7800.0
2006-04-07 13:50:00,18.25,18.29,18.24,18.24,25200.0,10.4068,10.4297,10.4011,10.4011,25200.0
2006-04-07 13:55:00,18.25,18.27,18.23,18.24,40200.0,10.4068,10.4183,10.3954,10.4011,40200.0
2006-04-07 14:00:00,18.24,18.25,18.24,18.25,41600.0,10.4011,10.4068,10.4011,10.4068,41600.0
2006-04-07 14:05:00,18.25,18.27,18.25,18.26,33400.0,10.4068,10.4183,10.4068,10.4126,33400.0
2006-04-07 14:10:00,18.26,18.27,18.25,18.25,33800.0,10.4126,10.4183,10.4068,10.4068,33800.0
2006-04-07 14:15:00,18.25,18.25,18.23,18.23,18600.0,10.4068,10.4068,10.3954,10.3954,18600.0
2006-04-07 14:20:00,18.23,18.25,18.22,18.25,14800.0,10.3954,10.4068,10.3897,10.4068,14800.0
2006-04-07 14:25:00,18.25,18.27,18.24,18.25,8600.0,10.4068,10.4183,10.4011,10.4068,8600.0
2006-04-07 14:30:00,18.25,18.27,18.25,18.27,18800.0,10.4068,10.4183,10.4068,10.4183,18800.0
2006-04-07 14:35:00,18.27,18.27,18.24,18.24,21200.0,10.4183,10.4183,10.4011,10.4011,21200.0
2006-04-07 14:40:00,18.24,18.28,18.24,18.28,32200.0,10.4011,10.424,10.4011,10.424,32200.0
2006-04-07 14:45:00,18.28,18.28,18.25,18.27,25800.0,10.424,10.424,10.4068,10.4183,25800.0
2006-04-07 14:50:00,18.27,18.29,18.25,18.28,23200.0,10.4183,10.4297,10.4068,10.424,23200.0
2006-04-07 14:55:00,18.29,18.29,18.25,18.28,34000.0,10.4297,10.4297,10.4068,10.424,34000.0
2006-04-07 15:00:00,18.28,18.28,18.24,18.24,31400.0,10.424,10.424,10.4011,10.4011,31400.0
2006-04-07 15:05:00,18.25,18.25,18.25,18.25,16000.0,10.4068,10.4068,10.4068,10.4068,16000.0
2006-04-07 15:10:00,18.25,18.3,18.25,18.29,28800.0,10.4068,10.4354,10.4068,10.4297,28800.0
2006-04-07 15:15:00,18.28,18.29,18.28,18.28,19800.0,10.424,10.4297,10.424,10.424,19800.0
2006-04-07 15:20:00,18.27,18.27,18.24,18.25,19200.0,10.4183,10.4183,10.4011,10.4068,19200.0
2006-04-07 15:25:00,18.25,18.25,18.24,18.25,20200.0,10.4068,10.4068,10.4011,10.4068,20200.0
2006-04-07 15:30:00,18.25,18.28,18.24,18.28,40600.0,10.4068,10.424,10.4011,10.424,40600.0
2006-04-07 15:35:00,18.27,18.28,18.27,18.28,18600.0,10.4183,10.424,10.4183,10.424,18600.0
2006-04-07 15:40:00,18.28,18.29,18.27,18.28,60600.0,10.424,10.4297,10.4183,10.424,60600.0
2006-04-07 15:45:00,18.28,18.29,18.28,18.28,52800.0,10.424,10.4297,10.424,10.424,52800.0
2006-04-07 15:50:00,18.28,18.29,18.27,18.28,55000.0,10.424,10.4297,10.4183,10.424,55000.0
2006-04-07 15:55:00,18.27,18.28,18.24,18.25,94000.0,10.4183,10.424,10.4011,10.4068,94000.0
2006-04-10 09:30:00,18.34,18.43,18.21,18.33,49600.0,10.4582,10.5095,10.384,10.4525,49600.0
2006-04-10 09:35:00,18.34,18.34,18.22,18.22,20000.0,10.4582,10.4582,10.3897,10.3897,20000.0
2006-04-10 09:40:00,18.22,18.23,18.19,18.19,10800.0,10.3897,10.3954,10.3726,10.3726,10800.0
2006-04-10 09:45:00,18.2,18.2,18.19,18.2,16000.0,10.3783,10.3783,10.3726,10.3783,16000.0
2006-04-10 09:50:00,18.19,18.2,18.18,18.2,19600.0,10.3726,10.3783,10.3669,10.3783,19600.0
2006-04-10 09:55:00,18.2,18.2,18.18,18.19,40600.0,10.3783,10.3783,10.3669,10.3726,40600.0
2006-04-10 10:00:00,18.2,18.27,18.19,18.2,22800.0,10.3783,10.4183,10.3726,10.3783,22800.0
2006-04-10 10:05:00,18.2,18.24,18.2,18.24,16600.0,10.3783,10.4011,10.3783,10.4011,16600.0
2006-04-10 10:10:00,18.23,18.31,18.22,18.23,21000.0,10.3954,10.4411,10.3897,10.3954,21000.0
2006-04-10 10:15:00,18.22,18.23,18.22,18.22,8000.0,10.3897,10.3954,10.3897,10.3897,8000.0
2006-04-10 10:20:00,18.21,18.23,18.21,18.23,11000.0,10.384,10.3954,10.384,10.3954,11000.0
2006-04-10 10:25:00,18.22,18.23,18.19,18.19,31000.0,10.3897,10.3954,10.3726,10.3726,31000.0
2006-04-10 10:30:00,18.19,18.2,18.19,18.2,12400.0,10.3726,10.3783,10.3726,10.3783,12400.0
2006-04-10 10:35:00,18.19,18.24,18.18,18.22,29600.0,10.3726,10.4011,10.3669,10.3897,29600.0
2006-04-10 10:40:00,18.23,18.23,18.19,18.19,8400.0,10.3954,10.3954,10.3726,10.3726,8400.0
2006-04-10 10:45:00,18.18,18.2,18.18,18.19,17000.0,10.3669,10.3783,10.3669,10.3726,17000.0
2006-04-10 10:50:00,18.18,18.2,18.17,18.17,8000.0,10.3669,10.3783,10.3612,10.3612,8000.0
2006-04-10 10:55:00,18.18,18.19,18.17,18.18,23600.0,10.3669,10.3726,10.3612,10.3669,23600.0
2006-04-10 11:00:00,18.18,18.18,18.18,18.18,37600.0,10.3669,10.3669,10.3669,10.3669,37600.0
2006-04-10 11:05:00,18.18,18.23,18.18,18.19,26600.0,10.3669,10.3954,10.3669,10.3726,26600.0
2006-04-10 11:10:00,18.19,18.2,18.19,18.2,15600.0,10.3726,10.3783,10.3726,10.3783,15600.0
2006-04-10 11:15:00,18.2,18.22,18.2,18.22,14600.0,10.3783,10.3897,10.3783,10.3897,14600.0
2006-04-10 11:20:00,18.22,18.23,18.22,18.23,19600.0,10.3897,10.3954,10.3897,10.3954,19600.0
2006-04-10 11:25:00,18.23,18.23,18.22,18.23,15600.0,10.3954,10.3954,10.3897,10.3954,15600.0
2006-04-10 11:30:00,18.24,18.27,18.24,18.24,40200.0,10.4011,10.4183,10.4011,10.4011,40200.0
2006-04-10 11:35:00,18.24,18.24,18.23,18.24,13600.0,10.4011,10.4011,10.3954,10.4011,13600.0
2006-04-10 11:40:00,18.24,18.24,18.23,18.23,20400.0,10.4011,10.4011,10.3954,10.3954,20400.0
2006-04-10 11:45:00,18.23,18.24,18.23,18.23,6000.0,10.3954,10.4011,10.3954,10.3954,6000.0
2006-04-10 11:50:00,18.24,18.25,18.24,18.25,12800.0,10.4011,10.4068,10.4011,10.4068,12800.0
2006-04-10 11:55:00,18.25,18.25,18.23,18.24,24200.0,10.4068,10.4068,10.3954,10.4011,24200.0
2006-04-10 12:00:00,18.24,18.25,18.23,18.25,11800.0,10.4011,10.4068,10.3954,10.4068,11800.0
2006-04-10 12:05:00,18.25,18.25,18.23,18.24,4200.0,10.4068,10.4068,10.3954,10.4011,4200.0
2006-04-10 12:10:00,18.24,18.29,18.24,18.29,14200.0,10.4011,10.4297,10.4011,10.4297,14200.0
2006-04-10 12:15:00,18.29,18.3,18.28,18.3,10400.0,10.4297,10.4354,10.424,10.4354,10400.0
2006-04-10 12:20:00,18.3,18.31,18.3,18.3,11800.0,10.4354,10.4411,10.4354,10.4354,11800.0
2006-04-10 12:25:00,18.3,18.3,18.29,18.29,29400.0,10.4354,10.4354,10.4297,10.4297,29400.0
2006-04-10 12:30:00,18.29,18.3,18.29,18.29,7600.0,10.4297,10.4354,10.4297,10.4297,7600.0
2006-04-10 12:35:00,18.29,18.3,18.29,18.3,23800.0,10.4297,10.4354,10.4297,10.4354,23800.0
2006-04-10 12:40:00,18.29,18.31,18.29,18.3,88800.0,10.4297,10.4411,10.4297,10.4354,88800.0
2006-04-10 12:45:00,18.3,18.3,18.3,18.3,23200.0,10.4354,10.4354,10.4354,10.4354,23200.0
2006-04-10 12:50:00,18.3,18.3,18.3,18.3,6400.0,10.4354,10.4354,10.4354,10.4354,6400.0
2006-04-10 12:55:00,18.3,18.3,18.29,18.3,26800.0,10.4354,10.4354,10.4297,10.4354,26800.0
2006-04-10 13:00:00,18.3,18.3,18.3,18.3,15800.0,10.4354,10.4354,10.4354,10.4354,15800.0
2006-04-10 13:05:00,18.3,18.3,18.26,18.26,39200.0,10.4354,10.4354,10.4126,10.4126,39200.0
2006-04-10 13:10:00,18.26,18.27,18.25,18.26,42400.0,10.4126,10.4183,10.4068,10.4126,42400.0
2006-04-10 13:15:00,18.26,18.27,18.26,18.27,8600.0,10.4126,10.4183,10.4126,10.4183,8600.0
2006-04-10 13:20:00,18.26,18.27,18.26,18.26,42400.0,10.4126,10.4183,10.4126,10.4126,42400.0
2006-04-10 13:25:00,18.26,18.27,18.26,18.26,1600.0,10.4126,10.4183,10.4126,10.4126,1600.0
2006-04-10 13:30:00,18.27,18.29,18.25,18.26,116600.0,10.4183,10.4297,10.4068,10.4126,116600.0
2006-04-10 13:35:00,18.25,18.29,18.25,18.28,135600.0,10.4068,10.4297,10.4068,10.424,135600.0
2006-04-10 13:40:00,18.28,18.29,18.24,18.25,89000.0,10.424,10.4297,10.4011,10.4068,89000.0
2006-04-10 13:45:00,18.25,18.25,18.24,18.25,20000.0,10.4068,10.4068,10.4011,10.4068,20000.0
2006-04-10 13:50:00,18.25,18.28,18.24,18.27,47000.0,10.4068,10.424,10.4011,10.4183,47000.0
2006-04-10 13:55:00,18.28,18.28,18.27,18.27,27000.0,10.424,10.424,10.4183,10.4183,27000.0
2006-04-10 14:00:00,18.27,18.27,18.25,18.25,64800.0,10.4183,10.4183,10.4068,10.4068,64800.0
2006-04-10 14:05:00,18.26,18.28,18.25,18.27,40800.0,10.4126,10.424,10.4068,10.4183,40800.0
2006-04-10 14:10:00,18.28,18.28,18.27,18.28,26800.0,10.424,10.424,10.4183,10.424,26800.0
2006-04-10 14:15:00,18.28,18.28,18.27,18.27,9400.0,10.424,10.424,10.4183,10.4183,9400.0
2006-04-10 14:20:00,18.27,18.3,18.26,18.29,8200.0,10.4183,10.4354,10.4126,10.4297,8200.0
2006-04-10 14:25:00,18.29,18.3,18.25,18.25,19600.0,10.4297,10.4354,10.4068,10.4068,19600.0
2006-04-10 14:30:00,18.25,18.28,18.25,18.28,42800.0,10.4068,10.424,10.4068,10.424,42800.0
2006-04-10 14:35:00,18.27,18.28,18.25,18.28,39200.0,10.4183,10.424,10.4068,10.424,39200.0
2006-04-10 14:40:00,18.27,18.28,18.25,18.26,18000.0,10.4183,10.424,10.4068,10.4126,18000.0
2006-04-10 14:45:00,18.26,18.28,18.26,18.27,17800.0,10.4126,10.424,10.4126,10.4183,17800.0
2006-04-10 14:50:00,18.27,18.28,18.24,18.26,27400.0,10.4183,10.424,10.4011,10.4126,27400.0
2006-04-10 14:55:00,18.28,18.28,18.25,18.27,30200.0,10.424,10.424,10.4068,10.4183,30200.0
2006-04-10 15:00:00,18.26,18.28,18.26,18.27,34000.0,10.4126,10.424,10.4126,10.4183,34000.0
2006-04-10 15:05:00,18.27,18.28,18.25,18.28,76800.0,10.4183,10.424,10.4068,10.424,76800.0
2006-04-10 15:10:00,18.28,18.28,18.27,18.27,14200.0,10.424,10.424,10.4183,10.4183,14200.0
2006-04-10 15:15:00,18.28,18.28,18.27,18.28,93600.0,10.424,10.424,10.4183,10.424,93600.0
2006-04-10 15:20:00,18.29,18.29,18.27,18.28,41200.0,10.4297,10.4297,10.4183,10.424,41200.0
2006-04-10 15:25:00,18.27,18.29,18.27,18.27,45200.0,10.4183,10.4297,10.4183,10.4183,45200.0
2006-04-10 15:30:00,18.28,18.29,18.27,18.27,48400.0,10.424,10.4297,10.4183,10.4183,48400.0
2006-04-10 15:35:00,18.27,18.28,18.27,18.28,12400.0,10.4183,10.424,10.4183,10.424,12400.0
2006-04-10 15:40:00,18.27,18.28,18.25,18.26,35000.0,10.4183,10.424,10.4068,10.4126,35000.0
2006-04-10 15:45:00,18.26,18.3,18.26,18.3,46800.0,10.4126,10.4354,10.4126,10.4354,46800.0
2006-04-10 15:50:00,18.3,18.31,18.29,18.3,83400.0,10.4354,10.4411,10.4297,10.4354,83400.0
2006-04-10 15:55:00,18.3,18.31,18.29,18.3,75200.0,10.4354,10.4411,10.4297,10.4354,75200.0
2006-04-11 09:30:00,18.35,18.42,18.35,18.36,49400.0,10.4639,10.5038,10.4639,10.4696,49400.0
2006-04-11 09:35:00,18.36,18.36,18.34,18.34,21600.0,10.4696,10.4696,10.4582,10.4582,21600.0
2006-04-11 09:40:00,18.35,18.41,18.35,18.36,20800.0,10.4639,10.4981,10.4639,10.4696,20800.0
2006-04-11 09:45:00,18.37,18.4,18.36,18.37,63800.0,10.4753,10.4924,10.4696,10.4753,63800.0
2006-04-11 09:50:00,18.36,18.38,18.32,18.32,29800.0,10.4696,10.481,10.4468,10.4468,29800.0
2006-04-11 09:55:00,18.32,18.34,18.31,18.32,46200.0,10.4468,10.4582,10.4411,10.4468,46200.0
2006-04-11 10:00:00,18.32,18.33,18.3,18.31,54600.0,10.4468,10.4525,10.4354,10.4411,54600.0
2006-04-11 10:05:00,18.31,18.33,18.23,18.25,101000.0,10.4411,10.4525,10.3954,10.4068,101000.0
2006-04-11 10:10:00,18.25,18.25,18.18,18.18,35000.0,10.4068,10.4068,10.3669,10.3669,35000.0
2006-04-11 10:15:00,18.17,18.18,18.11,18.15,36200.0,10.3612,10.3669,10.327,10.3498,36200.0
2006-04-11 10:20:00,18.15,18.16,18.1,18.14,88000.0,10.3498,10.3555,10.3213,10.3441,88000.0
2006-04-11 10:25:00,18.14,18.15,18.13,18.13,29600.0,10.3441,10.3498,10.3384,10.3384,29600.0
2006-04-11 10:30:00,18.14,18.14,18.11,18.13,23200.0,10.3441,10.3441,10.327,10.3384,23200.0
2006-04-11 10:35:00,18.13,18.13,18.13,18.13,121600.0,10.3384,10.3384,10.3384,10.3384,121600.0
2006-04-11 10:40:00,18.13,18.15,18.13,18.14,60200.0,10.3384,10.3498,10.3384,10.3441,60200.0
2006-04-11 10:45:00,18.13,18.13,18.06,18.08,39200.0,10.3384,10.3384,10.2985,10.3099,39200.0
2006-04-11 10:50:00,18.08,18.13,18.07,18.09,34800.0,10.3099,10.3384,10.3042,10.3156,34800.0
2006-04-11 10:55:00,18.08,18.09,18.06,18.08,25200.0,10.3099,10.3156,10.2985,10.3099,25200.0
2006-04-11 11:00:00,18.08,18.08,18.04,18.06,13600.0,10.3099,10.3099,10.2871,10.2985,13600.0
2006-04-11 11:05:00,18.06,18.08,18.03,18.04,26200.0,10.2985,10.3099,10.2814,10.2871,26200.0
2006-04-11 11:10:00,18.04,18.07,18.03,18.05,22000.0,10.2871,10.3042,10.2814,10.2928,22000.0
2006-04-11 11:15:00,18.05,18.07,18.04,18.07,17000.0,10.2928,10.3042,10.2871,10.3042,17000.0
2006-04-11 11:20:00,18.07,18.11,18.07,18.1,27600.0,10.3042,10.327,10.3042,10.3213,27600.0
2006-04-11 11:25:00,18.1,18.11,18.08,18.11,9400.0,10.3213,10.327,10.3099,10.327,9400.0
2006-04-11 11:30:00,18.1,18.15,18.1,18.11,21000.0,10.3213,10.3498,10.3213,10.327,21000.0
2006-04-11 11:35:00,18.14,18.16,18.13,18.14,30400.0,10.3441,10.3555,10.3384,10.3441,30400.0
2006-04-11 11:40:00,18.15,18.18,18.15,18.16,26200.0,10.3498,10.3669,10.3498,10.3555,26200.0
2006-04-11 11:45:00,18.16,18.16,18.11,18.11,28400.0,10.3555,10.3555,10.327,10.327,28400.0
2006-04-11 11:50:00,18.11,18.11,18.09,18.1,17800.0,10.327,10.327,10.3156,10.3213,17800.0
2006-04-11 11:55:00,18.11,18.11,18.09,18.1,7200.0,10.327,10.327,10.3156,10.3213,7200.0
2006-04-11 12:00:00,18.1,18.11,18.08,18.09,133000.0,10.3213,10.327,10.3099,10.3156,133000.0
2006-04-11 12:05:00,18.09,18.1,18.08,18.09,21400.0,10.3156,10.3213,10.3099,10.3156,21400.0
2006-04-11 12:10:00,18.09,18.12,18.09,18.12,39400.0,10.3156,10.3327,10.3156,10.3327,39400.0
2006-04-11 12:15:00,18.11,18.12,18.11,18.11,27800.0,10.327,10.3327,10.327,10.327,27800.0
2006-04-11 12:20:00,18.11,18.13,18.11,18.11,17200.0,10.327,10.3384,10.327,10.327,17200.0
2006-04-11 12:25:00,18.12,18.13,18.11,18.13,19800.0,10.3327,10.3384,10.327,10.3384,19800.0
2006-04-11 12:30:00,18.13,18.13,18.13,18.13,7600.0,10.3384,10.3384,10.3384,10.3384,7600.0
2006-04-11 12:35:00,18.13,18.13,18.13,18.13,5000.0,10.3384,10.3384,10.3384,10.3384,5000.0
2006-04-11 12:40:00,18.13,18.14,18.13,18.14,22000.0,10.3384,10.3441,10.3384,10.3441,22000.0
2006-04-11 12:45:00,18.13,18.15,18.13,18.13,7200.0,10.3384,10.3498,10.3384,10.3384,7200.0
2006-04-11 12:50:00,18.13,18.13,18.13,18.13,3400.0,10.3384,10.3384,10.3384,10.3384,3400.0
2006-04-11 12:55:00,18.13,18.13,18.12,18.13,14000.0,10.3384,10.3384,10.3327,10.3384,14000.0
2006-04-11 13:00:00,18.13,18.13,18.13,18.13,8200.0,10.3384,10.3384,10.3384,10.3384,8200.0
2006-04-11 13:05:00,18.13,18.16,18.13,18.16,18200.0,10.3384,10.3555,10.3384,10.3555,18200.0
2006-04-11 13:10:00,18.16,18.16,18.11,18.12,18600.0,10.3555,10.3555,10.327,10.3327,18600.0
2006-04-11 13:15:00,18.13,18.13,18.11,18.12,26200.0,10.3384,10.3384,10.327,10.3327,26200.0
2006-04-11 13:20:00,18.11,18.15,18.11,18.15,22800.0,10.327,10.3498,10.327,10.3498,22800.0
2006-04-11 13:25:00,18.15,18.15,18.13,18.13,11600.0,10.3498,10.3498,10.3384,10.3384,11600.0
2006-04-11 13:30:00,18.13,18.14,18.1,18.1,20400.0,10.3384,10.3441,10.3213,10.3213,20400.0
2006-04-11 13:35:00,18.09,18.1,18.09,18.09,18200.0,10.3156,10.3213,10.3156,10.3156,18200.0
2006-04-11 13:40:00,18.09,18.1,18.08,18.09,17800.0,10.3156,10.3213,10.3099,10.3156,17800.0
2006-04-11 13:45:00,18.09,18.09,18.04,18.05,17600.0,10.3156,10.3156,10.2871,10.2928,17600.0
2006-04-11 13:50:00,18.05,18.06,18.04,18.06,26600.0,10.2928,10.2985,10.2871,10.2985,26600.0
2006-04-11 13:55:00,18.05,18.06,18.01,18.01,49800.0,10.2928,10.2985,10.27,10.27,49800.0
2006-04-11 14:00:00,18.01,18.03,18.01,18.02,33600.0,10.27,10.2814,10.27,10.2757,33600.0
2006-04-11 14:05:00,18.02,18.03,18.02,18.03,8400.0,10.2757,10.2814,10.2757,10.2814,8400.0
2006-04-11 14:10:00,18.03,18.05,18.01,18.05,25200.0,10.2814,10.2928,10.27,10.2928,25200.0
2006-04-11 14:15:00,18.05,18.05,18.04,18.04,3800.0,10.2928,10.2928,10.2871,10.2871,3800.0
2006-04-11 14:20:00,18.04,18.04,18.0,18.0,27000.0,10.2871,10.2871,10.2643,10.2643,27000.0
2006-04-11 14:25:00,18.0,18.0,18.0,18.0,18000.0,10.2643,10.2643,10.2643,10.2643,18000.0
2006-04-11 14:30:00,18.0,18.02,18.0,18.02,35000.0,10.2643,10.2757,10.2643,10.2757,35000.0
2006-04-11 14:35:00,18.02,18.02,18.01,18.02,23000.0,10.2757,10.2757,10.27,10.2757,23000.0
2006-04-11 14:40:00,18.02,18.1,18.02,18.07,46800.0,10.2757,10.3213,10.2757,10.3042,46800.0
2006-04-11 14:45:00,18.06,18.07,18.0,18.05,25000.0,10.2985,10.3042,10.2643,10.2928,25000.0
2006-04-11 14:50:00,18.05,18.05,18.02,18.02,8400.0,10.2928,10.2928,10.2757,10.2757,8400.0
2006-04-11 14:55:00,18.03,18.06,18.02,18.05,20800.0,10.2814,10.2985,10.2757,10.2928,20800.0
2006-04-11 15:00:00,18.05,18.06,18.03,18.03,22800.0,10.2928,10.2985,10.2814,10.2814,22800.0
2006-04-11 15:05:00,18.03,18.04,18.03,18.03,16800.0,10.2814,10.2871,10.2814,10.2814,16800.0
2006-04-11 15:10:00,18.03,18.03,18.0,18.01,22800.0,10.2814,10.2814,10.2643,10.27,22800.0
2006-04-11 15:15:00,18.01,18.03,18.0,18.02,37000.0,10.27,10.2814,10.2643,10.2757,37000.0
2006-04-11 15:20:00,18.02,18.02,17.97,17.97,31400.0,10.2757,10.2757,10.2472,10.2472,31400.0
2006-04-11 15:25:00,17.96,17.99,17.96,17.98,14400.0,10.2415,10.2586,10.2415,10.2529,14400.0
2006-04-11 15:30:00,17.98,18.0,17.97,18.0,60800.0,10.2529,10.2643,10.2472,10.2643,60800.0
2006-04-11 15:35:00,18.0,18.0,17.98,17.99,39200.0,10.2643,10.2643,10.2529,10.2586,39200.0
2006-04-11 15:40:00,17.98,18.0,17.98,18.0,41400.0,10.2529,10.2643,10.2529,10.2643,41400.0
2006-04-11 15:45:00,18.0,18.0,18.0,18.0,29600.0,10.2643,10.2643,10.2643,10.2643,29600.0
2006-04-11 15:50:00,18.0,18.0,18.0,18.0,83200.0,10.2643,10.2643,10.2643,10.2643,83200.0
2006-04-11 15:55:00,18.0,18.07,18.0,18.05,85000.0,10.2643,10.3042,10.2643,10.2928,85000.0
2006-04-12 09:30:00,18.17,18.28,18.17,18.21,60800.0,10.3612,10.424,10.3612,10.384,60800.0
2006-04-12 09:35:00,18.2,18.24,18.2,18.21,11800.0,10.3783,10.4011,10.3783,10.384,11800.0
2006-04-12 09:40:00,18.21,18.22,18.15,18.17,26200.0,10.384,10.3897,10.3498,10.3612,26200.0
2006-04-12 09:45:00,18.18,18.18,18.15,18.16,13800.0,10.3669,10.3669,10.3498,10.3555,13800.0
2006-04-12 09:50:00,18.15,18.18,18.15,18.17,7400.0,10.3498,10.3669,10.3498,10.3612,7400.0
2006-04-12 09:55:00,18.17,18.19,18.16,18.18,15400.0,10.3612,10.3726,10.3555,10.3669,15400.0
2006-04-12 10:00:00,18.18,18.18,18.15,18.16,15200.0,10.3669,10.3669,10.3498,10.3555,15200.0
2006-04-12 10:05:00,18.15,18.2,18.15,18.2,14400.0,10.3498,10.3783,10.3498,10.3783,14400.0
2006-04-12 10:10:00,18.2,18.23,18.2,18.21,15200.0,10.3783,10.3954,10.3783,10.384,15200.0
2006-04-12 10:15:00,18.21,18.23,18.2,18.21,12800.0,10.384,10.3954,10.3783,10.384,12800.0
2006-04-12 10:20:00,18.2,18.22,18.2,18.22,11200.0,10.3783,10.3897,10.3783,10.3897,11200.0
2006-04-12 10:25:00,18.22,18.22,18.2,18.21,10400.0,10.3897,10.3897,10.3783,10.384,10400.0
2006-04-12 10:30:00,18.21,18.21,18.11,18.11,20200.0,10.384,10.384,10.327,10.327,20200.0
2006-04-12 10:35:00,18.11,18.18,18.11,18.18,18600.0,10.327,10.3669,10.327,10.3669,18600.0
2006-04-12 10:40:00,18.18,18.19,18.11,18.11,20800.0,10.3669,10.3726,10.327,10.327,20800.0
2006-04-12 10:45:00,18.11,18.11,18.07,18.09,12800.0,10.327,10.327,10.3042,10.3156,12800.0
2006-04-12 10:50:00,18.09,18.13,18.07,18.13,17800.0,10.3156,10.3384,10.3042,10.3384,17800.0
2006-04-12 10:55:00,18.11,18.18,18.11,18.16,29600.0,10.327,10.3669,10.327,10.3555,29600.0
2006-04-12 11:00:00,18.16,18.18,18.16,18.18,4000.0,10.3555,10.3669,10.3555,10.3669,4000.0
2006-04-12 11:05:00,18.18,18.19,18.17,18.17,14600.0,10.3669,10.3726,10.3612,10.3612,14600.0
2006-04-12 11:10:00,18.17,18.18,18.17,18.17,14200.0,10.3612,10.3669,10.3612,10.3612,14200.0
2006-04-12 11:15:00,18.17,18.17,18.11,18.11,24400.0,10.3612,10.3612,10.327,10.327,24400.0
2006-04-12 11:20:00,18.11,18.15,18.11,18.15,10400.0,10.327,10.3498,10.327,10.3498,10400.0
2006-04-12 11:25:00,18.13,18.18,18.13,18.16,14200.0,10.3384,10.3669,10.3384,10.3555,14200.0
2006-04-12 11:30:00,18.17,18.17,18.13,18.14,10000.0,10.3612,10.3612,10.3384,10.3441,10000.0
2006-04-12 11:35:00,18.13,18.13,18.07,18.07,29400.0,10.3384,10.3384,10.3042,10.3042,29400.0
2006-04-12 11:40:00,18.07,18.08,18.07,18.08,24000.0,10.3042,10.3099,10.3042,10.3099,24000.0
2006-04-12 11:45:00,18.07,18.12,18.07,18.11,11400.0,10.3042,10.3327,10.3042,10.327,11400.0
2006-04-12 11:50:00,18.11,18.12,18.1,18.11,10400.0,10.327,10.3327,10.3213,10.327,10400.0
2006-04-12 11:55:00,18.12,18.15,18.11,18.14,16600.0,10.3327,10.3498,10.327,10.3441,16600.0
2006-04-12 12:00:00,18.13,18.14,18.1,18.14,11800.0,10.3384,10.3441,10.3213,10.3441,11800.0
2006-04-12 12:05:00,18.13,18.15,18.13,18.15,9600.0,10.3384,10.3498,10.3384,10.3498,9600.0
2006-04-12 12:10:00,18.15,18.17,18.13,18.14,13200.0,10.3498,10.3612,10.3384,10.3441,13200.0
2006-04-12 12:15:00,18.14,18.14,18.11,18.13,7600.0,10.3441,10.3441,10.327,10.3384,7600.0
2006-04-12 12:20:00,18.12,18.17,18.11,18.13,16400.0,10.3327,10.3612,10.327,10.3384,16400.0
2006-04-12 12:25:00,18.14,18.15,18.14,18.15,5000.0,10.3441,10.3498,10.3441,10.3498,5000.0
2006-04-12 12:30:00,18.16,18.18,18.15,18.17,12400.0,10.3555,10.3669,10.3498,10.3612,12400.0
2006-04-12 12:35:00,18.17,18.17,18.14,18.14,8400.0,10.3612,10.3612,10.3441,10.3441,8400.0
2006-04-12 12:40:00,18.14,18.15,18.13,18.14,3400.0,10.3441,10.3498,10.3384,10.3441,3400.0
2006-04-12 12:45:00,18.14,18.15,18.12,18.15,7800.0,10.3441,10.3498,10.3327,10.3498,7800.0
2006-04-12 12:50:00,18.13,18.17,18.13,18.17,10600.0,10.3384,10.3612,10.3384,10.3612,10600.0
2006-04-12 12:55:00,18.18,18.18,18.15,18.17,12400.0,10.3669,10.3669,10.3498,10.3612,12400.0
2006-04-12 13:00:00,18.17,18.18,18.16,18.17,20600.0,10.3612,10.3669,10.3555,10.3612,20600.0
2006-04-12 13:05:00,18.17,18.18,18.15,18.18,21800.0,10.3612,10.3669,10.3498,10.3669,21800.0
2006-04-12 13:10:00,18.18,18.18,18.16,18.17,7800.0,10.3669,10.3669,10.3555,10.3612,7800.0
2006-04-12 13:15:00,18.17,18.17,18.17,18.17,8600.0,10.3612,10.3612,10.3612,10.3612,8600.0
2006-04-12 13:20:00,18.17,18.17,18.13,18.15,10800.0,10.3612,10.3612,10.3384,10.3498,10800.0
2006-04-12 13:25:00,18.15,18.15,18.14,18.14,3800.0,10.3498,10.3498,10.3441,10.3441,3800.0
2006-04-12 13:30:00,18.14,18.14,18.09,18.1,12600.0,10.3441,10.3441,10.3156,10.3213,12600.0
2006-04-12 13:35:00,18.1,18.14,18.1,18.14,8400.0,10.3213,10.3441,10.3213,10.3441,8400.0
2006-04-12 13:40:00,18.14,18.15,18.13,18.15,11600.0,10.3441,10.3498,10.3384,10.3498,11600.0
2006-04-12 13:45:00,18.15,18.15,18.1,18.1,23200.0,10.3498,10.3498,10.3213,10.3213,23200.0
2006-04-12 13:50:00,18.12,18.15,18.12,18.15,6800.0,10.3327,10.3498,10.3327,10.3498,6800.0
2006-04-12 13:55:00,18.14,18.15,18.13,18.13,11400.0,10.3441,10.3498,10.3384,10.3384,11400.0
2006-04-12 14:00:00,18.13,18.14,18.11,18.11,6800.0,10.3384,10.3441,10.327,10.327,6800.0
2006-04-12 14:05:00,18.11,18.11,18.09,18.09,7800.0,10.327,10.327,10.3156,10.3156,7800.0
2006-04-12 14:10:00,18.11,18.11,18.11,18.11,4000.0,10.327,10.327,10.327,10.327,4000.0
2006-04-12 14:15:00,18.11,18.11,18.08,18.09,23600.0,10.327,10.327,10.3099,10.3156,23600.0
2006-04-12 14:20:00,18.09,18.11,18.09,18.1,16400.0,10.3156,10.327,10.3156,10.3213,16400.0
2006-04-12 14:25:00,18.1,18.11,18.07,18.1,20400.0,10.3213,10.327,10.3042,10.3213,20400.0
2006-04-12 14:30:00,18.1,18.1,18.07,18.09,16000.0,10.3213,10.3213,10.3042,10.3156,16000.0
2006-04-12 14:35:00,18.09,18.09,18.07,18.08,10200.0,10.3156,10.3156,10.3042,10.3099,10200.0
2006-04-12 14:40:00,18.08,18.09,18.07,18.07,31000.0,10.3099,10.3156,10.3042,10.3042,31000.0
2006-04-12 14:45:00,18.07,18.08,18.07,18.08,47800.0,10.3042,10.3099,10.3042,10.3099,47800.0
2006-04-12 14:50:00,18.08,18.1,18.07,18.07,12200.0,10.3099,10.3213,10.3042,10.3042,12200.0
2006-04-12 14:55:00,18.08,18.1,18.07,18.09,17400.0,10.3099,10.3213,10.3042,10.3156,17400.0
2006-04-12 15:00:00,18.09,18.09,18.08,18.09,4400.0,10.3156,10.3156,10.3099,10.3156,4400.0
2006-04-12 15:05:00,18.09,18.11,18.09,18.11,17200.0,10.3156,10.327,10.3156,10.327,17200.0
2006-04-12 15:10:00,18.11,18.15,18.11,18.14,9400.0,10.327,10.3498,10.327,10.3441,9400.0
2006-04-12 15:15:00,18.14,18.15,18.11,18.15,22400.0,10.3441,10.3498,10.327,10.3498,22400.0
2006-04-12 15:20:00,18.15,18.15,18.11,18.11,12400.0,10.3498,10.3498,10.327,10.327,12400.0
2006-04-12 15:25:00,18.11,18.15,18.1,18.15,13600.0,10.327,10.3498,10.3213,10.3498,13600.0
2006-04-12 15:30:00,18.14,18.15,18.08,18.09,25000.0,10.3441,10.3498,10.3099,10.3156,25000.0
2006-04-12 15:35:00,18.08,18.12,18.07,18.11,43000.0,10.3099,10.3327,10.3042,10.327,43000.0
2006-04-12 15:40:00,18.11,18.11,18.1,18.11,9000.0,10.327,10.327,10.3213,10.327,9000.0
2006-04-12 15:45:00,18.11,18.12,18.11,18.11,15600.0,10.327,10.3327,10.327,10.327,15600.0
2006-04-12 15:50:00,18.11,18.11,18.08,18.09,38000.0,10.327,10.327,10.3099,10.3156,38000.0
2006-04-12 15:55:00,18.09,18.11,18.08,18.1,75800.0,10.3156,10.327,10.3099,10.3213,75800.0
2006-04-13 09:30:00,18.19,18.21,18.05,18.11,109400.0,10.3726,10.384,10.2928,10.327,109400.0
2006-04-13 09:35:00,18.11,18.14,18.1,18.11,25200.0,10.327,10.3441,10.3213,10.327,25200.0
2006-04-13 09:40:00,18.11,18.14,18.1,18.11,35000.0,10.327,10.3441,10.3213,10.327,35000.0
2006-04-13 09:45:00,18.11,18.17,18.08,18.15,42400.0,10.327,10.3612,10.3099,10.3498,42400.0
2006-04-13 09:50:00,18.15,18.23,18.14,18.23,81200.0,10.3498,10.3954,10.3441,10.3954,81200.0
2006-04-13 09:55:00,18.22,18.23,18.17,18.18,16800.0,10.3897,10.3954,10.3612,10.3669,16800.0
2006-04-13 10:00:00,18.18,18.25,18.18,18.22,57600.0,10.3669,10.4068,10.3669,10.3897,57600.0
2006-04-13 10:05:00,18.22,18.25,18.17,18.18,42400.0,10.3897,10.4068,10.3612,10.3669,42400.0
2006-04-13 10:10:00,18.2,18.21,18.15,18.17,79400.0,10.3783,10.384,10.3498,10.3612,79400.0
2006-04-13 10:15:00,18.18,18.18,18.15,18.16,38800.0,10.3669,10.3669,10.3498,10.3555,38800.0
2006-04-13 10:20:00,18.16,18.16,18.13,18.15,24200.0,10.3555,10.3555,10.3384,10.3498,24200.0
2006-04-13 10:25:00,18.14,18.17,18.08,18.14,65000.0,10.3441,10.3612,10.3099,10.3441,65000.0
2006-04-13 10:30:00,18.14,18.17,18.13,18.15,15000.0,10.3441,10.3612,10.3384,10.3498,15000.0
2006-04-13 10:35:00,18.14,18.15,18.11,18.11,13600.0,10.3441,10.3498,10.327,10.327,13600.0
2006-04-13 10:40:00,18.11,18.14,18.09,18.13,39000.0,10.327,10.3441,10.3156,10.3384,39000.0
2006-04-13 10:45:00,18.13,18.15,18.13,18.15,32200.0,10.3384,10.3498,10.3384,10.3498,32200.0
2006-04-13 10:50:00,18.15,18.17,18.1,18.17,39000.0,10.3498,10.3612,10.3213,10.3612,39000.0
2006-04-13 10:55:00,18.16,18.2,18.15,18.2,41600.0,10.3555,10.3783,10.3498,10.3783,41600.0
2006-04-13 11:00:00,18.2,18.2,18.18,18.19,36000.0,10.3783,10.3783,10.3669,10.3726,36000.0
2006-04-13 11:05:00,18.19,18.23,18.19,18.2,45600.0,10.3726,10.3954,10.3726,10.3783,45600.0
2006-04-13 11:10:00,18.2,18.21,18.17,18.2,51400.0,10.3783,10.384,10.3612,10.3783,51400.0
2006-04-13 11:15:00,18.2,18.2,18.15,18.16,42200.0,10.3783,10.3783,10.3498,10.3555,42200.0
2006-04-13 11:20:00,18.15,18.17,18.12,18.12,42800.0,10.3498,10.3612,10.3327,10.3327,42800.0
2006-04-13 11:25:00,18.12,18.15,18.12,18.14,9200.0,10.3327,10.3498,10.3327,10.3441,9200.0
2006-04-13 11:30:00,18.15,18.15,18.13,18.13,13000.0,10.3498,10.3498,10.3384,10.3384,13000.0
2006-04-13 11:35:00,18.13,18.14,18.11,18.12,29000.0,10.3384,10.3441,10.327,10.3327,29000.0
2006-04-13 11:40:00,18.13,18.14,18.11,18.14,14600.0,10.3384,10.3441,10.327,10.3441,14600.0
2006-04-13 11:45:00,18.13,18.16,18.13,18.16,3000.0,10.3384,10.3555,10.3384,10.3555,3000.0
2006-04-13 11:50:00,18.16,18.16,18.15,18.15,16400.0,10.3555,10.3555,10.3498,10.3498,16400.0
2006-04-13 11:55:00,18.15,18.18,18.15,18.17,20600.0,10.3498,10.3669,10.3498,10.3612,20600.0
2006-04-13 12:00:00,18.17,18.17,18.16,18.16,15800.0,10.3612,10.3612,10.3555,10.3555,15800.0
2006-04-13 12:05:00,18.16,18.16,18.13,18.13,30600.0,10.3555,10.3555,10.3384,10.3384,30600.0
2006-04-13 12:10:00,18.13,18.14,18.13,18.13,14600.0,10.3384,10.3441,10.3384,10.3384,14600.0
2006-04-13 12:15:00,18.13,18.14,18.12,18.13,20000.0,10.3384,10.3441,10.3327,10.3384,20000.0
2006-04-13 12:20:00,18.13,18.14,18.13,18.13,13800.0,10.3384,10.3441,10.3384,10.3384,13800.0
2006-04-13 12:25:00,18.13,18.14,18.13,18.13,35400.0,10.3384,10.3441,10.3384,10.3384,35400.0
2006-04-13 12:30:00,18.13,18.13,18.08,18.08,94800.0,10.3384,10.3384,10.3099,10.3099,94800.0
2006-04-13 12:35:00,18.08,18.11,18.08,18.1,102400.0,10.3099,10.327,10.3099,10.3213,102400.0
2006-04-13 12:40:00,18.1,18.11,18.1,18.11,38200.0,10.3213,10.327,10.3213,10.327,38200.0
2006-04-13 12:45:00,18.1,18.11,18.1,18.11,7600.0,10.3213,10.327,10.3213,10.327,7600.0
2006-04-13 12:50:00,18.11,18.11,18.1,18.1,24800.0,10.327,10.327,10.3213,10.3213,24800.0
2006-04-13 12:55:00,18.1,18.1,18.08,18.08,62400.0,10.3213,10.3213,10.3099,10.3099,62400.0
2006-04-13 13:00:00,18.08,18.08,18.05,18.07,37600.0,10.3099,10.3099,10.2928,10.3042,37600.0
2006-04-13 13:05:00,18.07,18.08,18.07,18.07,15400.0,10.3042,10.3099,10.3042,10.3042,15400.0
2006-04-13 13:10:00,18.08,18.08,18.07,18.08,8200.0,10.3099,10.3099,10.3042,10.3099,8200.0
2006-04-13 13:15:00,18.08,18.08,18.05,18.06,17000.0,10.3099,10.3099,10.2928,10.2985,17000.0
2006-04-13 13:20:00,18.06,18.06,18.0,18.02,93000.0,10.2985,10.2985,10.2643,10.2757,93000.0
2006-04-13 13:25:00,18.02,18.04,18.02,18.02,22600.0,10.2757,10.2871,10.2757,10.2757,22600.0
2006-04-13 13:30:00,18.03,18.04,18.02,18.04,50600.0,10.2814,10.2871,10.2757,10.2871,50600.0
2006-04-13 13:35:00,18.05,18.05,18.01,18.01,24200.0,10.2928,10.2928,10.27,10.27,24200.0
2006-04-13 13:40:00,18.02,18.05,18.02,18.04,24000.0,10.2757,10.2928,10.2757,10.2871,24000.0
2006-04-13 13:45:00,18.04,18.05,18.04,18.05,16200.0,10.2871,10.2928,10.2871,10.2928,16200.0
2006-04-13 13:50:00,18.04,18.05,18.03,18.05,32600.0,10.2871,10.2928,10.2814,10.2928,32600.0
2006-04-13 13:55:00,18.05,18.08,18.05,18.08,11600.0,10.2928,10.3099,10.2928,10.3099,11600.0
2006-04-13 14:00:00,18.08,18.08,18.04,18.06,27800.0,10.3099,10.3099,10.2871,10.2985,27800.0
2006-04-13 14:05:00,18.05,18.07,18.05,18.05,15200.0,10.2928,10.3042,10.2928,10.2928,15200.0
2006-04-13 14:10:00,18.05,18.05,18.02,18.02,27200.0,10.2928,10.2928,10.2757,10.2757,27200.0
2006-04-13 14:15:00,18.02,18.03,18.0,18.03,34200.0,10.2757,10.2814,10.2643,10.2814,34200.0
2006-04-13 14:20:00,18.03,18.03,18.02,18.03,9400.0,10.2814,10.2814,10.2757,10.2814,9400.0
2006-04-13 14:25:00,18.03,18.05,18.03,18.05,31800.0,10.2814,10.2928,10.2814,10.2928,31800.0
2006-04-13 14:30:00,18.05,18.05,18.02,18.02,33800.0,10.2928,10.2928,10.2757,10.2757,33800.0
2006-04-13 14:35:00,18.02,18.02,18.01,18.02,40200.0,10.2757,10.2757,10.27,10.2757,40200.0
2006-04-13 14:40:00,18.02,18.04,18.0,18.01,40400.0,10.2757,10.2871,10.2643,10.27,40400.0
2006-04-13 14:45:00,18.01,18.02,18.0,18.02,23600.0,10.27,10.2757,10.2643,10.2757,23600.0
2006-04-13 14:50:00,18.01,18.02,18.0,18.01,83200.0,10.27,10.2757,10.2643,10.27,83200.0
2006-04-13 14:55:00,18.01,18.02,18.01,18.02,32000.0,10.27,10.2757,10.27,10.2757,32000.0
2006-04-13 15:00:00,18.01,18.02,18.0,18.0,33400.0,10.27,10.2757,10.2643,10.2643,33400.0
2006-04-13 15:05:00,18.0,18.0,17.96,17.96,36200.0,10.2643,10.2643,10.2415,10.2415,36200.0
2006-04-13 15:10:00,17.96,17.97,17.93,17.97,95200.0,10.2415,10.2472,10.2244,10.2472,95200.0
2006-04-13 15:15:00,17.96,17.98,17.96,17.97,23800.0,10.2415,10.2529,10.2415,10.2472,23800.0
2006-04-13 15:20:00,17.98,17.99,17.97,17.98,19800.0,10.2529,10.2586,10.2472,10.2529,19800.0
2006-04-13 15:25:00,17.98,17.98,17.97,17.98,10200.0,10.2529,10.2529,10.2472,10.2529,10200.0
2006-04-13 15:30:00,17.98,18.0,17.97,17.99,15000.0,10.2529,10.2643,10.2472,10.2586,15000.0
2006-04-13 15:35:00,18.0,18.0,17.99,18.0,20800.0,10.2643,10.2643,10.2586,10.2643,20800.0
2006-04-13 15:40:00,18.0,18.0,17.99,18.0,17600.0,10.2643,10.2643,10.2586,10.2643,17600.0
2006-04-13 15:45:00,18.0,18.0,17.97,17.98,27800.0,10.2643,10.2643,10.2472,10.2529,27800.0
2006-04-13 15:50:00,17.98,17.98,17.98,17.98,28800.0,10.2529,10.2529,10.2529,10.2529,28800.0
2006-04-13 15:55:00,17.98,17.98,17.97,17.98,82400.0,10.2529,10.2529,10.2472,10.2529,82400.0
2006-04-17 09:30:00,17.9,18.25,17.9,18.0,76200.0,10.2073,10.4068,10.2073,10.2643,76200.0
2006-04-17 09:35:00,17.99,18.0,17.96,18.0,22000.0,10.2586,10.2643,10.2415,10.2643,22000.0
2006-04-17 09:40:00,18.0,18.0,17.93,17.93,36200.0,10.2643,10.2643,10.2244,10.2244,36200.0
2006-04-17 09:45:00,17.93,17.99,17.92,17.98,33000.0,10.2244,10.2586,10.2187,10.2529,33000.0
2006-04-17 09:50:00,17.97,17.97,17.92,17.94,8600.0,10.2472,10.2472,10.2187,10.2301,8600.0
2006-04-17 09:55:00,17.94,17.95,17.93,17.95,23800.0,10.2301,10.2358,10.2244,10.2358,23800.0
2006-04-17 10:00:00,17.95,17.96,17.95,17.96,27600.0,10.2358,10.2415,10.2358,10.2415,27600.0
2006-04-17 10:05:00,17.94,18.0,17.93,18.0,32200.0,10.2301,10.2643,10.2244,10.2643,32200.0
2006-04-17 10:10:00,18.0,18.0,17.94,17.97,33800.0,10.2643,10.2643,10.2301,10.2472,33800.0
2006-04-17 10:15:00,17.97,17.98,17.94,17.94,29800.0,10.2472,10.2529,10.2301,10.2301,29800.0
2006-04-17 10:20:00,17.95,17.95,17.91,17.91,22000.0,10.2358,10.2358,10.213,10.213,22000.0
2006-04-17 10:25:00,17.91,17.95,17.91,17.92,21600.0,10.213,10.2358,10.213,10.2187,21600.0
2006-04-17 10:30:00,17.92,17.94,17.88,17.89,37200.0,10.2187,10.2301,10.1959,10.2016,37200.0
2006-04-17 10:35:00,17.92,17.92,17.89,17.9,14000.0,10.2187,10.2187,10.2016,10.2073,14000.0
2006-04-17 10:40:00,17.9,17.91,17.88,17.89,18400.0,10.2073,10.213,10.1959,10.2016,18400.0
2006-04-17 10:45:00,17.89,17.89,17.87,17.89,14600.0,10.2016,10.2016,10.1902,10.2016,14600.0
2006-04-17 10:50:00,17.89,17.91,17.88,17.91,28000.0,10.2016,10.213,10.1959,10.213,28000.0
2006-04-17 10:55:00,17.92,17.93,17.9,17.91,21800.0,10.2187,10.2244,10.2073,10.213,21800.0
2006-04-17 11:00:00,17.91,17.93,17.91,17.92,16200.0,10.213,10.2244,10.213,10.2187,16200.0
2006-04-17 11:05:00,17.92,17.93,17.92,17.92,18600.0,10.2187,10.2244,10.2187,10.2187,18600.0
2006-04-17 11:10:00,17.93,17.93,17.92,17.92,21600.0,10.2244,10.2244,10.2187,10.2187,21600.0
2006-04-17 11:15:00,17.92,17.92,17.87,17.88,33000.0,10.2187,10.2187,10.1902,10.1959,33000.0
2006-04-17 11:20:00,17.88,17.9,17.88,17.88,15000.0,10.1959,10.2073,10.1959,10.1959,15000.0
2006-04-17 11:25:00,17.88,17.9,17.86,17.89,13000.0,10.1959,10.2073,10.1845,10.2016,13000.0
2006-04-17 11:30:00,17.9,17.91,17.9,17.9,13400.0,10.2073,10.213,10.2073,10.2073,13400.0
2006-04-17 11:35:00,17.9,17.9,17.89,17.9,13400.0,10.2073,10.2073,10.2016,10.2073,13400.0
2006-04-17 11:40:00,17.89,17.9,17.89,17.9,8600.0,10.2016,10.2073,10.2016,10.2073,8600.0
2006-04-17 11:45:00,17.9,17.9,17.89,17.9,12600.0,10.2073,10.2073,10.2016,10.2073,12600.0
2006-04-17 11:50:00,17.9,17.9,17.9,17.9,16800.0,10.2073,10.2073,10.2073,10.2073,16800.0
2006-04-17 11:55:00,17.9,17.91,17.9,17.91,4600.0,10.2073,10.213,10.2073,10.213,4600.0
2006-04-17 12:00:00,17.91,17.91,17.9,17.91,13800.0,10.213,10.213,10.2073,10.213,13800.0
2006-04-17 12:05:00,17.91,17.91,17.89,17.9,14800.0,10.213,10.213,10.2016,10.2073,14800.0
2006-04-17 12:10:00,17.9,17.91,17.9,17.9,8600.0,10.2073,10.213,10.2073,10.2073,8600.0
2006-04-17 12:15:00,17.9,17.92,17.9,17.91,11400.0,10.2073,10.2187,10.2073,10.213,11400.0
2006-04-17 12:20:00,17.92,17.92,17.89,17.89,6400.0,10.2187,10.2187,10.2016,10.2016,6400.0
2006-04-17 12:25:00,17.9,17.9,17.89,17.89,20200.0,10.2073,10.2073,10.2016,10.2016,20200.0
2006-04-17 12:30:00,17.89,17.9,17.86,17.9,8800.0,10.2016,10.2073,10.1845,10.2073,8800.0
2006-04-17 12:35:00,17.89,17.89,17.85,17.88,26200.0,10.2016,10.2016,10.1788,10.1959,26200.0
2006-04-17 12:40:00,17.87,17.88,17.84,17.84,11000.0,10.1902,10.1959,10.1731,10.1731,11000.0
2006-04-17 12:45:00,17.84,17.85,17.8,17.83,22800.0,10.1731,10.1788,10.1502,10.1673,22800.0
2006-04-17 12:50:00,17.82,17.83,17.8,17.82,19600.0,10.1616,10.1673,10.1502,10.1616,19600.0
2006-04-17 12:55:00,17.82,17.83,17.82,17.83,4200.0,10.1616,10.1673,10.1616,10.1673,4200.0
2006-04-17 13:00:00,17.82,17.83,17.81,17.82,17600.0,10.1616,10.1673,10.1559,10.1616,17600.0
2006-04-17 13:05:00,17.81,17.82,17.8,17.82,19000.0,10.1559,10.1616,10.1502,10.1616,19000.0
2006-04-17 13:10:00,17.82,17.82,17.78,17.78,32800.0,10.1616,10.1616,10.1388,10.1388,32800.0
2006-04-17 13:15:00,17.78,17.79,17.77,17.77,12000.0,10.1388,10.1445,10.1331,10.1331,12000.0
2006-04-17 13:20:00,17.77,17.77,17.75,17.77,32000.0,10.1331,10.1331,10.1217,10.1331,32000.0
2006-04-17 13:25:00,17.76,17.77,17.76,17.77,12000.0,10.1274,10.1331,10.1274,10.1331,12000.0
2006-04-17 13:30:00,17.78,17.78,17.75,17.76,8600.0,10.1388,10.1388,10.1217,10.1274,8600.0
2006-04-17 13:35:00,17.75,17.76,17.7,17.7,60000.0,10.1217,10.1274,10.0932,10.0932,60000.0
2006-04-17 13:40:00,17.7,17.71,17.68,17.68,58800.0,10.0932,10.0989,10.0818,10.0818,58800.0
2006-04-17 13:45:00,17.68,17.68,17.62,17.64,39000.0,10.0818,10.0818,10.0476,10.059,39000.0
2006-04-17 13:50:00,17.65,17.65,17.53,17.56,76200.0,10.0647,10.0647,9.9963,10.0134,76200.0
2006-04-17 13:55:00,17.56,17.57,17.55,17.55,29000.0,10.0134,10.0191,10.0077,10.0077,29000.0
2006-04-17 14:00:00,17.55,17.55,17.53,17.53,53600.0,10.0077,10.0077,9.9963,9.9963,53600.0
2006-04-17 14:05:00,17.53,17.58,17.53,17.58,36800.0,9.9963,10.0248,9.9963,10.0248,36800.0
2006-04-17 14:10:00,17.58,17.59,17.56,17.58,35400.0,10.0248,10.0305,10.0134,10.0248,35400.0
2006-04-17 14:15:00,17.58,17.58,17.56,17.57,14200.0,10.0248,10.0248,10.0134,10.0191,14200.0
2006-04-17 14:20:00,17.57,17.59,17.57,17.59,9600.0,10.0191,10.0305,10.0191,10.0305,9600.0
2006-04-17 14:25:00,17.59,17.59,17.57,17.57,8800.0,10.0305,10.0305,10.0191,10.0191,8800.0
2006-04-17 14:30:00,17.57,17.57,17.57,17.57,14200.0,10.0191,10.0191,10.0191,10.0191,14200.0
2006-04-17 14:35:00,17.58,17.64,17.58,17.63,33600.0,10.0248,10.059,10.0248,10.0533,33600.0
2006-04-17 14:40:00,17.63,17.64,17.61,17.62,46400.0,10.0533,10.059,10.0419,10.0476,46400.0
2006-04-17 14:45:00,17.63,17.63,17.61,17.63,33600.0,10.0533,10.0533,10.0419,10.0533,33600.0
2006-04-17 14:50:00,17.62,17.63,17.61,17.62,19400.0,10.0476,10.0533,10.0419,10.0476,19400.0
2006-04-17 14:55:00,17.62,17.63,17.61,17.62,14000.0,10.0476,10.0533,10.0419,10.0476,14000.0
2006-04-17 15:00:00,17.63,17.66,17.62,17.64,22600.0,10.0533,10.0704,10.0476,10.059,22600.0
2006-04-17 15:05:00,17.64,17.64,17.62,17.63,52000.0,10.059,10.059,10.0476,10.0533,52000.0
2006-04-17 15:10:00,17.62,17.63,17.59,17.62,103200.0,10.0476,10.0533,10.0305,10.0476,103200.0
2006-04-17 15:15:00,17.62,17.63,17.61,17.63,16200.0,10.0476,10.0533,10.0419,10.0533,16200.0
2006-04-17 15:20:00,17.63,17.63,17.61,17.63,22400.0,10.0533,10.0533,10.0419,10.0533,22400.0
2006-04-17 15:25:00,17.63,17.66,17.63,17.66,36000.0,10.0533,10.0704,10.0533,10.0704,36000.0
2006-04-17 15:30:00,17.65,17.7,17.65,17.7,31200.0,10.0647,10.0932,10.0647,10.0932,31200.0
2006-04-17 15:35:00,17.7,17.71,17.66,17.66,36400.0,10.0932,10.0989,10.0704,10.0704,36400.0
2006-04-17 15:40:00,17.67,17.67,17.63,17.64,36800.0,10.0761,10.0761,10.0533,10.059,36800.0
2006-04-17 15:45:00,17.63,17.64,17.63,17.63,52600.0,10.0533,10.059,10.0533,10.0533,52600.0
2006-04-17 15:50:00,17.63,17.65,17.63,17.65,53800.0,10.0533,10.0647,10.0533,10.0647,53800.0
2006-04-17 15:55:00,17.65,17.68,17.65,17.66,116600.0,10.0647,10.0818,10.0647,10.0704,116600.0
2006-04-18 09:30:00,17.8,17.84,17.67,17.78,51400.0,10.1502,10.1731,10.0761,10.1388,51400.0
2006-04-18 09:35:00,17.79,17.79,17.69,17.76,15000.0,10.1445,10.1445,10.0875,10.1274,15000.0
2006-04-18 09:40:00,17.75,17.75,17.69,17.74,10800.0,10.1217,10.1217,10.0875,10.116,10800.0
2006-04-18 09:45:00,17.73,17.75,17.73,17.74,8200.0,10.1103,10.1217,10.1103,10.116,8200.0
2006-04-18 09:50:00,17.74,17.75,17.74,17.75,16600.0,10.116,10.1217,10.116,10.1217,16600.0
2006-04-18 09:55:00,17.75,17.77,17.75,17.77,28800.0,10.1217,10.1331,10.1217,10.1331,28800.0
2006-04-18 10:00:00,17.78,17.8,17.75,17.77,29600.0,10.1388,10.1502,10.1217,10.1331,29600.0
2006-04-18 10:05:00,17.77,17.77,17.74,17.75,23000.0,10.1331,10.1331,10.116,10.1217,23000.0
2006-04-18 10:10:00,17.75,17.79,17.74,17.77,7000.0,10.1217,10.1445,10.116,10.1331,7000.0
2006-04-18 10:15:00,17.77,17.77,17.75,17.76,7200.0,10.1331,10.1331,10.1217,10.1274,7200.0
2006-04-18 10:20:00,17.75,17.78,17.74,17.77,54000.0,10.1217,10.1388,10.116,10.1331,54000.0
2006-04-18 10:25:00,17.77,17.78,17.75,17.75,37200.0,10.1331,10.1388,10.1217,10.1217,37200.0
2006-04-18 10:30:00,17.75,17.77,17.74,17.75,21200.0,10.1217,10.1331,10.116,10.1217,21200.0
2006-04-18 10:35:00,17.75,17.8,17.74,17.79,35400.0,10.1217,10.1502,10.116,10.1445,35400.0
2006-04-18 10:40:00,17.79,17.79,17.78,17.79,6400.0,10.1445,10.1445,10.1388,10.1445,6400.0
2006-04-18 10:45:00,17.79,17.79,17.77,17.77,15200.0,10.1445,10.1445,10.1331,10.1331,15200.0
2006-04-18 10:50:00,17.78,17.8,17.78,17.78,8800.0,10.1388,10.1502,10.1388,10.1388,8800.0
2006-04-18 10:55:00,17.77,17.78,17.75,17.76,11800.0,10.1331,10.1388,10.1217,10.1274,11800.0
2006-04-18 11:00:00,17.77,17.78,17.77,17.78,19400.0,10.1331,10.1388,10.1331,10.1388,19400.0
2006-04-18 11:05:00,17.79,17.83,17.79,17.83,27400.0,10.1445,10.1673,10.1445,10.1673,27400.0
2006-04-18 11:10:00,17.83,17.83,17.81,17.82,14000.0,10.1673,10.1673,10.1559,10.1616,14000.0
2006-04-18 11:15:00,17.82,17.88,17.82,17.87,40000.0,10.1616,10.1959,10.1616,10.1902,40000.0
2006-04-18 11:20:00,17.88,17.88,17.84,17.84,17000.0,10.1959,10.1959,10.1731,10.1731,17000.0
2006-04-18 11:25:00,17.85,17.89,17.83,17.86,33000.0,10.1788,10.2016,10.1673,10.1845,33000.0
2006-04-18 11:30:00,17.85,17.88,17.84,17.85,15800.0,10.1788,10.1959,10.1731,10.1788,15800.0
2006-04-18 11:35:00,17.85,17.86,17.83,17.85,18000.0,10.1788,10.1845,10.1673,10.1788,18000.0
2006-04-18 11:40:00,17.85,17.86,17.83,17.85,4800.0,10.1788,10.1845,10.1673,10.1788,4800.0
2006-04-18 11:45:00,17.85,17.88,17.84,17.86,18800.0,10.1788,10.1959,10.1731,10.1845,18800.0
2006-04-18 11:50:00,17.87,17.91,17.87,17.89,46200.0,10.1902,10.213,10.1902,10.2016,46200.0
2006-04-18 11:55:00,17.9,17.91,17.89,17.9,24800.0,10.2073,10.213,10.2016,10.2073,24800.0
2006-04-18 12:00:00,17.9,17.91,17.89,17.9,20400.0,10.2073,10.213,10.2016,10.2073,20400.0
2006-04-18 12:05:00,17.9,17.93,17.89,17.93,32000.0,10.2073,10.2244,10.2016,10.2244,32000.0
2006-04-18 12:10:00,17.92,17.94,17.9,17.93,45000.0,10.2187,10.2301,10.2073,10.2244,45000.0
2006-04-18 12:15:00,17.93,17.97,17.92,17.95,20800.0,10.2244,10.2472,10.2187,10.2358,20800.0
2006-04-18 12:20:00,17.96,17.97,17.96,17.96,5400.0,10.2415,10.2472,10.2415,10.2415,5400.0
2006-04-18 12:25:00,17.97,17.98,17.97,17.98,9200.0,10.2472,10.2529,10.2472,10.2529,9200.0
2006-04-18 12:30:00,17.98,17.99,17.98,17.99,8000.0,10.2529,10.2586,10.2529,10.2586,8000.0
2006-04-18 12:35:00,18.0,18.0,17.99,17.99,27000.0,10.2643,10.2643,10.2586,10.2586,27000.0
2006-04-18 12:40:00,17.99,17.99,17.98,17.98,8600.0,10.2586,10.2586,10.2529,10.2529,8600.0
2006-04-18 12:45:00,17.99,17.99,17.97,17.99,26400.0,10.2586,10.2586,10.2472,10.2586,26400.0
2006-04-18 12:50:00,17.99,18.0,17.99,17.99,40800.0,10.2586,10.2643,10.2586,10.2586,40800.0
2006-04-18 12:55:00,18.0,18.0,17.98,18.0,27600.0,10.2643,10.2643,10.2529,10.2643,27600.0
2006-04-18 13:00:00,18.0,18.0,17.97,17.98,47200.0,10.2643,10.2643,10.2472,10.2529,47200.0
2006-04-18 13:05:00,17.98,18.0,17.98,17.99,43800.0,10.2529,10.2643,10.2529,10.2586,43800.0
2006-04-18 13:10:00,18.0,18.0,17.99,18.0,40200.0,10.2643,10.2643,10.2586,10.2643,40200.0
2006-04-18 13:15:00,18.0,18.0,17.99,18.0,18000.0,10.2643,10.2643,10.2586,10.2643,18000.0
2006-04-18 13:20:00,17.99,18.01,17.99,18.01,10200.0,10.2586,10.27,10.2586,10.27,10200.0
2006-04-18 13:25:00,18.0,18.0,17.99,18.0,17200.0,10.2643,10.2643,10.2586,10.2643,17200.0
2006-04-18 13:30:00,18.0,18.01,17.98,17.98,10400.0,10.2643,10.27,10.2529,10.2529,10400.0
2006-04-18 13:35:00,17.97,17.98,17.96,17.97,15000.0,10.2472,10.2529,10.2415,10.2472,15000.0
2006-04-18 13:40:00,17.97,17.97,17.93,17.93,27600.0,10.2472,10.2472,10.2244,10.2244,27600.0
2006-04-18 13:45:00,17.93,17.93,17.86,17.87,33400.0,10.2244,10.2244,10.1845,10.1902,33400.0
2006-04-18 13:50:00,17.87,17.87,17.84,17.86,40600.0,10.1902,10.1902,10.1731,10.1845,40600.0
2006-04-18 13:55:00,17.87,17.93,17.86,17.9,26600.0,10.1902,10.2244,10.1845,10.2073,26600.0
2006-04-18 14:00:00,17.91,18.07,17.91,18.05,62600.0,10.213,10.3042,10.213,10.2928,62600.0
2006-04-18 14:05:00,18.05,18.11,18.05,18.1,81200.0,10.2928,10.327,10.2928,10.3213,81200.0
2006-04-18 14:10:00,18.11,18.12,18.1,18.11,21400.0,10.327,10.3327,10.3213,10.327,21400.0
2006-04-18 14:15:00,18.08,18.14,18.06,18.14,24600.0,10.3099,10.3441,10.2985,10.3441,24600.0
2006-04-18 14:20:00,18.14,18.14,18.07,18.09,16000.0,10.3441,10.3441,10.3042,10.3156,16000.0
2006-04-18 14:25:00,18.1,18.13,18.1,18.12,17400.0,10.3213,10.3384,10.3213,10.3327,17400.0
2006-04-18 14:30:00,18.13,18.13,18.09,18.11,17000.0,10.3384,10.3384,10.3156,10.327,17000.0
2006-04-18 14:35:00,18.11,18.13,18.07,18.09,13000.0,10.327,10.3384,10.3042,10.3156,13000.0
2006-04-18 14:40:00,18.09,18.09,18.07,18.09,17000.0,10.3156,10.3156,10.3042,10.3156,17000.0
2006-04-18 14:45:00,18.1,18.13,18.1,18.11,14600.0,10.3213,10.3384,10.3213,10.327,14600.0
2006-04-18 14:50:00,18.1,18.12,18.09,18.12,15800.0,10.3213,10.3327,10.3156,10.3327,15800.0
2006-04-18 14:55:00,18.13,18.13,18.11,18.11,13800.0,10.3384,10.3384,10.327,10.327,13800.0
2006-04-18 15:00:00,18.11,18.13,18.1,18.11,34800.0,10.327,10.3384,10.3213,10.327,34800.0
2006-04-18 15:05:00,18.11,18.15,18.11,18.15,23400.0,10.327,10.3498,10.327,10.3498,23400.0
2006-04-18 15:10:00,18.15,18.18,18.14,18.17,54200.0,10.3498,10.3669,10.3441,10.3612,54200.0
2006-04-18 15:15:00,18.17,18.21,18.13,18.21,37400.0,10.3612,10.384,10.3384,10.384,37400.0
2006-04-18 15:20:00,18.2,18.2,18.17,18.17,15800.0,10.3783,10.3783,10.3612,10.3612,15800.0
2006-04-18 15:25:00,18.17,18.18,18.15,18.15,15800.0,10.3612,10.3669,10.3498,10.3498,15800.0
2006-04-18 15:30:00,18.16,18.17,18.13,18.16,51200.0,10.3555,10.3612,10.3384,10.3555,51200.0
2006-04-18 15:35:00,18.17,18.17,18.15,18.15,22600.0,10.3612,10.3612,10.3498,10.3498,22600.0
2006-04-18 15:40:00,18.15,18.16,18.15,18.15,30400.0,10.3498,10.3555,10.3498,10.3498,30400.0
2006-04-18 15:45:00,18.15,18.15,18.13,18.14,23200.0,10.3498,10.3498,10.3384,10.3441,23200.0
2006-04-18 15:50:00,18.13,18.15,18.12,18.13,32400.0,10.3384,10.3498,10.3327,10.3384,32400.0
2006-04-18 15:55:00,18.12,18.13,18.11,18.11,68200.0,10.3327,10.3384,10.327,10.327,68200.0
2006-04-19 09:30:00,18.1,18.16,18.05,18.05,34600.0,10.3213,10.3555,10.2928,10.2928,34600.0
2006-04-19 09:35:00,18.05,18.1,18.05,18.09,19000.0,10.2928,10.3213,10.2928,10.3156,19000.0
2006-04-19 09:40:00,18.09,18.09,18.06,18.06,26000.0,10.3156,10.3156,10.2985,10.2985,26000.0
2006-04-19 09:45:00,18.06,18.06,18.02,18.02,10600.0,10.2985,10.2985,10.2757,10.2757,10600.0
2006-04-19 09:50:00,18.02,18.06,18.02,18.05,14200.0,10.2757,10.2985,10.2757,10.2928,14200.0
2006-04-19 09:55:00,18.05,18.08,18.05,18.05,25000.0,10.2928,10.3099,10.2928,10.2928,25000.0
2006-04-19 10:00:00,18.05,18.07,18.05,18.07,14000.0,10.2928,10.3042,10.2928,10.3042,14000.0
2006-04-19 10:05:00,18.07,18.07,18.02,18.02,14600.0,10.3042,10.3042,10.2757,10.2757,14600.0
2006-04-19 10:10:00,18.02,18.02,17.98,17.98,28000.0,10.2757,10.2757,10.2529,10.2529,28000.0
2006-04-19 10:15:00,17.98,18.05,17.98,18.04,19800.0,10.2529,10.2928,10.2529,10.2871,19800.0
2006-04-19 10:20:00,18.04,18.04,17.98,18.01,14600.0,10.2871,10.2871,10.2529,10.27,14600.0
2006-04-19 10:25:00,18.02,18.02,17.98,17.98,17400.0,10.2757,10.2757,10.2529,10.2529,17400.0
2006-04-19 10:30:00,17.98,17.98,17.91,17.96,34200.0,10.2529,10.2529,10.213,10.2415,34200.0
2006-04-19 10:35:00,17.96,18.02,17.93,17.95,23600.0,10.2415,10.2757,10.2244,10.2358,23600.0
2006-04-19 10:40:00,17.95,18.02,17.95,18.02,22400.0,10.2358,10.2757,10.2358,10.2757,22400.0
2006-04-19 10:45:00,18.02,18.04,18.02,18.03,13800.0,10.2757,10.2871,10.2757,10.2814,13800.0
2006-04-19 10:50:00,18.04,18.07,18.03,18.07,15200.0,10.2871,10.3042,10.2814,10.3042,15200.0
2006-04-19 10:55:00,18.07,18.08,18.05,18.05,39600.0,10.3042,10.3099,10.2928,10.2928,39600.0
2006-04-19 11:00:00,18.07,18.1,18.07,18.09,22800.0,10.3042,10.3213,10.3042,10.3156,22800.0
2006-04-19 11:05:00,18.1,18.1,18.09,18.1,22400.0,10.3213,10.3213,10.3156,10.3213,22400.0
2006-04-19 11:10:00,18.09,18.1,18.05,18.06,23600.0,10.3156,10.3213,10.2928,10.2985,23600.0
2006-04-19 11:15:00,18.06,18.08,18.05,18.08,26600.0,10.2985,10.3099,10.2928,10.3099,26600.0
2006-04-19 11:20:00,18.07,18.12,18.06,18.11,20800.0,10.3042,10.3327,10.2985,10.327,20800.0
2006-04-19 11:25:00,18.11,18.11,18.07,18.1,17400.0,10.327,10.327,10.3042,10.3213,17400.0
2006-04-19 11:30:00,18.09,18.12,18.06,18.11,17200.0,10.3156,10.3327,10.2985,10.327,17200.0
2006-04-19 11:35:00,18.12,18.16,18.11,18.15,59800.0,10.3327,10.3555,10.327,10.3498,59800.0
2006-04-19 11:40:00,18.15,18.16,18.12,18.12,13600.0,10.3498,10.3555,10.3327,10.3327,13600.0
2006-04-19 11:45:00,18.13,18.13,18.09,18.11,9000.0,10.3384,10.3384,10.3156,10.327,9000.0
2006-04-19 11:50:00,18.12,18.16,18.12,18.15,7400.0,10.3327,10.3555,10.3327,10.3498,7400.0
2006-04-19 11:55:00,18.16,18.17,18.16,18.17,6600.0,10.3555,10.3612,10.3555,10.3612,6600.0
2006-04-19 12:00:00,18.17,18.19,18.17,18.19,11600.0,10.3612,10.3726,10.3612,10.3726,11600.0
2006-04-19 12:05:00,18.2,18.23,18.2,18.22,8000.0,10.3783,10.3954,10.3783,10.3897,8000.0
2006-04-19 12:10:00,18.22,18.24,18.18,18.23,21800.0,10.3897,10.4011,10.3669,10.3954,21800.0
2006-04-19 12:15:00,18.23,18.24,18.21,18.21,15600.0,10.3954,10.4011,10.384,10.384,15600.0
2006-04-19 12:20:00,18.2,18.25,18.2,18.25,8200.0,10.3783,10.4068,10.3783,10.4068,8200.0
2006-04-19 12:25:00,18.24,18.24,18.21,18.22,9000.0,10.4011,10.4011,10.384,10.3897,9000.0
2006-04-19 12:30:00,18.22,18.24,18.22,18.23,42000.0,10.3897,10.4011,10.3897,10.3954,42000.0
2006-04-19 12:35:00,18.23,18.24,18.23,18.24,9000.0,10.3954,10.4011,10.3954,10.4011,9000.0
2006-04-19 12:40:00,18.24,18.25,18.23,18.25,42400.0,10.4011,10.4068,10.3954,10.4068,42400.0
2006-04-19 12:45:00,18.25,18.3,18.25,18.29,26800.0,10.4068,10.4354,10.4068,10.4297,26800.0
2006-04-19 12:50:00,18.29,18.29,18.24,18.25,15600.0,10.4297,10.4297,10.4011,10.4068,15600.0
2006-04-19 12:55:00,18.25,18.25,18.24,18.25,16000.0,10.4068,10.4068,10.4011,10.4068,16000.0
2006-04-19 13:00:00,18.25,18.29,18.25,18.28,22200.0,10.4068,10.4297,10.4068,10.424,22200.0
2006-04-19 13:05:00,18.27,18.27,18.22,18.24,22000.0,10.4183,10.4183,10.3897,10.4011,22000.0
2006-04-19 13:10:00,18.24,18.24,18.22,18.23,12800.0,10.4011,10.4011,10.3897,10.3954,12800.0
2006-04-19 13:15:00,18.23,18.29,18.23,18.27,35600.0,10.3954,10.4297,10.3954,10.4183,35600.0
2006-04-19 13:20:00,18.27,18.27,18.24,18.24,11400.0,10.4183,10.4183,10.4011,10.4011,11400.0
2006-04-19 13:25:00,18.25,18.25,18.23,18.24,7200.0,10.4068,10.4068,10.3954,10.4011,7200.0
2006-04-19 13:30:00,18.24,18.27,18.24,18.26,11000.0,10.4011,10.4183,10.4011,10.4126,11000.0
2006-04-19 13:35:00,18.27,18.27,18.22,18.25,28400.0,10.4183,10.4183,10.3897,10.4068,28400.0
2006-04-19 13:40:00,18.26,18.28,18.25,18.28,12400.0,10.4126,10.424,10.4068,10.424,12400.0
2006-04-19 13:45:00,18.28,18.3,18.27,18.28,25400.0,10.424,10.4354,10.4183,10.424,25400.0
2006-04-19 13:50:00,18.28,18.31,18.28,18.31,14800.0,10.424,10.4411,10.424,10.4411,14800.0
2006-04-19 13:55:00,18.32,18.35,18.32,18.32,28800.0,10.4468,10.4639,10.4468,10.4468,28800.0
2006-04-19 14:00:00,18.33,18.34,18.32,18.34,11800.0,10.4525,10.4582,10.4468,10.4582,11800.0
2006-04-19 14:05:00,18.34,18.34,18.26,18.26,19800.0,10.4582,10.4582,10.4126,10.4126,19800.0
2006-04-19 14:10:00,18.27,18.33,18.27,18.33,9200.0,10.4183,10.4525,10.4183,10.4525,9200.0
2006-04-19 14:15:00,18.31,18.31,18.25,18.27,15000.0,10.4411,10.4411,10.4068,10.4183,15000.0
2006-04-19 14:20:00,18.27,18.31,18.27,18.3,9800.0,10.4183,10.4411,10.4183,10.4354,9800.0
2006-04-19 14:25:00,18.3,18.33,18.28,18.3,15000.0,10.4354,10.4525,10.424,10.4354,15000.0
2006-04-19 14:30:00,18.3,18.31,18.28,18.28,14200.0,10.4354,10.4411,10.424,10.424,14200.0
2006-04-19 14:35:00,18.28,18.28,18.24,18.27,43200.0,10.424,10.424,10.4011,10.4183,43200.0
2006-04-19 14:40:00,18.27,18.3,18.27,18.28,31800.0,10.4183,10.4354,10.4183,10.424,31800.0
2006-04-19 14:45:00,18.28,18.28,18.25,18.26,15000.0,10.424,10.424,10.4068,10.4126,15000.0
2006-04-19 14:50:00,18.27,18.27,18.25,18.27,25600.0,10.4183,10.4183,10.4068,10.4183,25600.0
2006-04-19 14:55:00,18.27,18.34,18.27,18.33,207200.0,10.4183,10.4582,10.4183,10.4525,207200.0
2006-04-19 15:00:00,18.33,18.36,18.33,18.36,39200.0,10.4525,10.4696,10.4525,10.4696,39200.0
2006-04-19 15:05:00,18.36,18.39,18.35,18.39,38800.0,10.4696,10.4867,10.4639,10.4867,38800.0
2006-04-19 15:10:00,18.38,18.42,18.38,18.41,51800.0,10.481,10.5038,10.481,10.4981,51800.0
2006-04-19 15:15:00,18.41,18.44,18.4,18.41,51000.0,10.4981,10.5152,10.4924,10.4981,51000.0
2006-04-19 15:20:00,18.4,18.44,18.36,18.43,61800.0,10.4924,10.5152,10.4696,10.5095,61800.0
2006-04-19 15:25:00,18.43,18.45,18.42,18.42,29000.0,10.5095,10.5209,10.5038,10.5038,29000.0
2006-04-19 15:30:00,18.42,18.46,18.41,18.46,44400.0,10.5038,10.5266,10.4981,10.5266,44400.0
2006-04-19 15:35:00,18.46,18.48,18.43,18.48,59000.0,10.5266,10.538,10.5095,10.538,59000.0
2006-04-19 15:40:00,18.48,18.5,18.45,18.48,109200.0,10.538,10.5494,10.5209,10.538,109200.0
2006-04-19 15:45:00,18.47,18.5,18.47,18.5,46400.0,10.5323,10.5494,10.5323,10.5494,46400.0
2006-04-19 15:50:00,18.5,18.53,18.49,18.5,117600.0,10.5494,10.5665,10.5437,10.5494,117600.0
2006-04-19 15:55:00,18.5,18.55,18.49,18.55,365000.0,10.5494,10.5779,10.5437,10.5779,365000.0
2006-04-20 09:30:00,18.5,18.56,18.48,18.49,85600.0,10.5494,10.5836,10.538,10.5437,85600.0
2006-04-20 09:35:00,18.48,18.55,18.48,18.53,28000.0,10.538,10.5779,10.538,10.5665,28000.0
2006-04-20 09:40:00,18.53,18.59,18.53,18.59,38800.0,10.5665,10.6007,10.5665,10.6007,38800.0
2006-04-20 09:45:00,18.59,18.63,18.57,18.58,55400.0,10.6007,10.6235,10.5893,10.595,55400.0
2006-04-20 09:50:00,18.58,18.64,18.58,18.64,74000.0,10.595,10.6292,10.595,10.6292,74000.0
2006-04-20 09:55:00,18.61,18.67,18.6,18.63,48800.0,10.6121,10.6463,10.6064,10.6235,48800.0
2006-04-20 10:00:00,18.63,18.72,18.63,18.71,60800.0,10.6235,10.6749,10.6235,10.6692,60800.0
2006-04-20 10:05:00,18.71,18.74,18.7,18.71,90400.0,10.6692,10.6863,10.6635,10.6692,90400.0
2006-04-20 10:10:00,18.71,18.75,18.7,18.73,41000.0,10.6692,10.692,10.6635,10.6806,41000.0
2006-04-20 10:15:00,18.74,18.75,18.68,18.69,126000.0,10.6863,10.692,10.6521,10.6578,126000.0
2006-04-20 10:20:00,18.68,18.76,18.68,18.75,119400.0,10.6521,10.6977,10.6521,10.692,119400.0
2006-04-20 10:25:00,18.75,18.87,18.75,18.84,54000.0,10.692,10.7604,10.692,10.7433,54000.0
2006-04-20 10:30:00,18.84,18.84,18.78,18.79,43800.0,10.7433,10.7433,10.7091,10.7148,43800.0
2006-04-20 10:35:00,18.79,18.79,18.72,18.75,52200.0,10.7148,10.7148,10.6749,10.692,52200.0
2006-04-20 10:40:00,18.77,18.77,18.68,18.7,105400.0,10.7034,10.7034,10.6521,10.6635,105400.0
2006-04-20 10:45:00,18.7,18.75,18.7,18.72,50000.0,10.6635,10.692,10.6635,10.6749,50000.0
2006-04-20 10:50:00,18.72,18.76,18.7,18.72,46000.0,10.6749,10.6977,10.6635,10.6749,46000.0
2006-04-20 10:55:00,18.71,18.75,18.67,18.68,75000.0,10.6692,10.692,10.6463,10.6521,75000.0
2006-04-20 11:00:00,18.67,18.71,18.66,18.7,138200.0,10.6463,10.6692,10.6406,10.6635,138200.0
2006-04-20 11:05:00,18.69,18.72,18.65,18.68,28000.0,10.6578,10.6749,10.6349,10.6521,28000.0
2006-04-20 11:10:00,18.66,18.67,18.58,18.58,37600.0,10.6406,10.6463,10.595,10.595,37600.0
2006-04-20 11:15:00,18.6,18.61,18.53,18.56,50400.0,10.6064,10.6121,10.5665,10.5836,50400.0
2006-04-20 11:20:00,18.58,18.6,18.56,18.58,38600.0,10.595,10.6064,10.5836,10.595,38600.0
2006-04-20 11:25:00,18.58,18.61,18.57,18.58,31200.0,10.595,10.6121,10.5893,10.595,31200.0
2006-04-20 11:30:00,18.58,18.65,18.58,18.61,22200.0,10.595,10.6349,10.595,10.6121,22200.0
2006-04-20 11:35:00,18.61,18.67,18.59,18.62,36200.0,10.6121,10.6463,10.6007,10.6178,36200.0
2006-04-20 11:40:00,18.63,18.67,18.61,18.67,7600.0,10.6235,10.6463,10.6121,10.6463,7600.0
2006-04-20 11:45:00,18.66,18.66,18.62,18.62,28600.0,10.6406,10.6406,10.6178,10.6178,28600.0
2006-04-20 11:50:00,18.64,18.68,18.63,18.66,12600.0,10.6292,10.6521,10.6235,10.6406,12600.0
2006-04-20 11:55:00,18.66,18.71,18.66,18.7,18800.0,10.6406,10.6692,10.6406,10.6635,18800.0
2006-04-20 12:00:00,18.7,18.74,18.7,18.71,47600.0,10.6635,10.6863,10.6635,10.6692,47600.0
2006-04-20 12:05:00,18.71,18.72,18.7,18.71,21000.0,10.6692,10.6749,10.6635,10.6692,21000.0
2006-04-20 12:10:00,18.71,18.77,18.7,18.76,22800.0,10.6692,10.7034,10.6635,10.6977,22800.0
2006-04-20 12:15:00,18.77,18.78,18.74,18.74,15800.0,10.7034,10.7091,10.6863,10.6863,15800.0
2006-04-20 12:20:00,18.74,18.76,18.71,18.71,20400.0,10.6863,10.6977,10.6692,10.6692,20400.0
2006-04-20 12:25:00,18.72,18.75,18.7,18.75,20200.0,10.6749,10.692,10.6635,10.692,20200.0
2006-04-20 12:30:00,18.73,18.73,18.7,18.71,15800.0,10.6806,10.6806,10.6635,10.6692,15800.0
2006-04-20 12:35:00,18.7,18.71,18.7,18.71,9600.0,10.6635,10.6692,10.6635,10.6692,9600.0
2006-04-20 12:40:00,18.7,18.71,18.7,18.7,22600.0,10.6635,10.6692,10.6635,10.6635,22600.0
2006-04-20 12:45:00,18.7,18.76,18.7,18.75,33000.0,10.6635,10.6977,10.6635,10.692,33000.0
2006-04-20 12:50:00,18.74,18.74,18.71,18.71,10600.0,10.6863,10.6863,10.6692,10.6692,10600.0
2006-04-20 12:55:00,18.72,18.78,18.71,18.78,21600.0,10.6749,10.7091,10.6692,10.7091,21600.0
2006-04-20 13:00:00,18.77,18.8,18.74,18.76,39200.0,10.7034,10.7205,10.6863,10.6977,39200.0
2006-04-20 13:05:00,18.75,18.77,18.73,18.74,23000.0,10.692,10.7034,10.6806,10.6863,23000.0
2006-04-20 13:10:00,18.74,18.75,18.71,18.71,24800.0,10.6863,10.692,10.6692,10.6692,24800.0
2006-04-20 13:15:00,18.72,18.72,18.71,18.71,11200.0,10.6749,10.6749,10.6692,10.6692,11200.0
2006-04-20 13:20:00,18.72,18.77,18.7,18.75,23000.0,10.6749,10.7034,10.6635,10.692,23000.0
2006-04-20 13:25:00,18.75,18.78,18.73,18.78,30400.0,10.692,10.7091,10.6806,10.7091,30400.0
2006-04-20 13:30:00,18.78,18.78,18.75,18.77,10000.0,10.7091,10.7091,10.692,10.7034,10000.0
2006-04-20 13:35:00,18.77,18.77,18.73,18.73,6400.0,10.7034,10.7034,10.6806,10.6806,6400.0
2006-04-20 13:40:00,18.74,18.77,18.73,18.74,15600.0,10.6863,10.7034,10.6806,10.6863,15600.0
2006-04-20 13:45:00,18.74,18.79,18.74,18.78,20600.0,10.6863,10.7148,10.6863,10.7091,20600.0
2006-04-20 13:50:00,18.78,18.78,18.77,18.77,16000.0,10.7091,10.7091,10.7034,10.7034,16000.0
2006-04-20 13:55:00,18.77,18.8,18.77,18.8,29800.0,10.7034,10.7205,10.7034,10.7205,29800.0
2006-04-20 14:00:00,18.8,18.8,18.77,18.79,28000.0,10.7205,10.7205,10.7034,10.7148,28000.0
2006-04-20 14:05:00,18.79,18.81,18.79,18.79,22000.0,10.7148,10.7262,10.7148,10.7148,22000.0
2006-04-20 14:10:00,18.79,18.8,18.78,18.78,24200.0,10.7148,10.7205,10.7091,10.7091,24200.0
2006-04-20 14:15:00,18.79,18.81,18.75,18.75,39200.0,10.7148,10.7262,10.692,10.692,39200.0
2006-04-20 14:20:00,18.76,18.79,18.75,18.79,13200.0,10.6977,10.7148,10.692,10.7148,13200.0
2006-04-20 14:25:00,18.79,18.82,18.77,18.81,41400.0,10.7148,10.7319,10.7034,10.7262,41400.0
2006-04-20 14:30:00,18.81,18.82,18.8,18.82,43600.0,10.7262,10.7319,10.7205,10.7319,43600.0
2006-04-20 14:35:00,18.81,18.86,18.75,18.75,76600.0,10.7262,10.7547,10.692,10.692,76600.0
2006-04-20 14:40:00,18.75,18.82,18.75,18.76,34400.0,10.692,10.7319,10.692,10.6977,34400.0
2006-04-20 14:45:00,18.77,18.8,18.77,18.78,32800.0,10.7034,10.7205,10.7034,10.7091,32800.0
2006-04-20 14:50:00,18.78,18.84,18.78,18.82,32800.0,10.7091,10.7433,10.7091,10.7319,32800.0
2006-04-20 14:55:00,18.82,18.85,18.82,18.84,11400.0,10.7319,10.749,10.7319,10.7433,11400.0
2006-04-20 15:00:00,18.84,18.84,18.81,18.81,13400.0,10.7433,10.7433,10.7262,10.7262,13400.0
2006-04-20 15:05:00,18.81,18.86,18.81,18.85,22800.0,10.7262,10.7547,10.7262,10.749,22800.0
2006-04-20 15:10:00,18.85,18.86,18.85,18.86,29600.0,10.749,10.7547,10.749,10.7547,29600.0
2006-04-20 15:15:00,18.86,18.86,18.83,18.84,23200.0,10.7547,10.7547,10.7376,10.7433,23200.0
2006-04-20 15:20:00,18.83,18.84,18.83,18.83,12200.0,10.7376,10.7433,10.7376,10.7376,12200.0
2006-04-20 15:25:00,18.83,18.83,18.8,18.81,29400.0,10.7376,10.7376,10.7205,10.7262,29400.0
2006-04-20 15:30:00,18.81,18.83,18.79,18.79,15000.0,10.7262,10.7376,10.7148,10.7148,15000.0
2006-04-20 15:35:00,18.79,18.82,18.79,18.82,39200.0,10.7148,10.7319,10.7148,10.7319,39200.0
2006-04-20 15:40:00,18.82,18.82,18.79,18.8,20000.0,10.7319,10.7319,10.7148,10.7205,20000.0
2006-04-20 15:45:00,18.8,18.86,18.8,18.85,50200.0,10.7205,10.7547,10.7205,10.749,50200.0
2006-04-20 15:50:00,18.85,18.85,18.8,18.82,61800.0,10.749,10.749,10.7205,10.7319,61800.0
2006-04-20 15:55:00,18.82,18.84,18.81,18.84,69000.0,10.7319,10.7433,10.7262,10.7433,69000.0
2006-04-21 09:30:00,18.98,19.0,18.81,18.98,320600.0,10.8231,10.8345,10.7262,10.8231,320600.0
2006-04-21 09:35:00,18.97,18.97,18.86,18.93,63400.0,10.8174,10.8174,10.7547,10.7946,63400.0
2006-04-21 09:40:00,18.93,18.93,18.82,18.85,35800.0,10.7946,10.7946,10.7319,10.749,35800.0
2006-04-21 09:45:00,18.85,18.86,18.82,18.86,48600.0,10.749,10.7547,10.7319,10.7547,48600.0
2006-04-21 09:50:00,18.86,18.91,18.8,18.81,34200.0,10.7547,10.7832,10.7205,10.7262,34200.0
2006-04-21 09:55:00,18.8,18.82,18.72,18.82,33800.0,10.7205,10.7319,10.6749,10.7319,33800.0
2006-04-21 10:00:00,18.81,18.81,18.72,18.76,28800.0,10.7262,10.7262,10.6749,10.6977,28800.0
2006-04-21 10:05:00,18.75,18.75,18.7,18.75,70000.0,10.692,10.692,10.6635,10.692,70000.0
2006-04-21 10:10:00,18.75,18.86,18.72,18.73,40400.0,10.692,10.7547,10.6749,10.6806,40400.0
2006-04-21 10:15:00,18.72,18.74,18.71,18.72,31000.0,10.6749,10.6863,10.6692,10.6749,31000.0
2006-04-21 10:20:00,18.72,18.73,18.71,18.72,31600.0,10.6749,10.6806,10.6692,10.6749,31600.0
2006-04-21 10:25:00,18.72,18.72,18.63,18.63,25800.0,10.6749,10.6749,10.6235,10.6235,25800.0
2006-04-21 10:30:00,18.64,18.64,18.55,18.55,39600.0,10.6292,10.6292,10.5779,10.5779,39600.0
2006-04-21 10:35:00,18.54,18.62,18.54,18.58,37600.0,10.5722,10.6178,10.5722,10.595,37600.0
2006-04-21 10:40:00,18.58,18.61,18.56,18.57,22400.0,10.595,10.6121,10.5836,10.5893,22400.0
2006-04-21 10:45:00,18.55,18.58,18.51,18.58,37400.0,10.5779,10.595,10.5551,10.595,37400.0
2006-04-21 10:50:00,18.58,18.61,18.56,18.6,21000.0,10.595,10.6121,10.5836,10.6064,21000.0
2006-04-21 10:55:00,18.6,18.6,18.52,18.52,41400.0,10.6064,10.6064,10.5608,10.5608,41400.0
2006-04-21 11:00:00,18.52,18.58,18.52,18.52,33200.0,10.5608,10.595,10.5608,10.5608,33200.0
2006-04-21 11:05:00,18.52,18.59,18.52,18.58,55400.0,10.5608,10.6007,10.5608,10.595,55400.0
2006-04-21 11:10:00,18.58,18.58,18.53,18.53,20400.0,10.595,10.595,10.5665,10.5665,20400.0
2006-04-21 11:15:00,18.53,18.53,18.48,18.48,26800.0,10.5665,10.5665,10.538,10.538,26800.0
2006-04-21 11:20:00,18.47,18.48,18.43,18.46,45200.0,10.5323,10.538,10.5095,10.5266,45200.0
2006-04-21 11:25:00,18.46,18.5,18.46,18.5,48000.0,10.5266,10.5494,10.5266,10.5494,48000.0
2006-04-21 11:30:00,18.5,18.5,18.46,18.46,26400.0,10.5494,10.5494,10.5266,10.5266,26400.0
2006-04-21 11:35:00,18.46,18.46,18.43,18.45,22400.0,10.5266,10.5266,10.5095,10.5209,22400.0
2006-04-21 11:40:00,18.45,18.49,18.45,18.48,40000.0,10.5209,10.5437,10.5209,10.538,40000.0
2006-04-21 11:45:00,18.49,18.54,18.49,18.53,29200.0,10.5437,10.5722,10.5437,10.5665,29200.0
2006-04-21 11:50:00,18.53,18.53,18.51,18.53,6800.0,10.5665,10.5665,10.5551,10.5665,6800.0
2006-04-21 11:55:00,18.53,18.58,18.52,18.56,20800.0,10.5665,10.595,10.5608,10.5836,20800.0
2006-04-21 12:00:00,18.56,18.56,18.54,18.54,4800.0,10.5836,10.5836,10.5722,10.5722,4800.0
2006-04-21 12:05:00,18.54,18.54,18.5,18.51,10600.0,10.5722,10.5722,10.5494,10.5551,10600.0
2006-04-21 12:10:00,18.51,18.52,18.49,18.49,13000.0,10.5551,10.5608,10.5437,10.5437,13000.0
2006-04-21 12:15:00,18.49,18.5,18.46,18.49,10400.0,10.5437,10.5494,10.5266,10.5437,10400.0
2006-04-21 12:20:00,18.49,18.52,18.49,18.52,10400.0,10.5437,10.5608,10.5437,10.5608,10400.0
2006-04-21 12:25:00,18.51,18.53,18.51,18.52,16000.0,10.5551,10.5665,10.5551,10.5608,16000.0
2006-04-21 12:30:00,18.52,18.54,18.5,18.53,10400.0,10.5608,10.5722,10.5494,10.5665,10400.0
2006-04-21 12:35:00,18.53,18.53,18.52,18.53,9200.0,10.5665,10.5665,10.5608,10.5665,9200.0
2006-04-21 12:40:00,18.52,18.53,18.52,18.52,25400.0,10.5608,10.5665,10.5608,10.5608,25400.0
2006-04-21 12:45:00,18.52,18.54,18.52,18.54,14800.0,10.5608,10.5722,10.5608,10.5722,14800.0
2006-04-21 12:50:00,18.54,18.54,18.53,18.54,12200.0,10.5722,10.5722,10.5665,10.5722,12200.0
2006-04-21 12:55:00,18.54,18.56,18.53,18.56,28800.0,10.5722,10.5836,10.5665,10.5836,28800.0
2006-04-21 13:00:00,18.56,18.59,18.56,18.59,10400.0,10.5836,10.6007,10.5836,10.6007,10400.0
2006-04-21 13:05:00,18.59,18.6,18.58,18.6,9800.0,10.6007,10.6064,10.595,10.6064,9800.0
2006-04-21 13:10:00,18.59,18.6,18.59,18.59,8800.0,10.6007,10.6064,10.6007,10.6007,8800.0
2006-04-21 13:15:00,18.59,18.6,18.58,18.58,9200.0,10.6007,10.6064,10.595,10.595,9200.0
2006-04-21 13:20:00,18.57,18.57,18.55,18.55,3600.0,10.5893,10.5893,10.5779,10.5779,3600.0
2006-04-21 13:25:00,18.55,18.57,18.55,18.57,8200.0,10.5779,10.5893,10.5779,10.5893,8200.0
2006-04-21 13:30:00,18.57,18.58,18.55,18.57,32800.0,10.5893,10.595,10.5779,10.5893,32800.0
2006-04-21 13:35:00,18.57,18.58,18.57,18.57,5200.0,10.5893,10.595,10.5893,10.5893,5200.0
2006-04-21 13:40:00,18.57,18.61,18.57,18.59,17400.0,10.5893,10.6121,10.5893,10.6007,17400.0
2006-04-21 13:45:00,18.59,18.59,18.58,18.59,7000.0,10.6007,10.6007,10.595,10.6007,7000.0
2006-04-21 13:50:00,18.59,18.61,18.59,18.59,10800.0,10.6007,10.6121,10.6007,10.6007,10800.0
2006-04-21 13:55:00,18.6,18.6,18.55,18.56,11000.0,10.6064,10.6064,10.5779,10.5836,11000.0
2006-04-21 14:00:00,18.56,18.56,18.49,18.49,38200.0,10.5836,10.5836,10.5437,10.5437,38200.0
2006-04-21 14:05:00,18.48,18.51,18.47,18.47,13200.0,10.538,10.5551,10.5323,10.5323,13200.0
2006-04-21 14:10:00,18.46,18.46,18.41,18.42,32600.0,10.5266,10.5266,10.4981,10.5038,32600.0
2006-04-21 14:15:00,18.42,18.43,18.36,18.41,40000.0,10.5038,10.5095,10.4696,10.4981,40000.0
2006-04-21 14:20:00,18.41,18.42,18.38,18.4,35000.0,10.4981,10.5038,10.481,10.4924,35000.0
2006-04-21 14:25:00,18.39,18.39,18.3,18.33,87400.0,10.4867,10.4867,10.4354,10.4525,87400.0
2006-04-21 14:30:00,18.32,18.33,18.25,18.28,46000.0,10.4468,10.4525,10.4068,10.424,46000.0
2006-04-21 14:35:00,18.26,18.31,18.23,18.3,34800.0,10.4126,10.4411,10.3954,10.4354,34800.0
2006-04-21 14:40:00,18.3,18.34,18.28,18.32,26400.0,10.4354,10.4582,10.424,10.4468,26400.0
2006-04-21 14:45:00,18.32,18.32,18.27,18.31,20000.0,10.4468,10.4468,10.4183,10.4411,20000.0
2006-04-21 14:50:00,18.3,18.32,18.24,18.27,28000.0,10.4354,10.4468,10.4011,10.4183,28000.0
2006-04-21 14:55:00,18.27,18.32,18.25,18.29,18800.0,10.4183,10.4468,10.4068,10.4297,18800.0
2006-04-21 15:00:00,18.29,18.32,18.25,18.28,33200.0,10.4297,10.4468,10.4068,10.424,33200.0
2006-04-21 15:05:00,18.29,18.29,18.27,18.29,26200.0,10.4297,10.4297,10.4183,10.4297,26200.0
2006-04-21 15:10:00,18.29,18.29,18.25,18.26,29600.0,10.4297,10.4297,10.4068,10.4126,29600.0
2006-04-21 15:15:00,18.27,18.28,18.24,18.27,26000.0,10.4183,10.424,10.4011,10.4183,26000.0
2006-04-21 15:20:00,18.28,18.31,18.27,18.31,12200.0,10.424,10.4411,10.4183,10.4411,12200.0
2006-04-21 15:25:00,18.31,18.32,18.3,18.32,24200.0,10.4411,10.4468,10.4354,10.4468,24200.0
2006-04-21 15:30:00,18.32,18.37,18.31,18.37,18600.0,10.4468,10.4753,10.4411,10.4753,18600.0
2006-04-21 15:35:00,18.37,18.4,18.36,18.4,29200.0,10.4753,10.4924,10.4696,10.4924,29200.0
2006-04-21 15:40:00,18.4,18.47,18.4,18.44,74000.0,10.4924,10.5323,10.4924,10.5152,74000.0
2006-04-21 15:45:00,18.43,18.45,18.39,18.39,66400.0,10.5095,10.5209,10.4867,10.4867,66400.0
2006-04-21 15:50:00,18.4,18.44,18.39,18.4,84600.0,10.4924,10.5152,10.4867,10.4924,84600.0
2006-04-21 15:55:00,18.4,18.43,18.4,18.43,168400.0,10.4924,10.5095,10.4924,10.5095,168400.0
2006-04-24 09:30:00,18.55,18.55,18.21,18.29,56200.0,10.5779,10.5779,10.384,10.4297,56200.0
2006-04-24 09:35:00,18.32,18.33,18.28,18.3,9600.0,10.4468,10.4525,10.424,10.4354,9600.0
2006-04-24 09:40:00,18.3,18.3,18.25,18.27,48400.0,10.4354,10.4354,10.4068,10.4183,48400.0
2006-04-24 09:45:00,18.25,18.3,18.25,18.25,49800.0,10.4068,10.4354,10.4068,10.4068,49800.0
2006-04-24 09:50:00,18.25,18.29,18.25,18.27,12000.0,10.4068,10.4297,10.4068,10.4183,12000.0
2006-04-24 09:55:00,18.25,18.29,18.22,18.23,23400.0,10.4068,10.4297,10.3897,10.3954,23400.0
2006-04-24 10:00:00,18.23,18.27,18.22,18.27,13200.0,10.3954,10.4183,10.3897,10.4183,13200.0
2006-04-24 10:05:00,18.25,18.27,18.24,18.25,108200.0,10.4068,10.4183,10.4011,10.4068,108200.0
2006-04-24 10:10:00,18.25,18.28,18.19,18.28,33200.0,10.4068,10.424,10.3726,10.424,33200.0
2006-04-24 10:15:00,18.26,18.31,18.26,18.3,10600.0,10.4126,10.4411,10.4126,10.4354,10600.0
2006-04-24 10:20:00,18.3,18.4,18.3,18.39,50800.0,10.4354,10.4924,10.4354,10.4867,50800.0
2006-04-24 10:25:00,18.37,18.37,18.34,18.35,94800.0,10.4753,10.4753,10.4582,10.4639,94800.0
2006-04-24 10:30:00,18.34,18.4,18.34,18.4,17400.0,10.4582,10.4924,10.4582,10.4924,17400.0
2006-04-24 10:35:00,18.4,18.43,18.39,18.43,30000.0,10.4924,10.5095,10.4867,10.5095,30000.0
2006-04-24 10:40:00,18.43,18.44,18.41,18.43,15200.0,10.5095,10.5152,10.4981,10.5095,15200.0
2006-04-24 10:45:00,18.43,18.45,18.39,18.39,26000.0,10.5095,10.5209,10.4867,10.4867,26000.0
2006-04-24 10:50:00,18.4,18.43,18.34,18.39,37600.0,10.4924,10.5095,10.4582,10.4867,37600.0
2006-04-24 10:55:00,18.39,18.39,18.35,18.36,18800.0,10.4867,10.4867,10.4639,10.4696,18800.0
2006-04-24 11:00:00,18.37,18.41,18.36,18.38,12600.0,10.4753,10.4981,10.4696,10.481,12600.0
2006-04-24 11:05:00,18.38,18.39,18.35,18.39,35800.0,10.481,10.4867,10.4639,10.4867,35800.0
2006-04-24 11:10:00,18.4,18.42,18.39,18.42,13600.0,10.4924,10.5038,10.4867,10.5038,13600.0
2006-04-24 11:15:00,18.42,18.45,18.41,18.41,36200.0,10.5038,10.5209,10.4981,10.4981,36200.0
2006-04-24 11:20:00,18.4,18.41,18.36,18.36,21600.0,10.4924,10.4981,10.4696,10.4696,21600.0
2006-04-24 11:25:00,18.36,18.41,18.36,18.4,13000.0,10.4696,10.4981,10.4696,10.4924,13000.0
2006-04-24 11:30:00,18.4,18.42,18.38,18.38,12400.0,10.4924,10.5038,10.481,10.481,12400.0
2006-04-24 11:35:00,18.39,18.42,18.39,18.42,7600.0,10.4867,10.5038,10.4867,10.5038,7600.0
2006-04-24 11:40:00,18.42,18.46,18.38,18.46,18400.0,10.5038,10.5266,10.481,10.5266,18400.0
2006-04-24 11:45:00,18.47,18.47,18.44,18.47,16000.0,10.5323,10.5323,10.5152,10.5323,16000.0
2006-04-24 11:50:00,18.47,18.49,18.43,18.48,41600.0,10.5323,10.5437,10.5095,10.538,41600.0
2006-04-24 11:55:00,18.48,18.49,18.44,18.46,12800.0,10.538,10.5437,10.5152,10.5266,12800.0
2006-04-24 12:00:00,18.46,18.5,18.45,18.46,25800.0,10.5266,10.5494,10.5209,10.5266,25800.0
2006-04-24 12:05:00,18.45,18.49,18.43,18.48,12600.0,10.5209,10.5437,10.5095,10.538,12600.0
2006-04-24 12:10:00,18.48,18.49,18.45,18.46,19400.0,10.538,10.5437,10.5209,10.5266,19400.0
2006-04-24 12:15:00,18.47,18.5,18.47,18.5,14000.0,10.5323,10.5494,10.5323,10.5494,14000.0
2006-04-24 12:20:00,18.49,18.49,18.47,18.49,11400.0,10.5437,10.5437,10.5323,10.5437,11400.0
2006-04-24 12:25:00,18.49,18.5,18.49,18.5,7200.0,10.5437,10.5494,10.5437,10.5494,7200.0
2006-04-24 12:30:00,18.5,18.52,18.5,18.5,26800.0,10.5494,10.5608,10.5494,10.5494,26800.0
2006-04-24 12:35:00,18.49,18.5,18.48,18.5,18600.0,10.5437,10.5494,10.538,10.5494,18600.0
2006-04-24 12:40:00,18.5,18.54,18.47,18.5,19400.0,10.5494,10.5722,10.5323,10.5494,19400.0
2006-04-24 12:45:00,18.5,18.53,18.49,18.53,9800.0,10.5494,10.5665,10.5437,10.5665,9800.0
2006-04-24 12:50:00,18.53,18.55,18.5,18.55,24000.0,10.5665,10.5779,10.5494,10.5779,24000.0
2006-04-24 12:55:00,18.55,18.6,18.52,18.58,24800.0,10.5779,10.6064,10.5608,10.595,24800.0
2006-04-24 13:00:00,18.57,18.58,18.52,18.52,23800.0,10.5893,10.595,10.5608,10.5608,23800.0
2006-04-24 13:05:00,18.53,18.59,18.53,18.56,20800.0,10.5665,10.6007,10.5665,10.5836,20800.0
2006-04-24 13:10:00,18.55,18.55,18.52,18.55,28800.0,10.5779,10.5779,10.5608,10.5779,28800.0
2006-04-24 13:15:00,18.55,18.57,18.55,18.57,16000.0,10.5779,10.5893,10.5779,10.5893,16000.0
2006-04-24 13:20:00,18.56,18.58,18.56,18.57,16800.0,10.5836,10.595,10.5836,10.5893,16800.0
2006-04-24 13:25:00,18.58,18.6,18.57,18.57,14400.0,10.595,10.6064,10.5893,10.5893,14400.0
2006-04-24 13:30:00,18.57,18.6,18.54,18.59,29600.0,10.5893,10.6064,10.5722,10.6007,29600.0
2006-04-24 13:35:00,18.59,18.61,18.57,18.61,53600.0,10.6007,10.6121,10.5893,10.6121,53600.0
2006-04-24 13:40:00,18.61,18.64,18.6,18.6,27200.0,10.6121,10.6292,10.6064,10.6064,27200.0
2006-04-24 13:45:00,18.6,18.61,18.58,18.61,76200.0,10.6064,10.6121,10.595,10.6121,76200.0
2006-04-24 13:50:00,18.62,18.65,18.61,18.64,38200.0,10.6178,10.6349,10.6121,10.6292,38200.0
2006-04-24 13:55:00,18.63,18.64,18.63,18.64,19000.0,10.6235,10.6292,10.6235,10.6292,19000.0
2006-04-24 14:00:00,18.65,18.67,18.65,18.67,29200.0,10.6349,10.6463,10.6349,10.6463,29200.0
2006-04-24 14:05:00,18.67,18.68,18.65,18.68,76800.0,10.6463,10.6521,10.6349,10.6521,76800.0
2006-04-24 14:10:00,18.67,18.68,18.67,18.68,72600.0,10.6463,10.6521,10.6463,10.6521,72600.0
2006-04-24 14:15:00,18.68,18.68,18.68,18.68,21000.0,10.6521,10.6521,10.6521,10.6521,21000.0
2006-04-24 14:20:00,18.68,18.68,18.67,18.68,46400.0,10.6521,10.6521,10.6463,10.6521,46400.0
2006-04-24 14:25:00,18.68,18.68,18.65,18.65,34400.0,10.6521,10.6521,10.6349,10.6349,34400.0
2006-04-24 14:30:00,18.65,18.66,18.64,18.66,30000.0,10.6349,10.6406,10.6292,10.6406,30000.0
2006-04-24 14:35:00,18.66,18.66,18.61,18.61,18600.0,10.6406,10.6406,10.6121,10.6121,18600.0
2006-04-24 14:40:00,18.62,18.65,18.6,18.61,41800.0,10.6178,10.6349,10.6064,10.6121,41800.0
2006-04-24 14:45:00,18.61,18.63,18.6,18.61,22200.0,10.6121,10.6235,10.6064,10.6121,22200.0
2006-04-24 14:50:00,18.61,18.63,18.61,18.61,16400.0,10.6121,10.6235,10.6121,10.6121,16400.0
2006-04-24 14:55:00,18.61,18.65,18.61,18.65,34000.0,10.6121,10.6349,10.6121,10.6349,34000.0
2006-04-24 15:00:00,18.65,18.66,18.65,18.66,19400.0,10.6349,10.6406,10.6349,10.6406,19400.0
2006-04-24 15:05:00,18.66,18.66,18.64,18.66,20000.0,10.6406,10.6406,10.6292,10.6406,20000.0
2006-04-24 15:10:00,18.66,18.66,18.63,18.63,17200.0,10.6406,10.6406,10.6235,10.6235,17200.0
2006-04-24 15:15:00,18.64,18.65,18.63,18.64,24000.0,10.6292,10.6349,10.6235,10.6292,24000.0
2006-04-24 15:20:00,18.65,18.65,18.64,18.64,10800.0,10.6349,10.6349,10.6292,10.6292,10800.0
2006-04-24 15:25:00,18.65,18.65,18.63,18.65,28000.0,10.6349,10.6349,10.6235,10.6349,28000.0
2006-04-24 15:30:00,18.64,18.68,18.64,18.66,49600.0,10.6292,10.6521,10.6292,10.6406,49600.0
2006-04-24 15:35:00,18.66,18.67,18.63,18.64,51400.0,10.6406,10.6463,10.6235,10.6292,51400.0
2006-04-24 15:40:00,18.64,18.64,18.59,18.6,54000.0,10.6292,10.6292,10.6007,10.6064,54000.0
2006-04-24 15:45:00,18.6,18.61,18.59,18.6,41200.0,10.6064,10.6121,10.6007,10.6064,41200.0
2006-04-24 15:50:00,18.61,18.62,18.6,18.6,61200.0,10.6121,10.6178,10.6064,10.6064,61200.0
2006-04-24 15:55:00,18.6,18.6,18.56,18.56,100000.0,10.6064,10.6064,10.5836,10.5836,100000.0
2006-04-25 09:30:00,18.68,18.8,18.66,18.73,51400.0,10.6521,10.7205,10.6406,10.6806,51400.0
2006-04-25 09:35:00,18.73,18.75,18.7,18.75,68600.0,10.6806,10.692,10.6635,10.692,68600.0
2006-04-25 09:40:00,18.75,18.77,18.71,18.74,51600.0,10.692,10.7034,10.6692,10.6863,51600.0
2006-04-25 09:45:00,18.74,18.83,18.73,18.82,38400.0,10.6863,10.7376,10.6806,10.7319,38400.0
2006-04-25 09:50:00,18.82,18.93,18.82,18.92,59200.0,10.7319,10.7946,10.7319,10.7889,59200.0
2006-04-25 09:55:00,18.91,18.93,18.88,18.91,26600.0,10.7832,10.7946,10.7661,10.7832,26600.0
2006-04-25 10:00:00,18.91,18.92,18.82,18.91,98800.0,10.7832,10.7889,10.7319,10.7832,98800.0
2006-04-25 10:05:00,18.91,18.93,18.8,18.81,69200.0,10.7832,10.7946,10.7205,10.7262,69200.0
2006-04-25 10:10:00,18.8,18.9,18.8,18.9,76000.0,10.7205,10.7775,10.7205,10.7775,76000.0
2006-04-25 10:15:00,18.9,18.9,18.83,18.84,30200.0,10.7775,10.7775,10.7376,10.7433,30200.0
2006-04-25 10:20:00,18.85,18.88,18.83,18.83,22400.0,10.749,10.7661,10.7376,10.7376,22400.0
2006-04-25 10:25:00,18.83,18.83,18.75,18.81,71000.0,10.7376,10.7376,10.692,10.7262,71000.0
2006-04-25 10:30:00,18.79,18.8,18.76,18.76,33800.0,10.7148,10.7205,10.6977,10.6977,33800.0
2006-04-25 10:35:00,18.75,18.76,18.74,18.74,52200.0,10.692,10.6977,10.6863,10.6863,52200.0
2006-04-25 10:40:00,18.75,18.78,18.74,18.75,50000.0,10.692,10.7091,10.6863,10.692,50000.0
2006-04-25 10:45:00,18.75,18.84,18.75,18.75,41800.0,10.692,10.7433,10.692,10.692,41800.0
2006-04-25 10:50:00,18.75,18.79,18.75,18.77,49000.0,10.692,10.7148,10.692,10.7034,49000.0
2006-04-25 10:55:00,18.77,18.8,18.75,18.75,36600.0,10.7034,10.7205,10.692,10.692,36600.0
2006-04-25 11:00:00,18.75,18.79,18.75,18.78,16400.0,10.692,10.7148,10.692,10.7091,16400.0
2006-04-25 11:05:00,18.78,18.78,18.74,18.74,35200.0,10.7091,10.7091,10.6863,10.6863,35200.0
2006-04-25 11:10:00,18.74,18.76,18.68,18.74,38200.0,10.6863,10.6977,10.6521,10.6863,38200.0
2006-04-25 11:15:00,18.74,18.78,18.73,18.74,33800.0,10.6863,10.7091,10.6806,10.6863,33800.0
2006-04-25 11:20:00,18.74,18.75,18.72,18.72,28600.0,10.6863,10.692,10.6749,10.6749,28600.0
2006-04-25 11:25:00,18.72,18.77,18.72,18.76,27000.0,10.6749,10.7034,10.6749,10.6977,27000.0
2006-04-25 11:30:00,18.75,18.76,18.71,18.74,32600.0,10.692,10.6977,10.6692,10.6863,32600.0
2006-04-25 11:35:00,18.74,18.75,18.68,18.68,42600.0,10.6863,10.692,10.6521,10.6521,42600.0
2006-04-25 11:40:00,18.7,18.71,18.68,18.71,23600.0,10.6635,10.6692,10.6521,10.6692,23600.0
2006-04-25 11:45:00,18.71,18.71,18.67,18.7,27000.0,10.6692,10.6692,10.6463,10.6635,27000.0
2006-04-25 11:50:00,18.7,18.7,18.67,18.7,16400.0,10.6635,10.6635,10.6463,10.6635,16400.0
2006-04-25 11:55:00,18.69,18.73,18.69,18.72,17200.0,10.6578,10.6806,10.6578,10.6749,17200.0
2006-04-25 12:00:00,18.71,18.72,18.68,18.68,12800.0,10.6692,10.6749,10.6521,10.6521,12800.0
2006-04-25 12:05:00,18.68,18.7,18.68,18.7,18800.0,10.6521,10.6635,10.6521,10.6635,18800.0
2006-04-25 12:10:00,18.7,18.74,18.69,18.73,32000.0,10.6635,10.6863,10.6578,10.6806,32000.0
2006-04-25 12:15:00,18.72,18.72,18.68,18.7,18600.0,10.6749,10.6749,10.6521,10.6635,18600.0
2006-04-25 12:20:00,18.7,18.73,18.69,18.72,31600.0,10.6635,10.6806,10.6578,10.6749,31600.0
2006-04-25 12:25:00,18.72,18.8,18.72,18.8,34200.0,10.6749,10.7205,10.6749,10.7205,34200.0
2006-04-25 12:30:00,18.8,18.82,18.78,18.8,37600.0,10.7205,10.7319,10.7091,10.7205,37600.0
2006-04-25 12:35:00,18.8,18.82,18.79,18.79,24000.0,10.7205,10.7319,10.7148,10.7148,24000.0
2006-04-25 12:40:00,18.79,18.82,18.78,18.79,59200.0,10.7148,10.7319,10.7091,10.7148,59200.0
2006-04-25 12:45:00,18.8,18.85,18.8,18.83,53600.0,10.7205,10.749,10.7205,10.7376,53600.0
2006-04-25 12:50:00,18.83,18.83,18.8,18.8,52600.0,10.7376,10.7376,10.7205,10.7205,52600.0
2006-04-25 12:55:00,18.8,18.8,18.75,18.77,47400.0,10.7205,10.7205,10.692,10.7034,47400.0
2006-04-25 13:00:00,18.76,18.78,18.73,18.78,66600.0,10.6977,10.7091,10.6806,10.7091,66600.0
2006-04-25 13:05:00,18.78,18.81,18.77,18.8,49000.0,10.7091,10.7262,10.7034,10.7205,49000.0
2006-04-25 13:10:00,18.78,18.8,18.75,18.78,70800.0,10.7091,10.7205,10.692,10.7091,70800.0
2006-04-25 13:15:00,18.78,18.8,18.77,18.8,41000.0,10.7091,10.7205,10.7034,10.7205,41000.0
2006-04-25 13:20:00,18.8,18.8,18.78,18.79,63800.0,10.7205,10.7205,10.7091,10.7148,63800.0
2006-04-25 13:25:00,18.79,18.82,18.78,18.8,79800.0,10.7148,10.7319,10.7091,10.7205,79800.0
2006-04-25 13:30:00,18.83,18.84,18.8,18.81,40000.0,10.7376,10.7433,10.7205,10.7262,40000.0
2006-04-25 13:35:00,18.81,18.83,18.8,18.82,49600.0,10.7262,10.7376,10.7205,10.7319,49600.0
2006-04-25 13:40:00,18.82,18.82,18.79,18.82,42600.0,10.7319,10.7319,10.7148,10.7319,42600.0
2006-04-25 13:45:00,18.82,18.82,18.78,18.79,43000.0,10.7319,10.7319,10.7091,10.7148,43000.0
2006-04-25 13:50:00,18.8,18.87,18.8,18.86,172800.0,10.7205,10.7604,10.7205,10.7547,172800.0
2006-04-25 13:55:00,18.86,18.86,18.82,18.84,29400.0,10.7547,10.7547,10.7319,10.7433,29400.0
2006-04-25 14:00:00,18.84,18.85,18.77,18.79,59600.0,10.7433,10.749,10.7034,10.7148,59600.0
2006-04-25 14:05:00,18.79,18.82,18.79,18.82,32200.0,10.7148,10.7319,10.7148,10.7319,32200.0
2006-04-25 14:10:00,18.82,18.84,18.82,18.83,47600.0,10.7319,10.7433,10.7319,10.7376,47600.0
2006-04-25 14:15:00,18.83,18.84,18.82,18.82,47000.0,10.7376,10.7433,10.7319,10.7319,47000.0
2006-04-25 14:20:00,18.82,18.86,18.81,18.86,128200.0,10.7319,10.7547,10.7262,10.7547,128200.0
2006-04-25 14:25:00,18.86,18.92,18.86,18.92,97000.0,10.7547,10.7889,10.7547,10.7889,97000.0
2006-04-25 14:30:00,18.92,18.93,18.9,18.93,103600.0,10.7889,10.7946,10.7775,10.7946,103600.0
2006-04-25 14:35:00,18.94,18.94,18.93,18.94,80800.0,10.8003,10.8003,10.7946,10.8003,80800.0
2006-04-25 14:40:00,18.94,18.98,18.93,18.96,129400.0,10.8003,10.8231,10.7946,10.8117,129400.0
2006-04-25 14:45:00,18.96,19.02,18.96,19.0,164000.0,10.8117,10.8459,10.8117,10.8345,164000.0
2006-04-25 14:50:00,18.99,19.0,18.96,19.0,114800.0,10.8288,10.8345,10.8117,10.8345,114800.0
2006-04-25 14:55:00,19.0,19.03,18.99,19.0,132000.0,10.8345,10.8516,10.8288,10.8345,132000.0
2006-04-25 15:00:00,19.0,19.01,18.99,19.0,209400.0,10.8345,10.8402,10.8288,10.8345,209400.0
2006-04-25 15:05:00,19.0,19.0,18.99,18.99,69600.0,10.8345,10.8345,10.8288,10.8288,69600.0
2006-04-25 15:10:00,18.99,19.03,18.99,19.02,223600.0,10.8288,10.8516,10.8288,10.8459,223600.0
2006-04-25 15:15:00,19.02,19.07,19.0,19.06,104800.0,10.8459,10.8744,10.8345,10.8687,104800.0
2006-04-25 15:20:00,19.06,19.13,19.04,19.12,139400.0,10.8687,10.9087,10.8573,10.903,139400.0
2006-04-25 15:25:00,19.12,19.28,19.12,19.18,233600.0,10.903,10.9942,10.903,10.9372,233600.0
2006-04-25 15:30:00,19.18,19.19,19.18,19.18,64000.0,10.9372,10.9429,10.9372,10.9372,64000.0
2006-04-25 15:35:00,19.18,19.18,19.0,19.01,120200.0,10.9372,10.9372,10.8345,10.8402,120200.0
2006-04-25 15:40:00,19.02,19.05,18.96,18.99,116200.0,10.8459,10.863,10.8117,10.8288,116200.0
2006-04-25 15:45:00,18.98,19.0,18.95,18.96,57800.0,10.8231,10.8345,10.806,10.8117,57800.0
2006-04-25 15:50:00,18.96,18.96,18.93,18.96,110000.0,10.8117,10.8117,10.7946,10.8117,110000.0
2006-04-25 15:55:00,18.96,19.04,18.96,19.0,152800.0,10.8117,10.8573,10.8117,10.8345,152800.0
2006-04-26 09:30:00,18.6,18.98,18.55,18.93,462800.0,10.6064,10.8231,10.5779,10.7946,462800.0
2006-04-26 09:35:00,18.93,18.94,18.73,18.81,477800.0,10.7946,10.8003,10.6806,10.7262,477800.0
2006-04-26 09:40:00,18.82,18.91,18.7,18.71,126800.0,10.7319,10.7832,10.6635,10.6692,126800.0
2006-04-26 09:45:00,18.71,18.72,18.63,18.65,148200.0,10.6692,10.6749,10.6235,10.6349,148200.0
2006-04-26 09:50:00,18.65,18.77,18.61,18.7,147600.0,10.6349,10.7034,10.6121,10.6635,147600.0
2006-04-26 09:55:00,18.7,18.75,18.67,18.69,98400.0,10.6635,10.692,10.6463,10.6578,98400.0
2006-04-26 10:00:00,18.69,18.7,18.55,18.58,143800.0,10.6578,10.6635,10.5779,10.595,143800.0
2006-04-26 10:05:00,18.6,18.65,18.59,18.59,113000.0,10.6064,10.6349,10.6007,10.6007,113000.0
2006-04-26 10:10:00,18.59,18.69,18.58,18.66,117200.0,10.6007,10.6578,10.595,10.6406,117200.0
2006-04-26 10:15:00,18.66,18.72,18.65,18.66,51800.0,10.6406,10.6749,10.6349,10.6406,51800.0
2006-04-26 10:20:00,18.65,18.74,18.63,18.73,63400.0,10.6349,10.6863,10.6235,10.6806,63400.0
2006-04-26 10:25:00,18.72,18.82,18.72,18.78,110800.0,10.6749,10.7319,10.6749,10.7091,110800.0
2006-04-26 10:30:00,18.77,18.81,18.76,18.77,33600.0,10.7034,10.7262,10.6977,10.7034,33600.0
2006-04-26 10:35:00,18.76,18.79,18.76,18.78,55800.0,10.6977,10.7148,10.6977,10.7091,55800.0
2006-04-26 10:40:00,18.78,18.84,18.75,18.82,96600.0,10.7091,10.7433,10.692,10.7319,96600.0
2006-04-26 10:45:00,18.81,18.81,18.72,18.73,191400.0,10.7262,10.7262,10.6749,10.6806,191400.0
2006-04-26 10:50:00,18.73,18.86,18.73,18.86,132200.0,10.6806,10.7547,10.6806,10.7547,132200.0
2006-04-26 10:55:00,18.85,18.97,18.85,18.92,171800.0,10.749,10.8174,10.749,10.7889,171800.0
2006-04-26 11:00:00,18.92,18.96,18.88,18.9,221600.0,10.7889,10.8117,10.7661,10.7775,221600.0
2006-04-26 11:05:00,18.9,18.9,18.86,18.89,81800.0,10.7775,10.7775,10.7547,10.7718,81800.0
2006-04-26 11:10:00,18.89,18.93,18.89,18.89,33600.0,10.7718,10.7946,10.7718,10.7718,33600.0
2006-04-26 11:15:00,18.89,18.89,18.84,18.84,49800.0,10.7718,10.7718,10.7433,10.7433,49800.0
2006-04-26 11:20:00,18.84,18.84,18.81,18.83,44000.0,10.7433,10.7433,10.7262,10.7376,44000.0
2006-04-26 11:25:00,18.83,18.83,18.78,18.81,102200.0,10.7376,10.7376,10.7091,10.7262,102200.0
2006-04-26 11:30:00,18.81,18.82,18.8,18.8,38800.0,10.7262,10.7319,10.7205,10.7205,38800.0
2006-04-26 11:35:00,18.8,18.81,18.79,18.8,33600.0,10.7205,10.7262,10.7148,10.7205,33600.0
2006-04-26 11:40:00,18.8,18.8,18.74,18.76,39200.0,10.7205,10.7205,10.6863,10.6977,39200.0
2006-04-26 11:45:00,18.75,18.8,18.75,18.78,49200.0,10.692,10.7205,10.692,10.7091,49200.0
2006-04-26 11:50:00,18.78,18.78,18.76,18.77,33800.0,10.7091,10.7091,10.6977,10.7034,33800.0
2006-04-26 11:55:00,18.78,18.79,18.77,18.79,35800.0,10.7091,10.7148,10.7034,10.7148,35800.0
2006-04-26 12:00:00,18.79,18.79,18.78,18.78,15800.0,10.7148,10.7148,10.7091,10.7091,15800.0
2006-04-26 12:05:00,18.78,18.78,18.73,18.73,25400.0,10.7091,10.7091,10.6806,10.6806,25400.0
2006-04-26 12:10:00,18.74,18.77,18.74,18.75,43200.0,10.6863,10.7034,10.6863,10.692,43200.0
2006-04-26 12:15:00,18.75,18.75,18.74,18.74,10600.0,10.692,10.692,10.6863,10.6863,10600.0
2006-04-26 12:20:00,18.74,18.74,18.73,18.73,24600.0,10.6863,10.6863,10.6806,10.6806,24600.0
2006-04-26 12:25:00,18.73,18.75,18.72,18.72,28000.0,10.6806,10.692,10.6749,10.6749,28000.0
2006-04-26 12:30:00,18.73,18.74,18.72,18.72,10200.0,10.6806,10.6863,10.6749,10.6749,10200.0
2006-04-26 12:35:00,18.71,18.74,18.71,18.73,50000.0,10.6692,10.6863,10.6692,10.6806,50000.0
2006-04-26 12:40:00,18.73,18.73,18.72,18.73,34400.0,10.6806,10.6806,10.6749,10.6806,34400.0
2006-04-26 12:45:00,18.73,18.73,18.71,18.72,37400.0,10.6806,10.6806,10.6692,10.6749,37400.0
2006-04-26 12:50:00,18.71,18.73,18.71,18.73,32200.0,10.6692,10.6806,10.6692,10.6806,32200.0
2006-04-26 12:55:00,18.73,18.74,18.72,18.72,12000.0,10.6806,10.6863,10.6749,10.6749,12000.0
2006-04-26 13:00:00,18.72,18.75,18.72,18.75,36000.0,10.6749,10.692,10.6749,10.692,36000.0
2006-04-26 13:05:00,18.75,18.8,18.75,18.77,27600.0,10.692,10.7205,10.692,10.7034,27600.0
2006-04-26 13:10:00,18.76,18.84,18.75,18.8,31600.0,10.6977,10.7433,10.692,10.7205,31600.0
2006-04-26 13:15:00,18.79,18.83,18.77,18.77,48200.0,10.7148,10.7376,10.7034,10.7034,48200.0
2006-04-26 13:20:00,18.77,18.78,18.72,18.72,11800.0,10.7034,10.7091,10.6749,10.6749,11800.0
2006-04-26 13:25:00,18.73,18.75,18.72,18.72,27800.0,10.6806,10.692,10.6749,10.6749,27800.0
2006-04-26 13:30:00,18.72,18.72,18.68,18.71,24800.0,10.6749,10.6749,10.6521,10.6692,24800.0
2006-04-26 13:35:00,18.71,18.73,18.7,18.73,39400.0,10.6692,10.6806,10.6635,10.6806,39400.0
2006-04-26 13:40:00,18.72,18.75,18.71,18.73,52600.0,10.6749,10.692,10.6692,10.6806,52600.0
2006-04-26 13:45:00,18.73,18.75,18.73,18.75,26800.0,10.6806,10.692,10.6806,10.692,26800.0
2006-04-26 13:50:00,18.74,18.75,18.74,18.74,29400.0,10.6863,10.692,10.6863,10.6863,29400.0
2006-04-26 13:55:00,18.74,18.78,18.73,18.75,46200.0,10.6863,10.7091,10.6806,10.692,46200.0
2006-04-26 14:00:00,18.76,18.79,18.72,18.73,39400.0,10.6977,10.7148,10.6749,10.6806,39400.0
2006-04-26 14:05:00,18.73,18.76,18.73,18.75,41000.0,10.6806,10.6977,10.6806,10.692,41000.0
2006-04-26 14:10:00,18.75,18.75,18.72,18.73,28600.0,10.692,10.692,10.6749,10.6806,28600.0
2006-04-26 14:15:00,18.72,18.75,18.72,18.75,34000.0,10.6749,10.692,10.6749,10.692,34000.0
2006-04-26 14:20:00,18.75,18.76,18.74,18.74,18400.0,10.692,10.6977,10.6863,10.6863,18400.0
2006-04-26 14:25:00,18.74,18.76,18.74,18.75,39200.0,10.6863,10.6977,10.6863,10.692,39200.0
2006-04-26 14:30:00,18.75,18.77,18.75,18.75,30600.0,10.692,10.7034,10.692,10.692,30600.0
2006-04-26 14:35:00,18.75,18.78,18.75,18.76,34200.0,10.692,10.7091,10.692,10.6977,34200.0
2006-04-26 14:40:00,18.77,18.78,18.74,18.74,36200.0,10.7034,10.7091,10.6863,10.6863,36200.0
2006-04-26 14:45:00,18.73,18.75,18.73,18.73,33400.0,10.6806,10.692,10.6806,10.6806,33400.0
2006-04-26 14:50:00,18.73,18.74,18.72,18.73,34400.0,10.6806,10.6863,10.6749,10.6806,34400.0
2006-04-26 14:55:00,18.73,18.73,18.72,18.73,75600.0,10.6806,10.6806,10.6749,10.6806,75600.0
2006-04-26 15:00:00,18.73,18.75,18.73,18.75,38400.0,10.6806,10.692,10.6806,10.692,38400.0
2006-04-26 15:05:00,18.75,18.8,18.75,18.78,98200.0,10.692,10.7205,10.692,10.7091,98200.0
2006-04-26 15:10:00,18.79,18.79,18.71,18.71,40200.0,10.7148,10.7148,10.6692,10.6692,40200.0
2006-04-26 15:15:00,18.71,18.71,18.64,18.65,70000.0,10.6692,10.6692,10.6292,10.6349,70000.0
2006-04-26 15:20:00,18.65,18.68,18.65,18.67,74800.0,10.6349,10.6521,10.6349,10.6463,74800.0
2006-04-26 15:25:00,18.67,18.72,18.67,18.69,127200.0,10.6463,10.6749,10.6463,10.6578,127200.0
2006-04-26 15:30:00,18.69,18.69,18.66,18.66,53600.0,10.6578,10.6578,10.6406,10.6406,53600.0
2006-04-26 15:35:00,18.66,18.66,18.65,18.66,104800.0,10.6406,10.6406,10.6349,10.6406,104800.0
2006-04-26 15:40:00,18.65,18.67,18.65,18.67,103400.0,10.6349,10.6463,10.6349,10.6463,103400.0
2006-04-26 15:45:00,18.67,18.68,18.66,18.67,71400.0,10.6463,10.6521,10.6406,10.6463,71400.0
2006-04-26 15:50:00,18.67,18.67,18.65,18.65,58800.0,10.6463,10.6463,10.6349,10.6349,58800.0
2006-04-26 15:55:00,18.65,18.68,18.64,18.66,125400.0,10.6349,10.6521,10.6292,10.6406,125400.0
2006-04-27 09:30:00,18.36,18.55,18.33,18.36,93000.0,10.4696,10.5779,10.4525,10.4696,93000.0
2006-04-27 09:35:00,18.36,18.41,18.33,18.33,69800.0,10.4696,10.4981,10.4525,10.4525,69800.0
2006-04-27 09:40:00,18.33,18.33,18.28,18.3,46600.0,10.4525,10.4525,10.424,10.4354,46600.0
2006-04-27 09:45:00,18.3,18.34,18.3,18.32,46800.0,10.4354,10.4582,10.4354,10.4468,46800.0
2006-04-27 09:50:00,18.32,18.36,18.3,18.3,99800.0,10.4468,10.4696,10.4354,10.4354,99800.0
2006-04-27 09:55:00,18.31,18.43,18.3,18.41,53800.0,10.4411,10.5095,10.4354,10.4981,53800.0
2006-04-27 10:00:00,18.43,18.65,18.42,18.61,114800.0,10.5095,10.6349,10.5038,10.6121,114800.0
2006-04-27 10:05:00,18.63,18.73,18.57,18.72,110400.0,10.6235,10.6806,10.5893,10.6749,110400.0
2006-04-27 10:10:00,18.71,18.75,18.68,18.69,127600.0,10.6692,10.692,10.6521,10.6578,127600.0
2006-04-27 10:15:00,18.69,18.73,18.66,18.67,77800.0,10.6578,10.6806,10.6406,10.6463,77800.0
2006-04-27 10:20:00,18.65,18.71,18.61,18.7,74000.0,10.6349,10.6692,10.6121,10.6635,74000.0
2006-04-27 10:25:00,18.7,18.73,18.66,18.7,68400.0,10.6635,10.6806,10.6406,10.6635,68400.0
2006-04-27 10:30:00,18.7,18.71,18.58,18.6,58000.0,10.6635,10.6692,10.595,10.6064,58000.0
2006-04-27 10:35:00,18.58,18.65,18.57,18.65,48400.0,10.595,10.6349,10.5893,10.6349,48400.0
2006-04-27 10:40:00,18.65,18.68,18.61,18.61,97600.0,10.6349,10.6521,10.6121,10.6121,97600.0
2006-04-27 10:45:00,18.61,18.7,18.59,18.7,38600.0,10.6121,10.6635,10.6007,10.6635,38600.0
2006-04-27 10:50:00,18.7,18.75,18.69,18.75,215800.0,10.6635,10.692,10.6578,10.692,215800.0
2006-04-27 10:55:00,18.75,18.75,18.7,18.75,160200.0,10.692,10.692,10.6635,10.692,160200.0
2006-04-27 11:00:00,18.75,18.75,18.73,18.75,48200.0,10.692,10.692,10.6806,10.692,48200.0
2006-04-27 11:05:00,18.75,18.78,18.73,18.75,121600.0,10.692,10.7091,10.6806,10.692,121600.0
2006-04-27 11:10:00,18.75,18.84,18.72,18.8,50600.0,10.692,10.7433,10.6749,10.7205,50600.0
2006-04-27 11:15:00,18.8,18.88,18.8,18.82,69200.0,10.7205,10.7661,10.7205,10.7319,69200.0
2006-04-27 11:20:00,18.82,19.0,18.82,19.0,90600.0,10.7319,10.8345,10.7319,10.8345,90600.0
2006-04-27 11:25:00,19.0,19.0,18.93,18.95,56000.0,10.8345,10.8345,10.7946,10.806,56000.0
2006-04-27 11:30:00,18.95,18.95,18.9,18.91,36600.0,10.806,10.806,10.7775,10.7832,36600.0
2006-04-27 11:35:00,18.91,18.91,18.86,18.89,33800.0,10.7832,10.7832,10.7547,10.7718,33800.0
2006-04-27 11:40:00,18.88,18.89,18.83,18.86,26200.0,10.7661,10.7718,10.7376,10.7547,26200.0
2006-04-27 11:45:00,18.86,18.87,18.81,18.87,59400.0,10.7547,10.7604,10.7262,10.7604,59400.0
2006-04-27 11:50:00,18.86,18.92,18.81,18.88,83200.0,10.7547,10.7889,10.7262,10.7661,83200.0
2006-04-27 11:55:00,18.88,18.92,18.85,18.91,75800.0,10.7661,10.7889,10.749,10.7832,75800.0
2006-04-27 12:00:00,18.91,18.94,18.86,18.86,87800.0,10.7832,10.8003,10.7547,10.7547,87800.0
2006-04-27 12:05:00,18.87,18.93,18.86,18.87,75200.0,10.7604,10.7946,10.7547,10.7604,75200.0
2006-04-27 12:10:00,18.88,18.93,18.88,18.93,25800.0,10.7661,10.7946,10.7661,10.7946,25800.0
2006-04-27 12:15:00,18.93,19.0,18.93,19.0,53000.0,10.7946,10.8345,10.7946,10.8345,53000.0
2006-04-27 12:20:00,19.0,19.0,18.97,18.99,40000.0,10.8345,10.8345,10.8174,10.8288,40000.0
2006-04-27 12:25:00,18.99,18.99,18.98,18.98,28600.0,10.8288,10.8288,10.8231,10.8231,28600.0
2006-04-27 12:30:00,18.98,19.0,18.95,18.96,39200.0,10.8231,10.8345,10.806,10.8117,39200.0
2006-04-27 12:35:00,18.95,18.96,18.92,18.94,21600.0,10.806,10.8117,10.7889,10.8003,21600.0
2006-04-27 12:40:00,18.93,18.96,18.92,18.95,26200.0,10.7946,10.8117,10.7889,10.806,26200.0
2006-04-27 12:45:00,18.94,19.0,18.94,18.99,34800.0,10.8003,10.8345,10.8003,10.8288,34800.0
2006-04-27 12:50:00,18.99,19.0,18.95,18.98,14400.0,10.8288,10.8345,10.806,10.8231,14400.0
2006-04-27 12:55:00,18.98,19.0,18.97,18.99,136400.0,10.8231,10.8345,10.8174,10.8288,136400.0
2006-04-27 13:00:00,19.0,19.04,18.97,19.04,132800.0,10.8345,10.8573,10.8174,10.8573,132800.0
2006-04-27 13:05:00,19.04,19.06,18.99,19.0,96800.0,10.8573,10.8687,10.8288,10.8345,96800.0
2006-04-27 13:10:00,19.0,19.03,18.98,19.0,35000.0,10.8345,10.8516,10.8231,10.8345,35000.0
2006-04-27 13:15:00,19.0,19.04,18.99,19.02,33600.0,10.8345,10.8573,10.8288,10.8459,33600.0
2006-04-27 13:20:00,19.02,19.02,18.93,18.99,78800.0,10.8459,10.8459,10.7946,10.8288,78800.0
2006-04-27 13:25:00,18.99,19.03,18.99,19.0,23000.0,10.8288,10.8516,10.8288,10.8345,23000.0
2006-04-27 13:30:00,19.03,19.05,19.02,19.02,32800.0,10.8516,10.863,10.8459,10.8459,32800.0
2006-04-27 13:35:00,19.02,19.02,18.95,18.95,40000.0,10.8459,10.8459,10.806,10.806,40000.0
2006-04-27 13:40:00,18.95,19.03,18.95,19.03,47600.0,10.806,10.8516,10.806,10.8516,47600.0
2006-04-27 13:45:00,19.03,19.05,18.98,18.99,37600.0,10.8516,10.863,10.8231,10.8288,37600.0
2006-04-27 13:50:00,18.99,19.0,18.98,18.99,14800.0,10.8288,10.8345,10.8231,10.8288,14800.0
2006-04-27 13:55:00,18.99,19.09,18.99,19.07,87200.0,10.8288,10.8858,10.8288,10.8744,87200.0
2006-04-27 14:00:00,19.06,19.09,19.0,19.0,28600.0,10.8687,10.8858,10.8345,10.8345,28600.0
2006-04-27 14:05:00,19.0,19.07,19.0,19.06,33400.0,10.8345,10.8744,10.8345,10.8687,33400.0
2006-04-27 14:10:00,19.06,19.13,19.05,19.09,116200.0,10.8687,10.9087,10.863,10.8858,116200.0
2006-04-27 14:15:00,19.08,19.09,18.99,18.99,36400.0,10.8801,10.8858,10.8288,10.8288,36400.0
2006-04-27 14:20:00,18.98,19.03,18.97,18.98,52800.0,10.8231,10.8516,10.8174,10.8231,52800.0
2006-04-27 14:25:00,18.98,19.03,18.97,19.03,51600.0,10.8231,10.8516,10.8174,10.8516,51600.0
2006-04-27 14:30:00,19.02,19.02,18.98,19.0,32000.0,10.8459,10.8459,10.8231,10.8345,32000.0
2006-04-27 14:35:00,19.0,19.06,19.0,19.05,122400.0,10.8345,10.8687,10.8345,10.863,122400.0
2006-04-27 14:40:00,19.05,19.11,19.03,19.09,78400.0,10.863,10.8973,10.8516,10.8858,78400.0
2006-04-27 14:45:00,19.1,19.13,19.08,19.11,90400.0,10.8916,10.9087,10.8801,10.8973,90400.0
2006-04-27 14:50:00,19.11,19.15,19.1,19.14,64400.0,10.8973,10.9201,10.8916,10.9144,64400.0
2006-04-27 14:55:00,19.14,19.14,19.09,19.12,38600.0,10.9144,10.9144,10.8858,10.903,38600.0
2006-04-27 15:00:00,19.12,19.16,19.11,19.15,84200.0,10.903,10.9258,10.8973,10.9201,84200.0
2006-04-27 15:05:00,19.15,19.17,19.14,19.16,54600.0,10.9201,10.9315,10.9144,10.9258,54600.0
2006-04-27 15:10:00,19.16,19.16,19.1,19.12,48800.0,10.9258,10.9258,10.8916,10.903,48800.0
2006-04-27 15:15:00,19.11,19.13,19.08,19.08,49200.0,10.8973,10.9087,10.8801,10.8801,49200.0
2006-04-27 15:20:00,19.08,19.09,19.0,19.03,104000.0,10.8801,10.8858,10.8345,10.8516,104000.0
2006-04-27 15:25:00,19.03,19.03,19.0,19.01,48400.0,10.8516,10.8516,10.8345,10.8402,48400.0
2006-04-27 15:30:00,19.01,19.01,18.94,18.95,44400.0,10.8402,10.8402,10.8003,10.806,44400.0
2006-04-27 15:35:00,18.95,18.95,18.89,18.9,75400.0,10.806,10.806,10.7718,10.7775,75400.0
2006-04-27 15:40:00,18.9,18.9,18.8,18.85,91400.0,10.7775,10.7775,10.7205,10.749,91400.0
2006-04-27 15:45:00,18.85,18.87,18.84,18.85,49800.0,10.749,10.7604,10.7433,10.749,49800.0
2006-04-27 15:50:00,18.84,18.85,18.84,18.85,49000.0,10.7433,10.749,10.7433,10.749,49000.0
2006-04-27 15:55:00,18.85,18.87,18.84,18.86,231200.0,10.749,10.7604,10.7433,10.7547,231200.0
2006-04-28 09:30:00,18.73,18.89,18.66,18.77,89800.0,10.6806,10.7718,10.6406,10.7034,89800.0
2006-04-28 09:35:00,18.77,18.88,18.77,18.85,19800.0,10.7034,10.7661,10.7034,10.749,19800.0
2006-04-28 09:40:00,18.85,18.95,18.82,18.95,20600.0,10.749,10.806,10.7319,10.806,20600.0
2006-04-28 09:45:00,18.95,18.98,18.9,18.9,27400.0,10.806,10.8231,10.7775,10.7775,27400.0
2006-04-28 09:50:00,18.89,18.99,18.89,18.99,36000.0,10.7718,10.8288,10.7718,10.8288,36000.0
2006-04-28 09:55:00,18.99,19.0,18.9,18.93,44200.0,10.8288,10.8345,10.7775,10.7946,44200.0
2006-04-28 10:00:00,18.93,18.99,18.89,18.93,80200.0,10.7946,10.8288,10.7718,10.7946,80200.0
2006-04-28 10:05:00,18.92,19.0,18.91,18.93,21400.0,10.7889,10.8345,10.7832,10.7946,21400.0
2006-04-28 10:10:00,18.93,19.0,18.93,19.0,39800.0,10.7946,10.8345,10.7946,10.8345,39800.0
2006-04-28 10:15:00,19.0,19.01,18.84,18.94,86800.0,10.8345,10.8402,10.7433,10.8003,86800.0
2006-04-28 10:20:00,18.95,19.0,18.95,18.98,31400.0,10.806,10.8345,10.806,10.8231,31400.0
2006-04-28 10:25:00,18.99,19.0,18.97,18.97,32800.0,10.8288,10.8345,10.8174,10.8174,32800.0
2006-04-28 10:30:00,18.97,18.98,18.85,18.89,27400.0,10.8174,10.8231,10.749,10.7718,27400.0
2006-04-28 10:35:00,18.89,18.91,18.88,18.91,29600.0,10.7718,10.7832,10.7661,10.7832,29600.0
2006-04-28 10:40:00,18.91,18.93,18.79,18.86,54800.0,10.7832,10.7946,10.7148,10.7547,54800.0
2006-04-28 10:45:00,18.84,18.93,18.84,18.92,74400.0,10.7433,10.7946,10.7433,10.7889,74400.0
2006-04-28 10:50:00,18.92,18.93,18.89,18.9,28200.0,10.7889,10.7946,10.7718,10.7775,28200.0
2006-04-28 10:55:00,18.9,18.9,18.77,18.78,83000.0,10.7775,10.7775,10.7034,10.7091,83000.0
2006-04-28 11:00:00,18.78,18.82,18.75,18.78,52600.0,10.7091,10.7319,10.692,10.7091,52600.0
2006-04-28 11:05:00,18.79,18.84,18.75,18.81,30200.0,10.7148,10.7433,10.692,10.7262,30200.0
2006-04-28 11:10:00,18.82,18.88,18.8,18.81,32600.0,10.7319,10.7661,10.7205,10.7262,32600.0
2006-04-28 11:15:00,18.82,18.86,18.82,18.84,18000.0,10.7319,10.7547,10.7319,10.7433,18000.0
2006-04-28 11:20:00,18.85,18.85,18.83,18.84,16200.0,10.749,10.749,10.7376,10.7433,16200.0
2006-04-28 11:25:00,18.84,18.86,18.77,18.77,14000.0,10.7433,10.7547,10.7034,10.7034,14000.0
2006-04-28 11:30:00,18.78,18.8,18.75,18.76,22400.0,10.7091,10.7205,10.692,10.6977,22400.0
2006-04-28 11:35:00,18.78,18.78,18.75,18.78,12200.0,10.7091,10.7091,10.692,10.7091,12200.0
2006-04-28 11:40:00,18.77,18.79,18.74,18.79,24000.0,10.7034,10.7148,10.6863,10.7148,24000.0
2006-04-28 11:45:00,18.78,18.78,18.73,18.75,25800.0,10.7091,10.7091,10.6806,10.692,25800.0
2006-04-28 11:50:00,18.75,18.78,18.73,18.78,19000.0,10.692,10.7091,10.6806,10.7091,19000.0
2006-04-28 11:55:00,18.79,18.83,18.79,18.8,19000.0,10.7148,10.7376,10.7148,10.7205,19000.0
2006-04-28 12:00:00,18.8,18.83,18.78,18.78,33000.0,10.7205,10.7376,10.7091,10.7091,33000.0
2006-04-28 12:05:00,18.79,18.79,18.75,18.77,10600.0,10.7148,10.7148,10.692,10.7034,10600.0
2006-04-28 12:10:00,18.76,18.79,18.75,18.79,14000.0,10.6977,10.7148,10.692,10.7148,14000.0
2006-04-28 12:15:00,18.79,18.79,18.75,18.75,26800.0,10.7148,10.7148,10.692,10.692,26800.0
2006-04-28 12:20:00,18.75,18.76,18.75,18.75,8800.0,10.692,10.6977,10.692,10.692,8800.0
2006-04-28 12:25:00,18.75,18.76,18.75,18.75,7600.0,10.692,10.6977,10.692,10.692,7600.0
2006-04-28 12:30:00,18.75,18.79,18.75,18.76,15000.0,10.692,10.7148,10.692,10.6977,15000.0
2006-04-28 12:35:00,18.76,18.77,18.75,18.75,30600.0,10.6977,10.7034,10.692,10.692,30600.0
2006-04-28 12:40:00,18.75,18.75,18.67,18.7,90400.0,10.692,10.692,10.6463,10.6635,90400.0
2006-04-28 12:45:00,18.69,18.69,18.67,18.67,26400.0,10.6578,10.6578,10.6463,10.6463,26400.0
2006-04-28 12:50:00,18.66,18.83,18.66,18.7,153000.0,10.6406,10.7376,10.6406,10.6635,153000.0
2006-04-28 12:55:00,18.69,18.72,18.68,18.72,12000.0,10.6578,10.6749,10.6521,10.6749,12000.0
2006-04-28 13:00:00,18.72,18.74,18.72,18.73,5800.0,10.6749,10.6863,10.6749,10.6806,5800.0
2006-04-28 13:05:00,18.74,18.79,18.73,18.76,40000.0,10.6863,10.7148,10.6806,10.6977,40000.0
2006-04-28 13:10:00,18.76,18.76,18.74,18.75,12400.0,10.6977,10.6977,10.6863,10.692,12400.0
2006-04-28 13:15:00,18.75,18.76,18.75,18.75,6200.0,10.692,10.6977,10.692,10.692,6200.0
2006-04-28 13:20:00,18.75,18.75,18.73,18.73,17400.0,10.692,10.692,10.6806,10.6806,17400.0
2006-04-28 13:25:00,18.73,18.75,18.73,18.73,13800.0,10.6806,10.692,10.6806,10.6806,13800.0
2006-04-28 13:30:00,18.73,18.75,18.71,18.74,16600.0,10.6806,10.692,10.6692,10.6863,16600.0
2006-04-28 13:35:00,18.74,18.74,18.71,18.71,16200.0,10.6863,10.6863,10.6692,10.6692,16200.0
2006-04-28 13:40:00,18.71,18.72,18.7,18.7,20800.0,10.6692,10.6749,10.6635,10.6635,20800.0
2006-04-28 13:45:00,18.7,18.71,18.7,18.7,10600.0,10.6635,10.6692,10.6635,10.6635,10600.0
2006-04-28 13:50:00,18.71,18.72,18.71,18.72,9800.0,10.6692,10.6749,10.6692,10.6749,9800.0
2006-04-28 13:55:00,18.71,18.75,18.7,18.75,13000.0,10.6692,10.692,10.6635,10.692,13000.0
2006-04-28 14:00:00,18.75,18.77,18.74,18.75,23200.0,10.692,10.7034,10.6863,10.692,23200.0
2006-04-28 14:05:00,18.75,18.75,18.75,18.75,10600.0,10.692,10.692,10.692,10.692,10600.0
2006-04-28 14:10:00,18.75,18.77,18.75,18.77,21800.0,10.692,10.7034,10.692,10.7034,21800.0
2006-04-28 14:15:00,18.77,18.77,18.75,18.75,52000.0,10.7034,10.7034,10.692,10.692,52000.0
2006-04-28 14:20:00,18.75,18.75,18.73,18.73,27400.0,10.692,10.692,10.6806,10.6806,27400.0
2006-04-28 14:25:00,18.73,18.75,18.73,18.73,32600.0,10.6806,10.692,10.6806,10.6806,32600.0
2006-04-28 14:30:00,18.73,18.73,18.72,18.73,29200.0,10.6806,10.6806,10.6749,10.6806,29200.0
2006-04-28 14:35:00,18.73,18.75,18.73,18.74,19400.0,10.6806,10.692,10.6806,10.6863,19400.0
2006-04-28 14:40:00,18.74,18.74,18.73,18.73,17600.0,10.6863,10.6863,10.6806,10.6806,17600.0
2006-04-28 14:45:00,18.73,18.74,18.73,18.73,25400.0,10.6806,10.6863,10.6806,10.6806,25400.0
2006-04-28 14:50:00,18.73,18.73,18.71,18.72,18200.0,10.6806,10.6806,10.6692,10.6749,18200.0
2006-04-28 14:55:00,18.72,18.72,18.68,18.71,27600.0,10.6749,10.6749,10.6521,10.6692,27600.0
2006-04-28 15:00:00,18.71,18.71,18.68,18.69,18600.0,10.6692,10.6692,10.6521,10.6578,18600.0
2006-04-28 15:05:00,18.69,18.69,18.67,18.68,28600.0,10.6578,10.6578,10.6463,10.6521,28600.0
2006-04-28 15:10:00,18.68,18.68,18.65,18.66,48200.0,10.6521,10.6521,10.6349,10.6406,48200.0
2006-04-28 15:15:00,18.66,18.66,18.61,18.64,38400.0,10.6406,10.6406,10.6121,10.6292,38400.0
2006-04-28 15:20:00,18.64,18.68,18.63,18.65,65400.0,10.6292,10.6521,10.6235,10.6349,65400.0
2006-04-28 15:25:00,18.65,18.65,18.63,18.64,75400.0,10.6349,10.6349,10.6235,10.6292,75400.0
2006-04-28 15:30:00,18.63,18.68,18.61,18.64,84200.0,10.6235,10.6521,10.6121,10.6292,84200.0
2006-04-28 15:35:00,18.64,18.65,18.63,18.64,35200.0,10.6292,10.6349,10.6235,10.6292,35200.0
2006-04-28 15:40:00,18.63,18.64,18.61,18.61,46000.0,10.6235,10.6292,10.6121,10.6121,46000.0
2006-04-28 15:45:00,18.61,18.62,18.61,18.61,44600.0,10.6121,10.6178,10.6121,10.6121,44600.0
2006-04-28 15:50:00,18.61,18.62,18.61,18.61,73800.0,10.6121,10.6178,10.6121,10.6121,73800.0
2006-04-28 15:55:00,18.61,18.63,18.6,18.61,124400.0,10.6121,10.6235,10.6064,10.6121,124400.0
2006-05-01 09:30:00,18.54,18.77,18.52,18.66,168800.0,10.5722,10.7034,10.5608,10.6406,168800.0
2006-05-01 09:35:00,18.65,18.68,18.56,18.68,45000.0,10.6349,10.6521,10.5836,10.6521,45000.0
2006-05-01 09:40:00,18.67,18.73,18.65,18.67,19600.0,10.6463,10.6806,10.6349,10.6463,19600.0
2006-05-01 09:45:00,18.71,18.71,18.6,18.67,17400.0,10.6692,10.6692,10.6064,10.6463,17400.0
2006-05-01 09:50:00,18.65,18.7,18.65,18.68,8200.0,10.6349,10.6635,10.6349,10.6521,8200.0
2006-05-01 09:55:00,18.67,18.7,18.62,18.63,31600.0,10.6463,10.6635,10.6178,10.6235,31600.0
2006-05-01 10:00:00,18.63,18.63,18.55,18.57,46000.0,10.6235,10.6235,10.5779,10.5893,46000.0
2006-05-01 10:05:00,18.56,18.64,18.54,18.63,32400.0,10.5836,10.6292,10.5722,10.6235,32400.0
2006-05-01 10:10:00,18.62,18.67,18.5,18.5,67600.0,10.6178,10.6463,10.5494,10.5494,67600.0
2006-05-01 10:15:00,18.5,18.57,18.47,18.57,45600.0,10.5494,10.5893,10.5323,10.5893,45600.0
2006-05-01 10:20:00,18.56,18.57,18.5,18.5,26000.0,10.5836,10.5893,10.5494,10.5494,26000.0
2006-05-01 10:25:00,18.5,18.5,18.43,18.43,33200.0,10.5494,10.5494,10.5095,10.5095,33200.0
2006-05-01 10:30:00,18.42,18.45,18.42,18.43,27800.0,10.5038,10.5209,10.5038,10.5095,27800.0
2006-05-01 10:35:00,18.44,18.45,18.42,18.43,27000.0,10.5152,10.5209,10.5038,10.5095,27000.0
2006-05-01 10:40:00,18.43,18.43,18.4,18.41,14000.0,10.5095,10.5095,10.4924,10.4981,14000.0
2006-05-01 10:45:00,18.41,18.42,18.4,18.4,59400.0,10.4981,10.5038,10.4924,10.4924,59400.0
2006-05-01 10:50:00,18.4,18.44,18.39,18.42,30400.0,10.4924,10.5152,10.4867,10.5038,30400.0
2006-05-01 10:55:00,18.42,18.43,18.42,18.43,24200.0,10.5038,10.5095,10.5038,10.5095,24200.0
2006-05-01 11:00:00,18.43,18.44,18.43,18.43,33400.0,10.5095,10.5152,10.5095,10.5095,33400.0
2006-05-01 11:05:00,18.43,18.44,18.36,18.36,54200.0,10.5095,10.5152,10.4696,10.4696,54200.0
2006-05-01 11:10:00,18.36,18.4,18.35,18.4,27600.0,10.4696,10.4924,10.4639,10.4924,27600.0
2006-05-01 11:15:00,18.4,18.4,18.37,18.38,12000.0,10.4924,10.4924,10.4753,10.481,12000.0
2006-05-01 11:20:00,18.39,18.4,18.38,18.4,32000.0,10.4867,10.4924,10.481,10.4924,32000.0
2006-05-01 11:25:00,18.4,18.4,18.37,18.38,25800.0,10.4924,10.4924,10.4753,10.481,25800.0
2006-05-01 11:30:00,18.38,18.43,18.36,18.43,31600.0,10.481,10.5095,10.4696,10.5095,31600.0
2006-05-01 11:35:00,18.43,18.49,18.43,18.49,14000.0,10.5095,10.5437,10.5095,10.5437,14000.0
2006-05-01 11:40:00,18.49,18.52,18.47,18.52,20200.0,10.5437,10.5608,10.5323,10.5608,20200.0
2006-05-01 11:45:00,18.52,18.54,18.5,18.53,18400.0,10.5608,10.5722,10.5494,10.5665,18400.0
2006-05-01 11:50:00,18.53,18.53,18.51,18.51,11400.0,10.5665,10.5665,10.5551,10.5551,11400.0
2006-05-01 11:55:00,18.5,18.5,18.47,18.48,23000.0,10.5494,10.5494,10.5323,10.538,23000.0
2006-05-01 12:00:00,18.49,18.5,18.46,18.48,20600.0,10.5437,10.5494,10.5266,10.538,20600.0
2006-05-01 12:05:00,18.48,18.48,18.46,18.46,23600.0,10.538,10.538,10.5266,10.5266,23600.0
2006-05-01 12:10:00,18.46,18.49,18.43,18.47,24800.0,10.5266,10.5437,10.5095,10.5323,24800.0
2006-05-01 12:15:00,18.47,18.49,18.43,18.46,12800.0,10.5323,10.5437,10.5095,10.5266,12800.0
2006-05-01 12:20:00,18.46,18.48,18.45,18.45,12600.0,10.5266,10.538,10.5209,10.5209,12600.0
2006-05-01 12:25:00,18.46,18.47,18.44,18.47,9200.0,10.5266,10.5323,10.5152,10.5323,9200.0
2006-05-01 12:30:00,18.47,18.48,18.44,18.47,17600.0,10.5323,10.538,10.5152,10.5323,17600.0
2006-05-01 12:35:00,18.45,18.46,18.42,18.42,20400.0,10.5209,10.5266,10.5038,10.5038,20400.0
2006-05-01 12:40:00,18.44,18.48,18.44,18.48,13000.0,10.5152,10.538,10.5152,10.538,13000.0
2006-05-01 12:45:00,18.48,18.48,18.45,18.45,11000.0,10.538,10.538,10.5209,10.5209,11000.0
2006-05-01 12:50:00,18.45,18.48,18.45,18.48,10200.0,10.5209,10.538,10.5209,10.538,10200.0
2006-05-01 12:55:00,18.49,18.5,18.48,18.48,10200.0,10.5437,10.5494,10.538,10.538,10200.0
2006-05-01 13:00:00,18.48,18.49,18.47,18.47,12800.0,10.538,10.5437,10.5323,10.5323,12800.0
2006-05-01 13:05:00,18.47,18.5,18.47,18.48,17400.0,10.5323,10.5494,10.5323,10.538,17400.0
2006-05-01 13:10:00,18.48,18.48,18.45,18.46,13200.0,10.538,10.538,10.5209,10.5266,13200.0
2006-05-01 13:15:00,18.46,18.49,18.46,18.49,13800.0,10.5266,10.5437,10.5266,10.5437,13800.0
2006-05-01 13:20:00,18.49,18.51,18.46,18.48,23200.0,10.5437,10.5551,10.5266,10.538,23200.0
2006-05-01 13:25:00,18.49,18.55,18.49,18.55,19200.0,10.5437,10.5779,10.5437,10.5779,19200.0
2006-05-01 13:30:00,18.54,18.55,18.51,18.53,16000.0,10.5722,10.5779,10.5551,10.5665,16000.0
2006-05-01 13:35:00,18.53,18.55,18.52,18.55,14000.0,10.5665,10.5779,10.5608,10.5779,14000.0
2006-05-01 13:40:00,18.55,18.55,18.52,18.52,12600.0,10.5779,10.5779,10.5608,10.5608,12600.0
2006-05-01 13:45:00,18.51,18.54,18.5,18.53,10400.0,10.5551,10.5722,10.5494,10.5665,10400.0
2006-05-01 13:50:00,18.52,18.52,18.52,18.52,10400.0,10.5608,10.5608,10.5608,10.5608,10400.0
2006-05-01 13:55:00,18.52,18.53,18.49,18.53,13000.0,10.5608,10.5665,10.5437,10.5665,13000.0
2006-05-01 14:00:00,18.52,18.53,18.49,18.5,8400.0,10.5608,10.5665,10.5437,10.5494,8400.0
2006-05-01 14:05:00,18.5,18.5,18.49,18.49,11000.0,10.5494,10.5494,10.5437,10.5437,11000.0
2006-05-01 14:10:00,18.49,18.54,18.49,18.54,16200.0,10.5437,10.5722,10.5437,10.5722,16200.0
2006-05-01 14:15:00,18.54,18.57,18.53,18.53,23600.0,10.5722,10.5893,10.5665,10.5665,23600.0
2006-05-01 14:20:00,18.54,18.56,18.52,18.53,24400.0,10.5722,10.5836,10.5608,10.5665,24400.0
2006-05-01 14:25:00,18.53,18.57,18.53,18.55,15200.0,10.5665,10.5893,10.5665,10.5779,15200.0
2006-05-01 14:30:00,18.55,18.57,18.55,18.57,6800.0,10.5779,10.5893,10.5779,10.5893,6800.0
2006-05-01 14:35:00,18.57,18.58,18.57,18.57,12400.0,10.5893,10.595,10.5893,10.5893,12400.0
2006-05-01 14:40:00,18.56,18.57,18.53,18.55,25400.0,10.5836,10.5893,10.5665,10.5779,25400.0
2006-05-01 14:45:00,18.55,18.57,18.55,18.56,17400.0,10.5779,10.5893,10.5779,10.5836,17400.0
2006-05-01 14:50:00,18.56,18.6,18.56,18.6,12800.0,10.5836,10.6064,10.5836,10.6064,12800.0
2006-05-01 14:55:00,18.61,18.61,18.58,18.59,9400.0,10.6121,10.6121,10.595,10.6007,9400.0
2006-05-01 15:00:00,18.59,18.59,18.55,18.57,19600.0,10.6007,10.6007,10.5779,10.5893,19600.0
2006-05-01 15:05:00,18.57,18.57,18.49,18.49,27600.0,10.5893,10.5893,10.5437,10.5437,27600.0
2006-05-01 15:10:00,18.5,18.5,18.47,18.5,28600.0,10.5494,10.5494,10.5323,10.5494,28600.0
2006-05-01 15:15:00,18.5,18.52,18.39,18.4,68800.0,10.5494,10.5608,10.4867,10.4924,68800.0
2006-05-01 15:20:00,18.4,18.43,18.33,18.35,58000.0,10.4924,10.5095,10.4525,10.4639,58000.0
2006-05-01 15:25:00,18.36,18.38,18.32,18.35,39600.0,10.4696,10.481,10.4468,10.4639,39600.0
2006-05-01 15:30:00,18.34,18.36,18.31,18.34,46600.0,10.4582,10.4696,10.4411,10.4582,46600.0
2006-05-01 15:35:00,18.34,18.35,18.25,18.27,115600.0,10.4582,10.4639,10.4068,10.4183,115600.0
2006-05-01 15:40:00,18.27,18.28,18.22,18.24,93400.0,10.4183,10.424,10.3897,10.4011,93400.0
2006-05-01 15:45:00,18.24,18.27,18.22,18.26,74400.0,10.4011,10.4183,10.3897,10.4126,74400.0
2006-05-01 15:50:00,18.26,18.28,18.25,18.27,57800.0,10.4126,10.424,10.4068,10.4183,57800.0
2006-05-01 15:55:00,18.27,18.29,18.25,18.29,85800.0,10.4183,10.4297,10.4068,10.4297,85800.0
2006-05-02 09:30:00,18.28,18.39,18.26,18.32,41800.0,10.424,10.4867,10.4126,10.4468,41800.0
2006-05-02 09:35:00,18.33,18.46,18.33,18.37,28400.0,10.4525,10.5266,10.4525,10.4753,28400.0
2006-05-02 09:40:00,18.4,18.43,18.35,18.35,19800.0,10.4924,10.5095,10.4639,10.4639,19800.0
2006-05-02 09:45:00,18.37,18.37,18.25,18.25,16600.0,10.4753,10.4753,10.4068,10.4068,16600.0
2006-05-02 09:50:00,18.26,18.33,18.2,18.2,45200.0,10.4126,10.4525,10.3783,10.3783,45200.0
2006-05-02 09:55:00,18.22,18.32,18.22,18.32,17200.0,10.3897,10.4468,10.3897,10.4468,17200.0
2006-05-02 10:00:00,18.31,18.33,18.24,18.28,25200.0,10.4411,10.4525,10.4011,10.424,25200.0
2006-05-02 10:05:00,18.28,18.34,18.28,18.34,9800.0,10.424,10.4582,10.424,10.4582,9800.0
2006-05-02 10:10:00,18.33,18.43,18.33,18.4,26000.0,10.4525,10.5095,10.4525,10.4924,26000.0
2006-05-02 10:15:00,18.4,18.43,18.37,18.43,19400.0,10.4924,10.5095,10.4753,10.5095,19400.0
2006-05-02 10:20:00,18.42,18.46,18.39,18.43,22000.0,10.5038,10.5266,10.4867,10.5095,22000.0
2006-05-02 10:25:00,18.43,18.61,18.42,18.6,101000.0,10.5095,10.6121,10.5038,10.6064,101000.0
2006-05-02 10:30:00,18.6,18.65,18.59,18.59,126600.0,10.6064,10.6349,10.6007,10.6007,126600.0
2006-05-02 10:35:00,18.59,18.59,18.52,18.55,55200.0,10.6007,10.6007,10.5608,10.5779,55200.0
2006-05-02 10:40:00,18.55,18.61,18.54,18.56,32000.0,10.5779,10.6121,10.5722,10.5836,32000.0
2006-05-02 10:45:00,18.57,18.58,18.55,18.57,20400.0,10.5893,10.595,10.5779,10.5893,20400.0
2006-05-02 10:50:00,18.59,18.61,18.58,18.59,19200.0,10.6007,10.6121,10.595,10.6007,19200.0
2006-05-02 10:55:00,18.6,18.6,18.58,18.6,16000.0,10.6064,10.6064,10.595,10.6064,16000.0
2006-05-02 11:00:00,18.59,18.63,18.58,18.61,54800.0,10.6007,10.6235,10.595,10.6121,54800.0
2006-05-02 11:05:00,18.61,18.61,18.56,18.56,25200.0,10.6121,10.6121,10.5836,10.5836,25200.0
2006-05-02 11:10:00,18.58,18.6,18.57,18.58,17000.0,10.595,10.6064,10.5893,10.595,17000.0
2006-05-02 11:15:00,18.58,18.63,18.58,18.62,32000.0,10.595,10.6235,10.595,10.6178,32000.0
2006-05-02 11:20:00,18.61,18.63,18.61,18.63,30400.0,10.6121,10.6235,10.6121,10.6235,30400.0
2006-05-02 11:25:00,18.63,18.64,18.61,18.64,74200.0,10.6235,10.6292,10.6121,10.6292,74200.0
2006-05-02 11:30:00,18.64,18.64,18.63,18.63,49000.0,10.6292,10.6292,10.6235,10.6235,49000.0
2006-05-02 11:35:00,18.63,18.64,18.61,18.63,25400.0,10.6235,10.6292,10.6121,10.6235,25400.0
2006-05-02 11:40:00,18.62,18.63,18.61,18.61,9600.0,10.6178,10.6235,10.6121,10.6121,9600.0
2006-05-02 11:45:00,18.63,18.63,18.62,18.62,22000.0,10.6235,10.6235,10.6178,10.6178,22000.0
2006-05-02 11:50:00,18.63,18.64,18.62,18.64,10200.0,10.6235,10.6292,10.6178,10.6292,10200.0
2006-05-02 11:55:00,18.64,18.66,18.64,18.66,8000.0,10.6292,10.6406,10.6292,10.6406,8000.0
2006-05-02 12:00:00,18.67,18.71,18.67,18.68,17600.0,10.6463,10.6692,10.6463,10.6521,17600.0
2006-05-02 12:05:00,18.68,18.71,18.67,18.71,26000.0,10.6521,10.6692,10.6463,10.6692,26000.0
2006-05-02 12:10:00,18.71,18.72,18.68,18.68,16800.0,10.6692,10.6749,10.6521,10.6521,16800.0
2006-05-02 12:15:00,18.67,18.71,18.67,18.68,12400.0,10.6463,10.6692,10.6463,10.6521,12400.0
2006-05-02 12:20:00,18.67,18.68,18.65,18.65,10400.0,10.6463,10.6521,10.6349,10.6349,10400.0
2006-05-02 12:25:00,18.63,18.65,18.63,18.63,11600.0,10.6235,10.6349,10.6235,10.6235,11600.0
2006-05-02 12:30:00,18.63,18.66,18.63,18.65,18800.0,10.6235,10.6406,10.6235,10.6349,18800.0
2006-05-02 12:35:00,18.66,18.73,18.65,18.72,44200.0,10.6406,10.6806,10.6349,10.6749,44200.0
2006-05-02 12:40:00,18.72,18.73,18.71,18.71,14800.0,10.6749,10.6806,10.6692,10.6692,14800.0
2006-05-02 12:45:00,18.7,18.71,18.64,18.67,28600.0,10.6635,10.6692,10.6292,10.6463,28600.0
2006-05-02 12:50:00,18.67,18.67,18.66,18.67,7400.0,10.6463,10.6463,10.6406,10.6463,7400.0
2006-05-02 12:55:00,18.66,18.67,18.65,18.66,33600.0,10.6406,10.6463,10.6349,10.6406,33600.0
2006-05-02 13:00:00,18.66,18.67,18.66,18.67,28200.0,10.6406,10.6463,10.6406,10.6463,28200.0
2006-05-02 13:05:00,18.66,18.72,18.66,18.68,27000.0,10.6406,10.6749,10.6406,10.6521,27000.0
2006-05-02 13:10:00,18.68,18.68,18.66,18.66,9000.0,10.6521,10.6521,10.6406,10.6406,9000.0
2006-05-02 13:15:00,18.67,18.69,18.67,18.68,20200.0,10.6463,10.6578,10.6463,10.6521,20200.0
2006-05-02 13:20:00,18.68,18.71,18.68,18.7,14600.0,10.6521,10.6692,10.6521,10.6635,14600.0
2006-05-02 13:25:00,18.7,18.7,18.68,18.68,4000.0,10.6635,10.6635,10.6521,10.6521,4000.0
2006-05-02 13:30:00,18.7,18.73,18.66,18.68,16200.0,10.6635,10.6806,10.6406,10.6521,16200.0
2006-05-02 13:35:00,18.67,18.74,18.66,18.67,32800.0,10.6463,10.6863,10.6406,10.6463,32800.0
2006-05-02 13:40:00,18.66,18.72,18.66,18.66,26200.0,10.6406,10.6749,10.6406,10.6406,26200.0
2006-05-02 13:45:00,18.66,18.67,18.66,18.66,16600.0,10.6406,10.6463,10.6406,10.6406,16600.0
2006-05-02 13:50:00,18.67,18.67,18.65,18.65,38800.0,10.6463,10.6463,10.6349,10.6349,38800.0
2006-05-02 13:55:00,18.65,18.68,18.64,18.68,21000.0,10.6349,10.6521,10.6292,10.6521,21000.0
2006-05-02 14:00:00,18.68,18.69,18.67,18.68,22400.0,10.6521,10.6578,10.6463,10.6521,22400.0
2006-05-02 14:05:00,18.68,18.71,18.68,18.7,13200.0,10.6521,10.6692,10.6521,10.6635,13200.0
2006-05-02 14:10:00,18.7,18.7,18.68,18.68,9400.0,10.6635,10.6635,10.6521,10.6521,9400.0
2006-05-02 14:15:00,18.68,18.68,18.66,18.67,18000.0,10.6521,10.6521,10.6406,10.6463,18000.0
2006-05-02 14:20:00,18.67,18.68,18.66,18.67,23200.0,10.6463,10.6521,10.6406,10.6463,23200.0
2006-05-02 14:25:00,18.67,18.68,18.65,18.66,26000.0,10.6463,10.6521,10.6349,10.6406,26000.0
2006-05-02 14:30:00,18.66,18.66,18.65,18.65,33600.0,10.6406,10.6406,10.6349,10.6349,33600.0
2006-05-02 14:35:00,18.65,18.66,18.65,18.66,22400.0,10.6349,10.6406,10.6349,10.6406,22400.0
2006-05-02 14:40:00,18.66,18.67,18.65,18.65,32200.0,10.6406,10.6463,10.6349,10.6349,32200.0
2006-05-02 14:45:00,18.65,18.65,18.63,18.64,52000.0,10.6349,10.6349,10.6235,10.6292,52000.0
2006-05-02 14:50:00,18.64,18.67,18.63,18.64,28200.0,10.6292,10.6463,10.6235,10.6292,28200.0
2006-05-02 14:55:00,18.64,18.66,18.61,18.65,53400.0,10.6292,10.6406,10.6121,10.6349,53400.0
2006-05-02 15:00:00,18.65,18.68,18.64,18.68,18200.0,10.6349,10.6521,10.6292,10.6521,18200.0
2006-05-02 15:05:00,18.68,18.68,18.66,18.67,31200.0,10.6521,10.6521,10.6406,10.6463,31200.0
2006-05-02 15:10:00,18.67,18.67,18.66,18.67,12600.0,10.6463,10.6463,10.6406,10.6463,12600.0
2006-05-02 15:15:00,18.67,18.7,18.67,18.68,26000.0,10.6463,10.6635,10.6463,10.6521,26000.0
2006-05-02 15:20:00,18.68,18.68,18.66,18.66,15200.0,10.6521,10.6521,10.6406,10.6406,15200.0
2006-05-02 15:25:00,18.66,18.67,18.66,18.67,13400.0,10.6406,10.6463,10.6406,10.6463,13400.0
2006-05-02 15:30:00,18.67,18.68,18.66,18.66,15000.0,10.6463,10.6521,10.6406,10.6406,15000.0
2006-05-02 15:35:00,18.66,18.68,18.66,18.67,34600.0,10.6406,10.6521,10.6406,10.6463,34600.0
2006-05-02 15:40:00,18.66,18.66,18.64,18.65,19400.0,10.6406,10.6406,10.6292,10.6349,19400.0
2006-05-02 15:45:00,18.65,18.68,18.63,18.68,29600.0,10.6349,10.6521,10.6235,10.6521,29600.0
2006-05-02 15:50:00,18.68,18.68,18.68,18.68,34200.0,10.6521,10.6521,10.6521,10.6521,34200.0
2006-05-02 15:55:00,18.68,18.69,18.66,18.66,81000.0,10.6521,10.6578,10.6406,10.6406,81000.0
2006-05-03 09:30:00,18.73,18.74,18.57,18.61,44200.0,10.6806,10.6863,10.5893,10.6121,44200.0
2006-05-03 09:35:00,18.59,18.68,18.59,18.66,20200.0,10.6007,10.6521,10.6007,10.6406,20200.0
2006-05-03 09:40:00,18.65,18.66,18.6,18.61,35200.0,10.6349,10.6406,10.6064,10.6121,35200.0
2006-05-03 09:45:00,18.61,18.64,18.58,18.64,24800.0,10.6121,10.6292,10.595,10.6292,24800.0
2006-05-03 09:50:00,18.64,18.66,18.63,18.66,11400.0,10.6292,10.6406,10.6235,10.6406,11400.0
2006-05-03 09:55:00,18.66,18.72,18.65,18.69,22200.0,10.6406,10.6749,10.6349,10.6578,22200.0
2006-05-03 10:00:00,18.7,18.71,18.65,18.66,18200.0,10.6635,10.6692,10.6349,10.6406,18200.0
2006-05-03 10:05:00,18.66,18.73,18.64,18.64,54400.0,10.6406,10.6806,10.6292,10.6292,54400.0
2006-05-03 10:10:00,18.64,18.67,18.58,18.63,67400.0,10.6292,10.6463,10.595,10.6235,67400.0
2006-05-03 10:15:00,18.63,18.64,18.56,18.6,53400.0,10.6235,10.6292,10.5836,10.6064,53400.0
2006-05-03 10:20:00,18.6,18.62,18.59,18.61,34200.0,10.6064,10.6178,10.6007,10.6121,34200.0
2006-05-03 10:25:00,18.61,18.61,18.58,18.58,16800.0,10.6121,10.6121,10.595,10.595,16800.0
2006-05-03 10:30:00,18.59,18.61,18.5,18.54,35800.0,10.6007,10.6121,10.5494,10.5722,35800.0
2006-05-03 10:35:00,18.55,18.56,18.54,18.55,23600.0,10.5779,10.5836,10.5722,10.5779,23600.0
2006-05-03 10:40:00,18.55,18.58,18.52,18.56,34600.0,10.5779,10.595,10.5608,10.5836,34600.0
2006-05-03 10:45:00,18.57,18.58,18.55,18.57,19600.0,10.5893,10.595,10.5779,10.5893,19600.0
2006-05-03 10:50:00,18.57,18.58,18.52,18.54,10800.0,10.5893,10.595,10.5608,10.5722,10800.0
2006-05-03 10:55:00,18.54,18.59,18.54,18.59,21800.0,10.5722,10.6007,10.5722,10.6007,21800.0
2006-05-03 11:00:00,18.59,18.68,18.58,18.68,42600.0,10.6007,10.6521,10.595,10.6521,42600.0
2006-05-03 11:05:00,18.68,18.68,18.6,18.63,28600.0,10.6521,10.6521,10.6064,10.6235,28600.0
2006-05-03 11:10:00,18.63,18.66,18.62,18.65,20400.0,10.6235,10.6406,10.6178,10.6349,20400.0
2006-05-03 11:15:00,18.65,18.65,18.63,18.65,18200.0,10.6349,10.6349,10.6235,10.6349,18200.0
2006-05-03 11:20:00,18.65,18.65,18.59,18.62,20600.0,10.6349,10.6349,10.6007,10.6178,20600.0
2006-05-03 11:25:00,18.62,18.65,18.59,18.64,29400.0,10.6178,10.6349,10.6007,10.6292,29400.0
2006-05-03 11:30:00,18.64,18.66,18.58,18.6,14600.0,10.6292,10.6406,10.595,10.6064,14600.0
2006-05-03 11:35:00,18.59,18.61,18.52,18.55,31200.0,10.6007,10.6121,10.5608,10.5779,31200.0
2006-05-03 11:40:00,18.55,18.57,18.54,18.56,11200.0,10.5779,10.5893,10.5722,10.5836,11200.0
2006-05-03 11:45:00,18.56,18.58,18.53,18.58,40600.0,10.5836,10.595,10.5665,10.595,40600.0
2006-05-03 11:50:00,18.59,18.62,18.59,18.61,26200.0,10.6007,10.6178,10.6007,10.6121,26200.0
2006-05-03 11:55:00,18.61,18.63,18.61,18.62,10000.0,10.6121,10.6235,10.6121,10.6178,10000.0
2006-05-03 12:00:00,18.63,18.65,18.6,18.65,49600.0,10.6235,10.6349,10.6064,10.6349,49600.0
2006-05-03 12:05:00,18.65,18.66,18.64,18.64,29200.0,10.6349,10.6406,10.6292,10.6292,29200.0
2006-05-03 12:10:00,18.64,18.64,18.61,18.61,14800.0,10.6292,10.6292,10.6121,10.6121,14800.0
2006-05-03 12:15:00,18.62,18.64,18.61,18.64,34400.0,10.6178,10.6292,10.6121,10.6292,34400.0
2006-05-03 12:20:00,18.64,18.64,18.63,18.64,21000.0,10.6292,10.6292,10.6235,10.6292,21000.0
2006-05-03 12:25:00,18.64,18.65,18.63,18.63,13600.0,10.6292,10.6349,10.6235,10.6235,13600.0
2006-05-03 12:30:00,18.64,18.66,18.64,18.65,26200.0,10.6292,10.6406,10.6292,10.6349,26200.0
2006-05-03 12:35:00,18.64,18.64,18.58,18.6,27600.0,10.6292,10.6292,10.595,10.6064,27600.0
2006-05-03 12:40:00,18.6,18.6,18.59,18.59,15200.0,10.6064,10.6064,10.6007,10.6007,15200.0
2006-05-03 12:45:00,18.59,18.61,18.59,18.61,95400.0,10.6007,10.6121,10.6007,10.6121,95400.0
2006-05-03 12:50:00,18.61,18.62,18.61,18.62,9600.0,10.6121,10.6178,10.6121,10.6178,9600.0
2006-05-03 12:55:00,18.63,18.63,18.61,18.61,12800.0,10.6235,10.6235,10.6121,10.6121,12800.0
2006-05-03 13:00:00,18.61,18.63,18.6,18.62,15400.0,10.6121,10.6235,10.6064,10.6178,15400.0
2006-05-03 13:05:00,18.63,18.63,18.6,18.61,32800.0,10.6235,10.6235,10.6064,10.6121,32800.0
2006-05-03 13:10:00,18.61,18.67,18.61,18.65,88600.0,10.6121,10.6463,10.6121,10.6349,88600.0
2006-05-03 13:15:00,18.65,18.65,18.64,18.65,10200.0,10.6349,10.6349,10.6292,10.6349,10200.0
2006-05-03 13:20:00,18.65,18.65,18.64,18.65,54000.0,10.6349,10.6349,10.6292,10.6349,54000.0
2006-05-03 13:25:00,18.65,18.65,18.63,18.63,10000.0,10.6349,10.6349,10.6235,10.6235,10000.0
2006-05-03 13:30:00,18.63,18.65,18.63,18.64,56000.0,10.6235,10.6349,10.6235,10.6292,56000.0
2006-05-03 13:35:00,18.64,18.64,18.62,18.63,66600.0,10.6292,10.6292,10.6178,10.6235,66600.0
2006-05-03 13:40:00,18.63,18.63,18.61,18.63,56000.0,10.6235,10.6235,10.6121,10.6235,56000.0
2006-05-03 13:45:00,18.63,18.63,18.6,18.61,43200.0,10.6235,10.6235,10.6064,10.6121,43200.0
2006-05-03 13:50:00,18.61,18.61,18.56,18.57,71400.0,10.6121,10.6121,10.5836,10.5893,71400.0
2006-05-03 13:55:00,18.57,18.58,18.55,18.56,41800.0,10.5893,10.595,10.5779,10.5836,41800.0
2006-05-03 14:00:00,18.55,18.56,18.53,18.55,34000.0,10.5779,10.5836,10.5665,10.5779,34000.0
2006-05-03 14:05:00,18.55,18.55,18.51,18.55,71000.0,10.5779,10.5779,10.5551,10.5779,71000.0
2006-05-03 14:10:00,18.55,18.55,18.5,18.52,34800.0,10.5779,10.5779,10.5494,10.5608,34800.0
2006-05-03 14:15:00,18.52,18.53,18.46,18.5,29400.0,10.5608,10.5665,10.5266,10.5494,29400.0
2006-05-03 14:20:00,18.5,18.5,18.49,18.5,14600.0,10.5494,10.5494,10.5437,10.5494,14600.0
2006-05-03 14:25:00,18.5,18.5,18.48,18.48,23000.0,10.5494,10.5494,10.538,10.538,23000.0
2006-05-03 14:30:00,18.48,18.53,18.48,18.53,18200.0,10.538,10.5665,10.538,10.5665,18200.0
2006-05-03 14:35:00,18.53,18.55,18.51,18.55,14200.0,10.5665,10.5779,10.5551,10.5779,14200.0
2006-05-03 14:40:00,18.56,18.63,18.55,18.62,15600.0,10.5836,10.6235,10.5779,10.6178,15600.0
2006-05-03 14:45:00,18.62,18.62,18.6,18.62,9200.0,10.6178,10.6178,10.6064,10.6178,9200.0
2006-05-03 14:50:00,18.61,18.64,18.61,18.63,10800.0,10.6121,10.6292,10.6121,10.6235,10800.0
2006-05-03 14:55:00,18.63,18.64,18.62,18.63,9800.0,10.6235,10.6292,10.6178,10.6235,9800.0
2006-05-03 15:00:00,18.62,18.63,18.59,18.62,25200.0,10.6178,10.6235,10.6007,10.6178,25200.0
2006-05-03 15:05:00,18.62,18.64,18.59,18.62,15400.0,10.6178,10.6292,10.6007,10.6178,15400.0
2006-05-03 15:10:00,18.62,18.63,18.58,18.59,19000.0,10.6178,10.6235,10.595,10.6007,19000.0
2006-05-03 15:15:00,18.59,18.6,18.58,18.6,6800.0,10.6007,10.6064,10.595,10.6064,6800.0
2006-05-03 15:20:00,18.6,18.6,18.55,18.57,19400.0,10.6064,10.6064,10.5779,10.5893,19400.0
2006-05-03 15:25:00,18.57,18.59,18.57,18.58,26000.0,10.5893,10.6007,10.5893,10.595,26000.0
2006-05-03 15:30:00,18.59,18.65,18.59,18.65,66800.0,10.6007,10.6349,10.6007,10.6349,66800.0
2006-05-03 15:35:00,18.65,18.65,18.62,18.65,43200.0,10.6349,10.6349,10.6178,10.6349,43200.0
2006-05-03 15:40:00,18.65,18.65,18.64,18.65,30200.0,10.6349,10.6349,10.6292,10.6349,30200.0
2006-05-03 15:45:00,18.65,18.65,18.64,18.64,24200.0,10.6349,10.6349,10.6292,10.6292,24200.0
2006-05-03 15:50:00,18.64,18.65,18.64,18.64,17200.0,10.6292,10.6349,10.6292,10.6292,17200.0
2006-05-03 15:55:00,18.64,18.65,18.6,18.6,72000.0,10.6292,10.6349,10.6064,10.6064,72000.0
2006-05-04 09:30:00,18.64,18.91,18.61,18.88,106000.0,10.6292,10.7832,10.6121,10.7661,106000.0
2006-05-04 09:35:00,18.92,18.95,18.86,18.86,30600.0,10.7889,10.806,10.7547,10.7547,30600.0
2006-05-04 09:40:00,18.86,18.95,18.86,18.91,35000.0,10.7547,10.806,10.7547,10.7832,35000.0
2006-05-04 09:45:00,18.91,18.93,18.89,18.9,31600.0,10.7832,10.7946,10.7718,10.7775,31600.0
2006-05-04 09:50:00,18.89,19.0,18.88,18.95,68200.0,10.7718,10.8345,10.7661,10.806,68200.0
2006-05-04 09:55:00,18.95,19.05,18.95,19.04,121600.0,10.806,10.863,10.806,10.8573,121600.0
2006-05-04 10:00:00,19.05,19.11,19.0,19.06,69600.0,10.863,10.8973,10.8345,10.8687,69600.0
2006-05-04 10:05:00,19.06,19.11,19.02,19.11,131000.0,10.8687,10.8973,10.8459,10.8973,131000.0
2006-05-04 10:10:00,19.11,19.11,19.08,19.1,41200.0,10.8973,10.8973,10.8801,10.8916,41200.0
2006-05-04 10:15:00,19.1,19.13,19.08,19.1,62400.0,10.8916,10.9087,10.8801,10.8916,62400.0
2006-05-04 10:20:00,19.08,19.11,19.07,19.1,30400.0,10.8801,10.8973,10.8744,10.8916,30400.0
2006-05-04 10:25:00,19.1,19.12,19.09,19.11,19800.0,10.8916,10.903,10.8858,10.8973,19800.0
2006-05-04 10:30:00,19.1,19.14,19.1,19.13,40600.0,10.8916,10.9144,10.8916,10.9087,40600.0
2006-05-04 10:35:00,19.13,19.13,19.1,19.11,131200.0,10.9087,10.9087,10.8916,10.8973,131200.0
2006-05-04 10:40:00,19.11,19.13,19.01,19.01,284200.0,10.8973,10.9087,10.8402,10.8402,284200.0
2006-05-04 10:45:00,19.02,19.05,18.97,18.97,71400.0,10.8459,10.863,10.8174,10.8174,71400.0
2006-05-04 10:50:00,18.96,19.0,18.96,19.0,42800.0,10.8117,10.8345,10.8117,10.8345,42800.0
2006-05-04 10:55:00,19.0,19.0,18.94,18.95,51200.0,10.8345,10.8345,10.8003,10.806,51200.0
2006-05-04 11:00:00,18.96,18.98,18.94,18.95,75000.0,10.8117,10.8231,10.8003,10.806,75000.0
2006-05-04 11:05:00,18.95,18.96,18.93,18.94,42000.0,10.806,10.8117,10.7946,10.8003,42000.0
2006-05-04 11:10:00,18.95,18.97,18.94,18.94,34200.0,10.806,10.8174,10.8003,10.8003,34200.0
2006-05-04 11:15:00,18.95,18.95,18.89,18.9,28200.0,10.806,10.806,10.7718,10.7775,28200.0
2006-05-04 11:20:00,18.89,18.95,18.89,18.93,29000.0,10.7718,10.806,10.7718,10.7946,29000.0
2006-05-04 11:25:00,18.93,18.96,18.93,18.95,9200.0,10.7946,10.8117,10.7946,10.806,9200.0
2006-05-04 11:30:00,18.96,18.96,18.95,18.95,20000.0,10.8117,10.8117,10.806,10.806,20000.0
2006-05-04 11:35:00,18.95,18.99,18.94,18.97,36000.0,10.806,10.8288,10.8003,10.8174,36000.0
2006-05-04 11:40:00,18.97,19.04,18.97,19.03,29800.0,10.8174,10.8573,10.8174,10.8516,29800.0
2006-05-04 11:45:00,19.03,19.05,19.03,19.04,22200.0,10.8516,10.863,10.8516,10.8573,22200.0
2006-05-04 11:50:00,19.04,19.08,19.04,19.06,64600.0,10.8573,10.8801,10.8573,10.8687,64600.0
2006-05-04 11:55:00,19.07,19.07,19.05,19.06,7000.0,10.8744,10.8744,10.863,10.8687,7000.0
2006-05-04 12:00:00,19.06,19.06,19.02,19.03,21200.0,10.8687,10.8687,10.8459,10.8516,21200.0
2006-05-04 12:05:00,19.03,19.04,19.0,19.0,18000.0,10.8516,10.8573,10.8345,10.8345,18000.0
2006-05-04 12:10:00,19.0,19.04,19.0,19.03,16000.0,10.8345,10.8573,10.8345,10.8516,16000.0
2006-05-04 12:15:00,19.03,19.03,18.98,19.0,48400.0,10.8516,10.8516,10.8231,10.8345,48400.0
2006-05-04 12:20:00,19.0,19.0,18.99,19.0,38600.0,10.8345,10.8345,10.8288,10.8345,38600.0
2006-05-04 12:25:00,19.0,19.0,19.0,19.0,21000.0,10.8345,10.8345,10.8345,10.8345,21000.0
2006-05-04 12:30:00,19.0,19.0,18.98,18.99,27600.0,10.8345,10.8345,10.8231,10.8288,27600.0
2006-05-04 12:35:00,18.99,18.99,18.96,18.96,17800.0,10.8288,10.8288,10.8117,10.8117,17800.0
2006-05-04 12:40:00,18.96,19.0,18.95,18.99,27400.0,10.8117,10.8345,10.806,10.8288,27400.0
2006-05-04 12:45:00,19.0,19.0,18.98,18.99,4000.0,10.8345,10.8345,10.8231,10.8288,4000.0
2006-05-04 12:50:00,18.98,18.99,18.98,18.98,16600.0,10.8231,10.8288,10.8231,10.8231,16600.0
2006-05-04 12:55:00,18.98,18.98,18.98,18.98,12200.0,10.8231,10.8231,10.8231,10.8231,12200.0
2006-05-04 13:00:00,18.97,19.0,18.97,18.98,9400.0,10.8174,10.8345,10.8174,10.8231,9400.0
2006-05-04 13:05:00,18.99,18.99,18.97,18.97,4200.0,10.8288,10.8288,10.8174,10.8174,4200.0
2006-05-04 13:10:00,18.97,19.0,18.96,18.99,14400.0,10.8174,10.8345,10.8117,10.8288,14400.0
2006-05-04 13:15:00,19.0,19.0,18.99,18.99,16200.0,10.8345,10.8345,10.8288,10.8288,16200.0
2006-05-04 13:20:00,19.0,19.0,18.99,18.99,14800.0,10.8345,10.8345,10.8288,10.8288,14800.0
2006-05-04 13:25:00,18.99,18.99,18.99,18.99,5800.0,10.8288,10.8288,10.8288,10.8288,5800.0
2006-05-04 13:30:00,18.99,19.0,18.99,19.0,7600.0,10.8288,10.8345,10.8288,10.8345,7600.0
2006-05-04 13:35:00,19.0,19.0,18.99,19.0,5800.0,10.8345,10.8345,10.8288,10.8345,5800.0
2006-05-04 13:40:00,19.0,19.0,18.99,19.0,4800.0,10.8345,10.8345,10.8288,10.8345,4800.0
2006-05-04 13:45:00,19.0,19.03,19.0,19.03,12400.0,10.8345,10.8516,10.8345,10.8516,12400.0
2006-05-04 13:50:00,19.03,19.06,19.02,19.03,37800.0,10.8516,10.8687,10.8459,10.8516,37800.0
2006-05-04 13:55:00,19.03,19.03,19.0,19.03,7800.0,10.8516,10.8516,10.8345,10.8516,7800.0
2006-05-04 14:00:00,19.03,19.05,19.02,19.02,32200.0,10.8516,10.863,10.8459,10.8459,32200.0
2006-05-04 14:05:00,19.02,19.02,19.0,19.0,16400.0,10.8459,10.8459,10.8345,10.8345,16400.0
2006-05-04 14:10:00,19.0,19.03,18.99,19.03,16200.0,10.8345,10.8516,10.8288,10.8516,16200.0
2006-05-04 14:15:00,19.03,19.05,19.03,19.04,20000.0,10.8516,10.863,10.8516,10.8573,20000.0
2006-05-04 14:20:00,19.05,19.05,19.04,19.05,7800.0,10.863,10.863,10.8573,10.863,7800.0
2006-05-04 14:25:00,19.05,19.06,19.05,19.05,8600.0,10.863,10.8687,10.863,10.863,8600.0
2006-05-04 14:30:00,19.05,19.07,19.04,19.05,18200.0,10.863,10.8744,10.8573,10.863,18200.0
2006-05-04 14:35:00,19.04,19.06,19.04,19.05,18000.0,10.8573,10.8687,10.8573,10.863,18000.0
2006-05-04 14:40:00,19.04,19.04,19.03,19.03,10000.0,10.8573,10.8573,10.8516,10.8516,10000.0
2006-05-04 14:45:00,19.03,19.07,19.03,19.06,17600.0,10.8516,10.8744,10.8516,10.8687,17600.0
2006-05-04 14:50:00,19.06,19.06,19.04,19.06,12600.0,10.8687,10.8687,10.8573,10.8687,12600.0
2006-05-04 14:55:00,19.05,19.05,19.05,19.05,4400.0,10.863,10.863,10.863,10.863,4400.0
2006-05-04 15:00:00,19.05,19.07,19.04,19.05,35000.0,10.863,10.8744,10.8573,10.863,35000.0
2006-05-04 15:05:00,19.05,19.05,19.04,19.05,34400.0,10.863,10.863,10.8573,10.863,34400.0
2006-05-04 15:10:00,19.05,19.07,19.05,19.07,22000.0,10.863,10.8744,10.863,10.8744,22000.0
2006-05-04 15:15:00,19.06,19.09,19.06,19.08,29200.0,10.8687,10.8858,10.8687,10.8801,29200.0
2006-05-04 15:20:00,19.08,19.12,19.08,19.11,38000.0,10.8801,10.903,10.8801,10.8973,38000.0
2006-05-04 15:25:00,19.11,19.11,19.07,19.08,43000.0,10.8973,10.8973,10.8744,10.8801,43000.0
2006-05-04 15:30:00,19.09,19.11,19.09,19.1,64600.0,10.8858,10.8973,10.8858,10.8916,64600.0
2006-05-04 15:35:00,19.11,19.13,19.1,19.13,37000.0,10.8973,10.9087,10.8916,10.9087,37000.0
2006-05-04 15:40:00,19.11,19.15,19.11,19.14,81000.0,10.8973,10.9201,10.8973,10.9144,81000.0
2006-05-04 15:45:00,19.14,19.15,19.12,19.13,66800.0,10.9144,10.9201,10.903,10.9087,66800.0
2006-05-04 15:50:00,19.13,19.13,19.11,19.12,70400.0,10.9087,10.9087,10.8973,10.903,70400.0
2006-05-04 15:55:00,19.12,19.12,19.08,19.1,94400.0,10.903,10.903,10.8801,10.8916,94400.0
2006-05-05 09:30:00,18.97,19.19,18.91,18.99,76400.0,10.8787,11.0049,10.8443,10.8902,76400.0
2006-05-05 09:35:00,19.0,19.09,18.99,19.05,50000.0,10.8959,10.9475,10.8902,10.9246,50000.0
2006-05-05 09:40:00,19.06,19.06,19.0,19.0,41200.0,10.9303,10.9303,10.8959,10.8959,41200.0
2006-05-05 09:45:00,19.03,19.04,18.97,19.02,21000.0,10.9131,10.9188,10.8787,10.9074,21000.0
2006-05-05 09:50:00,19.0,19.0,18.89,18.9,61200.0,10.8959,10.8959,10.8328,10.8386,61200.0
2006-05-05 09:55:00,18.89,18.92,18.85,18.89,54400.0,10.8328,10.85,10.8099,10.8328,54400.0
2006-05-05 10:00:00,18.9,18.93,18.86,18.89,31600.0,10.8386,10.8558,10.8156,10.8328,31600.0
2006-05-05 10:05:00,18.89,18.95,18.86,18.86,74000.0,10.8328,10.8672,10.8156,10.8156,74000.0
2006-05-05 10:10:00,18.86,18.86,18.81,18.86,31400.0,10.8156,10.8156,10.7869,10.8156,31400.0
2006-05-05 10:15:00,18.87,18.88,18.84,18.84,12400.0,10.8214,10.8271,10.8042,10.8042,12400.0
2006-05-05 10:20:00,18.84,18.85,18.75,18.76,52800.0,10.8042,10.8099,10.7525,10.7583,52800.0
2006-05-05 10:25:00,18.77,18.79,18.69,18.73,29800.0,10.764,10.7755,10.7181,10.7411,29800.0
2006-05-05 10:30:00,18.71,18.75,18.66,18.7,34200.0,10.7296,10.7525,10.7009,10.7239,34200.0
2006-05-05 10:35:00,18.7,18.74,18.7,18.73,26600.0,10.7239,10.7468,10.7239,10.7411,26600.0
2006-05-05 10:40:00,18.72,18.73,18.67,18.68,15800.0,10.7353,10.7411,10.7067,10.7124,15800.0
2006-05-05 10:45:00,18.68,18.7,18.63,18.66,33000.0,10.7124,10.7239,10.6837,10.7009,33000.0
2006-05-05 10:50:00,18.67,18.72,18.67,18.71,12600.0,10.7067,10.7353,10.7067,10.7296,12600.0
2006-05-05 10:55:00,18.71,18.73,18.7,18.7,18800.0,10.7296,10.7411,10.7239,10.7239,18800.0
2006-05-05 11:00:00,18.7,18.72,18.69,18.71,32800.0,10.7239,10.7353,10.7181,10.7296,32800.0
2006-05-05 11:05:00,18.7,18.72,18.67,18.71,24400.0,10.7239,10.7353,10.7067,10.7296,24400.0
2006-05-05 11:10:00,18.71,18.71,18.66,18.69,11600.0,10.7296,10.7296,10.7009,10.7181,11600.0
2006-05-05 11:15:00,18.68,18.7,18.66,18.7,18400.0,10.7124,10.7239,10.7009,10.7239,18400.0
2006-05-05 11:20:00,18.71,18.71,18.7,18.7,15600.0,10.7296,10.7296,10.7239,10.7239,15600.0
2006-05-05 11:25:00,18.71,18.73,18.7,18.72,14600.0,10.7296,10.7411,10.7239,10.7353,14600.0
2006-05-05 11:30:00,18.73,18.77,18.73,18.75,15600.0,10.7411,10.764,10.7411,10.7525,15600.0
2006-05-05 11:35:00,18.75,18.81,18.74,18.81,18400.0,10.7525,10.7869,10.7468,10.7869,18400.0
2006-05-05 11:40:00,18.81,18.86,18.79,18.82,16800.0,10.7869,10.8156,10.7755,10.7927,16800.0
2006-05-05 11:45:00,18.81,18.85,18.81,18.85,10200.0,10.7869,10.8099,10.7869,10.8099,10200.0
2006-05-05 11:50:00,18.86,18.86,18.83,18.83,16000.0,10.8156,10.8156,10.7984,10.7984,16000.0
2006-05-05 11:55:00,18.82,18.83,18.8,18.83,15800.0,10.7927,10.7984,10.7812,10.7984,15800.0
2006-05-05 12:00:00,18.83,18.85,18.83,18.83,24000.0,10.7984,10.8099,10.7984,10.7984,24000.0
2006-05-05 12:05:00,18.84,18.85,18.83,18.84,9600.0,10.8042,10.8099,10.7984,10.8042,9600.0
2006-05-05 12:10:00,18.85,18.86,18.84,18.86,32600.0,10.8099,10.8156,10.8042,10.8156,32600.0
2006-05-05 12:15:00,18.86,18.9,18.85,18.87,37200.0,10.8156,10.8386,10.8099,10.8214,37200.0
2006-05-05 12:20:00,18.88,18.91,18.88,18.89,157600.0,10.8271,10.8443,10.8271,10.8328,157600.0
2006-05-05 12:25:00,18.91,18.91,18.86,18.87,29800.0,10.8443,10.8443,10.8156,10.8214,29800.0
2006-05-05 12:30:00,18.88,18.91,18.88,18.91,27400.0,10.8271,10.8443,10.8271,10.8443,27400.0
2006-05-05 12:35:00,18.91,18.93,18.89,18.9,45200.0,10.8443,10.8558,10.8328,10.8386,45200.0
2006-05-05 12:40:00,18.9,18.91,18.88,18.88,11000.0,10.8386,10.8443,10.8271,10.8271,11000.0
2006-05-05 12:45:00,18.88,18.9,18.87,18.89,15400.0,10.8271,10.8386,10.8214,10.8328,15400.0
2006-05-05 12:50:00,18.9,18.93,18.89,18.92,12800.0,10.8386,10.8558,10.8328,10.85,12800.0
2006-05-05 12:55:00,18.93,18.93,18.89,18.89,5600.0,10.8558,10.8558,10.8328,10.8328,5600.0
2006-05-05 13:00:00,18.9,18.9,18.86,18.86,26400.0,10.8386,10.8386,10.8156,10.8156,26400.0
2006-05-05 13:05:00,18.86,18.86,18.85,18.86,7000.0,10.8156,10.8156,10.8099,10.8156,7000.0
2006-05-05 13:10:00,18.86,18.93,18.86,18.92,5800.0,10.8156,10.8558,10.8156,10.85,5800.0
2006-05-05 13:15:00,18.9,18.91,18.9,18.91,11600.0,10.8386,10.8443,10.8386,10.8443,11600.0
2006-05-05 13:20:00,18.9,18.91,18.89,18.9,27800.0,10.8386,10.8443,10.8328,10.8386,27800.0
2006-05-05 13:25:00,18.9,18.9,18.86,18.88,24000.0,10.8386,10.8386,10.8156,10.8271,24000.0
2006-05-05 13:30:00,18.88,18.9,18.86,18.88,29800.0,10.8271,10.8386,10.8156,10.8271,29800.0
2006-05-05 13:35:00,18.88,18.88,18.82,18.86,47400.0,10.8271,10.8271,10.7927,10.8156,47400.0
2006-05-05 13:40:00,18.86,18.86,18.84,18.86,10600.0,10.8156,10.8156,10.8042,10.8156,10600.0
2006-05-05 13:45:00,18.86,18.89,18.86,18.89,23000.0,10.8156,10.8328,10.8156,10.8328,23000.0
2006-05-05 13:50:00,18.88,18.91,18.88,18.89,13600.0,10.8271,10.8443,10.8271,10.8328,13600.0
2006-05-05 13:55:00,18.9,18.93,18.89,18.9,6200.0,10.8386,10.8558,10.8328,10.8386,6200.0
2006-05-05 14:00:00,18.9,18.91,18.86,18.87,24600.0,10.8386,10.8443,10.8156,10.8214,24600.0
2006-05-05 14:05:00,18.86,18.88,18.85,18.86,15600.0,10.8156,10.8271,10.8099,10.8156,15600.0
2006-05-05 14:10:00,18.86,18.9,18.85,18.86,22400.0,10.8156,10.8386,10.8099,10.8156,22400.0
2006-05-05 14:15:00,18.86,18.87,18.86,18.86,11200.0,10.8156,10.8214,10.8156,10.8156,11200.0
2006-05-05 14:20:00,18.86,18.9,18.86,18.86,58200.0,10.8156,10.8386,10.8156,10.8156,58200.0
2006-05-05 14:25:00,18.86,18.88,18.86,18.86,40600.0,10.8156,10.8271,10.8156,10.8156,40600.0
2006-05-05 14:30:00,18.86,18.88,18.85,18.88,25000.0,10.8156,10.8271,10.8099,10.8271,25000.0
2006-05-05 14:35:00,18.88,18.88,18.86,18.86,8200.0,10.8271,10.8271,10.8156,10.8156,8200.0
2006-05-05 14:40:00,18.86,18.86,18.85,18.85,5600.0,10.8156,10.8156,10.8099,10.8099,5600.0
2006-05-05 14:45:00,18.85,18.86,18.83,18.86,25600.0,10.8099,10.8156,10.7984,10.8156,25600.0
2006-05-05 14:50:00,18.86,18.86,18.85,18.85,2200.0,10.8156,10.8156,10.8099,10.8099,2200.0
2006-05-05 14:55:00,18.86,18.86,18.85,18.85,5400.0,10.8156,10.8156,10.8099,10.8099,5400.0
2006-05-05 15:00:00,18.85,18.86,18.85,18.85,7400.0,10.8099,10.8156,10.8099,10.8099,7400.0
2006-05-05 15:05:00,18.85,18.86,18.85,18.86,14000.0,10.8099,10.8156,10.8099,10.8156,14000.0
2006-05-05 15:10:00,18.86,18.89,18.86,18.88,22800.0,10.8156,10.8328,10.8156,10.8271,22800.0
2006-05-05 15:15:00,18.87,18.88,18.86,18.86,18200.0,10.8214,10.8271,10.8156,10.8156,18200.0
2006-05-05 15:20:00,18.86,18.89,18.86,18.89,41400.0,10.8156,10.8328,10.8156,10.8328,41400.0
2006-05-05 15:25:00,18.9,18.94,18.9,18.93,39000.0,10.8386,10.8615,10.8386,10.8558,39000.0
2006-05-05 15:30:00,18.92,18.97,18.92,18.96,30400.0,10.85,10.8787,10.85,10.873,30400.0
2006-05-05 15:35:00,18.97,18.98,18.95,18.98,17200.0,10.8787,10.8844,10.8672,10.8844,17200.0
2006-05-05 15:40:00,18.97,18.98,18.95,18.95,19800.0,10.8787,10.8844,10.8672,10.8672,19800.0
2006-05-05 15:45:00,18.95,18.97,18.93,18.97,20400.0,10.8672,10.8787,10.8558,10.8787,20400.0
2006-05-05 15:50:00,18.97,18.99,18.95,18.97,28400.0,10.8787,10.8902,10.8672,10.8787,28400.0
2006-05-05 15:55:00,18.98,18.99,18.97,18.97,43800.0,10.8844,10.8902,10.8787,10.8787,43800.0
2006-05-08 09:30:00,18.84,18.95,18.83,18.89,52800.0,10.8042,10.8672,10.7984,10.8328,52800.0
2006-05-08 09:35:00,18.92,18.96,18.9,18.95,11600.0,10.85,10.873,10.8386,10.8672,11600.0
2006-05-08 09:40:00,18.95,18.99,18.94,18.98,20200.0,10.8672,10.8902,10.8615,10.8844,20200.0
2006-05-08 09:45:00,18.97,19.05,18.93,19.05,91800.0,10.8787,10.9246,10.8558,10.9246,91800.0
2006-05-08 09:50:00,19.03,19.1,18.99,19.04,45000.0,10.9131,10.9533,10.8902,10.9188,45000.0
2006-05-08 09:55:00,19.04,19.07,19.01,19.07,29400.0,10.9188,10.9361,10.9016,10.9361,29400.0
2006-05-08 10:00:00,19.07,19.1,19.03,19.06,42000.0,10.9361,10.9533,10.9131,10.9303,42000.0
2006-05-08 10:05:00,19.06,19.07,19.03,19.07,15200.0,10.9303,10.9361,10.9131,10.9361,15200.0
2006-05-08 10:10:00,19.06,19.06,19.05,19.05,16400.0,10.9303,10.9303,10.9246,10.9246,16400.0
2006-05-08 10:15:00,19.05,19.05,19.01,19.02,30600.0,10.9246,10.9246,10.9016,10.9074,30600.0
2006-05-08 10:20:00,19.02,19.09,19.01,19.07,26000.0,10.9074,10.9475,10.9016,10.9361,26000.0
2006-05-08 10:25:00,19.08,19.08,19.04,19.04,32000.0,10.9418,10.9418,10.9188,10.9188,32000.0
2006-05-08 10:30:00,19.06,19.06,19.03,19.03,11200.0,10.9303,10.9303,10.9131,10.9131,11200.0
2006-05-08 10:35:00,19.03,19.03,19.0,19.0,12400.0,10.9131,10.9131,10.8959,10.8959,12400.0
2006-05-08 10:40:00,18.99,19.0,18.98,19.0,28600.0,10.8902,10.8959,10.8844,10.8959,28600.0
2006-05-08 10:45:00,19.0,19.03,18.93,18.98,42400.0,10.8959,10.9131,10.8558,10.8844,42400.0
2006-05-08 10:50:00,18.99,19.01,18.97,18.97,25400.0,10.8902,10.9016,10.8787,10.8787,25400.0
2006-05-08 10:55:00,18.98,19.0,18.95,19.0,21400.0,10.8844,10.8959,10.8672,10.8959,21400.0
2006-05-08 11:00:00,19.0,19.03,19.0,19.02,30200.0,10.8959,10.9131,10.8959,10.9074,30200.0
2006-05-08 11:05:00,19.02,19.02,19.0,19.0,4000.0,10.9074,10.9074,10.8959,10.8959,4000.0
2006-05-08 11:10:00,19.01,19.01,19.0,19.0,13600.0,10.9016,10.9016,10.8959,10.8959,13600.0
2006-05-08 11:15:00,19.0,19.03,18.99,19.03,14000.0,10.8959,10.9131,10.8902,10.9131,14000.0
2006-05-08 11:20:00,19.0,19.02,18.98,18.98,8600.0,10.8959,10.9074,10.8844,10.8844,8600.0
2006-05-08 11:25:00,18.98,19.01,18.98,19.01,7000.0,10.8844,10.9016,10.8844,10.9016,7000.0
2006-05-08 11:30:00,19.0,19.02,19.0,19.01,6200.0,10.8959,10.9074,10.8959,10.9016,6200.0
2006-05-08 11:35:00,19.01,19.01,19.0,19.0,5200.0,10.9016,10.9016,10.8959,10.8959,5200.0
2006-05-08 11:40:00,19.0,19.01,18.99,19.0,18400.0,10.8959,10.9016,10.8902,10.8959,18400.0
2006-05-08 11:45:00,19.0,19.03,18.99,19.02,8600.0,10.8959,10.9131,10.8902,10.9074,8600.0
2006-05-08 11:50:00,19.03,19.03,18.99,19.0,13800.0,10.9131,10.9131,10.8902,10.8959,13800.0
2006-05-08 11:55:00,19.0,19.0,18.99,18.99,6000.0,10.8959,10.8959,10.8902,10.8902,6000.0
2006-05-08 12:00:00,18.98,18.98,18.96,18.97,13200.0,10.8844,10.8844,10.873,10.8787,13200.0
2006-05-08 12:05:00,18.97,18.98,18.96,18.97,30600.0,10.8787,10.8844,10.873,10.8787,30600.0
2006-05-08 12:10:00,18.97,18.98,18.96,18.97,13800.0,10.8787,10.8844,10.873,10.8787,13800.0
2006-05-08 12:15:00,18.97,18.97,18.96,18.97,12200.0,10.8787,10.8787,10.873,10.8787,12200.0
2006-05-08 12:20:00,18.97,18.97,18.96,18.96,12000.0,10.8787,10.8787,10.873,10.873,12000.0
2006-05-08 12:25:00,18.96,18.97,18.95,18.95,9200.0,10.873,10.8787,10.8672,10.8672,9200.0
2006-05-08 12:30:00,18.95,18.96,18.95,18.96,15800.0,10.8672,10.873,10.8672,10.873,15800.0
2006-05-08 12:35:00,18.96,18.97,18.96,18.97,44600.0,10.873,10.8787,10.873,10.8787,44600.0
2006-05-08 12:40:00,18.97,18.97,18.96,18.96,10400.0,10.8787,10.8787,10.873,10.873,10400.0
2006-05-08 12:45:00,18.96,18.97,18.96,18.97,16400.0,10.873,10.8787,10.873,10.8787,16400.0
2006-05-08 12:50:00,18.97,18.97,18.97,18.97,4800.0,10.8787,10.8787,10.8787,10.8787,4800.0
2006-05-08 12:55:00,18.97,18.97,18.95,18.95,14200.0,10.8787,10.8787,10.8672,10.8672,14200.0
2006-05-08 13:00:00,18.94,18.94,18.93,18.94,9000.0,10.8615,10.8615,10.8558,10.8615,9000.0
2006-05-08 13:05:00,18.93,18.95,18.93,18.95,19200.0,10.8558,10.8672,10.8558,10.8672,19200.0
2006-05-08 13:10:00,18.95,18.96,18.95,18.96,18800.0,10.8672,10.873,10.8672,10.873,18800.0
2006-05-08 13:15:00,18.96,18.96,18.94,18.94,42000.0,10.873,10.873,10.8615,10.8615,42000.0
2006-05-08 13:20:00,18.94,18.96,18.94,18.96,14800.0,10.8615,10.873,10.8615,10.873,14800.0
2006-05-08 13:25:00,18.96,18.96,18.96,18.96,2600.0,10.873,10.873,10.873,10.873,2600.0
2006-05-08 13:30:00,18.96,18.96,18.96,18.96,16400.0,10.873,10.873,10.873,10.873,16400.0
2006-05-08 13:35:00,18.96,18.96,18.95,18.96,17200.0,10.873,10.873,10.8672,10.873,17200.0
2006-05-08 13:40:00,18.96,18.96,18.91,18.91,10600.0,10.873,10.873,10.8443,10.8443,10600.0
2006-05-08 13:45:00,18.92,18.93,18.9,18.93,36800.0,10.85,10.8558,10.8386,10.8558,36800.0
2006-05-08 13:50:00,18.93,18.96,18.93,18.96,48000.0,10.8558,10.873,10.8558,10.873,48000.0
2006-05-08 13:55:00,18.93,18.93,18.92,18.93,7800.0,10.8558,10.8558,10.85,10.8558,7800.0
2006-05-08 14:00:00,18.92,18.93,18.92,18.93,12400.0,10.85,10.8558,10.85,10.8558,12400.0
2006-05-08 14:05:00,18.93,18.93,18.92,18.92,20400.0,10.8558,10.8558,10.85,10.85,20400.0
2006-05-08 14:10:00,18.91,18.92,18.91,18.92,8000.0,10.8443,10.85,10.8443,10.85,8000.0
2006-05-08 14:15:00,18.92,18.92,18.91,18.91,11000.0,10.85,10.85,10.8443,10.8443,11000.0
2006-05-08 14:20:00,18.91,18.91,18.89,18.91,19000.0,10.8443,10.8443,10.8328,10.8443,19000.0
2006-05-08 14:25:00,18.91,18.91,18.88,18.89,9800.0,10.8443,10.8443,10.8271,10.8328,9800.0
2006-05-08 14:30:00,18.88,18.9,18.88,18.9,24800.0,10.8271,10.8386,10.8271,10.8386,24800.0
2006-05-08 14:35:00,18.9,18.9,18.89,18.89,23600.0,10.8386,10.8386,10.8328,10.8328,23600.0
2006-05-08 14:40:00,18.89,18.89,18.84,18.86,19600.0,10.8328,10.8328,10.8042,10.8156,19600.0
2006-05-08 14:45:00,18.86,18.88,18.86,18.87,17000.0,10.8156,10.8271,10.8156,10.8214,17000.0
2006-05-08 14:50:00,18.88,18.88,18.87,18.87,4000.0,10.8271,10.8271,10.8214,10.8214,4000.0
2006-05-08 14:55:00,18.88,18.88,18.87,18.88,7000.0,10.8271,10.8271,10.8214,10.8271,7000.0
2006-05-08 15:00:00,18.88,18.89,18.88,18.89,9600.0,10.8271,10.8328,10.8271,10.8328,9600.0
2006-05-08 15:05:00,18.88,18.89,18.83,18.83,43200.0,10.8271,10.8328,10.7984,10.7984,43200.0
2006-05-08 15:10:00,18.83,18.84,18.82,18.83,17000.0,10.7984,10.8042,10.7927,10.7984,17000.0
2006-05-08 15:15:00,18.83,18.86,18.83,18.86,50000.0,10.7984,10.8156,10.7984,10.8156,50000.0
2006-05-08 15:20:00,18.85,18.85,18.84,18.84,77000.0,10.8099,10.8099,10.8042,10.8042,77000.0
2006-05-08 15:25:00,18.84,18.84,18.83,18.83,12200.0,10.8042,10.8042,10.7984,10.7984,12200.0
2006-05-08 15:30:00,18.84,18.85,18.84,18.85,31200.0,10.8042,10.8099,10.8042,10.8099,31200.0
2006-05-08 15:35:00,18.85,18.85,18.85,18.85,11000.0,10.8099,10.8099,10.8099,10.8099,11000.0
2006-05-08 15:40:00,18.86,18.86,18.84,18.85,17800.0,10.8156,10.8156,10.8042,10.8099,17800.0
2006-05-08 15:45:00,18.85,18.85,18.82,18.83,19400.0,10.8099,10.8099,10.7927,10.7984,19400.0
2006-05-08 15:50:00,18.84,18.86,18.83,18.86,19000.0,10.8042,10.8156,10.7984,10.8156,19000.0
2006-05-08 15:55:00,18.85,18.85,18.78,18.79,147800.0,10.8099,10.8099,10.7697,10.7755,147800.0
2006-05-09 09:30:00,18.72,18.81,18.5,18.53,115400.0,10.7353,10.7869,10.6092,10.6264,115400.0
2006-05-09 09:35:00,18.53,18.53,18.49,18.49,44200.0,10.6264,10.6264,10.6034,10.6034,44200.0
2006-05-09 09:40:00,18.5,18.5,18.48,18.49,46000.0,10.6092,10.6092,10.5977,10.6034,46000.0
2006-05-09 09:45:00,18.49,18.5,18.49,18.5,85200.0,10.6034,10.6092,10.6034,10.6092,85200.0
2006-05-09 09:50:00,18.5,18.5,18.5,18.5,16400.0,10.6092,10.6092,10.6092,10.6092,16400.0
2006-05-09 09:55:00,18.5,18.5,18.41,18.42,78800.0,10.6092,10.6092,10.5576,10.5633,78800.0
2006-05-09 10:00:00,18.42,18.64,18.41,18.58,225000.0,10.5633,10.6895,10.5576,10.6551,225000.0
2006-05-09 10:05:00,18.59,18.63,18.57,18.58,51000.0,10.6608,10.6837,10.6493,10.6551,51000.0
2006-05-09 10:10:00,18.58,18.6,18.58,18.59,25400.0,10.6551,10.6665,10.6551,10.6608,25400.0
2006-05-09 10:15:00,18.59,18.59,18.55,18.58,22200.0,10.6608,10.6608,10.6378,10.6551,22200.0
2006-05-09 10:20:00,18.56,18.58,18.56,18.56,17200.0,10.6436,10.6551,10.6436,10.6436,17200.0
2006-05-09 10:25:00,18.56,18.56,18.56,18.56,3400.0,10.6436,10.6436,10.6436,10.6436,3400.0
2006-05-09 10:30:00,18.55,18.56,18.55,18.55,17800.0,10.6378,10.6436,10.6378,10.6378,17800.0
2006-05-09 10:35:00,18.54,18.55,18.54,18.55,24800.0,10.6321,10.6378,10.6321,10.6378,24800.0
2006-05-09 10:40:00,18.55,18.55,18.51,18.51,27400.0,10.6378,10.6378,10.6149,10.6149,27400.0
2006-05-09 10:45:00,18.51,18.52,18.5,18.52,18800.0,10.6149,10.6206,10.6092,10.6206,18800.0
2006-05-09 10:50:00,18.52,18.55,18.51,18.53,18600.0,10.6206,10.6378,10.6149,10.6264,18600.0
2006-05-09 10:55:00,18.55,18.55,18.54,18.55,2400.0,10.6378,10.6378,10.6321,10.6378,2400.0
2006-05-09 11:00:00,18.55,18.56,18.54,18.55,26800.0,10.6378,10.6436,10.6321,10.6378,26800.0
2006-05-09 11:05:00,18.55,18.55,18.54,18.55,9400.0,10.6378,10.6378,10.6321,10.6378,9400.0
2006-05-09 11:10:00,18.54,18.57,18.54,18.57,29000.0,10.6321,10.6493,10.6321,10.6493,29000.0
2006-05-09 11:15:00,18.56,18.57,18.56,18.57,15000.0,10.6436,10.6493,10.6436,10.6493,15000.0
2006-05-09 11:20:00,18.57,18.58,18.55,18.55,16000.0,10.6493,10.6551,10.6378,10.6378,16000.0
2006-05-09 11:25:00,18.55,18.55,18.54,18.54,7600.0,10.6378,10.6378,10.6321,10.6321,7600.0
2006-05-09 11:30:00,18.54,18.54,18.54,18.54,3200.0,10.6321,10.6321,10.6321,10.6321,3200.0
2006-05-09 11:35:00,18.54,18.55,18.54,18.54,9200.0,10.6321,10.6378,10.6321,10.6321,9200.0
2006-05-09 11:40:00,18.54,18.55,18.54,18.54,13600.0,10.6321,10.6378,10.6321,10.6321,13600.0
2006-05-09 11:45:00,18.54,18.55,18.52,18.52,44800.0,10.6321,10.6378,10.6206,10.6206,44800.0
2006-05-09 11:50:00,18.52,18.52,18.48,18.49,33600.0,10.6206,10.6206,10.5977,10.6034,33600.0
2006-05-09 11:55:00,18.48,18.48,18.45,18.47,29600.0,10.5977,10.5977,10.5805,10.592,29600.0
2006-05-09 12:00:00,18.46,18.47,18.46,18.47,16800.0,10.5862,10.592,10.5862,10.592,16800.0
2006-05-09 12:05:00,18.47,18.47,18.46,18.47,6200.0,10.592,10.592,10.5862,10.592,6200.0
2006-05-09 12:10:00,18.46,18.47,18.46,18.46,8800.0,10.5862,10.592,10.5862,10.5862,8800.0
2006-05-09 12:15:00,18.46,18.47,18.46,18.47,5200.0,10.5862,10.592,10.5862,10.592,5200.0
2006-05-09 12:20:00,18.47,18.47,18.46,18.47,5800.0,10.592,10.592,10.5862,10.592,5800.0
2006-05-09 12:25:00,18.46,18.46,18.43,18.43,23400.0,10.5862,10.5862,10.569,10.569,23400.0
2006-05-09 12:30:00,18.43,18.44,18.43,18.43,14600.0,10.569,10.5748,10.569,10.569,14600.0
2006-05-09 12:35:00,18.44,18.46,18.43,18.45,31600.0,10.5748,10.5862,10.569,10.5805,31600.0
2006-05-09 12:40:00,18.46,18.46,18.43,18.43,17000.0,10.5862,10.5862,10.569,10.569,17000.0
2006-05-09 12:45:00,18.43,18.45,18.4,18.4,67200.0,10.569,10.5805,10.5518,10.5518,67200.0
2006-05-09 12:50:00,18.4,18.41,18.39,18.39,34800.0,10.5518,10.5576,10.5461,10.5461,34800.0
2006-05-09 12:55:00,18.4,18.4,18.38,18.39,29600.0,10.5518,10.5518,10.5404,10.5461,29600.0
2006-05-09 13:00:00,18.39,18.39,18.38,18.39,7000.0,10.5461,10.5461,10.5404,10.5461,7000.0
2006-05-09 13:05:00,18.39,18.39,18.36,18.36,45600.0,10.5461,10.5461,10.5289,10.5289,45600.0
2006-05-09 13:10:00,18.36,18.37,18.36,18.36,33000.0,10.5289,10.5346,10.5289,10.5289,33000.0
2006-05-09 13:15:00,18.36,18.36,18.3,18.31,79000.0,10.5289,10.5289,10.4945,10.5002,79000.0
2006-05-09 13:20:00,18.31,18.31,18.29,18.31,36800.0,10.5002,10.5002,10.4887,10.5002,36800.0
2006-05-09 13:25:00,18.31,18.32,18.29,18.29,44600.0,10.5002,10.5059,10.4887,10.4887,44600.0
2006-05-09 13:30:00,18.29,18.29,18.28,18.28,25600.0,10.4887,10.4887,10.483,10.483,25600.0
2006-05-09 13:35:00,18.28,18.28,18.25,18.25,42800.0,10.483,10.483,10.4658,10.4658,42800.0
2006-05-09 13:40:00,18.25,18.28,18.21,18.24,155800.0,10.4658,10.483,10.4429,10.4601,155800.0
2006-05-09 13:45:00,18.25,18.25,18.24,18.24,31800.0,10.4658,10.4658,10.4601,10.4601,31800.0
2006-05-09 13:50:00,18.24,18.26,18.24,18.24,22000.0,10.4601,10.4715,10.4601,10.4601,22000.0
2006-05-09 13:55:00,18.25,18.25,18.25,18.25,16600.0,10.4658,10.4658,10.4658,10.4658,16600.0
2006-05-09 14:00:00,18.25,18.26,18.24,18.25,34200.0,10.4658,10.4715,10.4601,10.4658,34200.0
2006-05-09 14:05:00,18.25,18.26,18.23,18.23,34000.0,10.4658,10.4715,10.4543,10.4543,34000.0
2006-05-09 14:10:00,18.23,18.24,18.23,18.24,19000.0,10.4543,10.4601,10.4543,10.4601,19000.0
2006-05-09 14:15:00,18.24,18.24,18.21,18.23,64200.0,10.4601,10.4601,10.4429,10.4543,64200.0
2006-05-09 14:20:00,18.23,18.23,18.22,18.23,25200.0,10.4543,10.4543,10.4486,10.4543,25200.0
2006-05-09 14:25:00,18.23,18.23,18.18,18.18,89200.0,10.4543,10.4543,10.4257,10.4257,89200.0
2006-05-09 14:30:00,18.18,18.2,18.18,18.19,41600.0,10.4257,10.4371,10.4257,10.4314,41600.0
2006-05-09 14:35:00,18.18,18.21,18.18,18.18,45800.0,10.4257,10.4429,10.4257,10.4257,45800.0
2006-05-09 14:40:00,18.18,18.19,18.15,18.18,69600.0,10.4257,10.4314,10.4085,10.4257,69600.0
2006-05-09 14:45:00,18.18,18.22,18.18,18.19,30800.0,10.4257,10.4486,10.4257,10.4314,30800.0
2006-05-09 14:50:00,18.2,18.2,18.17,18.18,61000.0,10.4371,10.4371,10.4199,10.4257,61000.0
2006-05-09 14:55:00,18.18,18.19,18.17,18.18,47600.0,10.4257,10.4314,10.4199,10.4257,47600.0
2006-05-09 15:00:00,18.18,18.18,18.16,18.16,46600.0,10.4257,10.4257,10.4142,10.4142,46600.0
2006-05-09 15:05:00,18.16,18.17,18.15,18.17,30200.0,10.4142,10.4199,10.4085,10.4199,30200.0
2006-05-09 15:10:00,18.17,18.2,18.16,18.17,111400.0,10.4199,10.4371,10.4142,10.4199,111400.0
2006-05-09 15:15:00,18.16,18.17,18.15,18.16,65000.0,10.4142,10.4199,10.4085,10.4142,65000.0
2006-05-09 15:20:00,18.16,18.19,18.15,18.15,130600.0,10.4142,10.4314,10.4085,10.4085,130600.0
2006-05-09 15:25:00,18.15,18.19,18.15,18.19,63000.0,10.4085,10.4314,10.4085,10.4314,63000.0
2006-05-09 15:30:00,18.19,18.22,18.18,18.22,34400.0,10.4314,10.4486,10.4257,10.4486,34400.0
2006-05-09 15:35:00,18.22,18.22,18.19,18.21,70600.0,10.4486,10.4486,10.4314,10.4429,70600.0
2006-05-09 15:40:00,18.21,18.21,18.2,18.21,49000.0,10.4429,10.4429,10.4371,10.4429,49000.0
2006-05-09 15:45:00,18.21,18.27,18.21,18.26,90600.0,10.4429,10.4773,10.4429,10.4715,90600.0
2006-05-09 15:50:00,18.26,18.28,18.26,18.28,41000.0,10.4715,10.483,10.4715,10.483,41000.0
2006-05-09 15:55:00,18.27,18.28,18.24,18.25,141400.0,10.4773,10.483,10.4601,10.4658,141400.0
2006-05-10 09:30:00,18.16,18.29,18.16,18.17,63200.0,10.4142,10.4887,10.4142,10.4199,63200.0
2006-05-10 09:35:00,18.16,18.23,18.16,18.2,107600.0,10.4142,10.4543,10.4142,10.4371,107600.0
2006-05-10 09:40:00,18.2,18.23,18.2,18.23,54200.0,10.4371,10.4543,10.4371,10.4543,54200.0
2006-05-10 09:45:00,18.22,18.26,18.22,18.22,74600.0,10.4486,10.4715,10.4486,10.4486,74600.0
2006-05-10 09:50:00,18.23,18.25,18.22,18.25,22600.0,10.4543,10.4658,10.4486,10.4658,22600.0
2006-05-10 09:55:00,18.25,18.3,18.24,18.27,55400.0,10.4658,10.4945,10.4601,10.4773,55400.0
2006-05-10 10:00:00,18.27,18.27,18.24,18.24,71600.0,10.4773,10.4773,10.4601,10.4601,71600.0
2006-05-10 10:05:00,18.24,18.27,18.21,18.22,33000.0,10.4601,10.4773,10.4429,10.4486,33000.0
2006-05-10 10:10:00,18.21,18.25,18.21,18.25,12200.0,10.4429,10.4658,10.4429,10.4658,12200.0
2006-05-10 10:15:00,18.25,18.25,18.23,18.25,3400.0,10.4658,10.4658,10.4543,10.4658,3400.0
2006-05-10 10:20:00,18.25,18.25,18.24,18.24,5600.0,10.4658,10.4658,10.4601,10.4601,5600.0
2006-05-10 10:25:00,18.24,18.25,18.23,18.23,6600.0,10.4601,10.4658,10.4543,10.4543,6600.0
2006-05-10 10:30:00,18.23,18.25,18.23,18.23,11200.0,10.4543,10.4658,10.4543,10.4543,11200.0
2006-05-10 10:35:00,18.24,18.24,18.23,18.23,5400.0,10.4601,10.4601,10.4543,10.4543,5400.0
2006-05-10 10:40:00,18.24,18.24,18.23,18.24,2000.0,10.4601,10.4601,10.4543,10.4601,2000.0
2006-05-10 10:45:00,18.23,18.23,18.21,18.21,10000.0,10.4543,10.4543,10.4429,10.4429,10000.0
2006-05-10 10:50:00,18.21,18.21,18.18,18.2,37400.0,10.4429,10.4429,10.4257,10.4371,37400.0
2006-05-10 10:55:00,18.2,18.2,18.16,18.16,31000.0,10.4371,10.4371,10.4142,10.4142,31000.0
2006-05-10 11:00:00,18.15,18.18,18.15,18.16,16800.0,10.4085,10.4257,10.4085,10.4142,16800.0
2006-05-10 11:05:00,18.16,18.16,18.16,18.16,6000.0,10.4142,10.4142,10.4142,10.4142,6000.0
2006-05-10 11:10:00,18.16,18.16,18.13,18.13,18000.0,10.4142,10.4142,10.397,10.397,18000.0
2006-05-10 11:15:00,18.13,18.13,18.09,18.13,29200.0,10.397,10.397,10.3741,10.397,29200.0
2006-05-10 11:20:00,18.13,18.15,18.12,18.14,21000.0,10.397,10.4085,10.3913,10.4027,21000.0
2006-05-10 11:25:00,18.14,18.17,18.14,18.14,8000.0,10.4027,10.4199,10.4027,10.4027,8000.0
2006-05-10 11:30:00,18.14,18.15,18.14,18.14,13600.0,10.4027,10.4085,10.4027,10.4027,13600.0
2006-05-10 11:35:00,18.14,18.15,18.13,18.14,6600.0,10.4027,10.4085,10.397,10.4027,6600.0
2006-05-10 11:40:00,18.14,18.14,18.09,18.1,12000.0,10.4027,10.4027,10.3741,10.3798,12000.0
2006-05-10 11:45:00,18.1,18.13,18.1,18.11,8200.0,10.3798,10.397,10.3798,10.3855,8200.0
2006-05-10 11:50:00,18.11,18.14,18.1,18.1,14400.0,10.3855,10.4027,10.3798,10.3798,14400.0
2006-05-10 11:55:00,18.1,18.1,18.09,18.1,7400.0,10.3798,10.3798,10.3741,10.3798,7400.0
2006-05-10 12:00:00,18.1,18.1,18.09,18.1,22600.0,10.3798,10.3798,10.3741,10.3798,22600.0
2006-05-10 12:05:00,18.1,18.11,18.08,18.08,14800.0,10.3798,10.3855,10.3683,10.3683,14800.0
2006-05-10 12:10:00,18.09,18.09,18.06,18.07,18800.0,10.3741,10.3741,10.3568,10.3626,18800.0
2006-05-10 12:15:00,18.06,18.09,18.06,18.08,10000.0,10.3568,10.3741,10.3568,10.3683,10000.0
2006-05-10 12:20:00,18.08,18.09,18.08,18.09,15000.0,10.3683,10.3741,10.3683,10.3741,15000.0
2006-05-10 12:25:00,18.09,18.14,18.09,18.14,22000.0,10.3741,10.4027,10.3741,10.4027,22000.0
2006-05-10 12:30:00,18.13,18.14,18.12,18.14,9200.0,10.397,10.4027,10.3913,10.4027,9200.0
2006-05-10 12:35:00,18.14,18.15,18.14,18.15,9000.0,10.4027,10.4085,10.4027,10.4085,9000.0
2006-05-10 12:40:00,18.15,18.18,18.15,18.18,50000.0,10.4085,10.4257,10.4085,10.4257,50000.0
2006-05-10 12:45:00,18.18,18.21,18.18,18.2,54200.0,10.4257,10.4429,10.4257,10.4371,54200.0
2006-05-10 12:50:00,18.19,18.2,18.19,18.2,14000.0,10.4314,10.4371,10.4314,10.4371,14000.0
2006-05-10 12:55:00,18.2,18.2,18.2,18.2,16800.0,10.4371,10.4371,10.4371,10.4371,16800.0
2006-05-10 13:00:00,18.21,18.22,18.21,18.22,12000.0,10.4429,10.4486,10.4429,10.4486,12000.0
2006-05-10 13:05:00,18.22,18.25,18.22,18.25,60600.0,10.4486,10.4658,10.4486,10.4658,60600.0
2006-05-10 13:10:00,18.24,18.25,18.24,18.25,9800.0,10.4601,10.4658,10.4601,10.4658,9800.0
2006-05-10 13:15:00,18.25,18.25,18.24,18.25,4200.0,10.4658,10.4658,10.4601,10.4658,4200.0
2006-05-10 13:20:00,18.25,18.25,18.23,18.24,10200.0,10.4658,10.4658,10.4543,10.4601,10200.0
2006-05-10 13:25:00,18.24,18.25,18.24,18.25,23800.0,10.4601,10.4658,10.4601,10.4658,23800.0
2006-05-10 13:30:00,18.25,18.25,18.24,18.25,3800.0,10.4658,10.4658,10.4601,10.4658,3800.0
2006-05-10 13:35:00,18.25,18.25,18.24,18.25,14800.0,10.4658,10.4658,10.4601,10.4658,14800.0
2006-05-10 13:40:00,18.25,18.25,18.24,18.24,63800.0,10.4658,10.4658,10.4601,10.4601,63800.0
2006-05-10 13:45:00,18.25,18.25,18.18,18.22,222800.0,10.4658,10.4658,10.4257,10.4486,222800.0
2006-05-10 13:50:00,18.22,18.25,18.2,18.21,70000.0,10.4486,10.4658,10.4371,10.4429,70000.0
2006-05-10 13:55:00,18.21,18.25,18.18,18.19,62200.0,10.4429,10.4658,10.4257,10.4314,62200.0
2006-05-10 14:00:00,18.19,18.2,18.18,18.18,31800.0,10.4314,10.4371,10.4257,10.4257,31800.0
2006-05-10 14:05:00,18.18,18.2,18.17,18.18,21600.0,10.4257,10.4371,10.4199,10.4257,21600.0
2006-05-10 14:10:00,18.18,18.2,18.17,18.2,10600.0,10.4257,10.4371,10.4199,10.4371,10600.0
2006-05-10 14:15:00,18.18,18.2,18.0,18.13,94200.0,10.4257,10.4371,10.3224,10.397,94200.0
2006-05-10 14:20:00,18.13,18.17,18.07,18.14,118800.0,10.397,10.4199,10.3626,10.4027,118800.0
2006-05-10 14:25:00,18.14,18.15,18.0,18.03,65400.0,10.4027,10.4085,10.3224,10.3396,65400.0
2006-05-10 14:30:00,18.03,18.03,17.97,18.01,115800.0,10.3396,10.3396,10.3052,10.3282,115800.0
2006-05-10 14:35:00,18.01,18.08,17.98,18.05,90200.0,10.3282,10.3683,10.311,10.3511,90200.0
2006-05-10 14:40:00,18.03,18.1,17.98,18.08,51200.0,10.3396,10.3798,10.311,10.3683,51200.0
2006-05-10 14:45:00,18.1,18.1,18.06,18.09,55000.0,10.3798,10.3798,10.3568,10.3741,55000.0
2006-05-10 14:50:00,18.09,18.1,18.07,18.08,50200.0,10.3741,10.3798,10.3626,10.3683,50200.0
2006-05-10 14:55:00,18.08,18.11,18.08,18.1,37600.0,10.3683,10.3855,10.3683,10.3798,37600.0
2006-05-10 15:00:00,18.1,18.11,18.08,18.08,80800.0,10.3798,10.3855,10.3683,10.3683,80800.0
2006-05-10 15:05:00,18.08,18.1,18.05,18.08,33400.0,10.3683,10.3798,10.3511,10.3683,33400.0
2006-05-10 15:10:00,18.07,18.09,18.07,18.09,44800.0,10.3626,10.3741,10.3626,10.3741,44800.0
2006-05-10 15:15:00,18.09,18.09,18.07,18.09,50600.0,10.3741,10.3741,10.3626,10.3741,50600.0
2006-05-10 15:20:00,18.09,18.09,18.07,18.09,40800.0,10.3741,10.3741,10.3626,10.3741,40800.0
2006-05-10 15:25:00,18.09,18.09,18.02,18.03,37400.0,10.3741,10.3741,10.3339,10.3396,37400.0
2006-05-10 15:30:00,18.04,18.05,18.0,18.0,71200.0,10.3454,10.3511,10.3224,10.3224,71200.0
2006-05-10 15:35:00,18.0,18.02,17.98,18.02,25000.0,10.3224,10.3339,10.311,10.3339,25000.0
2006-05-10 15:40:00,18.01,18.08,18.01,18.07,41200.0,10.3282,10.3683,10.3282,10.3626,41200.0
2006-05-10 15:45:00,18.08,18.08,18.05,18.06,65600.0,10.3683,10.3683,10.3511,10.3568,65600.0
2006-05-10 15:50:00,18.06,18.07,18.05,18.06,32200.0,10.3568,10.3626,10.3511,10.3568,32200.0
2006-05-10 15:55:00,18.07,18.07,18.01,18.01,132800.0,10.3626,10.3626,10.3282,10.3282,132800.0
2006-05-11 09:30:00,18.0,18.09,17.9,17.93,41200.0,10.3224,10.3741,10.2651,10.2823,41200.0
2006-05-11 09:35:00,17.91,18.03,17.91,18.02,11400.0,10.2708,10.3396,10.2708,10.3339,11400.0
2006-05-11 09:40:00,18.02,18.02,17.94,17.97,44200.0,10.3339,10.3339,10.288,10.3052,44200.0
2006-05-11 09:45:00,17.98,18.0,17.97,17.98,23800.0,10.311,10.3224,10.3052,10.311,23800.0
2006-05-11 09:50:00,17.99,18.0,17.93,17.95,30200.0,10.3167,10.3224,10.2823,10.2938,30200.0
2006-05-11 09:55:00,17.95,17.95,17.93,17.93,22800.0,10.2938,10.2938,10.2823,10.2823,22800.0
2006-05-11 10:00:00,17.93,17.93,17.81,17.82,42000.0,10.2823,10.2823,10.2135,10.2192,42000.0
2006-05-11 10:05:00,17.81,17.89,17.81,17.86,29200.0,10.2135,10.2594,10.2135,10.2422,29200.0
2006-05-11 10:10:00,17.86,17.95,17.86,17.95,43600.0,10.2422,10.2938,10.2422,10.2938,43600.0
2006-05-11 10:15:00,17.94,17.95,17.92,17.94,42800.0,10.288,10.2938,10.2766,10.288,42800.0
2006-05-11 10:20:00,17.94,17.96,17.92,17.96,24200.0,10.288,10.2995,10.2766,10.2995,24200.0
2006-05-11 10:25:00,17.95,17.95,17.89,17.89,21400.0,10.2938,10.2938,10.2594,10.2594,21400.0
2006-05-11 10:30:00,17.89,17.89,17.8,17.84,80000.0,10.2594,10.2594,10.2077,10.2307,80000.0
2006-05-11 10:35:00,17.86,17.86,17.77,17.8,28800.0,10.2422,10.2422,10.1905,10.2077,28800.0
2006-05-11 10:40:00,17.8,17.82,17.74,17.75,52200.0,10.2077,10.2192,10.1733,10.1791,52200.0
2006-05-11 10:45:00,17.75,17.77,17.73,17.73,85600.0,10.1791,10.1905,10.1676,10.1676,85600.0
2006-05-11 10:50:00,17.73,17.75,17.73,17.73,39200.0,10.1676,10.1791,10.1676,10.1676,39200.0
2006-05-11 10:55:00,17.74,17.76,17.73,17.73,15400.0,10.1733,10.1848,10.1676,10.1676,15400.0
2006-05-11 11:00:00,17.73,17.75,17.7,17.71,29800.0,10.1676,10.1791,10.1504,10.1561,29800.0
2006-05-11 11:05:00,17.71,17.79,17.71,17.78,50800.0,10.1561,10.202,10.1561,10.1963,50800.0
2006-05-11 11:10:00,17.78,17.78,17.73,17.73,33000.0,10.1963,10.1963,10.1676,10.1676,33000.0
2006-05-11 11:15:00,17.72,17.73,17.7,17.7,27000.0,10.1619,10.1676,10.1504,10.1504,27000.0
2006-05-11 11:20:00,17.7,17.7,17.61,17.63,40800.0,10.1504,10.1504,10.0988,10.1103,40800.0
2006-05-11 11:25:00,17.63,17.65,17.56,17.57,48000.0,10.1103,10.1217,10.0701,10.0758,48000.0
2006-05-11 11:30:00,17.57,17.64,17.55,17.64,39800.0,10.0758,10.116,10.0644,10.116,39800.0
2006-05-11 11:35:00,17.62,17.66,17.6,17.65,36200.0,10.1045,10.1275,10.0931,10.1217,36200.0
2006-05-11 11:40:00,17.64,17.65,17.61,17.61,21000.0,10.116,10.1217,10.0988,10.0988,21000.0
2006-05-11 11:45:00,17.6,17.61,17.58,17.58,13600.0,10.0931,10.0988,10.0816,10.0816,13600.0
2006-05-11 11:50:00,17.58,17.58,17.55,17.56,70200.0,10.0816,10.0816,10.0644,10.0701,70200.0
2006-05-11 11:55:00,17.55,17.55,17.48,17.49,68000.0,10.0644,10.0644,10.0242,10.03,68000.0
2006-05-11 12:00:00,17.49,17.49,17.44,17.46,86400.0,10.03,10.03,10.0013,10.0128,86400.0
2006-05-11 12:05:00,17.46,17.47,17.43,17.43,143800.0,10.0128,10.0185,9.9956,9.9956,143800.0
2006-05-11 12:10:00,17.43,17.44,17.42,17.42,47000.0,9.9956,10.0013,9.9898,9.9898,47000.0
2006-05-11 12:15:00,17.42,17.43,17.42,17.43,45200.0,9.9898,9.9956,9.9898,9.9956,45200.0
2006-05-11 12:20:00,17.43,17.43,17.42,17.43,164800.0,9.9956,9.9956,9.9898,9.9956,164800.0
2006-05-11 12:25:00,17.43,17.43,17.35,17.36,290600.0,9.9956,9.9956,9.9497,9.9554,290600.0
2006-05-11 12:30:00,17.36,17.36,17.33,17.34,67800.0,9.9554,9.9554,9.9382,9.9439,67800.0
2006-05-11 12:35:00,17.34,17.36,17.33,17.36,74800.0,9.9439,9.9554,9.9382,9.9554,74800.0
2006-05-11 12:40:00,17.36,17.37,17.35,17.35,44800.0,9.9554,9.9612,9.9497,9.9497,44800.0
2006-05-11 12:45:00,17.35,17.36,17.35,17.36,23800.0,9.9497,9.9554,9.9497,9.9554,23800.0
2006-05-11 12:50:00,17.36,17.36,17.36,17.36,30600.0,9.9554,9.9554,9.9554,9.9554,30600.0
2006-05-11 12:55:00,17.36,17.36,17.36,17.36,21200.0,9.9554,9.9554,9.9554,9.9554,21200.0
2006-05-11 13:00:00,17.36,17.36,17.34,17.36,25000.0,9.9554,9.9554,9.9439,9.9554,25000.0
2006-05-11 13:05:00,17.35,17.36,17.35,17.36,44200.0,9.9497,9.9554,9.9497,9.9554,44200.0
2006-05-11 13:10:00,17.35,17.36,17.32,17.32,51800.0,9.9497,9.9554,9.9325,9.9325,51800.0
2006-05-11 13:15:00,17.31,17.36,17.3,17.36,90200.0,9.9267,9.9554,9.921,9.9554,90200.0
2006-05-11 13:20:00,17.36,17.4,17.35,17.4,75400.0,9.9554,9.9784,9.9497,9.9784,75400.0
2006-05-11 13:25:00,17.41,17.41,17.38,17.38,36200.0,9.9841,9.9841,9.9669,9.9669,36200.0
2006-05-11 13:30:00,17.38,17.43,17.38,17.43,101400.0,9.9669,9.9956,9.9669,9.9956,101400.0
2006-05-11 13:35:00,17.43,17.46,17.42,17.45,59800.0,9.9956,10.0128,9.9898,10.007,59800.0
2006-05-11 13:40:00,17.46,17.46,17.44,17.46,61800.0,10.0128,10.0128,10.0013,10.0128,61800.0
2006-05-11 13:45:00,17.46,17.46,17.43,17.44,60400.0,10.0128,10.0128,9.9956,10.0013,60400.0
2006-05-11 13:50:00,17.45,17.46,17.44,17.45,37600.0,10.007,10.0128,10.0013,10.007,37600.0
2006-05-11 13:55:00,17.46,17.48,17.45,17.47,19400.0,10.0128,10.0242,10.007,10.0185,19400.0
2006-05-11 14:00:00,17.47,17.48,17.46,17.48,30200.0,10.0185,10.0242,10.0128,10.0242,30200.0
2006-05-11 14:05:00,17.47,17.47,17.45,17.46,23000.0,10.0185,10.0185,10.007,10.0128,23000.0
2006-05-11 14:10:00,17.45,17.45,17.45,17.45,29200.0,10.007,10.007,10.007,10.007,29200.0
2006-05-11 14:15:00,17.46,17.46,17.45,17.45,31200.0,10.0128,10.0128,10.007,10.007,31200.0
2006-05-11 14:20:00,17.45,17.47,17.45,17.47,31400.0,10.007,10.0185,10.007,10.0185,31400.0
2006-05-11 14:25:00,17.47,17.49,17.47,17.48,41800.0,10.0185,10.03,10.0185,10.0242,41800.0
2006-05-11 14:30:00,17.48,17.48,17.46,17.48,99200.0,10.0242,10.0242,10.0128,10.0242,99200.0
2006-05-11 14:35:00,17.47,17.48,17.47,17.47,36200.0,10.0185,10.0242,10.0185,10.0185,36200.0
2006-05-11 14:40:00,17.48,17.48,17.44,17.45,27800.0,10.0242,10.0242,10.0013,10.007,27800.0
2006-05-11 14:45:00,17.45,17.46,17.42,17.42,22600.0,10.007,10.0128,9.9898,9.9898,22600.0
2006-05-11 14:50:00,17.43,17.43,17.38,17.38,29400.0,9.9956,9.9956,9.9669,9.9669,29400.0
2006-05-11 14:55:00,17.38,17.38,17.35,17.36,43400.0,9.9669,9.9669,9.9497,9.9554,43400.0
2006-05-11 15:00:00,17.35,17.36,17.34,17.35,42600.0,9.9497,9.9554,9.9439,9.9497,42600.0
2006-05-11 15:05:00,17.36,17.36,17.35,17.35,31800.0,9.9554,9.9554,9.9497,9.9497,31800.0
2006-05-11 15:10:00,17.35,17.4,17.35,17.4,79200.0,9.9497,9.9784,9.9497,9.9784,79200.0
2006-05-11 15:15:00,17.39,17.4,17.36,17.36,45200.0,9.9726,9.9784,9.9554,9.9554,45200.0
2006-05-11 15:20:00,17.38,17.4,17.36,17.4,78800.0,9.9669,9.9784,9.9554,9.9784,78800.0
2006-05-11 15:25:00,17.4,17.41,17.38,17.38,34200.0,9.9784,9.9841,9.9669,9.9669,34200.0
2006-05-11 15:30:00,17.38,17.38,17.35,17.38,60800.0,9.9669,9.9669,9.9497,9.9669,60800.0
2006-05-11 15:35:00,17.38,17.4,17.37,17.39,38600.0,9.9669,9.9784,9.9612,9.9726,38600.0
2006-05-11 15:40:00,17.39,17.41,17.39,17.41,107400.0,9.9726,9.9841,9.9726,9.9841,107400.0
2006-05-11 15:45:00,17.41,17.46,17.4,17.46,94400.0,9.9841,10.0128,9.9784,10.0128,94400.0
2006-05-11 15:50:00,17.46,17.53,17.46,17.5,151600.0,10.0128,10.0529,10.0128,10.0357,151600.0
2006-05-11 15:55:00,17.5,17.51,17.46,17.48,215800.0,10.0357,10.0414,10.0128,10.0242,215800.0
2006-05-12 09:30:00,17.5,17.54,17.43,17.45,73400.0,10.0357,10.0586,9.9956,10.007,73400.0
2006-05-12 09:35:00,17.44,17.45,17.42,17.44,30400.0,10.0013,10.007,9.9898,10.0013,30400.0
2006-05-12 09:40:00,17.43,17.46,17.38,17.43,48400.0,9.9956,10.0128,9.9669,9.9956,48400.0
2006-05-12 09:45:00,17.44,17.7,17.43,17.62,51000.0,10.0013,10.1504,9.9956,10.1045,51000.0
2006-05-12 09:50:00,17.61,17.65,17.6,17.64,21400.0,10.0988,10.1217,10.0931,10.116,21400.0
2006-05-12 09:55:00,17.65,17.72,17.64,17.65,23400.0,10.1217,10.1619,10.116,10.1217,23400.0
2006-05-12 10:00:00,17.66,17.68,17.58,17.59,24200.0,10.1275,10.1389,10.0816,10.0873,24200.0
2006-05-12 10:05:00,17.56,17.58,17.43,17.43,53000.0,10.0701,10.0816,9.9956,9.9956,53000.0
2006-05-12 10:10:00,17.45,17.61,17.43,17.55,41400.0,10.007,10.0988,9.9956,10.0644,41400.0
2006-05-12 10:15:00,17.55,17.6,17.55,17.6,218200.0,10.0644,10.0931,10.0644,10.0931,218200.0
2006-05-12 10:20:00,17.6,17.66,17.55,17.64,54000.0,10.0931,10.1275,10.0644,10.116,54000.0
2006-05-12 10:25:00,17.62,17.63,17.6,17.6,6600.0,10.1045,10.1103,10.0931,10.0931,6600.0
2006-05-12 10:30:00,17.6,17.6,17.55,17.56,41600.0,10.0931,10.0931,10.0644,10.0701,41600.0
2006-05-12 10:35:00,17.56,17.61,17.54,17.6,34400.0,10.0701,10.0988,10.0586,10.0931,34400.0
2006-05-12 10:40:00,17.6,17.6,17.55,17.56,52000.0,10.0931,10.0931,10.0644,10.0701,52000.0
2006-05-12 10:45:00,17.55,17.57,17.51,17.54,42600.0,10.0644,10.0758,10.0414,10.0586,42600.0
2006-05-12 10:50:00,17.54,17.55,17.5,17.53,144600.0,10.0586,10.0644,10.0357,10.0529,144600.0
2006-05-12 10:55:00,17.52,17.55,17.5,17.55,19800.0,10.0472,10.0644,10.0357,10.0644,19800.0
2006-05-12 11:00:00,17.55,17.57,17.52,17.53,52800.0,10.0644,10.0758,10.0472,10.0529,52800.0
2006-05-12 11:05:00,17.52,17.52,17.46,17.47,20600.0,10.0472,10.0472,10.0128,10.0185,20600.0
2006-05-12 11:10:00,17.46,17.46,17.37,17.4,56800.0,10.0128,10.0128,9.9612,9.9784,56800.0
2006-05-12 11:15:00,17.39,17.45,17.37,17.45,72600.0,9.9726,10.007,9.9612,10.007,72600.0
2006-05-12 11:20:00,17.45,17.5,17.44,17.47,41600.0,10.007,10.0357,10.0013,10.0185,41600.0
2006-05-12 11:25:00,17.49,17.54,17.46,17.5,19000.0,10.03,10.0586,10.0128,10.0357,19000.0
2006-05-12 11:30:00,17.5,17.5,17.42,17.43,28800.0,10.0357,10.0357,9.9898,9.9956,28800.0
2006-05-12 11:35:00,17.43,17.45,17.39,17.4,27400.0,9.9956,10.007,9.9726,9.9784,27400.0
2006-05-12 11:40:00,17.39,17.4,17.33,17.36,56200.0,9.9726,9.9784,9.9382,9.9554,56200.0
2006-05-12 11:45:00,17.35,17.41,17.33,17.39,22200.0,9.9497,9.9841,9.9382,9.9726,22200.0
2006-05-12 11:50:00,17.37,17.39,17.34,17.39,19000.0,9.9612,9.9726,9.9439,9.9726,19000.0
2006-05-12 11:55:00,17.39,17.47,17.39,17.45,14200.0,9.9726,10.0185,9.9726,10.007,14200.0
2006-05-12 12:00:00,17.46,17.57,17.46,17.52,40200.0,10.0128,10.0758,10.0128,10.0472,40200.0
2006-05-12 12:05:00,17.51,17.58,17.51,17.58,21400.0,10.0414,10.0816,10.0414,10.0816,21400.0
2006-05-12 12:10:00,17.57,17.58,17.53,17.56,19400.0,10.0758,10.0816,10.0529,10.0701,19400.0
2006-05-12 12:15:00,17.56,17.56,17.53,17.54,3000.0,10.0701,10.0701,10.0529,10.0586,3000.0
2006-05-12 12:20:00,17.54,17.56,17.54,17.54,8600.0,10.0586,10.0701,10.0586,10.0586,8600.0
2006-05-12 12:25:00,17.54,17.54,17.5,17.5,14400.0,10.0586,10.0586,10.0357,10.0357,14400.0
2006-05-12 12:30:00,17.5,17.5,17.39,17.43,74600.0,10.0357,10.0357,9.9726,9.9956,74600.0
2006-05-12 12:35:00,17.41,17.45,17.4,17.43,31400.0,9.9841,10.007,9.9784,9.9956,31400.0
2006-05-12 12:40:00,17.43,17.56,17.42,17.55,72200.0,9.9956,10.0701,9.9898,10.0644,72200.0
2006-05-12 12:45:00,17.55,17.55,17.5,17.54,24600.0,10.0644,10.0644,10.0357,10.0586,24600.0
2006-05-12 12:50:00,17.53,17.56,17.48,17.49,18400.0,10.0529,10.0701,10.0242,10.03,18400.0
2006-05-12 12:55:00,17.48,17.52,17.46,17.51,26400.0,10.0242,10.0472,10.0128,10.0414,26400.0
2006-05-12 13:00:00,17.5,17.54,17.49,17.52,23400.0,10.0357,10.0586,10.03,10.0472,23400.0
2006-05-12 13:05:00,17.51,17.52,17.47,17.49,69200.0,10.0414,10.0472,10.0185,10.03,69200.0
2006-05-12 13:10:00,17.48,17.5,17.45,17.49,70000.0,10.0242,10.0357,10.007,10.03,70000.0
2006-05-12 13:15:00,17.47,17.51,17.46,17.5,18400.0,10.0185,10.0414,10.0128,10.0357,18400.0
2006-05-12 13:20:00,17.5,17.53,17.5,17.51,15000.0,10.0357,10.0529,10.0357,10.0414,15000.0
2006-05-12 13:25:00,17.51,17.51,17.49,17.49,28600.0,10.0414,10.0414,10.03,10.03,28600.0
2006-05-12 13:30:00,17.48,17.51,17.48,17.5,4600.0,10.0242,10.0414,10.0242,10.0357,4600.0
2006-05-12 13:35:00,17.51,17.51,17.43,17.43,10200.0,10.0414,10.0414,9.9956,9.9956,10200.0
2006-05-12 13:40:00,17.44,17.46,17.44,17.44,5200.0,10.0013,10.0128,10.0013,10.0013,5200.0
2006-05-12 13:45:00,17.44,17.45,17.43,17.43,4400.0,10.0013,10.007,9.9956,9.9956,4400.0
2006-05-12 13:50:00,17.43,17.44,17.42,17.42,10000.0,9.9956,10.0013,9.9898,9.9898,10000.0
2006-05-12 13:55:00,17.43,17.45,17.42,17.42,15600.0,9.9956,10.007,9.9898,9.9898,15600.0
2006-05-12 14:00:00,17.41,17.41,17.4,17.41,9200.0,9.9841,9.9841,9.9784,9.9841,9200.0
2006-05-12 14:05:00,17.41,17.41,17.4,17.41,25200.0,9.9841,9.9841,9.9784,9.9841,25200.0
2006-05-12 14:10:00,17.41,17.5,17.4,17.5,32200.0,9.9841,10.0357,9.9784,10.0357,32200.0
2006-05-12 14:15:00,17.49,17.49,17.45,17.46,38200.0,10.03,10.03,10.007,10.0128,38200.0
2006-05-12 14:20:00,17.46,17.49,17.45,17.48,25800.0,10.0128,10.03,10.007,10.0242,25800.0
2006-05-12 14:25:00,17.48,17.48,17.42,17.43,45400.0,10.0242,10.0242,9.9898,9.9956,45400.0
2006-05-12 14:30:00,17.43,17.43,17.4,17.4,21800.0,9.9956,9.9956,9.9784,9.9784,21800.0
2006-05-12 14:35:00,17.4,17.41,17.4,17.4,32000.0,9.9784,9.9841,9.9784,9.9784,32000.0
2006-05-12 14:40:00,17.4,17.41,17.4,17.4,15800.0,9.9784,9.9841,9.9784,9.9784,15800.0
2006-05-12 14:45:00,17.4,17.41,17.39,17.4,10600.0,9.9784,9.9841,9.9726,9.9784,10600.0
2006-05-12 14:50:00,17.39,17.39,17.35,17.35,28200.0,9.9726,9.9726,9.9497,9.9497,28200.0
2006-05-12 14:55:00,17.35,17.36,17.35,17.36,30600.0,9.9497,9.9554,9.9497,9.9554,30600.0
2006-05-12 15:00:00,17.36,17.39,17.36,17.38,33800.0,9.9554,9.9726,9.9554,9.9669,33800.0
2006-05-12 15:05:00,17.38,17.38,17.36,17.36,26000.0,9.9669,9.9669,9.9554,9.9554,26000.0
2006-05-12 15:10:00,17.36,17.36,17.35,17.36,28600.0,9.9554,9.9554,9.9497,9.9554,28600.0
2006-05-12 15:15:00,17.36,17.37,17.35,17.37,23800.0,9.9554,9.9612,9.9497,9.9612,23800.0
2006-05-12 15:20:00,17.36,17.39,17.36,17.39,24600.0,9.9554,9.9726,9.9554,9.9726,24600.0
2006-05-12 15:25:00,17.38,17.39,17.37,17.38,22600.0,9.9669,9.9726,9.9612,9.9669,22600.0
2006-05-12 15:30:00,17.38,17.38,17.36,17.36,27200.0,9.9669,9.9669,9.9554,9.9554,27200.0
2006-05-12 15:35:00,17.36,17.37,17.36,17.36,43400.0,9.9554,9.9612,9.9554,9.9554,43400.0
2006-05-12 15:40:00,17.36,17.39,17.36,17.39,24600.0,9.9554,9.9726,9.9554,9.9726,24600.0
2006-05-12 15:45:00,17.38,17.39,17.36,17.38,34200.0,9.9669,9.9726,9.9554,9.9669,34200.0
2006-05-12 15:50:00,17.38,17.4,17.36,17.36,65400.0,9.9669,9.9784,9.9554,9.9554,65400.0
2006-05-12 15:55:00,17.37,17.38,17.34,17.35,172800.0,9.9612,9.9669,9.9439,9.9497,172800.0
2006-05-15 09:30:00,17.19,17.36,17.18,17.3,107200.0,9.8579,9.9554,9.8522,9.921,107200.0
2006-05-15 09:35:00,17.31,17.35,17.29,17.33,10400.0,9.9267,9.9497,9.9153,9.9382,10400.0
2006-05-15 09:40:00,17.35,17.41,17.34,17.34,50000.0,9.9497,9.9841,9.9439,9.9439,50000.0
2006-05-15 09:45:00,17.35,17.36,17.25,17.25,32200.0,9.9497,9.9554,9.8923,9.8923,32200.0
2006-05-15 09:50:00,17.25,17.29,17.25,17.25,35000.0,9.8923,9.9153,9.8923,9.8923,35000.0
2006-05-15 09:55:00,17.25,17.25,17.21,17.23,57000.0,9.8923,9.8923,9.8694,9.8809,57000.0
2006-05-15 10:00:00,17.22,17.24,17.18,17.22,79000.0,9.8751,9.8866,9.8522,9.8751,79000.0
2006-05-15 10:05:00,17.22,17.24,17.2,17.2,42600.0,9.8751,9.8866,9.8637,9.8637,42600.0
2006-05-15 10:10:00,17.21,17.28,17.21,17.25,51800.0,9.8694,9.9095,9.8694,9.8923,51800.0
2006-05-15 10:15:00,17.25,17.25,17.21,17.22,73000.0,9.8923,9.8923,9.8694,9.8751,73000.0
2006-05-15 10:20:00,17.24,17.24,17.07,17.09,88000.0,9.8866,9.8866,9.7891,9.8006,88000.0
2006-05-15 10:25:00,17.08,17.23,17.06,17.21,55800.0,9.7948,9.8809,9.7834,9.8694,55800.0
2006-05-15 10:30:00,17.21,17.3,17.17,17.29,35600.0,9.8694,9.921,9.8465,9.9153,35600.0
2006-05-15 10:35:00,17.3,17.3,17.22,17.27,33800.0,9.921,9.921,9.8751,9.9038,33800.0
2006-05-15 10:40:00,17.28,17.28,17.2,17.27,23000.0,9.9095,9.9095,9.8637,9.9038,23000.0
2006-05-15 10:45:00,17.27,17.27,17.18,17.18,15600.0,9.9038,9.9038,9.8522,9.8522,15600.0
2006-05-15 10:50:00,17.19,17.23,17.17,17.19,12800.0,9.8579,9.8809,9.8465,9.8579,12800.0
2006-05-15 10:55:00,17.19,17.19,17.13,17.13,32800.0,9.8579,9.8579,9.8235,9.8235,32800.0
2006-05-15 11:00:00,17.13,17.18,17.08,17.17,48800.0,9.8235,9.8522,9.7948,9.8465,48800.0
2006-05-15 11:05:00,17.17,17.2,17.13,17.13,22800.0,9.8465,9.8637,9.8235,9.8235,22800.0
2006-05-15 11:10:00,17.13,17.24,17.13,17.22,21200.0,9.8235,9.8866,9.8235,9.8751,21200.0
2006-05-15 11:15:00,17.24,17.24,17.22,17.23,6200.0,9.8866,9.8866,9.8751,9.8809,6200.0
2006-05-15 11:20:00,17.24,17.25,17.21,17.21,7800.0,9.8866,9.8923,9.8694,9.8694,7800.0
2006-05-15 11:25:00,17.21,17.21,17.14,17.17,16000.0,9.8694,9.8694,9.8293,9.8465,16000.0
2006-05-15 11:30:00,17.16,17.24,17.16,17.2,19000.0,9.8407,9.8866,9.8407,9.8637,19000.0
2006-05-15 11:35:00,17.2,17.22,17.16,17.19,51600.0,9.8637,9.8751,9.8407,9.8579,51600.0
2006-05-15 11:40:00,17.18,17.19,17.16,17.17,18600.0,9.8522,9.8579,9.8407,9.8465,18600.0
2006-05-15 11:45:00,17.17,17.17,17.14,17.14,18400.0,9.8465,9.8465,9.8293,9.8293,18400.0
2006-05-15 11:50:00,17.14,17.18,17.14,17.17,26400.0,9.8293,9.8522,9.8293,9.8465,26400.0
2006-05-15 11:55:00,17.18,17.19,17.17,17.18,21600.0,9.8522,9.8579,9.8465,9.8522,21600.0
2006-05-15 12:00:00,17.18,17.21,17.16,17.21,47800.0,9.8522,9.8694,9.8407,9.8694,47800.0
2006-05-15 12:05:00,17.21,17.22,17.21,17.21,10800.0,9.8694,9.8751,9.8694,9.8694,10800.0
2006-05-15 12:10:00,17.21,17.21,17.16,17.16,11400.0,9.8694,9.8694,9.8407,9.8407,11400.0
2006-05-15 12:15:00,17.15,17.16,17.13,17.14,18000.0,9.835,9.8407,9.8235,9.8293,18000.0
2006-05-15 12:20:00,17.13,17.15,17.11,17.13,16800.0,9.8235,9.835,9.8121,9.8235,16800.0
2006-05-15 12:25:00,17.13,17.15,17.13,17.15,11000.0,9.8235,9.835,9.8235,9.835,11000.0
2006-05-15 12:30:00,17.15,17.17,17.14,17.14,31000.0,9.835,9.8465,9.8293,9.8293,31000.0
2006-05-15 12:35:00,17.14,17.14,17.11,17.11,7200.0,9.8293,9.8293,9.8121,9.8121,7200.0
2006-05-15 12:40:00,17.12,17.13,17.1,17.12,26600.0,9.8178,9.8235,9.8063,9.8178,26600.0
2006-05-15 12:45:00,17.12,17.13,17.11,17.11,4800.0,9.8178,9.8235,9.8121,9.8121,4800.0
2006-05-15 12:50:00,17.11,17.14,17.1,17.14,21000.0,9.8121,9.8293,9.8063,9.8293,21000.0
2006-05-15 12:55:00,17.11,17.13,17.11,17.13,14400.0,9.8121,9.8235,9.8121,9.8235,14400.0
2006-05-15 13:00:00,17.13,17.15,17.13,17.14,19800.0,9.8235,9.835,9.8235,9.8293,19800.0
2006-05-15 13:05:00,17.13,17.13,17.13,17.13,14000.0,9.8235,9.8235,9.8235,9.8235,14000.0
2006-05-15 13:10:00,17.13,17.13,17.11,17.13,24400.0,9.8235,9.8235,9.8121,9.8235,24400.0
2006-05-15 13:15:00,17.14,17.14,17.1,17.11,16000.0,9.8293,9.8293,9.8063,9.8121,16000.0
2006-05-15 13:20:00,17.11,17.13,17.1,17.11,42400.0,9.8121,9.8235,9.8063,9.8121,42400.0
2006-05-15 13:25:00,17.11,17.11,17.1,17.1,15600.0,9.8121,9.8121,9.8063,9.8063,15600.0
2006-05-15 13:30:00,17.1,17.1,17.07,17.08,75200.0,9.8063,9.8063,9.7891,9.7948,75200.0
2006-05-15 13:35:00,17.08,17.08,17.08,17.08,8000.0,9.7948,9.7948,9.7948,9.7948,8000.0
2006-05-15 13:40:00,17.08,17.08,17.06,17.06,31400.0,9.7948,9.7948,9.7834,9.7834,31400.0
2006-05-15 13:45:00,17.06,17.06,17.06,17.06,20600.0,9.7834,9.7834,9.7834,9.7834,20600.0
2006-05-15 13:50:00,17.06,17.06,16.95,17.0,122600.0,9.7834,9.7834,9.7203,9.749,122600.0
2006-05-15 13:55:00,16.99,16.99,16.96,16.97,49000.0,9.7432,9.7432,9.726,9.7318,49000.0
2006-05-15 14:00:00,16.98,17.06,16.98,17.04,87000.0,9.7375,9.7834,9.7375,9.7719,87000.0
2006-05-15 14:05:00,17.04,17.04,17.03,17.04,15800.0,9.7719,9.7719,9.7662,9.7719,15800.0
2006-05-15 14:10:00,17.03,17.07,16.96,16.97,29400.0,9.7662,9.7891,9.726,9.7318,29400.0
2006-05-15 14:15:00,16.99,16.99,16.93,16.98,50200.0,9.7432,9.7432,9.7088,9.7375,50200.0
2006-05-15 14:20:00,16.97,17.0,16.97,17.0,16800.0,9.7318,9.749,9.7318,9.749,16800.0
2006-05-15 14:25:00,17.0,17.04,16.99,17.04,27400.0,9.749,9.7719,9.7432,9.7719,27400.0
2006-05-15 14:30:00,17.04,17.08,17.02,17.08,28800.0,9.7719,9.7948,9.7604,9.7948,28800.0
2006-05-15 14:35:00,17.08,17.08,17.06,17.07,16600.0,9.7948,9.7948,9.7834,9.7891,16600.0
2006-05-15 14:40:00,17.06,17.06,16.99,17.0,19000.0,9.7834,9.7834,9.7432,9.749,19000.0
2006-05-15 14:45:00,16.99,17.0,16.97,16.98,28400.0,9.7432,9.749,9.7318,9.7375,28400.0
2006-05-15 14:50:00,16.98,17.01,16.97,16.99,21800.0,9.7375,9.7547,9.7318,9.7432,21800.0
2006-05-15 14:55:00,16.99,16.99,16.94,16.97,52600.0,9.7432,9.7432,9.7146,9.7318,52600.0
2006-05-15 15:00:00,16.96,17.0,16.95,16.99,49400.0,9.726,9.749,9.7203,9.7432,49400.0
2006-05-15 15:05:00,16.99,17.03,16.98,17.01,46200.0,9.7432,9.7662,9.7375,9.7547,46200.0
2006-05-15 15:10:00,17.02,17.03,17.0,17.03,46200.0,9.7604,9.7662,9.749,9.7662,46200.0
2006-05-15 15:15:00,17.03,17.08,17.0,17.07,54400.0,9.7662,9.7948,9.749,9.7891,54400.0
2006-05-15 15:20:00,17.07,17.09,17.05,17.08,159200.0,9.7891,9.8006,9.7776,9.7948,159200.0
2006-05-15 15:25:00,17.08,17.11,17.07,17.1,164400.0,9.7948,9.8121,9.7891,9.8063,164400.0
2006-05-15 15:30:00,17.1,17.11,17.07,17.11,77800.0,9.8063,9.8121,9.7891,9.8121,77800.0
2006-05-15 15:35:00,17.11,17.11,17.1,17.11,26400.0,9.8121,9.8121,9.8063,9.8121,26400.0
2006-05-15 15:40:00,17.12,17.14,17.11,17.13,95000.0,9.8178,9.8293,9.8121,9.8235,95000.0
2006-05-15 15:45:00,17.13,17.13,17.11,17.11,93200.0,9.8235,9.8235,9.8121,9.8121,93200.0
2006-05-15 15:50:00,17.11,17.13,17.09,17.1,129200.0,9.8121,9.8235,9.8006,9.8063,129200.0
2006-05-15 15:55:00,17.1,17.11,17.07,17.08,202800.0,9.8063,9.8121,9.7891,9.7948,202800.0
2006-05-16 09:30:00,16.97,17.08,16.88,16.89,111800.0,9.7318,9.7948,9.6802,9.6859,111800.0
2006-05-16 09:35:00,16.9,17.15,16.9,17.13,73200.0,9.6916,9.835,9.6916,9.8235,73200.0
2006-05-16 09:40:00,17.13,17.14,17.06,17.09,48800.0,9.8235,9.8293,9.7834,9.8006,48800.0
2006-05-16 09:45:00,17.07,17.14,17.05,17.13,25000.0,9.7891,9.8293,9.7776,9.8235,25000.0
2006-05-16 09:50:00,17.14,17.21,17.11,17.21,16600.0,9.8293,9.8694,9.8121,9.8694,16600.0
2006-05-16 09:55:00,17.21,17.21,17.13,17.21,34800.0,9.8694,9.8694,9.8235,9.8694,34800.0
2006-05-16 10:00:00,17.21,17.23,17.12,17.19,73000.0,9.8694,9.8809,9.8178,9.8579,73000.0
2006-05-16 10:05:00,17.21,17.21,17.14,17.14,13200.0,9.8694,9.8694,9.8293,9.8293,13200.0
2006-05-16 10:10:00,17.12,17.13,17.08,17.08,24400.0,9.8178,9.8235,9.7948,9.7948,24400.0
2006-05-16 10:15:00,17.08,17.18,17.08,17.18,54800.0,9.7948,9.8522,9.7948,9.8522,54800.0
2006-05-16 10:20:00,17.19,17.21,17.15,17.2,16600.0,9.8579,9.8694,9.835,9.8637,16600.0
2006-05-16 10:25:00,17.19,17.23,17.18,17.18,36800.0,9.8579,9.8809,9.8522,9.8522,36800.0
2006-05-16 10:30:00,17.2,17.21,17.16,17.18,36800.0,9.8637,9.8694,9.8407,9.8522,36800.0
2006-05-16 10:35:00,17.18,17.18,17.09,17.11,17600.0,9.8522,9.8522,9.8006,9.8121,17600.0
2006-05-16 10:40:00,17.09,17.17,17.08,17.17,12400.0,9.8006,9.8465,9.7948,9.8465,12400.0
2006-05-16 10:45:00,17.17,17.18,17.14,17.18,9600.0,9.8465,9.8522,9.8293,9.8522,9600.0
2006-05-16 10:50:00,17.17,17.18,17.12,17.15,30600.0,9.8465,9.8522,9.8178,9.835,30600.0
2006-05-16 10:55:00,17.16,17.16,17.11,17.13,6800.0,9.8407,9.8407,9.8121,9.8235,6800.0
2006-05-16 11:00:00,17.13,17.13,17.1,17.11,9800.0,9.8235,9.8235,9.8063,9.8121,9800.0
2006-05-16 11:05:00,17.11,17.14,17.09,17.09,30400.0,9.8121,9.8293,9.8006,9.8006,30400.0
2006-05-16 11:10:00,17.11,17.12,17.07,17.1,31200.0,9.8121,9.8178,9.7891,9.8063,31200.0
2006-05-16 11:15:00,17.1,17.11,17.1,17.11,1800.0,9.8063,9.8121,9.8063,9.8121,1800.0
2006-05-16 11:20:00,17.11,17.13,17.09,17.11,12800.0,9.8121,9.8235,9.8006,9.8121,12800.0
2006-05-16 11:25:00,17.1,17.11,17.09,17.09,6800.0,9.8063,9.8121,9.8006,9.8006,6800.0
2006-05-16 11:30:00,17.09,17.09,17.04,17.06,39400.0,9.8006,9.8006,9.7719,9.7834,39400.0
2006-05-16 11:35:00,17.05,17.05,17.0,17.02,16400.0,9.7776,9.7776,9.749,9.7604,16400.0
2006-05-16 11:40:00,17.02,17.02,16.89,16.9,39600.0,9.7604,9.7604,9.6859,9.6916,39600.0
2006-05-16 11:45:00,16.91,16.96,16.89,16.93,13000.0,9.6974,9.726,9.6859,9.7088,13000.0
2006-05-16 11:50:00,16.96,16.97,16.93,16.93,36800.0,9.726,9.7318,9.7088,9.7088,36800.0
2006-05-16 11:55:00,16.93,17.0,16.91,16.93,33400.0,9.7088,9.749,9.6974,9.7088,33400.0
2006-05-16 12:00:00,16.93,16.95,16.93,16.95,12600.0,9.7088,9.7203,9.7088,9.7203,12600.0
2006-05-16 12:05:00,16.95,16.98,16.95,16.98,9600.0,9.7203,9.7375,9.7203,9.7375,9600.0
2006-05-16 12:10:00,16.97,16.97,16.91,16.93,63600.0,9.7318,9.7318,9.6974,9.7088,63600.0
2006-05-16 12:15:00,16.93,16.93,16.91,16.91,19200.0,9.7088,9.7088,9.6974,9.6974,19200.0
2006-05-16 12:20:00,16.9,16.92,16.88,16.89,33400.0,9.6916,9.7031,9.6802,9.6859,33400.0
2006-05-16 12:25:00,16.89,16.94,16.89,16.94,8200.0,9.6859,9.7146,9.6859,9.7146,8200.0
2006-05-16 12:30:00,16.93,16.96,16.93,16.96,11200.0,9.7088,9.726,9.7088,9.726,11200.0
2006-05-16 12:35:00,16.97,17.02,16.97,17.0,23600.0,9.7318,9.7604,9.7318,9.749,23600.0
2006-05-16 12:40:00,17.01,17.01,16.98,16.98,18600.0,9.7547,9.7547,9.7375,9.7375,18600.0
2006-05-16 12:45:00,16.98,16.98,16.95,16.95,9600.0,9.7375,9.7375,9.7203,9.7203,9600.0
2006-05-16 12:50:00,16.95,16.97,16.95,16.97,12000.0,9.7203,9.7318,9.7203,9.7318,12000.0
2006-05-16 12:55:00,16.96,17.0,16.96,17.0,22200.0,9.726,9.749,9.726,9.749,22200.0
2006-05-16 13:00:00,17.0,17.0,16.99,17.0,22800.0,9.749,9.749,9.7432,9.749,22800.0
2006-05-16 13:05:00,17.0,17.09,17.0,17.08,31000.0,9.749,9.8006,9.749,9.7948,31000.0
2006-05-16 13:10:00,17.08,17.18,17.08,17.18,25800.0,9.7948,9.8522,9.7948,9.8522,25800.0
2006-05-16 13:15:00,17.18,17.18,17.12,17.12,19200.0,9.8522,9.8522,9.8178,9.8178,19200.0
2006-05-16 13:20:00,17.12,17.14,17.12,17.14,15400.0,9.8178,9.8293,9.8178,9.8293,15400.0
2006-05-16 13:25:00,17.14,17.17,17.14,17.17,40800.0,9.8293,9.8465,9.8293,9.8465,40800.0
2006-05-16 13:30:00,17.17,17.21,17.17,17.21,69000.0,9.8465,9.8694,9.8465,9.8694,69000.0
2006-05-16 13:35:00,17.21,17.23,17.2,17.23,48000.0,9.8694,9.8809,9.8637,9.8809,48000.0
2006-05-16 13:40:00,17.24,17.24,17.19,17.22,48000.0,9.8866,9.8866,9.8579,9.8751,48000.0
2006-05-16 13:45:00,17.21,17.23,17.17,17.18,31200.0,9.8694,9.8809,9.8465,9.8522,31200.0
2006-05-16 13:50:00,17.19,17.21,17.19,17.21,20800.0,9.8579,9.8694,9.8579,9.8694,20800.0
2006-05-16 13:55:00,17.21,17.25,17.2,17.21,31800.0,9.8694,9.8923,9.8637,9.8694,31800.0
2006-05-16 14:00:00,17.21,17.22,17.18,17.18,19800.0,9.8694,9.8751,9.8522,9.8522,19800.0
2006-05-16 14:05:00,17.18,17.23,17.18,17.22,28800.0,9.8522,9.8809,9.8522,9.8751,28800.0
2006-05-16 14:10:00,17.21,17.22,17.2,17.2,19600.0,9.8694,9.8751,9.8637,9.8637,19600.0
2006-05-16 14:15:00,17.2,17.21,17.18,17.18,25000.0,9.8637,9.8694,9.8522,9.8522,25000.0
2006-05-16 14:20:00,17.18,17.2,17.18,17.19,10200.0,9.8522,9.8637,9.8522,9.8579,10200.0
2006-05-16 14:25:00,17.18,17.2,17.18,17.2,18000.0,9.8522,9.8637,9.8522,9.8637,18000.0
2006-05-16 14:30:00,17.2,17.21,17.2,17.2,24000.0,9.8637,9.8694,9.8637,9.8637,24000.0
2006-05-16 14:35:00,17.21,17.22,17.21,17.22,11200.0,9.8694,9.8751,9.8694,9.8751,11200.0
2006-05-16 14:40:00,17.21,17.22,17.2,17.21,20400.0,9.8694,9.8751,9.8637,9.8694,20400.0
2006-05-16 14:45:00,17.21,17.22,17.2,17.21,29400.0,9.8694,9.8751,9.8637,9.8694,29400.0
2006-05-16 14:50:00,17.21,17.22,17.21,17.21,29600.0,9.8694,9.8751,9.8694,9.8694,29600.0
2006-05-16 14:55:00,17.21,17.22,17.21,17.21,37200.0,9.8694,9.8751,9.8694,9.8694,37200.0
2006-05-16 15:00:00,17.21,17.23,17.2,17.2,37200.0,9.8694,9.8809,9.8637,9.8637,37200.0
2006-05-16 15:05:00,17.21,17.25,17.21,17.24,32600.0,9.8694,9.8923,9.8694,9.8866,32600.0
2006-05-16 15:10:00,17.24,17.25,17.23,17.23,38000.0,9.8866,9.8923,9.8809,9.8809,38000.0
2006-05-16 15:15:00,17.23,17.23,17.16,17.18,40800.0,9.8809,9.8809,9.8407,9.8522,40800.0
2006-05-16 15:20:00,17.17,17.19,17.17,17.18,27000.0,9.8465,9.8579,9.8465,9.8522,27000.0
2006-05-16 15:25:00,17.18,17.18,17.18,17.18,24800.0,9.8522,9.8522,9.8522,9.8522,24800.0
2006-05-16 15:30:00,17.18,17.22,17.18,17.21,55200.0,9.8522,9.8751,9.8522,9.8694,55200.0
2006-05-16 15:35:00,17.2,17.21,17.2,17.21,19000.0,9.8637,9.8694,9.8637,9.8694,19000.0
2006-05-16 15:40:00,17.21,17.22,17.17,17.17,41200.0,9.8694,9.8751,9.8465,9.8465,41200.0
2006-05-16 15:45:00,17.17,17.18,17.16,17.17,32000.0,9.8465,9.8522,9.8407,9.8465,32000.0
2006-05-16 15:50:00,17.17,17.17,17.12,17.15,117600.0,9.8465,9.8465,9.8178,9.835,117600.0
2006-05-16 15:55:00,17.15,17.16,17.11,17.14,156200.0,9.835,9.8407,9.8121,9.8293,156200.0
2006-05-17 09:30:00,17.01,17.14,16.99,17.14,74800.0,9.7547,9.8293,9.7432,9.8293,74800.0
2006-05-17 09:35:00,17.14,17.22,17.09,17.14,50400.0,9.8293,9.8751,9.8006,9.8293,50400.0
2006-05-17 09:40:00,17.13,17.2,17.07,17.13,50800.0,9.8235,9.8637,9.7891,9.8235,50800.0
2006-05-17 09:45:00,17.13,17.18,17.07,17.18,38000.0,9.8235,9.8522,9.7891,9.8522,38000.0
2006-05-17 09:50:00,17.18,17.21,17.08,17.13,92800.0,9.8522,9.8694,9.7948,9.8235,92800.0
2006-05-17 09:55:00,17.13,17.16,17.06,17.08,39800.0,9.8235,9.8407,9.7834,9.7948,39800.0
2006-05-17 10:00:00,17.07,17.08,17.05,17.05,31800.0,9.7891,9.7948,9.7776,9.7776,31800.0
2006-05-17 10:05:00,17.05,17.08,16.96,16.97,34200.0,9.7776,9.7948,9.726,9.7318,34200.0
2006-05-17 10:10:00,17.0,17.04,16.97,17.0,23200.0,9.749,9.7719,9.7318,9.749,23200.0
2006-05-17 10:15:00,16.99,17.05,16.96,17.05,37800.0,9.7432,9.7776,9.726,9.7776,37800.0
2006-05-17 10:20:00,17.05,17.06,16.99,17.03,12000.0,9.7776,9.7834,9.7432,9.7662,12000.0
2006-05-17 10:25:00,17.03,17.1,17.0,17.05,36600.0,9.7662,9.8063,9.749,9.7776,36600.0
2006-05-17 10:30:00,17.03,17.06,16.99,17.0,35200.0,9.7662,9.7834,9.7432,9.749,35200.0
2006-05-17 10:35:00,17.0,17.03,16.97,16.98,21600.0,9.749,9.7662,9.7318,9.7375,21600.0
2006-05-17 10:40:00,16.97,17.0,16.93,17.0,15800.0,9.7318,9.749,9.7088,9.749,15800.0
2006-05-17 10:45:00,17.0,17.02,16.98,17.0,9800.0,9.749,9.7604,9.7375,9.749,9800.0
2006-05-17 10:50:00,17.0,17.0,16.95,16.99,21200.0,9.749,9.749,9.7203,9.7432,21200.0
2006-05-17 10:55:00,17.0,17.03,16.99,16.99,23200.0,9.749,9.7662,9.7432,9.7432,23200.0
2006-05-17 11:00:00,17.0,17.02,16.93,16.97,28400.0,9.749,9.7604,9.7088,9.7318,28400.0
2006-05-17 11:05:00,16.95,16.96,16.91,16.93,34800.0,9.7203,9.726,9.6974,9.7088,34800.0
2006-05-17 11:10:00,16.96,16.96,16.81,16.84,63200.0,9.726,9.726,9.64,9.6572,63200.0
2006-05-17 11:15:00,16.84,16.88,16.82,16.86,15800.0,9.6572,9.6802,9.6457,9.6687,15800.0
2006-05-17 11:20:00,16.88,16.89,16.86,16.87,18200.0,9.6802,9.6859,9.6687,9.6744,18200.0
2006-05-17 11:25:00,16.86,16.86,16.75,16.75,62000.0,9.6687,9.6687,9.6056,9.6056,62000.0
2006-05-17 11:30:00,16.75,16.83,16.73,16.77,28400.0,9.6056,9.6515,9.5941,9.6171,28400.0
2006-05-17 11:35:00,16.77,16.82,16.73,16.81,30000.0,9.6171,9.6457,9.5941,9.64,30000.0
2006-05-17 11:40:00,16.8,16.82,16.76,16.8,11200.0,9.6343,9.6457,9.6113,9.6343,11200.0
2006-05-17 11:45:00,16.79,16.87,16.78,16.8,41000.0,9.6285,9.6744,9.6228,9.6343,41000.0
2006-05-17 11:50:00,16.83,16.85,16.82,16.83,17000.0,9.6515,9.6629,9.6457,9.6515,17000.0
2006-05-17 11:55:00,16.83,16.84,16.78,16.78,13600.0,9.6515,9.6572,9.6228,9.6228,13600.0
2006-05-17 12:00:00,16.8,16.81,16.79,16.8,9000.0,9.6343,9.64,9.6285,9.6343,9000.0
2006-05-17 12:05:00,16.79,16.86,16.79,16.82,18800.0,9.6285,9.6687,9.6285,9.6457,18800.0
2006-05-17 12:10:00,16.82,16.92,16.81,16.92,31800.0,9.6457,9.7031,9.64,9.7031,31800.0
2006-05-17 12:15:00,16.91,16.93,16.91,16.93,18600.0,9.6974,9.7088,9.6974,9.7088,18600.0
2006-05-17 12:20:00,16.93,16.94,16.89,16.89,21400.0,9.7088,9.7146,9.6859,9.6859,21400.0
2006-05-17 12:25:00,16.89,16.91,16.83,16.91,51400.0,9.6859,9.6974,9.6515,9.6974,51400.0
2006-05-17 12:30:00,16.92,16.96,16.92,16.95,11200.0,9.7031,9.726,9.7031,9.7203,11200.0
2006-05-17 12:35:00,16.95,16.99,16.94,16.99,12400.0,9.7203,9.7432,9.7146,9.7432,12400.0
2006-05-17 12:40:00,16.98,17.0,16.97,16.98,11600.0,9.7375,9.749,9.7318,9.7375,11600.0
2006-05-17 12:45:00,16.97,16.99,16.91,16.97,18200.0,9.7318,9.7432,9.6974,9.7318,18200.0
2006-05-17 12:50:00,16.95,16.96,16.9,16.94,15000.0,9.7203,9.726,9.6916,9.7146,15000.0
2006-05-17 12:55:00,16.95,16.96,16.93,16.95,15000.0,9.7203,9.726,9.7088,9.7203,15000.0
2006-05-17 13:00:00,16.95,16.95,16.92,16.92,35000.0,9.7203,9.7203,9.7031,9.7031,35000.0
2006-05-17 13:05:00,16.92,16.93,16.89,16.89,14600.0,9.7031,9.7088,9.6859,9.6859,14600.0
2006-05-17 13:10:00,16.89,16.92,16.86,16.86,17400.0,9.6859,9.7031,9.6687,9.6687,17400.0
2006-05-17 13:15:00,16.89,16.89,16.84,16.87,12200.0,9.6859,9.6859,9.6572,9.6744,12200.0
2006-05-17 13:20:00,16.87,16.87,16.83,16.84,10000.0,9.6744,9.6744,9.6515,9.6572,10000.0
2006-05-17 13:25:00,16.84,16.85,16.81,16.84,17800.0,9.6572,9.6629,9.64,9.6572,17800.0
2006-05-17 13:30:00,16.84,16.9,16.82,16.89,15000.0,9.6572,9.6916,9.6457,9.6859,15000.0
2006-05-17 13:35:00,16.89,16.9,16.86,16.89,15800.0,9.6859,9.6916,9.6687,9.6859,15800.0
2006-05-17 13:40:00,16.89,16.89,16.84,16.87,13800.0,9.6859,9.6859,9.6572,9.6744,13800.0
2006-05-17 13:45:00,16.87,16.92,16.86,16.92,10600.0,9.6744,9.7031,9.6687,9.7031,10600.0
2006-05-17 13:50:00,16.92,16.96,16.91,16.95,30600.0,9.7031,9.726,9.6974,9.7203,30600.0
2006-05-17 13:55:00,16.95,16.96,16.93,16.93,27400.0,9.7203,9.726,9.7088,9.7088,27400.0
2006-05-17 14:00:00,16.93,16.93,16.9,16.9,5000.0,9.7088,9.7088,9.6916,9.6916,5000.0
2006-05-17 14:05:00,16.9,16.95,16.9,16.91,5600.0,9.6916,9.7203,9.6916,9.6974,5600.0
2006-05-17 14:10:00,16.9,16.93,16.89,16.89,10600.0,9.6916,9.7088,9.6859,9.6859,10600.0
2006-05-17 14:15:00,16.9,16.9,16.85,16.89,21400.0,9.6916,9.6916,9.6629,9.6859,21400.0
2006-05-17 14:20:00,16.89,16.93,16.89,16.93,36000.0,9.6859,9.7088,9.6859,9.7088,36000.0
2006-05-17 14:25:00,16.93,16.95,16.93,16.94,7000.0,9.7088,9.7203,9.7088,9.7146,7000.0
2006-05-17 14:30:00,16.95,16.96,16.89,16.89,17000.0,9.7203,9.726,9.6859,9.6859,17000.0
2006-05-17 14:35:00,16.89,16.9,16.81,16.85,33600.0,9.6859,9.6916,9.64,9.6629,33600.0
2006-05-17 14:40:00,16.86,16.87,16.83,16.84,10800.0,9.6687,9.6744,9.6515,9.6572,10800.0
2006-05-17 14:45:00,16.85,16.85,16.77,16.79,21600.0,9.6629,9.6629,9.6171,9.6285,21600.0
2006-05-17 14:50:00,16.79,16.8,16.75,16.8,14400.0,9.6285,9.6343,9.6056,9.6343,14400.0
2006-05-17 14:55:00,16.8,16.85,16.8,16.83,34000.0,9.6343,9.6629,9.6343,9.6515,34000.0
2006-05-17 15:00:00,16.84,16.86,16.81,16.86,15000.0,9.6572,9.6687,9.64,9.6687,15000.0
2006-05-17 15:05:00,16.86,16.9,16.86,16.9,16600.0,9.6687,9.6916,9.6687,9.6916,16600.0
2006-05-17 15:10:00,16.9,16.9,16.84,16.87,27800.0,9.6916,9.6916,9.6572,9.6744,27800.0
2006-05-17 15:15:00,16.88,16.89,16.85,16.85,19600.0,9.6802,9.6859,9.6629,9.6629,19600.0
2006-05-17 15:20:00,16.86,16.86,16.78,16.79,88200.0,9.6687,9.6687,9.6228,9.6285,88200.0
2006-05-17 15:25:00,16.79,16.8,16.76,16.78,56400.0,9.6285,9.6343,9.6113,9.6228,56400.0
2006-05-17 15:30:00,16.78,16.81,16.77,16.81,27000.0,9.6228,9.64,9.6171,9.64,27000.0
2006-05-17 15:35:00,16.81,16.85,16.79,16.8,92800.0,9.64,9.6629,9.6285,9.6343,92800.0
2006-05-17 15:40:00,16.8,16.8,16.77,16.77,44000.0,9.6343,9.6343,9.6171,9.6171,44000.0
2006-05-17 15:45:00,16.78,16.78,16.75,16.75,84000.0,9.6228,9.6228,9.6056,9.6056,84000.0
2006-05-17 15:50:00,16.75,16.76,16.75,16.75,83600.0,9.6056,9.6113,9.6056,9.6056,83600.0
2006-05-17 15:55:00,16.75,16.77,16.75,16.75,114600.0,9.6056,9.6171,9.6056,9.6056,114600.0
2006-05-18 09:30:00,16.75,16.92,16.74,16.91,103000.0,9.6056,9.7031,9.5999,9.6974,103000.0
2006-05-18 09:35:00,16.91,16.93,16.83,16.88,49600.0,9.6974,9.7088,9.6515,9.6802,49600.0
2006-05-18 09:40:00,16.86,16.87,16.76,16.85,69000.0,9.6687,9.6744,9.6113,9.6629,69000.0
2006-05-18 09:45:00,16.86,16.88,16.82,16.85,36000.0,9.6687,9.6802,9.6457,9.6629,36000.0
2006-05-18 09:50:00,16.84,16.85,16.74,16.8,42200.0,9.6572,9.6629,9.5999,9.6343,42200.0
2006-05-18 09:55:00,16.82,16.86,16.8,16.86,32600.0,9.6457,9.6687,9.6343,9.6687,32600.0
2006-05-18 10:00:00,16.85,16.88,16.83,16.84,23000.0,9.6629,9.6802,9.6515,9.6572,23000.0
2006-05-18 10:05:00,16.85,16.85,16.81,16.82,34200.0,9.6629,9.6629,9.64,9.6457,34200.0
2006-05-18 10:10:00,16.83,16.85,16.8,16.8,55000.0,9.6515,9.6629,9.6343,9.6343,55000.0
2006-05-18 10:15:00,16.79,16.83,16.77,16.82,73200.0,9.6285,9.6515,9.6171,9.6457,73200.0
2006-05-18 10:20:00,16.82,16.83,16.8,16.8,7800.0,9.6457,9.6515,9.6343,9.6343,7800.0
2006-05-18 10:25:00,16.8,16.84,16.8,16.81,15600.0,9.6343,9.6572,9.6343,9.64,15600.0
2006-05-18 10:30:00,16.81,16.86,16.8,16.8,11200.0,9.64,9.6687,9.6343,9.6343,11200.0
2006-05-18 10:35:00,16.8,16.84,16.79,16.82,7600.0,9.6343,9.6572,9.6285,9.6457,7600.0
2006-05-18 10:40:00,16.82,16.84,16.82,16.82,15200.0,9.6457,9.6572,9.6457,9.6457,15200.0
2006-05-18 10:45:00,16.83,16.83,16.75,16.75,33000.0,9.6515,9.6515,9.6056,9.6056,33000.0
2006-05-18 10:50:00,16.75,16.82,16.75,16.82,42000.0,9.6056,9.6457,9.6056,9.6457,42000.0
2006-05-18 10:55:00,16.81,16.82,16.78,16.78,29000.0,9.64,9.6457,9.6228,9.6228,29000.0
2006-05-18 11:00:00,16.79,16.8,16.75,16.75,6200.0,9.6285,9.6343,9.6056,9.6056,6200.0
2006-05-18 11:05:00,16.75,16.76,16.7,16.71,80200.0,9.6056,9.6113,9.5769,9.5827,80200.0
2006-05-18 11:10:00,16.71,16.71,16.69,16.7,32400.0,9.5827,9.5827,9.5712,9.5769,32400.0
2006-05-18 11:15:00,16.7,16.74,16.69,16.7,57800.0,9.5769,9.5999,9.5712,9.5769,57800.0
2006-05-18 11:20:00,16.7,16.75,16.7,16.73,19400.0,9.5769,9.6056,9.5769,9.5941,19400.0
2006-05-18 11:25:00,16.74,16.8,16.74,16.8,33600.0,9.5999,9.6343,9.5999,9.6343,33600.0
2006-05-18 11:30:00,16.8,16.8,16.77,16.78,12000.0,9.6343,9.6343,9.6171,9.6228,12000.0
2006-05-18 11:35:00,16.76,16.76,16.73,16.74,45200.0,9.6113,9.6113,9.5941,9.5999,45200.0
2006-05-18 11:40:00,16.73,16.77,16.73,16.76,7200.0,9.5941,9.6171,9.5941,9.6113,7200.0
2006-05-18 11:45:00,16.75,16.77,16.75,16.75,15600.0,9.6056,9.6171,9.6056,9.6056,15600.0
2006-05-18 11:50:00,16.77,16.77,16.67,16.68,76200.0,9.6171,9.6171,9.5597,9.5655,76200.0
2006-05-18 11:55:00,16.67,16.75,16.67,16.74,17400.0,9.5597,9.6056,9.5597,9.5999,17400.0
2006-05-18 12:00:00,16.74,16.79,16.69,16.73,56400.0,9.5999,9.6285,9.5712,9.5941,56400.0
2006-05-18 12:05:00,16.73,16.78,16.73,16.76,41000.0,9.5941,9.6228,9.5941,9.6113,41000.0
2006-05-18 12:10:00,16.77,16.77,16.68,16.68,57800.0,9.6171,9.6171,9.5655,9.5655,57800.0
2006-05-18 12:15:00,16.68,16.7,16.6,16.6,41200.0,9.5655,9.5769,9.5196,9.5196,41200.0
2006-05-18 12:20:00,16.61,16.66,16.6,16.66,36000.0,9.5253,9.554,9.5196,9.554,36000.0
2006-05-18 12:25:00,16.66,16.68,16.64,16.67,6000.0,9.554,9.5655,9.5425,9.5597,6000.0
2006-05-18 12:30:00,16.66,16.68,16.65,16.68,11200.0,9.554,9.5655,9.5483,9.5655,11200.0
2006-05-18 12:35:00,16.68,16.68,16.64,16.65,21600.0,9.5655,9.5655,9.5425,9.5483,21600.0
2006-05-18 12:40:00,16.67,16.67,16.63,16.63,5600.0,9.5597,9.5597,9.5368,9.5368,5600.0
2006-05-18 12:45:00,16.63,16.65,16.63,16.65,8400.0,9.5368,9.5483,9.5368,9.5483,8400.0
2006-05-18 12:50:00,16.66,16.67,16.65,16.65,5200.0,9.554,9.5597,9.5483,9.5483,5200.0
2006-05-18 12:55:00,16.66,16.66,16.63,16.65,14400.0,9.554,9.554,9.5368,9.5483,14400.0
2006-05-18 13:00:00,16.66,16.66,16.63,16.65,7200.0,9.554,9.554,9.5368,9.5483,7200.0
2006-05-18 13:05:00,16.66,16.66,16.62,16.62,12600.0,9.554,9.554,9.5311,9.5311,12600.0
2006-05-18 13:10:00,16.63,16.64,16.61,16.62,11000.0,9.5368,9.5425,9.5253,9.5311,11000.0
2006-05-18 13:15:00,16.62,16.65,16.61,16.63,8400.0,9.5311,9.5483,9.5253,9.5368,8400.0
2006-05-18 13:20:00,16.63,16.65,16.61,16.64,76800.0,9.5368,9.5483,9.5253,9.5425,76800.0
2006-05-18 13:25:00,16.65,16.66,16.65,16.66,11000.0,9.5483,9.554,9.5483,9.554,11000.0
2006-05-18 13:30:00,16.66,16.68,16.64,16.68,29000.0,9.554,9.5655,9.5425,9.5655,29000.0
2006-05-18 13:35:00,16.68,16.7,16.68,16.68,5200.0,9.5655,9.5769,9.5655,9.5655,5200.0
2006-05-18 13:40:00,16.67,16.68,16.66,16.67,36000.0,9.5597,9.5655,9.554,9.5597,36000.0
2006-05-18 13:45:00,16.67,16.68,16.66,16.68,39800.0,9.5597,9.5655,9.554,9.5655,39800.0
2006-05-18 13:50:00,16.69,16.7,16.68,16.68,4600.0,9.5712,9.5769,9.5655,9.5655,4600.0
2006-05-18 13:55:00,16.68,16.71,16.68,16.68,18200.0,9.5655,9.5827,9.5655,9.5655,18200.0
2006-05-18 14:00:00,16.68,16.71,16.65,16.68,11400.0,9.5655,9.5827,9.5483,9.5655,11400.0
2006-05-18 14:05:00,16.68,16.7,16.68,16.69,5800.0,9.5655,9.5769,9.5655,9.5712,5800.0
2006-05-18 14:10:00,16.69,16.7,16.65,16.67,17600.0,9.5712,9.5769,9.5483,9.5597,17600.0
2006-05-18 14:15:00,16.68,16.68,16.66,16.66,4600.0,9.5655,9.5655,9.554,9.554,4600.0
2006-05-18 14:20:00,16.66,16.68,16.66,16.67,18400.0,9.554,9.5655,9.554,9.5597,18400.0
2006-05-18 14:25:00,16.68,16.68,16.65,16.65,15000.0,9.5655,9.5655,9.5483,9.5483,15000.0
2006-05-18 14:30:00,16.65,16.67,16.65,16.67,7800.0,9.5483,9.5597,9.5483,9.5597,7800.0
2006-05-18 14:35:00,16.67,16.7,16.67,16.68,10000.0,9.5597,9.5769,9.5597,9.5655,10000.0
2006-05-18 14:40:00,16.7,16.7,16.68,16.68,9400.0,9.5769,9.5769,9.5655,9.5655,9400.0
2006-05-18 14:45:00,16.68,16.7,16.68,16.7,11800.0,9.5655,9.5769,9.5655,9.5769,11800.0
2006-05-18 14:50:00,16.7,16.71,16.7,16.7,31400.0,9.5769,9.5827,9.5769,9.5769,31400.0
2006-05-18 14:55:00,16.7,16.7,16.65,16.67,26600.0,9.5769,9.5769,9.5483,9.5597,26600.0
2006-05-18 15:00:00,16.67,16.67,16.65,16.66,25800.0,9.5597,9.5597,9.5483,9.554,25800.0
2006-05-18 15:05:00,16.66,16.68,16.64,16.67,19800.0,9.554,9.5655,9.5425,9.5597,19800.0
2006-05-18 15:10:00,16.67,16.67,16.62,16.63,27000.0,9.5597,9.5597,9.5311,9.5368,27000.0
2006-05-18 15:15:00,16.63,16.65,16.61,16.63,53400.0,9.5368,9.5483,9.5253,9.5368,53400.0
2006-05-18 15:20:00,16.61,16.61,16.6,16.6,48600.0,9.5253,9.5253,9.5196,9.5196,48600.0
2006-05-18 15:25:00,16.6,16.61,16.6,16.6,53600.0,9.5196,9.5253,9.5196,9.5196,53600.0
2006-05-18 15:30:00,16.6,16.62,16.6,16.6,43600.0,9.5196,9.5311,9.5196,9.5196,43600.0
2006-05-18 15:35:00,16.61,16.61,16.6,16.6,41400.0,9.5253,9.5253,9.5196,9.5196,41400.0
2006-05-18 15:40:00,16.6,16.6,16.51,16.52,66000.0,9.5196,9.5196,9.468,9.4737,66000.0
2006-05-18 15:45:00,16.51,16.59,16.5,16.56,113800.0,9.468,9.5138,9.4622,9.4966,113800.0
2006-05-18 15:50:00,16.56,16.56,16.52,16.53,95800.0,9.4966,9.4966,9.4737,9.4794,95800.0
2006-05-18 15:55:00,16.54,16.56,16.51,16.51,138200.0,9.4852,9.4966,9.468,9.468,138200.0
2006-05-19 09:30:00,16.64,16.75,16.51,16.72,1170800.0,9.5425,9.6056,9.468,9.5884,1170800.0
2006-05-19 09:35:00,16.74,16.75,16.67,16.75,66200.0,9.5999,9.6056,9.5597,9.6056,66200.0
2006-05-19 09:40:00,16.75,16.83,16.72,16.72,51400.0,9.6056,9.6515,9.5884,9.5884,51400.0
2006-05-19 09:45:00,16.74,16.83,16.73,16.82,49800.0,9.5999,9.6515,9.5941,9.6457,49800.0
2006-05-19 09:50:00,16.82,16.86,16.76,16.81,62000.0,9.6457,9.6687,9.6113,9.64,62000.0
2006-05-19 09:55:00,16.83,16.86,16.78,16.86,54200.0,9.6515,9.6687,9.6228,9.6687,54200.0
2006-05-19 10:00:00,16.85,16.89,16.79,16.89,47800.0,9.6629,9.6859,9.6285,9.6859,47800.0
2006-05-19 10:05:00,16.89,16.95,16.86,16.92,61200.0,9.6859,9.7203,9.6687,9.7031,61200.0
2006-05-19 10:10:00,16.93,16.97,16.89,16.93,64000.0,9.7088,9.7318,9.6859,9.7088,64000.0
2006-05-19 10:15:00,16.94,16.96,16.88,16.88,37600.0,9.7146,9.726,9.6802,9.6802,37600.0
2006-05-19 10:20:00,16.88,16.89,16.8,16.85,28200.0,9.6802,9.6859,9.6343,9.6629,28200.0
2006-05-19 10:25:00,16.84,16.9,16.83,16.88,28600.0,9.6572,9.6916,9.6515,9.6802,28600.0
2006-05-19 10:30:00,16.9,16.91,16.85,16.91,23600.0,9.6916,9.6974,9.6629,9.6974,23600.0
2006-05-19 10:35:00,16.9,16.93,16.86,16.89,44400.0,9.6916,9.7088,9.6687,9.6859,44400.0
2006-05-19 10:40:00,16.89,16.9,16.84,16.85,34600.0,9.6859,9.6916,9.6572,9.6629,34600.0
2006-05-19 10:45:00,16.85,16.88,16.83,16.83,29600.0,9.6629,9.6802,9.6515,9.6515,29600.0
2006-05-19 10:50:00,16.83,16.84,16.8,16.8,31200.0,9.6515,9.6572,9.6343,9.6343,31200.0
2006-05-19 10:55:00,16.8,16.83,16.78,16.81,20400.0,9.6343,9.6515,9.6228,9.64,20400.0
2006-05-19 11:00:00,16.81,16.85,16.8,16.82,26600.0,9.64,9.6629,9.6343,9.6457,26600.0
2006-05-19 11:05:00,16.82,16.82,16.76,16.77,92000.0,9.6457,9.6457,9.6113,9.6171,92000.0
2006-05-19 11:10:00,16.78,16.79,16.67,16.72,158800.0,9.6228,9.6285,9.5597,9.5884,158800.0
2006-05-19 11:15:00,16.72,16.79,16.69,16.72,35600.0,9.5884,9.6285,9.5712,9.5884,35600.0
2006-05-19 11:20:00,16.72,16.86,16.72,16.82,88000.0,9.5884,9.6687,9.5884,9.6457,88000.0
2006-05-19 11:25:00,16.82,16.88,16.78,16.85,35400.0,9.6457,9.6802,9.6228,9.6629,35400.0
2006-05-19 11:30:00,16.86,16.88,16.83,16.84,17200.0,9.6687,9.6802,9.6515,9.6572,17200.0
2006-05-19 11:35:00,16.84,16.86,16.74,16.86,55400.0,9.6572,9.6687,9.5999,9.6687,55400.0
2006-05-19 11:40:00,16.82,16.85,16.8,16.85,16000.0,9.6457,9.6629,9.6343,9.6629,16000.0
2006-05-19 11:45:00,16.85,16.86,16.81,16.81,22200.0,9.6629,9.6687,9.64,9.64,22200.0
2006-05-19 11:50:00,16.8,16.83,16.8,16.81,17400.0,9.6343,9.6515,9.6343,9.64,17400.0
2006-05-19 11:55:00,16.81,16.81,16.77,16.78,31600.0,9.64,9.64,9.6171,9.6228,31600.0
2006-05-19 12:00:00,16.78,16.83,16.77,16.79,34400.0,9.6228,9.6515,9.6171,9.6285,34400.0
2006-05-19 12:05:00,16.78,16.86,16.78,16.86,28200.0,9.6228,9.6687,9.6228,9.6687,28200.0
2006-05-19 12:10:00,16.86,16.89,16.84,16.86,14400.0,9.6687,9.6859,9.6572,9.6687,14400.0
2006-05-19 12:15:00,16.86,16.88,16.85,16.86,27400.0,9.6687,9.6802,9.6629,9.6687,27400.0
2006-05-19 12:20:00,16.84,16.88,16.83,16.86,11800.0,9.6572,9.6802,9.6515,9.6687,11800.0
2006-05-19 12:25:00,16.86,16.88,16.85,16.88,7400.0,9.6687,9.6802,9.6629,9.6802,7400.0
2006-05-19 12:30:00,16.89,16.89,16.84,16.85,10000.0,9.6859,9.6859,9.6572,9.6629,10000.0
2006-05-19 12:35:00,16.86,16.95,16.86,16.95,36400.0,9.6687,9.7203,9.6687,9.7203,36400.0
2006-05-19 12:40:00,16.93,17.0,16.92,17.0,55800.0,9.7088,9.749,9.7031,9.749,55800.0
2006-05-19 12:45:00,17.0,17.0,16.93,16.96,40800.0,9.749,9.749,9.7088,9.726,40800.0
2006-05-19 12:50:00,16.96,17.0,16.96,17.0,27200.0,9.726,9.749,9.726,9.749,27200.0
2006-05-19 12:55:00,16.99,17.0,16.98,16.99,102800.0,9.7432,9.749,9.7375,9.7432,102800.0
2006-05-19 13:00:00,16.99,16.99,16.96,16.97,42000.0,9.7432,9.7432,9.726,9.7318,42000.0
2006-05-19 13:05:00,16.97,17.0,16.97,17.0,81600.0,9.7318,9.749,9.7318,9.749,81600.0
2006-05-19 13:10:00,16.99,17.0,16.97,17.0,30200.0,9.7432,9.749,9.7318,9.749,30200.0
2006-05-19 13:15:00,17.0,17.04,17.0,17.04,38200.0,9.749,9.7719,9.749,9.7719,38200.0
2006-05-19 13:20:00,17.04,17.05,17.0,17.05,24600.0,9.7719,9.7776,9.749,9.7776,24600.0
2006-05-19 13:25:00,17.05,17.09,17.03,17.05,24400.0,9.7776,9.8006,9.7662,9.7776,24400.0
2006-05-19 13:30:00,17.05,17.06,16.99,16.99,22200.0,9.7776,9.7834,9.7432,9.7432,22200.0
2006-05-19 13:35:00,17.0,17.03,17.0,17.0,11000.0,9.749,9.7662,9.749,9.749,11000.0
2006-05-19 13:40:00,17.0,17.07,17.0,17.06,6400.0,9.749,9.7891,9.749,9.7834,6400.0
2006-05-19 13:45:00,17.07,17.11,17.06,17.09,33400.0,9.7891,9.8121,9.7834,9.8006,33400.0
2006-05-19 13:50:00,17.09,17.1,17.07,17.07,14600.0,9.8006,9.8063,9.7891,9.7891,14600.0
2006-05-19 13:55:00,17.07,17.09,17.03,17.06,11600.0,9.7891,9.8006,9.7662,9.7834,11600.0
2006-05-19 14:00:00,17.06,17.06,17.0,17.0,18200.0,9.7834,9.7834,9.749,9.749,18200.0
2006-05-19 14:05:00,17.0,17.03,17.0,17.03,14600.0,9.749,9.7662,9.749,9.7662,14600.0
2006-05-19 14:10:00,17.03,17.09,17.0,17.08,23200.0,9.7662,9.8006,9.749,9.7948,23200.0
2006-05-19 14:15:00,17.08,17.1,17.04,17.06,25400.0,9.7948,9.8063,9.7719,9.7834,25400.0
2006-05-19 14:20:00,17.06,17.09,17.06,17.09,6600.0,9.7834,9.8006,9.7834,9.8006,6600.0
2006-05-19 14:25:00,17.09,17.1,17.07,17.08,22200.0,9.8006,9.8063,9.7891,9.7948,22200.0
2006-05-19 14:30:00,17.07,17.08,17.0,17.01,34400.0,9.7891,9.7948,9.749,9.7547,34400.0
2006-05-19 14:35:00,17.01,17.03,16.99,17.01,20000.0,9.7547,9.7662,9.7432,9.7547,20000.0
2006-05-19 14:40:00,17.01,17.05,17.0,17.05,34400.0,9.7547,9.7776,9.749,9.7776,34400.0
2006-05-19 14:45:00,17.06,17.06,17.03,17.05,25000.0,9.7834,9.7834,9.7662,9.7776,25000.0
2006-05-19 14:50:00,17.05,17.05,17.03,17.04,39800.0,9.7776,9.7776,9.7662,9.7719,39800.0
2006-05-19 14:55:00,17.04,17.04,16.94,16.95,33200.0,9.7719,9.7719,9.7146,9.7203,33200.0
2006-05-19 15:00:00,16.95,16.97,16.92,16.92,30200.0,9.7203,9.7318,9.7031,9.7031,30200.0
2006-05-19 15:05:00,16.89,16.91,16.89,16.91,17400.0,9.6859,9.6974,9.6859,9.6974,17400.0
2006-05-19 15:10:00,16.91,16.91,16.8,16.83,129200.0,9.6974,9.6974,9.6343,9.6515,129200.0
2006-05-19 15:15:00,16.83,16.89,16.83,16.89,90000.0,9.6515,9.6859,9.6515,9.6859,90000.0
2006-05-19 15:20:00,16.89,16.9,16.85,16.89,54800.0,9.6859,9.6916,9.6629,9.6859,54800.0
2006-05-19 15:25:00,16.89,16.97,16.88,16.95,74000.0,9.6859,9.7318,9.6802,9.7203,74000.0
2006-05-19 15:30:00,16.95,16.99,16.92,16.95,66200.0,9.7203,9.7432,9.7031,9.7203,66200.0
2006-05-19 15:35:00,16.95,16.98,16.93,16.95,55400.0,9.7203,9.7375,9.7088,9.7203,55400.0
2006-05-19 15:40:00,16.95,16.97,16.94,16.97,45800.0,9.7203,9.7318,9.7146,9.7318,45800.0
2006-05-19 15:45:00,16.97,17.03,16.97,17.03,119600.0,9.7318,9.7662,9.7318,9.7662,119600.0
2006-05-19 15:50:00,17.03,17.03,16.99,16.99,67000.0,9.7662,9.7662,9.7432,9.7432,67000.0
2006-05-19 15:55:00,16.99,16.99,16.91,16.95,258800.0,9.7432,9.7432,9.6974,9.7203,258800.0
2006-05-22 09:30:00,17.55,17.56,17.17,17.24,361000.0,10.0644,10.0701,9.8465,9.8866,361000.0
2006-05-22 09:35:00,17.24,17.27,17.11,17.15,91200.0,9.8866,9.9038,9.8121,9.835,91200.0
2006-05-22 09:40:00,17.15,17.23,17.11,17.13,79400.0,9.835,9.8809,9.8121,9.8235,79400.0
2006-05-22 09:45:00,17.12,17.27,17.12,17.27,53800.0,9.8178,9.9038,9.8178,9.9038,53800.0
2006-05-22 09:50:00,17.27,17.29,17.13,17.28,94000.0,9.9038,9.9153,9.8235,9.9095,94000.0
2006-05-22 09:55:00,17.28,17.28,17.21,17.23,64600.0,9.9095,9.9095,9.8694,9.8809,64600.0
2006-05-22 10:00:00,17.22,17.25,17.16,17.25,80000.0,9.8751,9.8923,9.8407,9.8923,80000.0
2006-05-22 10:05:00,17.24,17.26,17.21,17.25,49400.0,9.8866,9.8981,9.8694,9.8923,49400.0
2006-05-22 10:10:00,17.25,17.25,17.23,17.25,25600.0,9.8923,9.8923,9.8809,9.8923,25600.0
2006-05-22 10:15:00,17.25,17.27,17.17,17.25,80000.0,9.8923,9.9038,9.8465,9.8923,80000.0
2006-05-22 10:20:00,17.25,17.25,17.14,17.15,81600.0,9.8923,9.8923,9.8293,9.835,81600.0
2006-05-22 10:25:00,17.15,17.23,17.14,17.23,55800.0,9.835,9.8809,9.8293,9.8809,55800.0
2006-05-22 10:30:00,17.22,17.25,17.18,17.23,64200.0,9.8751,9.8923,9.8522,9.8809,64200.0
2006-05-22 10:35:00,17.24,17.27,17.2,17.25,60600.0,9.8866,9.9038,9.8637,9.8923,60600.0
2006-05-22 10:40:00,17.26,17.26,17.14,17.17,56800.0,9.8981,9.8981,9.8293,9.8465,56800.0
2006-05-22 10:45:00,17.2,17.22,17.14,17.18,26800.0,9.8637,9.8751,9.8293,9.8522,26800.0
2006-05-22 10:50:00,17.18,17.23,17.16,17.21,44000.0,9.8522,9.8809,9.8407,9.8694,44000.0
2006-05-22 10:55:00,17.21,17.22,17.12,17.14,51600.0,9.8694,9.8751,9.8178,9.8293,51600.0
2006-05-22 11:00:00,17.13,17.15,17.11,17.13,99400.0,9.8235,9.835,9.8121,9.8235,99400.0
2006-05-22 11:05:00,17.13,17.13,17.02,17.05,93800.0,9.8235,9.8235,9.7604,9.7776,93800.0
2006-05-22 11:10:00,17.05,17.06,16.95,16.97,53800.0,9.7776,9.7834,9.7203,9.7318,53800.0
2006-05-22 11:15:00,16.97,16.99,16.93,16.98,46800.0,9.7318,9.7432,9.7088,9.7375,46800.0
2006-05-22 11:20:00,16.98,17.01,16.96,17.0,53000.0,9.7375,9.7547,9.726,9.749,53000.0
2006-05-22 11:25:00,17.0,17.0,16.96,17.0,23400.0,9.749,9.749,9.726,9.749,23400.0
2006-05-22 11:30:00,17.0,17.12,17.0,17.03,46400.0,9.749,9.8178,9.749,9.7662,46400.0
2006-05-22 11:35:00,17.03,17.07,16.99,17.05,64000.0,9.7662,9.7891,9.7432,9.7776,64000.0
2006-05-22 11:40:00,17.07,17.08,17.0,17.0,51000.0,9.7891,9.7948,9.749,9.749,51000.0
2006-05-22 11:45:00,17.0,17.12,16.99,17.02,69200.0,9.749,9.8178,9.7432,9.7604,69200.0
2006-05-22 11:50:00,17.03,17.06,16.97,17.06,42600.0,9.7662,9.7834,9.7318,9.7834,42600.0
2006-05-22 11:55:00,17.06,17.09,16.96,17.03,60000.0,9.7834,9.8006,9.726,9.7662,60000.0
2006-05-22 12:00:00,17.03,17.1,17.0,17.09,77400.0,9.7662,9.8063,9.749,9.8006,77400.0
2006-05-22 12:05:00,17.11,17.2,17.1,17.13,45400.0,9.8121,9.8637,9.8063,9.8235,45400.0
2006-05-22 12:10:00,17.15,17.17,17.09,17.11,24800.0,9.835,9.8465,9.8006,9.8121,24800.0
2006-05-22 12:15:00,17.1,17.18,17.07,17.12,22600.0,9.8063,9.8522,9.7891,9.8178,22600.0
2006-05-22 12:20:00,17.11,17.16,17.05,17.09,31800.0,9.8121,9.8407,9.7776,9.8006,31800.0
2006-05-22 12:25:00,17.09,17.11,17.05,17.09,29200.0,9.8006,9.8121,9.7776,9.8006,29200.0
2006-05-22 12:30:00,17.09,17.15,17.07,17.11,29600.0,9.8006,9.835,9.7891,9.8121,29600.0
2006-05-22 12:35:00,17.1,17.11,17.06,17.09,19200.0,9.8063,9.8121,9.7834,9.8006,19200.0
2006-05-22 12:40:00,17.09,17.11,17.06,17.07,18000.0,9.8006,9.8121,9.7834,9.7891,18000.0
2006-05-22 12:45:00,17.09,17.11,17.09,17.11,26400.0,9.8006,9.8121,9.8006,9.8121,26400.0
2006-05-22 12:50:00,17.11,17.14,17.08,17.09,11800.0,9.8121,9.8293,9.7948,9.8006,11800.0
2006-05-22 12:55:00,17.09,17.1,16.97,17.05,44600.0,9.8006,9.8063,9.7318,9.7776,44600.0
2006-05-22 13:00:00,17.05,17.05,17.0,17.03,27000.0,9.7776,9.7776,9.749,9.7662,27000.0
2006-05-22 13:05:00,17.01,17.05,16.99,16.99,22400.0,9.7547,9.7776,9.7432,9.7432,22400.0
2006-05-22 13:10:00,17.0,17.04,17.0,17.03,24400.0,9.749,9.7719,9.749,9.7662,24400.0
2006-05-22 13:15:00,17.03,17.05,17.02,17.04,18200.0,9.7662,9.7776,9.7604,9.7719,18200.0
2006-05-22 13:20:00,17.04,17.1,17.02,17.06,29400.0,9.7719,9.8063,9.7604,9.7834,29400.0
2006-05-22 13:25:00,17.06,17.08,17.05,17.07,15600.0,9.7834,9.7948,9.7776,9.7891,15600.0
2006-05-22 13:30:00,17.07,17.07,17.04,17.06,38800.0,9.7891,9.7891,9.7719,9.7834,38800.0
2006-05-22 13:35:00,17.05,17.07,17.05,17.05,15200.0,9.7776,9.7891,9.7776,9.7776,15200.0
2006-05-22 13:40:00,17.05,17.05,17.04,17.04,62800.0,9.7776,9.7776,9.7719,9.7719,62800.0
2006-05-22 13:45:00,17.04,17.08,17.04,17.05,26200.0,9.7719,9.7948,9.7719,9.7776,26200.0
2006-05-22 13:50:00,17.04,17.09,17.04,17.06,19600.0,9.7719,9.8006,9.7719,9.7834,19600.0
2006-05-22 13:55:00,17.05,17.06,17.04,17.04,21600.0,9.7776,9.7834,9.7719,9.7719,21600.0
2006-05-22 14:00:00,17.05,17.06,17.02,17.02,48200.0,9.7776,9.7834,9.7604,9.7604,48200.0
2006-05-22 14:05:00,17.01,17.01,16.96,17.0,34800.0,9.7547,9.7547,9.726,9.749,34800.0
2006-05-22 14:10:00,17.01,17.04,16.99,17.0,54000.0,9.7547,9.7719,9.7432,9.749,54000.0
2006-05-22 14:15:00,17.0,17.08,16.98,17.07,82800.0,9.749,9.7948,9.7375,9.7891,82800.0
2006-05-22 14:20:00,17.07,17.08,17.01,17.05,25200.0,9.7891,9.7948,9.7547,9.7776,25200.0
2006-05-22 14:25:00,17.05,17.11,17.04,17.09,26000.0,9.7776,9.8121,9.7719,9.8006,26000.0
2006-05-22 14:30:00,17.1,17.11,17.08,17.1,24800.0,9.8063,9.8121,9.7948,9.8063,24800.0
2006-05-22 14:35:00,17.1,17.11,17.04,17.04,23800.0,9.8063,9.8121,9.7719,9.7719,23800.0
2006-05-22 14:40:00,17.03,17.03,16.98,17.0,25800.0,9.7662,9.7662,9.7375,9.749,25800.0
2006-05-22 14:45:00,16.99,17.02,16.98,17.01,20200.0,9.7432,9.7604,9.7375,9.7547,20200.0
2006-05-22 14:50:00,17.01,17.04,17.0,17.03,28200.0,9.7547,9.7719,9.749,9.7662,28200.0
2006-05-22 14:55:00,17.02,17.04,16.98,17.02,36600.0,9.7604,9.7719,9.7375,9.7604,36600.0
2006-05-22 15:00:00,17.02,17.07,17.01,17.07,44000.0,9.7604,9.7891,9.7547,9.7891,44000.0
2006-05-22 15:05:00,17.07,17.11,17.07,17.11,46400.0,9.7891,9.8121,9.7891,9.8121,46400.0
2006-05-22 15:10:00,17.11,17.15,17.11,17.13,84800.0,9.8121,9.835,9.8121,9.8235,84800.0
2006-05-22 15:15:00,17.13,17.21,17.13,17.2,127200.0,9.8235,9.8694,9.8235,9.8637,127200.0
2006-05-22 15:20:00,17.19,17.24,17.19,17.23,88600.0,9.8579,9.8866,9.8579,9.8809,88600.0
2006-05-22 15:25:00,17.23,17.25,17.22,17.25,118400.0,9.8809,9.8923,9.8751,9.8923,118400.0
2006-05-22 15:30:00,17.25,17.29,17.23,17.28,162600.0,9.8923,9.9153,9.8809,9.9095,162600.0
2006-05-22 15:35:00,17.29,17.34,17.28,17.31,160200.0,9.9153,9.9439,9.9095,9.9267,160200.0
2006-05-22 15:40:00,17.32,17.32,17.25,17.26,111800.0,9.9325,9.9325,9.8923,9.8981,111800.0
2006-05-22 15:45:00,17.26,17.28,17.25,17.26,126200.0,9.8981,9.9095,9.8923,9.8981,126200.0
2006-05-22 15:50:00,17.26,17.27,17.24,17.24,165400.0,9.8981,9.9038,9.8866,9.8866,165400.0
2006-05-22 15:55:00,17.24,17.24,17.2,17.2,201600.0,9.8866,9.8866,9.8637,9.8637,201600.0
2006-05-23 09:30:00,17.34,17.35,17.17,17.21,115200.0,9.9439,9.9497,9.8465,9.8694,115200.0
2006-05-23 09:35:00,17.25,17.33,17.24,17.25,82800.0,9.8923,9.9382,9.8866,9.8923,82800.0
2006-05-23 09:40:00,17.26,17.38,17.26,17.38,46600.0,9.8981,9.9669,9.8981,9.9669,46600.0
2006-05-23 09:45:00,17.37,17.4,17.33,17.36,58400.0,9.9612,9.9784,9.9382,9.9554,58400.0
2006-05-23 09:50:00,17.39,17.4,17.36,17.4,62400.0,9.9726,9.9784,9.9554,9.9784,62400.0
2006-05-23 09:55:00,17.4,17.42,17.35,17.42,43400.0,9.9784,9.9898,9.9497,9.9898,43400.0
2006-05-23 10:00:00,17.43,17.43,17.33,17.4,23200.0,9.9956,9.9956,9.9382,9.9784,23200.0
2006-05-23 10:05:00,17.41,17.43,17.36,17.41,43400.0,9.9841,9.9956,9.9554,9.9841,43400.0
2006-05-23 10:10:00,17.42,17.49,17.4,17.48,42000.0,9.9898,10.03,9.9784,10.0242,42000.0
2006-05-23 10:15:00,17.48,17.48,17.45,17.46,25400.0,10.0242,10.0242,10.007,10.0128,25400.0
2006-05-23 10:20:00,17.46,17.5,17.43,17.47,29200.0,10.0128,10.0357,9.9956,10.0185,29200.0
2006-05-23 10:25:00,17.46,17.47,17.44,17.46,18800.0,10.0128,10.0185,10.0013,10.0128,18800.0
2006-05-23 10:30:00,17.46,17.49,17.44,17.44,22200.0,10.0128,10.03,10.0013,10.0013,22200.0
2006-05-23 10:35:00,17.45,17.52,17.43,17.48,77200.0,10.007,10.0472,9.9956,10.0242,77200.0
2006-05-23 10:40:00,17.49,17.5,17.47,17.49,36400.0,10.03,10.0357,10.0185,10.03,36400.0
2006-05-23 10:45:00,17.49,17.5,17.43,17.45,15200.0,10.03,10.0357,9.9956,10.007,15200.0
2006-05-23 10:50:00,17.46,17.48,17.43,17.46,46200.0,10.0128,10.0242,9.9956,10.0128,46200.0
2006-05-23 10:55:00,17.45,17.45,17.4,17.43,50800.0,10.007,10.007,9.9784,9.9956,50800.0
2006-05-23 11:00:00,17.43,17.45,17.43,17.43,15600.0,9.9956,10.007,9.9956,9.9956,15600.0
2006-05-23 11:05:00,17.43,17.44,17.39,17.39,42400.0,9.9956,10.0013,9.9726,9.9726,42400.0
2006-05-23 11:10:00,17.39,17.44,17.34,17.4,70200.0,9.9726,10.0013,9.9439,9.9784,70200.0
2006-05-23 11:15:00,17.4,17.42,17.35,17.41,125400.0,9.9784,9.9898,9.9497,9.9841,125400.0
2006-05-23 11:20:00,17.4,17.41,17.38,17.39,35800.0,9.9784,9.9841,9.9669,9.9726,35800.0
2006-05-23 11:25:00,17.38,17.39,17.36,17.36,42200.0,9.9669,9.9726,9.9554,9.9554,42200.0
2006-05-23 11:30:00,17.36,17.39,17.36,17.38,42000.0,9.9554,9.9726,9.9554,9.9669,42000.0
2006-05-23 11:35:00,17.38,17.4,17.36,17.38,37000.0,9.9669,9.9784,9.9554,9.9669,37000.0
2006-05-23 11:40:00,17.38,17.4,17.38,17.4,9800.0,9.9669,9.9784,9.9669,9.9784,9800.0
2006-05-23 11:45:00,17.39,17.4,17.33,17.35,29600.0,9.9726,9.9784,9.9382,9.9497,29600.0
2006-05-23 11:50:00,17.34,17.35,17.29,17.3,45000.0,9.9439,9.9497,9.9153,9.921,45000.0
2006-05-23 11:55:00,17.3,17.3,17.29,17.29,22000.0,9.921,9.921,9.9153,9.9153,22000.0
2006-05-23 12:00:00,17.3,17.3,17.28,17.28,55800.0,9.921,9.921,9.9095,9.9095,55800.0
2006-05-23 12:05:00,17.28,17.35,17.28,17.34,67600.0,9.9095,9.9497,9.9095,9.9439,67600.0
2006-05-23 12:10:00,17.34,17.38,17.34,17.38,42800.0,9.9439,9.9669,9.9439,9.9669,42800.0
2006-05-23 12:15:00,17.38,17.39,17.37,17.39,16800.0,9.9669,9.9726,9.9612,9.9726,16800.0
2006-05-23 12:20:00,17.38,17.38,17.34,17.34,64600.0,9.9669,9.9669,9.9439,9.9439,64600.0
2006-05-23 12:25:00,17.35,17.36,17.33,17.36,19800.0,9.9497,9.9554,9.9382,9.9554,19800.0
2006-05-23 12:30:00,17.36,17.38,17.34,17.34,9600.0,9.9554,9.9669,9.9439,9.9439,9600.0
2006-05-23 12:35:00,17.33,17.33,17.31,17.33,13000.0,9.9382,9.9382,9.9267,9.9382,13000.0
2006-05-23 12:40:00,17.33,17.35,17.33,17.34,10400.0,9.9382,9.9497,9.9382,9.9439,10400.0
2006-05-23 12:45:00,17.34,17.35,17.33,17.34,12600.0,9.9439,9.9497,9.9382,9.9439,12600.0
2006-05-23 12:50:00,17.33,17.34,17.28,17.31,23000.0,9.9382,9.9439,9.9095,9.9267,23000.0
2006-05-23 12:55:00,17.31,17.32,17.28,17.28,11400.0,9.9267,9.9325,9.9095,9.9095,11400.0
2006-05-23 13:00:00,17.28,17.3,17.27,17.28,21000.0,9.9095,9.921,9.9038,9.9095,21000.0
2006-05-23 13:05:00,17.27,17.28,17.27,17.28,11000.0,9.9038,9.9095,9.9038,9.9095,11000.0
2006-05-23 13:10:00,17.28,17.34,17.28,17.34,18800.0,9.9095,9.9439,9.9095,9.9439,18800.0
2006-05-23 13:15:00,17.34,17.34,17.33,17.34,6600.0,9.9439,9.9439,9.9382,9.9439,6600.0
2006-05-23 13:20:00,17.33,17.35,17.33,17.34,10200.0,9.9382,9.9497,9.9382,9.9439,10200.0
2006-05-23 13:25:00,17.34,17.36,17.34,17.34,14400.0,9.9439,9.9554,9.9439,9.9439,14400.0
2006-05-23 13:30:00,17.34,17.36,17.34,17.36,16600.0,9.9439,9.9554,9.9439,9.9554,16600.0
2006-05-23 13:35:00,17.36,17.37,17.36,17.36,29400.0,9.9554,9.9612,9.9554,9.9554,29400.0
2006-05-23 13:40:00,17.36,17.36,17.34,17.34,10800.0,9.9554,9.9554,9.9439,9.9439,10800.0
2006-05-23 13:45:00,17.34,17.34,17.28,17.28,20600.0,9.9439,9.9439,9.9095,9.9095,20600.0
2006-05-23 13:50:00,17.28,17.29,17.24,17.25,23000.0,9.9095,9.9153,9.8866,9.8923,23000.0
2006-05-23 13:55:00,17.24,17.28,17.21,17.22,25200.0,9.8866,9.9095,9.8694,9.8751,25200.0
2006-05-23 14:00:00,17.22,17.25,17.22,17.25,11800.0,9.8751,9.8923,9.8751,9.8923,11800.0
2006-05-23 14:05:00,17.24,17.24,17.2,17.21,17000.0,9.8866,9.8866,9.8637,9.8694,17000.0
2006-05-23 14:10:00,17.21,17.25,17.21,17.24,29800.0,9.8694,9.8923,9.8694,9.8866,29800.0
2006-05-23 14:15:00,17.24,17.25,17.23,17.23,20600.0,9.8866,9.8923,9.8809,9.8809,20600.0
2006-05-23 14:20:00,17.23,17.24,17.21,17.24,28000.0,9.8809,9.8866,9.8694,9.8866,28000.0
2006-05-23 14:25:00,17.25,17.25,17.22,17.23,22600.0,9.8923,9.8923,9.8751,9.8809,22600.0
2006-05-23 14:30:00,17.23,17.25,17.22,17.24,41600.0,9.8809,9.8923,9.8751,9.8866,41600.0
2006-05-23 14:35:00,17.24,17.24,17.23,17.23,33800.0,9.8866,9.8866,9.8809,9.8809,33800.0
2006-05-23 14:40:00,17.23,17.23,17.11,17.15,298200.0,9.8809,9.8809,9.8121,9.835,298200.0
2006-05-23 14:45:00,17.14,17.18,17.11,17.11,230600.0,9.8293,9.8522,9.8121,9.8121,230600.0
2006-05-23 14:50:00,17.11,17.11,17.06,17.06,128000.0,9.8121,9.8121,9.7834,9.7834,128000.0
2006-05-23 14:55:00,17.07,17.09,17.07,17.08,91600.0,9.7891,9.8006,9.7891,9.7948,91600.0
2006-05-23 15:00:00,17.07,17.08,17.05,17.08,128200.0,9.7891,9.7948,9.7776,9.7948,128200.0
2006-05-23 15:05:00,17.08,17.09,17.04,17.05,76800.0,9.7948,9.8006,9.7719,9.7776,76800.0
2006-05-23 15:10:00,17.05,17.09,17.04,17.08,40200.0,9.7776,9.8006,9.7719,9.7948,40200.0
2006-05-23 15:15:00,17.07,17.11,17.07,17.11,29600.0,9.7891,9.8121,9.7891,9.8121,29600.0
2006-05-23 15:20:00,17.11,17.15,17.11,17.14,123800.0,9.8121,9.835,9.8121,9.8293,123800.0
2006-05-23 15:25:00,17.14,17.15,17.1,17.1,107200.0,9.8293,9.835,9.8063,9.8063,107200.0
2006-05-23 15:30:00,17.1,17.1,17.02,17.08,61200.0,9.8063,9.8063,9.7604,9.7948,61200.0
2006-05-23 15:35:00,17.08,17.08,17.04,17.04,100000.0,9.7948,9.7948,9.7719,9.7719,100000.0
2006-05-23 15:40:00,17.04,17.04,16.99,17.0,112600.0,9.7719,9.7719,9.7432,9.749,112600.0
2006-05-23 15:45:00,16.99,17.0,16.95,16.96,90600.0,9.7432,9.749,9.7203,9.726,90600.0
2006-05-23 15:50:00,16.96,16.96,16.86,16.86,295400.0,9.726,9.726,9.6687,9.6687,295400.0
2006-05-23 15:55:00,16.86,16.88,16.83,16.84,466000.0,9.6687,9.6802,9.6515,9.6572,466000.0
2006-05-24 09:30:00,16.83,16.85,16.42,16.43,144400.0,9.6515,9.6629,9.4164,9.4221,144400.0
2006-05-24 09:35:00,16.41,16.74,16.38,16.73,85000.0,9.4106,9.5999,9.3934,9.5941,85000.0
2006-05-24 09:40:00,16.73,16.85,16.72,16.82,76600.0,9.5941,9.6629,9.5884,9.6457,76600.0
2006-05-24 09:45:00,16.82,16.99,16.8,16.99,49800.0,9.6457,9.7432,9.6343,9.7432,49800.0
2006-05-24 09:50:00,16.98,16.99,16.88,16.88,35800.0,9.7375,9.7432,9.6802,9.6802,35800.0
2006-05-24 09:55:00,16.89,16.97,16.88,16.91,49600.0,9.6859,9.7318,9.6802,9.6974,49600.0
2006-05-24 10:00:00,16.89,17.04,16.89,17.0,74400.0,9.6859,9.7719,9.6859,9.749,74400.0
2006-05-24 10:05:00,17.0,17.04,16.97,17.0,33200.0,9.749,9.7719,9.7318,9.749,33200.0
2006-05-24 10:10:00,17.0,17.02,16.86,16.91,56000.0,9.749,9.7604,9.6687,9.6974,56000.0
2006-05-24 10:15:00,16.89,16.91,16.85,16.89,55800.0,9.6859,9.6974,9.6629,9.6859,55800.0
2006-05-24 10:20:00,16.89,16.89,16.85,16.86,28600.0,9.6859,9.6859,9.6629,9.6687,28600.0
2006-05-24 10:25:00,16.88,16.9,16.88,16.88,26000.0,9.6802,9.6916,9.6802,9.6802,26000.0
2006-05-24 10:30:00,16.89,16.95,16.85,16.91,35600.0,9.6859,9.7203,9.6629,9.6974,35600.0
2006-05-24 10:35:00,16.91,17.01,16.91,16.96,32200.0,9.6974,9.7547,9.6974,9.726,32200.0
2006-05-24 10:40:00,16.96,16.99,16.92,16.96,21200.0,9.726,9.7432,9.7031,9.726,21200.0
2006-05-24 10:45:00,16.95,16.96,16.89,16.92,55600.0,9.7203,9.726,9.6859,9.7031,55600.0
2006-05-24 10:50:00,16.92,16.93,16.91,16.91,25800.0,9.7031,9.7088,9.6974,9.6974,25800.0
2006-05-24 10:55:00,16.91,16.92,16.82,16.85,37600.0,9.6974,9.7031,9.6457,9.6629,37600.0
2006-05-24 11:00:00,16.85,16.85,16.76,16.77,22600.0,9.6629,9.6629,9.6113,9.6171,22600.0
2006-05-24 11:05:00,16.77,16.85,16.77,16.84,12800.0,9.6171,9.6629,9.6171,9.6572,12800.0
2006-05-24 11:10:00,16.85,16.89,16.83,16.88,16600.0,9.6629,9.6859,9.6515,9.6802,16600.0
2006-05-24 11:15:00,16.87,16.87,16.82,16.84,26200.0,9.6744,9.6744,9.6457,9.6572,26200.0
2006-05-24 11:20:00,16.84,16.87,16.83,16.85,19200.0,9.6572,9.6744,9.6515,9.6629,19200.0
2006-05-24 11:25:00,16.85,16.85,16.8,16.83,43200.0,9.6629,9.6629,9.6343,9.6515,43200.0
2006-05-24 11:30:00,16.82,16.82,16.72,16.8,37000.0,9.6457,9.6457,9.5884,9.6343,37000.0
2006-05-24 11:35:00,16.78,16.79,16.74,16.75,25400.0,9.6228,9.6285,9.5999,9.6056,25400.0
2006-05-24 11:40:00,16.75,16.81,16.72,16.81,27200.0,9.6056,9.64,9.5884,9.64,27200.0
2006-05-24 11:45:00,16.81,16.84,16.79,16.81,34600.0,9.64,9.6572,9.6285,9.64,34600.0
2006-05-24 11:50:00,16.81,16.86,16.8,16.86,37000.0,9.64,9.6687,9.6343,9.6687,37000.0
2006-05-24 11:55:00,16.87,16.93,16.87,16.9,26000.0,9.6744,9.7088,9.6744,9.6916,26000.0
2006-05-24 12:00:00,16.89,16.95,16.87,16.93,16600.0,9.6859,9.7203,9.6744,9.7088,16600.0
2006-05-24 12:05:00,16.92,16.95,16.9,16.92,18200.0,9.7031,9.7203,9.6916,9.7031,18200.0
2006-05-24 12:10:00,16.93,16.95,16.88,16.88,18000.0,9.7088,9.7203,9.6802,9.6802,18000.0
2006-05-24 12:15:00,16.87,16.91,16.87,16.88,12000.0,9.6744,9.6974,9.6744,9.6802,12000.0
2006-05-24 12:20:00,16.88,16.9,16.83,16.88,42000.0,9.6802,9.6916,9.6515,9.6802,42000.0
2006-05-24 12:25:00,16.88,17.0,16.87,16.98,159800.0,9.6802,9.749,9.6744,9.7375,159800.0
2006-05-24 12:30:00,16.99,17.14,16.99,17.07,154000.0,9.7432,9.8293,9.7432,9.7891,154000.0
2006-05-24 12:35:00,17.07,17.07,16.97,16.97,129400.0,9.7891,9.7891,9.7318,9.7318,129400.0
2006-05-24 12:40:00,16.97,16.97,16.9,16.91,272800.0,9.7318,9.7318,9.6916,9.6974,272800.0
2006-05-24 12:45:00,16.91,16.92,16.86,16.92,137800.0,9.6974,9.7031,9.6687,9.7031,137800.0
2006-05-24 12:50:00,16.91,17.0,16.9,16.99,118000.0,9.6974,9.749,9.6916,9.7432,118000.0
2006-05-24 12:55:00,16.99,17.03,16.91,16.93,124400.0,9.7432,9.7662,9.6974,9.7088,124400.0
2006-05-24 13:00:00,16.93,16.93,16.82,16.86,79200.0,9.7088,9.7088,9.6457,9.6687,79200.0
2006-05-24 13:05:00,16.88,16.94,16.86,16.89,46600.0,9.6802,9.7146,9.6687,9.6859,46600.0
2006-05-24 13:10:00,16.89,16.9,16.83,16.87,42400.0,9.6859,9.6916,9.6515,9.6744,42400.0
2006-05-24 13:15:00,16.85,16.86,16.81,16.85,20200.0,9.6629,9.6687,9.64,9.6629,20200.0
2006-05-24 13:20:00,16.83,16.9,16.82,16.83,40800.0,9.6515,9.6916,9.6457,9.6515,40800.0
2006-05-24 13:25:00,16.83,16.86,16.79,16.8,22600.0,9.6515,9.6687,9.6285,9.6343,22600.0
2006-05-24 13:30:00,16.8,16.83,16.68,16.68,34600.0,9.6343,9.6515,9.5655,9.5655,34600.0
2006-05-24 13:35:00,16.68,16.79,16.68,16.77,35800.0,9.5655,9.6285,9.5655,9.6171,35800.0
2006-05-24 13:40:00,16.75,16.78,16.7,16.78,40800.0,9.6056,9.6228,9.5769,9.6228,40800.0
2006-05-24 13:45:00,16.79,16.86,16.76,16.84,56400.0,9.6285,9.6687,9.6113,9.6572,56400.0
2006-05-24 13:50:00,16.85,16.91,16.84,16.87,64400.0,9.6629,9.6974,9.6572,9.6744,64400.0
2006-05-24 13:55:00,16.87,16.98,16.85,16.97,60000.0,9.6744,9.7375,9.6629,9.7318,60000.0
2006-05-24 14:00:00,16.96,17.07,16.95,17.03,57000.0,9.726,9.7891,9.7203,9.7662,57000.0
2006-05-24 14:05:00,17.03,17.04,16.91,16.92,62000.0,9.7662,9.7719,9.6974,9.7031,62000.0
2006-05-24 14:10:00,16.92,16.99,16.86,16.89,99800.0,9.7031,9.7432,9.6687,9.6859,99800.0
2006-05-24 14:15:00,16.88,16.93,16.84,16.92,51800.0,9.6802,9.7088,9.6572,9.7031,51800.0
2006-05-24 14:20:00,16.92,16.92,16.78,16.83,69000.0,9.7031,9.7031,9.6228,9.6515,69000.0
2006-05-24 14:25:00,16.84,16.85,16.72,16.79,55600.0,9.6572,9.6629,9.5884,9.6285,55600.0
2006-05-24 14:30:00,16.77,16.81,16.76,16.8,42200.0,9.6171,9.64,9.6113,9.6343,42200.0
2006-05-24 14:35:00,16.8,16.81,16.7,16.8,125800.0,9.6343,9.64,9.5769,9.6343,125800.0
2006-05-24 14:40:00,16.81,16.88,16.79,16.86,90800.0,9.64,9.6802,9.6285,9.6687,90800.0
2006-05-24 14:45:00,16.86,16.93,16.85,16.9,59000.0,9.6687,9.7088,9.6629,9.6916,59000.0
2006-05-24 14:50:00,16.91,16.92,16.81,16.86,53400.0,9.6974,9.7031,9.64,9.6687,53400.0
2006-05-24 14:55:00,16.86,16.96,16.86,16.93,50800.0,9.6687,9.726,9.6687,9.7088,50800.0
2006-05-24 15:00:00,16.95,17.02,16.94,16.99,83200.0,9.7203,9.7604,9.7146,9.7432,83200.0
2006-05-24 15:05:00,17.0,17.04,16.97,16.99,107800.0,9.749,9.7719,9.7318,9.7432,107800.0
2006-05-24 15:10:00,17.0,17.0,16.93,16.96,69000.0,9.749,9.749,9.7088,9.726,69000.0
2006-05-24 15:15:00,16.96,16.98,16.93,16.93,41400.0,9.726,9.7375,9.7088,9.7088,41400.0
2006-05-24 15:20:00,16.93,16.94,16.9,16.9,42800.0,9.7088,9.7146,9.6916,9.6916,42800.0
2006-05-24 15:25:00,16.9,16.92,16.88,16.91,27000.0,9.6916,9.7031,9.6802,9.6974,27000.0
2006-05-24 15:30:00,16.92,16.97,16.91,16.97,77000.0,9.7031,9.7318,9.6974,9.7318,77000.0
2006-05-24 15:35:00,16.98,17.03,16.96,17.03,122400.0,9.7375,9.7662,9.726,9.7662,122400.0
2006-05-24 15:40:00,17.03,17.06,16.99,17.02,97000.0,9.7662,9.7834,9.7432,9.7604,97000.0
2006-05-24 15:45:00,17.02,17.03,16.98,16.99,163200.0,9.7604,9.7662,9.7375,9.7432,163200.0
2006-05-24 15:50:00,16.99,16.99,16.93,16.98,70600.0,9.7432,9.7432,9.7088,9.7375,70600.0
2006-05-24 15:55:00,16.98,16.98,16.93,16.94,312400.0,9.7375,9.7375,9.7088,9.7146,312400.0
2006-05-25 09:30:00,16.92,17.05,16.63,16.86,76600.0,9.7031,9.7776,9.5368,9.6687,76600.0
2006-05-25 09:35:00,16.86,16.94,16.86,16.87,112600.0,9.6687,9.7146,9.6687,9.6744,112600.0
2006-05-25 09:40:00,16.86,16.97,16.85,16.95,108200.0,9.6687,9.7318,9.6629,9.7203,108200.0
2006-05-25 09:45:00,16.93,16.99,16.89,16.98,77400.0,9.7088,9.7432,9.6859,9.7375,77400.0
2006-05-25 09:50:00,16.96,17.0,16.92,16.93,31800.0,9.726,9.749,9.7031,9.7088,31800.0
2006-05-25 09:55:00,16.93,16.99,16.91,16.93,28400.0,9.7088,9.7432,9.6974,9.7088,28400.0
2006-05-25 10:00:00,16.94,16.99,16.88,16.88,32400.0,9.7146,9.7432,9.6802,9.6802,32400.0
2006-05-25 10:05:00,16.88,16.96,16.87,16.9,13800.0,9.6802,9.726,9.6744,9.6916,13800.0
2006-05-25 10:10:00,16.93,16.93,16.79,16.86,27000.0,9.7088,9.7088,9.6285,9.6687,27000.0
2006-05-25 10:15:00,16.86,16.96,16.86,16.94,25200.0,9.6687,9.726,9.6687,9.7146,25200.0
2006-05-25 10:20:00,16.95,16.96,16.83,16.87,25800.0,9.7203,9.726,9.6515,9.6744,25800.0
2006-05-25 10:25:00,16.87,16.93,16.86,16.89,12200.0,9.6744,9.7088,9.6687,9.6859,12200.0
2006-05-25 10:30:00,16.91,16.96,16.86,16.96,14200.0,9.6974,9.726,9.6687,9.726,14200.0
2006-05-25 10:35:00,16.96,16.96,16.88,16.9,22400.0,9.726,9.726,9.6802,9.6916,22400.0
2006-05-25 10:40:00,16.88,16.95,16.88,16.93,21200.0,9.6802,9.7203,9.6802,9.7088,21200.0
2006-05-25 10:45:00,16.93,16.96,16.9,16.93,18600.0,9.7088,9.726,9.6916,9.7088,18600.0
2006-05-25 10:50:00,16.95,16.99,16.93,16.98,13200.0,9.7203,9.7432,9.7088,9.7375,13200.0
2006-05-25 10:55:00,16.97,16.97,16.93,16.93,12200.0,9.7318,9.7318,9.7088,9.7088,12200.0
2006-05-25 11:00:00,16.93,16.93,16.89,16.9,26600.0,9.7088,9.7088,9.6859,9.6916,26600.0
2006-05-25 11:05:00,16.9,16.97,16.86,16.97,27800.0,9.6916,9.7318,9.6687,9.7318,27800.0
2006-05-25 11:10:00,16.96,16.97,16.9,16.9,42200.0,9.726,9.7318,9.6916,9.6916,42200.0
2006-05-25 11:15:00,16.91,16.93,16.91,16.93,7800.0,9.6974,9.7088,9.6974,9.7088,7800.0
2006-05-25 11:20:00,16.93,16.93,16.88,16.88,12600.0,9.7088,9.7088,9.6802,9.6802,12600.0
2006-05-25 11:25:00,16.9,16.93,16.89,16.93,7800.0,9.6916,9.7088,9.6859,9.7088,7800.0
2006-05-25 11:30:00,16.93,16.96,16.92,16.93,9200.0,9.7088,9.726,9.7031,9.7088,9200.0
2006-05-25 11:35:00,16.93,16.95,16.92,16.93,12000.0,9.7088,9.7203,9.7031,9.7088,12000.0
2006-05-25 11:40:00,16.96,17.02,16.95,17.02,137800.0,9.726,9.7604,9.7203,9.7604,137800.0
2006-05-25 11:45:00,17.02,17.08,17.02,17.08,13400.0,9.7604,9.7948,9.7604,9.7948,13400.0
2006-05-25 11:50:00,17.07,17.08,17.06,17.07,3600.0,9.7891,9.7948,9.7834,9.7891,3600.0
2006-05-25 11:55:00,17.07,17.08,17.04,17.08,24400.0,9.7891,9.7948,9.7719,9.7948,24400.0
2006-05-25 12:00:00,17.06,17.07,17.01,17.05,10200.0,9.7834,9.7891,9.7547,9.7776,10200.0
2006-05-25 12:05:00,17.04,17.06,17.01,17.03,19000.0,9.7719,9.7834,9.7547,9.7662,19000.0
2006-05-25 12:10:00,17.03,17.04,17.02,17.03,6000.0,9.7662,9.7719,9.7604,9.7662,6000.0
2006-05-25 12:15:00,17.03,17.03,17.0,17.0,18800.0,9.7662,9.7662,9.749,9.749,18800.0
2006-05-25 12:20:00,17.0,17.0,16.98,16.99,26000.0,9.749,9.749,9.7375,9.7432,26000.0
2006-05-25 12:25:00,17.0,17.0,16.96,16.96,11400.0,9.749,9.749,9.726,9.726,11400.0
2006-05-25 12:30:00,16.97,16.99,16.93,16.96,27200.0,9.7318,9.7432,9.7088,9.726,27200.0
2006-05-25 12:35:00,16.97,16.98,16.93,16.96,21600.0,9.7318,9.7375,9.7088,9.726,21600.0
2006-05-25 12:40:00,16.97,17.0,16.95,16.99,10800.0,9.7318,9.749,9.7203,9.7432,10800.0
2006-05-25 12:45:00,16.98,16.98,16.96,16.96,6000.0,9.7375,9.7375,9.726,9.726,6000.0
2006-05-25 12:50:00,16.97,17.0,16.96,16.96,26000.0,9.7318,9.749,9.726,9.726,26000.0
2006-05-25 12:55:00,16.96,16.98,16.96,16.97,8200.0,9.726,9.7375,9.726,9.7318,8200.0
2006-05-25 13:00:00,16.97,16.98,16.96,16.96,10800.0,9.7318,9.7375,9.726,9.726,10800.0
2006-05-25 13:05:00,16.95,16.95,16.95,16.95,8600.0,9.7203,9.7203,9.7203,9.7203,8600.0
2006-05-25 13:10:00,16.95,16.95,16.93,16.93,4600.0,9.7203,9.7203,9.7088,9.7088,4600.0
2006-05-25 13:15:00,16.93,16.93,16.93,16.93,2800.0,9.7088,9.7088,9.7088,9.7088,2800.0
2006-05-25 13:20:00,16.93,16.93,16.9,16.9,16400.0,9.7088,9.7088,9.6916,9.6916,16400.0
2006-05-25 13:25:00,16.9,16.92,16.89,16.91,9200.0,9.6916,9.7031,9.6859,9.6974,9200.0
2006-05-25 13:30:00,16.91,16.96,16.91,16.96,11200.0,9.6974,9.726,9.6974,9.726,11200.0
2006-05-25 13:35:00,16.97,16.97,16.92,16.96,18000.0,9.7318,9.7318,9.7031,9.726,18000.0
2006-05-25 13:40:00,16.97,17.0,16.96,16.99,14000.0,9.7318,9.749,9.726,9.7432,14000.0
2006-05-25 13:45:00,16.99,16.99,16.97,16.99,119000.0,9.7432,9.7432,9.7318,9.7432,119000.0
2006-05-25 13:50:00,16.99,17.0,16.99,17.0,14800.0,9.7432,9.749,9.7432,9.749,14800.0
2006-05-25 13:55:00,17.0,17.02,17.0,17.02,41400.0,9.749,9.7604,9.749,9.7604,41400.0
2006-05-25 14:00:00,17.02,17.05,17.02,17.04,17800.0,9.7604,9.7776,9.7604,9.7719,17800.0
2006-05-25 14:05:00,17.04,17.04,17.02,17.02,8600.0,9.7719,9.7719,9.7604,9.7604,8600.0
2006-05-25 14:10:00,17.02,17.03,17.0,17.0,92800.0,9.7604,9.7662,9.749,9.749,92800.0
2006-05-25 14:15:00,17.0,17.04,16.99,16.99,68800.0,9.749,9.7719,9.7432,9.7432,68800.0
2006-05-25 14:20:00,17.0,17.02,16.99,17.02,317200.0,9.749,9.7604,9.7432,9.7604,317200.0
2006-05-25 14:25:00,17.01,17.01,16.99,17.0,45000.0,9.7547,9.7547,9.7432,9.749,45000.0
2006-05-25 14:30:00,17.0,17.02,16.98,17.0,112600.0,9.749,9.7604,9.7375,9.749,112600.0
2006-05-25 14:35:00,16.99,17.0,16.99,17.0,5000.0,9.7432,9.749,9.7432,9.749,5000.0
2006-05-25 14:40:00,17.0,17.03,16.99,17.03,20000.0,9.749,9.7662,9.7432,9.7662,20000.0
2006-05-25 14:45:00,17.03,17.04,17.02,17.04,5200.0,9.7662,9.7719,9.7604,9.7719,5200.0
2006-05-25 14:50:00,17.03,17.03,16.99,17.0,12200.0,9.7662,9.7662,9.7432,9.749,12200.0
2006-05-25 14:55:00,17.0,17.0,16.97,16.99,10800.0,9.749,9.749,9.7318,9.7432,10800.0
2006-05-25 15:00:00,16.99,16.99,16.96,16.97,21400.0,9.7432,9.7432,9.726,9.7318,21400.0
2006-05-25 15:05:00,16.97,16.99,16.96,16.99,18000.0,9.7318,9.7432,9.726,9.7432,18000.0
2006-05-25 15:10:00,16.99,17.0,16.96,17.0,30800.0,9.7432,9.749,9.726,9.749,30800.0
2006-05-25 15:15:00,17.0,17.0,16.99,17.0,15000.0,9.749,9.749,9.7432,9.749,15000.0
2006-05-25 15:20:00,17.0,17.0,16.98,17.0,39400.0,9.749,9.749,9.7375,9.749,39400.0
2006-05-25 15:25:00,17.0,17.0,16.99,17.0,17400.0,9.749,9.749,9.7432,9.749,17400.0
2006-05-25 15:30:00,17.0,17.0,17.0,17.0,16800.0,9.749,9.749,9.749,9.749,16800.0
2006-05-25 15:35:00,17.0,17.0,16.97,16.99,45600.0,9.749,9.749,9.7318,9.7432,45600.0
2006-05-25 15:40:00,16.98,17.0,16.98,17.0,34000.0,9.7375,9.749,9.7375,9.749,34000.0
2006-05-25 15:45:00,17.0,17.01,16.99,17.01,28800.0,9.749,9.7547,9.7432,9.7547,28800.0
2006-05-25 15:50:00,17.0,17.0,16.98,17.0,58800.0,9.749,9.749,9.7375,9.749,58800.0
2006-05-25 15:55:00,17.0,17.0,16.98,17.0,110600.0,9.749,9.749,9.7375,9.749,110600.0
2006-05-26 09:30:00,17.0,17.02,16.77,16.77,84600.0,9.749,9.7604,9.6171,9.6171,84600.0
2006-05-26 09:35:00,16.77,16.92,16.75,16.86,55600.0,9.6171,9.7031,9.6056,9.6687,55600.0
2006-05-26 09:40:00,16.83,16.92,16.81,16.86,15400.0,9.6515,9.7031,9.64,9.6687,15400.0
2006-05-26 09:45:00,16.85,16.91,16.83,16.83,15800.0,9.6629,9.6974,9.6515,9.6515,15800.0
2006-05-26 09:50:00,16.84,16.85,16.78,16.85,33200.0,9.6572,9.6629,9.6228,9.6629,33200.0
2006-05-26 09:55:00,16.86,16.9,16.84,16.89,19200.0,9.6687,9.6916,9.6572,9.6859,19200.0
2006-05-26 10:00:00,16.9,16.91,16.88,16.89,7000.0,9.6916,9.6974,9.6802,9.6859,7000.0
2006-05-26 10:05:00,16.9,16.93,16.85,16.88,20800.0,9.6916,9.7088,9.6629,9.6802,20800.0
2006-05-26 10:10:00,16.88,17.04,16.88,17.04,86000.0,9.6802,9.7719,9.6802,9.7719,86000.0
2006-05-26 10:15:00,17.04,17.06,17.0,17.0,42400.0,9.7719,9.7834,9.749,9.749,42400.0
2006-05-26 10:20:00,17.0,17.04,17.0,17.0,22400.0,9.749,9.7719,9.749,9.749,22400.0
2006-05-26 10:25:00,16.98,16.99,16.94,16.98,21000.0,9.7375,9.7432,9.7146,9.7375,21000.0
2006-05-26 10:30:00,16.98,16.98,16.95,16.98,31600.0,9.7375,9.7375,9.7203,9.7375,31600.0
2006-05-26 10:35:00,16.98,17.0,16.88,16.92,36600.0,9.7375,9.749,9.6802,9.7031,36600.0
2006-05-26 10:40:00,16.93,16.99,16.93,16.96,7600.0,9.7088,9.7432,9.7088,9.726,7600.0
2006-05-26 10:45:00,16.95,16.96,16.86,16.93,19400.0,9.7203,9.726,9.6687,9.7088,19400.0
2006-05-26 10:50:00,16.93,16.98,16.92,16.98,10600.0,9.7088,9.7375,9.7031,9.7375,10600.0
2006-05-26 10:55:00,16.97,16.98,16.96,16.98,4600.0,9.7318,9.7375,9.726,9.7375,4600.0
2006-05-26 11:00:00,16.97,16.98,16.95,16.98,3600.0,9.7318,9.7375,9.7203,9.7375,3600.0
2006-05-26 11:05:00,16.99,17.03,16.98,17.03,19400.0,9.7432,9.7662,9.7375,9.7662,19400.0
2006-05-26 11:10:00,17.0,17.02,16.99,17.01,2600.0,9.749,9.7604,9.7432,9.7547,2600.0
2006-05-26 11:15:00,17.0,17.03,16.98,17.03,8600.0,9.749,9.7662,9.7375,9.7662,8600.0
2006-05-26 11:20:00,17.02,17.02,17.0,17.0,6200.0,9.7604,9.7604,9.749,9.749,6200.0
2006-05-26 11:25:00,17.01,17.02,16.99,16.99,3000.0,9.7547,9.7604,9.7432,9.7432,3000.0
2006-05-26 11:30:00,17.0,17.0,16.99,17.0,5600.0,9.749,9.749,9.7432,9.749,5600.0
2006-05-26 11:35:00,17.01,17.01,16.98,17.0,21400.0,9.7547,9.7547,9.7375,9.749,21400.0
2006-05-26 11:40:00,17.0,17.0,16.98,17.0,48000.0,9.749,9.749,9.7375,9.749,48000.0
2006-05-26 11:45:00,17.0,17.0,16.97,16.98,29400.0,9.749,9.749,9.7318,9.7375,29400.0
2006-05-26 11:50:00,16.98,17.0,16.97,17.0,153200.0,9.7375,9.749,9.7318,9.749,153200.0
2006-05-26 11:55:00,16.99,17.0,16.99,17.0,33600.0,9.7432,9.749,9.7432,9.749,33600.0
2006-05-26 12:00:00,17.0,17.0,16.99,17.0,21400.0,9.749,9.749,9.7432,9.749,21400.0
2006-05-26 12:05:00,16.99,16.99,16.93,16.97,29400.0,9.7432,9.7432,9.7088,9.7318,29400.0
2006-05-26 12:10:00,16.98,17.0,16.96,17.0,9400.0,9.7375,9.749,9.726,9.749,9400.0
2006-05-26 12:15:00,16.99,17.0,16.99,16.99,4600.0,9.7432,9.749,9.7432,9.7432,4600.0
2006-05-26 12:20:00,16.98,16.98,16.96,16.97,5600.0,9.7375,9.7375,9.726,9.7318,5600.0
2006-05-26 12:25:00,16.97,16.98,16.97,16.97,5000.0,9.7318,9.7375,9.7318,9.7318,5000.0
2006-05-26 12:30:00,16.97,16.97,16.97,16.97,2000.0,9.7318,9.7318,9.7318,9.7318,2000.0
2006-05-26 12:35:00,16.97,16.99,16.97,16.99,5400.0,9.7318,9.7432,9.7318,9.7432,5400.0
2006-05-26 12:40:00,17.0,17.0,16.99,17.0,23200.0,9.749,9.749,9.7432,9.749,23200.0
2006-05-26 12:45:00,17.0,17.02,17.0,17.02,8800.0,9.749,9.7604,9.749,9.7604,8800.0
2006-05-26 12:50:00,17.01,17.02,17.0,17.0,2400.0,9.7547,9.7604,9.749,9.749,2400.0
2006-05-26 12:55:00,17.0,17.0,16.98,17.0,10200.0,9.749,9.749,9.7375,9.749,10200.0
2006-05-26 13:00:00,17.0,17.03,17.0,17.01,16800.0,9.749,9.7662,9.749,9.7547,16800.0
2006-05-26 13:05:00,17.02,17.02,16.99,17.0,15000.0,9.7604,9.7604,9.7432,9.749,15000.0
2006-05-26 13:10:00,16.99,16.99,16.96,16.96,5800.0,9.7432,9.7432,9.726,9.726,5800.0
2006-05-26 13:15:00,16.95,16.99,16.95,16.98,13600.0,9.7203,9.7432,9.7203,9.7375,13600.0
2006-05-26 13:20:00,16.98,16.98,16.97,16.97,6200.0,9.7375,9.7375,9.7318,9.7318,6200.0
2006-05-26 13:25:00,16.98,16.98,16.97,16.98,1800.0,9.7375,9.7375,9.7318,9.7375,1800.0
2006-05-26 13:30:00,16.98,16.98,16.95,16.96,9600.0,9.7375,9.7375,9.7203,9.726,9600.0
2006-05-26 13:35:00,16.96,16.96,16.94,16.95,22800.0,9.726,9.726,9.7146,9.7203,22800.0
2006-05-26 13:40:00,16.94,16.96,16.93,16.95,9000.0,9.7146,9.726,9.7088,9.7203,9000.0
2006-05-26 13:45:00,16.96,17.0,16.95,16.98,38800.0,9.726,9.749,9.7203,9.7375,38800.0
2006-05-26 13:50:00,16.98,16.99,16.95,16.95,29000.0,9.7375,9.7432,9.7203,9.7203,29000.0
2006-05-26 13:55:00,16.95,17.04,16.95,17.03,66800.0,9.7203,9.7719,9.7203,9.7662,66800.0
2006-05-26 14:00:00,17.03,17.04,17.03,17.03,18200.0,9.7662,9.7719,9.7662,9.7662,18200.0
2006-05-26 14:05:00,17.03,17.05,17.03,17.04,23800.0,9.7662,9.7776,9.7662,9.7719,23800.0
2006-05-26 14:10:00,17.04,17.06,17.04,17.06,18200.0,9.7719,9.7834,9.7719,9.7834,18200.0
2006-05-26 14:15:00,17.06,17.06,17.05,17.06,5000.0,9.7834,9.7834,9.7776,9.7834,5000.0
2006-05-26 14:20:00,17.06,17.08,17.05,17.06,7800.0,9.7834,9.7948,9.7776,9.7834,7800.0
2006-05-26 14:25:00,17.06,17.06,17.04,17.04,11200.0,9.7834,9.7834,9.7719,9.7719,11200.0
2006-05-26 14:30:00,17.04,17.06,17.03,17.06,10400.0,9.7719,9.7834,9.7662,9.7834,10400.0
2006-05-26 14:35:00,17.05,17.05,17.04,17.04,11000.0,9.7776,9.7776,9.7719,9.7719,11000.0
2006-05-26 14:40:00,17.04,17.04,17.0,17.02,26800.0,9.7719,9.7719,9.749,9.7604,26800.0
2006-05-26 14:45:00,17.0,17.03,17.0,17.02,113800.0,9.749,9.7662,9.749,9.7604,113800.0
2006-05-26 14:50:00,17.0,17.03,17.0,17.03,7400.0,9.749,9.7662,9.749,9.7662,7400.0
2006-05-26 14:55:00,17.03,17.03,17.01,17.02,14800.0,9.7662,9.7662,9.7547,9.7604,14800.0
2006-05-26 15:00:00,17.03,17.04,17.02,17.04,11800.0,9.7662,9.7719,9.7604,9.7719,11800.0
2006-05-26 15:05:00,17.04,17.04,17.02,17.02,6000.0,9.7719,9.7719,9.7604,9.7604,6000.0
2006-05-26 15:10:00,17.03,17.05,17.0,17.05,19600.0,9.7662,9.7776,9.749,9.7776,19600.0
2006-05-26 15:15:00,17.04,17.04,17.02,17.03,11400.0,9.7719,9.7719,9.7604,9.7662,11400.0
2006-05-26 15:20:00,17.02,17.04,17.02,17.03,19200.0,9.7604,9.7719,9.7604,9.7662,19200.0
2006-05-26 15:25:00,17.03,17.03,17.0,17.01,12000.0,9.7662,9.7662,9.749,9.7547,12000.0
2006-05-26 15:30:00,17.01,17.05,17.0,17.04,25400.0,9.7547,9.7776,9.749,9.7719,25400.0
2006-05-26 15:35:00,17.03,17.03,17.0,17.03,81000.0,9.7662,9.7662,9.749,9.7662,81000.0
2006-05-26 15:40:00,17.03,17.03,17.0,17.02,37800.0,9.7662,9.7662,9.749,9.7604,37800.0
2006-05-26 15:45:00,17.03,17.03,17.02,17.03,34400.0,9.7662,9.7662,9.7604,9.7662,34400.0
2006-05-26 15:50:00,17.03,17.03,17.03,17.03,35000.0,9.7662,9.7662,9.7662,9.7662,35000.0
2006-05-26 15:55:00,17.03,17.06,17.01,17.06,171600.0,9.7662,9.7834,9.7547,9.7834,171600.0
2006-05-30 09:30:00,16.98,16.99,16.89,16.95,29800.0,9.7375,9.7432,9.6859,9.7203,29800.0
2006-05-30 09:35:00,16.95,16.96,16.87,16.95,16600.0,9.7203,9.726,9.6744,9.7203,16600.0
2006-05-30 09:40:00,16.96,17.0,16.85,16.85,21600.0,9.726,9.749,9.6629,9.6629,21600.0
2006-05-30 09:45:00,16.85,16.9,16.78,16.9,36800.0,9.6629,9.6916,9.6228,9.6916,36800.0
2006-05-30 09:50:00,16.91,16.92,16.81,16.86,43600.0,9.6974,9.7031,9.64,9.6687,43600.0
2006-05-30 09:55:00,16.85,16.91,16.79,16.84,46000.0,9.6629,9.6974,9.6285,9.6572,46000.0
2006-05-30 10:00:00,16.83,16.93,16.81,16.93,40400.0,9.6515,9.7088,9.64,9.7088,40400.0
2006-05-30 10:05:00,16.93,16.93,16.85,16.9,46200.0,9.7088,9.7088,9.6629,9.6916,46200.0
2006-05-30 10:10:00,16.89,16.92,16.88,16.91,14200.0,9.6859,9.7031,9.6802,9.6974,14200.0
2006-05-30 10:15:00,16.91,16.93,16.91,16.93,18000.0,9.6974,9.7088,9.6974,9.7088,18000.0
2006-05-30 10:20:00,16.93,16.95,16.93,16.93,15000.0,9.7088,9.7203,9.7088,9.7088,15000.0
2006-05-30 10:25:00,16.93,16.95,16.93,16.93,14600.0,9.7088,9.7203,9.7088,9.7088,14600.0
2006-05-30 10:30:00,16.93,16.95,16.93,16.94,16600.0,9.7088,9.7203,9.7088,9.7146,16600.0
2006-05-30 10:35:00,16.95,17.0,16.94,16.98,38200.0,9.7203,9.749,9.7146,9.7375,38200.0
2006-05-30 10:40:00,16.98,17.03,16.93,17.03,31600.0,9.7375,9.7662,9.7088,9.7662,31600.0
2006-05-30 10:45:00,17.03,17.03,16.97,16.98,19000.0,9.7662,9.7662,9.7318,9.7375,19000.0
2006-05-30 10:50:00,16.98,16.99,16.96,16.96,16200.0,9.7375,9.7432,9.726,9.726,16200.0
2006-05-30 10:55:00,16.96,17.0,16.96,16.98,10200.0,9.726,9.749,9.726,9.7375,10200.0
2006-05-30 11:00:00,16.98,16.99,16.94,16.98,22800.0,9.7375,9.7432,9.7146,9.7375,22800.0
2006-05-30 11:05:00,16.98,17.02,16.97,17.0,15800.0,9.7375,9.7604,9.7318,9.749,15800.0
2006-05-30 11:10:00,17.0,17.0,16.92,16.93,19600.0,9.749,9.749,9.7031,9.7088,19600.0
2006-05-30 11:15:00,16.93,16.96,16.92,16.94,19200.0,9.7088,9.726,9.7031,9.7146,19200.0
2006-05-30 11:20:00,16.93,16.94,16.87,16.92,35600.0,9.7088,9.7146,9.6744,9.7031,35600.0
2006-05-30 11:25:00,16.92,16.95,16.92,16.92,25600.0,9.7031,9.7203,9.7031,9.7031,25600.0
2006-05-30 11:30:00,16.92,16.93,16.89,16.92,19200.0,9.7031,9.7088,9.6859,9.7031,19200.0
2006-05-30 11:35:00,16.92,16.93,16.91,16.91,7800.0,9.7031,9.7088,9.6974,9.6974,7800.0
2006-05-30 11:40:00,16.91,16.93,16.88,16.9,213400.0,9.6974,9.7088,9.6802,9.6916,213400.0
2006-05-30 11:45:00,16.92,16.92,16.89,16.91,40200.0,9.7031,9.7031,9.6859,9.6974,40200.0
2006-05-30 11:50:00,16.91,16.93,16.91,16.93,41400.0,9.6974,9.7088,9.6974,9.7088,41400.0
2006-05-30 11:55:00,16.93,17.04,16.93,17.02,38600.0,9.7088,9.7719,9.7088,9.7604,38600.0
2006-05-30 12:00:00,17.02,17.03,17.0,17.01,10400.0,9.7604,9.7662,9.749,9.7547,10400.0
2006-05-30 12:05:00,17.0,17.03,16.96,17.03,42400.0,9.749,9.7662,9.726,9.7662,42400.0
2006-05-30 12:10:00,17.0,17.03,17.0,17.02,20800.0,9.749,9.7662,9.749,9.7604,20800.0
2006-05-30 12:15:00,17.02,17.05,17.02,17.04,9400.0,9.7604,9.7776,9.7604,9.7719,9400.0
2006-05-30 12:20:00,17.04,17.04,17.0,17.02,20000.0,9.7719,9.7719,9.749,9.7604,20000.0
2006-05-30 12:25:00,17.02,17.05,17.01,17.05,29800.0,9.7604,9.7776,9.7547,9.7776,29800.0
2006-05-30 12:30:00,17.04,17.05,17.02,17.02,28200.0,9.7719,9.7776,9.7604,9.7604,28200.0
2006-05-30 12:35:00,17.02,17.03,17.0,17.0,23400.0,9.7604,9.7662,9.749,9.749,23400.0
2006-05-30 12:40:00,17.0,17.01,16.99,17.0,30800.0,9.749,9.7547,9.7432,9.749,30800.0
2006-05-30 12:45:00,17.0,17.0,16.98,16.98,29000.0,9.749,9.749,9.7375,9.7375,29000.0
2006-05-30 12:50:00,16.98,16.99,16.95,16.95,29400.0,9.7375,9.7432,9.7203,9.7203,29400.0
2006-05-30 12:55:00,16.95,16.97,16.93,16.96,67000.0,9.7203,9.7318,9.7088,9.726,67000.0
2006-05-30 13:00:00,16.95,16.95,16.92,16.92,43000.0,9.7203,9.7203,9.7031,9.7031,43000.0
2006-05-30 13:05:00,16.92,16.93,16.91,16.91,64600.0,9.7031,9.7088,9.6974,9.6974,64600.0
2006-05-30 13:10:00,16.91,16.93,16.9,16.91,56400.0,9.6974,9.7088,9.6916,9.6974,56400.0
2006-05-30 13:15:00,16.91,16.92,16.88,16.9,47400.0,9.6974,9.7031,9.6802,9.6916,47400.0
2006-05-30 13:20:00,16.89,16.91,16.85,16.85,59000.0,9.6859,9.6974,9.6629,9.6629,59000.0
2006-05-30 13:25:00,16.86,16.88,16.84,16.84,62200.0,9.6687,9.6802,9.6572,9.6572,62200.0
2006-05-30 13:30:00,16.84,16.86,16.84,16.86,149400.0,9.6572,9.6687,9.6572,9.6687,149400.0
2006-05-30 13:35:00,16.85,16.86,16.84,16.85,52000.0,9.6629,9.6687,9.6572,9.6629,52000.0
2006-05-30 13:40:00,16.85,16.85,16.83,16.84,69400.0,9.6629,9.6629,9.6515,9.6572,69400.0
2006-05-30 13:45:00,16.85,16.85,16.82,16.84,50600.0,9.6629,9.6629,9.6457,9.6572,50600.0
2006-05-30 13:50:00,16.84,16.86,16.84,16.85,20600.0,9.6572,9.6687,9.6572,9.6629,20600.0
2006-05-30 13:55:00,16.85,16.86,16.84,16.85,29200.0,9.6629,9.6687,9.6572,9.6629,29200.0
2006-05-30 14:00:00,16.85,16.85,16.84,16.85,64000.0,9.6629,9.6629,9.6572,9.6629,64000.0
2006-05-30 14:05:00,16.86,16.86,16.86,16.86,26400.0,9.6687,9.6687,9.6687,9.6687,26400.0
2006-05-30 14:10:00,16.86,16.86,16.85,16.86,43000.0,9.6687,9.6687,9.6629,9.6687,43000.0
2006-05-30 14:15:00,16.85,16.86,16.84,16.85,19400.0,9.6629,9.6687,9.6572,9.6629,19400.0
2006-05-30 14:20:00,16.85,16.85,16.84,16.85,29000.0,9.6629,9.6629,9.6572,9.6629,29000.0
2006-05-30 14:25:00,16.85,16.85,16.84,16.85,19000.0,9.6629,9.6629,9.6572,9.6629,19000.0
2006-05-30 14:30:00,16.85,16.86,16.84,16.85,32600.0,9.6629,9.6687,9.6572,9.6629,32600.0
2006-05-30 14:35:00,16.85,16.86,16.84,16.85,29600.0,9.6629,9.6687,9.6572,9.6629,29600.0
2006-05-30 14:40:00,16.85,16.86,16.85,16.86,34000.0,9.6629,9.6687,9.6629,9.6687,34000.0
2006-05-30 14:45:00,16.86,16.86,16.84,16.85,63000.0,9.6687,9.6687,9.6572,9.6629,63000.0
2006-05-30 14:50:00,16.86,16.87,16.82,16.84,41400.0,9.6687,9.6744,9.6457,9.6572,41400.0
2006-05-30 14:55:00,16.84,16.85,16.84,16.85,28800.0,9.6572,9.6629,9.6572,9.6629,28800.0
2006-05-30 15:00:00,16.85,16.87,16.85,16.85,41200.0,9.6629,9.6744,9.6629,9.6629,41200.0
2006-05-30 15:05:00,16.85,16.85,16.83,16.83,27600.0,9.6629,9.6629,9.6515,9.6515,27600.0
2006-05-30 15:10:00,16.82,16.83,16.8,16.81,87800.0,9.6457,9.6515,9.6343,9.64,87800.0
2006-05-30 15:15:00,16.81,16.82,16.8,16.8,45800.0,9.64,9.6457,9.6343,9.6343,45800.0
2006-05-30 15:20:00,16.8,16.8,16.74,16.75,131200.0,9.6343,9.6343,9.5999,9.6056,131200.0
2006-05-30 15:25:00,16.75,16.76,16.73,16.75,107600.0,9.6056,9.6113,9.5941,9.6056,107600.0
2006-05-30 15:30:00,16.75,16.77,16.75,16.75,62400.0,9.6056,9.6171,9.6056,9.6056,62400.0
2006-05-30 15:35:00,16.75,16.75,16.72,16.73,61400.0,9.6056,9.6056,9.5884,9.5941,61400.0
2006-05-30 15:40:00,16.73,16.73,16.71,16.71,28600.0,9.5941,9.5941,9.5827,9.5827,28600.0
2006-05-30 15:45:00,16.71,16.71,16.67,16.67,92000.0,9.5827,9.5827,9.5597,9.5597,92000.0
2006-05-30 15:50:00,16.67,16.68,16.66,16.67,79400.0,9.5597,9.5655,9.554,9.5597,79400.0
2006-05-30 15:55:00,16.67,16.68,16.66,16.68,120000.0,9.5597,9.5655,9.554,9.5655,120000.0
2006-05-31 09:30:00,16.78,16.79,16.65,16.66,109200.0,9.6228,9.6285,9.5483,9.554,109200.0
2006-05-31 09:35:00,16.66,16.66,16.55,16.58,109600.0,9.554,9.554,9.4909,9.5081,109600.0
2006-05-31 09:40:00,16.57,16.65,16.57,16.63,70200.0,9.5024,9.5483,9.5024,9.5368,70200.0
2006-05-31 09:45:00,16.63,16.69,16.61,16.68,109200.0,9.5368,9.5712,9.5253,9.5655,109200.0
2006-05-31 09:50:00,16.68,16.69,16.63,16.65,73600.0,9.5655,9.5712,9.5368,9.5483,73600.0
2006-05-31 09:55:00,16.65,16.71,16.63,16.71,116600.0,9.5483,9.5827,9.5368,9.5827,116600.0
2006-05-31 10:00:00,16.71,16.71,16.66,16.7,41000.0,9.5827,9.5827,9.554,9.5769,41000.0
2006-05-31 10:05:00,16.68,16.68,16.65,16.68,61000.0,9.5655,9.5655,9.5483,9.5655,61000.0
2006-05-31 10:10:00,16.68,16.68,16.63,16.65,51000.0,9.5655,9.5655,9.5368,9.5483,51000.0
2006-05-31 10:15:00,16.66,16.68,16.61,16.65,28200.0,9.554,9.5655,9.5253,9.5483,28200.0
2006-05-31 10:20:00,16.64,16.71,16.64,16.7,49400.0,9.5425,9.5827,9.5425,9.5769,49400.0
2006-05-31 10:25:00,16.69,16.71,16.66,16.67,59400.0,9.5712,9.5827,9.554,9.5597,59400.0
2006-05-31 10:30:00,16.68,16.76,16.68,16.76,102400.0,9.5655,9.6113,9.5655,9.6113,102400.0
2006-05-31 10:35:00,16.76,16.82,16.74,16.81,57000.0,9.6113,9.6457,9.5999,9.64,57000.0
2006-05-31 10:40:00,16.81,16.85,16.8,16.85,25200.0,9.64,9.6629,9.6343,9.6629,25200.0
2006-05-31 10:45:00,16.84,16.93,16.84,16.93,48000.0,9.6572,9.7088,9.6572,9.7088,48000.0
2006-05-31 10:50:00,16.93,17.04,16.92,17.0,81600.0,9.7088,9.7719,9.7031,9.749,81600.0
2006-05-31 10:55:00,17.0,17.0,16.93,16.94,63400.0,9.749,9.749,9.7088,9.7146,63400.0
2006-05-31 11:00:00,16.94,16.99,16.93,16.98,46600.0,9.7146,9.7432,9.7088,9.7375,46600.0
2006-05-31 11:05:00,16.98,16.99,16.97,16.99,39200.0,9.7375,9.7432,9.7318,9.7432,39200.0
2006-05-31 11:10:00,16.98,16.99,16.91,16.91,57200.0,9.7375,9.7432,9.6974,9.6974,57200.0
2006-05-31 11:15:00,16.91,16.93,16.91,16.93,11000.0,9.6974,9.7088,9.6974,9.7088,11000.0
2006-05-31 11:20:00,16.92,17.0,16.91,17.0,33600.0,9.7031,9.749,9.6974,9.749,33600.0
2006-05-31 11:25:00,17.0,17.05,16.99,17.05,37800.0,9.749,9.7776,9.7432,9.7776,37800.0
2006-05-31 11:30:00,17.06,17.11,17.06,17.11,74000.0,9.7834,9.8121,9.7834,9.8121,74000.0
2006-05-31 11:35:00,17.11,17.11,17.1,17.11,58000.0,9.8121,9.8121,9.8063,9.8121,58000.0
2006-05-31 11:40:00,17.11,17.12,17.1,17.11,30400.0,9.8121,9.8178,9.8063,9.8121,30400.0
2006-05-31 11:45:00,17.11,17.12,17.1,17.12,52400.0,9.8121,9.8178,9.8063,9.8178,52400.0
2006-05-31 11:50:00,17.11,17.18,17.11,17.18,83800.0,9.8121,9.8522,9.8121,9.8522,83800.0
2006-05-31 11:55:00,17.18,17.18,17.14,17.16,85600.0,9.8522,9.8522,9.8293,9.8407,85600.0
2006-05-31 12:00:00,17.16,17.19,17.14,17.16,64000.0,9.8407,9.8579,9.8293,9.8407,64000.0
2006-05-31 12:05:00,17.16,17.19,17.16,17.17,22600.0,9.8407,9.8579,9.8407,9.8465,22600.0
2006-05-31 12:10:00,17.17,17.21,17.17,17.21,18200.0,9.8465,9.8694,9.8465,9.8694,18200.0
2006-05-31 12:15:00,17.2,17.2,17.19,17.19,9000.0,9.8637,9.8637,9.8579,9.8579,9000.0
2006-05-31 12:20:00,17.19,17.2,17.14,17.15,86800.0,9.8579,9.8637,9.8293,9.835,86800.0
2006-05-31 12:25:00,17.15,17.22,17.15,17.22,51000.0,9.835,9.8751,9.835,9.8751,51000.0
2006-05-31 12:30:00,17.23,17.24,17.17,17.2,59200.0,9.8809,9.8866,9.8465,9.8637,59200.0
2006-05-31 12:35:00,17.2,17.21,17.2,17.2,17000.0,9.8637,9.8694,9.8637,9.8637,17000.0
2006-05-31 12:40:00,17.2,17.21,17.19,17.2,33800.0,9.8637,9.8694,9.8579,9.8637,33800.0
2006-05-31 12:45:00,17.2,17.2,17.2,17.2,5200.0,9.8637,9.8637,9.8637,9.8637,5200.0
2006-05-31 12:50:00,17.2,17.2,17.19,17.2,9000.0,9.8637,9.8637,9.8579,9.8637,9000.0
2006-05-31 12:55:00,17.2,17.2,17.18,17.19,12800.0,9.8637,9.8637,9.8522,9.8579,12800.0
2006-05-31 13:00:00,17.2,17.2,17.19,17.19,23600.0,9.8637,9.8637,9.8579,9.8579,23600.0
2006-05-31 13:05:00,17.18,17.19,17.17,17.17,12600.0,9.8522,9.8579,9.8465,9.8465,12600.0
2006-05-31 13:10:00,17.17,17.18,17.17,17.18,18400.0,9.8465,9.8522,9.8465,9.8522,18400.0
2006-05-31 13:15:00,17.18,17.2,17.16,17.17,31800.0,9.8522,9.8637,9.8407,9.8465,31800.0
2006-05-31 13:20:00,17.17,17.17,17.14,17.14,11000.0,9.8465,9.8465,9.8293,9.8293,11000.0
2006-05-31 13:25:00,17.14,17.16,17.13,17.13,22600.0,9.8293,9.8407,9.8235,9.8235,22600.0
2006-05-31 13:30:00,17.14,17.14,17.11,17.11,45200.0,9.8293,9.8293,9.8121,9.8121,45200.0
2006-05-31 13:35:00,17.11,17.14,17.11,17.12,29600.0,9.8121,9.8293,9.8121,9.8178,29600.0
2006-05-31 13:40:00,17.12,17.16,17.12,17.15,19600.0,9.8178,9.8407,9.8178,9.835,19600.0
2006-05-31 13:45:00,17.15,17.16,17.15,17.15,20000.0,9.835,9.8407,9.835,9.835,20000.0
2006-05-31 13:50:00,17.15,17.16,17.12,17.13,27600.0,9.835,9.8407,9.8178,9.8235,27600.0
2006-05-31 13:55:00,17.12,17.12,17.09,17.09,33800.0,9.8178,9.8178,9.8006,9.8006,33800.0
2006-05-31 14:00:00,17.09,17.14,16.98,17.05,144800.0,9.8006,9.8293,9.7375,9.7776,144800.0
2006-05-31 14:05:00,17.05,17.11,17.0,17.02,71600.0,9.7776,9.8121,9.749,9.7604,71600.0
2006-05-31 14:10:00,17.03,17.05,16.93,16.93,78400.0,9.7662,9.7776,9.7088,9.7088,78400.0
2006-05-31 14:15:00,16.93,16.95,16.87,16.93,81000.0,9.7088,9.7203,9.6744,9.7088,81000.0
2006-05-31 14:20:00,16.92,17.0,16.9,16.95,71800.0,9.7031,9.749,9.6916,9.7203,71800.0
2006-05-31 14:25:00,16.97,17.0,16.91,16.97,51000.0,9.7318,9.749,9.6974,9.7318,51000.0
2006-05-31 14:30:00,16.96,17.05,16.96,17.0,44000.0,9.726,9.7776,9.726,9.749,44000.0
2006-05-31 14:35:00,17.0,17.03,16.97,17.0,44400.0,9.749,9.7662,9.7318,9.749,44400.0
2006-05-31 14:40:00,17.0,17.05,17.0,17.03,79400.0,9.749,9.7776,9.749,9.7662,79400.0
2006-05-31 14:45:00,17.03,17.1,17.01,17.09,54600.0,9.7662,9.8063,9.7547,9.8006,54600.0
2006-05-31 14:50:00,17.09,17.11,17.0,17.06,72200.0,9.8006,9.8121,9.749,9.7834,72200.0
2006-05-31 14:55:00,17.06,17.15,17.06,17.14,58200.0,9.7834,9.835,9.7834,9.8293,58200.0
2006-05-31 15:00:00,17.13,17.15,17.13,17.15,54600.0,9.8235,9.835,9.8235,9.835,54600.0
2006-05-31 15:05:00,17.14,17.15,17.1,17.13,85200.0,9.8293,9.835,9.8063,9.8235,85200.0
2006-05-31 15:10:00,17.13,17.16,17.07,17.07,88000.0,9.8235,9.8407,9.7891,9.7891,88000.0
2006-05-31 15:15:00,17.07,17.09,17.05,17.06,55000.0,9.7891,9.8006,9.7776,9.7834,55000.0
2006-05-31 15:20:00,17.05,17.11,17.05,17.1,74000.0,9.7776,9.8121,9.7776,9.8063,74000.0
2006-05-31 15:25:00,17.1,17.11,17.09,17.1,37400.0,9.8063,9.8121,9.8006,9.8063,37400.0
2006-05-31 15:30:00,17.09,17.1,17.02,17.02,55600.0,9.8006,9.8063,9.7604,9.7604,55600.0
2006-05-31 15:35:00,17.02,17.04,17.02,17.02,81000.0,9.7604,9.7719,9.7604,9.7604,81000.0
2006-05-31 15:40:00,17.02,17.07,17.02,17.06,83200.0,9.7604,9.7891,9.7604,9.7834,83200.0
2006-05-31 15:45:00,17.06,17.09,17.05,17.07,72800.0,9.7834,9.8006,9.7776,9.7891,72800.0
2006-05-31 15:50:00,17.08,17.15,17.07,17.14,122000.0,9.7948,9.835,9.7891,9.8293,122000.0
2006-05-31 15:55:00,17.14,17.16,17.12,17.14,213600.0,9.8293,9.8407,9.8178,9.8293,213600.0
2006-06-01 09:30:00,17.15,17.21,17.02,17.13,59200.0,9.835,9.8694,9.7604,9.8235,59200.0
2006-06-01 09:35:00,17.13,17.22,17.05,17.11,89600.0,9.8235,9.8751,9.7776,9.8121,89600.0
2006-06-01 09:40:00,17.1,17.16,17.04,17.15,38600.0,9.8063,9.8407,9.7719,9.835,38600.0
2006-06-01 09:45:00,17.15,17.23,17.15,17.21,112400.0,9.835,9.8809,9.835,9.8694,112400.0
2006-06-01 09:50:00,17.2,17.23,17.15,17.18,30000.0,9.8637,9.8809,9.835,9.8522,30000.0
2006-06-01 09:55:00,17.18,17.19,17.14,17.17,42000.0,9.8522,9.8579,9.8293,9.8465,42000.0
2006-06-01 10:00:00,17.16,17.2,17.11,17.15,91000.0,9.8407,9.8637,9.8121,9.835,91000.0
2006-06-01 10:05:00,17.15,17.15,17.08,17.13,57600.0,9.835,9.835,9.7948,9.8235,57600.0
2006-06-01 10:10:00,17.14,17.22,17.14,17.21,26000.0,9.8293,9.8751,9.8293,9.8694,26000.0
2006-06-01 10:15:00,17.2,17.23,17.17,17.17,22000.0,9.8637,9.8809,9.8465,9.8465,22000.0
2006-06-01 10:20:00,17.2,17.23,17.17,17.23,31000.0,9.8637,9.8809,9.8465,9.8809,31000.0
2006-06-01 10:25:00,17.23,17.27,17.23,17.26,37200.0,9.8809,9.9038,9.8809,9.8981,37200.0
2006-06-01 10:30:00,17.26,17.29,17.24,17.25,38800.0,9.8981,9.9153,9.8866,9.8923,38800.0
2006-06-01 10:35:00,17.25,17.36,17.25,17.33,49400.0,9.8923,9.9554,9.8923,9.9382,49400.0
2006-06-01 10:40:00,17.33,17.36,17.33,17.35,28200.0,9.9382,9.9554,9.9382,9.9497,28200.0
2006-06-01 10:45:00,17.35,17.38,17.32,17.32,72600.0,9.9497,9.9669,9.9325,9.9325,72600.0
2006-06-01 10:50:00,17.32,17.34,17.28,17.29,35800.0,9.9325,9.9439,9.9095,9.9153,35800.0
2006-06-01 10:55:00,17.29,17.35,17.28,17.33,53800.0,9.9153,9.9497,9.9095,9.9382,53800.0
2006-06-01 11:00:00,17.33,17.33,17.3,17.31,21000.0,9.9382,9.9382,9.921,9.9267,21000.0
2006-06-01 11:05:00,17.31,17.33,17.28,17.33,31800.0,9.9267,9.9382,9.9095,9.9382,31800.0
2006-06-01 11:10:00,17.33,17.4,17.33,17.39,29200.0,9.9382,9.9784,9.9382,9.9726,29200.0
2006-06-01 11:15:00,17.38,17.39,17.36,17.38,39200.0,9.9669,9.9726,9.9554,9.9669,39200.0
2006-06-01 11:20:00,17.38,17.47,17.38,17.38,124800.0,9.9669,10.0185,9.9669,9.9669,124800.0
2006-06-01 11:25:00,17.38,17.39,17.36,17.36,31200.0,9.9669,9.9726,9.9554,9.9554,31200.0
2006-06-01 11:30:00,17.36,17.41,17.36,17.36,29600.0,9.9554,9.9841,9.9554,9.9554,29600.0
2006-06-01 11:35:00,17.36,17.36,17.32,17.35,41200.0,9.9554,9.9554,9.9325,9.9497,41200.0
2006-06-01 11:40:00,17.35,17.38,17.35,17.38,10000.0,9.9497,9.9669,9.9497,9.9669,10000.0
2006-06-01 11:45:00,17.38,17.4,17.38,17.39,22600.0,9.9669,9.9784,9.9669,9.9726,22600.0
2006-06-01 11:50:00,17.4,17.41,17.38,17.38,33400.0,9.9784,9.9841,9.9669,9.9669,33400.0
2006-06-01 11:55:00,17.38,17.38,17.35,17.35,27400.0,9.9669,9.9669,9.9497,9.9497,27400.0
2006-06-01 12:00:00,17.35,17.38,17.34,17.38,28600.0,9.9497,9.9669,9.9439,9.9669,28600.0
2006-06-01 12:05:00,17.38,17.39,17.38,17.38,14800.0,9.9669,9.9726,9.9669,9.9669,14800.0
2006-06-01 12:10:00,17.38,17.39,17.38,17.39,20600.0,9.9669,9.9726,9.9669,9.9726,20600.0
2006-06-01 12:15:00,17.39,17.4,17.36,17.37,32400.0,9.9726,9.9784,9.9554,9.9612,32400.0
2006-06-01 12:20:00,17.37,17.37,17.3,17.35,113800.0,9.9612,9.9612,9.921,9.9497,113800.0
2006-06-01 12:25:00,17.34,17.34,17.3,17.3,46200.0,9.9439,9.9439,9.921,9.921,46200.0
2006-06-01 12:30:00,17.3,17.32,17.29,17.31,35800.0,9.921,9.9325,9.9153,9.9267,35800.0
2006-06-01 12:35:00,17.31,17.35,17.3,17.31,49800.0,9.9267,9.9497,9.921,9.9267,49800.0
2006-06-01 12:40:00,17.32,17.35,17.29,17.33,38400.0,9.9325,9.9497,9.9153,9.9382,38400.0
2006-06-01 12:45:00,17.31,17.36,17.31,17.35,23800.0,9.9267,9.9554,9.9267,9.9497,23800.0
2006-06-01 12:50:00,17.36,17.36,17.31,17.33,25000.0,9.9554,9.9554,9.9267,9.9382,25000.0
2006-06-01 12:55:00,17.34,17.36,17.33,17.33,16000.0,9.9439,9.9554,9.9382,9.9382,16000.0
2006-06-01 13:00:00,17.34,17.35,17.33,17.33,10800.0,9.9439,9.9497,9.9382,9.9382,10800.0
2006-06-01 13:05:00,17.34,17.34,17.31,17.32,18400.0,9.9439,9.9439,9.9267,9.9325,18400.0
2006-06-01 13:10:00,17.33,17.34,17.32,17.33,16000.0,9.9382,9.9439,9.9325,9.9382,16000.0
2006-06-01 13:15:00,17.33,17.37,17.33,17.35,26400.0,9.9382,9.9612,9.9382,9.9497,26400.0
2006-06-01 13:20:00,17.36,17.36,17.35,17.36,13800.0,9.9554,9.9554,9.9497,9.9554,13800.0
2006-06-01 13:25:00,17.36,17.39,17.35,17.39,21600.0,9.9554,9.9726,9.9497,9.9726,21600.0
2006-06-01 13:30:00,17.38,17.38,17.36,17.38,20800.0,9.9669,9.9669,9.9554,9.9669,20800.0
2006-06-01 13:35:00,17.38,17.39,17.35,17.36,47200.0,9.9669,9.9726,9.9497,9.9554,47200.0
2006-06-01 13:40:00,17.36,17.44,17.36,17.44,57000.0,9.9554,10.0013,9.9554,10.0013,57000.0
2006-06-01 13:45:00,17.43,17.46,17.42,17.43,44800.0,9.9956,10.0128,9.9898,9.9956,44800.0
2006-06-01 13:50:00,17.43,17.43,17.41,17.41,5400.0,9.9956,9.9956,9.9841,9.9841,5400.0
2006-06-01 13:55:00,17.41,17.49,17.41,17.49,43600.0,9.9841,10.03,9.9841,10.03,43600.0
2006-06-01 14:00:00,17.49,17.5,17.46,17.46,24400.0,10.03,10.0357,10.0128,10.0128,24400.0
2006-06-01 14:05:00,17.46,17.48,17.43,17.47,40800.0,10.0128,10.0242,9.9956,10.0185,40800.0
2006-06-01 14:10:00,17.46,17.49,17.46,17.48,46800.0,10.0128,10.03,10.0128,10.0242,46800.0
2006-06-01 14:15:00,17.49,17.54,17.49,17.53,101000.0,10.03,10.0586,10.03,10.0529,101000.0
2006-06-01 14:20:00,17.52,17.56,17.5,17.5,47000.0,10.0472,10.0701,10.0357,10.0357,47000.0
2006-06-01 14:25:00,17.5,17.52,17.5,17.51,27000.0,10.0357,10.0472,10.0357,10.0414,27000.0
2006-06-01 14:30:00,17.51,17.51,17.5,17.5,27600.0,10.0414,10.0414,10.0357,10.0357,27600.0
2006-06-01 14:35:00,17.5,17.55,17.5,17.53,54800.0,10.0357,10.0644,10.0357,10.0529,54800.0
2006-06-01 14:40:00,17.53,17.57,17.53,17.56,55200.0,10.0529,10.0758,10.0529,10.0701,55200.0
2006-06-01 14:45:00,17.56,17.6,17.55,17.59,78000.0,10.0701,10.0931,10.0644,10.0873,78000.0
2006-06-01 14:50:00,17.59,17.67,17.58,17.63,160000.0,10.0873,10.1332,10.0816,10.1103,160000.0
2006-06-01 14:55:00,17.63,17.63,17.6,17.61,57000.0,10.1103,10.1103,10.0931,10.0988,57000.0
2006-06-01 15:00:00,17.61,17.61,17.59,17.59,58200.0,10.0988,10.0988,10.0873,10.0873,58200.0
2006-06-01 15:05:00,17.59,17.6,17.58,17.58,34400.0,10.0873,10.0931,10.0816,10.0816,34400.0
2006-06-01 15:10:00,17.58,17.61,17.57,17.58,44400.0,10.0816,10.0988,10.0758,10.0816,44400.0
2006-06-01 15:15:00,17.57,17.59,17.57,17.57,29000.0,10.0758,10.0873,10.0758,10.0758,29000.0
2006-06-01 15:20:00,17.57,17.63,17.57,17.63,69400.0,10.0758,10.1103,10.0758,10.1103,69400.0
2006-06-01 15:25:00,17.64,17.64,17.63,17.63,27000.0,10.116,10.116,10.1103,10.1103,27000.0
2006-06-01 15:30:00,17.63,17.64,17.62,17.63,95600.0,10.1103,10.116,10.1045,10.1103,95600.0
2006-06-01 15:35:00,17.64,17.64,17.59,17.59,46000.0,10.116,10.116,10.0873,10.0873,46000.0
2006-06-01 15:40:00,17.59,17.64,17.59,17.63,57000.0,10.0873,10.116,10.0873,10.1103,57000.0
2006-06-01 15:45:00,17.63,17.66,17.61,17.66,62000.0,10.1103,10.1275,10.0988,10.1275,62000.0
2006-06-01 15:50:00,17.66,17.67,17.65,17.65,89000.0,10.1275,10.1332,10.1217,10.1217,89000.0
2006-06-01 15:55:00,17.65,17.68,17.63,17.68,164800.0,10.1217,10.1389,10.1103,10.1389,164800.0
2006-06-02 09:30:00,17.71,17.77,17.65,17.73,116000.0,10.1561,10.1905,10.1217,10.1676,116000.0
2006-06-02 09:35:00,17.72,17.73,17.57,17.59,68800.0,10.1619,10.1676,10.0758,10.0873,68800.0
2006-06-02 09:40:00,17.58,17.58,17.33,17.36,120200.0,10.0816,10.0816,9.9382,9.9554,120200.0
2006-06-02 09:45:00,17.36,17.39,17.35,17.36,118800.0,9.9554,9.9726,9.9497,9.9554,118800.0
2006-06-02 09:50:00,17.36,17.41,17.33,17.38,53800.0,9.9554,9.9841,9.9382,9.9669,53800.0
2006-06-02 09:55:00,17.38,17.38,17.27,17.37,94200.0,9.9669,9.9669,9.9038,9.9612,94200.0
2006-06-02 10:00:00,17.38,17.41,17.31,17.4,86600.0,9.9669,9.9841,9.9267,9.9784,86600.0
2006-06-02 10:05:00,17.4,17.49,17.35,17.48,43200.0,9.9784,10.03,9.9497,10.0242,43200.0
2006-06-02 10:10:00,17.49,17.52,17.41,17.41,35600.0,10.03,10.0472,9.9841,9.9841,35600.0
2006-06-02 10:15:00,17.41,17.44,17.38,17.41,36600.0,9.9841,10.0013,9.9669,9.9841,36600.0
2006-06-02 10:20:00,17.41,17.47,17.39,17.42,43800.0,9.9841,10.0185,9.9726,9.9898,43800.0
2006-06-02 10:25:00,17.42,17.5,17.41,17.49,34600.0,9.9898,10.0357,9.9841,10.03,34600.0
2006-06-02 10:30:00,17.49,17.51,17.43,17.45,44000.0,10.03,10.0414,9.9956,10.007,44000.0
2006-06-02 10:35:00,17.45,17.48,17.44,17.48,45600.0,10.007,10.0242,10.0013,10.0242,45600.0
2006-06-02 10:40:00,17.48,17.53,17.48,17.5,34200.0,10.0242,10.0529,10.0242,10.0357,34200.0
2006-06-02 10:45:00,17.5,17.54,17.5,17.5,33400.0,10.0357,10.0586,10.0357,10.0357,33400.0
2006-06-02 10:50:00,17.5,17.5,17.47,17.48,29200.0,10.0357,10.0357,10.0185,10.0242,29200.0
2006-06-02 10:55:00,17.47,17.48,17.44,17.47,15200.0,10.0185,10.0242,10.0013,10.0185,15200.0
2006-06-02 11:00:00,17.46,17.5,17.46,17.48,17000.0,10.0128,10.0357,10.0128,10.0242,17000.0
2006-06-02 11:05:00,17.48,17.49,17.42,17.45,30800.0,10.0242,10.03,9.9898,10.007,30800.0
2006-06-02 11:10:00,17.46,17.49,17.44,17.47,16400.0,10.0128,10.03,10.0013,10.0185,16400.0
2006-06-02 11:15:00,17.48,17.48,17.45,17.45,16800.0,10.0242,10.0242,10.007,10.007,16800.0
2006-06-02 11:20:00,17.46,17.47,17.43,17.43,30800.0,10.0128,10.0185,9.9956,9.9956,30800.0
2006-06-02 11:25:00,17.44,17.45,17.36,17.38,37600.0,10.0013,10.007,9.9554,9.9669,37600.0
2006-06-02 11:30:00,17.38,17.39,17.37,17.37,15200.0,9.9669,9.9726,9.9612,9.9612,15200.0
2006-06-02 11:35:00,17.38,17.38,17.32,17.33,28800.0,9.9669,9.9669,9.9325,9.9382,28800.0
2006-06-02 11:40:00,17.33,17.34,17.24,17.25,35200.0,9.9382,9.9439,9.8866,9.8923,35200.0
2006-06-02 11:45:00,17.26,17.26,17.18,17.22,73000.0,9.8981,9.8981,9.8522,9.8751,73000.0
2006-06-02 11:50:00,17.22,17.25,17.17,17.25,43200.0,9.8751,9.8923,9.8465,9.8923,43200.0
2006-06-02 11:55:00,17.25,17.25,17.18,17.18,17800.0,9.8923,9.8923,9.8522,9.8522,17800.0
2006-06-02 12:00:00,17.19,17.23,17.18,17.23,28200.0,9.8579,9.8809,9.8522,9.8809,28200.0
2006-06-02 12:05:00,17.23,17.27,17.23,17.27,16800.0,9.8809,9.9038,9.8809,9.9038,16800.0
2006-06-02 12:10:00,17.27,17.28,17.2,17.21,23400.0,9.9038,9.9095,9.8637,9.8694,23400.0
2006-06-02 12:15:00,17.21,17.21,17.2,17.2,8800.0,9.8694,9.8694,9.8637,9.8637,8800.0
2006-06-02 12:20:00,17.2,17.24,17.2,17.22,26600.0,9.8637,9.8866,9.8637,9.8751,26600.0
2006-06-02 12:25:00,17.23,17.25,17.23,17.25,21000.0,9.8809,9.8923,9.8809,9.8923,21000.0
2006-06-02 12:30:00,17.25,17.25,17.22,17.23,15400.0,9.8923,9.8923,9.8751,9.8809,15400.0
2006-06-02 12:35:00,17.22,17.24,17.22,17.24,39800.0,9.8751,9.8866,9.8751,9.8866,39800.0
2006-06-02 12:40:00,17.24,17.25,17.23,17.24,30200.0,9.8866,9.8923,9.8809,9.8866,30200.0
2006-06-02 12:45:00,17.24,17.28,17.24,17.28,12200.0,9.8866,9.9095,9.8866,9.9095,12200.0
2006-06-02 12:50:00,17.28,17.3,17.27,17.29,14800.0,9.9095,9.921,9.9038,9.9153,14800.0
2006-06-02 12:55:00,17.29,17.31,17.25,17.27,30000.0,9.9153,9.9267,9.8923,9.9038,30000.0
2006-06-02 13:00:00,17.27,17.28,17.27,17.27,31200.0,9.9038,9.9095,9.9038,9.9038,31200.0
2006-06-02 13:05:00,17.28,17.32,17.27,17.32,22200.0,9.9095,9.9325,9.9038,9.9325,22200.0
2006-06-02 13:10:00,17.32,17.32,17.3,17.31,32200.0,9.9325,9.9325,9.921,9.9267,32200.0
2006-06-02 13:15:00,17.31,17.34,17.31,17.34,12400.0,9.9267,9.9439,9.9267,9.9439,12400.0
2006-06-02 13:20:00,17.34,17.36,17.33,17.33,30400.0,9.9439,9.9554,9.9382,9.9382,30400.0
2006-06-02 13:25:00,17.34,17.39,17.34,17.37,18600.0,9.9439,9.9726,9.9439,9.9612,18600.0
2006-06-02 13:30:00,17.39,17.39,17.36,17.36,7200.0,9.9726,9.9726,9.9554,9.9554,7200.0
2006-06-02 13:35:00,17.36,17.36,17.33,17.34,20800.0,9.9554,9.9554,9.9382,9.9439,20800.0
2006-06-02 13:40:00,17.35,17.38,17.35,17.36,18600.0,9.9497,9.9669,9.9497,9.9554,18600.0
2006-06-02 13:45:00,17.36,17.36,17.34,17.34,21000.0,9.9554,9.9554,9.9439,9.9439,21000.0
2006-06-02 13:50:00,17.34,17.36,17.34,17.35,22400.0,9.9439,9.9554,9.9439,9.9497,22400.0
2006-06-02 13:55:00,17.34,17.36,17.34,17.36,21600.0,9.9439,9.9554,9.9439,9.9554,21600.0
2006-06-02 14:00:00,17.36,17.37,17.33,17.34,23400.0,9.9554,9.9612,9.9382,9.9439,23400.0
2006-06-02 14:05:00,17.34,17.38,17.34,17.38,14200.0,9.9439,9.9669,9.9439,9.9669,14200.0
2006-06-02 14:10:00,17.37,17.38,17.37,17.37,12200.0,9.9612,9.9669,9.9612,9.9612,12200.0
2006-06-02 14:15:00,17.38,17.38,17.32,17.33,19400.0,9.9669,9.9669,9.9325,9.9382,19400.0
2006-06-02 14:20:00,17.33,17.33,17.32,17.32,3400.0,9.9382,9.9382,9.9325,9.9325,3400.0
2006-06-02 14:25:00,17.32,17.33,17.31,17.33,29200.0,9.9325,9.9382,9.9267,9.9382,29200.0
2006-06-02 14:30:00,17.33,17.35,17.32,17.34,40600.0,9.9382,9.9497,9.9325,9.9439,40600.0
2006-06-02 14:35:00,17.34,17.4,17.34,17.4,23400.0,9.9439,9.9784,9.9439,9.9784,23400.0
2006-06-02 14:40:00,17.4,17.41,17.38,17.38,27800.0,9.9784,9.9841,9.9669,9.9669,27800.0
2006-06-02 14:45:00,17.38,17.4,17.38,17.39,16400.0,9.9669,9.9784,9.9669,9.9726,16400.0
2006-06-02 14:50:00,17.39,17.39,17.35,17.35,23200.0,9.9726,9.9726,9.9497,9.9497,23200.0
2006-06-02 14:55:00,17.36,17.36,17.35,17.35,14400.0,9.9554,9.9554,9.9497,9.9497,14400.0
2006-06-02 15:00:00,17.35,17.35,17.31,17.32,49200.0,9.9497,9.9497,9.9267,9.9325,49200.0
2006-06-02 15:05:00,17.33,17.33,17.32,17.33,27600.0,9.9382,9.9382,9.9325,9.9382,27600.0
2006-06-02 15:10:00,17.32,17.33,17.32,17.32,7600.0,9.9325,9.9382,9.9325,9.9325,7600.0
2006-06-02 15:15:00,17.32,17.36,17.32,17.35,43000.0,9.9325,9.9554,9.9325,9.9497,43000.0
2006-06-02 15:20:00,17.35,17.39,17.34,17.39,26800.0,9.9497,9.9726,9.9439,9.9726,26800.0
2006-06-02 15:25:00,17.4,17.4,17.38,17.4,24800.0,9.9784,9.9784,9.9669,9.9784,24800.0
2006-06-02 15:30:00,17.4,17.44,17.39,17.44,51400.0,9.9784,10.0013,9.9726,10.0013,51400.0
2006-06-02 15:35:00,17.44,17.47,17.43,17.46,68400.0,10.0013,10.0185,9.9956,10.0128,68400.0
2006-06-02 15:40:00,17.46,17.46,17.46,17.46,39000.0,10.0128,10.0128,10.0128,10.0128,39000.0
2006-06-02 15:45:00,17.46,17.46,17.43,17.43,49400.0,10.0128,10.0128,9.9956,9.9956,49400.0
2006-06-02 15:50:00,17.43,17.43,17.41,17.41,49600.0,9.9956,9.9956,9.9841,9.9841,49600.0
2006-06-02 15:55:00,17.41,17.43,17.39,17.42,101000.0,9.9841,9.9956,9.9726,9.9898,101000.0
2006-06-05 09:30:00,17.34,17.39,17.21,17.38,54600.0,9.9439,9.9726,9.8694,9.9669,54600.0
2006-06-05 09:35:00,17.4,17.4,17.27,17.27,8000.0,9.9784,9.9784,9.9038,9.9038,8000.0
2006-06-05 09:40:00,17.28,17.36,17.27,17.33,21800.0,9.9095,9.9554,9.9038,9.9382,21800.0
2006-06-05 09:45:00,17.32,17.36,17.29,17.36,25600.0,9.9325,9.9554,9.9153,9.9554,25600.0
2006-06-05 09:50:00,17.35,17.41,17.31,17.36,40400.0,9.9497,9.9841,9.9267,9.9554,40400.0
2006-06-05 09:55:00,17.36,17.38,17.31,17.35,14800.0,9.9554,9.9669,9.9267,9.9497,14800.0
2006-06-05 10:00:00,17.35,17.37,17.3,17.35,35400.0,9.9497,9.9612,9.921,9.9497,35400.0
2006-06-05 10:05:00,17.35,17.41,17.35,17.41,15000.0,9.9497,9.9841,9.9497,9.9841,15000.0
2006-06-05 10:10:00,17.41,17.42,17.35,17.39,50800.0,9.9841,9.9898,9.9497,9.9726,50800.0
2006-06-05 10:15:00,17.39,17.46,17.39,17.43,12000.0,9.9726,10.0128,9.9726,9.9956,12000.0
2006-06-05 10:20:00,17.45,17.46,17.38,17.44,21600.0,10.007,10.0128,9.9669,10.0013,21600.0
2006-06-05 10:25:00,17.43,17.45,17.41,17.45,15800.0,9.9956,10.007,9.9841,10.007,15800.0
2006-06-05 10:30:00,17.45,17.47,17.4,17.44,26800.0,10.007,10.0185,9.9784,10.0013,26800.0
2006-06-05 10:35:00,17.45,17.46,17.41,17.42,12400.0,10.007,10.0128,9.9841,9.9898,12400.0
2006-06-05 10:40:00,17.41,17.41,17.36,17.38,17200.0,9.9841,9.9841,9.9554,9.9669,17200.0
2006-06-05 10:45:00,17.38,17.41,17.37,17.4,20600.0,9.9669,9.9841,9.9612,9.9784,20600.0
2006-06-05 10:50:00,17.41,17.43,17.4,17.43,13800.0,9.9841,9.9956,9.9784,9.9956,13800.0
2006-06-05 10:55:00,17.44,17.45,17.43,17.43,9800.0,10.0013,10.007,9.9956,9.9956,9800.0
2006-06-05 11:00:00,17.43,17.47,17.43,17.45,11000.0,9.9956,10.0185,9.9956,10.007,11000.0
2006-06-05 11:05:00,17.46,17.49,17.46,17.48,21200.0,10.0128,10.03,10.0128,10.0242,21200.0
2006-06-05 11:10:00,17.48,17.5,17.46,17.46,9000.0,10.0242,10.0357,10.0128,10.0128,9000.0
2006-06-05 11:15:00,17.47,17.5,17.47,17.5,12800.0,10.0185,10.0357,10.0185,10.0357,12800.0
2006-06-05 11:20:00,17.49,17.49,17.44,17.48,31800.0,10.03,10.03,10.0013,10.0242,31800.0
2006-06-05 11:25:00,17.49,17.5,17.46,17.5,21400.0,10.03,10.0357,10.0128,10.0357,21400.0
2006-06-05 11:30:00,17.5,17.51,17.49,17.5,49200.0,10.0357,10.0414,10.03,10.0357,49200.0
2006-06-05 11:35:00,17.5,17.53,17.49,17.49,30600.0,10.0357,10.0529,10.03,10.03,30600.0
2006-06-05 11:40:00,17.49,17.53,17.49,17.53,27600.0,10.03,10.0529,10.03,10.0529,27600.0
2006-06-05 11:45:00,17.53,17.53,17.52,17.53,15000.0,10.0529,10.0529,10.0472,10.0529,15000.0
2006-06-05 11:50:00,17.52,17.53,17.5,17.53,32600.0,10.0472,10.0529,10.0357,10.0529,32600.0
2006-06-05 11:55:00,17.52,17.55,17.52,17.54,22000.0,10.0472,10.0644,10.0472,10.0586,22000.0
2006-06-05 12:00:00,17.54,17.54,17.49,17.49,22200.0,10.0586,10.0586,10.03,10.03,22200.0
2006-06-05 12:05:00,17.49,17.49,17.43,17.43,28400.0,10.03,10.03,9.9956,9.9956,28400.0
2006-06-05 12:10:00,17.43,17.43,17.38,17.41,29000.0,9.9956,9.9956,9.9669,9.9841,29000.0
2006-06-05 12:15:00,17.4,17.45,17.38,17.42,38600.0,9.9784,10.007,9.9669,9.9898,38600.0
2006-06-05 12:20:00,17.42,17.42,17.32,17.34,26600.0,9.9898,9.9898,9.9325,9.9439,26600.0
2006-06-05 12:25:00,17.35,17.36,17.35,17.35,10600.0,9.9497,9.9554,9.9497,9.9497,10600.0
2006-06-05 12:30:00,17.35,17.38,17.34,17.35,33600.0,9.9497,9.9669,9.9439,9.9497,33600.0
2006-06-05 12:35:00,17.34,17.35,17.32,17.32,11000.0,9.9439,9.9497,9.9325,9.9325,11000.0
2006-06-05 12:40:00,17.32,17.32,17.32,17.32,0.0,9.9325,9.9325,9.9325,9.9325,0.0
2006-06-05 12:45:00,17.32,17.32,17.32,17.32,0.0,9.9325,9.9325,9.9325,9.9325,0.0
2006-06-05 12:50:00,17.32,17.32,17.32,17.32,0.0,9.9325,9.9325,9.9325,9.9325,0.0
2006-06-05 12:55:00,17.32,17.32,17.32,17.32,0.0,9.9325,9.9325,9.9325,9.9325,0.0
2006-06-05 13:00:00,17.31,17.32,17.31,17.32,9800.0,9.9267,9.9325,9.9267,9.9325,9800.0
2006-06-05 13:05:00,17.32,17.33,17.32,17.33,4400.0,9.9325,9.9382,9.9325,9.9382,4400.0
2006-06-05 13:10:00,17.33,17.34,17.31,17.31,11200.0,9.9382,9.9439,9.9267,9.9267,11200.0
2006-06-05 13:15:00,17.31,17.35,17.29,17.33,22600.0,9.9267,9.9497,9.9153,9.9382,22600.0
2006-06-05 13:20:00,17.33,17.33,17.25,17.26,41200.0,9.9382,9.9382,9.8923,9.8981,41200.0
2006-06-05 13:25:00,17.27,17.29,17.27,17.29,15000.0,9.9038,9.9153,9.9038,9.9153,15000.0
2006-06-05 13:30:00,17.29,17.32,17.29,17.31,28800.0,9.9153,9.9325,9.9153,9.9267,28800.0
2006-06-05 13:35:00,17.31,17.31,17.28,17.29,12000.0,9.9267,9.9267,9.9095,9.9153,12000.0
2006-06-05 13:40:00,17.28,17.28,17.26,17.28,9600.0,9.9095,9.9095,9.8981,9.9095,9600.0
2006-06-05 13:45:00,17.28,17.28,17.26,17.26,13600.0,9.9095,9.9095,9.8981,9.8981,13600.0
2006-06-05 13:50:00,17.26,17.28,17.26,17.27,5000.0,9.8981,9.9095,9.8981,9.9038,5000.0
2006-06-05 13:55:00,17.27,17.28,17.24,17.24,17400.0,9.9038,9.9095,9.8866,9.8866,17400.0
2006-06-05 14:00:00,17.24,17.24,17.19,17.2,20600.0,9.8866,9.8866,9.8579,9.8637,20600.0
2006-06-05 14:05:00,17.21,17.22,17.18,17.2,52000.0,9.8694,9.8751,9.8522,9.8637,52000.0
2006-06-05 14:10:00,17.2,17.2,17.17,17.18,19800.0,9.8637,9.8637,9.8465,9.8522,19800.0
2006-06-05 14:15:00,17.18,17.19,17.13,17.16,68800.0,9.8522,9.8579,9.8235,9.8407,68800.0
2006-06-05 14:20:00,17.16,17.17,17.11,17.17,75000.0,9.8407,9.8465,9.8121,9.8465,75000.0
2006-06-05 14:25:00,17.16,17.17,17.11,17.16,47400.0,9.8407,9.8465,9.8121,9.8407,47400.0
2006-06-05 14:30:00,17.17,17.18,17.1,17.11,71200.0,9.8465,9.8522,9.8063,9.8121,71200.0
2006-06-05 14:35:00,17.11,17.15,17.07,17.08,60000.0,9.8121,9.835,9.7891,9.7948,60000.0
2006-06-05 14:40:00,17.08,17.17,17.06,17.16,98000.0,9.7948,9.8465,9.7834,9.8407,98000.0
2006-06-05 14:45:00,17.16,17.2,17.14,17.16,38800.0,9.8407,9.8637,9.8293,9.8407,38800.0
2006-06-05 14:50:00,17.17,17.2,17.15,17.16,25400.0,9.8465,9.8637,9.835,9.8407,25400.0
2006-06-05 14:55:00,17.17,17.19,17.13,17.13,27600.0,9.8465,9.8579,9.8235,9.8235,27600.0
2006-06-05 15:00:00,17.11,17.15,17.11,17.13,45600.0,9.8121,9.835,9.8121,9.8235,45600.0
2006-06-05 15:05:00,17.13,17.13,17.07,17.09,83200.0,9.8235,9.8235,9.7891,9.8006,83200.0
2006-06-05 15:10:00,17.09,17.09,17.04,17.06,36400.0,9.8006,9.8006,9.7719,9.7834,36400.0
2006-06-05 15:15:00,17.07,17.11,17.05,17.09,46800.0,9.7891,9.8121,9.7776,9.8006,46800.0
2006-06-05 15:20:00,17.09,17.11,17.08,17.1,22800.0,9.8006,9.8121,9.7948,9.8063,22800.0
2006-06-05 15:25:00,17.09,17.1,17.05,17.05,36200.0,9.8006,9.8063,9.7776,9.7776,36200.0
2006-06-05 15:30:00,17.05,17.06,17.03,17.04,51600.0,9.7776,9.7834,9.7662,9.7719,51600.0
2006-06-05 15:35:00,17.05,17.06,17.03,17.05,31600.0,9.7776,9.7834,9.7662,9.7776,31600.0
2006-06-05 15:40:00,17.05,17.05,17.0,17.0,81000.0,9.7776,9.7776,9.749,9.749,81000.0
2006-06-05 15:45:00,17.0,17.02,16.99,16.99,67600.0,9.749,9.7604,9.7432,9.7432,67600.0
2006-06-05 15:50:00,17.0,17.02,17.0,17.02,84600.0,9.749,9.7604,9.749,9.7604,84600.0
2006-06-05 15:55:00,17.02,17.04,17.02,17.04,109600.0,9.7604,9.7719,9.7604,9.7719,109600.0
2006-06-06 09:30:00,17.0,17.02,16.93,16.93,136200.0,9.749,9.7604,9.7088,9.7088,136200.0
2006-06-06 09:35:00,16.93,16.95,16.84,16.92,58200.0,9.7088,9.7203,9.6572,9.7031,58200.0
2006-06-06 09:40:00,16.9,16.96,16.88,16.95,43200.0,9.6916,9.726,9.6802,9.7203,43200.0
2006-06-06 09:45:00,16.95,16.99,16.77,16.77,141200.0,9.7203,9.7432,9.6171,9.6171,141200.0
2006-06-06 09:50:00,16.79,16.89,16.79,16.84,54400.0,9.6285,9.6859,9.6285,9.6572,54400.0
2006-06-06 09:55:00,16.84,16.9,16.8,16.86,99400.0,9.6572,9.6916,9.6343,9.6687,99400.0
2006-06-06 10:00:00,16.86,16.98,16.86,16.93,73600.0,9.6687,9.7375,9.6687,9.7088,73600.0
2006-06-06 10:05:00,16.93,16.96,16.88,16.96,43600.0,9.7088,9.726,9.6802,9.726,43600.0
2006-06-06 10:10:00,16.95,16.96,16.89,16.91,41800.0,9.7203,9.726,9.6859,9.6974,41800.0
2006-06-06 10:15:00,16.92,16.95,16.89,16.89,68600.0,9.7031,9.7203,9.6859,9.6859,68600.0
2006-06-06 10:20:00,16.9,17.0,16.9,16.95,56800.0,9.6916,9.749,9.6916,9.7203,56800.0
2006-06-06 10:25:00,16.95,16.97,16.88,16.96,37000.0,9.7203,9.7318,9.6802,9.726,37000.0
2006-06-06 10:30:00,16.96,17.0,16.93,16.99,45800.0,9.726,9.749,9.7088,9.7432,45800.0
2006-06-06 10:35:00,16.99,16.99,16.89,16.91,42600.0,9.7432,9.7432,9.6859,9.6974,42600.0
2006-06-06 10:40:00,16.91,16.93,16.89,16.91,23600.0,9.6974,9.7088,9.6859,9.6974,23600.0
2006-06-06 10:45:00,16.9,16.93,16.84,16.85,63600.0,9.6916,9.7088,9.6572,9.6629,63600.0
2006-06-06 10:50:00,16.85,16.9,16.77,16.8,130400.0,9.6629,9.6916,9.6171,9.6343,130400.0
2006-06-06 10:55:00,16.8,16.8,16.73,16.74,40200.0,9.6343,9.6343,9.5941,9.5999,40200.0
2006-06-06 11:00:00,16.74,16.77,16.71,16.71,99000.0,9.5999,9.6171,9.5827,9.5827,99000.0
2006-06-06 11:05:00,16.71,16.74,16.69,16.74,66000.0,9.5827,9.5999,9.5712,9.5999,66000.0
2006-06-06 11:10:00,16.74,16.79,16.66,16.75,68000.0,9.5999,9.6285,9.554,9.6056,68000.0
2006-06-06 11:15:00,16.75,16.75,16.65,16.66,241600.0,9.6056,9.6056,9.5483,9.554,241600.0
2006-06-06 11:20:00,16.67,16.73,16.67,16.72,37400.0,9.5597,9.5941,9.5597,9.5884,37400.0
2006-06-06 11:25:00,16.7,16.7,16.63,16.65,50000.0,9.5769,9.5769,9.5368,9.5483,50000.0
2006-06-06 11:30:00,16.65,16.71,16.59,16.66,67200.0,9.5483,9.5827,9.5138,9.554,67200.0
2006-06-06 11:35:00,16.65,16.65,16.6,16.63,59000.0,9.5483,9.5483,9.5196,9.5368,59000.0
2006-06-06 11:40:00,16.65,16.65,16.57,16.58,76000.0,9.5483,9.5483,9.5024,9.5081,76000.0
2006-06-06 11:45:00,16.57,16.58,16.5,16.52,90000.0,9.5024,9.5081,9.4622,9.4737,90000.0
2006-06-06 11:50:00,16.53,16.56,16.52,16.56,47800.0,9.4794,9.4966,9.4737,9.4966,47800.0
2006-06-06 11:55:00,16.56,16.56,16.54,16.55,49000.0,9.4966,9.4966,9.4852,9.4909,49000.0
2006-06-06 12:00:00,16.55,16.55,16.53,16.55,38000.0,9.4909,9.4909,9.4794,9.4909,38000.0
2006-06-06 12:05:00,16.55,16.6,16.55,16.59,78400.0,9.4909,9.5196,9.4909,9.5138,78400.0
2006-06-06 12:10:00,16.6,16.66,16.6,16.65,65200.0,9.5196,9.554,9.5196,9.5483,65200.0
2006-06-06 12:15:00,16.65,16.68,16.64,16.66,61800.0,9.5483,9.5655,9.5425,9.554,61800.0
2006-06-06 12:20:00,16.67,16.67,16.6,16.61,56000.0,9.5597,9.5597,9.5196,9.5253,56000.0
2006-06-06 12:25:00,16.61,16.63,16.61,16.62,24400.0,9.5253,9.5368,9.5253,9.5311,24400.0
2006-06-06 12:30:00,16.63,16.64,16.6,16.63,75000.0,9.5368,9.5425,9.5196,9.5368,75000.0
2006-06-06 12:35:00,16.63,16.64,16.62,16.63,65800.0,9.5368,9.5425,9.5311,9.5368,65800.0
2006-06-06 12:40:00,16.63,16.7,16.62,16.67,85800.0,9.5368,9.5769,9.5311,9.5597,85800.0
2006-06-06 12:45:00,16.68,16.7,16.67,16.68,70800.0,9.5655,9.5769,9.5597,9.5655,70800.0
2006-06-06 12:50:00,16.68,16.7,16.66,16.7,98200.0,9.5655,9.5769,9.554,9.5769,98200.0
2006-06-06 12:55:00,16.7,16.74,16.68,16.73,218600.0,9.5769,9.5999,9.5655,9.5941,218600.0
2006-06-06 13:00:00,16.73,16.73,16.68,16.7,124200.0,9.5941,9.5941,9.5655,9.5769,124200.0
2006-06-06 13:05:00,16.7,16.75,16.7,16.73,81600.0,9.5769,9.6056,9.5769,9.5941,81600.0
2006-06-06 13:10:00,16.72,16.73,16.67,16.68,43800.0,9.5884,9.5941,9.5597,9.5655,43800.0
2006-06-06 13:15:00,16.68,16.7,16.68,16.7,19800.0,9.5655,9.5769,9.5655,9.5769,19800.0
2006-06-06 13:20:00,16.7,16.75,16.67,16.74,68400.0,9.5769,9.6056,9.5597,9.5999,68400.0
2006-06-06 13:25:00,16.74,16.75,16.68,16.7,57400.0,9.5999,9.6056,9.5655,9.5769,57400.0
2006-06-06 13:30:00,16.71,16.74,16.71,16.71,41800.0,9.5827,9.5999,9.5827,9.5827,41800.0
2006-06-06 13:35:00,16.71,16.72,16.66,16.66,87400.0,9.5827,9.5884,9.554,9.554,87400.0
2006-06-06 13:40:00,16.66,16.66,16.62,16.64,22200.0,9.554,9.554,9.5311,9.5425,22200.0
2006-06-06 13:45:00,16.64,16.66,16.61,16.64,18800.0,9.5425,9.554,9.5253,9.5425,18800.0
2006-06-06 13:50:00,16.65,16.68,16.65,16.68,16200.0,9.5483,9.5655,9.5483,9.5655,16200.0
2006-06-06 13:55:00,16.68,16.72,16.68,16.68,28000.0,9.5655,9.5884,9.5655,9.5655,28000.0
2006-06-06 14:00:00,16.69,16.7,16.66,16.67,32600.0,9.5712,9.5769,9.554,9.5597,32600.0
2006-06-06 14:05:00,16.68,16.71,16.66,16.68,33400.0,9.5655,9.5827,9.554,9.5655,33400.0
2006-06-06 14:10:00,16.68,16.69,16.64,16.65,41200.0,9.5655,9.5712,9.5425,9.5483,41200.0
2006-06-06 14:15:00,16.65,16.66,16.61,16.64,51600.0,9.5483,9.554,9.5253,9.5425,51600.0
2006-06-06 14:20:00,16.65,16.66,16.63,16.63,32200.0,9.5483,9.554,9.5368,9.5368,32200.0
2006-06-06 14:25:00,16.63,16.68,16.63,16.63,26800.0,9.5368,9.5655,9.5368,9.5368,26800.0
2006-06-06 14:30:00,16.63,16.7,16.63,16.67,30000.0,9.5368,9.5769,9.5368,9.5597,30000.0
2006-06-06 14:35:00,16.67,16.68,16.66,16.67,15400.0,9.5597,9.5655,9.554,9.5597,15400.0
2006-06-06 14:40:00,16.67,16.68,16.61,16.61,33200.0,9.5597,9.5655,9.5253,9.5253,33200.0
2006-06-06 14:45:00,16.61,16.65,16.59,16.64,26000.0,9.5253,9.5483,9.5138,9.5425,26000.0
2006-06-06 14:50:00,16.64,16.65,16.62,16.63,19600.0,9.5425,9.5483,9.5311,9.5368,19600.0
2006-06-06 14:55:00,16.64,16.65,16.61,16.62,28800.0,9.5425,9.5483,9.5253,9.5311,28800.0
2006-06-06 15:00:00,16.62,16.64,16.61,16.63,60200.0,9.5311,9.5425,9.5253,9.5368,60200.0
2006-06-06 15:05:00,16.63,16.65,16.62,16.62,51600.0,9.5368,9.5483,9.5311,9.5311,51600.0
2006-06-06 15:10:00,16.63,16.65,16.61,16.63,78000.0,9.5368,9.5483,9.5253,9.5368,78000.0
2006-06-06 15:15:00,16.62,16.63,16.61,16.61,63800.0,9.5311,9.5368,9.5253,9.5253,63800.0
2006-06-06 15:20:00,16.61,16.63,16.61,16.61,41400.0,9.5253,9.5368,9.5253,9.5253,41400.0
2006-06-06 15:25:00,16.61,16.63,16.6,16.62,31400.0,9.5253,9.5368,9.5196,9.5311,31400.0
2006-06-06 15:30:00,16.63,16.63,16.59,16.6,136200.0,9.5368,9.5368,9.5138,9.5196,136200.0
2006-06-06 15:35:00,16.59,16.63,16.58,16.6,117800.0,9.5138,9.5368,9.5081,9.5196,117800.0
2006-06-06 15:40:00,16.6,16.61,16.59,16.6,168600.0,9.5196,9.5253,9.5138,9.5196,168600.0
2006-06-06 15:45:00,16.61,16.63,16.61,16.62,149600.0,9.5253,9.5368,9.5253,9.5311,149600.0
2006-06-06 15:50:00,16.62,16.63,16.61,16.63,60800.0,9.5311,9.5368,9.5253,9.5368,60800.0
2006-06-06 15:55:00,16.62,16.63,16.6,16.63,191400.0,9.5311,9.5368,9.5196,9.5368,191400.0
2006-06-07 09:30:00,16.61,16.63,16.49,16.49,79000.0,9.5253,9.5368,9.4565,9.4565,79000.0
2006-06-07 09:35:00,16.49,16.51,16.34,16.34,122000.0,9.4565,9.468,9.3705,9.3705,122000.0
2006-06-07 09:40:00,16.34,16.45,16.33,16.4,104400.0,9.3705,9.4336,9.3647,9.4049,104400.0
2006-06-07 09:45:00,16.41,16.49,16.38,16.49,51400.0,9.4106,9.4565,9.3934,9.4565,51400.0
2006-06-07 09:50:00,16.48,16.48,16.39,16.43,64400.0,9.4508,9.4508,9.3992,9.4221,64400.0
2006-06-07 09:55:00,16.43,16.46,16.4,16.46,114000.0,9.4221,9.4393,9.4049,9.4393,114000.0
2006-06-07 10:00:00,16.46,16.54,16.45,16.53,92200.0,9.4393,9.4852,9.4336,9.4794,92200.0
2006-06-07 10:05:00,16.53,16.63,16.53,16.62,226200.0,9.4794,9.5368,9.4794,9.5311,226200.0
2006-06-07 10:10:00,16.63,16.63,16.6,16.6,121200.0,9.5368,9.5368,9.5196,9.5196,121200.0
2006-06-07 10:15:00,16.6,16.61,16.59,16.61,78200.0,9.5196,9.5253,9.5138,9.5253,78200.0
2006-06-07 10:20:00,16.61,16.61,16.58,16.6,55800.0,9.5253,9.5253,9.5081,9.5196,55800.0
2006-06-07 10:25:00,16.6,16.65,16.6,16.63,38400.0,9.5196,9.5483,9.5196,9.5368,38400.0
2006-06-07 10:30:00,16.63,16.7,16.63,16.66,123200.0,9.5368,9.5769,9.5368,9.554,123200.0
2006-06-07 10:35:00,16.65,16.67,16.62,16.62,91800.0,9.5483,9.5597,9.5311,9.5311,91800.0
2006-06-07 10:40:00,16.63,16.63,16.61,16.63,57200.0,9.5368,9.5368,9.5253,9.5368,57200.0
2006-06-07 10:45:00,16.63,16.63,16.61,16.62,27400.0,9.5368,9.5368,9.5253,9.5311,27400.0
2006-06-07 10:50:00,16.63,16.63,16.6,16.61,61000.0,9.5368,9.5368,9.5196,9.5253,61000.0
2006-06-07 10:55:00,16.62,16.68,16.62,16.66,78400.0,9.5311,9.5655,9.5311,9.554,78400.0
2006-06-07 11:00:00,16.65,16.71,16.65,16.7,104600.0,9.5483,9.5827,9.5483,9.5769,104600.0
2006-06-07 11:05:00,16.7,16.71,16.68,16.69,168000.0,9.5769,9.5827,9.5655,9.5712,168000.0
2006-06-07 11:10:00,16.69,16.73,16.69,16.71,45400.0,9.5712,9.5941,9.5712,9.5827,45400.0
2006-06-07 11:15:00,16.72,16.73,16.68,16.68,58600.0,9.5884,9.5941,9.5655,9.5655,58600.0
2006-06-07 11:20:00,16.69,16.7,16.67,16.69,26400.0,9.5712,9.5769,9.5597,9.5712,26400.0
2006-06-07 11:25:00,16.68,16.69,16.65,16.67,11400.0,9.5655,9.5712,9.5483,9.5597,11400.0
2006-06-07 11:30:00,16.68,16.7,16.67,16.68,10400.0,9.5655,9.5769,9.5597,9.5655,10400.0
2006-06-07 11:35:00,16.68,16.73,16.68,16.7,39800.0,9.5655,9.5941,9.5655,9.5769,39800.0
2006-06-07 11:40:00,16.71,16.75,16.71,16.72,36400.0,9.5827,9.6056,9.5827,9.5884,36400.0
2006-06-07 11:45:00,16.71,16.72,16.68,16.7,15600.0,9.5827,9.5884,9.5655,9.5769,15600.0
2006-06-07 11:50:00,16.71,16.73,16.7,16.72,10000.0,9.5827,9.5941,9.5769,9.5884,10000.0
2006-06-07 11:55:00,16.71,16.78,16.7,16.77,34200.0,9.5827,9.6228,9.5769,9.6171,34200.0
2006-06-07 12:00:00,16.77,16.79,16.75,16.79,220400.0,9.6171,9.6285,9.6056,9.6285,220400.0
2006-06-07 12:05:00,16.79,16.8,16.74,16.76,54000.0,9.6285,9.6343,9.5999,9.6113,54000.0
2006-06-07 12:10:00,16.77,16.79,16.77,16.79,31400.0,9.6171,9.6285,9.6171,9.6285,31400.0
2006-06-07 12:15:00,16.78,16.8,16.76,16.76,23800.0,9.6228,9.6343,9.6113,9.6113,23800.0
2006-06-07 12:20:00,16.77,16.8,16.75,16.76,19000.0,9.6171,9.6343,9.6056,9.6113,19000.0
2006-06-07 12:25:00,16.75,16.76,16.75,16.76,6000.0,9.6056,9.6113,9.6056,9.6113,6000.0
2006-06-07 12:30:00,16.76,16.76,16.74,16.75,45600.0,9.6113,9.6113,9.5999,9.6056,45600.0
2006-06-07 12:35:00,16.75,16.77,16.75,16.75,12600.0,9.6056,9.6171,9.6056,9.6056,12600.0
2006-06-07 12:40:00,16.75,16.78,16.75,16.77,17600.0,9.6056,9.6228,9.6056,9.6171,17600.0
2006-06-07 12:45:00,16.77,16.78,16.77,16.77,12200.0,9.6171,9.6228,9.6171,9.6171,12200.0
2006-06-07 12:50:00,16.78,16.78,16.75,16.76,70400.0,9.6228,9.6228,9.6056,9.6113,70400.0
2006-06-07 12:55:00,16.76,16.78,16.75,16.75,60400.0,9.6113,9.6228,9.6056,9.6056,60400.0
2006-06-07 13:00:00,16.74,16.76,16.72,16.75,30400.0,9.5999,9.6113,9.5884,9.6056,30400.0
2006-06-07 13:05:00,16.77,16.77,16.73,16.75,16400.0,9.6171,9.6171,9.5941,9.6056,16400.0
2006-06-07 13:10:00,16.75,16.79,16.73,16.75,43600.0,9.6056,9.6285,9.5941,9.6056,43600.0
2006-06-07 13:15:00,16.75,16.79,16.75,16.78,16400.0,9.6056,9.6285,9.6056,9.6228,16400.0
2006-06-07 13:20:00,16.78,16.8,16.77,16.8,53200.0,9.6228,9.6343,9.6171,9.6343,53200.0
2006-06-07 13:25:00,16.8,16.83,16.79,16.81,17600.0,9.6343,9.6515,9.6285,9.64,17600.0
2006-06-07 13:30:00,16.81,16.83,16.77,16.82,243200.0,9.64,9.6515,9.6171,9.6457,243200.0
2006-06-07 13:35:00,16.81,16.81,16.77,16.79,29000.0,9.64,9.64,9.6171,9.6285,29000.0
2006-06-07 13:40:00,16.79,16.82,16.77,16.79,67000.0,9.6285,9.6457,9.6171,9.6285,67000.0
2006-06-07 13:45:00,16.79,16.79,16.75,16.77,51800.0,9.6285,9.6285,9.6056,9.6171,51800.0
2006-06-07 13:50:00,16.77,16.84,16.77,16.84,73200.0,9.6171,9.6572,9.6171,9.6572,73200.0
2006-06-07 13:55:00,16.84,16.85,16.82,16.82,30000.0,9.6572,9.6629,9.6457,9.6457,30000.0
2006-06-07 14:00:00,16.81,16.81,16.73,16.75,137000.0,9.64,9.64,9.5941,9.6056,137000.0
2006-06-07 14:05:00,16.75,16.77,16.7,16.72,102400.0,9.6056,9.6171,9.5769,9.5884,102400.0
2006-06-07 14:10:00,16.72,16.74,16.71,16.71,120000.0,9.5884,9.5999,9.5827,9.5827,120000.0
2006-06-07 14:15:00,16.72,16.75,16.72,16.73,35600.0,9.5884,9.6056,9.5884,9.5941,35600.0
2006-06-07 14:20:00,16.73,16.78,16.73,16.78,32200.0,9.5941,9.6228,9.5941,9.6228,32200.0
2006-06-07 14:25:00,16.79,16.82,16.78,16.79,20600.0,9.6285,9.6457,9.6228,9.6285,20600.0
2006-06-07 14:30:00,16.79,16.81,16.78,16.78,27400.0,9.6285,9.64,9.6228,9.6228,27400.0
2006-06-07 14:35:00,16.78,16.79,16.74,16.75,132000.0,9.6228,9.6285,9.5999,9.6056,132000.0
2006-06-07 14:40:00,16.74,16.76,16.72,16.73,33600.0,9.5999,9.6113,9.5884,9.5941,33600.0
2006-06-07 14:45:00,16.73,16.73,16.7,16.71,27800.0,9.5941,9.5941,9.5769,9.5827,27800.0
2006-06-07 14:50:00,16.71,16.75,16.7,16.72,31400.0,9.5827,9.6056,9.5769,9.5884,31400.0
2006-06-07 14:55:00,16.71,16.74,16.68,16.7,37200.0,9.5827,9.5999,9.5655,9.5769,37200.0
2006-06-07 15:00:00,16.7,16.71,16.68,16.7,34000.0,9.5769,9.5827,9.5655,9.5769,34000.0
2006-06-07 15:05:00,16.71,16.71,16.64,16.65,132600.0,9.5827,9.5827,9.5425,9.5483,132600.0
2006-06-07 15:10:00,16.66,16.68,16.61,16.64,95400.0,9.554,9.5655,9.5253,9.5425,95400.0
2006-06-07 15:15:00,16.63,16.65,16.62,16.62,55000.0,9.5368,9.5483,9.5311,9.5311,55000.0
2006-06-07 15:20:00,16.62,16.66,16.61,16.61,180000.0,9.5311,9.554,9.5253,9.5253,180000.0
2006-06-07 15:25:00,16.61,16.61,16.58,16.58,111600.0,9.5253,9.5253,9.5081,9.5081,111600.0
2006-06-07 15:30:00,16.58,16.61,16.56,16.6,80800.0,9.5081,9.5253,9.4966,9.5196,80800.0
2006-06-07 15:35:00,16.6,16.63,16.6,16.61,119000.0,9.5196,9.5368,9.5196,9.5253,119000.0
2006-06-07 15:40:00,16.62,16.63,16.61,16.62,118800.0,9.5311,9.5368,9.5253,9.5311,118800.0
2006-06-07 15:45:00,16.62,16.63,16.58,16.59,110400.0,9.5311,9.5368,9.5081,9.5138,110400.0
2006-06-07 15:50:00,16.59,16.61,16.56,16.57,201200.0,9.5138,9.5253,9.4966,9.5024,201200.0
2006-06-07 15:55:00,16.57,16.57,16.54,16.55,185400.0,9.5024,9.5024,9.4852,9.4909,185400.0
2006-06-08 09:30:00,16.43,16.52,16.35,16.38,90800.0,9.4221,9.4737,9.3762,9.3934,90800.0
2006-06-08 09:35:00,16.38,16.47,16.34,16.39,54600.0,9.3934,9.445,9.3705,9.3992,54600.0
2006-06-08 09:40:00,16.4,16.51,16.4,16.49,80000.0,9.4049,9.468,9.4049,9.4565,80000.0
2006-06-08 09:45:00,16.47,16.64,16.41,16.63,85200.0,9.445,9.5425,9.4106,9.5368,85200.0
2006-06-08 09:50:00,16.63,16.64,16.47,16.47,47600.0,9.5368,9.5425,9.445,9.445,47600.0
2006-06-08 09:55:00,16.49,16.57,16.44,16.5,73400.0,9.4565,9.5024,9.4278,9.4622,73400.0
2006-06-08 10:00:00,16.5,16.5,16.45,16.5,82400.0,9.4622,9.4622,9.4336,9.4622,82400.0
2006-06-08 10:05:00,16.5,16.51,16.47,16.5,58200.0,9.4622,9.468,9.445,9.4622,58200.0
2006-06-08 10:10:00,16.5,16.5,16.41,16.41,30200.0,9.4622,9.4622,9.4106,9.4106,30200.0
2006-06-08 10:15:00,16.41,16.43,16.37,16.4,48800.0,9.4106,9.4221,9.3877,9.4049,48800.0
2006-06-08 10:20:00,16.41,16.43,16.38,16.4,45200.0,9.4106,9.4221,9.3934,9.4049,45200.0
2006-06-08 10:25:00,16.39,16.4,16.29,16.3,84000.0,9.3992,9.4049,9.3418,9.3475,84000.0
2006-06-08 10:30:00,16.3,16.36,16.27,16.31,62200.0,9.3475,9.382,9.3303,9.3533,62200.0
2006-06-08 10:35:00,16.31,16.34,16.23,16.31,108200.0,9.3533,9.3705,9.3074,9.3533,108200.0
2006-06-08 10:40:00,16.31,16.35,16.29,16.33,30200.0,9.3533,9.3762,9.3418,9.3647,30200.0
2006-06-08 10:45:00,16.34,16.4,16.33,16.39,54600.0,9.3705,9.4049,9.3647,9.3992,54600.0
2006-06-08 10:50:00,16.39,16.43,16.34,16.39,40400.0,9.3992,9.4221,9.3705,9.3992,40400.0
2006-06-08 10:55:00,16.4,16.49,16.4,16.49,39000.0,9.4049,9.4565,9.4049,9.4565,39000.0
2006-06-08 11:00:00,16.48,16.5,16.45,16.5,69200.0,9.4508,9.4622,9.4336,9.4622,69200.0
2006-06-08 11:05:00,16.5,16.5,16.44,16.49,43200.0,9.4622,9.4622,9.4278,9.4565,43200.0
2006-06-08 11:10:00,16.49,16.5,16.42,16.42,46800.0,9.4565,9.4622,9.4164,9.4164,46800.0
2006-06-08 11:15:00,16.42,16.43,16.31,16.31,57000.0,9.4164,9.4221,9.3533,9.3533,57000.0
2006-06-08 11:20:00,16.31,16.34,16.24,16.32,109800.0,9.3533,9.3705,9.3131,9.359,109800.0
2006-06-08 11:25:00,16.32,16.38,16.32,16.35,30400.0,9.359,9.3934,9.359,9.3762,30400.0
2006-06-08 11:30:00,16.35,16.35,16.25,16.3,70400.0,9.3762,9.3762,9.3189,9.3475,70400.0
2006-06-08 11:35:00,16.31,16.33,16.28,16.32,49000.0,9.3533,9.3647,9.3361,9.359,49000.0
2006-06-08 11:40:00,16.32,16.32,16.25,16.29,51600.0,9.359,9.359,9.3189,9.3418,51600.0
2006-06-08 11:45:00,16.25,16.28,16.18,16.27,76800.0,9.3189,9.3361,9.2787,9.3303,76800.0
2006-06-08 11:50:00,16.27,16.27,16.18,16.21,72000.0,9.3303,9.3303,9.2787,9.2959,72000.0
2006-06-08 11:55:00,16.21,16.3,16.2,16.28,70600.0,9.2959,9.3475,9.2902,9.3361,70600.0
2006-06-08 12:00:00,16.3,16.3,16.23,16.25,45400.0,9.3475,9.3475,9.3074,9.3189,45400.0
2006-06-08 12:05:00,16.25,16.32,16.25,16.3,35800.0,9.3189,9.359,9.3189,9.3475,35800.0
2006-06-08 12:10:00,16.31,16.32,16.27,16.3,75200.0,9.3533,9.359,9.3303,9.3475,75200.0
2006-06-08 12:15:00,16.31,16.33,16.25,16.27,47200.0,9.3533,9.3647,9.3189,9.3303,47200.0
2006-06-08 12:20:00,16.27,16.28,16.22,16.25,42000.0,9.3303,9.3361,9.3017,9.3189,42000.0
2006-06-08 12:25:00,16.25,16.31,16.24,16.27,43800.0,9.3189,9.3533,9.3131,9.3303,43800.0
2006-06-08 12:30:00,16.27,16.29,16.25,16.25,22000.0,9.3303,9.3418,9.3189,9.3189,22000.0
2006-06-08 12:35:00,16.25,16.32,16.25,16.32,42000.0,9.3189,9.359,9.3189,9.359,42000.0
2006-06-08 12:40:00,16.32,16.32,16.25,16.29,47800.0,9.359,9.359,9.3189,9.3418,47800.0
2006-06-08 12:45:00,16.3,16.32,16.28,16.32,47400.0,9.3475,9.359,9.3361,9.359,47400.0
2006-06-08 12:50:00,16.32,16.36,16.32,16.36,73600.0,9.359,9.382,9.359,9.382,73600.0
2006-06-08 12:55:00,16.36,16.36,16.32,16.32,35400.0,9.382,9.382,9.359,9.359,35400.0
2006-06-08 13:00:00,16.33,16.34,16.25,16.25,48800.0,9.3647,9.3705,9.3189,9.3189,48800.0
2006-06-08 13:05:00,16.25,16.29,16.22,16.28,54400.0,9.3189,9.3418,9.3017,9.3361,54400.0
2006-06-08 13:10:00,16.28,16.31,16.25,16.31,36200.0,9.3361,9.3533,9.3189,9.3533,36200.0
2006-06-08 13:15:00,16.31,16.32,16.25,16.27,42200.0,9.3533,9.359,9.3189,9.3303,42200.0
2006-06-08 13:20:00,16.27,16.28,16.24,16.26,50000.0,9.3303,9.3361,9.3131,9.3246,50000.0
2006-06-08 13:25:00,16.25,16.26,16.2,16.25,30400.0,9.3189,9.3246,9.2902,9.3189,30400.0
2006-06-08 13:30:00,16.25,16.28,16.23,16.26,27400.0,9.3189,9.3361,9.3074,9.3246,27400.0
2006-06-08 13:35:00,16.25,16.32,16.24,16.31,40400.0,9.3189,9.359,9.3131,9.3533,40400.0
2006-06-08 13:40:00,16.31,16.33,16.29,16.31,40400.0,9.3533,9.3647,9.3418,9.3533,40400.0
2006-06-08 13:45:00,16.3,16.3,16.23,16.24,43800.0,9.3475,9.3475,9.3074,9.3131,43800.0
2006-06-08 13:50:00,16.24,16.32,16.22,16.31,34600.0,9.3131,9.359,9.3017,9.3533,34600.0
2006-06-08 13:55:00,16.29,16.33,16.28,16.33,53600.0,9.3418,9.3647,9.3361,9.3647,53600.0
2006-06-08 14:00:00,16.33,16.33,16.25,16.3,87000.0,9.3647,9.3647,9.3189,9.3475,87000.0
2006-06-08 14:05:00,16.31,16.32,16.22,16.25,57800.0,9.3533,9.359,9.3017,9.3189,57800.0
2006-06-08 14:10:00,16.25,16.29,16.25,16.28,19000.0,9.3189,9.3418,9.3189,9.3361,19000.0
2006-06-08 14:15:00,16.29,16.31,16.21,16.3,44600.0,9.3418,9.3533,9.2959,9.3475,44600.0
2006-06-08 14:20:00,16.31,16.33,16.3,16.32,45600.0,9.3533,9.3647,9.3475,9.359,45600.0
2006-06-08 14:25:00,16.32,16.34,16.31,16.33,64800.0,9.359,9.3705,9.3533,9.3647,64800.0
2006-06-08 14:30:00,16.32,16.33,16.3,16.33,35200.0,9.359,9.3647,9.3475,9.3647,35200.0
2006-06-08 14:35:00,16.33,16.36,16.32,16.36,94400.0,9.3647,9.382,9.359,9.382,94400.0
2006-06-08 14:40:00,16.36,16.36,16.31,16.34,70200.0,9.382,9.382,9.3533,9.3705,70200.0
2006-06-08 14:45:00,16.34,16.37,16.3,16.3,32800.0,9.3705,9.3877,9.3475,9.3475,32800.0
2006-06-08 14:50:00,16.3,16.35,16.3,16.32,39800.0,9.3475,9.3762,9.3475,9.359,39800.0
2006-06-08 14:55:00,16.32,16.34,16.27,16.32,32400.0,9.359,9.3705,9.3303,9.359,32400.0
2006-06-08 15:00:00,16.32,16.33,16.29,16.31,56000.0,9.359,9.3647,9.3418,9.3533,56000.0
2006-06-08 15:05:00,16.31,16.33,16.29,16.33,57200.0,9.3533,9.3647,9.3418,9.3647,57200.0
2006-06-08 15:10:00,16.33,16.4,16.32,16.36,137800.0,9.3647,9.4049,9.359,9.382,137800.0
2006-06-08 15:15:00,16.37,16.4,16.33,16.35,50200.0,9.3877,9.4049,9.3647,9.3762,50200.0
2006-06-08 15:20:00,16.36,16.36,16.33,16.36,25000.0,9.382,9.382,9.3647,9.382,25000.0
2006-06-08 15:25:00,16.36,16.41,16.34,16.41,42400.0,9.382,9.4106,9.3705,9.4106,42400.0
2006-06-08 15:30:00,16.41,16.46,16.4,16.46,34800.0,9.4106,9.4393,9.4049,9.4393,34800.0
2006-06-08 15:35:00,16.45,16.51,16.45,16.5,93200.0,9.4336,9.468,9.4336,9.4622,93200.0
2006-06-08 15:40:00,16.5,16.5,16.43,16.47,113400.0,9.4622,9.4622,9.4221,9.445,113400.0
2006-06-08 15:45:00,16.47,16.47,16.41,16.43,47800.0,9.445,9.445,9.4106,9.4221,47800.0
2006-06-08 15:50:00,16.43,16.48,16.41,16.47,57800.0,9.4221,9.4508,9.4106,9.445,57800.0
2006-06-08 15:55:00,16.48,16.48,16.43,16.45,107200.0,9.4508,9.4508,9.4221,9.4336,107200.0
2006-06-09 09:30:00,16.54,16.71,16.5,16.68,112400.0,9.4852,9.5827,9.4622,9.5655,112400.0
2006-06-09 09:35:00,16.68,16.71,16.68,16.68,39600.0,9.5655,9.5827,9.5655,9.5655,39600.0
2006-06-09 09:40:00,16.68,16.71,16.67,16.71,60600.0,9.5655,9.5827,9.5597,9.5827,60600.0
2006-06-09 09:45:00,16.71,16.78,16.7,16.78,295600.0,9.5827,9.6228,9.5769,9.6228,295600.0
2006-06-09 09:50:00,16.78,16.79,16.76,16.78,63800.0,9.6228,9.6285,9.6113,9.6228,63800.0
2006-06-09 09:55:00,16.78,16.78,16.75,16.76,81200.0,9.6228,9.6228,9.6056,9.6113,81200.0
2006-06-09 10:00:00,16.75,16.78,16.75,16.77,43400.0,9.6056,9.6228,9.6056,9.6171,43400.0
2006-06-09 10:05:00,16.77,16.78,16.67,16.74,158800.0,9.6171,9.6228,9.5597,9.5999,158800.0
2006-06-09 10:10:00,16.74,16.78,16.7,16.72,77800.0,9.5999,9.6228,9.5769,9.5884,77800.0
2006-06-09 10:15:00,16.72,16.78,16.68,16.78,107200.0,9.5884,9.6228,9.5655,9.6228,107200.0
2006-06-09 10:20:00,16.78,16.79,16.73,16.73,53000.0,9.6228,9.6285,9.5941,9.5941,53000.0
2006-06-09 10:25:00,16.73,16.78,16.71,16.77,92800.0,9.5941,9.6228,9.5827,9.6171,92800.0
2006-06-09 10:30:00,16.78,16.78,16.73,16.75,56600.0,9.6228,9.6228,9.5941,9.6056,56600.0
2006-06-09 10:35:00,16.77,16.78,16.75,16.75,63000.0,9.6171,9.6228,9.6056,9.6056,63000.0
2006-06-09 10:40:00,16.76,16.79,16.72,16.73,116200.0,9.6113,9.6285,9.5884,9.5941,116200.0
2006-06-09 10:45:00,16.74,16.75,16.71,16.74,18000.0,9.5999,9.6056,9.5827,9.5999,18000.0
2006-06-09 10:50:00,16.73,16.76,16.71,16.72,39200.0,9.5941,9.6113,9.5827,9.5884,39200.0
2006-06-09 10:55:00,16.72,16.77,16.68,16.74,72200.0,9.5884,9.6171,9.5655,9.5999,72200.0
2006-06-09 11:00:00,16.74,16.77,16.72,16.75,82800.0,9.5999,9.6171,9.5884,9.6056,82800.0
2006-06-09 11:05:00,16.75,16.82,16.75,16.78,86600.0,9.6056,9.6457,9.6056,9.6228,86600.0
2006-06-09 11:10:00,16.79,16.85,16.78,16.81,104600.0,9.6285,9.6629,9.6228,9.64,104600.0
2006-06-09 11:15:00,16.8,16.83,16.79,16.8,53400.0,9.6343,9.6515,9.6285,9.6343,53400.0
2006-06-09 11:20:00,16.79,16.81,16.79,16.8,59800.0,9.6285,9.64,9.6285,9.6343,59800.0
2006-06-09 11:25:00,16.8,16.8,16.77,16.8,34400.0,9.6343,9.6343,9.6171,9.6343,34400.0
2006-06-09 11:30:00,16.8,16.8,16.75,16.75,96200.0,9.6343,9.6343,9.6056,9.6056,96200.0
2006-06-09 11:35:00,16.76,16.8,16.75,16.79,50600.0,9.6113,9.6343,9.6056,9.6285,50600.0
2006-06-09 11:40:00,16.79,16.8,16.75,16.78,40600.0,9.6285,9.6343,9.6056,9.6228,40600.0
2006-06-09 11:45:00,16.79,16.79,16.72,16.75,97800.0,9.6285,9.6285,9.5884,9.6056,97800.0
2006-06-09 11:50:00,16.75,16.75,16.7,16.7,54400.0,9.6056,9.6056,9.5769,9.5769,54400.0
2006-06-09 11:55:00,16.7,16.7,16.68,16.68,37600.0,9.5769,9.5769,9.5655,9.5655,37600.0
2006-06-09 12:00:00,16.68,16.72,16.68,16.68,29000.0,9.5655,9.5884,9.5655,9.5655,29000.0
2006-06-09 12:05:00,16.68,16.75,16.68,16.72,41800.0,9.5655,9.6056,9.5655,9.5884,41800.0
2006-06-09 12:10:00,16.71,16.73,16.71,16.72,17000.0,9.5827,9.5941,9.5827,9.5884,17000.0
2006-06-09 12:15:00,16.72,16.75,16.71,16.74,24800.0,9.5884,9.6056,9.5827,9.5999,24800.0
2006-06-09 12:20:00,16.74,16.75,16.71,16.71,48400.0,9.5999,9.6056,9.5827,9.5827,48400.0
2006-06-09 12:25:00,16.71,16.75,16.69,16.73,126200.0,9.5827,9.6056,9.5712,9.5941,126200.0
2006-06-09 12:30:00,16.73,16.75,16.73,16.74,18400.0,9.5941,9.6056,9.5941,9.5999,18400.0
2006-06-09 12:35:00,16.74,16.77,16.73,16.75,40600.0,9.5999,9.6171,9.5941,9.6056,40600.0
2006-06-09 12:40:00,16.76,16.8,16.75,16.78,41800.0,9.6113,9.6343,9.6056,9.6228,41800.0
2006-06-09 12:45:00,16.77,16.78,16.75,16.77,26200.0,9.6171,9.6228,9.6056,9.6171,26200.0
2006-06-09 12:50:00,16.77,16.77,16.73,16.73,25400.0,9.6171,9.6171,9.5941,9.5941,25400.0
2006-06-09 12:55:00,16.74,16.74,16.64,16.66,190800.0,9.5999,9.5999,9.5425,9.554,190800.0
2006-06-09 13:00:00,16.66,16.68,16.63,16.63,69200.0,9.554,9.5655,9.5368,9.5368,69200.0
2006-06-09 13:05:00,16.63,16.63,16.58,16.58,102800.0,9.5368,9.5368,9.5081,9.5081,102800.0
2006-06-09 13:10:00,16.58,16.61,16.58,16.6,31200.0,9.5081,9.5253,9.5081,9.5196,31200.0
2006-06-09 13:15:00,16.6,16.61,16.58,16.61,72600.0,9.5196,9.5253,9.5081,9.5253,72600.0
2006-06-09 13:20:00,16.61,16.65,16.61,16.64,39800.0,9.5253,9.5483,9.5253,9.5425,39800.0
2006-06-09 13:25:00,16.64,16.66,16.64,16.64,15000.0,9.5425,9.554,9.5425,9.5425,15000.0
2006-06-09 13:30:00,16.64,16.65,16.63,16.65,34800.0,9.5425,9.5483,9.5368,9.5483,34800.0
2006-06-09 13:35:00,16.65,16.68,16.64,16.64,77000.0,9.5483,9.5655,9.5425,9.5425,77000.0
2006-06-09 13:40:00,16.64,16.65,16.63,16.64,14000.0,9.5425,9.5483,9.5368,9.5425,14000.0
2006-06-09 13:45:00,16.64,16.7,16.64,16.68,73000.0,9.5425,9.5769,9.5425,9.5655,73000.0
2006-06-09 13:50:00,16.7,16.75,16.7,16.75,52600.0,9.5769,9.6056,9.5769,9.6056,52600.0
2006-06-09 13:55:00,16.75,16.77,16.74,16.74,44200.0,9.6056,9.6171,9.5999,9.5999,44200.0
2006-06-09 14:00:00,16.75,16.78,16.74,16.75,40000.0,9.6056,9.6228,9.5999,9.6056,40000.0
2006-06-09 14:05:00,16.75,16.78,16.73,16.75,31200.0,9.6056,9.6228,9.5941,9.6056,31200.0
2006-06-09 14:10:00,16.75,16.81,16.74,16.8,47200.0,9.6056,9.64,9.5999,9.6343,47200.0
2006-06-09 14:15:00,16.8,16.8,16.74,16.77,20000.0,9.6343,9.6343,9.5999,9.6171,20000.0
2006-06-09 14:20:00,16.78,16.81,16.78,16.79,69400.0,9.6228,9.64,9.6228,9.6285,69400.0
2006-06-09 14:25:00,16.79,16.81,16.78,16.79,48800.0,9.6285,9.64,9.6228,9.6285,48800.0
2006-06-09 14:30:00,16.8,16.85,16.79,16.84,60200.0,9.6343,9.6629,9.6285,9.6572,60200.0
2006-06-09 14:35:00,16.84,16.85,16.82,16.84,54800.0,9.6572,9.6629,9.6457,9.6572,54800.0
2006-06-09 14:40:00,16.85,16.85,16.84,16.85,24600.0,9.6629,9.6629,9.6572,9.6629,24600.0
2006-06-09 14:45:00,16.84,16.86,16.84,16.86,60200.0,9.6572,9.6687,9.6572,9.6687,60200.0
2006-06-09 14:50:00,16.86,16.89,16.86,16.89,36600.0,9.6687,9.6859,9.6687,9.6859,36600.0
2006-06-09 14:55:00,16.89,16.89,16.82,16.82,74200.0,9.6859,9.6859,9.6457,9.6457,74200.0
2006-06-09 15:00:00,16.83,16.83,16.77,16.77,29600.0,9.6515,9.6515,9.6171,9.6171,29600.0
2006-06-09 15:05:00,16.77,16.84,16.77,16.81,55600.0,9.6171,9.6572,9.6171,9.64,55600.0
2006-06-09 15:10:00,16.82,16.83,16.8,16.82,63600.0,9.6457,9.6515,9.6343,9.6457,63600.0
2006-06-09 15:15:00,16.83,16.83,16.81,16.82,80400.0,9.6515,9.6515,9.64,9.6457,80400.0
2006-06-09 15:20:00,16.82,16.83,16.75,16.75,42200.0,9.6457,9.6515,9.6056,9.6056,42200.0
2006-06-09 15:25:00,16.75,16.8,16.75,16.8,58600.0,9.6056,9.6343,9.6056,9.6343,58600.0
2006-06-09 15:30:00,16.8,16.8,16.75,16.76,30400.0,9.6343,9.6343,9.6056,9.6113,30400.0
2006-06-09 15:35:00,16.76,16.76,16.74,16.75,35400.0,9.6113,9.6113,9.5999,9.6056,35400.0
2006-06-09 15:40:00,16.75,16.77,16.74,16.75,40000.0,9.6056,9.6171,9.5999,9.6056,40000.0
2006-06-09 15:45:00,16.74,16.76,16.74,16.75,44200.0,9.5999,9.6113,9.5999,9.6056,44200.0
2006-06-09 15:50:00,16.75,16.75,16.67,16.67,64400.0,9.6056,9.6056,9.5597,9.5597,64400.0
2006-06-09 15:55:00,16.67,16.69,16.63,16.67,432600.0,9.5597,9.5712,9.5368,9.5597,432600.0
2006-06-12 09:30:00,16.65,16.73,16.63,16.65,43800.0,9.5483,9.5941,9.5368,9.5483,43800.0
2006-06-12 09:35:00,16.65,16.66,16.58,16.58,24000.0,9.5483,9.554,9.5081,9.5081,24000.0
2006-06-12 09:40:00,16.58,16.75,16.58,16.73,65000.0,9.5081,9.6056,9.5081,9.5941,65000.0
2006-06-12 09:45:00,16.73,16.74,16.63,16.63,28200.0,9.5941,9.5999,9.5368,9.5368,28200.0
2006-06-12 09:50:00,16.62,16.71,16.62,16.71,10000.0,9.5311,9.5827,9.5311,9.5827,10000.0
2006-06-12 09:55:00,16.68,16.7,16.64,16.66,14400.0,9.5655,9.5769,9.5425,9.554,14400.0
2006-06-12 10:00:00,16.64,16.68,16.59,16.65,52600.0,9.5425,9.5655,9.5138,9.5483,52600.0
2006-06-12 10:05:00,16.67,16.72,16.64,16.7,50400.0,9.5597,9.5884,9.5425,9.5769,50400.0
2006-06-12 10:10:00,16.7,16.71,16.69,16.7,37200.0,9.5769,9.5827,9.5712,9.5769,37200.0
2006-06-12 10:15:00,16.7,16.7,16.64,16.67,128600.0,9.5769,9.5769,9.5425,9.5597,128600.0
2006-06-12 10:20:00,16.67,16.73,16.66,16.71,41200.0,9.5597,9.5941,9.554,9.5827,41200.0
2006-06-12 10:25:00,16.72,16.74,16.68,16.69,49400.0,9.5884,9.5999,9.5655,9.5712,49400.0
2006-06-12 10:30:00,16.68,16.77,16.68,16.73,73600.0,9.5655,9.6171,9.5655,9.5941,73600.0
2006-06-12 10:35:00,16.73,16.75,16.72,16.74,36000.0,9.5941,9.6056,9.5884,9.5999,36000.0
2006-06-12 10:40:00,16.74,16.78,16.72,16.72,27400.0,9.5999,9.6228,9.5884,9.5884,27400.0
2006-06-12 10:45:00,16.73,16.75,16.69,16.7,54800.0,9.5941,9.6056,9.5712,9.5769,54800.0
2006-06-12 10:50:00,16.71,16.76,16.7,16.76,50800.0,9.5827,9.6113,9.5769,9.6113,50800.0
2006-06-12 10:55:00,16.76,16.76,16.69,16.74,51400.0,9.6113,9.6113,9.5712,9.5999,51400.0
2006-06-12 11:00:00,16.75,16.75,16.67,16.68,75600.0,9.6056,9.6056,9.5597,9.5655,75600.0
2006-06-12 11:05:00,16.69,16.71,16.66,16.7,81200.0,9.5712,9.5827,9.554,9.5769,81200.0
2006-06-12 11:10:00,16.7,16.71,16.66,16.66,50200.0,9.5769,9.5827,9.554,9.554,50200.0
2006-06-12 11:15:00,16.65,16.66,16.63,16.65,87000.0,9.5483,9.554,9.5368,9.5483,87000.0
2006-06-12 11:20:00,16.65,16.65,16.59,16.6,61400.0,9.5483,9.5483,9.5138,9.5196,61400.0
2006-06-12 11:25:00,16.59,16.64,16.59,16.61,107200.0,9.5138,9.5425,9.5138,9.5253,107200.0
2006-06-12 11:30:00,16.61,16.65,16.61,16.65,54400.0,9.5253,9.5483,9.5253,9.5483,54400.0
2006-06-12 11:35:00,16.65,16.65,16.62,16.64,41400.0,9.5483,9.5483,9.5311,9.5425,41400.0
2006-06-12 11:40:00,16.63,16.66,16.63,16.64,25400.0,9.5368,9.554,9.5368,9.5425,25400.0
2006-06-12 11:45:00,16.63,16.66,16.62,16.65,57000.0,9.5368,9.554,9.5311,9.5483,57000.0
2006-06-12 11:50:00,16.65,16.66,16.65,16.65,50800.0,9.5483,9.554,9.5483,9.5483,50800.0
2006-06-12 11:55:00,16.65,16.66,16.63,16.65,33400.0,9.5483,9.554,9.5368,9.5483,33400.0
2006-06-12 12:00:00,16.65,16.66,16.64,16.66,58600.0,9.5483,9.554,9.5425,9.554,58600.0
2006-06-12 12:05:00,16.66,16.68,16.65,16.65,36000.0,9.554,9.5655,9.5483,9.5483,36000.0
2006-06-12 12:10:00,16.65,16.67,16.64,16.65,28600.0,9.5483,9.5597,9.5425,9.5483,28600.0
2006-06-12 12:15:00,16.65,16.66,16.64,16.64,16600.0,9.5483,9.554,9.5425,9.5425,16600.0
2006-06-12 12:20:00,16.64,16.66,16.61,16.61,97400.0,9.5425,9.554,9.5253,9.5253,97400.0
2006-06-12 12:25:00,16.62,16.67,16.61,16.65,45400.0,9.5311,9.5597,9.5253,9.5483,45400.0
2006-06-12 12:30:00,16.65,16.65,16.63,16.64,15600.0,9.5483,9.5483,9.5368,9.5425,15600.0
2006-06-12 12:35:00,16.63,16.63,16.59,16.59,41000.0,9.5368,9.5368,9.5138,9.5138,41000.0
2006-06-12 12:40:00,16.59,16.64,16.59,16.62,13200.0,9.5138,9.5425,9.5138,9.5311,13200.0
2006-06-12 12:45:00,16.61,16.64,16.61,16.64,15200.0,9.5253,9.5425,9.5253,9.5425,15200.0
2006-06-12 12:50:00,16.64,16.66,16.63,16.65,14600.0,9.5425,9.554,9.5368,9.5483,14600.0
2006-06-12 12:55:00,16.65,16.65,16.61,16.61,71200.0,9.5483,9.5483,9.5253,9.5253,71200.0
2006-06-12 13:00:00,16.61,16.61,16.59,16.6,27200.0,9.5253,9.5253,9.5138,9.5196,27200.0
2006-06-12 13:05:00,16.6,16.63,16.6,16.61,49800.0,9.5196,9.5368,9.5196,9.5253,49800.0
2006-06-12 13:10:00,16.62,16.62,16.6,16.6,6800.0,9.5311,9.5311,9.5196,9.5196,6800.0
2006-06-12 13:15:00,16.61,16.61,16.6,16.6,10200.0,9.5253,9.5253,9.5196,9.5196,10200.0
2006-06-12 13:20:00,16.61,16.61,16.59,16.61,25400.0,9.5253,9.5253,9.5138,9.5253,25400.0
2006-06-12 13:25:00,16.61,16.61,16.6,16.61,32600.0,9.5253,9.5253,9.5196,9.5253,32600.0
2006-06-12 13:30:00,16.61,16.63,16.6,16.63,36600.0,9.5253,9.5368,9.5196,9.5368,36600.0
2006-06-12 13:35:00,16.62,16.63,16.58,16.6,69000.0,9.5311,9.5368,9.5081,9.5196,69000.0
2006-06-12 13:40:00,16.6,16.61,16.6,16.61,39800.0,9.5196,9.5253,9.5196,9.5253,39800.0
2006-06-12 13:45:00,16.61,16.63,16.61,16.63,37200.0,9.5253,9.5368,9.5253,9.5368,37200.0
2006-06-12 13:50:00,16.63,16.63,16.61,16.63,15000.0,9.5368,9.5368,9.5253,9.5368,15000.0
2006-06-12 13:55:00,16.62,16.63,16.62,16.63,22600.0,9.5311,9.5368,9.5311,9.5368,22600.0
2006-06-12 14:00:00,16.64,16.64,16.63,16.63,9600.0,9.5425,9.5425,9.5368,9.5368,9600.0
2006-06-12 14:05:00,16.63,16.63,16.56,16.57,88200.0,9.5368,9.5368,9.4966,9.5024,88200.0
2006-06-12 14:10:00,16.56,16.6,16.55,16.56,47800.0,9.4966,9.5196,9.4909,9.4966,47800.0
2006-06-12 14:15:00,16.56,16.56,16.5,16.52,94200.0,9.4966,9.4966,9.4622,9.4737,94200.0
2006-06-12 14:20:00,16.52,16.56,16.5,16.55,64000.0,9.4737,9.4966,9.4622,9.4909,64000.0
2006-06-12 14:25:00,16.56,16.57,16.55,16.57,34800.0,9.4966,9.5024,9.4909,9.5024,34800.0
2006-06-12 14:30:00,16.57,16.57,16.55,16.57,50400.0,9.5024,9.5024,9.4909,9.5024,50400.0
2006-06-12 14:35:00,16.57,16.57,16.56,16.57,27800.0,9.5024,9.5024,9.4966,9.5024,27800.0
2006-06-12 14:40:00,16.56,16.61,16.56,16.58,125600.0,9.4966,9.5253,9.4966,9.5081,125600.0
2006-06-12 14:45:00,16.58,16.58,16.51,16.54,198800.0,9.5081,9.5081,9.468,9.4852,198800.0
2006-06-12 14:50:00,16.54,16.57,16.48,16.49,109000.0,9.4852,9.5024,9.4508,9.4565,109000.0
2006-06-12 14:55:00,16.49,16.52,16.48,16.48,85800.0,9.4565,9.4737,9.4508,9.4508,85800.0
2006-06-12 15:00:00,16.47,16.47,16.43,16.43,64400.0,9.445,9.445,9.4221,9.4221,64400.0
2006-06-12 15:05:00,16.43,16.43,16.39,16.39,99200.0,9.4221,9.4221,9.3992,9.3992,99200.0
2006-06-12 15:10:00,16.39,16.42,16.39,16.4,44200.0,9.3992,9.4164,9.3992,9.4049,44200.0
2006-06-12 15:15:00,16.4,16.4,16.32,16.33,94600.0,9.4049,9.4049,9.359,9.3647,94600.0
2006-06-12 15:20:00,16.33,16.33,16.29,16.31,85800.0,9.3647,9.3647,9.3418,9.3533,85800.0
2006-06-12 15:25:00,16.31,16.35,16.29,16.33,100000.0,9.3533,9.3762,9.3418,9.3647,100000.0
2006-06-12 15:30:00,16.33,16.33,16.29,16.29,66400.0,9.3647,9.3647,9.3418,9.3418,66400.0
2006-06-12 15:35:00,16.29,16.34,16.29,16.34,86800.0,9.3418,9.3705,9.3418,9.3705,86800.0
2006-06-12 15:40:00,16.34,16.35,16.31,16.32,68600.0,9.3705,9.3762,9.3533,9.359,68600.0
2006-06-12 15:45:00,16.32,16.35,16.31,16.35,91200.0,9.359,9.3762,9.3533,9.3762,91200.0
2006-06-12 15:50:00,16.35,16.35,16.31,16.31,118400.0,9.3762,9.3762,9.3533,9.3533,118400.0
2006-06-12 15:55:00,16.31,16.32,16.26,16.26,194200.0,9.3533,9.359,9.3246,9.3246,194200.0
2006-06-13 09:30:00,16.25,16.33,16.1,16.28,67200.0,9.3189,9.3647,9.2328,9.3361,67200.0
2006-06-13 09:35:00,16.28,16.38,16.25,16.36,43600.0,9.3361,9.3934,9.3189,9.382,43600.0
2006-06-13 09:40:00,16.36,16.49,16.35,16.47,71200.0,9.382,9.4565,9.3762,9.445,71200.0
2006-06-13 09:45:00,16.46,16.53,16.41,16.53,91200.0,9.4393,9.4794,9.4106,9.4794,91200.0
2006-06-13 09:50:00,16.53,16.55,16.45,16.45,113400.0,9.4794,9.4909,9.4336,9.4336,113400.0
2006-06-13 09:55:00,16.46,16.47,16.35,16.35,35800.0,9.4393,9.445,9.3762,9.3762,35800.0
2006-06-13 10:00:00,16.35,16.43,16.07,16.42,88800.0,9.3762,9.4221,9.2156,9.4164,88800.0
2006-06-13 10:05:00,16.41,16.44,16.35,16.41,55600.0,9.4106,9.4278,9.3762,9.4106,55600.0
2006-06-13 10:10:00,16.4,16.43,16.3,16.31,43200.0,9.4049,9.4221,9.3475,9.3533,43200.0
2006-06-13 10:15:00,16.31,16.36,16.29,16.31,49800.0,9.3533,9.382,9.3418,9.3533,49800.0
2006-06-13 10:20:00,16.31,16.38,16.27,16.34,49600.0,9.3533,9.3934,9.3303,9.3705,49600.0
2006-06-13 10:25:00,16.35,16.48,16.35,16.46,37600.0,9.3762,9.4508,9.3762,9.4393,37600.0
2006-06-13 10:30:00,16.45,16.48,16.37,16.41,63400.0,9.4336,9.4508,9.3877,9.4106,63400.0
2006-06-13 10:35:00,16.4,16.43,16.34,16.35,39200.0,9.4049,9.4221,9.3705,9.3762,39200.0
2006-06-13 10:40:00,16.35,16.4,16.28,16.31,53600.0,9.3762,9.4049,9.3361,9.3533,53600.0
2006-06-13 10:45:00,16.3,16.37,16.25,16.27,35200.0,9.3475,9.3877,9.3189,9.3303,35200.0
2006-06-13 10:50:00,16.27,16.35,16.25,16.35,30400.0,9.3303,9.3762,9.3189,9.3762,30400.0
2006-06-13 10:55:00,16.35,16.35,16.24,16.25,67800.0,9.3762,9.3762,9.3131,9.3189,67800.0
2006-06-13 11:00:00,16.24,16.25,16.17,16.23,93800.0,9.3131,9.3189,9.273,9.3074,93800.0
2006-06-13 11:05:00,16.23,16.25,16.2,16.23,50200.0,9.3074,9.3189,9.2902,9.3074,50200.0
2006-06-13 11:10:00,16.22,16.28,16.22,16.28,45600.0,9.3017,9.3361,9.3017,9.3361,45600.0
2006-06-13 11:15:00,16.29,16.32,16.25,16.27,63600.0,9.3418,9.359,9.3189,9.3303,63600.0
2006-06-13 11:20:00,16.27,16.29,16.27,16.29,65000.0,9.3303,9.3418,9.3303,9.3418,65000.0
2006-06-13 11:25:00,16.29,16.3,16.25,16.26,65400.0,9.3418,9.3475,9.3189,9.3246,65400.0
2006-06-13 11:30:00,16.27,16.3,16.26,16.29,58400.0,9.3303,9.3475,9.3246,9.3418,58400.0
2006-06-13 11:35:00,16.3,16.3,16.25,16.27,36800.0,9.3475,9.3475,9.3189,9.3303,36800.0
2006-06-13 11:40:00,16.27,16.27,16.22,16.23,30800.0,9.3303,9.3303,9.3017,9.3074,30800.0
2006-06-13 11:45:00,16.24,16.35,16.24,16.33,47000.0,9.3131,9.3762,9.3131,9.3647,47000.0
2006-06-13 11:50:00,16.33,16.34,16.29,16.31,27000.0,9.3647,9.3705,9.3418,9.3533,27000.0
2006-06-13 11:55:00,16.33,16.38,16.31,16.36,45200.0,9.3647,9.3934,9.3533,9.382,45200.0
2006-06-13 12:00:00,16.36,16.39,16.35,16.36,42200.0,9.382,9.3992,9.3762,9.382,42200.0
2006-06-13 12:05:00,16.36,16.38,16.34,16.35,46000.0,9.382,9.3934,9.3705,9.3762,46000.0
2006-06-13 12:10:00,16.35,16.36,16.32,16.33,45400.0,9.3762,9.382,9.359,9.3647,45400.0
2006-06-13 12:15:00,16.32,16.32,16.27,16.3,44800.0,9.359,9.359,9.3303,9.3475,44800.0
2006-06-13 12:20:00,16.3,16.3,16.24,16.25,27200.0,9.3475,9.3475,9.3131,9.3189,27200.0
2006-06-13 12:25:00,16.26,16.27,16.22,16.22,27800.0,9.3246,9.3303,9.3017,9.3017,27800.0
2006-06-13 12:30:00,16.22,16.26,16.21,16.25,29200.0,9.3017,9.3246,9.2959,9.3189,29200.0
2006-06-13 12:35:00,16.25,16.26,16.22,16.23,27600.0,9.3189,9.3246,9.3017,9.3074,27600.0
2006-06-13 12:40:00,16.23,16.25,16.22,16.25,28200.0,9.3074,9.3189,9.3017,9.3189,28200.0
2006-06-13 12:45:00,16.25,16.27,16.25,16.25,19800.0,9.3189,9.3303,9.3189,9.3189,19800.0
2006-06-13 12:50:00,16.25,16.25,16.24,16.25,16800.0,9.3189,9.3189,9.3131,9.3189,16800.0
2006-06-13 12:55:00,16.25,16.25,16.21,16.22,15800.0,9.3189,9.3189,9.2959,9.3017,15800.0
2006-06-13 13:00:00,16.22,16.22,16.12,16.16,41600.0,9.3017,9.3017,9.2443,9.2673,41600.0
2006-06-13 13:05:00,16.16,16.17,16.13,16.14,20000.0,9.2673,9.273,9.2501,9.2558,20000.0
2006-06-13 13:10:00,16.15,16.17,16.11,16.16,31600.0,9.2615,9.273,9.2386,9.2673,31600.0
2006-06-13 13:15:00,16.16,16.18,16.13,16.17,25000.0,9.2673,9.2787,9.2501,9.273,25000.0
2006-06-13 13:20:00,16.17,16.17,16.11,16.11,22800.0,9.273,9.273,9.2386,9.2386,22800.0
2006-06-13 13:25:00,16.12,16.15,16.11,16.13,21600.0,9.2443,9.2615,9.2386,9.2501,21600.0
2006-06-13 13:30:00,16.13,16.13,16.06,16.09,62800.0,9.2501,9.2501,9.2099,9.2271,62800.0
2006-06-13 13:35:00,16.09,16.1,16.06,16.08,56200.0,9.2271,9.2328,9.2099,9.2214,56200.0
2006-06-13 13:40:00,16.08,16.11,16.05,16.11,72800.0,9.2214,9.2386,9.2042,9.2386,72800.0
2006-06-13 13:45:00,16.11,16.13,16.09,16.11,73600.0,9.2386,9.2501,9.2271,9.2386,73600.0
2006-06-13 13:50:00,16.1,16.12,16.1,16.1,69000.0,9.2328,9.2443,9.2328,9.2328,69000.0
2006-06-13 13:55:00,16.1,16.13,16.09,16.11,64600.0,9.2328,9.2501,9.2271,9.2386,64600.0
2006-06-13 14:00:00,16.11,16.12,16.1,16.12,33600.0,9.2386,9.2443,9.2328,9.2443,33600.0
2006-06-13 14:05:00,16.13,16.13,16.1,16.13,38800.0,9.2501,9.2501,9.2328,9.2501,38800.0
2006-06-13 14:10:00,16.13,16.13,16.07,16.08,50400.0,9.2501,9.2501,9.2156,9.2214,50400.0
2006-06-13 14:15:00,16.08,16.12,16.06,16.08,55600.0,9.2214,9.2443,9.2099,9.2214,55600.0
2006-06-13 14:20:00,16.08,16.09,16.02,16.07,54800.0,9.2214,9.2271,9.187,9.2156,54800.0
2006-06-13 14:25:00,16.07,16.11,16.05,16.06,65800.0,9.2156,9.2386,9.2042,9.2099,65800.0
2006-06-13 14:30:00,16.08,16.08,16.02,16.02,41600.0,9.2214,9.2214,9.187,9.187,41600.0
2006-06-13 14:35:00,16.02,16.07,16.02,16.06,63800.0,9.187,9.2156,9.187,9.2099,63800.0
2006-06-13 14:40:00,16.06,16.1,16.05,16.08,65600.0,9.2099,9.2328,9.2042,9.2214,65600.0
2006-06-13 14:45:00,16.09,16.09,16.02,16.03,32000.0,9.2271,9.2271,9.187,9.1927,32000.0
2006-06-13 14:50:00,16.03,16.04,15.97,15.99,69000.0,9.1927,9.1984,9.1583,9.1698,69000.0
2006-06-13 14:55:00,15.99,16.02,15.99,16.02,84200.0,9.1698,9.187,9.1698,9.187,84200.0
2006-06-13 15:00:00,16.01,16.01,15.92,15.95,111400.0,9.1812,9.1812,9.1296,9.1468,111400.0
2006-06-13 15:05:00,15.95,15.95,15.88,15.9,105200.0,9.1468,9.1468,9.1067,9.1182,105200.0
2006-06-13 15:10:00,15.9,15.93,15.89,15.9,128800.0,9.1182,9.1354,9.1124,9.1182,128800.0
2006-06-13 15:15:00,15.9,15.9,15.86,15.9,51800.0,9.1182,9.1182,9.0952,9.1182,51800.0
2006-06-13 15:20:00,15.89,15.9,15.88,15.9,83000.0,9.1124,9.1182,9.1067,9.1182,83000.0
2006-06-13 15:25:00,15.9,15.99,15.9,15.96,104400.0,9.1182,9.1698,9.1182,9.1526,104400.0
2006-06-13 15:30:00,15.95,16.06,15.93,16.06,103800.0,9.1468,9.2099,9.1354,9.2099,103800.0
2006-06-13 15:35:00,16.06,16.07,16.02,16.05,129200.0,9.2099,9.2156,9.187,9.2042,129200.0
2006-06-13 15:40:00,16.05,16.11,16.05,16.08,80400.0,9.2042,9.2386,9.2042,9.2214,80400.0
2006-06-13 15:45:00,16.09,16.09,15.96,15.96,105000.0,9.2271,9.2271,9.1526,9.1526,105000.0
2006-06-13 15:50:00,15.96,15.96,15.91,15.92,254400.0,9.1526,9.1526,9.1239,9.1296,254400.0
2006-06-13 15:55:00,15.92,15.92,15.89,15.9,242600.0,9.1296,9.1296,9.1124,9.1182,242600.0
2006-06-14 09:30:00,16.02,16.14,15.97,16.14,90000.0,9.187,9.2558,9.1583,9.2558,90000.0
2006-06-14 09:35:00,16.15,16.22,16.11,16.11,57200.0,9.2615,9.3017,9.2386,9.2386,57200.0
2006-06-14 09:40:00,16.11,16.29,16.02,16.25,61200.0,9.2386,9.3418,9.187,9.3189,61200.0
2006-06-14 09:45:00,16.25,16.29,16.24,16.24,99800.0,9.3189,9.3418,9.3131,9.3131,99800.0
2006-06-14 09:50:00,16.24,16.3,16.2,16.25,207400.0,9.3131,9.3475,9.2902,9.3189,207400.0
2006-06-14 09:55:00,16.25,16.27,16.15,16.22,91400.0,9.3189,9.3303,9.2615,9.3017,91400.0
2006-06-14 10:00:00,16.2,16.23,16.18,16.22,33800.0,9.2902,9.3074,9.2787,9.3017,33800.0
2006-06-14 10:05:00,16.23,16.25,16.18,16.22,52000.0,9.3074,9.3189,9.2787,9.3017,52000.0
2006-06-14 10:10:00,16.21,16.25,16.17,16.19,68800.0,9.2959,9.3189,9.273,9.2845,68800.0
2006-06-14 10:15:00,16.19,16.2,16.16,16.17,44400.0,9.2845,9.2902,9.2673,9.273,44400.0
2006-06-14 10:20:00,16.18,16.2,16.13,16.14,84800.0,9.2787,9.2902,9.2501,9.2558,84800.0
2006-06-14 10:25:00,16.14,16.14,16.07,16.1,47000.0,9.2558,9.2558,9.2156,9.2328,47000.0
2006-06-14 10:30:00,16.11,16.14,16.05,16.14,63400.0,9.2386,9.2558,9.2042,9.2558,63400.0
2006-06-14 10:35:00,16.14,16.15,16.06,16.1,39800.0,9.2558,9.2615,9.2099,9.2328,39800.0
2006-06-14 10:40:00,16.08,16.1,16.05,16.09,19600.0,9.2214,9.2328,9.2042,9.2271,19600.0
2006-06-14 10:45:00,16.08,16.13,16.08,16.13,17800.0,9.2214,9.2501,9.2214,9.2501,17800.0
2006-06-14 10:50:00,16.13,16.17,16.11,16.14,32400.0,9.2501,9.273,9.2386,9.2558,32400.0
2006-06-14 10:55:00,16.14,16.14,16.08,16.11,22400.0,9.2558,9.2558,9.2214,9.2386,22400.0
2006-06-14 11:00:00,16.11,16.13,16.04,16.05,34000.0,9.2386,9.2501,9.1984,9.2042,34000.0
2006-06-14 11:05:00,16.05,16.07,16.04,16.07,18600.0,9.2042,9.2156,9.1984,9.2156,18600.0
2006-06-14 11:10:00,16.07,16.12,16.07,16.11,17800.0,9.2156,9.2443,9.2156,9.2386,17800.0
2006-06-14 11:15:00,16.11,16.17,16.11,16.15,42000.0,9.2386,9.273,9.2386,9.2615,42000.0
2006-06-14 11:20:00,16.15,16.18,16.13,16.16,43000.0,9.2615,9.2787,9.2501,9.2673,43000.0
2006-06-14 11:25:00,16.15,16.15,16.11,16.12,34600.0,9.2615,9.2615,9.2386,9.2443,34600.0
2006-06-14 11:30:00,16.12,16.17,16.11,16.14,37000.0,9.2443,9.273,9.2386,9.2558,37000.0
2006-06-14 11:35:00,16.13,16.17,16.11,16.17,20000.0,9.2501,9.273,9.2386,9.273,20000.0
2006-06-14 11:40:00,16.17,16.18,16.12,16.13,36000.0,9.273,9.2787,9.2443,9.2501,36000.0
2006-06-14 11:45:00,16.14,16.17,16.13,16.14,26600.0,9.2558,9.273,9.2501,9.2558,26600.0
2006-06-14 11:50:00,16.14,16.15,16.13,16.14,26200.0,9.2558,9.2615,9.2501,9.2558,26200.0
2006-06-14 11:55:00,16.14,16.17,16.13,16.15,51600.0,9.2558,9.273,9.2501,9.2615,51600.0
2006-06-14 12:00:00,16.15,16.18,16.14,16.17,44800.0,9.2615,9.2787,9.2558,9.273,44800.0
2006-06-14 12:05:00,16.17,16.18,16.15,16.18,72200.0,9.273,9.2787,9.2615,9.2787,72200.0
2006-06-14 12:10:00,16.18,16.19,16.18,16.19,17400.0,9.2787,9.2845,9.2787,9.2845,17400.0
2006-06-14 12:15:00,16.19,16.19,16.15,16.17,161200.0,9.2845,9.2845,9.2615,9.273,161200.0
2006-06-14 12:20:00,16.17,16.18,16.16,16.17,21800.0,9.273,9.2787,9.2673,9.273,21800.0
2006-06-14 12:25:00,16.17,16.17,16.14,16.15,54400.0,9.273,9.273,9.2558,9.2615,54400.0
2006-06-14 12:30:00,16.16,16.16,16.14,16.14,75800.0,9.2673,9.2673,9.2558,9.2558,75800.0
2006-06-14 12:35:00,16.14,16.17,16.13,16.16,47200.0,9.2558,9.273,9.2501,9.2673,47200.0
2006-06-14 12:40:00,16.16,16.16,16.15,16.15,19600.0,9.2673,9.2673,9.2615,9.2615,19600.0
2006-06-14 12:45:00,16.15,16.16,16.14,16.16,38200.0,9.2615,9.2673,9.2558,9.2673,38200.0
2006-06-14 12:50:00,16.17,16.18,16.17,16.18,3200.0,9.273,9.2787,9.273,9.2787,3200.0
2006-06-14 12:55:00,16.18,16.2,16.17,16.19,16200.0,9.2787,9.2902,9.273,9.2845,16200.0
2006-06-14 13:00:00,16.19,16.2,16.17,16.17,12400.0,9.2845,9.2902,9.273,9.273,12400.0
2006-06-14 13:05:00,16.17,16.17,16.13,16.15,32200.0,9.273,9.273,9.2501,9.2615,32200.0
2006-06-14 13:10:00,16.15,16.17,16.14,16.16,33200.0,9.2615,9.273,9.2558,9.2673,33200.0
2006-06-14 13:15:00,16.16,16.17,16.11,16.14,32400.0,9.2673,9.273,9.2386,9.2558,32400.0
2006-06-14 13:20:00,16.14,16.15,16.05,16.05,51400.0,9.2558,9.2615,9.2042,9.2042,51400.0
2006-06-14 13:25:00,16.05,16.09,16.04,16.09,30800.0,9.2042,9.2271,9.1984,9.2271,30800.0
2006-06-14 13:30:00,16.08,16.08,15.99,15.99,29000.0,9.2214,9.2214,9.1698,9.1698,29000.0
2006-06-14 13:35:00,15.99,15.99,15.92,15.93,33000.0,9.1698,9.1698,9.1296,9.1354,33000.0
2006-06-14 13:40:00,15.93,15.93,15.88,15.9,37600.0,9.1354,9.1354,9.1067,9.1182,37600.0
2006-06-14 13:45:00,15.9,15.96,15.88,15.93,54200.0,9.1182,9.1526,9.1067,9.1354,54200.0
2006-06-14 13:50:00,15.93,15.97,15.9,15.93,47200.0,9.1354,9.1583,9.1182,9.1354,47200.0
2006-06-14 13:55:00,15.93,16.04,15.93,16.04,50200.0,9.1354,9.1984,9.1354,9.1984,50200.0
2006-06-14 14:00:00,16.04,16.05,15.96,16.04,51600.0,9.1984,9.2042,9.1526,9.1984,51600.0
2006-06-14 14:05:00,16.04,16.13,16.04,16.12,34400.0,9.1984,9.2501,9.1984,9.2443,34400.0
2006-06-14 14:10:00,16.11,16.11,16.06,16.08,40400.0,9.2386,9.2386,9.2099,9.2214,40400.0
2006-06-14 14:15:00,16.08,16.1,16.02,16.05,38800.0,9.2214,9.2328,9.187,9.2042,38800.0
2006-06-14 14:20:00,16.05,16.1,16.02,16.03,31200.0,9.2042,9.2328,9.187,9.1927,31200.0
2006-06-14 14:25:00,16.04,16.05,16.02,16.04,26200.0,9.1984,9.2042,9.187,9.1984,26200.0
2006-06-14 14:30:00,16.05,16.05,15.99,15.99,26600.0,9.2042,9.2042,9.1698,9.1698,26600.0
2006-06-14 14:35:00,15.99,16.02,15.97,15.98,33600.0,9.1698,9.187,9.1583,9.164,33600.0
2006-06-14 14:40:00,15.98,15.99,15.9,15.9,43800.0,9.164,9.1698,9.1182,9.1182,43800.0
2006-06-14 14:45:00,15.9,15.95,15.84,15.87,50400.0,9.1182,9.1468,9.0837,9.101,50400.0
2006-06-14 14:50:00,15.87,15.9,15.82,15.9,44000.0,9.101,9.1182,9.0723,9.1182,44000.0
2006-06-14 14:55:00,15.9,15.96,15.88,15.93,29600.0,9.1182,9.1526,9.1067,9.1354,29600.0
2006-06-14 15:00:00,15.92,15.99,15.92,15.98,30000.0,9.1296,9.1698,9.1296,9.164,30000.0
2006-06-14 15:05:00,15.98,16.0,15.96,15.97,44600.0,9.164,9.1755,9.1526,9.1583,44600.0
2006-06-14 15:10:00,15.97,16.0,15.95,15.99,31600.0,9.1583,9.1755,9.1468,9.1698,31600.0
2006-06-14 15:15:00,15.99,16.03,15.97,15.99,16200.0,9.1698,9.1927,9.1583,9.1698,16200.0
2006-06-14 15:20:00,16.0,16.02,15.99,15.99,18600.0,9.1755,9.187,9.1698,9.1698,18600.0
2006-06-14 15:25:00,15.99,16.05,15.99,16.04,25200.0,9.1698,9.2042,9.1698,9.1984,25200.0
2006-06-14 15:30:00,16.05,16.09,16.04,16.09,43200.0,9.2042,9.2271,9.1984,9.2271,43200.0
2006-06-14 15:35:00,16.08,16.13,16.08,16.12,35200.0,9.2214,9.2501,9.2214,9.2443,35200.0
2006-06-14 15:40:00,16.12,16.13,16.09,16.11,40800.0,9.2443,9.2501,9.2271,9.2386,40800.0
2006-06-14 15:45:00,16.11,16.14,16.11,16.14,71800.0,9.2386,9.2558,9.2386,9.2558,71800.0
2006-06-14 15:50:00,16.14,16.17,16.14,16.16,52600.0,9.2558,9.273,9.2558,9.2673,52600.0
2006-06-14 15:55:00,16.16,16.16,16.13,16.13,93800.0,9.2673,9.2673,9.2501,9.2501,93800.0
2006-06-15 09:30:00,16.12,16.22,16.11,16.18,104000.0,9.2443,9.3017,9.2386,9.2787,104000.0
2006-06-15 09:35:00,16.18,16.28,16.18,16.25,63800.0,9.2787,9.3361,9.2787,9.3189,63800.0
2006-06-15 09:40:00,16.26,16.3,16.23,16.27,51800.0,9.3246,9.3475,9.3074,9.3303,51800.0
2006-06-15 09:45:00,16.27,16.3,16.27,16.29,19400.0,9.3303,9.3475,9.3303,9.3418,19400.0
2006-06-15 09:50:00,16.28,16.31,16.25,16.3,47800.0,9.3361,9.3533,9.3189,9.3475,47800.0
2006-06-15 09:55:00,16.3,16.33,16.26,16.32,55600.0,9.3475,9.3647,9.3246,9.359,55600.0
2006-06-15 10:00:00,16.31,16.32,16.26,16.28,43400.0,9.3533,9.359,9.3246,9.3361,43400.0
2006-06-15 10:05:00,16.29,16.36,16.29,16.32,48000.0,9.3418,9.382,9.3418,9.359,48000.0
2006-06-15 10:10:00,16.33,16.37,16.32,16.34,43600.0,9.3647,9.3877,9.359,9.3705,43600.0
2006-06-15 10:15:00,16.34,16.4,16.34,16.36,60400.0,9.3705,9.4049,9.3705,9.382,60400.0
2006-06-15 10:20:00,16.35,16.41,16.34,16.4,77200.0,9.3762,9.4106,9.3705,9.4049,77200.0
2006-06-15 10:25:00,16.41,16.43,16.38,16.43,65600.0,9.4106,9.4221,9.3934,9.4221,65600.0
2006-06-15 10:30:00,16.43,16.46,16.39,16.45,73400.0,9.4221,9.4393,9.3992,9.4336,73400.0
2006-06-15 10:35:00,16.46,16.5,16.44,16.48,112600.0,9.4393,9.4622,9.4278,9.4508,112600.0
2006-06-15 10:40:00,16.49,16.57,16.48,16.53,75600.0,9.4565,9.5024,9.4508,9.4794,75600.0
2006-06-15 10:45:00,16.54,16.6,16.53,16.58,35000.0,9.4852,9.5196,9.4794,9.5081,35000.0
2006-06-15 10:50:00,16.56,16.58,16.54,16.54,44200.0,9.4966,9.5081,9.4852,9.4852,44200.0
2006-06-15 10:55:00,16.54,16.55,16.51,16.51,26000.0,9.4852,9.4909,9.468,9.468,26000.0
2006-06-15 11:00:00,16.51,16.54,16.51,16.53,26600.0,9.468,9.4852,9.468,9.4794,26600.0
2006-06-15 11:05:00,16.53,16.55,16.53,16.53,44800.0,9.4794,9.4909,9.4794,9.4794,44800.0
2006-06-15 11:10:00,16.53,16.56,16.53,16.54,41800.0,9.4794,9.4966,9.4794,9.4852,41800.0
2006-06-15 11:15:00,16.54,16.57,16.53,16.54,48800.0,9.4852,9.5024,9.4794,9.4852,48800.0
2006-06-15 11:20:00,16.54,16.59,16.53,16.54,64200.0,9.4852,9.5138,9.4794,9.4852,64200.0
2006-06-15 11:25:00,16.54,16.56,16.52,16.56,49600.0,9.4852,9.4966,9.4737,9.4966,49600.0
2006-06-15 11:30:00,16.56,16.58,16.54,16.55,38400.0,9.4966,9.5081,9.4852,9.4909,38400.0
2006-06-15 11:35:00,16.55,16.55,16.5,16.51,28200.0,9.4909,9.4909,9.4622,9.468,28200.0
2006-06-15 11:40:00,16.5,16.51,16.49,16.49,43600.0,9.4622,9.468,9.4565,9.4565,43600.0
2006-06-15 11:45:00,16.49,16.49,16.47,16.48,25200.0,9.4565,9.4565,9.445,9.4508,25200.0
2006-06-15 11:50:00,16.48,16.5,16.48,16.49,15400.0,9.4508,9.4622,9.4508,9.4565,15400.0
2006-06-15 11:55:00,16.49,16.5,16.48,16.49,13200.0,9.4565,9.4622,9.4508,9.4565,13200.0
2006-06-15 12:00:00,16.48,16.48,16.45,16.48,32600.0,9.4508,9.4508,9.4336,9.4508,32600.0
2006-06-15 12:05:00,16.48,16.52,16.48,16.5,24600.0,9.4508,9.4737,9.4508,9.4622,24600.0
2006-06-15 12:10:00,16.49,16.55,16.49,16.54,73000.0,9.4565,9.4909,9.4565,9.4852,73000.0
2006-06-15 12:15:00,16.54,16.55,16.5,16.5,27600.0,9.4852,9.4909,9.4622,9.4622,27600.0
2006-06-15 12:20:00,16.51,16.51,16.49,16.5,16400.0,9.468,9.468,9.4565,9.4622,16400.0
2006-06-15 12:25:00,16.5,16.51,16.5,16.5,10200.0,9.4622,9.468,9.4622,9.4622,10200.0
2006-06-15 12:30:00,16.5,16.51,16.49,16.5,41400.0,9.4622,9.468,9.4565,9.4622,41400.0
2006-06-15 12:35:00,16.5,16.5,16.49,16.5,18800.0,9.4622,9.4622,9.4565,9.4622,18800.0
2006-06-15 12:40:00,16.5,16.5,16.5,16.5,10400.0,9.4622,9.4622,9.4622,9.4622,10400.0
2006-06-15 12:45:00,16.5,16.52,16.46,16.46,51200.0,9.4622,9.4737,9.4393,9.4393,51200.0
2006-06-15 12:50:00,16.45,16.5,16.45,16.5,61400.0,9.4336,9.4622,9.4336,9.4622,61400.0
2006-06-15 12:55:00,16.49,16.5,16.49,16.49,38200.0,9.4565,9.4622,9.4565,9.4565,38200.0
2006-06-15 13:00:00,16.49,16.53,16.49,16.49,43200.0,9.4565,9.4794,9.4565,9.4565,43200.0
2006-06-15 13:05:00,16.49,16.5,16.48,16.48,13400.0,9.4565,9.4622,9.4508,9.4508,13400.0
2006-06-15 13:10:00,16.48,16.5,16.48,16.5,30800.0,9.4508,9.4622,9.4508,9.4622,30800.0
2006-06-15 13:15:00,16.5,16.5,16.49,16.49,7800.0,9.4622,9.4622,9.4565,9.4565,7800.0
2006-06-15 13:20:00,16.49,16.5,16.48,16.48,4600.0,9.4565,9.4622,9.4508,9.4508,4600.0
2006-06-15 13:25:00,16.48,16.48,16.47,16.47,40200.0,9.4508,9.4508,9.445,9.445,40200.0
2006-06-15 13:30:00,16.47,16.47,16.43,16.44,33000.0,9.445,9.445,9.4221,9.4278,33000.0
2006-06-15 13:35:00,16.44,16.46,16.43,16.45,29600.0,9.4278,9.4393,9.4221,9.4336,29600.0
2006-06-15 13:40:00,16.45,16.48,16.44,16.47,52000.0,9.4336,9.4508,9.4278,9.445,52000.0
2006-06-15 13:45:00,16.47,16.5,16.43,16.5,83200.0,9.445,9.4622,9.4221,9.4622,83200.0
2006-06-15 13:50:00,16.5,16.5,16.46,16.46,13800.0,9.4622,9.4622,9.4393,9.4393,13800.0
2006-06-15 13:55:00,16.46,16.5,16.46,16.5,12800.0,9.4393,9.4622,9.4393,9.4622,12800.0
2006-06-15 14:00:00,16.5,16.5,16.48,16.5,27800.0,9.4622,9.4622,9.4508,9.4622,27800.0
2006-06-15 14:05:00,16.5,16.55,16.5,16.51,89600.0,9.4622,9.4909,9.4622,9.468,89600.0
2006-06-15 14:10:00,16.5,16.5,16.49,16.5,16600.0,9.4622,9.4622,9.4565,9.4622,16600.0
2006-06-15 14:15:00,16.5,16.53,16.48,16.53,47800.0,9.4622,9.4794,9.4508,9.4794,47800.0
2006-06-15 14:20:00,16.53,16.55,16.51,16.51,23400.0,9.4794,9.4909,9.468,9.468,23400.0
2006-06-15 14:25:00,16.52,16.52,16.49,16.5,23000.0,9.4737,9.4737,9.4565,9.4622,23000.0
2006-06-15 14:30:00,16.5,16.55,16.5,16.52,35400.0,9.4622,9.4909,9.4622,9.4737,35400.0
2006-06-15 14:35:00,16.52,16.58,16.5,16.56,37000.0,9.4737,9.5081,9.4622,9.4966,37000.0
2006-06-15 14:40:00,16.55,16.6,16.55,16.58,70000.0,9.4909,9.5196,9.4909,9.5081,70000.0
2006-06-15 14:45:00,16.58,16.59,16.5,16.52,66200.0,9.5081,9.5138,9.4622,9.4737,66200.0
2006-06-15 14:50:00,16.5,16.53,16.5,16.53,33400.0,9.4622,9.4794,9.4622,9.4794,33400.0
2006-06-15 14:55:00,16.52,16.52,16.48,16.5,25800.0,9.4737,9.4737,9.4508,9.4622,25800.0
2006-06-15 15:00:00,16.5,16.5,16.49,16.5,27200.0,9.4622,9.4622,9.4565,9.4622,27200.0
2006-06-15 15:05:00,16.5,16.52,16.46,16.46,47200.0,9.4622,9.4737,9.4393,9.4393,47200.0
2006-06-15 15:10:00,16.47,16.49,16.45,16.49,22000.0,9.445,9.4565,9.4336,9.4565,22000.0
2006-06-15 15:15:00,16.5,16.53,16.5,16.5,34600.0,9.4622,9.4794,9.4622,9.4622,34600.0
2006-06-15 15:20:00,16.5,16.56,16.5,16.53,28600.0,9.4622,9.4966,9.4622,9.4794,28600.0
2006-06-15 15:25:00,16.53,16.56,16.52,16.54,33200.0,9.4794,9.4966,9.4737,9.4852,33200.0
2006-06-15 15:30:00,16.53,16.61,16.53,16.58,33200.0,9.4794,9.5253,9.4794,9.5081,33200.0
2006-06-15 15:35:00,16.58,16.61,16.56,16.6,48800.0,9.5081,9.5253,9.4966,9.5196,48800.0
2006-06-15 15:40:00,16.6,16.68,16.6,16.67,50400.0,9.5196,9.5655,9.5196,9.5597,50400.0
2006-06-15 15:45:00,16.68,16.73,16.67,16.7,64800.0,9.5655,9.5941,9.5597,9.5769,64800.0
2006-06-15 15:50:00,16.7,16.7,16.59,16.61,84400.0,9.5769,9.5769,9.5138,9.5253,84400.0
2006-06-15 15:55:00,16.61,16.63,16.57,16.58,171800.0,9.5253,9.5368,9.5024,9.5081,171800.0
2006-06-16 09:30:00,16.55,16.59,16.52,16.52,1291600.0,9.4909,9.5138,9.4737,9.4737,1291600.0
2006-06-16 09:35:00,16.53,16.53,16.45,16.51,22800.0,9.4794,9.4794,9.4336,9.468,22800.0
2006-06-16 09:40:00,16.52,16.59,16.45,16.45,29200.0,9.4737,9.5138,9.4336,9.4336,29200.0
2006-06-16 09:45:00,16.45,16.51,16.4,16.49,46200.0,9.4336,9.468,9.4049,9.4565,46200.0
2006-06-16 09:50:00,16.5,16.59,16.5,16.54,49400.0,9.4622,9.5138,9.4622,9.4852,49400.0
2006-06-16 09:55:00,16.55,16.61,16.52,16.57,43600.0,9.4909,9.5253,9.4737,9.5024,43600.0
2006-06-16 10:00:00,16.57,16.61,16.47,16.5,58400.0,9.5024,9.5253,9.445,9.4622,58400.0
2006-06-16 10:05:00,16.5,16.53,16.47,16.48,42600.0,9.4622,9.4794,9.445,9.4508,42600.0
2006-06-16 10:10:00,16.48,16.5,16.43,16.48,32400.0,9.4508,9.4622,9.4221,9.4508,32400.0
2006-06-16 10:15:00,16.49,16.53,16.45,16.45,27600.0,9.4565,9.4794,9.4336,9.4336,27600.0
2006-06-16 10:20:00,16.45,16.46,16.42,16.43,30000.0,9.4336,9.4393,9.4164,9.4221,30000.0
2006-06-16 10:25:00,16.43,16.46,16.4,16.4,15600.0,9.4221,9.4393,9.4049,9.4049,15600.0
2006-06-16 10:30:00,16.42,16.45,16.4,16.41,18800.0,9.4164,9.4336,9.4049,9.4106,18800.0
2006-06-16 10:35:00,16.42,16.47,16.42,16.46,20800.0,9.4164,9.445,9.4164,9.4393,20800.0
2006-06-16 10:40:00,16.45,16.45,16.41,16.41,19400.0,9.4336,9.4336,9.4106,9.4106,19400.0
2006-06-16 10:45:00,16.41,16.41,16.32,16.34,62000.0,9.4106,9.4106,9.359,9.3705,62000.0
2006-06-16 10:50:00,16.35,16.4,16.34,16.36,24800.0,9.3762,9.4049,9.3705,9.382,24800.0
2006-06-16 10:55:00,16.36,16.36,16.32,16.35,63000.0,9.382,9.382,9.359,9.3762,63000.0
2006-06-16 11:00:00,16.35,16.36,16.34,16.35,36000.0,9.3762,9.382,9.3705,9.3762,36000.0
2006-06-16 11:05:00,16.34,16.41,16.34,16.4,97800.0,9.3705,9.4106,9.3705,9.4049,97800.0
2006-06-16 11:10:00,16.39,16.39,16.36,16.37,51600.0,9.3992,9.3992,9.382,9.3877,51600.0
2006-06-16 11:15:00,16.36,16.37,16.34,16.36,25000.0,9.382,9.3877,9.3705,9.382,25000.0
2006-06-16 11:20:00,16.35,16.35,16.31,16.32,33800.0,9.3762,9.3762,9.3533,9.359,33800.0
2006-06-16 11:25:00,16.32,16.34,16.29,16.33,31800.0,9.359,9.3705,9.3418,9.3647,31800.0
2006-06-16 11:30:00,16.33,16.35,16.32,16.35,15600.0,9.3647,9.3762,9.359,9.3762,15600.0
2006-06-16 11:35:00,16.34,16.36,16.34,16.36,21400.0,9.3705,9.382,9.3705,9.382,21400.0
2006-06-16 11:40:00,16.35,16.38,16.34,16.38,15400.0,9.3762,9.3934,9.3705,9.3934,15400.0
2006-06-16 11:45:00,16.38,16.4,16.35,16.36,18600.0,9.3934,9.4049,9.3762,9.382,18600.0
2006-06-16 11:50:00,16.36,16.41,16.36,16.4,22600.0,9.382,9.4106,9.382,9.4049,22600.0
2006-06-16 11:55:00,16.4,16.4,16.37,16.37,12600.0,9.4049,9.4049,9.3877,9.3877,12600.0
2006-06-16 12:00:00,16.37,16.43,16.37,16.42,21000.0,9.3877,9.4221,9.3877,9.4164,21000.0
2006-06-16 12:05:00,16.42,16.43,16.41,16.43,24000.0,9.4164,9.4221,9.4106,9.4221,24000.0
2006-06-16 12:10:00,16.43,16.45,16.39,16.4,32200.0,9.4221,9.4336,9.3992,9.4049,32200.0
2006-06-16 12:15:00,16.4,16.43,16.35,16.39,24000.0,9.4049,9.4221,9.3762,9.3992,24000.0
2006-06-16 12:20:00,16.38,16.39,16.35,16.35,17000.0,9.3934,9.3992,9.3762,9.3762,17000.0
2006-06-16 12:25:00,16.36,16.36,16.35,16.36,8000.0,9.382,9.382,9.3762,9.382,8000.0
2006-06-16 12:30:00,16.36,16.36,16.33,16.35,27200.0,9.382,9.382,9.3647,9.3762,27200.0
2006-06-16 12:35:00,16.35,16.35,16.29,16.31,32600.0,9.3762,9.3762,9.3418,9.3533,32600.0
2006-06-16 12:40:00,16.32,16.35,16.32,16.32,20000.0,9.359,9.3762,9.359,9.359,20000.0
2006-06-16 12:45:00,16.32,16.34,16.28,16.29,37200.0,9.359,9.3705,9.3361,9.3418,37200.0
2006-06-16 12:50:00,16.29,16.36,16.29,16.34,28000.0,9.3418,9.382,9.3418,9.3705,28000.0
2006-06-16 12:55:00,16.35,16.36,16.34,16.35,24600.0,9.3762,9.382,9.3705,9.3762,24600.0
2006-06-16 13:00:00,16.35,16.35,16.35,16.35,35400.0,9.3762,9.3762,9.3762,9.3762,35400.0
2006-06-16 13:05:00,16.35,16.35,16.33,16.34,15800.0,9.3762,9.3762,9.3647,9.3705,15800.0
2006-06-16 13:10:00,16.34,16.35,16.33,16.33,9600.0,9.3705,9.3762,9.3647,9.3647,9600.0
2006-06-16 13:15:00,16.33,16.33,16.32,16.33,18600.0,9.3647,9.3647,9.359,9.3647,18600.0
2006-06-16 13:20:00,16.32,16.33,16.32,16.33,9000.0,9.359,9.3647,9.359,9.3647,9000.0
2006-06-16 13:25:00,16.32,16.36,16.32,16.34,56600.0,9.359,9.382,9.359,9.3705,56600.0
2006-06-16 13:30:00,16.34,16.34,16.29,16.31,40400.0,9.3705,9.3705,9.3418,9.3533,40400.0
2006-06-16 13:35:00,16.3,16.33,16.3,16.33,15400.0,9.3475,9.3647,9.3475,9.3647,15400.0
2006-06-16 13:40:00,16.33,16.34,16.32,16.32,28400.0,9.3647,9.3705,9.359,9.359,28400.0
2006-06-16 13:45:00,16.33,16.34,16.33,16.34,9400.0,9.3647,9.3705,9.3647,9.3705,9400.0
2006-06-16 13:50:00,16.34,16.35,16.34,16.34,18600.0,9.3705,9.3762,9.3705,9.3705,18600.0
2006-06-16 13:55:00,16.34,16.35,16.33,16.33,8600.0,9.3705,9.3762,9.3647,9.3647,8600.0
2006-06-16 14:00:00,16.33,16.35,16.33,16.34,13000.0,9.3647,9.3762,9.3647,9.3705,13000.0
2006-06-16 14:05:00,16.34,16.35,16.33,16.35,6800.0,9.3705,9.3762,9.3647,9.3762,6800.0
2006-06-16 14:10:00,16.34,16.36,16.34,16.34,12800.0,9.3705,9.382,9.3705,9.3705,12800.0
2006-06-16 14:15:00,16.35,16.36,16.34,16.34,53600.0,9.3762,9.382,9.3705,9.3705,53600.0
2006-06-16 14:20:00,16.34,16.36,16.34,16.36,19200.0,9.3705,9.382,9.3705,9.382,19200.0
2006-06-16 14:25:00,16.35,16.35,16.32,16.33,27000.0,9.3762,9.3762,9.359,9.3647,27000.0
2006-06-16 14:30:00,16.33,16.35,16.32,16.35,52200.0,9.3647,9.3762,9.359,9.3762,52200.0
2006-06-16 14:35:00,16.35,16.36,16.32,16.32,36000.0,9.3762,9.382,9.359,9.359,36000.0
2006-06-16 14:40:00,16.32,16.33,16.31,16.31,31600.0,9.359,9.3647,9.3533,9.3533,31600.0
2006-06-16 14:45:00,16.31,16.33,16.3,16.31,62000.0,9.3533,9.3647,9.3475,9.3533,62000.0
2006-06-16 14:50:00,16.31,16.32,16.3,16.31,44600.0,9.3533,9.359,9.3475,9.3533,44600.0
2006-06-16 14:55:00,16.31,16.32,16.3,16.3,52200.0,9.3533,9.359,9.3475,9.3475,52200.0
2006-06-16 15:00:00,16.3,16.34,16.3,16.32,56200.0,9.3475,9.3705,9.3475,9.359,56200.0
2006-06-16 15:05:00,16.32,16.34,16.3,16.32,61400.0,9.359,9.3705,9.3475,9.359,61400.0
2006-06-16 15:10:00,16.32,16.36,16.32,16.35,37200.0,9.359,9.382,9.359,9.3762,37200.0
2006-06-16 15:15:00,16.35,16.36,16.35,16.36,12800.0,9.3762,9.382,9.3762,9.382,12800.0
2006-06-16 15:20:00,16.36,16.37,16.35,16.35,36000.0,9.382,9.3877,9.3762,9.3762,36000.0
2006-06-16 15:25:00,16.36,16.38,16.35,16.37,40600.0,9.382,9.3934,9.3762,9.3877,40600.0
2006-06-16 15:30:00,16.38,16.42,16.36,16.41,37400.0,9.3934,9.4164,9.382,9.4106,37400.0
2006-06-16 15:35:00,16.41,16.42,16.35,16.35,49000.0,9.4106,9.4164,9.3762,9.3762,49000.0
2006-06-16 15:40:00,16.35,16.39,16.35,16.38,33000.0,9.3762,9.3992,9.3762,9.3934,33000.0
2006-06-16 15:45:00,16.38,16.38,16.36,16.36,26200.0,9.3934,9.3934,9.382,9.382,26200.0
2006-06-16 15:50:00,16.36,16.38,16.36,16.37,59200.0,9.382,9.3934,9.382,9.3877,59200.0
2006-06-16 15:55:00,16.37,16.39,16.34,16.38,196200.0,9.3877,9.3992,9.3705,9.3934,196200.0
2006-06-19 09:30:00,16.38,16.45,16.36,16.43,63600.0,9.3934,9.4336,9.382,9.4221,63600.0
2006-06-19 09:35:00,16.41,16.43,16.4,16.41,27400.0,9.4106,9.4221,9.4049,9.4106,27400.0
2006-06-19 09:40:00,16.41,16.42,16.36,16.36,12800.0,9.4106,9.4164,9.382,9.382,12800.0
2006-06-19 09:45:00,16.36,16.43,16.35,16.4,33000.0,9.382,9.4221,9.3762,9.4049,33000.0
2006-06-19 09:50:00,16.43,16.43,16.36,16.4,27600.0,9.4221,9.4221,9.382,9.4049,27600.0
2006-06-19 09:55:00,16.41,16.43,16.34,16.41,42400.0,9.4106,9.4221,9.3705,9.4106,42400.0
2006-06-19 10:00:00,16.41,16.43,16.35,16.43,29600.0,9.4106,9.4221,9.3762,9.4221,29600.0
2006-06-19 10:05:00,16.43,16.46,16.4,16.41,38600.0,9.4221,9.4393,9.4049,9.4106,38600.0
2006-06-19 10:10:00,16.43,16.43,16.32,16.33,20400.0,9.4221,9.4221,9.359,9.3647,20400.0
2006-06-19 10:15:00,16.33,16.33,16.23,16.28,56400.0,9.3647,9.3647,9.3074,9.3361,56400.0
2006-06-19 10:20:00,16.27,16.31,16.17,16.18,54000.0,9.3303,9.3533,9.273,9.2787,54000.0
2006-06-19 10:25:00,16.18,16.2,16.16,16.18,27400.0,9.2787,9.2902,9.2673,9.2787,27400.0
2006-06-19 10:30:00,16.18,16.26,16.16,16.17,37200.0,9.2787,9.3246,9.2673,9.273,37200.0
2006-06-19 10:35:00,16.17,16.29,16.15,16.28,30200.0,9.273,9.3418,9.2615,9.3361,30200.0
2006-06-19 10:40:00,16.27,16.3,16.25,16.29,12200.0,9.3303,9.3475,9.3189,9.3418,12200.0
2006-06-19 10:45:00,16.3,16.32,16.27,16.32,16000.0,9.3475,9.359,9.3303,9.359,16000.0
2006-06-19 10:50:00,16.32,16.4,16.32,16.36,21200.0,9.359,9.4049,9.359,9.382,21200.0
2006-06-19 10:55:00,16.36,16.36,16.33,16.34,22800.0,9.382,9.382,9.3647,9.3705,22800.0
2006-06-19 11:00:00,16.34,16.38,16.33,16.38,22600.0,9.3705,9.3934,9.3647,9.3934,22600.0
2006-06-19 11:05:00,16.37,16.37,16.28,16.35,43400.0,9.3877,9.3877,9.3361,9.3762,43400.0
2006-06-19 11:10:00,16.36,16.43,16.36,16.4,30000.0,9.382,9.4221,9.382,9.4049,30000.0
2006-06-19 11:15:00,16.38,16.4,16.33,16.4,14400.0,9.3934,9.4049,9.3647,9.4049,14400.0
2006-06-19 11:20:00,16.4,16.4,16.32,16.33,10400.0,9.4049,9.4049,9.359,9.3647,10400.0
2006-06-19 11:25:00,16.33,16.33,16.26,16.28,23800.0,9.3647,9.3647,9.3246,9.3361,23800.0
2006-06-19 11:30:00,16.28,16.33,16.28,16.32,15800.0,9.3361,9.3647,9.3361,9.359,15800.0
2006-06-19 11:35:00,16.31,16.34,16.3,16.31,29200.0,9.3533,9.3705,9.3475,9.3533,29200.0
2006-06-19 11:40:00,16.32,16.39,16.32,16.36,40600.0,9.359,9.3992,9.359,9.382,40600.0
2006-06-19 11:45:00,16.36,16.38,16.33,16.35,21600.0,9.382,9.3934,9.3647,9.3762,21600.0
2006-06-19 11:50:00,16.35,16.35,16.28,16.31,34200.0,9.3762,9.3762,9.3361,9.3533,34200.0
2006-06-19 11:55:00,16.3,16.33,16.28,16.32,9000.0,9.3475,9.3647,9.3361,9.359,9000.0
2006-06-19 12:00:00,16.32,16.34,16.3,16.31,27200.0,9.359,9.3705,9.3475,9.3533,27200.0
2006-06-19 12:05:00,16.3,16.34,16.3,16.3,20800.0,9.3475,9.3705,9.3475,9.3475,20800.0
2006-06-19 12:10:00,16.3,16.34,16.3,16.33,13800.0,9.3475,9.3705,9.3475,9.3647,13800.0
2006-06-19 12:15:00,16.32,16.35,16.3,16.31,24400.0,9.359,9.3762,9.3475,9.3533,24400.0
2006-06-19 12:20:00,16.31,16.32,16.3,16.31,6600.0,9.3533,9.359,9.3475,9.3533,6600.0
2006-06-19 12:25:00,16.31,16.33,16.31,16.32,16600.0,9.3533,9.3647,9.3533,9.359,16600.0
2006-06-19 12:30:00,16.32,16.32,16.3,16.31,18800.0,9.359,9.359,9.3475,9.3533,18800.0
2006-06-19 12:35:00,16.32,16.34,16.32,16.34,10200.0,9.359,9.3705,9.359,9.3705,10200.0
2006-06-19 12:40:00,16.33,16.34,16.33,16.33,9400.0,9.3647,9.3705,9.3647,9.3647,9400.0
2006-06-19 12:45:00,16.34,16.35,16.32,16.32,17800.0,9.3705,9.3762,9.359,9.359,17800.0
2006-06-19 12:50:00,16.33,16.33,16.28,16.29,20800.0,9.3647,9.3647,9.3361,9.3418,20800.0
2006-06-19 12:55:00,16.29,16.3,16.27,16.27,19200.0,9.3418,9.3475,9.3303,9.3303,19200.0
2006-06-19 13:00:00,16.27,16.27,16.23,16.23,16800.0,9.3303,9.3303,9.3074,9.3074,16800.0
2006-06-19 13:05:00,16.23,16.24,16.21,16.23,29200.0,9.3074,9.3131,9.2959,9.3074,29200.0
2006-06-19 13:10:00,16.23,16.23,16.15,16.18,34400.0,9.3074,9.3074,9.2615,9.2787,34400.0
2006-06-19 13:15:00,16.18,16.2,16.16,16.18,22600.0,9.2787,9.2902,9.2673,9.2787,22600.0
2006-06-19 13:20:00,16.18,16.19,16.13,16.16,26200.0,9.2787,9.2845,9.2501,9.2673,26200.0
2006-06-19 13:25:00,16.16,16.17,16.13,16.17,27000.0,9.2673,9.273,9.2501,9.273,27000.0
2006-06-19 13:30:00,16.17,16.19,16.14,16.16,20800.0,9.273,9.2845,9.2558,9.2673,20800.0
2006-06-19 13:35:00,16.15,16.2,16.15,16.17,24000.0,9.2615,9.2902,9.2615,9.273,24000.0
2006-06-19 13:40:00,16.17,16.17,16.11,16.16,26800.0,9.273,9.273,9.2386,9.2673,26800.0
2006-06-19 13:45:00,16.17,16.23,16.15,16.18,44200.0,9.273,9.3074,9.2615,9.2787,44200.0
2006-06-19 13:50:00,16.18,16.22,16.15,16.18,30600.0,9.2787,9.3017,9.2615,9.2787,30600.0
2006-06-19 13:55:00,16.18,16.22,16.18,16.19,9800.0,9.2787,9.3017,9.2787,9.2845,9800.0
2006-06-19 14:00:00,16.18,16.2,16.16,16.17,33600.0,9.2787,9.2902,9.2673,9.273,33600.0
2006-06-19 14:05:00,16.18,16.19,16.16,16.19,14400.0,9.2787,9.2845,9.2673,9.2845,14400.0
2006-06-19 14:10:00,16.18,16.24,16.18,16.24,19800.0,9.2787,9.3131,9.2787,9.3131,19800.0
2006-06-19 14:15:00,16.23,16.25,16.22,16.24,12000.0,9.3074,9.3189,9.3017,9.3131,12000.0
2006-06-19 14:20:00,16.24,16.24,16.2,16.21,23400.0,9.3131,9.3131,9.2902,9.2959,23400.0
2006-06-19 14:25:00,16.21,16.24,16.17,16.21,27400.0,9.2959,9.3131,9.273,9.2959,27400.0
2006-06-19 14:30:00,16.21,16.21,16.16,16.18,20200.0,9.2959,9.2959,9.2673,9.2787,20200.0
2006-06-19 14:35:00,16.18,16.18,16.13,16.15,35600.0,9.2787,9.2787,9.2501,9.2615,35600.0
2006-06-19 14:40:00,16.15,16.17,16.11,16.11,24000.0,9.2615,9.273,9.2386,9.2386,24000.0
2006-06-19 14:45:00,16.11,16.11,16.07,16.08,39000.0,9.2386,9.2386,9.2156,9.2214,39000.0
2006-06-19 14:50:00,16.07,16.09,16.05,16.08,28600.0,9.2156,9.2271,9.2042,9.2214,28600.0
2006-06-19 14:55:00,16.07,16.08,16.03,16.04,28800.0,9.2156,9.2214,9.1927,9.1984,28800.0
2006-06-19 15:00:00,16.04,16.05,16.0,16.05,53200.0,9.1984,9.2042,9.1755,9.2042,53200.0
2006-06-19 15:05:00,16.05,16.09,16.05,16.07,33800.0,9.2042,9.2271,9.2042,9.2156,33800.0
2006-06-19 15:10:00,16.07,16.1,16.06,16.09,42000.0,9.2156,9.2328,9.2099,9.2271,42000.0
2006-06-19 15:15:00,16.09,16.14,16.09,16.14,35000.0,9.2271,9.2558,9.2271,9.2558,35000.0
2006-06-19 15:20:00,16.14,16.17,16.13,16.15,27200.0,9.2558,9.273,9.2501,9.2615,27200.0
2006-06-19 15:25:00,16.15,16.2,16.15,16.17,35600.0,9.2615,9.2902,9.2615,9.273,35600.0
2006-06-19 15:30:00,16.16,16.19,16.16,16.17,43200.0,9.2673,9.2845,9.2673,9.273,43200.0
2006-06-19 15:35:00,16.17,16.19,16.15,16.15,70400.0,9.273,9.2845,9.2615,9.2615,70400.0
2006-06-19 15:40:00,16.15,16.15,16.09,16.11,39200.0,9.2615,9.2615,9.2271,9.2386,39200.0
2006-06-19 15:45:00,16.11,16.11,16.07,16.09,64400.0,9.2386,9.2386,9.2156,9.2271,64400.0
2006-06-19 15:50:00,16.09,16.11,16.08,16.1,65000.0,9.2271,9.2386,9.2214,9.2328,65000.0
2006-06-19 15:55:00,16.1,16.11,16.07,16.08,83400.0,9.2328,9.2386,9.2156,9.2214,83400.0
2006-06-20 09:30:00,16.09,16.2,16.06,16.07,63000.0,9.2271,9.2902,9.2099,9.2156,63000.0
2006-06-20 09:35:00,16.07,16.14,16.07,16.11,28400.0,9.2156,9.2558,9.2156,9.2386,28400.0
2006-06-20 09:40:00,16.11,16.11,16.04,16.06,51400.0,9.2386,9.2386,9.1984,9.2099,51400.0
2006-06-20 09:45:00,16.06,16.07,15.95,15.95,66200.0,9.2099,9.2156,9.1468,9.1468,66200.0
2006-06-20 09:50:00,15.97,16.05,15.96,16.02,41400.0,9.1583,9.2042,9.1526,9.187,41400.0
2006-06-20 09:55:00,16.03,16.03,15.96,15.97,41800.0,9.1927,9.1927,9.1526,9.1583,41800.0
2006-06-20 10:00:00,15.99,16.0,15.96,15.99,43600.0,9.1698,9.1755,9.1526,9.1698,43600.0
2006-06-20 10:05:00,15.99,16.01,15.96,15.99,39400.0,9.1698,9.1812,9.1526,9.1698,39400.0
2006-06-20 10:10:00,16.0,16.0,15.96,15.98,32600.0,9.1755,9.1755,9.1526,9.164,32600.0
2006-06-20 10:15:00,15.98,16.02,15.95,15.96,47200.0,9.164,9.187,9.1468,9.1526,47200.0
2006-06-20 10:20:00,15.97,15.99,15.92,15.96,54200.0,9.1583,9.1698,9.1296,9.1526,54200.0
2006-06-20 10:25:00,15.97,16.0,15.91,15.99,40000.0,9.1583,9.1755,9.1239,9.1698,40000.0
2006-06-20 10:30:00,15.99,16.03,15.98,15.99,40000.0,9.1698,9.1927,9.164,9.1698,40000.0
2006-06-20 10:35:00,15.99,16.06,15.97,16.02,40000.0,9.1698,9.2099,9.1583,9.187,40000.0
2006-06-20 10:40:00,16.03,16.04,15.95,15.97,20200.0,9.1927,9.1984,9.1468,9.1583,20200.0
2006-06-20 10:45:00,15.97,16.0,15.94,15.98,36600.0,9.1583,9.1755,9.1411,9.164,36600.0
2006-06-20 10:50:00,15.97,16.02,15.97,16.01,43200.0,9.1583,9.187,9.1583,9.1812,43200.0
2006-06-20 10:55:00,16.02,16.03,15.99,16.0,25600.0,9.187,9.1927,9.1698,9.1755,25600.0
2006-06-20 11:00:00,16.01,16.12,15.99,16.12,37800.0,9.1812,9.2443,9.1698,9.2443,37800.0
2006-06-20 11:05:00,16.11,16.14,16.07,16.1,49400.0,9.2386,9.2558,9.2156,9.2328,49400.0
2006-06-20 11:10:00,16.1,16.13,16.07,16.11,61600.0,9.2328,9.2501,9.2156,9.2386,61600.0
2006-06-20 11:15:00,16.11,16.11,16.04,16.05,19000.0,9.2386,9.2386,9.1984,9.2042,19000.0
2006-06-20 11:20:00,16.05,16.13,16.05,16.12,16600.0,9.2042,9.2501,9.2042,9.2443,16600.0
2006-06-20 11:25:00,16.12,16.17,16.12,16.16,28800.0,9.2443,9.273,9.2443,9.2673,28800.0
2006-06-20 11:30:00,16.17,16.21,16.17,16.2,22000.0,9.273,9.2959,9.273,9.2902,22000.0
2006-06-20 11:35:00,16.2,16.29,16.2,16.25,41000.0,9.2902,9.3418,9.2902,9.3189,41000.0
2006-06-20 11:40:00,16.26,16.29,16.23,16.23,30400.0,9.3246,9.3418,9.3074,9.3074,30400.0
2006-06-20 11:45:00,16.23,16.23,16.2,16.2,21600.0,9.3074,9.3074,9.2902,9.2902,21600.0
2006-06-20 11:50:00,16.21,16.22,16.18,16.19,7000.0,9.2959,9.3017,9.2787,9.2845,7000.0
2006-06-20 11:55:00,16.19,16.2,16.18,16.19,18400.0,9.2845,9.2902,9.2787,9.2845,18400.0
2006-06-20 12:00:00,16.2,16.21,16.18,16.21,10600.0,9.2902,9.2959,9.2787,9.2959,10600.0
2006-06-20 12:05:00,16.21,16.21,16.16,16.17,17600.0,9.2959,9.2959,9.2673,9.273,17600.0
2006-06-20 12:10:00,16.17,16.18,16.09,16.09,55400.0,9.273,9.2787,9.2271,9.2271,55400.0
2006-06-20 12:15:00,16.09,16.1,16.08,16.1,22200.0,9.2271,9.2328,9.2214,9.2328,22200.0
2006-06-20 12:20:00,16.11,16.17,16.11,16.17,25800.0,9.2386,9.273,9.2386,9.273,25800.0
2006-06-20 12:25:00,16.17,16.17,16.14,16.14,8000.0,9.273,9.273,9.2558,9.2558,8000.0
2006-06-20 12:30:00,16.14,16.15,16.11,16.13,22600.0,9.2558,9.2615,9.2386,9.2501,22600.0
2006-06-20 12:35:00,16.13,16.16,16.13,16.14,7600.0,9.2501,9.2673,9.2501,9.2558,7600.0
2006-06-20 12:40:00,16.14,16.14,16.09,16.11,38600.0,9.2558,9.2558,9.2271,9.2386,38600.0
2006-06-20 12:45:00,16.11,16.13,16.11,16.11,11200.0,9.2386,9.2501,9.2386,9.2386,11200.0
2006-06-20 12:50:00,16.11,16.11,16.06,16.09,19000.0,9.2386,9.2386,9.2099,9.2271,19000.0
2006-06-20 12:55:00,16.1,16.1,16.06,16.06,9400.0,9.2328,9.2328,9.2099,9.2099,9400.0
2006-06-20 13:00:00,16.07,16.08,16.07,16.08,4400.0,9.2156,9.2214,9.2156,9.2214,4400.0
2006-06-20 13:05:00,16.07,16.09,16.05,16.08,86000.0,9.2156,9.2271,9.2042,9.2214,86000.0
2006-06-20 13:10:00,16.08,16.08,16.06,16.07,7800.0,9.2214,9.2214,9.2099,9.2156,7800.0
2006-06-20 13:15:00,16.07,16.07,16.05,16.05,9800.0,9.2156,9.2156,9.2042,9.2042,9800.0
2006-06-20 13:20:00,16.06,16.06,16.05,16.05,7200.0,9.2099,9.2099,9.2042,9.2042,7200.0
2006-06-20 13:25:00,16.05,16.05,16.05,16.05,1200.0,9.2042,9.2042,9.2042,9.2042,1200.0
2006-06-20 13:30:00,16.05,16.05,15.97,16.03,40600.0,9.2042,9.2042,9.1583,9.1927,40600.0
2006-06-20 13:35:00,16.02,16.02,15.99,15.99,25000.0,9.187,9.187,9.1698,9.1698,25000.0
2006-06-20 13:40:00,15.99,16.0,15.98,16.0,56800.0,9.1698,9.1755,9.164,9.1755,56800.0
2006-06-20 13:45:00,16.0,16.01,15.97,15.98,26800.0,9.1755,9.1812,9.1583,9.164,26800.0
2006-06-20 13:50:00,15.98,15.98,15.96,15.97,32400.0,9.164,9.164,9.1526,9.1583,32400.0
2006-06-20 13:55:00,15.97,15.97,15.93,15.97,51200.0,9.1583,9.1583,9.1354,9.1583,51200.0
2006-06-20 14:00:00,15.96,15.96,15.95,15.95,39000.0,9.1526,9.1526,9.1468,9.1468,39000.0
2006-06-20 14:05:00,15.96,15.97,15.96,15.97,23400.0,9.1526,9.1583,9.1526,9.1583,23400.0
2006-06-20 14:10:00,15.97,15.98,15.93,15.94,116000.0,9.1583,9.164,9.1354,9.1411,116000.0
2006-06-20 14:15:00,15.94,15.94,15.92,15.93,29200.0,9.1411,9.1411,9.1296,9.1354,29200.0
2006-06-20 14:20:00,15.93,15.95,15.9,15.91,30200.0,9.1354,9.1468,9.1182,9.1239,30200.0
2006-06-20 14:25:00,15.92,15.92,15.9,15.9,34800.0,9.1296,9.1296,9.1182,9.1182,34800.0
2006-06-20 14:30:00,15.9,15.92,15.9,15.9,51400.0,9.1182,9.1296,9.1182,9.1182,51400.0
2006-06-20 14:35:00,15.9,15.91,15.9,15.9,32600.0,9.1182,9.1239,9.1182,9.1182,32600.0
2006-06-20 14:40:00,15.9,15.9,15.9,15.9,36400.0,9.1182,9.1182,9.1182,9.1182,36400.0
2006-06-20 14:45:00,15.9,15.9,15.88,15.88,20400.0,9.1182,9.1182,9.1067,9.1067,20400.0
2006-06-20 14:50:00,15.89,15.92,15.89,15.92,60400.0,9.1124,9.1296,9.1124,9.1296,60400.0
2006-06-20 14:55:00,15.91,15.93,15.9,15.91,38800.0,9.1239,9.1354,9.1182,9.1239,38800.0
2006-06-20 15:00:00,15.91,15.93,15.89,15.9,28400.0,9.1239,9.1354,9.1124,9.1182,28400.0
2006-06-20 15:05:00,15.9,15.93,15.88,15.91,31400.0,9.1182,9.1354,9.1067,9.1239,31400.0
2006-06-20 15:10:00,15.92,15.95,15.92,15.95,23400.0,9.1296,9.1468,9.1296,9.1468,23400.0
2006-06-20 15:15:00,15.95,15.95,15.9,15.95,67400.0,9.1468,9.1468,9.1182,9.1468,67400.0
2006-06-20 15:20:00,15.95,15.96,15.93,15.95,28800.0,9.1468,9.1526,9.1354,9.1468,28800.0
2006-06-20 15:25:00,15.95,15.99,15.95,15.96,32200.0,9.1468,9.1698,9.1468,9.1526,32200.0
2006-06-20 15:30:00,15.95,15.97,15.93,15.97,25400.0,9.1468,9.1583,9.1354,9.1583,25400.0
2006-06-20 15:35:00,15.96,15.96,15.92,15.94,38400.0,9.1526,9.1526,9.1296,9.1411,38400.0
2006-06-20 15:40:00,15.94,15.95,15.93,15.93,19200.0,9.1411,9.1468,9.1354,9.1354,19200.0
2006-06-20 15:45:00,15.94,15.94,15.92,15.93,14000.0,9.1411,9.1411,9.1296,9.1354,14000.0
2006-06-20 15:50:00,15.92,15.93,15.9,15.9,51200.0,9.1296,9.1354,9.1182,9.1182,51200.0
2006-06-20 15:55:00,15.91,15.94,15.9,15.93,72400.0,9.1239,9.1411,9.1182,9.1354,72400.0
2006-06-21 09:30:00,15.99,16.09,15.89,16.06,57200.0,9.1698,9.2271,9.1124,9.2099,57200.0
2006-06-21 09:35:00,16.08,16.17,16.05,16.15,42400.0,9.2214,9.273,9.2042,9.2615,42400.0
2006-06-21 09:40:00,16.15,16.18,16.11,16.15,31200.0,9.2615,9.2787,9.2386,9.2615,31200.0
2006-06-21 09:45:00,16.14,16.25,16.14,16.23,39800.0,9.2558,9.3189,9.2558,9.3074,39800.0
2006-06-21 09:50:00,16.23,16.25,16.14,16.15,64400.0,9.3074,9.3189,9.2558,9.2615,64400.0
2006-06-21 09:55:00,16.15,16.16,16.15,16.15,42800.0,9.2615,9.2673,9.2615,9.2615,42800.0
2006-06-21 10:00:00,16.15,16.24,16.15,16.21,32200.0,9.2615,9.3131,9.2615,9.2959,32200.0
2006-06-21 10:05:00,16.21,16.25,16.18,16.24,107800.0,9.2959,9.3189,9.2787,9.3131,107800.0
2006-06-21 10:10:00,16.24,16.28,16.22,16.23,68600.0,9.3131,9.3361,9.3017,9.3074,68600.0
2006-06-21 10:15:00,16.24,16.28,16.23,16.23,56400.0,9.3131,9.3361,9.3074,9.3074,56400.0
2006-06-21 10:20:00,16.23,16.28,16.21,16.25,58800.0,9.3074,9.3361,9.2959,9.3189,58800.0
2006-06-21 10:25:00,16.25,16.29,16.25,16.29,29200.0,9.3189,9.3418,9.3189,9.3418,29200.0
2006-06-21 10:30:00,16.29,16.36,16.28,16.35,64400.0,9.3418,9.382,9.3361,9.3762,64400.0
2006-06-21 10:35:00,16.35,16.35,16.3,16.32,44400.0,9.3762,9.3762,9.3475,9.359,44400.0
2006-06-21 10:40:00,16.33,16.36,16.29,16.36,21400.0,9.3647,9.382,9.3418,9.382,21400.0
2006-06-21 10:45:00,16.36,16.36,16.31,16.33,55800.0,9.382,9.382,9.3533,9.3647,55800.0
2006-06-21 10:50:00,16.33,16.36,16.29,16.29,41400.0,9.3647,9.382,9.3418,9.3418,41400.0
2006-06-21 10:55:00,16.29,16.31,16.25,16.26,30200.0,9.3418,9.3533,9.3189,9.3246,30200.0
2006-06-21 11:00:00,16.25,16.33,16.25,16.3,22400.0,9.3189,9.3647,9.3189,9.3475,22400.0
2006-06-21 11:05:00,16.31,16.36,16.31,16.33,57200.0,9.3533,9.382,9.3533,9.3647,57200.0
2006-06-21 11:10:00,16.33,16.36,16.32,16.32,23800.0,9.3647,9.382,9.359,9.359,23800.0
2006-06-21 11:15:00,16.32,16.34,16.31,16.31,55200.0,9.359,9.3705,9.3533,9.3533,55200.0
2006-06-21 11:20:00,16.31,16.33,16.29,16.32,46400.0,9.3533,9.3647,9.3418,9.359,46400.0
2006-06-21 11:25:00,16.33,16.34,16.31,16.34,85800.0,9.3647,9.3705,9.3533,9.3705,85800.0
2006-06-21 11:30:00,16.34,16.4,16.33,16.39,57400.0,9.3705,9.4049,9.3647,9.3992,57400.0
2006-06-21 11:35:00,16.38,16.42,16.38,16.41,26600.0,9.3934,9.4164,9.3934,9.4106,26600.0
2006-06-21 11:40:00,16.42,16.46,16.4,16.44,35000.0,9.4164,9.4393,9.4049,9.4278,35000.0
2006-06-21 11:45:00,16.44,16.45,16.39,16.4,31000.0,9.4278,9.4336,9.3992,9.4049,31000.0
2006-06-21 11:50:00,16.39,16.4,16.35,16.36,18000.0,9.3992,9.4049,9.3762,9.382,18000.0
2006-06-21 11:55:00,16.34,16.36,16.34,16.36,79600.0,9.3705,9.382,9.3705,9.382,79600.0
2006-06-21 12:00:00,16.36,16.43,16.36,16.42,70400.0,9.382,9.4221,9.382,9.4164,70400.0
2006-06-21 12:05:00,16.42,16.43,16.42,16.43,60400.0,9.4164,9.4221,9.4164,9.4221,60400.0
2006-06-21 12:10:00,16.43,16.43,16.42,16.43,21000.0,9.4221,9.4221,9.4164,9.4221,21000.0
2006-06-21 12:15:00,16.43,16.45,16.42,16.44,54800.0,9.4221,9.4336,9.4164,9.4278,54800.0
2006-06-21 12:20:00,16.43,16.46,16.41,16.44,82600.0,9.4221,9.4393,9.4106,9.4278,82600.0
2006-06-21 12:25:00,16.43,16.48,16.43,16.43,33600.0,9.4221,9.4508,9.4221,9.4221,33600.0
2006-06-21 12:30:00,16.43,16.47,16.43,16.45,112600.0,9.4221,9.445,9.4221,9.4336,112600.0
2006-06-21 12:35:00,16.45,16.46,16.43,16.44,15400.0,9.4336,9.4393,9.4221,9.4278,15400.0
2006-06-21 12:40:00,16.43,16.45,16.39,16.4,33000.0,9.4221,9.4336,9.3992,9.4049,33000.0
2006-06-21 12:45:00,16.4,16.42,16.4,16.4,36400.0,9.4049,9.4164,9.4049,9.4049,36400.0
2006-06-21 12:50:00,16.4,16.41,16.35,16.35,22800.0,9.4049,9.4106,9.3762,9.3762,22800.0
2006-06-21 12:55:00,16.35,16.39,16.34,16.38,43400.0,9.3762,9.3992,9.3705,9.3934,43400.0
2006-06-21 13:00:00,16.38,16.41,16.38,16.41,39000.0,9.3934,9.4106,9.3934,9.4106,39000.0
2006-06-21 13:05:00,16.41,16.41,16.37,16.38,12200.0,9.4106,9.4106,9.3877,9.3934,12200.0
2006-06-21 13:10:00,16.38,16.39,16.38,16.39,7000.0,9.3934,9.3992,9.3934,9.3992,7000.0
2006-06-21 13:15:00,16.38,16.38,16.36,16.36,13000.0,9.3934,9.3934,9.382,9.382,13000.0
2006-06-21 13:20:00,16.37,16.4,16.36,16.38,16000.0,9.3877,9.4049,9.382,9.3934,16000.0
2006-06-21 13:25:00,16.38,16.38,16.35,16.36,32400.0,9.3934,9.3934,9.3762,9.382,32400.0
2006-06-21 13:30:00,16.37,16.38,16.34,16.36,28800.0,9.3877,9.3934,9.3705,9.382,28800.0
2006-06-21 13:35:00,16.36,16.37,16.35,16.37,9600.0,9.382,9.3877,9.3762,9.3877,9600.0
2006-06-21 13:40:00,16.38,16.38,16.35,16.38,29800.0,9.3934,9.3934,9.3762,9.3934,29800.0
2006-06-21 13:45:00,16.36,16.4,16.36,16.4,16400.0,9.382,9.4049,9.382,9.4049,16400.0
2006-06-21 13:50:00,16.39,16.4,16.38,16.39,16000.0,9.3992,9.4049,9.3934,9.3992,16000.0
2006-06-21 13:55:00,16.39,16.46,16.38,16.42,85400.0,9.3992,9.4393,9.3934,9.4164,85400.0
2006-06-21 14:00:00,16.43,16.44,16.42,16.44,15200.0,9.4221,9.4278,9.4164,9.4278,15200.0
2006-06-21 14:05:00,16.43,16.47,16.43,16.46,21000.0,9.4221,9.445,9.4221,9.4393,21000.0
2006-06-21 14:10:00,16.46,16.51,16.45,16.5,152400.0,9.4393,9.468,9.4336,9.4622,152400.0
2006-06-21 14:15:00,16.5,16.52,16.49,16.5,24600.0,9.4622,9.4737,9.4565,9.4622,24600.0
2006-06-21 14:20:00,16.49,16.5,16.46,16.48,50600.0,9.4565,9.4622,9.4393,9.4508,50600.0
2006-06-21 14:25:00,16.48,16.49,16.46,16.46,34400.0,9.4508,9.4565,9.4393,9.4393,34400.0
2006-06-21 14:30:00,16.46,16.48,16.45,16.45,26000.0,9.4393,9.4508,9.4336,9.4336,26000.0
2006-06-21 14:35:00,16.45,16.45,16.43,16.45,24200.0,9.4336,9.4336,9.4221,9.4336,24200.0
2006-06-21 14:40:00,16.45,16.5,16.45,16.48,52200.0,9.4336,9.4622,9.4336,9.4508,52200.0
2006-06-21 14:45:00,16.47,16.5,16.47,16.49,41600.0,9.445,9.4622,9.445,9.4565,41600.0
2006-06-21 14:50:00,16.49,16.49,16.46,16.49,52600.0,9.4565,9.4565,9.4393,9.4565,52600.0
2006-06-21 14:55:00,16.49,16.49,16.46,16.47,50000.0,9.4565,9.4565,9.4393,9.445,50000.0
2006-06-21 15:00:00,16.47,16.48,16.44,16.44,29400.0,9.445,9.4508,9.4278,9.4278,29400.0
2006-06-21 15:05:00,16.43,16.46,16.43,16.46,41000.0,9.4221,9.4393,9.4221,9.4393,41000.0
2006-06-21 15:10:00,16.45,16.45,16.43,16.43,29800.0,9.4336,9.4336,9.4221,9.4221,29800.0
2006-06-21 15:15:00,16.44,16.46,16.44,16.45,26800.0,9.4278,9.4393,9.4278,9.4336,26800.0
2006-06-21 15:20:00,16.45,16.48,16.45,16.48,53400.0,9.4336,9.4508,9.4336,9.4508,53400.0
2006-06-21 15:25:00,16.48,16.48,16.45,16.45,91400.0,9.4508,9.4508,9.4336,9.4336,91400.0
2006-06-21 15:30:00,16.44,16.44,16.36,16.38,50600.0,9.4278,9.4278,9.382,9.3934,50600.0
2006-06-21 15:35:00,16.38,16.42,16.35,16.41,100800.0,9.3934,9.4164,9.3762,9.4106,100800.0
2006-06-21 15:40:00,16.41,16.44,16.41,16.42,65000.0,9.4106,9.4278,9.4106,9.4164,65000.0
2006-06-21 15:45:00,16.43,16.43,16.39,16.41,107800.0,9.4221,9.4221,9.3992,9.4106,107800.0
2006-06-21 15:50:00,16.41,16.43,16.41,16.42,71200.0,9.4106,9.4221,9.4106,9.4164,71200.0
2006-06-21 15:55:00,16.43,16.45,16.36,16.38,370400.0,9.4221,9.4336,9.382,9.3934,370400.0
2006-06-22 09:30:00,16.32,16.54,16.3,16.39,80200.0,9.359,9.4852,9.3475,9.3992,80200.0
2006-06-22 09:35:00,16.38,16.52,16.35,16.52,98400.0,9.3934,9.4737,9.3762,9.4737,98400.0
2006-06-22 09:40:00,16.51,16.54,16.39,16.41,47000.0,9.468,9.4852,9.3992,9.4106,47000.0
2006-06-22 09:45:00,16.41,16.47,16.41,16.42,31200.0,9.4106,9.445,9.4106,9.4164,31200.0
2006-06-22 09:50:00,16.41,16.41,16.32,16.33,24000.0,9.4106,9.4106,9.359,9.3647,24000.0
2006-06-22 09:55:00,16.33,16.33,16.29,16.32,53000.0,9.3647,9.3647,9.3418,9.359,53000.0
2006-06-22 10:00:00,16.31,16.33,16.23,16.25,33200.0,9.3533,9.3647,9.3074,9.3189,33200.0
2006-06-22 10:05:00,16.26,16.27,16.22,16.26,32000.0,9.3246,9.3303,9.3017,9.3246,32000.0
2006-06-22 10:10:00,16.26,16.26,16.17,16.18,33200.0,9.3246,9.3246,9.273,9.2787,33200.0
2006-06-22 10:15:00,16.18,16.18,16.11,16.14,44400.0,9.2787,9.2787,9.2386,9.2558,44400.0
2006-06-22 10:20:00,16.14,16.15,16.09,16.12,41400.0,9.2558,9.2615,9.2271,9.2443,41400.0
2006-06-22 10:25:00,16.13,16.15,16.07,16.11,42600.0,9.2501,9.2615,9.2156,9.2386,42600.0
2006-06-22 10:30:00,16.11,16.12,16.04,16.12,45400.0,9.2386,9.2443,9.1984,9.2443,45400.0
2006-06-22 10:35:00,16.11,16.14,16.09,16.12,39800.0,9.2386,9.2558,9.2271,9.2443,39800.0
2006-06-22 10:40:00,16.13,16.16,16.13,16.16,22800.0,9.2501,9.2673,9.2501,9.2673,22800.0
2006-06-22 10:45:00,16.15,16.17,16.1,16.11,25800.0,9.2615,9.273,9.2328,9.2386,25800.0
2006-06-22 10:50:00,16.11,16.14,16.11,16.11,15200.0,9.2386,9.2558,9.2386,9.2386,15200.0
2006-06-22 10:55:00,16.11,16.11,16.09,16.1,14400.0,9.2386,9.2386,9.2271,9.2328,14400.0
2006-06-22 11:00:00,16.1,16.1,16.05,16.06,28600.0,9.2328,9.2328,9.2042,9.2099,28600.0
2006-06-22 11:05:00,16.07,16.13,16.07,16.11,17200.0,9.2156,9.2501,9.2156,9.2386,17200.0
2006-06-22 11:10:00,16.11,16.11,16.07,16.11,11400.0,9.2386,9.2386,9.2156,9.2386,11400.0
2006-06-22 11:15:00,16.11,16.13,16.11,16.13,14400.0,9.2386,9.2501,9.2386,9.2501,14400.0
2006-06-22 11:20:00,16.13,16.16,16.13,16.16,13800.0,9.2501,9.2673,9.2501,9.2673,13800.0
2006-06-22 11:25:00,16.16,16.18,16.14,16.15,29000.0,9.2673,9.2787,9.2558,9.2615,29000.0
2006-06-22 11:30:00,16.16,16.19,16.16,16.17,17600.0,9.2673,9.2845,9.2673,9.273,17600.0
2006-06-22 11:35:00,16.17,16.2,16.15,16.19,15600.0,9.273,9.2902,9.2615,9.2845,15600.0
2006-06-22 11:40:00,16.18,16.2,16.15,16.16,36600.0,9.2787,9.2902,9.2615,9.2673,36600.0
2006-06-22 11:45:00,16.16,16.19,16.16,16.17,9800.0,9.2673,9.2845,9.2673,9.273,9800.0
2006-06-22 11:50:00,16.18,16.18,16.14,16.15,12800.0,9.2787,9.2787,9.2558,9.2615,12800.0
2006-06-22 11:55:00,16.15,16.16,16.11,16.12,15800.0,9.2615,9.2673,9.2386,9.2443,15800.0
2006-06-22 12:00:00,16.13,16.14,16.1,16.13,13400.0,9.2501,9.2558,9.2328,9.2501,13400.0
2006-06-22 12:05:00,16.13,16.14,16.11,16.12,16800.0,9.2501,9.2558,9.2386,9.2443,16800.0
2006-06-22 12:10:00,16.12,16.14,16.11,16.12,23800.0,9.2443,9.2558,9.2386,9.2443,23800.0
2006-06-22 12:15:00,16.13,16.15,16.13,16.14,13400.0,9.2501,9.2615,9.2501,9.2558,13400.0
2006-06-22 12:20:00,16.13,16.13,16.1,16.1,12800.0,9.2501,9.2501,9.2328,9.2328,12800.0
2006-06-22 12:25:00,16.1,16.1,16.06,16.07,16400.0,9.2328,9.2328,9.2099,9.2156,16400.0
2006-06-22 12:30:00,16.07,16.07,16.03,16.06,16800.0,9.2156,9.2156,9.1927,9.2099,16800.0
2006-06-22 12:35:00,16.06,16.08,16.06,16.07,12000.0,9.2099,9.2214,9.2099,9.2156,12000.0
2006-06-22 12:40:00,16.07,16.09,16.04,16.04,25600.0,9.2156,9.2271,9.1984,9.1984,25600.0
2006-06-22 12:45:00,16.04,16.07,16.03,16.05,16200.0,9.1984,9.2156,9.1927,9.2042,16200.0
2006-06-22 12:50:00,16.06,16.09,16.06,16.09,15200.0,9.2099,9.2271,9.2099,9.2271,15200.0
2006-06-22 12:55:00,16.08,16.11,16.08,16.1,8000.0,9.2214,9.2386,9.2214,9.2328,8000.0
2006-06-22 13:00:00,16.1,16.1,16.07,16.07,10200.0,9.2328,9.2328,9.2156,9.2156,10200.0
2006-06-22 13:05:00,16.07,16.1,16.07,16.08,4800.0,9.2156,9.2328,9.2156,9.2214,4800.0
2006-06-22 13:10:00,16.09,16.12,16.09,16.09,8200.0,9.2271,9.2443,9.2271,9.2271,8200.0
2006-06-22 13:15:00,16.1,16.1,16.09,16.1,6400.0,9.2328,9.2328,9.2271,9.2328,6400.0
2006-06-22 13:20:00,16.09,16.11,16.09,16.1,9200.0,9.2271,9.2386,9.2271,9.2328,9200.0
2006-06-22 13:25:00,16.11,16.11,16.11,16.11,4000.0,9.2386,9.2386,9.2386,9.2386,4000.0
2006-06-22 13:30:00,16.11,16.11,16.05,16.08,19800.0,9.2386,9.2386,9.2042,9.2214,19800.0
2006-06-22 13:35:00,16.08,16.09,16.06,16.06,16000.0,9.2214,9.2271,9.2099,9.2099,16000.0
2006-06-22 13:40:00,16.07,16.08,16.0,16.02,26200.0,9.2156,9.2214,9.1755,9.187,26200.0
2006-06-22 13:45:00,16.03,16.03,15.99,15.99,12000.0,9.1927,9.1927,9.1698,9.1698,12000.0
2006-06-22 13:50:00,16.0,16.0,15.96,15.99,18400.0,9.1755,9.1755,9.1526,9.1698,18400.0
2006-06-22 13:55:00,15.99,16.07,15.99,16.05,26200.0,9.1698,9.2156,9.1698,9.2042,26200.0
2006-06-22 14:00:00,16.05,16.07,16.03,16.04,18200.0,9.2042,9.2156,9.1927,9.1984,18200.0
2006-06-22 14:05:00,16.05,16.06,15.99,15.99,23800.0,9.2042,9.2099,9.1698,9.1698,23800.0
2006-06-22 14:10:00,16.01,16.08,15.99,16.06,15600.0,9.1812,9.2214,9.1698,9.2099,15600.0
2006-06-22 14:15:00,16.05,16.05,15.98,16.02,20000.0,9.2042,9.2042,9.164,9.187,20000.0
2006-06-22 14:20:00,16.03,16.04,16.02,16.03,13200.0,9.1927,9.1984,9.187,9.1927,13200.0
2006-06-22 14:25:00,16.03,16.06,16.03,16.05,11200.0,9.1927,9.2099,9.1927,9.2042,11200.0
2006-06-22 14:30:00,16.05,16.05,15.99,16.0,44000.0,9.2042,9.2042,9.1698,9.1755,44000.0
2006-06-22 14:35:00,16.0,16.04,16.0,16.04,13200.0,9.1755,9.1984,9.1755,9.1984,13200.0
2006-06-22 14:40:00,16.03,16.03,15.97,15.97,13400.0,9.1927,9.1927,9.1583,9.1583,13400.0
2006-06-22 14:45:00,15.98,15.99,15.96,15.97,34600.0,9.164,9.1698,9.1526,9.1583,34600.0
2006-06-22 14:50:00,15.98,16.02,15.97,15.99,49000.0,9.164,9.187,9.1583,9.1698,49000.0
2006-06-22 14:55:00,15.99,16.02,15.99,16.0,64000.0,9.1698,9.187,9.1698,9.1755,64000.0
2006-06-22 15:00:00,16.02,16.02,15.99,16.0,71000.0,9.187,9.187,9.1698,9.1755,71000.0
2006-06-22 15:05:00,16.0,16.02,15.99,15.99,29800.0,9.1755,9.187,9.1698,9.1698,29800.0
2006-06-22 15:10:00,15.99,16.05,15.99,16.02,35400.0,9.1698,9.2042,9.1698,9.187,35400.0
2006-06-22 15:15:00,16.02,16.03,16.0,16.01,13200.0,9.187,9.1927,9.1755,9.1812,13200.0
2006-06-22 15:20:00,16.0,16.06,16.0,16.06,11200.0,9.1755,9.2099,9.1755,9.2099,11200.0
2006-06-22 15:25:00,16.06,16.07,16.05,16.05,9600.0,9.2099,9.2156,9.2042,9.2042,9600.0
2006-06-22 15:30:00,16.05,16.07,16.05,16.06,22200.0,9.2042,9.2156,9.2042,9.2099,22200.0
2006-06-22 15:35:00,16.06,16.1,16.06,16.08,50200.0,9.2099,9.2328,9.2099,9.2214,50200.0
2006-06-22 15:40:00,16.08,16.1,16.06,16.09,52400.0,9.2214,9.2328,9.2099,9.2271,52400.0
2006-06-22 15:45:00,16.09,16.1,16.07,16.07,21800.0,9.2271,9.2328,9.2156,9.2156,21800.0
2006-06-22 15:50:00,16.07,16.09,16.07,16.09,44800.0,9.2156,9.2271,9.2156,9.2271,44800.0
2006-06-22 15:55:00,16.08,16.12,16.08,16.11,98000.0,9.2214,9.2443,9.2214,9.2386,98000.0
2006-06-23 09:30:00,16.29,16.53,16.23,16.5,184000.0,9.3418,9.4794,9.3074,9.4622,184000.0
2006-06-23 09:35:00,16.48,16.48,16.32,16.32,124600.0,9.4508,9.4508,9.359,9.359,124600.0
2006-06-23 09:40:00,16.32,16.46,16.31,16.46,209000.0,9.359,9.4393,9.3533,9.4393,209000.0
2006-06-23 09:45:00,16.45,16.55,16.43,16.53,172600.0,9.4336,9.4909,9.4221,9.4794,172600.0
2006-06-23 09:50:00,16.54,16.6,16.5,16.54,234200.0,9.4852,9.5196,9.4622,9.4852,234200.0
2006-06-23 09:55:00,16.54,16.59,16.5,16.59,134400.0,9.4852,9.5138,9.4622,9.5138,134400.0
2006-06-23 10:00:00,16.58,16.6,16.55,16.58,89600.0,9.5081,9.5196,9.4909,9.5081,89600.0
2006-06-23 10:05:00,16.58,16.59,16.5,16.52,118400.0,9.5081,9.5138,9.4622,9.4737,118400.0
2006-06-23 10:10:00,16.52,16.54,16.48,16.53,63000.0,9.4737,9.4852,9.4508,9.4794,63000.0
2006-06-23 10:15:00,16.53,16.53,16.45,16.48,77200.0,9.4794,9.4794,9.4336,9.4508,77200.0
2006-06-23 10:20:00,16.48,16.49,16.41,16.41,83200.0,9.4508,9.4565,9.4106,9.4106,83200.0
2006-06-23 10:25:00,16.41,16.45,16.36,16.39,35200.0,9.4106,9.4336,9.382,9.3992,35200.0
2006-06-23 10:30:00,16.39,16.43,16.38,16.43,48800.0,9.3992,9.4221,9.3934,9.4221,48800.0
2006-06-23 10:35:00,16.43,16.43,16.38,16.41,49000.0,9.4221,9.4221,9.3934,9.4106,49000.0
2006-06-23 10:40:00,16.41,16.42,16.39,16.41,29400.0,9.4106,9.4164,9.3992,9.4106,29400.0
2006-06-23 10:45:00,16.41,16.43,16.36,16.37,16400.0,9.4106,9.4221,9.382,9.3877,16400.0
2006-06-23 10:50:00,16.37,16.39,16.35,16.36,26400.0,9.3877,9.3992,9.3762,9.382,26400.0
2006-06-23 10:55:00,16.36,16.38,16.35,16.37,20000.0,9.382,9.3934,9.3762,9.3877,20000.0
2006-06-23 11:00:00,16.36,16.4,16.34,16.38,43200.0,9.382,9.4049,9.3705,9.3934,43200.0
2006-06-23 11:05:00,16.38,16.38,16.32,16.36,25200.0,9.3934,9.3934,9.359,9.382,25200.0
2006-06-23 11:10:00,16.36,16.37,16.34,16.35,13000.0,9.382,9.3877,9.3705,9.3762,13000.0
2006-06-23 11:15:00,16.36,16.4,16.35,16.39,18600.0,9.382,9.4049,9.3762,9.3992,18600.0
2006-06-23 11:20:00,16.39,16.43,16.39,16.42,36000.0,9.3992,9.4221,9.3992,9.4164,36000.0
2006-06-23 11:25:00,16.42,16.42,16.39,16.39,18800.0,9.4164,9.4164,9.3992,9.3992,18800.0
2006-06-23 11:30:00,16.39,16.41,16.36,16.39,25800.0,9.3992,9.4106,9.382,9.3992,25800.0
2006-06-23 11:35:00,16.39,16.41,16.35,16.36,24400.0,9.3992,9.4106,9.3762,9.382,24400.0
2006-06-23 11:40:00,16.37,16.39,16.36,16.38,23600.0,9.3877,9.3992,9.382,9.3934,23600.0
2006-06-23 11:45:00,16.38,16.38,16.36,16.36,6600.0,9.3934,9.3934,9.382,9.382,6600.0
2006-06-23 11:50:00,16.36,16.4,16.36,16.37,21600.0,9.382,9.4049,9.382,9.3877,21600.0
2006-06-23 11:55:00,16.38,16.4,16.36,16.37,10000.0,9.3934,9.4049,9.382,9.3877,10000.0
2006-06-23 12:00:00,16.36,16.42,16.36,16.41,34600.0,9.382,9.4164,9.382,9.4106,34600.0
2006-06-23 12:05:00,16.42,16.45,16.4,16.45,22200.0,9.4164,9.4336,9.4049,9.4336,22200.0
2006-06-23 12:10:00,16.45,16.49,16.44,16.48,37400.0,9.4336,9.4565,9.4278,9.4508,37400.0
2006-06-23 12:15:00,16.47,16.54,16.46,16.52,80400.0,9.445,9.4852,9.4393,9.4737,80400.0
2006-06-23 12:20:00,16.51,16.55,16.48,16.55,30200.0,9.468,9.4909,9.4508,9.4909,30200.0
2006-06-23 12:25:00,16.55,16.62,16.52,16.59,55200.0,9.4909,9.5311,9.4737,9.5138,55200.0
2006-06-23 12:30:00,16.59,16.59,16.56,16.57,36200.0,9.5138,9.5138,9.4966,9.5024,36200.0
2006-06-23 12:35:00,16.57,16.58,16.56,16.58,45000.0,9.5024,9.5081,9.4966,9.5081,45000.0
2006-06-23 12:40:00,16.58,16.58,16.49,16.49,32200.0,9.5081,9.5081,9.4565,9.4565,32200.0
2006-06-23 12:45:00,16.49,16.5,16.46,16.46,33400.0,9.4565,9.4622,9.4393,9.4393,33400.0
2006-06-23 12:50:00,16.46,16.5,16.45,16.48,26200.0,9.4393,9.4622,9.4336,9.4508,26200.0
2006-06-23 12:55:00,16.47,16.47,16.43,16.44,44400.0,9.445,9.445,9.4221,9.4278,44400.0
2006-06-23 13:00:00,16.43,16.44,16.43,16.43,17800.0,9.4221,9.4278,9.4221,9.4221,17800.0
2006-06-23 13:05:00,16.43,16.45,16.43,16.44,18400.0,9.4221,9.4336,9.4221,9.4278,18400.0
2006-06-23 13:10:00,16.45,16.45,16.41,16.41,31000.0,9.4336,9.4336,9.4106,9.4106,31000.0
2006-06-23 13:15:00,16.41,16.42,16.39,16.4,21200.0,9.4106,9.4164,9.3992,9.4049,21200.0
2006-06-23 13:20:00,16.39,16.4,16.37,16.38,31400.0,9.3992,9.4049,9.3877,9.3934,31400.0
2006-06-23 13:25:00,16.38,16.41,16.38,16.41,15800.0,9.3934,9.4106,9.3934,9.4106,15800.0
2006-06-23 13:30:00,16.41,16.41,16.4,16.41,33600.0,9.4106,9.4106,9.4049,9.4106,33600.0
2006-06-23 13:35:00,16.41,16.41,16.41,16.41,21000.0,9.4106,9.4106,9.4106,9.4106,21000.0
2006-06-23 13:40:00,16.41,16.43,16.41,16.42,30600.0,9.4106,9.4221,9.4106,9.4164,30600.0
2006-06-23 13:45:00,16.43,16.43,16.38,16.39,53200.0,9.4221,9.4221,9.3934,9.3992,53200.0
2006-06-23 13:50:00,16.4,16.41,16.39,16.39,24000.0,9.4049,9.4106,9.3992,9.3992,24000.0
2006-06-23 13:55:00,16.39,16.4,16.39,16.39,19200.0,9.3992,9.4049,9.3992,9.3992,19200.0
2006-06-23 14:00:00,16.4,16.4,16.34,16.35,57600.0,9.4049,9.4049,9.3705,9.3762,57600.0
2006-06-23 14:05:00,16.36,16.36,16.34,16.35,43800.0,9.382,9.382,9.3705,9.3762,43800.0
2006-06-23 14:10:00,16.35,16.35,16.3,16.31,49000.0,9.3762,9.3762,9.3475,9.3533,49000.0
2006-06-23 14:15:00,16.31,16.34,16.31,16.34,23000.0,9.3533,9.3705,9.3533,9.3705,23000.0
2006-06-23 14:20:00,16.35,16.36,16.35,16.36,14200.0,9.3762,9.382,9.3762,9.382,14200.0
2006-06-23 14:25:00,16.36,16.37,16.36,16.36,15000.0,9.382,9.3877,9.382,9.382,15000.0
2006-06-23 14:30:00,16.36,16.39,16.36,16.38,31000.0,9.382,9.3992,9.382,9.3934,31000.0
2006-06-23 14:35:00,16.38,16.38,16.36,16.36,35600.0,9.3934,9.3934,9.382,9.382,35600.0
2006-06-23 14:40:00,16.36,16.36,16.35,16.36,12600.0,9.382,9.382,9.3762,9.382,12600.0
2006-06-23 14:45:00,16.35,16.35,16.3,16.3,42200.0,9.3762,9.3762,9.3475,9.3475,42200.0
2006-06-23 14:50:00,16.3,16.33,16.3,16.33,25200.0,9.3475,9.3647,9.3475,9.3647,25200.0
2006-06-23 14:55:00,16.33,16.33,16.27,16.27,25600.0,9.3647,9.3647,9.3303,9.3303,25600.0
2006-06-23 15:00:00,16.27,16.29,16.22,16.29,63800.0,9.3303,9.3418,9.3017,9.3418,63800.0
2006-06-23 15:05:00,16.3,16.3,16.27,16.29,23800.0,9.3475,9.3475,9.3303,9.3418,23800.0
2006-06-23 15:10:00,16.29,16.29,16.25,16.25,29800.0,9.3418,9.3418,9.3189,9.3189,29800.0
2006-06-23 15:15:00,16.25,16.28,16.25,16.27,41200.0,9.3189,9.3361,9.3189,9.3303,41200.0
2006-06-23 15:20:00,16.26,16.27,16.26,16.26,34000.0,9.3246,9.3303,9.3246,9.3246,34000.0
2006-06-23 15:25:00,16.25,16.27,16.25,16.26,88000.0,9.3189,9.3303,9.3189,9.3246,88000.0
2006-06-23 15:30:00,16.27,16.27,16.25,16.26,100200.0,9.3303,9.3303,9.3189,9.3246,100200.0
2006-06-23 15:35:00,16.26,16.27,16.26,16.27,44800.0,9.3246,9.3303,9.3246,9.3303,44800.0
2006-06-23 15:40:00,16.26,16.27,16.25,16.27,59200.0,9.3246,9.3303,9.3189,9.3303,59200.0
2006-06-23 15:45:00,16.27,16.27,16.23,16.25,85800.0,9.3303,9.3303,9.3074,9.3189,85800.0
2006-06-23 15:50:00,16.25,16.25,16.24,16.24,77200.0,9.3189,9.3189,9.3131,9.3131,77200.0
2006-06-23 15:55:00,16.24,16.25,16.23,16.23,186000.0,9.3131,9.3189,9.3074,9.3074,186000.0
2006-06-26 09:30:00,16.21,16.24,16.18,16.24,134600.0,9.2959,9.3131,9.2787,9.3131,134600.0
2006-06-26 09:35:00,16.22,16.24,16.18,16.21,42800.0,9.3017,9.3131,9.2787,9.2959,42800.0
2006-06-26 09:40:00,16.21,16.29,16.19,16.28,49400.0,9.2959,9.3418,9.2845,9.3361,49400.0
2006-06-26 09:45:00,16.29,16.29,16.17,16.18,49200.0,9.3418,9.3418,9.273,9.2787,49200.0
2006-06-26 09:50:00,16.18,16.2,16.16,16.18,27800.0,9.2787,9.2902,9.2673,9.2787,27800.0
2006-06-26 09:55:00,16.18,16.22,16.15,16.22,31000.0,9.2787,9.3017,9.2615,9.3017,31000.0
2006-06-26 10:00:00,16.21,16.26,16.14,16.25,99800.0,9.2959,9.3246,9.2558,9.3189,99800.0
2006-06-26 10:05:00,16.25,16.36,16.25,16.31,89200.0,9.3189,9.382,9.3189,9.3533,89200.0
2006-06-26 10:10:00,16.31,16.31,16.25,16.27,33200.0,9.3533,9.3533,9.3189,9.3303,33200.0
2006-06-26 10:15:00,16.27,16.29,16.24,16.25,29400.0,9.3303,9.3418,9.3131,9.3189,29400.0
2006-06-26 10:20:00,16.24,16.31,16.24,16.3,35200.0,9.3131,9.3533,9.3131,9.3475,35200.0
2006-06-26 10:25:00,16.29,16.35,16.29,16.35,28800.0,9.3418,9.3762,9.3418,9.3762,28800.0
2006-06-26 10:30:00,16.35,16.37,16.32,16.33,25600.0,9.3762,9.3877,9.359,9.3647,25600.0
2006-06-26 10:35:00,16.33,16.33,16.3,16.3,26400.0,9.3647,9.3647,9.3475,9.3475,26400.0
2006-06-26 10:40:00,16.3,16.3,16.28,16.3,19400.0,9.3475,9.3475,9.3361,9.3475,19400.0
2006-06-26 10:45:00,16.3,16.31,16.25,16.25,23200.0,9.3475,9.3533,9.3189,9.3189,23200.0
2006-06-26 10:50:00,16.25,16.28,16.24,16.28,29400.0,9.3189,9.3361,9.3131,9.3361,29400.0
2006-06-26 10:55:00,16.27,16.27,16.23,16.23,17800.0,9.3303,9.3303,9.3074,9.3074,17800.0
2006-06-26 11:00:00,16.23,16.26,16.23,16.25,27200.0,9.3074,9.3246,9.3074,9.3189,27200.0
2006-06-26 11:05:00,16.25,16.25,16.22,16.25,32000.0,9.3189,9.3189,9.3017,9.3189,32000.0
2006-06-26 11:10:00,16.27,16.27,16.24,16.24,6600.0,9.3303,9.3303,9.3131,9.3131,6600.0
2006-06-26 11:15:00,16.24,16.24,16.22,16.22,18600.0,9.3131,9.3131,9.3017,9.3017,18600.0
2006-06-26 11:20:00,16.22,16.24,16.22,16.22,15600.0,9.3017,9.3131,9.3017,9.3017,15600.0
2006-06-26 11:25:00,16.22,16.22,16.2,16.21,15000.0,9.3017,9.3017,9.2902,9.2959,15000.0
2006-06-26 11:30:00,16.21,16.21,16.2,16.21,13000.0,9.2959,9.2959,9.2902,9.2959,13000.0
2006-06-26 11:35:00,16.21,16.22,16.2,16.2,15000.0,9.2959,9.3017,9.2902,9.2902,15000.0
2006-06-26 11:40:00,16.2,16.21,16.2,16.2,5400.0,9.2902,9.2959,9.2902,9.2902,5400.0
2006-06-26 11:45:00,16.21,16.21,16.19,16.19,11400.0,9.2959,9.2959,9.2845,9.2845,11400.0
2006-06-26 11:50:00,16.2,16.2,16.16,16.18,14600.0,9.2902,9.2902,9.2673,9.2787,14600.0
2006-06-26 11:55:00,16.17,16.19,16.17,16.18,10600.0,9.273,9.2845,9.273,9.2787,10600.0
2006-06-26 12:00:00,16.18,16.19,16.17,16.19,26600.0,9.2787,9.2845,9.273,9.2845,26600.0
2006-06-26 12:05:00,16.19,16.2,16.17,16.18,23600.0,9.2845,9.2902,9.273,9.2787,23600.0
2006-06-26 12:10:00,16.17,16.18,16.13,16.13,32400.0,9.273,9.2787,9.2501,9.2501,32400.0
2006-06-26 12:15:00,16.13,16.14,16.11,16.13,24600.0,9.2501,9.2558,9.2386,9.2501,24600.0
2006-06-26 12:20:00,16.13,16.14,16.12,16.14,18200.0,9.2501,9.2558,9.2443,9.2558,18200.0
2006-06-26 12:25:00,16.14,16.14,16.13,16.14,13400.0,9.2558,9.2558,9.2501,9.2558,13400.0
2006-06-26 12:30:00,16.14,16.15,16.13,16.14,22800.0,9.2558,9.2615,9.2501,9.2558,22800.0
2006-06-26 12:35:00,16.14,16.15,16.14,16.15,18000.0,9.2558,9.2615,9.2558,9.2615,18000.0
2006-06-26 12:40:00,16.15,16.18,16.14,16.18,33200.0,9.2615,9.2787,9.2558,9.2787,33200.0
2006-06-26 12:45:00,16.18,16.18,16.15,16.15,12400.0,9.2787,9.2787,9.2615,9.2615,12400.0
2006-06-26 12:50:00,16.14,16.18,16.14,16.17,23800.0,9.2558,9.2787,9.2558,9.273,23800.0
2006-06-26 12:55:00,16.17,16.17,16.14,16.16,19200.0,9.273,9.273,9.2558,9.2673,19200.0
2006-06-26 13:00:00,16.17,16.18,16.17,16.17,22000.0,9.273,9.2787,9.273,9.273,22000.0
2006-06-26 13:05:00,16.18,16.18,16.17,16.17,10600.0,9.2787,9.2787,9.273,9.273,10600.0
2006-06-26 13:10:00,16.16,16.18,16.16,16.18,12600.0,9.2673,9.2787,9.2673,9.2787,12600.0
2006-06-26 13:15:00,16.17,16.17,16.16,16.17,4200.0,9.273,9.273,9.2673,9.273,4200.0
2006-06-26 13:20:00,16.17,16.17,16.16,16.17,12200.0,9.273,9.273,9.2673,9.273,12200.0
2006-06-26 13:25:00,16.17,16.18,16.15,16.17,17600.0,9.273,9.2787,9.2615,9.273,17600.0
2006-06-26 13:30:00,16.16,16.17,16.16,16.17,20200.0,9.2673,9.273,9.2673,9.273,20200.0
2006-06-26 13:35:00,16.17,16.18,16.17,16.18,6000.0,9.273,9.2787,9.273,9.2787,6000.0
2006-06-26 13:40:00,16.18,16.18,16.18,16.18,13800.0,9.2787,9.2787,9.2787,9.2787,13800.0
2006-06-26 13:45:00,16.19,16.19,16.18,16.19,7400.0,9.2845,9.2845,9.2787,9.2845,7400.0
2006-06-26 13:50:00,16.19,16.21,16.18,16.21,23200.0,9.2845,9.2959,9.2787,9.2959,23200.0
2006-06-26 13:55:00,16.21,16.21,16.2,16.2,5400.0,9.2959,9.2959,9.2902,9.2902,5400.0
2006-06-26 14:00:00,16.21,16.22,16.2,16.21,13800.0,9.2959,9.3017,9.2902,9.2959,13800.0
2006-06-26 14:05:00,16.21,16.24,16.21,16.22,23600.0,9.2959,9.3131,9.2959,9.3017,23600.0
2006-06-26 14:10:00,16.22,16.22,16.2,16.21,25000.0,9.3017,9.3017,9.2902,9.2959,25000.0
2006-06-26 14:15:00,16.21,16.23,16.21,16.23,13800.0,9.2959,9.3074,9.2959,9.3074,13800.0
2006-06-26 14:20:00,16.22,16.22,16.2,16.2,14200.0,9.3017,9.3017,9.2902,9.2902,14200.0
2006-06-26 14:25:00,16.19,16.23,16.19,16.22,17800.0,9.2845,9.3074,9.2845,9.3017,17800.0
2006-06-26 14:30:00,16.21,16.22,16.2,16.22,8000.0,9.2959,9.3017,9.2902,9.3017,8000.0
2006-06-26 14:35:00,16.22,16.24,16.21,16.23,27400.0,9.3017,9.3131,9.2959,9.3074,27400.0
2006-06-26 14:40:00,16.23,16.23,16.22,16.23,10200.0,9.3074,9.3074,9.3017,9.3074,10200.0
2006-06-26 14:45:00,16.24,16.25,16.24,16.25,22800.0,9.3131,9.3189,9.3131,9.3189,22800.0
2006-06-26 14:50:00,16.25,16.25,16.24,16.25,11200.0,9.3189,9.3189,9.3131,9.3189,11200.0
2006-06-26 14:55:00,16.25,16.25,16.24,16.24,11600.0,9.3189,9.3189,9.3131,9.3131,11600.0
2006-06-26 15:00:00,16.24,16.25,16.22,16.23,53200.0,9.3131,9.3189,9.3017,9.3074,53200.0
2006-06-26 15:05:00,16.23,16.23,16.22,16.23,12200.0,9.3074,9.3074,9.3017,9.3074,12200.0
2006-06-26 15:10:00,16.23,16.27,16.22,16.25,21200.0,9.3074,9.3303,9.3017,9.3189,21200.0
2006-06-26 15:15:00,16.26,16.26,16.25,16.26,6400.0,9.3246,9.3246,9.3189,9.3246,6400.0
2006-06-26 15:20:00,16.25,16.27,16.25,16.25,16200.0,9.3189,9.3303,9.3189,9.3189,16200.0
2006-06-26 15:25:00,16.25,16.27,16.25,16.27,10800.0,9.3189,9.3303,9.3189,9.3303,10800.0
2006-06-26 15:30:00,16.27,16.28,16.27,16.27,6600.0,9.3303,9.3361,9.3303,9.3303,6600.0
2006-06-26 15:35:00,16.27,16.28,16.25,16.28,24600.0,9.3303,9.3361,9.3189,9.3361,24600.0
2006-06-26 15:40:00,16.28,16.28,16.26,16.27,34200.0,9.3361,9.3361,9.3246,9.3303,34200.0
2006-06-26 15:45:00,16.28,16.29,16.27,16.28,28000.0,9.3361,9.3418,9.3303,9.3361,28000.0
2006-06-26 15:50:00,16.29,16.29,16.27,16.27,44400.0,9.3418,9.3418,9.3303,9.3303,44400.0
2006-06-26 15:55:00,16.27,16.29,16.27,16.29,76600.0,9.3303,9.3418,9.3303,9.3418,76600.0
2006-06-27 09:30:00,16.35,16.38,16.2,16.28,48200.0,9.3762,9.3934,9.2902,9.3361,48200.0
2006-06-27 09:35:00,16.28,16.29,16.25,16.26,7600.0,9.3361,9.3418,9.3189,9.3246,7600.0
2006-06-27 09:40:00,16.25,16.31,16.25,16.29,9200.0,9.3189,9.3533,9.3189,9.3418,9200.0
2006-06-27 09:45:00,16.3,16.3,16.2,16.21,13200.0,9.3475,9.3475,9.2902,9.2959,13200.0
2006-06-27 09:50:00,16.2,16.28,16.2,16.26,36800.0,9.2902,9.3361,9.2902,9.3246,36800.0
2006-06-27 09:55:00,16.25,16.26,16.24,16.26,25200.0,9.3189,9.3246,9.3131,9.3246,25200.0
2006-06-27 10:00:00,16.27,16.29,16.22,16.24,71400.0,9.3303,9.3418,9.3017,9.3131,71400.0
2006-06-27 10:05:00,16.24,16.24,16.2,16.23,58400.0,9.3131,9.3131,9.2902,9.3074,58400.0
2006-06-27 10:10:00,16.22,16.22,16.2,16.2,49800.0,9.3017,9.3017,9.2902,9.2902,49800.0
2006-06-27 10:15:00,16.2,16.21,16.18,16.2,81600.0,9.2902,9.2959,9.2787,9.2902,81600.0
2006-06-27 10:20:00,16.2,16.2,16.17,16.2,26200.0,9.2902,9.2902,9.273,9.2902,26200.0
2006-06-27 10:25:00,16.18,16.2,16.17,16.2,13600.0,9.2787,9.2902,9.273,9.2902,13600.0
2006-06-27 10:30:00,16.21,16.24,16.2,16.22,39600.0,9.2959,9.3131,9.2902,9.3017,39600.0
2006-06-27 10:35:00,16.22,16.25,16.21,16.24,34000.0,9.3017,9.3189,9.2959,9.3131,34000.0
2006-06-27 10:40:00,16.23,16.25,16.22,16.23,8000.0,9.3074,9.3189,9.3017,9.3074,8000.0
2006-06-27 10:45:00,16.23,16.25,16.2,16.21,27800.0,9.3074,9.3189,9.2902,9.2959,27800.0
2006-06-27 10:50:00,16.21,16.25,16.21,16.24,17200.0,9.2959,9.3189,9.2959,9.3131,17200.0
2006-06-27 10:55:00,16.24,16.24,16.2,16.22,30200.0,9.3131,9.3131,9.2902,9.3017,30200.0
2006-06-27 11:00:00,16.23,16.23,16.2,16.21,22800.0,9.3074,9.3074,9.2902,9.2959,22800.0
2006-06-27 11:05:00,16.21,16.21,16.18,16.18,65600.0,9.2959,9.2959,9.2787,9.2787,65600.0
2006-06-27 11:10:00,16.18,16.19,16.13,16.14,46800.0,9.2787,9.2845,9.2501,9.2558,46800.0
2006-06-27 11:15:00,16.14,16.17,16.13,16.14,45000.0,9.2558,9.273,9.2501,9.2558,45000.0
2006-06-27 11:20:00,16.14,16.14,16.09,16.11,26400.0,9.2558,9.2558,9.2271,9.2386,26400.0
2006-06-27 11:25:00,16.1,16.1,16.05,16.09,25800.0,9.2328,9.2328,9.2042,9.2271,25800.0
2006-06-27 11:30:00,16.09,16.1,16.07,16.08,18200.0,9.2271,9.2328,9.2156,9.2214,18200.0
2006-06-27 11:35:00,16.08,16.1,16.08,16.1,9600.0,9.2214,9.2328,9.2214,9.2328,9600.0
2006-06-27 11:40:00,16.1,16.1,16.06,16.07,24200.0,9.2328,9.2328,9.2099,9.2156,24200.0
2006-06-27 11:45:00,16.07,16.08,16.07,16.07,21200.0,9.2156,9.2214,9.2156,9.2156,21200.0
2006-06-27 11:50:00,16.07,16.09,16.05,16.08,33000.0,9.2156,9.2271,9.2042,9.2214,33000.0
2006-06-27 11:55:00,16.07,16.11,16.07,16.11,38800.0,9.2156,9.2386,9.2156,9.2386,38800.0
2006-06-27 12:00:00,16.11,16.12,16.1,16.11,30600.0,9.2386,9.2443,9.2328,9.2386,30600.0
2006-06-27 12:05:00,16.1,16.11,16.08,16.1,32000.0,9.2328,9.2386,9.2214,9.2328,32000.0
2006-06-27 12:10:00,16.09,16.11,16.08,16.09,23200.0,9.2271,9.2386,9.2214,9.2271,23200.0
2006-06-27 12:15:00,16.09,16.1,16.09,16.09,27000.0,9.2271,9.2328,9.2271,9.2271,27000.0
2006-06-27 12:20:00,16.09,16.11,16.09,16.11,24200.0,9.2271,9.2386,9.2271,9.2386,24200.0
2006-06-27 12:25:00,16.1,16.12,16.1,16.11,27000.0,9.2328,9.2443,9.2328,9.2386,27000.0
2006-06-27 12:30:00,16.11,16.11,16.1,16.11,59000.0,9.2386,9.2386,9.2328,9.2386,59000.0
2006-06-27 12:35:00,16.11,16.12,16.1,16.12,33000.0,9.2386,9.2443,9.2328,9.2443,33000.0
2006-06-27 12:40:00,16.12,16.13,16.12,16.12,16600.0,9.2443,9.2501,9.2443,9.2443,16600.0
2006-06-27 12:45:00,16.12,16.15,16.11,16.14,38400.0,9.2443,9.2615,9.2386,9.2558,38400.0
2006-06-27 12:50:00,16.14,16.15,16.12,16.13,26200.0,9.2558,9.2615,9.2443,9.2501,26200.0
2006-06-27 12:55:00,16.13,16.17,16.13,16.17,26600.0,9.2501,9.273,9.2501,9.273,26600.0
2006-06-27 13:00:00,16.17,16.18,16.15,16.16,124200.0,9.273,9.2787,9.2615,9.2673,124200.0
2006-06-27 13:05:00,16.16,16.16,16.13,16.14,75600.0,9.2673,9.2673,9.2501,9.2558,75600.0
2006-06-27 13:10:00,16.14,16.17,16.13,16.16,108200.0,9.2558,9.273,9.2501,9.2673,108200.0
2006-06-27 13:15:00,16.16,16.17,16.15,16.16,26000.0,9.2673,9.273,9.2615,9.2673,26000.0
2006-06-27 13:20:00,16.17,16.17,16.13,16.14,41200.0,9.273,9.273,9.2501,9.2558,41200.0
2006-06-27 13:25:00,16.13,16.16,16.13,16.16,43000.0,9.2501,9.2673,9.2501,9.2673,43000.0
2006-06-27 13:30:00,16.16,16.18,16.16,16.18,62200.0,9.2673,9.2787,9.2673,9.2787,62200.0
2006-06-27 13:35:00,16.18,16.2,16.18,16.18,42800.0,9.2787,9.2902,9.2787,9.2787,42800.0
2006-06-27 13:40:00,16.18,16.2,16.17,16.2,55400.0,9.2787,9.2902,9.273,9.2902,55400.0
2006-06-27 13:45:00,16.2,16.21,16.2,16.21,27000.0,9.2902,9.2959,9.2902,9.2959,27000.0
2006-06-27 13:50:00,16.22,16.23,16.21,16.22,55400.0,9.3017,9.3074,9.2959,9.3017,55400.0
2006-06-27 13:55:00,16.22,16.23,16.21,16.23,38600.0,9.3017,9.3074,9.2959,9.3074,38600.0
2006-06-27 14:00:00,16.23,16.27,16.23,16.26,43400.0,9.3074,9.3303,9.3074,9.3246,43400.0
2006-06-27 14:05:00,16.27,16.31,16.27,16.3,99000.0,9.3303,9.3533,9.3303,9.3475,99000.0
2006-06-27 14:10:00,16.3,16.34,16.25,16.25,137000.0,9.3475,9.3705,9.3189,9.3189,137000.0
2006-06-27 14:15:00,16.25,16.25,16.24,16.25,32400.0,9.3189,9.3189,9.3131,9.3189,32400.0
2006-06-27 14:20:00,16.25,16.25,16.22,16.23,37400.0,9.3189,9.3189,9.3017,9.3074,37400.0
2006-06-27 14:25:00,16.23,16.25,16.23,16.25,51600.0,9.3074,9.3189,9.3074,9.3189,51600.0
2006-06-27 14:30:00,16.25,16.26,16.24,16.26,71800.0,9.3189,9.3246,9.3131,9.3246,71800.0
2006-06-27 14:35:00,16.25,16.28,16.25,16.25,60000.0,9.3189,9.3361,9.3189,9.3189,60000.0
2006-06-27 14:40:00,16.25,16.25,16.23,16.24,15200.0,9.3189,9.3189,9.3074,9.3131,15200.0
2006-06-27 14:45:00,16.23,16.25,16.2,16.22,68200.0,9.3074,9.3189,9.2902,9.3017,68200.0
2006-06-27 14:50:00,16.22,16.22,16.2,16.21,31400.0,9.3017,9.3017,9.2902,9.2959,31400.0
2006-06-27 14:55:00,16.21,16.23,16.2,16.23,50400.0,9.2959,9.3074,9.2902,9.3074,50400.0
2006-06-27 15:00:00,16.23,16.24,16.22,16.24,50400.0,9.3074,9.3131,9.3017,9.3131,50400.0
2006-06-27 15:05:00,16.24,16.25,16.24,16.25,36400.0,9.3131,9.3189,9.3131,9.3189,36400.0
2006-06-27 15:10:00,16.25,16.25,16.24,16.24,14800.0,9.3189,9.3189,9.3131,9.3131,14800.0
2006-06-27 15:15:00,16.24,16.27,16.24,16.27,24200.0,9.3131,9.3303,9.3131,9.3303,24200.0
2006-06-27 15:20:00,16.27,16.29,16.27,16.28,51200.0,9.3303,9.3418,9.3303,9.3361,51200.0
2006-06-27 15:25:00,16.28,16.29,16.25,16.29,76400.0,9.3361,9.3418,9.3189,9.3418,76400.0
2006-06-27 15:30:00,16.29,16.33,16.22,16.31,114200.0,9.3418,9.3647,9.3017,9.3533,114200.0
2006-06-27 15:35:00,16.31,16.32,16.31,16.32,128000.0,9.3533,9.359,9.3533,9.359,128000.0
2006-06-27 15:40:00,16.32,16.34,16.28,16.32,297600.0,9.359,9.3705,9.3361,9.359,297600.0
2006-06-27 15:45:00,16.31,16.32,16.29,16.3,254000.0,9.3533,9.359,9.3418,9.3475,254000.0
2006-06-27 15:50:00,16.31,16.34,16.31,16.33,214000.0,9.3533,9.3705,9.3533,9.3647,214000.0
2006-06-27 15:55:00,16.33,16.33,16.32,16.33,293600.0,9.3647,9.3647,9.359,9.3647,293600.0
2006-06-28 09:30:00,16.42,16.47,16.38,16.47,99600.0,9.4164,9.445,9.3934,9.445,99600.0
2006-06-28 09:35:00,16.47,16.47,16.41,16.41,52200.0,9.445,9.445,9.4106,9.4106,52200.0
2006-06-28 09:40:00,16.41,16.45,16.41,16.43,41800.0,9.4106,9.4336,9.4106,9.4221,41800.0
2006-06-28 09:45:00,16.43,16.47,16.43,16.47,62600.0,9.4221,9.445,9.4221,9.445,62600.0
2006-06-28 09:50:00,16.47,16.49,16.43,16.48,87800.0,9.445,9.4565,9.4221,9.4508,87800.0
2006-06-28 09:55:00,16.48,16.5,16.47,16.47,32800.0,9.4508,9.4622,9.445,9.445,32800.0
2006-06-28 10:00:00,16.48,16.56,16.48,16.55,72000.0,9.4508,9.4966,9.4508,9.4909,72000.0
2006-06-28 10:05:00,16.55,16.57,16.48,16.48,34000.0,9.4909,9.5024,9.4508,9.4508,34000.0
2006-06-28 10:10:00,16.48,16.5,16.46,16.49,66600.0,9.4508,9.4622,9.4393,9.4565,66600.0
2006-06-28 10:15:00,16.49,16.5,16.49,16.49,355400.0,9.4565,9.4622,9.4565,9.4565,355400.0
2006-06-28 10:20:00,16.49,16.5,16.46,16.46,95000.0,9.4565,9.4622,9.4393,9.4393,95000.0
2006-06-28 10:25:00,16.46,16.47,16.43,16.43,39800.0,9.4393,9.445,9.4221,9.4221,39800.0
2006-06-28 10:30:00,16.43,16.43,16.39,16.39,50400.0,9.4221,9.4221,9.3992,9.3992,50400.0
2006-06-28 10:35:00,16.39,16.41,16.35,16.39,47600.0,9.3992,9.4106,9.3762,9.3992,47600.0
2006-06-28 10:40:00,16.38,16.38,16.32,16.33,34800.0,9.3934,9.3934,9.359,9.3647,34800.0
2006-06-28 10:45:00,16.34,16.34,16.31,16.32,31600.0,9.3705,9.3705,9.3533,9.359,31600.0
2006-06-28 10:50:00,16.31,16.38,16.31,16.36,79000.0,9.3533,9.3934,9.3533,9.382,79000.0
2006-06-28 10:55:00,16.36,16.39,16.36,16.38,29600.0,9.382,9.3992,9.382,9.3934,29600.0
2006-06-28 11:00:00,16.38,16.44,16.38,16.38,46600.0,9.3934,9.4278,9.3934,9.3934,46600.0
2006-06-28 11:05:00,16.38,16.42,16.38,16.39,46000.0,9.3934,9.4164,9.3934,9.3992,46000.0
2006-06-28 11:10:00,16.39,16.4,16.38,16.39,31200.0,9.3992,9.4049,9.3934,9.3992,31200.0
2006-06-28 11:15:00,16.39,16.4,16.36,16.36,56200.0,9.3992,9.4049,9.382,9.382,56200.0
2006-06-28 11:20:00,16.36,16.36,16.33,16.34,81000.0,9.382,9.382,9.3647,9.3705,81000.0
2006-06-28 11:25:00,16.34,16.34,16.27,16.27,70400.0,9.3705,9.3705,9.3303,9.3303,70400.0
2006-06-28 11:30:00,16.27,16.27,16.21,16.24,49600.0,9.3303,9.3303,9.2959,9.3131,49600.0
2006-06-28 11:35:00,16.24,16.24,16.21,16.22,23200.0,9.3131,9.3131,9.2959,9.3017,23200.0
2006-06-28 11:40:00,16.21,16.23,16.21,16.23,29400.0,9.2959,9.3074,9.2959,9.3074,29400.0
2006-06-28 11:45:00,16.22,16.24,16.22,16.23,22400.0,9.3017,9.3131,9.3017,9.3074,22400.0
2006-06-28 11:50:00,16.23,16.25,16.23,16.25,24600.0,9.3074,9.3189,9.3074,9.3189,24600.0
2006-06-28 11:55:00,16.25,16.28,16.25,16.27,38800.0,9.3189,9.3361,9.3189,9.3303,38800.0
2006-06-28 12:00:00,16.28,16.28,16.24,16.25,50400.0,9.3361,9.3361,9.3131,9.3189,50400.0
2006-06-28 12:05:00,16.25,16.27,16.25,16.27,21400.0,9.3189,9.3303,9.3189,9.3303,21400.0
2006-06-28 12:10:00,16.28,16.3,16.27,16.3,29600.0,9.3361,9.3475,9.3303,9.3475,29600.0
2006-06-28 12:15:00,16.3,16.32,16.28,16.29,44600.0,9.3475,9.359,9.3361,9.3418,44600.0
2006-06-28 12:20:00,16.29,16.35,16.28,16.34,34400.0,9.3418,9.3762,9.3361,9.3705,34400.0
2006-06-28 12:25:00,16.34,16.36,16.34,16.35,19600.0,9.3705,9.382,9.3705,9.3762,19600.0
2006-06-28 12:30:00,16.36,16.36,16.35,16.35,12800.0,9.382,9.382,9.3762,9.3762,12800.0
2006-06-28 12:35:00,16.35,16.35,16.34,16.35,21400.0,9.3762,9.3762,9.3705,9.3762,21400.0
2006-06-28 12:40:00,16.35,16.36,16.34,16.34,31800.0,9.3762,9.382,9.3705,9.3705,31800.0
2006-06-28 12:45:00,16.34,16.35,16.33,16.35,42400.0,9.3705,9.3762,9.3647,9.3762,42400.0
2006-06-28 12:50:00,16.35,16.36,16.35,16.36,25200.0,9.3762,9.382,9.3762,9.382,25200.0
2006-06-28 12:55:00,16.36,16.37,16.36,16.36,18800.0,9.382,9.3877,9.382,9.382,18800.0
2006-06-28 13:00:00,16.36,16.38,16.36,16.37,28200.0,9.382,9.3934,9.382,9.3877,28200.0
2006-06-28 13:05:00,16.36,16.39,16.36,16.39,30800.0,9.382,9.3992,9.382,9.3992,30800.0
2006-06-28 13:10:00,16.39,16.4,16.39,16.4,12800.0,9.3992,9.4049,9.3992,9.4049,12800.0
2006-06-28 13:15:00,16.39,16.43,16.39,16.43,25200.0,9.3992,9.4221,9.3992,9.4221,25200.0
2006-06-28 13:20:00,16.43,16.43,16.42,16.42,12800.0,9.4221,9.4221,9.4164,9.4164,12800.0
2006-06-28 13:25:00,16.42,16.46,16.42,16.45,48200.0,9.4164,9.4393,9.4164,9.4336,48200.0
2006-06-28 13:30:00,16.45,16.47,16.45,16.45,43600.0,9.4336,9.445,9.4336,9.4336,43600.0
2006-06-28 13:35:00,16.45,16.46,16.43,16.45,41400.0,9.4336,9.4393,9.4221,9.4336,41400.0
2006-06-28 13:40:00,16.46,16.47,16.45,16.46,28000.0,9.4393,9.445,9.4336,9.4393,28000.0
2006-06-28 13:45:00,16.46,16.46,16.45,16.45,22400.0,9.4393,9.4393,9.4336,9.4336,22400.0
2006-06-28 13:50:00,16.45,16.46,16.45,16.45,22800.0,9.4336,9.4393,9.4336,9.4336,22800.0
2006-06-28 13:55:00,16.45,16.46,16.45,16.46,30200.0,9.4336,9.4393,9.4336,9.4393,30200.0
2006-06-28 14:00:00,16.46,16.48,16.46,16.48,29800.0,9.4393,9.4508,9.4393,9.4508,29800.0
2006-06-28 14:05:00,16.48,16.5,16.47,16.48,45000.0,9.4508,9.4622,9.445,9.4508,45000.0
2006-06-28 14:10:00,16.48,16.49,16.48,16.49,23200.0,9.4508,9.4565,9.4508,9.4565,23200.0
2006-06-28 14:15:00,16.48,16.51,16.48,16.5,38200.0,9.4508,9.468,9.4508,9.4622,38200.0
2006-06-28 14:20:00,16.5,16.52,16.5,16.52,51600.0,9.4622,9.4737,9.4622,9.4737,51600.0
2006-06-28 14:25:00,16.52,16.52,16.5,16.52,55800.0,9.4737,9.4737,9.4622,9.4737,55800.0
2006-06-28 14:30:00,16.52,16.54,16.51,16.53,30600.0,9.4737,9.4852,9.468,9.4794,30600.0
2006-06-28 14:35:00,16.54,16.54,16.5,16.53,52200.0,9.4852,9.4852,9.4622,9.4794,52200.0
2006-06-28 14:40:00,16.53,16.53,16.5,16.52,72400.0,9.4794,9.4794,9.4622,9.4737,72400.0
2006-06-28 14:45:00,16.52,16.54,16.5,16.52,35000.0,9.4737,9.4852,9.4622,9.4737,35000.0
2006-06-28 14:50:00,16.52,16.52,16.49,16.5,21200.0,9.4737,9.4737,9.4565,9.4622,21200.0
2006-06-28 14:55:00,16.5,16.52,16.5,16.5,74000.0,9.4622,9.4737,9.4622,9.4622,74000.0
2006-06-28 15:00:00,16.5,16.54,16.5,16.53,168400.0,9.4622,9.4852,9.4622,9.4794,168400.0
2006-06-28 15:05:00,16.54,16.54,16.53,16.53,12200.0,9.4852,9.4852,9.4794,9.4794,12200.0
2006-06-28 15:10:00,16.53,16.56,16.53,16.56,24200.0,9.4794,9.4966,9.4794,9.4966,24200.0
2006-06-28 15:15:00,16.55,16.56,16.52,16.52,52600.0,9.4909,9.4966,9.4737,9.4737,52600.0
2006-06-28 15:20:00,16.53,16.53,16.52,16.53,14400.0,9.4794,9.4794,9.4737,9.4794,14400.0
2006-06-28 15:25:00,16.53,16.53,16.5,16.52,36400.0,9.4794,9.4794,9.4622,9.4737,36400.0
2006-06-28 15:30:00,16.52,16.56,16.52,16.53,38800.0,9.4737,9.4966,9.4737,9.4794,38800.0
2006-06-28 15:35:00,16.53,16.54,16.52,16.54,28800.0,9.4794,9.4852,9.4737,9.4852,28800.0
2006-06-28 15:40:00,16.54,16.55,16.54,16.54,55400.0,9.4852,9.4909,9.4852,9.4852,55400.0
2006-06-28 15:45:00,16.54,16.54,16.53,16.54,27600.0,9.4852,9.4852,9.4794,9.4852,27600.0
2006-06-28 15:50:00,16.54,16.54,16.53,16.54,44400.0,9.4852,9.4852,9.4794,9.4852,44400.0
2006-06-28 15:55:00,16.53,16.54,16.47,16.53,223200.0,9.4794,9.4852,9.445,9.4794,223200.0
2006-06-29 09:30:00,16.66,16.66,16.56,16.61,59600.0,9.554,9.554,9.4966,9.5253,59600.0
2006-06-29 09:35:00,16.64,16.64,16.59,16.62,22200.0,9.5425,9.5425,9.5138,9.5311,22200.0
2006-06-29 09:40:00,16.63,16.7,16.61,16.7,38000.0,9.5368,9.5769,9.5253,9.5769,38000.0
2006-06-29 09:45:00,16.7,16.74,16.7,16.72,32400.0,9.5769,9.5999,9.5769,9.5884,32400.0
2006-06-29 09:50:00,16.71,16.71,16.7,16.71,23800.0,9.5827,9.5827,9.5769,9.5827,23800.0
2006-06-29 09:55:00,16.7,16.72,16.7,16.72,20800.0,9.5769,9.5884,9.5769,9.5884,20800.0
2006-06-29 10:00:00,16.72,16.74,16.72,16.74,68800.0,9.5884,9.5999,9.5884,9.5999,68800.0
2006-06-29 10:05:00,16.75,16.78,16.75,16.75,60000.0,9.6056,9.6228,9.6056,9.6056,60000.0
2006-06-29 10:10:00,16.76,16.81,16.76,16.78,49800.0,9.6113,9.64,9.6113,9.6228,49800.0
2006-06-29 10:15:00,16.78,16.8,16.78,16.79,18200.0,9.6228,9.6343,9.6228,9.6285,18200.0
2006-06-29 10:20:00,16.79,16.81,16.78,16.81,35200.0,9.6285,9.64,9.6228,9.64,35200.0
2006-06-29 10:25:00,16.82,16.82,16.75,16.77,28000.0,9.6457,9.6457,9.6056,9.6171,28000.0
2006-06-29 10:30:00,16.77,16.78,16.74,16.74,14600.0,9.6171,9.6228,9.5999,9.5999,14600.0
2006-06-29 10:35:00,16.74,16.76,16.73,16.74,20600.0,9.5999,9.6113,9.5941,9.5999,20600.0
2006-06-29 10:40:00,16.74,16.77,16.72,16.74,16000.0,9.5999,9.6171,9.5884,9.5999,16000.0
2006-06-29 10:45:00,16.74,16.78,16.74,16.77,13000.0,9.5999,9.6228,9.5999,9.6171,13000.0
2006-06-29 10:50:00,16.75,16.76,16.72,16.72,18000.0,9.6056,9.6113,9.5884,9.5884,18000.0
2006-06-29 10:55:00,16.72,16.72,16.67,16.68,21800.0,9.5884,9.5884,9.5597,9.5655,21800.0
2006-06-29 11:00:00,16.68,16.72,16.68,16.7,25600.0,9.5655,9.5884,9.5655,9.5769,25600.0
2006-06-29 11:05:00,16.7,16.7,16.64,16.65,31000.0,9.5769,9.5769,9.5425,9.5483,31000.0
2006-06-29 11:10:00,16.66,16.68,16.64,16.64,32400.0,9.554,9.5655,9.5425,9.5425,32400.0
2006-06-29 11:15:00,16.64,16.65,16.61,16.61,37200.0,9.5425,9.5483,9.5253,9.5253,37200.0
2006-06-29 11:20:00,16.61,16.62,16.61,16.62,10000.0,9.5253,9.5311,9.5253,9.5311,10000.0
2006-06-29 11:25:00,16.61,16.63,16.59,16.6,63000.0,9.5253,9.5368,9.5138,9.5196,63000.0
2006-06-29 11:30:00,16.59,16.6,16.58,16.6,23400.0,9.5138,9.5196,9.5081,9.5196,23400.0
2006-06-29 11:35:00,16.59,16.6,16.57,16.57,19200.0,9.5138,9.5196,9.5024,9.5024,19200.0
2006-06-29 11:40:00,16.57,16.58,16.57,16.57,10800.0,9.5024,9.5081,9.5024,9.5024,10800.0
2006-06-29 11:45:00,16.57,16.57,16.54,16.55,23200.0,9.5024,9.5024,9.4852,9.4909,23200.0
2006-06-29 11:50:00,16.55,16.56,16.52,16.53,31200.0,9.4909,9.4966,9.4737,9.4794,31200.0
2006-06-29 11:55:00,16.53,16.55,16.53,16.54,18800.0,9.4794,9.4909,9.4794,9.4852,18800.0
2006-06-29 12:00:00,16.53,16.54,16.5,16.53,17400.0,9.4794,9.4852,9.4622,9.4794,17400.0
2006-06-29 12:05:00,16.52,16.53,16.51,16.52,7200.0,9.4737,9.4794,9.468,9.4737,7200.0
2006-06-29 12:10:00,16.52,16.53,16.51,16.53,6600.0,9.4737,9.4794,9.468,9.4794,6600.0
2006-06-29 12:15:00,16.53,16.56,16.53,16.53,26400.0,9.4794,9.4966,9.4794,9.4794,26400.0
2006-06-29 12:20:00,16.53,16.53,16.5,16.5,32200.0,9.4794,9.4794,9.4622,9.4622,32200.0
2006-06-29 12:25:00,16.5,16.5,16.48,16.5,203800.0,9.4622,9.4622,9.4508,9.4622,203800.0
2006-06-29 12:30:00,16.5,16.5,16.45,16.47,87400.0,9.4622,9.4622,9.4336,9.445,87400.0
2006-06-29 12:35:00,16.47,16.47,16.43,16.44,39200.0,9.445,9.445,9.4221,9.4278,39200.0
2006-06-29 12:40:00,16.44,16.45,16.42,16.43,27600.0,9.4278,9.4336,9.4164,9.4221,27600.0
2006-06-29 12:45:00,16.43,16.44,16.39,16.4,52400.0,9.4221,9.4278,9.3992,9.4049,52400.0
2006-06-29 12:50:00,16.4,16.41,16.38,16.38,60400.0,9.4049,9.4106,9.3934,9.3934,60400.0
2006-06-29 12:55:00,16.38,16.38,16.34,16.35,63000.0,9.3934,9.3934,9.3705,9.3762,63000.0
2006-06-29 13:00:00,16.35,16.36,16.34,16.36,55200.0,9.3762,9.382,9.3705,9.382,55200.0
2006-06-29 13:05:00,16.36,16.37,16.35,16.35,46200.0,9.382,9.3877,9.3762,9.3762,46200.0
2006-06-29 13:10:00,16.35,16.38,16.35,16.37,47400.0,9.3762,9.3934,9.3762,9.3877,47400.0
2006-06-29 13:15:00,16.37,16.38,16.37,16.38,24200.0,9.3877,9.3934,9.3877,9.3934,24200.0
2006-06-29 13:20:00,16.38,16.39,16.36,16.36,31000.0,9.3934,9.3992,9.382,9.382,31000.0
2006-06-29 13:25:00,16.36,16.38,16.36,16.38,22800.0,9.382,9.3934,9.382,9.3934,22800.0
2006-06-29 13:30:00,16.38,16.39,16.37,16.38,19600.0,9.3934,9.3992,9.3877,9.3934,19600.0
2006-06-29 13:35:00,16.38,16.39,16.38,16.39,26200.0,9.3934,9.3992,9.3934,9.3992,26200.0
2006-06-29 13:40:00,16.39,16.39,16.39,16.39,17400.0,9.3992,9.3992,9.3992,9.3992,17400.0
2006-06-29 13:45:00,16.39,16.39,16.38,16.38,32000.0,9.3992,9.3992,9.3934,9.3934,32000.0
2006-06-29 13:50:00,16.38,16.41,16.38,16.4,27400.0,9.3934,9.4106,9.3934,9.4049,27400.0
2006-06-29 13:55:00,16.4,16.41,16.4,16.41,38200.0,9.4049,9.4106,9.4049,9.4106,38200.0
2006-06-29 14:00:00,16.41,16.51,16.41,16.5,55000.0,9.4106,9.468,9.4106,9.4622,55000.0
2006-06-29 14:05:00,16.5,16.55,16.49,16.55,46800.0,9.4622,9.4909,9.4565,9.4909,46800.0
2006-06-29 14:10:00,16.55,16.64,16.55,16.61,85000.0,9.4909,9.5425,9.4909,9.5253,85000.0
2006-06-29 14:15:00,16.61,16.85,16.6,16.79,144000.0,9.5253,9.6629,9.5196,9.6285,144000.0
2006-06-29 14:20:00,16.79,16.95,16.78,16.91,166600.0,9.6285,9.7203,9.6228,9.6974,166600.0
2006-06-29 14:25:00,16.91,16.91,16.84,16.84,78600.0,9.6974,9.6974,9.6572,9.6572,78600.0
2006-06-29 14:30:00,16.83,16.86,16.8,16.81,63000.0,9.6515,9.6687,9.6343,9.64,63000.0
2006-06-29 14:35:00,16.81,16.83,16.75,16.77,62800.0,9.64,9.6515,9.6056,9.6171,62800.0
2006-06-29 14:40:00,16.78,16.78,16.74,16.78,48800.0,9.6228,9.6228,9.5999,9.6228,48800.0
2006-06-29 14:45:00,16.77,16.79,16.75,16.77,111000.0,9.6171,9.6285,9.6056,9.6171,111000.0
2006-06-29 14:50:00,16.77,16.83,16.77,16.83,134600.0,9.6171,9.6515,9.6171,9.6515,134600.0
2006-06-29 14:55:00,16.82,16.84,16.8,16.81,92800.0,9.6457,9.6572,9.6343,9.64,92800.0
2006-06-29 15:00:00,16.8,16.83,16.79,16.83,58200.0,9.6343,9.6515,9.6285,9.6515,58200.0
2006-06-29 15:05:00,16.82,16.83,16.82,16.83,65600.0,9.6457,9.6515,9.6457,9.6515,65600.0
2006-06-29 15:10:00,16.83,16.84,16.8,16.8,87000.0,9.6515,9.6572,9.6343,9.6343,87000.0
2006-06-29 15:15:00,16.8,16.83,16.8,16.83,86600.0,9.6343,9.6515,9.6343,9.6515,86600.0
2006-06-29 15:20:00,16.82,16.84,16.82,16.83,84000.0,9.6457,9.6572,9.6457,9.6515,84000.0
2006-06-29 15:25:00,16.83,16.92,16.81,16.92,150400.0,9.6515,9.7031,9.64,9.7031,150400.0
2006-06-29 15:30:00,16.93,16.93,16.89,16.92,124200.0,9.7088,9.7088,9.6859,9.7031,124200.0
2006-06-29 15:35:00,16.92,16.93,16.91,16.92,83600.0,9.7031,9.7088,9.6974,9.7031,83600.0
2006-06-29 15:40:00,16.92,16.92,16.91,16.91,55400.0,9.7031,9.7031,9.6974,9.6974,55400.0
2006-06-29 15:45:00,16.92,16.95,16.91,16.93,143800.0,9.7031,9.7203,9.6974,9.7088,143800.0
2006-06-29 15:50:00,16.93,16.97,16.93,16.97,138600.0,9.7088,9.7318,9.7088,9.7318,138600.0
2006-06-29 15:55:00,16.97,17.0,16.97,17.0,269200.0,9.7318,9.749,9.7318,9.749,269200.0
2006-06-30 09:30:00,17.13,17.21,17.08,17.08,111000.0,9.8235,9.8694,9.7948,9.7948,111000.0
2006-06-30 09:35:00,17.09,17.1,17.04,17.09,26600.0,9.8006,9.8063,9.7719,9.8006,26600.0
2006-06-30 09:40:00,17.09,17.11,17.08,17.09,40000.0,9.8006,9.8121,9.7948,9.8006,40000.0
2006-06-30 09:45:00,17.09,17.1,17.03,17.09,44000.0,9.8006,9.8063,9.7662,9.8006,44000.0
2006-06-30 09:50:00,17.1,17.1,17.05,17.05,26800.0,9.8063,9.8063,9.7776,9.7776,26800.0
2006-06-30 09:55:00,17.05,17.09,17.02,17.05,40800.0,9.7776,9.8006,9.7604,9.7776,40800.0
2006-06-30 10:00:00,17.06,17.06,16.98,16.98,57200.0,9.7834,9.7834,9.7375,9.7375,57200.0
2006-06-30 10:05:00,16.97,16.98,16.93,16.96,42400.0,9.7318,9.7375,9.7088,9.726,42400.0
2006-06-30 10:10:00,16.95,16.96,16.9,16.96,31800.0,9.7203,9.726,9.6916,9.726,31800.0
2006-06-30 10:15:00,16.96,17.0,16.9,16.93,40400.0,9.726,9.749,9.6916,9.7088,40400.0
2006-06-30 10:20:00,16.92,16.93,16.86,16.9,39800.0,9.7031,9.7088,9.6687,9.6916,39800.0
2006-06-30 10:25:00,16.9,16.96,16.86,16.95,30200.0,9.6916,9.726,9.6687,9.7203,30200.0
2006-06-30 10:30:00,16.96,17.03,16.96,17.01,62200.0,9.726,9.7662,9.726,9.7547,62200.0
2006-06-30 10:35:00,17.01,17.03,16.98,16.98,76200.0,9.7547,9.7662,9.7375,9.7375,76200.0
2006-06-30 10:40:00,16.97,17.0,16.96,16.99,83400.0,9.7318,9.749,9.726,9.7432,83400.0
2006-06-30 10:45:00,16.98,16.98,16.93,16.93,53600.0,9.7375,9.7375,9.7088,9.7088,53600.0
2006-06-30 10:50:00,16.93,16.93,16.9,16.91,43000.0,9.7088,9.7088,9.6916,9.6974,43000.0
2006-06-30 10:55:00,16.9,16.97,16.9,16.96,34400.0,9.6916,9.7318,9.6916,9.726,34400.0
2006-06-30 11:00:00,16.96,16.98,16.93,16.98,26800.0,9.726,9.7375,9.7088,9.7375,26800.0
2006-06-30 11:05:00,16.99,16.99,16.91,16.93,30200.0,9.7432,9.7432,9.6974,9.7088,30200.0
2006-06-30 11:10:00,16.93,16.94,16.9,16.93,28600.0,9.7088,9.7146,9.6916,9.7088,28600.0
2006-06-30 11:15:00,16.93,16.93,16.88,16.89,22600.0,9.7088,9.7088,9.6802,9.6859,22600.0
2006-06-30 11:20:00,16.89,16.9,16.86,16.87,49400.0,9.6859,9.6916,9.6687,9.6744,49400.0
2006-06-30 11:25:00,16.87,16.88,16.85,16.85,20000.0,9.6744,9.6802,9.6629,9.6629,20000.0
2006-06-30 11:30:00,16.85,16.87,16.83,16.86,27200.0,9.6629,9.6744,9.6515,9.6687,27200.0
2006-06-30 11:35:00,16.86,16.86,16.81,16.82,29200.0,9.6687,9.6687,9.64,9.6457,29200.0
2006-06-30 11:40:00,16.82,16.83,16.81,16.83,18800.0,9.6457,9.6515,9.64,9.6515,18800.0
2006-06-30 11:45:00,16.82,16.84,16.81,16.81,15800.0,9.6457,9.6572,9.64,9.64,15800.0
2006-06-30 11:50:00,16.81,16.83,16.78,16.83,32400.0,9.64,9.6515,9.6228,9.6515,32400.0
2006-06-30 11:55:00,16.82,16.85,16.81,16.82,15800.0,9.6457,9.6629,9.64,9.6457,15800.0
2006-06-30 12:00:00,16.81,16.84,16.8,16.82,21000.0,9.64,9.6572,9.6343,9.6457,21000.0
2006-06-30 12:05:00,16.83,16.84,16.79,16.82,27200.0,9.6515,9.6572,9.6285,9.6457,27200.0
2006-06-30 12:10:00,16.83,16.83,16.79,16.79,25800.0,9.6515,9.6515,9.6285,9.6285,25800.0
2006-06-30 12:15:00,16.78,16.79,16.77,16.78,23200.0,9.6228,9.6285,9.6171,9.6228,23200.0
2006-06-30 12:20:00,16.77,16.79,16.76,16.78,32000.0,9.6171,9.6285,9.6113,9.6228,32000.0
2006-06-30 12:25:00,16.78,16.78,16.75,16.76,24200.0,9.6228,9.6228,9.6056,9.6113,24200.0
2006-06-30 12:30:00,16.76,16.77,16.74,16.77,24400.0,9.6113,9.6171,9.5999,9.6171,24400.0
2006-06-30 12:35:00,16.76,16.78,16.75,16.78,14600.0,9.6113,9.6228,9.6056,9.6228,14600.0
2006-06-30 12:40:00,16.78,16.8,16.78,16.8,16200.0,9.6228,9.6343,9.6228,9.6343,16200.0
2006-06-30 12:45:00,16.79,16.82,16.79,16.8,16400.0,9.6285,9.6457,9.6285,9.6343,16400.0
2006-06-30 12:50:00,16.79,16.79,16.76,16.77,17800.0,9.6285,9.6285,9.6113,9.6171,17800.0
2006-06-30 12:55:00,16.76,16.76,16.74,16.75,13400.0,9.6113,9.6113,9.5999,9.6056,13400.0
2006-06-30 13:00:00,16.75,16.78,16.75,16.78,23200.0,9.6056,9.6228,9.6056,9.6228,23200.0
2006-06-30 13:05:00,16.78,16.81,16.77,16.8,30800.0,9.6228,9.64,9.6171,9.6343,30800.0
2006-06-30 13:10:00,16.8,16.82,16.79,16.81,34800.0,9.6343,9.6457,9.6285,9.64,34800.0
2006-06-30 13:15:00,16.81,16.84,16.81,16.83,14800.0,9.64,9.6572,9.64,9.6515,14800.0
2006-06-30 13:20:00,16.82,16.84,16.81,16.84,45800.0,9.6457,9.6572,9.64,9.6572,45800.0
2006-06-30 13:25:00,16.84,16.84,16.83,16.83,10800.0,9.6572,9.6572,9.6515,9.6515,10800.0
2006-06-30 13:30:00,16.83,16.85,16.81,16.85,27000.0,9.6515,9.6629,9.64,9.6629,27000.0
2006-06-30 13:35:00,16.85,16.85,16.84,16.85,11000.0,9.6629,9.6629,9.6572,9.6629,11000.0
2006-06-30 13:40:00,16.84,16.86,16.84,16.85,18600.0,9.6572,9.6687,9.6572,9.6629,18600.0
2006-06-30 13:45:00,16.85,16.85,16.85,16.85,17200.0,9.6629,9.6629,9.6629,9.6629,17200.0
2006-06-30 13:50:00,16.85,16.85,16.83,16.83,17000.0,9.6629,9.6629,9.6515,9.6515,17000.0
2006-06-30 13:55:00,16.83,16.84,16.81,16.84,10800.0,9.6515,9.6572,9.64,9.6572,10800.0
2006-06-30 14:00:00,16.83,16.83,16.8,16.81,22400.0,9.6515,9.6515,9.6343,9.64,22400.0
2006-06-30 14:05:00,16.81,16.85,16.81,16.84,28000.0,9.64,9.6629,9.64,9.6572,28000.0
2006-06-30 14:10:00,16.83,16.86,16.83,16.84,25000.0,9.6515,9.6687,9.6515,9.6572,25000.0
2006-06-30 14:15:00,16.84,16.84,16.82,16.84,12000.0,9.6572,9.6572,9.6457,9.6572,12000.0
2006-06-30 14:20:00,16.84,16.84,16.83,16.83,11000.0,9.6572,9.6572,9.6515,9.6515,11000.0
2006-06-30 14:25:00,16.83,16.83,16.79,16.8,28600.0,9.6515,9.6515,9.6285,9.6343,28600.0
2006-06-30 14:30:00,16.79,16.8,16.79,16.8,21400.0,9.6285,9.6343,9.6285,9.6343,21400.0
2006-06-30 14:35:00,16.8,16.82,16.79,16.8,45000.0,9.6343,9.6457,9.6285,9.6343,45000.0
2006-06-30 14:40:00,16.8,16.81,16.8,16.81,20000.0,9.6343,9.64,9.6343,9.64,20000.0
2006-06-30 14:45:00,16.8,16.82,16.8,16.81,35200.0,9.6343,9.6457,9.6343,9.64,35200.0
2006-06-30 14:50:00,16.81,16.84,16.8,16.84,28600.0,9.64,9.6572,9.6343,9.6572,28600.0
2006-06-30 14:55:00,16.83,16.84,16.81,16.83,32200.0,9.6515,9.6572,9.64,9.6515,32200.0
2006-06-30 15:00:00,16.82,16.82,16.8,16.81,50000.0,9.6457,9.6457,9.6343,9.64,50000.0
2006-06-30 15:05:00,16.81,16.82,16.81,16.82,25800.0,9.64,9.6457,9.64,9.6457,25800.0
2006-06-30 15:10:00,16.81,16.83,16.78,16.81,49800.0,9.64,9.6515,9.6228,9.64,49800.0
2006-06-30 15:15:00,16.81,16.81,16.78,16.79,23800.0,9.64,9.64,9.6228,9.6285,23800.0
2006-06-30 15:20:00,16.79,16.81,16.79,16.81,36400.0,9.6285,9.64,9.6285,9.64,36400.0
2006-06-30 15:25:00,16.81,16.82,16.8,16.82,51800.0,9.64,9.6457,9.6343,9.6457,51800.0
2006-06-30 15:30:00,16.82,16.83,16.8,16.83,37000.0,9.6457,9.6515,9.6343,9.6515,37000.0
2006-06-30 15:35:00,16.82,16.83,16.8,16.81,40400.0,9.6457,9.6515,9.6343,9.64,40400.0
2006-06-30 15:40:00,16.8,16.8,16.74,16.74,45200.0,9.6343,9.6343,9.5999,9.5999,45200.0
2006-06-30 15:45:00,16.74,16.79,16.74,16.78,53600.0,9.5999,9.6285,9.5999,9.6228,53600.0
2006-06-30 15:50:00,16.78,16.78,16.75,16.77,151800.0,9.6228,9.6228,9.6056,9.6171,151800.0
2006-06-30 15:55:00,16.77,16.83,16.76,16.81,200600.0,9.6171,9.6515,9.6113,9.64,200600.0
2006-07-03 09:30:00,16.74,16.85,16.74,16.85,65200.0,9.5999,9.6629,9.5999,9.6629,65200.0
2006-07-03 09:35:00,16.83,16.83,16.72,16.75,17000.0,9.6515,9.6515,9.5884,9.6056,17000.0
2006-07-03 09:40:00,16.75,16.81,16.73,16.76,19200.0,9.6056,9.64,9.5941,9.6113,19200.0
2006-07-03 09:45:00,16.75,16.81,16.74,16.74,19800.0,9.6056,9.64,9.5999,9.5999,19800.0
2006-07-03 09:50:00,16.72,16.79,16.69,16.75,27200.0,9.5884,9.6285,9.5712,9.6056,27200.0
2006-07-03 09:55:00,16.75,16.76,16.74,16.76,14800.0,9.6056,9.6113,9.5999,9.6113,14800.0
2006-07-03 10:00:00,16.75,16.75,16.66,16.74,36400.0,9.6056,9.6056,9.554,9.5999,36400.0
2006-07-03 10:05:00,16.73,16.75,16.72,16.72,12400.0,9.5941,9.6056,9.5884,9.5884,12400.0
2006-07-03 10:10:00,16.73,16.73,16.7,16.73,23000.0,9.5941,9.5941,9.5769,9.5941,23000.0
2006-07-03 10:15:00,16.73,16.76,16.7,16.75,29400.0,9.5941,9.6113,9.5769,9.6056,29400.0
2006-07-03 10:20:00,16.75,16.76,16.75,16.76,13200.0,9.6056,9.6113,9.6056,9.6113,13200.0
2006-07-03 10:25:00,16.75,16.8,16.75,16.78,15200.0,9.6056,9.6343,9.6056,9.6228,15200.0
2006-07-03 10:30:00,16.78,16.79,16.75,16.75,26000.0,9.6228,9.6285,9.6056,9.6056,26000.0
2006-07-03 10:35:00,16.75,16.76,16.73,16.74,34800.0,9.6056,9.6113,9.5941,9.5999,34800.0
2006-07-03 10:40:00,16.74,16.74,16.72,16.72,22400.0,9.5999,9.5999,9.5884,9.5884,22400.0
2006-07-03 10:45:00,16.72,16.74,16.72,16.74,20600.0,9.5884,9.5999,9.5884,9.5999,20600.0
2006-07-03 10:50:00,16.74,16.74,16.7,16.73,47800.0,9.5999,9.5999,9.5769,9.5941,47800.0
2006-07-03 10:55:00,16.72,16.74,16.72,16.74,44400.0,9.5884,9.5999,9.5884,9.5999,44400.0
2006-07-03 11:00:00,16.74,16.75,16.74,16.75,27800.0,9.5999,9.6056,9.5999,9.6056,27800.0
2006-07-03 11:05:00,16.76,16.78,16.76,16.77,18200.0,9.6113,9.6228,9.6113,9.6171,18200.0
2006-07-03 11:10:00,16.77,16.79,16.76,16.79,24800.0,9.6171,9.6285,9.6113,9.6285,24800.0
2006-07-03 11:15:00,16.79,16.8,16.78,16.79,15000.0,9.6285,9.6343,9.6228,9.6285,15000.0
2006-07-03 11:20:00,16.79,16.8,16.78,16.79,11400.0,9.6285,9.6343,9.6228,9.6285,11400.0
2006-07-03 11:25:00,16.79,16.79,16.78,16.78,21400.0,9.6285,9.6285,9.6228,9.6228,21400.0
2006-07-03 11:30:00,16.79,16.8,16.78,16.8,24200.0,9.6285,9.6343,9.6228,9.6343,24200.0
2006-07-03 11:35:00,16.81,16.83,16.8,16.83,18600.0,9.64,9.6515,9.6343,9.6515,18600.0
2006-07-03 11:40:00,16.83,16.83,16.82,16.83,8800.0,9.6515,9.6515,9.6457,9.6515,8800.0
2006-07-03 11:45:00,16.83,16.84,16.82,16.83,12400.0,9.6515,9.6572,9.6457,9.6515,12400.0
2006-07-03 11:50:00,16.83,16.83,16.81,16.82,15000.0,9.6515,9.6515,9.64,9.6457,15000.0
2006-07-03 11:55:00,16.81,16.81,16.8,16.81,3600.0,9.64,9.64,9.6343,9.64,3600.0
2006-07-03 12:00:00,16.82,16.85,16.82,16.85,15400.0,9.6457,9.6629,9.6457,9.6629,15400.0
2006-07-03 12:05:00,16.85,16.86,16.8,16.81,43200.0,9.6629,9.6687,9.6343,9.64,43200.0
2006-07-03 12:10:00,16.81,16.83,16.81,16.83,11000.0,9.64,9.6515,9.64,9.6515,11000.0
2006-07-03 12:15:00,16.83,16.83,16.81,16.82,13600.0,9.6515,9.6515,9.64,9.6457,13600.0
2006-07-03 12:20:00,16.82,16.82,16.8,16.8,23000.0,9.6457,9.6457,9.6343,9.6343,23000.0
2006-07-03 12:25:00,16.8,16.83,16.8,16.83,23600.0,9.6343,9.6515,9.6343,9.6515,23600.0
2006-07-03 12:30:00,16.83,16.86,16.82,16.86,21000.0,9.6515,9.6687,9.6457,9.6687,21000.0
2006-07-03 12:35:00,16.86,16.86,16.85,16.86,17000.0,9.6687,9.6687,9.6629,9.6687,17000.0
2006-07-03 12:40:00,16.86,16.86,16.84,16.84,13200.0,9.6687,9.6687,9.6572,9.6572,13200.0
2006-07-03 12:45:00,16.85,16.85,16.85,16.85,17400.0,9.6629,9.6629,9.6629,9.6629,17400.0
2006-07-03 12:50:00,16.85,16.86,16.84,16.84,22400.0,9.6629,9.6687,9.6572,9.6572,22400.0
2006-07-03 12:55:00,16.84,16.89,16.84,16.88,55000.0,9.6572,9.6859,9.6572,9.6802,55000.0
2006-07-05 09:30:00,16.86,16.9,16.69,16.73,93400.0,9.6687,9.6916,9.5712,9.5941,93400.0
2006-07-05 09:35:00,16.73,16.75,16.73,16.75,29800.0,9.5941,9.6056,9.5941,9.6056,29800.0
2006-07-05 09:40:00,16.74,16.75,16.62,16.63,67200.0,9.5999,9.6056,9.5311,9.5368,67200.0
2006-07-05 09:45:00,16.64,16.66,16.5,16.54,65800.0,9.5425,9.554,9.4622,9.4852,65800.0
2006-07-05 09:50:00,16.54,16.56,16.47,16.49,62800.0,9.4852,9.4966,9.445,9.4565,62800.0
2006-07-05 09:55:00,16.49,16.49,16.35,16.42,90000.0,9.4565,9.4565,9.3762,9.4164,90000.0
2006-07-05 10:00:00,16.42,16.45,16.4,16.44,44400.0,9.4164,9.4336,9.4049,9.4278,44400.0
2006-07-05 10:05:00,16.43,16.43,16.36,16.37,67400.0,9.4221,9.4221,9.382,9.3877,67400.0
2006-07-05 10:10:00,16.38,16.4,16.36,16.4,35000.0,9.3934,9.4049,9.382,9.4049,35000.0
2006-07-05 10:15:00,16.39,16.41,16.37,16.38,54200.0,9.3992,9.4106,9.3877,9.3934,54200.0
2006-07-05 10:20:00,16.38,16.38,16.32,16.33,71400.0,9.3934,9.3934,9.359,9.3647,71400.0
2006-07-05 10:25:00,16.34,16.38,16.33,16.35,162000.0,9.3705,9.3934,9.3647,9.3762,162000.0
2006-07-05 10:30:00,16.38,16.42,16.36,16.39,97400.0,9.3934,9.4164,9.382,9.3992,97400.0
2006-07-05 10:35:00,16.4,16.43,16.39,16.42,26000.0,9.4049,9.4221,9.3992,9.4164,26000.0
2006-07-05 10:40:00,16.42,16.43,16.39,16.4,42600.0,9.4164,9.4221,9.3992,9.4049,42600.0
2006-07-05 10:45:00,16.4,16.42,16.38,16.39,51600.0,9.4049,9.4164,9.3934,9.3992,51600.0
2006-07-05 10:50:00,16.39,16.4,16.31,16.33,74000.0,9.3992,9.4049,9.3533,9.3647,74000.0
2006-07-05 10:55:00,16.33,16.33,16.26,16.3,44000.0,9.3647,9.3647,9.3246,9.3475,44000.0
2006-07-05 11:00:00,16.29,16.3,16.22,16.24,72200.0,9.3418,9.3475,9.3017,9.3131,72200.0
2006-07-05 11:05:00,16.24,16.26,16.22,16.25,83000.0,9.3131,9.3246,9.3017,9.3189,83000.0
2006-07-05 11:10:00,16.25,16.27,16.24,16.27,33800.0,9.3189,9.3303,9.3131,9.3303,33800.0
2006-07-05 11:15:00,16.27,16.27,16.24,16.25,28400.0,9.3303,9.3303,9.3131,9.3189,28400.0
2006-07-05 11:20:00,16.25,16.25,16.23,16.24,20600.0,9.3189,9.3189,9.3074,9.3131,20600.0
2006-07-05 11:25:00,16.24,16.24,16.22,16.23,18800.0,9.3131,9.3131,9.3017,9.3074,18800.0
2006-07-05 11:30:00,16.23,16.26,16.22,16.26,28800.0,9.3074,9.3246,9.3017,9.3246,28800.0
2006-07-05 11:35:00,16.26,16.29,16.26,16.28,21200.0,9.3246,9.3418,9.3246,9.3361,21200.0
2006-07-05 11:40:00,16.28,16.29,16.28,16.28,11800.0,9.3361,9.3418,9.3361,9.3361,11800.0
2006-07-05 11:45:00,16.29,16.3,16.27,16.3,22200.0,9.3418,9.3475,9.3303,9.3475,22200.0
2006-07-05 11:50:00,16.3,16.32,16.29,16.32,15800.0,9.3475,9.359,9.3418,9.359,15800.0
2006-07-05 11:55:00,16.32,16.35,16.32,16.35,19200.0,9.359,9.3762,9.359,9.3762,19200.0
2006-07-05 12:00:00,16.35,16.36,16.34,16.34,24800.0,9.3762,9.382,9.3705,9.3705,24800.0
2006-07-05 12:05:00,16.35,16.35,16.33,16.34,15600.0,9.3762,9.3762,9.3647,9.3705,15600.0
2006-07-05 12:10:00,16.34,16.36,16.34,16.36,19200.0,9.3705,9.382,9.3705,9.382,19200.0
2006-07-05 12:15:00,16.36,16.36,16.35,16.36,9800.0,9.382,9.382,9.3762,9.382,9800.0
2006-07-05 12:20:00,16.36,16.36,16.36,16.36,3000.0,9.382,9.382,9.382,9.382,3000.0
2006-07-05 12:25:00,16.36,16.37,16.36,16.37,28200.0,9.382,9.3877,9.382,9.3877,28200.0
2006-07-05 12:30:00,16.37,16.38,16.36,16.36,28800.0,9.3877,9.3934,9.382,9.382,28800.0
2006-07-05 12:35:00,16.36,16.36,16.35,16.35,15600.0,9.382,9.382,9.3762,9.3762,15600.0
2006-07-05 12:40:00,16.36,16.36,16.34,16.34,24800.0,9.382,9.382,9.3705,9.3705,24800.0
2006-07-05 12:45:00,16.34,16.34,16.33,16.33,17200.0,9.3705,9.3705,9.3647,9.3647,17200.0
2006-07-05 12:50:00,16.33,16.34,16.32,16.32,21000.0,9.3647,9.3705,9.359,9.359,21000.0
2006-07-05 12:55:00,16.33,16.33,16.29,16.3,24800.0,9.3647,9.3647,9.3418,9.3475,24800.0
2006-07-05 13:00:00,16.3,16.3,16.3,16.3,30600.0,9.3475,9.3475,9.3475,9.3475,30600.0
2006-07-05 13:05:00,16.3,16.3,16.3,16.3,26400.0,9.3475,9.3475,9.3475,9.3475,26400.0
2006-07-05 13:10:00,16.3,16.32,16.3,16.31,38200.0,9.3475,9.359,9.3475,9.3533,38200.0
2006-07-05 13:15:00,16.31,16.31,16.29,16.31,26400.0,9.3533,9.3533,9.3418,9.3533,26400.0
2006-07-05 13:20:00,16.31,16.31,16.3,16.31,47400.0,9.3533,9.3533,9.3475,9.3533,47400.0
2006-07-05 13:25:00,16.31,16.32,16.3,16.3,36600.0,9.3533,9.359,9.3475,9.3475,36600.0
2006-07-05 13:30:00,16.31,16.31,16.3,16.31,41400.0,9.3533,9.3533,9.3475,9.3533,41400.0
2006-07-05 13:35:00,16.32,16.32,16.31,16.31,18400.0,9.359,9.359,9.3533,9.3533,18400.0
2006-07-05 13:40:00,16.31,16.32,16.3,16.3,18200.0,9.3533,9.359,9.3475,9.3475,18200.0
2006-07-05 13:45:00,16.3,16.31,16.29,16.29,34200.0,9.3475,9.3533,9.3418,9.3418,34200.0
2006-07-05 13:50:00,16.29,16.32,16.29,16.31,75400.0,9.3418,9.359,9.3418,9.3533,75400.0
2006-07-05 13:55:00,16.3,16.3,16.29,16.3,11400.0,9.3475,9.3475,9.3418,9.3475,11400.0
2006-07-05 14:00:00,16.3,16.32,16.29,16.31,53800.0,9.3475,9.359,9.3418,9.3533,53800.0
2006-07-05 14:05:00,16.31,16.34,16.31,16.34,85800.0,9.3533,9.3705,9.3533,9.3705,85800.0
2006-07-05 14:10:00,16.34,16.35,16.33,16.34,20600.0,9.3705,9.3762,9.3647,9.3705,20600.0
2006-07-05 14:15:00,16.35,16.35,16.34,16.34,22200.0,9.3762,9.3762,9.3705,9.3705,22200.0
2006-07-05 14:20:00,16.34,16.34,16.34,16.34,112600.0,9.3705,9.3705,9.3705,9.3705,112600.0
2006-07-05 14:25:00,16.34,16.35,16.34,16.35,47400.0,9.3705,9.3762,9.3705,9.3762,47400.0
2006-07-05 14:30:00,16.35,16.38,16.34,16.38,117200.0,9.3762,9.3934,9.3705,9.3934,117200.0
2006-07-05 14:35:00,16.38,16.4,16.37,16.38,54200.0,9.3934,9.4049,9.3877,9.3934,54200.0
2006-07-05 14:40:00,16.37,16.38,16.35,16.35,21600.0,9.3877,9.3934,9.3762,9.3762,21600.0
2006-07-05 14:45:00,16.35,16.35,16.32,16.32,29200.0,9.3762,9.3762,9.359,9.359,29200.0
2006-07-05 14:50:00,16.32,16.32,16.32,16.32,17800.0,9.359,9.359,9.359,9.359,17800.0
2006-07-05 14:55:00,16.32,16.33,16.32,16.33,50800.0,9.359,9.3647,9.359,9.3647,50800.0
2006-07-05 15:00:00,16.33,16.33,16.31,16.31,31800.0,9.3647,9.3647,9.3533,9.3533,31800.0
2006-07-05 15:05:00,16.31,16.31,16.26,16.26,74000.0,9.3533,9.3533,9.3246,9.3246,74000.0
2006-07-05 15:10:00,16.27,16.32,16.24,16.25,95600.0,9.3303,9.359,9.3131,9.3189,95600.0
2006-07-05 15:15:00,16.25,16.27,16.24,16.24,58600.0,9.3189,9.3303,9.3131,9.3131,58600.0
2006-07-05 15:20:00,16.24,16.25,16.23,16.23,43600.0,9.3131,9.3189,9.3074,9.3074,43600.0
2006-07-05 15:25:00,16.23,16.24,16.21,16.21,55400.0,9.3074,9.3131,9.2959,9.2959,55400.0
2006-07-05 15:30:00,16.21,16.21,16.18,16.19,68600.0,9.2959,9.2959,9.2787,9.2845,68600.0
2006-07-05 15:35:00,16.18,16.21,16.18,16.2,103000.0,9.2787,9.2959,9.2787,9.2902,103000.0
2006-07-05 15:40:00,16.2,16.21,16.18,16.18,105400.0,9.2902,9.2959,9.2787,9.2787,105400.0
2006-07-05 15:45:00,16.18,16.2,16.17,16.2,129600.0,9.2787,9.2902,9.273,9.2902,129600.0
2006-07-05 15:50:00,16.2,16.21,16.18,16.2,128400.0,9.2902,9.2959,9.2787,9.2902,128400.0
2006-07-05 15:55:00,16.2,16.22,16.19,16.2,242200.0,9.2902,9.3017,9.2845,9.2902,242200.0
2006-07-06 09:30:00,16.8,16.88,16.7,16.86,379200.0,9.6343,9.6802,9.5769,9.6687,379200.0
2006-07-06 09:35:00,16.86,17.06,16.86,17.0,323600.0,9.6687,9.7834,9.6687,9.749,323600.0
2006-07-06 09:40:00,17.0,17.0,16.89,16.93,171800.0,9.749,9.749,9.6859,9.7088,171800.0
2006-07-06 09:45:00,16.93,16.95,16.86,16.86,147200.0,9.7088,9.7203,9.6687,9.6687,147200.0
2006-07-06 09:50:00,16.86,16.89,16.85,16.88,202600.0,9.6687,9.6859,9.6629,9.6802,202600.0
2006-07-06 09:55:00,16.88,16.88,16.8,16.8,146600.0,9.6802,9.6802,9.6343,9.6343,146600.0
2006-07-06 10:00:00,16.8,16.89,16.8,16.86,98600.0,9.6343,9.6859,9.6343,9.6687,98600.0
2006-07-06 10:05:00,16.86,16.86,16.78,16.8,108000.0,9.6687,9.6687,9.6228,9.6343,108000.0
2006-07-06 10:10:00,16.8,16.81,16.68,16.77,113400.0,9.6343,9.64,9.5655,9.6171,113400.0
2006-07-06 10:15:00,16.77,16.79,16.72,16.75,219600.0,9.6171,9.6285,9.5884,9.6056,219600.0
2006-07-06 10:20:00,16.75,16.83,16.75,16.82,248600.0,9.6056,9.6515,9.6056,9.6457,248600.0
2006-07-06 10:25:00,16.83,16.86,16.8,16.81,214800.0,9.6515,9.6687,9.6343,9.64,214800.0
2006-07-06 10:30:00,16.8,16.84,16.78,16.78,190200.0,9.6343,9.6572,9.6228,9.6228,190200.0
2006-07-06 10:35:00,16.78,16.79,16.75,16.78,97800.0,9.6228,9.6285,9.6056,9.6228,97800.0
2006-07-06 10:40:00,16.78,16.78,16.77,16.77,99200.0,9.6228,9.6228,9.6171,9.6171,99200.0
2006-07-06 10:45:00,16.78,16.8,16.76,16.76,126400.0,9.6228,9.6343,9.6113,9.6113,126400.0
2006-07-06 10:50:00,16.76,16.76,16.73,16.73,84000.0,9.6113,9.6113,9.5941,9.5941,84000.0
2006-07-06 10:55:00,16.73,16.75,16.73,16.74,35200.0,9.5941,9.6056,9.5941,9.5999,35200.0
2006-07-06 11:00:00,16.75,16.75,16.72,16.74,95400.0,9.6056,9.6056,9.5884,9.5999,95400.0
2006-07-06 11:05:00,16.74,16.75,16.73,16.75,213600.0,9.5999,9.6056,9.5941,9.6056,213600.0
2006-07-06 11:10:00,16.75,16.8,16.74,16.78,117800.0,9.6056,9.6343,9.5999,9.6228,117800.0
2006-07-06 11:15:00,16.78,16.82,16.78,16.8,157200.0,9.6228,9.6457,9.6228,9.6343,157200.0
2006-07-06 11:20:00,16.79,16.83,16.79,16.81,106400.0,9.6285,9.6515,9.6285,9.64,106400.0
2006-07-06 11:25:00,16.81,16.86,16.81,16.86,32200.0,9.64,9.6687,9.64,9.6687,32200.0
2006-07-06 11:30:00,16.86,16.88,16.85,16.88,40000.0,9.6687,9.6802,9.6629,9.6802,40000.0
2006-07-06 11:35:00,16.88,16.92,16.87,16.92,53000.0,9.6802,9.7031,9.6744,9.7031,53000.0
2006-07-06 11:40:00,16.92,16.95,16.92,16.94,70600.0,9.7031,9.7203,9.7031,9.7146,70600.0
2006-07-06 11:45:00,16.95,16.95,16.93,16.94,58600.0,9.7203,9.7203,9.7088,9.7146,58600.0
2006-07-06 11:50:00,16.93,16.95,16.92,16.93,52800.0,9.7088,9.7203,9.7031,9.7088,52800.0
2006-07-06 11:55:00,16.93,16.93,16.93,16.93,30200.0,9.7088,9.7088,9.7088,9.7088,30200.0
2006-07-06 12:00:00,16.93,16.95,16.92,16.95,43200.0,9.7088,9.7203,9.7031,9.7203,43200.0
2006-07-06 12:05:00,16.95,16.97,16.94,16.97,54000.0,9.7203,9.7318,9.7146,9.7318,54000.0
2006-07-06 12:10:00,16.97,16.98,16.95,16.95,61600.0,9.7318,9.7375,9.7203,9.7203,61600.0
2006-07-06 12:15:00,16.95,16.95,16.88,16.93,69400.0,9.7203,9.7203,9.6802,9.7088,69400.0
2006-07-06 12:20:00,16.92,16.93,16.91,16.93,36800.0,9.7031,9.7088,9.6974,9.7088,36800.0
2006-07-06 12:25:00,16.94,16.98,16.93,16.97,33600.0,9.7146,9.7375,9.7088,9.7318,33600.0
2006-07-06 12:30:00,16.97,17.0,16.94,17.0,59400.0,9.7318,9.749,9.7146,9.749,59400.0
2006-07-06 12:35:00,17.0,17.04,16.98,17.04,83200.0,9.749,9.7719,9.7375,9.7719,83200.0
2006-07-06 12:40:00,17.04,17.07,17.04,17.05,85400.0,9.7719,9.7891,9.7719,9.7776,85400.0
2006-07-06 12:45:00,17.05,17.07,17.05,17.07,57400.0,9.7776,9.7891,9.7776,9.7891,57400.0
2006-07-06 12:50:00,17.07,17.08,17.06,17.07,61600.0,9.7891,9.7948,9.7834,9.7891,61600.0
2006-07-06 12:55:00,17.07,17.07,17.05,17.05,23800.0,9.7891,9.7891,9.7776,9.7776,23800.0
2006-07-06 13:00:00,17.05,17.1,17.05,17.09,61800.0,9.7776,9.8063,9.7776,9.8006,61800.0
2006-07-06 13:05:00,17.09,17.14,17.09,17.14,58000.0,9.8006,9.8293,9.8006,9.8293,58000.0
2006-07-06 13:10:00,17.15,17.18,17.14,17.15,78600.0,9.835,9.8522,9.8293,9.835,78600.0
2006-07-06 13:15:00,17.15,17.18,17.15,17.18,56600.0,9.835,9.8522,9.835,9.8522,56600.0
2006-07-06 13:20:00,17.18,17.2,17.17,17.2,30600.0,9.8522,9.8637,9.8465,9.8637,30600.0
2006-07-06 13:25:00,17.2,17.2,17.18,17.18,41000.0,9.8637,9.8637,9.8522,9.8522,41000.0
2006-07-06 13:30:00,17.17,17.18,17.17,17.18,150000.0,9.8465,9.8522,9.8465,9.8522,150000.0
2006-07-06 13:35:00,17.18,17.2,17.18,17.19,37800.0,9.8522,9.8637,9.8522,9.8579,37800.0
2006-07-06 13:40:00,17.19,17.2,17.18,17.19,34800.0,9.8579,9.8637,9.8522,9.8579,34800.0
2006-07-06 13:45:00,17.19,17.2,17.18,17.19,29200.0,9.8579,9.8637,9.8522,9.8579,29200.0
2006-07-06 13:50:00,17.18,17.18,17.18,17.18,29600.0,9.8522,9.8522,9.8522,9.8522,29600.0
2006-07-06 13:55:00,17.18,17.18,17.16,17.17,86400.0,9.8522,9.8522,9.8407,9.8465,86400.0
2006-07-06 14:00:00,17.18,17.18,17.17,17.17,86800.0,9.8522,9.8522,9.8465,9.8465,86800.0
2006-07-06 14:05:00,17.17,17.17,17.16,17.16,17800.0,9.8465,9.8465,9.8407,9.8407,17800.0
2006-07-06 14:10:00,17.16,17.16,17.11,17.12,62600.0,9.8407,9.8407,9.8121,9.8178,62600.0
2006-07-06 14:15:00,17.12,17.16,17.12,17.15,74200.0,9.8178,9.8407,9.8178,9.835,74200.0
2006-07-06 14:20:00,17.15,17.17,17.15,17.17,38400.0,9.835,9.8465,9.835,9.8465,38400.0
2006-07-06 14:25:00,17.17,17.18,17.17,17.18,28600.0,9.8465,9.8522,9.8465,9.8522,28600.0
2006-07-06 14:30:00,17.18,17.19,17.17,17.17,65600.0,9.8522,9.8579,9.8465,9.8465,65600.0
2006-07-06 14:35:00,17.17,17.19,17.17,17.17,129400.0,9.8465,9.8579,9.8465,9.8465,129400.0
2006-07-06 14:40:00,17.18,17.18,17.17,17.17,27200.0,9.8522,9.8522,9.8465,9.8465,27200.0
2006-07-06 14:45:00,17.17,17.18,17.16,17.17,99600.0,9.8465,9.8522,9.8407,9.8465,99600.0
2006-07-06 14:50:00,17.17,17.18,17.17,17.17,36600.0,9.8465,9.8522,9.8465,9.8465,36600.0
2006-07-06 14:55:00,17.17,17.18,17.16,17.17,84800.0,9.8465,9.8522,9.8407,9.8465,84800.0
2006-07-06 15:00:00,17.17,17.18,17.15,17.18,55000.0,9.8465,9.8522,9.835,9.8522,55000.0
2006-07-06 15:05:00,17.18,17.18,17.17,17.17,65600.0,9.8522,9.8522,9.8465,9.8465,65600.0
2006-07-06 15:10:00,17.18,17.18,17.17,17.18,85000.0,9.8522,9.8522,9.8465,9.8522,85000.0
2006-07-06 15:15:00,17.18,17.19,17.18,17.18,32600.0,9.8522,9.8579,9.8522,9.8522,32600.0
2006-07-06 15:20:00,17.18,17.19,17.18,17.19,55000.0,9.8522,9.8579,9.8522,9.8579,55000.0
2006-07-06 15:25:00,17.2,17.22,17.19,17.21,50000.0,9.8637,9.8751,9.8579,9.8694,50000.0
2006-07-06 15:30:00,17.21,17.21,17.19,17.21,68800.0,9.8694,9.8694,9.8579,9.8694,68800.0
2006-07-06 15:35:00,17.21,17.21,17.2,17.2,59600.0,9.8694,9.8694,9.8637,9.8637,59600.0
2006-07-06 15:40:00,17.2,17.2,17.19,17.2,96600.0,9.8637,9.8637,9.8579,9.8637,96600.0
2006-07-06 15:45:00,17.2,17.2,17.18,17.18,83800.0,9.8637,9.8637,9.8522,9.8522,83800.0
2006-07-06 15:50:00,17.18,17.18,17.17,17.18,207200.0,9.8522,9.8522,9.8465,9.8522,207200.0
2006-07-06 15:55:00,17.18,17.19,17.17,17.18,320400.0,9.8522,9.8579,9.8465,9.8522,320400.0
2006-07-07 09:30:00,17.2,17.33,17.14,17.24,216400.0,9.8637,9.9382,9.8293,9.8866,216400.0
2006-07-07 09:35:00,17.24,17.34,17.22,17.33,137600.0,9.8866,9.9439,9.8751,9.9382,137600.0
2006-07-07 09:40:00,17.34,17.38,17.3,17.31,153000.0,9.9439,9.9669,9.921,9.9267,153000.0
2006-07-07 09:45:00,17.31,17.33,17.15,17.17,269200.0,9.9267,9.9382,9.835,9.8465,269200.0
2006-07-07 09:50:00,17.18,17.24,17.15,17.18,178800.0,9.8522,9.8866,9.835,9.8522,178800.0
2006-07-07 09:55:00,17.18,17.2,17.17,17.2,134400.0,9.8522,9.8637,9.8465,9.8637,134400.0
2006-07-07 10:00:00,17.2,17.21,17.17,17.2,138800.0,9.8637,9.8694,9.8465,9.8637,138800.0
2006-07-07 10:05:00,17.21,17.25,17.18,17.24,355200.0,9.8694,9.8923,9.8522,9.8866,355200.0
2006-07-07 10:10:00,17.25,17.31,17.25,17.3,92200.0,9.8923,9.9267,9.8923,9.921,92200.0
2006-07-07 10:15:00,17.3,17.33,17.29,17.3,96400.0,9.921,9.9382,9.9153,9.921,96400.0
2006-07-07 10:20:00,17.3,17.31,17.27,17.28,90000.0,9.921,9.9267,9.9038,9.9095,90000.0
2006-07-07 10:25:00,17.27,17.33,17.27,17.3,54000.0,9.9038,9.9382,9.9038,9.921,54000.0
2006-07-07 10:30:00,17.31,17.36,17.29,17.3,101000.0,9.9267,9.9554,9.9153,9.921,101000.0
2006-07-07 10:35:00,17.31,17.35,17.31,17.34,49200.0,9.9267,9.9497,9.9267,9.9439,49200.0
2006-07-07 10:40:00,17.34,17.4,17.34,17.36,72200.0,9.9439,9.9784,9.9439,9.9554,72200.0
2006-07-07 10:45:00,17.36,17.41,17.35,17.4,87800.0,9.9554,9.9841,9.9497,9.9784,87800.0
2006-07-07 10:50:00,17.4,17.43,17.38,17.38,83800.0,9.9784,9.9956,9.9669,9.9669,83800.0
2006-07-07 10:55:00,17.38,17.39,17.36,17.39,65800.0,9.9669,9.9726,9.9554,9.9726,65800.0
2006-07-07 11:00:00,17.39,17.41,17.33,17.37,81600.0,9.9726,9.9841,9.9382,9.9612,81600.0
2006-07-07 11:05:00,17.37,17.4,17.36,17.39,76000.0,9.9612,9.9784,9.9554,9.9726,76000.0
2006-07-07 11:10:00,17.4,17.4,17.36,17.36,39400.0,9.9784,9.9784,9.9554,9.9554,39400.0
2006-07-07 11:15:00,17.36,17.39,17.36,17.39,32400.0,9.9554,9.9726,9.9554,9.9726,32400.0
2006-07-07 11:20:00,17.39,17.41,17.38,17.4,35400.0,9.9726,9.9841,9.9669,9.9784,35400.0
2006-07-07 11:25:00,17.41,17.43,17.4,17.42,27800.0,9.9841,9.9956,9.9784,9.9898,27800.0
2006-07-07 11:30:00,17.41,17.49,17.41,17.48,96800.0,9.9841,10.03,9.9841,10.0242,96800.0
2006-07-07 11:35:00,17.48,17.59,17.48,17.58,198800.0,10.0242,10.0873,10.0242,10.0816,198800.0
2006-07-07 11:40:00,17.58,17.63,17.58,17.6,82600.0,10.0816,10.1103,10.0816,10.0931,82600.0
2006-07-07 11:45:00,17.6,17.6,17.56,17.57,28600.0,10.0931,10.0931,10.0701,10.0758,28600.0
2006-07-07 11:50:00,17.57,17.58,17.51,17.51,62600.0,10.0758,10.0816,10.0414,10.0414,62600.0
2006-07-07 11:55:00,17.52,17.52,17.49,17.49,44800.0,10.0472,10.0472,10.03,10.03,44800.0
2006-07-07 12:00:00,17.49,17.49,17.43,17.43,54800.0,10.03,10.03,9.9956,9.9956,54800.0
2006-07-07 12:05:00,17.44,17.44,17.43,17.43,36800.0,10.0013,10.0013,9.9956,9.9956,36800.0
2006-07-07 12:10:00,17.43,17.45,17.42,17.43,32200.0,9.9956,10.007,9.9898,9.9956,32200.0
2006-07-07 12:15:00,17.43,17.43,17.4,17.4,37000.0,9.9956,9.9956,9.9784,9.9784,37000.0
2006-07-07 12:20:00,17.41,17.46,17.41,17.45,44800.0,9.9841,10.0128,9.9841,10.007,44800.0
2006-07-07 12:25:00,17.45,17.49,17.45,17.49,25400.0,10.007,10.03,10.007,10.03,25400.0
2006-07-07 12:30:00,17.5,17.53,17.49,17.5,31400.0,10.0357,10.0529,10.03,10.0357,31400.0
2006-07-07 12:35:00,17.5,17.53,17.49,17.53,31400.0,10.0357,10.0529,10.03,10.0529,31400.0
2006-07-07 12:40:00,17.52,17.55,17.51,17.55,32400.0,10.0472,10.0644,10.0414,10.0644,32400.0
2006-07-07 12:45:00,17.55,17.57,17.55,17.55,38800.0,10.0644,10.0758,10.0644,10.0644,38800.0
2006-07-07 12:50:00,17.54,17.55,17.53,17.54,21400.0,10.0586,10.0644,10.0529,10.0586,21400.0
2006-07-07 12:55:00,17.54,17.54,17.5,17.5,66000.0,10.0586,10.0586,10.0357,10.0357,66000.0
2006-07-07 13:00:00,17.5,17.51,17.47,17.47,49600.0,10.0357,10.0414,10.0185,10.0185,49600.0
2006-07-07 13:05:00,17.47,17.47,17.45,17.45,25200.0,10.0185,10.0185,10.007,10.007,25200.0
2006-07-07 13:10:00,17.45,17.45,17.42,17.42,38000.0,10.007,10.007,9.9898,9.9898,38000.0
2006-07-07 13:15:00,17.41,17.41,17.32,17.32,71000.0,9.9841,9.9841,9.9325,9.9325,71000.0
2006-07-07 13:20:00,17.32,17.35,17.32,17.34,53000.0,9.9325,9.9497,9.9325,9.9439,53000.0
2006-07-07 13:25:00,17.34,17.34,17.33,17.33,22800.0,9.9439,9.9439,9.9382,9.9382,22800.0
2006-07-07 13:30:00,17.34,17.34,17.31,17.33,41200.0,9.9439,9.9439,9.9267,9.9382,41200.0
2006-07-07 13:35:00,17.33,17.35,17.25,17.27,92200.0,9.9382,9.9497,9.8923,9.9038,92200.0
2006-07-07 13:40:00,17.27,17.29,17.27,17.29,20200.0,9.9038,9.9153,9.9038,9.9153,20200.0
2006-07-07 13:45:00,17.29,17.31,17.29,17.3,32800.0,9.9153,9.9267,9.9153,9.921,32800.0
2006-07-07 13:50:00,17.3,17.33,17.3,17.31,26600.0,9.921,9.9382,9.921,9.9267,26600.0
2006-07-07 13:55:00,17.32,17.34,17.31,17.34,17600.0,9.9325,9.9439,9.9267,9.9439,17600.0
2006-07-07 14:00:00,17.34,17.4,17.34,17.4,27200.0,9.9439,9.9784,9.9439,9.9784,27200.0
2006-07-07 14:05:00,17.41,17.42,17.4,17.41,34000.0,9.9841,9.9898,9.9784,9.9841,34000.0
2006-07-07 14:10:00,17.41,17.44,17.41,17.44,26600.0,9.9841,10.0013,9.9841,10.0013,26600.0
2006-07-07 14:15:00,17.44,17.45,17.43,17.43,32000.0,10.0013,10.007,9.9956,9.9956,32000.0
2006-07-07 14:20:00,17.42,17.43,17.41,17.41,46800.0,9.9898,9.9956,9.9841,9.9841,46800.0
2006-07-07 14:25:00,17.41,17.42,17.41,17.41,13800.0,9.9841,9.9898,9.9841,9.9841,13800.0
2006-07-07 14:30:00,17.41,17.42,17.38,17.38,26200.0,9.9841,9.9898,9.9669,9.9669,26200.0
2006-07-07 14:35:00,17.38,17.38,17.34,17.34,44000.0,9.9669,9.9669,9.9439,9.9439,44000.0
2006-07-07 14:40:00,17.34,17.34,17.3,17.31,33600.0,9.9439,9.9439,9.921,9.9267,33600.0
2006-07-07 14:45:00,17.31,17.31,17.25,17.28,43200.0,9.9267,9.9267,9.8923,9.9095,43200.0
2006-07-07 14:50:00,17.28,17.28,17.25,17.25,77400.0,9.9095,9.9095,9.8923,9.8923,77400.0
2006-07-07 14:55:00,17.25,17.29,17.25,17.29,122000.0,9.8923,9.9153,9.8923,9.9153,122000.0
2006-07-07 15:00:00,17.29,17.31,17.28,17.28,121200.0,9.9153,9.9267,9.9095,9.9095,121200.0
2006-07-07 15:05:00,17.28,17.31,17.28,17.29,100000.0,9.9095,9.9267,9.9095,9.9153,100000.0
2006-07-07 15:10:00,17.29,17.29,17.28,17.28,55600.0,9.9153,9.9153,9.9095,9.9095,55600.0
2006-07-07 15:15:00,17.28,17.3,17.28,17.29,50600.0,9.9095,9.921,9.9095,9.9153,50600.0
2006-07-07 15:20:00,17.29,17.3,17.28,17.29,100600.0,9.9153,9.921,9.9095,9.9153,100600.0
2006-07-07 15:25:00,17.29,17.3,17.28,17.3,96000.0,9.9153,9.921,9.9095,9.921,96000.0
2006-07-07 15:30:00,17.3,17.35,17.3,17.32,58800.0,9.921,9.9497,9.921,9.9325,58800.0
2006-07-07 15:35:00,17.32,17.32,17.29,17.31,117800.0,9.9325,9.9325,9.9153,9.9267,117800.0
2006-07-07 15:40:00,17.31,17.33,17.31,17.32,114600.0,9.9267,9.9382,9.9267,9.9325,114600.0
2006-07-07 15:45:00,17.33,17.33,17.32,17.32,87800.0,9.9382,9.9382,9.9325,9.9325,87800.0
2006-07-07 15:50:00,17.33,17.33,17.32,17.33,67000.0,9.9382,9.9382,9.9325,9.9382,67000.0
2006-07-07 15:55:00,17.33,17.36,17.32,17.35,298600.0,9.9382,9.9554,9.9325,9.9497,298600.0
2006-07-10 09:30:00,17.41,17.53,17.35,17.47,81400.0,9.9841,10.0529,9.9497,10.0185,81400.0
2006-07-10 09:35:00,17.49,17.54,17.45,17.54,35400.0,10.03,10.0586,10.007,10.0586,35400.0
2006-07-10 09:40:00,17.55,17.61,17.53,17.55,130800.0,10.0644,10.0988,10.0529,10.0644,130800.0
2006-07-10 09:45:00,17.54,17.54,17.43,17.43,51400.0,10.0586,10.0586,9.9956,9.9956,51400.0
2006-07-10 09:50:00,17.43,17.46,17.4,17.46,52800.0,9.9956,10.0128,9.9784,10.0128,52800.0
2006-07-10 09:55:00,17.45,17.49,17.44,17.49,54800.0,10.007,10.03,10.0013,10.03,54800.0
2006-07-10 10:00:00,17.48,17.48,17.43,17.44,53200.0,10.0242,10.0242,9.9956,10.0013,53200.0
2006-07-10 10:05:00,17.45,17.5,17.45,17.5,89800.0,10.007,10.0357,10.007,10.0357,89800.0
2006-07-10 10:10:00,17.5,17.5,17.44,17.45,40600.0,10.0357,10.0357,10.0013,10.007,40600.0
2006-07-10 10:15:00,17.45,17.46,17.42,17.42,64000.0,10.007,10.0128,9.9898,9.9898,64000.0
2006-07-10 10:20:00,17.42,17.45,17.42,17.43,46000.0,9.9898,10.007,9.9898,9.9956,46000.0
2006-07-10 10:25:00,17.43,17.45,17.42,17.44,39200.0,9.9956,10.007,9.9898,10.0013,39200.0
2006-07-10 10:30:00,17.45,17.46,17.43,17.43,51000.0,10.007,10.0128,9.9956,9.9956,51000.0
2006-07-10 10:35:00,17.43,17.47,17.43,17.46,64000.0,9.9956,10.0185,9.9956,10.0128,64000.0
2006-07-10 10:40:00,17.46,17.56,17.45,17.56,63600.0,10.0128,10.0701,10.007,10.0701,63600.0
2006-07-10 10:45:00,17.56,17.56,17.53,17.54,46600.0,10.0701,10.0701,10.0529,10.0586,46600.0
2006-07-10 10:50:00,17.54,17.57,17.54,17.56,77200.0,10.0586,10.0758,10.0586,10.0701,77200.0
2006-07-10 10:55:00,17.57,17.61,17.5,17.61,97800.0,10.0758,10.0988,10.0357,10.0988,97800.0
2006-07-10 11:00:00,17.59,17.6,17.57,17.57,34200.0,10.0873,10.0931,10.0758,10.0758,34200.0
2006-07-10 11:05:00,17.57,17.57,17.54,17.54,135400.0,10.0758,10.0758,10.0586,10.0586,135400.0
2006-07-10 11:10:00,17.55,17.55,17.52,17.53,47400.0,10.0644,10.0644,10.0472,10.0529,47400.0
2006-07-10 11:15:00,17.52,17.53,17.48,17.48,29000.0,10.0472,10.0529,10.0242,10.0242,29000.0
2006-07-10 11:20:00,17.48,17.48,17.41,17.41,73200.0,10.0242,10.0242,9.9841,9.9841,73200.0
2006-07-10 11:25:00,17.41,17.43,17.41,17.43,61600.0,9.9841,9.9956,9.9841,9.9956,61600.0
2006-07-10 11:30:00,17.42,17.43,17.41,17.41,38200.0,9.9898,9.9956,9.9841,9.9841,38200.0
2006-07-10 11:35:00,17.41,17.41,17.38,17.39,58600.0,9.9841,9.9841,9.9669,9.9726,58600.0
2006-07-10 11:40:00,17.39,17.43,17.38,17.42,38600.0,9.9726,9.9956,9.9669,9.9898,38600.0
2006-07-10 11:45:00,17.42,17.42,17.4,17.41,58400.0,9.9898,9.9898,9.9784,9.9841,58400.0
2006-07-10 11:50:00,17.41,17.43,17.4,17.41,26800.0,9.9841,9.9956,9.9784,9.9841,26800.0
2006-07-10 11:55:00,17.41,17.42,17.4,17.4,22200.0,9.9841,9.9898,9.9784,9.9784,22200.0
2006-07-10 12:00:00,17.4,17.43,17.4,17.42,41200.0,9.9784,9.9956,9.9784,9.9898,41200.0
2006-07-10 12:05:00,17.41,17.42,17.39,17.39,39200.0,9.9841,9.9898,9.9726,9.9726,39200.0
2006-07-10 12:10:00,17.39,17.39,17.36,17.38,28800.0,9.9726,9.9726,9.9554,9.9669,28800.0
2006-07-10 12:15:00,17.37,17.39,17.36,17.39,94000.0,9.9612,9.9726,9.9554,9.9726,94000.0
2006-07-10 12:20:00,17.39,17.4,17.38,17.39,30800.0,9.9726,9.9784,9.9669,9.9726,30800.0
2006-07-10 12:25:00,17.39,17.41,17.37,17.37,39800.0,9.9726,9.9841,9.9612,9.9612,39800.0
2006-07-10 12:30:00,17.37,17.37,17.36,17.36,19200.0,9.9612,9.9612,9.9554,9.9554,19200.0
2006-07-10 12:35:00,17.36,17.36,17.36,17.36,18400.0,9.9554,9.9554,9.9554,9.9554,18400.0
2006-07-10 12:40:00,17.36,17.36,17.31,17.33,92600.0,9.9554,9.9554,9.9267,9.9382,92600.0
2006-07-10 12:45:00,17.33,17.34,17.31,17.32,35600.0,9.9382,9.9439,9.9267,9.9325,35600.0
2006-07-10 12:50:00,17.33,17.34,17.32,17.34,33800.0,9.9382,9.9439,9.9325,9.9439,33800.0
2006-07-10 12:55:00,17.34,17.36,17.33,17.35,26800.0,9.9439,9.9554,9.9382,9.9497,26800.0
2006-07-10 13:00:00,17.36,17.36,17.32,17.32,46600.0,9.9554,9.9554,9.9325,9.9325,46600.0
2006-07-10 13:05:00,17.32,17.36,17.31,17.36,88800.0,9.9325,9.9554,9.9267,9.9554,88800.0
2006-07-10 13:10:00,17.35,17.36,17.35,17.36,31200.0,9.9497,9.9554,9.9497,9.9554,31200.0
2006-07-10 13:15:00,17.36,17.36,17.36,17.36,19000.0,9.9554,9.9554,9.9554,9.9554,19000.0
2006-07-10 13:20:00,17.36,17.36,17.36,17.36,34400.0,9.9554,9.9554,9.9554,9.9554,34400.0
2006-07-10 13:25:00,17.36,17.36,17.36,17.36,19200.0,9.9554,9.9554,9.9554,9.9554,19200.0
2006-07-10 13:30:00,17.36,17.36,17.34,17.35,68200.0,9.9554,9.9554,9.9439,9.9497,68200.0
2006-07-10 13:35:00,17.35,17.35,17.32,17.32,43000.0,9.9497,9.9497,9.9325,9.9325,43000.0
2006-07-10 13:40:00,17.33,17.33,17.28,17.29,74400.0,9.9382,9.9382,9.9095,9.9153,74400.0
2006-07-10 13:45:00,17.29,17.3,17.29,17.29,17800.0,9.9153,9.921,9.9153,9.9153,17800.0
2006-07-10 13:50:00,17.3,17.3,17.29,17.29,29200.0,9.921,9.921,9.9153,9.9153,29200.0
2006-07-10 13:55:00,17.29,17.3,17.28,17.28,18200.0,9.9153,9.921,9.9095,9.9095,18200.0
2006-07-10 14:00:00,17.28,17.28,17.27,17.27,43800.0,9.9095,9.9095,9.9038,9.9038,43800.0
2006-07-10 14:05:00,17.27,17.27,17.25,17.25,15600.0,9.9038,9.9038,9.8923,9.8923,15600.0
2006-07-10 14:10:00,17.25,17.25,17.25,17.25,45200.0,9.8923,9.8923,9.8923,9.8923,45200.0
2006-07-10 14:15:00,17.25,17.25,17.25,17.25,34000.0,9.8923,9.8923,9.8923,9.8923,34000.0
2006-07-10 14:20:00,17.25,17.25,17.21,17.21,68200.0,9.8923,9.8923,9.8694,9.8694,68200.0
2006-07-10 14:25:00,17.21,17.22,17.2,17.21,104600.0,9.8694,9.8751,9.8637,9.8694,104600.0
2006-07-10 14:30:00,17.2,17.2,17.17,17.18,76200.0,9.8637,9.8637,9.8465,9.8522,76200.0
2006-07-10 14:35:00,17.17,17.18,17.16,17.18,55600.0,9.8465,9.8522,9.8407,9.8522,55600.0
2006-07-10 14:40:00,17.18,17.18,17.11,17.14,59800.0,9.8522,9.8522,9.8121,9.8293,59800.0
2006-07-10 14:45:00,17.14,17.16,17.12,17.13,49200.0,9.8293,9.8407,9.8178,9.8235,49200.0
2006-07-10 14:50:00,17.13,17.14,17.11,17.13,37200.0,9.8235,9.8293,9.8121,9.8235,37200.0
2006-07-10 14:55:00,17.13,17.13,17.09,17.1,46800.0,9.8235,9.8235,9.8006,9.8063,46800.0
2006-07-10 15:00:00,17.1,17.1,17.07,17.07,51000.0,9.8063,9.8063,9.7891,9.7891,51000.0
2006-07-10 15:05:00,17.07,17.08,17.06,17.07,37400.0,9.7891,9.7948,9.7834,9.7891,37400.0
2006-07-10 15:10:00,17.07,17.08,17.06,17.08,34800.0,9.7891,9.7948,9.7834,9.7948,34800.0
2006-07-10 15:15:00,17.08,17.14,17.07,17.14,40400.0,9.7948,9.8293,9.7891,9.8293,40400.0
2006-07-10 15:20:00,17.14,17.16,17.13,17.16,39400.0,9.8293,9.8407,9.8235,9.8407,39400.0
2006-07-10 15:25:00,17.16,17.17,17.16,17.17,22000.0,9.8407,9.8465,9.8407,9.8465,22000.0
2006-07-10 15:30:00,17.16,17.17,17.16,17.17,48600.0,9.8407,9.8465,9.8407,9.8465,48600.0
2006-07-10 15:35:00,17.16,17.18,17.16,17.18,32200.0,9.8407,9.8522,9.8407,9.8522,32200.0
2006-07-10 15:40:00,17.17,17.18,17.16,17.16,48600.0,9.8465,9.8522,9.8407,9.8407,48600.0
2006-07-10 15:45:00,17.17,17.22,17.16,17.21,68200.0,9.8465,9.8751,9.8407,9.8694,68200.0
2006-07-10 15:50:00,17.21,17.22,17.21,17.21,47200.0,9.8694,9.8751,9.8694,9.8694,47200.0
2006-07-10 15:55:00,17.21,17.21,17.19,17.21,100000.0,9.8694,9.8694,9.8579,9.8694,100000.0
2006-07-11 09:30:00,17.14,17.17,17.02,17.05,74600.0,9.8293,9.8465,9.7604,9.7776,74600.0
2006-07-11 09:35:00,17.05,17.1,17.05,17.09,106800.0,9.7776,9.8063,9.7776,9.8006,106800.0
2006-07-11 09:40:00,17.09,17.14,17.07,17.1,96400.0,9.8006,9.8293,9.7891,9.8063,96400.0
2006-07-11 09:45:00,17.11,17.17,17.1,17.16,219800.0,9.8121,9.8465,9.8063,9.8407,219800.0
2006-07-11 09:50:00,17.16,17.21,17.16,17.19,65800.0,9.8407,9.8694,9.8407,9.8579,65800.0
2006-07-11 09:55:00,17.18,17.18,17.03,17.03,58600.0,9.8522,9.8522,9.7662,9.7662,58600.0
2006-07-11 10:00:00,17.03,17.09,17.03,17.09,74400.0,9.7662,9.8006,9.7662,9.8006,74400.0
2006-07-11 10:05:00,17.08,17.14,17.08,17.1,51600.0,9.7948,9.8293,9.7948,9.8063,51600.0
2006-07-11 10:10:00,17.1,17.1,17.06,17.08,85200.0,9.8063,9.8063,9.7834,9.7948,85200.0
2006-07-11 10:15:00,17.08,17.14,17.08,17.13,110800.0,9.7948,9.8293,9.7948,9.8235,110800.0
2006-07-11 10:20:00,17.12,17.21,17.11,17.18,115800.0,9.8178,9.8694,9.8121,9.8522,115800.0
2006-07-11 10:25:00,17.19,17.19,17.15,17.16,33400.0,9.8579,9.8579,9.835,9.8407,33400.0
2006-07-11 10:30:00,17.16,17.16,17.05,17.07,52400.0,9.8407,9.8407,9.7776,9.7891,52400.0
2006-07-11 10:35:00,17.07,17.07,17.04,17.06,30200.0,9.7891,9.7891,9.7719,9.7834,30200.0
2006-07-11 10:40:00,17.06,17.11,17.05,17.05,22600.0,9.7834,9.8121,9.7776,9.7776,22600.0
2006-07-11 10:45:00,17.06,17.13,17.06,17.1,22200.0,9.7834,9.8235,9.7834,9.8063,22200.0
2006-07-11 10:50:00,17.11,17.11,17.07,17.08,44600.0,9.8121,9.8121,9.7891,9.7948,44600.0
2006-07-11 10:55:00,17.08,17.14,17.08,17.12,27000.0,9.7948,9.8293,9.7948,9.8178,27000.0
2006-07-11 11:00:00,17.12,17.15,17.1,17.15,73400.0,9.8178,9.835,9.8063,9.835,73400.0
2006-07-11 11:05:00,17.15,17.18,17.15,17.15,47600.0,9.835,9.8522,9.835,9.835,47600.0
2006-07-11 11:10:00,17.15,17.18,17.13,17.13,38000.0,9.835,9.8522,9.8235,9.8235,38000.0
2006-07-11 11:15:00,17.11,17.15,17.11,17.14,32400.0,9.8121,9.835,9.8121,9.8293,32400.0
2006-07-11 11:20:00,17.14,17.15,17.13,17.15,41400.0,9.8293,9.835,9.8235,9.835,41400.0
2006-07-11 11:25:00,17.15,17.15,17.13,17.14,66000.0,9.835,9.835,9.8235,9.8293,66000.0
2006-07-11 11:30:00,17.14,17.17,17.14,17.16,73000.0,9.8293,9.8465,9.8293,9.8407,73000.0
2006-07-11 11:35:00,17.17,17.17,17.16,17.16,12200.0,9.8465,9.8465,9.8407,9.8407,12200.0
2006-07-11 11:40:00,17.16,17.17,17.15,17.17,36200.0,9.8407,9.8465,9.835,9.8465,36200.0
2006-07-11 11:45:00,17.16,17.23,17.16,17.21,34800.0,9.8407,9.8809,9.8407,9.8694,34800.0
2006-07-11 11:50:00,17.21,17.21,17.18,17.2,59600.0,9.8694,9.8694,9.8522,9.8637,59600.0
2006-07-11 11:55:00,17.2,17.2,17.16,17.16,21200.0,9.8637,9.8637,9.8407,9.8407,21200.0
2006-07-11 12:00:00,17.15,17.17,17.15,17.15,28000.0,9.835,9.8465,9.835,9.835,28000.0
2006-07-11 12:05:00,17.15,17.15,17.12,17.14,18200.0,9.835,9.835,9.8178,9.8293,18200.0
2006-07-11 12:10:00,17.13,17.16,17.11,17.16,33200.0,9.8235,9.8407,9.8121,9.8407,33200.0
2006-07-11 12:15:00,17.16,17.16,17.11,17.13,49400.0,9.8407,9.8407,9.8121,9.8235,49400.0
2006-07-11 12:20:00,17.13,17.15,17.12,17.14,68000.0,9.8235,9.835,9.8178,9.8293,68000.0
2006-07-11 12:25:00,17.14,17.15,17.14,17.15,50600.0,9.8293,9.835,9.8293,9.835,50600.0
2006-07-11 12:30:00,17.15,17.16,17.14,17.15,29600.0,9.835,9.8407,9.8293,9.835,29600.0
2006-07-11 12:35:00,17.15,17.16,17.15,17.15,26200.0,9.835,9.8407,9.835,9.835,26200.0
2006-07-11 12:40:00,17.16,17.16,17.14,17.14,37400.0,9.8407,9.8407,9.8293,9.8293,37400.0
2006-07-11 12:45:00,17.14,17.14,17.11,17.11,54200.0,9.8293,9.8293,9.8121,9.8121,54200.0
2006-07-11 12:50:00,17.12,17.12,17.1,17.1,8800.0,9.8178,9.8178,9.8063,9.8063,8800.0
2006-07-11 12:55:00,17.1,17.11,17.1,17.11,44000.0,9.8063,9.8121,9.8063,9.8121,44000.0
2006-07-11 13:00:00,17.1,17.1,17.08,17.08,29800.0,9.8063,9.8063,9.7948,9.7948,29800.0
2006-07-11 13:05:00,17.09,17.09,17.07,17.08,41000.0,9.8006,9.8006,9.7891,9.7948,41000.0
2006-07-11 13:10:00,17.08,17.08,17.07,17.07,16600.0,9.7948,9.7948,9.7891,9.7891,16600.0
2006-07-11 13:15:00,17.06,17.09,17.06,17.09,12600.0,9.7834,9.8006,9.7834,9.8006,12600.0
2006-07-11 13:20:00,17.09,17.11,17.08,17.11,8400.0,9.8006,9.8121,9.7948,9.8121,8400.0
2006-07-11 13:25:00,17.11,17.11,17.09,17.09,19600.0,9.8121,9.8121,9.8006,9.8006,19600.0
2006-07-11 13:30:00,17.09,17.09,17.09,17.09,7800.0,9.8006,9.8006,9.8006,9.8006,7800.0
2006-07-11 13:35:00,17.09,17.1,17.07,17.08,17600.0,9.8006,9.8063,9.7891,9.7948,17600.0
2006-07-11 13:40:00,17.08,17.16,17.08,17.16,20600.0,9.7948,9.8407,9.7948,9.8407,20600.0
2006-07-11 13:45:00,17.15,17.17,17.14,17.17,42600.0,9.835,9.8465,9.8293,9.8465,42600.0
2006-07-11 13:50:00,17.17,17.24,17.15,17.23,100600.0,9.8465,9.8866,9.835,9.8809,100600.0
2006-07-11 13:55:00,17.23,17.27,17.23,17.26,157800.0,9.8809,9.9038,9.8809,9.8981,157800.0
2006-07-11 14:00:00,17.27,17.27,17.23,17.23,72600.0,9.9038,9.9038,9.8809,9.8809,72600.0
2006-07-11 14:05:00,17.23,17.36,17.22,17.36,59800.0,9.8809,9.9554,9.8751,9.9554,59800.0
2006-07-11 14:10:00,17.37,17.38,17.3,17.34,113800.0,9.9612,9.9669,9.921,9.9439,113800.0
2006-07-11 14:15:00,17.34,17.44,17.34,17.43,60200.0,9.9439,10.0013,9.9439,9.9956,60200.0
2006-07-11 14:20:00,17.43,17.43,17.37,17.4,112600.0,9.9956,9.9956,9.9612,9.9784,112600.0
2006-07-11 14:25:00,17.4,17.41,17.4,17.4,66400.0,9.9784,9.9841,9.9784,9.9784,66400.0
2006-07-11 14:30:00,17.39,17.4,17.38,17.4,44400.0,9.9726,9.9784,9.9669,9.9784,44400.0
2006-07-11 14:35:00,17.4,17.4,17.37,17.38,64800.0,9.9784,9.9784,9.9612,9.9669,64800.0
2006-07-11 14:40:00,17.37,17.37,17.3,17.31,84200.0,9.9612,9.9612,9.921,9.9267,84200.0
2006-07-11 14:45:00,17.31,17.31,17.29,17.31,81800.0,9.9267,9.9267,9.9153,9.9267,81800.0
2006-07-11 14:50:00,17.31,17.32,17.29,17.3,66400.0,9.9267,9.9325,9.9153,9.921,66400.0
2006-07-11 14:55:00,17.31,17.33,17.3,17.32,31600.0,9.9267,9.9382,9.921,9.9325,31600.0
2006-07-11 15:00:00,17.32,17.33,17.3,17.3,43800.0,9.9325,9.9382,9.921,9.921,43800.0
2006-07-11 15:05:00,17.3,17.33,17.3,17.33,43600.0,9.921,9.9382,9.921,9.9382,43600.0
2006-07-11 15:10:00,17.34,17.4,17.34,17.4,119000.0,9.9439,9.9784,9.9439,9.9784,119000.0
2006-07-11 15:15:00,17.4,17.41,17.4,17.4,62800.0,9.9784,9.9841,9.9784,9.9784,62800.0
2006-07-11 15:20:00,17.4,17.4,17.4,17.4,128600.0,9.9784,9.9784,9.9784,9.9784,128600.0
2006-07-11 15:25:00,17.4,17.41,17.37,17.37,111000.0,9.9784,9.9841,9.9612,9.9612,111000.0
2006-07-11 15:30:00,17.38,17.38,17.36,17.38,134400.0,9.9669,9.9669,9.9554,9.9669,134400.0
2006-07-11 15:35:00,17.38,17.47,17.38,17.47,127600.0,9.9669,10.0185,9.9669,10.0185,127600.0
2006-07-11 15:40:00,17.47,17.47,17.43,17.45,139600.0,10.0185,10.0185,9.9956,10.007,139600.0
2006-07-11 15:45:00,17.47,17.47,17.41,17.41,77000.0,10.0185,10.0185,9.9841,9.9841,77000.0
2006-07-11 15:50:00,17.42,17.42,17.41,17.41,84000.0,9.9898,9.9898,9.9841,9.9841,84000.0
2006-07-11 15:55:00,17.41,17.42,17.35,17.36,307800.0,9.9841,9.9898,9.9497,9.9554,307800.0
2006-07-12 09:30:00,17.39,17.45,17.28,17.29,80400.0,9.9726,10.007,9.9095,9.9153,80400.0
2006-07-12 09:35:00,17.29,17.29,17.13,17.18,62200.0,9.9153,9.9153,9.8235,9.8522,62200.0
2006-07-12 09:40:00,17.18,17.28,17.13,17.28,56600.0,9.8522,9.9095,9.8235,9.9095,56600.0
2006-07-12 09:45:00,17.28,17.3,17.21,17.25,64800.0,9.9095,9.921,9.8694,9.8923,64800.0
2006-07-12 09:50:00,17.25,17.25,17.11,17.18,85400.0,9.8923,9.8923,9.8121,9.8522,85400.0
2006-07-12 09:55:00,17.17,17.17,17.1,17.11,86800.0,9.8465,9.8465,9.8063,9.8121,86800.0
2006-07-12 10:00:00,17.11,17.11,16.91,16.99,146400.0,9.8121,9.8121,9.6974,9.7432,146400.0
2006-07-12 10:05:00,16.98,17.07,16.92,17.04,175600.0,9.7375,9.7891,9.7031,9.7719,175600.0
2006-07-12 10:10:00,17.04,17.05,16.99,17.03,163800.0,9.7719,9.7776,9.7432,9.7662,163800.0
2006-07-12 10:15:00,17.03,17.07,17.02,17.04,46400.0,9.7662,9.7891,9.7604,9.7719,46400.0
2006-07-12 10:20:00,17.03,17.07,17.0,17.07,58400.0,9.7662,9.7891,9.749,9.7891,58400.0
2006-07-12 10:25:00,17.07,17.07,17.0,17.04,72400.0,9.7891,9.7891,9.749,9.7719,72400.0
2006-07-12 10:30:00,17.04,17.04,16.97,16.98,214000.0,9.7719,9.7719,9.7318,9.7375,214000.0
2006-07-12 10:35:00,16.97,17.0,16.94,16.97,113200.0,9.7318,9.749,9.7146,9.7318,113200.0
2006-07-12 10:40:00,16.98,16.99,16.96,16.99,64400.0,9.7375,9.7432,9.726,9.7432,64400.0
2006-07-12 10:45:00,16.99,17.02,16.98,17.01,168400.0,9.7432,9.7604,9.7375,9.7547,168400.0
2006-07-12 10:50:00,17.0,17.06,16.99,17.02,65800.0,9.749,9.7834,9.7432,9.7604,65800.0
2006-07-12 10:55:00,17.02,17.03,17.0,17.0,91800.0,9.7604,9.7662,9.749,9.749,91800.0
2006-07-12 11:00:00,17.02,17.04,17.0,17.04,67800.0,9.7604,9.7719,9.749,9.7719,67800.0
2006-07-12 11:05:00,17.04,17.06,17.03,17.03,47400.0,9.7719,9.7834,9.7662,9.7662,47400.0
2006-07-12 11:10:00,17.03,17.08,17.03,17.08,38600.0,9.7662,9.7948,9.7662,9.7948,38600.0
2006-07-12 11:15:00,17.08,17.09,17.04,17.05,43200.0,9.7948,9.8006,9.7719,9.7776,43200.0
2006-07-12 11:20:00,17.05,17.05,17.02,17.02,28400.0,9.7776,9.7776,9.7604,9.7604,28400.0
2006-07-12 11:25:00,17.02,17.04,17.0,17.04,26200.0,9.7604,9.7719,9.749,9.7719,26200.0
2006-07-12 11:30:00,17.04,17.06,17.04,17.06,25200.0,9.7719,9.7834,9.7719,9.7834,25200.0
2006-07-12 11:35:00,17.06,17.09,17.06,17.07,37200.0,9.7834,9.8006,9.7834,9.7891,37200.0
2006-07-12 11:40:00,17.07,17.07,17.02,17.02,23400.0,9.7891,9.7891,9.7604,9.7604,23400.0
2006-07-12 11:45:00,17.03,17.03,17.02,17.03,7000.0,9.7662,9.7662,9.7604,9.7662,7000.0
2006-07-12 11:50:00,17.02,17.09,17.02,17.09,50000.0,9.7604,9.8006,9.7604,9.8006,50000.0
2006-07-12 11:55:00,17.1,17.1,17.07,17.09,27200.0,9.8063,9.8063,9.7891,9.8006,27200.0
2006-07-12 12:00:00,17.09,17.11,17.05,17.06,51800.0,9.8006,9.8121,9.7776,9.7834,51800.0
2006-07-12 12:05:00,17.05,17.1,17.05,17.08,28000.0,9.7776,9.8063,9.7776,9.7948,28000.0
2006-07-12 12:10:00,17.09,17.1,17.05,17.07,27400.0,9.8006,9.8063,9.7776,9.7891,27400.0
2006-07-12 12:15:00,17.07,17.07,17.0,17.01,21400.0,9.7891,9.7891,9.749,9.7547,21400.0
2006-07-12 12:20:00,17.01,17.03,17.0,17.03,35200.0,9.7547,9.7662,9.749,9.7662,35200.0
2006-07-12 12:25:00,17.03,17.03,16.99,17.0,168800.0,9.7662,9.7662,9.7432,9.749,168800.0
2006-07-12 12:30:00,17.0,17.0,16.97,17.0,60400.0,9.749,9.749,9.7318,9.749,60400.0
2006-07-12 12:35:00,17.0,17.02,16.99,17.0,16600.0,9.749,9.7604,9.7432,9.749,16600.0
2006-07-12 12:40:00,17.0,17.03,16.99,17.0,19600.0,9.749,9.7662,9.7432,9.749,19600.0
2006-07-12 12:45:00,17.0,17.02,16.98,17.02,54800.0,9.749,9.7604,9.7375,9.7604,54800.0
2006-07-12 12:50:00,17.02,17.04,17.0,17.04,13400.0,9.7604,9.7719,9.749,9.7719,13400.0
2006-07-12 12:55:00,17.04,17.04,17.02,17.04,16800.0,9.7719,9.7719,9.7604,9.7719,16800.0
2006-07-12 13:00:00,17.04,17.04,16.99,17.0,30200.0,9.7719,9.7719,9.7432,9.749,30200.0
2006-07-12 13:05:00,17.0,17.0,16.97,17.0,85000.0,9.749,9.749,9.7318,9.749,85000.0
2006-07-12 13:10:00,16.99,17.0,16.98,16.98,61200.0,9.7432,9.749,9.7375,9.7375,61200.0
2006-07-12 13:15:00,16.98,16.99,16.98,16.99,19400.0,9.7375,9.7432,9.7375,9.7432,19400.0
2006-07-12 13:20:00,16.98,16.99,16.97,16.98,48200.0,9.7375,9.7432,9.7318,9.7375,48200.0
2006-07-12 13:25:00,16.98,16.99,16.98,16.98,22400.0,9.7375,9.7432,9.7375,9.7375,22400.0
2006-07-12 13:30:00,16.98,17.0,16.95,17.0,35200.0,9.7375,9.749,9.7203,9.749,35200.0
2006-07-12 13:35:00,17.0,17.01,16.98,16.98,43000.0,9.749,9.7547,9.7375,9.7375,43000.0
2006-07-12 13:40:00,16.98,16.99,16.98,16.99,6400.0,9.7375,9.7432,9.7375,9.7432,6400.0
2006-07-12 13:45:00,16.99,16.99,16.95,16.97,33800.0,9.7432,9.7432,9.7203,9.7318,33800.0
2006-07-12 13:50:00,16.97,17.0,16.93,16.97,38800.0,9.7318,9.749,9.7088,9.7318,38800.0
2006-07-12 13:55:00,16.98,16.98,16.96,16.97,17000.0,9.7375,9.7375,9.726,9.7318,17000.0
2006-07-12 14:00:00,16.98,16.98,16.96,16.96,13200.0,9.7375,9.7375,9.726,9.726,13200.0
2006-07-12 14:05:00,16.96,16.97,16.96,16.97,19400.0,9.726,9.7318,9.726,9.7318,19400.0
2006-07-12 14:10:00,16.97,16.99,16.96,16.97,39000.0,9.7318,9.7432,9.726,9.7318,39000.0
2006-07-12 14:15:00,16.97,17.02,16.97,17.01,48600.0,9.7318,9.7604,9.7318,9.7547,48600.0
2006-07-12 14:20:00,17.01,17.02,17.0,17.0,61600.0,9.7547,9.7604,9.749,9.749,61600.0
2006-07-12 14:25:00,17.0,17.04,17.0,17.01,48000.0,9.749,9.7719,9.749,9.7547,48000.0
2006-07-12 14:30:00,17.01,17.03,16.99,17.01,79200.0,9.7547,9.7662,9.7432,9.7547,79200.0
2006-07-12 14:35:00,17.01,17.03,17.0,17.03,39200.0,9.7547,9.7662,9.749,9.7662,39200.0
2006-07-12 14:40:00,17.04,17.05,16.98,16.98,49600.0,9.7719,9.7776,9.7375,9.7375,49600.0
2006-07-12 14:45:00,16.98,16.99,16.97,16.97,31600.0,9.7375,9.7432,9.7318,9.7318,31600.0
2006-07-12 14:50:00,16.97,16.97,16.93,16.95,20600.0,9.7318,9.7318,9.7088,9.7203,20600.0
2006-07-12 14:55:00,16.95,16.95,16.93,16.94,26200.0,9.7203,9.7203,9.7088,9.7146,26200.0
2006-07-12 15:00:00,16.93,16.97,16.93,16.95,51400.0,9.7088,9.7318,9.7088,9.7203,51400.0
2006-07-12 15:05:00,16.95,16.97,16.93,16.93,48200.0,9.7203,9.7318,9.7088,9.7088,48200.0
2006-07-12 15:10:00,16.93,16.95,16.92,16.92,82000.0,9.7088,9.7203,9.7031,9.7031,82000.0
2006-07-12 15:15:00,16.92,16.93,16.87,16.89,83800.0,9.7031,9.7088,9.6744,9.6859,83800.0
2006-07-12 15:20:00,16.88,16.94,16.88,16.94,53000.0,9.6802,9.7146,9.6802,9.7146,53000.0
2006-07-12 15:25:00,16.94,16.98,16.94,16.98,50000.0,9.7146,9.7375,9.7146,9.7375,50000.0
2006-07-12 15:30:00,16.98,16.99,16.98,16.98,32200.0,9.7375,9.7432,9.7375,9.7375,32200.0
2006-07-12 15:35:00,16.99,17.0,16.99,16.99,29600.0,9.7432,9.749,9.7432,9.7432,29600.0
2006-07-12 15:40:00,16.99,17.0,16.97,16.98,44600.0,9.7432,9.749,9.7318,9.7375,44600.0
2006-07-12 15:45:00,16.98,16.98,16.93,16.95,37800.0,9.7375,9.7375,9.7088,9.7203,37800.0
2006-07-12 15:50:00,16.95,16.98,16.89,16.97,149600.0,9.7203,9.7375,9.6859,9.7318,149600.0
2006-07-12 15:55:00,16.97,17.0,16.96,16.97,151400.0,9.7318,9.749,9.726,9.7318,151400.0
2006-07-13 09:30:00,16.97,16.98,16.71,16.77,142400.0,9.7318,9.7375,9.5827,9.6171,142400.0
2006-07-13 09:35:00,16.76,16.76,16.56,16.56,107600.0,9.6113,9.6113,9.4966,9.4966,107600.0
2006-07-13 09:40:00,16.55,16.64,16.55,16.62,227400.0,9.4909,9.5425,9.4909,9.5311,227400.0
2006-07-13 09:45:00,16.61,16.64,16.53,16.58,75200.0,9.5253,9.5425,9.4794,9.5081,75200.0
2006-07-13 09:50:00,16.57,16.59,16.54,16.58,67600.0,9.5024,9.5138,9.4852,9.5081,67600.0
2006-07-13 09:55:00,16.57,16.57,16.48,16.51,122400.0,9.5024,9.5024,9.4508,9.468,122400.0
2006-07-13 10:00:00,16.52,16.55,16.5,16.55,34200.0,9.4737,9.4909,9.4622,9.4909,34200.0
2006-07-13 10:05:00,16.55,16.59,16.53,16.59,53200.0,9.4909,9.5138,9.4794,9.5138,53200.0
2006-07-13 10:10:00,16.59,16.67,16.59,16.67,60600.0,9.5138,9.5597,9.5138,9.5597,60600.0
2006-07-13 10:15:00,16.67,16.69,16.66,16.68,32600.0,9.5597,9.5712,9.554,9.5655,32600.0
2006-07-13 10:20:00,16.68,16.69,16.63,16.63,46000.0,9.5655,9.5712,9.5368,9.5368,46000.0
2006-07-13 10:25:00,16.61,16.79,16.59,16.73,88200.0,9.5253,9.6285,9.5138,9.5941,88200.0
2006-07-13 10:30:00,16.73,16.82,16.7,16.79,120600.0,9.5941,9.6457,9.5769,9.6285,120600.0
2006-07-13 10:35:00,16.78,16.81,16.75,16.79,77800.0,9.6228,9.64,9.6056,9.6285,77800.0
2006-07-13 10:40:00,16.79,16.89,16.79,16.85,100600.0,9.6285,9.6859,9.6285,9.6629,100600.0
2006-07-13 10:45:00,16.85,16.88,16.8,16.86,64200.0,9.6629,9.6802,9.6343,9.6687,64200.0
2006-07-13 10:50:00,16.85,16.87,16.77,16.78,36200.0,9.6629,9.6744,9.6171,9.6228,36200.0
2006-07-13 10:55:00,16.79,16.79,16.73,16.75,38000.0,9.6285,9.6285,9.5941,9.6056,38000.0
2006-07-13 11:00:00,16.75,16.83,16.74,16.8,60800.0,9.6056,9.6515,9.5999,9.6343,60800.0
2006-07-13 11:05:00,16.8,16.8,16.75,16.76,48200.0,9.6343,9.6343,9.6056,9.6113,48200.0
2006-07-13 11:10:00,16.75,16.8,16.71,16.8,61000.0,9.6056,9.6343,9.5827,9.6343,61000.0
2006-07-13 11:15:00,16.8,16.81,16.75,16.75,33600.0,9.6343,9.64,9.6056,9.6056,33600.0
2006-07-13 11:20:00,16.75,16.81,16.74,16.8,34200.0,9.6056,9.64,9.5999,9.6343,34200.0
2006-07-13 11:25:00,16.8,16.82,16.79,16.82,22200.0,9.6343,9.6457,9.6285,9.6457,22200.0
2006-07-13 11:30:00,16.81,16.81,16.75,16.8,38800.0,9.64,9.64,9.6056,9.6343,38800.0
2006-07-13 11:35:00,16.79,16.89,16.79,16.84,37400.0,9.6285,9.6859,9.6285,9.6572,37400.0
2006-07-13 11:40:00,16.83,16.86,16.83,16.84,44400.0,9.6515,9.6687,9.6515,9.6572,44400.0
2006-07-13 11:45:00,16.84,16.84,16.8,16.82,45400.0,9.6572,9.6572,9.6343,9.6457,45400.0
2006-07-13 11:50:00,16.83,16.85,16.8,16.82,68600.0,9.6515,9.6629,9.6343,9.6457,68600.0
2006-07-13 11:55:00,16.82,16.84,16.8,16.81,26600.0,9.6457,9.6572,9.6343,9.64,26600.0
2006-07-13 12:00:00,16.82,16.85,16.8,16.8,46000.0,9.6457,9.6629,9.6343,9.6343,46000.0
2006-07-13 12:05:00,16.8,16.85,16.8,16.85,34400.0,9.6343,9.6629,9.6343,9.6629,34400.0
2006-07-13 12:10:00,16.85,16.86,16.82,16.85,50000.0,9.6629,9.6687,9.6457,9.6629,50000.0
2006-07-13 12:15:00,16.84,16.9,16.82,16.88,45200.0,9.6572,9.6916,9.6457,9.6802,45200.0
2006-07-13 12:20:00,16.88,16.88,16.83,16.84,53000.0,9.6802,9.6802,9.6515,9.6572,53000.0
2006-07-13 12:25:00,16.84,16.85,16.81,16.81,67600.0,9.6572,9.6629,9.64,9.64,67600.0
2006-07-13 12:30:00,16.81,16.85,16.8,16.85,68000.0,9.64,9.6629,9.6343,9.6629,68000.0
2006-07-13 12:35:00,16.84,16.86,16.82,16.82,30000.0,9.6572,9.6687,9.6457,9.6457,30000.0
2006-07-13 12:40:00,16.81,16.85,16.81,16.84,50800.0,9.64,9.6629,9.64,9.6572,50800.0
2006-07-13 12:45:00,16.83,16.86,16.8,16.82,59400.0,9.6515,9.6687,9.6343,9.6457,59400.0
2006-07-13 12:50:00,16.81,16.82,16.75,16.75,53200.0,9.64,9.6457,9.6056,9.6056,53200.0
2006-07-13 12:55:00,16.75,16.75,16.71,16.74,41000.0,9.6056,9.6056,9.5827,9.5999,41000.0
2006-07-13 13:00:00,16.74,16.77,16.74,16.75,62600.0,9.5999,9.6171,9.5999,9.6056,62600.0
2006-07-13 13:05:00,16.74,16.74,16.72,16.73,58000.0,9.5999,9.5999,9.5884,9.5941,58000.0
2006-07-13 13:10:00,16.73,16.78,16.72,16.77,53600.0,9.5941,9.6228,9.5884,9.6171,53600.0
2006-07-13 13:15:00,16.77,16.77,16.75,16.75,22800.0,9.6171,9.6171,9.6056,9.6056,22800.0
2006-07-13 13:20:00,16.75,16.78,16.72,16.73,22400.0,9.6056,9.6228,9.5884,9.5941,22400.0
2006-07-13 13:25:00,16.73,16.73,16.66,16.7,41800.0,9.5941,9.5941,9.554,9.5769,41800.0
2006-07-13 13:30:00,16.69,16.69,16.65,16.68,38200.0,9.5712,9.5712,9.5483,9.5655,38200.0
2006-07-13 13:35:00,16.67,16.68,16.61,16.63,33400.0,9.5597,9.5655,9.5253,9.5368,33400.0
2006-07-13 13:40:00,16.62,16.62,16.57,16.6,40200.0,9.5311,9.5311,9.5024,9.5196,40200.0
2006-07-13 13:45:00,16.6,16.61,16.58,16.61,35800.0,9.5196,9.5253,9.5081,9.5253,35800.0
2006-07-13 13:50:00,16.6,16.62,16.59,16.61,54600.0,9.5196,9.5311,9.5138,9.5253,54600.0
2006-07-13 13:55:00,16.61,16.63,16.61,16.61,36200.0,9.5253,9.5368,9.5253,9.5253,36200.0
2006-07-13 14:00:00,16.61,16.65,16.59,16.63,44200.0,9.5253,9.5483,9.5138,9.5368,44200.0
2006-07-13 14:05:00,16.63,16.66,16.62,16.63,68400.0,9.5368,9.554,9.5311,9.5368,68400.0
2006-07-13 14:10:00,16.62,16.69,16.61,16.68,42200.0,9.5311,9.5712,9.5253,9.5655,42200.0
2006-07-13 14:15:00,16.69,16.72,16.6,16.64,61800.0,9.5712,9.5884,9.5196,9.5425,61800.0
2006-07-13 14:20:00,16.63,16.68,16.63,16.66,37800.0,9.5368,9.5655,9.5368,9.554,37800.0
2006-07-13 14:25:00,16.64,16.67,16.61,16.65,124400.0,9.5425,9.5597,9.5253,9.5483,124400.0
2006-07-13 14:30:00,16.65,16.66,16.64,16.64,15800.0,9.5483,9.554,9.5425,9.5425,15800.0
2006-07-13 14:35:00,16.65,16.66,16.63,16.65,29800.0,9.5483,9.554,9.5368,9.5483,29800.0
2006-07-13 14:40:00,16.64,16.68,16.64,16.67,25200.0,9.5425,9.5655,9.5425,9.5597,25200.0
2006-07-13 14:45:00,16.66,16.66,16.61,16.63,45000.0,9.554,9.554,9.5253,9.5368,45000.0
2006-07-13 14:50:00,16.63,16.63,16.56,16.61,84200.0,9.5368,9.5368,9.4966,9.5253,84200.0
2006-07-13 14:55:00,16.6,16.63,16.59,16.63,32600.0,9.5196,9.5368,9.5138,9.5368,32600.0
2006-07-13 15:00:00,16.62,16.62,16.5,16.55,113200.0,9.5311,9.5311,9.4622,9.4909,113200.0
2006-07-13 15:05:00,16.54,16.58,16.53,16.58,42000.0,9.4852,9.5081,9.4794,9.5081,42000.0
2006-07-13 15:10:00,16.58,16.6,16.55,16.58,25000.0,9.5081,9.5196,9.4909,9.5081,25000.0
2006-07-13 15:15:00,16.58,16.59,16.55,16.58,25600.0,9.5081,9.5138,9.4909,9.5081,25600.0
2006-07-13 15:20:00,16.58,16.61,16.58,16.59,30600.0,9.5081,9.5253,9.5081,9.5138,30600.0
2006-07-13 15:25:00,16.59,16.64,16.55,16.63,85400.0,9.5138,9.5425,9.4909,9.5368,85400.0
2006-07-13 15:30:00,16.63,16.68,16.63,16.65,57000.0,9.5368,9.5655,9.5368,9.5483,57000.0
2006-07-13 15:35:00,16.65,16.66,16.6,16.6,55000.0,9.5483,9.554,9.5196,9.5196,55000.0
2006-07-13 15:40:00,16.6,16.61,16.59,16.6,58600.0,9.5196,9.5253,9.5138,9.5196,58600.0
2006-07-13 15:45:00,16.6,16.63,16.6,16.61,40800.0,9.5196,9.5368,9.5196,9.5253,40800.0
2006-07-13 15:50:00,16.61,16.65,16.61,16.61,84200.0,9.5253,9.5483,9.5253,9.5253,84200.0
2006-07-13 15:55:00,16.61,16.61,16.56,16.56,136800.0,9.5253,9.5253,9.4966,9.4966,136800.0
2006-07-14 09:30:00,16.5,16.54,16.46,16.46,113800.0,9.4622,9.4852,9.4393,9.4393,113800.0
2006-07-14 09:35:00,16.47,16.47,16.36,16.43,53200.0,9.445,9.445,9.382,9.4221,53200.0
2006-07-14 09:40:00,16.44,16.63,16.38,16.63,41400.0,9.4278,9.5368,9.3934,9.5368,41400.0
2006-07-14 09:45:00,16.61,16.65,16.56,16.63,35800.0,9.5253,9.5483,9.4966,9.5368,35800.0
2006-07-14 09:50:00,16.63,16.64,16.56,16.56,68400.0,9.5368,9.5425,9.4966,9.4966,68400.0
2006-07-14 09:55:00,16.56,16.67,16.5,16.67,41800.0,9.4966,9.5597,9.4622,9.5597,41800.0
2006-07-14 10:00:00,16.67,16.75,16.67,16.74,62600.0,9.5597,9.6056,9.5597,9.5999,62600.0
2006-07-14 10:05:00,16.74,16.74,16.62,16.66,60000.0,9.5999,9.5999,9.5311,9.554,60000.0
2006-07-14 10:10:00,16.66,16.75,16.66,16.73,32400.0,9.554,9.6056,9.554,9.5941,32400.0
2006-07-14 10:15:00,16.73,16.77,16.69,16.72,76000.0,9.5941,9.6171,9.5712,9.5884,76000.0
2006-07-14 10:20:00,16.72,16.76,16.66,16.67,28400.0,9.5884,9.6113,9.554,9.5597,28400.0
2006-07-14 10:25:00,16.67,16.67,16.56,16.59,49400.0,9.5597,9.5597,9.4966,9.5138,49400.0
2006-07-14 10:30:00,16.58,16.58,16.51,16.53,31000.0,9.5081,9.5081,9.468,9.4794,31000.0
2006-07-14 10:35:00,16.54,16.55,16.5,16.52,44400.0,9.4852,9.4909,9.4622,9.4737,44400.0
2006-07-14 10:40:00,16.52,16.56,16.52,16.55,28000.0,9.4737,9.4966,9.4737,9.4909,28000.0
2006-07-14 10:45:00,16.55,16.56,16.5,16.52,25000.0,9.4909,9.4966,9.4622,9.4737,25000.0
2006-07-14 10:50:00,16.5,16.52,16.46,16.48,52800.0,9.4622,9.4737,9.4393,9.4508,52800.0
2006-07-14 10:55:00,16.49,16.49,16.43,16.45,27800.0,9.4565,9.4565,9.4221,9.4336,27800.0
2006-07-14 11:00:00,16.44,16.44,16.39,16.4,56000.0,9.4278,9.4278,9.3992,9.4049,56000.0
2006-07-14 11:05:00,16.41,16.49,16.4,16.47,83000.0,9.4106,9.4565,9.4049,9.445,83000.0
2006-07-14 11:10:00,16.48,16.5,16.47,16.48,71600.0,9.4508,9.4622,9.445,9.4508,71600.0
2006-07-14 11:15:00,16.48,16.51,16.48,16.5,17800.0,9.4508,9.468,9.4508,9.4622,17800.0
2006-07-14 11:20:00,16.5,16.56,16.5,16.54,25000.0,9.4622,9.4966,9.4622,9.4852,25000.0
2006-07-14 11:25:00,16.54,16.54,16.43,16.45,26600.0,9.4852,9.4852,9.4221,9.4336,26600.0
2006-07-14 11:30:00,16.43,16.46,16.36,16.4,39000.0,9.4221,9.4393,9.382,9.4049,39000.0
2006-07-14 11:35:00,16.38,16.47,16.38,16.46,26200.0,9.3934,9.445,9.3934,9.4393,26200.0
2006-07-14 11:40:00,16.46,16.52,16.46,16.52,13200.0,9.4393,9.4737,9.4393,9.4737,13200.0
2006-07-14 11:45:00,16.51,16.52,16.47,16.47,33200.0,9.468,9.4737,9.445,9.445,33200.0
2006-07-14 11:50:00,16.47,16.52,16.43,16.44,26400.0,9.445,9.4737,9.4221,9.4278,26400.0
2006-07-14 11:55:00,16.44,16.51,16.42,16.5,25600.0,9.4278,9.468,9.4164,9.4622,25600.0
2006-07-14 12:00:00,16.5,16.56,16.5,16.52,70200.0,9.4622,9.4966,9.4622,9.4737,70200.0
2006-07-14 12:05:00,16.52,16.55,16.52,16.55,15800.0,9.4737,9.4909,9.4737,9.4909,15800.0
2006-07-14 12:10:00,16.55,16.55,16.52,16.54,14800.0,9.4909,9.4909,9.4737,9.4852,14800.0
2006-07-14 12:15:00,16.55,16.57,16.52,16.57,26600.0,9.4909,9.5024,9.4737,9.5024,26600.0
2006-07-14 12:20:00,16.58,16.58,16.54,16.55,19400.0,9.5081,9.5081,9.4852,9.4909,19400.0
2006-07-14 12:25:00,16.55,16.57,16.48,16.52,21800.0,9.4909,9.5024,9.4508,9.4737,21800.0
2006-07-14 12:30:00,16.53,16.54,16.49,16.51,11200.0,9.4794,9.4852,9.4565,9.468,11200.0
2006-07-14 12:35:00,16.52,16.53,16.49,16.52,30000.0,9.4737,9.4794,9.4565,9.4737,30000.0
2006-07-14 12:40:00,16.53,16.54,16.5,16.54,25200.0,9.4794,9.4852,9.4622,9.4852,25200.0
2006-07-14 12:45:00,16.55,16.6,16.55,16.6,34200.0,9.4909,9.5196,9.4909,9.5196,34200.0
2006-07-14 12:50:00,16.6,16.6,16.54,16.56,22000.0,9.5196,9.5196,9.4852,9.4966,22000.0
2006-07-14 12:55:00,16.57,16.58,16.54,16.55,9000.0,9.5024,9.5081,9.4852,9.4909,9000.0
2006-07-14 13:00:00,16.55,16.55,16.49,16.5,32400.0,9.4909,9.4909,9.4565,9.4622,32400.0
2006-07-14 13:05:00,16.5,16.52,16.5,16.5,26400.0,9.4622,9.4737,9.4622,9.4622,26400.0
2006-07-14 13:10:00,16.5,16.54,16.5,16.52,11800.0,9.4622,9.4852,9.4622,9.4737,11800.0
2006-07-14 13:15:00,16.5,16.55,16.5,16.55,2000.0,9.4622,9.4909,9.4622,9.4909,2000.0
2006-07-14 13:20:00,16.55,16.61,16.54,16.61,46000.0,9.4909,9.5253,9.4852,9.5253,46000.0
2006-07-14 13:25:00,16.6,16.63,16.58,16.63,23600.0,9.5196,9.5368,9.5081,9.5368,23600.0
2006-07-14 13:30:00,16.63,16.64,16.59,16.61,14000.0,9.5368,9.5425,9.5138,9.5253,14000.0
2006-07-14 13:35:00,16.63,16.7,16.63,16.69,31400.0,9.5368,9.5769,9.5368,9.5712,31400.0
2006-07-14 13:40:00,16.69,16.74,16.68,16.73,77600.0,9.5712,9.5999,9.5655,9.5941,77600.0
2006-07-14 13:45:00,16.74,16.75,16.71,16.72,56000.0,9.5999,9.6056,9.5827,9.5884,56000.0
2006-07-14 13:50:00,16.71,16.72,16.68,16.71,32000.0,9.5827,9.5884,9.5655,9.5827,32000.0
2006-07-14 13:55:00,16.71,16.74,16.64,16.64,32200.0,9.5827,9.5999,9.5425,9.5425,32200.0
2006-07-14 14:00:00,16.63,16.63,16.57,16.59,33400.0,9.5368,9.5368,9.5024,9.5138,33400.0
2006-07-14 14:05:00,16.59,16.61,16.56,16.58,29200.0,9.5138,9.5253,9.4966,9.5081,29200.0
2006-07-14 14:10:00,16.57,16.61,16.57,16.61,25200.0,9.5024,9.5253,9.5024,9.5253,25200.0
2006-07-14 14:15:00,16.61,16.64,16.58,16.63,49000.0,9.5253,9.5425,9.5081,9.5368,49000.0
2006-07-14 14:20:00,16.63,16.63,16.57,16.57,52200.0,9.5368,9.5368,9.5024,9.5024,52200.0
2006-07-14 14:25:00,16.57,16.6,16.55,16.57,79600.0,9.5024,9.5196,9.4909,9.5024,79600.0
2006-07-14 14:30:00,16.58,16.64,16.58,16.61,25400.0,9.5081,9.5425,9.5081,9.5253,25400.0
2006-07-14 14:35:00,16.61,16.64,16.59,16.59,18600.0,9.5253,9.5425,9.5138,9.5138,18600.0
2006-07-14 14:40:00,16.58,16.58,16.55,16.57,21600.0,9.5081,9.5081,9.4909,9.5024,21600.0
2006-07-14 14:45:00,16.57,16.61,16.56,16.6,22400.0,9.5024,9.5253,9.4966,9.5196,22400.0
2006-07-14 14:50:00,16.6,16.63,16.57,16.57,23200.0,9.5196,9.5368,9.5024,9.5024,23200.0
2006-07-14 14:55:00,16.56,16.56,16.51,16.55,17200.0,9.4966,9.4966,9.468,9.4909,17200.0
2006-07-14 15:00:00,16.55,16.63,16.55,16.63,63800.0,9.4909,9.5368,9.4909,9.5368,63800.0
2006-07-14 15:05:00,16.61,16.69,16.61,16.69,60400.0,9.5253,9.5712,9.5253,9.5712,60400.0
2006-07-14 15:10:00,16.68,16.68,16.64,16.67,45800.0,9.5655,9.5655,9.5425,9.5597,45800.0
2006-07-14 15:15:00,16.67,16.68,16.66,16.68,17200.0,9.5597,9.5655,9.554,9.5655,17200.0
2006-07-14 15:20:00,16.68,16.7,16.62,16.65,41600.0,9.5655,9.5769,9.5311,9.5483,41600.0
2006-07-14 15:25:00,16.65,16.65,16.57,16.64,43600.0,9.5483,9.5483,9.5024,9.5425,43600.0
2006-07-14 15:30:00,16.64,16.64,16.59,16.61,39600.0,9.5425,9.5425,9.5138,9.5253,39600.0
2006-07-14 15:35:00,16.61,16.64,16.58,16.64,78200.0,9.5253,9.5425,9.5081,9.5425,78200.0
2006-07-14 15:40:00,16.64,16.64,16.6,16.62,36600.0,9.5425,9.5425,9.5196,9.5311,36600.0
2006-07-14 15:45:00,16.62,16.68,16.62,16.66,55200.0,9.5311,9.5655,9.5311,9.554,55200.0
2006-07-14 15:50:00,16.67,16.67,16.61,16.61,68600.0,9.5597,9.5597,9.5253,9.5253,68600.0
2006-07-14 15:55:00,16.61,16.63,16.59,16.6,138800.0,9.5253,9.5368,9.5138,9.5196,138800.0
2006-07-17 09:30:00,16.53,16.61,16.5,16.54,39400.0,9.4794,9.5253,9.4622,9.4852,39400.0
2006-07-17 09:35:00,16.51,16.88,16.5,16.85,63600.0,9.468,9.6802,9.4622,9.6629,63600.0
2006-07-17 09:40:00,16.84,16.86,16.72,16.72,36000.0,9.6572,9.6687,9.5884,9.5884,36000.0
2006-07-17 09:45:00,16.71,16.72,16.61,16.66,27400.0,9.5827,9.5884,9.5253,9.554,27400.0
2006-07-17 09:50:00,16.66,16.71,16.65,16.69,13400.0,9.554,9.5827,9.5483,9.5712,13400.0
2006-07-17 09:55:00,16.68,16.68,16.55,16.61,34200.0,9.5655,9.5655,9.4909,9.5253,34200.0
2006-07-17 10:00:00,16.6,16.65,16.55,16.59,40200.0,9.5196,9.5483,9.4909,9.5138,40200.0
2006-07-17 10:05:00,16.59,16.61,16.53,16.55,22600.0,9.5138,9.5253,9.4794,9.4909,22600.0
2006-07-17 10:10:00,16.54,16.6,16.53,16.6,13400.0,9.4852,9.5196,9.4794,9.5196,13400.0
2006-07-17 10:15:00,16.6,16.68,16.58,16.64,28000.0,9.5196,9.5655,9.5081,9.5425,28000.0
2006-07-17 10:20:00,16.64,16.7,16.63,16.64,51400.0,9.5425,9.5769,9.5368,9.5425,51400.0
2006-07-17 10:25:00,16.65,16.69,16.53,16.53,42200.0,9.5483,9.5712,9.4794,9.4794,42200.0
2006-07-17 10:30:00,16.54,16.55,16.46,16.48,40800.0,9.4852,9.4909,9.4393,9.4508,40800.0
2006-07-17 10:35:00,16.48,16.49,16.45,16.49,23600.0,9.4508,9.4565,9.4336,9.4565,23600.0
2006-07-17 10:40:00,16.49,16.54,16.47,16.54,15400.0,9.4565,9.4852,9.445,9.4852,15400.0
2006-07-17 10:45:00,16.53,16.61,16.53,16.57,28600.0,9.4794,9.5253,9.4794,9.5024,28600.0
2006-07-17 10:50:00,16.58,16.68,16.57,16.68,24600.0,9.5081,9.5655,9.5024,9.5655,24600.0
2006-07-17 10:55:00,16.68,16.71,16.61,16.63,94600.0,9.5655,9.5827,9.5253,9.5368,94600.0
2006-07-17 11:00:00,16.63,16.65,16.6,16.61,30200.0,9.5368,9.5483,9.5196,9.5253,30200.0
2006-07-17 11:05:00,16.61,16.63,16.6,16.61,31800.0,9.5253,9.5368,9.5196,9.5253,31800.0
2006-07-17 11:10:00,16.62,16.68,16.62,16.67,18800.0,9.5311,9.5655,9.5311,9.5597,18800.0
2006-07-17 11:15:00,16.67,16.68,16.64,16.66,26400.0,9.5597,9.5655,9.5425,9.554,26400.0
2006-07-17 11:20:00,16.66,16.66,16.56,16.57,31800.0,9.554,9.554,9.4966,9.5024,31800.0
2006-07-17 11:25:00,16.57,16.62,16.56,16.62,16200.0,9.5024,9.5311,9.4966,9.5311,16200.0
2006-07-17 11:30:00,16.61,16.67,16.58,16.66,33600.0,9.5253,9.5597,9.5081,9.554,33600.0
2006-07-17 11:35:00,16.66,16.69,16.63,16.67,24200.0,9.554,9.5712,9.5368,9.5597,24200.0
2006-07-17 11:40:00,16.68,16.7,16.64,16.69,19200.0,9.5655,9.5769,9.5425,9.5712,19200.0
2006-07-17 11:45:00,16.7,16.73,16.67,16.71,39600.0,9.5769,9.5941,9.5597,9.5827,39600.0
2006-07-17 11:50:00,16.72,16.72,16.65,16.66,23600.0,9.5884,9.5884,9.5483,9.554,23600.0
2006-07-17 11:55:00,16.66,16.67,16.63,16.66,18000.0,9.554,9.5597,9.5368,9.554,18000.0
2006-07-17 12:00:00,16.67,16.69,16.63,16.63,24800.0,9.5597,9.5712,9.5368,9.5368,24800.0
2006-07-17 12:05:00,16.63,16.66,16.62,16.65,21600.0,9.5368,9.554,9.5311,9.5483,21600.0
2006-07-17 12:10:00,16.65,16.65,16.6,16.6,29000.0,9.5483,9.5483,9.5196,9.5196,29000.0
2006-07-17 12:15:00,16.6,16.63,16.59,16.62,257600.0,9.5196,9.5368,9.5138,9.5311,257600.0
2006-07-17 12:20:00,16.62,16.62,16.59,16.6,33200.0,9.5311,9.5311,9.5138,9.5196,33200.0
2006-07-17 12:25:00,16.6,16.61,16.57,16.59,36600.0,9.5196,9.5253,9.5024,9.5138,36600.0
2006-07-17 12:30:00,16.59,16.64,16.59,16.64,50000.0,9.5138,9.5425,9.5138,9.5425,50000.0
2006-07-17 12:35:00,16.63,16.63,16.6,16.61,42800.0,9.5368,9.5368,9.5196,9.5253,42800.0
2006-07-17 12:40:00,16.61,16.61,16.58,16.58,37200.0,9.5253,9.5253,9.5081,9.5081,37200.0
2006-07-17 12:45:00,16.57,16.59,16.5,16.51,61400.0,9.5024,9.5138,9.4622,9.468,61400.0
2006-07-17 12:50:00,16.51,16.53,16.49,16.52,34200.0,9.468,9.4794,9.4565,9.4737,34200.0
2006-07-17 12:55:00,16.52,16.58,16.52,16.53,41200.0,9.4737,9.5081,9.4737,9.4794,41200.0
2006-07-17 13:00:00,16.52,16.56,16.5,16.55,35800.0,9.4737,9.4966,9.4622,9.4909,35800.0
2006-07-17 13:05:00,16.55,16.57,16.54,16.57,13800.0,9.4909,9.5024,9.4852,9.5024,13800.0
2006-07-17 13:10:00,16.57,16.6,16.55,16.6,15800.0,9.5024,9.5196,9.4909,9.5196,15800.0
2006-07-17 13:15:00,16.6,16.6,16.55,16.59,33800.0,9.5196,9.5196,9.4909,9.5138,33800.0
2006-07-17 13:20:00,16.6,16.6,16.58,16.6,28000.0,9.5196,9.5196,9.5081,9.5196,28000.0
2006-07-17 13:25:00,16.6,16.61,16.59,16.6,113400.0,9.5196,9.5253,9.5138,9.5196,113400.0
2006-07-17 13:30:00,16.6,16.61,16.57,16.59,168400.0,9.5196,9.5253,9.5024,9.5138,168400.0
2006-07-17 13:35:00,16.59,16.61,16.59,16.59,11800.0,9.5138,9.5253,9.5138,9.5138,11800.0
2006-07-17 13:40:00,16.59,16.61,16.59,16.6,13800.0,9.5138,9.5253,9.5138,9.5196,13800.0
2006-07-17 13:45:00,16.6,16.61,16.58,16.59,17000.0,9.5196,9.5253,9.5081,9.5138,17000.0
2006-07-17 13:50:00,16.59,16.6,16.58,16.6,65800.0,9.5138,9.5196,9.5081,9.5196,65800.0
2006-07-17 13:55:00,16.6,16.61,16.6,16.61,20800.0,9.5196,9.5253,9.5196,9.5253,20800.0
2006-07-17 14:00:00,16.6,16.61,16.6,16.6,18400.0,9.5196,9.5253,9.5196,9.5196,18400.0
2006-07-17 14:05:00,16.61,16.61,16.57,16.6,16600.0,9.5253,9.5253,9.5024,9.5196,16600.0
2006-07-17 14:10:00,16.6,16.6,16.6,16.6,12200.0,9.5196,9.5196,9.5196,9.5196,12200.0
2006-07-17 14:15:00,16.61,16.61,16.6,16.61,18600.0,9.5253,9.5253,9.5196,9.5253,18600.0
2006-07-17 14:20:00,16.61,16.62,16.6,16.6,88600.0,9.5253,9.5311,9.5196,9.5196,88600.0
2006-07-17 14:25:00,16.6,16.61,16.6,16.6,91000.0,9.5196,9.5253,9.5196,9.5196,91000.0
2006-07-17 14:30:00,16.6,16.61,16.57,16.6,34200.0,9.5196,9.5253,9.5024,9.5196,34200.0
2006-07-17 14:35:00,16.6,16.61,16.59,16.6,21600.0,9.5196,9.5253,9.5138,9.5196,21600.0
2006-07-17 14:40:00,16.6,16.6,16.53,16.54,40600.0,9.5196,9.5196,9.4794,9.4852,40600.0
2006-07-17 14:45:00,16.54,16.55,16.53,16.53,30000.0,9.4852,9.4909,9.4794,9.4794,30000.0
2006-07-17 14:50:00,16.53,16.53,16.51,16.53,36000.0,9.4794,9.4794,9.468,9.4794,36000.0
2006-07-17 14:55:00,16.52,16.53,16.5,16.5,21000.0,9.4737,9.4794,9.4622,9.4622,21000.0
2006-07-17 15:00:00,16.5,16.5,16.49,16.5,26000.0,9.4622,9.4622,9.4565,9.4622,26000.0
2006-07-17 15:05:00,16.5,16.51,16.41,16.41,61000.0,9.4622,9.468,9.4106,9.4106,61000.0
2006-07-17 15:10:00,16.41,16.43,16.4,16.42,55000.0,9.4106,9.4221,9.4049,9.4164,55000.0
2006-07-17 15:15:00,16.41,16.42,16.4,16.41,53800.0,9.4106,9.4164,9.4049,9.4106,53800.0
2006-07-17 15:20:00,16.42,16.43,16.41,16.42,28200.0,9.4164,9.4221,9.4106,9.4164,28200.0
2006-07-17 15:25:00,16.42,16.45,16.41,16.43,27600.0,9.4164,9.4336,9.4106,9.4221,27600.0
2006-07-17 15:30:00,16.44,16.44,16.41,16.42,219400.0,9.4278,9.4278,9.4106,9.4164,219400.0
2006-07-17 15:35:00,16.42,16.46,16.42,16.46,52400.0,9.4164,9.4393,9.4164,9.4393,52400.0
2006-07-17 15:40:00,16.46,16.49,16.45,16.49,70000.0,9.4393,9.4565,9.4336,9.4565,70000.0
2006-07-17 15:45:00,16.48,16.49,16.46,16.46,45600.0,9.4508,9.4565,9.4393,9.4393,45600.0
2006-07-17 15:50:00,16.46,16.47,16.44,16.45,91000.0,9.4393,9.445,9.4278,9.4336,91000.0
2006-07-17 15:55:00,16.45,16.46,16.41,16.43,269200.0,9.4336,9.4393,9.4106,9.4221,269200.0
2006-07-18 09:30:00,16.5,16.54,16.44,16.52,96400.0,9.4622,9.4852,9.4278,9.4737,96400.0
2006-07-18 09:35:00,16.52,16.56,16.5,16.54,75600.0,9.4737,9.4966,9.4622,9.4852,75600.0
2006-07-18 09:40:00,16.54,16.55,16.48,16.5,57800.0,9.4852,9.4909,9.4508,9.4622,57800.0
2006-07-18 09:45:00,16.49,16.51,16.47,16.48,55000.0,9.4565,9.468,9.445,9.4508,55000.0
2006-07-18 09:50:00,16.48,16.5,16.46,16.49,67600.0,9.4508,9.4622,9.4393,9.4565,67600.0
2006-07-18 09:55:00,16.49,16.53,16.48,16.5,72000.0,9.4565,9.4794,9.4508,9.4622,72000.0
2006-07-18 10:00:00,16.5,16.5,16.42,16.47,61200.0,9.4622,9.4622,9.4164,9.445,61200.0
2006-07-18 10:05:00,16.47,16.47,16.34,16.35,55000.0,9.445,9.445,9.3705,9.3762,55000.0
2006-07-18 10:10:00,16.35,16.36,16.3,16.36,52600.0,9.3762,9.382,9.3475,9.382,52600.0
2006-07-18 10:15:00,16.36,16.4,16.29,16.31,62600.0,9.382,9.4049,9.3418,9.3533,62600.0
2006-07-18 10:20:00,16.31,16.41,16.31,16.36,126800.0,9.3533,9.4106,9.3533,9.382,126800.0
2006-07-18 10:25:00,16.36,16.38,16.33,16.36,33600.0,9.382,9.3934,9.3647,9.382,33600.0
2006-07-18 10:30:00,16.36,16.36,16.34,16.36,29400.0,9.382,9.382,9.3705,9.382,29400.0
2006-07-18 10:35:00,16.35,16.36,16.31,16.33,97200.0,9.3762,9.382,9.3533,9.3647,97200.0
2006-07-18 10:40:00,16.33,16.35,16.25,16.26,49600.0,9.3647,9.3762,9.3189,9.3246,49600.0
2006-07-18 10:45:00,16.26,16.28,16.24,16.25,31800.0,9.3246,9.3361,9.3131,9.3189,31800.0
2006-07-18 10:50:00,16.25,16.26,16.23,16.25,103200.0,9.3189,9.3246,9.3074,9.3189,103200.0
2006-07-18 10:55:00,16.27,16.27,16.2,16.2,95000.0,9.3303,9.3303,9.2902,9.2902,95000.0
2006-07-18 11:00:00,16.19,16.2,16.13,16.17,89600.0,9.2845,9.2902,9.2501,9.273,89600.0
2006-07-18 11:05:00,16.17,16.2,16.15,16.17,75400.0,9.273,9.2902,9.2615,9.273,75400.0
2006-07-18 11:10:00,16.18,16.19,16.15,16.15,41400.0,9.2787,9.2845,9.2615,9.2615,41400.0
2006-07-18 11:15:00,16.15,16.18,16.14,16.18,69400.0,9.2615,9.2787,9.2558,9.2787,69400.0
2006-07-18 11:20:00,16.19,16.2,16.1,16.11,61200.0,9.2845,9.2902,9.2328,9.2386,61200.0
2006-07-18 11:25:00,16.11,16.13,16.09,16.11,137000.0,9.2386,9.2501,9.2271,9.2386,137000.0
2006-07-18 11:30:00,16.11,16.13,16.09,16.13,76800.0,9.2386,9.2501,9.2271,9.2501,76800.0
2006-07-18 11:35:00,16.13,16.2,16.13,16.2,26800.0,9.2501,9.2902,9.2501,9.2902,26800.0
2006-07-18 11:40:00,16.2,16.23,16.18,16.23,23600.0,9.2902,9.3074,9.2787,9.3074,23600.0
2006-07-18 11:45:00,16.23,16.23,16.17,16.2,35000.0,9.3074,9.3074,9.273,9.2902,35000.0
2006-07-18 11:50:00,16.2,16.24,16.2,16.2,30800.0,9.2902,9.3131,9.2902,9.2902,30800.0
2006-07-18 11:55:00,16.18,16.2,16.16,16.18,18000.0,9.2787,9.2902,9.2673,9.2787,18000.0
2006-07-18 12:00:00,16.18,16.19,16.14,16.18,23000.0,9.2787,9.2845,9.2558,9.2787,23000.0
2006-07-18 12:05:00,16.17,16.18,16.11,16.11,19400.0,9.273,9.2787,9.2386,9.2386,19400.0
2006-07-18 12:10:00,16.12,16.13,16.08,16.1,44600.0,9.2443,9.2501,9.2214,9.2328,44600.0
2006-07-18 12:15:00,16.1,16.12,16.09,16.11,23200.0,9.2328,9.2443,9.2271,9.2386,23200.0
2006-07-18 12:20:00,16.12,16.12,16.09,16.09,26200.0,9.2443,9.2443,9.2271,9.2271,26200.0
2006-07-18 12:25:00,16.09,16.14,16.09,16.11,83600.0,9.2271,9.2558,9.2271,9.2386,83600.0
2006-07-18 12:30:00,16.13,16.14,16.11,16.12,25200.0,9.2501,9.2558,9.2386,9.2443,25200.0
2006-07-18 12:35:00,16.12,16.16,16.11,16.16,20000.0,9.2443,9.2673,9.2386,9.2673,20000.0
2006-07-18 12:40:00,16.16,16.27,16.16,16.26,32200.0,9.2673,9.3303,9.2673,9.3246,32200.0
2006-07-18 12:45:00,16.27,16.36,16.27,16.28,35800.0,9.3303,9.382,9.3303,9.3361,35800.0
2006-07-18 12:50:00,16.28,16.28,16.18,16.18,44800.0,9.3361,9.3361,9.2787,9.2787,44800.0
2006-07-18 12:55:00,16.18,16.18,16.14,16.17,72800.0,9.2787,9.2787,9.2558,9.273,72800.0
2006-07-18 13:00:00,16.16,16.16,16.11,16.13,34200.0,9.2673,9.2673,9.2386,9.2501,34200.0
2006-07-18 13:05:00,16.13,16.13,16.07,16.08,73600.0,9.2501,9.2501,9.2156,9.2214,73600.0
2006-07-18 13:10:00,16.08,16.1,16.06,16.08,71600.0,9.2214,9.2328,9.2099,9.2214,71600.0
2006-07-18 13:15:00,16.08,16.08,16.02,16.02,62400.0,9.2214,9.2214,9.187,9.187,62400.0
2006-07-18 13:20:00,16.03,16.07,16.0,16.06,77800.0,9.1927,9.2156,9.1755,9.2099,77800.0
2006-07-18 13:25:00,16.07,16.1,16.07,16.09,23600.0,9.2156,9.2328,9.2156,9.2271,23600.0
2006-07-18 13:30:00,16.08,16.09,16.03,16.08,65000.0,9.2214,9.2271,9.1927,9.2214,65000.0
2006-07-18 13:35:00,16.08,16.11,16.07,16.09,14800.0,9.2214,9.2386,9.2156,9.2271,14800.0
2006-07-18 13:40:00,16.09,16.09,15.97,15.98,52800.0,9.2271,9.2271,9.1583,9.164,52800.0
2006-07-18 13:45:00,15.97,15.98,15.94,15.95,52800.0,9.1583,9.164,9.1411,9.1468,52800.0
2006-07-18 13:50:00,15.95,15.95,15.91,15.91,65800.0,9.1468,9.1468,9.1239,9.1239,65800.0
2006-07-18 13:55:00,15.92,15.94,15.88,15.94,79600.0,9.1296,9.1411,9.1067,9.1411,79600.0
2006-07-18 14:00:00,15.95,16.05,15.95,16.04,34600.0,9.1468,9.2042,9.1468,9.1984,34600.0
2006-07-18 14:05:00,16.04,16.07,16.02,16.06,43800.0,9.1984,9.2156,9.187,9.2099,43800.0
2006-07-18 14:10:00,16.06,16.1,15.99,16.02,65800.0,9.2099,9.2328,9.1698,9.187,65800.0
2006-07-18 14:15:00,16.01,16.16,15.99,16.13,79600.0,9.1812,9.2673,9.1698,9.2501,79600.0
2006-07-18 14:20:00,16.14,16.21,16.14,16.17,71200.0,9.2558,9.2959,9.2558,9.273,71200.0
2006-07-18 14:25:00,16.18,16.28,16.18,16.25,133200.0,9.2787,9.3361,9.2787,9.3189,133200.0
2006-07-18 14:30:00,16.25,16.26,16.23,16.24,104200.0,9.3189,9.3246,9.3074,9.3131,104200.0
2006-07-18 14:35:00,16.24,16.43,16.24,16.42,122800.0,9.3131,9.4221,9.3131,9.4164,122800.0
2006-07-18 14:40:00,16.43,16.44,16.34,16.34,57800.0,9.4221,9.4278,9.3705,9.3705,57800.0
2006-07-18 14:45:00,16.34,16.36,16.3,16.33,61600.0,9.3705,9.382,9.3475,9.3647,61600.0
2006-07-18 14:50:00,16.33,16.33,16.27,16.29,79600.0,9.3647,9.3647,9.3303,9.3418,79600.0
2006-07-18 14:55:00,16.28,16.29,16.25,16.27,159000.0,9.3361,9.3418,9.3189,9.3303,159000.0
2006-07-18 15:00:00,16.27,16.28,16.24,16.24,78400.0,9.3303,9.3361,9.3131,9.3131,78400.0
2006-07-18 15:05:00,16.24,16.25,16.17,16.18,60800.0,9.3131,9.3189,9.273,9.2787,60800.0
2006-07-18 15:10:00,16.18,16.24,16.14,16.24,77200.0,9.2787,9.3131,9.2558,9.3131,77200.0
2006-07-18 15:15:00,16.24,16.31,16.23,16.3,64800.0,9.3131,9.3533,9.3074,9.3475,64800.0
2006-07-18 15:20:00,16.29,16.31,16.24,16.25,158800.0,9.3418,9.3533,9.3131,9.3189,158800.0
2006-07-18 15:25:00,16.25,16.25,16.18,16.21,64600.0,9.3189,9.3189,9.2787,9.2959,64600.0
2006-07-18 15:30:00,16.22,16.28,16.22,16.25,67800.0,9.3017,9.3361,9.3017,9.3189,67800.0
2006-07-18 15:35:00,16.25,16.27,16.24,16.27,91400.0,9.3189,9.3303,9.3131,9.3303,91400.0
2006-07-18 15:40:00,16.27,16.39,16.26,16.36,110800.0,9.3303,9.3992,9.3246,9.382,110800.0
2006-07-18 15:45:00,16.37,16.5,16.36,16.47,224000.0,9.3877,9.4622,9.382,9.445,224000.0
2006-07-18 15:50:00,16.46,16.47,16.35,16.4,134000.0,9.4393,9.445,9.3762,9.4049,134000.0
2006-07-18 15:55:00,16.39,16.41,16.36,16.36,104400.0,9.3992,9.4106,9.382,9.382,104400.0
2006-07-19 09:30:00,16.38,16.56,16.38,16.5,121200.0,9.3934,9.4966,9.3934,9.4622,121200.0
2006-07-19 09:35:00,16.5,16.56,16.49,16.53,45400.0,9.4622,9.4966,9.4565,9.4794,45400.0
2006-07-19 09:40:00,16.52,16.52,16.35,16.36,95600.0,9.4737,9.4737,9.3762,9.382,95600.0
2006-07-19 09:45:00,16.36,16.42,16.31,16.37,73400.0,9.382,9.4164,9.3533,9.3877,73400.0
2006-07-19 09:50:00,16.37,16.41,16.35,16.38,78000.0,9.3877,9.4106,9.3762,9.3934,78000.0
2006-07-19 09:55:00,16.37,16.4,16.25,16.35,51800.0,9.3877,9.4049,9.3189,9.3762,51800.0
2006-07-19 10:00:00,16.35,16.48,16.34,16.35,208600.0,9.3762,9.4508,9.3705,9.3762,208600.0
2006-07-19 10:05:00,16.38,16.47,16.37,16.43,87000.0,9.3934,9.445,9.3877,9.4221,87000.0
2006-07-19 10:10:00,16.43,16.5,16.41,16.44,53800.0,9.4221,9.4622,9.4106,9.4278,53800.0
2006-07-19 10:15:00,16.45,16.5,16.39,16.42,174200.0,9.4336,9.4622,9.3992,9.4164,174200.0
2006-07-19 10:20:00,16.42,16.43,16.37,16.38,86000.0,9.4164,9.4221,9.3877,9.3934,86000.0
2006-07-19 10:25:00,16.38,16.47,16.38,16.43,58600.0,9.3934,9.445,9.3934,9.4221,58600.0
2006-07-19 10:30:00,16.43,16.47,16.38,16.43,35400.0,9.4221,9.445,9.3934,9.4221,35400.0
2006-07-19 10:35:00,16.44,16.5,16.42,16.5,172400.0,9.4278,9.4622,9.4164,9.4622,172400.0
2006-07-19 10:40:00,16.5,16.5,16.38,16.48,155800.0,9.4622,9.4622,9.3934,9.4508,155800.0
2006-07-19 10:45:00,16.48,16.49,16.43,16.43,71600.0,9.4508,9.4565,9.4221,9.4221,71600.0
2006-07-19 10:50:00,16.44,16.49,16.41,16.43,96400.0,9.4278,9.4565,9.4106,9.4221,96400.0
2006-07-19 10:55:00,16.43,16.43,16.4,16.42,41600.0,9.4221,9.4221,9.4049,9.4164,41600.0
2006-07-19 11:00:00,16.42,16.44,16.38,16.43,51200.0,9.4164,9.4278,9.3934,9.4221,51200.0
2006-07-19 11:05:00,16.43,16.48,16.42,16.48,157800.0,9.4221,9.4508,9.4164,9.4508,157800.0
2006-07-19 11:10:00,16.48,16.53,16.48,16.53,71400.0,9.4508,9.4794,9.4508,9.4794,71400.0
2006-07-19 11:15:00,16.53,16.55,16.5,16.55,84600.0,9.4794,9.4909,9.4622,9.4909,84600.0
2006-07-19 11:20:00,16.55,16.57,16.54,16.55,48800.0,9.4909,9.5024,9.4852,9.4909,48800.0
2006-07-19 11:25:00,16.54,16.55,16.5,16.5,33800.0,9.4852,9.4909,9.4622,9.4622,33800.0
2006-07-19 11:30:00,16.5,16.54,16.49,16.54,28200.0,9.4622,9.4852,9.4565,9.4852,28200.0
2006-07-19 11:35:00,16.54,16.56,16.5,16.55,33200.0,9.4852,9.4966,9.4622,9.4909,33200.0
2006-07-19 11:40:00,16.55,16.55,16.54,16.54,24000.0,9.4909,9.4909,9.4852,9.4852,24000.0
2006-07-19 11:45:00,16.54,16.56,16.45,16.45,172600.0,9.4852,9.4966,9.4336,9.4336,172600.0
2006-07-19 11:50:00,16.46,16.53,16.46,16.5,38400.0,9.4393,9.4794,9.4393,9.4622,38400.0
2006-07-19 11:55:00,16.5,16.5,16.43,16.47,42800.0,9.4622,9.4622,9.4221,9.445,42800.0
2006-07-19 12:00:00,16.47,16.47,16.41,16.41,56600.0,9.445,9.445,9.4106,9.4106,56600.0
2006-07-19 12:05:00,16.4,16.41,16.36,16.4,103400.0,9.4049,9.4106,9.382,9.4049,103400.0
2006-07-19 12:10:00,16.4,16.47,16.39,16.43,55200.0,9.4049,9.445,9.3992,9.4221,55200.0
2006-07-19 12:15:00,16.44,16.44,16.33,16.36,128800.0,9.4278,9.4278,9.3647,9.382,128800.0
2006-07-19 12:20:00,16.37,16.4,16.37,16.39,45000.0,9.3877,9.4049,9.3877,9.3992,45000.0
2006-07-19 12:25:00,16.39,16.44,16.38,16.44,22000.0,9.3992,9.4278,9.3934,9.4278,22000.0
2006-07-19 12:30:00,16.45,16.48,16.43,16.48,32800.0,9.4336,9.4508,9.4221,9.4508,32800.0
2006-07-19 12:35:00,16.48,16.5,16.48,16.48,38600.0,9.4508,9.4622,9.4508,9.4508,38600.0
2006-07-19 12:40:00,16.48,16.48,16.44,16.45,20200.0,9.4508,9.4508,9.4278,9.4336,20200.0
2006-07-19 12:45:00,16.44,16.5,16.44,16.5,66000.0,9.4278,9.4622,9.4278,9.4622,66000.0
2006-07-19 12:50:00,16.51,16.55,16.49,16.5,56600.0,9.468,9.4909,9.4565,9.4622,56600.0
2006-07-19 12:55:00,16.5,16.54,16.5,16.54,55800.0,9.4622,9.4852,9.4622,9.4852,55800.0
2006-07-19 13:00:00,16.55,16.56,16.5,16.53,101800.0,9.4909,9.4966,9.4622,9.4794,101800.0
2006-07-19 13:05:00,16.54,16.59,16.51,16.59,84000.0,9.4852,9.5138,9.468,9.5138,84000.0
2006-07-19 13:10:00,16.58,16.63,16.56,16.57,151600.0,9.5081,9.5368,9.4966,9.5024,151600.0
2006-07-19 13:15:00,16.57,16.6,16.57,16.59,27400.0,9.5024,9.5196,9.5024,9.5138,27400.0
2006-07-19 13:20:00,16.59,16.63,16.59,16.63,44200.0,9.5138,9.5368,9.5138,9.5368,44200.0
2006-07-19 13:25:00,16.63,16.67,16.62,16.64,44800.0,9.5368,9.5597,9.5311,9.5425,44800.0
2006-07-19 13:30:00,16.64,16.68,16.64,16.66,72400.0,9.5425,9.5655,9.5425,9.554,72400.0
2006-07-19 13:35:00,16.66,16.66,16.6,16.61,35400.0,9.554,9.554,9.5196,9.5253,35400.0
2006-07-19 13:40:00,16.61,16.66,16.61,16.65,14000.0,9.5253,9.554,9.5253,9.5483,14000.0
2006-07-19 13:45:00,16.65,16.65,16.61,16.64,20800.0,9.5483,9.5483,9.5253,9.5425,20800.0
2006-07-19 13:50:00,16.63,16.63,16.6,16.61,39400.0,9.5368,9.5368,9.5196,9.5253,39400.0
2006-07-19 13:55:00,16.61,16.64,16.61,16.63,16000.0,9.5253,9.5425,9.5253,9.5368,16000.0
2006-07-19 14:00:00,16.64,16.68,16.64,16.65,15200.0,9.5425,9.5655,9.5425,9.5483,15200.0
2006-07-19 14:05:00,16.65,16.65,16.63,16.65,16000.0,9.5483,9.5483,9.5368,9.5483,16000.0
2006-07-19 14:10:00,16.66,16.68,16.63,16.63,28600.0,9.554,9.5655,9.5368,9.5368,28600.0
2006-07-19 14:15:00,16.63,16.68,16.63,16.66,24400.0,9.5368,9.5655,9.5368,9.554,24400.0
2006-07-19 14:20:00,16.65,16.67,16.63,16.66,33600.0,9.5483,9.5597,9.5368,9.554,33600.0
2006-07-19 14:25:00,16.66,16.71,16.66,16.7,35400.0,9.554,9.5827,9.554,9.5769,35400.0
2006-07-19 14:30:00,16.7,16.71,16.63,16.63,53400.0,9.5769,9.5827,9.5368,9.5368,53400.0
2006-07-19 14:35:00,16.63,16.65,16.61,16.65,24000.0,9.5368,9.5483,9.5253,9.5483,24000.0
2006-07-19 14:40:00,16.65,16.7,16.65,16.68,35200.0,9.5483,9.5769,9.5483,9.5655,35200.0
2006-07-19 14:45:00,16.68,16.68,16.6,16.63,71600.0,9.5655,9.5655,9.5196,9.5368,71600.0
2006-07-19 14:50:00,16.63,16.67,16.63,16.67,18800.0,9.5368,9.5597,9.5368,9.5597,18800.0
2006-07-19 14:55:00,16.67,16.7,16.65,16.66,32600.0,9.5597,9.5769,9.5483,9.554,32600.0
2006-07-19 15:00:00,16.66,16.68,16.65,16.68,32000.0,9.554,9.5655,9.5483,9.5655,32000.0
2006-07-19 15:05:00,16.68,16.68,16.64,16.65,40400.0,9.5655,9.5655,9.5425,9.5483,40400.0
2006-07-19 15:10:00,16.66,16.66,16.54,16.55,82000.0,9.554,9.554,9.4852,9.4909,82000.0
2006-07-19 15:15:00,16.54,16.56,16.53,16.55,34800.0,9.4852,9.4966,9.4794,9.4909,34800.0
2006-07-19 15:20:00,16.55,16.57,16.55,16.56,36400.0,9.4909,9.5024,9.4909,9.4966,36400.0
2006-07-19 15:25:00,16.55,16.6,16.55,16.6,32400.0,9.4909,9.5196,9.4909,9.5196,32400.0
2006-07-19 15:30:00,16.6,16.63,16.59,16.61,52400.0,9.5196,9.5368,9.5138,9.5253,52400.0
2006-07-19 15:35:00,16.61,16.63,16.58,16.58,80200.0,9.5253,9.5368,9.5081,9.5081,80200.0
2006-07-19 15:40:00,16.59,16.6,16.56,16.6,79400.0,9.5138,9.5196,9.4966,9.5196,79400.0
2006-07-19 15:45:00,16.6,16.61,16.59,16.61,44200.0,9.5196,9.5253,9.5138,9.5253,44200.0
2006-07-19 15:50:00,16.61,16.61,16.6,16.6,60800.0,9.5253,9.5253,9.5196,9.5196,60800.0
2006-07-19 15:55:00,16.6,16.64,16.6,16.61,110800.0,9.5196,9.5425,9.5196,9.5253,110800.0
2006-07-20 09:30:00,16.56,16.59,16.4,16.43,86000.0,9.4966,9.5138,9.4049,9.4221,86000.0
2006-07-20 09:35:00,16.43,16.5,16.41,16.5,92400.0,9.4221,9.4622,9.4106,9.4622,92400.0
2006-07-20 09:40:00,16.5,16.5,16.43,16.47,50600.0,9.4622,9.4622,9.4221,9.445,50600.0
2006-07-20 09:45:00,16.47,16.56,16.45,16.56,58400.0,9.445,9.4966,9.4336,9.4966,58400.0
2006-07-20 09:50:00,16.58,16.62,16.52,16.59,93400.0,9.5081,9.5311,9.4737,9.5138,93400.0
2006-07-20 09:55:00,16.57,16.6,16.46,16.52,83000.0,9.5024,9.5196,9.4393,9.4737,83000.0
2006-07-20 10:00:00,16.54,16.58,16.43,16.45,58600.0,9.4852,9.5081,9.4221,9.4336,58600.0
2006-07-20 10:05:00,16.43,16.45,16.36,16.36,34800.0,9.4221,9.4336,9.382,9.382,34800.0
2006-07-20 10:10:00,16.35,16.41,16.33,16.39,87600.0,9.3762,9.4106,9.3647,9.3992,87600.0
2006-07-20 10:15:00,16.39,16.4,16.29,16.3,32400.0,9.3992,9.4049,9.3418,9.3475,32400.0
2006-07-20 10:20:00,16.3,16.4,16.23,16.27,88600.0,9.3475,9.4049,9.3074,9.3303,88600.0
2006-07-20 10:25:00,16.28,16.34,16.27,16.33,34400.0,9.3361,9.3705,9.3303,9.3647,34400.0
2006-07-20 10:30:00,16.34,16.35,16.29,16.3,31800.0,9.3705,9.3762,9.3418,9.3475,31800.0
2006-07-20 10:35:00,16.31,16.38,16.27,16.27,34800.0,9.3533,9.3934,9.3303,9.3303,34800.0
2006-07-20 10:40:00,16.26,16.27,16.17,16.21,77000.0,9.3246,9.3303,9.273,9.2959,77000.0
2006-07-20 10:45:00,16.22,16.22,16.15,16.17,79200.0,9.3017,9.3017,9.2615,9.273,79200.0
2006-07-20 10:50:00,16.18,16.21,16.16,16.21,47400.0,9.2787,9.2959,9.2673,9.2959,47400.0
2006-07-20 10:55:00,16.22,16.31,16.22,16.31,51000.0,9.3017,9.3533,9.3017,9.3533,51000.0
2006-07-20 11:00:00,16.3,16.35,16.3,16.3,41800.0,9.3475,9.3762,9.3475,9.3475,41800.0
2006-07-20 11:05:00,16.3,16.36,16.3,16.33,93400.0,9.3475,9.382,9.3475,9.3647,93400.0
2006-07-20 11:10:00,16.33,16.4,16.33,16.4,32600.0,9.3647,9.4049,9.3647,9.4049,32600.0
2006-07-20 11:15:00,16.4,16.48,16.4,16.43,53600.0,9.4049,9.4508,9.4049,9.4221,53600.0
2006-07-20 11:20:00,16.43,16.43,16.38,16.39,42600.0,9.4221,9.4221,9.3934,9.3992,42600.0
2006-07-20 11:25:00,16.39,16.43,16.38,16.39,35400.0,9.3992,9.4221,9.3934,9.3992,35400.0
2006-07-20 11:30:00,16.39,16.43,16.38,16.41,41200.0,9.3992,9.4221,9.3934,9.4106,41200.0
2006-07-20 11:35:00,16.42,16.49,16.41,16.47,52200.0,9.4164,9.4565,9.4106,9.445,52200.0
2006-07-20 11:40:00,16.47,16.54,16.47,16.51,65800.0,9.445,9.4852,9.445,9.468,65800.0
2006-07-20 11:45:00,16.51,16.55,16.51,16.54,41400.0,9.468,9.4909,9.468,9.4852,41400.0
2006-07-20 11:50:00,16.54,16.6,16.5,16.54,48400.0,9.4852,9.5196,9.4622,9.4852,48400.0
2006-07-20 11:55:00,16.52,16.53,16.48,16.49,20800.0,9.4737,9.4794,9.4508,9.4565,20800.0
2006-07-20 12:00:00,16.49,16.51,16.46,16.5,46200.0,9.4565,9.468,9.4393,9.4622,46200.0
2006-07-20 12:05:00,16.5,16.52,16.47,16.48,40000.0,9.4622,9.4737,9.445,9.4508,40000.0
2006-07-20 12:10:00,16.47,16.48,16.4,16.43,41200.0,9.445,9.4508,9.4049,9.4221,41200.0
2006-07-20 12:15:00,16.43,16.43,16.35,16.36,33000.0,9.4221,9.4221,9.3762,9.382,33000.0
2006-07-20 12:20:00,16.36,16.36,16.27,16.32,31000.0,9.382,9.382,9.3303,9.359,31000.0
2006-07-20 12:25:00,16.3,16.33,16.27,16.27,27600.0,9.3475,9.3647,9.3303,9.3303,27600.0
2006-07-20 12:30:00,16.27,16.27,16.16,16.16,53800.0,9.3303,9.3303,9.2673,9.2673,53800.0
2006-07-20 12:35:00,16.16,16.19,16.16,16.17,57600.0,9.2673,9.2845,9.2673,9.273,57600.0
2006-07-20 12:40:00,16.17,16.22,16.17,16.22,31600.0,9.273,9.3017,9.273,9.3017,31600.0
2006-07-20 12:45:00,16.22,16.22,16.16,16.17,37000.0,9.3017,9.3017,9.2673,9.273,37000.0
2006-07-20 12:50:00,16.18,16.2,16.16,16.18,25600.0,9.2787,9.2902,9.2673,9.2787,25600.0
2006-07-20 12:55:00,16.18,16.21,16.18,16.18,36200.0,9.2787,9.2959,9.2787,9.2787,36200.0
2006-07-20 13:00:00,16.2,16.2,16.18,16.18,31200.0,9.2902,9.2902,9.2787,9.2787,31200.0
2006-07-20 13:05:00,16.18,16.18,16.15,16.17,43000.0,9.2787,9.2787,9.2615,9.273,43000.0
2006-07-20 13:10:00,16.17,16.18,16.13,16.18,41800.0,9.273,9.2787,9.2501,9.2787,41800.0
2006-07-20 13:15:00,16.18,16.22,16.17,16.22,18800.0,9.2787,9.3017,9.273,9.3017,18800.0
2006-07-20 13:20:00,16.22,16.22,16.18,16.19,17000.0,9.3017,9.3017,9.2787,9.2845,17000.0
2006-07-20 13:25:00,16.19,16.22,16.19,16.21,20000.0,9.2845,9.3017,9.2845,9.2959,20000.0
2006-07-20 13:30:00,16.21,16.24,16.21,16.23,24600.0,9.2959,9.3131,9.2959,9.3074,24600.0
2006-07-20 13:35:00,16.23,16.23,16.16,16.16,35200.0,9.3074,9.3074,9.2673,9.2673,35200.0
2006-07-20 13:40:00,16.16,16.16,16.07,16.1,55400.0,9.2673,9.2673,9.2156,9.2328,55400.0
2006-07-20 13:45:00,16.1,16.11,16.05,16.11,75000.0,9.2328,9.2386,9.2042,9.2386,75000.0
2006-07-20 13:50:00,16.11,16.12,16.09,16.11,37200.0,9.2386,9.2443,9.2271,9.2386,37200.0
2006-07-20 13:55:00,16.11,16.11,16.07,16.07,31800.0,9.2386,9.2386,9.2156,9.2156,31800.0
2006-07-20 14:00:00,16.07,16.17,16.07,16.15,75600.0,9.2156,9.273,9.2156,9.2615,75600.0
2006-07-20 14:05:00,16.15,16.18,16.02,16.08,70200.0,9.2615,9.2787,9.187,9.2214,70200.0
2006-07-20 14:10:00,16.08,16.2,16.07,16.18,58000.0,9.2214,9.2902,9.2156,9.2787,58000.0
2006-07-20 14:15:00,16.19,16.24,16.18,16.22,50600.0,9.2845,9.3131,9.2787,9.3017,50600.0
2006-07-20 14:20:00,16.22,16.22,16.17,16.21,42800.0,9.3017,9.3017,9.273,9.2959,42800.0
2006-07-20 14:25:00,16.21,16.31,16.21,16.27,69600.0,9.2959,9.3533,9.2959,9.3303,69600.0
2006-07-20 14:30:00,16.27,16.28,16.24,16.26,44400.0,9.3303,9.3361,9.3131,9.3246,44400.0
2006-07-20 14:35:00,16.26,16.29,16.23,16.24,46600.0,9.3246,9.3418,9.3074,9.3131,46600.0
2006-07-20 14:40:00,16.23,16.25,16.22,16.24,26800.0,9.3074,9.3189,9.3017,9.3131,26800.0
2006-07-20 14:45:00,16.24,16.37,16.24,16.37,74200.0,9.3131,9.3877,9.3131,9.3877,74200.0
2006-07-20 14:50:00,16.36,16.37,16.27,16.3,77800.0,9.382,9.3877,9.3303,9.3475,77800.0
2006-07-20 14:55:00,16.3,16.3,16.24,16.25,36200.0,9.3475,9.3475,9.3131,9.3189,36200.0
2006-07-20 15:00:00,16.25,16.29,16.23,16.27,43800.0,9.3189,9.3418,9.3074,9.3303,43800.0
2006-07-20 15:05:00,16.27,16.3,16.23,16.23,50800.0,9.3303,9.3475,9.3074,9.3074,50800.0
2006-07-20 15:10:00,16.23,16.23,16.17,16.18,42400.0,9.3074,9.3074,9.273,9.2787,42400.0
2006-07-20 15:15:00,16.18,16.23,16.16,16.17,59200.0,9.2787,9.3074,9.2673,9.273,59200.0
2006-07-20 15:20:00,16.18,16.18,16.15,16.15,54200.0,9.2787,9.2787,9.2615,9.2615,54200.0
2006-07-20 15:25:00,16.16,16.21,16.16,16.21,105600.0,9.2673,9.2959,9.2673,9.2959,105600.0
2006-07-20 15:30:00,16.21,16.22,16.18,16.18,97400.0,9.2959,9.3017,9.2787,9.2787,97400.0
2006-07-20 15:35:00,16.18,16.18,16.16,16.18,115200.0,9.2787,9.2787,9.2673,9.2787,115200.0
2006-07-20 15:40:00,16.18,16.18,16.17,16.18,195200.0,9.2787,9.2787,9.273,9.2787,195200.0
2006-07-20 15:45:00,16.18,16.18,16.09,16.13,132200.0,9.2787,9.2787,9.2271,9.2501,132200.0
2006-07-20 15:50:00,16.13,16.16,16.08,16.11,181400.0,9.2501,9.2673,9.2214,9.2386,181400.0
2006-07-20 15:55:00,16.12,16.12,16.08,16.11,105400.0,9.2443,9.2443,9.2214,9.2386,105400.0
2006-07-21 09:30:00,15.73,15.8,15.56,15.58,811400.0,9.0207,9.0608,8.9232,8.9346,811400.0
2006-07-21 09:35:00,15.56,15.56,15.4,15.5,316400.0,8.9232,8.9232,8.8314,8.8888,316400.0
2006-07-21 09:40:00,15.49,15.56,15.47,15.53,282600.0,8.883,8.9232,8.8716,8.906,282600.0
2006-07-21 09:45:00,15.53,15.55,15.4,15.43,288400.0,8.906,8.9174,8.8314,8.8486,288400.0
2006-07-21 09:50:00,15.44,15.56,15.42,15.51,202000.0,8.8544,8.9232,8.8429,8.8945,202000.0
2006-07-21 09:55:00,15.51,15.58,15.47,15.48,179600.0,8.8945,8.9346,8.8716,8.8773,179600.0
2006-07-21 10:00:00,15.49,15.52,15.47,15.47,123800.0,8.883,8.9002,8.8716,8.8716,123800.0
2006-07-21 10:05:00,15.47,15.52,15.45,15.49,178400.0,8.8716,8.9002,8.8601,8.883,178400.0
2006-07-21 10:10:00,15.49,15.5,15.34,15.34,188600.0,8.883,8.8888,8.797,8.797,188600.0
2006-07-21 10:15:00,15.33,15.4,15.31,15.39,146000.0,8.7913,8.8314,8.7798,8.8257,146000.0
2006-07-21 10:20:00,15.39,15.53,15.38,15.49,109200.0,8.8257,8.906,8.82,8.883,109200.0
2006-07-21 10:25:00,15.49,15.53,15.43,15.46,159600.0,8.883,8.906,8.8486,8.8658,159600.0
2006-07-21 10:30:00,15.46,15.52,15.37,15.51,121400.0,8.8658,8.9002,8.8142,8.8945,121400.0
2006-07-21 10:35:00,15.51,15.58,15.5,15.58,202200.0,8.8945,8.9346,8.8888,8.9346,202200.0
2006-07-21 10:40:00,15.55,15.57,15.5,15.51,88400.0,8.9174,8.9289,8.8888,8.8945,88400.0
2006-07-21 10:45:00,15.51,15.55,15.5,15.52,76000.0,8.8945,8.9174,8.8888,8.9002,76000.0
2006-07-21 10:50:00,15.52,15.64,15.52,15.62,60200.0,8.9002,8.9691,8.9002,8.9576,60200.0
2006-07-21 10:55:00,15.62,15.63,15.56,15.59,77400.0,8.9576,8.9633,8.9232,8.9404,77400.0
2006-07-21 11:00:00,15.59,15.65,15.59,15.62,81600.0,8.9404,8.9748,8.9404,8.9576,81600.0
2006-07-21 11:05:00,15.62,15.67,15.6,15.6,94000.0,8.9576,8.9863,8.9461,8.9461,94000.0
2006-07-21 11:10:00,15.6,15.63,15.6,15.62,56200.0,8.9461,8.9633,8.9461,8.9576,56200.0
2006-07-21 11:15:00,15.62,15.66,15.62,15.63,19600.0,8.9576,8.9805,8.9576,8.9633,19600.0
2006-07-21 11:20:00,15.63,15.68,15.63,15.65,42000.0,8.9633,8.992,8.9633,8.9748,42000.0
2006-07-21 11:25:00,15.63,15.64,15.63,15.63,37200.0,8.9633,8.9691,8.9633,8.9633,37200.0
2006-07-21 11:30:00,15.64,15.65,15.63,15.63,59000.0,8.9691,8.9748,8.9633,8.9633,59000.0
2006-07-21 11:35:00,15.63,15.64,15.62,15.62,54200.0,8.9633,8.9691,8.9576,8.9576,54200.0
2006-07-21 11:40:00,15.62,15.63,15.61,15.62,37400.0,8.9576,8.9633,8.9518,8.9576,37400.0
2006-07-21 11:45:00,15.62,15.65,15.62,15.65,18600.0,8.9576,8.9748,8.9576,8.9748,18600.0
2006-07-21 11:50:00,15.65,15.72,15.65,15.7,38000.0,8.9748,9.0149,8.9748,9.0035,38000.0
2006-07-21 11:55:00,15.71,15.74,15.69,15.7,33200.0,9.0092,9.0264,8.9977,9.0035,33200.0
2006-07-21 12:00:00,15.71,15.72,15.63,15.63,32000.0,9.0092,9.0149,8.9633,8.9633,32000.0
2006-07-21 12:05:00,15.63,15.67,15.61,15.61,51000.0,8.9633,8.9863,8.9518,8.9518,51000.0
2006-07-21 12:10:00,15.61,15.61,15.53,15.56,85800.0,8.9518,8.9518,8.906,8.9232,85800.0
2006-07-21 12:15:00,15.56,15.57,15.52,15.56,19800.0,8.9232,8.9289,8.9002,8.9232,19800.0
2006-07-21 12:20:00,15.56,15.58,15.55,15.58,43400.0,8.9232,8.9346,8.9174,8.9346,43400.0
2006-07-21 12:25:00,15.59,15.59,15.55,15.55,18000.0,8.9404,8.9404,8.9174,8.9174,18000.0
2006-07-21 12:30:00,15.56,15.6,15.56,15.58,45400.0,8.9232,8.9461,8.9232,8.9346,45400.0
2006-07-21 12:35:00,15.58,15.58,15.49,15.51,100400.0,8.9346,8.9346,8.883,8.8945,100400.0
2006-07-21 12:40:00,15.51,15.54,15.5,15.53,31000.0,8.8945,8.9117,8.8888,8.906,31000.0
2006-07-21 12:45:00,15.53,15.56,15.48,15.49,66400.0,8.906,8.9232,8.8773,8.883,66400.0
2006-07-21 12:50:00,15.49,15.52,15.46,15.5,71000.0,8.883,8.9002,8.8658,8.8888,71000.0
2006-07-21 12:55:00,15.5,15.51,15.49,15.5,45400.0,8.8888,8.8945,8.883,8.8888,45400.0
2006-07-21 13:00:00,15.5,15.52,15.47,15.5,58600.0,8.8888,8.9002,8.8716,8.8888,58600.0
2006-07-21 13:05:00,15.5,15.56,15.5,15.53,34200.0,8.8888,8.9232,8.8888,8.906,34200.0
2006-07-21 13:10:00,15.53,15.57,15.52,15.54,49200.0,8.906,8.9289,8.9002,8.9117,49200.0
2006-07-21 13:15:00,15.55,15.55,15.5,15.51,40200.0,8.9174,8.9174,8.8888,8.8945,40200.0
2006-07-21 13:20:00,15.51,15.52,15.5,15.5,14400.0,8.8945,8.9002,8.8888,8.8888,14400.0
2006-07-21 13:25:00,15.5,15.51,15.5,15.51,41200.0,8.8888,8.8945,8.8888,8.8945,41200.0
2006-07-21 13:30:00,15.5,15.54,15.5,15.53,46600.0,8.8888,8.9117,8.8888,8.906,46600.0
2006-07-21 13:35:00,15.54,15.54,15.51,15.51,11600.0,8.9117,8.9117,8.8945,8.8945,11600.0
2006-07-21 13:40:00,15.51,15.56,15.5,15.54,47000.0,8.8945,8.9232,8.8888,8.9117,47000.0
2006-07-21 13:45:00,15.55,15.6,15.55,15.56,75200.0,8.9174,8.9461,8.9174,8.9232,75200.0
2006-07-21 13:50:00,15.56,15.58,15.55,15.58,38800.0,8.9232,8.9346,8.9174,8.9346,38800.0
2006-07-21 13:55:00,15.58,15.59,15.55,15.56,18800.0,8.9346,8.9404,8.9174,8.9232,18800.0
2006-07-21 14:00:00,15.55,15.56,15.5,15.51,65400.0,8.9174,8.9232,8.8888,8.8945,65400.0
2006-07-21 14:05:00,15.51,15.56,15.5,15.5,26800.0,8.8945,8.9232,8.8888,8.8888,26800.0
2006-07-21 14:10:00,15.51,15.53,15.5,15.51,31800.0,8.8945,8.906,8.8888,8.8945,31800.0
2006-07-21 14:15:00,15.5,15.53,15.5,15.52,29800.0,8.8888,8.906,8.8888,8.9002,29800.0
2006-07-21 14:20:00,15.52,15.53,15.51,15.53,43600.0,8.9002,8.906,8.8945,8.906,43600.0
2006-07-21 14:25:00,15.53,15.54,15.51,15.53,33800.0,8.906,8.9117,8.8945,8.906,33800.0
2006-07-21 14:30:00,15.54,15.56,15.51,15.55,61800.0,8.9117,8.9232,8.8945,8.9174,61800.0
2006-07-21 14:35:00,15.55,15.56,15.55,15.55,31000.0,8.9174,8.9232,8.9174,8.9174,31000.0
2006-07-21 14:40:00,15.55,15.56,15.53,15.55,59000.0,8.9174,8.9232,8.906,8.9174,59000.0
2006-07-21 14:45:00,15.55,15.55,15.53,15.53,22000.0,8.9174,8.9174,8.906,8.906,22000.0
2006-07-21 14:50:00,15.53,15.53,15.52,15.52,45800.0,8.906,8.906,8.9002,8.9002,45800.0
2006-07-21 14:55:00,15.52,15.52,15.51,15.52,21000.0,8.9002,8.9002,8.8945,8.9002,21000.0
2006-07-21 15:00:00,15.52,15.53,15.52,15.52,51200.0,8.9002,8.906,8.9002,8.9002,51200.0
2006-07-21 15:05:00,15.52,15.53,15.52,15.52,26600.0,8.9002,8.906,8.9002,8.9002,26600.0
2006-07-21 15:10:00,15.52,15.56,15.52,15.56,163800.0,8.9002,8.9232,8.9002,8.9232,163800.0
2006-07-21 15:15:00,15.54,15.56,15.54,15.55,41600.0,8.9117,8.9232,8.9117,8.9174,41600.0
2006-07-21 15:20:00,15.55,15.59,15.55,15.58,56600.0,8.9174,8.9404,8.9174,8.9346,56600.0
2006-07-21 15:25:00,15.58,15.58,15.55,15.56,33200.0,8.9346,8.9346,8.9174,8.9232,33200.0
2006-07-21 15:30:00,15.56,15.6,15.56,15.58,117800.0,8.9232,8.9461,8.9232,8.9346,117800.0
2006-07-21 15:35:00,15.58,15.6,15.56,15.56,80800.0,8.9346,8.9461,8.9232,8.9232,80800.0
2006-07-21 15:40:00,15.56,15.56,15.55,15.56,43800.0,8.9232,8.9232,8.9174,8.9232,43800.0
2006-07-21 15:45:00,15.58,15.58,15.55,15.55,78400.0,8.9346,8.9346,8.9174,8.9174,78400.0
2006-07-21 15:50:00,15.55,15.56,15.54,15.55,87000.0,8.9174,8.9232,8.9117,8.9174,87000.0
2006-07-21 15:55:00,15.55,15.56,15.52,15.55,131000.0,8.9174,8.9232,8.9002,8.9174,131000.0
2006-07-24 09:30:00,15.7,15.82,15.7,15.77,135000.0,9.0035,9.0723,9.0035,9.0436,135000.0
2006-07-24 09:35:00,15.76,15.78,15.76,15.77,42000.0,9.0379,9.0493,9.0379,9.0436,42000.0
2006-07-24 09:40:00,15.78,15.87,15.77,15.86,37600.0,9.0493,9.101,9.0436,9.0952,37600.0
2006-07-24 09:45:00,15.86,15.93,15.86,15.91,48400.0,9.0952,9.1354,9.0952,9.1239,48400.0
2006-07-24 09:50:00,15.93,15.95,15.92,15.94,85600.0,9.1354,9.1468,9.1296,9.1411,85600.0
2006-07-24 09:55:00,15.94,15.97,15.92,15.97,184000.0,9.1411,9.1583,9.1296,9.1583,184000.0
2006-07-24 10:00:00,15.96,15.97,15.93,15.96,50600.0,9.1526,9.1583,9.1354,9.1526,50600.0
2006-07-24 10:05:00,15.96,15.96,15.9,15.96,62800.0,9.1526,9.1526,9.1182,9.1526,62800.0
2006-07-24 10:10:00,15.96,16.01,15.96,15.99,46200.0,9.1526,9.1812,9.1526,9.1698,46200.0
2006-07-24 10:15:00,15.99,15.99,15.94,15.95,43000.0,9.1698,9.1698,9.1411,9.1468,43000.0
2006-07-24 10:20:00,15.96,15.97,15.95,15.97,23200.0,9.1526,9.1583,9.1468,9.1583,23200.0
2006-07-24 10:25:00,15.97,16.05,15.97,16.02,47800.0,9.1583,9.2042,9.1583,9.187,47800.0
2006-07-24 10:30:00,16.02,16.06,16.01,16.03,40000.0,9.187,9.2099,9.1812,9.1927,40000.0
2006-07-24 10:35:00,16.03,16.07,16.0,16.01,43800.0,9.1927,9.2156,9.1755,9.1812,43800.0
2006-07-24 10:40:00,16.02,16.02,15.99,16.0,46800.0,9.187,9.187,9.1698,9.1755,46800.0
2006-07-24 10:45:00,16.0,16.07,15.99,16.07,33200.0,9.1755,9.2156,9.1698,9.2156,33200.0
2006-07-24 10:50:00,16.07,16.15,16.07,16.12,138400.0,9.2156,9.2615,9.2156,9.2443,138400.0
2006-07-24 10:55:00,16.13,16.18,16.11,16.18,104400.0,9.2501,9.2787,9.2386,9.2787,104400.0
2006-07-24 11:00:00,16.18,16.24,16.18,16.23,89800.0,9.2787,9.3131,9.2787,9.3074,89800.0
2006-07-24 11:05:00,16.24,16.24,16.19,16.21,63200.0,9.3131,9.3131,9.2845,9.2959,63200.0
2006-07-24 11:10:00,16.2,16.22,16.18,16.2,36800.0,9.2902,9.3017,9.2787,9.2902,36800.0
2006-07-24 11:15:00,16.2,16.21,16.19,16.19,23000.0,9.2902,9.2959,9.2845,9.2845,23000.0
2006-07-24 11:20:00,16.19,16.2,16.14,16.14,36400.0,9.2845,9.2902,9.2558,9.2558,36400.0
2006-07-24 11:25:00,16.14,16.18,16.13,16.17,42600.0,9.2558,9.2787,9.2501,9.273,42600.0
2006-07-24 11:30:00,16.17,16.22,16.15,16.2,44000.0,9.273,9.3017,9.2615,9.2902,44000.0
2006-07-24 11:35:00,16.2,16.21,16.18,16.18,35200.0,9.2902,9.2959,9.2787,9.2787,35200.0
2006-07-24 11:40:00,16.18,16.2,16.17,16.17,39800.0,9.2787,9.2902,9.273,9.273,39800.0
2006-07-24 11:45:00,16.17,16.21,16.17,16.19,76400.0,9.273,9.2959,9.273,9.2845,76400.0
2006-07-24 11:50:00,16.19,16.21,16.13,16.16,48600.0,9.2845,9.2959,9.2501,9.2673,48600.0
2006-07-24 11:55:00,16.16,16.16,16.15,16.16,23400.0,9.2673,9.2673,9.2615,9.2673,23400.0
2006-07-24 12:00:00,16.15,16.17,16.15,16.16,30600.0,9.2615,9.273,9.2615,9.2673,30600.0
2006-07-24 12:05:00,16.15,16.15,16.13,16.14,93800.0,9.2615,9.2615,9.2501,9.2558,93800.0
2006-07-24 12:10:00,16.14,16.14,16.13,16.14,35800.0,9.2558,9.2558,9.2501,9.2558,35800.0
2006-07-24 12:15:00,16.14,16.14,16.13,16.13,21200.0,9.2558,9.2558,9.2501,9.2501,21200.0
2006-07-24 12:20:00,16.12,16.15,16.11,16.12,29000.0,9.2443,9.2615,9.2386,9.2443,29000.0
2006-07-24 12:25:00,16.11,16.12,16.06,16.06,36600.0,9.2386,9.2443,9.2099,9.2099,36600.0
2006-07-24 12:30:00,16.06,16.06,16.0,16.0,41200.0,9.2099,9.2099,9.1755,9.1755,41200.0
2006-07-24 12:35:00,16.01,16.03,16.0,16.02,57400.0,9.1812,9.1927,9.1755,9.187,57400.0
2006-07-24 12:40:00,16.02,16.02,15.99,15.99,34800.0,9.187,9.187,9.1698,9.1698,34800.0
2006-07-24 12:45:00,15.99,16.0,15.93,15.96,47000.0,9.1698,9.1755,9.1354,9.1526,47000.0
2006-07-24 12:50:00,15.96,15.97,15.91,15.96,136200.0,9.1526,9.1583,9.1239,9.1526,136200.0
2006-07-24 12:55:00,15.97,15.97,15.95,15.96,51800.0,9.1583,9.1583,9.1468,9.1526,51800.0
2006-07-24 13:00:00,15.96,15.97,15.9,15.9,40800.0,9.1526,9.1583,9.1182,9.1182,40800.0
2006-07-24 13:05:00,15.9,15.9,15.87,15.88,24400.0,9.1182,9.1182,9.101,9.1067,24400.0
2006-07-24 13:10:00,15.88,15.93,15.88,15.92,30200.0,9.1067,9.1354,9.1067,9.1296,30200.0
2006-07-24 13:15:00,15.92,15.94,15.9,15.93,40200.0,9.1296,9.1411,9.1182,9.1354,40200.0
2006-07-24 13:20:00,15.93,15.93,15.91,15.93,14200.0,9.1354,9.1354,9.1239,9.1354,14200.0
2006-07-24 13:25:00,15.92,15.95,15.92,15.94,18600.0,9.1296,9.1468,9.1296,9.1411,18600.0
2006-07-24 13:30:00,15.95,15.99,15.93,15.98,34400.0,9.1468,9.1698,9.1354,9.164,34400.0
2006-07-24 13:35:00,15.99,16.02,15.98,16.02,35200.0,9.1698,9.187,9.164,9.187,35200.0
2006-07-24 13:40:00,16.02,16.02,16.01,16.02,15600.0,9.187,9.187,9.1812,9.187,15600.0
2006-07-24 13:45:00,16.02,16.02,15.99,16.0,20200.0,9.187,9.187,9.1698,9.1755,20200.0
2006-07-24 13:50:00,16.0,16.0,15.97,15.97,15200.0,9.1755,9.1755,9.1583,9.1583,15200.0
2006-07-24 13:55:00,15.97,15.97,15.96,15.96,15600.0,9.1583,9.1583,9.1526,9.1526,15600.0
2006-07-24 14:00:00,15.96,15.96,15.92,15.92,22600.0,9.1526,9.1526,9.1296,9.1296,22600.0
2006-07-24 14:05:00,15.92,15.96,15.92,15.95,25200.0,9.1296,9.1526,9.1296,9.1468,25200.0
2006-07-24 14:10:00,15.96,15.96,15.91,15.92,30000.0,9.1526,9.1526,9.1239,9.1296,30000.0
2006-07-24 14:15:00,15.92,15.95,15.92,15.95,42600.0,9.1296,9.1468,9.1296,9.1468,42600.0
2006-07-24 14:20:00,15.95,15.95,15.94,15.95,18200.0,9.1468,9.1468,9.1411,9.1468,18200.0
2006-07-24 14:25:00,15.95,15.95,15.93,15.94,14800.0,9.1468,9.1468,9.1354,9.1411,14800.0
2006-07-24 14:30:00,15.93,15.95,15.92,15.94,24400.0,9.1354,9.1468,9.1296,9.1411,24400.0
2006-07-24 14:35:00,15.93,16.01,15.93,16.0,46000.0,9.1354,9.1812,9.1354,9.1755,46000.0
2006-07-24 14:40:00,16.0,16.0,15.99,16.0,38400.0,9.1755,9.1755,9.1698,9.1755,38400.0
2006-07-24 14:45:00,16.0,16.0,15.99,15.99,26000.0,9.1755,9.1755,9.1698,9.1698,26000.0
2006-07-24 14:50:00,16.0,16.0,15.99,16.0,54000.0,9.1755,9.1755,9.1698,9.1755,54000.0
2006-07-24 14:55:00,16.0,16.0,15.99,16.0,20800.0,9.1755,9.1755,9.1698,9.1755,20800.0
2006-07-24 15:00:00,15.99,16.0,15.99,15.99,71000.0,9.1698,9.1755,9.1698,9.1698,71000.0
2006-07-24 15:05:00,16.0,16.02,15.99,16.01,64000.0,9.1755,9.187,9.1698,9.1812,64000.0
2006-07-24 15:10:00,16.01,16.06,16.01,16.05,60400.0,9.1812,9.2099,9.1812,9.2042,60400.0
2006-07-24 15:15:00,16.06,16.06,16.04,16.05,27400.0,9.2099,9.2099,9.1984,9.2042,27400.0
2006-07-24 15:20:00,16.05,16.06,16.04,16.06,34600.0,9.2042,9.2099,9.1984,9.2099,34600.0
2006-07-24 15:25:00,16.05,16.1,16.05,16.08,59000.0,9.2042,9.2328,9.2042,9.2214,59000.0
2006-07-24 15:30:00,16.08,16.09,16.05,16.06,67200.0,9.2214,9.2271,9.2042,9.2099,67200.0
2006-07-24 15:35:00,16.06,16.07,16.03,16.03,69600.0,9.2099,9.2156,9.1927,9.1927,69600.0
2006-07-24 15:40:00,16.03,16.1,16.03,16.09,57800.0,9.1927,9.2328,9.1927,9.2271,57800.0
2006-07-24 15:45:00,16.08,16.1,16.06,16.1,72200.0,9.2214,9.2328,9.2099,9.2328,72200.0
2006-07-24 15:50:00,16.1,16.13,16.09,16.11,97200.0,9.2328,9.2501,9.2271,9.2386,97200.0
2006-07-24 15:55:00,16.11,16.11,16.07,16.09,139000.0,9.2386,9.2386,9.2156,9.2271,139000.0
2006-07-25 09:30:00,16.05,16.32,16.05,16.3,95600.0,9.2042,9.359,9.2042,9.3475,95600.0
2006-07-25 09:35:00,16.29,16.3,16.11,16.11,61200.0,9.3418,9.3475,9.2386,9.2386,61200.0
2006-07-25 09:40:00,16.11,16.19,16.08,16.08,87400.0,9.2386,9.2845,9.2214,9.2214,87400.0
2006-07-25 09:45:00,16.08,16.12,16.06,16.11,32400.0,9.2214,9.2443,9.2099,9.2386,32400.0
2006-07-25 09:50:00,16.11,16.13,16.09,16.11,24600.0,9.2386,9.2501,9.2271,9.2386,24600.0
2006-07-25 09:55:00,16.1,16.16,16.08,16.14,59200.0,9.2328,9.2673,9.2214,9.2558,59200.0
2006-07-25 10:00:00,16.14,16.19,16.13,16.18,39400.0,9.2558,9.2845,9.2501,9.2787,39400.0
2006-07-25 10:05:00,16.2,16.27,16.18,16.26,104600.0,9.2902,9.3303,9.2787,9.3246,104600.0
2006-07-25 10:10:00,16.25,16.28,16.23,16.25,117600.0,9.3189,9.3361,9.3074,9.3189,117600.0
2006-07-25 10:15:00,16.25,16.25,16.25,16.25,62200.0,9.3189,9.3189,9.3189,9.3189,62200.0
2006-07-25 10:20:00,16.25,16.27,16.23,16.24,63000.0,9.3189,9.3303,9.3074,9.3131,63000.0
2006-07-25 10:25:00,16.24,16.25,16.21,16.21,21000.0,9.3131,9.3189,9.2959,9.2959,21000.0
2006-07-25 10:30:00,16.2,16.22,16.11,16.11,62000.0,9.2902,9.3017,9.2386,9.2386,62000.0
2006-07-25 10:35:00,16.11,16.11,16.02,16.06,168800.0,9.2386,9.2386,9.187,9.2099,168800.0
2006-07-25 10:40:00,16.06,16.07,15.97,16.02,35400.0,9.2099,9.2156,9.1583,9.187,35400.0
2006-07-25 10:45:00,16.02,16.05,15.97,15.98,45800.0,9.187,9.2042,9.1583,9.164,45800.0
2006-07-25 10:50:00,15.97,16.0,15.95,15.98,26200.0,9.1583,9.1755,9.1468,9.164,26200.0
2006-07-25 10:55:00,15.99,16.06,15.98,16.06,91600.0,9.1698,9.2099,9.164,9.2099,91600.0
2006-07-25 11:00:00,16.05,16.06,16.0,16.03,32800.0,9.2042,9.2099,9.1755,9.1927,32800.0
2006-07-25 11:05:00,16.04,16.11,16.04,16.1,38600.0,9.1984,9.2386,9.1984,9.2328,38600.0
2006-07-25 11:10:00,16.1,16.11,16.06,16.08,46600.0,9.2328,9.2386,9.2099,9.2214,46600.0
2006-07-25 11:15:00,16.08,16.1,16.07,16.1,64400.0,9.2214,9.2328,9.2156,9.2328,64400.0
2006-07-25 11:20:00,16.1,16.17,16.09,16.17,74800.0,9.2328,9.273,9.2271,9.273,74800.0
2006-07-25 11:25:00,16.17,16.19,16.14,16.16,40600.0,9.273,9.2845,9.2558,9.2673,40600.0
2006-07-25 11:30:00,16.15,16.15,16.08,16.08,19000.0,9.2615,9.2615,9.2214,9.2214,19000.0
2006-07-25 11:35:00,16.08,16.09,16.05,16.07,45800.0,9.2214,9.2271,9.2042,9.2156,45800.0
2006-07-25 11:40:00,16.07,16.07,16.04,16.05,21400.0,9.2156,9.2156,9.1984,9.2042,21400.0
2006-07-25 11:45:00,16.05,16.06,16.03,16.05,36400.0,9.2042,9.2099,9.1927,9.2042,36400.0
2006-07-25 11:50:00,16.05,16.06,16.04,16.04,24600.0,9.2042,9.2099,9.1984,9.1984,24600.0
2006-07-25 11:55:00,16.05,16.09,16.05,16.05,35800.0,9.2042,9.2271,9.2042,9.2042,35800.0
2006-07-25 12:00:00,16.05,16.05,16.0,16.03,42600.0,9.2042,9.2042,9.1755,9.1927,42600.0
2006-07-25 12:05:00,16.03,16.04,16.0,16.04,22200.0,9.1927,9.1984,9.1755,9.1984,22200.0
2006-07-25 12:10:00,16.04,16.05,16.02,16.05,31000.0,9.1984,9.2042,9.187,9.2042,31000.0
2006-07-25 12:15:00,16.05,16.05,16.02,16.04,19400.0,9.2042,9.2042,9.187,9.1984,19400.0
2006-07-25 12:20:00,16.04,16.09,16.04,16.08,26400.0,9.1984,9.2271,9.1984,9.2214,26400.0
2006-07-25 12:25:00,16.07,16.08,16.06,16.07,8800.0,9.2156,9.2214,9.2099,9.2156,8800.0
2006-07-25 12:30:00,16.07,16.1,16.07,16.07,20200.0,9.2156,9.2328,9.2156,9.2156,20200.0
2006-07-25 12:35:00,16.08,16.08,16.06,16.07,13200.0,9.2214,9.2214,9.2099,9.2156,13200.0
2006-07-25 12:40:00,16.07,16.09,16.05,16.08,15400.0,9.2156,9.2271,9.2042,9.2214,15400.0
2006-07-25 12:45:00,16.09,16.09,16.07,16.08,19200.0,9.2271,9.2271,9.2156,9.2214,19200.0
2006-07-25 12:50:00,16.08,16.08,16.03,16.03,14600.0,9.2214,9.2214,9.1927,9.1927,14600.0
2006-07-25 12:55:00,16.03,16.05,16.03,16.05,7200.0,9.1927,9.2042,9.1927,9.2042,7200.0
2006-07-25 13:00:00,16.05,16.05,16.03,16.03,16000.0,9.2042,9.2042,9.1927,9.1927,16000.0
2006-07-25 13:05:00,16.03,16.03,16.0,16.02,27800.0,9.1927,9.1927,9.1755,9.187,27800.0
2006-07-25 13:10:00,16.03,16.05,16.02,16.02,26000.0,9.1927,9.2042,9.187,9.187,26000.0
2006-07-25 13:15:00,16.01,16.05,16.01,16.04,33200.0,9.1812,9.2042,9.1812,9.1984,33200.0
2006-07-25 13:20:00,16.05,16.06,16.0,16.01,19400.0,9.2042,9.2099,9.1755,9.1812,19400.0
2006-07-25 13:25:00,16.0,16.0,15.99,16.0,8800.0,9.1755,9.1755,9.1698,9.1755,8800.0
2006-07-25 13:30:00,16.0,16.02,15.99,16.0,14400.0,9.1755,9.187,9.1698,9.1755,14400.0
2006-07-25 13:35:00,16.0,16.0,15.94,15.95,39800.0,9.1755,9.1755,9.1411,9.1468,39800.0
2006-07-25 13:40:00,15.95,15.99,15.94,15.97,44200.0,9.1468,9.1698,9.1411,9.1583,44200.0
2006-07-25 13:45:00,15.97,15.98,15.96,15.98,14600.0,9.1583,9.164,9.1526,9.164,14600.0
2006-07-25 13:50:00,15.99,16.02,15.97,16.02,18800.0,9.1698,9.187,9.1583,9.187,18800.0
2006-07-25 13:55:00,16.0,16.06,16.0,16.06,48000.0,9.1755,9.2099,9.1755,9.2099,48000.0
2006-07-25 14:00:00,16.06,16.08,16.03,16.03,63800.0,9.2099,9.2214,9.1927,9.1927,63800.0
2006-07-25 14:05:00,16.02,16.05,16.02,16.04,38600.0,9.187,9.2042,9.187,9.1984,38600.0
2006-07-25 14:10:00,16.04,16.06,16.02,16.03,19000.0,9.1984,9.2099,9.187,9.1927,19000.0
2006-07-25 14:15:00,16.04,16.04,15.99,16.01,27200.0,9.1984,9.1984,9.1698,9.1812,27200.0
2006-07-25 14:20:00,16.01,16.01,15.97,16.0,25000.0,9.1812,9.1812,9.1583,9.1755,25000.0
2006-07-25 14:25:00,16.0,16.0,15.97,15.99,13000.0,9.1755,9.1755,9.1583,9.1698,13000.0
2006-07-25 14:30:00,15.98,16.04,15.98,16.04,36400.0,9.164,9.1984,9.164,9.1984,36400.0
2006-07-25 14:35:00,16.03,16.03,15.95,15.99,76400.0,9.1927,9.1927,9.1468,9.1698,76400.0
2006-07-25 14:40:00,15.99,16.0,15.94,15.94,89800.0,9.1698,9.1755,9.1411,9.1411,89800.0
2006-07-25 14:45:00,15.94,15.99,15.94,15.97,43800.0,9.1411,9.1698,9.1411,9.1583,43800.0
2006-07-25 14:50:00,15.98,16.03,15.98,16.0,35000.0,9.164,9.1927,9.164,9.1755,35000.0
2006-07-25 14:55:00,15.99,16.03,15.99,15.99,39600.0,9.1698,9.1927,9.1698,9.1698,39600.0
2006-07-25 15:00:00,15.99,16.05,15.99,16.05,81200.0,9.1698,9.2042,9.1698,9.2042,81200.0
2006-07-25 15:05:00,16.05,16.14,16.04,16.13,87800.0,9.2042,9.2558,9.1984,9.2501,87800.0
2006-07-25 15:10:00,16.11,16.11,16.08,16.1,53400.0,9.2386,9.2386,9.2214,9.2328,53400.0
2006-07-25 15:15:00,16.11,16.18,16.1,16.16,90800.0,9.2386,9.2787,9.2328,9.2673,90800.0
2006-07-25 15:20:00,16.16,16.2,16.15,16.18,48200.0,9.2673,9.2902,9.2615,9.2787,48200.0
2006-07-25 15:25:00,16.18,16.21,16.16,16.21,45600.0,9.2787,9.2959,9.2673,9.2959,45600.0
2006-07-25 15:30:00,16.21,16.24,16.19,16.22,47000.0,9.2959,9.3131,9.2845,9.3017,47000.0
2006-07-25 15:35:00,16.22,16.27,16.18,16.25,93400.0,9.3017,9.3303,9.2787,9.3189,93400.0
2006-07-25 15:40:00,16.25,16.26,16.17,16.17,52200.0,9.3189,9.3246,9.273,9.273,52200.0
2006-07-25 15:45:00,16.17,16.21,16.16,16.18,68400.0,9.273,9.2959,9.2673,9.2787,68400.0
2006-07-25 15:50:00,16.18,16.25,16.17,16.22,121200.0,9.2787,9.3189,9.273,9.3017,121200.0
2006-07-25 15:55:00,16.22,16.25,16.2,16.24,151800.0,9.3017,9.3189,9.2902,9.3131,151800.0
2006-07-26 09:30:00,16.12,16.13,15.83,15.94,100000.0,9.2443,9.2501,9.078,9.1411,100000.0
2006-07-26 09:35:00,15.89,15.91,15.85,15.85,26000.0,9.1124,9.1239,9.0895,9.0895,26000.0
2006-07-26 09:40:00,15.85,15.9,15.85,15.86,50600.0,9.0895,9.1182,9.0895,9.0952,50600.0
2006-07-26 09:45:00,15.86,15.9,15.86,15.9,44800.0,9.0952,9.1182,9.0952,9.1182,44800.0
2006-07-26 09:50:00,15.91,15.95,15.87,15.95,99400.0,9.1239,9.1468,9.101,9.1468,99400.0
2006-07-26 09:55:00,15.94,16.0,15.92,15.93,103800.0,9.1411,9.1755,9.1296,9.1354,103800.0
2006-07-26 10:00:00,15.95,15.95,15.86,15.91,160200.0,9.1468,9.1468,9.0952,9.1239,160200.0
2006-07-26 10:05:00,15.9,15.95,15.9,15.92,81800.0,9.1182,9.1468,9.1182,9.1296,81800.0
2006-07-26 10:10:00,15.91,15.94,15.88,15.93,92600.0,9.1239,9.1411,9.1067,9.1354,92600.0
2006-07-26 10:15:00,15.94,15.95,15.88,15.89,42400.0,9.1411,9.1468,9.1067,9.1124,42400.0
2006-07-26 10:20:00,15.89,15.9,15.88,15.88,25600.0,9.1124,9.1182,9.1067,9.1067,25600.0
2006-07-26 10:25:00,15.88,15.91,15.88,15.91,34400.0,9.1067,9.1239,9.1067,9.1239,34400.0
2006-07-26 10:30:00,15.91,15.91,15.83,15.84,123000.0,9.1239,9.1239,9.078,9.0837,123000.0
2006-07-26 10:35:00,15.85,15.87,15.83,15.87,44400.0,9.0895,9.101,9.078,9.101,44400.0
2006-07-26 10:40:00,15.87,15.87,15.8,15.81,52200.0,9.101,9.101,9.0608,9.0665,52200.0
2006-07-26 10:45:00,15.81,15.83,15.72,15.72,65600.0,9.0665,9.078,9.0149,9.0149,65600.0
2006-07-26 10:50:00,15.72,15.83,15.72,15.8,75600.0,9.0149,9.078,9.0149,9.0608,75600.0
2006-07-26 10:55:00,15.8,15.85,15.8,15.85,37600.0,9.0608,9.0895,9.0608,9.0895,37600.0
2006-07-26 11:00:00,15.84,15.84,15.79,15.81,35600.0,9.0837,9.0837,9.0551,9.0665,35600.0
2006-07-26 11:05:00,15.8,15.85,15.8,15.85,48800.0,9.0608,9.0895,9.0608,9.0895,48800.0
2006-07-26 11:10:00,15.85,15.95,15.85,15.95,122400.0,9.0895,9.1468,9.0895,9.1468,122400.0
2006-07-26 11:15:00,15.95,16.11,15.94,16.11,186800.0,9.1468,9.2386,9.1411,9.2386,186800.0
2006-07-26 11:20:00,16.11,16.13,16.05,16.07,105000.0,9.2386,9.2501,9.2042,9.2156,105000.0
2006-07-26 11:25:00,16.07,16.12,16.07,16.11,76600.0,9.2156,9.2443,9.2156,9.2386,76600.0
2006-07-26 11:30:00,16.11,16.16,16.08,16.14,94200.0,9.2386,9.2673,9.2214,9.2558,94200.0
2006-07-26 11:35:00,16.15,16.15,16.08,16.1,51600.0,9.2615,9.2615,9.2214,9.2328,51600.0
2006-07-26 11:40:00,16.11,16.11,16.1,16.1,17800.0,9.2386,9.2386,9.2328,9.2328,17800.0
2006-07-26 11:45:00,16.1,16.13,16.1,16.11,61000.0,9.2328,9.2501,9.2328,9.2386,61000.0
2006-07-26 11:50:00,16.12,16.15,16.11,16.13,64400.0,9.2443,9.2615,9.2386,9.2501,64400.0
2006-07-26 11:55:00,16.13,16.18,16.09,16.18,48800.0,9.2501,9.2787,9.2271,9.2787,48800.0
2006-07-26 12:00:00,16.18,16.21,16.18,16.18,51400.0,9.2787,9.2959,9.2787,9.2787,51400.0
2006-07-26 12:05:00,16.18,16.27,16.17,16.26,61400.0,9.2787,9.3303,9.273,9.3246,61400.0
2006-07-26 12:10:00,16.27,16.27,16.22,16.27,43600.0,9.3303,9.3303,9.3017,9.3303,43600.0
2006-07-26 12:15:00,16.27,16.3,16.27,16.29,56400.0,9.3303,9.3475,9.3303,9.3418,56400.0
2006-07-26 12:20:00,16.29,16.3,16.28,16.29,22800.0,9.3418,9.3475,9.3361,9.3418,22800.0
2006-07-26 12:25:00,16.29,16.29,16.28,16.29,30200.0,9.3418,9.3418,9.3361,9.3418,30200.0
2006-07-26 12:30:00,16.29,16.29,16.18,16.2,62000.0,9.3418,9.3418,9.2787,9.2902,62000.0
2006-07-26 12:35:00,16.2,16.21,16.12,16.17,42200.0,9.2902,9.2959,9.2443,9.273,42200.0
2006-07-26 12:40:00,16.17,16.18,16.15,16.18,25000.0,9.273,9.2787,9.2615,9.2787,25000.0
2006-07-26 12:45:00,16.18,16.22,16.15,16.15,28000.0,9.2787,9.3017,9.2615,9.2615,28000.0
2006-07-26 12:50:00,16.16,16.18,16.15,16.15,24800.0,9.2673,9.2787,9.2615,9.2615,24800.0
2006-07-26 12:55:00,16.15,16.16,16.09,16.11,63600.0,9.2615,9.2673,9.2271,9.2386,63600.0
2006-07-26 13:00:00,16.11,16.16,16.11,16.15,51800.0,9.2386,9.2673,9.2386,9.2615,51800.0
2006-07-26 13:05:00,16.15,16.15,16.11,16.11,26000.0,9.2615,9.2615,9.2386,9.2386,26000.0
2006-07-26 13:10:00,16.12,16.12,16.09,16.09,41800.0,9.2443,9.2443,9.2271,9.2271,41800.0
2006-07-26 13:15:00,16.09,16.1,16.08,16.08,36400.0,9.2271,9.2328,9.2214,9.2214,36400.0
2006-07-26 13:20:00,16.08,16.15,16.08,16.15,74200.0,9.2214,9.2615,9.2214,9.2615,74200.0
2006-07-26 13:25:00,16.15,16.16,16.11,16.11,18000.0,9.2615,9.2673,9.2386,9.2386,18000.0
2006-07-26 13:30:00,16.11,16.11,16.08,16.1,31800.0,9.2386,9.2386,9.2214,9.2328,31800.0
2006-07-26 13:35:00,16.1,16.1,16.07,16.07,12400.0,9.2328,9.2328,9.2156,9.2156,12400.0
2006-07-26 13:40:00,16.07,16.07,16.06,16.06,51200.0,9.2156,9.2156,9.2099,9.2099,51200.0
2006-07-26 13:45:00,16.07,16.11,16.04,16.1,61400.0,9.2156,9.2386,9.1984,9.2328,61400.0
2006-07-26 13:50:00,16.1,16.15,16.1,16.15,29800.0,9.2328,9.2615,9.2328,9.2615,29800.0
2006-07-26 13:55:00,16.14,16.14,16.11,16.11,8400.0,9.2558,9.2558,9.2386,9.2386,8400.0
2006-07-26 14:00:00,16.11,16.13,16.06,16.06,87400.0,9.2386,9.2501,9.2099,9.2099,87400.0
2006-07-26 14:05:00,16.06,16.06,16.02,16.03,55600.0,9.2099,9.2099,9.187,9.1927,55600.0
2006-07-26 14:10:00,16.02,16.07,16.01,16.05,62800.0,9.187,9.2156,9.1812,9.2042,62800.0
2006-07-26 14:15:00,16.05,16.08,16.03,16.03,35000.0,9.2042,9.2214,9.1927,9.1927,35000.0
2006-07-26 14:20:00,16.04,16.13,16.04,16.05,117200.0,9.1984,9.2501,9.1984,9.2042,117200.0
2006-07-26 14:25:00,16.06,16.07,16.02,16.04,27400.0,9.2099,9.2156,9.187,9.1984,27400.0
2006-07-26 14:30:00,16.04,16.11,16.04,16.1,63400.0,9.1984,9.2386,9.1984,9.2328,63400.0
2006-07-26 14:35:00,16.1,16.1,16.08,16.08,23800.0,9.2328,9.2328,9.2214,9.2214,23800.0
2006-07-26 14:40:00,16.08,16.1,16.03,16.09,52400.0,9.2214,9.2328,9.1927,9.2271,52400.0
2006-07-26 14:45:00,16.1,16.1,16.01,16.04,38000.0,9.2328,9.2328,9.1812,9.1984,38000.0
2006-07-26 14:50:00,16.04,16.09,16.04,16.08,32000.0,9.1984,9.2271,9.1984,9.2214,32000.0
2006-07-26 14:55:00,16.08,16.1,16.07,16.09,52000.0,9.2214,9.2328,9.2156,9.2271,52000.0
2006-07-26 15:00:00,16.09,16.1,16.08,16.08,37600.0,9.2271,9.2328,9.2214,9.2214,37600.0
2006-07-26 15:05:00,16.08,16.08,16.01,16.02,22600.0,9.2214,9.2214,9.1812,9.187,22600.0
2006-07-26 15:10:00,16.02,16.03,15.95,15.96,57200.0,9.187,9.1927,9.1468,9.1526,57200.0
2006-07-26 15:15:00,15.95,15.96,15.93,15.95,45200.0,9.1468,9.1526,9.1354,9.1468,45200.0
2006-07-26 15:20:00,15.96,15.99,15.95,15.96,51800.0,9.1526,9.1698,9.1468,9.1526,51800.0
2006-07-26 15:25:00,15.96,16.0,15.96,15.99,20000.0,9.1526,9.1755,9.1526,9.1698,20000.0
2006-07-26 15:30:00,15.99,16.01,15.99,15.99,42600.0,9.1698,9.1812,9.1698,9.1698,42600.0
2006-07-26 15:35:00,15.99,16.03,15.99,16.02,34000.0,9.1698,9.1927,9.1698,9.187,34000.0
2006-07-26 15:40:00,16.02,16.03,15.95,15.95,55800.0,9.187,9.1927,9.1468,9.1468,55800.0
2006-07-26 15:45:00,15.95,15.95,15.93,15.93,66600.0,9.1468,9.1468,9.1354,9.1354,66600.0
2006-07-26 15:50:00,15.93,15.95,15.89,15.94,164600.0,9.1354,9.1468,9.1124,9.1411,164600.0
2006-07-26 15:55:00,15.95,15.95,15.92,15.93,83800.0,9.1468,9.1468,9.1296,9.1354,83800.0
2006-07-27 09:30:00,16.0,16.16,15.88,16.16,66000.0,9.1755,9.2673,9.1067,9.2673,66000.0
2006-07-27 09:35:00,16.14,16.19,16.04,16.07,31400.0,9.2558,9.2845,9.1984,9.2156,31400.0
2006-07-27 09:40:00,16.09,16.21,16.07,16.11,79800.0,9.2271,9.2959,9.2156,9.2386,79800.0
2006-07-27 09:45:00,16.1,16.1,16.05,16.09,66200.0,9.2328,9.2328,9.2042,9.2271,66200.0
2006-07-27 09:50:00,16.09,16.1,16.02,16.04,89400.0,9.2271,9.2328,9.187,9.1984,89400.0
2006-07-27 09:55:00,16.03,16.09,16.03,16.04,28200.0,9.1927,9.2271,9.1927,9.1984,28200.0
2006-07-27 10:00:00,16.05,16.08,15.97,16.0,44600.0,9.2042,9.2214,9.1583,9.1755,44600.0
2006-07-27 10:05:00,16.0,16.03,15.97,16.02,47600.0,9.1755,9.1927,9.1583,9.187,47600.0
2006-07-27 10:10:00,16.02,16.1,15.99,16.06,39600.0,9.187,9.2328,9.1698,9.2099,39600.0
2006-07-27 10:15:00,16.04,16.09,15.99,16.0,41400.0,9.1984,9.2271,9.1698,9.1755,41400.0
2006-07-27 10:20:00,16.0,16.06,16.0,16.04,54800.0,9.1755,9.2099,9.1755,9.1984,54800.0
2006-07-27 10:25:00,16.04,16.04,15.99,16.02,109200.0,9.1984,9.1984,9.1698,9.187,109200.0
2006-07-27 10:30:00,16.02,16.09,16.02,16.09,79800.0,9.187,9.2271,9.187,9.2271,79800.0
2006-07-27 10:35:00,16.1,16.1,16.04,16.04,33200.0,9.2328,9.2328,9.1984,9.1984,33200.0
2006-07-27 10:40:00,16.05,16.06,15.99,15.99,36600.0,9.2042,9.2099,9.1698,9.1698,36600.0
2006-07-27 10:45:00,15.99,16.02,15.99,16.0,36600.0,9.1698,9.187,9.1698,9.1755,36600.0
2006-07-27 10:50:00,16.0,16.08,15.98,16.07,42200.0,9.1755,9.2214,9.164,9.2156,42200.0
2006-07-27 10:55:00,16.08,16.1,16.06,16.07,26400.0,9.2214,9.2328,9.2099,9.2156,26400.0
2006-07-27 11:00:00,16.07,16.09,16.05,16.05,22400.0,9.2156,9.2271,9.2042,9.2042,22400.0
2006-07-27 11:05:00,16.04,16.07,16.02,16.04,58000.0,9.1984,9.2156,9.187,9.1984,58000.0
2006-07-27 11:10:00,16.03,16.06,16.01,16.06,26800.0,9.1927,9.2099,9.1812,9.2099,26800.0
2006-07-27 11:15:00,16.07,16.08,16.03,16.05,52400.0,9.2156,9.2214,9.1927,9.2042,52400.0
2006-07-27 11:20:00,16.05,16.14,16.05,16.14,24400.0,9.2042,9.2558,9.2042,9.2558,24400.0
2006-07-27 11:25:00,16.13,16.19,16.11,16.18,76000.0,9.2501,9.2845,9.2386,9.2787,76000.0
2006-07-27 11:30:00,16.18,16.25,16.18,16.23,98800.0,9.2787,9.3189,9.2787,9.3074,98800.0
2006-07-27 11:35:00,16.22,16.27,16.22,16.26,55200.0,9.3017,9.3303,9.3017,9.3246,55200.0
2006-07-27 11:40:00,16.26,16.26,16.25,16.26,30200.0,9.3246,9.3246,9.3189,9.3246,30200.0
2006-07-27 11:45:00,16.26,16.29,16.26,16.28,55800.0,9.3246,9.3418,9.3246,9.3361,55800.0
2006-07-27 11:50:00,16.28,16.28,16.24,16.25,28200.0,9.3361,9.3361,9.3131,9.3189,28200.0
2006-07-27 11:55:00,16.25,16.27,16.25,16.26,14600.0,9.3189,9.3303,9.3189,9.3246,14600.0
2006-07-27 12:00:00,16.27,16.28,16.25,16.27,73200.0,9.3303,9.3361,9.3189,9.3303,73200.0
2006-07-27 12:05:00,16.27,16.31,16.27,16.31,57800.0,9.3303,9.3533,9.3303,9.3533,57800.0
2006-07-27 12:10:00,16.31,16.31,16.3,16.3,32400.0,9.3533,9.3533,9.3475,9.3475,32400.0
2006-07-27 12:15:00,16.3,16.3,16.26,16.27,30400.0,9.3475,9.3475,9.3246,9.3303,30400.0
2006-07-27 12:20:00,16.27,16.35,16.26,16.32,71200.0,9.3303,9.3762,9.3246,9.359,71200.0
2006-07-27 12:25:00,16.32,16.34,16.31,16.32,26800.0,9.359,9.3705,9.3533,9.359,26800.0
2006-07-27 12:30:00,16.31,16.32,16.3,16.31,28200.0,9.3533,9.359,9.3475,9.3533,28200.0
2006-07-27 12:35:00,16.32,16.33,16.3,16.3,18600.0,9.359,9.3647,9.3475,9.3475,18600.0
2006-07-27 12:40:00,16.3,16.3,16.25,16.26,44400.0,9.3475,9.3475,9.3189,9.3246,44400.0
2006-07-27 12:45:00,16.27,16.29,16.27,16.29,8600.0,9.3303,9.3418,9.3303,9.3418,8600.0
2006-07-27 12:50:00,16.3,16.32,16.28,16.28,36000.0,9.3475,9.359,9.3361,9.3361,36000.0
2006-07-27 12:55:00,16.29,16.29,16.25,16.27,18000.0,9.3418,9.3418,9.3189,9.3303,18000.0
2006-07-27 13:00:00,16.27,16.28,16.25,16.26,21800.0,9.3303,9.3361,9.3189,9.3246,21800.0
2006-07-27 13:05:00,16.26,16.27,16.24,16.25,22200.0,9.3246,9.3303,9.3131,9.3189,22200.0
2006-07-27 13:10:00,16.26,16.26,16.16,16.18,36600.0,9.3246,9.3246,9.2673,9.2787,36600.0
2006-07-27 13:15:00,16.18,16.23,16.15,16.23,27800.0,9.2787,9.3074,9.2615,9.3074,27800.0
2006-07-27 13:20:00,16.23,16.25,16.22,16.22,23600.0,9.3074,9.3189,9.3017,9.3017,23600.0
2006-07-27 13:25:00,16.22,16.22,16.13,16.15,48000.0,9.3017,9.3017,9.2501,9.2615,48000.0
2006-07-27 13:30:00,16.16,16.16,16.03,16.06,57000.0,9.2673,9.2673,9.1927,9.2099,57000.0
2006-07-27 13:35:00,16.06,16.06,15.99,15.99,62800.0,9.2099,9.2099,9.1698,9.1698,62800.0
2006-07-27 13:40:00,15.99,16.01,15.97,15.99,37200.0,9.1698,9.1812,9.1583,9.1698,37200.0
2006-07-27 13:45:00,15.99,16.04,15.99,16.04,22800.0,9.1698,9.1984,9.1698,9.1984,22800.0
2006-07-27 13:50:00,16.04,16.04,16.02,16.02,19800.0,9.1984,9.1984,9.187,9.187,19800.0
2006-07-27 13:55:00,16.03,16.03,15.96,15.97,29200.0,9.1927,9.1927,9.1526,9.1583,29200.0
2006-07-27 14:00:00,15.96,15.96,15.9,15.91,58000.0,9.1526,9.1526,9.1182,9.1239,58000.0
2006-07-27 14:05:00,15.9,15.97,15.89,15.92,54600.0,9.1182,9.1583,9.1124,9.1296,54600.0
2006-07-27 14:10:00,15.92,15.94,15.9,15.91,22800.0,9.1296,9.1411,9.1182,9.1239,22800.0
2006-07-27 14:15:00,15.9,15.94,15.88,15.93,41000.0,9.1182,9.1411,9.1067,9.1354,41000.0
2006-07-27 14:20:00,15.92,15.94,15.92,15.93,21200.0,9.1296,9.1411,9.1296,9.1354,21200.0
2006-07-27 14:25:00,15.93,15.98,15.92,15.96,36000.0,9.1354,9.164,9.1296,9.1526,36000.0
2006-07-27 14:30:00,15.96,15.97,15.92,15.94,14600.0,9.1526,9.1583,9.1296,9.1411,14600.0
2006-07-27 14:35:00,15.94,15.96,15.91,15.95,24600.0,9.1411,9.1526,9.1239,9.1468,24600.0
2006-07-27 14:40:00,15.94,15.95,15.9,15.91,20200.0,9.1411,9.1468,9.1182,9.1239,20200.0
2006-07-27 14:45:00,15.91,15.92,15.89,15.92,24400.0,9.1239,9.1296,9.1124,9.1296,24400.0
2006-07-27 14:50:00,15.91,15.92,15.9,15.9,13200.0,9.1239,9.1296,9.1182,9.1182,13200.0
2006-07-27 14:55:00,15.9,15.95,15.9,15.95,28800.0,9.1182,9.1468,9.1182,9.1468,28800.0
2006-07-27 15:00:00,15.96,15.99,15.96,15.97,36000.0,9.1526,9.1698,9.1526,9.1583,36000.0
2006-07-27 15:05:00,15.98,15.99,15.93,15.93,21600.0,9.164,9.1698,9.1354,9.1354,21600.0
2006-07-27 15:10:00,15.93,15.93,15.88,15.91,48200.0,9.1354,9.1354,9.1067,9.1239,48200.0
2006-07-27 15:15:00,15.9,15.91,15.88,15.9,36200.0,9.1182,9.1239,9.1067,9.1182,36200.0
2006-07-27 15:20:00,15.89,15.9,15.88,15.88,20200.0,9.1124,9.1182,9.1067,9.1067,20200.0
2006-07-27 15:25:00,15.88,15.9,15.88,15.88,28200.0,9.1067,9.1182,9.1067,9.1067,28200.0
2006-07-27 15:30:00,15.88,15.95,15.88,15.95,71600.0,9.1067,9.1468,9.1067,9.1468,71600.0
2006-07-27 15:35:00,15.95,15.99,15.95,15.99,55800.0,9.1468,9.1698,9.1468,9.1698,55800.0
2006-07-27 15:40:00,15.99,16.03,15.99,16.03,70600.0,9.1698,9.1927,9.1698,9.1927,70600.0
2006-07-27 15:45:00,16.02,16.04,16.02,16.02,54800.0,9.187,9.1984,9.187,9.187,54800.0
2006-07-27 15:50:00,16.02,16.04,16.01,16.03,73200.0,9.187,9.1984,9.1812,9.1927,73200.0
2006-07-27 15:55:00,16.03,16.03,15.98,15.98,118400.0,9.1927,9.1927,9.164,9.164,118400.0
2006-07-28 09:30:00,16.04,16.13,16.04,16.11,81400.0,9.1984,9.2501,9.1984,9.2386,81400.0
2006-07-28 09:35:00,16.1,16.11,16.03,16.07,44200.0,9.2328,9.2386,9.1927,9.2156,44200.0
2006-07-28 09:40:00,16.07,16.19,16.07,16.19,58800.0,9.2156,9.2845,9.2156,9.2845,58800.0
2006-07-28 09:45:00,16.19,16.31,16.19,16.27,66600.0,9.2845,9.3533,9.2845,9.3303,66600.0
2006-07-28 09:50:00,16.27,16.27,16.13,16.15,70600.0,9.3303,9.3303,9.2501,9.2615,70600.0
2006-07-28 09:55:00,16.14,16.17,16.11,16.11,19000.0,9.2558,9.273,9.2386,9.2386,19000.0
2006-07-28 10:00:00,16.11,16.15,16.08,16.1,38000.0,9.2386,9.2615,9.2214,9.2328,38000.0
2006-07-28 10:05:00,16.11,16.14,16.05,16.06,46600.0,9.2386,9.2558,9.2042,9.2099,46600.0
2006-07-28 10:10:00,16.05,16.07,16.03,16.04,32200.0,9.2042,9.2156,9.1927,9.1984,32200.0
2006-07-28 10:15:00,16.04,16.1,16.04,16.07,32600.0,9.1984,9.2328,9.1984,9.2156,32600.0
2006-07-28 10:20:00,16.07,16.07,15.93,15.97,37800.0,9.2156,9.2156,9.1354,9.1583,37800.0
2006-07-28 10:25:00,15.97,15.97,15.92,15.94,24800.0,9.1583,9.1583,9.1296,9.1411,24800.0
2006-07-28 10:30:00,15.94,15.99,15.94,15.99,21400.0,9.1411,9.1698,9.1411,9.1698,21400.0
2006-07-28 10:35:00,16.0,16.05,16.0,16.04,44000.0,9.1755,9.2042,9.1755,9.1984,44000.0
2006-07-28 10:40:00,16.05,16.09,16.02,16.04,15800.0,9.2042,9.2271,9.187,9.1984,15800.0
2006-07-28 10:45:00,16.04,16.08,16.02,16.06,25200.0,9.1984,9.2214,9.187,9.2099,25200.0
2006-07-28 10:50:00,16.06,16.1,16.03,16.04,30600.0,9.2099,9.2328,9.1927,9.1984,30600.0
2006-07-28 10:55:00,16.04,16.1,16.02,16.09,65800.0,9.1984,9.2328,9.187,9.2271,65800.0
2006-07-28 11:00:00,16.09,16.17,16.09,16.17,30400.0,9.2271,9.273,9.2271,9.273,30400.0
2006-07-28 11:05:00,16.17,16.22,16.15,16.17,53600.0,9.273,9.3017,9.2615,9.273,53600.0
2006-07-28 11:10:00,16.17,16.25,16.17,16.24,56200.0,9.273,9.3189,9.273,9.3131,56200.0
2006-07-28 11:15:00,16.25,16.25,16.17,16.18,88600.0,9.3189,9.3189,9.273,9.2787,88600.0
2006-07-28 11:20:00,16.18,16.23,16.18,16.22,52400.0,9.2787,9.3074,9.2787,9.3017,52400.0
2006-07-28 11:25:00,16.22,16.26,16.21,16.26,35200.0,9.3017,9.3246,9.2959,9.3246,35200.0
2006-07-28 11:30:00,16.25,16.31,16.25,16.3,66600.0,9.3189,9.3533,9.3189,9.3475,66600.0
2006-07-28 11:35:00,16.3,16.31,16.26,16.26,87200.0,9.3475,9.3533,9.3246,9.3246,87200.0
2006-07-28 11:40:00,16.26,16.28,16.24,16.25,42800.0,9.3246,9.3361,9.3131,9.3189,42800.0
2006-07-28 11:45:00,16.25,16.27,16.25,16.27,20400.0,9.3189,9.3303,9.3189,9.3303,20400.0
2006-07-28 11:50:00,16.27,16.3,16.27,16.28,75600.0,9.3303,9.3475,9.3303,9.3361,75600.0
2006-07-28 11:55:00,16.28,16.3,16.28,16.29,18800.0,9.3361,9.3475,9.3361,9.3418,18800.0
2006-07-28 12:00:00,16.29,16.3,16.23,16.23,41000.0,9.3418,9.3475,9.3074,9.3074,41000.0
2006-07-28 12:05:00,16.23,16.28,16.23,16.27,21000.0,9.3074,9.3361,9.3074,9.3303,21000.0
2006-07-28 12:10:00,16.29,16.3,16.29,16.3,7200.0,9.3418,9.3475,9.3418,9.3475,7200.0
2006-07-28 12:15:00,16.29,16.3,16.27,16.29,47800.0,9.3418,9.3475,9.3303,9.3418,47800.0
2006-07-28 12:20:00,16.3,16.31,16.25,16.25,77800.0,9.3475,9.3533,9.3189,9.3189,77800.0
2006-07-28 12:25:00,16.25,16.25,16.24,16.24,29800.0,9.3189,9.3189,9.3131,9.3131,29800.0
2006-07-28 12:30:00,16.25,16.25,16.2,16.2,37600.0,9.3189,9.3189,9.2902,9.2902,37600.0
2006-07-28 12:35:00,16.2,16.2,16.14,16.18,91400.0,9.2902,9.2902,9.2558,9.2787,91400.0
2006-07-28 12:40:00,16.18,16.21,16.14,16.15,52400.0,9.2787,9.2959,9.2558,9.2615,52400.0
2006-07-28 12:45:00,16.15,16.2,16.15,16.2,13600.0,9.2615,9.2902,9.2615,9.2902,13600.0
2006-07-28 12:50:00,16.2,16.21,16.2,16.21,17200.0,9.2902,9.2959,9.2902,9.2959,17200.0
2006-07-28 12:55:00,16.21,16.23,16.21,16.23,13400.0,9.2959,9.3074,9.2959,9.3074,13400.0
2006-07-28 13:00:00,16.23,16.26,16.23,16.25,23400.0,9.3074,9.3246,9.3074,9.3189,23400.0
2006-07-28 13:05:00,16.26,16.29,16.25,16.29,29400.0,9.3246,9.3418,9.3189,9.3418,29400.0
2006-07-28 13:10:00,16.29,16.3,16.22,16.22,18200.0,9.3418,9.3475,9.3017,9.3017,18200.0
2006-07-28 13:15:00,16.22,16.22,16.18,16.19,14400.0,9.3017,9.3017,9.2787,9.2845,14400.0
2006-07-28 13:20:00,16.19,16.27,16.19,16.25,18600.0,9.2845,9.3303,9.2845,9.3189,18600.0
2006-07-28 13:25:00,16.25,16.25,16.22,16.23,7600.0,9.3189,9.3189,9.3017,9.3074,7600.0
2006-07-28 13:30:00,16.22,16.22,16.17,16.2,37400.0,9.3017,9.3017,9.273,9.2902,37400.0
2006-07-28 13:35:00,16.21,16.24,16.2,16.21,38600.0,9.2959,9.3131,9.2902,9.2959,38600.0
2006-07-28 13:40:00,16.21,16.21,16.15,16.15,22800.0,9.2959,9.2959,9.2615,9.2615,22800.0
2006-07-28 13:45:00,16.15,16.2,16.13,16.18,23000.0,9.2615,9.2902,9.2501,9.2787,23000.0
2006-07-28 13:50:00,16.18,16.22,16.18,16.21,15000.0,9.2787,9.3017,9.2787,9.2959,15000.0
2006-07-28 13:55:00,16.22,16.22,16.17,16.18,12800.0,9.3017,9.3017,9.273,9.2787,12800.0
2006-07-28 14:00:00,16.2,16.21,16.18,16.21,13800.0,9.2902,9.2959,9.2787,9.2959,13800.0
2006-07-28 14:05:00,16.21,16.21,16.18,16.19,14000.0,9.2959,9.2959,9.2787,9.2845,14000.0
2006-07-28 14:10:00,16.19,16.21,16.18,16.2,15200.0,9.2845,9.2959,9.2787,9.2902,15200.0
2006-07-28 14:15:00,16.2,16.24,16.19,16.23,30200.0,9.2902,9.3131,9.2845,9.3074,30200.0
2006-07-28 14:20:00,16.23,16.24,16.2,16.21,22800.0,9.3074,9.3131,9.2902,9.2959,22800.0
2006-07-28 14:25:00,16.2,16.2,16.17,16.17,28200.0,9.2902,9.2902,9.273,9.273,28200.0
2006-07-28 14:30:00,16.17,16.17,16.13,16.17,27000.0,9.273,9.273,9.2501,9.273,27000.0
2006-07-28 14:35:00,16.17,16.18,16.16,16.18,6600.0,9.273,9.2787,9.2673,9.2787,6600.0
2006-07-28 14:40:00,16.18,16.18,16.15,16.18,18600.0,9.2787,9.2787,9.2615,9.2787,18600.0
2006-07-28 14:45:00,16.18,16.19,16.17,16.17,11800.0,9.2787,9.2845,9.273,9.273,11800.0
2006-07-28 14:50:00,16.17,16.2,16.17,16.2,13400.0,9.273,9.2902,9.273,9.2902,13400.0
2006-07-28 14:55:00,16.22,16.23,16.18,16.18,18400.0,9.3017,9.3074,9.2787,9.2787,18400.0
2006-07-28 15:00:00,16.18,16.21,16.17,16.17,20600.0,9.2787,9.2959,9.273,9.273,20600.0
2006-07-28 15:05:00,16.18,16.21,16.16,16.17,19600.0,9.2787,9.2959,9.2673,9.273,19600.0
2006-07-28 15:10:00,16.17,16.18,16.15,16.18,25000.0,9.273,9.2787,9.2615,9.2787,25000.0
2006-07-28 15:15:00,16.18,16.2,16.17,16.19,21000.0,9.2787,9.2902,9.273,9.2845,21000.0
2006-07-28 15:20:00,16.19,16.19,16.16,16.18,47200.0,9.2845,9.2845,9.2673,9.2787,47200.0
2006-07-28 15:25:00,16.18,16.18,16.14,16.16,39600.0,9.2787,9.2787,9.2558,9.2673,39600.0
2006-07-28 15:30:00,16.15,16.19,16.15,16.18,17200.0,9.2615,9.2845,9.2615,9.2787,17200.0
2006-07-28 15:35:00,16.18,16.2,16.18,16.2,31200.0,9.2787,9.2902,9.2787,9.2902,31200.0
2006-07-28 15:40:00,16.2,16.25,16.2,16.23,44600.0,9.2902,9.3189,9.2902,9.3074,44600.0
2006-07-28 15:45:00,16.24,16.24,16.2,16.2,61600.0,9.3131,9.3131,9.2902,9.2902,61600.0
2006-07-28 15:50:00,16.19,16.23,16.18,16.23,76200.0,9.2845,9.3074,9.2787,9.3074,76200.0
2006-07-28 15:55:00,16.22,16.23,16.21,16.23,102000.0,9.3017,9.3074,9.2959,9.3074,102000.0
2006-07-31 09:30:00,16.16,16.22,15.97,15.99,138400.0,9.2673,9.3017,9.1583,9.1698,138400.0
2006-07-31 09:35:00,15.98,16.18,15.98,16.14,59600.0,9.164,9.2787,9.164,9.2558,59600.0
2006-07-31 09:40:00,16.14,16.18,16.11,16.12,100600.0,9.2558,9.2787,9.2386,9.2443,100600.0
2006-07-31 09:45:00,16.12,16.13,16.08,16.08,82800.0,9.2443,9.2501,9.2214,9.2214,82800.0
2006-07-31 09:50:00,16.07,16.19,16.07,16.17,101200.0,9.2156,9.2845,9.2156,9.273,101200.0
2006-07-31 09:55:00,16.17,16.23,16.16,16.2,54200.0,9.273,9.3074,9.2673,9.2902,54200.0
2006-07-31 10:00:00,16.18,16.23,16.08,16.08,95600.0,9.2787,9.3074,9.2214,9.2214,95600.0
2006-07-31 10:05:00,16.09,16.17,16.05,16.09,114200.0,9.2271,9.273,9.2042,9.2271,114200.0
2006-07-31 10:10:00,16.1,16.1,16.0,16.04,36200.0,9.2328,9.2328,9.1755,9.1984,36200.0
2006-07-31 10:15:00,16.04,16.07,16.03,16.03,26400.0,9.1984,9.2156,9.1927,9.1927,26400.0
2006-07-31 10:20:00,16.03,16.16,16.03,16.16,92800.0,9.1927,9.2673,9.1927,9.2673,92800.0
2006-07-31 10:25:00,16.15,16.29,16.14,16.28,82800.0,9.2615,9.3418,9.2558,9.3361,82800.0
2006-07-31 10:30:00,16.27,16.28,16.21,16.21,86800.0,9.3303,9.3361,9.2959,9.2959,86800.0
2006-07-31 10:35:00,16.21,16.24,16.19,16.23,32400.0,9.2959,9.3131,9.2845,9.3074,32400.0
2006-07-31 10:40:00,16.23,16.31,16.22,16.25,159000.0,9.3074,9.3533,9.3017,9.3189,159000.0
2006-07-31 10:45:00,16.27,16.27,16.19,16.19,73600.0,9.3303,9.3303,9.2845,9.2845,73600.0
2006-07-31 10:50:00,16.18,16.2,16.15,16.2,16800.0,9.2787,9.2902,9.2615,9.2902,16800.0
2006-07-31 10:55:00,16.2,16.22,16.13,16.18,24400.0,9.2902,9.3017,9.2501,9.2787,24400.0
2006-07-31 11:00:00,16.18,16.24,16.18,16.21,27400.0,9.2787,9.3131,9.2787,9.2959,27400.0
2006-07-31 11:05:00,16.22,16.24,16.2,16.21,25200.0,9.3017,9.3131,9.2902,9.2959,25200.0
2006-07-31 11:10:00,16.21,16.21,16.17,16.18,13800.0,9.2959,9.2959,9.273,9.2787,13800.0
2006-07-31 11:15:00,16.18,16.18,16.17,16.17,20200.0,9.2787,9.2787,9.273,9.273,20200.0
2006-07-31 11:20:00,16.17,16.17,16.12,16.13,17200.0,9.273,9.273,9.2443,9.2501,17200.0
2006-07-31 11:25:00,16.13,16.13,16.05,16.06,27800.0,9.2501,9.2501,9.2042,9.2099,27800.0
2006-07-31 11:30:00,16.06,16.1,16.05,16.09,14000.0,9.2099,9.2328,9.2042,9.2271,14000.0
2006-07-31 11:35:00,16.09,16.11,16.07,16.11,19200.0,9.2271,9.2386,9.2156,9.2386,19200.0
2006-07-31 11:40:00,16.11,16.13,16.09,16.11,15600.0,9.2386,9.2501,9.2271,9.2386,15600.0
2006-07-31 11:45:00,16.11,16.15,16.11,16.15,11800.0,9.2386,9.2615,9.2386,9.2615,11800.0
2006-07-31 11:50:00,16.15,16.18,16.15,16.17,7200.0,9.2615,9.2787,9.2615,9.273,7200.0
2006-07-31 11:55:00,16.18,16.18,16.15,16.15,12600.0,9.2787,9.2787,9.2615,9.2615,12600.0
2006-07-31 12:00:00,16.14,16.15,16.1,16.1,19600.0,9.2558,9.2615,9.2328,9.2328,19600.0
2006-07-31 12:05:00,16.1,16.16,16.1,16.16,11200.0,9.2328,9.2673,9.2328,9.2673,11200.0
2006-07-31 12:10:00,16.16,16.16,16.15,16.15,2400.0,9.2673,9.2673,9.2615,9.2615,2400.0
2006-07-31 12:15:00,16.15,16.15,16.13,16.13,13000.0,9.2615,9.2615,9.2501,9.2501,13000.0
2006-07-31 12:20:00,16.13,16.14,16.13,16.13,2600.0,9.2501,9.2558,9.2501,9.2501,2600.0
2006-07-31 12:25:00,16.13,16.13,16.13,16.13,4400.0,9.2501,9.2501,9.2501,9.2501,4400.0
2006-07-31 12:30:00,16.13,16.13,16.08,16.08,39200.0,9.2501,9.2501,9.2214,9.2214,39200.0
2006-07-31 12:35:00,16.09,16.09,16.07,16.08,12200.0,9.2271,9.2271,9.2156,9.2214,12200.0
2006-07-31 12:40:00,16.08,16.09,16.06,16.08,21400.0,9.2214,9.2271,9.2099,9.2214,21400.0
2006-07-31 12:45:00,16.08,16.11,16.08,16.08,14200.0,9.2214,9.2386,9.2214,9.2214,14200.0
2006-07-31 12:50:00,16.08,16.08,16.05,16.07,25600.0,9.2214,9.2214,9.2042,9.2156,25600.0
2006-07-31 12:55:00,16.08,16.08,16.06,16.07,4400.0,9.2214,9.2214,9.2099,9.2156,4400.0
2006-07-31 13:00:00,16.07,16.08,16.06,16.06,14000.0,9.2156,9.2214,9.2099,9.2099,14000.0
2006-07-31 13:05:00,16.06,16.08,16.06,16.07,10400.0,9.2099,9.2214,9.2099,9.2156,10400.0
2006-07-31 13:10:00,16.07,16.07,16.05,16.06,9600.0,9.2156,9.2156,9.2042,9.2099,9600.0
2006-07-31 13:15:00,16.06,16.06,16.05,16.05,15400.0,9.2099,9.2099,9.2042,9.2042,15400.0
2006-07-31 13:20:00,16.06,16.06,16.05,16.06,22000.0,9.2099,9.2099,9.2042,9.2099,22000.0
2006-07-31 13:25:00,16.06,16.07,16.05,16.05,40400.0,9.2099,9.2156,9.2042,9.2042,40400.0
2006-07-31 13:30:00,16.05,16.1,16.05,16.1,36800.0,9.2042,9.2328,9.2042,9.2328,36800.0
2006-07-31 13:35:00,16.1,16.15,16.1,16.14,20000.0,9.2328,9.2615,9.2328,9.2558,20000.0
2006-07-31 13:40:00,16.14,16.17,16.14,16.17,53600.0,9.2558,9.273,9.2558,9.273,53600.0
2006-07-31 13:45:00,16.17,16.2,16.16,16.17,44800.0,9.273,9.2902,9.2673,9.273,44800.0
2006-07-31 13:50:00,16.17,16.17,16.13,16.13,17400.0,9.273,9.273,9.2501,9.2501,17400.0
2006-07-31 13:55:00,16.13,16.13,16.11,16.11,5600.0,9.2501,9.2501,9.2386,9.2386,5600.0
2006-07-31 14:00:00,16.11,16.13,16.11,16.13,18200.0,9.2386,9.2501,9.2386,9.2501,18200.0
2006-07-31 14:05:00,16.13,16.14,16.11,16.14,18800.0,9.2501,9.2558,9.2386,9.2558,18800.0
2006-07-31 14:10:00,16.14,16.14,16.11,16.12,25000.0,9.2558,9.2558,9.2386,9.2443,25000.0
2006-07-31 14:15:00,16.12,16.13,16.11,16.13,15200.0,9.2443,9.2501,9.2386,9.2501,15200.0
2006-07-31 14:20:00,16.13,16.13,16.11,16.13,14600.0,9.2501,9.2501,9.2386,9.2501,14600.0
2006-07-31 14:25:00,16.14,16.17,16.14,16.15,28600.0,9.2558,9.273,9.2558,9.2615,28600.0
2006-07-31 14:30:00,16.15,16.16,16.12,16.12,12600.0,9.2615,9.2673,9.2443,9.2443,12600.0
2006-07-31 14:35:00,16.12,16.13,16.1,16.11,22800.0,9.2443,9.2501,9.2328,9.2386,22800.0
2006-07-31 14:40:00,16.11,16.13,16.1,16.11,24000.0,9.2386,9.2501,9.2328,9.2386,24000.0
2006-07-31 14:45:00,16.1,16.11,16.09,16.1,18400.0,9.2328,9.2386,9.2271,9.2328,18400.0
2006-07-31 14:50:00,16.1,16.11,16.09,16.11,28800.0,9.2328,9.2386,9.2271,9.2386,28800.0
2006-07-31 14:55:00,16.11,16.11,16.08,16.09,19800.0,9.2386,9.2386,9.2214,9.2271,19800.0
2006-07-31 15:00:00,16.09,16.09,16.08,16.09,23600.0,9.2271,9.2271,9.2214,9.2271,23600.0
2006-07-31 15:05:00,16.09,16.1,16.08,16.1,18200.0,9.2271,9.2328,9.2214,9.2328,18200.0
2006-07-31 15:10:00,16.1,16.11,16.08,16.11,47800.0,9.2328,9.2386,9.2214,9.2386,47800.0
2006-07-31 15:15:00,16.1,16.1,16.09,16.09,34400.0,9.2328,9.2328,9.2271,9.2271,34400.0
2006-07-31 15:20:00,16.09,16.15,16.08,16.11,77000.0,9.2271,9.2615,9.2214,9.2386,77000.0
2006-07-31 15:25:00,16.11,16.11,16.09,16.11,35800.0,9.2386,9.2386,9.2271,9.2386,35800.0
2006-07-31 15:30:00,16.1,16.11,16.1,16.11,35600.0,9.2328,9.2386,9.2328,9.2386,35600.0
2006-07-31 15:35:00,16.11,16.16,16.11,16.14,53400.0,9.2386,9.2673,9.2386,9.2558,53400.0
2006-07-31 15:40:00,16.15,16.15,16.09,16.09,89600.0,9.2615,9.2615,9.2271,9.2271,89600.0
2006-07-31 15:45:00,16.09,16.11,16.09,16.09,85000.0,9.2271,9.2386,9.2271,9.2271,85000.0
2006-07-31 15:50:00,16.09,16.1,16.08,16.09,90400.0,9.2271,9.2328,9.2214,9.2271,90400.0
2006-07-31 15:55:00,16.1,16.13,16.08,16.13,153200.0,9.2328,9.2501,9.2214,9.2501,153200.0
2006-08-01 09:30:00,16.0,16.07,15.79,15.8,98000.0,9.2444,9.2849,9.1231,9.1289,98000.0
2006-08-01 09:35:00,15.8,15.81,15.64,15.64,63400.0,9.1289,9.1346,9.0364,9.0364,63400.0
2006-08-01 09:40:00,15.64,15.72,15.63,15.64,72000.0,9.0364,9.0826,9.0306,9.0364,72000.0
2006-08-01 09:45:00,15.65,15.67,15.63,15.63,51000.0,9.0422,9.0537,9.0306,9.0306,51000.0
2006-08-01 09:50:00,15.63,15.65,15.58,15.58,46200.0,9.0306,9.0422,9.0017,9.0017,46200.0
2006-08-01 09:55:00,15.58,15.59,15.53,15.55,105400.0,9.0017,9.0075,8.9729,8.9844,105400.0
2006-08-01 10:00:00,15.55,15.58,15.45,15.48,137000.0,8.9844,9.0017,8.9266,8.944,137000.0
2006-08-01 10:05:00,15.47,15.53,15.47,15.49,191400.0,8.9382,8.9729,8.9382,8.9497,191400.0
2006-08-01 10:10:00,15.5,15.51,15.47,15.47,108200.0,8.9555,8.9613,8.9382,8.9382,108200.0
2006-08-01 10:15:00,15.47,15.5,15.45,15.49,80800.0,8.9382,8.9555,8.9266,8.9497,80800.0
2006-08-01 10:20:00,15.49,15.51,15.45,15.46,79400.0,8.9497,8.9613,8.9266,8.9324,79400.0
2006-08-01 10:25:00,15.46,15.5,15.46,15.5,57800.0,8.9324,8.9555,8.9324,8.9555,57800.0
2006-08-01 10:30:00,15.5,15.5,15.49,15.49,53000.0,8.9555,8.9555,8.9497,8.9497,53000.0
2006-08-01 10:35:00,15.5,15.56,15.5,15.52,69400.0,8.9555,8.9902,8.9555,8.9671,69400.0
2006-08-01 10:40:00,15.52,15.53,15.51,15.53,65400.0,8.9671,8.9729,8.9613,8.9729,65400.0
2006-08-01 10:45:00,15.53,15.54,15.52,15.53,41400.0,8.9729,8.9786,8.9671,8.9729,41400.0
2006-08-01 10:50:00,15.54,15.56,15.53,15.56,36800.0,8.9786,8.9902,8.9729,8.9902,36800.0
2006-08-01 10:55:00,15.56,15.56,15.54,15.55,214400.0,8.9902,8.9902,8.9786,8.9844,214400.0
2006-08-01 11:00:00,15.56,15.59,15.55,15.59,23800.0,8.9902,9.0075,8.9844,9.0075,23800.0
2006-08-01 11:05:00,15.6,15.65,15.59,15.59,28400.0,9.0133,9.0422,9.0075,9.0075,28400.0
2006-08-01 11:10:00,15.6,15.6,15.55,15.55,21200.0,9.0133,9.0133,8.9844,8.9844,21200.0
2006-08-01 11:15:00,15.55,15.56,15.54,15.55,108000.0,8.9844,8.9902,8.9786,8.9844,108000.0
2006-08-01 11:20:00,15.55,15.56,15.54,15.55,115600.0,8.9844,8.9902,8.9786,8.9844,115600.0
2006-08-01 11:25:00,15.55,15.56,15.54,15.55,17600.0,8.9844,8.9902,8.9786,8.9844,17600.0
2006-08-01 11:30:00,15.55,15.56,15.55,15.56,29800.0,8.9844,8.9902,8.9844,8.9902,29800.0
2006-08-01 11:35:00,15.56,15.59,15.55,15.59,80400.0,8.9902,9.0075,8.9844,9.0075,80400.0
2006-08-01 11:40:00,15.59,15.59,15.55,15.55,30800.0,9.0075,9.0075,8.9844,8.9844,30800.0
2006-08-01 11:45:00,15.55,15.56,15.55,15.56,42200.0,8.9844,8.9902,8.9844,8.9902,42200.0
2006-08-01 11:50:00,15.56,15.59,15.55,15.57,32200.0,8.9902,9.0075,8.9844,8.996,32200.0
2006-08-01 11:55:00,15.57,15.59,15.57,15.58,10000.0,8.996,9.0075,8.996,9.0017,10000.0
2006-08-01 12:00:00,15.58,15.6,15.56,15.59,19200.0,9.0017,9.0133,8.9902,9.0075,19200.0
2006-08-01 12:05:00,15.59,15.62,15.58,15.62,31600.0,9.0075,9.0249,9.0017,9.0249,31600.0
2006-08-01 12:10:00,15.62,15.63,15.61,15.61,55800.0,9.0249,9.0306,9.0191,9.0191,55800.0
2006-08-01 12:15:00,15.62,15.65,15.62,15.64,71200.0,9.0249,9.0422,9.0249,9.0364,71200.0
2006-08-01 12:20:00,15.63,15.65,15.62,15.63,61200.0,9.0306,9.0422,9.0249,9.0306,61200.0
2006-08-01 12:25:00,15.63,15.63,15.6,15.6,88800.0,9.0306,9.0306,9.0133,9.0133,88800.0
2006-08-01 12:30:00,15.6,15.62,15.6,15.62,16400.0,9.0133,9.0249,9.0133,9.0249,16400.0
2006-08-01 12:35:00,15.62,15.63,15.61,15.62,41000.0,9.0249,9.0306,9.0191,9.0249,41000.0
2006-08-01 12:40:00,15.62,15.62,15.59,15.59,12800.0,9.0249,9.0249,9.0075,9.0075,12800.0
2006-08-01 12:45:00,15.59,15.6,15.58,15.59,59600.0,9.0075,9.0133,9.0017,9.0075,59600.0
2006-08-01 12:50:00,15.59,15.6,15.57,15.57,38600.0,9.0075,9.0133,8.996,8.996,38600.0
2006-08-01 12:55:00,15.57,15.58,15.56,15.58,45600.0,8.996,9.0017,8.9902,9.0017,45600.0
2006-08-01 13:00:00,15.58,15.59,15.56,15.58,24600.0,9.0017,9.0075,8.9902,9.0017,24600.0
2006-08-01 13:05:00,15.58,15.59,15.56,15.56,16200.0,9.0017,9.0075,8.9902,8.9902,16200.0
2006-08-01 13:10:00,15.56,15.57,15.55,15.56,20600.0,8.9902,8.996,8.9844,8.9902,20600.0
2006-08-01 13:15:00,15.56,15.57,15.55,15.56,25000.0,8.9902,8.996,8.9844,8.9902,25000.0
2006-08-01 13:20:00,15.56,15.56,15.54,15.55,48800.0,8.9902,8.9902,8.9786,8.9844,48800.0
2006-08-01 13:25:00,15.55,15.56,15.54,15.55,133000.0,8.9844,8.9902,8.9786,8.9844,133000.0
2006-08-01 13:30:00,15.55,15.56,15.53,15.55,33200.0,8.9844,8.9902,8.9729,8.9844,33200.0
2006-08-01 13:35:00,15.55,15.57,15.54,15.54,28800.0,8.9844,8.996,8.9786,8.9786,28800.0
2006-08-01 13:40:00,15.54,15.55,15.52,15.52,13200.0,8.9786,8.9844,8.9671,8.9671,13200.0
2006-08-01 13:45:00,15.53,15.59,15.52,15.58,31400.0,8.9729,9.0075,8.9671,9.0017,31400.0
2006-08-01 13:50:00,15.58,15.58,15.58,15.58,9000.0,9.0017,9.0017,9.0017,9.0017,9000.0
2006-08-01 13:55:00,15.58,15.61,15.57,15.61,29600.0,9.0017,9.0191,8.996,9.0191,29600.0
2006-08-01 14:00:00,15.6,15.63,15.58,15.58,160000.0,9.0133,9.0306,9.0017,9.0017,160000.0
2006-08-01 14:05:00,15.58,15.61,15.58,15.6,39800.0,9.0017,9.0191,9.0017,9.0133,39800.0
2006-08-01 14:10:00,15.6,15.62,15.6,15.61,42200.0,9.0133,9.0249,9.0133,9.0191,42200.0
2006-08-01 14:15:00,15.61,15.63,15.6,15.6,42400.0,9.0191,9.0306,9.0133,9.0133,42400.0
2006-08-01 14:20:00,15.6,15.61,15.57,15.59,26400.0,9.0133,9.0191,8.996,9.0075,26400.0
2006-08-01 14:25:00,15.58,15.6,15.57,15.58,52400.0,9.0017,9.0133,8.996,9.0017,52400.0
2006-08-01 14:30:00,15.59,15.6,15.57,15.58,44200.0,9.0075,9.0133,8.996,9.0017,44200.0
2006-08-01 14:35:00,15.58,15.58,15.56,15.57,40400.0,9.0017,9.0017,8.9902,8.996,40400.0
2006-08-01 14:40:00,15.56,15.56,15.54,15.55,43600.0,8.9902,8.9902,8.9786,8.9844,43600.0
2006-08-01 14:45:00,15.56,15.58,15.56,15.57,20400.0,8.9902,9.0017,8.9902,8.996,20400.0
2006-08-01 14:50:00,15.57,15.61,15.57,15.59,30200.0,8.996,9.0191,8.996,9.0075,30200.0
2006-08-01 14:55:00,15.59,15.59,15.57,15.58,99800.0,9.0075,9.0075,8.996,9.0017,99800.0
2006-08-01 15:00:00,15.57,15.57,15.55,15.56,25600.0,8.996,8.996,8.9844,8.9902,25600.0
2006-08-01 15:05:00,15.56,15.57,15.52,15.53,51200.0,8.9902,8.996,8.9671,8.9729,51200.0
2006-08-01 15:10:00,15.54,15.58,15.53,15.56,36400.0,8.9786,9.0017,8.9729,8.9902,36400.0
2006-08-01 15:15:00,15.56,15.58,15.55,15.58,47200.0,8.9902,9.0017,8.9844,9.0017,47200.0
2006-08-01 15:20:00,15.58,15.6,15.56,15.56,40600.0,9.0017,9.0133,8.9902,8.9902,40600.0
2006-08-01 15:25:00,15.56,15.6,15.56,15.56,125000.0,8.9902,9.0133,8.9902,8.9902,125000.0
2006-08-01 15:30:00,15.58,15.61,15.56,15.58,68000.0,9.0017,9.0191,8.9902,9.0017,68000.0
2006-08-01 15:35:00,15.59,15.63,15.59,15.6,142000.0,9.0075,9.0306,9.0075,9.0133,142000.0
2006-08-01 15:40:00,15.6,15.62,15.6,15.62,149200.0,9.0133,9.0249,9.0133,9.0249,149200.0
2006-08-01 15:45:00,15.62,15.65,15.62,15.64,222200.0,9.0249,9.0422,9.0249,9.0364,222200.0
2006-08-01 15:50:00,15.65,15.67,15.65,15.65,176000.0,9.0422,9.0537,9.0422,9.0422,176000.0
2006-08-01 15:55:00,15.65,15.67,15.63,15.63,205400.0,9.0422,9.0537,9.0306,9.0306,205400.0
2006-08-02 09:30:00,15.74,15.79,15.66,15.74,67400.0,9.0942,9.1231,9.048,9.0942,67400.0
2006-08-02 09:35:00,15.73,15.81,15.73,15.81,39200.0,9.0884,9.1346,9.0884,9.1346,39200.0
2006-08-02 09:40:00,15.81,15.83,15.78,15.81,74600.0,9.1346,9.1462,9.1173,9.1346,74600.0
2006-08-02 09:45:00,15.81,15.85,15.79,15.84,47400.0,9.1346,9.1577,9.1231,9.152,47400.0
2006-08-02 09:50:00,15.84,15.86,15.8,15.83,36800.0,9.152,9.1635,9.1289,9.1462,36800.0
2006-08-02 09:55:00,15.83,15.84,15.76,15.76,40800.0,9.1462,9.152,9.1057,9.1057,40800.0
2006-08-02 10:00:00,15.76,15.82,15.75,15.77,34400.0,9.1057,9.1404,9.1,9.1115,34400.0
2006-08-02 10:05:00,15.77,15.78,15.72,15.73,31200.0,9.1115,9.1173,9.0826,9.0884,31200.0
2006-08-02 10:10:00,15.72,15.76,15.72,15.73,37200.0,9.0826,9.1057,9.0826,9.0884,37200.0
2006-08-02 10:15:00,15.73,15.74,15.67,15.74,27000.0,9.0884,9.0942,9.0537,9.0942,27000.0
2006-08-02 10:20:00,15.72,15.74,15.7,15.73,27200.0,9.0826,9.0942,9.0711,9.0884,27200.0
2006-08-02 10:25:00,15.72,15.76,15.72,15.74,28200.0,9.0826,9.1057,9.0826,9.0942,28200.0
2006-08-02 10:30:00,15.74,15.77,15.72,15.72,56400.0,9.0942,9.1115,9.0826,9.0826,56400.0
2006-08-02 10:35:00,15.74,15.75,15.72,15.74,32200.0,9.0942,9.1,9.0826,9.0942,32200.0
2006-08-02 10:40:00,15.74,15.76,15.72,15.72,38800.0,9.0942,9.1057,9.0826,9.0826,38800.0
2006-08-02 10:45:00,15.71,15.73,15.69,15.72,38400.0,9.0769,9.0884,9.0653,9.0826,38400.0
2006-08-02 10:50:00,15.71,15.74,15.71,15.72,24800.0,9.0769,9.0942,9.0769,9.0826,24800.0
2006-08-02 10:55:00,15.72,15.72,15.7,15.71,14200.0,9.0826,9.0826,9.0711,9.0769,14200.0
2006-08-02 11:00:00,15.7,15.74,15.7,15.72,20400.0,9.0711,9.0942,9.0711,9.0826,20400.0
2006-08-02 11:05:00,15.73,15.75,15.69,15.72,34400.0,9.0884,9.1,9.0653,9.0826,34400.0
2006-08-02 11:10:00,15.73,15.81,15.73,15.78,46200.0,9.0884,9.1346,9.0884,9.1173,46200.0
2006-08-02 11:15:00,15.79,15.83,15.79,15.81,30600.0,9.1231,9.1462,9.1231,9.1346,30600.0
2006-08-02 11:20:00,15.83,15.84,15.79,15.79,22800.0,9.1462,9.152,9.1231,9.1231,22800.0
2006-08-02 11:25:00,15.79,15.83,15.78,15.81,50200.0,9.1231,9.1462,9.1173,9.1346,50200.0
2006-08-02 11:30:00,15.81,15.84,15.81,15.83,35600.0,9.1346,9.152,9.1346,9.1462,35600.0
2006-08-02 11:35:00,15.83,15.84,15.81,15.82,17000.0,9.1462,9.152,9.1346,9.1404,17000.0
2006-08-02 11:40:00,15.82,15.82,15.81,15.81,12600.0,9.1404,9.1404,9.1346,9.1346,12600.0
2006-08-02 11:45:00,15.81,15.81,15.81,15.81,12600.0,9.1346,9.1346,9.1346,9.1346,12600.0
2006-08-02 11:50:00,15.8,15.83,15.79,15.83,26000.0,9.1289,9.1462,9.1231,9.1462,26000.0
2006-08-02 11:55:00,15.81,15.9,15.8,15.89,40400.0,9.1346,9.1866,9.1289,9.1809,40400.0
2006-08-02 12:00:00,15.88,15.93,15.88,15.93,26200.0,9.1751,9.204,9.1751,9.204,26200.0
2006-08-02 12:05:00,15.93,15.96,15.9,15.96,49000.0,9.204,9.2213,9.1866,9.2213,49000.0
2006-08-02 12:10:00,15.96,15.97,15.93,15.94,23800.0,9.2213,9.2271,9.204,9.2097,23800.0
2006-08-02 12:15:00,15.95,15.96,15.89,15.92,34600.0,9.2155,9.2213,9.1809,9.1982,34600.0
2006-08-02 12:20:00,15.91,15.96,15.91,15.93,28400.0,9.1924,9.2213,9.1924,9.204,28400.0
2006-08-02 12:25:00,15.93,15.95,15.92,15.94,19800.0,9.204,9.2155,9.1982,9.2097,19800.0
2006-08-02 12:30:00,15.93,15.93,15.88,15.93,17200.0,9.204,9.204,9.1751,9.204,17200.0
2006-08-02 12:35:00,15.93,15.93,15.88,15.92,18400.0,9.204,9.204,9.1751,9.1982,18400.0
2006-08-02 12:40:00,15.9,15.94,15.9,15.94,19400.0,9.1866,9.2097,9.1866,9.2097,19400.0
2006-08-02 12:45:00,15.93,15.94,15.93,15.93,13400.0,9.204,9.2097,9.204,9.204,13400.0
2006-08-02 12:50:00,15.93,15.93,15.91,15.93,22400.0,9.204,9.204,9.1924,9.204,22400.0
2006-08-02 12:55:00,15.93,15.95,15.92,15.93,26000.0,9.204,9.2155,9.1982,9.204,26000.0
2006-08-02 13:00:00,15.93,15.94,15.92,15.92,8800.0,9.204,9.2097,9.1982,9.1982,8800.0
2006-08-02 13:05:00,15.92,15.93,15.89,15.93,16600.0,9.1982,9.204,9.1809,9.204,16600.0
2006-08-02 13:10:00,15.93,15.96,15.93,15.96,19200.0,9.204,9.2213,9.204,9.2213,19200.0
2006-08-02 13:15:00,15.96,15.97,15.94,15.94,20200.0,9.2213,9.2271,9.2097,9.2097,20200.0
2006-08-02 13:20:00,15.94,15.96,15.93,15.96,24000.0,9.2097,9.2213,9.204,9.2213,24000.0
2006-08-02 13:25:00,15.96,15.99,15.96,15.97,38200.0,9.2213,9.2386,9.2213,9.2271,38200.0
2006-08-02 13:30:00,15.98,15.98,15.97,15.97,21800.0,9.2329,9.2329,9.2271,9.2271,21800.0
2006-08-02 13:35:00,15.97,15.98,15.96,15.97,24800.0,9.2271,9.2329,9.2213,9.2271,24800.0
2006-08-02 13:40:00,15.97,15.98,15.97,15.98,16000.0,9.2271,9.2329,9.2271,9.2329,16000.0
2006-08-02 13:45:00,15.97,16.0,15.97,15.99,30600.0,9.2271,9.2444,9.2271,9.2386,30600.0
2006-08-02 13:50:00,15.99,16.02,15.98,16.01,30000.0,9.2386,9.256,9.2329,9.2502,30000.0
2006-08-02 13:55:00,16.02,16.02,16.0,16.02,14200.0,9.256,9.256,9.2444,9.256,14200.0
2006-08-02 14:00:00,16.01,16.03,16.01,16.02,31800.0,9.2502,9.2617,9.2502,9.256,31800.0
2006-08-02 14:05:00,16.02,16.05,16.0,16.04,43000.0,9.256,9.2733,9.2444,9.2675,43000.0
2006-08-02 14:10:00,16.04,16.05,16.01,16.02,30800.0,9.2675,9.2733,9.2502,9.256,30800.0
2006-08-02 14:15:00,16.03,16.07,16.03,16.06,26200.0,9.2617,9.2849,9.2617,9.2791,26200.0
2006-08-02 14:20:00,16.06,16.06,16.03,16.04,23800.0,9.2791,9.2791,9.2617,9.2675,23800.0
2006-08-02 14:25:00,16.03,16.03,15.96,15.97,35000.0,9.2617,9.2617,9.2213,9.2271,35000.0
2006-08-02 14:30:00,15.96,15.97,15.95,15.95,49200.0,9.2213,9.2271,9.2155,9.2155,49200.0
2006-08-02 14:35:00,15.95,15.95,15.88,15.95,54400.0,9.2155,9.2155,9.1751,9.2155,54400.0
2006-08-02 14:40:00,15.95,15.96,15.9,15.92,32600.0,9.2155,9.2213,9.1866,9.1982,32600.0
2006-08-02 14:45:00,15.91,15.97,15.91,15.94,22800.0,9.1924,9.2271,9.1924,9.2097,22800.0
2006-08-02 14:50:00,15.94,15.97,15.91,15.94,34200.0,9.2097,9.2271,9.1924,9.2097,34200.0
2006-08-02 14:55:00,15.94,15.96,15.93,15.94,43400.0,9.2097,9.2213,9.204,9.2097,43400.0
2006-08-02 15:00:00,15.94,15.95,15.94,15.95,47200.0,9.2097,9.2155,9.2097,9.2155,47200.0
2006-08-02 15:05:00,15.94,15.95,15.94,15.94,33000.0,9.2097,9.2155,9.2097,9.2097,33000.0
2006-08-02 15:10:00,15.94,15.95,15.86,15.88,58600.0,9.2097,9.2155,9.1635,9.1751,58600.0
2006-08-02 15:15:00,15.87,15.9,15.87,15.9,30200.0,9.1693,9.1866,9.1693,9.1866,30200.0
2006-08-02 15:20:00,15.9,15.91,15.88,15.89,30000.0,9.1866,9.1924,9.1751,9.1809,30000.0
2006-08-02 15:25:00,15.89,15.91,15.89,15.9,18000.0,9.1809,9.1924,9.1809,9.1866,18000.0
2006-08-02 15:30:00,15.9,15.96,15.9,15.93,68000.0,9.1866,9.2213,9.1866,9.204,68000.0
2006-08-02 15:35:00,15.93,15.95,15.91,15.91,32800.0,9.204,9.2155,9.1924,9.1924,32800.0
2006-08-02 15:40:00,15.91,15.96,15.91,15.92,35800.0,9.1924,9.2213,9.1924,9.1982,35800.0
2006-08-02 15:45:00,15.92,15.92,15.88,15.89,40400.0,9.1982,9.1982,9.1751,9.1809,40400.0
2006-08-02 15:50:00,15.9,15.93,15.9,15.93,65200.0,9.1866,9.204,9.1866,9.204,65200.0
2006-08-02 15:55:00,15.93,15.93,15.87,15.88,206000.0,9.204,9.204,9.1693,9.1751,206000.0
2006-08-03 09:30:00,15.86,15.92,15.8,15.86,82400.0,9.1635,9.1982,9.1289,9.1635,82400.0
2006-08-03 09:35:00,15.85,15.95,15.85,15.94,16600.0,9.1577,9.2155,9.1577,9.2097,16600.0
2006-08-03 09:40:00,15.94,15.95,15.88,15.9,41200.0,9.2097,9.2155,9.1751,9.1866,41200.0
2006-08-03 09:45:00,15.91,15.99,15.91,15.96,37200.0,9.1924,9.2386,9.1924,9.2213,37200.0
2006-08-03 09:50:00,15.96,15.96,15.87,15.88,51200.0,9.2213,9.2213,9.1693,9.1751,51200.0
2006-08-03 09:55:00,15.88,15.89,15.84,15.84,30800.0,9.1751,9.1809,9.152,9.152,30800.0
2006-08-03 10:00:00,15.84,15.9,15.81,15.9,50600.0,9.152,9.1866,9.1346,9.1866,50600.0
2006-08-03 10:05:00,15.9,15.9,15.83,15.87,49800.0,9.1866,9.1866,9.1462,9.1693,49800.0
2006-08-03 10:10:00,15.87,15.91,15.86,15.86,48800.0,9.1693,9.1924,9.1635,9.1635,48800.0
2006-08-03 10:15:00,15.85,15.93,15.83,15.92,90200.0,9.1577,9.204,9.1462,9.1982,90200.0
2006-08-03 10:20:00,15.9,15.99,15.89,15.95,92200.0,9.1866,9.2386,9.1809,9.2155,92200.0
2006-08-03 10:25:00,15.95,16.0,15.88,15.99,49200.0,9.2155,9.2444,9.1751,9.2386,49200.0
2006-08-03 10:30:00,15.99,16.0,15.93,15.95,40800.0,9.2386,9.2444,9.204,9.2155,40800.0
2006-08-03 10:35:00,15.95,15.95,15.92,15.95,33400.0,9.2155,9.2155,9.1982,9.2155,33400.0
2006-08-03 10:40:00,15.95,15.99,15.92,15.95,43000.0,9.2155,9.2386,9.1982,9.2155,43000.0
2006-08-03 10:45:00,15.96,15.97,15.95,15.96,23800.0,9.2213,9.2271,9.2155,9.2213,23800.0
2006-08-03 10:50:00,15.96,16.02,15.95,16.02,28400.0,9.2213,9.256,9.2155,9.256,28400.0
2006-08-03 10:55:00,16.01,16.1,16.0,16.1,44600.0,9.2502,9.3022,9.2444,9.3022,44600.0
2006-08-03 11:00:00,16.09,16.11,16.08,16.09,46400.0,9.2964,9.308,9.2906,9.2964,46400.0
2006-08-03 11:05:00,16.09,16.1,16.0,16.0,37800.0,9.2964,9.3022,9.2444,9.2444,37800.0
2006-08-03 11:10:00,16.0,16.0,15.98,15.99,11000.0,9.2444,9.2444,9.2329,9.2386,11000.0
2006-08-03 11:15:00,15.99,15.99,15.93,15.94,60000.0,9.2386,9.2386,9.204,9.2097,60000.0
2006-08-03 11:20:00,15.94,16.03,15.94,16.03,74200.0,9.2097,9.2617,9.2097,9.2617,74200.0
2006-08-03 11:25:00,16.03,16.05,16.02,16.03,10800.0,9.2617,9.2733,9.256,9.2617,10800.0
2006-08-03 11:30:00,16.03,16.03,16.0,16.02,36800.0,9.2617,9.2617,9.2444,9.256,36800.0
2006-08-03 11:35:00,16.01,16.02,15.99,16.0,35000.0,9.2502,9.256,9.2386,9.2444,35000.0
2006-08-03 11:40:00,16.0,16.0,15.99,16.0,23000.0,9.2444,9.2444,9.2386,9.2444,23000.0
2006-08-03 11:45:00,16.0,16.0,16.0,16.0,24200.0,9.2444,9.2444,9.2444,9.2444,24200.0
2006-08-03 11:50:00,16.0,16.0,16.0,16.0,22400.0,9.2444,9.2444,9.2444,9.2444,22400.0
2006-08-03 11:55:00,16.0,16.03,16.0,16.01,19200.0,9.2444,9.2617,9.2444,9.2502,19200.0
2006-08-03 12:00:00,16.01,16.01,15.99,15.99,16000.0,9.2502,9.2502,9.2386,9.2386,16000.0
2006-08-03 12:05:00,15.99,15.99,15.99,15.99,16000.0,9.2386,9.2386,9.2386,9.2386,16000.0
2006-08-03 12:10:00,15.99,16.02,15.99,16.02,20400.0,9.2386,9.256,9.2386,9.256,20400.0
2006-08-03 12:15:00,16.02,16.02,16.0,16.0,14400.0,9.256,9.256,9.2444,9.2444,14400.0
2006-08-03 12:20:00,16.0,16.0,15.99,15.99,9800.0,9.2444,9.2444,9.2386,9.2386,9800.0
2006-08-03 12:25:00,15.99,15.99,15.98,15.99,19600.0,9.2386,9.2386,9.2329,9.2386,19600.0
2006-08-03 12:30:00,15.99,16.03,15.99,16.03,35000.0,9.2386,9.2617,9.2386,9.2617,35000.0
2006-08-03 12:35:00,16.04,16.04,16.01,16.02,16200.0,9.2675,9.2675,9.2502,9.256,16200.0
2006-08-03 12:40:00,16.02,16.02,15.99,16.0,13400.0,9.256,9.256,9.2386,9.2444,13400.0
2006-08-03 12:45:00,16.0,16.02,16.0,16.02,9600.0,9.2444,9.256,9.2444,9.256,9600.0
2006-08-03 12:50:00,16.01,16.02,16.01,16.02,10600.0,9.2502,9.256,9.2502,9.256,10600.0
2006-08-03 12:55:00,16.02,16.05,16.01,16.04,13200.0,9.256,9.2733,9.2502,9.2675,13200.0
2006-08-03 13:00:00,16.04,16.14,16.04,16.13,62400.0,9.2675,9.3253,9.2675,9.3195,62400.0
2006-08-03 13:05:00,16.13,16.19,16.13,16.19,80200.0,9.3195,9.3542,9.3195,9.3542,80200.0
2006-08-03 13:10:00,16.18,16.2,16.17,16.18,19600.0,9.3484,9.36,9.3426,9.3484,19600.0
2006-08-03 13:15:00,16.18,16.25,16.18,16.22,58000.0,9.3484,9.3889,9.3484,9.3715,58000.0
2006-08-03 13:20:00,16.22,16.28,16.22,16.28,50600.0,9.3715,9.4062,9.3715,9.4062,50600.0
2006-08-03 13:25:00,16.28,16.28,16.23,16.24,42000.0,9.4062,9.4062,9.3773,9.3831,42000.0
2006-08-03 13:30:00,16.24,16.26,16.22,16.25,48800.0,9.3831,9.3946,9.3715,9.3889,48800.0
2006-08-03 13:35:00,16.25,16.26,16.22,16.25,19000.0,9.3889,9.3946,9.3715,9.3889,19000.0
2006-08-03 13:40:00,16.25,16.25,16.25,16.25,17200.0,9.3889,9.3889,9.3889,9.3889,17200.0
2006-08-03 13:45:00,16.25,16.26,16.24,16.25,58600.0,9.3889,9.3946,9.3831,9.3889,58600.0
2006-08-03 13:50:00,16.25,16.3,16.25,16.3,36400.0,9.3889,9.4177,9.3889,9.4177,36400.0
2006-08-03 13:55:00,16.3,16.31,16.3,16.31,15000.0,9.4177,9.4235,9.4177,9.4235,15000.0
2006-08-03 14:00:00,16.3,16.33,16.3,16.33,27600.0,9.4177,9.4351,9.4177,9.4351,27600.0
2006-08-03 14:05:00,16.33,16.33,16.29,16.3,42000.0,9.4351,9.4351,9.412,9.4177,42000.0
2006-08-03 14:10:00,16.3,16.32,16.29,16.31,25800.0,9.4177,9.4293,9.412,9.4235,25800.0
2006-08-03 14:15:00,16.31,16.33,16.27,16.27,46000.0,9.4235,9.4351,9.4004,9.4004,46000.0
2006-08-03 14:20:00,16.26,16.27,16.24,16.25,29000.0,9.3946,9.4004,9.3831,9.3889,29000.0
2006-08-03 14:25:00,16.25,16.28,16.25,16.28,25800.0,9.3889,9.4062,9.3889,9.4062,25800.0
2006-08-03 14:30:00,16.28,16.28,16.25,16.28,48600.0,9.4062,9.4062,9.3889,9.4062,48600.0
2006-08-03 14:35:00,16.28,16.29,16.27,16.28,32400.0,9.4062,9.412,9.4004,9.4062,32400.0
2006-08-03 14:40:00,16.28,16.31,16.28,16.3,18400.0,9.4062,9.4235,9.4062,9.4177,18400.0
2006-08-03 14:45:00,16.3,16.3,16.27,16.27,21600.0,9.4177,9.4177,9.4004,9.4004,21600.0
2006-08-03 14:50:00,16.27,16.3,16.25,16.3,32600.0,9.4004,9.4177,9.3889,9.4177,32600.0
2006-08-03 14:55:00,16.3,16.31,16.3,16.3,10200.0,9.4177,9.4235,9.4177,9.4177,10200.0
2006-08-03 15:00:00,16.3,16.31,16.3,16.3,19600.0,9.4177,9.4235,9.4177,9.4177,19600.0
2006-08-03 15:05:00,16.3,16.3,16.28,16.29,32200.0,9.4177,9.4177,9.4062,9.412,32200.0
2006-08-03 15:10:00,16.29,16.29,16.25,16.25,56200.0,9.412,9.412,9.3889,9.3889,56200.0
2006-08-03 15:15:00,16.25,16.25,16.25,16.25,23400.0,9.3889,9.3889,9.3889,9.3889,23400.0
2006-08-03 15:20:00,16.25,16.25,16.23,16.24,36800.0,9.3889,9.3889,9.3773,9.3831,36800.0
2006-08-03 15:25:00,16.23,16.23,16.21,16.22,53400.0,9.3773,9.3773,9.3657,9.3715,53400.0
2006-08-03 15:30:00,16.22,16.22,16.21,16.21,48000.0,9.3715,9.3715,9.3657,9.3657,48000.0
2006-08-03 15:35:00,16.21,16.22,16.18,16.18,95400.0,9.3657,9.3715,9.3484,9.3484,95400.0
2006-08-03 15:40:00,16.18,16.19,16.17,16.18,68800.0,9.3484,9.3542,9.3426,9.3484,68800.0
2006-08-03 15:45:00,16.18,16.18,16.14,16.15,56800.0,9.3484,9.3484,9.3253,9.3311,56800.0
2006-08-03 15:50:00,16.15,16.15,16.11,16.11,97200.0,9.3311,9.3311,9.308,9.308,97200.0
2006-08-03 15:55:00,16.11,16.16,16.11,16.14,224800.0,9.308,9.3369,9.308,9.3253,224800.0
2006-08-04 09:30:00,16.33,16.45,16.3,16.4,90800.0,9.4351,9.5044,9.4177,9.4755,90800.0
2006-08-04 09:35:00,16.42,16.43,16.39,16.43,58200.0,9.4871,9.4929,9.4697,9.4929,58200.0
2006-08-04 09:40:00,16.43,16.6,16.41,16.59,66400.0,9.4929,9.5911,9.4813,9.5853,66400.0
2006-08-04 09:45:00,16.58,16.58,16.42,16.47,100800.0,9.5795,9.5795,9.4871,9.516,100800.0
2006-08-04 09:50:00,16.46,16.47,16.32,16.34,51400.0,9.5102,9.516,9.4293,9.4409,51400.0
2006-08-04 09:55:00,16.34,16.4,16.29,16.39,45200.0,9.4409,9.4755,9.412,9.4697,45200.0
2006-08-04 10:00:00,16.4,16.43,16.34,16.39,39000.0,9.4755,9.4929,9.4409,9.4697,39000.0
2006-08-04 10:05:00,16.39,16.41,16.3,16.32,37800.0,9.4697,9.4813,9.4177,9.4293,37800.0
2006-08-04 10:10:00,16.33,16.36,16.28,16.35,35800.0,9.4351,9.4524,9.4062,9.4466,35800.0
2006-08-04 10:15:00,16.35,16.38,16.31,16.37,35200.0,9.4466,9.464,9.4235,9.4582,35200.0
2006-08-04 10:20:00,16.37,16.37,16.27,16.34,48400.0,9.4582,9.4582,9.4004,9.4409,48400.0
2006-08-04 10:25:00,16.33,16.38,16.32,16.33,30200.0,9.4351,9.464,9.4293,9.4351,30200.0
2006-08-04 10:30:00,16.33,16.38,16.32,16.36,22000.0,9.4351,9.464,9.4293,9.4524,22000.0
2006-08-04 10:35:00,16.36,16.4,16.36,16.39,21600.0,9.4524,9.4755,9.4524,9.4697,21600.0
2006-08-04 10:40:00,16.39,16.4,16.35,16.39,58600.0,9.4697,9.4755,9.4466,9.4697,58600.0
2006-08-04 10:45:00,16.38,16.41,16.38,16.4,20600.0,9.464,9.4813,9.464,9.4755,20600.0
2006-08-04 10:50:00,16.39,16.43,16.38,16.41,19600.0,9.4697,9.4929,9.464,9.4813,19600.0
2006-08-04 10:55:00,16.42,16.45,16.39,16.39,45600.0,9.4871,9.5044,9.4697,9.4697,45600.0
2006-08-04 11:00:00,16.39,16.39,16.33,16.34,14000.0,9.4697,9.4697,9.4351,9.4409,14000.0
2006-08-04 11:05:00,16.35,16.4,16.35,16.38,30200.0,9.4466,9.4755,9.4466,9.464,30200.0
2006-08-04 11:10:00,16.36,16.38,16.35,16.38,23800.0,9.4524,9.464,9.4466,9.464,23800.0
2006-08-04 11:15:00,16.38,16.4,16.35,16.36,17000.0,9.464,9.4755,9.4466,9.4524,17000.0
2006-08-04 11:20:00,16.36,16.41,16.36,16.39,23200.0,9.4524,9.4813,9.4524,9.4697,23200.0
2006-08-04 11:25:00,16.4,16.4,16.34,16.34,20200.0,9.4755,9.4755,9.4409,9.4409,20200.0
2006-08-04 11:30:00,16.34,16.35,16.32,16.34,32800.0,9.4409,9.4466,9.4293,9.4409,32800.0
2006-08-04 11:35:00,16.34,16.36,16.3,16.31,14800.0,9.4409,9.4524,9.4177,9.4235,14800.0
2006-08-04 11:40:00,16.32,16.32,16.24,16.24,33200.0,9.4293,9.4293,9.3831,9.3831,33200.0
2006-08-04 11:45:00,16.24,16.25,16.21,16.21,17200.0,9.3831,9.3889,9.3657,9.3657,17200.0
2006-08-04 11:50:00,16.21,16.21,16.16,16.17,21800.0,9.3657,9.3657,9.3369,9.3426,21800.0
2006-08-04 11:55:00,16.17,16.17,16.11,16.11,21800.0,9.3426,9.3426,9.308,9.308,21800.0
2006-08-04 12:00:00,16.11,16.15,16.08,16.15,47400.0,9.308,9.3311,9.2906,9.3311,47400.0
2006-08-04 12:05:00,16.15,16.15,16.12,16.15,25000.0,9.3311,9.3311,9.3137,9.3311,25000.0
2006-08-04 12:10:00,16.15,16.16,16.13,16.13,23000.0,9.3311,9.3369,9.3195,9.3195,23000.0
2006-08-04 12:15:00,16.13,16.13,16.07,16.12,27800.0,9.3195,9.3195,9.2849,9.3137,27800.0
2006-08-04 12:20:00,16.11,16.15,16.07,16.07,39200.0,9.308,9.3311,9.2849,9.2849,39200.0
2006-08-04 12:25:00,16.07,16.07,16.02,16.04,46600.0,9.2849,9.2849,9.256,9.2675,46600.0
2006-08-04 12:30:00,16.03,16.04,16.0,16.03,31000.0,9.2617,9.2675,9.2444,9.2617,31000.0
2006-08-04 12:35:00,16.03,16.04,15.99,16.0,75400.0,9.2617,9.2675,9.2386,9.2444,75400.0
2006-08-04 12:40:00,15.99,16.03,15.96,15.97,28000.0,9.2386,9.2617,9.2213,9.2271,28000.0
2006-08-04 12:45:00,15.97,16.03,15.97,16.02,37000.0,9.2271,9.2617,9.2271,9.256,37000.0
2006-08-04 12:50:00,16.02,16.04,16.02,16.03,14400.0,9.256,9.2675,9.256,9.2617,14400.0
2006-08-04 12:55:00,16.02,16.04,16.02,16.04,17000.0,9.256,9.2675,9.256,9.2675,17000.0
2006-08-04 13:00:00,16.03,16.05,16.02,16.04,16800.0,9.2617,9.2733,9.256,9.2675,16800.0
2006-08-04 13:05:00,16.05,16.05,16.04,16.05,7800.0,9.2733,9.2733,9.2675,9.2733,7800.0
2006-08-04 13:10:00,16.05,16.08,15.96,15.99,68600.0,9.2733,9.2906,9.2213,9.2386,68600.0
2006-08-04 13:15:00,15.99,15.99,15.93,15.96,30800.0,9.2386,9.2386,9.204,9.2213,30800.0
2006-08-04 13:20:00,15.96,15.96,15.9,15.92,33400.0,9.2213,9.2213,9.1866,9.1982,33400.0
2006-08-04 13:25:00,15.9,15.98,15.88,15.94,55200.0,9.1866,9.2329,9.1751,9.2097,55200.0
2006-08-04 13:30:00,15.94,15.94,15.88,15.9,39400.0,9.2097,9.2097,9.1751,9.1866,39400.0
2006-08-04 13:35:00,15.88,15.91,15.86,15.87,44000.0,9.1751,9.1924,9.1635,9.1693,44000.0
2006-08-04 13:40:00,15.87,15.97,15.87,15.97,34000.0,9.1693,9.2271,9.1693,9.2271,34000.0
2006-08-04 13:45:00,15.96,15.99,15.96,15.99,19200.0,9.2213,9.2386,9.2213,9.2386,19200.0
2006-08-04 13:50:00,15.99,16.03,15.99,16.0,21000.0,9.2386,9.2617,9.2386,9.2444,21000.0
2006-08-04 13:55:00,15.99,15.99,15.95,15.99,20800.0,9.2386,9.2386,9.2155,9.2386,20800.0
2006-08-04 14:00:00,15.99,16.04,15.95,16.04,21000.0,9.2386,9.2675,9.2155,9.2675,21000.0
2006-08-04 14:05:00,16.03,16.03,16.01,16.02,13000.0,9.2617,9.2617,9.2502,9.256,13000.0
2006-08-04 14:10:00,16.02,16.04,15.95,15.95,28800.0,9.256,9.2675,9.2155,9.2155,28800.0
2006-08-04 14:15:00,15.95,15.95,15.91,15.95,51200.0,9.2155,9.2155,9.1924,9.2155,51200.0
2006-08-04 14:20:00,15.95,15.96,15.89,15.9,42200.0,9.2155,9.2213,9.1809,9.1866,42200.0
2006-08-04 14:25:00,15.9,15.94,15.88,15.88,30800.0,9.1866,9.2097,9.1751,9.1751,30800.0
2006-08-04 14:30:00,15.88,15.9,15.87,15.88,28400.0,9.1751,9.1866,9.1693,9.1751,28400.0
2006-08-04 14:35:00,15.88,15.91,15.88,15.88,17600.0,9.1751,9.1924,9.1751,9.1751,17600.0
2006-08-04 14:40:00,15.89,15.92,15.87,15.87,16200.0,9.1809,9.1982,9.1693,9.1693,16200.0
2006-08-04 14:45:00,15.87,15.88,15.85,15.88,18400.0,9.1693,9.1751,9.1577,9.1751,18400.0
2006-08-04 14:50:00,15.88,15.88,15.83,15.86,45200.0,9.1751,9.1751,9.1462,9.1635,45200.0
2006-08-04 14:55:00,15.86,15.86,15.81,15.84,34600.0,9.1635,9.1635,9.1346,9.152,34600.0
2006-08-04 15:00:00,15.84,15.87,15.81,15.83,27400.0,9.152,9.1693,9.1346,9.1462,27400.0
2006-08-04 15:05:00,15.83,15.84,15.81,15.84,30000.0,9.1462,9.152,9.1346,9.152,30000.0
2006-08-04 15:10:00,15.83,15.89,15.81,15.88,43000.0,9.1462,9.1809,9.1346,9.1751,43000.0
2006-08-04 15:15:00,15.88,15.92,15.88,15.91,33000.0,9.1751,9.1982,9.1751,9.1924,33000.0
2006-08-04 15:20:00,15.92,15.96,15.9,15.96,44800.0,9.1982,9.2213,9.1866,9.2213,44800.0
2006-08-04 15:25:00,15.96,16.02,15.95,15.98,53200.0,9.2213,9.256,9.2155,9.2329,53200.0
2006-08-04 15:30:00,15.99,16.0,15.93,15.93,45200.0,9.2386,9.2444,9.204,9.204,45200.0
2006-08-04 15:35:00,15.92,15.94,15.9,15.92,25800.0,9.1982,9.2097,9.1866,9.1982,25800.0
2006-08-04 15:40:00,15.93,15.95,15.9,15.9,60200.0,9.204,9.2155,9.1866,9.1866,60200.0
2006-08-04 15:45:00,15.9,15.98,15.89,15.98,30200.0,9.1866,9.2329,9.1809,9.2329,30200.0
2006-08-04 15:50:00,15.98,15.99,15.97,15.99,47000.0,9.2329,9.2386,9.2271,9.2386,47000.0
2006-08-04 15:55:00,15.99,16.0,15.97,15.99,106000.0,9.2386,9.2444,9.2271,9.2386,106000.0
2006-08-07 09:30:00,16.06,16.06,15.86,15.97,79400.0,9.2791,9.2791,9.1635,9.2271,79400.0
2006-08-07 09:35:00,15.99,16.05,15.95,16.04,16400.0,9.2386,9.2733,9.2155,9.2675,16400.0
2006-08-07 09:40:00,16.06,16.08,15.98,16.04,31600.0,9.2791,9.2906,9.2329,9.2675,31600.0
2006-08-07 09:45:00,16.03,16.11,15.99,16.09,41400.0,9.2617,9.308,9.2386,9.2964,41400.0
2006-08-07 09:50:00,16.09,16.13,16.04,16.04,46000.0,9.2964,9.3195,9.2675,9.2675,46000.0
2006-08-07 09:55:00,16.04,16.11,15.99,16.09,57600.0,9.2675,9.308,9.2386,9.2964,57600.0
2006-08-07 10:00:00,16.09,16.09,15.99,16.02,45400.0,9.2964,9.2964,9.2386,9.256,45400.0
2006-08-07 10:05:00,16.02,16.02,15.97,16.02,41800.0,9.256,9.256,9.2271,9.256,41800.0
2006-08-07 10:10:00,16.02,16.06,15.99,16.03,80400.0,9.256,9.2791,9.2386,9.2617,80400.0
2006-08-07 10:15:00,16.03,16.04,15.99,16.0,31400.0,9.2617,9.2675,9.2386,9.2444,31400.0
2006-08-07 10:20:00,16.0,16.04,15.97,15.99,110000.0,9.2444,9.2675,9.2271,9.2386,110000.0
2006-08-07 10:25:00,15.97,15.98,15.9,15.9,31800.0,9.2271,9.2329,9.1866,9.1866,31800.0
2006-08-07 10:30:00,15.9,15.9,15.87,15.9,34800.0,9.1866,9.1866,9.1693,9.1866,34800.0
2006-08-07 10:35:00,15.9,15.9,15.87,15.88,32800.0,9.1866,9.1866,9.1693,9.1751,32800.0
2006-08-07 10:40:00,15.88,15.92,15.88,15.89,28400.0,9.1751,9.1982,9.1751,9.1809,28400.0
2006-08-07 10:45:00,15.89,15.89,15.85,15.85,30600.0,9.1809,9.1809,9.1577,9.1577,30600.0
2006-08-07 10:50:00,15.85,15.9,15.85,15.87,37000.0,9.1577,9.1866,9.1577,9.1693,37000.0
2006-08-07 10:55:00,15.87,15.88,15.84,15.84,30600.0,9.1693,9.1751,9.152,9.152,30600.0
2006-08-07 11:00:00,15.84,15.84,15.77,15.8,53200.0,9.152,9.152,9.1115,9.1289,53200.0
2006-08-07 11:05:00,15.8,15.85,15.8,15.83,68400.0,9.1289,9.1577,9.1289,9.1462,68400.0
2006-08-07 11:10:00,15.83,15.83,15.8,15.8,35000.0,9.1462,9.1462,9.1289,9.1289,35000.0
2006-08-07 11:15:00,15.79,15.83,15.78,15.79,41400.0,9.1231,9.1462,9.1173,9.1231,41400.0
2006-08-07 11:20:00,15.78,15.81,15.78,15.8,19000.0,9.1173,9.1346,9.1173,9.1289,19000.0
2006-08-07 11:25:00,15.8,15.8,15.78,15.79,27200.0,9.1289,9.1289,9.1173,9.1231,27200.0
2006-08-07 11:30:00,15.78,15.78,15.76,15.77,29600.0,9.1173,9.1173,9.1057,9.1115,29600.0
2006-08-07 11:35:00,15.77,15.81,15.77,15.81,25200.0,9.1115,9.1346,9.1115,9.1346,25200.0
2006-08-07 11:40:00,15.81,15.81,15.79,15.81,15800.0,9.1346,9.1346,9.1231,9.1346,15800.0
2006-08-07 11:45:00,15.81,15.86,15.81,15.85,26800.0,9.1346,9.1635,9.1346,9.1577,26800.0
2006-08-07 11:50:00,15.85,15.86,15.82,15.83,19800.0,9.1577,9.1635,9.1404,9.1462,19800.0
2006-08-07 11:55:00,15.83,15.85,15.82,15.85,24000.0,9.1462,9.1577,9.1404,9.1577,24000.0
2006-08-07 12:00:00,15.85,15.86,15.83,15.83,17000.0,9.1577,9.1635,9.1462,9.1462,17000.0
2006-08-07 12:05:00,15.83,15.83,15.82,15.83,11800.0,9.1462,9.1462,9.1404,9.1462,11800.0
2006-08-07 12:10:00,15.83,15.84,15.82,15.82,19200.0,9.1462,9.152,9.1404,9.1404,19200.0
2006-08-07 12:15:00,15.82,15.82,15.79,15.8,15000.0,9.1404,9.1404,9.1231,9.1289,15000.0
2006-08-07 12:20:00,15.79,15.8,15.78,15.79,22400.0,9.1231,9.1289,9.1173,9.1231,22400.0
2006-08-07 12:25:00,15.79,15.79,15.77,15.78,21400.0,9.1231,9.1231,9.1115,9.1173,21400.0
2006-08-07 12:30:00,15.78,15.79,15.77,15.78,33200.0,9.1173,9.1231,9.1115,9.1173,33200.0
2006-08-07 12:35:00,15.78,15.79,15.78,15.79,18200.0,9.1173,9.1231,9.1173,9.1231,18200.0
2006-08-07 12:40:00,15.79,15.86,15.79,15.85,55000.0,9.1231,9.1635,9.1231,9.1577,55000.0
2006-08-07 12:45:00,15.85,15.87,15.85,15.86,21600.0,9.1577,9.1693,9.1577,9.1635,21600.0
2006-08-07 12:50:00,15.85,15.85,15.79,15.8,34600.0,9.1577,9.1577,9.1231,9.1289,34600.0
2006-08-07 12:55:00,15.8,15.81,15.79,15.8,15200.0,9.1289,9.1346,9.1231,9.1289,15200.0
2006-08-07 13:00:00,15.8,15.81,15.78,15.78,28600.0,9.1289,9.1346,9.1173,9.1173,28600.0
2006-08-07 13:05:00,15.79,15.79,15.77,15.79,13200.0,9.1231,9.1231,9.1115,9.1231,13200.0
2006-08-07 13:10:00,15.78,15.79,15.76,15.79,18200.0,9.1173,9.1231,9.1057,9.1231,18200.0
2006-08-07 13:15:00,15.78,15.78,15.78,15.78,12800.0,9.1173,9.1173,9.1173,9.1173,12800.0
2006-08-07 13:20:00,15.78,15.79,15.77,15.78,13200.0,9.1173,9.1231,9.1115,9.1173,13200.0
2006-08-07 13:25:00,15.78,15.81,15.76,15.81,23200.0,9.1173,9.1346,9.1057,9.1346,23200.0
2006-08-07 13:30:00,15.81,15.92,15.81,15.9,67400.0,9.1346,9.1982,9.1346,9.1866,67400.0
2006-08-07 13:35:00,15.9,15.9,15.88,15.88,43200.0,9.1866,9.1866,9.1751,9.1751,43200.0
2006-08-07 13:40:00,15.88,15.91,15.88,15.9,17600.0,9.1751,9.1924,9.1751,9.1866,17600.0
2006-08-07 13:45:00,15.9,15.9,15.87,15.9,31000.0,9.1866,9.1866,9.1693,9.1866,31000.0
2006-08-07 13:50:00,15.9,15.9,15.9,15.9,13400.0,9.1866,9.1866,9.1866,9.1866,13400.0
2006-08-07 13:55:00,15.9,15.9,15.89,15.9,17000.0,9.1866,9.1866,9.1809,9.1866,17000.0
2006-08-07 14:00:00,15.9,15.9,15.87,15.87,22200.0,9.1866,9.1866,9.1693,9.1693,22200.0
2006-08-07 14:05:00,15.88,15.9,15.87,15.87,17600.0,9.1751,9.1866,9.1693,9.1693,17600.0
2006-08-07 14:10:00,15.88,15.88,15.86,15.86,16800.0,9.1751,9.1751,9.1635,9.1635,16800.0
2006-08-07 14:15:00,15.86,15.87,15.86,15.87,31400.0,9.1635,9.1693,9.1635,9.1693,31400.0
2006-08-07 14:20:00,15.87,15.88,15.85,15.85,68400.0,9.1693,9.1751,9.1577,9.1577,68400.0
2006-08-07 14:25:00,15.85,15.85,15.8,15.8,24800.0,9.1577,9.1577,9.1289,9.1289,24800.0
2006-08-07 14:30:00,15.79,15.83,15.78,15.8,41400.0,9.1231,9.1462,9.1173,9.1289,41400.0
2006-08-07 14:35:00,15.8,15.8,15.76,15.77,37000.0,9.1289,9.1289,9.1057,9.1115,37000.0
2006-08-07 14:40:00,15.77,15.77,15.73,15.74,47000.0,9.1115,9.1115,9.0884,9.0942,47000.0
2006-08-07 14:45:00,15.75,15.75,15.72,15.72,24200.0,9.1,9.1,9.0826,9.0826,24200.0
2006-08-07 14:50:00,15.73,15.74,15.72,15.73,41800.0,9.0884,9.0942,9.0826,9.0884,41800.0
2006-08-07 14:55:00,15.72,15.74,15.72,15.74,17200.0,9.0826,9.0942,9.0826,9.0942,17200.0
2006-08-07 15:00:00,15.74,15.74,15.7,15.72,58800.0,9.0942,9.0942,9.0711,9.0826,58800.0
2006-08-07 15:05:00,15.72,15.72,15.68,15.71,53800.0,9.0826,9.0826,9.0595,9.0769,53800.0
2006-08-07 15:10:00,15.72,15.74,15.71,15.73,37000.0,9.0826,9.0942,9.0769,9.0884,37000.0
2006-08-07 15:15:00,15.73,15.74,15.71,15.73,29000.0,9.0884,9.0942,9.0769,9.0884,29000.0
2006-08-07 15:20:00,15.74,15.77,15.74,15.74,35400.0,9.0942,9.1115,9.0942,9.0942,35400.0
2006-08-07 15:25:00,15.74,15.74,15.7,15.72,61000.0,9.0942,9.0942,9.0711,9.0826,61000.0
2006-08-07 15:30:00,15.72,15.78,15.72,15.78,44600.0,9.0826,9.1173,9.0826,9.1173,44600.0
2006-08-07 15:35:00,15.78,15.81,15.77,15.78,34800.0,9.1173,9.1346,9.1115,9.1173,34800.0
2006-08-07 15:40:00,15.78,15.78,15.74,15.75,47800.0,9.1173,9.1173,9.0942,9.1,47800.0
2006-08-07 15:45:00,15.75,15.86,15.75,15.86,100800.0,9.1,9.1635,9.1,9.1635,100800.0
2006-08-07 15:50:00,15.86,15.88,15.85,15.88,139800.0,9.1635,9.1751,9.1577,9.1751,139800.0
2006-08-07 15:55:00,15.88,15.88,15.85,15.86,152400.0,9.1751,9.1751,9.1577,9.1635,152400.0
2006-08-08 09:30:00,15.89,15.95,15.89,15.92,45400.0,9.1809,9.2155,9.1809,9.1982,45400.0
2006-08-08 09:35:00,15.9,15.9,15.85,15.86,30200.0,9.1866,9.1866,9.1577,9.1635,30200.0
2006-08-08 09:40:00,15.85,15.88,15.81,15.83,30600.0,9.1577,9.1751,9.1346,9.1462,30600.0
2006-08-08 09:45:00,15.84,15.89,15.83,15.83,30800.0,9.152,9.1809,9.1462,9.1462,30800.0
2006-08-08 09:50:00,15.83,15.93,15.81,15.93,31600.0,9.1462,9.204,9.1346,9.204,31600.0
2006-08-08 09:55:00,15.93,15.97,15.92,15.97,38600.0,9.204,9.2271,9.1982,9.2271,38600.0
2006-08-08 10:00:00,15.97,16.04,15.97,16.0,44200.0,9.2271,9.2675,9.2271,9.2444,44200.0
2006-08-08 10:05:00,16.0,16.02,15.96,16.02,31600.0,9.2444,9.256,9.2213,9.256,31600.0
2006-08-08 10:10:00,16.02,16.06,16.02,16.05,23000.0,9.256,9.2791,9.256,9.2733,23000.0
2006-08-08 10:15:00,16.05,16.05,16.01,16.05,43600.0,9.2733,9.2733,9.2502,9.2733,43600.0
2006-08-08 10:20:00,16.05,16.05,16.03,16.05,25200.0,9.2733,9.2733,9.2617,9.2733,25200.0
2006-08-08 10:25:00,16.05,16.05,16.03,16.05,21200.0,9.2733,9.2733,9.2617,9.2733,21200.0
2006-08-08 10:30:00,16.05,16.07,16.02,16.04,41800.0,9.2733,9.2849,9.256,9.2675,41800.0
2006-08-08 10:35:00,16.05,16.05,16.02,16.03,9800.0,9.2733,9.2733,9.256,9.2617,9800.0
2006-08-08 10:40:00,16.03,16.05,16.01,16.05,18200.0,9.2617,9.2733,9.2502,9.2733,18200.0
2006-08-08 10:45:00,16.05,16.06,16.0,16.0,10400.0,9.2733,9.2791,9.2444,9.2444,10400.0
2006-08-08 10:50:00,16.0,16.0,15.99,16.0,9600.0,9.2444,9.2444,9.2386,9.2444,9600.0
2006-08-08 10:55:00,16.0,16.02,16.0,16.0,23000.0,9.2444,9.256,9.2444,9.2444,23000.0
2006-08-08 11:00:00,16.0,16.0,15.96,15.99,27200.0,9.2444,9.2444,9.2213,9.2386,27200.0
2006-08-08 11:05:00,15.98,16.0,15.97,15.98,13200.0,9.2329,9.2444,9.2271,9.2329,13200.0
2006-08-08 11:10:00,15.98,15.99,15.97,15.99,19200.0,9.2329,9.2386,9.2271,9.2386,19200.0
2006-08-08 11:15:00,15.98,16.02,15.98,16.0,34200.0,9.2329,9.256,9.2329,9.2444,34200.0
2006-08-08 11:20:00,16.0,16.02,15.99,16.0,32000.0,9.2444,9.256,9.2386,9.2444,32000.0
2006-08-08 11:25:00,16.0,16.06,16.0,16.03,22000.0,9.2444,9.2791,9.2444,9.2617,22000.0
2006-08-08 11:30:00,16.04,16.05,16.02,16.03,12600.0,9.2675,9.2733,9.256,9.2617,12600.0
2006-08-08 11:35:00,16.03,16.03,15.99,15.99,17600.0,9.2617,9.2617,9.2386,9.2386,17600.0
2006-08-08 11:40:00,15.98,15.99,15.97,15.97,20400.0,9.2329,9.2386,9.2271,9.2271,20400.0
2006-08-08 11:45:00,15.97,15.97,15.96,15.96,19400.0,9.2271,9.2271,9.2213,9.2213,19400.0
2006-08-08 11:50:00,15.96,15.97,15.91,15.91,33400.0,9.2213,9.2271,9.1924,9.1924,33400.0
2006-08-08 11:55:00,15.92,15.92,15.9,15.91,10400.0,9.1982,9.1982,9.1866,9.1924,10400.0
2006-08-08 12:00:00,15.9,15.9,15.9,15.9,16800.0,9.1866,9.1866,9.1866,9.1866,16800.0
2006-08-08 12:05:00,15.9,15.92,15.9,15.9,17000.0,9.1866,9.1982,9.1866,9.1866,17000.0
2006-08-08 12:10:00,15.9,15.91,15.89,15.91,10400.0,9.1866,9.1924,9.1809,9.1924,10400.0
2006-08-08 12:15:00,15.92,15.93,15.92,15.93,8200.0,9.1982,9.204,9.1982,9.204,8200.0
2006-08-08 12:20:00,15.93,15.93,15.91,15.91,10600.0,9.204,9.204,9.1924,9.1924,10600.0
2006-08-08 12:25:00,15.91,15.92,15.9,15.9,12400.0,9.1924,9.1982,9.1866,9.1866,12400.0
2006-08-08 12:30:00,15.89,15.89,15.88,15.88,3800.0,9.1809,9.1809,9.1751,9.1751,3800.0
2006-08-08 12:35:00,15.88,15.88,15.84,15.85,20000.0,9.1751,9.1751,9.152,9.1577,20000.0
2006-08-08 12:40:00,15.85,15.85,15.83,15.84,10400.0,9.1577,9.1577,9.1462,9.152,10400.0
2006-08-08 12:45:00,15.83,15.85,15.83,15.85,9400.0,9.1462,9.1577,9.1462,9.1577,9400.0
2006-08-08 12:50:00,15.85,15.87,15.85,15.87,11200.0,9.1577,9.1693,9.1577,9.1693,11200.0
2006-08-08 12:55:00,15.86,15.88,15.86,15.86,6400.0,9.1635,9.1751,9.1635,9.1635,6400.0
2006-08-08 13:00:00,15.86,15.86,15.85,15.86,7600.0,9.1635,9.1635,9.1577,9.1635,7600.0
2006-08-08 13:05:00,15.86,15.86,15.85,15.86,6800.0,9.1635,9.1635,9.1577,9.1635,6800.0
2006-08-08 13:10:00,15.86,15.9,15.86,15.9,40200.0,9.1635,9.1866,9.1635,9.1866,40200.0
2006-08-08 13:15:00,15.9,15.92,15.9,15.91,25600.0,9.1866,9.1982,9.1866,9.1924,25600.0
2006-08-08 13:20:00,15.92,15.92,15.9,15.9,12200.0,9.1982,9.1982,9.1866,9.1866,12200.0
2006-08-08 13:25:00,15.9,15.9,15.87,15.87,13400.0,9.1866,9.1866,9.1693,9.1693,13400.0
2006-08-08 13:30:00,15.87,15.87,15.86,15.87,12400.0,9.1693,9.1693,9.1635,9.1693,12400.0
2006-08-08 13:35:00,15.87,15.87,15.85,15.86,10200.0,9.1693,9.1693,9.1577,9.1635,10200.0
2006-08-08 13:40:00,15.86,15.87,15.83,15.83,24200.0,9.1635,9.1693,9.1462,9.1462,24200.0
2006-08-08 13:45:00,15.83,15.85,15.83,15.83,11600.0,9.1462,9.1577,9.1462,9.1462,11600.0
2006-08-08 13:50:00,15.83,15.84,15.8,15.81,10600.0,9.1462,9.152,9.1289,9.1346,10600.0
2006-08-08 13:55:00,15.81,15.81,15.8,15.81,10000.0,9.1346,9.1346,9.1289,9.1346,10000.0
2006-08-08 14:00:00,15.81,15.83,15.81,15.83,9200.0,9.1346,9.1462,9.1346,9.1462,9200.0
2006-08-08 14:05:00,15.83,15.84,15.76,15.81,44400.0,9.1462,9.152,9.1057,9.1346,44400.0
2006-08-08 14:10:00,15.8,15.92,15.78,15.91,56600.0,9.1289,9.1982,9.1173,9.1924,56600.0
2006-08-08 14:15:00,15.91,15.98,15.83,15.89,105200.0,9.1924,9.2329,9.1462,9.1809,105200.0
2006-08-08 14:20:00,15.9,15.94,15.63,15.65,119400.0,9.1866,9.2097,9.0306,9.0422,119400.0
2006-08-08 14:25:00,15.65,15.78,15.56,15.73,121200.0,9.0422,9.1173,8.9902,9.0884,121200.0
2006-08-08 14:30:00,15.73,15.77,15.65,15.76,109200.0,9.0884,9.1115,9.0422,9.1057,109200.0
2006-08-08 14:35:00,15.75,15.88,15.75,15.81,90400.0,9.1,9.1751,9.1,9.1346,90400.0
2006-08-08 14:40:00,15.81,15.97,15.8,15.87,108000.0,9.1346,9.2271,9.1289,9.1693,108000.0
2006-08-08 14:45:00,15.88,15.93,15.81,15.88,93800.0,9.1751,9.204,9.1346,9.1751,93800.0
2006-08-08 14:50:00,15.87,15.9,15.81,15.81,42600.0,9.1693,9.1866,9.1346,9.1346,42600.0
2006-08-08 14:55:00,15.8,15.85,15.79,15.81,46600.0,9.1289,9.1577,9.1231,9.1346,46600.0
2006-08-08 15:00:00,15.81,15.85,15.77,15.81,41000.0,9.1346,9.1577,9.1115,9.1346,41000.0
2006-08-08 15:05:00,15.8,15.83,15.74,15.83,50400.0,9.1289,9.1462,9.0942,9.1462,50400.0
2006-08-08 15:10:00,15.83,15.85,15.76,15.78,46600.0,9.1462,9.1577,9.1057,9.1173,46600.0
2006-08-08 15:15:00,15.78,15.8,15.72,15.75,50000.0,9.1173,9.1289,9.0826,9.1,50000.0
2006-08-08 15:20:00,15.74,15.75,15.68,15.72,49400.0,9.0942,9.1,9.0595,9.0826,49400.0
2006-08-08 15:25:00,15.71,15.74,15.68,15.71,39200.0,9.0769,9.0942,9.0595,9.0769,39200.0
2006-08-08 15:30:00,15.7,15.7,15.6,15.67,78600.0,9.0711,9.0711,9.0133,9.0537,78600.0
2006-08-08 15:35:00,15.68,15.7,15.65,15.67,46400.0,9.0595,9.0711,9.0422,9.0537,46400.0
2006-08-08 15:40:00,15.67,15.71,15.66,15.7,37400.0,9.0537,9.0769,9.048,9.0711,37400.0
2006-08-08 15:45:00,15.69,15.8,15.69,15.77,120400.0,9.0653,9.1289,9.0653,9.1115,120400.0
2006-08-08 15:50:00,15.76,15.77,15.72,15.74,71200.0,9.1057,9.1115,9.0826,9.0942,71200.0
2006-08-08 15:55:00,15.74,15.76,15.71,15.74,101600.0,9.0942,9.1057,9.0769,9.0942,101600.0
2006-08-09 09:30:00,15.86,16.17,15.86,16.16,50400.0,9.1635,9.3426,9.1635,9.3369,50400.0
2006-08-09 09:35:00,16.14,16.18,16.0,16.0,85000.0,9.3253,9.3484,9.2444,9.2444,85000.0
2006-08-09 09:40:00,15.99,16.06,15.97,15.99,38400.0,9.2386,9.2791,9.2271,9.2386,38400.0
2006-08-09 09:45:00,15.98,16.1,15.97,16.09,25800.0,9.2329,9.3022,9.2271,9.2964,25800.0
2006-08-09 09:50:00,16.09,16.09,15.93,15.97,39600.0,9.2964,9.2964,9.204,9.2271,39600.0
2006-08-09 09:55:00,15.97,15.97,15.88,15.97,46800.0,9.2271,9.2271,9.1751,9.2271,46800.0
2006-08-09 10:00:00,15.96,15.97,15.9,15.95,30400.0,9.2213,9.2271,9.1866,9.2155,30400.0
2006-08-09 10:05:00,15.95,15.96,15.91,15.93,33800.0,9.2155,9.2213,9.1924,9.204,33800.0
2006-08-09 10:10:00,15.92,15.94,15.88,15.92,40200.0,9.1982,9.2097,9.1751,9.1982,40200.0
2006-08-09 10:15:00,15.92,15.93,15.89,15.92,23400.0,9.1982,9.204,9.1809,9.1982,23400.0
2006-08-09 10:20:00,15.93,15.99,15.93,15.97,17600.0,9.204,9.2386,9.204,9.2271,17600.0
2006-08-09 10:25:00,15.97,15.97,15.9,15.9,34800.0,9.2271,9.2271,9.1866,9.1866,34800.0
2006-08-09 10:30:00,15.92,15.93,15.87,15.87,24400.0,9.1982,9.204,9.1693,9.1693,24400.0
2006-08-09 10:35:00,15.87,15.88,15.81,15.85,45800.0,9.1693,9.1751,9.1346,9.1577,45800.0
2006-08-09 10:40:00,15.85,15.88,15.82,15.88,23200.0,9.1577,9.1751,9.1404,9.1751,23200.0
2006-08-09 10:45:00,15.88,15.88,15.81,15.81,24800.0,9.1751,9.1751,9.1346,9.1346,24800.0
2006-08-09 10:50:00,15.81,15.83,15.81,15.81,44800.0,9.1346,9.1462,9.1346,9.1346,44800.0
2006-08-09 10:55:00,15.81,15.81,15.78,15.8,24400.0,9.1346,9.1346,9.1173,9.1289,24400.0
2006-08-09 11:00:00,15.8,15.85,15.8,15.84,68200.0,9.1289,9.1577,9.1289,9.152,68200.0
2006-08-09 11:05:00,15.84,15.9,15.84,15.9,15600.0,9.152,9.1866,9.152,9.1866,15600.0
2006-08-09 11:10:00,15.9,15.93,15.88,15.9,36000.0,9.1866,9.204,9.1751,9.1866,36000.0
2006-08-09 11:15:00,15.9,15.99,15.9,15.99,27600.0,9.1866,9.2386,9.1866,9.2386,27600.0
2006-08-09 11:20:00,15.97,15.97,15.93,15.94,43200.0,9.2271,9.2271,9.204,9.2097,43200.0
2006-08-09 11:25:00,15.94,15.96,15.9,15.95,50600.0,9.2097,9.2213,9.1866,9.2155,50600.0
2006-08-09 11:30:00,15.95,16.04,15.95,16.0,38800.0,9.2155,9.2675,9.2155,9.2444,38800.0
2006-08-09 11:35:00,16.0,16.09,16.0,16.08,81200.0,9.2444,9.2964,9.2444,9.2906,81200.0
2006-08-09 11:40:00,16.07,16.18,16.07,16.17,88400.0,9.2849,9.3484,9.2849,9.3426,88400.0
2006-08-09 11:45:00,16.17,16.17,16.11,16.11,15800.0,9.3426,9.3426,9.308,9.308,15800.0
2006-08-09 11:50:00,16.11,16.14,16.07,16.07,25600.0,9.308,9.3253,9.2849,9.2849,25600.0
2006-08-09 11:55:00,16.08,16.09,16.05,16.09,16400.0,9.2906,9.2964,9.2733,9.2964,16400.0
2006-08-09 12:00:00,16.09,16.1,16.08,16.09,20200.0,9.2964,9.3022,9.2906,9.2964,20200.0
2006-08-09 12:05:00,16.09,16.1,16.07,16.1,15800.0,9.2964,9.3022,9.2849,9.3022,15800.0
2006-08-09 12:10:00,16.1,16.1,16.06,16.07,14000.0,9.3022,9.3022,9.2791,9.2849,14000.0
2006-08-09 12:15:00,16.07,16.07,16.03,16.04,11000.0,9.2849,9.2849,9.2617,9.2675,11000.0
2006-08-09 12:20:00,16.04,16.07,16.04,16.07,91600.0,9.2675,9.2849,9.2675,9.2849,91600.0
2006-08-09 12:25:00,16.07,16.13,16.07,16.11,34400.0,9.2849,9.3195,9.2849,9.308,34400.0
2006-08-09 12:30:00,16.1,16.11,16.1,16.11,21000.0,9.3022,9.308,9.3022,9.308,21000.0
2006-08-09 12:35:00,16.11,16.11,16.09,16.09,18200.0,9.308,9.308,9.2964,9.2964,18200.0
2006-08-09 12:40:00,16.09,16.1,16.08,16.09,18800.0,9.2964,9.3022,9.2906,9.2964,18800.0
2006-08-09 12:45:00,16.09,16.1,16.08,16.08,21400.0,9.2964,9.3022,9.2906,9.2906,21400.0
2006-08-09 12:50:00,16.07,16.09,16.05,16.07,44200.0,9.2849,9.2964,9.2733,9.2849,44200.0
2006-08-09 12:55:00,16.08,16.08,16.07,16.08,13400.0,9.2906,9.2906,9.2849,9.2906,13400.0
2006-08-09 13:00:00,16.07,16.09,16.05,16.08,30600.0,9.2849,9.2964,9.2733,9.2906,30600.0
2006-08-09 13:05:00,16.08,16.08,16.07,16.08,6800.0,9.2906,9.2906,9.2849,9.2906,6800.0
2006-08-09 13:10:00,16.08,16.08,16.03,16.03,9000.0,9.2906,9.2906,9.2617,9.2617,9000.0
2006-08-09 13:15:00,16.03,16.03,15.99,16.0,16000.0,9.2617,9.2617,9.2386,9.2444,16000.0
2006-08-09 13:20:00,16.0,16.02,15.97,16.01,23200.0,9.2444,9.256,9.2271,9.2502,23200.0
2006-08-09 13:25:00,16.01,16.02,16.0,16.0,17600.0,9.2502,9.256,9.2444,9.2444,17600.0
2006-08-09 13:30:00,16.0,16.04,16.0,16.02,20200.0,9.2444,9.2675,9.2444,9.256,20200.0
2006-08-09 13:35:00,16.02,16.05,16.02,16.03,18400.0,9.256,9.2733,9.256,9.2617,18400.0
2006-08-09 13:40:00,16.03,16.06,16.03,16.04,16400.0,9.2617,9.2791,9.2617,9.2675,16400.0
2006-08-09 13:45:00,16.04,16.05,16.02,16.03,10200.0,9.2675,9.2733,9.256,9.2617,10200.0
2006-08-09 13:50:00,16.03,16.07,16.03,16.06,16200.0,9.2617,9.2849,9.2617,9.2791,16200.0
2006-08-09 13:55:00,16.07,16.08,16.01,16.02,21000.0,9.2849,9.2906,9.2502,9.256,21000.0
2006-08-09 14:00:00,16.02,16.03,16.0,16.02,12600.0,9.256,9.2617,9.2444,9.256,12600.0
2006-08-09 14:05:00,16.02,16.05,16.0,16.05,36600.0,9.256,9.2733,9.2444,9.2733,36600.0
2006-08-09 14:10:00,16.05,16.05,15.99,16.0,27400.0,9.2733,9.2733,9.2386,9.2444,27400.0
2006-08-09 14:15:00,15.99,16.0,15.99,15.99,19200.0,9.2386,9.2444,9.2386,9.2386,19200.0
2006-08-09 14:20:00,15.97,16.03,15.97,16.03,20000.0,9.2271,9.2617,9.2271,9.2617,20000.0
2006-08-09 14:25:00,16.02,16.05,16.02,16.04,38800.0,9.256,9.2733,9.256,9.2675,38800.0
2006-08-09 14:30:00,16.05,16.06,16.03,16.05,21400.0,9.2733,9.2791,9.2617,9.2733,21400.0
2006-08-09 14:35:00,16.04,16.05,16.0,16.03,23400.0,9.2675,9.2733,9.2444,9.2617,23400.0
2006-08-09 14:40:00,16.03,16.04,15.97,15.97,17200.0,9.2617,9.2675,9.2271,9.2271,17200.0
2006-08-09 14:45:00,15.96,15.99,15.93,15.97,75800.0,9.2213,9.2386,9.204,9.2271,75800.0
2006-08-09 14:50:00,15.97,15.97,15.94,15.96,93400.0,9.2271,9.2271,9.2097,9.2213,93400.0
2006-08-09 14:55:00,15.97,15.97,15.95,15.96,39600.0,9.2271,9.2271,9.2155,9.2213,39600.0
2006-08-09 15:00:00,15.96,15.97,15.96,15.96,59800.0,9.2213,9.2271,9.2213,9.2213,59800.0
2006-08-09 15:05:00,15.96,15.97,15.96,15.97,83600.0,9.2213,9.2271,9.2213,9.2271,83600.0
2006-08-09 15:10:00,15.97,15.97,15.96,15.96,38600.0,9.2271,9.2271,9.2213,9.2213,38600.0
2006-08-09 15:15:00,15.96,15.96,15.93,15.93,93600.0,9.2213,9.2213,9.204,9.204,93600.0
2006-08-09 15:20:00,15.93,15.94,15.9,15.9,89400.0,9.204,9.2097,9.1866,9.1866,89400.0
2006-08-09 15:25:00,15.9,15.92,15.87,15.88,151200.0,9.1866,9.1982,9.1693,9.1751,151200.0
2006-08-09 15:30:00,15.88,15.88,15.85,15.85,45800.0,9.1751,9.1751,9.1577,9.1577,45800.0
2006-08-09 15:35:00,15.84,15.85,15.81,15.81,49800.0,9.152,9.1577,9.1346,9.1346,49800.0
2006-08-09 15:40:00,15.81,15.81,15.78,15.8,50000.0,9.1346,9.1346,9.1173,9.1289,50000.0
2006-08-09 15:45:00,15.8,15.8,15.72,15.74,77200.0,9.1289,9.1289,9.0826,9.0942,77200.0
2006-08-09 15:50:00,15.74,15.76,15.7,15.7,130000.0,9.0942,9.1057,9.0711,9.0711,130000.0
2006-08-09 15:55:00,15.71,15.77,15.69,15.75,124800.0,9.0769,9.1115,9.0653,9.1,124800.0
2006-08-10 09:30:00,15.75,15.81,15.71,15.8,103600.0,9.1,9.1346,9.0769,9.1289,103600.0
2006-08-10 09:35:00,15.8,15.81,15.69,15.74,79000.0,9.1289,9.1346,9.0653,9.0942,79000.0
2006-08-10 09:40:00,15.73,15.85,15.73,15.83,22200.0,9.0884,9.1577,9.0884,9.1462,22200.0
2006-08-10 09:45:00,15.83,15.86,15.79,15.81,42800.0,9.1462,9.1635,9.1231,9.1346,42800.0
2006-08-10 09:50:00,15.81,15.88,15.79,15.8,51000.0,9.1346,9.1751,9.1231,9.1289,51000.0
2006-08-10 09:55:00,15.79,15.95,15.78,15.92,80800.0,9.1231,9.2155,9.1173,9.1982,80800.0
2006-08-10 10:00:00,15.9,15.96,15.83,15.9,75200.0,9.1866,9.2213,9.1462,9.1866,75200.0
2006-08-10 10:05:00,15.9,15.96,15.81,15.84,55400.0,9.1866,9.2213,9.1346,9.152,55400.0
2006-08-10 10:10:00,15.84,15.88,15.81,15.86,46000.0,9.152,9.1751,9.1346,9.1635,46000.0
2006-08-10 10:15:00,15.86,15.94,15.86,15.91,35200.0,9.1635,9.2097,9.1635,9.1924,35200.0
2006-08-10 10:20:00,15.9,15.97,15.9,15.96,51600.0,9.1866,9.2271,9.1866,9.2213,51600.0
2006-08-10 10:25:00,15.95,16.05,15.94,16.04,51200.0,9.2155,9.2733,9.2097,9.2675,51200.0
2006-08-10 10:30:00,16.03,16.1,16.0,16.06,50800.0,9.2617,9.3022,9.2444,9.2791,50800.0
2006-08-10 10:35:00,16.06,16.08,16.03,16.03,46400.0,9.2791,9.2906,9.2617,9.2617,46400.0
2006-08-10 10:40:00,16.03,16.04,15.97,16.03,31400.0,9.2617,9.2675,9.2271,9.2617,31400.0
2006-08-10 10:45:00,16.03,16.03,15.95,15.96,32000.0,9.2617,9.2617,9.2155,9.2213,32000.0
2006-08-10 10:50:00,15.96,16.0,15.96,15.99,34600.0,9.2213,9.2444,9.2213,9.2386,34600.0
2006-08-10 10:55:00,16.0,16.05,16.0,16.04,14200.0,9.2444,9.2733,9.2444,9.2675,14200.0
2006-08-10 11:00:00,16.04,16.04,15.99,16.02,26800.0,9.2675,9.2675,9.2386,9.256,26800.0
2006-08-10 11:05:00,16.0,16.07,15.99,16.05,46400.0,9.2444,9.2849,9.2386,9.2733,46400.0
2006-08-10 11:10:00,16.05,16.06,16.03,16.03,25600.0,9.2733,9.2791,9.2617,9.2617,25600.0
2006-08-10 11:15:00,16.04,16.07,16.0,16.02,16800.0,9.2675,9.2849,9.2444,9.256,16800.0
2006-08-10 11:20:00,16.03,16.04,15.99,16.02,28800.0,9.2617,9.2675,9.2386,9.256,28800.0
2006-08-10 11:25:00,16.02,16.04,15.99,16.0,23400.0,9.256,9.2675,9.2386,9.2444,23400.0
2006-08-10 11:30:00,16.0,16.01,15.97,15.97,13200.0,9.2444,9.2502,9.2271,9.2271,13200.0
2006-08-10 11:35:00,15.98,15.99,15.96,15.97,45600.0,9.2329,9.2386,9.2213,9.2271,45600.0
2006-08-10 11:40:00,15.97,15.99,15.95,15.98,17400.0,9.2271,9.2386,9.2155,9.2329,17400.0
2006-08-10 11:45:00,15.99,16.03,15.99,16.03,15800.0,9.2386,9.2617,9.2386,9.2617,15800.0
2006-08-10 11:50:00,16.03,16.06,16.01,16.04,14400.0,9.2617,9.2791,9.2502,9.2675,14400.0
2006-08-10 11:55:00,16.05,16.07,16.04,16.06,14800.0,9.2733,9.2849,9.2675,9.2791,14800.0
2006-08-10 12:00:00,16.07,16.1,16.04,16.04,23600.0,9.2849,9.3022,9.2675,9.2675,23600.0
2006-08-10 12:05:00,16.03,16.04,16.02,16.03,13200.0,9.2617,9.2675,9.256,9.2617,13200.0
2006-08-10 12:10:00,16.03,16.07,16.02,16.05,22800.0,9.2617,9.2849,9.256,9.2733,22800.0
2006-08-10 12:15:00,16.05,16.07,16.04,16.05,12600.0,9.2733,9.2849,9.2675,9.2733,12600.0
2006-08-10 12:20:00,16.05,16.06,16.05,16.05,13400.0,9.2733,9.2791,9.2733,9.2733,13400.0
2006-08-10 12:25:00,16.05,16.09,16.05,16.08,31200.0,9.2733,9.2964,9.2733,9.2906,31200.0
2006-08-10 12:30:00,16.09,16.11,16.08,16.1,65000.0,9.2964,9.308,9.2906,9.3022,65000.0
2006-08-10 12:35:00,16.11,16.11,16.09,16.1,32000.0,9.308,9.308,9.2964,9.3022,32000.0
2006-08-10 12:40:00,16.1,16.1,16.09,16.1,35600.0,9.3022,9.3022,9.2964,9.3022,35600.0
2006-08-10 12:45:00,16.1,16.1,16.03,16.04,50400.0,9.3022,9.3022,9.2617,9.2675,50400.0
2006-08-10 12:50:00,16.03,16.05,16.03,16.04,17200.0,9.2617,9.2733,9.2617,9.2675,17200.0
2006-08-10 12:55:00,16.04,16.06,16.03,16.06,11000.0,9.2675,9.2791,9.2617,9.2791,11000.0
2006-08-10 13:00:00,16.06,16.06,16.03,16.03,9800.0,9.2791,9.2791,9.2617,9.2617,9800.0
2006-08-10 13:05:00,16.03,16.04,15.97,15.98,71600.0,9.2617,9.2675,9.2271,9.2329,71600.0
2006-08-10 13:10:00,15.98,16.03,15.98,16.01,33800.0,9.2329,9.2617,9.2329,9.2502,33800.0
2006-08-10 13:15:00,16.01,16.01,15.97,15.99,17600.0,9.2502,9.2502,9.2271,9.2386,17600.0
2006-08-10 13:20:00,15.99,15.99,15.96,15.97,14600.0,9.2386,9.2386,9.2213,9.2271,14600.0
2006-08-10 13:25:00,15.97,15.97,15.95,15.95,11800.0,9.2271,9.2271,9.2155,9.2155,11800.0
2006-08-10 13:30:00,15.96,15.96,15.95,15.95,9400.0,9.2213,9.2213,9.2155,9.2155,9400.0
2006-08-10 13:35:00,15.97,16.03,15.97,16.01,43800.0,9.2271,9.2617,9.2271,9.2502,43800.0
2006-08-10 13:40:00,16.02,16.06,16.0,16.06,62200.0,9.256,9.2791,9.2444,9.2791,62200.0
2006-08-10 13:45:00,16.06,16.07,16.04,16.04,31400.0,9.2791,9.2849,9.2675,9.2675,31400.0
2006-08-10 13:50:00,16.03,16.04,16.01,16.04,22600.0,9.2617,9.2675,9.2502,9.2675,22600.0
2006-08-10 13:55:00,16.04,16.05,16.03,16.05,13200.0,9.2675,9.2733,9.2617,9.2733,13200.0
2006-08-10 14:00:00,16.05,16.13,16.05,16.12,49600.0,9.2733,9.3195,9.2733,9.3137,49600.0
2006-08-10 14:05:00,16.13,16.17,16.12,16.16,42400.0,9.3195,9.3426,9.3137,9.3369,42400.0
2006-08-10 14:10:00,16.16,16.16,16.13,16.13,21200.0,9.3369,9.3369,9.3195,9.3195,21200.0
2006-08-10 14:15:00,16.14,16.16,16.12,16.12,15400.0,9.3253,9.3369,9.3137,9.3137,15400.0
2006-08-10 14:20:00,16.13,16.16,16.11,16.15,36200.0,9.3195,9.3369,9.308,9.3311,36200.0
2006-08-10 14:25:00,16.15,16.17,16.11,16.11,31000.0,9.3311,9.3426,9.308,9.308,31000.0
2006-08-10 14:30:00,16.11,16.12,16.09,16.11,27600.0,9.308,9.3137,9.2964,9.308,27600.0
2006-08-10 14:35:00,16.1,16.13,16.1,16.13,20000.0,9.3022,9.3195,9.3022,9.3195,20000.0
2006-08-10 14:40:00,16.13,16.16,16.13,16.13,14200.0,9.3195,9.3369,9.3195,9.3195,14200.0
2006-08-10 14:45:00,16.13,16.13,16.07,16.08,34000.0,9.3195,9.3195,9.2849,9.2906,34000.0
2006-08-10 14:50:00,16.08,16.13,16.08,16.11,19600.0,9.2906,9.3195,9.2906,9.308,19600.0
2006-08-10 14:55:00,16.11,16.13,16.11,16.11,22000.0,9.308,9.3195,9.308,9.308,22000.0
2006-08-10 15:00:00,16.12,16.12,16.07,16.08,24400.0,9.3137,9.3137,9.2849,9.2906,24400.0
2006-08-10 15:05:00,16.06,16.08,16.03,16.06,31000.0,9.2791,9.2906,9.2617,9.2791,31000.0
2006-08-10 15:10:00,16.06,16.08,16.05,16.06,39600.0,9.2791,9.2906,9.2733,9.2791,39600.0
2006-08-10 15:15:00,16.05,16.11,16.05,16.08,31000.0,9.2733,9.308,9.2733,9.2906,31000.0
2006-08-10 15:20:00,16.07,16.08,16.06,16.06,29000.0,9.2849,9.2906,9.2791,9.2791,29000.0
2006-08-10 15:25:00,16.06,16.08,16.06,16.06,26400.0,9.2791,9.2906,9.2791,9.2791,26400.0
2006-08-10 15:30:00,16.06,16.07,16.05,16.07,22200.0,9.2791,9.2849,9.2733,9.2849,22200.0
2006-08-10 15:35:00,16.08,16.08,16.06,16.08,32400.0,9.2906,9.2906,9.2791,9.2906,32400.0
2006-08-10 15:40:00,16.07,16.13,16.07,16.13,53200.0,9.2849,9.3195,9.2849,9.3195,53200.0
2006-08-10 15:45:00,16.13,16.15,16.11,16.13,65000.0,9.3195,9.3311,9.308,9.3195,65000.0
2006-08-10 15:50:00,16.13,16.13,16.1,16.1,53400.0,9.3195,9.3195,9.3022,9.3022,53400.0
2006-08-10 15:55:00,16.1,16.11,16.05,16.05,218000.0,9.3022,9.308,9.2733,9.2733,218000.0
2006-08-11 09:30:00,15.96,16.02,15.79,15.82,77000.0,9.2213,9.256,9.1231,9.1404,77000.0
2006-08-11 09:35:00,15.81,15.88,15.81,15.82,64800.0,9.1346,9.1751,9.1346,9.1404,64800.0
2006-08-11 09:40:00,15.83,15.85,15.76,15.76,119600.0,9.1462,9.1577,9.1057,9.1057,119600.0
2006-08-11 09:45:00,15.77,16.06,15.77,16.05,271800.0,9.1115,9.2791,9.1115,9.2733,271800.0
2006-08-11 09:50:00,16.05,16.05,15.9,15.91,111200.0,9.2733,9.2733,9.1866,9.1924,111200.0
2006-08-11 09:55:00,15.92,15.94,15.9,15.91,51400.0,9.1982,9.2097,9.1866,9.1924,51400.0
2006-08-11 10:00:00,15.92,15.92,15.88,15.9,31000.0,9.1982,9.1982,9.1751,9.1866,31000.0
2006-08-11 10:05:00,15.89,15.9,15.85,15.86,39400.0,9.1809,9.1866,9.1577,9.1635,39400.0
2006-08-11 10:10:00,15.86,15.87,15.85,15.87,20200.0,9.1635,9.1693,9.1577,9.1693,20200.0
2006-08-11 10:15:00,15.87,15.87,15.84,15.86,22600.0,9.1693,9.1693,9.152,9.1635,22600.0
2006-08-11 10:20:00,15.85,15.86,15.83,15.86,15800.0,9.1577,9.1635,9.1462,9.1635,15800.0
2006-08-11 10:25:00,15.86,15.88,15.83,15.87,27400.0,9.1635,9.1751,9.1462,9.1693,27400.0
2006-08-11 10:30:00,15.86,15.87,15.83,15.87,19000.0,9.1635,9.1693,9.1462,9.1693,19000.0
2006-08-11 10:35:00,15.87,15.9,15.85,15.9,24800.0,9.1693,9.1866,9.1577,9.1866,24800.0
2006-08-11 10:40:00,15.9,15.9,15.86,15.86,15000.0,9.1866,9.1866,9.1635,9.1635,15000.0
2006-08-11 10:45:00,15.87,15.88,15.86,15.87,23200.0,9.1693,9.1751,9.1635,9.1693,23200.0
2006-08-11 10:50:00,15.87,15.87,15.84,15.85,14200.0,9.1693,9.1693,9.152,9.1577,14200.0
2006-08-11 10:55:00,15.84,15.86,15.83,15.85,23600.0,9.152,9.1635,9.1462,9.1577,23600.0
2006-08-11 11:00:00,15.84,15.84,15.81,15.81,49400.0,9.152,9.152,9.1346,9.1346,49400.0
2006-08-11 11:05:00,15.81,15.88,15.81,15.88,40600.0,9.1346,9.1751,9.1346,9.1751,40600.0
2006-08-11 11:10:00,15.88,15.9,15.83,15.86,47600.0,9.1751,9.1866,9.1462,9.1635,47600.0
2006-08-11 11:15:00,15.85,15.87,15.84,15.84,23600.0,9.1577,9.1693,9.152,9.152,23600.0
2006-08-11 11:20:00,15.84,15.85,15.82,15.83,23800.0,9.152,9.1577,9.1404,9.1462,23800.0
2006-08-11 11:25:00,15.83,15.83,15.81,15.82,17200.0,9.1462,9.1462,9.1346,9.1404,17200.0
2006-08-11 11:30:00,15.82,15.84,15.81,15.82,25800.0,9.1404,9.152,9.1346,9.1404,25800.0
2006-08-11 11:35:00,15.83,15.84,15.81,15.81,20800.0,9.1462,9.152,9.1346,9.1346,20800.0
2006-08-11 11:40:00,15.81,15.82,15.8,15.8,15800.0,9.1346,9.1404,9.1289,9.1289,15800.0
2006-08-11 11:45:00,15.8,15.81,15.76,15.76,33000.0,9.1289,9.1346,9.1057,9.1057,33000.0
2006-08-11 11:50:00,15.76,15.78,15.75,15.76,56800.0,9.1057,9.1173,9.1,9.1057,56800.0
2006-08-11 11:55:00,15.76,15.77,15.72,15.72,42400.0,9.1057,9.1115,9.0826,9.0826,42400.0
2006-08-11 12:00:00,15.73,15.74,15.71,15.71,27800.0,9.0884,9.0942,9.0769,9.0769,27800.0
2006-08-11 12:05:00,15.71,15.78,15.7,15.72,77400.0,9.0769,9.1173,9.0711,9.0826,77400.0
2006-08-11 12:10:00,15.72,15.72,15.7,15.72,27800.0,9.0826,9.0826,9.0711,9.0826,27800.0
2006-08-11 12:15:00,15.72,15.72,15.71,15.71,20200.0,9.0826,9.0826,9.0769,9.0769,20200.0
2006-08-11 12:20:00,15.71,15.73,15.71,15.73,24400.0,9.0769,9.0884,9.0769,9.0884,24400.0
2006-08-11 12:25:00,15.72,15.73,15.71,15.72,27400.0,9.0826,9.0884,9.0769,9.0826,27400.0
2006-08-11 12:30:00,15.72,15.75,15.72,15.75,27600.0,9.0826,9.1,9.0826,9.1,27600.0
2006-08-11 12:35:00,15.74,15.75,15.74,15.75,15200.0,9.0942,9.1,9.0942,9.1,15200.0
2006-08-11 12:40:00,15.75,15.77,15.75,15.76,18000.0,9.1,9.1115,9.1,9.1057,18000.0
2006-08-11 12:45:00,15.76,15.78,15.74,15.75,45200.0,9.1057,9.1173,9.0942,9.1,45200.0
2006-08-11 12:50:00,15.74,15.74,15.74,15.74,43400.0,9.0942,9.0942,9.0942,9.0942,43400.0
2006-08-11 12:55:00,15.74,15.74,15.72,15.74,66200.0,9.0942,9.0942,9.0826,9.0942,66200.0
2006-08-11 13:00:00,15.74,15.78,15.74,15.75,44200.0,9.0942,9.1173,9.0942,9.1,44200.0
2006-08-11 13:05:00,15.74,15.77,15.7,15.72,45000.0,9.0942,9.1115,9.0711,9.0826,45000.0
2006-08-11 13:10:00,15.71,15.72,15.71,15.71,25200.0,9.0769,9.0826,9.0769,9.0769,25200.0
2006-08-11 13:15:00,15.72,15.72,15.7,15.7,39200.0,9.0826,9.0826,9.0711,9.0711,39200.0
2006-08-11 13:20:00,15.7,15.7,15.66,15.67,68200.0,9.0711,9.0711,9.048,9.0537,68200.0
2006-08-11 13:25:00,15.67,15.67,15.65,15.66,19000.0,9.0537,9.0537,9.0422,9.048,19000.0
2006-08-11 13:30:00,15.65,15.67,15.64,15.65,29800.0,9.0422,9.0537,9.0364,9.0422,29800.0
2006-08-11 13:35:00,15.65,15.68,15.65,15.67,32800.0,9.0422,9.0595,9.0422,9.0537,32800.0
2006-08-11 13:40:00,15.67,15.68,15.65,15.68,28400.0,9.0537,9.0595,9.0422,9.0595,28400.0
2006-08-11 13:45:00,15.67,15.68,15.67,15.67,27200.0,9.0537,9.0595,9.0537,9.0537,27200.0
2006-08-11 13:50:00,15.67,15.72,15.67,15.72,38000.0,9.0537,9.0826,9.0537,9.0826,38000.0
2006-08-11 13:55:00,15.72,15.73,15.7,15.71,48200.0,9.0826,9.0884,9.0711,9.0769,48200.0
2006-08-11 14:00:00,15.71,15.72,15.7,15.72,30600.0,9.0769,9.0826,9.0711,9.0826,30600.0
2006-08-11 14:05:00,15.71,15.71,15.7,15.71,9600.0,9.0769,9.0769,9.0711,9.0769,9600.0
2006-08-11 14:10:00,15.7,15.7,15.67,15.67,32600.0,9.0711,9.0711,9.0537,9.0537,32600.0
2006-08-11 14:15:00,15.67,15.69,15.66,15.67,27400.0,9.0537,9.0653,9.048,9.0537,27400.0
2006-08-11 14:20:00,15.67,15.69,15.63,15.64,51400.0,9.0537,9.0653,9.0306,9.0364,51400.0
2006-08-11 14:25:00,15.65,15.68,15.63,15.65,35200.0,9.0422,9.0595,9.0306,9.0422,35200.0
2006-08-11 14:30:00,15.65,15.65,15.63,15.65,20200.0,9.0422,9.0422,9.0306,9.0422,20200.0
2006-08-11 14:35:00,15.65,15.67,15.65,15.65,29800.0,9.0422,9.0537,9.0422,9.0422,29800.0
2006-08-11 14:40:00,15.66,15.68,15.65,15.65,29400.0,9.048,9.0595,9.0422,9.0422,29400.0
2006-08-11 14:45:00,15.65,15.65,15.63,15.65,17200.0,9.0422,9.0422,9.0306,9.0422,17200.0
2006-08-11 14:50:00,15.65,15.65,15.65,15.65,18400.0,9.0422,9.0422,9.0422,9.0422,18400.0
2006-08-11 14:55:00,15.65,15.66,15.63,15.63,25000.0,9.0422,9.048,9.0306,9.0306,25000.0
2006-08-11 15:00:00,15.63,15.64,15.62,15.63,38600.0,9.0306,9.0364,9.0249,9.0306,38600.0
2006-08-11 15:05:00,15.63,15.67,15.63,15.63,41600.0,9.0306,9.0537,9.0306,9.0306,41600.0
2006-08-11 15:10:00,15.63,15.65,15.63,15.63,21600.0,9.0306,9.0422,9.0306,9.0306,21600.0
2006-08-11 15:15:00,15.63,15.65,15.63,15.64,36400.0,9.0306,9.0422,9.0306,9.0364,36400.0
2006-08-11 15:20:00,15.63,15.64,15.62,15.63,40600.0,9.0306,9.0364,9.0249,9.0306,40600.0
2006-08-11 15:25:00,15.63,15.64,15.62,15.63,16600.0,9.0306,9.0364,9.0249,9.0306,16600.0
2006-08-11 15:30:00,15.63,15.65,15.62,15.63,39200.0,9.0306,9.0422,9.0249,9.0306,39200.0
2006-08-11 15:35:00,15.63,15.64,15.62,15.63,39000.0,9.0306,9.0364,9.0249,9.0306,39000.0
2006-08-11 15:40:00,15.63,15.7,15.61,15.63,245400.0,9.0306,9.0711,9.0191,9.0306,245400.0
2006-08-11 15:45:00,15.63,15.63,15.57,15.58,111400.0,9.0306,9.0306,8.996,9.0017,111400.0
2006-08-11 15:50:00,15.58,15.63,15.57,15.62,76600.0,9.0017,9.0306,8.996,9.0249,76600.0
2006-08-11 15:55:00,15.62,15.63,15.6,15.63,103200.0,9.0249,9.0306,9.0133,9.0306,103200.0
2006-08-14 09:30:00,15.86,15.9,15.81,15.81,67600.0,9.1635,9.1866,9.1346,9.1346,67600.0
2006-08-14 09:35:00,15.83,15.83,15.72,15.74,21400.0,9.1462,9.1462,9.0826,9.0942,21400.0
2006-08-14 09:40:00,15.76,15.8,15.75,15.77,14000.0,9.1057,9.1289,9.1,9.1115,14000.0
2006-08-14 09:45:00,15.77,15.78,15.74,15.74,6800.0,9.1115,9.1173,9.0942,9.0942,6800.0
2006-08-14 09:50:00,15.75,15.78,15.73,15.77,13000.0,9.1,9.1173,9.0884,9.1115,13000.0
2006-08-14 09:55:00,15.77,15.79,15.74,15.76,18000.0,9.1115,9.1231,9.0942,9.1057,18000.0
2006-08-14 10:00:00,15.76,15.81,15.74,15.74,31200.0,9.1057,9.1346,9.0942,9.0942,31200.0
2006-08-14 10:05:00,15.74,15.76,15.67,15.72,55400.0,9.0942,9.1057,9.0537,9.0826,55400.0
2006-08-14 10:10:00,15.73,15.75,15.72,15.75,19000.0,9.0884,9.1,9.0826,9.1,19000.0
2006-08-14 10:15:00,15.75,15.77,15.7,15.7,23000.0,9.1,9.1115,9.0711,9.0711,23000.0
2006-08-14 10:20:00,15.7,15.78,15.69,15.78,21200.0,9.0711,9.1173,9.0653,9.1173,21200.0
2006-08-14 10:25:00,15.78,15.8,15.75,15.79,12600.0,9.1173,9.1289,9.1,9.1231,12600.0
2006-08-14 10:30:00,15.8,15.87,15.8,15.86,18200.0,9.1289,9.1693,9.1289,9.1635,18200.0
2006-08-14 10:35:00,15.85,15.86,15.83,15.83,21000.0,9.1577,9.1635,9.1462,9.1462,21000.0
2006-08-14 10:40:00,15.83,15.86,15.82,15.84,14800.0,9.1462,9.1635,9.1404,9.152,14800.0
2006-08-14 10:45:00,15.84,15.87,15.84,15.85,13200.0,9.152,9.1693,9.152,9.1577,13200.0
2006-08-14 10:50:00,15.87,15.89,15.86,15.89,29800.0,9.1693,9.1809,9.1635,9.1809,29800.0
2006-08-14 10:55:00,15.89,15.95,15.88,15.93,20200.0,9.1809,9.2155,9.1751,9.204,20200.0
2006-08-14 11:00:00,15.93,16.02,15.93,16.0,56600.0,9.204,9.256,9.204,9.2444,56600.0
2006-08-14 11:05:00,16.0,16.1,16.0,16.07,127600.0,9.2444,9.3022,9.2444,9.2849,127600.0
2006-08-14 11:10:00,16.08,16.1,16.05,16.09,47600.0,9.2906,9.3022,9.2733,9.2964,47600.0
2006-08-14 11:15:00,16.09,16.11,16.05,16.06,50200.0,9.2964,9.308,9.2733,9.2791,50200.0
2006-08-14 11:20:00,16.07,16.08,16.05,16.07,15800.0,9.2849,9.2906,9.2733,9.2849,15800.0
2006-08-14 11:25:00,16.07,16.09,16.06,16.08,16000.0,9.2849,9.2964,9.2791,9.2906,16000.0
2006-08-14 11:30:00,16.07,16.08,16.05,16.06,9200.0,9.2849,9.2906,9.2733,9.2791,9200.0
2006-08-14 11:35:00,16.06,16.06,16.03,16.03,12000.0,9.2791,9.2791,9.2617,9.2617,12000.0
2006-08-14 11:40:00,16.03,16.07,16.02,16.07,14800.0,9.2617,9.2849,9.256,9.2849,14800.0
2006-08-14 11:45:00,16.07,16.09,16.06,16.07,15800.0,9.2849,9.2964,9.2791,9.2849,15800.0
2006-08-14 11:50:00,16.07,16.1,16.06,16.09,15800.0,9.2849,9.3022,9.2791,9.2964,15800.0
2006-08-14 11:55:00,16.1,16.17,16.1,16.15,69600.0,9.3022,9.3426,9.3022,9.3311,69600.0
2006-08-14 12:00:00,16.16,16.16,16.13,16.15,33000.0,9.3369,9.3369,9.3195,9.3311,33000.0
2006-08-14 12:05:00,16.15,16.15,16.14,16.15,18600.0,9.3311,9.3311,9.3253,9.3311,18600.0
2006-08-14 12:10:00,16.15,16.16,16.14,16.15,38600.0,9.3311,9.3369,9.3253,9.3311,38600.0
2006-08-14 12:15:00,16.15,16.23,16.14,16.17,84600.0,9.3311,9.3773,9.3253,9.3426,84600.0
2006-08-14 12:20:00,16.16,16.18,16.16,16.17,6400.0,9.3369,9.3484,9.3369,9.3426,6400.0
2006-08-14 12:25:00,16.17,16.17,16.14,16.15,15800.0,9.3426,9.3426,9.3253,9.3311,15800.0
2006-08-14 12:30:00,16.15,16.16,16.14,16.15,22800.0,9.3311,9.3369,9.3253,9.3311,22800.0
2006-08-14 12:35:00,16.15,16.16,16.15,16.16,31200.0,9.3311,9.3369,9.3311,9.3369,31200.0
2006-08-14 12:40:00,16.15,16.15,16.14,16.14,14000.0,9.3311,9.3311,9.3253,9.3253,14000.0
2006-08-14 12:45:00,16.14,16.17,16.13,16.16,24800.0,9.3253,9.3426,9.3195,9.3369,24800.0
2006-08-14 12:50:00,16.18,16.18,16.14,16.15,13400.0,9.3484,9.3484,9.3253,9.3311,13400.0
2006-08-14 12:55:00,16.15,16.16,16.14,16.15,4600.0,9.3311,9.3369,9.3253,9.3311,4600.0
2006-08-14 13:00:00,16.14,16.14,16.12,16.14,8600.0,9.3253,9.3253,9.3137,9.3253,8600.0
2006-08-14 13:05:00,16.15,16.17,16.15,16.16,12400.0,9.3311,9.3426,9.3311,9.3369,12400.0
2006-08-14 13:10:00,16.15,16.15,16.13,16.13,7000.0,9.3311,9.3311,9.3195,9.3195,7000.0
2006-08-14 13:15:00,16.14,16.14,16.13,16.13,9600.0,9.3253,9.3253,9.3195,9.3195,9600.0
2006-08-14 13:20:00,16.13,16.15,16.13,16.14,9000.0,9.3195,9.3311,9.3195,9.3253,9000.0
2006-08-14 13:25:00,16.14,16.14,16.11,16.13,14200.0,9.3253,9.3253,9.308,9.3195,14200.0
2006-08-14 13:30:00,16.14,16.17,16.13,16.17,20000.0,9.3253,9.3426,9.3195,9.3426,20000.0
2006-08-14 13:35:00,16.16,16.16,16.14,16.16,8000.0,9.3369,9.3369,9.3253,9.3369,8000.0
2006-08-14 13:40:00,16.15,16.15,16.13,16.14,9000.0,9.3311,9.3311,9.3195,9.3253,9000.0
2006-08-14 13:45:00,16.13,16.17,16.13,16.16,9400.0,9.3195,9.3426,9.3195,9.3369,9400.0
2006-08-14 13:50:00,16.16,16.16,16.1,16.11,46600.0,9.3369,9.3369,9.3022,9.308,46600.0
2006-08-14 13:55:00,16.11,16.13,16.11,16.12,21200.0,9.308,9.3195,9.308,9.3137,21200.0
2006-08-14 14:00:00,16.12,16.16,16.1,16.1,34000.0,9.3137,9.3369,9.3022,9.3022,34000.0
2006-08-14 14:05:00,16.1,16.13,16.09,16.11,33400.0,9.3022,9.3195,9.2964,9.308,33400.0
2006-08-14 14:10:00,16.11,16.11,16.07,16.08,19200.0,9.308,9.308,9.2849,9.2906,19200.0
2006-08-14 14:15:00,16.08,16.13,16.08,16.1,43600.0,9.2906,9.3195,9.2906,9.3022,43600.0
2006-08-14 14:20:00,16.1,16.11,16.08,16.09,46800.0,9.3022,9.308,9.2906,9.2964,46800.0
2006-08-14 14:25:00,16.09,16.11,16.07,16.11,21000.0,9.2964,9.308,9.2849,9.308,21000.0
2006-08-14 14:30:00,16.11,16.11,16.07,16.08,25600.0,9.308,9.308,9.2849,9.2906,25600.0
2006-08-14 14:35:00,16.08,16.12,16.08,16.12,27200.0,9.2906,9.3137,9.2906,9.3137,27200.0
2006-08-14 14:40:00,16.12,16.12,16.11,16.11,9000.0,9.3137,9.3137,9.308,9.308,9000.0
2006-08-14 14:45:00,16.11,16.11,16.08,16.09,18600.0,9.308,9.308,9.2906,9.2964,18600.0
2006-08-14 14:50:00,16.09,16.09,16.05,16.05,41600.0,9.2964,9.2964,9.2733,9.2733,41600.0
2006-08-14 14:55:00,16.06,16.06,16.03,16.03,25600.0,9.2791,9.2791,9.2617,9.2617,25600.0
2006-08-14 15:00:00,16.03,16.03,15.99,15.99,26800.0,9.2617,9.2617,9.2386,9.2386,26800.0
2006-08-14 15:05:00,15.99,15.99,15.95,15.97,41000.0,9.2386,9.2386,9.2155,9.2271,41000.0
2006-08-14 15:10:00,15.97,16.0,15.97,16.0,45600.0,9.2271,9.2444,9.2271,9.2444,45600.0
2006-08-14 15:15:00,16.0,16.0,15.99,15.99,47800.0,9.2444,9.2444,9.2386,9.2386,47800.0
2006-08-14 15:20:00,15.99,16.0,15.98,15.98,30400.0,9.2386,9.2444,9.2329,9.2329,30400.0
2006-08-14 15:25:00,15.99,16.0,15.97,15.98,40000.0,9.2386,9.2444,9.2271,9.2329,40000.0
2006-08-14 15:30:00,15.98,15.99,15.93,15.94,29200.0,9.2329,9.2386,9.204,9.2097,29200.0
2006-08-14 15:35:00,15.93,15.94,15.93,15.94,23800.0,9.204,9.2097,9.204,9.2097,23800.0
2006-08-14 15:40:00,15.94,15.95,15.94,15.94,35200.0,9.2097,9.2155,9.2097,9.2097,35200.0
2006-08-14 15:45:00,15.95,15.96,15.94,15.96,25400.0,9.2155,9.2213,9.2097,9.2213,25400.0
2006-08-14 15:50:00,15.96,15.96,15.94,15.95,29000.0,9.2213,9.2213,9.2097,9.2155,29000.0
2006-08-14 15:55:00,15.95,15.96,15.93,15.94,87800.0,9.2155,9.2213,9.204,9.2097,87800.0
2006-08-15 09:30:00,16.2,16.28,16.11,16.26,95200.0,9.36,9.4062,9.308,9.3946,95200.0
2006-08-15 09:35:00,16.25,16.28,16.18,16.21,67600.0,9.3889,9.4062,9.3484,9.3657,67600.0
2006-08-15 09:40:00,16.2,16.28,16.14,16.14,50800.0,9.36,9.4062,9.3253,9.3253,50800.0
2006-08-15 09:45:00,16.15,16.2,16.09,16.15,154600.0,9.3311,9.36,9.2964,9.3311,154600.0
2006-08-15 09:50:00,16.15,16.27,16.09,16.2,134600.0,9.3311,9.4004,9.2964,9.36,134600.0
2006-08-15 09:55:00,16.22,16.25,16.22,16.24,50200.0,9.3715,9.3889,9.3715,9.3831,50200.0
2006-08-15 10:00:00,16.24,16.25,16.18,16.2,45400.0,9.3831,9.3889,9.3484,9.36,45400.0
2006-08-15 10:05:00,16.2,16.25,16.19,16.24,21400.0,9.36,9.3889,9.3542,9.3831,21400.0
2006-08-15 10:10:00,16.25,16.25,16.18,16.22,28800.0,9.3889,9.3889,9.3484,9.3715,28800.0
2006-08-15 10:15:00,16.22,16.22,16.13,16.13,36400.0,9.3715,9.3715,9.3195,9.3195,36400.0
2006-08-15 10:20:00,16.13,16.18,16.13,16.15,27800.0,9.3195,9.3484,9.3195,9.3311,27800.0
2006-08-15 10:25:00,16.15,16.18,16.14,16.17,27000.0,9.3311,9.3484,9.3253,9.3426,27000.0
2006-08-15 10:30:00,16.17,16.2,16.16,16.2,18200.0,9.3426,9.36,9.3369,9.36,18200.0
2006-08-15 10:35:00,16.19,16.23,16.18,16.23,38000.0,9.3542,9.3773,9.3484,9.3773,38000.0
2006-08-15 10:40:00,16.23,16.31,16.23,16.3,49800.0,9.3773,9.4235,9.3773,9.4177,49800.0
2006-08-15 10:45:00,16.3,16.3,16.28,16.3,50200.0,9.4177,9.4177,9.4062,9.4177,50200.0
2006-08-15 10:50:00,16.3,16.32,16.27,16.32,94600.0,9.4177,9.4293,9.4004,9.4293,94600.0
2006-08-15 10:55:00,16.32,16.34,16.32,16.33,22000.0,9.4293,9.4409,9.4293,9.4351,22000.0
2006-08-15 11:00:00,16.33,16.36,16.32,16.35,23200.0,9.4351,9.4524,9.4293,9.4466,23200.0
2006-08-15 11:05:00,16.35,16.37,16.33,16.34,20600.0,9.4466,9.4582,9.4351,9.4409,20600.0
2006-08-15 11:10:00,16.34,16.36,16.33,16.36,70000.0,9.4409,9.4524,9.4351,9.4524,70000.0
2006-08-15 11:15:00,16.36,16.36,16.3,16.32,34800.0,9.4524,9.4524,9.4177,9.4293,34800.0
2006-08-15 11:20:00,16.32,16.32,16.3,16.32,20600.0,9.4293,9.4293,9.4177,9.4293,20600.0
2006-08-15 11:25:00,16.32,16.32,16.29,16.3,13600.0,9.4293,9.4293,9.412,9.4177,13600.0
2006-08-15 11:30:00,16.3,16.32,16.24,16.24,94200.0,9.4177,9.4293,9.3831,9.3831,94200.0
2006-08-15 11:35:00,16.25,16.28,16.25,16.25,49000.0,9.3889,9.4062,9.3889,9.3889,49000.0
2006-08-15 11:40:00,16.27,16.31,16.27,16.3,14000.0,9.4004,9.4235,9.4004,9.4177,14000.0
2006-08-15 11:45:00,16.31,16.34,16.31,16.31,22600.0,9.4235,9.4409,9.4235,9.4235,22600.0
2006-08-15 11:50:00,16.31,16.36,16.24,16.27,46200.0,9.4235,9.4524,9.3831,9.4004,46200.0
2006-08-15 11:55:00,16.27,16.31,16.27,16.28,30800.0,9.4004,9.4235,9.4004,9.4062,30800.0
2006-08-15 12:00:00,16.29,16.32,16.28,16.29,21600.0,9.412,9.4293,9.4062,9.412,21600.0
2006-08-15 12:05:00,16.3,16.3,16.28,16.28,16000.0,9.4177,9.4177,9.4062,9.4062,16000.0
2006-08-15 12:10:00,16.29,16.32,16.28,16.31,9200.0,9.412,9.4293,9.4062,9.4235,9200.0
2006-08-15 12:15:00,16.3,16.31,16.27,16.27,11800.0,9.4177,9.4235,9.4004,9.4004,11800.0
2006-08-15 12:20:00,16.26,16.27,16.25,16.27,5800.0,9.3946,9.4004,9.3889,9.4004,5800.0
2006-08-15 12:25:00,16.27,16.27,16.24,16.25,21600.0,9.4004,9.4004,9.3831,9.3889,21600.0
2006-08-15 12:30:00,16.25,16.25,16.24,16.25,4400.0,9.3889,9.3889,9.3831,9.3889,4400.0
2006-08-15 12:35:00,16.25,16.25,16.25,16.25,7800.0,9.3889,9.3889,9.3889,9.3889,7800.0
2006-08-15 12:40:00,16.26,16.28,16.25,16.26,14000.0,9.3946,9.4062,9.3889,9.3946,14000.0
2006-08-15 12:45:00,16.26,16.27,16.25,16.27,12400.0,9.3946,9.4004,9.3889,9.4004,12400.0
2006-08-15 12:50:00,16.27,16.28,16.25,16.25,15200.0,9.4004,9.4062,9.3889,9.3889,15200.0
2006-08-15 12:55:00,16.25,16.26,16.25,16.25,18000.0,9.3889,9.3946,9.3889,9.3889,18000.0
2006-08-15 13:00:00,16.25,16.25,16.22,16.23,36400.0,9.3889,9.3889,9.3715,9.3773,36400.0
2006-08-15 13:05:00,16.22,16.22,16.19,16.21,18000.0,9.3715,9.3715,9.3542,9.3657,18000.0
2006-08-15 13:10:00,16.2,16.21,16.18,16.18,44000.0,9.36,9.3657,9.3484,9.3484,44000.0
2006-08-15 13:15:00,16.18,16.18,16.15,16.18,24000.0,9.3484,9.3484,9.3311,9.3484,24000.0
2006-08-15 13:20:00,16.17,16.22,16.17,16.22,16800.0,9.3426,9.3715,9.3426,9.3715,16800.0
2006-08-15 13:25:00,16.22,16.24,16.21,16.21,10400.0,9.3715,9.3831,9.3657,9.3657,10400.0
2006-08-15 13:30:00,16.2,16.25,16.19,16.24,20400.0,9.36,9.3889,9.3542,9.3831,20400.0
2006-08-15 13:35:00,16.23,16.25,16.23,16.23,12200.0,9.3773,9.3889,9.3773,9.3773,12200.0
2006-08-15 13:40:00,16.24,16.25,16.22,16.22,17000.0,9.3831,9.3889,9.3715,9.3715,17000.0
2006-08-15 13:45:00,16.23,16.23,16.2,16.21,17800.0,9.3773,9.3773,9.36,9.3657,17800.0
2006-08-15 13:50:00,16.21,16.21,16.2,16.21,17000.0,9.3657,9.3657,9.36,9.3657,17000.0
2006-08-15 13:55:00,16.21,16.21,16.19,16.21,28000.0,9.3657,9.3657,9.3542,9.3657,28000.0
2006-08-15 14:00:00,16.21,16.22,16.19,16.21,32000.0,9.3657,9.3715,9.3542,9.3657,32000.0
2006-08-15 14:05:00,16.21,16.25,16.2,16.25,22400.0,9.3657,9.3889,9.36,9.3889,22400.0
2006-08-15 14:10:00,16.24,16.31,16.24,16.29,91800.0,9.3831,9.4235,9.3831,9.412,91800.0
2006-08-15 14:15:00,16.29,16.34,16.29,16.33,22400.0,9.412,9.4409,9.412,9.4351,22400.0
2006-08-15 14:20:00,16.33,16.35,16.3,16.35,26400.0,9.4351,9.4466,9.4177,9.4466,26400.0
2006-08-15 14:25:00,16.34,16.35,16.31,16.32,34200.0,9.4409,9.4466,9.4235,9.4293,34200.0
2006-08-15 14:30:00,16.32,16.33,16.31,16.32,14800.0,9.4293,9.4351,9.4235,9.4293,14800.0
2006-08-15 14:35:00,16.32,16.36,16.31,16.31,35400.0,9.4293,9.4524,9.4235,9.4235,35400.0
2006-08-15 14:40:00,16.31,16.33,16.3,16.33,25200.0,9.4235,9.4351,9.4177,9.4351,25200.0
2006-08-15 14:45:00,16.33,16.37,16.32,16.36,58000.0,9.4351,9.4582,9.4293,9.4524,58000.0
2006-08-15 14:50:00,16.36,16.36,16.34,16.35,16400.0,9.4524,9.4524,9.4409,9.4466,16400.0
2006-08-15 14:55:00,16.36,16.4,16.36,16.4,38000.0,9.4524,9.4755,9.4524,9.4755,38000.0
2006-08-15 15:00:00,16.4,16.43,16.39,16.43,53000.0,9.4755,9.4929,9.4697,9.4929,53000.0
2006-08-15 15:05:00,16.42,16.43,16.4,16.41,43000.0,9.4871,9.4929,9.4755,9.4813,43000.0
2006-08-15 15:10:00,16.42,16.43,16.41,16.43,37800.0,9.4871,9.4929,9.4813,9.4929,37800.0
2006-08-15 15:15:00,16.42,16.43,16.41,16.41,19200.0,9.4871,9.4929,9.4813,9.4813,19200.0
2006-08-15 15:20:00,16.41,16.43,16.4,16.43,14800.0,9.4813,9.4929,9.4755,9.4929,14800.0
2006-08-15 15:25:00,16.43,16.46,16.43,16.44,23000.0,9.4929,9.5102,9.4929,9.4986,23000.0
2006-08-15 15:30:00,16.44,16.46,16.43,16.44,26400.0,9.4986,9.5102,9.4929,9.4986,26400.0
2006-08-15 15:35:00,16.43,16.43,16.39,16.39,27000.0,9.4929,9.4929,9.4697,9.4697,27000.0
2006-08-15 15:40:00,16.39,16.42,16.39,16.4,33200.0,9.4697,9.4871,9.4697,9.4755,33200.0
2006-08-15 15:45:00,16.41,16.41,16.38,16.39,40600.0,9.4813,9.4813,9.464,9.4697,40600.0
2006-08-15 15:50:00,16.39,16.4,16.36,16.38,71000.0,9.4697,9.4755,9.4524,9.464,71000.0
2006-08-15 15:55:00,16.37,16.41,16.37,16.41,121600.0,9.4582,9.4813,9.4582,9.4813,121600.0
2006-08-16 09:30:00,16.66,16.72,16.49,16.5,206200.0,9.6257,9.6604,9.5275,9.5333,206200.0
2006-08-16 09:35:00,16.5,16.57,16.48,16.57,88000.0,9.5333,9.5737,9.5217,9.5737,88000.0
2006-08-16 09:40:00,16.58,16.68,16.58,16.59,132600.0,9.5795,9.6373,9.5795,9.5853,132600.0
2006-08-16 09:45:00,16.58,16.61,16.58,16.61,76600.0,9.5795,9.5969,9.5795,9.5969,76600.0
2006-08-16 09:50:00,16.6,16.61,16.52,16.52,75400.0,9.5911,9.5969,9.5449,9.5449,75400.0
2006-08-16 09:55:00,16.53,16.53,16.43,16.46,41800.0,9.5506,9.5506,9.4929,9.5102,41800.0
2006-08-16 10:00:00,16.46,16.51,16.44,16.5,52800.0,9.5102,9.5391,9.4986,9.5333,52800.0
2006-08-16 10:05:00,16.5,16.61,16.49,16.61,49000.0,9.5333,9.5969,9.5275,9.5969,49000.0
2006-08-16 10:10:00,16.61,16.68,16.6,16.67,75400.0,9.5969,9.6373,9.5911,9.6315,75400.0
2006-08-16 10:15:00,16.67,16.67,16.57,16.59,34400.0,9.6315,9.6315,9.5737,9.5853,34400.0
2006-08-16 10:20:00,16.58,16.62,16.58,16.58,27200.0,9.5795,9.6026,9.5795,9.5795,27200.0
2006-08-16 10:25:00,16.58,16.62,16.58,16.61,23600.0,9.5795,9.6026,9.5795,9.5969,23600.0
2006-08-16 10:30:00,16.62,16.63,16.57,16.61,307800.0,9.6026,9.6084,9.5737,9.5969,307800.0
2006-08-16 10:35:00,16.61,16.63,16.59,16.61,15400.0,9.5969,9.6084,9.5853,9.5969,15400.0
2006-08-16 10:40:00,16.61,16.75,16.61,16.72,42600.0,9.5969,9.6777,9.5969,9.6604,42600.0
2006-08-16 10:45:00,16.73,16.73,16.64,16.67,72800.0,9.6662,9.6662,9.6142,9.6315,72800.0
2006-08-16 10:50:00,16.68,16.7,16.65,16.65,36600.0,9.6373,9.6489,9.62,9.62,36600.0
2006-08-16 10:55:00,16.67,16.68,16.63,16.63,17600.0,9.6315,9.6373,9.6084,9.6084,17600.0
2006-08-16 11:00:00,16.63,16.63,16.59,16.6,21000.0,9.6084,9.6084,9.5853,9.5911,21000.0
2006-08-16 11:05:00,16.6,16.61,16.59,16.6,422600.0,9.5911,9.5969,9.5853,9.5911,422600.0
2006-08-16 11:10:00,16.59,16.6,16.56,16.6,70800.0,9.5853,9.5911,9.568,9.5911,70800.0
2006-08-16 11:15:00,16.6,16.6,16.57,16.58,20200.0,9.5911,9.5911,9.5737,9.5795,20200.0
2006-08-16 11:20:00,16.58,16.58,16.57,16.58,92800.0,9.5795,9.5795,9.5737,9.5795,92800.0
2006-08-16 11:25:00,16.59,16.6,16.59,16.6,32400.0,9.5853,9.5911,9.5853,9.5911,32400.0
2006-08-16 11:30:00,16.6,16.6,16.6,16.6,31800.0,9.5911,9.5911,9.5911,9.5911,31800.0
2006-08-16 11:35:00,16.6,16.61,16.59,16.6,41400.0,9.5911,9.5969,9.5853,9.5911,41400.0
2006-08-16 11:40:00,16.6,16.6,16.6,16.6,80800.0,9.5911,9.5911,9.5911,9.5911,80800.0
2006-08-16 11:45:00,16.6,16.61,16.6,16.6,26600.0,9.5911,9.5969,9.5911,9.5911,26600.0
2006-08-16 11:50:00,16.6,16.61,16.6,16.6,41400.0,9.5911,9.5969,9.5911,9.5911,41400.0
2006-08-16 11:55:00,16.6,16.61,16.6,16.6,16800.0,9.5911,9.5969,9.5911,9.5911,16800.0
2006-08-16 12:00:00,16.6,16.61,16.6,16.61,44200.0,9.5911,9.5969,9.5911,9.5969,44200.0
2006-08-16 12:05:00,16.61,16.63,16.61,16.62,16400.0,9.5969,9.6084,9.5969,9.6026,16400.0
2006-08-16 12:10:00,16.63,16.63,16.62,16.63,31800.0,9.6084,9.6084,9.6026,9.6084,31800.0
2006-08-16 12:15:00,16.63,16.63,16.62,16.63,33400.0,9.6084,9.6084,9.6026,9.6084,33400.0
2006-08-16 12:20:00,16.63,16.64,16.62,16.64,23600.0,9.6084,9.6142,9.6026,9.6142,23600.0
2006-08-16 12:25:00,16.64,16.64,16.61,16.63,27600.0,9.6142,9.6142,9.5969,9.6084,27600.0
2006-08-16 12:30:00,16.63,16.65,16.63,16.65,39200.0,9.6084,9.62,9.6084,9.62,39200.0
2006-08-16 12:35:00,16.64,16.66,16.63,16.64,55600.0,9.6142,9.6257,9.6084,9.6142,55600.0
2006-08-16 12:40:00,16.64,16.66,16.64,16.65,57000.0,9.6142,9.6257,9.6142,9.62,57000.0
2006-08-16 12:45:00,16.66,16.66,16.61,16.64,81800.0,9.6257,9.6257,9.5969,9.6142,81800.0
2006-08-16 12:50:00,16.65,16.65,16.62,16.63,57400.0,9.62,9.62,9.6026,9.6084,57400.0
2006-08-16 12:55:00,16.63,16.64,16.61,16.63,74600.0,9.6084,9.6142,9.5969,9.6084,74600.0
2006-08-16 13:00:00,16.63,16.63,16.62,16.63,18800.0,9.6084,9.6084,9.6026,9.6084,18800.0
2006-08-16 13:05:00,16.63,16.63,16.62,16.63,17000.0,9.6084,9.6084,9.6026,9.6084,17000.0
2006-08-16 13:10:00,16.64,16.64,16.62,16.64,17400.0,9.6142,9.6142,9.6026,9.6142,17400.0
2006-08-16 13:15:00,16.64,16.68,16.63,16.67,51000.0,9.6142,9.6373,9.6084,9.6315,51000.0
2006-08-16 13:20:00,16.67,16.68,16.65,16.65,14800.0,9.6315,9.6373,9.62,9.62,14800.0
2006-08-16 13:25:00,16.63,16.64,16.61,16.63,48800.0,9.6084,9.6142,9.5969,9.6084,48800.0
2006-08-16 13:30:00,16.63,16.64,16.63,16.63,32400.0,9.6084,9.6142,9.6084,9.6084,32400.0
2006-08-16 13:35:00,16.63,16.63,16.63,16.63,20600.0,9.6084,9.6084,9.6084,9.6084,20600.0
2006-08-16 13:40:00,16.63,16.63,16.63,16.63,19200.0,9.6084,9.6084,9.6084,9.6084,19200.0
2006-08-16 13:45:00,16.62,16.63,16.61,16.63,58200.0,9.6026,9.6084,9.5969,9.6084,58200.0
2006-08-16 13:50:00,16.63,16.63,16.62,16.63,16800.0,9.6084,9.6084,9.6026,9.6084,16800.0
2006-08-16 13:55:00,16.63,16.63,16.61,16.63,28600.0,9.6084,9.6084,9.5969,9.6084,28600.0
2006-08-16 14:00:00,16.63,16.63,16.61,16.61,11400.0,9.6084,9.6084,9.5969,9.5969,11400.0
2006-08-16 14:05:00,16.6,16.61,16.59,16.61,61400.0,9.5911,9.5969,9.5853,9.5969,61400.0
2006-08-16 14:10:00,16.6,16.63,16.56,16.6,40600.0,9.5911,9.6084,9.568,9.5911,40600.0
2006-08-16 14:15:00,16.6,16.64,16.6,16.61,331400.0,9.5911,9.6142,9.5911,9.5969,331400.0
2006-08-16 14:20:00,16.62,16.64,16.6,16.61,79400.0,9.6026,9.6142,9.5911,9.5969,79400.0
2006-08-16 14:25:00,16.62,16.64,16.6,16.62,44800.0,9.6026,9.6142,9.5911,9.6026,44800.0
2006-08-16 14:30:00,16.63,16.63,16.61,16.61,61200.0,9.6084,9.6084,9.5969,9.5969,61200.0
2006-08-16 14:35:00,16.63,16.66,16.62,16.63,56400.0,9.6084,9.6257,9.6026,9.6084,56400.0
2006-08-16 14:40:00,16.64,16.64,16.63,16.63,28400.0,9.6142,9.6142,9.6084,9.6084,28400.0
2006-08-16 14:45:00,16.63,16.7,16.62,16.65,99200.0,9.6084,9.6489,9.6026,9.62,99200.0
2006-08-16 14:50:00,16.65,16.65,16.63,16.64,18800.0,9.62,9.62,9.6084,9.6142,18800.0
2006-08-16 14:55:00,16.64,16.64,16.62,16.64,107200.0,9.6142,9.6142,9.6026,9.6142,107200.0
2006-08-16 15:00:00,16.64,16.65,16.63,16.64,30800.0,9.6142,9.62,9.6084,9.6142,30800.0
2006-08-16 15:05:00,16.64,16.66,16.64,16.65,64400.0,9.6142,9.6257,9.6142,9.62,64400.0
2006-08-16 15:10:00,16.65,16.65,16.63,16.63,51200.0,9.62,9.62,9.6084,9.6084,51200.0
2006-08-16 15:15:00,16.63,16.65,16.63,16.65,47600.0,9.6084,9.62,9.6084,9.62,47600.0
2006-08-16 15:20:00,16.65,16.65,16.64,16.65,24400.0,9.62,9.62,9.6142,9.62,24400.0
2006-08-16 15:25:00,16.64,16.65,16.64,16.65,24400.0,9.6142,9.62,9.6142,9.62,24400.0
2006-08-16 15:30:00,16.65,16.66,16.64,16.66,80000.0,9.62,9.6257,9.6142,9.6257,80000.0
2006-08-16 15:35:00,16.66,16.66,16.65,16.65,71800.0,9.6257,9.6257,9.62,9.62,71800.0
2006-08-16 15:40:00,16.66,16.69,16.65,16.67,97200.0,9.6257,9.6431,9.62,9.6315,97200.0
2006-08-16 15:45:00,16.67,16.68,16.64,16.65,93200.0,9.6315,9.6373,9.6142,9.62,93200.0
2006-08-16 15:50:00,16.65,16.68,16.64,16.68,111800.0,9.62,9.6373,9.6142,9.6373,111800.0
2006-08-16 15:55:00,16.69,16.77,16.68,16.75,363800.0,9.6431,9.6893,9.6373,9.6777,363800.0
2006-08-17 09:30:00,16.76,16.78,16.68,16.78,81000.0,9.6835,9.6951,9.6373,9.6951,81000.0
2006-08-17 09:35:00,16.78,16.78,16.75,16.75,54000.0,9.6951,9.6951,9.6777,9.6777,54000.0
2006-08-17 09:40:00,16.75,16.83,16.75,16.83,52200.0,9.6777,9.724,9.6777,9.724,52200.0
2006-08-17 09:45:00,16.81,16.83,16.8,16.8,52800.0,9.7124,9.724,9.7066,9.7066,52800.0
2006-08-17 09:50:00,16.8,16.8,16.76,16.77,26400.0,9.7066,9.7066,9.6835,9.6893,26400.0
2006-08-17 09:55:00,16.76,16.8,16.75,16.8,97400.0,9.6835,9.7066,9.6777,9.7066,97400.0
2006-08-17 10:00:00,16.8,16.84,16.74,16.83,75400.0,9.7066,9.7297,9.672,9.724,75400.0
2006-08-17 10:05:00,16.83,16.84,16.78,16.79,36000.0,9.724,9.7297,9.6951,9.7009,36000.0
2006-08-17 10:10:00,16.78,16.81,16.74,16.75,91400.0,9.6951,9.7124,9.672,9.6777,91400.0
2006-08-17 10:15:00,16.75,16.79,16.75,16.78,55400.0,9.6777,9.7009,9.6777,9.6951,55400.0
2006-08-17 10:20:00,16.78,16.86,16.76,16.85,106000.0,9.6951,9.7413,9.6835,9.7355,106000.0
2006-08-17 10:25:00,16.85,16.86,16.8,16.83,110400.0,9.7355,9.7413,9.7066,9.724,110400.0
2006-08-17 10:30:00,16.81,16.82,16.77,16.8,130600.0,9.7124,9.7182,9.6893,9.7066,130600.0
2006-08-17 10:35:00,16.8,16.82,16.78,16.78,44400.0,9.7066,9.7182,9.6951,9.6951,44400.0
2006-08-17 10:40:00,16.79,16.8,16.75,16.78,80400.0,9.7009,9.7066,9.6777,9.6951,80400.0
2006-08-17 10:45:00,16.78,16.79,16.77,16.77,74400.0,9.6951,9.7009,9.6893,9.6893,74400.0
2006-08-17 10:50:00,16.77,16.83,16.77,16.83,32000.0,9.6893,9.724,9.6893,9.724,32000.0
2006-08-17 10:55:00,16.83,16.86,16.83,16.85,28600.0,9.724,9.7413,9.724,9.7355,28600.0
2006-08-17 11:00:00,16.85,16.86,16.83,16.85,22600.0,9.7355,9.7413,9.724,9.7355,22600.0
2006-08-17 11:05:00,16.85,16.86,16.84,16.84,64600.0,9.7355,9.7413,9.7297,9.7297,64600.0
2006-08-17 11:10:00,16.84,16.86,16.84,16.84,51200.0,9.7297,9.7413,9.7297,9.7297,51200.0
2006-08-17 11:15:00,16.84,16.88,16.84,16.87,45600.0,9.7297,9.7529,9.7297,9.7471,45600.0
2006-08-17 11:20:00,16.87,16.89,16.85,16.88,54000.0,9.7471,9.7586,9.7355,9.7529,54000.0
2006-08-17 11:25:00,16.87,16.88,16.83,16.85,89000.0,9.7471,9.7529,9.724,9.7355,89000.0
2006-08-17 11:30:00,16.86,16.86,16.84,16.84,23800.0,9.7413,9.7413,9.7297,9.7297,23800.0
2006-08-17 11:35:00,16.84,16.85,16.81,16.83,68600.0,9.7297,9.7355,9.7124,9.724,68600.0
2006-08-17 11:40:00,16.83,16.89,16.82,16.89,39600.0,9.724,9.7586,9.7182,9.7586,39600.0
2006-08-17 11:45:00,16.9,16.96,16.89,16.94,57600.0,9.7644,9.7991,9.7586,9.7875,57600.0
2006-08-17 11:50:00,16.94,16.96,16.92,16.94,76800.0,9.7875,9.7991,9.776,9.7875,76800.0
2006-08-17 11:55:00,16.95,16.95,16.93,16.93,40600.0,9.7933,9.7933,9.7817,9.7817,40600.0
2006-08-17 12:00:00,16.93,16.93,16.87,16.89,144000.0,9.7817,9.7817,9.7471,9.7586,144000.0
2006-08-17 12:05:00,16.89,16.9,16.88,16.88,40000.0,9.7586,9.7644,9.7529,9.7529,40000.0
2006-08-17 12:10:00,16.88,16.89,16.86,16.87,35800.0,9.7529,9.7586,9.7413,9.7471,35800.0
2006-08-17 12:15:00,16.87,16.88,16.86,16.88,26400.0,9.7471,9.7529,9.7413,9.7529,26400.0
2006-08-17 12:20:00,16.88,16.91,16.87,16.89,75000.0,9.7529,9.7702,9.7471,9.7586,75000.0
2006-08-17 12:25:00,16.89,16.9,16.88,16.88,13600.0,9.7586,9.7644,9.7529,9.7529,13600.0
2006-08-17 12:30:00,16.89,16.89,16.85,16.87,46800.0,9.7586,9.7586,9.7355,9.7471,46800.0
2006-08-17 12:35:00,16.86,16.88,16.86,16.88,14000.0,9.7413,9.7529,9.7413,9.7529,14000.0
2006-08-17 12:40:00,16.88,16.89,16.87,16.88,27200.0,9.7529,9.7586,9.7471,9.7529,27200.0
2006-08-17 12:45:00,16.88,16.92,16.88,16.88,36200.0,9.7529,9.776,9.7529,9.7529,36200.0
2006-08-17 12:50:00,16.88,16.89,16.88,16.89,11000.0,9.7529,9.7586,9.7529,9.7586,11000.0
2006-08-17 12:55:00,16.9,16.9,16.89,16.9,28800.0,9.7644,9.7644,9.7586,9.7644,28800.0
2006-08-17 13:00:00,16.9,16.9,16.89,16.9,18000.0,9.7644,9.7644,9.7586,9.7644,18000.0
2006-08-17 13:05:00,16.9,16.91,16.9,16.91,30600.0,9.7644,9.7702,9.7644,9.7702,30600.0
2006-08-17 13:10:00,16.91,16.93,16.9,16.92,25400.0,9.7702,9.7817,9.7644,9.776,25400.0
2006-08-17 13:15:00,16.92,16.94,16.9,16.94,50600.0,9.776,9.7875,9.7644,9.7875,50600.0
2006-08-17 13:20:00,16.93,16.99,16.93,16.99,63200.0,9.7817,9.8164,9.7817,9.8164,63200.0
2006-08-17 13:25:00,16.99,17.0,16.98,16.99,74000.0,9.8164,9.8222,9.8106,9.8164,74000.0
2006-08-17 13:30:00,16.99,17.0,16.96,16.98,86000.0,9.8164,9.8222,9.7991,9.8106,86000.0
2006-08-17 13:35:00,16.98,16.98,16.93,16.95,59000.0,9.8106,9.8106,9.7817,9.7933,59000.0
2006-08-17 13:40:00,16.95,16.95,16.91,16.92,49600.0,9.7933,9.7933,9.7702,9.776,49600.0
2006-08-17 13:45:00,16.92,16.93,16.9,16.9,43200.0,9.776,9.7817,9.7644,9.7644,43200.0
2006-08-17 13:50:00,16.9,16.91,16.86,16.91,53200.0,9.7644,9.7702,9.7413,9.7702,53200.0
2006-08-17 13:55:00,16.91,16.91,16.86,16.87,76600.0,9.7702,9.7702,9.7413,9.7471,76600.0
2006-08-17 14:00:00,16.86,16.91,16.86,16.86,25200.0,9.7413,9.7702,9.7413,9.7413,25200.0
2006-08-17 14:05:00,16.87,16.87,16.82,16.84,69800.0,9.7471,9.7471,9.7182,9.7297,69800.0
2006-08-17 14:10:00,16.84,16.86,16.83,16.83,47400.0,9.7297,9.7413,9.724,9.724,47400.0
2006-08-17 14:15:00,16.82,16.82,16.76,16.76,90200.0,9.7182,9.7182,9.6835,9.6835,90200.0
2006-08-17 14:20:00,16.76,16.76,16.73,16.73,109200.0,9.6835,9.6835,9.6662,9.6662,109200.0
2006-08-17 14:25:00,16.73,16.73,16.7,16.7,27400.0,9.6662,9.6662,9.6489,9.6489,27400.0
2006-08-17 14:30:00,16.7,16.7,16.64,16.64,42400.0,9.6489,9.6489,9.6142,9.6142,42400.0
2006-08-17 14:35:00,16.64,16.67,16.63,16.67,26400.0,9.6142,9.6315,9.6084,9.6315,26400.0
2006-08-17 14:40:00,16.67,16.7,16.67,16.68,18000.0,9.6315,9.6489,9.6315,9.6373,18000.0
2006-08-17 14:45:00,16.68,16.7,16.68,16.68,33400.0,9.6373,9.6489,9.6373,9.6373,33400.0
2006-08-17 14:50:00,16.68,16.72,16.68,16.68,61200.0,9.6373,9.6604,9.6373,9.6373,61200.0
2006-08-17 14:55:00,16.68,16.71,16.68,16.7,20400.0,9.6373,9.6546,9.6373,9.6489,20400.0
2006-08-17 15:00:00,16.71,16.75,16.7,16.73,31800.0,9.6546,9.6777,9.6489,9.6662,31800.0
2006-08-17 15:05:00,16.74,16.75,16.72,16.75,44600.0,9.672,9.6777,9.6604,9.6777,44600.0
2006-08-17 15:10:00,16.74,16.75,16.73,16.73,35400.0,9.672,9.6777,9.6662,9.6662,35400.0
2006-08-17 15:15:00,16.73,16.73,16.68,16.71,41600.0,9.6662,9.6662,9.6373,9.6546,41600.0
2006-08-17 15:20:00,16.72,16.72,16.7,16.7,23800.0,9.6604,9.6604,9.6489,9.6489,23800.0
2006-08-17 15:25:00,16.7,16.7,16.66,16.68,39000.0,9.6489,9.6489,9.6257,9.6373,39000.0
2006-08-17 15:30:00,16.69,16.74,16.69,16.73,31000.0,9.6431,9.672,9.6431,9.6662,31000.0
2006-08-17 15:35:00,16.73,16.74,16.71,16.73,20000.0,9.6662,9.672,9.6546,9.6662,20000.0
2006-08-17 15:40:00,16.73,16.74,16.7,16.71,62400.0,9.6662,9.672,9.6489,9.6546,62400.0
2006-08-17 15:45:00,16.7,16.71,16.67,16.67,33600.0,9.6489,9.6546,9.6315,9.6315,33600.0
2006-08-17 15:50:00,16.66,16.68,16.65,16.67,47600.0,9.6257,9.6373,9.62,9.6315,47600.0
2006-08-17 15:55:00,16.67,16.69,16.66,16.69,101200.0,9.6315,9.6431,9.6257,9.6431,101200.0
2006-08-18 09:30:00,16.74,16.74,16.51,16.53,500600.0,9.672,9.672,9.5391,9.5506,500600.0
2006-08-18 09:35:00,16.53,16.6,16.53,16.55,18400.0,9.5506,9.5911,9.5506,9.5622,18400.0
2006-08-18 09:40:00,16.54,16.55,16.53,16.55,19200.0,9.5564,9.5622,9.5506,9.5622,19200.0
2006-08-18 09:45:00,16.54,16.55,16.49,16.5,49400.0,9.5564,9.5622,9.5275,9.5333,49400.0
2006-08-18 09:50:00,16.5,16.5,16.45,16.47,33600.0,9.5333,9.5333,9.5044,9.516,33600.0
2006-08-18 09:55:00,16.46,16.46,16.37,16.39,52000.0,9.5102,9.5102,9.4582,9.4697,52000.0
2006-08-18 10:00:00,16.4,16.5,16.39,16.46,25400.0,9.4755,9.5333,9.4697,9.5102,25400.0
2006-08-18 10:05:00,16.46,16.49,16.43,16.49,39400.0,9.5102,9.5275,9.4929,9.5275,39400.0
2006-08-18 10:10:00,16.48,16.49,16.43,16.49,26000.0,9.5217,9.5275,9.4929,9.5275,26000.0
2006-08-18 10:15:00,16.5,16.53,16.45,16.48,24200.0,9.5333,9.5506,9.5044,9.5217,24200.0
2006-08-18 10:20:00,16.49,16.57,16.46,16.53,33000.0,9.5275,9.5737,9.5102,9.5506,33000.0
2006-08-18 10:25:00,16.53,16.55,16.5,16.5,15600.0,9.5506,9.5622,9.5333,9.5333,15600.0
2006-08-18 10:30:00,16.5,16.55,16.5,16.52,16000.0,9.5333,9.5622,9.5333,9.5449,16000.0
2006-08-18 10:35:00,16.53,16.56,16.5,16.56,21400.0,9.5506,9.568,9.5333,9.568,21400.0
2006-08-18 10:40:00,16.57,16.6,16.56,16.57,16000.0,9.5737,9.5911,9.568,9.5737,16000.0
2006-08-18 10:45:00,16.57,16.57,16.5,16.51,19600.0,9.5737,9.5737,9.5333,9.5391,19600.0
2006-08-18 10:50:00,16.5,16.5,16.48,16.49,8800.0,9.5333,9.5333,9.5217,9.5275,8800.0
2006-08-18 10:55:00,16.49,16.55,16.49,16.5,15000.0,9.5275,9.5622,9.5275,9.5333,15000.0
2006-08-18 11:00:00,16.51,16.55,16.5,16.55,32800.0,9.5391,9.5622,9.5333,9.5622,32800.0
2006-08-18 11:05:00,16.56,16.59,16.55,16.58,16000.0,9.568,9.5853,9.5622,9.5795,16000.0
2006-08-18 11:10:00,16.59,16.61,16.59,16.6,8600.0,9.5853,9.5969,9.5853,9.5911,8600.0
2006-08-18 11:15:00,16.58,16.58,16.55,16.55,10200.0,9.5795,9.5795,9.5622,9.5622,10200.0
2006-08-18 11:20:00,16.55,16.55,16.5,16.5,11600.0,9.5622,9.5622,9.5333,9.5333,11600.0
2006-08-18 11:25:00,16.5,16.5,16.48,16.48,10800.0,9.5333,9.5333,9.5217,9.5217,10800.0
2006-08-18 11:30:00,16.48,16.48,16.43,16.44,17800.0,9.5217,9.5217,9.4929,9.4986,17800.0
2006-08-18 11:35:00,16.45,16.5,16.44,16.5,7800.0,9.5044,9.5333,9.4986,9.5333,7800.0
2006-08-18 11:40:00,16.5,16.53,16.49,16.53,7200.0,9.5333,9.5506,9.5275,9.5506,7200.0
2006-08-18 11:45:00,16.53,16.53,16.53,16.53,5400.0,9.5506,9.5506,9.5506,9.5506,5400.0
2006-08-18 11:50:00,16.53,16.53,16.48,16.48,7000.0,9.5506,9.5506,9.5217,9.5217,7000.0
2006-08-18 11:55:00,16.49,16.5,16.49,16.5,26000.0,9.5275,9.5333,9.5275,9.5333,26000.0
2006-08-18 12:00:00,16.5,16.5,16.49,16.5,11800.0,9.5333,9.5333,9.5275,9.5333,11800.0
2006-08-18 12:05:00,16.5,16.5,16.49,16.5,4600.0,9.5333,9.5333,9.5275,9.5333,4600.0
2006-08-18 12:10:00,16.49,16.49,16.49,16.49,4600.0,9.5275,9.5275,9.5275,9.5275,4600.0
2006-08-18 12:15:00,16.48,16.54,16.48,16.52,16400.0,9.5217,9.5564,9.5217,9.5449,16400.0
2006-08-18 12:20:00,16.52,16.55,16.52,16.55,9400.0,9.5449,9.5622,9.5449,9.5622,9400.0
2006-08-18 12:25:00,16.56,16.59,16.56,16.59,16400.0,9.568,9.5853,9.568,9.5853,16400.0
2006-08-18 12:30:00,16.6,16.6,16.57,16.58,9000.0,9.5911,9.5911,9.5737,9.5795,9000.0
2006-08-18 12:35:00,16.57,16.57,16.52,16.55,58000.0,9.5737,9.5737,9.5449,9.5622,58000.0
2006-08-18 12:40:00,16.54,16.57,16.54,16.57,6400.0,9.5564,9.5737,9.5564,9.5737,6400.0
2006-08-18 12:45:00,16.57,16.6,16.56,16.59,11200.0,9.5737,9.5911,9.568,9.5853,11200.0
2006-08-18 12:50:00,16.59,16.59,16.57,16.57,7400.0,9.5853,9.5853,9.5737,9.5737,7400.0
2006-08-18 12:55:00,16.57,16.57,16.56,16.57,2400.0,9.5737,9.5737,9.568,9.5737,2400.0
2006-08-18 13:00:00,16.56,16.57,16.56,16.56,8000.0,9.568,9.5737,9.568,9.568,8000.0
2006-08-18 13:05:00,16.56,16.57,16.55,16.57,6600.0,9.568,9.5737,9.5622,9.5737,6600.0
2006-08-18 13:10:00,16.57,16.57,16.55,16.56,6600.0,9.5737,9.5737,9.5622,9.568,6600.0
2006-08-18 13:15:00,16.55,16.56,16.53,16.54,14000.0,9.5622,9.568,9.5506,9.5564,14000.0
2006-08-18 13:20:00,16.54,16.58,16.54,16.55,10200.0,9.5564,9.5795,9.5564,9.5622,10200.0
2006-08-18 13:25:00,16.56,16.56,16.53,16.56,4400.0,9.568,9.568,9.5506,9.568,4400.0
2006-08-18 13:30:00,16.56,16.58,16.56,16.58,5000.0,9.568,9.5795,9.568,9.5795,5000.0
2006-08-18 13:35:00,16.58,16.59,16.57,16.59,11800.0,9.5795,9.5853,9.5737,9.5853,11800.0
2006-08-18 13:40:00,16.61,16.65,16.61,16.64,9600.0,9.5969,9.62,9.5969,9.6142,9600.0
2006-08-18 13:45:00,16.64,16.64,16.56,16.56,8200.0,9.6142,9.6142,9.568,9.568,8200.0
2006-08-18 13:50:00,16.56,16.56,16.55,16.55,5000.0,9.568,9.568,9.5622,9.5622,5000.0
2006-08-18 13:55:00,16.55,16.56,16.54,16.55,21400.0,9.5622,9.568,9.5564,9.5622,21400.0
2006-08-18 14:00:00,16.53,16.55,16.5,16.52,21400.0,9.5506,9.5622,9.5333,9.5449,21400.0
2006-08-18 14:05:00,16.52,16.59,16.52,16.59,20200.0,9.5449,9.5853,9.5449,9.5853,20200.0
2006-08-18 14:10:00,16.58,16.6,16.58,16.59,9200.0,9.5795,9.5911,9.5795,9.5853,9200.0
2006-08-18 14:15:00,16.58,16.66,16.58,16.62,13200.0,9.5795,9.6257,9.5795,9.6026,13200.0
2006-08-18 14:20:00,16.61,16.62,16.59,16.6,7600.0,9.5969,9.6026,9.5853,9.5911,7600.0
2006-08-18 14:25:00,16.6,16.63,16.59,16.63,8800.0,9.5911,9.6084,9.5853,9.6084,8800.0
2006-08-18 14:30:00,16.63,16.67,16.63,16.67,21600.0,9.6084,9.6315,9.6084,9.6315,21600.0
2006-08-18 14:35:00,16.68,16.7,16.67,16.67,9000.0,9.6373,9.6489,9.6315,9.6315,9000.0
2006-08-18 14:40:00,16.68,16.68,16.66,16.67,16400.0,9.6373,9.6373,9.6257,9.6315,16400.0
2006-08-18 14:45:00,16.67,16.67,16.66,16.66,14800.0,9.6315,9.6315,9.6257,9.6257,14800.0
2006-08-18 14:50:00,16.67,16.67,16.64,16.67,25600.0,9.6315,9.6315,9.6142,9.6315,25600.0
2006-08-18 14:55:00,16.68,16.68,16.63,16.63,14200.0,9.6373,9.6373,9.6084,9.6084,14200.0
2006-08-18 15:00:00,16.62,16.64,16.62,16.64,10400.0,9.6026,9.6142,9.6026,9.6142,10400.0
2006-08-18 15:05:00,16.64,16.64,16.63,16.64,13200.0,9.6142,9.6142,9.6084,9.6142,13200.0
2006-08-18 15:10:00,16.64,16.64,16.64,16.64,10800.0,9.6142,9.6142,9.6142,9.6142,10800.0
2006-08-18 15:15:00,16.64,16.67,16.64,16.66,21800.0,9.6142,9.6315,9.6142,9.6257,21800.0
2006-08-18 15:20:00,16.66,16.71,16.64,16.7,50800.0,9.6257,9.6546,9.6142,9.6489,50800.0
2006-08-18 15:25:00,16.7,16.71,16.66,16.67,27000.0,9.6489,9.6546,9.6257,9.6315,27000.0
2006-08-18 15:30:00,16.67,16.67,16.67,16.67,8400.0,9.6315,9.6315,9.6315,9.6315,8400.0
2006-08-18 15:35:00,16.67,16.68,16.67,16.67,13400.0,9.6315,9.6373,9.6315,9.6315,13400.0
2006-08-18 15:40:00,16.68,16.74,16.68,16.73,90000.0,9.6373,9.672,9.6373,9.6662,90000.0
2006-08-18 15:45:00,16.73,16.73,16.68,16.7,53200.0,9.6662,9.6662,9.6373,9.6489,53200.0
2006-08-18 15:50:00,16.7,16.7,16.65,16.66,56400.0,9.6489,9.6489,9.62,9.6257,56400.0
2006-08-18 15:55:00,16.66,16.67,16.62,16.65,153600.0,9.6257,9.6315,9.6026,9.62,153600.0
2006-08-21 09:30:00,16.5,16.55,16.25,16.43,100200.0,9.5333,9.5622,9.3889,9.4929,100200.0
2006-08-21 09:35:00,16.43,16.47,16.4,16.41,41200.0,9.4929,9.516,9.4755,9.4813,41200.0
2006-08-21 09:40:00,16.41,16.45,16.4,16.43,26800.0,9.4813,9.5044,9.4755,9.4929,26800.0
2006-08-21 09:45:00,16.43,16.43,16.4,16.41,21600.0,9.4929,9.4929,9.4755,9.4813,21600.0
2006-08-21 09:50:00,16.41,16.5,16.38,16.38,20400.0,9.4813,9.5333,9.464,9.464,20400.0
2006-08-21 09:55:00,16.38,16.41,16.37,16.38,47200.0,9.464,9.4813,9.4582,9.464,47200.0
2006-08-21 10:00:00,16.38,16.4,16.37,16.4,27600.0,9.464,9.4755,9.4582,9.4755,27600.0
2006-08-21 10:05:00,16.4,16.42,16.38,16.4,20800.0,9.4755,9.4871,9.464,9.4755,20800.0
2006-08-21 10:10:00,16.4,16.4,16.37,16.38,14600.0,9.4755,9.4755,9.4582,9.464,14600.0
2006-08-21 10:15:00,16.38,16.4,16.37,16.39,16600.0,9.464,9.4755,9.4582,9.4697,16600.0
2006-08-21 10:20:00,16.39,16.41,16.37,16.38,16000.0,9.4697,9.4813,9.4582,9.464,16000.0
2006-08-21 10:25:00,16.38,16.39,16.37,16.38,17800.0,9.464,9.4697,9.4582,9.464,17800.0
2006-08-21 10:30:00,16.38,16.4,16.35,16.4,17600.0,9.464,9.4755,9.4466,9.4755,17600.0
2006-08-21 10:35:00,16.4,16.41,16.36,16.36,17600.0,9.4755,9.4813,9.4524,9.4524,17600.0
2006-08-21 10:40:00,16.38,16.4,16.38,16.39,12200.0,9.464,9.4755,9.464,9.4697,12200.0
2006-08-21 10:45:00,16.38,16.39,16.38,16.38,4200.0,9.464,9.4697,9.464,9.464,4200.0
2006-08-21 10:50:00,16.38,16.39,16.36,16.36,14200.0,9.464,9.4697,9.4524,9.4524,14200.0
2006-08-21 10:55:00,16.36,16.39,16.36,16.39,19000.0,9.4524,9.4697,9.4524,9.4697,19000.0
2006-08-21 11:00:00,16.38,16.38,16.35,16.35,9600.0,9.464,9.464,9.4466,9.4466,9600.0
2006-08-21 11:05:00,16.35,16.35,16.3,16.31,46800.0,9.4466,9.4466,9.4177,9.4235,46800.0
2006-08-21 11:10:00,16.31,16.33,16.28,16.33,51600.0,9.4235,9.4351,9.4062,9.4351,51600.0
2006-08-21 11:15:00,16.33,16.34,16.32,16.33,23400.0,9.4351,9.4409,9.4293,9.4351,23400.0
2006-08-21 11:20:00,16.33,16.33,16.3,16.3,20200.0,9.4351,9.4351,9.4177,9.4177,20200.0
2006-08-21 11:25:00,16.3,16.32,16.3,16.31,15200.0,9.4177,9.4293,9.4177,9.4235,15200.0
2006-08-21 11:30:00,16.31,16.34,16.31,16.32,9000.0,9.4235,9.4409,9.4235,9.4293,9000.0
2006-08-21 11:35:00,16.32,16.32,16.31,16.31,14800.0,9.4293,9.4293,9.4235,9.4235,14800.0
2006-08-21 11:40:00,16.31,16.31,16.3,16.3,19600.0,9.4235,9.4235,9.4177,9.4177,19600.0
2006-08-21 11:45:00,16.3,16.3,16.26,16.26,13400.0,9.4177,9.4177,9.3946,9.3946,13400.0
2006-08-21 11:50:00,16.25,16.26,16.24,16.24,92600.0,9.3889,9.3946,9.3831,9.3831,92600.0
2006-08-21 11:55:00,16.24,16.24,16.22,16.23,17600.0,9.3831,9.3831,9.3715,9.3773,17600.0
2006-08-21 12:00:00,16.23,16.24,16.23,16.23,10000.0,9.3773,9.3831,9.3773,9.3773,10000.0
2006-08-21 12:05:00,16.23,16.24,16.23,16.24,19400.0,9.3773,9.3831,9.3773,9.3831,19400.0
2006-08-21 12:10:00,16.24,16.24,16.24,16.24,16800.0,9.3831,9.3831,9.3831,9.3831,16800.0
2006-08-21 12:15:00,16.24,16.24,16.23,16.23,8800.0,9.3831,9.3831,9.3773,9.3773,8800.0
2006-08-21 12:20:00,16.23,16.23,16.22,16.22,11200.0,9.3773,9.3773,9.3715,9.3715,11200.0
2006-08-21 12:25:00,16.22,16.22,16.22,16.22,5000.0,9.3715,9.3715,9.3715,9.3715,5000.0
2006-08-21 12:30:00,16.22,16.24,16.22,16.24,14200.0,9.3715,9.3831,9.3715,9.3831,14200.0
2006-08-21 12:35:00,16.24,16.24,16.24,16.24,7000.0,9.3831,9.3831,9.3831,9.3831,7000.0
2006-08-21 12:40:00,16.24,16.24,16.24,16.24,16400.0,9.3831,9.3831,9.3831,9.3831,16400.0
2006-08-21 12:45:00,16.24,16.24,16.24,16.24,20200.0,9.3831,9.3831,9.3831,9.3831,20200.0
2006-08-21 12:50:00,16.24,16.28,16.24,16.28,27400.0,9.3831,9.4062,9.3831,9.4062,27400.0
2006-08-21 12:55:00,16.27,16.29,16.27,16.28,14200.0,9.4004,9.412,9.4004,9.4062,14200.0
2006-08-21 13:00:00,16.27,16.29,16.27,16.28,4800.0,9.4004,9.412,9.4004,9.4062,4800.0
2006-08-21 13:05:00,16.29,16.34,16.25,16.34,63600.0,9.412,9.4409,9.3889,9.4409,63600.0
2006-08-21 13:10:00,16.33,16.35,16.32,16.35,21000.0,9.4351,9.4466,9.4293,9.4466,21000.0
2006-08-21 13:15:00,16.35,16.35,16.32,16.32,23000.0,9.4466,9.4466,9.4293,9.4293,23000.0
2006-08-21 13:20:00,16.32,16.32,16.3,16.31,5000.0,9.4293,9.4293,9.4177,9.4235,5000.0
2006-08-21 13:25:00,16.31,16.31,16.29,16.3,6400.0,9.4235,9.4235,9.412,9.4177,6400.0
2006-08-21 13:30:00,16.29,16.31,16.29,16.31,13000.0,9.412,9.4235,9.412,9.4235,13000.0
2006-08-21 13:35:00,16.31,16.31,16.3,16.31,6200.0,9.4235,9.4235,9.4177,9.4235,6200.0
2006-08-21 13:40:00,16.31,16.31,16.29,16.29,12200.0,9.4235,9.4235,9.412,9.412,12200.0
2006-08-21 13:45:00,16.29,16.29,16.28,16.29,10400.0,9.412,9.412,9.4062,9.412,10400.0
2006-08-21 13:50:00,16.29,16.31,16.29,16.31,6200.0,9.412,9.4235,9.412,9.4235,6200.0
2006-08-21 13:55:00,16.3,16.31,16.3,16.31,1400.0,9.4177,9.4235,9.4177,9.4235,1400.0
2006-08-21 14:00:00,16.31,16.33,16.31,16.32,10800.0,9.4235,9.4351,9.4235,9.4293,10800.0
2006-08-21 14:05:00,16.33,16.36,16.32,16.32,33400.0,9.4351,9.4524,9.4293,9.4293,33400.0
2006-08-21 14:10:00,16.32,16.33,16.31,16.32,19000.0,9.4293,9.4351,9.4235,9.4293,19000.0
2006-08-21 14:15:00,16.32,16.36,16.32,16.35,26200.0,9.4293,9.4524,9.4293,9.4466,26200.0
2006-08-21 14:20:00,16.35,16.36,16.35,16.36,16800.0,9.4466,9.4524,9.4466,9.4524,16800.0
2006-08-21 14:25:00,16.36,16.37,16.36,16.36,28600.0,9.4524,9.4582,9.4524,9.4524,28600.0
2006-08-21 14:30:00,16.36,16.36,16.36,16.36,8600.0,9.4524,9.4524,9.4524,9.4524,8600.0
2006-08-21 14:35:00,16.36,16.38,16.31,16.31,17800.0,9.4524,9.464,9.4235,9.4235,17800.0
2006-08-21 14:40:00,16.31,16.32,16.28,16.29,60600.0,9.4235,9.4293,9.4062,9.412,60600.0
2006-08-21 14:45:00,16.29,16.3,16.28,16.29,19400.0,9.412,9.4177,9.4062,9.412,19400.0
2006-08-21 14:50:00,16.28,16.29,16.28,16.28,6600.0,9.4062,9.412,9.4062,9.4062,6600.0
2006-08-21 14:55:00,16.28,16.3,16.27,16.28,22800.0,9.4062,9.4177,9.4004,9.4062,22800.0
2006-08-21 15:00:00,16.28,16.29,16.25,16.29,19600.0,9.4062,9.412,9.3889,9.412,19600.0
2006-08-21 15:05:00,16.29,16.29,16.25,16.29,19600.0,9.412,9.412,9.3889,9.412,19600.0
2006-08-21 15:10:00,16.29,16.32,16.29,16.3,18600.0,9.412,9.4293,9.412,9.4177,18600.0
2006-08-21 15:15:00,16.31,16.31,16.29,16.3,13000.0,9.4235,9.4235,9.412,9.4177,13000.0
2006-08-21 15:20:00,16.3,16.36,16.3,16.36,19600.0,9.4177,9.4524,9.4177,9.4524,19600.0
2006-08-21 15:25:00,16.36,16.37,16.35,16.35,16600.0,9.4524,9.4582,9.4466,9.4466,16600.0
2006-08-21 15:30:00,16.35,16.38,16.35,16.35,21600.0,9.4466,9.464,9.4466,9.4466,21600.0
2006-08-21 15:35:00,16.36,16.4,16.35,16.4,22200.0,9.4524,9.4755,9.4466,9.4755,22200.0
2006-08-21 15:40:00,16.4,16.4,16.33,16.33,34600.0,9.4755,9.4755,9.4351,9.4351,34600.0
2006-08-21 15:45:00,16.33,16.35,16.32,16.35,25600.0,9.4351,9.4466,9.4293,9.4466,25600.0
2006-08-21 15:50:00,16.34,16.37,16.33,16.35,52200.0,9.4409,9.4582,9.4351,9.4466,52200.0
2006-08-21 15:55:00,16.35,16.35,16.33,16.33,99000.0,9.4466,9.4466,9.4351,9.4351,99000.0
2006-08-22 09:30:00,16.22,16.36,16.21,16.36,50000.0,9.3715,9.4524,9.3657,9.4524,50000.0
2006-08-22 09:35:00,16.36,16.43,16.36,16.37,22800.0,9.4524,9.4929,9.4524,9.4582,22800.0
2006-08-22 09:40:00,16.41,16.41,16.32,16.36,27000.0,9.4813,9.4813,9.4293,9.4524,27000.0
2006-08-22 09:45:00,16.37,16.43,16.31,16.33,27800.0,9.4582,9.4929,9.4235,9.4351,27800.0
2006-08-22 09:50:00,16.33,16.42,16.32,16.38,33400.0,9.4351,9.4871,9.4293,9.464,33400.0
2006-08-22 09:55:00,16.39,16.42,16.37,16.4,29800.0,9.4697,9.4871,9.4582,9.4755,29800.0
2006-08-22 10:00:00,16.4,16.4,16.36,16.39,40600.0,9.4755,9.4755,9.4524,9.4697,40600.0
2006-08-22 10:05:00,16.38,16.38,16.34,16.35,17800.0,9.464,9.464,9.4409,9.4466,17800.0
2006-08-22 10:10:00,16.35,16.36,16.33,16.36,25000.0,9.4466,9.4524,9.4351,9.4524,25000.0
2006-08-22 10:15:00,16.36,16.36,16.32,16.35,15000.0,9.4524,9.4524,9.4293,9.4466,15000.0
2006-08-22 10:20:00,16.35,16.37,16.35,16.36,62600.0,9.4466,9.4582,9.4466,9.4524,62600.0
2006-08-22 10:25:00,16.36,16.38,16.34,16.35,50600.0,9.4524,9.464,9.4409,9.4466,50600.0
2006-08-22 10:30:00,16.35,16.36,16.35,16.35,18600.0,9.4466,9.4524,9.4466,9.4466,18600.0
2006-08-22 10:35:00,16.35,16.38,16.35,16.35,41000.0,9.4466,9.464,9.4466,9.4466,41000.0
2006-08-22 10:40:00,16.35,16.35,16.33,16.35,14800.0,9.4466,9.4466,9.4351,9.4466,14800.0
2006-08-22 10:45:00,16.35,16.35,16.33,16.34,22400.0,9.4466,9.4466,9.4351,9.4409,22400.0
2006-08-22 10:50:00,16.34,16.34,16.33,16.33,19800.0,9.4409,9.4409,9.4351,9.4351,19800.0
2006-08-22 10:55:00,16.33,16.36,16.33,16.34,7600.0,9.4351,9.4524,9.4351,9.4409,7600.0
2006-08-22 11:00:00,16.35,16.35,16.33,16.33,17400.0,9.4466,9.4466,9.4351,9.4351,17400.0
2006-08-22 11:05:00,16.34,16.34,16.31,16.32,18600.0,9.4409,9.4409,9.4235,9.4293,18600.0
2006-08-22 11:10:00,16.32,16.32,16.3,16.32,18200.0,9.4293,9.4293,9.4177,9.4293,18200.0
2006-08-22 11:15:00,16.32,16.36,16.32,16.36,20200.0,9.4293,9.4524,9.4293,9.4524,20200.0
2006-08-22 11:20:00,16.36,16.42,16.36,16.41,28600.0,9.4524,9.4871,9.4524,9.4813,28600.0
2006-08-22 11:25:00,16.42,16.49,16.42,16.49,28800.0,9.4871,9.5275,9.4871,9.5275,28800.0
2006-08-22 11:30:00,16.48,16.51,16.48,16.48,19600.0,9.5217,9.5391,9.5217,9.5217,19600.0
2006-08-22 11:35:00,16.49,16.49,16.47,16.47,12400.0,9.5275,9.5275,9.516,9.516,12400.0
2006-08-22 11:40:00,16.48,16.49,16.46,16.48,20600.0,9.5217,9.5275,9.5102,9.5217,20600.0
2006-08-22 11:45:00,16.48,16.48,16.46,16.48,18400.0,9.5217,9.5217,9.5102,9.5217,18400.0
2006-08-22 11:50:00,16.48,16.51,16.48,16.5,15800.0,9.5217,9.5391,9.5217,9.5333,15800.0
2006-08-22 11:55:00,16.5,16.5,16.49,16.49,12800.0,9.5333,9.5333,9.5275,9.5275,12800.0
2006-08-22 12:00:00,16.5,16.5,16.49,16.49,25400.0,9.5333,9.5333,9.5275,9.5275,25400.0
2006-08-22 12:05:00,16.49,16.5,16.48,16.48,36600.0,9.5275,9.5333,9.5217,9.5217,36600.0
2006-08-22 12:10:00,16.48,16.5,16.48,16.5,27200.0,9.5217,9.5333,9.5217,9.5333,27200.0
2006-08-22 12:15:00,16.5,16.51,16.5,16.5,23200.0,9.5333,9.5391,9.5333,9.5333,23200.0
2006-08-22 12:20:00,16.5,16.5,16.49,16.5,27000.0,9.5333,9.5333,9.5275,9.5333,27000.0
2006-08-22 12:25:00,16.5,16.5,16.44,16.45,17800.0,9.5333,9.5333,9.4986,9.5044,17800.0
2006-08-22 12:30:00,16.45,16.46,16.4,16.4,63200.0,9.5044,9.5102,9.4755,9.4755,63200.0
2006-08-22 12:35:00,16.4,16.42,16.4,16.42,10800.0,9.4755,9.4871,9.4755,9.4871,10800.0
2006-08-22 12:40:00,16.42,16.43,16.4,16.41,25400.0,9.4871,9.4929,9.4755,9.4813,25400.0
2006-08-22 12:45:00,16.41,16.43,16.41,16.43,15800.0,9.4813,9.4929,9.4813,9.4929,15800.0
2006-08-22 12:50:00,16.43,16.46,16.43,16.45,17400.0,9.4929,9.5102,9.4929,9.5044,17400.0
2006-08-22 12:55:00,16.45,16.48,16.45,16.48,14400.0,9.5044,9.5217,9.5044,9.5217,14400.0
2006-08-22 13:00:00,16.48,16.48,16.43,16.43,59400.0,9.5217,9.5217,9.4929,9.4929,59400.0
2006-08-22 13:05:00,16.43,16.43,16.42,16.42,103800.0,9.4929,9.4929,9.4871,9.4871,103800.0
2006-08-22 13:10:00,16.42,16.43,16.4,16.42,55200.0,9.4871,9.4929,9.4755,9.4871,55200.0
2006-08-22 13:15:00,16.43,16.43,16.43,16.43,45000.0,9.4929,9.4929,9.4929,9.4929,45000.0
2006-08-22 13:20:00,16.43,16.43,16.42,16.43,56000.0,9.4929,9.4929,9.4871,9.4929,56000.0
2006-08-22 13:25:00,16.43,16.43,16.4,16.43,45000.0,9.4929,9.4929,9.4755,9.4929,45000.0
2006-08-22 13:30:00,16.43,16.43,16.42,16.43,35400.0,9.4929,9.4929,9.4871,9.4929,35400.0
2006-08-22 13:35:00,16.43,16.43,16.4,16.4,27600.0,9.4929,9.4929,9.4755,9.4755,27600.0
2006-08-22 13:40:00,16.4,16.41,16.37,16.38,54800.0,9.4755,9.4813,9.4582,9.464,54800.0
2006-08-22 13:45:00,16.38,16.38,16.35,16.38,29000.0,9.464,9.464,9.4466,9.464,29000.0
2006-08-22 13:50:00,16.38,16.4,16.38,16.4,18400.0,9.464,9.4755,9.464,9.4755,18400.0
2006-08-22 13:55:00,16.41,16.45,16.4,16.43,21400.0,9.4813,9.5044,9.4755,9.4929,21400.0
2006-08-22 14:00:00,16.43,16.43,16.38,16.4,17200.0,9.4929,9.4929,9.464,9.4755,17200.0
2006-08-22 14:05:00,16.4,16.4,16.38,16.38,25200.0,9.4755,9.4755,9.464,9.464,25200.0
2006-08-22 14:10:00,16.38,16.39,16.36,16.38,50800.0,9.464,9.4697,9.4524,9.464,50800.0
2006-08-22 14:15:00,16.38,16.41,16.38,16.41,46200.0,9.464,9.4813,9.464,9.4813,46200.0
2006-08-22 14:20:00,16.41,16.41,16.38,16.38,18000.0,9.4813,9.4813,9.464,9.464,18000.0
2006-08-22 14:25:00,16.38,16.41,16.38,16.41,18600.0,9.464,9.4813,9.464,9.4813,18600.0
2006-08-22 14:30:00,16.41,16.43,16.41,16.43,11600.0,9.4813,9.4929,9.4813,9.4929,11600.0
2006-08-22 14:35:00,16.43,16.43,16.42,16.43,40200.0,9.4929,9.4929,9.4871,9.4929,40200.0
2006-08-22 14:40:00,16.43,16.48,16.43,16.48,25800.0,9.4929,9.5217,9.4929,9.5217,25800.0
2006-08-22 14:45:00,16.47,16.48,16.43,16.45,17800.0,9.516,9.5217,9.4929,9.5044,17800.0
2006-08-22 14:50:00,16.43,16.45,16.43,16.43,11600.0,9.4929,9.5044,9.4929,9.4929,11600.0
2006-08-22 14:55:00,16.43,16.5,16.43,16.5,79400.0,9.4929,9.5333,9.4929,9.5333,79400.0
2006-08-22 15:00:00,16.5,16.53,16.49,16.53,68400.0,9.5333,9.5506,9.5275,9.5506,68400.0
2006-08-22 15:05:00,16.53,16.53,16.49,16.49,26000.0,9.5506,9.5506,9.5275,9.5275,26000.0
2006-08-22 15:10:00,16.5,16.53,16.5,16.53,42200.0,9.5333,9.5506,9.5333,9.5506,42200.0
2006-08-22 15:15:00,16.53,16.53,16.51,16.52,36600.0,9.5506,9.5506,9.5391,9.5449,36600.0
2006-08-22 15:20:00,16.52,16.53,16.52,16.53,104400.0,9.5449,9.5506,9.5449,9.5506,104400.0
2006-08-22 15:25:00,16.53,16.54,16.5,16.5,35000.0,9.5506,9.5564,9.5333,9.5333,35000.0
2006-08-22 15:30:00,16.5,16.53,16.5,16.53,42600.0,9.5333,9.5506,9.5333,9.5506,42600.0
2006-08-22 15:35:00,16.53,16.53,16.53,16.53,26200.0,9.5506,9.5506,9.5506,9.5506,26200.0
2006-08-22 15:40:00,16.53,16.54,16.52,16.53,48800.0,9.5506,9.5564,9.5449,9.5506,48800.0
2006-08-22 15:45:00,16.53,16.53,16.52,16.53,45600.0,9.5506,9.5506,9.5449,9.5506,45600.0
2006-08-22 15:50:00,16.53,16.56,16.5,16.55,155400.0,9.5506,9.568,9.5333,9.5622,155400.0
2006-08-22 15:55:00,16.55,16.56,16.55,16.56,216000.0,9.5622,9.568,9.5622,9.568,216000.0
2006-08-23 09:30:00,16.64,16.68,16.61,16.66,54000.0,9.6142,9.6373,9.5969,9.6257,54000.0
2006-08-23 09:35:00,16.68,16.99,16.68,16.81,158600.0,9.6373,9.8164,9.6373,9.7124,158600.0
2006-08-23 09:40:00,16.8,16.81,16.77,16.77,42200.0,9.7066,9.7124,9.6893,9.6893,42200.0
2006-08-23 09:45:00,16.77,16.79,16.77,16.78,40800.0,9.6893,9.7009,9.6893,9.6951,40800.0
2006-08-23 09:50:00,16.77,16.8,16.74,16.74,108000.0,9.6893,9.7066,9.672,9.672,108000.0
2006-08-23 09:55:00,16.74,16.75,16.71,16.72,59400.0,9.672,9.6777,9.6546,9.6604,59400.0
2006-08-23 10:00:00,16.72,16.73,16.68,16.7,42200.0,9.6604,9.6662,9.6373,9.6489,42200.0
2006-08-23 10:05:00,16.7,16.75,16.64,16.65,48200.0,9.6489,9.6777,9.6142,9.62,48200.0
2006-08-23 10:10:00,16.65,16.68,16.63,16.65,88000.0,9.62,9.6373,9.6084,9.62,88000.0
2006-08-23 10:15:00,16.65,16.65,16.57,16.61,44000.0,9.62,9.62,9.5737,9.5969,44000.0
2006-08-23 10:20:00,16.62,16.63,16.53,16.58,38000.0,9.6026,9.6084,9.5506,9.5795,38000.0
2006-08-23 10:25:00,16.55,16.6,16.54,16.59,25600.0,9.5622,9.5911,9.5564,9.5853,25600.0
2006-08-23 10:30:00,16.58,16.66,16.58,16.63,54000.0,9.5795,9.6257,9.5795,9.6084,54000.0
2006-08-23 10:35:00,16.61,16.62,16.58,16.59,21400.0,9.5969,9.6026,9.5795,9.5853,21400.0
2006-08-23 10:40:00,16.58,16.6,16.54,16.54,51000.0,9.5795,9.5911,9.5564,9.5564,51000.0
2006-08-23 10:45:00,16.53,16.54,16.5,16.5,60000.0,9.5506,9.5564,9.5333,9.5333,60000.0
2006-08-23 10:50:00,16.5,16.5,16.44,16.45,63800.0,9.5333,9.5333,9.4986,9.5044,63800.0
2006-08-23 10:55:00,16.45,16.49,16.43,16.49,19400.0,9.5044,9.5275,9.4929,9.5275,19400.0
2006-08-23 11:00:00,16.49,16.49,16.46,16.47,20200.0,9.5275,9.5275,9.5102,9.516,20200.0
2006-08-23 11:05:00,16.47,16.49,16.41,16.41,68000.0,9.516,9.5275,9.4813,9.4813,68000.0
2006-08-23 11:10:00,16.41,16.43,16.36,16.39,71800.0,9.4813,9.4929,9.4524,9.4697,71800.0
2006-08-23 11:15:00,16.39,16.41,16.38,16.39,52000.0,9.4697,9.4813,9.464,9.4697,52000.0
2006-08-23 11:20:00,16.39,16.41,16.39,16.41,72000.0,9.4697,9.4813,9.4697,9.4813,72000.0
2006-08-23 11:25:00,16.41,16.43,16.4,16.43,160600.0,9.4813,9.4929,9.4755,9.4929,160600.0
2006-08-23 11:30:00,16.43,16.43,16.41,16.41,25600.0,9.4929,9.4929,9.4813,9.4813,25600.0
2006-08-23 11:35:00,16.42,16.45,16.41,16.43,42800.0,9.4871,9.5044,9.4813,9.4929,42800.0
2006-08-23 11:40:00,16.44,16.48,16.43,16.45,21200.0,9.4986,9.5217,9.4929,9.5044,21200.0
2006-08-23 11:45:00,16.45,16.45,16.42,16.42,10200.0,9.5044,9.5044,9.4871,9.4871,10200.0
2006-08-23 11:50:00,16.41,16.42,16.41,16.42,9400.0,9.4813,9.4871,9.4813,9.4871,9400.0
2006-08-23 11:55:00,16.42,16.43,16.4,16.41,11400.0,9.4871,9.4929,9.4755,9.4813,11400.0
2006-08-23 12:00:00,16.4,16.41,16.4,16.4,18200.0,9.4755,9.4813,9.4755,9.4755,18200.0
2006-08-23 12:05:00,16.4,16.42,16.4,16.4,48000.0,9.4755,9.4871,9.4755,9.4755,48000.0
2006-08-23 12:10:00,16.4,16.44,16.4,16.43,34200.0,9.4755,9.4986,9.4755,9.4929,34200.0
2006-08-23 12:15:00,16.43,16.43,16.4,16.41,22600.0,9.4929,9.4929,9.4755,9.4813,22600.0
2006-08-23 12:20:00,16.4,16.42,16.4,16.42,37400.0,9.4755,9.4871,9.4755,9.4871,37400.0
2006-08-23 12:25:00,16.42,16.42,16.39,16.4,30800.0,9.4871,9.4871,9.4697,9.4755,30800.0
2006-08-23 12:30:00,16.4,16.41,16.4,16.4,15800.0,9.4755,9.4813,9.4755,9.4755,15800.0
2006-08-23 12:35:00,16.39,16.41,16.39,16.41,18400.0,9.4697,9.4813,9.4697,9.4813,18400.0
2006-08-23 12:40:00,16.41,16.41,16.38,16.38,21800.0,9.4813,9.4813,9.464,9.464,21800.0
2006-08-23 12:45:00,16.38,16.38,16.38,16.38,27800.0,9.464,9.464,9.464,9.464,27800.0
2006-08-23 12:50:00,16.38,16.42,16.38,16.41,29000.0,9.464,9.4871,9.464,9.4813,29000.0
2006-08-23 12:55:00,16.4,16.41,16.4,16.4,24800.0,9.4755,9.4813,9.4755,9.4755,24800.0
2006-08-23 13:00:00,16.4,16.41,16.39,16.4,50800.0,9.4755,9.4813,9.4697,9.4755,50800.0
2006-08-23 13:05:00,16.4,16.4,16.39,16.4,66400.0,9.4755,9.4755,9.4697,9.4755,66400.0
2006-08-23 13:10:00,16.4,16.42,16.38,16.38,57400.0,9.4755,9.4871,9.464,9.464,57400.0
2006-08-23 13:15:00,16.38,16.4,16.38,16.4,36800.0,9.464,9.4755,9.464,9.4755,36800.0
2006-08-23 13:20:00,16.39,16.39,16.38,16.38,28800.0,9.4697,9.4697,9.464,9.464,28800.0
2006-08-23 13:25:00,16.38,16.39,16.38,16.39,28400.0,9.464,9.4697,9.464,9.4697,28400.0
2006-08-23 13:30:00,16.39,16.4,16.38,16.38,43200.0,9.4697,9.4755,9.464,9.464,43200.0
2006-08-23 13:35:00,16.38,16.39,16.38,16.38,44000.0,9.464,9.4697,9.464,9.464,44000.0
2006-08-23 13:40:00,16.38,16.38,16.3,16.3,54200.0,9.464,9.464,9.4177,9.4177,54200.0
2006-08-23 13:45:00,16.29,16.32,16.28,16.31,56400.0,9.412,9.4293,9.4062,9.4235,56400.0
2006-08-23 13:50:00,16.32,16.35,16.32,16.32,30600.0,9.4293,9.4466,9.4293,9.4293,30600.0
2006-08-23 13:55:00,16.32,16.34,16.31,16.33,20400.0,9.4293,9.4409,9.4235,9.4351,20400.0
2006-08-23 14:00:00,16.33,16.34,16.33,16.34,42200.0,9.4351,9.4409,9.4351,9.4409,42200.0
2006-08-23 14:05:00,16.34,16.34,16.28,16.29,155400.0,9.4409,9.4409,9.4062,9.412,155400.0
2006-08-23 14:10:00,16.29,16.33,16.28,16.31,312000.0,9.412,9.4351,9.4062,9.4235,312000.0
2006-08-23 14:15:00,16.31,16.32,16.3,16.3,117400.0,9.4235,9.4293,9.4177,9.4177,117400.0
2006-08-23 14:20:00,16.31,16.32,16.3,16.3,37400.0,9.4235,9.4293,9.4177,9.4177,37400.0
2006-08-23 14:25:00,16.3,16.33,16.28,16.29,94600.0,9.4177,9.4351,9.4062,9.412,94600.0
2006-08-23 14:30:00,16.29,16.33,16.28,16.33,12800.0,9.412,9.4351,9.4062,9.4351,12800.0
2006-08-23 14:35:00,16.34,16.36,16.32,16.32,48600.0,9.4409,9.4524,9.4293,9.4293,48600.0
2006-08-23 14:40:00,16.32,16.34,16.24,16.24,123200.0,9.4293,9.4409,9.3831,9.3831,123200.0
2006-08-23 14:45:00,16.24,16.25,16.22,16.24,44600.0,9.3831,9.3889,9.3715,9.3831,44600.0
2006-08-23 14:50:00,16.25,16.27,16.23,16.24,69200.0,9.3889,9.4004,9.3773,9.3831,69200.0
2006-08-23 14:55:00,16.24,16.24,16.19,16.19,51000.0,9.3831,9.3831,9.3542,9.3542,51000.0
2006-08-23 15:00:00,16.2,16.21,16.18,16.19,51400.0,9.36,9.3657,9.3484,9.3542,51400.0
2006-08-23 15:05:00,16.2,16.24,16.19,16.22,68600.0,9.36,9.3831,9.3542,9.3715,68600.0
2006-08-23 15:10:00,16.22,16.22,16.17,16.17,52800.0,9.3715,9.3715,9.3426,9.3426,52800.0
2006-08-23 15:15:00,16.17,16.19,16.17,16.18,62800.0,9.3426,9.3542,9.3426,9.3484,62800.0
2006-08-23 15:20:00,16.18,16.2,16.17,16.18,70600.0,9.3484,9.36,9.3426,9.3484,70600.0
2006-08-23 15:25:00,16.18,16.21,16.16,16.21,52600.0,9.3484,9.3657,9.3369,9.3657,52600.0
2006-08-23 15:30:00,16.21,16.23,16.2,16.23,145600.0,9.3657,9.3773,9.36,9.3773,145600.0
2006-08-23 15:35:00,16.23,16.23,16.18,16.2,107000.0,9.3773,9.3773,9.3484,9.36,107000.0
2006-08-23 15:40:00,16.2,16.23,16.2,16.22,104200.0,9.36,9.3773,9.36,9.3715,104200.0
2006-08-23 15:45:00,16.23,16.23,16.18,16.2,113000.0,9.3773,9.3773,9.3484,9.36,113000.0
2006-08-23 15:50:00,16.2,16.23,16.2,16.21,118600.0,9.36,9.3773,9.36,9.3657,118600.0
2006-08-23 15:55:00,16.21,16.23,16.17,16.23,212200.0,9.3657,9.3773,9.3426,9.3773,212200.0
2006-08-24 09:30:00,16.32,16.33,16.27,16.27,64400.0,9.4293,9.4351,9.4004,9.4004,64400.0
2006-08-24 09:35:00,16.26,16.27,16.2,16.2,32400.0,9.3946,9.4004,9.36,9.36,32400.0
2006-08-24 09:40:00,16.2,16.24,16.19,16.21,20200.0,9.36,9.3831,9.3542,9.3657,20200.0
2006-08-24 09:45:00,16.21,16.25,16.21,16.21,309400.0,9.3657,9.3889,9.3657,9.3657,309400.0
2006-08-24 09:50:00,16.21,16.23,16.18,16.2,72400.0,9.3657,9.3773,9.3484,9.36,72400.0
2006-08-24 09:55:00,16.2,16.21,16.18,16.18,66600.0,9.36,9.3657,9.3484,9.3484,66600.0
2006-08-24 10:00:00,16.18,16.2,16.05,16.15,161400.0,9.3484,9.36,9.2733,9.3311,161400.0
2006-08-24 10:05:00,16.17,16.23,16.17,16.23,31600.0,9.3426,9.3773,9.3426,9.3773,31600.0
2006-08-24 10:10:00,16.23,16.28,16.21,16.24,69400.0,9.3773,9.4062,9.3657,9.3831,69400.0
2006-08-24 10:15:00,16.24,16.29,16.24,16.26,56800.0,9.3831,9.412,9.3831,9.3946,56800.0
2006-08-24 10:20:00,16.26,16.28,16.23,16.24,41400.0,9.3946,9.4062,9.3773,9.3831,41400.0
2006-08-24 10:25:00,16.23,16.25,16.18,16.18,40000.0,9.3773,9.3889,9.3484,9.3484,40000.0
2006-08-24 10:30:00,16.19,16.21,16.17,16.21,59000.0,9.3542,9.3657,9.3426,9.3657,59000.0
2006-08-24 10:35:00,16.21,16.21,16.18,16.19,28200.0,9.3657,9.3657,9.3484,9.3542,28200.0
2006-08-24 10:40:00,16.19,16.2,16.17,16.18,34200.0,9.3542,9.36,9.3426,9.3484,34200.0
2006-08-24 10:45:00,16.18,16.23,16.18,16.22,26000.0,9.3484,9.3773,9.3484,9.3715,26000.0
2006-08-24 10:50:00,16.22,16.25,16.21,16.25,14400.0,9.3715,9.3889,9.3657,9.3889,14400.0
2006-08-24 10:55:00,16.25,16.25,16.21,16.21,26000.0,9.3889,9.3889,9.3657,9.3657,26000.0
2006-08-24 11:00:00,16.21,16.24,16.2,16.23,56200.0,9.3657,9.3831,9.36,9.3773,56200.0
2006-08-24 11:05:00,16.22,16.24,16.2,16.2,17600.0,9.3715,9.3831,9.36,9.36,17600.0
2006-08-24 11:10:00,16.2,16.22,16.18,16.18,16400.0,9.36,9.3715,9.3484,9.3484,16400.0
2006-08-24 11:15:00,16.18,16.19,16.16,16.16,21400.0,9.3484,9.3542,9.3369,9.3369,21400.0
2006-08-24 11:20:00,16.16,16.2,16.16,16.2,18400.0,9.3369,9.36,9.3369,9.36,18400.0
2006-08-24 11:25:00,16.2,16.22,16.2,16.2,9600.0,9.36,9.3715,9.36,9.36,9600.0
2006-08-24 11:30:00,16.19,16.19,16.15,16.15,30400.0,9.3542,9.3542,9.3311,9.3311,30400.0
2006-08-24 11:35:00,16.16,16.2,16.16,16.18,21400.0,9.3369,9.36,9.3369,9.3484,21400.0
2006-08-24 11:40:00,16.18,16.21,16.17,16.18,14400.0,9.3484,9.3657,9.3426,9.3484,14400.0
2006-08-24 11:45:00,16.18,16.18,16.16,16.17,21200.0,9.3484,9.3484,9.3369,9.3426,21200.0
2006-08-24 11:50:00,16.17,16.17,16.16,16.17,22000.0,9.3426,9.3426,9.3369,9.3426,22000.0
2006-08-24 11:55:00,16.16,16.17,16.16,16.16,2600.0,9.3369,9.3426,9.3369,9.3369,2600.0
2006-08-24 12:00:00,16.16,16.18,16.13,16.13,33000.0,9.3369,9.3484,9.3195,9.3195,33000.0
2006-08-24 12:05:00,16.13,16.16,16.11,16.12,58600.0,9.3195,9.3369,9.308,9.3137,58600.0
2006-08-24 12:10:00,16.11,16.16,16.1,16.16,44200.0,9.308,9.3369,9.3022,9.3369,44200.0
2006-08-24 12:15:00,16.16,16.16,16.15,16.15,8400.0,9.3369,9.3369,9.3311,9.3311,8400.0
2006-08-24 12:20:00,16.15,16.16,16.14,16.14,10200.0,9.3311,9.3369,9.3253,9.3253,10200.0
2006-08-24 12:25:00,16.15,16.15,16.11,16.12,13600.0,9.3311,9.3311,9.308,9.3137,13600.0
2006-08-24 12:30:00,16.11,16.12,16.11,16.11,20200.0,9.308,9.3137,9.308,9.308,20200.0
2006-08-24 12:35:00,16.11,16.13,16.11,16.13,19000.0,9.308,9.3195,9.308,9.3195,19000.0
2006-08-24 12:40:00,16.14,16.21,16.14,16.21,38800.0,9.3253,9.3657,9.3253,9.3657,38800.0
2006-08-24 12:45:00,16.21,16.21,16.2,16.2,17600.0,9.3657,9.3657,9.36,9.36,17600.0
2006-08-24 12:50:00,16.2,16.22,16.16,16.17,31600.0,9.36,9.3715,9.3369,9.3426,31600.0
2006-08-24 12:55:00,16.17,16.18,16.14,16.16,23000.0,9.3426,9.3484,9.3253,9.3369,23000.0
2006-08-24 13:00:00,16.16,16.16,16.13,16.13,20000.0,9.3369,9.3369,9.3195,9.3195,20000.0
2006-08-24 13:05:00,16.13,16.15,16.13,16.15,30600.0,9.3195,9.3311,9.3195,9.3311,30600.0
2006-08-24 13:10:00,16.15,16.16,16.15,16.16,10800.0,9.3311,9.3369,9.3311,9.3369,10800.0
2006-08-24 13:15:00,16.16,16.16,16.15,16.16,8200.0,9.3369,9.3369,9.3311,9.3369,8200.0
2006-08-24 13:20:00,16.16,16.22,16.16,16.22,25200.0,9.3369,9.3715,9.3369,9.3715,25200.0
2006-08-24 13:25:00,16.22,16.22,16.21,16.21,11000.0,9.3715,9.3715,9.3657,9.3657,11000.0
2006-08-24 13:30:00,16.22,16.23,16.2,16.21,10000.0,9.3715,9.3773,9.36,9.3657,10000.0
2006-08-24 13:35:00,16.21,16.21,16.16,16.16,23200.0,9.3657,9.3657,9.3369,9.3369,23200.0
2006-08-24 13:40:00,16.16,16.18,16.16,16.18,130800.0,9.3369,9.3484,9.3369,9.3484,130800.0
2006-08-24 13:45:00,16.18,16.19,16.17,16.19,19600.0,9.3484,9.3542,9.3426,9.3542,19600.0
2006-08-24 13:50:00,16.2,16.22,16.18,16.22,20400.0,9.36,9.3715,9.3484,9.3715,20400.0
2006-08-24 13:55:00,16.22,16.24,16.21,16.21,13000.0,9.3715,9.3831,9.3657,9.3657,13000.0
2006-08-24 14:00:00,16.22,16.23,16.21,16.23,90200.0,9.3715,9.3773,9.3657,9.3773,90200.0
2006-08-24 14:05:00,16.23,16.27,16.23,16.27,22000.0,9.3773,9.4004,9.3773,9.4004,22000.0
2006-08-24 14:10:00,16.27,16.32,16.27,16.31,23600.0,9.4004,9.4293,9.4004,9.4235,23600.0
2006-08-24 14:15:00,16.31,16.33,16.31,16.31,18000.0,9.4235,9.4351,9.4235,9.4235,18000.0
2006-08-24 14:20:00,16.31,16.31,16.29,16.3,11800.0,9.4235,9.4235,9.412,9.4177,11800.0
2006-08-24 14:25:00,16.3,16.3,16.27,16.27,9800.0,9.4177,9.4177,9.4004,9.4004,9800.0
2006-08-24 14:30:00,16.27,16.27,16.25,16.25,13000.0,9.4004,9.4004,9.3889,9.3889,13000.0
2006-08-24 14:35:00,16.25,16.25,16.24,16.24,22600.0,9.3889,9.3889,9.3831,9.3831,22600.0
2006-08-24 14:40:00,16.24,16.25,16.21,16.22,28800.0,9.3831,9.3889,9.3657,9.3715,28800.0
2006-08-24 14:45:00,16.22,16.25,16.22,16.25,12800.0,9.3715,9.3889,9.3715,9.3889,12800.0
2006-08-24 14:50:00,16.24,16.26,16.24,16.26,14800.0,9.3831,9.3946,9.3831,9.3946,14800.0
2006-08-24 14:55:00,16.26,16.29,16.26,16.29,15600.0,9.3946,9.412,9.3946,9.412,15600.0
2006-08-24 15:00:00,16.29,16.3,16.25,16.25,34400.0,9.412,9.4177,9.3889,9.3889,34400.0
2006-08-24 15:05:00,16.25,16.26,16.23,16.23,19200.0,9.3889,9.3946,9.3773,9.3773,19200.0
2006-08-24 15:10:00,16.23,16.24,16.22,16.22,16600.0,9.3773,9.3831,9.3715,9.3715,16600.0
2006-08-24 15:15:00,16.22,16.23,16.19,16.21,43200.0,9.3715,9.3773,9.3542,9.3657,43200.0
2006-08-24 15:20:00,16.21,16.21,16.2,16.21,22600.0,9.3657,9.3657,9.36,9.3657,22600.0
2006-08-24 15:25:00,16.2,16.23,16.2,16.22,26400.0,9.36,9.3773,9.36,9.3715,26400.0
2006-08-24 15:30:00,16.23,16.26,16.21,16.24,52200.0,9.3773,9.3946,9.3657,9.3831,52200.0
2006-08-24 15:35:00,16.25,16.27,16.25,16.26,14400.0,9.3889,9.4004,9.3889,9.3946,14400.0
2006-08-24 15:40:00,16.26,16.26,16.21,16.21,42600.0,9.3946,9.3946,9.3657,9.3657,42600.0
2006-08-24 15:45:00,16.21,16.25,16.21,16.22,80400.0,9.3657,9.3889,9.3657,9.3715,80400.0
2006-08-24 15:50:00,16.22,16.28,16.22,16.23,95600.0,9.3715,9.4062,9.3715,9.3773,95600.0
2006-08-24 15:55:00,16.23,16.28,16.23,16.27,168600.0,9.3773,9.4062,9.3773,9.4004,168600.0
2006-08-25 09:30:00,16.21,16.32,16.16,16.17,47600.0,9.3657,9.4293,9.3369,9.3426,47600.0
2006-08-25 09:35:00,16.18,16.21,16.16,16.21,10400.0,9.3484,9.3657,9.3369,9.3657,10400.0
2006-08-25 09:40:00,16.19,16.24,16.16,16.24,49200.0,9.3542,9.3831,9.3369,9.3831,49200.0
2006-08-25 09:45:00,16.24,16.26,16.21,16.22,29200.0,9.3831,9.3946,9.3657,9.3715,29200.0
2006-08-25 09:50:00,16.21,16.24,16.2,16.24,16000.0,9.3657,9.3831,9.36,9.3831,16000.0
2006-08-25 09:55:00,16.24,16.28,16.22,16.27,34600.0,9.3831,9.4062,9.3715,9.4004,34600.0
2006-08-25 10:00:00,16.26,16.39,16.25,16.36,64200.0,9.3946,9.4697,9.3889,9.4524,64200.0
2006-08-25 10:05:00,16.35,16.49,16.34,16.37,62400.0,9.4466,9.5275,9.4409,9.4582,62400.0
2006-08-25 10:10:00,16.36,16.41,16.34,16.4,38800.0,9.4524,9.4813,9.4409,9.4755,38800.0
2006-08-25 10:15:00,16.4,16.43,16.38,16.38,25400.0,9.4755,9.4929,9.464,9.464,25400.0
2006-08-25 10:20:00,16.39,16.39,16.33,16.33,21600.0,9.4697,9.4697,9.4351,9.4351,21600.0
2006-08-25 10:25:00,16.33,16.35,16.29,16.32,18200.0,9.4351,9.4466,9.412,9.4293,18200.0
2006-08-25 10:30:00,16.32,16.33,16.27,16.29,21400.0,9.4293,9.4351,9.4004,9.412,21400.0
2006-08-25 10:35:00,16.29,16.32,16.28,16.29,21200.0,9.412,9.4293,9.4062,9.412,21200.0
2006-08-25 10:40:00,16.29,16.3,16.27,16.29,11800.0,9.412,9.4177,9.4004,9.412,11800.0
2006-08-25 10:45:00,16.29,16.29,16.24,16.24,16200.0,9.412,9.412,9.3831,9.3831,16200.0
2006-08-25 10:50:00,16.25,16.29,16.23,16.23,10800.0,9.3889,9.412,9.3773,9.3773,10800.0
2006-08-25 10:55:00,16.24,16.24,16.17,16.18,18600.0,9.3831,9.3831,9.3426,9.3484,18600.0
2006-08-25 11:00:00,16.18,16.2,16.16,16.2,19200.0,9.3484,9.36,9.3369,9.36,19200.0
2006-08-25 11:05:00,16.18,16.27,16.16,16.27,25000.0,9.3484,9.4004,9.3369,9.4004,25000.0
2006-08-25 11:10:00,16.27,16.31,16.25,16.28,15000.0,9.4004,9.4235,9.3889,9.4062,15000.0
2006-08-25 11:15:00,16.29,16.29,16.24,16.25,8600.0,9.412,9.412,9.3831,9.3889,8600.0
2006-08-25 11:20:00,16.25,16.27,16.24,16.27,14000.0,9.3889,9.4004,9.3831,9.4004,14000.0
2006-08-25 11:25:00,16.26,16.26,16.24,16.24,25400.0,9.3946,9.3946,9.3831,9.3831,25400.0
2006-08-25 11:30:00,16.24,16.24,16.18,16.23,131400.0,9.3831,9.3831,9.3484,9.3773,131400.0
2006-08-25 11:35:00,16.23,16.23,16.2,16.22,76600.0,9.3773,9.3773,9.36,9.3715,76600.0
2006-08-25 11:40:00,16.21,16.22,16.21,16.21,17600.0,9.3657,9.3715,9.3657,9.3657,17600.0
2006-08-25 11:45:00,16.2,16.2,16.19,16.2,11800.0,9.36,9.36,9.3542,9.36,11800.0
2006-08-25 11:50:00,16.2,16.24,16.19,16.24,28200.0,9.36,9.3831,9.3542,9.3831,28200.0
2006-08-25 11:55:00,16.25,16.27,16.25,16.27,106200.0,9.3889,9.4004,9.3889,9.4004,106200.0
2006-08-25 12:00:00,16.27,16.29,16.27,16.29,21400.0,9.4004,9.412,9.4004,9.412,21400.0
2006-08-25 12:05:00,16.28,16.33,16.28,16.32,29800.0,9.4062,9.4351,9.4062,9.4293,29800.0
2006-08-25 12:10:00,16.31,16.33,16.31,16.33,20800.0,9.4235,9.4351,9.4235,9.4351,20800.0
2006-08-25 12:15:00,16.33,16.34,16.29,16.29,21600.0,9.4351,9.4409,9.412,9.412,21600.0
2006-08-25 12:20:00,16.29,16.31,16.29,16.31,14400.0,9.412,9.4235,9.412,9.4235,14400.0
2006-08-25 12:25:00,16.31,16.33,16.31,16.32,4200.0,9.4235,9.4351,9.4235,9.4293,4200.0
2006-08-25 12:30:00,16.31,16.35,16.31,16.34,54000.0,9.4235,9.4466,9.4235,9.4409,54000.0
2006-08-25 12:35:00,16.34,16.36,16.32,16.33,76400.0,9.4409,9.4524,9.4293,9.4351,76400.0
2006-08-25 12:40:00,16.33,16.33,16.33,16.33,4200.0,9.4351,9.4351,9.4351,9.4351,4200.0
2006-08-25 12:45:00,16.32,16.32,16.28,16.28,20000.0,9.4293,9.4293,9.4062,9.4062,20000.0
2006-08-25 12:50:00,16.28,16.29,16.25,16.25,11600.0,9.4062,9.412,9.3889,9.3889,11600.0
2006-08-25 12:55:00,16.25,16.29,16.25,16.28,7200.0,9.3889,9.412,9.3889,9.4062,7200.0
2006-08-25 13:00:00,16.28,16.28,16.26,16.27,7200.0,9.4062,9.4062,9.3946,9.4004,7200.0
2006-08-25 13:05:00,16.28,16.29,16.28,16.29,4600.0,9.4062,9.412,9.4062,9.412,4600.0
2006-08-25 13:10:00,16.29,16.34,16.28,16.32,14800.0,9.412,9.4409,9.4062,9.4293,14800.0
2006-08-25 13:15:00,16.32,16.32,16.32,16.32,3200.0,9.4293,9.4293,9.4293,9.4293,3200.0
2006-08-25 13:20:00,16.33,16.33,16.3,16.31,11000.0,9.4351,9.4351,9.4177,9.4235,11000.0
2006-08-25 13:25:00,16.31,16.31,16.3,16.3,7000.0,9.4235,9.4235,9.4177,9.4177,7000.0
2006-08-25 13:30:00,16.3,16.31,16.3,16.3,4600.0,9.4177,9.4235,9.4177,9.4177,4600.0
2006-08-25 13:35:00,16.31,16.31,16.29,16.3,9000.0,9.4235,9.4235,9.412,9.4177,9000.0
2006-08-25 13:40:00,16.28,16.29,16.27,16.27,6800.0,9.4062,9.412,9.4004,9.4004,6800.0
2006-08-25 13:45:00,16.28,16.28,16.27,16.27,2600.0,9.4062,9.4062,9.4004,9.4004,2600.0
2006-08-25 13:50:00,16.28,16.28,16.28,16.28,24800.0,9.4062,9.4062,9.4062,9.4062,24800.0
2006-08-25 13:55:00,16.28,16.32,16.28,16.31,12400.0,9.4062,9.4293,9.4062,9.4235,12400.0
2006-08-25 14:00:00,16.31,16.33,16.3,16.3,8600.0,9.4235,9.4351,9.4177,9.4177,8600.0
2006-08-25 14:05:00,16.3,16.31,16.28,16.28,7200.0,9.4177,9.4235,9.4062,9.4062,7200.0
2006-08-25 14:10:00,16.28,16.28,16.28,16.28,7000.0,9.4062,9.4062,9.4062,9.4062,7000.0
2006-08-25 14:15:00,16.28,16.29,16.26,16.29,25800.0,9.4062,9.412,9.3946,9.412,25800.0
2006-08-25 14:20:00,16.28,16.31,16.28,16.3,10400.0,9.4062,9.4235,9.4062,9.4177,10400.0
2006-08-25 14:25:00,16.29,16.34,16.29,16.33,11000.0,9.412,9.4409,9.412,9.4351,11000.0
2006-08-25 14:30:00,16.33,16.33,16.32,16.32,9600.0,9.4351,9.4351,9.4293,9.4293,9600.0
2006-08-25 14:35:00,16.33,16.35,16.33,16.34,14400.0,9.4351,9.4466,9.4351,9.4409,14400.0
2006-08-25 14:40:00,16.34,16.35,16.3,16.31,23000.0,9.4409,9.4466,9.4177,9.4235,23000.0
2006-08-25 14:45:00,16.31,16.31,16.3,16.31,16400.0,9.4235,9.4235,9.4177,9.4235,16400.0
2006-08-25 14:50:00,16.31,16.32,16.29,16.31,8800.0,9.4235,9.4293,9.412,9.4235,8800.0
2006-08-25 14:55:00,16.31,16.31,16.31,16.31,8800.0,9.4235,9.4235,9.4235,9.4235,8800.0
2006-08-25 15:00:00,16.32,16.32,16.3,16.3,10800.0,9.4293,9.4293,9.4177,9.4177,10800.0
2006-08-25 15:05:00,16.3,16.31,16.3,16.3,4600.0,9.4177,9.4235,9.4177,9.4177,4600.0
2006-08-25 15:10:00,16.3,16.32,16.3,16.32,11400.0,9.4177,9.4293,9.4177,9.4293,11400.0
2006-08-25 15:15:00,16.32,16.33,16.31,16.32,20200.0,9.4293,9.4351,9.4235,9.4293,20200.0
2006-08-25 15:20:00,16.32,16.33,16.32,16.32,19800.0,9.4293,9.4351,9.4293,9.4293,19800.0
2006-08-25 15:25:00,16.32,16.32,16.3,16.3,25800.0,9.4293,9.4293,9.4177,9.4177,25800.0
2006-08-25 15:30:00,16.3,16.32,16.29,16.32,15800.0,9.4177,9.4293,9.412,9.4293,15800.0
2006-08-25 15:35:00,16.32,16.32,16.32,16.32,5800.0,9.4293,9.4293,9.4293,9.4293,5800.0
2006-08-25 15:40:00,16.32,16.32,16.27,16.28,31200.0,9.4293,9.4293,9.4004,9.4062,31200.0
2006-08-25 15:45:00,16.28,16.28,16.24,16.25,52600.0,9.4062,9.4062,9.3831,9.3889,52600.0
2006-08-25 15:50:00,16.25,16.27,16.25,16.25,55200.0,9.3889,9.4004,9.3889,9.3889,55200.0
2006-08-25 15:55:00,16.26,16.27,16.24,16.27,60000.0,9.3946,9.4004,9.3831,9.4004,60000.0
2006-08-28 09:30:00,16.18,16.25,16.18,16.24,33400.0,9.3484,9.3889,9.3484,9.3831,33400.0
2006-08-28 09:35:00,16.23,16.29,16.18,16.18,360000.0,9.3773,9.412,9.3484,9.3484,360000.0
2006-08-28 09:40:00,16.18,16.24,16.17,16.24,15000.0,9.3484,9.3831,9.3426,9.3831,15000.0
2006-08-28 09:45:00,16.24,16.28,16.22,16.27,14200.0,9.3831,9.4062,9.3715,9.4004,14200.0
2006-08-28 09:50:00,16.27,16.33,16.26,16.31,27200.0,9.4004,9.4351,9.3946,9.4235,27200.0
2006-08-28 09:55:00,16.31,16.38,16.3,16.31,34400.0,9.4235,9.464,9.4177,9.4235,34400.0
2006-08-28 10:00:00,16.31,16.35,16.31,16.32,17800.0,9.4235,9.4466,9.4235,9.4293,17800.0
2006-08-28 10:05:00,16.33,16.34,16.31,16.32,10800.0,9.4351,9.4409,9.4235,9.4293,10800.0
2006-08-28 10:10:00,16.32,16.35,16.31,16.34,16800.0,9.4293,9.4466,9.4235,9.4409,16800.0
2006-08-28 10:15:00,16.35,16.36,16.34,16.34,9000.0,9.4466,9.4524,9.4409,9.4409,9000.0
2006-08-28 10:20:00,16.35,16.39,16.35,16.36,35200.0,9.4466,9.4697,9.4466,9.4524,35200.0
2006-08-28 10:25:00,16.36,16.43,16.36,16.42,23200.0,9.4524,9.4929,9.4524,9.4871,23200.0
2006-08-28 10:30:00,16.42,16.44,16.4,16.41,19400.0,9.4871,9.4986,9.4755,9.4813,19400.0
2006-08-28 10:35:00,16.42,16.44,16.41,16.42,20400.0,9.4871,9.4986,9.4813,9.4871,20400.0
2006-08-28 10:40:00,16.42,16.46,16.41,16.43,16000.0,9.4871,9.5102,9.4813,9.4929,16000.0
2006-08-28 10:45:00,16.43,16.45,16.41,16.41,9400.0,9.4929,9.5044,9.4813,9.4813,9400.0
2006-08-28 10:50:00,16.41,16.45,16.4,16.4,11400.0,9.4813,9.5044,9.4755,9.4755,11400.0
2006-08-28 10:55:00,16.4,16.43,16.39,16.43,12000.0,9.4755,9.4929,9.4697,9.4929,12000.0
2006-08-28 11:00:00,16.42,16.48,16.42,16.45,19200.0,9.4871,9.5217,9.4871,9.5044,19200.0
2006-08-28 11:05:00,16.45,16.45,16.42,16.43,19600.0,9.5044,9.5044,9.4871,9.4929,19600.0
2006-08-28 11:10:00,16.43,16.46,16.43,16.43,10000.0,9.4929,9.5102,9.4929,9.4929,10000.0
2006-08-28 11:15:00,16.43,16.43,16.42,16.42,7400.0,9.4929,9.4929,9.4871,9.4871,7400.0
2006-08-28 11:20:00,16.42,16.42,16.34,16.34,23200.0,9.4871,9.4871,9.4409,9.4409,23200.0
2006-08-28 11:25:00,16.33,16.37,16.33,16.35,14600.0,9.4351,9.4582,9.4351,9.4466,14600.0
2006-08-28 11:30:00,16.34,16.36,16.33,16.33,25600.0,9.4409,9.4524,9.4351,9.4351,25600.0
2006-08-28 11:35:00,16.33,16.38,16.33,16.38,15800.0,9.4351,9.464,9.4351,9.464,15800.0
2006-08-28 11:40:00,16.38,16.39,16.35,16.38,14200.0,9.464,9.4697,9.4466,9.464,14200.0
2006-08-28 11:45:00,16.39,16.43,16.38,16.43,15800.0,9.4697,9.4929,9.464,9.4929,15800.0
2006-08-28 11:50:00,16.43,16.45,16.4,16.43,26400.0,9.4929,9.5044,9.4755,9.4929,26400.0
2006-08-28 11:55:00,16.43,16.49,16.43,16.47,30200.0,9.4929,9.5275,9.4929,9.516,30200.0
2006-08-28 12:00:00,16.47,16.47,16.43,16.43,22200.0,9.516,9.516,9.4929,9.4929,22200.0
2006-08-28 12:05:00,16.43,16.46,16.43,16.43,20800.0,9.4929,9.5102,9.4929,9.4929,20800.0
2006-08-28 12:10:00,16.43,16.45,16.42,16.42,24600.0,9.4929,9.5044,9.4871,9.4871,24600.0
2006-08-28 12:15:00,16.43,16.49,16.43,16.43,20800.0,9.4929,9.5275,9.4929,9.4929,20800.0
2006-08-28 12:20:00,16.44,16.45,16.43,16.43,20400.0,9.4986,9.5044,9.4929,9.4929,20400.0
2006-08-28 12:25:00,16.43,16.43,16.4,16.4,13400.0,9.4929,9.4929,9.4755,9.4755,13400.0
2006-08-28 12:30:00,16.4,16.41,16.36,16.41,41800.0,9.4755,9.4813,9.4524,9.4813,41800.0
2006-08-28 12:35:00,16.41,16.43,16.4,16.42,12000.0,9.4813,9.4929,9.4755,9.4871,12000.0
2006-08-28 12:40:00,16.43,16.43,16.43,16.43,10800.0,9.4929,9.4929,9.4929,9.4929,10800.0
2006-08-28 12:45:00,16.43,16.47,16.43,16.46,15000.0,9.4929,9.516,9.4929,9.5102,15000.0
2006-08-28 12:50:00,16.46,16.47,16.45,16.47,9000.0,9.5102,9.516,9.5044,9.516,9000.0
2006-08-28 12:55:00,16.47,16.47,16.46,16.46,7400.0,9.516,9.516,9.5102,9.5102,7400.0
2006-08-28 13:00:00,16.46,16.46,16.42,16.43,132200.0,9.5102,9.5102,9.4871,9.4929,132200.0
2006-08-28 13:05:00,16.42,16.46,16.42,16.44,11800.0,9.4871,9.5102,9.4871,9.4986,11800.0
2006-08-28 13:10:00,16.44,16.47,16.44,16.46,26400.0,9.4986,9.516,9.4986,9.5102,26400.0
2006-08-28 13:15:00,16.47,16.48,16.46,16.46,11600.0,9.516,9.5217,9.5102,9.5102,11600.0
2006-08-28 13:20:00,16.47,16.47,16.45,16.45,12600.0,9.516,9.516,9.5044,9.5044,12600.0
2006-08-28 13:25:00,16.46,16.47,16.46,16.46,12200.0,9.5102,9.516,9.5102,9.5102,12200.0
2006-08-28 13:30:00,16.46,16.48,16.46,16.46,11200.0,9.5102,9.5217,9.5102,9.5102,11200.0
2006-08-28 13:35:00,16.47,16.48,16.46,16.48,4600.0,9.516,9.5217,9.5102,9.5217,4600.0
2006-08-28 13:40:00,16.47,16.48,16.45,16.45,24800.0,9.516,9.5217,9.5044,9.5044,24800.0
2006-08-28 13:45:00,16.45,16.49,16.45,16.47,18600.0,9.5044,9.5275,9.5044,9.516,18600.0
2006-08-28 13:50:00,16.47,16.5,16.47,16.5,17600.0,9.516,9.5333,9.516,9.5333,17600.0
2006-08-28 13:55:00,16.5,16.53,16.5,16.53,65200.0,9.5333,9.5506,9.5333,9.5506,65200.0
2006-08-28 14:00:00,16.52,16.54,16.5,16.51,47000.0,9.5449,9.5564,9.5333,9.5391,47000.0
2006-08-28 14:05:00,16.51,16.52,16.49,16.5,26400.0,9.5391,9.5449,9.5275,9.5333,26400.0
2006-08-28 14:10:00,16.5,16.52,16.49,16.52,32800.0,9.5333,9.5449,9.5275,9.5449,32800.0
2006-08-28 14:15:00,16.51,16.51,16.49,16.5,21400.0,9.5391,9.5391,9.5275,9.5333,21400.0
2006-08-28 14:20:00,16.5,16.53,16.49,16.51,29800.0,9.5333,9.5506,9.5275,9.5391,29800.0
2006-08-28 14:25:00,16.52,16.55,16.52,16.54,15600.0,9.5449,9.5622,9.5449,9.5564,15600.0
2006-08-28 14:30:00,16.53,16.53,16.5,16.51,20600.0,9.5506,9.5506,9.5333,9.5391,20600.0
2006-08-28 14:35:00,16.52,16.55,16.5,16.54,43600.0,9.5449,9.5622,9.5333,9.5564,43600.0
2006-08-28 14:40:00,16.54,16.54,16.53,16.53,8200.0,9.5564,9.5564,9.5506,9.5506,8200.0
2006-08-28 14:45:00,16.53,16.55,16.53,16.54,41800.0,9.5506,9.5622,9.5506,9.5564,41800.0
2006-08-28 14:50:00,16.54,16.57,16.54,16.56,31000.0,9.5564,9.5737,9.5564,9.568,31000.0
2006-08-28 14:55:00,16.55,16.58,16.55,16.56,19800.0,9.5622,9.5795,9.5622,9.568,19800.0
2006-08-28 15:00:00,16.56,16.56,16.53,16.55,25200.0,9.568,9.568,9.5506,9.5622,25200.0
2006-08-28 15:05:00,16.54,16.57,16.54,16.57,26400.0,9.5564,9.5737,9.5564,9.5737,26400.0
2006-08-28 15:10:00,16.56,16.56,16.54,16.54,30800.0,9.568,9.568,9.5564,9.5564,30800.0
2006-08-28 15:15:00,16.54,16.57,16.54,16.55,43600.0,9.5564,9.5737,9.5564,9.5622,43600.0
2006-08-28 15:20:00,16.55,16.57,16.55,16.56,20000.0,9.5622,9.5737,9.5622,9.568,20000.0
2006-08-28 15:25:00,16.56,16.57,16.55,16.55,30800.0,9.568,9.5737,9.5622,9.5622,30800.0
2006-08-28 15:30:00,16.55,16.55,16.55,16.55,20200.0,9.5622,9.5622,9.5622,9.5622,20200.0
2006-08-28 15:35:00,16.54,16.55,16.53,16.53,49200.0,9.5564,9.5622,9.5506,9.5506,49200.0
2006-08-28 15:40:00,16.53,16.55,16.52,16.55,24000.0,9.5506,9.5622,9.5449,9.5622,24000.0
2006-08-28 15:45:00,16.55,16.56,16.54,16.55,69200.0,9.5622,9.568,9.5564,9.5622,69200.0
2006-08-28 15:50:00,16.56,16.57,16.55,16.55,46000.0,9.568,9.5737,9.5622,9.5622,46000.0
2006-08-28 15:55:00,16.56,16.6,16.55,16.6,128400.0,9.568,9.5911,9.5622,9.5911,128400.0
2006-08-29 09:30:00,16.56,16.73,16.56,16.7,111200.0,9.568,9.6662,9.568,9.6489,111200.0
2006-08-29 09:35:00,16.71,16.72,16.63,16.63,42000.0,9.6546,9.6604,9.6084,9.6084,42000.0
2006-08-29 09:40:00,16.63,16.68,16.63,16.67,15400.0,9.6084,9.6373,9.6084,9.6315,15400.0
2006-08-29 09:45:00,16.66,16.67,16.61,16.63,80800.0,9.6257,9.6315,9.5969,9.6084,80800.0
2006-08-29 09:50:00,16.63,16.67,16.63,16.65,16800.0,9.6084,9.6315,9.6084,9.62,16800.0
2006-08-29 09:55:00,16.65,16.72,16.63,16.72,16800.0,9.62,9.6604,9.6084,9.6604,16800.0
2006-08-29 10:00:00,16.72,16.72,16.64,16.66,45000.0,9.6604,9.6604,9.6142,9.6257,45000.0
2006-08-29 10:05:00,16.65,16.68,16.63,16.63,33800.0,9.62,9.6373,9.6084,9.6084,33800.0
2006-08-29 10:10:00,16.63,16.68,16.63,16.65,37800.0,9.6084,9.6373,9.6084,9.62,37800.0
2006-08-29 10:15:00,16.65,16.66,16.58,16.59,85400.0,9.62,9.6257,9.5795,9.5853,85400.0
2006-08-29 10:20:00,16.59,16.65,16.59,16.59,53800.0,9.5853,9.62,9.5853,9.5853,53800.0
2006-08-29 10:25:00,16.59,16.62,16.57,16.58,67000.0,9.5853,9.6026,9.5737,9.5795,67000.0
2006-08-29 10:30:00,16.57,16.63,16.57,16.61,49800.0,9.5737,9.6084,9.5737,9.5969,49800.0
2006-08-29 10:35:00,16.61,16.65,16.59,16.59,48600.0,9.5969,9.62,9.5853,9.5853,48600.0
2006-08-29 10:40:00,16.59,16.61,16.57,16.57,82800.0,9.5853,9.5969,9.5737,9.5737,82800.0
2006-08-29 10:45:00,16.57,16.57,16.53,16.55,37000.0,9.5737,9.5737,9.5506,9.5622,37000.0
2006-08-29 10:50:00,16.55,16.55,16.5,16.5,28600.0,9.5622,9.5622,9.5333,9.5333,28600.0
2006-08-29 10:55:00,16.51,16.55,16.48,16.55,29800.0,9.5391,9.5622,9.5217,9.5622,29800.0
2006-08-29 11:00:00,16.55,16.56,16.53,16.53,32400.0,9.5622,9.568,9.5506,9.5506,32400.0
2006-08-29 11:05:00,16.53,16.56,16.53,16.54,49200.0,9.5506,9.568,9.5506,9.5564,49200.0
2006-08-29 11:10:00,16.53,16.57,16.53,16.56,21400.0,9.5506,9.5737,9.5506,9.568,21400.0
2006-08-29 11:15:00,16.56,16.57,16.55,16.56,28200.0,9.568,9.5737,9.5622,9.568,28200.0
2006-08-29 11:20:00,16.56,16.57,16.54,16.55,56600.0,9.568,9.5737,9.5564,9.5622,56600.0
2006-08-29 11:25:00,16.55,16.56,16.54,16.55,19800.0,9.5622,9.568,9.5564,9.5622,19800.0
2006-08-29 11:30:00,16.55,16.55,16.54,16.55,26600.0,9.5622,9.5622,9.5564,9.5622,26600.0
2006-08-29 11:35:00,16.55,16.56,16.53,16.54,31200.0,9.5622,9.568,9.5506,9.5564,31200.0
2006-08-29 11:40:00,16.54,16.55,16.52,16.53,39000.0,9.5564,9.5622,9.5449,9.5506,39000.0
2006-08-29 11:45:00,16.53,16.54,16.52,16.54,16200.0,9.5506,9.5564,9.5449,9.5564,16200.0
2006-08-29 11:50:00,16.53,16.54,16.52,16.52,27800.0,9.5506,9.5564,9.5449,9.5449,27800.0
2006-08-29 11:55:00,16.52,16.52,16.5,16.5,33400.0,9.5449,9.5449,9.5333,9.5333,33400.0
2006-08-29 12:00:00,16.5,16.52,16.5,16.51,25400.0,9.5333,9.5449,9.5333,9.5391,25400.0
2006-08-29 12:05:00,16.51,16.57,16.51,16.55,64400.0,9.5391,9.5737,9.5391,9.5622,64400.0
2006-08-29 12:10:00,16.56,16.59,16.55,16.56,15800.0,9.568,9.5853,9.5622,9.568,15800.0
2006-08-29 12:15:00,16.56,16.56,16.54,16.55,9800.0,9.568,9.568,9.5564,9.5622,9800.0
2006-08-29 12:20:00,16.55,16.56,16.54,16.54,22000.0,9.5622,9.568,9.5564,9.5564,22000.0
2006-08-29 12:25:00,16.55,16.55,16.55,16.55,1200.0,9.5622,9.5622,9.5622,9.5622,1200.0
2006-08-29 12:30:00,16.55,16.55,16.54,16.54,7400.0,9.5622,9.5622,9.5564,9.5564,7400.0
2006-08-29 12:35:00,16.54,16.55,16.53,16.53,19000.0,9.5564,9.5622,9.5506,9.5506,19000.0
2006-08-29 12:40:00,16.53,16.55,16.53,16.54,12000.0,9.5506,9.5622,9.5506,9.5564,12000.0
2006-08-29 12:45:00,16.54,16.54,16.53,16.53,9800.0,9.5564,9.5564,9.5506,9.5506,9800.0
2006-08-29 12:50:00,16.54,16.54,16.53,16.53,11400.0,9.5564,9.5564,9.5506,9.5506,11400.0
2006-08-29 12:55:00,16.53,16.55,16.52,16.54,47600.0,9.5506,9.5622,9.5449,9.5564,47600.0
2006-08-29 13:00:00,16.54,16.55,16.53,16.54,8800.0,9.5564,9.5622,9.5506,9.5564,8800.0
2006-08-29 13:05:00,16.55,16.56,16.55,16.55,7800.0,9.5622,9.568,9.5622,9.5622,7800.0
2006-08-29 13:10:00,16.55,16.57,16.54,16.54,17200.0,9.5622,9.5737,9.5564,9.5564,17200.0
2006-08-29 13:15:00,16.54,16.58,16.54,16.56,15600.0,9.5564,9.5795,9.5564,9.568,15600.0
2006-08-29 13:20:00,16.56,16.56,16.54,16.55,6000.0,9.568,9.568,9.5564,9.5622,6000.0
2006-08-29 13:25:00,16.55,16.55,16.55,16.55,6400.0,9.5622,9.5622,9.5622,9.5622,6400.0
2006-08-29 13:30:00,16.55,16.56,16.55,16.55,25200.0,9.5622,9.568,9.5622,9.5622,25200.0
2006-08-29 13:35:00,16.55,16.56,16.55,16.55,10400.0,9.5622,9.568,9.5622,9.5622,10400.0
2006-08-29 13:40:00,16.55,16.57,16.55,16.56,20400.0,9.5622,9.5737,9.5622,9.568,20400.0
2006-08-29 13:45:00,16.56,16.56,16.55,16.55,11000.0,9.568,9.568,9.5622,9.5622,11000.0
2006-08-29 13:50:00,16.56,16.56,16.55,16.55,17200.0,9.568,9.568,9.5622,9.5622,17200.0
2006-08-29 13:55:00,16.55,16.56,16.55,16.55,9800.0,9.5622,9.568,9.5622,9.5622,9800.0
2006-08-29 14:00:00,16.55,16.56,16.5,16.54,66400.0,9.5622,9.568,9.5333,9.5564,66400.0
2006-08-29 14:05:00,16.55,16.57,16.53,16.55,77400.0,9.5622,9.5737,9.5506,9.5622,77400.0
2006-08-29 14:10:00,16.55,16.57,16.55,16.56,120200.0,9.5622,9.5737,9.5622,9.568,120200.0
2006-08-29 14:15:00,16.56,16.58,16.54,16.55,104200.0,9.568,9.5795,9.5564,9.5622,104200.0
2006-08-29 14:20:00,16.55,16.56,16.54,16.55,196200.0,9.5622,9.568,9.5564,9.5622,196200.0
2006-08-29 14:25:00,16.56,16.58,16.54,16.55,67400.0,9.568,9.5795,9.5564,9.5622,67400.0
2006-08-29 14:30:00,16.56,16.57,16.55,16.55,33400.0,9.568,9.5737,9.5622,9.5622,33400.0
2006-08-29 14:35:00,16.55,16.58,16.55,16.56,36800.0,9.5622,9.5795,9.5622,9.568,36800.0
2006-08-29 14:40:00,16.56,16.58,16.55,16.55,32400.0,9.568,9.5795,9.5622,9.5622,32400.0
2006-08-29 14:45:00,16.56,16.56,16.55,16.55,49800.0,9.568,9.568,9.5622,9.5622,49800.0
2006-08-29 14:50:00,16.56,16.57,16.54,16.54,47800.0,9.568,9.5737,9.5564,9.5564,47800.0
2006-08-29 14:55:00,16.54,16.58,16.54,16.58,127400.0,9.5564,9.5795,9.5564,9.5795,127400.0
2006-08-29 15:00:00,16.58,16.6,16.56,16.58,44800.0,9.5795,9.5911,9.568,9.5795,44800.0
2006-08-29 15:05:00,16.58,16.6,16.57,16.58,15200.0,9.5795,9.5911,9.5737,9.5795,15200.0
2006-08-29 15:10:00,16.58,16.6,16.57,16.58,48800.0,9.5795,9.5911,9.5737,9.5795,48800.0
2006-08-29 15:15:00,16.58,16.63,16.58,16.63,20600.0,9.5795,9.6084,9.5795,9.6084,20600.0
2006-08-29 15:20:00,16.63,16.65,16.63,16.65,60600.0,9.6084,9.62,9.6084,9.62,60600.0
2006-08-29 15:25:00,16.64,16.64,16.62,16.64,60800.0,9.6142,9.6142,9.6026,9.6142,60800.0
2006-08-29 15:30:00,16.64,16.65,16.64,16.65,72200.0,9.6142,9.62,9.6142,9.62,72200.0
2006-08-29 15:35:00,16.65,16.65,16.64,16.65,49800.0,9.62,9.62,9.6142,9.62,49800.0
2006-08-29 15:40:00,16.65,16.67,16.64,16.65,132000.0,9.62,9.6315,9.6142,9.62,132000.0
2006-08-29 15:45:00,16.66,16.68,16.65,16.67,102200.0,9.6257,9.6373,9.62,9.6315,102200.0
2006-08-29 15:50:00,16.66,16.71,16.65,16.7,613400.0,9.6257,9.6546,9.62,9.6489,613400.0
2006-08-29 15:55:00,16.71,16.71,16.69,16.7,68400.0,9.6546,9.6546,9.6431,9.6489,68400.0
2006-08-30 09:30:00,16.64,16.75,16.6,16.73,46400.0,9.6142,9.6777,9.5911,9.6662,46400.0
2006-08-30 09:35:00,16.73,16.75,16.59,16.66,84400.0,9.6662,9.6777,9.5853,9.6257,84400.0
2006-08-30 09:40:00,16.65,16.72,16.64,16.68,64000.0,9.62,9.6604,9.6142,9.6373,64000.0
2006-08-30 09:45:00,16.68,16.73,16.63,16.64,125200.0,9.6373,9.6662,9.6084,9.6142,125200.0
2006-08-30 09:50:00,16.64,16.7,16.6,16.68,67400.0,9.6142,9.6489,9.5911,9.6373,67400.0
2006-08-30 09:55:00,16.68,16.68,16.61,16.65,32200.0,9.6373,9.6373,9.5969,9.62,32200.0
2006-08-30 10:00:00,16.65,16.71,16.64,16.69,89800.0,9.62,9.6546,9.6142,9.6431,89800.0
2006-08-30 10:05:00,16.69,16.7,16.66,16.68,39800.0,9.6431,9.6489,9.6257,9.6373,39800.0
2006-08-30 10:10:00,16.68,16.75,16.68,16.74,95400.0,9.6373,9.6777,9.6373,9.672,95400.0
2006-08-30 10:15:00,16.74,16.8,16.73,16.76,48200.0,9.672,9.7066,9.6662,9.6835,48200.0
2006-08-30 10:20:00,16.76,16.78,16.75,16.75,33800.0,9.6835,9.6951,9.6777,9.6777,33800.0
2006-08-30 10:25:00,16.75,16.81,16.75,16.81,58400.0,9.6777,9.7124,9.6777,9.7124,58400.0
2006-08-30 10:30:00,16.81,16.85,16.79,16.8,41600.0,9.7124,9.7355,9.7009,9.7066,41600.0
2006-08-30 10:35:00,16.81,16.82,16.8,16.81,61600.0,9.7124,9.7182,9.7066,9.7124,61600.0
2006-08-30 10:40:00,16.81,16.85,16.8,16.82,42400.0,9.7124,9.7355,9.7066,9.7182,42400.0
2006-08-30 10:45:00,16.82,16.84,16.82,16.82,12000.0,9.7182,9.7297,9.7182,9.7182,12000.0
2006-08-30 10:50:00,16.83,16.83,16.78,16.81,32400.0,9.724,9.724,9.6951,9.7124,32400.0
2006-08-30 10:55:00,16.81,16.82,16.79,16.8,33800.0,9.7124,9.7182,9.7009,9.7066,33800.0
2006-08-30 11:00:00,16.8,16.82,16.78,16.82,28400.0,9.7066,9.7182,9.6951,9.7182,28400.0
2006-08-30 11:05:00,16.82,16.82,16.79,16.8,29800.0,9.7182,9.7182,9.7009,9.7066,29800.0
2006-08-30 11:10:00,16.79,16.82,16.79,16.8,35200.0,9.7009,9.7182,9.7009,9.7066,35200.0
2006-08-30 11:15:00,16.8,16.83,16.8,16.8,22800.0,9.7066,9.724,9.7066,9.7066,22800.0
2006-08-30 11:20:00,16.8,16.84,16.8,16.84,25200.0,9.7066,9.7297,9.7066,9.7297,25200.0
2006-08-30 11:25:00,16.84,16.85,16.82,16.84,28400.0,9.7297,9.7355,9.7182,9.7297,28400.0
2006-08-30 11:30:00,16.84,16.84,16.83,16.83,12800.0,9.7297,9.7297,9.724,9.724,12800.0
2006-08-30 11:35:00,16.84,16.84,16.79,16.81,29000.0,9.7297,9.7297,9.7009,9.7124,29000.0
2006-08-30 11:40:00,16.81,16.84,16.81,16.83,11600.0,9.7124,9.7297,9.7124,9.724,11600.0
2006-08-30 11:45:00,16.83,16.84,16.75,16.75,35200.0,9.724,9.7297,9.6777,9.6777,35200.0
2006-08-30 11:50:00,16.76,16.78,16.75,16.78,18800.0,9.6835,9.6951,9.6777,9.6951,18800.0
2006-08-30 11:55:00,16.77,16.78,16.77,16.78,18200.0,9.6893,9.6951,9.6893,9.6951,18200.0
2006-08-30 12:00:00,16.78,16.8,16.77,16.79,18600.0,9.6951,9.7066,9.6893,9.7009,18600.0
2006-08-30 12:05:00,16.79,16.8,16.78,16.79,83000.0,9.7009,9.7066,9.6951,9.7009,83000.0
2006-08-30 12:10:00,16.8,16.85,16.79,16.84,34200.0,9.7066,9.7355,9.7009,9.7297,34200.0
2006-08-30 12:15:00,16.84,16.84,16.8,16.82,26600.0,9.7297,9.7297,9.7066,9.7182,26600.0
2006-08-30 12:20:00,16.83,16.85,16.83,16.85,49000.0,9.724,9.7355,9.724,9.7355,49000.0
2006-08-30 12:25:00,16.83,16.85,16.82,16.83,29400.0,9.724,9.7355,9.7182,9.724,29400.0
2006-08-30 12:30:00,16.83,16.85,16.81,16.85,31600.0,9.724,9.7355,9.7124,9.7355,31600.0
2006-08-30 12:35:00,16.85,16.88,16.84,16.88,69800.0,9.7355,9.7529,9.7297,9.7529,69800.0
2006-08-30 12:40:00,16.88,16.88,16.86,16.86,28400.0,9.7529,9.7529,9.7413,9.7413,28400.0
2006-08-30 12:45:00,16.86,16.86,16.84,16.85,10600.0,9.7413,9.7413,9.7297,9.7355,10600.0
2006-08-30 12:50:00,16.85,16.88,16.84,16.86,31400.0,9.7355,9.7529,9.7297,9.7413,31400.0
2006-08-30 12:55:00,16.86,16.88,16.86,16.86,29200.0,9.7413,9.7529,9.7413,9.7413,29200.0
2006-08-30 13:00:00,16.85,16.86,16.82,16.84,215200.0,9.7355,9.7413,9.7182,9.7297,215200.0
2006-08-30 13:05:00,16.84,16.87,16.84,16.86,32000.0,9.7297,9.7471,9.7297,9.7413,32000.0
2006-08-30 13:10:00,16.86,16.91,16.86,16.89,53800.0,9.7413,9.7702,9.7413,9.7586,53800.0
2006-08-30 13:15:00,16.9,16.95,16.89,16.95,71400.0,9.7644,9.7933,9.7586,9.7933,71400.0
2006-08-30 13:20:00,16.94,16.95,16.93,16.95,38000.0,9.7875,9.7933,9.7817,9.7933,38000.0
2006-08-30 13:25:00,16.95,16.95,16.89,16.91,26000.0,9.7933,9.7933,9.7586,9.7702,26000.0
2006-08-30 13:30:00,16.91,16.95,16.89,16.93,25200.0,9.7702,9.7933,9.7586,9.7817,25200.0
2006-08-30 13:35:00,16.93,16.95,16.93,16.95,38800.0,9.7817,9.7933,9.7817,9.7933,38800.0
2006-08-30 13:40:00,16.95,16.95,16.91,16.95,40200.0,9.7933,9.7933,9.7702,9.7933,40200.0
2006-08-30 13:45:00,16.95,16.95,16.93,16.95,33000.0,9.7933,9.7933,9.7817,9.7933,33000.0
2006-08-30 13:50:00,16.95,16.96,16.94,16.95,16800.0,9.7933,9.7991,9.7875,9.7933,16800.0
2006-08-30 13:55:00,16.95,16.97,16.95,16.96,20000.0,9.7933,9.8049,9.7933,9.7991,20000.0
2006-08-30 14:00:00,16.96,16.96,16.92,16.93,23000.0,9.7991,9.7991,9.776,9.7817,23000.0
2006-08-30 14:05:00,16.93,16.93,16.91,16.92,31000.0,9.7817,9.7817,9.7702,9.776,31000.0
2006-08-30 14:10:00,16.92,16.93,16.91,16.92,32000.0,9.776,9.7817,9.7702,9.776,32000.0
2006-08-30 14:15:00,16.91,16.92,16.9,16.91,16600.0,9.7702,9.776,9.7644,9.7702,16600.0
2006-08-30 14:20:00,16.91,16.93,16.9,16.93,17400.0,9.7702,9.7817,9.7644,9.7817,17400.0
2006-08-30 14:25:00,16.93,16.94,16.92,16.93,46000.0,9.7817,9.7875,9.776,9.7817,46000.0
2006-08-30 14:30:00,16.93,16.93,16.85,16.89,43000.0,9.7817,9.7817,9.7355,9.7586,43000.0
2006-08-30 14:35:00,16.89,16.94,16.88,16.9,65400.0,9.7586,9.7875,9.7529,9.7644,65400.0
2006-08-30 14:40:00,16.91,16.92,16.87,16.88,26400.0,9.7702,9.776,9.7471,9.7529,26400.0
2006-08-30 14:45:00,16.88,16.92,16.86,16.92,27800.0,9.7529,9.776,9.7413,9.776,27800.0
2006-08-30 14:50:00,16.91,16.92,16.91,16.91,25400.0,9.7702,9.776,9.7702,9.7702,25400.0
2006-08-30 14:55:00,16.92,16.92,16.9,16.92,27600.0,9.776,9.776,9.7644,9.776,27600.0
2006-08-30 15:00:00,16.92,16.92,16.91,16.91,24800.0,9.776,9.776,9.7702,9.7702,24800.0
2006-08-30 15:05:00,16.91,16.93,16.91,16.93,40200.0,9.7702,9.7817,9.7702,9.7817,40200.0
2006-08-30 15:10:00,16.93,16.94,16.92,16.93,24600.0,9.7817,9.7875,9.776,9.7817,24600.0
2006-08-30 15:15:00,16.93,16.97,16.93,16.96,44200.0,9.7817,9.8049,9.7817,9.7991,44200.0
2006-08-30 15:20:00,16.95,17.0,16.95,17.0,99600.0,9.7933,9.8222,9.7933,9.8222,99600.0
2006-08-30 15:25:00,17.0,17.0,17.0,17.0,34200.0,9.8222,9.8222,9.8222,9.8222,34200.0
2006-08-30 15:30:00,17.0,17.02,17.0,17.02,57200.0,9.8222,9.8337,9.8222,9.8337,57200.0
2006-08-30 15:35:00,17.02,17.02,17.01,17.02,55400.0,9.8337,9.8337,9.828,9.8337,55400.0
2006-08-30 15:40:00,17.02,17.05,17.02,17.04,129200.0,9.8337,9.8511,9.8337,9.8453,129200.0
2006-08-30 15:45:00,17.05,17.05,17.02,17.04,109600.0,9.8511,9.8511,9.8337,9.8453,109600.0
2006-08-30 15:50:00,17.04,17.04,17.02,17.04,124000.0,9.8453,9.8453,9.8337,9.8453,124000.0
2006-08-30 15:55:00,17.04,17.06,17.02,17.05,168800.0,9.8453,9.8569,9.8337,9.8511,168800.0
2006-08-31 09:30:00,17.09,17.09,16.97,16.98,50800.0,9.8742,9.8742,9.8049,9.8106,50800.0
2006-08-31 09:35:00,16.98,17.1,16.95,17.1,47000.0,9.8106,9.88,9.7933,9.88,47000.0
2006-08-31 09:40:00,17.07,17.08,16.96,17.0,28600.0,9.8626,9.8684,9.7991,9.8222,28600.0
2006-08-31 09:45:00,17.0,17.0,16.96,16.97,31600.0,9.8222,9.8222,9.7991,9.8049,31600.0
2006-08-31 09:50:00,16.98,16.98,16.94,16.96,33400.0,9.8106,9.8106,9.7875,9.7991,33400.0
2006-08-31 09:55:00,16.95,17.0,16.93,16.99,36000.0,9.7933,9.8222,9.7817,9.8164,36000.0
2006-08-31 10:00:00,16.97,17.08,16.95,17.08,55400.0,9.8049,9.8684,9.7933,9.8684,55400.0
2006-08-31 10:05:00,17.08,17.11,17.04,17.09,50200.0,9.8684,9.8857,9.8453,9.8742,50200.0
2006-08-31 10:10:00,17.08,17.08,17.0,17.0,48000.0,9.8684,9.8684,9.8222,9.8222,48000.0
2006-08-31 10:15:00,17.0,17.03,16.99,17.02,43600.0,9.8222,9.8395,9.8164,9.8337,43600.0
2006-08-31 10:20:00,17.02,17.02,17.0,17.01,25000.0,9.8337,9.8337,9.8222,9.828,25000.0
2006-08-31 10:25:00,17.01,17.07,17.01,17.05,56400.0,9.828,9.8626,9.828,9.8511,56400.0
2006-08-31 10:30:00,17.05,17.05,17.02,17.03,78600.0,9.8511,9.8511,9.8337,9.8395,78600.0
2006-08-31 10:35:00,17.03,17.04,17.02,17.03,49200.0,9.8395,9.8453,9.8337,9.8395,49200.0
2006-08-31 10:40:00,17.03,17.04,17.03,17.03,45600.0,9.8395,9.8453,9.8395,9.8395,45600.0
2006-08-31 10:45:00,17.03,17.07,17.03,17.06,46800.0,9.8395,9.8626,9.8395,9.8569,46800.0
2006-08-31 10:50:00,17.07,17.1,17.07,17.1,50800.0,9.8626,9.88,9.8626,9.88,50800.0
2006-08-31 10:55:00,17.09,17.1,17.08,17.09,32800.0,9.8742,9.88,9.8684,9.8742,32800.0
2006-08-31 11:00:00,17.09,17.13,17.08,17.11,36600.0,9.8742,9.8973,9.8684,9.8857,36600.0
2006-08-31 11:05:00,17.11,17.11,17.07,17.08,25600.0,9.8857,9.8857,9.8626,9.8684,25600.0
2006-08-31 11:10:00,17.08,17.09,17.05,17.05,27400.0,9.8684,9.8742,9.8511,9.8511,27400.0
2006-08-31 11:15:00,17.05,17.06,17.02,17.05,41800.0,9.8511,9.8569,9.8337,9.8511,41800.0
2006-08-31 11:20:00,17.04,17.05,17.03,17.03,37400.0,9.8453,9.8511,9.8395,9.8395,37400.0
2006-08-31 11:25:00,17.03,17.06,16.99,17.0,175800.0,9.8395,9.8569,9.8164,9.8222,175800.0
2006-08-31 11:30:00,17.04,17.06,17.04,17.04,21200.0,9.8453,9.8569,9.8453,9.8453,21200.0
2006-08-31 11:35:00,17.03,17.04,16.96,16.96,19600.0,9.8395,9.8453,9.7991,9.7991,19600.0
2006-08-31 11:40:00,16.96,16.97,16.94,16.96,30200.0,9.7991,9.8049,9.7875,9.7991,30200.0
2006-08-31 11:45:00,16.96,16.97,16.96,16.97,17000.0,9.7991,9.8049,9.7991,9.8049,17000.0
2006-08-31 11:50:00,16.97,17.0,16.97,16.99,25200.0,9.8049,9.8222,9.8049,9.8164,25200.0
2006-08-31 11:55:00,16.99,16.99,16.96,16.96,21400.0,9.8164,9.8164,9.7991,9.7991,21400.0
2006-08-31 12:00:00,16.96,16.99,16.95,16.98,45800.0,9.7991,9.8164,9.7933,9.8106,45800.0
2006-08-31 12:05:00,16.98,17.0,16.98,17.0,35800.0,9.8106,9.8222,9.8106,9.8222,35800.0
2006-08-31 12:10:00,17.0,17.0,16.96,16.98,25600.0,9.8222,9.8222,9.7991,9.8106,25600.0
2006-08-31 12:15:00,16.98,16.98,16.95,16.95,9200.0,9.8106,9.8106,9.7933,9.7933,9200.0
2006-08-31 12:20:00,16.95,16.96,16.95,16.96,22600.0,9.7933,9.7991,9.7933,9.7991,22600.0
2006-08-31 12:25:00,16.96,16.97,16.96,16.96,13600.0,9.7991,9.8049,9.7991,9.7991,13600.0
2006-08-31 12:30:00,16.96,16.96,16.93,16.93,8400.0,9.7991,9.7991,9.7817,9.7817,8400.0
2006-08-31 12:35:00,16.93,16.95,16.93,16.95,11200.0,9.7817,9.7933,9.7817,9.7933,11200.0
2006-08-31 12:40:00,16.95,16.99,16.94,16.98,17800.0,9.7933,9.8164,9.7875,9.8106,17800.0
2006-08-31 12:45:00,16.98,16.98,16.97,16.98,27200.0,9.8106,9.8106,9.8049,9.8106,27200.0
2006-08-31 12:50:00,16.97,17.0,16.97,17.0,140800.0,9.8049,9.8222,9.8049,9.8222,140800.0
2006-08-31 12:55:00,17.0,17.01,16.97,16.97,54400.0,9.8222,9.828,9.8049,9.8049,54400.0
2006-08-31 13:00:00,16.97,16.98,16.95,16.95,17000.0,9.8049,9.8106,9.7933,9.7933,17000.0
2006-08-31 13:05:00,16.93,16.97,16.93,16.96,9000.0,9.7817,9.8049,9.7817,9.7991,9000.0
2006-08-31 13:10:00,16.96,16.96,16.95,16.95,17000.0,9.7991,9.7991,9.7933,9.7933,17000.0
2006-08-31 13:15:00,16.96,16.99,16.96,16.99,12400.0,9.7991,9.8164,9.7991,9.8164,12400.0
2006-08-31 13:20:00,16.99,17.0,16.98,16.99,27400.0,9.8164,9.8222,9.8106,9.8164,27400.0
2006-08-31 13:25:00,16.99,17.0,16.97,16.97,26000.0,9.8164,9.8222,9.8049,9.8049,26000.0
2006-08-31 13:30:00,16.98,16.98,16.97,16.98,27600.0,9.8106,9.8106,9.8049,9.8106,27600.0
2006-08-31 13:35:00,16.98,16.99,16.98,16.99,32800.0,9.8106,9.8164,9.8106,9.8164,32800.0
2006-08-31 13:40:00,16.98,17.0,16.98,16.99,25200.0,9.8106,9.8222,9.8106,9.8164,25200.0
2006-08-31 13:45:00,16.99,17.0,16.98,16.99,34800.0,9.8164,9.8222,9.8106,9.8164,34800.0
2006-08-31 13:50:00,16.99,17.0,16.99,17.0,13600.0,9.8164,9.8222,9.8164,9.8222,13600.0
2006-08-31 13:55:00,17.0,17.0,17.0,17.0,14800.0,9.8222,9.8222,9.8222,9.8222,14800.0
2006-08-31 14:00:00,17.0,17.0,17.0,17.0,6800.0,9.8222,9.8222,9.8222,9.8222,6800.0
2006-08-31 14:05:00,17.0,17.0,17.0,17.0,10200.0,9.8222,9.8222,9.8222,9.8222,10200.0
2006-08-31 14:10:00,17.0,17.0,17.0,17.0,6400.0,9.8222,9.8222,9.8222,9.8222,6400.0
2006-08-31 14:15:00,17.0,17.0,17.0,17.0,6200.0,9.8222,9.8222,9.8222,9.8222,6200.0
2006-08-31 14:20:00,17.0,17.0,17.0,17.0,6200.0,9.8222,9.8222,9.8222,9.8222,6200.0
2006-08-31 14:25:00,17.0,17.02,17.0,17.0,14600.0,9.8222,9.8337,9.8222,9.8222,14600.0
2006-08-31 14:30:00,17.0,17.0,17.0,17.0,9400.0,9.8222,9.8222,9.8222,9.8222,9400.0
2006-08-31 14:35:00,17.0,17.0,17.0,17.0,9400.0,9.8222,9.8222,9.8222,9.8222,9400.0
2006-08-31 14:40:00,17.0,17.0,17.0,17.0,20400.0,9.8222,9.8222,9.8222,9.8222,20400.0
2006-08-31 14:45:00,17.0,17.04,17.0,17.03,25600.0,9.8222,9.8453,9.8222,9.8395,25600.0
2006-08-31 14:50:00,17.03,17.03,17.01,17.02,15400.0,9.8395,9.8395,9.828,9.8337,15400.0
2006-08-31 14:55:00,17.02,17.05,17.02,17.04,11200.0,9.8337,9.8511,9.8337,9.8453,11200.0
2006-08-31 15:00:00,17.04,17.06,17.04,17.05,19400.0,9.8453,9.8569,9.8453,9.8511,19400.0
2006-08-31 15:05:00,17.05,17.06,17.04,17.05,22200.0,9.8511,9.8569,9.8453,9.8511,22200.0
2006-08-31 15:10:00,17.05,17.07,17.04,17.06,41400.0,9.8511,9.8626,9.8453,9.8569,41400.0
2006-08-31 15:15:00,17.07,17.09,17.06,17.09,30600.0,9.8626,9.8742,9.8569,9.8742,30600.0
2006-08-31 15:20:00,17.09,17.1,17.08,17.1,48600.0,9.8742,9.88,9.8684,9.88,48600.0
2006-08-31 15:25:00,17.11,17.13,17.1,17.13,34800.0,9.8857,9.8973,9.88,9.8973,34800.0
2006-08-31 15:30:00,17.13,17.13,17.09,17.09,68800.0,9.8973,9.8973,9.8742,9.8742,68800.0
2006-08-31 15:35:00,17.09,17.11,17.06,17.08,92400.0,9.8742,9.8857,9.8569,9.8684,92400.0
2006-08-31 15:40:00,17.08,17.08,17.06,17.08,64600.0,9.8684,9.8684,9.8569,9.8684,64600.0
2006-08-31 15:45:00,17.08,17.09,17.05,17.07,111400.0,9.8684,9.8742,9.8511,9.8626,111400.0
2006-08-31 15:50:00,17.08,17.09,17.07,17.08,134600.0,9.8684,9.8742,9.8626,9.8684,134600.0
2006-08-31 15:55:00,17.09,17.09,17.07,17.09,249600.0,9.8742,9.8742,9.8626,9.8742,249600.0
2006-09-01 09:30:00,17.08,17.25,17.08,17.25,114800.0,9.8684,9.9666,9.8684,9.9666,114800.0
2006-09-01 09:35:00,17.25,17.3,17.18,17.22,107600.0,9.9666,9.9955,9.9262,9.9493,107600.0
2006-09-01 09:40:00,17.21,17.21,17.1,17.13,32000.0,9.9435,9.9435,9.88,9.8973,32000.0
2006-09-01 09:45:00,17.11,17.18,17.08,17.18,168600.0,9.8857,9.9262,9.8684,9.9262,168600.0
2006-09-01 09:50:00,17.18,17.23,17.13,17.15,89400.0,9.9262,9.9551,9.8973,9.9089,89400.0
2006-09-01 09:55:00,17.15,17.21,17.14,17.2,81200.0,9.9089,9.9435,9.9031,9.9377,81200.0
2006-09-01 10:00:00,17.2,17.2,17.13,17.14,107200.0,9.9377,9.9377,9.8973,9.9031,107200.0
2006-09-01 10:05:00,17.14,17.14,17.05,17.08,341000.0,9.9031,9.9031,9.8511,9.8684,341000.0
2006-09-01 10:10:00,17.09,17.12,17.05,17.11,105200.0,9.8742,9.8915,9.8511,9.8857,105200.0
2006-09-01 10:15:00,17.11,17.11,17.1,17.1,41000.0,9.8857,9.8857,9.88,9.88,41000.0
2006-09-01 10:20:00,17.1,17.11,17.08,17.08,49200.0,9.88,9.8857,9.8684,9.8684,49200.0
2006-09-01 10:25:00,17.08,17.08,17.03,17.07,37200.0,9.8684,9.8684,9.8395,9.8626,37200.0
2006-09-01 10:30:00,17.08,17.08,17.03,17.03,92600.0,9.8684,9.8684,9.8395,9.8395,92600.0
2006-09-01 10:35:00,17.03,17.04,17.0,17.03,68000.0,9.8395,9.8453,9.8222,9.8395,68000.0
2006-09-01 10:40:00,17.03,17.06,17.03,17.06,55000.0,9.8395,9.8569,9.8395,9.8569,55000.0
2006-09-01 10:45:00,17.06,17.13,17.04,17.11,81200.0,9.8569,9.8973,9.8453,9.8857,81200.0
2006-09-01 10:50:00,17.11,17.18,17.1,17.15,76600.0,9.8857,9.9262,9.88,9.9089,76600.0
2006-09-01 10:55:00,17.14,17.18,17.14,17.18,39600.0,9.9031,9.9262,9.9031,9.9262,39600.0
2006-09-01 11:00:00,17.18,17.21,17.18,17.18,57800.0,9.9262,9.9435,9.9262,9.9262,57800.0
2006-09-01 11:05:00,17.18,17.18,17.16,17.17,70200.0,9.9262,9.9262,9.9146,9.9204,70200.0
2006-09-01 11:10:00,17.17,17.17,17.13,17.14,60600.0,9.9204,9.9204,9.8973,9.9031,60600.0
2006-09-01 11:15:00,17.14,17.17,17.14,17.14,52000.0,9.9031,9.9204,9.9031,9.9031,52000.0
2006-09-01 11:20:00,17.15,17.18,17.14,17.18,49400.0,9.9089,9.9262,9.9031,9.9262,49400.0
2006-09-01 11:25:00,17.18,17.18,17.16,17.17,46400.0,9.9262,9.9262,9.9146,9.9204,46400.0
2006-09-01 11:30:00,17.17,17.18,17.17,17.17,36400.0,9.9204,9.9262,9.9204,9.9204,36400.0
2006-09-01 11:35:00,17.18,17.18,17.15,17.15,46800.0,9.9262,9.9262,9.9089,9.9089,46800.0
2006-09-01 11:40:00,17.16,17.18,17.15,17.17,39400.0,9.9146,9.9262,9.9089,9.9204,39400.0
2006-09-01 11:45:00,17.18,17.18,17.17,17.18,29600.0,9.9262,9.9262,9.9204,9.9262,29600.0
2006-09-01 11:50:00,17.18,17.18,17.18,17.18,20200.0,9.9262,9.9262,9.9262,9.9262,20200.0
2006-09-01 11:55:00,17.18,17.2,17.18,17.18,32800.0,9.9262,9.9377,9.9262,9.9262,32800.0
2006-09-01 12:00:00,17.18,17.18,17.17,17.18,33600.0,9.9262,9.9262,9.9204,9.9262,33600.0
2006-09-01 12:05:00,17.18,17.18,17.18,17.18,18800.0,9.9262,9.9262,9.9262,9.9262,18800.0
2006-09-01 12:10:00,17.18,17.18,17.17,17.18,21000.0,9.9262,9.9262,9.9204,9.9262,21000.0
2006-09-01 12:15:00,17.18,17.18,17.17,17.17,24200.0,9.9262,9.9262,9.9204,9.9204,24200.0
2006-09-01 12:20:00,17.17,17.18,17.16,17.17,40200.0,9.9204,9.9262,9.9146,9.9204,40200.0
2006-09-01 12:25:00,17.17,17.18,17.17,17.17,23000.0,9.9204,9.9262,9.9204,9.9204,23000.0
2006-09-01 12:30:00,17.17,17.19,17.16,17.19,43400.0,9.9204,9.932,9.9146,9.932,43400.0
2006-09-01 12:35:00,17.18,17.2,17.18,17.18,33600.0,9.9262,9.9377,9.9262,9.9262,33600.0
2006-09-01 12:40:00,17.18,17.2,17.18,17.2,31600.0,9.9262,9.9377,9.9262,9.9377,31600.0
2006-09-01 12:45:00,17.2,17.21,17.19,17.2,31800.0,9.9377,9.9435,9.932,9.9377,31800.0
2006-09-01 12:50:00,17.2,17.2,17.18,17.19,30000.0,9.9377,9.9377,9.9262,9.932,30000.0
2006-09-01 12:55:00,17.2,17.23,17.19,17.22,51000.0,9.9377,9.9551,9.932,9.9493,51000.0
2006-09-01 13:00:00,17.22,17.24,17.22,17.24,63600.0,9.9493,9.9609,9.9493,9.9609,63600.0
2006-09-01 13:05:00,17.23,17.24,17.23,17.23,38200.0,9.9551,9.9609,9.9551,9.9551,38200.0
2006-09-01 13:10:00,17.23,17.24,17.19,17.19,63400.0,9.9551,9.9609,9.932,9.932,63400.0
2006-09-01 13:15:00,17.2,17.2,17.18,17.18,25800.0,9.9377,9.9377,9.9262,9.9262,25800.0
2006-09-01 13:20:00,17.18,17.18,17.18,17.18,15600.0,9.9262,9.9262,9.9262,9.9262,15600.0
2006-09-01 13:25:00,17.18,17.18,17.18,17.18,9600.0,9.9262,9.9262,9.9262,9.9262,9600.0
2006-09-01 13:30:00,17.18,17.18,17.17,17.18,16800.0,9.9262,9.9262,9.9204,9.9262,16800.0
2006-09-01 13:35:00,17.18,17.19,17.18,17.18,18200.0,9.9262,9.932,9.9262,9.9262,18200.0
2006-09-01 13:40:00,17.18,17.18,17.16,17.16,44600.0,9.9262,9.9262,9.9146,9.9146,44600.0
2006-09-01 13:45:00,17.16,17.16,17.15,17.16,30000.0,9.9146,9.9146,9.9089,9.9146,30000.0
2006-09-01 13:50:00,17.16,17.16,17.15,17.15,22400.0,9.9146,9.9146,9.9089,9.9089,22400.0
2006-09-01 13:55:00,17.16,17.17,17.15,17.16,19000.0,9.9146,9.9204,9.9089,9.9146,19000.0
2006-09-01 14:00:00,17.16,17.16,17.14,17.16,28800.0,9.9146,9.9146,9.9031,9.9146,28800.0
2006-09-01 14:05:00,17.16,17.17,17.15,17.16,33000.0,9.9146,9.9204,9.9089,9.9146,33000.0
2006-09-01 14:10:00,17.15,17.15,17.14,17.14,19200.0,9.9089,9.9089,9.9031,9.9031,19200.0
2006-09-01 14:15:00,17.14,17.14,17.13,17.14,11800.0,9.9031,9.9031,9.8973,9.9031,11800.0
2006-09-01 14:20:00,17.13,17.15,17.13,17.14,20400.0,9.8973,9.9089,9.8973,9.9031,20400.0
2006-09-01 14:25:00,17.14,17.16,17.14,17.15,38800.0,9.9031,9.9146,9.9031,9.9089,38800.0
2006-09-01 14:30:00,17.15,17.15,17.14,17.14,22600.0,9.9089,9.9089,9.9031,9.9031,22600.0
2006-09-01 14:35:00,17.14,17.15,17.13,17.14,62400.0,9.9031,9.9089,9.8973,9.9031,62400.0
2006-09-01 14:40:00,17.14,17.14,17.13,17.14,17000.0,9.9031,9.9031,9.8973,9.9031,17000.0
2006-09-01 14:45:00,17.14,17.14,17.13,17.13,10600.0,9.9031,9.9031,9.8973,9.8973,10600.0
2006-09-01 14:50:00,17.13,17.14,17.13,17.13,20000.0,9.8973,9.9031,9.8973,9.8973,20000.0
2006-09-01 14:55:00,17.14,17.14,17.13,17.13,12600.0,9.9031,9.9031,9.8973,9.8973,12600.0
2006-09-01 15:00:00,17.13,17.14,17.13,17.14,29800.0,9.8973,9.9031,9.8973,9.9031,29800.0
2006-09-01 15:05:00,17.14,17.15,17.13,17.13,46000.0,9.9031,9.9089,9.8973,9.8973,46000.0
2006-09-01 15:10:00,17.13,17.14,17.13,17.14,31400.0,9.8973,9.9031,9.8973,9.9031,31400.0
2006-09-01 15:15:00,17.14,17.15,17.13,17.14,15400.0,9.9031,9.9089,9.8973,9.9031,15400.0
2006-09-01 15:20:00,17.13,17.14,17.13,17.13,25200.0,9.8973,9.9031,9.8973,9.8973,25200.0
2006-09-01 15:25:00,17.13,17.15,17.13,17.13,32600.0,9.8973,9.9089,9.8973,9.8973,32600.0
2006-09-01 15:30:00,17.14,17.14,17.13,17.13,46200.0,9.9031,9.9031,9.8973,9.8973,46200.0
2006-09-01 15:35:00,17.13,17.14,17.13,17.13,33000.0,9.8973,9.9031,9.8973,9.8973,33000.0
2006-09-01 15:40:00,17.13,17.14,17.13,17.13,49400.0,9.8973,9.9031,9.8973,9.8973,49400.0
2006-09-01 15:45:00,17.13,17.14,17.13,17.13,38400.0,9.8973,9.9031,9.8973,9.8973,38400.0
2006-09-01 15:50:00,17.14,17.14,17.11,17.11,52200.0,9.9031,9.9031,9.8857,9.8857,52200.0
2006-09-01 15:55:00,17.11,17.11,17.09,17.1,129800.0,9.8857,9.8857,9.8742,9.88,129800.0
2006-09-05 09:30:00,17.05,17.12,17.04,17.04,93600.0,9.8511,9.8915,9.8453,9.8453,93600.0
2006-09-05 09:35:00,17.04,17.08,16.99,17.0,75800.0,9.8453,9.8684,9.8164,9.8222,75800.0
2006-09-05 09:40:00,16.99,17.08,16.98,17.04,39000.0,9.8164,9.8684,9.8106,9.8453,39000.0
2006-09-05 09:45:00,17.05,17.07,16.99,17.02,21000.0,9.8511,9.8626,9.8164,9.8337,21000.0
2006-09-05 09:50:00,17.03,17.06,17.0,17.02,50800.0,9.8395,9.8569,9.8222,9.8337,50800.0
2006-09-05 09:55:00,17.02,17.06,17.0,17.02,23800.0,9.8337,9.8569,9.8222,9.8337,23800.0
2006-09-05 10:00:00,17.02,17.08,16.98,17.07,73600.0,9.8337,9.8684,9.8106,9.8626,73600.0
2006-09-05 10:05:00,17.07,17.09,17.05,17.05,22200.0,9.8626,9.8742,9.8511,9.8511,22200.0
2006-09-05 10:10:00,17.05,17.06,17.0,17.03,33000.0,9.8511,9.8569,9.8222,9.8395,33000.0
2006-09-05 10:15:00,17.03,17.08,17.02,17.06,32400.0,9.8395,9.8684,9.8337,9.8569,32400.0
2006-09-05 10:20:00,17.07,17.08,17.04,17.04,12800.0,9.8626,9.8684,9.8453,9.8453,12800.0
2006-09-05 10:25:00,17.05,17.06,17.03,17.05,21800.0,9.8511,9.8569,9.8395,9.8511,21800.0
2006-09-05 10:30:00,17.04,17.05,17.0,17.04,48600.0,9.8453,9.8511,9.8222,9.8453,48600.0
2006-09-05 10:35:00,17.04,17.05,17.0,17.0,18400.0,9.8453,9.8511,9.8222,9.8222,18400.0
2006-09-05 10:40:00,16.99,17.02,16.98,17.0,18000.0,9.8164,9.8337,9.8106,9.8222,18000.0
2006-09-05 10:45:00,17.0,17.02,16.99,16.99,14200.0,9.8222,9.8337,9.8164,9.8164,14200.0
2006-09-05 10:50:00,16.99,17.0,16.96,17.0,64000.0,9.8164,9.8222,9.7991,9.8222,64000.0
2006-09-05 10:55:00,16.99,17.0,16.97,17.0,35000.0,9.8164,9.8222,9.8049,9.8222,35000.0
2006-09-05 11:00:00,17.0,17.0,16.99,17.0,52000.0,9.8222,9.8222,9.8164,9.8222,52000.0
2006-09-05 11:05:00,17.0,17.04,17.0,17.04,51000.0,9.8222,9.8453,9.8222,9.8453,51000.0
2006-09-05 11:10:00,17.05,17.1,17.04,17.1,38800.0,9.8511,9.88,9.8453,9.88,38800.0
2006-09-05 11:15:00,17.1,17.1,17.08,17.09,13000.0,9.88,9.88,9.8684,9.8742,13000.0
2006-09-05 11:20:00,17.09,17.09,17.05,17.06,18800.0,9.8742,9.8742,9.8511,9.8569,18800.0
2006-09-05 11:25:00,17.07,17.1,17.07,17.09,22000.0,9.8626,9.88,9.8626,9.8742,22000.0
2006-09-05 11:30:00,17.1,17.14,17.09,17.11,36800.0,9.88,9.9031,9.8742,9.8857,36800.0
2006-09-05 11:35:00,17.11,17.11,17.08,17.08,22600.0,9.8857,9.8857,9.8684,9.8684,22600.0
2006-09-05 11:40:00,17.08,17.16,17.07,17.15,58400.0,9.8684,9.9146,9.8626,9.9089,58400.0
2006-09-05 11:45:00,17.16,17.25,17.16,17.22,68600.0,9.9146,9.9666,9.9146,9.9493,68600.0
2006-09-05 11:50:00,17.22,17.24,17.2,17.23,42000.0,9.9493,9.9609,9.9377,9.9551,42000.0
2006-09-05 11:55:00,17.23,17.23,17.21,17.22,47600.0,9.9551,9.9551,9.9435,9.9493,47600.0
2006-09-05 12:00:00,17.22,17.25,17.18,17.19,29600.0,9.9493,9.9666,9.9262,9.932,29600.0
2006-09-05 12:05:00,17.2,17.23,17.18,17.23,80400.0,9.9377,9.9551,9.9262,9.9551,80400.0
2006-09-05 12:10:00,17.23,17.25,17.21,17.22,48600.0,9.9551,9.9666,9.9435,9.9493,48600.0
2006-09-05 12:15:00,17.22,17.24,17.21,17.24,30400.0,9.9493,9.9609,9.9435,9.9609,30400.0
2006-09-05 12:20:00,17.24,17.24,17.23,17.24,8000.0,9.9609,9.9609,9.9551,9.9609,8000.0
2006-09-05 12:25:00,17.24,17.29,17.24,17.29,16600.0,9.9609,9.9897,9.9609,9.9897,16600.0
2006-09-05 12:30:00,17.28,17.29,17.25,17.27,21000.0,9.984,9.9897,9.9666,9.9782,21000.0
2006-09-05 12:35:00,17.27,17.28,17.24,17.25,33000.0,9.9782,9.984,9.9609,9.9666,33000.0
2006-09-05 12:40:00,17.24,17.27,17.22,17.26,28600.0,9.9609,9.9782,9.9493,9.9724,28600.0
2006-09-05 12:45:00,17.26,17.28,17.26,17.27,15800.0,9.9724,9.984,9.9724,9.9782,15800.0
2006-09-05 12:50:00,17.27,17.28,17.25,17.25,30800.0,9.9782,9.984,9.9666,9.9666,30800.0
2006-09-05 12:55:00,17.24,17.25,17.22,17.22,33000.0,9.9609,9.9666,9.9493,9.9493,33000.0
2006-09-05 13:00:00,17.22,17.22,17.16,17.19,144600.0,9.9493,9.9493,9.9146,9.932,144600.0
2006-09-05 13:05:00,17.19,17.19,17.1,17.15,104800.0,9.932,9.932,9.88,9.9089,104800.0
2006-09-05 13:10:00,17.15,17.16,17.11,17.13,23400.0,9.9089,9.9146,9.8857,9.8973,23400.0
2006-09-05 13:15:00,17.14,17.18,17.14,17.18,45800.0,9.9031,9.9262,9.9031,9.9262,45800.0
2006-09-05 13:20:00,17.18,17.18,17.18,17.18,16000.0,9.9262,9.9262,9.9262,9.9262,16000.0
2006-09-05 13:25:00,17.18,17.18,17.17,17.18,18200.0,9.9262,9.9262,9.9204,9.9262,18200.0
2006-09-05 13:30:00,17.18,17.2,17.18,17.18,17600.0,9.9262,9.9377,9.9262,9.9262,17600.0
2006-09-05 13:35:00,17.18,17.18,17.16,17.17,19800.0,9.9262,9.9262,9.9146,9.9204,19800.0
2006-09-05 13:40:00,17.17,17.17,17.16,17.17,27000.0,9.9204,9.9204,9.9146,9.9204,27000.0
2006-09-05 13:45:00,17.17,17.18,17.16,17.17,38000.0,9.9204,9.9262,9.9146,9.9204,38000.0
2006-09-05 13:50:00,17.16,17.17,17.16,17.17,10000.0,9.9146,9.9204,9.9146,9.9204,10000.0
2006-09-05 13:55:00,17.16,17.18,17.16,17.16,20800.0,9.9146,9.9262,9.9146,9.9146,20800.0
2006-09-05 14:00:00,17.17,17.18,17.17,17.17,44000.0,9.9204,9.9262,9.9204,9.9204,44000.0
2006-09-05 14:05:00,17.17,17.22,17.15,17.19,47800.0,9.9204,9.9493,9.9089,9.932,47800.0
2006-09-05 14:10:00,17.2,17.22,17.18,17.19,24400.0,9.9377,9.9493,9.9262,9.932,24400.0
2006-09-05 14:15:00,17.19,17.23,17.19,17.22,17200.0,9.932,9.9551,9.932,9.9493,17200.0
2006-09-05 14:20:00,17.23,17.23,17.17,17.18,50400.0,9.9551,9.9551,9.9204,9.9262,50400.0
2006-09-05 14:25:00,17.18,17.18,17.17,17.18,16200.0,9.9262,9.9262,9.9204,9.9262,16200.0
2006-09-05 14:30:00,17.17,17.18,17.16,17.17,48800.0,9.9204,9.9262,9.9146,9.9204,48800.0
2006-09-05 14:35:00,17.17,17.2,17.16,17.17,31800.0,9.9204,9.9377,9.9146,9.9204,31800.0
2006-09-05 14:40:00,17.17,17.19,17.17,17.18,19600.0,9.9204,9.932,9.9204,9.9262,19600.0
2006-09-05 14:45:00,17.19,17.22,17.18,17.21,27000.0,9.932,9.9493,9.9262,9.9435,27000.0
2006-09-05 14:50:00,17.21,17.22,17.2,17.2,22800.0,9.9435,9.9493,9.9377,9.9377,22800.0
2006-09-05 14:55:00,17.2,17.24,17.2,17.23,23200.0,9.9377,9.9609,9.9377,9.9551,23200.0
2006-09-05 15:00:00,17.22,17.22,17.18,17.2,52200.0,9.9493,9.9493,9.9262,9.9377,52200.0
2006-09-05 15:05:00,17.2,17.25,17.2,17.23,69400.0,9.9377,9.9666,9.9377,9.9551,69400.0
2006-09-05 15:10:00,17.22,17.25,17.22,17.24,76600.0,9.9493,9.9666,9.9493,9.9609,76600.0
2006-09-05 15:15:00,17.25,17.25,17.23,17.24,31000.0,9.9666,9.9666,9.9551,9.9609,31000.0
2006-09-05 15:20:00,17.24,17.25,17.23,17.23,45800.0,9.9609,9.9666,9.9551,9.9551,45800.0
2006-09-05 15:25:00,17.23,17.25,17.22,17.23,61800.0,9.9551,9.9666,9.9493,9.9551,61800.0
2006-09-05 15:30:00,17.23,17.25,17.23,17.24,36600.0,9.9551,9.9666,9.9551,9.9609,36600.0
2006-09-05 15:35:00,17.24,17.28,17.24,17.28,46200.0,9.9609,9.984,9.9609,9.984,46200.0
2006-09-05 15:40:00,17.27,17.28,17.25,17.25,23000.0,9.9782,9.984,9.9666,9.9666,23000.0
2006-09-05 15:45:00,17.25,17.26,17.23,17.26,64800.0,9.9666,9.9724,9.9551,9.9724,64800.0
2006-09-05 15:50:00,17.26,17.28,17.26,17.26,71200.0,9.9724,9.984,9.9724,9.9724,71200.0
2006-09-05 15:55:00,17.25,17.29,17.25,17.25,107400.0,9.9666,9.9897,9.9666,9.9666,107400.0
2006-09-06 09:30:00,17.0,17.11,16.98,17.08,147600.0,9.8222,9.8857,9.8106,9.8684,147600.0
2006-09-06 09:35:00,17.08,17.09,17.07,17.09,28000.0,9.8684,9.8742,9.8626,9.8742,28000.0
2006-09-06 09:40:00,17.09,17.1,17.08,17.09,21000.0,9.8742,9.88,9.8684,9.8742,21000.0
2006-09-06 09:45:00,17.09,17.09,17.07,17.08,52000.0,9.8742,9.8742,9.8626,9.8684,52000.0
2006-09-06 09:50:00,17.08,17.11,17.07,17.11,61000.0,9.8684,9.8857,9.8626,9.8857,61000.0
2006-09-06 09:55:00,17.1,17.11,17.08,17.1,36600.0,9.88,9.8857,9.8684,9.88,36600.0
2006-09-06 10:00:00,17.1,17.13,17.1,17.1,43200.0,9.88,9.8973,9.88,9.88,43200.0
2006-09-06 10:05:00,17.11,17.11,17.1,17.11,72200.0,9.8857,9.8857,9.88,9.8857,72200.0
2006-09-06 10:10:00,17.11,17.11,17.1,17.11,52600.0,9.8857,9.8857,9.88,9.8857,52600.0
2006-09-06 10:15:00,17.11,17.13,17.11,17.13,33400.0,9.8857,9.8973,9.8857,9.8973,33400.0
2006-09-06 10:20:00,17.11,17.16,17.11,17.16,30400.0,9.8857,9.9146,9.8857,9.9146,30400.0
2006-09-06 10:25:00,17.16,17.18,17.13,17.17,36600.0,9.9146,9.9262,9.8973,9.9204,36600.0
2006-09-06 10:30:00,17.16,17.16,17.1,17.11,29600.0,9.9146,9.9146,9.88,9.8857,29600.0
2006-09-06 10:35:00,17.11,17.14,17.11,17.14,29400.0,9.8857,9.9031,9.8857,9.9031,29400.0
2006-09-06 10:40:00,17.12,17.15,17.11,17.11,29600.0,9.8915,9.9089,9.8857,9.8857,29600.0
2006-09-06 10:45:00,17.11,17.12,17.11,17.11,32400.0,9.8857,9.8915,9.8857,9.8857,32400.0
2006-09-06 10:50:00,17.11,17.14,17.11,17.13,26000.0,9.8857,9.9031,9.8857,9.8973,26000.0
2006-09-06 10:55:00,17.13,17.14,17.12,17.13,26200.0,9.8973,9.9031,9.8915,9.8973,26200.0
2006-09-06 11:00:00,17.14,17.16,17.13,17.16,87800.0,9.9031,9.9146,9.8973,9.9146,87800.0
2006-09-06 11:05:00,17.17,17.18,17.15,17.15,58000.0,9.9204,9.9262,9.9089,9.9089,58000.0
2006-09-06 11:10:00,17.15,17.16,17.11,17.11,24000.0,9.9089,9.9146,9.8857,9.8857,24000.0
2006-09-06 11:15:00,17.11,17.12,17.11,17.11,13800.0,9.8857,9.8915,9.8857,9.8857,13800.0
2006-09-06 11:20:00,17.11,17.13,17.11,17.13,21000.0,9.8857,9.8973,9.8857,9.8973,21000.0
2006-09-06 11:25:00,17.13,17.14,17.11,17.11,25800.0,9.8973,9.9031,9.8857,9.8857,25800.0
2006-09-06 11:30:00,17.11,17.12,17.11,17.11,37200.0,9.8857,9.8915,9.8857,9.8857,37200.0
2006-09-06 11:35:00,17.11,17.11,17.11,17.11,61800.0,9.8857,9.8857,9.8857,9.8857,61800.0
2006-09-06 11:40:00,17.11,17.11,17.11,17.11,22000.0,9.8857,9.8857,9.8857,9.8857,22000.0
2006-09-06 11:45:00,17.11,17.11,17.07,17.07,67400.0,9.8857,9.8857,9.8626,9.8626,67400.0
2006-09-06 11:50:00,17.07,17.07,17.07,17.07,34200.0,9.8626,9.8626,9.8626,9.8626,34200.0
2006-09-06 11:55:00,17.07,17.07,17.06,17.07,26800.0,9.8626,9.8626,9.8569,9.8626,26800.0
2006-09-06 12:00:00,17.07,17.07,17.06,17.07,26600.0,9.8626,9.8626,9.8569,9.8626,26600.0
2006-09-06 12:05:00,17.07,17.07,17.07,17.07,31000.0,9.8626,9.8626,9.8626,9.8626,31000.0
2006-09-06 12:10:00,17.07,17.07,17.0,17.0,29200.0,9.8626,9.8626,9.8222,9.8222,29200.0
2006-09-06 12:15:00,17.01,17.01,16.99,17.0,26600.0,9.828,9.828,9.8164,9.8222,26600.0
2006-09-06 12:20:00,17.0,17.0,16.98,16.99,27800.0,9.8222,9.8222,9.8106,9.8164,27800.0
2006-09-06 12:25:00,16.99,17.0,16.99,17.0,10600.0,9.8164,9.8222,9.8164,9.8222,10600.0
2006-09-06 12:30:00,17.0,17.03,16.99,17.03,29200.0,9.8222,9.8395,9.8164,9.8395,29200.0
2006-09-06 12:35:00,17.02,17.03,17.01,17.02,18400.0,9.8337,9.8395,9.828,9.8337,18400.0
2006-09-06 12:40:00,17.02,17.05,17.02,17.05,26200.0,9.8337,9.8511,9.8337,9.8511,26200.0
2006-09-06 12:45:00,17.05,17.06,17.04,17.05,38200.0,9.8511,9.8569,9.8453,9.8511,38200.0
2006-09-06 12:50:00,17.04,17.06,17.04,17.05,27400.0,9.8453,9.8569,9.8453,9.8511,27400.0
2006-09-06 12:55:00,17.06,17.06,17.05,17.05,19800.0,9.8569,9.8569,9.8511,9.8511,19800.0
2006-09-06 13:00:00,17.05,17.06,17.05,17.05,85200.0,9.8511,9.8569,9.8511,9.8511,85200.0
2006-09-06 13:05:00,17.05,17.06,17.04,17.04,29800.0,9.8511,9.8569,9.8453,9.8453,29800.0
2006-09-06 13:10:00,17.04,17.04,17.04,17.04,3200.0,9.8453,9.8453,9.8453,9.8453,3200.0
2006-09-06 13:15:00,17.04,17.04,17.04,17.04,2800.0,9.8453,9.8453,9.8453,9.8453,2800.0
2006-09-06 13:20:00,17.04,17.04,17.03,17.03,8200.0,9.8453,9.8453,9.8395,9.8395,8200.0
2006-09-06 13:25:00,17.04,17.05,17.04,17.04,48800.0,9.8453,9.8511,9.8453,9.8453,48800.0
2006-09-06 13:30:00,17.04,17.04,17.04,17.04,15800.0,9.8453,9.8453,9.8453,9.8453,15800.0
2006-09-06 13:35:00,17.04,17.04,17.03,17.03,11200.0,9.8453,9.8453,9.8395,9.8395,11200.0
2006-09-06 13:40:00,17.03,17.05,17.03,17.04,17600.0,9.8395,9.8511,9.8395,9.8453,17600.0
2006-09-06 13:45:00,17.04,17.04,17.03,17.04,16800.0,9.8453,9.8453,9.8395,9.8453,16800.0
2006-09-06 13:50:00,17.04,17.05,17.04,17.05,60800.0,9.8453,9.8511,9.8453,9.8511,60800.0
2006-09-06 13:55:00,17.05,17.06,17.05,17.06,18400.0,9.8511,9.8569,9.8511,9.8569,18400.0
2006-09-06 14:00:00,17.06,17.11,17.05,17.08,44800.0,9.8569,9.8857,9.8511,9.8684,44800.0
2006-09-06 14:05:00,17.09,17.1,17.06,17.09,23200.0,9.8742,9.88,9.8569,9.8742,23200.0
2006-09-06 14:10:00,17.09,17.09,17.05,17.05,41800.0,9.8742,9.8742,9.8511,9.8511,41800.0
2006-09-06 14:15:00,17.05,17.06,17.05,17.05,29200.0,9.8511,9.8569,9.8511,9.8511,29200.0
2006-09-06 14:20:00,17.06,17.08,17.06,17.08,46200.0,9.8569,9.8684,9.8569,9.8684,46200.0
2006-09-06 14:25:00,17.08,17.09,17.07,17.09,53200.0,9.8684,9.8742,9.8626,9.8742,53200.0
2006-09-06 14:30:00,17.09,17.09,17.08,17.08,15600.0,9.8742,9.8742,9.8684,9.8684,15600.0
2006-09-06 14:35:00,17.08,17.09,17.05,17.05,72000.0,9.8684,9.8742,9.8511,9.8511,72000.0
2006-09-06 14:40:00,17.04,17.04,17.01,17.03,35000.0,9.8453,9.8453,9.828,9.8395,35000.0
2006-09-06 14:45:00,17.03,17.06,17.03,17.05,34200.0,9.8395,9.8569,9.8395,9.8511,34200.0
2006-09-06 14:50:00,17.05,17.07,17.0,17.02,62400.0,9.8511,9.8626,9.8222,9.8337,62400.0
2006-09-06 14:55:00,17.02,17.02,17.0,17.01,90600.0,9.8337,9.8337,9.8222,9.828,90600.0
2006-09-06 15:00:00,17.01,17.02,16.96,16.97,139600.0,9.828,9.8337,9.7991,9.8049,139600.0
2006-09-06 15:05:00,16.96,16.96,16.92,16.95,50000.0,9.7991,9.7991,9.776,9.7933,50000.0
2006-09-06 15:10:00,16.95,16.98,16.93,16.97,37000.0,9.7933,9.8106,9.7817,9.8049,37000.0
2006-09-06 15:15:00,16.97,16.97,16.93,16.93,27000.0,9.8049,9.8049,9.7817,9.7817,27000.0
2006-09-06 15:20:00,16.93,16.99,16.92,16.98,71800.0,9.7817,9.8164,9.776,9.8106,71800.0
2006-09-06 15:25:00,16.98,16.99,16.89,16.89,40400.0,9.8106,9.8164,9.7586,9.7586,40400.0
2006-09-06 15:30:00,16.89,16.9,16.88,16.9,41200.0,9.7586,9.7644,9.7529,9.7644,41200.0
2006-09-06 15:35:00,16.9,16.91,16.89,16.91,38600.0,9.7644,9.7702,9.7586,9.7702,38600.0
2006-09-06 15:40:00,16.91,16.93,16.9,16.9,24400.0,9.7702,9.7817,9.7644,9.7644,24400.0
2006-09-06 15:45:00,16.9,16.93,16.9,16.93,30600.0,9.7644,9.7817,9.7644,9.7817,30600.0
2006-09-06 15:50:00,16.93,16.93,16.9,16.9,76400.0,9.7817,9.7817,9.7644,9.7644,76400.0
2006-09-06 15:55:00,16.9,16.91,16.89,16.89,67000.0,9.7644,9.7702,9.7586,9.7586,67000.0
2006-09-07 09:30:00,16.82,16.84,16.76,16.76,79000.0,9.7182,9.7297,9.6835,9.6835,79000.0
2006-09-07 09:35:00,16.77,16.82,16.76,16.81,31000.0,9.6893,9.7182,9.6835,9.7124,31000.0
2006-09-07 09:40:00,16.81,16.82,16.65,16.65,84000.0,9.7124,9.7182,9.62,9.62,84000.0
2006-09-07 09:45:00,16.65,16.78,16.63,16.7,48800.0,9.62,9.6951,9.6084,9.6489,48800.0
2006-09-07 09:50:00,16.7,16.75,16.66,16.66,110200.0,9.6489,9.6777,9.6257,9.6257,110200.0
2006-09-07 09:55:00,16.67,16.71,16.66,16.71,27400.0,9.6315,9.6546,9.6257,9.6546,27400.0
2006-09-07 10:00:00,16.71,16.72,16.65,16.65,31800.0,9.6546,9.6604,9.62,9.62,31800.0
2006-09-07 10:05:00,16.65,16.66,16.62,16.64,36000.0,9.62,9.6257,9.6026,9.6142,36000.0
2006-09-07 10:10:00,16.64,16.65,16.58,16.59,91400.0,9.6142,9.62,9.5795,9.5853,91400.0
2006-09-07 10:15:00,16.59,16.59,16.53,16.54,68600.0,9.5853,9.5853,9.5506,9.5564,68600.0
2006-09-07 10:20:00,16.54,16.59,16.54,16.56,27600.0,9.5564,9.5853,9.5564,9.568,27600.0
2006-09-07 10:25:00,16.56,16.57,16.54,16.56,13000.0,9.568,9.5737,9.5564,9.568,13000.0
2006-09-07 10:30:00,16.56,16.63,16.55,16.63,21400.0,9.568,9.6084,9.5622,9.6084,21400.0
2006-09-07 10:35:00,16.63,16.65,16.62,16.63,41200.0,9.6084,9.62,9.6026,9.6084,41200.0
2006-09-07 10:40:00,16.63,16.64,16.55,16.57,36800.0,9.6084,9.6142,9.5622,9.5737,36800.0
2006-09-07 10:45:00,16.56,16.56,16.53,16.54,28800.0,9.568,9.568,9.5506,9.5564,28800.0
2006-09-07 10:50:00,16.54,16.61,16.54,16.61,27400.0,9.5564,9.5969,9.5564,9.5969,27400.0
2006-09-07 10:55:00,16.61,16.63,16.59,16.61,46000.0,9.5969,9.6084,9.5853,9.5969,46000.0
2006-09-07 11:00:00,16.6,16.7,16.6,16.68,35600.0,9.5911,9.6489,9.5911,9.6373,35600.0
2006-09-07 11:05:00,16.68,16.71,16.66,16.66,25800.0,9.6373,9.6546,9.6257,9.6257,25800.0
2006-09-07 11:10:00,16.66,16.68,16.64,16.65,23400.0,9.6257,9.6373,9.6142,9.62,23400.0
2006-09-07 11:15:00,16.64,16.67,16.63,16.64,19800.0,9.6142,9.6315,9.6084,9.6142,19800.0
2006-09-07 11:20:00,16.64,16.67,16.62,16.63,25200.0,9.6142,9.6315,9.6026,9.6084,25200.0
2006-09-07 11:25:00,16.63,16.66,16.63,16.66,19000.0,9.6084,9.6257,9.6084,9.6257,19000.0
2006-09-07 11:30:00,16.66,16.78,16.65,16.75,52800.0,9.6257,9.6951,9.62,9.6777,52800.0
2006-09-07 11:35:00,16.75,16.78,16.74,16.78,35400.0,9.6777,9.6951,9.672,9.6951,35400.0
2006-09-07 11:40:00,16.78,16.79,16.73,16.77,49200.0,9.6951,9.7009,9.6662,9.6893,49200.0
2006-09-07 11:45:00,16.77,16.79,16.73,16.73,35400.0,9.6893,9.7009,9.6662,9.6662,35400.0
2006-09-07 11:50:00,16.74,16.78,16.73,16.78,14000.0,9.672,9.6951,9.6662,9.6951,14000.0
2006-09-07 11:55:00,16.79,16.86,16.78,16.85,32600.0,9.7009,9.7413,9.6951,9.7355,32600.0
2006-09-07 12:00:00,16.85,16.88,16.82,16.88,36600.0,9.7355,9.7529,9.7182,9.7529,36600.0
2006-09-07 12:05:00,16.87,16.87,16.82,16.82,51600.0,9.7471,9.7471,9.7182,9.7182,51600.0
2006-09-07 12:10:00,16.82,16.84,16.81,16.82,26000.0,9.7182,9.7297,9.7124,9.7182,26000.0
2006-09-07 12:15:00,16.83,16.83,16.81,16.81,52400.0,9.724,9.724,9.7124,9.7124,52400.0
2006-09-07 12:20:00,16.81,16.81,16.78,16.79,11600.0,9.7124,9.7124,9.6951,9.7009,11600.0
2006-09-07 12:25:00,16.79,16.79,16.77,16.78,9400.0,9.7009,9.7009,9.6893,9.6951,9400.0
2006-09-07 12:30:00,16.78,16.83,16.77,16.78,37000.0,9.6951,9.724,9.6893,9.6951,37000.0
2006-09-07 12:35:00,16.78,16.78,16.71,16.72,37400.0,9.6951,9.6951,9.6546,9.6604,37400.0
2006-09-07 12:40:00,16.72,16.72,16.65,16.65,19400.0,9.6604,9.6604,9.62,9.62,19400.0
2006-09-07 12:45:00,16.65,16.66,16.64,16.65,24400.0,9.62,9.6257,9.6142,9.62,24400.0
2006-09-07 12:50:00,16.64,16.71,16.64,16.7,25200.0,9.6142,9.6546,9.6142,9.6489,25200.0
2006-09-07 12:55:00,16.7,16.7,16.66,16.67,12400.0,9.6489,9.6489,9.6257,9.6315,12400.0
2006-09-07 13:00:00,16.66,16.67,16.64,16.64,10200.0,9.6257,9.6315,9.6142,9.6142,10200.0
2006-09-07 13:05:00,16.64,16.68,16.64,16.68,25000.0,9.6142,9.6373,9.6142,9.6373,25000.0
2006-09-07 13:10:00,16.68,16.69,16.66,16.67,30400.0,9.6373,9.6431,9.6257,9.6315,30400.0
2006-09-07 13:15:00,16.67,16.67,16.67,16.67,6400.0,9.6315,9.6315,9.6315,9.6315,6400.0
2006-09-07 13:20:00,16.67,16.68,16.66,16.68,20800.0,9.6315,9.6373,9.6257,9.6373,20800.0
2006-09-07 13:25:00,16.68,16.68,16.66,16.66,6800.0,9.6373,9.6373,9.6257,9.6257,6800.0
2006-09-07 13:30:00,16.65,16.66,16.65,16.65,6000.0,9.62,9.6257,9.62,9.62,6000.0
2006-09-07 13:35:00,16.65,16.72,16.65,16.72,125800.0,9.62,9.6604,9.62,9.6604,125800.0
2006-09-07 13:40:00,16.73,16.77,16.7,16.76,20000.0,9.6662,9.6893,9.6489,9.6835,20000.0
2006-09-07 13:45:00,16.77,16.8,16.77,16.8,14000.0,9.6893,9.7066,9.6893,9.7066,14000.0
2006-09-07 13:50:00,16.8,16.81,16.78,16.8,12400.0,9.7066,9.7124,9.6951,9.7066,12400.0
2006-09-07 13:55:00,16.8,16.8,16.73,16.74,30600.0,9.7066,9.7066,9.6662,9.672,30600.0
2006-09-07 14:00:00,16.73,16.73,16.68,16.7,76600.0,9.6662,9.6662,9.6373,9.6489,76600.0
2006-09-07 14:05:00,16.7,16.77,16.7,16.75,35800.0,9.6489,9.6893,9.6489,9.6777,35800.0
2006-09-07 14:10:00,16.76,16.77,16.76,16.76,12400.0,9.6835,9.6893,9.6835,9.6835,12400.0
2006-09-07 14:15:00,16.75,16.75,16.7,16.72,52800.0,9.6777,9.6777,9.6489,9.6604,52800.0
2006-09-07 14:20:00,16.72,16.72,16.7,16.71,40800.0,9.6604,9.6604,9.6489,9.6546,40800.0
2006-09-07 14:25:00,16.71,16.71,16.67,16.68,18600.0,9.6546,9.6546,9.6315,9.6373,18600.0
2006-09-07 14:30:00,16.68,16.75,16.68,16.71,29200.0,9.6373,9.6777,9.6373,9.6546,29200.0
2006-09-07 14:35:00,16.71,16.72,16.7,16.7,16000.0,9.6546,9.6604,9.6489,9.6489,16000.0
2006-09-07 14:40:00,16.7,16.7,16.64,16.64,27600.0,9.6489,9.6489,9.6142,9.6142,27600.0
2006-09-07 14:45:00,16.64,16.65,16.63,16.65,32400.0,9.6142,9.62,9.6084,9.62,32400.0
2006-09-07 14:50:00,16.65,16.67,16.64,16.67,47800.0,9.62,9.6315,9.6142,9.6315,47800.0
2006-09-07 14:55:00,16.66,16.68,16.66,16.67,20600.0,9.6257,9.6373,9.6257,9.6315,20600.0
2006-09-07 15:00:00,16.67,16.67,16.61,16.61,68400.0,9.6315,9.6315,9.5969,9.5969,68400.0
2006-09-07 15:05:00,16.63,16.63,16.57,16.57,66400.0,9.6084,9.6084,9.5737,9.5737,66400.0
2006-09-07 15:10:00,16.57,16.6,16.57,16.6,30000.0,9.5737,9.5911,9.5737,9.5911,30000.0
2006-09-07 15:15:00,16.6,16.62,16.58,16.6,30000.0,9.5911,9.6026,9.5795,9.5911,30000.0
2006-09-07 15:20:00,16.6,16.6,16.55,16.58,43200.0,9.5911,9.5911,9.5622,9.5795,43200.0
2006-09-07 15:25:00,16.58,16.6,16.54,16.56,130200.0,9.5795,9.5911,9.5564,9.568,130200.0
2006-09-07 15:30:00,16.56,16.57,16.54,16.55,80600.0,9.568,9.5737,9.5564,9.5622,80600.0
2006-09-07 15:35:00,16.55,16.56,16.5,16.5,139000.0,9.5622,9.568,9.5333,9.5333,139000.0
2006-09-07 15:40:00,16.5,16.53,16.5,16.53,66600.0,9.5333,9.5506,9.5333,9.5506,66600.0
2006-09-07 15:45:00,16.52,16.53,16.49,16.5,105800.0,9.5449,9.5506,9.5275,9.5333,105800.0
2006-09-07 15:50:00,16.5,16.53,16.49,16.5,104400.0,9.5333,9.5506,9.5275,9.5333,104400.0
2006-09-07 15:55:00,16.5,16.53,16.5,16.5,116600.0,9.5333,9.5506,9.5333,9.5333,116600.0
2006-09-08 09:30:00,16.47,16.55,16.43,16.52,49200.0,9.516,9.5622,9.4929,9.5449,49200.0
2006-09-08 09:35:00,16.52,16.55,16.39,16.41,58800.0,9.5449,9.5622,9.4697,9.4813,58800.0
2006-09-08 09:40:00,16.41,16.45,16.37,16.38,64600.0,9.4813,9.5044,9.4582,9.464,64600.0
2006-09-08 09:45:00,16.38,16.42,16.37,16.38,90200.0,9.464,9.4871,9.4582,9.464,90200.0
2006-09-08 09:50:00,16.38,16.43,16.36,16.43,70400.0,9.464,9.4929,9.4524,9.4929,70400.0
2006-09-08 09:55:00,16.43,16.46,16.37,16.42,126600.0,9.4929,9.5102,9.4582,9.4871,126600.0
2006-09-08 10:00:00,16.42,16.43,16.39,16.41,18800.0,9.4871,9.4929,9.4697,9.4813,18800.0
2006-09-08 10:05:00,16.42,16.43,16.37,16.38,27800.0,9.4871,9.4929,9.4582,9.464,27800.0
2006-09-08 10:10:00,16.38,16.4,16.37,16.38,43200.0,9.464,9.4755,9.4582,9.464,43200.0
2006-09-08 10:15:00,16.38,16.38,16.36,16.36,45600.0,9.464,9.464,9.4524,9.4524,45600.0
2006-09-08 10:20:00,16.36,16.36,16.33,16.33,33000.0,9.4524,9.4524,9.4351,9.4351,33000.0
2006-09-08 10:25:00,16.33,16.4,16.33,16.4,38400.0,9.4351,9.4755,9.4351,9.4755,38400.0
2006-09-08 10:30:00,16.39,16.39,16.37,16.38,32800.0,9.4697,9.4697,9.4582,9.464,32800.0
2006-09-08 10:35:00,16.38,16.41,16.37,16.39,58200.0,9.464,9.4813,9.4582,9.4697,58200.0
2006-09-08 10:40:00,16.4,16.4,16.37,16.39,33000.0,9.4755,9.4755,9.4582,9.4697,33000.0
2006-09-08 10:45:00,16.4,16.43,16.37,16.43,22600.0,9.4755,9.4929,9.4582,9.4929,22600.0
2006-09-08 10:50:00,16.43,16.46,16.41,16.45,21400.0,9.4929,9.5102,9.4813,9.5044,21400.0
2006-09-08 10:55:00,16.45,16.47,16.44,16.47,22400.0,9.5044,9.516,9.4986,9.516,22400.0
2006-09-08 11:00:00,16.47,16.49,16.43,16.44,52800.0,9.516,9.5275,9.4929,9.4986,52800.0
2006-09-08 11:05:00,16.45,16.45,16.42,16.44,70400.0,9.5044,9.5044,9.4871,9.4986,70400.0
2006-09-08 11:10:00,16.45,16.46,16.44,16.45,19000.0,9.5044,9.5102,9.4986,9.5044,19000.0
2006-09-08 11:15:00,16.44,16.46,16.39,16.4,64200.0,9.4986,9.5102,9.4697,9.4755,64200.0
2006-09-08 11:20:00,16.4,16.42,16.38,16.38,16400.0,9.4755,9.4871,9.464,9.464,16400.0
2006-09-08 11:25:00,16.38,16.4,16.38,16.4,19000.0,9.464,9.4755,9.464,9.4755,19000.0
2006-09-08 11:30:00,16.4,16.4,16.36,16.36,44200.0,9.4755,9.4755,9.4524,9.4524,44200.0
2006-09-08 11:35:00,16.36,16.36,16.36,16.36,18000.0,9.4524,9.4524,9.4524,9.4524,18000.0
2006-09-08 11:40:00,16.36,16.4,16.36,16.4,187400.0,9.4524,9.4755,9.4524,9.4755,187400.0
2006-09-08 11:45:00,16.39,16.41,16.38,16.39,26200.0,9.4697,9.4813,9.464,9.4697,26200.0
2006-09-08 11:50:00,16.39,16.4,16.38,16.38,47400.0,9.4697,9.4755,9.464,9.464,47400.0
2006-09-08 11:55:00,16.39,16.39,16.37,16.38,24800.0,9.4697,9.4697,9.4582,9.464,24800.0
2006-09-08 12:00:00,16.38,16.41,16.38,16.39,55800.0,9.464,9.4813,9.464,9.4697,55800.0
2006-09-08 12:05:00,16.38,16.4,16.38,16.4,68400.0,9.464,9.4755,9.464,9.4755,68400.0
2006-09-08 12:10:00,16.4,16.41,16.4,16.41,17400.0,9.4755,9.4813,9.4755,9.4813,17400.0
2006-09-08 12:15:00,16.41,16.41,16.4,16.4,212400.0,9.4813,9.4813,9.4755,9.4755,212400.0
2006-09-08 12:20:00,16.4,16.4,16.38,16.38,10600.0,9.4755,9.4755,9.464,9.464,10600.0
2006-09-08 12:25:00,16.38,16.42,16.38,16.42,20600.0,9.464,9.4871,9.464,9.4871,20600.0
2006-09-08 12:30:00,16.42,16.43,16.41,16.42,15200.0,9.4871,9.4929,9.4813,9.4871,15200.0
2006-09-08 12:35:00,16.43,16.43,16.42,16.42,7600.0,9.4929,9.4929,9.4871,9.4871,7600.0
2006-09-08 12:40:00,16.42,16.42,16.41,16.41,7000.0,9.4871,9.4871,9.4813,9.4813,7000.0
2006-09-08 12:45:00,16.41,16.42,16.41,16.42,6800.0,9.4813,9.4871,9.4813,9.4871,6800.0
2006-09-08 12:50:00,16.42,16.43,16.42,16.43,223600.0,9.4871,9.4929,9.4871,9.4929,223600.0
2006-09-08 12:55:00,16.42,16.44,16.42,16.44,5600.0,9.4871,9.4986,9.4871,9.4986,5600.0
2006-09-08 13:00:00,16.44,16.46,16.44,16.45,19600.0,9.4986,9.5102,9.4986,9.5044,19600.0
2006-09-08 13:05:00,16.45,16.45,16.43,16.44,3200.0,9.5044,9.5044,9.4929,9.4986,3200.0
2006-09-08 13:10:00,16.44,16.44,16.43,16.44,2400.0,9.4986,9.4986,9.4929,9.4986,2400.0
2006-09-08 13:15:00,16.44,16.48,16.44,16.47,17600.0,9.4986,9.5217,9.4986,9.516,17600.0
2006-09-08 13:20:00,16.47,16.51,16.47,16.5,33800.0,9.516,9.5391,9.516,9.5333,33800.0
2006-09-08 13:25:00,16.5,16.5,16.48,16.5,217600.0,9.5333,9.5333,9.5217,9.5333,217600.0
2006-09-08 13:30:00,16.5,16.5,16.48,16.48,6600.0,9.5333,9.5333,9.5217,9.5217,6600.0
2006-09-08 13:35:00,16.48,16.51,16.48,16.51,26600.0,9.5217,9.5391,9.5217,9.5391,26600.0
2006-09-08 13:40:00,16.5,16.55,16.5,16.54,22600.0,9.5333,9.5622,9.5333,9.5564,22600.0
2006-09-08 13:45:00,16.54,16.55,16.54,16.54,21400.0,9.5564,9.5622,9.5564,9.5564,21400.0
2006-09-08 13:50:00,16.54,16.55,16.54,16.55,119600.0,9.5564,9.5622,9.5564,9.5622,119600.0
2006-09-08 13:55:00,16.55,16.6,16.54,16.59,55400.0,9.5622,9.5911,9.5564,9.5853,55400.0
2006-09-08 14:00:00,16.59,16.61,16.57,16.58,31200.0,9.5853,9.5969,9.5737,9.5795,31200.0
2006-09-08 14:05:00,16.58,16.58,16.54,16.54,18800.0,9.5795,9.5795,9.5564,9.5564,18800.0
2006-09-08 14:10:00,16.53,16.56,16.53,16.55,30000.0,9.5506,9.568,9.5506,9.5622,30000.0
2006-09-08 14:15:00,16.56,16.59,16.56,16.56,26800.0,9.568,9.5853,9.568,9.568,26800.0
2006-09-08 14:20:00,16.56,16.56,16.5,16.5,33600.0,9.568,9.568,9.5333,9.5333,33600.0
2006-09-08 14:25:00,16.5,16.53,16.5,16.5,63600.0,9.5333,9.5506,9.5333,9.5333,63600.0
2006-09-08 14:30:00,16.51,16.54,16.51,16.53,168400.0,9.5391,9.5564,9.5391,9.5506,168400.0
2006-09-08 14:35:00,16.53,16.57,16.53,16.57,27600.0,9.5506,9.5737,9.5506,9.5737,27600.0
2006-09-08 14:40:00,16.57,16.58,16.57,16.57,21000.0,9.5737,9.5795,9.5737,9.5737,21000.0
2006-09-08 14:45:00,16.57,16.57,16.55,16.55,54200.0,9.5737,9.5737,9.5622,9.5622,54200.0
2006-09-08 14:50:00,16.55,16.55,16.54,16.55,12000.0,9.5622,9.5622,9.5564,9.5622,12000.0
2006-09-08 14:55:00,16.55,16.59,16.55,16.58,7600.0,9.5622,9.5853,9.5622,9.5795,7600.0
2006-09-08 15:00:00,16.58,16.58,16.57,16.57,19000.0,9.5795,9.5795,9.5737,9.5737,19000.0
2006-09-08 15:05:00,16.58,16.58,16.55,16.58,80600.0,9.5795,9.5795,9.5622,9.5795,80600.0
2006-09-08 15:10:00,16.57,16.61,16.56,16.61,19800.0,9.5737,9.5969,9.568,9.5969,19800.0
2006-09-08 15:15:00,16.6,16.62,16.6,16.61,56000.0,9.5911,9.6026,9.5911,9.5969,56000.0
2006-09-08 15:20:00,16.6,16.61,16.6,16.61,119600.0,9.5911,9.5969,9.5911,9.5969,119600.0
2006-09-08 15:25:00,16.61,16.61,16.58,16.59,48600.0,9.5969,9.5969,9.5795,9.5853,48600.0
2006-09-08 15:30:00,16.58,16.59,16.53,16.55,120400.0,9.5795,9.5853,9.5506,9.5622,120400.0
2006-09-08 15:35:00,16.55,16.55,16.52,16.52,81000.0,9.5622,9.5622,9.5449,9.5449,81000.0
2006-09-08 15:40:00,16.52,16.53,16.5,16.5,139400.0,9.5449,9.5506,9.5333,9.5333,139400.0
2006-09-08 15:45:00,16.51,16.53,16.5,16.5,97200.0,9.5391,9.5506,9.5333,9.5333,97200.0
2006-09-08 15:50:00,16.5,16.51,16.5,16.5,164200.0,9.5333,9.5391,9.5333,9.5333,164200.0
2006-09-08 15:55:00,16.5,16.55,16.48,16.5,361600.0,9.5333,9.5622,9.5217,9.5333,361600.0
2006-09-11 09:30:00,16.45,16.6,16.4,16.48,92400.0,9.5044,9.5911,9.4755,9.5217,92400.0
2006-09-11 09:35:00,16.48,16.68,16.47,16.66,55200.0,9.5217,9.6373,9.516,9.6257,55200.0
2006-09-11 09:40:00,16.67,16.77,16.67,16.75,85400.0,9.6315,9.6893,9.6315,9.6777,85400.0
2006-09-11 09:45:00,16.75,16.75,16.69,16.73,134800.0,9.6777,9.6777,9.6431,9.6662,134800.0
2006-09-11 09:50:00,16.73,16.83,16.7,16.83,56400.0,9.6662,9.724,9.6489,9.724,56400.0
2006-09-11 09:55:00,16.83,16.84,16.74,16.82,67400.0,9.724,9.7297,9.672,9.7182,67400.0
2006-09-11 10:00:00,16.82,16.82,16.78,16.81,35400.0,9.7182,9.7182,9.6951,9.7124,35400.0
2006-09-11 10:05:00,16.81,16.84,16.8,16.8,44800.0,9.7124,9.7297,9.7066,9.7066,44800.0
2006-09-11 10:10:00,16.81,16.81,16.75,16.78,111800.0,9.7124,9.7124,9.6777,9.6951,111800.0
2006-09-11 10:15:00,16.77,16.77,16.72,16.72,46200.0,9.6893,9.6893,9.6604,9.6604,46200.0
2006-09-11 10:20:00,16.72,16.8,16.7,16.8,50000.0,9.6604,9.7066,9.6489,9.7066,50000.0
2006-09-11 10:25:00,16.78,16.78,16.68,16.68,66600.0,9.6951,9.6951,9.6373,9.6373,66600.0
2006-09-11 10:30:00,16.69,16.69,16.64,16.66,59200.0,9.6431,9.6431,9.6142,9.6257,59200.0
2006-09-11 10:35:00,16.67,16.7,16.65,16.69,22800.0,9.6315,9.6489,9.62,9.6431,22800.0
2006-09-11 10:40:00,16.69,16.69,16.66,16.68,22200.0,9.6431,9.6431,9.6257,9.6373,22200.0
2006-09-11 10:45:00,16.68,16.69,16.65,16.67,29000.0,9.6373,9.6431,9.62,9.6315,29000.0
2006-09-11 10:50:00,16.68,16.7,16.67,16.68,17600.0,9.6373,9.6489,9.6315,9.6373,17600.0
2006-09-11 10:55:00,16.68,16.71,16.68,16.71,17800.0,9.6373,9.6546,9.6373,9.6546,17800.0
2006-09-11 11:00:00,16.71,16.73,16.71,16.72,33400.0,9.6546,9.6662,9.6546,9.6604,33400.0
2006-09-11 11:05:00,16.72,16.73,16.71,16.73,35400.0,9.6604,9.6662,9.6546,9.6662,35400.0
2006-09-11 11:10:00,16.74,16.77,16.7,16.77,35800.0,9.672,9.6893,9.6489,9.6893,35800.0
2006-09-11 11:15:00,16.77,16.81,16.75,16.8,25200.0,9.6893,9.7124,9.6777,9.7066,25200.0
2006-09-11 11:20:00,16.8,16.83,16.79,16.81,37000.0,9.7066,9.724,9.7009,9.7124,37000.0
2006-09-11 11:25:00,16.8,16.86,16.79,16.84,50800.0,9.7066,9.7413,9.7009,9.7297,50800.0
2006-09-11 11:30:00,16.84,16.84,16.8,16.81,11000.0,9.7297,9.7297,9.7066,9.7124,11000.0
2006-09-11 11:35:00,16.81,16.86,16.8,16.85,27800.0,9.7124,9.7413,9.7066,9.7355,27800.0
2006-09-11 11:40:00,16.85,16.85,16.81,16.82,16000.0,9.7355,9.7355,9.7124,9.7182,16000.0
2006-09-11 11:45:00,16.82,16.83,16.78,16.81,22800.0,9.7182,9.724,9.6951,9.7124,22800.0
2006-09-11 11:50:00,16.81,16.82,16.78,16.81,14400.0,9.7124,9.7182,9.6951,9.7124,14400.0
2006-09-11 11:55:00,16.81,16.82,16.8,16.81,6400.0,9.7124,9.7182,9.7066,9.7124,6400.0
2006-09-11 12:00:00,16.81,16.86,16.81,16.85,21200.0,9.7124,9.7413,9.7124,9.7355,21200.0
2006-09-11 12:05:00,16.85,16.89,16.84,16.86,66200.0,9.7355,9.7586,9.7297,9.7413,66200.0
2006-09-11 12:10:00,16.85,16.93,16.85,16.92,52000.0,9.7355,9.7817,9.7355,9.776,52000.0
2006-09-11 12:15:00,16.92,16.98,16.91,16.96,64200.0,9.776,9.8106,9.7702,9.7991,64200.0
2006-09-11 12:20:00,16.96,16.98,16.95,16.98,54000.0,9.7991,9.8106,9.7933,9.8106,54000.0
2006-09-11 12:25:00,16.97,17.03,16.97,17.02,50200.0,9.8049,9.8395,9.8049,9.8337,50200.0
2006-09-11 12:30:00,17.02,17.02,16.97,16.99,81200.0,9.8337,9.8337,9.8049,9.8164,81200.0
2006-09-11 12:35:00,16.99,17.0,16.95,17.0,78400.0,9.8164,9.8222,9.7933,9.8222,78400.0
2006-09-11 12:40:00,16.99,17.0,16.99,17.0,30600.0,9.8164,9.8222,9.8164,9.8222,30600.0
2006-09-11 12:45:00,17.0,17.0,16.97,16.99,81400.0,9.8222,9.8222,9.8049,9.8164,81400.0
2006-09-11 12:50:00,16.99,17.0,16.96,16.96,42600.0,9.8164,9.8222,9.7991,9.7991,42600.0
2006-09-11 12:55:00,16.96,16.98,16.94,16.96,37000.0,9.7991,9.8106,9.7875,9.7991,37000.0
2006-09-11 13:00:00,16.97,17.03,16.97,17.02,76600.0,9.8049,9.8395,9.8049,9.8337,76600.0
2006-09-11 13:05:00,17.02,17.04,17.02,17.04,23400.0,9.8337,9.8453,9.8337,9.8453,23400.0
2006-09-11 13:10:00,17.04,17.05,17.02,17.04,27600.0,9.8453,9.8511,9.8337,9.8453,27600.0
2006-09-11 13:15:00,17.04,17.07,17.02,17.05,26800.0,9.8453,9.8626,9.8337,9.8511,26800.0
2006-09-11 13:20:00,17.06,17.09,17.06,17.08,24200.0,9.8569,9.8742,9.8569,9.8684,24200.0
2006-09-11 13:25:00,17.08,17.09,17.07,17.08,64800.0,9.8684,9.8742,9.8626,9.8684,64800.0
2006-09-11 13:30:00,17.08,17.1,17.06,17.07,49600.0,9.8684,9.88,9.8569,9.8626,49600.0
2006-09-11 13:35:00,17.07,17.1,17.07,17.1,22400.0,9.8626,9.88,9.8626,9.88,22400.0
2006-09-11 13:40:00,17.1,17.11,17.08,17.08,24600.0,9.88,9.8857,9.8684,9.8684,24600.0
2006-09-11 13:45:00,17.07,17.07,17.03,17.04,33600.0,9.8626,9.8626,9.8395,9.8453,33600.0
2006-09-11 13:50:00,17.03,17.04,17.0,17.03,17200.0,9.8395,9.8453,9.8222,9.8395,17200.0
2006-09-11 13:55:00,17.02,17.04,17.02,17.03,20400.0,9.8337,9.8453,9.8337,9.8395,20400.0
2006-09-11 14:00:00,17.03,17.05,17.0,17.0,32600.0,9.8395,9.8511,9.8222,9.8222,32600.0
2006-09-11 14:05:00,17.0,17.03,16.98,17.01,20600.0,9.8222,9.8395,9.8106,9.828,20600.0
2006-09-11 14:10:00,17.0,17.01,17.0,17.0,16400.0,9.8222,9.828,9.8222,9.8222,16400.0
2006-09-11 14:15:00,17.0,17.03,17.0,17.03,29400.0,9.8222,9.8395,9.8222,9.8395,29400.0
2006-09-11 14:20:00,17.03,17.03,16.96,16.96,31600.0,9.8395,9.8395,9.7991,9.7991,31600.0
2006-09-11 14:25:00,16.97,16.97,16.91,16.92,42000.0,9.8049,9.8049,9.7702,9.776,42000.0
2006-09-11 14:30:00,16.92,16.93,16.91,16.92,62800.0,9.776,9.7817,9.7702,9.776,62800.0
2006-09-11 14:35:00,16.92,16.96,16.92,16.96,22400.0,9.776,9.7991,9.776,9.7991,22400.0
2006-09-11 14:40:00,16.96,16.96,16.93,16.93,20200.0,9.7991,9.7991,9.7817,9.7817,20200.0
2006-09-11 14:45:00,16.93,17.0,16.93,16.99,31000.0,9.7817,9.8222,9.7817,9.8164,31000.0
2006-09-11 14:50:00,16.99,16.99,16.95,16.97,19400.0,9.8164,9.8164,9.7933,9.8049,19400.0
2006-09-11 14:55:00,16.97,16.98,16.96,16.97,14800.0,9.8049,9.8106,9.7991,9.8049,14800.0
2006-09-11 15:00:00,16.97,16.98,16.96,16.97,39600.0,9.8049,9.8106,9.7991,9.8049,39600.0
2006-09-11 15:05:00,16.96,16.98,16.91,16.92,43800.0,9.7991,9.8106,9.7702,9.776,43800.0
2006-09-11 15:10:00,16.92,16.93,16.89,16.92,119000.0,9.776,9.7817,9.7586,9.776,119000.0
2006-09-11 15:15:00,16.91,16.93,16.91,16.92,41000.0,9.7702,9.7817,9.7702,9.776,41000.0
2006-09-11 15:20:00,16.92,16.93,16.9,16.93,54400.0,9.776,9.7817,9.7644,9.7817,54400.0
2006-09-11 15:25:00,16.93,16.96,16.93,16.94,47000.0,9.7817,9.7991,9.7817,9.7875,47000.0
2006-09-11 15:30:00,16.93,16.98,16.93,16.98,37600.0,9.7817,9.8106,9.7817,9.8106,37600.0
2006-09-11 15:35:00,16.98,17.0,16.97,16.99,41600.0,9.8106,9.8222,9.8049,9.8164,41600.0
2006-09-11 15:40:00,16.99,16.99,16.97,16.98,44400.0,9.8164,9.8164,9.8049,9.8106,44400.0
2006-09-11 15:45:00,16.97,16.98,16.96,16.97,72400.0,9.8049,9.8106,9.7991,9.8049,72400.0
2006-09-11 15:50:00,16.97,16.97,16.96,16.96,77000.0,9.8049,9.8049,9.7991,9.7991,77000.0
2006-09-11 15:55:00,16.96,16.97,16.95,16.97,202200.0,9.7991,9.8049,9.7933,9.8049,202200.0
2006-09-12 09:30:00,16.99,17.07,16.94,17.05,69000.0,9.8164,9.8626,9.7875,9.8511,69000.0
2006-09-12 09:35:00,17.07,17.08,17.03,17.03,31600.0,9.8626,9.8684,9.8395,9.8395,31600.0
2006-09-12 09:40:00,17.04,17.08,17.0,17.03,65800.0,9.8453,9.8684,9.8222,9.8395,65800.0
2006-09-12 09:45:00,17.05,17.05,17.03,17.05,39000.0,9.8511,9.8511,9.8395,9.8511,39000.0
2006-09-12 09:50:00,17.05,17.07,17.05,17.05,28400.0,9.8511,9.8626,9.8511,9.8511,28400.0
2006-09-12 09:55:00,17.05,17.07,17.02,17.06,40800.0,9.8511,9.8626,9.8337,9.8569,40800.0
2006-09-12 10:00:00,17.05,17.1,17.05,17.08,48600.0,9.8511,9.88,9.8511,9.8684,48600.0
2006-09-12 10:05:00,17.08,17.08,16.98,17.0,51200.0,9.8684,9.8684,9.8106,9.8222,51200.0
2006-09-12 10:10:00,17.0,17.05,16.98,17.05,71000.0,9.8222,9.8511,9.8106,9.8511,71000.0
2006-09-12 10:15:00,17.05,17.1,17.05,17.09,22600.0,9.8511,9.88,9.8511,9.8742,22600.0
2006-09-12 10:20:00,17.08,17.09,17.04,17.07,80400.0,9.8684,9.8742,9.8453,9.8626,80400.0
2006-09-12 10:25:00,17.07,17.09,17.06,17.07,46600.0,9.8626,9.8742,9.8569,9.8626,46600.0
2006-09-12 10:30:00,17.08,17.1,17.07,17.09,36000.0,9.8684,9.88,9.8626,9.8742,36000.0
2006-09-12 10:35:00,17.1,17.1,17.08,17.09,32000.0,9.88,9.88,9.8684,9.8742,32000.0
2006-09-12 10:40:00,17.1,17.1,17.09,17.1,19200.0,9.88,9.88,9.8742,9.88,19200.0
2006-09-12 10:45:00,17.1,17.11,17.09,17.1,36000.0,9.88,9.8857,9.8742,9.88,36000.0
2006-09-12 10:50:00,17.1,17.11,17.1,17.11,20600.0,9.88,9.8857,9.88,9.8857,20600.0
2006-09-12 10:55:00,17.11,17.13,17.1,17.13,21400.0,9.8857,9.8973,9.88,9.8973,21400.0
2006-09-12 11:00:00,17.13,17.14,17.11,17.12,56200.0,9.8973,9.9031,9.8857,9.8915,56200.0
2006-09-12 11:05:00,17.12,17.17,17.12,17.15,36400.0,9.8915,9.9204,9.8915,9.9089,36400.0
2006-09-12 11:10:00,17.16,17.18,17.15,17.16,22200.0,9.9146,9.9262,9.9089,9.9146,22200.0
2006-09-12 11:15:00,17.16,17.16,17.14,17.15,27000.0,9.9146,9.9146,9.9031,9.9089,27000.0
2006-09-12 11:20:00,17.15,17.15,17.08,17.08,43400.0,9.9089,9.9089,9.8684,9.8684,43400.0
2006-09-12 11:25:00,17.08,17.11,17.08,17.09,27000.0,9.8684,9.8857,9.8684,9.8742,27000.0
2006-09-12 11:30:00,17.09,17.1,17.09,17.1,25200.0,9.8742,9.88,9.8742,9.88,25200.0
2006-09-12 11:35:00,17.1,17.11,17.08,17.08,55400.0,9.88,9.8857,9.8684,9.8684,55400.0
2006-09-12 11:40:00,17.09,17.1,17.07,17.07,24600.0,9.8742,9.88,9.8626,9.8626,24600.0
2006-09-12 11:45:00,17.07,17.07,17.04,17.06,33800.0,9.8626,9.8626,9.8453,9.8569,33800.0
2006-09-12 11:50:00,17.06,17.08,17.06,17.08,17400.0,9.8569,9.8684,9.8569,9.8684,17400.0
2006-09-12 11:55:00,17.08,17.11,17.07,17.08,32800.0,9.8684,9.8857,9.8626,9.8684,32800.0
2006-09-12 12:00:00,17.08,17.08,17.03,17.03,54600.0,9.8684,9.8684,9.8395,9.8395,54600.0
2006-09-12 12:05:00,17.03,17.04,17.03,17.04,14600.0,9.8395,9.8453,9.8395,9.8453,14600.0
2006-09-12 12:10:00,17.04,17.08,17.03,17.07,19800.0,9.8453,9.8684,9.8395,9.8626,19800.0
2006-09-12 12:15:00,17.07,17.07,17.06,17.07,5600.0,9.8626,9.8626,9.8569,9.8626,5600.0
2006-09-12 12:20:00,17.06,17.07,17.02,17.02,27400.0,9.8569,9.8626,9.8337,9.8337,27400.0
2006-09-12 12:25:00,17.02,17.05,16.97,17.05,110200.0,9.8337,9.8511,9.8049,9.8511,110200.0
2006-09-12 12:30:00,17.05,17.06,17.04,17.05,39600.0,9.8511,9.8569,9.8453,9.8511,39600.0
2006-09-12 12:35:00,17.05,17.06,17.03,17.06,33400.0,9.8511,9.8569,9.8395,9.8569,33400.0
2006-09-12 12:40:00,17.06,17.08,17.06,17.08,60000.0,9.8569,9.8684,9.8569,9.8684,60000.0
2006-09-12 12:45:00,17.08,17.11,17.08,17.11,37200.0,9.8684,9.8857,9.8684,9.8857,37200.0
2006-09-12 12:50:00,17.11,17.14,17.11,17.11,25400.0,9.8857,9.9031,9.8857,9.8857,25400.0
2006-09-12 12:55:00,17.11,17.12,17.11,17.11,25000.0,9.8857,9.8915,9.8857,9.8857,25000.0
2006-09-12 13:00:00,17.11,17.13,17.11,17.12,26800.0,9.8857,9.8973,9.8857,9.8915,26800.0
2006-09-12 13:05:00,17.12,17.13,17.1,17.13,20400.0,9.8915,9.8973,9.88,9.8973,20400.0
2006-09-12 13:10:00,17.12,17.15,17.12,17.14,44800.0,9.8915,9.9089,9.8915,9.9031,44800.0
2006-09-12 13:15:00,17.14,17.14,17.11,17.12,16000.0,9.9031,9.9031,9.8857,9.8915,16000.0
2006-09-12 13:20:00,17.12,17.16,17.11,17.15,28600.0,9.8915,9.9146,9.8857,9.9089,28600.0
2006-09-12 13:25:00,17.15,17.16,17.14,17.15,23200.0,9.9089,9.9146,9.9031,9.9089,23200.0
2006-09-12 13:30:00,17.14,17.16,17.14,17.16,6400.0,9.9031,9.9146,9.9031,9.9146,6400.0
2006-09-12 13:35:00,17.16,17.18,17.16,17.17,26800.0,9.9146,9.9262,9.9146,9.9204,26800.0
2006-09-12 13:40:00,17.18,17.21,17.17,17.21,34600.0,9.9262,9.9435,9.9204,9.9435,34600.0
2006-09-12 13:45:00,17.21,17.25,17.21,17.24,59600.0,9.9435,9.9666,9.9435,9.9609,59600.0
2006-09-12 13:50:00,17.24,17.25,17.22,17.25,49400.0,9.9609,9.9666,9.9493,9.9666,49400.0
2006-09-12 13:55:00,17.25,17.28,17.25,17.27,25800.0,9.9666,9.984,9.9666,9.9782,25800.0
2006-09-12 14:00:00,17.27,17.29,17.25,17.28,34800.0,9.9782,9.9897,9.9666,9.984,34800.0
2006-09-12 14:05:00,17.28,17.31,17.28,17.31,35200.0,9.984,10.0013,9.984,10.0013,35200.0
2006-09-12 14:10:00,17.31,17.32,17.3,17.31,25800.0,10.0013,10.0071,9.9955,10.0013,25800.0
2006-09-12 14:15:00,17.31,17.34,17.3,17.33,66200.0,10.0013,10.0186,9.9955,10.0129,66200.0
2006-09-12 14:20:00,17.33,17.34,17.33,17.33,12400.0,10.0129,10.0186,10.0129,10.0129,12400.0
2006-09-12 14:25:00,17.33,17.38,17.33,17.38,57600.0,10.0129,10.0417,10.0129,10.0417,57600.0
2006-09-12 14:30:00,17.38,17.44,17.38,17.42,105800.0,10.0417,10.0764,10.0417,10.0649,105800.0
2006-09-12 14:35:00,17.42,17.43,17.41,17.42,43600.0,10.0649,10.0706,10.0591,10.0649,43600.0
2006-09-12 14:40:00,17.42,17.43,17.42,17.42,30200.0,10.0649,10.0706,10.0649,10.0649,30200.0
2006-09-12 14:45:00,17.42,17.48,17.42,17.47,52800.0,10.0649,10.0995,10.0649,10.0937,52800.0
2006-09-12 14:50:00,17.47,17.47,17.46,17.46,42000.0,10.0937,10.0937,10.088,10.088,42000.0
2006-09-12 14:55:00,17.46,17.5,17.46,17.5,56600.0,10.088,10.1111,10.088,10.1111,56600.0
2006-09-12 15:00:00,17.5,17.5,17.48,17.49,30400.0,10.1111,10.1111,10.0995,10.1053,30400.0
2006-09-12 15:05:00,17.49,17.49,17.46,17.46,23000.0,10.1053,10.1053,10.088,10.088,23000.0
2006-09-12 15:10:00,17.46,17.46,17.43,17.43,55200.0,10.088,10.088,10.0706,10.0706,55200.0
2006-09-12 15:15:00,17.43,17.43,17.39,17.39,70000.0,10.0706,10.0706,10.0475,10.0475,70000.0
2006-09-12 15:20:00,17.39,17.39,17.36,17.36,63600.0,10.0475,10.0475,10.0302,10.0302,63600.0
2006-09-12 15:25:00,17.36,17.38,17.33,17.34,82600.0,10.0302,10.0417,10.0129,10.0186,82600.0
2006-09-12 15:30:00,17.35,17.37,17.35,17.37,45400.0,10.0244,10.036,10.0244,10.036,45400.0
2006-09-12 15:35:00,17.37,17.38,17.35,17.36,41800.0,10.036,10.0417,10.0244,10.0302,41800.0
2006-09-12 15:40:00,17.36,17.4,17.35,17.39,47600.0,10.0302,10.0533,10.0244,10.0475,47600.0
2006-09-12 15:45:00,17.39,17.4,17.35,17.36,24200.0,10.0475,10.0533,10.0244,10.0302,24200.0
2006-09-12 15:50:00,17.36,17.36,17.35,17.36,50200.0,10.0302,10.0302,10.0244,10.0302,50200.0
2006-09-12 15:55:00,17.36,17.4,17.36,17.4,127000.0,10.0302,10.0533,10.0302,10.0533,127000.0
2006-09-13 09:30:00,17.48,17.49,17.36,17.4,86200.0,10.0995,10.1053,10.0302,10.0533,86200.0
2006-09-13 09:35:00,17.43,17.45,17.36,17.42,69000.0,10.0706,10.0822,10.0302,10.0649,69000.0
2006-09-13 09:40:00,17.43,17.47,17.42,17.45,39600.0,10.0706,10.0937,10.0649,10.0822,39600.0
2006-09-13 09:45:00,17.47,17.49,17.45,17.48,33200.0,10.0937,10.1053,10.0822,10.0995,33200.0
2006-09-13 09:50:00,17.48,17.5,17.38,17.4,61600.0,10.0995,10.1111,10.0417,10.0533,61600.0
2006-09-13 09:55:00,17.4,17.43,17.36,17.36,47000.0,10.0533,10.0706,10.0302,10.0302,47000.0
2006-09-13 10:00:00,17.36,17.36,17.31,17.34,63400.0,10.0302,10.0302,10.0013,10.0186,63400.0
2006-09-13 10:05:00,17.33,17.38,17.32,17.36,16600.0,10.0129,10.0417,10.0071,10.0302,16600.0
2006-09-13 10:10:00,17.36,17.39,17.33,17.33,19800.0,10.0302,10.0475,10.0129,10.0129,19800.0
2006-09-13 10:15:00,17.33,17.4,17.31,17.31,32200.0,10.0129,10.0533,10.0013,10.0013,32200.0
2006-09-13 10:20:00,17.31,17.4,17.31,17.36,33600.0,10.0013,10.0533,10.0013,10.0302,33600.0
2006-09-13 10:25:00,17.35,17.39,17.33,17.39,27600.0,10.0244,10.0475,10.0129,10.0475,27600.0
2006-09-13 10:30:00,17.4,17.43,17.33,17.35,54200.0,10.0533,10.0706,10.0129,10.0244,54200.0
2006-09-13 10:35:00,17.36,17.36,17.3,17.31,36000.0,10.0302,10.0302,9.9955,10.0013,36000.0
2006-09-13 10:40:00,17.31,17.31,17.26,17.27,34200.0,10.0013,10.0013,9.9724,9.9782,34200.0
2006-09-13 10:45:00,17.28,17.28,17.23,17.27,57600.0,9.984,9.984,9.9551,9.9782,57600.0
2006-09-13 10:50:00,17.27,17.3,17.26,17.29,37400.0,9.9782,9.9955,9.9724,9.9897,37400.0
2006-09-13 10:55:00,17.29,17.32,17.28,17.31,41000.0,9.9897,10.0071,9.984,10.0013,41000.0
2006-09-13 11:00:00,17.31,17.32,17.29,17.3,13000.0,10.0013,10.0071,9.9897,9.9955,13000.0
2006-09-13 11:05:00,17.29,17.38,17.28,17.38,27400.0,9.9897,10.0417,9.984,10.0417,27400.0
2006-09-13 11:10:00,17.38,17.39,17.36,17.38,20600.0,10.0417,10.0475,10.0302,10.0417,20600.0
2006-09-13 11:15:00,17.38,17.41,17.38,17.41,9400.0,10.0417,10.0591,10.0417,10.0591,9400.0
2006-09-13 11:20:00,17.4,17.4,17.35,17.36,44200.0,10.0533,10.0533,10.0244,10.0302,44200.0
2006-09-13 11:25:00,17.36,17.37,17.34,17.35,49800.0,10.0302,10.036,10.0186,10.0244,49800.0
2006-09-13 11:30:00,17.36,17.39,17.35,17.38,30400.0,10.0302,10.0475,10.0244,10.0417,30400.0
2006-09-13 11:35:00,17.38,17.4,17.36,17.38,51400.0,10.0417,10.0533,10.0302,10.0417,51400.0
2006-09-13 11:40:00,17.36,17.39,17.34,17.34,33600.0,10.0302,10.0475,10.0186,10.0186,33600.0
2006-09-13 11:45:00,17.34,17.36,17.33,17.35,18600.0,10.0186,10.0302,10.0129,10.0244,18600.0
2006-09-13 11:50:00,17.35,17.39,17.35,17.39,33000.0,10.0244,10.0475,10.0244,10.0475,33000.0
2006-09-13 11:55:00,17.37,17.47,17.37,17.47,30000.0,10.036,10.0937,10.036,10.0937,30000.0
2006-09-13 12:00:00,17.47,17.48,17.43,17.46,58200.0,10.0937,10.0995,10.0706,10.088,58200.0
2006-09-13 12:05:00,17.46,17.48,17.44,17.48,20600.0,10.088,10.0995,10.0764,10.0995,20600.0
2006-09-13 12:10:00,17.47,17.5,17.47,17.5,33400.0,10.0937,10.1111,10.0937,10.1111,33400.0
2006-09-13 12:15:00,17.5,17.5,17.47,17.48,14200.0,10.1111,10.1111,10.0937,10.0995,14200.0
2006-09-13 12:20:00,17.47,17.47,17.45,17.45,11000.0,10.0937,10.0937,10.0822,10.0822,11000.0
2006-09-13 12:25:00,17.45,17.48,17.44,17.48,18000.0,10.0822,10.0995,10.0764,10.0995,18000.0
2006-09-13 12:30:00,17.48,17.49,17.47,17.47,10400.0,10.0995,10.1053,10.0937,10.0937,10400.0
2006-09-13 12:35:00,17.47,17.48,17.46,17.46,17000.0,10.0937,10.0995,10.088,10.088,17000.0
2006-09-13 12:40:00,17.46,17.46,17.45,17.46,8800.0,10.088,10.088,10.0822,10.088,8800.0
2006-09-13 12:45:00,17.46,17.49,17.44,17.44,24200.0,10.088,10.1053,10.0764,10.0764,24200.0
2006-09-13 12:50:00,17.43,17.44,17.4,17.43,25800.0,10.0706,10.0764,10.0533,10.0706,25800.0
2006-09-13 12:55:00,17.42,17.42,17.36,17.37,54200.0,10.0649,10.0649,10.0302,10.036,54200.0
2006-09-13 13:00:00,17.36,17.37,17.34,17.34,30400.0,10.0302,10.036,10.0186,10.0186,30400.0
2006-09-13 13:05:00,17.34,17.35,17.34,17.34,27000.0,10.0186,10.0244,10.0186,10.0186,27000.0
2006-09-13 13:10:00,17.34,17.34,17.33,17.34,10800.0,10.0186,10.0186,10.0129,10.0186,10800.0
2006-09-13 13:15:00,17.34,17.34,17.34,17.34,9200.0,10.0186,10.0186,10.0186,10.0186,9200.0
2006-09-13 13:20:00,17.34,17.34,17.31,17.32,68800.0,10.0186,10.0186,10.0013,10.0071,68800.0
2006-09-13 13:25:00,17.32,17.32,17.26,17.3,29600.0,10.0071,10.0071,9.9724,9.9955,29600.0
2006-09-13 13:30:00,17.3,17.35,17.29,17.35,24400.0,9.9955,10.0244,9.9897,10.0244,24400.0
2006-09-13 13:35:00,17.34,17.38,17.34,17.36,31400.0,10.0186,10.0417,10.0186,10.0302,31400.0
2006-09-13 13:40:00,17.37,17.37,17.34,17.34,34800.0,10.036,10.036,10.0186,10.0186,34800.0
2006-09-13 13:45:00,17.34,17.37,17.34,17.36,49000.0,10.0186,10.036,10.0186,10.0302,49000.0
2006-09-13 13:50:00,17.38,17.38,17.35,17.35,10800.0,10.0417,10.0417,10.0244,10.0244,10800.0
2006-09-13 13:55:00,17.35,17.37,17.35,17.37,6800.0,10.0244,10.036,10.0244,10.036,6800.0
2006-09-13 14:00:00,17.36,17.4,17.36,17.39,38200.0,10.0302,10.0533,10.0302,10.0475,38200.0
2006-09-13 14:05:00,17.39,17.4,17.39,17.39,23000.0,10.0475,10.0533,10.0475,10.0475,23000.0
2006-09-13 14:10:00,17.39,17.41,17.39,17.41,22600.0,10.0475,10.0591,10.0475,10.0591,22600.0
2006-09-13 14:15:00,17.41,17.42,17.4,17.41,26800.0,10.0591,10.0649,10.0533,10.0591,26800.0
2006-09-13 14:20:00,17.4,17.41,17.39,17.41,22600.0,10.0533,10.0591,10.0475,10.0591,22600.0
2006-09-13 14:25:00,17.41,17.42,17.4,17.41,8000.0,10.0591,10.0649,10.0533,10.0591,8000.0
2006-09-13 14:30:00,17.41,17.44,17.41,17.44,19800.0,10.0591,10.0764,10.0591,10.0764,19800.0
2006-09-13 14:35:00,17.45,17.45,17.42,17.43,15400.0,10.0822,10.0822,10.0649,10.0706,15400.0
2006-09-13 14:40:00,17.43,17.44,17.42,17.43,11400.0,10.0706,10.0764,10.0649,10.0706,11400.0
2006-09-13 14:45:00,17.43,17.45,17.43,17.43,15600.0,10.0706,10.0822,10.0706,10.0706,15600.0
2006-09-13 14:50:00,17.43,17.43,17.4,17.4,12600.0,10.0706,10.0706,10.0533,10.0533,12600.0
2006-09-13 14:55:00,17.41,17.44,17.41,17.44,24200.0,10.0591,10.0764,10.0591,10.0764,24200.0
2006-09-13 15:00:00,17.44,17.45,17.42,17.42,28200.0,10.0764,10.0822,10.0649,10.0649,28200.0
2006-09-13 15:05:00,17.42,17.45,17.41,17.42,47200.0,10.0649,10.0822,10.0591,10.0649,47200.0
2006-09-13 15:10:00,17.42,17.45,17.36,17.39,57400.0,10.0649,10.0822,10.0302,10.0475,57400.0
2006-09-13 15:15:00,17.39,17.42,17.38,17.42,27200.0,10.0475,10.0649,10.0417,10.0649,27200.0
2006-09-13 15:20:00,17.42,17.43,17.42,17.43,35600.0,10.0649,10.0706,10.0649,10.0706,35600.0
2006-09-13 15:25:00,17.42,17.43,17.35,17.36,114200.0,10.0649,10.0706,10.0244,10.0302,114200.0
2006-09-13 15:30:00,17.36,17.4,17.36,17.39,45400.0,10.0302,10.0533,10.0302,10.0475,45400.0
2006-09-13 15:35:00,17.38,17.38,17.35,17.36,26200.0,10.0417,10.0417,10.0244,10.0302,26200.0
2006-09-13 15:40:00,17.36,17.39,17.36,17.38,37000.0,10.0302,10.0475,10.0302,10.0417,37000.0
2006-09-13 15:45:00,17.38,17.4,17.37,17.4,31800.0,10.0417,10.0533,10.036,10.0533,31800.0
2006-09-13 15:50:00,17.4,17.4,17.36,17.37,38400.0,10.0533,10.0533,10.0302,10.036,38400.0
2006-09-13 15:55:00,17.38,17.43,17.36,17.43,133400.0,10.0417,10.0706,10.0302,10.0706,133400.0
2006-09-14 09:30:00,17.33,17.43,17.33,17.35,39000.0,10.0129,10.0706,10.0129,10.0244,39000.0
2006-09-14 09:35:00,17.35,17.35,17.33,17.34,34000.0,10.0244,10.0244,10.0129,10.0186,34000.0
2006-09-14 09:40:00,17.33,17.39,17.33,17.36,59800.0,10.0129,10.0475,10.0129,10.0302,59800.0
2006-09-14 09:45:00,17.37,17.38,17.35,17.38,25000.0,10.036,10.0417,10.0244,10.0417,25000.0
2006-09-14 09:50:00,17.38,17.4,17.36,17.39,99200.0,10.0417,10.0533,10.0302,10.0475,99200.0
2006-09-14 09:55:00,17.39,17.45,17.39,17.45,53200.0,10.0475,10.0822,10.0475,10.0822,53200.0
2006-09-14 10:00:00,17.45,17.45,17.39,17.39,50600.0,10.0822,10.0822,10.0475,10.0475,50600.0
2006-09-14 10:05:00,17.39,17.4,17.37,17.39,33600.0,10.0475,10.0533,10.036,10.0475,33600.0
2006-09-14 10:10:00,17.39,17.43,17.39,17.43,34400.0,10.0475,10.0706,10.0475,10.0706,34400.0
2006-09-14 10:15:00,17.42,17.46,17.42,17.46,26600.0,10.0649,10.088,10.0649,10.088,26600.0
2006-09-14 10:20:00,17.47,17.5,17.45,17.46,42000.0,10.0937,10.1111,10.0822,10.088,42000.0
2006-09-14 10:25:00,17.46,17.48,17.43,17.47,75000.0,10.088,10.0995,10.0706,10.0937,75000.0
2006-09-14 10:30:00,17.47,17.55,17.47,17.55,113200.0,10.0937,10.14,10.0937,10.14,113200.0
2006-09-14 10:35:00,17.55,17.55,17.49,17.5,93600.0,10.14,10.14,10.1053,10.1111,93600.0
2006-09-14 10:40:00,17.5,17.54,17.49,17.5,62400.0,10.1111,10.1342,10.1053,10.1111,62400.0
2006-09-14 10:45:00,17.51,17.55,17.5,17.53,55000.0,10.1169,10.14,10.1111,10.1284,55000.0
2006-09-14 10:50:00,17.53,17.54,17.49,17.5,46800.0,10.1284,10.1342,10.1053,10.1111,46800.0
2006-09-14 10:55:00,17.5,17.52,17.5,17.52,45600.0,10.1111,10.1226,10.1111,10.1226,45600.0
2006-09-14 11:00:00,17.52,17.54,17.5,17.53,33800.0,10.1226,10.1342,10.1111,10.1284,33800.0
2006-09-14 11:05:00,17.53,17.55,17.52,17.55,32200.0,10.1284,10.14,10.1226,10.14,32200.0
2006-09-14 11:10:00,17.55,17.58,17.55,17.56,54000.0,10.14,10.1573,10.14,10.1457,54000.0
2006-09-14 11:15:00,17.56,17.57,17.55,17.55,53200.0,10.1457,10.1515,10.14,10.14,53200.0
2006-09-14 11:20:00,17.54,17.54,17.51,17.53,57800.0,10.1342,10.1342,10.1169,10.1284,57800.0
2006-09-14 11:25:00,17.53,17.57,17.53,17.54,58800.0,10.1284,10.1515,10.1284,10.1342,58800.0
2006-09-14 11:30:00,17.54,17.54,17.49,17.49,61600.0,10.1342,10.1342,10.1053,10.1053,61600.0
2006-09-14 11:35:00,17.49,17.49,17.45,17.48,47200.0,10.1053,10.1053,10.0822,10.0995,47200.0
2006-09-14 11:40:00,17.49,17.49,17.45,17.45,27200.0,10.1053,10.1053,10.0822,10.0822,27200.0
2006-09-14 11:45:00,17.45,17.46,17.4,17.45,75200.0,10.0822,10.088,10.0533,10.0822,75200.0
2006-09-14 11:50:00,17.45,17.48,17.45,17.48,19000.0,10.0822,10.0995,10.0822,10.0995,19000.0
2006-09-14 11:55:00,17.48,17.48,17.46,17.48,30600.0,10.0995,10.0995,10.088,10.0995,30600.0
2006-09-14 12:00:00,17.47,17.49,17.47,17.48,9200.0,10.0937,10.1053,10.0937,10.0995,9200.0
2006-09-14 12:05:00,17.47,17.48,17.45,17.47,15800.0,10.0937,10.0995,10.0822,10.0937,15800.0
2006-09-14 12:10:00,17.48,17.5,17.47,17.48,28200.0,10.0995,10.1111,10.0937,10.0995,28200.0
2006-09-14 12:15:00,17.49,17.49,17.44,17.44,31200.0,10.1053,10.1053,10.0764,10.0764,31200.0
2006-09-14 12:20:00,17.46,17.48,17.43,17.44,14800.0,10.088,10.0995,10.0706,10.0764,14800.0
2006-09-14 12:25:00,17.45,17.46,17.45,17.45,5800.0,10.0822,10.088,10.0822,10.0822,5800.0
2006-09-14 12:30:00,17.45,17.45,17.44,17.45,9600.0,10.0822,10.0822,10.0764,10.0822,9600.0
2006-09-14 12:35:00,17.46,17.48,17.45,17.47,41600.0,10.088,10.0995,10.0822,10.0937,41600.0
2006-09-14 12:40:00,17.47,17.48,17.46,17.46,20200.0,10.0937,10.0995,10.088,10.088,20200.0
2006-09-14 12:45:00,17.47,17.48,17.45,17.46,268000.0,10.0937,10.0995,10.0822,10.088,268000.0
2006-09-14 12:50:00,17.45,17.45,17.42,17.42,23400.0,10.0822,10.0822,10.0649,10.0649,23400.0
2006-09-14 12:55:00,17.42,17.45,17.42,17.42,26400.0,10.0649,10.0822,10.0649,10.0649,26400.0
2006-09-14 13:00:00,17.42,17.42,17.38,17.38,34800.0,10.0649,10.0649,10.0417,10.0417,34800.0
2006-09-14 13:05:00,17.38,17.39,17.36,17.38,37600.0,10.0417,10.0475,10.0302,10.0417,37600.0
2006-09-14 13:10:00,17.38,17.41,17.38,17.4,13600.0,10.0417,10.0591,10.0417,10.0533,13600.0
2006-09-14 13:15:00,17.4,17.4,17.36,17.4,30800.0,10.0533,10.0533,10.0302,10.0533,30800.0
2006-09-14 13:20:00,17.4,17.42,17.4,17.42,9200.0,10.0533,10.0649,10.0533,10.0649,9200.0
2006-09-14 13:25:00,17.42,17.43,17.41,17.41,15400.0,10.0649,10.0706,10.0591,10.0591,15400.0
2006-09-14 13:30:00,17.41,17.43,17.4,17.41,22800.0,10.0591,10.0706,10.0533,10.0591,22800.0
2006-09-14 13:35:00,17.41,17.44,17.41,17.41,38200.0,10.0591,10.0764,10.0591,10.0591,38200.0
2006-09-14 13:40:00,17.41,17.42,17.41,17.42,6600.0,10.0591,10.0649,10.0591,10.0649,6600.0
2006-09-14 13:45:00,17.41,17.43,17.41,17.42,3800.0,10.0591,10.0706,10.0591,10.0649,3800.0
2006-09-14 13:50:00,17.43,17.43,17.42,17.42,16600.0,10.0706,10.0706,10.0649,10.0649,16600.0
2006-09-14 13:55:00,17.43,17.43,17.4,17.41,11000.0,10.0706,10.0706,10.0533,10.0591,11000.0
2006-09-14 14:00:00,17.41,17.41,17.38,17.39,16600.0,10.0591,10.0591,10.0417,10.0475,16600.0
2006-09-14 14:05:00,17.38,17.38,17.36,17.37,31600.0,10.0417,10.0417,10.0302,10.036,31600.0
2006-09-14 14:10:00,17.36,17.37,17.34,17.36,35800.0,10.0302,10.036,10.0186,10.0302,35800.0
2006-09-14 14:15:00,17.36,17.36,17.35,17.36,25400.0,10.0302,10.0302,10.0244,10.0302,25400.0
2006-09-14 14:20:00,17.36,17.36,17.35,17.36,35600.0,10.0302,10.0302,10.0244,10.0302,35600.0
2006-09-14 14:25:00,17.36,17.39,17.36,17.38,36200.0,10.0302,10.0475,10.0302,10.0417,36200.0
2006-09-14 14:30:00,17.38,17.4,17.38,17.4,38800.0,10.0417,10.0533,10.0417,10.0533,38800.0
2006-09-14 14:35:00,17.4,17.4,17.36,17.39,18000.0,10.0533,10.0533,10.0302,10.0475,18000.0
2006-09-14 14:40:00,17.39,17.39,17.3,17.31,60000.0,10.0475,10.0475,9.9955,10.0013,60000.0
2006-09-14 14:45:00,17.32,17.33,17.32,17.32,12400.0,10.0071,10.0129,10.0071,10.0071,12400.0
2006-09-14 14:50:00,17.33,17.33,17.31,17.32,19800.0,10.0129,10.0129,10.0013,10.0071,19800.0
2006-09-14 14:55:00,17.31,17.34,17.3,17.31,25200.0,10.0013,10.0186,9.9955,10.0013,25200.0
2006-09-14 15:00:00,17.31,17.31,17.25,17.27,19400.0,10.0013,10.0013,9.9666,9.9782,19400.0
2006-09-14 15:05:00,17.26,17.3,17.25,17.3,64400.0,9.9724,9.9955,9.9666,9.9955,64400.0
2006-09-14 15:10:00,17.3,17.3,17.28,17.28,16000.0,9.9955,9.9955,9.984,9.984,16000.0
2006-09-14 15:15:00,17.28,17.29,17.28,17.29,39200.0,9.984,9.9897,9.984,9.9897,39200.0
2006-09-14 15:20:00,17.29,17.3,17.28,17.28,23000.0,9.9897,9.9955,9.984,9.984,23000.0
2006-09-14 15:25:00,17.29,17.34,17.28,17.34,68600.0,9.9897,10.0186,9.984,10.0186,68600.0
2006-09-14 15:30:00,17.33,17.34,17.31,17.33,39800.0,10.0129,10.0186,10.0013,10.0129,39800.0
2006-09-14 15:35:00,17.32,17.34,17.32,17.33,46600.0,10.0071,10.0186,10.0071,10.0129,46600.0
2006-09-14 15:40:00,17.33,17.34,17.29,17.3,27200.0,10.0129,10.0186,9.9897,9.9955,27200.0
2006-09-14 15:45:00,17.29,17.3,17.29,17.29,51000.0,9.9897,9.9955,9.9897,9.9897,51000.0
2006-09-14 15:50:00,17.29,17.3,17.28,17.29,55800.0,9.9897,9.9955,9.984,9.9897,55800.0
2006-09-14 15:55:00,17.29,17.31,17.29,17.3,126600.0,9.9897,10.0013,9.9897,9.9955,126600.0
2006-09-15 09:30:00,17.39,17.47,17.32,17.35,3245800.0,10.0475,10.0937,10.0071,10.0244,3245800.0
2006-09-15 09:35:00,17.34,17.39,17.33,17.35,112600.0,10.0186,10.0475,10.0129,10.0244,112600.0
2006-09-15 09:40:00,17.35,17.35,17.28,17.32,60200.0,10.0244,10.0244,9.984,10.0071,60200.0
2006-09-15 09:45:00,17.3,17.31,17.17,17.21,68000.0,9.9955,10.0013,9.9204,9.9435,68000.0
2006-09-15 09:50:00,17.21,17.21,17.11,17.13,105400.0,9.9435,9.9435,9.8857,9.8973,105400.0
2006-09-15 09:55:00,17.13,17.21,17.09,17.21,80200.0,9.8973,9.9435,9.8742,9.9435,80200.0
2006-09-15 10:00:00,17.22,17.22,17.18,17.22,54000.0,9.9493,9.9493,9.9262,9.9493,54000.0
2006-09-15 10:05:00,17.22,17.29,17.22,17.28,159400.0,9.9493,9.9897,9.9493,9.984,159400.0
2006-09-15 10:10:00,17.28,17.31,17.25,17.28,104600.0,9.984,10.0013,9.9666,9.984,104600.0
2006-09-15 10:15:00,17.28,17.38,17.24,17.24,263200.0,9.984,10.0417,9.9609,9.9609,263200.0
2006-09-15 10:20:00,17.24,17.25,17.18,17.18,121600.0,9.9609,9.9666,9.9262,9.9262,121600.0
2006-09-15 10:25:00,17.18,17.2,17.18,17.18,129600.0,9.9262,9.9377,9.9262,9.9262,129600.0
2006-09-15 10:30:00,17.18,17.18,17.08,17.08,189000.0,9.9262,9.9262,9.8684,9.8684,189000.0
2006-09-15 10:35:00,17.08,17.08,16.98,17.01,291400.0,9.8684,9.8684,9.8106,9.828,291400.0
2006-09-15 10:40:00,17.01,17.02,16.99,17.0,142000.0,9.828,9.8337,9.8164,9.8222,142000.0
2006-09-15 10:45:00,17.0,17.0,16.99,16.99,117000.0,9.8222,9.8222,9.8164,9.8164,117000.0
2006-09-15 10:50:00,17.0,17.0,16.92,16.93,178000.0,9.8222,9.8222,9.776,9.7817,178000.0
2006-09-15 10:55:00,16.92,16.95,16.86,16.86,165400.0,9.776,9.7933,9.7413,9.7413,165400.0
2006-09-15 11:00:00,16.86,16.93,16.86,16.87,192600.0,9.7413,9.7817,9.7413,9.7471,192600.0
2006-09-15 11:05:00,16.87,16.89,16.85,16.87,128400.0,9.7471,9.7586,9.7355,9.7471,128400.0
2006-09-15 11:10:00,16.87,16.88,16.75,16.75,116800.0,9.7471,9.7529,9.6777,9.6777,116800.0
2006-09-15 11:15:00,16.75,16.75,16.69,16.7,158400.0,9.6777,9.6777,9.6431,9.6489,158400.0
2006-09-15 11:20:00,16.7,17.0,16.7,16.78,162400.0,9.6489,9.8222,9.6489,9.6951,162400.0
2006-09-15 11:25:00,16.79,16.83,16.79,16.81,122800.0,9.7009,9.724,9.7009,9.7124,122800.0
2006-09-15 11:30:00,16.81,16.93,16.8,16.93,108600.0,9.7124,9.7817,9.7066,9.7817,108600.0
2006-09-15 11:35:00,16.93,16.93,16.84,16.89,133000.0,9.7817,9.7817,9.7297,9.7586,133000.0
2006-09-15 11:40:00,16.89,16.9,16.87,16.89,32400.0,9.7586,9.7644,9.7471,9.7586,32400.0
2006-09-15 11:45:00,16.9,16.9,16.89,16.89,26600.0,9.7644,9.7644,9.7586,9.7586,26600.0
2006-09-15 11:50:00,16.9,16.9,16.86,16.9,38000.0,9.7644,9.7644,9.7413,9.7644,38000.0
2006-09-15 11:55:00,16.9,16.9,16.86,16.86,39800.0,9.7644,9.7644,9.7413,9.7413,39800.0
2006-09-15 12:00:00,16.86,16.86,16.82,16.84,61200.0,9.7413,9.7413,9.7182,9.7297,61200.0
2006-09-15 12:05:00,16.84,16.84,16.8,16.8,91600.0,9.7297,9.7297,9.7066,9.7066,91600.0
2006-09-15 12:10:00,16.8,16.89,16.8,16.88,97600.0,9.7066,9.7586,9.7066,9.7529,97600.0
2006-09-15 12:15:00,16.88,16.89,16.86,16.86,29000.0,9.7529,9.7586,9.7413,9.7413,29000.0
2006-09-15 12:20:00,16.86,16.86,16.82,16.83,62000.0,9.7413,9.7413,9.7182,9.724,62000.0
2006-09-15 12:25:00,16.84,16.84,16.81,16.82,31800.0,9.7297,9.7297,9.7124,9.7182,31800.0
2006-09-15 12:30:00,16.82,16.84,16.81,16.84,102800.0,9.7182,9.7297,9.7124,9.7297,102800.0
2006-09-15 12:35:00,16.84,16.86,16.8,16.83,72000.0,9.7297,9.7413,9.7066,9.724,72000.0
2006-09-15 12:40:00,16.83,16.84,16.77,16.81,49400.0,9.724,9.7297,9.6893,9.7124,49400.0
2006-09-15 12:45:00,16.82,16.85,16.76,16.76,70000.0,9.7182,9.7355,9.6835,9.6835,70000.0
2006-09-15 12:50:00,16.77,16.79,16.76,16.78,30000.0,9.6893,9.7009,9.6835,9.6951,30000.0
2006-09-15 12:55:00,16.78,16.79,16.72,16.72,42800.0,9.6951,9.7009,9.6604,9.6604,42800.0
2006-09-15 13:00:00,16.73,16.8,16.73,16.79,66800.0,9.6662,9.7066,9.6662,9.7009,66800.0
2006-09-15 13:05:00,16.79,16.86,16.79,16.86,29600.0,9.7009,9.7413,9.7009,9.7413,29600.0
2006-09-15 13:10:00,16.88,16.88,16.82,16.87,35400.0,9.7529,9.7529,9.7182,9.7471,35400.0
2006-09-15 13:15:00,16.88,16.88,16.83,16.85,36200.0,9.7529,9.7529,9.724,9.7355,36200.0
2006-09-15 13:20:00,16.85,16.89,16.84,16.86,30200.0,9.7355,9.7586,9.7297,9.7413,30200.0
2006-09-15 13:25:00,16.86,16.86,16.82,16.86,62200.0,9.7413,9.7413,9.7182,9.7413,62200.0
2006-09-15 13:30:00,16.86,16.87,16.86,16.86,14600.0,9.7413,9.7471,9.7413,9.7413,14600.0
2006-09-15 13:35:00,16.86,16.93,16.85,16.91,95600.0,9.7413,9.7817,9.7355,9.7702,95600.0
2006-09-15 13:40:00,16.91,16.93,16.9,16.92,25400.0,9.7702,9.7817,9.7644,9.776,25400.0
2006-09-15 13:45:00,16.93,16.95,16.92,16.94,48000.0,9.7817,9.7933,9.776,9.7875,48000.0
2006-09-15 13:50:00,16.93,16.96,16.93,16.94,347400.0,9.7817,9.7991,9.7817,9.7875,347400.0
2006-09-15 13:55:00,16.93,16.94,16.93,16.93,21400.0,9.7817,9.7875,9.7817,9.7817,21400.0
2006-09-15 14:00:00,16.93,16.96,16.93,16.96,182400.0,9.7817,9.7991,9.7817,9.7991,182400.0
2006-09-15 14:05:00,16.96,16.96,16.93,16.95,36000.0,9.7991,9.7991,9.7817,9.7933,36000.0
2006-09-15 14:10:00,16.95,17.0,16.94,16.98,50800.0,9.7933,9.8222,9.7875,9.8106,50800.0
2006-09-15 14:15:00,16.97,16.97,16.95,16.97,44400.0,9.8049,9.8049,9.7933,9.8049,44400.0
2006-09-15 14:20:00,16.98,16.98,16.95,16.98,30200.0,9.8106,9.8106,9.7933,9.8106,30200.0
2006-09-15 14:25:00,16.98,16.98,16.97,16.97,29200.0,9.8106,9.8106,9.8049,9.8049,29200.0
2006-09-15 14:30:00,16.97,17.0,16.97,16.99,36800.0,9.8049,9.8222,9.8049,9.8164,36800.0
2006-09-15 14:35:00,17.0,17.01,16.98,17.0,98600.0,9.8222,9.828,9.8106,9.8222,98600.0
2006-09-15 14:40:00,17.0,17.0,16.99,17.0,46400.0,9.8222,9.8222,9.8164,9.8222,46400.0
2006-09-15 14:45:00,17.0,17.0,16.96,16.99,80200.0,9.8222,9.8222,9.7991,9.8164,80200.0
2006-09-15 14:50:00,16.99,17.0,16.95,16.95,34400.0,9.8164,9.8222,9.7933,9.7933,34400.0
2006-09-15 14:55:00,16.95,16.96,16.93,16.93,125400.0,9.7933,9.7991,9.7817,9.7817,125400.0
2006-09-15 15:00:00,16.93,16.94,16.92,16.93,37800.0,9.7817,9.7875,9.776,9.7817,37800.0
2006-09-15 15:05:00,16.93,16.95,16.91,16.92,45200.0,9.7817,9.7933,9.7702,9.776,45200.0
2006-09-15 15:10:00,16.92,16.95,16.92,16.95,23200.0,9.776,9.7933,9.776,9.7933,23200.0
2006-09-15 15:15:00,16.95,16.96,16.93,16.93,32600.0,9.7933,9.7991,9.7817,9.7817,32600.0
2006-09-15 15:20:00,16.94,16.97,16.93,16.95,119800.0,9.7875,9.8049,9.7817,9.7933,119800.0
2006-09-15 15:25:00,16.95,16.98,16.95,16.98,32400.0,9.7933,9.8106,9.7933,9.8106,32400.0
2006-09-15 15:30:00,16.98,16.98,16.9,16.9,68200.0,9.8106,9.8106,9.7644,9.7644,68200.0
2006-09-15 15:35:00,16.9,16.91,16.86,16.87,55400.0,9.7644,9.7702,9.7413,9.7471,55400.0
2006-09-15 15:40:00,16.87,16.88,16.85,16.88,56200.0,9.7471,9.7529,9.7355,9.7529,56200.0
2006-09-15 15:45:00,16.88,16.91,16.88,16.9,83400.0,9.7529,9.7702,9.7529,9.7644,83400.0
2006-09-15 15:50:00,16.9,16.92,16.9,16.91,147400.0,9.7644,9.776,9.7644,9.7702,147400.0
2006-09-15 15:55:00,16.91,16.93,16.9,16.93,204200.0,9.7702,9.7817,9.7644,9.7817,204200.0
2006-09-18 09:30:00,16.88,16.93,16.82,16.93,79400.0,9.7529,9.7817,9.7182,9.7817,79400.0
2006-09-18 09:35:00,16.95,17.04,16.93,17.02,37800.0,9.7933,9.8453,9.7817,9.8337,37800.0
2006-09-18 09:40:00,17.05,17.15,17.04,17.09,94800.0,9.8511,9.9089,9.8453,9.8742,94800.0
2006-09-18 09:45:00,17.1,17.1,17.03,17.1,40200.0,9.88,9.88,9.8395,9.88,40200.0
2006-09-18 09:50:00,17.1,17.11,17.05,17.09,34000.0,9.88,9.8857,9.8511,9.8742,34000.0
2006-09-18 09:55:00,17.1,17.14,17.09,17.09,36800.0,9.88,9.9031,9.8742,9.8742,36800.0
2006-09-18 10:00:00,17.09,17.1,17.03,17.03,42600.0,9.8742,9.88,9.8395,9.8395,42600.0
2006-09-18 10:05:00,17.04,17.16,17.02,17.16,20200.0,9.8453,9.9146,9.8337,9.9146,20200.0
2006-09-18 10:10:00,17.17,17.18,17.14,17.15,103200.0,9.9204,9.9262,9.9031,9.9089,103200.0
2006-09-18 10:15:00,17.15,17.17,17.13,17.14,77000.0,9.9089,9.9204,9.8973,9.9031,77000.0
2006-09-18 10:20:00,17.15,17.17,17.11,17.17,44000.0,9.9089,9.9204,9.8857,9.9204,44000.0
2006-09-18 10:25:00,17.17,17.17,17.11,17.14,37200.0,9.9204,9.9204,9.8857,9.9031,37200.0
2006-09-18 10:30:00,17.14,17.15,17.11,17.13,20800.0,9.9031,9.9089,9.8857,9.8973,20800.0
2006-09-18 10:35:00,17.14,17.15,17.1,17.15,31400.0,9.9031,9.9089,9.88,9.9089,31400.0
2006-09-18 10:40:00,17.15,17.17,17.14,17.17,21200.0,9.9089,9.9204,9.9031,9.9204,21200.0
2006-09-18 10:45:00,17.17,17.17,17.06,17.06,27200.0,9.9204,9.9204,9.8569,9.8569,27200.0
2006-09-18 10:50:00,17.06,17.11,17.05,17.07,21600.0,9.8569,9.8857,9.8511,9.8626,21600.0
2006-09-18 10:55:00,17.06,17.11,17.06,17.1,35600.0,9.8569,9.8857,9.8569,9.88,35600.0
2006-09-18 11:00:00,17.11,17.14,17.1,17.14,169600.0,9.8857,9.9031,9.88,9.9031,169600.0
2006-09-18 11:05:00,17.14,17.17,17.14,17.16,549400.0,9.9031,9.9204,9.9031,9.9146,549400.0
2006-09-18 11:10:00,17.17,17.17,17.11,17.11,139000.0,9.9204,9.9204,9.8857,9.8857,139000.0
2006-09-18 11:15:00,17.12,17.14,17.1,17.14,16800.0,9.8915,9.9031,9.88,9.9031,16800.0
2006-09-18 11:20:00,17.14,17.17,17.13,17.14,33000.0,9.9031,9.9204,9.8973,9.9031,33000.0
2006-09-18 11:25:00,17.14,17.17,17.14,17.16,19000.0,9.9031,9.9204,9.9031,9.9146,19000.0
2006-09-18 11:30:00,17.17,17.18,17.16,17.18,90200.0,9.9204,9.9262,9.9146,9.9262,90200.0
2006-09-18 11:35:00,17.17,17.18,17.15,17.15,29200.0,9.9204,9.9262,9.9089,9.9089,29200.0
2006-09-18 11:40:00,17.15,17.17,17.15,17.17,10800.0,9.9089,9.9204,9.9089,9.9204,10800.0
2006-09-18 11:45:00,17.17,17.2,17.17,17.18,50800.0,9.9204,9.9377,9.9204,9.9262,50800.0
2006-09-18 11:50:00,17.18,17.19,17.17,17.17,23200.0,9.9262,9.932,9.9204,9.9204,23200.0
2006-09-18 11:55:00,17.17,17.18,17.16,17.17,29400.0,9.9204,9.9262,9.9146,9.9204,29400.0
2006-09-18 12:00:00,17.17,17.18,17.15,17.17,29800.0,9.9204,9.9262,9.9089,9.9204,29800.0
2006-09-18 12:05:00,17.17,17.18,17.17,17.18,9000.0,9.9204,9.9262,9.9204,9.9262,9000.0
2006-09-18 12:10:00,17.18,17.18,17.15,17.15,56200.0,9.9262,9.9262,9.9089,9.9089,56200.0
2006-09-18 12:15:00,17.15,17.16,17.15,17.16,7800.0,9.9089,9.9146,9.9089,9.9146,7800.0
2006-09-18 12:20:00,17.16,17.16,17.15,17.15,6200.0,9.9146,9.9146,9.9089,9.9089,6200.0
2006-09-18 12:25:00,17.15,17.17,17.15,17.16,334800.0,9.9089,9.9204,9.9089,9.9146,334800.0
2006-09-18 12:30:00,17.16,17.16,17.15,17.16,62000.0,9.9146,9.9146,9.9089,9.9146,62000.0
2006-09-18 12:35:00,17.16,17.16,17.14,17.15,15800.0,9.9146,9.9146,9.9031,9.9089,15800.0
2006-09-18 12:40:00,17.15,17.16,17.15,17.15,38600.0,9.9089,9.9146,9.9089,9.9089,38600.0
2006-09-18 12:45:00,17.14,17.15,17.13,17.13,29000.0,9.9031,9.9089,9.8973,9.8973,29000.0
2006-09-18 12:50:00,17.14,17.15,17.14,17.15,5800.0,9.9031,9.9089,9.9031,9.9089,5800.0
2006-09-18 12:55:00,17.15,17.16,17.15,17.16,40800.0,9.9089,9.9146,9.9089,9.9146,40800.0
2006-09-18 13:00:00,17.16,17.16,17.14,17.16,34800.0,9.9146,9.9146,9.9031,9.9146,34800.0
2006-09-18 13:05:00,17.16,17.16,17.15,17.16,26400.0,9.9146,9.9146,9.9089,9.9146,26400.0
2006-09-18 13:10:00,17.16,17.16,17.15,17.16,22800.0,9.9146,9.9146,9.9089,9.9146,22800.0
2006-09-18 13:15:00,17.16,17.17,17.15,17.16,28400.0,9.9146,9.9204,9.9089,9.9146,28400.0
2006-09-18 13:20:00,17.17,17.17,17.15,17.17,37400.0,9.9204,9.9204,9.9089,9.9204,37400.0
2006-09-18 13:25:00,17.17,17.18,17.16,17.18,34000.0,9.9204,9.9262,9.9146,9.9262,34000.0
2006-09-18 13:30:00,17.18,17.18,17.17,17.17,23000.0,9.9262,9.9262,9.9204,9.9204,23000.0
2006-09-18 13:35:00,17.17,17.17,17.17,17.17,64400.0,9.9204,9.9204,9.9204,9.9204,64400.0
2006-09-18 13:40:00,17.17,17.17,17.14,17.15,52000.0,9.9204,9.9204,9.9031,9.9089,52000.0
2006-09-18 13:45:00,17.15,17.15,17.15,17.15,8400.0,9.9089,9.9089,9.9089,9.9089,8400.0
2006-09-18 13:50:00,17.15,17.15,17.12,17.13,61400.0,9.9089,9.9089,9.8915,9.8973,61400.0
2006-09-18 13:55:00,17.13,17.13,17.11,17.11,31200.0,9.8973,9.8973,9.8857,9.8857,31200.0
2006-09-18 14:00:00,17.11,17.11,17.1,17.1,38800.0,9.8857,9.8857,9.88,9.88,38800.0
2006-09-18 14:05:00,17.11,17.11,17.1,17.1,53800.0,9.8857,9.8857,9.88,9.88,53800.0
2006-09-18 14:10:00,17.1,17.11,17.09,17.1,57400.0,9.88,9.8857,9.8742,9.88,57400.0
2006-09-18 14:15:00,17.1,17.1,17.06,17.07,31800.0,9.88,9.88,9.8569,9.8626,31800.0
2006-09-18 14:20:00,17.07,17.08,17.05,17.06,57200.0,9.8626,9.8684,9.8511,9.8569,57200.0
2006-09-18 14:25:00,17.06,17.06,17.02,17.05,237400.0,9.8569,9.8569,9.8337,9.8511,237400.0
2006-09-18 14:30:00,17.05,17.06,17.04,17.05,102000.0,9.8511,9.8569,9.8453,9.8511,102000.0
2006-09-18 14:35:00,17.04,17.06,17.03,17.04,46000.0,9.8453,9.8569,9.8395,9.8453,46000.0
2006-09-18 14:40:00,17.04,17.05,17.03,17.05,144200.0,9.8453,9.8511,9.8395,9.8511,144200.0
2006-09-18 14:45:00,17.05,17.06,17.01,17.03,93200.0,9.8511,9.8569,9.828,9.8395,93200.0
2006-09-18 14:50:00,17.03,17.05,17.03,17.05,61200.0,9.8395,9.8511,9.8395,9.8511,61200.0
2006-09-18 14:55:00,17.05,17.06,17.04,17.06,51200.0,9.8511,9.8569,9.8453,9.8569,51200.0
2006-09-18 15:00:00,17.05,17.06,17.05,17.06,40800.0,9.8511,9.8569,9.8511,9.8569,40800.0
2006-09-18 15:05:00,17.06,17.06,17.05,17.06,18400.0,9.8569,9.8569,9.8511,9.8569,18400.0
2006-09-18 15:10:00,17.06,17.06,17.04,17.06,36400.0,9.8569,9.8569,9.8453,9.8569,36400.0
2006-09-18 15:15:00,17.06,17.07,17.02,17.03,67000.0,9.8569,9.8626,9.8337,9.8395,67000.0
2006-09-18 15:20:00,17.03,17.07,17.02,17.06,48400.0,9.8395,9.8626,9.8337,9.8569,48400.0
2006-09-18 15:25:00,17.06,17.09,17.06,17.06,34400.0,9.8569,9.8742,9.8569,9.8569,34400.0
2006-09-18 15:30:00,17.06,17.07,17.03,17.04,141600.0,9.8569,9.8626,9.8395,9.8453,141600.0
2006-09-18 15:35:00,17.05,17.08,17.04,17.07,145000.0,9.8511,9.8684,9.8453,9.8626,145000.0
2006-09-18 15:40:00,17.07,17.07,17.06,17.07,116200.0,9.8626,9.8626,9.8569,9.8626,116200.0
2006-09-18 15:45:00,17.07,17.08,17.04,17.05,116400.0,9.8626,9.8684,9.8453,9.8511,116400.0
2006-09-18 15:50:00,17.06,17.08,17.06,17.07,68200.0,9.8569,9.8684,9.8569,9.8626,68200.0
2006-09-18 15:55:00,17.07,17.08,17.05,17.07,53200.0,9.8626,9.8684,9.8511,9.8626,53200.0
2006-09-19 09:30:00,17.09,17.09,16.98,16.98,131800.0,9.8742,9.8742,9.8106,9.8106,131800.0
2006-09-19 09:35:00,16.97,17.0,16.95,17.0,76000.0,9.8049,9.8222,9.7933,9.8222,76000.0
2006-09-19 09:40:00,17.0,17.01,16.94,17.01,52400.0,9.8222,9.828,9.7875,9.828,52400.0
2006-09-19 09:45:00,17.01,17.02,16.97,17.01,71800.0,9.828,9.8337,9.8049,9.828,71800.0
2006-09-19 09:50:00,17.01,17.05,17.01,17.02,32800.0,9.828,9.8511,9.828,9.8337,32800.0
2006-09-19 09:55:00,17.03,17.04,16.98,17.0,46400.0,9.8395,9.8453,9.8106,9.8222,46400.0
2006-09-19 10:00:00,16.99,17.04,16.97,17.04,43200.0,9.8164,9.8453,9.8049,9.8453,43200.0
2006-09-19 10:05:00,17.03,17.03,16.93,16.96,33200.0,9.8395,9.8395,9.7817,9.7991,33200.0
2006-09-19 10:10:00,16.96,17.01,16.95,17.0,18800.0,9.7991,9.828,9.7933,9.8222,18800.0
2006-09-19 10:15:00,17.0,17.0,16.93,16.95,51600.0,9.8222,9.8222,9.7817,9.7933,51600.0
2006-09-19 10:20:00,16.95,16.97,16.91,16.95,46200.0,9.7933,9.8049,9.7702,9.7933,46200.0
2006-09-19 10:25:00,16.95,16.95,16.89,16.91,43200.0,9.7933,9.7933,9.7586,9.7702,43200.0
2006-09-19 10:30:00,16.91,16.91,16.88,16.9,45600.0,9.7702,9.7702,9.7529,9.7644,45600.0
2006-09-19 10:35:00,16.89,16.91,16.88,16.9,58400.0,9.7586,9.7702,9.7529,9.7644,58400.0
2006-09-19 10:40:00,16.9,16.9,16.88,16.89,35200.0,9.7644,9.7644,9.7529,9.7586,35200.0
2006-09-19 10:45:00,16.89,16.89,16.88,16.89,30800.0,9.7586,9.7586,9.7529,9.7586,30800.0
2006-09-19 10:50:00,16.89,16.9,16.88,16.9,19400.0,9.7586,9.7644,9.7529,9.7644,19400.0
2006-09-19 10:55:00,16.89,16.92,16.89,16.89,19800.0,9.7586,9.776,9.7586,9.7586,19800.0
2006-09-19 11:00:00,16.89,16.95,16.87,16.95,28400.0,9.7586,9.7933,9.7471,9.7933,28400.0
2006-09-19 11:05:00,16.95,16.96,16.91,16.91,32000.0,9.7933,9.7991,9.7702,9.7702,32000.0
2006-09-19 11:10:00,16.93,16.96,16.91,16.92,15200.0,9.7817,9.7991,9.7702,9.776,15200.0
2006-09-19 11:15:00,16.92,16.96,16.91,16.96,30600.0,9.776,9.7991,9.7702,9.7991,30600.0
2006-09-19 11:20:00,16.95,16.96,16.93,16.94,50200.0,9.7933,9.7991,9.7817,9.7875,50200.0
2006-09-19 11:25:00,16.94,16.95,16.89,16.91,39000.0,9.7875,9.7933,9.7586,9.7702,39000.0
2006-09-19 11:30:00,16.91,16.94,16.89,16.92,61600.0,9.7702,9.7875,9.7586,9.776,61600.0
2006-09-19 11:35:00,16.92,16.93,16.82,16.82,61200.0,9.776,9.7817,9.7182,9.7182,61200.0
2006-09-19 11:40:00,16.82,16.88,16.75,16.76,110800.0,9.7182,9.7529,9.6777,9.6835,110800.0
2006-09-19 11:45:00,16.76,16.8,16.73,16.8,143800.0,9.6835,9.7066,9.6662,9.7066,143800.0
2006-09-19 11:50:00,16.8,16.81,16.76,16.8,57800.0,9.7066,9.7124,9.6835,9.7066,57800.0
2006-09-19 11:55:00,16.8,16.83,16.77,16.82,112800.0,9.7066,9.724,9.6893,9.7182,112800.0
2006-09-19 12:00:00,16.82,16.84,16.79,16.81,40000.0,9.7182,9.7297,9.7009,9.7124,40000.0
2006-09-19 12:05:00,16.82,16.83,16.79,16.8,60800.0,9.7182,9.724,9.7009,9.7066,60800.0
2006-09-19 12:10:00,16.8,16.82,16.78,16.78,47600.0,9.7066,9.7182,9.6951,9.6951,47600.0
2006-09-19 12:15:00,16.78,16.81,16.76,16.8,88000.0,9.6951,9.7124,9.6835,9.7066,88000.0
2006-09-19 12:20:00,16.8,16.8,16.75,16.77,122800.0,9.7066,9.7066,9.6777,9.6893,122800.0
2006-09-19 12:25:00,16.77,16.77,16.75,16.75,66400.0,9.6893,9.6893,9.6777,9.6777,66400.0
2006-09-19 12:30:00,16.75,16.79,16.75,16.76,60800.0,9.6777,9.7009,9.6777,9.6835,60800.0
2006-09-19 12:35:00,16.77,16.77,16.75,16.77,55600.0,9.6893,9.6893,9.6777,9.6893,55600.0
2006-09-19 12:40:00,16.77,16.79,16.75,16.78,57400.0,9.6893,9.7009,9.6777,9.6951,57400.0
2006-09-19 12:45:00,16.78,16.79,16.78,16.78,69000.0,9.6951,9.7009,9.6951,9.6951,69000.0
2006-09-19 12:50:00,16.77,16.78,16.75,16.76,25400.0,9.6893,9.6951,9.6777,9.6835,25400.0
2006-09-19 12:55:00,16.77,16.78,16.77,16.77,62800.0,9.6893,9.6951,9.6893,9.6893,62800.0
2006-09-19 13:00:00,16.77,16.79,16.77,16.79,55600.0,9.6893,9.7009,9.6893,9.7009,55600.0
2006-09-19 13:05:00,16.78,16.79,16.77,16.78,28800.0,9.6951,9.7009,9.6893,9.6951,28800.0
2006-09-19 13:10:00,16.78,16.78,16.75,16.77,45200.0,9.6951,9.6951,9.6777,9.6893,45200.0
2006-09-19 13:15:00,16.76,16.78,16.75,16.77,47600.0,9.6835,9.6951,9.6777,9.6893,47600.0
2006-09-19 13:20:00,16.77,16.82,16.77,16.8,77400.0,9.6893,9.7182,9.6893,9.7066,77400.0
2006-09-19 13:25:00,16.8,16.82,16.79,16.8,19800.0,9.7066,9.7182,9.7009,9.7066,19800.0
2006-09-19 13:30:00,16.79,16.81,16.78,16.79,31200.0,9.7009,9.7124,9.6951,9.7009,31200.0
2006-09-19 13:35:00,16.78,16.81,16.77,16.79,33200.0,9.6951,9.7124,9.6893,9.7009,33200.0
2006-09-19 13:40:00,16.79,16.8,16.78,16.79,78400.0,9.7009,9.7066,9.6951,9.7009,78400.0
2006-09-19 13:45:00,16.79,16.81,16.79,16.8,44200.0,9.7009,9.7124,9.7009,9.7066,44200.0
2006-09-19 13:50:00,16.8,16.8,16.76,16.77,61000.0,9.7066,9.7066,9.6835,9.6893,61000.0
2006-09-19 13:55:00,16.77,16.79,16.76,16.77,22800.0,9.6893,9.7009,9.6835,9.6893,22800.0
2006-09-19 14:00:00,16.77,16.79,16.76,16.78,34000.0,9.6893,9.7009,9.6835,9.6951,34000.0
2006-09-19 14:05:00,16.78,16.79,16.75,16.76,20800.0,9.6951,9.7009,9.6777,9.6835,20800.0
2006-09-19 14:10:00,16.76,16.79,16.76,16.78,12800.0,9.6835,9.7009,9.6835,9.6951,12800.0
2006-09-19 14:15:00,16.78,16.78,16.75,16.78,9000.0,9.6951,9.6951,9.6777,9.6951,9000.0
2006-09-19 14:20:00,16.77,16.79,16.77,16.78,51400.0,9.6893,9.7009,9.6893,9.6951,51400.0
2006-09-19 14:25:00,16.78,16.79,16.75,16.77,52200.0,9.6951,9.7009,9.6777,9.6893,52200.0
2006-09-19 14:30:00,16.77,16.78,16.76,16.77,18200.0,9.6893,9.6951,9.6835,9.6893,18200.0
2006-09-19 14:35:00,16.76,16.77,16.74,16.74,47000.0,9.6835,9.6893,9.672,9.672,47000.0
2006-09-19 14:40:00,16.73,16.74,16.72,16.73,53400.0,9.6662,9.672,9.6604,9.6662,53400.0
2006-09-19 14:45:00,16.73,16.76,16.73,16.76,38400.0,9.6662,9.6835,9.6662,9.6835,38400.0
2006-09-19 14:50:00,16.76,16.77,16.75,16.77,10800.0,9.6835,9.6893,9.6777,9.6893,10800.0
2006-09-19 14:55:00,16.76,16.77,16.74,16.74,66400.0,9.6835,9.6893,9.672,9.672,66400.0
2006-09-19 15:00:00,16.74,16.76,16.73,16.76,19800.0,9.672,9.6835,9.6662,9.6835,19800.0
2006-09-19 15:05:00,16.76,16.8,16.75,16.8,51200.0,9.6835,9.7066,9.6777,9.7066,51200.0
2006-09-19 15:10:00,16.8,16.82,16.79,16.82,67000.0,9.7066,9.7182,9.7009,9.7182,67000.0
2006-09-19 15:15:00,16.82,16.82,16.8,16.8,40400.0,9.7182,9.7182,9.7066,9.7066,40400.0
2006-09-19 15:20:00,16.79,16.83,16.78,16.82,36800.0,9.7009,9.724,9.6951,9.7182,36800.0
2006-09-19 15:25:00,16.81,16.83,16.8,16.83,21000.0,9.7124,9.724,9.7066,9.724,21000.0
2006-09-19 15:30:00,16.83,16.85,16.82,16.83,62600.0,9.724,9.7355,9.7182,9.724,62600.0
2006-09-19 15:35:00,16.83,16.85,16.81,16.82,68600.0,9.724,9.7355,9.7124,9.7182,68600.0
2006-09-19 15:40:00,16.82,16.83,16.81,16.83,87400.0,9.7182,9.724,9.7124,9.724,87400.0
2006-09-19 15:45:00,16.82,16.82,16.79,16.81,98200.0,9.7182,9.7182,9.7009,9.7124,98200.0
2006-09-19 15:50:00,16.81,16.82,16.8,16.8,92000.0,9.7124,9.7182,9.7066,9.7066,92000.0
2006-09-19 15:55:00,16.81,16.84,16.8,16.81,147200.0,9.7124,9.7297,9.7066,9.7124,147200.0
2006-09-20 09:30:00,16.5,16.51,16.27,16.27,585400.0,9.5333,9.5391,9.4004,9.4004,585400.0
2006-09-20 09:35:00,16.28,16.38,16.27,16.34,448800.0,9.4062,9.464,9.4004,9.4409,448800.0
2006-09-20 09:40:00,16.35,16.42,16.3,16.31,483000.0,9.4466,9.4871,9.4177,9.4235,483000.0
2006-09-20 09:45:00,16.32,16.33,16.25,16.3,339200.0,9.4293,9.4351,9.3889,9.4177,339200.0
2006-09-20 09:50:00,16.3,16.33,16.16,16.2,505600.0,9.4177,9.4351,9.3369,9.36,505600.0
2006-09-20 09:55:00,16.2,16.35,16.19,16.3,404000.0,9.36,9.4466,9.3542,9.4177,404000.0
2006-09-20 10:00:00,16.3,16.35,16.25,16.34,145600.0,9.4177,9.4466,9.3889,9.4409,145600.0
2006-09-20 10:05:00,16.33,16.55,16.33,16.47,371200.0,9.4351,9.5622,9.4351,9.516,371200.0
2006-09-20 10:10:00,16.47,16.47,16.38,16.39,256000.0,9.516,9.516,9.464,9.4697,256000.0
2006-09-20 10:15:00,16.39,16.45,16.39,16.41,258800.0,9.4697,9.5044,9.4697,9.4813,258800.0
2006-09-20 10:20:00,16.41,16.42,16.39,16.42,271600.0,9.4813,9.4871,9.4697,9.4871,271600.0
2006-09-20 10:25:00,16.41,16.47,16.32,16.47,480800.0,9.4813,9.516,9.4293,9.516,480800.0
2006-09-20 10:30:00,16.47,16.49,16.4,16.43,232000.0,9.516,9.5275,9.4755,9.4929,232000.0
2006-09-20 10:35:00,16.44,16.45,16.39,16.43,188200.0,9.4986,9.5044,9.4697,9.4929,188200.0
2006-09-20 10:40:00,16.43,16.52,16.43,16.5,128000.0,9.4929,9.5449,9.4929,9.5333,128000.0
2006-09-20 10:45:00,16.5,16.5,16.31,16.41,249000.0,9.5333,9.5333,9.4235,9.4813,249000.0
2006-09-20 10:50:00,16.4,16.42,16.38,16.41,173800.0,9.4755,9.4871,9.464,9.4813,173800.0
2006-09-20 10:55:00,16.41,16.43,16.4,16.41,37800.0,9.4813,9.4929,9.4755,9.4813,37800.0
2006-09-20 11:00:00,16.41,16.46,16.41,16.46,37600.0,9.4813,9.5102,9.4813,9.5102,37600.0
2006-09-20 11:05:00,16.46,16.52,16.46,16.52,74000.0,9.5102,9.5449,9.5102,9.5449,74000.0
2006-09-20 11:10:00,16.5,16.51,16.44,16.44,39400.0,9.5333,9.5391,9.4986,9.4986,39400.0
2006-09-20 11:15:00,16.44,16.45,16.4,16.4,45200.0,9.4986,9.5044,9.4755,9.4755,45200.0
2006-09-20 11:20:00,16.4,16.43,16.4,16.41,67000.0,9.4755,9.4929,9.4755,9.4813,67000.0
2006-09-20 11:25:00,16.42,16.43,16.4,16.42,30200.0,9.4871,9.4929,9.4755,9.4871,30200.0
2006-09-20 11:30:00,16.42,16.43,16.4,16.43,53800.0,9.4871,9.4929,9.4755,9.4929,53800.0
2006-09-20 11:35:00,16.43,16.43,16.41,16.41,18200.0,9.4929,9.4929,9.4813,9.4813,18200.0
2006-09-20 11:40:00,16.41,16.42,16.37,16.38,84600.0,9.4813,9.4871,9.4582,9.464,84600.0
2006-09-20 11:45:00,16.38,16.38,16.35,16.35,114200.0,9.464,9.464,9.4466,9.4466,114200.0
2006-09-20 11:50:00,16.35,16.38,16.34,16.36,71600.0,9.4466,9.464,9.4409,9.4524,71600.0
2006-09-20 11:55:00,16.36,16.36,16.33,16.35,155800.0,9.4524,9.4524,9.4351,9.4466,155800.0
2006-09-20 12:00:00,16.35,16.35,16.32,16.33,103000.0,9.4466,9.4466,9.4293,9.4351,103000.0
2006-09-20 12:05:00,16.34,16.34,16.33,16.33,108800.0,9.4409,9.4409,9.4351,9.4351,108800.0
2006-09-20 12:10:00,16.33,16.33,16.29,16.31,108600.0,9.4351,9.4351,9.412,9.4235,108600.0
2006-09-20 12:15:00,16.31,16.33,16.3,16.31,62600.0,9.4235,9.4351,9.4177,9.4235,62600.0
2006-09-20 12:20:00,16.31,16.35,16.3,16.35,140800.0,9.4235,9.4466,9.4177,9.4466,140800.0
2006-09-20 12:25:00,16.34,16.36,16.32,16.36,108800.0,9.4409,9.4524,9.4293,9.4524,108800.0
2006-09-20 12:30:00,16.36,16.38,16.35,16.36,94600.0,9.4524,9.464,9.4466,9.4524,94600.0
2006-09-20 12:35:00,16.38,16.41,16.36,16.41,44000.0,9.464,9.4813,9.4524,9.4813,44000.0
2006-09-20 12:40:00,16.41,16.41,16.4,16.41,40800.0,9.4813,9.4813,9.4755,9.4813,40800.0
2006-09-20 12:45:00,16.41,16.41,16.37,16.4,128000.0,9.4813,9.4813,9.4582,9.4755,128000.0
2006-09-20 12:50:00,16.4,16.4,16.39,16.39,20600.0,9.4755,9.4755,9.4697,9.4697,20600.0
2006-09-20 12:55:00,16.39,16.39,16.37,16.38,69400.0,9.4697,9.4697,9.4582,9.464,69400.0
2006-09-20 13:00:00,16.38,16.38,16.38,16.38,6000.0,9.464,9.464,9.464,9.464,6000.0
2006-09-20 13:05:00,16.38,16.4,16.38,16.38,78200.0,9.464,9.4755,9.464,9.464,78200.0
2006-09-20 13:10:00,16.38,16.4,16.38,16.4,14600.0,9.464,9.4755,9.464,9.4755,14600.0
2006-09-20 13:15:00,16.4,16.4,16.38,16.38,13800.0,9.4755,9.4755,9.464,9.464,13800.0
2006-09-20 13:20:00,16.38,16.39,16.38,16.39,70600.0,9.464,9.4697,9.464,9.4697,70600.0
2006-09-20 13:25:00,16.39,16.39,16.39,16.39,5200.0,9.4697,9.4697,9.4697,9.4697,5200.0
2006-09-20 13:30:00,16.39,16.4,16.37,16.39,73600.0,9.4697,9.4755,9.4582,9.4697,73600.0
2006-09-20 13:35:00,16.39,16.39,16.38,16.38,43000.0,9.4697,9.4697,9.464,9.464,43000.0
2006-09-20 13:40:00,16.38,16.38,16.38,16.38,45000.0,9.464,9.464,9.464,9.464,45000.0
2006-09-20 13:45:00,16.38,16.4,16.38,16.39,75800.0,9.464,9.4755,9.464,9.4697,75800.0
2006-09-20 13:50:00,16.39,16.42,16.39,16.42,62600.0,9.4697,9.4871,9.4697,9.4871,62600.0
2006-09-20 13:55:00,16.42,16.42,16.38,16.4,96000.0,9.4871,9.4871,9.464,9.4755,96000.0
2006-09-20 14:00:00,16.4,16.41,16.4,16.4,70200.0,9.4755,9.4813,9.4755,9.4755,70200.0
2006-09-20 14:05:00,16.4,16.4,16.37,16.39,53200.0,9.4755,9.4755,9.4582,9.4697,53200.0
2006-09-20 14:10:00,16.39,16.4,16.33,16.37,168000.0,9.4697,9.4755,9.4351,9.4582,168000.0
2006-09-20 14:15:00,16.37,16.4,16.31,16.32,245200.0,9.4582,9.4755,9.4235,9.4293,245200.0
2006-09-20 14:20:00,16.31,16.34,16.28,16.3,183600.0,9.4235,9.4409,9.4062,9.4177,183600.0
2006-09-20 14:25:00,16.3,16.3,16.22,16.22,221000.0,9.4177,9.4177,9.3715,9.3715,221000.0
2006-09-20 14:30:00,16.23,16.25,16.19,16.23,171400.0,9.3773,9.3889,9.3542,9.3773,171400.0
2006-09-20 14:35:00,16.23,16.24,16.15,16.16,138800.0,9.3773,9.3831,9.3311,9.3369,138800.0
2006-09-20 14:40:00,16.17,16.18,16.15,16.18,154600.0,9.3426,9.3484,9.3311,9.3484,154600.0
2006-09-20 14:45:00,16.18,16.18,16.15,16.18,146600.0,9.3484,9.3484,9.3311,9.3484,146600.0
2006-09-20 14:50:00,16.18,16.22,16.17,16.21,129800.0,9.3484,9.3715,9.3426,9.3657,129800.0
2006-09-20 14:55:00,16.2,16.22,16.18,16.18,81200.0,9.36,9.3715,9.3484,9.3484,81200.0
2006-09-20 15:00:00,16.19,16.25,16.17,16.25,176800.0,9.3542,9.3889,9.3426,9.3889,176800.0
2006-09-20 15:05:00,16.25,16.25,16.2,16.2,85000.0,9.3889,9.3889,9.36,9.36,85000.0
2006-09-20 15:10:00,16.21,16.21,16.18,16.18,105200.0,9.3657,9.3657,9.3484,9.3484,105200.0
2006-09-20 15:15:00,16.18,16.2,16.18,16.2,64000.0,9.3484,9.36,9.3484,9.36,64000.0
2006-09-20 15:20:00,16.2,16.2,16.18,16.18,72000.0,9.36,9.36,9.3484,9.3484,72000.0
2006-09-20 15:25:00,16.18,16.2,16.17,16.2,126800.0,9.3484,9.36,9.3426,9.36,126800.0
2006-09-20 15:30:00,16.2,16.21,16.18,16.18,124200.0,9.36,9.3657,9.3484,9.3484,124200.0
2006-09-20 15:35:00,16.18,16.18,16.15,16.15,139400.0,9.3484,9.3484,9.3311,9.3311,139400.0
2006-09-20 15:40:00,16.15,16.17,16.15,16.16,139800.0,9.3311,9.3426,9.3311,9.3369,139800.0
2006-09-20 15:45:00,16.16,16.23,16.15,16.22,288800.0,9.3369,9.3773,9.3311,9.3715,288800.0
2006-09-20 15:50:00,16.22,16.25,16.22,16.24,273400.0,9.3715,9.3889,9.3715,9.3831,273400.0
2006-09-20 15:55:00,16.25,16.25,16.21,16.23,226800.0,9.3889,9.3889,9.3657,9.3773,226800.0
2006-09-21 09:30:00,16.31,16.42,16.12,16.16,246800.0,9.4235,9.4871,9.3137,9.3369,246800.0
2006-09-21 09:35:00,16.16,16.16,16.1,16.1,155000.0,9.3369,9.3369,9.3022,9.3022,155000.0
2006-09-21 09:40:00,16.1,16.1,15.95,15.95,139200.0,9.3022,9.3022,9.2155,9.2155,139200.0
2006-09-21 09:45:00,15.95,16.02,15.94,15.95,194000.0,9.2155,9.256,9.2097,9.2155,194000.0
2006-09-21 09:50:00,15.94,15.95,15.88,15.88,131000.0,9.2097,9.2155,9.1751,9.1751,131000.0
2006-09-21 09:55:00,15.88,15.9,15.77,15.78,313400.0,9.1751,9.1866,9.1115,9.1173,313400.0
2006-09-21 10:00:00,15.77,15.78,15.66,15.69,282000.0,9.1115,9.1173,9.048,9.0653,282000.0
2006-09-21 10:05:00,15.68,15.75,15.68,15.72,200600.0,9.0595,9.1,9.0595,9.0826,200600.0
2006-09-21 10:10:00,15.73,15.79,15.72,15.77,253200.0,9.0884,9.1231,9.0826,9.1115,253200.0
2006-09-21 10:15:00,15.77,15.78,15.63,15.65,168000.0,9.1115,9.1173,9.0306,9.0422,168000.0
2006-09-21 10:20:00,15.65,15.7,15.63,15.67,154400.0,9.0422,9.0711,9.0306,9.0537,154400.0
2006-09-21 10:25:00,15.67,15.78,15.67,15.77,210800.0,9.0537,9.1173,9.0537,9.1115,210800.0
2006-09-21 10:30:00,15.77,15.81,15.76,15.81,154800.0,9.1115,9.1346,9.1057,9.1346,154800.0
2006-09-21 10:35:00,15.8,15.86,15.79,15.85,191200.0,9.1289,9.1635,9.1231,9.1577,191200.0
2006-09-21 10:40:00,15.86,15.88,15.84,15.86,119400.0,9.1635,9.1751,9.152,9.1635,119400.0
2006-09-21 10:45:00,15.87,15.88,15.86,15.87,127000.0,9.1693,9.1751,9.1635,9.1693,127000.0
2006-09-21 10:50:00,15.87,15.88,15.87,15.87,112200.0,9.1693,9.1751,9.1693,9.1693,112200.0
2006-09-21 10:55:00,15.87,15.88,15.85,15.85,86000.0,9.1693,9.1751,9.1577,9.1577,86000.0
2006-09-21 11:00:00,15.85,15.87,15.84,15.87,95800.0,9.1577,9.1693,9.152,9.1693,95800.0
2006-09-21 11:05:00,15.86,15.87,15.85,15.86,96600.0,9.1635,9.1693,9.1577,9.1635,96600.0
2006-09-21 11:10:00,15.86,15.87,15.84,15.87,88200.0,9.1635,9.1693,9.152,9.1693,88200.0
2006-09-21 11:15:00,15.87,15.87,15.85,15.87,70600.0,9.1693,9.1693,9.1577,9.1693,70600.0
2006-09-21 11:20:00,15.87,15.88,15.86,15.88,96200.0,9.1693,9.1751,9.1635,9.1751,96200.0
2006-09-21 11:25:00,15.87,15.88,15.79,15.8,159000.0,9.1693,9.1751,9.1231,9.1289,159000.0
2006-09-21 11:30:00,15.8,15.88,15.8,15.88,162200.0,9.1289,9.1751,9.1289,9.1751,162200.0
2006-09-21 11:35:00,15.88,15.91,15.86,15.9,189800.0,9.1751,9.1924,9.1635,9.1866,189800.0
2006-09-21 11:40:00,15.9,15.94,15.88,15.94,121200.0,9.1866,9.2097,9.1751,9.2097,121200.0
2006-09-21 11:45:00,15.94,15.94,15.9,15.9,124600.0,9.2097,9.2097,9.1866,9.1866,124600.0
2006-09-21 11:50:00,15.9,15.9,15.88,15.88,73400.0,9.1866,9.1866,9.1751,9.1751,73400.0
2006-09-21 11:55:00,15.88,15.9,15.88,15.89,57600.0,9.1751,9.1866,9.1751,9.1809,57600.0
2006-09-21 12:00:00,15.89,15.9,15.81,15.85,79400.0,9.1809,9.1866,9.1346,9.1577,79400.0
2006-09-21 12:05:00,15.85,15.87,15.81,15.87,55200.0,9.1577,9.1693,9.1346,9.1693,55200.0
2006-09-21 12:10:00,15.87,15.89,15.82,15.88,93000.0,9.1693,9.1809,9.1404,9.1751,93000.0
2006-09-21 12:15:00,15.87,15.88,15.84,15.84,62600.0,9.1693,9.1751,9.152,9.152,62600.0
2006-09-21 12:20:00,15.84,15.87,15.82,15.83,66600.0,9.152,9.1693,9.1404,9.1462,66600.0
2006-09-21 12:25:00,15.83,15.86,15.81,15.85,34400.0,9.1462,9.1635,9.1346,9.1577,34400.0
2006-09-21 12:30:00,15.85,15.87,15.84,15.85,36200.0,9.1577,9.1693,9.152,9.1577,36200.0
2006-09-21 12:35:00,15.85,15.88,15.84,15.86,39200.0,9.1577,9.1751,9.152,9.1635,39200.0
2006-09-21 12:40:00,15.86,15.87,15.84,15.85,28600.0,9.1635,9.1693,9.152,9.1577,28600.0
2006-09-21 12:45:00,15.85,15.85,15.8,15.81,58000.0,9.1577,9.1577,9.1289,9.1346,58000.0
2006-09-21 12:50:00,15.81,15.83,15.81,15.82,111600.0,9.1346,9.1462,9.1346,9.1404,111600.0
2006-09-21 12:55:00,15.82,15.87,15.81,15.87,102200.0,9.1404,9.1693,9.1346,9.1693,102200.0
2006-09-21 13:00:00,15.86,15.87,15.81,15.82,40600.0,9.1635,9.1693,9.1346,9.1404,40600.0
2006-09-21 13:05:00,15.82,15.84,15.79,15.84,63600.0,9.1404,9.152,9.1231,9.152,63600.0
2006-09-21 13:10:00,15.83,15.84,15.83,15.83,28400.0,9.1462,9.152,9.1462,9.1462,28400.0
2006-09-21 13:15:00,15.83,15.83,15.79,15.81,67800.0,9.1462,9.1462,9.1231,9.1346,67800.0
2006-09-21 13:20:00,15.8,15.83,15.8,15.83,40600.0,9.1289,9.1462,9.1289,9.1462,40600.0
2006-09-21 13:25:00,15.83,15.83,15.8,15.8,56400.0,9.1462,9.1462,9.1289,9.1289,56400.0
2006-09-21 13:30:00,15.8,15.8,15.76,15.78,102000.0,9.1289,9.1289,9.1057,9.1173,102000.0
2006-09-21 13:35:00,15.78,15.78,15.77,15.78,83400.0,9.1173,9.1173,9.1115,9.1173,83400.0
2006-09-21 13:40:00,15.78,15.79,15.74,15.75,82400.0,9.1173,9.1231,9.0942,9.1,82400.0
2006-09-21 13:45:00,15.75,15.78,15.74,15.76,91400.0,9.1,9.1173,9.0942,9.1057,91400.0
2006-09-21 13:50:00,15.76,15.76,15.74,15.75,149400.0,9.1057,9.1057,9.0942,9.1,149400.0
2006-09-21 13:55:00,15.75,15.78,15.75,15.77,99400.0,9.1,9.1173,9.1,9.1115,99400.0
2006-09-21 14:00:00,15.77,15.77,15.75,15.75,71400.0,9.1115,9.1115,9.1,9.1,71400.0
2006-09-21 14:05:00,15.75,15.75,15.7,15.71,99000.0,9.1,9.1,9.0711,9.0769,99000.0
2006-09-21 14:10:00,15.71,15.74,15.67,15.7,106800.0,9.0769,9.0942,9.0537,9.0711,106800.0
2006-09-21 14:15:00,15.7,15.81,15.68,15.7,121600.0,9.0711,9.1346,9.0595,9.0711,121600.0
2006-09-21 14:20:00,15.7,15.73,15.68,15.69,92200.0,9.0711,9.0884,9.0595,9.0653,92200.0
2006-09-21 14:25:00,15.69,15.71,15.67,15.68,116600.0,9.0653,9.0769,9.0537,9.0595,116600.0
2006-09-21 14:30:00,15.68,15.72,15.65,15.7,128000.0,9.0595,9.0826,9.0422,9.0711,128000.0
2006-09-21 14:35:00,15.7,15.7,15.69,15.7,39000.0,9.0711,9.0711,9.0653,9.0711,39000.0
2006-09-21 14:40:00,15.7,15.72,15.69,15.71,182400.0,9.0711,9.0826,9.0653,9.0769,182400.0
2006-09-21 14:45:00,15.71,15.74,15.7,15.72,188000.0,9.0769,9.0942,9.0711,9.0826,188000.0
2006-09-21 14:50:00,15.72,15.72,15.7,15.72,72200.0,9.0826,9.0826,9.0711,9.0826,72200.0
2006-09-21 14:55:00,15.72,15.73,15.7,15.72,103400.0,9.0826,9.0884,9.0711,9.0826,103400.0
2006-09-21 15:00:00,15.72,15.76,15.72,15.74,96000.0,9.0826,9.1057,9.0826,9.0942,96000.0
2006-09-21 15:05:00,15.74,15.76,15.72,15.72,105400.0,9.0942,9.1057,9.0826,9.0826,105400.0
2006-09-21 15:10:00,15.72,15.75,15.71,15.74,181400.0,9.0826,9.1,9.0769,9.0942,181400.0
2006-09-21 15:15:00,15.74,15.75,15.72,15.74,137400.0,9.0942,9.1,9.0826,9.0942,137400.0
2006-09-21 15:20:00,15.74,15.76,15.74,15.75,116000.0,9.0942,9.1057,9.0942,9.1,116000.0
2006-09-21 15:25:00,15.75,15.76,15.74,15.74,156800.0,9.1,9.1057,9.0942,9.0942,156800.0
2006-09-21 15:30:00,15.74,15.79,15.74,15.78,149600.0,9.0942,9.1231,9.0942,9.1173,149600.0
2006-09-21 15:35:00,15.78,15.79,15.78,15.78,52600.0,9.1173,9.1231,9.1173,9.1173,52600.0
2006-09-21 15:40:00,15.78,15.79,15.75,15.75,175000.0,9.1173,9.1231,9.1,9.1,175000.0
2006-09-21 15:45:00,15.74,15.78,15.74,15.78,158200.0,9.0942,9.1173,9.0942,9.1173,158200.0
2006-09-21 15:50:00,15.78,15.8,15.76,15.8,201400.0,9.1173,9.1289,9.1057,9.1289,201400.0
2006-09-21 15:55:00,15.8,15.81,15.74,15.75,312000.0,9.1289,9.1346,9.0942,9.1,312000.0
2006-09-22 09:30:00,15.76,15.82,15.65,15.7,102600.0,9.1057,9.1404,9.0422,9.0711,102600.0
2006-09-22 09:35:00,15.7,15.72,15.65,15.7,96600.0,9.0711,9.0826,9.0422,9.0711,96600.0
2006-09-22 09:40:00,15.71,15.72,15.66,15.7,66800.0,9.0769,9.0826,9.048,9.0711,66800.0
2006-09-22 09:45:00,15.7,15.71,15.65,15.67,70000.0,9.0711,9.0769,9.0422,9.0537,70000.0
2006-09-22 09:50:00,15.68,15.7,15.63,15.64,59600.0,9.0595,9.0711,9.0306,9.0364,59600.0
2006-09-22 09:55:00,15.64,15.64,15.58,15.6,108000.0,9.0364,9.0364,9.0017,9.0133,108000.0
2006-09-22 10:00:00,15.6,15.61,15.56,15.6,107000.0,9.0133,9.0191,8.9902,9.0133,107000.0
2006-09-22 10:05:00,15.6,15.61,15.56,15.6,102000.0,9.0133,9.0191,8.9902,9.0133,102000.0
2006-09-22 10:10:00,15.6,15.62,15.59,15.61,159800.0,9.0133,9.0249,9.0075,9.0191,159800.0
2006-09-22 10:15:00,15.62,15.62,15.58,15.61,55800.0,9.0249,9.0249,9.0017,9.0191,55800.0
2006-09-22 10:20:00,15.61,15.63,15.58,15.6,103000.0,9.0191,9.0306,9.0017,9.0133,103000.0
2006-09-22 10:25:00,15.6,15.6,15.56,15.6,109400.0,9.0133,9.0133,8.9902,9.0133,109400.0
2006-09-22 10:30:00,15.59,15.63,15.58,15.63,146200.0,9.0075,9.0306,9.0017,9.0306,146200.0
2006-09-22 10:35:00,15.63,15.63,15.56,15.6,138600.0,9.0306,9.0306,8.9902,9.0133,138600.0
2006-09-22 10:40:00,15.61,15.62,15.6,15.61,68000.0,9.0191,9.0249,9.0133,9.0191,68000.0
2006-09-22 10:45:00,15.6,15.62,15.6,15.62,69800.0,9.0133,9.0249,9.0133,9.0249,69800.0
2006-09-22 10:50:00,15.62,15.62,15.6,15.62,34400.0,9.0249,9.0249,9.0133,9.0249,34400.0
2006-09-22 10:55:00,15.62,15.63,15.6,15.61,54200.0,9.0249,9.0306,9.0133,9.0191,54200.0
2006-09-22 11:00:00,15.61,15.63,15.59,15.6,139200.0,9.0191,9.0306,9.0075,9.0133,139200.0
2006-09-22 11:05:00,15.61,15.62,15.59,15.62,76200.0,9.0191,9.0249,9.0075,9.0249,76200.0
2006-09-22 11:10:00,15.62,15.62,15.59,15.61,90400.0,9.0249,9.0249,9.0075,9.0191,90400.0
2006-09-22 11:15:00,15.61,15.61,15.56,15.57,62600.0,9.0191,9.0191,8.9902,8.996,62600.0
2006-09-22 11:20:00,15.57,15.58,15.56,15.57,38600.0,8.996,9.0017,8.9902,8.996,38600.0
2006-09-22 11:25:00,15.56,15.57,15.56,15.57,41000.0,8.9902,8.996,8.9902,8.996,41000.0
2006-09-22 11:30:00,15.57,15.61,15.56,15.61,84400.0,8.996,9.0191,8.9902,9.0191,84400.0
2006-09-22 11:35:00,15.61,15.61,15.59,15.59,49000.0,9.0191,9.0191,9.0075,9.0075,49000.0
2006-09-22 11:40:00,15.59,15.59,15.52,15.55,112800.0,9.0075,9.0075,8.9671,8.9844,112800.0
2006-09-22 11:45:00,15.54,15.54,15.49,15.52,132400.0,8.9786,8.9786,8.9497,8.9671,132400.0
2006-09-22 11:50:00,15.52,15.58,15.52,15.58,150000.0,8.9671,9.0017,8.9671,9.0017,150000.0
2006-09-22 11:55:00,15.58,15.59,15.56,15.58,35600.0,9.0017,9.0075,8.9902,9.0017,35600.0
2006-09-22 12:00:00,15.58,15.58,15.54,15.57,92000.0,9.0017,9.0017,8.9786,8.996,92000.0
2006-09-22 12:05:00,15.58,15.58,15.55,15.55,52600.0,9.0017,9.0017,8.9844,8.9844,52600.0
2006-09-22 12:10:00,15.55,15.56,15.54,15.56,85000.0,8.9844,8.9902,8.9786,8.9902,85000.0
2006-09-22 12:15:00,15.56,15.59,15.56,15.56,98800.0,8.9902,9.0075,8.9902,8.9902,98800.0
2006-09-22 12:20:00,15.57,15.57,15.56,15.56,42000.0,8.996,8.996,8.9902,8.9902,42000.0
2006-09-22 12:25:00,15.56,15.57,15.56,15.56,97200.0,8.9902,8.996,8.9902,8.9902,97200.0
2006-09-22 12:30:00,15.56,15.56,15.55,15.55,62800.0,8.9902,8.9902,8.9844,8.9844,62800.0
2006-09-22 12:35:00,15.55,15.56,15.53,15.56,60000.0,8.9844,8.9902,8.9729,8.9902,60000.0
2006-09-22 12:40:00,15.56,15.58,15.56,15.58,31600.0,8.9902,9.0017,8.9902,9.0017,31600.0
2006-09-22 12:45:00,15.57,15.64,15.57,15.63,98800.0,8.996,9.0364,8.996,9.0306,98800.0
2006-09-22 12:50:00,15.63,15.63,15.61,15.62,50400.0,9.0306,9.0306,9.0191,9.0249,50400.0
2006-09-22 12:55:00,15.62,15.62,15.59,15.61,52000.0,9.0249,9.0249,9.0075,9.0191,52000.0
2006-09-22 13:00:00,15.61,15.64,15.61,15.63,96000.0,9.0191,9.0364,9.0191,9.0306,96000.0
2006-09-22 13:05:00,15.63,15.65,15.6,15.61,68000.0,9.0306,9.0422,9.0133,9.0191,68000.0
2006-09-22 13:10:00,15.6,15.62,15.58,15.61,47600.0,9.0133,9.0249,9.0017,9.0191,47600.0
2006-09-22 13:15:00,15.6,15.62,15.59,15.6,60800.0,9.0133,9.0249,9.0075,9.0133,60800.0
2006-09-22 13:20:00,15.6,15.62,15.59,15.6,37600.0,9.0133,9.0249,9.0075,9.0133,37600.0
2006-09-22 13:25:00,15.6,15.6,15.59,15.59,19600.0,9.0133,9.0133,9.0075,9.0075,19600.0
2006-09-22 13:30:00,15.58,15.6,15.57,15.6,15400.0,9.0017,9.0133,8.996,9.0133,15400.0
2006-09-22 13:35:00,15.6,15.62,15.58,15.59,64400.0,9.0133,9.0249,9.0017,9.0075,64400.0
2006-09-22 13:40:00,15.58,15.62,15.58,15.61,49000.0,9.0017,9.0249,9.0017,9.0191,49000.0
2006-09-22 13:45:00,15.61,15.61,15.58,15.61,31400.0,9.0191,9.0191,9.0017,9.0191,31400.0
2006-09-22 13:50:00,15.61,15.62,15.59,15.59,26400.0,9.0191,9.0249,9.0075,9.0075,26400.0
2006-09-22 13:55:00,15.6,15.61,15.58,15.6,33000.0,9.0133,9.0191,9.0017,9.0133,33000.0
2006-09-22 14:00:00,15.6,15.63,15.58,15.61,44000.0,9.0133,9.0306,9.0017,9.0191,44000.0
2006-09-22 14:05:00,15.62,15.62,15.59,15.59,38800.0,9.0249,9.0249,9.0075,9.0075,38800.0
2006-09-22 14:10:00,15.59,15.6,15.58,15.59,41400.0,9.0075,9.0133,9.0017,9.0075,41400.0
2006-09-22 14:15:00,15.58,15.61,15.57,15.61,30400.0,9.0017,9.0191,8.996,9.0191,30400.0
2006-09-22 14:20:00,15.61,15.61,15.58,15.6,33600.0,9.0191,9.0191,9.0017,9.0133,33600.0
2006-09-22 14:25:00,15.6,15.6,15.59,15.59,19400.0,9.0133,9.0133,9.0075,9.0075,19400.0
2006-09-22 14:30:00,15.59,15.59,15.56,15.58,27000.0,9.0075,9.0075,8.9902,9.0017,27000.0
2006-09-22 14:35:00,15.59,15.6,15.58,15.59,55200.0,9.0075,9.0133,9.0017,9.0075,55200.0
2006-09-22 14:40:00,15.58,15.6,15.56,15.6,134600.0,9.0017,9.0133,8.9902,9.0133,134600.0
2006-09-22 14:45:00,15.6,15.6,15.6,15.6,19400.0,9.0133,9.0133,9.0133,9.0133,19400.0
2006-09-22 14:50:00,15.6,15.61,15.59,15.59,17200.0,9.0133,9.0191,9.0075,9.0075,17200.0
2006-09-22 14:55:00,15.59,15.59,15.55,15.59,76200.0,9.0075,9.0075,8.9844,9.0075,76200.0
2006-09-22 15:00:00,15.59,15.59,15.58,15.59,69000.0,9.0075,9.0075,9.0017,9.0075,69000.0
2006-09-22 15:05:00,15.59,15.62,15.57,15.62,94400.0,9.0075,9.0249,8.996,9.0249,94400.0
2006-09-22 15:10:00,15.61,15.61,15.56,15.61,115600.0,9.0191,9.0191,8.9902,9.0191,115600.0
2006-09-22 15:15:00,15.61,15.64,15.6,15.6,108200.0,9.0191,9.0364,9.0133,9.0133,108200.0
2006-09-22 15:20:00,15.6,15.62,15.59,15.6,96000.0,9.0133,9.0249,9.0075,9.0133,96000.0
2006-09-22 15:25:00,15.6,15.6,15.56,15.56,121000.0,9.0133,9.0133,8.9902,8.9902,121000.0
2006-09-22 15:30:00,15.56,15.59,15.56,15.58,65800.0,8.9902,9.0075,8.9902,9.0017,65800.0
2006-09-22 15:35:00,15.59,15.59,15.58,15.59,79200.0,9.0075,9.0075,9.0017,9.0075,79200.0
2006-09-22 15:40:00,15.59,15.6,15.59,15.6,64400.0,9.0075,9.0133,9.0075,9.0133,64400.0
2006-09-22 15:45:00,15.6,15.62,15.6,15.61,243200.0,9.0133,9.0249,9.0133,9.0191,243200.0
2006-09-22 15:50:00,15.61,15.62,15.56,15.58,228000.0,9.0191,9.0249,8.9902,9.0017,228000.0
2006-09-22 15:55:00,15.58,15.61,15.56,15.6,391600.0,9.0017,9.0191,8.9902,9.0133,391600.0
2006-09-25 09:30:00,15.6,15.71,15.6,15.71,97000.0,9.0133,9.0769,9.0133,9.0769,97000.0
2006-09-25 09:35:00,15.72,15.75,15.72,15.74,45200.0,9.0826,9.1,9.0826,9.0942,45200.0
2006-09-25 09:40:00,15.75,15.79,15.71,15.72,64000.0,9.1,9.1231,9.0769,9.0826,64000.0
2006-09-25 09:45:00,15.71,15.72,15.65,15.66,75600.0,9.0769,9.0826,9.0422,9.048,75600.0
2006-09-25 09:50:00,15.67,15.71,15.58,15.62,116400.0,9.0537,9.0769,9.0017,9.0249,116400.0
2006-09-25 09:55:00,15.61,15.65,15.6,15.63,86400.0,9.0191,9.0422,9.0133,9.0306,86400.0
2006-09-25 10:00:00,15.63,15.7,15.62,15.69,163200.0,9.0306,9.0711,9.0249,9.0653,163200.0
2006-09-25 10:05:00,15.7,15.71,15.68,15.68,43800.0,9.0711,9.0769,9.0595,9.0595,43800.0
2006-09-25 10:10:00,15.68,15.69,15.65,15.68,177400.0,9.0595,9.0653,9.0422,9.0595,177400.0
2006-09-25 10:15:00,15.69,15.71,15.65,15.7,114400.0,9.0653,9.0769,9.0422,9.0711,114400.0
2006-09-25 10:20:00,15.7,15.71,15.62,15.65,82200.0,9.0711,9.0769,9.0249,9.0422,82200.0
2006-09-25 10:25:00,15.65,15.65,15.6,15.61,113200.0,9.0422,9.0422,9.0133,9.0191,113200.0
2006-09-25 10:30:00,15.62,15.64,15.6,15.63,93000.0,9.0249,9.0364,9.0133,9.0306,93000.0
2006-09-25 10:35:00,15.63,15.65,15.62,15.63,100800.0,9.0306,9.0422,9.0249,9.0306,100800.0
2006-09-25 10:40:00,15.63,15.63,15.62,15.62,30000.0,9.0306,9.0306,9.0249,9.0249,30000.0
2006-09-25 10:45:00,15.62,15.63,15.61,15.62,62400.0,9.0249,9.0306,9.0191,9.0249,62400.0
2006-09-25 10:50:00,15.62,15.63,15.61,15.63,59200.0,9.0249,9.0306,9.0191,9.0306,59200.0
2006-09-25 10:55:00,15.63,15.67,15.63,15.67,124800.0,9.0306,9.0537,9.0306,9.0537,124800.0
2006-09-25 11:00:00,15.67,15.68,15.65,15.65,73800.0,9.0537,9.0595,9.0422,9.0422,73800.0
2006-09-25 11:05:00,15.65,15.69,15.65,15.68,91200.0,9.0422,9.0653,9.0422,9.0595,91200.0
2006-09-25 11:10:00,15.68,15.72,15.68,15.72,92400.0,9.0595,9.0826,9.0595,9.0826,92400.0
2006-09-25 11:15:00,15.72,15.73,15.72,15.73,34200.0,9.0826,9.0884,9.0826,9.0884,34200.0
2006-09-25 11:20:00,15.73,15.77,15.72,15.76,84200.0,9.0884,9.1115,9.0826,9.1057,84200.0
2006-09-25 11:25:00,15.76,15.78,15.7,15.78,69600.0,9.1057,9.1173,9.0711,9.1173,69600.0
2006-09-25 11:30:00,15.78,15.78,15.7,15.72,88400.0,9.1173,9.1173,9.0711,9.0826,88400.0
2006-09-25 11:35:00,15.73,15.76,15.73,15.76,75800.0,9.0884,9.1057,9.0884,9.1057,75800.0
2006-09-25 11:40:00,15.76,15.78,15.72,15.78,68000.0,9.1057,9.1173,9.0826,9.1173,68000.0
2006-09-25 11:45:00,15.78,15.79,15.77,15.78,36400.0,9.1173,9.1231,9.1115,9.1173,36400.0
2006-09-25 11:50:00,15.79,15.79,15.76,15.77,44200.0,9.1231,9.1231,9.1057,9.1115,44200.0
2006-09-25 11:55:00,15.77,15.77,15.74,15.74,58600.0,9.1115,9.1115,9.0942,9.0942,58600.0
2006-09-25 12:00:00,15.75,15.76,15.72,15.75,48800.0,9.1,9.1057,9.0826,9.1,48800.0
2006-09-25 12:05:00,15.75,15.76,15.73,15.75,46200.0,9.1,9.1057,9.0884,9.1,46200.0
2006-09-25 12:10:00,15.75,15.76,15.72,15.72,54800.0,9.1,9.1057,9.0826,9.0826,54800.0
2006-09-25 12:15:00,15.72,15.72,15.7,15.72,47000.0,9.0826,9.0826,9.0711,9.0826,47000.0
2006-09-25 12:20:00,15.72,15.74,15.72,15.72,83000.0,9.0826,9.0942,9.0826,9.0826,83000.0
2006-09-25 12:25:00,15.72,15.79,15.72,15.79,81000.0,9.0826,9.1231,9.0826,9.1231,81000.0
2006-09-25 12:30:00,15.79,15.8,15.77,15.78,95600.0,9.1231,9.1289,9.1115,9.1173,95600.0
2006-09-25 12:35:00,15.79,15.83,15.78,15.82,44400.0,9.1231,9.1462,9.1173,9.1404,44400.0
2006-09-25 12:40:00,15.82,15.86,15.81,15.86,166200.0,9.1404,9.1635,9.1346,9.1635,166200.0
2006-09-25 12:45:00,15.86,15.86,15.83,15.84,64400.0,9.1635,9.1635,9.1462,9.152,64400.0
2006-09-25 12:50:00,15.84,15.86,15.84,15.85,78400.0,9.152,9.1635,9.152,9.1577,78400.0
2006-09-25 12:55:00,15.85,15.92,15.84,15.9,90000.0,9.1577,9.1982,9.152,9.1866,90000.0
2006-09-25 13:00:00,15.9,15.95,15.87,15.87,97200.0,9.1866,9.2155,9.1693,9.1693,97200.0
2006-09-25 13:05:00,15.88,15.9,15.86,15.87,85800.0,9.1751,9.1866,9.1635,9.1693,85800.0
2006-09-25 13:10:00,15.88,15.88,15.85,15.85,61400.0,9.1751,9.1751,9.1577,9.1577,61400.0
2006-09-25 13:15:00,15.85,15.86,15.82,15.84,85200.0,9.1577,9.1635,9.1404,9.152,85200.0
2006-09-25 13:20:00,15.83,15.84,15.82,15.84,60200.0,9.1462,9.152,9.1404,9.152,60200.0
2006-09-25 13:25:00,15.84,15.86,15.83,15.84,40200.0,9.152,9.1635,9.1462,9.152,40200.0
2006-09-25 13:30:00,15.84,15.85,15.84,15.84,15600.0,9.152,9.1577,9.152,9.152,15600.0
2006-09-25 13:35:00,15.84,15.85,15.82,15.83,39400.0,9.152,9.1577,9.1404,9.1462,39400.0
2006-09-25 13:40:00,15.83,15.85,15.83,15.85,45400.0,9.1462,9.1577,9.1462,9.1577,45400.0
2006-09-25 13:45:00,15.85,15.86,15.84,15.86,72800.0,9.1577,9.1635,9.152,9.1635,72800.0
2006-09-25 13:50:00,15.86,15.89,15.85,15.86,55800.0,9.1635,9.1809,9.1577,9.1635,55800.0
2006-09-25 13:55:00,15.86,15.86,15.83,15.83,33600.0,9.1635,9.1635,9.1462,9.1462,33600.0
2006-09-25 14:00:00,15.84,15.87,15.84,15.85,23600.0,9.152,9.1693,9.152,9.1577,23600.0
2006-09-25 14:05:00,15.85,15.87,15.82,15.83,93600.0,9.1577,9.1693,9.1404,9.1462,93600.0
2006-09-25 14:10:00,15.83,15.86,15.83,15.85,54600.0,9.1462,9.1635,9.1462,9.1577,54600.0
2006-09-25 14:15:00,15.84,15.85,15.8,15.85,127800.0,9.152,9.1577,9.1289,9.1577,127800.0
2006-09-25 14:20:00,15.85,15.86,15.81,15.81,42000.0,9.1577,9.1635,9.1346,9.1346,42000.0
2006-09-25 14:25:00,15.81,15.83,15.77,15.8,47200.0,9.1346,9.1462,9.1115,9.1289,47200.0
2006-09-25 14:30:00,15.8,15.86,15.8,15.86,41400.0,9.1289,9.1635,9.1289,9.1635,41400.0
2006-09-25 14:35:00,15.86,15.92,15.85,15.9,85000.0,9.1635,9.1982,9.1577,9.1866,85000.0
2006-09-25 14:40:00,15.9,15.93,15.86,15.86,100200.0,9.1866,9.204,9.1635,9.1635,100200.0
2006-09-25 14:45:00,15.86,15.87,15.85,15.86,92400.0,9.1635,9.1693,9.1577,9.1635,92400.0
2006-09-25 14:50:00,15.86,15.87,15.81,15.87,121600.0,9.1635,9.1693,9.1346,9.1693,121600.0
2006-09-25 14:55:00,15.87,15.88,15.81,15.84,104000.0,9.1693,9.1751,9.1346,9.152,104000.0
2006-09-25 15:00:00,15.84,15.86,15.82,15.83,53800.0,9.152,9.1635,9.1404,9.1462,53800.0
2006-09-25 15:05:00,15.83,15.87,15.83,15.86,71200.0,9.1462,9.1693,9.1462,9.1635,71200.0
2006-09-25 15:10:00,15.86,15.87,15.84,15.86,61600.0,9.1635,9.1693,9.152,9.1635,61600.0
2006-09-25 15:15:00,15.86,15.9,15.85,15.86,92800.0,9.1635,9.1866,9.1577,9.1635,92800.0
2006-09-25 15:20:00,15.86,15.86,15.83,15.85,90600.0,9.1635,9.1635,9.1462,9.1577,90600.0
2006-09-25 15:25:00,15.85,15.87,15.85,15.86,89200.0,9.1577,9.1693,9.1577,9.1635,89200.0
2006-09-25 15:30:00,15.86,15.87,15.82,15.85,97600.0,9.1635,9.1693,9.1404,9.1577,97600.0
2006-09-25 15:35:00,15.85,15.86,15.84,15.85,82600.0,9.1577,9.1635,9.152,9.1577,82600.0
2006-09-25 15:40:00,15.85,15.85,15.82,15.84,84200.0,9.1577,9.1577,9.1404,9.152,84200.0
2006-09-25 15:45:00,15.82,15.83,15.81,15.83,79800.0,9.1404,9.1462,9.1346,9.1462,79800.0
2006-09-25 15:50:00,15.83,15.87,15.83,15.87,85400.0,9.1462,9.1693,9.1462,9.1693,85400.0
2006-09-25 15:55:00,15.87,15.9,15.87,15.9,137800.0,9.1693,9.1866,9.1693,9.1866,137800.0
2006-09-26 09:30:00,15.91,15.95,15.86,15.86,175000.0,9.1924,9.2155,9.1635,9.1635,175000.0
2006-09-26 09:35:00,15.87,15.88,15.85,15.87,74600.0,9.1693,9.1751,9.1577,9.1693,74600.0
2006-09-26 09:40:00,15.87,15.9,15.87,15.88,65400.0,9.1693,9.1866,9.1693,9.1751,65400.0
2006-09-26 09:45:00,15.88,15.89,15.86,15.88,112800.0,9.1751,9.1809,9.1635,9.1751,112800.0
2006-09-26 09:50:00,15.88,15.9,15.84,15.85,68800.0,9.1751,9.1866,9.152,9.1577,68800.0
2006-09-26 09:55:00,15.85,15.93,15.82,15.91,67600.0,9.1577,9.204,9.1404,9.1924,67600.0
2006-09-26 10:00:00,15.92,15.98,15.91,15.97,82000.0,9.1982,9.2329,9.1924,9.2271,82000.0
2006-09-26 10:05:00,15.97,16.06,15.97,16.04,72600.0,9.2271,9.2791,9.2271,9.2675,72600.0
2006-09-26 10:10:00,16.03,16.07,16.0,16.07,41600.0,9.2617,9.2849,9.2444,9.2849,41600.0
2006-09-26 10:15:00,16.07,16.07,16.01,16.04,37000.0,9.2849,9.2849,9.2502,9.2675,37000.0
2006-09-26 10:20:00,16.03,16.08,16.0,16.06,94800.0,9.2617,9.2906,9.2444,9.2791,94800.0
2006-09-26 10:25:00,16.06,16.11,16.05,16.08,71800.0,9.2791,9.308,9.2733,9.2906,71800.0
2006-09-26 10:30:00,16.07,16.1,16.06,16.08,55800.0,9.2849,9.3022,9.2791,9.2906,55800.0
2006-09-26 10:35:00,16.08,16.08,16.05,16.05,98200.0,9.2906,9.2906,9.2733,9.2733,98200.0
2006-09-26 10:40:00,16.04,16.11,16.03,16.11,58800.0,9.2675,9.308,9.2617,9.308,58800.0
2006-09-26 10:45:00,16.11,16.11,16.02,16.04,54200.0,9.308,9.308,9.256,9.2675,54200.0
2006-09-26 10:50:00,16.04,16.05,16.0,16.05,72800.0,9.2675,9.2733,9.2444,9.2733,72800.0
2006-09-26 10:55:00,16.04,16.06,16.01,16.05,52200.0,9.2675,9.2791,9.2502,9.2733,52200.0
2006-09-26 11:00:00,16.06,16.11,16.05,16.07,48400.0,9.2791,9.308,9.2733,9.2849,48400.0
2006-09-26 11:05:00,16.08,16.08,16.03,16.04,62800.0,9.2906,9.2906,9.2617,9.2675,62800.0
2006-09-26 11:10:00,16.04,16.04,16.01,16.04,47600.0,9.2675,9.2675,9.2502,9.2675,47600.0
2006-09-26 11:15:00,16.04,16.07,16.03,16.04,114800.0,9.2675,9.2849,9.2617,9.2675,114800.0
2006-09-26 11:20:00,16.04,16.04,16.01,16.02,60800.0,9.2675,9.2675,9.2502,9.256,60800.0
2006-09-26 11:25:00,16.03,16.03,15.99,16.01,51400.0,9.2617,9.2617,9.2386,9.2502,51400.0
2006-09-26 11:30:00,16.0,16.02,15.99,16.0,44400.0,9.2444,9.256,9.2386,9.2444,44400.0
2006-09-26 11:35:00,16.0,16.03,15.99,15.99,40200.0,9.2444,9.2617,9.2386,9.2386,40200.0
2006-09-26 11:40:00,15.99,16.0,15.96,15.99,50200.0,9.2386,9.2444,9.2213,9.2386,50200.0
2006-09-26 11:45:00,15.99,15.99,15.95,15.96,52400.0,9.2386,9.2386,9.2155,9.2213,52400.0
2006-09-26 11:50:00,15.96,15.98,15.96,15.97,73200.0,9.2213,9.2329,9.2213,9.2271,73200.0
2006-09-26 11:55:00,15.98,15.99,15.94,15.94,50400.0,9.2329,9.2386,9.2097,9.2097,50400.0
2006-09-26 12:00:00,15.94,15.96,15.92,15.94,45800.0,9.2097,9.2213,9.1982,9.2097,45800.0
2006-09-26 12:05:00,15.94,15.97,15.93,15.95,40800.0,9.2097,9.2271,9.204,9.2155,40800.0
2006-09-26 12:10:00,15.95,15.97,15.93,15.97,25800.0,9.2155,9.2271,9.204,9.2271,25800.0
2006-09-26 12:15:00,15.97,15.99,15.95,15.97,53200.0,9.2271,9.2386,9.2155,9.2271,53200.0
2006-09-26 12:20:00,15.97,15.99,15.95,15.99,54200.0,9.2271,9.2386,9.2155,9.2386,54200.0
2006-09-26 12:25:00,15.99,16.05,15.99,16.02,59600.0,9.2386,9.2733,9.2386,9.256,59600.0
2006-09-26 12:30:00,16.01,16.02,15.97,16.01,32000.0,9.2502,9.256,9.2271,9.2502,32000.0
2006-09-26 12:35:00,16.01,16.03,15.98,15.98,39600.0,9.2502,9.2617,9.2329,9.2329,39600.0
2006-09-26 12:40:00,15.99,16.01,15.97,15.99,61000.0,9.2386,9.2502,9.2271,9.2386,61000.0
2006-09-26 12:45:00,15.99,16.03,15.99,15.99,53600.0,9.2386,9.2617,9.2386,9.2386,53600.0
2006-09-26 12:50:00,15.99,16.0,15.98,15.99,27800.0,9.2386,9.2444,9.2329,9.2386,27800.0
2006-09-26 12:55:00,15.99,16.06,15.99,16.05,76600.0,9.2386,9.2791,9.2386,9.2733,76600.0
2006-09-26 13:00:00,16.05,16.05,16.02,16.02,22800.0,9.2733,9.2733,9.256,9.256,22800.0
2006-09-26 13:05:00,16.02,16.02,15.99,15.99,50600.0,9.256,9.256,9.2386,9.2386,50600.0
2006-09-26 13:10:00,16.0,16.03,15.99,16.0,46600.0,9.2444,9.2617,9.2386,9.2444,46600.0
2006-09-26 13:15:00,16.0,16.06,16.0,16.05,41000.0,9.2444,9.2791,9.2444,9.2733,41000.0
2006-09-26 13:20:00,16.05,16.08,16.04,16.04,33600.0,9.2733,9.2906,9.2675,9.2675,33600.0
2006-09-26 13:25:00,16.04,16.09,16.03,16.08,24400.0,9.2675,9.2964,9.2617,9.2906,24400.0
2006-09-26 13:30:00,16.08,16.11,16.08,16.09,58000.0,9.2906,9.308,9.2906,9.2964,58000.0
2006-09-26 13:35:00,16.08,16.1,16.07,16.1,50400.0,9.2906,9.3022,9.2849,9.3022,50400.0
2006-09-26 13:40:00,16.1,16.11,16.07,16.08,30600.0,9.3022,9.308,9.2849,9.2906,30600.0
2006-09-26 13:45:00,16.08,16.11,16.08,16.11,25200.0,9.2906,9.308,9.2906,9.308,25200.0
2006-09-26 13:50:00,16.1,16.16,16.1,16.15,65800.0,9.3022,9.3369,9.3022,9.3311,65800.0
2006-09-26 13:55:00,16.15,16.17,16.14,16.14,50600.0,9.3311,9.3426,9.3253,9.3253,50600.0
2006-09-26 14:00:00,16.14,16.17,16.13,16.14,42200.0,9.3253,9.3426,9.3195,9.3253,42200.0
2006-09-26 14:05:00,16.14,16.14,16.06,16.06,77400.0,9.3253,9.3253,9.2791,9.2791,77400.0
2006-09-26 14:10:00,16.07,16.11,16.06,16.11,72800.0,9.2849,9.308,9.2791,9.308,72800.0
2006-09-26 14:15:00,16.11,16.11,16.05,16.06,62200.0,9.308,9.308,9.2733,9.2791,62200.0
2006-09-26 14:20:00,16.06,16.14,16.06,16.14,40800.0,9.2791,9.3253,9.2791,9.3253,40800.0
2006-09-26 14:25:00,16.14,16.17,16.11,16.11,34200.0,9.3253,9.3426,9.308,9.308,34200.0
2006-09-26 14:30:00,16.13,16.22,16.13,16.2,82600.0,9.3195,9.3715,9.3195,9.36,82600.0
2006-09-26 14:35:00,16.19,16.19,16.13,16.15,70400.0,9.3542,9.3542,9.3195,9.3311,70400.0
2006-09-26 14:40:00,16.16,16.18,16.13,16.17,66800.0,9.3369,9.3484,9.3195,9.3426,66800.0
2006-09-26 14:45:00,16.17,16.18,16.11,16.15,45800.0,9.3426,9.3484,9.308,9.3311,45800.0
2006-09-26 14:50:00,16.15,16.16,16.14,16.16,23200.0,9.3311,9.3369,9.3253,9.3369,23200.0
2006-09-26 14:55:00,16.16,16.18,16.14,16.17,34000.0,9.3369,9.3484,9.3253,9.3426,34000.0
2006-09-26 15:00:00,16.16,16.16,16.1,16.11,51200.0,9.3369,9.3369,9.3022,9.308,51200.0
2006-09-26 15:05:00,16.11,16.16,16.1,16.13,53800.0,9.308,9.3369,9.3022,9.3195,53800.0
2006-09-26 15:10:00,16.13,16.16,16.13,16.13,35800.0,9.3195,9.3369,9.3195,9.3195,35800.0
2006-09-26 15:15:00,16.14,16.15,16.12,16.13,45800.0,9.3253,9.3311,9.3137,9.3195,45800.0
2006-09-26 15:20:00,16.11,16.18,16.1,16.17,175800.0,9.308,9.3484,9.3022,9.3426,175800.0
2006-09-26 15:25:00,16.18,16.18,16.13,16.18,91000.0,9.3484,9.3484,9.3195,9.3484,91000.0
2006-09-26 15:30:00,16.18,16.21,16.17,16.19,70600.0,9.3484,9.3657,9.3426,9.3542,70600.0
2006-09-26 15:35:00,16.19,16.2,16.17,16.2,73000.0,9.3542,9.36,9.3426,9.36,73000.0
2006-09-26 15:40:00,16.2,16.21,16.16,16.16,61800.0,9.36,9.3657,9.3369,9.3369,61800.0
2006-09-26 15:45:00,16.15,16.16,16.13,16.15,97400.0,9.3311,9.3369,9.3195,9.3311,97400.0
2006-09-26 15:50:00,16.15,16.16,16.13,16.16,76400.0,9.3311,9.3369,9.3195,9.3369,76400.0
2006-09-26 15:55:00,16.15,16.18,16.15,16.18,84600.0,9.3311,9.3484,9.3311,9.3484,84600.0
2006-09-27 09:30:00,16.09,16.22,16.09,16.21,53200.0,9.2964,9.3715,9.2964,9.3657,53200.0
2006-09-27 09:35:00,16.22,16.28,16.21,16.23,98000.0,9.3715,9.4062,9.3657,9.3773,98000.0
2006-09-27 09:40:00,16.23,16.27,16.23,16.25,229000.0,9.3773,9.4004,9.3773,9.3889,229000.0
2006-09-27 09:45:00,16.25,16.28,16.23,16.25,225200.0,9.3889,9.4062,9.3773,9.3889,225200.0
2006-09-27 09:50:00,16.24,16.29,16.23,16.28,79600.0,9.3831,9.412,9.3773,9.4062,79600.0
2006-09-27 09:55:00,16.27,16.3,16.25,16.29,139400.0,9.4004,9.4177,9.3889,9.412,139400.0
2006-09-27 10:00:00,16.29,16.37,16.28,16.3,177200.0,9.412,9.4582,9.4062,9.4177,177200.0
2006-09-27 10:05:00,16.28,16.29,16.2,16.2,120800.0,9.4062,9.412,9.36,9.36,120800.0
2006-09-27 10:10:00,16.19,16.2,16.1,16.13,175800.0,9.3542,9.36,9.3022,9.3195,175800.0
2006-09-27 10:15:00,16.13,16.15,16.13,16.14,90400.0,9.3195,9.3311,9.3195,9.3253,90400.0
2006-09-27 10:20:00,16.13,16.2,16.13,16.17,83200.0,9.3195,9.36,9.3195,9.3426,83200.0
2006-09-27 10:25:00,16.18,16.2,16.14,16.14,51600.0,9.3484,9.36,9.3253,9.3253,51600.0
2006-09-27 10:30:00,16.14,16.25,16.14,16.24,65000.0,9.3253,9.3889,9.3253,9.3831,65000.0
2006-09-27 10:35:00,16.24,16.29,16.24,16.28,81200.0,9.3831,9.412,9.3831,9.4062,81200.0
2006-09-27 10:40:00,16.27,16.27,16.17,16.18,121000.0,9.4004,9.4004,9.3426,9.3484,121000.0
2006-09-27 10:45:00,16.17,16.18,16.14,16.16,72800.0,9.3426,9.3484,9.3253,9.3369,72800.0
2006-09-27 10:50:00,16.16,16.18,16.14,16.18,63600.0,9.3369,9.3484,9.3253,9.3484,63600.0
2006-09-27 10:55:00,16.19,16.2,16.15,16.19,72000.0,9.3542,9.36,9.3311,9.3542,72000.0
2006-09-27 11:00:00,16.19,16.19,16.12,16.13,56400.0,9.3542,9.3542,9.3137,9.3195,56400.0
2006-09-27 11:05:00,16.12,16.2,16.12,16.2,38400.0,9.3137,9.36,9.3137,9.36,38400.0
2006-09-27 11:10:00,16.2,16.22,16.14,16.19,101200.0,9.36,9.3715,9.3253,9.3542,101200.0
2006-09-27 11:15:00,16.2,16.21,16.16,16.18,33000.0,9.36,9.3657,9.3369,9.3484,33000.0
2006-09-27 11:20:00,16.18,16.2,16.16,16.18,22600.0,9.3484,9.36,9.3369,9.3484,22600.0
2006-09-27 11:25:00,16.18,16.21,16.14,16.15,61600.0,9.3484,9.3657,9.3253,9.3311,61600.0
2006-09-27 11:30:00,16.16,16.2,16.16,16.18,56200.0,9.3369,9.36,9.3369,9.3484,56200.0
2006-09-27 11:35:00,16.19,16.21,16.16,16.17,40200.0,9.3542,9.3657,9.3369,9.3426,40200.0
2006-09-27 11:40:00,16.17,16.2,16.15,16.19,41800.0,9.3426,9.36,9.3311,9.3542,41800.0
2006-09-27 11:45:00,16.18,16.21,16.15,16.19,66600.0,9.3484,9.3657,9.3311,9.3542,66600.0
2006-09-27 11:50:00,16.19,16.2,16.16,16.18,30800.0,9.3542,9.36,9.3369,9.3484,30800.0
2006-09-27 11:55:00,16.18,16.25,16.18,16.23,234200.0,9.3484,9.3889,9.3484,9.3773,234200.0
2006-09-27 12:00:00,16.24,16.25,16.23,16.23,663000.0,9.3831,9.3889,9.3773,9.3773,663000.0
2006-09-27 12:05:00,16.23,16.28,16.23,16.25,256200.0,9.3773,9.4062,9.3773,9.3889,256200.0
2006-09-27 12:10:00,16.25,16.28,16.25,16.27,62800.0,9.3889,9.4062,9.3889,9.4004,62800.0
2006-09-27 12:15:00,16.26,16.27,16.25,16.26,28000.0,9.3946,9.4004,9.3889,9.3946,28000.0
2006-09-27 12:20:00,16.25,16.31,16.25,16.3,113000.0,9.3889,9.4235,9.3889,9.4177,113000.0
2006-09-27 12:25:00,16.3,16.3,16.24,16.26,166600.0,9.4177,9.4177,9.3831,9.3946,166600.0
2006-09-27 12:30:00,16.27,16.29,16.25,16.25,34000.0,9.4004,9.412,9.3889,9.3889,34000.0
2006-09-27 12:35:00,16.25,16.28,16.25,16.27,70400.0,9.3889,9.4062,9.3889,9.4004,70400.0
2006-09-27 12:40:00,16.27,16.32,16.27,16.29,43800.0,9.4004,9.4293,9.4004,9.412,43800.0
2006-09-27 12:45:00,16.29,16.31,16.28,16.31,51400.0,9.412,9.4235,9.4062,9.4235,51400.0
2006-09-27 12:50:00,16.3,16.33,16.29,16.31,38400.0,9.4177,9.4351,9.412,9.4235,38400.0
2006-09-27 12:55:00,16.3,16.31,16.3,16.3,9000.0,9.4177,9.4235,9.4177,9.4177,9000.0
2006-09-27 13:00:00,16.3,16.34,16.3,16.32,25600.0,9.4177,9.4409,9.4177,9.4293,25600.0
2006-09-27 13:05:00,16.32,16.32,16.27,16.29,49400.0,9.4293,9.4293,9.4004,9.412,49400.0
2006-09-27 13:10:00,16.29,16.32,16.27,16.29,39600.0,9.412,9.4293,9.4004,9.412,39600.0
2006-09-27 13:15:00,16.29,16.32,16.28,16.31,52600.0,9.412,9.4293,9.4062,9.4235,52600.0
2006-09-27 13:20:00,16.31,16.31,16.27,16.27,50600.0,9.4235,9.4235,9.4004,9.4004,50600.0
2006-09-27 13:25:00,16.27,16.28,16.25,16.25,36200.0,9.4004,9.4062,9.3889,9.3889,36200.0
2006-09-27 13:30:00,16.25,16.27,16.24,16.25,65000.0,9.3889,9.4004,9.3831,9.3889,65000.0
2006-09-27 13:35:00,16.25,16.25,16.23,16.23,37200.0,9.3889,9.3889,9.3773,9.3773,37200.0
2006-09-27 13:40:00,16.23,16.25,16.22,16.24,78800.0,9.3773,9.3889,9.3715,9.3831,78800.0
2006-09-27 13:45:00,16.24,16.29,16.24,16.25,90800.0,9.3831,9.412,9.3831,9.3889,90800.0
2006-09-27 13:50:00,16.25,16.25,16.24,16.25,109800.0,9.3889,9.3889,9.3831,9.3889,109800.0
2006-09-27 13:55:00,16.25,16.26,16.25,16.25,31000.0,9.3889,9.3946,9.3889,9.3889,31000.0
2006-09-27 14:00:00,16.25,16.26,16.22,16.23,123800.0,9.3889,9.3946,9.3715,9.3773,123800.0
2006-09-27 14:05:00,16.23,16.28,16.22,16.27,78200.0,9.3773,9.4062,9.3715,9.4004,78200.0
2006-09-27 14:10:00,16.27,16.27,16.23,16.24,40000.0,9.4004,9.4004,9.3773,9.3831,40000.0
2006-09-27 14:15:00,16.24,16.24,16.2,16.23,112200.0,9.3831,9.3831,9.36,9.3773,112200.0
2006-09-27 14:20:00,16.23,16.24,16.22,16.23,72400.0,9.3773,9.3831,9.3715,9.3773,72400.0
2006-09-27 14:25:00,16.23,16.23,16.22,16.23,82200.0,9.3773,9.3773,9.3715,9.3773,82200.0
2006-09-27 14:30:00,16.22,16.23,16.21,16.21,40000.0,9.3715,9.3773,9.3657,9.3657,40000.0
2006-09-27 14:35:00,16.21,16.23,16.21,16.21,55400.0,9.3657,9.3773,9.3657,9.3657,55400.0
2006-09-27 14:40:00,16.22,16.22,16.17,16.17,48200.0,9.3715,9.3715,9.3426,9.3426,48200.0
2006-09-27 14:45:00,16.17,16.19,16.14,16.18,73800.0,9.3426,9.3542,9.3253,9.3484,73800.0
2006-09-27 14:50:00,16.18,16.19,16.16,16.16,29400.0,9.3484,9.3542,9.3369,9.3369,29400.0
2006-09-27 14:55:00,16.16,16.21,16.15,16.21,50000.0,9.3369,9.3657,9.3311,9.3657,50000.0
2006-09-27 15:00:00,16.2,16.2,16.18,16.18,28400.0,9.36,9.36,9.3484,9.3484,28400.0
2006-09-27 15:05:00,16.18,16.18,16.12,16.12,52800.0,9.3484,9.3484,9.3137,9.3137,52800.0
2006-09-27 15:10:00,16.13,16.15,16.1,16.13,54800.0,9.3195,9.3311,9.3022,9.3195,54800.0
2006-09-27 15:15:00,16.14,16.16,16.1,16.1,57000.0,9.3253,9.3369,9.3022,9.3022,57000.0
2006-09-27 15:20:00,16.1,16.11,16.08,16.1,43200.0,9.3022,9.308,9.2906,9.3022,43200.0
2006-09-27 15:25:00,16.1,16.14,16.1,16.14,99400.0,9.3022,9.3253,9.3022,9.3253,99400.0
2006-09-27 15:30:00,16.14,16.18,16.13,16.17,44000.0,9.3253,9.3484,9.3195,9.3426,44000.0
2006-09-27 15:35:00,16.17,16.2,16.17,16.18,43400.0,9.3426,9.36,9.3426,9.3484,43400.0
2006-09-27 15:40:00,16.17,16.18,16.14,16.15,32400.0,9.3426,9.3484,9.3253,9.3311,32400.0
2006-09-27 15:45:00,16.15,16.16,16.14,16.15,47400.0,9.3311,9.3369,9.3253,9.3311,47400.0
2006-09-27 15:50:00,16.15,16.2,16.15,16.18,76000.0,9.3311,9.36,9.3311,9.3484,76000.0
2006-09-27 15:55:00,16.18,16.18,16.16,16.17,85600.0,9.3484,9.3484,9.3369,9.3426,85600.0
2006-09-28 09:30:00,16.1,16.24,16.09,16.23,142000.0,9.3022,9.3831,9.2964,9.3773,142000.0
2006-09-28 09:35:00,16.23,16.25,16.18,16.2,65600.0,9.3773,9.3889,9.3484,9.36,65600.0
2006-09-28 09:40:00,16.2,16.2,16.03,16.04,87200.0,9.36,9.36,9.2617,9.2675,87200.0
2006-09-28 09:45:00,16.04,16.05,15.94,15.94,87600.0,9.2675,9.2733,9.2097,9.2097,87600.0
2006-09-28 09:50:00,15.94,16.03,15.9,16.02,161800.0,9.2097,9.2617,9.1866,9.256,161800.0
2006-09-28 09:55:00,16.0,16.06,15.99,16.05,82800.0,9.2444,9.2791,9.2386,9.2733,82800.0
2006-09-28 10:00:00,16.06,16.09,16.0,16.09,48200.0,9.2791,9.2964,9.2444,9.2964,48200.0
2006-09-28 10:05:00,16.08,16.08,16.01,16.04,59800.0,9.2906,9.2906,9.2502,9.2675,59800.0
2006-09-28 10:10:00,16.04,16.08,16.0,16.05,53600.0,9.2675,9.2906,9.2444,9.2733,53600.0
2006-09-28 10:15:00,16.07,16.11,16.0,16.08,54400.0,9.2849,9.308,9.2444,9.2906,54400.0
2006-09-28 10:20:00,16.08,16.11,16.04,16.11,52200.0,9.2906,9.308,9.2675,9.308,52200.0
2006-09-28 10:25:00,16.11,16.14,16.05,16.05,32400.0,9.308,9.3253,9.2733,9.2733,32400.0
2006-09-28 10:30:00,16.06,16.08,16.04,16.06,27000.0,9.2791,9.2906,9.2675,9.2791,27000.0
2006-09-28 10:35:00,16.06,16.09,16.04,16.08,37400.0,9.2791,9.2964,9.2675,9.2906,37400.0
2006-09-28 10:40:00,16.08,16.09,16.05,16.08,48000.0,9.2906,9.2964,9.2733,9.2906,48000.0
2006-09-28 10:45:00,16.08,16.08,16.03,16.03,44400.0,9.2906,9.2906,9.2617,9.2617,44400.0
2006-09-28 10:50:00,16.03,16.06,16.03,16.04,33600.0,9.2617,9.2791,9.2617,9.2675,33600.0
2006-09-28 10:55:00,16.04,16.08,16.04,16.07,22800.0,9.2675,9.2906,9.2675,9.2849,22800.0
2006-09-28 11:00:00,16.06,16.13,16.05,16.13,53600.0,9.2791,9.3195,9.2733,9.3195,53600.0
2006-09-28 11:05:00,16.13,16.14,16.11,16.13,22800.0,9.3195,9.3253,9.308,9.3195,22800.0
2006-09-28 11:10:00,16.13,16.16,16.13,16.15,33800.0,9.3195,9.3369,9.3195,9.3311,33800.0
2006-09-28 11:15:00,16.16,16.18,16.15,16.16,18000.0,9.3369,9.3484,9.3311,9.3369,18000.0
2006-09-28 11:20:00,16.17,16.22,16.17,16.21,31800.0,9.3426,9.3715,9.3426,9.3657,31800.0
2006-09-28 11:25:00,16.21,16.24,16.18,16.23,49800.0,9.3657,9.3831,9.3484,9.3773,49800.0
2006-09-28 11:30:00,16.23,16.23,16.2,16.21,99000.0,9.3773,9.3773,9.36,9.3657,99000.0
2006-09-28 11:35:00,16.22,16.22,16.21,16.22,20400.0,9.3715,9.3715,9.3657,9.3715,20400.0
2006-09-28 11:40:00,16.21,16.23,16.21,16.23,36600.0,9.3657,9.3773,9.3657,9.3773,36600.0
2006-09-28 11:45:00,16.24,16.27,16.23,16.25,122400.0,9.3831,9.4004,9.3773,9.3889,122400.0
2006-09-28 11:50:00,16.25,16.27,16.21,16.25,61200.0,9.3889,9.4004,9.3657,9.3889,61200.0
2006-09-28 11:55:00,16.25,16.26,16.25,16.25,23000.0,9.3889,9.3946,9.3889,9.3889,23000.0
2006-09-28 12:00:00,16.25,16.25,16.21,16.21,53800.0,9.3889,9.3889,9.3657,9.3657,53800.0
2006-09-28 12:05:00,16.22,16.22,16.18,16.21,34400.0,9.3715,9.3715,9.3484,9.3657,34400.0
2006-09-28 12:10:00,16.21,16.25,16.2,16.25,46800.0,9.3657,9.3889,9.36,9.3889,46800.0
2006-09-28 12:15:00,16.25,16.25,16.24,16.25,41200.0,9.3889,9.3889,9.3831,9.3889,41200.0
2006-09-28 12:20:00,16.25,16.25,16.24,16.24,34600.0,9.3889,9.3889,9.3831,9.3831,34600.0
2006-09-28 12:25:00,16.24,16.25,16.23,16.25,23400.0,9.3831,9.3889,9.3773,9.3889,23400.0
2006-09-28 12:30:00,16.25,16.29,16.25,16.28,28600.0,9.3889,9.412,9.3889,9.4062,28600.0
2006-09-28 12:35:00,16.29,16.29,16.27,16.28,12400.0,9.412,9.412,9.4004,9.4062,12400.0
2006-09-28 12:40:00,16.27,16.28,16.25,16.25,14200.0,9.4004,9.4062,9.3889,9.3889,14200.0
2006-09-28 12:45:00,16.25,16.28,16.25,16.28,35000.0,9.3889,9.4062,9.3889,9.4062,35000.0
2006-09-28 12:50:00,16.28,16.35,16.28,16.34,71000.0,9.4062,9.4466,9.4062,9.4409,71000.0
2006-09-28 12:55:00,16.34,16.36,16.33,16.34,48400.0,9.4409,9.4524,9.4351,9.4409,48400.0
2006-09-28 13:00:00,16.34,16.35,16.34,16.34,18800.0,9.4409,9.4466,9.4409,9.4409,18800.0
2006-09-28 13:05:00,16.34,16.35,16.32,16.35,63800.0,9.4409,9.4466,9.4293,9.4466,63800.0
2006-09-28 13:10:00,16.34,16.35,16.34,16.35,32600.0,9.4409,9.4466,9.4409,9.4466,32600.0
2006-09-28 13:15:00,16.35,16.36,16.35,16.36,22600.0,9.4466,9.4524,9.4466,9.4524,22600.0
2006-09-28 13:20:00,16.36,16.43,16.36,16.42,196600.0,9.4524,9.4929,9.4524,9.4871,196600.0
2006-09-28 13:25:00,16.42,16.48,16.42,16.44,82200.0,9.4871,9.5217,9.4871,9.4986,82200.0
2006-09-28 13:30:00,16.45,16.46,16.44,16.45,77400.0,9.5044,9.5102,9.4986,9.5044,77400.0
2006-09-28 13:35:00,16.44,16.45,16.43,16.43,42800.0,9.4986,9.5044,9.4929,9.4929,42800.0
2006-09-28 13:40:00,16.43,16.45,16.41,16.45,38200.0,9.4929,9.5044,9.4813,9.5044,38200.0
2006-09-28 13:45:00,16.45,16.46,16.42,16.42,40600.0,9.5044,9.5102,9.4871,9.4871,40600.0
2006-09-28 13:50:00,16.42,16.46,16.42,16.46,32200.0,9.4871,9.5102,9.4871,9.5102,32200.0
2006-09-28 13:55:00,16.45,16.46,16.42,16.43,41800.0,9.5044,9.5102,9.4871,9.4929,41800.0
2006-09-28 14:00:00,16.44,16.44,16.42,16.42,69800.0,9.4986,9.4986,9.4871,9.4871,69800.0
2006-09-28 14:05:00,16.42,16.43,16.42,16.42,38600.0,9.4871,9.4929,9.4871,9.4871,38600.0
2006-09-28 14:10:00,16.42,16.45,16.42,16.43,54800.0,9.4871,9.5044,9.4871,9.4929,54800.0
2006-09-28 14:15:00,16.43,16.46,16.42,16.45,95000.0,9.4929,9.5102,9.4871,9.5044,95000.0
2006-09-28 14:20:00,16.45,16.46,16.42,16.45,70400.0,9.5044,9.5102,9.4871,9.5044,70400.0
2006-09-28 14:25:00,16.46,16.5,16.46,16.47,103200.0,9.5102,9.5333,9.5102,9.516,103200.0
2006-09-28 14:30:00,16.47,16.47,16.43,16.45,48400.0,9.516,9.516,9.4929,9.5044,48400.0
2006-09-28 14:35:00,16.43,16.46,16.42,16.45,38000.0,9.4929,9.5102,9.4871,9.5044,38000.0
2006-09-28 14:40:00,16.45,16.48,16.45,16.48,45800.0,9.5044,9.5217,9.5044,9.5217,45800.0
2006-09-28 14:45:00,16.47,16.5,16.47,16.49,105400.0,9.516,9.5333,9.516,9.5275,105400.0
2006-09-28 14:50:00,16.49,16.49,16.48,16.48,44000.0,9.5275,9.5275,9.5217,9.5217,44000.0
2006-09-28 14:55:00,16.48,16.48,16.46,16.47,42400.0,9.5217,9.5217,9.5102,9.516,42400.0
2006-09-28 15:00:00,16.47,16.48,16.46,16.47,50000.0,9.516,9.5217,9.5102,9.516,50000.0
2006-09-28 15:05:00,16.47,16.47,16.43,16.43,78600.0,9.516,9.516,9.4929,9.4929,78600.0
2006-09-28 15:10:00,16.43,16.45,16.42,16.44,63000.0,9.4929,9.5044,9.4871,9.4986,63000.0
2006-09-28 15:15:00,16.44,16.45,16.43,16.43,24800.0,9.4986,9.5044,9.4929,9.4929,24800.0
2006-09-28 15:20:00,16.43,16.47,16.43,16.45,31600.0,9.4929,9.516,9.4929,9.5044,31600.0
2006-09-28 15:25:00,16.46,16.48,16.45,16.46,61200.0,9.5102,9.5217,9.5044,9.5102,61200.0
2006-09-28 15:30:00,16.46,16.47,16.45,16.46,53000.0,9.5102,9.516,9.5044,9.5102,53000.0
2006-09-28 15:35:00,16.46,16.5,16.46,16.47,60800.0,9.5102,9.5333,9.5102,9.516,60800.0
2006-09-28 15:40:00,16.47,16.47,16.45,16.46,59200.0,9.516,9.516,9.5044,9.5102,59200.0
2006-09-28 15:45:00,16.47,16.52,16.47,16.51,116000.0,9.516,9.5449,9.516,9.5391,116000.0
2006-09-28 15:50:00,16.5,16.5,16.48,16.48,113800.0,9.5333,9.5333,9.5217,9.5217,113800.0
2006-09-28 15:55:00,16.48,16.5,16.47,16.5,170600.0,9.5217,9.5333,9.516,9.5333,170600.0
2006-09-29 09:30:00,16.48,16.53,16.33,16.36,93200.0,9.5217,9.5506,9.4351,9.4524,93200.0
2006-09-29 09:35:00,16.36,16.38,16.3,16.34,75000.0,9.4524,9.464,9.4177,9.4409,75000.0
2006-09-29 09:40:00,16.34,16.35,16.28,16.28,100000.0,9.4409,9.4466,9.4062,9.4062,100000.0
2006-09-29 09:45:00,16.27,16.28,16.19,16.19,99600.0,9.4004,9.4062,9.3542,9.3542,99600.0
2006-09-29 09:50:00,16.21,16.24,16.18,16.22,60400.0,9.3657,9.3831,9.3484,9.3715,60400.0
2006-09-29 09:55:00,16.22,16.29,16.2,16.24,68800.0,9.3715,9.412,9.36,9.3831,68800.0
2006-09-29 10:00:00,16.25,16.31,16.25,16.27,103000.0,9.3889,9.4235,9.3889,9.4004,103000.0
2006-09-29 10:05:00,16.27,16.3,16.23,16.23,77200.0,9.4004,9.4177,9.3773,9.3773,77200.0
2006-09-29 10:10:00,16.23,16.29,16.2,16.27,72000.0,9.3773,9.412,9.36,9.4004,72000.0
2006-09-29 10:15:00,16.28,16.31,16.26,16.28,33200.0,9.4062,9.4235,9.3946,9.4062,33200.0
2006-09-29 10:20:00,16.28,16.28,16.25,16.25,71600.0,9.4062,9.4062,9.3889,9.3889,71600.0
2006-09-29 10:25:00,16.25,16.28,16.25,16.27,61000.0,9.3889,9.4062,9.3889,9.4004,61000.0
2006-09-29 10:30:00,16.27,16.27,16.24,16.24,107200.0,9.4004,9.4004,9.3831,9.3831,107200.0
2006-09-29 10:35:00,16.24,16.25,16.23,16.23,56600.0,9.3831,9.3889,9.3773,9.3773,56600.0
2006-09-29 10:40:00,16.23,16.26,16.23,16.25,50800.0,9.3773,9.3946,9.3773,9.3889,50800.0
2006-09-29 10:45:00,16.25,16.27,16.25,16.26,28800.0,9.3889,9.4004,9.3889,9.3946,28800.0
2006-09-29 10:50:00,16.25,16.27,16.23,16.27,34000.0,9.3889,9.4004,9.3773,9.4004,34000.0
2006-09-29 10:55:00,16.27,16.27,16.26,16.27,29000.0,9.4004,9.4004,9.3946,9.4004,29000.0
2006-09-29 11:00:00,16.27,16.27,16.25,16.25,92200.0,9.4004,9.4004,9.3889,9.3889,92200.0
2006-09-29 11:05:00,16.25,16.25,16.24,16.25,26600.0,9.3889,9.3889,9.3831,9.3889,26600.0
2006-09-29 11:10:00,16.25,16.25,16.23,16.24,71800.0,9.3889,9.3889,9.3773,9.3831,71800.0
2006-09-29 11:15:00,16.24,16.25,16.23,16.25,32600.0,9.3831,9.3889,9.3773,9.3889,32600.0
2006-09-29 11:20:00,16.25,16.25,16.23,16.25,42800.0,9.3889,9.3889,9.3773,9.3889,42800.0
2006-09-29 11:25:00,16.25,16.31,16.23,16.31,147000.0,9.3889,9.4235,9.3773,9.4235,147000.0
2006-09-29 11:30:00,16.3,16.33,16.3,16.31,39000.0,9.4177,9.4351,9.4177,9.4235,39000.0
2006-09-29 11:35:00,16.31,16.31,16.27,16.27,81200.0,9.4235,9.4235,9.4004,9.4004,81200.0
2006-09-29 11:40:00,16.27,16.28,16.26,16.27,30200.0,9.4004,9.4062,9.3946,9.4004,30200.0
2006-09-29 11:45:00,16.27,16.28,16.26,16.26,17200.0,9.4004,9.4062,9.3946,9.3946,17200.0
2006-09-29 11:50:00,16.26,16.27,16.25,16.26,34600.0,9.3946,9.4004,9.3889,9.3946,34600.0
2006-09-29 11:55:00,16.25,16.27,16.25,16.26,12000.0,9.3889,9.4004,9.3889,9.3946,12000.0
2006-09-29 12:00:00,16.26,16.27,16.25,16.27,30200.0,9.3946,9.4004,9.3889,9.4004,30200.0
2006-09-29 12:05:00,16.26,16.27,16.26,16.26,20400.0,9.3946,9.4004,9.3946,9.3946,20400.0
2006-09-29 12:10:00,16.25,16.31,16.25,16.31,99200.0,9.3889,9.4235,9.3889,9.4235,99200.0
2006-09-29 12:15:00,16.31,16.31,16.29,16.3,19600.0,9.4235,9.4235,9.412,9.4177,19600.0
2006-09-29 12:20:00,16.3,16.31,16.3,16.31,8600.0,9.4177,9.4235,9.4177,9.4235,8600.0
2006-09-29 12:25:00,16.31,16.31,16.3,16.31,65400.0,9.4235,9.4235,9.4177,9.4235,65400.0
2006-09-29 12:30:00,16.31,16.31,16.3,16.31,6400.0,9.4235,9.4235,9.4177,9.4235,6400.0
2006-09-29 12:35:00,16.3,16.31,16.28,16.28,27400.0,9.4177,9.4235,9.4062,9.4062,27400.0
2006-09-29 12:40:00,16.28,16.3,16.28,16.3,34200.0,9.4062,9.4177,9.4062,9.4177,34200.0
2006-09-29 12:45:00,16.3,16.31,16.3,16.3,9200.0,9.4177,9.4235,9.4177,9.4177,9200.0
2006-09-29 12:50:00,16.31,16.31,16.3,16.3,6000.0,9.4235,9.4235,9.4177,9.4177,6000.0
2006-09-29 12:55:00,16.3,16.31,16.3,16.31,9600.0,9.4177,9.4235,9.4177,9.4235,9600.0
2006-09-29 13:00:00,16.31,16.31,16.3,16.31,26600.0,9.4235,9.4235,9.4177,9.4235,26600.0
2006-09-29 13:05:00,16.31,16.31,16.3,16.31,76800.0,9.4235,9.4235,9.4177,9.4235,76800.0
2006-09-29 13:10:00,16.3,16.31,16.3,16.31,10400.0,9.4177,9.4235,9.4177,9.4235,10400.0
2006-09-29 13:15:00,16.31,16.31,16.3,16.31,9000.0,9.4235,9.4235,9.4177,9.4235,9000.0
2006-09-29 13:20:00,16.31,16.31,16.26,16.26,29800.0,9.4235,9.4235,9.3946,9.3946,29800.0
2006-09-29 13:25:00,16.27,16.29,16.25,16.25,37800.0,9.4004,9.412,9.3889,9.3889,37800.0
2006-09-29 13:30:00,16.25,16.27,16.25,16.25,16000.0,9.3889,9.4004,9.3889,9.3889,16000.0
2006-09-29 13:35:00,16.26,16.27,16.25,16.25,36400.0,9.3946,9.4004,9.3889,9.3889,36400.0
2006-09-29 13:40:00,16.25,16.26,16.23,16.24,113400.0,9.3889,9.3946,9.3773,9.3831,113400.0
2006-09-29 13:45:00,16.24,16.24,16.23,16.24,13000.0,9.3831,9.3831,9.3773,9.3831,13000.0
2006-09-29 13:50:00,16.24,16.25,16.23,16.25,36400.0,9.3831,9.3889,9.3773,9.3889,36400.0
2006-09-29 13:55:00,16.25,16.25,16.24,16.25,48600.0,9.3889,9.3889,9.3831,9.3889,48600.0
2006-09-29 14:00:00,16.25,16.28,16.25,16.27,54400.0,9.3889,9.4062,9.3889,9.4004,54400.0
2006-09-29 14:05:00,16.27,16.27,16.24,16.27,39000.0,9.4004,9.4004,9.3831,9.4004,39000.0
2006-09-29 14:10:00,16.27,16.29,16.27,16.27,26800.0,9.4004,9.412,9.4004,9.4004,26800.0
2006-09-29 14:15:00,16.28,16.29,16.27,16.29,11000.0,9.4062,9.412,9.4004,9.412,11000.0
2006-09-29 14:20:00,16.28,16.28,16.27,16.27,39000.0,9.4062,9.4062,9.4004,9.4004,39000.0
2006-09-29 14:25:00,16.27,16.27,16.24,16.25,101000.0,9.4004,9.4004,9.3831,9.3889,101000.0
2006-09-29 14:30:00,16.25,16.27,16.25,16.27,13800.0,9.3889,9.4004,9.3889,9.4004,13800.0
2006-09-29 14:35:00,16.27,16.29,16.27,16.29,17600.0,9.4004,9.412,9.4004,9.412,17600.0
2006-09-29 14:40:00,16.29,16.3,16.29,16.3,20400.0,9.412,9.4177,9.412,9.4177,20400.0
2006-09-29 14:45:00,16.29,16.29,16.28,16.29,6200.0,9.412,9.412,9.4062,9.412,6200.0
2006-09-29 14:50:00,16.28,16.29,16.27,16.27,16400.0,9.4062,9.412,9.4004,9.4004,16400.0
2006-09-29 14:55:00,16.26,16.28,16.25,16.28,50000.0,9.3946,9.4062,9.3889,9.4062,50000.0
2006-09-29 15:00:00,16.28,16.28,16.25,16.26,28200.0,9.4062,9.4062,9.3889,9.3946,28200.0
2006-09-29 15:05:00,16.26,16.28,16.26,16.28,67600.0,9.3946,9.4062,9.3946,9.4062,67600.0
2006-09-29 15:10:00,16.28,16.29,16.27,16.27,71000.0,9.4062,9.412,9.4004,9.4004,71000.0
2006-09-29 15:15:00,16.27,16.28,16.26,16.28,61600.0,9.4004,9.4062,9.3946,9.4062,61600.0
2006-09-29 15:20:00,16.28,16.28,16.28,16.28,27200.0,9.4062,9.4062,9.4062,9.4062,27200.0
2006-09-29 15:25:00,16.28,16.28,16.26,16.28,38800.0,9.4062,9.4062,9.3946,9.4062,38800.0
2006-09-29 15:30:00,16.28,16.28,16.27,16.27,21400.0,9.4062,9.4062,9.4004,9.4004,21400.0
2006-09-29 15:35:00,16.27,16.27,16.25,16.25,48000.0,9.4004,9.4004,9.3889,9.3889,48000.0
2006-09-29 15:40:00,16.25,16.25,16.25,16.25,65400.0,9.3889,9.3889,9.3889,9.3889,65400.0
2006-09-29 15:45:00,16.25,16.25,16.23,16.23,123800.0,9.3889,9.3889,9.3773,9.3773,123800.0
2006-09-29 15:50:00,16.24,16.25,16.23,16.23,86800.0,9.3831,9.3889,9.3773,9.3773,86800.0
2006-09-29 15:55:00,16.23,16.25,16.2,16.2,161200.0,9.3773,9.3889,9.36,9.36,161200.0
2006-10-02 09:30:00,16.28,16.29,16.2,16.22,110000.0,9.4062,9.412,9.36,9.3715,110000.0
2006-10-02 09:35:00,16.2,16.27,16.2,16.24,33200.0,9.36,9.4004,9.36,9.3831,33200.0
2006-10-02 09:40:00,16.23,16.24,16.16,16.21,25400.0,9.3773,9.3831,9.3369,9.3657,25400.0
2006-10-02 09:45:00,16.21,16.23,16.18,16.21,28600.0,9.3657,9.3773,9.3484,9.3657,28600.0
2006-10-02 09:50:00,16.2,16.21,16.18,16.18,71800.0,9.36,9.3657,9.3484,9.3484,71800.0
2006-10-02 09:55:00,16.18,16.22,16.18,16.18,60600.0,9.3484,9.3715,9.3484,9.3484,60600.0
2006-10-02 10:00:00,16.18,16.25,16.17,16.23,43600.0,9.3484,9.3889,9.3426,9.3773,43600.0
2006-10-02 10:05:00,16.24,16.27,16.2,16.2,33200.0,9.3831,9.4004,9.36,9.36,33200.0
2006-10-02 10:10:00,16.2,16.24,16.2,16.2,34800.0,9.36,9.3831,9.36,9.36,34800.0
2006-10-02 10:15:00,16.2,16.2,16.16,16.18,41200.0,9.36,9.36,9.3369,9.3484,41200.0
2006-10-02 10:20:00,16.17,16.18,16.13,16.15,47600.0,9.3426,9.3484,9.3195,9.3311,47600.0
2006-10-02 10:25:00,16.15,16.17,16.14,16.16,83800.0,9.3311,9.3426,9.3253,9.3369,83800.0
2006-10-02 10:30:00,16.16,16.16,16.11,16.12,36800.0,9.3369,9.3369,9.308,9.3137,36800.0
2006-10-02 10:35:00,16.12,16.15,16.11,16.11,43200.0,9.3137,9.3311,9.308,9.308,43200.0
2006-10-02 10:40:00,16.11,16.14,16.11,16.11,44600.0,9.308,9.3253,9.308,9.308,44600.0
2006-10-02 10:45:00,16.11,16.14,16.11,16.12,44600.0,9.308,9.3253,9.308,9.3137,44600.0
2006-10-02 10:50:00,16.11,16.15,16.11,16.14,27000.0,9.308,9.3311,9.308,9.3253,27000.0
2006-10-02 10:55:00,16.15,16.2,16.14,16.18,32600.0,9.3311,9.36,9.3253,9.3484,32600.0
2006-10-02 11:00:00,16.18,16.18,16.15,16.17,36800.0,9.3484,9.3484,9.3311,9.3426,36800.0
2006-10-02 11:05:00,16.17,16.17,16.15,16.15,16000.0,9.3426,9.3426,9.3311,9.3311,16000.0
2006-10-02 11:10:00,16.15,16.16,16.15,16.16,14200.0,9.3311,9.3369,9.3311,9.3369,14200.0
2006-10-02 11:15:00,16.16,16.17,16.13,16.17,48400.0,9.3369,9.3426,9.3195,9.3426,48400.0
2006-10-02 11:20:00,16.17,16.17,16.15,16.16,37200.0,9.3426,9.3426,9.3311,9.3369,37200.0
2006-10-02 11:25:00,16.16,16.2,16.16,16.19,32800.0,9.3369,9.36,9.3369,9.3542,32800.0
2006-10-02 11:30:00,16.19,16.29,16.19,16.27,49000.0,9.3542,9.412,9.3542,9.4004,49000.0
2006-10-02 11:35:00,16.26,16.27,16.23,16.24,78000.0,9.3946,9.4004,9.3773,9.3831,78000.0
2006-10-02 11:40:00,16.24,16.25,16.21,16.23,85200.0,9.3831,9.3889,9.3657,9.3773,85200.0
2006-10-02 11:45:00,16.22,16.24,16.21,16.22,63200.0,9.3715,9.3831,9.3657,9.3715,63200.0
2006-10-02 11:50:00,16.22,16.23,16.22,16.22,59000.0,9.3715,9.3773,9.3715,9.3715,59000.0
2006-10-02 11:55:00,16.23,16.23,16.2,16.21,40400.0,9.3773,9.3773,9.36,9.3657,40400.0
2006-10-02 12:00:00,16.21,16.21,16.2,16.21,32000.0,9.3657,9.3657,9.36,9.3657,32000.0
2006-10-02 12:05:00,16.21,16.21,16.2,16.21,31200.0,9.3657,9.3657,9.36,9.3657,31200.0
2006-10-02 12:10:00,16.21,16.22,16.2,16.22,42000.0,9.3657,9.3715,9.36,9.3715,42000.0
2006-10-02 12:15:00,16.22,16.24,16.22,16.24,16000.0,9.3715,9.3831,9.3715,9.3831,16000.0
2006-10-02 12:20:00,16.24,16.25,16.21,16.21,55800.0,9.3831,9.3889,9.3657,9.3657,55800.0
2006-10-02 12:25:00,16.21,16.21,16.2,16.2,18200.0,9.3657,9.3657,9.36,9.36,18200.0
2006-10-02 12:30:00,16.2,16.2,16.2,16.2,28200.0,9.36,9.36,9.36,9.36,28200.0
2006-10-02 12:35:00,16.2,16.2,16.2,16.2,15400.0,9.36,9.36,9.36,9.36,15400.0
2006-10-02 12:40:00,16.2,16.2,16.2,16.2,36000.0,9.36,9.36,9.36,9.36,36000.0
2006-10-02 12:45:00,16.2,16.21,16.2,16.21,28600.0,9.36,9.3657,9.36,9.3657,28600.0
2006-10-02 12:50:00,16.2,16.21,16.2,16.2,19600.0,9.36,9.3657,9.36,9.36,19600.0
2006-10-02 12:55:00,16.2,16.2,16.12,16.13,85200.0,9.36,9.36,9.3137,9.3195,85200.0
2006-10-02 13:00:00,16.12,16.14,16.12,16.14,30200.0,9.3137,9.3253,9.3137,9.3253,30200.0
2006-10-02 13:05:00,16.14,16.15,16.14,16.15,20400.0,9.3253,9.3311,9.3253,9.3311,20400.0
2006-10-02 13:10:00,16.15,16.19,16.15,16.19,20200.0,9.3311,9.3542,9.3311,9.3542,20200.0
2006-10-02 13:15:00,16.18,16.2,16.18,16.18,100800.0,9.3484,9.36,9.3484,9.3484,100800.0
2006-10-02 13:20:00,16.17,16.17,16.15,16.15,29000.0,9.3426,9.3426,9.3311,9.3311,29000.0
2006-10-02 13:25:00,16.16,16.17,16.15,16.17,6800.0,9.3369,9.3426,9.3311,9.3426,6800.0
2006-10-02 13:30:00,16.16,16.17,16.15,16.16,42600.0,9.3369,9.3426,9.3311,9.3369,42600.0
2006-10-02 13:35:00,16.16,16.16,16.1,16.1,57400.0,9.3369,9.3369,9.3022,9.3022,57400.0
2006-10-02 13:40:00,16.1,16.1,16.03,16.03,166000.0,9.3022,9.3022,9.2617,9.2617,166000.0
2006-10-02 13:45:00,16.03,16.04,16.0,16.01,146800.0,9.2617,9.2675,9.2444,9.2502,146800.0
2006-10-02 13:50:00,16.01,16.05,16.0,16.01,89200.0,9.2502,9.2733,9.2444,9.2502,89200.0
2006-10-02 13:55:00,16.01,16.03,16.0,16.02,68800.0,9.2502,9.2617,9.2444,9.256,68800.0
2006-10-02 14:00:00,16.01,16.01,15.96,16.01,105400.0,9.2502,9.2502,9.2213,9.2502,105400.0
2006-10-02 14:05:00,16.0,16.01,15.98,16.0,53600.0,9.2444,9.2502,9.2329,9.2444,53600.0
2006-10-02 14:10:00,16.0,16.0,15.97,15.99,119600.0,9.2444,9.2444,9.2271,9.2386,119600.0
2006-10-02 14:15:00,15.99,15.99,15.97,15.99,67400.0,9.2386,9.2386,9.2271,9.2386,67400.0
2006-10-02 14:20:00,15.99,15.99,15.98,15.99,119000.0,9.2386,9.2386,9.2329,9.2386,119000.0
2006-10-02 14:25:00,15.99,15.99,15.95,15.99,97400.0,9.2386,9.2386,9.2155,9.2386,97400.0
2006-10-02 14:30:00,15.99,16.0,15.97,15.99,49400.0,9.2386,9.2444,9.2271,9.2386,49400.0
2006-10-02 14:35:00,15.99,16.0,15.96,16.0,39400.0,9.2386,9.2444,9.2213,9.2444,39400.0
2006-10-02 14:40:00,16.0,16.0,15.95,15.97,63800.0,9.2444,9.2444,9.2155,9.2271,63800.0
2006-10-02 14:45:00,15.97,15.97,15.95,15.97,62400.0,9.2271,9.2271,9.2155,9.2271,62400.0
2006-10-02 14:50:00,15.97,15.97,15.94,15.95,77400.0,9.2271,9.2271,9.2097,9.2155,77400.0
2006-10-02 14:55:00,15.95,15.96,15.92,15.96,38600.0,9.2155,9.2213,9.1982,9.2213,38600.0
2006-10-02 15:00:00,15.95,15.97,15.94,15.97,41200.0,9.2155,9.2271,9.2097,9.2271,41200.0
2006-10-02 15:05:00,15.97,15.98,15.95,15.96,51400.0,9.2271,9.2329,9.2155,9.2213,51400.0
2006-10-02 15:10:00,15.96,15.99,15.96,15.98,34400.0,9.2213,9.2386,9.2213,9.2329,34400.0
2006-10-02 15:15:00,15.99,16.04,15.99,16.02,64800.0,9.2386,9.2675,9.2386,9.256,64800.0
2006-10-02 15:20:00,16.02,16.02,15.99,16.0,32400.0,9.256,9.256,9.2386,9.2444,32400.0
2006-10-02 15:25:00,16.01,16.06,16.0,16.06,28600.0,9.2502,9.2791,9.2444,9.2791,28600.0
2006-10-02 15:30:00,16.06,16.06,16.0,16.04,36400.0,9.2791,9.2791,9.2444,9.2675,36400.0
2006-10-02 15:35:00,16.04,16.07,16.02,16.06,40800.0,9.2675,9.2849,9.256,9.2791,40800.0
2006-10-02 15:40:00,16.07,16.07,16.04,16.06,34400.0,9.2849,9.2849,9.2675,9.2791,34400.0
2006-10-02 15:45:00,16.06,16.07,16.05,16.07,56400.0,9.2791,9.2849,9.2733,9.2849,56400.0
2006-10-02 15:50:00,16.07,16.07,16.02,16.03,66800.0,9.2849,9.2849,9.256,9.2617,66800.0
2006-10-02 15:55:00,16.03,16.03,15.99,15.99,149800.0,9.2617,9.2617,9.2386,9.2386,149800.0
2006-10-03 09:30:00,15.99,16.0,15.79,15.8,94600.0,9.2386,9.2444,9.1231,9.1289,94600.0
2006-10-03 09:35:00,15.8,15.8,15.69,15.7,96400.0,9.1289,9.1289,9.0653,9.0711,96400.0
2006-10-03 09:40:00,15.7,15.71,15.6,15.61,103400.0,9.0711,9.0769,9.0133,9.0191,103400.0
2006-10-03 09:45:00,15.61,15.63,15.59,15.6,200800.0,9.0191,9.0306,9.0075,9.0133,200800.0
2006-10-03 09:50:00,15.6,15.63,15.59,15.63,134200.0,9.0133,9.0306,9.0075,9.0306,134200.0
2006-10-03 09:55:00,15.63,15.66,15.61,15.66,110200.0,9.0306,9.048,9.0191,9.048,110200.0
2006-10-03 10:00:00,15.65,15.72,15.65,15.72,43800.0,9.0422,9.0826,9.0422,9.0826,43800.0
2006-10-03 10:05:00,15.72,15.73,15.7,15.72,32400.0,9.0826,9.0884,9.0711,9.0826,32400.0
2006-10-03 10:10:00,15.72,15.74,15.7,15.72,47000.0,9.0826,9.0942,9.0711,9.0826,47000.0
2006-10-03 10:15:00,15.72,15.76,15.71,15.76,25400.0,9.0826,9.1057,9.0769,9.1057,25400.0
2006-10-03 10:20:00,15.76,15.79,15.74,15.77,22200.0,9.1057,9.1231,9.0942,9.1115,22200.0
2006-10-03 10:25:00,15.78,15.87,15.78,15.84,36800.0,9.1173,9.1693,9.1173,9.152,36800.0
2006-10-03 10:30:00,15.84,15.88,15.83,15.87,12200.0,9.152,9.1751,9.1462,9.1693,12200.0
2006-10-03 10:35:00,15.88,15.9,15.85,15.86,81000.0,9.1751,9.1866,9.1577,9.1635,81000.0
2006-10-03 10:40:00,15.86,15.86,15.83,15.84,15200.0,9.1635,9.1635,9.1462,9.152,15200.0
2006-10-03 10:45:00,15.84,15.86,15.83,15.84,24400.0,9.152,9.1635,9.1462,9.152,24400.0
2006-10-03 10:50:00,15.84,15.87,15.83,15.84,23800.0,9.152,9.1693,9.1462,9.152,23800.0
2006-10-03 10:55:00,15.83,15.84,15.82,15.83,32800.0,9.1462,9.152,9.1404,9.1462,32800.0
2006-10-03 11:00:00,15.83,15.83,15.78,15.78,26600.0,9.1462,9.1462,9.1173,9.1173,26600.0
2006-10-03 11:05:00,15.79,15.81,15.79,15.81,21400.0,9.1231,9.1346,9.1231,9.1346,21400.0
2006-10-03 11:10:00,15.81,15.86,15.81,15.86,14600.0,9.1346,9.1635,9.1346,9.1635,14600.0
2006-10-03 11:15:00,15.85,15.88,15.85,15.88,38800.0,9.1577,9.1751,9.1577,9.1751,38800.0
2006-10-03 11:20:00,15.87,15.88,15.84,15.84,33400.0,9.1693,9.1751,9.152,9.152,33400.0
2006-10-03 11:25:00,15.84,15.88,15.84,15.87,49000.0,9.152,9.1751,9.152,9.1693,49000.0
2006-10-03 11:30:00,15.88,15.9,15.87,15.87,75800.0,9.1751,9.1866,9.1693,9.1693,75800.0
2006-10-03 11:35:00,15.88,15.89,15.88,15.88,15400.0,9.1751,9.1809,9.1751,9.1751,15400.0
2006-10-03 11:40:00,15.88,15.88,15.85,15.87,18200.0,9.1751,9.1751,9.1577,9.1693,18200.0
2006-10-03 11:45:00,15.87,15.88,15.86,15.88,69600.0,9.1693,9.1751,9.1635,9.1751,69600.0
2006-10-03 11:50:00,15.87,15.95,15.87,15.94,35600.0,9.1693,9.2155,9.1693,9.2097,35600.0
2006-10-03 11:55:00,15.94,15.95,15.87,15.88,82200.0,9.2097,9.2155,9.1693,9.1751,82200.0
2006-10-03 12:00:00,15.88,15.93,15.88,15.93,19400.0,9.1751,9.204,9.1751,9.204,19400.0
2006-10-03 12:05:00,15.93,15.97,15.91,15.91,125000.0,9.204,9.2271,9.1924,9.1924,125000.0
2006-10-03 12:10:00,15.92,15.97,15.92,15.96,47800.0,9.1982,9.2271,9.1982,9.2213,47800.0
2006-10-03 12:15:00,15.96,15.99,15.96,15.98,92400.0,9.2213,9.2386,9.2213,9.2329,92400.0
2006-10-03 12:20:00,15.98,16.0,15.97,16.0,29000.0,9.2329,9.2444,9.2271,9.2444,29000.0
2006-10-03 12:25:00,16.0,16.0,15.97,15.99,20800.0,9.2444,9.2444,9.2271,9.2386,20800.0
2006-10-03 12:30:00,15.99,16.0,15.98,15.98,26600.0,9.2386,9.2444,9.2329,9.2329,26600.0
2006-10-03 12:35:00,15.98,15.99,15.97,15.98,57200.0,9.2329,9.2386,9.2271,9.2329,57200.0
2006-10-03 12:40:00,15.99,16.0,15.98,15.99,17200.0,9.2386,9.2444,9.2329,9.2386,17200.0
2006-10-03 12:45:00,15.99,16.0,15.98,15.99,27400.0,9.2386,9.2444,9.2329,9.2386,27400.0
2006-10-03 12:50:00,15.99,16.0,15.99,16.0,10000.0,9.2386,9.2444,9.2386,9.2444,10000.0
2006-10-03 12:55:00,16.0,16.0,15.98,16.0,57800.0,9.2444,9.2444,9.2329,9.2444,57800.0
2006-10-03 13:00:00,16.0,16.02,15.99,16.0,72600.0,9.2444,9.256,9.2386,9.2444,72600.0
2006-10-03 13:05:00,16.0,16.03,15.98,15.99,28200.0,9.2444,9.2617,9.2329,9.2386,28200.0
2006-10-03 13:10:00,15.99,15.99,15.98,15.98,16000.0,9.2386,9.2386,9.2329,9.2329,16000.0
2006-10-03 13:15:00,15.99,16.0,15.98,15.99,33000.0,9.2386,9.2444,9.2329,9.2386,33000.0
2006-10-03 13:20:00,15.99,15.99,15.98,15.98,30400.0,9.2386,9.2386,9.2329,9.2329,30400.0
2006-10-03 13:25:00,15.97,15.97,15.96,15.97,25200.0,9.2271,9.2271,9.2213,9.2271,25200.0
2006-10-03 13:30:00,15.97,15.97,15.94,15.95,18400.0,9.2271,9.2271,9.2097,9.2155,18400.0
2006-10-03 13:35:00,15.95,15.97,15.94,15.97,22400.0,9.2155,9.2271,9.2097,9.2271,22400.0
2006-10-03 13:40:00,15.97,15.97,15.95,15.97,50600.0,9.2271,9.2271,9.2155,9.2271,50600.0
2006-10-03 13:45:00,15.97,15.98,15.95,15.95,37600.0,9.2271,9.2329,9.2155,9.2155,37600.0
2006-10-03 13:50:00,15.95,15.98,15.95,15.96,50000.0,9.2155,9.2329,9.2155,9.2213,50000.0
2006-10-03 13:55:00,15.96,15.97,15.95,15.95,16600.0,9.2213,9.2271,9.2155,9.2155,16600.0
2006-10-03 14:00:00,15.95,15.97,15.95,15.96,49800.0,9.2155,9.2271,9.2155,9.2213,49800.0
2006-10-03 14:05:00,15.95,15.97,15.95,15.97,80800.0,9.2155,9.2271,9.2155,9.2271,80800.0
2006-10-03 14:10:00,15.97,15.97,15.92,15.93,38200.0,9.2271,9.2271,9.1982,9.204,38200.0
2006-10-03 14:15:00,15.93,15.97,15.93,15.97,19800.0,9.204,9.2271,9.204,9.2271,19800.0
2006-10-03 14:20:00,15.98,16.0,15.98,15.98,17200.0,9.2329,9.2444,9.2329,9.2329,17200.0
2006-10-03 14:25:00,15.97,15.97,15.95,15.95,15800.0,9.2271,9.2271,9.2155,9.2155,15800.0
2006-10-03 14:30:00,15.96,16.02,15.94,16.01,25000.0,9.2213,9.256,9.2097,9.2502,25000.0
2006-10-03 14:35:00,16.01,16.02,15.99,16.01,40800.0,9.2502,9.256,9.2386,9.2502,40800.0
2006-10-03 14:40:00,16.01,16.03,15.99,16.03,31200.0,9.2502,9.2617,9.2386,9.2617,31200.0
2006-10-03 14:45:00,16.03,16.03,16.01,16.03,16200.0,9.2617,9.2617,9.2502,9.2617,16200.0
2006-10-03 14:50:00,16.04,16.06,16.02,16.02,25400.0,9.2675,9.2791,9.256,9.256,25400.0
2006-10-03 14:55:00,16.02,16.02,15.99,16.0,19600.0,9.256,9.256,9.2386,9.2444,19600.0
2006-10-03 15:00:00,16.0,16.06,16.0,16.02,37600.0,9.2444,9.2791,9.2444,9.256,37600.0
2006-10-03 15:05:00,16.02,16.03,16.0,16.02,49000.0,9.256,9.2617,9.2444,9.256,49000.0
2006-10-03 15:10:00,16.02,16.05,16.02,16.05,14600.0,9.256,9.2733,9.256,9.2733,14600.0
2006-10-03 15:15:00,16.05,16.05,16.02,16.03,22400.0,9.2733,9.2733,9.256,9.2617,22400.0
2006-10-03 15:20:00,16.04,16.05,16.02,16.03,16400.0,9.2675,9.2733,9.256,9.2617,16400.0
2006-10-03 15:25:00,16.03,16.03,15.97,15.97,35400.0,9.2617,9.2617,9.2271,9.2271,35400.0
2006-10-03 15:30:00,15.98,16.02,15.97,16.02,48600.0,9.2329,9.256,9.2271,9.256,48600.0
2006-10-03 15:35:00,16.02,16.03,15.98,15.98,29200.0,9.256,9.2617,9.2329,9.2329,29200.0
2006-10-03 15:40:00,15.98,16.0,15.97,15.97,59800.0,9.2329,9.2444,9.2271,9.2271,59800.0
2006-10-03 15:45:00,15.97,15.99,15.96,15.99,156400.0,9.2271,9.2386,9.2213,9.2386,156400.0
2006-10-03 15:50:00,15.99,15.99,15.97,15.97,65000.0,9.2386,9.2386,9.2271,9.2271,65000.0
2006-10-03 15:55:00,15.97,15.97,15.94,15.97,114800.0,9.2271,9.2271,9.2097,9.2271,114800.0
2006-10-04 09:30:00,15.86,15.89,15.8,15.87,99400.0,9.1635,9.1809,9.1289,9.1693,99400.0
2006-10-04 09:35:00,15.87,15.88,15.83,15.88,45200.0,9.1693,9.1751,9.1462,9.1751,45200.0
2006-10-04 09:40:00,15.88,15.88,15.83,15.85,25600.0,9.1751,9.1751,9.1462,9.1577,25600.0
2006-10-04 09:45:00,15.85,15.86,15.81,15.81,17800.0,9.1577,9.1635,9.1346,9.1346,17800.0
2006-10-04 09:50:00,15.83,15.84,15.77,15.78,46000.0,9.1462,9.152,9.1115,9.1173,46000.0
2006-10-04 09:55:00,15.77,15.82,15.77,15.81,37600.0,9.1115,9.1404,9.1115,9.1346,37600.0
2006-10-04 10:00:00,15.81,15.83,15.77,15.8,89200.0,9.1346,9.1462,9.1115,9.1289,89200.0
2006-10-04 10:05:00,15.79,15.85,15.78,15.85,63800.0,9.1231,9.1577,9.1173,9.1577,63800.0
2006-10-04 10:10:00,15.84,15.92,15.84,15.9,78600.0,9.152,9.1982,9.152,9.1866,78600.0
2006-10-04 10:15:00,15.9,15.95,15.88,15.95,64000.0,9.1866,9.2155,9.1751,9.2155,64000.0
2006-10-04 10:20:00,15.95,16.11,15.95,16.09,134800.0,9.2155,9.308,9.2155,9.2964,134800.0
2006-10-04 10:25:00,16.09,16.11,16.05,16.05,36000.0,9.2964,9.308,9.2733,9.2733,36000.0
2006-10-04 10:30:00,16.05,16.1,16.05,16.08,95800.0,9.2733,9.3022,9.2733,9.2906,95800.0
2006-10-04 10:35:00,16.08,16.08,16.04,16.06,51000.0,9.2906,9.2906,9.2675,9.2791,51000.0
2006-10-04 10:40:00,16.06,16.06,15.99,16.0,56400.0,9.2791,9.2791,9.2386,9.2444,56400.0
2006-10-04 10:45:00,16.0,16.02,15.99,16.0,37600.0,9.2444,9.256,9.2386,9.2444,37600.0
2006-10-04 10:50:00,16.0,16.01,15.99,15.99,39600.0,9.2444,9.2502,9.2386,9.2386,39600.0
2006-10-04 10:55:00,15.99,16.0,15.97,15.98,60800.0,9.2386,9.2444,9.2271,9.2329,60800.0
2006-10-04 11:00:00,15.98,15.99,15.95,15.96,27400.0,9.2329,9.2386,9.2155,9.2213,27400.0
2006-10-04 11:05:00,15.95,16.0,15.95,15.99,59600.0,9.2155,9.2444,9.2155,9.2386,59600.0
2006-10-04 11:10:00,15.99,16.03,15.99,16.0,42600.0,9.2386,9.2617,9.2386,9.2444,42600.0
2006-10-04 11:15:00,16.0,16.06,16.0,16.05,53600.0,9.2444,9.2791,9.2444,9.2733,53600.0
2006-10-04 11:20:00,16.05,16.09,16.04,16.09,75800.0,9.2733,9.2964,9.2675,9.2964,75800.0
2006-10-04 11:25:00,16.09,16.1,16.04,16.08,69000.0,9.2964,9.3022,9.2675,9.2906,69000.0
2006-10-04 11:30:00,16.08,16.1,16.06,16.06,37600.0,9.2906,9.3022,9.2791,9.2791,37600.0
2006-10-04 11:35:00,16.06,16.1,16.05,16.05,29200.0,9.2791,9.3022,9.2733,9.2733,29200.0
2006-10-04 11:40:00,16.05,16.09,16.03,16.03,54000.0,9.2733,9.2964,9.2617,9.2617,54000.0
2006-10-04 11:45:00,16.03,16.05,16.03,16.05,5800.0,9.2617,9.2733,9.2617,9.2733,5800.0
2006-10-04 11:50:00,16.05,16.05,16.04,16.04,13000.0,9.2733,9.2733,9.2675,9.2675,13000.0
2006-10-04 11:55:00,16.04,16.06,16.03,16.05,24600.0,9.2675,9.2791,9.2617,9.2733,24600.0
2006-10-04 12:00:00,16.05,16.05,16.03,16.04,19800.0,9.2733,9.2733,9.2617,9.2675,19800.0
2006-10-04 12:05:00,16.04,16.04,16.0,16.0,41800.0,9.2675,9.2675,9.2444,9.2444,41800.0
2006-10-04 12:10:00,16.0,16.01,15.99,16.0,31600.0,9.2444,9.2502,9.2386,9.2444,31600.0
2006-10-04 12:15:00,16.0,16.03,16.0,16.03,17400.0,9.2444,9.2617,9.2444,9.2617,17400.0
2006-10-04 12:20:00,16.03,16.06,16.03,16.05,14800.0,9.2617,9.2791,9.2617,9.2733,14800.0
2006-10-04 12:25:00,16.05,16.05,16.04,16.04,9000.0,9.2733,9.2733,9.2675,9.2675,9000.0
2006-10-04 12:30:00,16.04,16.04,16.04,16.04,8200.0,9.2675,9.2675,9.2675,9.2675,8200.0
2006-10-04 12:35:00,16.04,16.04,16.04,16.04,8400.0,9.2675,9.2675,9.2675,9.2675,8400.0
2006-10-04 12:40:00,16.04,16.07,16.04,16.05,37200.0,9.2675,9.2849,9.2675,9.2733,37200.0
2006-10-04 12:45:00,16.05,16.06,16.04,16.05,12200.0,9.2733,9.2791,9.2675,9.2733,12200.0
2006-10-04 12:50:00,16.05,16.05,16.02,16.05,15400.0,9.2733,9.2733,9.256,9.2733,15400.0
2006-10-04 12:55:00,16.05,16.06,16.04,16.05,8600.0,9.2733,9.2791,9.2675,9.2733,8600.0
2006-10-04 13:00:00,16.06,16.06,16.03,16.03,14600.0,9.2791,9.2791,9.2617,9.2617,14600.0
2006-10-04 13:05:00,16.02,16.06,16.0,16.0,28000.0,9.256,9.2791,9.2444,9.2444,28000.0
2006-10-04 13:10:00,16.0,16.03,16.0,16.03,21400.0,9.2444,9.2617,9.2444,9.2617,21400.0
2006-10-04 13:15:00,16.03,16.03,16.0,16.01,9800.0,9.2617,9.2617,9.2444,9.2502,9800.0
2006-10-04 13:20:00,16.02,16.02,16.0,16.0,12800.0,9.256,9.256,9.2444,9.2444,12800.0
2006-10-04 13:25:00,16.0,16.04,16.0,16.03,71000.0,9.2444,9.2675,9.2444,9.2617,71000.0
2006-10-04 13:30:00,16.04,16.08,16.03,16.03,118200.0,9.2675,9.2906,9.2617,9.2617,118200.0
2006-10-04 13:35:00,16.03,16.09,16.03,16.05,25800.0,9.2617,9.2964,9.2617,9.2733,25800.0
2006-10-04 13:40:00,16.04,16.05,16.03,16.04,13000.0,9.2675,9.2733,9.2617,9.2675,13000.0
2006-10-04 13:45:00,16.05,16.05,16.04,16.05,22000.0,9.2733,9.2733,9.2675,9.2733,22000.0
2006-10-04 13:50:00,16.05,16.06,16.04,16.05,55600.0,9.2733,9.2791,9.2675,9.2733,55600.0
2006-10-04 13:55:00,16.05,16.07,16.03,16.04,30400.0,9.2733,9.2849,9.2617,9.2675,30400.0
2006-10-04 14:00:00,16.04,16.05,16.03,16.05,15000.0,9.2675,9.2733,9.2617,9.2733,15000.0
2006-10-04 14:05:00,16.05,16.07,16.05,16.06,49200.0,9.2733,9.2849,9.2733,9.2791,49200.0
2006-10-04 14:10:00,16.05,16.13,16.05,16.11,69600.0,9.2733,9.3195,9.2733,9.308,69600.0
2006-10-04 14:15:00,16.11,16.12,16.08,16.1,85200.0,9.308,9.3137,9.2906,9.3022,85200.0
2006-10-04 14:20:00,16.1,16.11,16.08,16.08,21200.0,9.3022,9.308,9.2906,9.2906,21200.0
2006-10-04 14:25:00,16.08,16.12,16.08,16.11,47400.0,9.2906,9.3137,9.2906,9.308,47400.0
2006-10-04 14:30:00,16.11,16.18,16.11,16.17,69000.0,9.308,9.3484,9.308,9.3426,69000.0
2006-10-04 14:35:00,16.18,16.18,16.11,16.12,130600.0,9.3484,9.3484,9.308,9.3137,130600.0
2006-10-04 14:40:00,16.12,16.17,16.12,16.12,73600.0,9.3137,9.3426,9.3137,9.3137,73600.0
2006-10-04 14:45:00,16.13,16.2,16.11,16.18,77000.0,9.3195,9.36,9.308,9.3484,77000.0
2006-10-04 14:50:00,16.18,16.24,16.18,16.21,68600.0,9.3484,9.3831,9.3484,9.3657,68600.0
2006-10-04 14:55:00,16.2,16.2,16.17,16.18,97400.0,9.36,9.36,9.3426,9.3484,97400.0
2006-10-04 15:00:00,16.18,16.18,16.11,16.15,119400.0,9.3484,9.3484,9.308,9.3311,119400.0
2006-10-04 15:05:00,16.15,16.18,16.13,16.13,187800.0,9.3311,9.3484,9.3195,9.3195,187800.0
2006-10-04 15:10:00,16.13,16.15,16.13,16.14,36800.0,9.3195,9.3311,9.3195,9.3253,36800.0
2006-10-04 15:15:00,16.14,16.14,16.09,16.09,103600.0,9.3253,9.3253,9.2964,9.2964,103600.0
2006-10-04 15:20:00,16.1,16.1,16.09,16.09,48800.0,9.3022,9.3022,9.2964,9.2964,48800.0
2006-10-04 15:25:00,16.09,16.1,16.08,16.08,42600.0,9.2964,9.3022,9.2906,9.2906,42600.0
2006-10-04 15:30:00,16.08,16.09,16.06,16.09,57400.0,9.2906,9.2964,9.2791,9.2964,57400.0
2006-10-04 15:35:00,16.09,16.11,16.07,16.1,82000.0,9.2964,9.308,9.2849,9.3022,82000.0
2006-10-04 15:40:00,16.1,16.13,16.1,16.13,58800.0,9.3022,9.3195,9.3022,9.3195,58800.0
2006-10-04 15:45:00,16.13,16.16,16.12,16.13,99600.0,9.3195,9.3369,9.3137,9.3195,99600.0
2006-10-04 15:50:00,16.13,16.13,16.11,16.13,118000.0,9.3195,9.3195,9.308,9.3195,118000.0
2006-10-04 15:55:00,16.13,16.14,16.1,16.12,398200.0,9.3195,9.3253,9.3022,9.3137,398200.0
2006-10-05 09:30:00,16.17,16.2,16.03,16.1,67600.0,9.3426,9.36,9.2617,9.3022,67600.0
2006-10-05 09:35:00,16.1,16.17,16.09,16.16,40200.0,9.3022,9.3426,9.2964,9.3369,40200.0
2006-10-05 09:40:00,16.17,16.18,16.1,16.15,42400.0,9.3426,9.3484,9.3022,9.3311,42400.0
2006-10-05 09:45:00,16.15,16.17,16.11,16.13,46400.0,9.3311,9.3426,9.308,9.3195,46400.0
2006-10-05 09:50:00,16.11,16.13,16.05,16.05,62800.0,9.308,9.3195,9.2733,9.2733,62800.0
2006-10-05 09:55:00,16.05,16.09,16.04,16.07,40200.0,9.2733,9.2964,9.2675,9.2849,40200.0
2006-10-05 10:00:00,16.07,16.1,15.99,16.03,87600.0,9.2849,9.3022,9.2386,9.2617,87600.0
2006-10-05 10:05:00,16.04,16.08,16.04,16.05,25600.0,9.2675,9.2906,9.2675,9.2733,25600.0
2006-10-05 10:10:00,16.06,16.09,16.04,16.04,29400.0,9.2791,9.2964,9.2675,9.2675,29400.0
2006-10-05 10:15:00,16.05,16.06,15.99,16.0,33000.0,9.2733,9.2791,9.2386,9.2444,33000.0
2006-10-05 10:20:00,16.0,16.03,16.0,16.03,31600.0,9.2444,9.2617,9.2444,9.2617,31600.0
2006-10-05 10:25:00,16.03,16.03,15.97,15.98,49000.0,9.2617,9.2617,9.2271,9.2329,49000.0
2006-10-05 10:30:00,15.98,15.99,15.96,15.97,64200.0,9.2329,9.2386,9.2213,9.2271,64200.0
2006-10-05 10:35:00,15.96,16.0,15.95,16.0,34400.0,9.2213,9.2444,9.2155,9.2444,34400.0
2006-10-05 10:40:00,16.0,16.03,16.0,16.02,15400.0,9.2444,9.2617,9.2444,9.256,15400.0
2006-10-05 10:45:00,16.03,16.06,16.03,16.04,22200.0,9.2617,9.2791,9.2617,9.2675,22200.0
2006-10-05 10:50:00,16.04,16.06,16.04,16.06,59800.0,9.2675,9.2791,9.2675,9.2791,59800.0
2006-10-05 10:55:00,16.06,16.09,16.05,16.05,52600.0,9.2791,9.2964,9.2733,9.2733,52600.0
2006-10-05 11:00:00,16.05,16.06,16.02,16.02,22400.0,9.2733,9.2791,9.256,9.256,22400.0
2006-10-05 11:05:00,16.02,16.03,15.98,15.98,27600.0,9.256,9.2617,9.2329,9.2329,27600.0
2006-10-05 11:10:00,15.99,16.01,15.97,16.01,35200.0,9.2386,9.2502,9.2271,9.2502,35200.0
2006-10-05 11:15:00,16.01,16.02,16.0,16.01,16400.0,9.2502,9.256,9.2444,9.2502,16400.0
2006-10-05 11:20:00,16.01,16.02,15.99,16.0,31400.0,9.2502,9.256,9.2386,9.2444,31400.0
2006-10-05 11:25:00,16.0,16.04,15.99,16.01,32000.0,9.2444,9.2675,9.2386,9.2502,32000.0
2006-10-05 11:30:00,16.01,16.06,16.01,16.06,19400.0,9.2502,9.2791,9.2502,9.2791,19400.0
2006-10-05 11:35:00,16.06,16.07,16.05,16.06,36200.0,9.2791,9.2849,9.2733,9.2791,36200.0
2006-10-05 11:40:00,16.06,16.11,16.06,16.1,31200.0,9.2791,9.308,9.2791,9.3022,31200.0
2006-10-05 11:45:00,16.09,16.1,16.05,16.09,50400.0,9.2964,9.3022,9.2733,9.2964,50400.0
2006-10-05 11:50:00,16.09,16.1,16.08,16.08,20200.0,9.2964,9.3022,9.2906,9.2906,20200.0
2006-10-05 11:55:00,16.09,16.11,16.09,16.09,25000.0,9.2964,9.308,9.2964,9.2964,25000.0
2006-10-05 12:00:00,16.09,16.1,16.08,16.1,23200.0,9.2964,9.3022,9.2906,9.3022,23200.0
2006-10-05 12:05:00,16.09,16.1,16.09,16.09,15400.0,9.2964,9.3022,9.2964,9.2964,15400.0
2006-10-05 12:10:00,16.09,16.1,16.08,16.1,47400.0,9.2964,9.3022,9.2906,9.3022,47400.0
2006-10-05 12:15:00,16.1,16.1,16.1,16.1,6000.0,9.3022,9.3022,9.3022,9.3022,6000.0
2006-10-05 12:20:00,16.1,16.11,16.1,16.11,26800.0,9.3022,9.308,9.3022,9.308,26800.0
2006-10-05 12:25:00,16.1,16.11,16.1,16.1,6600.0,9.3022,9.308,9.3022,9.3022,6600.0
2006-10-05 12:30:00,16.1,16.1,16.09,16.09,31600.0,9.3022,9.3022,9.2964,9.2964,31600.0
2006-10-05 12:35:00,16.09,16.09,16.03,16.08,45000.0,9.2964,9.2964,9.2617,9.2906,45000.0
2006-10-05 12:40:00,16.08,16.1,16.08,16.09,13600.0,9.2906,9.3022,9.2906,9.2964,13600.0
2006-10-05 12:45:00,16.1,16.11,16.1,16.1,14200.0,9.3022,9.308,9.3022,9.3022,14200.0
2006-10-05 12:50:00,16.1,16.1,16.1,16.1,13800.0,9.3022,9.3022,9.3022,9.3022,13800.0
2006-10-05 12:55:00,16.1,16.1,16.09,16.09,26200.0,9.3022,9.3022,9.2964,9.2964,26200.0
2006-10-05 13:00:00,16.09,16.1,16.08,16.1,17000.0,9.2964,9.3022,9.2906,9.3022,17000.0
2006-10-05 13:05:00,16.09,16.09,16.07,16.07,10200.0,9.2964,9.2964,9.2849,9.2849,10200.0
2006-10-05 13:10:00,16.07,16.07,16.06,16.07,5200.0,9.2849,9.2849,9.2791,9.2849,5200.0
2006-10-05 13:15:00,16.07,16.1,16.07,16.08,54000.0,9.2849,9.3022,9.2849,9.2906,54000.0
2006-10-05 13:20:00,16.1,16.13,16.1,16.13,16200.0,9.3022,9.3195,9.3022,9.3195,16200.0
2006-10-05 13:25:00,16.13,16.14,16.09,16.1,19200.0,9.3195,9.3253,9.2964,9.3022,19200.0
2006-10-05 13:30:00,16.09,16.11,16.09,16.11,26000.0,9.2964,9.308,9.2964,9.308,26000.0
2006-10-05 13:35:00,16.11,16.13,16.11,16.12,10800.0,9.308,9.3195,9.308,9.3137,10800.0
2006-10-05 13:40:00,16.12,16.16,16.11,16.16,22800.0,9.3137,9.3369,9.308,9.3369,22800.0
2006-10-05 13:45:00,16.16,16.17,16.15,16.16,39400.0,9.3369,9.3426,9.3311,9.3369,39400.0
2006-10-05 13:50:00,16.16,16.18,16.15,16.16,25600.0,9.3369,9.3484,9.3311,9.3369,25600.0
2006-10-05 13:55:00,16.16,16.16,16.1,16.11,39000.0,9.3369,9.3369,9.3022,9.308,39000.0
2006-10-05 14:00:00,16.11,16.14,16.11,16.13,17400.0,9.308,9.3253,9.308,9.3195,17400.0
2006-10-05 14:05:00,16.13,16.13,16.1,16.11,21400.0,9.3195,9.3195,9.3022,9.308,21400.0
2006-10-05 14:10:00,16.11,16.14,16.11,16.14,17400.0,9.308,9.3253,9.308,9.3253,17400.0
2006-10-05 14:15:00,16.13,16.14,16.09,16.1,24800.0,9.3195,9.3253,9.2964,9.3022,24800.0
2006-10-05 14:20:00,16.1,16.1,16.08,16.1,26400.0,9.3022,9.3022,9.2906,9.3022,26400.0
2006-10-05 14:25:00,16.1,16.11,16.08,16.09,43000.0,9.3022,9.308,9.2906,9.2964,43000.0
2006-10-05 14:30:00,16.09,16.13,16.09,16.12,25000.0,9.2964,9.3195,9.2964,9.3137,25000.0
2006-10-05 14:35:00,16.12,16.16,16.12,16.14,17600.0,9.3137,9.3369,9.3137,9.3253,17600.0
2006-10-05 14:40:00,16.14,16.16,16.13,16.13,22800.0,9.3253,9.3369,9.3195,9.3195,22800.0
2006-10-05 14:45:00,16.13,16.16,16.13,16.16,35800.0,9.3195,9.3369,9.3195,9.3369,35800.0
2006-10-05 14:50:00,16.16,16.18,16.16,16.16,24000.0,9.3369,9.3484,9.3369,9.3369,24000.0
2006-10-05 14:55:00,16.17,16.18,16.15,16.15,23200.0,9.3426,9.3484,9.3311,9.3311,23200.0
2006-10-05 15:00:00,16.15,16.16,16.11,16.16,64000.0,9.3311,9.3369,9.308,9.3369,64000.0
2006-10-05 15:05:00,16.16,16.22,16.15,16.22,77800.0,9.3369,9.3715,9.3311,9.3715,77800.0
2006-10-05 15:10:00,16.21,16.28,16.2,16.27,207200.0,9.3657,9.4062,9.36,9.4004,207200.0
2006-10-05 15:15:00,16.27,16.31,16.27,16.29,109400.0,9.4004,9.4235,9.4004,9.412,109400.0
2006-10-05 15:20:00,16.29,16.29,16.27,16.28,44200.0,9.412,9.412,9.4004,9.4062,44200.0
2006-10-05 15:25:00,16.29,16.3,16.28,16.28,46400.0,9.412,9.4177,9.4062,9.4062,46400.0
2006-10-05 15:30:00,16.27,16.29,16.25,16.28,74400.0,9.4004,9.412,9.3889,9.4062,74400.0
2006-10-05 15:35:00,16.27,16.27,16.26,16.27,43200.0,9.4004,9.4004,9.3946,9.4004,43200.0
2006-10-05 15:40:00,16.27,16.3,16.27,16.29,32000.0,9.4004,9.4177,9.4004,9.412,32000.0
2006-10-05 15:45:00,16.29,16.3,16.29,16.29,25600.0,9.412,9.4177,9.412,9.412,25600.0
2006-10-05 15:50:00,16.3,16.31,16.3,16.3,115200.0,9.4177,9.4235,9.4177,9.4177,115200.0
2006-10-05 15:55:00,16.3,16.31,16.3,16.31,102400.0,9.4177,9.4235,9.4177,9.4235,102400.0
2006-10-06 09:30:00,16.23,16.27,16.2,16.23,81400.0,9.3773,9.4004,9.36,9.3773,81400.0
2006-10-06 09:35:00,16.23,16.24,16.19,16.21,46000.0,9.3773,9.3831,9.3542,9.3657,46000.0
2006-10-06 09:40:00,16.21,16.22,16.18,16.19,31200.0,9.3657,9.3715,9.3484,9.3542,31200.0
2006-10-06 09:45:00,16.19,16.19,16.13,16.15,96400.0,9.3542,9.3542,9.3195,9.3311,96400.0
2006-10-06 09:50:00,16.16,16.2,16.14,16.18,43600.0,9.3369,9.36,9.3253,9.3484,43600.0
2006-10-06 09:55:00,16.18,16.2,16.18,16.2,42600.0,9.3484,9.36,9.3484,9.36,42600.0
2006-10-06 10:00:00,16.2,16.22,16.17,16.18,55000.0,9.36,9.3715,9.3426,9.3484,55000.0
2006-10-06 10:05:00,16.18,16.2,16.17,16.19,19200.0,9.3484,9.36,9.3426,9.3542,19200.0
2006-10-06 10:10:00,16.19,16.23,16.19,16.21,44000.0,9.3542,9.3773,9.3542,9.3657,44000.0
2006-10-06 10:15:00,16.21,16.21,16.18,16.2,64600.0,9.3657,9.3657,9.3484,9.36,64600.0
2006-10-06 10:20:00,16.2,16.21,16.17,16.2,34000.0,9.36,9.3657,9.3426,9.36,34000.0
2006-10-06 10:25:00,16.2,16.21,16.18,16.19,25800.0,9.36,9.3657,9.3484,9.3542,25800.0
2006-10-06 10:30:00,16.2,16.21,16.18,16.18,42200.0,9.36,9.3657,9.3484,9.3484,42200.0
2006-10-06 10:35:00,16.18,16.21,16.18,16.21,28000.0,9.3484,9.3657,9.3484,9.3657,28000.0
2006-10-06 10:40:00,16.2,16.21,16.19,16.2,24400.0,9.36,9.3657,9.3542,9.36,24400.0
2006-10-06 10:45:00,16.21,16.21,16.16,16.16,70800.0,9.3657,9.3657,9.3369,9.3369,70800.0
2006-10-06 10:50:00,16.17,16.2,16.17,16.2,38600.0,9.3426,9.36,9.3426,9.36,38600.0
2006-10-06 10:55:00,16.2,16.21,16.19,16.19,81600.0,9.36,9.3657,9.3542,9.3542,81600.0
2006-10-06 11:00:00,16.2,16.22,16.19,16.2,21600.0,9.36,9.3715,9.3542,9.36,21600.0
2006-10-06 11:05:00,16.21,16.21,16.2,16.21,29000.0,9.3657,9.3657,9.36,9.3657,29000.0
2006-10-06 11:10:00,16.21,16.21,16.2,16.2,41800.0,9.3657,9.3657,9.36,9.36,41800.0
2006-10-06 11:15:00,16.2,16.22,16.18,16.19,27400.0,9.36,9.3715,9.3484,9.3542,27400.0
2006-10-06 11:20:00,16.18,16.21,16.18,16.21,35600.0,9.3484,9.3657,9.3484,9.3657,35600.0
2006-10-06 11:25:00,16.21,16.21,16.21,16.21,25600.0,9.3657,9.3657,9.3657,9.3657,25600.0
2006-10-06 11:30:00,16.21,16.21,16.2,16.2,29600.0,9.3657,9.3657,9.36,9.36,29600.0
2006-10-06 11:35:00,16.2,16.21,16.2,16.2,22200.0,9.36,9.3657,9.36,9.36,22200.0
2006-10-06 11:40:00,16.2,16.21,16.2,16.21,40800.0,9.36,9.3657,9.36,9.3657,40800.0
2006-10-06 11:45:00,16.21,16.21,16.17,16.18,45200.0,9.3657,9.3657,9.3426,9.3484,45200.0
2006-10-06 11:50:00,16.17,16.2,16.16,16.18,69400.0,9.3426,9.36,9.3369,9.3484,69400.0
2006-10-06 11:55:00,16.19,16.21,16.18,16.2,39800.0,9.3542,9.3657,9.3484,9.36,39800.0
2006-10-06 12:00:00,16.21,16.21,16.2,16.21,12800.0,9.3657,9.3657,9.36,9.3657,12800.0
2006-10-06 12:05:00,16.21,16.21,16.19,16.2,32800.0,9.3657,9.3657,9.3542,9.36,32800.0
2006-10-06 12:10:00,16.2,16.21,16.2,16.21,25000.0,9.36,9.3657,9.36,9.3657,25000.0
2006-10-06 12:15:00,16.21,16.21,16.21,16.21,13800.0,9.3657,9.3657,9.3657,9.3657,13800.0
2006-10-06 12:20:00,16.21,16.21,16.2,16.2,6200.0,9.3657,9.3657,9.36,9.36,6200.0
2006-10-06 12:25:00,16.2,16.21,16.19,16.2,9200.0,9.36,9.3657,9.3542,9.36,9200.0
2006-10-06 12:30:00,16.2,16.21,16.2,16.2,17200.0,9.36,9.3657,9.36,9.36,17200.0
2006-10-06 12:35:00,16.2,16.2,16.16,16.16,27600.0,9.36,9.36,9.3369,9.3369,27600.0
2006-10-06 12:40:00,16.17,16.17,16.16,16.17,33400.0,9.3426,9.3426,9.3369,9.3426,33400.0
2006-10-06 12:45:00,16.18,16.2,16.18,16.19,22400.0,9.3484,9.36,9.3484,9.3542,22400.0
2006-10-06 12:50:00,16.2,16.2,16.18,16.2,13600.0,9.36,9.36,9.3484,9.36,13600.0
2006-10-06 12:55:00,16.2,16.23,16.2,16.23,64400.0,9.36,9.3773,9.36,9.3773,64400.0
2006-10-06 13:00:00,16.24,16.26,16.24,16.26,34600.0,9.3831,9.3946,9.3831,9.3946,34600.0
2006-10-06 13:05:00,16.26,16.29,16.26,16.27,69200.0,9.3946,9.412,9.3946,9.4004,69200.0
2006-10-06 13:10:00,16.27,16.3,16.26,16.3,36200.0,9.4004,9.4177,9.3946,9.4177,36200.0
2006-10-06 13:15:00,16.3,16.33,16.23,16.31,150200.0,9.4177,9.4351,9.3773,9.4235,150200.0
2006-10-06 13:20:00,16.31,16.32,16.31,16.32,11000.0,9.4235,9.4293,9.4235,9.4293,11000.0
2006-10-06 13:25:00,16.31,16.31,16.29,16.29,12800.0,9.4235,9.4235,9.412,9.412,12800.0
2006-10-06 13:30:00,16.29,16.3,16.29,16.3,12800.0,9.412,9.4177,9.412,9.4177,12800.0
2006-10-06 13:35:00,16.3,16.31,16.3,16.3,8800.0,9.4177,9.4235,9.4177,9.4177,8800.0
2006-10-06 13:40:00,16.3,16.33,16.3,16.33,42400.0,9.4177,9.4351,9.4177,9.4351,42400.0
2006-10-06 13:45:00,16.32,16.36,16.32,16.35,25000.0,9.4293,9.4524,9.4293,9.4466,25000.0
2006-10-06 13:50:00,16.35,16.41,16.33,16.39,85200.0,9.4466,9.4813,9.4351,9.4697,85200.0
2006-10-06 13:55:00,16.4,16.4,16.39,16.39,17600.0,9.4755,9.4755,9.4697,9.4697,17600.0
2006-10-06 14:00:00,16.39,16.39,16.36,16.36,51000.0,9.4697,9.4697,9.4524,9.4524,51000.0
2006-10-06 14:05:00,16.36,16.38,16.33,16.34,34800.0,9.4524,9.464,9.4351,9.4409,34800.0
2006-10-06 14:10:00,16.34,16.36,16.34,16.35,22400.0,9.4409,9.4524,9.4409,9.4466,22400.0
2006-10-06 14:15:00,16.35,16.35,16.31,16.32,18600.0,9.4466,9.4466,9.4235,9.4293,18600.0
2006-10-06 14:20:00,16.32,16.36,16.32,16.32,65400.0,9.4293,9.4524,9.4293,9.4293,65400.0
2006-10-06 14:25:00,16.32,16.32,16.31,16.31,16000.0,9.4293,9.4293,9.4235,9.4235,16000.0
2006-10-06 14:30:00,16.3,16.35,16.3,16.34,25400.0,9.4177,9.4466,9.4177,9.4409,25400.0
2006-10-06 14:35:00,16.35,16.38,16.33,16.37,33000.0,9.4466,9.464,9.4351,9.4582,33000.0
2006-10-06 14:40:00,16.37,16.38,16.35,16.36,26600.0,9.4582,9.464,9.4466,9.4524,26600.0
2006-10-06 14:45:00,16.36,16.38,16.33,16.36,46000.0,9.4524,9.464,9.4351,9.4524,46000.0
2006-10-06 14:50:00,16.36,16.37,16.36,16.37,13400.0,9.4524,9.4582,9.4524,9.4582,13400.0
2006-10-06 14:55:00,16.36,16.36,16.36,16.36,14200.0,9.4524,9.4524,9.4524,9.4524,14200.0
2006-10-06 15:00:00,16.36,16.38,16.34,16.37,76800.0,9.4524,9.464,9.4409,9.4582,76800.0
2006-10-06 15:05:00,16.36,16.37,16.36,16.36,39000.0,9.4524,9.4582,9.4524,9.4524,39000.0
2006-10-06 15:10:00,16.36,16.36,16.34,16.34,31200.0,9.4524,9.4524,9.4409,9.4409,31200.0
2006-10-06 15:15:00,16.34,16.34,16.32,16.33,45000.0,9.4409,9.4409,9.4293,9.4351,45000.0
2006-10-06 15:20:00,16.33,16.35,16.32,16.32,69800.0,9.4351,9.4466,9.4293,9.4293,69800.0
2006-10-06 15:25:00,16.32,16.33,16.29,16.3,78800.0,9.4293,9.4351,9.412,9.4177,78800.0
2006-10-06 15:30:00,16.3,16.3,16.3,16.3,60400.0,9.4177,9.4177,9.4177,9.4177,60400.0
2006-10-06 15:35:00,16.3,16.3,16.25,16.29,149800.0,9.4177,9.4177,9.3889,9.412,149800.0
2006-10-06 15:40:00,16.29,16.31,16.27,16.29,121200.0,9.412,9.4235,9.4004,9.412,121200.0
2006-10-06 15:45:00,16.29,16.35,16.29,16.34,98200.0,9.412,9.4466,9.412,9.4409,98200.0
2006-10-06 15:50:00,16.34,16.34,16.29,16.29,184200.0,9.4409,9.4409,9.412,9.412,184200.0
2006-10-06 15:55:00,16.29,16.29,16.23,16.28,275000.0,9.412,9.412,9.3773,9.4062,275000.0
2006-10-09 09:30:00,16.21,16.33,16.16,16.3,63200.0,9.3657,9.4351,9.3369,9.4177,63200.0
2006-10-09 09:35:00,16.3,16.3,16.27,16.3,43800.0,9.4177,9.4177,9.4004,9.4177,43800.0
2006-10-09 09:40:00,16.29,16.3,16.25,16.3,28800.0,9.412,9.4177,9.3889,9.4177,28800.0
2006-10-09 09:45:00,16.3,16.32,16.27,16.3,31000.0,9.4177,9.4293,9.4004,9.4177,31000.0
2006-10-09 09:50:00,16.29,16.34,16.29,16.29,24200.0,9.412,9.4409,9.412,9.412,24200.0
2006-10-09 09:55:00,16.29,16.36,16.29,16.34,23600.0,9.412,9.4524,9.412,9.4409,23600.0
2006-10-09 10:00:00,16.35,16.35,16.3,16.31,39800.0,9.4466,9.4466,9.4177,9.4235,39800.0
2006-10-09 10:05:00,16.31,16.31,16.28,16.28,28400.0,9.4235,9.4235,9.4062,9.4062,28400.0
2006-10-09 10:10:00,16.28,16.3,16.27,16.3,13800.0,9.4062,9.4177,9.4004,9.4177,13800.0
2006-10-09 10:15:00,16.3,16.31,16.26,16.27,46600.0,9.4177,9.4235,9.3946,9.4004,46600.0
2006-10-09 10:20:00,16.27,16.35,16.27,16.35,13600.0,9.4004,9.4466,9.4004,9.4466,13600.0
2006-10-09 10:25:00,16.35,16.35,16.31,16.34,26000.0,9.4466,9.4466,9.4235,9.4409,26000.0
2006-10-09 10:30:00,16.33,16.33,16.27,16.28,26800.0,9.4351,9.4351,9.4004,9.4062,26800.0
2006-10-09 10:35:00,16.28,16.29,16.28,16.29,12400.0,9.4062,9.412,9.4062,9.412,12400.0
2006-10-09 10:40:00,16.3,16.31,16.28,16.3,24400.0,9.4177,9.4235,9.4062,9.4177,24400.0
2006-10-09 10:45:00,16.3,16.31,16.3,16.3,11000.0,9.4177,9.4235,9.4177,9.4177,11000.0
2006-10-09 10:50:00,16.3,16.32,16.3,16.31,36800.0,9.4177,9.4293,9.4177,9.4235,36800.0
2006-10-09 10:55:00,16.31,16.34,16.31,16.34,20600.0,9.4235,9.4409,9.4235,9.4409,20600.0
2006-10-09 11:00:00,16.34,16.34,16.32,16.32,8600.0,9.4409,9.4409,9.4293,9.4293,8600.0
2006-10-09 11:05:00,16.32,16.35,16.31,16.34,13600.0,9.4293,9.4466,9.4235,9.4409,13600.0
2006-10-09 11:10:00,16.35,16.35,16.33,16.34,8400.0,9.4466,9.4466,9.4351,9.4409,8400.0
2006-10-09 11:15:00,16.33,16.36,16.33,16.35,10000.0,9.4351,9.4524,9.4351,9.4466,10000.0
2006-10-09 11:20:00,16.36,16.4,16.35,16.4,15600.0,9.4524,9.4755,9.4466,9.4755,15600.0
2006-10-09 11:25:00,16.39,16.4,16.39,16.39,23800.0,9.4697,9.4755,9.4697,9.4697,23800.0
2006-10-09 11:30:00,16.39,16.4,16.38,16.39,37200.0,9.4697,9.4755,9.464,9.4697,37200.0
2006-10-09 11:35:00,16.39,16.42,16.39,16.42,39000.0,9.4697,9.4871,9.4697,9.4871,39000.0
2006-10-09 11:40:00,16.43,16.45,16.41,16.45,28600.0,9.4929,9.5044,9.4813,9.5044,28600.0
2006-10-09 11:45:00,16.45,16.49,16.45,16.49,23800.0,9.5044,9.5275,9.5044,9.5275,23800.0
2006-10-09 11:50:00,16.49,16.49,16.47,16.48,15400.0,9.5275,9.5275,9.516,9.5217,15400.0
2006-10-09 11:55:00,16.48,16.49,16.47,16.48,30200.0,9.5217,9.5275,9.516,9.5217,30200.0
2006-10-09 12:00:00,16.48,16.49,16.48,16.49,14000.0,9.5217,9.5275,9.5217,9.5275,14000.0
2006-10-09 12:05:00,16.48,16.49,16.48,16.49,11200.0,9.5217,9.5275,9.5217,9.5275,11200.0
2006-10-09 12:10:00,16.49,16.49,16.48,16.49,9000.0,9.5275,9.5275,9.5217,9.5275,9000.0
2006-10-09 12:15:00,16.49,16.5,16.46,16.46,39200.0,9.5275,9.5333,9.5102,9.5102,39200.0
2006-10-09 12:20:00,16.46,16.49,16.46,16.49,21000.0,9.5102,9.5275,9.5102,9.5275,21000.0
2006-10-09 12:25:00,16.49,16.5,16.48,16.48,109800.0,9.5275,9.5333,9.5217,9.5217,109800.0
2006-10-09 12:30:00,16.48,16.5,16.48,16.48,115600.0,9.5217,9.5333,9.5217,9.5217,115600.0
2006-10-09 12:35:00,16.49,16.49,16.47,16.47,7200.0,9.5275,9.5275,9.516,9.516,7200.0
2006-10-09 12:40:00,16.48,16.48,16.46,16.48,26400.0,9.5217,9.5217,9.5102,9.5217,26400.0
2006-10-09 12:45:00,16.48,16.48,16.47,16.48,15800.0,9.5217,9.5217,9.516,9.5217,15800.0
2006-10-09 12:50:00,16.47,16.48,16.46,16.47,13600.0,9.516,9.5217,9.5102,9.516,13600.0
2006-10-09 12:55:00,16.47,16.47,16.46,16.47,11200.0,9.516,9.516,9.5102,9.516,11200.0
2006-10-09 13:00:00,16.46,16.47,16.46,16.47,12200.0,9.5102,9.516,9.5102,9.516,12200.0
2006-10-09 13:05:00,16.47,16.47,16.46,16.47,10200.0,9.516,9.516,9.5102,9.516,10200.0
2006-10-09 13:10:00,16.47,16.48,16.46,16.48,40000.0,9.516,9.5217,9.5102,9.5217,40000.0
2006-10-09 13:15:00,16.48,16.49,16.48,16.49,56000.0,9.5217,9.5275,9.5217,9.5275,56000.0
2006-10-09 13:20:00,16.49,16.49,16.48,16.48,40000.0,9.5275,9.5275,9.5217,9.5217,40000.0
2006-10-09 13:25:00,16.48,16.49,16.47,16.48,40200.0,9.5217,9.5275,9.516,9.5217,40200.0
2006-10-09 13:30:00,16.48,16.48,16.46,16.46,26000.0,9.5217,9.5217,9.5102,9.5102,26000.0
2006-10-09 13:35:00,16.46,16.46,16.46,16.46,22400.0,9.5102,9.5102,9.5102,9.5102,22400.0
2006-10-09 13:40:00,16.46,16.47,16.46,16.46,27200.0,9.5102,9.516,9.5102,9.5102,27200.0
2006-10-09 13:45:00,16.46,16.46,16.45,16.46,15000.0,9.5102,9.5102,9.5044,9.5102,15000.0
2006-10-09 13:50:00,16.46,16.46,16.43,16.44,33600.0,9.5102,9.5102,9.4929,9.4986,33600.0
2006-10-09 13:55:00,16.45,16.45,16.41,16.42,59000.0,9.5044,9.5044,9.4813,9.4871,59000.0
2006-10-09 14:00:00,16.42,16.42,16.41,16.42,28600.0,9.4871,9.4871,9.4813,9.4871,28600.0
2006-10-09 14:05:00,16.42,16.42,16.41,16.42,18800.0,9.4871,9.4871,9.4813,9.4871,18800.0
2006-10-09 14:10:00,16.42,16.42,16.41,16.42,36800.0,9.4871,9.4871,9.4813,9.4871,36800.0
2006-10-09 14:15:00,16.41,16.42,16.4,16.4,38600.0,9.4813,9.4871,9.4755,9.4755,38600.0
2006-10-09 14:20:00,16.4,16.41,16.4,16.4,27000.0,9.4755,9.4813,9.4755,9.4755,27000.0
2006-10-09 14:25:00,16.4,16.4,16.39,16.4,61200.0,9.4755,9.4755,9.4697,9.4755,61200.0
2006-10-09 14:30:00,16.4,16.41,16.4,16.41,41600.0,9.4755,9.4813,9.4755,9.4813,41600.0
2006-10-09 14:35:00,16.41,16.41,16.4,16.4,99000.0,9.4813,9.4813,9.4755,9.4755,99000.0
2006-10-09 14:40:00,16.4,16.41,16.4,16.41,180800.0,9.4755,9.4813,9.4755,9.4813,180800.0
2006-10-09 14:45:00,16.41,16.42,16.4,16.41,52200.0,9.4813,9.4871,9.4755,9.4813,52200.0
2006-10-09 14:50:00,16.41,16.41,16.39,16.39,45600.0,9.4813,9.4813,9.4697,9.4697,45600.0
2006-10-09 14:55:00,16.39,16.39,16.38,16.38,68600.0,9.4697,9.4697,9.464,9.464,68600.0
2006-10-09 15:00:00,16.37,16.37,16.35,16.35,97000.0,9.4582,9.4582,9.4466,9.4466,97000.0
2006-10-09 15:05:00,16.35,16.35,16.29,16.29,119800.0,9.4466,9.4466,9.412,9.412,119800.0
2006-10-09 15:10:00,16.29,16.29,16.22,16.28,162000.0,9.412,9.412,9.3715,9.4062,162000.0
2006-10-09 15:15:00,16.28,16.29,16.25,16.27,62600.0,9.4062,9.412,9.3889,9.4004,62600.0
2006-10-09 15:20:00,16.27,16.28,16.24,16.24,82200.0,9.4004,9.4062,9.3831,9.3831,82200.0
2006-10-09 15:25:00,16.24,16.26,16.24,16.26,49600.0,9.3831,9.3946,9.3831,9.3946,49600.0
2006-10-09 15:30:00,16.26,16.27,16.25,16.26,132800.0,9.3946,9.4004,9.3889,9.3946,132800.0
2006-10-09 15:35:00,16.26,16.26,16.25,16.25,61600.0,9.3946,9.3946,9.3889,9.3889,61600.0
2006-10-09 15:40:00,16.25,16.25,16.25,16.25,116400.0,9.3889,9.3889,9.3889,9.3889,116400.0
2006-10-09 15:45:00,16.25,16.27,16.25,16.27,136000.0,9.3889,9.4004,9.3889,9.4004,136000.0
2006-10-09 15:50:00,16.27,16.27,16.25,16.27,105000.0,9.4004,9.4004,9.3889,9.4004,105000.0
2006-10-09 15:55:00,16.27,16.27,16.24,16.24,204200.0,9.4004,9.4004,9.3831,9.3831,204200.0
2006-10-10 09:30:00,16.09,16.09,15.96,16.0,417000.0,9.2964,9.2964,9.2213,9.2444,417000.0
2006-10-10 09:35:00,16.0,16.05,15.94,16.01,138200.0,9.2444,9.2733,9.2097,9.2502,138200.0
2006-10-10 09:40:00,16.01,16.04,15.9,15.96,182800.0,9.2502,9.2675,9.1866,9.2213,182800.0
2006-10-10 09:45:00,15.95,16.0,15.83,15.86,337200.0,9.2155,9.2444,9.1462,9.1635,337200.0
2006-10-10 09:50:00,15.86,15.88,15.85,15.86,118200.0,9.1635,9.1751,9.1577,9.1635,118200.0
2006-10-10 09:55:00,15.86,15.88,15.82,15.83,149600.0,9.1635,9.1751,9.1404,9.1462,149600.0
2006-10-10 10:00:00,15.82,15.84,15.7,15.72,322000.0,9.1404,9.152,9.0711,9.0826,322000.0
2006-10-10 10:05:00,15.72,15.74,15.7,15.73,183000.0,9.0826,9.0942,9.0711,9.0884,183000.0
2006-10-10 10:10:00,15.72,15.76,15.72,15.74,101000.0,9.0826,9.1057,9.0826,9.0942,101000.0
2006-10-10 10:15:00,15.75,15.75,15.72,15.74,88200.0,9.1,9.1,9.0826,9.0942,88200.0
2006-10-10 10:20:00,15.74,15.75,15.72,15.72,108400.0,9.0942,9.1,9.0826,9.0826,108400.0
2006-10-10 10:25:00,15.72,15.72,15.61,15.63,231200.0,9.0826,9.0826,9.0191,9.0306,231200.0
2006-10-10 10:30:00,15.63,15.67,15.62,15.66,181200.0,9.0306,9.0537,9.0249,9.048,181200.0
2006-10-10 10:35:00,15.66,15.74,15.65,15.71,136000.0,9.048,9.0942,9.0422,9.0769,136000.0
2006-10-10 10:40:00,15.72,15.75,15.71,15.75,49400.0,9.0826,9.1,9.0769,9.1,49400.0
2006-10-10 10:45:00,15.74,15.81,15.74,15.8,79400.0,9.0942,9.1346,9.0942,9.1289,79400.0
2006-10-10 10:50:00,15.8,15.8,15.71,15.72,115200.0,9.1289,9.1289,9.0769,9.0826,115200.0
2006-10-10 10:55:00,15.72,15.74,15.69,15.7,91000.0,9.0826,9.0942,9.0653,9.0711,91000.0
2006-10-10 11:00:00,15.7,15.7,15.66,15.67,74600.0,9.0711,9.0711,9.048,9.0537,74600.0
2006-10-10 11:05:00,15.67,15.7,15.66,15.7,80600.0,9.0537,9.0711,9.048,9.0711,80600.0
2006-10-10 11:10:00,15.7,15.76,15.69,15.76,118800.0,9.0711,9.1057,9.0653,9.1057,118800.0
2006-10-10 11:15:00,15.77,15.81,15.76,15.81,47800.0,9.1115,9.1346,9.1057,9.1346,47800.0
2006-10-10 11:20:00,15.81,15.88,15.81,15.85,157400.0,9.1346,9.1751,9.1346,9.1577,157400.0
2006-10-10 11:25:00,15.85,15.85,15.81,15.81,93400.0,9.1577,9.1577,9.1346,9.1346,93400.0
2006-10-10 11:30:00,15.81,15.86,15.81,15.84,160000.0,9.1346,9.1635,9.1346,9.152,160000.0
2006-10-10 11:35:00,15.83,15.91,15.83,15.9,220800.0,9.1462,9.1924,9.1462,9.1866,220800.0
2006-10-10 11:40:00,15.88,15.91,15.88,15.9,169400.0,9.1751,9.1924,9.1751,9.1866,169400.0
2006-10-10 11:45:00,15.9,15.93,15.88,15.88,105800.0,9.1866,9.204,9.1751,9.1751,105800.0
2006-10-10 11:50:00,15.87,15.87,15.85,15.87,81400.0,9.1693,9.1693,9.1577,9.1693,81400.0
2006-10-10 11:55:00,15.87,15.87,15.84,15.85,101400.0,9.1693,9.1693,9.152,9.1577,101400.0
2006-10-10 12:00:00,15.85,15.88,15.85,15.88,34000.0,9.1577,9.1751,9.1577,9.1751,34000.0
2006-10-10 12:05:00,15.88,15.89,15.86,15.88,174000.0,9.1751,9.1809,9.1635,9.1751,174000.0
2006-10-10 12:10:00,15.88,15.88,15.87,15.87,35000.0,9.1751,9.1751,9.1693,9.1693,35000.0
2006-10-10 12:15:00,15.87,15.88,15.86,15.87,40400.0,9.1693,9.1751,9.1635,9.1693,40400.0
2006-10-10 12:20:00,15.87,15.87,15.84,15.85,245200.0,9.1693,9.1693,9.152,9.1577,245200.0
2006-10-10 12:25:00,15.84,15.85,15.8,15.8,98600.0,9.152,9.1577,9.1289,9.1289,98600.0
2006-10-10 12:30:00,15.8,15.8,15.78,15.78,51000.0,9.1289,9.1289,9.1173,9.1173,51000.0
2006-10-10 12:35:00,15.79,15.8,15.78,15.78,34000.0,9.1231,9.1289,9.1173,9.1173,34000.0
2006-10-10 12:40:00,15.78,15.8,15.78,15.8,60800.0,9.1173,9.1289,9.1173,9.1289,60800.0
2006-10-10 12:45:00,15.8,15.8,15.79,15.79,48000.0,9.1289,9.1289,9.1231,9.1231,48000.0
2006-10-10 12:50:00,15.79,15.79,15.77,15.77,45600.0,9.1231,9.1231,9.1115,9.1115,45600.0
2006-10-10 12:55:00,15.77,15.79,15.76,15.77,31400.0,9.1115,9.1231,9.1057,9.1115,31400.0
2006-10-10 13:00:00,15.76,15.78,15.74,15.75,115000.0,9.1057,9.1173,9.0942,9.1,115000.0
2006-10-10 13:05:00,15.75,15.76,15.74,15.76,33400.0,9.1,9.1057,9.0942,9.1057,33400.0
2006-10-10 13:10:00,15.76,15.76,15.72,15.72,60200.0,9.1057,9.1057,9.0826,9.0826,60200.0
2006-10-10 13:15:00,15.72,15.72,15.68,15.68,166600.0,9.0826,9.0826,9.0595,9.0595,166600.0
2006-10-10 13:20:00,15.68,15.72,15.67,15.72,121000.0,9.0595,9.0826,9.0537,9.0826,121000.0
2006-10-10 13:25:00,15.72,15.72,15.7,15.71,79600.0,9.0826,9.0826,9.0711,9.0769,79600.0
2006-10-10 13:30:00,15.7,15.7,15.66,15.67,192800.0,9.0711,9.0711,9.048,9.0537,192800.0
2006-10-10 13:35:00,15.66,15.68,15.65,15.66,148800.0,9.048,9.0595,9.0422,9.048,148800.0
2006-10-10 13:40:00,15.66,15.67,15.63,15.65,137200.0,9.048,9.0537,9.0306,9.0422,137200.0
2006-10-10 13:45:00,15.65,15.65,15.62,15.62,266000.0,9.0422,9.0422,9.0249,9.0249,266000.0
2006-10-10 13:50:00,15.62,15.63,15.62,15.63,70200.0,9.0249,9.0306,9.0249,9.0306,70200.0
2006-10-10 13:55:00,15.62,15.65,15.62,15.64,55400.0,9.0249,9.0422,9.0249,9.0364,55400.0
2006-10-10 14:00:00,15.63,15.65,15.63,15.63,112200.0,9.0306,9.0422,9.0306,9.0306,112200.0
2006-10-10 14:05:00,15.63,15.67,15.63,15.66,47600.0,9.0306,9.0537,9.0306,9.048,47600.0
2006-10-10 14:10:00,15.66,15.7,15.66,15.67,98400.0,9.048,9.0711,9.048,9.0537,98400.0
2006-10-10 14:15:00,15.67,15.67,15.64,15.65,41200.0,9.0537,9.0537,9.0364,9.0422,41200.0
2006-10-10 14:20:00,15.65,15.66,15.63,15.65,171600.0,9.0422,9.048,9.0306,9.0422,171600.0
2006-10-10 14:25:00,15.63,15.65,15.62,15.65,64400.0,9.0306,9.0422,9.0249,9.0422,64400.0
2006-10-10 14:30:00,15.65,15.72,15.65,15.71,68400.0,9.0422,9.0826,9.0422,9.0769,68400.0
2006-10-10 14:35:00,15.72,15.72,15.71,15.72,28400.0,9.0826,9.0826,9.0769,9.0826,28400.0
2006-10-10 14:40:00,15.72,15.75,15.72,15.74,46800.0,9.0826,9.1,9.0826,9.0942,46800.0
2006-10-10 14:45:00,15.73,15.79,15.72,15.78,82800.0,9.0884,9.1231,9.0826,9.1173,82800.0
2006-10-10 14:50:00,15.78,15.8,15.78,15.8,52400.0,9.1173,9.1289,9.1173,9.1289,52400.0
2006-10-10 14:55:00,15.8,15.8,15.73,15.74,104400.0,9.1289,9.1289,9.0884,9.0942,104400.0
2006-10-10 15:00:00,15.73,15.76,15.73,15.75,55400.0,9.0884,9.1057,9.0884,9.1,55400.0
2006-10-10 15:05:00,15.75,15.77,15.74,15.76,83400.0,9.1,9.1115,9.0942,9.1057,83400.0
2006-10-10 15:10:00,15.76,15.78,15.75,15.78,56000.0,9.1057,9.1173,9.1,9.1173,56000.0
2006-10-10 15:15:00,15.78,15.8,15.78,15.79,110200.0,9.1173,9.1289,9.1173,9.1231,110200.0
2006-10-10 15:20:00,15.79,15.8,15.75,15.8,87800.0,9.1231,9.1289,9.1,9.1289,87800.0
2006-10-10 15:25:00,15.8,15.84,15.8,15.81,100400.0,9.1289,9.152,9.1289,9.1346,100400.0
2006-10-10 15:30:00,15.82,15.83,15.8,15.82,189400.0,9.1404,9.1462,9.1289,9.1404,189400.0
2006-10-10 15:35:00,15.83,15.87,15.83,15.86,159600.0,9.1462,9.1693,9.1462,9.1635,159600.0
2006-10-10 15:40:00,15.86,15.87,15.85,15.85,137400.0,9.1635,9.1693,9.1577,9.1577,137400.0
2006-10-10 15:45:00,15.85,15.88,15.8,15.81,163600.0,9.1577,9.1751,9.1289,9.1346,163600.0
2006-10-10 15:50:00,15.81,15.87,15.81,15.86,181200.0,9.1346,9.1693,9.1346,9.1635,181200.0
2006-10-10 15:55:00,15.86,15.87,15.83,15.86,165800.0,9.1635,9.1693,9.1462,9.1635,165800.0
2006-10-11 09:30:00,15.93,15.93,15.79,15.83,104000.0,9.204,9.204,9.1231,9.1462,104000.0
2006-10-11 09:35:00,15.85,15.9,15.8,15.8,60000.0,9.1577,9.1866,9.1289,9.1289,60000.0
2006-10-11 09:40:00,15.79,15.9,15.78,15.9,70800.0,9.1231,9.1866,9.1173,9.1866,70800.0
2006-10-11 09:45:00,15.9,15.92,15.85,15.88,58200.0,9.1866,9.1982,9.1577,9.1751,58200.0
2006-10-11 09:50:00,15.87,15.9,15.87,15.9,43000.0,9.1693,9.1866,9.1693,9.1866,43000.0
2006-10-11 09:55:00,15.9,15.98,15.9,15.98,47600.0,9.1866,9.2329,9.1866,9.2329,47600.0
2006-10-11 10:00:00,15.99,15.99,15.96,15.97,26200.0,9.2386,9.2386,9.2213,9.2271,26200.0
2006-10-11 10:05:00,15.97,15.99,15.96,15.98,53600.0,9.2271,9.2386,9.2213,9.2329,53600.0
2006-10-11 10:10:00,15.98,16.02,15.97,16.02,69600.0,9.2329,9.256,9.2271,9.256,69600.0
2006-10-11 10:15:00,16.02,16.05,16.0,16.0,61600.0,9.256,9.2733,9.2444,9.2444,61600.0
2006-10-11 10:20:00,16.0,16.02,15.98,16.0,52200.0,9.2444,9.256,9.2329,9.2444,52200.0
2006-10-11 10:25:00,16.0,16.08,16.0,16.07,71600.0,9.2444,9.2906,9.2444,9.2849,71600.0
2006-10-11 10:30:00,16.08,16.13,16.06,16.13,87600.0,9.2906,9.3195,9.2791,9.3195,87600.0
2006-10-11 10:35:00,16.13,16.15,16.11,16.11,60600.0,9.3195,9.3311,9.308,9.308,60600.0
2006-10-11 10:40:00,16.11,16.11,16.06,16.08,86800.0,9.308,9.308,9.2791,9.2906,86800.0
2006-10-11 10:45:00,16.08,16.11,16.07,16.08,157200.0,9.2906,9.308,9.2849,9.2906,157200.0
2006-10-11 10:50:00,16.08,16.13,16.08,16.13,41800.0,9.2906,9.3195,9.2906,9.3195,41800.0
2006-10-11 10:55:00,16.13,16.18,16.13,16.15,84600.0,9.3195,9.3484,9.3195,9.3311,84600.0
2006-10-11 11:00:00,16.14,16.2,16.14,16.2,87000.0,9.3253,9.36,9.3253,9.36,87000.0
2006-10-11 11:05:00,16.19,16.2,16.18,16.18,45000.0,9.3542,9.36,9.3484,9.3484,45000.0
2006-10-11 11:10:00,16.19,16.24,16.18,16.22,135000.0,9.3542,9.3831,9.3484,9.3715,135000.0
2006-10-11 11:15:00,16.22,16.25,16.22,16.24,59400.0,9.3715,9.3889,9.3715,9.3831,59400.0
2006-10-11 11:20:00,16.23,16.26,16.23,16.25,66600.0,9.3773,9.3946,9.3773,9.3889,66600.0
2006-10-11 11:25:00,16.25,16.25,16.24,16.25,62000.0,9.3889,9.3889,9.3831,9.3889,62000.0
2006-10-11 11:30:00,16.25,16.25,16.23,16.25,48400.0,9.3889,9.3889,9.3773,9.3889,48400.0
2006-10-11 11:35:00,16.25,16.25,16.2,16.25,194800.0,9.3889,9.3889,9.36,9.3889,194800.0
2006-10-11 11:40:00,16.24,16.25,16.24,16.25,54200.0,9.3831,9.3889,9.3831,9.3889,54200.0
2006-10-11 11:45:00,16.24,16.25,16.24,16.25,42200.0,9.3831,9.3889,9.3831,9.3889,42200.0
2006-10-11 11:50:00,16.25,16.25,16.2,16.22,49400.0,9.3889,9.3889,9.36,9.3715,49400.0
2006-10-11 11:55:00,16.22,16.23,16.2,16.2,17000.0,9.3715,9.3773,9.36,9.36,17000.0
2006-10-11 12:00:00,16.2,16.21,16.2,16.2,23400.0,9.36,9.3657,9.36,9.36,23400.0
2006-10-11 12:05:00,16.21,16.22,16.2,16.22,24400.0,9.3657,9.3715,9.36,9.3715,24400.0
2006-10-11 12:10:00,16.22,16.25,16.22,16.23,35200.0,9.3715,9.3889,9.3715,9.3773,35200.0
2006-10-11 12:15:00,16.23,16.24,16.21,16.22,46400.0,9.3773,9.3831,9.3657,9.3715,46400.0
2006-10-11 12:20:00,16.23,16.23,16.21,16.21,17600.0,9.3773,9.3773,9.3657,9.3657,17600.0
2006-10-11 12:25:00,16.2,16.23,16.2,16.22,42600.0,9.36,9.3773,9.36,9.3715,42600.0
2006-10-11 12:30:00,16.22,16.23,16.22,16.22,42800.0,9.3715,9.3773,9.3715,9.3715,42800.0
2006-10-11 12:35:00,16.23,16.24,16.21,16.21,32000.0,9.3773,9.3831,9.3657,9.3657,32000.0
2006-10-11 12:40:00,16.22,16.24,16.21,16.23,40200.0,9.3715,9.3831,9.3657,9.3773,40200.0
2006-10-11 12:45:00,16.22,16.24,16.22,16.23,44600.0,9.3715,9.3831,9.3715,9.3773,44600.0
2006-10-11 12:50:00,16.23,16.23,16.22,16.23,54600.0,9.3773,9.3773,9.3715,9.3773,54600.0
2006-10-11 12:55:00,16.23,16.24,16.23,16.23,26800.0,9.3773,9.3831,9.3773,9.3773,26800.0
2006-10-11 13:00:00,16.24,16.26,16.24,16.25,27000.0,9.3831,9.3946,9.3831,9.3889,27000.0
2006-10-11 13:05:00,16.25,16.31,16.25,16.31,63400.0,9.3889,9.4235,9.3889,9.4235,63400.0
2006-10-11 13:10:00,16.31,16.32,16.27,16.27,37000.0,9.4235,9.4293,9.4004,9.4004,37000.0
2006-10-11 13:15:00,16.27,16.29,16.27,16.29,9200.0,9.4004,9.412,9.4004,9.412,9200.0
2006-10-11 13:20:00,16.28,16.28,16.25,16.27,31400.0,9.4062,9.4062,9.3889,9.4004,31400.0
2006-10-11 13:25:00,16.27,16.28,16.25,16.27,38800.0,9.4004,9.4062,9.3889,9.4004,38800.0
2006-10-11 13:30:00,16.27,16.27,16.24,16.24,22600.0,9.4004,9.4004,9.3831,9.3831,22600.0
2006-10-11 13:35:00,16.24,16.26,16.24,16.25,62600.0,9.3831,9.3946,9.3831,9.3889,62600.0
2006-10-11 13:40:00,16.25,16.25,16.25,16.25,13200.0,9.3889,9.3889,9.3889,9.3889,13200.0
2006-10-11 13:45:00,16.25,16.27,16.25,16.25,33800.0,9.3889,9.4004,9.3889,9.3889,33800.0
2006-10-11 13:50:00,16.26,16.26,16.23,16.23,29200.0,9.3946,9.3946,9.3773,9.3773,29200.0
2006-10-11 13:55:00,16.24,16.25,16.24,16.25,40200.0,9.3831,9.3889,9.3831,9.3889,40200.0
2006-10-11 14:00:00,16.25,16.26,16.2,16.25,111000.0,9.3889,9.3946,9.36,9.3889,111000.0
2006-10-11 14:05:00,16.24,16.25,16.21,16.25,90800.0,9.3831,9.3889,9.3657,9.3889,90800.0
2006-10-11 14:10:00,16.25,16.28,16.23,16.25,86600.0,9.3889,9.4062,9.3773,9.3889,86600.0
2006-10-11 14:15:00,16.24,16.25,16.2,16.2,64800.0,9.3831,9.3889,9.36,9.36,64800.0
2006-10-11 14:20:00,16.2,16.22,16.18,16.2,55800.0,9.36,9.3715,9.3484,9.36,55800.0
2006-10-11 14:25:00,16.2,16.25,16.18,16.22,73600.0,9.36,9.3889,9.3484,9.3715,73600.0
2006-10-11 14:30:00,16.22,16.24,16.18,16.2,54800.0,9.3715,9.3831,9.3484,9.36,54800.0
2006-10-11 14:35:00,16.2,16.21,16.14,16.15,57000.0,9.36,9.3657,9.3253,9.3311,57000.0
2006-10-11 14:40:00,16.15,16.18,16.13,16.18,34000.0,9.3311,9.3484,9.3195,9.3484,34000.0
2006-10-11 14:45:00,16.18,16.22,16.17,16.17,39000.0,9.3484,9.3715,9.3426,9.3426,39000.0
2006-10-11 14:50:00,16.17,16.17,16.04,16.11,136600.0,9.3426,9.3426,9.2675,9.308,136600.0
2006-10-11 14:55:00,16.11,16.17,16.1,16.13,54000.0,9.308,9.3426,9.3022,9.3195,54000.0
2006-10-11 15:00:00,16.14,16.17,16.08,16.14,50800.0,9.3253,9.3426,9.2906,9.3253,50800.0
2006-10-11 15:05:00,16.15,16.19,16.14,16.18,32000.0,9.3311,9.3542,9.3253,9.3484,32000.0
2006-10-11 15:10:00,16.18,16.25,16.16,16.25,81400.0,9.3484,9.3889,9.3369,9.3889,81400.0
2006-10-11 15:15:00,16.25,16.25,16.23,16.24,69000.0,9.3889,9.3889,9.3773,9.3831,69000.0
2006-10-11 15:20:00,16.24,16.25,16.23,16.25,45800.0,9.3831,9.3889,9.3773,9.3889,45800.0
2006-10-11 15:25:00,16.25,16.25,16.23,16.24,39200.0,9.3889,9.3889,9.3773,9.3831,39200.0
2006-10-11 15:30:00,16.24,16.25,16.24,16.25,57600.0,9.3831,9.3889,9.3831,9.3889,57600.0
2006-10-11 15:35:00,16.25,16.25,16.21,16.21,53600.0,9.3889,9.3889,9.3657,9.3657,53600.0
2006-10-11 15:40:00,16.21,16.22,16.18,16.2,51200.0,9.3657,9.3715,9.3484,9.36,51200.0
2006-10-11 15:45:00,16.21,16.21,16.2,16.21,34400.0,9.3657,9.3657,9.36,9.3657,34400.0
2006-10-11 15:50:00,16.21,16.22,16.19,16.2,90000.0,9.3657,9.3715,9.3542,9.36,90000.0
2006-10-11 15:55:00,16.2,16.2,16.15,16.15,158600.0,9.36,9.36,9.3311,9.3311,158600.0
2006-10-12 09:30:00,16.11,16.11,15.91,15.92,136000.0,9.308,9.308,9.1924,9.1982,136000.0
2006-10-12 09:35:00,15.93,16.1,15.93,16.06,168600.0,9.204,9.3022,9.204,9.2791,168600.0
2006-10-12 09:40:00,16.07,16.09,16.05,16.06,59000.0,9.2849,9.2964,9.2733,9.2791,59000.0
2006-10-12 09:45:00,16.06,16.06,15.88,15.89,105600.0,9.2791,9.2791,9.1751,9.1809,105600.0
2006-10-12 09:50:00,15.88,15.96,15.88,15.89,84200.0,9.1751,9.2213,9.1751,9.1809,84200.0
2006-10-12 09:55:00,15.89,15.97,15.87,15.91,145600.0,9.1809,9.2271,9.1693,9.1924,145600.0
2006-10-12 10:00:00,15.92,15.95,15.88,15.9,72000.0,9.1982,9.2155,9.1751,9.1866,72000.0
2006-10-12 10:05:00,15.9,15.96,15.9,15.93,39600.0,9.1866,9.2213,9.1866,9.204,39600.0
2006-10-12 10:10:00,15.94,15.97,15.93,15.96,85000.0,9.2097,9.2271,9.204,9.2213,85000.0
2006-10-12 10:15:00,15.96,15.97,15.94,15.97,65000.0,9.2213,9.2271,9.2097,9.2271,65000.0
2006-10-12 10:20:00,15.97,15.98,15.95,15.96,40600.0,9.2271,9.2329,9.2155,9.2213,40600.0
2006-10-12 10:25:00,15.96,15.99,15.96,15.99,50800.0,9.2213,9.2386,9.2213,9.2386,50800.0
2006-10-12 10:30:00,15.99,15.99,15.94,15.95,59200.0,9.2386,9.2386,9.2097,9.2155,59200.0
2006-10-12 10:35:00,15.95,15.95,15.95,15.95,8800.0,9.2155,9.2155,9.2155,9.2155,8800.0
2006-10-12 10:40:00,15.95,15.97,15.94,15.97,62400.0,9.2155,9.2271,9.2097,9.2271,62400.0
2006-10-12 10:45:00,15.97,15.97,15.94,15.94,37000.0,9.2271,9.2271,9.2097,9.2097,37000.0
2006-10-12 10:50:00,15.94,15.99,15.94,15.99,39400.0,9.2097,9.2386,9.2097,9.2386,39400.0
2006-10-12 10:55:00,15.99,15.99,15.95,15.96,33800.0,9.2386,9.2386,9.2155,9.2213,33800.0
2006-10-12 11:00:00,15.96,15.96,15.92,15.96,66000.0,9.2213,9.2213,9.1982,9.2213,66000.0
2006-10-12 11:05:00,15.96,15.99,15.95,15.97,29000.0,9.2213,9.2386,9.2155,9.2271,29000.0
2006-10-12 11:10:00,15.97,15.98,15.96,15.97,30400.0,9.2271,9.2329,9.2213,9.2271,30400.0
2006-10-12 11:15:00,15.97,15.99,15.95,15.98,25200.0,9.2271,9.2386,9.2155,9.2329,25200.0
2006-10-12 11:20:00,15.98,15.98,15.96,15.97,14200.0,9.2329,9.2329,9.2213,9.2271,14200.0
2006-10-12 11:25:00,15.97,15.99,15.97,15.97,41200.0,9.2271,9.2386,9.2271,9.2271,41200.0
2006-10-12 11:30:00,15.97,15.99,15.97,15.97,11400.0,9.2271,9.2386,9.2271,9.2271,11400.0
2006-10-12 11:35:00,15.97,15.98,15.97,15.97,20800.0,9.2271,9.2329,9.2271,9.2271,20800.0
2006-10-12 11:40:00,15.97,15.98,15.97,15.97,43200.0,9.2271,9.2329,9.2271,9.2271,43200.0
2006-10-12 11:45:00,15.97,15.97,15.95,15.97,40000.0,9.2271,9.2271,9.2155,9.2271,40000.0
2006-10-12 11:50:00,15.97,15.97,15.96,15.97,17600.0,9.2271,9.2271,9.2213,9.2271,17600.0
2006-10-12 11:55:00,15.97,15.99,15.96,15.97,44400.0,9.2271,9.2386,9.2213,9.2271,44400.0
2006-10-12 12:00:00,15.97,15.98,15.97,15.97,15600.0,9.2271,9.2329,9.2271,9.2271,15600.0
2006-10-12 12:05:00,15.97,15.99,15.97,15.97,20200.0,9.2271,9.2386,9.2271,9.2271,20200.0
2006-10-12 12:10:00,15.98,15.99,15.97,15.98,29600.0,9.2329,9.2386,9.2271,9.2329,29600.0
2006-10-12 12:15:00,15.98,15.99,15.95,15.95,15400.0,9.2329,9.2386,9.2155,9.2155,15400.0
2006-10-12 12:20:00,15.96,15.96,15.9,15.93,103400.0,9.2213,9.2213,9.1866,9.204,103400.0
2006-10-12 12:25:00,15.92,15.93,15.86,15.87,63800.0,9.1982,9.204,9.1635,9.1693,63800.0
2006-10-12 12:30:00,15.86,15.88,15.85,15.88,94800.0,9.1635,9.1751,9.1577,9.1751,94800.0
2006-10-12 12:35:00,15.88,15.89,15.87,15.88,59000.0,9.1751,9.1809,9.1693,9.1751,59000.0
2006-10-12 12:40:00,15.88,15.88,15.87,15.88,60400.0,9.1751,9.1751,9.1693,9.1751,60400.0
2006-10-12 12:45:00,15.88,15.88,15.83,15.83,110000.0,9.1751,9.1751,9.1462,9.1462,110000.0
2006-10-12 12:50:00,15.83,15.83,15.81,15.82,22400.0,9.1462,9.1462,9.1346,9.1404,22400.0
2006-10-12 12:55:00,15.81,15.83,15.81,15.83,54800.0,9.1346,9.1462,9.1346,9.1462,54800.0
2006-10-12 13:00:00,15.83,15.83,15.82,15.82,120000.0,9.1462,9.1462,9.1404,9.1404,120000.0
2006-10-12 13:05:00,15.82,15.83,15.82,15.82,19000.0,9.1404,9.1462,9.1404,9.1404,19000.0
2006-10-12 13:10:00,15.83,15.83,15.81,15.82,48600.0,9.1462,9.1462,9.1346,9.1404,48600.0
2006-10-12 13:15:00,15.81,15.82,15.8,15.8,49200.0,9.1346,9.1404,9.1289,9.1289,49200.0
2006-10-12 13:20:00,15.8,15.81,15.76,15.79,70000.0,9.1289,9.1346,9.1057,9.1231,70000.0
2006-10-12 13:25:00,15.79,15.79,15.78,15.79,15800.0,9.1231,9.1231,9.1173,9.1231,15800.0
2006-10-12 13:30:00,15.79,15.83,15.79,15.81,102800.0,9.1231,9.1462,9.1231,9.1346,102800.0
2006-10-12 13:35:00,15.81,15.83,15.81,15.82,50400.0,9.1346,9.1462,9.1346,9.1404,50400.0
2006-10-12 13:40:00,15.82,15.85,15.82,15.85,65000.0,9.1404,9.1577,9.1404,9.1577,65000.0
2006-10-12 13:45:00,15.85,15.85,15.84,15.85,35000.0,9.1577,9.1577,9.152,9.1577,35000.0
2006-10-12 13:50:00,15.84,15.88,15.84,15.88,32800.0,9.152,9.1751,9.152,9.1751,32800.0
2006-10-12 13:55:00,15.88,15.92,15.88,15.92,49800.0,9.1751,9.1982,9.1751,9.1982,49800.0
2006-10-12 14:00:00,15.92,15.97,15.92,15.94,90600.0,9.1982,9.2271,9.1982,9.2097,90600.0
2006-10-12 14:05:00,15.94,15.96,15.92,15.95,86600.0,9.2097,9.2213,9.1982,9.2155,86600.0
2006-10-12 14:10:00,15.95,15.96,15.93,15.94,105200.0,9.2155,9.2213,9.204,9.2097,105200.0
2006-10-12 14:15:00,15.94,15.94,15.9,15.9,60600.0,9.2097,9.2097,9.1866,9.1866,60600.0
2006-10-12 14:20:00,15.9,15.9,15.87,15.88,47800.0,9.1866,9.1866,9.1693,9.1751,47800.0
2006-10-12 14:25:00,15.88,15.9,15.88,15.88,38200.0,9.1751,9.1866,9.1751,9.1751,38200.0
2006-10-12 14:30:00,15.88,15.88,15.86,15.87,45600.0,9.1751,9.1751,9.1635,9.1693,45600.0
2006-10-12 14:35:00,15.87,15.88,15.85,15.87,81000.0,9.1693,9.1751,9.1577,9.1693,81000.0
2006-10-12 14:40:00,15.86,15.88,15.86,15.87,119600.0,9.1635,9.1751,9.1635,9.1693,119600.0
2006-10-12 14:45:00,15.87,15.88,15.86,15.87,49800.0,9.1693,9.1751,9.1635,9.1693,49800.0
2006-10-12 14:50:00,15.87,15.88,15.87,15.88,55400.0,9.1693,9.1751,9.1693,9.1751,55400.0
2006-10-12 14:55:00,15.88,15.9,15.88,15.88,61800.0,9.1751,9.1866,9.1751,9.1751,61800.0
2006-10-12 15:00:00,15.88,15.92,15.88,15.92,56000.0,9.1751,9.1982,9.1751,9.1982,56000.0
2006-10-12 15:05:00,15.93,15.99,15.92,15.98,65400.0,9.204,9.2386,9.1982,9.2329,65400.0
2006-10-12 15:10:00,15.98,16.02,15.97,16.02,83400.0,9.2329,9.256,9.2271,9.256,83400.0
2006-10-12 15:15:00,16.02,16.07,16.02,16.07,120400.0,9.256,9.2849,9.256,9.2849,120400.0
2006-10-12 15:20:00,16.07,16.11,16.06,16.11,150400.0,9.2849,9.308,9.2791,9.308,150400.0
2006-10-12 15:25:00,16.11,16.14,16.11,16.13,113400.0,9.308,9.3253,9.308,9.3195,113400.0
2006-10-12 15:30:00,16.13,16.16,16.13,16.16,107000.0,9.3195,9.3369,9.3195,9.3369,107000.0
2006-10-12 15:35:00,16.15,16.17,16.15,16.16,85400.0,9.3311,9.3426,9.3311,9.3369,85400.0
2006-10-12 15:40:00,16.16,16.18,16.16,16.18,121800.0,9.3369,9.3484,9.3369,9.3484,121800.0
2006-10-12 15:45:00,16.18,16.19,16.18,16.18,114800.0,9.3484,9.3542,9.3484,9.3484,114800.0
2006-10-12 15:50:00,16.18,16.2,16.18,16.2,103800.0,9.3484,9.36,9.3484,9.36,103800.0
2006-10-12 15:55:00,16.2,16.2,16.18,16.19,128400.0,9.36,9.36,9.3484,9.3542,128400.0
2006-10-13 09:30:00,16.16,16.16,16.09,16.11,69600.0,9.3369,9.3369,9.2964,9.308,69600.0
2006-10-13 09:35:00,16.12,16.18,16.11,16.17,56600.0,9.3137,9.3484,9.308,9.3426,56600.0
2006-10-13 09:40:00,16.17,16.18,16.13,16.17,42800.0,9.3426,9.3484,9.3195,9.3426,42800.0
2006-10-13 09:45:00,16.18,16.22,16.18,16.18,33800.0,9.3484,9.3715,9.3484,9.3484,33800.0
2006-10-13 09:50:00,16.19,16.25,16.18,16.24,38400.0,9.3542,9.3889,9.3484,9.3831,38400.0
2006-10-13 09:55:00,16.24,16.27,16.22,16.22,39800.0,9.3831,9.4004,9.3715,9.3715,39800.0
2006-10-13 10:00:00,16.22,16.24,16.16,16.18,67800.0,9.3715,9.3831,9.3369,9.3484,67800.0
2006-10-13 10:05:00,16.17,16.2,16.17,16.18,41200.0,9.3426,9.36,9.3426,9.3484,41200.0
2006-10-13 10:10:00,16.19,16.22,16.18,16.18,51800.0,9.3542,9.3715,9.3484,9.3484,51800.0
2006-10-13 10:15:00,16.2,16.23,16.2,16.21,29800.0,9.36,9.3773,9.36,9.3657,29800.0
2006-10-13 10:20:00,16.21,16.24,16.21,16.23,51000.0,9.3657,9.3831,9.3657,9.3773,51000.0
2006-10-13 10:25:00,16.23,16.3,16.23,16.3,56000.0,9.3773,9.4177,9.3773,9.4177,56000.0
2006-10-13 10:30:00,16.31,16.35,16.3,16.35,47600.0,9.4235,9.4466,9.4177,9.4466,47600.0
2006-10-13 10:35:00,16.35,16.35,16.3,16.33,85800.0,9.4466,9.4466,9.4177,9.4351,85800.0
2006-10-13 10:40:00,16.33,16.35,16.32,16.35,54800.0,9.4351,9.4466,9.4293,9.4466,54800.0
2006-10-13 10:45:00,16.35,16.35,16.31,16.33,66600.0,9.4466,9.4466,9.4235,9.4351,66600.0
2006-10-13 10:50:00,16.33,16.36,16.33,16.34,50400.0,9.4351,9.4524,9.4351,9.4409,50400.0
2006-10-13 10:55:00,16.34,16.35,16.33,16.35,19200.0,9.4409,9.4466,9.4351,9.4466,19200.0
2006-10-13 11:00:00,16.35,16.38,16.34,16.38,74000.0,9.4466,9.464,9.4409,9.464,74000.0
2006-10-13 11:05:00,16.38,16.43,16.38,16.43,71600.0,9.464,9.4929,9.464,9.4929,71600.0
2006-10-13 11:10:00,16.43,16.45,16.42,16.45,36200.0,9.4929,9.5044,9.4871,9.5044,36200.0
2006-10-13 11:15:00,16.45,16.47,16.44,16.46,30600.0,9.5044,9.516,9.4986,9.5102,30600.0
2006-10-13 11:20:00,16.46,16.46,16.42,16.42,49200.0,9.5102,9.5102,9.4871,9.4871,49200.0
2006-10-13 11:25:00,16.42,16.42,16.4,16.42,38600.0,9.4871,9.4871,9.4755,9.4871,38600.0
2006-10-13 11:30:00,16.42,16.43,16.4,16.42,44000.0,9.4871,9.4929,9.4755,9.4871,44000.0
2006-10-13 11:35:00,16.42,16.43,16.42,16.43,24000.0,9.4871,9.4929,9.4871,9.4929,24000.0
2006-10-13 11:40:00,16.45,16.46,16.44,16.45,28400.0,9.5044,9.5102,9.4986,9.5044,28400.0
2006-10-13 11:45:00,16.45,16.47,16.45,16.47,21200.0,9.5044,9.516,9.5044,9.516,21200.0
2006-10-13 11:50:00,16.47,16.5,16.45,16.49,45000.0,9.516,9.5333,9.5044,9.5275,45000.0
2006-10-13 11:55:00,16.49,16.5,16.48,16.5,58000.0,9.5275,9.5333,9.5217,9.5333,58000.0
2006-10-13 12:00:00,16.5,16.5,16.48,16.5,29200.0,9.5333,9.5333,9.5217,9.5333,29200.0
2006-10-13 12:05:00,16.5,16.53,16.48,16.48,60600.0,9.5333,9.5506,9.5217,9.5217,60600.0
2006-10-13 12:10:00,16.48,16.49,16.47,16.48,22200.0,9.5217,9.5275,9.516,9.5217,22200.0
2006-10-13 12:15:00,16.49,16.52,16.49,16.51,37200.0,9.5275,9.5449,9.5275,9.5391,37200.0
2006-10-13 12:20:00,16.51,16.52,16.47,16.5,29400.0,9.5391,9.5449,9.516,9.5333,29400.0
2006-10-13 12:25:00,16.5,16.5,16.48,16.49,15800.0,9.5333,9.5333,9.5217,9.5275,15800.0
2006-10-13 12:30:00,16.49,16.5,16.48,16.5,17600.0,9.5275,9.5333,9.5217,9.5333,17600.0
2006-10-13 12:35:00,16.5,16.52,16.5,16.51,20400.0,9.5333,9.5449,9.5333,9.5391,20400.0
2006-10-13 12:40:00,16.52,16.52,16.49,16.49,18200.0,9.5449,9.5449,9.5275,9.5275,18200.0
2006-10-13 12:45:00,16.5,16.5,16.49,16.5,18400.0,9.5333,9.5333,9.5275,9.5333,18400.0
2006-10-13 12:50:00,16.5,16.51,16.49,16.49,46800.0,9.5333,9.5391,9.5275,9.5275,46800.0
2006-10-13 12:55:00,16.49,16.5,16.49,16.5,41000.0,9.5275,9.5333,9.5275,9.5333,41000.0
2006-10-13 13:00:00,16.5,16.5,16.5,16.5,35800.0,9.5333,9.5333,9.5333,9.5333,35800.0
2006-10-13 13:05:00,16.5,16.5,16.48,16.5,31600.0,9.5333,9.5333,9.5217,9.5333,31600.0
2006-10-13 13:10:00,16.5,16.5,16.49,16.5,25600.0,9.5333,9.5333,9.5275,9.5333,25600.0
2006-10-13 13:15:00,16.5,16.51,16.49,16.51,41200.0,9.5333,9.5391,9.5275,9.5391,41200.0
2006-10-13 13:20:00,16.51,16.51,16.5,16.51,19800.0,9.5391,9.5391,9.5333,9.5391,19800.0
2006-10-13 13:25:00,16.51,16.53,16.5,16.53,26800.0,9.5391,9.5506,9.5333,9.5506,26800.0
2006-10-13 13:30:00,16.53,16.56,16.53,16.55,52800.0,9.5506,9.568,9.5506,9.5622,52800.0
2006-10-13 13:35:00,16.55,16.57,16.55,16.57,47000.0,9.5622,9.5737,9.5622,9.5737,47000.0
2006-10-13 13:40:00,16.57,16.58,16.56,16.56,47800.0,9.5737,9.5795,9.568,9.568,47800.0
2006-10-13 13:45:00,16.57,16.58,16.56,16.58,28200.0,9.5737,9.5795,9.568,9.5795,28200.0
2006-10-13 13:50:00,16.58,16.58,16.58,16.58,29200.0,9.5795,9.5795,9.5795,9.5795,29200.0
2006-10-13 13:55:00,16.58,16.6,16.58,16.6,49800.0,9.5795,9.5911,9.5795,9.5911,49800.0
2006-10-13 14:00:00,16.59,16.6,16.57,16.6,85400.0,9.5853,9.5911,9.5737,9.5911,85400.0
2006-10-13 14:05:00,16.6,16.61,16.59,16.6,38600.0,9.5911,9.5969,9.5853,9.5911,38600.0
2006-10-13 14:10:00,16.6,16.6,16.58,16.59,37200.0,9.5911,9.5911,9.5795,9.5853,37200.0
2006-10-13 14:15:00,16.59,16.59,16.59,16.59,30400.0,9.5853,9.5853,9.5853,9.5853,30400.0
2006-10-13 14:20:00,16.59,16.61,16.58,16.6,73800.0,9.5853,9.5969,9.5795,9.5911,73800.0
2006-10-13 14:25:00,16.6,16.61,16.57,16.58,43400.0,9.5911,9.5969,9.5737,9.5795,43400.0
2006-10-13 14:30:00,16.58,16.58,16.5,16.51,88000.0,9.5795,9.5795,9.5333,9.5391,88000.0
2006-10-13 14:35:00,16.51,16.55,16.5,16.54,62800.0,9.5391,9.5622,9.5333,9.5564,62800.0
2006-10-13 14:40:00,16.54,16.56,16.54,16.56,19400.0,9.5564,9.568,9.5564,9.568,19400.0
2006-10-13 14:45:00,16.56,16.58,16.55,16.58,39800.0,9.568,9.5795,9.5622,9.5795,39800.0
2006-10-13 14:50:00,16.58,16.58,16.55,16.55,43200.0,9.5795,9.5795,9.5622,9.5622,43200.0
2006-10-13 14:55:00,16.55,16.58,16.54,16.58,73600.0,9.5622,9.5795,9.5564,9.5795,73600.0
2006-10-13 15:00:00,16.58,16.6,16.58,16.59,47000.0,9.5795,9.5911,9.5795,9.5853,47000.0
2006-10-13 15:05:00,16.58,16.61,16.58,16.6,49800.0,9.5795,9.5969,9.5795,9.5911,49800.0
2006-10-13 15:10:00,16.6,16.61,16.58,16.59,51800.0,9.5911,9.5969,9.5795,9.5853,51800.0
2006-10-13 15:15:00,16.59,16.61,16.58,16.59,68200.0,9.5853,9.5969,9.5795,9.5853,68200.0
2006-10-13 15:20:00,16.6,16.61,16.59,16.6,34600.0,9.5911,9.5969,9.5853,9.5911,34600.0
2006-10-13 15:25:00,16.6,16.62,16.6,16.61,45800.0,9.5911,9.6026,9.5911,9.5969,45800.0
2006-10-13 15:30:00,16.61,16.62,16.59,16.59,49000.0,9.5969,9.6026,9.5853,9.5853,49000.0
2006-10-13 15:35:00,16.6,16.61,16.58,16.6,53800.0,9.5911,9.5969,9.5795,9.5911,53800.0
2006-10-13 15:40:00,16.6,16.63,16.6,16.63,73800.0,9.5911,9.6084,9.5911,9.6084,73800.0
2006-10-13 15:45:00,16.62,16.66,16.62,16.65,88000.0,9.6026,9.6257,9.6026,9.62,88000.0
2006-10-13 15:50:00,16.66,16.66,16.62,16.63,137400.0,9.6257,9.6257,9.6026,9.6084,137400.0
2006-10-13 15:55:00,16.63,16.65,16.62,16.65,236800.0,9.6084,9.62,9.6026,9.62,236800.0
2006-10-16 09:30:00,16.66,16.67,16.57,16.59,53000.0,9.6257,9.6315,9.5737,9.5853,53000.0
2006-10-16 09:35:00,16.59,16.59,16.53,16.58,49000.0,9.5853,9.5853,9.5506,9.5795,49000.0
2006-10-16 09:40:00,16.58,16.58,16.55,16.55,70800.0,9.5795,9.5795,9.5622,9.5622,70800.0
2006-10-16 09:45:00,16.55,16.56,16.52,16.54,33200.0,9.5622,9.568,9.5449,9.5564,33200.0
2006-10-16 09:50:00,16.54,16.6,16.54,16.58,107600.0,9.5564,9.5911,9.5564,9.5795,107600.0
2006-10-16 09:55:00,16.58,16.6,16.52,16.6,90600.0,9.5795,9.5911,9.5449,9.5911,90600.0
2006-10-16 10:00:00,16.6,16.62,16.57,16.61,145400.0,9.5911,9.6026,9.5737,9.5969,145400.0
2006-10-16 10:05:00,16.61,16.71,16.61,16.71,110600.0,9.5969,9.6546,9.5969,9.6546,110600.0
2006-10-16 10:10:00,16.71,16.75,16.71,16.74,59600.0,9.6546,9.6777,9.6546,9.672,59600.0
2006-10-16 10:15:00,16.74,16.75,16.71,16.74,113400.0,9.672,9.6777,9.6546,9.672,113400.0
2006-10-16 10:20:00,16.73,16.74,16.67,16.68,61200.0,9.6662,9.672,9.6315,9.6373,61200.0
2006-10-16 10:25:00,16.68,16.7,16.66,16.68,97600.0,9.6373,9.6489,9.6257,9.6373,97600.0
2006-10-16 10:30:00,16.68,16.68,16.61,16.61,48600.0,9.6373,9.6373,9.5969,9.5969,48600.0
2006-10-16 10:35:00,16.61,16.68,16.61,16.66,59600.0,9.5969,9.6373,9.5969,9.6257,59600.0
2006-10-16 10:40:00,16.66,16.7,16.65,16.7,68200.0,9.6257,9.6489,9.62,9.6489,68200.0
2006-10-16 10:45:00,16.7,16.71,16.69,16.7,27800.0,9.6489,9.6546,9.6431,9.6489,27800.0
2006-10-16 10:50:00,16.7,16.72,16.7,16.72,30800.0,9.6489,9.6604,9.6489,9.6604,30800.0
2006-10-16 10:55:00,16.72,16.74,16.7,16.74,47600.0,9.6604,9.672,9.6489,9.672,47600.0
2006-10-16 11:00:00,16.74,16.78,16.74,16.77,51600.0,9.672,9.6951,9.672,9.6893,51600.0
2006-10-16 11:05:00,16.77,16.82,16.77,16.81,49800.0,9.6893,9.7182,9.6893,9.7124,49800.0
2006-10-16 11:10:00,16.82,16.82,16.8,16.8,29400.0,9.7182,9.7182,9.7066,9.7066,29400.0
2006-10-16 11:15:00,16.8,16.81,16.8,16.81,19400.0,9.7066,9.7124,9.7066,9.7124,19400.0
2006-10-16 11:20:00,16.81,16.82,16.79,16.8,35000.0,9.7124,9.7182,9.7009,9.7066,35000.0
2006-10-16 11:25:00,16.8,16.8,16.79,16.8,30800.0,9.7066,9.7066,9.7009,9.7066,30800.0
2006-10-16 11:30:00,16.8,16.8,16.8,16.8,18400.0,9.7066,9.7066,9.7066,9.7066,18400.0
2006-10-16 11:35:00,16.8,16.82,16.8,16.81,37400.0,9.7066,9.7182,9.7066,9.7124,37400.0
2006-10-16 11:40:00,16.81,16.81,16.8,16.81,16200.0,9.7124,9.7124,9.7066,9.7124,16200.0
2006-10-16 11:45:00,16.81,16.81,16.8,16.8,20800.0,9.7124,9.7124,9.7066,9.7066,20800.0
2006-10-16 11:50:00,16.8,16.8,16.79,16.79,24000.0,9.7066,9.7066,9.7009,9.7009,24000.0
2006-10-16 11:55:00,16.79,16.81,16.79,16.81,31000.0,9.7009,9.7124,9.7009,9.7124,31000.0
2006-10-16 12:00:00,16.8,16.81,16.8,16.8,17600.0,9.7066,9.7124,9.7066,9.7066,17600.0
2006-10-16 12:05:00,16.8,16.8,16.8,16.8,16800.0,9.7066,9.7066,9.7066,9.7066,16800.0
2006-10-16 12:10:00,16.8,16.8,16.79,16.79,21800.0,9.7066,9.7066,9.7009,9.7009,21800.0
2006-10-16 12:15:00,16.79,16.79,16.79,16.79,10400.0,9.7009,9.7009,9.7009,9.7009,10400.0
2006-10-16 12:20:00,16.79,16.8,16.78,16.8,26000.0,9.7009,9.7066,9.6951,9.7066,26000.0
2006-10-16 12:25:00,16.79,16.8,16.79,16.79,9600.0,9.7009,9.7066,9.7009,9.7009,9600.0
2006-10-16 12:30:00,16.79,16.8,16.78,16.79,22200.0,9.7009,9.7066,9.6951,9.7009,22200.0
2006-10-16 12:35:00,16.8,16.8,16.79,16.8,26600.0,9.7066,9.7066,9.7009,9.7066,26600.0
2006-10-16 12:40:00,16.8,16.81,16.79,16.79,18600.0,9.7066,9.7124,9.7009,9.7009,18600.0
2006-10-16 12:45:00,16.78,16.79,16.77,16.77,18600.0,9.6951,9.7009,9.6893,9.6893,18600.0
2006-10-16 12:50:00,16.77,16.77,16.73,16.75,31600.0,9.6893,9.6893,9.6662,9.6777,31600.0
2006-10-16 12:55:00,16.75,16.78,16.73,16.78,61000.0,9.6777,9.6951,9.6662,9.6951,61000.0
2006-10-16 13:00:00,16.79,16.8,16.78,16.79,9800.0,9.7009,9.7066,9.6951,9.7009,9800.0
2006-10-16 13:05:00,16.79,16.79,16.79,16.79,27600.0,9.7009,9.7009,9.7009,9.7009,27600.0
2006-10-16 13:10:00,16.79,16.79,16.78,16.79,14400.0,9.7009,9.7009,9.6951,9.7009,14400.0
2006-10-16 13:15:00,16.79,16.84,16.79,16.83,36400.0,9.7009,9.7297,9.7009,9.724,36400.0
2006-10-16 13:20:00,16.83,16.84,16.81,16.82,37200.0,9.724,9.7297,9.7124,9.7182,37200.0
2006-10-16 13:25:00,16.81,16.82,16.81,16.81,10600.0,9.7124,9.7182,9.7124,9.7124,10600.0
2006-10-16 13:30:00,16.82,16.84,16.82,16.82,20000.0,9.7182,9.7297,9.7182,9.7182,20000.0
2006-10-16 13:35:00,16.83,16.85,16.83,16.84,22800.0,9.724,9.7355,9.724,9.7297,22800.0
2006-10-16 13:40:00,16.84,16.86,16.84,16.85,24800.0,9.7297,9.7413,9.7297,9.7355,24800.0
2006-10-16 13:45:00,16.85,16.86,16.85,16.86,29200.0,9.7355,9.7413,9.7355,9.7413,29200.0
2006-10-16 13:50:00,16.86,16.88,16.85,16.85,37000.0,9.7413,9.7529,9.7355,9.7355,37000.0
2006-10-16 13:55:00,16.85,16.85,16.84,16.84,23400.0,9.7355,9.7355,9.7297,9.7297,23400.0
2006-10-16 14:00:00,16.84,16.85,16.8,16.8,47000.0,9.7297,9.7355,9.7066,9.7066,47000.0
2006-10-16 14:05:00,16.8,16.8,16.74,16.74,27400.0,9.7066,9.7066,9.672,9.672,27400.0
2006-10-16 14:10:00,16.75,16.78,16.75,16.77,89000.0,9.6777,9.6951,9.6777,9.6893,89000.0
2006-10-16 14:15:00,16.78,16.79,16.77,16.78,63000.0,9.6951,9.7009,9.6893,9.6951,63000.0
2006-10-16 14:20:00,16.78,16.8,16.77,16.77,48000.0,9.6951,9.7066,9.6893,9.6893,48000.0
2006-10-16 14:25:00,16.77,16.77,16.75,16.75,14000.0,9.6893,9.6893,9.6777,9.6777,14000.0
2006-10-16 14:30:00,16.76,16.76,16.74,16.75,41200.0,9.6835,9.6835,9.672,9.6777,41200.0
2006-10-16 14:35:00,16.75,16.75,16.72,16.72,38800.0,9.6777,9.6777,9.6604,9.6604,38800.0
2006-10-16 14:40:00,16.72,16.74,16.72,16.73,31400.0,9.6604,9.672,9.6604,9.6662,31400.0
2006-10-16 14:45:00,16.73,16.75,16.73,16.74,72400.0,9.6662,9.6777,9.6662,9.672,72400.0
2006-10-16 14:50:00,16.74,16.75,16.74,16.74,17400.0,9.672,9.6777,9.672,9.672,17400.0
2006-10-16 14:55:00,16.74,16.74,16.71,16.72,45000.0,9.672,9.672,9.6546,9.6604,45000.0
2006-10-16 15:00:00,16.72,16.74,16.72,16.73,41000.0,9.6604,9.672,9.6604,9.6662,41000.0
2006-10-16 15:05:00,16.73,16.74,16.73,16.73,11000.0,9.6662,9.672,9.6662,9.6662,11000.0
2006-10-16 15:10:00,16.73,16.74,16.72,16.74,32400.0,9.6662,9.672,9.6604,9.672,32400.0
2006-10-16 15:15:00,16.74,16.77,16.74,16.74,44200.0,9.672,9.6893,9.672,9.672,44200.0
2006-10-16 15:20:00,16.74,16.75,16.72,16.74,53800.0,9.672,9.6777,9.6604,9.672,53800.0
2006-10-16 15:25:00,16.74,16.78,16.74,16.77,23000.0,9.672,9.6951,9.672,9.6893,23000.0
2006-10-16 15:30:00,16.76,16.77,16.73,16.74,41600.0,9.6835,9.6893,9.6662,9.672,41600.0
2006-10-16 15:35:00,16.74,16.74,16.73,16.73,59600.0,9.672,9.672,9.6662,9.6662,59600.0
2006-10-16 15:40:00,16.73,16.73,16.7,16.72,75200.0,9.6662,9.6662,9.6489,9.6604,75200.0
2006-10-16 15:45:00,16.72,16.74,16.71,16.73,60000.0,9.6604,9.672,9.6546,9.6662,60000.0
2006-10-16 15:50:00,16.73,16.74,16.72,16.73,53000.0,9.6662,9.672,9.6604,9.6662,53000.0
2006-10-16 15:55:00,16.73,16.76,16.73,16.76,174400.0,9.6662,9.6835,9.6662,9.6835,174400.0
2006-10-17 09:30:00,16.63,16.68,16.59,16.66,139200.0,9.6084,9.6373,9.5853,9.6257,139200.0
2006-10-17 09:35:00,16.65,16.65,16.57,16.6,64600.0,9.62,9.62,9.5737,9.5911,64600.0
2006-10-17 09:40:00,16.58,16.59,16.5,16.53,42800.0,9.5795,9.5853,9.5333,9.5506,42800.0
2006-10-17 09:45:00,16.53,16.53,16.45,16.48,80000.0,9.5506,9.5506,9.5044,9.5217,80000.0
2006-10-17 09:50:00,16.48,16.49,16.42,16.48,70400.0,9.5217,9.5275,9.4871,9.5217,70400.0
2006-10-17 09:55:00,16.44,16.48,16.42,16.45,29000.0,9.4986,9.5217,9.4871,9.5044,29000.0
2006-10-17 10:00:00,16.44,16.44,16.4,16.42,41600.0,9.4986,9.4986,9.4755,9.4871,41600.0
2006-10-17 10:05:00,16.42,16.46,16.41,16.42,49200.0,9.4871,9.5102,9.4813,9.4871,49200.0
2006-10-17 10:10:00,16.42,16.43,16.35,16.36,62400.0,9.4871,9.4929,9.4466,9.4524,62400.0
2006-10-17 10:15:00,16.35,16.36,16.33,16.33,59200.0,9.4466,9.4524,9.4351,9.4351,59200.0
2006-10-17 10:20:00,16.33,16.33,16.31,16.33,40800.0,9.4351,9.4351,9.4235,9.4351,40800.0
2006-10-17 10:25:00,16.33,16.33,16.32,16.33,49200.0,9.4351,9.4351,9.4293,9.4351,49200.0
2006-10-17 10:30:00,16.33,16.34,16.32,16.33,74000.0,9.4351,9.4409,9.4293,9.4351,74000.0
2006-10-17 10:35:00,16.33,16.36,16.33,16.36,47200.0,9.4351,9.4524,9.4351,9.4524,47200.0
2006-10-17 10:40:00,16.36,16.36,16.35,16.35,24800.0,9.4524,9.4524,9.4466,9.4466,24800.0
2006-10-17 10:45:00,16.35,16.35,16.33,16.35,50400.0,9.4466,9.4466,9.4351,9.4466,50400.0
2006-10-17 10:50:00,16.35,16.35,16.33,16.35,16600.0,9.4466,9.4466,9.4351,9.4466,16600.0
2006-10-17 10:55:00,16.35,16.35,16.33,16.34,38600.0,9.4466,9.4466,9.4351,9.4409,38600.0
2006-10-17 11:00:00,16.34,16.34,16.3,16.3,36400.0,9.4409,9.4409,9.4177,9.4177,36400.0
2006-10-17 11:05:00,16.31,16.32,16.31,16.31,23800.0,9.4235,9.4293,9.4235,9.4235,23800.0
2006-10-17 11:10:00,16.31,16.32,16.29,16.29,23000.0,9.4235,9.4293,9.412,9.412,23000.0
2006-10-17 11:15:00,16.3,16.3,16.27,16.27,29600.0,9.4177,9.4177,9.4004,9.4004,29600.0
2006-10-17 11:20:00,16.27,16.29,16.26,16.27,40200.0,9.4004,9.412,9.3946,9.4004,40200.0
2006-10-17 11:25:00,16.27,16.28,16.25,16.28,42800.0,9.4004,9.4062,9.3889,9.4062,42800.0
2006-10-17 11:30:00,16.28,16.28,16.24,16.27,67200.0,9.4062,9.4062,9.3831,9.4004,67200.0
2006-10-17 11:35:00,16.27,16.29,16.24,16.25,41600.0,9.4004,9.412,9.3831,9.3889,41600.0
2006-10-17 11:40:00,16.24,16.25,16.23,16.25,62000.0,9.3831,9.3889,9.3773,9.3889,62000.0
2006-10-17 11:45:00,16.25,16.25,16.24,16.25,31800.0,9.3889,9.3889,9.3831,9.3889,31800.0
2006-10-17 11:50:00,16.25,16.25,16.23,16.24,23800.0,9.3889,9.3889,9.3773,9.3831,23800.0
2006-10-17 11:55:00,16.23,16.25,16.21,16.25,33200.0,9.3773,9.3889,9.3657,9.3889,33200.0
2006-10-17 12:00:00,16.25,16.25,16.23,16.25,18000.0,9.3889,9.3889,9.3773,9.3889,18000.0
2006-10-17 12:05:00,16.25,16.29,16.25,16.29,14600.0,9.3889,9.412,9.3889,9.412,14600.0
2006-10-17 12:10:00,16.29,16.33,16.28,16.32,26400.0,9.412,9.4351,9.4062,9.4293,26400.0
2006-10-17 12:15:00,16.32,16.34,16.3,16.34,18400.0,9.4293,9.4409,9.4177,9.4409,18400.0
2006-10-17 12:20:00,16.35,16.36,16.35,16.36,57600.0,9.4466,9.4524,9.4466,9.4524,57600.0
2006-10-17 12:25:00,16.36,16.39,16.36,16.38,18400.0,9.4524,9.4697,9.4524,9.464,18400.0
2006-10-17 12:30:00,16.38,16.38,16.36,16.37,16400.0,9.464,9.464,9.4524,9.4582,16400.0
2006-10-17 12:35:00,16.38,16.39,16.38,16.39,9400.0,9.464,9.4697,9.464,9.4697,9400.0
2006-10-17 12:40:00,16.39,16.39,16.36,16.36,7800.0,9.4697,9.4697,9.4524,9.4524,7800.0
2006-10-17 12:45:00,16.36,16.38,16.36,16.38,5000.0,9.4524,9.464,9.4524,9.464,5000.0
2006-10-17 12:50:00,16.38,16.42,16.38,16.42,10400.0,9.464,9.4871,9.464,9.4871,10400.0
2006-10-17 12:55:00,16.42,16.43,16.42,16.43,10800.0,9.4871,9.4929,9.4871,9.4929,10800.0
2006-10-17 13:00:00,16.43,16.45,16.43,16.45,17200.0,9.4929,9.5044,9.4929,9.5044,17200.0
2006-10-17 13:05:00,16.45,16.47,16.43,16.43,43200.0,9.5044,9.516,9.4929,9.4929,43200.0
2006-10-17 13:10:00,16.43,16.45,16.43,16.45,25000.0,9.4929,9.5044,9.4929,9.5044,25000.0
2006-10-17 13:15:00,16.45,16.45,16.45,16.45,9000.0,9.5044,9.5044,9.5044,9.5044,9000.0
2006-10-17 13:20:00,16.45,16.47,16.42,16.45,37200.0,9.5044,9.516,9.4871,9.5044,37200.0
2006-10-17 13:25:00,16.44,16.48,16.43,16.47,90000.0,9.4986,9.5217,9.4929,9.516,90000.0
2006-10-17 13:30:00,16.47,16.48,16.46,16.46,12800.0,9.516,9.5217,9.5102,9.5102,12800.0
2006-10-17 13:35:00,16.46,16.46,16.45,16.46,26600.0,9.5102,9.5102,9.5044,9.5102,26600.0
2006-10-17 13:40:00,16.45,16.46,16.45,16.46,7400.0,9.5044,9.5102,9.5044,9.5102,7400.0
2006-10-17 13:45:00,16.46,16.49,16.46,16.48,24400.0,9.5102,9.5275,9.5102,9.5217,24400.0
2006-10-17 13:50:00,16.48,16.53,16.48,16.52,21000.0,9.5217,9.5506,9.5217,9.5449,21000.0
2006-10-17 13:55:00,16.53,16.54,16.5,16.51,19800.0,9.5506,9.5564,9.5333,9.5391,19800.0
2006-10-17 14:00:00,16.51,16.51,16.47,16.48,24000.0,9.5391,9.5391,9.516,9.5217,24000.0
2006-10-17 14:05:00,16.48,16.48,16.43,16.45,23200.0,9.5217,9.5217,9.4929,9.5044,23200.0
2006-10-17 14:10:00,16.45,16.45,16.42,16.43,17400.0,9.5044,9.5044,9.4871,9.4929,17400.0
2006-10-17 14:15:00,16.42,16.43,16.42,16.43,16400.0,9.4871,9.4929,9.4871,9.4929,16400.0
2006-10-17 14:20:00,16.42,16.42,16.39,16.39,38600.0,9.4871,9.4871,9.4697,9.4697,38600.0
2006-10-17 14:25:00,16.38,16.38,16.35,16.36,48200.0,9.464,9.464,9.4466,9.4524,48200.0
2006-10-17 14:30:00,16.36,16.37,16.35,16.37,64600.0,9.4524,9.4582,9.4466,9.4582,64600.0
2006-10-17 14:35:00,16.37,16.39,16.37,16.38,9000.0,9.4582,9.4697,9.4582,9.464,9000.0
2006-10-17 14:40:00,16.38,16.38,16.35,16.36,34000.0,9.464,9.464,9.4466,9.4524,34000.0
2006-10-17 14:45:00,16.36,16.36,16.35,16.36,10800.0,9.4524,9.4524,9.4466,9.4524,10800.0
2006-10-17 14:50:00,16.36,16.37,16.35,16.36,23600.0,9.4524,9.4582,9.4466,9.4524,23600.0
2006-10-17 14:55:00,16.36,16.4,16.36,16.38,53800.0,9.4524,9.4755,9.4524,9.464,53800.0
2006-10-17 15:00:00,16.39,16.43,16.38,16.42,40800.0,9.4697,9.4929,9.464,9.4871,40800.0
2006-10-17 15:05:00,16.42,16.43,16.4,16.42,34600.0,9.4871,9.4929,9.4755,9.4871,34600.0
2006-10-17 15:10:00,16.42,16.43,16.41,16.41,15200.0,9.4871,9.4929,9.4813,9.4813,15200.0
2006-10-17 15:15:00,16.41,16.42,16.4,16.42,56000.0,9.4813,9.4871,9.4755,9.4871,56000.0
2006-10-17 15:20:00,16.42,16.45,16.42,16.44,44400.0,9.4871,9.5044,9.4871,9.4986,44400.0
2006-10-17 15:25:00,16.45,16.49,16.45,16.49,65600.0,9.5044,9.5275,9.5044,9.5275,65600.0
2006-10-17 15:30:00,16.48,16.5,16.47,16.49,87800.0,9.5217,9.5333,9.516,9.5275,87800.0
2006-10-17 15:35:00,16.49,16.5,16.49,16.49,58600.0,9.5275,9.5333,9.5275,9.5275,58600.0
2006-10-17 15:40:00,16.48,16.49,16.48,16.48,79400.0,9.5217,9.5275,9.5217,9.5217,79400.0
2006-10-17 15:45:00,16.48,16.49,16.46,16.46,115200.0,9.5217,9.5275,9.5102,9.5102,115200.0
2006-10-17 15:50:00,16.47,16.48,16.46,16.46,108800.0,9.516,9.5217,9.5102,9.5102,108800.0
2006-10-17 15:55:00,16.46,16.5,16.46,16.5,186800.0,9.5102,9.5333,9.5102,9.5333,186800.0
2006-10-18 09:30:00,16.59,16.63,16.43,16.43,70600.0,9.5853,9.6084,9.4929,9.4929,70600.0
2006-10-18 09:35:00,16.44,16.48,16.39,16.39,28400.0,9.4986,9.5217,9.4697,9.4697,28400.0
2006-10-18 09:40:00,16.4,16.4,16.36,16.37,30600.0,9.4755,9.4755,9.4524,9.4582,30600.0
2006-10-18 09:45:00,16.37,16.38,16.33,16.34,49400.0,9.4582,9.464,9.4351,9.4409,49400.0
2006-10-18 09:50:00,16.33,16.36,16.29,16.3,88000.0,9.4351,9.4524,9.412,9.4177,88000.0
2006-10-18 09:55:00,16.3,16.33,16.25,16.28,47400.0,9.4177,9.4351,9.3889,9.4062,47400.0
2006-10-18 10:00:00,16.28,16.28,16.24,16.25,87000.0,9.4062,9.4062,9.3831,9.3889,87000.0
2006-10-18 10:05:00,16.25,16.25,16.17,16.19,92600.0,9.3889,9.3889,9.3426,9.3542,92600.0
2006-10-18 10:10:00,16.2,16.23,16.2,16.2,56200.0,9.36,9.3773,9.36,9.36,56200.0
2006-10-18 10:15:00,16.2,16.2,16.06,16.08,130400.0,9.36,9.36,9.2791,9.2906,130400.0
2006-10-18 10:20:00,16.08,16.08,16.02,16.03,110000.0,9.2906,9.2906,9.256,9.2617,110000.0
2006-10-18 10:25:00,16.03,16.06,16.02,16.02,85000.0,9.2617,9.2791,9.256,9.256,85000.0
2006-10-18 10:30:00,16.02,16.02,15.96,15.97,104600.0,9.256,9.256,9.2213,9.2271,104600.0
2006-10-18 10:35:00,15.96,16.0,15.9,15.92,142400.0,9.2213,9.2444,9.1866,9.1982,142400.0
2006-10-18 10:40:00,15.91,15.94,15.81,15.81,189400.0,9.1924,9.2097,9.1346,9.1346,189400.0
2006-10-18 10:45:00,15.81,15.88,15.79,15.87,245400.0,9.1346,9.1751,9.1231,9.1693,245400.0
2006-10-18 10:50:00,15.87,15.9,15.83,15.85,124400.0,9.1693,9.1866,9.1462,9.1577,124400.0
2006-10-18 10:55:00,15.85,15.86,15.8,15.86,99600.0,9.1577,9.1635,9.1289,9.1635,99600.0
2006-10-18 11:00:00,15.85,15.88,15.85,15.86,74400.0,9.1577,9.1751,9.1577,9.1635,74400.0
2006-10-18 11:05:00,15.86,15.86,15.81,15.82,31000.0,9.1635,9.1635,9.1346,9.1404,31000.0
2006-10-18 11:10:00,15.83,15.86,15.83,15.84,66000.0,9.1462,9.1635,9.1462,9.152,66000.0
2006-10-18 11:15:00,15.84,15.86,15.83,15.85,78800.0,9.152,9.1635,9.1462,9.1577,78800.0
2006-10-18 11:20:00,15.85,15.94,15.85,15.92,127800.0,9.1577,9.2097,9.1577,9.1982,127800.0
2006-10-18 11:25:00,15.92,15.95,15.89,15.92,82800.0,9.1982,9.2155,9.1809,9.1982,82800.0
2006-10-18 11:30:00,15.92,15.95,15.92,15.94,88200.0,9.1982,9.2155,9.1982,9.2097,88200.0
2006-10-18 11:35:00,15.94,15.96,15.94,15.95,49200.0,9.2097,9.2213,9.2097,9.2155,49200.0
2006-10-18 11:40:00,15.95,16.0,15.95,16.0,186000.0,9.2155,9.2444,9.2155,9.2444,186000.0
2006-10-18 11:45:00,16.0,16.02,15.99,16.02,56600.0,9.2444,9.256,9.2386,9.256,56600.0
2006-10-18 11:50:00,16.02,16.06,15.99,16.06,328200.0,9.256,9.2791,9.2386,9.2791,328200.0
2006-10-18 11:55:00,16.06,16.07,16.04,16.04,161600.0,9.2791,9.2849,9.2675,9.2675,161600.0
2006-10-18 12:00:00,16.05,16.05,15.97,16.0,124000.0,9.2733,9.2733,9.2271,9.2444,124000.0
2006-10-18 12:05:00,16.0,16.02,16.0,16.01,67600.0,9.2444,9.256,9.2444,9.2502,67600.0
2006-10-18 12:10:00,16.0,16.01,15.99,16.0,53400.0,9.2444,9.2502,9.2386,9.2444,53400.0
2006-10-18 12:15:00,16.0,16.01,16.0,16.0,17600.0,9.2444,9.2502,9.2444,9.2444,17600.0
2006-10-18 12:20:00,16.0,16.0,15.98,15.99,40600.0,9.2444,9.2444,9.2329,9.2386,40600.0
2006-10-18 12:25:00,15.99,16.0,15.98,16.0,42800.0,9.2386,9.2444,9.2329,9.2444,42800.0
2006-10-18 12:30:00,16.0,16.01,15.99,16.0,107800.0,9.2444,9.2502,9.2386,9.2444,107800.0
2006-10-18 12:35:00,16.0,16.01,15.99,16.01,48800.0,9.2444,9.2502,9.2386,9.2502,48800.0
2006-10-18 12:40:00,16.02,16.03,16.01,16.02,27000.0,9.256,9.2617,9.2502,9.256,27000.0
2006-10-18 12:45:00,16.02,16.02,16.0,16.02,24400.0,9.256,9.256,9.2444,9.256,24400.0
2006-10-18 12:50:00,16.02,16.02,15.97,15.97,44200.0,9.256,9.256,9.2271,9.2271,44200.0
2006-10-18 12:55:00,15.97,15.97,15.93,15.93,42200.0,9.2271,9.2271,9.204,9.204,42200.0
2006-10-18 13:00:00,15.93,15.94,15.9,15.92,90600.0,9.204,9.2097,9.1866,9.1982,90600.0
2006-10-18 13:05:00,15.92,15.94,15.92,15.94,15800.0,9.1982,9.2097,9.1982,9.2097,15800.0
2006-10-18 13:10:00,15.94,15.97,15.94,15.97,20200.0,9.2097,9.2271,9.2097,9.2271,20200.0
2006-10-18 13:15:00,15.97,15.97,15.92,15.93,62000.0,9.2271,9.2271,9.1982,9.204,62000.0
2006-10-18 13:20:00,15.92,15.92,15.88,15.9,35800.0,9.1982,9.1982,9.1751,9.1866,35800.0
2006-10-18 13:25:00,15.9,15.91,15.87,15.87,52200.0,9.1866,9.1924,9.1693,9.1693,52200.0
2006-10-18 13:30:00,15.87,15.88,15.86,15.88,42000.0,9.1693,9.1751,9.1635,9.1751,42000.0
2006-10-18 13:35:00,15.88,15.92,15.88,15.89,63600.0,9.1751,9.1982,9.1751,9.1809,63600.0
2006-10-18 13:40:00,15.89,15.93,15.88,15.93,19400.0,9.1809,9.204,9.1751,9.204,19400.0
2006-10-18 13:45:00,15.93,15.95,15.9,15.94,34200.0,9.204,9.2155,9.1866,9.2097,34200.0
2006-10-18 13:50:00,15.93,15.93,15.9,15.9,30000.0,9.204,9.204,9.1866,9.1866,30000.0
2006-10-18 13:55:00,15.9,15.94,15.9,15.93,30600.0,9.1866,9.2097,9.1866,9.204,30600.0
2006-10-18 14:00:00,15.93,15.93,15.87,15.87,92600.0,9.204,9.204,9.1693,9.1693,92600.0
2006-10-18 14:05:00,15.87,15.87,15.85,15.87,64000.0,9.1693,9.1693,9.1577,9.1693,64000.0
2006-10-18 14:10:00,15.87,15.87,15.84,15.87,57200.0,9.1693,9.1693,9.152,9.1693,57200.0
2006-10-18 14:15:00,15.87,15.87,15.84,15.85,70600.0,9.1693,9.1693,9.152,9.1577,70600.0
2006-10-18 14:20:00,15.86,16.0,15.86,15.99,121600.0,9.1635,9.2444,9.1635,9.2386,121600.0
2006-10-18 14:25:00,16.0,16.0,15.96,15.96,78600.0,9.2444,9.2444,9.2213,9.2213,78600.0
2006-10-18 14:30:00,15.96,15.97,15.96,15.97,24400.0,9.2213,9.2271,9.2213,9.2271,24400.0
2006-10-18 14:35:00,15.97,16.0,15.97,16.0,32200.0,9.2271,9.2444,9.2271,9.2444,32200.0
2006-10-18 14:40:00,15.99,16.0,15.99,16.0,55400.0,9.2386,9.2444,9.2386,9.2444,55400.0
2006-10-18 14:45:00,15.99,16.01,15.99,16.0,69000.0,9.2386,9.2502,9.2386,9.2444,69000.0
2006-10-18 14:50:00,16.01,16.01,15.97,15.99,52400.0,9.2502,9.2502,9.2271,9.2386,52400.0
2006-10-18 14:55:00,15.98,15.99,15.97,15.99,24800.0,9.2329,9.2386,9.2271,9.2386,24800.0
2006-10-18 15:00:00,15.99,15.99,15.95,15.96,93200.0,9.2386,9.2386,9.2155,9.2213,93200.0
2006-10-18 15:05:00,15.96,15.96,15.89,15.93,157400.0,9.2213,9.2213,9.1809,9.204,157400.0
2006-10-18 15:10:00,15.93,15.97,15.93,15.93,226400.0,9.204,9.2271,9.204,9.204,226400.0
2006-10-18 15:15:00,15.93,15.97,15.9,15.9,261600.0,9.204,9.2271,9.1866,9.1866,261600.0
2006-10-18 15:20:00,15.9,15.92,15.89,15.9,59800.0,9.1866,9.1982,9.1809,9.1866,59800.0
2006-10-18 15:25:00,15.9,15.92,15.87,15.88,95200.0,9.1866,9.1982,9.1693,9.1751,95200.0
2006-10-18 15:30:00,15.88,15.92,15.88,15.92,46000.0,9.1751,9.1982,9.1751,9.1982,46000.0
2006-10-18 15:35:00,15.93,15.95,15.92,15.92,36200.0,9.204,9.2155,9.1982,9.1982,36200.0
2006-10-18 15:40:00,15.93,15.93,15.85,15.85,170400.0,9.204,9.204,9.1577,9.1577,170400.0
2006-10-18 15:45:00,15.86,15.88,15.81,15.85,143200.0,9.1635,9.1751,9.1346,9.1577,143200.0
2006-10-18 15:50:00,15.84,15.9,15.84,15.88,199000.0,9.152,9.1866,9.152,9.1751,199000.0
2006-10-18 15:55:00,15.88,15.9,15.86,15.87,169400.0,9.1751,9.1866,9.1635,9.1693,169400.0
2006-10-19 09:30:00,15.9,16.0,15.84,15.9,68400.0,9.1866,9.2444,9.152,9.1866,68400.0
2006-10-19 09:35:00,15.9,15.92,15.76,15.83,51800.0,9.1866,9.1982,9.1057,9.1462,51800.0
2006-10-19 09:40:00,15.81,15.87,15.81,15.85,41800.0,9.1346,9.1693,9.1346,9.1577,41800.0
2006-10-19 09:45:00,15.85,15.9,15.82,15.84,43200.0,9.1577,9.1866,9.1404,9.152,43200.0
2006-10-19 09:50:00,15.84,15.99,15.84,15.95,80400.0,9.152,9.2386,9.152,9.2155,80400.0
2006-10-19 09:55:00,15.94,15.97,15.87,15.97,50400.0,9.2097,9.2271,9.1693,9.2271,50400.0
2006-10-19 10:00:00,15.96,16.01,15.95,16.0,94000.0,9.2213,9.2502,9.2155,9.2444,94000.0
2006-10-19 10:05:00,16.0,16.11,16.0,16.05,68600.0,9.2444,9.308,9.2444,9.2733,68600.0
2006-10-19 10:10:00,16.05,16.2,16.04,16.18,60800.0,9.2733,9.36,9.2675,9.3484,60800.0
2006-10-19 10:15:00,16.18,16.22,16.15,16.18,88200.0,9.3484,9.3715,9.3311,9.3484,88200.0
2006-10-19 10:20:00,16.18,16.22,16.16,16.16,50400.0,9.3484,9.3715,9.3369,9.3369,50400.0
2006-10-19 10:25:00,16.16,16.16,16.09,16.09,88600.0,9.3369,9.3369,9.2964,9.2964,88600.0
2006-10-19 10:30:00,16.09,16.12,16.08,16.11,66000.0,9.2964,9.3137,9.2906,9.308,66000.0
2006-10-19 10:35:00,16.1,16.12,16.07,16.1,45200.0,9.3022,9.3137,9.2849,9.3022,45200.0
2006-10-19 10:40:00,16.1,16.17,16.1,16.12,68400.0,9.3022,9.3426,9.3022,9.3137,68400.0
2006-10-19 10:45:00,16.11,16.14,16.07,16.11,25800.0,9.308,9.3253,9.2849,9.308,25800.0
2006-10-19 10:50:00,16.11,16.14,16.11,16.11,42000.0,9.308,9.3253,9.308,9.308,42000.0
2006-10-19 10:55:00,16.11,16.11,16.1,16.1,17600.0,9.308,9.308,9.3022,9.3022,17600.0
2006-10-19 11:00:00,16.11,16.11,16.02,16.06,83800.0,9.308,9.308,9.256,9.2791,83800.0
2006-10-19 11:05:00,16.05,16.08,16.05,16.07,37000.0,9.2733,9.2906,9.2733,9.2849,37000.0
2006-10-19 11:10:00,16.07,16.07,16.05,16.05,24000.0,9.2849,9.2849,9.2733,9.2733,24000.0
2006-10-19 11:15:00,16.04,16.04,16.0,16.0,26800.0,9.2675,9.2675,9.2444,9.2444,26800.0
2006-10-19 11:20:00,16.0,16.04,16.0,16.04,24800.0,9.2444,9.2675,9.2444,9.2675,24800.0
2006-10-19 11:25:00,16.04,16.06,16.04,16.05,12800.0,9.2675,9.2791,9.2675,9.2733,12800.0
2006-10-19 11:30:00,16.05,16.07,16.05,16.07,69600.0,9.2733,9.2849,9.2733,9.2849,69600.0
2006-10-19 11:35:00,16.07,16.07,16.06,16.07,26600.0,9.2849,9.2849,9.2791,9.2849,26600.0
2006-10-19 11:40:00,16.06,16.07,16.05,16.07,38200.0,9.2791,9.2849,9.2733,9.2849,38200.0
2006-10-19 11:45:00,16.06,16.07,16.04,16.06,28600.0,9.2791,9.2849,9.2675,9.2791,28600.0
2006-10-19 11:50:00,16.06,16.07,16.05,16.07,9400.0,9.2791,9.2849,9.2733,9.2849,9400.0
2006-10-19 11:55:00,16.07,16.11,16.07,16.1,29800.0,9.2849,9.308,9.2849,9.3022,29800.0
2006-10-19 12:00:00,16.1,16.1,16.07,16.07,72400.0,9.3022,9.3022,9.2849,9.2849,72400.0
2006-10-19 12:05:00,16.07,16.07,16.05,16.07,27200.0,9.2849,9.2849,9.2733,9.2849,27200.0
2006-10-19 12:10:00,16.07,16.07,16.05,16.05,49000.0,9.2849,9.2849,9.2733,9.2733,49000.0
2006-10-19 12:15:00,16.05,16.05,16.03,16.04,17400.0,9.2733,9.2733,9.2617,9.2675,17400.0
2006-10-19 12:20:00,16.05,16.05,16.0,16.01,29400.0,9.2733,9.2733,9.2444,9.2502,29400.0
2006-10-19 12:25:00,16.01,16.02,16.0,16.0,9200.0,9.2502,9.256,9.2444,9.2444,9200.0
2006-10-19 12:30:00,16.0,16.01,15.99,16.01,37400.0,9.2444,9.2502,9.2386,9.2502,37400.0
2006-10-19 12:35:00,16.02,16.04,16.0,16.03,77600.0,9.256,9.2675,9.2444,9.2617,77600.0
2006-10-19 12:40:00,16.03,16.03,16.0,16.0,28200.0,9.2617,9.2617,9.2444,9.2444,28200.0
2006-10-19 12:45:00,16.0,16.0,15.92,15.92,164000.0,9.2444,9.2444,9.1982,9.1982,164000.0
2006-10-19 12:50:00,15.93,15.93,15.86,15.9,130800.0,9.204,9.204,9.1635,9.1866,130800.0
2006-10-19 12:55:00,15.9,15.94,15.9,15.93,19000.0,9.1866,9.2097,9.1866,9.204,19000.0
2006-10-19 13:00:00,15.94,15.95,15.91,15.93,39400.0,9.2097,9.2155,9.1924,9.204,39400.0
2006-10-19 13:05:00,15.93,15.93,15.89,15.92,37600.0,9.204,9.204,9.1809,9.1982,37600.0
2006-10-19 13:10:00,15.93,15.96,15.93,15.96,35800.0,9.204,9.2213,9.204,9.2213,35800.0
2006-10-19 13:15:00,15.96,15.97,15.95,15.96,30000.0,9.2213,9.2271,9.2155,9.2213,30000.0
2006-10-19 13:20:00,15.96,15.97,15.95,15.97,26800.0,9.2213,9.2271,9.2155,9.2271,26800.0
2006-10-19 13:25:00,15.97,15.99,15.97,15.98,13600.0,9.2271,9.2386,9.2271,9.2329,13600.0
2006-10-19 13:30:00,15.97,15.98,15.96,15.98,21000.0,9.2271,9.2329,9.2213,9.2329,21000.0
2006-10-19 13:35:00,15.99,16.0,15.98,16.0,18400.0,9.2386,9.2444,9.2329,9.2444,18400.0
2006-10-19 13:40:00,16.0,16.0,15.96,15.98,22200.0,9.2444,9.2444,9.2213,9.2329,22200.0
2006-10-19 13:45:00,15.99,16.01,15.97,15.99,26000.0,9.2386,9.2502,9.2271,9.2386,26000.0
2006-10-19 13:50:00,16.0,16.0,15.98,15.98,20000.0,9.2444,9.2444,9.2329,9.2329,20000.0
2006-10-19 13:55:00,15.98,16.0,15.98,16.0,10000.0,9.2329,9.2444,9.2329,9.2444,10000.0
2006-10-19 14:00:00,15.99,16.0,15.99,15.99,21200.0,9.2386,9.2444,9.2386,9.2386,21200.0
2006-10-19 14:05:00,15.99,15.99,15.97,15.99,31200.0,9.2386,9.2386,9.2271,9.2386,31200.0
2006-10-19 14:10:00,15.99,16.0,15.99,16.0,12200.0,9.2386,9.2444,9.2386,9.2444,12200.0
2006-10-19 14:15:00,15.99,16.0,15.99,16.0,26400.0,9.2386,9.2444,9.2386,9.2444,26400.0
2006-10-19 14:20:00,15.99,16.02,15.99,16.02,30600.0,9.2386,9.256,9.2386,9.256,30600.0
2006-10-19 14:25:00,16.01,16.04,15.99,16.04,39400.0,9.2502,9.2675,9.2386,9.2675,39400.0
2006-10-19 14:30:00,16.04,16.06,16.0,16.0,42000.0,9.2675,9.2791,9.2444,9.2444,42000.0
2006-10-19 14:35:00,16.0,16.0,15.99,15.99,50200.0,9.2444,9.2444,9.2386,9.2386,50200.0
2006-10-19 14:40:00,15.99,16.0,15.96,15.98,41200.0,9.2386,9.2444,9.2213,9.2329,41200.0
2006-10-19 14:45:00,15.98,15.99,15.95,15.97,50000.0,9.2329,9.2386,9.2155,9.2271,50000.0
2006-10-19 14:50:00,15.97,15.99,15.94,15.97,59400.0,9.2271,9.2386,9.2097,9.2271,59400.0
2006-10-19 14:55:00,15.97,16.0,15.96,16.0,25000.0,9.2271,9.2444,9.2213,9.2444,25000.0
2006-10-19 15:00:00,16.0,16.0,15.99,16.0,12000.0,9.2444,9.2444,9.2386,9.2444,12000.0
2006-10-19 15:05:00,16.0,16.01,15.97,16.01,28800.0,9.2444,9.2502,9.2271,9.2502,28800.0
2006-10-19 15:10:00,16.02,16.02,15.97,15.98,12200.0,9.256,9.256,9.2271,9.2329,12200.0
2006-10-19 15:15:00,15.98,15.99,15.96,15.97,22000.0,9.2329,9.2386,9.2213,9.2271,22000.0
2006-10-19 15:20:00,15.97,15.99,15.97,15.99,14000.0,9.2271,9.2386,9.2271,9.2386,14000.0
2006-10-19 15:25:00,15.99,16.0,15.98,15.99,30200.0,9.2386,9.2444,9.2329,9.2386,30200.0
2006-10-19 15:30:00,15.99,15.99,15.98,15.99,47600.0,9.2386,9.2386,9.2329,9.2386,47600.0
2006-10-19 15:35:00,15.99,15.99,15.94,15.95,86000.0,9.2386,9.2386,9.2097,9.2155,86000.0
2006-10-19 15:40:00,15.95,15.95,15.91,15.94,101800.0,9.2155,9.2155,9.1924,9.2097,101800.0
2006-10-19 15:45:00,15.94,15.96,15.94,15.96,77400.0,9.2097,9.2213,9.2097,9.2213,77400.0
2006-10-19 15:50:00,15.96,15.96,15.93,15.95,140400.0,9.2213,9.2213,9.204,9.2155,140400.0
2006-10-19 15:55:00,15.95,15.97,15.92,15.97,158000.0,9.2155,9.2271,9.1982,9.2271,158000.0
2006-10-20 09:30:00,15.91,16.12,15.9,16.11,604800.0,9.1924,9.3137,9.1866,9.308,604800.0
2006-10-20 09:35:00,16.1,16.1,15.97,15.97,36200.0,9.3022,9.3022,9.2271,9.2271,36200.0
2006-10-20 09:40:00,15.97,15.97,15.86,15.92,70000.0,9.2271,9.2271,9.1635,9.1982,70000.0
2006-10-20 09:45:00,15.92,15.93,15.87,15.93,51800.0,9.1982,9.204,9.1693,9.204,51800.0
2006-10-20 09:50:00,15.93,15.95,15.88,15.92,44000.0,9.204,9.2155,9.1751,9.1982,44000.0
2006-10-20 09:55:00,15.91,15.96,15.88,15.96,34400.0,9.1924,9.2213,9.1751,9.2213,34400.0
2006-10-20 10:00:00,15.95,16.01,15.88,15.93,42400.0,9.2155,9.2502,9.1751,9.204,42400.0
2006-10-20 10:05:00,15.93,15.95,15.89,15.9,32400.0,9.204,9.2155,9.1809,9.1866,32400.0
2006-10-20 10:10:00,15.92,15.95,15.88,15.94,23200.0,9.1982,9.2155,9.1751,9.2097,23200.0
2006-10-20 10:15:00,15.94,15.94,15.9,15.92,28000.0,9.2097,9.2097,9.1866,9.1982,28000.0
2006-10-20 10:20:00,15.9,15.96,15.9,15.96,12800.0,9.1866,9.2213,9.1866,9.2213,12800.0
2006-10-20 10:25:00,15.96,15.96,15.94,15.95,19200.0,9.2213,9.2213,9.2097,9.2155,19200.0
2006-10-20 10:30:00,15.94,15.94,15.9,15.93,20400.0,9.2097,9.2097,9.1866,9.204,20400.0
2006-10-20 10:35:00,15.93,15.97,15.93,15.97,34600.0,9.204,9.2271,9.204,9.2271,34600.0
2006-10-20 10:40:00,15.96,15.97,15.95,15.95,22000.0,9.2213,9.2271,9.2155,9.2155,22000.0
2006-10-20 10:45:00,15.95,15.98,15.93,15.97,23600.0,9.2155,9.2329,9.204,9.2271,23600.0
2006-10-20 10:50:00,15.97,16.03,15.97,16.02,17400.0,9.2271,9.2617,9.2271,9.256,17400.0
2006-10-20 10:55:00,16.01,16.02,15.98,16.0,22200.0,9.2502,9.256,9.2329,9.2444,22200.0
2006-10-20 11:00:00,15.99,16.02,15.99,15.99,25000.0,9.2386,9.256,9.2386,9.2386,25000.0
2006-10-20 11:05:00,15.98,15.99,15.95,15.95,36000.0,9.2329,9.2386,9.2155,9.2155,36000.0
2006-10-20 11:10:00,15.95,15.99,15.94,15.98,25200.0,9.2155,9.2386,9.2097,9.2329,25200.0
2006-10-20 11:15:00,15.97,15.98,15.96,15.97,20000.0,9.2271,9.2329,9.2213,9.2271,20000.0
2006-10-20 11:20:00,15.97,15.99,15.97,15.99,22800.0,9.2271,9.2386,9.2271,9.2386,22800.0
2006-10-20 11:25:00,15.99,16.0,15.99,15.99,35000.0,9.2386,9.2444,9.2386,9.2386,35000.0
2006-10-20 11:30:00,15.99,15.99,15.96,15.97,41400.0,9.2386,9.2386,9.2213,9.2271,41400.0
2006-10-20 11:35:00,15.97,15.97,15.95,15.96,22200.0,9.2271,9.2271,9.2155,9.2213,22200.0
2006-10-20 11:40:00,15.95,15.96,15.91,15.92,45600.0,9.2155,9.2213,9.1924,9.1982,45600.0
2006-10-20 11:45:00,15.92,15.93,15.9,15.9,32600.0,9.1982,9.204,9.1866,9.1866,32600.0
2006-10-20 11:50:00,15.9,15.92,15.9,15.9,29800.0,9.1866,9.1982,9.1866,9.1866,29800.0
2006-10-20 11:55:00,15.9,15.91,15.88,15.89,25200.0,9.1866,9.1924,9.1751,9.1809,25200.0
2006-10-20 12:00:00,15.88,15.9,15.88,15.88,15800.0,9.1751,9.1866,9.1751,9.1751,15800.0
2006-10-20 12:05:00,15.87,15.88,15.84,15.87,37400.0,9.1693,9.1751,9.152,9.1693,37400.0
2006-10-20 12:10:00,15.86,15.87,15.85,15.87,32800.0,9.1635,9.1693,9.1577,9.1693,32800.0
2006-10-20 12:15:00,15.86,15.9,15.85,15.9,45200.0,9.1635,9.1866,9.1577,9.1866,45200.0
2006-10-20 12:20:00,15.91,15.93,15.9,15.9,25000.0,9.1924,9.204,9.1866,9.1866,25000.0
2006-10-20 12:25:00,15.9,15.94,15.9,15.94,17400.0,9.1866,9.2097,9.1866,9.2097,17400.0
2006-10-20 12:30:00,15.94,16.02,15.94,16.0,55400.0,9.2097,9.256,9.2097,9.2444,55400.0
2006-10-20 12:35:00,16.0,16.0,15.99,16.0,7400.0,9.2444,9.2444,9.2386,9.2444,7400.0
2006-10-20 12:40:00,16.0,16.03,16.0,16.03,33600.0,9.2444,9.2617,9.2444,9.2617,33600.0
2006-10-20 12:45:00,16.02,16.06,16.02,16.05,36600.0,9.256,9.2791,9.256,9.2733,36600.0
2006-10-20 12:50:00,16.04,16.04,16.01,16.01,9600.0,9.2675,9.2675,9.2502,9.2502,9600.0
2006-10-20 12:55:00,16.0,16.0,15.99,15.99,8000.0,9.2444,9.2444,9.2386,9.2386,8000.0
2006-10-20 13:00:00,15.99,16.02,15.99,16.02,4000.0,9.2386,9.256,9.2386,9.256,4000.0
2006-10-20 13:05:00,16.02,16.03,16.02,16.02,3400.0,9.256,9.2617,9.256,9.256,3400.0
2006-10-20 13:10:00,16.02,16.02,16.02,16.02,9600.0,9.256,9.256,9.256,9.256,9600.0
2006-10-20 13:15:00,16.02,16.02,16.0,16.0,4800.0,9.256,9.256,9.2444,9.2444,4800.0
2006-10-20 13:20:00,16.0,16.01,16.0,16.0,5800.0,9.2444,9.2502,9.2444,9.2444,5800.0
2006-10-20 13:25:00,16.0,16.03,16.0,16.03,14800.0,9.2444,9.2617,9.2444,9.2617,14800.0
2006-10-20 13:30:00,16.02,16.03,16.02,16.02,11000.0,9.256,9.2617,9.256,9.256,11000.0
2006-10-20 13:35:00,16.02,16.02,16.0,16.01,12000.0,9.256,9.256,9.2444,9.2502,12000.0
2006-10-20 13:40:00,16.0,16.01,15.96,15.97,20200.0,9.2444,9.2502,9.2213,9.2271,20200.0
2006-10-20 13:45:00,15.97,15.97,15.93,15.94,19800.0,9.2271,9.2271,9.204,9.2097,19800.0
2006-10-20 13:50:00,15.94,15.96,15.94,15.95,10400.0,9.2097,9.2213,9.2097,9.2155,10400.0
2006-10-20 13:55:00,15.95,15.95,15.92,15.92,6800.0,9.2155,9.2155,9.1982,9.1982,6800.0
2006-10-20 14:00:00,15.92,15.96,15.91,15.95,12400.0,9.1982,9.2213,9.1924,9.2155,12400.0
2006-10-20 14:05:00,15.95,15.95,15.94,15.94,10200.0,9.2155,9.2155,9.2097,9.2097,10200.0
2006-10-20 14:10:00,15.94,15.95,15.91,15.94,15000.0,9.2097,9.2155,9.1924,9.2097,15000.0
2006-10-20 14:15:00,15.95,15.97,15.95,15.96,7600.0,9.2155,9.2271,9.2155,9.2213,7600.0
2006-10-20 14:20:00,15.96,16.0,15.96,15.97,26600.0,9.2213,9.2444,9.2213,9.2271,26600.0
2006-10-20 14:25:00,15.97,15.97,15.95,15.95,21400.0,9.2271,9.2271,9.2155,9.2155,21400.0
2006-10-20 14:30:00,15.94,15.95,15.91,15.94,108400.0,9.2097,9.2155,9.1924,9.2097,108400.0
2006-10-20 14:35:00,15.95,15.95,15.92,15.93,52600.0,9.2155,9.2155,9.1982,9.204,52600.0
2006-10-20 14:40:00,15.92,15.93,15.9,15.92,45400.0,9.1982,9.204,9.1866,9.1982,45400.0
2006-10-20 14:45:00,15.92,15.92,15.88,15.9,32400.0,9.1982,9.1982,9.1751,9.1866,32400.0
2006-10-20 14:50:00,15.9,15.92,15.89,15.91,31600.0,9.1866,9.1982,9.1809,9.1924,31600.0
2006-10-20 14:55:00,15.91,16.0,15.9,15.99,179800.0,9.1924,9.2444,9.1866,9.2386,179800.0
2006-10-20 15:00:00,15.99,16.0,15.99,15.99,121600.0,9.2386,9.2444,9.2386,9.2386,121600.0
2006-10-20 15:05:00,15.99,16.02,15.99,16.01,79200.0,9.2386,9.256,9.2386,9.2502,79200.0
2006-10-20 15:10:00,16.01,16.01,15.99,16.0,194600.0,9.2502,9.2502,9.2386,9.2444,194600.0
2006-10-20 15:15:00,16.0,16.01,16.0,16.0,73200.0,9.2444,9.2502,9.2444,9.2444,73200.0
2006-10-20 15:20:00,16.0,16.03,16.0,16.02,39800.0,9.2444,9.2617,9.2444,9.256,39800.0
2006-10-20 15:25:00,16.03,16.03,16.02,16.02,54600.0,9.2617,9.2617,9.256,9.256,54600.0
2006-10-20 15:30:00,16.02,16.03,16.01,16.02,29200.0,9.256,9.2617,9.2502,9.256,29200.0
2006-10-20 15:35:00,16.02,16.02,16.01,16.02,34200.0,9.256,9.256,9.2502,9.256,34200.0
2006-10-20 15:40:00,16.02,16.03,15.97,15.98,88200.0,9.256,9.2617,9.2271,9.2329,88200.0
2006-10-20 15:45:00,15.98,16.01,15.98,16.01,57200.0,9.2329,9.2502,9.2329,9.2502,57200.0
2006-10-20 15:50:00,16.0,16.0,15.96,15.97,45600.0,9.2444,9.2444,9.2213,9.2271,45600.0
2006-10-20 15:55:00,15.97,16.02,15.97,16.02,85200.0,9.2271,9.256,9.2271,9.256,85200.0
2006-10-23 09:30:00,16.03,16.11,15.98,16.11,81000.0,9.2617,9.308,9.2329,9.308,81000.0
2006-10-23 09:35:00,16.11,16.15,16.04,16.14,36400.0,9.308,9.3311,9.2675,9.3253,36400.0
2006-10-23 09:40:00,16.14,16.18,16.14,16.16,35000.0,9.3253,9.3484,9.3253,9.3369,35000.0
2006-10-23 09:45:00,16.18,16.21,16.15,16.17,25600.0,9.3484,9.3657,9.3311,9.3426,25600.0
2006-10-23 09:50:00,16.16,16.16,16.13,16.14,21200.0,9.3369,9.3369,9.3195,9.3253,21200.0
2006-10-23 09:55:00,16.14,16.19,16.13,16.17,29000.0,9.3253,9.3542,9.3195,9.3426,29000.0
2006-10-23 10:00:00,16.17,16.22,16.17,16.22,57400.0,9.3426,9.3715,9.3426,9.3715,57400.0
2006-10-23 10:05:00,16.22,16.35,16.22,16.3,168400.0,9.3715,9.4466,9.3715,9.4177,168400.0
2006-10-23 10:10:00,16.3,16.3,16.21,16.27,97000.0,9.4177,9.4177,9.3657,9.4004,97000.0
2006-10-23 10:15:00,16.25,16.38,16.25,16.36,50400.0,9.3889,9.464,9.3889,9.4524,50400.0
2006-10-23 10:20:00,16.36,16.36,16.33,16.34,65400.0,9.4524,9.4524,9.4351,9.4409,65400.0
2006-10-23 10:25:00,16.34,16.41,16.34,16.41,53000.0,9.4409,9.4813,9.4409,9.4813,53000.0
2006-10-23 10:30:00,16.41,16.41,16.35,16.38,24600.0,9.4813,9.4813,9.4466,9.464,24600.0
2006-10-23 10:35:00,16.36,16.36,16.32,16.32,29400.0,9.4524,9.4524,9.4293,9.4293,29400.0
2006-10-23 10:40:00,16.33,16.33,16.27,16.28,39000.0,9.4351,9.4351,9.4004,9.4062,39000.0
2006-10-23 10:45:00,16.28,16.29,16.26,16.27,53800.0,9.4062,9.412,9.3946,9.4004,53800.0
2006-10-23 10:50:00,16.27,16.27,16.25,16.27,23000.0,9.4004,9.4004,9.3889,9.4004,23000.0
2006-10-23 10:55:00,16.27,16.28,16.24,16.25,36400.0,9.4004,9.4062,9.3831,9.3889,36400.0
2006-10-23 11:00:00,16.25,16.28,16.25,16.28,46000.0,9.3889,9.4062,9.3889,9.4062,46000.0
2006-10-23 11:05:00,16.27,16.28,16.25,16.28,27400.0,9.4004,9.4062,9.3889,9.4062,27400.0
2006-10-23 11:10:00,16.28,16.29,16.27,16.29,125000.0,9.4062,9.412,9.4004,9.412,125000.0
2006-10-23 11:15:00,16.29,16.29,16.28,16.28,22000.0,9.412,9.412,9.4062,9.4062,22000.0
2006-10-23 11:20:00,16.3,16.31,16.27,16.28,23600.0,9.4177,9.4235,9.4004,9.4062,23600.0
2006-10-23 11:25:00,16.28,16.28,16.27,16.27,14400.0,9.4062,9.4062,9.4004,9.4004,14400.0
2006-10-23 11:30:00,16.27,16.28,16.26,16.27,28400.0,9.4004,9.4062,9.3946,9.4004,28400.0
2006-10-23 11:35:00,16.27,16.31,16.27,16.31,38400.0,9.4004,9.4235,9.4004,9.4235,38400.0
2006-10-23 11:40:00,16.3,16.32,16.29,16.31,60600.0,9.4177,9.4293,9.412,9.4235,60600.0
2006-10-23 11:45:00,16.31,16.33,16.28,16.3,37800.0,9.4235,9.4351,9.4062,9.4177,37800.0
2006-10-23 11:50:00,16.3,16.31,16.28,16.28,55600.0,9.4177,9.4235,9.4062,9.4062,55600.0
2006-10-23 11:55:00,16.29,16.3,16.29,16.3,6200.0,9.412,9.4177,9.412,9.4177,6200.0
2006-10-23 12:00:00,16.3,16.3,16.27,16.29,22800.0,9.4177,9.4177,9.4004,9.412,22800.0
2006-10-23 12:05:00,16.29,16.3,16.28,16.3,43800.0,9.412,9.4177,9.4062,9.4177,43800.0
2006-10-23 12:10:00,16.3,16.3,16.28,16.28,26200.0,9.4177,9.4177,9.4062,9.4062,26200.0
2006-10-23 12:15:00,16.28,16.3,16.28,16.29,50400.0,9.4062,9.4177,9.4062,9.412,50400.0
2006-10-23 12:20:00,16.29,16.29,16.28,16.29,33600.0,9.412,9.412,9.4062,9.412,33600.0
2006-10-23 12:25:00,16.28,16.28,16.26,16.27,18800.0,9.4062,9.4062,9.3946,9.4004,18800.0
2006-10-23 12:30:00,16.27,16.28,16.26,16.26,39200.0,9.4004,9.4062,9.3946,9.3946,39200.0
2006-10-23 12:35:00,16.26,16.27,16.23,16.25,63600.0,9.3946,9.4004,9.3773,9.3889,63600.0
2006-10-23 12:40:00,16.25,16.25,16.22,16.22,34600.0,9.3889,9.3889,9.3715,9.3715,34600.0
2006-10-23 12:45:00,16.23,16.23,16.17,16.17,42400.0,9.3773,9.3773,9.3426,9.3426,42400.0
2006-10-23 12:50:00,16.17,16.21,16.17,16.2,77800.0,9.3426,9.3657,9.3426,9.36,77800.0
2006-10-23 12:55:00,16.2,16.2,16.18,16.18,32000.0,9.36,9.36,9.3484,9.3484,32000.0
2006-10-23 13:00:00,16.18,16.18,16.18,16.18,10600.0,9.3484,9.3484,9.3484,9.3484,10600.0
2006-10-23 13:05:00,16.18,16.18,16.18,16.18,19400.0,9.3484,9.3484,9.3484,9.3484,19400.0
2006-10-23 13:10:00,16.18,16.18,16.17,16.18,19000.0,9.3484,9.3484,9.3426,9.3484,19000.0
2006-10-23 13:15:00,16.18,16.18,16.18,16.18,17200.0,9.3484,9.3484,9.3484,9.3484,17200.0
2006-10-23 13:20:00,16.18,16.18,16.17,16.18,19200.0,9.3484,9.3484,9.3426,9.3484,19200.0
2006-10-23 13:25:00,16.18,16.18,16.17,16.18,12200.0,9.3484,9.3484,9.3426,9.3484,12200.0
2006-10-23 13:30:00,16.18,16.19,16.17,16.18,37200.0,9.3484,9.3542,9.3426,9.3484,37200.0
2006-10-23 13:35:00,16.18,16.18,16.16,16.16,42000.0,9.3484,9.3484,9.3369,9.3369,42000.0
2006-10-23 13:40:00,16.16,16.16,16.14,16.16,19800.0,9.3369,9.3369,9.3253,9.3369,19800.0
2006-10-23 13:45:00,16.16,16.17,16.13,16.14,29400.0,9.3369,9.3426,9.3195,9.3253,29400.0
2006-10-23 13:50:00,16.13,16.15,16.11,16.14,52000.0,9.3195,9.3311,9.308,9.3253,52000.0
2006-10-23 13:55:00,16.14,16.15,16.11,16.14,160600.0,9.3253,9.3311,9.308,9.3253,160600.0
2006-10-23 14:00:00,16.14,16.16,16.14,16.15,87200.0,9.3253,9.3369,9.3253,9.3311,87200.0
2006-10-23 14:05:00,16.15,16.16,16.15,16.15,22200.0,9.3311,9.3369,9.3311,9.3311,22200.0
2006-10-23 14:10:00,16.15,16.17,16.14,16.14,17600.0,9.3311,9.3426,9.3253,9.3253,17600.0
2006-10-23 14:15:00,16.14,16.14,16.11,16.14,114000.0,9.3253,9.3253,9.308,9.3253,114000.0
2006-10-23 14:20:00,16.13,16.13,16.11,16.11,76600.0,9.3195,9.3195,9.308,9.308,76600.0
2006-10-23 14:25:00,16.11,16.13,16.11,16.11,48400.0,9.308,9.3195,9.308,9.308,48400.0
2006-10-23 14:30:00,16.11,16.12,16.1,16.11,21200.0,9.308,9.3137,9.3022,9.308,21200.0
2006-10-23 14:35:00,16.11,16.12,16.1,16.11,85800.0,9.308,9.3137,9.3022,9.308,85800.0
2006-10-23 14:40:00,16.11,16.11,16.07,16.1,54200.0,9.308,9.308,9.2849,9.3022,54200.0
2006-10-23 14:45:00,16.09,16.1,16.07,16.08,77800.0,9.2964,9.3022,9.2849,9.2906,77800.0
2006-10-23 14:50:00,16.08,16.09,16.08,16.08,35200.0,9.2906,9.2964,9.2906,9.2906,35200.0
2006-10-23 14:55:00,16.08,16.1,16.08,16.09,80800.0,9.2906,9.3022,9.2906,9.2964,80800.0
2006-10-23 15:00:00,16.09,16.13,16.09,16.12,73800.0,9.2964,9.3195,9.2964,9.3137,73800.0
2006-10-23 15:05:00,16.11,16.13,16.11,16.11,58200.0,9.308,9.3195,9.308,9.308,58200.0
2006-10-23 15:10:00,16.11,16.12,16.07,16.08,62600.0,9.308,9.3137,9.2849,9.2906,62600.0
2006-10-23 15:15:00,16.08,16.11,16.07,16.08,68600.0,9.2906,9.308,9.2849,9.2906,68600.0
2006-10-23 15:20:00,16.08,16.08,16.06,16.07,80200.0,9.2906,9.2906,9.2791,9.2849,80200.0
2006-10-23 15:25:00,16.07,16.09,16.05,16.06,35800.0,9.2849,9.2964,9.2733,9.2791,35800.0
2006-10-23 15:30:00,16.06,16.08,16.04,16.04,51200.0,9.2791,9.2906,9.2675,9.2675,51200.0
2006-10-23 15:35:00,16.04,16.05,16.03,16.04,52200.0,9.2675,9.2733,9.2617,9.2675,52200.0
2006-10-23 15:40:00,16.04,16.05,16.02,16.03,222800.0,9.2675,9.2733,9.256,9.2617,222800.0
2006-10-23 15:45:00,16.02,16.05,16.02,16.04,86200.0,9.256,9.2733,9.256,9.2675,86200.0
2006-10-23 15:50:00,16.04,16.05,16.03,16.04,155800.0,9.2675,9.2733,9.2617,9.2675,155800.0
2006-10-23 15:55:00,16.04,16.05,16.03,16.04,96400.0,9.2675,9.2733,9.2617,9.2675,96400.0
2006-10-24 09:30:00,15.99,16.02,15.96,15.97,49000.0,9.2386,9.256,9.2213,9.2271,49000.0
2006-10-24 09:35:00,15.97,15.99,15.96,15.98,30800.0,9.2271,9.2386,9.2213,9.2329,30800.0
2006-10-24 09:40:00,15.98,15.98,15.97,15.97,32600.0,9.2329,9.2329,9.2271,9.2271,32600.0
2006-10-24 09:45:00,15.97,16.0,15.94,15.97,61000.0,9.2271,9.2444,9.2097,9.2271,61000.0
2006-10-24 09:50:00,15.98,15.98,15.95,15.97,38800.0,9.2329,9.2329,9.2155,9.2271,38800.0
2006-10-24 09:55:00,15.98,16.02,15.97,15.98,32400.0,9.2329,9.256,9.2271,9.2329,32400.0
2006-10-24 10:00:00,15.99,16.0,15.97,15.97,44600.0,9.2386,9.2444,9.2271,9.2271,44600.0
2006-10-24 10:05:00,15.97,15.99,15.95,15.95,50400.0,9.2271,9.2386,9.2155,9.2155,50400.0
2006-10-24 10:10:00,15.95,15.95,15.83,15.85,98000.0,9.2155,9.2155,9.1462,9.1577,98000.0
2006-10-24 10:15:00,15.85,15.85,15.83,15.84,90800.0,9.1577,9.1577,9.1462,9.152,90800.0
2006-10-24 10:20:00,15.84,15.85,15.83,15.84,62200.0,9.152,9.1577,9.1462,9.152,62200.0
2006-10-24 10:25:00,15.84,15.84,15.83,15.84,59400.0,9.152,9.152,9.1462,9.152,59400.0
2006-10-24 10:30:00,15.84,15.85,15.83,15.85,35200.0,9.152,9.1577,9.1462,9.1577,35200.0
2006-10-24 10:35:00,15.85,15.86,15.85,15.86,27800.0,9.1577,9.1635,9.1577,9.1635,27800.0
2006-10-24 10:40:00,15.86,15.86,15.79,15.79,44400.0,9.1635,9.1635,9.1231,9.1231,44400.0
2006-10-24 10:45:00,15.79,15.8,15.77,15.8,148200.0,9.1231,9.1289,9.1115,9.1289,148200.0
2006-10-24 10:50:00,15.8,15.8,15.75,15.76,85600.0,9.1289,9.1289,9.1,9.1057,85600.0
2006-10-24 10:55:00,15.76,15.77,15.75,15.77,47600.0,9.1057,9.1115,9.1,9.1115,47600.0
2006-10-24 11:00:00,15.77,15.77,15.74,15.74,84200.0,9.1115,9.1115,9.0942,9.0942,84200.0
2006-10-24 11:05:00,15.74,15.74,15.74,15.74,47200.0,9.0942,9.0942,9.0942,9.0942,47200.0
2006-10-24 11:10:00,15.74,15.76,15.73,15.74,61800.0,9.0942,9.1057,9.0884,9.0942,61800.0
2006-10-24 11:15:00,15.74,15.75,15.73,15.75,110200.0,9.0942,9.1,9.0884,9.1,110200.0
2006-10-24 11:20:00,15.74,15.74,15.73,15.74,31000.0,9.0942,9.0942,9.0884,9.0942,31000.0
2006-10-24 11:25:00,15.74,15.74,15.73,15.74,69000.0,9.0942,9.0942,9.0884,9.0942,69000.0
2006-10-24 11:30:00,15.74,15.79,15.74,15.77,86800.0,9.0942,9.1231,9.0942,9.1115,86800.0
2006-10-24 11:35:00,15.76,15.78,15.76,15.77,26400.0,9.1057,9.1173,9.1057,9.1115,26400.0
2006-10-24 11:40:00,15.77,15.77,15.74,15.75,30000.0,9.1115,9.1115,9.0942,9.1,30000.0
2006-10-24 11:45:00,15.76,15.76,15.75,15.75,13200.0,9.1057,9.1057,9.1,9.1,13200.0
2006-10-24 11:50:00,15.76,15.76,15.75,15.75,22000.0,9.1057,9.1057,9.1,9.1,22000.0
2006-10-24 11:55:00,15.76,15.76,15.75,15.75,11400.0,9.1057,9.1057,9.1,9.1,11400.0
2006-10-24 12:00:00,15.76,15.76,15.74,15.75,37400.0,9.1057,9.1057,9.0942,9.1,37400.0
2006-10-24 12:05:00,15.75,15.76,15.75,15.75,14200.0,9.1,9.1057,9.1,9.1,14200.0
2006-10-24 12:10:00,15.75,15.76,15.75,15.76,10200.0,9.1,9.1057,9.1,9.1057,10200.0
2006-10-24 12:15:00,15.75,15.75,15.71,15.72,66000.0,9.1,9.1,9.0769,9.0826,66000.0
2006-10-24 12:20:00,15.72,15.74,15.72,15.74,22400.0,9.0826,9.0942,9.0826,9.0942,22400.0
2006-10-24 12:25:00,15.74,15.74,15.72,15.73,36600.0,9.0942,9.0942,9.0826,9.0884,36600.0
2006-10-24 12:30:00,15.73,15.74,15.72,15.74,68400.0,9.0884,9.0942,9.0826,9.0942,68400.0
2006-10-24 12:35:00,15.75,15.75,15.74,15.74,23800.0,9.1,9.1,9.0942,9.0942,23800.0
2006-10-24 12:40:00,15.74,15.74,15.74,15.74,23400.0,9.0942,9.0942,9.0942,9.0942,23400.0
2006-10-24 12:45:00,15.74,15.74,15.71,15.71,43800.0,9.0942,9.0942,9.0769,9.0769,43800.0
2006-10-24 12:50:00,15.72,15.72,15.67,15.69,71200.0,9.0826,9.0826,9.0537,9.0653,71200.0
2006-10-24 12:55:00,15.69,15.71,15.69,15.71,36400.0,9.0653,9.0769,9.0653,9.0769,36400.0
2006-10-24 13:00:00,15.71,15.74,15.7,15.73,33800.0,9.0769,9.0942,9.0711,9.0884,33800.0
2006-10-24 13:05:00,15.73,15.74,15.72,15.73,12400.0,9.0884,9.0942,9.0826,9.0884,12400.0
2006-10-24 13:10:00,15.73,15.73,15.7,15.7,55800.0,9.0884,9.0884,9.0711,9.0711,55800.0
2006-10-24 13:15:00,15.7,15.72,15.7,15.72,14600.0,9.0711,9.0826,9.0711,9.0826,14600.0
2006-10-24 13:20:00,15.72,15.72,15.7,15.71,17600.0,9.0826,9.0826,9.0711,9.0769,17600.0
2006-10-24 13:25:00,15.7,15.71,15.7,15.7,26200.0,9.0711,9.0769,9.0711,9.0711,26200.0
2006-10-24 13:30:00,15.7,15.72,15.7,15.72,30200.0,9.0711,9.0826,9.0711,9.0826,30200.0
2006-10-24 13:35:00,15.72,15.74,15.72,15.73,38800.0,9.0826,9.0942,9.0826,9.0884,38800.0
2006-10-24 13:40:00,15.73,15.74,15.72,15.73,30600.0,9.0884,9.0942,9.0826,9.0884,30600.0
2006-10-24 13:45:00,15.73,15.74,15.71,15.71,30400.0,9.0884,9.0942,9.0769,9.0769,30400.0
2006-10-24 13:50:00,15.72,15.72,15.7,15.72,25600.0,9.0826,9.0826,9.0711,9.0826,25600.0
2006-10-24 13:55:00,15.72,15.72,15.72,15.72,27000.0,9.0826,9.0826,9.0826,9.0826,27000.0
2006-10-24 14:00:00,15.72,15.72,15.72,15.72,16400.0,9.0826,9.0826,9.0826,9.0826,16400.0
2006-10-24 14:05:00,15.72,15.73,15.72,15.72,40200.0,9.0826,9.0884,9.0826,9.0826,40200.0
2006-10-24 14:10:00,15.72,15.72,15.7,15.7,34600.0,9.0826,9.0826,9.0711,9.0711,34600.0
2006-10-24 14:15:00,15.7,15.71,15.7,15.7,52000.0,9.0711,9.0769,9.0711,9.0711,52000.0
2006-10-24 14:20:00,15.7,15.7,15.69,15.69,38400.0,9.0711,9.0711,9.0653,9.0653,38400.0
2006-10-24 14:25:00,15.7,15.72,15.69,15.72,25000.0,9.0711,9.0826,9.0653,9.0826,25000.0
2006-10-24 14:30:00,15.72,15.73,15.71,15.72,26800.0,9.0826,9.0884,9.0769,9.0826,26800.0
2006-10-24 14:35:00,15.72,15.72,15.72,15.72,27000.0,9.0826,9.0826,9.0826,9.0826,27000.0
2006-10-24 14:40:00,15.72,15.72,15.71,15.72,10400.0,9.0826,9.0826,9.0769,9.0826,10400.0
2006-10-24 14:45:00,15.72,15.72,15.7,15.7,24200.0,9.0826,9.0826,9.0711,9.0711,24200.0
2006-10-24 14:50:00,15.7,15.7,15.7,15.7,9800.0,9.0711,9.0711,9.0711,9.0711,9800.0
2006-10-24 14:55:00,15.7,15.7,15.68,15.69,36600.0,9.0711,9.0711,9.0595,9.0653,36600.0
2006-10-24 15:00:00,15.68,15.7,15.68,15.7,24600.0,9.0595,9.0711,9.0595,9.0711,24600.0
2006-10-24 15:05:00,15.7,15.7,15.68,15.7,23000.0,9.0711,9.0711,9.0595,9.0711,23000.0
2006-10-24 15:10:00,15.69,15.7,15.69,15.69,37600.0,9.0653,9.0711,9.0653,9.0653,37600.0
2006-10-24 15:15:00,15.69,15.7,15.69,15.7,35200.0,9.0653,9.0711,9.0653,9.0711,35200.0
2006-10-24 15:20:00,15.7,15.7,15.67,15.68,27200.0,9.0711,9.0711,9.0537,9.0595,27200.0
2006-10-24 15:25:00,15.68,15.69,15.63,15.63,68000.0,9.0595,9.0653,9.0306,9.0306,68000.0
2006-10-24 15:30:00,15.63,15.65,15.63,15.63,111800.0,9.0306,9.0422,9.0306,9.0306,111800.0
2006-10-24 15:35:00,15.63,15.7,15.63,15.69,41600.0,9.0306,9.0711,9.0306,9.0653,41600.0
2006-10-24 15:40:00,15.69,15.7,15.69,15.7,28200.0,9.0653,9.0711,9.0653,9.0711,28200.0
2006-10-24 15:45:00,15.7,15.71,15.7,15.7,51600.0,9.0711,9.0769,9.0711,9.0711,51600.0
2006-10-24 15:50:00,15.7,15.71,15.69,15.7,75600.0,9.0711,9.0769,9.0653,9.0711,75600.0
2006-10-24 15:55:00,15.7,15.71,15.63,15.67,236400.0,9.0711,9.0769,9.0306,9.0537,236400.0
2006-10-25 09:30:00,15.63,15.74,15.54,15.6,197600.0,9.0306,9.0942,8.9786,9.0133,197600.0
2006-10-25 09:35:00,15.61,15.67,15.59,15.65,78800.0,9.0191,9.0537,9.0075,9.0422,78800.0
2006-10-25 09:40:00,15.65,15.69,15.59,15.67,108400.0,9.0422,9.0653,9.0075,9.0537,108400.0
2006-10-25 09:45:00,15.67,15.85,15.67,15.82,48600.0,9.0537,9.1577,9.0537,9.1404,48600.0
2006-10-25 09:50:00,15.83,15.97,15.83,15.92,89200.0,9.1462,9.2271,9.1462,9.1982,89200.0
2006-10-25 09:55:00,15.92,15.92,15.86,15.89,76800.0,9.1982,9.1982,9.1635,9.1809,76800.0
2006-10-25 10:00:00,15.88,15.92,15.84,15.85,141200.0,9.1751,9.1982,9.152,9.1577,141200.0
2006-10-25 10:05:00,15.85,15.88,15.81,15.87,98200.0,9.1577,9.1751,9.1346,9.1693,98200.0
2006-10-25 10:10:00,15.87,15.88,15.85,15.87,77000.0,9.1693,9.1751,9.1577,9.1693,77000.0
2006-10-25 10:15:00,15.86,15.93,15.86,15.9,152000.0,9.1635,9.204,9.1635,9.1866,152000.0
2006-10-25 10:20:00,15.9,15.92,15.88,15.89,80400.0,9.1866,9.1982,9.1751,9.1809,80400.0
2006-10-25 10:25:00,15.9,15.93,15.89,15.93,92400.0,9.1866,9.204,9.1809,9.204,92400.0
2006-10-25 10:30:00,15.92,15.93,15.9,15.9,113600.0,9.1982,9.204,9.1866,9.1866,113600.0
2006-10-25 10:35:00,15.9,15.93,15.88,15.88,58400.0,9.1866,9.204,9.1751,9.1751,58400.0
2006-10-25 10:40:00,15.88,15.88,15.77,15.77,93600.0,9.1751,9.1751,9.1115,9.1115,93600.0
2006-10-25 10:45:00,15.77,15.81,15.77,15.81,45400.0,9.1115,9.1346,9.1115,9.1346,45400.0
2006-10-25 10:50:00,15.81,15.87,15.81,15.83,43600.0,9.1346,9.1693,9.1346,9.1462,43600.0
2006-10-25 10:55:00,15.83,15.85,15.81,15.84,55000.0,9.1462,9.1577,9.1346,9.152,55000.0
2006-10-25 11:00:00,15.85,15.88,15.84,15.87,72800.0,9.1577,9.1751,9.152,9.1693,72800.0
2006-10-25 11:05:00,15.87,15.92,15.87,15.92,77600.0,9.1693,9.1982,9.1693,9.1982,77600.0
2006-10-25 11:10:00,15.92,15.99,15.91,15.94,219200.0,9.1982,9.2386,9.1924,9.2097,219200.0
2006-10-25 11:15:00,15.94,15.95,15.89,15.91,94600.0,9.2097,9.2155,9.1809,9.1924,94600.0
2006-10-25 11:20:00,15.9,15.92,15.88,15.9,67200.0,9.1866,9.1982,9.1751,9.1866,67200.0
2006-10-25 11:25:00,15.9,15.9,15.83,15.9,90000.0,9.1866,9.1866,9.1462,9.1866,90000.0
2006-10-25 11:30:00,15.9,15.9,15.88,15.89,36800.0,9.1866,9.1866,9.1751,9.1809,36800.0
2006-10-25 11:35:00,15.89,15.89,15.85,15.85,60000.0,9.1809,9.1809,9.1577,9.1577,60000.0
2006-10-25 11:40:00,15.85,15.85,15.83,15.83,47800.0,9.1577,9.1577,9.1462,9.1462,47800.0
2006-10-25 11:45:00,15.84,15.86,15.81,15.81,81600.0,9.152,9.1635,9.1346,9.1346,81600.0
2006-10-25 11:50:00,15.81,15.88,15.81,15.87,66200.0,9.1346,9.1751,9.1346,9.1693,66200.0
2006-10-25 11:55:00,15.86,15.86,15.83,15.83,77600.0,9.1635,9.1635,9.1462,9.1462,77600.0
2006-10-25 12:00:00,15.83,15.84,15.78,15.79,163200.0,9.1462,9.152,9.1173,9.1231,163200.0
2006-10-25 12:05:00,15.79,15.81,15.76,15.78,87400.0,9.1231,9.1346,9.1057,9.1173,87400.0
2006-10-25 12:10:00,15.78,15.81,15.77,15.81,78800.0,9.1173,9.1346,9.1115,9.1346,78800.0
2006-10-25 12:15:00,15.8,15.81,15.76,15.76,83600.0,9.1289,9.1346,9.1057,9.1057,83600.0
2006-10-25 12:20:00,15.76,15.8,15.74,15.76,362200.0,9.1057,9.1289,9.0942,9.1057,362200.0
2006-10-25 12:25:00,15.76,15.77,15.72,15.74,56200.0,9.1057,9.1115,9.0826,9.0942,56200.0
2006-10-25 12:30:00,15.74,15.74,15.7,15.71,87800.0,9.0942,9.0942,9.0711,9.0769,87800.0
2006-10-25 12:35:00,15.72,15.74,15.7,15.74,59400.0,9.0826,9.0942,9.0711,9.0942,59400.0
2006-10-25 12:40:00,15.74,15.77,15.74,15.74,34800.0,9.0942,9.1115,9.0942,9.0942,34800.0
2006-10-25 12:45:00,15.74,15.75,15.72,15.72,46000.0,9.0942,9.1,9.0826,9.0826,46000.0
2006-10-25 12:50:00,15.72,15.75,15.71,15.75,64800.0,9.0826,9.1,9.0769,9.1,64800.0
2006-10-25 12:55:00,15.75,15.75,15.73,15.75,119400.0,9.1,9.1,9.0884,9.1,119400.0
2006-10-25 13:00:00,15.76,15.77,15.75,15.77,40000.0,9.1057,9.1115,9.1,9.1115,40000.0
2006-10-25 13:05:00,15.77,15.79,15.75,15.77,54200.0,9.1115,9.1231,9.1,9.1115,54200.0
2006-10-25 13:10:00,15.77,15.8,15.77,15.78,44400.0,9.1115,9.1289,9.1115,9.1173,44400.0
2006-10-25 13:15:00,15.79,15.85,15.79,15.8,56400.0,9.1231,9.1577,9.1231,9.1289,56400.0
2006-10-25 13:20:00,15.8,15.81,15.78,15.79,26800.0,9.1289,9.1346,9.1173,9.1231,26800.0
2006-10-25 13:25:00,15.79,15.79,15.77,15.77,16600.0,9.1231,9.1231,9.1115,9.1115,16600.0
2006-10-25 13:30:00,15.78,15.8,15.78,15.79,26000.0,9.1173,9.1289,9.1173,9.1231,26000.0
2006-10-25 13:35:00,15.79,15.81,15.79,15.8,58600.0,9.1231,9.1346,9.1231,9.1289,58600.0
2006-10-25 13:40:00,15.8,15.8,15.78,15.78,47800.0,9.1289,9.1289,9.1173,9.1173,47800.0
2006-10-25 13:45:00,15.78,15.8,15.76,15.77,62800.0,9.1173,9.1289,9.1057,9.1115,62800.0
2006-10-25 13:50:00,15.78,15.78,15.7,15.74,71600.0,9.1173,9.1173,9.0711,9.0942,71600.0
2006-10-25 13:55:00,15.74,15.76,15.72,15.73,66000.0,9.0942,9.1057,9.0826,9.0884,66000.0
2006-10-25 14:00:00,15.74,15.75,15.71,15.72,51200.0,9.0942,9.1,9.0769,9.0826,51200.0
2006-10-25 14:05:00,15.72,15.73,15.71,15.72,60600.0,9.0826,9.0884,9.0769,9.0826,60600.0
2006-10-25 14:10:00,15.72,15.75,15.69,15.72,116400.0,9.0826,9.1,9.0653,9.0826,116400.0
2006-10-25 14:15:00,15.72,15.76,15.72,15.76,109000.0,9.0826,9.1057,9.0826,9.1057,109000.0
2006-10-25 14:20:00,15.76,15.76,15.7,15.72,107600.0,9.1057,9.1057,9.0711,9.0826,107600.0
2006-10-25 14:25:00,15.72,15.73,15.65,15.67,82000.0,9.0826,9.0884,9.0422,9.0537,82000.0
2006-10-25 14:30:00,15.67,15.67,15.6,15.63,122600.0,9.0537,9.0537,9.0133,9.0306,122600.0
2006-10-25 14:35:00,15.63,15.65,15.59,15.59,194400.0,9.0306,9.0422,9.0075,9.0075,194400.0
2006-10-25 14:40:00,15.59,15.69,15.56,15.65,366200.0,9.0075,9.0653,8.9902,9.0422,366200.0
2006-10-25 14:45:00,15.65,15.75,15.65,15.75,123000.0,9.0422,9.1,9.0422,9.1,123000.0
2006-10-25 14:50:00,15.75,15.76,15.68,15.7,178000.0,9.1,9.1057,9.0595,9.0711,178000.0
2006-10-25 14:55:00,15.7,15.74,15.7,15.74,189800.0,9.0711,9.0942,9.0711,9.0942,189800.0
2006-10-25 15:00:00,15.74,15.79,15.72,15.74,92800.0,9.0942,9.1231,9.0826,9.0942,92800.0
2006-10-25 15:05:00,15.73,15.77,15.72,15.74,71000.0,9.0884,9.1115,9.0826,9.0942,71000.0
2006-10-25 15:10:00,15.74,15.77,15.72,15.74,82200.0,9.0942,9.1115,9.0826,9.0942,82200.0
2006-10-25 15:15:00,15.74,15.78,15.73,15.76,98800.0,9.0942,9.1173,9.0884,9.1057,98800.0
2006-10-25 15:20:00,15.75,15.77,15.74,15.74,66200.0,9.1,9.1115,9.0942,9.0942,66200.0
2006-10-25 15:25:00,15.73,15.74,15.72,15.74,40600.0,9.0884,9.0942,9.0826,9.0942,40600.0
2006-10-25 15:30:00,15.74,15.76,15.74,15.74,59200.0,9.0942,9.1057,9.0942,9.0942,59200.0
2006-10-25 15:35:00,15.75,15.76,15.74,15.75,89600.0,9.1,9.1057,9.0942,9.1,89600.0
2006-10-25 15:40:00,15.75,15.76,15.74,15.75,115400.0,9.1,9.1057,9.0942,9.1,115400.0
2006-10-25 15:45:00,15.75,15.78,15.74,15.78,151400.0,9.1,9.1173,9.0942,9.1173,151400.0
2006-10-25 15:50:00,15.77,15.78,15.74,15.77,86200.0,9.1115,9.1173,9.0942,9.1115,86200.0
2006-10-25 15:55:00,15.77,15.81,15.77,15.77,189200.0,9.1115,9.1346,9.1115,9.1115,189200.0
2006-10-26 09:30:00,15.9,16.29,15.9,16.27,556200.0,9.1866,9.412,9.1866,9.4004,556200.0
2006-10-26 09:35:00,16.27,16.34,16.22,16.33,309200.0,9.4004,9.4409,9.3715,9.4351,309200.0
2006-10-26 09:40:00,16.33,17.0,16.32,16.93,959600.0,9.4351,9.8222,9.4293,9.7817,959600.0
2006-10-26 09:45:00,16.93,16.93,16.79,16.86,554000.0,9.7817,9.7817,9.7009,9.7413,554000.0
2006-10-26 09:50:00,16.86,16.88,16.75,16.86,527800.0,9.7413,9.7529,9.6777,9.7413,527800.0
2006-10-26 09:55:00,16.85,17.0,16.85,16.97,590600.0,9.7355,9.8222,9.7355,9.8049,590600.0
2006-10-26 10:00:00,16.97,16.97,16.83,16.88,271400.0,9.8049,9.8049,9.724,9.7529,271400.0
2006-10-26 10:05:00,16.88,16.95,16.87,16.95,171200.0,9.7529,9.7933,9.7471,9.7933,171200.0
2006-10-26 10:10:00,16.95,17.0,16.89,16.99,243000.0,9.7933,9.8222,9.7586,9.8164,243000.0
2006-10-26 10:15:00,16.99,16.99,16.95,16.99,164600.0,9.8164,9.8164,9.7933,9.8164,164600.0
2006-10-26 10:20:00,16.99,16.99,16.9,16.97,234400.0,9.8164,9.8164,9.7644,9.8049,234400.0
2006-10-26 10:25:00,16.97,17.03,16.79,16.86,331000.0,9.8049,9.8395,9.7009,9.7413,331000.0
2006-10-26 10:30:00,16.86,16.88,16.7,16.82,267200.0,9.7413,9.7529,9.6489,9.7182,267200.0
2006-10-26 10:35:00,16.82,16.86,16.73,16.83,250400.0,9.7182,9.7413,9.6662,9.724,250400.0
2006-10-26 10:40:00,16.83,16.86,16.72,16.75,264200.0,9.724,9.7413,9.6604,9.6777,264200.0
2006-10-26 10:45:00,16.76,16.8,16.75,16.8,294000.0,9.6835,9.7066,9.6777,9.7066,294000.0
2006-10-26 10:50:00,16.8,16.82,16.79,16.8,130000.0,9.7066,9.7182,9.7009,9.7066,130000.0
2006-10-26 10:55:00,16.8,16.8,16.79,16.79,80800.0,9.7066,9.7066,9.7009,9.7009,80800.0
2006-10-26 11:00:00,16.8,16.8,16.71,16.74,160400.0,9.7066,9.7066,9.6546,9.672,160400.0
2006-10-26 11:05:00,16.74,16.76,16.72,16.76,144400.0,9.672,9.6835,9.6604,9.6835,144400.0
2006-10-26 11:10:00,16.75,16.75,16.67,16.73,191800.0,9.6777,9.6777,9.6315,9.6662,191800.0
2006-10-26 11:15:00,16.73,16.75,16.72,16.75,78600.0,9.6662,9.6777,9.6604,9.6777,78600.0
2006-10-26 11:20:00,16.75,16.75,16.71,16.73,69800.0,9.6777,9.6777,9.6546,9.6662,69800.0
2006-10-26 11:25:00,16.73,16.73,16.7,16.72,130000.0,9.6662,9.6662,9.6489,9.6604,130000.0
2006-10-26 11:30:00,16.73,16.75,16.73,16.73,148400.0,9.6662,9.6777,9.6662,9.6662,148400.0
2006-10-26 11:35:00,16.73,16.75,16.64,16.75,282200.0,9.6662,9.6777,9.6142,9.6777,282200.0
2006-10-26 11:40:00,16.75,16.75,16.74,16.75,98200.0,9.6777,9.6777,9.672,9.6777,98200.0
2006-10-26 11:45:00,16.75,16.75,16.74,16.75,40000.0,9.6777,9.6777,9.672,9.6777,40000.0
2006-10-26 11:50:00,16.75,16.75,16.73,16.75,74000.0,9.6777,9.6777,9.6662,9.6777,74000.0
2006-10-26 11:55:00,16.74,16.77,16.74,16.77,89400.0,9.672,9.6893,9.672,9.6893,89400.0
2006-10-26 12:00:00,16.77,16.78,16.72,16.77,104800.0,9.6893,9.6951,9.6604,9.6893,104800.0
2006-10-26 12:05:00,16.77,16.8,16.76,16.8,162800.0,9.6893,9.7066,9.6835,9.7066,162800.0
2006-10-26 12:10:00,16.8,16.8,16.76,16.8,95200.0,9.7066,9.7066,9.6835,9.7066,95200.0
2006-10-26 12:15:00,16.8,16.8,16.74,16.75,89200.0,9.7066,9.7066,9.672,9.6777,89200.0
2006-10-26 12:20:00,16.75,16.81,16.75,16.8,92800.0,9.6777,9.7124,9.6777,9.7066,92800.0
2006-10-26 12:25:00,16.8,16.81,16.78,16.8,73800.0,9.7066,9.7124,9.6951,9.7066,73800.0
2006-10-26 12:30:00,16.8,16.81,16.75,16.75,150200.0,9.7066,9.7124,9.6777,9.6777,150200.0
2006-10-26 12:35:00,16.75,16.77,16.73,16.77,68200.0,9.6777,9.6893,9.6662,9.6893,68200.0
2006-10-26 12:40:00,16.77,16.83,16.77,16.83,91000.0,9.6893,9.724,9.6893,9.724,91000.0
2006-10-26 12:45:00,16.83,16.84,16.82,16.83,53000.0,9.724,9.7297,9.7182,9.724,53000.0
2006-10-26 12:50:00,16.83,16.86,16.82,16.83,88000.0,9.724,9.7413,9.7182,9.724,88000.0
2006-10-26 12:55:00,16.84,16.89,16.84,16.88,51200.0,9.7297,9.7586,9.7297,9.7529,51200.0
2006-10-26 13:00:00,16.86,16.91,16.86,16.9,584600.0,9.7413,9.7702,9.7413,9.7644,584600.0
2006-10-26 13:05:00,16.9,16.97,16.9,16.96,1619800.0,9.7644,9.8049,9.7644,9.7991,1619800.0
2006-10-26 13:10:00,16.96,16.97,16.93,16.96,114600.0,9.7991,9.8049,9.7817,9.7991,114600.0
2006-10-26 13:15:00,16.96,16.98,16.95,16.98,102200.0,9.7991,9.8106,9.7933,9.8106,102200.0
2006-10-26 13:20:00,16.98,16.99,16.9,16.92,110800.0,9.8106,9.8164,9.7644,9.776,110800.0
2006-10-26 13:25:00,16.91,16.93,16.91,16.92,96200.0,9.7702,9.7817,9.7702,9.776,96200.0
2006-10-26 13:30:00,16.92,16.92,16.88,16.88,54000.0,9.776,9.776,9.7529,9.7529,54000.0
2006-10-26 13:35:00,16.88,16.91,16.85,16.91,114600.0,9.7529,9.7702,9.7355,9.7702,114600.0
2006-10-26 13:40:00,16.91,16.91,16.78,16.85,89800.0,9.7702,9.7702,9.6951,9.7355,89800.0
2006-10-26 13:45:00,16.85,16.89,16.81,16.82,115800.0,9.7355,9.7586,9.7124,9.7182,115800.0
2006-10-26 13:50:00,16.82,16.89,16.82,16.89,71000.0,9.7182,9.7586,9.7182,9.7586,71000.0
2006-10-26 13:55:00,16.89,16.9,16.88,16.9,43400.0,9.7586,9.7644,9.7529,9.7644,43400.0
2006-10-26 14:00:00,16.89,16.93,16.89,16.93,72200.0,9.7586,9.7817,9.7586,9.7817,72200.0
2006-10-26 14:05:00,16.92,16.93,16.9,16.93,102800.0,9.776,9.7817,9.7644,9.7817,102800.0
2006-10-26 14:10:00,16.93,16.93,16.9,16.9,72400.0,9.7817,9.7817,9.7644,9.7644,72400.0
2006-10-26 14:15:00,16.9,16.9,16.9,16.9,62600.0,9.7644,9.7644,9.7644,9.7644,62600.0
2006-10-26 14:20:00,16.9,16.95,16.9,16.95,243400.0,9.7644,9.7933,9.7644,9.7933,243400.0
2006-10-26 14:25:00,16.95,17.02,16.95,17.02,274400.0,9.7933,9.8337,9.7933,9.8337,274400.0
2006-10-26 14:30:00,17.02,17.03,16.95,17.0,177800.0,9.8337,9.8395,9.7933,9.8222,177800.0
2006-10-26 14:35:00,17.0,17.01,16.98,17.0,165800.0,9.8222,9.828,9.8106,9.8222,165800.0
2006-10-26 14:40:00,17.0,17.02,17.0,17.0,84600.0,9.8222,9.8337,9.8222,9.8222,84600.0
2006-10-26 14:45:00,17.0,17.0,16.97,16.98,63600.0,9.8222,9.8222,9.8049,9.8106,63600.0
2006-10-26 14:50:00,16.98,17.0,16.98,16.98,78400.0,9.8106,9.8222,9.8106,9.8106,78400.0
2006-10-26 14:55:00,16.98,17.0,16.98,16.99,53200.0,9.8106,9.8222,9.8106,9.8164,53200.0
2006-10-26 15:00:00,16.99,16.99,16.9,16.91,106000.0,9.8164,9.8164,9.7644,9.7702,106000.0
2006-10-26 15:05:00,16.91,16.93,16.91,16.92,88800.0,9.7702,9.7817,9.7702,9.776,88800.0
2006-10-26 15:10:00,16.92,16.98,16.86,16.88,353000.0,9.776,9.8106,9.7413,9.7529,353000.0
2006-10-26 15:15:00,16.87,16.88,16.78,16.8,267400.0,9.7471,9.7529,9.6951,9.7066,267400.0
2006-10-26 15:20:00,16.8,16.82,16.8,16.81,144200.0,9.7066,9.7182,9.7066,9.7124,144200.0
2006-10-26 15:25:00,16.81,16.84,16.81,16.84,109200.0,9.7124,9.7297,9.7124,9.7297,109200.0
2006-10-26 15:30:00,16.84,16.84,16.8,16.84,116800.0,9.7297,9.7297,9.7066,9.7297,116800.0
2006-10-26 15:35:00,16.84,16.86,16.83,16.86,93200.0,9.7297,9.7413,9.724,9.7413,93200.0
2006-10-26 15:40:00,16.86,16.88,16.85,16.86,111000.0,9.7413,9.7529,9.7355,9.7413,111000.0
2006-10-26 15:45:00,16.86,16.87,16.84,16.85,122800.0,9.7413,9.7471,9.7297,9.7355,122800.0
2006-10-26 15:50:00,16.85,16.85,16.83,16.84,131800.0,9.7355,9.7355,9.724,9.7297,131800.0
2006-10-26 15:55:00,16.84,16.86,16.8,16.86,402600.0,9.7297,9.7413,9.7066,9.7413,402600.0
2006-10-27 09:30:00,16.75,16.88,16.72,16.81,124600.0,9.6777,9.7529,9.6604,9.7124,124600.0
2006-10-27 09:35:00,16.8,16.81,16.68,16.7,107000.0,9.7066,9.7124,9.6373,9.6489,107000.0
2006-10-27 09:40:00,16.71,16.81,16.68,16.69,172800.0,9.6546,9.7124,9.6373,9.6431,172800.0
2006-10-27 09:45:00,16.68,16.7,16.63,16.66,91400.0,9.6373,9.6489,9.6084,9.6257,91400.0
2006-10-27 09:50:00,16.66,16.66,16.63,16.63,64400.0,9.6257,9.6257,9.6084,9.6084,64400.0
2006-10-27 09:55:00,16.63,16.71,16.63,16.68,55600.0,9.6084,9.6546,9.6084,9.6373,55600.0
2006-10-27 10:00:00,16.67,16.68,16.63,16.63,85200.0,9.6315,9.6373,9.6084,9.6084,85200.0
2006-10-27 10:05:00,16.63,16.68,16.61,16.68,101200.0,9.6084,9.6373,9.5969,9.6373,101200.0
2006-10-27 10:10:00,16.68,16.69,16.62,16.62,56600.0,9.6373,9.6431,9.6026,9.6026,56600.0
2006-10-27 10:15:00,16.63,16.63,16.61,16.63,80400.0,9.6084,9.6084,9.5969,9.6084,80400.0
2006-10-27 10:20:00,16.63,16.63,16.6,16.6,70600.0,9.6084,9.6084,9.5911,9.5911,70600.0
2006-10-27 10:25:00,16.6,16.61,16.6,16.61,57200.0,9.5911,9.5969,9.5911,9.5969,57200.0
2006-10-27 10:30:00,16.6,16.61,16.58,16.6,82800.0,9.5911,9.5969,9.5795,9.5911,82800.0
2006-10-27 10:35:00,16.59,16.6,16.58,16.59,54000.0,9.5853,9.5911,9.5795,9.5853,54000.0
2006-10-27 10:40:00,16.58,16.59,16.57,16.57,40800.0,9.5795,9.5853,9.5737,9.5737,40800.0
2006-10-27 10:45:00,16.57,16.58,16.57,16.58,73200.0,9.5737,9.5795,9.5737,9.5795,73200.0
2006-10-27 10:50:00,16.57,16.58,16.56,16.57,39000.0,9.5737,9.5795,9.568,9.5737,39000.0
2006-10-27 10:55:00,16.57,16.57,16.56,16.56,61800.0,9.5737,9.5737,9.568,9.568,61800.0
2006-10-27 11:00:00,16.56,16.56,16.54,16.54,99800.0,9.568,9.568,9.5564,9.5564,99800.0
2006-10-27 11:05:00,16.54,16.56,16.54,16.55,74000.0,9.5564,9.568,9.5564,9.5622,74000.0
2006-10-27 11:10:00,16.56,16.58,16.55,16.57,59000.0,9.568,9.5795,9.5622,9.5737,59000.0
2006-10-27 11:15:00,16.58,16.64,16.57,16.63,77800.0,9.5795,9.6142,9.5737,9.6084,77800.0
2006-10-27 11:20:00,16.63,16.64,16.55,16.56,41400.0,9.6084,9.6142,9.5622,9.568,41400.0
2006-10-27 11:25:00,16.55,16.57,16.55,16.56,42000.0,9.5622,9.5737,9.5622,9.568,42000.0
2006-10-27 11:30:00,16.56,16.57,16.55,16.55,50400.0,9.568,9.5737,9.5622,9.5622,50400.0
2006-10-27 11:35:00,16.56,16.63,16.55,16.6,63000.0,9.568,9.6084,9.5622,9.5911,63000.0
2006-10-27 11:40:00,16.6,16.61,16.58,16.6,45600.0,9.5911,9.5969,9.5795,9.5911,45600.0
2006-10-27 11:45:00,16.6,16.65,16.6,16.61,62800.0,9.5911,9.62,9.5911,9.5969,62800.0
2006-10-27 11:50:00,16.61,16.62,16.61,16.61,30600.0,9.5969,9.6026,9.5969,9.5969,30600.0
2006-10-27 11:55:00,16.62,16.63,16.62,16.63,41200.0,9.6026,9.6084,9.6026,9.6084,41200.0
2006-10-27 12:00:00,16.63,16.65,16.63,16.63,36200.0,9.6084,9.62,9.6084,9.6084,36200.0
2006-10-27 12:05:00,16.64,16.64,16.63,16.64,47200.0,9.6142,9.6142,9.6084,9.6142,47200.0
2006-10-27 12:10:00,16.64,16.65,16.63,16.64,127000.0,9.6142,9.62,9.6084,9.6142,127000.0
2006-10-27 12:15:00,16.64,16.67,16.64,16.66,30000.0,9.6142,9.6315,9.6142,9.6257,30000.0
2006-10-27 12:20:00,16.66,16.66,16.65,16.65,29600.0,9.6257,9.6257,9.62,9.62,29600.0
2006-10-27 12:25:00,16.65,16.66,16.64,16.65,37800.0,9.62,9.6257,9.6142,9.62,37800.0
2006-10-27 12:30:00,16.65,16.65,16.63,16.63,28200.0,9.62,9.62,9.6084,9.6084,28200.0
2006-10-27 12:35:00,16.63,16.68,16.63,16.68,63600.0,9.6084,9.6373,9.6084,9.6373,63600.0
2006-10-27 12:40:00,16.68,16.68,16.67,16.68,73600.0,9.6373,9.6373,9.6315,9.6373,73600.0
2006-10-27 12:45:00,16.68,16.7,16.68,16.68,44600.0,9.6373,9.6489,9.6373,9.6373,44600.0
2006-10-27 12:50:00,16.68,16.68,16.68,16.68,45000.0,9.6373,9.6373,9.6373,9.6373,45000.0
2006-10-27 12:55:00,16.68,16.68,16.65,16.65,53600.0,9.6373,9.6373,9.62,9.62,53600.0
2006-10-27 13:00:00,16.65,16.67,16.64,16.64,44800.0,9.62,9.6315,9.6142,9.6142,44800.0
2006-10-27 13:05:00,16.64,16.64,16.63,16.64,32400.0,9.6142,9.6142,9.6084,9.6142,32400.0
2006-10-27 13:10:00,16.64,16.67,16.63,16.67,107400.0,9.6142,9.6315,9.6084,9.6315,107400.0
2006-10-27 13:15:00,16.67,16.68,16.65,16.68,72400.0,9.6315,9.6373,9.62,9.6373,72400.0
2006-10-27 13:20:00,16.68,16.68,16.65,16.65,41600.0,9.6373,9.6373,9.62,9.62,41600.0
2006-10-27 13:25:00,16.65,16.65,16.62,16.62,70600.0,9.62,9.62,9.6026,9.6026,70600.0
2006-10-27 13:30:00,16.62,16.65,16.6,16.61,231600.0,9.6026,9.62,9.5911,9.5969,231600.0
2006-10-27 13:35:00,16.61,16.61,16.59,16.59,122800.0,9.5969,9.5969,9.5853,9.5853,122800.0
2006-10-27 13:40:00,16.59,16.63,16.59,16.63,69200.0,9.5853,9.6084,9.5853,9.6084,69200.0
2006-10-27 13:45:00,16.63,16.63,16.55,16.55,161000.0,9.6084,9.6084,9.5622,9.5622,161000.0
2006-10-27 13:50:00,16.55,16.58,16.54,16.54,444800.0,9.5622,9.5795,9.5564,9.5564,444800.0
2006-10-27 13:55:00,16.54,16.6,16.54,16.6,104200.0,9.5564,9.5911,9.5564,9.5911,104200.0
2006-10-27 14:00:00,16.6,16.61,16.56,16.59,194200.0,9.5911,9.5969,9.568,9.5853,194200.0
2006-10-27 14:05:00,16.59,16.61,16.58,16.6,67000.0,9.5853,9.5969,9.5795,9.5911,67000.0
2006-10-27 14:10:00,16.6,16.61,16.59,16.59,67200.0,9.5911,9.5969,9.5853,9.5853,67200.0
2006-10-27 14:15:00,16.59,16.59,16.57,16.58,77600.0,9.5853,9.5853,9.5737,9.5795,77600.0
2006-10-27 14:20:00,16.58,16.6,16.52,16.52,166200.0,9.5795,9.5911,9.5449,9.5449,166200.0
2006-10-27 14:25:00,16.52,16.53,16.5,16.5,110400.0,9.5449,9.5506,9.5333,9.5333,110400.0
2006-10-27 14:30:00,16.5,16.52,16.48,16.52,144000.0,9.5333,9.5449,9.5217,9.5449,144000.0
2006-10-27 14:35:00,16.52,16.52,16.47,16.47,175600.0,9.5449,9.5449,9.516,9.516,175600.0
2006-10-27 14:40:00,16.46,16.48,16.45,16.48,211000.0,9.5102,9.5217,9.5044,9.5217,211000.0
2006-10-27 14:45:00,16.47,16.48,16.45,16.46,90800.0,9.516,9.5217,9.5044,9.5102,90800.0
2006-10-27 14:50:00,16.46,16.46,16.42,16.43,135200.0,9.5102,9.5102,9.4871,9.4929,135200.0
2006-10-27 14:55:00,16.43,16.45,16.42,16.44,40000.0,9.4929,9.5044,9.4871,9.4986,40000.0
2006-10-27 15:00:00,16.44,16.44,16.36,16.38,221400.0,9.4986,9.4986,9.4524,9.464,221400.0
2006-10-27 15:05:00,16.38,16.43,16.37,16.39,150800.0,9.464,9.4929,9.4582,9.4697,150800.0
2006-10-27 15:10:00,16.39,16.42,16.36,16.36,120800.0,9.4697,9.4871,9.4524,9.4524,120800.0
2006-10-27 15:15:00,16.36,16.36,16.3,16.3,169600.0,9.4524,9.4524,9.4177,9.4177,169600.0
2006-10-27 15:20:00,16.3,16.33,16.29,16.31,124000.0,9.4177,9.4351,9.412,9.4235,124000.0
2006-10-27 15:25:00,16.31,16.32,16.26,16.28,164200.0,9.4235,9.4293,9.3946,9.4062,164200.0
2006-10-27 15:30:00,16.28,16.29,16.25,16.26,135400.0,9.4062,9.412,9.3889,9.3946,135400.0
2006-10-27 15:35:00,16.25,16.31,16.25,16.3,115800.0,9.3889,9.4235,9.3889,9.4177,115800.0
2006-10-27 15:40:00,16.3,16.3,16.22,16.23,144800.0,9.4177,9.4177,9.3715,9.3773,144800.0
2006-10-27 15:45:00,16.23,16.24,16.22,16.23,152400.0,9.3773,9.3831,9.3715,9.3773,152400.0
2006-10-27 15:50:00,16.23,16.23,16.19,16.2,240000.0,9.3773,9.3773,9.3542,9.36,240000.0
2006-10-27 15:55:00,16.2,16.23,16.2,16.21,300800.0,9.36,9.3773,9.36,9.3657,300800.0
2006-10-30 09:30:00,16.16,16.25,16.16,16.25,119400.0,9.3369,9.3889,9.3369,9.3889,119400.0
2006-10-30 09:35:00,16.24,16.25,16.2,16.23,131000.0,9.3831,9.3889,9.36,9.3773,131000.0
2006-10-30 09:40:00,16.23,16.4,16.23,16.38,75600.0,9.3773,9.4755,9.3773,9.464,75600.0
2006-10-30 09:45:00,16.39,16.39,16.32,16.36,48600.0,9.4697,9.4697,9.4293,9.4524,48600.0
2006-10-30 09:50:00,16.36,16.36,16.27,16.28,52200.0,9.4524,9.4524,9.4004,9.4062,52200.0
2006-10-30 09:55:00,16.29,16.34,16.29,16.32,47600.0,9.412,9.4409,9.412,9.4293,47600.0
2006-10-30 10:00:00,16.33,16.35,16.29,16.33,73800.0,9.4351,9.4466,9.412,9.4351,73800.0
2006-10-30 10:05:00,16.32,16.39,16.29,16.39,31400.0,9.4293,9.4697,9.412,9.4697,31400.0
2006-10-30 10:10:00,16.38,16.43,16.34,16.42,131600.0,9.464,9.4929,9.4409,9.4871,131600.0
2006-10-30 10:15:00,16.43,16.43,16.39,16.39,31400.0,9.4929,9.4929,9.4697,9.4697,31400.0
2006-10-30 10:20:00,16.39,16.41,16.39,16.4,29400.0,9.4697,9.4813,9.4697,9.4755,29400.0
2006-10-30 10:25:00,16.4,16.41,16.36,16.4,28600.0,9.4755,9.4813,9.4524,9.4755,28600.0
2006-10-30 10:30:00,16.4,16.42,16.36,16.36,26800.0,9.4755,9.4871,9.4524,9.4524,26800.0
2006-10-30 10:35:00,16.36,16.4,16.36,16.39,19000.0,9.4524,9.4755,9.4524,9.4697,19000.0
2006-10-30 10:40:00,16.38,16.43,16.38,16.38,27800.0,9.464,9.4929,9.464,9.464,27800.0
2006-10-30 10:45:00,16.38,16.4,16.36,16.38,23400.0,9.464,9.4755,9.4524,9.464,23400.0
2006-10-30 10:50:00,16.37,16.4,16.37,16.4,19600.0,9.4582,9.4755,9.4582,9.4755,19600.0
2006-10-30 10:55:00,16.4,16.4,16.39,16.4,19600.0,9.4755,9.4755,9.4697,9.4755,19600.0
2006-10-30 11:00:00,16.4,16.46,16.4,16.44,38400.0,9.4755,9.5102,9.4755,9.4986,38400.0
2006-10-30 11:05:00,16.44,16.45,16.42,16.44,31400.0,9.4986,9.5044,9.4871,9.4986,31400.0
2006-10-30 11:10:00,16.45,16.47,16.44,16.45,28800.0,9.5044,9.516,9.4986,9.5044,28800.0
2006-10-30 11:15:00,16.45,16.47,16.45,16.46,12600.0,9.5044,9.516,9.5044,9.5102,12600.0
2006-10-30 11:20:00,16.47,16.5,16.45,16.5,47600.0,9.516,9.5333,9.5044,9.5333,47600.0
2006-10-30 11:25:00,16.49,16.5,16.48,16.5,26400.0,9.5275,9.5333,9.5217,9.5333,26400.0
2006-10-30 11:30:00,16.5,16.5,16.46,16.46,55800.0,9.5333,9.5333,9.5102,9.5102,55800.0
2006-10-30 11:35:00,16.46,16.5,16.46,16.5,42000.0,9.5102,9.5333,9.5102,9.5333,42000.0
2006-10-30 11:40:00,16.49,16.5,16.49,16.5,17800.0,9.5275,9.5333,9.5275,9.5333,17800.0
2006-10-30 11:45:00,16.5,16.5,16.49,16.5,8200.0,9.5333,9.5333,9.5275,9.5333,8200.0
2006-10-30 11:50:00,16.49,16.5,16.49,16.5,23600.0,9.5275,9.5333,9.5275,9.5333,23600.0
2006-10-30 11:55:00,16.5,16.5,16.48,16.5,34600.0,9.5333,9.5333,9.5217,9.5333,34600.0
2006-10-30 12:00:00,16.5,16.5,16.49,16.49,76600.0,9.5333,9.5333,9.5275,9.5275,76600.0
2006-10-30 12:05:00,16.5,16.5,16.49,16.5,23200.0,9.5333,9.5333,9.5275,9.5333,23200.0
2006-10-30 12:10:00,16.49,16.5,16.48,16.48,15800.0,9.5275,9.5333,9.5217,9.5217,15800.0
2006-10-30 12:15:00,16.49,16.49,16.41,16.41,37800.0,9.5275,9.5275,9.4813,9.4813,37800.0
2006-10-30 12:20:00,16.42,16.43,16.41,16.43,18200.0,9.4871,9.4929,9.4813,9.4929,18200.0
2006-10-30 12:25:00,16.43,16.48,16.43,16.46,58000.0,9.4929,9.5217,9.4929,9.5102,58000.0
2006-10-30 12:30:00,16.46,16.47,16.44,16.44,18400.0,9.5102,9.516,9.4986,9.4986,18400.0
2006-10-30 12:35:00,16.44,16.46,16.43,16.46,13400.0,9.4986,9.5102,9.4929,9.5102,13400.0
2006-10-30 12:40:00,16.46,16.47,16.45,16.46,17200.0,9.5102,9.516,9.5044,9.5102,17200.0
2006-10-30 12:45:00,16.46,16.48,16.45,16.48,14800.0,9.5102,9.5217,9.5044,9.5217,14800.0
2006-10-30 12:50:00,16.48,16.49,16.47,16.49,8400.0,9.5217,9.5275,9.516,9.5275,8400.0
2006-10-30 12:55:00,16.48,16.5,16.48,16.5,44600.0,9.5217,9.5333,9.5217,9.5333,44600.0
2006-10-30 13:00:00,16.5,16.54,16.5,16.52,69200.0,9.5333,9.5564,9.5333,9.5449,69200.0
2006-10-30 13:05:00,16.52,16.52,16.49,16.49,36000.0,9.5449,9.5449,9.5275,9.5275,36000.0
2006-10-30 13:10:00,16.48,16.5,16.48,16.49,11800.0,9.5217,9.5333,9.5217,9.5275,11800.0
2006-10-30 13:15:00,16.49,16.52,16.49,16.52,15200.0,9.5275,9.5449,9.5275,9.5449,15200.0
2006-10-30 13:20:00,16.52,16.57,16.52,16.55,83800.0,9.5449,9.5737,9.5449,9.5622,83800.0
2006-10-30 13:25:00,16.56,16.57,16.55,16.57,42600.0,9.568,9.5737,9.5622,9.5737,42600.0
2006-10-30 13:30:00,16.57,16.57,16.55,16.56,29000.0,9.5737,9.5737,9.5622,9.568,29000.0
2006-10-30 13:35:00,16.56,16.57,16.55,16.56,32400.0,9.568,9.5737,9.5622,9.568,32400.0
2006-10-30 13:40:00,16.57,16.61,16.57,16.58,64600.0,9.5737,9.5969,9.5737,9.5795,64600.0
2006-10-30 13:45:00,16.58,16.6,16.58,16.59,24000.0,9.5795,9.5911,9.5795,9.5853,24000.0
2006-10-30 13:50:00,16.6,16.6,16.55,16.55,35800.0,9.5911,9.5911,9.5622,9.5622,35800.0
2006-10-30 13:55:00,16.56,16.58,16.55,16.58,22800.0,9.568,9.5795,9.5622,9.5795,22800.0
2006-10-30 14:00:00,16.58,16.58,16.55,16.56,28200.0,9.5795,9.5795,9.5622,9.568,28200.0
2006-10-30 14:05:00,16.56,16.57,16.53,16.54,22600.0,9.568,9.5737,9.5506,9.5564,22600.0
2006-10-30 14:10:00,16.53,16.53,16.5,16.51,32800.0,9.5506,9.5506,9.5333,9.5391,32800.0
2006-10-30 14:15:00,16.51,16.57,16.51,16.56,35000.0,9.5391,9.5737,9.5391,9.568,35000.0
2006-10-30 14:20:00,16.56,16.56,16.5,16.52,33000.0,9.568,9.568,9.5333,9.5449,33000.0
2006-10-30 14:25:00,16.52,16.55,16.49,16.5,46000.0,9.5449,9.5622,9.5275,9.5333,46000.0
2006-10-30 14:30:00,16.5,16.5,16.49,16.49,26200.0,9.5333,9.5333,9.5275,9.5275,26200.0
2006-10-30 14:35:00,16.49,16.51,16.48,16.48,26200.0,9.5275,9.5391,9.5217,9.5217,26200.0
2006-10-30 14:40:00,16.48,16.51,16.48,16.5,16000.0,9.5217,9.5391,9.5217,9.5333,16000.0
2006-10-30 14:45:00,16.51,16.53,16.5,16.52,29400.0,9.5391,9.5506,9.5333,9.5449,29400.0
2006-10-30 14:50:00,16.51,16.52,16.51,16.51,23800.0,9.5391,9.5449,9.5391,9.5391,23800.0
2006-10-30 14:55:00,16.51,16.52,16.51,16.51,19200.0,9.5391,9.5449,9.5391,9.5391,19200.0
2006-10-30 15:00:00,16.51,16.52,16.49,16.5,36000.0,9.5391,9.5449,9.5275,9.5333,36000.0
2006-10-30 15:05:00,16.5,16.52,16.49,16.5,33000.0,9.5333,9.5449,9.5275,9.5333,33000.0
2006-10-30 15:10:00,16.5,16.52,16.49,16.5,22600.0,9.5333,9.5449,9.5275,9.5333,22600.0
2006-10-30 15:15:00,16.51,16.51,16.45,16.46,46600.0,9.5391,9.5391,9.5044,9.5102,46600.0
2006-10-30 15:20:00,16.45,16.47,16.43,16.46,31800.0,9.5044,9.516,9.4929,9.5102,31800.0
2006-10-30 15:25:00,16.46,16.47,16.46,16.47,14600.0,9.5102,9.516,9.5102,9.516,14600.0
2006-10-30 15:30:00,16.47,16.49,16.45,16.48,36800.0,9.516,9.5275,9.5044,9.5217,36800.0
2006-10-30 15:35:00,16.48,16.49,16.46,16.48,42400.0,9.5217,9.5275,9.5102,9.5217,42400.0
2006-10-30 15:40:00,16.48,16.52,16.47,16.47,81400.0,9.5217,9.5449,9.516,9.516,81400.0
2006-10-30 15:45:00,16.46,16.5,16.46,16.5,52600.0,9.5102,9.5333,9.5102,9.5333,52600.0
2006-10-30 15:50:00,16.5,16.5,16.46,16.47,63800.0,9.5333,9.5333,9.5102,9.516,63800.0
2006-10-30 15:55:00,16.47,16.47,16.44,16.44,117400.0,9.516,9.516,9.4986,9.4986,117400.0
2006-10-31 09:30:00,16.59,16.59,16.39,16.41,131200.0,9.5853,9.5853,9.4697,9.4813,131200.0
2006-10-31 09:35:00,16.42,16.44,16.41,16.43,69200.0,9.4871,9.4986,9.4813,9.4929,69200.0
2006-10-31 09:40:00,16.44,16.45,16.43,16.44,39200.0,9.4986,9.5044,9.4929,9.4986,39200.0
2006-10-31 09:45:00,16.44,16.45,16.43,16.43,28000.0,9.4986,9.5044,9.4929,9.4929,28000.0
2006-10-31 09:50:00,16.43,16.43,16.42,16.43,22600.0,9.4929,9.4929,9.4871,9.4929,22600.0
2006-10-31 09:55:00,16.43,16.53,16.43,16.5,58600.0,9.4929,9.5506,9.4929,9.5333,58600.0
2006-10-31 10:00:00,16.5,16.53,16.46,16.53,41600.0,9.5333,9.5506,9.5102,9.5506,41600.0
2006-10-31 10:05:00,16.52,16.52,16.43,16.43,23000.0,9.5449,9.5449,9.4929,9.4929,23000.0
2006-10-31 10:10:00,16.43,16.43,16.36,16.43,88400.0,9.4929,9.4929,9.4524,9.4929,88400.0
2006-10-31 10:15:00,16.43,16.47,16.42,16.46,62600.0,9.4929,9.516,9.4871,9.5102,62600.0
2006-10-31 10:20:00,16.46,16.47,16.44,16.47,26000.0,9.5102,9.516,9.4986,9.516,26000.0
2006-10-31 10:25:00,16.45,16.46,16.43,16.46,35000.0,9.5044,9.5102,9.4929,9.5102,35000.0
2006-10-31 10:30:00,16.46,16.49,16.46,16.48,31800.0,9.5102,9.5275,9.5102,9.5217,31800.0
2006-10-31 10:35:00,16.48,16.48,16.45,16.45,31400.0,9.5217,9.5217,9.5044,9.5044,31400.0
2006-10-31 10:40:00,16.44,16.5,16.44,16.49,24600.0,9.4986,9.5333,9.4986,9.5275,24600.0
2006-10-31 10:45:00,16.5,16.5,16.48,16.48,13400.0,9.5333,9.5333,9.5217,9.5217,13400.0
2006-10-31 10:50:00,16.48,16.53,16.48,16.52,34200.0,9.5217,9.5506,9.5217,9.5449,34200.0
2006-10-31 10:55:00,16.52,16.54,16.51,16.54,24600.0,9.5449,9.5564,9.5391,9.5564,24600.0
2006-10-31 11:00:00,16.54,16.58,16.54,16.57,37200.0,9.5564,9.5795,9.5564,9.5737,37200.0
2006-10-31 11:05:00,16.56,16.57,16.56,16.57,30200.0,9.568,9.5737,9.568,9.5737,30200.0
2006-10-31 11:10:00,16.57,16.57,16.56,16.57,12400.0,9.5737,9.5737,9.568,9.5737,12400.0
2006-10-31 11:15:00,16.56,16.56,16.5,16.5,16800.0,9.568,9.568,9.5333,9.5333,16800.0
2006-10-31 11:20:00,16.5,16.54,16.5,16.54,13800.0,9.5333,9.5564,9.5333,9.5564,13800.0
2006-10-31 11:25:00,16.54,16.55,16.53,16.53,15000.0,9.5564,9.5622,9.5506,9.5506,15000.0
2006-10-31 11:30:00,16.53,16.54,16.52,16.54,12200.0,9.5506,9.5564,9.5449,9.5564,12200.0
2006-10-31 11:35:00,16.53,16.53,16.51,16.51,17400.0,9.5506,9.5506,9.5391,9.5391,17400.0
2006-10-31 11:40:00,16.51,16.52,16.5,16.5,18600.0,9.5391,9.5449,9.5333,9.5333,18600.0
2006-10-31 11:45:00,16.5,16.5,16.49,16.49,25400.0,9.5333,9.5333,9.5275,9.5275,25400.0
2006-10-31 11:50:00,16.49,16.51,16.48,16.51,31400.0,9.5275,9.5391,9.5217,9.5391,31400.0
2006-10-31 11:55:00,16.5,16.52,16.49,16.51,16800.0,9.5333,9.5449,9.5275,9.5391,16800.0
2006-10-31 12:00:00,16.5,16.52,16.5,16.5,11400.0,9.5333,9.5449,9.5333,9.5333,11400.0
2006-10-31 12:05:00,16.5,16.51,16.48,16.49,23200.0,9.5333,9.5391,9.5217,9.5275,23200.0
2006-10-31 12:10:00,16.49,16.49,16.46,16.46,54200.0,9.5275,9.5275,9.5102,9.5102,54200.0
2006-10-31 12:15:00,16.45,16.46,16.44,16.46,21000.0,9.5044,9.5102,9.4986,9.5102,21000.0
2006-10-31 12:20:00,16.46,16.47,16.46,16.47,14200.0,9.5102,9.516,9.5102,9.516,14200.0
2006-10-31 12:25:00,16.48,16.48,16.44,16.44,24200.0,9.5217,9.5217,9.4986,9.4986,24200.0
2006-10-31 12:30:00,16.44,16.49,16.44,16.48,76800.0,9.4986,9.5275,9.4986,9.5217,76800.0
2006-10-31 12:35:00,16.48,16.49,16.42,16.46,120800.0,9.5217,9.5275,9.4871,9.5102,120800.0
2006-10-31 12:40:00,16.46,16.46,16.44,16.45,19600.0,9.5102,9.5102,9.4986,9.5044,19600.0
2006-10-31 12:45:00,16.44,16.47,16.44,16.46,19200.0,9.4986,9.516,9.4986,9.5102,19200.0
2006-10-31 12:50:00,16.46,16.49,16.46,16.46,18600.0,9.5102,9.5275,9.5102,9.5102,18600.0
2006-10-31 12:55:00,16.46,16.46,16.42,16.44,41600.0,9.5102,9.5102,9.4871,9.4986,41600.0
2006-10-31 13:00:00,16.44,16.46,16.44,16.46,24600.0,9.4986,9.5102,9.4986,9.5102,24600.0
2006-10-31 13:05:00,16.45,16.5,16.45,16.47,28400.0,9.5044,9.5333,9.5044,9.516,28400.0
2006-10-31 13:10:00,16.46,16.46,16.45,16.46,10400.0,9.5102,9.5102,9.5044,9.5102,10400.0
2006-10-31 13:15:00,16.46,16.46,16.44,16.45,32000.0,9.5102,9.5102,9.4986,9.5044,32000.0
2006-10-31 13:20:00,16.44,16.45,16.44,16.44,13600.0,9.4986,9.5044,9.4986,9.4986,13600.0
2006-10-31 13:25:00,16.44,16.45,16.44,16.44,11800.0,9.4986,9.5044,9.4986,9.4986,11800.0
2006-10-31 13:30:00,16.45,16.46,16.44,16.46,27400.0,9.5044,9.5102,9.4986,9.5102,27400.0
2006-10-31 13:35:00,16.45,16.47,16.45,16.46,21400.0,9.5044,9.516,9.5044,9.5102,21400.0
2006-10-31 13:40:00,16.46,16.47,16.45,16.45,21600.0,9.5102,9.516,9.5044,9.5044,21600.0
2006-10-31 13:45:00,16.46,16.47,16.46,16.47,36200.0,9.5102,9.516,9.5102,9.516,36200.0
2006-10-31 13:50:00,16.47,16.48,16.46,16.47,44600.0,9.516,9.5217,9.5102,9.516,44600.0
2006-10-31 13:55:00,16.48,16.48,16.44,16.45,78600.0,9.5217,9.5217,9.4986,9.5044,78600.0
2006-10-31 14:00:00,16.45,16.45,16.44,16.44,44600.0,9.5044,9.5044,9.4986,9.4986,44600.0
2006-10-31 14:05:00,16.44,16.45,16.44,16.44,44400.0,9.4986,9.5044,9.4986,9.4986,44400.0
2006-10-31 14:10:00,16.44,16.45,16.44,16.45,34800.0,9.4986,9.5044,9.4986,9.5044,34800.0
2006-10-31 14:15:00,16.45,16.46,16.44,16.46,92400.0,9.5044,9.5102,9.4986,9.5102,92400.0
2006-10-31 14:20:00,16.46,16.46,16.43,16.44,25600.0,9.5102,9.5102,9.4929,9.4986,25600.0
2006-10-31 14:25:00,16.44,16.46,16.43,16.45,31600.0,9.4986,9.5102,9.4929,9.5044,31600.0
2006-10-31 14:30:00,16.46,16.48,16.46,16.47,27600.0,9.5102,9.5217,9.5102,9.516,27600.0
2006-10-31 14:35:00,16.47,16.48,16.44,16.47,27600.0,9.516,9.5217,9.4986,9.516,27600.0
2006-10-31 14:40:00,16.47,16.47,16.45,16.47,22400.0,9.516,9.516,9.5044,9.516,22400.0
2006-10-31 14:45:00,16.46,16.49,16.45,16.47,24600.0,9.5102,9.5275,9.5044,9.516,24600.0
2006-10-31 14:50:00,16.46,16.46,16.45,16.46,10800.0,9.5102,9.5102,9.5044,9.5102,10800.0
2006-10-31 14:55:00,16.45,16.45,16.43,16.44,31600.0,9.5044,9.5044,9.4929,9.4986,31600.0
2006-10-31 15:00:00,16.44,16.46,16.44,16.45,22800.0,9.4986,9.5102,9.4986,9.5044,22800.0
2006-10-31 15:05:00,16.45,16.46,16.45,16.45,11000.0,9.5044,9.5102,9.5044,9.5044,11000.0
2006-10-31 15:10:00,16.46,16.46,16.45,16.46,26000.0,9.5102,9.5102,9.5044,9.5102,26000.0
2006-10-31 15:15:00,16.46,16.46,16.45,16.46,14200.0,9.5102,9.5102,9.5044,9.5102,14200.0
2006-10-31 15:20:00,16.46,16.51,16.46,16.5,61400.0,9.5102,9.5391,9.5102,9.5333,61400.0
2006-10-31 15:25:00,16.5,16.51,16.5,16.51,26600.0,9.5333,9.5391,9.5333,9.5391,26600.0
2006-10-31 15:30:00,16.51,16.53,16.48,16.49,60400.0,9.5391,9.5506,9.5217,9.5275,60400.0
2006-10-31 15:35:00,16.49,16.5,16.46,16.49,48000.0,9.5275,9.5333,9.5102,9.5275,48000.0
2006-10-31 15:40:00,16.5,16.52,16.49,16.5,40400.0,9.5333,9.5449,9.5275,9.5333,40400.0
2006-10-31 15:45:00,16.51,16.51,16.46,16.47,37800.0,9.5391,9.5391,9.5102,9.516,37800.0
2006-10-31 15:50:00,16.47,16.48,16.43,16.44,96200.0,9.516,9.5217,9.4929,9.4986,96200.0
2006-10-31 15:55:00,16.45,16.47,16.44,16.47,170600.0,9.5044,9.516,9.4986,9.516,170600.0
2006-11-01 09:30:00,16.59,16.72,16.5,16.59,76000.0,9.5853,9.6604,9.5333,9.5853,76000.0
2006-11-01 09:35:00,16.6,16.6,16.46,16.47,25400.0,9.5911,9.5911,9.5102,9.516,25400.0
2006-11-01 09:40:00,16.47,16.54,16.45,16.53,30800.0,9.516,9.5564,9.5044,9.5506,30800.0
2006-11-01 09:45:00,16.53,16.56,16.52,16.52,34000.0,9.5506,9.568,9.5449,9.5449,34000.0
2006-11-01 09:50:00,16.5,16.5,16.47,16.48,44000.0,9.5333,9.5333,9.516,9.5217,44000.0
2006-11-01 09:55:00,16.49,16.51,16.48,16.5,25600.0,9.5275,9.5391,9.5217,9.5333,25600.0
2006-11-01 10:00:00,16.49,16.55,16.48,16.55,65200.0,9.5275,9.5622,9.5217,9.5622,65200.0
2006-11-01 10:05:00,16.55,16.59,16.52,16.53,67800.0,9.5622,9.5853,9.5449,9.5506,67800.0
2006-11-01 10:10:00,16.53,16.53,16.5,16.51,44200.0,9.5506,9.5506,9.5333,9.5391,44200.0
2006-11-01 10:15:00,16.5,16.5,16.41,16.46,43400.0,9.5333,9.5333,9.4813,9.5102,43400.0
2006-11-01 10:20:00,16.47,16.47,16.43,16.43,44000.0,9.516,9.516,9.4929,9.4929,44000.0
2006-11-01 10:25:00,16.43,16.46,16.39,16.45,48200.0,9.4929,9.5102,9.4697,9.5044,48200.0
2006-11-01 10:30:00,16.43,16.43,16.37,16.38,66800.0,9.4929,9.4929,9.4582,9.464,66800.0
2006-11-01 10:35:00,16.38,16.43,16.37,16.43,58800.0,9.464,9.4929,9.4582,9.4929,58800.0
2006-11-01 10:40:00,16.43,16.5,16.43,16.46,60000.0,9.4929,9.5333,9.4929,9.5102,60000.0
2006-11-01 10:45:00,16.47,16.49,16.45,16.49,49400.0,9.516,9.5275,9.5044,9.5275,49400.0
2006-11-01 10:50:00,16.49,16.49,16.43,16.43,30800.0,9.5275,9.5275,9.4929,9.4929,30800.0
2006-11-01 10:55:00,16.43,16.46,16.42,16.43,14200.0,9.4929,9.5102,9.4871,9.4929,14200.0
2006-11-01 11:00:00,16.46,16.49,16.45,16.48,31200.0,9.5102,9.5275,9.5044,9.5217,31200.0
2006-11-01 11:05:00,16.49,16.49,16.45,16.45,21000.0,9.5275,9.5275,9.5044,9.5044,21000.0
2006-11-01 11:10:00,16.46,16.48,16.43,16.45,18000.0,9.5102,9.5217,9.4929,9.5044,18000.0
2006-11-01 11:15:00,16.45,16.45,16.41,16.44,12200.0,9.5044,9.5044,9.4813,9.4986,12200.0
2006-11-01 11:20:00,16.43,16.46,16.42,16.43,22000.0,9.4929,9.5102,9.4871,9.4929,22000.0
2006-11-01 11:25:00,16.43,16.43,16.4,16.42,19400.0,9.4929,9.4929,9.4755,9.4871,19400.0
2006-11-01 11:30:00,16.43,16.43,16.39,16.4,12800.0,9.4929,9.4929,9.4697,9.4755,12800.0
2006-11-01 11:35:00,16.39,16.4,16.37,16.38,56600.0,9.4697,9.4755,9.4582,9.464,56600.0
2006-11-01 11:40:00,16.37,16.38,16.36,16.36,22600.0,9.4582,9.464,9.4524,9.4524,22600.0
2006-11-01 11:45:00,16.36,16.38,16.35,16.36,44800.0,9.4524,9.464,9.4466,9.4524,44800.0
2006-11-01 11:50:00,16.36,16.36,16.31,16.32,32000.0,9.4524,9.4524,9.4235,9.4293,32000.0
2006-11-01 11:55:00,16.32,16.32,16.3,16.32,28200.0,9.4293,9.4293,9.4177,9.4293,28200.0
2006-11-01 12:00:00,16.32,16.4,16.31,16.36,50600.0,9.4293,9.4755,9.4235,9.4524,50600.0
2006-11-01 12:05:00,16.36,16.36,16.32,16.33,42400.0,9.4524,9.4524,9.4293,9.4351,42400.0
2006-11-01 12:10:00,16.33,16.33,16.32,16.33,13200.0,9.4351,9.4351,9.4293,9.4351,13200.0
2006-11-01 12:15:00,16.33,16.33,16.32,16.33,20800.0,9.4351,9.4351,9.4293,9.4351,20800.0
2006-11-01 12:20:00,16.33,16.33,16.29,16.3,46800.0,9.4351,9.4351,9.412,9.4177,46800.0
2006-11-01 12:25:00,16.3,16.31,16.28,16.29,64200.0,9.4177,9.4235,9.4062,9.412,64200.0
2006-11-01 12:30:00,16.29,16.29,16.28,16.28,58600.0,9.412,9.412,9.4062,9.4062,58600.0
2006-11-01 12:35:00,16.28,16.29,16.25,16.27,79200.0,9.4062,9.412,9.3889,9.4004,79200.0
2006-11-01 12:40:00,16.26,16.27,16.23,16.25,71200.0,9.3946,9.4004,9.3773,9.3889,71200.0
2006-11-01 12:45:00,16.25,16.29,16.23,16.27,29600.0,9.3889,9.412,9.3773,9.4004,29600.0
2006-11-01 12:50:00,16.27,16.29,16.27,16.28,11000.0,9.4004,9.412,9.4004,9.4062,11000.0
2006-11-01 12:55:00,16.28,16.29,16.27,16.29,15000.0,9.4062,9.412,9.4004,9.412,15000.0
2006-11-01 13:00:00,16.29,16.33,16.28,16.33,32200.0,9.412,9.4351,9.4062,9.4351,32200.0
2006-11-01 13:05:00,16.33,16.35,16.31,16.35,55000.0,9.4351,9.4466,9.4235,9.4466,55000.0
2006-11-01 13:10:00,16.36,16.39,16.36,16.36,57600.0,9.4524,9.4697,9.4524,9.4524,57600.0
2006-11-01 13:15:00,16.36,16.36,16.34,16.36,15200.0,9.4524,9.4524,9.4409,9.4524,15200.0
2006-11-01 13:20:00,16.36,16.36,16.36,16.36,20800.0,9.4524,9.4524,9.4524,9.4524,20800.0
2006-11-01 13:25:00,16.36,16.41,16.35,16.41,33800.0,9.4524,9.4813,9.4466,9.4813,33800.0
2006-11-01 13:30:00,16.41,16.42,16.38,16.39,40200.0,9.4813,9.4871,9.464,9.4697,40200.0
2006-11-01 13:35:00,16.39,16.39,16.36,16.37,21200.0,9.4697,9.4697,9.4524,9.4582,21200.0
2006-11-01 13:40:00,16.36,16.37,16.36,16.36,10200.0,9.4524,9.4582,9.4524,9.4524,10200.0
2006-11-01 13:45:00,16.36,16.37,16.34,16.36,28400.0,9.4524,9.4582,9.4409,9.4524,28400.0
2006-11-01 13:50:00,16.36,16.37,16.35,16.36,18800.0,9.4524,9.4582,9.4466,9.4524,18800.0
2006-11-01 13:55:00,16.36,16.37,16.33,16.33,17800.0,9.4524,9.4582,9.4351,9.4351,17800.0
2006-11-01 14:00:00,16.33,16.33,16.31,16.32,16200.0,9.4351,9.4351,9.4235,9.4293,16200.0
2006-11-01 14:05:00,16.31,16.32,16.27,16.3,34200.0,9.4235,9.4293,9.4004,9.4177,34200.0
2006-11-01 14:10:00,16.3,16.32,16.28,16.32,33800.0,9.4177,9.4293,9.4062,9.4293,33800.0
2006-11-01 14:15:00,16.32,16.33,16.22,16.23,56600.0,9.4293,9.4351,9.3715,9.3773,56600.0
2006-11-01 14:20:00,16.23,16.25,16.21,16.21,27000.0,9.3773,9.3889,9.3657,9.3657,27000.0
2006-11-01 14:25:00,16.21,16.23,16.2,16.23,33600.0,9.3657,9.3773,9.36,9.3773,33600.0
2006-11-01 14:30:00,16.23,16.24,16.21,16.23,22200.0,9.3773,9.3831,9.3657,9.3773,22200.0
2006-11-01 14:35:00,16.24,16.24,16.16,16.21,51600.0,9.3831,9.3831,9.3369,9.3657,51600.0
2006-11-01 14:40:00,16.21,16.24,16.18,16.19,53000.0,9.3657,9.3831,9.3484,9.3542,53000.0
2006-11-01 14:45:00,16.19,16.21,16.17,16.21,21600.0,9.3542,9.3657,9.3426,9.3657,21600.0
2006-11-01 14:50:00,16.21,16.21,16.17,16.18,21400.0,9.3657,9.3657,9.3426,9.3484,21400.0
2006-11-01 14:55:00,16.18,16.22,16.18,16.22,35000.0,9.3484,9.3715,9.3484,9.3715,35000.0
2006-11-01 15:00:00,16.21,16.22,16.15,16.15,81000.0,9.3657,9.3715,9.3311,9.3311,81000.0
2006-11-01 15:05:00,16.15,16.16,16.07,16.11,133200.0,9.3311,9.3369,9.2849,9.308,133200.0
2006-11-01 15:10:00,16.11,16.13,16.08,16.1,93400.0,9.308,9.3195,9.2906,9.3022,93400.0
2006-11-01 15:15:00,16.1,16.1,16.07,16.07,61000.0,9.3022,9.3022,9.2849,9.2849,61000.0
2006-11-01 15:20:00,16.07,16.1,16.06,16.07,60000.0,9.2849,9.3022,9.2791,9.2849,60000.0
2006-11-01 15:25:00,16.07,16.09,16.05,16.05,66200.0,9.2849,9.2964,9.2733,9.2733,66200.0
2006-11-01 15:30:00,16.05,16.1,16.05,16.07,46600.0,9.2733,9.3022,9.2733,9.2849,46600.0
2006-11-01 15:35:00,16.07,16.07,16.03,16.06,52400.0,9.2849,9.2849,9.2617,9.2791,52400.0
2006-11-01 15:40:00,16.06,16.08,16.04,16.04,60600.0,9.2791,9.2906,9.2675,9.2675,60600.0
2006-11-01 15:45:00,16.03,16.07,16.03,16.06,63800.0,9.2617,9.2849,9.2617,9.2791,63800.0
2006-11-01 15:50:00,16.06,16.08,16.05,16.08,55400.0,9.2791,9.2906,9.2733,9.2906,55400.0
2006-11-01 15:55:00,16.08,16.11,16.06,16.09,104800.0,9.2906,9.308,9.2791,9.2964,104800.0
2006-11-02 09:30:00,16.01,16.1,15.91,16.1,179800.0,9.2502,9.3022,9.1924,9.3022,179800.0
2006-11-02 09:35:00,16.1,16.2,16.08,16.17,41200.0,9.3022,9.36,9.2906,9.3426,41200.0
2006-11-02 09:40:00,16.16,16.17,16.04,16.04,63400.0,9.3369,9.3426,9.2675,9.2675,63400.0
2006-11-02 09:45:00,16.04,16.07,16.0,16.03,95800.0,9.2675,9.2849,9.2444,9.2617,95800.0
2006-11-02 09:50:00,16.02,16.02,15.95,15.97,67000.0,9.256,9.256,9.2155,9.2271,67000.0
2006-11-02 09:55:00,15.97,16.03,15.95,16.02,45800.0,9.2271,9.2617,9.2155,9.256,45800.0
2006-11-02 10:00:00,16.02,16.02,15.97,16.0,69400.0,9.256,9.256,9.2271,9.2444,69400.0
2006-11-02 10:05:00,16.0,16.0,15.97,15.99,43400.0,9.2444,9.2444,9.2271,9.2386,43400.0
2006-11-02 10:10:00,15.98,16.06,15.98,16.02,84000.0,9.2329,9.2791,9.2329,9.256,84000.0
2006-11-02 10:15:00,16.0,16.03,15.99,15.99,31400.0,9.2444,9.2617,9.2386,9.2386,31400.0
2006-11-02 10:20:00,15.99,16.0,15.98,16.0,26600.0,9.2386,9.2444,9.2329,9.2444,26600.0
2006-11-02 10:25:00,16.0,16.12,16.0,16.11,68600.0,9.2444,9.3137,9.2444,9.308,68600.0
2006-11-02 10:30:00,16.11,16.11,16.04,16.04,24200.0,9.308,9.308,9.2675,9.2675,24200.0
2006-11-02 10:35:00,16.04,16.04,16.0,16.0,25600.0,9.2675,9.2675,9.2444,9.2444,25600.0
2006-11-02 10:40:00,16.0,16.01,15.99,16.0,35200.0,9.2444,9.2502,9.2386,9.2444,35200.0
2006-11-02 10:45:00,16.0,16.04,16.0,16.03,42200.0,9.2444,9.2675,9.2444,9.2617,42200.0
2006-11-02 10:50:00,16.03,16.15,16.03,16.15,48800.0,9.2617,9.3311,9.2617,9.3311,48800.0
2006-11-02 10:55:00,16.14,16.18,16.14,16.17,39600.0,9.3253,9.3484,9.3253,9.3426,39600.0
2006-11-02 11:00:00,16.18,16.18,16.17,16.18,47800.0,9.3484,9.3484,9.3426,9.3484,47800.0
2006-11-02 11:05:00,16.18,16.18,16.16,16.16,29200.0,9.3484,9.3484,9.3369,9.3369,29200.0
2006-11-02 11:10:00,16.16,16.2,16.16,16.2,24200.0,9.3369,9.36,9.3369,9.36,24200.0
2006-11-02 11:15:00,16.2,16.22,16.2,16.21,22600.0,9.36,9.3715,9.36,9.3657,22600.0
2006-11-02 11:20:00,16.22,16.25,16.21,16.21,50600.0,9.3715,9.3889,9.3657,9.3657,50600.0
2006-11-02 11:25:00,16.21,16.21,16.15,16.16,35400.0,9.3657,9.3657,9.3311,9.3369,35400.0
2006-11-02 11:30:00,16.16,16.17,16.14,16.16,26400.0,9.3369,9.3426,9.3253,9.3369,26400.0
2006-11-02 11:35:00,16.16,16.17,16.15,16.16,15400.0,9.3369,9.3426,9.3311,9.3369,15400.0
2006-11-02 11:40:00,16.16,16.17,16.15,16.15,12600.0,9.3369,9.3426,9.3311,9.3311,12600.0
2006-11-02 11:45:00,16.15,16.15,16.13,16.14,21000.0,9.3311,9.3311,9.3195,9.3253,21000.0
2006-11-02 11:50:00,16.13,16.15,16.11,16.12,29200.0,9.3195,9.3311,9.308,9.3137,29200.0
2006-11-02 11:55:00,16.11,16.11,16.09,16.11,24600.0,9.308,9.308,9.2964,9.308,24600.0
2006-11-02 12:00:00,16.1,16.11,16.1,16.1,14800.0,9.3022,9.308,9.3022,9.3022,14800.0
2006-11-02 12:05:00,16.1,16.14,16.08,16.14,25600.0,9.3022,9.3253,9.2906,9.3253,25600.0
2006-11-02 12:10:00,16.14,16.18,16.14,16.16,19000.0,9.3253,9.3484,9.3253,9.3369,19000.0
2006-11-02 12:15:00,16.16,16.19,16.16,16.18,14200.0,9.3369,9.3542,9.3369,9.3484,14200.0
2006-11-02 12:20:00,16.18,16.18,16.17,16.17,15000.0,9.3484,9.3484,9.3426,9.3426,15000.0
2006-11-02 12:25:00,16.18,16.2,16.17,16.2,28400.0,9.3484,9.36,9.3426,9.36,28400.0
2006-11-02 12:30:00,16.2,16.23,16.2,16.21,39600.0,9.36,9.3773,9.36,9.3657,39600.0
2006-11-02 12:35:00,16.2,16.21,16.19,16.2,51800.0,9.36,9.3657,9.3542,9.36,51800.0
2006-11-02 12:40:00,16.21,16.21,16.18,16.18,81600.0,9.3657,9.3657,9.3484,9.3484,81600.0
2006-11-02 12:45:00,16.18,16.2,16.18,16.18,108000.0,9.3484,9.36,9.3484,9.3484,108000.0
2006-11-02 12:50:00,16.17,16.18,16.15,16.15,9200.0,9.3426,9.3484,9.3311,9.3311,9200.0
2006-11-02 12:55:00,16.15,16.16,16.14,16.15,11600.0,9.3311,9.3369,9.3253,9.3311,11600.0
2006-11-02 13:00:00,16.15,16.15,16.11,16.11,11000.0,9.3311,9.3311,9.308,9.308,11000.0
2006-11-02 13:05:00,16.11,16.11,16.07,16.08,21200.0,9.308,9.308,9.2849,9.2906,21200.0
2006-11-02 13:10:00,16.09,16.1,16.09,16.09,5800.0,9.2964,9.3022,9.2964,9.2964,5800.0
2006-11-02 13:15:00,16.09,16.1,16.09,16.09,5400.0,9.2964,9.3022,9.2964,9.2964,5400.0
2006-11-02 13:20:00,16.09,16.09,16.09,16.09,2600.0,9.2964,9.2964,9.2964,9.2964,2600.0
2006-11-02 13:25:00,16.09,16.11,16.09,16.11,24800.0,9.2964,9.308,9.2964,9.308,24800.0
2006-11-02 13:30:00,16.11,16.11,16.07,16.09,15600.0,9.308,9.308,9.2849,9.2964,15600.0
2006-11-02 13:35:00,16.1,16.11,16.08,16.08,13800.0,9.3022,9.308,9.2906,9.2906,13800.0
2006-11-02 13:40:00,16.09,16.11,16.09,16.11,9000.0,9.2964,9.308,9.2964,9.308,9000.0
2006-11-02 13:45:00,16.1,16.11,16.09,16.1,9600.0,9.3022,9.308,9.2964,9.3022,9600.0
2006-11-02 13:50:00,16.11,16.11,16.09,16.09,10800.0,9.308,9.308,9.2964,9.2964,10800.0
2006-11-02 13:55:00,16.09,16.11,16.09,16.11,11000.0,9.2964,9.308,9.2964,9.308,11000.0
2006-11-02 14:00:00,16.1,16.11,16.1,16.11,11400.0,9.3022,9.308,9.3022,9.308,11400.0
2006-11-02 14:05:00,16.11,16.11,16.1,16.11,8400.0,9.308,9.308,9.3022,9.308,8400.0
2006-11-02 14:10:00,16.11,16.12,16.1,16.1,13400.0,9.308,9.3137,9.3022,9.3022,13400.0
2006-11-02 14:15:00,16.11,16.12,16.1,16.1,20600.0,9.308,9.3137,9.3022,9.3022,20600.0
2006-11-02 14:20:00,16.1,16.1,16.09,16.1,20400.0,9.3022,9.3022,9.2964,9.3022,20400.0
2006-11-02 14:25:00,16.1,16.1,16.09,16.09,7600.0,9.3022,9.3022,9.2964,9.2964,7600.0
2006-11-02 14:30:00,16.09,16.11,16.08,16.1,23600.0,9.2964,9.308,9.2906,9.3022,23600.0
2006-11-02 14:35:00,16.1,16.1,16.04,16.04,16200.0,9.3022,9.3022,9.2675,9.2675,16200.0
2006-11-02 14:40:00,16.05,16.06,16.03,16.04,19600.0,9.2733,9.2791,9.2617,9.2675,19600.0
2006-11-02 14:45:00,16.04,16.05,16.04,16.05,11000.0,9.2675,9.2733,9.2675,9.2733,11000.0
2006-11-02 14:50:00,16.05,16.05,16.01,16.02,39400.0,9.2733,9.2733,9.2502,9.256,39400.0
2006-11-02 14:55:00,16.02,16.04,16.02,16.03,9600.0,9.256,9.2675,9.256,9.2617,9600.0
2006-11-02 15:00:00,16.03,16.04,16.01,16.02,29400.0,9.2617,9.2675,9.2502,9.256,29400.0
2006-11-02 15:05:00,16.02,16.03,16.0,16.0,19600.0,9.256,9.2617,9.2444,9.2444,19600.0
2006-11-02 15:10:00,16.01,16.03,16.0,16.01,95200.0,9.2502,9.2617,9.2444,9.2502,95200.0
2006-11-02 15:15:00,16.0,16.01,15.99,16.0,26200.0,9.2444,9.2502,9.2386,9.2444,26200.0
2006-11-02 15:20:00,16.0,16.0,15.99,15.99,26400.0,9.2444,9.2444,9.2386,9.2386,26400.0
2006-11-02 15:25:00,15.99,15.99,15.99,15.99,24200.0,9.2386,9.2386,9.2386,9.2386,24200.0
2006-11-02 15:30:00,15.99,15.99,15.97,15.97,28600.0,9.2386,9.2386,9.2271,9.2271,28600.0
2006-11-02 15:35:00,15.97,15.97,15.95,15.95,55000.0,9.2271,9.2271,9.2155,9.2155,55000.0
2006-11-02 15:40:00,15.95,15.96,15.91,15.92,148600.0,9.2155,9.2213,9.1924,9.1982,148600.0
2006-11-02 15:45:00,15.92,15.93,15.92,15.92,78200.0,9.1982,9.204,9.1982,9.1982,78200.0
2006-11-02 15:50:00,15.92,15.93,15.91,15.92,88400.0,9.1982,9.204,9.1924,9.1982,88400.0
2006-11-02 15:55:00,15.92,15.93,15.91,15.92,193000.0,9.1982,9.204,9.1924,9.1982,193000.0
2006-11-03 09:30:00,16.0,16.16,16.0,16.11,198000.0,9.2444,9.3369,9.2444,9.308,198000.0
2006-11-03 09:35:00,16.1,16.11,16.04,16.05,50200.0,9.3022,9.308,9.2675,9.2733,50200.0
2006-11-03 09:40:00,16.05,16.07,16.01,16.05,55200.0,9.2733,9.2849,9.2502,9.2733,55200.0
2006-11-03 09:45:00,16.04,16.04,15.98,15.99,63800.0,9.2675,9.2675,9.2329,9.2386,63800.0
2006-11-03 09:50:00,15.99,16.04,15.99,16.02,30400.0,9.2386,9.2675,9.2386,9.256,30400.0
2006-11-03 09:55:00,16.02,16.04,15.99,16.02,30200.0,9.256,9.2675,9.2386,9.256,30200.0
2006-11-03 10:00:00,16.02,16.08,16.0,16.04,70800.0,9.256,9.2906,9.2444,9.2675,70800.0
2006-11-03 10:05:00,16.04,16.04,15.99,16.03,50000.0,9.2675,9.2675,9.2386,9.2617,50000.0
2006-11-03 10:10:00,16.03,16.04,16.02,16.04,38600.0,9.2617,9.2675,9.256,9.2675,38600.0
2006-11-03 10:15:00,16.04,16.06,16.04,16.04,32400.0,9.2675,9.2791,9.2675,9.2675,32400.0
2006-11-03 10:20:00,16.04,16.05,16.03,16.04,36000.0,9.2675,9.2733,9.2617,9.2675,36000.0
2006-11-03 10:25:00,16.04,16.04,16.0,16.01,26000.0,9.2675,9.2675,9.2444,9.2502,26000.0
2006-11-03 10:30:00,16.01,16.03,15.94,15.96,42800.0,9.2502,9.2617,9.2097,9.2213,42800.0
2006-11-03 10:35:00,15.97,15.97,15.92,15.96,26400.0,9.2271,9.2271,9.1982,9.2213,26400.0
2006-11-03 10:40:00,15.95,15.97,15.94,15.97,18800.0,9.2155,9.2271,9.2097,9.2271,18800.0
2006-11-03 10:45:00,15.96,15.97,15.94,15.94,49800.0,9.2213,9.2271,9.2097,9.2097,49800.0
2006-11-03 10:50:00,15.94,15.99,15.94,15.99,27600.0,9.2097,9.2386,9.2097,9.2386,27600.0
2006-11-03 10:55:00,16.0,16.07,16.0,16.03,124000.0,9.2444,9.2849,9.2444,9.2617,124000.0
2006-11-03 11:00:00,16.02,16.03,15.97,16.0,25800.0,9.256,9.2617,9.2271,9.2444,25800.0
2006-11-03 11:05:00,16.0,16.02,15.99,16.01,46800.0,9.2444,9.256,9.2386,9.2502,46800.0
2006-11-03 11:10:00,16.02,16.02,16.0,16.01,29800.0,9.256,9.256,9.2444,9.2502,29800.0
2006-11-03 11:15:00,16.01,16.02,15.97,15.97,60000.0,9.2502,9.256,9.2271,9.2271,60000.0
2006-11-03 11:20:00,15.99,15.99,15.9,15.92,38000.0,9.2386,9.2386,9.1866,9.1982,38000.0
2006-11-03 11:25:00,15.92,15.96,15.92,15.96,21400.0,9.1982,9.2213,9.1982,9.2213,21400.0
2006-11-03 11:30:00,15.95,15.97,15.93,15.97,18400.0,9.2155,9.2271,9.204,9.2271,18400.0
2006-11-03 11:35:00,15.97,15.97,15.96,15.97,21800.0,9.2271,9.2271,9.2213,9.2271,21800.0
2006-11-03 11:40:00,15.97,15.97,15.93,15.93,19800.0,9.2271,9.2271,9.204,9.204,19800.0
2006-11-03 11:45:00,15.93,15.94,15.9,15.94,25000.0,9.204,9.2097,9.1866,9.2097,25000.0
2006-11-03 11:50:00,15.94,15.96,15.94,15.96,14800.0,9.2097,9.2213,9.2097,9.2213,14800.0
2006-11-03 11:55:00,15.96,15.97,15.96,15.97,25200.0,9.2213,9.2271,9.2213,9.2271,25200.0
2006-11-03 12:00:00,15.97,15.97,15.95,15.97,23800.0,9.2271,9.2271,9.2155,9.2271,23800.0
2006-11-03 12:05:00,15.96,15.97,15.94,15.95,59400.0,9.2213,9.2271,9.2097,9.2155,59400.0
2006-11-03 12:10:00,15.95,15.95,15.93,15.93,21000.0,9.2155,9.2155,9.204,9.204,21000.0
2006-11-03 12:15:00,15.92,15.95,15.91,15.95,18200.0,9.1982,9.2155,9.1924,9.2155,18200.0
2006-11-03 12:20:00,15.95,15.96,15.95,15.96,29600.0,9.2155,9.2213,9.2155,9.2213,29600.0
2006-11-03 12:25:00,15.96,15.96,15.94,15.94,26200.0,9.2213,9.2213,9.2097,9.2097,26200.0
2006-11-03 12:30:00,15.94,15.96,15.94,15.96,16800.0,9.2097,9.2213,9.2097,9.2213,16800.0
2006-11-03 12:35:00,15.96,15.96,15.95,15.96,27000.0,9.2213,9.2213,9.2155,9.2213,27000.0
2006-11-03 12:40:00,15.96,15.96,15.95,15.95,25800.0,9.2213,9.2213,9.2155,9.2155,25800.0
2006-11-03 12:45:00,15.95,15.95,15.94,15.94,20800.0,9.2155,9.2155,9.2097,9.2097,20800.0
2006-11-03 12:50:00,15.95,15.95,15.94,15.95,32800.0,9.2155,9.2155,9.2097,9.2155,32800.0
2006-11-03 12:55:00,15.95,15.95,15.94,15.95,38800.0,9.2155,9.2155,9.2097,9.2155,38800.0
2006-11-03 13:00:00,15.95,15.95,15.93,15.94,30400.0,9.2155,9.2155,9.204,9.2097,30400.0
2006-11-03 13:05:00,15.95,15.95,15.95,15.95,32200.0,9.2155,9.2155,9.2155,9.2155,32200.0
2006-11-03 13:10:00,15.95,15.96,15.94,15.96,63200.0,9.2155,9.2213,9.2097,9.2213,63200.0
2006-11-03 13:15:00,15.95,15.96,15.95,15.96,38400.0,9.2155,9.2213,9.2155,9.2213,38400.0
2006-11-03 13:20:00,15.96,16.04,15.96,16.0,68400.0,9.2213,9.2675,9.2213,9.2444,68400.0
2006-11-03 13:25:00,16.0,16.0,15.99,16.0,48800.0,9.2444,9.2444,9.2386,9.2444,48800.0
2006-11-03 13:30:00,16.0,16.0,16.0,16.0,43600.0,9.2444,9.2444,9.2444,9.2444,43600.0
2006-11-03 13:35:00,16.0,16.01,15.97,15.99,37200.0,9.2444,9.2502,9.2271,9.2386,37200.0
2006-11-03 13:40:00,15.99,15.99,15.98,15.99,19800.0,9.2386,9.2386,9.2329,9.2386,19800.0
2006-11-03 13:45:00,15.98,15.99,15.97,15.99,15800.0,9.2329,9.2386,9.2271,9.2386,15800.0
2006-11-03 13:50:00,15.99,15.99,15.99,15.99,21200.0,9.2386,9.2386,9.2386,9.2386,21200.0
2006-11-03 13:55:00,15.99,16.0,15.99,15.99,17800.0,9.2386,9.2444,9.2386,9.2386,17800.0
2006-11-03 14:00:00,15.99,16.0,15.97,15.97,21600.0,9.2386,9.2444,9.2271,9.2271,21600.0
2006-11-03 14:05:00,15.97,16.0,15.97,15.99,23200.0,9.2271,9.2444,9.2271,9.2386,23200.0
2006-11-03 14:10:00,15.99,15.99,15.98,15.99,28000.0,9.2386,9.2386,9.2329,9.2386,28000.0
2006-11-03 14:15:00,15.99,15.99,15.99,15.99,31600.0,9.2386,9.2386,9.2386,9.2386,31600.0
2006-11-03 14:20:00,15.99,16.0,15.99,16.0,39600.0,9.2386,9.2444,9.2386,9.2444,39600.0
2006-11-03 14:25:00,16.0,16.0,15.99,16.0,44800.0,9.2444,9.2444,9.2386,9.2444,44800.0
2006-11-03 14:30:00,16.0,16.0,15.99,16.0,24600.0,9.2444,9.2444,9.2386,9.2444,24600.0
2006-11-03 14:35:00,16.0,16.02,15.99,16.02,80800.0,9.2444,9.256,9.2386,9.256,80800.0
2006-11-03 14:40:00,16.02,16.04,16.02,16.04,14600.0,9.256,9.2675,9.256,9.2675,14600.0
2006-11-03 14:45:00,16.05,16.07,16.03,16.04,44000.0,9.2733,9.2849,9.2617,9.2675,44000.0
2006-11-03 14:50:00,16.03,16.06,16.03,16.05,20800.0,9.2617,9.2791,9.2617,9.2733,20800.0
2006-11-03 14:55:00,16.05,16.06,16.04,16.05,20800.0,9.2733,9.2791,9.2675,9.2733,20800.0
2006-11-03 15:00:00,16.05,16.05,16.02,16.04,23800.0,9.2733,9.2733,9.256,9.2675,23800.0
2006-11-03 15:05:00,16.04,16.04,16.02,16.02,32800.0,9.2675,9.2675,9.256,9.256,32800.0
2006-11-03 15:10:00,16.02,16.03,16.01,16.02,22600.0,9.256,9.2617,9.2502,9.256,22600.0
2006-11-03 15:15:00,16.02,16.03,16.02,16.03,22000.0,9.256,9.2617,9.256,9.2617,22000.0
2006-11-03 15:20:00,16.03,16.04,16.02,16.04,45800.0,9.2617,9.2675,9.256,9.2675,45800.0
2006-11-03 15:25:00,16.04,16.04,16.0,16.03,59200.0,9.2675,9.2675,9.2444,9.2617,59200.0
2006-11-03 15:30:00,16.02,16.06,16.02,16.06,105600.0,9.256,9.2791,9.256,9.2791,105600.0
2006-11-03 15:35:00,16.06,16.07,16.06,16.07,32200.0,9.2791,9.2849,9.2791,9.2849,32200.0
2006-11-03 15:40:00,16.07,16.07,16.03,16.05,55200.0,9.2849,9.2849,9.2617,9.2733,55200.0
2006-11-03 15:45:00,16.05,16.06,16.04,16.05,99000.0,9.2733,9.2791,9.2675,9.2733,99000.0
2006-11-03 15:50:00,16.04,16.06,16.04,16.05,64600.0,9.2675,9.2791,9.2675,9.2733,64600.0
2006-11-03 15:55:00,16.05,16.06,16.03,16.05,100000.0,9.2733,9.2791,9.2617,9.2733,100000.0
2006-11-06 09:30:00,16.17,16.17,16.06,16.12,119600.0,9.4142,9.4142,9.3501,9.3851,119600.0
2006-11-06 09:35:00,16.12,16.12,16.08,16.12,51200.0,9.3851,9.3851,9.3618,9.3851,51200.0
2006-11-06 09:40:00,16.11,16.11,16.1,16.11,66800.0,9.3792,9.3792,9.3734,9.3792,66800.0
2006-11-06 09:45:00,16.11,16.13,16.08,16.11,90200.0,9.3792,9.3909,9.3618,9.3792,90200.0
2006-11-06 09:50:00,16.11,16.18,16.09,16.18,40600.0,9.3792,9.42,9.3676,9.42,40600.0
2006-11-06 09:55:00,16.17,16.21,16.15,16.2,58200.0,9.4142,9.4375,9.4025,9.4316,58200.0
2006-11-06 10:00:00,16.2,16.3,16.2,16.28,98200.0,9.4316,9.4899,9.4316,9.4782,98200.0
2006-11-06 10:05:00,16.28,16.34,16.27,16.29,62400.0,9.4782,9.5131,9.4724,9.484,62400.0
2006-11-06 10:10:00,16.27,16.33,16.22,16.33,39600.0,9.4724,9.5073,9.4433,9.5073,39600.0
2006-11-06 10:15:00,16.32,16.35,16.29,16.31,58600.0,9.5015,9.519,9.484,9.4957,58600.0
2006-11-06 10:20:00,16.31,16.32,16.25,16.25,29200.0,9.4957,9.5015,9.4607,9.4607,29200.0
2006-11-06 10:25:00,16.26,16.26,16.24,16.25,17200.0,9.4666,9.4666,9.4549,9.4607,17200.0
2006-11-06 10:30:00,16.25,16.27,16.25,16.27,79600.0,9.4607,9.4724,9.4607,9.4724,79600.0
2006-11-06 10:35:00,16.27,16.3,16.27,16.27,45000.0,9.4724,9.4899,9.4724,9.4724,45000.0
2006-11-06 10:40:00,16.28,16.28,16.25,16.28,36600.0,9.4782,9.4782,9.4607,9.4782,36600.0
2006-11-06 10:45:00,16.28,16.3,16.27,16.3,23400.0,9.4782,9.4899,9.4724,9.4899,23400.0
2006-11-06 10:50:00,16.3,16.32,16.3,16.31,16600.0,9.4899,9.5015,9.4899,9.4957,16600.0
2006-11-06 10:55:00,16.3,16.31,16.28,16.29,23600.0,9.4899,9.4957,9.4782,9.484,23600.0
2006-11-06 11:00:00,16.29,16.29,16.25,16.25,22800.0,9.484,9.484,9.4607,9.4607,22800.0
2006-11-06 11:05:00,16.25,16.25,16.25,16.25,18400.0,9.4607,9.4607,9.4607,9.4607,18400.0
2006-11-06 11:10:00,16.25,16.25,16.23,16.23,15000.0,9.4607,9.4607,9.4491,9.4491,15000.0
2006-11-06 11:15:00,16.24,16.26,16.22,16.25,34200.0,9.4549,9.4666,9.4433,9.4607,34200.0
2006-11-06 11:20:00,16.25,16.25,16.23,16.23,27400.0,9.4607,9.4607,9.4491,9.4491,27400.0
2006-11-06 11:25:00,16.23,16.25,16.23,16.25,43000.0,9.4491,9.4607,9.4491,9.4607,43000.0
2006-11-06 11:30:00,16.26,16.26,16.22,16.24,22200.0,9.4666,9.4666,9.4433,9.4549,22200.0
2006-11-06 11:35:00,16.24,16.25,16.23,16.24,21000.0,9.4549,9.4607,9.4491,9.4549,21000.0
2006-11-06 11:40:00,16.24,16.27,16.23,16.27,27000.0,9.4549,9.4724,9.4491,9.4724,27000.0
2006-11-06 11:45:00,16.27,16.29,16.25,16.27,27800.0,9.4724,9.484,9.4607,9.4724,27800.0
2006-11-06 11:50:00,16.27,16.29,16.27,16.29,23400.0,9.4724,9.484,9.4724,9.484,23400.0
2006-11-06 11:55:00,16.28,16.3,16.28,16.29,14800.0,9.4782,9.4899,9.4782,9.484,14800.0
2006-11-06 12:00:00,16.29,16.35,16.29,16.35,63400.0,9.484,9.519,9.484,9.519,63400.0
2006-11-06 12:05:00,16.34,16.38,16.34,16.35,51200.0,9.5131,9.5364,9.5131,9.519,51200.0
2006-11-06 12:10:00,16.35,16.35,16.33,16.33,16000.0,9.519,9.519,9.5073,9.5073,16000.0
2006-11-06 12:15:00,16.33,16.34,16.33,16.33,23600.0,9.5073,9.5131,9.5073,9.5073,23600.0
2006-11-06 12:20:00,16.34,16.34,16.33,16.34,74000.0,9.5131,9.5131,9.5073,9.5131,74000.0
2006-11-06 12:25:00,16.34,16.34,16.32,16.32,25400.0,9.5131,9.5131,9.5015,9.5015,25400.0
2006-11-06 12:30:00,16.33,16.33,16.29,16.3,40200.0,9.5073,9.5073,9.484,9.4899,40200.0
2006-11-06 12:35:00,16.31,16.31,16.28,16.28,14600.0,9.4957,9.4957,9.4782,9.4782,14600.0
2006-11-06 12:40:00,16.29,16.31,16.28,16.3,50800.0,9.484,9.4957,9.4782,9.4899,50800.0
2006-11-06 12:45:00,16.3,16.31,16.28,16.29,24200.0,9.4899,9.4957,9.4782,9.484,24200.0
2006-11-06 12:50:00,16.29,16.3,16.27,16.28,13800.0,9.484,9.4899,9.4724,9.4782,13800.0
2006-11-06 12:55:00,16.28,16.28,16.27,16.28,12800.0,9.4782,9.4782,9.4724,9.4782,12800.0
2006-11-06 13:00:00,16.27,16.28,16.25,16.26,13600.0,9.4724,9.4782,9.4607,9.4666,13600.0
2006-11-06 13:05:00,16.26,16.28,16.26,16.27,16000.0,9.4666,9.4782,9.4666,9.4724,16000.0
2006-11-06 13:10:00,16.27,16.28,16.25,16.27,8600.0,9.4724,9.4782,9.4607,9.4724,8600.0
2006-11-06 13:15:00,16.27,16.3,16.26,16.26,24200.0,9.4724,9.4899,9.4666,9.4666,24200.0
2006-11-06 13:20:00,16.25,16.27,16.24,16.25,17400.0,9.4607,9.4724,9.4549,9.4607,17400.0
2006-11-06 13:25:00,16.25,16.27,16.25,16.26,13000.0,9.4607,9.4724,9.4607,9.4666,13000.0
2006-11-06 13:30:00,16.26,16.27,16.25,16.27,9800.0,9.4666,9.4724,9.4607,9.4724,9800.0
2006-11-06 13:35:00,16.27,16.3,16.27,16.27,30400.0,9.4724,9.4899,9.4724,9.4724,30400.0
2006-11-06 13:40:00,16.27,16.28,16.27,16.28,21600.0,9.4724,9.4782,9.4724,9.4782,21600.0
2006-11-06 13:45:00,16.27,16.3,16.27,16.3,16200.0,9.4724,9.4899,9.4724,9.4899,16200.0
2006-11-06 13:50:00,16.3,16.3,16.27,16.27,8200.0,9.4899,9.4899,9.4724,9.4724,8200.0
2006-11-06 13:55:00,16.27,16.28,16.27,16.28,5400.0,9.4724,9.4782,9.4724,9.4782,5400.0
2006-11-06 14:00:00,16.28,16.3,16.28,16.29,16600.0,9.4782,9.4899,9.4782,9.484,16600.0
2006-11-06 14:05:00,16.29,16.3,16.28,16.29,12600.0,9.484,9.4899,9.4782,9.484,12600.0
2006-11-06 14:10:00,16.29,16.31,16.27,16.31,24000.0,9.484,9.4957,9.4724,9.4957,24000.0
2006-11-06 14:15:00,16.3,16.32,16.3,16.32,22600.0,9.4899,9.5015,9.4899,9.5015,22600.0
2006-11-06 14:20:00,16.32,16.33,16.3,16.31,52200.0,9.5015,9.5073,9.4899,9.4957,52200.0
2006-11-06 14:25:00,16.31,16.36,16.31,16.35,62800.0,9.4957,9.5248,9.4957,9.519,62800.0
2006-11-06 14:30:00,16.35,16.36,16.34,16.36,17800.0,9.519,9.5248,9.5131,9.5248,17800.0
2006-11-06 14:35:00,16.36,16.36,16.36,16.36,39000.0,9.5248,9.5248,9.5248,9.5248,39000.0
2006-11-06 14:40:00,16.36,16.36,16.34,16.36,51000.0,9.5248,9.5248,9.5131,9.5248,51000.0
2006-11-06 14:45:00,16.36,16.36,16.36,16.36,42400.0,9.5248,9.5248,9.5248,9.5248,42400.0
2006-11-06 14:50:00,16.36,16.36,16.36,16.36,49200.0,9.5248,9.5248,9.5248,9.5248,49200.0
2006-11-06 14:55:00,16.36,16.36,16.36,16.36,28200.0,9.5248,9.5248,9.5248,9.5248,28200.0
2006-11-06 15:00:00,16.36,16.39,16.36,16.39,65400.0,9.5248,9.5423,9.5248,9.5423,65400.0
2006-11-06 15:05:00,16.39,16.43,16.39,16.43,55600.0,9.5423,9.5655,9.5423,9.5655,55600.0
2006-11-06 15:10:00,16.42,16.52,16.4,16.48,321400.0,9.5597,9.6179,9.5481,9.5947,321400.0
2006-11-06 15:15:00,16.48,16.55,16.47,16.53,205600.0,9.5947,9.6354,9.5888,9.6238,205600.0
2006-11-06 15:20:00,16.52,16.55,16.49,16.49,113400.0,9.6179,9.6354,9.6005,9.6005,113400.0
2006-11-06 15:25:00,16.49,16.52,16.49,16.52,50200.0,9.6005,9.6179,9.6005,9.6179,50200.0
2006-11-06 15:30:00,16.52,16.54,16.5,16.53,94200.0,9.6179,9.6296,9.6063,9.6238,94200.0
2006-11-06 15:35:00,16.53,16.53,16.42,16.43,122400.0,9.6238,9.6238,9.5597,9.5655,122400.0
2006-11-06 15:40:00,16.42,16.46,16.41,16.45,77800.0,9.5597,9.583,9.5539,9.5772,77800.0
2006-11-06 15:45:00,16.45,16.45,16.4,16.4,63400.0,9.5772,9.5772,9.5481,9.5481,63400.0
2006-11-06 15:50:00,16.4,16.41,16.36,16.36,74800.0,9.5481,9.5539,9.5248,9.5248,74800.0
2006-11-06 15:55:00,16.36,16.38,16.33,16.33,176400.0,9.5248,9.5364,9.5073,9.5073,176400.0
2006-11-07 09:30:00,16.28,16.35,16.24,16.35,146800.0,9.4782,9.519,9.4549,9.519,146800.0
2006-11-07 09:35:00,16.34,16.43,16.33,16.42,59400.0,9.5131,9.5655,9.5073,9.5597,59400.0
2006-11-07 09:40:00,16.42,16.43,16.4,16.4,33600.0,9.5597,9.5655,9.5481,9.5481,33600.0
2006-11-07 09:45:00,16.41,16.43,16.4,16.42,58600.0,9.5539,9.5655,9.5481,9.5597,58600.0
2006-11-07 09:50:00,16.43,16.46,16.42,16.45,46400.0,9.5655,9.583,9.5597,9.5772,46400.0
2006-11-07 09:55:00,16.45,16.52,16.42,16.52,54400.0,9.5772,9.6179,9.5597,9.6179,54400.0
2006-11-07 10:00:00,16.52,16.53,16.48,16.5,67200.0,9.6179,9.6238,9.5947,9.6063,67200.0
2006-11-07 10:05:00,16.5,16.53,16.49,16.53,34000.0,9.6063,9.6238,9.6005,9.6238,34000.0
2006-11-07 10:10:00,16.52,16.6,16.52,16.59,105800.0,9.6179,9.6645,9.6179,9.6587,105800.0
2006-11-07 10:15:00,16.58,16.63,16.55,16.61,108200.0,9.6529,9.682,9.6354,9.6703,108200.0
2006-11-07 10:20:00,16.61,16.62,16.58,16.58,74200.0,9.6703,9.6762,9.6529,9.6529,74200.0
2006-11-07 10:25:00,16.58,16.62,16.56,16.62,68400.0,9.6529,9.6762,9.6412,9.6762,68400.0
2006-11-07 10:30:00,16.62,16.64,16.61,16.61,51000.0,9.6762,9.6878,9.6703,9.6703,51000.0
2006-11-07 10:35:00,16.61,16.67,16.61,16.61,101400.0,9.6703,9.7053,9.6703,9.6703,101400.0
2006-11-07 10:40:00,16.6,16.65,16.6,16.62,63000.0,9.6645,9.6936,9.6645,9.6762,63000.0
2006-11-07 10:45:00,16.62,16.67,16.6,16.67,63800.0,9.6762,9.7053,9.6645,9.7053,63800.0
2006-11-07 10:50:00,16.67,16.67,16.63,16.63,35400.0,9.7053,9.7053,9.682,9.682,35400.0
2006-11-07 10:55:00,16.63,16.67,16.63,16.67,86600.0,9.682,9.7053,9.682,9.7053,86600.0
2006-11-07 11:00:00,16.66,16.67,16.64,16.65,36800.0,9.6994,9.7053,9.6878,9.6936,36800.0
2006-11-07 11:05:00,16.65,16.65,16.61,16.61,93200.0,9.6936,9.6936,9.6703,9.6703,93200.0
2006-11-07 11:10:00,16.61,16.63,16.6,16.61,24600.0,9.6703,9.682,9.6645,9.6703,24600.0
2006-11-07 11:15:00,16.61,16.63,16.6,16.62,39800.0,9.6703,9.682,9.6645,9.6762,39800.0
2006-11-07 11:20:00,16.63,16.65,16.61,16.64,25000.0,9.682,9.6936,9.6703,9.6878,25000.0
2006-11-07 11:25:00,16.64,16.68,16.64,16.68,34400.0,9.6878,9.7111,9.6878,9.7111,34400.0
2006-11-07 11:30:00,16.68,16.68,16.61,16.61,43800.0,9.7111,9.7111,9.6703,9.6703,43800.0
2006-11-07 11:35:00,16.61,16.67,16.61,16.65,55000.0,9.6703,9.7053,9.6703,9.6936,55000.0
2006-11-07 11:40:00,16.65,16.65,16.63,16.63,12200.0,9.6936,9.6936,9.682,9.682,12200.0
2006-11-07 11:45:00,16.63,16.64,16.61,16.64,22400.0,9.682,9.6878,9.6703,9.6878,22400.0
2006-11-07 11:50:00,16.63,16.66,16.63,16.65,44800.0,9.682,9.6994,9.682,9.6936,44800.0
2006-11-07 11:55:00,16.66,16.72,16.66,16.71,74200.0,9.6994,9.7344,9.6994,9.7286,74200.0
2006-11-07 12:00:00,16.7,16.72,16.69,16.71,37600.0,9.7227,9.7344,9.7169,9.7286,37600.0
2006-11-07 12:05:00,16.7,16.71,16.68,16.68,13600.0,9.7227,9.7286,9.7111,9.7111,13600.0
2006-11-07 12:10:00,16.68,16.68,16.67,16.68,9000.0,9.7111,9.7111,9.7053,9.7111,9000.0
2006-11-07 12:15:00,16.68,16.7,16.67,16.68,19000.0,9.7111,9.7227,9.7053,9.7111,19000.0
2006-11-07 12:20:00,16.67,16.7,16.67,16.69,9000.0,9.7053,9.7227,9.7053,9.7169,9000.0
2006-11-07 12:25:00,16.69,16.69,16.68,16.68,12000.0,9.7169,9.7169,9.7111,9.7111,12000.0
2006-11-07 12:30:00,16.68,16.7,16.68,16.68,45400.0,9.7111,9.7227,9.7111,9.7111,45400.0
2006-11-07 12:35:00,16.68,16.68,16.64,16.64,14000.0,9.7111,9.7111,9.6878,9.6878,14000.0
2006-11-07 12:40:00,16.64,16.64,16.64,16.64,14000.0,9.6878,9.6878,9.6878,9.6878,14000.0
2006-11-07 12:45:00,16.64,16.66,16.64,16.66,22200.0,9.6878,9.6994,9.6878,9.6994,22200.0
2006-11-07 12:50:00,16.65,16.71,16.65,16.71,75000.0,9.6936,9.7286,9.6936,9.7286,75000.0
2006-11-07 12:55:00,16.71,16.75,16.71,16.73,21600.0,9.7286,9.7518,9.7286,9.7402,21600.0
2006-11-07 13:00:00,16.73,16.73,16.7,16.7,9800.0,9.7402,9.7402,9.7227,9.7227,9800.0
2006-11-07 13:05:00,16.7,16.73,16.67,16.67,34000.0,9.7227,9.7402,9.7053,9.7053,34000.0
2006-11-07 13:10:00,16.65,16.67,16.65,16.67,18400.0,9.6936,9.7053,9.6936,9.7053,18400.0
2006-11-07 13:15:00,16.67,16.68,16.67,16.67,19200.0,9.7053,9.7111,9.7053,9.7053,19200.0
2006-11-07 13:20:00,16.67,16.68,16.65,16.65,21200.0,9.7053,9.7111,9.6936,9.6936,21200.0
2006-11-07 13:25:00,16.65,16.66,16.63,16.65,29400.0,9.6936,9.6994,9.682,9.6936,29400.0
2006-11-07 13:30:00,16.65,16.67,16.65,16.66,13200.0,9.6936,9.7053,9.6936,9.6994,13200.0
2006-11-07 13:35:00,16.67,16.67,16.65,16.66,26400.0,9.7053,9.7053,9.6936,9.6994,26400.0
2006-11-07 13:40:00,16.66,16.68,16.65,16.65,25800.0,9.6994,9.7111,9.6936,9.6936,25800.0
2006-11-07 13:45:00,16.66,16.66,16.65,16.65,3200.0,9.6994,9.6994,9.6936,9.6936,3200.0
2006-11-07 13:50:00,16.65,16.66,16.65,16.65,16200.0,9.6936,9.6994,9.6936,9.6936,16200.0
2006-11-07 13:55:00,16.66,16.66,16.63,16.65,44000.0,9.6994,9.6994,9.682,9.6936,44000.0
2006-11-07 14:00:00,16.65,16.67,16.64,16.65,46400.0,9.6936,9.7053,9.6878,9.6936,46400.0
2006-11-07 14:05:00,16.64,16.65,16.63,16.64,54200.0,9.6878,9.6936,9.682,9.6878,54200.0
2006-11-07 14:10:00,16.64,16.66,16.64,16.66,51400.0,9.6878,9.6994,9.6878,9.6994,51400.0
2006-11-07 14:15:00,16.65,16.65,16.64,16.64,28000.0,9.6936,9.6936,9.6878,9.6878,28000.0
2006-11-07 14:20:00,16.64,16.64,16.63,16.63,38400.0,9.6878,9.6878,9.682,9.682,38400.0
2006-11-07 14:25:00,16.63,16.65,16.61,16.64,55800.0,9.682,9.6936,9.6703,9.6878,55800.0
2006-11-07 14:30:00,16.64,16.64,16.61,16.62,18800.0,9.6878,9.6878,9.6703,9.6762,18800.0
2006-11-07 14:35:00,16.61,16.63,16.61,16.61,29200.0,9.6703,9.682,9.6703,9.6703,29200.0
2006-11-07 14:40:00,16.61,16.65,16.61,16.63,28600.0,9.6703,9.6936,9.6703,9.682,28600.0
2006-11-07 14:45:00,16.64,16.65,16.63,16.63,25200.0,9.6878,9.6936,9.682,9.682,25200.0
2006-11-07 14:50:00,16.63,16.63,16.61,16.63,7000.0,9.682,9.682,9.6703,9.682,7000.0
2006-11-07 14:55:00,16.63,16.63,16.63,16.63,13000.0,9.682,9.682,9.682,9.682,13000.0
2006-11-07 15:00:00,16.64,16.67,16.63,16.65,25600.0,9.6878,9.7053,9.682,9.6936,25600.0
2006-11-07 15:05:00,16.65,16.66,16.64,16.64,22200.0,9.6936,9.6994,9.6878,9.6878,22200.0
2006-11-07 15:10:00,16.64,16.64,16.61,16.61,29600.0,9.6878,9.6878,9.6703,9.6703,29600.0
2006-11-07 15:15:00,16.61,16.61,16.59,16.59,28600.0,9.6703,9.6703,9.6587,9.6587,28600.0
2006-11-07 15:20:00,16.59,16.6,16.53,16.54,124800.0,9.6587,9.6645,9.6238,9.6296,124800.0
2006-11-07 15:25:00,16.54,16.56,16.54,16.55,18400.0,9.6296,9.6412,9.6296,9.6354,18400.0
2006-11-07 15:30:00,16.55,16.62,16.55,16.61,53800.0,9.6354,9.6762,9.6354,9.6703,53800.0
2006-11-07 15:35:00,16.62,16.62,16.58,16.59,27600.0,9.6762,9.6762,9.6529,9.6587,27600.0
2006-11-07 15:40:00,16.59,16.59,16.54,16.54,32400.0,9.6587,9.6587,9.6296,9.6296,32400.0
2006-11-07 15:45:00,16.54,16.55,16.5,16.53,78600.0,9.6296,9.6354,9.6063,9.6238,78600.0
2006-11-07 15:50:00,16.53,16.53,16.5,16.53,72200.0,9.6238,9.6238,9.6063,9.6238,72200.0
2006-11-07 15:55:00,16.53,16.56,16.5,16.53,161600.0,9.6238,9.6412,9.6063,9.6238,161600.0
2006-11-08 09:30:00,16.36,16.48,16.29,16.32,113800.0,9.5248,9.5947,9.484,9.5015,113800.0
2006-11-08 09:35:00,16.32,16.42,16.25,16.38,53800.0,9.5015,9.5597,9.4607,9.5364,53800.0
2006-11-08 09:40:00,16.38,16.43,16.34,16.43,44600.0,9.5364,9.5655,9.5131,9.5655,44600.0
2006-11-08 09:45:00,16.43,16.46,16.33,16.35,35400.0,9.5655,9.583,9.5073,9.519,35400.0
2006-11-08 09:50:00,16.35,16.41,16.28,16.41,48600.0,9.519,9.5539,9.4782,9.5539,48600.0
2006-11-08 09:55:00,16.41,16.46,16.4,16.44,23000.0,9.5539,9.583,9.5481,9.5714,23000.0
2006-11-08 10:00:00,16.44,16.58,16.44,16.53,108600.0,9.5714,9.6529,9.5714,9.6238,108600.0
2006-11-08 10:05:00,16.53,16.58,16.52,16.57,28200.0,9.6238,9.6529,9.6179,9.6471,28200.0
2006-11-08 10:10:00,16.56,16.57,16.46,16.46,31600.0,9.6412,9.6471,9.583,9.583,31600.0
2006-11-08 10:15:00,16.47,16.5,16.43,16.48,79400.0,9.5888,9.6063,9.5655,9.5947,79400.0
2006-11-08 10:20:00,16.47,16.51,16.47,16.49,17200.0,9.5888,9.6121,9.5888,9.6005,17200.0
2006-11-08 10:25:00,16.49,16.52,16.44,16.44,88200.0,9.6005,9.6179,9.5714,9.5714,88200.0
2006-11-08 10:30:00,16.44,16.45,16.37,16.38,61200.0,9.5714,9.5772,9.5306,9.5364,61200.0
2006-11-08 10:35:00,16.39,16.4,16.33,16.36,45200.0,9.5423,9.5481,9.5073,9.5248,45200.0
2006-11-08 10:40:00,16.36,16.38,16.33,16.35,28000.0,9.5248,9.5364,9.5073,9.519,28000.0
2006-11-08 10:45:00,16.35,16.41,16.35,16.41,41200.0,9.519,9.5539,9.519,9.5539,41200.0
2006-11-08 10:50:00,16.41,16.45,16.41,16.43,48200.0,9.5539,9.5772,9.5539,9.5655,48200.0
2006-11-08 10:55:00,16.43,16.45,16.42,16.45,89800.0,9.5655,9.5772,9.5597,9.5772,89800.0
2006-11-08 11:00:00,16.45,16.45,16.45,16.45,25400.0,9.5772,9.5772,9.5772,9.5772,25400.0
2006-11-08 11:05:00,16.45,16.45,16.45,16.45,25200.0,9.5772,9.5772,9.5772,9.5772,25200.0
2006-11-08 11:10:00,16.45,16.45,16.45,16.45,13600.0,9.5772,9.5772,9.5772,9.5772,13600.0
2006-11-08 11:15:00,16.45,16.45,16.45,16.45,25200.0,9.5772,9.5772,9.5772,9.5772,25200.0
2006-11-08 11:20:00,16.45,16.46,16.45,16.45,66000.0,9.5772,9.583,9.5772,9.5772,66000.0
2006-11-08 11:25:00,16.45,16.46,16.45,16.46,42400.0,9.5772,9.583,9.5772,9.583,42400.0
2006-11-08 11:30:00,16.46,16.46,16.46,16.46,57400.0,9.583,9.583,9.583,9.583,57400.0
2006-11-08 11:35:00,16.46,16.46,16.46,16.46,73000.0,9.583,9.583,9.583,9.583,73000.0
2006-11-08 11:40:00,16.46,16.46,16.46,16.46,10400.0,9.583,9.583,9.583,9.583,10400.0
2006-11-08 11:45:00,16.46,16.46,16.46,16.46,13800.0,9.583,9.583,9.583,9.583,13800.0
2006-11-08 11:50:00,16.46,16.46,16.46,16.46,19200.0,9.583,9.583,9.583,9.583,19200.0
2006-11-08 11:55:00,16.46,16.46,16.46,16.46,25200.0,9.583,9.583,9.583,9.583,25200.0
2006-11-08 12:00:00,16.46,16.47,16.46,16.47,45200.0,9.583,9.5888,9.583,9.5888,45200.0
2006-11-08 12:05:00,16.48,16.5,16.47,16.49,27200.0,9.5947,9.6063,9.5888,9.6005,27200.0
2006-11-08 12:10:00,16.49,16.5,16.48,16.48,43000.0,9.6005,9.6063,9.5947,9.5947,43000.0
2006-11-08 12:15:00,16.48,16.48,16.46,16.47,13800.0,9.5947,9.5947,9.583,9.5888,13800.0
2006-11-08 12:20:00,16.47,16.47,16.45,16.45,34000.0,9.5888,9.5888,9.5772,9.5772,34000.0
2006-11-08 12:25:00,16.45,16.45,16.45,16.45,19600.0,9.5772,9.5772,9.5772,9.5772,19600.0
2006-11-08 12:30:00,16.45,16.45,16.45,16.45,12600.0,9.5772,9.5772,9.5772,9.5772,12600.0
2006-11-08 12:35:00,16.45,16.45,16.45,16.45,19800.0,9.5772,9.5772,9.5772,9.5772,19800.0
2006-11-08 12:40:00,16.45,16.45,16.45,16.45,26600.0,9.5772,9.5772,9.5772,9.5772,26600.0
2006-11-08 12:45:00,16.45,16.48,16.45,16.48,20800.0,9.5772,9.5947,9.5772,9.5947,20800.0
2006-11-08 12:50:00,16.48,16.57,16.48,16.57,48000.0,9.5947,9.6471,9.5947,9.6471,48000.0
2006-11-08 12:55:00,16.56,16.56,16.49,16.5,55000.0,9.6412,9.6412,9.6005,9.6063,55000.0
2006-11-08 13:00:00,16.5,16.53,16.49,16.51,17000.0,9.6063,9.6238,9.6005,9.6121,17000.0
2006-11-08 13:05:00,16.51,16.52,16.47,16.48,24600.0,9.6121,9.6179,9.5888,9.5947,24600.0
2006-11-08 13:10:00,16.48,16.49,16.43,16.43,17000.0,9.5947,9.6005,9.5655,9.5655,17000.0
2006-11-08 13:15:00,16.43,16.47,16.43,16.47,13400.0,9.5655,9.5888,9.5655,9.5888,13400.0
2006-11-08 13:20:00,16.46,16.46,16.43,16.44,7600.0,9.583,9.583,9.5655,9.5714,7600.0
2006-11-08 13:25:00,16.44,16.45,16.43,16.44,8000.0,9.5714,9.5772,9.5655,9.5714,8000.0
2006-11-08 13:30:00,16.45,16.52,16.45,16.52,46200.0,9.5772,9.6179,9.5772,9.6179,46200.0
2006-11-08 13:35:00,16.52,16.53,16.51,16.52,26200.0,9.6179,9.6238,9.6121,9.6179,26200.0
2006-11-08 13:40:00,16.51,16.52,16.5,16.5,15400.0,9.6121,9.6179,9.6063,9.6063,15400.0
2006-11-08 13:45:00,16.51,16.58,16.5,16.57,34400.0,9.6121,9.6529,9.6063,9.6471,34400.0
2006-11-08 13:50:00,16.57,16.61,16.55,16.61,43000.0,9.6471,9.6703,9.6354,9.6703,43000.0
2006-11-08 13:55:00,16.61,16.64,16.61,16.61,55800.0,9.6703,9.6878,9.6703,9.6703,55800.0
2006-11-08 14:00:00,16.61,16.61,16.59,16.61,23600.0,9.6703,9.6703,9.6587,9.6703,23600.0
2006-11-08 14:05:00,16.61,16.62,16.58,16.61,29400.0,9.6703,9.6762,9.6529,9.6703,29400.0
2006-11-08 14:10:00,16.61,16.66,16.61,16.65,44800.0,9.6703,9.6994,9.6703,9.6936,44800.0
2006-11-08 14:15:00,16.66,16.68,16.65,16.68,25400.0,9.6994,9.7111,9.6936,9.7111,25400.0
2006-11-08 14:20:00,16.68,16.7,16.59,16.59,43200.0,9.7111,9.7227,9.6587,9.6587,43200.0
2006-11-08 14:25:00,16.59,16.62,16.59,16.61,16600.0,9.6587,9.6762,9.6587,9.6703,16600.0
2006-11-08 14:30:00,16.61,16.66,16.61,16.66,25800.0,9.6703,9.6994,9.6703,9.6994,25800.0
2006-11-08 14:35:00,16.66,16.66,16.63,16.65,14400.0,9.6994,9.6994,9.682,9.6936,14400.0
2006-11-08 14:40:00,16.65,16.67,16.63,16.64,18600.0,9.6936,9.7053,9.682,9.6878,18600.0
2006-11-08 14:45:00,16.64,16.66,16.64,16.66,23000.0,9.6878,9.6994,9.6878,9.6994,23000.0
2006-11-08 14:50:00,16.67,16.68,16.66,16.67,29600.0,9.7053,9.7111,9.6994,9.7053,29600.0
2006-11-08 14:55:00,16.67,16.68,16.66,16.66,18000.0,9.7053,9.7111,9.6994,9.6994,18000.0
2006-11-08 15:00:00,16.67,16.68,16.65,16.66,26200.0,9.7053,9.7111,9.6936,9.6994,26200.0
2006-11-08 15:05:00,16.66,16.69,16.65,16.67,30400.0,9.6994,9.7169,9.6936,9.7053,30400.0
2006-11-08 15:10:00,16.67,16.67,16.63,16.63,17800.0,9.7053,9.7053,9.682,9.682,17800.0
2006-11-08 15:15:00,16.64,16.66,16.61,16.65,22200.0,9.6878,9.6994,9.6703,9.6936,22200.0
2006-11-08 15:20:00,16.65,16.68,16.64,16.67,35400.0,9.6936,9.7111,9.6878,9.7053,35400.0
2006-11-08 15:25:00,16.68,16.68,16.66,16.67,26800.0,9.7111,9.7111,9.6994,9.7053,26800.0
2006-11-08 15:30:00,16.67,16.69,16.66,16.68,50600.0,9.7053,9.7169,9.6994,9.7111,50600.0
2006-11-08 15:35:00,16.68,16.68,16.61,16.62,47800.0,9.7111,9.7111,9.6703,9.6762,47800.0
2006-11-08 15:40:00,16.62,16.62,16.57,16.57,35400.0,9.6762,9.6762,9.6471,9.6471,35400.0
2006-11-08 15:45:00,16.57,16.6,16.57,16.58,29800.0,9.6471,9.6645,9.6471,9.6529,29800.0
2006-11-08 15:50:00,16.58,16.61,16.58,16.61,63800.0,9.6529,9.6703,9.6529,9.6703,63800.0
2006-11-08 15:55:00,16.61,16.62,16.6,16.62,79200.0,9.6703,9.6762,9.6645,9.6762,79200.0
2006-11-09 09:30:00,16.61,16.63,16.54,16.59,88400.0,9.6703,9.682,9.6296,9.6587,88400.0
2006-11-09 09:35:00,16.57,16.68,16.57,16.66,85600.0,9.6471,9.7111,9.6471,9.6994,85600.0
2006-11-09 09:40:00,16.65,16.66,16.53,16.58,49000.0,9.6936,9.6994,9.6238,9.6529,49000.0
2006-11-09 09:45:00,16.59,16.63,16.59,16.59,32800.0,9.6587,9.682,9.6587,9.6587,32800.0
2006-11-09 09:50:00,16.59,16.6,16.54,16.56,55800.0,9.6587,9.6645,9.6296,9.6412,55800.0
2006-11-09 09:55:00,16.57,16.61,16.56,16.6,48000.0,9.6471,9.6703,9.6412,9.6645,48000.0
2006-11-09 10:00:00,16.6,16.62,16.57,16.57,32400.0,9.6645,9.6762,9.6471,9.6471,32400.0
2006-11-09 10:05:00,16.58,16.58,16.55,16.56,32000.0,9.6529,9.6529,9.6354,9.6412,32000.0
2006-11-09 10:10:00,16.56,16.58,16.56,16.57,45200.0,9.6412,9.6529,9.6412,9.6471,45200.0
2006-11-09 10:15:00,16.57,16.58,16.57,16.57,17200.0,9.6471,9.6529,9.6471,9.6471,17200.0
2006-11-09 10:20:00,16.57,16.6,16.56,16.6,20200.0,9.6471,9.6645,9.6412,9.6645,20200.0
2006-11-09 10:25:00,16.6,16.6,16.55,16.55,81800.0,9.6645,9.6645,9.6354,9.6354,81800.0
2006-11-09 10:30:00,16.54,16.56,16.48,16.48,65600.0,9.6296,9.6412,9.5947,9.5947,65600.0
2006-11-09 10:35:00,16.49,16.49,16.46,16.47,18200.0,9.6005,9.6005,9.583,9.5888,18200.0
2006-11-09 10:40:00,16.47,16.48,16.46,16.46,29200.0,9.5888,9.5947,9.583,9.583,29200.0
2006-11-09 10:45:00,16.46,16.48,16.42,16.44,63000.0,9.583,9.5947,9.5597,9.5714,63000.0
2006-11-09 10:50:00,16.44,16.49,16.44,16.45,33000.0,9.5714,9.6005,9.5714,9.5772,33000.0
2006-11-09 10:55:00,16.45,16.5,16.45,16.5,50800.0,9.5772,9.6063,9.5772,9.6063,50800.0
2006-11-09 11:00:00,16.5,16.56,16.49,16.53,47600.0,9.6063,9.6412,9.6005,9.6238,47600.0
2006-11-09 11:05:00,16.53,16.55,16.53,16.55,19800.0,9.6238,9.6354,9.6238,9.6354,19800.0
2006-11-09 11:10:00,16.55,16.55,16.54,16.54,14000.0,9.6354,9.6354,9.6296,9.6296,14000.0
2006-11-09 11:15:00,16.54,16.54,16.5,16.5,27400.0,9.6296,9.6296,9.6063,9.6063,27400.0
2006-11-09 11:20:00,16.5,16.52,16.47,16.48,41400.0,9.6063,9.6179,9.5888,9.5947,41400.0
2006-11-09 11:25:00,16.48,16.5,16.46,16.5,15400.0,9.5947,9.6063,9.583,9.6063,15400.0
2006-11-09 11:30:00,16.49,16.5,16.46,16.46,25200.0,9.6005,9.6063,9.583,9.583,25200.0
2006-11-09 11:35:00,16.47,16.52,16.45,16.52,37800.0,9.5888,9.6179,9.5772,9.6179,37800.0
2006-11-09 11:40:00,16.5,16.51,16.46,16.47,22600.0,9.6063,9.6121,9.583,9.5888,22600.0
2006-11-09 11:45:00,16.45,16.51,16.45,16.49,45000.0,9.5772,9.6121,9.5772,9.6005,45000.0
2006-11-09 11:50:00,16.49,16.49,16.45,16.45,26600.0,9.6005,9.6005,9.5772,9.5772,26600.0
2006-11-09 11:55:00,16.45,16.52,16.45,16.5,47800.0,9.5772,9.6179,9.5772,9.6063,47800.0
2006-11-09 12:00:00,16.5,16.55,16.47,16.47,45000.0,9.6063,9.6354,9.5888,9.5888,45000.0
2006-11-09 12:05:00,16.48,16.49,16.44,16.44,28000.0,9.5947,9.6005,9.5714,9.5714,28000.0
2006-11-09 12:10:00,16.44,16.47,16.44,16.46,35200.0,9.5714,9.5888,9.5714,9.583,35200.0
2006-11-09 12:15:00,16.46,16.48,16.45,16.46,24000.0,9.583,9.5947,9.5772,9.583,24000.0
2006-11-09 12:20:00,16.46,16.47,16.45,16.47,33000.0,9.583,9.5888,9.5772,9.5888,33000.0
2006-11-09 12:25:00,16.47,16.49,16.46,16.49,34000.0,9.5888,9.6005,9.583,9.6005,34000.0
2006-11-09 12:30:00,16.48,16.52,16.48,16.51,22800.0,9.5947,9.6179,9.5947,9.6121,22800.0
2006-11-09 12:35:00,16.51,16.53,16.5,16.53,30200.0,9.6121,9.6238,9.6063,9.6238,30200.0
2006-11-09 12:40:00,16.53,16.53,16.51,16.51,49200.0,9.6238,9.6238,9.6121,9.6121,49200.0
2006-11-09 12:45:00,16.52,16.52,16.48,16.49,42000.0,9.6179,9.6179,9.5947,9.6005,42000.0
2006-11-09 12:50:00,16.48,16.49,16.47,16.47,24600.0,9.5947,9.6005,9.5888,9.5888,24600.0
2006-11-09 12:55:00,16.48,16.51,16.47,16.5,30600.0,9.5947,9.6121,9.5888,9.6063,30600.0
2006-11-09 13:00:00,16.5,16.52,16.47,16.5,22200.0,9.6063,9.6179,9.5888,9.6063,22200.0
2006-11-09 13:05:00,16.5,16.51,16.47,16.47,32600.0,9.6063,9.6121,9.5888,9.5888,32600.0
2006-11-09 13:10:00,16.46,16.46,16.42,16.43,38200.0,9.583,9.583,9.5597,9.5655,38200.0
2006-11-09 13:15:00,16.43,16.47,16.43,16.47,37000.0,9.5655,9.5888,9.5655,9.5888,37000.0
2006-11-09 13:20:00,16.48,16.52,16.48,16.5,35200.0,9.5947,9.6179,9.5947,9.6063,35200.0
2006-11-09 13:25:00,16.5,16.5,16.44,16.44,55000.0,9.6063,9.6063,9.5714,9.5714,55000.0
2006-11-09 13:30:00,16.45,16.45,16.43,16.43,27600.0,9.5772,9.5772,9.5655,9.5655,27600.0
2006-11-09 13:35:00,16.43,16.45,16.43,16.43,41000.0,9.5655,9.5772,9.5655,9.5655,41000.0
2006-11-09 13:40:00,16.44,16.47,16.43,16.45,27000.0,9.5714,9.5888,9.5655,9.5772,27000.0
2006-11-09 13:45:00,16.45,16.46,16.45,16.46,19000.0,9.5772,9.583,9.5772,9.583,19000.0
2006-11-09 13:50:00,16.46,16.47,16.43,16.43,48800.0,9.583,9.5888,9.5655,9.5655,48800.0
2006-11-09 13:55:00,16.43,16.47,16.43,16.44,26200.0,9.5655,9.5888,9.5655,9.5714,26200.0
2006-11-09 14:00:00,16.44,16.46,16.43,16.44,34800.0,9.5714,9.583,9.5655,9.5714,34800.0
2006-11-09 14:05:00,16.44,16.47,16.43,16.43,45800.0,9.5714,9.5888,9.5655,9.5655,45800.0
2006-11-09 14:10:00,16.43,16.46,16.43,16.45,23400.0,9.5655,9.583,9.5655,9.5772,23400.0
2006-11-09 14:15:00,16.45,16.45,16.41,16.42,28200.0,9.5772,9.5772,9.5539,9.5597,28200.0
2006-11-09 14:20:00,16.42,16.44,16.42,16.43,32400.0,9.5597,9.5714,9.5597,9.5655,32400.0
2006-11-09 14:25:00,16.43,16.44,16.41,16.43,38000.0,9.5655,9.5714,9.5539,9.5655,38000.0
2006-11-09 14:30:00,16.43,16.45,16.42,16.43,23200.0,9.5655,9.5772,9.5597,9.5655,23200.0
2006-11-09 14:35:00,16.43,16.43,16.42,16.43,27600.0,9.5655,9.5655,9.5597,9.5655,27600.0
2006-11-09 14:40:00,16.42,16.42,16.39,16.39,79400.0,9.5597,9.5597,9.5423,9.5423,79400.0
2006-11-09 14:45:00,16.39,16.42,16.38,16.4,54400.0,9.5423,9.5597,9.5364,9.5481,54400.0
2006-11-09 14:50:00,16.4,16.42,16.39,16.42,57600.0,9.5481,9.5597,9.5423,9.5597,57600.0
2006-11-09 14:55:00,16.42,16.42,16.41,16.41,28800.0,9.5597,9.5597,9.5539,9.5539,28800.0
2006-11-09 15:00:00,16.41,16.41,16.36,16.36,73600.0,9.5539,9.5539,9.5248,9.5248,73600.0
2006-11-09 15:05:00,16.36,16.39,16.35,16.39,60800.0,9.5248,9.5423,9.519,9.5423,60800.0
2006-11-09 15:10:00,16.38,16.41,16.36,16.37,82200.0,9.5364,9.5539,9.5248,9.5306,82200.0
2006-11-09 15:15:00,16.36,16.4,16.34,16.39,38200.0,9.5248,9.5481,9.5131,9.5423,38200.0
2006-11-09 15:20:00,16.4,16.42,16.38,16.38,65200.0,9.5481,9.5597,9.5364,9.5364,65200.0
2006-11-09 15:25:00,16.38,16.41,16.38,16.4,55200.0,9.5364,9.5539,9.5364,9.5481,55200.0
2006-11-09 15:30:00,16.4,16.4,16.36,16.38,88200.0,9.5481,9.5481,9.5248,9.5364,88200.0
2006-11-09 15:35:00,16.38,16.39,16.36,16.37,70200.0,9.5364,9.5423,9.5248,9.5306,70200.0
2006-11-09 15:40:00,16.36,16.36,16.33,16.36,77600.0,9.5248,9.5248,9.5073,9.5248,77600.0
2006-11-09 15:45:00,16.36,16.36,16.33,16.34,64600.0,9.5248,9.5248,9.5073,9.5131,64600.0
2006-11-09 15:50:00,16.34,16.36,16.34,16.34,70200.0,9.5131,9.5248,9.5131,9.5131,70200.0
2006-11-09 15:55:00,16.34,16.39,16.34,16.35,147800.0,9.5131,9.5423,9.5131,9.519,147800.0
2006-11-10 09:30:00,16.44,16.45,16.36,16.43,51600.0,9.5714,9.5772,9.5248,9.5655,51600.0
2006-11-10 09:35:00,16.41,16.43,16.35,16.39,19000.0,9.5539,9.5655,9.519,9.5423,19000.0
2006-11-10 09:40:00,16.4,16.41,16.3,16.31,28200.0,9.5481,9.5539,9.4899,9.4957,28200.0
2006-11-10 09:45:00,16.31,16.32,16.3,16.31,27000.0,9.4957,9.5015,9.4899,9.4957,27000.0
2006-11-10 09:50:00,16.3,16.31,16.28,16.28,9400.0,9.4899,9.4957,9.4782,9.4782,9400.0
2006-11-10 09:55:00,16.28,16.36,16.26,16.36,40000.0,9.4782,9.5248,9.4666,9.5248,40000.0
2006-11-10 10:00:00,16.36,16.46,16.36,16.41,48400.0,9.5248,9.583,9.5248,9.5539,48400.0
2006-11-10 10:05:00,16.4,16.44,16.4,16.43,16800.0,9.5481,9.5714,9.5481,9.5655,16800.0
2006-11-10 10:10:00,16.42,16.42,16.36,16.41,15400.0,9.5597,9.5597,9.5248,9.5539,15400.0
2006-11-10 10:15:00,16.41,16.44,16.39,16.43,34200.0,9.5539,9.5714,9.5423,9.5655,34200.0
2006-11-10 10:20:00,16.43,16.43,16.38,16.39,20800.0,9.5655,9.5655,9.5364,9.5423,20800.0
2006-11-10 10:25:00,16.4,16.41,16.36,16.36,8800.0,9.5481,9.5539,9.5248,9.5248,8800.0
2006-11-10 10:30:00,16.36,16.42,16.36,16.38,13800.0,9.5248,9.5597,9.5248,9.5364,13800.0
2006-11-10 10:35:00,16.38,16.4,16.36,16.39,8800.0,9.5364,9.5481,9.5248,9.5423,8800.0
2006-11-10 10:40:00,16.38,16.41,16.38,16.4,12000.0,9.5364,9.5539,9.5364,9.5481,12000.0
2006-11-10 10:45:00,16.4,16.43,16.4,16.42,24600.0,9.5481,9.5655,9.5481,9.5597,24600.0
2006-11-10 10:50:00,16.41,16.43,16.41,16.42,17800.0,9.5539,9.5655,9.5539,9.5597,17800.0
2006-11-10 10:55:00,16.43,16.43,16.42,16.43,30400.0,9.5655,9.5655,9.5597,9.5655,30400.0
2006-11-10 11:00:00,16.43,16.43,16.38,16.41,22400.0,9.5655,9.5655,9.5364,9.5539,22400.0
2006-11-10 11:05:00,16.39,16.43,16.37,16.41,24600.0,9.5423,9.5655,9.5306,9.5539,24600.0
2006-11-10 11:10:00,16.42,16.45,16.41,16.43,18800.0,9.5597,9.5772,9.5539,9.5655,18800.0
2006-11-10 11:15:00,16.43,16.48,16.42,16.46,27600.0,9.5655,9.5947,9.5597,9.583,27600.0
2006-11-10 11:20:00,16.48,16.48,16.45,16.46,57600.0,9.5947,9.5947,9.5772,9.583,57600.0
2006-11-10 11:25:00,16.47,16.47,16.45,16.46,19200.0,9.5888,9.5888,9.5772,9.583,19200.0
2006-11-10 11:30:00,16.47,16.5,16.47,16.5,66000.0,9.5888,9.6063,9.5888,9.6063,66000.0
2006-11-10 11:35:00,16.5,16.53,16.5,16.53,13400.0,9.6063,9.6238,9.6063,9.6238,13400.0
2006-11-10 11:40:00,16.52,16.53,16.52,16.52,25800.0,9.6179,9.6238,9.6179,9.6179,25800.0
2006-11-10 11:45:00,16.53,16.54,16.52,16.53,35400.0,9.6238,9.6296,9.6179,9.6238,35400.0
2006-11-10 11:50:00,16.52,16.54,16.52,16.53,33400.0,9.6179,9.6296,9.6179,9.6238,33400.0
2006-11-10 11:55:00,16.53,16.54,16.52,16.52,38000.0,9.6238,9.6296,9.6179,9.6179,38000.0
2006-11-10 12:00:00,16.52,16.59,16.52,16.56,43000.0,9.6179,9.6587,9.6179,9.6412,43000.0
2006-11-10 12:05:00,16.55,16.6,16.55,16.59,30600.0,9.6354,9.6645,9.6354,9.6587,30600.0
2006-11-10 12:10:00,16.59,16.61,16.57,16.57,15000.0,9.6587,9.6703,9.6471,9.6471,15000.0
2006-11-10 12:15:00,16.56,16.56,16.54,16.55,5200.0,9.6412,9.6412,9.6296,9.6354,5200.0
2006-11-10 12:20:00,16.55,16.59,16.54,16.58,29400.0,9.6354,9.6587,9.6296,9.6529,29400.0
2006-11-10 12:25:00,16.58,16.59,16.57,16.57,15400.0,9.6529,9.6587,9.6471,9.6471,15400.0
2006-11-10 12:30:00,16.57,16.57,16.54,16.55,18600.0,9.6471,9.6471,9.6296,9.6354,18600.0
2006-11-10 12:35:00,16.55,16.55,16.53,16.53,19000.0,9.6354,9.6354,9.6238,9.6238,19000.0
2006-11-10 12:40:00,16.53,16.53,16.51,16.52,13600.0,9.6238,9.6238,9.6121,9.6179,13600.0
2006-11-10 12:45:00,16.52,16.52,16.49,16.5,22400.0,9.6179,9.6179,9.6005,9.6063,22400.0
2006-11-10 12:50:00,16.5,16.54,16.5,16.52,38600.0,9.6063,9.6296,9.6063,9.6179,38600.0
2006-11-10 12:55:00,16.52,16.52,16.5,16.52,17000.0,9.6179,9.6179,9.6063,9.6179,17000.0
2006-11-10 13:00:00,16.52,16.52,16.5,16.5,23200.0,9.6179,9.6179,9.6063,9.6063,23200.0
2006-11-10 13:05:00,16.5,16.51,16.5,16.51,7400.0,9.6063,9.6121,9.6063,9.6121,7400.0
2006-11-10 13:10:00,16.5,16.5,16.48,16.5,34400.0,9.6063,9.6063,9.5947,9.6063,34400.0
2006-11-10 13:15:00,16.49,16.5,16.48,16.48,37400.0,9.6005,9.6063,9.5947,9.5947,37400.0
2006-11-10 13:20:00,16.48,16.48,16.47,16.48,18400.0,9.5947,9.5947,9.5888,9.5947,18400.0
2006-11-10 13:25:00,16.48,16.48,16.44,16.46,21200.0,9.5947,9.5947,9.5714,9.583,21200.0
2006-11-10 13:30:00,16.45,16.47,16.43,16.47,34600.0,9.5772,9.5888,9.5655,9.5888,34600.0
2006-11-10 13:35:00,16.47,16.48,16.45,16.48,25400.0,9.5888,9.5947,9.5772,9.5947,25400.0
2006-11-10 13:40:00,16.48,16.52,16.48,16.51,13600.0,9.5947,9.6179,9.5947,9.6121,13600.0
2006-11-10 13:45:00,16.52,16.53,16.52,16.53,4400.0,9.6179,9.6238,9.6179,9.6238,4400.0
2006-11-10 13:50:00,16.53,16.54,16.5,16.51,29200.0,9.6238,9.6296,9.6063,9.6121,29200.0
2006-11-10 13:55:00,16.51,16.54,16.51,16.54,24400.0,9.6121,9.6296,9.6121,9.6296,24400.0
2006-11-10 14:00:00,16.54,16.55,16.53,16.55,49600.0,9.6296,9.6354,9.6238,9.6354,49600.0
2006-11-10 14:05:00,16.55,16.58,16.55,16.57,56600.0,9.6354,9.6529,9.6354,9.6471,56600.0
2006-11-10 14:10:00,16.57,16.61,16.56,16.57,58600.0,9.6471,9.6703,9.6412,9.6471,58600.0
2006-11-10 14:15:00,16.56,16.61,16.56,16.59,51600.0,9.6412,9.6703,9.6412,9.6587,51600.0
2006-11-10 14:20:00,16.6,16.62,16.59,16.6,47800.0,9.6645,9.6762,9.6587,9.6645,47800.0
2006-11-10 14:25:00,16.6,16.61,16.59,16.6,12200.0,9.6645,9.6703,9.6587,9.6645,12200.0
2006-11-10 14:30:00,16.6,16.6,16.57,16.59,29600.0,9.6645,9.6645,9.6471,9.6587,29600.0
2006-11-10 14:35:00,16.59,16.61,16.58,16.61,18200.0,9.6587,9.6703,9.6529,9.6703,18200.0
2006-11-10 14:40:00,16.59,16.61,16.59,16.6,30800.0,9.6587,9.6703,9.6587,9.6645,30800.0
2006-11-10 14:45:00,16.61,16.61,16.59,16.61,23400.0,9.6703,9.6703,9.6587,9.6703,23400.0
2006-11-10 14:50:00,16.61,16.66,16.61,16.64,51800.0,9.6703,9.6994,9.6703,9.6878,51800.0
2006-11-10 14:55:00,16.64,16.65,16.61,16.63,28000.0,9.6878,9.6936,9.6703,9.682,28000.0
2006-11-10 15:00:00,16.63,16.64,16.61,16.62,15400.0,9.682,9.6878,9.6703,9.6762,15400.0
2006-11-10 15:05:00,16.63,16.64,16.6,16.61,12800.0,9.682,9.6878,9.6645,9.6703,12800.0
2006-11-10 15:10:00,16.61,16.61,16.58,16.59,16200.0,9.6703,9.6703,9.6529,9.6587,16200.0
2006-11-10 15:15:00,16.59,16.61,16.59,16.61,28600.0,9.6587,9.6703,9.6587,9.6703,28600.0
2006-11-10 15:20:00,16.62,16.64,16.61,16.61,34000.0,9.6762,9.6878,9.6703,9.6703,34000.0
2006-11-10 15:25:00,16.61,16.67,16.61,16.65,61400.0,9.6703,9.7053,9.6703,9.6936,61400.0
2006-11-10 15:30:00,16.65,16.66,16.63,16.64,35400.0,9.6936,9.6994,9.682,9.6878,35400.0
2006-11-10 15:35:00,16.64,16.65,16.63,16.63,27000.0,9.6878,9.6936,9.682,9.682,27000.0
2006-11-10 15:40:00,16.63,16.64,16.61,16.61,23000.0,9.682,9.6878,9.6703,9.6703,23000.0
2006-11-10 15:45:00,16.62,16.67,16.61,16.67,89800.0,9.6762,9.7053,9.6703,9.7053,89800.0
2006-11-10 15:50:00,16.67,16.67,16.64,16.64,45800.0,9.7053,9.7053,9.6878,9.6878,45800.0
2006-11-10 15:55:00,16.64,16.66,16.64,16.66,81000.0,9.6878,9.6994,9.6878,9.6994,81000.0
2006-11-13 09:30:00,16.6,16.73,16.6,16.73,109400.0,9.6645,9.7402,9.6645,9.7402,109400.0
2006-11-13 09:35:00,16.74,16.76,16.7,16.71,140200.0,9.746,9.7577,9.7227,9.7286,140200.0
2006-11-13 09:40:00,16.71,16.77,16.7,16.76,66800.0,9.7286,9.7635,9.7227,9.7577,66800.0
2006-11-13 09:45:00,16.75,16.75,16.68,16.72,62000.0,9.7518,9.7518,9.7111,9.7344,62000.0
2006-11-13 09:50:00,16.72,16.77,16.72,16.77,59800.0,9.7344,9.7635,9.7344,9.7635,59800.0
2006-11-13 09:55:00,16.77,16.86,16.77,16.86,51600.0,9.7635,9.8159,9.7635,9.8159,51600.0
2006-11-13 10:00:00,16.86,16.92,16.85,16.9,67200.0,9.8159,9.8508,9.8101,9.8392,67200.0
2006-11-13 10:05:00,16.91,16.92,16.88,16.92,30200.0,9.845,9.8508,9.8275,9.8508,30200.0
2006-11-13 10:10:00,16.91,16.93,16.89,16.92,68000.0,9.845,9.8566,9.8334,9.8508,68000.0
2006-11-13 10:15:00,16.92,16.95,16.89,16.89,45400.0,9.8508,9.8683,9.8334,9.8334,45400.0
2006-11-13 10:20:00,16.88,16.89,16.85,16.89,39800.0,9.8275,9.8334,9.8101,9.8334,39800.0
2006-11-13 10:25:00,16.88,16.92,16.88,16.92,43600.0,9.8275,9.8508,9.8275,9.8508,43600.0
2006-11-13 10:30:00,16.91,16.91,16.88,16.88,31200.0,9.845,9.845,9.8275,9.8275,31200.0
2006-11-13 10:35:00,16.88,16.89,16.86,16.86,32200.0,9.8275,9.8334,9.8159,9.8159,32200.0
2006-11-13 10:40:00,16.86,16.86,16.82,16.83,26800.0,9.8159,9.8159,9.7926,9.7984,26800.0
2006-11-13 10:45:00,16.83,16.83,16.81,16.83,35400.0,9.7984,9.7984,9.7868,9.7984,35400.0
2006-11-13 10:50:00,16.83,16.83,16.81,16.83,35400.0,9.7984,9.7984,9.7868,9.7984,35400.0
2006-11-13 10:55:00,16.83,16.9,16.83,16.9,85600.0,9.7984,9.8392,9.7984,9.8392,85600.0
2006-11-13 11:00:00,16.9,16.95,16.89,16.93,74800.0,9.8392,9.8683,9.8334,9.8566,74800.0
2006-11-13 11:05:00,16.94,16.94,16.89,16.9,29800.0,9.8625,9.8625,9.8334,9.8392,29800.0
2006-11-13 11:10:00,16.9,16.93,16.88,16.9,165800.0,9.8392,9.8566,9.8275,9.8392,165800.0
2006-11-13 11:15:00,16.89,16.91,16.89,16.9,49200.0,9.8334,9.845,9.8334,9.8392,49200.0
2006-11-13 11:20:00,16.89,16.9,16.86,16.88,94200.0,9.8334,9.8392,9.8159,9.8275,94200.0
2006-11-13 11:25:00,16.88,16.9,16.86,16.86,65000.0,9.8275,9.8392,9.8159,9.8159,65000.0
2006-11-13 11:30:00,16.86,16.88,16.85,16.86,49000.0,9.8159,9.8275,9.8101,9.8159,49000.0
2006-11-13 11:35:00,16.85,16.86,16.82,16.82,42400.0,9.8101,9.8159,9.7926,9.7926,42400.0
2006-11-13 11:40:00,16.83,16.83,16.8,16.82,35000.0,9.7984,9.7984,9.781,9.7926,35000.0
2006-11-13 11:45:00,16.82,16.82,16.77,16.81,61200.0,9.7926,9.7926,9.7635,9.7868,61200.0
2006-11-13 11:50:00,16.81,16.85,16.81,16.84,22000.0,9.7868,9.8101,9.7868,9.8042,22000.0
2006-11-13 11:55:00,16.85,16.85,16.83,16.83,14800.0,9.8101,9.8101,9.7984,9.7984,14800.0
2006-11-13 12:00:00,16.82,16.85,16.82,16.85,87200.0,9.7926,9.8101,9.7926,9.8101,87200.0
2006-11-13 12:05:00,16.85,16.85,16.83,16.84,32800.0,9.8101,9.8101,9.7984,9.8042,32800.0
2006-11-13 12:10:00,16.84,16.85,16.82,16.85,16400.0,9.8042,9.8101,9.7926,9.8101,16400.0
2006-11-13 12:15:00,16.84,16.84,16.83,16.84,30800.0,9.8042,9.8042,9.7984,9.8042,30800.0
2006-11-13 12:20:00,16.84,16.85,16.82,16.85,22600.0,9.8042,9.8101,9.7926,9.8101,22600.0
2006-11-13 12:25:00,16.85,16.85,16.84,16.84,20000.0,9.8101,9.8101,9.8042,9.8042,20000.0
2006-11-13 12:30:00,16.85,16.85,16.82,16.85,26400.0,9.8101,9.8101,9.7926,9.8101,26400.0
2006-11-13 12:35:00,16.85,16.85,16.83,16.84,30800.0,9.8101,9.8101,9.7984,9.8042,30800.0
2006-11-13 12:40:00,16.84,16.85,16.84,16.84,10800.0,9.8042,9.8101,9.8042,9.8042,10800.0
2006-11-13 12:45:00,16.84,16.85,16.81,16.84,105600.0,9.8042,9.8101,9.7868,9.8042,105600.0
2006-11-13 12:50:00,16.83,16.84,16.8,16.81,15000.0,9.7984,9.8042,9.781,9.7868,15000.0
2006-11-13 12:55:00,16.81,16.83,16.8,16.8,43000.0,9.7868,9.7984,9.781,9.781,43000.0
2006-11-13 13:00:00,16.81,16.86,16.81,16.85,54000.0,9.7868,9.8159,9.7868,9.8101,54000.0
2006-11-13 13:05:00,16.85,16.86,16.84,16.84,27600.0,9.8101,9.8159,9.8042,9.8042,27600.0
2006-11-13 13:10:00,16.84,16.86,15.86,16.84,54000.0,9.8042,9.8159,9.2337,9.8042,54000.0
2006-11-13 13:15:00,16.84,16.86,16.84,16.86,79600.0,9.8042,9.8159,9.8042,9.8159,79600.0
2006-11-13 13:20:00,16.86,16.86,16.85,16.86,29800.0,9.8159,9.8159,9.8101,9.8159,29800.0
2006-11-13 13:25:00,16.86,16.86,16.86,16.86,15400.0,9.8159,9.8159,9.8159,9.8159,15400.0
2006-11-13 13:30:00,16.86,16.88,16.85,16.86,83200.0,9.8159,9.8275,9.8101,9.8159,83200.0
2006-11-13 13:35:00,16.86,16.87,16.86,16.86,24600.0,9.8159,9.8217,9.8159,9.8159,24600.0
2006-11-13 13:40:00,16.86,16.86,16.86,16.86,52800.0,9.8159,9.8159,9.8159,9.8159,52800.0
2006-11-13 13:45:00,16.86,16.87,16.85,16.86,49600.0,9.8159,9.8217,9.8101,9.8159,49600.0
2006-11-13 13:50:00,16.85,16.91,16.85,16.91,59000.0,9.8101,9.845,9.8101,9.845,59000.0
2006-11-13 13:55:00,16.91,16.92,16.9,16.92,79400.0,9.845,9.8508,9.8392,9.8508,79400.0
2006-11-13 14:00:00,16.92,16.93,16.91,16.93,54400.0,9.8508,9.8566,9.845,9.8566,54400.0
2006-11-13 14:05:00,16.93,16.94,16.92,16.93,32200.0,9.8566,9.8625,9.8508,9.8566,32200.0
2006-11-13 14:10:00,16.93,16.95,16.93,16.95,98000.0,9.8566,9.8683,9.8566,9.8683,98000.0
2006-11-13 14:15:00,16.95,16.95,16.93,16.93,27400.0,9.8683,9.8683,9.8566,9.8566,27400.0
2006-11-13 14:20:00,16.94,16.95,16.93,16.95,21400.0,9.8625,9.8683,9.8566,9.8683,21400.0
2006-11-13 14:25:00,16.95,16.95,16.95,16.95,36800.0,9.8683,9.8683,9.8683,9.8683,36800.0
2006-11-13 14:30:00,16.95,16.95,16.95,16.95,76000.0,9.8683,9.8683,9.8683,9.8683,76000.0
2006-11-13 14:35:00,16.95,16.98,16.95,16.96,38800.0,9.8683,9.8858,9.8683,9.8741,38800.0
2006-11-13 14:40:00,16.96,16.98,16.96,16.97,40600.0,9.8741,9.8858,9.8741,9.8799,40600.0
2006-11-13 14:45:00,16.97,16.98,16.97,16.97,36200.0,9.8799,9.8858,9.8799,9.8799,36200.0
2006-11-13 14:50:00,16.97,16.99,16.96,16.98,99000.0,9.8799,9.8916,9.8741,9.8858,99000.0
2006-11-13 14:55:00,16.98,16.99,16.97,16.99,64000.0,9.8858,9.8916,9.8799,9.8916,64000.0
2006-11-13 15:00:00,16.99,16.99,16.92,16.97,95200.0,9.8916,9.8916,9.8508,9.8799,95200.0
2006-11-13 15:05:00,16.97,16.99,16.97,16.98,93400.0,9.8799,9.8916,9.8799,9.8858,93400.0
2006-11-13 15:10:00,16.98,16.99,16.97,16.97,45400.0,9.8858,9.8916,9.8799,9.8799,45400.0
2006-11-13 15:15:00,16.97,16.97,16.93,16.93,36600.0,9.8799,9.8799,9.8566,9.8566,36600.0
2006-11-13 15:20:00,16.93,16.95,16.93,16.93,77000.0,9.8566,9.8683,9.8566,9.8566,77000.0
2006-11-13 15:25:00,16.93,16.98,16.93,16.97,71200.0,9.8566,9.8858,9.8566,9.8799,71200.0
2006-11-13 15:30:00,16.96,16.97,16.94,16.94,25400.0,9.8741,9.8799,9.8625,9.8625,25400.0
2006-11-13 15:35:00,16.94,16.94,16.9,16.91,80600.0,9.8625,9.8625,9.8392,9.845,80600.0
2006-11-13 15:40:00,16.92,16.97,16.91,16.97,85800.0,9.8508,9.8799,9.845,9.8799,85800.0
2006-11-13 15:45:00,16.97,16.99,16.97,16.99,65600.0,9.8799,9.8916,9.8799,9.8916,65600.0
2006-11-13 15:50:00,16.99,17.0,16.98,16.98,61400.0,9.8916,9.8974,9.8858,9.8858,61400.0
2006-11-13 15:55:00,16.98,17.0,16.98,17.0,145400.0,9.8858,9.8974,9.8858,9.8974,145400.0
2006-11-14 09:30:00,17.0,17.0,16.96,16.99,92600.0,9.8974,9.8974,9.8741,9.8916,92600.0
2006-11-14 09:35:00,16.99,17.0,16.97,17.0,52200.0,9.8916,9.8974,9.8799,9.8974,52200.0
2006-11-14 09:40:00,17.0,17.04,16.97,16.99,97600.0,9.8974,9.9207,9.8799,9.8916,97600.0
2006-11-14 09:45:00,16.99,17.0,16.9,17.0,39600.0,9.8916,9.8974,9.8392,9.8974,39600.0
2006-11-14 09:50:00,17.0,17.0,16.93,16.97,29000.0,9.8974,9.8974,9.8566,9.8799,29000.0
2006-11-14 09:55:00,16.99,17.0,16.98,16.99,75800.0,9.8916,9.8974,9.8858,9.8916,75800.0
2006-11-14 10:00:00,16.99,17.0,16.95,17.0,75600.0,9.8916,9.8974,9.8683,9.8974,75600.0
2006-11-14 10:05:00,17.0,17.06,16.99,16.99,35800.0,9.8974,9.9323,9.8916,9.8916,35800.0
2006-11-14 10:10:00,16.99,17.02,16.86,16.89,53800.0,9.8916,9.909,9.8159,9.8334,53800.0
2006-11-14 10:15:00,16.9,16.93,16.88,16.92,135200.0,9.8392,9.8566,9.8275,9.8508,135200.0
2006-11-14 10:20:00,16.92,16.92,16.85,16.9,32000.0,9.8508,9.8508,9.8101,9.8392,32000.0
2006-11-14 10:25:00,16.9,16.91,16.85,16.86,22600.0,9.8392,9.845,9.8101,9.8159,22600.0
2006-11-14 10:30:00,16.86,16.9,16.84,16.9,15200.0,9.8159,9.8392,9.8042,9.8392,15200.0
2006-11-14 10:35:00,16.9,16.97,16.89,16.97,59400.0,9.8392,9.8799,9.8334,9.8799,59400.0
2006-11-14 10:40:00,16.97,16.99,16.95,16.95,41400.0,9.8799,9.8916,9.8683,9.8683,41400.0
2006-11-14 10:45:00,16.96,16.97,16.95,16.97,51600.0,9.8741,9.8799,9.8683,9.8799,51600.0
2006-11-14 10:50:00,16.97,17.01,16.96,16.98,59200.0,9.8799,9.9032,9.8741,9.8858,59200.0
2006-11-14 10:55:00,16.98,17.0,16.98,17.0,20400.0,9.8858,9.8974,9.8858,9.8974,20400.0
2006-11-14 11:00:00,17.01,17.02,16.98,16.99,29400.0,9.9032,9.909,9.8858,9.8916,29400.0
2006-11-14 11:05:00,16.99,17.0,16.99,17.0,24600.0,9.8916,9.8974,9.8916,9.8974,24600.0
2006-11-14 11:10:00,17.0,17.0,16.98,16.98,12800.0,9.8974,9.8974,9.8858,9.8858,12800.0
2006-11-14 11:15:00,16.98,17.0,16.97,17.0,21600.0,9.8858,9.8974,9.8799,9.8974,21600.0
2006-11-14 11:20:00,16.99,17.03,16.98,17.02,26400.0,9.8916,9.9149,9.8858,9.909,26400.0
2006-11-14 11:25:00,17.02,17.03,16.99,17.0,38000.0,9.909,9.9149,9.8916,9.8974,38000.0
2006-11-14 11:30:00,17.0,17.0,16.99,17.0,57600.0,9.8974,9.8974,9.8916,9.8974,57600.0
2006-11-14 11:35:00,17.0,17.02,16.99,17.02,76800.0,9.8974,9.909,9.8916,9.909,76800.0
2006-11-14 11:40:00,17.02,17.03,17.02,17.03,15000.0,9.909,9.9149,9.909,9.9149,15000.0
2006-11-14 11:45:00,17.02,17.04,17.01,17.03,36800.0,9.909,9.9207,9.9032,9.9149,36800.0
2006-11-14 11:50:00,17.04,17.04,17.01,17.03,50000.0,9.9207,9.9207,9.9032,9.9149,50000.0
2006-11-14 11:55:00,17.02,17.04,17.02,17.03,35000.0,9.909,9.9207,9.909,9.9149,35000.0
2006-11-14 12:00:00,17.03,17.03,17.0,17.01,50600.0,9.9149,9.9149,9.8974,9.9032,50600.0
2006-11-14 12:05:00,17.0,17.03,17.0,17.03,35800.0,9.8974,9.9149,9.8974,9.9149,35800.0
2006-11-14 12:10:00,17.02,17.03,17.0,17.0,49800.0,9.909,9.9149,9.8974,9.8974,49800.0
2006-11-14 12:15:00,17.0,17.02,17.0,17.02,24200.0,9.8974,9.909,9.8974,9.909,24200.0
2006-11-14 12:20:00,17.03,17.03,17.0,17.0,22000.0,9.9149,9.9149,9.8974,9.8974,22000.0
2006-11-14 12:25:00,17.0,17.01,17.0,17.0,22800.0,9.8974,9.9032,9.8974,9.8974,22800.0
2006-11-14 12:30:00,17.0,17.03,17.0,17.02,25800.0,9.8974,9.9149,9.8974,9.909,25800.0
2006-11-14 12:35:00,17.02,17.02,17.0,17.0,14000.0,9.909,9.909,9.8974,9.8974,14000.0
2006-11-14 12:40:00,17.0,17.02,16.99,17.0,18400.0,9.8974,9.909,9.8916,9.8974,18400.0
2006-11-14 12:45:00,17.0,17.06,17.0,17.05,119000.0,9.8974,9.9323,9.8974,9.9265,119000.0
2006-11-14 12:50:00,17.05,17.06,17.04,17.06,21600.0,9.9265,9.9323,9.9207,9.9323,21600.0
2006-11-14 12:55:00,17.06,17.07,17.05,17.06,77600.0,9.9323,9.9382,9.9265,9.9323,77600.0
2006-11-14 13:00:00,17.06,17.06,17.04,17.06,27000.0,9.9323,9.9323,9.9207,9.9323,27000.0
2006-11-14 13:05:00,17.06,17.06,17.03,17.04,68800.0,9.9323,9.9323,9.9149,9.9207,68800.0
2006-11-14 13:10:00,17.04,17.04,17.02,17.04,24200.0,9.9207,9.9207,9.909,9.9207,24200.0
2006-11-14 13:15:00,17.04,17.07,17.02,17.06,39400.0,9.9207,9.9382,9.909,9.9323,39400.0
2006-11-14 13:20:00,17.06,17.07,17.06,17.06,86800.0,9.9323,9.9382,9.9323,9.9323,86800.0
2006-11-14 13:25:00,17.06,17.06,17.03,17.03,10400.0,9.9323,9.9323,9.9149,9.9149,10400.0
2006-11-14 13:30:00,17.03,17.04,17.01,17.02,16200.0,9.9149,9.9207,9.9032,9.909,16200.0
2006-11-14 13:35:00,17.02,17.06,17.02,17.04,25400.0,9.909,9.9323,9.909,9.9207,25400.0
2006-11-14 13:40:00,17.04,17.06,17.04,17.05,12600.0,9.9207,9.9323,9.9207,9.9265,12600.0
2006-11-14 13:45:00,17.05,17.08,17.05,17.08,32400.0,9.9265,9.944,9.9265,9.944,32400.0
2006-11-14 13:50:00,17.08,17.11,17.07,17.08,45800.0,9.944,9.9614,9.9382,9.944,45800.0
2006-11-14 13:55:00,17.07,17.1,17.06,17.09,40800.0,9.9382,9.9556,9.9323,9.9498,40800.0
2006-11-14 14:00:00,17.08,17.11,17.08,17.09,30800.0,9.944,9.9614,9.944,9.9498,30800.0
2006-11-14 14:05:00,17.09,17.13,17.08,17.11,39600.0,9.9498,9.9731,9.944,9.9614,39600.0
2006-11-14 14:10:00,17.11,17.13,17.11,17.11,9200.0,9.9614,9.9731,9.9614,9.9614,9200.0
2006-11-14 14:15:00,17.11,17.14,17.11,17.13,15800.0,9.9614,9.9789,9.9614,9.9731,15800.0
2006-11-14 14:20:00,17.13,17.14,17.11,17.13,33200.0,9.9731,9.9789,9.9614,9.9731,33200.0
2006-11-14 14:25:00,17.14,17.17,17.12,17.17,30000.0,9.9789,9.9964,9.9673,9.9964,30000.0
2006-11-14 14:30:00,17.16,17.17,17.13,17.15,24000.0,9.9905,9.9964,9.9731,9.9847,24000.0
2006-11-14 14:35:00,17.14,17.22,17.14,17.21,113200.0,9.9789,10.0255,9.9789,10.0197,113200.0
2006-11-14 14:40:00,17.2,17.3,17.2,17.28,160800.0,10.0138,10.0721,10.0138,10.0604,160800.0
2006-11-14 14:45:00,17.26,17.32,17.25,17.28,196600.0,10.0488,10.0837,10.0429,10.0604,196600.0
2006-11-14 14:50:00,17.28,17.28,17.2,17.22,67600.0,10.0604,10.0604,10.0138,10.0255,67600.0
2006-11-14 14:55:00,17.22,17.24,17.21,17.23,18000.0,10.0255,10.0371,10.0197,10.0313,18000.0
2006-11-14 15:00:00,17.23,17.25,17.23,17.25,62600.0,10.0313,10.0429,10.0313,10.0429,62600.0
2006-11-14 15:05:00,17.25,17.25,17.22,17.22,84200.0,10.0429,10.0429,10.0255,10.0255,84200.0
2006-11-14 15:10:00,17.21,17.23,17.2,17.22,22400.0,10.0197,10.0313,10.0138,10.0255,22400.0
2006-11-14 15:15:00,17.22,17.23,17.21,17.23,64800.0,10.0255,10.0313,10.0197,10.0313,64800.0
2006-11-14 15:20:00,17.23,17.23,17.22,17.23,47600.0,10.0313,10.0313,10.0255,10.0313,47600.0
2006-11-14 15:25:00,17.23,17.24,17.22,17.23,39600.0,10.0313,10.0371,10.0255,10.0313,39600.0
2006-11-14 15:30:00,17.23,17.24,17.22,17.23,91000.0,10.0313,10.0371,10.0255,10.0313,91000.0
2006-11-14 15:35:00,17.24,17.28,17.24,17.28,45200.0,10.0371,10.0604,10.0371,10.0604,45200.0
2006-11-14 15:40:00,17.28,17.36,17.28,17.34,82600.0,10.0604,10.107,10.0604,10.0953,82600.0
2006-11-14 15:45:00,17.35,17.36,17.34,17.35,62600.0,10.1012,10.107,10.0953,10.1012,62600.0
2006-11-14 15:50:00,17.35,17.4,17.33,17.39,112600.0,10.1012,10.1303,10.0895,10.1245,112600.0
2006-11-14 15:55:00,17.39,17.42,17.36,17.42,156400.0,10.1245,10.1419,10.107,10.1419,156400.0
2006-11-15 09:30:00,17.42,17.5,17.38,17.5,167200.0,10.1419,10.1885,10.1186,10.1885,167200.0
2006-11-15 09:35:00,17.5,17.5,17.46,17.48,43600.0,10.1885,10.1885,10.1652,10.1769,43600.0
2006-11-15 09:40:00,17.48,17.59,17.43,17.58,93800.0,10.1769,10.2409,10.1477,10.2351,93800.0
2006-11-15 09:45:00,17.58,17.64,17.57,17.58,162200.0,10.2351,10.27,10.2293,10.2351,162200.0
2006-11-15 09:50:00,17.58,17.58,17.45,17.51,80800.0,10.2351,10.2351,10.1594,10.1943,80800.0
2006-11-15 09:55:00,17.52,17.58,17.52,17.52,48400.0,10.2001,10.2351,10.2001,10.2001,48400.0
2006-11-15 10:00:00,17.53,17.53,17.48,17.49,53400.0,10.206,10.206,10.1769,10.1827,53400.0
2006-11-15 10:05:00,17.49,17.5,17.47,17.5,90800.0,10.1827,10.1885,10.171,10.1885,90800.0
2006-11-15 10:10:00,17.52,17.52,17.49,17.51,65400.0,10.2001,10.2001,10.1827,10.1943,65400.0
2006-11-15 10:15:00,17.52,17.53,17.48,17.5,66400.0,10.2001,10.206,10.1769,10.1885,66400.0
2006-11-15 10:20:00,17.49,17.51,17.45,17.45,101600.0,10.1827,10.1943,10.1594,10.1594,101600.0
2006-11-15 10:25:00,17.45,17.45,17.43,17.44,75400.0,10.1594,10.1594,10.1477,10.1536,75400.0
2006-11-15 10:30:00,17.44,17.46,17.43,17.46,49600.0,10.1536,10.1652,10.1477,10.1652,49600.0
2006-11-15 10:35:00,17.46,17.48,17.43,17.48,90400.0,10.1652,10.1769,10.1477,10.1769,90400.0
2006-11-15 10:40:00,17.48,17.51,17.47,17.48,54600.0,10.1769,10.1943,10.171,10.1769,54600.0
2006-11-15 10:45:00,17.48,17.49,17.4,17.4,32200.0,10.1769,10.1827,10.1303,10.1303,32200.0
2006-11-15 10:50:00,17.41,17.43,17.35,17.35,65600.0,10.1361,10.1477,10.1012,10.1012,65600.0
2006-11-15 10:55:00,17.35,17.36,17.32,17.34,51200.0,10.1012,10.107,10.0837,10.0953,51200.0
2006-11-15 11:00:00,17.34,17.35,17.27,17.31,62600.0,10.0953,10.1012,10.0546,10.0779,62600.0
2006-11-15 11:05:00,17.3,17.31,17.29,17.3,25600.0,10.0721,10.0779,10.0662,10.0721,25600.0
2006-11-15 11:10:00,17.3,17.32,17.29,17.3,40000.0,10.0721,10.0837,10.0662,10.0721,40000.0
2006-11-15 11:15:00,17.3,17.33,17.29,17.29,30400.0,10.0721,10.0895,10.0662,10.0662,30400.0
2006-11-15 11:20:00,17.29,17.31,17.26,17.3,53400.0,10.0662,10.0779,10.0488,10.0721,53400.0
2006-11-15 11:25:00,17.3,17.36,17.3,17.36,64600.0,10.0721,10.107,10.0721,10.107,64600.0
2006-11-15 11:30:00,17.36,17.39,17.35,17.36,33200.0,10.107,10.1245,10.1012,10.107,33200.0
2006-11-15 11:35:00,17.36,17.39,17.36,17.38,27800.0,10.107,10.1245,10.107,10.1186,27800.0
2006-11-15 11:40:00,17.38,17.39,17.36,17.38,49400.0,10.1186,10.1245,10.107,10.1186,49400.0
2006-11-15 11:45:00,17.39,17.41,17.38,17.39,18800.0,10.1245,10.1361,10.1186,10.1245,18800.0
2006-11-15 11:50:00,17.39,17.41,17.38,17.41,18600.0,10.1245,10.1361,10.1186,10.1361,18600.0
2006-11-15 11:55:00,17.41,17.42,17.39,17.42,38800.0,10.1361,10.1419,10.1245,10.1419,38800.0
2006-11-15 12:00:00,17.42,17.43,17.4,17.43,43600.0,10.1419,10.1477,10.1303,10.1477,43600.0
2006-11-15 12:05:00,17.43,17.46,17.41,17.45,47400.0,10.1477,10.1652,10.1361,10.1594,47400.0
2006-11-15 12:10:00,17.45,17.52,17.45,17.5,68400.0,10.1594,10.2001,10.1594,10.1885,68400.0
2006-11-15 12:15:00,17.51,17.52,17.49,17.49,84200.0,10.1943,10.2001,10.1827,10.1827,84200.0
2006-11-15 12:20:00,17.49,17.49,17.44,17.46,31000.0,10.1827,10.1827,10.1536,10.1652,31000.0
2006-11-15 12:25:00,17.45,17.46,17.44,17.46,24600.0,10.1594,10.1652,10.1536,10.1652,24600.0
2006-11-15 12:30:00,17.46,17.46,17.43,17.43,40800.0,10.1652,10.1652,10.1477,10.1477,40800.0
2006-11-15 12:35:00,17.43,17.45,17.42,17.43,40600.0,10.1477,10.1594,10.1419,10.1477,40600.0
2006-11-15 12:40:00,17.43,17.43,17.42,17.42,60000.0,10.1477,10.1477,10.1419,10.1419,60000.0
2006-11-15 12:45:00,17.42,17.43,17.39,17.43,45800.0,10.1419,10.1477,10.1245,10.1477,45800.0
2006-11-15 12:50:00,17.43,17.46,17.43,17.44,42200.0,10.1477,10.1652,10.1477,10.1536,42200.0
2006-11-15 12:55:00,17.44,17.46,17.43,17.43,44000.0,10.1536,10.1652,10.1477,10.1477,44000.0
2006-11-15 13:00:00,17.43,17.43,17.41,17.41,33000.0,10.1477,10.1477,10.1361,10.1361,33000.0
2006-11-15 13:05:00,17.41,17.43,17.41,17.42,35000.0,10.1361,10.1477,10.1361,10.1419,35000.0
2006-11-15 13:10:00,17.42,17.43,17.42,17.42,36800.0,10.1419,10.1477,10.1419,10.1419,36800.0
2006-11-15 13:15:00,17.42,17.44,17.42,17.44,25000.0,10.1419,10.1536,10.1419,10.1536,25000.0
2006-11-15 13:20:00,17.44,17.45,17.44,17.45,24800.0,10.1536,10.1594,10.1536,10.1594,24800.0
2006-11-15 13:25:00,17.45,17.46,17.45,17.46,45600.0,10.1594,10.1652,10.1594,10.1652,45600.0
2006-11-15 13:30:00,17.46,17.46,17.45,17.45,59800.0,10.1652,10.1652,10.1594,10.1594,59800.0
2006-11-15 13:35:00,17.46,17.46,17.45,17.46,69200.0,10.1652,10.1652,10.1594,10.1652,69200.0
2006-11-15 13:40:00,17.46,17.46,17.44,17.46,53800.0,10.1652,10.1652,10.1536,10.1652,53800.0
2006-11-15 13:45:00,17.46,17.49,17.46,17.48,34000.0,10.1652,10.1827,10.1652,10.1769,34000.0
2006-11-15 13:50:00,17.49,17.5,17.49,17.5,95200.0,10.1827,10.1885,10.1827,10.1885,95200.0
2006-11-15 13:55:00,17.5,17.56,17.5,17.54,73000.0,10.1885,10.2234,10.1885,10.2118,73000.0
2006-11-15 14:00:00,17.53,17.54,17.49,17.52,99000.0,10.206,10.2118,10.1827,10.2001,99000.0
2006-11-15 14:05:00,17.52,17.52,17.45,17.52,71000.0,10.2001,10.2001,10.1594,10.2001,71000.0
2006-11-15 14:10:00,17.51,17.54,17.5,17.5,51000.0,10.1943,10.2118,10.1885,10.1885,51000.0
2006-11-15 14:15:00,17.49,17.49,17.43,17.43,49400.0,10.1827,10.1827,10.1477,10.1477,49400.0
2006-11-15 14:20:00,17.43,17.45,17.42,17.43,68600.0,10.1477,10.1594,10.1419,10.1477,68600.0
2006-11-15 14:25:00,17.43,17.46,17.39,17.4,41600.0,10.1477,10.1652,10.1245,10.1303,41600.0
2006-11-15 14:30:00,17.4,17.43,17.38,17.43,44600.0,10.1303,10.1477,10.1186,10.1477,44600.0
2006-11-15 14:35:00,17.43,17.43,17.35,17.35,96200.0,10.1477,10.1477,10.1012,10.1012,96200.0
2006-11-15 14:40:00,17.35,17.35,17.29,17.3,138800.0,10.1012,10.1012,10.0662,10.0721,138800.0
2006-11-15 14:45:00,17.3,17.32,17.28,17.3,65200.0,10.0721,10.0837,10.0604,10.0721,65200.0
2006-11-15 14:50:00,17.3,17.31,17.28,17.28,55800.0,10.0721,10.0779,10.0604,10.0604,55800.0
2006-11-15 14:55:00,17.28,17.34,17.28,17.34,72000.0,10.0604,10.0953,10.0604,10.0953,72000.0
2006-11-15 15:00:00,17.33,17.38,17.31,17.37,83400.0,10.0895,10.1186,10.0779,10.1128,83400.0
2006-11-15 15:05:00,17.37,17.37,17.33,17.33,66800.0,10.1128,10.1128,10.0895,10.0895,66800.0
2006-11-15 15:10:00,17.33,17.39,17.33,17.36,54800.0,10.0895,10.1245,10.0895,10.107,54800.0
2006-11-15 15:15:00,17.38,17.38,17.33,17.35,41800.0,10.1186,10.1186,10.0895,10.1012,41800.0
2006-11-15 15:20:00,17.35,17.39,17.35,17.37,42600.0,10.1012,10.1245,10.1012,10.1128,42600.0
2006-11-15 15:25:00,17.37,17.4,17.36,17.4,29600.0,10.1128,10.1303,10.107,10.1303,29600.0
2006-11-15 15:30:00,17.4,17.42,17.37,17.38,88000.0,10.1303,10.1419,10.1128,10.1186,88000.0
2006-11-15 15:35:00,17.38,17.42,17.38,17.4,53800.0,10.1186,10.1419,10.1186,10.1303,53800.0
2006-11-15 15:40:00,17.4,17.41,17.37,17.39,67800.0,10.1303,10.1361,10.1128,10.1245,67800.0
2006-11-15 15:45:00,17.39,17.43,17.39,17.41,71000.0,10.1245,10.1477,10.1245,10.1361,71000.0
2006-11-15 15:50:00,17.41,17.42,17.39,17.39,49200.0,10.1361,10.1419,10.1245,10.1245,49200.0
2006-11-15 15:55:00,17.4,17.43,17.36,17.39,134200.0,10.1303,10.1477,10.107,10.1245,134200.0
2006-11-16 09:30:00,17.4,17.5,17.27,17.29,125000.0,10.1303,10.1885,10.0546,10.0662,125000.0
2006-11-16 09:35:00,17.3,17.35,17.27,17.33,80800.0,10.0721,10.1012,10.0546,10.0895,80800.0
2006-11-16 09:40:00,17.33,17.33,17.17,17.21,88600.0,10.0895,10.0895,9.9964,10.0197,88600.0
2006-11-16 09:45:00,17.2,17.25,17.15,17.25,52000.0,10.0138,10.0429,9.9847,10.0429,52000.0
2006-11-16 09:50:00,17.25,17.27,17.21,17.27,39400.0,10.0429,10.0546,10.0197,10.0546,39400.0
2006-11-16 09:55:00,17.27,17.31,17.26,17.26,38600.0,10.0546,10.0779,10.0488,10.0488,38600.0
2006-11-16 10:00:00,17.27,17.31,17.25,17.29,27000.0,10.0546,10.0779,10.0429,10.0662,27000.0
2006-11-16 10:05:00,17.3,17.32,17.28,17.29,23200.0,10.0721,10.0837,10.0604,10.0662,23200.0
2006-11-16 10:10:00,17.29,17.33,17.28,17.33,29000.0,10.0662,10.0895,10.0604,10.0895,29000.0
2006-11-16 10:15:00,17.34,17.39,17.34,17.36,54800.0,10.0953,10.1245,10.0953,10.107,54800.0
2006-11-16 10:20:00,17.35,17.36,17.33,17.35,14800.0,10.1012,10.107,10.0895,10.1012,14800.0
2006-11-16 10:25:00,17.33,17.34,17.27,17.29,21600.0,10.0895,10.0953,10.0546,10.0662,21600.0
2006-11-16 10:30:00,17.29,17.35,17.28,17.33,27200.0,10.0662,10.1012,10.0604,10.0895,27200.0
2006-11-16 10:35:00,17.33,17.35,17.3,17.3,42600.0,10.0895,10.1012,10.0721,10.0721,42600.0
2006-11-16 10:40:00,17.29,17.31,17.26,17.28,20200.0,10.0662,10.0779,10.0488,10.0604,20200.0
2006-11-16 10:45:00,17.28,17.31,17.28,17.28,11800.0,10.0604,10.0779,10.0604,10.0604,11800.0
2006-11-16 10:50:00,17.28,17.28,17.22,17.24,16200.0,10.0604,10.0604,10.0255,10.0371,16200.0
2006-11-16 10:55:00,17.24,17.25,17.2,17.22,54000.0,10.0371,10.0429,10.0138,10.0255,54000.0
2006-11-16 11:00:00,17.22,17.22,17.18,17.19,26400.0,10.0255,10.0255,10.0022,10.008,26400.0
2006-11-16 11:05:00,17.2,17.2,17.18,17.19,21400.0,10.0138,10.0138,10.0022,10.008,21400.0
2006-11-16 11:10:00,17.19,17.22,17.18,17.2,33200.0,10.008,10.0255,10.0022,10.0138,33200.0
2006-11-16 11:15:00,17.21,17.23,17.21,17.22,51600.0,10.0197,10.0313,10.0197,10.0255,51600.0
2006-11-16 11:20:00,17.22,17.27,17.22,17.27,17800.0,10.0255,10.0546,10.0255,10.0546,17800.0
2006-11-16 11:25:00,17.27,17.3,17.27,17.3,17200.0,10.0546,10.0721,10.0546,10.0721,17200.0
2006-11-16 11:30:00,17.3,17.31,17.3,17.31,17800.0,10.0721,10.0779,10.0721,10.0779,17800.0
2006-11-16 11:35:00,17.3,17.31,17.28,17.28,35200.0,10.0721,10.0779,10.0604,10.0604,35200.0
2006-11-16 11:40:00,17.28,17.29,17.25,17.29,43600.0,10.0604,10.0662,10.0429,10.0662,43600.0
2006-11-16 11:45:00,17.3,17.33,17.29,17.32,17400.0,10.0721,10.0895,10.0662,10.0837,17400.0
2006-11-16 11:50:00,17.31,17.32,17.31,17.32,6800.0,10.0779,10.0837,10.0779,10.0837,6800.0
2006-11-16 11:55:00,17.32,17.33,17.29,17.31,44600.0,10.0837,10.0895,10.0662,10.0779,44600.0
2006-11-16 12:00:00,17.3,17.33,17.29,17.3,34200.0,10.0721,10.0895,10.0662,10.0721,34200.0
2006-11-16 12:05:00,17.3,17.36,17.3,17.33,28200.0,10.0721,10.107,10.0721,10.0895,28200.0
2006-11-16 12:10:00,17.33,17.36,17.32,17.34,36000.0,10.0895,10.107,10.0837,10.0953,36000.0
2006-11-16 12:15:00,17.34,17.35,17.33,17.35,18800.0,10.0953,10.1012,10.0895,10.1012,18800.0
2006-11-16 12:20:00,17.33,17.35,17.33,17.33,18400.0,10.0895,10.1012,10.0895,10.0895,18400.0
2006-11-16 12:25:00,17.33,17.33,17.3,17.3,30600.0,10.0895,10.0895,10.0721,10.0721,30600.0
2006-11-16 12:30:00,17.3,17.31,17.3,17.3,47400.0,10.0721,10.0779,10.0721,10.0721,47400.0
2006-11-16 12:35:00,17.3,17.3,17.27,17.27,19400.0,10.0721,10.0721,10.0546,10.0546,19400.0
2006-11-16 12:40:00,17.27,17.31,17.27,17.27,27200.0,10.0546,10.0779,10.0546,10.0546,27200.0
2006-11-16 12:45:00,17.28,17.29,17.28,17.29,107000.0,10.0604,10.0662,10.0604,10.0662,107000.0
2006-11-16 12:50:00,17.3,17.3,17.28,17.28,12600.0,10.0721,10.0721,10.0604,10.0604,12600.0
2006-11-16 12:55:00,17.27,17.3,17.27,17.3,11400.0,10.0546,10.0721,10.0546,10.0721,11400.0
2006-11-16 13:00:00,17.3,17.31,17.28,17.29,27600.0,10.0721,10.0779,10.0604,10.0662,27600.0
2006-11-16 13:05:00,17.29,17.29,17.28,17.28,10800.0,10.0662,10.0662,10.0604,10.0604,10800.0
2006-11-16 13:10:00,17.28,17.29,17.28,17.29,43800.0,10.0604,10.0662,10.0604,10.0662,43800.0
2006-11-16 13:15:00,17.29,17.29,17.29,17.29,6400.0,10.0662,10.0662,10.0662,10.0662,6400.0
2006-11-16 13:20:00,17.29,17.29,17.29,17.29,8400.0,10.0662,10.0662,10.0662,10.0662,8400.0
2006-11-16 13:25:00,17.29,17.29,17.28,17.29,9000.0,10.0662,10.0662,10.0604,10.0662,9000.0
2006-11-16 13:30:00,17.29,17.36,17.29,17.35,56400.0,10.0662,10.107,10.0662,10.1012,56400.0
2006-11-16 13:35:00,17.35,17.35,17.33,17.35,29000.0,10.1012,10.1012,10.0895,10.1012,29000.0
2006-11-16 13:40:00,17.35,17.35,17.31,17.31,198400.0,10.1012,10.1012,10.0779,10.0779,198400.0
2006-11-16 13:45:00,17.32,17.33,17.29,17.33,52600.0,10.0837,10.0895,10.0662,10.0895,52600.0
2006-11-16 13:50:00,17.33,17.36,17.32,17.34,36000.0,10.0895,10.107,10.0837,10.0953,36000.0
2006-11-16 13:55:00,17.35,17.36,17.35,17.35,16200.0,10.1012,10.107,10.1012,10.1012,16200.0
2006-11-16 14:00:00,17.36,17.36,17.31,17.31,34600.0,10.107,10.107,10.0779,10.0779,34600.0
2006-11-16 14:05:00,17.31,17.31,17.29,17.31,28800.0,10.0779,10.0779,10.0662,10.0779,28800.0
2006-11-16 14:10:00,17.31,17.32,17.3,17.31,20000.0,10.0779,10.0837,10.0721,10.0779,20000.0
2006-11-16 14:15:00,17.32,17.33,17.3,17.31,13000.0,10.0837,10.0895,10.0721,10.0779,13000.0
2006-11-16 14:20:00,17.31,17.32,17.31,17.31,10000.0,10.0779,10.0837,10.0779,10.0779,10000.0
2006-11-16 14:25:00,17.31,17.32,17.31,17.31,14200.0,10.0779,10.0837,10.0779,10.0779,14200.0
2006-11-16 14:30:00,17.31,17.33,17.3,17.32,19000.0,10.0779,10.0895,10.0721,10.0837,19000.0
2006-11-16 14:35:00,17.32,17.32,17.3,17.32,34200.0,10.0837,10.0837,10.0721,10.0837,34200.0
2006-11-16 14:40:00,17.32,17.35,17.32,17.35,33200.0,10.0837,10.1012,10.0837,10.1012,33200.0
2006-11-16 14:45:00,17.35,17.38,17.32,17.36,96400.0,10.1012,10.1186,10.0837,10.107,96400.0
2006-11-16 14:50:00,17.36,17.36,17.33,17.35,9800.0,10.107,10.107,10.0895,10.1012,9800.0
2006-11-16 14:55:00,17.35,17.36,17.32,17.34,16600.0,10.1012,10.107,10.0837,10.0953,16600.0
2006-11-16 15:00:00,17.35,17.38,17.34,17.38,28400.0,10.1012,10.1186,10.0953,10.1186,28400.0
2006-11-16 15:05:00,17.38,17.39,17.36,17.38,15800.0,10.1186,10.1245,10.107,10.1186,15800.0
2006-11-16 15:10:00,17.36,17.43,17.36,17.42,43400.0,10.107,10.1477,10.107,10.1419,43400.0
2006-11-16 15:15:00,17.42,17.43,17.41,17.42,14400.0,10.1419,10.1477,10.1361,10.1419,14400.0
2006-11-16 15:20:00,17.42,17.42,17.38,17.4,29600.0,10.1419,10.1419,10.1186,10.1303,29600.0
2006-11-16 15:25:00,17.39,17.4,17.36,17.38,32800.0,10.1245,10.1303,10.107,10.1186,32800.0
2006-11-16 15:30:00,17.37,17.38,17.36,17.36,40600.0,10.1128,10.1186,10.107,10.107,40600.0
2006-11-16 15:35:00,17.36,17.38,17.36,17.36,29400.0,10.107,10.1186,10.107,10.107,29400.0
2006-11-16 15:40:00,17.36,17.36,17.35,17.35,29000.0,10.107,10.107,10.1012,10.1012,29000.0
2006-11-16 15:45:00,17.36,17.37,17.3,17.32,67400.0,10.107,10.1128,10.0721,10.0837,67400.0
2006-11-16 15:50:00,17.32,17.34,17.32,17.34,47000.0,10.0837,10.0953,10.0837,10.0953,47000.0
2006-11-16 15:55:00,17.33,17.36,17.33,17.36,142000.0,10.0895,10.107,10.0895,10.107,142000.0
2006-11-17 09:30:00,17.3,17.36,17.28,17.29,377800.0,10.0721,10.107,10.0604,10.0662,377800.0
2006-11-17 09:35:00,17.29,17.38,17.28,17.36,56400.0,10.0662,10.1186,10.0604,10.107,56400.0
2006-11-17 09:40:00,17.36,17.4,17.34,17.39,115400.0,10.107,10.1303,10.0953,10.1245,115400.0
2006-11-17 09:45:00,17.39,17.4,17.25,17.28,75800.0,10.1245,10.1303,10.0429,10.0604,75800.0
2006-11-17 09:50:00,17.28,17.4,17.28,17.33,49400.0,10.0604,10.1303,10.0604,10.0895,49400.0
2006-11-17 09:55:00,17.34,17.36,17.33,17.35,17600.0,10.0953,10.107,10.0895,10.1012,17600.0
2006-11-17 10:00:00,17.36,17.36,17.29,17.35,72200.0,10.107,10.107,10.0662,10.1012,72200.0
2006-11-17 10:05:00,17.35,17.35,17.32,17.35,44600.0,10.1012,10.1012,10.0837,10.1012,44600.0
2006-11-17 10:10:00,17.36,17.36,17.29,17.31,30200.0,10.107,10.107,10.0662,10.0779,30200.0
2006-11-17 10:15:00,17.31,17.32,17.29,17.31,32600.0,10.0779,10.0837,10.0662,10.0779,32600.0
2006-11-17 10:20:00,17.32,17.33,17.28,17.28,17000.0,10.0837,10.0895,10.0604,10.0604,17000.0
2006-11-17 10:25:00,17.28,17.28,17.25,17.25,10600.0,10.0604,10.0604,10.0429,10.0429,10600.0
2006-11-17 10:30:00,17.25,17.25,17.21,17.22,27200.0,10.0429,10.0429,10.0197,10.0255,27200.0
2006-11-17 10:35:00,17.22,17.27,17.22,17.26,17000.0,10.0255,10.0546,10.0255,10.0488,17000.0
2006-11-17 10:40:00,17.27,17.32,17.27,17.3,26200.0,10.0546,10.0837,10.0546,10.0721,26200.0
2006-11-17 10:45:00,17.3,17.33,17.3,17.31,35200.0,10.0721,10.0895,10.0721,10.0779,35200.0
2006-11-17 10:50:00,17.31,17.32,17.3,17.3,17000.0,10.0779,10.0837,10.0721,10.0721,17000.0
2006-11-17 10:55:00,17.3,17.3,17.24,17.24,10200.0,10.0721,10.0721,10.0371,10.0371,10200.0
2006-11-17 11:00:00,17.25,17.25,17.18,17.2,28800.0,10.0429,10.0429,10.0022,10.0138,28800.0
2006-11-17 11:05:00,17.2,17.2,17.15,17.15,54600.0,10.0138,10.0138,9.9847,9.9847,54600.0
2006-11-17 11:10:00,17.15,17.18,17.14,17.18,24000.0,9.9847,10.0022,9.9789,10.0022,24000.0
2006-11-17 11:15:00,17.17,17.21,17.16,17.21,25000.0,9.9964,10.0197,9.9905,10.0197,25000.0
2006-11-17 11:20:00,17.21,17.22,17.19,17.21,15600.0,10.0197,10.0255,10.008,10.0197,15600.0
2006-11-17 11:25:00,17.2,17.23,17.19,17.19,38800.0,10.0138,10.0313,10.008,10.008,38800.0
2006-11-17 11:30:00,17.19,17.22,17.18,17.21,49800.0,10.008,10.0255,10.0022,10.0197,49800.0
2006-11-17 11:35:00,17.21,17.25,17.21,17.24,22000.0,10.0197,10.0429,10.0197,10.0371,22000.0
2006-11-17 11:40:00,17.24,17.24,17.21,17.22,21200.0,10.0371,10.0371,10.0197,10.0255,21200.0
2006-11-17 11:45:00,17.22,17.23,17.21,17.21,17000.0,10.0255,10.0313,10.0197,10.0197,17000.0
2006-11-17 11:50:00,17.21,17.27,17.21,17.23,28200.0,10.0197,10.0546,10.0197,10.0313,28200.0
2006-11-17 11:55:00,17.23,17.29,17.23,17.29,12200.0,10.0313,10.0662,10.0313,10.0662,12200.0
2006-11-17 12:00:00,17.29,17.29,17.25,17.27,19600.0,10.0662,10.0662,10.0429,10.0546,19600.0
2006-11-17 12:05:00,17.28,17.35,17.28,17.34,68800.0,10.0604,10.1012,10.0604,10.0953,68800.0
2006-11-17 12:10:00,17.33,17.36,17.33,17.34,56000.0,10.0895,10.107,10.0895,10.0953,56000.0
2006-11-17 12:15:00,17.33,17.36,17.33,17.35,20800.0,10.0895,10.107,10.0895,10.1012,20800.0
2006-11-17 12:20:00,17.35,17.36,17.33,17.34,5400.0,10.1012,10.107,10.0895,10.0953,5400.0
2006-11-17 12:25:00,17.34,17.36,17.34,17.35,22000.0,10.0953,10.107,10.0953,10.1012,22000.0
2006-11-17 12:30:00,17.35,17.4,17.34,17.39,46200.0,10.1012,10.1303,10.0953,10.1245,46200.0
2006-11-17 12:35:00,17.38,17.39,17.35,17.35,14600.0,10.1186,10.1245,10.1012,10.1012,14600.0
2006-11-17 12:40:00,17.34,17.4,17.34,17.4,54600.0,10.0953,10.1303,10.0953,10.1303,54600.0
2006-11-17 12:45:00,17.4,17.42,17.32,17.32,62200.0,10.1303,10.1419,10.0837,10.0837,62200.0
2006-11-17 12:50:00,17.32,17.33,17.27,17.27,32400.0,10.0837,10.0895,10.0546,10.0546,32400.0
2006-11-17 12:55:00,17.27,17.3,17.26,17.27,27200.0,10.0546,10.0721,10.0488,10.0546,27200.0
2006-11-17 13:00:00,17.26,17.26,17.24,17.25,9800.0,10.0488,10.0488,10.0371,10.0429,9800.0
2006-11-17 13:05:00,17.25,17.28,17.25,17.28,27400.0,10.0429,10.0604,10.0429,10.0604,27400.0
2006-11-17 13:10:00,17.27,17.28,17.27,17.28,16200.0,10.0546,10.0604,10.0546,10.0604,16200.0
2006-11-17 13:15:00,17.28,17.28,17.27,17.27,21800.0,10.0604,10.0604,10.0546,10.0546,21800.0
2006-11-17 13:20:00,17.27,17.28,17.25,17.25,45200.0,10.0546,10.0604,10.0429,10.0429,45200.0
2006-11-17 13:25:00,17.25,17.25,17.25,17.25,15000.0,10.0429,10.0429,10.0429,10.0429,15000.0
2006-11-17 13:30:00,17.25,17.3,17.24,17.3,16400.0,10.0429,10.0721,10.0371,10.0721,16400.0
2006-11-17 13:35:00,17.29,17.29,17.24,17.24,15600.0,10.0662,10.0662,10.0371,10.0371,15600.0
2006-11-17 13:40:00,17.24,17.27,17.24,17.25,13800.0,10.0371,10.0546,10.0371,10.0429,13800.0
2006-11-17 13:45:00,17.25,17.25,17.24,17.25,8400.0,10.0429,10.0429,10.0371,10.0429,8400.0
2006-11-17 13:50:00,17.25,17.25,17.24,17.25,14400.0,10.0429,10.0429,10.0371,10.0429,14400.0
2006-11-17 13:55:00,17.25,17.25,17.24,17.25,10800.0,10.0429,10.0429,10.0371,10.0429,10800.0
2006-11-17 14:00:00,17.25,17.31,17.25,17.31,27800.0,10.0429,10.0779,10.0429,10.0779,27800.0
2006-11-17 14:05:00,17.3,17.31,17.27,17.27,19200.0,10.0721,10.0779,10.0546,10.0546,19200.0
2006-11-17 14:10:00,17.27,17.3,17.27,17.28,7200.0,10.0546,10.0721,10.0546,10.0604,7200.0
2006-11-17 14:15:00,17.29,17.31,17.29,17.3,16000.0,10.0662,10.0779,10.0662,10.0721,16000.0
2006-11-17 14:20:00,17.3,17.3,17.27,17.28,13400.0,10.0721,10.0721,10.0546,10.0604,13400.0
2006-11-17 14:25:00,17.28,17.3,17.28,17.28,11400.0,10.0604,10.0721,10.0604,10.0604,11400.0
2006-11-17 14:30:00,17.28,17.31,17.28,17.31,12800.0,10.0604,10.0779,10.0604,10.0779,12800.0
2006-11-17 14:35:00,17.31,17.32,17.28,17.28,8600.0,10.0779,10.0837,10.0604,10.0604,8600.0
2006-11-17 14:40:00,17.27,17.29,17.26,17.28,9200.0,10.0546,10.0662,10.0488,10.0604,9200.0
2006-11-17 14:45:00,17.28,17.32,17.28,17.32,27000.0,10.0604,10.0837,10.0604,10.0837,27000.0
2006-11-17 14:50:00,17.32,17.32,17.26,17.28,40600.0,10.0837,10.0837,10.0488,10.0604,40600.0
2006-11-17 14:55:00,17.28,17.28,17.25,17.25,38800.0,10.0604,10.0604,10.0429,10.0429,38800.0
2006-11-17 15:00:00,17.26,17.27,17.25,17.26,12200.0,10.0488,10.0546,10.0429,10.0488,12200.0
2006-11-17 15:05:00,17.26,17.29,17.26,17.27,27800.0,10.0488,10.0662,10.0488,10.0546,27800.0
2006-11-17 15:10:00,17.27,17.28,17.24,17.25,31400.0,10.0546,10.0604,10.0371,10.0429,31400.0
2006-11-17 15:15:00,17.25,17.25,17.23,17.24,13600.0,10.0429,10.0429,10.0313,10.0371,13600.0
2006-11-17 15:20:00,17.24,17.25,17.24,17.24,11800.0,10.0371,10.0429,10.0371,10.0371,11800.0
2006-11-17 15:25:00,17.24,17.25,17.24,17.25,20400.0,10.0371,10.0429,10.0371,10.0429,20400.0
2006-11-17 15:30:00,17.25,17.28,17.25,17.28,23400.0,10.0429,10.0604,10.0429,10.0604,23400.0
2006-11-17 15:35:00,17.28,17.31,17.28,17.3,55000.0,10.0604,10.0779,10.0604,10.0721,55000.0
2006-11-17 15:40:00,17.3,17.3,17.26,17.27,43000.0,10.0721,10.0721,10.0488,10.0546,43000.0
2006-11-17 15:45:00,17.26,17.28,17.25,17.28,41200.0,10.0488,10.0604,10.0429,10.0604,41200.0
2006-11-17 15:50:00,17.28,17.32,17.28,17.31,65800.0,10.0604,10.0837,10.0604,10.0779,65800.0
2006-11-17 15:55:00,17.31,17.33,17.27,17.33,151800.0,10.0779,10.0895,10.0546,10.0895,151800.0
2006-11-20 09:30:00,17.32,17.32,17.22,17.29,85000.0,10.0837,10.0837,10.0255,10.0662,85000.0
2006-11-20 09:35:00,17.29,17.36,17.25,17.28,59200.0,10.0662,10.107,10.0429,10.0604,59200.0
2006-11-20 09:40:00,17.27,17.27,17.21,17.26,38600.0,10.0546,10.0546,10.0197,10.0488,38600.0
2006-11-20 09:45:00,17.25,17.29,17.22,17.24,44400.0,10.0429,10.0662,10.0255,10.0371,44400.0
2006-11-20 09:50:00,17.24,17.25,17.21,17.23,40400.0,10.0371,10.0429,10.0197,10.0313,40400.0
2006-11-20 09:55:00,17.22,17.35,17.2,17.34,40800.0,10.0255,10.1012,10.0138,10.0953,40800.0
2006-11-20 10:00:00,17.33,17.43,17.3,17.32,58800.0,10.0895,10.1477,10.0721,10.0837,58800.0
2006-11-20 10:05:00,17.3,17.33,17.27,17.27,18800.0,10.0721,10.0895,10.0546,10.0546,18800.0
2006-11-20 10:10:00,17.28,17.28,17.25,17.28,10200.0,10.0604,10.0604,10.0429,10.0604,10200.0
2006-11-20 10:15:00,17.3,17.39,17.25,17.38,32600.0,10.0721,10.1245,10.0429,10.1186,32600.0
2006-11-20 10:20:00,17.38,17.4,17.33,17.36,16800.0,10.1186,10.1303,10.0895,10.107,16800.0
2006-11-20 10:25:00,17.36,17.38,17.33,17.36,22600.0,10.107,10.1186,10.0895,10.107,22600.0
2006-11-20 10:30:00,17.36,17.4,17.32,17.4,69600.0,10.107,10.1303,10.0837,10.1303,69600.0
2006-11-20 10:35:00,17.4,17.53,17.4,17.53,65000.0,10.1303,10.206,10.1303,10.206,65000.0
2006-11-20 10:40:00,17.52,17.53,17.46,17.46,27800.0,10.2001,10.206,10.1652,10.1652,27800.0
2006-11-20 10:45:00,17.46,17.5,17.45,17.5,18200.0,10.1652,10.1885,10.1594,10.1885,18200.0
2006-11-20 10:50:00,17.5,17.54,17.49,17.52,17600.0,10.1885,10.2118,10.1827,10.2001,17600.0
2006-11-20 10:55:00,17.52,17.53,17.5,17.5,30200.0,10.2001,10.206,10.1885,10.1885,30200.0
2006-11-20 11:00:00,17.5,17.53,17.5,17.5,26800.0,10.1885,10.206,10.1885,10.1885,26800.0
2006-11-20 11:05:00,17.5,17.5,17.48,17.48,17400.0,10.1885,10.1885,10.1769,10.1769,17400.0
2006-11-20 11:10:00,17.48,17.49,17.41,17.41,57200.0,10.1769,10.1827,10.1361,10.1361,57200.0
2006-11-20 11:15:00,17.41,17.42,17.39,17.41,26800.0,10.1361,10.1419,10.1245,10.1361,26800.0
2006-11-20 11:20:00,17.41,17.46,17.38,17.46,30400.0,10.1361,10.1652,10.1186,10.1652,30400.0
2006-11-20 11:25:00,17.45,17.46,17.4,17.42,29200.0,10.1594,10.1652,10.1303,10.1419,29200.0
2006-11-20 11:30:00,17.41,17.43,17.39,17.42,36400.0,10.1361,10.1477,10.1245,10.1419,36400.0
2006-11-20 11:35:00,17.42,17.43,17.42,17.43,22600.0,10.1419,10.1477,10.1419,10.1477,22600.0
2006-11-20 11:40:00,17.43,17.45,17.42,17.43,21600.0,10.1477,10.1594,10.1419,10.1477,21600.0
2006-11-20 11:45:00,17.43,17.44,17.43,17.44,12200.0,10.1477,10.1536,10.1477,10.1536,12200.0
2006-11-20 11:50:00,17.43,17.47,17.43,17.44,93600.0,10.1477,10.171,10.1477,10.1536,93600.0
2006-11-20 11:55:00,17.44,17.45,17.4,17.42,14000.0,10.1536,10.1594,10.1303,10.1419,14000.0
2006-11-20 12:00:00,17.42,17.42,17.39,17.4,26800.0,10.1419,10.1419,10.1245,10.1303,26800.0
2006-11-20 12:05:00,17.4,17.4,17.38,17.39,16800.0,10.1303,10.1303,10.1186,10.1245,16800.0
2006-11-20 12:10:00,17.39,17.42,17.38,17.41,30600.0,10.1245,10.1419,10.1186,10.1361,30600.0
2006-11-20 12:15:00,17.41,17.41,17.4,17.4,16200.0,10.1361,10.1361,10.1303,10.1303,16200.0
2006-11-20 12:20:00,17.41,17.41,17.38,17.39,20800.0,10.1361,10.1361,10.1186,10.1245,20800.0
2006-11-20 12:25:00,17.38,17.38,17.37,17.37,13800.0,10.1186,10.1186,10.1128,10.1128,13800.0
2006-11-20 12:30:00,17.37,17.38,17.35,17.35,15200.0,10.1128,10.1186,10.1012,10.1012,15200.0
2006-11-20 12:35:00,17.35,17.38,17.35,17.36,17400.0,10.1012,10.1186,10.1012,10.107,17400.0
2006-11-20 12:40:00,17.37,17.38,17.36,17.37,7400.0,10.1128,10.1186,10.107,10.1128,7400.0
2006-11-20 12:45:00,17.38,17.38,17.36,17.38,8600.0,10.1186,10.1186,10.107,10.1186,8600.0
2006-11-20 12:50:00,17.36,17.37,17.36,17.36,9200.0,10.107,10.1128,10.107,10.107,9200.0
2006-11-20 12:55:00,17.36,17.38,17.36,17.36,8200.0,10.107,10.1186,10.107,10.107,8200.0
2006-11-20 13:00:00,17.36,17.37,17.36,17.36,11400.0,10.107,10.1128,10.107,10.107,11400.0
2006-11-20 13:05:00,17.35,17.36,17.35,17.36,12800.0,10.1012,10.107,10.1012,10.107,12800.0
2006-11-20 13:10:00,17.35,17.36,17.34,17.34,12000.0,10.1012,10.107,10.0953,10.0953,12000.0
2006-11-20 13:15:00,17.34,17.34,17.33,17.34,8000.0,10.0953,10.0953,10.0895,10.0953,8000.0
2006-11-20 13:20:00,17.34,17.34,17.32,17.33,32000.0,10.0953,10.0953,10.0837,10.0895,32000.0
2006-11-20 13:25:00,17.34,17.36,17.32,17.35,87400.0,10.0953,10.107,10.0837,10.1012,87400.0
2006-11-20 13:30:00,17.35,17.37,17.35,17.35,11600.0,10.1012,10.1128,10.1012,10.1012,11600.0
2006-11-20 13:35:00,17.35,17.35,17.34,17.35,10400.0,10.1012,10.1012,10.0953,10.1012,10400.0
2006-11-20 13:40:00,17.35,17.35,17.33,17.33,13200.0,10.1012,10.1012,10.0895,10.0895,13200.0
2006-11-20 13:45:00,17.34,17.34,17.33,17.34,5200.0,10.0953,10.0953,10.0895,10.0953,5200.0
2006-11-20 13:50:00,17.34,17.36,17.34,17.35,10200.0,10.0953,10.107,10.0953,10.1012,10200.0
2006-11-20 13:55:00,17.35,17.36,17.35,17.35,11400.0,10.1012,10.107,10.1012,10.1012,11400.0
2006-11-20 14:00:00,17.35,17.4,17.35,17.36,29000.0,10.1012,10.1303,10.1012,10.107,29000.0
2006-11-20 14:05:00,17.36,17.36,17.35,17.35,12200.0,10.107,10.107,10.1012,10.1012,12200.0
2006-11-20 14:10:00,17.35,17.35,17.33,17.34,7200.0,10.1012,10.1012,10.0895,10.0953,7200.0
2006-11-20 14:15:00,17.33,17.33,17.28,17.28,42600.0,10.0895,10.0895,10.0604,10.0604,42600.0
2006-11-20 14:20:00,17.27,17.28,17.23,17.25,33800.0,10.0546,10.0604,10.0313,10.0429,33800.0
2006-11-20 14:25:00,17.25,17.25,17.22,17.22,47800.0,10.0429,10.0429,10.0255,10.0255,47800.0
2006-11-20 14:30:00,17.23,17.23,17.21,17.23,53000.0,10.0313,10.0313,10.0197,10.0313,53000.0
2006-11-20 14:35:00,17.23,17.25,17.18,17.23,63800.0,10.0313,10.0429,10.0022,10.0313,63800.0
2006-11-20 14:40:00,17.24,17.25,17.21,17.25,26400.0,10.0371,10.0429,10.0197,10.0429,26400.0
2006-11-20 14:45:00,17.25,17.28,17.23,17.27,16400.0,10.0429,10.0604,10.0313,10.0546,16400.0
2006-11-20 14:50:00,17.27,17.3,17.27,17.29,16800.0,10.0546,10.0721,10.0546,10.0662,16800.0
2006-11-20 14:55:00,17.29,17.32,17.27,17.31,18600.0,10.0662,10.0837,10.0546,10.0779,18600.0
2006-11-20 15:00:00,17.31,17.34,17.31,17.33,21200.0,10.0779,10.0953,10.0779,10.0895,21200.0
2006-11-20 15:05:00,17.33,17.33,17.31,17.31,19800.0,10.0895,10.0895,10.0779,10.0779,19800.0
2006-11-20 15:10:00,17.31,17.32,17.29,17.31,81200.0,10.0779,10.0837,10.0662,10.0779,81200.0
2006-11-20 15:15:00,17.31,17.35,17.3,17.35,93400.0,10.0779,10.1012,10.0721,10.1012,93400.0
2006-11-20 15:20:00,17.35,17.35,17.31,17.32,39000.0,10.1012,10.1012,10.0779,10.0837,39000.0
2006-11-20 15:25:00,17.32,17.34,17.31,17.32,37600.0,10.0837,10.0953,10.0779,10.0837,37600.0
2006-11-20 15:30:00,17.32,17.36,17.32,17.36,35000.0,10.0837,10.107,10.0837,10.107,35000.0
2006-11-20 15:35:00,17.36,17.4,17.36,17.4,32600.0,10.107,10.1303,10.107,10.1303,32600.0
2006-11-20 15:40:00,17.4,17.4,17.39,17.39,53400.0,10.1303,10.1303,10.1245,10.1245,53400.0
2006-11-20 15:45:00,17.4,17.4,17.39,17.4,35600.0,10.1303,10.1303,10.1245,10.1303,35600.0
2006-11-20 15:50:00,17.4,17.4,17.4,17.4,25800.0,10.1303,10.1303,10.1303,10.1303,25800.0
2006-11-20 15:55:00,17.4,17.4,17.38,17.39,87000.0,10.1303,10.1303,10.1186,10.1245,87000.0
2006-11-21 09:30:00,17.43,17.5,17.27,17.33,80200.0,10.1477,10.1885,10.0546,10.0895,80200.0
2006-11-21 09:35:00,17.33,17.41,17.32,17.38,71800.0,10.0895,10.1361,10.0837,10.1186,71800.0
2006-11-21 09:40:00,17.38,17.4,17.27,17.29,62200.0,10.1186,10.1303,10.0546,10.0662,62200.0
2006-11-21 09:45:00,17.3,17.39,17.3,17.31,48600.0,10.0721,10.1245,10.0721,10.0779,48600.0
2006-11-21 09:50:00,17.32,17.4,17.32,17.33,36200.0,10.0837,10.1303,10.0837,10.0895,36200.0
2006-11-21 09:55:00,17.33,17.35,17.25,17.26,48800.0,10.0895,10.1012,10.0429,10.0488,48800.0
2006-11-21 10:00:00,17.26,17.34,17.25,17.31,42400.0,10.0488,10.0953,10.0429,10.0779,42400.0
2006-11-21 10:05:00,17.31,17.34,17.29,17.31,36400.0,10.0779,10.0953,10.0662,10.0779,36400.0
2006-11-21 10:10:00,17.31,17.34,17.3,17.32,17400.0,10.0779,10.0953,10.0721,10.0837,17400.0
2006-11-21 10:15:00,17.32,17.36,17.32,17.36,28400.0,10.0837,10.107,10.0837,10.107,28400.0
2006-11-21 10:20:00,17.36,17.36,17.32,17.33,27600.0,10.107,10.107,10.0837,10.0895,27600.0
2006-11-21 10:25:00,17.32,17.32,17.25,17.25,27600.0,10.0837,10.0837,10.0429,10.0429,27600.0
2006-11-21 10:30:00,17.26,17.33,17.26,17.31,31800.0,10.0488,10.0895,10.0488,10.0779,31800.0
2006-11-21 10:35:00,17.31,17.32,17.28,17.28,50600.0,10.0779,10.0837,10.0604,10.0604,50600.0
2006-11-21 10:40:00,17.28,17.29,17.23,17.23,30600.0,10.0604,10.0662,10.0313,10.0313,30600.0
2006-11-21 10:45:00,17.24,17.25,17.21,17.23,29800.0,10.0371,10.0429,10.0197,10.0313,29800.0
2006-11-21 10:50:00,17.24,17.25,17.21,17.22,18200.0,10.0371,10.0429,10.0197,10.0255,18200.0
2006-11-21 10:55:00,17.22,17.23,17.19,17.22,26200.0,10.0255,10.0313,10.008,10.0255,26200.0
2006-11-21 11:00:00,17.22,17.25,17.21,17.24,9800.0,10.0255,10.0429,10.0197,10.0371,9800.0
2006-11-21 11:05:00,17.24,17.25,17.22,17.23,15200.0,10.0371,10.0429,10.0255,10.0313,15200.0
2006-11-21 11:10:00,17.23,17.23,17.2,17.2,16800.0,10.0313,10.0313,10.0138,10.0138,16800.0
2006-11-21 11:15:00,17.2,17.2,17.14,17.15,40800.0,10.0138,10.0138,9.9789,9.9847,40800.0
2006-11-21 11:20:00,17.15,17.16,17.13,17.15,21400.0,9.9847,9.9905,9.9731,9.9847,21400.0
2006-11-21 11:25:00,17.15,17.19,17.15,17.18,34000.0,9.9847,10.008,9.9847,10.0022,34000.0
2006-11-21 11:30:00,17.18,17.19,17.17,17.17,18000.0,10.0022,10.008,9.9964,9.9964,18000.0
2006-11-21 11:35:00,17.17,17.18,17.17,17.17,8800.0,9.9964,10.0022,9.9964,9.9964,8800.0
2006-11-21 11:40:00,17.17,17.17,17.17,17.17,14400.0,9.9964,9.9964,9.9964,9.9964,14400.0
2006-11-21 11:45:00,17.17,17.2,17.17,17.19,96200.0,9.9964,10.0138,9.9964,10.008,96200.0
2006-11-21 11:50:00,17.2,17.22,17.2,17.21,71200.0,10.0138,10.0255,10.0138,10.0197,71200.0
2006-11-21 11:55:00,17.22,17.22,17.2,17.21,16200.0,10.0255,10.0255,10.0138,10.0197,16200.0
2006-11-21 12:00:00,17.21,17.3,17.2,17.29,77800.0,10.0197,10.0721,10.0138,10.0662,77800.0
2006-11-21 12:05:00,17.29,17.32,17.28,17.29,20200.0,10.0662,10.0837,10.0604,10.0662,20200.0
2006-11-21 12:10:00,17.29,17.29,17.24,17.25,22400.0,10.0662,10.0662,10.0371,10.0429,22400.0
2006-11-21 12:15:00,17.24,17.25,17.21,17.23,10200.0,10.0371,10.0429,10.0197,10.0313,10200.0
2006-11-21 12:20:00,17.24,17.26,17.23,17.24,40000.0,10.0371,10.0488,10.0313,10.0371,40000.0
2006-11-21 12:25:00,17.25,17.26,17.25,17.25,29800.0,10.0429,10.0488,10.0429,10.0429,29800.0
2006-11-21 12:30:00,17.26,17.26,17.24,17.24,37200.0,10.0488,10.0488,10.0371,10.0371,37200.0
2006-11-21 12:35:00,17.25,17.25,17.24,17.25,14000.0,10.0429,10.0429,10.0371,10.0429,14000.0
2006-11-21 12:40:00,17.25,17.25,17.24,17.25,16000.0,10.0429,10.0429,10.0371,10.0429,16000.0
2006-11-21 12:45:00,17.25,17.28,17.25,17.27,28000.0,10.0429,10.0604,10.0429,10.0546,28000.0
2006-11-21 12:50:00,17.28,17.3,17.28,17.29,14200.0,10.0604,10.0721,10.0604,10.0662,14200.0
2006-11-21 12:55:00,17.3,17.3,17.29,17.3,18000.0,10.0721,10.0721,10.0662,10.0721,18000.0
2006-11-21 13:00:00,17.3,17.35,17.3,17.34,49600.0,10.0721,10.1012,10.0721,10.0953,49600.0
2006-11-21 13:05:00,17.34,17.35,17.33,17.33,50400.0,10.0953,10.1012,10.0895,10.0895,50400.0
2006-11-21 13:10:00,17.34,17.36,17.33,17.33,18000.0,10.0953,10.107,10.0895,10.0895,18000.0
2006-11-21 13:15:00,17.33,17.34,17.33,17.34,25400.0,10.0895,10.0953,10.0895,10.0953,25400.0
2006-11-21 13:20:00,17.33,17.34,17.32,17.32,15400.0,10.0895,10.0953,10.0837,10.0837,15400.0
2006-11-21 13:25:00,17.32,17.32,17.29,17.31,45400.0,10.0837,10.0837,10.0662,10.0779,45400.0
2006-11-21 13:30:00,17.31,17.33,17.31,17.32,33000.0,10.0779,10.0895,10.0779,10.0837,33000.0
2006-11-21 13:35:00,17.32,17.33,17.31,17.31,11000.0,10.0837,10.0895,10.0779,10.0779,11000.0
2006-11-21 13:40:00,17.32,17.32,17.3,17.3,9600.0,10.0837,10.0837,10.0721,10.0721,9600.0
2006-11-21 13:45:00,17.3,17.33,17.3,17.31,99200.0,10.0721,10.0895,10.0721,10.0779,99200.0
2006-11-21 13:50:00,17.31,17.33,17.3,17.32,18200.0,10.0779,10.0895,10.0721,10.0837,18200.0
2006-11-21 13:55:00,17.32,17.34,17.31,17.32,8600.0,10.0837,10.0953,10.0779,10.0837,8600.0
2006-11-21 14:00:00,17.32,17.34,17.31,17.33,12800.0,10.0837,10.0953,10.0779,10.0895,12800.0
2006-11-21 14:05:00,17.33,17.34,17.31,17.32,68000.0,10.0895,10.0953,10.0779,10.0837,68000.0
2006-11-21 14:10:00,17.32,17.33,17.3,17.32,37200.0,10.0837,10.0895,10.0721,10.0837,37200.0
2006-11-21 14:15:00,17.31,17.32,17.27,17.27,35400.0,10.0779,10.0837,10.0546,10.0546,35400.0
2006-11-21 14:20:00,17.28,17.3,17.26,17.28,43800.0,10.0604,10.0721,10.0488,10.0604,43800.0
2006-11-21 14:25:00,17.28,17.31,17.27,17.29,31400.0,10.0604,10.0779,10.0546,10.0662,31400.0
2006-11-21 14:30:00,17.29,17.3,17.27,17.29,69800.0,10.0662,10.0721,10.0546,10.0662,69800.0
2006-11-21 14:35:00,17.3,17.31,17.28,17.31,46400.0,10.0721,10.0779,10.0604,10.0779,46400.0
2006-11-21 14:40:00,17.3,17.33,17.3,17.32,15800.0,10.0721,10.0895,10.0721,10.0837,15800.0
2006-11-21 14:45:00,17.32,17.34,17.3,17.34,22800.0,10.0837,10.0953,10.0721,10.0953,22800.0
2006-11-21 14:50:00,17.33,17.34,17.31,17.32,25400.0,10.0895,10.0953,10.0779,10.0837,25400.0
2006-11-21 14:55:00,17.32,17.34,17.3,17.31,54600.0,10.0837,10.0953,10.0721,10.0779,54600.0
2006-11-21 15:00:00,17.31,17.31,17.29,17.31,20800.0,10.0779,10.0779,10.0662,10.0779,20800.0
2006-11-21 15:05:00,17.31,17.32,17.29,17.31,20000.0,10.0779,10.0837,10.0662,10.0779,20000.0
2006-11-21 15:10:00,17.31,17.31,17.29,17.29,19600.0,10.0779,10.0779,10.0662,10.0662,19600.0
2006-11-21 15:15:00,17.29,17.31,17.27,17.29,43600.0,10.0662,10.0779,10.0546,10.0662,43600.0
2006-11-21 15:20:00,17.29,17.29,17.25,17.27,33800.0,10.0662,10.0662,10.0429,10.0546,33800.0
2006-11-21 15:25:00,17.26,17.29,17.25,17.27,134000.0,10.0488,10.0662,10.0429,10.0546,134000.0
2006-11-21 15:30:00,17.28,17.29,17.26,17.28,52000.0,10.0604,10.0662,10.0488,10.0604,52000.0
2006-11-21 15:35:00,17.28,17.28,17.24,17.25,94800.0,10.0604,10.0604,10.0371,10.0429,94800.0
2006-11-21 15:40:00,17.25,17.25,17.24,17.24,53000.0,10.0429,10.0429,10.0371,10.0371,53000.0
2006-11-21 15:45:00,17.24,17.24,17.21,17.21,70600.0,10.0371,10.0371,10.0197,10.0197,70600.0
2006-11-21 15:50:00,17.21,17.24,17.21,17.21,87200.0,10.0197,10.0371,10.0197,10.0197,87200.0
2006-11-21 15:55:00,17.22,17.25,17.2,17.25,172800.0,10.0255,10.0429,10.0138,10.0429,172800.0
2006-11-22 09:30:00,17.25,17.31,17.17,17.2,92800.0,10.0429,10.0779,9.9964,10.0138,92800.0
2006-11-22 09:35:00,17.2,17.23,17.18,17.22,38800.0,10.0138,10.0313,10.0022,10.0255,38800.0
2006-11-22 09:40:00,17.22,17.24,17.17,17.17,56000.0,10.0255,10.0371,9.9964,9.9964,56000.0
2006-11-22 09:45:00,17.17,17.18,17.13,17.16,43800.0,9.9964,10.0022,9.9731,9.9905,43800.0
2006-11-22 09:50:00,17.15,17.16,17.07,17.09,59200.0,9.9847,9.9905,9.9382,9.9498,59200.0
2006-11-22 09:55:00,17.09,17.14,17.08,17.12,23400.0,9.9498,9.9789,9.944,9.9673,23400.0
2006-11-22 10:00:00,17.11,17.12,17.06,17.06,50800.0,9.9614,9.9673,9.9323,9.9323,50800.0
2006-11-22 10:05:00,17.06,17.09,17.05,17.09,46600.0,9.9323,9.9498,9.9265,9.9498,46600.0
2006-11-22 10:10:00,17.09,17.1,17.06,17.06,29400.0,9.9498,9.9556,9.9323,9.9323,29400.0
2006-11-22 10:15:00,17.06,17.11,17.06,17.1,28000.0,9.9323,9.9614,9.9323,9.9556,28000.0
2006-11-22 10:20:00,17.1,17.12,17.09,17.11,16000.0,9.9556,9.9673,9.9498,9.9614,16000.0
2006-11-22 10:25:00,17.11,17.11,17.09,17.11,9600.0,9.9614,9.9614,9.9498,9.9614,9600.0
2006-11-22 10:30:00,17.11,17.15,17.08,17.15,43400.0,9.9614,9.9847,9.944,9.9847,43400.0
2006-11-22 10:35:00,17.15,17.15,17.1,17.14,18600.0,9.9847,9.9847,9.9556,9.9789,18600.0
2006-11-22 10:40:00,17.12,17.15,17.1,17.11,51400.0,9.9673,9.9847,9.9556,9.9614,51400.0
2006-11-22 10:45:00,17.14,17.15,17.13,17.13,13400.0,9.9789,9.9847,9.9731,9.9731,13400.0
2006-11-22 10:50:00,17.14,17.14,17.11,17.13,12800.0,9.9789,9.9789,9.9614,9.9731,12800.0
2006-11-22 10:55:00,17.14,17.16,17.13,17.13,20000.0,9.9789,9.9905,9.9731,9.9731,20000.0
2006-11-22 11:00:00,17.14,17.2,17.14,17.2,36800.0,9.9789,10.0138,9.9789,10.0138,36800.0
2006-11-22 11:05:00,17.2,17.22,17.19,17.22,12800.0,10.0138,10.0255,10.008,10.0255,12800.0
2006-11-22 11:10:00,17.22,17.23,17.18,17.23,29400.0,10.0255,10.0313,10.0022,10.0313,29400.0
2006-11-22 11:15:00,17.22,17.23,17.21,17.23,8200.0,10.0255,10.0313,10.0197,10.0313,8200.0
2006-11-22 11:20:00,17.23,17.24,17.2,17.2,12000.0,10.0313,10.0371,10.0138,10.0138,12000.0
2006-11-22 11:25:00,17.2,17.2,17.19,17.2,9400.0,10.0138,10.0138,10.008,10.0138,9400.0
2006-11-22 11:30:00,17.2,17.22,17.19,17.21,20400.0,10.0138,10.0255,10.008,10.0197,20400.0
2006-11-22 11:35:00,17.2,17.21,17.2,17.2,6200.0,10.0138,10.0197,10.0138,10.0138,6200.0
2006-11-22 11:40:00,17.21,17.21,17.2,17.21,8400.0,10.0197,10.0197,10.0138,10.0197,8400.0
2006-11-22 11:45:00,17.21,17.24,17.21,17.24,12200.0,10.0197,10.0371,10.0197,10.0371,12200.0
2006-11-22 11:50:00,17.25,17.27,17.23,17.25,34600.0,10.0429,10.0546,10.0313,10.0429,34600.0
2006-11-22 11:55:00,17.25,17.25,17.22,17.24,9600.0,10.0429,10.0429,10.0255,10.0371,9600.0
2006-11-22 12:00:00,17.23,17.24,17.22,17.23,8400.0,10.0313,10.0371,10.0255,10.0313,8400.0
2006-11-22 12:05:00,17.22,17.27,17.22,17.25,16400.0,10.0255,10.0546,10.0255,10.0429,16400.0
2006-11-22 12:10:00,17.25,17.27,17.25,17.27,16000.0,10.0429,10.0546,10.0429,10.0546,16000.0
2006-11-22 12:15:00,17.27,17.27,17.26,17.27,16600.0,10.0546,10.0546,10.0488,10.0546,16600.0
2006-11-22 12:20:00,17.25,17.27,17.23,17.24,19000.0,10.0429,10.0546,10.0313,10.0371,19000.0
2006-11-22 12:25:00,17.25,17.28,17.25,17.28,4800.0,10.0429,10.0604,10.0429,10.0604,4800.0
2006-11-22 12:30:00,17.28,17.29,17.27,17.29,14800.0,10.0604,10.0662,10.0546,10.0662,14800.0
2006-11-22 12:35:00,17.28,17.29,17.28,17.29,27000.0,10.0604,10.0662,10.0604,10.0662,27000.0
2006-11-22 12:40:00,17.29,17.29,17.26,17.26,31600.0,10.0662,10.0662,10.0488,10.0488,31600.0
2006-11-22 12:45:00,17.25,17.25,17.25,17.25,6000.0,10.0429,10.0429,10.0429,10.0429,6000.0
2006-11-22 12:50:00,17.26,17.27,17.26,17.26,4400.0,10.0488,10.0546,10.0488,10.0488,4400.0
2006-11-22 12:55:00,17.27,17.27,17.23,17.25,15600.0,10.0546,10.0546,10.0313,10.0429,15600.0
2006-11-22 13:00:00,17.25,17.25,17.24,17.24,4400.0,10.0429,10.0429,10.0371,10.0371,4400.0
2006-11-22 13:05:00,17.24,17.24,17.24,17.24,1600.0,10.0371,10.0371,10.0371,10.0371,1600.0
2006-11-22 13:10:00,17.25,17.25,17.25,17.25,1800.0,10.0429,10.0429,10.0429,10.0429,1800.0
2006-11-22 13:15:00,17.25,17.25,17.24,17.24,24800.0,10.0429,10.0429,10.0371,10.0371,24800.0
2006-11-22 13:20:00,17.25,17.25,17.24,17.24,3400.0,10.0429,10.0429,10.0371,10.0371,3400.0
2006-11-22 13:25:00,17.25,17.27,17.25,17.26,6400.0,10.0429,10.0546,10.0429,10.0488,6400.0
2006-11-22 13:30:00,17.27,17.27,17.25,17.26,8600.0,10.0546,10.0546,10.0429,10.0488,8600.0
2006-11-22 13:35:00,17.27,17.27,17.25,17.27,6000.0,10.0546,10.0546,10.0429,10.0546,6000.0
2006-11-22 13:40:00,17.26,17.27,17.26,17.26,4600.0,10.0488,10.0546,10.0488,10.0488,4600.0
2006-11-22 13:45:00,17.26,17.27,17.26,17.27,2800.0,10.0488,10.0546,10.0488,10.0546,2800.0
2006-11-22 13:50:00,17.27,17.27,17.26,17.27,2000.0,10.0546,10.0546,10.0488,10.0546,2000.0
2006-11-22 13:55:00,17.26,17.27,17.25,17.25,10400.0,10.0488,10.0546,10.0429,10.0429,10400.0
2006-11-22 14:00:00,17.25,17.25,17.25,17.25,7000.0,10.0429,10.0429,10.0429,10.0429,7000.0
2006-11-22 14:05:00,17.25,17.26,17.25,17.25,4400.0,10.0429,10.0488,10.0429,10.0429,4400.0
2006-11-22 14:10:00,17.26,17.26,17.25,17.25,6000.0,10.0488,10.0488,10.0429,10.0429,6000.0
2006-11-22 14:15:00,17.25,17.27,17.25,17.27,5200.0,10.0429,10.0546,10.0429,10.0546,5200.0
2006-11-22 14:20:00,17.27,17.27,17.26,17.27,3400.0,10.0546,10.0546,10.0488,10.0546,3400.0
2006-11-22 14:25:00,17.27,17.27,17.25,17.25,6600.0,10.0546,10.0546,10.0429,10.0429,6600.0
2006-11-22 14:30:00,17.25,17.26,17.25,17.25,8000.0,10.0429,10.0488,10.0429,10.0429,8000.0
2006-11-22 14:35:00,17.25,17.25,17.25,17.25,1200.0,10.0429,10.0429,10.0429,10.0429,1200.0
2006-11-22 14:40:00,17.25,17.27,17.24,17.25,34200.0,10.0429,10.0546,10.0371,10.0429,34200.0
2006-11-22 14:45:00,17.25,17.3,17.25,17.29,38400.0,10.0429,10.0721,10.0429,10.0662,38400.0
2006-11-22 14:50:00,17.29,17.3,17.29,17.29,18200.0,10.0662,10.0721,10.0662,10.0662,18200.0
2006-11-22 14:55:00,17.29,17.3,17.29,17.3,11800.0,10.0662,10.0721,10.0662,10.0721,11800.0
2006-11-22 15:00:00,17.3,17.3,17.29,17.3,11200.0,10.0721,10.0721,10.0662,10.0721,11200.0
2006-11-22 15:05:00,17.3,17.31,17.3,17.3,20800.0,10.0721,10.0779,10.0721,10.0721,20800.0
2006-11-22 15:10:00,17.3,17.3,17.29,17.29,7600.0,10.0721,10.0721,10.0662,10.0662,7600.0
2006-11-22 15:15:00,17.29,17.3,17.29,17.3,11600.0,10.0662,10.0721,10.0662,10.0721,11600.0
2006-11-22 15:20:00,17.29,17.3,17.29,17.3,4800.0,10.0662,10.0721,10.0662,10.0721,4800.0
2006-11-22 15:25:00,17.3,17.3,17.28,17.29,11200.0,10.0721,10.0721,10.0604,10.0662,11200.0
2006-11-22 15:30:00,17.29,17.3,17.29,17.3,15600.0,10.0662,10.0721,10.0662,10.0721,15600.0
2006-11-22 15:35:00,17.3,17.3,17.25,17.26,152800.0,10.0721,10.0721,10.0429,10.0488,152800.0
2006-11-22 15:40:00,17.25,17.29,17.25,17.28,45800.0,10.0429,10.0662,10.0429,10.0604,45800.0
2006-11-22 15:45:00,17.29,17.31,17.28,17.31,52800.0,10.0662,10.0779,10.0604,10.0779,52800.0
2006-11-22 15:50:00,17.31,17.33,17.31,17.31,56400.0,10.0779,10.0895,10.0779,10.0779,56400.0
2006-11-22 15:55:00,17.31,17.32,17.29,17.3,108800.0,10.0779,10.0837,10.0662,10.0721,108800.0
2006-11-24 09:30:00,17.21,17.23,17.12,17.15,73000.0,10.0197,10.0313,9.9673,9.9847,73000.0
2006-11-24 09:35:00,17.15,17.18,17.11,17.18,23600.0,9.9847,10.0022,9.9614,10.0022,23600.0
2006-11-24 09:40:00,17.16,17.16,17.1,17.11,60600.0,9.9905,9.9905,9.9556,9.9614,60600.0
2006-11-24 09:45:00,17.1,17.15,17.1,17.14,12600.0,9.9556,9.9847,9.9556,9.9789,12600.0
2006-11-24 09:50:00,17.14,17.16,17.14,17.15,7400.0,9.9789,9.9905,9.9789,9.9847,7400.0
2006-11-24 09:55:00,17.15,17.15,17.11,17.15,15200.0,9.9847,9.9847,9.9614,9.9847,15200.0
2006-11-24 10:00:00,17.14,17.2,17.14,17.19,27800.0,9.9789,10.0138,9.9789,10.008,27800.0
2006-11-24 10:05:00,17.18,17.22,17.17,17.19,28000.0,10.0022,10.0255,9.9964,10.008,28000.0
2006-11-24 10:10:00,17.19,17.21,17.19,17.2,21200.0,10.008,10.0197,10.008,10.0138,21200.0
2006-11-24 10:15:00,17.2,17.25,17.2,17.24,35800.0,10.0138,10.0429,10.0138,10.0371,35800.0
2006-11-24 10:20:00,17.25,17.29,17.25,17.25,29800.0,10.0429,10.0662,10.0429,10.0429,29800.0
2006-11-24 10:25:00,17.25,17.28,17.22,17.26,34000.0,10.0429,10.0604,10.0255,10.0488,34000.0
2006-11-24 10:30:00,17.27,17.27,17.25,17.26,21600.0,10.0546,10.0546,10.0429,10.0488,21600.0
2006-11-24 10:35:00,17.25,17.27,17.25,17.25,6800.0,10.0429,10.0546,10.0429,10.0429,6800.0
2006-11-24 10:40:00,17.25,17.29,17.25,17.28,23600.0,10.0429,10.0662,10.0429,10.0604,23600.0
2006-11-24 10:45:00,17.28,17.29,17.27,17.27,8200.0,10.0604,10.0662,10.0546,10.0546,8200.0
2006-11-24 10:50:00,17.28,17.33,17.28,17.3,46800.0,10.0604,10.0895,10.0604,10.0721,46800.0
2006-11-24 10:55:00,17.3,17.34,17.3,17.34,18200.0,10.0721,10.0953,10.0721,10.0953,18200.0
2006-11-24 11:00:00,17.34,17.35,17.28,17.28,21800.0,10.0953,10.1012,10.0604,10.0604,21800.0
2006-11-24 11:05:00,17.28,17.32,17.28,17.31,7200.0,10.0604,10.0837,10.0604,10.0779,7200.0
2006-11-24 11:10:00,17.31,17.36,17.31,17.34,22600.0,10.0779,10.107,10.0779,10.0953,22600.0
2006-11-24 11:15:00,17.34,17.35,17.32,17.33,7400.0,10.0953,10.1012,10.0837,10.0895,7400.0
2006-11-24 11:20:00,17.33,17.36,17.32,17.33,26400.0,10.0895,10.107,10.0837,10.0895,26400.0
2006-11-24 11:25:00,17.33,17.34,17.32,17.34,21600.0,10.0895,10.0953,10.0837,10.0953,21600.0
2006-11-24 11:30:00,17.34,17.34,17.33,17.33,11000.0,10.0953,10.0953,10.0895,10.0895,11000.0
2006-11-24 11:35:00,17.33,17.33,17.28,17.29,21000.0,10.0895,10.0895,10.0604,10.0662,21000.0
2006-11-24 11:40:00,17.29,17.3,17.27,17.28,13200.0,10.0662,10.0721,10.0546,10.0604,13200.0
2006-11-24 11:45:00,17.28,17.29,17.27,17.27,10200.0,10.0604,10.0662,10.0546,10.0546,10200.0
2006-11-24 11:50:00,17.28,17.31,17.28,17.29,14200.0,10.0604,10.0779,10.0604,10.0662,14200.0
2006-11-24 11:55:00,17.29,17.3,17.28,17.3,13400.0,10.0662,10.0721,10.0604,10.0721,13400.0
2006-11-24 12:00:00,17.3,17.3,17.28,17.29,15000.0,10.0721,10.0721,10.0604,10.0662,15000.0
2006-11-24 12:05:00,17.29,17.31,17.27,17.27,24400.0,10.0662,10.0779,10.0546,10.0546,24400.0
2006-11-24 12:10:00,17.28,17.31,17.27,17.3,24000.0,10.0604,10.0779,10.0546,10.0721,24000.0
2006-11-24 12:15:00,17.3,17.3,17.29,17.3,3600.0,10.0721,10.0721,10.0662,10.0721,3600.0
2006-11-24 12:20:00,17.3,17.31,17.3,17.3,11200.0,10.0721,10.0779,10.0721,10.0721,11200.0
2006-11-24 12:25:00,17.29,17.33,17.29,17.32,24400.0,10.0662,10.0895,10.0662,10.0837,24400.0
2006-11-24 12:30:00,17.32,17.34,17.32,17.33,4800.0,10.0837,10.0953,10.0837,10.0895,4800.0
2006-11-24 12:35:00,17.33,17.33,17.29,17.32,8800.0,10.0895,10.0895,10.0662,10.0837,8800.0
2006-11-24 12:40:00,17.31,17.32,17.31,17.31,15600.0,10.0779,10.0837,10.0779,10.0779,15600.0
2006-11-24 12:45:00,17.31,17.32,17.3,17.31,20400.0,10.0779,10.0837,10.0721,10.0779,20400.0
2006-11-24 12:50:00,17.31,17.35,17.29,17.35,28200.0,10.0779,10.1012,10.0662,10.1012,28200.0
2006-11-24 12:55:00,17.34,17.36,17.29,17.31,29800.0,10.0953,10.107,10.0662,10.0779,29800.0
2006-11-27 09:30:00,17.32,17.34,17.16,17.18,77600.0,10.0837,10.0953,9.9905,10.0022,77600.0
2006-11-27 09:35:00,17.18,17.23,17.17,17.22,34200.0,10.0022,10.0313,9.9964,10.0255,34200.0
2006-11-27 09:40:00,17.21,17.24,17.19,17.21,60200.0,10.0197,10.0371,10.008,10.0197,60200.0
2006-11-27 09:45:00,17.22,17.24,17.18,17.19,32800.0,10.0255,10.0371,10.0022,10.008,32800.0
2006-11-27 09:50:00,17.18,17.2,17.15,17.16,47600.0,10.0022,10.0138,9.9847,9.9905,47600.0
2006-11-27 09:55:00,17.16,17.2,17.15,17.18,54800.0,9.9905,10.0138,9.9847,10.0022,54800.0
2006-11-27 10:00:00,17.17,17.17,17.1,17.11,48800.0,9.9964,9.9964,9.9556,9.9614,48800.0
2006-11-27 10:05:00,17.11,17.13,17.08,17.08,36000.0,9.9614,9.9731,9.944,9.944,36000.0
2006-11-27 10:10:00,17.08,17.09,17.0,17.0,48000.0,9.944,9.9498,9.8974,9.8974,48000.0
2006-11-27 10:15:00,17.0,17.02,16.99,17.0,53800.0,9.8974,9.909,9.8916,9.8974,53800.0
2006-11-27 10:20:00,17.0,17.02,17.0,17.01,31600.0,9.8974,9.909,9.8974,9.9032,31600.0
2006-11-27 10:25:00,17.0,17.02,16.98,17.01,31400.0,9.8974,9.909,9.8858,9.9032,31400.0
2006-11-27 10:30:00,17.01,17.03,17.01,17.03,34200.0,9.9032,9.9149,9.9032,9.9149,34200.0
2006-11-27 10:35:00,17.03,17.04,17.0,17.02,46000.0,9.9149,9.9207,9.8974,9.909,46000.0
2006-11-27 10:40:00,17.03,17.04,17.02,17.03,48600.0,9.9149,9.9207,9.909,9.9149,48600.0
2006-11-27 10:45:00,17.03,17.03,16.99,17.0,53800.0,9.9149,9.9149,9.8916,9.8974,53800.0
2006-11-27 10:50:00,17.0,17.0,16.99,17.0,57400.0,9.8974,9.8974,9.8916,9.8974,57400.0
2006-11-27 10:55:00,17.0,17.0,16.98,17.0,27800.0,9.8974,9.8974,9.8858,9.8974,27800.0
2006-11-27 11:00:00,17.0,17.0,16.98,17.0,68400.0,9.8974,9.8974,9.8858,9.8974,68400.0
2006-11-27 11:05:00,17.0,17.02,17.0,17.0,27400.0,9.8974,9.909,9.8974,9.8974,27400.0
2006-11-27 11:10:00,17.0,17.02,16.96,16.98,31600.0,9.8974,9.909,9.8741,9.8858,31600.0
2006-11-27 11:15:00,16.98,16.98,16.93,16.94,77800.0,9.8858,9.8858,9.8566,9.8625,77800.0
2006-11-27 11:20:00,16.93,16.95,16.93,16.93,34400.0,9.8566,9.8683,9.8566,9.8566,34400.0
2006-11-27 11:25:00,16.93,16.93,16.88,16.92,58800.0,9.8566,9.8566,9.8275,9.8508,58800.0
2006-11-27 11:30:00,16.92,16.95,16.91,16.92,48200.0,9.8508,9.8683,9.845,9.8508,48200.0
2006-11-27 11:35:00,16.92,16.97,16.92,16.95,89600.0,9.8508,9.8799,9.8508,9.8683,89600.0
2006-11-27 11:40:00,16.95,16.96,16.89,16.9,56400.0,9.8683,9.8741,9.8334,9.8392,56400.0
2006-11-27 11:45:00,16.9,16.92,16.9,16.91,14200.0,9.8392,9.8508,9.8392,9.845,14200.0
2006-11-27 11:50:00,16.91,16.91,16.87,16.87,20200.0,9.845,9.845,9.8217,9.8217,20200.0
2006-11-27 11:55:00,16.88,16.88,16.85,16.86,26600.0,9.8275,9.8275,9.8101,9.8159,26600.0
2006-11-27 12:00:00,16.86,16.88,16.84,16.85,36200.0,9.8159,9.8275,9.8042,9.8101,36200.0
2006-11-27 12:05:00,16.85,16.88,16.85,16.87,19000.0,9.8101,9.8275,9.8101,9.8217,19000.0
2006-11-27 12:10:00,16.87,16.88,16.86,16.88,12600.0,9.8217,9.8275,9.8159,9.8275,12600.0
2006-11-27 12:15:00,16.87,16.88,16.86,16.88,22800.0,9.8217,9.8275,9.8159,9.8275,22800.0
2006-11-27 12:20:00,16.88,16.88,16.82,16.82,40200.0,9.8275,9.8275,9.7926,9.7926,40200.0
2006-11-27 12:25:00,16.82,16.87,16.82,16.86,27000.0,9.7926,9.8217,9.7926,9.8159,27000.0
2006-11-27 12:30:00,16.86,16.86,16.83,16.85,45400.0,9.8159,9.8159,9.7984,9.8101,45400.0
2006-11-27 12:35:00,16.85,16.86,16.84,16.85,19600.0,9.8101,9.8159,9.8042,9.8101,19600.0
2006-11-27 12:40:00,16.85,16.85,16.83,16.84,18000.0,9.8101,9.8101,9.7984,9.8042,18000.0
2006-11-27 12:45:00,16.84,16.85,16.81,16.82,97600.0,9.8042,9.8101,9.7868,9.7926,97600.0
2006-11-27 12:50:00,16.83,16.84,16.82,16.83,28000.0,9.7984,9.8042,9.7926,9.7984,28000.0
2006-11-27 12:55:00,16.83,16.84,16.81,16.82,57000.0,9.7984,9.8042,9.7868,9.7926,57000.0
2006-11-27 13:00:00,16.81,16.85,16.78,16.85,45000.0,9.7868,9.8101,9.7693,9.8101,45000.0
2006-11-27 13:05:00,16.85,16.86,16.84,16.86,10800.0,9.8101,9.8159,9.8042,9.8159,10800.0
2006-11-27 13:10:00,16.86,16.89,16.86,16.89,22200.0,9.8159,9.8334,9.8159,9.8334,22200.0
2006-11-27 13:15:00,16.9,16.91,16.88,16.91,57200.0,9.8392,9.845,9.8275,9.845,57200.0
2006-11-27 13:20:00,16.9,16.9,16.87,16.9,17400.0,9.8392,9.8392,9.8217,9.8392,17400.0
2006-11-27 13:25:00,16.9,16.94,16.89,16.93,25600.0,9.8392,9.8625,9.8334,9.8566,25600.0
2006-11-27 13:30:00,16.93,16.93,16.87,16.89,32800.0,9.8566,9.8566,9.8217,9.8334,32800.0
2006-11-27 13:35:00,16.89,16.89,16.84,16.85,24400.0,9.8334,9.8334,9.8042,9.8101,24400.0
2006-11-27 13:40:00,16.86,16.89,16.85,16.89,18400.0,9.8159,9.8334,9.8101,9.8334,18400.0
2006-11-27 13:45:00,16.88,16.88,16.86,16.86,11800.0,9.8275,9.8275,9.8159,9.8159,11800.0
2006-11-27 13:50:00,16.86,16.89,16.84,16.84,45800.0,9.8159,9.8334,9.8042,9.8042,45800.0
2006-11-27 13:55:00,16.85,16.88,16.85,16.88,22200.0,9.8101,9.8275,9.8101,9.8275,22200.0
2006-11-27 14:00:00,16.88,16.9,16.88,16.88,13000.0,9.8275,9.8392,9.8275,9.8275,13000.0
2006-11-27 14:05:00,16.87,16.89,16.87,16.88,37200.0,9.8217,9.8334,9.8217,9.8275,37200.0
2006-11-27 14:10:00,16.88,16.9,16.87,16.9,22600.0,9.8275,9.8392,9.8217,9.8392,22600.0
2006-11-27 14:15:00,16.9,16.92,16.89,16.89,37000.0,9.8392,9.8508,9.8334,9.8334,37000.0
2006-11-27 14:20:00,16.9,16.91,16.87,16.88,22600.0,9.8392,9.845,9.8217,9.8275,22600.0
2006-11-27 14:25:00,16.88,16.93,16.88,16.92,25400.0,9.8275,9.8566,9.8275,9.8508,25400.0
2006-11-27 14:30:00,16.92,16.94,16.91,16.93,61600.0,9.8508,9.8625,9.845,9.8566,61600.0
2006-11-27 14:35:00,16.93,16.97,16.93,16.95,34800.0,9.8566,9.8799,9.8566,9.8683,34800.0
2006-11-27 14:40:00,16.95,16.95,16.92,16.93,15600.0,9.8683,9.8683,9.8508,9.8566,15600.0
2006-11-27 14:45:00,16.93,16.95,16.92,16.93,15600.0,9.8566,9.8683,9.8508,9.8566,15600.0
2006-11-27 14:50:00,16.93,16.95,16.93,16.93,17800.0,9.8566,9.8683,9.8566,9.8566,17800.0
2006-11-27 14:55:00,16.93,16.93,16.89,16.9,67600.0,9.8566,9.8566,9.8334,9.8392,67600.0
2006-11-27 15:00:00,16.9,16.91,16.87,16.88,22800.0,9.8392,9.845,9.8217,9.8275,22800.0
2006-11-27 15:05:00,16.88,16.89,16.85,16.86,32000.0,9.8275,9.8334,9.8101,9.8159,32000.0
2006-11-27 15:10:00,16.86,16.89,16.85,16.87,21800.0,9.8159,9.8334,9.8101,9.8217,21800.0
2006-11-27 15:15:00,16.88,16.89,16.85,16.89,28600.0,9.8275,9.8334,9.8101,9.8334,28600.0
2006-11-27 15:20:00,16.89,16.9,16.86,16.89,23000.0,9.8334,9.8392,9.8159,9.8334,23000.0
2006-11-27 15:25:00,16.88,16.88,16.86,16.86,31400.0,9.8275,9.8275,9.8159,9.8159,31400.0
2006-11-27 15:30:00,16.86,16.9,16.86,16.89,57200.0,9.8159,9.8392,9.8159,9.8334,57200.0
2006-11-27 15:35:00,16.89,16.92,16.89,16.91,21800.0,9.8334,9.8508,9.8334,9.845,21800.0
2006-11-27 15:40:00,16.91,16.93,16.88,16.89,70600.0,9.845,9.8566,9.8275,9.8334,70600.0
2006-11-27 15:45:00,16.89,16.89,16.87,16.89,43600.0,9.8334,9.8334,9.8217,9.8334,43600.0
2006-11-27 15:50:00,16.89,16.89,16.86,16.87,51800.0,9.8334,9.8334,9.8159,9.8217,51800.0
2006-11-27 15:55:00,16.86,16.88,16.85,16.85,105000.0,9.8159,9.8275,9.8101,9.8101,105000.0
2006-11-28 09:30:00,16.85,16.95,16.82,16.94,88400.0,9.8101,9.8683,9.7926,9.8625,88400.0
2006-11-28 09:35:00,16.93,16.96,16.89,16.9,47000.0,9.8566,9.8741,9.8334,9.8392,47000.0
2006-11-28 09:40:00,16.92,16.92,16.85,16.88,110000.0,9.8508,9.8508,9.8101,9.8275,110000.0
2006-11-28 09:45:00,16.88,16.98,16.88,16.96,64800.0,9.8275,9.8858,9.8275,9.8741,64800.0
2006-11-28 09:50:00,16.96,17.0,16.9,16.92,41600.0,9.8741,9.8974,9.8392,9.8508,41600.0
2006-11-28 09:55:00,16.92,16.97,16.9,16.9,42800.0,9.8508,9.8799,9.8392,9.8392,42800.0
2006-11-28 10:00:00,16.91,16.99,16.91,16.99,65600.0,9.845,9.8916,9.845,9.8916,65600.0
2006-11-28 10:05:00,16.99,16.99,16.88,16.9,41800.0,9.8916,9.8916,9.8275,9.8392,41800.0
2006-11-28 10:10:00,16.91,16.93,16.85,16.88,39200.0,9.845,9.8566,9.8101,9.8275,39200.0
2006-11-28 10:15:00,16.89,16.93,16.86,16.91,45400.0,9.8334,9.8566,9.8159,9.845,45400.0
2006-11-28 10:20:00,16.91,16.97,16.91,16.95,41600.0,9.845,9.8799,9.845,9.8683,41600.0
2006-11-28 10:25:00,16.96,17.0,16.93,16.96,71200.0,9.8741,9.8974,9.8566,9.8741,71200.0
2006-11-28 10:30:00,16.97,17.0,16.96,16.99,45200.0,9.8799,9.8974,9.8741,9.8916,45200.0
2006-11-28 10:35:00,16.99,16.99,16.96,16.98,29000.0,9.8916,9.8916,9.8741,9.8858,29000.0
2006-11-28 10:40:00,16.98,16.99,16.95,16.97,24000.0,9.8858,9.8916,9.8683,9.8799,24000.0
2006-11-28 10:45:00,16.97,16.97,16.92,16.93,20000.0,9.8799,9.8799,9.8508,9.8566,20000.0
2006-11-28 10:50:00,16.93,16.93,16.92,16.92,20000.0,9.8566,9.8566,9.8508,9.8508,20000.0
2006-11-28 10:55:00,16.91,16.93,16.9,16.93,20800.0,9.845,9.8566,9.8392,9.8566,20800.0
2006-11-28 11:00:00,16.94,16.96,16.93,16.95,31200.0,9.8625,9.8741,9.8566,9.8683,31200.0
2006-11-28 11:05:00,16.95,16.95,16.92,16.93,23200.0,9.8683,9.8683,9.8508,9.8566,23200.0
2006-11-28 11:10:00,16.93,16.93,16.91,16.92,29800.0,9.8566,9.8566,9.845,9.8508,29800.0
2006-11-28 11:15:00,16.92,16.94,16.91,16.93,15400.0,9.8508,9.8625,9.845,9.8566,15400.0
2006-11-28 11:20:00,16.92,16.95,16.92,16.95,22200.0,9.8508,9.8683,9.8508,9.8683,22200.0
2006-11-28 11:25:00,16.96,16.96,16.93,16.93,26000.0,9.8741,9.8741,9.8566,9.8566,26000.0
2006-11-28 11:30:00,16.93,16.94,16.9,16.91,55800.0,9.8566,9.8625,9.8392,9.845,55800.0
2006-11-28 11:35:00,16.9,16.91,16.87,16.9,25200.0,9.8392,9.845,9.8217,9.8392,25200.0
2006-11-28 11:40:00,16.9,16.92,16.89,16.89,18400.0,9.8392,9.8508,9.8334,9.8334,18400.0
2006-11-28 11:45:00,16.9,16.91,16.87,16.89,43600.0,9.8392,9.845,9.8217,9.8334,43600.0
2006-11-28 11:50:00,16.89,16.91,16.89,16.91,37600.0,9.8334,9.845,9.8334,9.845,37600.0
2006-11-28 11:55:00,16.9,16.92,16.89,16.91,60000.0,9.8392,9.8508,9.8334,9.845,60000.0
2006-11-28 12:00:00,16.9,16.91,16.89,16.9,20800.0,9.8392,9.845,9.8334,9.8392,20800.0
2006-11-28 12:05:00,16.9,16.93,16.9,16.9,22800.0,9.8392,9.8566,9.8392,9.8392,22800.0
2006-11-28 12:10:00,16.9,16.9,16.89,16.89,8400.0,9.8392,9.8392,9.8334,9.8334,8400.0
2006-11-28 12:15:00,16.89,16.93,16.89,16.93,19000.0,9.8334,9.8566,9.8334,9.8566,19000.0
2006-11-28 12:20:00,16.93,16.93,16.92,16.92,18400.0,9.8566,9.8566,9.8508,9.8508,18400.0
2006-11-28 12:25:00,16.92,16.93,16.9,16.91,26400.0,9.8508,9.8566,9.8392,9.845,26400.0
2006-11-28 12:30:00,16.9,16.93,16.89,16.91,34000.0,9.8392,9.8566,9.8334,9.845,34000.0
2006-11-28 12:35:00,16.91,16.91,16.89,16.91,45600.0,9.845,9.845,9.8334,9.845,45600.0
2006-11-28 12:40:00,16.91,16.91,16.9,16.9,22400.0,9.845,9.845,9.8392,9.8392,22400.0
2006-11-28 12:45:00,16.9,16.93,16.9,16.93,32200.0,9.8392,9.8566,9.8392,9.8566,32200.0
2006-11-28 12:50:00,16.93,16.94,16.92,16.92,22400.0,9.8566,9.8625,9.8508,9.8508,22400.0
2006-11-28 12:55:00,16.92,16.94,16.92,16.94,11800.0,9.8508,9.8625,9.8508,9.8625,11800.0
2006-11-28 13:00:00,16.93,16.98,16.93,16.98,47400.0,9.8566,9.8858,9.8566,9.8858,47400.0
2006-11-28 13:05:00,16.98,16.99,16.96,16.97,125200.0,9.8858,9.8916,9.8741,9.8799,125200.0
2006-11-28 13:10:00,16.97,16.97,16.96,16.96,12600.0,9.8799,9.8799,9.8741,9.8741,12600.0
2006-11-28 13:15:00,16.96,16.96,16.95,16.95,34600.0,9.8741,9.8741,9.8683,9.8683,34600.0
2006-11-28 13:20:00,16.95,16.97,16.92,16.92,35600.0,9.8683,9.8799,9.8508,9.8508,35600.0
2006-11-28 13:25:00,16.93,16.93,16.91,16.91,17400.0,9.8566,9.8566,9.845,9.845,17400.0
2006-11-28 13:30:00,16.91,16.93,16.9,16.91,14800.0,9.845,9.8566,9.8392,9.845,14800.0
2006-11-28 13:35:00,16.91,16.91,16.9,16.91,6800.0,9.845,9.845,9.8392,9.845,6800.0
2006-11-28 13:40:00,16.91,16.92,16.91,16.91,17400.0,9.845,9.8508,9.845,9.845,17400.0
2006-11-28 13:45:00,16.91,16.92,16.9,16.91,15400.0,9.845,9.8508,9.8392,9.845,15400.0
2006-11-28 13:50:00,16.91,16.91,16.9,16.9,9600.0,9.845,9.845,9.8392,9.8392,9600.0
2006-11-28 13:55:00,16.9,16.9,16.89,16.89,3000.0,9.8392,9.8392,9.8334,9.8334,3000.0
2006-11-28 14:00:00,16.89,16.91,16.89,16.91,30200.0,9.8334,9.845,9.8334,9.845,30200.0
2006-11-28 14:05:00,16.91,16.92,16.91,16.92,9400.0,9.845,9.8508,9.845,9.8508,9400.0
2006-11-28 14:10:00,16.92,16.96,16.92,16.96,14800.0,9.8508,9.8741,9.8508,9.8741,14800.0
2006-11-28 14:15:00,16.94,16.95,16.93,16.93,9000.0,9.8625,9.8683,9.8566,9.8566,9000.0
2006-11-28 14:20:00,16.93,16.97,16.93,16.97,39000.0,9.8566,9.8799,9.8566,9.8799,39000.0
2006-11-28 14:25:00,16.98,16.99,16.98,16.98,46600.0,9.8858,9.8916,9.8858,9.8858,46600.0
2006-11-28 14:30:00,16.98,16.99,16.98,16.99,32600.0,9.8858,9.8916,9.8858,9.8916,32600.0
2006-11-28 14:35:00,16.99,16.99,16.97,16.97,35600.0,9.8916,9.8916,9.8799,9.8799,35600.0
2006-11-28 14:40:00,16.97,16.98,16.97,16.97,28200.0,9.8799,9.8858,9.8799,9.8799,28200.0
2006-11-28 14:45:00,16.97,16.99,16.97,16.98,68800.0,9.8799,9.8916,9.8799,9.8858,68800.0
2006-11-28 14:50:00,16.99,16.99,16.98,16.99,99000.0,9.8916,9.8916,9.8858,9.8916,99000.0
2006-11-28 14:55:00,16.99,16.99,16.97,16.99,49600.0,9.8916,9.8916,9.8799,9.8916,49600.0
2006-11-28 15:00:00,16.99,17.0,16.96,16.97,50000.0,9.8916,9.8974,9.8741,9.8799,50000.0
2006-11-28 15:05:00,16.97,16.97,16.95,16.95,22600.0,9.8799,9.8799,9.8683,9.8683,22600.0
2006-11-28 15:10:00,16.95,16.99,16.95,16.99,67000.0,9.8683,9.8916,9.8683,9.8916,67000.0
2006-11-28 15:15:00,16.99,17.06,16.99,17.06,49800.0,9.8916,9.9323,9.8916,9.9323,49800.0
2006-11-28 15:20:00,17.06,17.08,17.05,17.08,68000.0,9.9323,9.944,9.9265,9.944,68000.0
2006-11-28 15:25:00,17.08,17.11,17.08,17.1,62400.0,9.944,9.9614,9.944,9.9556,62400.0
2006-11-28 15:30:00,17.1,17.14,17.09,17.13,90800.0,9.9556,9.9789,9.9498,9.9731,90800.0
2006-11-28 15:35:00,17.12,17.13,17.11,17.13,44000.0,9.9673,9.9731,9.9614,9.9731,44000.0
2006-11-28 15:40:00,17.12,17.13,17.11,17.11,51600.0,9.9673,9.9731,9.9614,9.9614,51600.0
2006-11-28 15:45:00,17.11,17.13,17.11,17.13,89400.0,9.9614,9.9731,9.9614,9.9731,89400.0
2006-11-28 15:50:00,17.13,17.13,17.12,17.12,87200.0,9.9731,9.9731,9.9673,9.9673,87200.0
2006-11-28 15:55:00,17.13,17.15,17.12,17.14,137200.0,9.9731,9.9847,9.9673,9.9789,137200.0
2006-11-29 09:30:00,17.23,17.25,16.97,17.23,184800.0,10.0313,10.0429,9.8799,10.0313,184800.0
2006-11-29 09:35:00,17.23,17.24,17.16,17.2,106000.0,10.0313,10.0371,9.9905,10.0138,106000.0
2006-11-29 09:40:00,17.18,17.22,17.1,17.11,99400.0,10.0022,10.0255,9.9556,9.9614,99400.0
2006-11-29 09:45:00,17.11,17.17,17.1,17.14,136600.0,9.9614,9.9964,9.9556,9.9789,136600.0
2006-11-29 09:50:00,17.13,17.16,17.09,17.09,91000.0,9.9731,9.9905,9.9498,9.9498,91000.0
2006-11-29 09:55:00,17.09,17.14,17.06,17.13,101200.0,9.9498,9.9789,9.9323,9.9731,101200.0
2006-11-29 10:00:00,17.13,17.15,17.05,17.07,72400.0,9.9731,9.9847,9.9265,9.9382,72400.0
2006-11-29 10:05:00,17.06,17.11,17.04,17.09,98400.0,9.9323,9.9614,9.9207,9.9498,98400.0
2006-11-29 10:10:00,17.08,17.11,17.06,17.07,124800.0,9.944,9.9614,9.9323,9.9382,124800.0
2006-11-29 10:15:00,17.07,17.1,17.05,17.07,45400.0,9.9382,9.9556,9.9265,9.9382,45400.0
2006-11-29 10:20:00,17.07,17.08,17.0,17.0,29200.0,9.9382,9.944,9.8974,9.8974,29200.0
2006-11-29 10:25:00,17.02,17.02,16.99,16.99,43400.0,9.909,9.909,9.8916,9.8916,43400.0
2006-11-29 10:30:00,16.98,16.98,16.93,16.94,41000.0,9.8858,9.8858,9.8566,9.8625,41000.0
2006-11-29 10:35:00,16.94,16.94,16.87,16.87,54400.0,9.8625,9.8625,9.8217,9.8217,54400.0
2006-11-29 10:40:00,16.87,16.9,16.87,16.9,49000.0,9.8217,9.8392,9.8217,9.8392,49000.0
2006-11-29 10:45:00,16.9,16.96,16.9,16.93,40600.0,9.8392,9.8741,9.8392,9.8566,40600.0
2006-11-29 10:50:00,16.92,16.93,16.91,16.92,62000.0,9.8508,9.8566,9.845,9.8508,62000.0
2006-11-29 10:55:00,16.92,16.93,16.92,16.93,47600.0,9.8508,9.8566,9.8508,9.8566,47600.0
2006-11-29 11:00:00,16.93,16.99,16.93,16.99,54200.0,9.8566,9.8916,9.8566,9.8916,54200.0
2006-11-29 11:05:00,16.99,17.04,16.98,17.0,92400.0,9.8916,9.9207,9.8858,9.8974,92400.0
2006-11-29 11:10:00,17.0,17.04,16.98,17.01,38600.0,9.8974,9.9207,9.8858,9.9032,38600.0
2006-11-29 11:15:00,17.01,17.02,16.98,16.98,40200.0,9.9032,9.909,9.8858,9.8858,40200.0
2006-11-29 11:20:00,16.98,16.98,16.98,16.98,45200.0,9.8858,9.8858,9.8858,9.8858,45200.0
2006-11-29 11:25:00,16.98,16.99,16.97,16.99,74600.0,9.8858,9.8916,9.8799,9.8916,74600.0
2006-11-29 11:30:00,16.98,16.98,16.96,16.98,29600.0,9.8858,9.8858,9.8741,9.8858,29600.0
2006-11-29 11:35:00,16.98,16.98,16.96,16.96,30000.0,9.8858,9.8858,9.8741,9.8741,30000.0
2006-11-29 11:40:00,16.96,16.96,16.95,16.95,18400.0,9.8741,9.8741,9.8683,9.8683,18400.0
2006-11-29 11:45:00,16.95,16.96,16.93,16.93,19600.0,9.8683,9.8741,9.8566,9.8566,19600.0
2006-11-29 11:50:00,16.93,16.94,16.92,16.92,19000.0,9.8566,9.8625,9.8508,9.8508,19000.0
2006-11-29 11:55:00,16.92,16.92,16.88,16.88,47200.0,9.8508,9.8508,9.8275,9.8275,47200.0
2006-11-29 12:00:00,16.88,16.9,16.87,16.9,87000.0,9.8275,9.8392,9.8217,9.8392,87000.0
2006-11-29 12:05:00,16.91,16.93,16.9,16.9,41200.0,9.845,9.8566,9.8392,9.8392,41200.0
2006-11-29 12:10:00,16.9,16.91,16.89,16.91,46200.0,9.8392,9.845,9.8334,9.845,46200.0
2006-11-29 12:15:00,16.91,16.91,16.9,16.91,12400.0,9.845,9.845,9.8392,9.845,12400.0
2006-11-29 12:20:00,16.91,16.91,16.83,16.84,42400.0,9.845,9.845,9.7984,9.8042,42400.0
2006-11-29 12:25:00,16.84,16.84,16.79,16.79,24600.0,9.8042,9.8042,9.7751,9.7751,24600.0
2006-11-29 12:30:00,16.8,16.83,16.75,16.75,51400.0,9.781,9.7984,9.7518,9.7518,51400.0
2006-11-29 12:35:00,16.77,16.77,16.75,16.75,49400.0,9.7635,9.7635,9.7518,9.7518,49400.0
2006-11-29 12:40:00,16.75,16.75,16.73,16.75,30200.0,9.7518,9.7518,9.7402,9.7518,30200.0
2006-11-29 12:45:00,16.75,16.77,16.75,16.77,16000.0,9.7518,9.7635,9.7518,9.7635,16000.0
2006-11-29 12:50:00,16.77,16.77,16.76,16.76,7800.0,9.7635,9.7635,9.7577,9.7577,7800.0
2006-11-29 12:55:00,16.76,16.77,16.76,16.77,28200.0,9.7577,9.7635,9.7577,9.7635,28200.0
2006-11-29 13:00:00,16.76,16.76,16.74,16.75,25200.0,9.7577,9.7577,9.746,9.7518,25200.0
2006-11-29 13:05:00,16.74,16.77,16.74,16.76,21000.0,9.746,9.7635,9.746,9.7577,21000.0
2006-11-29 13:10:00,16.76,16.76,16.72,16.74,36800.0,9.7577,9.7577,9.7344,9.746,36800.0
2006-11-29 13:15:00,16.74,16.74,16.73,16.73,6200.0,9.746,9.746,9.7402,9.7402,6200.0
2006-11-29 13:20:00,16.73,16.74,16.72,16.72,20600.0,9.7402,9.746,9.7344,9.7344,20600.0
2006-11-29 13:25:00,16.72,16.72,16.71,16.72,59800.0,9.7344,9.7344,9.7286,9.7344,59800.0
2006-11-29 13:30:00,16.71,16.73,16.68,16.68,57600.0,9.7286,9.7402,9.7111,9.7111,57600.0
2006-11-29 13:35:00,16.68,16.7,16.68,16.7,13400.0,9.7111,9.7227,9.7111,9.7227,13400.0
2006-11-29 13:40:00,16.71,16.74,16.7,16.74,22000.0,9.7286,9.746,9.7227,9.746,22000.0
2006-11-29 13:45:00,16.74,16.82,16.74,16.8,71200.0,9.746,9.7926,9.746,9.781,71200.0
2006-11-29 13:50:00,16.8,16.81,16.79,16.81,43000.0,9.781,9.7868,9.7751,9.7868,43000.0
2006-11-29 13:55:00,16.81,16.81,16.79,16.8,19400.0,9.7868,9.7868,9.7751,9.781,19400.0
2006-11-29 14:00:00,16.8,16.85,16.8,16.83,70800.0,9.781,9.8101,9.781,9.7984,70800.0
2006-11-29 14:05:00,16.83,16.85,16.82,16.84,72800.0,9.7984,9.8101,9.7926,9.8042,72800.0
2006-11-29 14:10:00,16.83,16.84,16.82,16.82,43800.0,9.7984,9.8042,9.7926,9.7926,43800.0
2006-11-29 14:15:00,16.82,16.84,16.82,16.84,23800.0,9.7926,9.8042,9.7926,9.8042,23800.0
2006-11-29 14:20:00,16.83,16.83,16.81,16.82,19400.0,9.7984,9.7984,9.7868,9.7926,19400.0
2006-11-29 14:25:00,16.82,16.84,16.82,16.83,30800.0,9.7926,9.8042,9.7926,9.7984,30800.0
2006-11-29 14:30:00,16.83,16.85,16.82,16.84,21600.0,9.7984,9.8101,9.7926,9.8042,21600.0
2006-11-29 14:35:00,16.84,16.88,16.83,16.87,42400.0,9.8042,9.8275,9.7984,9.8217,42400.0
2006-11-29 14:40:00,16.87,16.88,16.81,16.88,103400.0,9.8217,9.8275,9.7868,9.8275,103400.0
2006-11-29 14:45:00,16.88,16.88,16.86,16.86,114400.0,9.8275,9.8275,9.8159,9.8159,114400.0
2006-11-29 14:50:00,16.86,16.92,16.85,16.91,44400.0,9.8159,9.8508,9.8101,9.845,44400.0
2006-11-29 14:55:00,16.91,16.92,16.88,16.9,51800.0,9.845,9.8508,9.8275,9.8392,51800.0
2006-11-29 15:00:00,16.9,16.93,16.89,16.92,53200.0,9.8392,9.8566,9.8334,9.8508,53200.0
2006-11-29 15:05:00,16.91,16.93,16.91,16.93,47600.0,9.845,9.8566,9.845,9.8566,47600.0
2006-11-29 15:10:00,16.93,16.94,16.91,16.91,21000.0,9.8566,9.8625,9.845,9.845,21000.0
2006-11-29 15:15:00,16.91,16.93,16.9,16.92,15800.0,9.845,9.8566,9.8392,9.8508,15800.0
2006-11-29 15:20:00,16.92,16.92,16.89,16.9,52600.0,9.8508,9.8508,9.8334,9.8392,52600.0
2006-11-29 15:25:00,16.9,16.91,16.89,16.89,26200.0,9.8392,9.845,9.8334,9.8334,26200.0
2006-11-29 15:30:00,16.89,16.94,16.89,16.93,66400.0,9.8334,9.8625,9.8334,9.8566,66400.0
2006-11-29 15:35:00,16.93,16.95,16.93,16.95,55200.0,9.8566,9.8683,9.8566,9.8683,55200.0
2006-11-29 15:40:00,16.95,16.95,16.93,16.93,64400.0,9.8683,9.8683,9.8566,9.8566,64400.0
2006-11-29 15:45:00,16.93,16.97,16.93,16.96,186400.0,9.8566,9.8799,9.8566,9.8741,186400.0
2006-11-29 15:50:00,16.96,16.97,16.95,16.95,86200.0,9.8741,9.8799,9.8683,9.8683,86200.0
2006-11-29 15:55:00,16.95,16.96,16.94,16.94,82200.0,9.8683,9.8741,9.8625,9.8625,82200.0
2006-11-30 09:30:00,16.93,17.04,16.92,16.98,66400.0,9.8566,9.9207,9.8508,9.8858,66400.0
2006-11-30 09:35:00,16.97,16.98,16.93,16.93,32600.0,9.8799,9.8858,9.8566,9.8566,32600.0
2006-11-30 09:40:00,16.94,16.94,16.74,16.74,145200.0,9.8625,9.8625,9.746,9.746,145200.0
2006-11-30 09:45:00,16.74,16.84,16.74,16.8,52600.0,9.746,9.8042,9.746,9.781,52600.0
2006-11-30 09:50:00,16.81,16.85,16.74,16.77,72800.0,9.7868,9.8101,9.746,9.7635,72800.0
2006-11-30 09:55:00,16.76,16.8,16.71,16.75,99000.0,9.7577,9.781,9.7286,9.7518,99000.0
2006-11-30 10:00:00,16.74,16.82,16.71,16.72,100000.0,9.746,9.7926,9.7286,9.7344,100000.0
2006-11-30 10:05:00,16.71,16.76,16.68,16.72,275600.0,9.7286,9.7577,9.7111,9.7344,275600.0
2006-11-30 10:10:00,16.73,16.79,16.7,16.72,26000.0,9.7402,9.7751,9.7227,9.7344,26000.0
2006-11-30 10:15:00,16.72,16.8,16.71,16.71,19800.0,9.7344,9.781,9.7286,9.7286,19800.0
2006-11-30 10:20:00,16.71,16.76,16.71,16.75,76800.0,9.7286,9.7577,9.7286,9.7518,76800.0
2006-11-30 10:25:00,16.75,16.78,16.75,16.78,8600.0,9.7518,9.7693,9.7518,9.7693,8600.0
2006-11-30 10:30:00,16.77,16.78,16.71,16.71,21000.0,9.7635,9.7693,9.7286,9.7286,21000.0
2006-11-30 10:35:00,16.7,16.77,16.69,16.77,47600.0,9.7227,9.7635,9.7169,9.7635,47600.0
2006-11-30 10:40:00,16.78,16.86,16.78,16.86,85400.0,9.7693,9.8159,9.7693,9.8159,85400.0
2006-11-30 10:45:00,16.86,16.87,16.84,16.86,26000.0,9.8159,9.8217,9.8042,9.8159,26000.0
2006-11-30 10:50:00,16.86,16.91,16.86,16.9,59600.0,9.8159,9.845,9.8159,9.8392,59600.0
2006-11-30 10:55:00,16.91,16.96,16.91,16.95,73600.0,9.845,9.8741,9.845,9.8683,73600.0
2006-11-30 11:00:00,16.95,16.96,16.93,16.95,94000.0,9.8683,9.8741,9.8566,9.8683,94000.0
2006-11-30 11:05:00,16.95,16.96,16.93,16.93,37800.0,9.8683,9.8741,9.8566,9.8566,37800.0
2006-11-30 11:10:00,16.95,16.95,16.93,16.95,18600.0,9.8683,9.8683,9.8566,9.8683,18600.0
2006-11-30 11:15:00,16.93,16.95,16.92,16.92,19000.0,9.8566,9.8683,9.8508,9.8508,19000.0
2006-11-30 11:20:00,16.93,16.93,16.88,16.91,46200.0,9.8566,9.8566,9.8275,9.845,46200.0
2006-11-30 11:25:00,16.91,16.97,16.91,16.97,24000.0,9.845,9.8799,9.845,9.8799,24000.0
2006-11-30 11:30:00,16.97,17.0,16.96,17.0,32200.0,9.8799,9.8974,9.8741,9.8974,32200.0
2006-11-30 11:35:00,17.0,17.01,16.98,16.99,16400.0,9.8974,9.9032,9.8858,9.8916,16400.0
2006-11-30 11:40:00,16.98,17.03,16.98,17.03,40800.0,9.8858,9.9149,9.8858,9.9149,40800.0
2006-11-30 11:45:00,17.03,17.08,17.0,17.05,124000.0,9.9149,9.944,9.8974,9.9265,124000.0
2006-11-30 11:50:00,17.06,17.06,17.03,17.04,31800.0,9.9323,9.9323,9.9149,9.9207,31800.0
2006-11-30 11:55:00,17.03,17.03,17.0,17.01,47400.0,9.9149,9.9149,9.8974,9.9032,47400.0
2006-11-30 12:00:00,17.02,17.04,17.02,17.03,32400.0,9.909,9.9207,9.909,9.9149,32400.0
2006-11-30 12:05:00,17.03,17.07,17.03,17.06,33000.0,9.9149,9.9382,9.9149,9.9323,33000.0
2006-11-30 12:10:00,17.06,17.1,17.06,17.1,19400.0,9.9323,9.9556,9.9323,9.9556,19400.0
2006-11-30 12:15:00,17.1,17.1,17.08,17.09,14000.0,9.9556,9.9556,9.944,9.9498,14000.0
2006-11-30 12:20:00,17.1,17.11,17.08,17.11,26600.0,9.9556,9.9614,9.944,9.9614,26600.0
2006-11-30 12:25:00,17.11,17.11,17.09,17.11,19800.0,9.9614,9.9614,9.9498,9.9614,19800.0
2006-11-30 12:30:00,17.11,17.16,17.11,17.15,66200.0,9.9614,9.9905,9.9614,9.9847,66200.0
2006-11-30 12:35:00,17.15,17.18,17.13,17.13,71400.0,9.9847,10.0022,9.9731,9.9731,71400.0
2006-11-30 12:40:00,17.13,17.13,17.11,17.12,13000.0,9.9731,9.9731,9.9614,9.9673,13000.0
2006-11-30 12:45:00,17.11,17.13,17.11,17.12,7200.0,9.9614,9.9731,9.9614,9.9673,7200.0
2006-11-30 12:50:00,17.12,17.14,17.11,17.13,31600.0,9.9673,9.9789,9.9614,9.9731,31600.0
2006-11-30 12:55:00,17.14,17.14,17.11,17.13,21200.0,9.9789,9.9789,9.9614,9.9731,21200.0
2006-11-30 13:00:00,17.14,17.14,17.13,17.14,13000.0,9.9789,9.9789,9.9731,9.9789,13000.0
2006-11-30 13:05:00,17.14,17.14,17.13,17.13,20800.0,9.9789,9.9789,9.9731,9.9731,20800.0
2006-11-30 13:10:00,17.14,17.16,17.14,17.16,27000.0,9.9789,9.9905,9.9789,9.9905,27000.0
2006-11-30 13:15:00,17.16,17.19,17.15,17.18,50800.0,9.9905,10.008,9.9847,10.0022,50800.0
2006-11-30 13:20:00,17.18,17.22,17.18,17.2,72800.0,10.0022,10.0255,10.0022,10.0138,72800.0
2006-11-30 13:25:00,17.21,17.24,17.19,17.23,61400.0,10.0197,10.0371,10.008,10.0313,61400.0
2006-11-30 13:30:00,17.23,17.25,17.22,17.23,56000.0,10.0313,10.0429,10.0255,10.0313,56000.0
2006-11-30 13:35:00,17.23,17.25,17.21,17.24,31000.0,10.0313,10.0429,10.0197,10.0371,31000.0
2006-11-30 13:40:00,17.23,17.23,17.18,17.19,32200.0,10.0313,10.0313,10.0022,10.008,32200.0
2006-11-30 13:45:00,17.18,17.21,17.18,17.18,20000.0,10.0022,10.0197,10.0022,10.0022,20000.0
2006-11-30 13:50:00,17.18,17.18,17.18,17.18,11600.0,10.0022,10.0022,10.0022,10.0022,11600.0
2006-11-30 13:55:00,17.18,17.18,17.1,17.1,29000.0,10.0022,10.0022,9.9556,9.9556,29000.0
2006-11-30 14:00:00,17.1,17.15,17.1,17.13,25200.0,9.9556,9.9847,9.9556,9.9731,25200.0
2006-11-30 14:05:00,17.13,17.13,17.09,17.09,26600.0,9.9731,9.9731,9.9498,9.9498,26600.0
2006-11-30 14:10:00,17.09,17.11,16.95,17.06,184600.0,9.9498,9.9614,9.8683,9.9323,184600.0
2006-11-30 14:15:00,17.07,17.08,17.07,17.08,21600.0,9.9382,9.944,9.9382,9.944,21600.0
2006-11-30 14:20:00,17.08,17.1,17.07,17.09,31400.0,9.944,9.9556,9.9382,9.9498,31400.0
2006-11-30 14:25:00,17.09,17.1,17.04,17.05,62400.0,9.9498,9.9556,9.9207,9.9265,62400.0
2006-11-30 14:30:00,17.05,17.09,17.05,17.09,24600.0,9.9265,9.9498,9.9265,9.9498,24600.0
2006-11-30 14:35:00,17.09,17.17,17.09,17.16,44000.0,9.9498,9.9964,9.9498,9.9905,44000.0
2006-11-30 14:40:00,17.17,17.17,17.15,17.17,47200.0,9.9964,9.9964,9.9847,9.9964,47200.0
2006-11-30 14:45:00,17.17,17.18,17.15,17.15,16600.0,9.9964,10.0022,9.9847,9.9847,16600.0
2006-11-30 14:50:00,17.15,17.17,17.15,17.17,32200.0,9.9847,9.9964,9.9847,9.9964,32200.0
2006-11-30 14:55:00,17.16,17.17,17.13,17.16,38000.0,9.9905,9.9964,9.9731,9.9905,38000.0
2006-11-30 15:00:00,17.16,17.17,17.09,17.1,26600.0,9.9905,9.9964,9.9498,9.9556,26600.0
2006-11-30 15:05:00,17.1,17.12,17.09,17.1,34800.0,9.9556,9.9673,9.9498,9.9556,34800.0
2006-11-30 15:10:00,17.1,17.13,17.1,17.13,36000.0,9.9556,9.9731,9.9556,9.9731,36000.0
2006-11-30 15:15:00,17.12,17.16,17.12,17.14,46200.0,9.9673,9.9905,9.9673,9.9789,46200.0
2006-11-30 15:20:00,17.14,17.15,17.12,17.15,44200.0,9.9789,9.9847,9.9673,9.9847,44200.0
2006-11-30 15:25:00,17.15,17.18,17.13,17.18,33200.0,9.9847,10.0022,9.9731,10.0022,33200.0
2006-11-30 15:30:00,17.18,17.2,17.17,17.18,30800.0,10.0022,10.0138,9.9964,10.0022,30800.0
2006-11-30 15:35:00,17.18,17.18,17.15,17.15,48200.0,10.0022,10.0022,9.9847,9.9847,48200.0
2006-11-30 15:40:00,17.14,17.18,17.14,17.15,73400.0,9.9789,10.0022,9.9789,9.9847,73400.0
2006-11-30 15:45:00,17.15,17.15,17.1,17.1,72600.0,9.9847,9.9847,9.9556,9.9556,72600.0
2006-11-30 15:50:00,17.1,17.1,17.08,17.08,71400.0,9.9556,9.9556,9.944,9.944,71400.0
2006-11-30 15:55:00,17.08,17.09,17.03,17.07,265200.0,9.944,9.9498,9.9149,9.9382,265200.0
2006-12-01 09:30:00,17.2,17.22,17.08,17.2,84400.0,10.0138,10.0255,9.944,10.0138,84400.0
2006-12-01 09:35:00,17.2,17.2,17.09,17.09,20600.0,10.0138,10.0138,9.9498,9.9498,20600.0
2006-12-01 09:40:00,17.11,17.11,17.02,17.04,20600.0,9.9614,9.9614,9.909,9.9207,20600.0
2006-12-01 09:45:00,17.04,17.1,17.01,17.04,32600.0,9.9207,9.9556,9.9032,9.9207,32600.0
2006-12-01 09:50:00,17.03,17.03,17.0,17.02,16600.0,9.9149,9.9149,9.8974,9.909,16600.0
2006-12-01 09:55:00,17.02,17.05,17.02,17.03,13600.0,9.909,9.9265,9.909,9.9149,13600.0
2006-12-01 10:00:00,17.02,17.02,16.96,17.0,52800.0,9.909,9.909,9.8741,9.8974,52800.0
2006-12-01 10:05:00,17.0,17.0,16.88,16.89,44600.0,9.8974,9.8974,9.8275,9.8334,44600.0
2006-12-01 10:10:00,16.89,16.91,16.86,16.9,41000.0,9.8334,9.845,9.8159,9.8392,41000.0
2006-12-01 10:15:00,16.91,16.91,16.85,16.91,60600.0,9.845,9.845,9.8101,9.845,60600.0
2006-12-01 10:20:00,16.9,16.9,16.87,16.9,31400.0,9.8392,9.8392,9.8217,9.8392,31400.0
2006-12-01 10:25:00,16.89,16.89,16.84,16.86,37800.0,9.8334,9.8334,9.8042,9.8159,37800.0
2006-12-01 10:30:00,16.86,16.86,16.8,16.81,45600.0,9.8159,9.8159,9.781,9.7868,45600.0
2006-12-01 10:35:00,16.81,16.89,16.78,16.87,31400.0,9.7868,9.8334,9.7693,9.8217,31400.0
2006-12-01 10:40:00,16.87,16.88,16.85,16.88,18400.0,9.8217,9.8275,9.8101,9.8275,18400.0
2006-12-01 10:45:00,16.89,16.95,16.88,16.94,24000.0,9.8334,9.8683,9.8275,9.8625,24000.0
2006-12-01 10:50:00,16.93,16.96,16.92,16.93,20200.0,9.8566,9.8741,9.8508,9.8566,20200.0
2006-12-01 10:55:00,16.93,16.93,16.89,16.89,35200.0,9.8566,9.8566,9.8334,9.8334,35200.0
2006-12-01 11:00:00,16.88,16.88,16.85,16.85,22600.0,9.8275,9.8275,9.8101,9.8101,22600.0
2006-12-01 11:05:00,16.85,16.86,16.83,16.84,21400.0,9.8101,9.8159,9.7984,9.8042,21400.0
2006-12-01 11:10:00,16.83,16.9,16.83,16.9,36200.0,9.7984,9.8392,9.7984,9.8392,36200.0
2006-12-01 11:15:00,16.9,16.92,16.88,16.89,10600.0,9.8392,9.8508,9.8275,9.8334,10600.0
2006-12-01 11:20:00,16.9,16.91,16.89,16.89,19200.0,9.8392,9.845,9.8334,9.8334,19200.0
2006-12-01 11:25:00,16.89,16.91,16.86,16.89,33400.0,9.8334,9.845,9.8159,9.8334,33400.0
2006-12-01 11:30:00,16.9,16.92,16.87,16.92,31800.0,9.8392,9.8508,9.8217,9.8508,31800.0
2006-12-01 11:35:00,16.92,16.95,16.92,16.95,24200.0,9.8508,9.8683,9.8508,9.8683,24200.0
2006-12-01 11:40:00,16.96,16.99,16.96,16.99,88600.0,9.8741,9.8916,9.8741,9.8916,88600.0
2006-12-01 11:45:00,16.99,17.02,16.98,16.99,68600.0,9.8916,9.909,9.8858,9.8916,68600.0
2006-12-01 11:50:00,16.99,17.0,16.99,16.99,29800.0,9.8916,9.8974,9.8916,9.8916,29800.0
2006-12-01 11:55:00,16.99,17.02,16.99,17.0,24800.0,9.8916,9.909,9.8916,9.8974,24800.0
2006-12-01 12:00:00,17.0,17.02,16.96,16.96,21200.0,9.8974,9.909,9.8741,9.8741,21200.0
2006-12-01 12:05:00,16.96,17.03,16.96,17.02,28000.0,9.8741,9.9149,9.8741,9.909,28000.0
2006-12-01 12:10:00,17.02,17.03,17.02,17.02,10400.0,9.909,9.9149,9.909,9.909,10400.0
2006-12-01 12:15:00,17.02,17.05,17.02,17.04,53000.0,9.909,9.9265,9.909,9.9207,53000.0
2006-12-01 12:20:00,17.04,17.05,17.03,17.04,16800.0,9.9207,9.9265,9.9149,9.9207,16800.0
2006-12-01 12:25:00,17.05,17.05,17.03,17.03,8000.0,9.9265,9.9265,9.9149,9.9149,8000.0
2006-12-01 12:30:00,17.04,17.05,17.02,17.03,12600.0,9.9207,9.9265,9.909,9.9149,12600.0
2006-12-01 12:35:00,17.02,17.02,17.0,17.01,20600.0,9.909,9.909,9.8974,9.9032,20600.0
2006-12-01 12:40:00,17.0,17.03,16.99,17.03,33400.0,9.8974,9.9149,9.8916,9.9149,33400.0
2006-12-01 12:45:00,17.03,17.05,17.03,17.04,20400.0,9.9149,9.9265,9.9149,9.9207,20400.0
2006-12-01 12:50:00,17.05,17.05,17.02,17.03,12800.0,9.9265,9.9265,9.909,9.9149,12800.0
2006-12-01 12:55:00,17.03,17.04,17.02,17.03,17000.0,9.9149,9.9207,9.909,9.9149,17000.0
2006-12-01 13:00:00,17.03,17.03,16.99,16.99,35200.0,9.9149,9.9149,9.8916,9.8916,35200.0
2006-12-01 13:05:00,17.0,17.0,16.97,16.97,15400.0,9.8974,9.8974,9.8799,9.8799,15400.0
2006-12-01 13:10:00,16.96,16.98,16.95,16.98,28600.0,9.8741,9.8858,9.8683,9.8858,28600.0
2006-12-01 13:15:00,16.97,16.97,16.95,16.95,13200.0,9.8799,9.8799,9.8683,9.8683,13200.0
2006-12-01 13:20:00,16.95,16.99,16.95,16.98,34400.0,9.8683,9.8916,9.8683,9.8858,34400.0
2006-12-01 13:25:00,16.97,17.0,16.97,16.98,20600.0,9.8799,9.8974,9.8799,9.8858,20600.0
2006-12-01 13:30:00,16.98,16.98,16.95,16.95,21800.0,9.8858,9.8858,9.8683,9.8683,21800.0
2006-12-01 13:35:00,16.93,16.94,16.9,16.9,38400.0,9.8566,9.8625,9.8392,9.8392,38400.0
2006-12-01 13:40:00,16.91,16.92,16.9,16.91,24800.0,9.845,9.8508,9.8392,9.845,24800.0
2006-12-01 13:45:00,16.91,16.92,16.91,16.92,13000.0,9.845,9.8508,9.845,9.8508,13000.0
2006-12-01 13:50:00,16.91,16.92,16.89,16.91,41400.0,9.845,9.8508,9.8334,9.845,41400.0
2006-12-01 13:55:00,16.92,16.92,16.89,16.9,31200.0,9.8508,9.8508,9.8334,9.8392,31200.0
2006-12-01 14:00:00,16.9,16.91,16.89,16.89,24400.0,9.8392,9.845,9.8334,9.8334,24400.0
2006-12-01 14:05:00,16.89,16.93,16.88,16.92,31800.0,9.8334,9.8566,9.8275,9.8508,31800.0
2006-12-01 14:10:00,16.9,16.95,16.9,16.9,43600.0,9.8392,9.8683,9.8392,9.8392,43600.0
2006-12-01 14:15:00,16.9,16.91,16.85,16.86,35200.0,9.8392,9.845,9.8101,9.8159,35200.0
2006-12-01 14:20:00,16.87,16.89,16.85,16.86,28600.0,9.8217,9.8334,9.8101,9.8159,28600.0
2006-12-01 14:25:00,16.86,16.88,16.85,16.86,24600.0,9.8159,9.8275,9.8101,9.8159,24600.0
2006-12-01 14:30:00,16.86,16.86,16.8,16.8,25800.0,9.8159,9.8159,9.781,9.781,25800.0
2006-12-01 14:35:00,16.81,16.82,16.78,16.82,41200.0,9.7868,9.7926,9.7693,9.7926,41200.0
2006-12-01 14:40:00,16.82,16.82,16.77,16.78,29000.0,9.7926,9.7926,9.7635,9.7693,29000.0
2006-12-01 14:45:00,16.78,16.82,16.76,16.82,29400.0,9.7693,9.7926,9.7577,9.7926,29400.0
2006-12-01 14:50:00,16.82,16.86,16.82,16.86,31400.0,9.7926,9.8159,9.7926,9.8159,31400.0
2006-12-01 14:55:00,16.86,16.86,16.85,16.86,16200.0,9.8159,9.8159,9.8101,9.8159,16200.0
2006-12-01 15:00:00,16.86,16.9,16.86,16.89,44000.0,9.8159,9.8392,9.8159,9.8334,44000.0
2006-12-01 15:05:00,16.88,16.92,16.88,16.92,19400.0,9.8275,9.8508,9.8275,9.8508,19400.0
2006-12-01 15:10:00,16.92,16.92,16.9,16.9,20000.0,9.8508,9.8508,9.8392,9.8392,20000.0
2006-12-01 15:15:00,16.9,16.92,16.89,16.92,30400.0,9.8392,9.8508,9.8334,9.8508,30400.0
2006-12-01 15:20:00,16.92,16.94,16.91,16.92,59400.0,9.8508,9.8625,9.845,9.8508,59400.0
2006-12-01 15:25:00,16.93,16.95,16.92,16.95,40600.0,9.8566,9.8683,9.8508,9.8683,40600.0
2006-12-01 15:30:00,16.96,16.99,16.94,16.98,80800.0,9.8741,9.8916,9.8625,9.8858,80800.0
2006-12-01 15:35:00,16.98,17.01,16.98,17.0,62000.0,9.8858,9.9032,9.8858,9.8974,62000.0
2006-12-01 15:40:00,17.0,17.05,17.0,17.04,127200.0,9.8974,9.9265,9.8974,9.9207,127200.0
2006-12-01 15:45:00,17.04,17.09,17.04,17.08,127200.0,9.9207,9.9498,9.9207,9.944,127200.0
2006-12-01 15:50:00,17.08,17.13,17.08,17.11,161200.0,9.944,9.9731,9.944,9.9614,161200.0
2006-12-01 15:55:00,17.11,17.11,17.04,17.04,209000.0,9.9614,9.9614,9.9207,9.9207,209000.0
2006-12-04 09:30:00,17.14,17.16,16.88,16.93,142800.0,9.9789,9.9905,9.8275,9.8566,142800.0
2006-12-04 09:35:00,16.93,17.06,16.93,17.0,94000.0,9.8566,9.9323,9.8566,9.8974,94000.0
2006-12-04 09:40:00,17.0,17.02,16.98,16.98,30200.0,9.8974,9.909,9.8858,9.8858,30200.0
2006-12-04 09:45:00,16.98,16.99,16.93,16.93,29400.0,9.8858,9.8916,9.8566,9.8566,29400.0
2006-12-04 09:50:00,16.93,16.96,16.9,16.9,48000.0,9.8566,9.8741,9.8392,9.8392,48000.0
2006-12-04 09:55:00,16.9,16.91,16.85,16.9,53000.0,9.8392,9.845,9.8101,9.8392,53000.0
2006-12-04 10:00:00,16.89,16.96,16.87,16.92,76400.0,9.8334,9.8741,9.8217,9.8508,76400.0
2006-12-04 10:05:00,16.93,16.99,16.93,16.98,56600.0,9.8566,9.8916,9.8566,9.8858,56600.0
2006-12-04 10:10:00,16.98,17.0,16.97,16.98,32600.0,9.8858,9.8974,9.8799,9.8858,32600.0
2006-12-04 10:15:00,16.98,16.99,16.96,16.98,22200.0,9.8858,9.8916,9.8741,9.8858,22200.0
2006-12-04 10:20:00,16.97,17.06,16.95,17.06,39600.0,9.8799,9.9323,9.8683,9.9323,39600.0
2006-12-04 10:25:00,17.06,17.07,17.04,17.05,40200.0,9.9323,9.9382,9.9207,9.9265,40200.0
2006-12-04 10:30:00,17.06,17.07,17.02,17.03,93600.0,9.9323,9.9382,9.909,9.9149,93600.0
2006-12-04 10:35:00,17.02,17.07,17.02,17.06,50600.0,9.909,9.9382,9.909,9.9323,50600.0
2006-12-04 10:40:00,17.06,17.08,17.05,17.07,53800.0,9.9323,9.944,9.9265,9.9382,53800.0
2006-12-04 10:45:00,17.07,17.09,17.07,17.08,27000.0,9.9382,9.9498,9.9382,9.944,27000.0
2006-12-04 10:50:00,17.08,17.17,17.08,17.16,66600.0,9.944,9.9964,9.944,9.9905,66600.0
2006-12-04 10:55:00,17.16,17.2,17.16,17.2,38400.0,9.9905,10.0138,9.9905,10.0138,38400.0
2006-12-04 11:00:00,17.19,17.25,17.19,17.25,115000.0,10.008,10.0429,10.008,10.0429,115000.0
2006-12-04 11:05:00,17.25,17.32,17.24,17.3,83800.0,10.0429,10.0837,10.0371,10.0721,83800.0
2006-12-04 11:10:00,17.29,17.36,17.29,17.35,45000.0,10.0662,10.107,10.0662,10.1012,45000.0
2006-12-04 11:15:00,17.35,17.38,17.35,17.35,62400.0,10.1012,10.1186,10.1012,10.1012,62400.0
2006-12-04 11:20:00,17.35,17.36,17.34,17.36,38200.0,10.1012,10.107,10.0953,10.107,38200.0
2006-12-04 11:25:00,17.36,17.36,17.31,17.33,49200.0,10.107,10.107,10.0779,10.0895,49200.0
2006-12-04 11:30:00,17.32,17.34,17.31,17.31,48000.0,10.0837,10.0953,10.0779,10.0779,48000.0
2006-12-04 11:35:00,17.3,17.31,17.3,17.3,38200.0,10.0721,10.0779,10.0721,10.0721,38200.0
2006-12-04 11:40:00,17.3,17.3,17.23,17.23,29000.0,10.0721,10.0721,10.0313,10.0313,29000.0
2006-12-04 11:45:00,17.23,17.28,17.23,17.27,26400.0,10.0313,10.0604,10.0313,10.0546,26400.0
2006-12-04 11:50:00,17.27,17.27,17.25,17.25,56200.0,10.0546,10.0546,10.0429,10.0429,56200.0
2006-12-04 11:55:00,17.25,17.25,17.23,17.23,28000.0,10.0429,10.0429,10.0313,10.0313,28000.0
2006-12-04 12:00:00,17.23,17.23,17.21,17.22,31200.0,10.0313,10.0313,10.0197,10.0255,31200.0
2006-12-04 12:05:00,17.22,17.23,17.22,17.22,16800.0,10.0255,10.0313,10.0255,10.0255,16800.0
2006-12-04 12:10:00,17.22,17.23,17.22,17.22,19600.0,10.0255,10.0313,10.0255,10.0255,19600.0
2006-12-04 12:15:00,17.22,17.23,17.22,17.22,32600.0,10.0255,10.0313,10.0255,10.0255,32600.0
2006-12-04 12:20:00,17.21,17.23,17.21,17.23,33800.0,10.0197,10.0313,10.0197,10.0313,33800.0
2006-12-04 12:25:00,17.22,17.23,17.2,17.2,19600.0,10.0255,10.0313,10.0138,10.0138,19600.0
2006-12-04 12:30:00,17.21,17.23,17.19,17.23,17000.0,10.0197,10.0313,10.008,10.0313,17000.0
2006-12-04 12:35:00,17.23,17.24,17.21,17.24,32600.0,10.0313,10.0371,10.0197,10.0371,32600.0
2006-12-04 12:40:00,17.23,17.24,17.22,17.24,20000.0,10.0313,10.0371,10.0255,10.0371,20000.0
2006-12-04 12:45:00,17.24,17.24,17.2,17.2,14400.0,10.0371,10.0371,10.0138,10.0138,14400.0
2006-12-04 12:50:00,17.2,17.22,17.2,17.21,28600.0,10.0138,10.0255,10.0138,10.0197,28600.0
2006-12-04 12:55:00,17.22,17.24,17.21,17.24,13400.0,10.0255,10.0371,10.0197,10.0371,13400.0
2006-12-04 13:00:00,17.24,17.25,17.23,17.24,30800.0,10.0371,10.0429,10.0313,10.0371,30800.0
2006-12-04 13:05:00,17.24,17.26,17.23,17.23,28000.0,10.0371,10.0488,10.0313,10.0313,28000.0
2006-12-04 13:10:00,17.23,17.23,17.2,17.21,37800.0,10.0313,10.0313,10.0138,10.0197,37800.0
2006-12-04 13:15:00,17.21,17.22,17.21,17.21,16600.0,10.0197,10.0255,10.0197,10.0197,16600.0
2006-12-04 13:20:00,17.21,17.22,17.2,17.2,15400.0,10.0197,10.0255,10.0138,10.0138,15400.0
2006-12-04 13:25:00,17.2,17.2,17.18,17.19,13600.0,10.0138,10.0138,10.0022,10.008,13600.0
2006-12-04 13:30:00,17.19,17.23,17.19,17.23,15000.0,10.008,10.0313,10.008,10.0313,15000.0
2006-12-04 13:35:00,17.22,17.25,17.22,17.24,23000.0,10.0255,10.0429,10.0255,10.0371,23000.0
2006-12-04 13:40:00,17.24,17.26,17.24,17.25,20800.0,10.0371,10.0488,10.0371,10.0429,20800.0
2006-12-04 13:45:00,17.25,17.28,17.25,17.27,10000.0,10.0429,10.0604,10.0429,10.0546,10000.0
2006-12-04 13:50:00,17.27,17.29,17.26,17.29,31000.0,10.0546,10.0662,10.0488,10.0662,31000.0
2006-12-04 13:55:00,17.28,17.28,17.25,17.27,30000.0,10.0604,10.0604,10.0429,10.0546,30000.0
2006-12-04 14:00:00,17.27,17.27,17.25,17.25,34600.0,10.0546,10.0546,10.0429,10.0429,34600.0
2006-12-04 14:05:00,17.25,17.25,17.22,17.23,21600.0,10.0429,10.0429,10.0255,10.0313,21600.0
2006-12-04 14:10:00,17.23,17.24,17.23,17.23,11800.0,10.0313,10.0371,10.0313,10.0313,11800.0
2006-12-04 14:15:00,17.22,17.25,17.22,17.23,18600.0,10.0255,10.0429,10.0255,10.0313,18600.0
2006-12-04 14:20:00,17.23,17.25,17.21,17.24,44000.0,10.0313,10.0429,10.0197,10.0371,44000.0
2006-12-04 14:25:00,17.24,17.25,17.24,17.24,31000.0,10.0371,10.0429,10.0371,10.0371,31000.0
2006-12-04 14:30:00,17.24,17.25,17.23,17.25,26800.0,10.0371,10.0429,10.0313,10.0429,26800.0
2006-12-04 14:35:00,17.25,17.25,17.24,17.24,20400.0,10.0429,10.0429,10.0371,10.0371,20400.0
2006-12-04 14:40:00,17.24,17.25,17.24,17.25,26200.0,10.0371,10.0429,10.0371,10.0429,26200.0
2006-12-04 14:45:00,17.25,17.27,17.25,17.25,43800.0,10.0429,10.0546,10.0429,10.0429,43800.0
2006-12-04 14:50:00,17.25,17.27,17.25,17.27,23400.0,10.0429,10.0546,10.0429,10.0546,23400.0
2006-12-04 14:55:00,17.27,17.28,17.25,17.28,26800.0,10.0546,10.0604,10.0429,10.0604,26800.0
2006-12-04 15:00:00,17.28,17.29,17.27,17.27,31200.0,10.0604,10.0662,10.0546,10.0546,31200.0
2006-12-04 15:05:00,17.27,17.27,17.23,17.24,37600.0,10.0546,10.0546,10.0313,10.0371,37600.0
2006-12-04 15:10:00,17.23,17.25,17.21,17.22,24200.0,10.0313,10.0429,10.0197,10.0255,24200.0
2006-12-04 15:15:00,17.21,17.24,17.21,17.22,60000.0,10.0197,10.0371,10.0197,10.0255,60000.0
2006-12-04 15:20:00,17.22,17.22,17.19,17.21,32000.0,10.0255,10.0255,10.008,10.0197,32000.0
2006-12-04 15:25:00,17.2,17.21,17.19,17.2,37000.0,10.0138,10.0197,10.008,10.0138,37000.0
2006-12-04 15:30:00,17.2,17.23,17.2,17.23,72600.0,10.0138,10.0313,10.0138,10.0313,72600.0
2006-12-04 15:35:00,17.23,17.25,17.23,17.24,42400.0,10.0313,10.0429,10.0313,10.0371,42400.0
2006-12-04 15:40:00,17.24,17.25,17.24,17.25,51200.0,10.0371,10.0429,10.0371,10.0429,51200.0
2006-12-04 15:45:00,17.24,17.25,17.2,17.21,42800.0,10.0371,10.0429,10.0138,10.0197,42800.0
2006-12-04 15:50:00,17.2,17.22,17.17,17.18,66800.0,10.0138,10.0255,9.9964,10.0022,66800.0
2006-12-04 15:55:00,17.18,17.2,17.17,17.2,141400.0,10.0022,10.0138,9.9964,10.0138,141400.0
2006-12-05 09:30:00,17.22,17.25,17.18,17.18,51600.0,10.0255,10.0429,10.0022,10.0022,51600.0
2006-12-05 09:35:00,17.18,17.27,17.16,17.23,57400.0,10.0022,10.0546,9.9905,10.0313,57400.0
2006-12-05 09:40:00,17.23,17.24,17.18,17.2,23000.0,10.0313,10.0371,10.0022,10.0138,23000.0
2006-12-05 09:45:00,17.18,17.18,17.07,17.07,27600.0,10.0022,10.0022,9.9382,9.9382,27600.0
2006-12-05 09:50:00,17.05,17.11,17.05,17.11,41000.0,9.9265,9.9614,9.9265,9.9614,41000.0
2006-12-05 09:55:00,17.11,17.15,17.1,17.11,23800.0,9.9614,9.9847,9.9556,9.9614,23800.0
2006-12-05 10:00:00,17.11,17.25,17.11,17.25,74400.0,9.9614,10.0429,9.9614,10.0429,74400.0
2006-12-05 10:05:00,17.25,17.25,17.16,17.21,84000.0,10.0429,10.0429,9.9905,10.0197,84000.0
2006-12-05 10:10:00,17.21,17.24,17.16,17.22,68800.0,10.0197,10.0371,9.9905,10.0255,68800.0
2006-12-05 10:15:00,17.22,17.3,17.22,17.26,36600.0,10.0255,10.0721,10.0255,10.0488,36600.0
2006-12-05 10:20:00,17.27,17.33,17.27,17.32,55400.0,10.0546,10.0895,10.0546,10.0837,55400.0
2006-12-05 10:25:00,17.32,17.33,17.31,17.31,19800.0,10.0837,10.0895,10.0779,10.0779,19800.0
2006-12-05 10:30:00,17.31,17.33,17.29,17.29,23000.0,10.0779,10.0895,10.0662,10.0662,23000.0
2006-12-05 10:35:00,17.3,17.3,17.25,17.28,27400.0,10.0721,10.0721,10.0429,10.0604,27400.0
2006-12-05 10:40:00,17.28,17.28,17.23,17.23,34000.0,10.0604,10.0604,10.0313,10.0313,34000.0
2006-12-05 10:45:00,17.24,17.25,17.22,17.22,24400.0,10.0371,10.0429,10.0255,10.0255,24400.0
2006-12-05 10:50:00,17.22,17.22,17.18,17.21,36600.0,10.0255,10.0255,10.0022,10.0197,36600.0
2006-12-05 10:55:00,17.21,17.21,17.21,17.21,8800.0,10.0197,10.0197,10.0197,10.0197,8800.0
2006-12-05 11:00:00,17.21,17.21,17.17,17.19,35200.0,10.0197,10.0197,9.9964,10.008,35200.0
2006-12-05 11:05:00,17.18,17.2,17.18,17.18,27600.0,10.0022,10.0138,10.0022,10.0022,27600.0
2006-12-05 11:10:00,17.18,17.2,17.18,17.18,21400.0,10.0022,10.0138,10.0022,10.0022,21400.0
2006-12-05 11:15:00,17.18,17.19,17.18,17.18,26600.0,10.0022,10.008,10.0022,10.0022,26600.0
2006-12-05 11:20:00,17.18,17.2,17.18,17.19,28400.0,10.0022,10.0138,10.0022,10.008,28400.0
2006-12-05 11:25:00,17.19,17.22,17.19,17.22,15600.0,10.008,10.0255,10.008,10.0255,15600.0
2006-12-05 11:30:00,17.22,17.23,17.2,17.21,20200.0,10.0255,10.0313,10.0138,10.0197,20200.0
2006-12-05 11:35:00,17.21,17.21,17.2,17.21,19000.0,10.0197,10.0197,10.0138,10.0197,19000.0
2006-12-05 11:40:00,17.21,17.23,17.2,17.21,32400.0,10.0197,10.0313,10.0138,10.0197,32400.0
2006-12-05 11:45:00,17.21,17.21,17.2,17.21,17400.0,10.0197,10.0197,10.0138,10.0197,17400.0
2006-12-05 11:50:00,17.21,17.24,17.21,17.24,15800.0,10.0197,10.0371,10.0197,10.0371,15800.0
2006-12-05 11:55:00,17.23,17.23,17.21,17.21,65400.0,10.0313,10.0313,10.0197,10.0197,65400.0
2006-12-05 12:00:00,17.21,17.23,17.21,17.21,73600.0,10.0197,10.0313,10.0197,10.0197,73600.0
2006-12-05 12:05:00,17.21,17.21,17.2,17.2,20600.0,10.0197,10.0197,10.0138,10.0138,20600.0
2006-12-05 12:10:00,17.2,17.22,17.2,17.21,16800.0,10.0138,10.0255,10.0138,10.0197,16800.0
2006-12-05 12:15:00,17.21,17.22,17.2,17.21,29600.0,10.0197,10.0255,10.0138,10.0197,29600.0
2006-12-05 12:20:00,17.21,17.22,17.21,17.22,11800.0,10.0197,10.0255,10.0197,10.0255,11800.0
2006-12-05 12:25:00,17.21,17.24,17.21,17.24,22200.0,10.0197,10.0371,10.0197,10.0371,22200.0
2006-12-05 12:30:00,17.24,17.25,17.23,17.24,19200.0,10.0371,10.0429,10.0313,10.0371,19200.0
2006-12-05 12:35:00,17.24,17.24,17.21,17.23,43800.0,10.0371,10.0371,10.0197,10.0313,43800.0
2006-12-05 12:40:00,17.23,17.24,17.23,17.23,15000.0,10.0313,10.0371,10.0313,10.0313,15000.0
2006-12-05 12:45:00,17.23,17.23,17.2,17.21,21800.0,10.0313,10.0313,10.0138,10.0197,21800.0
2006-12-05 12:50:00,17.21,17.22,17.2,17.21,63600.0,10.0197,10.0255,10.0138,10.0197,63600.0
2006-12-05 12:55:00,17.21,17.24,17.21,17.24,9800.0,10.0197,10.0371,10.0197,10.0371,9800.0
2006-12-05 13:00:00,17.24,17.24,17.22,17.23,8400.0,10.0371,10.0371,10.0255,10.0313,8400.0
2006-12-05 13:05:00,17.22,17.22,17.21,17.22,5600.0,10.0255,10.0255,10.0197,10.0255,5600.0
2006-12-05 13:10:00,17.22,17.22,17.22,17.22,4400.0,10.0255,10.0255,10.0255,10.0255,4400.0
2006-12-05 13:15:00,17.22,17.23,17.22,17.22,5200.0,10.0255,10.0313,10.0255,10.0255,5200.0
2006-12-05 13:20:00,17.22,17.23,17.18,17.18,25400.0,10.0255,10.0313,10.0022,10.0022,25400.0
2006-12-05 13:25:00,17.18,17.2,17.18,17.2,5200.0,10.0022,10.0138,10.0022,10.0138,5200.0
2006-12-05 13:30:00,17.2,17.2,17.18,17.18,13000.0,10.0138,10.0138,10.0022,10.0022,13000.0
2006-12-05 13:35:00,17.18,17.18,17.18,17.18,7800.0,10.0022,10.0022,10.0022,10.0022,7800.0
2006-12-05 13:40:00,17.18,17.21,17.18,17.19,28400.0,10.0022,10.0197,10.0022,10.008,28400.0
2006-12-05 13:45:00,17.18,17.2,17.18,17.19,12400.0,10.0022,10.0138,10.0022,10.008,12400.0
2006-12-05 13:50:00,17.2,17.2,17.18,17.18,15600.0,10.0138,10.0138,10.0022,10.0022,15600.0
2006-12-05 13:55:00,17.18,17.2,17.18,17.18,7800.0,10.0022,10.0138,10.0022,10.0022,7800.0
2006-12-05 14:00:00,17.18,17.19,17.18,17.18,7800.0,10.0022,10.008,10.0022,10.0022,7800.0
2006-12-05 14:05:00,17.18,17.2,17.18,17.2,9400.0,10.0022,10.0138,10.0022,10.0138,9400.0
2006-12-05 14:10:00,17.21,17.22,17.18,17.18,5800.0,10.0197,10.0255,10.0022,10.0022,5800.0
2006-12-05 14:15:00,17.18,17.21,17.18,17.2,7800.0,10.0022,10.0197,10.0022,10.0138,7800.0
2006-12-05 14:20:00,17.2,17.24,17.2,17.2,24000.0,10.0138,10.0371,10.0138,10.0138,24000.0
2006-12-05 14:25:00,17.21,17.24,17.21,17.23,28800.0,10.0197,10.0371,10.0197,10.0313,28800.0
2006-12-05 14:30:00,17.23,17.25,17.22,17.24,16800.0,10.0313,10.0429,10.0255,10.0371,16800.0
2006-12-05 14:35:00,17.24,17.25,17.23,17.25,7800.0,10.0371,10.0429,10.0313,10.0429,7800.0
2006-12-05 14:40:00,17.24,17.25,17.23,17.25,5600.0,10.0371,10.0429,10.0313,10.0429,5600.0
2006-12-05 14:45:00,17.25,17.25,17.25,17.25,13600.0,10.0429,10.0429,10.0429,10.0429,13600.0
2006-12-05 14:50:00,17.25,17.25,17.24,17.24,20600.0,10.0429,10.0429,10.0371,10.0371,20600.0
2006-12-05 14:55:00,17.25,17.25,17.24,17.24,27800.0,10.0429,10.0429,10.0371,10.0371,27800.0
2006-12-05 15:00:00,17.24,17.25,17.22,17.22,37800.0,10.0371,10.0429,10.0255,10.0255,37800.0
2006-12-05 15:05:00,17.23,17.23,17.22,17.22,15200.0,10.0313,10.0313,10.0255,10.0255,15200.0
2006-12-05 15:10:00,17.22,17.25,17.21,17.23,21600.0,10.0255,10.0429,10.0197,10.0313,21600.0
2006-12-05 15:15:00,17.24,17.24,17.22,17.23,38400.0,10.0371,10.0371,10.0255,10.0313,38400.0
2006-12-05 15:20:00,17.24,17.24,17.21,17.21,63200.0,10.0371,10.0371,10.0197,10.0197,63200.0
2006-12-05 15:25:00,17.22,17.22,17.18,17.21,35400.0,10.0255,10.0255,10.0022,10.0197,35400.0
2006-12-05 15:30:00,17.2,17.2,17.18,17.2,18800.0,10.0138,10.0138,10.0022,10.0138,18800.0
2006-12-05 15:35:00,17.2,17.21,17.18,17.18,11600.0,10.0138,10.0197,10.0022,10.0022,11600.0
2006-12-05 15:40:00,17.18,17.2,17.17,17.18,35200.0,10.0022,10.0138,9.9964,10.0022,35200.0
2006-12-05 15:45:00,17.18,17.21,17.18,17.2,33600.0,10.0022,10.0197,10.0022,10.0138,33600.0
2006-12-05 15:50:00,17.21,17.23,17.2,17.22,40200.0,10.0197,10.0313,10.0138,10.0255,40200.0
2006-12-05 15:55:00,17.22,17.23,17.2,17.2,72200.0,10.0255,10.0313,10.0138,10.0138,72200.0
2006-12-06 09:30:00,17.14,17.15,17.08,17.08,46400.0,9.9789,9.9847,9.944,9.944,46400.0
2006-12-06 09:35:00,17.09,17.09,17.0,17.02,69400.0,9.9498,9.9498,9.8974,9.909,69400.0
2006-12-06 09:40:00,17.0,17.03,16.99,16.99,50400.0,9.8974,9.9149,9.8916,9.8916,50400.0
2006-12-06 09:45:00,16.99,17.03,16.99,17.02,25200.0,9.8916,9.9149,9.8916,9.909,25200.0
2006-12-06 09:50:00,17.03,17.06,17.0,17.0,33200.0,9.9149,9.9323,9.8974,9.8974,33200.0
2006-12-06 09:55:00,17.0,17.0,16.96,16.97,45000.0,9.8974,9.8974,9.8741,9.8799,45000.0
2006-12-06 10:00:00,16.97,16.99,16.91,16.92,100600.0,9.8799,9.8916,9.845,9.8508,100600.0
2006-12-06 10:05:00,16.92,16.92,16.9,16.91,55200.0,9.8508,9.8508,9.8392,9.845,55200.0
2006-12-06 10:10:00,16.92,17.04,16.92,17.04,48200.0,9.8508,9.9207,9.8508,9.9207,48200.0
2006-12-06 10:15:00,17.04,17.07,16.99,17.0,46600.0,9.9207,9.9382,9.8916,9.8974,46600.0
2006-12-06 10:20:00,17.0,17.06,17.0,17.02,34000.0,9.8974,9.9323,9.8974,9.909,34000.0
2006-12-06 10:25:00,17.01,17.02,16.97,16.98,14400.0,9.9032,9.909,9.8799,9.8858,14400.0
2006-12-06 10:30:00,16.98,17.03,16.96,17.03,29400.0,9.8858,9.9149,9.8741,9.9149,29400.0
2006-12-06 10:35:00,17.03,17.05,16.99,16.99,37400.0,9.9149,9.9265,9.8916,9.8916,37400.0
2006-12-06 10:40:00,16.98,17.02,16.98,17.02,17600.0,9.8858,9.909,9.8858,9.909,17600.0
2006-12-06 10:45:00,17.02,17.04,17.02,17.03,20000.0,9.909,9.9207,9.909,9.9149,20000.0
2006-12-06 10:50:00,17.03,17.03,17.02,17.03,11000.0,9.9149,9.9149,9.909,9.9149,11000.0
2006-12-06 10:55:00,17.03,17.04,16.96,16.97,37400.0,9.9149,9.9207,9.8741,9.8799,37400.0
2006-12-06 11:00:00,16.97,17.02,16.97,17.02,25000.0,9.8799,9.909,9.8799,9.909,25000.0
2006-12-06 11:05:00,17.02,17.03,17.02,17.03,12000.0,9.909,9.9149,9.909,9.9149,12000.0
2006-12-06 11:10:00,17.03,17.03,17.0,17.0,29000.0,9.9149,9.9149,9.8974,9.8974,29000.0
2006-12-06 11:15:00,17.0,17.02,17.0,17.02,24400.0,9.8974,9.909,9.8974,9.909,24400.0
2006-12-06 11:20:00,17.02,17.05,17.0,17.05,43800.0,9.909,9.9265,9.8974,9.9265,43800.0
2006-12-06 11:25:00,17.05,17.08,17.04,17.08,37000.0,9.9265,9.944,9.9207,9.944,37000.0
2006-12-06 11:30:00,17.08,17.08,17.06,17.07,26800.0,9.944,9.944,9.9323,9.9382,26800.0
2006-12-06 11:35:00,17.08,17.08,17.07,17.07,22400.0,9.944,9.944,9.9382,9.9382,22400.0
2006-12-06 11:40:00,17.08,17.08,17.07,17.07,18200.0,9.944,9.944,9.9382,9.9382,18200.0
2006-12-06 11:45:00,17.07,17.08,17.07,17.07,14200.0,9.9382,9.944,9.9382,9.9382,14200.0
2006-12-06 11:50:00,17.07,17.09,17.05,17.07,19200.0,9.9382,9.9498,9.9265,9.9382,19200.0
2006-12-06 11:55:00,17.07,17.08,17.07,17.07,5400.0,9.9382,9.944,9.9382,9.9382,5400.0
2006-12-06 12:00:00,17.07,17.08,17.06,17.06,9000.0,9.9382,9.944,9.9323,9.9323,9000.0
2006-12-06 12:05:00,17.06,17.06,17.03,17.03,23600.0,9.9323,9.9323,9.9149,9.9149,23600.0
2006-12-06 12:10:00,17.03,17.04,17.0,17.03,11600.0,9.9149,9.9207,9.8974,9.9149,11600.0
2006-12-06 12:15:00,17.04,17.05,17.04,17.05,7200.0,9.9207,9.9265,9.9207,9.9265,7200.0
2006-12-06 12:20:00,17.05,17.05,17.05,17.05,23800.0,9.9265,9.9265,9.9265,9.9265,23800.0
2006-12-06 12:25:00,17.05,17.06,17.05,17.05,19400.0,9.9265,9.9323,9.9265,9.9265,19400.0
2006-12-06 12:30:00,17.06,17.08,17.06,17.08,39800.0,9.9323,9.944,9.9323,9.944,39800.0
2006-12-06 12:35:00,17.08,17.09,17.08,17.09,10000.0,9.944,9.9498,9.944,9.9498,10000.0
2006-12-06 12:40:00,17.09,17.1,17.09,17.09,8600.0,9.9498,9.9556,9.9498,9.9498,8600.0
2006-12-06 12:45:00,17.09,17.1,17.09,17.1,14000.0,9.9498,9.9556,9.9498,9.9556,14000.0
2006-12-06 12:50:00,17.1,17.13,17.1,17.13,16400.0,9.9556,9.9731,9.9556,9.9731,16400.0
2006-12-06 12:55:00,17.13,17.13,17.13,17.13,10200.0,9.9731,9.9731,9.9731,9.9731,10200.0
2006-12-06 13:00:00,17.12,17.14,17.12,17.12,28600.0,9.9673,9.9789,9.9673,9.9673,28600.0
2006-12-06 13:05:00,17.12,17.12,17.11,17.11,10800.0,9.9673,9.9673,9.9614,9.9614,10800.0
2006-12-06 13:10:00,17.11,17.11,17.11,17.11,12000.0,9.9614,9.9614,9.9614,9.9614,12000.0
2006-12-06 13:15:00,17.1,17.11,17.08,17.09,10600.0,9.9556,9.9614,9.944,9.9498,10600.0
2006-12-06 13:20:00,17.08,17.09,17.08,17.09,7600.0,9.944,9.9498,9.944,9.9498,7600.0
2006-12-06 13:25:00,17.09,17.09,17.07,17.07,10600.0,9.9498,9.9498,9.9382,9.9382,10600.0
2006-12-06 13:30:00,17.07,17.08,17.06,17.07,40200.0,9.9382,9.944,9.9323,9.9382,40200.0
2006-12-06 13:35:00,17.07,17.08,17.06,17.06,25800.0,9.9382,9.944,9.9323,9.9323,25800.0
2006-12-06 13:40:00,17.06,17.06,17.02,17.05,51200.0,9.9323,9.9323,9.909,9.9265,51200.0
2006-12-06 13:45:00,17.06,17.06,17.04,17.04,12800.0,9.9323,9.9323,9.9207,9.9207,12800.0
2006-12-06 13:50:00,17.04,17.07,17.04,17.06,21000.0,9.9207,9.9382,9.9207,9.9323,21000.0
2006-12-06 13:55:00,17.06,17.06,17.05,17.05,10200.0,9.9323,9.9323,9.9265,9.9265,10200.0
2006-12-06 14:00:00,17.05,17.06,17.04,17.04,20800.0,9.9265,9.9323,9.9207,9.9207,20800.0
2006-12-06 14:05:00,17.04,17.05,17.03,17.04,16000.0,9.9207,9.9265,9.9149,9.9207,16000.0
2006-12-06 14:10:00,17.04,17.04,17.02,17.03,33200.0,9.9207,9.9207,9.909,9.9149,33200.0
2006-12-06 14:15:00,17.03,17.04,17.02,17.03,43000.0,9.9149,9.9207,9.909,9.9149,43000.0
2006-12-06 14:20:00,17.03,17.05,17.03,17.05,161000.0,9.9149,9.9265,9.9149,9.9265,161000.0
2006-12-06 14:25:00,17.05,17.06,17.04,17.04,12400.0,9.9265,9.9323,9.9207,9.9207,12400.0
2006-12-06 14:30:00,17.05,17.07,17.04,17.06,33400.0,9.9265,9.9382,9.9207,9.9323,33400.0
2006-12-06 14:35:00,17.06,17.07,17.05,17.06,19000.0,9.9323,9.9382,9.9265,9.9323,19000.0
2006-12-06 14:40:00,17.06,17.06,17.05,17.06,16600.0,9.9323,9.9323,9.9265,9.9323,16600.0
2006-12-06 14:45:00,17.06,17.07,17.06,17.07,4800.0,9.9323,9.9382,9.9323,9.9382,4800.0
2006-12-06 14:50:00,17.06,17.07,17.05,17.05,24600.0,9.9323,9.9382,9.9265,9.9265,24600.0
2006-12-06 14:55:00,17.05,17.05,17.03,17.03,16600.0,9.9265,9.9265,9.9149,9.9149,16600.0
2006-12-06 15:00:00,17.03,17.03,16.99,16.99,58000.0,9.9149,9.9149,9.8916,9.8916,58000.0
2006-12-06 15:05:00,16.99,17.0,16.97,17.0,37000.0,9.8916,9.8974,9.8799,9.8974,37000.0
2006-12-06 15:10:00,17.0,17.0,16.99,16.99,38800.0,9.8974,9.8974,9.8916,9.8916,38800.0
2006-12-06 15:15:00,17.0,17.01,16.99,16.99,26800.0,9.8974,9.9032,9.8916,9.8916,26800.0
2006-12-06 15:20:00,16.99,16.99,16.95,16.95,37400.0,9.8916,9.8916,9.8683,9.8683,37400.0
2006-12-06 15:25:00,16.95,16.97,16.93,16.97,47400.0,9.8683,9.8799,9.8566,9.8799,47400.0
2006-12-06 15:30:00,16.97,16.97,16.94,16.96,24600.0,9.8799,9.8799,9.8625,9.8741,24600.0
2006-12-06 15:35:00,16.96,17.0,16.96,17.0,55800.0,9.8741,9.8974,9.8741,9.8974,55800.0
2006-12-06 15:40:00,17.0,17.0,16.99,17.0,24400.0,9.8974,9.8974,9.8916,9.8974,24400.0
2006-12-06 15:45:00,17.0,17.0,16.99,17.0,14000.0,9.8974,9.8974,9.8916,9.8974,14000.0
2006-12-06 15:50:00,17.0,17.0,16.99,17.0,46800.0,9.8974,9.8974,9.8916,9.8974,46800.0
2006-12-06 15:55:00,17.0,17.04,17.0,17.04,106600.0,9.8974,9.9207,9.8974,9.9207,106600.0
2006-12-07 09:30:00,17.15,17.2,16.98,17.13,105000.0,9.9847,10.0138,9.8858,9.9731,105000.0
2006-12-07 09:35:00,17.13,17.13,17.06,17.06,51600.0,9.9731,9.9731,9.9323,9.9323,51600.0
2006-12-07 09:40:00,17.08,17.08,17.02,17.02,48400.0,9.944,9.944,9.909,9.909,48400.0
2006-12-07 09:45:00,17.03,17.04,16.95,16.95,70600.0,9.9149,9.9207,9.8683,9.8683,70600.0
2006-12-07 09:50:00,16.95,16.98,16.93,16.97,84000.0,9.8683,9.8858,9.8566,9.8799,84000.0
2006-12-07 09:55:00,16.98,16.98,16.93,16.93,33000.0,9.8858,9.8858,9.8566,9.8566,33000.0
2006-12-07 10:00:00,16.93,16.93,16.83,16.89,124000.0,9.8566,9.8566,9.7984,9.8334,124000.0
2006-12-07 10:05:00,16.89,16.9,16.85,16.9,35800.0,9.8334,9.8392,9.8101,9.8392,35800.0
2006-12-07 10:10:00,16.9,16.92,16.85,16.85,43800.0,9.8392,9.8508,9.8101,9.8101,43800.0
2006-12-07 10:15:00,16.86,16.86,16.8,16.83,64000.0,9.8159,9.8159,9.781,9.7984,64000.0
2006-12-07 10:20:00,16.82,16.88,16.82,16.86,27400.0,9.7926,9.8275,9.7926,9.8159,27400.0
2006-12-07 10:25:00,16.86,16.91,16.86,16.87,28000.0,9.8159,9.845,9.8159,9.8217,28000.0
2006-12-07 10:30:00,16.87,16.93,16.85,16.91,39800.0,9.8217,9.8566,9.8101,9.845,39800.0
2006-12-07 10:35:00,16.91,16.93,16.88,16.89,36200.0,9.845,9.8566,9.8275,9.8334,36200.0
2006-12-07 10:40:00,16.89,16.89,16.84,16.85,41200.0,9.8334,9.8334,9.8042,9.8101,41200.0
2006-12-07 10:45:00,16.84,16.85,16.8,16.81,50400.0,9.8042,9.8101,9.781,9.7868,50400.0
2006-12-07 10:50:00,16.81,16.86,16.81,16.84,58600.0,9.7868,9.8159,9.7868,9.8042,58600.0
2006-12-07 10:55:00,16.83,16.87,16.83,16.86,35600.0,9.7984,9.8217,9.7984,9.8159,35600.0
2006-12-07 11:00:00,16.87,16.89,16.86,16.86,27600.0,9.8217,9.8334,9.8159,9.8159,27600.0
2006-12-07 11:05:00,16.86,16.9,16.86,16.9,36000.0,9.8159,9.8392,9.8159,9.8392,36000.0
2006-12-07 11:10:00,16.9,16.9,16.88,16.9,20600.0,9.8392,9.8392,9.8275,9.8392,20600.0
2006-12-07 11:15:00,16.9,16.91,16.87,16.89,62600.0,9.8392,9.845,9.8217,9.8334,62600.0
2006-12-07 11:20:00,16.89,16.9,16.87,16.87,28400.0,9.8334,9.8392,9.8217,9.8217,28400.0
2006-12-07 11:25:00,16.87,16.87,16.86,16.86,11200.0,9.8217,9.8217,9.8159,9.8159,11200.0
2006-12-07 11:30:00,16.86,16.88,16.86,16.88,5600.0,9.8159,9.8275,9.8159,9.8275,5600.0
2006-12-07 11:35:00,16.88,16.89,16.88,16.89,8200.0,9.8275,9.8334,9.8275,9.8334,8200.0
2006-12-07 11:40:00,16.9,16.9,16.89,16.89,23400.0,9.8392,9.8392,9.8334,9.8334,23400.0
2006-12-07 11:45:00,16.89,16.89,16.86,16.89,27600.0,9.8334,9.8334,9.8159,9.8334,27600.0
2006-12-07 11:50:00,16.9,16.92,16.89,16.92,48000.0,9.8392,9.8508,9.8334,9.8508,48000.0
2006-12-07 11:55:00,16.92,16.93,16.91,16.91,10000.0,9.8508,9.8566,9.845,9.845,10000.0
2006-12-07 12:00:00,16.91,16.93,16.89,16.91,19200.0,9.845,9.8566,9.8334,9.845,19200.0
2006-12-07 12:05:00,16.9,16.91,16.9,16.91,4600.0,9.8392,9.845,9.8392,9.845,4600.0
2006-12-07 12:10:00,16.91,16.94,16.89,16.93,20800.0,9.845,9.8625,9.8334,9.8566,20800.0
2006-12-07 12:15:00,16.93,16.95,16.92,16.94,54600.0,9.8566,9.8683,9.8508,9.8625,54600.0
2006-12-07 12:20:00,16.94,16.94,16.92,16.92,10800.0,9.8625,9.8625,9.8508,9.8508,10800.0
2006-12-07 12:25:00,16.92,16.92,16.91,16.92,8400.0,9.8508,9.8508,9.845,9.8508,8400.0
2006-12-07 12:30:00,16.92,16.92,16.91,16.91,6200.0,9.8508,9.8508,9.845,9.845,6200.0
2006-12-07 12:35:00,16.92,16.94,16.92,16.92,17400.0,9.8508,9.8625,9.8508,9.8508,17400.0
2006-12-07 12:40:00,16.91,16.92,16.89,16.92,11800.0,9.845,9.8508,9.8334,9.8508,11800.0
2006-12-07 12:45:00,16.92,16.92,16.88,16.91,10600.0,9.8508,9.8508,9.8275,9.845,10600.0
2006-12-07 12:50:00,16.91,16.92,16.91,16.92,5000.0,9.845,9.8508,9.845,9.8508,5000.0
2006-12-07 12:55:00,16.93,16.93,16.91,16.93,16000.0,9.8566,9.8566,9.845,9.8566,16000.0
2006-12-07 13:00:00,16.92,16.92,16.91,16.91,15200.0,9.8508,9.8508,9.845,9.845,15200.0
2006-12-07 13:05:00,16.91,16.93,16.9,16.9,20600.0,9.845,9.8566,9.8392,9.8392,20600.0
2006-12-07 13:10:00,16.9,16.92,16.9,16.91,13400.0,9.8392,9.8508,9.8392,9.845,13400.0
2006-12-07 13:15:00,16.91,16.92,16.91,16.91,14800.0,9.845,9.8508,9.845,9.845,14800.0
2006-12-07 13:20:00,16.91,16.92,16.91,16.92,12200.0,9.845,9.8508,9.845,9.8508,12200.0
2006-12-07 13:25:00,16.92,16.93,16.9,16.91,33000.0,9.8508,9.8566,9.8392,9.845,33000.0
2006-12-07 13:30:00,16.91,16.93,16.89,16.89,30800.0,9.845,9.8566,9.8334,9.8334,30800.0
2006-12-07 13:35:00,16.89,16.91,16.88,16.9,16800.0,9.8334,9.845,9.8275,9.8392,16800.0
2006-12-07 13:40:00,16.9,16.93,16.9,16.91,19000.0,9.8392,9.8566,9.8392,9.845,19000.0
2006-12-07 13:45:00,16.91,16.92,16.9,16.92,13800.0,9.845,9.8508,9.8392,9.8508,13800.0
2006-12-07 13:50:00,16.92,16.93,16.9,16.9,15400.0,9.8508,9.8566,9.8392,9.8392,15400.0
2006-12-07 13:55:00,16.9,16.9,16.9,16.9,7600.0,9.8392,9.8392,9.8392,9.8392,7600.0
2006-12-07 14:00:00,16.9,16.9,16.89,16.89,42400.0,9.8392,9.8392,9.8334,9.8334,42400.0
2006-12-07 14:05:00,16.9,16.93,16.89,16.92,56200.0,9.8392,9.8566,9.8334,9.8508,56200.0
2006-12-07 14:10:00,16.92,16.92,16.9,16.92,41400.0,9.8508,9.8508,9.8392,9.8508,41400.0
2006-12-07 14:15:00,16.92,16.92,16.88,16.88,31000.0,9.8508,9.8508,9.8275,9.8275,31000.0
2006-12-07 14:20:00,16.88,16.89,16.86,16.87,146400.0,9.8275,9.8334,9.8159,9.8217,146400.0
2006-12-07 14:25:00,16.86,16.86,16.81,16.81,81000.0,9.8159,9.8159,9.7868,9.7868,81000.0
2006-12-07 14:30:00,16.81,16.87,16.81,16.86,45400.0,9.7868,9.8217,9.7868,9.8159,45400.0
2006-12-07 14:35:00,16.86,16.9,16.86,16.88,66000.0,9.8159,9.8392,9.8159,9.8275,66000.0
2006-12-07 14:40:00,16.88,16.88,16.86,16.86,44800.0,9.8275,9.8275,9.8159,9.8159,44800.0
2006-12-07 14:45:00,16.86,16.89,16.85,16.89,42000.0,9.8159,9.8334,9.8101,9.8334,42000.0
2006-12-07 14:50:00,16.89,16.91,16.87,16.89,40400.0,9.8334,9.845,9.8217,9.8334,40400.0
2006-12-07 14:55:00,16.89,16.91,16.88,16.88,25600.0,9.8334,9.845,9.8275,9.8275,25600.0
2006-12-07 15:00:00,16.89,16.9,16.86,16.9,110400.0,9.8334,9.8392,9.8159,9.8392,110400.0
2006-12-07 15:05:00,16.89,16.9,16.85,16.89,45600.0,9.8334,9.8392,9.8101,9.8334,45600.0
2006-12-07 15:10:00,16.88,16.9,16.86,16.86,82400.0,9.8275,9.8392,9.8159,9.8159,82400.0
2006-12-07 15:15:00,16.86,16.87,16.86,16.86,40200.0,9.8159,9.8217,9.8159,9.8159,40200.0
2006-12-07 15:20:00,16.86,16.89,16.86,16.89,61000.0,9.8159,9.8334,9.8159,9.8334,61000.0
2006-12-07 15:25:00,16.89,16.9,16.87,16.89,55200.0,9.8334,9.8392,9.8217,9.8334,55200.0
2006-12-07 15:30:00,16.89,16.93,16.89,16.9,134400.0,9.8334,9.8566,9.8334,9.8392,134400.0
2006-12-07 15:35:00,16.9,16.93,16.89,16.93,72800.0,9.8392,9.8566,9.8334,9.8566,72800.0
2006-12-07 15:40:00,16.93,16.94,16.93,16.93,103400.0,9.8566,9.8625,9.8566,9.8566,103400.0
2006-12-07 15:45:00,16.93,16.93,16.93,16.93,42800.0,9.8566,9.8566,9.8566,9.8566,42800.0
2006-12-07 15:50:00,16.93,16.93,16.9,16.91,109000.0,9.8566,9.8566,9.8392,9.845,109000.0
2006-12-07 15:55:00,16.91,16.92,16.9,16.91,123600.0,9.845,9.8508,9.8392,9.845,123600.0
2006-12-08 09:30:00,16.9,16.93,16.88,16.91,150600.0,9.8392,9.8566,9.8275,9.845,150600.0
2006-12-08 09:35:00,16.92,17.05,16.91,16.95,144600.0,9.8508,9.9265,9.845,9.8683,144600.0
2006-12-08 09:40:00,16.97,16.98,16.92,16.92,43800.0,9.8799,9.8858,9.8508,9.8508,43800.0
2006-12-08 09:45:00,16.9,16.9,16.84,16.84,23200.0,9.8392,9.8392,9.8042,9.8042,23200.0
2006-12-08 09:50:00,16.84,16.84,16.79,16.81,20400.0,9.8042,9.8042,9.7751,9.7868,20400.0
2006-12-08 09:55:00,16.81,16.81,16.77,16.77,48400.0,9.7868,9.7868,9.7635,9.7635,48400.0
2006-12-08 10:00:00,16.76,16.79,16.66,16.72,197600.0,9.7577,9.7751,9.6994,9.7344,197600.0
2006-12-08 10:05:00,16.72,16.75,16.68,16.75,40000.0,9.7344,9.7518,9.7111,9.7518,40000.0
2006-12-08 10:10:00,16.76,16.82,16.75,16.77,42400.0,9.7577,9.7926,9.7518,9.7635,42400.0
2006-12-08 10:15:00,16.75,16.78,16.75,16.78,25800.0,9.7518,9.7693,9.7518,9.7693,25800.0
2006-12-08 10:20:00,16.77,16.77,16.74,16.77,29800.0,9.7635,9.7635,9.746,9.7635,29800.0
2006-12-08 10:25:00,16.77,16.81,16.77,16.8,25200.0,9.7635,9.7868,9.7635,9.781,25200.0
2006-12-08 10:30:00,16.81,16.82,16.79,16.81,25800.0,9.7868,9.7926,9.7751,9.7868,25800.0
2006-12-08 10:35:00,16.8,16.81,16.77,16.79,44200.0,9.781,9.7868,9.7635,9.7751,44200.0
2006-12-08 10:40:00,16.79,16.81,16.79,16.8,37800.0,9.7751,9.7868,9.7751,9.781,37800.0
2006-12-08 10:45:00,16.8,16.83,16.79,16.81,19600.0,9.781,9.7984,9.7751,9.7868,19600.0
2006-12-08 10:50:00,16.81,16.82,16.8,16.81,10600.0,9.7868,9.7926,9.781,9.7868,10600.0
2006-12-08 10:55:00,16.81,16.83,16.81,16.82,20400.0,9.7868,9.7984,9.7868,9.7926,20400.0
2006-12-08 11:00:00,16.82,16.86,16.82,16.85,20000.0,9.7926,9.8159,9.7926,9.8101,20000.0
2006-12-08 11:05:00,16.85,16.87,16.85,16.87,14400.0,9.8101,9.8217,9.8101,9.8217,14400.0
2006-12-08 11:10:00,16.87,16.93,16.87,16.93,27400.0,9.8217,9.8566,9.8217,9.8566,27400.0
2006-12-08 11:15:00,16.93,17.0,16.92,17.0,73800.0,9.8566,9.8974,9.8508,9.8974,73800.0
2006-12-08 11:20:00,17.0,17.04,17.0,17.03,31000.0,9.8974,9.9207,9.8974,9.9149,31000.0
2006-12-08 11:25:00,17.03,17.05,16.98,16.98,90000.0,9.9149,9.9265,9.8858,9.8858,90000.0
2006-12-08 11:30:00,16.98,17.04,16.98,17.03,66000.0,9.8858,9.9207,9.8858,9.9149,66000.0
2006-12-08 11:35:00,17.02,17.02,16.99,17.02,58600.0,9.909,9.909,9.8916,9.909,58600.0
2006-12-08 11:40:00,17.02,17.04,17.0,17.0,26800.0,9.909,9.9207,9.8974,9.8974,26800.0
2006-12-08 11:45:00,17.0,17.01,16.97,16.99,22000.0,9.8974,9.9032,9.8799,9.8916,22000.0
2006-12-08 11:50:00,16.98,16.99,16.96,16.96,36800.0,9.8858,9.8916,9.8741,9.8741,36800.0
2006-12-08 11:55:00,16.96,16.97,16.92,16.92,16600.0,9.8741,9.8799,9.8508,9.8508,16600.0
2006-12-08 12:00:00,16.92,17.0,16.92,17.0,39600.0,9.8508,9.8974,9.8508,9.8974,39600.0
2006-12-08 12:05:00,17.0,17.02,16.98,16.98,36400.0,9.8974,9.909,9.8858,9.8858,36400.0
2006-12-08 12:10:00,16.98,16.99,16.96,16.96,12000.0,9.8858,9.8916,9.8741,9.8741,12000.0
2006-12-08 12:15:00,16.97,16.98,16.96,16.98,15600.0,9.8799,9.8858,9.8741,9.8858,15600.0
2006-12-08 12:20:00,16.98,17.0,16.97,16.98,24400.0,9.8858,9.8974,9.8799,9.8858,24400.0
2006-12-08 12:25:00,16.98,17.0,16.98,17.0,27000.0,9.8858,9.8974,9.8858,9.8974,27000.0
2006-12-08 12:30:00,17.0,17.0,16.99,16.99,7400.0,9.8974,9.8974,9.8916,9.8916,7400.0
2006-12-08 12:35:00,16.98,16.99,16.96,16.99,15600.0,9.8858,9.8916,9.8741,9.8916,15600.0
2006-12-08 12:40:00,16.98,16.99,16.97,16.98,7800.0,9.8858,9.8916,9.8799,9.8858,7800.0
2006-12-08 12:45:00,16.98,16.98,16.95,16.98,19000.0,9.8858,9.8858,9.8683,9.8858,19000.0
2006-12-08 12:50:00,16.97,16.98,16.96,16.97,13200.0,9.8799,9.8858,9.8741,9.8799,13200.0
2006-12-08 12:55:00,16.97,17.0,16.97,16.98,22800.0,9.8799,9.8974,9.8799,9.8858,22800.0
2006-12-08 13:00:00,16.99,16.99,16.96,16.98,17000.0,9.8916,9.8916,9.8741,9.8858,17000.0
2006-12-08 13:05:00,16.99,17.0,16.99,17.0,8400.0,9.8916,9.8974,9.8916,9.8974,8400.0
2006-12-08 13:10:00,16.99,17.04,16.99,17.04,50000.0,9.8916,9.9207,9.8916,9.9207,50000.0
2006-12-08 13:15:00,17.04,17.06,17.02,17.05,43400.0,9.9207,9.9323,9.909,9.9265,43400.0
2006-12-08 13:20:00,17.06,17.06,17.05,17.05,49800.0,9.9323,9.9323,9.9265,9.9265,49800.0
2006-12-08 13:25:00,17.05,17.06,17.05,17.06,16600.0,9.9265,9.9323,9.9265,9.9323,16600.0
2006-12-08 13:30:00,17.06,17.09,17.06,17.09,34800.0,9.9323,9.9498,9.9323,9.9498,34800.0
2006-12-08 13:35:00,17.09,17.09,17.07,17.07,31400.0,9.9498,9.9498,9.9382,9.9382,31400.0
2006-12-08 13:40:00,17.07,17.1,17.07,17.09,31200.0,9.9382,9.9556,9.9382,9.9498,31200.0
2006-12-08 13:45:00,17.09,17.1,17.05,17.08,94200.0,9.9498,9.9556,9.9265,9.944,94200.0
2006-12-08 13:50:00,17.09,17.11,17.07,17.09,32600.0,9.9498,9.9614,9.9382,9.9498,32600.0
2006-12-08 13:55:00,17.09,17.12,17.09,17.11,58600.0,9.9498,9.9673,9.9498,9.9614,58600.0
2006-12-08 14:00:00,17.11,17.11,17.1,17.1,29800.0,9.9614,9.9614,9.9556,9.9556,29800.0
2006-12-08 14:05:00,17.11,17.14,17.1,17.13,74200.0,9.9614,9.9789,9.9556,9.9731,74200.0
2006-12-08 14:10:00,17.13,17.13,17.1,17.12,48800.0,9.9731,9.9731,9.9556,9.9673,48800.0
2006-12-08 14:15:00,17.13,17.13,17.07,17.07,36000.0,9.9731,9.9731,9.9382,9.9382,36000.0
2006-12-08 14:20:00,17.07,17.13,17.07,17.13,39400.0,9.9382,9.9731,9.9382,9.9731,39400.0
2006-12-08 14:25:00,17.12,17.13,17.09,17.1,40200.0,9.9673,9.9731,9.9498,9.9556,40200.0
2006-12-08 14:30:00,17.1,17.13,17.1,17.13,13200.0,9.9556,9.9731,9.9556,9.9731,13200.0
2006-12-08 14:35:00,17.12,17.13,17.12,17.12,17200.0,9.9673,9.9731,9.9673,9.9673,17200.0
2006-12-08 14:40:00,17.13,17.14,17.12,17.13,40200.0,9.9731,9.9789,9.9673,9.9731,40200.0
2006-12-08 14:45:00,17.14,17.17,17.13,17.17,53200.0,9.9789,9.9964,9.9731,9.9964,53200.0
2006-12-08 14:50:00,17.16,17.22,17.16,17.22,78800.0,9.9905,10.0255,9.9905,10.0255,78800.0
2006-12-08 14:55:00,17.22,17.23,17.18,17.21,81000.0,10.0255,10.0313,10.0022,10.0197,81000.0
2006-12-08 15:00:00,17.2,17.21,17.18,17.18,55000.0,10.0138,10.0197,10.0022,10.0022,55000.0
2006-12-08 15:05:00,17.18,17.18,17.15,17.17,24800.0,10.0022,10.0022,9.9847,9.9964,24800.0
2006-12-08 15:10:00,17.16,17.16,17.15,17.15,35400.0,9.9905,9.9905,9.9847,9.9847,35400.0
2006-12-08 15:15:00,17.15,17.16,17.15,17.16,45800.0,9.9847,9.9905,9.9847,9.9905,45800.0
2006-12-08 15:20:00,17.16,17.17,17.13,17.13,28800.0,9.9905,9.9964,9.9731,9.9731,28800.0
2006-12-08 15:25:00,17.12,17.13,17.1,17.1,20800.0,9.9673,9.9731,9.9556,9.9556,20800.0
2006-12-08 15:30:00,17.1,17.11,17.08,17.08,62200.0,9.9556,9.9614,9.944,9.944,62200.0
2006-12-08 15:35:00,17.08,17.09,17.04,17.07,128400.0,9.944,9.9498,9.9207,9.9382,128400.0
2006-12-08 15:40:00,17.07,17.13,17.07,17.13,70800.0,9.9382,9.9731,9.9382,9.9731,70800.0
2006-12-08 15:45:00,17.13,17.13,17.06,17.08,65600.0,9.9731,9.9731,9.9323,9.944,65600.0
2006-12-08 15:50:00,17.08,17.1,17.07,17.07,68400.0,9.944,9.9556,9.9382,9.9382,68400.0
2006-12-08 15:55:00,17.07,17.07,17.04,17.07,107400.0,9.9382,9.9382,9.9207,9.9382,107400.0
2006-12-11 09:30:00,16.95,16.98,16.86,16.93,68200.0,9.8683,9.8858,9.8159,9.8566,68200.0
2006-12-11 09:35:00,16.95,17.02,16.95,16.98,25800.0,9.8683,9.909,9.8683,9.8858,25800.0
2006-12-11 09:40:00,16.97,16.97,16.83,16.83,36000.0,9.8799,9.8799,9.7984,9.7984,36000.0
2006-12-11 09:45:00,16.84,16.9,16.83,16.86,44400.0,9.8042,9.8392,9.7984,9.8159,44400.0
2006-12-11 09:50:00,16.88,16.93,16.88,16.92,55400.0,9.8275,9.8566,9.8275,9.8508,55400.0
2006-12-11 09:55:00,16.92,16.95,16.9,16.93,25000.0,9.8508,9.8683,9.8392,9.8566,25000.0
2006-12-11 10:00:00,16.95,16.96,16.91,16.93,19800.0,9.8683,9.8741,9.845,9.8566,19800.0
2006-12-11 10:05:00,16.95,16.96,16.92,16.93,28000.0,9.8683,9.8741,9.8508,9.8566,28000.0
2006-12-11 10:10:00,16.94,17.01,16.94,17.0,45200.0,9.8625,9.9032,9.8625,9.8974,45200.0
2006-12-11 10:15:00,17.0,17.09,16.99,17.06,44000.0,9.8974,9.9498,9.8916,9.9323,44000.0
2006-12-11 10:20:00,17.06,17.09,17.04,17.08,25200.0,9.9323,9.9498,9.9207,9.944,25200.0
2006-12-11 10:25:00,17.07,17.07,17.03,17.04,37800.0,9.9382,9.9382,9.9149,9.9207,37800.0
2006-12-11 10:30:00,17.04,17.06,17.03,17.04,21800.0,9.9207,9.9323,9.9149,9.9207,21800.0
2006-12-11 10:35:00,17.03,17.04,17.02,17.03,11200.0,9.9149,9.9207,9.909,9.9149,11200.0
2006-12-11 10:40:00,17.03,17.03,16.97,16.99,15200.0,9.9149,9.9149,9.8799,9.8916,15200.0
2006-12-11 10:45:00,17.0,17.02,17.0,17.02,24600.0,9.8974,9.909,9.8974,9.909,24600.0
2006-12-11 10:50:00,17.02,17.02,16.99,17.0,13000.0,9.909,9.909,9.8916,9.8974,13000.0
2006-12-11 10:55:00,17.0,17.02,16.99,17.02,19000.0,9.8974,9.909,9.8916,9.909,19000.0
2006-12-11 11:00:00,17.02,17.03,17.02,17.02,31200.0,9.909,9.9149,9.909,9.909,31200.0
2006-12-11 11:05:00,17.01,17.03,17.01,17.02,20200.0,9.9032,9.9149,9.9032,9.909,20200.0
2006-12-11 11:10:00,17.02,17.03,17.01,17.02,21000.0,9.909,9.9149,9.9032,9.909,21000.0
2006-12-11 11:15:00,17.02,17.02,17.02,17.02,14200.0,9.909,9.909,9.909,9.909,14200.0
2006-12-11 11:20:00,17.03,17.03,17.02,17.03,15800.0,9.9149,9.9149,9.909,9.9149,15800.0
2006-12-11 11:25:00,17.02,17.03,17.02,17.02,42400.0,9.909,9.9149,9.909,9.909,42400.0
2006-12-11 11:30:00,17.02,17.02,17.01,17.02,8600.0,9.909,9.909,9.9032,9.909,8600.0
2006-12-11 11:35:00,17.02,17.04,17.01,17.04,9800.0,9.909,9.9207,9.9032,9.9207,9800.0
2006-12-11 11:40:00,17.04,17.06,17.04,17.04,27200.0,9.9207,9.9323,9.9207,9.9207,27200.0
2006-12-11 11:45:00,17.04,17.04,17.03,17.03,8400.0,9.9207,9.9207,9.9149,9.9149,8400.0
2006-12-11 11:50:00,17.03,17.03,17.02,17.02,62400.0,9.9149,9.9149,9.909,9.909,62400.0
2006-12-11 11:55:00,17.02,17.03,17.01,17.02,13000.0,9.909,9.9149,9.9032,9.909,13000.0
2006-12-11 12:00:00,17.02,17.03,17.01,17.03,12800.0,9.909,9.9149,9.9032,9.9149,12800.0
2006-12-11 12:05:00,17.03,17.03,16.99,17.0,19400.0,9.9149,9.9149,9.8916,9.8974,19400.0
2006-12-11 12:10:00,16.99,16.99,16.98,16.98,4200.0,9.8916,9.8916,9.8858,9.8858,4200.0
2006-12-11 12:15:00,16.97,16.97,16.92,16.93,43600.0,9.8799,9.8799,9.8508,9.8566,43600.0
2006-12-11 12:20:00,16.93,16.95,16.93,16.95,23600.0,9.8566,9.8683,9.8566,9.8683,23600.0
2006-12-11 12:25:00,16.95,16.96,16.93,16.94,18400.0,9.8683,9.8741,9.8566,9.8625,18400.0
2006-12-11 12:30:00,16.93,16.95,16.93,16.93,19400.0,9.8566,9.8683,9.8566,9.8566,19400.0
2006-12-11 12:35:00,16.93,16.93,16.93,16.93,13600.0,9.8566,9.8566,9.8566,9.8566,13600.0
2006-12-11 12:40:00,16.93,16.93,16.92,16.93,10600.0,9.8566,9.8566,9.8508,9.8566,10600.0
2006-12-11 12:45:00,16.92,16.92,16.91,16.92,14200.0,9.8508,9.8508,9.845,9.8508,14200.0
2006-12-11 12:50:00,16.92,16.93,16.92,16.92,21800.0,9.8508,9.8566,9.8508,9.8508,21800.0
2006-12-11 12:55:00,16.92,16.92,16.91,16.91,23000.0,9.8508,9.8508,9.845,9.845,23000.0
2006-12-11 13:00:00,16.91,16.91,16.91,16.91,10400.0,9.845,9.845,9.845,9.845,10400.0
2006-12-11 13:05:00,16.91,16.92,16.91,16.91,25800.0,9.845,9.8508,9.845,9.845,25800.0
2006-12-11 13:10:00,16.91,16.92,16.91,16.91,19600.0,9.845,9.8508,9.845,9.845,19600.0
2006-12-11 13:15:00,16.91,16.92,16.91,16.91,24200.0,9.845,9.8508,9.845,9.845,24200.0
2006-12-11 13:20:00,16.91,16.95,16.91,16.95,23800.0,9.845,9.8683,9.845,9.8683,23800.0
2006-12-11 13:25:00,16.95,16.95,16.93,16.93,10200.0,9.8683,9.8683,9.8566,9.8566,10200.0
2006-12-11 13:30:00,16.93,16.93,16.93,16.93,10200.0,9.8566,9.8566,9.8566,9.8566,10200.0
2006-12-11 13:35:00,16.93,16.94,16.93,16.93,7600.0,9.8566,9.8625,9.8566,9.8566,7600.0
2006-12-11 13:40:00,16.95,16.97,16.95,16.96,2800.0,9.8683,9.8799,9.8683,9.8741,2800.0
2006-12-11 13:45:00,16.96,16.97,16.96,16.96,12200.0,9.8741,9.8799,9.8741,9.8741,12200.0
2006-12-11 13:50:00,16.96,16.96,16.95,16.96,10600.0,9.8741,9.8741,9.8683,9.8741,10600.0
2006-12-11 13:55:00,16.95,16.96,16.95,16.95,7200.0,9.8683,9.8741,9.8683,9.8683,7200.0
2006-12-11 14:00:00,16.94,16.95,16.93,16.95,16600.0,9.8625,9.8683,9.8566,9.8683,16600.0
2006-12-11 14:05:00,16.95,16.96,16.95,16.95,34200.0,9.8683,9.8741,9.8683,9.8683,34200.0
2006-12-11 14:10:00,16.95,16.96,16.95,16.95,29200.0,9.8683,9.8741,9.8683,9.8683,29200.0
2006-12-11 14:15:00,16.95,16.96,16.95,16.95,30400.0,9.8683,9.8741,9.8683,9.8683,30400.0
2006-12-11 14:20:00,16.95,16.96,16.95,16.96,13800.0,9.8683,9.8741,9.8683,9.8741,13800.0
2006-12-11 14:25:00,16.96,16.96,16.93,16.95,50000.0,9.8741,9.8741,9.8566,9.8683,50000.0
2006-12-11 14:30:00,16.96,16.96,16.95,16.95,35800.0,9.8741,9.8741,9.8683,9.8683,35800.0
2006-12-11 14:35:00,16.95,16.96,16.95,16.95,45800.0,9.8683,9.8741,9.8683,9.8683,45800.0
2006-12-11 14:40:00,16.95,16.96,16.95,16.95,29400.0,9.8683,9.8741,9.8683,9.8683,29400.0
2006-12-11 14:45:00,16.95,16.96,16.95,16.95,25800.0,9.8683,9.8741,9.8683,9.8683,25800.0
2006-12-11 14:50:00,16.95,16.96,16.95,16.95,10200.0,9.8683,9.8741,9.8683,9.8683,10200.0
2006-12-11 14:55:00,16.95,16.95,16.95,16.95,44400.0,9.8683,9.8683,9.8683,9.8683,44400.0
2006-12-11 15:00:00,16.95,16.96,16.95,16.96,23000.0,9.8683,9.8741,9.8683,9.8741,23000.0
2006-12-11 15:05:00,16.95,16.96,16.95,16.95,24800.0,9.8683,9.8741,9.8683,9.8683,24800.0
2006-12-11 15:10:00,16.96,16.98,16.96,16.98,15000.0,9.8741,9.8858,9.8741,9.8858,15000.0
2006-12-11 15:15:00,16.98,16.99,16.98,16.99,28200.0,9.8858,9.8916,9.8858,9.8916,28200.0
2006-12-11 15:20:00,16.99,16.99,16.98,16.98,14200.0,9.8916,9.8916,9.8858,9.8858,14200.0
2006-12-11 15:25:00,17.0,17.0,16.96,16.96,55200.0,9.8974,9.8974,9.8741,9.8741,55200.0
2006-12-11 15:30:00,16.96,16.96,16.9,16.91,92000.0,9.8741,9.8741,9.8392,9.845,92000.0
2006-12-11 15:35:00,16.91,16.92,16.9,16.92,33000.0,9.845,9.8508,9.8392,9.8508,33000.0
2006-12-11 15:40:00,16.92,16.93,16.92,16.93,21400.0,9.8508,9.8566,9.8508,9.8566,21400.0
2006-12-11 15:45:00,16.93,16.93,16.92,16.92,43400.0,9.8566,9.8566,9.8508,9.8508,43400.0
2006-12-11 15:50:00,16.93,16.95,16.92,16.92,83200.0,9.8566,9.8683,9.8508,9.8508,83200.0
2006-12-11 15:55:00,16.92,16.93,16.89,16.92,220200.0,9.8508,9.8566,9.8334,9.8508,220200.0
2006-12-12 09:30:00,16.99,16.99,16.86,16.9,70800.0,9.8916,9.8916,9.8159,9.8392,70800.0
2006-12-12 09:35:00,16.9,16.98,16.89,16.96,49600.0,9.8392,9.8858,9.8334,9.8741,49600.0
2006-12-12 09:40:00,16.95,16.96,16.93,16.93,13400.0,9.8683,9.8741,9.8566,9.8566,13400.0
2006-12-12 09:45:00,16.93,16.98,16.91,16.97,23800.0,9.8566,9.8858,9.845,9.8799,23800.0
2006-12-12 09:50:00,16.98,16.98,16.93,16.93,36600.0,9.8858,9.8858,9.8566,9.8566,36600.0
2006-12-12 09:55:00,16.93,16.97,16.92,16.97,24400.0,9.8566,9.8799,9.8508,9.8799,24400.0
2006-12-12 10:00:00,16.97,16.97,16.88,16.88,36600.0,9.8799,9.8799,9.8275,9.8275,36600.0
2006-12-12 10:05:00,16.88,16.89,16.85,16.86,34600.0,9.8275,9.8334,9.8101,9.8159,34600.0
2006-12-12 10:10:00,16.86,16.87,16.85,16.85,43000.0,9.8159,9.8217,9.8101,9.8101,43000.0
2006-12-12 10:15:00,16.84,16.85,16.83,16.85,25400.0,9.8042,9.8101,9.7984,9.8101,25400.0
2006-12-12 10:20:00,16.85,16.86,16.83,16.83,27800.0,9.8101,9.8159,9.7984,9.7984,27800.0
2006-12-12 10:25:00,16.83,16.86,16.82,16.85,31600.0,9.7984,9.8159,9.7926,9.8101,31600.0
2006-12-12 10:30:00,16.85,16.87,16.84,16.86,19200.0,9.8101,9.8217,9.8042,9.8159,19200.0
2006-12-12 10:35:00,16.87,16.88,16.85,16.85,27000.0,9.8217,9.8275,9.8101,9.8101,27000.0
2006-12-12 10:40:00,16.85,16.86,16.83,16.85,32800.0,9.8101,9.8159,9.7984,9.8101,32800.0
2006-12-12 10:45:00,16.85,16.85,16.83,16.84,12200.0,9.8101,9.8101,9.7984,9.8042,12200.0
2006-12-12 10:50:00,16.84,16.85,16.84,16.85,13200.0,9.8042,9.8101,9.8042,9.8101,13200.0
2006-12-12 10:55:00,16.86,16.86,16.85,16.86,8800.0,9.8159,9.8159,9.8101,9.8159,8800.0
2006-12-12 11:00:00,16.86,16.86,16.84,16.84,9200.0,9.8159,9.8159,9.8042,9.8042,9200.0
2006-12-12 11:05:00,16.84,16.85,16.84,16.84,8600.0,9.8042,9.8101,9.8042,9.8042,8600.0
2006-12-12 11:10:00,16.85,16.85,16.84,16.84,8200.0,9.8101,9.8101,9.8042,9.8042,8200.0
2006-12-12 11:15:00,16.85,16.89,16.85,16.89,12000.0,9.8101,9.8334,9.8101,9.8334,12000.0
2006-12-12 11:20:00,16.88,16.9,16.88,16.89,42200.0,9.8275,9.8392,9.8275,9.8334,42200.0
2006-12-12 11:25:00,16.89,16.9,16.88,16.88,7200.0,9.8334,9.8392,9.8275,9.8275,7200.0
2006-12-12 11:30:00,16.88,16.88,16.85,16.85,11200.0,9.8275,9.8275,9.8101,9.8101,11200.0
2006-12-12 11:35:00,16.85,16.85,16.83,16.83,8600.0,9.8101,9.8101,9.7984,9.7984,8600.0
2006-12-12 11:40:00,16.83,16.83,16.81,16.82,33400.0,9.7984,9.7984,9.7868,9.7926,33400.0
2006-12-12 11:45:00,16.83,16.84,16.81,16.82,42800.0,9.7984,9.8042,9.7868,9.7926,42800.0
2006-12-12 11:50:00,16.82,16.82,16.81,16.81,14000.0,9.7926,9.7926,9.7868,9.7868,14000.0
2006-12-12 11:55:00,16.81,16.81,16.8,16.81,11000.0,9.7868,9.7868,9.781,9.7868,11000.0
2006-12-12 12:00:00,16.81,16.82,16.81,16.82,13600.0,9.7868,9.7926,9.7868,9.7926,13600.0
2006-12-12 12:05:00,16.81,16.81,16.74,16.75,86600.0,9.7868,9.7868,9.746,9.7518,86600.0
2006-12-12 12:10:00,16.75,16.78,16.72,16.78,49000.0,9.7518,9.7693,9.7344,9.7693,49000.0
2006-12-12 12:15:00,16.78,16.78,16.75,16.75,14600.0,9.7693,9.7693,9.7518,9.7518,14600.0
2006-12-12 12:20:00,16.75,16.76,16.73,16.76,31000.0,9.7518,9.7577,9.7402,9.7577,31000.0
2006-12-12 12:25:00,16.75,16.77,16.74,16.76,18600.0,9.7518,9.7635,9.746,9.7577,18600.0
2006-12-12 12:30:00,16.77,16.85,16.77,16.82,58400.0,9.7635,9.8101,9.7635,9.7926,58400.0
2006-12-12 12:35:00,16.83,16.85,16.82,16.84,9200.0,9.7984,9.8101,9.7926,9.8042,9200.0
2006-12-12 12:40:00,16.85,16.91,16.82,16.87,88400.0,9.8101,9.845,9.7926,9.8217,88400.0
2006-12-12 12:45:00,16.87,16.88,16.84,16.84,19000.0,9.8217,9.8275,9.8042,9.8042,19000.0
2006-12-12 12:50:00,16.83,16.83,16.82,16.82,5000.0,9.7984,9.7984,9.7926,9.7926,5000.0
2006-12-12 12:55:00,16.82,16.85,16.82,16.82,39600.0,9.7926,9.8101,9.7926,9.7926,39600.0
2006-12-12 13:00:00,16.82,16.82,16.81,16.82,11600.0,9.7926,9.7926,9.7868,9.7926,11600.0
2006-12-12 13:05:00,16.82,16.84,16.82,16.84,10200.0,9.7926,9.8042,9.7926,9.8042,10200.0
2006-12-12 13:10:00,16.84,16.84,16.83,16.83,7400.0,9.8042,9.8042,9.7984,9.7984,7400.0
2006-12-12 13:15:00,16.83,16.83,16.82,16.82,9000.0,9.7984,9.7984,9.7926,9.7926,9000.0
2006-12-12 13:20:00,16.81,16.83,16.81,16.82,5200.0,9.7868,9.7984,9.7868,9.7926,5200.0
2006-12-12 13:25:00,16.82,16.82,16.81,16.81,5400.0,9.7926,9.7926,9.7868,9.7868,5400.0
2006-12-12 13:30:00,16.82,16.83,16.81,16.82,17600.0,9.7926,9.7984,9.7868,9.7926,17600.0
2006-12-12 13:35:00,16.81,16.83,16.79,16.8,15600.0,9.7868,9.7984,9.7751,9.781,15600.0
2006-12-12 13:40:00,16.8,16.83,16.8,16.83,21800.0,9.781,9.7984,9.781,9.7984,21800.0
2006-12-12 13:45:00,16.84,16.86,16.84,16.86,25000.0,9.8042,9.8159,9.8042,9.8159,25000.0
2006-12-12 13:50:00,16.86,16.86,16.86,16.86,9200.0,9.8159,9.8159,9.8159,9.8159,9200.0
2006-12-12 13:55:00,16.86,16.86,16.86,16.86,10200.0,9.8159,9.8159,9.8159,9.8159,10200.0
2006-12-12 14:00:00,16.87,16.89,16.87,16.89,13400.0,9.8217,9.8334,9.8217,9.8334,13400.0
2006-12-12 14:05:00,16.88,16.91,16.86,16.88,49200.0,9.8275,9.845,9.8159,9.8275,49200.0
2006-12-12 14:10:00,16.88,16.89,16.81,16.86,21600.0,9.8275,9.8334,9.7868,9.8159,21600.0
2006-12-12 14:15:00,16.86,16.9,16.82,16.88,24800.0,9.8159,9.8392,9.7926,9.8275,24800.0
2006-12-12 14:20:00,16.88,16.97,16.88,16.95,58400.0,9.8275,9.8799,9.8275,9.8683,58400.0
2006-12-12 14:25:00,16.96,16.98,16.95,16.95,63400.0,9.8741,9.8858,9.8683,9.8683,63400.0
2006-12-12 14:30:00,16.96,17.0,16.95,16.98,36600.0,9.8741,9.8974,9.8683,9.8858,36600.0
2006-12-12 14:35:00,16.98,16.98,16.86,16.86,134200.0,9.8858,9.8858,9.8159,9.8159,134200.0
2006-12-12 14:40:00,16.86,16.89,16.86,16.86,27200.0,9.8159,9.8334,9.8159,9.8159,27200.0
2006-12-12 14:45:00,16.86,16.91,16.83,16.88,50400.0,9.8159,9.845,9.7984,9.8275,50400.0
2006-12-12 14:50:00,16.88,16.93,16.86,16.88,59200.0,9.8275,9.8566,9.8159,9.8275,59200.0
2006-12-12 14:55:00,16.88,16.91,16.86,16.9,20600.0,9.8275,9.845,9.8159,9.8392,20600.0
2006-12-12 15:00:00,16.9,16.91,16.86,16.91,59000.0,9.8392,9.845,9.8159,9.845,59000.0
2006-12-12 15:05:00,16.92,16.92,16.89,16.91,46200.0,9.8508,9.8508,9.8334,9.845,46200.0
2006-12-12 15:10:00,16.9,16.92,16.89,16.92,22600.0,9.8392,9.8508,9.8334,9.8508,22600.0
2006-12-12 15:15:00,16.92,16.94,16.89,16.89,39800.0,9.8508,9.8625,9.8334,9.8334,39800.0
2006-12-12 15:20:00,16.89,16.9,16.86,16.9,76200.0,9.8334,9.8392,9.8159,9.8392,76200.0
2006-12-12 15:25:00,16.9,16.93,16.9,16.93,89800.0,9.8392,9.8566,9.8392,9.8566,89800.0
2006-12-12 15:30:00,16.93,16.96,16.91,16.91,66600.0,9.8566,9.8741,9.845,9.845,66600.0
2006-12-12 15:35:00,16.92,16.95,16.91,16.95,41000.0,9.8508,9.8683,9.845,9.8683,41000.0
2006-12-12 15:40:00,16.95,16.96,16.93,16.94,45000.0,9.8683,9.8741,9.8566,9.8625,45000.0
2006-12-12 15:45:00,16.93,16.94,16.93,16.93,30400.0,9.8566,9.8625,9.8566,9.8566,30400.0
2006-12-12 15:50:00,16.93,16.93,16.91,16.92,45400.0,9.8566,9.8566,9.845,9.8508,45400.0
2006-12-12 15:55:00,16.92,16.93,16.91,16.93,59800.0,9.8508,9.8566,9.845,9.8566,59800.0
2006-12-13 09:30:00,17.08,17.09,16.94,16.95,81200.0,9.944,9.9498,9.8625,9.8683,81200.0
2006-12-13 09:35:00,16.95,16.98,16.91,16.92,36600.0,9.8683,9.8858,9.845,9.8508,36600.0
2006-12-13 09:40:00,16.91,16.95,16.91,16.93,48600.0,9.845,9.8683,9.845,9.8566,48600.0
2006-12-13 09:45:00,16.93,16.93,16.86,16.91,32000.0,9.8566,9.8566,9.8159,9.845,32000.0
2006-12-13 09:50:00,16.89,16.92,16.87,16.92,26000.0,9.8334,9.8508,9.8217,9.8508,26000.0
2006-12-13 09:55:00,16.92,16.93,16.88,16.92,29200.0,9.8508,9.8566,9.8275,9.8508,29200.0
2006-12-13 10:00:00,16.93,16.93,16.89,16.92,27800.0,9.8566,9.8566,9.8334,9.8508,27800.0
2006-12-13 10:05:00,16.91,16.92,16.86,16.88,50000.0,9.845,9.8508,9.8159,9.8275,50000.0
2006-12-13 10:10:00,16.87,16.89,16.85,16.87,32400.0,9.8217,9.8334,9.8101,9.8217,32400.0
2006-12-13 10:15:00,16.88,16.88,16.85,16.85,16800.0,9.8275,9.8275,9.8101,9.8101,16800.0
2006-12-13 10:20:00,16.85,16.89,16.84,16.89,22200.0,9.8101,9.8334,9.8042,9.8334,22200.0
2006-12-13 10:25:00,16.89,16.93,16.89,16.92,42800.0,9.8334,9.8566,9.8334,9.8508,42800.0
2006-12-13 10:30:00,16.92,16.92,16.8,16.8,65400.0,9.8508,9.8508,9.781,9.781,65400.0
2006-12-13 10:35:00,16.81,16.86,16.81,16.86,29600.0,9.7868,9.8159,9.7868,9.8159,29600.0
2006-12-13 10:40:00,16.86,16.91,16.86,16.89,37000.0,9.8159,9.845,9.8159,9.8334,37000.0
2006-12-13 10:45:00,16.89,16.93,16.89,16.93,24000.0,9.8334,9.8566,9.8334,9.8566,24000.0
2006-12-13 10:50:00,16.92,16.93,16.89,16.89,34000.0,9.8508,9.8566,9.8334,9.8334,34000.0
2006-12-13 10:55:00,16.9,16.9,16.88,16.89,28000.0,9.8392,9.8392,9.8275,9.8334,28000.0
2006-12-13 11:00:00,16.88,16.89,16.83,16.84,38200.0,9.8275,9.8334,9.7984,9.8042,38200.0
2006-12-13 11:05:00,16.83,16.84,16.81,16.81,12400.0,9.7984,9.8042,9.7868,9.7868,12400.0
2006-12-13 11:10:00,16.82,16.84,16.81,16.83,20800.0,9.7926,9.8042,9.7868,9.7984,20800.0
2006-12-13 11:15:00,16.83,16.84,16.82,16.84,12000.0,9.7984,9.8042,9.7926,9.8042,12000.0
2006-12-13 11:20:00,16.84,16.88,16.83,16.85,27000.0,9.8042,9.8275,9.7984,9.8101,27000.0
2006-12-13 11:25:00,16.85,16.92,16.85,16.92,34800.0,9.8101,9.8508,9.8101,9.8508,34800.0
2006-12-13 11:30:00,16.92,16.92,16.9,16.9,7600.0,9.8508,9.8508,9.8392,9.8392,7600.0
2006-12-13 11:35:00,16.9,16.9,16.89,16.9,16600.0,9.8392,9.8392,9.8334,9.8392,16600.0
2006-12-13 11:40:00,16.89,16.9,16.89,16.9,11000.0,9.8334,9.8392,9.8334,9.8392,11000.0
2006-12-13 11:45:00,16.91,16.92,16.9,16.9,52800.0,9.845,9.8508,9.8392,9.8392,52800.0
2006-12-13 11:50:00,16.91,16.91,16.89,16.89,2800.0,9.845,9.845,9.8334,9.8334,2800.0
2006-12-13 11:55:00,16.89,16.91,16.89,16.91,9600.0,9.8334,9.845,9.8334,9.845,9600.0
2006-12-13 12:00:00,16.91,16.91,16.86,16.86,7400.0,9.845,9.845,9.8159,9.8159,7400.0
2006-12-13 12:05:00,16.86,16.86,16.86,16.86,23000.0,9.8159,9.8159,9.8159,9.8159,23000.0
2006-12-13 12:10:00,16.86,16.86,16.84,16.86,36400.0,9.8159,9.8159,9.8042,9.8159,36400.0
2006-12-13 12:15:00,16.86,16.88,16.86,16.86,11000.0,9.8159,9.8275,9.8159,9.8159,11000.0
2006-12-13 12:20:00,16.88,16.88,16.86,16.86,7400.0,9.8275,9.8275,9.8159,9.8159,7400.0
2006-12-13 12:25:00,16.86,16.88,16.85,16.85,41400.0,9.8159,9.8275,9.8101,9.8101,41400.0
2006-12-13 12:30:00,16.86,16.87,16.86,16.86,12600.0,9.8159,9.8217,9.8159,9.8159,12600.0
2006-12-13 12:35:00,16.86,16.86,16.84,16.84,14000.0,9.8159,9.8159,9.8042,9.8042,14000.0
2006-12-13 12:40:00,16.85,16.86,16.84,16.85,35600.0,9.8101,9.8159,9.8042,9.8101,35600.0
2006-12-13 12:45:00,16.86,16.86,16.86,16.86,26200.0,9.8159,9.8159,9.8159,9.8159,26200.0
2006-12-13 12:50:00,16.86,16.86,16.85,16.86,8800.0,9.8159,9.8159,9.8101,9.8159,8800.0
2006-12-13 12:55:00,16.86,16.87,16.85,16.86,41800.0,9.8159,9.8217,9.8101,9.8159,41800.0
2006-12-13 13:00:00,16.86,16.86,16.85,16.85,27600.0,9.8159,9.8159,9.8101,9.8101,27600.0
2006-12-13 13:05:00,16.85,16.86,16.85,16.85,13400.0,9.8101,9.8159,9.8101,9.8101,13400.0
2006-12-13 13:10:00,16.85,16.86,16.85,16.86,4600.0,9.8101,9.8159,9.8101,9.8159,4600.0
2006-12-13 13:15:00,16.86,16.87,16.85,16.86,10000.0,9.8159,9.8217,9.8101,9.8159,10000.0
2006-12-13 13:20:00,16.86,16.89,16.86,16.88,6800.0,9.8159,9.8334,9.8159,9.8275,6800.0
2006-12-13 13:25:00,16.87,16.89,16.87,16.88,6400.0,9.8217,9.8334,9.8217,9.8275,6400.0
2006-12-13 13:30:00,16.88,16.88,16.85,16.85,25000.0,9.8275,9.8275,9.8101,9.8101,25000.0
2006-12-13 13:35:00,16.85,16.85,16.83,16.83,34000.0,9.8101,9.8101,9.7984,9.7984,34000.0
2006-12-13 13:40:00,16.83,16.86,16.83,16.85,27800.0,9.7984,9.8159,9.7984,9.8101,27800.0
2006-12-13 13:45:00,16.85,16.86,16.85,16.86,3600.0,9.8101,9.8159,9.8101,9.8159,3600.0
2006-12-13 13:50:00,16.86,16.88,16.85,16.87,9600.0,9.8159,9.8275,9.8101,9.8217,9600.0
2006-12-13 13:55:00,16.86,16.88,16.86,16.86,13600.0,9.8159,9.8275,9.8159,9.8159,13600.0
2006-12-13 14:00:00,16.86,16.86,16.85,16.86,16200.0,9.8159,9.8159,9.8101,9.8159,16200.0
2006-12-13 14:05:00,16.86,16.86,16.84,16.85,5000.0,9.8159,9.8159,9.8042,9.8101,5000.0
2006-12-13 14:10:00,16.85,16.85,16.84,16.84,2800.0,9.8101,9.8101,9.8042,9.8042,2800.0
2006-12-13 14:15:00,16.84,16.84,16.83,16.83,18000.0,9.8042,9.8042,9.7984,9.7984,18000.0
2006-12-13 14:20:00,16.82,16.82,16.8,16.8,18600.0,9.7926,9.7926,9.781,9.781,18600.0
2006-12-13 14:25:00,16.8,16.8,16.77,16.77,18200.0,9.781,9.781,9.7635,9.7635,18200.0
2006-12-13 14:30:00,16.77,16.79,16.75,16.79,46800.0,9.7635,9.7751,9.7518,9.7751,46800.0
2006-12-13 14:35:00,16.78,16.81,16.78,16.81,20800.0,9.7693,9.7868,9.7693,9.7868,20800.0
2006-12-13 14:40:00,16.81,16.82,16.8,16.81,23600.0,9.7868,9.7926,9.781,9.7868,23600.0
2006-12-13 14:45:00,16.81,16.83,16.81,16.82,22600.0,9.7868,9.7984,9.7868,9.7926,22600.0
2006-12-13 14:50:00,16.82,16.83,16.81,16.82,12200.0,9.7926,9.7984,9.7868,9.7926,12200.0
2006-12-13 14:55:00,16.82,16.83,16.8,16.83,10400.0,9.7926,9.7984,9.781,9.7984,10400.0
2006-12-13 15:00:00,16.83,16.83,16.82,16.83,3800.0,9.7984,9.7984,9.7926,9.7984,3800.0
2006-12-13 15:05:00,16.83,16.83,16.81,16.81,12600.0,9.7984,9.7984,9.7868,9.7868,12600.0
2006-12-13 15:10:00,16.8,16.8,16.78,16.79,48000.0,9.781,9.781,9.7693,9.7751,48000.0
2006-12-13 15:15:00,16.79,16.79,16.77,16.77,32000.0,9.7751,9.7751,9.7635,9.7635,32000.0
2006-12-13 15:20:00,16.77,16.79,16.76,16.77,26600.0,9.7635,9.7751,9.7577,9.7635,26600.0
2006-12-13 15:25:00,16.77,16.79,16.77,16.79,10800.0,9.7635,9.7751,9.7635,9.7751,10800.0
2006-12-13 15:30:00,16.78,16.78,16.77,16.77,7400.0,9.7693,9.7693,9.7635,9.7635,7400.0
2006-12-13 15:35:00,16.77,16.78,16.77,16.78,58200.0,9.7635,9.7693,9.7635,9.7693,58200.0
2006-12-13 15:40:00,16.78,16.81,16.77,16.79,34800.0,9.7693,9.7868,9.7635,9.7751,34800.0
2006-12-13 15:45:00,16.79,16.79,16.76,16.77,25400.0,9.7751,9.7751,9.7577,9.7635,25400.0
2006-12-13 15:50:00,16.77,16.81,16.75,16.81,28800.0,9.7635,9.7868,9.7518,9.7868,28800.0
2006-12-13 15:55:00,16.81,16.83,16.77,16.77,178000.0,9.7868,9.7984,9.7635,9.7635,178000.0
2006-12-14 09:30:00,16.83,16.88,16.77,16.8,129200.0,9.7984,9.8275,9.7635,9.781,129200.0
2006-12-14 09:35:00,16.79,16.8,16.75,16.79,20200.0,9.7751,9.781,9.7518,9.7751,20200.0
2006-12-14 09:40:00,16.8,16.85,16.8,16.84,38600.0,9.781,9.8101,9.781,9.8042,38600.0
2006-12-14 09:45:00,16.84,16.85,16.8,16.82,37200.0,9.8042,9.8101,9.781,9.7926,37200.0
2006-12-14 09:50:00,16.82,16.96,16.82,16.94,61600.0,9.7926,9.8741,9.7926,9.8625,61600.0
2006-12-14 09:55:00,16.95,17.03,16.95,17.01,78000.0,9.8683,9.9149,9.8683,9.9032,78000.0
2006-12-14 10:00:00,17.01,17.1,17.0,17.09,93000.0,9.9032,9.9556,9.8974,9.9498,93000.0
2006-12-14 10:05:00,17.09,17.1,17.07,17.09,62400.0,9.9498,9.9556,9.9382,9.9498,62400.0
2006-12-14 10:10:00,17.09,17.1,17.08,17.1,60400.0,9.9498,9.9556,9.944,9.9556,60400.0
2006-12-14 10:15:00,17.1,17.15,17.1,17.14,42400.0,9.9556,9.9847,9.9556,9.9789,42400.0
2006-12-14 10:20:00,17.14,17.16,17.11,17.13,52800.0,9.9789,9.9905,9.9614,9.9731,52800.0
2006-12-14 10:25:00,17.12,17.12,17.09,17.11,36800.0,9.9673,9.9673,9.9498,9.9614,36800.0
2006-12-14 10:30:00,17.11,17.13,17.06,17.12,49200.0,9.9614,9.9731,9.9323,9.9673,49200.0
2006-12-14 10:35:00,17.13,17.2,17.12,17.18,64800.0,9.9731,10.0138,9.9673,10.0022,64800.0
2006-12-14 10:40:00,17.18,17.18,17.11,17.12,58600.0,10.0022,10.0022,9.9614,9.9673,58600.0
2006-12-14 10:45:00,17.12,17.16,17.11,17.11,15400.0,9.9673,9.9905,9.9614,9.9614,15400.0
2006-12-14 10:50:00,17.12,17.13,17.1,17.11,10400.0,9.9673,9.9731,9.9556,9.9614,10400.0
2006-12-14 10:55:00,17.11,17.14,17.11,17.13,13000.0,9.9614,9.9789,9.9614,9.9731,13000.0
2006-12-14 11:00:00,17.13,17.13,17.09,17.11,30200.0,9.9731,9.9731,9.9498,9.9614,30200.0
2006-12-14 11:05:00,17.11,17.11,17.08,17.09,19000.0,9.9614,9.9614,9.944,9.9498,19000.0
2006-12-14 11:10:00,17.09,17.1,17.07,17.08,13200.0,9.9498,9.9556,9.9382,9.944,13200.0
2006-12-14 11:15:00,17.08,17.08,17.07,17.08,13200.0,9.944,9.944,9.9382,9.944,13200.0
2006-12-14 11:20:00,17.07,17.08,17.06,17.06,16000.0,9.9382,9.944,9.9323,9.9323,16000.0
2006-12-14 11:25:00,17.07,17.07,17.06,17.06,27200.0,9.9382,9.9382,9.9323,9.9323,27200.0
2006-12-14 11:30:00,17.06,17.07,17.05,17.05,19000.0,9.9323,9.9382,9.9265,9.9265,19000.0
2006-12-14 11:35:00,17.05,17.05,17.03,17.03,28200.0,9.9265,9.9265,9.9149,9.9149,28200.0
2006-12-14 11:40:00,17.04,17.04,17.03,17.04,19000.0,9.9207,9.9207,9.9149,9.9207,19000.0
2006-12-14 11:45:00,17.04,17.05,17.04,17.05,18000.0,9.9207,9.9265,9.9207,9.9265,18000.0
2006-12-14 11:50:00,17.04,17.07,17.04,17.07,23800.0,9.9207,9.9382,9.9207,9.9382,23800.0
2006-12-14 11:55:00,17.06,17.07,17.06,17.06,12200.0,9.9323,9.9382,9.9323,9.9323,12200.0
2006-12-14 12:00:00,17.06,17.07,17.06,17.07,10800.0,9.9323,9.9382,9.9323,9.9382,10800.0
2006-12-14 12:05:00,17.06,17.06,17.04,17.04,7600.0,9.9323,9.9323,9.9207,9.9207,7600.0
2006-12-14 12:10:00,17.04,17.05,17.04,17.04,27600.0,9.9207,9.9265,9.9207,9.9207,27600.0
2006-12-14 12:15:00,17.04,17.04,17.03,17.03,41200.0,9.9207,9.9207,9.9149,9.9149,41200.0
2006-12-14 12:20:00,17.03,17.03,17.02,17.02,9600.0,9.9149,9.9149,9.909,9.909,9600.0
2006-12-14 12:25:00,17.02,17.04,17.02,17.04,17000.0,9.909,9.9207,9.909,9.9207,17000.0
2006-12-14 12:30:00,17.04,17.05,17.04,17.05,9600.0,9.9207,9.9265,9.9207,9.9265,9600.0
2006-12-14 12:35:00,17.05,17.07,17.05,17.07,10800.0,9.9265,9.9382,9.9265,9.9382,10800.0
2006-12-14 12:40:00,17.07,17.07,17.06,17.07,3200.0,9.9382,9.9382,9.9323,9.9382,3200.0
2006-12-14 12:45:00,17.06,17.06,17.05,17.05,11600.0,9.9323,9.9323,9.9265,9.9265,11600.0
2006-12-14 12:50:00,17.05,17.05,17.03,17.03,9400.0,9.9265,9.9265,9.9149,9.9149,9400.0
2006-12-14 12:55:00,17.03,17.05,17.03,17.05,12000.0,9.9149,9.9265,9.9149,9.9265,12000.0
2006-12-14 13:00:00,17.06,17.06,17.04,17.05,5200.0,9.9323,9.9323,9.9207,9.9265,5200.0
2006-12-14 13:05:00,17.05,17.09,17.05,17.08,34400.0,9.9265,9.9498,9.9265,9.944,34400.0
2006-12-14 13:10:00,17.08,17.1,17.08,17.1,18000.0,9.944,9.9556,9.944,9.9556,18000.0
2006-12-14 13:15:00,17.1,17.11,17.1,17.11,13800.0,9.9556,9.9614,9.9556,9.9614,13800.0
2006-12-14 13:20:00,17.11,17.11,17.1,17.1,6200.0,9.9614,9.9614,9.9556,9.9556,6200.0
2006-12-14 13:25:00,17.11,17.11,17.11,17.11,10000.0,9.9614,9.9614,9.9614,9.9614,10000.0
2006-12-14 13:30:00,17.11,17.13,17.11,17.13,18200.0,9.9614,9.9731,9.9614,9.9731,18200.0
2006-12-14 13:35:00,17.13,17.13,17.1,17.1,15200.0,9.9731,9.9731,9.9556,9.9556,15200.0
2006-12-14 13:40:00,17.1,17.11,17.09,17.09,7800.0,9.9556,9.9614,9.9498,9.9498,7800.0
2006-12-14 13:45:00,17.08,17.1,17.07,17.08,23800.0,9.944,9.9556,9.9382,9.944,23800.0
2006-12-14 13:50:00,17.09,17.1,17.09,17.09,8000.0,9.9498,9.9556,9.9498,9.9498,8000.0
2006-12-14 13:55:00,17.09,17.09,17.09,17.09,8400.0,9.9498,9.9498,9.9498,9.9498,8400.0
2006-12-14 14:00:00,17.09,17.09,17.07,17.08,15800.0,9.9498,9.9498,9.9382,9.944,15800.0
2006-12-14 14:05:00,17.09,17.09,17.07,17.07,5400.0,9.9498,9.9498,9.9382,9.9382,5400.0
2006-12-14 14:10:00,17.07,17.07,17.07,17.07,6400.0,9.9382,9.9382,9.9382,9.9382,6400.0
2006-12-14 14:15:00,17.07,17.09,17.07,17.09,19600.0,9.9382,9.9498,9.9382,9.9498,19600.0
2006-12-14 14:20:00,17.09,17.1,17.09,17.09,36000.0,9.9498,9.9556,9.9498,9.9498,36000.0
2006-12-14 14:25:00,17.09,17.09,17.06,17.06,33000.0,9.9498,9.9498,9.9323,9.9323,33000.0
2006-12-14 14:30:00,17.06,17.08,17.05,17.06,45600.0,9.9323,9.944,9.9265,9.9323,45600.0
2006-12-14 14:35:00,17.07,17.07,17.02,17.02,33000.0,9.9382,9.9382,9.909,9.909,33000.0
2006-12-14 14:40:00,17.02,17.06,17.02,17.06,23800.0,9.909,9.9323,9.909,9.9323,23800.0
2006-12-14 14:45:00,17.06,17.09,17.06,17.09,20800.0,9.9323,9.9498,9.9323,9.9498,20800.0
2006-12-14 14:50:00,17.08,17.08,17.07,17.07,10400.0,9.944,9.944,9.9382,9.9382,10400.0
2006-12-14 14:55:00,17.07,17.07,17.06,17.07,17800.0,9.9382,9.9382,9.9323,9.9382,17800.0
2006-12-14 15:00:00,17.07,17.07,17.03,17.06,31600.0,9.9382,9.9382,9.9149,9.9323,31600.0
2006-12-14 15:05:00,17.06,17.06,17.05,17.05,10400.0,9.9323,9.9323,9.9265,9.9265,10400.0
2006-12-14 15:10:00,17.05,17.05,17.03,17.03,20200.0,9.9265,9.9265,9.9149,9.9149,20200.0
2006-12-14 15:15:00,17.03,17.04,17.03,17.04,10400.0,9.9149,9.9207,9.9149,9.9207,10400.0
2006-12-14 15:20:00,17.04,17.04,17.03,17.04,13000.0,9.9207,9.9207,9.9149,9.9207,13000.0
2006-12-14 15:25:00,17.04,17.05,17.01,17.02,31400.0,9.9207,9.9265,9.9032,9.909,31400.0
2006-12-14 15:30:00,17.01,17.02,17.0,17.0,44200.0,9.9032,9.909,9.8974,9.8974,44200.0
2006-12-14 15:35:00,17.0,17.02,17.0,17.02,21400.0,9.8974,9.909,9.8974,9.909,21400.0
2006-12-14 15:40:00,17.02,17.05,17.02,17.05,29200.0,9.909,9.9265,9.909,9.9265,29200.0
2006-12-14 15:45:00,17.05,17.05,17.03,17.03,33200.0,9.9265,9.9265,9.9149,9.9149,33200.0
2006-12-14 15:50:00,17.02,17.02,16.98,16.99,52400.0,9.909,9.909,9.8858,9.8916,52400.0
2006-12-14 15:55:00,16.99,17.0,16.96,16.96,115600.0,9.8916,9.8974,9.8741,9.8741,115600.0
2006-12-15 09:30:00,17.03,17.14,16.96,17.11,2439800.0,9.9149,9.9789,9.8741,9.9614,2439800.0
2006-12-15 09:35:00,17.1,17.11,16.97,16.97,54600.0,9.9556,9.9614,9.8799,9.8799,54600.0
2006-12-15 09:40:00,16.97,17.0,16.92,17.0,73000.0,9.8799,9.8974,9.8508,9.8974,73000.0
2006-12-15 09:45:00,17.0,17.0,16.96,17.0,62200.0,9.8974,9.8974,9.8741,9.8974,62200.0
2006-12-15 09:50:00,16.99,17.13,16.99,17.11,43000.0,9.8916,9.9731,9.8916,9.9614,43000.0
2006-12-15 09:55:00,17.12,17.16,17.1,17.11,31200.0,9.9673,9.9905,9.9556,9.9614,31200.0
2006-12-15 10:00:00,17.11,17.13,17.09,17.09,18800.0,9.9614,9.9731,9.9498,9.9498,18800.0
2006-12-15 10:05:00,17.08,17.14,17.08,17.14,23200.0,9.944,9.9789,9.944,9.9789,23200.0
2006-12-15 10:10:00,17.14,17.18,17.14,17.18,34600.0,9.9789,10.0022,9.9789,10.0022,34600.0
2006-12-15 10:15:00,17.18,17.18,17.16,17.17,19600.0,10.0022,10.0022,9.9905,9.9964,19600.0
2006-12-15 10:20:00,17.17,17.18,17.17,17.18,21600.0,9.9964,10.0022,9.9964,10.0022,21600.0
2006-12-15 10:25:00,17.18,17.2,17.17,17.2,36200.0,10.0022,10.0138,9.9964,10.0138,36200.0
2006-12-15 10:30:00,17.2,17.23,17.2,17.23,54800.0,10.0138,10.0313,10.0138,10.0313,54800.0
2006-12-15 10:35:00,17.23,17.25,17.22,17.24,34000.0,10.0313,10.0429,10.0255,10.0371,34000.0
2006-12-15 10:40:00,17.23,17.23,17.18,17.18,24600.0,10.0313,10.0313,10.0022,10.0022,24600.0
2006-12-15 10:45:00,17.18,17.18,17.16,17.18,12800.0,10.0022,10.0022,9.9905,10.0022,12800.0
2006-12-15 10:50:00,17.18,17.2,17.18,17.2,10000.0,10.0022,10.0138,10.0022,10.0138,10000.0
2006-12-15 10:55:00,17.2,17.23,17.2,17.23,13800.0,10.0138,10.0313,10.0138,10.0313,13800.0
2006-12-15 11:00:00,17.23,17.25,17.23,17.25,35600.0,10.0313,10.0429,10.0313,10.0429,35600.0
2006-12-15 11:05:00,17.25,17.28,17.25,17.27,31000.0,10.0429,10.0604,10.0429,10.0546,31000.0
2006-12-15 11:10:00,17.27,17.27,17.24,17.24,24800.0,10.0546,10.0546,10.0371,10.0371,24800.0
2006-12-15 11:15:00,17.24,17.25,17.23,17.24,24600.0,10.0371,10.0429,10.0313,10.0371,24600.0
2006-12-15 11:20:00,17.25,17.27,17.25,17.25,11600.0,10.0429,10.0546,10.0429,10.0429,11600.0
2006-12-15 11:25:00,17.25,17.25,17.24,17.24,11600.0,10.0429,10.0429,10.0371,10.0371,11600.0
2006-12-15 11:30:00,17.24,17.25,17.21,17.21,55200.0,10.0371,10.0429,10.0197,10.0197,55200.0
2006-12-15 11:35:00,17.21,17.23,17.2,17.23,19000.0,10.0197,10.0313,10.0138,10.0313,19000.0
2006-12-15 11:40:00,17.23,17.23,17.22,17.23,13600.0,10.0313,10.0313,10.0255,10.0313,13600.0
2006-12-15 11:45:00,17.22,17.24,17.21,17.24,26400.0,10.0255,10.0371,10.0197,10.0371,26400.0
2006-12-15 11:50:00,17.24,17.25,17.23,17.25,11200.0,10.0371,10.0429,10.0313,10.0429,11200.0
2006-12-15 11:55:00,17.24,17.24,17.24,17.24,12800.0,10.0371,10.0371,10.0371,10.0371,12800.0
2006-12-15 12:00:00,17.25,17.25,17.24,17.24,14400.0,10.0429,10.0429,10.0371,10.0371,14400.0
2006-12-15 12:05:00,17.24,17.25,17.21,17.22,14400.0,10.0371,10.0429,10.0197,10.0255,14400.0
2006-12-15 12:10:00,17.22,17.23,17.22,17.23,16200.0,10.0255,10.0313,10.0255,10.0313,16200.0
2006-12-15 12:15:00,17.23,17.25,17.23,17.23,16800.0,10.0313,10.0429,10.0313,10.0313,16800.0
2006-12-15 12:20:00,17.23,17.24,17.22,17.22,37200.0,10.0313,10.0371,10.0255,10.0255,37200.0
2006-12-15 12:25:00,17.22,17.22,17.18,17.22,45200.0,10.0255,10.0255,10.0022,10.0255,45200.0
2006-12-15 12:30:00,17.22,17.22,17.21,17.22,29000.0,10.0255,10.0255,10.0197,10.0255,29000.0
2006-12-15 12:35:00,17.22,17.25,17.21,17.25,16800.0,10.0255,10.0429,10.0197,10.0429,16800.0
2006-12-15 12:40:00,17.25,17.25,17.24,17.25,20800.0,10.0429,10.0429,10.0371,10.0429,20800.0
2006-12-15 12:45:00,17.25,17.25,17.23,17.23,21600.0,10.0429,10.0429,10.0313,10.0313,21600.0
2006-12-15 12:50:00,17.23,17.23,17.23,17.23,5400.0,10.0313,10.0313,10.0313,10.0313,5400.0
2006-12-15 12:55:00,17.23,17.24,17.22,17.23,25200.0,10.0313,10.0371,10.0255,10.0313,25200.0
2006-12-15 13:00:00,17.23,17.23,17.23,17.23,7000.0,10.0313,10.0313,10.0313,10.0313,7000.0
2006-12-15 13:05:00,17.23,17.24,17.23,17.24,9400.0,10.0313,10.0371,10.0313,10.0371,9400.0
2006-12-15 13:10:00,17.24,17.24,17.21,17.22,47200.0,10.0371,10.0371,10.0197,10.0255,47200.0
2006-12-15 13:15:00,17.21,17.23,17.21,17.23,15800.0,10.0197,10.0313,10.0197,10.0313,15800.0
2006-12-15 13:20:00,17.23,17.23,17.22,17.23,13200.0,10.0313,10.0313,10.0255,10.0313,13200.0
2006-12-15 13:25:00,17.22,17.23,17.18,17.18,26800.0,10.0255,10.0313,10.0022,10.0022,26800.0
2006-12-15 13:30:00,17.18,17.18,17.18,17.18,21400.0,10.0022,10.0022,10.0022,10.0022,21400.0
2006-12-15 13:35:00,17.18,17.18,17.16,17.17,44400.0,10.0022,10.0022,9.9905,9.9964,44400.0
2006-12-15 13:40:00,17.17,17.17,17.15,17.15,30000.0,9.9964,9.9964,9.9847,9.9847,30000.0
2006-12-15 13:45:00,17.15,17.16,17.15,17.15,12800.0,9.9847,9.9905,9.9847,9.9847,12800.0
2006-12-15 13:50:00,17.16,17.17,17.15,17.17,30000.0,9.9905,9.9964,9.9847,9.9964,30000.0
2006-12-15 13:55:00,17.17,17.17,17.16,17.16,10600.0,9.9964,9.9964,9.9905,9.9905,10600.0
2006-12-15 14:00:00,17.16,17.18,17.16,17.16,39200.0,9.9905,10.0022,9.9905,9.9905,39200.0
2006-12-15 14:05:00,17.17,17.17,17.15,17.16,12800.0,9.9964,9.9964,9.9847,9.9905,12800.0
2006-12-15 14:10:00,17.16,17.16,17.16,17.16,16600.0,9.9905,9.9905,9.9905,9.9905,16600.0
2006-12-15 14:15:00,17.16,17.17,17.16,17.17,11600.0,9.9905,9.9964,9.9905,9.9964,11600.0
2006-12-15 14:20:00,17.16,17.18,17.16,17.16,50600.0,9.9905,10.0022,9.9905,9.9905,50600.0
2006-12-15 14:25:00,17.16,17.16,17.15,17.16,22800.0,9.9905,9.9905,9.9847,9.9905,22800.0
2006-12-15 14:30:00,17.15,17.15,17.15,17.15,10400.0,9.9847,9.9847,9.9847,9.9847,10400.0
2006-12-15 14:35:00,17.15,17.16,17.13,17.13,17400.0,9.9847,9.9905,9.9731,9.9731,17400.0
2006-12-15 14:40:00,17.13,17.13,17.12,17.12,38400.0,9.9731,9.9731,9.9673,9.9673,38400.0
2006-12-15 14:45:00,17.12,17.13,17.1,17.1,32800.0,9.9673,9.9731,9.9556,9.9556,32800.0
2006-12-15 14:50:00,17.1,17.11,17.1,17.11,43000.0,9.9556,9.9614,9.9556,9.9614,43000.0
2006-12-15 14:55:00,17.11,17.14,17.11,17.14,39400.0,9.9614,9.9789,9.9614,9.9789,39400.0
2006-12-15 15:00:00,17.14,17.14,17.13,17.13,11600.0,9.9789,9.9789,9.9731,9.9731,11600.0
2006-12-15 15:05:00,17.13,17.13,17.12,17.13,32000.0,9.9731,9.9731,9.9673,9.9731,32000.0
2006-12-15 15:10:00,17.13,17.14,17.12,17.14,19400.0,9.9731,9.9789,9.9673,9.9789,19400.0
2006-12-15 15:15:00,17.14,17.16,17.13,17.15,22800.0,9.9789,9.9905,9.9731,9.9847,22800.0
2006-12-15 15:20:00,17.16,17.18,17.16,17.18,21600.0,9.9905,10.0022,9.9905,10.0022,21600.0
2006-12-15 15:25:00,17.18,17.18,17.16,17.17,25200.0,10.0022,10.0022,9.9905,9.9964,25200.0
2006-12-15 15:30:00,17.17,17.17,17.15,17.15,19400.0,9.9964,9.9964,9.9847,9.9847,19400.0
2006-12-15 15:35:00,17.15,17.16,17.14,17.14,31800.0,9.9847,9.9905,9.9789,9.9789,31800.0
2006-12-15 15:40:00,17.14,17.14,17.1,17.1,29600.0,9.9789,9.9789,9.9556,9.9556,29600.0
2006-12-15 15:45:00,17.1,17.11,17.1,17.1,32400.0,9.9556,9.9614,9.9556,9.9556,32400.0
2006-12-15 15:50:00,17.1,17.11,17.09,17.1,75200.0,9.9556,9.9614,9.9498,9.9556,75200.0
2006-12-15 15:55:00,17.1,17.1,17.08,17.09,156200.0,9.9556,9.9556,9.944,9.9498,156200.0
2006-12-18 09:30:00,17.1,17.16,17.07,17.14,67400.0,9.9556,9.9905,9.9382,9.9789,67400.0
2006-12-18 09:35:00,17.15,17.17,17.07,17.08,36400.0,9.9847,9.9964,9.9382,9.944,36400.0
2006-12-18 09:40:00,17.07,17.1,17.03,17.06,48000.0,9.9382,9.9556,9.9149,9.9323,48000.0
2006-12-18 09:45:00,17.06,17.1,17.05,17.09,38200.0,9.9323,9.9556,9.9265,9.9498,38200.0
2006-12-18 09:50:00,17.08,17.14,17.07,17.08,44000.0,9.944,9.9789,9.9382,9.944,44000.0
2006-12-18 09:55:00,17.09,17.13,17.09,17.12,26800.0,9.9498,9.9731,9.9498,9.9673,26800.0
2006-12-18 10:00:00,17.12,17.14,17.08,17.09,41200.0,9.9673,9.9789,9.944,9.9498,41200.0
2006-12-18 10:05:00,17.09,17.1,17.04,17.1,117600.0,9.9498,9.9556,9.9207,9.9556,117600.0
2006-12-18 10:10:00,17.09,17.1,17.06,17.07,24400.0,9.9498,9.9556,9.9323,9.9382,24400.0
2006-12-18 10:15:00,17.07,17.07,17.05,17.05,39600.0,9.9382,9.9382,9.9265,9.9265,39600.0
2006-12-18 10:20:00,17.06,17.06,17.02,17.04,29200.0,9.9323,9.9323,9.909,9.9207,29200.0
2006-12-18 10:25:00,17.04,17.08,17.04,17.04,34600.0,9.9207,9.944,9.9207,9.9207,34600.0
2006-12-18 10:30:00,17.04,17.04,17.0,17.02,44400.0,9.9207,9.9207,9.8974,9.909,44400.0
2006-12-18 10:35:00,17.01,17.01,17.0,17.0,27200.0,9.9032,9.9032,9.8974,9.8974,27200.0
2006-12-18 10:40:00,17.0,17.02,16.99,17.0,28200.0,9.8974,9.909,9.8916,9.8974,28200.0
2006-12-18 10:45:00,17.0,17.0,16.98,16.98,30200.0,9.8974,9.8974,9.8858,9.8858,30200.0
2006-12-18 10:50:00,16.99,17.0,16.98,16.98,22200.0,9.8916,9.8974,9.8858,9.8858,22200.0
2006-12-18 10:55:00,16.98,16.99,16.98,16.98,33000.0,9.8858,9.8916,9.8858,9.8858,33000.0
2006-12-18 11:00:00,16.98,16.98,16.97,16.98,23800.0,9.8858,9.8858,9.8799,9.8858,23800.0
2006-12-18 11:05:00,16.98,16.98,16.97,16.98,22200.0,9.8858,9.8858,9.8799,9.8858,22200.0
2006-12-18 11:10:00,16.98,16.99,16.98,16.98,35000.0,9.8858,9.8916,9.8858,9.8858,35000.0
2006-12-18 11:15:00,16.98,16.98,16.97,16.98,22000.0,9.8858,9.8858,9.8799,9.8858,22000.0
2006-12-18 11:20:00,16.98,16.98,16.98,16.98,21800.0,9.8858,9.8858,9.8858,9.8858,21800.0
2006-12-18 11:25:00,16.98,16.98,16.95,16.96,50000.0,9.8858,9.8858,9.8683,9.8741,50000.0
2006-12-18 11:30:00,16.96,17.0,16.95,16.99,27400.0,9.8741,9.8974,9.8683,9.8916,27400.0
2006-12-18 11:35:00,16.99,16.99,16.97,16.98,24800.0,9.8916,9.8916,9.8799,9.8858,24800.0
2006-12-18 11:40:00,16.97,16.98,16.94,16.94,52800.0,9.8799,9.8858,9.8625,9.8625,52800.0
2006-12-18 11:45:00,16.95,16.96,16.93,16.96,35000.0,9.8683,9.8741,9.8566,9.8741,35000.0
2006-12-18 11:50:00,16.96,16.98,16.96,16.97,13800.0,9.8741,9.8858,9.8741,9.8799,13800.0
2006-12-18 11:55:00,16.97,16.97,16.94,16.94,35000.0,9.8799,9.8799,9.8625,9.8625,35000.0
2006-12-18 12:00:00,16.95,16.95,16.93,16.94,63800.0,9.8683,9.8683,9.8566,9.8625,63800.0
2006-12-18 12:05:00,16.94,16.94,16.92,16.92,79600.0,9.8625,9.8625,9.8508,9.8508,79600.0
2006-12-18 12:10:00,16.92,16.92,16.87,16.91,78000.0,9.8508,9.8508,9.8217,9.845,78000.0
2006-12-18 12:15:00,16.91,16.91,16.84,16.84,58000.0,9.845,9.845,9.8042,9.8042,58000.0
2006-12-18 12:20:00,16.84,16.86,16.84,16.85,32600.0,9.8042,9.8159,9.8042,9.8101,32600.0
2006-12-18 12:25:00,16.85,16.86,16.85,16.86,15600.0,9.8101,9.8159,9.8101,9.8159,15600.0
2006-12-18 12:30:00,16.86,16.88,16.85,16.86,19000.0,9.8159,9.8275,9.8101,9.8159,19000.0
2006-12-18 12:35:00,16.86,16.86,16.85,16.86,24200.0,9.8159,9.8159,9.8101,9.8159,24200.0
2006-12-18 12:40:00,16.85,16.86,16.85,16.86,21400.0,9.8101,9.8159,9.8101,9.8159,21400.0
2006-12-18 12:45:00,16.87,16.88,16.86,16.88,11800.0,9.8217,9.8275,9.8159,9.8275,11800.0
2006-12-18 12:50:00,16.88,16.88,16.86,16.86,26800.0,9.8275,9.8275,9.8159,9.8159,26800.0
2006-12-18 12:55:00,16.86,16.86,16.83,16.83,48000.0,9.8159,9.8159,9.7984,9.7984,48000.0
2006-12-18 13:00:00,16.83,16.83,16.8,16.83,38400.0,9.7984,9.7984,9.781,9.7984,38400.0
2006-12-18 13:05:00,16.83,16.83,16.8,16.81,31800.0,9.7984,9.7984,9.781,9.7868,31800.0
2006-12-18 13:10:00,16.82,16.82,16.8,16.81,32800.0,9.7926,9.7926,9.781,9.7868,32800.0
2006-12-18 13:15:00,16.81,16.84,16.81,16.83,23800.0,9.7868,9.8042,9.7868,9.7984,23800.0
2006-12-18 13:20:00,16.84,16.86,16.81,16.81,30800.0,9.8042,9.8159,9.7868,9.7868,30800.0
2006-12-18 13:25:00,16.81,16.81,16.8,16.8,17200.0,9.7868,9.7868,9.781,9.781,17200.0
2006-12-18 13:30:00,16.8,16.81,16.8,16.81,24800.0,9.781,9.7868,9.781,9.7868,24800.0
2006-12-18 13:35:00,16.81,16.83,16.81,16.83,30800.0,9.7868,9.7984,9.7868,9.7984,30800.0
2006-12-18 13:40:00,16.84,16.86,16.84,16.86,17200.0,9.8042,9.8159,9.8042,9.8159,17200.0
2006-12-18 13:45:00,16.86,16.88,16.86,16.86,18600.0,9.8159,9.8275,9.8159,9.8159,18600.0
2006-12-18 13:50:00,16.87,16.88,16.86,16.86,8400.0,9.8217,9.8275,9.8159,9.8159,8400.0
2006-12-18 13:55:00,16.86,16.86,16.84,16.84,9600.0,9.8159,9.8159,9.8042,9.8042,9600.0
2006-12-18 14:00:00,16.84,16.85,16.83,16.85,29000.0,9.8042,9.8101,9.7984,9.8101,29000.0
2006-12-18 14:05:00,16.85,16.85,16.81,16.82,44400.0,9.8101,9.8101,9.7868,9.7926,44400.0
2006-12-18 14:10:00,16.82,16.83,16.8,16.8,34800.0,9.7926,9.7984,9.781,9.781,34800.0
2006-12-18 14:15:00,16.8,16.82,16.79,16.82,41600.0,9.781,9.7926,9.7751,9.7926,41600.0
2006-12-18 14:20:00,16.82,16.82,16.79,16.8,13600.0,9.7926,9.7926,9.7751,9.781,13600.0
2006-12-18 14:25:00,16.8,16.81,16.78,16.81,36600.0,9.781,9.7868,9.7693,9.7868,36600.0
2006-12-18 14:30:00,16.81,16.82,16.8,16.82,27800.0,9.7868,9.7926,9.781,9.7926,27800.0
2006-12-18 14:35:00,16.81,16.81,16.78,16.78,22000.0,9.7868,9.7868,9.7693,9.7693,22000.0
2006-12-18 14:40:00,16.78,16.79,16.75,16.75,65200.0,9.7693,9.7751,9.7518,9.7518,65200.0
2006-12-18 14:45:00,16.75,16.75,16.71,16.71,69600.0,9.7518,9.7518,9.7286,9.7286,69600.0
2006-12-18 14:50:00,16.71,16.71,16.68,16.7,82200.0,9.7286,9.7286,9.7111,9.7227,82200.0
2006-12-18 14:55:00,16.71,16.73,16.7,16.73,16800.0,9.7286,9.7402,9.7227,9.7402,16800.0
2006-12-18 15:00:00,16.74,16.75,16.71,16.72,53000.0,9.746,9.7518,9.7286,9.7344,53000.0
2006-12-18 15:05:00,16.71,16.73,16.68,16.73,38600.0,9.7286,9.7402,9.7111,9.7402,38600.0
2006-12-18 15:10:00,16.72,16.72,16.7,16.72,38600.0,9.7344,9.7344,9.7227,9.7344,38600.0
2006-12-18 15:15:00,16.72,16.75,16.72,16.72,53400.0,9.7344,9.7518,9.7344,9.7344,53400.0
2006-12-18 15:20:00,16.72,16.73,16.71,16.73,27200.0,9.7344,9.7402,9.7286,9.7402,27200.0
2006-12-18 15:25:00,16.73,16.74,16.71,16.72,74000.0,9.7402,9.746,9.7286,9.7344,74000.0
2006-12-18 15:30:00,16.72,16.76,16.71,16.74,67600.0,9.7344,9.7577,9.7286,9.746,67600.0
2006-12-18 15:35:00,16.74,16.79,16.73,16.79,44000.0,9.746,9.7751,9.7402,9.7751,44000.0
2006-12-18 15:40:00,16.79,16.8,16.76,16.8,59800.0,9.7751,9.781,9.7577,9.781,59800.0
2006-12-18 15:45:00,16.8,16.81,16.74,16.75,69800.0,9.781,9.7868,9.746,9.7518,69800.0
2006-12-18 15:50:00,16.74,16.75,16.72,16.73,77800.0,9.746,9.7518,9.7344,9.7402,77800.0
2006-12-18 15:55:00,16.73,16.75,16.73,16.74,117000.0,9.7402,9.7518,9.7402,9.746,117000.0
2006-12-19 09:30:00,16.75,16.75,16.68,16.68,122600.0,9.7518,9.7518,9.7111,9.7111,122600.0
2006-12-19 09:35:00,16.68,16.69,16.68,16.68,147400.0,9.7111,9.7169,9.7111,9.7111,147400.0
2006-12-19 09:40:00,16.68,16.7,16.61,16.62,104800.0,9.7111,9.7227,9.6703,9.6762,104800.0
2006-12-19 09:45:00,16.63,16.65,16.61,16.64,261600.0,9.682,9.6936,9.6703,9.6878,261600.0
2006-12-19 09:50:00,16.64,16.68,16.64,16.67,21400.0,9.6878,9.7111,9.6878,9.7053,21400.0
2006-12-19 09:55:00,16.67,16.68,16.66,16.67,31000.0,9.7053,9.7111,9.6994,9.7053,31000.0
2006-12-19 10:00:00,16.68,16.7,16.66,16.69,121400.0,9.7111,9.7227,9.6994,9.7169,121400.0
2006-12-19 10:05:00,16.69,16.7,16.68,16.68,18400.0,9.7169,9.7227,9.7111,9.7111,18400.0
2006-12-19 10:10:00,16.68,16.7,16.68,16.69,17400.0,9.7111,9.7227,9.7111,9.7169,17400.0
2006-12-19 10:15:00,16.7,16.7,16.65,16.66,41000.0,9.7227,9.7227,9.6936,9.6994,41000.0
2006-12-19 10:20:00,16.66,16.67,16.66,16.66,23000.0,9.6994,9.7053,9.6994,9.6994,23000.0
2006-12-19 10:25:00,16.66,16.67,16.64,16.65,39200.0,9.6994,9.7053,9.6878,9.6936,39200.0
2006-12-19 10:30:00,16.65,16.65,16.63,16.64,22600.0,9.6936,9.6936,9.682,9.6878,22600.0
2006-12-19 10:35:00,16.64,16.65,16.64,16.64,18600.0,9.6878,9.6936,9.6878,9.6878,18600.0
2006-12-19 10:40:00,16.64,16.64,16.59,16.62,48400.0,9.6878,9.6878,9.6587,9.6762,48400.0
2006-12-19 10:45:00,16.61,16.63,16.6,16.62,38800.0,9.6703,9.682,9.6645,9.6762,38800.0
2006-12-19 10:50:00,16.62,16.63,16.61,16.63,41600.0,9.6762,9.682,9.6703,9.682,41600.0
2006-12-19 10:55:00,16.63,16.66,16.63,16.65,38000.0,9.682,9.6994,9.682,9.6936,38000.0
2006-12-19 11:00:00,16.65,16.67,16.65,16.65,36600.0,9.6936,9.7053,9.6936,9.6936,36600.0
2006-12-19 11:05:00,16.65,16.66,16.65,16.65,40200.0,9.6936,9.6994,9.6936,9.6936,40200.0
2006-12-19 11:10:00,16.66,16.67,16.65,16.65,10200.0,9.6994,9.7053,9.6936,9.6936,10200.0
2006-12-19 11:15:00,16.65,16.65,16.6,16.6,81400.0,9.6936,9.6936,9.6645,9.6645,81400.0
2006-12-19 11:20:00,16.61,16.61,16.6,16.61,24200.0,9.6703,9.6703,9.6645,9.6703,24200.0
2006-12-19 11:25:00,16.61,16.61,16.59,16.61,22400.0,9.6703,9.6703,9.6587,9.6703,22400.0
2006-12-19 11:30:00,16.61,16.63,16.61,16.61,6200.0,9.6703,9.682,9.6703,9.6703,6200.0
2006-12-19 11:35:00,16.61,16.61,16.59,16.59,30800.0,9.6703,9.6703,9.6587,9.6587,30800.0
2006-12-19 11:40:00,16.6,16.62,16.6,16.62,9400.0,9.6645,9.6762,9.6645,9.6762,9400.0
2006-12-19 11:45:00,16.62,16.62,16.59,16.61,7400.0,9.6762,9.6762,9.6587,9.6703,7400.0
2006-12-19 11:50:00,16.61,16.61,16.59,16.6,23200.0,9.6703,9.6703,9.6587,9.6645,23200.0
2006-12-19 11:55:00,16.59,16.6,16.59,16.6,28200.0,9.6587,9.6645,9.6587,9.6645,28200.0
2006-12-19 12:00:00,16.6,16.63,16.6,16.63,52600.0,9.6645,9.682,9.6645,9.682,52600.0
2006-12-19 12:05:00,16.63,16.64,16.61,16.61,25800.0,9.682,9.6878,9.6703,9.6703,25800.0
2006-12-19 12:10:00,16.61,16.63,16.61,16.61,33000.0,9.6703,9.682,9.6703,9.6703,33000.0
2006-12-19 12:15:00,16.61,16.61,16.59,16.6,74600.0,9.6703,9.6703,9.6587,9.6645,74600.0
2006-12-19 12:20:00,16.61,16.61,16.6,16.6,16200.0,9.6703,9.6703,9.6645,9.6645,16200.0
2006-12-19 12:25:00,16.6,16.61,16.6,16.6,6400.0,9.6645,9.6703,9.6645,9.6645,6400.0
2006-12-19 12:30:00,16.61,16.64,16.61,16.62,31600.0,9.6703,9.6878,9.6703,9.6762,31600.0
2006-12-19 12:35:00,16.62,16.64,16.6,16.61,27400.0,9.6762,9.6878,9.6645,9.6703,27400.0
2006-12-19 12:40:00,16.61,16.63,16.6,16.61,26400.0,9.6703,9.682,9.6645,9.6703,26400.0
2006-12-19 12:45:00,16.61,16.63,16.61,16.63,10800.0,9.6703,9.682,9.6703,9.682,10800.0
2006-12-19 12:50:00,16.63,16.65,16.63,16.63,15000.0,9.682,9.6936,9.682,9.682,15000.0
2006-12-19 12:55:00,16.63,16.65,16.62,16.64,19400.0,9.682,9.6936,9.6762,9.6878,19400.0
2006-12-19 13:00:00,16.65,16.65,16.65,16.65,8200.0,9.6936,9.6936,9.6936,9.6936,8200.0
2006-12-19 13:05:00,16.65,16.65,16.64,16.64,22800.0,9.6936,9.6936,9.6878,9.6878,22800.0
2006-12-19 13:10:00,16.63,16.64,16.62,16.64,9000.0,9.682,9.6878,9.6762,9.6878,9000.0
2006-12-19 13:15:00,16.63,16.64,16.62,16.63,15400.0,9.682,9.6878,9.6762,9.682,15400.0
2006-12-19 13:20:00,16.63,16.64,16.61,16.61,53200.0,9.682,9.6878,9.6703,9.6703,53200.0
2006-12-19 13:25:00,16.61,16.61,16.59,16.6,27400.0,9.6703,9.6703,9.6587,9.6645,27400.0
2006-12-19 13:30:00,16.6,16.61,16.6,16.61,20800.0,9.6645,9.6703,9.6645,9.6703,20800.0
2006-12-19 13:35:00,16.61,16.62,16.61,16.61,41400.0,9.6703,9.6762,9.6703,9.6703,41400.0
2006-12-19 13:40:00,16.61,16.64,16.61,16.63,24400.0,9.6703,9.6878,9.6703,9.682,24400.0
2006-12-19 13:45:00,16.63,16.65,16.63,16.64,24600.0,9.682,9.6936,9.682,9.6878,24600.0
2006-12-19 13:50:00,16.64,16.64,16.62,16.62,8000.0,9.6878,9.6878,9.6762,9.6762,8000.0
2006-12-19 13:55:00,16.62,16.65,16.61,16.65,16600.0,9.6762,9.6936,9.6703,9.6936,16600.0
2006-12-19 14:00:00,16.65,16.68,16.65,16.68,58600.0,9.6936,9.7111,9.6936,9.7111,58600.0
2006-12-19 14:05:00,16.68,16.71,16.66,16.66,38200.0,9.7111,9.7286,9.6994,9.6994,38200.0
2006-12-19 14:10:00,16.67,16.68,16.65,16.68,29000.0,9.7053,9.7111,9.6936,9.7111,29000.0
2006-12-19 14:15:00,16.7,16.71,16.67,16.68,10600.0,9.7227,9.7286,9.7053,9.7111,10600.0
2006-12-19 14:20:00,16.67,16.68,16.66,16.68,13400.0,9.7053,9.7111,9.6994,9.7111,13400.0
2006-12-19 14:25:00,16.68,16.68,16.65,16.65,23200.0,9.7111,9.7111,9.6936,9.6936,23200.0
2006-12-19 14:30:00,16.64,16.65,16.63,16.65,32600.0,9.6878,9.6936,9.682,9.6936,32600.0
2006-12-19 14:35:00,16.65,16.67,16.65,16.67,28600.0,9.6936,9.7053,9.6936,9.7053,28600.0
2006-12-19 14:40:00,16.66,16.67,16.65,16.65,19000.0,9.6994,9.7053,9.6936,9.6936,19000.0
2006-12-19 14:45:00,16.66,16.67,16.64,16.65,8400.0,9.6994,9.7053,9.6878,9.6936,8400.0
2006-12-19 14:50:00,16.65,16.67,16.64,16.67,34400.0,9.6936,9.7053,9.6878,9.7053,34400.0
2006-12-19 14:55:00,16.66,16.7,16.66,16.7,36800.0,9.6994,9.7227,9.6994,9.7227,36800.0
2006-12-19 15:00:00,16.7,16.73,16.67,16.7,74400.0,9.7227,9.7402,9.7053,9.7227,74400.0
2006-12-19 15:05:00,16.7,16.72,16.69,16.72,40600.0,9.7227,9.7344,9.7169,9.7344,40600.0
2006-12-19 15:10:00,16.72,16.74,16.71,16.74,89000.0,9.7344,9.746,9.7286,9.746,89000.0
2006-12-19 15:15:00,16.74,16.74,16.68,16.68,68000.0,9.746,9.746,9.7111,9.7111,68000.0
2006-12-19 15:20:00,16.69,16.7,16.68,16.68,31400.0,9.7169,9.7227,9.7111,9.7111,31400.0
2006-12-19 15:25:00,16.68,16.68,16.66,16.68,85800.0,9.7111,9.7111,9.6994,9.7111,85800.0
2006-12-19 15:30:00,16.68,16.68,16.64,16.64,34400.0,9.7111,9.7111,9.6878,9.6878,34400.0
2006-12-19 15:35:00,16.64,16.66,16.61,16.63,116200.0,9.6878,9.6994,9.6703,9.682,116200.0
2006-12-19 15:40:00,16.63,16.64,16.61,16.64,59000.0,9.682,9.6878,9.6703,9.6878,59000.0
2006-12-19 15:45:00,16.64,16.64,16.61,16.63,65600.0,9.6878,9.6878,9.6703,9.682,65600.0
2006-12-19 15:50:00,16.63,16.63,16.61,16.62,63000.0,9.682,9.682,9.6703,9.6762,63000.0
2006-12-19 15:55:00,16.63,16.65,16.61,16.64,102600.0,9.682,9.6936,9.6703,9.6878,102600.0
2006-12-20 09:30:00,16.74,16.84,16.66,16.82,93200.0,9.746,9.8042,9.6994,9.7926,93200.0
2006-12-20 09:35:00,16.82,16.86,16.75,16.84,43400.0,9.7926,9.8159,9.7518,9.8042,43400.0
2006-12-20 09:40:00,16.84,16.9,16.82,16.83,45000.0,9.8042,9.8392,9.7926,9.7984,45000.0
2006-12-20 09:45:00,16.83,16.85,16.75,16.79,91800.0,9.7984,9.8101,9.7518,9.7751,91800.0
2006-12-20 09:50:00,16.79,16.85,16.79,16.85,29000.0,9.7751,9.8101,9.7751,9.8101,29000.0
2006-12-20 09:55:00,16.84,16.89,16.84,16.89,13000.0,9.8042,9.8334,9.8042,9.8334,13000.0
2006-12-20 10:00:00,16.89,16.9,16.88,16.89,17600.0,9.8334,9.8392,9.8275,9.8334,17600.0
2006-12-20 10:05:00,16.89,16.93,16.89,16.93,38800.0,9.8334,9.8566,9.8334,9.8566,38800.0
2006-12-20 10:10:00,16.93,16.95,16.86,16.86,50800.0,9.8566,9.8683,9.8159,9.8159,50800.0
2006-12-20 10:15:00,16.86,16.9,16.86,16.89,22000.0,9.8159,9.8392,9.8159,9.8334,22000.0
2006-12-20 10:20:00,16.88,16.89,16.84,16.85,16800.0,9.8275,9.8334,9.8042,9.8101,16800.0
2006-12-20 10:25:00,16.85,16.85,16.82,16.85,11600.0,9.8101,9.8101,9.7926,9.8101,11600.0
2006-12-20 10:30:00,16.85,16.9,16.84,16.88,29400.0,9.8101,9.8392,9.8042,9.8275,29400.0
2006-12-20 10:35:00,16.88,16.92,16.88,16.92,12400.0,9.8275,9.8508,9.8275,9.8508,12400.0
2006-12-20 10:40:00,16.93,16.95,16.92,16.95,10800.0,9.8566,9.8683,9.8508,9.8683,10800.0
2006-12-20 10:45:00,16.94,16.97,16.93,16.97,30600.0,9.8625,9.8799,9.8566,9.8799,30600.0
2006-12-20 10:50:00,16.97,16.97,16.93,16.93,18400.0,9.8799,9.8799,9.8566,9.8566,18400.0
2006-12-20 10:55:00,16.94,16.94,16.9,16.92,47200.0,9.8625,9.8625,9.8392,9.8508,47200.0
2006-12-20 11:00:00,16.92,16.93,16.91,16.93,13800.0,9.8508,9.8566,9.845,9.8566,13800.0
2006-12-20 11:05:00,16.93,16.96,16.92,16.96,19400.0,9.8566,9.8741,9.8508,9.8741,19400.0
2006-12-20 11:10:00,16.97,16.97,16.95,16.96,18800.0,9.8799,9.8799,9.8683,9.8741,18800.0
2006-12-20 11:15:00,16.96,16.97,16.95,16.96,20000.0,9.8741,9.8799,9.8683,9.8741,20000.0
2006-12-20 11:20:00,16.95,16.96,16.94,16.96,10200.0,9.8683,9.8741,9.8625,9.8741,10200.0
2006-12-20 11:25:00,16.96,16.96,16.91,16.93,40000.0,9.8741,9.8741,9.845,9.8566,40000.0
2006-12-20 11:30:00,16.94,16.95,16.93,16.95,12800.0,9.8625,9.8683,9.8566,9.8683,12800.0
2006-12-20 11:35:00,16.94,16.95,16.93,16.93,18800.0,9.8625,9.8683,9.8566,9.8566,18800.0
2006-12-20 11:40:00,16.94,16.94,16.93,16.93,20000.0,9.8625,9.8625,9.8566,9.8566,20000.0
2006-12-20 11:45:00,16.93,16.95,16.93,16.95,18000.0,9.8566,9.8683,9.8566,9.8683,18000.0
2006-12-20 11:50:00,16.95,16.97,16.93,16.95,29000.0,9.8683,9.8799,9.8566,9.8683,29000.0
2006-12-20 11:55:00,16.95,16.97,16.95,16.96,32000.0,9.8683,9.8799,9.8683,9.8741,32000.0
2006-12-20 12:00:00,16.97,16.98,16.97,16.98,18600.0,9.8799,9.8858,9.8799,9.8858,18600.0
2006-12-20 12:05:00,16.98,16.98,16.97,16.98,30600.0,9.8858,9.8858,9.8799,9.8858,30600.0
2006-12-20 12:10:00,16.98,16.98,16.98,16.98,20600.0,9.8858,9.8858,9.8858,9.8858,20600.0
2006-12-20 12:15:00,16.98,16.99,16.98,16.99,19400.0,9.8858,9.8916,9.8858,9.8916,19400.0
2006-12-20 12:20:00,16.99,16.99,16.98,16.99,9400.0,9.8916,9.8916,9.8858,9.8916,9400.0
2006-12-20 12:25:00,16.99,17.0,16.99,17.0,15000.0,9.8916,9.8974,9.8916,9.8974,15000.0
2006-12-20 12:30:00,17.0,17.0,16.96,16.96,43400.0,9.8974,9.8974,9.8741,9.8741,43400.0
2006-12-20 12:35:00,16.96,16.96,16.92,16.93,27000.0,9.8741,9.8741,9.8508,9.8566,27000.0
2006-12-20 12:40:00,16.92,16.92,16.91,16.92,17600.0,9.8508,9.8508,9.845,9.8508,17600.0
2006-12-20 12:45:00,16.92,16.93,16.92,16.93,15600.0,9.8508,9.8566,9.8508,9.8566,15600.0
2006-12-20 12:50:00,16.93,16.93,16.92,16.93,16000.0,9.8566,9.8566,9.8508,9.8566,16000.0
2006-12-20 12:55:00,16.93,16.95,16.93,16.95,11600.0,9.8566,9.8683,9.8566,9.8683,11600.0
2006-12-20 13:00:00,16.96,16.96,16.93,16.93,22200.0,9.8741,9.8741,9.8566,9.8566,22200.0
2006-12-20 13:05:00,16.93,16.93,16.93,16.93,8400.0,9.8566,9.8566,9.8566,9.8566,8400.0
2006-12-20 13:10:00,16.93,16.94,16.88,16.88,27800.0,9.8566,9.8625,9.8275,9.8275,27800.0
2006-12-20 13:15:00,16.88,16.88,16.86,16.88,7800.0,9.8275,9.8275,9.8159,9.8275,7800.0
2006-12-20 13:20:00,16.87,16.87,16.84,16.84,8000.0,9.8217,9.8217,9.8042,9.8042,8000.0
2006-12-20 13:25:00,16.84,16.84,16.79,16.83,25200.0,9.8042,9.8042,9.7751,9.7984,25200.0
2006-12-20 13:30:00,16.83,16.83,16.79,16.8,38400.0,9.7984,9.7984,9.7751,9.781,38400.0
2006-12-20 13:35:00,16.79,16.79,16.74,16.77,39000.0,9.7751,9.7751,9.746,9.7635,39000.0
2006-12-20 13:40:00,16.77,16.77,16.75,16.75,11000.0,9.7635,9.7635,9.7518,9.7518,11000.0
2006-12-20 13:45:00,16.75,16.75,16.74,16.75,18200.0,9.7518,9.7518,9.746,9.7518,18200.0
2006-12-20 13:50:00,16.75,16.81,16.75,16.8,23200.0,9.7518,9.7868,9.7518,9.781,23200.0
2006-12-20 13:55:00,16.8,16.81,16.8,16.81,12600.0,9.781,9.7868,9.781,9.7868,12600.0
2006-12-20 14:00:00,16.81,16.82,16.8,16.82,21000.0,9.7868,9.7926,9.781,9.7926,21000.0
2006-12-20 14:05:00,16.82,16.82,16.79,16.81,31400.0,9.7926,9.7926,9.7751,9.7868,31400.0
2006-12-20 14:10:00,16.81,16.81,16.78,16.78,10200.0,9.7868,9.7868,9.7693,9.7693,10200.0
2006-12-20 14:15:00,16.78,16.79,16.75,16.75,24000.0,9.7693,9.7751,9.7518,9.7518,24000.0
2006-12-20 14:20:00,16.75,16.84,16.75,16.83,70600.0,9.7518,9.8042,9.7518,9.7984,70600.0
2006-12-20 14:25:00,16.83,16.83,16.81,16.82,20400.0,9.7984,9.7984,9.7868,9.7926,20400.0
2006-12-20 14:30:00,16.82,16.84,16.79,16.79,22200.0,9.7926,9.8042,9.7751,9.7751,22200.0
2006-12-20 14:35:00,16.79,16.81,16.79,16.79,15200.0,9.7751,9.7868,9.7751,9.7751,15200.0
2006-12-20 14:40:00,16.8,16.82,16.79,16.81,10200.0,9.781,9.7926,9.7751,9.7868,10200.0
2006-12-20 14:45:00,16.81,16.82,16.79,16.79,13200.0,9.7868,9.7926,9.7751,9.7751,13200.0
2006-12-20 14:50:00,16.8,16.81,16.79,16.79,16000.0,9.781,9.7868,9.7751,9.7751,16000.0
2006-12-20 14:55:00,16.79,16.82,16.78,16.78,22800.0,9.7751,9.7926,9.7693,9.7693,22800.0
2006-12-20 15:00:00,16.79,16.83,16.79,16.83,21400.0,9.7751,9.7984,9.7751,9.7984,21400.0
2006-12-20 15:05:00,16.82,16.85,16.82,16.85,23400.0,9.7926,9.8101,9.7926,9.8101,23400.0
2006-12-20 15:10:00,16.85,16.86,16.83,16.85,24600.0,9.8101,9.8159,9.7984,9.8101,24600.0
2006-12-20 15:15:00,16.85,16.87,16.85,16.85,22800.0,9.8101,9.8217,9.8101,9.8101,22800.0
2006-12-20 15:20:00,16.85,16.86,16.84,16.86,22800.0,9.8101,9.8159,9.8042,9.8159,22800.0
2006-12-20 15:25:00,16.87,16.88,16.85,16.86,32400.0,9.8217,9.8275,9.8101,9.8159,32400.0
2006-12-20 15:30:00,16.86,16.89,16.86,16.89,30800.0,9.8159,9.8334,9.8159,9.8334,30800.0
2006-12-20 15:35:00,16.89,16.89,16.86,16.88,39800.0,9.8334,9.8334,9.8159,9.8275,39800.0
2006-12-20 15:40:00,16.89,16.89,16.86,16.86,32800.0,9.8334,9.8334,9.8159,9.8159,32800.0
2006-12-20 15:45:00,16.87,16.87,16.84,16.84,58600.0,9.8217,9.8217,9.8042,9.8042,58600.0
2006-12-20 15:50:00,16.84,16.85,16.8,16.85,62400.0,9.8042,9.8101,9.781,9.8101,62400.0
2006-12-20 15:55:00,16.85,16.86,16.8,16.8,85200.0,9.8101,9.8159,9.781,9.781,85200.0
2006-12-21 09:30:00,16.79,16.86,16.68,16.79,78800.0,9.7751,9.8159,9.7111,9.7751,78800.0
2006-12-21 09:35:00,16.79,16.9,16.78,16.9,22200.0,9.7751,9.8392,9.7693,9.8392,22200.0
2006-12-21 09:40:00,16.9,16.91,16.86,16.89,53200.0,9.8392,9.845,9.8159,9.8334,53200.0
2006-12-21 09:45:00,16.89,16.96,16.89,16.95,359800.0,9.8334,9.8741,9.8334,9.8683,359800.0
2006-12-21 09:50:00,16.95,16.95,16.89,16.93,34200.0,9.8683,9.8683,9.8334,9.8566,34200.0
2006-12-21 09:55:00,16.92,16.92,16.82,16.83,33000.0,9.8508,9.8508,9.7926,9.7984,33000.0
2006-12-21 10:00:00,16.83,16.85,16.8,16.83,34800.0,9.7984,9.8101,9.781,9.7984,34800.0
2006-12-21 10:05:00,16.84,16.85,16.79,16.8,29000.0,9.8042,9.8101,9.7751,9.781,29000.0
2006-12-21 10:10:00,16.8,16.81,16.76,16.77,10800.0,9.781,9.7868,9.7577,9.7635,10800.0
2006-12-21 10:15:00,16.76,16.77,16.69,16.69,21000.0,9.7577,9.7635,9.7169,9.7169,21000.0
2006-12-21 10:20:00,16.69,16.7,16.68,16.7,52600.0,9.7169,9.7227,9.7111,9.7227,52600.0
2006-12-21 10:25:00,16.7,16.75,16.7,16.71,22400.0,9.7227,9.7518,9.7227,9.7286,22400.0
2006-12-21 10:30:00,16.71,16.73,16.68,16.71,29400.0,9.7286,9.7402,9.7111,9.7286,29400.0
2006-12-21 10:35:00,16.71,16.71,16.68,16.7,7800.0,9.7286,9.7286,9.7111,9.7227,7800.0
2006-12-21 10:40:00,16.7,16.75,16.7,16.75,23600.0,9.7227,9.7518,9.7227,9.7518,23600.0
2006-12-21 10:45:00,16.74,16.77,16.73,16.73,14000.0,9.746,9.7635,9.7402,9.7402,14000.0
2006-12-21 10:50:00,16.73,16.75,16.73,16.75,15800.0,9.7402,9.7518,9.7402,9.7518,15800.0
2006-12-21 10:55:00,16.75,16.77,16.72,16.75,31800.0,9.7518,9.7635,9.7344,9.7518,31800.0
2006-12-21 11:00:00,16.74,16.77,16.74,16.75,13600.0,9.746,9.7635,9.746,9.7518,13600.0
2006-12-21 11:05:00,16.75,16.79,16.75,16.79,12400.0,9.7518,9.7751,9.7518,9.7751,12400.0
2006-12-21 11:10:00,16.78,16.8,16.76,16.8,19600.0,9.7693,9.781,9.7577,9.781,19600.0
2006-12-21 11:15:00,16.79,16.8,16.79,16.79,4600.0,9.7751,9.781,9.7751,9.7751,4600.0
2006-12-21 11:20:00,16.79,16.84,16.79,16.84,11800.0,9.7751,9.8042,9.7751,9.8042,11800.0
2006-12-21 11:25:00,16.83,16.85,16.82,16.83,13600.0,9.7984,9.8101,9.7926,9.7984,13600.0
2006-12-21 11:30:00,16.83,16.83,16.8,16.8,7600.0,9.7984,9.7984,9.781,9.781,7600.0
2006-12-21 11:35:00,16.81,16.85,16.8,16.84,19400.0,9.7868,9.8101,9.781,9.8042,19400.0
2006-12-21 11:40:00,16.85,16.89,16.84,16.88,23400.0,9.8101,9.8334,9.8042,9.8275,23400.0
2006-12-21 11:45:00,16.88,16.88,16.85,16.85,14600.0,9.8275,9.8275,9.8101,9.8101,14600.0
2006-12-21 11:50:00,16.85,16.85,16.82,16.82,9400.0,9.8101,9.8101,9.7926,9.7926,9400.0
2006-12-21 11:55:00,16.82,16.83,16.82,16.82,8600.0,9.7926,9.7984,9.7926,9.7926,8600.0
2006-12-21 12:00:00,16.82,16.83,16.77,16.8,24800.0,9.7926,9.7984,9.7635,9.781,24800.0
2006-12-21 12:05:00,16.8,16.8,16.78,16.8,8000.0,9.781,9.781,9.7693,9.781,8000.0
2006-12-21 12:10:00,16.81,16.83,16.8,16.83,4800.0,9.7868,9.7984,9.781,9.7984,4800.0
2006-12-21 12:15:00,16.83,16.83,16.75,16.75,17200.0,9.7984,9.7984,9.7518,9.7518,17200.0
2006-12-21 12:20:00,16.74,16.74,16.69,16.7,27800.0,9.746,9.746,9.7169,9.7227,27800.0
2006-12-21 12:25:00,16.7,16.72,16.68,16.68,23600.0,9.7227,9.7344,9.7111,9.7111,23600.0
2006-12-21 12:30:00,16.69,16.69,16.65,16.66,21400.0,9.7169,9.7169,9.6936,9.6994,21400.0
2006-12-21 12:35:00,16.66,16.67,16.61,16.61,33800.0,9.6994,9.7053,9.6703,9.6703,33800.0
2006-12-21 12:40:00,16.62,16.66,16.61,16.66,17200.0,9.6762,9.6994,9.6703,9.6994,17200.0
2006-12-21 12:45:00,16.66,16.7,16.65,16.7,12200.0,9.6994,9.7227,9.6936,9.7227,12200.0
2006-12-21 12:50:00,16.69,16.69,16.68,16.69,8600.0,9.7169,9.7169,9.7111,9.7169,8600.0
2006-12-21 12:55:00,16.69,16.7,16.66,16.66,11000.0,9.7169,9.7227,9.6994,9.6994,11000.0
2006-12-21 13:00:00,16.66,16.66,16.61,16.64,26600.0,9.6994,9.6994,9.6703,9.6878,26600.0
2006-12-21 13:05:00,16.64,16.67,16.62,16.66,15600.0,9.6878,9.7053,9.6762,9.6994,15600.0
2006-12-21 13:10:00,16.66,16.66,16.61,16.64,15600.0,9.6994,9.6994,9.6703,9.6878,15600.0
2006-12-21 13:15:00,16.64,16.65,16.63,16.63,13200.0,9.6878,9.6936,9.682,9.682,13200.0
2006-12-21 13:20:00,16.63,16.64,16.63,16.63,5400.0,9.682,9.6878,9.682,9.682,5400.0
2006-12-21 13:25:00,16.63,16.65,16.63,16.65,11000.0,9.682,9.6936,9.682,9.6936,11000.0
2006-12-21 13:30:00,16.66,16.67,16.63,16.65,19200.0,9.6994,9.7053,9.682,9.6936,19200.0
2006-12-21 13:35:00,16.65,16.66,16.62,16.64,15800.0,9.6936,9.6994,9.6762,9.6878,15800.0
2006-12-21 13:40:00,16.64,16.64,16.63,16.63,4000.0,9.6878,9.6878,9.682,9.682,4000.0
2006-12-21 13:45:00,16.63,16.63,16.63,16.63,26200.0,9.682,9.682,9.682,9.682,26200.0
2006-12-21 13:50:00,16.63,16.63,16.58,16.59,29200.0,9.682,9.682,9.6529,9.6587,29200.0
2006-12-21 13:55:00,16.58,16.6,16.58,16.59,37200.0,9.6529,9.6645,9.6529,9.6587,37200.0
2006-12-21 14:00:00,16.59,16.6,16.58,16.59,59400.0,9.6587,9.6645,9.6529,9.6587,59400.0
2006-12-21 14:05:00,16.59,16.6,16.59,16.6,19800.0,9.6587,9.6645,9.6587,9.6645,19800.0
2006-12-21 14:10:00,16.6,16.6,16.59,16.59,8800.0,9.6645,9.6645,9.6587,9.6587,8800.0
2006-12-21 14:15:00,16.59,16.6,16.58,16.58,18800.0,9.6587,9.6645,9.6529,9.6529,18800.0
2006-12-21 14:20:00,16.58,16.61,16.58,16.61,16600.0,9.6529,9.6703,9.6529,9.6703,16600.0
2006-12-21 14:25:00,16.61,16.61,16.6,16.6,27400.0,9.6703,9.6703,9.6645,9.6645,27400.0
2006-12-21 14:30:00,16.61,16.61,16.59,16.61,13000.0,9.6703,9.6703,9.6587,9.6703,13000.0
2006-12-21 14:35:00,16.61,16.64,16.61,16.64,31800.0,9.6703,9.6878,9.6703,9.6878,31800.0
2006-12-21 14:40:00,16.64,16.68,16.63,16.68,34400.0,9.6878,9.7111,9.682,9.7111,34400.0
2006-12-21 14:45:00,16.68,16.68,16.66,16.68,19600.0,9.7111,9.7111,9.6994,9.7111,19600.0
2006-12-21 14:50:00,16.68,16.7,16.66,16.66,14600.0,9.7111,9.7227,9.6994,9.6994,14600.0
2006-12-21 14:55:00,16.66,16.68,16.66,16.68,12200.0,9.6994,9.7111,9.6994,9.7111,12200.0
2006-12-21 15:00:00,16.68,16.68,16.65,16.65,49800.0,9.7111,9.7111,9.6936,9.6936,49800.0
2006-12-21 15:05:00,16.66,16.67,16.64,16.64,18200.0,9.6994,9.7053,9.6878,9.6878,18200.0
2006-12-21 15:10:00,16.64,16.66,16.64,16.66,39400.0,9.6878,9.6994,9.6878,9.6994,39400.0
2006-12-21 15:15:00,16.66,16.68,16.66,16.68,26800.0,9.6994,9.7111,9.6994,9.7111,26800.0
2006-12-21 15:20:00,16.68,16.68,16.67,16.67,4200.0,9.7111,9.7111,9.7053,9.7053,4200.0
2006-12-21 15:25:00,16.67,16.68,16.66,16.67,31600.0,9.7053,9.7111,9.6994,9.7053,31600.0
2006-12-21 15:30:00,16.66,16.67,16.65,16.67,22000.0,9.6994,9.7053,9.6936,9.7053,22000.0
2006-12-21 15:35:00,16.67,16.67,16.67,16.67,5800.0,9.7053,9.7053,9.7053,9.7053,5800.0
2006-12-21 15:40:00,16.67,16.67,16.66,16.66,10800.0,9.7053,9.7053,9.6994,9.6994,10800.0
2006-12-21 15:45:00,16.66,16.66,16.66,16.66,13000.0,9.6994,9.6994,9.6994,9.6994,13000.0
2006-12-21 15:50:00,16.66,16.68,16.66,16.68,32000.0,9.6994,9.7111,9.6994,9.7111,32000.0
2006-12-21 15:55:00,16.68,16.68,16.66,16.68,75000.0,9.7111,9.7111,9.6994,9.7111,75000.0
2006-12-22 09:30:00,16.77,16.89,16.71,16.72,169200.0,9.7635,9.8334,9.7286,9.7344,169200.0
2006-12-22 09:35:00,16.73,16.73,16.6,16.63,35600.0,9.7402,9.7402,9.6645,9.682,35600.0
2006-12-22 09:40:00,16.63,16.63,16.58,16.61,23800.0,9.682,9.682,9.6529,9.6703,23800.0
2006-12-22 09:45:00,16.62,16.65,16.62,16.63,61400.0,9.6762,9.6936,9.6762,9.682,61400.0
2006-12-22 09:50:00,16.64,16.65,16.61,16.63,39400.0,9.6878,9.6936,9.6703,9.682,39400.0
2006-12-22 09:55:00,16.62,16.63,16.56,16.59,157600.0,9.6762,9.682,9.6412,9.6587,157600.0
2006-12-22 10:00:00,16.59,16.6,16.57,16.57,61600.0,9.6587,9.6645,9.6471,9.6471,61600.0
2006-12-22 10:05:00,16.57,16.6,16.56,16.58,128000.0,9.6471,9.6645,9.6412,9.6529,128000.0
2006-12-22 10:10:00,16.58,16.6,16.57,16.59,51000.0,9.6529,9.6645,9.6471,9.6587,51000.0
2006-12-22 10:15:00,16.59,16.61,16.58,16.6,48800.0,9.6587,9.6703,9.6529,9.6645,48800.0
2006-12-22 10:20:00,16.6,16.64,16.6,16.64,20800.0,9.6645,9.6878,9.6645,9.6878,20800.0
2006-12-22 10:25:00,16.63,16.7,16.61,16.67,30200.0,9.682,9.7227,9.6703,9.7053,30200.0
2006-12-22 10:30:00,16.68,16.69,16.64,16.64,16800.0,9.7111,9.7169,9.6878,9.6878,16800.0
2006-12-22 10:35:00,16.64,16.64,16.59,16.6,38400.0,9.6878,9.6878,9.6587,9.6645,38400.0
2006-12-22 10:40:00,16.6,16.6,16.56,16.56,26200.0,9.6645,9.6645,9.6412,9.6412,26200.0
2006-12-22 10:45:00,16.56,16.57,16.55,16.57,25000.0,9.6412,9.6471,9.6354,9.6471,25000.0
2006-12-22 10:50:00,16.57,16.58,16.56,16.57,14800.0,9.6471,9.6529,9.6412,9.6471,14800.0
2006-12-22 10:55:00,16.57,16.57,16.52,16.52,28800.0,9.6471,9.6471,9.6179,9.6179,28800.0
2006-12-22 11:00:00,16.52,16.56,16.52,16.56,30000.0,9.6179,9.6412,9.6179,9.6412,30000.0
2006-12-22 11:05:00,16.56,16.57,16.54,16.54,15400.0,9.6412,9.6471,9.6296,9.6296,15400.0
2006-12-22 11:10:00,16.54,16.54,16.48,16.48,49200.0,9.6296,9.6296,9.5947,9.5947,49200.0
2006-12-22 11:15:00,16.48,16.49,16.47,16.48,32200.0,9.5947,9.6005,9.5888,9.5947,32200.0
2006-12-22 11:20:00,16.48,16.49,16.47,16.48,40000.0,9.5947,9.6005,9.5888,9.5947,40000.0
2006-12-22 11:25:00,16.48,16.49,16.47,16.47,24000.0,9.5947,9.6005,9.5888,9.5888,24000.0
2006-12-22 11:30:00,16.47,16.48,16.46,16.47,37800.0,9.5888,9.5947,9.583,9.5888,37800.0
2006-12-22 11:35:00,16.47,16.47,16.46,16.47,44000.0,9.5888,9.5888,9.583,9.5888,44000.0
2006-12-22 11:40:00,16.47,16.47,16.46,16.47,25000.0,9.5888,9.5888,9.583,9.5888,25000.0
2006-12-22 11:45:00,16.47,16.47,16.42,16.42,50400.0,9.5888,9.5888,9.5597,9.5597,50400.0
2006-12-22 11:50:00,16.42,16.43,16.42,16.43,29800.0,9.5597,9.5655,9.5597,9.5655,29800.0
2006-12-22 11:55:00,16.43,16.43,16.42,16.42,19800.0,9.5655,9.5655,9.5597,9.5597,19800.0
2006-12-22 12:00:00,16.42,16.42,16.38,16.4,41000.0,9.5597,9.5597,9.5364,9.5481,41000.0
2006-12-22 12:05:00,16.39,16.43,16.39,16.43,34800.0,9.5423,9.5655,9.5423,9.5655,34800.0
2006-12-22 12:10:00,16.43,16.43,16.38,16.4,79400.0,9.5655,9.5655,9.5364,9.5481,79400.0
2006-12-22 12:15:00,16.4,16.41,16.4,16.4,19600.0,9.5481,9.5539,9.5481,9.5481,19600.0
2006-12-22 12:20:00,16.4,16.41,16.4,16.41,15200.0,9.5481,9.5539,9.5481,9.5539,15200.0
2006-12-22 12:25:00,16.41,16.44,16.4,16.42,38600.0,9.5539,9.5714,9.5481,9.5597,38600.0
2006-12-22 12:30:00,16.42,16.43,16.41,16.43,17800.0,9.5597,9.5655,9.5539,9.5655,17800.0
2006-12-22 12:35:00,16.43,16.47,16.43,16.47,31200.0,9.5655,9.5888,9.5655,9.5888,31200.0
2006-12-22 12:40:00,16.47,16.47,16.44,16.45,16600.0,9.5888,9.5888,9.5714,9.5772,16600.0
2006-12-22 12:45:00,16.44,16.45,16.43,16.43,9400.0,9.5714,9.5772,9.5655,9.5655,9400.0
2006-12-22 12:50:00,16.43,16.43,16.41,16.43,16800.0,9.5655,9.5655,9.5539,9.5655,16800.0
2006-12-22 12:55:00,16.43,16.43,16.41,16.42,11800.0,9.5655,9.5655,9.5539,9.5597,11800.0
2006-12-22 13:00:00,16.42,16.43,16.41,16.42,17600.0,9.5597,9.5655,9.5539,9.5597,17600.0
2006-12-22 13:05:00,16.42,16.42,16.41,16.42,13400.0,9.5597,9.5597,9.5539,9.5597,13400.0
2006-12-22 13:10:00,16.41,16.42,16.39,16.39,26400.0,9.5539,9.5597,9.5423,9.5423,26400.0
2006-12-22 13:15:00,16.39,16.41,16.39,16.41,18600.0,9.5423,9.5539,9.5423,9.5539,18600.0
2006-12-22 13:20:00,16.41,16.5,16.41,16.41,70000.0,9.5539,9.6063,9.5539,9.5539,70000.0
2006-12-22 13:25:00,16.41,16.41,16.39,16.4,14600.0,9.5539,9.5539,9.5423,9.5481,14600.0
2006-12-22 13:30:00,16.4,16.4,16.4,16.4,13200.0,9.5481,9.5481,9.5481,9.5481,13200.0
2006-12-22 13:35:00,16.39,16.42,16.39,16.41,17800.0,9.5423,9.5597,9.5423,9.5539,17800.0
2006-12-22 13:40:00,16.42,16.42,16.4,16.41,14800.0,9.5597,9.5597,9.5481,9.5539,14800.0
2006-12-22 13:45:00,16.41,16.47,16.41,16.47,33400.0,9.5539,9.5888,9.5539,9.5888,33400.0
2006-12-22 13:50:00,16.47,16.47,16.46,16.47,21400.0,9.5888,9.5888,9.583,9.5888,21400.0
2006-12-22 13:55:00,16.47,16.47,16.46,16.47,16000.0,9.5888,9.5888,9.583,9.5888,16000.0
2006-12-22 14:00:00,16.47,16.47,16.44,16.45,17000.0,9.5888,9.5888,9.5714,9.5772,17000.0
2006-12-22 14:05:00,16.45,16.45,16.43,16.45,36200.0,9.5772,9.5772,9.5655,9.5772,36200.0
2006-12-22 14:10:00,16.45,16.47,16.45,16.45,66400.0,9.5772,9.5888,9.5772,9.5772,66400.0
2006-12-22 14:15:00,16.46,16.46,16.43,16.44,13200.0,9.583,9.583,9.5655,9.5714,13200.0
2006-12-22 14:20:00,16.44,16.47,16.43,16.45,28400.0,9.5714,9.5888,9.5655,9.5772,28400.0
2006-12-22 14:25:00,16.45,16.45,16.43,16.43,21000.0,9.5772,9.5772,9.5655,9.5655,21000.0
2006-12-22 14:30:00,16.43,16.44,16.42,16.43,20600.0,9.5655,9.5714,9.5597,9.5655,20600.0
2006-12-22 14:35:00,16.43,16.43,16.42,16.42,23800.0,9.5655,9.5655,9.5597,9.5597,23800.0
2006-12-22 14:40:00,16.43,16.43,16.41,16.43,16400.0,9.5655,9.5655,9.5539,9.5655,16400.0
2006-12-22 14:45:00,16.43,16.43,16.42,16.43,11000.0,9.5655,9.5655,9.5597,9.5655,11000.0
2006-12-22 14:50:00,16.43,16.43,16.43,16.43,8400.0,9.5655,9.5655,9.5655,9.5655,8400.0
2006-12-22 14:55:00,16.43,16.5,16.43,16.46,72400.0,9.5655,9.6063,9.5655,9.583,72400.0
2006-12-22 15:00:00,16.46,16.47,16.46,16.47,49200.0,9.583,9.5888,9.583,9.5888,49200.0
2006-12-22 15:05:00,16.47,16.47,16.46,16.46,24600.0,9.5888,9.5888,9.583,9.583,24600.0
2006-12-22 15:10:00,16.46,16.47,16.46,16.46,34600.0,9.583,9.5888,9.583,9.583,34600.0
2006-12-22 15:15:00,16.47,16.47,16.45,16.46,35200.0,9.5888,9.5888,9.5772,9.583,35200.0
2006-12-22 15:20:00,16.46,16.47,16.45,16.45,40200.0,9.583,9.5888,9.5772,9.5772,40200.0
2006-12-22 15:25:00,16.45,16.45,16.43,16.43,48000.0,9.5772,9.5772,9.5655,9.5655,48000.0
2006-12-22 15:30:00,16.43,16.43,16.42,16.42,27000.0,9.5655,9.5655,9.5597,9.5597,27000.0
2006-12-22 15:35:00,16.43,16.44,16.42,16.44,39800.0,9.5655,9.5714,9.5597,9.5714,39800.0
2006-12-22 15:40:00,16.44,16.44,16.42,16.43,34000.0,9.5714,9.5714,9.5597,9.5655,34000.0
2006-12-22 15:45:00,16.43,16.43,16.42,16.42,40800.0,9.5655,9.5655,9.5597,9.5597,40800.0
2006-12-22 15:50:00,16.42,16.42,16.38,16.38,78800.0,9.5597,9.5597,9.5364,9.5364,78800.0
2006-12-22 15:55:00,16.39,16.4,16.36,16.36,197400.0,9.5423,9.5481,9.5248,9.5248,197400.0
2006-12-26 09:30:00,16.39,16.45,16.38,16.45,46200.0,9.5423,9.5772,9.5364,9.5772,46200.0
2006-12-26 09:35:00,16.44,16.46,16.4,16.45,36600.0,9.5714,9.583,9.5481,9.5772,36600.0
2006-12-26 09:40:00,16.44,16.45,16.44,16.45,20000.0,9.5714,9.5772,9.5714,9.5772,20000.0
2006-12-26 09:45:00,16.45,16.45,16.41,16.43,23800.0,9.5772,9.5772,9.5539,9.5655,23800.0
2006-12-26 09:50:00,16.41,16.45,16.41,16.45,51800.0,9.5539,9.5772,9.5539,9.5772,51800.0
2006-12-26 09:55:00,16.45,16.45,16.43,16.44,47200.0,9.5772,9.5772,9.5655,9.5714,47200.0
2006-12-26 10:00:00,16.43,16.5,16.43,16.5,24800.0,9.5655,9.6063,9.5655,9.6063,24800.0
2006-12-26 10:05:00,16.5,16.53,16.5,16.53,17400.0,9.6063,9.6238,9.6063,9.6238,17400.0
2006-12-26 10:10:00,16.53,16.54,16.5,16.5,25400.0,9.6238,9.6296,9.6063,9.6063,25400.0
2006-12-26 10:15:00,16.5,16.58,16.5,16.58,31400.0,9.6063,9.6529,9.6063,9.6529,31400.0
2006-12-26 10:20:00,16.58,16.59,16.58,16.58,22000.0,9.6529,9.6587,9.6529,9.6529,22000.0
2006-12-26 10:25:00,16.59,16.61,16.58,16.6,25800.0,9.6587,9.6703,9.6529,9.6645,25800.0
2006-12-26 10:30:00,16.6,16.6,16.58,16.58,13200.0,9.6645,9.6645,9.6529,9.6529,13200.0
2006-12-26 10:35:00,16.58,16.58,16.55,16.55,5600.0,9.6529,9.6529,9.6354,9.6354,5600.0
2006-12-26 10:40:00,16.56,16.58,16.53,16.57,20400.0,9.6412,9.6529,9.6238,9.6471,20400.0
2006-12-26 10:45:00,16.56,16.56,16.54,16.54,20600.0,9.6412,9.6412,9.6296,9.6296,20600.0
2006-12-26 10:50:00,16.54,16.54,16.5,16.5,29800.0,9.6296,9.6296,9.6063,9.6063,29800.0
2006-12-26 10:55:00,16.5,16.51,16.48,16.49,13000.0,9.6063,9.6121,9.5947,9.6005,13000.0
2006-12-26 11:00:00,16.48,16.52,16.48,16.52,7800.0,9.5947,9.6179,9.5947,9.6179,7800.0
2006-12-26 11:05:00,16.53,16.54,16.52,16.54,14000.0,9.6238,9.6296,9.6179,9.6296,14000.0
2006-12-26 11:10:00,16.54,16.55,16.54,16.55,12200.0,9.6296,9.6354,9.6296,9.6354,12200.0
2006-12-26 11:15:00,16.55,16.56,16.55,16.55,11800.0,9.6354,9.6412,9.6354,9.6354,11800.0
2006-12-26 11:20:00,16.55,16.58,16.55,16.57,15400.0,9.6354,9.6529,9.6354,9.6471,15400.0
2006-12-26 11:25:00,16.57,16.57,16.56,16.57,7400.0,9.6471,9.6471,9.6412,9.6471,7400.0
2006-12-26 11:30:00,16.58,16.58,16.57,16.58,10400.0,9.6529,9.6529,9.6471,9.6529,10400.0
2006-12-26 11:35:00,16.58,16.58,16.57,16.58,17200.0,9.6529,9.6529,9.6471,9.6529,17200.0
2006-12-26 11:40:00,16.58,16.59,16.57,16.58,24600.0,9.6529,9.6587,9.6471,9.6529,24600.0
2006-12-26 11:45:00,16.58,16.58,16.56,16.56,7200.0,9.6529,9.6529,9.6412,9.6412,7200.0
2006-12-26 11:50:00,16.56,16.56,16.55,16.56,6800.0,9.6412,9.6412,9.6354,9.6412,6800.0
2006-12-26 11:55:00,16.56,16.57,16.56,16.56,7200.0,9.6412,9.6471,9.6412,9.6412,7200.0
2006-12-26 12:00:00,16.56,16.56,16.55,16.56,5800.0,9.6412,9.6412,9.6354,9.6412,5800.0
2006-12-26 12:05:00,16.56,16.56,16.56,16.56,7000.0,9.6412,9.6412,9.6412,9.6412,7000.0
2006-12-26 12:10:00,16.56,16.56,16.55,16.56,11000.0,9.6412,9.6412,9.6354,9.6412,11000.0
2006-12-26 12:15:00,16.55,16.55,16.53,16.53,9000.0,9.6354,9.6354,9.6238,9.6238,9000.0
2006-12-26 12:20:00,16.54,16.54,16.53,16.54,3600.0,9.6296,9.6296,9.6238,9.6296,3600.0
2006-12-26 12:25:00,16.54,16.54,16.53,16.53,5400.0,9.6296,9.6296,9.6238,9.6238,5400.0
2006-12-26 12:30:00,16.53,16.54,16.5,16.53,23000.0,9.6238,9.6296,9.6063,9.6238,23000.0
2006-12-26 12:35:00,16.53,16.53,16.52,16.52,6200.0,9.6238,9.6238,9.6179,9.6179,6200.0
2006-12-26 12:40:00,16.5,16.52,16.5,16.5,7200.0,9.6063,9.6179,9.6063,9.6063,7200.0
2006-12-26 12:45:00,16.51,16.53,16.51,16.53,4800.0,9.6121,9.6238,9.6121,9.6238,4800.0
2006-12-26 12:50:00,16.53,16.53,16.53,16.53,4200.0,9.6238,9.6238,9.6238,9.6238,4200.0
2006-12-26 12:55:00,16.53,16.53,16.52,16.52,10400.0,9.6238,9.6238,9.6179,9.6179,10400.0
2006-12-26 13:00:00,16.52,16.52,16.5,16.51,18200.0,9.6179,9.6179,9.6063,9.6121,18200.0
2006-12-26 13:05:00,16.51,16.52,16.5,16.52,7600.0,9.6121,9.6179,9.6063,9.6179,7600.0
2006-12-26 13:10:00,16.52,16.52,16.5,16.52,4800.0,9.6179,9.6179,9.6063,9.6179,4800.0
2006-12-26 13:15:00,16.51,16.52,16.5,16.52,14200.0,9.6121,9.6179,9.6063,9.6179,14200.0
2006-12-26 13:20:00,16.52,16.53,16.51,16.52,14400.0,9.6179,9.6238,9.6121,9.6179,14400.0
2006-12-26 13:25:00,16.53,16.54,16.53,16.54,18800.0,9.6238,9.6296,9.6238,9.6296,18800.0
2006-12-26 13:30:00,16.54,16.55,16.54,16.55,16600.0,9.6296,9.6354,9.6296,9.6354,16600.0
2006-12-26 13:35:00,16.55,16.56,16.55,16.56,19200.0,9.6354,9.6412,9.6354,9.6412,19200.0
2006-12-26 13:40:00,16.56,16.56,16.56,16.56,5200.0,9.6412,9.6412,9.6412,9.6412,5200.0
2006-12-26 13:45:00,16.56,16.59,16.56,16.58,16800.0,9.6412,9.6587,9.6412,9.6529,16800.0
2006-12-26 13:50:00,16.59,16.6,16.59,16.6,18400.0,9.6587,9.6645,9.6587,9.6645,18400.0
2006-12-26 13:55:00,16.6,16.61,16.6,16.61,12400.0,9.6645,9.6703,9.6645,9.6703,12400.0
2006-12-26 14:00:00,16.61,16.61,16.61,16.61,4800.0,9.6703,9.6703,9.6703,9.6703,4800.0
2006-12-26 14:05:00,16.61,16.61,16.58,16.59,43200.0,9.6703,9.6703,9.6529,9.6587,43200.0
2006-12-26 14:10:00,16.6,16.6,16.59,16.59,6400.0,9.6645,9.6645,9.6587,9.6587,6400.0
2006-12-26 14:15:00,16.59,16.61,16.59,16.6,20400.0,9.6587,9.6703,9.6587,9.6645,20400.0
2006-12-26 14:20:00,16.59,16.6,16.59,16.6,20800.0,9.6587,9.6645,9.6587,9.6645,20800.0
2006-12-26 14:25:00,16.6,16.6,16.59,16.59,7800.0,9.6645,9.6645,9.6587,9.6587,7800.0
2006-12-26 14:30:00,16.59,16.6,16.57,16.57,27000.0,9.6587,9.6645,9.6471,9.6471,27000.0
2006-12-26 14:35:00,16.57,16.58,16.55,16.55,17000.0,9.6471,9.6529,9.6354,9.6354,17000.0
2006-12-26 14:40:00,16.55,16.55,16.55,16.55,9600.0,9.6354,9.6354,9.6354,9.6354,9600.0
2006-12-26 14:45:00,16.55,16.56,16.55,16.56,7600.0,9.6354,9.6412,9.6354,9.6412,7600.0
2006-12-26 14:50:00,16.56,16.56,16.52,16.52,13600.0,9.6412,9.6412,9.6179,9.6179,13600.0
2006-12-26 14:55:00,16.52,16.52,16.5,16.52,17000.0,9.6179,9.6179,9.6063,9.6179,17000.0
2006-12-26 15:00:00,16.52,16.52,16.5,16.52,19000.0,9.6179,9.6179,9.6063,9.6179,19000.0
2006-12-26 15:05:00,16.52,16.52,16.5,16.5,14800.0,9.6179,9.6179,9.6063,9.6063,14800.0
2006-12-26 15:10:00,16.5,16.52,16.5,16.52,10800.0,9.6063,9.6179,9.6063,9.6179,10800.0
2006-12-26 15:15:00,16.52,16.52,16.5,16.5,18600.0,9.6179,9.6179,9.6063,9.6063,18600.0
2006-12-26 15:20:00,16.51,16.52,16.5,16.52,11200.0,9.6121,9.6179,9.6063,9.6179,11200.0
2006-12-26 15:25:00,16.52,16.52,16.5,16.5,28000.0,9.6179,9.6179,9.6063,9.6063,28000.0
2006-12-26 15:30:00,16.5,16.5,16.49,16.49,21800.0,9.6063,9.6063,9.6005,9.6005,21800.0
2006-12-26 15:35:00,16.49,16.53,16.49,16.53,22000.0,9.6005,9.6238,9.6005,9.6238,22000.0
2006-12-26 15:40:00,16.53,16.54,16.52,16.52,29600.0,9.6238,9.6296,9.6179,9.6179,29600.0
2006-12-26 15:45:00,16.51,16.55,16.5,16.55,39400.0,9.6121,9.6354,9.6063,9.6354,39400.0
2006-12-26 15:50:00,16.56,16.58,16.56,16.56,50600.0,9.6412,9.6529,9.6412,9.6412,50600.0
2006-12-26 15:55:00,16.56,16.56,16.54,16.56,62800.0,9.6412,9.6412,9.6296,9.6412,62800.0
2006-12-27 09:30:00,16.68,16.72,16.64,16.71,95800.0,9.7111,9.7344,9.6878,9.7286,95800.0
2006-12-27 09:35:00,16.72,16.75,16.7,16.75,37400.0,9.7344,9.7518,9.7227,9.7518,37400.0
2006-12-27 09:40:00,16.74,16.82,16.73,16.82,40800.0,9.746,9.7926,9.7402,9.7926,40800.0
2006-12-27 09:45:00,16.82,16.82,16.77,16.78,52000.0,9.7926,9.7926,9.7635,9.7693,52000.0
2006-12-27 09:50:00,16.78,16.8,16.78,16.8,27400.0,9.7693,9.781,9.7693,9.781,27400.0
2006-12-27 09:55:00,16.79,16.8,16.75,16.77,14000.0,9.7751,9.781,9.7518,9.7635,14000.0
2006-12-27 10:00:00,16.78,16.82,16.78,16.8,42800.0,9.7693,9.7926,9.7693,9.781,42800.0
2006-12-27 10:05:00,16.81,16.82,16.8,16.81,39600.0,9.7868,9.7926,9.781,9.7868,39600.0
2006-12-27 10:10:00,16.82,16.82,16.7,16.7,47000.0,9.7926,9.7926,9.7227,9.7227,47000.0
2006-12-27 10:15:00,16.71,16.71,16.65,16.65,31400.0,9.7286,9.7286,9.6936,9.6936,31400.0
2006-12-27 10:20:00,16.66,16.66,16.64,16.65,21800.0,9.6994,9.6994,9.6878,9.6936,21800.0
2006-12-27 10:25:00,16.65,16.66,16.64,16.65,23200.0,9.6936,9.6994,9.6878,9.6936,23200.0
2006-12-27 10:30:00,16.65,16.65,16.63,16.63,18200.0,9.6936,9.6936,9.682,9.682,18200.0
2006-12-27 10:35:00,16.63,16.63,16.59,16.59,75800.0,9.682,9.682,9.6587,9.6587,75800.0
2006-12-27 10:40:00,16.6,16.65,16.59,16.65,46600.0,9.6645,9.6936,9.6587,9.6936,46600.0
2006-12-27 10:45:00,16.65,16.65,16.61,16.63,17800.0,9.6936,9.6936,9.6703,9.682,17800.0
2006-12-27 10:50:00,16.63,16.63,16.6,16.61,15800.0,9.682,9.682,9.6645,9.6703,15800.0
2006-12-27 10:55:00,16.61,16.61,16.6,16.61,8000.0,9.6703,9.6703,9.6645,9.6703,8000.0
2006-12-27 11:00:00,16.61,16.62,16.61,16.62,19800.0,9.6703,9.6762,9.6703,9.6762,19800.0
2006-12-27 11:05:00,16.62,16.63,16.61,16.61,15600.0,9.6762,9.682,9.6703,9.6703,15600.0
2006-12-27 11:10:00,16.61,16.61,16.6,16.6,13000.0,9.6703,9.6703,9.6645,9.6645,13000.0
2006-12-27 11:15:00,16.6,16.61,16.59,16.6,14000.0,9.6645,9.6703,9.6587,9.6645,14000.0
2006-12-27 11:20:00,16.6,16.6,16.6,16.6,13200.0,9.6645,9.6645,9.6645,9.6645,13200.0
2006-12-27 11:25:00,16.6,16.6,16.59,16.59,67200.0,9.6645,9.6645,9.6587,9.6587,67200.0
2006-12-27 11:30:00,16.59,16.6,16.57,16.58,92000.0,9.6587,9.6645,9.6471,9.6529,92000.0
2006-12-27 11:35:00,16.59,16.6,16.58,16.6,19400.0,9.6587,9.6645,9.6529,9.6645,19400.0
2006-12-27 11:40:00,16.6,16.63,16.6,16.6,61400.0,9.6645,9.682,9.6645,9.6645,61400.0
2006-12-27 11:45:00,16.6,16.63,16.6,16.6,65200.0,9.6645,9.682,9.6645,9.6645,65200.0
2006-12-27 11:50:00,16.6,16.61,16.6,16.61,24400.0,9.6645,9.6703,9.6645,9.6703,24400.0
2006-12-27 11:55:00,16.6,16.61,16.6,16.61,16200.0,9.6645,9.6703,9.6645,9.6703,16200.0
2006-12-27 12:00:00,16.61,16.62,16.6,16.6,20600.0,9.6703,9.6762,9.6645,9.6645,20600.0
2006-12-27 12:05:00,16.6,16.6,16.59,16.59,4400.0,9.6645,9.6645,9.6587,9.6587,4400.0
2006-12-27 12:10:00,16.59,16.59,16.58,16.58,7200.0,9.6587,9.6587,9.6529,9.6529,7200.0
2006-12-27 12:15:00,16.58,16.58,16.57,16.58,44400.0,9.6529,9.6529,9.6471,9.6529,44400.0
2006-12-27 12:20:00,16.58,16.58,16.57,16.57,12600.0,9.6529,9.6529,9.6471,9.6471,12600.0
2006-12-27 12:25:00,16.58,16.58,16.57,16.58,5800.0,9.6529,9.6529,9.6471,9.6529,5800.0
2006-12-27 12:30:00,16.57,16.58,16.57,16.57,7000.0,9.6471,9.6529,9.6471,9.6471,7000.0
2006-12-27 12:35:00,16.57,16.57,16.56,16.57,11000.0,9.6471,9.6471,9.6412,9.6471,11000.0
2006-12-27 12:40:00,16.57,16.58,16.57,16.58,5000.0,9.6471,9.6529,9.6471,9.6529,5000.0
2006-12-27 12:45:00,16.58,16.58,16.56,16.56,13800.0,9.6529,9.6529,9.6412,9.6412,13800.0
2006-12-27 12:50:00,16.56,16.56,16.53,16.53,34000.0,9.6412,9.6412,9.6238,9.6238,34000.0
2006-12-27 12:55:00,16.53,16.54,16.53,16.53,15600.0,9.6238,9.6296,9.6238,9.6238,15600.0
2006-12-27 13:00:00,16.53,16.54,16.53,16.53,4600.0,9.6238,9.6296,9.6238,9.6238,4600.0
2006-12-27 13:05:00,16.54,16.55,16.53,16.55,9000.0,9.6296,9.6354,9.6238,9.6354,9000.0
2006-12-27 13:10:00,16.55,16.56,16.55,16.55,8600.0,9.6354,9.6412,9.6354,9.6354,8600.0
2006-12-27 13:15:00,16.56,16.57,16.55,16.56,41600.0,9.6412,9.6471,9.6354,9.6412,41600.0
2006-12-27 13:20:00,16.56,16.56,16.56,16.56,3400.0,9.6412,9.6412,9.6412,9.6412,3400.0
2006-12-27 13:25:00,16.56,16.57,16.56,16.57,4000.0,9.6412,9.6471,9.6412,9.6471,4000.0
2006-12-27 13:30:00,16.57,16.57,16.56,16.57,6000.0,9.6471,9.6471,9.6412,9.6471,6000.0
2006-12-27 13:35:00,16.56,16.57,16.56,16.56,7800.0,9.6412,9.6471,9.6412,9.6412,7800.0
2006-12-27 13:40:00,16.57,16.57,16.56,16.57,3400.0,9.6471,9.6471,9.6412,9.6471,3400.0
2006-12-27 13:45:00,16.57,16.58,16.57,16.58,8000.0,9.6471,9.6529,9.6471,9.6529,8000.0
2006-12-27 13:50:00,16.58,16.59,16.58,16.59,11600.0,9.6529,9.6587,9.6529,9.6587,11600.0
2006-12-27 13:55:00,16.59,16.61,16.59,16.61,16800.0,9.6587,9.6703,9.6587,9.6703,16800.0
2006-12-27 14:00:00,16.61,16.63,16.6,16.6,40800.0,9.6703,9.682,9.6645,9.6645,40800.0
2006-12-27 14:05:00,16.6,16.6,16.59,16.6,9200.0,9.6645,9.6645,9.6587,9.6645,9200.0
2006-12-27 14:10:00,16.6,16.62,16.6,16.61,22600.0,9.6645,9.6762,9.6645,9.6703,22600.0
2006-12-27 14:15:00,16.61,16.61,16.6,16.6,5600.0,9.6703,9.6703,9.6645,9.6645,5600.0
2006-12-27 14:20:00,16.6,16.6,16.58,16.58,13200.0,9.6645,9.6645,9.6529,9.6529,13200.0
2006-12-27 14:25:00,16.58,16.58,16.57,16.58,7400.0,9.6529,9.6529,9.6471,9.6529,7400.0
2006-12-27 14:30:00,16.58,16.58,16.57,16.57,10000.0,9.6529,9.6529,9.6471,9.6471,10000.0
2006-12-27 14:35:00,16.58,16.59,16.57,16.59,10200.0,9.6529,9.6587,9.6471,9.6587,10200.0
2006-12-27 14:40:00,16.59,16.59,16.58,16.59,7600.0,9.6587,9.6587,9.6529,9.6587,7600.0
2006-12-27 14:45:00,16.59,16.6,16.58,16.58,12600.0,9.6587,9.6645,9.6529,9.6529,12600.0
2006-12-27 14:50:00,16.58,16.58,16.57,16.58,14400.0,9.6529,9.6529,9.6471,9.6529,14400.0
2006-12-27 14:55:00,16.58,16.58,16.57,16.58,11400.0,9.6529,9.6529,9.6471,9.6529,11400.0
2006-12-27 15:00:00,16.58,16.59,16.57,16.59,25400.0,9.6529,9.6587,9.6471,9.6587,25400.0
2006-12-27 15:05:00,16.59,16.6,16.59,16.6,19600.0,9.6587,9.6645,9.6587,9.6645,19600.0
2006-12-27 15:10:00,16.6,16.6,16.58,16.58,28200.0,9.6645,9.6645,9.6529,9.6529,28200.0
2006-12-27 15:15:00,16.58,16.59,16.57,16.57,9400.0,9.6529,9.6587,9.6471,9.6471,9400.0
2006-12-27 15:20:00,16.57,16.58,16.57,16.57,14000.0,9.6471,9.6529,9.6471,9.6471,14000.0
2006-12-27 15:25:00,16.57,16.57,16.57,16.57,5800.0,9.6471,9.6471,9.6471,9.6471,5800.0
2006-12-27 15:30:00,16.57,16.57,16.56,16.56,13000.0,9.6471,9.6471,9.6412,9.6412,13000.0
2006-12-27 15:35:00,16.57,16.58,16.57,16.57,9600.0,9.6471,9.6529,9.6471,9.6471,9600.0
2006-12-27 15:40:00,16.58,16.58,16.53,16.54,115600.0,9.6529,9.6529,9.6238,9.6296,115600.0
2006-12-27 15:45:00,16.54,16.55,16.53,16.54,77400.0,9.6296,9.6354,9.6238,9.6296,77400.0
2006-12-27 15:50:00,16.54,16.54,16.5,16.53,113000.0,9.6296,9.6296,9.6063,9.6238,113000.0
2006-12-27 15:55:00,16.53,16.54,16.5,16.5,156600.0,9.6238,9.6296,9.6063,9.6063,156600.0
2006-12-28 09:30:00,16.5,16.52,16.46,16.48,54200.0,9.6063,9.6179,9.583,9.5947,54200.0
2006-12-28 09:35:00,16.49,16.53,16.49,16.51,46800.0,9.6005,9.6238,9.6005,9.6121,46800.0
2006-12-28 09:40:00,16.52,16.53,16.48,16.5,47400.0,9.6179,9.6238,9.5947,9.6063,47400.0
2006-12-28 09:45:00,16.5,16.51,16.47,16.48,53600.0,9.6063,9.6121,9.5888,9.5947,53600.0
2006-12-28 09:50:00,16.48,16.5,16.48,16.48,32600.0,9.5947,9.6063,9.5947,9.5947,32600.0
2006-12-28 09:55:00,16.48,16.54,16.48,16.49,38200.0,9.5947,9.6296,9.5947,9.6005,38200.0
2006-12-28 10:00:00,16.5,16.53,16.47,16.49,41000.0,9.6063,9.6238,9.5888,9.6005,41000.0
2006-12-28 10:05:00,16.49,16.53,16.48,16.5,52000.0,9.6005,9.6238,9.5947,9.6063,52000.0
2006-12-28 10:10:00,16.5,16.5,16.47,16.49,23400.0,9.6063,9.6063,9.5888,9.6005,23400.0
2006-12-28 10:15:00,16.49,16.5,16.47,16.49,22800.0,9.6005,9.6063,9.5888,9.6005,22800.0
2006-12-28 10:20:00,16.49,16.52,16.47,16.5,11800.0,9.6005,9.6179,9.5888,9.6063,11800.0
2006-12-28 10:25:00,16.5,16.5,16.47,16.5,12800.0,9.6063,9.6063,9.5888,9.6063,12800.0
2006-12-28 10:30:00,16.5,16.5,16.47,16.48,38800.0,9.6063,9.6063,9.5888,9.5947,38800.0
2006-12-28 10:35:00,16.48,16.5,16.47,16.5,31000.0,9.5947,9.6063,9.5888,9.6063,31000.0
2006-12-28 10:40:00,16.5,16.5,16.48,16.48,16600.0,9.6063,9.6063,9.5947,9.5947,16600.0
2006-12-28 10:45:00,16.48,16.49,16.45,16.47,21600.0,9.5947,9.6005,9.5772,9.5888,21600.0
2006-12-28 10:50:00,16.47,16.47,16.45,16.46,30400.0,9.5888,9.5888,9.5772,9.583,30400.0
2006-12-28 10:55:00,16.45,16.45,16.43,16.44,9000.0,9.5772,9.5772,9.5655,9.5714,9000.0
2006-12-28 11:00:00,16.43,16.44,16.39,16.41,72400.0,9.5655,9.5714,9.5423,9.5539,72400.0
2006-12-28 11:05:00,16.41,16.42,16.39,16.4,28400.0,9.5539,9.5597,9.5423,9.5481,28400.0
2006-12-28 11:10:00,16.4,16.41,16.4,16.41,24200.0,9.5481,9.5539,9.5481,9.5539,24200.0
2006-12-28 11:15:00,16.42,16.42,16.42,16.42,12200.0,9.5597,9.5597,9.5597,9.5597,12200.0
2006-12-28 11:20:00,16.42,16.44,16.42,16.43,6800.0,9.5597,9.5714,9.5597,9.5655,6800.0
2006-12-28 11:25:00,16.44,16.45,16.44,16.45,19800.0,9.5714,9.5772,9.5714,9.5772,19800.0
2006-12-28 11:30:00,16.45,16.45,16.43,16.44,18600.0,9.5772,9.5772,9.5655,9.5714,18600.0
2006-12-28 11:35:00,16.45,16.45,16.44,16.45,24600.0,9.5772,9.5772,9.5714,9.5772,24600.0
2006-12-28 11:40:00,16.45,16.45,16.43,16.43,11800.0,9.5772,9.5772,9.5655,9.5655,11800.0
2006-12-28 11:45:00,16.43,16.46,16.43,16.45,13400.0,9.5655,9.583,9.5655,9.5772,13400.0
2006-12-28 11:50:00,16.46,16.46,16.45,16.45,22000.0,9.583,9.583,9.5772,9.5772,22000.0
2006-12-28 11:55:00,16.45,16.45,16.43,16.45,12000.0,9.5772,9.5772,9.5655,9.5772,12000.0
2006-12-28 12:00:00,16.45,16.45,16.44,16.45,14200.0,9.5772,9.5772,9.5714,9.5772,14200.0
2006-12-28 12:05:00,16.45,16.45,16.43,16.45,17200.0,9.5772,9.5772,9.5655,9.5772,17200.0
2006-12-28 12:10:00,16.45,16.45,16.43,16.43,21800.0,9.5772,9.5772,9.5655,9.5655,21800.0
2006-12-28 12:15:00,16.43,16.46,16.43,16.46,10200.0,9.5655,9.583,9.5655,9.583,10200.0
2006-12-28 12:20:00,16.46,16.47,16.46,16.47,9800.0,9.583,9.5888,9.583,9.5888,9800.0
2006-12-28 12:25:00,16.48,16.5,16.47,16.5,11400.0,9.5947,9.6063,9.5888,9.6063,11400.0
2006-12-28 12:30:00,16.5,16.5,16.49,16.5,26200.0,9.6063,9.6063,9.6005,9.6063,26200.0
2006-12-28 12:35:00,16.5,16.5,16.48,16.48,14200.0,9.6063,9.6063,9.5947,9.5947,14200.0
2006-12-28 12:40:00,16.48,16.48,16.47,16.47,5800.0,9.5947,9.5947,9.5888,9.5888,5800.0
2006-12-28 12:45:00,16.47,16.47,16.45,16.45,4400.0,9.5888,9.5888,9.5772,9.5772,4400.0
2006-12-28 12:50:00,16.46,16.46,16.43,16.43,9200.0,9.583,9.583,9.5655,9.5655,9200.0
2006-12-28 12:55:00,16.43,16.45,16.43,16.44,6600.0,9.5655,9.5772,9.5655,9.5714,6600.0
2006-12-28 13:00:00,16.44,16.44,16.43,16.44,21200.0,9.5714,9.5714,9.5655,9.5714,21200.0
2006-12-28 13:05:00,16.43,16.44,16.43,16.43,12600.0,9.5655,9.5714,9.5655,9.5655,12600.0
2006-12-28 13:10:00,16.44,16.44,16.43,16.43,22000.0,9.5714,9.5714,9.5655,9.5655,22000.0
2006-12-28 13:15:00,16.44,16.44,16.42,16.43,15800.0,9.5714,9.5714,9.5597,9.5655,15800.0
2006-12-28 13:20:00,16.42,16.43,16.42,16.42,12000.0,9.5597,9.5655,9.5597,9.5597,12000.0
2006-12-28 13:25:00,16.42,16.42,16.4,16.42,29600.0,9.5597,9.5597,9.5481,9.5597,29600.0
2006-12-28 13:30:00,16.42,16.43,16.42,16.43,26200.0,9.5597,9.5655,9.5597,9.5655,26200.0
2006-12-28 13:35:00,16.43,16.45,16.43,16.45,13000.0,9.5655,9.5772,9.5655,9.5772,13000.0
2006-12-28 13:40:00,16.45,16.45,16.41,16.41,37600.0,9.5772,9.5772,9.5539,9.5539,37600.0
2006-12-28 13:45:00,16.42,16.43,16.41,16.43,19400.0,9.5597,9.5655,9.5539,9.5655,19400.0
2006-12-28 13:50:00,16.42,16.43,16.42,16.43,5200.0,9.5597,9.5655,9.5597,9.5655,5200.0
2006-12-28 13:55:00,16.42,16.43,16.42,16.43,6000.0,9.5597,9.5655,9.5597,9.5655,6000.0
2006-12-28 14:00:00,16.43,16.43,16.41,16.42,17200.0,9.5655,9.5655,9.5539,9.5597,17200.0
2006-12-28 14:05:00,16.41,16.43,16.41,16.43,38800.0,9.5539,9.5655,9.5539,9.5655,38800.0
2006-12-28 14:10:00,16.43,16.47,16.42,16.45,50000.0,9.5655,9.5888,9.5597,9.5772,50000.0
2006-12-28 14:15:00,16.45,16.49,16.45,16.48,55800.0,9.5772,9.6005,9.5772,9.5947,55800.0
2006-12-28 14:20:00,16.48,16.49,16.48,16.49,7200.0,9.5947,9.6005,9.5947,9.6005,7200.0
2006-12-28 14:25:00,16.49,16.5,16.48,16.49,10200.0,9.6005,9.6063,9.5947,9.6005,10200.0
2006-12-28 14:30:00,16.49,16.5,16.49,16.5,14800.0,9.6005,9.6063,9.6005,9.6063,14800.0
2006-12-28 14:35:00,16.5,16.5,16.5,16.5,20400.0,9.6063,9.6063,9.6063,9.6063,20400.0
2006-12-28 14:40:00,16.5,16.52,16.49,16.5,42000.0,9.6063,9.6179,9.6005,9.6063,42000.0
2006-12-28 14:45:00,16.49,16.5,16.47,16.48,24600.0,9.6005,9.6063,9.5888,9.5947,24600.0
2006-12-28 14:50:00,16.48,16.48,16.46,16.48,20800.0,9.5947,9.5947,9.583,9.5947,20800.0
2006-12-28 14:55:00,16.48,16.48,16.47,16.48,17200.0,9.5947,9.5947,9.5888,9.5947,17200.0
2006-12-28 15:00:00,16.48,16.48,16.48,16.48,17200.0,9.5947,9.5947,9.5947,9.5947,17200.0
2006-12-28 15:05:00,16.48,16.49,16.47,16.48,22200.0,9.5947,9.6005,9.5888,9.5947,22200.0
2006-12-28 15:10:00,16.48,16.48,16.47,16.48,11000.0,9.5947,9.5947,9.5888,9.5947,11000.0
2006-12-28 15:15:00,16.48,16.48,16.47,16.48,12800.0,9.5947,9.5947,9.5888,9.5947,12800.0
2006-12-28 15:20:00,16.48,16.48,16.47,16.47,9200.0,9.5947,9.5947,9.5888,9.5888,9200.0
2006-12-28 15:25:00,16.47,16.48,16.47,16.48,6000.0,9.5888,9.5947,9.5888,9.5947,6000.0
2006-12-28 15:30:00,16.47,16.48,16.45,16.45,27200.0,9.5888,9.5947,9.5772,9.5772,27200.0
2006-12-28 15:35:00,16.45,16.45,16.44,16.44,45800.0,9.5772,9.5772,9.5714,9.5714,45800.0
2006-12-28 15:40:00,16.44,16.47,16.44,16.47,77000.0,9.5714,9.5888,9.5714,9.5888,77000.0
2006-12-28 15:45:00,16.47,16.47,16.43,16.43,65400.0,9.5888,9.5888,9.5655,9.5655,65400.0
2006-12-28 15:50:00,16.43,16.45,16.41,16.41,58800.0,9.5655,9.5772,9.5539,9.5539,58800.0
2006-12-28 15:55:00,16.42,16.42,16.39,16.4,147000.0,9.5597,9.5597,9.5423,9.5481,147000.0
2006-12-29 09:30:00,16.42,16.42,16.33,16.35,69000.0,9.5597,9.5597,9.5073,9.519,69000.0
2006-12-29 09:35:00,16.33,16.35,16.33,16.34,42400.0,9.5073,9.519,9.5073,9.5131,42400.0
2006-12-29 09:40:00,16.34,16.35,16.33,16.35,19000.0,9.5131,9.519,9.5073,9.519,19000.0
2006-12-29 09:45:00,16.35,16.4,16.33,16.4,31400.0,9.519,9.5481,9.5073,9.5481,31400.0
2006-12-29 09:50:00,16.4,16.48,16.4,16.44,64600.0,9.5481,9.5947,9.5481,9.5714,64600.0
2006-12-29 09:55:00,16.44,16.49,16.44,16.48,34200.0,9.5714,9.6005,9.5714,9.5947,34200.0
2006-12-29 10:00:00,16.49,16.53,16.48,16.51,48200.0,9.6005,9.6238,9.5947,9.6121,48200.0
2006-12-29 10:05:00,16.51,16.59,16.51,16.58,45200.0,9.6121,9.6587,9.6121,9.6529,45200.0
2006-12-29 10:10:00,16.58,16.59,16.57,16.59,20200.0,9.6529,9.6587,9.6471,9.6587,20200.0
2006-12-29 10:15:00,16.59,16.59,16.55,16.56,19400.0,9.6587,9.6587,9.6354,9.6412,19400.0
2006-12-29 10:20:00,16.56,16.57,16.56,16.57,7800.0,9.6412,9.6471,9.6412,9.6471,7800.0
2006-12-29 10:25:00,16.58,16.61,16.57,16.6,28800.0,9.6529,9.6703,9.6471,9.6645,28800.0
2006-12-29 10:30:00,16.6,16.61,16.6,16.6,24600.0,9.6645,9.6703,9.6645,9.6645,24600.0
2006-12-29 10:35:00,16.6,16.6,16.5,16.5,46200.0,9.6645,9.6645,9.6063,9.6063,46200.0
2006-12-29 10:40:00,16.5,16.5,16.48,16.48,16400.0,9.6063,9.6063,9.5947,9.5947,16400.0
2006-12-29 10:45:00,16.48,16.5,16.48,16.48,9800.0,9.5947,9.6063,9.5947,9.5947,9800.0
2006-12-29 10:50:00,16.49,16.5,16.48,16.49,40600.0,9.6005,9.6063,9.5947,9.6005,40600.0
2006-12-29 10:55:00,16.5,16.5,16.48,16.49,28600.0,9.6063,9.6063,9.5947,9.6005,28600.0
2006-12-29 11:00:00,16.49,16.5,16.48,16.49,23800.0,9.6005,9.6063,9.5947,9.6005,23800.0
2006-12-29 11:05:00,16.49,16.5,16.49,16.5,12800.0,9.6005,9.6063,9.6005,9.6063,12800.0
2006-12-29 11:10:00,16.5,16.51,16.5,16.5,29000.0,9.6063,9.6121,9.6063,9.6063,29000.0
2006-12-29 11:15:00,16.5,16.51,16.49,16.51,22400.0,9.6063,9.6121,9.6005,9.6121,22400.0
2006-12-29 11:20:00,16.51,16.52,16.5,16.52,23600.0,9.6121,9.6179,9.6063,9.6179,23600.0
2006-12-29 11:25:00,16.52,16.52,16.5,16.5,8000.0,9.6179,9.6179,9.6063,9.6063,8000.0
2006-12-29 11:30:00,16.51,16.53,16.5,16.53,12000.0,9.6121,9.6238,9.6063,9.6238,12000.0
2006-12-29 11:35:00,16.53,16.54,16.52,16.54,21000.0,9.6238,9.6296,9.6179,9.6296,21000.0
2006-12-29 11:40:00,16.54,16.55,16.53,16.54,19400.0,9.6296,9.6354,9.6238,9.6296,19400.0
2006-12-29 11:45:00,16.54,16.54,16.52,16.53,19400.0,9.6296,9.6296,9.6179,9.6238,19400.0
2006-12-29 11:50:00,16.53,16.53,16.51,16.52,11800.0,9.6238,9.6238,9.6121,9.6179,11800.0
2006-12-29 11:55:00,16.52,16.52,16.5,16.51,12800.0,9.6179,9.6179,9.6063,9.6121,12800.0
2006-12-29 12:00:00,16.52,16.52,16.51,16.52,9800.0,9.6179,9.6179,9.6121,9.6179,9800.0
2006-12-29 12:05:00,16.51,16.52,16.5,16.5,16200.0,9.6121,9.6179,9.6063,9.6063,16200.0
2006-12-29 12:10:00,16.5,16.5,16.5,16.5,4200.0,9.6063,9.6063,9.6063,9.6063,4200.0
2006-12-29 12:15:00,16.5,16.5,16.5,16.5,14600.0,9.6063,9.6063,9.6063,9.6063,14600.0
2006-12-29 12:20:00,16.5,16.51,16.5,16.5,15600.0,9.6063,9.6121,9.6063,9.6063,15600.0
2006-12-29 12:25:00,16.5,16.5,16.5,16.5,6600.0,9.6063,9.6063,9.6063,9.6063,6600.0
2006-12-29 12:30:00,16.5,16.5,16.46,16.46,39000.0,9.6063,9.6063,9.583,9.583,39000.0
2006-12-29 12:35:00,16.45,16.46,16.43,16.44,26000.0,9.5772,9.583,9.5655,9.5714,26000.0
2006-12-29 12:40:00,16.44,16.45,16.43,16.43,15000.0,9.5714,9.5772,9.5655,9.5655,15000.0
2006-12-29 12:45:00,16.43,16.43,16.43,16.43,5400.0,9.5655,9.5655,9.5655,9.5655,5400.0
2006-12-29 12:50:00,16.43,16.43,16.43,16.43,5600.0,9.5655,9.5655,9.5655,9.5655,5600.0
2006-12-29 12:55:00,16.43,16.46,16.43,16.45,27600.0,9.5655,9.583,9.5655,9.5772,27600.0
2006-12-29 13:00:00,16.45,16.46,16.45,16.46,9600.0,9.5772,9.583,9.5772,9.583,9600.0
2006-12-29 13:05:00,16.46,16.47,16.46,16.47,4400.0,9.583,9.5888,9.583,9.5888,4400.0
2006-12-29 13:10:00,16.47,16.48,16.46,16.48,24400.0,9.5888,9.5947,9.583,9.5947,24400.0
2006-12-29 13:15:00,16.47,16.48,16.45,16.45,23600.0,9.5888,9.5947,9.5772,9.5772,23600.0
2006-12-29 13:20:00,16.45,16.45,16.42,16.42,11000.0,9.5772,9.5772,9.5597,9.5597,11000.0
2006-12-29 13:25:00,16.43,16.43,16.42,16.43,8000.0,9.5655,9.5655,9.5597,9.5655,8000.0
2006-12-29 13:30:00,16.43,16.43,16.41,16.41,15200.0,9.5655,9.5655,9.5539,9.5539,15200.0
2006-12-29 13:35:00,16.42,16.42,16.41,16.41,8800.0,9.5597,9.5597,9.5539,9.5539,8800.0
2006-12-29 13:40:00,16.41,16.41,16.4,16.4,21000.0,9.5539,9.5539,9.5481,9.5481,21000.0
2006-12-29 13:45:00,16.4,16.42,16.4,16.41,16000.0,9.5481,9.5597,9.5481,9.5539,16000.0
2006-12-29 13:50:00,16.41,16.42,16.41,16.41,5200.0,9.5539,9.5597,9.5539,9.5539,5200.0
2006-12-29 13:55:00,16.41,16.42,16.41,16.41,8600.0,9.5539,9.5597,9.5539,9.5539,8600.0
2006-12-29 14:00:00,16.42,16.42,16.4,16.4,13800.0,9.5597,9.5597,9.5481,9.5481,13800.0
2006-12-29 14:05:00,16.4,16.41,16.4,16.41,12400.0,9.5481,9.5539,9.5481,9.5539,12400.0
2006-12-29 14:10:00,16.41,16.41,16.4,16.41,6400.0,9.5539,9.5539,9.5481,9.5539,6400.0
2006-12-29 14:15:00,16.41,16.41,16.4,16.41,11800.0,9.5539,9.5539,9.5481,9.5539,11800.0
2006-12-29 14:20:00,16.4,16.41,16.39,16.39,15000.0,9.5481,9.5539,9.5423,9.5423,15000.0
2006-12-29 14:25:00,16.39,16.4,16.36,16.36,30600.0,9.5423,9.5481,9.5248,9.5248,30600.0
2006-12-29 14:30:00,16.36,16.36,16.32,16.36,56000.0,9.5248,9.5248,9.5015,9.5248,56000.0
2006-12-29 14:35:00,16.36,16.37,16.36,16.36,14000.0,9.5248,9.5306,9.5248,9.5248,14000.0
2006-12-29 14:40:00,16.36,16.38,16.36,16.38,8200.0,9.5248,9.5364,9.5248,9.5364,8200.0
2006-12-29 14:45:00,16.38,16.38,16.37,16.38,10800.0,9.5364,9.5364,9.5306,9.5364,10800.0
2006-12-29 14:50:00,16.38,16.38,16.38,16.38,11200.0,9.5364,9.5364,9.5364,9.5364,11200.0
2006-12-29 14:55:00,16.38,16.38,16.37,16.38,13800.0,9.5364,9.5364,9.5306,9.5364,13800.0
2006-12-29 15:00:00,16.38,16.38,16.35,16.36,25200.0,9.5364,9.5364,9.519,9.5248,25200.0
2006-12-29 15:05:00,16.35,16.37,16.35,16.36,15600.0,9.519,9.5306,9.519,9.5248,15600.0
2006-12-29 15:10:00,16.37,16.39,16.37,16.39,23400.0,9.5306,9.5423,9.5306,9.5423,23400.0
2006-12-29 15:15:00,16.39,16.4,16.39,16.4,13200.0,9.5423,9.5481,9.5423,9.5481,13200.0
2006-12-29 15:20:00,16.4,16.4,16.38,16.38,20800.0,9.5481,9.5481,9.5364,9.5364,20800.0
2006-12-29 15:25:00,16.38,16.4,16.33,16.34,38600.0,9.5364,9.5481,9.5073,9.5131,38600.0
2006-12-29 15:30:00,16.34,16.37,16.33,16.33,40000.0,9.5131,9.5306,9.5073,9.5073,40000.0
2006-12-29 15:35:00,16.34,16.36,16.33,16.35,31200.0,9.5131,9.5248,9.5073,9.519,31200.0
2006-12-29 15:40:00,16.35,16.38,16.35,16.37,31800.0,9.519,9.5364,9.519,9.5306,31800.0
2006-12-29 15:45:00,16.36,16.39,16.36,16.38,34000.0,9.5248,9.5423,9.5248,9.5364,34000.0
2006-12-29 15:50:00,16.38,16.38,16.36,16.38,43400.0,9.5364,9.5364,9.5248,9.5364,43400.0
2006-12-29 15:55:00,16.38,16.38,16.32,16.36,100800.0,9.5364,9.5364,9.5015,9.5248,100800.0
2007-01-03 09:30:00,16.53,16.73,16.52,16.61,132800.0,9.6238,9.7402,9.6179,9.6703,132800.0
2007-01-03 09:35:00,16.6,16.72,16.54,16.71,87200.0,9.6645,9.7344,9.6296,9.7286,87200.0
2007-01-03 09:40:00,16.71,16.81,16.7,16.81,134600.0,9.7286,9.7868,9.7227,9.7868,134600.0
2007-01-03 09:45:00,16.82,16.85,16.8,16.81,70400.0,9.7926,9.8101,9.781,9.7868,70400.0
2007-01-03 09:50:00,16.79,16.82,16.77,16.77,23800.0,9.7751,9.7926,9.7635,9.7635,23800.0
2007-01-03 09:55:00,16.77,16.78,16.71,16.74,64200.0,9.7635,9.7693,9.7286,9.746,64200.0
2007-01-03 10:00:00,16.75,16.82,16.74,16.81,92800.0,9.7518,9.7926,9.746,9.7868,92800.0
2007-01-03 10:05:00,16.82,16.84,16.79,16.81,78200.0,9.7926,9.8042,9.7751,9.7868,78200.0
2007-01-03 10:10:00,16.8,16.8,16.76,16.76,52800.0,9.781,9.781,9.7577,9.7577,52800.0
2007-01-03 10:15:00,16.76,16.83,16.76,16.81,84800.0,9.7577,9.7984,9.7577,9.7868,84800.0
2007-01-03 10:20:00,16.81,16.86,16.8,16.86,53200.0,9.7868,9.8159,9.781,9.8159,53200.0
2007-01-03 10:25:00,16.86,16.91,16.86,16.91,80200.0,9.8159,9.845,9.8159,9.845,80200.0
2007-01-03 10:30:00,16.91,16.93,16.91,16.93,73400.0,9.845,9.8566,9.845,9.8566,73400.0
2007-01-03 10:35:00,16.93,16.97,16.93,16.97,80400.0,9.8566,9.8799,9.8566,9.8799,80400.0
2007-01-03 10:40:00,16.97,17.0,16.95,17.0,63600.0,9.8799,9.8974,9.8683,9.8974,63600.0
2007-01-03 10:45:00,17.0,17.04,16.98,16.99,51400.0,9.8974,9.9207,9.8858,9.8916,51400.0
2007-01-03 10:50:00,16.98,16.98,16.93,16.94,91000.0,9.8858,9.8858,9.8566,9.8625,91000.0
2007-01-03 10:55:00,16.93,16.95,16.93,16.94,54400.0,9.8566,9.8683,9.8566,9.8625,54400.0
2007-01-03 11:00:00,16.94,16.95,16.92,16.92,35400.0,9.8625,9.8683,9.8508,9.8508,35400.0
2007-01-03 11:05:00,16.92,16.92,16.89,16.89,44600.0,9.8508,9.8508,9.8334,9.8334,44600.0
2007-01-03 11:10:00,16.89,16.92,16.88,16.92,38200.0,9.8334,9.8508,9.8275,9.8508,38200.0
2007-01-03 11:15:00,16.91,16.94,16.91,16.93,31000.0,9.845,9.8625,9.845,9.8566,31000.0
2007-01-03 11:20:00,16.93,16.93,16.93,16.93,13400.0,9.8566,9.8566,9.8566,9.8566,13400.0
2007-01-03 11:25:00,16.93,16.93,16.88,16.88,17000.0,9.8566,9.8566,9.8275,9.8275,17000.0
2007-01-03 11:30:00,16.88,16.89,16.87,16.89,50600.0,9.8275,9.8334,9.8217,9.8334,50600.0
2007-01-03 11:35:00,16.89,16.92,16.88,16.92,26000.0,9.8334,9.8508,9.8275,9.8508,26000.0
2007-01-03 11:40:00,16.92,16.95,16.92,16.95,28800.0,9.8508,9.8683,9.8508,9.8683,28800.0
2007-01-03 11:45:00,16.95,16.96,16.94,16.96,173200.0,9.8683,9.8741,9.8625,9.8741,173200.0
2007-01-03 11:50:00,16.96,16.96,16.92,16.92,18400.0,9.8741,9.8741,9.8508,9.8508,18400.0
2007-01-03 11:55:00,16.92,16.95,16.88,16.9,76000.0,9.8508,9.8683,9.8275,9.8392,76000.0
2007-01-03 12:00:00,16.91,16.92,16.9,16.9,49000.0,9.845,9.8508,9.8392,9.8392,49000.0
2007-01-03 12:05:00,16.9,16.9,16.84,16.85,30400.0,9.8392,9.8392,9.8042,9.8101,30400.0
2007-01-03 12:10:00,16.85,16.85,16.84,16.84,4000.0,9.8101,9.8101,9.8042,9.8042,4000.0
2007-01-03 12:15:00,16.84,16.85,16.84,16.85,22000.0,9.8042,9.8101,9.8042,9.8101,22000.0
2007-01-03 12:20:00,16.85,16.85,16.84,16.84,9400.0,9.8101,9.8101,9.8042,9.8042,9400.0
2007-01-03 12:25:00,16.85,16.85,16.81,16.82,13800.0,9.8101,9.8101,9.7868,9.7926,13800.0
2007-01-03 12:30:00,16.82,16.82,16.81,16.82,13200.0,9.7926,9.7926,9.7868,9.7926,13200.0
2007-01-03 12:35:00,16.82,16.82,16.79,16.8,17400.0,9.7926,9.7926,9.7751,9.781,17400.0
2007-01-03 12:40:00,16.8,16.82,16.8,16.82,23800.0,9.781,9.7926,9.781,9.7926,23800.0
2007-01-03 12:45:00,16.82,16.83,16.82,16.83,19600.0,9.7926,9.7984,9.7926,9.7984,19600.0
2007-01-03 12:50:00,16.83,16.84,16.83,16.84,27000.0,9.7984,9.8042,9.7984,9.8042,27000.0
2007-01-03 12:55:00,16.84,16.85,16.83,16.85,15200.0,9.8042,9.8101,9.7984,9.8101,15200.0
2007-01-03 13:00:00,16.84,16.84,16.84,16.84,9600.0,9.8042,9.8042,9.8042,9.8042,9600.0
2007-01-03 13:05:00,16.84,16.84,16.84,16.84,19600.0,9.8042,9.8042,9.8042,9.8042,19600.0
2007-01-03 13:10:00,16.84,16.84,16.83,16.83,9800.0,9.8042,9.8042,9.7984,9.7984,9800.0
2007-01-03 13:15:00,16.83,16.83,16.83,16.83,6000.0,9.7984,9.7984,9.7984,9.7984,6000.0
2007-01-03 13:20:00,16.83,16.83,16.82,16.82,26000.0,9.7984,9.7984,9.7926,9.7926,26000.0
2007-01-03 13:25:00,16.82,16.82,16.77,16.78,42200.0,9.7926,9.7926,9.7635,9.7693,42200.0
2007-01-03 13:30:00,16.78,16.78,16.77,16.78,29600.0,9.7693,9.7693,9.7635,9.7693,29600.0
2007-01-03 13:35:00,16.78,16.78,16.74,16.75,21200.0,9.7693,9.7693,9.746,9.7518,21200.0
2007-01-03 13:40:00,16.75,16.75,16.73,16.74,30200.0,9.7518,9.7518,9.7402,9.746,30200.0
2007-01-03 13:45:00,16.74,16.74,16.69,16.7,43600.0,9.746,9.746,9.7169,9.7227,43600.0
2007-01-03 13:50:00,16.7,16.72,16.7,16.71,18600.0,9.7227,9.7344,9.7227,9.7286,18600.0
2007-01-03 13:55:00,16.71,16.71,16.7,16.7,34000.0,9.7286,9.7286,9.7227,9.7227,34000.0
2007-01-03 14:00:00,16.71,16.71,16.7,16.7,127200.0,9.7286,9.7286,9.7227,9.7227,127200.0
2007-01-03 14:05:00,16.7,16.71,16.7,16.71,67400.0,9.7227,9.7286,9.7227,9.7286,67400.0
2007-01-03 14:10:00,16.71,16.71,16.53,16.53,107600.0,9.7286,9.7286,9.6238,9.6238,107600.0
2007-01-03 14:15:00,16.53,16.54,16.39,16.42,129600.0,9.6238,9.6296,9.5423,9.5597,129600.0
2007-01-03 14:20:00,16.41,16.47,16.36,16.46,87000.0,9.5539,9.5888,9.5248,9.583,87000.0
2007-01-03 14:25:00,16.45,16.5,16.43,16.49,61000.0,9.5772,9.6063,9.5655,9.6005,61000.0
2007-01-03 14:30:00,16.5,16.5,16.43,16.45,72800.0,9.6063,9.6063,9.5655,9.5772,72800.0
2007-01-03 14:35:00,16.45,16.47,16.45,16.45,69600.0,9.5772,9.5888,9.5772,9.5772,69600.0
2007-01-03 14:40:00,16.45,16.46,16.43,16.43,79400.0,9.5772,9.583,9.5655,9.5655,79400.0
2007-01-03 14:45:00,16.43,16.43,16.35,16.39,67600.0,9.5655,9.5655,9.519,9.5423,67600.0
2007-01-03 14:50:00,16.38,16.39,16.38,16.38,40800.0,9.5364,9.5423,9.5364,9.5364,40800.0
2007-01-03 14:55:00,16.37,16.39,16.35,16.36,57000.0,9.5306,9.5423,9.519,9.5248,57000.0
2007-01-03 15:00:00,16.36,16.39,16.34,16.39,98600.0,9.5248,9.5423,9.5131,9.5423,98600.0
2007-01-03 15:05:00,16.39,16.43,16.39,16.42,33600.0,9.5423,9.5655,9.5423,9.5597,33600.0
2007-01-03 15:10:00,16.42,16.42,16.4,16.41,35400.0,9.5597,9.5597,9.5481,9.5539,35400.0
2007-01-03 15:15:00,16.41,16.44,16.41,16.43,18600.0,9.5539,9.5714,9.5539,9.5655,18600.0
2007-01-03 15:20:00,16.43,16.45,16.43,16.43,30600.0,9.5655,9.5772,9.5655,9.5655,30600.0
2007-01-03 15:25:00,16.43,16.47,16.43,16.47,37800.0,9.5655,9.5888,9.5655,9.5888,37800.0
2007-01-03 15:30:00,16.48,16.54,16.46,16.52,102400.0,9.5947,9.6296,9.583,9.6179,102400.0
2007-01-03 15:35:00,16.52,16.54,16.5,16.51,37000.0,9.6179,9.6296,9.6063,9.6121,37000.0
2007-01-03 15:40:00,16.52,16.57,16.52,16.55,47800.0,9.6179,9.6471,9.6179,9.6354,47800.0
2007-01-03 15:45:00,16.54,16.57,16.53,16.55,49600.0,9.6296,9.6471,9.6238,9.6354,49600.0
2007-01-03 15:50:00,16.55,16.61,16.54,16.59,116800.0,9.6354,9.6703,9.6296,9.6587,116800.0
2007-01-03 15:55:00,16.59,16.61,16.57,16.61,175600.0,9.6587,9.6703,9.6471,9.6703,175600.0
2007-01-04 09:30:00,16.64,16.68,16.61,16.63,88800.0,9.6878,9.7111,9.6703,9.682,88800.0
2007-01-04 09:35:00,16.63,16.67,16.56,16.67,53800.0,9.682,9.7053,9.6412,9.7053,53800.0
2007-01-04 09:40:00,16.67,16.68,16.61,16.65,25200.0,9.7053,9.7111,9.6703,9.6936,25200.0
2007-01-04 09:45:00,16.64,16.67,16.64,16.66,29800.0,9.6878,9.7053,9.6878,9.6994,29800.0
2007-01-04 09:50:00,16.66,16.67,16.6,16.61,29200.0,9.6994,9.7053,9.6645,9.6703,29200.0
2007-01-04 09:55:00,16.61,16.61,16.58,16.6,27200.0,9.6703,9.6703,9.6529,9.6645,27200.0
2007-01-04 10:00:00,16.6,16.65,16.51,16.51,52800.0,9.6645,9.6936,9.6121,9.6121,52800.0
2007-01-04 10:05:00,16.5,16.54,16.43,16.53,45800.0,9.6063,9.6296,9.5655,9.6238,45800.0
2007-01-04 10:10:00,16.52,16.53,16.49,16.49,23400.0,9.6179,9.6238,9.6005,9.6005,23400.0
2007-01-04 10:15:00,16.5,16.58,16.49,16.55,30800.0,9.6063,9.6529,9.6005,9.6354,30800.0
2007-01-04 10:20:00,16.56,16.56,16.52,16.54,46000.0,9.6412,9.6412,9.6179,9.6296,46000.0
2007-01-04 10:25:00,16.55,16.55,16.52,16.55,21200.0,9.6354,9.6354,9.6179,9.6354,21200.0
2007-01-04 10:30:00,16.57,16.72,16.57,16.59,109000.0,9.6471,9.7344,9.6471,9.6587,109000.0
2007-01-04 10:35:00,16.61,16.62,16.59,16.6,32000.0,9.6703,9.6762,9.6587,9.6645,32000.0
2007-01-04 10:40:00,16.59,16.66,16.58,16.65,20000.0,9.6587,9.6994,9.6529,9.6936,20000.0
2007-01-04 10:45:00,16.65,16.73,16.65,16.73,57200.0,9.6936,9.7402,9.6936,9.7402,57200.0
2007-01-04 10:50:00,16.74,16.81,16.73,16.77,80000.0,9.746,9.7868,9.7402,9.7635,80000.0
2007-01-04 10:55:00,16.78,16.81,16.77,16.8,33800.0,9.7693,9.7868,9.7635,9.781,33800.0
2007-01-04 11:00:00,16.81,16.86,16.79,16.85,90400.0,9.7868,9.8159,9.7751,9.8101,90400.0
2007-01-04 11:05:00,16.85,16.86,16.82,16.82,21000.0,9.8101,9.8159,9.7926,9.7926,21000.0
2007-01-04 11:10:00,16.82,16.82,16.77,16.77,24800.0,9.7926,9.7926,9.7635,9.7635,24800.0
2007-01-04 11:15:00,16.77,16.82,16.77,16.82,33600.0,9.7635,9.7926,9.7635,9.7926,33600.0
2007-01-04 11:20:00,16.82,16.82,16.82,16.82,27400.0,9.7926,9.7926,9.7926,9.7926,27400.0
2007-01-04 11:25:00,16.82,16.82,16.8,16.81,20800.0,9.7926,9.7926,9.781,9.7868,20800.0
2007-01-04 11:30:00,16.81,16.81,16.78,16.79,31600.0,9.7868,9.7868,9.7693,9.7751,31600.0
2007-01-04 11:35:00,16.8,16.81,16.79,16.8,22800.0,9.781,9.7868,9.7751,9.781,22800.0
2007-01-04 11:40:00,16.8,16.83,16.78,16.83,36600.0,9.781,9.7984,9.7693,9.7984,36600.0
2007-01-04 11:45:00,16.83,16.83,16.82,16.83,63000.0,9.7984,9.7984,9.7926,9.7984,63000.0
2007-01-04 11:50:00,16.82,16.82,16.8,16.8,47200.0,9.7926,9.7926,9.781,9.781,47200.0
2007-01-04 11:55:00,16.8,16.8,16.79,16.8,19200.0,9.781,9.781,9.7751,9.781,19200.0
2007-01-04 12:00:00,16.8,16.82,16.78,16.81,35800.0,9.781,9.7926,9.7693,9.7868,35800.0
2007-01-04 12:05:00,16.81,16.81,16.8,16.81,12600.0,9.7868,9.7868,9.781,9.7868,12600.0
2007-01-04 12:10:00,16.8,16.81,16.8,16.81,41200.0,9.781,9.7868,9.781,9.7868,41200.0
2007-01-04 12:15:00,16.8,16.81,16.8,16.8,8200.0,9.781,9.7868,9.781,9.781,8200.0
2007-01-04 12:20:00,16.8,16.8,16.78,16.79,20800.0,9.781,9.781,9.7693,9.7751,20800.0
2007-01-04 12:25:00,16.79,16.79,16.79,16.79,7600.0,9.7751,9.7751,9.7751,9.7751,7600.0
2007-01-04 12:30:00,16.79,16.8,16.77,16.8,43000.0,9.7751,9.781,9.7635,9.781,43000.0
2007-01-04 12:35:00,16.8,16.8,16.79,16.79,12000.0,9.781,9.781,9.7751,9.7751,12000.0
2007-01-04 12:40:00,16.79,16.79,16.77,16.77,44600.0,9.7751,9.7751,9.7635,9.7635,44600.0
2007-01-04 12:45:00,16.77,16.78,16.77,16.77,20000.0,9.7635,9.7693,9.7635,9.7635,20000.0
2007-01-04 12:50:00,16.77,16.78,16.75,16.78,41600.0,9.7635,9.7693,9.7518,9.7693,41600.0
2007-01-04 12:55:00,16.78,16.79,16.78,16.79,12000.0,9.7693,9.7751,9.7693,9.7751,12000.0
2007-01-04 13:00:00,16.79,16.79,16.77,16.78,25200.0,9.7751,9.7751,9.7635,9.7693,25200.0
2007-01-04 13:05:00,16.78,16.78,16.78,16.78,21400.0,9.7693,9.7693,9.7693,9.7693,21400.0
2007-01-04 13:10:00,16.78,16.78,16.77,16.77,26800.0,9.7693,9.7693,9.7635,9.7635,26800.0
2007-01-04 13:15:00,16.77,16.77,16.75,16.76,16600.0,9.7635,9.7635,9.7518,9.7577,16600.0
2007-01-04 13:20:00,16.75,16.76,16.73,16.73,35200.0,9.7518,9.7577,9.7402,9.7402,35200.0
2007-01-04 13:25:00,16.73,16.73,16.7,16.73,49800.0,9.7402,9.7402,9.7227,9.7402,49800.0
2007-01-04 13:30:00,16.73,16.73,16.71,16.72,29000.0,9.7402,9.7402,9.7286,9.7344,29000.0
2007-01-04 13:35:00,16.73,16.77,16.72,16.77,18800.0,9.7402,9.7635,9.7344,9.7635,18800.0
2007-01-04 13:40:00,16.76,16.76,16.72,16.72,51000.0,9.7577,9.7577,9.7344,9.7344,51000.0
2007-01-04 13:45:00,16.71,16.72,16.68,16.68,22800.0,9.7286,9.7344,9.7111,9.7111,22800.0
2007-01-04 13:50:00,16.68,16.68,16.65,16.66,32000.0,9.7111,9.7111,9.6936,9.6994,32000.0
2007-01-04 13:55:00,16.66,16.68,16.64,16.67,22200.0,9.6994,9.7111,9.6878,9.7053,22200.0
2007-01-04 14:00:00,16.66,16.68,16.64,16.68,32600.0,9.6994,9.7111,9.6878,9.7111,32600.0
2007-01-04 14:05:00,16.68,16.7,16.65,16.68,39600.0,9.7111,9.7227,9.6936,9.7111,39600.0
2007-01-04 14:10:00,16.67,16.71,16.65,16.69,45400.0,9.7053,9.7286,9.6936,9.7169,45400.0
2007-01-04 14:15:00,16.69,16.74,16.69,16.71,16400.0,9.7169,9.746,9.7169,9.7286,16400.0
2007-01-04 14:20:00,16.7,16.72,16.68,16.69,43600.0,9.7227,9.7344,9.7111,9.7169,43600.0
2007-01-04 14:25:00,16.69,16.72,16.69,16.72,17400.0,9.7169,9.7344,9.7169,9.7344,17400.0
2007-01-04 14:30:00,16.71,16.79,16.68,16.77,73200.0,9.7286,9.7751,9.7111,9.7635,73200.0
2007-01-04 14:35:00,16.76,16.77,16.73,16.74,14800.0,9.7577,9.7635,9.7402,9.746,14800.0
2007-01-04 14:40:00,16.73,16.77,16.71,16.77,34600.0,9.7402,9.7635,9.7286,9.7635,34600.0
2007-01-04 14:45:00,16.76,16.78,16.75,16.78,15000.0,9.7577,9.7693,9.7518,9.7693,15000.0
2007-01-04 14:50:00,16.78,16.83,16.75,16.81,67400.0,9.7693,9.7984,9.7518,9.7868,67400.0
2007-01-04 14:55:00,16.81,16.82,16.81,16.82,21600.0,9.7868,9.7926,9.7868,9.7926,21600.0
2007-01-04 15:00:00,16.82,16.84,16.79,16.82,47000.0,9.7926,9.8042,9.7751,9.7926,47000.0
2007-01-04 15:05:00,16.82,16.85,16.82,16.85,33600.0,9.7926,9.8101,9.7926,9.8101,33600.0
2007-01-04 15:10:00,16.85,16.86,16.83,16.86,45800.0,9.8101,9.8159,9.7984,9.8159,45800.0
2007-01-04 15:15:00,16.86,16.87,16.85,16.85,29600.0,9.8159,9.8217,9.8101,9.8101,29600.0
2007-01-04 15:20:00,16.85,16.85,16.82,16.82,41600.0,9.8101,9.8101,9.7926,9.7926,41600.0
2007-01-04 15:25:00,16.82,16.83,16.81,16.83,31400.0,9.7926,9.7984,9.7868,9.7984,31400.0
2007-01-04 15:30:00,16.83,16.86,16.81,16.86,85800.0,9.7984,9.8159,9.7868,9.8159,85800.0
2007-01-04 15:35:00,16.86,16.91,16.86,16.9,84600.0,9.8159,9.845,9.8159,9.8392,84600.0
2007-01-04 15:40:00,16.91,16.95,16.9,16.92,90000.0,9.845,9.8683,9.8392,9.8508,90000.0
2007-01-04 15:45:00,16.92,16.93,16.86,16.87,84600.0,9.8508,9.8566,9.8159,9.8217,84600.0
2007-01-04 15:50:00,16.87,16.9,16.87,16.87,65800.0,9.8217,9.8392,9.8217,9.8217,65800.0
2007-01-04 15:55:00,16.87,16.87,16.83,16.86,109000.0,9.8217,9.8217,9.7984,9.8159,109000.0
2007-01-05 09:30:00,16.94,16.96,16.69,16.7,124000.0,9.8625,9.8741,9.7169,9.7227,124000.0
2007-01-05 09:35:00,16.7,16.73,16.68,16.69,50400.0,9.7227,9.7402,9.7111,9.7169,50400.0
2007-01-05 09:40:00,16.69,16.69,16.62,16.63,54400.0,9.7169,9.7169,9.6762,9.682,54400.0
2007-01-05 09:45:00,16.63,16.64,16.58,16.61,49200.0,9.682,9.6878,9.6529,9.6703,49200.0
2007-01-05 09:50:00,16.61,16.71,16.6,16.64,54400.0,9.6703,9.7286,9.6645,9.6878,54400.0
2007-01-05 09:55:00,16.63,16.63,16.55,16.59,54400.0,9.682,9.682,9.6354,9.6587,54400.0
2007-01-05 10:00:00,16.59,16.71,16.58,16.68,59600.0,9.6587,9.7286,9.6529,9.7111,59600.0
2007-01-05 10:05:00,16.68,16.75,16.68,16.75,105400.0,9.7111,9.7518,9.7111,9.7518,105400.0
2007-01-05 10:10:00,16.74,16.75,16.67,16.68,59200.0,9.746,9.7518,9.7053,9.7111,59200.0
2007-01-05 10:15:00,16.68,16.68,16.63,16.67,34400.0,9.7111,9.7111,9.682,9.7053,34400.0
2007-01-05 10:20:00,16.67,16.72,16.67,16.7,39400.0,9.7053,9.7344,9.7053,9.7227,39400.0
2007-01-05 10:25:00,16.71,16.72,16.64,16.65,70400.0,9.7286,9.7344,9.6878,9.6936,70400.0
2007-01-05 10:30:00,16.66,16.67,16.63,16.67,28000.0,9.6994,9.7053,9.682,9.7053,28000.0
2007-01-05 10:35:00,16.66,16.7,16.66,16.67,31800.0,9.6994,9.7227,9.6994,9.7053,31800.0
2007-01-05 10:40:00,16.67,16.67,16.64,16.66,73600.0,9.7053,9.7053,9.6878,9.6994,73600.0
2007-01-05 10:45:00,16.66,16.69,16.63,16.69,27600.0,9.6994,9.7169,9.682,9.7169,27600.0
2007-01-05 10:50:00,16.69,16.7,16.67,16.7,21800.0,9.7169,9.7227,9.7053,9.7227,21800.0
2007-01-05 10:55:00,16.7,16.7,16.65,16.65,28000.0,9.7227,9.7227,9.6936,9.6936,28000.0
2007-01-05 11:00:00,16.64,16.65,16.64,16.64,21200.0,9.6878,9.6936,9.6878,9.6878,21200.0
2007-01-05 11:05:00,16.64,16.64,16.56,16.56,95600.0,9.6878,9.6878,9.6412,9.6412,95600.0
2007-01-05 11:10:00,16.56,16.58,16.56,16.58,102800.0,9.6412,9.6529,9.6412,9.6529,102800.0
2007-01-05 11:15:00,16.58,16.59,16.56,16.59,43400.0,9.6529,9.6587,9.6412,9.6587,43400.0
2007-01-05 11:20:00,16.59,16.59,16.58,16.58,47400.0,9.6587,9.6587,9.6529,9.6529,47400.0
2007-01-05 11:25:00,16.58,16.59,16.57,16.59,65200.0,9.6529,9.6587,9.6471,9.6587,65200.0
2007-01-05 11:30:00,16.58,16.63,16.57,16.61,51800.0,9.6529,9.682,9.6471,9.6703,51800.0
2007-01-05 11:35:00,16.62,16.62,16.58,16.58,56200.0,9.6762,9.6762,9.6529,9.6529,56200.0
2007-01-05 11:40:00,16.58,16.63,16.58,16.61,23200.0,9.6529,9.682,9.6529,9.6703,23200.0
2007-01-05 11:45:00,16.61,16.61,16.58,16.58,33400.0,9.6703,9.6703,9.6529,9.6529,33400.0
2007-01-05 11:50:00,16.58,16.59,16.57,16.58,9600.0,9.6529,9.6587,9.6471,9.6529,9600.0
2007-01-05 11:55:00,16.58,16.61,16.58,16.61,27200.0,9.6529,9.6703,9.6529,9.6703,27200.0
2007-01-05 12:00:00,16.61,16.61,16.59,16.61,30800.0,9.6703,9.6703,9.6587,9.6703,30800.0
2007-01-05 12:05:00,16.61,16.64,16.61,16.64,11400.0,9.6703,9.6878,9.6703,9.6878,11400.0
2007-01-05 12:10:00,16.63,16.64,16.62,16.63,14400.0,9.682,9.6878,9.6762,9.682,14400.0
2007-01-05 12:15:00,16.63,16.63,16.63,16.63,15800.0,9.682,9.682,9.682,9.682,15800.0
2007-01-05 12:20:00,16.63,16.64,16.63,16.63,21800.0,9.682,9.6878,9.682,9.682,21800.0
2007-01-05 12:25:00,16.63,16.64,16.61,16.64,13400.0,9.682,9.6878,9.6703,9.6878,13400.0
2007-01-05 12:30:00,16.64,16.65,16.64,16.65,13000.0,9.6878,9.6936,9.6878,9.6936,13000.0
2007-01-05 12:35:00,16.64,16.7,16.64,16.69,39200.0,9.6878,9.7227,9.6878,9.7169,39200.0
2007-01-05 12:40:00,16.69,16.7,16.68,16.7,33800.0,9.7169,9.7227,9.7111,9.7227,33800.0
2007-01-05 12:45:00,16.7,16.7,16.68,16.68,35600.0,9.7227,9.7227,9.7111,9.7111,35600.0
2007-01-05 12:50:00,16.68,16.7,16.68,16.7,7400.0,9.7111,9.7227,9.7111,9.7227,7400.0
2007-01-05 12:55:00,16.69,16.7,16.69,16.7,44200.0,9.7169,9.7227,9.7169,9.7227,44200.0
2007-01-05 13:00:00,16.7,16.7,16.68,16.68,42600.0,9.7227,9.7227,9.7111,9.7111,42600.0
2007-01-05 13:05:00,16.69,16.69,16.68,16.68,15600.0,9.7169,9.7169,9.7111,9.7111,15600.0
2007-01-05 13:10:00,16.69,16.7,16.69,16.7,19600.0,9.7169,9.7227,9.7169,9.7227,19600.0
2007-01-05 13:15:00,16.7,16.7,16.67,16.7,30200.0,9.7227,9.7227,9.7053,9.7227,30200.0
2007-01-05 13:20:00,16.7,16.74,16.7,16.74,105200.0,9.7227,9.746,9.7227,9.746,105200.0
2007-01-05 13:25:00,16.74,16.8,16.74,16.76,91800.0,9.746,9.781,9.746,9.7577,91800.0
2007-01-05 13:30:00,16.75,16.76,16.71,16.72,27800.0,9.7518,9.7577,9.7286,9.7344,27800.0
2007-01-05 13:35:00,16.72,16.74,16.71,16.73,29000.0,9.7344,9.746,9.7286,9.7402,29000.0
2007-01-05 13:40:00,16.73,16.75,16.73,16.73,15000.0,9.7402,9.7518,9.7402,9.7402,15000.0
2007-01-05 13:45:00,16.73,16.75,16.73,16.75,8800.0,9.7402,9.7518,9.7402,9.7518,8800.0
2007-01-05 13:50:00,16.75,16.77,16.73,16.75,63600.0,9.7518,9.7635,9.7402,9.7518,63600.0
2007-01-05 13:55:00,16.75,16.75,16.75,16.75,5400.0,9.7518,9.7518,9.7518,9.7518,5400.0
2007-01-05 14:00:00,16.75,16.77,16.75,16.75,22000.0,9.7518,9.7635,9.7518,9.7518,22000.0
2007-01-05 14:05:00,16.75,16.75,16.7,16.72,51000.0,9.7518,9.7518,9.7227,9.7344,51000.0
2007-01-05 14:10:00,16.72,16.76,16.72,16.76,19200.0,9.7344,9.7577,9.7344,9.7577,19200.0
2007-01-05 14:15:00,16.77,16.77,16.75,16.77,21800.0,9.7635,9.7635,9.7518,9.7635,21800.0
2007-01-05 14:20:00,16.77,16.77,16.75,16.75,13200.0,9.7635,9.7635,9.7518,9.7518,13200.0
2007-01-05 14:25:00,16.75,16.75,16.74,16.75,23600.0,9.7518,9.7518,9.746,9.7518,23600.0
2007-01-05 14:30:00,16.75,16.77,16.75,16.77,14200.0,9.7518,9.7635,9.7518,9.7635,14200.0
2007-01-05 14:35:00,16.77,16.77,16.75,16.77,63000.0,9.7635,9.7635,9.7518,9.7635,63000.0
2007-01-05 14:40:00,16.77,16.77,16.74,16.75,60000.0,9.7635,9.7635,9.746,9.7518,60000.0
2007-01-05 14:45:00,16.75,16.75,16.74,16.75,47000.0,9.7518,9.7518,9.746,9.7518,47000.0
2007-01-05 14:50:00,16.75,16.77,16.75,16.77,18600.0,9.7518,9.7635,9.7518,9.7635,18600.0
2007-01-05 14:55:00,16.77,16.77,16.75,16.75,62800.0,9.7635,9.7635,9.7518,9.7518,62800.0
2007-01-05 15:00:00,16.75,16.77,16.75,16.75,60600.0,9.7518,9.7635,9.7518,9.7518,60600.0
2007-01-05 15:05:00,16.75,16.77,16.75,16.77,108400.0,9.7518,9.7635,9.7518,9.7635,108400.0
2007-01-05 15:10:00,16.76,16.78,16.75,16.75,76200.0,9.7577,9.7693,9.7518,9.7518,76200.0
2007-01-05 15:15:00,16.75,16.77,16.75,16.77,14800.0,9.7518,9.7635,9.7518,9.7635,14800.0
2007-01-05 15:20:00,16.77,16.84,16.77,16.83,98800.0,9.7635,9.8042,9.7635,9.7984,98800.0
2007-01-05 15:25:00,16.84,16.85,16.82,16.84,57000.0,9.8042,9.8101,9.7926,9.8042,57000.0
2007-01-05 15:30:00,16.84,16.84,16.78,16.8,39000.0,9.8042,9.8042,9.7693,9.781,39000.0
2007-01-05 15:35:00,16.8,16.8,16.75,16.76,58200.0,9.781,9.781,9.7518,9.7577,58200.0
2007-01-05 15:40:00,16.76,16.79,16.75,16.78,77200.0,9.7577,9.7751,9.7518,9.7693,77200.0
2007-01-05 15:45:00,16.78,16.83,16.77,16.8,100200.0,9.7693,9.7984,9.7635,9.781,100200.0
2007-01-05 15:50:00,16.8,16.83,16.8,16.82,88200.0,9.781,9.7984,9.781,9.7926,88200.0
2007-01-05 15:55:00,16.82,16.82,16.75,16.77,108600.0,9.7926,9.7926,9.7518,9.7635,108600.0
2007-01-08 09:30:00,16.83,16.92,16.78,16.89,190800.0,9.7984,9.8508,9.7693,9.8334,190800.0
2007-01-08 09:35:00,16.88,16.96,16.84,16.91,75200.0,9.8275,9.8741,9.8042,9.845,75200.0
2007-01-08 09:40:00,16.9,16.93,16.88,16.91,76000.0,9.8392,9.8566,9.8275,9.845,76000.0
2007-01-08 09:45:00,16.91,16.95,16.88,16.95,65800.0,9.845,9.8683,9.8275,9.8683,65800.0
2007-01-08 09:50:00,16.95,17.03,16.91,16.98,177200.0,9.8683,9.9149,9.845,9.8858,177200.0
2007-01-08 09:55:00,17.0,17.02,16.93,16.98,78800.0,9.8974,9.909,9.8566,9.8858,78800.0
2007-01-08 10:00:00,16.98,17.0,16.93,16.93,88400.0,9.8858,9.8974,9.8566,9.8566,88400.0
2007-01-08 10:05:00,16.94,16.97,16.93,16.95,66800.0,9.8625,9.8799,9.8566,9.8683,66800.0
2007-01-08 10:10:00,16.95,16.95,16.91,16.93,47400.0,9.8683,9.8683,9.845,9.8566,47400.0
2007-01-08 10:15:00,16.93,16.97,16.88,16.92,70000.0,9.8566,9.8799,9.8275,9.8508,70000.0
2007-01-08 10:20:00,16.93,16.98,16.92,16.98,100000.0,9.8566,9.8858,9.8508,9.8858,100000.0
2007-01-08 10:25:00,16.97,17.0,16.96,16.98,121200.0,9.8799,9.8974,9.8741,9.8858,121200.0
2007-01-08 10:30:00,16.98,17.0,16.97,16.98,48000.0,9.8858,9.8974,9.8799,9.8858,48000.0
2007-01-08 10:35:00,16.98,17.04,16.98,17.0,45600.0,9.8858,9.9207,9.8858,9.8974,45600.0
2007-01-08 10:40:00,17.0,17.08,16.99,17.05,80400.0,9.8974,9.944,9.8916,9.9265,80400.0
2007-01-08 10:45:00,17.05,17.06,17.0,17.01,59400.0,9.9265,9.9323,9.8974,9.9032,59400.0
2007-01-08 10:50:00,17.01,17.03,17.01,17.01,53800.0,9.9032,9.9149,9.9032,9.9032,53800.0
2007-01-08 10:55:00,17.02,17.03,17.0,17.01,46600.0,9.909,9.9149,9.8974,9.9032,46600.0
2007-01-08 11:00:00,17.01,17.07,17.01,17.05,120800.0,9.9032,9.9382,9.9032,9.9265,120800.0
2007-01-08 11:05:00,17.05,17.07,17.04,17.05,27800.0,9.9265,9.9382,9.9207,9.9265,27800.0
2007-01-08 11:10:00,17.06,17.07,17.04,17.06,36200.0,9.9323,9.9382,9.9207,9.9323,36200.0
2007-01-08 11:15:00,17.06,17.11,17.06,17.11,63200.0,9.9323,9.9614,9.9323,9.9614,63200.0
2007-01-08 11:20:00,17.11,17.13,17.11,17.12,98400.0,9.9614,9.9731,9.9614,9.9673,98400.0
2007-01-08 11:25:00,17.12,17.13,17.1,17.11,26800.0,9.9673,9.9731,9.9556,9.9614,26800.0
2007-01-08 11:30:00,17.11,17.11,17.09,17.09,15600.0,9.9614,9.9614,9.9498,9.9498,15600.0
2007-01-08 11:35:00,17.09,17.1,17.06,17.07,37400.0,9.9498,9.9556,9.9323,9.9382,37400.0
2007-01-08 11:40:00,17.07,17.08,17.04,17.05,28000.0,9.9382,9.944,9.9207,9.9265,28000.0
2007-01-08 11:45:00,17.05,17.08,17.03,17.05,31000.0,9.9265,9.944,9.9149,9.9265,31000.0
2007-01-08 11:50:00,17.06,17.06,17.05,17.05,18600.0,9.9323,9.9323,9.9265,9.9265,18600.0
2007-01-08 11:55:00,17.05,17.09,17.05,17.09,47200.0,9.9265,9.9498,9.9265,9.9498,47200.0
2007-01-08 12:00:00,17.09,17.09,17.05,17.08,73000.0,9.9498,9.9498,9.9265,9.944,73000.0
2007-01-08 12:05:00,17.08,17.08,17.07,17.08,20000.0,9.944,9.944,9.9382,9.944,20000.0
2007-01-08 12:10:00,17.08,17.11,17.08,17.09,34000.0,9.944,9.9614,9.944,9.9498,34000.0
2007-01-08 12:15:00,17.09,17.1,17.08,17.1,42400.0,9.9498,9.9556,9.944,9.9556,42400.0
2007-01-08 12:20:00,17.1,17.1,17.08,17.08,99200.0,9.9556,9.9556,9.944,9.944,99200.0
2007-01-08 12:25:00,17.08,17.09,17.08,17.08,45000.0,9.944,9.9498,9.944,9.944,45000.0
2007-01-08 12:30:00,17.08,17.1,17.08,17.09,18000.0,9.944,9.9556,9.944,9.9498,18000.0
2007-01-08 12:35:00,17.08,17.09,17.08,17.08,25200.0,9.944,9.9498,9.944,9.944,25200.0
2007-01-08 12:40:00,17.08,17.08,17.07,17.08,51200.0,9.944,9.944,9.9382,9.944,51200.0
2007-01-08 12:45:00,17.07,17.08,17.06,17.06,27200.0,9.9382,9.944,9.9323,9.9323,27200.0
2007-01-08 12:50:00,17.06,17.08,17.05,17.07,18800.0,9.9323,9.944,9.9265,9.9382,18800.0
2007-01-08 12:55:00,17.07,17.08,17.06,17.06,13200.0,9.9382,9.944,9.9323,9.9323,13200.0
2007-01-08 13:00:00,17.06,17.06,17.03,17.04,41800.0,9.9323,9.9323,9.9149,9.9207,41800.0
2007-01-08 13:05:00,17.03,17.04,17.02,17.03,41800.0,9.9149,9.9207,9.909,9.9149,41800.0
2007-01-08 13:10:00,17.03,17.04,17.02,17.03,33000.0,9.9149,9.9207,9.909,9.9149,33000.0
2007-01-08 13:15:00,17.03,17.05,17.02,17.04,31600.0,9.9149,9.9265,9.909,9.9207,31600.0
2007-01-08 13:20:00,17.04,17.05,17.03,17.04,13600.0,9.9207,9.9265,9.9149,9.9207,13600.0
2007-01-08 13:25:00,17.04,17.04,17.03,17.04,5800.0,9.9207,9.9207,9.9149,9.9207,5800.0
2007-01-08 13:30:00,17.03,17.06,17.03,17.06,23600.0,9.9149,9.9323,9.9149,9.9323,23600.0
2007-01-08 13:35:00,17.06,17.08,17.03,17.03,32800.0,9.9323,9.944,9.9149,9.9149,32800.0
2007-01-08 13:40:00,17.03,17.08,17.03,17.05,29400.0,9.9149,9.944,9.9149,9.9265,29400.0
2007-01-08 13:45:00,17.05,17.11,17.05,17.11,30800.0,9.9265,9.9614,9.9265,9.9614,30800.0
2007-01-08 13:50:00,17.1,17.11,17.07,17.07,14600.0,9.9556,9.9614,9.9382,9.9382,14600.0
2007-01-08 13:55:00,17.08,17.11,17.08,17.08,27000.0,9.944,9.9614,9.944,9.944,27000.0
2007-01-08 14:00:00,17.09,17.09,17.07,17.07,31000.0,9.9498,9.9498,9.9382,9.9382,31000.0
2007-01-08 14:05:00,17.06,17.09,17.06,17.07,21000.0,9.9323,9.9498,9.9323,9.9382,21000.0
2007-01-08 14:10:00,17.07,17.08,17.05,17.07,48000.0,9.9382,9.944,9.9265,9.9382,48000.0
2007-01-08 14:15:00,17.07,17.11,17.07,17.09,37800.0,9.9382,9.9614,9.9382,9.9498,37800.0
2007-01-08 14:20:00,17.08,17.09,17.08,17.09,30600.0,9.944,9.9498,9.944,9.9498,30600.0
2007-01-08 14:25:00,17.1,17.11,17.09,17.11,43200.0,9.9556,9.9614,9.9498,9.9614,43200.0
2007-01-08 14:30:00,17.11,17.11,17.09,17.09,26800.0,9.9614,9.9614,9.9498,9.9498,26800.0
2007-01-08 14:35:00,17.09,17.11,17.08,17.11,74200.0,9.9498,9.9614,9.944,9.9614,74200.0
2007-01-08 14:40:00,17.11,17.11,17.09,17.09,36200.0,9.9614,9.9614,9.9498,9.9498,36200.0
2007-01-08 14:45:00,17.09,17.09,17.08,17.09,47000.0,9.9498,9.9498,9.944,9.9498,47000.0
2007-01-08 14:50:00,17.1,17.1,17.08,17.09,43000.0,9.9556,9.9556,9.944,9.9498,43000.0
2007-01-08 14:55:00,17.08,17.09,17.07,17.08,30400.0,9.944,9.9498,9.9382,9.944,30400.0
2007-01-08 15:00:00,17.07,17.09,17.07,17.07,79400.0,9.9382,9.9498,9.9382,9.9382,79400.0
2007-01-08 15:05:00,17.07,17.09,17.07,17.09,35600.0,9.9382,9.9498,9.9382,9.9498,35600.0
2007-01-08 15:10:00,17.09,17.11,17.08,17.1,49800.0,9.9498,9.9614,9.944,9.9556,49800.0
2007-01-08 15:15:00,17.1,17.11,17.07,17.09,40400.0,9.9556,9.9614,9.9382,9.9498,40400.0
2007-01-08 15:20:00,17.09,17.1,17.09,17.1,19400.0,9.9498,9.9556,9.9498,9.9556,19400.0
2007-01-08 15:25:00,17.09,17.11,17.08,17.08,61400.0,9.9498,9.9614,9.944,9.944,61400.0
2007-01-08 15:30:00,17.08,17.09,17.07,17.07,45200.0,9.944,9.9498,9.9382,9.9382,45200.0
2007-01-08 15:35:00,17.07,17.07,17.0,17.01,95200.0,9.9382,9.9382,9.8974,9.9032,95200.0
2007-01-08 15:40:00,17.02,17.03,17.0,17.03,49800.0,9.909,9.9149,9.8974,9.9149,49800.0
2007-01-08 15:45:00,17.03,17.05,17.03,17.04,60800.0,9.9149,9.9265,9.9149,9.9207,60800.0
2007-01-08 15:50:00,17.04,17.23,17.04,17.07,160400.0,9.9207,10.0313,9.9207,9.9382,160400.0
2007-01-08 15:55:00,17.07,17.08,17.0,17.02,260400.0,9.9382,9.944,9.8974,9.909,260400.0
2007-01-09 09:30:00,17.0,17.11,16.99,17.07,86400.0,9.8974,9.9614,9.8916,9.9382,86400.0
2007-01-09 09:35:00,17.06,17.18,17.06,17.17,27600.0,9.9323,10.0022,9.9323,9.9964,27600.0
2007-01-09 09:40:00,17.18,17.21,17.14,17.14,39800.0,10.0022,10.0197,9.9789,9.9789,39800.0
2007-01-09 09:45:00,17.14,17.14,17.06,17.09,41800.0,9.9789,9.9789,9.9323,9.9498,41800.0
2007-01-09 09:50:00,17.08,17.19,17.08,17.18,43800.0,9.944,10.008,9.944,10.0022,43800.0
2007-01-09 09:55:00,17.18,17.19,17.13,17.16,38200.0,10.0022,10.008,9.9731,9.9905,38200.0
2007-01-09 10:00:00,17.16,17.18,17.1,17.12,62200.0,9.9905,10.0022,9.9556,9.9673,62200.0
2007-01-09 10:05:00,17.12,17.25,17.11,17.18,45000.0,9.9673,10.0429,9.9614,10.0022,45000.0
2007-01-09 10:10:00,17.18,17.19,17.15,17.17,49800.0,10.0022,10.008,9.9847,9.9964,49800.0
2007-01-09 10:15:00,17.17,17.2,17.16,17.18,54600.0,9.9964,10.0138,9.9905,10.0022,54600.0
2007-01-09 10:20:00,17.18,17.22,17.18,17.21,41800.0,10.0022,10.0255,10.0022,10.0197,41800.0
2007-01-09 10:25:00,17.22,17.29,17.21,17.22,75800.0,10.0255,10.0662,10.0197,10.0255,75800.0
2007-01-09 10:30:00,17.22,17.22,17.18,17.21,41800.0,10.0255,10.0255,10.0022,10.0197,41800.0
2007-01-09 10:35:00,17.21,17.29,17.21,17.29,71600.0,10.0197,10.0662,10.0197,10.0662,71600.0
2007-01-09 10:40:00,17.29,17.29,17.25,17.28,42200.0,10.0662,10.0662,10.0429,10.0604,42200.0
2007-01-09 10:45:00,17.28,17.29,17.24,17.25,97800.0,10.0604,10.0662,10.0371,10.0429,97800.0
2007-01-09 10:50:00,17.24,17.28,17.23,17.28,56400.0,10.0371,10.0604,10.0313,10.0604,56400.0
2007-01-09 10:55:00,17.28,17.3,17.28,17.29,52000.0,10.0604,10.0721,10.0604,10.0662,52000.0
2007-01-09 11:00:00,17.29,17.33,17.29,17.32,39800.0,10.0662,10.0895,10.0662,10.0837,39800.0
2007-01-09 11:05:00,17.32,17.32,17.3,17.31,41400.0,10.0837,10.0837,10.0721,10.0779,41400.0
2007-01-09 11:10:00,17.31,17.32,17.29,17.3,35000.0,10.0779,10.0837,10.0662,10.0721,35000.0
2007-01-09 11:15:00,17.3,17.3,17.25,17.25,57000.0,10.0721,10.0721,10.0429,10.0429,57000.0
2007-01-09 11:20:00,17.25,17.26,17.23,17.25,38600.0,10.0429,10.0488,10.0313,10.0429,38600.0
2007-01-09 11:25:00,17.25,17.25,17.15,17.15,81200.0,10.0429,10.0429,9.9847,9.9847,81200.0
2007-01-09 11:30:00,17.16,17.18,17.16,17.17,27200.0,9.9905,10.0022,9.9905,9.9964,27200.0
2007-01-09 11:35:00,17.17,17.18,17.16,17.17,17400.0,9.9964,10.0022,9.9905,9.9964,17400.0
2007-01-09 11:40:00,17.18,17.18,17.14,17.15,32000.0,10.0022,10.0022,9.9789,9.9847,32000.0
2007-01-09 11:45:00,17.15,17.18,17.13,17.18,24000.0,9.9847,10.0022,9.9731,10.0022,24000.0
2007-01-09 11:50:00,17.18,17.22,17.18,17.22,36000.0,10.0022,10.0255,10.0022,10.0255,36000.0
2007-01-09 11:55:00,17.22,17.23,17.2,17.22,27800.0,10.0255,10.0313,10.0138,10.0255,27800.0
2007-01-09 12:00:00,17.22,17.23,17.22,17.22,24400.0,10.0255,10.0313,10.0255,10.0255,24400.0
2007-01-09 12:05:00,17.21,17.25,17.2,17.24,37000.0,10.0197,10.0429,10.0138,10.0371,37000.0
2007-01-09 12:10:00,17.24,17.24,17.22,17.23,16000.0,10.0371,10.0371,10.0255,10.0313,16000.0
2007-01-09 12:15:00,17.23,17.25,17.23,17.24,15400.0,10.0313,10.0429,10.0313,10.0371,15400.0
2007-01-09 12:20:00,17.23,17.25,17.2,17.21,46800.0,10.0313,10.0429,10.0138,10.0197,46800.0
2007-01-09 12:25:00,17.21,17.21,17.11,17.19,73600.0,10.0197,10.0197,9.9614,10.008,73600.0
2007-01-09 12:30:00,17.19,17.23,17.17,17.22,56000.0,10.008,10.0313,9.9964,10.0255,56000.0
2007-01-09 12:35:00,17.22,17.23,17.21,17.22,41000.0,10.0255,10.0313,10.0197,10.0255,41000.0
2007-01-09 12:40:00,17.22,17.29,17.22,17.24,80200.0,10.0255,10.0662,10.0255,10.0371,80200.0
2007-01-09 12:45:00,17.23,17.25,17.21,17.23,28400.0,10.0313,10.0429,10.0197,10.0313,28400.0
2007-01-09 12:50:00,17.23,17.27,17.22,17.25,29200.0,10.0313,10.0546,10.0255,10.0429,29200.0
2007-01-09 12:55:00,17.25,17.28,17.24,17.28,19800.0,10.0429,10.0604,10.0371,10.0604,19800.0
2007-01-09 13:00:00,17.28,17.28,17.25,17.25,29600.0,10.0604,10.0604,10.0429,10.0429,29600.0
2007-01-09 13:05:00,17.25,17.25,17.23,17.23,23000.0,10.0429,10.0429,10.0313,10.0313,23000.0
2007-01-09 13:10:00,17.23,17.27,17.23,17.27,41600.0,10.0313,10.0546,10.0313,10.0546,41600.0
2007-01-09 13:15:00,17.27,17.29,17.27,17.27,34600.0,10.0546,10.0662,10.0546,10.0546,34600.0
2007-01-09 13:20:00,17.28,17.32,17.28,17.31,42200.0,10.0604,10.0837,10.0604,10.0779,42200.0
2007-01-09 13:25:00,17.31,17.32,17.3,17.32,22000.0,10.0779,10.0837,10.0721,10.0837,22000.0
2007-01-09 13:30:00,17.32,17.33,17.31,17.32,41800.0,10.0837,10.0895,10.0779,10.0837,41800.0
2007-01-09 13:35:00,17.32,17.35,17.32,17.34,27800.0,10.0837,10.1012,10.0837,10.0953,27800.0
2007-01-09 13:40:00,17.33,17.36,17.32,17.36,40200.0,10.0895,10.107,10.0837,10.107,40200.0
2007-01-09 13:45:00,17.36,17.42,17.36,17.38,67200.0,10.107,10.1419,10.107,10.1186,67200.0
2007-01-09 13:50:00,17.38,17.38,17.32,17.34,34200.0,10.1186,10.1186,10.0837,10.0953,34200.0
2007-01-09 13:55:00,17.35,17.36,17.33,17.36,21600.0,10.1012,10.107,10.0895,10.107,21600.0
2007-01-09 14:00:00,17.35,17.41,17.35,17.41,49800.0,10.1012,10.1361,10.1012,10.1361,49800.0
2007-01-09 14:05:00,17.41,17.42,17.38,17.41,54200.0,10.1361,10.1419,10.1186,10.1361,54200.0
2007-01-09 14:10:00,17.41,17.42,17.34,17.34,79800.0,10.1361,10.1419,10.0953,10.0953,79800.0
2007-01-09 14:15:00,17.34,17.36,17.34,17.35,36400.0,10.0953,10.107,10.0953,10.1012,36400.0
2007-01-09 14:20:00,17.35,17.36,17.32,17.32,22400.0,10.1012,10.107,10.0837,10.0837,22400.0
2007-01-09 14:25:00,17.32,17.32,17.31,17.31,30800.0,10.0837,10.0837,10.0779,10.0779,30800.0
2007-01-09 14:30:00,17.31,17.32,17.3,17.31,47400.0,10.0779,10.0837,10.0721,10.0779,47400.0
2007-01-09 14:35:00,17.31,17.33,17.31,17.32,31800.0,10.0779,10.0895,10.0779,10.0837,31800.0
2007-01-09 14:40:00,17.32,17.34,17.32,17.33,26000.0,10.0837,10.0953,10.0837,10.0895,26000.0
2007-01-09 14:45:00,17.33,17.33,17.31,17.33,45000.0,10.0895,10.0895,10.0779,10.0895,45000.0
2007-01-09 14:50:00,17.33,17.34,17.32,17.34,39600.0,10.0895,10.0953,10.0837,10.0953,39600.0
2007-01-09 14:55:00,17.34,17.39,17.34,17.38,58400.0,10.0953,10.1245,10.0953,10.1186,58400.0
2007-01-09 15:00:00,17.38,17.38,17.33,17.34,66200.0,10.1186,10.1186,10.0895,10.0953,66200.0
2007-01-09 15:05:00,17.33,17.36,17.33,17.36,42600.0,10.0895,10.107,10.0895,10.107,42600.0
2007-01-09 15:10:00,17.36,17.41,17.36,17.39,96600.0,10.107,10.1361,10.107,10.1245,96600.0
2007-01-09 15:15:00,17.39,17.39,17.36,17.38,100000.0,10.1245,10.1245,10.107,10.1186,100000.0
2007-01-09 15:20:00,17.38,17.39,17.37,17.39,53600.0,10.1186,10.1245,10.1128,10.1245,53600.0
2007-01-09 15:25:00,17.39,17.4,17.38,17.4,56400.0,10.1245,10.1303,10.1186,10.1303,56400.0
2007-01-09 15:30:00,17.4,17.43,17.4,17.4,86400.0,10.1303,10.1477,10.1303,10.1303,86400.0
2007-01-09 15:35:00,17.4,17.41,17.38,17.38,74000.0,10.1303,10.1361,10.1186,10.1186,74000.0
2007-01-09 15:40:00,17.39,17.43,17.38,17.38,193000.0,10.1245,10.1477,10.1186,10.1186,193000.0
2007-01-09 15:45:00,17.38,17.38,17.35,17.35,102400.0,10.1186,10.1186,10.1012,10.1012,102400.0
2007-01-09 15:50:00,17.35,17.35,17.32,17.33,170800.0,10.1012,10.1012,10.0837,10.0895,170800.0
2007-01-09 15:55:00,17.33,17.34,17.28,17.3,237200.0,10.0895,10.0953,10.0604,10.0721,237200.0
2007-01-10 09:30:00,17.17,17.18,17.08,17.15,182400.0,9.9964,10.0022,9.944,9.9847,182400.0
2007-01-10 09:35:00,17.15,17.21,17.13,17.19,58000.0,9.9847,10.0197,9.9731,10.008,58000.0
2007-01-10 09:40:00,17.2,17.21,17.11,17.2,70600.0,10.0138,10.0197,9.9614,10.0138,70600.0
2007-01-10 09:45:00,17.17,17.26,17.17,17.24,36400.0,9.9964,10.0488,9.9964,10.0371,36400.0
2007-01-10 09:50:00,17.24,17.29,17.23,17.26,15600.0,10.0371,10.0662,10.0313,10.0488,15600.0
2007-01-10 09:55:00,17.27,17.3,17.24,17.27,31200.0,10.0546,10.0721,10.0371,10.0546,31200.0
2007-01-10 10:00:00,17.27,17.32,17.22,17.28,38800.0,10.0546,10.0837,10.0255,10.0604,38800.0
2007-01-10 10:05:00,17.28,17.31,17.24,17.24,25400.0,10.0604,10.0779,10.0371,10.0371,25400.0
2007-01-10 10:10:00,17.24,17.25,17.23,17.25,26200.0,10.0371,10.0429,10.0313,10.0429,26200.0
2007-01-10 10:15:00,17.25,17.35,17.25,17.34,46600.0,10.0429,10.1012,10.0429,10.0953,46600.0
2007-01-10 10:20:00,17.35,17.35,17.32,17.33,43000.0,10.1012,10.1012,10.0837,10.0895,43000.0
2007-01-10 10:25:00,17.33,17.33,17.31,17.32,31400.0,10.0895,10.0895,10.0779,10.0837,31400.0
2007-01-10 10:30:00,17.31,17.32,17.29,17.31,29200.0,10.0779,10.0837,10.0662,10.0779,29200.0
2007-01-10 10:35:00,17.31,17.32,17.29,17.31,31200.0,10.0779,10.0837,10.0662,10.0779,31200.0
2007-01-10 10:40:00,17.31,17.39,17.31,17.37,59400.0,10.0779,10.1245,10.0779,10.1128,59400.0
2007-01-10 10:45:00,17.37,17.41,17.37,17.4,36400.0,10.1128,10.1361,10.1128,10.1303,36400.0
2007-01-10 10:50:00,17.4,17.42,17.36,17.37,37400.0,10.1303,10.1419,10.107,10.1128,37400.0
2007-01-10 10:55:00,17.37,17.38,17.36,17.38,9000.0,10.1128,10.1186,10.107,10.1186,9000.0
2007-01-10 11:00:00,17.39,17.39,17.36,17.38,19400.0,10.1245,10.1245,10.107,10.1186,19400.0
2007-01-10 11:05:00,17.39,17.4,17.33,17.33,32800.0,10.1245,10.1303,10.0895,10.0895,32800.0
2007-01-10 11:10:00,17.33,17.35,17.32,17.33,17400.0,10.0895,10.1012,10.0837,10.0895,17400.0
2007-01-10 11:15:00,17.33,17.34,17.33,17.33,18000.0,10.0895,10.0953,10.0895,10.0895,18000.0
2007-01-10 11:20:00,17.34,17.34,17.31,17.31,32000.0,10.0953,10.0953,10.0779,10.0779,32000.0
2007-01-10 11:25:00,17.31,17.31,17.27,17.28,20200.0,10.0779,10.0779,10.0546,10.0604,20200.0
2007-01-10 11:30:00,17.28,17.29,17.26,17.29,37600.0,10.0604,10.0662,10.0488,10.0662,37600.0
2007-01-10 11:35:00,17.29,17.3,17.29,17.3,15000.0,10.0662,10.0721,10.0662,10.0721,15000.0
2007-01-10 11:40:00,17.3,17.31,17.3,17.3,6600.0,10.0721,10.0779,10.0721,10.0721,6600.0
2007-01-10 11:45:00,17.3,17.32,17.3,17.32,14600.0,10.0721,10.0837,10.0721,10.0837,14600.0
2007-01-10 11:50:00,17.32,17.35,17.32,17.34,21800.0,10.0837,10.1012,10.0837,10.0953,21800.0
2007-01-10 11:55:00,17.34,17.34,17.32,17.32,9000.0,10.0953,10.0953,10.0837,10.0837,9000.0
2007-01-10 12:00:00,17.32,17.32,17.3,17.31,12400.0,10.0837,10.0837,10.0721,10.0779,12400.0
2007-01-10 12:05:00,17.31,17.32,17.3,17.32,15400.0,10.0779,10.0837,10.0721,10.0837,15400.0
2007-01-10 12:10:00,17.32,17.34,17.32,17.34,12200.0,10.0837,10.0953,10.0837,10.0953,12200.0
2007-01-10 12:15:00,17.34,17.35,17.33,17.35,17400.0,10.0953,10.1012,10.0895,10.1012,17400.0
2007-01-10 12:20:00,17.35,17.37,17.35,17.37,16600.0,10.1012,10.1128,10.1012,10.1128,16600.0
2007-01-10 12:25:00,17.37,17.38,17.35,17.36,23000.0,10.1128,10.1186,10.1012,10.107,23000.0
2007-01-10 12:30:00,17.36,17.42,17.34,17.4,156200.0,10.107,10.1419,10.0953,10.1303,156200.0
2007-01-10 12:35:00,17.4,17.4,17.39,17.4,27600.0,10.1303,10.1303,10.1245,10.1303,27600.0
2007-01-10 12:40:00,17.39,17.4,17.38,17.39,23400.0,10.1245,10.1303,10.1186,10.1245,23400.0
2007-01-10 12:45:00,17.39,17.4,17.37,17.4,24600.0,10.1245,10.1303,10.1128,10.1303,24600.0
2007-01-10 12:50:00,17.4,17.4,17.39,17.4,31000.0,10.1303,10.1303,10.1245,10.1303,31000.0
2007-01-10 12:55:00,17.4,17.43,17.4,17.43,30800.0,10.1303,10.1477,10.1303,10.1477,30800.0
2007-01-10 13:00:00,17.43,17.43,17.39,17.4,44200.0,10.1477,10.1477,10.1245,10.1303,44200.0
2007-01-10 13:05:00,17.4,17.43,17.4,17.42,24000.0,10.1303,10.1477,10.1303,10.1419,24000.0
2007-01-10 13:10:00,17.42,17.45,17.42,17.45,22400.0,10.1419,10.1594,10.1419,10.1594,22400.0
2007-01-10 13:15:00,17.44,17.45,17.42,17.42,15200.0,10.1536,10.1594,10.1419,10.1419,15200.0
2007-01-10 13:20:00,17.42,17.42,17.42,17.42,11000.0,10.1419,10.1419,10.1419,10.1419,11000.0
2007-01-10 13:25:00,17.42,17.47,17.41,17.47,37600.0,10.1419,10.171,10.1361,10.171,37600.0
2007-01-10 13:30:00,17.46,17.47,17.45,17.46,15200.0,10.1652,10.171,10.1594,10.1652,15200.0
2007-01-10 13:35:00,17.46,17.48,17.45,17.47,24400.0,10.1652,10.1769,10.1594,10.171,24400.0
2007-01-10 13:40:00,17.48,17.48,17.47,17.47,14800.0,10.1769,10.1769,10.171,10.171,14800.0
2007-01-10 13:45:00,17.47,17.49,17.47,17.49,21200.0,10.171,10.1827,10.171,10.1827,21200.0
2007-01-10 13:50:00,17.49,17.5,17.49,17.49,22800.0,10.1827,10.1885,10.1827,10.1827,22800.0
2007-01-10 13:55:00,17.49,17.5,17.49,17.5,12400.0,10.1827,10.1885,10.1827,10.1885,12400.0
2007-01-10 14:00:00,17.5,17.5,17.49,17.5,23800.0,10.1885,10.1885,10.1827,10.1885,23800.0
2007-01-10 14:05:00,17.49,17.52,17.49,17.52,58400.0,10.1827,10.2001,10.1827,10.2001,58400.0
2007-01-10 14:10:00,17.52,17.52,17.5,17.51,19800.0,10.2001,10.2001,10.1885,10.1943,19800.0
2007-01-10 14:15:00,17.52,17.54,17.52,17.54,26400.0,10.2001,10.2118,10.2001,10.2118,26400.0
2007-01-10 14:20:00,17.54,17.54,17.52,17.53,20400.0,10.2118,10.2118,10.2001,10.206,20400.0
2007-01-10 14:25:00,17.53,17.54,17.5,17.5,57800.0,10.206,10.2118,10.1885,10.1885,57800.0
2007-01-10 14:30:00,17.5,17.51,17.5,17.51,50600.0,10.1885,10.1943,10.1885,10.1943,50600.0
2007-01-10 14:35:00,17.51,17.53,17.48,17.49,50200.0,10.1943,10.206,10.1769,10.1827,50200.0
2007-01-10 14:40:00,17.49,17.57,17.49,17.57,37400.0,10.1827,10.2293,10.1827,10.2293,37400.0
2007-01-10 14:45:00,17.57,17.59,17.57,17.59,30200.0,10.2293,10.2409,10.2293,10.2409,30200.0
2007-01-10 14:50:00,17.59,17.59,17.58,17.59,35000.0,10.2409,10.2409,10.2351,10.2409,35000.0
2007-01-10 14:55:00,17.59,17.59,17.57,17.57,23000.0,10.2409,10.2409,10.2293,10.2293,23000.0
2007-01-10 15:00:00,17.57,17.58,17.57,17.57,40800.0,10.2293,10.2351,10.2293,10.2293,40800.0
2007-01-10 15:05:00,17.58,17.61,17.58,17.6,72800.0,10.2351,10.2525,10.2351,10.2467,72800.0
2007-01-10 15:10:00,17.6,17.6,17.58,17.59,48000.0,10.2467,10.2467,10.2351,10.2409,48000.0
2007-01-10 15:15:00,17.6,17.61,17.59,17.61,37200.0,10.2467,10.2525,10.2409,10.2525,37200.0
2007-01-10 15:20:00,17.61,17.63,17.6,17.63,68400.0,10.2525,10.2642,10.2467,10.2642,68400.0
2007-01-10 15:25:00,17.63,17.64,17.61,17.61,90000.0,10.2642,10.27,10.2525,10.2525,90000.0
2007-01-10 15:30:00,17.61,17.62,17.59,17.59,33000.0,10.2525,10.2584,10.2409,10.2409,33000.0
2007-01-10 15:35:00,17.6,17.6,17.58,17.59,57400.0,10.2467,10.2467,10.2351,10.2409,57400.0
2007-01-10 15:40:00,17.59,17.65,17.59,17.65,81800.0,10.2409,10.2758,10.2409,10.2758,81800.0
2007-01-10 15:45:00,17.64,17.65,17.62,17.63,71600.0,10.27,10.2758,10.2584,10.2642,71600.0
2007-01-10 15:50:00,17.62,17.62,17.6,17.6,79800.0,10.2584,10.2584,10.2467,10.2467,79800.0
2007-01-10 15:55:00,17.6,17.6,17.57,17.6,166800.0,10.2467,10.2467,10.2293,10.2467,166800.0
2007-01-11 09:30:00,17.65,17.75,17.61,17.71,148200.0,10.2758,10.334,10.2525,10.3108,148200.0
2007-01-11 09:35:00,17.71,17.91,17.68,17.91,137800.0,10.3108,10.4272,10.2933,10.4272,137800.0
2007-01-11 09:40:00,17.9,18.08,17.74,18.07,117200.0,10.4214,10.5262,10.3282,10.5204,117200.0
2007-01-11 09:45:00,18.07,18.09,18.01,18.08,140200.0,10.5204,10.532,10.4854,10.5262,140200.0
2007-01-11 09:50:00,18.07,18.09,17.97,17.99,215200.0,10.5204,10.532,10.4621,10.4738,215200.0
2007-01-11 09:55:00,17.99,18.01,17.88,17.93,107400.0,10.4738,10.4854,10.4097,10.4388,107400.0
2007-01-11 10:00:00,17.92,17.95,17.92,17.93,101000.0,10.433,10.4505,10.433,10.4388,101000.0
2007-01-11 10:05:00,17.93,17.93,17.9,17.93,67600.0,10.4388,10.4388,10.4214,10.4388,67600.0
2007-01-11 10:10:00,17.93,17.95,17.91,17.93,53600.0,10.4388,10.4505,10.4272,10.4388,53600.0
2007-01-11 10:15:00,17.92,17.94,17.92,17.93,74600.0,10.433,10.4447,10.433,10.4388,74600.0
2007-01-11 10:20:00,17.92,17.93,17.9,17.93,39400.0,10.433,10.4388,10.4214,10.4388,39400.0
2007-01-11 10:25:00,17.92,17.92,17.9,17.9,32200.0,10.433,10.433,10.4214,10.4214,32200.0
2007-01-11 10:30:00,17.91,17.92,17.9,17.9,39600.0,10.4272,10.433,10.4214,10.4214,39600.0
2007-01-11 10:35:00,17.9,17.93,17.9,17.92,78600.0,10.4214,10.4388,10.4214,10.433,78600.0
2007-01-11 10:40:00,17.92,17.94,17.9,17.92,37800.0,10.433,10.4447,10.4214,10.433,37800.0
2007-01-11 10:45:00,17.92,17.95,17.91,17.95,66200.0,10.433,10.4505,10.4272,10.4505,66200.0
2007-01-11 10:50:00,17.95,17.98,17.95,17.96,42600.0,10.4505,10.468,10.4505,10.4563,42600.0
2007-01-11 10:55:00,17.95,17.98,17.93,17.95,41800.0,10.4505,10.468,10.4388,10.4505,41800.0
2007-01-11 11:00:00,17.95,18.0,17.93,18.0,66800.0,10.4505,10.4796,10.4388,10.4796,66800.0
2007-01-11 11:05:00,18.0,18.0,17.95,17.96,52400.0,10.4796,10.4796,10.4505,10.4563,52400.0
2007-01-11 11:10:00,17.96,18.0,17.95,18.0,83800.0,10.4563,10.4796,10.4505,10.4796,83800.0
2007-01-11 11:15:00,18.0,18.02,17.99,18.02,100200.0,10.4796,10.4912,10.4738,10.4912,100200.0
2007-01-11 11:20:00,18.02,18.02,17.95,17.96,32000.0,10.4912,10.4912,10.4505,10.4563,32000.0
2007-01-11 11:25:00,17.96,17.98,17.95,17.98,45600.0,10.4563,10.468,10.4505,10.468,45600.0
2007-01-11 11:30:00,17.97,18.0,17.97,18.0,44200.0,10.4621,10.4796,10.4621,10.4796,44200.0
2007-01-11 11:35:00,18.0,18.01,18.0,18.0,26800.0,10.4796,10.4854,10.4796,10.4796,26800.0
2007-01-11 11:40:00,18.0,18.03,18.0,18.03,36200.0,10.4796,10.4971,10.4796,10.4971,36200.0
2007-01-11 11:45:00,18.03,18.04,18.02,18.04,24200.0,10.4971,10.5029,10.4912,10.5029,24200.0
2007-01-11 11:50:00,18.04,18.06,18.03,18.05,50000.0,10.5029,10.5145,10.4971,10.5087,50000.0
2007-01-11 11:55:00,18.05,18.07,18.04,18.04,58600.0,10.5087,10.5204,10.5029,10.5029,58600.0
2007-01-11 12:00:00,18.04,18.04,18.0,18.0,46400.0,10.5029,10.5029,10.4796,10.4796,46400.0
2007-01-11 12:05:00,18.0,18.0,17.97,17.97,28200.0,10.4796,10.4796,10.4621,10.4621,28200.0
2007-01-11 12:10:00,17.97,18.03,17.97,18.02,66800.0,10.4621,10.4971,10.4621,10.4912,66800.0
2007-01-11 12:15:00,18.02,18.08,18.02,18.07,82200.0,10.4912,10.5262,10.4912,10.5204,82200.0
2007-01-11 12:20:00,18.08,18.09,18.07,18.09,50000.0,10.5262,10.532,10.5204,10.532,50000.0
2007-01-11 12:25:00,18.08,18.1,18.08,18.1,70000.0,10.5262,10.5378,10.5262,10.5378,70000.0
2007-01-11 12:30:00,18.1,18.1,18.09,18.09,43200.0,10.5378,10.5378,10.532,10.532,43200.0
2007-01-11 12:35:00,18.1,18.1,18.05,18.05,44400.0,10.5378,10.5378,10.5087,10.5087,44400.0
2007-01-11 12:40:00,18.06,18.09,18.04,18.06,66800.0,10.5145,10.532,10.5029,10.5145,66800.0
2007-01-11 12:45:00,18.06,18.06,18.01,18.01,34400.0,10.5145,10.5145,10.4854,10.4854,34400.0
2007-01-11 12:50:00,18.01,18.02,18.0,18.01,43400.0,10.4854,10.4912,10.4796,10.4854,43400.0
2007-01-11 12:55:00,18.01,18.03,18.0,18.02,49000.0,10.4854,10.4971,10.4796,10.4912,49000.0
2007-01-11 13:00:00,18.02,18.02,18.0,18.0,30800.0,10.4912,10.4912,10.4796,10.4796,30800.0
2007-01-11 13:05:00,18.0,18.0,17.99,17.99,51400.0,10.4796,10.4796,10.4738,10.4738,51400.0
2007-01-11 13:10:00,17.99,17.99,17.95,17.96,65600.0,10.4738,10.4738,10.4505,10.4563,65600.0
2007-01-11 13:15:00,17.96,17.97,17.95,17.95,52000.0,10.4563,10.4621,10.4505,10.4505,52000.0
2007-01-11 13:20:00,17.94,17.94,17.92,17.93,88200.0,10.4447,10.4447,10.433,10.4388,88200.0
2007-01-11 13:25:00,17.92,17.93,17.92,17.93,37000.0,10.433,10.4388,10.433,10.4388,37000.0
2007-01-11 13:30:00,17.93,17.95,17.93,17.93,27400.0,10.4388,10.4505,10.4388,10.4388,27400.0
2007-01-11 13:35:00,17.93,17.95,17.92,17.93,25400.0,10.4388,10.4505,10.433,10.4388,25400.0
2007-01-11 13:40:00,17.93,17.94,17.91,17.94,68800.0,10.4388,10.4447,10.4272,10.4447,68800.0
2007-01-11 13:45:00,17.94,17.94,17.92,17.93,35200.0,10.4447,10.4447,10.433,10.4388,35200.0
2007-01-11 13:50:00,17.93,17.93,17.91,17.93,49600.0,10.4388,10.4388,10.4272,10.4388,49600.0
2007-01-11 13:55:00,17.93,17.95,17.93,17.93,19200.0,10.4388,10.4505,10.4388,10.4388,19200.0
2007-01-11 14:00:00,17.93,17.94,17.91,17.93,45400.0,10.4388,10.4447,10.4272,10.4388,45400.0
2007-01-11 14:05:00,17.93,17.93,17.88,17.88,70400.0,10.4388,10.4388,10.4097,10.4097,70400.0
2007-01-11 14:10:00,17.89,17.89,17.85,17.86,61200.0,10.4156,10.4156,10.3923,10.3981,61200.0
2007-01-11 14:15:00,17.86,17.89,17.85,17.87,50800.0,10.3981,10.4156,10.3923,10.4039,50800.0
2007-01-11 14:20:00,17.88,17.89,17.87,17.89,39400.0,10.4097,10.4156,10.4039,10.4156,39400.0
2007-01-11 14:25:00,17.89,17.93,17.89,17.92,43600.0,10.4156,10.4388,10.4156,10.433,43600.0
2007-01-11 14:30:00,17.93,17.96,17.93,17.95,22400.0,10.4388,10.4563,10.4388,10.4505,22400.0
2007-01-11 14:35:00,17.95,17.95,17.93,17.93,10800.0,10.4505,10.4505,10.4388,10.4388,10800.0
2007-01-11 14:40:00,17.93,17.93,17.91,17.93,27200.0,10.4388,10.4388,10.4272,10.4388,27200.0
2007-01-11 14:45:00,17.93,17.97,17.93,17.96,40600.0,10.4388,10.4621,10.4388,10.4563,40600.0
2007-01-11 14:50:00,17.96,17.98,17.96,17.98,30800.0,10.4563,10.468,10.4563,10.468,30800.0
2007-01-11 14:55:00,17.98,18.0,17.98,18.0,58800.0,10.468,10.4796,10.468,10.4796,58800.0
2007-01-11 15:00:00,18.0,18.01,17.99,17.99,83600.0,10.4796,10.4854,10.4738,10.4738,83600.0
2007-01-11 15:05:00,17.99,17.99,17.98,17.98,18800.0,10.4738,10.4738,10.468,10.468,18800.0
2007-01-11 15:10:00,17.98,17.98,17.96,17.96,39000.0,10.468,10.468,10.4563,10.4563,39000.0
2007-01-11 15:15:00,17.96,17.98,17.96,17.97,44800.0,10.4563,10.468,10.4563,10.4621,44800.0
2007-01-11 15:20:00,17.96,17.96,17.9,17.9,79000.0,10.4563,10.4563,10.4214,10.4214,79000.0
2007-01-11 15:25:00,17.89,17.93,17.86,17.92,111800.0,10.4156,10.4388,10.3981,10.433,111800.0
2007-01-11 15:30:00,17.92,17.95,17.91,17.93,57200.0,10.433,10.4505,10.4272,10.4388,57200.0
2007-01-11 15:35:00,17.93,17.95,17.93,17.95,55600.0,10.4388,10.4505,10.4388,10.4505,55600.0
2007-01-11 15:40:00,17.95,17.99,17.93,17.98,155400.0,10.4505,10.4738,10.4388,10.468,155400.0
2007-01-11 15:45:00,17.97,17.97,17.92,17.93,78000.0,10.4621,10.4621,10.433,10.4388,78000.0
2007-01-11 15:50:00,17.92,17.94,17.91,17.93,261600.0,10.433,10.4447,10.4272,10.4388,261600.0
2007-01-11 15:55:00,17.93,17.93,17.89,17.92,198200.0,10.4388,10.4388,10.4156,10.433,198200.0
2007-01-12 09:30:00,17.88,17.98,17.88,17.96,113000.0,10.4097,10.468,10.4097,10.4563,113000.0
2007-01-12 09:35:00,17.96,17.96,17.89,17.9,25600.0,10.4563,10.4563,10.4156,10.4214,25600.0
2007-01-12 09:40:00,17.91,17.96,17.87,17.94,35200.0,10.4272,10.4563,10.4039,10.4447,35200.0
2007-01-12 09:45:00,17.94,18.02,17.94,18.0,68600.0,10.4447,10.4912,10.4447,10.4796,68600.0
2007-01-12 09:50:00,17.99,18.0,17.92,17.93,26400.0,10.4738,10.4796,10.433,10.4388,26400.0
2007-01-12 09:55:00,17.93,18.07,17.92,18.07,87000.0,10.4388,10.5204,10.433,10.5204,87000.0
2007-01-12 10:00:00,18.06,18.07,17.98,18.02,73000.0,10.5145,10.5204,10.468,10.4912,73000.0
2007-01-12 10:05:00,18.01,18.03,17.93,17.95,34400.0,10.4854,10.4971,10.4388,10.4505,34400.0
2007-01-12 10:10:00,17.94,17.95,17.91,17.91,26600.0,10.4447,10.4505,10.4272,10.4272,26600.0
2007-01-12 10:15:00,17.91,17.92,17.88,17.89,43000.0,10.4272,10.433,10.4097,10.4156,43000.0
2007-01-12 10:20:00,17.89,17.93,17.88,17.9,33600.0,10.4156,10.4388,10.4097,10.4214,33600.0
2007-01-12 10:25:00,17.9,17.91,17.86,17.86,16400.0,10.4214,10.4272,10.3981,10.3981,16400.0
2007-01-12 10:30:00,17.86,17.88,17.82,17.88,46000.0,10.3981,10.4097,10.3748,10.4097,46000.0
2007-01-12 10:35:00,17.87,17.9,17.86,17.87,24600.0,10.4039,10.4214,10.3981,10.4039,24600.0
2007-01-12 10:40:00,17.87,17.87,17.82,17.86,35000.0,10.4039,10.4039,10.3748,10.3981,35000.0
2007-01-12 10:45:00,17.86,17.93,17.86,17.93,26600.0,10.3981,10.4388,10.3981,10.4388,26600.0
2007-01-12 10:50:00,17.93,17.94,17.89,17.91,31600.0,10.4388,10.4447,10.4156,10.4272,31600.0
2007-01-12 10:55:00,17.9,17.95,17.89,17.93,18400.0,10.4214,10.4505,10.4156,10.4388,18400.0
2007-01-12 11:00:00,17.94,17.96,17.91,17.92,32800.0,10.4447,10.4563,10.4272,10.433,32800.0
2007-01-12 11:05:00,17.91,17.91,17.88,17.88,48200.0,10.4272,10.4272,10.4097,10.4097,48200.0
2007-01-12 11:10:00,17.88,17.89,17.85,17.87,55200.0,10.4097,10.4156,10.3923,10.4039,55200.0
2007-01-12 11:15:00,17.86,17.88,17.86,17.86,54600.0,10.3981,10.4097,10.3981,10.3981,54600.0
2007-01-12 11:20:00,17.86,17.87,17.82,17.83,46400.0,10.3981,10.4039,10.3748,10.3806,46400.0
2007-01-12 11:25:00,17.83,17.86,17.83,17.84,32200.0,10.3806,10.3981,10.3806,10.3864,32200.0
2007-01-12 11:30:00,17.84,17.84,17.82,17.82,33800.0,10.3864,10.3864,10.3748,10.3748,33800.0
2007-01-12 11:35:00,17.83,17.84,17.82,17.82,44800.0,10.3806,10.3864,10.3748,10.3748,44800.0
2007-01-12 11:40:00,17.82,17.86,17.8,17.81,47400.0,10.3748,10.3981,10.3632,10.369,47400.0
2007-01-12 11:45:00,17.8,17.83,17.79,17.83,56800.0,10.3632,10.3806,10.3573,10.3806,56800.0
2007-01-12 11:50:00,17.82,17.86,17.82,17.85,44000.0,10.3748,10.3981,10.3748,10.3923,44000.0
2007-01-12 11:55:00,17.86,17.86,17.83,17.84,17600.0,10.3981,10.3981,10.3806,10.3864,17600.0
2007-01-12 12:00:00,17.84,17.85,17.84,17.84,15200.0,10.3864,10.3923,10.3864,10.3864,15200.0
2007-01-12 12:05:00,17.85,17.86,17.84,17.85,26200.0,10.3923,10.3981,10.3864,10.3923,26200.0
2007-01-12 12:10:00,17.85,17.86,17.85,17.85,16400.0,10.3923,10.3981,10.3923,10.3923,16400.0
2007-01-12 12:15:00,17.85,17.86,17.85,17.85,11000.0,10.3923,10.3981,10.3923,10.3923,11000.0
2007-01-12 12:20:00,17.85,17.89,17.85,17.88,34200.0,10.3923,10.4156,10.3923,10.4097,34200.0
2007-01-12 12:25:00,17.88,17.89,17.88,17.89,18000.0,10.4097,10.4156,10.4097,10.4156,18000.0
2007-01-12 12:30:00,17.89,17.89,17.86,17.87,34600.0,10.4156,10.4156,10.3981,10.4039,34600.0
2007-01-12 12:35:00,17.88,17.9,17.88,17.9,8000.0,10.4097,10.4214,10.4097,10.4214,8000.0
2007-01-12 12:40:00,17.9,17.91,17.88,17.88,19200.0,10.4214,10.4272,10.4097,10.4097,19200.0
2007-01-12 12:45:00,17.89,17.9,17.88,17.89,31400.0,10.4156,10.4214,10.4097,10.4156,31400.0
2007-01-12 12:50:00,17.89,17.9,17.88,17.88,25400.0,10.4156,10.4214,10.4097,10.4097,25400.0
2007-01-12 12:55:00,17.89,17.91,17.89,17.9,41200.0,10.4156,10.4272,10.4156,10.4214,41200.0
2007-01-12 13:00:00,17.9,17.91,17.87,17.88,66200.0,10.4214,10.4272,10.4039,10.4097,66200.0
2007-01-12 13:05:00,17.88,17.89,17.88,17.88,29200.0,10.4097,10.4156,10.4097,10.4097,29200.0
2007-01-12 13:10:00,17.88,17.89,17.86,17.87,26400.0,10.4097,10.4156,10.3981,10.4039,26400.0
2007-01-12 13:15:00,17.86,17.88,17.86,17.87,18400.0,10.3981,10.4097,10.3981,10.4039,18400.0
2007-01-12 13:20:00,17.87,17.87,17.85,17.86,55200.0,10.4039,10.4039,10.3923,10.3981,55200.0
2007-01-12 13:25:00,17.86,17.86,17.82,17.82,19400.0,10.3981,10.3981,10.3748,10.3748,19400.0
2007-01-12 13:30:00,17.83,17.86,17.82,17.85,22200.0,10.3806,10.3981,10.3748,10.3923,22200.0
2007-01-12 13:35:00,17.86,17.86,17.83,17.83,8400.0,10.3981,10.3981,10.3806,10.3806,8400.0
2007-01-12 13:40:00,17.83,17.83,17.8,17.82,139800.0,10.3806,10.3806,10.3632,10.3748,139800.0
2007-01-12 13:45:00,17.83,17.83,17.81,17.82,9200.0,10.3806,10.3806,10.369,10.3748,9200.0
2007-01-12 13:50:00,17.82,17.82,17.81,17.82,20200.0,10.3748,10.3748,10.369,10.3748,20200.0
2007-01-12 13:55:00,17.82,17.82,17.81,17.81,12200.0,10.3748,10.3748,10.369,10.369,12200.0
2007-01-12 14:00:00,17.81,17.82,17.79,17.81,37800.0,10.369,10.3748,10.3573,10.369,37800.0
2007-01-12 14:05:00,17.81,17.81,17.8,17.8,12000.0,10.369,10.369,10.3632,10.3632,12000.0
2007-01-12 14:10:00,17.8,17.82,17.79,17.82,51600.0,10.3632,10.3748,10.3573,10.3748,51600.0
2007-01-12 14:15:00,17.82,17.82,17.75,17.78,57600.0,10.3748,10.3748,10.334,10.3515,57600.0
2007-01-12 14:20:00,17.78,17.79,17.78,17.78,33200.0,10.3515,10.3573,10.3515,10.3515,33200.0
2007-01-12 14:25:00,17.78,17.79,17.76,17.79,44000.0,10.3515,10.3573,10.3399,10.3573,44000.0
2007-01-12 14:30:00,17.79,17.8,17.79,17.79,21200.0,10.3573,10.3632,10.3573,10.3573,21200.0
2007-01-12 14:35:00,17.79,17.82,17.79,17.8,46800.0,10.3573,10.3748,10.3573,10.3632,46800.0
2007-01-12 14:40:00,17.8,17.82,17.78,17.82,30200.0,10.3632,10.3748,10.3515,10.3748,30200.0
2007-01-12 14:45:00,17.82,17.84,17.81,17.81,33400.0,10.3748,10.3864,10.369,10.369,33400.0
2007-01-12 14:50:00,17.81,17.81,17.8,17.81,19400.0,10.369,10.369,10.3632,10.369,19400.0
2007-01-12 14:55:00,17.81,17.81,17.8,17.8,13800.0,10.369,10.369,10.3632,10.3632,13800.0
2007-01-12 15:00:00,17.81,17.86,17.81,17.86,45400.0,10.369,10.3981,10.369,10.3981,45400.0
2007-01-12 15:05:00,17.86,17.89,17.86,17.88,41600.0,10.3981,10.4156,10.3981,10.4097,41600.0
2007-01-12 15:10:00,17.88,17.88,17.86,17.87,27000.0,10.4097,10.4097,10.3981,10.4039,27000.0
2007-01-12 15:15:00,17.87,17.9,17.87,17.89,50400.0,10.4039,10.4214,10.4039,10.4156,50400.0
2007-01-12 15:20:00,17.88,17.89,17.87,17.88,29400.0,10.4097,10.4156,10.4039,10.4097,29400.0
2007-01-12 15:25:00,17.88,17.91,17.88,17.9,56800.0,10.4097,10.4272,10.4097,10.4214,56800.0
2007-01-12 15:30:00,17.9,17.93,17.9,17.92,42400.0,10.4214,10.4388,10.4214,10.433,42400.0
2007-01-12 15:35:00,17.93,17.93,17.9,17.91,48000.0,10.4388,10.4388,10.4214,10.4272,48000.0
2007-01-12 15:40:00,17.91,17.95,17.91,17.93,56800.0,10.4272,10.4505,10.4272,10.4388,56800.0
2007-01-12 15:45:00,17.93,17.93,17.91,17.92,45000.0,10.4388,10.4388,10.4272,10.433,45000.0
2007-01-12 15:50:00,17.93,17.96,17.92,17.96,92400.0,10.4388,10.4563,10.433,10.4563,92400.0
2007-01-12 15:55:00,17.95,17.96,17.92,17.93,147200.0,10.4505,10.4563,10.433,10.4388,147200.0
2007-01-16 09:30:00,17.99,18.05,17.92,18.04,154000.0,10.4738,10.5087,10.433,10.5029,154000.0
2007-01-16 09:35:00,17.95,18.04,17.84,17.85,62800.0,10.4505,10.5029,10.3864,10.3923,62800.0
2007-01-16 09:40:00,17.85,17.96,17.85,17.95,69000.0,10.3923,10.4563,10.3923,10.4505,69000.0
2007-01-16 09:45:00,17.94,17.95,17.89,17.89,243000.0,10.4447,10.4505,10.4156,10.4156,243000.0
2007-01-16 09:50:00,17.89,17.89,17.85,17.86,30600.0,10.4156,10.4156,10.3923,10.3981,30600.0
2007-01-16 09:55:00,17.85,17.85,17.77,17.77,88800.0,10.3923,10.3923,10.3457,10.3457,88800.0
2007-01-16 10:00:00,17.77,17.82,17.76,17.8,44800.0,10.3457,10.3748,10.3399,10.3632,44800.0
2007-01-16 10:05:00,17.79,17.81,17.74,17.74,42400.0,10.3573,10.369,10.3282,10.3282,42400.0
2007-01-16 10:10:00,17.74,17.75,17.68,17.69,119400.0,10.3282,10.334,10.2933,10.2991,119400.0
2007-01-16 10:15:00,17.68,17.72,17.68,17.69,76200.0,10.2933,10.3166,10.2933,10.2991,76200.0
2007-01-16 10:20:00,17.7,17.74,17.68,17.68,124800.0,10.3049,10.3282,10.2933,10.2933,124800.0
2007-01-16 10:25:00,17.68,17.74,17.68,17.73,22600.0,10.2933,10.3282,10.2933,10.3224,22600.0
2007-01-16 10:30:00,17.73,17.78,17.73,17.75,25800.0,10.3224,10.3515,10.3224,10.334,25800.0
2007-01-16 10:35:00,17.77,17.77,17.72,17.73,11600.0,10.3457,10.3457,10.3166,10.3224,11600.0
2007-01-16 10:40:00,17.73,17.73,17.7,17.7,23000.0,10.3224,10.3224,10.3049,10.3049,23000.0
2007-01-16 10:45:00,17.7,17.75,17.7,17.73,52600.0,10.3049,10.334,10.3049,10.3224,52600.0
2007-01-16 10:50:00,17.73,17.77,17.73,17.76,37400.0,10.3224,10.3457,10.3224,10.3399,37400.0
2007-01-16 10:55:00,17.75,17.8,17.74,17.79,34000.0,10.334,10.3632,10.3282,10.3573,34000.0
2007-01-16 11:00:00,17.79,17.82,17.79,17.81,40200.0,10.3573,10.3748,10.3573,10.369,40200.0
2007-01-16 11:05:00,17.81,17.82,17.8,17.8,18800.0,10.369,10.3748,10.3632,10.3632,18800.0
2007-01-16 11:10:00,17.8,17.85,17.8,17.83,40000.0,10.3632,10.3923,10.3632,10.3806,40000.0
2007-01-16 11:15:00,17.84,17.89,17.84,17.89,40600.0,10.3864,10.4156,10.3864,10.4156,40600.0
2007-01-16 11:20:00,17.89,17.91,17.86,17.88,41000.0,10.4156,10.4272,10.3981,10.4097,41000.0
2007-01-16 11:25:00,17.88,17.9,17.88,17.9,33800.0,10.4097,10.4214,10.4097,10.4214,33800.0
2007-01-16 11:30:00,17.9,17.93,17.89,17.93,40000.0,10.4214,10.4388,10.4156,10.4388,40000.0
2007-01-16 11:35:00,17.93,17.97,17.93,17.95,71000.0,10.4388,10.4621,10.4388,10.4505,71000.0
2007-01-16 11:40:00,17.95,17.95,17.92,17.93,42200.0,10.4505,10.4505,10.433,10.4388,42200.0
2007-01-16 11:45:00,17.93,17.95,17.93,17.95,41000.0,10.4388,10.4505,10.4388,10.4505,41000.0
2007-01-16 11:50:00,17.95,17.95,17.93,17.94,19800.0,10.4505,10.4505,10.4388,10.4447,19800.0
2007-01-16 11:55:00,17.94,17.95,17.92,17.93,25400.0,10.4447,10.4505,10.433,10.4388,25400.0
2007-01-16 12:00:00,17.93,17.93,17.91,17.92,25800.0,10.4388,10.4388,10.4272,10.433,25800.0
2007-01-16 12:05:00,17.92,17.95,17.92,17.95,27600.0,10.433,10.4505,10.433,10.4505,27600.0
2007-01-16 12:10:00,17.95,17.95,17.95,17.95,18800.0,10.4505,10.4505,10.4505,10.4505,18800.0
2007-01-16 12:15:00,17.95,17.97,17.95,17.95,26000.0,10.4505,10.4621,10.4505,10.4505,26000.0
2007-01-16 12:20:00,17.96,17.98,17.95,17.98,17400.0,10.4563,10.468,10.4505,10.468,17400.0
2007-01-16 12:25:00,17.98,17.98,17.97,17.98,17800.0,10.468,10.468,10.4621,10.468,17800.0
2007-01-16 12:30:00,17.98,18.03,17.98,18.02,77800.0,10.468,10.4971,10.468,10.4912,77800.0
2007-01-16 12:35:00,18.02,18.02,18.0,18.0,51000.0,10.4912,10.4912,10.4796,10.4796,51000.0
2007-01-16 12:40:00,18.0,18.01,18.0,18.0,15600.0,10.4796,10.4854,10.4796,10.4796,15600.0
2007-01-16 12:45:00,18.0,18.0,17.98,17.99,39600.0,10.4796,10.4796,10.468,10.4738,39600.0
2007-01-16 12:50:00,17.99,18.0,17.97,17.99,50600.0,10.4738,10.4796,10.4621,10.4738,50600.0
2007-01-16 12:55:00,17.99,18.03,17.99,18.02,48200.0,10.4738,10.4971,10.4738,10.4912,48200.0
2007-01-16 13:00:00,18.02,18.03,18.01,18.03,60200.0,10.4912,10.4971,10.4854,10.4971,60200.0
2007-01-16 13:05:00,18.03,18.03,18.0,18.0,17600.0,10.4971,10.4971,10.4796,10.4796,17600.0
2007-01-16 13:10:00,18.0,18.0,17.95,17.95,26600.0,10.4796,10.4796,10.4505,10.4505,26600.0
2007-01-16 13:15:00,17.95,17.98,17.95,17.98,22000.0,10.4505,10.468,10.4505,10.468,22000.0
2007-01-16 13:20:00,17.98,17.98,17.97,17.98,19400.0,10.468,10.468,10.4621,10.468,19400.0
2007-01-16 13:25:00,17.97,18.0,17.97,17.99,27000.0,10.4621,10.4796,10.4621,10.4738,27000.0
2007-01-16 13:30:00,17.99,18.0,17.99,17.99,13600.0,10.4738,10.4796,10.4738,10.4738,13600.0
2007-01-16 13:35:00,17.99,18.0,17.99,17.99,19800.0,10.4738,10.4796,10.4738,10.4738,19800.0
2007-01-16 13:40:00,17.99,18.0,17.98,17.98,24600.0,10.4738,10.4796,10.468,10.468,24600.0
2007-01-16 13:45:00,17.98,17.98,17.95,17.95,30000.0,10.468,10.468,10.4505,10.4505,30000.0
2007-01-16 13:50:00,17.95,17.99,17.93,17.98,19000.0,10.4505,10.4738,10.4388,10.468,19000.0
2007-01-16 13:55:00,17.97,17.99,17.96,17.98,22200.0,10.4621,10.4738,10.4563,10.468,22200.0
2007-01-16 14:00:00,17.98,17.98,17.95,17.95,17200.0,10.468,10.468,10.4505,10.4505,17200.0
2007-01-16 14:05:00,17.96,17.97,17.93,17.95,56200.0,10.4563,10.4621,10.4388,10.4505,56200.0
2007-01-16 14:10:00,17.95,17.95,17.92,17.92,53400.0,10.4505,10.4505,10.433,10.433,53400.0
2007-01-16 14:15:00,17.92,17.94,17.9,17.94,56000.0,10.433,10.4447,10.4214,10.4447,56000.0
2007-01-16 14:20:00,17.93,17.97,17.93,17.95,46600.0,10.4388,10.4621,10.4388,10.4505,46600.0
2007-01-16 14:25:00,17.95,17.95,17.93,17.93,31400.0,10.4505,10.4505,10.4388,10.4388,31400.0
2007-01-16 14:30:00,17.94,17.98,17.94,17.96,35000.0,10.4447,10.468,10.4447,10.4563,35000.0
2007-01-16 14:35:00,17.96,17.98,17.95,17.96,37800.0,10.4563,10.468,10.4505,10.4563,37800.0
2007-01-16 14:40:00,17.95,17.99,17.95,17.98,59200.0,10.4505,10.4738,10.4505,10.468,59200.0
2007-01-16 14:45:00,17.98,18.04,17.98,17.99,140400.0,10.468,10.5029,10.468,10.4738,140400.0
2007-01-16 14:50:00,17.98,18.0,17.98,18.0,33000.0,10.468,10.4796,10.468,10.4796,33000.0
2007-01-16 14:55:00,18.0,18.01,17.99,18.01,73400.0,10.4796,10.4854,10.4738,10.4854,73400.0
2007-01-16 15:00:00,18.0,18.01,18.0,18.01,108600.0,10.4796,10.4854,10.4796,10.4854,108600.0
2007-01-16 15:05:00,18.01,18.02,18.0,18.0,33000.0,10.4854,10.4912,10.4796,10.4796,33000.0
2007-01-16 15:10:00,18.0,18.01,18.0,18.0,58600.0,10.4796,10.4854,10.4796,10.4796,58600.0
2007-01-16 15:15:00,18.0,18.01,18.0,18.0,50000.0,10.4796,10.4854,10.4796,10.4796,50000.0
2007-01-16 15:20:00,18.0,18.02,18.0,18.01,74400.0,10.4796,10.4912,10.4796,10.4854,74400.0
2007-01-16 15:25:00,18.0,18.02,18.0,18.0,152200.0,10.4796,10.4912,10.4796,10.4796,152200.0
2007-01-16 15:30:00,18.0,18.01,18.0,18.0,240000.0,10.4796,10.4854,10.4796,10.4796,240000.0
2007-01-16 15:35:00,18.0,18.0,17.97,17.98,154800.0,10.4796,10.4796,10.4621,10.468,154800.0
2007-01-16 15:40:00,17.97,17.98,17.96,17.96,85200.0,10.4621,10.468,10.4563,10.4563,85200.0
2007-01-16 15:45:00,17.96,17.96,17.93,17.93,174200.0,10.4563,10.4563,10.4388,10.4388,174200.0
2007-01-16 15:50:00,17.93,17.95,17.92,17.95,132600.0,10.4388,10.4505,10.433,10.4505,132600.0
2007-01-16 15:55:00,17.95,18.0,17.94,17.99,241400.0,10.4505,10.4796,10.4447,10.4738,241400.0
2007-01-17 09:30:00,17.75,17.91,17.73,17.88,152800.0,10.334,10.4272,10.3224,10.4097,152800.0
2007-01-17 09:35:00,17.88,17.93,17.84,17.84,51400.0,10.4097,10.4388,10.3864,10.3864,51400.0
2007-01-17 09:40:00,17.84,17.93,17.82,17.91,79400.0,10.3864,10.4388,10.3748,10.4272,79400.0
2007-01-17 09:45:00,17.91,17.93,17.85,17.93,31600.0,10.4272,10.4388,10.3923,10.4388,31600.0
2007-01-17 09:50:00,17.93,17.99,17.89,17.96,55400.0,10.4388,10.4738,10.4156,10.4563,55400.0
2007-01-17 09:55:00,17.96,17.98,17.92,17.95,40200.0,10.4563,10.468,10.433,10.4505,40200.0
2007-01-17 10:00:00,17.94,17.94,17.86,17.89,51600.0,10.4447,10.4447,10.3981,10.4156,51600.0
2007-01-17 10:05:00,17.89,17.93,17.86,17.89,97000.0,10.4156,10.4388,10.3981,10.4156,97000.0
2007-01-17 10:10:00,17.89,17.93,17.89,17.89,47400.0,10.4156,10.4388,10.4156,10.4156,47400.0
2007-01-17 10:15:00,17.89,17.9,17.86,17.86,79400.0,10.4156,10.4214,10.3981,10.3981,79400.0
2007-01-17 10:20:00,17.86,17.87,17.83,17.85,87800.0,10.3981,10.4039,10.3806,10.3923,87800.0
2007-01-17 10:25:00,17.85,17.87,17.83,17.86,111800.0,10.3923,10.4039,10.3806,10.3981,111800.0
2007-01-17 10:30:00,17.86,17.89,17.83,17.89,63800.0,10.3981,10.4156,10.3806,10.4156,63800.0
2007-01-17 10:35:00,17.89,17.92,17.89,17.92,28600.0,10.4156,10.433,10.4156,10.433,28600.0
2007-01-17 10:40:00,17.92,17.93,17.9,17.9,27800.0,10.433,10.4388,10.4214,10.4214,27800.0
2007-01-17 10:45:00,17.9,17.9,17.88,17.88,37200.0,10.4214,10.4214,10.4097,10.4097,37200.0
2007-01-17 10:50:00,17.88,17.9,17.87,17.89,39600.0,10.4097,10.4214,10.4039,10.4156,39600.0
2007-01-17 10:55:00,17.89,17.9,17.86,17.88,80200.0,10.4156,10.4214,10.3981,10.4097,80200.0
2007-01-17 11:00:00,17.89,17.92,17.89,17.9,80400.0,10.4156,10.433,10.4156,10.4214,80400.0
2007-01-17 11:05:00,17.9,17.92,17.89,17.9,40400.0,10.4214,10.433,10.4156,10.4214,40400.0
2007-01-17 11:10:00,17.9,17.91,17.86,17.89,55200.0,10.4214,10.4272,10.3981,10.4156,55200.0
2007-01-17 11:15:00,17.89,17.91,17.86,17.87,32600.0,10.4156,10.4272,10.3981,10.4039,32600.0
2007-01-17 11:20:00,17.87,17.91,17.86,17.9,26600.0,10.4039,10.4272,10.3981,10.4214,26600.0
2007-01-17 11:25:00,17.9,17.91,17.88,17.89,18600.0,10.4214,10.4272,10.4097,10.4156,18600.0
2007-01-17 11:30:00,17.89,17.92,17.89,17.92,32200.0,10.4156,10.433,10.4156,10.433,32200.0
2007-01-17 11:35:00,17.92,17.93,17.91,17.92,36400.0,10.433,10.4388,10.4272,10.433,36400.0
2007-01-17 11:40:00,17.92,17.94,17.92,17.93,31400.0,10.433,10.4447,10.433,10.4388,31400.0
2007-01-17 11:45:00,17.93,17.94,17.92,17.93,14800.0,10.4388,10.4447,10.433,10.4388,14800.0
2007-01-17 11:50:00,17.93,17.94,17.9,17.9,27200.0,10.4388,10.4447,10.4214,10.4214,27200.0
2007-01-17 11:55:00,17.9,17.99,17.9,17.96,54600.0,10.4214,10.4738,10.4214,10.4563,54600.0
2007-01-17 12:00:00,17.96,17.97,17.95,17.97,45800.0,10.4563,10.4621,10.4505,10.4621,45800.0
2007-01-17 12:05:00,17.97,17.97,17.96,17.97,41000.0,10.4621,10.4621,10.4563,10.4621,41000.0
2007-01-17 12:10:00,17.97,17.98,17.93,17.93,17400.0,10.4621,10.468,10.4388,10.4388,17400.0
2007-01-17 12:15:00,17.93,17.94,17.91,17.91,16800.0,10.4388,10.4447,10.4272,10.4272,16800.0
2007-01-17 12:20:00,17.91,17.93,17.91,17.93,25800.0,10.4272,10.4388,10.4272,10.4388,25800.0
2007-01-17 12:25:00,17.92,17.96,17.92,17.94,44200.0,10.433,10.4563,10.433,10.4447,44200.0
2007-01-17 12:30:00,17.94,17.97,17.94,17.96,32200.0,10.4447,10.4621,10.4447,10.4563,32200.0
2007-01-17 12:35:00,17.96,17.96,17.95,17.95,19600.0,10.4563,10.4563,10.4505,10.4505,19600.0
2007-01-17 12:40:00,17.96,18.01,17.96,18.0,49800.0,10.4563,10.4854,10.4563,10.4796,49800.0
2007-01-17 12:45:00,17.99,17.99,17.98,17.98,12400.0,10.4738,10.4738,10.468,10.468,12400.0
2007-01-17 12:50:00,17.98,18.0,17.98,18.0,21000.0,10.468,10.4796,10.468,10.4796,21000.0
2007-01-17 12:55:00,18.0,18.02,17.97,17.97,21800.0,10.4796,10.4912,10.4621,10.4621,21800.0
2007-01-17 13:00:00,17.97,17.99,17.97,17.97,29000.0,10.4621,10.4738,10.4621,10.4621,29000.0
2007-01-17 13:05:00,17.97,17.97,17.94,17.94,40600.0,10.4621,10.4621,10.4447,10.4447,40600.0
2007-01-17 13:10:00,17.94,17.95,17.94,17.94,39400.0,10.4447,10.4505,10.4447,10.4447,39400.0
2007-01-17 13:15:00,17.94,17.96,17.93,17.96,48200.0,10.4447,10.4563,10.4388,10.4563,48200.0
2007-01-17 13:20:00,17.96,17.96,17.93,17.93,15000.0,10.4563,10.4563,10.4388,10.4388,15000.0
2007-01-17 13:25:00,17.94,17.94,17.93,17.93,35800.0,10.4447,10.4447,10.4388,10.4388,35800.0
2007-01-17 13:30:00,17.93,17.94,17.92,17.92,20600.0,10.4388,10.4447,10.433,10.433,20600.0
2007-01-17 13:35:00,17.93,17.93,17.91,17.92,50400.0,10.4388,10.4388,10.4272,10.433,50400.0
2007-01-17 13:40:00,17.92,17.93,17.9,17.91,79800.0,10.433,10.4388,10.4214,10.4272,79800.0
2007-01-17 13:45:00,17.91,17.93,17.9,17.9,26200.0,10.4272,10.4388,10.4214,10.4214,26200.0
2007-01-17 13:50:00,17.9,17.92,17.9,17.91,59800.0,10.4214,10.433,10.4214,10.4272,59800.0
2007-01-17 13:55:00,17.91,17.93,17.9,17.93,19200.0,10.4272,10.4388,10.4214,10.4388,19200.0
2007-01-17 14:00:00,17.92,17.97,17.91,17.95,57800.0,10.433,10.4621,10.4272,10.4505,57800.0
2007-01-17 14:05:00,17.96,17.96,17.92,17.93,29200.0,10.4563,10.4563,10.433,10.4388,29200.0
2007-01-17 14:10:00,17.93,17.95,17.93,17.93,47800.0,10.4388,10.4505,10.4388,10.4388,47800.0
2007-01-17 14:15:00,17.93,17.96,17.91,17.93,37200.0,10.4388,10.4563,10.4272,10.4388,37200.0
2007-01-17 14:20:00,17.92,17.93,17.91,17.93,52400.0,10.433,10.4388,10.4272,10.4388,52400.0
2007-01-17 14:25:00,17.93,17.95,17.92,17.95,45000.0,10.4388,10.4505,10.433,10.4505,45000.0
2007-01-17 14:30:00,17.95,17.95,17.89,17.9,187800.0,10.4505,10.4505,10.4156,10.4214,187800.0
2007-01-17 14:35:00,17.9,17.93,17.9,17.92,72600.0,10.4214,10.4388,10.4214,10.433,72600.0
2007-01-17 14:40:00,17.92,17.93,17.91,17.91,33800.0,10.433,10.4388,10.4272,10.4272,33800.0
2007-01-17 14:45:00,17.92,17.92,17.91,17.91,82600.0,10.433,10.433,10.4272,10.4272,82600.0
2007-01-17 14:50:00,17.92,17.96,17.91,17.95,94200.0,10.433,10.4563,10.4272,10.4505,94200.0
2007-01-17 14:55:00,17.95,17.95,17.93,17.93,60000.0,10.4505,10.4505,10.4388,10.4388,60000.0
2007-01-17 15:00:00,17.93,17.93,17.92,17.92,45800.0,10.4388,10.4388,10.433,10.433,45800.0
2007-01-17 15:05:00,17.92,17.93,17.88,17.89,69400.0,10.433,10.4388,10.4097,10.4156,69400.0
2007-01-17 15:10:00,17.89,17.9,17.88,17.89,72200.0,10.4156,10.4214,10.4097,10.4156,72200.0
2007-01-17 15:15:00,17.89,17.91,17.88,17.91,59800.0,10.4156,10.4272,10.4097,10.4272,59800.0
2007-01-17 15:20:00,17.91,17.92,17.9,17.9,51400.0,10.4272,10.433,10.4214,10.4214,51400.0
2007-01-17 15:25:00,17.9,17.93,17.89,17.93,32200.0,10.4214,10.4388,10.4156,10.4388,32200.0
2007-01-17 15:30:00,17.93,17.95,17.9,17.9,76400.0,10.4388,10.4505,10.4214,10.4214,76400.0
2007-01-17 15:35:00,17.9,17.91,17.9,17.9,39400.0,10.4214,10.4272,10.4214,10.4214,39400.0
2007-01-17 15:40:00,17.9,17.92,17.88,17.89,104000.0,10.4214,10.433,10.4097,10.4156,104000.0
2007-01-17 15:45:00,17.89,17.92,17.86,17.86,92600.0,10.4156,10.433,10.3981,10.3981,92600.0
2007-01-17 15:50:00,17.86,17.9,17.84,17.89,117000.0,10.3981,10.4214,10.3864,10.4156,117000.0
2007-01-17 15:55:00,17.89,17.91,17.89,17.91,85200.0,10.4156,10.4272,10.4156,10.4272,85200.0
2007-01-18 09:30:00,17.88,17.89,17.77,17.77,160800.0,10.4097,10.4156,10.3457,10.3457,160800.0
2007-01-18 09:35:00,17.77,17.78,17.64,17.73,233600.0,10.3457,10.3515,10.27,10.3224,233600.0
2007-01-18 09:40:00,17.73,17.81,17.73,17.8,110800.0,10.3224,10.369,10.3224,10.3632,110800.0
2007-01-18 09:45:00,17.78,18.0,17.75,17.85,209400.0,10.3515,10.4796,10.334,10.3923,209400.0
2007-01-18 09:50:00,17.85,17.85,17.8,17.82,86400.0,10.3923,10.3923,10.3632,10.3748,86400.0
2007-01-18 09:55:00,17.81,17.85,17.77,17.78,175200.0,10.369,10.3923,10.3457,10.3515,175200.0
2007-01-18 10:00:00,17.77,17.78,17.55,17.55,203800.0,10.3457,10.3515,10.2176,10.2176,203800.0
2007-01-18 10:05:00,17.55,17.55,17.43,17.47,203000.0,10.2176,10.2176,10.1477,10.171,203000.0
2007-01-18 10:10:00,17.47,17.47,17.4,17.43,157400.0,10.171,10.171,10.1303,10.1477,157400.0
2007-01-18 10:15:00,17.42,17.42,17.38,17.39,130800.0,10.1419,10.1419,10.1186,10.1245,130800.0
2007-01-18 10:20:00,17.39,17.52,17.39,17.45,80600.0,10.1245,10.2001,10.1245,10.1594,80600.0
2007-01-18 10:25:00,17.45,17.49,17.45,17.47,30200.0,10.1594,10.1827,10.1594,10.171,30200.0
2007-01-18 10:30:00,17.47,17.52,17.44,17.46,105200.0,10.171,10.2001,10.1536,10.1652,105200.0
2007-01-18 10:35:00,17.47,17.54,17.45,17.53,39200.0,10.171,10.2118,10.1594,10.206,39200.0
2007-01-18 10:40:00,17.53,17.55,17.53,17.54,48400.0,10.206,10.2176,10.206,10.2118,48400.0
2007-01-18 10:45:00,17.53,17.54,17.5,17.5,26000.0,10.206,10.2118,10.1885,10.1885,26000.0
2007-01-18 10:50:00,17.5,17.53,17.45,17.5,90600.0,10.1885,10.206,10.1594,10.1885,90600.0
2007-01-18 10:55:00,17.5,17.5,17.45,17.48,25200.0,10.1885,10.1885,10.1594,10.1769,25200.0
2007-01-18 11:00:00,17.48,17.49,17.44,17.45,53400.0,10.1769,10.1827,10.1536,10.1594,53400.0
2007-01-18 11:05:00,17.45,17.49,17.44,17.47,57600.0,10.1594,10.1827,10.1536,10.171,57600.0
2007-01-18 11:10:00,17.47,17.48,17.41,17.43,55600.0,10.171,10.1769,10.1361,10.1477,55600.0
2007-01-18 11:15:00,17.43,17.47,17.42,17.47,62000.0,10.1477,10.171,10.1419,10.171,62000.0
2007-01-18 11:20:00,17.46,17.47,17.41,17.42,72400.0,10.1652,10.171,10.1361,10.1419,72400.0
2007-01-18 11:25:00,17.41,17.44,17.41,17.43,58400.0,10.1361,10.1536,10.1361,10.1477,58400.0
2007-01-18 11:30:00,17.43,17.45,17.4,17.41,61800.0,10.1477,10.1594,10.1303,10.1361,61800.0
2007-01-18 11:35:00,17.42,17.43,17.39,17.41,57600.0,10.1419,10.1477,10.1245,10.1361,57600.0
2007-01-18 11:40:00,17.42,17.43,17.39,17.42,71200.0,10.1419,10.1477,10.1245,10.1419,71200.0
2007-01-18 11:45:00,17.42,17.45,17.4,17.43,50200.0,10.1419,10.1594,10.1303,10.1477,50200.0
2007-01-18 11:50:00,17.43,17.45,17.42,17.45,37200.0,10.1477,10.1594,10.1419,10.1594,37200.0
2007-01-18 11:55:00,17.45,17.46,17.45,17.46,56600.0,10.1594,10.1652,10.1594,10.1652,56600.0
2007-01-18 12:00:00,17.45,17.48,17.44,17.46,59400.0,10.1594,10.1769,10.1536,10.1652,59400.0
2007-01-18 12:05:00,17.46,17.48,17.45,17.45,37200.0,10.1652,10.1769,10.1594,10.1594,37200.0
2007-01-18 12:10:00,17.45,17.45,17.42,17.43,25000.0,10.1594,10.1594,10.1419,10.1477,25000.0
2007-01-18 12:15:00,17.43,17.46,17.4,17.4,141400.0,10.1477,10.1652,10.1303,10.1303,141400.0
2007-01-18 12:20:00,17.41,17.42,17.39,17.4,44400.0,10.1361,10.1419,10.1245,10.1303,44400.0
2007-01-18 12:25:00,17.4,17.4,17.37,17.39,115200.0,10.1303,10.1303,10.1128,10.1245,115200.0
2007-01-18 12:30:00,17.38,17.39,17.35,17.39,100600.0,10.1186,10.1245,10.1012,10.1245,100600.0
2007-01-18 12:35:00,17.39,17.4,17.36,17.39,32000.0,10.1245,10.1303,10.107,10.1245,32000.0
2007-01-18 12:40:00,17.39,17.43,17.39,17.42,40000.0,10.1245,10.1477,10.1245,10.1419,40000.0
2007-01-18 12:45:00,17.42,17.43,17.42,17.42,50200.0,10.1419,10.1477,10.1419,10.1419,50200.0
2007-01-18 12:50:00,17.42,17.42,17.38,17.38,51400.0,10.1419,10.1419,10.1186,10.1186,51400.0
2007-01-18 12:55:00,17.38,17.41,17.36,17.41,32400.0,10.1186,10.1361,10.107,10.1361,32400.0
2007-01-18 13:00:00,17.4,17.41,17.38,17.4,174000.0,10.1303,10.1361,10.1186,10.1303,174000.0
2007-01-18 13:05:00,17.4,17.4,17.36,17.38,135000.0,10.1303,10.1303,10.107,10.1186,135000.0
2007-01-18 13:10:00,17.38,17.38,17.35,17.36,135200.0,10.1186,10.1186,10.1012,10.107,135200.0
2007-01-18 13:15:00,17.36,17.37,17.35,17.35,87000.0,10.107,10.1128,10.1012,10.1012,87000.0
2007-01-18 13:20:00,17.35,17.38,17.34,17.34,81800.0,10.1012,10.1186,10.0953,10.0953,81800.0
2007-01-18 13:25:00,17.35,17.39,17.35,17.38,63600.0,10.1012,10.1245,10.1012,10.1186,63600.0
2007-01-18 13:30:00,17.38,17.43,17.37,17.4,62400.0,10.1186,10.1477,10.1128,10.1303,62400.0
2007-01-18 13:35:00,17.4,17.44,17.4,17.44,18200.0,10.1303,10.1536,10.1303,10.1536,18200.0
2007-01-18 13:40:00,17.45,17.5,17.45,17.5,47000.0,10.1594,10.1885,10.1594,10.1885,47000.0
2007-01-18 13:45:00,17.5,17.5,17.44,17.44,35000.0,10.1885,10.1885,10.1536,10.1536,35000.0
2007-01-18 13:50:00,17.44,17.5,17.43,17.49,85200.0,10.1536,10.1885,10.1477,10.1827,85200.0
2007-01-18 13:55:00,17.49,17.5,17.4,17.41,110400.0,10.1827,10.1885,10.1303,10.1361,110400.0
2007-01-18 14:00:00,17.4,17.43,17.4,17.41,60200.0,10.1303,10.1477,10.1303,10.1361,60200.0
2007-01-18 14:05:00,17.41,17.43,17.4,17.43,54000.0,10.1361,10.1477,10.1303,10.1477,54000.0
2007-01-18 14:10:00,17.43,17.44,17.37,17.43,47800.0,10.1477,10.1536,10.1128,10.1477,47800.0
2007-01-18 14:15:00,17.43,17.49,17.43,17.45,64800.0,10.1477,10.1827,10.1477,10.1594,64800.0
2007-01-18 14:20:00,17.45,17.45,17.4,17.42,37600.0,10.1594,10.1594,10.1303,10.1419,37600.0
2007-01-18 14:25:00,17.42,17.43,17.36,17.39,76200.0,10.1419,10.1477,10.107,10.1245,76200.0
2007-01-18 14:30:00,17.38,17.39,17.33,17.36,108400.0,10.1186,10.1245,10.0895,10.107,108400.0
2007-01-18 14:35:00,17.36,17.38,17.35,17.36,37600.0,10.107,10.1186,10.1012,10.107,37600.0
2007-01-18 14:40:00,17.41,17.44,17.36,17.43,108400.0,10.1361,10.1536,10.107,10.1477,108400.0
2007-01-18 14:45:00,17.42,17.42,17.38,17.39,21800.0,10.1419,10.1419,10.1186,10.1245,21800.0
2007-01-18 14:50:00,17.38,17.38,17.33,17.34,62400.0,10.1186,10.1186,10.0895,10.0953,62400.0
2007-01-18 14:55:00,17.34,17.38,17.33,17.35,69400.0,10.0953,10.1186,10.0895,10.1012,69400.0
2007-01-18 15:00:00,17.35,17.35,17.33,17.33,36400.0,10.1012,10.1012,10.0895,10.0895,36400.0
2007-01-18 15:05:00,17.33,17.35,17.33,17.33,74800.0,10.0895,10.1012,10.0895,10.0895,74800.0
2007-01-18 15:10:00,17.33,17.36,17.32,17.34,62400.0,10.0895,10.107,10.0837,10.0953,62400.0
2007-01-18 15:15:00,17.35,17.36,17.32,17.33,95800.0,10.1012,10.107,10.0837,10.0895,95800.0
2007-01-18 15:20:00,17.34,17.38,17.33,17.37,51400.0,10.0953,10.1186,10.0895,10.1128,51400.0
2007-01-18 15:25:00,17.38,17.4,17.36,17.4,89400.0,10.1186,10.1303,10.107,10.1303,89400.0
2007-01-18 15:30:00,17.4,17.4,17.34,17.38,102400.0,10.1303,10.1303,10.0953,10.1186,102400.0
2007-01-18 15:35:00,17.37,17.38,17.35,17.37,97600.0,10.1128,10.1186,10.1012,10.1128,97600.0
2007-01-18 15:40:00,17.37,17.4,17.36,17.38,90000.0,10.1128,10.1303,10.107,10.1186,90000.0
2007-01-18 15:45:00,17.38,17.41,17.38,17.41,81800.0,10.1186,10.1361,10.1186,10.1361,81800.0
2007-01-18 15:50:00,17.41,17.45,17.38,17.42,242000.0,10.1361,10.1594,10.1186,10.1419,242000.0
2007-01-18 15:55:00,17.42,17.42,17.32,17.33,372200.0,10.1419,10.1419,10.0837,10.0895,372200.0
2007-01-19 09:30:00,17.36,17.36,17.22,17.23,489000.0,10.107,10.107,10.0255,10.0313,489000.0
2007-01-19 09:35:00,17.25,17.33,17.23,17.31,99200.0,10.0429,10.0895,10.0313,10.0779,99200.0
2007-01-19 09:40:00,17.29,17.31,17.25,17.27,54600.0,10.0662,10.0779,10.0429,10.0546,54600.0
2007-01-19 09:45:00,17.27,17.31,17.25,17.3,50200.0,10.0546,10.0779,10.0429,10.0721,50200.0
2007-01-19 09:50:00,17.3,17.31,17.27,17.29,60600.0,10.0721,10.0779,10.0546,10.0662,60600.0
2007-01-19 09:55:00,17.28,17.3,17.27,17.27,47000.0,10.0604,10.0721,10.0546,10.0546,47000.0
2007-01-19 10:00:00,17.28,17.34,17.25,17.3,125400.0,10.0604,10.0953,10.0429,10.0721,125400.0
2007-01-19 10:05:00,17.31,17.36,17.3,17.31,86800.0,10.0779,10.107,10.0721,10.0779,86800.0
2007-01-19 10:10:00,17.31,17.33,17.31,17.33,78800.0,10.0779,10.0895,10.0779,10.0895,78800.0
2007-01-19 10:15:00,17.33,17.37,17.3,17.3,71000.0,10.0895,10.1128,10.0721,10.0721,71000.0
2007-01-19 10:20:00,17.3,17.32,17.28,17.3,25600.0,10.0721,10.0837,10.0604,10.0721,25600.0
2007-01-19 10:25:00,17.3,17.36,17.3,17.34,47000.0,10.0721,10.107,10.0721,10.0953,47000.0
2007-01-19 10:30:00,17.34,17.35,17.31,17.31,60400.0,10.0953,10.1012,10.0779,10.0779,60400.0
2007-01-19 10:35:00,17.32,17.35,17.32,17.35,24000.0,10.0837,10.1012,10.0837,10.1012,24000.0
2007-01-19 10:40:00,17.36,17.43,17.35,17.42,97600.0,10.107,10.1477,10.1012,10.1419,97600.0
2007-01-19 10:45:00,17.43,17.49,17.43,17.46,62800.0,10.1477,10.1827,10.1477,10.1652,62800.0
2007-01-19 10:50:00,17.47,17.49,17.44,17.49,39800.0,10.171,10.1827,10.1536,10.1827,39800.0
2007-01-19 10:55:00,17.49,17.5,17.45,17.47,144400.0,10.1827,10.1885,10.1594,10.171,144400.0
2007-01-19 11:00:00,17.48,17.54,17.47,17.54,66800.0,10.1769,10.2118,10.171,10.2118,66800.0
2007-01-19 11:05:00,17.53,17.54,17.51,17.52,29200.0,10.206,10.2118,10.1943,10.2001,29200.0
2007-01-19 11:10:00,17.52,17.58,17.51,17.57,67600.0,10.2001,10.2351,10.1943,10.2293,67600.0
2007-01-19 11:15:00,17.56,17.57,17.51,17.52,44800.0,10.2234,10.2293,10.1943,10.2001,44800.0
2007-01-19 11:20:00,17.52,17.52,17.5,17.5,46200.0,10.2001,10.2001,10.1885,10.1885,46200.0
2007-01-19 11:25:00,17.5,17.54,17.49,17.5,31000.0,10.1885,10.2118,10.1827,10.1885,31000.0
2007-01-19 11:30:00,17.5,17.5,17.48,17.5,8400.0,10.1885,10.1885,10.1769,10.1885,8400.0
2007-01-19 11:35:00,17.5,17.5,17.49,17.5,76200.0,10.1885,10.1885,10.1827,10.1885,76200.0
2007-01-19 11:40:00,17.5,17.52,17.46,17.47,124600.0,10.1885,10.2001,10.1652,10.171,124600.0
2007-01-19 11:45:00,17.48,17.48,17.45,17.46,30200.0,10.1769,10.1769,10.1594,10.1652,30200.0
2007-01-19 11:50:00,17.46,17.48,17.45,17.48,41200.0,10.1652,10.1769,10.1594,10.1769,41200.0
2007-01-19 11:55:00,17.47,17.49,17.47,17.49,10400.0,10.171,10.1827,10.171,10.1827,10400.0
2007-01-19 12:00:00,17.48,17.52,17.48,17.5,16800.0,10.1769,10.2001,10.1769,10.1885,16800.0
2007-01-19 12:05:00,17.5,17.53,17.5,17.53,81200.0,10.1885,10.206,10.1885,10.206,81200.0
2007-01-19 12:10:00,17.53,17.53,17.43,17.48,106600.0,10.206,10.206,10.1477,10.1769,106600.0
2007-01-19 12:15:00,17.47,17.52,17.47,17.5,37800.0,10.171,10.2001,10.171,10.1885,37800.0
2007-01-19 12:20:00,17.5,17.5,17.5,17.5,33800.0,10.1885,10.1885,10.1885,10.1885,33800.0
2007-01-19 12:25:00,17.5,17.5,17.5,17.5,15200.0,10.1885,10.1885,10.1885,10.1885,15200.0
2007-01-19 12:30:00,17.5,17.5,17.48,17.48,21200.0,10.1885,10.1885,10.1769,10.1769,21200.0
2007-01-19 12:35:00,17.48,17.48,17.43,17.45,32600.0,10.1769,10.1769,10.1477,10.1594,32600.0
2007-01-19 12:40:00,17.45,17.46,17.45,17.45,8800.0,10.1594,10.1652,10.1594,10.1594,8800.0
2007-01-19 12:45:00,17.46,17.51,17.46,17.5,44800.0,10.1652,10.1943,10.1652,10.1885,44800.0
2007-01-19 12:50:00,17.5,17.5,17.48,17.5,184000.0,10.1885,10.1885,10.1769,10.1885,184000.0
2007-01-19 12:55:00,17.5,17.5,17.48,17.48,5200.0,10.1885,10.1885,10.1769,10.1769,5200.0
2007-01-19 13:00:00,17.49,17.52,17.49,17.5,18600.0,10.1827,10.2001,10.1827,10.1885,18600.0
2007-01-19 13:05:00,17.5,17.5,17.48,17.48,6400.0,10.1885,10.1885,10.1769,10.1769,6400.0
2007-01-19 13:10:00,17.48,17.49,17.48,17.48,6600.0,10.1769,10.1827,10.1769,10.1769,6600.0
2007-01-19 13:15:00,17.49,17.5,17.48,17.48,32800.0,10.1827,10.1885,10.1769,10.1769,32800.0
2007-01-19 13:20:00,17.48,17.5,17.46,17.46,73400.0,10.1769,10.1885,10.1652,10.1652,73400.0
2007-01-19 13:25:00,17.46,17.48,17.44,17.44,36600.0,10.1652,10.1769,10.1536,10.1536,36600.0
2007-01-19 13:30:00,17.44,17.45,17.41,17.41,76400.0,10.1536,10.1594,10.1361,10.1361,76400.0
2007-01-19 13:35:00,17.41,17.43,17.4,17.43,149200.0,10.1361,10.1477,10.1303,10.1477,149200.0
2007-01-19 13:40:00,17.43,17.45,17.42,17.45,28800.0,10.1477,10.1594,10.1419,10.1594,28800.0
2007-01-19 13:45:00,17.45,17.45,17.43,17.43,75800.0,10.1594,10.1594,10.1477,10.1477,75800.0
2007-01-19 13:50:00,17.44,17.45,17.42,17.42,72000.0,10.1536,10.1594,10.1419,10.1419,72000.0
2007-01-19 13:55:00,17.42,17.43,17.41,17.43,103200.0,10.1419,10.1477,10.1361,10.1477,103200.0
2007-01-19 14:00:00,17.43,17.44,17.42,17.43,53600.0,10.1477,10.1536,10.1419,10.1477,53600.0
2007-01-19 14:05:00,17.43,17.45,17.42,17.42,58400.0,10.1477,10.1594,10.1419,10.1419,58400.0
2007-01-19 14:10:00,17.42,17.43,17.42,17.43,19200.0,10.1419,10.1477,10.1419,10.1477,19200.0
2007-01-19 14:15:00,17.43,17.46,17.43,17.46,84400.0,10.1477,10.1652,10.1477,10.1652,84400.0
2007-01-19 14:20:00,17.46,17.46,17.43,17.43,67400.0,10.1652,10.1652,10.1477,10.1477,67400.0
2007-01-19 14:25:00,17.43,17.44,17.43,17.43,28600.0,10.1477,10.1536,10.1477,10.1477,28600.0
2007-01-19 14:30:00,17.43,17.43,17.43,17.43,44400.0,10.1477,10.1477,10.1477,10.1477,44400.0
2007-01-19 14:35:00,17.43,17.45,17.43,17.44,25600.0,10.1477,10.1594,10.1477,10.1536,25600.0
2007-01-19 14:40:00,17.43,17.45,17.43,17.45,12800.0,10.1477,10.1594,10.1477,10.1594,12800.0
2007-01-19 14:45:00,17.45,17.48,17.45,17.48,35800.0,10.1594,10.1769,10.1594,10.1769,35800.0
2007-01-19 14:50:00,17.47,17.5,17.46,17.49,72800.0,10.171,10.1885,10.1652,10.1827,72800.0
2007-01-19 14:55:00,17.49,17.53,17.49,17.49,122600.0,10.1827,10.206,10.1827,10.1827,122600.0
2007-01-19 15:00:00,17.49,17.49,17.48,17.48,17600.0,10.1827,10.1827,10.1769,10.1769,17600.0
2007-01-19 15:05:00,17.48,17.53,17.48,17.52,91600.0,10.1769,10.206,10.1769,10.2001,91600.0
2007-01-19 15:10:00,17.5,17.51,17.48,17.49,24600.0,10.1885,10.1943,10.1769,10.1827,24600.0
2007-01-19 15:15:00,17.49,17.5,17.48,17.5,21600.0,10.1827,10.1885,10.1769,10.1885,21600.0
2007-01-19 15:20:00,17.5,17.5,17.47,17.48,25200.0,10.1885,10.1885,10.171,10.1769,25200.0
2007-01-19 15:25:00,17.48,17.48,17.43,17.43,66200.0,10.1769,10.1769,10.1477,10.1477,66200.0
2007-01-19 15:30:00,17.43,17.47,17.43,17.46,41800.0,10.1477,10.171,10.1477,10.1652,41800.0
2007-01-19 15:35:00,17.46,17.48,17.46,17.47,69400.0,10.1652,10.1769,10.1652,10.171,69400.0
2007-01-19 15:40:00,17.47,17.48,17.46,17.48,143000.0,10.171,10.1769,10.1652,10.1769,143000.0
2007-01-19 15:45:00,17.48,17.48,17.44,17.44,135000.0,10.1769,10.1769,10.1536,10.1536,135000.0
2007-01-19 15:50:00,17.45,17.45,17.43,17.43,148400.0,10.1594,10.1594,10.1477,10.1477,148400.0
2007-01-19 15:55:00,17.43,17.43,17.39,17.42,244800.0,10.1477,10.1477,10.1245,10.1419,244800.0
2007-01-22 09:30:00,17.38,17.42,17.34,17.34,81000.0,10.1186,10.1419,10.0953,10.0953,81000.0
2007-01-22 09:35:00,17.34,17.42,17.33,17.4,35400.0,10.0953,10.1419,10.0895,10.1303,35400.0
2007-01-22 09:40:00,17.41,17.5,17.32,17.36,268000.0,10.1361,10.1885,10.0837,10.107,268000.0
2007-01-22 09:45:00,17.36,17.41,17.35,17.41,185600.0,10.107,10.1361,10.1012,10.1361,185600.0
2007-01-22 09:50:00,17.4,17.4,17.36,17.4,57200.0,10.1303,10.1303,10.107,10.1303,57200.0
2007-01-22 09:55:00,17.41,17.42,17.38,17.4,66200.0,10.1361,10.1419,10.1186,10.1303,66200.0
2007-01-22 10:00:00,17.4,17.4,17.31,17.32,211800.0,10.1303,10.1303,10.0779,10.0837,211800.0
2007-01-22 10:05:00,17.33,17.38,17.23,17.24,223200.0,10.0895,10.1186,10.0313,10.0371,223200.0
2007-01-22 10:10:00,17.24,17.31,17.24,17.28,114400.0,10.0371,10.0779,10.0371,10.0604,114400.0
2007-01-22 10:15:00,17.28,17.3,17.27,17.3,75200.0,10.0604,10.0721,10.0546,10.0721,75200.0
2007-01-22 10:20:00,17.3,17.33,17.29,17.3,120200.0,10.0721,10.0895,10.0662,10.0721,120200.0
2007-01-22 10:25:00,17.3,17.39,17.3,17.37,80400.0,10.0721,10.1245,10.0721,10.1128,80400.0
2007-01-22 10:30:00,17.37,17.39,17.36,17.39,151400.0,10.1128,10.1245,10.107,10.1245,151400.0
2007-01-22 10:35:00,17.39,17.39,17.34,17.38,180400.0,10.1245,10.1245,10.0953,10.1186,180400.0
2007-01-22 10:40:00,17.38,17.38,17.34,17.34,14600.0,10.1186,10.1186,10.0953,10.0953,14600.0
2007-01-22 10:45:00,17.34,17.35,17.3,17.33,67800.0,10.0953,10.1012,10.0721,10.0895,67800.0
2007-01-22 10:50:00,17.33,17.35,17.33,17.33,13200.0,10.0895,10.1012,10.0895,10.0895,13200.0
2007-01-22 10:55:00,17.33,17.34,17.3,17.33,69200.0,10.0895,10.0953,10.0721,10.0895,69200.0
2007-01-22 11:00:00,17.33,17.33,17.28,17.28,189800.0,10.0895,10.0895,10.0604,10.0604,189800.0
2007-01-22 11:05:00,17.28,17.29,17.21,17.22,72000.0,10.0604,10.0662,10.0197,10.0255,72000.0
2007-01-22 11:10:00,17.22,17.26,17.22,17.25,192000.0,10.0255,10.0488,10.0255,10.0429,192000.0
2007-01-22 11:15:00,17.25,17.27,17.23,17.23,50800.0,10.0429,10.0546,10.0313,10.0313,50800.0
2007-01-22 11:20:00,17.23,17.25,17.22,17.23,65800.0,10.0313,10.0429,10.0255,10.0313,65800.0
2007-01-22 11:25:00,17.23,17.23,17.22,17.22,43400.0,10.0313,10.0313,10.0255,10.0255,43400.0
2007-01-22 11:30:00,17.22,17.23,17.2,17.21,158600.0,10.0255,10.0313,10.0138,10.0197,158600.0
2007-01-22 11:35:00,17.21,17.24,17.2,17.2,103400.0,10.0197,10.0371,10.0138,10.0138,103400.0
2007-01-22 11:40:00,17.2,17.23,17.18,17.2,60200.0,10.0138,10.0313,10.0022,10.0138,60200.0
2007-01-22 11:45:00,17.2,17.2,17.18,17.19,22400.0,10.0138,10.0138,10.0022,10.008,22400.0
2007-01-22 11:50:00,17.18,17.21,17.18,17.21,67000.0,10.0022,10.0197,10.0022,10.0197,67000.0
2007-01-22 11:55:00,17.22,17.22,17.18,17.2,19000.0,10.0255,10.0255,10.0022,10.0138,19000.0
2007-01-22 12:00:00,17.2,17.2,17.15,17.16,111800.0,10.0138,10.0138,9.9847,9.9905,111800.0
2007-01-22 12:05:00,17.16,17.17,17.15,17.17,34200.0,9.9905,9.9964,9.9847,9.9964,34200.0
2007-01-22 12:10:00,17.16,17.17,17.16,17.17,18800.0,9.9905,9.9964,9.9905,9.9964,18800.0
2007-01-22 12:15:00,17.17,17.17,17.1,17.11,193000.0,9.9964,9.9964,9.9556,9.9614,193000.0
2007-01-22 12:20:00,17.11,17.15,17.11,17.15,45200.0,9.9614,9.9847,9.9614,9.9847,45200.0
2007-01-22 12:25:00,17.16,17.18,17.14,17.15,39200.0,9.9905,10.0022,9.9789,9.9847,39200.0
2007-01-22 12:30:00,17.15,17.17,17.14,17.16,29400.0,9.9847,9.9964,9.9789,9.9905,29400.0
2007-01-22 12:35:00,17.15,17.16,17.14,17.14,35000.0,9.9847,9.9905,9.9789,9.9789,35000.0
2007-01-22 12:40:00,17.14,17.18,17.13,17.14,58200.0,9.9789,10.0022,9.9731,9.9789,58200.0
2007-01-22 12:45:00,17.14,17.14,17.11,17.12,32600.0,9.9789,9.9789,9.9614,9.9673,32600.0
2007-01-22 12:50:00,17.13,17.13,17.1,17.11,13800.0,9.9731,9.9731,9.9556,9.9614,13800.0
2007-01-22 12:55:00,17.11,17.13,17.11,17.13,6800.0,9.9614,9.9731,9.9614,9.9731,6800.0
2007-01-22 13:00:00,17.13,17.14,17.13,17.13,50000.0,9.9731,9.9789,9.9731,9.9731,50000.0
2007-01-22 13:05:00,17.13,17.13,17.1,17.11,21000.0,9.9731,9.9731,9.9556,9.9614,21000.0
2007-01-22 13:10:00,17.11,17.12,17.08,17.1,56400.0,9.9614,9.9673,9.944,9.9556,56400.0
2007-01-22 13:15:00,17.1,17.13,17.09,17.13,107400.0,9.9556,9.9731,9.9498,9.9731,107400.0
2007-01-22 13:20:00,17.12,17.12,17.1,17.1,51000.0,9.9673,9.9673,9.9556,9.9556,51000.0
2007-01-22 13:25:00,17.1,17.11,17.09,17.11,25200.0,9.9556,9.9614,9.9498,9.9614,25200.0
2007-01-22 13:30:00,17.11,17.11,17.09,17.09,27000.0,9.9614,9.9614,9.9498,9.9498,27000.0
2007-01-22 13:35:00,17.09,17.09,17.08,17.08,52600.0,9.9498,9.9498,9.944,9.944,52600.0
2007-01-22 13:40:00,17.07,17.08,17.07,17.08,47600.0,9.9382,9.944,9.9382,9.944,47600.0
2007-01-22 13:45:00,17.07,17.08,17.05,17.06,62800.0,9.9382,9.944,9.9265,9.9323,62800.0
2007-01-22 13:50:00,17.06,17.09,17.06,17.09,75200.0,9.9323,9.9498,9.9323,9.9498,75200.0
2007-01-22 13:55:00,17.09,17.09,17.07,17.08,47200.0,9.9498,9.9498,9.9382,9.944,47200.0
2007-01-22 14:00:00,17.08,17.08,17.06,17.07,79800.0,9.944,9.944,9.9323,9.9382,79800.0
2007-01-22 14:05:00,17.07,17.07,17.05,17.05,152800.0,9.9382,9.9382,9.9265,9.9265,152800.0
2007-01-22 14:10:00,17.05,17.07,17.05,17.07,60600.0,9.9265,9.9382,9.9265,9.9382,60600.0
2007-01-22 14:15:00,17.07,17.08,17.07,17.07,41600.0,9.9382,9.944,9.9382,9.9382,41600.0
2007-01-22 14:20:00,17.07,17.09,17.07,17.08,23400.0,9.9382,9.9498,9.9382,9.944,23400.0
2007-01-22 14:25:00,17.09,17.09,17.07,17.09,41800.0,9.9498,9.9498,9.9382,9.9498,41800.0
2007-01-22 14:30:00,17.1,17.11,17.08,17.11,93400.0,9.9556,9.9614,9.944,9.9614,93400.0
2007-01-22 14:35:00,17.11,17.14,17.1,17.14,72600.0,9.9614,9.9789,9.9556,9.9789,72600.0
2007-01-22 14:40:00,17.15,17.18,17.14,17.18,49000.0,9.9847,10.0022,9.9789,10.0022,49000.0
2007-01-22 14:45:00,17.18,17.26,17.18,17.24,168200.0,10.0022,10.0488,10.0022,10.0371,168200.0
2007-01-22 14:50:00,17.24,17.26,17.24,17.25,80800.0,10.0371,10.0488,10.0371,10.0429,80800.0
2007-01-22 14:55:00,17.25,17.3,17.25,17.3,117800.0,10.0429,10.0721,10.0429,10.0721,117800.0
2007-01-22 15:00:00,17.3,17.31,17.25,17.26,97200.0,10.0721,10.0779,10.0429,10.0488,97200.0
2007-01-22 15:05:00,17.26,17.27,17.25,17.26,52200.0,10.0488,10.0546,10.0429,10.0488,52200.0
2007-01-22 15:10:00,17.27,17.3,17.24,17.25,94600.0,10.0546,10.0721,10.0371,10.0429,94600.0
2007-01-22 15:15:00,17.25,17.25,17.25,17.25,22200.0,10.0429,10.0429,10.0429,10.0429,22200.0
2007-01-22 15:20:00,17.25,17.27,17.24,17.25,61600.0,10.0429,10.0546,10.0371,10.0429,61600.0
2007-01-22 15:25:00,17.25,17.28,17.23,17.25,80800.0,10.0429,10.0604,10.0313,10.0429,80800.0
2007-01-22 15:30:00,17.25,17.26,17.23,17.25,112200.0,10.0429,10.0488,10.0313,10.0429,112200.0
2007-01-22 15:35:00,17.25,17.27,17.24,17.26,98800.0,10.0429,10.0546,10.0371,10.0488,98800.0
2007-01-22 15:40:00,17.27,17.29,17.25,17.28,48400.0,10.0546,10.0662,10.0429,10.0604,48400.0
2007-01-22 15:45:00,17.28,17.29,17.27,17.29,86800.0,10.0604,10.0662,10.0546,10.0662,86800.0
2007-01-22 15:50:00,17.29,17.29,17.25,17.27,71600.0,10.0662,10.0662,10.0429,10.0546,71600.0
2007-01-22 15:55:00,17.27,17.28,17.2,17.22,80200.0,10.0546,10.0604,10.0138,10.0255,80200.0
2007-01-23 09:30:00,17.25,17.33,17.17,17.33,85400.0,10.0429,10.0895,9.9964,10.0895,85400.0
2007-01-23 09:35:00,17.33,17.36,17.28,17.31,102000.0,10.0895,10.107,10.0604,10.0779,102000.0
2007-01-23 09:40:00,17.32,17.34,17.29,17.3,50200.0,10.0837,10.0953,10.0662,10.0721,50200.0
2007-01-23 09:45:00,17.3,17.43,17.29,17.41,126000.0,10.0721,10.1477,10.0662,10.1361,126000.0
2007-01-23 09:50:00,17.41,17.46,17.38,17.41,93000.0,10.1361,10.1652,10.1186,10.1361,93000.0
2007-01-23 09:55:00,17.39,17.44,17.33,17.42,97600.0,10.1245,10.1536,10.0895,10.1419,97600.0
2007-01-23 10:00:00,17.43,17.46,17.4,17.41,41400.0,10.1477,10.1652,10.1303,10.1361,41400.0
2007-01-23 10:05:00,17.41,17.44,17.38,17.43,36800.0,10.1361,10.1536,10.1186,10.1477,36800.0
2007-01-23 10:10:00,17.42,17.46,17.36,17.43,105400.0,10.1419,10.1652,10.107,10.1477,105400.0
2007-01-23 10:15:00,17.43,17.45,17.4,17.43,48200.0,10.1477,10.1594,10.1303,10.1477,48200.0
2007-01-23 10:20:00,17.43,17.43,17.4,17.43,41000.0,10.1477,10.1477,10.1303,10.1477,41000.0
2007-01-23 10:25:00,17.43,17.5,17.43,17.5,68600.0,10.1477,10.1885,10.1477,10.1885,68600.0
2007-01-23 10:30:00,17.49,17.52,17.4,17.43,95000.0,10.1827,10.2001,10.1303,10.1477,95000.0
2007-01-23 10:35:00,17.43,17.45,17.41,17.44,34800.0,10.1477,10.1594,10.1361,10.1536,34800.0
2007-01-23 10:40:00,17.43,17.45,17.4,17.42,53200.0,10.1477,10.1594,10.1303,10.1419,53200.0
2007-01-23 10:45:00,17.41,17.46,17.41,17.44,18200.0,10.1361,10.1652,10.1361,10.1536,18200.0
2007-01-23 10:50:00,17.44,17.46,17.43,17.45,99800.0,10.1536,10.1652,10.1477,10.1594,99800.0
2007-01-23 10:55:00,17.45,17.5,17.45,17.48,58600.0,10.1594,10.1885,10.1594,10.1769,58600.0
2007-01-23 11:00:00,17.48,17.52,17.48,17.5,53000.0,10.1769,10.2001,10.1769,10.1885,53000.0
2007-01-23 11:05:00,17.52,17.56,17.52,17.55,45400.0,10.2001,10.2234,10.2001,10.2176,45400.0
2007-01-23 11:10:00,17.55,17.57,17.48,17.56,90800.0,10.2176,10.2293,10.1769,10.2234,90800.0
2007-01-23 11:15:00,17.56,17.61,17.56,17.6,59800.0,10.2234,10.2525,10.2234,10.2467,59800.0
2007-01-23 11:20:00,17.61,17.61,17.57,17.57,54400.0,10.2525,10.2525,10.2293,10.2293,54400.0
2007-01-23 11:25:00,17.57,17.58,17.55,17.57,27400.0,10.2293,10.2351,10.2176,10.2293,27400.0
2007-01-23 11:30:00,17.58,17.59,17.58,17.59,37000.0,10.2351,10.2409,10.2351,10.2409,37000.0
2007-01-23 11:35:00,17.59,17.59,17.54,17.54,33000.0,10.2409,10.2409,10.2118,10.2118,33000.0
2007-01-23 11:40:00,17.54,17.55,17.54,17.55,73400.0,10.2118,10.2176,10.2118,10.2176,73400.0
2007-01-23 11:45:00,17.55,17.55,17.51,17.52,29200.0,10.2176,10.2176,10.1943,10.2001,29200.0
2007-01-23 11:50:00,17.52,17.54,17.52,17.54,21600.0,10.2001,10.2118,10.2001,10.2118,21600.0
2007-01-23 11:55:00,17.54,17.55,17.54,17.55,37600.0,10.2118,10.2176,10.2118,10.2176,37600.0
2007-01-23 12:00:00,17.55,17.58,17.55,17.57,36600.0,10.2176,10.2351,10.2176,10.2293,36600.0
2007-01-23 12:05:00,17.56,17.57,17.52,17.53,21000.0,10.2234,10.2293,10.2001,10.206,21000.0
2007-01-23 12:10:00,17.52,17.52,17.5,17.5,20000.0,10.2001,10.2001,10.1885,10.1885,20000.0
2007-01-23 12:15:00,17.5,17.53,17.5,17.5,28800.0,10.1885,10.206,10.1885,10.1885,28800.0
2007-01-23 12:20:00,17.5,17.53,17.5,17.51,18400.0,10.1885,10.206,10.1885,10.1943,18400.0
2007-01-23 12:25:00,17.5,17.54,17.5,17.52,30200.0,10.1885,10.2118,10.1885,10.2001,30200.0
2007-01-23 12:30:00,17.53,17.54,17.52,17.53,48600.0,10.206,10.2118,10.2001,10.206,48600.0
2007-01-23 12:35:00,17.54,17.54,17.52,17.53,16600.0,10.2118,10.2118,10.2001,10.206,16600.0
2007-01-23 12:40:00,17.53,17.55,17.53,17.54,11000.0,10.206,10.2176,10.206,10.2118,11000.0
2007-01-23 12:45:00,17.53,17.57,17.53,17.57,19600.0,10.206,10.2293,10.206,10.2293,19600.0
2007-01-23 12:50:00,17.57,17.57,17.55,17.55,19000.0,10.2293,10.2293,10.2176,10.2176,19000.0
2007-01-23 12:55:00,17.55,17.57,17.54,17.56,20600.0,10.2176,10.2293,10.2118,10.2234,20600.0
2007-01-23 13:00:00,17.57,17.57,17.56,17.56,17000.0,10.2293,10.2293,10.2234,10.2234,17000.0
2007-01-23 13:05:00,17.56,17.56,17.54,17.55,21000.0,10.2234,10.2234,10.2118,10.2176,21000.0
2007-01-23 13:10:00,17.55,17.61,17.54,17.6,61000.0,10.2176,10.2525,10.2118,10.2467,61000.0
2007-01-23 13:15:00,17.6,17.6,17.56,17.58,28000.0,10.2467,10.2467,10.2234,10.2351,28000.0
2007-01-23 13:20:00,17.58,17.59,17.57,17.57,18800.0,10.2351,10.2409,10.2293,10.2293,18800.0
2007-01-23 13:25:00,17.58,17.58,17.57,17.57,26000.0,10.2351,10.2351,10.2293,10.2293,26000.0
2007-01-23 13:30:00,17.58,17.58,17.57,17.58,13400.0,10.2351,10.2351,10.2293,10.2351,13400.0
2007-01-23 13:35:00,17.58,17.58,17.57,17.57,27400.0,10.2351,10.2351,10.2293,10.2293,27400.0
2007-01-23 13:40:00,17.56,17.57,17.56,17.56,21600.0,10.2234,10.2293,10.2234,10.2234,21600.0
2007-01-23 13:45:00,17.56,17.59,17.56,17.58,15800.0,10.2234,10.2409,10.2234,10.2351,15800.0
2007-01-23 13:50:00,17.58,17.58,17.55,17.55,21400.0,10.2351,10.2351,10.2176,10.2176,21400.0
2007-01-23 13:55:00,17.55,17.55,17.54,17.54,2600.0,10.2176,10.2176,10.2118,10.2118,2600.0
2007-01-23 14:00:00,17.54,17.55,17.51,17.51,31200.0,10.2118,10.2176,10.1943,10.1943,31200.0
2007-01-23 14:05:00,17.51,17.54,17.5,17.53,49400.0,10.1943,10.2118,10.1885,10.206,49400.0
2007-01-23 14:10:00,17.53,17.54,17.51,17.52,27800.0,10.206,10.2118,10.1943,10.2001,27800.0
2007-01-23 14:15:00,17.52,17.52,17.48,17.48,30200.0,10.2001,10.2001,10.1769,10.1769,30200.0
2007-01-23 14:20:00,17.48,17.48,17.47,17.47,23400.0,10.1769,10.1769,10.171,10.171,23400.0
2007-01-23 14:25:00,17.47,17.48,17.43,17.43,38600.0,10.171,10.1769,10.1477,10.1477,38600.0
2007-01-23 14:30:00,17.43,17.43,17.35,17.36,57000.0,10.1477,10.1477,10.1012,10.107,57000.0
2007-01-23 14:35:00,17.35,17.4,17.35,17.39,40200.0,10.1012,10.1303,10.1012,10.1245,40200.0
2007-01-23 14:40:00,17.39,17.4,17.32,17.35,50400.0,10.1245,10.1303,10.0837,10.1012,50400.0
2007-01-23 14:45:00,17.35,17.36,17.32,17.35,35400.0,10.1012,10.107,10.0837,10.1012,35400.0
2007-01-23 14:50:00,17.35,17.37,17.34,17.37,27200.0,10.1012,10.1128,10.0953,10.1128,27200.0
2007-01-23 14:55:00,17.36,17.44,17.36,17.43,39400.0,10.107,10.1536,10.107,10.1477,39400.0
2007-01-23 15:00:00,17.43,17.46,17.43,17.43,33000.0,10.1477,10.1652,10.1477,10.1477,33000.0
2007-01-23 15:05:00,17.43,17.43,17.38,17.38,19800.0,10.1477,10.1477,10.1186,10.1186,19800.0
2007-01-23 15:10:00,17.38,17.39,17.37,17.38,28600.0,10.1186,10.1245,10.1128,10.1186,28600.0
2007-01-23 15:15:00,17.38,17.38,17.36,17.38,23200.0,10.1186,10.1186,10.107,10.1186,23200.0
2007-01-23 15:20:00,17.38,17.39,17.34,17.36,39200.0,10.1186,10.1245,10.0953,10.107,39200.0
2007-01-23 15:25:00,17.35,17.38,17.35,17.35,20000.0,10.1012,10.1186,10.1012,10.1012,20000.0
2007-01-23 15:30:00,17.35,17.37,17.35,17.35,27800.0,10.1012,10.1128,10.1012,10.1012,27800.0
2007-01-23 15:35:00,17.35,17.36,17.33,17.34,51800.0,10.1012,10.107,10.0895,10.0953,51800.0
2007-01-23 15:40:00,17.34,17.36,17.31,17.32,37000.0,10.0953,10.107,10.0779,10.0837,37000.0
2007-01-23 15:45:00,17.32,17.35,17.3,17.3,59800.0,10.0837,10.1012,10.0721,10.0721,59800.0
2007-01-23 15:50:00,17.3,17.33,17.3,17.32,80600.0,10.0721,10.0895,10.0721,10.0837,80600.0
2007-01-23 15:55:00,17.32,17.34,17.31,17.31,74600.0,10.0837,10.0953,10.0779,10.0779,74600.0
2007-01-24 09:30:00,17.35,17.56,17.35,17.53,102000.0,10.1012,10.2234,10.1012,10.206,102000.0
2007-01-24 09:35:00,17.52,17.53,17.48,17.5,52600.0,10.2001,10.206,10.1769,10.1885,52600.0
2007-01-24 09:40:00,17.5,17.57,17.5,17.53,31800.0,10.1885,10.2293,10.1885,10.206,31800.0
2007-01-24 09:45:00,17.53,17.59,17.51,17.57,100800.0,10.206,10.2409,10.1943,10.2293,100800.0
2007-01-24 09:50:00,17.56,17.56,17.43,17.47,74000.0,10.2234,10.2234,10.1477,10.171,74000.0
2007-01-24 09:55:00,17.48,17.48,17.36,17.42,39600.0,10.1769,10.1769,10.107,10.1419,39600.0
2007-01-24 10:00:00,17.42,17.56,17.42,17.5,73400.0,10.1419,10.2234,10.1419,10.1885,73400.0
2007-01-24 10:05:00,17.5,17.53,17.5,17.51,69800.0,10.1885,10.206,10.1885,10.1943,69800.0
2007-01-24 10:10:00,17.51,17.51,17.46,17.47,29000.0,10.1943,10.1943,10.1652,10.171,29000.0
2007-01-24 10:15:00,17.47,17.51,17.46,17.49,25800.0,10.171,10.1943,10.1652,10.1827,25800.0
2007-01-24 10:20:00,17.5,17.5,17.45,17.48,16600.0,10.1885,10.1885,10.1594,10.1769,16600.0
2007-01-24 10:25:00,17.48,17.48,17.42,17.43,15600.0,10.1769,10.1769,10.1419,10.1477,15600.0
2007-01-24 10:30:00,17.43,17.49,17.43,17.46,87200.0,10.1477,10.1827,10.1477,10.1652,87200.0
2007-01-24 10:35:00,17.46,17.48,17.41,17.42,65000.0,10.1652,10.1769,10.1361,10.1419,65000.0
2007-01-24 10:40:00,17.41,17.45,17.36,17.39,67600.0,10.1361,10.1594,10.107,10.1245,67600.0
2007-01-24 10:45:00,17.39,17.41,17.36,17.39,68200.0,10.1245,10.1361,10.107,10.1245,68200.0
2007-01-24 10:50:00,17.4,17.46,17.4,17.46,34000.0,10.1303,10.1652,10.1303,10.1652,34000.0
2007-01-24 10:55:00,17.46,17.53,17.43,17.5,66800.0,10.1652,10.206,10.1477,10.1885,66800.0
2007-01-24 11:00:00,17.5,17.52,17.49,17.5,69200.0,10.1885,10.2001,10.1827,10.1885,69200.0
2007-01-24 11:05:00,17.5,17.53,17.48,17.49,35800.0,10.1885,10.206,10.1769,10.1827,35800.0
2007-01-24 11:10:00,17.49,17.5,17.48,17.5,16400.0,10.1827,10.1885,10.1769,10.1885,16400.0
2007-01-24 11:15:00,17.5,17.5,17.49,17.5,15200.0,10.1885,10.1885,10.1827,10.1885,15200.0
2007-01-24 11:20:00,17.5,17.5,17.47,17.47,22000.0,10.1885,10.1885,10.171,10.171,22000.0
2007-01-24 11:25:00,17.47,17.49,17.47,17.49,33600.0,10.171,10.1827,10.171,10.1827,33600.0
2007-01-24 11:30:00,17.5,17.5,17.49,17.5,38400.0,10.1885,10.1885,10.1827,10.1885,38400.0
2007-01-24 11:35:00,17.5,17.5,17.49,17.5,12200.0,10.1885,10.1885,10.1827,10.1885,12200.0
2007-01-24 11:40:00,17.5,17.5,17.49,17.5,23000.0,10.1885,10.1885,10.1827,10.1885,23000.0
2007-01-24 11:45:00,17.5,17.5,17.49,17.5,21200.0,10.1885,10.1885,10.1827,10.1885,21200.0
2007-01-24 11:50:00,17.5,17.5,17.49,17.5,18600.0,10.1885,10.1885,10.1827,10.1885,18600.0
2007-01-24 11:55:00,17.5,17.5,17.49,17.49,22400.0,10.1885,10.1885,10.1827,10.1827,22400.0
2007-01-24 12:00:00,17.49,17.5,17.49,17.5,33600.0,10.1827,10.1885,10.1827,10.1885,33600.0
2007-01-24 12:05:00,17.5,17.52,17.49,17.52,19400.0,10.1885,10.2001,10.1827,10.2001,19400.0
2007-01-24 12:10:00,17.52,17.54,17.52,17.53,18400.0,10.2001,10.2118,10.2001,10.206,18400.0
2007-01-24 12:15:00,17.53,17.54,17.53,17.54,12400.0,10.206,10.2118,10.206,10.2118,12400.0
2007-01-24 12:20:00,17.54,17.54,17.54,17.54,9400.0,10.2118,10.2118,10.2118,10.2118,9400.0
2007-01-24 12:25:00,17.54,17.54,17.53,17.53,15800.0,10.2118,10.2118,10.206,10.206,15800.0
2007-01-24 12:30:00,17.53,17.54,17.52,17.53,26400.0,10.206,10.2118,10.2001,10.206,26400.0
2007-01-24 12:35:00,17.53,17.58,17.53,17.58,28800.0,10.206,10.2351,10.206,10.2351,28800.0
2007-01-24 12:40:00,17.57,17.6,17.57,17.59,20600.0,10.2293,10.2467,10.2293,10.2409,20600.0
2007-01-24 12:45:00,17.59,17.6,17.56,17.58,29800.0,10.2409,10.2467,10.2234,10.2351,29800.0
2007-01-24 12:50:00,17.58,17.58,17.54,17.54,17000.0,10.2351,10.2351,10.2118,10.2118,17000.0
2007-01-24 12:55:00,17.53,17.53,17.5,17.52,35800.0,10.206,10.206,10.1885,10.2001,35800.0
2007-01-24 13:00:00,17.52,17.52,17.47,17.48,54400.0,10.2001,10.2001,10.171,10.1769,54400.0
2007-01-24 13:05:00,17.48,17.48,17.43,17.45,77400.0,10.1769,10.1769,10.1477,10.1594,77400.0
2007-01-24 13:10:00,17.45,17.5,17.45,17.47,88200.0,10.1594,10.1885,10.1594,10.171,88200.0
2007-01-24 13:15:00,17.48,17.5,17.47,17.5,27200.0,10.1769,10.1885,10.171,10.1885,27200.0
2007-01-24 13:20:00,17.49,17.53,17.49,17.5,42600.0,10.1827,10.206,10.1827,10.1885,42600.0
2007-01-24 13:25:00,17.5,17.52,17.49,17.52,16600.0,10.1885,10.2001,10.1827,10.2001,16600.0
2007-01-24 13:30:00,17.52,17.53,17.5,17.53,29200.0,10.2001,10.206,10.1885,10.206,29200.0
2007-01-24 13:35:00,17.53,17.58,17.53,17.57,23200.0,10.206,10.2351,10.206,10.2293,23200.0
2007-01-24 13:40:00,17.57,17.58,17.56,17.56,12200.0,10.2293,10.2351,10.2234,10.2234,12200.0
2007-01-24 13:45:00,17.57,17.57,17.55,17.55,12400.0,10.2293,10.2293,10.2176,10.2176,12400.0
2007-01-24 13:50:00,17.55,17.55,17.52,17.54,15800.0,10.2176,10.2176,10.2001,10.2118,15800.0
2007-01-24 13:55:00,17.53,17.59,17.53,17.57,25200.0,10.206,10.2409,10.206,10.2293,25200.0
2007-01-24 14:00:00,17.57,17.58,17.55,17.56,10000.0,10.2293,10.2351,10.2176,10.2234,10000.0
2007-01-24 14:05:00,17.56,17.57,17.55,17.55,10200.0,10.2234,10.2293,10.2176,10.2176,10200.0
2007-01-24 14:10:00,17.55,17.55,17.54,17.54,6000.0,10.2176,10.2176,10.2118,10.2118,6000.0
2007-01-24 14:15:00,17.54,17.54,17.5,17.5,26400.0,10.2118,10.2118,10.1885,10.1885,26400.0
2007-01-24 14:20:00,17.5,17.5,17.49,17.5,14000.0,10.1885,10.1885,10.1827,10.1885,14000.0
2007-01-24 14:25:00,17.5,17.57,17.48,17.57,101600.0,10.1885,10.2293,10.1769,10.2293,101600.0
2007-01-24 14:30:00,17.58,17.59,17.56,17.59,68800.0,10.2351,10.2409,10.2234,10.2409,68800.0
2007-01-24 14:35:00,17.59,17.61,17.59,17.61,55000.0,10.2409,10.2525,10.2409,10.2525,55000.0
2007-01-24 14:40:00,17.61,17.64,17.6,17.61,65200.0,10.2525,10.27,10.2467,10.2525,65200.0
2007-01-24 14:45:00,17.61,17.61,17.6,17.6,15400.0,10.2525,10.2525,10.2467,10.2467,15400.0
2007-01-24 14:50:00,17.61,17.61,17.59,17.61,16200.0,10.2525,10.2525,10.2409,10.2525,16200.0
2007-01-24 14:55:00,17.61,17.62,17.6,17.6,21800.0,10.2525,10.2584,10.2467,10.2467,21800.0
2007-01-24 15:00:00,17.6,17.63,17.6,17.61,31200.0,10.2467,10.2642,10.2467,10.2525,31200.0
2007-01-24 15:05:00,17.61,17.63,17.61,17.61,34200.0,10.2525,10.2642,10.2525,10.2525,34200.0
2007-01-24 15:10:00,17.61,17.61,17.58,17.61,32000.0,10.2525,10.2525,10.2351,10.2525,32000.0
2007-01-24 15:15:00,17.6,17.64,17.57,17.63,124000.0,10.2467,10.27,10.2293,10.2642,124000.0
2007-01-24 15:20:00,17.63,17.64,17.61,17.62,28000.0,10.2642,10.27,10.2525,10.2584,28000.0
2007-01-24 15:25:00,17.63,17.63,17.6,17.61,20400.0,10.2642,10.2642,10.2467,10.2525,20400.0
2007-01-24 15:30:00,17.61,17.64,17.59,17.59,37000.0,10.2525,10.27,10.2409,10.2409,37000.0
2007-01-24 15:35:00,17.59,17.59,17.55,17.55,80400.0,10.2409,10.2409,10.2176,10.2176,80400.0
2007-01-24 15:40:00,17.55,17.56,17.54,17.56,57400.0,10.2176,10.2234,10.2118,10.2234,57400.0
2007-01-24 15:45:00,17.56,17.58,17.54,17.55,64000.0,10.2234,10.2351,10.2118,10.2176,64000.0
2007-01-24 15:50:00,17.54,17.55,17.53,17.54,43200.0,10.2118,10.2176,10.206,10.2118,43200.0
2007-01-24 15:55:00,17.54,17.58,17.54,17.58,125000.0,10.2118,10.2351,10.2118,10.2351,125000.0
2007-01-25 09:30:00,17.55,17.75,17.5,17.75,227600.0,10.2176,10.334,10.1885,10.334,227600.0
2007-01-25 09:35:00,17.73,17.75,17.64,17.65,75800.0,10.3224,10.334,10.27,10.2758,75800.0
2007-01-25 09:40:00,17.67,17.68,17.65,17.67,81000.0,10.2875,10.2933,10.2758,10.2875,81000.0
2007-01-25 09:45:00,17.67,17.69,17.66,17.67,35600.0,10.2875,10.2991,10.2816,10.2875,35600.0
2007-01-25 09:50:00,17.68,17.72,17.67,17.72,205400.0,10.2933,10.3166,10.2875,10.3166,205400.0
2007-01-25 09:55:00,17.72,17.77,17.72,17.76,92800.0,10.3166,10.3457,10.3166,10.3399,92800.0
2007-01-25 10:00:00,17.77,17.78,17.68,17.72,96800.0,10.3457,10.3515,10.2933,10.3166,96800.0
2007-01-25 10:05:00,17.73,17.76,17.73,17.76,40400.0,10.3224,10.3399,10.3224,10.3399,40400.0
2007-01-25 10:10:00,17.75,17.77,17.7,17.71,39800.0,10.334,10.3457,10.3049,10.3108,39800.0
2007-01-25 10:15:00,17.71,17.71,17.59,17.66,72000.0,10.3108,10.3108,10.2409,10.2816,72000.0
2007-01-25 10:20:00,17.65,17.68,17.63,17.66,93800.0,10.2758,10.2933,10.2642,10.2816,93800.0
2007-01-25 10:25:00,17.66,17.7,17.65,17.66,35200.0,10.2816,10.3049,10.2758,10.2816,35200.0
2007-01-25 10:30:00,17.65,17.68,17.65,17.66,32000.0,10.2758,10.2933,10.2758,10.2816,32000.0
2007-01-25 10:35:00,17.66,17.67,17.66,17.66,17400.0,10.2816,10.2875,10.2816,10.2816,17400.0
2007-01-25 10:40:00,17.66,17.69,17.64,17.66,62600.0,10.2816,10.2991,10.27,10.2816,62600.0
2007-01-25 10:45:00,17.66,17.68,17.63,17.68,33400.0,10.2816,10.2933,10.2642,10.2933,33400.0
2007-01-25 10:50:00,17.67,17.72,17.65,17.71,21000.0,10.2875,10.3166,10.2758,10.3108,21000.0
2007-01-25 10:55:00,17.71,17.72,17.61,17.65,70400.0,10.3108,10.3166,10.2525,10.2758,70400.0
2007-01-25 11:00:00,17.65,17.7,17.65,17.69,23400.0,10.2758,10.3049,10.2758,10.2991,23400.0
2007-01-25 11:05:00,17.68,17.69,17.65,17.66,29800.0,10.2933,10.2991,10.2758,10.2816,29800.0
2007-01-25 11:10:00,17.67,17.68,17.65,17.67,15200.0,10.2875,10.2933,10.2758,10.2875,15200.0
2007-01-25 11:15:00,17.67,17.68,17.66,17.68,10200.0,10.2875,10.2933,10.2816,10.2933,10200.0
2007-01-25 11:20:00,17.68,17.69,17.64,17.65,31000.0,10.2933,10.2991,10.27,10.2758,31000.0
2007-01-25 11:25:00,17.65,17.66,17.6,17.61,23000.0,10.2758,10.2816,10.2467,10.2525,23000.0
2007-01-25 11:30:00,17.6,17.67,17.58,17.58,72200.0,10.2467,10.2875,10.2351,10.2351,72200.0
2007-01-25 11:35:00,17.57,17.6,17.57,17.6,28200.0,10.2293,10.2467,10.2293,10.2467,28200.0
2007-01-25 11:40:00,17.61,17.65,17.61,17.62,24200.0,10.2525,10.2758,10.2525,10.2584,24200.0
2007-01-25 11:45:00,17.63,17.65,17.63,17.63,12400.0,10.2642,10.2758,10.2642,10.2642,12400.0
2007-01-25 11:50:00,17.64,17.64,17.61,17.63,73000.0,10.27,10.27,10.2525,10.2642,73000.0
2007-01-25 11:55:00,17.63,17.63,17.55,17.55,115400.0,10.2642,10.2642,10.2176,10.2176,115400.0
2007-01-25 12:00:00,17.56,17.57,17.53,17.54,15400.0,10.2234,10.2293,10.206,10.2118,15400.0
2007-01-25 12:05:00,17.54,17.54,17.49,17.5,36600.0,10.2118,10.2118,10.1827,10.1885,36600.0
2007-01-25 12:10:00,17.5,17.52,17.47,17.48,19400.0,10.1885,10.2001,10.171,10.1769,19400.0
2007-01-25 12:15:00,17.48,17.53,17.48,17.52,12200.0,10.1769,10.206,10.1769,10.2001,12200.0
2007-01-25 12:20:00,17.52,17.53,17.49,17.5,17200.0,10.2001,10.206,10.1827,10.1885,17200.0
2007-01-25 12:25:00,17.5,17.52,17.5,17.5,13000.0,10.1885,10.2001,10.1885,10.1885,13000.0
2007-01-25 12:30:00,17.52,17.52,17.51,17.52,9000.0,10.2001,10.2001,10.1943,10.2001,9000.0
2007-01-25 12:35:00,17.51,17.53,17.5,17.52,9000.0,10.1943,10.206,10.1885,10.2001,9000.0
2007-01-25 12:40:00,17.53,17.56,17.53,17.54,49200.0,10.206,10.2234,10.206,10.2118,49200.0
2007-01-25 12:45:00,17.54,17.6,17.54,17.6,15800.0,10.2118,10.2467,10.2118,10.2467,15800.0
2007-01-25 12:50:00,17.59,17.59,17.57,17.58,12200.0,10.2409,10.2409,10.2293,10.2351,12200.0
2007-01-25 12:55:00,17.58,17.59,17.54,17.57,23600.0,10.2351,10.2409,10.2118,10.2293,23600.0
2007-01-25 13:00:00,17.57,17.57,17.52,17.55,46000.0,10.2293,10.2293,10.2001,10.2176,46000.0
2007-01-25 13:05:00,17.55,17.58,17.55,17.57,11400.0,10.2176,10.2351,10.2176,10.2293,11400.0
2007-01-25 13:10:00,17.56,17.58,17.56,17.57,8400.0,10.2234,10.2351,10.2234,10.2293,8400.0
2007-01-25 13:15:00,17.58,17.6,17.58,17.59,17600.0,10.2351,10.2467,10.2351,10.2409,17600.0
2007-01-25 13:20:00,17.59,17.61,17.56,17.6,45600.0,10.2409,10.2525,10.2234,10.2467,45600.0
2007-01-25 13:25:00,17.6,17.6,17.58,17.59,18800.0,10.2467,10.2467,10.2351,10.2409,18800.0
2007-01-25 13:30:00,17.59,17.59,17.57,17.58,11200.0,10.2409,10.2409,10.2293,10.2351,11200.0
2007-01-25 13:35:00,17.58,17.58,17.51,17.51,34600.0,10.2351,10.2351,10.1943,10.1943,34600.0
2007-01-25 13:40:00,17.51,17.55,17.51,17.52,29800.0,10.1943,10.2176,10.1943,10.2001,29800.0
2007-01-25 13:45:00,17.52,17.52,17.5,17.52,19000.0,10.2001,10.2001,10.1885,10.2001,19000.0
2007-01-25 13:50:00,17.52,17.54,17.49,17.5,18400.0,10.2001,10.2118,10.1827,10.1885,18400.0
2007-01-25 13:55:00,17.5,17.51,17.45,17.46,29400.0,10.1885,10.1943,10.1594,10.1652,29400.0
2007-01-25 14:00:00,17.46,17.48,17.42,17.42,41800.0,10.1652,10.1769,10.1419,10.1419,41800.0
2007-01-25 14:05:00,17.43,17.44,17.42,17.43,23200.0,10.1477,10.1536,10.1419,10.1477,23200.0
2007-01-25 14:10:00,17.42,17.52,17.42,17.43,89400.0,10.1419,10.2001,10.1419,10.1477,89400.0
2007-01-25 14:15:00,17.42,17.43,17.39,17.4,44400.0,10.1419,10.1477,10.1245,10.1303,44400.0
2007-01-25 14:20:00,17.4,17.4,17.38,17.4,36600.0,10.1303,10.1303,10.1186,10.1303,36600.0
2007-01-25 14:25:00,17.39,17.4,17.35,17.38,75800.0,10.1245,10.1303,10.1012,10.1186,75800.0
2007-01-25 14:30:00,17.38,17.39,17.37,17.39,33200.0,10.1186,10.1245,10.1128,10.1245,33200.0
2007-01-25 14:35:00,17.39,17.4,17.38,17.4,20400.0,10.1245,10.1303,10.1186,10.1303,20400.0
2007-01-25 14:40:00,17.4,17.4,17.37,17.37,31600.0,10.1303,10.1303,10.1128,10.1128,31600.0
2007-01-25 14:45:00,17.37,17.39,17.35,17.36,59800.0,10.1128,10.1245,10.1012,10.107,59800.0
2007-01-25 14:50:00,17.36,17.36,17.35,17.36,62600.0,10.107,10.107,10.1012,10.107,62600.0
2007-01-25 14:55:00,17.36,17.36,17.35,17.36,53600.0,10.107,10.107,10.1012,10.107,53600.0
2007-01-25 15:00:00,17.36,17.38,17.34,17.38,66000.0,10.107,10.1186,10.0953,10.1186,66000.0
2007-01-25 15:05:00,17.37,17.37,17.33,17.34,40200.0,10.1128,10.1128,10.0895,10.0953,40200.0
2007-01-25 15:10:00,17.34,17.38,17.34,17.36,34600.0,10.0953,10.1186,10.0953,10.107,34600.0
2007-01-25 15:15:00,17.36,17.39,17.35,17.35,32600.0,10.107,10.1245,10.1012,10.1012,32600.0
2007-01-25 15:20:00,17.35,17.36,17.35,17.36,35000.0,10.1012,10.107,10.1012,10.107,35000.0
2007-01-25 15:25:00,17.36,17.39,17.35,17.37,30000.0,10.107,10.1245,10.1012,10.1128,30000.0
2007-01-25 15:30:00,17.38,17.39,17.35,17.38,31600.0,10.1186,10.1245,10.1012,10.1186,31600.0
2007-01-25 15:35:00,17.38,17.42,17.38,17.4,46000.0,10.1186,10.1419,10.1186,10.1303,46000.0
2007-01-25 15:40:00,17.4,17.41,17.39,17.41,41200.0,10.1303,10.1361,10.1245,10.1361,41200.0
2007-01-25 15:45:00,17.41,17.43,17.4,17.42,47000.0,10.1361,10.1477,10.1303,10.1419,47000.0
2007-01-25 15:50:00,17.42,17.45,17.42,17.44,76600.0,10.1419,10.1594,10.1419,10.1536,76600.0
2007-01-25 15:55:00,17.45,17.45,17.41,17.44,123800.0,10.1594,10.1594,10.1361,10.1536,123800.0
2007-01-26 09:30:00,17.39,17.55,17.39,17.55,94800.0,10.1245,10.2176,10.1245,10.2176,94800.0
2007-01-26 09:35:00,17.55,17.55,17.47,17.48,45600.0,10.2176,10.2176,10.171,10.1769,45600.0
2007-01-26 09:40:00,17.48,17.48,17.38,17.46,39000.0,10.1769,10.1769,10.1186,10.1652,39000.0
2007-01-26 09:45:00,17.47,17.48,17.32,17.35,55600.0,10.171,10.1769,10.0837,10.1012,55600.0
2007-01-26 09:50:00,17.35,17.43,17.35,17.42,66000.0,10.1012,10.1477,10.1012,10.1419,66000.0
2007-01-26 09:55:00,17.41,17.41,17.36,17.39,50000.0,10.1361,10.1361,10.107,10.1245,50000.0
2007-01-26 10:00:00,17.39,17.47,17.33,17.34,65200.0,10.1245,10.171,10.0895,10.0953,65200.0
2007-01-26 10:05:00,17.33,17.39,17.33,17.38,63200.0,10.0895,10.1245,10.0895,10.1186,63200.0
2007-01-26 10:10:00,17.38,17.47,17.38,17.47,54600.0,10.1186,10.171,10.1186,10.171,54600.0
2007-01-26 10:15:00,17.47,17.47,17.39,17.41,36800.0,10.171,10.171,10.1245,10.1361,36800.0
2007-01-26 10:20:00,17.41,17.53,17.41,17.48,53200.0,10.1361,10.206,10.1361,10.1769,53200.0
2007-01-26 10:25:00,17.49,17.57,17.48,17.57,51400.0,10.1827,10.2293,10.1769,10.2293,51400.0
2007-01-26 10:30:00,17.57,17.63,17.57,17.6,58600.0,10.2293,10.2642,10.2293,10.2467,58600.0
2007-01-26 10:35:00,17.6,17.73,17.55,17.73,101600.0,10.2467,10.3224,10.2176,10.3224,101600.0
2007-01-26 10:40:00,17.73,17.75,17.68,17.68,108600.0,10.3224,10.334,10.2933,10.2933,108600.0
2007-01-26 10:45:00,17.7,17.79,17.7,17.78,104400.0,10.3049,10.3573,10.3049,10.3515,104400.0
2007-01-26 10:50:00,17.78,17.78,17.73,17.73,110200.0,10.3515,10.3515,10.3224,10.3224,110200.0
2007-01-26 10:55:00,17.73,17.75,17.73,17.73,100800.0,10.3224,10.334,10.3224,10.3224,100800.0
2007-01-26 11:00:00,17.73,17.74,17.68,17.7,231000.0,10.3224,10.3282,10.2933,10.3049,231000.0
2007-01-26 11:05:00,17.71,17.72,17.66,17.67,57200.0,10.3108,10.3166,10.2816,10.2875,57200.0
2007-01-26 11:10:00,17.67,17.68,17.66,17.68,53800.0,10.2875,10.2933,10.2816,10.2933,53800.0
2007-01-26 11:15:00,17.68,17.73,17.68,17.73,62000.0,10.2933,10.3224,10.2933,10.3224,62000.0
2007-01-26 11:20:00,17.72,17.72,17.68,17.69,61000.0,10.3166,10.3166,10.2933,10.2991,61000.0
2007-01-26 11:25:00,17.69,17.69,17.62,17.63,45400.0,10.2991,10.2991,10.2584,10.2642,45400.0
2007-01-26 11:30:00,17.63,17.64,17.59,17.62,56400.0,10.2642,10.27,10.2409,10.2584,56400.0
2007-01-26 11:35:00,17.63,17.63,17.59,17.59,47200.0,10.2642,10.2642,10.2409,10.2409,47200.0
2007-01-26 11:40:00,17.59,17.59,17.52,17.54,70800.0,10.2409,10.2409,10.2001,10.2118,70800.0
2007-01-26 11:45:00,17.54,17.59,17.53,17.57,60400.0,10.2118,10.2409,10.206,10.2293,60400.0
2007-01-26 11:50:00,17.57,17.59,17.56,17.59,87400.0,10.2293,10.2409,10.2234,10.2409,87400.0
2007-01-26 11:55:00,17.59,17.63,17.57,17.62,81400.0,10.2409,10.2642,10.2293,10.2584,81400.0
2007-01-26 12:00:00,17.63,17.63,17.6,17.62,34200.0,10.2642,10.2642,10.2467,10.2584,34200.0
2007-01-26 12:05:00,17.61,17.67,17.61,17.65,44600.0,10.2525,10.2875,10.2525,10.2758,44600.0
2007-01-26 12:10:00,17.64,17.72,17.63,17.72,29800.0,10.27,10.3166,10.2642,10.3166,29800.0
2007-01-26 12:15:00,17.72,17.72,17.69,17.69,21000.0,10.3166,10.3166,10.2991,10.2991,21000.0
2007-01-26 12:20:00,17.68,17.68,17.66,17.68,48800.0,10.2933,10.2933,10.2816,10.2933,48800.0
2007-01-26 12:25:00,17.67,17.67,17.61,17.61,39800.0,10.2875,10.2875,10.2525,10.2525,39800.0
2007-01-26 12:30:00,17.61,17.63,17.6,17.63,26600.0,10.2525,10.2642,10.2467,10.2642,26600.0
2007-01-26 12:35:00,17.63,17.64,17.59,17.61,35400.0,10.2642,10.27,10.2409,10.2525,35400.0
2007-01-26 12:40:00,17.61,17.61,17.59,17.6,26800.0,10.2525,10.2525,10.2409,10.2467,26800.0
2007-01-26 12:45:00,17.6,17.63,17.59,17.61,39200.0,10.2467,10.2642,10.2409,10.2525,39200.0
2007-01-26 12:50:00,17.61,17.63,17.59,17.61,21400.0,10.2525,10.2642,10.2409,10.2525,21400.0
2007-01-26 12:55:00,17.62,17.65,17.61,17.63,35800.0,10.2584,10.2758,10.2525,10.2642,35800.0
2007-01-26 13:00:00,17.63,17.64,17.61,17.63,20200.0,10.2642,10.27,10.2525,10.2642,20200.0
2007-01-26 13:05:00,17.62,17.63,17.56,17.56,35400.0,10.2584,10.2642,10.2234,10.2234,35400.0
2007-01-26 13:10:00,17.56,17.56,17.53,17.53,50000.0,10.2234,10.2234,10.206,10.206,50000.0
2007-01-26 13:15:00,17.53,17.56,17.51,17.54,32000.0,10.206,10.2234,10.1943,10.2118,32000.0
2007-01-26 13:20:00,17.55,17.56,17.52,17.55,49800.0,10.2176,10.2234,10.2001,10.2176,49800.0
2007-01-26 13:25:00,17.55,17.57,17.54,17.56,45800.0,10.2176,10.2293,10.2118,10.2234,45800.0
2007-01-26 13:30:00,17.55,17.6,17.55,17.55,40600.0,10.2176,10.2467,10.2176,10.2176,40600.0
2007-01-26 13:35:00,17.55,17.59,17.55,17.58,23200.0,10.2176,10.2409,10.2176,10.2351,23200.0
2007-01-26 13:40:00,17.58,17.61,17.58,17.59,51800.0,10.2351,10.2525,10.2351,10.2409,51800.0
2007-01-26 13:45:00,17.58,17.58,17.56,17.58,28600.0,10.2351,10.2351,10.2234,10.2351,28600.0
2007-01-26 13:50:00,17.57,17.58,17.56,17.58,13800.0,10.2293,10.2351,10.2234,10.2351,13800.0
2007-01-26 13:55:00,17.58,17.59,17.58,17.58,27600.0,10.2351,10.2409,10.2351,10.2351,27600.0
2007-01-26 14:00:00,17.58,17.58,17.55,17.57,29000.0,10.2351,10.2351,10.2176,10.2293,29000.0
2007-01-26 14:05:00,17.56,17.56,17.52,17.53,22000.0,10.2234,10.2234,10.2001,10.206,22000.0
2007-01-26 14:10:00,17.53,17.57,17.53,17.57,37800.0,10.206,10.2293,10.206,10.2293,37800.0
2007-01-26 14:15:00,17.56,17.61,17.56,17.58,37600.0,10.2234,10.2525,10.2234,10.2351,37600.0
2007-01-26 14:20:00,17.59,17.6,17.58,17.6,42600.0,10.2409,10.2467,10.2351,10.2467,42600.0
2007-01-26 14:25:00,17.6,17.6,17.56,17.58,25400.0,10.2467,10.2467,10.2234,10.2351,25400.0
2007-01-26 14:30:00,17.58,17.58,17.55,17.57,50000.0,10.2351,10.2351,10.2176,10.2293,50000.0
2007-01-26 14:35:00,17.57,17.57,17.56,17.56,46400.0,10.2293,10.2293,10.2234,10.2234,46400.0
2007-01-26 14:40:00,17.56,17.56,17.56,17.56,68000.0,10.2234,10.2234,10.2234,10.2234,68000.0
2007-01-26 14:45:00,17.56,17.57,17.56,17.57,26000.0,10.2234,10.2293,10.2234,10.2293,26000.0
2007-01-26 14:50:00,17.57,17.57,17.55,17.57,58000.0,10.2293,10.2293,10.2176,10.2293,58000.0
2007-01-26 14:55:00,17.57,17.57,17.53,17.56,20200.0,10.2293,10.2293,10.206,10.2234,20200.0
2007-01-26 15:00:00,17.56,17.58,17.55,17.57,21200.0,10.2234,10.2351,10.2176,10.2293,21200.0
2007-01-26 15:05:00,17.57,17.59,17.56,17.59,20000.0,10.2293,10.2409,10.2234,10.2409,20000.0
2007-01-26 15:10:00,17.59,17.61,17.58,17.61,49000.0,10.2409,10.2525,10.2351,10.2525,49000.0
2007-01-26 15:15:00,17.62,17.63,17.6,17.61,35200.0,10.2584,10.2642,10.2467,10.2525,35200.0
2007-01-26 15:20:00,17.61,17.61,17.57,17.58,25800.0,10.2525,10.2525,10.2293,10.2351,25800.0
2007-01-26 15:25:00,17.59,17.61,17.59,17.59,62800.0,10.2409,10.2525,10.2409,10.2409,62800.0
2007-01-26 15:30:00,17.59,17.59,17.56,17.58,67400.0,10.2409,10.2409,10.2234,10.2351,67400.0
2007-01-26 15:35:00,17.57,17.58,17.55,17.56,29600.0,10.2293,10.2351,10.2176,10.2234,29600.0
2007-01-26 15:40:00,17.56,17.57,17.54,17.55,33400.0,10.2234,10.2293,10.2118,10.2176,33400.0
2007-01-26 15:45:00,17.55,17.58,17.55,17.56,51400.0,10.2176,10.2351,10.2176,10.2234,51400.0
2007-01-26 15:50:00,17.56,17.58,17.55,17.56,89200.0,10.2234,10.2351,10.2176,10.2234,89200.0
2007-01-26 15:55:00,17.55,17.56,17.52,17.53,124600.0,10.2176,10.2234,10.2001,10.206,124600.0
2007-01-29 09:30:00,17.47,17.53,17.47,17.48,62800.0,10.171,10.206,10.171,10.1769,62800.0
2007-01-29 09:35:00,17.49,17.54,17.48,17.51,63000.0,10.1827,10.2118,10.1769,10.1943,63000.0
2007-01-29 09:40:00,17.51,17.53,17.47,17.5,57000.0,10.1943,10.206,10.171,10.1885,57000.0
2007-01-29 09:45:00,17.5,17.52,17.44,17.46,50200.0,10.1885,10.2001,10.1536,10.1652,50200.0
2007-01-29 09:50:00,17.46,17.46,17.41,17.42,49800.0,10.1652,10.1652,10.1361,10.1419,49800.0
2007-01-29 09:55:00,17.42,17.43,17.4,17.43,25400.0,10.1419,10.1477,10.1303,10.1477,25400.0
2007-01-29 10:00:00,17.44,17.5,17.43,17.49,54800.0,10.1536,10.1885,10.1477,10.1827,54800.0
2007-01-29 10:05:00,17.5,17.54,17.49,17.52,32800.0,10.1885,10.2118,10.1827,10.2001,32800.0
2007-01-29 10:10:00,17.5,17.53,17.47,17.5,40800.0,10.1885,10.206,10.171,10.1885,40800.0
2007-01-29 10:15:00,17.5,17.5,17.43,17.49,39800.0,10.1885,10.1885,10.1477,10.1827,39800.0
2007-01-29 10:20:00,17.5,17.5,17.42,17.46,36600.0,10.1885,10.1885,10.1419,10.1652,36600.0
2007-01-29 10:25:00,17.47,17.5,17.46,17.46,17800.0,10.171,10.1885,10.1652,10.1652,17800.0
2007-01-29 10:30:00,17.45,17.48,17.43,17.43,16800.0,10.1594,10.1769,10.1477,10.1477,16800.0
2007-01-29 10:35:00,17.42,17.46,17.4,17.46,21000.0,10.1419,10.1652,10.1303,10.1652,21000.0
2007-01-29 10:40:00,17.47,17.53,17.46,17.49,41400.0,10.171,10.206,10.1652,10.1827,41400.0
2007-01-29 10:45:00,17.5,17.58,17.49,17.55,68800.0,10.1885,10.2351,10.1827,10.2176,68800.0
2007-01-29 10:50:00,17.55,17.57,17.49,17.5,55000.0,10.2176,10.2293,10.1827,10.1885,55000.0
2007-01-29 10:55:00,17.5,17.52,17.49,17.5,17200.0,10.1885,10.2001,10.1827,10.1885,17200.0
2007-01-29 11:00:00,17.49,17.49,17.44,17.46,34000.0,10.1827,10.1827,10.1536,10.1652,34000.0
2007-01-29 11:05:00,17.46,17.48,17.44,17.46,26000.0,10.1652,10.1769,10.1536,10.1652,26000.0
2007-01-29 11:10:00,17.47,17.48,17.47,17.47,22800.0,10.171,10.1769,10.171,10.171,22800.0
2007-01-29 11:15:00,17.48,17.49,17.46,17.48,16400.0,10.1769,10.1827,10.1652,10.1769,16400.0
2007-01-29 11:20:00,17.48,17.48,17.46,17.46,13400.0,10.1769,10.1769,10.1652,10.1652,13400.0
2007-01-29 11:25:00,17.46,17.48,17.46,17.48,13400.0,10.1652,10.1769,10.1652,10.1769,13400.0
2007-01-29 11:30:00,17.47,17.47,17.43,17.43,21200.0,10.171,10.171,10.1477,10.1477,21200.0
2007-01-29 11:35:00,17.43,17.46,17.43,17.43,37400.0,10.1477,10.1652,10.1477,10.1477,37400.0
2007-01-29 11:40:00,17.43,17.46,17.43,17.46,25200.0,10.1477,10.1652,10.1477,10.1652,25200.0
2007-01-29 11:45:00,17.45,17.45,17.42,17.42,27000.0,10.1594,10.1594,10.1419,10.1419,27000.0
2007-01-29 11:50:00,17.42,17.42,17.4,17.4,30800.0,10.1419,10.1419,10.1303,10.1303,30800.0
2007-01-29 11:55:00,17.4,17.41,17.38,17.4,24400.0,10.1303,10.1361,10.1186,10.1303,24400.0
2007-01-29 12:00:00,17.4,17.41,17.38,17.38,40800.0,10.1303,10.1361,10.1186,10.1186,40800.0
2007-01-29 12:05:00,17.38,17.38,17.35,17.36,45800.0,10.1186,10.1186,10.1012,10.107,45800.0
2007-01-29 12:10:00,17.36,17.43,17.36,17.41,24800.0,10.107,10.1477,10.107,10.1361,24800.0
2007-01-29 12:15:00,17.41,17.43,17.4,17.42,13600.0,10.1361,10.1477,10.1303,10.1419,13600.0
2007-01-29 12:20:00,17.42,17.43,17.41,17.43,7600.0,10.1419,10.1477,10.1361,10.1477,7600.0
2007-01-29 12:25:00,17.42,17.44,17.42,17.43,21400.0,10.1419,10.1536,10.1419,10.1477,21400.0
2007-01-29 12:30:00,17.44,17.45,17.43,17.43,6800.0,10.1536,10.1594,10.1477,10.1477,6800.0
2007-01-29 12:35:00,17.46,17.5,17.46,17.5,28000.0,10.1652,10.1885,10.1652,10.1885,28000.0
2007-01-29 12:40:00,17.5,17.52,17.48,17.48,43800.0,10.1885,10.2001,10.1769,10.1769,43800.0
2007-01-29 12:45:00,17.48,17.53,17.48,17.52,56200.0,10.1769,10.206,10.1769,10.2001,56200.0
2007-01-29 12:50:00,17.51,17.56,17.47,17.48,133600.0,10.1943,10.2234,10.171,10.1769,133600.0
2007-01-29 12:55:00,17.49,17.54,17.48,17.54,44000.0,10.1827,10.2118,10.1769,10.2118,44000.0
2007-01-29 13:00:00,17.54,17.58,17.54,17.57,30200.0,10.2118,10.2351,10.2118,10.2293,30200.0
2007-01-29 13:05:00,17.57,17.61,17.57,17.61,36400.0,10.2293,10.2525,10.2293,10.2525,36400.0
2007-01-29 13:10:00,17.61,17.61,17.6,17.61,29200.0,10.2525,10.2525,10.2467,10.2525,29200.0
2007-01-29 13:15:00,17.61,17.61,17.59,17.59,8800.0,10.2525,10.2525,10.2409,10.2409,8800.0
2007-01-29 13:20:00,17.59,17.59,17.57,17.58,10400.0,10.2409,10.2409,10.2293,10.2351,10400.0
2007-01-29 13:25:00,17.56,17.58,17.56,17.57,9200.0,10.2234,10.2351,10.2234,10.2293,9200.0
2007-01-29 13:30:00,17.56,17.58,17.56,17.57,11200.0,10.2234,10.2351,10.2234,10.2293,11200.0
2007-01-29 13:35:00,17.57,17.6,17.57,17.58,62800.0,10.2293,10.2467,10.2293,10.2351,62800.0
2007-01-29 13:40:00,17.58,17.58,17.57,17.58,40400.0,10.2351,10.2351,10.2293,10.2351,40400.0
2007-01-29 13:45:00,17.58,17.58,17.49,17.49,49200.0,10.2351,10.2351,10.1827,10.1827,49200.0
2007-01-29 13:50:00,17.5,17.53,17.48,17.5,52400.0,10.1885,10.206,10.1769,10.1885,52400.0
2007-01-29 13:55:00,17.49,17.49,17.44,17.48,61600.0,10.1827,10.1827,10.1536,10.1769,61600.0
2007-01-29 14:00:00,17.47,17.48,17.38,17.39,74000.0,10.171,10.1769,10.1186,10.1245,74000.0
2007-01-29 14:05:00,17.39,17.45,17.38,17.43,55000.0,10.1245,10.1594,10.1186,10.1477,55000.0
2007-01-29 14:10:00,17.43,17.46,17.39,17.41,47800.0,10.1477,10.1652,10.1245,10.1361,47800.0
2007-01-29 14:15:00,17.41,17.43,17.4,17.43,17200.0,10.1361,10.1477,10.1303,10.1477,17200.0
2007-01-29 14:20:00,17.42,17.45,17.42,17.44,31600.0,10.1419,10.1594,10.1419,10.1536,31600.0
2007-01-29 14:25:00,17.43,17.44,17.43,17.43,38000.0,10.1477,10.1536,10.1477,10.1477,38000.0
2007-01-29 14:30:00,17.43,17.46,17.43,17.45,29800.0,10.1477,10.1652,10.1477,10.1594,29800.0
2007-01-29 14:35:00,17.45,17.46,17.42,17.42,14000.0,10.1594,10.1652,10.1419,10.1419,14000.0
2007-01-29 14:40:00,17.42,17.44,17.41,17.42,22200.0,10.1419,10.1536,10.1361,10.1419,22200.0
2007-01-29 14:45:00,17.4,17.42,17.4,17.42,19200.0,10.1303,10.1419,10.1303,10.1419,19200.0
2007-01-29 14:50:00,17.41,17.41,17.38,17.39,28600.0,10.1361,10.1361,10.1186,10.1245,28600.0
2007-01-29 14:55:00,17.39,17.42,17.39,17.4,25800.0,10.1245,10.1419,10.1245,10.1303,25800.0
2007-01-29 15:00:00,17.41,17.42,17.41,17.41,11600.0,10.1361,10.1419,10.1361,10.1361,11600.0
2007-01-29 15:05:00,17.41,17.42,17.41,17.41,26600.0,10.1361,10.1419,10.1361,10.1361,26600.0
2007-01-29 15:10:00,17.42,17.43,17.41,17.42,11200.0,10.1419,10.1477,10.1361,10.1419,11200.0
2007-01-29 15:15:00,17.42,17.45,17.41,17.43,17600.0,10.1419,10.1594,10.1361,10.1477,17600.0
2007-01-29 15:20:00,17.44,17.44,17.4,17.42,27800.0,10.1536,10.1536,10.1303,10.1419,27800.0
2007-01-29 15:25:00,17.42,17.46,17.42,17.46,25200.0,10.1419,10.1652,10.1419,10.1652,25200.0
2007-01-29 15:30:00,17.46,17.48,17.45,17.47,48200.0,10.1652,10.1769,10.1594,10.171,48200.0
2007-01-29 15:35:00,17.47,17.5,17.47,17.49,26200.0,10.171,10.1885,10.171,10.1827,26200.0
2007-01-29 15:40:00,17.48,17.49,17.46,17.47,32800.0,10.1769,10.1827,10.1652,10.171,32800.0
2007-01-29 15:45:00,17.47,17.49,17.47,17.47,53400.0,10.171,10.1827,10.171,10.171,53400.0
2007-01-29 15:50:00,17.48,17.49,17.47,17.48,42000.0,10.1769,10.1827,10.171,10.1769,42000.0
2007-01-29 15:55:00,17.48,17.52,17.48,17.51,61000.0,10.1769,10.2001,10.1769,10.1943,61000.0
2007-01-30 09:30:00,17.58,17.64,17.43,17.58,64400.0,10.2351,10.27,10.1477,10.2351,64400.0
2007-01-30 09:35:00,17.6,17.61,17.53,17.54,32200.0,10.2467,10.2525,10.206,10.2118,32200.0
2007-01-30 09:40:00,17.53,17.56,17.53,17.54,7400.0,10.206,10.2234,10.206,10.2118,7400.0
2007-01-30 09:45:00,17.56,17.57,17.52,17.52,29200.0,10.2234,10.2293,10.2001,10.2001,29200.0
2007-01-30 09:50:00,17.52,17.52,17.46,17.46,28800.0,10.2001,10.2001,10.1652,10.1652,28800.0
2007-01-30 09:55:00,17.46,17.5,17.45,17.5,26600.0,10.1652,10.1885,10.1594,10.1885,26600.0
2007-01-30 10:00:00,17.52,17.59,17.52,17.58,45600.0,10.2001,10.2409,10.2001,10.2351,45600.0
2007-01-30 10:05:00,17.59,17.63,17.58,17.6,25600.0,10.2409,10.2642,10.2351,10.2467,25600.0
2007-01-30 10:10:00,17.6,17.61,17.54,17.54,28600.0,10.2467,10.2525,10.2118,10.2118,28600.0
2007-01-30 10:15:00,17.54,17.6,17.54,17.59,28400.0,10.2118,10.2467,10.2118,10.2409,28400.0
2007-01-30 10:20:00,17.59,17.6,17.53,17.53,28200.0,10.2409,10.2467,10.206,10.206,28200.0
2007-01-30 10:25:00,17.53,17.57,17.53,17.56,12200.0,10.206,10.2293,10.206,10.2234,12200.0
2007-01-30 10:30:00,17.56,17.59,17.55,17.56,25200.0,10.2234,10.2409,10.2176,10.2234,25200.0
2007-01-30 10:35:00,17.57,17.58,17.53,17.54,31200.0,10.2293,10.2351,10.206,10.2118,31200.0
2007-01-30 10:40:00,17.54,17.56,17.53,17.53,11600.0,10.2118,10.2234,10.206,10.206,11600.0
2007-01-30 10:45:00,17.53,17.58,17.53,17.57,19800.0,10.206,10.2351,10.206,10.2293,19800.0
2007-01-30 10:50:00,17.56,17.56,17.54,17.55,8400.0,10.2234,10.2234,10.2118,10.2176,8400.0
2007-01-30 10:55:00,17.55,17.57,17.55,17.56,8200.0,10.2176,10.2293,10.2176,10.2234,8200.0
2007-01-30 11:00:00,17.56,17.58,17.54,17.56,18000.0,10.2234,10.2351,10.2118,10.2234,18000.0
2007-01-30 11:05:00,17.55,17.55,17.53,17.54,12200.0,10.2176,10.2176,10.206,10.2118,12200.0
2007-01-30 11:10:00,17.55,17.57,17.53,17.53,31800.0,10.2176,10.2293,10.206,10.206,31800.0
2007-01-30 11:15:00,17.54,17.59,17.53,17.58,26200.0,10.2118,10.2409,10.206,10.2351,26200.0
2007-01-30 11:20:00,17.58,17.6,17.55,17.55,21600.0,10.2351,10.2467,10.2176,10.2176,21600.0
2007-01-30 11:25:00,17.56,17.57,17.49,17.51,43600.0,10.2234,10.2293,10.1827,10.1943,43600.0
2007-01-30 11:30:00,17.5,17.56,17.5,17.56,8200.0,10.1885,10.2234,10.1885,10.2234,8200.0
2007-01-30 11:35:00,17.56,17.56,17.52,17.55,51400.0,10.2234,10.2234,10.2001,10.2176,51400.0
2007-01-30 11:40:00,17.56,17.59,17.56,17.58,6000.0,10.2234,10.2409,10.2234,10.2351,6000.0
2007-01-30 11:45:00,17.59,17.6,17.58,17.58,22200.0,10.2409,10.2467,10.2351,10.2351,22200.0
2007-01-30 11:50:00,17.57,17.58,17.55,17.55,5200.0,10.2293,10.2351,10.2176,10.2176,5200.0
2007-01-30 11:55:00,17.55,17.56,17.52,17.54,16800.0,10.2176,10.2234,10.2001,10.2118,16800.0
2007-01-30 12:00:00,17.54,17.55,17.52,17.53,14000.0,10.2118,10.2176,10.2001,10.206,14000.0
2007-01-30 12:05:00,17.53,17.54,17.51,17.52,16200.0,10.206,10.2118,10.1943,10.2001,16200.0
2007-01-30 12:10:00,17.51,17.52,17.5,17.51,10400.0,10.1943,10.2001,10.1885,10.1943,10400.0
2007-01-30 12:15:00,17.51,17.52,17.48,17.48,30400.0,10.1943,10.2001,10.1769,10.1769,30400.0
2007-01-30 12:20:00,17.48,17.5,17.48,17.48,16000.0,10.1769,10.1885,10.1769,10.1769,16000.0
2007-01-30 12:25:00,17.5,17.52,17.49,17.52,10000.0,10.1885,10.2001,10.1827,10.2001,10000.0
2007-01-30 12:30:00,17.52,17.54,17.52,17.53,10800.0,10.2001,10.2118,10.2001,10.206,10800.0
2007-01-30 12:35:00,17.52,17.53,17.5,17.5,18200.0,10.2001,10.206,10.1885,10.1885,18200.0
2007-01-30 12:40:00,17.51,17.52,17.48,17.48,14000.0,10.1943,10.2001,10.1769,10.1769,14000.0
2007-01-30 12:45:00,17.47,17.49,17.47,17.49,20400.0,10.171,10.1827,10.171,10.1827,20400.0
2007-01-30 12:50:00,17.5,17.5,17.48,17.48,16200.0,10.1885,10.1885,10.1769,10.1769,16200.0
2007-01-30 12:55:00,17.48,17.49,17.48,17.49,13800.0,10.1769,10.1827,10.1769,10.1827,13800.0
2007-01-30 13:00:00,17.5,17.5,17.48,17.49,8000.0,10.1885,10.1885,10.1769,10.1827,8000.0
2007-01-30 13:05:00,17.49,17.49,17.43,17.44,12600.0,10.1827,10.1827,10.1477,10.1536,12600.0
2007-01-30 13:10:00,17.45,17.45,17.42,17.43,23800.0,10.1594,10.1594,10.1419,10.1477,23800.0
2007-01-30 13:15:00,17.43,17.44,17.42,17.43,24000.0,10.1477,10.1536,10.1419,10.1477,24000.0
2007-01-30 13:20:00,17.43,17.43,17.42,17.43,9000.0,10.1477,10.1477,10.1419,10.1477,9000.0
2007-01-30 13:25:00,17.43,17.43,17.41,17.43,19800.0,10.1477,10.1477,10.1361,10.1477,19800.0
2007-01-30 13:30:00,17.43,17.44,17.42,17.43,28400.0,10.1477,10.1536,10.1419,10.1477,28400.0
2007-01-30 13:35:00,17.43,17.43,17.42,17.43,9800.0,10.1477,10.1477,10.1419,10.1477,9800.0
2007-01-30 13:40:00,17.43,17.45,17.43,17.43,24400.0,10.1477,10.1594,10.1477,10.1477,24400.0
2007-01-30 13:45:00,17.44,17.46,17.42,17.43,40600.0,10.1536,10.1652,10.1419,10.1477,40600.0
2007-01-30 13:50:00,17.43,17.44,17.41,17.42,162200.0,10.1477,10.1536,10.1361,10.1419,162200.0
2007-01-30 13:55:00,17.43,17.43,17.42,17.42,30800.0,10.1477,10.1477,10.1419,10.1419,30800.0
2007-01-30 14:00:00,17.43,17.43,17.4,17.41,42200.0,10.1477,10.1477,10.1303,10.1361,42200.0
2007-01-30 14:05:00,17.41,17.42,17.38,17.39,52600.0,10.1361,10.1419,10.1186,10.1245,52600.0
2007-01-30 14:10:00,17.39,17.42,17.38,17.4,67800.0,10.1245,10.1419,10.1186,10.1303,67800.0
2007-01-30 14:15:00,17.39,17.42,17.39,17.4,45800.0,10.1245,10.1419,10.1245,10.1303,45800.0
2007-01-30 14:20:00,17.4,17.41,17.4,17.4,35800.0,10.1303,10.1361,10.1303,10.1303,35800.0
2007-01-30 14:25:00,17.4,17.41,17.38,17.38,108800.0,10.1303,10.1361,10.1186,10.1186,108800.0
2007-01-30 14:30:00,17.38,17.39,17.36,17.38,59400.0,10.1186,10.1245,10.107,10.1186,59400.0
2007-01-30 14:35:00,17.38,17.4,17.37,17.38,30400.0,10.1186,10.1303,10.1128,10.1186,30400.0
2007-01-30 14:40:00,17.38,17.4,17.37,17.39,34000.0,10.1186,10.1303,10.1128,10.1245,34000.0
2007-01-30 14:45:00,17.39,17.39,17.35,17.35,79400.0,10.1245,10.1245,10.1012,10.1012,79400.0
2007-01-30 14:50:00,17.35,17.38,17.33,17.35,53600.0,10.1012,10.1186,10.0895,10.1012,53600.0
2007-01-30 14:55:00,17.36,17.38,17.34,17.34,42000.0,10.107,10.1186,10.0953,10.0953,42000.0
2007-01-30 15:00:00,17.35,17.37,17.34,17.37,68200.0,10.1012,10.1128,10.0953,10.1128,68200.0
2007-01-30 15:05:00,17.38,17.4,17.36,17.39,42200.0,10.1186,10.1303,10.107,10.1245,42200.0
2007-01-30 15:10:00,17.39,17.41,17.37,17.41,47000.0,10.1245,10.1361,10.1128,10.1361,47000.0
2007-01-30 15:15:00,17.41,17.41,17.34,17.35,128400.0,10.1361,10.1361,10.0953,10.1012,128400.0
2007-01-30 15:20:00,17.36,17.38,17.34,17.38,43000.0,10.107,10.1186,10.0953,10.1186,43000.0
2007-01-30 15:25:00,17.38,17.38,17.33,17.36,78200.0,10.1186,10.1186,10.0895,10.107,78200.0
2007-01-30 15:30:00,17.36,17.37,17.35,17.37,31400.0,10.107,10.1128,10.1012,10.1128,31400.0
2007-01-30 15:35:00,17.37,17.37,17.33,17.34,83200.0,10.1128,10.1128,10.0895,10.0953,83200.0
2007-01-30 15:40:00,17.34,17.35,17.3,17.35,143400.0,10.0953,10.1012,10.0721,10.1012,143400.0
2007-01-30 15:45:00,17.35,17.35,17.31,17.33,81200.0,10.1012,10.1012,10.0779,10.0895,81200.0
2007-01-30 15:50:00,17.33,17.34,17.29,17.32,94400.0,10.0895,10.0953,10.0662,10.0837,94400.0
2007-01-30 15:55:00,17.32,17.32,17.3,17.3,218800.0,10.0837,10.0837,10.0721,10.0721,218800.0
2007-01-31 09:30:00,17.25,17.29,17.18,17.22,114400.0,10.0429,10.0662,10.0022,10.0255,114400.0
2007-01-31 09:35:00,17.22,17.23,17.18,17.21,110200.0,10.0255,10.0313,10.0022,10.0197,110200.0
2007-01-31 09:40:00,17.21,17.22,17.19,17.2,116800.0,10.0197,10.0255,10.008,10.0138,116800.0
2007-01-31 09:45:00,17.2,17.23,17.19,17.22,81000.0,10.0138,10.0313,10.008,10.0255,81000.0
2007-01-31 09:50:00,17.22,17.25,17.2,17.2,112000.0,10.0255,10.0429,10.0138,10.0138,112000.0
2007-01-31 09:55:00,17.2,17.21,17.13,17.16,62000.0,10.0138,10.0197,9.9731,9.9905,62000.0
2007-01-31 10:00:00,17.16,17.19,17.15,17.18,65200.0,9.9905,10.008,9.9847,10.0022,65200.0
2007-01-31 10:05:00,17.18,17.2,17.15,17.2,102800.0,10.0022,10.0138,9.9847,10.0138,102800.0
2007-01-31 10:10:00,17.2,17.24,17.2,17.22,196800.0,10.0138,10.0371,10.0138,10.0255,196800.0
2007-01-31 10:15:00,17.22,17.23,17.2,17.2,38800.0,10.0255,10.0313,10.0138,10.0138,38800.0
2007-01-31 10:20:00,17.21,17.24,17.2,17.24,70800.0,10.0197,10.0371,10.0138,10.0371,70800.0
2007-01-31 10:25:00,17.24,17.24,17.2,17.22,60000.0,10.0371,10.0371,10.0138,10.0255,60000.0
2007-01-31 10:30:00,17.22,17.28,17.22,17.27,146600.0,10.0255,10.0604,10.0255,10.0546,146600.0
2007-01-31 10:35:00,17.27,17.28,17.25,17.26,119400.0,10.0546,10.0604,10.0429,10.0488,119400.0
2007-01-31 10:40:00,17.27,17.29,17.24,17.28,65000.0,10.0546,10.0662,10.0371,10.0604,65000.0
2007-01-31 10:45:00,17.28,17.3,17.27,17.3,38800.0,10.0604,10.0721,10.0546,10.0721,38800.0
2007-01-31 10:50:00,17.3,17.3,17.25,17.25,121000.0,10.0721,10.0721,10.0429,10.0429,121000.0
2007-01-31 10:55:00,17.25,17.32,17.25,17.28,95800.0,10.0429,10.0837,10.0429,10.0604,95800.0
2007-01-31 11:00:00,17.29,17.29,17.25,17.25,47400.0,10.0662,10.0662,10.0429,10.0429,47400.0
2007-01-31 11:05:00,17.25,17.27,17.25,17.27,18000.0,10.0429,10.0546,10.0429,10.0546,18000.0
2007-01-31 11:10:00,17.27,17.29,17.27,17.29,18400.0,10.0546,10.0662,10.0546,10.0662,18400.0
2007-01-31 11:15:00,17.29,17.3,17.25,17.26,44800.0,10.0662,10.0721,10.0429,10.0488,44800.0
2007-01-31 11:20:00,17.27,17.27,17.25,17.26,28400.0,10.0546,10.0546,10.0429,10.0488,28400.0
2007-01-31 11:25:00,17.26,17.28,17.25,17.26,36200.0,10.0488,10.0604,10.0429,10.0488,36200.0
2007-01-31 11:30:00,17.26,17.32,17.26,17.3,88000.0,10.0488,10.0837,10.0488,10.0721,88000.0
2007-01-31 11:35:00,17.3,17.3,17.28,17.28,44400.0,10.0721,10.0721,10.0604,10.0604,44400.0
2007-01-31 11:40:00,17.28,17.3,17.26,17.3,39000.0,10.0604,10.0721,10.0488,10.0721,39000.0
2007-01-31 11:45:00,17.31,17.32,17.3,17.3,29800.0,10.0779,10.0837,10.0721,10.0721,29800.0
2007-01-31 11:50:00,17.3,17.32,17.3,17.31,20800.0,10.0721,10.0837,10.0721,10.0779,20800.0
2007-01-31 11:55:00,17.31,17.32,17.3,17.32,38600.0,10.0779,10.0837,10.0721,10.0837,38600.0
2007-01-31 12:00:00,17.32,17.32,17.32,17.32,10600.0,10.0837,10.0837,10.0837,10.0837,10600.0
2007-01-31 12:05:00,17.32,17.32,17.3,17.3,34600.0,10.0837,10.0837,10.0721,10.0721,34600.0
2007-01-31 12:10:00,17.31,17.32,17.28,17.29,46400.0,10.0779,10.0837,10.0604,10.0662,46400.0
2007-01-31 12:15:00,17.29,17.31,17.29,17.3,60000.0,10.0662,10.0779,10.0662,10.0721,60000.0
2007-01-31 12:20:00,17.3,17.35,17.3,17.34,77800.0,10.0721,10.1012,10.0721,10.0953,77800.0
2007-01-31 12:25:00,17.34,17.34,17.3,17.3,23600.0,10.0953,10.0953,10.0721,10.0721,23600.0
2007-01-31 12:30:00,17.3,17.31,17.3,17.31,23400.0,10.0721,10.0779,10.0721,10.0779,23400.0
2007-01-31 12:35:00,17.31,17.31,17.28,17.29,26400.0,10.0779,10.0779,10.0604,10.0662,26400.0
2007-01-31 12:40:00,17.3,17.32,17.3,17.3,29400.0,10.0721,10.0837,10.0721,10.0721,29400.0
2007-01-31 12:45:00,17.31,17.31,17.29,17.31,26800.0,10.0779,10.0779,10.0662,10.0779,26800.0
2007-01-31 12:50:00,17.31,17.32,17.3,17.32,7000.0,10.0779,10.0837,10.0721,10.0837,7000.0
2007-01-31 12:55:00,17.32,17.35,17.32,17.32,17800.0,10.0837,10.1012,10.0837,10.0837,17800.0
2007-01-31 13:00:00,17.32,17.32,17.29,17.3,75600.0,10.0837,10.0837,10.0662,10.0721,75600.0
2007-01-31 13:05:00,17.3,17.31,17.29,17.3,37800.0,10.0721,10.0779,10.0662,10.0721,37800.0
2007-01-31 13:10:00,17.3,17.32,17.3,17.3,20200.0,10.0721,10.0837,10.0721,10.0721,20200.0
2007-01-31 13:15:00,17.31,17.31,17.29,17.29,36600.0,10.0779,10.0779,10.0662,10.0662,36600.0
2007-01-31 13:20:00,17.29,17.29,17.28,17.28,15000.0,10.0662,10.0662,10.0604,10.0604,15000.0
2007-01-31 13:25:00,17.28,17.29,17.26,17.26,44600.0,10.0604,10.0662,10.0488,10.0488,44600.0
2007-01-31 13:30:00,17.26,17.28,17.24,17.25,25800.0,10.0488,10.0604,10.0371,10.0429,25800.0
2007-01-31 13:35:00,17.25,17.3,17.25,17.3,39800.0,10.0429,10.0721,10.0429,10.0721,39800.0
2007-01-31 13:40:00,17.3,17.3,17.23,17.23,79000.0,10.0721,10.0721,10.0313,10.0313,79000.0
2007-01-31 13:45:00,17.23,17.26,17.23,17.26,36600.0,10.0313,10.0488,10.0313,10.0488,36600.0
2007-01-31 13:50:00,17.26,17.27,17.24,17.26,47400.0,10.0488,10.0546,10.0371,10.0488,47400.0
2007-01-31 13:55:00,17.26,17.28,17.25,17.25,94800.0,10.0488,10.0604,10.0429,10.0429,94800.0
2007-01-31 14:00:00,17.25,17.25,17.23,17.24,37000.0,10.0429,10.0429,10.0313,10.0371,37000.0
2007-01-31 14:05:00,17.24,17.24,17.22,17.23,35600.0,10.0371,10.0371,10.0255,10.0313,35600.0
2007-01-31 14:10:00,17.23,17.25,17.23,17.25,62200.0,10.0313,10.0429,10.0313,10.0429,62200.0
2007-01-31 14:15:00,17.25,17.32,17.23,17.32,484000.0,10.0429,10.0837,10.0313,10.0837,484000.0
2007-01-31 14:20:00,17.32,17.34,17.24,17.29,132000.0,10.0837,10.0953,10.0371,10.0662,132000.0
2007-01-31 14:25:00,17.29,17.31,17.24,17.25,86200.0,10.0662,10.0779,10.0371,10.0429,86200.0
2007-01-31 14:30:00,17.25,17.34,17.24,17.31,59000.0,10.0429,10.0953,10.0371,10.0779,59000.0
2007-01-31 14:35:00,17.31,17.38,17.29,17.34,125800.0,10.0779,10.1186,10.0662,10.0953,125800.0
2007-01-31 14:40:00,17.34,17.34,17.29,17.3,75200.0,10.0953,10.0953,10.0662,10.0721,75200.0
2007-01-31 14:45:00,17.3,17.32,17.28,17.31,73400.0,10.0721,10.0837,10.0604,10.0779,73400.0
2007-01-31 14:50:00,17.31,17.35,17.3,17.34,77800.0,10.0779,10.1012,10.0721,10.0953,77800.0
2007-01-31 14:55:00,17.35,17.35,17.31,17.34,58400.0,10.1012,10.1012,10.0779,10.0953,58400.0
2007-01-31 15:00:00,17.33,17.35,17.33,17.33,33400.0,10.0895,10.1012,10.0895,10.0895,33400.0
2007-01-31 15:05:00,17.33,17.42,17.33,17.39,103200.0,10.0895,10.1419,10.0895,10.1245,103200.0
2007-01-31 15:10:00,17.38,17.42,17.33,17.33,51200.0,10.1186,10.1419,10.0895,10.0895,51200.0
2007-01-31 15:15:00,17.33,17.38,17.32,17.37,72400.0,10.0895,10.1186,10.0837,10.1128,72400.0
2007-01-31 15:20:00,17.37,17.4,17.36,17.39,66000.0,10.1128,10.1303,10.107,10.1245,66000.0
2007-01-31 15:25:00,17.38,17.46,17.38,17.44,78800.0,10.1186,10.1652,10.1186,10.1536,78800.0
2007-01-31 15:30:00,17.45,17.46,17.42,17.43,49400.0,10.1594,10.1652,10.1419,10.1477,49400.0
2007-01-31 15:35:00,17.43,17.44,17.36,17.36,54600.0,10.1477,10.1536,10.107,10.107,54600.0
2007-01-31 15:40:00,17.37,17.42,17.36,17.41,77000.0,10.1128,10.1419,10.107,10.1361,77000.0
2007-01-31 15:45:00,17.41,17.43,17.4,17.43,54400.0,10.1361,10.1477,10.1303,10.1477,54400.0
2007-01-31 15:50:00,17.43,17.46,17.42,17.45,175600.0,10.1477,10.1652,10.1419,10.1594,175600.0
2007-01-31 15:55:00,17.44,17.45,17.34,17.37,160400.0,10.1536,10.1594,10.0953,10.1128,160400.0
2007-02-01 09:30:00,17.7,17.95,17.63,17.84,472400.0,10.3049,10.4505,10.2642,10.3864,472400.0
2007-02-01 09:35:00,17.85,17.91,17.75,17.89,174200.0,10.3923,10.4272,10.334,10.4156,174200.0
2007-02-01 09:40:00,17.89,17.9,17.85,17.86,91200.0,10.4156,10.4214,10.3923,10.3981,91200.0
2007-02-01 09:45:00,17.86,17.95,17.86,17.95,169800.0,10.3981,10.4505,10.3981,10.4505,169800.0
2007-02-01 09:50:00,17.94,17.98,17.93,17.98,158000.0,10.4447,10.468,10.4388,10.468,158000.0
2007-02-01 09:55:00,17.98,17.99,17.98,17.99,106200.0,10.468,10.4738,10.468,10.4738,106200.0
2007-02-01 10:00:00,17.98,18.04,17.95,18.02,236400.0,10.468,10.5029,10.4505,10.4912,236400.0
2007-02-01 10:05:00,18.02,18.05,18.0,18.0,105600.0,10.4912,10.5087,10.4796,10.4796,105600.0
2007-02-01 10:10:00,18.0,18.03,17.98,18.01,115600.0,10.4796,10.4971,10.468,10.4854,115600.0
2007-02-01 10:15:00,18.01,18.05,18.0,18.03,93200.0,10.4854,10.5087,10.4796,10.4971,93200.0
2007-02-01 10:20:00,18.03,18.03,18.0,18.02,125000.0,10.4971,10.4971,10.4796,10.4912,125000.0
2007-02-01 10:25:00,18.02,18.09,18.02,18.07,156400.0,10.4912,10.532,10.4912,10.5204,156400.0
2007-02-01 10:30:00,18.07,18.07,17.99,18.01,152000.0,10.5204,10.5204,10.4738,10.4854,152000.0
2007-02-01 10:35:00,18.01,18.02,17.97,18.0,101000.0,10.4854,10.4912,10.4621,10.4796,101000.0
2007-02-01 10:40:00,18.0,18.0,17.96,17.96,62600.0,10.4796,10.4796,10.4563,10.4563,62600.0
2007-02-01 10:45:00,17.96,17.97,17.91,17.92,69800.0,10.4563,10.4621,10.4272,10.433,69800.0
2007-02-01 10:50:00,17.92,18.02,17.92,17.94,99000.0,10.433,10.4912,10.433,10.4447,99000.0
2007-02-01 10:55:00,17.95,18.03,17.95,18.02,226400.0,10.4505,10.4971,10.4505,10.4912,226400.0
2007-02-01 11:00:00,18.01,18.02,17.96,18.0,130000.0,10.4854,10.4912,10.4563,10.4796,130000.0
2007-02-01 11:05:00,18.0,18.0,17.93,17.97,142800.0,10.4796,10.4796,10.4388,10.4621,142800.0
2007-02-01 11:10:00,17.97,17.98,17.95,17.96,75800.0,10.4621,10.468,10.4505,10.4563,75800.0
2007-02-01 11:15:00,17.96,17.98,17.96,17.97,86000.0,10.4563,10.468,10.4563,10.4621,86000.0
2007-02-01 11:20:00,17.97,17.97,17.93,17.93,31200.0,10.4621,10.4621,10.4388,10.4388,31200.0
2007-02-01 11:25:00,17.92,17.98,17.92,17.96,158200.0,10.433,10.468,10.433,10.4563,158200.0
2007-02-01 11:30:00,17.97,18.03,17.97,18.0,98000.0,10.4621,10.4971,10.4621,10.4796,98000.0
2007-02-01 11:35:00,18.0,18.0,17.97,17.97,19800.0,10.4796,10.4796,10.4621,10.4621,19800.0
2007-02-01 11:40:00,17.97,17.97,17.95,17.96,40200.0,10.4621,10.4621,10.4505,10.4563,40200.0
2007-02-01 11:45:00,17.96,17.96,17.95,17.95,22200.0,10.4563,10.4563,10.4505,10.4505,22200.0
2007-02-01 11:50:00,17.95,17.96,17.95,17.95,35600.0,10.4505,10.4563,10.4505,10.4505,35600.0
2007-02-01 11:55:00,17.96,18.01,17.95,18.0,114400.0,10.4563,10.4854,10.4505,10.4796,114400.0
2007-02-01 12:00:00,18.0,18.0,18.0,18.0,29800.0,10.4796,10.4796,10.4796,10.4796,29800.0
2007-02-01 12:05:00,17.99,18.0,17.97,17.99,55000.0,10.4738,10.4796,10.4621,10.4738,55000.0
2007-02-01 12:10:00,17.99,17.99,17.94,17.98,68400.0,10.4738,10.4738,10.4447,10.468,68400.0
2007-02-01 12:15:00,17.98,18.0,17.98,18.0,51800.0,10.468,10.4796,10.468,10.4796,51800.0
2007-02-01 12:20:00,18.0,18.0,17.98,17.98,42400.0,10.4796,10.4796,10.468,10.468,42400.0
2007-02-01 12:25:00,17.98,17.98,17.94,17.95,19000.0,10.468,10.468,10.4447,10.4505,19000.0
2007-02-01 12:30:00,17.95,17.95,17.93,17.93,28600.0,10.4505,10.4505,10.4388,10.4388,28600.0
2007-02-01 12:35:00,17.93,17.93,17.92,17.92,15200.0,10.4388,10.4388,10.433,10.433,15200.0
2007-02-01 12:40:00,17.93,17.93,17.9,17.91,68200.0,10.4388,10.4388,10.4214,10.4272,68200.0
2007-02-01 12:45:00,17.91,17.93,17.9,17.93,47400.0,10.4272,10.4388,10.4214,10.4388,47400.0
2007-02-01 12:50:00,17.93,17.93,17.89,17.9,14200.0,10.4388,10.4388,10.4156,10.4214,14200.0
2007-02-01 12:55:00,17.9,17.9,17.89,17.89,19200.0,10.4214,10.4214,10.4156,10.4156,19200.0
2007-02-01 13:00:00,17.89,17.89,17.86,17.88,46600.0,10.4156,10.4156,10.3981,10.4097,46600.0
2007-02-01 13:05:00,17.88,17.91,17.88,17.89,43800.0,10.4097,10.4272,10.4097,10.4156,43800.0
2007-02-01 13:10:00,17.89,17.9,17.89,17.9,52000.0,10.4156,10.4214,10.4156,10.4214,52000.0
2007-02-01 13:15:00,17.9,17.91,17.9,17.91,28600.0,10.4214,10.4272,10.4214,10.4272,28600.0
2007-02-01 13:20:00,17.91,17.94,17.91,17.93,73200.0,10.4272,10.4447,10.4272,10.4388,73200.0
2007-02-01 13:25:00,17.93,17.97,17.93,17.96,57000.0,10.4388,10.4621,10.4388,10.4563,57000.0
2007-02-01 13:30:00,17.96,17.98,17.96,17.97,43600.0,10.4563,10.468,10.4563,10.4621,43600.0
2007-02-01 13:35:00,17.98,18.0,17.97,18.0,51600.0,10.468,10.4796,10.4621,10.4796,51600.0
2007-02-01 13:40:00,17.99,18.02,17.99,18.01,80800.0,10.4738,10.4912,10.4738,10.4854,80800.0
2007-02-01 13:45:00,18.01,18.02,18.0,18.0,46800.0,10.4854,10.4912,10.4796,10.4796,46800.0
2007-02-01 13:50:00,18.01,18.01,17.95,17.95,40800.0,10.4854,10.4854,10.4505,10.4505,40800.0
2007-02-01 13:55:00,17.95,17.95,17.9,17.9,26400.0,10.4505,10.4505,10.4214,10.4214,26400.0
2007-02-01 14:00:00,17.9,17.92,17.88,17.88,32200.0,10.4214,10.433,10.4097,10.4097,32200.0
2007-02-01 14:05:00,17.89,17.92,17.88,17.91,40400.0,10.4156,10.433,10.4097,10.4272,40400.0
2007-02-01 14:10:00,17.91,17.94,17.89,17.9,69000.0,10.4272,10.4447,10.4156,10.4214,69000.0
2007-02-01 14:15:00,17.9,17.9,17.86,17.87,52000.0,10.4214,10.4214,10.3981,10.4039,52000.0
2007-02-01 14:20:00,17.87,17.92,17.87,17.88,35800.0,10.4039,10.433,10.4039,10.4097,35800.0
2007-02-01 14:25:00,17.89,17.9,17.88,17.89,30000.0,10.4156,10.4214,10.4097,10.4156,30000.0
2007-02-01 14:30:00,17.89,17.91,17.87,17.88,38200.0,10.4156,10.4272,10.4039,10.4097,38200.0
2007-02-01 14:35:00,17.88,17.88,17.84,17.85,45400.0,10.4097,10.4097,10.3864,10.3923,45400.0
2007-02-01 14:40:00,17.85,17.86,17.84,17.86,20800.0,10.3923,10.3981,10.3864,10.3981,20800.0
2007-02-01 14:45:00,17.86,17.87,17.85,17.85,25400.0,10.3981,10.4039,10.3923,10.3923,25400.0
2007-02-01 14:50:00,17.86,17.87,17.86,17.86,59400.0,10.3981,10.4039,10.3981,10.3981,59400.0
2007-02-01 14:55:00,17.86,17.88,17.84,17.85,81000.0,10.3981,10.4097,10.3864,10.3923,81000.0
2007-02-01 15:00:00,17.85,17.89,17.85,17.89,118200.0,10.3923,10.4156,10.3923,10.4156,118200.0
2007-02-01 15:05:00,17.89,17.95,17.89,17.94,120400.0,10.4156,10.4505,10.4156,10.4447,120400.0
2007-02-01 15:10:00,17.94,17.95,17.93,17.94,63400.0,10.4447,10.4505,10.4388,10.4447,63400.0
2007-02-01 15:15:00,17.94,17.94,17.92,17.93,128800.0,10.4447,10.4447,10.433,10.4388,128800.0
2007-02-01 15:20:00,17.93,17.93,17.9,17.9,97000.0,10.4388,10.4388,10.4214,10.4214,97000.0
2007-02-01 15:25:00,17.9,17.95,17.9,17.93,74200.0,10.4214,10.4505,10.4214,10.4388,74200.0
2007-02-01 15:30:00,17.93,17.96,17.93,17.96,82400.0,10.4388,10.4563,10.4388,10.4563,82400.0
2007-02-01 15:35:00,17.96,17.99,17.96,17.98,72400.0,10.4563,10.4738,10.4563,10.468,72400.0
2007-02-01 15:40:00,17.98,18.0,17.98,17.99,146800.0,10.468,10.4796,10.468,10.4738,146800.0
2007-02-01 15:45:00,17.99,18.03,17.95,18.02,288800.0,10.4738,10.4971,10.4505,10.4912,288800.0
2007-02-01 15:50:00,18.01,18.02,17.97,17.97,168000.0,10.4854,10.4912,10.4621,10.4621,168000.0
2007-02-01 15:55:00,17.98,17.98,17.88,17.88,215000.0,10.468,10.468,10.4097,10.4097,215000.0
2007-02-02 09:30:00,17.79,17.92,17.75,17.86,389600.0,10.3573,10.433,10.334,10.3981,389600.0
2007-02-02 09:35:00,17.86,17.86,17.77,17.78,131600.0,10.3981,10.3981,10.3457,10.3515,131600.0
2007-02-02 09:40:00,17.78,17.82,17.76,17.8,145000.0,10.3515,10.3748,10.3399,10.3632,145000.0
2007-02-02 09:45:00,17.8,17.8,17.77,17.78,107600.0,10.3632,10.3632,10.3457,10.3515,107600.0
2007-02-02 09:50:00,17.78,17.79,17.74,17.77,123600.0,10.3515,10.3573,10.3282,10.3457,123600.0
2007-02-02 09:55:00,17.77,17.77,17.63,17.65,149600.0,10.3457,10.3457,10.2642,10.2758,149600.0
2007-02-02 10:00:00,17.64,17.72,17.64,17.71,250800.0,10.27,10.3166,10.27,10.3108,250800.0
2007-02-02 10:05:00,17.71,17.77,17.71,17.75,167600.0,10.3108,10.3457,10.3108,10.334,167600.0
2007-02-02 10:10:00,17.75,17.82,17.73,17.81,125000.0,10.334,10.3748,10.3224,10.369,125000.0
2007-02-02 10:15:00,17.81,17.89,17.8,17.87,186000.0,10.369,10.4156,10.3632,10.4039,186000.0
2007-02-02 10:20:00,17.87,17.95,17.85,17.95,220400.0,10.4039,10.4505,10.3923,10.4505,220400.0
2007-02-02 10:25:00,17.95,17.95,17.83,17.83,78800.0,10.4505,10.4505,10.3806,10.3806,78800.0
2007-02-02 10:30:00,17.83,17.85,17.81,17.85,149400.0,10.3806,10.3923,10.369,10.3923,149400.0
2007-02-02 10:35:00,17.85,17.86,17.81,17.81,70000.0,10.3923,10.3981,10.369,10.369,70000.0
2007-02-02 10:40:00,17.81,17.84,17.79,17.79,93600.0,10.369,10.3864,10.3573,10.3573,93600.0
2007-02-02 10:45:00,17.79,17.79,17.78,17.79,88000.0,10.3573,10.3573,10.3515,10.3573,88000.0
2007-02-02 10:50:00,17.79,17.79,17.77,17.77,100200.0,10.3573,10.3573,10.3457,10.3457,100200.0
2007-02-02 10:55:00,17.77,17.81,17.76,17.78,70200.0,10.3457,10.369,10.3399,10.3515,70200.0
2007-02-02 11:00:00,17.78,17.78,17.72,17.72,99200.0,10.3515,10.3515,10.3166,10.3166,99200.0
2007-02-02 11:05:00,17.72,17.74,17.71,17.71,65800.0,10.3166,10.3282,10.3108,10.3108,65800.0
2007-02-02 11:10:00,17.71,17.74,17.71,17.72,68600.0,10.3108,10.3282,10.3108,10.3166,68600.0
2007-02-02 11:15:00,17.72,17.72,17.71,17.71,63400.0,10.3166,10.3166,10.3108,10.3108,63400.0
2007-02-02 11:20:00,17.71,17.71,17.65,17.66,114400.0,10.3108,10.3108,10.2758,10.2816,114400.0
2007-02-02 11:25:00,17.66,17.69,17.65,17.67,73400.0,10.2816,10.2991,10.2758,10.2875,73400.0
2007-02-02 11:30:00,17.67,17.72,17.65,17.68,179800.0,10.2875,10.3166,10.2758,10.2933,179800.0
2007-02-02 11:35:00,17.68,17.68,17.67,17.68,80400.0,10.2933,10.2933,10.2875,10.2933,80400.0
2007-02-02 11:40:00,17.68,17.71,17.66,17.7,63000.0,10.2933,10.3108,10.2816,10.3049,63000.0
2007-02-02 11:45:00,17.7,17.73,17.7,17.7,81000.0,10.3049,10.3224,10.3049,10.3049,81000.0
2007-02-02 11:50:00,17.7,17.7,17.67,17.68,81000.0,10.3049,10.3049,10.2875,10.2933,81000.0
2007-02-02 11:55:00,17.67,17.68,17.67,17.68,40600.0,10.2875,10.2933,10.2875,10.2933,40600.0
2007-02-02 12:00:00,17.68,17.72,17.66,17.7,104000.0,10.2933,10.3166,10.2816,10.3049,104000.0
2007-02-02 12:05:00,17.7,17.72,17.7,17.72,42800.0,10.3049,10.3166,10.3049,10.3166,42800.0
2007-02-02 12:10:00,17.71,17.77,17.71,17.76,52000.0,10.3108,10.3457,10.3108,10.3399,52000.0
2007-02-02 12:15:00,17.76,17.79,17.76,17.79,151200.0,10.3399,10.3573,10.3399,10.3573,151200.0
2007-02-02 12:20:00,17.79,17.83,17.79,17.79,44800.0,10.3573,10.3806,10.3573,10.3573,44800.0
2007-02-02 12:25:00,17.79,17.81,17.79,17.79,169400.0,10.3573,10.369,10.3573,10.3573,169400.0
2007-02-02 12:30:00,17.79,17.81,17.79,17.81,68800.0,10.3573,10.369,10.3573,10.369,68800.0
2007-02-02 12:35:00,17.81,17.84,17.81,17.83,78400.0,10.369,10.3864,10.369,10.3806,78400.0
2007-02-02 12:40:00,17.83,17.84,17.83,17.84,71800.0,10.3806,10.3864,10.3806,10.3864,71800.0
2007-02-02 12:45:00,17.84,17.86,17.83,17.85,73400.0,10.3864,10.3981,10.3806,10.3923,73400.0
2007-02-02 12:50:00,17.85,17.87,17.84,17.85,48800.0,10.3923,10.4039,10.3864,10.3923,48800.0
2007-02-02 12:55:00,17.85,17.87,17.85,17.86,64800.0,10.3923,10.4039,10.3923,10.3981,64800.0
2007-02-02 13:00:00,17.85,17.89,17.85,17.88,85600.0,10.3923,10.4156,10.3923,10.4097,85600.0
2007-02-02 13:05:00,17.88,17.88,17.85,17.88,84600.0,10.4097,10.4097,10.3923,10.4097,84600.0
2007-02-02 13:10:00,17.87,17.87,17.83,17.84,59000.0,10.4039,10.4039,10.3806,10.3864,59000.0
2007-02-02 13:15:00,17.84,17.85,17.83,17.83,37600.0,10.3864,10.3923,10.3806,10.3806,37600.0
2007-02-02 13:20:00,17.83,17.84,17.83,17.83,78200.0,10.3806,10.3864,10.3806,10.3806,78200.0
2007-02-02 13:25:00,17.83,17.84,17.8,17.82,74600.0,10.3806,10.3864,10.3632,10.3748,74600.0
2007-02-02 13:30:00,17.82,17.82,17.75,17.77,46600.0,10.3748,10.3748,10.334,10.3457,46600.0
2007-02-02 13:35:00,17.77,17.82,17.77,17.81,86600.0,10.3457,10.3748,10.3457,10.369,86600.0
2007-02-02 13:40:00,17.8,17.82,17.8,17.81,37400.0,10.3632,10.3748,10.3632,10.369,37400.0
2007-02-02 13:45:00,17.81,17.82,17.8,17.8,34200.0,10.369,10.3748,10.3632,10.3632,34200.0
2007-02-02 13:50:00,17.8,17.82,17.8,17.8,59200.0,10.3632,10.3748,10.3632,10.3632,59200.0
2007-02-02 13:55:00,17.8,17.84,17.8,17.83,45600.0,10.3632,10.3864,10.3632,10.3806,45600.0
2007-02-02 14:00:00,17.83,17.83,17.8,17.82,49000.0,10.3806,10.3806,10.3632,10.3748,49000.0
2007-02-02 14:05:00,17.82,17.85,17.81,17.81,66800.0,10.3748,10.3923,10.369,10.369,66800.0
2007-02-02 14:10:00,17.81,17.81,17.8,17.8,101800.0,10.369,10.369,10.3632,10.3632,101800.0
2007-02-02 14:15:00,17.81,17.82,17.8,17.82,133400.0,10.369,10.3748,10.3632,10.3748,133400.0
2007-02-02 14:20:00,17.82,17.83,17.81,17.81,66200.0,10.3748,10.3806,10.369,10.369,66200.0
2007-02-02 14:25:00,17.81,17.85,17.81,17.84,95200.0,10.369,10.3923,10.369,10.3864,95200.0
2007-02-02 14:30:00,17.84,17.86,17.84,17.86,63400.0,10.3864,10.3981,10.3864,10.3981,63400.0
2007-02-02 14:35:00,17.86,17.89,17.86,17.89,63600.0,10.3981,10.4156,10.3981,10.4156,63600.0
2007-02-02 14:40:00,17.89,17.89,17.85,17.86,112600.0,10.4156,10.4156,10.3923,10.3981,112600.0
2007-02-02 14:45:00,17.85,17.88,17.85,17.86,143000.0,10.3923,10.4097,10.3923,10.3981,143000.0
2007-02-02 14:50:00,17.86,17.86,17.84,17.85,43800.0,10.3981,10.3981,10.3864,10.3923,43800.0
2007-02-02 14:55:00,17.84,17.88,17.84,17.85,94800.0,10.3864,10.4097,10.3864,10.3923,94800.0
2007-02-02 15:00:00,17.85,17.86,17.8,17.8,68400.0,10.3923,10.3981,10.3632,10.3632,68400.0
2007-02-02 15:05:00,17.8,17.81,17.8,17.81,47000.0,10.3632,10.369,10.3632,10.369,47000.0
2007-02-02 15:10:00,17.8,17.81,17.8,17.81,53600.0,10.3632,10.369,10.3632,10.369,53600.0
2007-02-02 15:15:00,17.81,17.84,17.8,17.82,85400.0,10.369,10.3864,10.3632,10.3748,85400.0
2007-02-02 15:20:00,17.81,17.81,17.77,17.77,47800.0,10.369,10.369,10.3457,10.3457,47800.0
2007-02-02 15:25:00,17.77,17.8,17.76,17.78,63000.0,10.3457,10.3632,10.3399,10.3515,63000.0
2007-02-02 15:30:00,17.78,17.8,17.77,17.78,65600.0,10.3515,10.3632,10.3457,10.3515,65600.0
2007-02-02 15:35:00,17.78,17.8,17.76,17.77,62800.0,10.3515,10.3632,10.3399,10.3457,62800.0
2007-02-02 15:40:00,17.77,17.79,17.75,17.79,81800.0,10.3457,10.3573,10.334,10.3573,81800.0
2007-02-02 15:45:00,17.79,17.8,17.75,17.77,95600.0,10.3573,10.3632,10.334,10.3457,95600.0
2007-02-02 15:50:00,17.77,17.78,17.75,17.78,95200.0,10.3457,10.3515,10.334,10.3515,95200.0
2007-02-02 15:55:00,17.77,17.8,17.76,17.79,172200.0,10.3457,10.3632,10.3399,10.3573,172200.0
2007-02-05 09:30:00,17.49,17.56,17.4,17.51,348600.0,10.1827,10.2234,10.1303,10.1943,348600.0
2007-02-05 09:35:00,17.51,17.56,17.5,17.56,94200.0,10.1943,10.2234,10.1885,10.2234,94200.0
2007-02-05 09:40:00,17.56,17.7,17.55,17.7,165400.0,10.2234,10.3049,10.2176,10.3049,165400.0
2007-02-05 09:45:00,17.7,17.75,17.68,17.68,119800.0,10.3049,10.334,10.2933,10.2933,119800.0
2007-02-05 09:50:00,17.68,17.73,17.68,17.72,76000.0,10.2933,10.3224,10.2933,10.3166,76000.0
2007-02-05 09:55:00,17.71,17.73,17.65,17.71,108800.0,10.3108,10.3224,10.2758,10.3108,108800.0
2007-02-05 10:00:00,17.71,17.73,17.63,17.68,112800.0,10.3108,10.3224,10.2642,10.2933,112800.0
2007-02-05 10:05:00,17.68,17.7,17.59,17.65,76200.0,10.2933,10.3049,10.2409,10.2758,76200.0
2007-02-05 10:10:00,17.65,17.65,17.63,17.64,39800.0,10.2758,10.2758,10.2642,10.27,39800.0
2007-02-05 10:15:00,17.64,17.64,17.56,17.61,73600.0,10.27,10.27,10.2234,10.2525,73600.0
2007-02-05 10:20:00,17.61,17.71,17.61,17.7,83200.0,10.2525,10.3108,10.2525,10.3049,83200.0
2007-02-05 10:25:00,17.69,17.69,17.67,17.68,36400.0,10.2991,10.2991,10.2875,10.2933,36400.0
2007-02-05 10:30:00,17.68,17.73,17.67,17.7,81000.0,10.2933,10.3224,10.2875,10.3049,81000.0
2007-02-05 10:35:00,17.69,17.74,17.69,17.7,41800.0,10.2991,10.3282,10.2991,10.3049,41800.0
2007-02-05 10:40:00,17.7,17.71,17.66,17.68,31200.0,10.3049,10.3108,10.2816,10.2933,31200.0
2007-02-05 10:45:00,17.68,17.71,17.66,17.67,24800.0,10.2933,10.3108,10.2816,10.2875,24800.0
2007-02-05 10:50:00,17.66,17.67,17.61,17.61,46800.0,10.2816,10.2875,10.2525,10.2525,46800.0
2007-02-05 10:55:00,17.61,17.64,17.61,17.61,22600.0,10.2525,10.27,10.2525,10.2525,22600.0
2007-02-05 11:00:00,17.61,17.63,17.59,17.61,61400.0,10.2525,10.2642,10.2409,10.2525,61400.0
2007-02-05 11:05:00,17.62,17.67,17.61,17.65,159400.0,10.2584,10.2875,10.2525,10.2758,159400.0
2007-02-05 11:10:00,17.64,17.66,17.63,17.65,73800.0,10.27,10.2816,10.2642,10.2758,73800.0
2007-02-05 11:15:00,17.65,17.65,17.61,17.61,31200.0,10.2758,10.2758,10.2525,10.2525,31200.0
2007-02-05 11:20:00,17.62,17.63,17.6,17.63,45800.0,10.2584,10.2642,10.2467,10.2642,45800.0
2007-02-05 11:25:00,17.63,17.63,17.6,17.61,24400.0,10.2642,10.2642,10.2467,10.2525,24400.0
2007-02-05 11:30:00,17.61,17.64,17.6,17.6,30800.0,10.2525,10.27,10.2467,10.2467,30800.0
2007-02-05 11:35:00,17.61,17.67,17.61,17.67,90200.0,10.2525,10.2875,10.2525,10.2875,90200.0
2007-02-05 11:40:00,17.67,17.7,17.67,17.69,63800.0,10.2875,10.3049,10.2875,10.2991,63800.0
2007-02-05 11:45:00,17.69,17.7,17.68,17.7,201800.0,10.2991,10.3049,10.2933,10.3049,201800.0
2007-02-05 11:50:00,17.69,17.7,17.68,17.68,22000.0,10.2991,10.3049,10.2933,10.2933,22000.0
2007-02-05 11:55:00,17.68,17.7,17.68,17.68,21000.0,10.2933,10.3049,10.2933,10.2933,21000.0
2007-02-05 12:00:00,17.68,17.69,17.66,17.69,265200.0,10.2933,10.2991,10.2816,10.2991,265200.0
2007-02-05 12:05:00,17.68,17.69,17.68,17.68,9200.0,10.2933,10.2991,10.2933,10.2933,9200.0
2007-02-05 12:10:00,17.68,17.7,17.68,17.7,9600.0,10.2933,10.3049,10.2933,10.3049,9600.0
2007-02-05 12:15:00,17.7,17.7,17.69,17.7,9000.0,10.3049,10.3049,10.2991,10.3049,9000.0
2007-02-05 12:20:00,17.7,17.7,17.69,17.7,51600.0,10.3049,10.3049,10.2991,10.3049,51600.0
2007-02-05 12:25:00,17.7,17.71,17.7,17.71,24600.0,10.3049,10.3108,10.3049,10.3108,24600.0
2007-02-05 12:30:00,17.71,17.73,17.71,17.73,14200.0,10.3108,10.3224,10.3108,10.3224,14200.0
2007-02-05 12:35:00,17.73,17.73,17.73,17.73,8600.0,10.3224,10.3224,10.3224,10.3224,8600.0
2007-02-05 12:40:00,17.73,17.73,17.72,17.73,10000.0,10.3224,10.3224,10.3166,10.3224,10000.0
2007-02-05 12:45:00,17.73,17.74,17.73,17.74,21800.0,10.3224,10.3282,10.3224,10.3282,21800.0
2007-02-05 12:50:00,17.74,17.74,17.73,17.73,5200.0,10.3282,10.3282,10.3224,10.3224,5200.0
2007-02-05 12:55:00,17.73,17.74,17.73,17.74,11200.0,10.3224,10.3282,10.3224,10.3282,11200.0
2007-02-05 13:00:00,17.74,17.75,17.74,17.75,30800.0,10.3282,10.334,10.3282,10.334,30800.0
2007-02-05 13:05:00,17.74,17.75,17.74,17.75,14400.0,10.3282,10.334,10.3282,10.334,14400.0
2007-02-05 13:10:00,17.75,17.78,17.75,17.75,58200.0,10.334,10.3515,10.334,10.334,58200.0
2007-02-05 13:15:00,17.75,17.75,17.75,17.75,7200.0,10.334,10.334,10.334,10.334,7200.0
2007-02-05 13:20:00,17.75,17.75,17.75,17.75,15200.0,10.334,10.334,10.334,10.334,15200.0
2007-02-05 13:25:00,17.75,17.75,17.72,17.73,21000.0,10.334,10.334,10.3166,10.3224,21000.0
2007-02-05 13:30:00,17.73,17.74,17.73,17.74,52800.0,10.3224,10.3282,10.3224,10.3282,52800.0
2007-02-05 13:35:00,17.74,17.74,17.73,17.73,35200.0,10.3282,10.3282,10.3224,10.3224,35200.0
2007-02-05 13:40:00,17.73,17.73,17.72,17.72,29600.0,10.3224,10.3224,10.3166,10.3166,29600.0
2007-02-05 13:45:00,17.72,17.73,17.7,17.72,50000.0,10.3166,10.3224,10.3049,10.3166,50000.0
2007-02-05 13:50:00,17.72,17.74,17.72,17.74,13600.0,10.3166,10.3282,10.3166,10.3282,13600.0
2007-02-05 13:55:00,17.74,17.74,17.74,17.74,8800.0,10.3282,10.3282,10.3282,10.3282,8800.0
2007-02-05 14:00:00,17.74,17.76,17.74,17.75,23400.0,10.3282,10.3399,10.3282,10.334,23400.0
2007-02-05 14:05:00,17.75,17.76,17.74,17.75,36600.0,10.334,10.3399,10.3282,10.334,36600.0
2007-02-05 14:10:00,17.75,17.76,17.74,17.75,19800.0,10.334,10.3399,10.3282,10.334,19800.0
2007-02-05 14:15:00,17.75,17.77,17.75,17.75,27800.0,10.334,10.3457,10.334,10.334,27800.0
2007-02-05 14:20:00,17.75,17.78,17.75,17.77,26200.0,10.334,10.3515,10.334,10.3457,26200.0
2007-02-05 14:25:00,17.77,17.77,17.75,17.76,14400.0,10.3457,10.3457,10.334,10.3399,14400.0
2007-02-05 14:30:00,17.76,17.76,17.75,17.75,31800.0,10.3399,10.3399,10.334,10.334,31800.0
2007-02-05 14:35:00,17.75,17.77,17.75,17.75,57800.0,10.334,10.3457,10.334,10.334,57800.0
2007-02-05 14:40:00,17.75,17.75,17.75,17.75,24400.0,10.334,10.334,10.334,10.334,24400.0
2007-02-05 14:45:00,17.75,17.75,17.75,17.75,28200.0,10.334,10.334,10.334,10.334,28200.0
2007-02-05 14:50:00,17.75,17.75,17.73,17.73,67400.0,10.334,10.334,10.3224,10.3224,67400.0
2007-02-05 14:55:00,17.73,17.74,17.72,17.73,84600.0,10.3224,10.3282,10.3166,10.3224,84600.0
2007-02-05 15:00:00,17.73,17.74,17.71,17.72,89200.0,10.3224,10.3282,10.3108,10.3166,89200.0
2007-02-05 15:05:00,17.72,17.73,17.7,17.7,159800.0,10.3166,10.3224,10.3049,10.3049,159800.0
2007-02-05 15:10:00,17.69,17.71,17.68,17.68,56800.0,10.2991,10.3108,10.2933,10.2933,56800.0
2007-02-05 15:15:00,17.68,17.69,17.68,17.68,44800.0,10.2933,10.2991,10.2933,10.2933,44800.0
2007-02-05 15:20:00,17.69,17.7,17.67,17.67,50200.0,10.2991,10.3049,10.2875,10.2875,50200.0
2007-02-05 15:25:00,17.67,17.68,17.66,17.66,57600.0,10.2875,10.2933,10.2816,10.2816,57600.0
2007-02-05 15:30:00,17.66,17.67,17.65,17.66,78000.0,10.2816,10.2875,10.2758,10.2816,78000.0
2007-02-05 15:35:00,17.66,17.66,17.64,17.66,93000.0,10.2816,10.2816,10.27,10.2816,93000.0
2007-02-05 15:40:00,17.66,17.66,17.62,17.63,126000.0,10.2816,10.2816,10.2584,10.2642,126000.0
2007-02-05 15:45:00,17.63,17.63,17.61,17.62,174800.0,10.2642,10.2642,10.2525,10.2584,174800.0
2007-02-05 15:50:00,17.62,17.63,17.6,17.6,233000.0,10.2584,10.2642,10.2467,10.2467,233000.0
2007-02-05 15:55:00,17.6,17.61,17.59,17.59,505800.0,10.2467,10.2525,10.2409,10.2409,505800.0
2007-02-06 09:30:00,17.61,17.64,17.56,17.56,100400.0,10.2525,10.27,10.2234,10.2234,100400.0
2007-02-06 09:35:00,17.56,17.61,17.55,17.58,22400.0,10.2234,10.2525,10.2176,10.2351,22400.0
2007-02-06 09:40:00,17.58,17.6,17.56,17.56,42600.0,10.2351,10.2467,10.2234,10.2234,42600.0
2007-02-06 09:45:00,17.55,17.58,17.53,17.58,60400.0,10.2176,10.2351,10.206,10.2351,60400.0
2007-02-06 09:50:00,17.58,17.6,17.57,17.58,47200.0,10.2351,10.2467,10.2293,10.2351,47200.0
2007-02-06 09:55:00,17.58,17.6,17.51,17.55,98200.0,10.2351,10.2467,10.1943,10.2176,98200.0
2007-02-06 10:00:00,17.54,17.55,17.52,17.52,58000.0,10.2118,10.2176,10.2001,10.2001,58000.0
2007-02-06 10:05:00,17.52,17.57,17.52,17.52,44800.0,10.2001,10.2293,10.2001,10.2001,44800.0
2007-02-06 10:10:00,17.53,17.53,17.48,17.51,36600.0,10.206,10.206,10.1769,10.1943,36600.0
2007-02-06 10:15:00,17.52,17.53,17.49,17.5,57400.0,10.2001,10.206,10.1827,10.1885,57400.0
2007-02-06 10:20:00,17.52,17.52,17.49,17.5,52600.0,10.2001,10.2001,10.1827,10.1885,52600.0
2007-02-06 10:25:00,17.5,17.51,17.49,17.51,44200.0,10.1885,10.1943,10.1827,10.1943,44200.0
2007-02-06 10:30:00,17.5,17.5,17.49,17.5,21400.0,10.1885,10.1885,10.1827,10.1885,21400.0
2007-02-06 10:35:00,17.49,17.49,17.46,17.48,36600.0,10.1827,10.1827,10.1652,10.1769,36600.0
2007-02-06 10:40:00,17.48,17.53,17.48,17.49,64400.0,10.1769,10.206,10.1769,10.1827,64400.0
2007-02-06 10:45:00,17.48,17.49,17.46,17.48,72800.0,10.1769,10.1827,10.1652,10.1769,72800.0
2007-02-06 10:50:00,17.48,17.5,17.45,17.45,78600.0,10.1769,10.1885,10.1594,10.1594,78600.0
2007-02-06 10:55:00,17.45,17.48,17.43,17.45,105800.0,10.1594,10.1769,10.1477,10.1594,105800.0
2007-02-06 11:00:00,17.46,17.52,17.43,17.49,191600.0,10.1652,10.2001,10.1477,10.1827,191600.0
2007-02-06 11:05:00,17.49,17.52,17.47,17.5,54600.0,10.1827,10.2001,10.171,10.1885,54600.0
2007-02-06 11:10:00,17.5,17.5,17.47,17.48,54400.0,10.1885,10.1885,10.171,10.1769,54400.0
2007-02-06 11:15:00,17.47,17.48,17.43,17.43,65400.0,10.171,10.1769,10.1477,10.1477,65400.0
2007-02-06 11:20:00,17.43,17.44,17.4,17.43,69600.0,10.1477,10.1536,10.1303,10.1477,69600.0
2007-02-06 11:25:00,17.43,17.43,17.4,17.43,26400.0,10.1477,10.1477,10.1303,10.1477,26400.0
2007-02-06 11:30:00,17.43,17.43,17.39,17.42,85800.0,10.1477,10.1477,10.1245,10.1419,85800.0
2007-02-06 11:35:00,17.41,17.42,17.4,17.42,29400.0,10.1361,10.1419,10.1303,10.1419,29400.0
2007-02-06 11:40:00,17.42,17.42,17.38,17.39,52400.0,10.1419,10.1419,10.1186,10.1245,52400.0
2007-02-06 11:45:00,17.39,17.39,17.35,17.36,61000.0,10.1245,10.1245,10.1012,10.107,61000.0
2007-02-06 11:50:00,17.36,17.4,17.36,17.39,100200.0,10.107,10.1303,10.107,10.1245,100200.0
2007-02-06 11:55:00,17.39,17.39,17.35,17.35,70800.0,10.1245,10.1245,10.1012,10.1012,70800.0
2007-02-06 12:00:00,17.35,17.38,17.35,17.36,57800.0,10.1012,10.1186,10.1012,10.107,57800.0
2007-02-06 12:05:00,17.36,17.38,17.36,17.38,33000.0,10.107,10.1186,10.107,10.1186,33000.0
2007-02-06 12:10:00,17.37,17.45,17.37,17.45,58000.0,10.1128,10.1594,10.1128,10.1594,58000.0
2007-02-06 12:15:00,17.45,17.46,17.42,17.43,72200.0,10.1594,10.1652,10.1419,10.1477,72200.0
2007-02-06 12:20:00,17.43,17.44,17.43,17.44,12400.0,10.1477,10.1536,10.1477,10.1536,12400.0
2007-02-06 12:25:00,17.43,17.45,17.43,17.45,14800.0,10.1477,10.1594,10.1477,10.1594,14800.0
2007-02-06 12:30:00,17.43,17.45,17.42,17.44,22800.0,10.1477,10.1594,10.1419,10.1536,22800.0
2007-02-06 12:35:00,17.44,17.45,17.44,17.45,5000.0,10.1536,10.1594,10.1536,10.1594,5000.0
2007-02-06 12:40:00,17.45,17.45,17.43,17.43,9400.0,10.1594,10.1594,10.1477,10.1477,9400.0
2007-02-06 12:45:00,17.43,17.44,17.43,17.43,10000.0,10.1477,10.1536,10.1477,10.1477,10000.0
2007-02-06 12:50:00,17.43,17.46,17.42,17.46,21800.0,10.1477,10.1652,10.1419,10.1652,21800.0
2007-02-06 12:55:00,17.45,17.48,17.45,17.48,43600.0,10.1594,10.1769,10.1594,10.1769,43600.0
2007-02-06 13:00:00,17.49,17.52,17.47,17.52,100000.0,10.1827,10.2001,10.171,10.2001,100000.0
2007-02-06 13:05:00,17.51,17.57,17.51,17.54,57600.0,10.1943,10.2293,10.1943,10.2118,57600.0
2007-02-06 13:10:00,17.54,17.55,17.53,17.54,13200.0,10.2118,10.2176,10.206,10.2118,13200.0
2007-02-06 13:15:00,17.54,17.59,17.52,17.57,67800.0,10.2118,10.2409,10.2001,10.2293,67800.0
2007-02-06 13:20:00,17.57,17.57,17.55,17.57,25200.0,10.2293,10.2293,10.2176,10.2293,25200.0
2007-02-06 13:25:00,17.57,17.6,17.56,17.6,38800.0,10.2293,10.2467,10.2234,10.2467,38800.0
2007-02-06 13:30:00,17.59,17.63,17.59,17.62,87000.0,10.2409,10.2642,10.2409,10.2584,87000.0
2007-02-06 13:35:00,17.61,17.65,17.6,17.63,70800.0,10.2525,10.2758,10.2467,10.2642,70800.0
2007-02-06 13:40:00,17.63,17.63,17.6,17.61,135800.0,10.2642,10.2642,10.2467,10.2525,135800.0
2007-02-06 13:45:00,17.6,17.61,17.6,17.61,15400.0,10.2467,10.2525,10.2467,10.2525,15400.0
2007-02-06 13:50:00,17.61,17.61,17.59,17.59,17000.0,10.2525,10.2525,10.2409,10.2409,17000.0
2007-02-06 13:55:00,17.59,17.62,17.59,17.61,28800.0,10.2409,10.2584,10.2409,10.2525,28800.0
2007-02-06 14:00:00,17.61,17.64,17.59,17.6,44800.0,10.2525,10.27,10.2409,10.2467,44800.0
2007-02-06 14:05:00,17.59,17.59,17.53,17.54,26600.0,10.2409,10.2409,10.206,10.2118,26600.0
2007-02-06 14:10:00,17.54,17.59,17.53,17.56,34400.0,10.2118,10.2409,10.206,10.2234,34400.0
2007-02-06 14:15:00,17.56,17.6,17.55,17.56,72600.0,10.2234,10.2467,10.2176,10.2234,72600.0
2007-02-06 14:20:00,17.56,17.57,17.55,17.56,15000.0,10.2234,10.2293,10.2176,10.2234,15000.0
2007-02-06 14:25:00,17.56,17.58,17.55,17.56,20800.0,10.2234,10.2351,10.2176,10.2234,20800.0
2007-02-06 14:30:00,17.56,17.57,17.56,17.57,12800.0,10.2234,10.2293,10.2234,10.2293,12800.0
2007-02-06 14:35:00,17.57,17.58,17.53,17.53,41400.0,10.2293,10.2351,10.206,10.206,41400.0
2007-02-06 14:40:00,17.53,17.55,17.53,17.53,35600.0,10.206,10.2176,10.206,10.206,35600.0
2007-02-06 14:45:00,17.53,17.57,17.53,17.55,47200.0,10.206,10.2293,10.206,10.2176,47200.0
2007-02-06 14:50:00,17.55,17.6,17.55,17.59,25800.0,10.2176,10.2467,10.2176,10.2409,25800.0
2007-02-06 14:55:00,17.6,17.65,17.59,17.65,54400.0,10.2467,10.2758,10.2409,10.2758,54400.0
2007-02-06 15:00:00,17.65,17.65,17.63,17.63,33200.0,10.2758,10.2758,10.2642,10.2642,33200.0
2007-02-06 15:05:00,17.63,17.67,17.63,17.65,47800.0,10.2642,10.2875,10.2642,10.2758,47800.0
2007-02-06 15:10:00,17.64,17.65,17.63,17.64,19800.0,10.27,10.2758,10.2642,10.27,19800.0
2007-02-06 15:15:00,17.64,17.67,17.62,17.67,45400.0,10.27,10.2875,10.2584,10.2875,45400.0
2007-02-06 15:20:00,17.67,17.67,17.64,17.64,13800.0,10.2875,10.2875,10.27,10.27,13800.0
2007-02-06 15:25:00,17.64,17.65,17.64,17.64,20800.0,10.27,10.2758,10.27,10.27,20800.0
2007-02-06 15:30:00,17.64,17.64,17.62,17.62,37200.0,10.27,10.27,10.2584,10.2584,37200.0
2007-02-06 15:35:00,17.61,17.61,17.59,17.59,28000.0,10.2525,10.2525,10.2409,10.2409,28000.0
2007-02-06 15:40:00,17.59,17.6,17.56,17.56,86800.0,10.2409,10.2467,10.2234,10.2234,86800.0
2007-02-06 15:45:00,17.55,17.56,17.55,17.55,120000.0,10.2176,10.2234,10.2176,10.2176,120000.0
2007-02-06 15:50:00,17.55,17.57,17.54,17.56,132800.0,10.2176,10.2293,10.2118,10.2234,132800.0
2007-02-06 15:55:00,17.57,17.58,17.56,17.57,138000.0,10.2293,10.2351,10.2234,10.2293,138000.0
2007-02-07 09:30:00,17.68,17.73,17.6,17.64,113400.0,10.2933,10.3224,10.2467,10.27,113400.0
2007-02-07 09:35:00,17.64,17.68,17.64,17.68,44200.0,10.27,10.2933,10.27,10.2933,44200.0
2007-02-07 09:40:00,17.68,17.68,17.65,17.66,28800.0,10.2933,10.2933,10.2758,10.2816,28800.0
2007-02-07 09:45:00,17.65,17.65,17.55,17.57,56600.0,10.2758,10.2758,10.2176,10.2293,56600.0
2007-02-07 09:50:00,17.57,17.61,17.56,17.59,28800.0,10.2293,10.2525,10.2234,10.2409,28800.0
2007-02-07 09:55:00,17.59,17.59,17.53,17.56,64200.0,10.2409,10.2409,10.206,10.2234,64200.0
2007-02-07 10:00:00,17.56,17.57,17.53,17.57,28000.0,10.2234,10.2293,10.206,10.2293,28000.0
2007-02-07 10:05:00,17.57,17.57,17.53,17.55,30800.0,10.2293,10.2293,10.206,10.2176,30800.0
2007-02-07 10:10:00,17.55,17.64,17.53,17.64,43000.0,10.2176,10.27,10.206,10.27,43000.0
2007-02-07 10:15:00,17.65,17.7,17.64,17.68,33400.0,10.2758,10.3049,10.27,10.2933,33400.0
2007-02-07 10:20:00,17.68,17.73,17.68,17.7,29600.0,10.2933,10.3224,10.2933,10.3049,29600.0
2007-02-07 10:25:00,17.7,17.74,17.7,17.73,24800.0,10.3049,10.3282,10.3049,10.3224,24800.0
2007-02-07 10:30:00,17.72,17.74,17.69,17.73,44400.0,10.3166,10.3282,10.2991,10.3224,44400.0
2007-02-07 10:35:00,17.73,17.8,17.72,17.8,51200.0,10.3224,10.3632,10.3166,10.3632,51200.0
2007-02-07 10:40:00,17.79,17.84,17.79,17.83,85600.0,10.3573,10.3864,10.3573,10.3806,85600.0
2007-02-07 10:45:00,17.83,17.86,17.82,17.85,41600.0,10.3806,10.3981,10.3748,10.3923,41600.0
2007-02-07 10:50:00,17.86,17.88,17.85,17.86,34000.0,10.3981,10.4097,10.3923,10.3981,34000.0
2007-02-07 10:55:00,17.86,17.92,17.86,17.92,84000.0,10.3981,10.433,10.3981,10.433,84000.0
2007-02-07 11:00:00,17.91,17.92,17.86,17.88,56200.0,10.4272,10.433,10.3981,10.4097,56200.0
2007-02-07 11:05:00,17.86,17.93,17.86,17.91,50400.0,10.3981,10.4388,10.3981,10.4272,50400.0
2007-02-07 11:10:00,17.91,17.91,17.9,17.9,19600.0,10.4272,10.4272,10.4214,10.4214,19600.0
2007-02-07 11:15:00,17.9,17.91,17.88,17.91,33400.0,10.4214,10.4272,10.4097,10.4272,33400.0
2007-02-07 11:20:00,17.91,17.91,17.89,17.9,33200.0,10.4272,10.4272,10.4156,10.4214,33200.0
2007-02-07 11:25:00,17.9,17.91,17.89,17.9,28600.0,10.4214,10.4272,10.4156,10.4214,28600.0
2007-02-07 11:30:00,17.89,17.91,17.89,17.9,20800.0,10.4156,10.4272,10.4156,10.4214,20800.0
2007-02-07 11:35:00,17.89,17.9,17.86,17.86,22800.0,10.4156,10.4214,10.3981,10.3981,22800.0
2007-02-07 11:40:00,17.87,17.9,17.87,17.9,37200.0,10.4039,10.4214,10.4039,10.4214,37200.0
2007-02-07 11:45:00,17.9,17.92,17.86,17.86,33000.0,10.4214,10.433,10.3981,10.3981,33000.0
2007-02-07 11:50:00,17.86,17.88,17.86,17.87,15600.0,10.3981,10.4097,10.3981,10.4039,15600.0
2007-02-07 11:55:00,17.87,17.9,17.86,17.89,48400.0,10.4039,10.4214,10.3981,10.4156,48400.0
2007-02-07 12:00:00,17.89,17.9,17.88,17.9,17800.0,10.4156,10.4214,10.4097,10.4214,17800.0
2007-02-07 12:05:00,17.89,17.93,17.89,17.93,33800.0,10.4156,10.4388,10.4156,10.4388,33800.0
2007-02-07 12:10:00,17.93,17.93,17.9,17.92,54800.0,10.4388,10.4388,10.4214,10.433,54800.0
2007-02-07 12:15:00,17.92,17.92,17.9,17.91,19400.0,10.433,10.433,10.4214,10.4272,19400.0
2007-02-07 12:20:00,17.91,17.93,17.91,17.93,19800.0,10.4272,10.4388,10.4272,10.4388,19800.0
2007-02-07 12:25:00,17.93,17.93,17.91,17.92,16400.0,10.4388,10.4388,10.4272,10.433,16400.0
2007-02-07 12:30:00,17.91,17.92,17.91,17.91,23000.0,10.4272,10.433,10.4272,10.4272,23000.0
2007-02-07 12:35:00,17.9,17.92,17.9,17.9,11600.0,10.4214,10.433,10.4214,10.4214,11600.0
2007-02-07 12:40:00,17.9,17.92,17.89,17.92,20000.0,10.4214,10.433,10.4156,10.433,20000.0
2007-02-07 12:45:00,17.92,17.94,17.92,17.93,27200.0,10.433,10.4447,10.433,10.4388,27200.0
2007-02-07 12:50:00,17.94,17.95,17.93,17.93,28200.0,10.4447,10.4505,10.4388,10.4388,28200.0
2007-02-07 12:55:00,17.93,17.94,17.91,17.94,37000.0,10.4388,10.4447,10.4272,10.4447,37000.0
2007-02-07 13:00:00,17.94,17.96,17.93,17.93,36600.0,10.4447,10.4563,10.4388,10.4388,36600.0
2007-02-07 13:05:00,17.93,17.93,17.92,17.92,10200.0,10.4388,10.4388,10.433,10.433,10200.0
2007-02-07 13:10:00,17.93,17.93,17.9,17.91,15800.0,10.4388,10.4388,10.4214,10.4272,15800.0
2007-02-07 13:15:00,17.9,17.92,17.9,17.9,19000.0,10.4214,10.433,10.4214,10.4214,19000.0
2007-02-07 13:20:00,17.9,17.9,17.88,17.89,16000.0,10.4214,10.4214,10.4097,10.4156,16000.0
2007-02-07 13:25:00,17.89,17.89,17.86,17.86,23200.0,10.4156,10.4156,10.3981,10.3981,23200.0
2007-02-07 13:30:00,17.86,17.86,17.85,17.86,30800.0,10.3981,10.3981,10.3923,10.3981,30800.0
2007-02-07 13:35:00,17.86,17.86,17.84,17.84,5600.0,10.3981,10.3981,10.3864,10.3864,5600.0
2007-02-07 13:40:00,17.84,17.85,17.82,17.82,14800.0,10.3864,10.3923,10.3748,10.3748,14800.0
2007-02-07 13:45:00,17.81,17.81,17.78,17.79,38000.0,10.369,10.369,10.3515,10.3573,38000.0
2007-02-07 13:50:00,17.79,17.8,17.79,17.79,27600.0,10.3573,10.3632,10.3573,10.3573,27600.0
2007-02-07 13:55:00,17.79,17.79,17.79,17.79,5600.0,10.3573,10.3573,10.3573,10.3573,5600.0
2007-02-07 14:00:00,17.79,17.8,17.79,17.8,11600.0,10.3573,10.3632,10.3573,10.3632,11600.0
2007-02-07 14:05:00,17.79,17.83,17.76,17.82,105200.0,10.3573,10.3806,10.3399,10.3748,105200.0
2007-02-07 14:10:00,17.82,17.82,17.79,17.8,59600.0,10.3748,10.3748,10.3573,10.3632,59600.0
2007-02-07 14:15:00,17.79,17.8,17.77,17.8,37000.0,10.3573,10.3632,10.3457,10.3632,37000.0
2007-02-07 14:20:00,17.8,17.81,17.79,17.81,19000.0,10.3632,10.369,10.3573,10.369,19000.0
2007-02-07 14:25:00,17.82,17.83,17.82,17.83,22400.0,10.3748,10.3806,10.3748,10.3806,22400.0
2007-02-07 14:30:00,17.83,17.84,17.8,17.8,42000.0,10.3806,10.3864,10.3632,10.3632,42000.0
2007-02-07 14:35:00,17.81,17.81,17.71,17.73,71000.0,10.369,10.369,10.3108,10.3224,71000.0
2007-02-07 14:40:00,17.73,17.74,17.7,17.71,133000.0,10.3224,10.3282,10.3049,10.3108,133000.0
2007-02-07 14:45:00,17.71,17.74,17.67,17.7,69000.0,10.3108,10.3282,10.2875,10.3049,69000.0
2007-02-07 14:50:00,17.7,17.72,17.7,17.71,23600.0,10.3049,10.3166,10.3049,10.3108,23600.0
2007-02-07 14:55:00,17.7,17.74,17.69,17.73,35800.0,10.3049,10.3282,10.2991,10.3224,35800.0
2007-02-07 15:00:00,17.73,17.73,17.69,17.71,76200.0,10.3224,10.3224,10.2991,10.3108,76200.0
2007-02-07 15:05:00,17.71,17.74,17.71,17.74,16000.0,10.3108,10.3282,10.3108,10.3282,16000.0
2007-02-07 15:10:00,17.74,17.76,17.74,17.75,27600.0,10.3282,10.3399,10.3282,10.334,27600.0
2007-02-07 15:15:00,17.75,17.8,17.75,17.78,30600.0,10.334,10.3632,10.334,10.3515,30600.0
2007-02-07 15:20:00,17.78,17.81,17.78,17.81,20200.0,10.3515,10.369,10.3515,10.369,20200.0
2007-02-07 15:25:00,17.81,17.84,17.81,17.82,100600.0,10.369,10.3864,10.369,10.3748,100600.0
2007-02-07 15:30:00,17.82,17.83,17.81,17.81,61400.0,10.3748,10.3806,10.369,10.369,61400.0
2007-02-07 15:35:00,17.81,17.81,17.8,17.8,55400.0,10.369,10.369,10.3632,10.3632,55400.0
2007-02-07 15:40:00,17.8,17.82,17.8,17.8,62600.0,10.3632,10.3748,10.3632,10.3632,62600.0
2007-02-07 15:45:00,17.8,17.83,17.8,17.82,79600.0,10.3632,10.3806,10.3632,10.3748,79600.0
2007-02-07 15:50:00,17.82,17.83,17.8,17.83,88400.0,10.3748,10.3806,10.3632,10.3806,88400.0
2007-02-07 15:55:00,17.83,17.86,17.82,17.86,155200.0,10.3806,10.3981,10.3748,10.3981,155200.0
2007-02-08 09:30:00,17.94,17.94,17.79,17.8,95800.0,10.4447,10.4447,10.3573,10.3632,95800.0
2007-02-08 09:35:00,17.79,17.84,17.79,17.83,40600.0,10.3573,10.3864,10.3573,10.3806,40600.0
2007-02-08 09:40:00,17.83,17.86,17.75,17.79,58200.0,10.3806,10.3981,10.334,10.3573,58200.0
2007-02-08 09:45:00,17.8,17.83,17.75,17.77,57200.0,10.3632,10.3806,10.334,10.3457,57200.0
2007-02-08 09:50:00,17.78,17.84,17.77,17.8,37800.0,10.3515,10.3864,10.3457,10.3632,37800.0
2007-02-08 09:55:00,17.8,17.81,17.79,17.79,13200.0,10.3632,10.369,10.3573,10.3573,13200.0
2007-02-08 10:00:00,17.79,17.84,17.75,17.84,46200.0,10.3573,10.3864,10.334,10.3864,46200.0
2007-02-08 10:05:00,17.84,17.84,17.77,17.8,66200.0,10.3864,10.3864,10.3457,10.3632,66200.0
2007-02-08 10:10:00,17.79,17.85,17.77,17.84,54800.0,10.3573,10.3923,10.3457,10.3864,54800.0
2007-02-08 10:15:00,17.84,17.84,17.79,17.82,85800.0,10.3864,10.3864,10.3573,10.3748,85800.0
2007-02-08 10:20:00,17.82,17.83,17.82,17.83,32200.0,10.3748,10.3806,10.3748,10.3806,32200.0
2007-02-08 10:25:00,17.83,17.86,17.82,17.85,33400.0,10.3806,10.3981,10.3748,10.3923,33400.0
2007-02-08 10:30:00,17.85,17.9,17.85,17.89,51800.0,10.3923,10.4214,10.3923,10.4156,51800.0
2007-02-08 10:35:00,17.88,17.9,17.87,17.88,40200.0,10.4097,10.4214,10.4039,10.4097,40200.0
2007-02-08 10:40:00,17.88,17.88,17.85,17.85,23800.0,10.4097,10.4097,10.3923,10.3923,23800.0
2007-02-08 10:45:00,17.85,17.87,17.8,17.8,38800.0,10.3923,10.4039,10.3632,10.3632,38800.0
2007-02-08 10:50:00,17.81,17.85,17.81,17.85,22400.0,10.369,10.3923,10.369,10.3923,22400.0
2007-02-08 10:55:00,17.86,17.86,17.84,17.86,30400.0,10.3981,10.3981,10.3864,10.3981,30400.0
2007-02-08 11:00:00,17.85,17.86,17.84,17.85,25000.0,10.3923,10.3981,10.3864,10.3923,25000.0
2007-02-08 11:05:00,17.85,17.86,17.84,17.85,72000.0,10.3923,10.3981,10.3864,10.3923,72000.0
2007-02-08 11:10:00,17.85,17.86,17.84,17.85,43600.0,10.3923,10.3981,10.3864,10.3923,43600.0
2007-02-08 11:15:00,17.85,17.88,17.83,17.83,39600.0,10.3923,10.4097,10.3806,10.3806,39600.0
2007-02-08 11:20:00,17.84,17.85,17.84,17.85,53400.0,10.3864,10.3923,10.3864,10.3923,53400.0
2007-02-08 11:25:00,17.85,17.88,17.84,17.87,89200.0,10.3923,10.4097,10.3864,10.4039,89200.0
2007-02-08 11:30:00,17.86,17.87,17.85,17.86,27600.0,10.3981,10.4039,10.3923,10.3981,27600.0
2007-02-08 11:35:00,17.86,17.86,17.81,17.83,40000.0,10.3981,10.3981,10.369,10.3806,40000.0
2007-02-08 11:40:00,17.82,17.82,17.79,17.8,70800.0,10.3748,10.3748,10.3573,10.3632,70800.0
2007-02-08 11:45:00,17.81,17.82,17.78,17.78,68200.0,10.369,10.3748,10.3515,10.3515,68200.0
2007-02-08 11:50:00,17.78,17.82,17.78,17.81,34400.0,10.3515,10.3748,10.3515,10.369,34400.0
2007-02-08 11:55:00,17.81,17.84,17.79,17.82,62800.0,10.369,10.3864,10.3573,10.3748,62800.0
2007-02-08 12:00:00,17.82,17.83,17.78,17.81,72800.0,10.3748,10.3806,10.3515,10.369,72800.0
2007-02-08 12:05:00,17.81,17.81,17.8,17.81,12800.0,10.369,10.369,10.3632,10.369,12800.0
2007-02-08 12:10:00,17.82,17.85,17.81,17.83,26400.0,10.3748,10.3923,10.369,10.3806,26400.0
2007-02-08 12:15:00,17.84,17.85,17.84,17.85,25800.0,10.3864,10.3923,10.3864,10.3923,25800.0
2007-02-08 12:20:00,17.85,17.86,17.84,17.85,46200.0,10.3923,10.3981,10.3864,10.3923,46200.0
2007-02-08 12:25:00,17.86,17.86,17.83,17.84,48800.0,10.3981,10.3981,10.3806,10.3864,48800.0
2007-02-08 12:30:00,17.84,17.84,17.82,17.83,26200.0,10.3864,10.3864,10.3748,10.3806,26200.0
2007-02-08 12:35:00,17.83,17.85,17.83,17.85,18400.0,10.3806,10.3923,10.3806,10.3923,18400.0
2007-02-08 12:40:00,17.85,17.86,17.84,17.84,32400.0,10.3923,10.3981,10.3864,10.3864,32400.0
2007-02-08 12:45:00,17.85,17.88,17.85,17.88,31800.0,10.3923,10.4097,10.3923,10.4097,31800.0
2007-02-08 12:50:00,17.87,17.87,17.81,17.83,52200.0,10.4039,10.4039,10.369,10.3806,52200.0
2007-02-08 12:55:00,17.83,17.83,17.8,17.82,29000.0,10.3806,10.3806,10.3632,10.3748,29000.0
2007-02-08 13:00:00,17.82,17.85,17.81,17.83,21600.0,10.3748,10.3923,10.369,10.3806,21600.0
2007-02-08 13:05:00,17.83,17.84,17.83,17.84,19400.0,10.3806,10.3864,10.3806,10.3864,19400.0
2007-02-08 13:10:00,17.84,17.85,17.81,17.83,61600.0,10.3864,10.3923,10.369,10.3806,61600.0
2007-02-08 13:15:00,17.83,17.85,17.82,17.82,31400.0,10.3806,10.3923,10.3748,10.3748,31400.0
2007-02-08 13:20:00,17.82,17.82,17.78,17.8,44400.0,10.3748,10.3748,10.3515,10.3632,44400.0
2007-02-08 13:25:00,17.8,17.83,17.8,17.83,16200.0,10.3632,10.3806,10.3632,10.3806,16200.0
2007-02-08 13:30:00,17.82,17.85,17.82,17.85,16000.0,10.3748,10.3923,10.3748,10.3923,16000.0
2007-02-08 13:35:00,17.84,17.87,17.84,17.86,26600.0,10.3864,10.4039,10.3864,10.3981,26600.0
2007-02-08 13:40:00,17.86,17.89,17.85,17.86,58400.0,10.3981,10.4156,10.3923,10.3981,58400.0
2007-02-08 13:45:00,17.86,17.86,17.86,17.86,15600.0,10.3981,10.3981,10.3981,10.3981,15600.0
2007-02-08 13:50:00,17.85,17.85,17.81,17.85,37600.0,10.3923,10.3923,10.369,10.3923,37600.0
2007-02-08 13:55:00,17.85,17.86,17.85,17.86,69200.0,10.3923,10.3981,10.3923,10.3981,69200.0
2007-02-08 14:00:00,17.86,17.86,17.84,17.85,44600.0,10.3981,10.3981,10.3864,10.3923,44600.0
2007-02-08 14:05:00,17.85,17.86,17.81,17.82,35000.0,10.3923,10.3981,10.369,10.3748,35000.0
2007-02-08 14:10:00,17.83,17.86,17.83,17.85,48200.0,10.3806,10.3981,10.3806,10.3923,48200.0
2007-02-08 14:15:00,17.85,17.86,17.82,17.83,45000.0,10.3923,10.3981,10.3748,10.3806,45000.0
2007-02-08 14:20:00,17.83,17.86,17.83,17.86,54400.0,10.3806,10.3981,10.3806,10.3981,54400.0
2007-02-08 14:25:00,17.86,17.89,17.86,17.88,57200.0,10.3981,10.4156,10.3981,10.4097,57200.0
2007-02-08 14:30:00,17.89,17.9,17.86,17.86,37000.0,10.4156,10.4214,10.3981,10.3981,37000.0
2007-02-08 14:35:00,17.87,17.88,17.84,17.84,59200.0,10.4039,10.4097,10.3864,10.3864,59200.0
2007-02-08 14:40:00,17.85,17.86,17.84,17.85,32600.0,10.3923,10.3981,10.3864,10.3923,32600.0
2007-02-08 14:45:00,17.85,17.86,17.84,17.85,40400.0,10.3923,10.3981,10.3864,10.3923,40400.0
2007-02-08 14:50:00,17.85,17.88,17.85,17.86,98200.0,10.3923,10.4097,10.3923,10.3981,98200.0
2007-02-08 14:55:00,17.88,17.92,17.87,17.9,63600.0,10.4097,10.433,10.4039,10.4214,63600.0
2007-02-08 15:00:00,17.9,17.9,17.84,17.84,65600.0,10.4214,10.4214,10.3864,10.3864,65600.0
2007-02-08 15:05:00,17.85,17.85,17.82,17.85,49400.0,10.3923,10.3923,10.3748,10.3923,49400.0
2007-02-08 15:10:00,17.85,17.86,17.84,17.85,28400.0,10.3923,10.3981,10.3864,10.3923,28400.0
2007-02-08 15:15:00,17.85,17.88,17.85,17.87,38400.0,10.3923,10.4097,10.3923,10.4039,38400.0
2007-02-08 15:20:00,17.86,17.87,17.83,17.83,31600.0,10.3981,10.4039,10.3806,10.3806,31600.0
2007-02-08 15:25:00,17.84,17.86,17.84,17.86,33800.0,10.3864,10.3981,10.3864,10.3981,33800.0
2007-02-08 15:30:00,17.86,17.86,17.85,17.85,39800.0,10.3981,10.3981,10.3923,10.3923,39800.0
2007-02-08 15:35:00,17.85,17.85,17.85,17.85,46800.0,10.3923,10.3923,10.3923,10.3923,46800.0
2007-02-08 15:40:00,17.85,17.85,17.83,17.85,52200.0,10.3923,10.3923,10.3806,10.3923,52200.0
2007-02-08 15:45:00,17.85,17.86,17.84,17.84,80000.0,10.3923,10.3981,10.3864,10.3864,80000.0
2007-02-08 15:50:00,17.84,17.85,17.83,17.83,97800.0,10.3864,10.3923,10.3806,10.3806,97800.0
2007-02-08 15:55:00,17.83,17.85,17.81,17.84,133600.0,10.3806,10.3923,10.369,10.3864,133600.0
2007-02-09 09:30:00,18.04,18.04,17.89,17.99,245000.0,10.5029,10.5029,10.4156,10.4738,245000.0
2007-02-09 09:35:00,17.99,18.03,17.97,18.0,75800.0,10.4738,10.4971,10.4621,10.4796,75800.0
2007-02-09 09:40:00,17.99,18.04,17.99,18.04,111000.0,10.4738,10.5029,10.4738,10.5029,111000.0
2007-02-09 09:45:00,18.04,18.07,18.04,18.06,89600.0,10.5029,10.5204,10.5029,10.5145,89600.0
2007-02-09 09:50:00,18.06,18.15,18.06,18.14,156800.0,10.5145,10.5669,10.5145,10.5611,156800.0
2007-02-09 09:55:00,18.14,18.14,18.02,18.05,168000.0,10.5611,10.5611,10.4912,10.5087,168000.0
2007-02-09 10:00:00,18.04,18.08,18.04,18.04,75200.0,10.5029,10.5262,10.5029,10.5029,75200.0
2007-02-09 10:05:00,18.04,18.13,18.04,18.1,56600.0,10.5029,10.5553,10.5029,10.5378,56600.0
2007-02-09 10:10:00,18.1,18.13,18.08,18.1,143800.0,10.5378,10.5553,10.5262,10.5378,143800.0
2007-02-09 10:15:00,18.11,18.17,18.1,18.15,157200.0,10.5436,10.5786,10.5378,10.5669,157200.0
2007-02-09 10:20:00,18.15,18.16,18.1,18.1,204200.0,10.5669,10.5727,10.5378,10.5378,204200.0
2007-02-09 10:25:00,18.09,18.1,18.05,18.05,113800.0,10.532,10.5378,10.5087,10.5087,113800.0
2007-02-09 10:30:00,18.05,18.08,18.03,18.06,125800.0,10.5087,10.5262,10.4971,10.5145,125800.0
2007-02-09 10:35:00,18.06,18.1,18.05,18.07,61800.0,10.5145,10.5378,10.5087,10.5204,61800.0
2007-02-09 10:40:00,18.07,18.1,18.06,18.09,30600.0,10.5204,10.5378,10.5145,10.532,30600.0
2007-02-09 10:45:00,18.08,18.09,18.07,18.07,14800.0,10.5262,10.532,10.5204,10.5204,14800.0
2007-02-09 10:50:00,18.07,18.1,18.07,18.1,16000.0,10.5204,10.5378,10.5204,10.5378,16000.0
2007-02-09 10:55:00,18.09,18.09,18.05,18.05,39200.0,10.532,10.532,10.5087,10.5087,39200.0
2007-02-09 11:00:00,18.06,18.09,18.05,18.08,140200.0,10.5145,10.532,10.5087,10.5262,140200.0
2007-02-09 11:05:00,18.08,18.1,18.07,18.1,48200.0,10.5262,10.5378,10.5204,10.5378,48200.0
2007-02-09 11:10:00,18.1,18.1,18.08,18.09,7800.0,10.5378,10.5378,10.5262,10.532,7800.0
2007-02-09 11:15:00,18.09,18.09,18.03,18.03,41200.0,10.532,10.532,10.4971,10.4971,41200.0
2007-02-09 11:20:00,18.04,18.1,18.04,18.1,52200.0,10.5029,10.5378,10.5029,10.5378,52200.0
2007-02-09 11:25:00,18.1,18.1,18.04,18.05,38600.0,10.5378,10.5378,10.5029,10.5087,38600.0
2007-02-09 11:30:00,18.06,18.07,18.04,18.07,32400.0,10.5145,10.5204,10.5029,10.5204,32400.0
2007-02-09 11:35:00,18.07,18.08,18.06,18.08,10400.0,10.5204,10.5262,10.5145,10.5262,10400.0
2007-02-09 11:40:00,18.08,18.08,18.06,18.07,19200.0,10.5262,10.5262,10.5145,10.5204,19200.0
2007-02-09 11:45:00,18.06,18.07,18.06,18.06,34800.0,10.5145,10.5204,10.5145,10.5145,34800.0
2007-02-09 11:50:00,18.07,18.11,18.07,18.11,38000.0,10.5204,10.5436,10.5204,10.5436,38000.0
2007-02-09 11:55:00,18.11,18.11,18.09,18.1,12400.0,10.5436,10.5436,10.532,10.5378,12400.0
2007-02-09 12:00:00,18.1,18.11,18.09,18.1,30400.0,10.5378,10.5436,10.532,10.5378,30400.0
2007-02-09 12:05:00,18.1,18.14,18.1,18.13,39200.0,10.5378,10.5611,10.5378,10.5553,39200.0
2007-02-09 12:10:00,18.13,18.13,18.11,18.13,25200.0,10.5553,10.5553,10.5436,10.5553,25200.0
2007-02-09 12:15:00,18.11,18.14,18.1,18.11,53400.0,10.5436,10.5611,10.5378,10.5436,53400.0
2007-02-09 12:20:00,18.11,18.11,18.07,18.07,36400.0,10.5436,10.5436,10.5204,10.5204,36400.0
2007-02-09 12:25:00,18.06,18.06,18.04,18.05,43200.0,10.5145,10.5145,10.5029,10.5087,43200.0
2007-02-09 12:30:00,18.06,18.06,18.0,18.0,51200.0,10.5145,10.5145,10.4796,10.4796,51200.0
2007-02-09 12:35:00,18.0,18.0,17.98,18.0,22400.0,10.4796,10.4796,10.468,10.4796,22400.0
2007-02-09 12:40:00,18.0,18.04,18.0,18.03,28400.0,10.4796,10.5029,10.4796,10.4971,28400.0
2007-02-09 12:45:00,18.04,18.04,18.0,18.0,37200.0,10.5029,10.5029,10.4796,10.4796,37200.0
2007-02-09 12:50:00,18.0,18.0,17.84,17.86,170400.0,10.4796,10.4796,10.3864,10.3981,170400.0
2007-02-09 12:55:00,17.86,17.87,17.78,17.78,94600.0,10.3981,10.4039,10.3515,10.3515,94600.0
2007-02-09 13:00:00,17.78,17.81,17.78,17.8,72600.0,10.3515,10.369,10.3515,10.3632,72600.0
2007-02-09 13:05:00,17.81,17.87,17.8,17.86,68400.0,10.369,10.4039,10.3632,10.3981,68400.0
2007-02-09 13:10:00,17.86,17.9,17.83,17.86,64800.0,10.3981,10.4214,10.3806,10.3981,64800.0
2007-02-09 13:15:00,17.86,17.86,17.81,17.83,28400.0,10.3981,10.3981,10.369,10.3806,28400.0
2007-02-09 13:20:00,17.83,17.89,17.83,17.87,31600.0,10.3806,10.4156,10.3806,10.4039,31600.0
2007-02-09 13:25:00,17.87,17.92,17.87,17.91,41800.0,10.4039,10.433,10.4039,10.4272,41800.0
2007-02-09 13:30:00,17.9,17.9,17.83,17.83,45400.0,10.4214,10.4214,10.3806,10.3806,45400.0
2007-02-09 13:35:00,17.83,17.83,17.76,17.77,132800.0,10.3806,10.3806,10.3399,10.3457,132800.0
2007-02-09 13:40:00,17.77,17.8,17.77,17.79,47800.0,10.3457,10.3632,10.3457,10.3573,47800.0
2007-02-09 13:45:00,17.8,17.8,17.77,17.8,38600.0,10.3632,10.3632,10.3457,10.3632,38600.0
2007-02-09 13:50:00,17.8,17.82,17.79,17.82,24200.0,10.3632,10.3748,10.3573,10.3748,24200.0
2007-02-09 13:55:00,17.82,17.84,17.8,17.8,46400.0,10.3748,10.3864,10.3632,10.3632,46400.0
2007-02-09 14:00:00,17.81,17.82,17.78,17.82,21000.0,10.369,10.3748,10.3515,10.3748,21000.0
2007-02-09 14:05:00,17.82,17.83,17.78,17.79,18600.0,10.3748,10.3806,10.3515,10.3573,18600.0
2007-02-09 14:10:00,17.78,17.78,17.75,17.75,64600.0,10.3515,10.3515,10.334,10.334,64600.0
2007-02-09 14:15:00,17.75,17.75,17.74,17.75,71400.0,10.334,10.334,10.3282,10.334,71400.0
2007-02-09 14:20:00,17.75,17.79,17.74,17.78,29400.0,10.334,10.3573,10.3282,10.3515,29400.0
2007-02-09 14:25:00,17.78,17.8,17.78,17.79,14600.0,10.3515,10.3632,10.3515,10.3573,14600.0
2007-02-09 14:30:00,17.79,17.79,17.72,17.73,32400.0,10.3573,10.3573,10.3166,10.3224,32400.0
2007-02-09 14:35:00,17.72,17.76,17.72,17.76,38400.0,10.3166,10.3399,10.3166,10.3399,38400.0
2007-02-09 14:40:00,17.77,17.77,17.73,17.73,23400.0,10.3457,10.3457,10.3224,10.3224,23400.0
2007-02-09 14:45:00,17.73,17.73,17.68,17.7,39200.0,10.3224,10.3224,10.2933,10.3049,39200.0
2007-02-09 14:50:00,17.7,17.74,17.68,17.68,49400.0,10.3049,10.3282,10.2933,10.2933,49400.0
2007-02-09 14:55:00,17.68,17.72,17.68,17.72,79200.0,10.2933,10.3166,10.2933,10.3166,79200.0
2007-02-09 15:00:00,17.72,17.73,17.7,17.73,31800.0,10.3166,10.3224,10.3049,10.3224,31800.0
2007-02-09 15:05:00,17.73,17.74,17.7,17.71,19400.0,10.3224,10.3282,10.3049,10.3108,19400.0
2007-02-09 15:10:00,17.71,17.77,17.71,17.77,33000.0,10.3108,10.3457,10.3108,10.3457,33000.0
2007-02-09 15:15:00,17.77,17.78,17.75,17.77,22000.0,10.3457,10.3515,10.334,10.3457,22000.0
2007-02-09 15:20:00,17.77,17.77,17.73,17.75,32400.0,10.3457,10.3457,10.3224,10.334,32400.0
2007-02-09 15:25:00,17.75,17.78,17.75,17.76,32000.0,10.334,10.3515,10.334,10.3399,32000.0
2007-02-09 15:30:00,17.76,17.78,17.73,17.74,50400.0,10.3399,10.3515,10.3224,10.3282,50400.0
2007-02-09 15:35:00,17.74,17.77,17.74,17.77,32400.0,10.3282,10.3457,10.3282,10.3457,32400.0
2007-02-09 15:40:00,17.77,17.78,17.72,17.72,46000.0,10.3457,10.3515,10.3166,10.3166,46000.0
2007-02-09 15:45:00,17.72,17.75,17.72,17.75,60400.0,10.3166,10.334,10.3166,10.334,60400.0
2007-02-09 15:50:00,17.75,17.75,17.72,17.73,43400.0,10.334,10.334,10.3166,10.3224,43400.0
2007-02-09 15:55:00,17.73,17.73,17.71,17.73,130000.0,10.3224,10.3224,10.3108,10.3224,130000.0
2007-02-12 09:30:00,17.88,17.91,17.66,17.7,132400.0,10.4879,10.5055,10.3588,10.3823,132400.0
2007-02-12 09:35:00,17.72,17.73,17.66,17.67,53600.0,10.394,10.3999,10.3588,10.3647,53600.0
2007-02-12 09:40:00,17.68,17.68,17.6,17.63,53800.0,10.3706,10.3706,10.3236,10.3412,53800.0
2007-02-12 09:45:00,17.61,17.63,17.53,17.53,55600.0,10.3295,10.3412,10.2826,10.2826,55600.0
2007-02-12 09:50:00,17.54,17.56,17.52,17.53,37200.0,10.2884,10.3002,10.2767,10.2826,37200.0
2007-02-12 09:55:00,17.53,17.55,17.49,17.54,39400.0,10.2826,10.2943,10.2591,10.2884,39400.0
2007-02-12 10:00:00,17.55,17.55,17.47,17.52,67200.0,10.2943,10.2943,10.2474,10.2767,67200.0
2007-02-12 10:05:00,17.52,17.53,17.47,17.53,38200.0,10.2767,10.2826,10.2474,10.2826,38200.0
2007-02-12 10:10:00,17.54,17.59,17.5,17.57,49000.0,10.2884,10.3178,10.265,10.306,49000.0
2007-02-12 10:15:00,17.58,17.63,17.58,17.61,48000.0,10.3119,10.3412,10.3119,10.3295,48000.0
2007-02-12 10:20:00,17.6,17.62,17.6,17.6,43400.0,10.3236,10.3354,10.3236,10.3236,43400.0
2007-02-12 10:25:00,17.6,17.63,17.6,17.61,57600.0,10.3236,10.3412,10.3236,10.3295,57600.0
2007-02-12 10:30:00,17.61,17.64,17.61,17.62,40000.0,10.3295,10.3471,10.3295,10.3354,40000.0
2007-02-12 10:35:00,17.62,17.63,17.6,17.6,55000.0,10.3354,10.3412,10.3236,10.3236,55000.0
2007-02-12 10:40:00,17.6,17.64,17.6,17.62,45000.0,10.3236,10.3471,10.3236,10.3354,45000.0
2007-02-12 10:45:00,17.62,17.65,17.61,17.61,64000.0,10.3354,10.353,10.3295,10.3295,64000.0
2007-02-12 10:50:00,17.62,17.64,17.61,17.63,29800.0,10.3354,10.3471,10.3295,10.3412,29800.0
2007-02-12 10:55:00,17.62,17.64,17.62,17.63,48400.0,10.3354,10.3471,10.3354,10.3412,48400.0
2007-02-12 11:00:00,17.63,17.67,17.63,17.65,75600.0,10.3412,10.3647,10.3412,10.353,75600.0
2007-02-12 11:05:00,17.65,17.67,17.64,17.67,44400.0,10.353,10.3647,10.3471,10.3647,44400.0
2007-02-12 11:10:00,17.67,17.68,17.66,17.67,70200.0,10.3647,10.3706,10.3588,10.3647,70200.0
2007-02-12 11:15:00,17.67,17.68,17.66,17.66,62200.0,10.3647,10.3706,10.3588,10.3588,62200.0
2007-02-12 11:20:00,17.66,17.66,17.64,17.64,35600.0,10.3588,10.3588,10.3471,10.3471,35600.0
2007-02-12 11:25:00,17.64,17.65,17.63,17.64,84400.0,10.3471,10.353,10.3412,10.3471,84400.0
2007-02-12 11:30:00,17.64,17.65,17.63,17.63,139800.0,10.3471,10.353,10.3412,10.3412,139800.0
2007-02-12 11:35:00,17.63,17.63,17.6,17.61,48400.0,10.3412,10.3412,10.3236,10.3295,48400.0
2007-02-12 11:40:00,17.61,17.63,17.61,17.61,20200.0,10.3295,10.3412,10.3295,10.3295,20200.0
2007-02-12 11:45:00,17.62,17.65,17.61,17.65,34000.0,10.3354,10.353,10.3295,10.353,34000.0
2007-02-12 11:50:00,17.65,17.65,17.64,17.64,20200.0,10.353,10.353,10.3471,10.3471,20200.0
2007-02-12 11:55:00,17.64,17.65,17.63,17.64,21000.0,10.3471,10.353,10.3412,10.3471,21000.0
2007-02-12 12:00:00,17.64,17.68,17.64,17.67,57600.0,10.3471,10.3706,10.3471,10.3647,57600.0
2007-02-12 12:05:00,17.66,17.66,17.66,17.66,14000.0,10.3588,10.3588,10.3588,10.3588,14000.0
2007-02-12 12:10:00,17.66,17.68,17.66,17.66,29400.0,10.3588,10.3706,10.3588,10.3588,29400.0
2007-02-12 12:15:00,17.66,17.66,17.65,17.66,3400.0,10.3588,10.3588,10.353,10.3588,3400.0
2007-02-12 12:20:00,17.65,17.65,17.65,17.65,13600.0,10.353,10.353,10.353,10.353,13600.0
2007-02-12 12:25:00,17.65,17.67,17.65,17.65,21600.0,10.353,10.3647,10.353,10.353,21600.0
2007-02-12 12:30:00,17.65,17.67,17.65,17.66,34400.0,10.353,10.3647,10.353,10.3588,34400.0
2007-02-12 12:35:00,17.66,17.67,17.65,17.67,37200.0,10.3588,10.3647,10.353,10.3647,37200.0
2007-02-12 12:40:00,17.67,17.67,17.67,17.67,9800.0,10.3647,10.3647,10.3647,10.3647,9800.0
2007-02-12 12:45:00,17.67,17.72,17.67,17.71,73800.0,10.3647,10.394,10.3647,10.3882,73800.0
2007-02-12 12:50:00,17.72,17.73,17.69,17.69,50400.0,10.394,10.3999,10.3764,10.3764,50400.0
2007-02-12 12:55:00,17.69,17.7,17.68,17.68,21000.0,10.3764,10.3823,10.3706,10.3706,21000.0
2007-02-12 13:00:00,17.68,17.69,17.66,17.66,28000.0,10.3706,10.3764,10.3588,10.3588,28000.0
2007-02-12 13:05:00,17.66,17.66,17.64,17.64,12400.0,10.3588,10.3588,10.3471,10.3471,12400.0
2007-02-12 13:10:00,17.64,17.65,17.64,17.64,24600.0,10.3471,10.353,10.3471,10.3471,24600.0
2007-02-12 13:15:00,17.65,17.65,17.64,17.65,9600.0,10.353,10.353,10.3471,10.353,9600.0
2007-02-12 13:20:00,17.65,17.65,17.64,17.64,16400.0,10.353,10.353,10.3471,10.3471,16400.0
2007-02-12 13:25:00,17.64,17.65,17.64,17.64,15000.0,10.3471,10.353,10.3471,10.3471,15000.0
2007-02-12 13:30:00,17.64,17.64,17.63,17.63,24800.0,10.3471,10.3471,10.3412,10.3412,24800.0
2007-02-12 13:35:00,17.63,17.66,17.63,17.64,19200.0,10.3412,10.3588,10.3412,10.3471,19200.0
2007-02-12 13:40:00,17.64,17.65,17.64,17.64,9600.0,10.3471,10.353,10.3471,10.3471,9600.0
2007-02-12 13:45:00,17.64,17.66,17.64,17.66,15600.0,10.3471,10.3588,10.3471,10.3588,15600.0
2007-02-12 13:50:00,17.65,17.65,17.61,17.61,33600.0,10.353,10.353,10.3295,10.3295,33600.0
2007-02-12 13:55:00,17.61,17.63,17.6,17.63,20200.0,10.3295,10.3412,10.3236,10.3412,20200.0
2007-02-12 14:00:00,17.63,17.64,17.62,17.64,19400.0,10.3412,10.3471,10.3354,10.3471,19400.0
2007-02-12 14:05:00,17.64,17.66,17.64,17.66,41600.0,10.3471,10.3588,10.3471,10.3588,41600.0
2007-02-12 14:10:00,17.65,17.66,17.64,17.64,10000.0,10.353,10.3588,10.3471,10.3471,10000.0
2007-02-12 14:15:00,17.64,17.65,17.63,17.63,14400.0,10.3471,10.353,10.3412,10.3412,14400.0
2007-02-12 14:20:00,17.63,17.63,17.61,17.63,31600.0,10.3412,10.3412,10.3295,10.3412,31600.0
2007-02-12 14:25:00,17.62,17.66,17.62,17.63,49800.0,10.3354,10.3588,10.3354,10.3412,49800.0
2007-02-12 14:30:00,17.63,17.63,17.61,17.62,25200.0,10.3412,10.3412,10.3295,10.3354,25200.0
2007-02-12 14:35:00,17.62,17.64,17.61,17.64,31200.0,10.3354,10.3471,10.3295,10.3471,31200.0
2007-02-12 14:40:00,17.64,17.65,17.64,17.64,18600.0,10.3471,10.353,10.3471,10.3471,18600.0
2007-02-12 14:45:00,17.64,17.64,17.6,17.64,55200.0,10.3471,10.3471,10.3236,10.3471,55200.0
2007-02-12 14:50:00,17.63,17.65,17.62,17.65,34200.0,10.3412,10.353,10.3354,10.353,34200.0
2007-02-12 14:55:00,17.64,17.65,17.63,17.63,31400.0,10.3471,10.353,10.3412,10.3412,31400.0
2007-02-12 15:00:00,17.63,17.63,17.61,17.62,56400.0,10.3412,10.3412,10.3295,10.3354,56400.0
2007-02-12 15:05:00,17.62,17.64,17.62,17.63,37200.0,10.3354,10.3471,10.3354,10.3412,37200.0
2007-02-12 15:10:00,17.63,17.65,17.63,17.65,26600.0,10.3412,10.353,10.3412,10.353,26600.0
2007-02-12 15:15:00,17.65,17.66,17.65,17.65,10400.0,10.353,10.3588,10.353,10.353,10400.0
2007-02-12 15:20:00,17.65,17.68,17.65,17.68,29800.0,10.353,10.3706,10.353,10.3706,29800.0
2007-02-12 15:25:00,17.67,17.68,17.65,17.66,16600.0,10.3647,10.3706,10.353,10.3588,16600.0
2007-02-12 15:30:00,17.65,17.66,17.65,17.65,31400.0,10.353,10.3588,10.353,10.353,31400.0
2007-02-12 15:35:00,17.65,17.66,17.65,17.65,16000.0,10.353,10.3588,10.353,10.353,16000.0
2007-02-12 15:40:00,17.65,17.65,17.64,17.64,21000.0,10.353,10.353,10.3471,10.3471,21000.0
2007-02-12 15:45:00,17.64,17.65,17.63,17.63,24400.0,10.3471,10.353,10.3412,10.3412,24400.0
2007-02-12 15:50:00,17.63,17.64,17.63,17.63,71800.0,10.3412,10.3471,10.3412,10.3412,71800.0
2007-02-12 15:55:00,17.63,17.65,17.63,17.65,70400.0,10.3412,10.353,10.3412,10.353,70400.0
2007-02-13 09:30:00,17.75,17.91,17.72,17.78,148400.0,10.4116,10.5055,10.394,10.4292,148400.0
2007-02-13 09:35:00,17.78,17.81,17.74,17.78,52000.0,10.4292,10.4468,10.4058,10.4292,52000.0
2007-02-13 09:40:00,17.78,17.8,17.73,17.73,38000.0,10.4292,10.441,10.3999,10.3999,38000.0
2007-02-13 09:45:00,17.74,17.74,17.71,17.71,14800.0,10.4058,10.4058,10.3882,10.3882,14800.0
2007-02-13 09:50:00,17.71,17.72,17.7,17.71,22200.0,10.3882,10.394,10.3823,10.3882,22200.0
2007-02-13 09:55:00,17.71,17.85,17.71,17.82,56200.0,10.3882,10.4703,10.3882,10.4527,56200.0
2007-02-13 10:00:00,17.84,17.84,17.78,17.78,44000.0,10.4644,10.4644,10.4292,10.4292,44000.0
2007-02-13 10:05:00,17.78,17.78,17.75,17.75,29400.0,10.4292,10.4292,10.4116,10.4116,29400.0
2007-02-13 10:10:00,17.75,17.82,17.75,17.78,37200.0,10.4116,10.4527,10.4116,10.4292,37200.0
2007-02-13 10:15:00,17.77,17.77,17.7,17.72,27600.0,10.4234,10.4234,10.3823,10.394,27600.0
2007-02-13 10:20:00,17.72,17.72,17.69,17.7,28000.0,10.394,10.394,10.3764,10.3823,28000.0
2007-02-13 10:25:00,17.7,17.71,17.68,17.68,14800.0,10.3823,10.3882,10.3706,10.3706,14800.0
2007-02-13 10:30:00,17.68,17.7,17.67,17.67,33000.0,10.3706,10.3823,10.3647,10.3647,33000.0
2007-02-13 10:35:00,17.67,17.67,17.61,17.63,36000.0,10.3647,10.3647,10.3295,10.3412,36000.0
2007-02-13 10:40:00,17.62,17.64,17.6,17.64,62400.0,10.3354,10.3471,10.3236,10.3471,62400.0
2007-02-13 10:45:00,17.63,17.65,17.63,17.65,11200.0,10.3412,10.353,10.3412,10.353,11200.0
2007-02-13 10:50:00,17.65,17.65,17.6,17.6,21000.0,10.353,10.353,10.3236,10.3236,21000.0
2007-02-13 10:55:00,17.6,17.6,17.58,17.58,20400.0,10.3236,10.3236,10.3119,10.3119,20400.0
2007-02-13 11:00:00,17.59,17.6,17.59,17.59,36000.0,10.3178,10.3236,10.3178,10.3178,36000.0
2007-02-13 11:05:00,17.59,17.6,17.58,17.6,35200.0,10.3178,10.3236,10.3119,10.3236,35200.0
2007-02-13 11:10:00,17.6,17.6,17.59,17.59,27000.0,10.3236,10.3236,10.3178,10.3178,27000.0
2007-02-13 11:15:00,17.58,17.59,17.57,17.58,29600.0,10.3119,10.3178,10.306,10.3119,29600.0
2007-02-13 11:20:00,17.58,17.58,17.56,17.56,60000.0,10.3119,10.3119,10.3002,10.3002,60000.0
2007-02-13 11:25:00,17.57,17.6,17.56,17.58,58400.0,10.306,10.3236,10.3002,10.3119,58400.0
2007-02-13 11:30:00,17.58,17.6,17.57,17.59,53600.0,10.3119,10.3236,10.306,10.3178,53600.0
2007-02-13 11:35:00,17.59,17.59,17.58,17.58,21400.0,10.3178,10.3178,10.3119,10.3119,21400.0
2007-02-13 11:40:00,17.58,17.61,17.58,17.61,62000.0,10.3119,10.3295,10.3119,10.3295,62000.0
2007-02-13 11:45:00,17.61,17.63,17.6,17.6,53600.0,10.3295,10.3412,10.3236,10.3236,53600.0
2007-02-13 11:50:00,17.6,17.61,17.59,17.59,31200.0,10.3236,10.3295,10.3178,10.3178,31200.0
2007-02-13 11:55:00,17.59,17.59,17.57,17.57,41200.0,10.3178,10.3178,10.306,10.306,41200.0
2007-02-13 12:00:00,17.57,17.58,17.57,17.58,26400.0,10.306,10.3119,10.306,10.3119,26400.0
2007-02-13 12:05:00,17.58,17.61,17.58,17.61,58400.0,10.3119,10.3295,10.3119,10.3295,58400.0
2007-02-13 12:10:00,17.61,17.63,17.61,17.61,19800.0,10.3295,10.3412,10.3295,10.3295,19800.0
2007-02-13 12:15:00,17.62,17.63,17.62,17.63,9200.0,10.3354,10.3412,10.3354,10.3412,9200.0
2007-02-13 12:20:00,17.63,17.68,17.63,17.68,37800.0,10.3412,10.3706,10.3412,10.3706,37800.0
2007-02-13 12:25:00,17.68,17.68,17.64,17.64,34800.0,10.3706,10.3706,10.3471,10.3471,34800.0
2007-02-13 12:30:00,17.64,17.65,17.63,17.65,32400.0,10.3471,10.353,10.3412,10.353,32400.0
2007-02-13 12:35:00,17.65,17.66,17.65,17.66,12200.0,10.353,10.3588,10.353,10.3588,12200.0
2007-02-13 12:40:00,17.66,17.69,17.66,17.67,28800.0,10.3588,10.3764,10.3588,10.3647,28800.0
2007-02-13 12:45:00,17.67,17.7,17.67,17.67,27400.0,10.3647,10.3823,10.3647,10.3647,27400.0
2007-02-13 12:50:00,17.67,17.68,17.65,17.66,37800.0,10.3647,10.3706,10.353,10.3588,37800.0
2007-02-13 12:55:00,17.67,17.7,17.67,17.7,23800.0,10.3647,10.3823,10.3647,10.3823,23800.0
2007-02-13 13:00:00,17.71,17.71,17.7,17.7,9600.0,10.3882,10.3882,10.3823,10.3823,9600.0
2007-02-13 13:05:00,17.7,17.73,17.7,17.72,15400.0,10.3823,10.3999,10.3823,10.394,15400.0
2007-02-13 13:10:00,17.72,17.72,17.67,17.67,33000.0,10.394,10.394,10.3647,10.3647,33000.0
2007-02-13 13:15:00,17.67,17.68,17.66,17.67,14400.0,10.3647,10.3706,10.3588,10.3647,14400.0
2007-02-13 13:20:00,17.66,17.66,17.65,17.66,10800.0,10.3588,10.3588,10.353,10.3588,10800.0
2007-02-13 13:25:00,17.66,17.66,17.63,17.63,28000.0,10.3588,10.3588,10.3412,10.3412,28000.0
2007-02-13 13:30:00,17.63,17.64,17.63,17.64,14000.0,10.3412,10.3471,10.3412,10.3471,14000.0
2007-02-13 13:35:00,17.64,17.64,17.63,17.63,35400.0,10.3471,10.3471,10.3412,10.3412,35400.0
2007-02-13 13:40:00,17.63,17.63,17.63,17.63,6400.0,10.3412,10.3412,10.3412,10.3412,6400.0
2007-02-13 13:45:00,17.63,17.63,17.63,17.63,12400.0,10.3412,10.3412,10.3412,10.3412,12400.0
2007-02-13 13:50:00,17.63,17.63,17.62,17.63,24600.0,10.3412,10.3412,10.3354,10.3412,24600.0
2007-02-13 13:55:00,17.63,17.64,17.63,17.63,8800.0,10.3412,10.3471,10.3412,10.3412,8800.0
2007-02-13 14:00:00,17.63,17.65,17.63,17.63,18400.0,10.3412,10.353,10.3412,10.3412,18400.0
2007-02-13 14:05:00,17.63,17.65,17.63,17.64,17400.0,10.3412,10.353,10.3412,10.3471,17400.0
2007-02-13 14:10:00,17.63,17.65,17.63,17.63,21800.0,10.3412,10.353,10.3412,10.3412,21800.0
2007-02-13 14:15:00,17.64,17.65,17.63,17.63,20600.0,10.3471,10.353,10.3412,10.3412,20600.0
2007-02-13 14:20:00,17.63,17.66,17.63,17.65,22400.0,10.3412,10.3588,10.3412,10.353,22400.0
2007-02-13 14:25:00,17.66,17.67,17.64,17.66,123400.0,10.3588,10.3647,10.3471,10.3588,123400.0
2007-02-13 14:30:00,17.67,17.67,17.64,17.64,22600.0,10.3647,10.3647,10.3471,10.3471,22600.0
2007-02-13 14:35:00,17.64,17.65,17.63,17.64,37800.0,10.3471,10.353,10.3412,10.3471,37800.0
2007-02-13 14:40:00,17.64,17.64,17.6,17.61,57600.0,10.3471,10.3471,10.3236,10.3295,57600.0
2007-02-13 14:45:00,17.61,17.63,17.61,17.63,20800.0,10.3295,10.3412,10.3295,10.3412,20800.0
2007-02-13 14:50:00,17.63,17.63,17.62,17.63,21600.0,10.3412,10.3412,10.3354,10.3412,21600.0
2007-02-13 14:55:00,17.63,17.67,17.63,17.64,36400.0,10.3412,10.3647,10.3412,10.3471,36400.0
2007-02-13 15:00:00,17.64,17.64,17.63,17.64,16000.0,10.3471,10.3471,10.3412,10.3471,16000.0
2007-02-13 15:05:00,17.64,17.64,17.62,17.64,40200.0,10.3471,10.3471,10.3354,10.3471,40200.0
2007-02-13 15:10:00,17.64,17.64,17.62,17.63,38800.0,10.3471,10.3471,10.3354,10.3412,38800.0
2007-02-13 15:15:00,17.63,17.64,17.63,17.64,13200.0,10.3412,10.3471,10.3412,10.3471,13200.0
2007-02-13 15:20:00,17.64,17.66,17.64,17.65,25400.0,10.3471,10.3588,10.3471,10.353,25400.0
2007-02-13 15:25:00,17.65,17.67,17.65,17.66,23000.0,10.353,10.3647,10.353,10.3588,23000.0
2007-02-13 15:30:00,17.66,17.67,17.66,17.66,27200.0,10.3588,10.3647,10.3588,10.3588,27200.0
2007-02-13 15:35:00,17.67,17.69,17.66,17.68,38600.0,10.3647,10.3764,10.3588,10.3706,38600.0
2007-02-13 15:40:00,17.68,17.74,17.68,17.73,96200.0,10.3706,10.4058,10.3706,10.3999,96200.0
2007-02-13 15:45:00,17.73,17.75,17.72,17.73,82800.0,10.3999,10.4116,10.394,10.3999,82800.0
2007-02-13 15:50:00,17.72,17.75,17.72,17.72,97800.0,10.394,10.4116,10.394,10.394,97800.0
2007-02-13 15:55:00,17.73,17.76,17.72,17.75,139000.0,10.3999,10.4175,10.394,10.4116,139000.0
2007-02-14 09:30:00,17.86,17.92,17.86,17.9,96000.0,10.4761,10.5113,10.4761,10.4996,96000.0
2007-02-14 09:35:00,17.9,17.93,17.9,17.92,50800.0,10.4996,10.5172,10.4996,10.5113,50800.0
2007-02-14 09:40:00,17.93,17.93,17.85,17.86,38000.0,10.5172,10.5172,10.4703,10.4761,38000.0
2007-02-14 09:45:00,17.86,17.86,17.84,17.84,24600.0,10.4761,10.4761,10.4644,10.4644,24600.0
2007-02-14 09:50:00,17.84,17.85,17.84,17.85,12600.0,10.4644,10.4703,10.4644,10.4703,12600.0
2007-02-14 09:55:00,17.85,17.85,17.81,17.85,34000.0,10.4703,10.4703,10.4468,10.4703,34000.0
2007-02-14 10:00:00,17.85,17.96,17.85,17.94,69800.0,10.4703,10.5348,10.4703,10.5231,69800.0
2007-02-14 10:05:00,17.94,18.05,17.94,18.03,101800.0,10.5231,10.5876,10.5231,10.5759,101800.0
2007-02-14 10:10:00,18.03,18.07,18.01,18.02,81400.0,10.5759,10.5993,10.5641,10.57,81400.0
2007-02-14 10:15:00,18.02,18.04,18.01,18.03,52000.0,10.57,10.5817,10.5641,10.5759,52000.0
2007-02-14 10:20:00,18.03,18.03,18.0,18.01,56800.0,10.5759,10.5759,10.5583,10.5641,56800.0
2007-02-14 10:25:00,18.01,18.02,18.0,18.0,58600.0,10.5641,10.57,10.5583,10.5583,58600.0
2007-02-14 10:30:00,18.0,18.0,18.0,18.0,27200.0,10.5583,10.5583,10.5583,10.5583,27200.0
2007-02-14 10:35:00,18.0,18.0,18.0,18.0,49200.0,10.5583,10.5583,10.5583,10.5583,49200.0
2007-02-14 10:40:00,18.0,18.03,18.0,18.02,101600.0,10.5583,10.5759,10.5583,10.57,101600.0
2007-02-14 10:45:00,18.01,18.01,17.98,17.98,35000.0,10.5641,10.5641,10.5465,10.5465,35000.0
2007-02-14 10:50:00,17.98,18.0,17.98,17.99,17000.0,10.5465,10.5583,10.5465,10.5524,17000.0
2007-02-14 10:55:00,17.98,18.01,17.98,18.01,24200.0,10.5465,10.5641,10.5465,10.5641,24200.0
2007-02-14 11:00:00,18.0,18.01,18.0,18.0,27400.0,10.5583,10.5641,10.5583,10.5583,27400.0
2007-02-14 11:05:00,18.0,18.03,18.0,18.02,41400.0,10.5583,10.5759,10.5583,10.57,41400.0
2007-02-14 11:10:00,18.02,18.04,18.02,18.03,54400.0,10.57,10.5817,10.57,10.5759,54400.0
2007-02-14 11:15:00,18.03,18.09,18.03,18.07,110800.0,10.5759,10.6111,10.5759,10.5993,110800.0
2007-02-14 11:20:00,18.07,18.08,18.06,18.07,40000.0,10.5993,10.6052,10.5935,10.5993,40000.0
2007-02-14 11:25:00,18.07,18.08,18.07,18.08,107600.0,10.5993,10.6052,10.5993,10.6052,107600.0
2007-02-14 11:30:00,18.07,18.07,17.99,17.99,73600.0,10.5993,10.5993,10.5524,10.5524,73600.0
2007-02-14 11:35:00,18.0,18.0,17.99,17.99,16800.0,10.5583,10.5583,10.5524,10.5524,16800.0
2007-02-14 11:40:00,17.99,17.99,17.98,17.98,34000.0,10.5524,10.5524,10.5465,10.5465,34000.0
2007-02-14 11:45:00,17.98,17.98,17.96,17.96,25800.0,10.5465,10.5465,10.5348,10.5348,25800.0
2007-02-14 11:50:00,17.96,17.98,17.96,17.97,39800.0,10.5348,10.5465,10.5348,10.5407,39800.0
2007-02-14 11:55:00,17.98,17.99,17.97,17.98,47200.0,10.5465,10.5524,10.5407,10.5465,47200.0
2007-02-14 12:00:00,17.98,17.99,17.98,17.99,65200.0,10.5465,10.5524,10.5465,10.5524,65200.0
2007-02-14 12:05:00,17.99,18.02,17.99,18.02,29200.0,10.5524,10.57,10.5524,10.57,29200.0
2007-02-14 12:10:00,18.02,18.03,18.01,18.02,33600.0,10.57,10.5759,10.5641,10.57,33600.0
2007-02-14 12:15:00,18.02,18.02,18.01,18.01,40800.0,10.57,10.57,10.5641,10.5641,40800.0
2007-02-14 12:20:00,18.01,18.02,18.0,18.02,66800.0,10.5641,10.57,10.5583,10.57,66800.0
2007-02-14 12:25:00,18.01,18.02,18.0,18.02,56600.0,10.5641,10.57,10.5583,10.57,56600.0
2007-02-14 12:30:00,18.02,18.02,18.0,18.0,42200.0,10.57,10.57,10.5583,10.5583,42200.0
2007-02-14 12:35:00,18.0,18.02,18.0,18.01,27000.0,10.5583,10.57,10.5583,10.5641,27000.0
2007-02-14 12:40:00,18.0,18.02,18.0,18.02,30400.0,10.5583,10.57,10.5583,10.57,30400.0
2007-02-14 12:45:00,18.02,18.03,18.02,18.03,12800.0,10.57,10.5759,10.57,10.5759,12800.0
2007-02-14 12:50:00,18.03,18.06,18.02,18.06,46000.0,10.5759,10.5935,10.57,10.5935,46000.0
2007-02-14 12:55:00,18.06,18.08,18.05,18.06,50600.0,10.5935,10.6052,10.5876,10.5935,50600.0
2007-02-14 13:00:00,18.06,18.1,18.06,18.09,92800.0,10.5935,10.6169,10.5935,10.6111,92800.0
2007-02-14 13:05:00,18.1,18.11,18.09,18.11,70000.0,10.6169,10.6228,10.6111,10.6228,70000.0
2007-02-14 13:10:00,18.11,18.11,18.1,18.1,48600.0,10.6228,10.6228,10.6169,10.6169,48600.0
2007-02-14 13:15:00,18.1,18.11,18.09,18.09,35800.0,10.6169,10.6228,10.6111,10.6111,35800.0
2007-02-14 13:20:00,18.09,18.11,18.09,18.11,45400.0,10.6111,10.6228,10.6111,10.6228,45400.0
2007-02-14 13:25:00,18.11,18.11,18.1,18.1,56200.0,10.6228,10.6228,10.6169,10.6169,56200.0
2007-02-14 13:30:00,18.1,18.11,18.1,18.1,55400.0,10.6169,10.6228,10.6169,10.6169,55400.0
2007-02-14 13:35:00,18.1,18.12,18.1,18.12,36400.0,10.6169,10.6287,10.6169,10.6287,36400.0
2007-02-14 13:40:00,18.13,18.13,18.11,18.11,34400.0,10.6345,10.6345,10.6228,10.6228,34400.0
2007-02-14 13:45:00,18.1,18.14,18.1,18.14,101600.0,10.6169,10.6404,10.6169,10.6404,101600.0
2007-02-14 13:50:00,18.14,18.18,18.13,18.16,124200.0,10.6404,10.6639,10.6345,10.6521,124200.0
2007-02-14 13:55:00,18.16,18.16,18.14,18.15,52200.0,10.6521,10.6521,10.6404,10.6463,52200.0
2007-02-14 14:00:00,18.15,18.16,18.14,18.14,27000.0,10.6463,10.6521,10.6404,10.6404,27000.0
2007-02-14 14:05:00,18.15,18.15,18.13,18.15,60600.0,10.6463,10.6463,10.6345,10.6463,60600.0
2007-02-14 14:10:00,18.15,18.2,18.14,18.2,109600.0,10.6463,10.6756,10.6404,10.6756,109600.0
2007-02-14 14:15:00,18.2,18.2,18.18,18.18,39600.0,10.6756,10.6756,10.6639,10.6639,39600.0
2007-02-14 14:20:00,18.18,18.18,18.14,18.16,199600.0,10.6639,10.6639,10.6404,10.6521,199600.0
2007-02-14 14:25:00,18.15,18.15,18.1,18.11,68400.0,10.6463,10.6463,10.6169,10.6228,68400.0
2007-02-14 14:30:00,18.11,18.13,18.1,18.13,33800.0,10.6228,10.6345,10.6169,10.6345,33800.0
2007-02-14 14:35:00,18.13,18.14,18.13,18.14,17600.0,10.6345,10.6404,10.6345,10.6404,17600.0
2007-02-14 14:40:00,18.14,18.14,18.13,18.13,21200.0,10.6404,10.6404,10.6345,10.6345,21200.0
2007-02-14 14:45:00,18.14,18.14,18.12,18.12,31800.0,10.6404,10.6404,10.6287,10.6287,31800.0
2007-02-14 14:50:00,18.11,18.12,18.1,18.1,43400.0,10.6228,10.6287,10.6169,10.6169,43400.0
2007-02-14 14:55:00,18.1,18.1,18.03,18.06,142800.0,10.6169,10.6169,10.5759,10.5935,142800.0
2007-02-14 15:00:00,18.07,18.11,18.07,18.11,68200.0,10.5993,10.6228,10.5993,10.6228,68200.0
2007-02-14 15:05:00,18.11,18.12,18.11,18.11,21000.0,10.6228,10.6287,10.6228,10.6228,21000.0
2007-02-14 15:10:00,18.11,18.12,18.1,18.1,32200.0,10.6228,10.6287,10.6169,10.6169,32200.0
2007-02-14 15:15:00,18.1,18.11,18.09,18.11,36400.0,10.6169,10.6228,10.6111,10.6228,36400.0
2007-02-14 15:20:00,18.11,18.11,18.1,18.11,19600.0,10.6228,10.6228,10.6169,10.6228,19600.0
2007-02-14 15:25:00,18.11,18.11,18.1,18.1,41400.0,10.6228,10.6228,10.6169,10.6169,41400.0
2007-02-14 15:30:00,18.1,18.1,18.08,18.08,72800.0,10.6169,10.6169,10.6052,10.6052,72800.0
2007-02-14 15:35:00,18.08,18.08,18.08,18.08,18400.0,10.6052,10.6052,10.6052,10.6052,18400.0
2007-02-14 15:40:00,18.08,18.1,18.08,18.1,42000.0,10.6052,10.6169,10.6052,10.6169,42000.0
2007-02-14 15:45:00,18.1,18.1,18.08,18.09,46400.0,10.6169,10.6169,10.6052,10.6111,46400.0
2007-02-14 15:50:00,18.09,18.1,18.08,18.09,72000.0,10.6111,10.6169,10.6052,10.6111,72000.0
2007-02-14 15:55:00,18.09,18.1,18.07,18.1,138800.0,10.6111,10.6169,10.5993,10.6169,138800.0
2007-02-15 09:30:00,18.07,18.08,18.02,18.05,100200.0,10.5993,10.6052,10.57,10.5876,100200.0
2007-02-15 09:35:00,18.04,18.1,18.01,18.01,60600.0,10.5817,10.6169,10.5641,10.5641,60600.0
2007-02-15 09:40:00,18.0,18.02,17.95,18.01,44200.0,10.5583,10.57,10.5289,10.5641,44200.0
2007-02-15 09:45:00,18.01,18.01,17.96,17.97,60400.0,10.5641,10.5641,10.5348,10.5407,60400.0
2007-02-15 09:50:00,17.97,18.01,17.97,17.99,30600.0,10.5407,10.5641,10.5407,10.5524,30600.0
2007-02-15 09:55:00,17.99,18.1,17.99,18.09,19000.0,10.5524,10.6169,10.5524,10.6111,19000.0
2007-02-15 10:00:00,18.1,18.16,18.04,18.16,70600.0,10.6169,10.6521,10.5817,10.6521,70600.0
2007-02-15 10:05:00,18.15,18.15,18.02,18.08,37000.0,10.6463,10.6463,10.57,10.6052,37000.0
2007-02-15 10:10:00,18.1,18.14,18.1,18.11,22000.0,10.6169,10.6404,10.6169,10.6228,22000.0
2007-02-15 10:15:00,18.11,18.12,18.1,18.11,13400.0,10.6228,10.6287,10.6169,10.6228,13400.0
2007-02-15 10:20:00,18.11,18.11,18.05,18.07,37000.0,10.6228,10.6228,10.5876,10.5993,37000.0
2007-02-15 10:25:00,18.06,18.11,18.05,18.09,17400.0,10.5935,10.6228,10.5876,10.6111,17400.0
2007-02-15 10:30:00,18.1,18.15,18.1,18.15,39400.0,10.6169,10.6463,10.6169,10.6463,39400.0
2007-02-15 10:35:00,18.15,18.16,18.11,18.11,39000.0,10.6463,10.6521,10.6228,10.6228,39000.0
2007-02-15 10:40:00,18.11,18.11,18.1,18.11,28600.0,10.6228,10.6228,10.6169,10.6228,28600.0
2007-02-15 10:45:00,18.11,18.12,18.05,18.07,84000.0,10.6228,10.6287,10.5876,10.5993,84000.0
2007-02-15 10:50:00,18.07,18.09,18.06,18.07,20200.0,10.5993,10.6111,10.5935,10.5993,20200.0
2007-02-15 10:55:00,18.07,18.1,18.03,18.06,35800.0,10.5993,10.6169,10.5759,10.5935,35800.0
2007-02-15 11:00:00,18.06,18.08,18.01,18.04,88000.0,10.5935,10.6052,10.5641,10.5817,88000.0
2007-02-15 11:05:00,18.04,18.06,18.0,18.02,57200.0,10.5817,10.5935,10.5583,10.57,57200.0
2007-02-15 11:10:00,18.02,18.06,18.0,18.02,18600.0,10.57,10.5935,10.5583,10.57,18600.0
2007-02-15 11:15:00,18.01,18.03,18.0,18.0,45000.0,10.5641,10.5759,10.5583,10.5583,45000.0
2007-02-15 11:20:00,18.0,18.03,17.98,17.98,47400.0,10.5583,10.5759,10.5465,10.5465,47400.0
2007-02-15 11:25:00,17.99,18.05,17.98,18.04,70800.0,10.5524,10.5876,10.5465,10.5817,70800.0
2007-02-15 11:30:00,18.04,18.04,17.99,18.02,28400.0,10.5817,10.5817,10.5524,10.57,28400.0
2007-02-15 11:35:00,18.01,18.02,18.0,18.01,11200.0,10.5641,10.57,10.5583,10.5641,11200.0
2007-02-15 11:40:00,18.01,18.01,18.0,18.0,3400.0,10.5641,10.5641,10.5583,10.5583,3400.0
2007-02-15 11:45:00,18.0,18.01,17.99,17.99,18400.0,10.5583,10.5641,10.5524,10.5524,18400.0
2007-02-15 11:50:00,18.0,18.0,17.99,17.99,11600.0,10.5583,10.5583,10.5524,10.5524,11600.0
2007-02-15 11:55:00,17.99,17.99,17.97,17.98,24200.0,10.5524,10.5524,10.5407,10.5465,24200.0
2007-02-15 12:00:00,17.98,18.04,17.98,18.02,46800.0,10.5465,10.5817,10.5465,10.57,46800.0
2007-02-15 12:05:00,18.02,18.02,17.99,17.99,17200.0,10.57,10.57,10.5524,10.5524,17200.0
2007-02-15 12:10:00,17.99,17.99,17.95,17.98,33400.0,10.5524,10.5524,10.5289,10.5465,33400.0
2007-02-15 12:15:00,17.98,17.98,17.95,17.98,18000.0,10.5465,10.5465,10.5289,10.5465,18000.0
2007-02-15 12:20:00,17.97,18.0,17.97,17.97,36200.0,10.5407,10.5583,10.5407,10.5407,36200.0
2007-02-15 12:25:00,17.97,18.0,17.96,17.99,46400.0,10.5407,10.5583,10.5348,10.5524,46400.0
2007-02-15 12:30:00,18.0,18.0,17.98,17.98,10600.0,10.5583,10.5583,10.5465,10.5465,10600.0
2007-02-15 12:35:00,17.98,17.99,17.98,17.99,6800.0,10.5465,10.5524,10.5465,10.5524,6800.0
2007-02-15 12:40:00,17.99,18.02,17.98,18.02,15000.0,10.5524,10.57,10.5465,10.57,15000.0
2007-02-15 12:45:00,18.02,18.02,18.0,18.0,9600.0,10.57,10.57,10.5583,10.5583,9600.0
2007-02-15 12:50:00,18.0,18.0,18.0,18.0,6600.0,10.5583,10.5583,10.5583,10.5583,6600.0
2007-02-15 12:55:00,18.0,18.0,18.0,18.0,6800.0,10.5583,10.5583,10.5583,10.5583,6800.0
2007-02-15 13:00:00,18.0,18.0,17.99,17.99,10800.0,10.5583,10.5583,10.5524,10.5524,10800.0
2007-02-15 13:05:00,17.99,18.0,17.99,17.99,15000.0,10.5524,10.5583,10.5524,10.5524,15000.0
2007-02-15 13:10:00,17.99,18.0,17.97,17.99,15000.0,10.5524,10.5583,10.5407,10.5524,15000.0
2007-02-15 13:15:00,17.98,17.98,17.96,17.98,19600.0,10.5465,10.5465,10.5348,10.5465,19600.0
2007-02-15 13:20:00,17.98,17.98,17.97,17.98,10400.0,10.5465,10.5465,10.5407,10.5465,10400.0
2007-02-15 13:25:00,17.97,17.98,17.96,17.98,26400.0,10.5407,10.5465,10.5348,10.5465,26400.0
2007-02-15 13:30:00,17.98,17.98,17.95,17.96,36400.0,10.5465,10.5465,10.5289,10.5348,36400.0
2007-02-15 13:35:00,17.96,17.99,17.96,17.98,32800.0,10.5348,10.5524,10.5348,10.5465,32800.0
2007-02-15 13:40:00,17.98,17.98,17.98,17.98,8400.0,10.5465,10.5465,10.5465,10.5465,8400.0
2007-02-15 13:45:00,17.98,17.99,17.98,17.98,19600.0,10.5465,10.5524,10.5465,10.5465,19600.0
2007-02-15 13:50:00,17.97,18.0,17.96,17.97,77400.0,10.5407,10.5583,10.5348,10.5407,77400.0
2007-02-15 13:55:00,17.97,17.99,17.97,17.99,15800.0,10.5407,10.5524,10.5407,10.5524,15800.0
2007-02-15 14:00:00,17.99,17.99,17.97,17.97,9400.0,10.5524,10.5524,10.5407,10.5407,9400.0
2007-02-15 14:05:00,17.98,17.98,17.97,17.98,11400.0,10.5465,10.5465,10.5407,10.5465,11400.0
2007-02-15 14:10:00,17.98,18.0,17.98,18.0,14200.0,10.5465,10.5583,10.5465,10.5583,14200.0
2007-02-15 14:15:00,18.0,18.05,18.0,18.04,42200.0,10.5583,10.5876,10.5583,10.5817,42200.0
2007-02-15 14:20:00,18.04,18.08,18.04,18.08,25400.0,10.5817,10.6052,10.5817,10.6052,25400.0
2007-02-15 14:25:00,18.07,18.07,18.06,18.06,11800.0,10.5993,10.5993,10.5935,10.5935,11800.0
2007-02-15 14:30:00,18.06,18.06,18.03,18.04,13000.0,10.5935,10.5935,10.5759,10.5817,13000.0
2007-02-15 14:35:00,18.04,18.05,18.02,18.02,25600.0,10.5817,10.5876,10.57,10.57,25600.0
2007-02-15 14:40:00,18.02,18.02,18.02,18.02,7600.0,10.57,10.57,10.57,10.57,7600.0
2007-02-15 14:45:00,18.02,18.03,18.02,18.03,8200.0,10.57,10.5759,10.57,10.5759,8200.0
2007-02-15 14:50:00,18.03,18.04,18.03,18.03,10200.0,10.5759,10.5817,10.5759,10.5759,10200.0
2007-02-15 14:55:00,18.03,18.07,18.03,18.07,24200.0,10.5759,10.5993,10.5759,10.5993,24200.0
2007-02-15 15:00:00,18.07,18.08,18.04,18.06,29600.0,10.5993,10.6052,10.5817,10.5935,29600.0
2007-02-15 15:05:00,18.06,18.06,18.04,18.06,9000.0,10.5935,10.5935,10.5817,10.5935,9000.0
2007-02-15 15:10:00,18.06,18.07,18.06,18.06,10000.0,10.5935,10.5993,10.5935,10.5935,10000.0
2007-02-15 15:15:00,18.06,18.06,18.03,18.04,36000.0,10.5935,10.5935,10.5759,10.5817,36000.0
2007-02-15 15:20:00,18.04,18.05,18.04,18.04,30400.0,10.5817,10.5876,10.5817,10.5817,30400.0
2007-02-15 15:25:00,18.04,18.05,18.04,18.04,8600.0,10.5817,10.5876,10.5817,10.5817,8600.0
2007-02-15 15:30:00,18.05,18.05,18.04,18.04,17600.0,10.5876,10.5876,10.5817,10.5817,17600.0
2007-02-15 15:35:00,18.04,18.08,18.04,18.08,24600.0,10.5817,10.6052,10.5817,10.6052,24600.0
2007-02-15 15:40:00,18.08,18.1,18.07,18.08,49200.0,10.6052,10.6169,10.5993,10.6052,49200.0
2007-02-15 15:45:00,18.08,18.08,18.04,18.05,23000.0,10.6052,10.6052,10.5817,10.5876,23000.0
2007-02-15 15:50:00,18.05,18.06,18.03,18.05,94000.0,10.5876,10.5935,10.5759,10.5876,94000.0
2007-02-15 15:55:00,18.05,18.06,18.04,18.06,103400.0,10.5876,10.5935,10.5817,10.5935,103400.0
2007-02-16 09:30:00,18.11,18.11,17.98,18.0,635400.0,10.6228,10.6228,10.5465,10.5583,635400.0
2007-02-16 09:35:00,18.0,18.02,17.97,17.97,24200.0,10.5583,10.57,10.5407,10.5407,24200.0
2007-02-16 09:40:00,17.98,17.99,17.97,17.98,38800.0,10.5465,10.5524,10.5407,10.5465,38800.0
2007-02-16 09:45:00,17.98,17.99,17.95,17.95,56600.0,10.5465,10.5524,10.5289,10.5289,56600.0
2007-02-16 09:50:00,17.96,17.99,17.95,17.98,31400.0,10.5348,10.5524,10.5289,10.5465,31400.0
2007-02-16 09:55:00,17.98,18.0,17.96,17.97,50400.0,10.5465,10.5583,10.5348,10.5407,50400.0
2007-02-16 10:00:00,17.98,18.0,17.92,17.95,64800.0,10.5465,10.5583,10.5113,10.5289,64800.0
2007-02-16 10:05:00,17.95,18.0,17.93,17.96,42800.0,10.5289,10.5583,10.5172,10.5348,42800.0
2007-02-16 10:10:00,17.97,17.97,17.93,17.97,23000.0,10.5407,10.5407,10.5172,10.5407,23000.0
2007-02-16 10:15:00,17.97,17.97,17.91,17.95,46800.0,10.5407,10.5407,10.5055,10.5289,46800.0
2007-02-16 10:20:00,17.95,17.96,17.91,17.92,24200.0,10.5289,10.5348,10.5055,10.5113,24200.0
2007-02-16 10:25:00,17.92,17.98,17.92,17.98,23800.0,10.5113,10.5465,10.5113,10.5465,23800.0
2007-02-16 10:30:00,17.97,17.97,17.93,17.95,15000.0,10.5407,10.5407,10.5172,10.5289,15000.0
2007-02-16 10:35:00,17.95,17.96,17.95,17.96,6600.0,10.5289,10.5348,10.5289,10.5348,6600.0
2007-02-16 10:40:00,17.96,17.97,17.93,17.94,24000.0,10.5348,10.5407,10.5172,10.5231,24000.0
2007-02-16 10:45:00,17.95,18.0,17.95,17.99,36200.0,10.5289,10.5583,10.5289,10.5524,36200.0
2007-02-16 10:50:00,17.99,18.02,17.98,18.01,35000.0,10.5524,10.57,10.5465,10.5641,35000.0
2007-02-16 10:55:00,18.0,18.02,18.0,18.01,12600.0,10.5583,10.57,10.5583,10.5641,12600.0
2007-02-16 11:00:00,18.01,18.03,18.0,18.0,11400.0,10.5641,10.5759,10.5583,10.5583,11400.0
2007-02-16 11:05:00,18.01,18.01,17.92,17.93,19400.0,10.5641,10.5641,10.5113,10.5172,19400.0
2007-02-16 11:10:00,17.93,17.95,17.93,17.95,10600.0,10.5172,10.5289,10.5172,10.5289,10600.0
2007-02-16 11:15:00,17.95,17.97,17.95,17.97,6600.0,10.5289,10.5407,10.5289,10.5407,6600.0
2007-02-16 11:20:00,17.97,17.97,17.95,17.95,9800.0,10.5407,10.5407,10.5289,10.5289,9800.0
2007-02-16 11:25:00,17.95,17.96,17.93,17.96,27800.0,10.5289,10.5348,10.5172,10.5348,27800.0
2007-02-16 11:30:00,17.96,17.97,17.93,17.97,29600.0,10.5348,10.5407,10.5172,10.5407,29600.0
2007-02-16 11:35:00,17.96,17.97,17.95,17.97,6400.0,10.5348,10.5407,10.5289,10.5407,6400.0
2007-02-16 11:40:00,17.96,17.98,17.96,17.97,7200.0,10.5348,10.5465,10.5348,10.5407,7200.0
2007-02-16 11:45:00,17.97,17.98,17.97,17.98,6200.0,10.5407,10.5465,10.5407,10.5465,6200.0
2007-02-16 11:50:00,17.99,18.0,17.99,18.0,4800.0,10.5524,10.5583,10.5524,10.5583,4800.0
2007-02-16 11:55:00,18.0,18.0,17.96,17.96,12200.0,10.5583,10.5583,10.5348,10.5348,12200.0
2007-02-16 12:00:00,17.97,17.97,17.95,17.95,14600.0,10.5407,10.5407,10.5289,10.5289,14600.0
2007-02-16 12:05:00,17.95,17.95,17.93,17.95,9400.0,10.5289,10.5289,10.5172,10.5289,9400.0
2007-02-16 12:10:00,17.95,17.95,17.94,17.94,5600.0,10.5289,10.5289,10.5231,10.5231,5600.0
2007-02-16 12:15:00,17.95,17.97,17.95,17.97,18800.0,10.5289,10.5407,10.5289,10.5407,18800.0
2007-02-16 12:20:00,17.97,17.99,17.97,17.99,11000.0,10.5407,10.5524,10.5407,10.5524,11000.0
2007-02-16 12:25:00,17.99,17.99,17.98,17.98,6200.0,10.5524,10.5524,10.5465,10.5465,6200.0
2007-02-16 12:30:00,17.99,17.99,17.95,17.95,14000.0,10.5524,10.5524,10.5289,10.5289,14000.0
2007-02-16 12:35:00,17.95,17.95,17.94,17.94,3400.0,10.5289,10.5289,10.5231,10.5231,3400.0
2007-02-16 12:40:00,17.94,17.94,17.93,17.94,6400.0,10.5231,10.5231,10.5172,10.5231,6400.0
2007-02-16 12:45:00,17.94,17.95,17.94,17.95,4800.0,10.5231,10.5289,10.5231,10.5289,4800.0
2007-02-16 12:50:00,17.95,17.98,17.95,17.97,11400.0,10.5289,10.5465,10.5289,10.5407,11400.0
2007-02-16 12:55:00,17.97,17.99,17.97,17.99,13400.0,10.5407,10.5524,10.5407,10.5524,13400.0
2007-02-16 13:00:00,17.99,18.01,17.99,18.0,18000.0,10.5524,10.5641,10.5524,10.5583,18000.0
2007-02-16 13:05:00,18.0,18.02,18.0,18.01,18200.0,10.5583,10.57,10.5583,10.5641,18200.0
2007-02-16 13:10:00,18.01,18.02,18.0,18.0,6200.0,10.5641,10.57,10.5583,10.5583,6200.0
2007-02-16 13:15:00,18.0,18.02,17.99,18.0,37200.0,10.5583,10.57,10.5524,10.5583,37200.0
2007-02-16 13:20:00,18.0,18.0,17.97,17.98,19000.0,10.5583,10.5583,10.5407,10.5465,19000.0
2007-02-16 13:25:00,17.98,17.98,17.95,17.98,16200.0,10.5465,10.5465,10.5289,10.5465,16200.0
2007-02-16 13:30:00,17.97,17.98,17.97,17.98,3200.0,10.5407,10.5465,10.5407,10.5465,3200.0
2007-02-16 13:35:00,17.98,17.98,17.98,17.98,3400.0,10.5465,10.5465,10.5465,10.5465,3400.0
2007-02-16 13:40:00,17.98,17.98,17.96,17.96,10000.0,10.5465,10.5465,10.5348,10.5348,10000.0
2007-02-16 13:45:00,17.95,17.99,17.95,17.99,9800.0,10.5289,10.5524,10.5289,10.5524,9800.0
2007-02-16 13:50:00,17.99,17.99,17.96,17.97,9400.0,10.5524,10.5524,10.5348,10.5407,9400.0
2007-02-16 13:55:00,17.98,18.0,17.98,18.0,6200.0,10.5465,10.5583,10.5465,10.5583,6200.0
2007-02-16 14:00:00,18.0,18.02,18.0,18.01,28000.0,10.5583,10.57,10.5583,10.5641,28000.0
2007-02-16 14:05:00,18.01,18.03,18.0,18.03,19800.0,10.5641,10.5759,10.5583,10.5759,19800.0
2007-02-16 14:10:00,18.03,18.04,18.01,18.02,10600.0,10.5759,10.5817,10.5641,10.57,10600.0
2007-02-16 14:15:00,18.01,18.02,18.01,18.01,11400.0,10.5641,10.57,10.5641,10.5641,11400.0
2007-02-16 14:20:00,18.02,18.03,18.01,18.03,11400.0,10.57,10.5759,10.5641,10.5759,11400.0
2007-02-16 14:25:00,18.02,18.03,18.0,18.02,39600.0,10.57,10.5759,10.5583,10.57,39600.0
2007-02-16 14:30:00,18.02,18.02,18.02,18.02,8200.0,10.57,10.57,10.57,10.57,8200.0
2007-02-16 14:35:00,18.02,18.02,18.01,18.01,7200.0,10.57,10.57,10.5641,10.5641,7200.0
2007-02-16 14:40:00,18.01,18.02,18.01,18.02,3200.0,10.5641,10.57,10.5641,10.57,3200.0
2007-02-16 14:45:00,18.02,18.03,18.02,18.03,10600.0,10.57,10.5759,10.57,10.5759,10600.0
2007-02-16 14:50:00,18.03,18.03,18.02,18.03,13400.0,10.5759,10.5759,10.57,10.5759,13400.0
2007-02-16 14:55:00,18.03,18.04,18.0,18.01,12200.0,10.5759,10.5817,10.5583,10.5641,12200.0
2007-02-16 15:00:00,18.0,18.03,18.0,18.03,11200.0,10.5583,10.5759,10.5583,10.5759,11200.0
2007-02-16 15:05:00,18.03,18.03,18.01,18.02,9800.0,10.5759,10.5759,10.5641,10.57,9800.0
2007-02-16 15:10:00,18.02,18.02,18.02,18.02,9400.0,10.57,10.57,10.57,10.57,9400.0
2007-02-16 15:15:00,18.02,18.02,18.01,18.01,10600.0,10.57,10.57,10.5641,10.5641,10600.0
2007-02-16 15:20:00,18.02,18.02,18.02,18.02,7200.0,10.57,10.57,10.57,10.57,7200.0
2007-02-16 15:25:00,18.02,18.03,18.02,18.02,19000.0,10.57,10.5759,10.57,10.57,19000.0
2007-02-16 15:30:00,18.02,18.05,18.02,18.05,11800.0,10.57,10.5876,10.57,10.5876,11800.0
2007-02-16 15:35:00,18.05,18.05,18.04,18.04,12600.0,10.5876,10.5876,10.5817,10.5817,12600.0
2007-02-16 15:40:00,18.04,18.04,18.03,18.03,19200.0,10.5817,10.5817,10.5759,10.5759,19200.0
2007-02-16 15:45:00,18.03,18.04,18.03,18.03,14200.0,10.5759,10.5817,10.5759,10.5759,14200.0
2007-02-16 15:50:00,18.03,18.03,18.01,18.02,47800.0,10.5759,10.5759,10.5641,10.57,47800.0
2007-02-16 15:55:00,18.01,18.03,18.0,18.0,105400.0,10.5641,10.5759,10.5583,10.5583,105400.0
2007-02-20 09:30:00,17.93,18.0,17.89,17.92,95400.0,10.5172,10.5583,10.4937,10.5113,95400.0
2007-02-20 09:35:00,17.91,17.92,17.82,17.89,34000.0,10.5055,10.5113,10.4527,10.4937,34000.0
2007-02-20 09:40:00,17.87,17.93,17.85,17.89,32800.0,10.482,10.5172,10.4703,10.4937,32800.0
2007-02-20 09:45:00,17.89,17.93,17.88,17.9,28200.0,10.4937,10.5172,10.4879,10.4996,28200.0
2007-02-20 09:50:00,17.9,17.9,17.83,17.83,42200.0,10.4996,10.4996,10.4586,10.4586,42200.0
2007-02-20 09:55:00,17.82,17.86,17.81,17.86,43800.0,10.4527,10.4761,10.4468,10.4761,43800.0
2007-02-20 10:00:00,17.85,17.85,17.79,17.79,60800.0,10.4703,10.4703,10.4351,10.4351,60800.0
2007-02-20 10:05:00,17.79,17.85,17.77,17.83,55000.0,10.4351,10.4703,10.4234,10.4586,55000.0
2007-02-20 10:10:00,17.83,17.83,17.78,17.8,24000.0,10.4586,10.4586,10.4292,10.441,24000.0
2007-02-20 10:15:00,17.8,17.86,17.79,17.84,32000.0,10.441,10.4761,10.4351,10.4644,32000.0
2007-02-20 10:20:00,17.84,17.84,17.78,17.81,51400.0,10.4644,10.4644,10.4292,10.4468,51400.0
2007-02-20 10:25:00,17.81,17.86,17.8,17.86,37000.0,10.4468,10.4761,10.441,10.4761,37000.0
2007-02-20 10:30:00,17.86,17.9,17.85,17.85,98800.0,10.4761,10.4996,10.4703,10.4703,98800.0
2007-02-20 10:35:00,17.85,17.88,17.84,17.84,112000.0,10.4703,10.4879,10.4644,10.4644,112000.0
2007-02-20 10:40:00,17.84,17.86,17.81,17.86,23800.0,10.4644,10.4761,10.4468,10.4761,23800.0
2007-02-20 10:45:00,17.86,17.93,17.86,17.92,29800.0,10.4761,10.5172,10.4761,10.5113,29800.0
2007-02-20 10:50:00,17.92,17.93,17.86,17.86,97800.0,10.5113,10.5172,10.4761,10.4761,97800.0
2007-02-20 10:55:00,17.86,17.9,17.85,17.85,51400.0,10.4761,10.4996,10.4703,10.4703,51400.0
2007-02-20 11:00:00,17.86,17.9,17.86,17.9,30800.0,10.4761,10.4996,10.4761,10.4996,30800.0
2007-02-20 11:05:00,17.91,17.93,17.88,17.93,15800.0,10.5055,10.5172,10.4879,10.5172,15800.0
2007-02-20 11:10:00,17.93,17.98,17.93,17.98,46000.0,10.5172,10.5465,10.5172,10.5465,46000.0
2007-02-20 11:15:00,17.98,18.03,17.98,18.02,65400.0,10.5465,10.5759,10.5465,10.57,65400.0
2007-02-20 11:20:00,18.02,18.05,18.01,18.03,51000.0,10.57,10.5876,10.5641,10.5759,51000.0
2007-02-20 11:25:00,18.03,18.07,18.02,18.03,66400.0,10.5759,10.5993,10.57,10.5759,66400.0
2007-02-20 11:30:00,18.03,18.08,18.03,18.08,37400.0,10.5759,10.6052,10.5759,10.6052,37400.0
2007-02-20 11:35:00,18.08,18.08,18.01,18.01,39800.0,10.6052,10.6052,10.5641,10.5641,39800.0
2007-02-20 11:40:00,18.01,18.03,18.0,18.01,28000.0,10.5641,10.5759,10.5583,10.5641,28000.0
2007-02-20 11:45:00,18.01,18.07,18.0,18.04,27800.0,10.5641,10.5993,10.5583,10.5817,27800.0
2007-02-20 11:50:00,18.04,18.04,18.03,18.04,5600.0,10.5817,10.5817,10.5759,10.5817,5600.0
2007-02-20 11:55:00,18.03,18.03,18.0,18.0,13000.0,10.5759,10.5759,10.5583,10.5583,13000.0
2007-02-20 12:00:00,18.0,18.05,17.98,18.05,38800.0,10.5583,10.5876,10.5465,10.5876,38800.0
2007-02-20 12:05:00,18.06,18.08,18.06,18.08,18600.0,10.5935,10.6052,10.5935,10.6052,18600.0
2007-02-20 12:10:00,18.08,18.08,18.06,18.07,23800.0,10.6052,10.6052,10.5935,10.5993,23800.0
2007-02-20 12:15:00,18.07,18.1,18.07,18.09,19200.0,10.5993,10.6169,10.5993,10.6111,19200.0
2007-02-20 12:20:00,18.09,18.11,18.08,18.1,18800.0,10.6111,10.6228,10.6052,10.6169,18800.0
2007-02-20 12:25:00,18.1,18.11,18.08,18.1,17800.0,10.6169,10.6228,10.6052,10.6169,17800.0
2007-02-20 12:30:00,18.1,18.11,18.03,18.03,27200.0,10.6169,10.6228,10.5759,10.5759,27200.0
2007-02-20 12:35:00,18.04,18.04,18.02,18.03,27600.0,10.5817,10.5817,10.57,10.5759,27600.0
2007-02-20 12:40:00,18.02,18.07,18.02,18.07,10000.0,10.57,10.5993,10.57,10.5993,10000.0
2007-02-20 12:45:00,18.07,18.09,18.07,18.08,24800.0,10.5993,10.6111,10.5993,10.6052,24800.0
2007-02-20 12:50:00,18.08,18.08,18.07,18.08,75200.0,10.6052,10.6052,10.5993,10.6052,75200.0
2007-02-20 12:55:00,18.08,18.08,18.04,18.06,59000.0,10.6052,10.6052,10.5817,10.5935,59000.0
2007-02-20 13:00:00,18.07,18.08,18.06,18.07,20200.0,10.5993,10.6052,10.5935,10.5993,20200.0
2007-02-20 13:05:00,18.07,18.09,18.06,18.08,26600.0,10.5993,10.6111,10.5935,10.6052,26600.0
2007-02-20 13:10:00,18.07,18.08,18.04,18.04,24800.0,10.5993,10.6052,10.5817,10.5817,24800.0
2007-02-20 13:15:00,18.04,18.04,18.01,18.02,16800.0,10.5817,10.5817,10.5641,10.57,16800.0
2007-02-20 13:20:00,18.02,18.04,18.02,18.04,5800.0,10.57,10.5817,10.57,10.5817,5800.0
2007-02-20 13:25:00,18.04,18.04,18.03,18.04,18000.0,10.5817,10.5817,10.5759,10.5817,18000.0
2007-02-20 13:30:00,18.04,18.05,18.03,18.05,10000.0,10.5817,10.5876,10.5759,10.5876,10000.0
2007-02-20 13:35:00,18.05,18.07,18.04,18.06,14600.0,10.5876,10.5993,10.5817,10.5935,14600.0
2007-02-20 13:40:00,18.06,18.06,18.04,18.04,8200.0,10.5935,10.5935,10.5817,10.5817,8200.0
2007-02-20 13:45:00,18.04,18.06,18.03,18.06,13400.0,10.5817,10.5935,10.5759,10.5935,13400.0
2007-02-20 13:50:00,18.06,18.08,18.06,18.08,18800.0,10.5935,10.6052,10.5935,10.6052,18800.0
2007-02-20 13:55:00,18.08,18.11,18.06,18.11,29400.0,10.6052,10.6228,10.5935,10.6228,29400.0
2007-02-20 14:00:00,18.11,18.11,18.07,18.07,15800.0,10.6228,10.6228,10.5993,10.5993,15800.0
2007-02-20 14:05:00,18.07,18.08,18.06,18.07,8600.0,10.5993,10.6052,10.5935,10.5993,8600.0
2007-02-20 14:10:00,18.06,18.11,18.06,18.1,18400.0,10.5935,10.6228,10.5935,10.6169,18400.0
2007-02-20 14:15:00,18.1,18.13,18.1,18.12,20800.0,10.6169,10.6345,10.6169,10.6287,20800.0
2007-02-20 14:20:00,18.13,18.13,18.09,18.09,29600.0,10.6345,10.6345,10.6111,10.6111,29600.0
2007-02-20 14:25:00,18.09,18.09,18.07,18.08,18200.0,10.6111,10.6111,10.5993,10.6052,18200.0
2007-02-20 14:30:00,18.08,18.09,18.07,18.09,22000.0,10.6052,10.6111,10.5993,10.6111,22000.0
2007-02-20 14:35:00,18.09,18.11,18.08,18.09,26800.0,10.6111,10.6228,10.6052,10.6111,26800.0
2007-02-20 14:40:00,18.09,18.09,18.03,18.08,85600.0,10.6111,10.6111,10.5759,10.6052,85600.0
2007-02-20 14:45:00,18.08,18.1,18.07,18.08,19600.0,10.6052,10.6169,10.5993,10.6052,19600.0
2007-02-20 14:50:00,18.08,18.09,18.08,18.08,10000.0,10.6052,10.6111,10.6052,10.6052,10000.0
2007-02-20 14:55:00,18.09,18.13,18.09,18.12,28800.0,10.6111,10.6345,10.6111,10.6287,28800.0
2007-02-20 15:00:00,18.12,18.13,18.11,18.11,17600.0,10.6287,10.6345,10.6228,10.6228,17600.0
2007-02-20 15:05:00,18.12,18.14,18.11,18.12,18000.0,10.6287,10.6404,10.6228,10.6287,18000.0
2007-02-20 15:10:00,18.13,18.13,18.11,18.11,19600.0,10.6345,10.6345,10.6228,10.6228,19600.0
2007-02-20 15:15:00,18.11,18.14,18.11,18.13,23600.0,10.6228,10.6404,10.6228,10.6345,23600.0
2007-02-20 15:20:00,18.13,18.14,18.12,18.13,16600.0,10.6345,10.6404,10.6287,10.6345,16600.0
2007-02-20 15:25:00,18.14,18.15,18.13,18.13,30800.0,10.6404,10.6463,10.6345,10.6345,30800.0
2007-02-20 15:30:00,18.13,18.14,18.11,18.12,31200.0,10.6345,10.6404,10.6228,10.6287,31200.0
2007-02-20 15:35:00,18.12,18.13,18.11,18.13,19400.0,10.6287,10.6345,10.6228,10.6345,19400.0
2007-02-20 15:40:00,18.13,18.14,18.13,18.14,18600.0,10.6345,10.6404,10.6345,10.6404,18600.0
2007-02-20 15:45:00,18.14,18.14,18.11,18.14,14600.0,10.6404,10.6404,10.6228,10.6404,14600.0
2007-02-20 15:50:00,18.14,18.15,18.13,18.14,52400.0,10.6404,10.6463,10.6345,10.6404,52400.0
2007-02-20 15:55:00,18.14,18.14,18.11,18.13,55400.0,10.6404,10.6404,10.6228,10.6345,55400.0
2007-02-21 09:30:00,18.08,18.08,17.91,17.93,99000.0,10.6052,10.6052,10.5055,10.5172,99000.0
2007-02-21 09:35:00,17.94,18.06,17.93,17.99,29000.0,10.5231,10.5935,10.5172,10.5524,29000.0
2007-02-21 09:40:00,17.98,17.98,17.93,17.97,13200.0,10.5465,10.5465,10.5172,10.5407,13200.0
2007-02-21 09:45:00,17.95,17.98,17.93,17.98,28000.0,10.5289,10.5465,10.5172,10.5465,28000.0
2007-02-21 09:50:00,17.98,17.98,17.93,17.93,32000.0,10.5465,10.5465,10.5172,10.5172,32000.0
2007-02-21 09:55:00,17.94,17.98,17.93,17.95,15400.0,10.5231,10.5465,10.5172,10.5289,15400.0
2007-02-21 10:00:00,17.95,18.0,17.93,17.95,37200.0,10.5289,10.5583,10.5172,10.5289,37200.0
2007-02-21 10:05:00,17.94,17.98,17.92,17.98,21600.0,10.5231,10.5465,10.5113,10.5465,21600.0
2007-02-21 10:10:00,17.97,18.02,17.96,18.0,20600.0,10.5407,10.57,10.5348,10.5583,20600.0
2007-02-21 10:15:00,18.0,18.02,17.98,18.0,24000.0,10.5583,10.57,10.5465,10.5583,24000.0
2007-02-21 10:20:00,18.0,18.0,17.94,17.96,33000.0,10.5583,10.5583,10.5231,10.5348,33000.0
2007-02-21 10:25:00,17.96,17.98,17.94,17.98,70800.0,10.5348,10.5465,10.5231,10.5465,70800.0
2007-02-21 10:30:00,17.98,18.0,17.92,17.92,33400.0,10.5465,10.5583,10.5113,10.5113,33400.0
2007-02-21 10:35:00,17.93,17.93,17.9,17.9,40800.0,10.5172,10.5172,10.4996,10.4996,40800.0
2007-02-21 10:40:00,17.9,17.92,17.88,17.9,143000.0,10.4996,10.5113,10.4879,10.4996,143000.0
2007-02-21 10:45:00,17.9,17.91,17.89,17.91,42000.0,10.4996,10.5055,10.4937,10.5055,42000.0
2007-02-21 10:50:00,17.91,17.93,17.91,17.92,23600.0,10.5055,10.5172,10.5055,10.5113,23600.0
2007-02-21 10:55:00,17.92,18.0,17.92,17.98,50000.0,10.5113,10.5583,10.5113,10.5465,50000.0
2007-02-21 11:00:00,17.97,17.97,17.95,17.95,6600.0,10.5407,10.5407,10.5289,10.5289,6600.0
2007-02-21 11:05:00,17.95,17.95,17.92,17.92,13600.0,10.5289,10.5289,10.5113,10.5113,13600.0
2007-02-21 11:10:00,17.92,17.92,17.91,17.92,50400.0,10.5113,10.5113,10.5055,10.5113,50400.0
2007-02-21 11:15:00,17.92,17.92,17.91,17.92,6200.0,10.5113,10.5113,10.5055,10.5113,6200.0
2007-02-21 11:20:00,17.92,17.93,17.9,17.92,30200.0,10.5113,10.5172,10.4996,10.5113,30200.0
2007-02-21 11:25:00,17.92,17.92,17.89,17.89,21400.0,10.5113,10.5113,10.4937,10.4937,21400.0
2007-02-21 11:30:00,17.9,17.93,17.9,17.91,101200.0,10.4996,10.5172,10.4996,10.5055,101200.0
2007-02-21 11:35:00,17.91,17.92,17.91,17.91,10800.0,10.5055,10.5113,10.5055,10.5055,10800.0
2007-02-21 11:40:00,17.91,17.91,17.89,17.89,30600.0,10.5055,10.5055,10.4937,10.4937,30600.0
2007-02-21 11:45:00,17.9,17.9,17.88,17.89,43000.0,10.4996,10.4996,10.4879,10.4937,43000.0
2007-02-21 11:50:00,17.88,17.89,17.88,17.89,68600.0,10.4879,10.4937,10.4879,10.4937,68600.0
2007-02-21 11:55:00,17.89,17.89,17.87,17.88,56600.0,10.4937,10.4937,10.482,10.4879,56600.0
2007-02-21 12:00:00,17.88,17.89,17.86,17.87,73400.0,10.4879,10.4937,10.4761,10.482,73400.0
2007-02-21 12:05:00,17.88,17.89,17.88,17.89,18200.0,10.4879,10.4937,10.4879,10.4937,18200.0
2007-02-21 12:10:00,17.89,17.89,17.86,17.86,41400.0,10.4937,10.4937,10.4761,10.4761,41400.0
2007-02-21 12:15:00,17.86,17.89,17.86,17.88,41800.0,10.4761,10.4937,10.4761,10.4879,41800.0
2007-02-21 12:20:00,17.88,17.89,17.88,17.89,36000.0,10.4879,10.4937,10.4879,10.4937,36000.0
2007-02-21 12:25:00,17.88,17.91,17.88,17.91,33400.0,10.4879,10.5055,10.4879,10.5055,33400.0
2007-02-21 12:30:00,17.91,17.92,17.9,17.9,16600.0,10.5055,10.5113,10.4996,10.4996,16600.0
2007-02-21 12:35:00,17.91,17.91,17.9,17.9,10400.0,10.5055,10.5055,10.4996,10.4996,10400.0
2007-02-21 12:40:00,17.9,17.91,17.9,17.9,14800.0,10.4996,10.5055,10.4996,10.4996,14800.0
2007-02-21 12:45:00,17.9,17.9,17.9,17.9,32400.0,10.4996,10.4996,10.4996,10.4996,32400.0
2007-02-21 12:50:00,17.9,17.91,17.9,17.9,54200.0,10.4996,10.5055,10.4996,10.4996,54200.0
2007-02-21 12:55:00,17.9,17.9,17.9,17.9,8800.0,10.4996,10.4996,10.4996,10.4996,8800.0
2007-02-21 13:00:00,17.9,17.9,17.9,17.9,12000.0,10.4996,10.4996,10.4996,10.4996,12000.0
2007-02-21 13:05:00,17.9,17.92,17.9,17.91,29400.0,10.4996,10.5113,10.4996,10.5055,29400.0
2007-02-21 13:10:00,17.91,17.92,17.91,17.92,6200.0,10.5055,10.5113,10.5055,10.5113,6200.0
2007-02-21 13:15:00,17.91,17.91,17.91,17.91,42200.0,10.5055,10.5055,10.5055,10.5055,42200.0
2007-02-21 13:20:00,17.91,17.92,17.91,17.92,30800.0,10.5055,10.5113,10.5055,10.5113,30800.0
2007-02-21 13:25:00,17.92,17.96,17.92,17.96,22000.0,10.5113,10.5348,10.5113,10.5348,22000.0
2007-02-21 13:30:00,17.96,17.98,17.96,17.96,22800.0,10.5348,10.5465,10.5348,10.5348,22800.0
2007-02-21 13:35:00,17.96,17.97,17.96,17.96,10800.0,10.5348,10.5407,10.5348,10.5348,10800.0
2007-02-21 13:40:00,17.96,17.96,17.93,17.93,34800.0,10.5348,10.5348,10.5172,10.5172,34800.0
2007-02-21 13:45:00,17.92,17.92,17.86,17.88,68000.0,10.5113,10.5113,10.4761,10.4879,68000.0
2007-02-21 13:50:00,17.89,17.92,17.89,17.92,16600.0,10.4937,10.5113,10.4937,10.5113,16600.0
2007-02-21 13:55:00,17.92,17.92,17.9,17.91,25200.0,10.5113,10.5113,10.4996,10.5055,25200.0
2007-02-21 14:00:00,17.92,17.93,17.89,17.91,58400.0,10.5113,10.5172,10.4937,10.5055,58400.0
2007-02-21 14:05:00,17.91,17.96,17.9,17.93,41800.0,10.5055,10.5348,10.4996,10.5172,41800.0
2007-02-21 14:10:00,17.94,18.0,17.93,17.99,55800.0,10.5231,10.5583,10.5172,10.5524,55800.0
2007-02-21 14:15:00,17.99,17.99,17.97,17.98,14400.0,10.5524,10.5524,10.5407,10.5465,14400.0
2007-02-21 14:20:00,17.98,18.0,17.98,17.99,41200.0,10.5465,10.5583,10.5465,10.5524,41200.0
2007-02-21 14:25:00,17.98,17.99,17.96,17.98,27000.0,10.5465,10.5524,10.5348,10.5465,27000.0
2007-02-21 14:30:00,17.98,17.99,17.97,17.99,16800.0,10.5465,10.5524,10.5407,10.5524,16800.0
2007-02-21 14:35:00,17.99,17.99,17.97,17.98,10800.0,10.5524,10.5524,10.5407,10.5465,10800.0
2007-02-21 14:40:00,17.97,17.99,17.97,17.99,42400.0,10.5407,10.5524,10.5407,10.5524,42400.0
2007-02-21 14:45:00,17.99,18.0,17.97,17.98,21000.0,10.5524,10.5583,10.5407,10.5465,21000.0
2007-02-21 14:50:00,17.97,17.99,17.97,17.99,18800.0,10.5407,10.5524,10.5407,10.5524,18800.0
2007-02-21 14:55:00,17.99,18.0,17.98,17.99,19600.0,10.5524,10.5583,10.5465,10.5524,19600.0
2007-02-21 15:00:00,17.99,17.99,17.98,17.98,25400.0,10.5524,10.5524,10.5465,10.5465,25400.0
2007-02-21 15:05:00,17.98,17.99,17.98,17.99,17600.0,10.5465,10.5524,10.5465,10.5524,17600.0
2007-02-21 15:10:00,17.99,18.0,17.98,18.0,16600.0,10.5524,10.5583,10.5465,10.5583,16600.0
2007-02-21 15:15:00,18.0,18.0,17.98,17.98,24400.0,10.5583,10.5583,10.5465,10.5465,24400.0
2007-02-21 15:20:00,17.98,18.0,17.98,18.0,21800.0,10.5465,10.5583,10.5465,10.5583,21800.0
2007-02-21 15:25:00,18.0,18.01,18.0,18.0,16000.0,10.5583,10.5641,10.5583,10.5583,16000.0
2007-02-21 15:30:00,18.0,18.03,18.0,18.01,56800.0,10.5583,10.5759,10.5583,10.5641,56800.0
2007-02-21 15:35:00,18.02,18.03,18.0,18.0,36600.0,10.57,10.5759,10.5583,10.5583,36600.0
2007-02-21 15:40:00,18.0,18.01,18.0,18.0,51200.0,10.5583,10.5641,10.5583,10.5583,51200.0
2007-02-21 15:45:00,18.0,18.01,18.0,18.0,41400.0,10.5583,10.5641,10.5583,10.5583,41400.0
2007-02-21 15:50:00,18.01,18.03,18.01,18.03,41600.0,10.5641,10.5759,10.5641,10.5759,41600.0
2007-02-21 15:55:00,18.03,18.03,18.01,18.02,80600.0,10.5759,10.5759,10.5641,10.57,80600.0
2007-02-22 09:30:00,18.25,18.55,18.21,18.45,542800.0,10.7049,10.8809,10.6814,10.8222,542800.0
2007-02-22 09:35:00,18.43,18.48,18.43,18.47,57800.0,10.8105,10.8398,10.8105,10.834,57800.0
2007-02-22 09:40:00,18.47,18.62,18.46,18.55,362400.0,10.834,10.9219,10.8281,10.8809,362400.0
2007-02-22 09:45:00,18.56,18.6,18.55,18.56,49600.0,10.8867,10.9102,10.8809,10.8867,49600.0
2007-02-22 09:50:00,18.57,18.68,18.56,18.68,331800.0,10.8926,10.9571,10.8867,10.9571,331800.0
2007-02-22 09:55:00,18.68,18.71,18.58,18.6,93200.0,10.9571,10.9747,10.8985,10.9102,93200.0
2007-02-22 10:00:00,18.6,18.62,18.55,18.55,129400.0,10.9102,10.9219,10.8809,10.8809,129400.0
2007-02-22 10:05:00,18.56,18.56,18.51,18.54,157800.0,10.8867,10.8867,10.8574,10.875,157800.0
2007-02-22 10:10:00,18.54,18.54,18.5,18.52,45400.0,10.875,10.875,10.8516,10.8633,45400.0
2007-02-22 10:15:00,18.52,18.52,18.48,18.5,105800.0,10.8633,10.8633,10.8398,10.8516,105800.0
2007-02-22 10:20:00,18.5,18.5,18.44,18.48,129400.0,10.8516,10.8516,10.8164,10.8398,129400.0
2007-02-22 10:25:00,18.48,18.5,18.48,18.5,46200.0,10.8398,10.8516,10.8398,10.8516,46200.0
2007-02-22 10:30:00,18.5,18.5,18.4,18.41,151000.0,10.8516,10.8516,10.7929,10.7988,151000.0
2007-02-22 10:35:00,18.41,18.48,18.41,18.48,27600.0,10.7988,10.8398,10.7988,10.8398,27600.0
2007-02-22 10:40:00,18.48,18.51,18.47,18.5,55200.0,10.8398,10.8574,10.834,10.8516,55200.0
2007-02-22 10:45:00,18.5,18.51,18.49,18.5,52800.0,10.8516,10.8574,10.8457,10.8516,52800.0
2007-02-22 10:50:00,18.5,18.52,18.5,18.51,30400.0,10.8516,10.8633,10.8516,10.8574,30400.0
2007-02-22 10:55:00,18.51,18.6,18.51,18.58,79000.0,10.8574,10.9102,10.8574,10.8985,79000.0
2007-02-22 11:00:00,18.58,18.58,18.5,18.51,65800.0,10.8985,10.8985,10.8516,10.8574,65800.0
2007-02-22 11:05:00,18.51,18.55,18.49,18.55,38200.0,10.8574,10.8809,10.8457,10.8809,38200.0
2007-02-22 11:10:00,18.55,18.58,18.53,18.54,61200.0,10.8809,10.8985,10.8692,10.875,61200.0
2007-02-22 11:15:00,18.54,18.58,18.5,18.5,237000.0,10.875,10.8985,10.8516,10.8516,237000.0
2007-02-22 11:20:00,18.5,18.51,18.46,18.47,97400.0,10.8516,10.8574,10.8281,10.834,97400.0
2007-02-22 11:25:00,18.47,18.5,18.46,18.5,51000.0,10.834,10.8516,10.8281,10.8516,51000.0
2007-02-22 11:30:00,18.5,18.5,18.43,18.48,77600.0,10.8516,10.8516,10.8105,10.8398,77600.0
2007-02-22 11:35:00,18.48,18.5,18.46,18.47,156600.0,10.8398,10.8516,10.8281,10.834,156600.0
2007-02-22 11:40:00,18.46,18.49,18.44,18.44,56200.0,10.8281,10.8457,10.8164,10.8164,56200.0
2007-02-22 11:45:00,18.44,18.5,18.44,18.45,55600.0,10.8164,10.8516,10.8164,10.8222,55600.0
2007-02-22 11:50:00,18.45,18.48,18.45,18.47,132000.0,10.8222,10.8398,10.8222,10.834,132000.0
2007-02-22 11:55:00,18.48,18.54,18.47,18.52,73400.0,10.8398,10.875,10.834,10.8633,73400.0
2007-02-22 12:00:00,18.53,18.53,18.49,18.5,60600.0,10.8692,10.8692,10.8457,10.8516,60600.0
2007-02-22 12:05:00,18.5,18.52,18.49,18.5,25200.0,10.8516,10.8633,10.8457,10.8516,25200.0
2007-02-22 12:10:00,18.49,18.49,18.44,18.45,23200.0,10.8457,10.8457,10.8164,10.8222,23200.0
2007-02-22 12:15:00,18.45,18.5,18.45,18.49,12200.0,10.8222,10.8516,10.8222,10.8457,12200.0
2007-02-22 12:20:00,18.49,18.49,18.48,18.48,15800.0,10.8457,10.8457,10.8398,10.8398,15800.0
2007-02-22 12:25:00,18.48,18.5,18.48,18.5,16400.0,10.8398,10.8516,10.8398,10.8516,16400.0
2007-02-22 12:30:00,18.5,18.51,18.48,18.51,47000.0,10.8516,10.8574,10.8398,10.8574,47000.0
2007-02-22 12:35:00,18.51,18.53,18.5,18.52,32800.0,10.8574,10.8692,10.8516,10.8633,32800.0
2007-02-22 12:40:00,18.52,18.56,18.52,18.55,33800.0,10.8633,10.8867,10.8633,10.8809,33800.0
2007-02-22 12:45:00,18.54,18.55,18.52,18.55,20400.0,10.875,10.8809,10.8633,10.8809,20400.0
2007-02-22 12:50:00,18.55,18.56,18.54,18.55,30600.0,10.8809,10.8867,10.875,10.8809,30600.0
2007-02-22 12:55:00,18.55,18.55,18.47,18.48,49400.0,10.8809,10.8809,10.834,10.8398,49400.0
2007-02-22 13:00:00,18.47,18.48,18.43,18.45,56000.0,10.834,10.8398,10.8105,10.8222,56000.0
2007-02-22 13:05:00,18.45,18.45,18.41,18.42,27400.0,10.8222,10.8222,10.7988,10.8046,27400.0
2007-02-22 13:10:00,18.43,18.43,18.43,18.43,7600.0,10.8105,10.8105,10.8105,10.8105,7600.0
2007-02-22 13:15:00,18.43,18.46,18.43,18.46,29600.0,10.8105,10.8281,10.8105,10.8281,29600.0
2007-02-22 13:20:00,18.46,18.52,18.46,18.5,56400.0,10.8281,10.8633,10.8281,10.8516,56400.0
2007-02-22 13:25:00,18.5,18.5,18.45,18.49,122600.0,10.8516,10.8516,10.8222,10.8457,122600.0
2007-02-22 13:30:00,18.49,18.51,18.48,18.5,16400.0,10.8457,10.8574,10.8398,10.8516,16400.0
2007-02-22 13:35:00,18.5,18.5,18.49,18.5,10000.0,10.8516,10.8516,10.8457,10.8516,10000.0
2007-02-22 13:40:00,18.49,18.5,18.48,18.48,8600.0,10.8457,10.8516,10.8398,10.8398,8600.0
2007-02-22 13:45:00,18.48,18.54,18.48,18.52,40400.0,10.8398,10.875,10.8398,10.8633,40400.0
2007-02-22 13:50:00,18.52,18.52,18.49,18.5,18800.0,10.8633,10.8633,10.8457,10.8516,18800.0
2007-02-22 13:55:00,18.49,18.5,18.48,18.49,12000.0,10.8457,10.8516,10.8398,10.8457,12000.0
2007-02-22 14:00:00,18.49,18.52,18.49,18.49,31600.0,10.8457,10.8633,10.8457,10.8457,31600.0
2007-02-22 14:05:00,18.5,18.52,18.49,18.52,35200.0,10.8516,10.8633,10.8457,10.8633,35200.0
2007-02-22 14:10:00,18.52,18.55,18.51,18.55,37600.0,10.8633,10.8809,10.8574,10.8809,37600.0
2007-02-22 14:15:00,18.54,18.54,18.53,18.53,11000.0,10.875,10.875,10.8692,10.8692,11000.0
2007-02-22 14:20:00,18.53,18.56,18.52,18.55,43600.0,10.8692,10.8867,10.8633,10.8809,43600.0
2007-02-22 14:25:00,18.55,18.59,18.55,18.57,56600.0,10.8809,10.9043,10.8809,10.8926,56600.0
2007-02-22 14:30:00,18.57,18.57,18.52,18.52,92200.0,10.8926,10.8926,10.8633,10.8633,92200.0
2007-02-22 14:35:00,18.52,18.53,18.51,18.52,25200.0,10.8633,10.8692,10.8574,10.8633,25200.0
2007-02-22 14:40:00,18.53,18.54,18.51,18.52,176400.0,10.8692,10.875,10.8574,10.8633,176400.0
2007-02-22 14:45:00,18.52,18.53,18.5,18.53,63600.0,10.8633,10.8692,10.8516,10.8692,63600.0
2007-02-22 14:50:00,18.53,18.53,18.51,18.52,63200.0,10.8692,10.8692,10.8574,10.8633,63200.0
2007-02-22 14:55:00,18.53,18.54,18.5,18.52,64400.0,10.8692,10.875,10.8516,10.8633,64400.0
2007-02-22 15:00:00,18.51,18.53,18.51,18.53,11600.0,10.8574,10.8692,10.8574,10.8692,11600.0
2007-02-22 15:05:00,18.53,18.57,18.53,18.57,29200.0,10.8692,10.8926,10.8692,10.8926,29200.0
2007-02-22 15:10:00,18.57,18.57,18.56,18.57,17200.0,10.8926,10.8926,10.8867,10.8926,17200.0
2007-02-22 15:15:00,18.57,18.57,18.55,18.56,41600.0,10.8926,10.8926,10.8809,10.8867,41600.0
2007-02-22 15:20:00,18.57,18.59,18.55,18.59,48400.0,10.8926,10.9043,10.8809,10.9043,48400.0
2007-02-22 15:25:00,18.58,18.59,18.57,18.59,55800.0,10.8985,10.9043,10.8926,10.9043,55800.0
2007-02-22 15:30:00,18.59,18.62,18.58,18.6,61600.0,10.9043,10.9219,10.8985,10.9102,61600.0
2007-02-22 15:35:00,18.61,18.61,18.58,18.58,48800.0,10.9161,10.9161,10.8985,10.8985,48800.0
2007-02-22 15:40:00,18.58,18.61,18.58,18.61,39800.0,10.8985,10.9161,10.8985,10.9161,39800.0
2007-02-22 15:45:00,18.61,18.62,18.6,18.61,78400.0,10.9161,10.9219,10.9102,10.9161,78400.0
2007-02-22 15:50:00,18.62,18.66,18.61,18.64,206000.0,10.9219,10.9454,10.9161,10.9337,206000.0
2007-02-22 15:55:00,18.64,18.66,18.6,18.63,213800.0,10.9337,10.9454,10.9102,10.9278,213800.0
2007-02-23 09:30:00,18.68,18.68,18.58,18.68,116400.0,10.9571,10.9571,10.8985,10.9571,116400.0
2007-02-23 09:35:00,18.66,18.72,18.65,18.71,34400.0,10.9454,10.9806,10.9395,10.9747,34400.0
2007-02-23 09:40:00,18.7,18.72,18.68,18.71,27400.0,10.9689,10.9806,10.9571,10.9747,27400.0
2007-02-23 09:45:00,18.72,18.72,18.63,18.66,62400.0,10.9806,10.9806,10.9278,10.9454,62400.0
2007-02-23 09:50:00,18.65,18.7,18.64,18.67,44800.0,10.9395,10.9689,10.9337,10.9513,44800.0
2007-02-23 09:55:00,18.67,18.72,18.66,18.66,39200.0,10.9513,10.9806,10.9454,10.9454,39200.0
2007-02-23 10:00:00,18.66,18.68,18.65,18.65,154800.0,10.9454,10.9571,10.9395,10.9395,154800.0
2007-02-23 10:05:00,18.65,18.73,18.63,18.73,100400.0,10.9395,10.9865,10.9278,10.9865,100400.0
2007-02-23 10:10:00,18.72,18.74,18.68,18.68,94800.0,10.9806,10.9923,10.9571,10.9571,94800.0
2007-02-23 10:15:00,18.68,18.75,18.67,18.74,31600.0,10.9571,10.9982,10.9513,10.9923,31600.0
2007-02-23 10:20:00,18.75,18.78,18.73,18.78,98400.0,10.9982,11.0158,10.9865,11.0158,98400.0
2007-02-23 10:25:00,18.78,18.78,18.69,18.69,71200.0,11.0158,11.0158,10.963,10.963,71200.0
2007-02-23 10:30:00,18.69,18.7,18.68,18.69,54000.0,10.963,10.9689,10.9571,10.963,54000.0
2007-02-23 10:35:00,18.69,18.7,18.66,18.67,85600.0,10.963,10.9689,10.9454,10.9513,85600.0
2007-02-23 10:40:00,18.67,18.68,18.64,18.65,213600.0,10.9513,10.9571,10.9337,10.9395,213600.0
2007-02-23 10:45:00,18.65,18.67,18.59,18.64,219600.0,10.9395,10.9513,10.9043,10.9337,219600.0
2007-02-23 10:50:00,18.64,18.66,18.59,18.61,108800.0,10.9337,10.9454,10.9043,10.9161,108800.0
2007-02-23 10:55:00,18.61,18.64,18.6,18.62,29600.0,10.9161,10.9337,10.9102,10.9219,29600.0
2007-02-23 11:00:00,18.63,18.65,18.62,18.64,21000.0,10.9278,10.9395,10.9219,10.9337,21000.0
2007-02-23 11:05:00,18.65,18.66,18.63,18.66,45200.0,10.9395,10.9454,10.9278,10.9454,45200.0
2007-02-23 11:10:00,18.65,18.66,18.63,18.65,31400.0,10.9395,10.9454,10.9278,10.9395,31400.0
2007-02-23 11:15:00,18.66,18.71,18.64,18.7,88200.0,10.9454,10.9747,10.9337,10.9689,88200.0
2007-02-23 11:20:00,18.7,18.73,18.66,18.66,53000.0,10.9689,10.9865,10.9454,10.9454,53000.0
2007-02-23 11:25:00,18.66,18.67,18.64,18.65,25800.0,10.9454,10.9513,10.9337,10.9395,25800.0
2007-02-23 11:30:00,18.66,18.71,18.66,18.71,30200.0,10.9454,10.9747,10.9454,10.9747,30200.0
2007-02-23 11:35:00,18.72,18.78,18.71,18.77,70000.0,10.9806,11.0158,10.9747,11.0099,70000.0
2007-02-23 11:40:00,18.76,18.76,18.73,18.75,31000.0,11.0041,11.0041,10.9865,10.9982,31000.0
2007-02-23 11:45:00,18.75,18.77,18.75,18.76,40400.0,10.9982,11.0099,10.9982,11.0041,40400.0
2007-02-23 11:50:00,18.77,18.78,18.77,18.77,31000.0,11.0099,11.0158,11.0099,11.0099,31000.0
2007-02-23 11:55:00,18.77,18.81,18.77,18.8,64000.0,11.0099,11.0334,11.0099,11.0275,64000.0
2007-02-23 12:00:00,18.8,18.8,18.78,18.78,39600.0,11.0275,11.0275,11.0158,11.0158,39600.0
2007-02-23 12:05:00,18.78,18.79,18.75,18.77,58200.0,11.0158,11.0217,10.9982,11.0099,58200.0
2007-02-23 12:10:00,18.77,18.8,18.77,18.8,63600.0,11.0099,11.0275,11.0099,11.0275,63600.0
2007-02-23 12:15:00,18.8,18.82,18.79,18.82,85000.0,11.0275,11.0393,11.0217,11.0393,85000.0
2007-02-23 12:20:00,18.82,18.85,18.81,18.85,73000.0,11.0393,11.0569,11.0334,11.0569,73000.0
2007-02-23 12:25:00,18.85,18.85,18.82,18.82,24000.0,11.0569,11.0569,11.0393,11.0393,24000.0
2007-02-23 12:30:00,18.82,18.85,18.82,18.83,65000.0,11.0393,11.0569,11.0393,11.0451,65000.0
2007-02-23 12:35:00,18.83,18.83,18.8,18.8,95000.0,11.0451,11.0451,11.0275,11.0275,95000.0
2007-02-23 12:40:00,18.8,18.8,18.75,18.75,49600.0,11.0275,11.0275,10.9982,10.9982,49600.0
2007-02-23 12:45:00,18.75,18.77,18.71,18.77,78400.0,10.9982,11.0099,10.9747,11.0099,78400.0
2007-02-23 12:50:00,18.77,18.77,18.75,18.76,33400.0,11.0099,11.0099,10.9982,11.0041,33400.0
2007-02-23 12:55:00,18.76,18.8,18.75,18.78,36600.0,11.0041,11.0275,10.9982,11.0158,36600.0
2007-02-23 13:00:00,18.78,18.8,18.75,18.8,109000.0,11.0158,11.0275,10.9982,11.0275,109000.0
2007-02-23 13:05:00,18.8,18.81,18.78,18.79,36600.0,11.0275,11.0334,11.0158,11.0217,36600.0
2007-02-23 13:10:00,18.79,18.8,18.78,18.8,14400.0,11.0217,11.0275,11.0158,11.0275,14400.0
2007-02-23 13:15:00,18.8,18.8,18.75,18.75,23000.0,11.0275,11.0275,10.9982,10.9982,23000.0
2007-02-23 13:20:00,18.75,18.8,18.75,18.79,33800.0,10.9982,11.0275,10.9982,11.0217,33800.0
2007-02-23 13:25:00,18.78,18.79,18.75,18.78,43200.0,11.0158,11.0217,10.9982,11.0158,43200.0
2007-02-23 13:30:00,18.79,18.79,18.76,18.78,39000.0,11.0217,11.0217,11.0041,11.0158,39000.0
2007-02-23 13:35:00,18.77,18.77,18.75,18.76,20600.0,11.0099,11.0099,10.9982,11.0041,20600.0
2007-02-23 13:40:00,18.77,18.8,18.77,18.8,37200.0,11.0099,11.0275,11.0099,11.0275,37200.0
2007-02-23 13:45:00,18.8,18.8,18.79,18.8,27000.0,11.0275,11.0275,11.0217,11.0275,27000.0
2007-02-23 13:50:00,18.79,18.8,18.79,18.8,18000.0,11.0217,11.0275,11.0217,11.0275,18000.0
2007-02-23 13:55:00,18.8,18.8,18.77,18.79,27800.0,11.0275,11.0275,11.0099,11.0217,27800.0
2007-02-23 14:00:00,18.79,18.8,18.78,18.78,79800.0,11.0217,11.0275,11.0158,11.0158,79800.0
2007-02-23 14:05:00,18.77,18.8,18.77,18.8,26400.0,11.0099,11.0275,11.0099,11.0275,26400.0
2007-02-23 14:10:00,18.8,18.81,18.8,18.81,42000.0,11.0275,11.0334,11.0275,11.0334,42000.0
2007-02-23 14:15:00,18.81,18.85,18.81,18.84,58200.0,11.0334,11.0569,11.0334,11.051,58200.0
2007-02-23 14:20:00,18.84,18.85,18.83,18.84,30200.0,11.051,11.0569,11.0451,11.051,30200.0
2007-02-23 14:25:00,18.84,18.86,18.84,18.85,38000.0,11.051,11.0627,11.051,11.0569,38000.0
2007-02-23 14:30:00,18.85,18.87,18.85,18.86,70400.0,11.0569,11.0686,11.0569,11.0627,70400.0
2007-02-23 14:35:00,18.86,18.88,18.86,18.87,45600.0,11.0627,11.0744,11.0627,11.0686,45600.0
2007-02-23 14:40:00,18.87,18.87,18.85,18.86,159800.0,11.0686,11.0686,11.0569,11.0627,159800.0
2007-02-23 14:45:00,18.86,18.86,18.85,18.85,93600.0,11.0627,11.0627,11.0569,11.0569,93600.0
2007-02-23 14:50:00,18.85,18.85,18.83,18.84,61000.0,11.0569,11.0569,11.0451,11.051,61000.0
2007-02-23 14:55:00,18.84,18.85,18.82,18.84,289800.0,11.051,11.0569,11.0393,11.051,289800.0
2007-02-23 15:00:00,18.84,18.84,18.81,18.81,35800.0,11.051,11.051,11.0334,11.0334,35800.0
2007-02-23 15:05:00,18.81,18.82,18.8,18.8,39600.0,11.0334,11.0393,11.0275,11.0275,39600.0
2007-02-23 15:10:00,18.8,18.82,18.79,18.81,75800.0,11.0275,11.0393,11.0217,11.0334,75800.0
2007-02-23 15:15:00,18.81,18.82,18.8,18.82,25400.0,11.0334,11.0393,11.0275,11.0393,25400.0
2007-02-23 15:20:00,18.82,18.84,18.82,18.83,35200.0,11.0393,11.051,11.0393,11.0451,35200.0
2007-02-23 15:25:00,18.83,18.83,18.83,18.83,9600.0,11.0451,11.0451,11.0451,11.0451,9600.0
2007-02-23 15:30:00,18.83,18.83,18.79,18.8,37400.0,11.0451,11.0451,11.0217,11.0275,37400.0
2007-02-23 15:35:00,18.8,18.8,18.75,18.78,44800.0,11.0275,11.0275,10.9982,11.0158,44800.0
2007-02-23 15:40:00,18.78,18.79,18.75,18.77,54400.0,11.0158,11.0217,10.9982,11.0099,54400.0
2007-02-23 15:45:00,18.77,18.79,18.77,18.77,69200.0,11.0099,11.0217,11.0099,11.0099,69200.0
2007-02-23 15:50:00,18.78,18.78,18.74,18.77,122800.0,11.0158,11.0158,10.9923,11.0099,122800.0
2007-02-23 15:55:00,18.77,18.79,18.74,18.74,123000.0,11.0099,11.0217,10.9923,10.9923,123000.0
2007-02-26 09:30:00,18.82,18.85,18.75,18.82,89400.0,11.0393,11.0569,10.9982,11.0393,89400.0
2007-02-26 09:35:00,18.82,18.84,18.79,18.8,82000.0,11.0393,11.051,11.0217,11.0275,82000.0
2007-02-26 09:40:00,18.79,18.81,18.78,18.79,25600.0,11.0217,11.0334,11.0158,11.0217,25600.0
2007-02-26 09:45:00,18.78,18.86,18.78,18.86,27000.0,11.0158,11.0627,11.0158,11.0627,27000.0
2007-02-26 09:50:00,18.85,18.85,18.75,18.76,37400.0,11.0569,11.0569,10.9982,11.0041,37400.0
2007-02-26 09:55:00,18.75,18.79,18.74,18.74,40800.0,10.9982,11.0217,10.9923,10.9923,40800.0
2007-02-26 10:00:00,18.74,18.74,18.69,18.7,64800.0,10.9923,10.9923,10.963,10.9689,64800.0
2007-02-26 10:05:00,18.7,18.74,18.7,18.73,52400.0,10.9689,10.9923,10.9689,10.9865,52400.0
2007-02-26 10:10:00,18.73,18.78,18.73,18.77,22000.0,10.9865,11.0158,10.9865,11.0099,22000.0
2007-02-26 10:15:00,18.77,18.77,18.7,18.7,46800.0,11.0099,11.0099,10.9689,10.9689,46800.0
2007-02-26 10:20:00,18.69,18.69,18.68,18.68,25200.0,10.963,10.963,10.9571,10.9571,25200.0
2007-02-26 10:25:00,18.68,18.72,18.67,18.67,35800.0,10.9571,10.9806,10.9513,10.9513,35800.0
2007-02-26 10:30:00,18.67,18.7,18.67,18.68,22400.0,10.9513,10.9689,10.9513,10.9571,22400.0
2007-02-26 10:35:00,18.68,18.68,18.64,18.68,20400.0,10.9571,10.9571,10.9337,10.9571,20400.0
2007-02-26 10:40:00,18.68,18.68,18.61,18.61,39400.0,10.9571,10.9571,10.9161,10.9161,39400.0
2007-02-26 10:45:00,18.61,18.63,18.61,18.61,25400.0,10.9161,10.9278,10.9161,10.9161,25400.0
2007-02-26 10:50:00,18.61,18.62,18.61,18.61,12800.0,10.9161,10.9219,10.9161,10.9161,12800.0
2007-02-26 10:55:00,18.61,18.66,18.61,18.66,19800.0,10.9161,10.9454,10.9161,10.9454,19800.0
2007-02-26 11:00:00,18.67,18.71,18.67,18.67,23600.0,10.9513,10.9747,10.9513,10.9513,23600.0
2007-02-26 11:05:00,18.66,18.66,18.66,18.66,13000.0,10.9454,10.9454,10.9454,10.9454,13000.0
2007-02-26 11:10:00,18.66,18.7,18.66,18.66,33000.0,10.9454,10.9689,10.9454,10.9454,33000.0
2007-02-26 11:15:00,18.66,18.66,18.61,18.62,11800.0,10.9454,10.9454,10.9161,10.9219,11800.0
2007-02-26 11:20:00,18.63,18.65,18.63,18.65,11800.0,10.9278,10.9395,10.9278,10.9395,11800.0
2007-02-26 11:25:00,18.65,18.66,18.63,18.65,18600.0,10.9395,10.9454,10.9278,10.9395,18600.0
2007-02-26 11:30:00,18.65,18.65,18.61,18.61,34800.0,10.9395,10.9395,10.9161,10.9161,34800.0
2007-02-26 11:35:00,18.61,18.64,18.61,18.63,74000.0,10.9161,10.9337,10.9161,10.9278,74000.0
2007-02-26 11:40:00,18.63,18.63,18.62,18.63,36000.0,10.9278,10.9278,10.9219,10.9278,36000.0
2007-02-26 11:45:00,18.63,18.65,18.63,18.64,36600.0,10.9278,10.9395,10.9278,10.9337,36600.0
2007-02-26 11:50:00,18.64,18.67,18.64,18.67,26800.0,10.9337,10.9513,10.9337,10.9513,26800.0
2007-02-26 11:55:00,18.68,18.73,18.67,18.73,35600.0,10.9571,10.9865,10.9513,10.9865,35600.0
2007-02-26 12:00:00,18.73,18.73,18.71,18.71,19000.0,10.9865,10.9865,10.9747,10.9747,19000.0
2007-02-26 12:05:00,18.71,18.71,18.68,18.71,27400.0,10.9747,10.9747,10.9571,10.9747,27400.0
2007-02-26 12:10:00,18.72,18.72,18.66,18.67,24000.0,10.9806,10.9806,10.9454,10.9513,24000.0
2007-02-26 12:15:00,18.67,18.67,18.61,18.61,41400.0,10.9513,10.9513,10.9161,10.9161,41400.0
2007-02-26 12:20:00,18.61,18.62,18.61,18.61,21200.0,10.9161,10.9219,10.9161,10.9161,21200.0
2007-02-26 12:25:00,18.61,18.62,18.6,18.61,12600.0,10.9161,10.9219,10.9102,10.9161,12600.0
2007-02-26 12:30:00,18.61,18.63,18.6,18.6,24800.0,10.9161,10.9278,10.9102,10.9102,24800.0
2007-02-26 12:35:00,18.6,18.63,18.6,18.63,18600.0,10.9102,10.9278,10.9102,10.9278,18600.0
2007-02-26 12:40:00,18.62,18.66,18.6,18.6,59800.0,10.9219,10.9454,10.9102,10.9102,59800.0
2007-02-26 12:45:00,18.6,18.6,18.56,18.59,45400.0,10.9102,10.9102,10.8867,10.9043,45400.0
2007-02-26 12:50:00,18.59,18.59,18.56,18.57,21000.0,10.9043,10.9043,10.8867,10.8926,21000.0
2007-02-26 12:55:00,18.57,18.58,18.54,18.54,54000.0,10.8926,10.8985,10.875,10.875,54000.0
2007-02-26 13:00:00,18.53,18.56,18.53,18.56,28400.0,10.8692,10.8867,10.8692,10.8867,28400.0
2007-02-26 13:05:00,18.56,18.58,18.56,18.58,43400.0,10.8867,10.8985,10.8867,10.8985,43400.0
2007-02-26 13:10:00,18.59,18.6,18.59,18.6,10400.0,10.9043,10.9102,10.9043,10.9102,10400.0
2007-02-26 13:15:00,18.6,18.61,18.6,18.6,28000.0,10.9102,10.9161,10.9102,10.9102,28000.0
2007-02-26 13:20:00,18.6,18.6,18.59,18.59,19400.0,10.9102,10.9102,10.9043,10.9043,19400.0
2007-02-26 13:25:00,18.59,18.59,18.58,18.58,12200.0,10.9043,10.9043,10.8985,10.8985,12200.0
2007-02-26 13:30:00,18.59,18.61,18.59,18.61,37200.0,10.9043,10.9161,10.9043,10.9161,37200.0
2007-02-26 13:35:00,18.61,18.64,18.61,18.64,27000.0,10.9161,10.9337,10.9161,10.9337,27000.0
2007-02-26 13:40:00,18.64,18.67,18.61,18.61,23400.0,10.9337,10.9513,10.9161,10.9161,23400.0
2007-02-26 13:45:00,18.61,18.63,18.61,18.61,33800.0,10.9161,10.9278,10.9161,10.9161,33800.0
2007-02-26 13:50:00,18.62,18.63,18.62,18.63,8200.0,10.9219,10.9278,10.9219,10.9278,8200.0
2007-02-26 13:55:00,18.63,18.64,18.63,18.63,12000.0,10.9278,10.9337,10.9278,10.9278,12000.0
2007-02-26 14:00:00,18.63,18.63,18.61,18.61,16400.0,10.9278,10.9278,10.9161,10.9161,16400.0
2007-02-26 14:05:00,18.61,18.63,18.61,18.63,12400.0,10.9161,10.9278,10.9161,10.9278,12400.0
2007-02-26 14:10:00,18.63,18.63,18.61,18.61,28800.0,10.9278,10.9278,10.9161,10.9161,28800.0
2007-02-26 14:15:00,18.61,18.65,18.59,18.65,31200.0,10.9161,10.9395,10.9043,10.9395,31200.0
2007-02-26 14:20:00,18.65,18.7,18.65,18.68,32200.0,10.9395,10.9689,10.9395,10.9571,32200.0
2007-02-26 14:25:00,18.68,18.69,18.67,18.67,10200.0,10.9571,10.963,10.9513,10.9513,10200.0
2007-02-26 14:30:00,18.67,18.67,18.64,18.65,12000.0,10.9513,10.9513,10.9337,10.9395,12000.0
2007-02-26 14:35:00,18.64,18.68,18.64,18.68,28400.0,10.9337,10.9571,10.9337,10.9571,28400.0
2007-02-26 14:40:00,18.68,18.68,18.66,18.67,19800.0,10.9571,10.9571,10.9454,10.9513,19800.0
2007-02-26 14:45:00,18.67,18.68,18.67,18.68,11400.0,10.9513,10.9571,10.9513,10.9571,11400.0
2007-02-26 14:50:00,18.68,18.68,18.66,18.66,13600.0,10.9571,10.9571,10.9454,10.9454,13600.0
2007-02-26 14:55:00,18.66,18.68,18.66,18.67,27600.0,10.9454,10.9571,10.9454,10.9513,27600.0
2007-02-26 15:00:00,18.67,18.69,18.67,18.68,17400.0,10.9513,10.963,10.9513,10.9571,17400.0
2007-02-26 15:05:00,18.68,18.68,18.64,18.64,12600.0,10.9571,10.9571,10.9337,10.9337,12600.0
2007-02-26 15:10:00,18.64,18.64,18.6,18.6,113800.0,10.9337,10.9337,10.9102,10.9102,113800.0
2007-02-26 15:15:00,18.6,18.6,18.6,18.6,47200.0,10.9102,10.9102,10.9102,10.9102,47200.0
2007-02-26 15:20:00,18.6,18.6,18.57,18.59,75000.0,10.9102,10.9102,10.8926,10.9043,75000.0
2007-02-26 15:25:00,18.59,18.6,18.57,18.58,161400.0,10.9043,10.9102,10.8926,10.8985,161400.0
2007-02-26 15:30:00,18.58,18.6,18.58,18.58,50800.0,10.8985,10.9102,10.8985,10.8985,50800.0
2007-02-26 15:35:00,18.58,18.59,18.58,18.59,45000.0,10.8985,10.9043,10.8985,10.9043,45000.0
2007-02-26 15:40:00,18.59,18.59,18.57,18.58,86000.0,10.9043,10.9043,10.8926,10.8985,86000.0
2007-02-26 15:45:00,18.58,18.6,18.58,18.6,110200.0,10.8985,10.9102,10.8985,10.9102,110200.0
2007-02-26 15:50:00,18.6,18.6,18.59,18.59,65800.0,10.9102,10.9102,10.9043,10.9043,65800.0
2007-02-26 15:55:00,18.6,18.61,18.58,18.6,181800.0,10.9102,10.9161,10.8985,10.9102,181800.0
2007-02-27 09:30:00,18.49,18.49,18.28,18.29,127400.0,10.8457,10.8457,10.7225,10.7284,127400.0
2007-02-27 09:35:00,18.29,18.32,18.13,18.17,129800.0,10.7284,10.746,10.6345,10.658,129800.0
2007-02-27 09:40:00,18.18,18.35,18.16,18.35,123200.0,10.6639,10.7636,10.6521,10.7636,123200.0
2007-02-27 09:45:00,18.34,18.36,18.25,18.27,99400.0,10.7577,10.7694,10.7049,10.7166,99400.0
2007-02-27 09:50:00,18.26,18.3,18.23,18.27,105200.0,10.7108,10.7342,10.6932,10.7166,105200.0
2007-02-27 09:55:00,18.26,18.33,18.25,18.29,78000.0,10.7108,10.7518,10.7049,10.7284,78000.0
2007-02-27 10:00:00,18.3,18.32,18.24,18.29,116600.0,10.7342,10.746,10.699,10.7284,116600.0
2007-02-27 10:05:00,18.3,18.35,18.28,18.3,74800.0,10.7342,10.7636,10.7225,10.7342,74800.0
2007-02-27 10:10:00,18.31,18.32,18.28,18.32,47000.0,10.7401,10.746,10.7225,10.746,47000.0
2007-02-27 10:15:00,18.32,18.36,18.32,18.32,74000.0,10.746,10.7694,10.746,10.746,74000.0
2007-02-27 10:20:00,18.33,18.4,18.32,18.33,46400.0,10.7518,10.7929,10.746,10.7518,46400.0
2007-02-27 10:25:00,18.34,18.4,18.34,18.4,41600.0,10.7577,10.7929,10.7577,10.7929,41600.0
2007-02-27 10:30:00,18.39,18.45,18.39,18.41,22200.0,10.787,10.8222,10.787,10.7988,22200.0
2007-02-27 10:35:00,18.41,18.5,18.41,18.5,138600.0,10.7988,10.8516,10.7988,10.8516,138600.0
2007-02-27 10:40:00,18.5,18.5,18.45,18.48,63000.0,10.8516,10.8516,10.8222,10.8398,63000.0
2007-02-27 10:45:00,18.49,18.5,18.44,18.45,65800.0,10.8457,10.8516,10.8164,10.8222,65800.0
2007-02-27 10:50:00,18.45,18.46,18.41,18.42,38800.0,10.8222,10.8281,10.7988,10.8046,38800.0
2007-02-27 10:55:00,18.42,18.42,18.33,18.34,56200.0,10.8046,10.8046,10.7518,10.7577,56200.0
2007-02-27 11:00:00,18.34,18.41,18.34,18.4,53000.0,10.7577,10.7988,10.7577,10.7929,53000.0
2007-02-27 11:05:00,18.4,18.43,18.39,18.39,43600.0,10.7929,10.8105,10.787,10.787,43600.0
2007-02-27 11:10:00,18.39,18.42,18.39,18.41,14000.0,10.787,10.8046,10.787,10.7988,14000.0
2007-02-27 11:15:00,18.41,18.44,18.4,18.41,18400.0,10.7988,10.8164,10.7929,10.7988,18400.0
2007-02-27 11:20:00,18.41,18.41,18.38,18.38,17600.0,10.7988,10.7988,10.7812,10.7812,17600.0
2007-02-27 11:25:00,18.38,18.41,18.38,18.4,17400.0,10.7812,10.7988,10.7812,10.7929,17400.0
2007-02-27 11:30:00,18.4,18.42,18.4,18.42,21000.0,10.7929,10.8046,10.7929,10.8046,21000.0
2007-02-27 11:35:00,18.41,18.45,18.41,18.45,44400.0,10.7988,10.8222,10.7988,10.8222,44400.0
2007-02-27 11:40:00,18.45,18.47,18.38,18.39,44600.0,10.8222,10.834,10.7812,10.787,44600.0
2007-02-27 11:45:00,18.39,18.39,18.38,18.38,16000.0,10.787,10.787,10.7812,10.7812,16000.0
2007-02-27 11:50:00,18.38,18.38,18.34,18.35,65600.0,10.7812,10.7812,10.7577,10.7636,65600.0
2007-02-27 11:55:00,18.35,18.35,18.27,18.27,45000.0,10.7636,10.7636,10.7166,10.7166,45000.0
2007-02-27 12:00:00,18.27,18.28,18.19,18.22,92800.0,10.7166,10.7225,10.6697,10.6873,92800.0
2007-02-27 12:05:00,18.23,18.23,18.18,18.19,65200.0,10.6932,10.6932,10.6639,10.6697,65200.0
2007-02-27 12:10:00,18.18,18.2,18.15,18.18,48000.0,10.6639,10.6756,10.6463,10.6639,48000.0
2007-02-27 12:15:00,18.18,18.21,18.16,18.21,32400.0,10.6639,10.6814,10.6521,10.6814,32400.0
2007-02-27 12:20:00,18.21,18.25,18.2,18.25,28800.0,10.6814,10.7049,10.6756,10.7049,28800.0
2007-02-27 12:25:00,18.25,18.25,18.24,18.25,20600.0,10.7049,10.7049,10.699,10.7049,20600.0
2007-02-27 12:30:00,18.25,18.31,18.25,18.3,22200.0,10.7049,10.7401,10.7049,10.7342,22200.0
2007-02-27 12:35:00,18.29,18.34,18.29,18.32,47600.0,10.7284,10.7577,10.7284,10.746,47600.0
2007-02-27 12:40:00,18.32,18.33,18.25,18.26,23800.0,10.746,10.7518,10.7049,10.7108,23800.0
2007-02-27 12:45:00,18.25,18.34,18.25,18.34,16600.0,10.7049,10.7577,10.7049,10.7577,16600.0
2007-02-27 12:50:00,18.34,18.38,18.34,18.36,48600.0,10.7577,10.7812,10.7577,10.7694,48600.0
2007-02-27 12:55:00,18.36,18.38,18.3,18.31,16400.0,10.7694,10.7812,10.7342,10.7401,16400.0
2007-02-27 13:00:00,18.3,18.31,18.28,18.29,15600.0,10.7342,10.7401,10.7225,10.7284,15600.0
2007-02-27 13:05:00,18.29,18.31,18.27,18.28,17400.0,10.7284,10.7401,10.7166,10.7225,17400.0
2007-02-27 13:10:00,18.28,18.28,18.21,18.24,24400.0,10.7225,10.7225,10.6814,10.699,24400.0
2007-02-27 13:15:00,18.24,18.25,18.22,18.24,11800.0,10.699,10.7049,10.6873,10.699,11800.0
2007-02-27 13:20:00,18.24,18.25,18.21,18.23,17800.0,10.699,10.7049,10.6814,10.6932,17800.0
2007-02-27 13:25:00,18.23,18.25,18.21,18.22,42000.0,10.6932,10.7049,10.6814,10.6873,42000.0
2007-02-27 13:30:00,18.21,18.23,18.21,18.21,18800.0,10.6814,10.6932,10.6814,10.6814,18800.0
2007-02-27 13:35:00,18.22,18.23,18.2,18.21,19600.0,10.6873,10.6932,10.6756,10.6814,19600.0
2007-02-27 13:40:00,18.21,18.25,18.19,18.25,39200.0,10.6814,10.7049,10.6697,10.7049,39200.0
2007-02-27 13:45:00,18.24,18.24,18.17,18.2,51200.0,10.699,10.699,10.658,10.6756,51200.0
2007-02-27 13:50:00,18.2,18.21,18.18,18.19,42200.0,10.6756,10.6814,10.6639,10.6697,42200.0
2007-02-27 13:55:00,18.19,18.2,18.18,18.18,25200.0,10.6697,10.6756,10.6639,10.6639,25200.0
2007-02-27 14:00:00,18.18,18.21,18.17,18.19,35400.0,10.6639,10.6814,10.658,10.6697,35400.0
2007-02-27 14:05:00,18.18,18.2,18.14,18.14,52800.0,10.6639,10.6756,10.6404,10.6404,52800.0
2007-02-27 14:10:00,18.14,18.17,18.13,18.15,42200.0,10.6404,10.658,10.6345,10.6463,42200.0
2007-02-27 14:15:00,18.15,18.18,18.13,18.13,51600.0,10.6463,10.6639,10.6345,10.6345,51600.0
2007-02-27 14:20:00,18.13,18.17,18.13,18.14,26600.0,10.6345,10.658,10.6345,10.6404,26600.0
2007-02-27 14:25:00,18.14,18.17,18.03,18.03,82400.0,10.6404,10.658,10.5759,10.5759,82400.0
2007-02-27 14:30:00,18.04,18.14,18.02,18.14,39000.0,10.5817,10.6404,10.57,10.6404,39000.0
2007-02-27 14:35:00,18.14,18.16,18.09,18.15,26400.0,10.6404,10.6521,10.6111,10.6463,26400.0
2007-02-27 14:40:00,18.15,18.18,18.13,18.18,33800.0,10.6463,10.6639,10.6345,10.6639,33800.0
2007-02-27 14:45:00,18.18,18.18,18.1,18.13,27800.0,10.6639,10.6639,10.6169,10.6345,27800.0
2007-02-27 14:50:00,18.13,18.15,18.07,18.08,49600.0,10.6345,10.6463,10.5993,10.6052,49600.0
2007-02-27 14:55:00,18.07,18.14,18.03,18.1,101600.0,10.5993,10.6404,10.5759,10.6169,101600.0
2007-02-27 15:00:00,18.1,18.1,18.02,18.09,72800.0,10.6169,10.6169,10.57,10.6111,72800.0
2007-02-27 15:05:00,18.09,18.13,18.01,18.11,48800.0,10.6111,10.6345,10.5641,10.6228,48800.0
2007-02-27 15:10:00,18.11,18.18,18.08,18.13,58600.0,10.6228,10.6639,10.6052,10.6345,58600.0
2007-02-27 15:15:00,18.13,18.24,18.09,18.17,83400.0,10.6345,10.699,10.6111,10.658,83400.0
2007-02-27 15:20:00,18.17,18.33,18.11,18.24,83400.0,10.658,10.7518,10.6228,10.699,83400.0
2007-02-27 15:25:00,18.25,18.25,18.11,18.13,42400.0,10.7049,10.7049,10.6228,10.6345,42400.0
2007-02-27 15:30:00,18.12,18.18,18.08,18.11,76400.0,10.6287,10.6639,10.6052,10.6228,76400.0
2007-02-27 15:35:00,18.11,18.14,18.09,18.1,43200.0,10.6228,10.6404,10.6111,10.6169,43200.0
2007-02-27 15:40:00,18.09,18.11,18.07,18.09,107000.0,10.6111,10.6228,10.5993,10.6111,107000.0
2007-02-27 15:45:00,18.09,18.1,18.07,18.07,38200.0,10.6111,10.6169,10.5993,10.5993,38200.0
2007-02-27 15:50:00,18.08,18.08,18.0,18.03,102000.0,10.6052,10.6052,10.5583,10.5759,102000.0
2007-02-27 15:55:00,18.03,18.05,18.02,18.03,165800.0,10.5759,10.5876,10.57,10.5759,165800.0
2007-02-28 09:30:00,17.91,18.07,17.9,18.06,109800.0,10.5055,10.5993,10.4996,10.5935,109800.0
2007-02-28 09:35:00,18.05,18.14,18.05,18.05,37400.0,10.5876,10.6404,10.5876,10.5876,37400.0
2007-02-28 09:40:00,18.05,18.05,17.93,17.93,61000.0,10.5876,10.5876,10.5172,10.5172,61000.0
2007-02-28 09:45:00,17.93,17.95,17.75,17.81,121800.0,10.5172,10.5289,10.4116,10.4468,121800.0
2007-02-28 09:50:00,17.82,17.88,17.8,17.88,92000.0,10.4527,10.4879,10.441,10.4879,92000.0
2007-02-28 09:55:00,17.88,17.92,17.83,17.86,66400.0,10.4879,10.5113,10.4586,10.4761,66400.0
2007-02-28 10:00:00,17.84,17.9,17.83,17.86,107000.0,10.4644,10.4996,10.4586,10.4761,107000.0
2007-02-28 10:05:00,17.86,17.91,17.83,17.84,69600.0,10.4761,10.5055,10.4586,10.4644,69600.0
2007-02-28 10:10:00,17.84,17.92,17.83,17.92,72400.0,10.4644,10.5113,10.4586,10.5113,72400.0
2007-02-28 10:15:00,17.91,18.03,17.86,18.0,80200.0,10.5055,10.5759,10.4761,10.5583,80200.0
2007-02-28 10:20:00,18.0,18.08,17.95,18.03,127400.0,10.5583,10.6052,10.5289,10.5759,127400.0
2007-02-28 10:25:00,18.03,18.09,18.0,18.07,44800.0,10.5759,10.6111,10.5583,10.5993,44800.0
2007-02-28 10:30:00,18.07,18.15,18.07,18.12,75200.0,10.5993,10.6463,10.5993,10.6287,75200.0
2007-02-28 10:35:00,18.13,18.13,18.05,18.1,93200.0,10.6345,10.6345,10.5876,10.6169,93200.0
2007-02-28 10:40:00,18.1,18.2,18.09,18.17,69000.0,10.6169,10.6756,10.6111,10.658,69000.0
2007-02-28 10:45:00,18.18,18.23,18.14,18.15,65400.0,10.6639,10.6932,10.6404,10.6463,65400.0
2007-02-28 10:50:00,18.14,18.14,18.02,18.06,52800.0,10.6404,10.6404,10.57,10.5935,52800.0
2007-02-28 10:55:00,18.07,18.11,18.02,18.11,73800.0,10.5993,10.6228,10.57,10.6228,73800.0
2007-02-28 11:00:00,18.11,18.11,18.04,18.09,45200.0,10.6228,10.6228,10.5817,10.6111,45200.0
2007-02-28 11:05:00,18.09,18.11,18.06,18.11,54000.0,10.6111,10.6228,10.5935,10.6228,54000.0
2007-02-28 11:10:00,18.11,18.13,18.08,18.1,54600.0,10.6228,10.6345,10.6052,10.6169,54600.0
2007-02-28 11:15:00,18.1,18.1,18.07,18.1,35200.0,10.6169,10.6169,10.5993,10.6169,35200.0
2007-02-28 11:20:00,18.09,18.1,18.04,18.05,29600.0,10.6111,10.6169,10.5817,10.5876,29600.0
2007-02-28 11:25:00,18.05,18.07,18.02,18.02,52000.0,10.5876,10.5993,10.57,10.57,52000.0
2007-02-28 11:30:00,18.02,18.04,17.98,18.04,85200.0,10.57,10.5817,10.5465,10.5817,85200.0
2007-02-28 11:35:00,18.04,18.05,18.0,18.01,48200.0,10.5817,10.5876,10.5583,10.5641,48200.0
2007-02-28 11:40:00,18.01,18.01,17.93,17.97,69400.0,10.5641,10.5641,10.5172,10.5407,69400.0
2007-02-28 11:45:00,17.97,18.0,17.94,17.94,40000.0,10.5407,10.5583,10.5231,10.5231,40000.0
2007-02-28 11:50:00,17.93,17.97,17.91,17.93,50600.0,10.5172,10.5407,10.5055,10.5172,50600.0
2007-02-28 11:55:00,17.93,17.99,17.93,17.98,17600.0,10.5172,10.5524,10.5172,10.5465,17600.0
2007-02-28 12:00:00,17.97,17.98,17.92,17.96,27200.0,10.5407,10.5465,10.5113,10.5348,27200.0
2007-02-28 12:05:00,17.97,18.04,17.97,18.04,50200.0,10.5407,10.5817,10.5407,10.5817,50200.0
2007-02-28 12:10:00,18.04,18.08,18.03,18.05,28000.0,10.5817,10.6052,10.5759,10.5876,28000.0
2007-02-28 12:15:00,18.05,18.07,18.02,18.06,49400.0,10.5876,10.5993,10.57,10.5935,49400.0
2007-02-28 12:20:00,18.06,18.11,18.06,18.1,26600.0,10.5935,10.6228,10.5935,10.6169,26600.0
2007-02-28 12:25:00,18.1,18.1,18.04,18.04,20800.0,10.6169,10.6169,10.5817,10.5817,20800.0
2007-02-28 12:30:00,18.04,18.06,18.04,18.05,12600.0,10.5817,10.5935,10.5817,10.5876,12600.0
2007-02-28 12:35:00,18.05,18.05,18.02,18.04,16800.0,10.5876,10.5876,10.57,10.5817,16800.0
2007-02-28 12:40:00,18.04,18.05,18.04,18.04,38000.0,10.5817,10.5876,10.5817,10.5817,38000.0
2007-02-28 12:45:00,18.04,18.05,18.03,18.03,25000.0,10.5817,10.5876,10.5759,10.5759,25000.0
2007-02-28 12:50:00,18.03,18.05,18.02,18.03,49800.0,10.5759,10.5876,10.57,10.5759,49800.0
2007-02-28 12:55:00,18.03,18.05,18.03,18.04,18800.0,10.5759,10.5876,10.5759,10.5817,18800.0
2007-02-28 13:00:00,18.03,18.04,18.03,18.04,18000.0,10.5759,10.5817,10.5759,10.5817,18000.0
2007-02-28 13:05:00,18.04,18.05,18.03,18.05,7800.0,10.5817,10.5876,10.5759,10.5876,7800.0
2007-02-28 13:10:00,18.04,18.05,18.0,18.05,24400.0,10.5817,10.5876,10.5583,10.5876,24400.0
2007-02-28 13:15:00,18.05,18.05,18.04,18.04,21400.0,10.5876,10.5876,10.5817,10.5817,21400.0
2007-02-28 13:20:00,18.04,18.05,18.04,18.05,47400.0,10.5817,10.5876,10.5817,10.5876,47400.0
2007-02-28 13:25:00,18.05,18.06,18.04,18.05,48600.0,10.5876,10.5935,10.5817,10.5876,48600.0
2007-02-28 13:30:00,18.05,18.05,18.03,18.04,26600.0,10.5876,10.5876,10.5759,10.5817,26600.0
2007-02-28 13:35:00,18.04,18.05,18.0,18.0,20200.0,10.5817,10.5876,10.5583,10.5583,20200.0
2007-02-28 13:40:00,18.0,18.01,17.98,17.99,26600.0,10.5583,10.5641,10.5465,10.5524,26600.0
2007-02-28 13:45:00,18.0,18.0,17.99,17.99,35000.0,10.5583,10.5583,10.5524,10.5524,35000.0
2007-02-28 13:50:00,17.99,17.99,17.97,17.97,20600.0,10.5524,10.5524,10.5407,10.5407,20600.0
2007-02-28 13:55:00,17.97,17.99,17.96,17.99,32800.0,10.5407,10.5524,10.5348,10.5524,32800.0
2007-02-28 14:00:00,17.99,18.0,17.96,18.0,57800.0,10.5524,10.5583,10.5348,10.5583,57800.0
2007-02-28 14:05:00,18.0,18.0,17.97,17.98,32400.0,10.5583,10.5583,10.5407,10.5465,32400.0
2007-02-28 14:10:00,17.98,17.98,17.94,17.95,38600.0,10.5465,10.5465,10.5231,10.5289,38600.0
2007-02-28 14:15:00,17.95,17.95,17.91,17.92,46000.0,10.5289,10.5289,10.5055,10.5113,46000.0
2007-02-28 14:20:00,17.91,17.94,17.91,17.91,39600.0,10.5055,10.5231,10.5055,10.5055,39600.0
2007-02-28 14:25:00,17.91,17.93,17.9,17.93,41400.0,10.5055,10.5172,10.4996,10.5172,41400.0
2007-02-28 14:30:00,17.93,17.93,17.88,17.9,88600.0,10.5172,10.5172,10.4879,10.4996,88600.0
2007-02-28 14:35:00,17.9,17.93,17.89,17.9,71000.0,10.4996,10.5172,10.4937,10.4996,71000.0
2007-02-28 14:40:00,17.91,17.91,17.9,17.91,50000.0,10.5055,10.5055,10.4996,10.5055,50000.0
2007-02-28 14:45:00,17.91,17.92,17.88,17.91,78600.0,10.5055,10.5113,10.4879,10.5055,78600.0
2007-02-28 14:50:00,17.91,17.91,17.88,17.88,52600.0,10.5055,10.5055,10.4879,10.4879,52600.0
2007-02-28 14:55:00,17.88,17.95,17.88,17.95,74600.0,10.4879,10.5289,10.4879,10.5289,74600.0
2007-02-28 15:00:00,17.95,17.97,17.95,17.96,72400.0,10.5289,10.5407,10.5289,10.5348,72400.0
2007-02-28 15:05:00,17.96,18.0,17.95,17.96,68800.0,10.5348,10.5583,10.5289,10.5348,68800.0
2007-02-28 15:10:00,17.97,18.0,17.96,18.0,119600.0,10.5407,10.5583,10.5348,10.5583,119600.0
2007-02-28 15:15:00,18.0,18.0,17.97,17.99,89200.0,10.5583,10.5583,10.5407,10.5524,89200.0
2007-02-28 15:20:00,18.0,18.0,17.95,17.97,48600.0,10.5583,10.5583,10.5289,10.5407,48600.0
2007-02-28 15:25:00,17.97,17.97,17.93,17.93,90800.0,10.5407,10.5407,10.5172,10.5172,90800.0
2007-02-28 15:30:00,17.94,17.97,17.9,17.91,86400.0,10.5231,10.5407,10.4996,10.5055,86400.0
2007-02-28 15:35:00,17.91,17.93,17.9,17.92,76200.0,10.5055,10.5172,10.4996,10.5113,76200.0
2007-02-28 15:40:00,17.92,17.93,17.88,17.88,91000.0,10.5113,10.5172,10.4879,10.4879,91000.0
2007-02-28 15:45:00,17.88,17.89,17.83,17.83,132600.0,10.4879,10.4937,10.4586,10.4586,132600.0
2007-02-28 15:50:00,17.84,17.86,17.82,17.83,174200.0,10.4644,10.4761,10.4527,10.4586,174200.0
2007-02-28 15:55:00,17.83,17.84,17.8,17.8,398800.0,10.4586,10.4644,10.441,10.441,398800.0
2007-03-01 09:30:00,17.45,17.5,17.43,17.5,196000.0,10.2357,10.265,10.2239,10.265,196000.0
2007-03-01 09:35:00,17.5,17.6,17.45,17.48,107200.0,10.265,10.3236,10.2357,10.2533,107200.0
2007-03-01 09:40:00,17.48,17.5,17.48,17.49,127000.0,10.2533,10.265,10.2533,10.2591,127000.0
2007-03-01 09:45:00,17.5,17.5,17.48,17.49,272600.0,10.265,10.265,10.2533,10.2591,272600.0
2007-03-01 09:50:00,17.49,17.52,17.48,17.52,112800.0,10.2591,10.2767,10.2533,10.2767,112800.0
2007-03-01 09:55:00,17.51,17.68,17.5,17.61,219000.0,10.2708,10.3706,10.265,10.3295,219000.0
2007-03-01 10:00:00,17.6,17.69,17.57,17.57,226600.0,10.3236,10.3764,10.306,10.306,226600.0
2007-03-01 10:05:00,17.57,17.57,17.5,17.54,111000.0,10.306,10.306,10.265,10.2884,111000.0
2007-03-01 10:10:00,17.55,17.66,17.48,17.65,111000.0,10.2943,10.3588,10.2533,10.353,111000.0
2007-03-01 10:15:00,17.65,17.69,17.49,17.66,122600.0,10.353,10.3764,10.2591,10.3588,122600.0
2007-03-01 10:20:00,17.67,17.68,17.49,17.65,244600.0,10.3647,10.3706,10.2591,10.353,244600.0
2007-03-01 10:25:00,17.66,17.72,17.63,17.7,101000.0,10.3588,10.394,10.3412,10.3823,101000.0
2007-03-01 10:30:00,17.7,17.7,17.61,17.63,107000.0,10.3823,10.3823,10.3295,10.3412,107000.0
2007-03-01 10:35:00,17.61,17.63,17.56,17.61,62600.0,10.3295,10.3412,10.3002,10.3295,62600.0
2007-03-01 10:40:00,17.61,17.7,17.6,17.67,55400.0,10.3295,10.3823,10.3236,10.3647,55400.0
2007-03-01 10:45:00,17.67,17.69,17.62,17.68,39000.0,10.3647,10.3764,10.3354,10.3706,39000.0
2007-03-01 10:50:00,17.68,17.75,17.64,17.73,63400.0,10.3706,10.4116,10.3471,10.3999,63400.0
2007-03-01 10:55:00,17.72,17.78,17.72,17.72,45400.0,10.394,10.4292,10.394,10.394,45400.0
2007-03-01 11:00:00,17.72,17.75,17.68,17.68,60600.0,10.394,10.4116,10.3706,10.3706,60600.0
2007-03-01 11:05:00,17.68,17.7,17.62,17.63,55600.0,10.3706,10.3823,10.3354,10.3412,55600.0
2007-03-01 11:10:00,17.63,17.65,17.57,17.63,62400.0,10.3412,10.353,10.306,10.3412,62400.0
2007-03-01 11:15:00,17.64,17.77,17.59,17.77,120200.0,10.3471,10.4234,10.3178,10.4234,120200.0
2007-03-01 11:20:00,17.77,17.79,17.7,17.75,83400.0,10.4234,10.4351,10.3823,10.4116,83400.0
2007-03-01 11:25:00,17.76,17.78,17.69,17.72,60400.0,10.4175,10.4292,10.3764,10.394,60400.0
2007-03-01 11:30:00,17.72,17.78,17.7,17.73,56800.0,10.394,10.4292,10.3823,10.3999,56800.0
2007-03-01 11:35:00,17.72,17.73,17.69,17.71,39800.0,10.394,10.3999,10.3764,10.3882,39800.0
2007-03-01 11:40:00,17.71,17.72,17.65,17.68,47000.0,10.3882,10.394,10.353,10.3706,47000.0
2007-03-01 11:45:00,17.69,17.7,17.63,17.67,39600.0,10.3764,10.3823,10.3412,10.3647,39600.0
2007-03-01 11:50:00,17.67,17.7,17.64,17.64,40200.0,10.3647,10.3823,10.3471,10.3471,40200.0
2007-03-01 11:55:00,17.65,17.65,17.58,17.63,82200.0,10.353,10.353,10.3119,10.3412,82200.0
2007-03-01 12:00:00,17.63,17.66,17.59,17.63,62200.0,10.3412,10.3588,10.3178,10.3412,62200.0
2007-03-01 12:05:00,17.63,17.63,17.57,17.6,53200.0,10.3412,10.3412,10.306,10.3236,53200.0
2007-03-01 12:10:00,17.6,17.64,17.6,17.63,64600.0,10.3236,10.3471,10.3236,10.3412,64600.0
2007-03-01 12:15:00,17.63,17.63,17.61,17.61,66600.0,10.3412,10.3412,10.3295,10.3295,66600.0
2007-03-01 12:20:00,17.61,17.66,17.61,17.66,66000.0,10.3295,10.3588,10.3295,10.3588,66000.0
2007-03-01 12:25:00,17.67,17.67,17.64,17.67,38800.0,10.3647,10.3647,10.3471,10.3647,38800.0
2007-03-01 12:30:00,17.66,17.71,17.65,17.67,53400.0,10.3588,10.3882,10.353,10.3647,53400.0
2007-03-01 12:35:00,17.68,17.68,17.65,17.68,45400.0,10.3706,10.3706,10.353,10.3706,45400.0
2007-03-01 12:40:00,17.68,17.71,17.65,17.68,43400.0,10.3706,10.3882,10.353,10.3706,43400.0
2007-03-01 12:45:00,17.68,17.71,17.68,17.71,23200.0,10.3706,10.3882,10.3706,10.3882,23200.0
2007-03-01 12:50:00,17.7,17.72,17.67,17.67,14000.0,10.3823,10.394,10.3647,10.3647,14000.0
2007-03-01 12:55:00,17.68,17.68,17.66,17.66,27200.0,10.3706,10.3706,10.3588,10.3588,27200.0
2007-03-01 13:00:00,17.66,17.67,17.64,17.67,43200.0,10.3588,10.3647,10.3471,10.3647,43200.0
2007-03-01 13:05:00,17.67,17.67,17.61,17.61,144200.0,10.3647,10.3647,10.3295,10.3295,144200.0
2007-03-01 13:10:00,17.61,17.61,17.61,17.61,69200.0,10.3295,10.3295,10.3295,10.3295,69200.0
2007-03-01 13:15:00,17.61,17.64,17.61,17.64,30800.0,10.3295,10.3471,10.3295,10.3471,30800.0
2007-03-01 13:20:00,17.64,17.66,17.64,17.65,38400.0,10.3471,10.3588,10.3471,10.353,38400.0
2007-03-01 13:25:00,17.65,17.67,17.64,17.67,21800.0,10.353,10.3647,10.3471,10.3647,21800.0
2007-03-01 13:30:00,17.67,17.67,17.61,17.61,41400.0,10.3647,10.3647,10.3295,10.3295,41400.0
2007-03-01 13:35:00,17.61,17.64,17.61,17.62,30000.0,10.3295,10.3471,10.3295,10.3354,30000.0
2007-03-01 13:40:00,17.62,17.63,17.61,17.61,18000.0,10.3354,10.3412,10.3295,10.3295,18000.0
2007-03-01 13:45:00,17.61,17.68,17.61,17.68,33400.0,10.3295,10.3706,10.3295,10.3706,33400.0
2007-03-01 13:50:00,17.68,17.73,17.68,17.72,82000.0,10.3706,10.3999,10.3706,10.394,82000.0
2007-03-01 13:55:00,17.72,17.73,17.68,17.72,68600.0,10.394,10.3999,10.3706,10.394,68600.0
2007-03-01 14:00:00,17.72,17.88,17.71,17.88,162000.0,10.394,10.4879,10.3882,10.4879,162000.0
2007-03-01 14:05:00,17.88,17.88,17.83,17.84,93800.0,10.4879,10.4879,10.4586,10.4644,93800.0
2007-03-01 14:10:00,17.84,17.85,17.78,17.81,42600.0,10.4644,10.4703,10.4292,10.4468,42600.0
2007-03-01 14:15:00,17.81,17.82,17.77,17.78,40800.0,10.4468,10.4527,10.4234,10.4292,40800.0
2007-03-01 14:20:00,17.77,17.79,17.74,17.75,43600.0,10.4234,10.4351,10.4058,10.4116,43600.0
2007-03-01 14:25:00,17.75,17.75,17.67,17.68,69800.0,10.4116,10.4116,10.3647,10.3706,69800.0
2007-03-01 14:30:00,17.67,17.75,17.66,17.75,31000.0,10.3647,10.4116,10.3588,10.4116,31000.0
2007-03-01 14:35:00,17.74,17.78,17.74,17.76,21000.0,10.4058,10.4292,10.4058,10.4175,21000.0
2007-03-01 14:40:00,17.76,17.77,17.73,17.74,25600.0,10.4175,10.4234,10.3999,10.4058,25600.0
2007-03-01 14:45:00,17.74,17.8,17.74,17.8,20000.0,10.4058,10.441,10.4058,10.441,20000.0
2007-03-01 14:50:00,17.8,17.85,17.78,17.84,56800.0,10.441,10.4703,10.4292,10.4644,56800.0
2007-03-01 14:55:00,17.84,17.85,17.8,17.82,44600.0,10.4644,10.4703,10.441,10.4527,44600.0
2007-03-01 15:00:00,17.81,17.81,17.74,17.75,33200.0,10.4468,10.4468,10.4058,10.4116,33200.0
2007-03-01 15:05:00,17.75,17.78,17.73,17.74,26800.0,10.4116,10.4292,10.3999,10.4058,26800.0
2007-03-01 15:10:00,17.75,17.77,17.73,17.75,33800.0,10.4116,10.4234,10.3999,10.4116,33800.0
2007-03-01 15:15:00,17.75,17.75,17.72,17.72,20800.0,10.4116,10.4116,10.394,10.394,20800.0
2007-03-01 15:20:00,17.72,17.73,17.63,17.65,88800.0,10.394,10.3999,10.3412,10.353,88800.0
2007-03-01 15:25:00,17.65,17.68,17.63,17.66,48400.0,10.353,10.3706,10.3412,10.3588,48400.0
2007-03-01 15:30:00,17.66,17.68,17.65,17.66,85600.0,10.3588,10.3706,10.353,10.3588,85600.0
2007-03-01 15:35:00,17.67,17.68,17.65,17.68,49200.0,10.3647,10.3706,10.353,10.3706,49200.0
2007-03-01 15:40:00,17.68,17.71,17.65,17.7,53400.0,10.3706,10.3882,10.353,10.3823,53400.0
2007-03-01 15:45:00,17.71,17.71,17.66,17.7,78800.0,10.3882,10.3882,10.3588,10.3823,78800.0
2007-03-01 15:50:00,17.71,17.71,17.65,17.65,84000.0,10.3882,10.3882,10.353,10.353,84000.0
2007-03-01 15:55:00,17.66,17.68,17.64,17.66,133800.0,10.3588,10.3706,10.3471,10.3588,133800.0
2007-03-02 09:30:00,17.74,17.78,17.62,17.65,154400.0,10.4058,10.4292,10.3354,10.353,154400.0
2007-03-02 09:35:00,17.64,17.73,17.6,17.63,70800.0,10.3471,10.3999,10.3236,10.3412,70800.0
2007-03-02 09:40:00,17.63,17.72,17.63,17.63,54000.0,10.3412,10.394,10.3412,10.3412,54000.0
2007-03-02 09:45:00,17.64,17.65,17.61,17.61,85200.0,10.3471,10.353,10.3295,10.3295,85200.0
2007-03-02 09:50:00,17.61,17.68,17.61,17.65,71400.0,10.3295,10.3706,10.3295,10.353,71400.0
2007-03-02 09:55:00,17.64,17.66,17.64,17.65,63800.0,10.3471,10.3588,10.3471,10.353,63800.0
2007-03-02 10:00:00,17.65,17.68,17.61,17.68,82800.0,10.353,10.3706,10.3295,10.3706,82800.0
2007-03-02 10:05:00,17.7,17.73,17.65,17.71,55400.0,10.3823,10.3999,10.353,10.3882,55400.0
2007-03-02 10:10:00,17.7,17.75,17.7,17.71,104000.0,10.3823,10.4116,10.3823,10.3882,104000.0
2007-03-02 10:15:00,17.71,17.74,17.69,17.71,59200.0,10.3882,10.4058,10.3764,10.3882,59200.0
2007-03-02 10:20:00,17.71,17.75,17.7,17.74,90200.0,10.3882,10.4116,10.3823,10.4058,90200.0
2007-03-02 10:25:00,17.74,17.75,17.7,17.71,99600.0,10.4058,10.4116,10.3823,10.3882,99600.0
2007-03-02 10:30:00,17.71,17.75,17.68,17.75,81000.0,10.3882,10.4116,10.3706,10.4116,81000.0
2007-03-02 10:35:00,17.75,17.75,17.72,17.72,48400.0,10.4116,10.4116,10.394,10.394,48400.0
2007-03-02 10:40:00,17.72,17.8,17.71,17.79,36200.0,10.394,10.441,10.3882,10.4351,36200.0
2007-03-02 10:45:00,17.79,17.87,17.75,17.85,105800.0,10.4351,10.482,10.4116,10.4703,105800.0
2007-03-02 10:50:00,17.84,17.84,17.79,17.79,107200.0,10.4644,10.4644,10.4351,10.4351,107200.0
2007-03-02 10:55:00,17.78,17.8,17.75,17.78,40400.0,10.4292,10.441,10.4116,10.4292,40400.0
2007-03-02 11:00:00,17.78,17.8,17.75,17.8,44600.0,10.4292,10.441,10.4116,10.441,44600.0
2007-03-02 11:05:00,17.81,17.86,17.81,17.83,41600.0,10.4468,10.4761,10.4468,10.4586,41600.0
2007-03-02 11:10:00,17.83,17.86,17.82,17.84,31600.0,10.4586,10.4761,10.4527,10.4644,31600.0
2007-03-02 11:15:00,17.85,17.88,17.85,17.88,43800.0,10.4703,10.4879,10.4703,10.4879,43800.0
2007-03-02 11:20:00,17.88,17.91,17.85,17.9,60600.0,10.4879,10.5055,10.4703,10.4996,60600.0
2007-03-02 11:25:00,17.91,17.91,17.86,17.87,61600.0,10.5055,10.5055,10.4761,10.482,61600.0
2007-03-02 11:30:00,17.86,17.86,17.82,17.82,61000.0,10.4761,10.4761,10.4527,10.4527,61000.0
2007-03-02 11:35:00,17.82,17.83,17.8,17.81,37600.0,10.4527,10.4586,10.441,10.4468,37600.0
2007-03-02 11:40:00,17.82,17.85,17.81,17.82,48600.0,10.4527,10.4703,10.4468,10.4527,48600.0
2007-03-02 11:45:00,17.82,17.86,17.82,17.85,61200.0,10.4527,10.4761,10.4527,10.4703,61200.0
2007-03-02 11:50:00,17.85,17.86,17.83,17.83,56600.0,10.4703,10.4761,10.4586,10.4586,56600.0
2007-03-02 11:55:00,17.83,17.88,17.83,17.88,63200.0,10.4586,10.4879,10.4586,10.4879,63200.0
2007-03-02 12:00:00,17.87,17.89,17.86,17.89,76200.0,10.482,10.4937,10.4761,10.4937,76200.0
2007-03-02 12:05:00,17.88,17.88,17.85,17.86,22400.0,10.4879,10.4879,10.4703,10.4761,22400.0
2007-03-02 12:10:00,17.86,17.87,17.86,17.86,51400.0,10.4761,10.482,10.4761,10.4761,51400.0
2007-03-02 12:15:00,17.86,17.87,17.8,17.8,112200.0,10.4761,10.482,10.441,10.441,112200.0
2007-03-02 12:20:00,17.8,17.82,17.77,17.8,49200.0,10.441,10.4527,10.4234,10.441,49200.0
2007-03-02 12:25:00,17.79,17.8,17.71,17.71,73800.0,10.4351,10.441,10.3882,10.3882,73800.0
2007-03-02 12:30:00,17.71,17.73,17.68,17.72,68400.0,10.3882,10.3999,10.3706,10.394,68400.0
2007-03-02 12:35:00,17.73,17.75,17.71,17.73,43600.0,10.3999,10.4116,10.3882,10.3999,43600.0
2007-03-02 12:40:00,17.72,17.74,17.69,17.7,43000.0,10.394,10.4058,10.3764,10.3823,43000.0
2007-03-02 12:45:00,17.7,17.75,17.7,17.75,57800.0,10.3823,10.4116,10.3823,10.4116,57800.0
2007-03-02 12:50:00,17.75,17.8,17.73,17.79,52000.0,10.4116,10.441,10.3999,10.4351,52000.0
2007-03-02 12:55:00,17.79,17.79,17.75,17.77,35000.0,10.4351,10.4351,10.4116,10.4234,35000.0
2007-03-02 13:00:00,17.77,17.79,17.76,17.78,32600.0,10.4234,10.4351,10.4175,10.4292,32600.0
2007-03-02 13:05:00,17.78,17.79,17.76,17.76,26200.0,10.4292,10.4351,10.4175,10.4175,26200.0
2007-03-02 13:10:00,17.77,17.8,17.75,17.8,45600.0,10.4234,10.441,10.4116,10.441,45600.0
2007-03-02 13:15:00,17.8,17.81,17.76,17.77,42800.0,10.441,10.4468,10.4175,10.4234,42800.0
2007-03-02 13:20:00,17.77,17.78,17.75,17.75,31000.0,10.4234,10.4292,10.4116,10.4116,31000.0
2007-03-02 13:25:00,17.75,17.77,17.7,17.74,74200.0,10.4116,10.4234,10.3823,10.4058,74200.0
2007-03-02 13:30:00,17.74,17.74,17.68,17.71,63400.0,10.4058,10.4058,10.3706,10.3882,63400.0
2007-03-02 13:35:00,17.7,17.74,17.7,17.71,34200.0,10.3823,10.4058,10.3823,10.3882,34200.0
2007-03-02 13:40:00,17.71,17.79,17.71,17.75,156600.0,10.3882,10.4351,10.3882,10.4116,156600.0
2007-03-02 13:45:00,17.75,17.8,17.75,17.8,44800.0,10.4116,10.441,10.4116,10.441,44800.0
2007-03-02 13:50:00,17.79,17.79,17.75,17.76,70000.0,10.4351,10.4351,10.4116,10.4175,70000.0
2007-03-02 13:55:00,17.76,17.76,17.71,17.73,47800.0,10.4175,10.4175,10.3882,10.3999,47800.0
2007-03-02 14:00:00,17.74,17.75,17.7,17.73,31600.0,10.4058,10.4116,10.3823,10.3999,31600.0
2007-03-02 14:05:00,17.72,17.75,17.71,17.74,40400.0,10.394,10.4116,10.3882,10.4058,40400.0
2007-03-02 14:10:00,17.73,17.74,17.71,17.71,22000.0,10.3999,10.4058,10.3882,10.3882,22000.0
2007-03-02 14:15:00,17.71,17.73,17.68,17.73,56600.0,10.3882,10.3999,10.3706,10.3999,56600.0
2007-03-02 14:20:00,17.72,17.72,17.67,17.68,46000.0,10.394,10.394,10.3647,10.3706,46000.0
2007-03-02 14:25:00,17.68,17.69,17.65,17.67,79600.0,10.3706,10.3764,10.353,10.3647,79600.0
2007-03-02 14:30:00,17.66,17.7,17.66,17.69,53800.0,10.3588,10.3823,10.3588,10.3764,53800.0
2007-03-02 14:35:00,17.68,17.73,17.65,17.72,49200.0,10.3706,10.3999,10.353,10.394,49200.0
2007-03-02 14:40:00,17.73,17.79,17.72,17.78,83800.0,10.3999,10.4351,10.394,10.4292,83800.0
2007-03-02 14:45:00,17.78,17.78,17.74,17.75,44600.0,10.4292,10.4292,10.4058,10.4116,44600.0
2007-03-02 14:50:00,17.75,17.76,17.74,17.75,18000.0,10.4116,10.4175,10.4058,10.4116,18000.0
2007-03-02 14:55:00,17.75,17.75,17.68,17.7,33600.0,10.4116,10.4116,10.3706,10.3823,33600.0
2007-03-02 15:00:00,17.71,17.77,17.71,17.72,51600.0,10.3882,10.4234,10.3882,10.394,51600.0
2007-03-02 15:05:00,17.71,17.71,17.66,17.67,68800.0,10.3882,10.3882,10.3588,10.3647,68800.0
2007-03-02 15:10:00,17.68,17.71,17.67,17.71,17600.0,10.3706,10.3882,10.3647,10.3882,17600.0
2007-03-02 15:15:00,17.7,17.7,17.67,17.67,20600.0,10.3823,10.3823,10.3647,10.3647,20600.0
2007-03-02 15:20:00,17.67,17.68,17.65,17.67,33800.0,10.3647,10.3706,10.353,10.3647,33800.0
2007-03-02 15:25:00,17.67,17.67,17.65,17.66,22200.0,10.3647,10.3647,10.353,10.3588,22200.0
2007-03-02 15:30:00,17.66,17.67,17.65,17.66,32600.0,10.3588,10.3647,10.353,10.3588,32600.0
2007-03-02 15:35:00,17.66,17.66,17.64,17.64,18000.0,10.3588,10.3588,10.3471,10.3471,18000.0
2007-03-02 15:40:00,17.65,17.66,17.63,17.63,65200.0,10.353,10.3588,10.3412,10.3412,65200.0
2007-03-02 15:45:00,17.62,17.65,17.61,17.61,157200.0,10.3354,10.353,10.3295,10.3295,157200.0
2007-03-02 15:50:00,17.61,17.61,17.61,17.61,223200.0,10.3295,10.3295,10.3295,10.3295,223200.0
2007-03-02 15:55:00,17.61,17.61,17.57,17.58,128400.0,10.3295,10.3295,10.306,10.3119,128400.0
2007-03-05 09:30:00,17.39,17.44,17.33,17.43,189200.0,10.2005,10.2298,10.1653,10.2239,189200.0
2007-03-05 09:35:00,17.44,17.65,17.43,17.59,407600.0,10.2298,10.353,10.2239,10.3178,407600.0
2007-03-05 09:40:00,17.61,17.64,17.56,17.64,125400.0,10.3295,10.3471,10.3002,10.3471,125400.0
2007-03-05 09:45:00,17.64,17.66,17.61,17.63,93400.0,10.3471,10.3588,10.3295,10.3412,93400.0
2007-03-05 09:50:00,17.64,17.84,17.63,17.83,104000.0,10.3471,10.4644,10.3412,10.4586,104000.0
2007-03-05 09:55:00,17.83,17.84,17.75,17.84,125000.0,10.4586,10.4644,10.4116,10.4644,125000.0
2007-03-05 10:00:00,17.84,17.84,17.77,17.77,143400.0,10.4644,10.4644,10.4234,10.4234,143400.0
2007-03-05 10:05:00,17.77,17.79,17.72,17.79,48800.0,10.4234,10.4351,10.394,10.4351,48800.0
2007-03-05 10:10:00,17.78,17.96,17.77,17.93,141000.0,10.4292,10.5348,10.4234,10.5172,141000.0
2007-03-05 10:15:00,17.93,17.98,17.89,17.9,147400.0,10.5172,10.5465,10.4937,10.4996,147400.0
2007-03-05 10:20:00,17.9,17.9,17.85,17.88,56800.0,10.4996,10.4996,10.4703,10.4879,56800.0
2007-03-05 10:25:00,17.87,17.88,17.8,17.88,62000.0,10.482,10.4879,10.441,10.4879,62000.0
2007-03-05 10:30:00,17.88,17.88,17.81,17.86,51200.0,10.4879,10.4879,10.4468,10.4761,51200.0
2007-03-05 10:35:00,17.86,17.89,17.83,17.89,73600.0,10.4761,10.4937,10.4586,10.4937,73600.0
2007-03-05 10:40:00,17.89,17.93,17.85,17.85,78000.0,10.4937,10.5172,10.4703,10.4703,78000.0
2007-03-05 10:45:00,17.85,17.88,17.84,17.88,54600.0,10.4703,10.4879,10.4644,10.4879,54600.0
2007-03-05 10:50:00,17.88,17.89,17.84,17.88,66000.0,10.4879,10.4937,10.4644,10.4879,66000.0
2007-03-05 10:55:00,17.88,17.91,17.88,17.91,34200.0,10.4879,10.5055,10.4879,10.5055,34200.0
2007-03-05 11:00:00,17.91,17.97,17.89,17.93,78200.0,10.5055,10.5407,10.4937,10.5172,78200.0
2007-03-05 11:05:00,17.93,17.96,17.9,17.96,42000.0,10.5172,10.5348,10.4996,10.5348,42000.0
2007-03-05 11:10:00,17.95,17.95,17.91,17.93,57400.0,10.5289,10.5289,10.5055,10.5172,57400.0
2007-03-05 11:15:00,17.92,17.95,17.91,17.95,37600.0,10.5113,10.5289,10.5055,10.5289,37600.0
2007-03-05 11:20:00,17.95,17.96,17.91,17.91,77600.0,10.5289,10.5348,10.5055,10.5055,77600.0
2007-03-05 11:25:00,17.91,17.93,17.9,17.93,59600.0,10.5055,10.5172,10.4996,10.5172,59600.0
2007-03-05 11:30:00,17.93,17.96,17.93,17.93,67200.0,10.5172,10.5348,10.5172,10.5172,67200.0
2007-03-05 11:35:00,17.93,17.96,17.91,17.94,66800.0,10.5172,10.5348,10.5055,10.5231,66800.0
2007-03-05 11:40:00,17.93,17.95,17.9,17.91,75400.0,10.5172,10.5289,10.4996,10.5055,75400.0
2007-03-05 11:45:00,17.91,17.96,17.91,17.93,51600.0,10.5055,10.5348,10.5055,10.5172,51600.0
2007-03-05 11:50:00,17.93,17.96,17.9,17.9,53200.0,10.5172,10.5348,10.4996,10.4996,53200.0
2007-03-05 11:55:00,17.9,17.91,17.87,17.88,127400.0,10.4996,10.5055,10.482,10.4879,127400.0
2007-03-05 12:00:00,17.88,17.91,17.87,17.87,116800.0,10.4879,10.5055,10.482,10.482,116800.0
2007-03-05 12:05:00,17.87,17.91,17.85,17.9,117600.0,10.482,10.5055,10.4703,10.4996,117600.0
2007-03-05 12:10:00,17.9,17.9,17.89,17.89,40600.0,10.4996,10.4996,10.4937,10.4937,40600.0
2007-03-05 12:15:00,17.89,17.89,17.84,17.84,87600.0,10.4937,10.4937,10.4644,10.4644,87600.0
2007-03-05 12:20:00,17.84,17.9,17.84,17.9,77600.0,10.4644,10.4996,10.4644,10.4996,77600.0
2007-03-05 12:25:00,17.9,17.91,17.89,17.89,28000.0,10.4996,10.5055,10.4937,10.4937,28000.0
2007-03-05 12:30:00,17.9,17.9,17.86,17.88,54000.0,10.4996,10.4996,10.4761,10.4879,54000.0
2007-03-05 12:35:00,17.87,17.89,17.83,17.83,71600.0,10.482,10.4937,10.4586,10.4586,71600.0
2007-03-05 12:40:00,17.84,17.91,17.83,17.91,42400.0,10.4644,10.5055,10.4586,10.5055,42400.0
2007-03-05 12:45:00,17.9,17.93,17.86,17.86,46800.0,10.4996,10.5172,10.4761,10.4761,46800.0
2007-03-05 12:50:00,17.86,17.86,17.81,17.82,48400.0,10.4761,10.4761,10.4468,10.4527,48400.0
2007-03-05 12:55:00,17.82,17.82,17.78,17.78,27600.0,10.4527,10.4527,10.4292,10.4292,27600.0
2007-03-05 13:00:00,17.78,17.79,17.78,17.79,45800.0,10.4292,10.4351,10.4292,10.4351,45800.0
2007-03-05 13:05:00,17.79,17.79,17.75,17.76,63400.0,10.4351,10.4351,10.4116,10.4175,63400.0
2007-03-05 13:10:00,17.76,17.78,17.75,17.75,37400.0,10.4175,10.4292,10.4116,10.4116,37400.0
2007-03-05 13:15:00,17.75,17.77,17.75,17.75,25600.0,10.4116,10.4234,10.4116,10.4116,25600.0
2007-03-05 13:20:00,17.75,17.77,17.75,17.76,296800.0,10.4116,10.4234,10.4116,10.4175,296800.0
2007-03-05 13:25:00,17.76,17.78,17.73,17.75,85400.0,10.4175,10.4292,10.3999,10.4116,85400.0
2007-03-05 13:30:00,17.75,17.8,17.75,17.78,122200.0,10.4116,10.441,10.4116,10.4292,122200.0
2007-03-05 13:35:00,17.78,17.8,17.77,17.79,334800.0,10.4292,10.441,10.4234,10.4351,334800.0
2007-03-05 13:40:00,17.8,17.83,17.78,17.78,141600.0,10.441,10.4586,10.4292,10.4292,141600.0
2007-03-05 13:45:00,17.78,17.83,17.78,17.82,93800.0,10.4292,10.4586,10.4292,10.4527,93800.0
2007-03-05 13:50:00,17.84,17.84,17.78,17.78,90800.0,10.4644,10.4644,10.4292,10.4292,90800.0
2007-03-05 13:55:00,17.78,17.89,17.78,17.89,96400.0,10.4292,10.4937,10.4292,10.4937,96400.0
2007-03-05 14:00:00,17.88,17.91,17.86,17.87,41200.0,10.4879,10.5055,10.4761,10.482,41200.0
2007-03-05 14:05:00,17.88,17.9,17.86,17.86,45800.0,10.4879,10.4996,10.4761,10.4761,45800.0
2007-03-05 14:10:00,17.87,17.87,17.81,17.81,36800.0,10.482,10.482,10.4468,10.4468,36800.0
2007-03-05 14:15:00,17.81,17.81,17.78,17.79,86600.0,10.4468,10.4468,10.4292,10.4351,86600.0
2007-03-05 14:20:00,17.79,17.81,17.78,17.8,71400.0,10.4351,10.4468,10.4292,10.441,71400.0
2007-03-05 14:25:00,17.8,17.82,17.78,17.79,73600.0,10.441,10.4527,10.4292,10.4351,73600.0
2007-03-05 14:30:00,17.78,17.82,17.78,17.81,72600.0,10.4292,10.4527,10.4292,10.4468,72600.0
2007-03-05 14:35:00,17.81,17.83,17.8,17.8,33200.0,10.4468,10.4586,10.441,10.441,33200.0
2007-03-05 14:40:00,17.8,17.81,17.8,17.8,31000.0,10.441,10.4468,10.441,10.441,31000.0
2007-03-05 14:45:00,17.8,17.86,17.78,17.86,53800.0,10.441,10.4761,10.4292,10.4761,53800.0
2007-03-05 14:50:00,17.86,17.9,17.86,17.86,178600.0,10.4761,10.4996,10.4761,10.4761,178600.0
2007-03-05 14:55:00,17.86,17.86,17.84,17.86,105400.0,10.4761,10.4761,10.4644,10.4761,105400.0
2007-03-05 15:00:00,17.86,17.86,17.78,17.78,74600.0,10.4761,10.4761,10.4292,10.4292,74600.0
2007-03-05 15:05:00,17.78,17.8,17.78,17.78,128000.0,10.4292,10.441,10.4292,10.4292,128000.0
2007-03-05 15:10:00,17.78,17.82,17.77,17.82,108000.0,10.4292,10.4527,10.4234,10.4527,108000.0
2007-03-05 15:15:00,17.82,17.83,17.81,17.83,78200.0,10.4527,10.4586,10.4468,10.4586,78200.0
2007-03-05 15:20:00,17.82,17.91,17.82,17.89,140000.0,10.4527,10.5055,10.4527,10.4937,140000.0
2007-03-05 15:25:00,17.88,17.88,17.84,17.84,60200.0,10.4879,10.4879,10.4644,10.4644,60200.0
2007-03-05 15:30:00,17.85,17.85,17.82,17.82,93400.0,10.4703,10.4703,10.4527,10.4527,93400.0
2007-03-05 15:35:00,17.82,17.85,17.82,17.84,123000.0,10.4527,10.4703,10.4527,10.4644,123000.0
2007-03-05 15:40:00,17.84,17.84,17.81,17.81,94600.0,10.4644,10.4644,10.4468,10.4468,94600.0
2007-03-05 15:45:00,17.81,17.82,17.8,17.81,142800.0,10.4468,10.4527,10.441,10.4468,142800.0
2007-03-05 15:50:00,17.81,17.84,17.77,17.77,541400.0,10.4468,10.4644,10.4234,10.4234,541400.0
2007-03-05 15:55:00,17.77,17.77,17.72,17.72,234600.0,10.4234,10.4234,10.394,10.394,234600.0
2007-03-06 09:30:00,18.29,18.5,18.27,18.5,383400.0,10.7284,10.8516,10.7166,10.8516,383400.0
2007-03-06 09:35:00,18.46,18.46,18.21,18.21,233200.0,10.8281,10.8281,10.6814,10.6814,233200.0
2007-03-06 09:40:00,18.21,18.38,18.18,18.18,210400.0,10.6814,10.7812,10.6639,10.6639,210400.0
2007-03-06 09:45:00,18.18,18.23,18.14,18.16,236400.0,10.6639,10.6932,10.6404,10.6521,236400.0
2007-03-06 09:50:00,18.15,18.18,18.11,18.15,185400.0,10.6463,10.6639,10.6228,10.6463,185400.0
2007-03-06 09:55:00,18.15,18.21,18.09,18.18,189800.0,10.6463,10.6814,10.6111,10.6639,189800.0
2007-03-06 10:00:00,18.18,18.25,18.11,18.25,261400.0,10.6639,10.7049,10.6228,10.7049,261400.0
2007-03-06 10:05:00,18.23,18.33,18.21,18.21,128200.0,10.6932,10.7518,10.6814,10.6814,128200.0
2007-03-06 10:10:00,18.21,18.29,18.18,18.24,219200.0,10.6814,10.7284,10.6639,10.699,219200.0
2007-03-06 10:15:00,18.25,18.27,18.21,18.24,151800.0,10.7049,10.7166,10.6814,10.699,151800.0
2007-03-06 10:20:00,18.24,18.28,18.22,18.27,88200.0,10.699,10.7225,10.6873,10.7166,88200.0
2007-03-06 10:25:00,18.27,18.31,18.25,18.3,127400.0,10.7166,10.7401,10.7049,10.7342,127400.0
2007-03-06 10:30:00,18.31,18.32,18.25,18.25,83200.0,10.7401,10.746,10.7049,10.7049,83200.0
2007-03-06 10:35:00,18.25,18.26,18.25,18.25,67400.0,10.7049,10.7108,10.7049,10.7049,67400.0
2007-03-06 10:40:00,18.25,18.25,18.22,18.25,45000.0,10.7049,10.7049,10.6873,10.7049,45000.0
2007-03-06 10:45:00,18.25,18.25,18.18,18.18,68800.0,10.7049,10.7049,10.6639,10.6639,68800.0
2007-03-06 10:50:00,18.19,18.24,18.18,18.24,152600.0,10.6697,10.699,10.6639,10.699,152600.0
2007-03-06 10:55:00,18.24,18.24,18.17,18.2,53600.0,10.699,10.699,10.658,10.6756,53600.0
2007-03-06 11:00:00,18.2,18.22,18.16,18.22,95000.0,10.6756,10.6873,10.6521,10.6873,95000.0
2007-03-06 11:05:00,18.22,18.22,18.18,18.2,98600.0,10.6873,10.6873,10.6639,10.6756,98600.0
2007-03-06 11:10:00,18.2,18.28,18.2,18.27,54000.0,10.6756,10.7225,10.6756,10.7166,54000.0
2007-03-06 11:15:00,18.28,18.28,18.24,18.25,38400.0,10.7225,10.7225,10.699,10.7049,38400.0
2007-03-06 11:20:00,18.25,18.25,18.23,18.24,22400.0,10.7049,10.7049,10.6932,10.699,22400.0
2007-03-06 11:25:00,18.23,18.26,18.22,18.25,50600.0,10.6932,10.7108,10.6873,10.7049,50600.0
2007-03-06 11:30:00,18.25,18.27,18.23,18.23,35800.0,10.7049,10.7166,10.6932,10.6932,35800.0
2007-03-06 11:35:00,18.23,18.23,18.2,18.2,46800.0,10.6932,10.6932,10.6756,10.6756,46800.0
2007-03-06 11:40:00,18.21,18.28,18.2,18.28,77200.0,10.6814,10.7225,10.6756,10.7225,77200.0
2007-03-06 11:45:00,18.28,18.29,18.25,18.27,29800.0,10.7225,10.7284,10.7049,10.7166,29800.0
2007-03-06 11:50:00,18.27,18.29,18.25,18.25,37200.0,10.7166,10.7284,10.7049,10.7049,37200.0
2007-03-06 11:55:00,18.25,18.3,18.25,18.3,37600.0,10.7049,10.7342,10.7049,10.7342,37600.0
2007-03-06 12:00:00,18.3,18.3,18.28,18.29,41600.0,10.7342,10.7342,10.7225,10.7284,41600.0
2007-03-06 12:05:00,18.29,18.31,18.28,18.3,58000.0,10.7284,10.7401,10.7225,10.7342,58000.0
2007-03-06 12:10:00,18.3,18.3,18.27,18.28,28200.0,10.7342,10.7342,10.7166,10.7225,28200.0
2007-03-06 12:15:00,18.28,18.3,18.28,18.3,26200.0,10.7225,10.7342,10.7225,10.7342,26200.0
2007-03-06 12:20:00,18.3,18.3,18.27,18.27,26400.0,10.7342,10.7342,10.7166,10.7166,26400.0
2007-03-06 12:25:00,18.28,18.29,18.27,18.29,30800.0,10.7225,10.7284,10.7166,10.7284,30800.0
2007-03-06 12:30:00,18.29,18.3,18.28,18.28,38000.0,10.7284,10.7342,10.7225,10.7225,38000.0
2007-03-06 12:35:00,18.28,18.31,18.25,18.25,72600.0,10.7225,10.7401,10.7049,10.7049,72600.0
2007-03-06 12:40:00,18.25,18.25,18.24,18.25,30600.0,10.7049,10.7049,10.699,10.7049,30600.0
2007-03-06 12:45:00,18.25,18.27,18.24,18.25,34000.0,10.7049,10.7166,10.699,10.7049,34000.0
2007-03-06 12:50:00,18.25,18.25,18.23,18.23,32200.0,10.7049,10.7049,10.6932,10.6932,32200.0
2007-03-06 12:55:00,18.23,18.23,18.2,18.2,49400.0,10.6932,10.6932,10.6756,10.6756,49400.0
2007-03-06 13:00:00,18.21,18.21,18.2,18.21,53200.0,10.6814,10.6814,10.6756,10.6814,53200.0
2007-03-06 13:05:00,18.2,18.21,18.19,18.2,68000.0,10.6756,10.6814,10.6697,10.6756,68000.0
2007-03-06 13:10:00,18.2,18.21,18.2,18.21,24000.0,10.6756,10.6814,10.6756,10.6814,24000.0
2007-03-06 13:15:00,18.2,18.21,18.2,18.21,51000.0,10.6756,10.6814,10.6756,10.6814,51000.0
2007-03-06 13:20:00,18.21,18.23,18.21,18.22,32600.0,10.6814,10.6932,10.6814,10.6873,32600.0
2007-03-06 13:25:00,18.23,18.25,18.23,18.25,26600.0,10.6932,10.7049,10.6932,10.7049,26600.0
2007-03-06 13:30:00,18.25,18.3,18.25,18.29,69200.0,10.7049,10.7342,10.7049,10.7284,69200.0
2007-03-06 13:35:00,18.29,18.29,18.25,18.27,48800.0,10.7284,10.7284,10.7049,10.7166,48800.0
2007-03-06 13:40:00,18.27,18.32,18.27,18.3,62800.0,10.7166,10.746,10.7166,10.7342,62800.0
2007-03-06 13:45:00,18.3,18.32,18.27,18.28,60400.0,10.7342,10.746,10.7166,10.7225,60400.0
2007-03-06 13:50:00,18.27,18.27,18.24,18.26,36400.0,10.7166,10.7166,10.699,10.7108,36400.0
2007-03-06 13:55:00,18.27,18.27,18.24,18.25,22000.0,10.7166,10.7166,10.699,10.7049,22000.0
2007-03-06 14:00:00,18.25,18.28,18.25,18.28,60000.0,10.7049,10.7225,10.7049,10.7225,60000.0
2007-03-06 14:05:00,18.27,18.28,18.25,18.26,40200.0,10.7166,10.7225,10.7049,10.7108,40200.0
2007-03-06 14:10:00,18.26,18.27,18.24,18.27,34000.0,10.7108,10.7166,10.699,10.7166,34000.0
2007-03-06 14:15:00,18.27,18.28,18.24,18.25,85600.0,10.7166,10.7225,10.699,10.7049,85600.0
2007-03-06 14:20:00,18.25,18.29,18.24,18.28,37600.0,10.7049,10.7284,10.699,10.7225,37600.0
2007-03-06 14:25:00,18.28,18.28,18.25,18.25,82000.0,10.7225,10.7225,10.7049,10.7049,82000.0
2007-03-06 14:30:00,18.25,18.25,18.24,18.25,36000.0,10.7049,10.7049,10.699,10.7049,36000.0
2007-03-06 14:35:00,18.25,18.25,18.21,18.22,63200.0,10.7049,10.7049,10.6814,10.6873,63200.0
2007-03-06 14:40:00,18.23,18.23,18.22,18.23,31200.0,10.6932,10.6932,10.6873,10.6932,31200.0
2007-03-06 14:45:00,18.23,18.25,18.23,18.25,47000.0,10.6932,10.7049,10.6932,10.7049,47000.0
2007-03-06 14:50:00,18.25,18.25,18.22,18.22,41000.0,10.7049,10.7049,10.6873,10.6873,41000.0
2007-03-06 14:55:00,18.22,18.22,18.22,18.22,41600.0,10.6873,10.6873,10.6873,10.6873,41600.0
2007-03-06 15:00:00,18.22,18.25,18.22,18.25,68200.0,10.6873,10.7049,10.6873,10.7049,68200.0
2007-03-06 15:05:00,18.25,18.29,18.23,18.29,105400.0,10.7049,10.7284,10.6932,10.7284,105400.0
2007-03-06 15:10:00,18.28,18.29,18.26,18.28,54800.0,10.7225,10.7284,10.7108,10.7225,54800.0
2007-03-06 15:15:00,18.28,18.29,18.24,18.25,58400.0,10.7225,10.7284,10.699,10.7049,58400.0
2007-03-06 15:20:00,18.25,18.25,18.21,18.21,53000.0,10.7049,10.7049,10.6814,10.6814,53000.0
2007-03-06 15:25:00,18.21,18.22,18.2,18.21,39400.0,10.6814,10.6873,10.6756,10.6814,39400.0
2007-03-06 15:30:00,18.21,18.22,18.17,18.18,79400.0,10.6814,10.6873,10.658,10.6639,79400.0
2007-03-06 15:35:00,18.18,18.18,18.16,18.17,92000.0,10.6639,10.6639,10.6521,10.658,92000.0
2007-03-06 15:40:00,18.17,18.18,18.16,18.17,62400.0,10.658,10.6639,10.6521,10.658,62400.0
2007-03-06 15:45:00,18.17,18.18,18.15,18.15,79200.0,10.658,10.6639,10.6463,10.6463,79200.0
2007-03-06 15:50:00,18.15,18.22,18.14,18.21,133600.0,10.6463,10.6873,10.6404,10.6814,133600.0
2007-03-06 15:55:00,18.22,18.22,18.17,18.17,249400.0,10.6873,10.6873,10.658,10.658,249400.0
2007-03-07 09:30:00,18.1,18.15,18.03,18.06,118800.0,10.6169,10.6463,10.5759,10.5935,118800.0
2007-03-07 09:35:00,18.06,18.06,17.96,17.98,70800.0,10.5935,10.5935,10.5348,10.5465,70800.0
2007-03-07 09:40:00,17.98,18.07,17.98,18.04,76800.0,10.5465,10.5993,10.5465,10.5817,76800.0
2007-03-07 09:45:00,18.04,18.08,18.0,18.03,68800.0,10.5817,10.6052,10.5583,10.5759,68800.0
2007-03-07 09:50:00,18.02,18.06,17.98,18.06,54000.0,10.57,10.5935,10.5465,10.5935,54000.0
2007-03-07 09:55:00,18.06,18.06,17.97,18.05,46000.0,10.5935,10.5935,10.5407,10.5876,46000.0
2007-03-07 10:00:00,18.05,18.05,18.0,18.04,16000.0,10.5876,10.5876,10.5583,10.5817,16000.0
2007-03-07 10:05:00,18.02,18.11,18.02,18.1,48000.0,10.57,10.6228,10.57,10.6169,48000.0
2007-03-07 10:10:00,18.1,18.15,18.07,18.07,64600.0,10.6169,10.6463,10.5993,10.5993,64600.0
2007-03-07 10:15:00,18.07,18.09,18.03,18.05,43600.0,10.5993,10.6111,10.5759,10.5876,43600.0
2007-03-07 10:20:00,18.05,18.12,18.05,18.09,36000.0,10.5876,10.6287,10.5876,10.6111,36000.0
2007-03-07 10:25:00,18.08,18.14,18.06,18.1,37400.0,10.6052,10.6404,10.5935,10.6169,37400.0
2007-03-07 10:30:00,18.1,18.13,18.05,18.11,73000.0,10.6169,10.6345,10.5876,10.6228,73000.0
2007-03-07 10:35:00,18.11,18.12,18.07,18.12,44200.0,10.6228,10.6287,10.5993,10.6287,44200.0
2007-03-07 10:40:00,18.13,18.13,18.1,18.1,51400.0,10.6345,10.6345,10.6169,10.6169,51400.0
2007-03-07 10:45:00,18.1,18.11,18.09,18.1,32400.0,10.6169,10.6228,10.6111,10.6169,32400.0
2007-03-07 10:50:00,18.09,18.13,18.09,18.11,24600.0,10.6111,10.6345,10.6111,10.6228,24600.0
2007-03-07 10:55:00,18.11,18.11,18.07,18.07,19200.0,10.6228,10.6228,10.5993,10.5993,19200.0
2007-03-07 11:00:00,18.07,18.07,18.0,18.03,61400.0,10.5993,10.5993,10.5583,10.5759,61400.0
2007-03-07 11:05:00,18.03,18.09,18.02,18.07,49800.0,10.5759,10.6111,10.57,10.5993,49800.0
2007-03-07 11:10:00,18.06,18.06,18.02,18.04,35800.0,10.5935,10.5935,10.57,10.5817,35800.0
2007-03-07 11:15:00,18.04,18.14,18.03,18.11,37800.0,10.5817,10.6404,10.5759,10.6228,37800.0
2007-03-07 11:20:00,18.11,18.14,18.1,18.11,24800.0,10.6228,10.6404,10.6169,10.6228,24800.0
2007-03-07 11:25:00,18.11,18.15,18.09,18.09,63000.0,10.6228,10.6463,10.6111,10.6111,63000.0
2007-03-07 11:30:00,18.08,18.08,18.04,18.05,27600.0,10.6052,10.6052,10.5817,10.5876,27600.0
2007-03-07 11:35:00,18.04,18.06,18.02,18.04,40400.0,10.5817,10.5935,10.57,10.5817,40400.0
2007-03-07 11:40:00,18.04,18.06,18.03,18.04,40400.0,10.5817,10.5935,10.5759,10.5817,40400.0
2007-03-07 11:45:00,18.04,18.05,18.02,18.04,44000.0,10.5817,10.5876,10.57,10.5817,44000.0
2007-03-07 11:50:00,18.05,18.08,18.05,18.07,25600.0,10.5876,10.6052,10.5876,10.5993,25600.0
2007-03-07 11:55:00,18.07,18.07,18.05,18.07,59000.0,10.5993,10.5993,10.5876,10.5993,59000.0
2007-03-07 12:00:00,18.06,18.06,18.04,18.05,11000.0,10.5935,10.5935,10.5817,10.5876,11000.0
2007-03-07 12:05:00,18.04,18.08,18.03,18.08,25800.0,10.5817,10.6052,10.5759,10.6052,25800.0
2007-03-07 12:10:00,18.08,18.11,18.0,18.11,36200.0,10.6052,10.6228,10.5583,10.6228,36200.0
2007-03-07 12:15:00,18.11,18.11,18.09,18.11,31200.0,10.6228,10.6228,10.6111,10.6228,31200.0
2007-03-07 12:20:00,18.1,18.1,18.1,18.1,7800.0,10.6169,10.6169,10.6169,10.6169,7800.0
2007-03-07 12:25:00,18.1,18.13,18.03,18.12,36600.0,10.6169,10.6345,10.5759,10.6287,36600.0
2007-03-07 12:30:00,18.13,18.14,18.0,18.05,55400.0,10.6345,10.6404,10.5583,10.5876,55400.0
2007-03-07 12:35:00,18.05,18.14,18.02,18.12,111000.0,10.5876,10.6404,10.57,10.6287,111000.0
2007-03-07 12:40:00,18.13,18.13,18.11,18.11,10000.0,10.6345,10.6345,10.6228,10.6228,10000.0
2007-03-07 12:45:00,18.13,18.15,18.0,18.12,64600.0,10.6345,10.6463,10.5583,10.6287,64600.0
2007-03-07 12:50:00,18.11,18.13,18.09,18.13,30000.0,10.6228,10.6345,10.6111,10.6345,30000.0
2007-03-07 12:55:00,18.13,18.15,18.13,18.15,37600.0,10.6345,10.6463,10.6345,10.6463,37600.0
2007-03-07 13:00:00,18.15,18.15,18.13,18.13,26600.0,10.6463,10.6463,10.6345,10.6345,26600.0
2007-03-07 13:05:00,18.13,18.16,18.13,18.16,40200.0,10.6345,10.6521,10.6345,10.6521,40200.0
2007-03-07 13:10:00,18.16,18.16,18.1,18.15,21800.0,10.6521,10.6521,10.6169,10.6463,21800.0
2007-03-07 13:15:00,18.15,18.17,18.14,18.16,32000.0,10.6463,10.658,10.6404,10.6521,32000.0
2007-03-07 13:20:00,18.17,18.2,18.16,18.2,19400.0,10.658,10.6756,10.6521,10.6756,19400.0
2007-03-07 13:25:00,18.2,18.2,18.18,18.18,17000.0,10.6756,10.6756,10.6639,10.6639,17000.0
2007-03-07 13:30:00,18.18,18.19,18.18,18.19,14000.0,10.6639,10.6697,10.6639,10.6697,14000.0
2007-03-07 13:35:00,18.2,18.23,18.2,18.2,58800.0,10.6756,10.6932,10.6756,10.6756,58800.0
2007-03-07 13:40:00,18.2,18.21,18.2,18.2,42600.0,10.6756,10.6814,10.6756,10.6756,42600.0
2007-03-07 13:45:00,18.2,18.23,18.2,18.23,60600.0,10.6756,10.6932,10.6756,10.6932,60600.0
2007-03-07 13:50:00,18.23,18.25,18.21,18.25,35400.0,10.6932,10.7049,10.6814,10.7049,35400.0
2007-03-07 13:55:00,18.25,18.25,18.24,18.24,49200.0,10.7049,10.7049,10.699,10.699,49200.0
2007-03-07 14:00:00,18.24,18.24,18.2,18.21,44000.0,10.699,10.699,10.6756,10.6814,44000.0
2007-03-07 14:05:00,18.21,18.25,18.21,18.23,52800.0,10.6814,10.7049,10.6814,10.6932,52800.0
2007-03-07 14:10:00,18.23,18.24,18.2,18.23,40800.0,10.6932,10.699,10.6756,10.6932,40800.0
2007-03-07 14:15:00,18.23,18.25,18.23,18.25,28800.0,10.6932,10.7049,10.6932,10.7049,28800.0
2007-03-07 14:20:00,18.25,18.26,18.24,18.25,42800.0,10.7049,10.7108,10.699,10.7049,42800.0
2007-03-07 14:25:00,18.25,18.25,18.24,18.24,20400.0,10.7049,10.7049,10.699,10.699,20400.0
2007-03-07 14:30:00,18.24,18.27,18.24,18.26,30000.0,10.699,10.7166,10.699,10.7108,30000.0
2007-03-07 14:35:00,18.26,18.27,18.24,18.25,40000.0,10.7108,10.7166,10.699,10.7049,40000.0
2007-03-07 14:40:00,18.25,18.27,18.23,18.23,39200.0,10.7049,10.7166,10.6932,10.6932,39200.0
2007-03-07 14:45:00,18.23,18.27,18.23,18.26,31000.0,10.6932,10.7166,10.6932,10.7108,31000.0
2007-03-07 14:50:00,18.26,18.3,18.25,18.3,191400.0,10.7108,10.7342,10.7049,10.7342,191400.0
2007-03-07 14:55:00,18.3,18.3,18.26,18.26,72000.0,10.7342,10.7342,10.7108,10.7108,72000.0
2007-03-07 15:00:00,18.26,18.3,18.26,18.29,32200.0,10.7108,10.7342,10.7108,10.7284,32200.0
2007-03-07 15:05:00,18.29,18.29,18.28,18.29,32600.0,10.7284,10.7284,10.7225,10.7284,32600.0
2007-03-07 15:10:00,18.29,18.29,18.28,18.28,16400.0,10.7284,10.7284,10.7225,10.7225,16400.0
2007-03-07 15:15:00,18.28,18.28,18.25,18.25,27800.0,10.7225,10.7225,10.7049,10.7049,27800.0
2007-03-07 15:20:00,18.25,18.25,18.2,18.2,49600.0,10.7049,10.7049,10.6756,10.6756,49600.0
2007-03-07 15:25:00,18.2,18.21,18.17,18.17,36600.0,10.6756,10.6814,10.658,10.658,36600.0
2007-03-07 15:30:00,18.18,18.19,18.17,18.17,46800.0,10.6639,10.6697,10.658,10.658,46800.0
2007-03-07 15:35:00,18.17,18.19,18.17,18.18,53000.0,10.658,10.6697,10.658,10.6639,53000.0
2007-03-07 15:40:00,18.18,18.19,18.16,18.17,26600.0,10.6639,10.6697,10.6521,10.658,26600.0
2007-03-07 15:45:00,18.17,18.17,18.14,18.16,72400.0,10.658,10.658,10.6404,10.6521,72400.0
2007-03-07 15:50:00,18.16,18.16,18.1,18.11,68000.0,10.6521,10.6521,10.6169,10.6228,68000.0
2007-03-07 15:55:00,18.11,18.15,18.11,18.13,111800.0,10.6228,10.6463,10.6228,10.6345,111800.0
2007-03-08 09:30:00,18.36,18.36,18.27,18.33,142600.0,10.7694,10.7694,10.7166,10.7518,142600.0
2007-03-08 09:35:00,18.31,18.34,18.27,18.32,39400.0,10.7401,10.7577,10.7166,10.746,39400.0
2007-03-08 09:40:00,18.33,18.34,18.3,18.3,37000.0,10.7518,10.7577,10.7342,10.7342,37000.0
2007-03-08 09:45:00,18.3,18.31,18.19,18.19,78200.0,10.7342,10.7401,10.6697,10.6697,78200.0
2007-03-08 09:50:00,18.18,18.21,18.18,18.18,30800.0,10.6639,10.6814,10.6639,10.6639,30800.0
2007-03-08 09:55:00,18.18,18.22,18.18,18.2,54800.0,10.6639,10.6873,10.6639,10.6756,54800.0
2007-03-08 10:00:00,18.21,18.22,18.19,18.2,57400.0,10.6814,10.6873,10.6697,10.6756,57400.0
2007-03-08 10:05:00,18.2,18.25,18.2,18.23,36000.0,10.6756,10.7049,10.6756,10.6932,36000.0
2007-03-08 10:10:00,18.22,18.23,18.2,18.22,78200.0,10.6873,10.6932,10.6756,10.6873,78200.0
2007-03-08 10:15:00,18.23,18.29,18.23,18.26,36000.0,10.6932,10.7284,10.6932,10.7108,36000.0
2007-03-08 10:20:00,18.26,18.3,18.25,18.29,63800.0,10.7108,10.7342,10.7049,10.7284,63800.0
2007-03-08 10:25:00,18.29,18.3,18.27,18.3,32400.0,10.7284,10.7342,10.7166,10.7342,32400.0
2007-03-08 10:30:00,18.3,18.33,18.27,18.31,60200.0,10.7342,10.7518,10.7166,10.7401,60200.0
2007-03-08 10:35:00,18.31,18.36,18.31,18.34,28000.0,10.7401,10.7694,10.7401,10.7577,28000.0
2007-03-08 10:40:00,18.35,18.36,18.33,18.34,44600.0,10.7636,10.7694,10.7518,10.7577,44600.0
2007-03-08 10:45:00,18.34,18.37,18.33,18.36,59400.0,10.7577,10.7753,10.7518,10.7694,59400.0
2007-03-08 10:50:00,18.37,18.37,18.35,18.35,32200.0,10.7753,10.7753,10.7636,10.7636,32200.0
2007-03-08 10:55:00,18.35,18.36,18.34,18.36,55000.0,10.7636,10.7694,10.7577,10.7694,55000.0
2007-03-08 11:00:00,18.36,18.36,18.35,18.36,42200.0,10.7694,10.7694,10.7636,10.7694,42200.0
2007-03-08 11:05:00,18.36,18.36,18.36,18.36,11200.0,10.7694,10.7694,10.7694,10.7694,11200.0
2007-03-08 11:10:00,18.36,18.36,18.35,18.36,22600.0,10.7694,10.7694,10.7636,10.7694,22600.0
2007-03-08 11:15:00,18.36,18.36,18.34,18.34,19000.0,10.7694,10.7694,10.7577,10.7577,19000.0
2007-03-08 11:20:00,18.33,18.34,18.32,18.33,37200.0,10.7518,10.7577,10.746,10.7518,37200.0
2007-03-08 11:25:00,18.33,18.35,18.33,18.35,9400.0,10.7518,10.7636,10.7518,10.7636,9400.0
2007-03-08 11:30:00,18.35,18.38,18.34,18.38,48600.0,10.7636,10.7812,10.7577,10.7812,48600.0
2007-03-08 11:35:00,18.38,18.39,18.36,18.39,27000.0,10.7812,10.787,10.7694,10.787,27000.0
2007-03-08 11:40:00,18.39,18.4,18.39,18.39,53200.0,10.787,10.7929,10.787,10.787,53200.0
2007-03-08 11:45:00,18.4,18.4,18.38,18.38,21200.0,10.7929,10.7929,10.7812,10.7812,21200.0
2007-03-08 11:50:00,18.38,18.39,18.35,18.35,33400.0,10.7812,10.787,10.7636,10.7636,33400.0
2007-03-08 11:55:00,18.35,18.37,18.35,18.37,17400.0,10.7636,10.7753,10.7636,10.7753,17400.0
2007-03-08 12:00:00,18.36,18.38,18.36,18.38,21600.0,10.7694,10.7812,10.7694,10.7812,21600.0
2007-03-08 12:05:00,18.39,18.39,18.35,18.36,32200.0,10.787,10.787,10.7636,10.7694,32200.0
2007-03-08 12:10:00,18.36,18.36,18.34,18.35,17800.0,10.7694,10.7694,10.7577,10.7636,17800.0
2007-03-08 12:15:00,18.35,18.36,18.34,18.34,30000.0,10.7636,10.7694,10.7577,10.7577,30000.0
2007-03-08 12:20:00,18.35,18.36,18.35,18.35,15400.0,10.7636,10.7694,10.7636,10.7636,15400.0
2007-03-08 12:25:00,18.35,18.36,18.35,18.36,8200.0,10.7636,10.7694,10.7636,10.7694,8200.0
2007-03-08 12:30:00,18.36,18.4,18.36,18.38,27200.0,10.7694,10.7929,10.7694,10.7812,27200.0
2007-03-08 12:35:00,18.37,18.38,18.36,18.38,22000.0,10.7753,10.7812,10.7694,10.7812,22000.0
2007-03-08 12:40:00,18.38,18.39,18.38,18.38,15200.0,10.7812,10.787,10.7812,10.7812,15200.0
2007-03-08 12:45:00,18.38,18.4,18.38,18.4,22400.0,10.7812,10.7929,10.7812,10.7929,22400.0
2007-03-08 12:50:00,18.4,18.42,18.4,18.4,45600.0,10.7929,10.8046,10.7929,10.7929,45600.0
2007-03-08 12:55:00,18.4,18.44,18.4,18.43,34200.0,10.7929,10.8164,10.7929,10.8105,34200.0
2007-03-08 13:00:00,18.43,18.43,18.4,18.41,28600.0,10.8105,10.8105,10.7929,10.7988,28600.0
2007-03-08 13:05:00,18.4,18.4,18.38,18.39,49800.0,10.7929,10.7929,10.7812,10.787,49800.0
2007-03-08 13:10:00,18.39,18.4,18.37,18.38,19600.0,10.787,10.7929,10.7753,10.7812,19600.0
2007-03-08 13:15:00,18.39,18.42,18.39,18.39,19000.0,10.787,10.8046,10.787,10.787,19000.0
2007-03-08 13:20:00,18.39,18.41,18.39,18.41,10400.0,10.787,10.7988,10.787,10.7988,10400.0
2007-03-08 13:25:00,18.41,18.44,18.41,18.43,20200.0,10.7988,10.8164,10.7988,10.8105,20200.0
2007-03-08 13:30:00,18.43,18.43,18.42,18.43,14800.0,10.8105,10.8105,10.8046,10.8105,14800.0
2007-03-08 13:35:00,18.43,18.44,18.43,18.44,17600.0,10.8105,10.8164,10.8105,10.8164,17600.0
2007-03-08 13:40:00,18.43,18.43,18.43,18.43,8600.0,10.8105,10.8105,10.8105,10.8105,8600.0
2007-03-08 13:45:00,18.43,18.44,18.43,18.43,25600.0,10.8105,10.8164,10.8105,10.8105,25600.0
2007-03-08 13:50:00,18.43,18.45,18.42,18.42,46200.0,10.8105,10.8222,10.8046,10.8046,46200.0
2007-03-08 13:55:00,18.43,18.44,18.42,18.43,33400.0,10.8105,10.8164,10.8046,10.8105,33400.0
2007-03-08 14:00:00,18.43,18.43,18.42,18.43,36400.0,10.8105,10.8105,10.8046,10.8105,36400.0
2007-03-08 14:05:00,18.43,18.43,18.42,18.43,27600.0,10.8105,10.8105,10.8046,10.8105,27600.0
2007-03-08 14:10:00,18.43,18.43,18.41,18.41,46000.0,10.8105,10.8105,10.7988,10.7988,46000.0
2007-03-08 14:15:00,18.41,18.42,18.37,18.39,40800.0,10.7988,10.8046,10.7753,10.787,40800.0
2007-03-08 14:20:00,18.39,18.4,18.38,18.4,17800.0,10.787,10.7929,10.7812,10.7929,17800.0
2007-03-08 14:25:00,18.4,18.4,18.36,18.36,30400.0,10.7929,10.7929,10.7694,10.7694,30400.0
2007-03-08 14:30:00,18.36,18.36,18.3,18.31,66800.0,10.7694,10.7694,10.7342,10.7401,66800.0
2007-03-08 14:35:00,18.31,18.31,18.26,18.31,67800.0,10.7401,10.7401,10.7108,10.7401,67800.0
2007-03-08 14:40:00,18.31,18.36,18.3,18.33,67400.0,10.7401,10.7694,10.7342,10.7518,67400.0
2007-03-08 14:45:00,18.33,18.36,18.33,18.35,48200.0,10.7518,10.7694,10.7518,10.7636,48200.0
2007-03-08 14:50:00,18.35,18.36,18.33,18.35,43800.0,10.7636,10.7694,10.7518,10.7636,43800.0
2007-03-08 14:55:00,18.35,18.36,18.34,18.36,50200.0,10.7636,10.7694,10.7577,10.7694,50200.0
2007-03-08 15:00:00,18.36,18.39,18.35,18.36,70200.0,10.7694,10.787,10.7636,10.7694,70200.0
2007-03-08 15:05:00,18.36,18.36,18.33,18.34,29800.0,10.7694,10.7694,10.7518,10.7577,29800.0
2007-03-08 15:10:00,18.34,18.36,18.33,18.35,35200.0,10.7577,10.7694,10.7518,10.7636,35200.0
2007-03-08 15:15:00,18.35,18.37,18.35,18.35,36200.0,10.7636,10.7753,10.7636,10.7636,36200.0
2007-03-08 15:20:00,18.34,18.36,18.34,18.35,23000.0,10.7577,10.7694,10.7577,10.7636,23000.0
2007-03-08 15:25:00,18.35,18.36,18.34,18.35,13200.0,10.7636,10.7694,10.7577,10.7636,13200.0
2007-03-08 15:30:00,18.35,18.37,18.35,18.36,37800.0,10.7636,10.7753,10.7636,10.7694,37800.0
2007-03-08 15:35:00,18.36,18.36,18.35,18.35,30400.0,10.7694,10.7694,10.7636,10.7636,30400.0
2007-03-08 15:40:00,18.36,18.36,18.34,18.35,31800.0,10.7694,10.7694,10.7577,10.7636,31800.0
2007-03-08 15:45:00,18.35,18.35,18.33,18.33,41800.0,10.7636,10.7636,10.7518,10.7518,41800.0
2007-03-08 15:50:00,18.34,18.35,18.3,18.3,36200.0,10.7577,10.7636,10.7342,10.7342,36200.0
2007-03-08 15:55:00,18.3,18.35,18.29,18.33,133200.0,10.7342,10.7636,10.7284,10.7518,133200.0
2007-03-09 09:30:00,18.44,18.5,18.36,18.49,210000.0,10.8164,10.8516,10.7694,10.8457,210000.0
2007-03-09 09:35:00,18.48,18.5,18.48,18.49,91200.0,10.8398,10.8516,10.8398,10.8457,91200.0
2007-03-09 09:40:00,18.49,18.5,18.47,18.48,85000.0,10.8457,10.8516,10.834,10.8398,85000.0
2007-03-09 09:45:00,18.48,18.5,18.48,18.5,54800.0,10.8398,10.8516,10.8398,10.8516,54800.0
2007-03-09 09:50:00,18.5,18.5,18.38,18.4,157600.0,10.8516,10.8516,10.7812,10.7929,157600.0
2007-03-09 09:55:00,18.39,18.47,18.36,18.36,72000.0,10.787,10.834,10.7694,10.7694,72000.0
2007-03-09 10:00:00,18.37,18.37,18.3,18.32,228600.0,10.7753,10.7753,10.7342,10.746,228600.0
2007-03-09 10:05:00,18.3,18.34,18.29,18.33,89800.0,10.7342,10.7577,10.7284,10.7518,89800.0
2007-03-09 10:10:00,18.33,18.37,18.32,18.35,84800.0,10.7518,10.7753,10.746,10.7636,84800.0
2007-03-09 10:15:00,18.35,18.36,18.29,18.31,62200.0,10.7636,10.7694,10.7284,10.7401,62200.0
2007-03-09 10:20:00,18.31,18.38,18.31,18.38,93400.0,10.7401,10.7812,10.7401,10.7812,93400.0
2007-03-09 10:25:00,18.38,18.43,18.38,18.41,65000.0,10.7812,10.8105,10.7812,10.7988,65000.0
2007-03-09 10:30:00,18.41,18.45,18.4,18.4,66200.0,10.7988,10.8222,10.7929,10.7929,66200.0
2007-03-09 10:35:00,18.39,18.44,18.36,18.44,61000.0,10.787,10.8164,10.7694,10.8164,61000.0
2007-03-09 10:40:00,18.43,18.48,18.43,18.43,70400.0,10.8105,10.8398,10.8105,10.8105,70400.0
2007-03-09 10:45:00,18.43,18.43,18.39,18.42,29200.0,10.8105,10.8105,10.787,10.8046,29200.0
2007-03-09 10:50:00,18.43,18.47,18.43,18.45,74800.0,10.8105,10.834,10.8105,10.8222,74800.0
2007-03-09 10:55:00,18.44,18.45,18.43,18.43,10000.0,10.8164,10.8222,10.8105,10.8105,10000.0
2007-03-09 11:00:00,18.43,18.46,18.43,18.46,51600.0,10.8105,10.8281,10.8105,10.8281,51600.0
2007-03-09 11:05:00,18.46,18.47,18.42,18.47,60600.0,10.8281,10.834,10.8046,10.834,60600.0
2007-03-09 11:10:00,18.47,18.48,18.47,18.48,20800.0,10.834,10.8398,10.834,10.8398,20800.0
2007-03-09 11:15:00,18.47,18.48,18.44,18.45,38800.0,10.834,10.8398,10.8164,10.8222,38800.0
2007-03-09 11:20:00,18.45,18.46,18.44,18.46,26600.0,10.8222,10.8281,10.8164,10.8281,26600.0
2007-03-09 11:25:00,18.45,18.47,18.45,18.47,39600.0,10.8222,10.834,10.8222,10.834,39600.0
2007-03-09 11:30:00,18.47,18.5,18.47,18.48,42800.0,10.834,10.8516,10.834,10.8398,42800.0
2007-03-09 11:35:00,18.49,18.5,18.49,18.5,66000.0,10.8457,10.8516,10.8457,10.8516,66000.0
2007-03-09 11:40:00,18.5,18.5,18.48,18.49,22000.0,10.8516,10.8516,10.8398,10.8457,22000.0
2007-03-09 11:45:00,18.49,18.5,18.49,18.49,40000.0,10.8457,10.8516,10.8457,10.8457,40000.0
2007-03-09 11:50:00,18.49,18.5,18.48,18.49,66000.0,10.8457,10.8516,10.8398,10.8457,66000.0
2007-03-09 11:55:00,18.5,18.5,18.49,18.49,32200.0,10.8516,10.8516,10.8457,10.8457,32200.0
2007-03-09 12:00:00,18.49,18.5,18.48,18.48,38800.0,10.8457,10.8516,10.8398,10.8398,38800.0
2007-03-09 12:05:00,18.49,18.5,18.48,18.5,44600.0,10.8457,10.8516,10.8398,10.8516,44600.0
2007-03-09 12:10:00,18.49,18.49,18.48,18.49,35400.0,10.8457,10.8457,10.8398,10.8457,35400.0
2007-03-09 12:15:00,18.49,18.5,18.48,18.49,22600.0,10.8457,10.8516,10.8398,10.8457,22600.0
2007-03-09 12:20:00,18.49,18.5,18.49,18.5,30200.0,10.8457,10.8516,10.8457,10.8516,30200.0
2007-03-09 12:25:00,18.5,18.5,18.49,18.5,117800.0,10.8516,10.8516,10.8457,10.8516,117800.0
2007-03-09 12:30:00,18.5,18.5,18.49,18.5,10600.0,10.8516,10.8516,10.8457,10.8516,10600.0
2007-03-09 12:35:00,18.5,18.5,18.49,18.5,32200.0,10.8516,10.8516,10.8457,10.8516,32200.0
2007-03-09 12:40:00,18.5,18.5,18.49,18.5,58200.0,10.8516,10.8516,10.8457,10.8516,58200.0
2007-03-09 12:45:00,18.5,18.5,18.48,18.48,20600.0,10.8516,10.8516,10.8398,10.8398,20600.0
2007-03-09 12:50:00,18.48,18.5,18.48,18.5,56200.0,10.8398,10.8516,10.8398,10.8516,56200.0
2007-03-09 12:55:00,18.5,18.5,18.49,18.5,70400.0,10.8516,10.8516,10.8457,10.8516,70400.0
2007-03-09 13:00:00,18.5,18.5,18.5,18.5,30600.0,10.8516,10.8516,10.8516,10.8516,30600.0
2007-03-09 13:05:00,18.5,18.5,18.49,18.49,44200.0,10.8516,10.8516,10.8457,10.8457,44200.0
2007-03-09 13:10:00,18.49,18.5,18.47,18.49,54600.0,10.8457,10.8516,10.834,10.8457,54600.0
2007-03-09 13:15:00,18.49,18.49,18.46,18.47,50600.0,10.8457,10.8457,10.8281,10.834,50600.0
2007-03-09 13:20:00,18.47,18.49,18.47,18.48,49400.0,10.834,10.8457,10.834,10.8398,49400.0
2007-03-09 13:25:00,18.48,18.49,18.48,18.49,16600.0,10.8398,10.8457,10.8398,10.8457,16600.0
2007-03-09 13:30:00,18.49,18.5,18.48,18.49,63200.0,10.8457,10.8516,10.8398,10.8457,63200.0
2007-03-09 13:35:00,18.49,18.49,18.47,18.48,39200.0,10.8457,10.8457,10.834,10.8398,39200.0
2007-03-09 13:40:00,18.48,18.49,18.48,18.48,24000.0,10.8398,10.8457,10.8398,10.8398,24000.0
2007-03-09 13:45:00,18.48,18.49,18.48,18.48,8400.0,10.8398,10.8457,10.8398,10.8398,8400.0
2007-03-09 13:50:00,18.48,18.5,18.47,18.49,71400.0,10.8398,10.8516,10.834,10.8457,71400.0
2007-03-09 13:55:00,18.48,18.48,18.43,18.43,42000.0,10.8398,10.8398,10.8105,10.8105,42000.0
2007-03-09 14:00:00,18.43,18.43,18.38,18.43,100200.0,10.8105,10.8105,10.7812,10.8105,100200.0
2007-03-09 14:05:00,18.43,18.45,18.42,18.44,89800.0,10.8105,10.8222,10.8046,10.8164,89800.0
2007-03-09 14:10:00,18.44,18.46,18.43,18.46,24800.0,10.8164,10.8281,10.8105,10.8281,24800.0
2007-03-09 14:15:00,18.45,18.46,18.43,18.45,30200.0,10.8222,10.8281,10.8105,10.8222,30200.0
2007-03-09 14:20:00,18.44,18.46,18.43,18.44,46600.0,10.8164,10.8281,10.8105,10.8164,46600.0
2007-03-09 14:25:00,18.43,18.45,18.43,18.44,55200.0,10.8105,10.8222,10.8105,10.8164,55200.0
2007-03-09 14:30:00,18.44,18.46,18.44,18.45,80000.0,10.8164,10.8281,10.8164,10.8222,80000.0
2007-03-09 14:35:00,18.45,18.5,18.43,18.5,129400.0,10.8222,10.8516,10.8105,10.8516,129400.0
2007-03-09 14:40:00,18.5,18.5,18.5,18.5,82200.0,10.8516,10.8516,10.8516,10.8516,82200.0
2007-03-09 14:45:00,18.5,18.5,18.5,18.5,18800.0,10.8516,10.8516,10.8516,10.8516,18800.0
2007-03-09 14:50:00,18.5,18.5,18.48,18.5,72600.0,10.8516,10.8516,10.8398,10.8516,72600.0
2007-03-09 14:55:00,18.5,18.5,18.49,18.5,60600.0,10.8516,10.8516,10.8457,10.8516,60600.0
2007-03-09 15:00:00,18.5,18.5,18.49,18.5,25200.0,10.8516,10.8516,10.8457,10.8516,25200.0
2007-03-09 15:05:00,18.5,18.5,18.5,18.5,148600.0,10.8516,10.8516,10.8516,10.8516,148600.0
2007-03-09 15:10:00,18.5,18.5,18.48,18.5,34800.0,10.8516,10.8516,10.8398,10.8516,34800.0
2007-03-09 15:15:00,18.5,18.5,18.47,18.49,60000.0,10.8516,10.8516,10.834,10.8457,60000.0
2007-03-09 15:20:00,18.49,18.5,18.48,18.48,36600.0,10.8457,10.8516,10.8398,10.8398,36600.0
2007-03-09 15:25:00,18.48,18.5,18.48,18.5,30400.0,10.8398,10.8516,10.8398,10.8516,30400.0
2007-03-09 15:30:00,18.5,18.5,18.49,18.5,53000.0,10.8516,10.8516,10.8457,10.8516,53000.0
2007-03-09 15:35:00,18.5,18.5,18.5,18.5,61400.0,10.8516,10.8516,10.8516,10.8516,61400.0
2007-03-09 15:40:00,18.5,18.5,18.5,18.5,29600.0,10.8516,10.8516,10.8516,10.8516,29600.0
2007-03-09 15:45:00,18.5,18.5,18.5,18.5,70000.0,10.8516,10.8516,10.8516,10.8516,70000.0
2007-03-09 15:50:00,18.5,18.5,18.5,18.5,54400.0,10.8516,10.8516,10.8516,10.8516,54400.0
2007-03-09 15:55:00,18.5,18.5,18.49,18.49,203400.0,10.8516,10.8516,10.8457,10.8457,203400.0
2007-03-12 09:30:00,18.5,18.5,18.36,18.47,122000.0,10.8516,10.8516,10.7694,10.834,122000.0
2007-03-12 09:35:00,18.48,18.5,18.46,18.48,89000.0,10.8398,10.8516,10.8281,10.8398,89000.0
2007-03-12 09:40:00,18.47,18.5,18.45,18.49,68800.0,10.834,10.8516,10.8222,10.8457,68800.0
2007-03-12 09:45:00,18.49,18.5,18.43,18.45,91600.0,10.8457,10.8516,10.8105,10.8222,91600.0
2007-03-12 09:50:00,18.45,18.5,18.45,18.47,37800.0,10.8222,10.8516,10.8222,10.834,37800.0
2007-03-12 09:55:00,18.47,18.48,18.42,18.47,16800.0,10.834,10.8398,10.8046,10.834,16800.0
2007-03-12 10:00:00,18.47,18.49,18.43,18.49,27800.0,10.834,10.8457,10.8105,10.8457,27800.0
2007-03-12 10:05:00,18.48,18.48,18.43,18.43,28400.0,10.8398,10.8398,10.8105,10.8105,28400.0
2007-03-12 10:10:00,18.43,18.5,18.43,18.5,54000.0,10.8105,10.8516,10.8105,10.8516,54000.0
2007-03-12 10:15:00,18.49,18.5,18.48,18.5,39800.0,10.8457,10.8516,10.8398,10.8516,39800.0
2007-03-12 10:20:00,18.5,18.5,18.47,18.48,85000.0,10.8516,10.8516,10.834,10.8398,85000.0
2007-03-12 10:25:00,18.48,18.49,18.46,18.48,43800.0,10.8398,10.8457,10.8281,10.8398,43800.0
2007-03-12 10:30:00,18.49,18.5,18.45,18.5,17800.0,10.8457,10.8516,10.8222,10.8516,17800.0
2007-03-12 10:35:00,18.5,18.5,18.49,18.49,25800.0,10.8516,10.8516,10.8457,10.8457,25800.0
2007-03-12 10:40:00,18.49,18.5,18.47,18.48,25000.0,10.8457,10.8516,10.834,10.8398,25000.0
2007-03-12 10:45:00,18.48,18.5,18.47,18.5,26200.0,10.8398,10.8516,10.834,10.8516,26200.0
2007-03-12 10:50:00,18.5,18.5,18.5,18.5,32400.0,10.8516,10.8516,10.8516,10.8516,32400.0
2007-03-12 10:55:00,18.5,18.5,18.48,18.5,16600.0,10.8516,10.8516,10.8398,10.8516,16600.0
2007-03-12 11:00:00,18.5,18.5,18.49,18.5,19600.0,10.8516,10.8516,10.8457,10.8516,19600.0
2007-03-12 11:05:00,18.5,18.5,18.47,18.47,37400.0,10.8516,10.8516,10.834,10.834,37400.0
2007-03-12 11:10:00,18.47,18.5,18.47,18.49,48600.0,10.834,10.8516,10.834,10.8457,48600.0
2007-03-12 11:15:00,18.49,18.49,18.47,18.49,17000.0,10.8457,10.8457,10.834,10.8457,17000.0
2007-03-12 11:20:00,18.49,18.49,18.45,18.46,25200.0,10.8457,10.8457,10.8222,10.8281,25200.0
2007-03-12 11:25:00,18.46,18.47,18.45,18.47,15600.0,10.8281,10.834,10.8222,10.834,15600.0
2007-03-12 11:30:00,18.47,18.49,18.46,18.49,6600.0,10.834,10.8457,10.8281,10.8457,6600.0
2007-03-12 11:35:00,18.49,18.5,18.49,18.5,54400.0,10.8457,10.8516,10.8457,10.8516,54400.0
2007-03-12 11:40:00,18.5,18.5,18.5,18.5,21400.0,10.8516,10.8516,10.8516,10.8516,21400.0
2007-03-12 11:45:00,18.5,18.5,18.48,18.5,34800.0,10.8516,10.8516,10.8398,10.8516,34800.0
2007-03-12 11:50:00,18.5,18.5,18.5,18.5,17400.0,10.8516,10.8516,10.8516,10.8516,17400.0
2007-03-12 11:55:00,18.5,18.5,18.49,18.5,16200.0,10.8516,10.8516,10.8457,10.8516,16200.0
2007-03-12 12:00:00,18.5,18.5,18.48,18.49,29800.0,10.8516,10.8516,10.8398,10.8457,29800.0
2007-03-12 12:05:00,18.49,18.5,18.48,18.5,21600.0,10.8457,10.8516,10.8398,10.8516,21600.0
2007-03-12 12:10:00,18.5,18.5,18.5,18.5,91800.0,10.8516,10.8516,10.8516,10.8516,91800.0
2007-03-12 12:15:00,18.5,18.5,18.5,18.5,44800.0,10.8516,10.8516,10.8516,10.8516,44800.0
2007-03-12 12:20:00,18.5,18.5,18.48,18.49,62400.0,10.8516,10.8516,10.8398,10.8457,62400.0
2007-03-12 12:25:00,18.49,18.5,18.49,18.5,14800.0,10.8457,10.8516,10.8457,10.8516,14800.0
2007-03-12 12:30:00,18.5,18.5,18.49,18.5,14600.0,10.8516,10.8516,10.8457,10.8516,14600.0
2007-03-12 12:35:00,18.5,18.5,18.5,18.5,18200.0,10.8516,10.8516,10.8516,10.8516,18200.0
2007-03-12 12:40:00,18.5,18.5,18.49,18.5,13800.0,10.8516,10.8516,10.8457,10.8516,13800.0
2007-03-12 12:45:00,18.5,18.5,18.5,18.5,24400.0,10.8516,10.8516,10.8516,10.8516,24400.0
2007-03-12 12:50:00,18.5,18.5,18.5,18.5,16600.0,10.8516,10.8516,10.8516,10.8516,16600.0
2007-03-12 12:55:00,18.5,18.5,18.5,18.5,14600.0,10.8516,10.8516,10.8516,10.8516,14600.0
2007-03-12 13:00:00,18.5,18.5,18.49,18.5,33400.0,10.8516,10.8516,10.8457,10.8516,33400.0
2007-03-12 13:05:00,18.5,18.5,18.5,18.5,13200.0,10.8516,10.8516,10.8516,10.8516,13200.0
2007-03-12 13:10:00,18.5,18.5,18.49,18.49,20400.0,10.8516,10.8516,10.8457,10.8457,20400.0
2007-03-12 13:15:00,18.49,18.5,18.49,18.5,5600.0,10.8457,10.8516,10.8457,10.8516,5600.0
2007-03-12 13:20:00,18.5,18.53,18.5,18.52,32400.0,10.8516,10.8692,10.8516,10.8633,32400.0
2007-03-12 13:25:00,18.53,18.53,18.51,18.52,19400.0,10.8692,10.8692,10.8574,10.8633,19400.0
2007-03-12 13:30:00,18.52,18.52,18.5,18.51,10600.0,10.8633,10.8633,10.8516,10.8574,10600.0
2007-03-12 13:35:00,18.51,18.54,18.51,18.53,37200.0,10.8574,10.875,10.8574,10.8692,37200.0
2007-03-12 13:40:00,18.53,18.54,18.52,18.53,11800.0,10.8692,10.875,10.8633,10.8692,11800.0
2007-03-12 13:45:00,18.52,18.53,18.52,18.53,9800.0,10.8633,10.8692,10.8633,10.8692,9800.0
2007-03-12 13:50:00,18.54,18.54,18.52,18.53,25600.0,10.875,10.875,10.8633,10.8692,25600.0
2007-03-12 13:55:00,18.53,18.53,18.52,18.53,18600.0,10.8692,10.8692,10.8633,10.8692,18600.0
2007-03-12 14:00:00,18.53,18.53,18.5,18.5,32800.0,10.8692,10.8692,10.8516,10.8516,32800.0
2007-03-12 14:05:00,18.5,18.51,18.5,18.5,29200.0,10.8516,10.8574,10.8516,10.8516,29200.0
2007-03-12 14:10:00,18.5,18.51,18.5,18.51,10200.0,10.8516,10.8574,10.8516,10.8574,10200.0
2007-03-12 14:15:00,18.51,18.53,18.51,18.53,49600.0,10.8574,10.8692,10.8574,10.8692,49600.0
2007-03-12 14:20:00,18.53,18.53,18.52,18.53,60800.0,10.8692,10.8692,10.8633,10.8692,60800.0
2007-03-12 14:25:00,18.53,18.53,18.52,18.52,37000.0,10.8692,10.8692,10.8633,10.8633,37000.0
2007-03-12 14:30:00,18.52,18.53,18.51,18.53,52400.0,10.8633,10.8692,10.8574,10.8692,52400.0
2007-03-12 14:35:00,18.53,18.54,18.53,18.53,84600.0,10.8692,10.875,10.8692,10.8692,84600.0
2007-03-12 14:40:00,18.53,18.54,18.52,18.53,130200.0,10.8692,10.875,10.8633,10.8692,130200.0
2007-03-12 14:45:00,18.52,18.53,18.52,18.52,50400.0,10.8633,10.8692,10.8633,10.8633,50400.0
2007-03-12 14:50:00,18.52,18.53,18.51,18.52,31600.0,10.8633,10.8692,10.8574,10.8633,31600.0
2007-03-12 14:55:00,18.51,18.52,18.5,18.52,33400.0,10.8574,10.8633,10.8516,10.8633,33400.0
2007-03-12 15:00:00,18.52,18.52,18.51,18.52,17000.0,10.8633,10.8633,10.8574,10.8633,17000.0
2007-03-12 15:05:00,18.52,18.52,18.51,18.52,39800.0,10.8633,10.8633,10.8574,10.8633,39800.0
2007-03-12 15:10:00,18.51,18.52,18.51,18.52,22400.0,10.8574,10.8633,10.8574,10.8633,22400.0
2007-03-12 15:15:00,18.52,18.52,18.51,18.52,34400.0,10.8633,10.8633,10.8574,10.8633,34400.0
2007-03-12 15:20:00,18.51,18.52,18.5,18.5,40800.0,10.8574,10.8633,10.8516,10.8516,40800.0
2007-03-12 15:25:00,18.5,18.5,18.5,18.5,28000.0,10.8516,10.8516,10.8516,10.8516,28000.0
2007-03-12 15:30:00,18.5,18.5,18.49,18.49,48200.0,10.8516,10.8516,10.8457,10.8457,48200.0
2007-03-12 15:35:00,18.49,18.5,18.46,18.46,123200.0,10.8457,10.8516,10.8281,10.8281,123200.0
2007-03-12 15:40:00,18.46,18.5,18.46,18.5,64000.0,10.8281,10.8516,10.8281,10.8516,64000.0
2007-03-12 15:45:00,18.5,18.5,18.5,18.5,54000.0,10.8516,10.8516,10.8516,10.8516,54000.0
2007-03-12 15:50:00,18.5,18.5,18.49,18.5,87200.0,10.8516,10.8516,10.8457,10.8516,87200.0
2007-03-12 15:55:00,18.5,18.5,18.5,18.5,97800.0,10.8516,10.8516,10.8516,10.8516,97800.0
2007-03-13 09:30:00,18.43,18.43,18.29,18.35,119000.0,10.8105,10.8105,10.7284,10.7636,119000.0
2007-03-13 09:35:00,18.33,18.45,18.33,18.39,51600.0,10.7518,10.8222,10.7518,10.787,51600.0
2007-03-13 09:40:00,18.39,18.4,18.34,18.38,39800.0,10.787,10.7929,10.7577,10.7812,39800.0
2007-03-13 09:45:00,18.38,18.4,18.36,18.37,41800.0,10.7812,10.7929,10.7694,10.7753,41800.0
2007-03-13 09:50:00,18.36,18.5,18.36,18.5,89000.0,10.7694,10.8516,10.7694,10.8516,89000.0
2007-03-13 09:55:00,18.5,18.5,18.39,18.4,36800.0,10.8516,10.8516,10.787,10.7929,36800.0
2007-03-13 10:00:00,18.4,18.42,18.38,18.41,37000.0,10.7929,10.8046,10.7812,10.7988,37000.0
2007-03-13 10:05:00,18.4,18.4,18.35,18.39,52600.0,10.7929,10.7929,10.7636,10.787,52600.0
2007-03-13 10:10:00,18.4,18.43,18.39,18.42,21600.0,10.7929,10.8105,10.787,10.8046,21600.0
2007-03-13 10:15:00,18.42,18.46,18.42,18.46,14600.0,10.8046,10.8281,10.8046,10.8281,14600.0
2007-03-13 10:20:00,18.47,18.47,18.4,18.41,26800.0,10.834,10.834,10.7929,10.7988,26800.0
2007-03-13 10:25:00,18.41,18.43,18.4,18.43,20000.0,10.7988,10.8105,10.7929,10.8105,20000.0
2007-03-13 10:30:00,18.43,18.45,18.41,18.42,21400.0,10.8105,10.8222,10.7988,10.8046,21400.0
2007-03-13 10:35:00,18.43,18.43,18.4,18.4,35200.0,10.8105,10.8105,10.7929,10.7929,35200.0
2007-03-13 10:40:00,18.41,18.46,18.41,18.46,29800.0,10.7988,10.8281,10.7988,10.8281,29800.0
2007-03-13 10:45:00,18.46,18.49,18.46,18.48,14800.0,10.8281,10.8457,10.8281,10.8398,14800.0
2007-03-13 10:50:00,18.48,18.48,18.43,18.43,19000.0,10.8398,10.8398,10.8105,10.8105,19000.0
2007-03-13 10:55:00,18.43,18.43,18.41,18.43,19400.0,10.8105,10.8105,10.7988,10.8105,19400.0
2007-03-13 11:00:00,18.43,18.46,18.42,18.46,15600.0,10.8105,10.8281,10.8046,10.8281,15600.0
2007-03-13 11:05:00,18.46,18.47,18.43,18.44,31800.0,10.8281,10.834,10.8105,10.8164,31800.0
2007-03-13 11:10:00,18.45,18.46,18.43,18.45,32400.0,10.8222,10.8281,10.8105,10.8222,32400.0
2007-03-13 11:15:00,18.45,18.45,18.4,18.42,38200.0,10.8222,10.8222,10.7929,10.8046,38200.0
2007-03-13 11:20:00,18.43,18.43,18.4,18.41,37400.0,10.8105,10.8105,10.7929,10.7988,37400.0
2007-03-13 11:25:00,18.41,18.42,18.39,18.4,22200.0,10.7988,10.8046,10.787,10.7929,22200.0
2007-03-13 11:30:00,18.4,18.41,18.39,18.4,57400.0,10.7929,10.7988,10.787,10.7929,57400.0
2007-03-13 11:35:00,18.4,18.41,18.4,18.41,22000.0,10.7929,10.7988,10.7929,10.7988,22000.0
2007-03-13 11:40:00,18.4,18.41,18.39,18.4,24200.0,10.7929,10.7988,10.787,10.7929,24200.0
2007-03-13 11:45:00,18.4,18.4,18.36,18.36,41000.0,10.7929,10.7929,10.7694,10.7694,41000.0
2007-03-13 11:50:00,18.36,18.42,18.36,18.42,155800.0,10.7694,10.8046,10.7694,10.8046,155800.0
2007-03-13 11:55:00,18.42,18.43,18.42,18.42,54200.0,10.8046,10.8105,10.8046,10.8046,54200.0
2007-03-13 12:00:00,18.41,18.42,18.4,18.4,36000.0,10.7988,10.8046,10.7929,10.7929,36000.0
2007-03-13 12:05:00,18.4,18.43,18.4,18.41,24000.0,10.7929,10.8105,10.7929,10.7988,24000.0
2007-03-13 12:10:00,18.42,18.42,18.4,18.41,35800.0,10.8046,10.8046,10.7929,10.7988,35800.0
2007-03-13 12:15:00,18.41,18.42,18.4,18.41,156600.0,10.7988,10.8046,10.7929,10.7988,156600.0
2007-03-13 12:20:00,18.4,18.41,18.36,18.36,151400.0,10.7929,10.7988,10.7694,10.7694,151400.0
2007-03-13 12:25:00,18.37,18.37,18.31,18.32,72000.0,10.7753,10.7753,10.7401,10.746,72000.0
2007-03-13 12:30:00,18.31,18.32,18.27,18.28,87600.0,10.7401,10.746,10.7166,10.7225,87600.0
2007-03-13 12:35:00,18.27,18.35,18.27,18.3,318200.0,10.7166,10.7636,10.7166,10.7342,318200.0
2007-03-13 12:40:00,18.29,18.31,18.27,18.31,74200.0,10.7284,10.7401,10.7166,10.7401,74200.0
2007-03-13 12:45:00,18.31,18.31,18.29,18.3,80800.0,10.7401,10.7401,10.7284,10.7342,80800.0
2007-03-13 12:50:00,18.3,18.31,18.27,18.3,78800.0,10.7342,10.7401,10.7166,10.7342,78800.0
2007-03-13 12:55:00,18.3,18.32,18.28,18.31,77800.0,10.7342,10.746,10.7225,10.7401,77800.0
2007-03-13 13:00:00,18.31,18.35,18.31,18.35,65400.0,10.7401,10.7636,10.7401,10.7636,65400.0
2007-03-13 13:05:00,18.35,18.36,18.34,18.35,75400.0,10.7636,10.7694,10.7577,10.7636,75400.0
2007-03-13 13:10:00,18.35,18.37,18.34,18.37,31600.0,10.7636,10.7753,10.7577,10.7753,31600.0
2007-03-13 13:15:00,18.37,18.37,18.34,18.36,29400.0,10.7753,10.7753,10.7577,10.7694,29400.0
2007-03-13 13:20:00,18.36,18.39,18.35,18.39,35200.0,10.7694,10.787,10.7636,10.787,35200.0
2007-03-13 13:25:00,18.38,18.4,18.33,18.34,41600.0,10.7812,10.7929,10.7518,10.7577,41600.0
2007-03-13 13:30:00,18.34,18.35,18.31,18.31,78400.0,10.7577,10.7636,10.7401,10.7401,78400.0
2007-03-13 13:35:00,18.31,18.31,18.28,18.29,54400.0,10.7401,10.7401,10.7225,10.7284,54400.0
2007-03-13 13:40:00,18.29,18.32,18.28,18.31,34400.0,10.7284,10.746,10.7225,10.7401,34400.0
2007-03-13 13:45:00,18.31,18.31,18.26,18.26,33400.0,10.7401,10.7401,10.7108,10.7108,33400.0
2007-03-13 13:50:00,18.26,18.29,18.25,18.29,75000.0,10.7108,10.7284,10.7049,10.7284,75000.0
2007-03-13 13:55:00,18.29,18.33,18.28,18.3,45600.0,10.7284,10.7518,10.7225,10.7342,45600.0
2007-03-13 14:00:00,18.3,18.33,18.29,18.32,64200.0,10.7342,10.7518,10.7284,10.746,64200.0
2007-03-13 14:05:00,18.32,18.34,18.29,18.3,45600.0,10.746,10.7577,10.7284,10.7342,45600.0
2007-03-13 14:10:00,18.3,18.31,18.26,18.27,41000.0,10.7342,10.7401,10.7108,10.7166,41000.0
2007-03-13 14:15:00,18.27,18.3,18.25,18.3,31800.0,10.7166,10.7342,10.7049,10.7342,31800.0
2007-03-13 14:20:00,18.3,18.3,18.25,18.26,40200.0,10.7342,10.7342,10.7049,10.7108,40200.0
2007-03-13 14:25:00,18.25,18.3,18.24,18.29,45400.0,10.7049,10.7342,10.699,10.7284,45400.0
2007-03-13 14:30:00,18.28,18.32,18.28,18.32,20800.0,10.7225,10.746,10.7225,10.746,20800.0
2007-03-13 14:35:00,18.32,18.34,18.3,18.32,52600.0,10.746,10.7577,10.7342,10.746,52600.0
2007-03-13 14:40:00,18.32,18.4,18.32,18.4,61600.0,10.746,10.7929,10.746,10.7929,61600.0
2007-03-13 14:45:00,18.4,18.4,18.33,18.33,34200.0,10.7929,10.7929,10.7518,10.7518,34200.0
2007-03-13 14:50:00,18.33,18.34,18.31,18.34,32600.0,10.7518,10.7577,10.7401,10.7577,32600.0
2007-03-13 14:55:00,18.33,18.33,18.31,18.32,23000.0,10.7518,10.7518,10.7401,10.746,23000.0
2007-03-13 15:00:00,18.32,18.32,18.25,18.25,127800.0,10.746,10.746,10.7049,10.7049,127800.0
2007-03-13 15:05:00,18.25,18.3,18.25,18.3,65600.0,10.7049,10.7342,10.7049,10.7342,65600.0
2007-03-13 15:10:00,18.3,18.32,18.26,18.27,47200.0,10.7342,10.746,10.7108,10.7166,47200.0
2007-03-13 15:15:00,18.27,18.33,18.26,18.32,69200.0,10.7166,10.7518,10.7108,10.746,69200.0
2007-03-13 15:20:00,18.32,18.37,18.31,18.35,46400.0,10.746,10.7753,10.7401,10.7636,46400.0
2007-03-13 15:25:00,18.35,18.38,18.31,18.32,41000.0,10.7636,10.7812,10.7401,10.746,41000.0
2007-03-13 15:30:00,18.33,18.34,18.3,18.34,47800.0,10.7518,10.7577,10.7342,10.7577,47800.0
2007-03-13 15:35:00,18.34,18.35,18.32,18.33,34200.0,10.7577,10.7636,10.746,10.7518,34200.0
2007-03-13 15:40:00,18.33,18.33,18.3,18.32,33800.0,10.7518,10.7518,10.7342,10.746,33800.0
2007-03-13 15:45:00,18.32,18.33,18.31,18.31,28400.0,10.746,10.7518,10.7401,10.7401,28400.0
2007-03-13 15:50:00,18.32,18.32,18.24,18.25,89400.0,10.746,10.746,10.699,10.7049,89400.0
2007-03-13 15:55:00,18.25,18.31,18.25,18.27,189400.0,10.7049,10.7401,10.7049,10.7166,189400.0
2007-03-14 09:30:00,18.25,18.36,18.23,18.31,114800.0,10.7049,10.7694,10.6932,10.7401,114800.0
2007-03-14 09:35:00,18.3,18.31,18.11,18.17,328600.0,10.7342,10.7401,10.6228,10.658,328600.0
2007-03-14 09:40:00,18.18,18.19,18.11,18.17,127600.0,10.6639,10.6697,10.6228,10.658,127600.0
2007-03-14 09:45:00,18.17,18.18,18.05,18.05,86400.0,10.658,10.6639,10.5876,10.5876,86400.0
2007-03-14 09:50:00,18.05,18.1,18.05,18.09,125400.0,10.5876,10.6169,10.5876,10.6111,125400.0
2007-03-14 09:55:00,18.09,18.13,18.04,18.05,144600.0,10.6111,10.6345,10.5817,10.5876,144600.0
2007-03-14 10:00:00,18.04,18.07,17.95,17.95,217600.0,10.5817,10.5993,10.5289,10.5289,217600.0
2007-03-14 10:05:00,17.95,18.04,17.93,18.0,81400.0,10.5289,10.5817,10.5172,10.5583,81400.0
2007-03-14 10:10:00,18.0,18.13,17.99,18.12,121400.0,10.5583,10.6345,10.5524,10.6287,121400.0
2007-03-14 10:15:00,18.13,18.13,18.06,18.1,44800.0,10.6345,10.6345,10.5935,10.6169,44800.0
2007-03-14 10:20:00,18.09,18.12,18.05,18.1,30400.0,10.6111,10.6287,10.5876,10.6169,30400.0
2007-03-14 10:25:00,18.1,18.11,18.06,18.08,29000.0,10.6169,10.6228,10.5935,10.6052,29000.0
2007-03-14 10:30:00,18.09,18.11,18.05,18.08,67400.0,10.6111,10.6228,10.5876,10.6052,67400.0
2007-03-14 10:35:00,18.09,18.12,18.08,18.1,63000.0,10.6111,10.6287,10.6052,10.6169,63000.0
2007-03-14 10:40:00,18.11,18.13,18.1,18.1,23200.0,10.6228,10.6345,10.6169,10.6169,23200.0
2007-03-14 10:45:00,18.11,18.14,18.09,18.14,32200.0,10.6228,10.6404,10.6111,10.6404,32200.0
2007-03-14 10:50:00,18.14,18.15,18.11,18.13,16000.0,10.6404,10.6463,10.6228,10.6345,16000.0
2007-03-14 10:55:00,18.13,18.14,18.1,18.11,22000.0,10.6345,10.6404,10.6169,10.6228,22000.0
2007-03-14 11:00:00,18.11,18.12,18.06,18.08,34400.0,10.6228,10.6287,10.5935,10.6052,34400.0
2007-03-14 11:05:00,18.09,18.13,18.08,18.1,15200.0,10.6111,10.6345,10.6052,10.6169,15200.0
2007-03-14 11:10:00,18.1,18.11,18.08,18.09,17000.0,10.6169,10.6228,10.6052,10.6111,17000.0
2007-03-14 11:15:00,18.1,18.11,18.08,18.11,24200.0,10.6169,10.6228,10.6052,10.6228,24200.0
2007-03-14 11:20:00,18.11,18.11,18.09,18.11,30800.0,10.6228,10.6228,10.6111,10.6228,30800.0
2007-03-14 11:25:00,18.11,18.11,18.1,18.11,128600.0,10.6228,10.6228,10.6169,10.6228,128600.0
2007-03-14 11:30:00,18.11,18.11,18.08,18.08,51400.0,10.6228,10.6228,10.6052,10.6052,51400.0
2007-03-14 11:35:00,18.08,18.1,18.07,18.08,38800.0,10.6052,10.6169,10.5993,10.6052,38800.0
2007-03-14 11:40:00,18.09,18.1,18.05,18.05,66600.0,10.6111,10.6169,10.5876,10.5876,66600.0
2007-03-14 11:45:00,18.05,18.07,18.03,18.04,57000.0,10.5876,10.5993,10.5759,10.5817,57000.0
2007-03-14 11:50:00,18.04,18.04,17.99,18.02,42800.0,10.5817,10.5817,10.5524,10.57,42800.0
2007-03-14 11:55:00,18.02,18.04,18.01,18.03,28800.0,10.57,10.5817,10.5641,10.5759,28800.0
2007-03-14 12:00:00,18.03,18.04,17.96,17.99,132800.0,10.5759,10.5817,10.5348,10.5524,132800.0
2007-03-14 12:05:00,17.99,18.06,17.99,18.03,55000.0,10.5524,10.5935,10.5524,10.5759,55000.0
2007-03-14 12:10:00,18.02,18.05,17.98,18.0,61600.0,10.57,10.5876,10.5465,10.5583,61600.0
2007-03-14 12:15:00,18.0,18.05,18.0,18.03,99800.0,10.5583,10.5876,10.5583,10.5759,99800.0
2007-03-14 12:20:00,18.02,18.03,17.97,18.0,41400.0,10.57,10.5759,10.5407,10.5583,41400.0
2007-03-14 12:25:00,18.0,18.06,18.0,18.03,49400.0,10.5583,10.5935,10.5583,10.5759,49400.0
2007-03-14 12:30:00,18.04,18.09,18.0,18.07,105200.0,10.5817,10.6111,10.5583,10.5993,105200.0
2007-03-14 12:35:00,18.07,18.12,18.07,18.11,62400.0,10.5993,10.6287,10.5993,10.6228,62400.0
2007-03-14 12:40:00,18.11,18.11,18.06,18.08,29800.0,10.6228,10.6228,10.5935,10.6052,29800.0
2007-03-14 12:45:00,18.07,18.07,18.04,18.04,21400.0,10.5993,10.5993,10.5817,10.5817,21400.0
2007-03-14 12:50:00,18.04,18.05,17.99,18.04,60200.0,10.5817,10.5876,10.5524,10.5817,60200.0
2007-03-14 12:55:00,18.04,18.08,18.01,18.04,61000.0,10.5817,10.6052,10.5641,10.5817,61000.0
2007-03-14 13:00:00,18.04,18.09,18.02,18.08,67600.0,10.5817,10.6111,10.57,10.6052,67600.0
2007-03-14 13:05:00,18.08,18.15,18.08,18.15,29800.0,10.6052,10.6463,10.6052,10.6463,29800.0
2007-03-14 13:10:00,18.14,18.16,18.12,18.13,34600.0,10.6404,10.6521,10.6287,10.6345,34600.0
2007-03-14 13:15:00,18.13,18.16,18.13,18.16,29800.0,10.6345,10.6521,10.6345,10.6521,29800.0
2007-03-14 13:20:00,18.16,18.18,18.14,18.17,39400.0,10.6521,10.6639,10.6404,10.658,39400.0
2007-03-14 13:25:00,18.18,18.21,18.13,18.16,61600.0,10.6639,10.6814,10.6345,10.6521,61600.0
2007-03-14 13:30:00,18.17,18.2,18.14,18.16,42000.0,10.658,10.6756,10.6404,10.6521,42000.0
2007-03-14 13:35:00,18.16,18.16,18.11,18.14,37600.0,10.6521,10.6521,10.6228,10.6404,37600.0
2007-03-14 13:40:00,18.14,18.18,18.11,18.17,69400.0,10.6404,10.6639,10.6228,10.658,69400.0
2007-03-14 13:45:00,18.17,18.17,18.1,18.1,64200.0,10.658,10.658,10.6169,10.6169,64200.0
2007-03-14 13:50:00,18.1,18.14,18.1,18.11,23400.0,10.6169,10.6404,10.6169,10.6228,23400.0
2007-03-14 13:55:00,18.11,18.13,18.07,18.1,25800.0,10.6228,10.6345,10.5993,10.6169,25800.0
2007-03-14 14:00:00,18.1,18.13,18.06,18.08,28600.0,10.6169,10.6345,10.5935,10.6052,28600.0
2007-03-14 14:05:00,18.09,18.11,18.07,18.1,25200.0,10.6111,10.6228,10.5993,10.6169,25200.0
2007-03-14 14:10:00,18.1,18.15,18.1,18.11,36800.0,10.6169,10.6463,10.6169,10.6228,36800.0
2007-03-14 14:15:00,18.11,18.14,18.09,18.13,17600.0,10.6228,10.6404,10.6111,10.6345,17600.0
2007-03-14 14:20:00,18.14,18.16,18.06,18.14,34400.0,10.6404,10.6521,10.5935,10.6404,34400.0
2007-03-14 14:25:00,18.14,18.17,18.14,18.15,47000.0,10.6404,10.658,10.6404,10.6463,47000.0
2007-03-14 14:30:00,18.16,18.2,18.14,18.2,53200.0,10.6521,10.6756,10.6404,10.6756,53200.0
2007-03-14 14:35:00,18.2,18.25,18.18,18.23,72200.0,10.6756,10.7049,10.6639,10.6932,72200.0
2007-03-14 14:40:00,18.23,18.24,18.22,18.23,82600.0,10.6932,10.699,10.6873,10.6932,82600.0
2007-03-14 14:45:00,18.23,18.23,18.21,18.22,58800.0,10.6932,10.6932,10.6814,10.6873,58800.0
2007-03-14 14:50:00,18.23,18.23,18.21,18.23,85800.0,10.6932,10.6932,10.6814,10.6932,85800.0
2007-03-14 14:55:00,18.22,18.26,18.21,18.24,43600.0,10.6873,10.7108,10.6814,10.699,43600.0
2007-03-14 15:00:00,18.25,18.28,18.24,18.25,86400.0,10.7049,10.7225,10.699,10.7049,86400.0
2007-03-14 15:05:00,18.25,18.27,18.24,18.27,74000.0,10.7049,10.7166,10.699,10.7166,74000.0
2007-03-14 15:10:00,18.26,18.27,18.24,18.24,29400.0,10.7108,10.7166,10.699,10.699,29400.0
2007-03-14 15:15:00,18.24,18.3,18.24,18.26,26600.0,10.699,10.7342,10.699,10.7108,26600.0
2007-03-14 15:20:00,18.26,18.27,18.24,18.27,18600.0,10.7108,10.7166,10.699,10.7166,18600.0
2007-03-14 15:25:00,18.27,18.28,18.24,18.24,56000.0,10.7166,10.7225,10.699,10.699,56000.0
2007-03-14 15:30:00,18.24,18.27,18.22,18.25,114400.0,10.699,10.7166,10.6873,10.7049,114400.0
2007-03-14 15:35:00,18.25,18.27,18.24,18.25,44400.0,10.7049,10.7166,10.699,10.7049,44400.0
2007-03-14 15:40:00,18.25,18.27,18.24,18.25,143200.0,10.7049,10.7166,10.699,10.7049,143200.0
2007-03-14 15:45:00,18.25,18.25,18.23,18.23,32200.0,10.7049,10.7049,10.6932,10.6932,32200.0
2007-03-14 15:50:00,18.23,18.28,18.23,18.26,74000.0,10.6932,10.7225,10.6932,10.7108,74000.0
2007-03-14 15:55:00,18.26,18.28,18.24,18.28,134400.0,10.7108,10.7225,10.699,10.7225,134400.0
2007-03-15 09:30:00,18.33,18.37,18.25,18.36,115200.0,10.7518,10.7753,10.7049,10.7694,115200.0
2007-03-15 09:35:00,18.35,18.37,18.29,18.29,33000.0,10.7636,10.7753,10.7284,10.7284,33000.0
2007-03-15 09:40:00,18.3,18.34,18.22,18.24,67400.0,10.7342,10.7577,10.6873,10.699,67400.0
2007-03-15 09:45:00,18.24,18.34,18.24,18.34,70200.0,10.699,10.7577,10.699,10.7577,70200.0
2007-03-15 09:50:00,18.34,18.38,18.33,18.36,52400.0,10.7577,10.7812,10.7518,10.7694,52400.0
2007-03-15 09:55:00,18.37,18.41,18.34,18.39,48200.0,10.7753,10.7988,10.7577,10.787,48200.0
2007-03-15 10:00:00,18.38,18.41,18.36,18.4,51400.0,10.7812,10.7988,10.7694,10.7929,51400.0
2007-03-15 10:05:00,18.41,18.45,18.4,18.43,75600.0,10.7988,10.8222,10.7929,10.8105,75600.0
2007-03-15 10:10:00,18.43,18.43,18.36,18.39,48600.0,10.8105,10.8105,10.7694,10.787,48600.0
2007-03-15 10:15:00,18.38,18.43,18.37,18.38,23200.0,10.7812,10.8105,10.7753,10.7812,23200.0
2007-03-15 10:20:00,18.38,18.38,18.34,18.36,28400.0,10.7812,10.7812,10.7577,10.7694,28400.0
2007-03-15 10:25:00,18.36,18.41,18.34,18.41,28200.0,10.7694,10.7988,10.7577,10.7988,28200.0
2007-03-15 10:30:00,18.41,18.42,18.38,18.42,25000.0,10.7988,10.8046,10.7812,10.8046,25000.0
2007-03-15 10:35:00,18.42,18.42,18.33,18.36,38000.0,10.8046,10.8046,10.7518,10.7694,38000.0
2007-03-15 10:40:00,18.36,18.38,18.33,18.36,48400.0,10.7694,10.7812,10.7518,10.7694,48400.0
2007-03-15 10:45:00,18.36,18.38,18.34,18.37,11000.0,10.7694,10.7812,10.7577,10.7753,11000.0
2007-03-15 10:50:00,18.37,18.38,18.36,18.38,20800.0,10.7753,10.7812,10.7694,10.7812,20800.0
2007-03-15 10:55:00,18.38,18.4,18.37,18.39,22600.0,10.7812,10.7929,10.7753,10.787,22600.0
2007-03-15 11:00:00,18.39,18.39,18.36,18.38,25200.0,10.787,10.787,10.7694,10.7812,25200.0
2007-03-15 11:05:00,18.38,18.39,18.37,18.38,24600.0,10.7812,10.787,10.7753,10.7812,24600.0
2007-03-15 11:10:00,18.38,18.39,18.37,18.38,17400.0,10.7812,10.787,10.7753,10.7812,17400.0
2007-03-15 11:15:00,18.38,18.42,18.24,18.4,79600.0,10.7812,10.8046,10.699,10.7929,79600.0
2007-03-15 11:20:00,18.4,18.44,18.33,18.39,49000.0,10.7929,10.8164,10.7518,10.787,49000.0
2007-03-15 11:25:00,18.43,18.47,18.37,18.43,61600.0,10.8105,10.834,10.7753,10.8105,61600.0
2007-03-15 11:30:00,18.43,18.44,18.37,18.38,42800.0,10.8105,10.8164,10.7753,10.7812,42800.0
2007-03-15 11:35:00,18.37,18.37,18.35,18.35,26600.0,10.7753,10.7753,10.7636,10.7636,26600.0
2007-03-15 11:40:00,18.35,18.36,18.33,18.33,44000.0,10.7636,10.7694,10.7518,10.7518,44000.0
2007-03-15 11:45:00,18.33,18.33,18.27,18.3,41000.0,10.7518,10.7518,10.7166,10.7342,41000.0
2007-03-15 11:50:00,18.3,18.35,18.29,18.34,42400.0,10.7342,10.7636,10.7284,10.7577,42400.0
2007-03-15 11:55:00,18.34,18.34,18.31,18.32,9200.0,10.7577,10.7577,10.7401,10.746,9200.0
2007-03-15 12:00:00,18.32,18.38,18.31,18.35,73600.0,10.746,10.7812,10.7401,10.7636,73600.0
2007-03-15 12:05:00,18.34,18.35,18.33,18.34,36200.0,10.7577,10.7636,10.7518,10.7577,36200.0
2007-03-15 12:10:00,18.34,18.37,18.33,18.37,18600.0,10.7577,10.7753,10.7518,10.7753,18600.0
2007-03-15 12:15:00,18.37,18.4,18.37,18.39,19800.0,10.7753,10.7929,10.7753,10.787,19800.0
2007-03-15 12:20:00,18.39,18.4,18.39,18.39,6200.0,10.787,10.7929,10.787,10.787,6200.0
2007-03-15 12:25:00,18.39,18.41,18.39,18.39,9200.0,10.787,10.7988,10.787,10.787,9200.0
2007-03-15 12:30:00,18.4,18.41,18.4,18.4,13600.0,10.7929,10.7988,10.7929,10.7929,13600.0
2007-03-15 12:35:00,18.4,18.41,18.4,18.4,35000.0,10.7929,10.7988,10.7929,10.7929,35000.0
2007-03-15 12:40:00,18.4,18.41,18.39,18.39,22200.0,10.7929,10.7988,10.787,10.787,22200.0
2007-03-15 12:45:00,18.4,18.4,18.36,18.38,12200.0,10.7929,10.7929,10.7694,10.7812,12200.0
2007-03-15 12:50:00,18.38,18.38,18.36,18.38,11400.0,10.7812,10.7812,10.7694,10.7812,11400.0
2007-03-15 12:55:00,18.38,18.39,18.38,18.38,10400.0,10.7812,10.787,10.7812,10.7812,10400.0
2007-03-15 13:00:00,18.38,18.39,18.35,18.38,28000.0,10.7812,10.787,10.7636,10.7812,28000.0
2007-03-15 13:05:00,18.39,18.42,18.39,18.42,14800.0,10.787,10.8046,10.787,10.8046,14800.0
2007-03-15 13:10:00,18.41,18.41,18.39,18.39,9800.0,10.7988,10.7988,10.787,10.787,9800.0
2007-03-15 13:15:00,18.39,18.39,18.37,18.39,6400.0,10.787,10.787,10.7753,10.787,6400.0
2007-03-15 13:20:00,18.4,18.41,18.37,18.39,24600.0,10.7929,10.7988,10.7753,10.787,24600.0
2007-03-15 13:25:00,18.39,18.41,18.38,18.41,9400.0,10.787,10.7988,10.7812,10.7988,9400.0
2007-03-15 13:30:00,18.4,18.4,18.36,18.37,32800.0,10.7929,10.7929,10.7694,10.7753,32800.0
2007-03-15 13:35:00,18.36,18.38,18.33,18.34,40000.0,10.7694,10.7812,10.7518,10.7577,40000.0
2007-03-15 13:40:00,18.33,18.34,18.31,18.34,19800.0,10.7518,10.7577,10.7401,10.7577,19800.0
2007-03-15 13:45:00,18.33,18.36,18.33,18.34,69400.0,10.7518,10.7694,10.7518,10.7577,69400.0
2007-03-15 13:50:00,18.34,18.35,18.32,18.32,30800.0,10.7577,10.7636,10.746,10.746,30800.0
2007-03-15 13:55:00,18.33,18.34,18.31,18.33,18400.0,10.7518,10.7577,10.7401,10.7518,18400.0
2007-03-15 14:00:00,18.33,18.36,18.33,18.35,57800.0,10.7518,10.7694,10.7518,10.7636,57800.0
2007-03-15 14:05:00,18.35,18.36,18.34,18.35,101400.0,10.7636,10.7694,10.7577,10.7636,101400.0
2007-03-15 14:10:00,18.34,18.36,18.32,18.34,68400.0,10.7577,10.7694,10.746,10.7577,68400.0
2007-03-15 14:15:00,18.33,18.33,18.32,18.33,14200.0,10.7518,10.7518,10.746,10.7518,14200.0
2007-03-15 14:20:00,18.33,18.33,18.32,18.32,7600.0,10.7518,10.7518,10.746,10.746,7600.0
2007-03-15 14:25:00,18.32,18.34,18.32,18.34,22800.0,10.746,10.7577,10.746,10.7577,22800.0
2007-03-15 14:30:00,18.33,18.35,18.33,18.34,18800.0,10.7518,10.7636,10.7518,10.7577,18800.0
2007-03-15 14:35:00,18.34,18.36,18.34,18.35,83200.0,10.7577,10.7694,10.7577,10.7636,83200.0
2007-03-15 14:40:00,18.35,18.38,18.34,18.37,66000.0,10.7636,10.7812,10.7577,10.7753,66000.0
2007-03-15 14:45:00,18.36,18.36,18.35,18.36,35800.0,10.7694,10.7694,10.7636,10.7694,35800.0
2007-03-15 14:50:00,18.36,18.37,18.35,18.36,44600.0,10.7694,10.7753,10.7636,10.7694,44600.0
2007-03-15 14:55:00,18.36,18.39,18.36,18.38,40000.0,10.7694,10.787,10.7694,10.7812,40000.0
2007-03-15 15:00:00,18.38,18.39,18.36,18.38,100200.0,10.7812,10.787,10.7694,10.7812,100200.0
2007-03-15 15:05:00,18.38,18.39,18.37,18.38,12600.0,10.7812,10.787,10.7753,10.7812,12600.0
2007-03-15 15:10:00,18.38,18.39,18.36,18.39,30800.0,10.7812,10.787,10.7694,10.787,30800.0
2007-03-15 15:15:00,18.36,18.4,18.36,18.39,22400.0,10.7694,10.7929,10.7694,10.787,22400.0
2007-03-15 15:20:00,18.39,18.41,18.39,18.41,28600.0,10.787,10.7988,10.787,10.7988,28600.0
2007-03-15 15:25:00,18.41,18.41,18.38,18.38,19600.0,10.7988,10.7988,10.7812,10.7812,19600.0
2007-03-15 15:30:00,18.39,18.43,18.39,18.41,51000.0,10.787,10.8105,10.787,10.7988,51000.0
2007-03-15 15:35:00,18.4,18.41,18.39,18.39,20600.0,10.7929,10.7988,10.787,10.787,20600.0
2007-03-15 15:40:00,18.39,18.42,18.39,18.41,11400.0,10.787,10.8046,10.787,10.7988,11400.0
2007-03-15 15:45:00,18.41,18.42,18.39,18.41,25400.0,10.7988,10.8046,10.787,10.7988,25400.0
2007-03-15 15:50:00,18.41,18.42,18.39,18.4,59000.0,10.7988,10.8046,10.787,10.7929,59000.0
2007-03-15 15:55:00,18.41,18.41,18.38,18.4,63000.0,10.7988,10.7988,10.7812,10.7929,63000.0
2007-03-16 09:30:00,18.25,18.44,18.25,18.35,1732000.0,10.7049,10.8164,10.7049,10.7636,1732000.0
2007-03-16 09:35:00,18.36,18.39,18.3,18.3,63000.0,10.7694,10.787,10.7342,10.7342,63000.0
2007-03-16 09:40:00,18.32,18.33,18.26,18.31,30600.0,10.746,10.7518,10.7108,10.7401,30600.0
2007-03-16 09:45:00,18.31,18.35,18.3,18.32,32200.0,10.7401,10.7636,10.7342,10.746,32200.0
2007-03-16 09:50:00,18.32,18.34,18.28,18.33,34600.0,10.746,10.7577,10.7225,10.7518,34600.0
2007-03-16 09:55:00,18.33,18.35,18.32,18.32,24800.0,10.7518,10.7636,10.746,10.746,24800.0
2007-03-16 10:00:00,18.32,18.37,18.29,18.33,95800.0,10.746,10.7753,10.7284,10.7518,95800.0
2007-03-16 10:05:00,18.32,18.33,18.3,18.32,40600.0,10.746,10.7518,10.7342,10.746,40600.0
2007-03-16 10:10:00,18.31,18.36,18.3,18.35,20000.0,10.7401,10.7694,10.7342,10.7636,20000.0
2007-03-16 10:15:00,18.35,18.36,18.33,18.33,17600.0,10.7636,10.7694,10.7518,10.7518,17600.0
2007-03-16 10:20:00,18.33,18.33,18.3,18.31,90200.0,10.7518,10.7518,10.7342,10.7401,90200.0
2007-03-16 10:25:00,18.32,18.32,18.3,18.31,15000.0,10.746,10.746,10.7342,10.7401,15000.0
2007-03-16 10:30:00,18.31,18.32,18.3,18.31,15800.0,10.7401,10.746,10.7342,10.7401,15800.0
2007-03-16 10:35:00,18.31,18.31,18.29,18.29,21600.0,10.7401,10.7401,10.7284,10.7284,21600.0
2007-03-16 10:40:00,18.29,18.29,18.27,18.29,15200.0,10.7284,10.7284,10.7166,10.7284,15200.0
2007-03-16 10:45:00,18.29,18.32,18.29,18.31,35400.0,10.7284,10.746,10.7284,10.7401,35400.0
2007-03-16 10:50:00,18.3,18.31,18.28,18.28,18800.0,10.7342,10.7401,10.7225,10.7225,18800.0
2007-03-16 10:55:00,18.28,18.3,18.28,18.29,14400.0,10.7225,10.7342,10.7225,10.7284,14400.0
2007-03-16 11:00:00,18.29,18.29,18.27,18.29,33200.0,10.7284,10.7284,10.7166,10.7284,33200.0
2007-03-16 11:05:00,18.29,18.3,18.27,18.28,25000.0,10.7284,10.7342,10.7166,10.7225,25000.0
2007-03-16 11:10:00,18.27,18.27,18.24,18.25,52200.0,10.7166,10.7166,10.699,10.7049,52200.0
2007-03-16 11:15:00,18.25,18.26,18.21,18.24,57800.0,10.7049,10.7108,10.6814,10.699,57800.0
2007-03-16 11:20:00,18.23,18.26,18.23,18.25,17600.0,10.6932,10.7108,10.6932,10.7049,17600.0
2007-03-16 11:25:00,18.25,18.26,18.2,18.23,43200.0,10.7049,10.7108,10.6756,10.6932,43200.0
2007-03-16 11:30:00,18.23,18.23,18.19,18.19,34400.0,10.6932,10.6932,10.6697,10.6697,34400.0
2007-03-16 11:35:00,18.19,18.24,18.18,18.24,71600.0,10.6697,10.699,10.6639,10.699,71600.0
2007-03-16 11:40:00,18.23,18.23,18.21,18.23,32600.0,10.6932,10.6932,10.6814,10.6932,32600.0
2007-03-16 11:45:00,18.23,18.25,18.23,18.25,12800.0,10.6932,10.7049,10.6932,10.7049,12800.0
2007-03-16 11:50:00,18.25,18.25,18.22,18.22,17000.0,10.7049,10.7049,10.6873,10.6873,17000.0
2007-03-16 11:55:00,18.23,18.25,18.23,18.24,13000.0,10.6932,10.7049,10.6932,10.699,13000.0
2007-03-16 12:00:00,18.24,18.27,18.24,18.25,12600.0,10.699,10.7166,10.699,10.7049,12600.0
2007-03-16 12:05:00,18.26,18.27,18.24,18.24,20000.0,10.7108,10.7166,10.699,10.699,20000.0
2007-03-16 12:10:00,18.25,18.25,18.24,18.24,4800.0,10.7049,10.7049,10.699,10.699,4800.0
2007-03-16 12:15:00,18.25,18.25,18.23,18.25,36800.0,10.7049,10.7049,10.6932,10.7049,36800.0
2007-03-16 12:20:00,18.25,18.25,18.25,18.25,6000.0,10.7049,10.7049,10.7049,10.7049,6000.0
2007-03-16 12:25:00,18.25,18.25,18.25,18.25,9000.0,10.7049,10.7049,10.7049,10.7049,9000.0
2007-03-16 12:30:00,18.29,18.29,18.24,18.25,45000.0,10.7284,10.7284,10.699,10.7049,45000.0
2007-03-16 12:35:00,18.25,18.28,18.25,18.28,20400.0,10.7049,10.7225,10.7049,10.7225,20400.0
2007-03-16 12:40:00,18.28,18.28,18.28,18.28,1400.0,10.7225,10.7225,10.7225,10.7225,1400.0
2007-03-16 12:45:00,18.28,18.28,18.28,18.28,800.0,10.7225,10.7225,10.7225,10.7225,800.0
2007-03-16 12:50:00,18.28,18.29,18.28,18.29,12400.0,10.7225,10.7284,10.7225,10.7284,12400.0
2007-03-16 12:55:00,18.3,18.3,18.3,18.3,11200.0,10.7342,10.7342,10.7342,10.7342,11200.0
2007-03-16 13:00:00,18.3,18.33,18.3,18.32,64600.0,10.7342,10.7518,10.7342,10.746,64600.0
2007-03-16 13:05:00,18.32,18.32,18.31,18.31,12000.0,10.746,10.746,10.7401,10.7401,12000.0
2007-03-16 13:10:00,18.31,18.33,18.31,18.33,14800.0,10.7401,10.7518,10.7401,10.7518,14800.0
2007-03-16 13:15:00,18.33,18.35,18.33,18.35,12600.0,10.7518,10.7636,10.7518,10.7636,12600.0
2007-03-16 13:20:00,18.35,18.38,18.35,18.36,30400.0,10.7636,10.7812,10.7636,10.7694,30400.0
2007-03-16 13:25:00,18.36,18.36,18.34,18.34,20800.0,10.7694,10.7694,10.7577,10.7577,20800.0
2007-03-16 13:30:00,18.34,18.36,18.34,18.36,12200.0,10.7577,10.7694,10.7577,10.7694,12200.0
2007-03-16 13:35:00,18.36,18.38,18.35,18.38,20200.0,10.7694,10.7812,10.7636,10.7812,20200.0
2007-03-16 13:40:00,18.37,18.37,18.35,18.36,13400.0,10.7753,10.7753,10.7636,10.7694,13400.0
2007-03-16 13:45:00,18.36,18.37,18.33,18.34,24600.0,10.7694,10.7753,10.7518,10.7577,24600.0
2007-03-16 13:50:00,18.34,18.34,18.32,18.32,27400.0,10.7577,10.7577,10.746,10.746,27400.0
2007-03-16 13:55:00,18.32,18.32,18.3,18.32,51200.0,10.746,10.746,10.7342,10.746,51200.0
2007-03-16 14:00:00,18.32,18.32,18.29,18.29,26800.0,10.746,10.746,10.7284,10.7284,26800.0
2007-03-16 14:05:00,18.29,18.29,18.27,18.27,30600.0,10.7284,10.7284,10.7166,10.7166,30600.0
2007-03-16 14:10:00,18.27,18.27,18.25,18.26,39600.0,10.7166,10.7166,10.7049,10.7108,39600.0
2007-03-16 14:15:00,18.26,18.28,18.25,18.28,55600.0,10.7108,10.7225,10.7049,10.7225,55600.0
2007-03-16 14:20:00,18.28,18.28,18.25,18.26,9000.0,10.7225,10.7225,10.7049,10.7108,9000.0
2007-03-16 14:25:00,18.26,18.27,18.25,18.25,14600.0,10.7108,10.7166,10.7049,10.7049,14600.0
2007-03-16 14:30:00,18.25,18.26,18.24,18.24,39200.0,10.7049,10.7108,10.699,10.699,39200.0
2007-03-16 14:35:00,18.23,18.25,18.23,18.25,52200.0,10.6932,10.7049,10.6932,10.7049,52200.0
2007-03-16 14:40:00,18.25,18.25,18.22,18.23,51600.0,10.7049,10.7049,10.6873,10.6932,51600.0
2007-03-16 14:45:00,18.23,18.25,18.2,18.24,169000.0,10.6932,10.7049,10.6756,10.699,169000.0
2007-03-16 14:50:00,18.24,18.25,18.21,18.22,43000.0,10.699,10.7049,10.6814,10.6873,43000.0
2007-03-16 14:55:00,18.22,18.25,18.22,18.25,72600.0,10.6873,10.7049,10.6873,10.7049,72600.0
2007-03-16 15:00:00,18.25,18.27,18.23,18.24,31600.0,10.7049,10.7166,10.6932,10.699,31600.0
2007-03-16 15:05:00,18.24,18.25,18.24,18.25,13600.0,10.699,10.7049,10.699,10.7049,13600.0
2007-03-16 15:10:00,18.25,18.25,18.24,18.25,20400.0,10.7049,10.7049,10.699,10.7049,20400.0
2007-03-16 15:15:00,18.24,18.25,18.22,18.24,60400.0,10.699,10.7049,10.6873,10.699,60400.0
2007-03-16 15:20:00,18.23,18.25,18.23,18.25,120600.0,10.6932,10.7049,10.6932,10.7049,120600.0
2007-03-16 15:25:00,18.24,18.25,18.24,18.25,20000.0,10.699,10.7049,10.699,10.7049,20000.0
2007-03-16 15:30:00,18.25,18.27,18.24,18.24,38400.0,10.7049,10.7166,10.699,10.699,38400.0
2007-03-16 15:35:00,18.23,18.25,18.23,18.25,34200.0,10.6932,10.7049,10.6932,10.7049,34200.0
2007-03-16 15:40:00,18.25,18.25,18.23,18.24,165000.0,10.7049,10.7049,10.6932,10.699,165000.0
2007-03-16 15:45:00,18.24,18.24,18.23,18.23,35400.0,10.699,10.699,10.6932,10.6932,35400.0
2007-03-16 15:50:00,18.23,18.25,18.23,18.24,113400.0,10.6932,10.7049,10.6932,10.699,113400.0
2007-03-16 15:55:00,18.24,18.24,18.2,18.22,212800.0,10.699,10.699,10.6756,10.6873,212800.0
2007-03-19 09:30:00,18.34,18.39,18.28,18.28,102200.0,10.7577,10.787,10.7225,10.7225,102200.0
2007-03-19 09:35:00,18.28,18.32,18.28,18.31,40000.0,10.7225,10.746,10.7225,10.7401,40000.0
2007-03-19 09:40:00,18.31,18.32,18.28,18.3,48400.0,10.7401,10.746,10.7225,10.7342,48400.0
2007-03-19 09:45:00,18.31,18.35,18.3,18.35,36600.0,10.7401,10.7636,10.7342,10.7636,36600.0
2007-03-19 09:50:00,18.35,18.35,18.3,18.34,41000.0,10.7636,10.7636,10.7342,10.7577,41000.0
2007-03-19 09:55:00,18.34,18.34,18.3,18.3,38400.0,10.7577,10.7577,10.7342,10.7342,38400.0
2007-03-19 10:00:00,18.31,18.31,18.25,18.26,56800.0,10.7401,10.7401,10.7049,10.7108,56800.0
2007-03-19 10:05:00,18.26,18.27,18.24,18.25,34600.0,10.7108,10.7166,10.699,10.7049,34600.0
2007-03-19 10:10:00,18.24,18.25,18.22,18.23,49800.0,10.699,10.7049,10.6873,10.6932,49800.0
2007-03-19 10:15:00,18.22,18.25,18.22,18.24,21200.0,10.6873,10.7049,10.6873,10.699,21200.0
2007-03-19 10:20:00,18.23,18.23,18.18,18.19,29600.0,10.6932,10.6932,10.6639,10.6697,29600.0
2007-03-19 10:25:00,18.2,18.2,18.19,18.2,19200.0,10.6756,10.6756,10.6697,10.6756,19200.0
2007-03-19 10:30:00,18.2,18.22,18.19,18.22,13000.0,10.6756,10.6873,10.6697,10.6873,13000.0
2007-03-19 10:35:00,18.21,18.27,18.21,18.27,17800.0,10.6814,10.7166,10.6814,10.7166,17800.0
2007-03-19 10:40:00,18.28,18.29,18.26,18.27,17200.0,10.7225,10.7284,10.7108,10.7166,17200.0
2007-03-19 10:45:00,18.27,18.28,18.25,18.27,15200.0,10.7166,10.7225,10.7049,10.7166,15200.0
2007-03-19 10:50:00,18.27,18.33,18.27,18.33,27400.0,10.7166,10.7518,10.7166,10.7518,27400.0
2007-03-19 10:55:00,18.33,18.35,18.3,18.32,34200.0,10.7518,10.7636,10.7342,10.746,34200.0
2007-03-19 11:00:00,18.31,18.37,18.31,18.34,43000.0,10.7401,10.7753,10.7401,10.7577,43000.0
2007-03-19 11:05:00,18.34,18.34,18.32,18.33,8000.0,10.7577,10.7577,10.746,10.7518,8000.0
2007-03-19 11:10:00,18.33,18.35,18.31,18.31,17000.0,10.7518,10.7636,10.7401,10.7401,17000.0
2007-03-19 11:15:00,18.31,18.32,18.27,18.27,33400.0,10.7401,10.746,10.7166,10.7166,33400.0
2007-03-19 11:20:00,18.27,18.29,18.25,18.29,26200.0,10.7166,10.7284,10.7049,10.7284,26200.0
2007-03-19 11:25:00,18.3,18.31,18.26,18.27,28400.0,10.7342,10.7401,10.7108,10.7166,28400.0
2007-03-19 11:30:00,18.26,18.26,18.25,18.26,8400.0,10.7108,10.7108,10.7049,10.7108,8400.0
2007-03-19 11:35:00,18.26,18.27,18.25,18.27,11200.0,10.7108,10.7166,10.7049,10.7166,11200.0
2007-03-19 11:40:00,18.27,18.27,18.26,18.27,7400.0,10.7166,10.7166,10.7108,10.7166,7400.0
2007-03-19 11:45:00,18.27,18.3,18.27,18.3,25800.0,10.7166,10.7342,10.7166,10.7342,25800.0
2007-03-19 11:50:00,18.31,18.33,18.3,18.33,37600.0,10.7401,10.7518,10.7342,10.7518,37600.0
2007-03-19 11:55:00,18.32,18.32,18.3,18.3,12600.0,10.746,10.746,10.7342,10.7342,12600.0
2007-03-19 12:00:00,18.3,18.31,18.29,18.31,4200.0,10.7342,10.7401,10.7284,10.7401,4200.0
2007-03-19 12:05:00,18.31,18.31,18.29,18.29,10800.0,10.7401,10.7401,10.7284,10.7284,10800.0
2007-03-19 12:10:00,18.29,18.3,18.27,18.27,37400.0,10.7284,10.7342,10.7166,10.7166,37400.0
2007-03-19 12:15:00,18.27,18.3,18.27,18.28,32200.0,10.7166,10.7342,10.7166,10.7225,32200.0
2007-03-19 12:20:00,18.28,18.28,18.25,18.26,7200.0,10.7225,10.7225,10.7049,10.7108,7200.0
2007-03-19 12:25:00,18.26,18.27,18.23,18.23,25800.0,10.7108,10.7166,10.6932,10.6932,25800.0
2007-03-19 12:30:00,18.23,18.23,18.18,18.19,30600.0,10.6932,10.6932,10.6639,10.6697,30600.0
2007-03-19 12:35:00,18.2,18.2,18.19,18.19,5600.0,10.6756,10.6756,10.6697,10.6697,5600.0
2007-03-19 12:40:00,18.18,18.18,18.15,18.15,38800.0,10.6639,10.6639,10.6463,10.6463,38800.0
2007-03-19 12:45:00,18.15,18.22,18.14,18.15,63000.0,10.6463,10.6873,10.6404,10.6463,63000.0
2007-03-19 12:50:00,18.15,18.18,18.15,18.17,21200.0,10.6463,10.6639,10.6463,10.658,21200.0
2007-03-19 12:55:00,18.17,18.18,18.13,18.16,35200.0,10.658,10.6639,10.6345,10.6521,35200.0
2007-03-19 13:00:00,18.15,18.15,18.11,18.13,25800.0,10.6463,10.6463,10.6228,10.6345,25800.0
2007-03-19 13:05:00,18.13,18.16,18.13,18.16,26000.0,10.6345,10.6521,10.6345,10.6521,26000.0
2007-03-19 13:10:00,18.16,18.17,18.13,18.13,18400.0,10.6521,10.658,10.6345,10.6345,18400.0
2007-03-19 13:15:00,18.13,18.15,18.13,18.15,14200.0,10.6345,10.6463,10.6345,10.6463,14200.0
2007-03-19 13:20:00,18.15,18.15,18.12,18.12,16200.0,10.6463,10.6463,10.6287,10.6287,16200.0
2007-03-19 13:25:00,18.13,18.15,18.11,18.11,29200.0,10.6345,10.6463,10.6228,10.6228,29200.0
2007-03-19 13:30:00,18.12,18.13,18.11,18.11,18200.0,10.6287,10.6345,10.6228,10.6228,18200.0
2007-03-19 13:35:00,18.13,18.16,18.12,18.15,27600.0,10.6345,10.6521,10.6287,10.6463,27600.0
2007-03-19 13:40:00,18.15,18.17,18.14,18.15,30400.0,10.6463,10.658,10.6404,10.6463,30400.0
2007-03-19 13:45:00,18.15,18.16,18.14,18.14,13600.0,10.6463,10.6521,10.6404,10.6404,13600.0
2007-03-19 13:50:00,18.15,18.15,18.14,18.15,13000.0,10.6463,10.6463,10.6404,10.6463,13000.0
2007-03-19 13:55:00,18.15,18.17,18.12,18.12,36600.0,10.6463,10.658,10.6287,10.6287,36600.0
2007-03-19 14:00:00,18.13,18.13,18.11,18.11,21200.0,10.6345,10.6345,10.6228,10.6228,21200.0
2007-03-19 14:05:00,18.11,18.13,18.11,18.13,20200.0,10.6228,10.6345,10.6228,10.6345,20200.0
2007-03-19 14:10:00,18.12,18.13,18.12,18.13,15800.0,10.6287,10.6345,10.6287,10.6345,15800.0
2007-03-19 14:15:00,18.13,18.13,18.11,18.11,18600.0,10.6345,10.6345,10.6228,10.6228,18600.0
2007-03-19 14:20:00,18.11,18.11,18.08,18.1,32800.0,10.6228,10.6228,10.6052,10.6169,32800.0
2007-03-19 14:25:00,18.1,18.1,18.05,18.06,48600.0,10.6169,10.6169,10.5876,10.5935,48600.0
2007-03-19 14:30:00,18.06,18.08,18.05,18.06,34400.0,10.5935,10.6052,10.5876,10.5935,34400.0
2007-03-19 14:35:00,18.06,18.11,18.05,18.08,100000.0,10.5935,10.6228,10.5876,10.6052,100000.0
2007-03-19 14:40:00,18.07,18.07,18.05,18.05,77600.0,10.5993,10.5993,10.5876,10.5876,77600.0
2007-03-19 14:45:00,18.05,18.06,18.05,18.06,28800.0,10.5876,10.5935,10.5876,10.5935,28800.0
2007-03-19 14:50:00,18.06,18.06,18.05,18.05,28000.0,10.5935,10.5935,10.5876,10.5876,28000.0
2007-03-19 14:55:00,18.06,18.06,18.03,18.06,68200.0,10.5935,10.5935,10.5759,10.5935,68200.0
2007-03-19 15:00:00,18.06,18.06,18.05,18.06,27800.0,10.5935,10.5935,10.5876,10.5935,27800.0
2007-03-19 15:05:00,18.06,18.06,18.04,18.06,36400.0,10.5935,10.5935,10.5817,10.5935,36400.0
2007-03-19 15:10:00,18.06,18.06,18.06,18.06,18600.0,10.5935,10.5935,10.5935,10.5935,18600.0
2007-03-19 15:15:00,18.07,18.08,18.06,18.07,38000.0,10.5993,10.6052,10.5935,10.5993,38000.0
2007-03-19 15:20:00,18.07,18.1,18.04,18.04,56600.0,10.5993,10.6169,10.5817,10.5817,56600.0
2007-03-19 15:25:00,18.05,18.05,18.02,18.04,38400.0,10.5876,10.5876,10.57,10.5817,38400.0
2007-03-19 15:30:00,18.04,18.05,18.04,18.04,51600.0,10.5817,10.5876,10.5817,10.5817,51600.0
2007-03-19 15:35:00,18.04,18.04,18.0,18.03,189000.0,10.5817,10.5817,10.5583,10.5759,189000.0
2007-03-19 15:40:00,18.03,18.06,18.03,18.05,93000.0,10.5759,10.5935,10.5759,10.5876,93000.0
2007-03-19 15:45:00,18.04,18.06,18.04,18.06,95400.0,10.5817,10.5935,10.5817,10.5935,95400.0
2007-03-19 15:50:00,18.06,18.07,18.02,18.03,99200.0,10.5935,10.5993,10.57,10.5759,99200.0
2007-03-19 15:55:00,18.03,18.03,18.0,18.03,283800.0,10.5759,10.5759,10.5583,10.5759,283800.0
2007-03-20 09:30:00,18.03,18.1,18.01,18.07,58400.0,10.5759,10.6169,10.5641,10.5993,58400.0
2007-03-20 09:35:00,18.08,18.08,18.02,18.05,68000.0,10.6052,10.6052,10.57,10.5876,68000.0
2007-03-20 09:40:00,18.03,18.05,17.99,18.02,119600.0,10.5759,10.5876,10.5524,10.57,119600.0
2007-03-20 09:45:00,18.02,18.05,18.02,18.02,29600.0,10.57,10.5876,10.57,10.57,29600.0
2007-03-20 09:50:00,18.03,18.03,18.0,18.02,31400.0,10.5759,10.5759,10.5583,10.57,31400.0
2007-03-20 09:55:00,18.02,18.03,18.0,18.0,26000.0,10.57,10.5759,10.5583,10.5583,26000.0
2007-03-20 10:00:00,18.0,18.07,18.0,18.07,34400.0,10.5583,10.5993,10.5583,10.5993,34400.0
2007-03-20 10:05:00,18.07,18.11,18.07,18.11,55000.0,10.5993,10.6228,10.5993,10.6228,55000.0
2007-03-20 10:10:00,18.11,18.11,18.07,18.08,54200.0,10.6228,10.6228,10.5993,10.6052,54200.0
2007-03-20 10:15:00,18.09,18.1,18.04,18.05,35600.0,10.6111,10.6169,10.5817,10.5876,35600.0
2007-03-20 10:20:00,18.05,18.09,18.05,18.09,77600.0,10.5876,10.6111,10.5876,10.6111,77600.0
2007-03-20 10:25:00,18.09,18.09,18.07,18.09,50800.0,10.6111,10.6111,10.5993,10.6111,50800.0
2007-03-20 10:30:00,18.09,18.1,18.08,18.1,62000.0,10.6111,10.6169,10.6052,10.6169,62000.0
2007-03-20 10:35:00,18.09,18.1,18.07,18.07,232400.0,10.6111,10.6169,10.5993,10.5993,232400.0
2007-03-20 10:40:00,18.08,18.14,18.08,18.11,29600.0,10.6052,10.6404,10.6052,10.6228,29600.0
2007-03-20 10:45:00,18.11,18.13,18.1,18.12,13200.0,10.6228,10.6345,10.6169,10.6287,13200.0
2007-03-20 10:50:00,18.12,18.15,18.12,18.14,26800.0,10.6287,10.6463,10.6287,10.6404,26800.0
2007-03-20 10:55:00,18.14,18.15,18.14,18.14,29600.0,10.6404,10.6463,10.6404,10.6404,29600.0
2007-03-20 11:00:00,18.14,18.16,18.13,18.15,46400.0,10.6404,10.6521,10.6345,10.6463,46400.0
2007-03-20 11:05:00,18.15,18.19,18.15,18.18,23800.0,10.6463,10.6697,10.6463,10.6639,23800.0
2007-03-20 11:10:00,18.19,18.22,18.19,18.2,43000.0,10.6697,10.6873,10.6697,10.6756,43000.0
2007-03-20 11:15:00,18.2,18.2,18.17,18.17,27400.0,10.6756,10.6756,10.658,10.658,27400.0
2007-03-20 11:20:00,18.16,18.17,18.15,18.15,8000.0,10.6521,10.658,10.6463,10.6463,8000.0
2007-03-20 11:25:00,18.14,18.14,18.12,18.13,7600.0,10.6404,10.6404,10.6287,10.6345,7600.0
2007-03-20 11:30:00,18.12,18.14,18.12,18.14,21200.0,10.6287,10.6404,10.6287,10.6404,21200.0
2007-03-20 11:35:00,18.13,18.13,18.11,18.11,13800.0,10.6345,10.6345,10.6228,10.6228,13800.0
2007-03-20 11:40:00,18.11,18.13,18.11,18.13,17400.0,10.6228,10.6345,10.6228,10.6345,17400.0
2007-03-20 11:45:00,18.13,18.14,18.13,18.13,11600.0,10.6345,10.6404,10.6345,10.6345,11600.0
2007-03-20 11:50:00,18.13,18.15,18.13,18.14,14600.0,10.6345,10.6463,10.6345,10.6404,14600.0
2007-03-20 11:55:00,18.14,18.15,18.14,18.15,11000.0,10.6404,10.6463,10.6404,10.6463,11000.0
2007-03-20 12:00:00,18.15,18.18,18.15,18.17,19400.0,10.6463,10.6639,10.6463,10.658,19400.0
2007-03-20 12:05:00,18.18,18.2,18.17,18.17,43600.0,10.6639,10.6756,10.658,10.658,43600.0
2007-03-20 12:10:00,18.17,18.18,18.16,18.17,10600.0,10.658,10.6639,10.6521,10.658,10600.0
2007-03-20 12:15:00,18.17,18.17,18.16,18.17,6400.0,10.658,10.658,10.6521,10.658,6400.0
2007-03-20 12:20:00,18.17,18.18,18.17,18.18,10600.0,10.658,10.6639,10.658,10.6639,10600.0
2007-03-20 12:25:00,18.18,18.18,18.17,18.18,64600.0,10.6639,10.6639,10.658,10.6639,64600.0
2007-03-20 12:30:00,18.18,18.18,18.17,18.18,23000.0,10.6639,10.6639,10.658,10.6639,23000.0
2007-03-20 12:35:00,18.18,18.18,18.17,18.17,71800.0,10.6639,10.6639,10.658,10.658,71800.0
2007-03-20 12:40:00,18.18,18.18,18.17,18.18,13200.0,10.6639,10.6639,10.658,10.6639,13200.0
2007-03-20 12:45:00,18.18,18.18,18.17,18.18,24400.0,10.6639,10.6639,10.658,10.6639,24400.0
2007-03-20 12:50:00,18.18,18.18,18.17,18.17,45600.0,10.6639,10.6639,10.658,10.658,45600.0
2007-03-20 12:55:00,18.17,18.18,18.17,18.17,26400.0,10.658,10.6639,10.658,10.658,26400.0
2007-03-20 13:00:00,18.18,18.19,18.17,18.18,48000.0,10.6639,10.6697,10.658,10.6639,48000.0
2007-03-20 13:05:00,18.18,18.18,18.17,18.18,58800.0,10.6639,10.6639,10.658,10.6639,58800.0
2007-03-20 13:10:00,18.18,18.18,18.16,18.17,38800.0,10.6639,10.6639,10.6521,10.658,38800.0
2007-03-20 13:15:00,18.17,18.17,18.16,18.16,27800.0,10.658,10.658,10.6521,10.6521,27800.0
2007-03-20 13:20:00,18.16,18.17,18.16,18.16,15800.0,10.6521,10.658,10.6521,10.6521,15800.0
2007-03-20 13:25:00,18.16,18.17,18.16,18.16,15600.0,10.6521,10.658,10.6521,10.6521,15600.0
2007-03-20 13:30:00,18.16,18.16,18.15,18.15,9000.0,10.6521,10.6521,10.6463,10.6463,9000.0
2007-03-20 13:35:00,18.14,18.16,18.13,18.14,31800.0,10.6404,10.6521,10.6345,10.6404,31800.0
2007-03-20 13:40:00,18.14,18.15,18.14,18.15,20600.0,10.6404,10.6463,10.6404,10.6463,20600.0
2007-03-20 13:45:00,18.15,18.16,18.14,18.14,27200.0,10.6463,10.6521,10.6404,10.6404,27200.0
2007-03-20 13:50:00,18.14,18.14,18.13,18.14,17200.0,10.6404,10.6404,10.6345,10.6404,17200.0
2007-03-20 13:55:00,18.14,18.14,18.13,18.14,15000.0,10.6404,10.6404,10.6345,10.6404,15000.0
2007-03-20 14:00:00,18.14,18.15,18.13,18.13,12000.0,10.6404,10.6463,10.6345,10.6345,12000.0
2007-03-20 14:05:00,18.13,18.15,18.13,18.14,20200.0,10.6345,10.6463,10.6345,10.6404,20200.0
2007-03-20 14:10:00,18.14,18.17,18.13,18.13,29000.0,10.6404,10.658,10.6345,10.6345,29000.0
2007-03-20 14:15:00,18.14,18.14,18.11,18.12,12800.0,10.6404,10.6404,10.6228,10.6287,12800.0
2007-03-20 14:20:00,18.12,18.13,18.11,18.12,28000.0,10.6287,10.6345,10.6228,10.6287,28000.0
2007-03-20 14:25:00,18.12,18.13,18.1,18.11,35200.0,10.6287,10.6345,10.6169,10.6228,35200.0
2007-03-20 14:30:00,18.1,18.11,18.09,18.1,39200.0,10.6169,10.6228,10.6111,10.6169,39200.0
2007-03-20 14:35:00,18.11,18.11,18.1,18.1,66600.0,10.6228,10.6228,10.6169,10.6169,66600.0
2007-03-20 14:40:00,18.11,18.12,18.09,18.12,58200.0,10.6228,10.6287,10.6111,10.6287,58200.0
2007-03-20 14:45:00,18.12,18.12,18.11,18.11,28400.0,10.6287,10.6287,10.6228,10.6228,28400.0
2007-03-20 14:50:00,18.11,18.12,18.11,18.12,12400.0,10.6228,10.6287,10.6228,10.6287,12400.0
2007-03-20 14:55:00,18.12,18.13,18.11,18.11,46800.0,10.6287,10.6345,10.6228,10.6228,46800.0
2007-03-20 15:00:00,18.11,18.13,18.11,18.13,52000.0,10.6228,10.6345,10.6228,10.6345,52000.0
2007-03-20 15:05:00,18.13,18.13,18.12,18.13,21800.0,10.6345,10.6345,10.6287,10.6345,21800.0
2007-03-20 15:10:00,18.12,18.13,18.11,18.13,19000.0,10.6287,10.6345,10.6228,10.6345,19000.0
2007-03-20 15:15:00,18.12,18.13,18.12,18.13,29800.0,10.6287,10.6345,10.6287,10.6345,29800.0
2007-03-20 15:20:00,18.12,18.13,18.11,18.12,22400.0,10.6287,10.6345,10.6228,10.6287,22400.0
2007-03-20 15:25:00,18.13,18.13,18.11,18.12,15800.0,10.6345,10.6345,10.6228,10.6287,15800.0
2007-03-20 15:30:00,18.11,18.12,18.11,18.11,23200.0,10.6228,10.6287,10.6228,10.6228,23200.0
2007-03-20 15:35:00,18.11,18.13,18.11,18.11,72800.0,10.6228,10.6345,10.6228,10.6228,72800.0
2007-03-20 15:40:00,18.11,18.11,18.1,18.1,42200.0,10.6228,10.6228,10.6169,10.6169,42200.0
2007-03-20 15:45:00,18.1,18.11,18.1,18.1,90800.0,10.6169,10.6228,10.6169,10.6169,90800.0
2007-03-20 15:50:00,18.11,18.11,18.08,18.08,126200.0,10.6228,10.6228,10.6052,10.6052,126200.0
2007-03-20 15:55:00,18.08,18.08,18.07,18.08,267000.0,10.6052,10.6052,10.5993,10.6052,267000.0
2007-03-21 09:30:00,18.13,18.17,18.04,18.09,59600.0,10.6345,10.658,10.5817,10.6111,59600.0
2007-03-21 09:35:00,18.09,18.1,18.07,18.07,18600.0,10.6111,10.6169,10.5993,10.5993,18600.0
2007-03-21 09:40:00,18.06,18.07,18.04,18.04,118200.0,10.5935,10.5993,10.5817,10.5817,118200.0
2007-03-21 09:45:00,18.04,18.05,18.01,18.03,40400.0,10.5817,10.5876,10.5641,10.5759,40400.0
2007-03-21 09:50:00,18.02,18.04,18.02,18.04,37200.0,10.57,10.5817,10.57,10.5817,37200.0
2007-03-21 09:55:00,18.04,18.04,17.98,18.03,51200.0,10.5817,10.5817,10.5465,10.5759,51200.0
2007-03-21 10:00:00,18.02,18.03,17.98,18.0,29600.0,10.57,10.5759,10.5465,10.5583,29600.0
2007-03-21 10:05:00,18.02,18.02,18.0,18.0,158400.0,10.57,10.57,10.5583,10.5583,158400.0
2007-03-21 10:10:00,18.01,18.06,18.01,18.06,37200.0,10.5641,10.5935,10.5641,10.5935,37200.0
2007-03-21 10:15:00,18.06,18.08,18.04,18.08,55400.0,10.5935,10.6052,10.5817,10.6052,55400.0
2007-03-21 10:20:00,18.08,18.08,18.02,18.03,36000.0,10.6052,10.6052,10.57,10.5759,36000.0
2007-03-21 10:25:00,18.03,18.08,18.01,18.08,37400.0,10.5759,10.6052,10.5641,10.6052,37400.0
2007-03-21 10:30:00,18.08,18.08,18.07,18.08,20400.0,10.6052,10.6052,10.5993,10.6052,20400.0
2007-03-21 10:35:00,18.07,18.11,18.06,18.07,50600.0,10.5993,10.6228,10.5935,10.5993,50600.0
2007-03-21 10:40:00,18.07,18.08,18.04,18.04,19000.0,10.5993,10.6052,10.5817,10.5817,19000.0
2007-03-21 10:45:00,18.04,18.05,18.03,18.05,13000.0,10.5817,10.5876,10.5759,10.5876,13000.0
2007-03-21 10:50:00,18.05,18.09,18.05,18.09,20000.0,10.5876,10.6111,10.5876,10.6111,20000.0
2007-03-21 10:55:00,18.09,18.09,18.07,18.08,9400.0,10.6111,10.6111,10.5993,10.6052,9400.0
2007-03-21 11:00:00,18.07,18.1,18.07,18.1,35600.0,10.5993,10.6169,10.5993,10.6169,35600.0
2007-03-21 11:05:00,18.1,18.1,18.06,18.06,19000.0,10.6169,10.6169,10.5935,10.5935,19000.0
2007-03-21 11:10:00,18.06,18.08,18.06,18.08,25600.0,10.5935,10.6052,10.5935,10.6052,25600.0
2007-03-21 11:15:00,18.07,18.09,18.07,18.09,10800.0,10.5993,10.6111,10.5993,10.6111,10800.0
2007-03-21 11:20:00,18.09,18.1,18.09,18.09,22200.0,10.6111,10.6169,10.6111,10.6111,22200.0
2007-03-21 11:25:00,18.09,18.1,18.08,18.1,32000.0,10.6111,10.6169,10.6052,10.6169,32000.0
2007-03-21 11:30:00,18.09,18.1,18.09,18.1,9000.0,10.6111,10.6169,10.6111,10.6169,9000.0
2007-03-21 11:35:00,18.1,18.1,18.08,18.08,7200.0,10.6169,10.6169,10.6052,10.6052,7200.0
2007-03-21 11:40:00,18.09,18.1,18.09,18.09,14600.0,10.6111,10.6169,10.6111,10.6111,14600.0
2007-03-21 11:45:00,18.09,18.09,18.09,18.09,4800.0,10.6111,10.6111,10.6111,10.6111,4800.0
2007-03-21 11:50:00,18.09,18.09,18.09,18.09,9200.0,10.6111,10.6111,10.6111,10.6111,9200.0
2007-03-21 11:55:00,18.09,18.09,18.09,18.09,7200.0,10.6111,10.6111,10.6111,10.6111,7200.0
2007-03-21 12:00:00,18.09,18.09,18.09,18.09,14200.0,10.6111,10.6111,10.6111,10.6111,14200.0
2007-03-21 12:05:00,18.09,18.09,18.09,18.09,5800.0,10.6111,10.6111,10.6111,10.6111,5800.0
2007-03-21 12:10:00,18.09,18.09,18.09,18.09,6000.0,10.6111,10.6111,10.6111,10.6111,6000.0
2007-03-21 12:15:00,18.09,18.09,18.08,18.08,8600.0,10.6111,10.6111,10.6052,10.6052,8600.0
2007-03-21 12:20:00,18.09,18.09,18.09,18.09,7000.0,10.6111,10.6111,10.6111,10.6111,7000.0
2007-03-21 12:25:00,18.09,18.09,18.09,18.09,5000.0,10.6111,10.6111,10.6111,10.6111,5000.0
2007-03-21 12:30:00,18.09,18.09,18.09,18.09,9800.0,10.6111,10.6111,10.6111,10.6111,9800.0
2007-03-21 12:35:00,18.09,18.09,18.09,18.09,15000.0,10.6111,10.6111,10.6111,10.6111,15000.0
2007-03-21 12:40:00,18.09,18.09,18.08,18.08,219600.0,10.6111,10.6111,10.6052,10.6052,219600.0
2007-03-21 12:45:00,18.08,18.09,18.08,18.09,13800.0,10.6052,10.6111,10.6052,10.6111,13800.0
2007-03-21 12:50:00,18.09,18.09,18.09,18.09,15000.0,10.6111,10.6111,10.6111,10.6111,15000.0
2007-03-21 12:55:00,18.09,18.09,18.08,18.09,8400.0,10.6111,10.6111,10.6052,10.6111,8400.0
2007-03-21 13:00:00,18.09,18.09,18.09,18.09,2000.0,10.6111,10.6111,10.6111,10.6111,2000.0
2007-03-21 13:05:00,18.09,18.09,18.08,18.08,24000.0,10.6111,10.6111,10.6052,10.6052,24000.0
2007-03-21 13:10:00,18.08,18.09,18.08,18.08,165200.0,10.6052,10.6111,10.6052,10.6052,165200.0
2007-03-21 13:15:00,18.08,18.08,18.08,18.08,10600.0,10.6052,10.6052,10.6052,10.6052,10600.0
2007-03-21 13:20:00,18.08,18.08,18.08,18.08,8200.0,10.6052,10.6052,10.6052,10.6052,8200.0
2007-03-21 13:25:00,18.08,18.08,18.08,18.08,2400.0,10.6052,10.6052,10.6052,10.6052,2400.0
2007-03-21 13:30:00,18.08,18.09,18.07,18.08,58200.0,10.6052,10.6111,10.5993,10.6052,58200.0
2007-03-21 13:35:00,18.08,18.08,18.07,18.08,24800.0,10.6052,10.6052,10.5993,10.6052,24800.0
2007-03-21 13:40:00,18.08,18.08,18.07,18.08,34800.0,10.6052,10.6052,10.5993,10.6052,34800.0
2007-03-21 13:45:00,18.08,18.08,18.07,18.08,23800.0,10.6052,10.6052,10.5993,10.6052,23800.0
2007-03-21 13:50:00,18.07,18.08,18.07,18.08,7200.0,10.5993,10.6052,10.5993,10.6052,7200.0
2007-03-21 13:55:00,18.08,18.08,18.08,18.08,42800.0,10.6052,10.6052,10.6052,10.6052,42800.0
2007-03-21 14:00:00,18.08,18.08,18.07,18.07,137600.0,10.6052,10.6052,10.5993,10.5993,137600.0
2007-03-21 14:05:00,18.07,18.08,18.07,18.08,25400.0,10.5993,10.6052,10.5993,10.6052,25400.0
2007-03-21 14:10:00,18.08,18.08,18.06,18.07,37200.0,10.6052,10.6052,10.5935,10.5993,37200.0
2007-03-21 14:15:00,18.07,18.09,18.04,18.05,235200.0,10.5993,10.6111,10.5817,10.5876,235200.0
2007-03-21 14:20:00,18.06,18.17,18.03,18.16,181800.0,10.5935,10.658,10.5759,10.6521,181800.0
2007-03-21 14:25:00,18.16,18.18,18.08,18.16,183200.0,10.6521,10.6639,10.6052,10.6521,183200.0
2007-03-21 14:30:00,18.16,18.18,18.15,18.18,11400.0,10.6521,10.6639,10.6463,10.6639,11400.0
2007-03-21 14:35:00,18.18,18.21,18.16,18.21,21200.0,10.6639,10.6814,10.6521,10.6814,21200.0
2007-03-21 14:40:00,18.19,18.27,18.15,18.27,208800.0,10.6697,10.7166,10.6463,10.7166,208800.0
2007-03-21 14:45:00,18.27,18.29,18.22,18.23,79200.0,10.7166,10.7284,10.6873,10.6932,79200.0
2007-03-21 14:50:00,18.23,18.25,18.23,18.23,86400.0,10.6932,10.7049,10.6932,10.6932,86400.0
2007-03-21 14:55:00,18.23,18.36,18.23,18.36,143000.0,10.6932,10.7694,10.6932,10.7694,143000.0
2007-03-21 15:00:00,18.36,18.4,18.36,18.39,48200.0,10.7694,10.7929,10.7694,10.787,48200.0
2007-03-21 15:05:00,18.39,18.4,18.36,18.4,91600.0,10.787,10.7929,10.7694,10.7929,91600.0
2007-03-21 15:10:00,18.4,18.4,18.35,18.37,101000.0,10.7929,10.7929,10.7636,10.7753,101000.0
2007-03-21 15:15:00,18.38,18.38,18.35,18.36,54800.0,10.7812,10.7812,10.7636,10.7694,54800.0
2007-03-21 15:20:00,18.36,18.38,18.35,18.38,79400.0,10.7694,10.7812,10.7636,10.7812,79400.0
2007-03-21 15:25:00,18.38,18.38,18.32,18.35,60600.0,10.7812,10.7812,10.746,10.7636,60600.0
2007-03-21 15:30:00,18.35,18.38,18.32,18.36,51800.0,10.7636,10.7812,10.746,10.7694,51800.0
2007-03-21 15:35:00,18.36,18.37,18.35,18.35,35800.0,10.7694,10.7753,10.7636,10.7636,35800.0
2007-03-21 15:40:00,18.35,18.36,18.34,18.36,96200.0,10.7636,10.7694,10.7577,10.7694,96200.0
2007-03-21 15:45:00,18.36,18.41,18.36,18.4,129000.0,10.7694,10.7988,10.7694,10.7929,129000.0
2007-03-21 15:50:00,18.4,18.42,18.38,18.4,120400.0,10.7929,10.8046,10.7812,10.7929,120400.0
2007-03-21 15:55:00,18.4,18.46,18.4,18.46,261400.0,10.7929,10.8281,10.7929,10.8281,261400.0
2007-03-22 09:30:00,18.46,18.53,18.41,18.43,132600.0,10.8281,10.8692,10.7988,10.8105,132600.0
2007-03-22 09:35:00,18.43,18.43,18.37,18.39,55000.0,10.8105,10.8105,10.7753,10.787,55000.0
2007-03-22 09:40:00,18.4,18.4,18.33,18.34,25000.0,10.7929,10.7929,10.7518,10.7577,25000.0
2007-03-22 09:45:00,18.33,18.36,18.32,18.33,63000.0,10.7518,10.7694,10.746,10.7518,63000.0
2007-03-22 09:50:00,18.33,18.39,18.33,18.39,53000.0,10.7518,10.787,10.7518,10.787,53000.0
2007-03-22 09:55:00,18.38,18.38,18.34,18.37,47600.0,10.7812,10.7812,10.7577,10.7753,47600.0
2007-03-22 10:00:00,18.37,18.4,18.37,18.4,33400.0,10.7753,10.7929,10.7753,10.7929,33400.0
2007-03-22 10:05:00,18.4,18.42,18.35,18.41,49400.0,10.7929,10.8046,10.7636,10.7988,49400.0
2007-03-22 10:10:00,18.41,18.42,18.39,18.42,47400.0,10.7988,10.8046,10.787,10.8046,47400.0
2007-03-22 10:15:00,18.42,18.43,18.4,18.4,32600.0,10.8046,10.8105,10.7929,10.7929,32600.0
2007-03-22 10:20:00,18.4,18.42,18.39,18.39,32600.0,10.7929,10.8046,10.787,10.787,32600.0
2007-03-22 10:25:00,18.39,18.41,18.36,18.39,31000.0,10.787,10.7988,10.7694,10.787,31000.0
2007-03-22 10:30:00,18.38,18.38,18.36,18.37,25200.0,10.7812,10.7812,10.7694,10.7753,25200.0
2007-03-22 10:35:00,18.38,18.38,18.34,18.35,55800.0,10.7812,10.7812,10.7577,10.7636,55800.0
2007-03-22 10:40:00,18.34,18.35,18.28,18.29,131800.0,10.7577,10.7636,10.7225,10.7284,131800.0
2007-03-22 10:45:00,18.29,18.3,18.24,18.27,133200.0,10.7284,10.7342,10.699,10.7166,133200.0
2007-03-22 10:50:00,18.27,18.27,18.23,18.27,57000.0,10.7166,10.7166,10.6932,10.7166,57000.0
2007-03-22 10:55:00,18.27,18.31,18.27,18.28,27400.0,10.7166,10.7401,10.7166,10.7225,27400.0
2007-03-22 11:00:00,18.28,18.31,18.27,18.27,45400.0,10.7225,10.7401,10.7166,10.7166,45400.0
2007-03-22 11:05:00,18.28,18.28,18.24,18.27,36800.0,10.7225,10.7225,10.699,10.7166,36800.0
2007-03-22 11:10:00,18.28,18.28,18.26,18.27,30400.0,10.7225,10.7225,10.7108,10.7166,30400.0
2007-03-22 11:15:00,18.27,18.29,18.27,18.27,31800.0,10.7166,10.7284,10.7166,10.7166,31800.0
2007-03-22 11:20:00,18.27,18.29,18.25,18.27,60200.0,10.7166,10.7284,10.7049,10.7166,60200.0
2007-03-22 11:25:00,18.26,18.28,18.25,18.27,45400.0,10.7108,10.7225,10.7049,10.7166,45400.0
2007-03-22 11:30:00,18.26,18.26,18.25,18.26,25200.0,10.7108,10.7108,10.7049,10.7108,25200.0
2007-03-22 11:35:00,18.25,18.28,18.24,18.28,13600.0,10.7049,10.7225,10.699,10.7225,13600.0
2007-03-22 11:40:00,18.28,18.29,18.27,18.29,31000.0,10.7225,10.7284,10.7166,10.7284,31000.0
2007-03-22 11:45:00,18.29,18.3,18.29,18.3,12600.0,10.7284,10.7342,10.7284,10.7342,12600.0
2007-03-22 11:50:00,18.3,18.3,18.29,18.3,19400.0,10.7342,10.7342,10.7284,10.7342,19400.0
2007-03-22 11:55:00,18.3,18.31,18.3,18.31,20000.0,10.7342,10.7401,10.7342,10.7401,20000.0
2007-03-22 12:00:00,18.3,18.32,18.3,18.32,27800.0,10.7342,10.746,10.7342,10.746,27800.0
2007-03-22 12:05:00,18.32,18.35,18.32,18.35,20400.0,10.746,10.7636,10.746,10.7636,20400.0
2007-03-22 12:10:00,18.35,18.35,18.33,18.33,16400.0,10.7636,10.7636,10.7518,10.7518,16400.0
2007-03-22 12:15:00,18.33,18.34,18.32,18.34,12800.0,10.7518,10.7577,10.746,10.7577,12800.0
2007-03-22 12:20:00,18.34,18.35,18.33,18.35,10800.0,10.7577,10.7636,10.7518,10.7636,10800.0
2007-03-22 12:25:00,18.35,18.35,18.34,18.34,5200.0,10.7636,10.7636,10.7577,10.7577,5200.0
2007-03-22 12:30:00,18.35,18.36,18.35,18.36,19400.0,10.7636,10.7694,10.7636,10.7694,19400.0
2007-03-22 12:35:00,18.36,18.36,18.35,18.36,10200.0,10.7694,10.7694,10.7636,10.7694,10200.0
2007-03-22 12:40:00,18.35,18.35,18.34,18.35,19200.0,10.7636,10.7636,10.7577,10.7636,19200.0
2007-03-22 12:45:00,18.34,18.34,18.33,18.33,10200.0,10.7577,10.7577,10.7518,10.7518,10200.0
2007-03-22 12:50:00,18.33,18.33,18.3,18.31,14000.0,10.7518,10.7518,10.7342,10.7401,14000.0
2007-03-22 12:55:00,18.31,18.31,18.3,18.31,20600.0,10.7401,10.7401,10.7342,10.7401,20600.0
2007-03-22 13:00:00,18.3,18.3,18.28,18.28,17600.0,10.7342,10.7342,10.7225,10.7225,17600.0
2007-03-22 13:05:00,18.28,18.29,18.26,18.28,22000.0,10.7225,10.7284,10.7108,10.7225,22000.0
2007-03-22 13:10:00,18.28,18.28,18.27,18.27,16800.0,10.7225,10.7225,10.7166,10.7166,16800.0
2007-03-22 13:15:00,18.27,18.28,18.25,18.28,21600.0,10.7166,10.7225,10.7049,10.7225,21600.0
2007-03-22 13:20:00,18.27,18.27,18.25,18.25,5800.0,10.7166,10.7166,10.7049,10.7049,5800.0
2007-03-22 13:25:00,18.25,18.27,18.23,18.23,19400.0,10.7049,10.7166,10.6932,10.6932,19400.0
2007-03-22 13:30:00,18.23,18.23,18.2,18.2,70800.0,10.6932,10.6932,10.6756,10.6756,70800.0
2007-03-22 13:35:00,18.2,18.24,18.2,18.23,59600.0,10.6756,10.699,10.6756,10.6932,59600.0
2007-03-22 13:40:00,18.24,18.27,18.23,18.25,21600.0,10.699,10.7166,10.6932,10.7049,21600.0
2007-03-22 13:45:00,18.25,18.25,18.24,18.25,11600.0,10.7049,10.7049,10.699,10.7049,11600.0
2007-03-22 13:50:00,18.25,18.25,18.24,18.24,16800.0,10.7049,10.7049,10.699,10.699,16800.0
2007-03-22 13:55:00,18.23,18.26,18.23,18.26,10400.0,10.6932,10.7108,10.6932,10.7108,10400.0
2007-03-22 14:00:00,18.26,18.3,18.26,18.27,25200.0,10.7108,10.7342,10.7108,10.7166,25200.0
2007-03-22 14:05:00,18.27,18.29,18.27,18.28,17200.0,10.7166,10.7284,10.7166,10.7225,17200.0
2007-03-22 14:10:00,18.29,18.29,18.28,18.29,8200.0,10.7284,10.7284,10.7225,10.7284,8200.0
2007-03-22 14:15:00,18.28,18.3,18.28,18.29,23600.0,10.7225,10.7342,10.7225,10.7284,23600.0
2007-03-22 14:20:00,18.29,18.31,18.28,18.3,25800.0,10.7284,10.7401,10.7225,10.7342,25800.0
2007-03-22 14:25:00,18.31,18.31,18.29,18.29,5600.0,10.7401,10.7401,10.7284,10.7284,5600.0
2007-03-22 14:30:00,18.29,18.29,18.27,18.29,15600.0,10.7284,10.7284,10.7166,10.7284,15600.0
2007-03-22 14:35:00,18.29,18.3,18.28,18.3,15600.0,10.7284,10.7342,10.7225,10.7342,15600.0
2007-03-22 14:40:00,18.3,18.33,18.29,18.33,39400.0,10.7342,10.7518,10.7284,10.7518,39400.0
2007-03-22 14:45:00,18.32,18.34,18.31,18.34,29000.0,10.746,10.7577,10.7401,10.7577,29000.0
2007-03-22 14:50:00,18.34,18.34,18.31,18.32,20800.0,10.7577,10.7577,10.7401,10.746,20800.0
2007-03-22 14:55:00,18.32,18.34,18.29,18.32,55400.0,10.746,10.7577,10.7284,10.746,55400.0
2007-03-22 15:00:00,18.32,18.33,18.31,18.33,9200.0,10.746,10.7518,10.7401,10.7518,9200.0
2007-03-22 15:05:00,18.33,18.33,18.28,18.3,18600.0,10.7518,10.7518,10.7225,10.7342,18600.0
2007-03-22 15:10:00,18.3,18.31,18.29,18.29,32200.0,10.7342,10.7401,10.7284,10.7284,32200.0
2007-03-22 15:15:00,18.29,18.3,18.27,18.3,31000.0,10.7284,10.7342,10.7166,10.7342,31000.0
2007-03-22 15:20:00,18.3,18.31,18.26,18.27,23800.0,10.7342,10.7401,10.7108,10.7166,23800.0
2007-03-22 15:25:00,18.27,18.33,18.25,18.32,27000.0,10.7166,10.7518,10.7049,10.746,27000.0
2007-03-22 15:30:00,18.33,18.33,18.28,18.31,66800.0,10.7518,10.7518,10.7225,10.7401,66800.0
2007-03-22 15:35:00,18.31,18.32,18.28,18.29,30600.0,10.7401,10.746,10.7225,10.7284,30600.0
2007-03-22 15:40:00,18.3,18.32,18.29,18.32,14600.0,10.7342,10.746,10.7284,10.746,14600.0
2007-03-22 15:45:00,18.31,18.33,18.31,18.33,10200.0,10.7401,10.7518,10.7401,10.7518,10200.0
2007-03-22 15:50:00,18.33,18.36,18.32,18.33,56200.0,10.7518,10.7694,10.746,10.7518,56200.0
2007-03-22 15:55:00,18.33,18.36,18.33,18.34,153000.0,10.7518,10.7694,10.7518,10.7577,153000.0
2007-03-23 09:30:00,18.44,18.48,18.35,18.41,95800.0,10.8164,10.8398,10.7636,10.7988,95800.0
2007-03-23 09:35:00,18.41,18.44,18.4,18.43,47200.0,10.7988,10.8164,10.7929,10.8105,47200.0
2007-03-23 09:40:00,18.42,18.42,18.36,18.42,48000.0,10.8046,10.8046,10.7694,10.8046,48000.0
2007-03-23 09:45:00,18.43,18.43,18.4,18.42,24200.0,10.8105,10.8105,10.7929,10.8046,24200.0
2007-03-23 09:50:00,18.41,18.43,18.41,18.42,11600.0,10.7988,10.8105,10.7988,10.8046,11600.0
2007-03-23 09:55:00,18.41,18.43,18.4,18.43,18200.0,10.7988,10.8105,10.7929,10.8105,18200.0
2007-03-23 10:00:00,18.43,18.48,18.38,18.45,69400.0,10.8105,10.8398,10.7812,10.8222,69400.0
2007-03-23 10:05:00,18.46,18.47,18.42,18.43,33200.0,10.8281,10.834,10.8046,10.8105,33200.0
2007-03-23 10:10:00,18.43,18.47,18.4,18.42,62000.0,10.8105,10.834,10.7929,10.8046,62000.0
2007-03-23 10:15:00,18.41,18.43,18.38,18.39,45000.0,10.7988,10.8105,10.7812,10.787,45000.0
2007-03-23 10:20:00,18.4,18.43,18.37,18.41,63200.0,10.7929,10.8105,10.7753,10.7988,63200.0
2007-03-23 10:25:00,18.41,18.42,18.39,18.41,32600.0,10.7988,10.8046,10.787,10.7988,32600.0
2007-03-23 10:30:00,18.41,18.41,18.36,18.37,52800.0,10.7988,10.7988,10.7694,10.7753,52800.0
2007-03-23 10:35:00,18.37,18.4,18.36,18.36,32800.0,10.7753,10.7929,10.7694,10.7694,32800.0
2007-03-23 10:40:00,18.36,18.36,18.34,18.36,19000.0,10.7694,10.7694,10.7577,10.7694,19000.0
2007-03-23 10:45:00,18.36,18.38,18.35,18.38,40400.0,10.7694,10.7812,10.7636,10.7812,40400.0
2007-03-23 10:50:00,18.37,18.38,18.35,18.35,33800.0,10.7753,10.7812,10.7636,10.7636,33800.0
2007-03-23 10:55:00,18.35,18.37,18.34,18.36,26800.0,10.7636,10.7753,10.7577,10.7694,26800.0
2007-03-23 11:00:00,18.38,18.38,18.36,18.36,14000.0,10.7812,10.7812,10.7694,10.7694,14000.0
2007-03-23 11:05:00,18.36,18.37,18.36,18.36,9600.0,10.7694,10.7753,10.7694,10.7694,9600.0
2007-03-23 11:10:00,18.36,18.36,18.35,18.35,11400.0,10.7694,10.7694,10.7636,10.7636,11400.0
2007-03-23 11:15:00,18.35,18.37,18.35,18.36,35600.0,10.7636,10.7753,10.7636,10.7694,35600.0
2007-03-23 11:20:00,18.36,18.36,18.35,18.36,27000.0,10.7694,10.7694,10.7636,10.7694,27000.0
2007-03-23 11:25:00,18.35,18.35,18.34,18.35,14800.0,10.7636,10.7636,10.7577,10.7636,14800.0
2007-03-23 11:30:00,18.34,18.35,18.34,18.35,6800.0,10.7577,10.7636,10.7577,10.7636,6800.0
2007-03-23 11:35:00,18.35,18.36,18.35,18.36,37400.0,10.7636,10.7694,10.7636,10.7694,37400.0
2007-03-23 11:40:00,18.36,18.38,18.36,18.37,68000.0,10.7694,10.7812,10.7694,10.7753,68000.0
2007-03-23 11:45:00,18.38,18.38,18.35,18.35,29600.0,10.7812,10.7812,10.7636,10.7636,29600.0
2007-03-23 11:50:00,18.36,18.36,18.32,18.32,19600.0,10.7694,10.7694,10.746,10.746,19600.0
2007-03-23 11:55:00,18.33,18.35,18.32,18.34,14000.0,10.7518,10.7636,10.746,10.7577,14000.0
2007-03-23 12:00:00,18.34,18.36,18.34,18.36,13800.0,10.7577,10.7694,10.7577,10.7694,13800.0
2007-03-23 12:05:00,18.36,18.38,18.36,18.38,16600.0,10.7694,10.7812,10.7694,10.7812,16600.0
2007-03-23 12:10:00,18.38,18.39,18.36,18.37,130800.0,10.7812,10.787,10.7694,10.7753,130800.0
2007-03-23 12:15:00,18.37,18.39,18.37,18.39,10000.0,10.7753,10.787,10.7753,10.787,10000.0
2007-03-23 12:20:00,18.39,18.42,18.39,18.41,5000.0,10.787,10.8046,10.787,10.7988,5000.0
2007-03-23 12:25:00,18.41,18.42,18.41,18.41,7000.0,10.7988,10.8046,10.7988,10.7988,7000.0
2007-03-23 12:30:00,18.4,18.4,18.38,18.38,4000.0,10.7929,10.7929,10.7812,10.7812,4000.0
2007-03-23 12:35:00,18.38,18.38,18.35,18.36,93200.0,10.7812,10.7812,10.7636,10.7694,93200.0
2007-03-23 12:40:00,18.36,18.37,18.35,18.37,45400.0,10.7694,10.7753,10.7636,10.7753,45400.0
2007-03-23 12:45:00,18.38,18.38,18.36,18.37,40400.0,10.7812,10.7812,10.7694,10.7753,40400.0
2007-03-23 12:50:00,18.36,18.38,18.36,18.37,44600.0,10.7694,10.7812,10.7694,10.7753,44600.0
2007-03-23 12:55:00,18.36,18.37,18.36,18.36,8400.0,10.7694,10.7753,10.7694,10.7694,8400.0
2007-03-23 13:00:00,18.36,18.36,18.34,18.36,17000.0,10.7694,10.7694,10.7577,10.7694,17000.0
2007-03-23 13:05:00,18.36,18.36,18.35,18.36,18400.0,10.7694,10.7694,10.7636,10.7694,18400.0
2007-03-23 13:10:00,18.36,18.36,18.34,18.35,22000.0,10.7694,10.7694,10.7577,10.7636,22000.0
2007-03-23 13:15:00,18.35,18.37,18.35,18.36,19400.0,10.7636,10.7753,10.7636,10.7694,19400.0
2007-03-23 13:20:00,18.36,18.36,18.36,18.36,6200.0,10.7694,10.7694,10.7694,10.7694,6200.0
2007-03-23 13:25:00,18.36,18.37,18.35,18.35,66800.0,10.7694,10.7753,10.7636,10.7636,66800.0
2007-03-23 13:30:00,18.35,18.36,18.35,18.35,54600.0,10.7636,10.7694,10.7636,10.7636,54600.0
2007-03-23 13:35:00,18.35,18.35,18.33,18.34,10800.0,10.7636,10.7636,10.7518,10.7577,10800.0
2007-03-23 13:40:00,18.34,18.34,18.32,18.32,5800.0,10.7577,10.7577,10.746,10.746,5800.0
2007-03-23 13:45:00,18.33,18.36,18.33,18.35,15600.0,10.7518,10.7694,10.7518,10.7636,15600.0
2007-03-23 13:50:00,18.35,18.36,18.35,18.36,7200.0,10.7636,10.7694,10.7636,10.7694,7200.0
2007-03-23 13:55:00,18.36,18.36,18.33,18.33,11800.0,10.7694,10.7694,10.7518,10.7518,11800.0
2007-03-23 14:00:00,18.33,18.34,18.32,18.33,26800.0,10.7518,10.7577,10.746,10.7518,26800.0
2007-03-23 14:05:00,18.33,18.33,18.33,18.33,20400.0,10.7518,10.7518,10.7518,10.7518,20400.0
2007-03-23 14:10:00,18.33,18.34,18.33,18.34,26600.0,10.7518,10.7577,10.7518,10.7577,26600.0
2007-03-23 14:15:00,18.34,18.34,18.33,18.33,12000.0,10.7577,10.7577,10.7518,10.7518,12000.0
2007-03-23 14:20:00,18.32,18.33,18.3,18.3,49400.0,10.746,10.7518,10.7342,10.7342,49400.0
2007-03-23 14:25:00,18.3,18.31,18.3,18.31,7600.0,10.7342,10.7401,10.7342,10.7401,7600.0
2007-03-23 14:30:00,18.31,18.33,18.31,18.32,23000.0,10.7401,10.7518,10.7401,10.746,23000.0
2007-03-23 14:35:00,18.32,18.32,18.31,18.32,16400.0,10.746,10.746,10.7401,10.746,16400.0
2007-03-23 14:40:00,18.32,18.33,18.3,18.31,41400.0,10.746,10.7518,10.7342,10.7401,41400.0
2007-03-23 14:45:00,18.31,18.31,18.3,18.3,21000.0,10.7401,10.7401,10.7342,10.7342,21000.0
2007-03-23 14:50:00,18.3,18.31,18.3,18.31,16400.0,10.7342,10.7401,10.7342,10.7401,16400.0
2007-03-23 14:55:00,18.31,18.31,18.31,18.31,6800.0,10.7401,10.7401,10.7401,10.7401,6800.0
2007-03-23 15:00:00,18.31,18.32,18.3,18.31,45000.0,10.7401,10.746,10.7342,10.7401,45000.0
2007-03-23 15:05:00,18.31,18.32,18.31,18.32,19400.0,10.7401,10.746,10.7401,10.746,19400.0
2007-03-23 15:10:00,18.31,18.31,18.3,18.31,35200.0,10.7401,10.7401,10.7342,10.7401,35200.0
2007-03-23 15:15:00,18.31,18.33,18.31,18.33,18800.0,10.7401,10.7518,10.7401,10.7518,18800.0
2007-03-23 15:20:00,18.33,18.33,18.32,18.33,14800.0,10.7518,10.7518,10.746,10.7518,14800.0
2007-03-23 15:25:00,18.33,18.33,18.32,18.32,5200.0,10.7518,10.7518,10.746,10.746,5200.0
2007-03-23 15:30:00,18.33,18.34,18.33,18.33,40800.0,10.7518,10.7577,10.7518,10.7518,40800.0
2007-03-23 15:35:00,18.33,18.33,18.31,18.32,23600.0,10.7518,10.7518,10.7401,10.746,23600.0
2007-03-23 15:40:00,18.32,18.33,18.32,18.32,16600.0,10.746,10.7518,10.746,10.746,16600.0
2007-03-23 15:45:00,18.32,18.33,18.31,18.32,15600.0,10.746,10.7518,10.7401,10.746,15600.0
2007-03-23 15:50:00,18.33,18.33,18.29,18.3,42800.0,10.7518,10.7518,10.7284,10.7342,42800.0
2007-03-23 15:55:00,18.3,18.3,18.25,18.25,147400.0,10.7342,10.7342,10.7049,10.7049,147400.0
2007-03-26 09:30:00,18.33,18.36,18.26,18.34,67600.0,10.7518,10.7694,10.7108,10.7577,67600.0
2007-03-26 09:35:00,18.32,18.36,18.32,18.36,37000.0,10.746,10.7694,10.746,10.7694,37000.0
2007-03-26 09:40:00,18.37,18.42,18.37,18.41,19600.0,10.7753,10.8046,10.7753,10.7988,19600.0
2007-03-26 09:45:00,18.4,18.4,18.36,18.39,18200.0,10.7929,10.7929,10.7694,10.787,18200.0
2007-03-26 09:50:00,18.38,18.39,18.36,18.37,26000.0,10.7812,10.787,10.7694,10.7753,26000.0
2007-03-26 09:55:00,18.38,18.38,18.36,18.38,18200.0,10.7812,10.7812,10.7694,10.7812,18200.0
2007-03-26 10:00:00,18.36,18.36,18.25,18.25,74200.0,10.7694,10.7694,10.7049,10.7049,74200.0
2007-03-26 10:05:00,18.25,18.28,18.18,18.22,73200.0,10.7049,10.7225,10.6639,10.6873,73200.0
2007-03-26 10:10:00,18.22,18.23,18.18,18.22,23000.0,10.6873,10.6932,10.6639,10.6873,23000.0
2007-03-26 10:15:00,18.2,18.2,18.18,18.18,27200.0,10.6756,10.6756,10.6639,10.6639,27200.0
2007-03-26 10:20:00,18.18,18.18,18.14,18.14,49600.0,10.6639,10.6639,10.6404,10.6404,49600.0
2007-03-26 10:25:00,18.14,18.14,18.09,18.1,26800.0,10.6404,10.6404,10.6111,10.6169,26800.0
2007-03-26 10:30:00,18.11,18.14,18.09,18.12,40200.0,10.6228,10.6404,10.6111,10.6287,40200.0
2007-03-26 10:35:00,18.11,18.15,18.11,18.15,20400.0,10.6228,10.6463,10.6228,10.6463,20400.0
2007-03-26 10:40:00,18.14,18.18,18.14,18.15,16600.0,10.6404,10.6639,10.6404,10.6463,16600.0
2007-03-26 10:45:00,18.14,18.15,18.12,18.15,17000.0,10.6404,10.6463,10.6287,10.6463,17000.0
2007-03-26 10:50:00,18.16,18.19,18.15,18.17,15800.0,10.6521,10.6697,10.6463,10.658,15800.0
2007-03-26 10:55:00,18.17,18.18,18.15,18.17,14000.0,10.658,10.6639,10.6463,10.658,14000.0
2007-03-26 11:00:00,18.17,18.18,18.11,18.13,37800.0,10.658,10.6639,10.6228,10.6345,37800.0
2007-03-26 11:05:00,18.13,18.15,18.12,18.14,15600.0,10.6345,10.6463,10.6287,10.6404,15600.0
2007-03-26 11:10:00,18.14,18.15,18.13,18.13,8000.0,10.6404,10.6463,10.6345,10.6345,8000.0
2007-03-26 11:15:00,18.14,18.16,18.13,18.16,39200.0,10.6404,10.6521,10.6345,10.6521,39200.0
2007-03-26 11:20:00,18.16,18.2,18.16,18.17,15000.0,10.6521,10.6756,10.6521,10.658,15000.0
2007-03-26 11:25:00,18.18,18.18,18.17,18.18,15400.0,10.6639,10.6639,10.658,10.6639,15400.0
2007-03-26 11:30:00,18.17,18.18,18.17,18.18,12600.0,10.658,10.6639,10.658,10.6639,12600.0
2007-03-26 11:35:00,18.18,18.2,18.17,18.2,30200.0,10.6639,10.6756,10.658,10.6756,30200.0
2007-03-26 11:40:00,18.2,18.21,18.19,18.2,13800.0,10.6756,10.6814,10.6697,10.6756,13800.0
2007-03-26 11:45:00,18.2,18.21,18.19,18.2,23800.0,10.6756,10.6814,10.6697,10.6756,23800.0
2007-03-26 11:50:00,18.2,18.21,18.19,18.2,13200.0,10.6756,10.6814,10.6697,10.6756,13200.0
2007-03-26 11:55:00,18.2,18.21,18.18,18.18,16000.0,10.6756,10.6814,10.6639,10.6639,16000.0
2007-03-26 12:00:00,18.19,18.2,18.18,18.19,7600.0,10.6697,10.6756,10.6639,10.6697,7600.0
2007-03-26 12:05:00,18.19,18.2,18.18,18.18,12200.0,10.6697,10.6756,10.6639,10.6639,12200.0
2007-03-26 12:10:00,18.18,18.19,18.16,18.17,47600.0,10.6639,10.6697,10.6521,10.658,47600.0
2007-03-26 12:15:00,18.17,18.17,18.15,18.16,11800.0,10.658,10.658,10.6463,10.6521,11800.0
2007-03-26 12:20:00,18.16,18.18,18.14,18.15,56200.0,10.6521,10.6639,10.6404,10.6463,56200.0
2007-03-26 12:25:00,18.14,18.17,18.14,18.17,28800.0,10.6404,10.658,10.6404,10.658,28800.0
2007-03-26 12:30:00,18.17,18.19,18.17,18.18,26600.0,10.658,10.6697,10.658,10.6639,26600.0
2007-03-26 12:35:00,18.18,18.22,18.18,18.22,71000.0,10.6639,10.6873,10.6639,10.6873,71000.0
2007-03-26 12:40:00,18.22,18.22,18.18,18.18,26000.0,10.6873,10.6873,10.6639,10.6639,26000.0
2007-03-26 12:45:00,18.18,18.2,18.17,18.17,15800.0,10.6639,10.6756,10.658,10.658,15800.0
2007-03-26 12:50:00,18.17,18.18,18.17,18.18,12600.0,10.658,10.6639,10.658,10.6639,12600.0
2007-03-26 12:55:00,18.18,18.18,18.16,18.16,10400.0,10.6639,10.6639,10.6521,10.6521,10400.0
2007-03-26 13:00:00,18.15,18.18,18.15,18.17,34400.0,10.6463,10.6639,10.6463,10.658,34400.0
2007-03-26 13:05:00,18.17,18.18,18.17,18.17,4000.0,10.658,10.6639,10.658,10.658,4000.0
2007-03-26 13:10:00,18.17,18.18,18.16,18.16,25200.0,10.658,10.6639,10.6521,10.6521,25200.0
2007-03-26 13:15:00,18.16,18.18,18.15,18.17,15800.0,10.6521,10.6639,10.6463,10.658,15800.0
2007-03-26 13:20:00,18.18,18.19,18.17,18.18,11600.0,10.6639,10.6697,10.658,10.6639,11600.0
2007-03-26 13:25:00,18.18,18.18,18.16,18.18,7400.0,10.6639,10.6639,10.6521,10.6639,7400.0
2007-03-26 13:30:00,18.18,18.21,18.18,18.19,39400.0,10.6639,10.6814,10.6639,10.6697,39400.0
2007-03-26 13:35:00,18.2,18.21,18.19,18.2,13000.0,10.6756,10.6814,10.6697,10.6756,13000.0
2007-03-26 13:40:00,18.2,18.2,18.18,18.19,23000.0,10.6756,10.6756,10.6639,10.6697,23000.0
2007-03-26 13:45:00,18.19,18.19,18.17,18.18,29200.0,10.6697,10.6697,10.658,10.6639,29200.0
2007-03-26 13:50:00,18.18,18.18,18.16,18.17,9200.0,10.6639,10.6639,10.6521,10.658,9200.0
2007-03-26 13:55:00,18.17,18.17,18.14,18.15,35800.0,10.658,10.658,10.6404,10.6463,35800.0
2007-03-26 14:00:00,18.16,18.23,18.16,18.23,59000.0,10.6521,10.6932,10.6521,10.6932,59000.0
2007-03-26 14:05:00,18.23,18.24,18.22,18.24,19800.0,10.6932,10.699,10.6873,10.699,19800.0
2007-03-26 14:10:00,18.24,18.25,18.24,18.24,28800.0,10.699,10.7049,10.699,10.699,28800.0
2007-03-26 14:15:00,18.25,18.25,18.24,18.25,17800.0,10.7049,10.7049,10.699,10.7049,17800.0
2007-03-26 14:20:00,18.24,18.25,18.21,18.21,19000.0,10.699,10.7049,10.6814,10.6814,19000.0
2007-03-26 14:25:00,18.2,18.2,18.18,18.2,10000.0,10.6756,10.6756,10.6639,10.6756,10000.0
2007-03-26 14:30:00,18.2,18.2,18.18,18.19,10200.0,10.6756,10.6756,10.6639,10.6697,10200.0
2007-03-26 14:35:00,18.19,18.2,18.18,18.18,15400.0,10.6697,10.6756,10.6639,10.6639,15400.0
2007-03-26 14:40:00,18.18,18.18,18.17,18.17,25400.0,10.6639,10.6639,10.658,10.658,25400.0
2007-03-26 14:45:00,18.17,18.17,18.15,18.15,162400.0,10.658,10.658,10.6463,10.6463,162400.0
2007-03-26 14:50:00,18.15,18.2,18.15,18.2,45800.0,10.6463,10.6756,10.6463,10.6756,45800.0
2007-03-26 14:55:00,18.2,18.25,18.2,18.25,68200.0,10.6756,10.7049,10.6756,10.7049,68200.0
2007-03-26 15:00:00,18.25,18.26,18.24,18.26,28200.0,10.7049,10.7108,10.699,10.7108,28200.0
2007-03-26 15:05:00,18.25,18.25,18.23,18.25,46400.0,10.7049,10.7049,10.6932,10.7049,46400.0
2007-03-26 15:10:00,18.25,18.25,18.23,18.23,10200.0,10.7049,10.7049,10.6932,10.6932,10200.0
2007-03-26 15:15:00,18.24,18.24,18.22,18.24,69200.0,10.699,10.699,10.6873,10.699,69200.0
2007-03-26 15:20:00,18.24,18.24,18.21,18.23,24600.0,10.699,10.699,10.6814,10.6932,24600.0
2007-03-26 15:25:00,18.23,18.24,18.22,18.24,29000.0,10.6932,10.699,10.6873,10.699,29000.0
2007-03-26 15:30:00,18.24,18.28,18.24,18.27,55000.0,10.699,10.7225,10.699,10.7166,55000.0
2007-03-26 15:35:00,18.26,18.28,18.26,18.28,33200.0,10.7108,10.7225,10.7108,10.7225,33200.0
2007-03-26 15:40:00,18.28,18.29,18.28,18.29,30400.0,10.7225,10.7284,10.7225,10.7284,30400.0
2007-03-26 15:45:00,18.29,18.29,18.27,18.28,32400.0,10.7284,10.7284,10.7166,10.7225,32400.0
2007-03-26 15:50:00,18.28,18.29,18.25,18.29,50600.0,10.7225,10.7284,10.7049,10.7284,50600.0
2007-03-26 15:55:00,18.29,18.31,18.29,18.31,102400.0,10.7284,10.7401,10.7284,10.7401,102400.0
2007-03-27 09:30:00,18.28,18.28,18.17,18.2,79200.0,10.7225,10.7225,10.658,10.6756,79200.0
2007-03-27 09:35:00,18.17,18.23,18.17,18.21,17200.0,10.658,10.6932,10.658,10.6814,17200.0
2007-03-27 09:40:00,18.21,18.23,18.2,18.2,14000.0,10.6814,10.6932,10.6756,10.6756,14000.0
2007-03-27 09:45:00,18.2,18.28,18.2,18.28,38800.0,10.6756,10.7225,10.6756,10.7225,38800.0
2007-03-27 09:50:00,18.27,18.27,18.21,18.22,9000.0,10.7166,10.7166,10.6814,10.6873,9000.0
2007-03-27 09:55:00,18.21,18.26,18.21,18.23,30600.0,10.6814,10.7108,10.6814,10.6932,30600.0
2007-03-27 10:00:00,18.22,18.25,18.16,18.23,50600.0,10.6873,10.7049,10.6521,10.6932,50600.0
2007-03-27 10:05:00,18.23,18.25,18.2,18.23,23200.0,10.6932,10.7049,10.6756,10.6932,23200.0
2007-03-27 10:10:00,18.23,18.25,18.19,18.21,14800.0,10.6932,10.7049,10.6697,10.6814,14800.0
2007-03-27 10:15:00,18.22,18.24,18.2,18.22,13200.0,10.6873,10.699,10.6756,10.6873,13200.0
2007-03-27 10:20:00,18.22,18.25,18.21,18.25,25000.0,10.6873,10.7049,10.6814,10.7049,25000.0
2007-03-27 10:25:00,18.25,18.25,18.23,18.25,10600.0,10.7049,10.7049,10.6932,10.7049,10600.0
2007-03-27 10:30:00,18.24,18.25,18.22,18.25,59800.0,10.699,10.7049,10.6873,10.7049,59800.0
2007-03-27 10:35:00,18.25,18.26,18.24,18.25,13000.0,10.7049,10.7108,10.699,10.7049,13000.0
2007-03-27 10:40:00,18.25,18.25,18.22,18.22,19000.0,10.7049,10.7049,10.6873,10.6873,19000.0
2007-03-27 10:45:00,18.22,18.22,18.21,18.22,15200.0,10.6873,10.6873,10.6814,10.6873,15200.0
2007-03-27 10:50:00,18.23,18.27,18.23,18.24,21800.0,10.6932,10.7166,10.6932,10.699,21800.0
2007-03-27 10:55:00,18.24,18.28,18.23,18.28,44800.0,10.699,10.7225,10.6932,10.7225,44800.0
2007-03-27 11:00:00,18.28,18.28,18.24,18.25,11800.0,10.7225,10.7225,10.699,10.7049,11800.0
2007-03-27 11:05:00,18.25,18.26,18.23,18.24,6000.0,10.7049,10.7108,10.6932,10.699,6000.0
2007-03-27 11:10:00,18.24,18.24,18.21,18.22,15800.0,10.699,10.699,10.6814,10.6873,15800.0
2007-03-27 11:15:00,18.22,18.22,18.2,18.21,17800.0,10.6873,10.6873,10.6756,10.6814,17800.0
2007-03-27 11:20:00,18.21,18.21,18.18,18.2,13400.0,10.6814,10.6814,10.6639,10.6756,13400.0
2007-03-27 11:25:00,18.2,18.2,18.18,18.2,16600.0,10.6756,10.6756,10.6639,10.6756,16600.0
2007-03-27 11:30:00,18.19,18.2,18.16,18.2,25800.0,10.6697,10.6756,10.6521,10.6756,25800.0
2007-03-27 11:35:00,18.2,18.21,18.18,18.18,18000.0,10.6756,10.6814,10.6639,10.6639,18000.0
2007-03-27 11:40:00,18.18,18.2,18.17,18.2,16800.0,10.6639,10.6756,10.658,10.6756,16800.0
2007-03-27 11:45:00,18.19,18.23,18.19,18.22,35000.0,10.6697,10.6932,10.6697,10.6873,35000.0
2007-03-27 11:50:00,18.23,18.23,18.2,18.2,8600.0,10.6932,10.6932,10.6756,10.6756,8600.0
2007-03-27 11:55:00,18.2,18.2,18.19,18.19,5000.0,10.6756,10.6756,10.6697,10.6697,5000.0
2007-03-27 12:00:00,18.2,18.2,18.18,18.18,10600.0,10.6756,10.6756,10.6639,10.6639,10600.0
2007-03-27 12:05:00,18.18,18.21,18.17,18.2,40600.0,10.6639,10.6814,10.658,10.6756,40600.0
2007-03-27 12:10:00,18.21,18.21,18.18,18.18,6400.0,10.6814,10.6814,10.6639,10.6639,6400.0
2007-03-27 12:15:00,18.18,18.18,18.17,18.18,2200.0,10.6639,10.6639,10.658,10.6639,2200.0
2007-03-27 12:20:00,18.18,18.18,18.17,18.17,2200.0,10.6639,10.6639,10.658,10.658,2200.0
2007-03-27 12:25:00,18.17,18.18,18.17,18.17,4200.0,10.658,10.6639,10.658,10.658,4200.0
2007-03-27 12:30:00,18.16,18.18,18.16,18.18,6000.0,10.6521,10.6639,10.6521,10.6639,6000.0
2007-03-27 12:35:00,18.18,18.18,18.18,18.18,6600.0,10.6639,10.6639,10.6639,10.6639,6600.0
2007-03-27 12:40:00,18.18,18.2,18.18,18.18,9800.0,10.6639,10.6756,10.6639,10.6639,9800.0
2007-03-27 12:45:00,18.19,18.2,18.18,18.2,8400.0,10.6697,10.6756,10.6639,10.6756,8400.0
2007-03-27 12:50:00,18.2,18.2,18.18,18.2,6600.0,10.6756,10.6756,10.6639,10.6756,6600.0
2007-03-27 12:55:00,18.19,18.2,18.18,18.19,8000.0,10.6697,10.6756,10.6639,10.6697,8000.0
2007-03-27 13:00:00,18.19,18.19,18.18,18.19,7000.0,10.6697,10.6697,10.6639,10.6697,7000.0
2007-03-27 13:05:00,18.18,18.22,18.18,18.22,31200.0,10.6639,10.6873,10.6639,10.6873,31200.0
2007-03-27 13:10:00,18.22,18.25,18.22,18.25,26000.0,10.6873,10.7049,10.6873,10.7049,26000.0
2007-03-27 13:15:00,18.24,18.25,18.24,18.25,5800.0,10.699,10.7049,10.699,10.7049,5800.0
2007-03-27 13:20:00,18.25,18.27,18.25,18.25,61600.0,10.7049,10.7166,10.7049,10.7049,61600.0
2007-03-27 13:25:00,18.25,18.25,18.24,18.25,6800.0,10.7049,10.7049,10.699,10.7049,6800.0
2007-03-27 13:30:00,18.25,18.25,18.2,18.25,17600.0,10.7049,10.7049,10.6756,10.7049,17600.0
2007-03-27 13:35:00,18.25,18.26,18.25,18.25,13400.0,10.7049,10.7108,10.7049,10.7049,13400.0
2007-03-27 13:40:00,18.25,18.26,18.24,18.26,10000.0,10.7049,10.7108,10.699,10.7108,10000.0
2007-03-27 13:45:00,18.27,18.28,18.25,18.28,19800.0,10.7166,10.7225,10.7049,10.7225,19800.0
2007-03-27 13:50:00,18.29,18.29,18.27,18.27,2600.0,10.7284,10.7284,10.7166,10.7166,2600.0
2007-03-27 13:55:00,18.27,18.28,18.25,18.28,13800.0,10.7166,10.7225,10.7049,10.7225,13800.0
2007-03-27 14:00:00,18.27,18.28,18.26,18.27,11000.0,10.7166,10.7225,10.7108,10.7166,11000.0
2007-03-27 14:05:00,18.26,18.28,18.25,18.26,12600.0,10.7108,10.7225,10.7049,10.7108,12600.0
2007-03-27 14:10:00,18.25,18.27,18.24,18.27,18200.0,10.7049,10.7166,10.699,10.7166,18200.0
2007-03-27 14:15:00,18.27,18.27,18.25,18.25,4800.0,10.7166,10.7166,10.7049,10.7049,4800.0
2007-03-27 14:20:00,18.25,18.26,18.24,18.24,7400.0,10.7049,10.7108,10.699,10.699,7400.0
2007-03-27 14:25:00,18.24,18.24,18.23,18.24,10800.0,10.699,10.699,10.6932,10.699,10800.0
2007-03-27 14:30:00,18.23,18.24,18.21,18.21,36800.0,10.6932,10.699,10.6814,10.6814,36800.0
2007-03-27 14:35:00,18.21,18.21,18.19,18.19,40200.0,10.6814,10.6814,10.6697,10.6697,40200.0
2007-03-27 14:40:00,18.19,18.2,18.19,18.2,13400.0,10.6697,10.6756,10.6697,10.6756,13400.0
2007-03-27 14:45:00,18.2,18.2,18.18,18.2,13000.0,10.6756,10.6756,10.6639,10.6756,13000.0
2007-03-27 14:50:00,18.19,18.21,18.18,18.21,39000.0,10.6697,10.6814,10.6639,10.6814,39000.0
2007-03-27 14:55:00,18.21,18.23,18.21,18.22,11800.0,10.6814,10.6932,10.6814,10.6873,11800.0
2007-03-27 15:00:00,18.22,18.22,18.21,18.21,26400.0,10.6873,10.6873,10.6814,10.6814,26400.0
2007-03-27 15:05:00,18.21,18.24,18.21,18.23,21200.0,10.6814,10.699,10.6814,10.6932,21200.0
2007-03-27 15:10:00,18.23,18.23,18.2,18.2,35600.0,10.6932,10.6932,10.6756,10.6756,35600.0
2007-03-27 15:15:00,18.2,18.21,18.2,18.21,9600.0,10.6756,10.6814,10.6756,10.6814,9600.0
2007-03-27 15:20:00,18.2,18.2,18.18,18.18,51800.0,10.6756,10.6756,10.6639,10.6639,51800.0
2007-03-27 15:25:00,18.18,18.2,18.18,18.18,26000.0,10.6639,10.6756,10.6639,10.6639,26000.0
2007-03-27 15:30:00,18.18,18.2,18.18,18.18,40200.0,10.6639,10.6756,10.6639,10.6639,40200.0
2007-03-27 15:35:00,18.18,18.19,18.17,18.17,44800.0,10.6639,10.6697,10.658,10.658,44800.0
2007-03-27 15:40:00,18.17,18.18,18.17,18.18,40600.0,10.658,10.6639,10.658,10.6639,40600.0
2007-03-27 15:45:00,18.18,18.18,18.16,18.18,55800.0,10.6639,10.6639,10.6521,10.6639,55800.0
2007-03-27 15:50:00,18.18,18.19,18.15,18.16,51200.0,10.6639,10.6697,10.6463,10.6521,51200.0
2007-03-27 15:55:00,18.16,18.18,18.14,18.17,76800.0,10.6521,10.6639,10.6404,10.658,76800.0
2007-03-28 09:30:00,18.17,18.17,18.05,18.05,62200.0,10.658,10.658,10.5876,10.5876,62200.0
2007-03-28 09:35:00,18.05,18.1,18.04,18.08,22600.0,10.5876,10.6169,10.5817,10.6052,22600.0
2007-03-28 09:40:00,18.09,18.13,18.08,18.12,20600.0,10.6111,10.6345,10.6052,10.6287,20600.0
2007-03-28 09:45:00,18.13,18.15,18.11,18.11,45000.0,10.6345,10.6463,10.6228,10.6228,45000.0
2007-03-28 09:50:00,18.11,18.12,18.07,18.07,24800.0,10.6228,10.6287,10.5993,10.5993,24800.0
2007-03-28 09:55:00,18.07,18.12,18.07,18.1,10600.0,10.5993,10.6287,10.5993,10.6169,10600.0
2007-03-28 10:00:00,18.1,18.11,18.06,18.09,49200.0,10.6169,10.6228,10.5935,10.6111,49200.0
2007-03-28 10:05:00,18.09,18.1,18.08,18.1,9600.0,10.6111,10.6169,10.6052,10.6169,9600.0
2007-03-28 10:10:00,18.1,18.11,18.09,18.11,14800.0,10.6169,10.6228,10.6111,10.6228,14800.0
2007-03-28 10:15:00,18.11,18.14,18.09,18.09,19600.0,10.6228,10.6404,10.6111,10.6111,19600.0
2007-03-28 10:20:00,18.09,18.1,18.07,18.08,18800.0,10.6111,10.6169,10.5993,10.6052,18800.0
2007-03-28 10:25:00,18.07,18.08,18.07,18.08,5400.0,10.5993,10.6052,10.5993,10.6052,5400.0
2007-03-28 10:30:00,18.08,18.09,18.03,18.03,39400.0,10.6052,10.6111,10.5759,10.5759,39400.0
2007-03-28 10:35:00,18.03,18.03,17.93,17.99,125800.0,10.5759,10.5759,10.5172,10.5524,125800.0
2007-03-28 10:40:00,17.99,17.99,17.95,17.95,24800.0,10.5524,10.5524,10.5289,10.5289,24800.0
2007-03-28 10:45:00,17.95,17.98,17.93,17.98,32200.0,10.5289,10.5465,10.5172,10.5465,32200.0
2007-03-28 10:50:00,17.98,17.99,17.93,17.94,50800.0,10.5465,10.5524,10.5172,10.5231,50800.0
2007-03-28 10:55:00,17.96,17.99,17.95,17.99,23200.0,10.5348,10.5524,10.5289,10.5524,23200.0
2007-03-28 11:00:00,17.98,17.98,17.93,17.95,31200.0,10.5465,10.5465,10.5172,10.5289,31200.0
2007-03-28 11:05:00,17.95,17.98,17.95,17.96,14000.0,10.5289,10.5465,10.5289,10.5348,14000.0
2007-03-28 11:10:00,17.97,17.99,17.95,17.95,17400.0,10.5407,10.5524,10.5289,10.5289,17400.0
2007-03-28 11:15:00,17.96,17.98,17.95,17.97,21400.0,10.5348,10.5465,10.5289,10.5407,21400.0
2007-03-28 11:20:00,17.97,17.99,17.94,17.98,24000.0,10.5407,10.5524,10.5231,10.5465,24000.0
2007-03-28 11:25:00,17.98,17.98,17.93,17.96,16600.0,10.5465,10.5465,10.5172,10.5348,16600.0
2007-03-28 11:30:00,17.96,17.98,17.96,17.96,13600.0,10.5348,10.5465,10.5348,10.5348,13600.0
2007-03-28 11:35:00,17.96,17.99,17.96,17.98,16200.0,10.5348,10.5524,10.5348,10.5465,16200.0
2007-03-28 11:40:00,17.98,18.0,17.96,18.0,22800.0,10.5465,10.5583,10.5348,10.5583,22800.0
2007-03-28 11:45:00,17.99,17.99,17.97,17.97,15600.0,10.5524,10.5524,10.5407,10.5407,15600.0
2007-03-28 11:50:00,17.97,18.01,17.96,18.01,57600.0,10.5407,10.5641,10.5348,10.5641,57600.0
2007-03-28 11:55:00,18.02,18.02,18.0,18.0,4200.0,10.57,10.57,10.5583,10.5583,4200.0
2007-03-28 12:00:00,18.0,18.06,18.0,18.05,33600.0,10.5583,10.5935,10.5583,10.5876,33600.0
2007-03-28 12:05:00,18.05,18.07,18.04,18.05,54800.0,10.5876,10.5993,10.5817,10.5876,54800.0
2007-03-28 12:10:00,18.05,18.06,18.03,18.05,23400.0,10.5876,10.5935,10.5759,10.5876,23400.0
2007-03-28 12:15:00,18.06,18.09,18.05,18.09,24600.0,10.5935,10.6111,10.5876,10.6111,24600.0
2007-03-28 12:20:00,18.1,18.11,18.08,18.1,57800.0,10.6169,10.6228,10.6052,10.6169,57800.0
2007-03-28 12:25:00,18.1,18.11,18.09,18.09,36600.0,10.6169,10.6228,10.6111,10.6111,36600.0
2007-03-28 12:30:00,18.09,18.11,18.09,18.09,20200.0,10.6111,10.6228,10.6111,10.6111,20200.0
2007-03-28 12:35:00,18.08,18.11,18.08,18.11,16800.0,10.6052,10.6228,10.6052,10.6228,16800.0
2007-03-28 12:40:00,18.11,18.14,18.11,18.13,19400.0,10.6228,10.6404,10.6228,10.6345,19400.0
2007-03-28 12:45:00,18.11,18.13,18.1,18.11,35200.0,10.6228,10.6345,10.6169,10.6228,35200.0
2007-03-28 12:50:00,18.11,18.11,18.1,18.11,19800.0,10.6228,10.6228,10.6169,10.6228,19800.0
2007-03-28 12:55:00,18.11,18.13,18.11,18.11,4000.0,10.6228,10.6345,10.6228,10.6228,4000.0
2007-03-28 13:00:00,18.11,18.13,18.11,18.12,17400.0,10.6228,10.6345,10.6228,10.6287,17400.0
2007-03-28 13:05:00,18.11,18.13,18.09,18.1,27000.0,10.6228,10.6345,10.6111,10.6169,27000.0
2007-03-28 13:10:00,18.09,18.09,18.07,18.07,16800.0,10.6111,10.6111,10.5993,10.5993,16800.0
2007-03-28 13:15:00,18.08,18.09,18.07,18.09,5800.0,10.6052,10.6111,10.5993,10.6111,5800.0
2007-03-28 13:20:00,18.09,18.13,18.09,18.12,12000.0,10.6111,10.6345,10.6111,10.6287,12000.0
2007-03-28 13:25:00,18.12,18.12,18.1,18.11,6600.0,10.6287,10.6287,10.6169,10.6228,6600.0
2007-03-28 13:30:00,18.11,18.12,18.11,18.12,9600.0,10.6228,10.6287,10.6228,10.6287,9600.0
2007-03-28 13:35:00,18.12,18.13,18.1,18.11,25200.0,10.6287,10.6345,10.6169,10.6228,25200.0
2007-03-28 13:40:00,18.11,18.13,18.1,18.11,15000.0,10.6228,10.6345,10.6169,10.6228,15000.0
2007-03-28 13:45:00,18.11,18.11,18.1,18.1,8000.0,10.6228,10.6228,10.6169,10.6169,8000.0
2007-03-28 13:50:00,18.1,18.11,18.05,18.07,20400.0,10.6169,10.6228,10.5876,10.5993,20400.0
2007-03-28 13:55:00,18.07,18.07,18.06,18.06,4800.0,10.5993,10.5993,10.5935,10.5935,4800.0
2007-03-28 14:00:00,18.07,18.09,18.04,18.06,21800.0,10.5993,10.6111,10.5817,10.5935,21800.0
2007-03-28 14:05:00,18.06,18.06,18.02,18.02,19400.0,10.5935,10.5935,10.57,10.57,19400.0
2007-03-28 14:10:00,18.03,18.03,17.99,18.01,28200.0,10.5759,10.5759,10.5524,10.5641,28200.0
2007-03-28 14:15:00,18.01,18.01,17.98,17.99,30200.0,10.5641,10.5641,10.5465,10.5524,30200.0
2007-03-28 14:20:00,17.99,18.0,17.97,18.0,10400.0,10.5524,10.5583,10.5407,10.5583,10400.0
2007-03-28 14:25:00,17.99,18.0,17.99,17.99,17000.0,10.5524,10.5583,10.5524,10.5524,17000.0
2007-03-28 14:30:00,17.99,18.04,17.99,18.02,32600.0,10.5524,10.5817,10.5524,10.57,32600.0
2007-03-28 14:35:00,18.02,18.02,18.0,18.0,9000.0,10.57,10.57,10.5583,10.5583,9000.0
2007-03-28 14:40:00,18.02,18.04,18.0,18.01,23200.0,10.57,10.5817,10.5583,10.5641,23200.0
2007-03-28 14:45:00,18.0,18.03,17.99,18.02,26800.0,10.5583,10.5759,10.5524,10.57,26800.0
2007-03-28 14:50:00,18.02,18.02,17.98,17.98,21800.0,10.57,10.57,10.5465,10.5465,21800.0
2007-03-28 14:55:00,17.98,18.0,17.97,18.0,14800.0,10.5465,10.5583,10.5407,10.5583,14800.0
2007-03-28 15:00:00,18.0,18.0,17.98,18.0,18200.0,10.5583,10.5583,10.5465,10.5583,18200.0
2007-03-28 15:05:00,18.0,18.0,17.98,17.98,10000.0,10.5583,10.5583,10.5465,10.5465,10000.0
2007-03-28 15:10:00,17.98,17.98,17.97,17.97,8000.0,10.5465,10.5465,10.5407,10.5407,8000.0
2007-03-28 15:15:00,17.97,17.98,17.96,17.97,9800.0,10.5407,10.5465,10.5348,10.5407,9800.0
2007-03-28 15:20:00,17.97,18.0,17.96,18.0,19200.0,10.5407,10.5583,10.5348,10.5583,19200.0
2007-03-28 15:25:00,18.0,18.06,18.0,18.06,33800.0,10.5583,10.5935,10.5583,10.5935,33800.0
2007-03-28 15:30:00,18.05,18.06,18.03,18.03,20600.0,10.5876,10.5935,10.5759,10.5759,20600.0
2007-03-28 15:35:00,18.03,18.04,18.01,18.02,25000.0,10.5759,10.5817,10.5641,10.57,25000.0
2007-03-28 15:40:00,18.02,18.04,18.0,18.0,27600.0,10.57,10.5817,10.5583,10.5583,27600.0
2007-03-28 15:45:00,18.0,18.03,17.98,18.0,41600.0,10.5583,10.5759,10.5465,10.5583,41600.0
2007-03-28 15:50:00,18.0,18.02,17.97,17.98,56000.0,10.5583,10.57,10.5407,10.5465,56000.0
2007-03-28 15:55:00,17.98,17.99,17.93,17.93,93600.0,10.5465,10.5524,10.5172,10.5172,93600.0
2007-03-29 09:30:00,17.96,18.04,17.96,18.0,169200.0,10.5348,10.5817,10.5348,10.5583,169200.0
2007-03-29 09:35:00,17.99,17.99,17.89,17.9,114800.0,10.5524,10.5524,10.4937,10.4996,114800.0
2007-03-29 09:40:00,17.9,17.93,17.89,17.89,45200.0,10.4996,10.5172,10.4937,10.4937,45200.0
2007-03-29 09:45:00,17.9,17.91,17.88,17.89,24800.0,10.4996,10.5055,10.4879,10.4937,24800.0
2007-03-29 09:50:00,17.88,17.88,17.83,17.83,70000.0,10.4879,10.4879,10.4586,10.4586,70000.0
2007-03-29 09:55:00,17.84,17.86,17.83,17.86,53800.0,10.4644,10.4761,10.4586,10.4761,53800.0
2007-03-29 10:00:00,17.86,17.88,17.8,17.81,140400.0,10.4761,10.4879,10.441,10.4468,140400.0
2007-03-29 10:05:00,17.81,17.85,17.8,17.81,57400.0,10.4468,10.4703,10.441,10.4468,57400.0
2007-03-29 10:10:00,17.81,17.82,17.8,17.82,22000.0,10.4468,10.4527,10.441,10.4527,22000.0
2007-03-29 10:15:00,17.81,17.82,17.8,17.81,57600.0,10.4468,10.4527,10.441,10.4468,57600.0
2007-03-29 10:20:00,17.81,17.82,17.8,17.81,53400.0,10.4468,10.4527,10.441,10.4468,53400.0
2007-03-29 10:25:00,17.81,17.81,17.77,17.78,73600.0,10.4468,10.4468,10.4234,10.4292,73600.0
2007-03-29 10:30:00,17.79,17.79,17.73,17.73,126000.0,10.4351,10.4351,10.3999,10.3999,126000.0
2007-03-29 10:35:00,17.74,17.74,17.72,17.72,68600.0,10.4058,10.4058,10.394,10.394,68600.0
2007-03-29 10:40:00,17.72,17.73,17.68,17.69,65800.0,10.394,10.3999,10.3706,10.3764,65800.0
2007-03-29 10:45:00,17.69,17.7,17.66,17.67,55600.0,10.3764,10.3823,10.3588,10.3647,55600.0
2007-03-29 10:50:00,17.66,17.67,17.65,17.66,47600.0,10.3588,10.3647,10.353,10.3588,47600.0
2007-03-29 10:55:00,17.65,17.66,17.65,17.65,24800.0,10.353,10.3588,10.353,10.353,24800.0
2007-03-29 11:00:00,17.65,17.66,17.64,17.64,34800.0,10.353,10.3588,10.3471,10.3471,34800.0
2007-03-29 11:05:00,17.64,17.65,17.63,17.64,18600.0,10.3471,10.353,10.3412,10.3471,18600.0
2007-03-29 11:10:00,17.64,17.64,17.61,17.62,83600.0,10.3471,10.3471,10.3295,10.3354,83600.0
2007-03-29 11:15:00,17.62,17.63,17.6,17.61,44600.0,10.3354,10.3412,10.3236,10.3295,44600.0
2007-03-29 11:20:00,17.61,17.63,17.59,17.6,71800.0,10.3295,10.3412,10.3178,10.3236,71800.0
2007-03-29 11:25:00,17.6,17.61,17.6,17.61,43800.0,10.3236,10.3295,10.3236,10.3295,43800.0
2007-03-29 11:30:00,17.61,17.67,17.61,17.67,101000.0,10.3295,10.3647,10.3295,10.3647,101000.0
2007-03-29 11:35:00,17.67,17.68,17.67,17.68,33200.0,10.3647,10.3706,10.3647,10.3706,33200.0
2007-03-29 11:40:00,17.68,17.68,17.67,17.67,48400.0,10.3706,10.3706,10.3647,10.3647,48400.0
2007-03-29 11:45:00,17.67,17.67,17.65,17.66,37800.0,10.3647,10.3647,10.353,10.3588,37800.0
2007-03-29 11:50:00,17.66,17.66,17.64,17.65,49800.0,10.3588,10.3588,10.3471,10.353,49800.0
2007-03-29 11:55:00,17.65,17.65,17.59,17.59,39800.0,10.353,10.353,10.3178,10.3178,39800.0
2007-03-29 12:00:00,17.59,17.6,17.59,17.59,21600.0,10.3178,10.3236,10.3178,10.3178,21600.0
2007-03-29 12:05:00,17.59,17.6,17.57,17.57,40600.0,10.3178,10.3236,10.306,10.306,40600.0
2007-03-29 12:10:00,17.57,17.57,17.56,17.56,23400.0,10.306,10.306,10.3002,10.3002,23400.0
2007-03-29 12:15:00,17.56,17.56,17.56,17.56,16000.0,10.3002,10.3002,10.3002,10.3002,16000.0
2007-03-29 12:20:00,17.56,17.58,17.56,17.57,39200.0,10.3002,10.3119,10.3002,10.306,39200.0
2007-03-29 12:25:00,17.57,17.58,17.57,17.58,21800.0,10.306,10.3119,10.306,10.3119,21800.0
2007-03-29 12:30:00,17.57,17.58,17.55,17.56,33000.0,10.306,10.3119,10.2943,10.3002,33000.0
2007-03-29 12:35:00,17.55,17.56,17.53,17.53,26200.0,10.2943,10.3002,10.2826,10.2826,26200.0
2007-03-29 12:40:00,17.53,17.56,17.53,17.56,20600.0,10.2826,10.3002,10.2826,10.3002,20600.0
2007-03-29 12:45:00,17.56,17.58,17.56,17.57,26000.0,10.3002,10.3119,10.3002,10.306,26000.0
2007-03-29 12:50:00,17.57,17.57,17.56,17.57,19800.0,10.306,10.306,10.3002,10.306,19800.0
2007-03-29 12:55:00,17.56,17.58,17.56,17.56,22000.0,10.3002,10.3119,10.3002,10.3002,22000.0
2007-03-29 13:00:00,17.56,17.57,17.54,17.57,23200.0,10.3002,10.306,10.2884,10.306,23200.0
2007-03-29 13:05:00,17.57,17.6,17.57,17.59,29200.0,10.306,10.3236,10.306,10.3178,29200.0
2007-03-29 13:10:00,17.59,17.6,17.59,17.6,45800.0,10.3178,10.3236,10.3178,10.3236,45800.0
2007-03-29 13:15:00,17.6,17.6,17.57,17.59,38800.0,10.3236,10.3236,10.306,10.3178,38800.0
2007-03-29 13:20:00,17.6,17.6,17.55,17.58,30200.0,10.3236,10.3236,10.2943,10.3119,30200.0
2007-03-29 13:25:00,17.58,17.58,17.55,17.58,8600.0,10.3119,10.3119,10.2943,10.3119,8600.0
2007-03-29 13:30:00,17.58,17.59,17.56,17.58,24000.0,10.3119,10.3178,10.3002,10.3119,24000.0
2007-03-29 13:35:00,17.58,17.59,17.58,17.58,16200.0,10.3119,10.3178,10.3119,10.3119,16200.0
2007-03-29 13:40:00,17.58,17.58,17.56,17.57,26400.0,10.3119,10.3119,10.3002,10.306,26400.0
2007-03-29 13:45:00,17.56,17.56,17.54,17.55,24800.0,10.3002,10.3002,10.2884,10.2943,24800.0
2007-03-29 13:50:00,17.55,17.55,17.55,17.55,20000.0,10.2943,10.2943,10.2943,10.2943,20000.0
2007-03-29 13:55:00,17.55,17.55,17.51,17.53,40000.0,10.2943,10.2943,10.2708,10.2826,40000.0
2007-03-29 14:00:00,17.53,17.53,17.51,17.52,28000.0,10.2826,10.2826,10.2708,10.2767,28000.0
2007-03-29 14:05:00,17.51,17.53,17.5,17.52,47800.0,10.2708,10.2826,10.265,10.2767,47800.0
2007-03-29 14:10:00,17.5,17.52,17.5,17.5,28600.0,10.265,10.2767,10.265,10.265,28600.0
2007-03-29 14:15:00,17.5,17.53,17.5,17.51,49600.0,10.265,10.2826,10.265,10.2708,49600.0
2007-03-29 14:20:00,17.52,17.53,17.5,17.53,40400.0,10.2767,10.2826,10.265,10.2826,40400.0
2007-03-29 14:25:00,17.53,17.56,17.53,17.55,29600.0,10.2826,10.3002,10.2826,10.2943,29600.0
2007-03-29 14:30:00,17.55,17.55,17.54,17.54,16800.0,10.2943,10.2943,10.2884,10.2884,16800.0
2007-03-29 14:35:00,17.54,17.56,17.52,17.56,38200.0,10.2884,10.3002,10.2767,10.3002,38200.0
2007-03-29 14:40:00,17.56,17.59,17.56,17.58,43000.0,10.3002,10.3178,10.3002,10.3119,43000.0
2007-03-29 14:45:00,17.58,17.59,17.56,17.56,9200.0,10.3119,10.3178,10.3002,10.3002,9200.0
2007-03-29 14:50:00,17.57,17.6,17.56,17.57,55000.0,10.306,10.3236,10.3002,10.306,55000.0
2007-03-29 14:55:00,17.57,17.59,17.57,17.59,25400.0,10.306,10.3178,10.306,10.3178,25400.0
2007-03-29 15:00:00,17.59,17.6,17.55,17.55,37600.0,10.3178,10.3236,10.2943,10.2943,37600.0
2007-03-29 15:05:00,17.55,17.58,17.55,17.56,13800.0,10.2943,10.3119,10.2943,10.3002,13800.0
2007-03-29 15:10:00,17.56,17.59,17.56,17.58,34800.0,10.3002,10.3178,10.3002,10.3119,34800.0
2007-03-29 15:15:00,17.59,17.6,17.58,17.58,20800.0,10.3178,10.3236,10.3119,10.3119,20800.0
2007-03-29 15:20:00,17.58,17.6,17.58,17.59,16800.0,10.3119,10.3236,10.3119,10.3178,16800.0
2007-03-29 15:25:00,17.59,17.6,17.59,17.59,44200.0,10.3178,10.3236,10.3178,10.3178,44200.0
2007-03-29 15:30:00,17.59,17.6,17.59,17.59,42800.0,10.3178,10.3236,10.3178,10.3178,42800.0
2007-03-29 15:35:00,17.59,17.6,17.57,17.59,21000.0,10.3178,10.3236,10.306,10.3178,21000.0
2007-03-29 15:40:00,17.58,17.6,17.58,17.6,60400.0,10.3119,10.3236,10.3119,10.3236,60400.0
2007-03-29 15:45:00,17.6,17.63,17.6,17.62,55600.0,10.3236,10.3412,10.3236,10.3354,55600.0
2007-03-29 15:50:00,17.61,17.66,17.61,17.66,149400.0,10.3295,10.3588,10.3295,10.3588,149400.0
2007-03-29 15:55:00,17.66,17.69,17.65,17.68,191000.0,10.3588,10.3764,10.353,10.3706,191000.0
2007-03-30 09:30:00,17.7,17.72,17.65,17.67,160000.0,10.3823,10.394,10.353,10.3647,160000.0
2007-03-30 09:35:00,17.67,17.68,17.6,17.63,124200.0,10.3647,10.3706,10.3236,10.3412,124200.0
2007-03-30 09:40:00,17.64,17.72,17.63,17.71,59800.0,10.3471,10.394,10.3412,10.3882,59800.0
2007-03-30 09:45:00,17.71,17.75,17.68,17.68,62000.0,10.3882,10.4116,10.3706,10.3706,62000.0
2007-03-30 09:50:00,17.7,17.72,17.56,17.58,110600.0,10.3823,10.394,10.3002,10.3119,110600.0
2007-03-30 09:55:00,17.58,17.63,17.55,17.6,99800.0,10.3119,10.3412,10.2943,10.3236,99800.0
2007-03-30 10:00:00,17.61,17.66,17.61,17.66,50200.0,10.3295,10.3588,10.3295,10.3588,50200.0
2007-03-30 10:05:00,17.66,17.66,17.54,17.56,82600.0,10.3588,10.3588,10.2884,10.3002,82600.0
2007-03-30 10:10:00,17.56,17.62,17.55,17.59,39800.0,10.3002,10.3354,10.2943,10.3178,39800.0
2007-03-30 10:15:00,17.58,17.63,17.57,17.6,61000.0,10.3119,10.3412,10.306,10.3236,61000.0
2007-03-30 10:20:00,17.59,17.6,17.57,17.59,59000.0,10.3178,10.3236,10.306,10.3178,59000.0
2007-03-30 10:25:00,17.6,17.63,17.58,17.6,29600.0,10.3236,10.3412,10.3119,10.3236,29600.0
2007-03-30 10:30:00,17.6,17.61,17.55,17.61,39400.0,10.3236,10.3295,10.2943,10.3295,39400.0
2007-03-30 10:35:00,17.61,17.66,17.61,17.64,62600.0,10.3295,10.3588,10.3295,10.3471,62600.0
2007-03-30 10:40:00,17.64,17.65,17.62,17.63,82600.0,10.3471,10.353,10.3354,10.3412,82600.0
2007-03-30 10:45:00,17.63,17.65,17.61,17.64,41800.0,10.3412,10.353,10.3295,10.3471,41800.0
2007-03-30 10:50:00,17.64,17.68,17.64,17.68,46800.0,10.3471,10.3706,10.3471,10.3706,46800.0
2007-03-30 10:55:00,17.68,17.68,17.67,17.67,63200.0,10.3706,10.3706,10.3647,10.3647,63200.0
2007-03-30 11:00:00,17.67,17.68,17.67,17.68,19000.0,10.3647,10.3706,10.3647,10.3706,19000.0
2007-03-30 11:05:00,17.68,17.68,17.67,17.68,15800.0,10.3706,10.3706,10.3647,10.3706,15800.0
2007-03-30 11:10:00,17.68,17.72,17.68,17.71,43400.0,10.3706,10.394,10.3706,10.3882,43400.0
2007-03-30 11:15:00,17.72,17.72,17.68,17.7,33200.0,10.394,10.394,10.3706,10.3823,33200.0
2007-03-30 11:20:00,17.7,17.7,17.67,17.68,34000.0,10.3823,10.3823,10.3647,10.3706,34000.0
2007-03-30 11:25:00,17.68,17.68,17.63,17.63,92800.0,10.3706,10.3706,10.3412,10.3412,92800.0
2007-03-30 11:30:00,17.64,17.66,17.64,17.66,36600.0,10.3471,10.3588,10.3471,10.3588,36600.0
2007-03-30 11:35:00,17.66,17.68,17.65,17.66,45400.0,10.3588,10.3706,10.353,10.3588,45400.0
2007-03-30 11:40:00,17.66,17.67,17.62,17.63,47200.0,10.3588,10.3647,10.3354,10.3412,47200.0
2007-03-30 11:45:00,17.64,17.66,17.62,17.65,151200.0,10.3471,10.3588,10.3354,10.353,151200.0
2007-03-30 11:50:00,17.65,17.68,17.63,17.66,70400.0,10.353,10.3706,10.3412,10.3588,70400.0
2007-03-30 11:55:00,17.66,17.68,17.64,17.65,86200.0,10.3588,10.3706,10.3471,10.353,86200.0
2007-03-30 12:00:00,17.65,17.67,17.63,17.67,47800.0,10.353,10.3647,10.3412,10.3647,47800.0
2007-03-30 12:05:00,17.66,17.67,17.64,17.66,18600.0,10.3588,10.3647,10.3471,10.3588,18600.0
2007-03-30 12:10:00,17.66,17.7,17.63,17.69,88400.0,10.3588,10.3823,10.3412,10.3764,88400.0
2007-03-30 12:15:00,17.68,17.71,17.68,17.68,50200.0,10.3706,10.3882,10.3706,10.3706,50200.0
2007-03-30 12:20:00,17.68,17.72,17.67,17.68,51000.0,10.3706,10.394,10.3647,10.3706,51000.0
2007-03-30 12:25:00,17.67,17.71,17.67,17.68,33000.0,10.3647,10.3882,10.3647,10.3706,33000.0
2007-03-30 12:30:00,17.68,17.72,17.68,17.72,28800.0,10.3706,10.394,10.3706,10.394,28800.0
2007-03-30 12:35:00,17.71,17.73,17.71,17.72,15800.0,10.3882,10.3999,10.3882,10.394,15800.0
2007-03-30 12:40:00,17.71,17.71,17.68,17.68,18800.0,10.3882,10.3882,10.3706,10.3706,18800.0
2007-03-30 12:45:00,17.68,17.68,17.66,17.68,53200.0,10.3706,10.3706,10.3588,10.3706,53200.0
2007-03-30 12:50:00,17.68,17.68,17.68,17.68,12400.0,10.3706,10.3706,10.3706,10.3706,12400.0
2007-03-30 12:55:00,17.68,17.68,17.67,17.68,6400.0,10.3706,10.3706,10.3647,10.3706,6400.0
2007-03-30 13:00:00,17.68,17.68,17.67,17.67,9200.0,10.3706,10.3706,10.3647,10.3647,9200.0
2007-03-30 13:05:00,17.68,17.71,17.68,17.68,30800.0,10.3706,10.3882,10.3706,10.3706,30800.0
2007-03-30 13:10:00,17.68,17.69,17.68,17.68,7200.0,10.3706,10.3764,10.3706,10.3706,7200.0
2007-03-30 13:15:00,17.68,17.68,17.68,17.68,3400.0,10.3706,10.3706,10.3706,10.3706,3400.0
2007-03-30 13:20:00,17.68,17.7,17.68,17.7,11200.0,10.3706,10.3823,10.3706,10.3823,11200.0
2007-03-30 13:25:00,17.7,17.71,17.7,17.71,29400.0,10.3823,10.3882,10.3823,10.3882,29400.0
2007-03-30 13:30:00,17.71,17.73,17.7,17.72,17600.0,10.3882,10.3999,10.3823,10.394,17600.0
2007-03-30 13:35:00,17.71,17.73,17.7,17.71,64400.0,10.3882,10.3999,10.3823,10.3882,64400.0
2007-03-30 13:40:00,17.71,17.74,17.7,17.74,102600.0,10.3882,10.4058,10.3823,10.4058,102600.0
2007-03-30 13:45:00,17.74,17.74,17.71,17.72,49400.0,10.4058,10.4058,10.3882,10.394,49400.0
2007-03-30 13:50:00,17.72,17.73,17.7,17.72,21600.0,10.394,10.3999,10.3823,10.394,21600.0
2007-03-30 13:55:00,17.72,17.73,17.71,17.72,16600.0,10.394,10.3999,10.3882,10.394,16600.0
2007-03-30 14:00:00,17.73,17.74,17.71,17.73,26400.0,10.3999,10.4058,10.3882,10.3999,26400.0
2007-03-30 14:05:00,17.73,17.73,17.72,17.73,9600.0,10.3999,10.3999,10.394,10.3999,9600.0
2007-03-30 14:10:00,17.73,17.74,17.72,17.73,29800.0,10.3999,10.4058,10.394,10.3999,29800.0
2007-03-30 14:15:00,17.74,17.75,17.71,17.72,23400.0,10.4058,10.4116,10.3882,10.394,23400.0
2007-03-30 14:20:00,17.72,17.76,17.72,17.75,176800.0,10.394,10.4175,10.394,10.4116,176800.0
2007-03-30 14:25:00,17.76,17.84,17.75,17.8,264600.0,10.4175,10.4644,10.4116,10.441,264600.0
2007-03-30 14:30:00,17.8,17.84,17.8,17.82,66800.0,10.441,10.4644,10.441,10.4527,66800.0
2007-03-30 14:35:00,17.81,17.86,17.81,17.83,74000.0,10.4468,10.4761,10.4468,10.4586,74000.0
2007-03-30 14:40:00,17.83,17.85,17.82,17.84,34000.0,10.4586,10.4703,10.4527,10.4644,34000.0
2007-03-30 14:45:00,17.84,17.86,17.83,17.85,61400.0,10.4644,10.4761,10.4586,10.4703,61400.0
2007-03-30 14:50:00,17.85,17.86,17.84,17.85,62600.0,10.4703,10.4761,10.4644,10.4703,62600.0
2007-03-30 14:55:00,17.86,17.86,17.82,17.84,51000.0,10.4761,10.4761,10.4527,10.4644,51000.0
2007-03-30 15:00:00,17.84,17.84,17.81,17.82,24800.0,10.4644,10.4644,10.4468,10.4527,24800.0
2007-03-30 15:05:00,17.82,17.83,17.8,17.8,27800.0,10.4527,10.4586,10.441,10.441,27800.0
2007-03-30 15:10:00,17.8,17.82,17.79,17.81,30400.0,10.441,10.4527,10.4351,10.4468,30400.0
2007-03-30 15:15:00,17.82,17.82,17.81,17.82,14400.0,10.4527,10.4527,10.4468,10.4527,14400.0
2007-03-30 15:20:00,17.82,17.83,17.81,17.81,20400.0,10.4527,10.4586,10.4468,10.4468,20400.0
2007-03-30 15:25:00,17.81,17.81,17.8,17.8,13200.0,10.4468,10.4468,10.441,10.441,13200.0
2007-03-30 15:30:00,17.8,17.8,17.78,17.79,55400.0,10.441,10.441,10.4292,10.4351,55400.0
2007-03-30 15:35:00,17.8,17.8,17.75,17.76,50400.0,10.441,10.441,10.4116,10.4175,50400.0
2007-03-30 15:40:00,17.76,17.78,17.75,17.75,38200.0,10.4175,10.4292,10.4116,10.4116,38200.0
2007-03-30 15:45:00,17.75,17.79,17.75,17.78,48600.0,10.4116,10.4351,10.4116,10.4292,48600.0
2007-03-30 15:50:00,17.78,17.79,17.77,17.77,62600.0,10.4292,10.4351,10.4234,10.4234,62600.0
2007-03-30 15:55:00,17.78,17.79,17.77,17.78,101800.0,10.4292,10.4351,10.4234,10.4292,101800.0
2007-04-02 09:30:00,17.7,17.85,17.7,17.85,46400.0,10.3823,10.4703,10.3823,10.4703,46400.0
2007-04-02 09:35:00,17.85,17.87,17.8,17.8,30000.0,10.4703,10.482,10.441,10.441,30000.0
2007-04-02 09:40:00,17.8,17.83,17.77,17.79,20200.0,10.441,10.4586,10.4234,10.4351,20200.0
2007-04-02 09:45:00,17.8,17.8,17.75,17.75,12200.0,10.441,10.441,10.4116,10.4116,12200.0
2007-04-02 09:50:00,17.75,17.79,17.75,17.79,20600.0,10.4116,10.4351,10.4116,10.4351,20600.0
2007-04-02 09:55:00,17.79,17.8,17.76,17.76,26800.0,10.4351,10.441,10.4175,10.4175,26800.0
2007-04-02 10:00:00,17.76,17.78,17.74,17.75,38600.0,10.4175,10.4292,10.4058,10.4116,38600.0
2007-04-02 10:05:00,17.75,17.75,17.68,17.7,52800.0,10.4116,10.4116,10.3706,10.3823,52800.0
2007-04-02 10:10:00,17.71,17.71,17.64,17.67,52800.0,10.3882,10.3882,10.3471,10.3647,52800.0
2007-04-02 10:15:00,17.66,17.67,17.61,17.63,57400.0,10.3588,10.3647,10.3295,10.3412,57400.0
2007-04-02 10:20:00,17.63,17.67,17.61,17.66,38400.0,10.3412,10.3647,10.3295,10.3588,38400.0
2007-04-02 10:25:00,17.66,17.68,17.64,17.64,34600.0,10.3588,10.3706,10.3471,10.3471,34600.0
2007-04-02 10:30:00,17.65,17.68,17.63,17.65,37200.0,10.353,10.3706,10.3412,10.353,37200.0
2007-04-02 10:35:00,17.64,17.66,17.63,17.64,18600.0,10.3471,10.3588,10.3412,10.3471,18600.0
2007-04-02 10:40:00,17.64,17.67,17.64,17.66,19800.0,10.3471,10.3647,10.3471,10.3588,19800.0
2007-04-02 10:45:00,17.66,17.67,17.64,17.64,15200.0,10.3588,10.3647,10.3471,10.3471,15200.0
2007-04-02 10:50:00,17.64,17.64,17.61,17.63,13400.0,10.3471,10.3471,10.3295,10.3412,13400.0
2007-04-02 10:55:00,17.63,17.68,17.63,17.68,46400.0,10.3412,10.3706,10.3412,10.3706,46400.0
2007-04-02 11:00:00,17.68,17.7,17.68,17.68,33200.0,10.3706,10.3823,10.3706,10.3706,33200.0
2007-04-02 11:05:00,17.68,17.69,17.68,17.68,12000.0,10.3706,10.3764,10.3706,10.3706,12000.0
2007-04-02 11:10:00,17.68,17.69,17.67,17.68,89800.0,10.3706,10.3764,10.3647,10.3706,89800.0
2007-04-02 11:15:00,17.68,17.68,17.68,17.68,18800.0,10.3706,10.3706,10.3706,10.3706,18800.0
2007-04-02 11:20:00,17.68,17.68,17.68,17.68,21000.0,10.3706,10.3706,10.3706,10.3706,21000.0
2007-04-02 11:25:00,17.68,17.68,17.68,17.68,25600.0,10.3706,10.3706,10.3706,10.3706,25600.0
2007-04-02 11:30:00,17.68,17.69,17.68,17.68,17400.0,10.3706,10.3764,10.3706,10.3706,17400.0
2007-04-02 11:35:00,17.68,17.71,17.68,17.7,12600.0,10.3706,10.3882,10.3706,10.3823,12600.0
2007-04-02 11:40:00,17.7,17.71,17.69,17.7,12600.0,10.3823,10.3882,10.3764,10.3823,12600.0
2007-04-02 11:45:00,17.7,17.7,17.68,17.68,13600.0,10.3823,10.3823,10.3706,10.3706,13600.0
2007-04-02 11:50:00,17.68,17.68,17.66,17.67,22400.0,10.3706,10.3706,10.3588,10.3647,22400.0
2007-04-02 11:55:00,17.67,17.67,17.66,17.67,19200.0,10.3647,10.3647,10.3588,10.3647,19200.0
2007-04-02 12:00:00,17.67,17.67,17.66,17.67,8200.0,10.3647,10.3647,10.3588,10.3647,8200.0
2007-04-02 12:05:00,17.66,17.68,17.64,17.64,67600.0,10.3588,10.3706,10.3471,10.3471,67600.0
2007-04-02 12:10:00,17.65,17.65,17.63,17.63,13200.0,10.353,10.353,10.3412,10.3412,13200.0
2007-04-02 12:15:00,17.63,17.64,17.61,17.62,14400.0,10.3412,10.3471,10.3295,10.3354,14400.0
2007-04-02 12:20:00,17.61,17.64,17.61,17.63,6800.0,10.3295,10.3471,10.3295,10.3412,6800.0
2007-04-02 12:25:00,17.62,17.64,17.62,17.64,11000.0,10.3354,10.3471,10.3354,10.3471,11000.0
2007-04-02 12:30:00,17.64,17.64,17.63,17.63,10000.0,10.3471,10.3471,10.3412,10.3412,10000.0
2007-04-02 12:35:00,17.63,17.63,17.61,17.61,5800.0,10.3412,10.3412,10.3295,10.3295,5800.0
2007-04-02 12:40:00,17.62,17.62,17.61,17.62,11400.0,10.3354,10.3354,10.3295,10.3354,11400.0
2007-04-02 12:45:00,17.61,17.63,17.61,17.63,11200.0,10.3295,10.3412,10.3295,10.3412,11200.0
2007-04-02 12:50:00,17.63,17.63,17.61,17.61,7200.0,10.3412,10.3412,10.3295,10.3295,7200.0
2007-04-02 12:55:00,17.62,17.62,17.61,17.61,22000.0,10.3354,10.3354,10.3295,10.3295,22000.0
2007-04-02 13:00:00,17.61,17.63,17.61,17.61,12000.0,10.3295,10.3412,10.3295,10.3295,12000.0
2007-04-02 13:05:00,17.6,17.61,17.59,17.6,11000.0,10.3236,10.3295,10.3178,10.3236,11000.0
2007-04-02 13:10:00,17.6,17.62,17.58,17.61,23000.0,10.3236,10.3354,10.3119,10.3295,23000.0
2007-04-02 13:15:00,17.61,17.61,17.57,17.58,17200.0,10.3295,10.3295,10.306,10.3119,17200.0
2007-04-02 13:20:00,17.58,17.6,17.58,17.6,10200.0,10.3119,10.3236,10.3119,10.3236,10200.0
2007-04-02 13:25:00,17.6,17.61,17.59,17.6,11600.0,10.3236,10.3295,10.3178,10.3236,11600.0
2007-04-02 13:30:00,17.59,17.6,17.58,17.59,11600.0,10.3178,10.3236,10.3119,10.3178,11600.0
2007-04-02 13:35:00,17.59,17.59,17.58,17.58,4400.0,10.3178,10.3178,10.3119,10.3119,4400.0
2007-04-02 13:40:00,17.58,17.58,17.57,17.57,6600.0,10.3119,10.3119,10.306,10.306,6600.0
2007-04-02 13:45:00,17.58,17.59,17.57,17.58,29400.0,10.3119,10.3178,10.306,10.3119,29400.0
2007-04-02 13:50:00,17.58,17.6,17.58,17.6,17600.0,10.3119,10.3236,10.3119,10.3236,17600.0
2007-04-02 13:55:00,17.6,17.61,17.59,17.61,28400.0,10.3236,10.3295,10.3178,10.3295,28400.0
2007-04-02 14:00:00,17.61,17.61,17.59,17.59,39800.0,10.3295,10.3295,10.3178,10.3178,39800.0
2007-04-02 14:05:00,17.59,17.6,17.58,17.59,32600.0,10.3178,10.3236,10.3119,10.3178,32600.0
2007-04-02 14:10:00,17.59,17.59,17.58,17.58,5400.0,10.3178,10.3178,10.3119,10.3119,5400.0
2007-04-02 14:15:00,17.59,17.6,17.58,17.6,12800.0,10.3178,10.3236,10.3119,10.3236,12800.0
2007-04-02 14:20:00,17.59,17.6,17.59,17.6,25800.0,10.3178,10.3236,10.3178,10.3236,25800.0
2007-04-02 14:25:00,17.6,17.6,17.58,17.6,35400.0,10.3236,10.3236,10.3119,10.3236,35400.0
2007-04-02 14:30:00,17.6,17.62,17.6,17.61,21600.0,10.3236,10.3354,10.3236,10.3295,21600.0
2007-04-02 14:35:00,17.61,17.61,17.61,17.61,7800.0,10.3295,10.3295,10.3295,10.3295,7800.0
2007-04-02 14:40:00,17.61,17.61,17.6,17.61,19000.0,10.3295,10.3295,10.3236,10.3295,19000.0
2007-04-02 14:45:00,17.61,17.63,17.6,17.6,42400.0,10.3295,10.3412,10.3236,10.3236,42400.0
2007-04-02 14:50:00,17.6,17.62,17.6,17.62,10400.0,10.3236,10.3354,10.3236,10.3354,10400.0
2007-04-02 14:55:00,17.62,17.63,17.62,17.63,14200.0,10.3354,10.3412,10.3354,10.3412,14200.0
2007-04-02 15:00:00,17.63,17.64,17.63,17.64,10800.0,10.3412,10.3471,10.3412,10.3471,10800.0
2007-04-02 15:05:00,17.64,17.66,17.64,17.65,39800.0,10.3471,10.3588,10.3471,10.353,39800.0
2007-04-02 15:10:00,17.65,17.67,17.65,17.66,38400.0,10.353,10.3647,10.353,10.3588,38400.0
2007-04-02 15:15:00,17.66,17.68,17.66,17.68,23200.0,10.3588,10.3706,10.3588,10.3706,23200.0
2007-04-02 15:20:00,17.67,17.68,17.67,17.68,17000.0,10.3647,10.3706,10.3647,10.3706,17000.0
2007-04-02 15:25:00,17.68,17.7,17.68,17.7,24400.0,10.3706,10.3823,10.3706,10.3823,24400.0
2007-04-02 15:30:00,17.7,17.71,17.68,17.7,41000.0,10.3823,10.3882,10.3706,10.3823,41000.0
2007-04-02 15:35:00,17.71,17.71,17.69,17.7,67400.0,10.3882,10.3882,10.3764,10.3823,67400.0
2007-04-02 15:40:00,17.7,17.73,17.7,17.72,68400.0,10.3823,10.3999,10.3823,10.394,68400.0
2007-04-02 15:45:00,17.72,17.72,17.7,17.71,59000.0,10.394,10.394,10.3823,10.3882,59000.0
2007-04-02 15:50:00,17.71,17.73,17.71,17.73,77200.0,10.3882,10.3999,10.3882,10.3999,77200.0
2007-04-02 15:55:00,17.73,17.74,17.71,17.74,182200.0,10.3999,10.4058,10.3882,10.4058,182200.0
2007-04-03 09:30:00,17.8,17.88,17.76,17.82,143400.0,10.441,10.4879,10.4175,10.4527,143400.0
2007-04-03 09:35:00,17.82,17.82,17.77,17.8,74200.0,10.4527,10.4527,10.4234,10.441,74200.0
2007-04-03 09:40:00,17.8,17.81,17.75,17.78,30400.0,10.441,10.4468,10.4116,10.4292,30400.0
2007-04-03 09:45:00,17.78,17.83,17.75,17.82,42800.0,10.4292,10.4586,10.4116,10.4527,42800.0
2007-04-03 09:50:00,17.81,17.82,17.75,17.79,28400.0,10.4468,10.4527,10.4116,10.4351,28400.0
2007-04-03 09:55:00,17.78,17.79,17.75,17.77,52200.0,10.4292,10.4351,10.4116,10.4234,52200.0
2007-04-03 10:00:00,17.76,17.81,17.76,17.8,149400.0,10.4175,10.4468,10.4175,10.441,149400.0
2007-04-03 10:05:00,17.81,17.83,17.78,17.79,142200.0,10.4468,10.4586,10.4292,10.4351,142200.0
2007-04-03 10:10:00,17.79,17.79,17.73,17.74,51200.0,10.4351,10.4351,10.3999,10.4058,51200.0
2007-04-03 10:15:00,17.74,17.76,17.74,17.75,33400.0,10.4058,10.4175,10.4058,10.4116,33400.0
2007-04-03 10:20:00,17.74,17.8,17.74,17.77,58800.0,10.4058,10.441,10.4058,10.4234,58800.0
2007-04-03 10:25:00,17.76,17.78,17.74,17.75,31200.0,10.4175,10.4292,10.4058,10.4116,31200.0
2007-04-03 10:30:00,17.75,17.77,17.74,17.77,28000.0,10.4116,10.4234,10.4058,10.4234,28000.0
2007-04-03 10:35:00,17.77,17.81,17.77,17.81,71200.0,10.4234,10.4468,10.4234,10.4468,71200.0
2007-04-03 10:40:00,17.81,17.86,17.81,17.86,64000.0,10.4468,10.4761,10.4468,10.4761,64000.0
2007-04-03 10:45:00,17.85,17.86,17.84,17.86,110800.0,10.4703,10.4761,10.4644,10.4761,110800.0
2007-04-03 10:50:00,17.86,17.88,17.83,17.83,75800.0,10.4761,10.4879,10.4586,10.4586,75800.0
2007-04-03 10:55:00,17.82,17.83,17.81,17.83,23600.0,10.4527,10.4586,10.4468,10.4586,23600.0
2007-04-03 11:00:00,17.82,17.83,17.82,17.82,42800.0,10.4527,10.4586,10.4527,10.4527,42800.0
2007-04-03 11:05:00,17.83,17.83,17.81,17.83,64400.0,10.4586,10.4586,10.4468,10.4586,64400.0
2007-04-03 11:10:00,17.83,17.84,17.82,17.82,27000.0,10.4586,10.4644,10.4527,10.4527,27000.0
2007-04-03 11:15:00,17.83,17.84,17.81,17.83,58800.0,10.4586,10.4644,10.4468,10.4586,58800.0
2007-04-03 11:20:00,17.82,17.84,17.82,17.83,33800.0,10.4527,10.4644,10.4527,10.4586,33800.0
2007-04-03 11:25:00,17.84,17.86,17.84,17.85,79200.0,10.4644,10.4761,10.4644,10.4703,79200.0
2007-04-03 11:30:00,17.86,17.91,17.86,17.91,60600.0,10.4761,10.5055,10.4761,10.5055,60600.0
2007-04-03 11:35:00,17.9,17.92,17.9,17.92,17000.0,10.4996,10.5113,10.4996,10.5113,17000.0
2007-04-03 11:40:00,17.92,17.92,17.89,17.89,24000.0,10.5113,10.5113,10.4937,10.4937,24000.0
2007-04-03 11:45:00,17.9,17.93,17.9,17.92,24000.0,10.4996,10.5172,10.4996,10.5113,24000.0
2007-04-03 11:50:00,17.92,17.92,17.86,17.91,136200.0,10.5113,10.5113,10.4761,10.5055,136200.0
2007-04-03 11:55:00,17.91,17.92,17.9,17.92,21200.0,10.5055,10.5113,10.4996,10.5113,21200.0
2007-04-03 12:00:00,17.92,17.92,17.89,17.91,64400.0,10.5113,10.5113,10.4937,10.5055,64400.0
2007-04-03 12:05:00,17.91,17.91,17.89,17.9,22200.0,10.5055,10.5055,10.4937,10.4996,22200.0
2007-04-03 12:10:00,17.9,17.91,17.9,17.91,35200.0,10.4996,10.5055,10.4996,10.5055,35200.0
2007-04-03 12:15:00,17.9,17.92,17.9,17.91,20600.0,10.4996,10.5113,10.4996,10.5055,20600.0
2007-04-03 12:20:00,17.92,17.92,17.91,17.91,12400.0,10.5113,10.5113,10.5055,10.5055,12400.0
2007-04-03 12:25:00,17.9,17.92,17.9,17.9,29000.0,10.4996,10.5113,10.4996,10.4996,29000.0
2007-04-03 12:30:00,17.9,17.91,17.89,17.89,11200.0,10.4996,10.5055,10.4937,10.4937,11200.0
2007-04-03 12:35:00,17.89,17.9,17.89,17.89,10600.0,10.4937,10.4996,10.4937,10.4937,10600.0
2007-04-03 12:40:00,17.9,17.9,17.89,17.9,6600.0,10.4996,10.4996,10.4937,10.4996,6600.0
2007-04-03 12:45:00,17.9,17.9,17.89,17.89,19600.0,10.4996,10.4996,10.4937,10.4937,19600.0
2007-04-03 12:50:00,17.89,17.9,17.85,17.86,90800.0,10.4937,10.4996,10.4703,10.4761,90800.0
2007-04-03 12:55:00,17.86,17.86,17.83,17.83,32400.0,10.4761,10.4761,10.4586,10.4586,32400.0
2007-04-03 13:00:00,17.84,17.84,17.82,17.82,19800.0,10.4644,10.4644,10.4527,10.4527,19800.0
2007-04-03 13:05:00,17.82,17.83,17.82,17.83,31400.0,10.4527,10.4586,10.4527,10.4586,31400.0
2007-04-03 13:10:00,17.83,17.83,17.82,17.82,16200.0,10.4586,10.4586,10.4527,10.4527,16200.0
2007-04-03 13:15:00,17.82,17.83,17.82,17.83,10200.0,10.4527,10.4586,10.4527,10.4586,10200.0
2007-04-03 13:20:00,17.83,17.84,17.82,17.84,21800.0,10.4586,10.4644,10.4527,10.4644,21800.0
2007-04-03 13:25:00,17.84,17.84,17.83,17.84,9400.0,10.4644,10.4644,10.4586,10.4644,9400.0
2007-04-03 13:30:00,17.84,17.84,17.82,17.82,29400.0,10.4644,10.4644,10.4527,10.4527,29400.0
2007-04-03 13:35:00,17.83,17.83,17.8,17.82,19800.0,10.4586,10.4586,10.441,10.4527,19800.0
2007-04-03 13:40:00,17.82,17.83,17.81,17.83,18000.0,10.4527,10.4586,10.4468,10.4586,18000.0
2007-04-03 13:45:00,17.82,17.84,17.82,17.84,24400.0,10.4527,10.4644,10.4527,10.4644,24400.0
2007-04-03 13:50:00,17.84,17.84,17.81,17.83,84000.0,10.4644,10.4644,10.4468,10.4586,84000.0
2007-04-03 13:55:00,17.83,17.83,17.82,17.83,15600.0,10.4586,10.4586,10.4527,10.4586,15600.0
2007-04-03 14:00:00,17.83,17.83,17.82,17.83,29000.0,10.4586,10.4586,10.4527,10.4586,29000.0
2007-04-03 14:05:00,17.83,17.83,17.82,17.82,14200.0,10.4586,10.4586,10.4527,10.4527,14200.0
2007-04-03 14:10:00,17.82,17.83,17.8,17.82,30800.0,10.4527,10.4586,10.441,10.4527,30800.0
2007-04-03 14:15:00,17.81,17.83,17.8,17.83,43000.0,10.4468,10.4586,10.441,10.4586,43000.0
2007-04-03 14:20:00,17.82,17.82,17.8,17.8,25600.0,10.4527,10.4527,10.441,10.441,25600.0
2007-04-03 14:25:00,17.81,17.82,17.79,17.81,31800.0,10.4468,10.4527,10.4351,10.4468,31800.0
2007-04-03 14:30:00,17.81,17.82,17.8,17.81,29000.0,10.4468,10.4527,10.441,10.4468,29000.0
2007-04-03 14:35:00,17.82,17.83,17.82,17.83,9800.0,10.4527,10.4586,10.4527,10.4586,9800.0
2007-04-03 14:40:00,17.83,17.83,17.82,17.82,7400.0,10.4586,10.4586,10.4527,10.4527,7400.0
2007-04-03 14:45:00,17.82,17.83,17.82,17.83,15600.0,10.4527,10.4586,10.4527,10.4586,15600.0
2007-04-03 14:50:00,17.83,17.86,17.83,17.84,39000.0,10.4586,10.4761,10.4586,10.4644,39000.0
2007-04-03 14:55:00,17.84,17.85,17.84,17.84,18200.0,10.4644,10.4703,10.4644,10.4644,18200.0
2007-04-03 15:00:00,17.84,17.85,17.83,17.84,15800.0,10.4644,10.4703,10.4586,10.4644,15800.0
2007-04-03 15:05:00,17.83,17.85,17.83,17.85,17000.0,10.4586,10.4703,10.4586,10.4703,17000.0
2007-04-03 15:10:00,17.85,17.85,17.82,17.83,29000.0,10.4703,10.4703,10.4527,10.4586,29000.0
2007-04-03 15:15:00,17.83,17.84,17.82,17.82,48000.0,10.4586,10.4644,10.4527,10.4527,48000.0
2007-04-03 15:20:00,17.82,17.84,17.82,17.83,31800.0,10.4527,10.4644,10.4527,10.4586,31800.0
2007-04-03 15:25:00,17.83,17.85,17.82,17.82,44400.0,10.4586,10.4703,10.4527,10.4527,44400.0
2007-04-03 15:30:00,17.82,17.84,17.82,17.84,16200.0,10.4527,10.4644,10.4527,10.4644,16200.0
2007-04-03 15:35:00,17.84,17.84,17.84,17.84,9000.0,10.4644,10.4644,10.4644,10.4644,9000.0
2007-04-03 15:40:00,17.85,17.85,17.84,17.84,37000.0,10.4703,10.4703,10.4644,10.4644,37000.0
2007-04-03 15:45:00,17.84,17.86,17.81,17.82,86400.0,10.4644,10.4761,10.4468,10.4527,86400.0
2007-04-03 15:50:00,17.83,17.84,17.81,17.82,42200.0,10.4586,10.4644,10.4468,10.4527,42200.0
2007-04-03 15:55:00,17.82,17.82,17.8,17.8,98600.0,10.4527,10.4527,10.441,10.441,98600.0
2007-04-04 09:30:00,17.78,17.86,17.65,17.75,99400.0,10.4292,10.4761,10.353,10.4116,99400.0
2007-04-04 09:35:00,17.75,17.85,17.75,17.82,105200.0,10.4116,10.4703,10.4116,10.4527,105200.0
2007-04-04 09:40:00,17.82,17.86,17.82,17.85,56200.0,10.4527,10.4761,10.4527,10.4703,56200.0
2007-04-04 09:45:00,17.85,17.86,17.84,17.85,24800.0,10.4703,10.4761,10.4644,10.4703,24800.0
2007-04-04 09:50:00,17.85,17.86,17.84,17.84,36200.0,10.4703,10.4761,10.4644,10.4644,36200.0
2007-04-04 09:55:00,17.85,17.86,17.81,17.82,35400.0,10.4703,10.4761,10.4468,10.4527,35400.0
2007-04-04 10:00:00,17.82,17.82,17.78,17.81,59400.0,10.4527,10.4527,10.4292,10.4468,59400.0
2007-04-04 10:05:00,17.81,17.87,17.81,17.82,62800.0,10.4468,10.482,10.4468,10.4527,62800.0
2007-04-04 10:10:00,17.81,17.86,17.79,17.79,38600.0,10.4468,10.4761,10.4351,10.4351,38600.0
2007-04-04 10:15:00,17.79,17.8,17.78,17.78,40200.0,10.4351,10.441,10.4292,10.4292,40200.0
2007-04-04 10:20:00,17.78,17.83,17.77,17.83,72400.0,10.4292,10.4586,10.4234,10.4586,72400.0
2007-04-04 10:25:00,17.83,17.84,17.79,17.82,35800.0,10.4586,10.4644,10.4351,10.4527,35800.0
2007-04-04 10:30:00,17.82,17.84,17.79,17.83,45000.0,10.4527,10.4644,10.4351,10.4586,45000.0
2007-04-04 10:35:00,17.83,17.84,17.82,17.83,20000.0,10.4586,10.4644,10.4527,10.4586,20000.0
2007-04-04 10:40:00,17.82,17.84,17.81,17.82,25000.0,10.4527,10.4644,10.4468,10.4527,25000.0
2007-04-04 10:45:00,17.82,17.82,17.75,17.79,58400.0,10.4527,10.4527,10.4116,10.4351,58400.0
2007-04-04 10:50:00,17.8,17.8,17.76,17.77,15000.0,10.441,10.441,10.4175,10.4234,15000.0
2007-04-04 10:55:00,17.76,17.8,17.76,17.8,23600.0,10.4175,10.441,10.4175,10.441,23600.0
2007-04-04 11:00:00,17.8,17.8,17.77,17.77,26800.0,10.441,10.441,10.4234,10.4234,26800.0
2007-04-04 11:05:00,17.77,17.82,17.77,17.82,44200.0,10.4234,10.4527,10.4234,10.4527,44200.0
2007-04-04 11:10:00,17.82,17.84,17.81,17.81,21200.0,10.4527,10.4644,10.4468,10.4468,21200.0
2007-04-04 11:15:00,17.8,17.82,17.8,17.82,15600.0,10.441,10.4527,10.441,10.4527,15600.0
2007-04-04 11:20:00,17.82,17.84,17.81,17.84,69800.0,10.4527,10.4644,10.4468,10.4644,69800.0
2007-04-04 11:25:00,17.84,17.86,17.83,17.86,15000.0,10.4644,10.4761,10.4586,10.4761,15000.0
2007-04-04 11:30:00,17.86,17.86,17.83,17.85,30600.0,10.4761,10.4761,10.4586,10.4703,30600.0
2007-04-04 11:35:00,17.85,17.87,17.83,17.86,39200.0,10.4703,10.482,10.4586,10.4761,39200.0
2007-04-04 11:40:00,17.86,17.86,17.84,17.86,14600.0,10.4761,10.4761,10.4644,10.4761,14600.0
2007-04-04 11:45:00,17.86,17.86,17.85,17.86,16600.0,10.4761,10.4761,10.4703,10.4761,16600.0
2007-04-04 11:50:00,17.86,17.86,17.86,17.86,13000.0,10.4761,10.4761,10.4761,10.4761,13000.0
2007-04-04 11:55:00,17.86,17.87,17.86,17.86,28800.0,10.4761,10.482,10.4761,10.4761,28800.0
2007-04-04 12:00:00,17.86,17.91,17.86,17.9,36800.0,10.4761,10.5055,10.4761,10.4996,36800.0
2007-04-04 12:05:00,17.9,17.91,17.89,17.89,15800.0,10.4996,10.5055,10.4937,10.4937,15800.0
2007-04-04 12:10:00,17.89,17.89,17.88,17.88,67600.0,10.4937,10.4937,10.4879,10.4879,67600.0
2007-04-04 12:15:00,17.88,17.9,17.88,17.89,21000.0,10.4879,10.4996,10.4879,10.4937,21000.0
2007-04-04 12:20:00,17.89,17.91,17.89,17.9,20400.0,10.4937,10.5055,10.4937,10.4996,20400.0
2007-04-04 12:25:00,17.9,17.9,17.89,17.89,16400.0,10.4996,10.4996,10.4937,10.4937,16400.0
2007-04-04 12:30:00,17.89,17.89,17.89,17.89,7800.0,10.4937,10.4937,10.4937,10.4937,7800.0
2007-04-04 12:35:00,17.89,17.89,17.89,17.89,35200.0,10.4937,10.4937,10.4937,10.4937,35200.0
2007-04-04 12:40:00,17.89,17.89,17.88,17.89,23200.0,10.4937,10.4937,10.4879,10.4937,23200.0
2007-04-04 12:45:00,17.88,17.89,17.88,17.88,18800.0,10.4879,10.4937,10.4879,10.4879,18800.0
2007-04-04 12:50:00,17.88,17.88,17.86,17.86,13600.0,10.4879,10.4879,10.4761,10.4761,13600.0
2007-04-04 12:55:00,17.86,17.86,17.85,17.86,25600.0,10.4761,10.4761,10.4703,10.4761,25600.0
2007-04-04 13:00:00,17.86,17.86,17.84,17.84,27000.0,10.4761,10.4761,10.4644,10.4644,27000.0
2007-04-04 13:05:00,17.84,17.84,17.83,17.83,22200.0,10.4644,10.4644,10.4586,10.4586,22200.0
2007-04-04 13:10:00,17.83,17.83,17.83,17.83,12400.0,10.4586,10.4586,10.4586,10.4586,12400.0
2007-04-04 13:15:00,17.83,17.83,17.83,17.83,10800.0,10.4586,10.4586,10.4586,10.4586,10800.0
2007-04-04 13:20:00,17.83,17.83,17.83,17.83,10800.0,10.4586,10.4586,10.4586,10.4586,10800.0
2007-04-04 13:25:00,17.83,17.83,17.83,17.83,21000.0,10.4586,10.4586,10.4586,10.4586,21000.0
2007-04-04 13:30:00,17.83,17.83,17.83,17.83,9400.0,10.4586,10.4586,10.4586,10.4586,9400.0
2007-04-04 13:35:00,17.83,17.83,17.83,17.83,14600.0,10.4586,10.4586,10.4586,10.4586,14600.0
2007-04-04 13:40:00,17.83,17.83,17.82,17.83,29400.0,10.4586,10.4586,10.4527,10.4586,29400.0
2007-04-04 13:45:00,17.83,17.83,17.83,17.83,15800.0,10.4586,10.4586,10.4586,10.4586,15800.0
2007-04-04 13:50:00,17.83,17.83,17.83,17.83,18800.0,10.4586,10.4586,10.4586,10.4586,18800.0
2007-04-04 13:55:00,17.83,17.83,17.83,17.83,25800.0,10.4586,10.4586,10.4586,10.4586,25800.0
2007-04-04 14:00:00,17.83,17.83,17.83,17.83,13000.0,10.4586,10.4586,10.4586,10.4586,13000.0
2007-04-04 14:05:00,17.83,17.83,17.83,17.83,13200.0,10.4586,10.4586,10.4586,10.4586,13200.0
2007-04-04 14:10:00,17.83,17.84,17.83,17.84,31600.0,10.4586,10.4644,10.4586,10.4644,31600.0
2007-04-04 14:15:00,17.84,17.84,17.83,17.83,28000.0,10.4644,10.4644,10.4586,10.4586,28000.0
2007-04-04 14:20:00,17.83,17.84,17.82,17.83,18200.0,10.4586,10.4644,10.4527,10.4586,18200.0
2007-04-04 14:25:00,17.83,17.84,17.83,17.83,8600.0,10.4586,10.4644,10.4586,10.4586,8600.0
2007-04-04 14:30:00,17.83,17.83,17.82,17.83,17800.0,10.4586,10.4586,10.4527,10.4586,17800.0
2007-04-04 14:35:00,17.83,17.84,17.82,17.83,20000.0,10.4586,10.4644,10.4527,10.4586,20000.0
2007-04-04 14:40:00,17.83,17.84,17.83,17.83,10600.0,10.4586,10.4644,10.4586,10.4586,10600.0
2007-04-04 14:45:00,17.83,17.84,17.83,17.83,24200.0,10.4586,10.4644,10.4586,10.4586,24200.0
2007-04-04 14:50:00,17.83,17.84,17.83,17.84,38200.0,10.4586,10.4644,10.4586,10.4644,38200.0
2007-04-04 14:55:00,17.84,17.85,17.83,17.84,32600.0,10.4644,10.4703,10.4586,10.4644,32600.0
2007-04-04 15:00:00,17.85,17.85,17.84,17.84,21800.0,10.4703,10.4703,10.4644,10.4644,21800.0
2007-04-04 15:05:00,17.85,17.85,17.84,17.84,9800.0,10.4703,10.4703,10.4644,10.4644,9800.0
2007-04-04 15:10:00,17.84,17.86,17.84,17.85,26400.0,10.4644,10.4761,10.4644,10.4703,26400.0
2007-04-04 15:15:00,17.85,17.86,17.85,17.86,19000.0,10.4703,10.4761,10.4703,10.4761,19000.0
2007-04-04 15:20:00,17.86,17.86,17.85,17.86,29800.0,10.4761,10.4761,10.4703,10.4761,29800.0
2007-04-04 15:25:00,17.86,17.86,17.86,17.86,13000.0,10.4761,10.4761,10.4761,10.4761,13000.0
2007-04-04 15:30:00,17.86,17.86,17.86,17.86,48800.0,10.4761,10.4761,10.4761,10.4761,48800.0
2007-04-04 15:35:00,17.87,17.87,17.86,17.86,27600.0,10.482,10.482,10.4761,10.4761,27600.0
2007-04-04 15:40:00,17.87,17.87,17.86,17.86,17600.0,10.482,10.482,10.4761,10.4761,17600.0
2007-04-04 15:45:00,17.86,17.87,17.85,17.85,40600.0,10.4761,10.482,10.4703,10.4703,40600.0
2007-04-04 15:50:00,17.85,17.86,17.83,17.84,55200.0,10.4703,10.4761,10.4586,10.4644,55200.0
2007-04-04 15:55:00,17.85,17.85,17.83,17.85,120800.0,10.4703,10.4703,10.4586,10.4703,120800.0
2007-04-05 09:30:00,17.81,17.85,17.77,17.77,82000.0,10.4468,10.4703,10.4234,10.4234,82000.0
2007-04-05 09:35:00,17.78,17.8,17.76,17.78,37200.0,10.4292,10.441,10.4175,10.4292,37200.0
2007-04-05 09:40:00,17.79,17.84,17.79,17.84,21600.0,10.4351,10.4644,10.4351,10.4644,21600.0
2007-04-05 09:45:00,17.84,17.88,17.84,17.88,25000.0,10.4644,10.4879,10.4644,10.4879,25000.0
2007-04-05 09:50:00,17.88,17.95,17.86,17.94,76600.0,10.4879,10.5289,10.4761,10.5231,76600.0
2007-04-05 09:55:00,17.93,17.95,17.93,17.95,30800.0,10.5172,10.5289,10.5172,10.5289,30800.0
2007-04-05 10:00:00,17.95,17.97,17.93,17.97,96800.0,10.5289,10.5407,10.5172,10.5407,96800.0
2007-04-05 10:05:00,17.97,17.99,17.96,17.98,32600.0,10.5407,10.5524,10.5348,10.5465,32600.0
2007-04-05 10:10:00,17.98,17.98,17.96,17.96,21600.0,10.5465,10.5465,10.5348,10.5348,21600.0
2007-04-05 10:15:00,17.96,17.99,17.95,17.99,31800.0,10.5348,10.5524,10.5289,10.5524,31800.0
2007-04-05 10:20:00,17.99,18.0,17.98,17.98,19400.0,10.5524,10.5583,10.5465,10.5465,19400.0
2007-04-05 10:25:00,17.98,17.99,17.96,17.98,24000.0,10.5465,10.5524,10.5348,10.5465,24000.0
2007-04-05 10:30:00,17.98,18.0,17.98,17.98,36800.0,10.5465,10.5583,10.5465,10.5465,36800.0
2007-04-05 10:35:00,17.98,17.99,17.98,17.99,20800.0,10.5465,10.5524,10.5465,10.5524,20800.0
2007-04-05 10:40:00,17.98,17.99,17.98,17.99,33200.0,10.5465,10.5524,10.5465,10.5524,33200.0
2007-04-05 10:45:00,17.99,18.0,17.99,18.0,13200.0,10.5524,10.5583,10.5524,10.5583,13200.0
2007-04-05 10:50:00,18.0,18.0,17.99,17.99,10000.0,10.5583,10.5583,10.5524,10.5524,10000.0
2007-04-05 10:55:00,17.99,17.99,17.98,17.99,9400.0,10.5524,10.5524,10.5465,10.5524,9400.0
2007-04-05 11:00:00,17.99,18.0,17.99,18.0,22400.0,10.5524,10.5583,10.5524,10.5583,22400.0
2007-04-05 11:05:00,18.0,18.0,18.0,18.0,14200.0,10.5583,10.5583,10.5583,10.5583,14200.0
2007-04-05 11:10:00,18.0,18.01,17.98,18.0,23000.0,10.5583,10.5641,10.5465,10.5583,23000.0
2007-04-05 11:15:00,18.0,18.04,18.0,18.04,30400.0,10.5583,10.5817,10.5583,10.5817,30400.0
2007-04-05 11:20:00,18.04,18.04,18.02,18.03,23400.0,10.5817,10.5817,10.57,10.5759,23400.0
2007-04-05 11:25:00,18.03,18.04,18.02,18.03,44200.0,10.5759,10.5817,10.57,10.5759,44200.0
2007-04-05 11:30:00,18.04,18.04,18.0,18.03,107800.0,10.5817,10.5817,10.5583,10.5759,107800.0
2007-04-05 11:35:00,18.04,18.05,18.01,18.04,67600.0,10.5817,10.5876,10.5641,10.5817,67600.0
2007-04-05 11:40:00,18.04,18.05,18.04,18.05,13400.0,10.5817,10.5876,10.5817,10.5876,13400.0
2007-04-05 11:45:00,18.04,18.06,18.04,18.06,21200.0,10.5817,10.5935,10.5817,10.5935,21200.0
2007-04-05 11:50:00,18.06,18.07,18.05,18.06,12200.0,10.5935,10.5993,10.5876,10.5935,12200.0
2007-04-05 11:55:00,18.06,18.1,18.06,18.1,62200.0,10.5935,10.6169,10.5935,10.6169,62200.0
2007-04-05 12:00:00,18.1,18.12,18.09,18.12,48400.0,10.6169,10.6287,10.6111,10.6287,48400.0
2007-04-05 12:05:00,18.13,18.13,18.1,18.11,89600.0,10.6345,10.6345,10.6169,10.6228,89600.0
2007-04-05 12:10:00,18.11,18.11,18.1,18.1,10000.0,10.6228,10.6228,10.6169,10.6169,10000.0
2007-04-05 12:15:00,18.1,18.1,18.08,18.1,16000.0,10.6169,10.6169,10.6052,10.6169,16000.0
2007-04-05 12:20:00,18.1,18.1,18.09,18.1,16000.0,10.6169,10.6169,10.6111,10.6169,16000.0
2007-04-05 12:25:00,18.1,18.11,18.1,18.11,14400.0,10.6169,10.6228,10.6169,10.6228,14400.0
2007-04-05 12:30:00,18.1,18.12,18.1,18.11,49000.0,10.6169,10.6287,10.6169,10.6228,49000.0
2007-04-05 12:35:00,18.11,18.11,18.11,18.11,17800.0,10.6228,10.6228,10.6228,10.6228,17800.0
2007-04-05 12:40:00,18.11,18.11,18.1,18.1,28200.0,10.6228,10.6228,10.6169,10.6169,28200.0
2007-04-05 12:45:00,18.1,18.1,18.09,18.1,11400.0,10.6169,10.6169,10.6111,10.6169,11400.0
2007-04-05 12:50:00,18.1,18.11,18.1,18.1,25800.0,10.6169,10.6228,10.6169,10.6169,25800.0
2007-04-05 12:55:00,18.1,18.1,18.09,18.1,13600.0,10.6169,10.6169,10.6111,10.6169,13600.0
2007-04-05 13:00:00,18.1,18.11,18.09,18.1,8800.0,10.6169,10.6228,10.6111,10.6169,8800.0
2007-04-05 13:05:00,18.1,18.1,18.1,18.1,7800.0,10.6169,10.6169,10.6169,10.6169,7800.0
2007-04-05 13:10:00,18.1,18.1,18.1,18.1,7600.0,10.6169,10.6169,10.6169,10.6169,7600.0
2007-04-05 13:15:00,18.1,18.11,18.09,18.1,16400.0,10.6169,10.6228,10.6111,10.6169,16400.0
2007-04-05 13:20:00,18.1,18.13,18.08,18.11,72200.0,10.6169,10.6345,10.6052,10.6228,72200.0
2007-04-05 13:25:00,18.11,18.11,18.09,18.1,21200.0,10.6228,10.6228,10.6111,10.6169,21200.0
2007-04-05 13:30:00,18.1,18.11,18.1,18.11,9200.0,10.6169,10.6228,10.6169,10.6228,9200.0
2007-04-05 13:35:00,18.11,18.11,18.09,18.09,11000.0,10.6228,10.6228,10.6111,10.6111,11000.0
2007-04-05 13:40:00,18.09,18.09,18.07,18.08,29400.0,10.6111,10.6111,10.5993,10.6052,29400.0
2007-04-05 13:45:00,18.09,18.1,18.08,18.08,9000.0,10.6111,10.6169,10.6052,10.6052,9000.0
2007-04-05 13:50:00,18.09,18.1,18.09,18.09,6400.0,10.6111,10.6169,10.6111,10.6111,6400.0
2007-04-05 13:55:00,18.1,18.11,18.09,18.11,11200.0,10.6169,10.6228,10.6111,10.6228,11200.0
2007-04-05 14:00:00,18.11,18.11,18.09,18.09,17600.0,10.6228,10.6228,10.6111,10.6111,17600.0
2007-04-05 14:05:00,18.09,18.11,18.08,18.08,18000.0,10.6111,10.6228,10.6052,10.6052,18000.0
2007-04-05 14:10:00,18.09,18.1,18.08,18.1,6200.0,10.6111,10.6169,10.6052,10.6169,6200.0
2007-04-05 14:15:00,18.1,18.11,18.08,18.11,107800.0,10.6169,10.6228,10.6052,10.6228,107800.0
2007-04-05 14:20:00,18.1,18.11,18.09,18.1,12600.0,10.6169,10.6228,10.6111,10.6169,12600.0
2007-04-05 14:25:00,18.11,18.11,18.1,18.11,21200.0,10.6228,10.6228,10.6169,10.6228,21200.0
2007-04-05 14:30:00,18.11,18.13,18.1,18.11,38600.0,10.6228,10.6345,10.6169,10.6228,38600.0
2007-04-05 14:35:00,18.11,18.11,18.09,18.09,20000.0,10.6228,10.6228,10.6111,10.6111,20000.0
2007-04-05 14:40:00,18.09,18.11,18.09,18.1,19600.0,10.6111,10.6228,10.6111,10.6169,19600.0
2007-04-05 14:45:00,18.11,18.11,18.11,18.11,4600.0,10.6228,10.6228,10.6228,10.6228,4600.0
2007-04-05 14:50:00,18.11,18.11,18.1,18.11,7600.0,10.6228,10.6228,10.6169,10.6228,7600.0
2007-04-05 14:55:00,18.11,18.11,18.1,18.11,16600.0,10.6228,10.6228,10.6169,10.6228,16600.0
2007-04-05 15:00:00,18.11,18.13,18.11,18.11,13000.0,10.6228,10.6345,10.6228,10.6228,13000.0
2007-04-05 15:05:00,18.11,18.12,18.11,18.11,25000.0,10.6228,10.6287,10.6228,10.6228,25000.0
2007-04-05 15:10:00,18.11,18.11,18.1,18.11,18400.0,10.6228,10.6228,10.6169,10.6228,18400.0
2007-04-05 15:15:00,18.11,18.11,18.1,18.1,13800.0,10.6228,10.6228,10.6169,10.6169,13800.0
2007-04-05 15:20:00,18.1,18.12,18.1,18.12,71800.0,10.6169,10.6287,10.6169,10.6287,71800.0
2007-04-05 15:25:00,18.12,18.13,18.11,18.13,20200.0,10.6287,10.6345,10.6228,10.6345,20200.0
2007-04-05 15:30:00,18.13,18.14,18.12,18.14,31000.0,10.6345,10.6404,10.6287,10.6404,31000.0
2007-04-05 15:35:00,18.14,18.14,18.12,18.14,45000.0,10.6404,10.6404,10.6287,10.6404,45000.0
2007-04-05 15:40:00,18.14,18.14,18.13,18.14,25600.0,10.6404,10.6404,10.6345,10.6404,25600.0
2007-04-05 15:45:00,18.14,18.15,18.14,18.14,45600.0,10.6404,10.6463,10.6404,10.6404,45600.0
2007-04-05 15:50:00,18.15,18.15,18.11,18.11,69400.0,10.6463,10.6463,10.6228,10.6228,69400.0
2007-04-05 15:55:00,18.11,18.16,18.11,18.16,177800.0,10.6228,10.6521,10.6228,10.6521,177800.0
2007-04-09 09:30:00,18.16,18.2,18.05,18.06,82400.0,10.6521,10.6756,10.5876,10.5935,82400.0
2007-04-09 09:35:00,18.06,18.09,18.0,18.03,74200.0,10.5935,10.6111,10.5583,10.5759,74200.0
2007-04-09 09:40:00,18.03,18.03,17.97,18.0,60600.0,10.5759,10.5759,10.5407,10.5583,60600.0
2007-04-09 09:45:00,18.0,18.02,18.0,18.0,50400.0,10.5583,10.57,10.5583,10.5583,50400.0
2007-04-09 09:50:00,18.0,18.03,18.0,18.02,70200.0,10.5583,10.5759,10.5583,10.57,70200.0
2007-04-09 09:55:00,18.02,18.03,18.02,18.02,17000.0,10.57,10.5759,10.57,10.57,17000.0
2007-04-09 10:00:00,18.01,18.03,18.0,18.0,33800.0,10.5641,10.5759,10.5583,10.5583,33800.0
2007-04-09 10:05:00,18.01,18.01,17.9,17.91,97000.0,10.5641,10.5641,10.4996,10.5055,97000.0
2007-04-09 10:10:00,17.91,17.93,17.86,17.88,40000.0,10.5055,10.5172,10.4761,10.4879,40000.0
2007-04-09 10:15:00,17.88,17.9,17.84,17.9,44800.0,10.4879,10.4996,10.4644,10.4996,44800.0
2007-04-09 10:20:00,17.9,17.93,17.9,17.93,44000.0,10.4996,10.5172,10.4996,10.5172,44000.0
2007-04-09 10:25:00,17.93,17.93,17.91,17.93,20400.0,10.5172,10.5172,10.5055,10.5172,20400.0
2007-04-09 10:30:00,17.92,17.93,17.89,17.91,27000.0,10.5113,10.5172,10.4937,10.5055,27000.0
2007-04-09 10:35:00,17.92,17.93,17.91,17.92,15600.0,10.5113,10.5172,10.5055,10.5113,15600.0
2007-04-09 10:40:00,17.92,17.96,17.92,17.92,27000.0,10.5113,10.5348,10.5113,10.5113,27000.0
2007-04-09 10:45:00,17.92,17.93,17.91,17.92,26800.0,10.5113,10.5172,10.5055,10.5113,26800.0
2007-04-09 10:50:00,17.92,17.97,17.92,17.96,22200.0,10.5113,10.5407,10.5113,10.5348,22200.0
2007-04-09 10:55:00,17.96,17.98,17.96,17.98,5600.0,10.5348,10.5465,10.5348,10.5465,5600.0
2007-04-09 11:00:00,17.97,17.99,17.97,17.98,22400.0,10.5407,10.5524,10.5407,10.5465,22400.0
2007-04-09 11:05:00,17.99,18.02,17.98,17.98,24800.0,10.5524,10.57,10.5465,10.5465,24800.0
2007-04-09 11:10:00,17.98,18.01,17.97,18.0,55000.0,10.5465,10.5641,10.5407,10.5583,55000.0
2007-04-09 11:15:00,18.0,18.02,18.0,18.02,11800.0,10.5583,10.57,10.5583,10.57,11800.0
2007-04-09 11:20:00,18.01,18.02,18.0,18.0,10200.0,10.5641,10.57,10.5583,10.5583,10200.0
2007-04-09 11:25:00,18.0,18.0,17.97,17.97,8200.0,10.5583,10.5583,10.5407,10.5407,8200.0
2007-04-09 11:30:00,17.97,17.99,17.97,17.99,13200.0,10.5407,10.5524,10.5407,10.5524,13200.0
2007-04-09 11:35:00,17.99,17.99,17.97,17.97,13200.0,10.5524,10.5524,10.5407,10.5407,13200.0
2007-04-09 11:40:00,17.97,17.97,17.96,17.97,18600.0,10.5407,10.5407,10.5348,10.5407,18600.0
2007-04-09 11:45:00,17.97,17.98,17.96,17.96,13600.0,10.5407,10.5465,10.5348,10.5348,13600.0
2007-04-09 11:50:00,17.96,17.98,17.96,17.98,12800.0,10.5348,10.5465,10.5348,10.5465,12800.0
2007-04-09 11:55:00,17.98,17.99,17.98,17.99,5600.0,10.5465,10.5524,10.5465,10.5524,5600.0
2007-04-09 12:00:00,17.99,17.99,17.97,17.97,20000.0,10.5524,10.5524,10.5407,10.5407,20000.0
2007-04-09 12:05:00,17.97,17.99,17.97,17.99,29400.0,10.5407,10.5524,10.5407,10.5524,29400.0
2007-04-09 12:10:00,17.99,18.01,17.99,18.01,5000.0,10.5524,10.5641,10.5524,10.5641,5000.0
2007-04-09 12:15:00,18.01,18.03,18.01,18.02,25800.0,10.5641,10.5759,10.5641,10.57,25800.0
2007-04-09 12:20:00,18.02,18.02,18.0,18.02,5600.0,10.57,10.57,10.5583,10.57,5600.0
2007-04-09 12:25:00,18.02,18.02,18.02,18.02,6800.0,10.57,10.57,10.57,10.57,6800.0
2007-04-09 12:30:00,18.02,18.04,18.02,18.04,16400.0,10.57,10.5817,10.57,10.5817,16400.0
2007-04-09 12:35:00,18.04,18.1,18.04,18.09,57600.0,10.5817,10.6169,10.5817,10.6111,57600.0
2007-04-09 12:40:00,18.09,18.1,18.09,18.1,53200.0,10.6111,10.6169,10.6111,10.6169,53200.0
2007-04-09 12:45:00,18.1,18.13,18.09,18.09,110600.0,10.6169,10.6345,10.6111,10.6111,110600.0
2007-04-09 12:50:00,18.09,18.12,18.09,18.11,20200.0,10.6111,10.6287,10.6111,10.6228,20200.0
2007-04-09 12:55:00,18.11,18.13,18.1,18.1,23400.0,10.6228,10.6345,10.6169,10.6169,23400.0
2007-04-09 13:00:00,18.1,18.1,18.06,18.07,18400.0,10.6169,10.6169,10.5935,10.5993,18400.0
2007-04-09 13:05:00,18.07,18.08,18.07,18.07,12400.0,10.5993,10.6052,10.5993,10.5993,12400.0
2007-04-09 13:10:00,18.07,18.1,18.07,18.09,24400.0,10.5993,10.6169,10.5993,10.6111,24400.0
2007-04-09 13:15:00,18.08,18.08,18.06,18.06,8400.0,10.6052,10.6052,10.5935,10.5935,8400.0
2007-04-09 13:20:00,18.07,18.09,18.07,18.09,22000.0,10.5993,10.6111,10.5993,10.6111,22000.0
2007-04-09 13:25:00,18.09,18.1,18.09,18.1,10400.0,10.6111,10.6169,10.6111,10.6169,10400.0
2007-04-09 13:30:00,18.1,18.1,18.07,18.07,20000.0,10.6169,10.6169,10.5993,10.5993,20000.0
2007-04-09 13:35:00,18.07,18.07,18.04,18.04,23000.0,10.5993,10.5993,10.5817,10.5817,23000.0
2007-04-09 13:40:00,18.04,18.05,18.04,18.05,8200.0,10.5817,10.5876,10.5817,10.5876,8200.0
2007-04-09 13:45:00,18.04,18.05,18.04,18.04,3400.0,10.5817,10.5876,10.5817,10.5817,3400.0
2007-04-09 13:50:00,18.04,18.04,18.02,18.02,14000.0,10.5817,10.5817,10.57,10.57,14000.0
2007-04-09 13:55:00,18.01,18.02,18.0,18.01,22600.0,10.5641,10.57,10.5583,10.5641,22600.0
2007-04-09 14:00:00,18.01,18.01,17.97,17.97,20600.0,10.5641,10.5641,10.5407,10.5407,20600.0
2007-04-09 14:05:00,17.97,18.0,17.97,17.98,42000.0,10.5407,10.5583,10.5407,10.5465,42000.0
2007-04-09 14:10:00,17.98,18.0,17.97,18.0,90200.0,10.5465,10.5583,10.5407,10.5583,90200.0
2007-04-09 14:15:00,18.0,18.03,17.99,18.01,33000.0,10.5583,10.5759,10.5524,10.5641,33000.0
2007-04-09 14:20:00,18.01,18.01,18.0,18.0,9200.0,10.5641,10.5641,10.5583,10.5583,9200.0
2007-04-09 14:25:00,18.0,18.02,18.0,18.01,11800.0,10.5583,10.57,10.5583,10.5641,11800.0
2007-04-09 14:30:00,18.02,18.03,18.01,18.02,10000.0,10.57,10.5759,10.5641,10.57,10000.0
2007-04-09 14:35:00,18.02,18.02,18.01,18.02,9200.0,10.57,10.57,10.5641,10.57,9200.0
2007-04-09 14:40:00,18.02,18.02,18.0,18.01,7400.0,10.57,10.57,10.5583,10.5641,7400.0
2007-04-09 14:45:00,18.0,18.01,18.0,18.01,16800.0,10.5583,10.5641,10.5583,10.5641,16800.0
2007-04-09 14:50:00,18.0,18.03,18.0,18.03,42000.0,10.5583,10.5759,10.5583,10.5759,42000.0
2007-04-09 14:55:00,18.02,18.04,18.02,18.03,22400.0,10.57,10.5817,10.57,10.5759,22400.0
2007-04-09 15:00:00,18.03,18.05,18.02,18.05,100400.0,10.5759,10.5876,10.57,10.5876,100400.0
2007-04-09 15:05:00,18.04,18.06,18.04,18.06,46000.0,10.5817,10.5935,10.5817,10.5935,46000.0
2007-04-09 15:10:00,18.06,18.07,18.05,18.05,46200.0,10.5935,10.5993,10.5876,10.5876,46200.0
2007-04-09 15:15:00,18.06,18.09,18.05,18.08,123800.0,10.5935,10.6111,10.5876,10.6052,123800.0
2007-04-09 15:20:00,18.08,18.09,18.07,18.08,63200.0,10.6052,10.6111,10.5993,10.6052,63200.0
2007-04-09 15:25:00,18.08,18.09,18.07,18.08,32600.0,10.6052,10.6111,10.5993,10.6052,32600.0
2007-04-09 15:30:00,18.08,18.11,18.08,18.1,51600.0,10.6052,10.6228,10.6052,10.6169,51600.0
2007-04-09 15:35:00,18.1,18.11,18.09,18.1,39800.0,10.6169,10.6228,10.6111,10.6169,39800.0
2007-04-09 15:40:00,18.1,18.11,18.09,18.11,22400.0,10.6169,10.6228,10.6111,10.6228,22400.0
2007-04-09 15:45:00,18.11,18.11,18.08,18.08,44200.0,10.6228,10.6228,10.6052,10.6052,44200.0
2007-04-09 15:50:00,18.08,18.11,18.07,18.07,107000.0,10.6052,10.6228,10.5993,10.5993,107000.0
2007-04-09 15:55:00,18.07,18.09,18.07,18.08,207200.0,10.5993,10.6111,10.5993,10.6052,207200.0
2007-04-10 09:30:00,18.03,18.09,18.03,18.09,31200.0,10.5759,10.6111,10.5759,10.6111,31200.0
2007-04-10 09:35:00,18.08,18.2,18.08,18.18,53400.0,10.6052,10.6756,10.6052,10.6639,53400.0
2007-04-10 09:40:00,18.18,18.18,18.15,18.16,50600.0,10.6639,10.6639,10.6463,10.6521,50600.0
2007-04-10 09:45:00,18.16,18.16,18.1,18.1,19000.0,10.6521,10.6521,10.6169,10.6169,19000.0
2007-04-10 09:50:00,18.09,18.11,18.09,18.09,26200.0,10.6111,10.6228,10.6111,10.6111,26200.0
2007-04-10 09:55:00,18.09,18.11,18.08,18.11,24200.0,10.6111,10.6228,10.6052,10.6228,24200.0
2007-04-10 10:00:00,18.11,18.15,18.09,18.11,52800.0,10.6228,10.6463,10.6111,10.6228,52800.0
2007-04-10 10:05:00,18.11,18.14,18.09,18.11,209400.0,10.6228,10.6404,10.6111,10.6228,209400.0
2007-04-10 10:10:00,18.11,18.11,18.08,18.11,88800.0,10.6228,10.6228,10.6052,10.6228,88800.0
2007-04-10 10:15:00,18.11,18.16,18.1,18.1,87800.0,10.6228,10.6521,10.6169,10.6169,87800.0
2007-04-10 10:20:00,18.1,18.11,18.07,18.09,51000.0,10.6169,10.6228,10.5993,10.6111,51000.0
2007-04-10 10:25:00,18.09,18.11,18.08,18.09,36600.0,10.6111,10.6228,10.6052,10.6111,36600.0
2007-04-10 10:30:00,18.1,18.12,18.08,18.08,52600.0,10.6169,10.6287,10.6052,10.6052,52600.0
2007-04-10 10:35:00,18.08,18.11,18.08,18.11,64600.0,10.6052,10.6228,10.6052,10.6228,64600.0
2007-04-10 10:40:00,18.11,18.13,18.1,18.12,33200.0,10.6228,10.6345,10.6169,10.6287,33200.0
2007-04-10 10:45:00,18.11,18.14,18.11,18.11,30400.0,10.6228,10.6404,10.6228,10.6228,30400.0
2007-04-10 10:50:00,18.11,18.11,18.08,18.08,75600.0,10.6228,10.6228,10.6052,10.6052,75600.0
2007-04-10 10:55:00,18.08,18.08,18.08,18.08,26400.0,10.6052,10.6052,10.6052,10.6052,26400.0
2007-04-10 11:00:00,18.08,18.09,18.08,18.08,164400.0,10.6052,10.6111,10.6052,10.6052,164400.0
2007-04-10 11:05:00,18.08,18.1,18.08,18.09,35600.0,10.6052,10.6169,10.6052,10.6111,35600.0
2007-04-10 11:10:00,18.09,18.12,18.08,18.12,90000.0,10.6111,10.6287,10.6052,10.6287,90000.0
2007-04-10 11:15:00,18.11,18.15,18.11,18.14,39800.0,10.6228,10.6463,10.6228,10.6404,39800.0
2007-04-10 11:20:00,18.14,18.15,18.13,18.14,26600.0,10.6404,10.6463,10.6345,10.6404,26600.0
2007-04-10 11:25:00,18.14,18.15,18.13,18.13,29800.0,10.6404,10.6463,10.6345,10.6345,29800.0
2007-04-10 11:30:00,18.14,18.15,18.14,18.14,7000.0,10.6404,10.6463,10.6404,10.6404,7000.0
2007-04-10 11:35:00,18.14,18.14,18.11,18.11,34400.0,10.6404,10.6404,10.6228,10.6228,34400.0
2007-04-10 11:40:00,18.11,18.16,18.09,18.14,81600.0,10.6228,10.6521,10.6111,10.6404,81600.0
2007-04-10 11:45:00,18.14,18.14,18.12,18.13,15600.0,10.6404,10.6404,10.6287,10.6345,15600.0
2007-04-10 11:50:00,18.12,18.14,18.12,18.13,18600.0,10.6287,10.6404,10.6287,10.6345,18600.0
2007-04-10 11:55:00,18.13,18.14,18.12,18.13,24600.0,10.6345,10.6404,10.6287,10.6345,24600.0
2007-04-10 12:00:00,18.13,18.16,18.12,18.15,40200.0,10.6345,10.6521,10.6287,10.6463,40200.0
2007-04-10 12:05:00,18.15,18.16,18.14,18.15,36400.0,10.6463,10.6521,10.6404,10.6463,36400.0
2007-04-10 12:10:00,18.16,18.16,18.15,18.16,22200.0,10.6521,10.6521,10.6463,10.6521,22200.0
2007-04-10 12:15:00,18.16,18.18,18.15,18.18,31600.0,10.6521,10.6639,10.6463,10.6639,31600.0
2007-04-10 12:20:00,18.18,18.21,18.17,18.21,42600.0,10.6639,10.6814,10.658,10.6814,42600.0
2007-04-10 12:25:00,18.21,18.21,18.18,18.18,8600.0,10.6814,10.6814,10.6639,10.6639,8600.0
2007-04-10 12:30:00,18.18,18.22,18.18,18.2,57400.0,10.6639,10.6873,10.6639,10.6756,57400.0
2007-04-10 12:35:00,18.2,18.21,18.2,18.21,15400.0,10.6756,10.6814,10.6756,10.6814,15400.0
2007-04-10 12:40:00,18.22,18.25,18.22,18.23,79000.0,10.6873,10.7049,10.6873,10.6932,79000.0
2007-04-10 12:45:00,18.23,18.24,18.23,18.23,21600.0,10.6932,10.699,10.6932,10.6932,21600.0
2007-04-10 12:50:00,18.24,18.24,18.22,18.24,51000.0,10.699,10.699,10.6873,10.699,51000.0
2007-04-10 12:55:00,18.24,18.24,18.22,18.23,27800.0,10.699,10.699,10.6873,10.6932,27800.0
2007-04-10 13:00:00,18.23,18.26,18.23,18.25,109400.0,10.6932,10.7108,10.6932,10.7049,109400.0
2007-04-10 13:05:00,18.25,18.25,18.25,18.25,28200.0,10.7049,10.7049,10.7049,10.7049,28200.0
2007-04-10 13:10:00,18.25,18.26,18.25,18.25,24400.0,10.7049,10.7108,10.7049,10.7049,24400.0
2007-04-10 13:15:00,18.25,18.25,18.24,18.25,14400.0,10.7049,10.7049,10.699,10.7049,14400.0
2007-04-10 13:20:00,18.25,18.27,18.25,18.26,29200.0,10.7049,10.7166,10.7049,10.7108,29200.0
2007-04-10 13:25:00,18.25,18.31,18.25,18.31,136800.0,10.7049,10.7401,10.7049,10.7401,136800.0
2007-04-10 13:30:00,18.3,18.34,18.27,18.29,134400.0,10.7342,10.7577,10.7166,10.7284,134400.0
2007-04-10 13:35:00,18.28,18.3,18.28,18.29,43800.0,10.7225,10.7342,10.7225,10.7284,43800.0
2007-04-10 13:40:00,18.29,18.31,18.28,18.31,33400.0,10.7284,10.7401,10.7225,10.7401,33400.0
2007-04-10 13:45:00,18.31,18.31,18.29,18.3,34800.0,10.7401,10.7401,10.7284,10.7342,34800.0
2007-04-10 13:50:00,18.3,18.31,18.29,18.29,24400.0,10.7342,10.7401,10.7284,10.7284,24400.0
2007-04-10 13:55:00,18.29,18.3,18.29,18.3,15000.0,10.7284,10.7342,10.7284,10.7342,15000.0
2007-04-10 14:00:00,18.3,18.3,18.29,18.3,29600.0,10.7342,10.7342,10.7284,10.7342,29600.0
2007-04-10 14:05:00,18.29,18.31,18.29,18.31,28200.0,10.7284,10.7401,10.7284,10.7401,28200.0
2007-04-10 14:10:00,18.31,18.31,18.28,18.28,14200.0,10.7401,10.7401,10.7225,10.7225,14200.0
2007-04-10 14:15:00,18.28,18.32,18.28,18.31,39400.0,10.7225,10.746,10.7225,10.7401,39400.0
2007-04-10 14:20:00,18.31,18.32,18.3,18.32,26200.0,10.7401,10.746,10.7342,10.746,26200.0
2007-04-10 14:25:00,18.31,18.32,18.29,18.29,34000.0,10.7401,10.746,10.7284,10.7284,34000.0
2007-04-10 14:30:00,18.3,18.3,18.28,18.3,25200.0,10.7342,10.7342,10.7225,10.7342,25200.0
2007-04-10 14:35:00,18.29,18.3,18.28,18.3,14600.0,10.7284,10.7342,10.7225,10.7342,14600.0
2007-04-10 14:40:00,18.29,18.32,18.29,18.32,32600.0,10.7284,10.746,10.7284,10.746,32600.0
2007-04-10 14:45:00,18.31,18.31,18.29,18.3,78800.0,10.7401,10.7401,10.7284,10.7342,78800.0
2007-04-10 14:50:00,18.3,18.31,18.3,18.31,17200.0,10.7342,10.7401,10.7342,10.7401,17200.0
2007-04-10 14:55:00,18.31,18.31,18.3,18.31,28400.0,10.7401,10.7401,10.7342,10.7401,28400.0
2007-04-10 15:00:00,18.3,18.31,18.3,18.3,17800.0,10.7342,10.7401,10.7342,10.7342,17800.0
2007-04-10 15:05:00,18.3,18.33,18.3,18.33,64000.0,10.7342,10.7518,10.7342,10.7518,64000.0
2007-04-10 15:10:00,18.33,18.34,18.31,18.31,30800.0,10.7518,10.7577,10.7401,10.7401,30800.0
2007-04-10 15:15:00,18.31,18.31,18.29,18.31,36800.0,10.7401,10.7401,10.7284,10.7401,36800.0
2007-04-10 15:20:00,18.3,18.33,18.3,18.33,44600.0,10.7342,10.7518,10.7342,10.7518,44600.0
2007-04-10 15:25:00,18.33,18.33,18.31,18.31,37600.0,10.7518,10.7518,10.7401,10.7401,37600.0
2007-04-10 15:30:00,18.31,18.34,18.31,18.33,51000.0,10.7401,10.7577,10.7401,10.7518,51000.0
2007-04-10 15:35:00,18.34,18.38,18.34,18.37,90800.0,10.7577,10.7812,10.7577,10.7753,90800.0
2007-04-10 15:40:00,18.36,18.38,18.35,18.36,165000.0,10.7694,10.7812,10.7636,10.7694,165000.0
2007-04-10 15:45:00,18.36,18.37,18.35,18.37,52400.0,10.7694,10.7753,10.7636,10.7753,52400.0
2007-04-10 15:50:00,18.36,18.39,18.36,18.38,76000.0,10.7694,10.787,10.7694,10.7812,76000.0
2007-04-10 15:55:00,18.38,18.39,18.36,18.38,117200.0,10.7812,10.787,10.7694,10.7812,117200.0
2007-04-11 09:30:00,18.34,18.38,18.34,18.34,74000.0,10.7577,10.7812,10.7577,10.7577,74000.0
2007-04-11 09:35:00,18.34,18.34,18.22,18.22,63400.0,10.7577,10.7577,10.6873,10.6873,63400.0
2007-04-11 09:40:00,18.22,18.23,18.16,18.21,47800.0,10.6873,10.6932,10.6521,10.6814,47800.0
2007-04-11 09:45:00,18.21,18.22,18.2,18.2,35200.0,10.6814,10.6873,10.6756,10.6756,35200.0
2007-04-11 09:50:00,18.2,18.25,18.2,18.25,94800.0,10.6756,10.7049,10.6756,10.7049,94800.0
2007-04-11 09:55:00,18.24,18.25,18.18,18.2,63800.0,10.699,10.7049,10.6639,10.6756,63800.0
2007-04-11 10:00:00,18.19,18.2,18.17,18.18,49200.0,10.6697,10.6756,10.658,10.6639,49200.0
2007-04-11 10:05:00,18.18,18.18,18.17,18.17,188600.0,10.6639,10.6639,10.658,10.658,188600.0
2007-04-11 10:10:00,18.17,18.18,18.17,18.18,57000.0,10.658,10.6639,10.658,10.6639,57000.0
2007-04-11 10:15:00,18.18,18.2,18.14,18.14,35600.0,10.6639,10.6756,10.6404,10.6404,35600.0
2007-04-11 10:20:00,18.14,18.15,18.1,18.11,63400.0,10.6404,10.6463,10.6169,10.6228,63400.0
2007-04-11 10:25:00,18.11,18.13,18.1,18.11,45000.0,10.6228,10.6345,10.6169,10.6228,45000.0
2007-04-11 10:30:00,18.11,18.14,18.11,18.13,61200.0,10.6228,10.6404,10.6228,10.6345,61200.0
2007-04-11 10:35:00,18.13,18.14,18.11,18.11,28600.0,10.6345,10.6404,10.6228,10.6228,28600.0
2007-04-11 10:40:00,18.11,18.11,18.09,18.1,47000.0,10.6228,10.6228,10.6111,10.6169,47000.0
2007-04-11 10:45:00,18.09,18.13,18.06,18.11,140400.0,10.6111,10.6345,10.5935,10.6228,140400.0
2007-04-11 10:50:00,18.12,18.12,18.07,18.09,33600.0,10.6287,10.6287,10.5993,10.6111,33600.0
2007-04-11 10:55:00,18.09,18.15,18.07,18.11,73400.0,10.6111,10.6463,10.5993,10.6228,73400.0
2007-04-11 11:00:00,18.11,18.11,18.1,18.11,31200.0,10.6228,10.6228,10.6169,10.6228,31200.0
2007-04-11 11:05:00,18.11,18.11,18.08,18.09,21800.0,10.6228,10.6228,10.6052,10.6111,21800.0
2007-04-11 11:10:00,18.09,18.13,18.07,18.1,117400.0,10.6111,10.6345,10.5993,10.6169,117400.0
2007-04-11 11:15:00,18.1,18.13,18.08,18.1,63000.0,10.6169,10.6345,10.6052,10.6169,63000.0
2007-04-11 11:20:00,18.09,18.17,18.08,18.17,622600.0,10.6111,10.658,10.6052,10.658,622600.0
2007-04-11 11:25:00,18.17,18.18,18.16,18.17,53400.0,10.658,10.6639,10.6521,10.658,53400.0
2007-04-11 11:30:00,18.18,18.18,18.14,18.14,67800.0,10.6639,10.6639,10.6404,10.6404,67800.0
2007-04-11 11:35:00,18.14,18.16,18.14,18.15,16800.0,10.6404,10.6521,10.6404,10.6463,16800.0
2007-04-11 11:40:00,18.15,18.17,18.13,18.17,41800.0,10.6463,10.658,10.6345,10.658,41800.0
2007-04-11 11:45:00,18.16,18.17,18.15,18.16,29400.0,10.6521,10.658,10.6463,10.6521,29400.0
2007-04-11 11:50:00,18.16,18.16,18.14,18.14,19400.0,10.6521,10.6521,10.6404,10.6404,19400.0
2007-04-11 11:55:00,18.15,18.16,18.15,18.15,12800.0,10.6463,10.6521,10.6463,10.6463,12800.0
2007-04-11 12:00:00,18.15,18.15,18.13,18.14,24400.0,10.6463,10.6463,10.6345,10.6404,24400.0
2007-04-11 12:05:00,18.15,18.15,18.15,18.15,15600.0,10.6463,10.6463,10.6463,10.6463,15600.0
2007-04-11 12:10:00,18.15,18.2,18.15,18.2,46800.0,10.6463,10.6756,10.6463,10.6756,46800.0
2007-04-11 12:15:00,18.2,18.2,18.17,18.18,29000.0,10.6756,10.6756,10.658,10.6639,29000.0
2007-04-11 12:20:00,18.19,18.2,18.18,18.18,12200.0,10.6697,10.6756,10.6639,10.6639,12200.0
2007-04-11 12:25:00,18.18,18.18,18.17,18.17,14600.0,10.6639,10.6639,10.658,10.658,14600.0
2007-04-11 12:30:00,18.17,18.17,18.13,18.13,18000.0,10.658,10.658,10.6345,10.6345,18000.0
2007-04-11 12:35:00,18.13,18.13,18.13,18.13,20800.0,10.6345,10.6345,10.6345,10.6345,20800.0
2007-04-11 12:40:00,18.13,18.14,18.12,18.12,14200.0,10.6345,10.6404,10.6287,10.6287,14200.0
2007-04-11 12:45:00,18.12,18.15,18.11,18.15,33600.0,10.6287,10.6463,10.6228,10.6463,33600.0
2007-04-11 12:50:00,18.15,18.15,18.14,18.15,16800.0,10.6463,10.6463,10.6404,10.6463,16800.0
2007-04-11 12:55:00,18.15,18.18,18.15,18.18,43800.0,10.6463,10.6639,10.6463,10.6639,43800.0
2007-04-11 13:00:00,18.18,18.2,18.18,18.2,41200.0,10.6639,10.6756,10.6639,10.6756,41200.0
2007-04-11 13:05:00,18.21,18.27,18.2,18.25,56000.0,10.6814,10.7166,10.6756,10.7049,56000.0
2007-04-11 13:10:00,18.25,18.25,18.24,18.24,30600.0,10.7049,10.7049,10.699,10.699,30600.0
2007-04-11 13:15:00,18.24,18.25,18.24,18.25,40600.0,10.699,10.7049,10.699,10.7049,40600.0
2007-04-11 13:20:00,18.25,18.26,18.24,18.25,102200.0,10.7049,10.7108,10.699,10.7049,102200.0
2007-04-11 13:25:00,18.25,18.25,18.24,18.25,54000.0,10.7049,10.7049,10.699,10.7049,54000.0
2007-04-11 13:30:00,18.25,18.26,18.25,18.25,18800.0,10.7049,10.7108,10.7049,10.7049,18800.0
2007-04-11 13:35:00,18.25,18.26,18.25,18.25,36800.0,10.7049,10.7108,10.7049,10.7049,36800.0
2007-04-11 13:40:00,18.25,18.26,18.25,18.25,22600.0,10.7049,10.7108,10.7049,10.7049,22600.0
2007-04-11 13:45:00,18.25,18.26,18.24,18.25,23600.0,10.7049,10.7108,10.699,10.7049,23600.0
2007-04-11 13:50:00,18.25,18.25,18.24,18.24,33600.0,10.7049,10.7049,10.699,10.699,33600.0
2007-04-11 13:55:00,18.24,18.24,18.23,18.24,24400.0,10.699,10.699,10.6932,10.699,24400.0
2007-04-11 14:00:00,18.24,18.24,18.21,18.21,193000.0,10.699,10.699,10.6814,10.6814,193000.0
2007-04-11 14:05:00,18.21,18.25,18.2,18.21,108400.0,10.6814,10.7049,10.6756,10.6814,108400.0
2007-04-11 14:10:00,18.21,18.23,18.2,18.22,82800.0,10.6814,10.6932,10.6756,10.6873,82800.0
2007-04-11 14:15:00,18.22,18.23,18.2,18.23,78600.0,10.6873,10.6932,10.6756,10.6932,78600.0
2007-04-11 14:20:00,18.23,18.25,18.23,18.25,118400.0,10.6932,10.7049,10.6932,10.7049,118400.0
2007-04-11 14:25:00,18.25,18.26,18.24,18.25,85400.0,10.7049,10.7108,10.699,10.7049,85400.0
2007-04-11 14:30:00,18.25,18.25,18.24,18.25,80000.0,10.7049,10.7049,10.699,10.7049,80000.0
2007-04-11 14:35:00,18.24,18.25,18.21,18.22,157600.0,10.699,10.7049,10.6814,10.6873,157600.0
2007-04-11 14:40:00,18.22,18.23,18.21,18.22,65600.0,10.6873,10.6932,10.6814,10.6873,65600.0
2007-04-11 14:45:00,18.22,18.23,18.19,18.2,84000.0,10.6873,10.6932,10.6697,10.6756,84000.0
2007-04-11 14:50:00,18.19,18.21,18.19,18.2,26200.0,10.6697,10.6814,10.6697,10.6756,26200.0
2007-04-11 14:55:00,18.2,18.21,18.2,18.21,50600.0,10.6756,10.6814,10.6756,10.6814,50600.0
2007-04-11 15:00:00,18.21,18.21,18.2,18.2,31000.0,10.6814,10.6814,10.6756,10.6756,31000.0
2007-04-11 15:05:00,18.2,18.21,18.18,18.19,40800.0,10.6756,10.6814,10.6639,10.6697,40800.0
2007-04-11 15:10:00,18.19,18.21,18.18,18.2,20400.0,10.6697,10.6814,10.6639,10.6756,20400.0
2007-04-11 15:15:00,18.2,18.21,18.19,18.2,27800.0,10.6756,10.6814,10.6697,10.6756,27800.0
2007-04-11 15:20:00,18.2,18.21,18.19,18.19,38000.0,10.6756,10.6814,10.6697,10.6697,38000.0
2007-04-11 15:25:00,18.19,18.2,18.18,18.18,141400.0,10.6697,10.6756,10.6639,10.6639,141400.0
2007-04-11 15:30:00,18.17,18.21,18.17,18.21,58000.0,10.658,10.6814,10.658,10.6814,58000.0
2007-04-11 15:35:00,18.21,18.21,18.2,18.21,71600.0,10.6814,10.6814,10.6756,10.6814,71600.0
2007-04-11 15:40:00,18.21,18.24,18.2,18.24,88600.0,10.6814,10.699,10.6756,10.699,88600.0
2007-04-11 15:45:00,18.24,18.25,18.23,18.23,92600.0,10.699,10.7049,10.6932,10.6932,92600.0
2007-04-11 15:50:00,18.24,18.25,18.22,18.22,110000.0,10.699,10.7049,10.6873,10.6873,110000.0
2007-04-11 15:55:00,18.22,18.25,18.21,18.23,130400.0,10.6873,10.7049,10.6814,10.6932,130400.0
2007-04-12 09:30:00,18.26,18.3,18.18,18.28,96800.0,10.7108,10.7342,10.6639,10.7225,96800.0
2007-04-12 09:35:00,18.28,18.29,18.25,18.25,30600.0,10.7225,10.7284,10.7049,10.7049,30600.0
2007-04-12 09:40:00,18.25,18.25,18.16,18.16,31000.0,10.7049,10.7049,10.6521,10.6521,31000.0
2007-04-12 09:45:00,18.17,18.29,18.15,18.27,65200.0,10.658,10.7284,10.6463,10.7166,65200.0
2007-04-12 09:50:00,18.27,18.28,18.23,18.23,51400.0,10.7166,10.7225,10.6932,10.6932,51400.0
2007-04-12 09:55:00,18.23,18.3,18.23,18.27,57600.0,10.6932,10.7342,10.6932,10.7166,57600.0
2007-04-12 10:00:00,18.27,18.32,18.25,18.32,47600.0,10.7166,10.746,10.7049,10.746,47600.0
2007-04-12 10:05:00,18.31,18.34,18.29,18.29,61000.0,10.7401,10.7577,10.7284,10.7284,61000.0
2007-04-12 10:10:00,18.3,18.33,18.27,18.3,65400.0,10.7342,10.7518,10.7166,10.7342,65400.0
2007-04-12 10:15:00,18.3,18.33,18.3,18.33,23200.0,10.7342,10.7518,10.7342,10.7518,23200.0
2007-04-12 10:20:00,18.32,18.35,18.31,18.35,73200.0,10.746,10.7636,10.7401,10.7636,73200.0
2007-04-12 10:25:00,18.35,18.36,18.34,18.36,87800.0,10.7636,10.7694,10.7577,10.7694,87800.0
2007-04-12 10:30:00,18.35,18.36,18.33,18.33,62800.0,10.7636,10.7694,10.7518,10.7518,62800.0
2007-04-12 10:35:00,18.33,18.36,18.33,18.35,60400.0,10.7518,10.7694,10.7518,10.7636,60400.0
2007-04-12 10:40:00,18.35,18.36,18.34,18.35,22200.0,10.7636,10.7694,10.7577,10.7636,22200.0
2007-04-12 10:45:00,18.35,18.38,18.35,18.38,40800.0,10.7636,10.7812,10.7636,10.7812,40800.0
2007-04-12 10:50:00,18.38,18.46,18.38,18.44,112600.0,10.7812,10.8281,10.7812,10.8164,112600.0
2007-04-12 10:55:00,18.44,18.47,18.43,18.46,59600.0,10.8164,10.834,10.8105,10.8281,59600.0
2007-04-12 11:00:00,18.45,18.46,18.44,18.45,32800.0,10.8222,10.8281,10.8164,10.8222,32800.0
2007-04-12 11:05:00,18.45,18.46,18.45,18.46,26600.0,10.8222,10.8281,10.8222,10.8281,26600.0
2007-04-12 11:10:00,18.46,18.47,18.45,18.45,32000.0,10.8281,10.834,10.8222,10.8222,32000.0
2007-04-12 11:15:00,18.45,18.46,18.43,18.44,30000.0,10.8222,10.8281,10.8105,10.8164,30000.0
2007-04-12 11:20:00,18.44,18.46,18.41,18.43,121800.0,10.8164,10.8281,10.7988,10.8105,121800.0
2007-04-12 11:25:00,18.43,18.46,18.42,18.46,35400.0,10.8105,10.8281,10.8046,10.8281,35400.0
2007-04-12 11:30:00,18.45,18.45,18.43,18.43,33400.0,10.8222,10.8222,10.8105,10.8105,33400.0
2007-04-12 11:35:00,18.45,18.45,18.43,18.43,26800.0,10.8222,10.8222,10.8105,10.8105,26800.0
2007-04-12 11:40:00,18.43,18.43,18.42,18.43,24800.0,10.8105,10.8105,10.8046,10.8105,24800.0
2007-04-12 11:45:00,18.43,18.43,18.42,18.42,31200.0,10.8105,10.8105,10.8046,10.8046,31200.0
2007-04-12 11:50:00,18.42,18.43,18.42,18.43,23600.0,10.8046,10.8105,10.8046,10.8105,23600.0
2007-04-12 11:55:00,18.43,18.45,18.43,18.45,21400.0,10.8105,10.8222,10.8105,10.8222,21400.0
2007-04-12 12:00:00,18.45,18.5,18.45,18.49,47800.0,10.8222,10.8516,10.8222,10.8457,47800.0
2007-04-12 12:05:00,18.49,18.51,18.48,18.48,68800.0,10.8457,10.8574,10.8398,10.8398,68800.0
2007-04-12 12:10:00,18.48,18.49,18.46,18.48,23000.0,10.8398,10.8457,10.8281,10.8398,23000.0
2007-04-12 12:15:00,18.48,18.49,18.46,18.47,16600.0,10.8398,10.8457,10.8281,10.834,16600.0
2007-04-12 12:20:00,18.47,18.47,18.43,18.47,30000.0,10.834,10.834,10.8105,10.834,30000.0
2007-04-12 12:25:00,18.48,18.48,18.45,18.45,15000.0,10.8398,10.8398,10.8222,10.8222,15000.0
2007-04-12 12:30:00,18.45,18.45,18.43,18.45,22800.0,10.8222,10.8222,10.8105,10.8222,22800.0
2007-04-12 12:35:00,18.44,18.46,18.43,18.45,22600.0,10.8164,10.8281,10.8105,10.8222,22600.0
2007-04-12 12:40:00,18.45,18.46,18.45,18.45,5000.0,10.8222,10.8281,10.8222,10.8222,5000.0
2007-04-12 12:45:00,18.45,18.46,18.44,18.44,6400.0,10.8222,10.8281,10.8164,10.8164,6400.0
2007-04-12 12:50:00,18.44,18.46,18.44,18.46,16600.0,10.8164,10.8281,10.8164,10.8281,16600.0
2007-04-12 12:55:00,18.45,18.46,18.45,18.46,19200.0,10.8222,10.8281,10.8222,10.8281,19200.0
2007-04-12 13:00:00,18.46,18.47,18.46,18.47,17800.0,10.8281,10.834,10.8281,10.834,17800.0
2007-04-12 13:05:00,18.47,18.48,18.46,18.47,21600.0,10.834,10.8398,10.8281,10.834,21600.0
2007-04-12 13:10:00,18.47,18.47,18.44,18.44,22600.0,10.834,10.834,10.8164,10.8164,22600.0
2007-04-12 13:15:00,18.45,18.46,18.43,18.46,25800.0,10.8222,10.8281,10.8105,10.8281,25800.0
2007-04-12 13:20:00,18.46,18.49,18.46,18.48,14000.0,10.8281,10.8457,10.8281,10.8398,14000.0
2007-04-12 13:25:00,18.48,18.49,18.46,18.46,23200.0,10.8398,10.8457,10.8281,10.8281,23200.0
2007-04-12 13:30:00,18.47,18.5,18.47,18.5,25600.0,10.834,10.8516,10.834,10.8516,25600.0
2007-04-12 13:35:00,18.5,18.5,18.49,18.5,18400.0,10.8516,10.8516,10.8457,10.8516,18400.0
2007-04-12 13:40:00,18.5,18.5,18.47,18.48,16400.0,10.8516,10.8516,10.834,10.8398,16400.0
2007-04-12 13:45:00,18.48,18.49,18.48,18.48,9000.0,10.8398,10.8457,10.8398,10.8398,9000.0
2007-04-12 13:50:00,18.48,18.49,18.47,18.49,20000.0,10.8398,10.8457,10.834,10.8457,20000.0
2007-04-12 13:55:00,18.49,18.5,18.49,18.49,9400.0,10.8457,10.8516,10.8457,10.8457,9400.0
2007-04-12 14:00:00,18.49,18.49,18.46,18.46,26600.0,10.8457,10.8457,10.8281,10.8281,26600.0
2007-04-12 14:05:00,18.46,18.48,18.43,18.44,89600.0,10.8281,10.8398,10.8105,10.8164,89600.0
2007-04-12 14:10:00,18.44,18.45,18.43,18.45,17200.0,10.8164,10.8222,10.8105,10.8222,17200.0
2007-04-12 14:15:00,18.45,18.48,18.45,18.48,78600.0,10.8222,10.8398,10.8222,10.8398,78600.0
2007-04-12 14:20:00,18.48,18.49,18.48,18.49,15400.0,10.8398,10.8457,10.8398,10.8457,15400.0
2007-04-12 14:25:00,18.48,18.48,18.47,18.47,37600.0,10.8398,10.8398,10.834,10.834,37600.0
2007-04-12 14:30:00,18.47,18.47,18.45,18.45,36600.0,10.834,10.834,10.8222,10.8222,36600.0
2007-04-12 14:35:00,18.45,18.45,18.43,18.43,39000.0,10.8222,10.8222,10.8105,10.8105,39000.0
2007-04-12 14:40:00,18.43,18.45,18.43,18.45,23000.0,10.8105,10.8222,10.8105,10.8222,23000.0
2007-04-12 14:45:00,18.45,18.45,18.44,18.45,9600.0,10.8222,10.8222,10.8164,10.8222,9600.0
2007-04-12 14:50:00,18.45,18.46,18.44,18.45,35600.0,10.8222,10.8281,10.8164,10.8222,35600.0
2007-04-12 14:55:00,18.45,18.45,18.43,18.44,23400.0,10.8222,10.8222,10.8105,10.8164,23400.0
2007-04-12 15:00:00,18.44,18.45,18.42,18.42,30600.0,10.8164,10.8222,10.8046,10.8046,30600.0
2007-04-12 15:05:00,18.42,18.42,18.41,18.42,14600.0,10.8046,10.8046,10.7988,10.8046,14600.0
2007-04-12 15:10:00,18.41,18.42,18.4,18.4,22200.0,10.7988,10.8046,10.7929,10.7929,22200.0
2007-04-12 15:15:00,18.4,18.41,18.39,18.4,34600.0,10.7929,10.7988,10.787,10.7929,34600.0
2007-04-12 15:20:00,18.39,18.42,18.39,18.42,24600.0,10.787,10.8046,10.787,10.8046,24600.0
2007-04-12 15:25:00,18.42,18.44,18.42,18.43,9200.0,10.8046,10.8164,10.8046,10.8105,9200.0
2007-04-12 15:30:00,18.45,18.46,18.42,18.42,25200.0,10.8222,10.8281,10.8046,10.8046,25200.0
2007-04-12 15:35:00,18.42,18.43,18.42,18.43,29400.0,10.8046,10.8105,10.8046,10.8105,29400.0
2007-04-12 15:40:00,18.43,18.43,18.41,18.42,34400.0,10.8105,10.8105,10.7988,10.8046,34400.0
2007-04-12 15:45:00,18.42,18.43,18.42,18.43,34600.0,10.8046,10.8105,10.8046,10.8105,34600.0
2007-04-12 15:50:00,18.43,18.46,18.43,18.46,41600.0,10.8105,10.8281,10.8105,10.8281,41600.0
2007-04-12 15:55:00,18.45,18.47,18.44,18.45,109200.0,10.8222,10.834,10.8164,10.8222,109200.0
2007-04-13 09:30:00,18.52,18.52,18.46,18.46,94000.0,10.8633,10.8633,10.8281,10.8281,94000.0
2007-04-13 09:35:00,18.46,18.46,18.43,18.43,106000.0,10.8281,10.8281,10.8105,10.8105,106000.0
2007-04-13 09:40:00,18.44,18.46,18.41,18.41,84400.0,10.8164,10.8281,10.7988,10.7988,84400.0
2007-04-13 09:45:00,18.41,18.43,18.37,18.4,60000.0,10.7988,10.8105,10.7753,10.7929,60000.0
2007-04-13 09:50:00,18.4,18.41,18.36,18.38,55800.0,10.7929,10.7988,10.7694,10.7812,55800.0
2007-04-13 09:55:00,18.38,18.46,18.38,18.43,59600.0,10.7812,10.8281,10.7812,10.8105,59600.0
2007-04-13 10:00:00,18.43,18.43,18.38,18.4,129400.0,10.8105,10.8105,10.7812,10.7929,129400.0
2007-04-13 10:05:00,18.4,18.43,18.38,18.41,56400.0,10.7929,10.8105,10.7812,10.7988,56400.0
2007-04-13 10:10:00,18.41,18.43,18.4,18.42,37200.0,10.7988,10.8105,10.7929,10.8046,37200.0
2007-04-13 10:15:00,18.43,18.43,18.4,18.42,48600.0,10.8105,10.8105,10.7929,10.8046,48600.0
2007-04-13 10:20:00,18.42,18.44,18.41,18.42,40000.0,10.8046,10.8164,10.7988,10.8046,40000.0
2007-04-13 10:25:00,18.43,18.43,18.39,18.42,33400.0,10.8105,10.8105,10.787,10.8046,33400.0
2007-04-13 10:30:00,18.42,18.42,18.39,18.39,41600.0,10.8046,10.8046,10.787,10.787,41600.0
2007-04-13 10:35:00,18.39,18.44,18.39,18.41,43000.0,10.787,10.8164,10.787,10.7988,43000.0
2007-04-13 10:40:00,18.41,18.43,18.4,18.41,25200.0,10.7988,10.8105,10.7929,10.7988,25200.0
2007-04-13 10:45:00,18.4,18.41,18.37,18.38,60200.0,10.7929,10.7988,10.7753,10.7812,60200.0
2007-04-13 10:50:00,18.38,18.41,18.37,18.38,52600.0,10.7812,10.7988,10.7753,10.7812,52600.0
2007-04-13 10:55:00,18.38,18.4,18.38,18.39,31800.0,10.7812,10.7929,10.7812,10.787,31800.0
2007-04-13 11:00:00,18.39,18.41,18.39,18.4,46000.0,10.787,10.7988,10.787,10.7929,46000.0
2007-04-13 11:05:00,18.4,18.41,18.39,18.41,55400.0,10.7929,10.7988,10.787,10.7988,55400.0
2007-04-13 11:10:00,18.41,18.42,18.39,18.42,47400.0,10.7988,10.8046,10.787,10.8046,47400.0
2007-04-13 11:15:00,18.42,18.42,18.37,18.37,38200.0,10.8046,10.8046,10.7753,10.7753,38200.0
2007-04-13 11:20:00,18.37,18.38,18.37,18.38,28200.0,10.7753,10.7812,10.7753,10.7812,28200.0
2007-04-13 11:25:00,18.38,18.39,18.37,18.38,46400.0,10.7812,10.787,10.7753,10.7812,46400.0
2007-04-13 11:30:00,18.38,18.39,18.37,18.38,57800.0,10.7812,10.787,10.7753,10.7812,57800.0
2007-04-13 11:35:00,18.38,18.39,18.36,18.39,58600.0,10.7812,10.787,10.7694,10.787,58600.0
2007-04-13 11:40:00,18.4,18.4,18.39,18.4,30000.0,10.7929,10.7929,10.787,10.7929,30000.0
2007-04-13 11:45:00,18.4,18.4,18.39,18.4,37400.0,10.7929,10.7929,10.787,10.7929,37400.0
2007-04-13 11:50:00,18.4,18.41,18.39,18.4,59600.0,10.7929,10.7988,10.787,10.7929,59600.0
2007-04-13 11:55:00,18.39,18.4,18.38,18.4,29600.0,10.787,10.7929,10.7812,10.7929,29600.0
2007-04-13 12:00:00,18.4,18.41,18.4,18.4,8400.0,10.7929,10.7988,10.7929,10.7929,8400.0
2007-04-13 12:05:00,18.4,18.41,18.39,18.41,20000.0,10.7929,10.7988,10.787,10.7988,20000.0
2007-04-13 12:10:00,18.41,18.41,18.39,18.41,17400.0,10.7988,10.7988,10.787,10.7988,17400.0
2007-04-13 12:15:00,18.4,18.4,18.35,18.35,21000.0,10.7929,10.7929,10.7636,10.7636,21000.0
2007-04-13 12:20:00,18.36,18.38,18.35,18.38,43000.0,10.7694,10.7812,10.7636,10.7812,43000.0
2007-04-13 12:25:00,18.38,18.38,18.36,18.36,30800.0,10.7812,10.7812,10.7694,10.7694,30800.0
2007-04-13 12:30:00,18.36,18.36,18.35,18.36,17200.0,10.7694,10.7694,10.7636,10.7694,17200.0
2007-04-13 12:35:00,18.36,18.38,18.36,18.36,28800.0,10.7694,10.7812,10.7694,10.7694,28800.0
2007-04-13 12:40:00,18.37,18.38,18.37,18.38,12600.0,10.7753,10.7812,10.7753,10.7812,12600.0
2007-04-13 12:45:00,18.38,18.38,18.37,18.38,13400.0,10.7812,10.7812,10.7753,10.7812,13400.0
2007-04-13 12:50:00,18.37,18.38,18.36,18.36,38200.0,10.7753,10.7812,10.7694,10.7694,38200.0
2007-04-13 12:55:00,18.37,18.38,18.36,18.36,23600.0,10.7753,10.7812,10.7694,10.7694,23600.0
2007-04-13 13:00:00,18.36,18.38,18.36,18.38,9000.0,10.7694,10.7812,10.7694,10.7812,9000.0
2007-04-13 13:05:00,18.38,18.38,18.35,18.35,48200.0,10.7812,10.7812,10.7636,10.7636,48200.0
2007-04-13 13:10:00,18.35,18.35,18.34,18.34,32400.0,10.7636,10.7636,10.7577,10.7577,32400.0
2007-04-13 13:15:00,18.35,18.35,18.34,18.35,16000.0,10.7636,10.7636,10.7577,10.7636,16000.0
2007-04-13 13:20:00,18.35,18.35,18.33,18.34,29000.0,10.7636,10.7636,10.7518,10.7577,29000.0
2007-04-13 13:25:00,18.34,18.36,18.33,18.36,121600.0,10.7577,10.7694,10.7518,10.7694,121600.0
2007-04-13 13:30:00,18.36,18.38,18.36,18.38,25200.0,10.7694,10.7812,10.7694,10.7812,25200.0
2007-04-13 13:35:00,18.38,18.38,18.38,18.38,22600.0,10.7812,10.7812,10.7812,10.7812,22600.0
2007-04-13 13:40:00,18.39,18.4,18.38,18.4,16600.0,10.787,10.7929,10.7812,10.7929,16600.0
2007-04-13 13:45:00,18.4,18.41,18.39,18.39,29000.0,10.7929,10.7988,10.787,10.787,29000.0
2007-04-13 13:50:00,18.38,18.38,18.36,18.36,9800.0,10.7812,10.7812,10.7694,10.7694,9800.0
2007-04-13 13:55:00,18.36,18.38,18.36,18.38,14000.0,10.7694,10.7812,10.7694,10.7812,14000.0
2007-04-13 14:00:00,18.38,18.38,18.36,18.38,20000.0,10.7812,10.7812,10.7694,10.7812,20000.0
2007-04-13 14:05:00,18.38,18.38,18.34,18.35,56400.0,10.7812,10.7812,10.7577,10.7636,56400.0
2007-04-13 14:10:00,18.35,18.36,18.35,18.36,7800.0,10.7636,10.7694,10.7636,10.7694,7800.0
2007-04-13 14:15:00,18.36,18.37,18.36,18.36,14200.0,10.7694,10.7753,10.7694,10.7694,14200.0
2007-04-13 14:20:00,18.37,18.39,18.37,18.37,14600.0,10.7753,10.787,10.7753,10.7753,14600.0
2007-04-13 14:25:00,18.38,18.38,18.35,18.38,18800.0,10.7812,10.7812,10.7636,10.7812,18800.0
2007-04-13 14:30:00,18.38,18.38,18.37,18.38,13600.0,10.7812,10.7812,10.7753,10.7812,13600.0
2007-04-13 14:35:00,18.38,18.38,18.36,18.37,46400.0,10.7812,10.7812,10.7694,10.7753,46400.0
2007-04-13 14:40:00,18.37,18.43,18.36,18.43,90600.0,10.7753,10.8105,10.7694,10.8105,90600.0
2007-04-13 14:45:00,18.43,18.47,18.41,18.45,79000.0,10.8105,10.834,10.7988,10.8222,79000.0
2007-04-13 14:50:00,18.45,18.48,18.45,18.45,26400.0,10.8222,10.8398,10.8222,10.8222,26400.0
2007-04-13 14:55:00,18.45,18.47,18.43,18.43,65200.0,10.8222,10.834,10.8105,10.8105,65200.0
2007-04-13 15:00:00,18.43,18.43,18.41,18.42,36600.0,10.8105,10.8105,10.7988,10.8046,36600.0
2007-04-13 15:05:00,18.42,18.45,18.42,18.44,18000.0,10.8046,10.8222,10.8046,10.8164,18000.0
2007-04-13 15:10:00,18.45,18.45,18.43,18.45,20400.0,10.8222,10.8222,10.8105,10.8222,20400.0
2007-04-13 15:15:00,18.45,18.45,18.43,18.45,27800.0,10.8222,10.8222,10.8105,10.8222,27800.0
2007-04-13 15:20:00,18.45,18.45,18.43,18.45,22800.0,10.8222,10.8222,10.8105,10.8222,22800.0
2007-04-13 15:25:00,18.45,18.45,18.43,18.44,26600.0,10.8222,10.8222,10.8105,10.8164,26600.0
2007-04-13 15:30:00,18.45,18.45,18.43,18.45,27200.0,10.8222,10.8222,10.8105,10.8222,27200.0
2007-04-13 15:35:00,18.45,18.46,18.44,18.44,33800.0,10.8222,10.8281,10.8164,10.8164,33800.0
2007-04-13 15:40:00,18.44,18.46,18.43,18.44,36000.0,10.8164,10.8281,10.8105,10.8164,36000.0
2007-04-13 15:45:00,18.45,18.45,18.43,18.43,38600.0,10.8222,10.8222,10.8105,10.8105,38600.0
2007-04-13 15:50:00,18.43,18.47,18.43,18.47,50600.0,10.8105,10.834,10.8105,10.834,50600.0
2007-04-13 15:55:00,18.46,18.47,18.45,18.46,84400.0,10.8281,10.834,10.8222,10.8281,84400.0
2007-04-16 09:30:00,18.48,18.52,18.47,18.52,35200.0,10.8398,10.8633,10.834,10.8633,35200.0
2007-04-16 09:35:00,18.5,18.52,18.48,18.49,19800.0,10.8516,10.8633,10.8398,10.8457,19800.0
2007-04-16 09:40:00,18.47,18.54,18.44,18.51,42000.0,10.834,10.875,10.8164,10.8574,42000.0
2007-04-16 09:45:00,18.51,18.54,18.48,18.53,40800.0,10.8574,10.875,10.8398,10.8692,40800.0
2007-04-16 09:50:00,18.53,18.55,18.5,18.53,32200.0,10.8692,10.8809,10.8516,10.8692,32200.0
2007-04-16 09:55:00,18.51,18.54,18.5,18.53,12200.0,10.8574,10.875,10.8516,10.8692,12200.0
2007-04-16 10:00:00,18.53,18.54,18.5,18.53,19600.0,10.8692,10.875,10.8516,10.8692,19600.0
2007-04-16 10:05:00,18.54,18.55,18.52,18.55,21600.0,10.875,10.8809,10.8633,10.8809,21600.0
2007-04-16 10:10:00,18.55,18.57,18.53,18.55,23400.0,10.8809,10.8926,10.8692,10.8809,23400.0
2007-04-16 10:15:00,18.54,18.54,18.5,18.5,10200.0,10.875,10.875,10.8516,10.8516,10200.0
2007-04-16 10:20:00,18.5,18.53,18.49,18.52,37200.0,10.8516,10.8692,10.8457,10.8633,37200.0
2007-04-16 10:25:00,18.53,18.55,18.53,18.55,24200.0,10.8692,10.8809,10.8692,10.8809,24200.0
2007-04-16 10:30:00,18.55,18.56,18.55,18.55,15200.0,10.8809,10.8867,10.8809,10.8809,15200.0
2007-04-16 10:35:00,18.55,18.61,18.54,18.59,43400.0,10.8809,10.9161,10.875,10.9043,43400.0
2007-04-16 10:40:00,18.59,18.63,18.57,18.63,46200.0,10.9043,10.9278,10.8926,10.9278,46200.0
2007-04-16 10:45:00,18.63,18.64,18.58,18.61,57800.0,10.9278,10.9337,10.8985,10.9161,57800.0
2007-04-16 10:50:00,18.61,18.67,18.61,18.66,44000.0,10.9161,10.9513,10.9161,10.9454,44000.0
2007-04-16 10:55:00,18.66,18.66,18.65,18.65,16600.0,10.9454,10.9454,10.9395,10.9395,16600.0
2007-04-16 11:00:00,18.65,18.67,18.65,18.67,30200.0,10.9395,10.9513,10.9395,10.9513,30200.0
2007-04-16 11:05:00,18.66,18.67,18.63,18.67,41800.0,10.9454,10.9513,10.9278,10.9513,41800.0
2007-04-16 11:10:00,18.68,18.7,18.66,18.69,53200.0,10.9571,10.9689,10.9454,10.963,53200.0
2007-04-16 11:15:00,18.68,18.68,18.64,18.65,37800.0,10.9571,10.9571,10.9337,10.9395,37800.0
2007-04-16 11:20:00,18.65,18.68,18.64,18.68,29000.0,10.9395,10.9571,10.9337,10.9571,29000.0
2007-04-16 11:25:00,18.67,18.68,18.67,18.68,10000.0,10.9513,10.9571,10.9513,10.9571,10000.0
2007-04-16 11:30:00,18.67,18.7,18.66,18.7,28200.0,10.9513,10.9689,10.9454,10.9689,28200.0
2007-04-16 11:35:00,18.7,18.75,18.7,18.74,89000.0,10.9689,10.9982,10.9689,10.9923,89000.0
2007-04-16 11:40:00,18.75,18.75,18.74,18.75,52000.0,10.9982,10.9982,10.9923,10.9982,52000.0
2007-04-16 11:45:00,18.75,18.77,18.75,18.76,31000.0,10.9982,11.0099,10.9982,11.0041,31000.0
2007-04-16 11:50:00,18.76,18.78,18.75,18.77,65200.0,11.0041,11.0158,10.9982,11.0099,65200.0
2007-04-16 11:55:00,18.77,18.79,18.75,18.79,36200.0,11.0099,11.0217,10.9982,11.0217,36200.0
2007-04-16 12:00:00,18.79,18.79,18.77,18.78,40600.0,11.0217,11.0217,11.0099,11.0158,40600.0
2007-04-16 12:05:00,18.77,18.79,18.75,18.78,48200.0,11.0099,11.0217,10.9982,11.0158,48200.0
2007-04-16 12:10:00,18.78,18.79,18.77,18.77,21600.0,11.0158,11.0217,11.0099,11.0099,21600.0
2007-04-16 12:15:00,18.76,18.77,18.76,18.76,15800.0,11.0041,11.0099,11.0041,11.0041,15800.0
2007-04-16 12:20:00,18.76,18.77,18.75,18.75,29200.0,11.0041,11.0099,10.9982,10.9982,29200.0
2007-04-16 12:25:00,18.75,18.75,18.73,18.73,8800.0,10.9982,10.9982,10.9865,10.9865,8800.0
2007-04-16 12:30:00,18.73,18.75,18.71,18.71,35800.0,10.9865,10.9982,10.9747,10.9747,35800.0
2007-04-16 12:35:00,18.71,18.73,18.7,18.7,19600.0,10.9747,10.9865,10.9689,10.9689,19600.0
2007-04-16 12:40:00,18.7,18.73,18.7,18.72,26400.0,10.9689,10.9865,10.9689,10.9806,26400.0
2007-04-16 12:45:00,18.72,18.72,18.68,18.69,13000.0,10.9806,10.9806,10.9571,10.963,13000.0
2007-04-16 12:50:00,18.69,18.69,18.68,18.68,9600.0,10.963,10.963,10.9571,10.9571,9600.0
2007-04-16 12:55:00,18.68,18.69,18.67,18.67,29800.0,10.9571,10.963,10.9513,10.9513,29800.0
2007-04-16 13:00:00,18.68,18.7,18.68,18.69,11200.0,10.9571,10.9689,10.9571,10.963,11200.0
2007-04-16 13:05:00,18.69,18.69,18.67,18.68,11200.0,10.963,10.963,10.9513,10.9571,11200.0
2007-04-16 13:10:00,18.68,18.68,18.68,18.68,22200.0,10.9571,10.9571,10.9571,10.9571,22200.0
2007-04-16 13:15:00,18.68,18.7,18.68,18.69,29200.0,10.9571,10.9689,10.9571,10.963,29200.0
2007-04-16 13:20:00,18.69,18.69,18.68,18.68,5200.0,10.963,10.963,10.9571,10.9571,5200.0
2007-04-16 13:25:00,18.67,18.67,18.67,18.67,2800.0,10.9513,10.9513,10.9513,10.9513,2800.0
2007-04-16 13:30:00,18.67,18.68,18.67,18.67,7400.0,10.9513,10.9571,10.9513,10.9513,7400.0
2007-04-16 13:35:00,18.67,18.67,18.66,18.67,6600.0,10.9513,10.9513,10.9454,10.9513,6600.0
2007-04-16 13:40:00,18.67,18.67,18.64,18.64,17600.0,10.9513,10.9513,10.9337,10.9337,17600.0
2007-04-16 13:45:00,18.65,18.66,18.64,18.66,65000.0,10.9395,10.9454,10.9337,10.9454,65000.0
2007-04-16 13:50:00,18.65,18.66,18.64,18.65,31600.0,10.9395,10.9454,10.9337,10.9395,31600.0
2007-04-16 13:55:00,18.65,18.65,18.61,18.61,18400.0,10.9395,10.9395,10.9161,10.9161,18400.0
2007-04-16 14:00:00,18.61,18.63,18.61,18.61,21600.0,10.9161,10.9278,10.9161,10.9161,21600.0
2007-04-16 14:05:00,18.61,18.64,18.61,18.62,19400.0,10.9161,10.9337,10.9161,10.9219,19400.0
2007-04-16 14:10:00,18.62,18.64,18.61,18.61,15000.0,10.9219,10.9337,10.9161,10.9161,15000.0
2007-04-16 14:15:00,18.63,18.65,18.63,18.65,13200.0,10.9278,10.9395,10.9278,10.9395,13200.0
2007-04-16 14:20:00,18.65,18.65,18.64,18.64,3200.0,10.9395,10.9395,10.9337,10.9337,3200.0
2007-04-16 14:25:00,18.64,18.65,18.64,18.65,3600.0,10.9337,10.9395,10.9337,10.9395,3600.0
2007-04-16 14:30:00,18.64,18.65,18.64,18.65,5200.0,10.9337,10.9395,10.9337,10.9395,5200.0
2007-04-16 14:35:00,18.65,18.66,18.64,18.64,11000.0,10.9395,10.9454,10.9337,10.9337,11000.0
2007-04-16 14:40:00,18.64,18.66,18.64,18.66,12000.0,10.9337,10.9454,10.9337,10.9454,12000.0
2007-04-16 14:45:00,18.66,18.68,18.66,18.66,18600.0,10.9454,10.9571,10.9454,10.9454,18600.0
2007-04-16 14:50:00,18.66,18.67,18.66,18.66,17000.0,10.9454,10.9513,10.9454,10.9454,17000.0
2007-04-16 14:55:00,18.66,18.66,18.64,18.66,25200.0,10.9454,10.9454,10.9337,10.9454,25200.0
2007-04-16 15:00:00,18.66,18.66,18.64,18.65,10600.0,10.9454,10.9454,10.9337,10.9395,10600.0
2007-04-16 15:05:00,18.65,18.66,18.64,18.65,23400.0,10.9395,10.9454,10.9337,10.9395,23400.0
2007-04-16 15:10:00,18.65,18.65,18.65,18.65,5000.0,10.9395,10.9395,10.9395,10.9395,5000.0
2007-04-16 15:15:00,18.65,18.65,18.64,18.65,9200.0,10.9395,10.9395,10.9337,10.9395,9200.0
2007-04-16 15:20:00,18.65,18.66,18.65,18.66,27800.0,10.9395,10.9454,10.9395,10.9454,27800.0
2007-04-16 15:25:00,18.66,18.66,18.64,18.64,26200.0,10.9454,10.9454,10.9337,10.9337,26200.0
2007-04-16 15:30:00,18.64,18.64,18.63,18.64,35600.0,10.9337,10.9337,10.9278,10.9337,35600.0
2007-04-16 15:35:00,18.63,18.64,18.63,18.64,47400.0,10.9278,10.9337,10.9278,10.9337,47400.0
2007-04-16 15:40:00,18.64,18.66,18.64,18.64,25800.0,10.9337,10.9454,10.9337,10.9337,25800.0
2007-04-16 15:45:00,18.65,18.66,18.64,18.65,28400.0,10.9395,10.9454,10.9337,10.9395,28400.0
2007-04-16 15:50:00,18.65,18.68,18.65,18.67,60400.0,10.9395,10.9571,10.9395,10.9513,60400.0
2007-04-16 15:55:00,18.67,18.69,18.66,18.68,117000.0,10.9513,10.963,10.9454,10.9571,117000.0
2007-04-17 09:30:00,18.64,18.78,18.63,18.74,79400.0,10.9337,11.0158,10.9278,10.9923,79400.0
2007-04-17 09:35:00,18.73,18.77,18.67,18.69,97200.0,10.9865,11.0099,10.9513,10.963,97200.0
2007-04-17 09:40:00,18.69,18.69,18.59,18.59,27400.0,10.963,10.963,10.9043,10.9043,27400.0
2007-04-17 09:45:00,18.59,18.59,18.55,18.55,43600.0,10.9043,10.9043,10.8809,10.8809,43600.0
2007-04-17 09:50:00,18.55,18.59,18.49,18.57,60400.0,10.8809,10.9043,10.8457,10.8926,60400.0
2007-04-17 09:55:00,18.57,18.57,18.52,18.56,28800.0,10.8926,10.8926,10.8633,10.8867,28800.0
2007-04-17 10:00:00,18.56,18.57,18.54,18.54,217400.0,10.8867,10.8926,10.875,10.875,217400.0
2007-04-17 10:05:00,18.54,18.54,18.52,18.52,46600.0,10.875,10.875,10.8633,10.8633,46600.0
2007-04-17 10:10:00,18.52,18.54,18.52,18.53,63800.0,10.8633,10.875,10.8633,10.8692,63800.0
2007-04-17 10:15:00,18.52,18.54,18.5,18.53,68000.0,10.8633,10.875,10.8516,10.8692,68000.0
2007-04-17 10:20:00,18.53,18.56,18.53,18.54,40600.0,10.8692,10.8867,10.8692,10.875,40600.0
2007-04-17 10:25:00,18.54,18.54,18.48,18.52,47400.0,10.875,10.875,10.8398,10.8633,47400.0
2007-04-17 10:30:00,18.51,18.53,18.49,18.5,14800.0,10.8574,10.8692,10.8457,10.8516,14800.0
2007-04-17 10:35:00,18.5,18.5,18.46,18.47,19600.0,10.8516,10.8516,10.8281,10.834,19600.0
2007-04-17 10:40:00,18.46,18.52,18.45,18.48,49200.0,10.8281,10.8633,10.8222,10.8398,49200.0
2007-04-17 10:45:00,18.48,18.53,18.46,18.53,29600.0,10.8398,10.8692,10.8281,10.8692,29600.0
2007-04-17 10:50:00,18.53,18.53,18.51,18.52,39000.0,10.8692,10.8692,10.8574,10.8633,39000.0
2007-04-17 10:55:00,18.52,18.52,18.47,18.48,20000.0,10.8633,10.8633,10.834,10.8398,20000.0
2007-04-17 11:00:00,18.47,18.54,18.47,18.52,25600.0,10.834,10.875,10.834,10.8633,25600.0
2007-04-17 11:05:00,18.51,18.53,18.5,18.53,18600.0,10.8574,10.8692,10.8516,10.8692,18600.0
2007-04-17 11:10:00,18.53,18.53,18.5,18.53,54400.0,10.8692,10.8692,10.8516,10.8692,54400.0
2007-04-17 11:15:00,18.52,18.54,18.52,18.54,33800.0,10.8633,10.875,10.8633,10.875,33800.0
2007-04-17 11:20:00,18.54,18.54,18.52,18.52,28600.0,10.875,10.875,10.8633,10.8633,28600.0
2007-04-17 11:25:00,18.52,18.53,18.5,18.53,17400.0,10.8633,10.8692,10.8516,10.8692,17400.0
2007-04-17 11:30:00,18.52,18.53,18.5,18.53,24000.0,10.8633,10.8692,10.8516,10.8692,24000.0
2007-04-17 11:35:00,18.53,18.53,18.52,18.53,22800.0,10.8692,10.8692,10.8633,10.8692,22800.0
2007-04-17 11:40:00,18.53,18.53,18.5,18.52,39200.0,10.8692,10.8692,10.8516,10.8633,39200.0
2007-04-17 11:45:00,18.52,18.54,18.51,18.52,23600.0,10.8633,10.875,10.8574,10.8633,23600.0
2007-04-17 11:50:00,18.52,18.52,18.51,18.52,7800.0,10.8633,10.8633,10.8574,10.8633,7800.0
2007-04-17 11:55:00,18.52,18.52,18.5,18.5,13000.0,10.8633,10.8633,10.8516,10.8516,13000.0
2007-04-17 12:00:00,18.5,18.5,18.5,18.5,24200.0,10.8516,10.8516,10.8516,10.8516,24200.0
2007-04-17 12:05:00,18.5,18.52,18.5,18.5,24400.0,10.8516,10.8633,10.8516,10.8516,24400.0
2007-04-17 12:10:00,18.5,18.5,18.5,18.5,20000.0,10.8516,10.8516,10.8516,10.8516,20000.0
2007-04-17 12:15:00,18.5,18.5,18.5,18.5,13000.0,10.8516,10.8516,10.8516,10.8516,13000.0
2007-04-17 12:20:00,18.5,18.5,18.49,18.49,28400.0,10.8516,10.8516,10.8457,10.8457,28400.0
2007-04-17 12:25:00,18.49,18.5,18.49,18.5,14400.0,10.8457,10.8516,10.8457,10.8516,14400.0
2007-04-17 12:30:00,18.5,18.5,18.5,18.5,13800.0,10.8516,10.8516,10.8516,10.8516,13800.0
2007-04-17 12:35:00,18.5,18.5,18.49,18.49,12800.0,10.8516,10.8516,10.8457,10.8457,12800.0
2007-04-17 12:40:00,18.49,18.49,18.46,18.46,29000.0,10.8457,10.8457,10.8281,10.8281,29000.0
2007-04-17 12:45:00,18.46,18.48,18.45,18.46,61200.0,10.8281,10.8398,10.8222,10.8281,61200.0
2007-04-17 12:50:00,18.46,18.47,18.46,18.47,33000.0,10.8281,10.834,10.8281,10.834,33000.0
2007-04-17 12:55:00,18.47,18.47,18.46,18.46,24600.0,10.834,10.834,10.8281,10.8281,24600.0
2007-04-17 13:00:00,18.46,18.47,18.45,18.47,38000.0,10.8281,10.834,10.8222,10.834,38000.0
2007-04-17 13:05:00,18.47,18.47,18.45,18.46,47000.0,10.834,10.834,10.8222,10.8281,47000.0
2007-04-17 13:10:00,18.46,18.46,18.42,18.43,52400.0,10.8281,10.8281,10.8046,10.8105,52400.0
2007-04-17 13:15:00,18.43,18.47,18.43,18.46,30800.0,10.8105,10.834,10.8105,10.8281,30800.0
2007-04-17 13:20:00,18.46,18.47,18.43,18.43,13800.0,10.8281,10.834,10.8105,10.8105,13800.0
2007-04-17 13:25:00,18.43,18.45,18.43,18.45,13600.0,10.8105,10.8222,10.8105,10.8222,13600.0
2007-04-17 13:30:00,18.44,18.45,18.44,18.44,16000.0,10.8164,10.8222,10.8164,10.8164,16000.0
2007-04-17 13:35:00,18.44,18.46,18.44,18.45,38400.0,10.8164,10.8281,10.8164,10.8222,38400.0
2007-04-17 13:40:00,18.45,18.46,18.43,18.45,19400.0,10.8222,10.8281,10.8105,10.8222,19400.0
2007-04-17 13:45:00,18.45,18.45,18.43,18.44,19600.0,10.8222,10.8222,10.8105,10.8164,19600.0
2007-04-17 13:50:00,18.44,18.45,18.43,18.43,34200.0,10.8164,10.8222,10.8105,10.8105,34200.0
2007-04-17 13:55:00,18.43,18.43,18.43,18.43,16800.0,10.8105,10.8105,10.8105,10.8105,16800.0
2007-04-17 14:00:00,18.43,18.45,18.43,18.45,26800.0,10.8105,10.8222,10.8105,10.8222,26800.0
2007-04-17 14:05:00,18.45,18.46,18.43,18.44,28800.0,10.8222,10.8281,10.8105,10.8164,28800.0
2007-04-17 14:10:00,18.45,18.45,18.43,18.45,52400.0,10.8222,10.8222,10.8105,10.8222,52400.0
2007-04-17 14:15:00,18.46,18.46,18.45,18.46,19800.0,10.8281,10.8281,10.8222,10.8281,19800.0
2007-04-17 14:20:00,18.46,18.48,18.45,18.47,30200.0,10.8281,10.8398,10.8222,10.834,30200.0
2007-04-17 14:25:00,18.47,18.47,18.46,18.47,19800.0,10.834,10.834,10.8281,10.834,19800.0
2007-04-17 14:30:00,18.47,18.49,18.45,18.46,15800.0,10.834,10.8457,10.8222,10.8281,15800.0
2007-04-17 14:35:00,18.47,18.47,18.45,18.46,15200.0,10.834,10.834,10.8222,10.8281,15200.0
2007-04-17 14:40:00,18.46,18.47,18.45,18.47,21200.0,10.8281,10.834,10.8222,10.834,21200.0
2007-04-17 14:45:00,18.47,18.48,18.46,18.47,26600.0,10.834,10.8398,10.8281,10.834,26600.0
2007-04-17 14:50:00,18.47,18.47,18.46,18.47,16400.0,10.834,10.834,10.8281,10.834,16400.0
2007-04-17 14:55:00,18.46,18.48,18.46,18.47,11400.0,10.8281,10.8398,10.8281,10.834,11400.0
2007-04-17 15:00:00,18.47,18.47,18.46,18.47,25200.0,10.834,10.834,10.8281,10.834,25200.0
2007-04-17 15:05:00,18.47,18.48,18.46,18.47,22200.0,10.834,10.8398,10.8281,10.834,22200.0
2007-04-17 15:10:00,18.47,18.47,18.43,18.43,57200.0,10.834,10.834,10.8105,10.8105,57200.0
2007-04-17 15:15:00,18.43,18.45,18.43,18.44,23000.0,10.8105,10.8222,10.8105,10.8164,23000.0
2007-04-17 15:20:00,18.44,18.47,18.44,18.44,88600.0,10.8164,10.834,10.8164,10.8164,88600.0
2007-04-17 15:25:00,18.44,18.46,18.44,18.46,22200.0,10.8164,10.8281,10.8164,10.8281,22200.0
2007-04-17 15:30:00,18.46,18.46,18.44,18.44,16200.0,10.8281,10.8281,10.8164,10.8164,16200.0
2007-04-17 15:35:00,18.44,18.48,18.44,18.46,37600.0,10.8164,10.8398,10.8164,10.8281,37600.0
2007-04-17 15:40:00,18.47,18.47,18.45,18.45,29400.0,10.834,10.834,10.8222,10.8222,29400.0
2007-04-17 15:45:00,18.45,18.46,18.43,18.45,32800.0,10.8222,10.8281,10.8105,10.8222,32800.0
2007-04-17 15:50:00,18.45,18.49,18.45,18.48,39800.0,10.8222,10.8457,10.8222,10.8398,39800.0
2007-04-17 15:55:00,18.47,18.47,18.45,18.46,72000.0,10.834,10.834,10.8222,10.8281,72000.0
2007-04-18 09:30:00,18.51,18.85,18.46,18.85,241200.0,10.8574,11.0569,10.8281,11.0569,241200.0
2007-04-18 09:35:00,18.83,18.9,18.51,18.86,122800.0,11.0451,11.0862,10.8574,11.0627,122800.0
2007-04-18 09:40:00,18.86,18.87,18.76,18.76,267200.0,11.0627,11.0686,11.0041,11.0041,267200.0
2007-04-18 09:45:00,18.76,18.8,18.74,18.76,122000.0,11.0041,11.0275,10.9923,11.0041,122000.0
2007-04-18 09:50:00,18.76,18.8,18.73,18.73,142000.0,11.0041,11.0275,10.9865,10.9865,142000.0
2007-04-18 09:55:00,18.73,18.75,18.72,18.74,72800.0,10.9865,10.9982,10.9806,10.9923,72800.0
2007-04-18 10:00:00,18.74,18.75,18.68,18.68,133600.0,10.9923,10.9982,10.9571,10.9571,133600.0
2007-04-18 10:05:00,18.68,18.68,18.58,18.61,163000.0,10.9571,10.9571,10.8985,10.9161,163000.0
2007-04-18 10:10:00,18.61,18.61,18.53,18.61,134800.0,10.9161,10.9161,10.8692,10.9161,134800.0
2007-04-18 10:15:00,18.61,18.68,18.6,18.67,87400.0,10.9161,10.9571,10.9102,10.9513,87400.0
2007-04-18 10:20:00,18.66,18.68,18.61,18.67,109800.0,10.9454,10.9571,10.9161,10.9513,109800.0
2007-04-18 10:25:00,18.68,18.68,18.65,18.65,32200.0,10.9571,10.9571,10.9395,10.9395,32200.0
2007-04-18 10:30:00,18.65,18.68,18.64,18.67,118200.0,10.9395,10.9571,10.9337,10.9513,118200.0
2007-04-18 10:35:00,18.67,18.73,18.66,18.72,71800.0,10.9513,10.9865,10.9454,10.9806,71800.0
2007-04-18 10:40:00,18.74,18.74,18.69,18.7,52800.0,10.9923,10.9923,10.963,10.9689,52800.0
2007-04-18 10:45:00,18.7,18.74,18.7,18.74,35800.0,10.9689,10.9923,10.9689,10.9923,35800.0
2007-04-18 10:50:00,18.74,18.74,18.73,18.73,14200.0,10.9923,10.9923,10.9865,10.9865,14200.0
2007-04-18 10:55:00,18.73,18.75,18.73,18.73,29000.0,10.9865,10.9982,10.9865,10.9865,29000.0
2007-04-18 11:00:00,18.74,18.75,18.73,18.75,43200.0,10.9923,10.9982,10.9865,10.9982,43200.0
2007-04-18 11:05:00,18.75,18.79,18.75,18.78,60800.0,10.9982,11.0217,10.9982,11.0158,60800.0
2007-04-18 11:10:00,18.78,18.79,18.77,18.78,11800.0,11.0158,11.0217,11.0099,11.0158,11800.0
2007-04-18 11:15:00,18.78,18.79,18.73,18.74,25600.0,11.0158,11.0217,10.9865,10.9923,25600.0
2007-04-18 11:20:00,18.73,18.73,18.68,18.7,37600.0,10.9865,10.9865,10.9571,10.9689,37600.0
2007-04-18 11:25:00,18.7,18.7,18.68,18.7,33400.0,10.9689,10.9689,10.9571,10.9689,33400.0
2007-04-18 11:30:00,18.7,18.75,18.7,18.73,47600.0,10.9689,10.9982,10.9689,10.9865,47600.0
2007-04-18 11:35:00,18.73,18.73,18.66,18.67,133200.0,10.9865,10.9865,10.9454,10.9513,133200.0
2007-04-18 11:40:00,18.67,18.69,18.65,18.66,57800.0,10.9513,10.963,10.9395,10.9454,57800.0
2007-04-18 11:45:00,18.65,18.68,18.65,18.68,30600.0,10.9395,10.9571,10.9395,10.9571,30600.0
2007-04-18 11:50:00,18.68,18.69,18.68,18.68,26600.0,10.9571,10.963,10.9571,10.9571,26600.0
2007-04-18 11:55:00,18.68,18.69,18.67,18.68,45400.0,10.9571,10.963,10.9513,10.9571,45400.0
2007-04-18 12:00:00,18.68,18.68,18.66,18.67,30800.0,10.9571,10.9571,10.9454,10.9513,30800.0
2007-04-18 12:05:00,18.67,18.68,18.66,18.66,51800.0,10.9513,10.9571,10.9454,10.9454,51800.0
2007-04-18 12:10:00,18.66,18.67,18.66,18.66,31000.0,10.9454,10.9513,10.9454,10.9454,31000.0
2007-04-18 12:15:00,18.66,18.66,18.61,18.61,64800.0,10.9454,10.9454,10.9161,10.9161,64800.0
2007-04-18 12:20:00,18.61,18.64,18.6,18.61,83800.0,10.9161,10.9337,10.9102,10.9161,83800.0
2007-04-18 12:25:00,18.61,18.62,18.6,18.61,32600.0,10.9161,10.9219,10.9102,10.9161,32600.0
2007-04-18 12:30:00,18.61,18.64,18.6,18.61,71800.0,10.9161,10.9337,10.9102,10.9161,71800.0
2007-04-18 12:35:00,18.61,18.63,18.6,18.6,24200.0,10.9161,10.9278,10.9102,10.9102,24200.0
2007-04-18 12:40:00,18.6,18.61,18.54,18.54,82200.0,10.9102,10.9161,10.875,10.875,82200.0
2007-04-18 12:45:00,18.54,18.57,18.54,18.56,52600.0,10.875,10.8926,10.875,10.8867,52600.0
2007-04-18 12:50:00,18.57,18.57,18.53,18.54,86400.0,10.8926,10.8926,10.8692,10.875,86400.0
2007-04-18 12:55:00,18.54,18.56,18.54,18.55,45600.0,10.875,10.8867,10.875,10.8809,45600.0
2007-04-18 13:00:00,18.55,18.57,18.55,18.57,23600.0,10.8809,10.8926,10.8809,10.8926,23600.0
2007-04-18 13:05:00,18.57,18.58,18.56,18.56,16800.0,10.8926,10.8985,10.8867,10.8867,16800.0
2007-04-18 13:10:00,18.56,18.58,18.55,18.57,46000.0,10.8867,10.8985,10.8809,10.8926,46000.0
2007-04-18 13:15:00,18.57,18.59,18.56,18.58,20600.0,10.8926,10.9043,10.8867,10.8985,20600.0
2007-04-18 13:20:00,18.58,18.6,18.48,18.48,131400.0,10.8985,10.9102,10.8398,10.8398,131400.0
2007-04-18 13:25:00,18.5,18.5,18.48,18.5,73800.0,10.8516,10.8516,10.8398,10.8516,73800.0
2007-04-18 13:30:00,18.5,18.5,18.47,18.5,44600.0,10.8516,10.8516,10.834,10.8516,44600.0
2007-04-18 13:35:00,18.5,18.52,18.5,18.5,35600.0,10.8516,10.8633,10.8516,10.8516,35600.0
2007-04-18 13:40:00,18.51,18.54,18.5,18.53,18800.0,10.8574,10.875,10.8516,10.8692,18800.0
2007-04-18 13:45:00,18.53,18.55,18.51,18.54,36200.0,10.8692,10.8809,10.8574,10.875,36200.0
2007-04-18 13:50:00,18.55,18.55,18.53,18.54,38600.0,10.8809,10.8809,10.8692,10.875,38600.0
2007-04-18 13:55:00,18.54,18.54,18.52,18.54,35200.0,10.875,10.875,10.8633,10.875,35200.0
2007-04-18 14:00:00,18.54,18.55,18.54,18.55,43600.0,10.875,10.8809,10.875,10.8809,43600.0
2007-04-18 14:05:00,18.55,18.55,18.54,18.55,39600.0,10.8809,10.8809,10.875,10.8809,39600.0
2007-04-18 14:10:00,18.55,18.56,18.54,18.54,51400.0,10.8809,10.8867,10.875,10.875,51400.0
2007-04-18 14:15:00,18.54,18.55,18.54,18.55,30800.0,10.875,10.8809,10.875,10.8809,30800.0
2007-04-18 14:20:00,18.55,18.55,18.53,18.55,46800.0,10.8809,10.8809,10.8692,10.8809,46800.0
2007-04-18 14:25:00,18.55,18.57,18.53,18.55,97800.0,10.8809,10.8926,10.8692,10.8809,97800.0
2007-04-18 14:30:00,18.55,18.57,18.54,18.54,85600.0,10.8809,10.8926,10.875,10.875,85600.0
2007-04-18 14:35:00,18.54,18.56,18.53,18.55,20200.0,10.875,10.8867,10.8692,10.8809,20200.0
2007-04-18 14:40:00,18.55,18.57,18.55,18.56,5200.0,10.8809,10.8926,10.8809,10.8867,5200.0
2007-04-18 14:45:00,18.56,18.57,18.56,18.56,23800.0,10.8867,10.8926,10.8867,10.8867,23800.0
2007-04-18 14:50:00,18.57,18.57,18.55,18.55,28600.0,10.8926,10.8926,10.8809,10.8809,28600.0
2007-04-18 14:55:00,18.56,18.58,18.54,18.57,49600.0,10.8867,10.8985,10.875,10.8926,49600.0
2007-04-18 15:00:00,18.57,18.59,18.57,18.58,39600.0,10.8926,10.9043,10.8926,10.8985,39600.0
2007-04-18 15:05:00,18.58,18.61,18.58,18.59,61000.0,10.8985,10.9161,10.8985,10.9043,61000.0
2007-04-18 15:10:00,18.59,18.6,18.56,18.6,59400.0,10.9043,10.9102,10.8867,10.9102,59400.0
2007-04-18 15:15:00,18.6,18.6,18.59,18.59,31400.0,10.9102,10.9102,10.9043,10.9043,31400.0
2007-04-18 15:20:00,18.59,18.61,18.57,18.61,72000.0,10.9043,10.9161,10.8926,10.9161,72000.0
2007-04-18 15:25:00,18.61,18.61,18.57,18.59,124800.0,10.9161,10.9161,10.8926,10.9043,124800.0
2007-04-18 15:30:00,18.59,18.6,18.59,18.59,64800.0,10.9043,10.9102,10.9043,10.9043,64800.0
2007-04-18 15:35:00,18.59,18.6,18.58,18.6,30400.0,10.9043,10.9102,10.8985,10.9102,30400.0
2007-04-18 15:40:00,18.6,18.62,18.6,18.6,88200.0,10.9102,10.9219,10.9102,10.9102,88200.0
2007-04-18 15:45:00,18.61,18.61,18.57,18.58,167600.0,10.9161,10.9161,10.8926,10.8985,167600.0
2007-04-18 15:50:00,18.58,18.59,18.53,18.54,133800.0,10.8985,10.9043,10.8692,10.875,133800.0
2007-04-18 15:55:00,18.54,18.55,18.47,18.5,207400.0,10.875,10.8809,10.834,10.8516,207400.0
2007-04-19 09:30:00,18.4,18.5,18.27,18.33,99800.0,10.7929,10.8516,10.7166,10.7518,99800.0
2007-04-19 09:35:00,18.33,18.43,18.33,18.41,37000.0,10.7518,10.8105,10.7518,10.7988,37000.0
2007-04-19 09:40:00,18.42,18.42,18.36,18.4,19800.0,10.8046,10.8046,10.7694,10.7929,19800.0
2007-04-19 09:45:00,18.4,18.42,18.36,18.41,51400.0,10.7929,10.8046,10.7694,10.7988,51400.0
2007-04-19 09:50:00,18.4,18.43,18.37,18.38,32800.0,10.7929,10.8105,10.7753,10.7812,32800.0
2007-04-19 09:55:00,18.38,18.38,18.35,18.38,45200.0,10.7812,10.7812,10.7636,10.7812,45200.0
2007-04-19 10:00:00,18.38,18.43,18.37,18.41,70200.0,10.7812,10.8105,10.7753,10.7988,70200.0
2007-04-19 10:05:00,18.41,18.45,18.39,18.42,45800.0,10.7988,10.8222,10.787,10.8046,45800.0
2007-04-19 10:10:00,18.42,18.43,18.39,18.41,70400.0,10.8046,10.8105,10.787,10.7988,70400.0
2007-04-19 10:15:00,18.41,18.44,18.38,18.43,63800.0,10.7988,10.8164,10.7812,10.8105,63800.0
2007-04-19 10:20:00,18.44,18.5,18.44,18.48,60800.0,10.8164,10.8516,10.8164,10.8398,60800.0
2007-04-19 10:25:00,18.49,18.54,18.49,18.52,47000.0,10.8457,10.875,10.8457,10.8633,47000.0
2007-04-19 10:30:00,18.52,18.55,18.5,18.54,183600.0,10.8633,10.8809,10.8516,10.875,183600.0
2007-04-19 10:35:00,18.54,18.56,18.53,18.56,26800.0,10.875,10.8867,10.8692,10.8867,26800.0
2007-04-19 10:40:00,18.56,18.56,18.52,18.54,25000.0,10.8867,10.8867,10.8633,10.875,25000.0
2007-04-19 10:45:00,18.54,18.56,18.52,18.52,47200.0,10.875,10.8867,10.8633,10.8633,47200.0
2007-04-19 10:50:00,18.52,18.54,18.5,18.53,15800.0,10.8633,10.875,10.8516,10.8692,15800.0
2007-04-19 10:55:00,18.54,18.54,18.53,18.54,16600.0,10.875,10.875,10.8692,10.875,16600.0
2007-04-19 11:00:00,18.53,18.54,18.5,18.5,28400.0,10.8692,10.875,10.8516,10.8516,28400.0
2007-04-19 11:05:00,18.5,18.56,18.5,18.56,31400.0,10.8516,10.8867,10.8516,10.8867,31400.0
2007-04-19 11:10:00,18.56,18.64,18.56,18.64,107400.0,10.8867,10.9337,10.8867,10.9337,107400.0
2007-04-19 11:15:00,18.65,18.68,18.62,18.66,46000.0,10.9395,10.9571,10.9219,10.9454,46000.0
2007-04-19 11:20:00,18.66,18.67,18.64,18.67,15000.0,10.9454,10.9513,10.9337,10.9513,15000.0
2007-04-19 11:25:00,18.66,18.66,18.61,18.63,10200.0,10.9454,10.9454,10.9161,10.9278,10200.0
2007-04-19 11:30:00,18.64,18.64,18.6,18.6,12600.0,10.9337,10.9337,10.9102,10.9102,12600.0
2007-04-19 11:35:00,18.6,18.6,18.58,18.58,17800.0,10.9102,10.9102,10.8985,10.8985,17800.0
2007-04-19 11:40:00,18.59,18.6,18.59,18.6,13800.0,10.9043,10.9102,10.9043,10.9102,13800.0
2007-04-19 11:45:00,18.6,18.61,18.56,18.56,26800.0,10.9102,10.9161,10.8867,10.8867,26800.0
2007-04-19 11:50:00,18.58,18.61,18.56,18.6,34200.0,10.8985,10.9161,10.8867,10.9102,34200.0
2007-04-19 11:55:00,18.6,18.62,18.58,18.62,40600.0,10.9102,10.9219,10.8985,10.9219,40600.0
2007-04-19 12:00:00,18.62,18.62,18.59,18.59,44000.0,10.9219,10.9219,10.9043,10.9043,44000.0
2007-04-19 12:05:00,18.59,18.62,18.59,18.61,34800.0,10.9043,10.9219,10.9043,10.9161,34800.0
2007-04-19 12:10:00,18.61,18.67,18.61,18.67,87800.0,10.9161,10.9513,10.9161,10.9513,87800.0
2007-04-19 12:15:00,18.67,18.73,18.66,18.69,65000.0,10.9513,10.9865,10.9454,10.963,65000.0
2007-04-19 12:20:00,18.69,18.71,18.68,18.7,23000.0,10.963,10.9747,10.9571,10.9689,23000.0
2007-04-19 12:25:00,18.71,18.71,18.68,18.71,12600.0,10.9747,10.9747,10.9571,10.9747,12600.0
2007-04-19 12:30:00,18.71,18.71,18.67,18.71,19800.0,10.9747,10.9747,10.9513,10.9747,19800.0
2007-04-19 12:35:00,18.71,18.73,18.71,18.72,13600.0,10.9747,10.9865,10.9747,10.9806,13600.0
2007-04-19 12:40:00,18.72,18.73,18.71,18.72,16000.0,10.9806,10.9865,10.9747,10.9806,16000.0
2007-04-19 12:45:00,18.71,18.73,18.71,18.73,22800.0,10.9747,10.9865,10.9747,10.9865,22800.0
2007-04-19 12:50:00,18.73,18.74,18.72,18.74,49400.0,10.9865,10.9923,10.9806,10.9923,49400.0
2007-04-19 12:55:00,18.74,18.75,18.73,18.74,12600.0,10.9923,10.9982,10.9865,10.9923,12600.0
2007-04-19 13:00:00,18.74,18.75,18.74,18.75,27200.0,10.9923,10.9982,10.9923,10.9982,27200.0
2007-04-19 13:05:00,18.75,18.75,18.74,18.75,6800.0,10.9982,10.9982,10.9923,10.9982,6800.0
2007-04-19 13:10:00,18.75,18.78,18.74,18.78,103200.0,10.9982,11.0158,10.9923,11.0158,103200.0
2007-04-19 13:15:00,18.78,18.8,18.77,18.78,16600.0,11.0158,11.0275,11.0099,11.0158,16600.0
2007-04-19 13:20:00,18.78,18.79,18.78,18.78,20800.0,11.0158,11.0217,11.0158,11.0158,20800.0
2007-04-19 13:25:00,18.78,18.79,18.55,18.79,38000.0,11.0158,11.0217,10.8809,11.0217,38000.0
2007-04-19 13:30:00,18.79,18.79,18.77,18.78,15000.0,11.0217,11.0217,11.0099,11.0158,15000.0
2007-04-19 13:35:00,18.77,18.78,18.75,18.76,27400.0,11.0099,11.0158,10.9982,11.0041,27400.0
2007-04-19 13:40:00,18.77,18.77,18.73,18.75,13800.0,11.0099,11.0099,10.9865,10.9982,13800.0
2007-04-19 13:45:00,18.75,18.76,18.75,18.76,23000.0,10.9982,11.0041,10.9982,11.0041,23000.0
2007-04-19 13:50:00,18.75,18.77,18.73,18.75,37000.0,10.9982,11.0099,10.9865,10.9982,37000.0
2007-04-19 13:55:00,18.75,18.75,18.71,18.72,17000.0,10.9982,10.9982,10.9747,10.9806,17000.0
2007-04-19 14:00:00,18.71,18.71,18.69,18.71,11000.0,10.9747,10.9747,10.963,10.9747,11000.0
2007-04-19 14:05:00,18.71,18.74,18.7,18.72,16200.0,10.9747,10.9923,10.9689,10.9806,16200.0
2007-04-19 14:10:00,18.72,18.73,18.7,18.71,18600.0,10.9806,10.9865,10.9689,10.9747,18600.0
2007-04-19 14:15:00,18.7,18.7,18.66,18.68,32400.0,10.9689,10.9689,10.9454,10.9571,32400.0
2007-04-19 14:20:00,18.68,18.68,18.64,18.64,55400.0,10.9571,10.9571,10.9337,10.9337,55400.0
2007-04-19 14:25:00,18.64,18.68,18.64,18.68,35800.0,10.9337,10.9571,10.9337,10.9571,35800.0
2007-04-19 14:30:00,18.68,18.68,18.65,18.65,41200.0,10.9571,10.9571,10.9395,10.9395,41200.0
2007-04-19 14:35:00,18.65,18.65,18.65,18.65,7600.0,10.9395,10.9395,10.9395,10.9395,7600.0
2007-04-19 14:40:00,18.65,18.65,18.65,18.65,14400.0,10.9395,10.9395,10.9395,10.9395,14400.0
2007-04-19 14:45:00,18.65,18.65,18.64,18.65,27400.0,10.9395,10.9395,10.9337,10.9395,27400.0
2007-04-19 14:50:00,18.65,18.66,18.65,18.65,22800.0,10.9395,10.9454,10.9395,10.9395,22800.0
2007-04-19 14:55:00,18.65,18.66,18.63,18.63,54000.0,10.9395,10.9454,10.9278,10.9278,54000.0
2007-04-19 15:00:00,18.63,18.66,18.62,18.66,37200.0,10.9278,10.9454,10.9219,10.9454,37200.0
2007-04-19 15:05:00,18.66,18.68,18.64,18.67,51600.0,10.9454,10.9571,10.9337,10.9513,51600.0
2007-04-19 15:10:00,18.68,18.7,18.66,18.66,98000.0,10.9571,10.9689,10.9454,10.9454,98000.0
2007-04-19 15:15:00,18.66,18.67,18.66,18.67,14800.0,10.9454,10.9513,10.9454,10.9513,14800.0
2007-04-19 15:20:00,18.67,18.68,18.67,18.68,29200.0,10.9513,10.9571,10.9513,10.9571,29200.0
2007-04-19 15:25:00,18.68,18.7,18.67,18.69,30400.0,10.9571,10.9689,10.9513,10.963,30400.0
2007-04-19 15:30:00,18.69,18.69,18.67,18.67,35000.0,10.963,10.963,10.9513,10.9513,35000.0
2007-04-19 15:35:00,18.67,18.67,18.65,18.65,115000.0,10.9513,10.9513,10.9395,10.9395,115000.0
2007-04-19 15:40:00,18.65,18.68,18.65,18.67,39600.0,10.9395,10.9571,10.9395,10.9513,39600.0
2007-04-19 15:45:00,18.67,18.68,18.66,18.68,42400.0,10.9513,10.9571,10.9454,10.9571,42400.0
2007-04-19 15:50:00,18.68,18.68,18.67,18.67,67800.0,10.9571,10.9571,10.9513,10.9513,67800.0
2007-04-19 15:55:00,18.67,18.68,18.66,18.68,130600.0,10.9513,10.9571,10.9454,10.9571,130600.0
2007-04-20 09:30:00,18.86,18.94,18.82,18.91,432600.0,11.0627,11.1096,11.0393,11.092,432600.0
2007-04-20 09:35:00,18.9,18.92,18.78,18.83,38000.0,11.0862,11.0979,11.0158,11.0451,38000.0
2007-04-20 09:40:00,18.83,18.86,18.82,18.84,21600.0,11.0451,11.0627,11.0393,11.051,21600.0
2007-04-20 09:45:00,18.84,18.84,18.79,18.84,27200.0,11.051,11.051,11.0217,11.051,27200.0
2007-04-20 09:50:00,18.83,18.83,18.71,18.72,46000.0,11.0451,11.0451,10.9747,10.9806,46000.0
2007-04-20 09:55:00,18.7,18.76,18.7,18.71,86400.0,10.9689,11.0041,10.9689,10.9747,86400.0
2007-04-20 10:00:00,18.71,18.79,18.68,18.77,150800.0,10.9747,11.0217,10.9571,11.0099,150800.0
2007-04-20 10:05:00,18.76,18.76,18.71,18.74,47600.0,11.0041,11.0041,10.9747,10.9923,47600.0
2007-04-20 10:10:00,18.73,18.79,18.72,18.79,96000.0,10.9865,11.0217,10.9806,11.0217,96000.0
2007-04-20 10:15:00,18.79,18.79,18.74,18.77,29600.0,11.0217,11.0217,10.9923,11.0099,29600.0
2007-04-20 10:20:00,18.77,18.77,18.7,18.72,44600.0,11.0099,11.0099,10.9689,10.9806,44600.0
2007-04-20 10:25:00,18.72,18.74,18.68,18.72,25000.0,10.9806,10.9923,10.9571,10.9806,25000.0
2007-04-20 10:30:00,18.72,18.72,18.67,18.67,22800.0,10.9806,10.9806,10.9513,10.9513,22800.0
2007-04-20 10:35:00,18.68,18.69,18.65,18.66,20800.0,10.9571,10.963,10.9395,10.9454,20800.0
2007-04-20 10:40:00,18.65,18.66,18.62,18.64,27400.0,10.9395,10.9454,10.9219,10.9337,27400.0
2007-04-20 10:45:00,18.64,18.66,18.63,18.66,19800.0,10.9337,10.9454,10.9278,10.9454,19800.0
2007-04-20 10:50:00,18.67,18.68,18.64,18.68,26200.0,10.9513,10.9571,10.9337,10.9571,26200.0
2007-04-20 10:55:00,18.68,18.68,18.63,18.64,17000.0,10.9571,10.9571,10.9278,10.9337,17000.0
2007-04-20 11:00:00,18.64,18.68,18.63,18.65,22400.0,10.9337,10.9571,10.9278,10.9395,22400.0
2007-04-20 11:05:00,18.65,18.67,18.63,18.64,19800.0,10.9395,10.9513,10.9278,10.9337,19800.0
2007-04-20 11:10:00,18.64,18.64,18.6,18.61,28400.0,10.9337,10.9337,10.9102,10.9161,28400.0
2007-04-20 11:15:00,18.61,18.61,18.58,18.58,42800.0,10.9161,10.9161,10.8985,10.8985,42800.0
2007-04-20 11:20:00,18.59,18.62,18.58,18.62,21200.0,10.9043,10.9219,10.8985,10.9219,21200.0
2007-04-20 11:25:00,18.62,18.65,18.61,18.64,30800.0,10.9219,10.9395,10.9161,10.9337,30800.0
2007-04-20 11:30:00,18.64,18.67,18.64,18.67,13200.0,10.9337,10.9513,10.9337,10.9513,13200.0
2007-04-20 11:35:00,18.67,18.67,18.63,18.64,19600.0,10.9513,10.9513,10.9278,10.9337,19600.0
2007-04-20 11:40:00,18.64,18.65,18.62,18.65,17400.0,10.9337,10.9395,10.9219,10.9395,17400.0
2007-04-20 11:45:00,18.65,18.65,18.61,18.65,25800.0,10.9395,10.9395,10.9161,10.9395,25800.0
2007-04-20 11:50:00,18.64,18.64,18.61,18.63,14800.0,10.9337,10.9337,10.9161,10.9278,14800.0
2007-04-20 11:55:00,18.63,18.65,18.63,18.64,6000.0,10.9278,10.9395,10.9278,10.9337,6000.0
2007-04-20 12:00:00,18.65,18.66,18.63,18.66,38600.0,10.9395,10.9454,10.9278,10.9454,38600.0
2007-04-20 12:05:00,18.66,18.67,18.63,18.63,9200.0,10.9454,10.9513,10.9278,10.9278,9200.0
2007-04-20 12:10:00,18.63,18.7,18.63,18.7,23800.0,10.9278,10.9689,10.9278,10.9689,23800.0
2007-04-20 12:15:00,18.7,18.7,18.68,18.69,20600.0,10.9689,10.9689,10.9571,10.963,20600.0
2007-04-20 12:20:00,18.68,18.68,18.65,18.65,23600.0,10.9571,10.9571,10.9395,10.9395,23600.0
2007-04-20 12:25:00,18.65,18.65,18.61,18.64,25800.0,10.9395,10.9395,10.9161,10.9337,25800.0
2007-04-20 12:30:00,18.64,18.65,18.63,18.65,12600.0,10.9337,10.9395,10.9278,10.9395,12600.0
2007-04-20 12:35:00,18.64,18.64,18.6,18.6,15800.0,10.9337,10.9337,10.9102,10.9102,15800.0
2007-04-20 12:40:00,18.6,18.61,18.6,18.61,13200.0,10.9102,10.9161,10.9102,10.9161,13200.0
2007-04-20 12:45:00,18.63,18.63,18.62,18.62,4000.0,10.9278,10.9278,10.9219,10.9219,4000.0
2007-04-20 12:50:00,18.63,18.65,18.62,18.64,15800.0,10.9278,10.9395,10.9219,10.9337,15800.0
2007-04-20 12:55:00,18.64,18.66,18.63,18.63,15200.0,10.9337,10.9454,10.9278,10.9278,15200.0
2007-04-20 13:00:00,18.64,18.65,18.64,18.65,4000.0,10.9337,10.9395,10.9337,10.9395,4000.0
2007-04-20 13:05:00,18.65,18.65,18.63,18.65,40200.0,10.9395,10.9395,10.9278,10.9395,40200.0
2007-04-20 13:10:00,18.65,18.66,18.65,18.66,12000.0,10.9395,10.9454,10.9395,10.9454,12000.0
2007-04-20 13:15:00,18.66,18.7,18.66,18.68,52000.0,10.9454,10.9689,10.9454,10.9571,52000.0
2007-04-20 13:20:00,18.68,18.73,18.68,18.73,21200.0,10.9571,10.9865,10.9571,10.9865,21200.0
2007-04-20 13:25:00,18.72,18.75,18.72,18.75,12600.0,10.9806,10.9982,10.9806,10.9982,12600.0
2007-04-20 13:30:00,18.75,18.77,18.75,18.77,15000.0,10.9982,11.0099,10.9982,11.0099,15000.0
2007-04-20 13:35:00,18.77,18.77,18.75,18.75,9800.0,11.0099,11.0099,10.9982,10.9982,9800.0
2007-04-20 13:40:00,18.75,18.75,18.73,18.74,18200.0,10.9982,10.9982,10.9865,10.9923,18200.0
2007-04-20 13:45:00,18.73,18.73,18.72,18.72,27000.0,10.9865,10.9865,10.9806,10.9806,27000.0
2007-04-20 13:50:00,18.72,18.72,18.69,18.69,7400.0,10.9806,10.9806,10.963,10.963,7400.0
2007-04-20 13:55:00,18.69,18.72,18.69,18.72,12200.0,10.963,10.9806,10.963,10.9806,12200.0
2007-04-20 14:00:00,18.72,18.73,18.71,18.73,6800.0,10.9806,10.9865,10.9747,10.9865,6800.0
2007-04-20 14:05:00,18.73,18.73,18.7,18.7,32400.0,10.9865,10.9865,10.9689,10.9689,32400.0
2007-04-20 14:10:00,18.71,18.71,18.68,18.7,9600.0,10.9747,10.9747,10.9571,10.9689,9600.0
2007-04-20 14:15:00,18.7,18.71,18.7,18.71,5000.0,10.9689,10.9747,10.9689,10.9747,5000.0
2007-04-20 14:20:00,18.71,18.71,18.7,18.71,7800.0,10.9747,10.9747,10.9689,10.9747,7800.0
2007-04-20 14:25:00,18.71,18.71,18.7,18.7,3400.0,10.9747,10.9747,10.9689,10.9689,3400.0
2007-04-20 14:30:00,18.7,18.72,18.7,18.71,10400.0,10.9689,10.9806,10.9689,10.9747,10400.0
2007-04-20 14:35:00,18.71,18.73,18.71,18.73,19800.0,10.9747,10.9865,10.9747,10.9865,19800.0
2007-04-20 14:40:00,18.73,18.74,18.73,18.73,11200.0,10.9865,10.9923,10.9865,10.9865,11200.0
2007-04-20 14:45:00,18.73,18.74,18.72,18.73,9000.0,10.9865,10.9923,10.9806,10.9865,9000.0
2007-04-20 14:50:00,18.73,18.75,18.73,18.75,10000.0,10.9865,10.9982,10.9865,10.9982,10000.0
2007-04-20 14:55:00,18.75,18.77,18.75,18.77,17400.0,10.9982,11.0099,10.9982,11.0099,17400.0
2007-04-20 15:00:00,18.77,18.77,18.75,18.75,39000.0,11.0099,11.0099,10.9982,10.9982,39000.0
2007-04-20 15:05:00,18.75,18.75,18.74,18.74,8800.0,10.9982,10.9982,10.9923,10.9923,8800.0
2007-04-20 15:10:00,18.74,18.74,18.72,18.73,22400.0,10.9923,10.9923,10.9806,10.9865,22400.0
2007-04-20 15:15:00,18.73,18.73,18.72,18.72,19800.0,10.9865,10.9865,10.9806,10.9806,19800.0
2007-04-20 15:20:00,18.72,18.73,18.71,18.72,24600.0,10.9806,10.9865,10.9747,10.9806,24600.0
2007-04-20 15:25:00,18.71,18.72,18.7,18.71,22000.0,10.9747,10.9806,10.9689,10.9747,22000.0
2007-04-20 15:30:00,18.71,18.72,18.7,18.71,42400.0,10.9747,10.9806,10.9689,10.9747,42400.0
2007-04-20 15:35:00,18.72,18.72,18.7,18.7,27000.0,10.9806,10.9806,10.9689,10.9689,27000.0
2007-04-20 15:40:00,18.7,18.71,18.69,18.69,25000.0,10.9689,10.9747,10.963,10.963,25000.0
2007-04-20 15:45:00,18.7,18.71,18.69,18.7,43400.0,10.9689,10.9747,10.963,10.9689,43400.0
2007-04-20 15:50:00,18.7,18.72,18.7,18.71,52200.0,10.9689,10.9806,10.9689,10.9747,52200.0
2007-04-20 15:55:00,18.71,18.74,18.71,18.72,88200.0,10.9747,10.9923,10.9747,10.9806,88200.0
2007-04-23 09:30:00,18.81,18.81,18.59,18.61,97400.0,11.0334,11.0334,10.9043,10.9161,97400.0
2007-04-23 09:35:00,18.61,18.72,18.61,18.68,56000.0,10.9161,10.9806,10.9161,10.9571,56000.0
2007-04-23 09:40:00,18.67,18.69,18.66,18.68,53600.0,10.9513,10.963,10.9454,10.9571,53600.0
2007-04-23 09:45:00,18.68,18.69,18.66,18.68,57800.0,10.9571,10.963,10.9454,10.9571,57800.0
2007-04-23 09:50:00,18.68,18.71,18.66,18.66,21000.0,10.9571,10.9747,10.9454,10.9454,21000.0
2007-04-23 09:55:00,18.68,18.68,18.65,18.66,113400.0,10.9571,10.9571,10.9395,10.9454,113400.0
2007-04-23 10:00:00,18.65,18.65,18.59,18.59,18400.0,10.9395,10.9395,10.9043,10.9043,18400.0
2007-04-23 10:05:00,18.59,18.63,18.58,18.61,23600.0,10.9043,10.9278,10.8985,10.9161,23600.0
2007-04-23 10:10:00,18.61,18.65,18.61,18.64,18000.0,10.9161,10.9395,10.9161,10.9337,18000.0
2007-04-23 10:15:00,18.65,18.66,18.61,18.61,49800.0,10.9395,10.9454,10.9161,10.9161,49800.0
2007-04-23 10:20:00,18.61,18.61,18.59,18.6,21600.0,10.9161,10.9161,10.9043,10.9102,21600.0
2007-04-23 10:25:00,18.6,18.6,18.54,18.57,53800.0,10.9102,10.9102,10.875,10.8926,53800.0
2007-04-23 10:30:00,18.57,18.57,18.55,18.56,35400.0,10.8926,10.8926,10.8809,10.8867,35400.0
2007-04-23 10:35:00,18.56,18.6,18.56,18.6,49600.0,10.8867,10.9102,10.8867,10.9102,49600.0
2007-04-23 10:40:00,18.6,18.63,18.6,18.61,35600.0,10.9102,10.9278,10.9102,10.9161,35600.0
2007-04-23 10:45:00,18.62,18.66,18.61,18.66,30000.0,10.9219,10.9454,10.9161,10.9454,30000.0
2007-04-23 10:50:00,18.67,18.7,18.66,18.7,136800.0,10.9513,10.9689,10.9454,10.9689,136800.0
2007-04-23 10:55:00,18.7,18.72,18.68,18.71,50800.0,10.9689,10.9806,10.9571,10.9747,50800.0
2007-04-23 11:00:00,18.7,18.71,18.69,18.7,23400.0,10.9689,10.9747,10.963,10.9689,23400.0
2007-04-23 11:05:00,18.7,18.72,18.69,18.69,39800.0,10.9689,10.9806,10.963,10.963,39800.0
2007-04-23 11:10:00,18.69,18.71,18.68,18.69,43800.0,10.963,10.9747,10.9571,10.963,43800.0
2007-04-23 11:15:00,18.69,18.72,18.68,18.72,11000.0,10.963,10.9806,10.9571,10.9806,11000.0
2007-04-23 11:20:00,18.72,18.73,18.71,18.72,68200.0,10.9806,10.9865,10.9747,10.9806,68200.0
2007-04-23 11:25:00,18.72,18.73,18.72,18.73,51200.0,10.9806,10.9865,10.9806,10.9865,51200.0
2007-04-23 11:30:00,18.73,18.73,18.72,18.73,13400.0,10.9865,10.9865,10.9806,10.9865,13400.0
2007-04-23 11:35:00,18.72,18.73,18.71,18.72,43800.0,10.9806,10.9865,10.9747,10.9806,43800.0
2007-04-23 11:40:00,18.72,18.72,18.68,18.71,67400.0,10.9806,10.9806,10.9571,10.9747,67400.0
2007-04-23 11:45:00,18.72,18.73,18.71,18.72,8400.0,10.9806,10.9865,10.9747,10.9806,8400.0
2007-04-23 11:50:00,18.72,18.74,18.72,18.73,24800.0,10.9806,10.9923,10.9806,10.9865,24800.0
2007-04-23 11:55:00,18.73,18.74,18.73,18.74,9600.0,10.9865,10.9923,10.9865,10.9923,9600.0
2007-04-23 12:00:00,18.74,18.75,18.74,18.74,14200.0,10.9923,10.9982,10.9923,10.9923,14200.0
2007-04-23 12:05:00,18.74,18.74,18.72,18.73,28000.0,10.9923,10.9923,10.9806,10.9865,28000.0
2007-04-23 12:10:00,18.73,18.74,18.71,18.72,30800.0,10.9865,10.9923,10.9747,10.9806,30800.0
2007-04-23 12:15:00,18.72,18.72,18.7,18.72,23600.0,10.9806,10.9806,10.9689,10.9806,23600.0
2007-04-23 12:20:00,18.72,18.73,18.71,18.71,24000.0,10.9806,10.9865,10.9747,10.9747,24000.0
2007-04-23 12:25:00,18.71,18.73,18.7,18.72,21200.0,10.9747,10.9865,10.9689,10.9806,21200.0
2007-04-23 12:30:00,18.73,18.74,18.73,18.74,11000.0,10.9865,10.9923,10.9865,10.9923,11000.0
2007-04-23 12:35:00,18.74,18.74,18.73,18.74,20000.0,10.9923,10.9923,10.9865,10.9923,20000.0
2007-04-23 12:40:00,18.74,18.74,18.73,18.73,3000.0,10.9923,10.9923,10.9865,10.9865,3000.0
2007-04-23 12:45:00,18.73,18.73,18.73,18.73,1200.0,10.9865,10.9865,10.9865,10.9865,1200.0
2007-04-23 12:50:00,18.73,18.73,18.73,18.73,5200.0,10.9865,10.9865,10.9865,10.9865,5200.0
2007-04-23 12:55:00,18.73,18.75,18.73,18.75,19000.0,10.9865,10.9982,10.9865,10.9982,19000.0
2007-04-23 13:00:00,18.75,18.75,18.73,18.74,14600.0,10.9982,10.9982,10.9865,10.9923,14600.0
2007-04-23 13:05:00,18.74,18.74,18.73,18.73,2000.0,10.9923,10.9923,10.9865,10.9865,2000.0
2007-04-23 13:10:00,18.74,18.75,18.73,18.74,16800.0,10.9923,10.9982,10.9865,10.9923,16800.0
2007-04-23 13:15:00,18.74,18.75,18.74,18.75,8800.0,10.9923,10.9982,10.9923,10.9982,8800.0
2007-04-23 13:20:00,18.75,18.75,18.74,18.74,12400.0,10.9982,10.9982,10.9923,10.9923,12400.0
2007-04-23 13:25:00,18.74,18.75,18.74,18.74,11800.0,10.9923,10.9982,10.9923,10.9923,11800.0
2007-04-23 13:30:00,18.74,18.74,18.73,18.73,12000.0,10.9923,10.9923,10.9865,10.9865,12000.0
2007-04-23 13:35:00,18.73,18.73,18.73,18.73,14400.0,10.9865,10.9865,10.9865,10.9865,14400.0
2007-04-23 13:40:00,18.73,18.74,18.7,18.7,57400.0,10.9865,10.9923,10.9689,10.9689,57400.0
2007-04-23 13:45:00,18.71,18.71,18.7,18.71,15400.0,10.9747,10.9747,10.9689,10.9747,15400.0
2007-04-23 13:50:00,18.72,18.72,18.7,18.71,89200.0,10.9806,10.9806,10.9689,10.9747,89200.0
2007-04-23 13:55:00,18.71,18.72,18.71,18.72,8000.0,10.9747,10.9806,10.9747,10.9806,8000.0
2007-04-23 14:00:00,18.72,18.72,18.7,18.71,72000.0,10.9806,10.9806,10.9689,10.9747,72000.0
2007-04-23 14:05:00,18.71,18.73,18.7,18.71,34600.0,10.9747,10.9865,10.9689,10.9747,34600.0
2007-04-23 14:10:00,18.71,18.71,18.7,18.7,25800.0,10.9747,10.9747,10.9689,10.9689,25800.0
2007-04-23 14:15:00,18.7,18.71,18.7,18.71,19200.0,10.9689,10.9747,10.9689,10.9747,19200.0
2007-04-23 14:20:00,18.71,18.71,18.7,18.7,13200.0,10.9747,10.9747,10.9689,10.9689,13200.0
2007-04-23 14:25:00,18.71,18.74,18.71,18.74,32600.0,10.9747,10.9923,10.9747,10.9923,32600.0
2007-04-23 14:30:00,18.73,18.77,18.73,18.77,119000.0,10.9865,11.0099,10.9865,11.0099,119000.0
2007-04-23 14:35:00,18.77,18.77,18.75,18.76,62600.0,11.0099,11.0099,10.9982,11.0041,62600.0
2007-04-23 14:40:00,18.75,18.78,18.75,18.78,54800.0,10.9982,11.0158,10.9982,11.0158,54800.0
2007-04-23 14:45:00,18.77,18.79,18.77,18.79,26400.0,11.0099,11.0217,11.0099,11.0217,26400.0
2007-04-23 14:50:00,18.78,18.78,18.74,18.75,38800.0,11.0158,11.0158,10.9923,10.9982,38800.0
2007-04-23 14:55:00,18.76,18.76,18.75,18.75,15800.0,11.0041,11.0041,10.9982,10.9982,15800.0
2007-04-23 15:00:00,18.75,18.77,18.75,18.75,43400.0,10.9982,11.0099,10.9982,10.9982,43400.0
2007-04-23 15:05:00,18.75,18.77,18.75,18.76,18400.0,10.9982,11.0099,10.9982,11.0041,18400.0
2007-04-23 15:10:00,18.76,18.76,18.74,18.75,18000.0,11.0041,11.0041,10.9923,10.9982,18000.0
2007-04-23 15:15:00,18.75,18.78,18.75,18.78,25200.0,10.9982,11.0158,10.9982,11.0158,25200.0
2007-04-23 15:20:00,18.78,18.8,18.77,18.77,110400.0,11.0158,11.0275,11.0099,11.0099,110400.0
2007-04-23 15:25:00,18.78,18.81,18.77,18.8,64400.0,11.0158,11.0334,11.0099,11.0275,64400.0
2007-04-23 15:30:00,18.8,18.83,18.79,18.82,57000.0,11.0275,11.0451,11.0217,11.0393,57000.0
2007-04-23 15:35:00,18.82,18.83,18.82,18.82,38400.0,11.0393,11.0451,11.0393,11.0393,38400.0
2007-04-23 15:40:00,18.82,18.82,18.78,18.79,77200.0,11.0393,11.0393,11.0158,11.0217,77200.0
2007-04-23 15:45:00,18.79,18.79,18.77,18.79,63200.0,11.0217,11.0217,11.0099,11.0217,63200.0
2007-04-23 15:50:00,18.79,18.79,18.77,18.77,77400.0,11.0217,11.0217,11.0099,11.0099,77400.0
2007-04-23 15:55:00,18.78,18.8,18.77,18.79,95200.0,11.0158,11.0275,11.0099,11.0217,95200.0
2007-04-24 09:30:00,18.95,19.0,18.86,18.98,233200.0,11.1155,11.1448,11.0627,11.1331,233200.0
2007-04-24 09:35:00,18.98,19.07,18.98,19.06,131400.0,11.1331,11.1859,11.1331,11.18,131400.0
2007-04-24 09:40:00,19.05,19.06,19.03,19.03,19800.0,11.1742,11.18,11.1624,11.1624,19800.0
2007-04-24 09:45:00,19.02,19.02,18.92,18.96,44800.0,11.1566,11.1566,11.0979,11.1214,44800.0
2007-04-24 09:50:00,18.96,18.96,18.93,18.93,43200.0,11.1214,11.1214,11.1038,11.1038,43200.0
2007-04-24 09:55:00,18.93,18.93,18.93,18.93,56800.0,11.1038,11.1038,11.1038,11.1038,56800.0
2007-04-24 10:00:00,18.93,18.96,18.92,18.95,110800.0,11.1038,11.1214,11.0979,11.1155,110800.0
2007-04-24 10:05:00,18.93,18.96,18.92,18.93,60800.0,11.1038,11.1214,11.0979,11.1038,60800.0
2007-04-24 10:10:00,18.93,18.96,18.93,18.93,55800.0,11.1038,11.1214,11.1038,11.1038,55800.0
2007-04-24 10:15:00,18.93,18.96,18.92,18.95,53800.0,11.1038,11.1214,11.0979,11.1155,53800.0
2007-04-24 10:20:00,18.95,18.95,18.85,18.85,96400.0,11.1155,11.1155,11.0569,11.0569,96400.0
2007-04-24 10:25:00,18.85,18.85,18.81,18.83,59800.0,11.0569,11.0569,11.0334,11.0451,59800.0
2007-04-24 10:30:00,18.83,18.83,18.78,18.81,60000.0,11.0451,11.0451,11.0158,11.0334,60000.0
2007-04-24 10:35:00,18.81,18.84,18.78,18.79,309800.0,11.0334,11.051,11.0158,11.0217,309800.0
2007-04-24 10:40:00,18.79,18.79,18.71,18.74,138400.0,11.0217,11.0217,10.9747,10.9923,138400.0
2007-04-24 10:45:00,18.74,18.77,18.72,18.76,82200.0,10.9923,11.0099,10.9806,11.0041,82200.0
2007-04-24 10:50:00,18.75,18.77,18.73,18.77,84400.0,10.9982,11.0099,10.9865,11.0099,84400.0
2007-04-24 10:55:00,18.77,18.78,18.74,18.75,122400.0,11.0099,11.0158,10.9923,10.9982,122400.0
2007-04-24 11:00:00,18.76,18.77,18.75,18.75,83400.0,11.0041,11.0099,10.9982,10.9982,83400.0
2007-04-24 11:05:00,18.75,18.8,18.75,18.78,121800.0,10.9982,11.0275,10.9982,11.0158,121800.0
2007-04-24 11:10:00,18.77,18.8,18.76,18.78,35400.0,11.0099,11.0275,11.0041,11.0158,35400.0
2007-04-24 11:15:00,18.78,18.79,18.75,18.76,45600.0,11.0158,11.0217,10.9982,11.0041,45600.0
2007-04-24 11:20:00,18.77,18.78,18.75,18.75,49800.0,11.0099,11.0158,10.9982,10.9982,49800.0
2007-04-24 11:25:00,18.76,18.79,18.76,18.79,37200.0,11.0041,11.0217,11.0041,11.0217,37200.0
2007-04-24 11:30:00,18.79,18.84,18.79,18.84,65600.0,11.0217,11.051,11.0217,11.051,65600.0
2007-04-24 11:35:00,18.83,18.85,18.82,18.85,52800.0,11.0451,11.0569,11.0393,11.0569,52800.0
2007-04-24 11:40:00,18.85,18.89,18.85,18.87,76400.0,11.0569,11.0803,11.0569,11.0686,76400.0
2007-04-24 11:45:00,18.87,18.88,18.86,18.88,20800.0,11.0686,11.0744,11.0627,11.0744,20800.0
2007-04-24 11:50:00,18.88,18.89,18.87,18.89,30600.0,11.0744,11.0803,11.0686,11.0803,30600.0
2007-04-24 11:55:00,18.89,18.9,18.89,18.89,34000.0,11.0803,11.0862,11.0803,11.0803,34000.0
2007-04-24 12:00:00,18.89,18.92,18.88,18.91,41000.0,11.0803,11.0979,11.0744,11.092,41000.0
2007-04-24 12:05:00,18.91,18.96,18.91,18.93,155000.0,11.092,11.1214,11.092,11.1038,155000.0
2007-04-24 12:10:00,18.93,18.96,18.93,18.95,91000.0,11.1038,11.1214,11.1038,11.1155,91000.0
2007-04-24 12:15:00,18.95,18.97,18.95,18.95,76000.0,11.1155,11.1272,11.1155,11.1155,76000.0
2007-04-24 12:20:00,18.95,18.99,18.95,18.98,42200.0,11.1155,11.139,11.1155,11.1331,42200.0
2007-04-24 12:25:00,18.98,19.07,18.98,19.04,88600.0,11.1331,11.1859,11.1331,11.1683,88600.0
2007-04-24 12:30:00,19.04,19.06,19.03,19.04,20000.0,11.1683,11.18,11.1624,11.1683,20000.0
2007-04-24 12:35:00,19.04,19.04,19.02,19.04,32800.0,11.1683,11.1683,11.1566,11.1683,32800.0
2007-04-24 12:40:00,19.04,19.05,19.03,19.05,39000.0,11.1683,11.1742,11.1624,11.1742,39000.0
2007-04-24 12:45:00,19.05,19.05,19.03,19.04,46200.0,11.1742,11.1742,11.1624,11.1683,46200.0
2007-04-24 12:50:00,19.05,19.07,19.03,19.06,55600.0,11.1742,11.1859,11.1624,11.18,55600.0
2007-04-24 12:55:00,19.06,19.07,19.04,19.07,43200.0,11.18,11.1859,11.1683,11.1859,43200.0
2007-04-24 13:00:00,19.07,19.07,19.04,19.04,36600.0,11.1859,11.1859,11.1683,11.1683,36600.0
2007-04-24 13:05:00,19.04,19.05,19.03,19.05,48600.0,11.1683,11.1742,11.1624,11.1742,48600.0
2007-04-24 13:10:00,19.05,19.07,19.03,19.03,37800.0,11.1742,11.1859,11.1624,11.1624,37800.0
2007-04-24 13:15:00,19.03,19.04,19.0,19.02,28400.0,11.1624,11.1683,11.1448,11.1566,28400.0
2007-04-24 13:20:00,19.03,19.04,19.02,19.04,26600.0,11.1624,11.1683,11.1566,11.1683,26600.0
2007-04-24 13:25:00,19.04,19.05,19.03,19.04,23000.0,11.1683,11.1742,11.1624,11.1683,23000.0
2007-04-24 13:30:00,19.04,19.08,19.04,19.07,30000.0,11.1683,11.1918,11.1683,11.1859,30000.0
2007-04-24 13:35:00,19.07,19.07,19.05,19.05,54600.0,11.1859,11.1859,11.1742,11.1742,54600.0
2007-04-24 13:40:00,19.05,19.06,19.03,19.03,29200.0,11.1742,11.18,11.1624,11.1624,29200.0
2007-04-24 13:45:00,19.03,19.06,19.03,19.05,25400.0,11.1624,11.18,11.1624,11.1742,25400.0
2007-04-24 13:50:00,19.04,19.04,19.02,19.03,18200.0,11.1683,11.1683,11.1566,11.1624,18200.0
2007-04-24 13:55:00,19.03,19.06,19.03,19.05,41200.0,11.1624,11.18,11.1624,11.1742,41200.0
2007-04-24 14:00:00,19.05,19.05,19.04,19.04,26800.0,11.1742,11.1742,11.1683,11.1683,26800.0
2007-04-24 14:05:00,19.04,19.05,19.03,19.04,60000.0,11.1683,11.1742,11.1624,11.1683,60000.0
2007-04-24 14:10:00,19.04,19.04,19.03,19.03,67000.0,11.1683,11.1683,11.1624,11.1624,67000.0
2007-04-24 14:15:00,19.03,19.04,18.83,19.03,385200.0,11.1624,11.1683,11.0451,11.1624,385200.0
2007-04-24 14:20:00,19.03,19.04,19.01,19.02,40800.0,11.1624,11.1683,11.1507,11.1566,40800.0
2007-04-24 14:25:00,19.02,19.03,19.01,19.02,28000.0,11.1566,11.1624,11.1507,11.1566,28000.0
2007-04-24 14:30:00,19.03,19.03,19.02,19.03,81200.0,11.1624,11.1624,11.1566,11.1624,81200.0
2007-04-24 14:35:00,19.03,19.03,18.99,18.99,44800.0,11.1624,11.1624,11.139,11.139,44800.0
2007-04-24 14:40:00,18.99,19.01,18.99,19.0,77600.0,11.139,11.1507,11.139,11.1448,77600.0
2007-04-24 14:45:00,19.0,19.0,18.99,18.99,48000.0,11.1448,11.1448,11.139,11.139,48000.0
2007-04-24 14:50:00,18.99,19.0,18.98,18.98,47200.0,11.139,11.1448,11.1331,11.1331,47200.0
2007-04-24 14:55:00,18.98,19.0,18.97,18.98,103800.0,11.1331,11.1448,11.1272,11.1331,103800.0
2007-04-24 15:00:00,18.98,19.01,18.98,19.01,19200.0,11.1331,11.1507,11.1331,11.1507,19200.0
2007-04-24 15:05:00,19.01,19.01,18.98,18.98,27200.0,11.1507,11.1507,11.1331,11.1331,27200.0
2007-04-24 15:10:00,18.98,19.0,18.97,18.99,80800.0,11.1331,11.1448,11.1272,11.139,80800.0
2007-04-24 15:15:00,18.99,19.0,18.97,18.97,36000.0,11.139,11.1448,11.1272,11.1272,36000.0
2007-04-24 15:20:00,18.97,18.99,18.96,18.97,73800.0,11.1272,11.139,11.1214,11.1272,73800.0
2007-04-24 15:25:00,18.97,18.97,18.94,18.95,92800.0,11.1272,11.1272,11.1096,11.1155,92800.0
2007-04-24 15:30:00,18.95,18.97,18.94,18.96,31400.0,11.1155,11.1272,11.1096,11.1214,31400.0
2007-04-24 15:35:00,18.96,18.97,18.95,18.96,59800.0,11.1214,11.1272,11.1155,11.1214,59800.0
2007-04-24 15:40:00,18.96,18.96,18.92,18.92,59000.0,11.1214,11.1214,11.0979,11.0979,59000.0
2007-04-24 15:45:00,18.92,18.93,18.9,18.91,97800.0,11.0979,11.1038,11.0862,11.092,97800.0
2007-04-24 15:50:00,18.91,18.93,18.88,18.93,139000.0,11.092,11.1038,11.0744,11.1038,139000.0
2007-04-24 15:55:00,18.93,18.94,18.92,18.94,92600.0,11.1038,11.1096,11.0979,11.1096,92600.0
2007-04-25 09:30:00,19.0,19.0,18.88,18.93,107400.0,11.1448,11.1448,11.0744,11.1038,107400.0
2007-04-25 09:35:00,18.92,18.93,18.88,18.9,25400.0,11.0979,11.1038,11.0744,11.0862,25400.0
2007-04-25 09:40:00,18.9,18.95,18.89,18.94,39200.0,11.0862,11.1155,11.0803,11.1096,39200.0
2007-04-25 09:45:00,18.93,18.95,18.9,18.95,31200.0,11.1038,11.1155,11.0862,11.1155,31200.0
2007-04-25 09:50:00,18.95,18.97,18.9,18.9,49400.0,11.1155,11.1272,11.0862,11.0862,49400.0
2007-04-25 09:55:00,18.9,18.92,18.89,18.9,28400.0,11.0862,11.0979,11.0803,11.0862,28400.0
2007-04-25 10:00:00,18.89,18.92,18.88,18.88,48800.0,11.0803,11.0979,11.0744,11.0744,48800.0
2007-04-25 10:05:00,18.88,18.88,18.83,18.84,62800.0,11.0744,11.0744,11.0451,11.051,62800.0
2007-04-25 10:10:00,18.84,18.86,18.8,18.82,75200.0,11.051,11.0627,11.0275,11.0393,75200.0
2007-04-25 10:15:00,18.82,18.84,18.77,18.82,63400.0,11.0393,11.051,11.0099,11.0393,63400.0
2007-04-25 10:20:00,18.83,18.9,18.83,18.88,34600.0,11.0451,11.0862,11.0451,11.0744,34600.0
2007-04-25 10:25:00,18.89,18.9,18.84,18.89,46400.0,11.0803,11.0862,11.051,11.0803,46400.0
2007-04-25 10:30:00,18.9,18.93,18.89,18.93,29800.0,11.0862,11.1038,11.0803,11.1038,29800.0
2007-04-25 10:35:00,18.93,18.97,18.93,18.96,30200.0,11.1038,11.1272,11.1038,11.1214,30200.0
2007-04-25 10:40:00,18.96,18.97,18.92,18.96,27000.0,11.1214,11.1272,11.0979,11.1214,27000.0
2007-04-25 10:45:00,18.96,18.96,18.89,18.92,38000.0,11.1214,11.1214,11.0803,11.0979,38000.0
2007-04-25 10:50:00,18.91,18.91,18.86,18.86,52000.0,11.092,11.092,11.0627,11.0627,52000.0
2007-04-25 10:55:00,18.86,18.89,18.85,18.86,43600.0,11.0627,11.0803,11.0569,11.0627,43600.0
2007-04-25 11:00:00,18.86,18.9,18.85,18.9,44400.0,11.0627,11.0862,11.0569,11.0862,44400.0
2007-04-25 11:05:00,18.89,18.92,18.88,18.9,51200.0,11.0803,11.0979,11.0744,11.0862,51200.0
2007-04-25 11:10:00,18.9,18.91,18.87,18.9,26400.0,11.0862,11.092,11.0686,11.0862,26400.0
2007-04-25 11:15:00,18.9,18.9,18.84,18.88,82800.0,11.0862,11.0862,11.051,11.0744,82800.0
2007-04-25 11:20:00,18.87,18.9,18.86,18.9,16200.0,11.0686,11.0862,11.0627,11.0862,16200.0
2007-04-25 11:25:00,18.89,18.92,18.89,18.9,16200.0,11.0803,11.0979,11.0803,11.0862,16200.0
2007-04-25 11:30:00,18.89,18.93,18.89,18.92,53800.0,11.0803,11.1038,11.0803,11.0979,53800.0
2007-04-25 11:35:00,18.92,18.93,18.9,18.92,51800.0,11.0979,11.1038,11.0862,11.0979,51800.0
2007-04-25 11:40:00,18.93,18.93,18.91,18.93,14400.0,11.1038,11.1038,11.092,11.1038,14400.0
2007-04-25 11:45:00,18.93,18.98,18.93,18.97,46600.0,11.1038,11.1331,11.1038,11.1272,46600.0
2007-04-25 11:50:00,18.97,19.04,18.96,19.03,69800.0,11.1272,11.1683,11.1214,11.1624,69800.0
2007-04-25 11:55:00,19.03,19.08,19.02,19.08,67000.0,11.1624,11.1918,11.1566,11.1918,67000.0
2007-04-25 12:00:00,19.08,19.08,19.06,19.06,41600.0,11.1918,11.1918,11.18,11.18,41600.0
2007-04-25 12:05:00,19.06,19.08,19.06,19.07,19200.0,11.18,11.1918,11.18,11.1859,19200.0
2007-04-25 12:10:00,19.07,19.07,19.06,19.06,13600.0,11.1859,11.1859,11.18,11.18,13600.0
2007-04-25 12:15:00,19.06,19.08,19.06,19.06,21400.0,11.18,11.1918,11.18,11.18,21400.0
2007-04-25 12:20:00,19.06,19.07,19.06,19.07,13200.0,11.18,11.1859,11.18,11.1859,13200.0
2007-04-25 12:25:00,19.07,19.09,19.05,19.07,66800.0,11.1859,11.1976,11.1742,11.1859,66800.0
2007-04-25 12:30:00,19.06,19.07,19.03,19.04,50800.0,11.18,11.1859,11.1624,11.1683,50800.0
2007-04-25 12:35:00,19.04,19.06,19.03,19.05,29800.0,11.1683,11.18,11.1624,11.1742,29800.0
2007-04-25 12:40:00,19.05,19.05,19.03,19.03,9400.0,11.1742,11.1742,11.1624,11.1624,9400.0
2007-04-25 12:45:00,19.03,19.04,19.03,19.03,11000.0,11.1624,11.1683,11.1624,11.1624,11000.0
2007-04-25 12:50:00,19.03,19.04,19.02,19.02,9400.0,11.1624,11.1683,11.1566,11.1566,9400.0
2007-04-25 12:55:00,19.02,19.02,19.01,19.02,8400.0,11.1566,11.1566,11.1507,11.1566,8400.0
2007-04-25 13:00:00,19.02,19.02,19.0,19.02,3600.0,11.1566,11.1566,11.1448,11.1566,3600.0
2007-04-25 13:05:00,19.01,19.02,19.0,19.01,2800.0,11.1507,11.1566,11.1448,11.1507,2800.0
2007-04-25 13:10:00,19.0,19.04,19.0,19.03,15400.0,11.1448,11.1683,11.1448,11.1624,15400.0
2007-04-25 13:15:00,19.04,19.08,19.04,19.06,23000.0,11.1683,11.1918,11.1683,11.18,23000.0
2007-04-25 13:20:00,19.06,19.08,19.06,19.07,17000.0,11.18,11.1918,11.18,11.1859,17000.0
2007-04-25 13:25:00,19.08,19.09,19.07,19.07,7200.0,11.1918,11.1976,11.1859,11.1859,7200.0
2007-04-25 13:30:00,19.08,19.08,19.06,19.07,11200.0,11.1918,11.1918,11.18,11.1859,11200.0
2007-04-25 13:35:00,19.06,19.07,19.04,19.05,24000.0,11.18,11.1859,11.1683,11.1742,24000.0
2007-04-25 13:40:00,19.05,19.07,19.05,19.07,45600.0,11.1742,11.1859,11.1742,11.1859,45600.0
2007-04-25 13:45:00,19.06,19.08,19.06,19.07,23600.0,11.18,11.1918,11.18,11.1859,23600.0
2007-04-25 13:50:00,19.08,19.09,19.04,19.05,46400.0,11.1918,11.1976,11.1683,11.1742,46400.0
2007-04-25 13:55:00,19.05,19.11,19.04,19.1,42800.0,11.1742,11.2094,11.1683,11.2035,42800.0
2007-04-25 14:00:00,19.1,19.11,19.08,19.1,30000.0,11.2035,11.2094,11.1918,11.2035,30000.0
2007-04-25 14:05:00,19.1,19.16,19.1,19.14,69400.0,11.2035,11.2387,11.2035,11.227,69400.0
2007-04-25 14:10:00,19.15,19.16,19.14,19.14,38600.0,11.2328,11.2387,11.227,11.227,38600.0
2007-04-25 14:15:00,19.14,19.15,19.13,19.14,27600.0,11.227,11.2328,11.2211,11.227,27600.0
2007-04-25 14:20:00,19.14,19.15,19.14,19.14,18400.0,11.227,11.2328,11.227,11.227,18400.0
2007-04-25 14:25:00,19.15,19.16,19.14,19.16,21600.0,11.2328,11.2387,11.227,11.2387,21600.0
2007-04-25 14:30:00,19.16,19.17,19.15,19.17,28800.0,11.2387,11.2446,11.2328,11.2446,28800.0
2007-04-25 14:35:00,19.17,19.18,19.16,19.16,55000.0,11.2446,11.2504,11.2387,11.2387,55000.0
2007-04-25 14:40:00,19.16,19.2,19.16,19.18,46000.0,11.2387,11.2622,11.2387,11.2504,46000.0
2007-04-25 14:45:00,19.18,19.2,19.18,19.19,43600.0,11.2504,11.2622,11.2504,11.2563,43600.0
2007-04-25 14:50:00,19.2,19.21,19.18,19.21,51200.0,11.2622,11.268,11.2504,11.268,51200.0
2007-04-25 14:55:00,19.21,19.21,19.18,19.19,90600.0,11.268,11.268,11.2504,11.2563,90600.0
2007-04-25 15:00:00,19.18,19.2,19.18,19.19,25400.0,11.2504,11.2622,11.2504,11.2563,25400.0
2007-04-25 15:05:00,19.2,19.22,19.18,19.21,39600.0,11.2622,11.2739,11.2504,11.268,39600.0
2007-04-25 15:10:00,19.22,19.22,19.2,19.2,24600.0,11.2739,11.2739,11.2622,11.2622,24600.0
2007-04-25 15:15:00,19.2,19.22,19.19,19.19,39600.0,11.2622,11.2739,11.2563,11.2563,39600.0
2007-04-25 15:20:00,19.19,19.2,19.18,19.19,36200.0,11.2563,11.2622,11.2504,11.2563,36200.0
2007-04-25 15:25:00,19.19,19.2,19.18,19.2,37200.0,11.2563,11.2622,11.2504,11.2622,37200.0
2007-04-25 15:30:00,19.19,19.2,19.18,19.19,50200.0,11.2563,11.2622,11.2504,11.2563,50200.0
2007-04-25 15:35:00,19.19,19.19,19.17,19.18,23200.0,11.2563,11.2563,11.2446,11.2504,23200.0
2007-04-25 15:40:00,19.18,19.2,19.17,19.19,27800.0,11.2504,11.2622,11.2446,11.2563,27800.0
2007-04-25 15:45:00,19.19,19.2,19.18,19.18,38200.0,11.2563,11.2622,11.2504,11.2504,38200.0
2007-04-25 15:50:00,19.18,19.18,19.16,19.16,35000.0,11.2504,11.2504,11.2387,11.2387,35000.0
2007-04-25 15:55:00,19.16,19.2,19.16,19.18,67200.0,11.2387,11.2622,11.2387,11.2504,67200.0
2007-04-26 09:30:00,19.3,19.33,19.25,19.25,205600.0,11.3208,11.3384,11.2915,11.2915,205600.0
2007-04-26 09:35:00,19.25,19.25,19.18,19.22,60600.0,11.2915,11.2915,11.2504,11.2739,60600.0
2007-04-26 09:40:00,19.23,19.24,19.18,19.2,48200.0,11.2797,11.2856,11.2504,11.2622,48200.0
2007-04-26 09:45:00,19.21,19.21,19.17,19.17,59400.0,11.268,11.268,11.2446,11.2446,59400.0
2007-04-26 09:50:00,19.17,19.17,19.11,19.13,41400.0,11.2446,11.2446,11.2094,11.2211,41400.0
2007-04-26 09:55:00,19.12,19.13,19.1,19.11,32400.0,11.2152,11.2211,11.2035,11.2094,32400.0
2007-04-26 10:00:00,19.13,19.14,19.1,19.11,52000.0,11.2211,11.227,11.2035,11.2094,52000.0
2007-04-26 10:05:00,19.12,19.17,19.12,19.17,39600.0,11.2152,11.2446,11.2152,11.2446,39600.0
2007-04-26 10:10:00,19.16,19.18,19.14,19.16,43600.0,11.2387,11.2504,11.227,11.2387,43600.0
2007-04-26 10:15:00,19.16,19.16,19.13,19.15,55000.0,11.2387,11.2387,11.2211,11.2328,55000.0
2007-04-26 10:20:00,19.15,19.18,19.13,19.16,59200.0,11.2328,11.2504,11.2211,11.2387,59200.0
2007-04-26 10:25:00,19.15,19.18,19.13,19.14,37600.0,11.2328,11.2504,11.2211,11.227,37600.0
2007-04-26 10:30:00,19.14,19.32,19.14,19.15,104400.0,11.227,11.3325,11.227,11.2328,104400.0
2007-04-26 10:35:00,19.15,19.18,19.15,19.17,71000.0,11.2328,11.2504,11.2328,11.2446,71000.0
2007-04-26 10:40:00,19.17,19.24,19.17,19.23,49600.0,11.2446,11.2856,11.2446,11.2797,49600.0
2007-04-26 10:45:00,19.24,19.24,19.21,19.23,42000.0,11.2856,11.2856,11.268,11.2797,42000.0
2007-04-26 10:50:00,19.23,19.25,19.22,19.23,33200.0,11.2797,11.2915,11.2739,11.2797,33200.0
2007-04-26 10:55:00,19.23,19.28,19.23,19.27,43800.0,11.2797,11.3091,11.2797,11.3032,43800.0
2007-04-26 11:00:00,19.27,19.29,19.25,19.28,72200.0,11.3032,11.3149,11.2915,11.3091,72200.0
2007-04-26 11:05:00,19.29,19.31,19.25,19.29,40800.0,11.3149,11.3267,11.2915,11.3149,40800.0
2007-04-26 11:10:00,19.3,19.35,19.29,19.34,41600.0,11.3208,11.3501,11.3149,11.3443,41600.0
2007-04-26 11:15:00,19.34,19.36,19.34,19.36,26800.0,11.3443,11.356,11.3443,11.356,26800.0
2007-04-26 11:20:00,19.36,19.36,19.31,19.31,27000.0,11.356,11.356,11.3267,11.3267,27000.0
2007-04-26 11:25:00,19.32,19.36,19.31,19.36,43200.0,11.3325,11.356,11.3267,11.356,43200.0
2007-04-26 11:30:00,19.35,19.36,19.32,19.33,25200.0,11.3501,11.356,11.3325,11.3384,25200.0
2007-04-26 11:35:00,19.32,19.35,19.31,19.34,36200.0,11.3325,11.3501,11.3267,11.3443,36200.0
2007-04-26 11:40:00,19.33,19.35,19.31,19.32,31400.0,11.3384,11.3501,11.3267,11.3325,31400.0
2007-04-26 11:45:00,19.32,19.37,19.32,19.35,26400.0,11.3325,11.3619,11.3325,11.3501,26400.0
2007-04-26 11:50:00,19.35,19.38,19.34,19.37,24400.0,11.3501,11.3677,11.3443,11.3619,24400.0
2007-04-26 11:55:00,19.37,19.37,19.32,19.35,39400.0,11.3619,11.3619,11.3325,11.3501,39400.0
2007-04-26 12:00:00,19.36,19.38,19.35,19.36,38200.0,11.356,11.3677,11.3501,11.356,38200.0
2007-04-26 12:05:00,19.36,19.39,19.35,19.39,28200.0,11.356,11.3736,11.3501,11.3736,28200.0
2007-04-26 12:10:00,19.39,19.4,19.35,19.35,88400.0,11.3736,11.3795,11.3501,11.3501,88400.0
2007-04-26 12:15:00,19.36,19.38,19.35,19.36,13600.0,11.356,11.3677,11.3501,11.356,13600.0
2007-04-26 12:20:00,19.36,19.39,19.36,19.38,25600.0,11.356,11.3736,11.356,11.3677,25600.0
2007-04-26 12:25:00,19.38,19.4,19.36,19.37,30000.0,11.3677,11.3795,11.356,11.3619,30000.0
2007-04-26 12:30:00,19.37,19.38,19.36,19.36,27000.0,11.3619,11.3677,11.356,11.356,27000.0
2007-04-26 12:35:00,19.38,19.4,19.34,19.35,57000.0,11.3677,11.3795,11.3443,11.3501,57000.0
2007-04-26 12:40:00,19.35,19.36,19.31,19.34,41800.0,11.3501,11.356,11.3267,11.3443,41800.0
2007-04-26 12:45:00,19.34,19.34,19.31,19.34,54600.0,11.3443,11.3443,11.3267,11.3443,54600.0
2007-04-26 12:50:00,19.34,19.37,19.33,19.36,37600.0,11.3443,11.3619,11.3384,11.356,37600.0
2007-04-26 12:55:00,19.36,19.38,19.35,19.38,26200.0,11.356,11.3677,11.3501,11.3677,26200.0
2007-04-26 13:00:00,19.37,19.37,19.34,19.34,16600.0,11.3619,11.3619,11.3443,11.3443,16600.0
2007-04-26 13:05:00,19.34,19.37,19.33,19.37,29800.0,11.3443,11.3619,11.3384,11.3619,29800.0
2007-04-26 13:10:00,19.37,19.38,19.36,19.36,34000.0,11.3619,11.3677,11.356,11.356,34000.0
2007-04-26 13:15:00,19.36,19.36,19.31,19.31,21400.0,11.356,11.356,11.3267,11.3267,21400.0
2007-04-26 13:20:00,19.31,19.35,19.3,19.34,40400.0,11.3267,11.3501,11.3208,11.3443,40400.0
2007-04-26 13:25:00,19.34,19.34,19.32,19.33,26400.0,11.3443,11.3443,11.3325,11.3384,26400.0
2007-04-26 13:30:00,19.33,19.33,19.29,19.29,22800.0,11.3384,11.3384,11.3149,11.3149,22800.0
2007-04-26 13:35:00,19.3,19.31,19.28,19.28,41400.0,11.3208,11.3267,11.3091,11.3091,41400.0
2007-04-26 13:40:00,19.28,19.3,19.25,19.3,27800.0,11.3091,11.3208,11.2915,11.3208,27800.0
2007-04-26 13:45:00,19.3,19.33,19.29,19.3,39600.0,11.3208,11.3384,11.3149,11.3208,39600.0
2007-04-26 13:50:00,19.31,19.36,19.31,19.34,29800.0,11.3267,11.356,11.3267,11.3443,29800.0
2007-04-26 13:55:00,19.35,19.35,19.32,19.32,32600.0,11.3501,11.3501,11.3325,11.3325,32600.0
2007-04-26 14:00:00,19.33,19.35,19.32,19.32,33000.0,11.3384,11.3501,11.3325,11.3325,33000.0
2007-04-26 14:05:00,19.33,19.33,19.3,19.3,24600.0,11.3384,11.3384,11.3208,11.3208,24600.0
2007-04-26 14:10:00,19.3,19.31,19.27,19.3,46600.0,11.3208,11.3267,11.3032,11.3208,46600.0
2007-04-26 14:15:00,19.3,19.3,19.25,19.27,80600.0,11.3208,11.3208,11.2915,11.3032,80600.0
2007-04-26 14:20:00,19.26,19.27,19.24,19.25,61200.0,11.2973,11.3032,11.2856,11.2915,61200.0
2007-04-26 14:25:00,19.25,19.28,19.25,19.25,44000.0,11.2915,11.3091,11.2915,11.2915,44000.0
2007-04-26 14:30:00,19.26,19.3,19.26,19.28,76000.0,11.2973,11.3208,11.2973,11.3091,76000.0
2007-04-26 14:35:00,19.28,19.31,19.27,19.3,40800.0,11.3091,11.3267,11.3032,11.3208,40800.0
2007-04-26 14:40:00,19.31,19.33,19.29,19.31,64600.0,11.3267,11.3384,11.3149,11.3267,64600.0
2007-04-26 14:45:00,19.31,19.38,19.31,19.36,61200.0,11.3267,11.3677,11.3267,11.356,61200.0
2007-04-26 14:50:00,19.36,19.36,19.34,19.35,50000.0,11.356,11.356,11.3443,11.3501,50000.0
2007-04-26 14:55:00,19.35,19.36,19.32,19.35,44400.0,11.3501,11.356,11.3325,11.3501,44400.0
2007-04-26 15:00:00,19.35,19.36,19.3,19.3,56000.0,11.3501,11.356,11.3208,11.3208,56000.0
2007-04-26 15:05:00,19.3,19.31,19.29,19.3,42800.0,11.3208,11.3267,11.3149,11.3208,42800.0
2007-04-26 15:10:00,19.3,19.34,19.3,19.31,70600.0,11.3208,11.3443,11.3208,11.3267,70600.0
2007-04-26 15:15:00,19.31,19.31,19.29,19.29,68800.0,11.3267,11.3267,11.3149,11.3149,68800.0
2007-04-26 15:20:00,19.3,19.3,19.26,19.26,85000.0,11.3208,11.3208,11.2973,11.2973,85000.0
2007-04-26 15:25:00,19.27,19.29,19.25,19.28,134400.0,11.3032,11.3149,11.2915,11.3091,134400.0
2007-04-26 15:30:00,19.29,19.32,19.28,19.3,91000.0,11.3149,11.3325,11.3091,11.3208,91000.0
2007-04-26 15:35:00,19.29,19.35,19.29,19.34,102200.0,11.3149,11.3501,11.3149,11.3443,102200.0
2007-04-26 15:40:00,19.34,19.36,19.33,19.33,117000.0,11.3443,11.356,11.3384,11.3384,117000.0
2007-04-26 15:45:00,19.33,19.41,19.31,19.41,218600.0,11.3384,11.3853,11.3267,11.3853,218600.0
2007-04-26 15:50:00,19.4,19.41,19.34,19.39,125800.0,11.3795,11.3853,11.3443,11.3736,125800.0
2007-04-26 15:55:00,19.39,19.41,19.36,19.38,130600.0,11.3736,11.3853,11.356,11.3677,130600.0
2007-04-27 09:30:00,19.5,19.61,19.5,19.61,465200.0,11.4381,11.5026,11.4381,11.5026,465200.0
2007-04-27 09:35:00,19.61,19.83,19.61,19.82,148600.0,11.5026,11.6317,11.5026,11.6258,148600.0
2007-04-27 09:40:00,19.8,19.9,19.79,19.89,157800.0,11.6141,11.6728,11.6082,11.6669,157800.0
2007-04-27 09:45:00,19.9,20.28,19.9,20.28,197800.0,11.6728,11.8956,11.6728,11.8956,197800.0
2007-04-27 09:50:00,20.28,20.75,20.25,20.65,459200.0,11.8956,12.1713,11.8781,12.1127,459200.0
2007-04-27 09:55:00,20.65,20.75,20.41,20.43,295800.0,12.1127,12.1713,11.9719,11.9836,295800.0
2007-04-27 10:00:00,20.42,20.5,20.36,20.39,172600.0,11.9778,12.0247,11.9426,11.9602,172600.0
2007-04-27 10:05:00,20.39,20.41,20.31,20.34,125000.0,11.9602,11.9719,11.9132,11.9308,125000.0
2007-04-27 10:10:00,20.34,20.4,20.23,20.36,713600.0,11.9308,11.966,11.8663,11.9426,713600.0
2007-04-27 10:15:00,20.35,20.43,20.31,20.35,1126600.0,11.9367,11.9836,11.9132,11.9367,1126600.0
2007-04-27 10:20:00,20.34,20.4,20.33,20.39,43800.0,11.9308,11.966,11.925,11.9602,43800.0
2007-04-27 10:25:00,20.39,20.56,20.37,20.48,158200.0,11.9602,12.0599,11.9484,12.013,158200.0
2007-04-27 10:30:00,20.47,20.49,20.4,20.42,60400.0,12.0071,12.0188,11.966,11.9778,60400.0
2007-04-27 10:35:00,20.43,20.48,20.42,20.43,110000.0,11.9836,12.013,11.9778,11.9836,110000.0
2007-04-27 10:40:00,20.43,20.45,20.4,20.4,137400.0,11.9836,11.9954,11.966,11.966,137400.0
2007-04-27 10:45:00,20.4,20.49,20.4,20.49,159200.0,11.966,12.0188,11.966,12.0188,159200.0
2007-04-27 10:50:00,20.49,20.5,20.48,20.49,68400.0,12.0188,12.0247,12.013,12.0188,68400.0
2007-04-27 10:55:00,20.49,20.54,20.48,20.5,119600.0,12.0188,12.0482,12.013,12.0247,119600.0
2007-04-27 11:00:00,20.5,20.64,20.49,20.59,148400.0,12.0247,12.1068,12.0188,12.0775,148400.0
2007-04-27 11:05:00,20.59,21.0,20.59,20.93,216200.0,12.0775,12.318,12.0775,12.2769,216200.0
2007-04-27 11:10:00,20.95,21.0,20.71,20.77,159000.0,12.2887,12.318,12.1479,12.1831,159000.0
2007-04-27 11:15:00,20.76,20.77,20.66,20.73,67800.0,12.1772,12.1831,12.1185,12.1596,67800.0
2007-04-27 11:20:00,20.73,20.74,20.68,20.68,69600.0,12.1596,12.1655,12.1303,12.1303,69600.0
2007-04-27 11:25:00,20.68,20.71,20.61,20.62,99000.0,12.1303,12.1479,12.0892,12.0951,99000.0
2007-04-27 11:30:00,20.63,20.68,20.58,20.64,93800.0,12.1009,12.1303,12.0716,12.1068,93800.0
2007-04-27 11:35:00,20.64,20.73,20.63,20.72,61400.0,12.1068,12.1596,12.1009,12.1537,61400.0
2007-04-27 11:40:00,20.71,20.72,20.68,20.71,40000.0,12.1479,12.1537,12.1303,12.1479,40000.0
2007-04-27 11:45:00,20.71,20.83,20.7,20.82,98800.0,12.1479,12.2183,12.142,12.2124,98800.0
2007-04-27 11:50:00,20.82,20.83,20.78,20.83,71400.0,12.2124,12.2183,12.1889,12.2183,71400.0
2007-04-27 11:55:00,20.83,21.2,20.83,21.17,282000.0,12.2183,12.4353,12.2183,12.4177,282000.0
2007-04-27 12:00:00,21.19,21.23,21.11,21.15,130000.0,12.4294,12.4529,12.3825,12.406,130000.0
2007-04-27 12:05:00,21.15,21.23,21.08,21.18,137200.0,12.406,12.4529,12.3649,12.4236,137200.0
2007-04-27 12:10:00,21.18,21.19,21.15,21.16,72800.0,12.4236,12.4294,12.406,12.4118,72800.0
2007-04-27 12:15:00,21.15,21.15,21.02,21.03,72600.0,12.406,12.406,12.3297,12.3356,72600.0
2007-04-27 12:20:00,21.03,21.03,20.81,20.85,145200.0,12.3356,12.3356,12.2065,12.23,145200.0
2007-04-27 12:25:00,20.85,20.94,20.81,20.84,114400.0,12.23,12.2828,12.2065,12.2241,114400.0
2007-04-27 12:30:00,20.86,20.89,20.85,20.86,58600.0,12.2359,12.2535,12.23,12.2359,58600.0
2007-04-27 12:35:00,20.86,20.88,20.85,20.86,58200.0,12.2359,12.2476,12.23,12.2359,58200.0
2007-04-27 12:40:00,20.87,20.95,20.86,20.9,67800.0,12.2417,12.2887,12.2359,12.2593,67800.0
2007-04-27 12:45:00,20.9,20.92,20.88,20.88,23800.0,12.2593,12.2711,12.2476,12.2476,23800.0
2007-04-27 12:50:00,20.87,20.88,20.85,20.86,18800.0,12.2417,12.2476,12.23,12.2359,18800.0
2007-04-27 12:55:00,20.86,20.88,20.84,20.84,14600.0,12.2359,12.2476,12.2241,12.2241,14600.0
2007-04-27 13:00:00,20.83,20.84,20.76,20.81,69800.0,12.2183,12.2241,12.1772,12.2065,69800.0
2007-04-27 13:05:00,20.82,20.82,20.75,20.77,39600.0,12.2124,12.2124,12.1713,12.1831,39600.0
2007-04-27 13:10:00,20.77,20.8,20.77,20.78,27400.0,12.1831,12.2007,12.1831,12.1889,27400.0
2007-04-27 13:15:00,20.78,20.78,20.75,20.77,35000.0,12.1889,12.1889,12.1713,12.1831,35000.0
2007-04-27 13:20:00,20.77,20.77,20.71,20.75,70800.0,12.1831,12.1831,12.1479,12.1713,70800.0
2007-04-27 13:25:00,20.75,20.79,20.74,20.79,51200.0,12.1713,12.1948,12.1655,12.1948,51200.0
2007-04-27 13:30:00,20.79,20.92,20.79,20.9,80000.0,12.1948,12.2711,12.1948,12.2593,80000.0
2007-04-27 13:35:00,20.9,20.92,20.83,20.84,45800.0,12.2593,12.2711,12.2183,12.2241,45800.0
2007-04-27 13:40:00,20.84,20.86,20.78,20.78,47000.0,12.2241,12.2359,12.1889,12.1889,47000.0
2007-04-27 13:45:00,20.78,20.78,20.73,20.73,65000.0,12.1889,12.1889,12.1596,12.1596,65000.0
2007-04-27 13:50:00,20.73,20.73,20.7,20.72,63600.0,12.1596,12.1596,12.142,12.1537,63600.0
2007-04-27 13:55:00,20.71,20.72,20.61,20.65,155000.0,12.1479,12.1537,12.0892,12.1127,155000.0
2007-04-27 14:00:00,20.66,20.68,20.6,20.61,74600.0,12.1185,12.1303,12.0834,12.0892,74600.0
2007-04-27 14:05:00,20.61,20.64,20.6,20.63,80800.0,12.0892,12.1068,12.0834,12.1009,80800.0
2007-04-27 14:10:00,20.63,20.7,20.63,20.67,58000.0,12.1009,12.142,12.1009,12.1244,58000.0
2007-04-27 14:15:00,20.67,20.7,20.67,20.69,52800.0,12.1244,12.142,12.1244,12.1361,52800.0
2007-04-27 14:20:00,20.69,20.7,20.68,20.7,35400.0,12.1361,12.142,12.1303,12.142,35400.0
2007-04-27 14:25:00,20.7,20.7,20.67,20.7,65600.0,12.142,12.142,12.1244,12.142,65600.0
2007-04-27 14:30:00,20.69,20.7,20.65,20.66,41200.0,12.1361,12.142,12.1127,12.1185,41200.0
2007-04-27 14:35:00,20.66,20.7,20.66,20.7,109600.0,12.1185,12.142,12.1185,12.142,109600.0
2007-04-27 14:40:00,20.7,20.79,20.7,20.78,66400.0,12.142,12.1948,12.142,12.1889,66400.0
2007-04-27 14:45:00,20.78,20.78,20.75,20.77,55800.0,12.1889,12.1889,12.1713,12.1831,55800.0
2007-04-27 14:50:00,20.77,20.77,20.7,20.7,71000.0,12.1831,12.1831,12.142,12.142,71000.0
2007-04-27 14:55:00,20.7,20.75,20.67,20.68,66000.0,12.142,12.1713,12.1244,12.1303,66000.0
2007-04-27 15:00:00,20.67,20.75,20.65,20.73,83600.0,12.1244,12.1713,12.1127,12.1596,83600.0
2007-04-27 15:05:00,20.73,20.75,20.67,20.7,53800.0,12.1596,12.1713,12.1244,12.142,53800.0
2007-04-27 15:10:00,20.7,20.72,20.7,20.7,66600.0,12.142,12.1537,12.142,12.142,66600.0
2007-04-27 15:15:00,20.7,20.71,20.67,20.7,71600.0,12.142,12.1479,12.1244,12.142,71600.0
2007-04-27 15:20:00,20.7,20.74,20.65,20.72,75800.0,12.142,12.1655,12.1127,12.1537,75800.0
2007-04-27 15:25:00,20.72,20.72,20.65,20.7,45200.0,12.1537,12.1537,12.1127,12.142,45200.0
2007-04-27 15:30:00,20.7,20.72,20.69,20.69,87000.0,12.142,12.1537,12.1361,12.1361,87000.0
2007-04-27 15:35:00,20.69,20.7,20.5,20.7,51600.0,12.1361,12.142,12.0247,12.142,51600.0
2007-04-27 15:40:00,20.7,20.71,20.65,20.66,100000.0,12.142,12.1479,12.1127,12.1185,100000.0
2007-04-27 15:45:00,20.65,20.7,20.5,20.65,118400.0,12.1127,12.142,12.0247,12.1127,118400.0
2007-04-27 15:50:00,20.65,20.71,20.61,20.68,161400.0,12.1127,12.1479,12.0892,12.1303,161400.0
2007-04-27 15:55:00,20.68,20.73,20.68,20.68,179000.0,12.1303,12.1596,12.1303,12.1303,179000.0
2007-04-30 09:30:00,20.13,20.25,20.13,20.22,752200.0,11.8077,11.8781,11.8077,11.8605,752200.0
2007-04-30 09:35:00,20.22,20.3,20.2,20.29,182800.0,11.8605,11.9074,11.8487,11.9015,182800.0
2007-04-30 09:40:00,20.29,20.3,20.17,20.22,136400.0,11.9015,11.9074,11.8311,11.8605,136400.0
2007-04-30 09:45:00,20.22,20.24,20.16,20.18,112600.0,11.8605,11.8722,11.8253,11.837,112600.0
2007-04-30 09:50:00,20.18,20.28,20.16,20.28,156600.0,11.837,11.8956,11.8253,11.8956,156600.0
2007-04-30 09:55:00,20.28,20.35,20.28,20.33,125000.0,11.8956,11.9367,11.8956,11.925,125000.0
2007-04-30 10:00:00,20.33,20.35,20.22,20.24,183200.0,11.925,11.9367,11.8605,11.8722,183200.0
2007-04-30 10:05:00,20.25,20.25,20.21,20.25,118200.0,11.8781,11.8781,11.8546,11.8781,118200.0
2007-04-30 10:10:00,20.25,20.3,20.25,20.29,119200.0,11.8781,11.9074,11.8781,11.9015,119200.0
2007-04-30 10:15:00,20.29,20.43,20.29,20.41,134000.0,11.9015,11.9836,11.9015,11.9719,134000.0
2007-04-30 10:20:00,20.41,20.45,20.39,20.4,194600.0,11.9719,11.9954,11.9602,11.966,194600.0
2007-04-30 10:25:00,20.4,20.44,20.4,20.43,102400.0,11.966,11.9895,11.966,11.9836,102400.0
2007-04-30 10:30:00,20.43,20.47,20.42,20.46,190000.0,11.9836,12.0071,11.9778,12.0012,190000.0
2007-04-30 10:35:00,20.45,20.5,20.45,20.5,107600.0,11.9954,12.0247,11.9954,12.0247,107600.0
2007-04-30 10:40:00,20.5,20.5,20.48,20.5,92400.0,12.0247,12.0247,12.013,12.0247,92400.0
2007-04-30 10:45:00,20.49,20.5,20.45,20.46,69000.0,12.0188,12.0247,11.9954,12.0012,69000.0
2007-04-30 10:50:00,20.46,20.46,20.43,20.45,32400.0,12.0012,12.0012,11.9836,11.9954,32400.0
2007-04-30 10:55:00,20.45,20.45,20.42,20.44,40200.0,11.9954,11.9954,11.9778,11.9895,40200.0
2007-04-30 11:00:00,20.43,20.46,20.43,20.44,71400.0,11.9836,12.0012,11.9836,11.9895,71400.0
2007-04-30 11:05:00,20.43,20.45,20.36,20.38,133600.0,11.9836,11.9954,11.9426,11.9543,133600.0
2007-04-30 11:10:00,20.36,20.38,20.34,20.36,32600.0,11.9426,11.9543,11.9308,11.9426,32600.0
2007-04-30 11:15:00,20.36,20.37,20.35,20.35,46600.0,11.9426,11.9484,11.9367,11.9367,46600.0
2007-04-30 11:20:00,20.36,20.37,20.32,20.33,62400.0,11.9426,11.9484,11.9191,11.925,62400.0
2007-04-30 11:25:00,20.34,20.39,20.34,20.39,146600.0,11.9308,11.9602,11.9308,11.9602,146600.0
2007-04-30 11:30:00,20.39,20.41,20.38,20.38,57400.0,11.9602,11.9719,11.9543,11.9543,57400.0
2007-04-30 11:35:00,20.38,20.39,20.38,20.38,29000.0,11.9543,11.9602,11.9543,11.9543,29000.0
2007-04-30 11:40:00,20.38,20.38,20.35,20.36,79800.0,11.9543,11.9543,11.9367,11.9426,79800.0
2007-04-30 11:45:00,20.37,20.39,20.35,20.36,39600.0,11.9484,11.9602,11.9367,11.9426,39600.0
2007-04-30 11:50:00,20.36,20.38,20.35,20.35,70400.0,11.9426,11.9543,11.9367,11.9367,70400.0
2007-04-30 11:55:00,20.35,20.38,20.35,20.37,138800.0,11.9367,11.9543,11.9367,11.9484,138800.0
2007-04-30 12:00:00,20.36,20.37,20.36,20.36,31000.0,11.9426,11.9484,11.9426,11.9426,31000.0
2007-04-30 12:05:00,20.36,20.37,20.35,20.36,32000.0,11.9426,11.9484,11.9367,11.9426,32000.0
2007-04-30 12:10:00,20.36,20.39,20.36,20.37,42000.0,11.9426,11.9602,11.9426,11.9484,42000.0
2007-04-30 12:15:00,20.37,20.39,20.37,20.38,89000.0,11.9484,11.9602,11.9484,11.9543,89000.0
2007-04-30 12:20:00,20.39,20.39,20.37,20.38,38600.0,11.9602,11.9602,11.9484,11.9543,38600.0
2007-04-30 12:25:00,20.38,20.38,20.36,20.38,21400.0,11.9543,11.9543,11.9426,11.9543,21400.0
2007-04-30 12:30:00,20.38,20.39,20.37,20.39,46200.0,11.9543,11.9602,11.9484,11.9602,46200.0
2007-04-30 12:35:00,20.39,20.39,20.35,20.35,100200.0,11.9602,11.9602,11.9367,11.9367,100200.0
2007-04-30 12:40:00,20.36,20.38,20.36,20.38,45200.0,11.9426,11.9543,11.9426,11.9543,45200.0
2007-04-30 12:45:00,20.37,20.37,20.36,20.37,20600.0,11.9484,11.9484,11.9426,11.9484,20600.0
2007-04-30 12:50:00,20.36,20.39,20.36,20.39,32000.0,11.9426,11.9602,11.9426,11.9602,32000.0
2007-04-30 12:55:00,20.39,20.39,20.39,20.39,41800.0,11.9602,11.9602,11.9602,11.9602,41800.0
2007-04-30 13:00:00,20.39,20.39,20.39,20.39,37600.0,11.9602,11.9602,11.9602,11.9602,37600.0
2007-04-30 13:05:00,20.39,20.39,20.38,20.39,26800.0,11.9602,11.9602,11.9543,11.9602,26800.0
2007-04-30 13:10:00,20.39,20.39,20.39,20.39,29200.0,11.9602,11.9602,11.9602,11.9602,29200.0
2007-04-30 13:15:00,20.39,20.42,20.39,20.41,20800.0,11.9602,11.9778,11.9602,11.9719,20800.0
2007-04-30 13:20:00,20.41,20.42,20.39,20.39,20600.0,11.9719,11.9778,11.9602,11.9602,20600.0
2007-04-30 13:25:00,20.39,20.4,20.38,20.39,76600.0,11.9602,11.966,11.9543,11.9602,76600.0
2007-04-30 13:30:00,20.4,20.42,20.39,20.42,26800.0,11.966,11.9778,11.9602,11.9778,26800.0
2007-04-30 13:35:00,20.42,20.43,20.41,20.43,49600.0,11.9778,11.9836,11.9719,11.9836,49600.0
2007-04-30 13:40:00,20.43,20.45,20.43,20.45,24000.0,11.9836,11.9954,11.9836,11.9954,24000.0
2007-04-30 13:45:00,20.44,20.46,20.43,20.44,19600.0,11.9895,12.0012,11.9836,11.9895,19600.0
2007-04-30 13:50:00,20.44,20.45,20.43,20.44,31600.0,11.9895,11.9954,11.9836,11.9895,31600.0
2007-04-30 13:55:00,20.44,20.44,20.41,20.41,107800.0,11.9895,11.9895,11.9719,11.9719,107800.0
2007-04-30 14:00:00,20.41,20.42,20.39,20.4,39000.0,11.9719,11.9778,11.9602,11.966,39000.0
2007-04-30 14:05:00,20.39,20.42,20.39,20.4,41000.0,11.9602,11.9778,11.9602,11.966,41000.0
2007-04-30 14:10:00,20.4,20.41,20.39,20.4,20600.0,11.966,11.9719,11.9602,11.966,20600.0
2007-04-30 14:15:00,20.4,20.41,20.38,20.39,38200.0,11.966,11.9719,11.9543,11.9602,38200.0
2007-04-30 14:20:00,20.39,20.4,20.36,20.36,36600.0,11.9602,11.966,11.9426,11.9426,36600.0
2007-04-30 14:25:00,20.36,20.36,20.35,20.36,32600.0,11.9426,11.9426,11.9367,11.9426,32600.0
2007-04-30 14:30:00,20.36,20.37,20.33,20.37,45200.0,11.9426,11.9484,11.925,11.9484,45200.0
2007-04-30 14:35:00,20.38,20.38,20.3,20.3,66000.0,11.9543,11.9543,11.9074,11.9074,66000.0
2007-04-30 14:40:00,20.3,20.31,20.24,20.31,198600.0,11.9074,11.9132,11.8722,11.9132,198600.0
2007-04-30 14:45:00,20.3,20.32,20.27,20.27,42800.0,11.9074,11.9191,11.8898,11.8898,42800.0
2007-04-30 14:50:00,20.27,20.31,20.25,20.31,60800.0,11.8898,11.9132,11.8781,11.9132,60800.0
2007-04-30 14:55:00,20.31,20.31,20.29,20.3,42200.0,11.9132,11.9132,11.9015,11.9074,42200.0
2007-04-30 15:00:00,20.3,20.33,20.28,20.31,106800.0,11.9074,11.925,11.8956,11.9132,106800.0
2007-04-30 15:05:00,20.32,20.32,20.26,20.29,68200.0,11.9191,11.9191,11.8839,11.9015,68200.0
2007-04-30 15:10:00,20.29,20.29,20.25,20.25,69600.0,11.9015,11.9015,11.8781,11.8781,69600.0
2007-04-30 15:15:00,20.25,20.27,20.25,20.25,48600.0,11.8781,11.8898,11.8781,11.8781,48600.0
2007-04-30 15:20:00,20.25,20.27,20.25,20.26,38600.0,11.8781,11.8898,11.8781,11.8839,38600.0
2007-04-30 15:25:00,20.25,20.27,20.25,20.26,40000.0,11.8781,11.8898,11.8781,11.8839,40000.0
2007-04-30 15:30:00,20.27,20.27,20.25,20.25,43800.0,11.8898,11.8898,11.8781,11.8781,43800.0
2007-04-30 15:35:00,20.25,20.26,20.23,20.23,68600.0,11.8781,11.8839,11.8663,11.8663,68600.0
2007-04-30 15:40:00,20.24,20.24,20.16,20.21,87400.0,11.8722,11.8722,11.8253,11.8546,87400.0
2007-04-30 15:45:00,20.2,20.21,20.17,20.18,102200.0,11.8487,11.8546,11.8311,11.837,102200.0
2007-04-30 15:50:00,20.18,20.2,20.17,20.2,117200.0,11.837,11.8487,11.8311,11.8487,117200.0
2007-04-30 15:55:00,20.2,20.21,20.17,20.17,154200.0,11.8487,11.8546,11.8311,11.8311,154200.0
2007-05-01 09:30:00,20.14,20.31,20.13,20.25,204800.0,11.8135,11.9132,11.8077,11.8781,204800.0
2007-05-01 09:35:00,20.23,20.25,20.16,20.18,44400.0,11.8663,11.8781,11.8253,11.837,44400.0
2007-05-01 09:40:00,20.18,20.22,20.15,20.18,38000.0,11.837,11.8605,11.8194,11.837,38000.0
2007-05-01 09:45:00,20.18,20.25,20.17,20.19,133000.0,11.837,11.8781,11.8311,11.8429,133000.0
2007-05-01 09:50:00,20.2,20.21,20.14,20.14,44600.0,11.8487,11.8546,11.8135,11.8135,44600.0
2007-05-01 09:55:00,20.14,20.17,20.13,20.15,58000.0,11.8135,11.8311,11.8077,11.8194,58000.0
2007-05-01 10:00:00,20.15,20.19,20.08,20.09,116000.0,11.8194,11.8429,11.7783,11.7842,116000.0
2007-05-01 10:05:00,20.09,20.13,20.09,20.12,105200.0,11.7842,11.8077,11.7842,11.8018,105200.0
2007-05-01 10:10:00,20.13,20.21,20.12,20.18,79200.0,11.8077,11.8546,11.8018,11.837,79200.0
2007-05-01 10:15:00,20.18,20.22,20.16,20.2,60000.0,11.837,11.8605,11.8253,11.8487,60000.0
2007-05-01 10:20:00,20.2,20.22,20.14,20.14,82200.0,11.8487,11.8605,11.8135,11.8135,82200.0
2007-05-01 10:25:00,20.14,20.15,20.07,20.14,90400.0,11.8135,11.8194,11.7725,11.8135,90400.0
2007-05-01 10:30:00,20.15,20.22,20.12,20.21,69600.0,11.8194,11.8605,11.8018,11.8546,69600.0
2007-05-01 10:35:00,20.21,20.29,20.2,20.25,69000.0,11.8546,11.9015,11.8487,11.8781,69000.0
2007-05-01 10:40:00,20.25,20.26,20.22,20.25,48200.0,11.8781,11.8839,11.8605,11.8781,48200.0
2007-05-01 10:45:00,20.25,20.25,20.17,20.18,77800.0,11.8781,11.8781,11.8311,11.837,77800.0
2007-05-01 10:50:00,20.18,20.2,20.18,20.18,42200.0,11.837,11.8487,11.837,11.837,42200.0
2007-05-01 10:55:00,20.18,20.24,20.17,20.24,129000.0,11.837,11.8722,11.8311,11.8722,129000.0
2007-05-01 11:00:00,20.24,20.25,20.22,20.24,52400.0,11.8722,11.8781,11.8605,11.8722,52400.0
2007-05-01 11:05:00,20.24,20.24,20.18,20.19,61400.0,11.8722,11.8722,11.837,11.8429,61400.0
2007-05-01 11:10:00,20.19,20.23,20.14,20.15,91400.0,11.8429,11.8663,11.8135,11.8194,91400.0
2007-05-01 11:15:00,20.14,20.2,20.14,20.2,48200.0,11.8135,11.8487,11.8135,11.8487,48200.0
2007-05-01 11:20:00,20.2,20.2,20.15,20.15,94400.0,11.8487,11.8487,11.8194,11.8194,94400.0
2007-05-01 11:25:00,20.15,20.18,20.15,20.15,49200.0,11.8194,11.837,11.8194,11.8194,49200.0
2007-05-01 11:30:00,20.15,20.18,20.11,20.15,191000.0,11.8194,11.837,11.7959,11.8194,191000.0
2007-05-01 11:35:00,20.15,20.17,20.15,20.16,72200.0,11.8194,11.8311,11.8194,11.8253,72200.0
2007-05-01 11:40:00,20.16,20.16,20.14,20.15,41400.0,11.8253,11.8253,11.8135,11.8194,41400.0
2007-05-01 11:45:00,20.15,20.18,20.14,20.15,50400.0,11.8194,11.837,11.8135,11.8194,50400.0
2007-05-01 11:50:00,20.15,20.15,20.08,20.08,87400.0,11.8194,11.8194,11.7783,11.7783,87400.0
2007-05-01 11:55:00,20.08,20.1,20.08,20.1,51800.0,11.7783,11.7901,11.7783,11.7901,51800.0
2007-05-01 12:00:00,20.1,20.1,20.08,20.09,39400.0,11.7901,11.7901,11.7783,11.7842,39400.0
2007-05-01 12:05:00,20.09,20.1,20.09,20.1,50600.0,11.7842,11.7901,11.7842,11.7901,50600.0
2007-05-01 12:10:00,20.1,20.1,20.1,20.1,36600.0,11.7901,11.7901,11.7901,11.7901,36600.0
2007-05-01 12:15:00,20.1,20.13,20.1,20.12,63800.0,11.7901,11.8077,11.7901,11.8018,63800.0
2007-05-01 12:20:00,20.12,20.15,20.11,20.15,69600.0,11.8018,11.8194,11.7959,11.8194,69600.0
2007-05-01 12:25:00,20.15,20.15,20.11,20.11,43800.0,11.8194,11.8194,11.7959,11.7959,43800.0
2007-05-01 12:30:00,20.11,20.11,20.08,20.11,22800.0,11.7959,11.7959,11.7783,11.7959,22800.0
2007-05-01 12:35:00,20.11,20.13,20.1,20.11,49800.0,11.7959,11.8077,11.7901,11.7959,49800.0
2007-05-01 12:40:00,20.11,20.15,20.11,20.14,52000.0,11.7959,11.8194,11.7959,11.8135,52000.0
2007-05-01 12:45:00,20.14,20.15,20.13,20.14,35000.0,11.8135,11.8194,11.8077,11.8135,35000.0
2007-05-01 12:50:00,20.14,20.15,20.13,20.14,35000.0,11.8135,11.8194,11.8077,11.8135,35000.0
2007-05-01 12:55:00,20.14,20.16,20.14,20.15,52200.0,11.8135,11.8253,11.8135,11.8194,52200.0
2007-05-01 13:00:00,20.14,20.14,20.1,20.12,36200.0,11.8135,11.8135,11.7901,11.8018,36200.0
2007-05-01 13:05:00,20.12,20.15,20.12,20.14,35000.0,11.8018,11.8194,11.8018,11.8135,35000.0
2007-05-01 13:10:00,20.14,20.15,20.13,20.13,40800.0,11.8135,11.8194,11.8077,11.8077,40800.0
2007-05-01 13:15:00,20.13,20.14,20.1,20.13,44200.0,11.8077,11.8135,11.7901,11.8077,44200.0
2007-05-01 13:20:00,20.12,20.14,20.11,20.12,23400.0,11.8018,11.8135,11.7959,11.8018,23400.0
2007-05-01 13:25:00,20.12,20.17,20.11,20.15,49200.0,11.8018,11.8311,11.7959,11.8194,49200.0
2007-05-01 13:30:00,20.15,20.15,20.13,20.15,31400.0,11.8194,11.8194,11.8077,11.8194,31400.0
2007-05-01 13:35:00,20.14,20.15,20.11,20.13,54200.0,11.8135,11.8194,11.7959,11.8077,54200.0
2007-05-01 13:40:00,20.13,20.15,20.12,20.14,60000.0,11.8077,11.8194,11.8018,11.8135,60000.0
2007-05-01 13:45:00,20.14,20.17,20.12,20.17,29400.0,11.8135,11.8311,11.8018,11.8311,29400.0
2007-05-01 13:50:00,20.17,20.21,20.17,20.19,49800.0,11.8311,11.8546,11.8311,11.8429,49800.0
2007-05-01 13:55:00,20.2,20.23,20.18,20.22,107000.0,11.8487,11.8663,11.837,11.8605,107000.0
2007-05-01 14:00:00,20.22,20.23,20.2,20.2,70800.0,11.8605,11.8663,11.8487,11.8487,70800.0
2007-05-01 14:05:00,20.2,20.21,20.2,20.21,54400.0,11.8487,11.8546,11.8487,11.8546,54400.0
2007-05-01 14:10:00,20.21,20.23,20.19,20.23,48200.0,11.8546,11.8663,11.8429,11.8663,48200.0
2007-05-01 14:15:00,20.22,20.25,20.21,20.22,51400.0,11.8605,11.8781,11.8546,11.8605,51400.0
2007-05-01 14:20:00,20.22,20.26,20.22,20.24,107600.0,11.8605,11.8839,11.8605,11.8722,107600.0
2007-05-01 14:25:00,20.23,20.26,20.23,20.25,87400.0,11.8663,11.8839,11.8663,11.8781,87400.0
2007-05-01 14:30:00,20.25,20.25,20.23,20.24,50800.0,11.8781,11.8781,11.8663,11.8722,50800.0
2007-05-01 14:35:00,20.25,20.32,20.25,20.31,95000.0,11.8781,11.9191,11.8781,11.9132,95000.0
2007-05-01 14:40:00,20.31,20.31,20.26,20.26,93000.0,11.9132,11.9132,11.8839,11.8839,93000.0
2007-05-01 14:45:00,20.26,20.3,20.25,20.3,60200.0,11.8839,11.9074,11.8781,11.9074,60200.0
2007-05-01 14:50:00,20.3,20.3,20.27,20.28,91800.0,11.9074,11.9074,11.8898,11.8956,91800.0
2007-05-01 14:55:00,20.28,20.31,20.28,20.31,97800.0,11.8956,11.9132,11.8956,11.9132,97800.0
2007-05-01 15:00:00,20.3,20.33,20.3,20.31,63000.0,11.9074,11.925,11.9074,11.9132,63000.0
2007-05-01 15:05:00,20.31,20.32,20.3,20.3,77000.0,11.9132,11.9191,11.9074,11.9074,77000.0
2007-05-01 15:10:00,20.3,20.31,20.28,20.29,41800.0,11.9074,11.9132,11.8956,11.9015,41800.0
2007-05-01 15:15:00,20.29,20.3,20.27,20.28,47200.0,11.9015,11.9074,11.8898,11.8956,47200.0
2007-05-01 15:20:00,20.28,20.32,20.28,20.3,33400.0,11.8956,11.9191,11.8956,11.9074,33400.0
2007-05-01 15:25:00,20.3,20.33,20.28,20.28,61400.0,11.9074,11.925,11.8956,11.8956,61400.0
2007-05-01 15:30:00,20.28,20.3,20.27,20.3,56800.0,11.8956,11.9074,11.8898,11.9074,56800.0
2007-05-01 15:35:00,20.3,20.3,20.26,20.27,45800.0,11.9074,11.9074,11.8839,11.8898,45800.0
2007-05-01 15:40:00,20.27,20.29,20.27,20.29,51800.0,11.8898,11.9015,11.8898,11.9015,51800.0
2007-05-01 15:45:00,20.29,20.3,20.27,20.28,108200.0,11.9015,11.9074,11.8898,11.8956,108200.0
2007-05-01 15:50:00,20.28,20.3,20.28,20.3,70200.0,11.8956,11.9074,11.8956,11.9074,70200.0
2007-05-01 15:55:00,20.3,20.31,20.29,20.31,157800.0,11.9074,11.9132,11.9015,11.9132,157800.0
2007-05-02 09:30:00,20.25,20.33,20.23,20.31,136200.0,11.8781,11.925,11.8663,11.9132,136200.0
2007-05-02 09:35:00,20.3,20.35,20.28,20.33,78400.0,11.9074,11.9367,11.8956,11.925,78400.0
2007-05-02 09:40:00,20.33,20.39,20.32,20.38,65600.0,11.925,11.9602,11.9191,11.9543,65600.0
2007-05-02 09:45:00,20.38,20.41,20.3,20.3,60200.0,11.9543,11.9719,11.9074,11.9074,60200.0
2007-05-02 09:50:00,20.3,20.4,20.3,20.38,43400.0,11.9074,11.966,11.9074,11.9543,43400.0
2007-05-02 09:55:00,20.38,20.4,20.36,20.38,31400.0,11.9543,11.966,11.9426,11.9543,31400.0
2007-05-02 10:00:00,20.38,20.46,20.38,20.46,80000.0,11.9543,12.0012,11.9543,12.0012,80000.0
2007-05-02 10:05:00,20.46,20.49,20.46,20.48,61000.0,12.0012,12.0188,12.0012,12.013,61000.0
2007-05-02 10:10:00,20.48,20.52,20.46,20.49,96000.0,12.013,12.0364,12.0012,12.0188,96000.0
2007-05-02 10:15:00,20.5,20.52,20.49,20.5,54200.0,12.0247,12.0364,12.0188,12.0247,54200.0
2007-05-02 10:20:00,20.5,20.5,20.45,20.47,82600.0,12.0247,12.0247,11.9954,12.0071,82600.0
2007-05-02 10:25:00,20.48,20.49,20.43,20.43,43000.0,12.013,12.0188,11.9836,11.9836,43000.0
2007-05-02 10:30:00,20.43,20.5,20.42,20.49,81200.0,11.9836,12.0247,11.9778,12.0188,81200.0
2007-05-02 10:35:00,20.49,20.52,20.49,20.5,37600.0,12.0188,12.0364,12.0188,12.0247,37600.0
2007-05-02 10:40:00,20.51,20.52,20.5,20.51,47600.0,12.0306,12.0364,12.0247,12.0306,47600.0
2007-05-02 10:45:00,20.51,20.52,20.48,20.48,33400.0,12.0306,12.0364,12.013,12.013,33400.0
2007-05-02 10:50:00,20.49,20.49,20.47,20.47,42400.0,12.0188,12.0188,12.0071,12.0071,42400.0
2007-05-02 10:55:00,20.47,20.47,20.45,20.47,57800.0,12.0071,12.0071,11.9954,12.0071,57800.0
2007-05-02 11:00:00,20.47,20.47,20.43,20.43,82000.0,12.0071,12.0071,11.9836,11.9836,82000.0
2007-05-02 11:05:00,20.43,20.45,20.43,20.43,40000.0,11.9836,11.9954,11.9836,11.9836,40000.0
2007-05-02 11:10:00,20.43,20.44,20.43,20.43,21800.0,11.9836,11.9895,11.9836,11.9836,21800.0
2007-05-02 11:15:00,20.43,20.48,20.43,20.48,35800.0,11.9836,12.013,11.9836,12.013,35800.0
2007-05-02 11:20:00,20.48,20.52,20.47,20.52,34600.0,12.013,12.0364,12.0071,12.0364,34600.0
2007-05-02 11:25:00,20.52,20.53,20.49,20.49,44400.0,12.0364,12.0423,12.0188,12.0188,44400.0
2007-05-02 11:30:00,20.5,20.5,20.48,20.48,30000.0,12.0247,12.0247,12.013,12.013,30000.0
2007-05-02 11:35:00,20.47,20.49,20.47,20.48,23600.0,12.0071,12.0188,12.0071,12.013,23600.0
2007-05-02 11:40:00,20.48,20.5,20.48,20.48,36200.0,12.013,12.0247,12.013,12.013,36200.0
2007-05-02 11:45:00,20.48,20.5,20.47,20.5,25800.0,12.013,12.0247,12.0071,12.0247,25800.0
2007-05-02 11:50:00,20.5,20.5,20.49,20.49,35000.0,12.0247,12.0247,12.0188,12.0188,35000.0
2007-05-02 11:55:00,20.49,20.5,20.47,20.47,29800.0,12.0188,12.0247,12.0071,12.0071,29800.0
2007-05-02 12:00:00,20.47,20.48,20.46,20.48,64400.0,12.0071,12.013,12.0012,12.013,64400.0
2007-05-02 12:05:00,20.48,20.5,20.47,20.49,57000.0,12.013,12.0247,12.0071,12.0188,57000.0
2007-05-02 12:10:00,20.48,20.5,20.48,20.49,24600.0,12.013,12.0247,12.013,12.0188,24600.0
2007-05-02 12:15:00,20.49,20.52,20.49,20.5,34200.0,12.0188,12.0364,12.0188,12.0247,34200.0
2007-05-02 12:20:00,20.5,20.55,20.5,20.55,83200.0,12.0247,12.054,12.0247,12.054,83200.0
2007-05-02 12:25:00,20.55,20.6,20.55,20.6,86600.0,12.054,12.0834,12.054,12.0834,86600.0
2007-05-02 12:30:00,20.59,20.61,20.57,20.57,77400.0,12.0775,12.0892,12.0658,12.0658,77400.0
2007-05-02 12:35:00,20.56,20.57,20.56,20.56,35200.0,12.0599,12.0658,12.0599,12.0599,35200.0
2007-05-02 12:40:00,20.57,20.59,20.56,20.59,37600.0,12.0658,12.0775,12.0599,12.0775,37600.0
2007-05-02 12:45:00,20.59,20.62,20.59,20.61,29800.0,12.0775,12.0951,12.0775,12.0892,29800.0
2007-05-02 12:50:00,20.61,20.62,20.58,20.58,29200.0,12.0892,12.0951,12.0716,12.0716,29200.0
2007-05-02 12:55:00,20.58,20.62,20.58,20.6,33600.0,12.0716,12.0951,12.0716,12.0834,33600.0
2007-05-02 13:00:00,20.61,20.63,20.59,20.59,66000.0,12.0892,12.1009,12.0775,12.0775,66000.0
2007-05-02 13:05:00,20.59,20.64,20.58,20.63,40800.0,12.0775,12.1068,12.0716,12.1009,40800.0
2007-05-02 13:10:00,20.63,20.63,20.59,20.6,24200.0,12.1009,12.1009,12.0775,12.0834,24200.0
2007-05-02 13:15:00,20.6,20.63,20.6,20.63,26800.0,12.0834,12.1009,12.0834,12.1009,26800.0
2007-05-02 13:20:00,20.63,20.65,20.61,20.63,57000.0,12.1009,12.1127,12.0892,12.1009,57000.0
2007-05-02 13:25:00,20.62,20.65,20.62,20.63,19600.0,12.0951,12.1127,12.0951,12.1009,19600.0
2007-05-02 13:30:00,20.63,20.64,20.61,20.61,19000.0,12.1009,12.1068,12.0892,12.0892,19000.0
2007-05-02 13:35:00,20.61,20.62,20.61,20.61,17200.0,12.0892,12.0951,12.0892,12.0892,17200.0
2007-05-02 13:40:00,20.61,20.62,20.6,20.6,33400.0,12.0892,12.0951,12.0834,12.0834,33400.0
2007-05-02 13:45:00,20.6,20.63,20.6,20.62,31600.0,12.0834,12.1009,12.0834,12.0951,31600.0
2007-05-02 13:50:00,20.62,20.65,20.62,20.64,47600.0,12.0951,12.1127,12.0951,12.1068,47600.0
2007-05-02 13:55:00,20.64,20.64,20.61,20.62,41600.0,12.1068,12.1068,12.0892,12.0951,41600.0
2007-05-02 14:00:00,20.63,20.64,20.62,20.63,38400.0,12.1009,12.1068,12.0951,12.1009,38400.0
2007-05-02 14:05:00,20.63,20.64,20.62,20.63,32000.0,12.1009,12.1068,12.0951,12.1009,32000.0
2007-05-02 14:10:00,20.63,20.65,20.62,20.62,67200.0,12.1009,12.1127,12.0951,12.0951,67200.0
2007-05-02 14:15:00,20.63,20.65,20.62,20.65,78600.0,12.1009,12.1127,12.0951,12.1127,78600.0
2007-05-02 14:20:00,20.65,20.65,20.6,20.6,65000.0,12.1127,12.1127,12.0834,12.0834,65000.0
2007-05-02 14:25:00,20.6,20.61,20.59,20.61,45400.0,12.0834,12.0892,12.0775,12.0892,45400.0
2007-05-02 14:30:00,20.61,20.63,20.61,20.61,40600.0,12.0892,12.1009,12.0892,12.0892,40600.0
2007-05-02 14:35:00,20.61,20.61,20.59,20.59,37400.0,12.0892,12.0892,12.0775,12.0775,37400.0
2007-05-02 14:40:00,20.59,20.6,20.59,20.59,22800.0,12.0775,12.0834,12.0775,12.0775,22800.0
2007-05-02 14:45:00,20.6,20.6,20.59,20.59,48200.0,12.0834,12.0834,12.0775,12.0775,48200.0
2007-05-02 14:50:00,20.59,20.6,20.59,20.6,13600.0,12.0775,12.0834,12.0775,12.0834,13600.0
2007-05-02 14:55:00,20.59,20.59,20.54,20.55,50600.0,12.0775,12.0775,12.0482,12.054,50600.0
2007-05-02 15:00:00,20.55,20.56,20.54,20.54,28400.0,12.054,12.0599,12.0482,12.0482,28400.0
2007-05-02 15:05:00,20.54,20.54,20.5,20.5,44600.0,12.0482,12.0482,12.0247,12.0247,44600.0
2007-05-02 15:10:00,20.5,20.53,20.49,20.5,75000.0,12.0247,12.0423,12.0188,12.0247,75000.0
2007-05-02 15:15:00,20.5,20.53,20.49,20.49,66400.0,12.0247,12.0423,12.0188,12.0188,66400.0
2007-05-02 15:20:00,20.49,20.49,20.47,20.47,64000.0,12.0188,12.0188,12.0071,12.0071,64000.0
2007-05-02 15:25:00,20.47,20.5,20.47,20.48,59400.0,12.0071,12.0247,12.0071,12.013,59400.0
2007-05-02 15:30:00,20.47,20.49,20.47,20.49,82400.0,12.0071,12.0188,12.0071,12.0188,82400.0
2007-05-02 15:35:00,20.49,20.49,20.47,20.48,51800.0,12.0188,12.0188,12.0071,12.013,51800.0
2007-05-02 15:40:00,20.47,20.48,20.46,20.48,71000.0,12.0071,12.013,12.0012,12.013,71000.0
2007-05-02 15:45:00,20.48,20.53,20.31,20.52,93800.0,12.013,12.0423,11.9132,12.0364,93800.0
2007-05-02 15:50:00,20.52,20.52,20.49,20.5,95600.0,12.0364,12.0364,12.0188,12.0247,95600.0
2007-05-02 15:55:00,20.5,20.52,20.48,20.5,245800.0,12.0247,12.0364,12.013,12.0247,245800.0
2007-05-03 09:30:00,20.46,20.5,20.38,20.38,110400.0,12.0012,12.0247,11.9543,11.9543,110400.0
2007-05-03 09:35:00,20.36,20.48,20.36,20.47,33800.0,11.9426,12.013,11.9426,12.0071,33800.0
2007-05-03 09:40:00,20.48,20.48,20.41,20.42,30800.0,12.013,12.013,11.9719,11.9778,30800.0
2007-05-03 09:45:00,20.42,20.43,20.38,20.39,27200.0,11.9778,11.9836,11.9543,11.9602,27200.0
2007-05-03 09:50:00,20.39,20.41,20.38,20.38,26200.0,11.9602,11.9719,11.9543,11.9543,26200.0
2007-05-03 09:55:00,20.37,20.38,20.32,20.36,51400.0,11.9484,11.9543,11.9191,11.9426,51400.0
2007-05-03 10:00:00,20.37,20.41,20.35,20.38,86000.0,11.9484,11.9719,11.9367,11.9543,86000.0
2007-05-03 10:05:00,20.39,20.44,20.38,20.41,112800.0,11.9602,11.9895,11.9543,11.9719,112800.0
2007-05-03 10:10:00,20.41,20.41,20.36,20.37,42800.0,11.9719,11.9719,11.9426,11.9484,42800.0
2007-05-03 10:15:00,20.37,20.42,20.37,20.39,45200.0,11.9484,11.9778,11.9484,11.9602,45200.0
2007-05-03 10:20:00,20.39,20.42,20.35,20.36,123800.0,11.9602,11.9778,11.9367,11.9426,123800.0
2007-05-03 10:25:00,20.36,20.38,20.36,20.36,29200.0,11.9426,11.9543,11.9426,11.9426,29200.0
2007-05-03 10:30:00,20.37,20.39,20.36,20.37,20000.0,11.9484,11.9602,11.9426,11.9484,20000.0
2007-05-03 10:35:00,20.37,20.41,20.37,20.4,44200.0,11.9484,11.9719,11.9484,11.966,44200.0
2007-05-03 10:40:00,20.41,20.45,20.4,20.44,76600.0,11.9719,11.9954,11.966,11.9895,76600.0
2007-05-03 10:45:00,20.43,20.48,20.43,20.48,46800.0,11.9836,12.013,11.9836,12.013,46800.0
2007-05-03 10:50:00,20.47,20.51,20.47,20.5,27400.0,12.0071,12.0306,12.0071,12.0247,27400.0
2007-05-03 10:55:00,20.5,20.55,20.5,20.52,38000.0,12.0247,12.054,12.0247,12.0364,38000.0
2007-05-03 11:00:00,20.53,20.55,20.45,20.5,109600.0,12.0423,12.054,11.9954,12.0247,109600.0
2007-05-03 11:05:00,20.5,20.55,20.5,20.54,26600.0,12.0247,12.054,12.0247,12.0482,26600.0
2007-05-03 11:10:00,20.54,20.58,20.53,20.56,78400.0,12.0482,12.0716,12.0423,12.0599,78400.0
2007-05-03 11:15:00,20.56,20.57,20.54,20.56,17400.0,12.0599,12.0658,12.0482,12.0599,17400.0
2007-05-03 11:20:00,20.56,20.56,20.5,20.5,42000.0,12.0599,12.0599,12.0247,12.0247,42000.0
2007-05-03 11:25:00,20.51,20.53,20.5,20.5,30200.0,12.0306,12.0423,12.0247,12.0247,30200.0
2007-05-03 11:30:00,20.49,20.49,20.45,20.45,19600.0,12.0188,12.0188,11.9954,11.9954,19600.0
2007-05-03 11:35:00,20.46,20.46,20.4,20.41,24600.0,12.0012,12.0012,11.966,11.9719,24600.0
2007-05-03 11:40:00,20.41,20.42,20.36,20.42,42600.0,11.9719,11.9778,11.9426,11.9778,42600.0
2007-05-03 11:45:00,20.42,20.48,20.4,20.48,29400.0,11.9778,12.013,11.966,12.013,29400.0
2007-05-03 11:50:00,20.48,20.53,20.48,20.52,24200.0,12.013,12.0423,12.013,12.0364,24200.0
2007-05-03 11:55:00,20.53,20.56,20.52,20.55,14800.0,12.0423,12.0599,12.0364,12.054,14800.0
2007-05-03 12:00:00,20.56,20.56,20.5,20.52,33400.0,12.0599,12.0599,12.0247,12.0364,33400.0
2007-05-03 12:05:00,20.51,20.53,20.49,20.5,25600.0,12.0306,12.0423,12.0188,12.0247,25600.0
2007-05-03 12:10:00,20.5,20.52,20.5,20.51,20200.0,12.0247,12.0364,12.0247,12.0306,20200.0
2007-05-03 12:15:00,20.51,20.54,20.51,20.52,19800.0,12.0306,12.0482,12.0306,12.0364,19800.0
2007-05-03 12:20:00,20.52,20.54,20.51,20.53,27200.0,12.0364,12.0482,12.0306,12.0423,27200.0
2007-05-03 12:25:00,20.54,20.55,20.5,20.5,46000.0,12.0482,12.054,12.0247,12.0247,46000.0
2007-05-03 12:30:00,20.51,20.52,20.5,20.5,13600.0,12.0306,12.0364,12.0247,12.0247,13600.0
2007-05-03 12:35:00,20.5,20.53,20.5,20.5,33800.0,12.0247,12.0423,12.0247,12.0247,33800.0
2007-05-03 12:40:00,20.5,20.52,20.49,20.49,11000.0,12.0247,12.0364,12.0188,12.0188,11000.0
2007-05-03 12:45:00,20.49,20.5,20.47,20.47,16200.0,12.0188,12.0247,12.0071,12.0071,16200.0
2007-05-03 12:50:00,20.47,20.48,20.46,20.48,10200.0,12.0071,12.013,12.0012,12.013,10200.0
2007-05-03 12:55:00,20.47,20.49,20.46,20.48,47400.0,12.0071,12.0188,12.0012,12.013,47400.0
2007-05-03 13:00:00,20.48,20.49,20.46,20.46,17600.0,12.013,12.0188,12.0012,12.0012,17600.0
2007-05-03 13:05:00,20.46,20.47,20.45,20.45,23800.0,12.0012,12.0071,11.9954,11.9954,23800.0
2007-05-03 13:10:00,20.46,20.47,20.45,20.46,16000.0,12.0012,12.0071,11.9954,12.0012,16000.0
2007-05-03 13:15:00,20.45,20.47,20.44,20.45,18800.0,11.9954,12.0071,11.9895,11.9954,18800.0
2007-05-03 13:20:00,20.45,20.46,20.43,20.43,13200.0,11.9954,12.0012,11.9836,11.9836,13200.0
2007-05-03 13:25:00,20.45,20.45,20.42,20.43,47000.0,11.9954,11.9954,11.9778,11.9836,47000.0
2007-05-03 13:30:00,20.43,20.43,20.42,20.42,11600.0,11.9836,11.9836,11.9778,11.9778,11600.0
2007-05-03 13:35:00,20.43,20.45,20.42,20.45,12400.0,11.9836,11.9954,11.9778,11.9954,12400.0
2007-05-03 13:40:00,20.45,20.48,20.45,20.46,21000.0,11.9954,12.013,11.9954,12.0012,21000.0
2007-05-03 13:45:00,20.46,20.46,20.43,20.45,50200.0,12.0012,12.0012,11.9836,11.9954,50200.0
2007-05-03 13:50:00,20.44,20.46,20.44,20.45,20800.0,11.9895,12.0012,11.9895,11.9954,20800.0
2007-05-03 13:55:00,20.45,20.47,20.45,20.46,20400.0,11.9954,12.0071,11.9954,12.0012,20400.0
2007-05-03 14:00:00,20.46,20.49,20.45,20.47,25400.0,12.0012,12.0188,11.9954,12.0071,25400.0
2007-05-03 14:05:00,20.47,20.48,20.47,20.47,15200.0,12.0071,12.013,12.0071,12.0071,15200.0
2007-05-03 14:10:00,20.47,20.49,20.46,20.49,42200.0,12.0071,12.0188,12.0012,12.0188,42200.0
2007-05-03 14:15:00,20.49,20.52,20.49,20.51,33000.0,12.0188,12.0364,12.0188,12.0306,33000.0
2007-05-03 14:20:00,20.51,20.52,20.5,20.5,22200.0,12.0306,12.0364,12.0247,12.0247,22200.0
2007-05-03 14:25:00,20.5,20.52,20.5,20.5,27600.0,12.0247,12.0364,12.0247,12.0247,27600.0
2007-05-03 14:30:00,20.5,20.51,20.48,20.49,11400.0,12.0247,12.0306,12.013,12.0188,11400.0
2007-05-03 14:35:00,20.49,20.5,20.48,20.48,14600.0,12.0188,12.0247,12.013,12.013,14600.0
2007-05-03 14:40:00,20.48,20.5,20.48,20.5,11200.0,12.013,12.0247,12.013,12.0247,11200.0
2007-05-03 14:45:00,20.5,20.52,20.5,20.52,11400.0,12.0247,12.0364,12.0247,12.0364,11400.0
2007-05-03 14:50:00,20.52,20.54,20.52,20.54,24600.0,12.0364,12.0482,12.0364,12.0482,24600.0
2007-05-03 14:55:00,20.53,20.54,20.5,20.5,63600.0,12.0423,12.0482,12.0247,12.0247,63600.0
2007-05-03 15:00:00,20.5,20.52,20.49,20.51,65200.0,12.0247,12.0364,12.0188,12.0306,65200.0
2007-05-03 15:05:00,20.52,20.52,20.49,20.5,27000.0,12.0364,12.0364,12.0188,12.0247,27000.0
2007-05-03 15:10:00,20.5,20.5,20.49,20.49,14000.0,12.0247,12.0247,12.0188,12.0188,14000.0
2007-05-03 15:15:00,20.49,20.51,20.48,20.48,46200.0,12.0188,12.0306,12.013,12.013,46200.0
2007-05-03 15:20:00,20.48,20.49,20.48,20.48,19600.0,12.013,12.0188,12.013,12.013,19600.0
2007-05-03 15:25:00,20.48,20.48,20.44,20.45,44800.0,12.013,12.013,11.9895,11.9954,44800.0
2007-05-03 15:30:00,20.45,20.47,20.44,20.45,45800.0,11.9954,12.0071,11.9895,11.9954,45800.0
2007-05-03 15:35:00,20.45,20.46,20.45,20.45,25000.0,11.9954,12.0012,11.9954,11.9954,25000.0
2007-05-03 15:40:00,20.45,20.46,20.42,20.43,40600.0,11.9954,12.0012,11.9778,11.9836,40600.0
2007-05-03 15:45:00,20.43,20.45,20.42,20.42,54600.0,11.9836,11.9954,11.9778,11.9778,54600.0
2007-05-03 15:50:00,20.43,20.47,20.43,20.43,64000.0,11.9836,12.0071,11.9836,11.9836,64000.0
2007-05-03 15:55:00,20.43,20.48,20.43,20.44,119600.0,11.9836,12.013,11.9836,11.9895,119600.0
2007-05-04 09:30:00,20.59,20.62,20.5,20.59,88400.0,12.0775,12.0951,12.0247,12.0775,88400.0
2007-05-04 09:35:00,20.6,20.6,20.52,20.53,20000.0,12.0834,12.0834,12.0364,12.0423,20000.0
2007-05-04 09:40:00,20.52,20.64,20.5,20.63,30600.0,12.0364,12.1068,12.0247,12.1009,30600.0
2007-05-04 09:45:00,20.61,20.62,20.58,20.61,26000.0,12.0892,12.0951,12.0716,12.0892,26000.0
2007-05-04 09:50:00,20.61,20.64,20.61,20.61,22400.0,12.0892,12.1068,12.0892,12.0892,22400.0
2007-05-04 09:55:00,20.61,20.65,20.61,20.63,33600.0,12.0892,12.1127,12.0892,12.1009,33600.0
2007-05-04 10:00:00,20.63,20.63,20.57,20.6,78000.0,12.1009,12.1009,12.0658,12.0834,78000.0
2007-05-04 10:05:00,20.6,20.61,20.55,20.56,55400.0,12.0834,12.0892,12.054,12.0599,55400.0
2007-05-04 10:10:00,20.56,20.57,20.53,20.55,29400.0,12.0599,12.0658,12.0423,12.054,29400.0
2007-05-04 10:15:00,20.54,20.58,20.53,20.58,51000.0,12.0482,12.0716,12.0423,12.0716,51000.0
2007-05-04 10:20:00,20.57,20.59,20.56,20.57,36000.0,12.0658,12.0775,12.0599,12.0658,36000.0
2007-05-04 10:25:00,20.57,20.64,20.57,20.62,45400.0,12.0658,12.1068,12.0658,12.0951,45400.0
2007-05-04 10:30:00,20.63,20.63,20.6,20.61,16800.0,12.1009,12.1009,12.0834,12.0892,16800.0
2007-05-04 10:35:00,20.61,20.62,20.6,20.6,17400.0,12.0892,12.0951,12.0834,12.0834,17400.0
2007-05-04 10:40:00,20.6,20.61,20.57,20.58,39400.0,12.0834,12.0892,12.0658,12.0716,39400.0
2007-05-04 10:45:00,20.58,20.58,20.56,20.56,11800.0,12.0716,12.0716,12.0599,12.0599,11800.0
2007-05-04 10:50:00,20.56,20.56,20.55,20.56,16200.0,12.0599,12.0599,12.054,12.0599,16200.0
2007-05-04 10:55:00,20.56,20.58,20.56,20.58,28200.0,12.0599,12.0716,12.0599,12.0716,28200.0
2007-05-04 11:00:00,20.57,20.6,20.57,20.6,34200.0,12.0658,12.0834,12.0658,12.0834,34200.0
2007-05-04 11:05:00,20.6,20.61,20.6,20.61,17000.0,12.0834,12.0892,12.0834,12.0892,17000.0
2007-05-04 11:10:00,20.61,20.61,20.58,20.59,14800.0,12.0892,12.0892,12.0716,12.0775,14800.0
2007-05-04 11:15:00,20.59,20.61,20.59,20.61,26800.0,12.0775,12.0892,12.0775,12.0892,26800.0
2007-05-04 11:20:00,20.6,20.61,20.58,20.61,34600.0,12.0834,12.0892,12.0716,12.0892,34600.0
2007-05-04 11:25:00,20.61,20.62,20.6,20.62,25200.0,12.0892,12.0951,12.0834,12.0951,25200.0
2007-05-04 11:30:00,20.63,20.64,20.62,20.63,20800.0,12.1009,12.1068,12.0951,12.1009,20800.0
2007-05-04 11:35:00,20.63,20.65,20.63,20.65,29600.0,12.1009,12.1127,12.1009,12.1127,29600.0
2007-05-04 11:40:00,20.65,20.67,20.65,20.66,35400.0,12.1127,12.1244,12.1127,12.1185,35400.0
2007-05-04 11:45:00,20.67,20.67,20.65,20.66,30000.0,12.1244,12.1244,12.1127,12.1185,30000.0
2007-05-04 11:50:00,20.67,20.67,20.66,20.67,15200.0,12.1244,12.1244,12.1185,12.1244,15200.0
2007-05-04 11:55:00,20.67,20.67,20.66,20.66,46400.0,12.1244,12.1244,12.1185,12.1185,46400.0
2007-05-04 12:00:00,20.66,20.66,20.65,20.66,24800.0,12.1185,12.1185,12.1127,12.1185,24800.0
2007-05-04 12:05:00,20.65,20.68,20.65,20.67,29200.0,12.1127,12.1303,12.1127,12.1244,29200.0
2007-05-04 12:10:00,20.67,20.67,20.66,20.66,26800.0,12.1244,12.1244,12.1185,12.1185,26800.0
2007-05-04 12:15:00,20.67,20.67,20.61,20.61,31600.0,12.1244,12.1244,12.0892,12.0892,31600.0
2007-05-04 12:20:00,20.61,20.61,20.51,20.52,54200.0,12.0892,12.0892,12.0306,12.0364,54200.0
2007-05-04 12:25:00,20.52,20.52,20.47,20.48,67400.0,12.0364,12.0364,12.0071,12.013,67400.0
2007-05-04 12:30:00,20.48,20.48,20.43,20.46,45400.0,12.013,12.013,11.9836,12.0012,45400.0
2007-05-04 12:35:00,20.45,20.5,20.45,20.5,44400.0,11.9954,12.0247,11.9954,12.0247,44400.0
2007-05-04 12:40:00,20.5,20.52,20.49,20.49,19400.0,12.0247,12.0364,12.0188,12.0188,19400.0
2007-05-04 12:45:00,20.5,20.52,20.48,20.5,22200.0,12.0247,12.0364,12.013,12.0247,22200.0
2007-05-04 12:50:00,20.51,20.54,20.51,20.54,10400.0,12.0306,12.0482,12.0306,12.0482,10400.0
2007-05-04 12:55:00,20.55,20.59,20.54,20.59,15000.0,12.054,12.0775,12.0482,12.0775,15000.0
2007-05-04 13:00:00,20.59,20.61,20.59,20.61,30600.0,12.0775,12.0892,12.0775,12.0892,30600.0
2007-05-04 13:05:00,20.6,20.6,20.52,20.53,38200.0,12.0834,12.0834,12.0364,12.0423,38200.0
2007-05-04 13:10:00,20.53,20.56,20.53,20.55,16800.0,12.0423,12.0599,12.0423,12.054,16800.0
2007-05-04 13:15:00,20.56,20.57,20.56,20.56,30400.0,12.0599,12.0658,12.0599,12.0599,30400.0
2007-05-04 13:20:00,20.57,20.6,20.57,20.6,16000.0,12.0658,12.0834,12.0658,12.0834,16000.0
2007-05-04 13:25:00,20.59,20.61,20.59,20.59,13000.0,12.0775,12.0892,12.0775,12.0775,13000.0
2007-05-04 13:30:00,20.59,20.6,20.59,20.6,5200.0,12.0775,12.0834,12.0775,12.0834,5200.0
2007-05-04 13:35:00,20.6,20.6,20.59,20.6,12600.0,12.0834,12.0834,12.0775,12.0834,12600.0
2007-05-04 13:40:00,20.6,20.61,20.59,20.6,23400.0,12.0834,12.0892,12.0775,12.0834,23400.0
2007-05-04 13:45:00,20.61,20.61,20.52,20.55,52200.0,12.0892,12.0892,12.0364,12.054,52200.0
2007-05-04 13:50:00,20.54,20.55,20.5,20.5,65400.0,12.0482,12.054,12.0247,12.0247,65400.0
2007-05-04 13:55:00,20.5,20.5,20.43,20.47,33200.0,12.0247,12.0247,11.9836,12.0071,33200.0
2007-05-04 14:00:00,20.47,20.52,20.47,20.51,20200.0,12.0071,12.0364,12.0071,12.0306,20200.0
2007-05-04 14:05:00,20.51,20.52,20.49,20.49,18800.0,12.0306,12.0364,12.0188,12.0188,18800.0
2007-05-04 14:10:00,20.49,20.55,20.49,20.54,12200.0,12.0188,12.054,12.0188,12.0482,12200.0
2007-05-04 14:15:00,20.54,20.58,20.54,20.56,15400.0,12.0482,12.0716,12.0482,12.0599,15400.0
2007-05-04 14:20:00,20.56,20.57,20.55,20.55,9000.0,12.0599,12.0658,12.054,12.054,9000.0
2007-05-04 14:25:00,20.55,20.57,20.55,20.56,11000.0,12.054,12.0658,12.054,12.0599,11000.0
2007-05-04 14:30:00,20.57,20.58,20.56,20.57,18400.0,12.0658,12.0716,12.0599,12.0658,18400.0
2007-05-04 14:35:00,20.57,20.57,20.52,20.54,21400.0,12.0658,12.0658,12.0364,12.0482,21400.0
2007-05-04 14:40:00,20.54,20.56,20.53,20.54,12600.0,12.0482,12.0599,12.0423,12.0482,12600.0
2007-05-04 14:45:00,20.54,20.58,20.54,20.58,13200.0,12.0482,12.0716,12.0482,12.0716,13200.0
2007-05-04 14:50:00,20.58,20.6,20.58,20.58,35800.0,12.0716,12.0834,12.0716,12.0716,35800.0
2007-05-04 14:55:00,20.57,20.58,20.56,20.57,34400.0,12.0658,12.0716,12.0599,12.0658,34400.0
2007-05-04 15:00:00,20.57,20.57,20.55,20.56,37400.0,12.0658,12.0658,12.054,12.0599,37400.0
2007-05-04 15:05:00,20.57,20.57,20.55,20.56,27800.0,12.0658,12.0658,12.054,12.0599,27800.0
2007-05-04 15:10:00,20.56,20.58,20.56,20.57,58000.0,12.0599,12.0716,12.0599,12.0658,58000.0
2007-05-04 15:15:00,20.57,20.57,20.55,20.56,21600.0,12.0658,12.0658,12.054,12.0599,21600.0
2007-05-04 15:20:00,20.57,20.57,20.55,20.55,42600.0,12.0658,12.0658,12.054,12.054,42600.0
2007-05-04 15:25:00,20.56,20.57,20.56,20.57,54600.0,12.0599,12.0658,12.0599,12.0658,54600.0
2007-05-04 15:30:00,20.57,20.57,20.54,20.55,45800.0,12.0658,12.0658,12.0482,12.054,45800.0
2007-05-04 15:35:00,20.55,20.56,20.54,20.55,28800.0,12.054,12.0599,12.0482,12.054,28800.0
2007-05-04 15:40:00,20.55,20.57,20.55,20.56,29200.0,12.054,12.0658,12.054,12.0599,29200.0
2007-05-04 15:45:00,20.56,20.56,20.5,20.51,44800.0,12.0599,12.0599,12.0247,12.0306,44800.0
2007-05-04 15:50:00,20.51,20.56,20.5,20.56,50000.0,12.0306,12.0599,12.0247,12.0599,50000.0
2007-05-04 15:55:00,20.56,20.57,20.55,20.55,82000.0,12.0599,12.0658,12.054,12.054,82000.0
2007-05-07 09:30:00,20.52,20.55,20.31,20.44,58600.0,12.0364,12.054,11.9132,11.9895,58600.0
2007-05-07 09:35:00,20.43,20.53,20.43,20.5,37400.0,11.9836,12.0423,11.9836,12.0247,37400.0
2007-05-07 09:40:00,20.49,20.51,20.47,20.5,16000.0,12.0188,12.0306,12.0071,12.0247,16000.0
2007-05-07 09:45:00,20.5,20.53,20.5,20.51,44600.0,12.0247,12.0423,12.0247,12.0306,44600.0
2007-05-07 09:50:00,20.51,20.52,20.5,20.52,18800.0,12.0306,12.0364,12.0247,12.0364,18800.0
2007-05-07 09:55:00,20.51,20.55,20.51,20.54,13200.0,12.0306,12.054,12.0306,12.0482,13200.0
2007-05-07 10:00:00,20.54,20.6,20.54,20.56,47600.0,12.0482,12.0834,12.0482,12.0599,47600.0
2007-05-07 10:05:00,20.56,20.58,20.55,20.58,22400.0,12.0599,12.0716,12.054,12.0716,22400.0
2007-05-07 10:10:00,20.58,20.59,20.58,20.59,42600.0,12.0716,12.0775,12.0716,12.0775,42600.0
2007-05-07 10:15:00,20.59,20.61,20.59,20.61,14800.0,12.0775,12.0892,12.0775,12.0892,14800.0
2007-05-07 10:20:00,20.61,20.65,20.61,20.62,31400.0,12.0892,12.1127,12.0892,12.0951,31400.0
2007-05-07 10:25:00,20.62,20.64,20.6,20.63,20800.0,12.0951,12.1068,12.0834,12.1009,20800.0
2007-05-07 10:30:00,20.63,20.63,20.57,20.58,27600.0,12.1009,12.1009,12.0658,12.0716,27600.0
2007-05-07 10:35:00,20.58,20.6,20.52,20.54,52200.0,12.0716,12.0834,12.0364,12.0482,52200.0
2007-05-07 10:40:00,20.55,20.6,20.54,20.58,25000.0,12.054,12.0834,12.0482,12.0716,25000.0
2007-05-07 10:45:00,20.58,20.58,20.55,20.58,10600.0,12.0716,12.0716,12.054,12.0716,10600.0
2007-05-07 10:50:00,20.58,20.59,20.57,20.58,9000.0,12.0716,12.0775,12.0658,12.0716,9000.0
2007-05-07 10:55:00,20.58,20.59,20.56,20.58,10800.0,12.0716,12.0775,12.0599,12.0716,10800.0
2007-05-07 11:00:00,20.58,20.62,20.58,20.61,20000.0,12.0716,12.0951,12.0716,12.0892,20000.0
2007-05-07 11:05:00,20.61,20.63,20.6,20.6,38800.0,12.0892,12.1009,12.0834,12.0834,38800.0
2007-05-07 11:10:00,20.61,20.64,20.61,20.64,9000.0,12.0892,12.1068,12.0892,12.1068,9000.0
2007-05-07 11:15:00,20.64,20.66,20.63,20.66,35200.0,12.1068,12.1185,12.1009,12.1185,35200.0
2007-05-07 11:20:00,20.66,20.67,20.65,20.66,17200.0,12.1185,12.1244,12.1127,12.1185,17200.0
2007-05-07 11:25:00,20.67,20.69,20.66,20.67,33400.0,12.1244,12.1361,12.1185,12.1244,33400.0
2007-05-07 11:30:00,20.67,20.68,20.66,20.68,31200.0,12.1244,12.1303,12.1185,12.1303,31200.0
2007-05-07 11:35:00,20.68,20.68,20.65,20.66,46200.0,12.1303,12.1303,12.1127,12.1185,46200.0
2007-05-07 11:40:00,20.66,20.66,20.63,20.63,34800.0,12.1185,12.1185,12.1009,12.1009,34800.0
2007-05-07 11:45:00,20.63,20.64,20.57,20.57,57600.0,12.1009,12.1068,12.0658,12.0658,57600.0
2007-05-07 11:50:00,20.57,20.58,20.55,20.56,62000.0,12.0658,12.0716,12.054,12.0599,62000.0
2007-05-07 11:55:00,20.55,20.55,20.54,20.54,53200.0,12.054,12.054,12.0482,12.0482,53200.0
2007-05-07 12:00:00,20.54,20.58,20.53,20.57,65400.0,12.0482,12.0716,12.0423,12.0658,65400.0
2007-05-07 12:05:00,20.57,20.58,20.56,20.58,13800.0,12.0658,12.0716,12.0599,12.0716,13800.0
2007-05-07 12:10:00,20.58,20.59,20.57,20.57,19200.0,12.0716,12.0775,12.0658,12.0658,19200.0
2007-05-07 12:15:00,20.57,20.58,20.54,20.55,15400.0,12.0658,12.0716,12.0482,12.054,15400.0
2007-05-07 12:20:00,20.55,20.56,20.54,20.54,16400.0,12.054,12.0599,12.0482,12.0482,16400.0
2007-05-07 12:25:00,20.54,20.56,20.54,20.55,8800.0,12.0482,12.0599,12.0482,12.054,8800.0
2007-05-07 12:30:00,20.55,20.55,20.54,20.54,14600.0,12.054,12.054,12.0482,12.0482,14600.0
2007-05-07 12:35:00,20.54,20.54,20.53,20.53,15600.0,12.0482,12.0482,12.0423,12.0423,15600.0
2007-05-07 12:40:00,20.52,20.53,20.52,20.52,13600.0,12.0364,12.0423,12.0364,12.0364,13600.0
2007-05-07 12:45:00,20.53,20.53,20.49,20.5,70400.0,12.0423,12.0423,12.0188,12.0247,70400.0
2007-05-07 12:50:00,20.5,20.5,20.49,20.5,23400.0,12.0247,12.0247,12.0188,12.0247,23400.0
2007-05-07 12:55:00,20.5,20.5,20.49,20.49,14800.0,12.0247,12.0247,12.0188,12.0188,14800.0
2007-05-07 13:00:00,20.48,20.5,20.48,20.5,13800.0,12.013,12.0247,12.013,12.0247,13800.0
2007-05-07 13:05:00,20.5,20.5,20.49,20.49,16200.0,12.0247,12.0247,12.0188,12.0188,16200.0
2007-05-07 13:10:00,20.49,20.5,20.49,20.5,24600.0,12.0188,12.0247,12.0188,12.0247,24600.0
2007-05-07 13:15:00,20.5,20.5,20.47,20.48,32000.0,12.0247,12.0247,12.0071,12.013,32000.0
2007-05-07 13:20:00,20.48,20.48,20.47,20.48,15400.0,12.013,12.013,12.0071,12.013,15400.0
2007-05-07 13:25:00,20.48,20.49,20.47,20.48,17000.0,12.013,12.0188,12.0071,12.013,17000.0
2007-05-07 13:30:00,20.47,20.48,20.46,20.48,14600.0,12.0071,12.013,12.0012,12.013,14600.0
2007-05-07 13:35:00,20.48,20.5,20.48,20.5,9000.0,12.013,12.0247,12.013,12.0247,9000.0
2007-05-07 13:40:00,20.49,20.5,20.49,20.49,19000.0,12.0188,12.0247,12.0188,12.0188,19000.0
2007-05-07 13:45:00,20.49,20.49,20.49,20.49,9600.0,12.0188,12.0188,12.0188,12.0188,9600.0
2007-05-07 13:50:00,20.49,20.49,20.49,20.49,15800.0,12.0188,12.0188,12.0188,12.0188,15800.0
2007-05-07 13:55:00,20.49,20.49,20.47,20.48,17000.0,12.0188,12.0188,12.0071,12.013,17000.0
2007-05-07 14:00:00,20.48,20.48,20.47,20.48,7400.0,12.013,12.013,12.0071,12.013,7400.0
2007-05-07 14:05:00,20.48,20.49,20.48,20.49,19200.0,12.013,12.0188,12.013,12.0188,19200.0
2007-05-07 14:10:00,20.49,20.49,20.49,20.49,8000.0,12.0188,12.0188,12.0188,12.0188,8000.0
2007-05-07 14:15:00,20.49,20.49,20.46,20.48,26600.0,12.0188,12.0188,12.0012,12.013,26600.0
2007-05-07 14:20:00,20.48,20.5,20.48,20.5,14000.0,12.013,12.0247,12.013,12.0247,14000.0
2007-05-07 14:25:00,20.49,20.5,20.49,20.5,6000.0,12.0188,12.0247,12.0188,12.0247,6000.0
2007-05-07 14:30:00,20.49,20.5,20.48,20.49,16600.0,12.0188,12.0247,12.013,12.0188,16600.0
2007-05-07 14:35:00,20.49,20.5,20.49,20.5,26200.0,12.0188,12.0247,12.0188,12.0247,26200.0
2007-05-07 14:40:00,20.5,20.5,20.48,20.49,16000.0,12.0247,12.0247,12.013,12.0188,16000.0
2007-05-07 14:45:00,20.49,20.5,20.49,20.49,32000.0,12.0188,12.0247,12.0188,12.0188,32000.0
2007-05-07 14:50:00,20.49,20.53,20.49,20.53,45000.0,12.0188,12.0423,12.0188,12.0423,45000.0
2007-05-07 14:55:00,20.52,20.58,20.52,20.58,55200.0,12.0364,12.0716,12.0364,12.0716,55200.0
2007-05-07 15:00:00,20.58,20.59,20.57,20.58,151400.0,12.0716,12.0775,12.0658,12.0716,151400.0
2007-05-07 15:05:00,20.58,20.59,20.54,20.54,59800.0,12.0716,12.0775,12.0482,12.0482,59800.0
2007-05-07 15:10:00,20.53,20.57,20.52,20.56,23800.0,12.0423,12.0658,12.0364,12.0599,23800.0
2007-05-07 15:15:00,20.56,20.56,20.54,20.55,13600.0,12.0599,12.0599,12.0482,12.054,13600.0
2007-05-07 15:20:00,20.56,20.56,20.55,20.55,20200.0,12.0599,12.0599,12.054,12.054,20200.0
2007-05-07 15:25:00,20.55,20.55,20.53,20.54,24400.0,12.054,12.054,12.0423,12.0482,24400.0
2007-05-07 15:30:00,20.54,20.54,20.49,20.49,27800.0,12.0482,12.0482,12.0188,12.0188,27800.0
2007-05-07 15:35:00,20.5,20.52,20.43,20.49,98400.0,12.0247,12.0364,11.9836,12.0188,98400.0
2007-05-07 15:40:00,20.49,20.52,20.49,20.52,26200.0,12.0188,12.0364,12.0188,12.0364,26200.0
2007-05-07 15:45:00,20.52,20.54,20.49,20.51,40800.0,12.0364,12.0482,12.0188,12.0306,40800.0
2007-05-07 15:50:00,20.51,20.52,20.47,20.49,67400.0,12.0306,12.0364,12.0071,12.0188,67400.0
2007-05-07 15:55:00,20.49,20.5,20.46,20.47,94400.0,12.0188,12.0247,12.0012,12.0071,94400.0
2007-05-08 09:30:00,20.38,20.43,20.29,20.3,117200.0,12.0366,12.0661,11.9835,11.9894,117200.0
2007-05-08 09:35:00,20.28,20.3,20.27,20.27,71600.0,11.9775,11.9894,11.9716,11.9716,71600.0
2007-05-08 09:40:00,20.27,20.28,20.21,20.22,69200.0,11.9716,11.9775,11.9362,11.9421,69200.0
2007-05-08 09:45:00,20.22,20.22,20.11,20.17,69000.0,11.9421,11.9421,11.8771,11.9126,69000.0
2007-05-08 09:50:00,20.17,20.24,20.17,20.22,42200.0,11.9126,11.9539,11.9126,11.9421,42200.0
2007-05-08 09:55:00,20.21,20.23,20.18,20.2,64400.0,11.9362,11.948,11.9185,11.9303,64400.0
2007-05-08 10:00:00,20.2,20.23,20.19,20.22,57800.0,11.9303,11.948,11.9244,11.9421,57800.0
2007-05-08 10:05:00,20.22,20.23,20.18,20.22,75200.0,11.9421,11.948,11.9185,11.9421,75200.0
2007-05-08 10:10:00,20.22,20.25,20.21,20.25,95600.0,11.9421,11.9598,11.9362,11.9598,95600.0
2007-05-08 10:15:00,20.25,20.27,20.22,20.27,104200.0,11.9598,11.9716,11.9421,11.9716,104200.0
2007-05-08 10:20:00,20.27,20.29,20.23,20.27,74800.0,11.9716,11.9835,11.948,11.9716,74800.0
2007-05-08 10:25:00,20.28,20.29,20.27,20.28,64800.0,11.9775,11.9835,11.9716,11.9775,64800.0
2007-05-08 10:30:00,20.28,20.3,20.28,20.28,17000.0,11.9775,11.9894,11.9775,11.9775,17000.0
2007-05-08 10:35:00,20.29,20.3,20.24,20.25,24800.0,11.9835,11.9894,11.9539,11.9598,24800.0
2007-05-08 10:40:00,20.25,20.28,20.25,20.25,81200.0,11.9598,11.9775,11.9598,11.9598,81200.0
2007-05-08 10:45:00,20.25,20.3,20.22,20.23,302600.0,11.9598,11.9894,11.9421,11.948,302600.0
2007-05-08 10:50:00,20.23,20.25,20.21,20.25,111200.0,11.948,11.9598,11.9362,11.9598,111200.0
2007-05-08 10:55:00,20.25,20.27,20.23,20.25,82000.0,11.9598,11.9716,11.948,11.9598,82000.0
2007-05-08 11:00:00,20.25,20.25,20.22,20.22,19400.0,11.9598,11.9598,11.9421,11.9421,19400.0
2007-05-08 11:05:00,20.22,20.27,20.22,20.24,33200.0,11.9421,11.9716,11.9421,11.9539,33200.0
2007-05-08 11:10:00,20.24,20.24,20.18,20.21,58400.0,11.9539,11.9539,11.9185,11.9362,58400.0
2007-05-08 11:15:00,20.21,20.22,20.18,20.2,60000.0,11.9362,11.9421,11.9185,11.9303,60000.0
2007-05-08 11:20:00,20.19,20.19,20.18,20.18,34800.0,11.9244,11.9244,11.9185,11.9185,34800.0
2007-05-08 11:25:00,20.18,20.22,20.18,20.21,58800.0,11.9185,11.9421,11.9185,11.9362,58800.0
2007-05-08 11:30:00,20.21,20.24,20.21,20.24,23000.0,11.9362,11.9539,11.9362,11.9539,23000.0
2007-05-08 11:35:00,20.24,20.24,20.22,20.23,18000.0,11.9539,11.9539,11.9421,11.948,18000.0
2007-05-08 11:40:00,20.23,20.24,20.22,20.24,14600.0,11.948,11.9539,11.9421,11.9539,14600.0
2007-05-08 11:45:00,20.24,20.24,20.23,20.24,17800.0,11.9539,11.9539,11.948,11.9539,17800.0
2007-05-08 11:50:00,20.24,20.24,20.2,20.2,23000.0,11.9539,11.9539,11.9303,11.9303,23000.0
2007-05-08 11:55:00,20.2,20.23,20.18,20.18,31800.0,11.9303,11.948,11.9185,11.9185,31800.0
2007-05-08 12:00:00,20.19,20.22,20.18,20.2,58400.0,11.9244,11.9421,11.9185,11.9303,58400.0
2007-05-08 12:05:00,20.21,20.21,20.18,20.18,42600.0,11.9362,11.9362,11.9185,11.9185,42600.0
2007-05-08 12:10:00,20.18,20.18,20.17,20.18,36800.0,11.9185,11.9185,11.9126,11.9185,36800.0
2007-05-08 12:15:00,20.18,20.2,20.18,20.2,16600.0,11.9185,11.9303,11.9185,11.9303,16600.0
2007-05-08 12:20:00,20.2,20.21,20.19,20.19,29000.0,11.9303,11.9362,11.9244,11.9244,29000.0
2007-05-08 12:25:00,20.19,20.2,20.18,20.18,18800.0,11.9244,11.9303,11.9185,11.9185,18800.0
2007-05-08 12:30:00,20.18,20.2,20.18,20.2,10800.0,11.9185,11.9303,11.9185,11.9303,10800.0
2007-05-08 12:35:00,20.2,20.2,20.2,20.2,12000.0,11.9303,11.9303,11.9303,11.9303,12000.0
2007-05-08 12:40:00,20.21,20.21,20.19,20.2,26200.0,11.9362,11.9362,11.9244,11.9303,26200.0
2007-05-08 12:45:00,20.2,20.21,20.2,20.2,34600.0,11.9303,11.9362,11.9303,11.9303,34600.0
2007-05-08 12:50:00,20.2,20.24,20.2,20.24,51800.0,11.9303,11.9539,11.9303,11.9539,51800.0
2007-05-08 12:55:00,20.24,20.25,20.23,20.24,47000.0,11.9539,11.9598,11.948,11.9539,47000.0
2007-05-08 13:00:00,20.24,20.24,20.23,20.24,19200.0,11.9539,11.9539,11.948,11.9539,19200.0
2007-05-08 13:05:00,20.24,20.24,20.22,20.23,45400.0,11.9539,11.9539,11.9421,11.948,45400.0
2007-05-08 13:10:00,20.24,20.26,20.23,20.24,98800.0,11.9539,11.9657,11.948,11.9539,98800.0
2007-05-08 13:15:00,20.24,20.25,20.24,20.24,52200.0,11.9539,11.9598,11.9539,11.9539,52200.0
2007-05-08 13:20:00,20.24,20.25,20.24,20.24,22400.0,11.9539,11.9598,11.9539,11.9539,22400.0
2007-05-08 13:25:00,20.24,20.24,20.23,20.23,14800.0,11.9539,11.9539,11.948,11.948,14800.0
2007-05-08 13:30:00,20.23,20.23,20.22,20.23,13200.0,11.948,11.948,11.9421,11.948,13200.0
2007-05-08 13:35:00,20.23,20.23,20.2,20.2,30400.0,11.948,11.948,11.9303,11.9303,30400.0
2007-05-08 13:40:00,20.2,20.22,20.2,20.22,10000.0,11.9303,11.9421,11.9303,11.9421,10000.0
2007-05-08 13:45:00,20.21,20.25,20.2,20.23,28600.0,11.9362,11.9598,11.9303,11.948,28600.0
2007-05-08 13:50:00,20.23,20.24,20.2,20.21,30800.0,11.948,11.9539,11.9303,11.9362,30800.0
2007-05-08 13:55:00,20.21,20.22,20.21,20.21,8600.0,11.9362,11.9421,11.9362,11.9362,8600.0
2007-05-08 14:00:00,20.21,20.22,20.2,20.2,17400.0,11.9362,11.9421,11.9303,11.9303,17400.0
2007-05-08 14:05:00,20.2,20.21,20.19,20.21,38800.0,11.9303,11.9362,11.9244,11.9362,38800.0
2007-05-08 14:10:00,20.2,20.23,20.2,20.22,30000.0,11.9303,11.948,11.9303,11.9421,30000.0
2007-05-08 14:15:00,20.22,20.25,20.22,20.25,37200.0,11.9421,11.9598,11.9421,11.9598,37200.0
2007-05-08 14:20:00,20.25,20.27,20.22,20.22,55000.0,11.9598,11.9716,11.9421,11.9421,55000.0
2007-05-08 14:25:00,20.22,20.25,20.22,20.24,21400.0,11.9421,11.9598,11.9421,11.9539,21400.0
2007-05-08 14:30:00,20.24,20.25,20.24,20.24,13400.0,11.9539,11.9598,11.9539,11.9539,13400.0
2007-05-08 14:35:00,20.24,20.25,20.24,20.24,17200.0,11.9539,11.9598,11.9539,11.9539,17200.0
2007-05-08 14:40:00,20.25,20.27,20.25,20.25,24800.0,11.9598,11.9716,11.9598,11.9598,24800.0
2007-05-08 14:45:00,20.25,20.28,20.25,20.27,21200.0,11.9598,11.9775,11.9598,11.9716,21200.0
2007-05-08 14:50:00,20.27,20.27,20.25,20.27,22000.0,11.9716,11.9716,11.9598,11.9716,22000.0
2007-05-08 14:55:00,20.27,20.28,20.25,20.27,16400.0,11.9716,11.9775,11.9598,11.9716,16400.0
2007-05-08 15:00:00,20.27,20.3,20.27,20.3,20800.0,11.9716,11.9894,11.9716,11.9894,20800.0
2007-05-08 15:05:00,20.3,20.3,20.25,20.27,33200.0,11.9894,11.9894,11.9598,11.9716,33200.0
2007-05-08 15:10:00,20.27,20.3,20.26,20.29,19600.0,11.9716,11.9894,11.9657,11.9835,19600.0
2007-05-08 15:15:00,20.29,20.29,20.27,20.29,20400.0,11.9835,11.9835,11.9716,11.9835,20400.0
2007-05-08 15:20:00,20.29,20.31,20.28,20.31,31400.0,11.9835,11.9953,11.9775,11.9953,31400.0
2007-05-08 15:25:00,20.31,20.33,20.3,20.3,29000.0,11.9953,12.0071,11.9894,11.9894,29000.0
2007-05-08 15:30:00,20.31,20.33,20.31,20.33,15800.0,11.9953,12.0071,11.9953,12.0071,15800.0
2007-05-08 15:35:00,20.33,20.33,20.3,20.33,26000.0,12.0071,12.0071,11.9894,12.0071,26000.0
2007-05-08 15:40:00,20.33,20.34,20.31,20.34,20000.0,12.0071,12.013,11.9953,12.013,20000.0
2007-05-08 15:45:00,20.33,20.36,20.33,20.34,24400.0,12.0071,12.0248,12.0071,12.013,24400.0
2007-05-08 15:50:00,20.34,20.34,20.31,20.31,28600.0,12.013,12.013,11.9953,11.9953,28600.0
2007-05-08 15:55:00,20.32,20.34,20.31,20.34,61200.0,12.0012,12.013,11.9953,12.013,61200.0
2007-05-09 09:30:00,20.25,20.27,20.18,20.21,71600.0,11.9598,11.9716,11.9185,11.9362,71600.0
2007-05-09 09:35:00,20.22,20.27,20.21,20.24,18600.0,11.9421,11.9716,11.9362,11.9539,18600.0
2007-05-09 09:40:00,20.24,20.29,20.23,20.28,44400.0,11.9539,11.9835,11.948,11.9775,44400.0
2007-05-09 09:45:00,20.27,20.29,20.23,20.23,55200.0,11.9716,11.9835,11.948,11.948,55200.0
2007-05-09 09:50:00,20.24,20.27,20.21,20.22,63800.0,11.9539,11.9716,11.9362,11.9421,63800.0
2007-05-09 09:55:00,20.22,20.23,20.2,20.22,49600.0,11.9421,11.948,11.9303,11.9421,49600.0
2007-05-09 10:00:00,20.22,20.25,20.21,20.23,72000.0,11.9421,11.9598,11.9362,11.948,72000.0
2007-05-09 10:05:00,20.24,20.24,20.22,20.22,61800.0,11.9539,11.9539,11.9421,11.9421,61800.0
2007-05-09 10:10:00,20.22,20.24,20.21,20.21,51400.0,11.9421,11.9539,11.9362,11.9362,51400.0
2007-05-09 10:15:00,20.21,20.23,20.21,20.23,71600.0,11.9362,11.948,11.9362,11.948,71600.0
2007-05-09 10:20:00,20.22,20.22,20.18,20.19,81600.0,11.9421,11.9421,11.9185,11.9244,81600.0
2007-05-09 10:25:00,20.2,20.21,20.18,20.2,76200.0,11.9303,11.9362,11.9185,11.9303,76200.0
2007-05-09 10:30:00,20.2,20.22,20.2,20.21,68600.0,11.9303,11.9421,11.9303,11.9362,68600.0
2007-05-09 10:35:00,20.21,20.23,20.19,20.2,144000.0,11.9362,11.948,11.9244,11.9303,144000.0
2007-05-09 10:40:00,20.2,20.21,20.2,20.21,55400.0,11.9303,11.9362,11.9303,11.9362,55400.0
2007-05-09 10:45:00,20.21,20.23,20.21,20.23,72400.0,11.9362,11.948,11.9362,11.948,72400.0
2007-05-09 10:50:00,20.23,20.23,20.22,20.22,20600.0,11.948,11.948,11.9421,11.9421,20600.0
2007-05-09 10:55:00,20.22,20.23,20.21,20.22,35000.0,11.9421,11.948,11.9362,11.9421,35000.0
2007-05-09 11:00:00,20.23,20.23,20.22,20.23,57400.0,11.948,11.948,11.9421,11.948,57400.0
2007-05-09 11:05:00,20.23,20.23,20.22,20.23,37600.0,11.948,11.948,11.9421,11.948,37600.0
2007-05-09 11:10:00,20.22,20.25,20.22,20.24,42600.0,11.9421,11.9598,11.9421,11.9539,42600.0
2007-05-09 11:15:00,20.24,20.25,20.23,20.24,75800.0,11.9539,11.9598,11.948,11.9539,75800.0
2007-05-09 11:20:00,20.24,20.27,20.24,20.25,81800.0,11.9539,11.9716,11.9539,11.9598,81800.0
2007-05-09 11:25:00,20.25,20.25,20.21,20.22,105000.0,11.9598,11.9598,11.9362,11.9421,105000.0
2007-05-09 11:30:00,20.22,20.24,20.22,20.23,95400.0,11.9421,11.9539,11.9421,11.948,95400.0
2007-05-09 11:35:00,20.24,20.24,20.22,20.23,76600.0,11.9539,11.9539,11.9421,11.948,76600.0
2007-05-09 11:40:00,20.23,20.23,20.22,20.23,35200.0,11.948,11.948,11.9421,11.948,35200.0
2007-05-09 11:45:00,20.23,20.23,20.22,20.23,47400.0,11.948,11.948,11.9421,11.948,47400.0
2007-05-09 11:50:00,20.23,20.23,20.21,20.21,66400.0,11.948,11.948,11.9362,11.9362,66400.0
2007-05-09 11:55:00,20.21,20.22,20.18,20.18,22800.0,11.9362,11.9421,11.9185,11.9185,22800.0
2007-05-09 12:00:00,20.19,20.22,20.18,20.21,69200.0,11.9244,11.9421,11.9185,11.9362,69200.0
2007-05-09 12:05:00,20.21,20.23,20.2,20.22,76000.0,11.9362,11.948,11.9303,11.9421,76000.0
2007-05-09 12:10:00,20.23,20.23,20.23,20.23,10200.0,11.948,11.948,11.948,11.948,10200.0
2007-05-09 12:15:00,20.22,20.23,20.22,20.22,25000.0,11.9421,11.948,11.9421,11.9421,25000.0
2007-05-09 12:20:00,20.22,20.23,20.18,20.2,41800.0,11.9421,11.948,11.9185,11.9303,41800.0
2007-05-09 12:25:00,20.21,20.23,20.2,20.23,32000.0,11.9362,11.948,11.9303,11.948,32000.0
2007-05-09 12:30:00,20.23,20.23,20.22,20.23,36000.0,11.948,11.948,11.9421,11.948,36000.0
2007-05-09 12:35:00,20.23,20.29,20.23,20.29,30200.0,11.948,11.9835,11.948,11.9835,30200.0
2007-05-09 12:40:00,20.29,20.31,20.29,20.3,26200.0,11.9835,11.9953,11.9835,11.9894,26200.0
2007-05-09 12:45:00,20.32,20.37,20.32,20.37,26800.0,12.0012,12.0307,12.0012,12.0307,26800.0
2007-05-09 12:50:00,20.36,20.37,20.34,20.36,33000.0,12.0248,12.0307,12.013,12.0248,33000.0
2007-05-09 12:55:00,20.36,20.39,20.35,20.38,15600.0,12.0248,12.0425,12.0189,12.0366,15600.0
2007-05-09 13:00:00,20.39,20.41,20.38,20.41,29600.0,12.0425,12.0543,12.0366,12.0543,29600.0
2007-05-09 13:05:00,20.41,20.42,20.39,20.4,23800.0,12.0543,12.0602,12.0425,12.0484,23800.0
2007-05-09 13:10:00,20.4,20.41,20.39,20.39,14600.0,12.0484,12.0543,12.0425,12.0425,14600.0
2007-05-09 13:15:00,20.39,20.4,20.36,20.36,19200.0,12.0425,12.0484,12.0248,12.0248,19200.0
2007-05-09 13:20:00,20.36,20.37,20.36,20.36,16000.0,12.0248,12.0307,12.0248,12.0248,16000.0
2007-05-09 13:25:00,20.36,20.36,20.35,20.36,12800.0,12.0248,12.0248,12.0189,12.0248,12800.0
2007-05-09 13:30:00,20.36,20.41,20.36,20.4,10600.0,12.0248,12.0543,12.0248,12.0484,10600.0
2007-05-09 13:35:00,20.4,20.4,20.36,20.36,17600.0,12.0484,12.0484,12.0248,12.0248,17600.0
2007-05-09 13:40:00,20.36,20.39,20.36,20.38,7600.0,12.0248,12.0425,12.0248,12.0366,7600.0
2007-05-09 13:45:00,20.39,20.41,20.39,20.39,25000.0,12.0425,12.0543,12.0425,12.0425,25000.0
2007-05-09 13:50:00,20.38,20.38,20.37,20.37,1800.0,12.0366,12.0366,12.0307,12.0307,1800.0
2007-05-09 13:55:00,20.37,20.39,20.36,20.37,13400.0,12.0307,12.0425,12.0248,12.0307,13400.0
2007-05-09 14:00:00,20.37,20.38,20.36,20.38,10800.0,12.0307,12.0366,12.0248,12.0366,10800.0
2007-05-09 14:05:00,20.39,20.4,20.38,20.39,10200.0,12.0425,12.0484,12.0366,12.0425,10200.0
2007-05-09 14:10:00,20.39,20.39,20.36,20.37,21200.0,12.0425,12.0425,12.0248,12.0307,21200.0
2007-05-09 14:15:00,20.38,20.41,20.29,20.41,67600.0,12.0366,12.0543,11.9835,12.0543,67600.0
2007-05-09 14:20:00,20.41,20.49,20.36,20.4,128400.0,12.0543,12.1016,12.0248,12.0484,128400.0
2007-05-09 14:25:00,20.4,20.43,20.38,20.4,72000.0,12.0484,12.0661,12.0366,12.0484,72000.0
2007-05-09 14:30:00,20.4,20.4,20.35,20.36,22000.0,12.0484,12.0484,12.0189,12.0248,22000.0
2007-05-09 14:35:00,20.36,20.42,20.35,20.41,35400.0,12.0248,12.0602,12.0189,12.0543,35400.0
2007-05-09 14:40:00,20.41,20.5,20.38,20.5,77600.0,12.0543,12.1075,12.0366,12.1075,77600.0
2007-05-09 14:45:00,20.5,20.52,20.48,20.5,70600.0,12.1075,12.1193,12.0957,12.1075,70600.0
2007-05-09 14:50:00,20.5,20.5,20.48,20.5,43400.0,12.1075,12.1075,12.0957,12.1075,43400.0
2007-05-09 14:55:00,20.5,20.52,20.48,20.48,68200.0,12.1075,12.1193,12.0957,12.0957,68200.0
2007-05-09 15:00:00,20.48,20.49,20.44,20.47,67000.0,12.0957,12.1016,12.072,12.0898,67000.0
2007-05-09 15:05:00,20.47,20.47,20.44,20.45,63000.0,12.0898,12.0898,12.072,12.0779,63000.0
2007-05-09 15:10:00,20.45,20.48,20.43,20.47,83200.0,12.0779,12.0957,12.0661,12.0898,83200.0
2007-05-09 15:15:00,20.48,20.5,20.46,20.46,66200.0,12.0957,12.1075,12.0839,12.0839,66200.0
2007-05-09 15:20:00,20.46,20.47,20.45,20.47,38600.0,12.0839,12.0898,12.0779,12.0898,38600.0
2007-05-09 15:25:00,20.47,20.49,20.46,20.49,43000.0,12.0898,12.1016,12.0839,12.1016,43000.0
2007-05-09 15:30:00,20.49,20.54,20.48,20.53,60800.0,12.1016,12.1311,12.0957,12.1252,60800.0
2007-05-09 15:35:00,20.54,20.54,20.5,20.52,40000.0,12.1311,12.1311,12.1075,12.1193,40000.0
2007-05-09 15:40:00,20.52,20.52,20.5,20.52,45400.0,12.1193,12.1193,12.1075,12.1193,45400.0
2007-05-09 15:45:00,20.52,20.54,20.48,20.49,73200.0,12.1193,12.1311,12.0957,12.1016,73200.0
2007-05-09 15:50:00,20.49,20.54,20.49,20.52,57800.0,12.1016,12.1311,12.1016,12.1193,57800.0
2007-05-09 15:55:00,20.52,20.52,20.47,20.49,85200.0,12.1193,12.1193,12.0898,12.1016,85200.0
2007-05-10 09:30:00,20.46,20.47,20.38,20.43,93400.0,12.0839,12.0898,12.0366,12.0661,93400.0
2007-05-10 09:35:00,20.43,20.49,20.43,20.49,10800.0,12.0661,12.1016,12.0661,12.1016,10800.0
2007-05-10 09:40:00,20.48,20.49,20.42,20.43,23000.0,12.0957,12.1016,12.0602,12.0661,23000.0
2007-05-10 09:45:00,20.43,20.44,20.4,20.4,19600.0,12.0661,12.072,12.0484,12.0484,19600.0
2007-05-10 09:50:00,20.4,20.43,20.39,20.43,32600.0,12.0484,12.0661,12.0425,12.0661,32600.0
2007-05-10 09:55:00,20.42,20.47,20.4,20.45,35800.0,12.0602,12.0898,12.0484,12.0779,35800.0
2007-05-10 10:00:00,20.45,20.46,20.42,20.43,24800.0,12.0779,12.0839,12.0602,12.0661,24800.0
2007-05-10 10:05:00,20.43,20.47,20.43,20.45,15600.0,12.0661,12.0898,12.0661,12.0779,15600.0
2007-05-10 10:10:00,20.45,20.46,20.4,20.4,38200.0,12.0779,12.0839,12.0484,12.0484,38200.0
2007-05-10 10:15:00,20.4,20.45,20.4,20.45,22200.0,12.0484,12.0779,12.0484,12.0779,22200.0
2007-05-10 10:20:00,20.44,20.46,20.42,20.42,24800.0,12.072,12.0839,12.0602,12.0602,24800.0
2007-05-10 10:25:00,20.42,20.43,20.41,20.42,26600.0,12.0602,12.0661,12.0543,12.0602,26600.0
2007-05-10 10:30:00,20.41,20.43,20.41,20.42,19400.0,12.0543,12.0661,12.0543,12.0602,19400.0
2007-05-10 10:35:00,20.42,20.5,20.42,20.5,36000.0,12.0602,12.1075,12.0602,12.1075,36000.0
2007-05-10 10:40:00,20.5,20.54,20.49,20.52,71000.0,12.1075,12.1311,12.1016,12.1193,71000.0
2007-05-10 10:45:00,20.53,20.56,20.5,20.55,29000.0,12.1252,12.1429,12.1075,12.137,29000.0
2007-05-10 10:50:00,20.55,20.56,20.52,20.52,53400.0,12.137,12.1429,12.1193,12.1193,53400.0
2007-05-10 10:55:00,20.51,20.51,20.44,20.44,37600.0,12.1134,12.1134,12.072,12.072,37600.0
2007-05-10 11:00:00,20.45,20.45,20.39,20.39,31800.0,12.0779,12.0779,12.0425,12.0425,31800.0
2007-05-10 11:05:00,20.38,20.4,20.33,20.35,63200.0,12.0366,12.0484,12.0071,12.0189,63200.0
2007-05-10 11:10:00,20.36,20.36,20.33,20.33,41000.0,12.0248,12.0248,12.0071,12.0071,41000.0
2007-05-10 11:15:00,20.34,20.34,20.24,20.26,92200.0,12.013,12.013,11.9539,11.9657,92200.0
2007-05-10 11:20:00,20.27,20.28,20.25,20.25,60000.0,11.9716,11.9775,11.9598,11.9598,60000.0
2007-05-10 11:25:00,20.27,20.3,20.26,20.3,40400.0,11.9716,11.9894,11.9657,11.9894,40400.0
2007-05-10 11:30:00,20.3,20.31,20.27,20.31,29200.0,11.9894,11.9953,11.9716,11.9953,29200.0
2007-05-10 11:35:00,20.31,20.32,20.3,20.31,27800.0,11.9953,12.0012,11.9894,11.9953,27800.0
2007-05-10 11:40:00,20.31,20.33,20.29,20.29,50800.0,11.9953,12.0071,11.9835,11.9835,50800.0
2007-05-10 11:45:00,20.29,20.29,20.27,20.28,20000.0,11.9835,11.9835,11.9716,11.9775,20000.0
2007-05-10 11:50:00,20.28,20.28,20.22,20.23,42400.0,11.9775,11.9775,11.9421,11.948,42400.0
2007-05-10 11:55:00,20.23,20.25,20.15,20.15,79800.0,11.948,11.9598,11.9008,11.9008,79800.0
2007-05-10 12:00:00,20.15,20.16,20.07,20.15,146600.0,11.9008,11.9067,11.8535,11.9008,146600.0
2007-05-10 12:05:00,20.15,20.22,20.15,20.21,46400.0,11.9008,11.9421,11.9008,11.9362,46400.0
2007-05-10 12:10:00,20.22,20.23,20.16,20.2,19600.0,11.9421,11.948,11.9067,11.9303,19600.0
2007-05-10 12:15:00,20.21,20.22,20.18,20.18,24400.0,11.9362,11.9421,11.9185,11.9185,24400.0
2007-05-10 12:20:00,20.19,20.21,20.18,20.21,24200.0,11.9244,11.9362,11.9185,11.9362,24200.0
2007-05-10 12:25:00,20.22,20.23,20.22,20.22,11800.0,11.9421,11.948,11.9421,11.9421,11800.0
2007-05-10 12:30:00,20.23,20.27,20.22,20.26,24600.0,11.948,11.9716,11.9421,11.9657,24600.0
2007-05-10 12:35:00,20.27,20.28,20.25,20.27,34000.0,11.9716,11.9775,11.9598,11.9716,34000.0
2007-05-10 12:40:00,20.28,20.31,20.28,20.28,24000.0,11.9775,11.9953,11.9775,11.9775,24000.0
2007-05-10 12:45:00,20.28,20.29,20.27,20.27,16000.0,11.9775,11.9835,11.9716,11.9716,16000.0
2007-05-10 12:50:00,20.26,20.27,20.24,20.25,15400.0,11.9657,11.9716,11.9539,11.9598,15400.0
2007-05-10 12:55:00,20.25,20.26,20.24,20.25,27600.0,11.9598,11.9657,11.9539,11.9598,27600.0
2007-05-10 13:00:00,20.25,20.25,20.19,20.19,17200.0,11.9598,11.9598,11.9244,11.9244,17200.0
2007-05-10 13:05:00,20.2,20.22,20.19,20.21,22600.0,11.9303,11.9421,11.9244,11.9362,22600.0
2007-05-10 13:10:00,20.2,20.22,20.18,20.18,45600.0,11.9303,11.9421,11.9185,11.9185,45600.0
2007-05-10 13:15:00,20.18,20.19,20.16,20.17,61200.0,11.9185,11.9244,11.9067,11.9126,61200.0
2007-05-10 13:20:00,20.17,20.2,20.17,20.18,16000.0,11.9126,11.9303,11.9126,11.9185,16000.0
2007-05-10 13:25:00,20.18,20.2,20.18,20.2,8400.0,11.9185,11.9303,11.9185,11.9303,8400.0
2007-05-10 13:30:00,20.2,20.2,20.12,20.16,42000.0,11.9303,11.9303,11.883,11.9067,42000.0
2007-05-10 13:35:00,20.16,20.2,20.14,20.2,55600.0,11.9067,11.9303,11.8949,11.9303,55600.0
2007-05-10 13:40:00,20.2,20.21,20.18,20.2,10600.0,11.9303,11.9362,11.9185,11.9303,10600.0
2007-05-10 13:45:00,20.2,20.24,20.2,20.23,24000.0,11.9303,11.9539,11.9303,11.948,24000.0
2007-05-10 13:50:00,20.24,20.27,20.24,20.25,18800.0,11.9539,11.9716,11.9539,11.9598,18800.0
2007-05-10 13:55:00,20.26,20.26,20.23,20.23,32200.0,11.9657,11.9657,11.948,11.948,32200.0
2007-05-10 14:00:00,20.23,20.28,20.22,20.27,24800.0,11.948,11.9775,11.9421,11.9716,24800.0
2007-05-10 14:05:00,20.27,20.27,20.25,20.27,19400.0,11.9716,11.9716,11.9598,11.9716,19400.0
2007-05-10 14:10:00,20.27,20.28,20.24,20.25,22200.0,11.9716,11.9775,11.9539,11.9598,22200.0
2007-05-10 14:15:00,20.25,20.3,20.25,20.3,22200.0,11.9598,11.9894,11.9598,11.9894,22200.0
2007-05-10 14:20:00,20.29,20.3,20.27,20.29,20400.0,11.9835,11.9894,11.9716,11.9835,20400.0
2007-05-10 14:25:00,20.29,20.32,20.27,20.31,18800.0,11.9835,12.0012,11.9716,11.9953,18800.0
2007-05-10 14:30:00,20.31,20.32,20.31,20.31,18000.0,11.9953,12.0012,11.9953,11.9953,18000.0
2007-05-10 14:35:00,20.31,20.32,20.31,20.31,10200.0,11.9953,12.0012,11.9953,11.9953,10200.0
2007-05-10 14:40:00,20.31,20.32,20.31,20.32,14000.0,11.9953,12.0012,11.9953,12.0012,14000.0
2007-05-10 14:45:00,20.32,20.33,20.31,20.32,14400.0,12.0012,12.0071,11.9953,12.0012,14400.0
2007-05-10 14:50:00,20.32,20.33,20.31,20.32,28200.0,12.0012,12.0071,11.9953,12.0012,28200.0
2007-05-10 14:55:00,20.32,20.34,20.3,20.31,26800.0,12.0012,12.013,11.9894,11.9953,26800.0
2007-05-10 15:00:00,20.3,20.3,20.27,20.28,41200.0,11.9894,11.9894,11.9716,11.9775,41200.0
2007-05-10 15:05:00,20.28,20.3,20.25,20.25,74400.0,11.9775,11.9894,11.9598,11.9598,74400.0
2007-05-10 15:10:00,20.25,20.32,20.24,20.3,38800.0,11.9598,12.0012,11.9539,11.9894,38800.0
2007-05-10 15:15:00,20.29,20.29,20.25,20.25,32800.0,11.9835,11.9835,11.9598,11.9598,32800.0
2007-05-10 15:20:00,20.25,20.27,20.24,20.24,32400.0,11.9598,11.9716,11.9539,11.9539,32400.0
2007-05-10 15:25:00,20.23,20.23,20.2,20.23,34600.0,11.948,11.948,11.9303,11.948,34600.0
2007-05-10 15:30:00,20.23,20.24,20.21,20.24,20000.0,11.948,11.9539,11.9362,11.9539,20000.0
2007-05-10 15:35:00,20.24,20.24,20.21,20.23,26000.0,11.9539,11.9539,11.9362,11.948,26000.0
2007-05-10 15:40:00,20.23,20.25,20.22,20.23,20400.0,11.948,11.9598,11.9421,11.948,20400.0
2007-05-10 15:45:00,20.23,20.25,20.22,20.24,38800.0,11.948,11.9598,11.9421,11.9539,38800.0
2007-05-10 15:50:00,20.24,20.25,20.19,20.2,60600.0,11.9539,11.9598,11.9244,11.9303,60600.0
2007-05-10 15:55:00,20.18,20.21,20.17,20.2,67400.0,11.9185,11.9362,11.9126,11.9303,67400.0
2007-05-11 09:35:00,20.32,20.35,20.31,20.35,2000.0,12.0012,12.0189,11.9953,12.0189,2000.0
2007-05-11 09:40:00,20.33,20.35,20.19,20.19,5200.0,12.0071,12.0189,11.9244,11.9244,5200.0
2007-05-11 09:45:00,20.19,20.41,20.19,20.23,33400.0,11.9244,12.0543,11.9244,11.948,33400.0
2007-05-11 09:50:00,20.23,20.4,20.13,20.35,54400.0,11.948,12.0484,11.889,12.0189,54400.0
2007-05-11 09:55:00,20.35,20.36,20.11,20.11,73200.0,12.0189,12.0248,11.8771,11.8771,73200.0
2007-05-11 10:00:00,20.11,20.14,20.1,20.11,53400.0,11.8771,11.8949,11.8712,11.8771,53400.0
2007-05-11 10:05:00,20.11,20.15,20.11,20.14,37600.0,11.8771,11.9008,11.8771,11.8949,37600.0
2007-05-11 10:10:00,20.14,20.2,20.13,20.2,21400.0,11.8949,11.9303,11.889,11.9303,21400.0
2007-05-11 10:15:00,20.2,20.24,20.2,20.21,53600.0,11.9303,11.9539,11.9303,11.9362,53600.0
2007-05-11 10:20:00,20.21,20.22,20.18,20.2,26200.0,11.9362,11.9421,11.9185,11.9303,26200.0
2007-05-11 10:25:00,20.2,20.21,20.15,20.15,10400.0,11.9303,11.9362,11.9008,11.9008,10400.0
2007-05-11 10:30:00,20.16,20.17,20.11,20.13,22400.0,11.9067,11.9126,11.8771,11.889,22400.0
2007-05-11 10:35:00,20.13,20.19,20.13,20.17,27000.0,11.889,11.9244,11.889,11.9126,27000.0
2007-05-11 10:40:00,20.17,20.25,20.16,20.25,35400.0,11.9126,11.9598,11.9067,11.9598,35400.0
2007-05-11 10:45:00,20.24,20.25,20.22,20.25,22200.0,11.9539,11.9598,11.9421,11.9598,22200.0
2007-05-11 10:50:00,20.25,20.31,20.25,20.29,39200.0,11.9598,11.9953,11.9598,11.9835,39200.0
2007-05-11 10:55:00,20.29,20.3,20.28,20.28,10800.0,11.9835,11.9894,11.9775,11.9775,10800.0
2007-05-11 11:00:00,20.28,20.38,20.28,20.36,22600.0,11.9775,12.0366,11.9775,12.0248,22600.0
2007-05-11 11:05:00,20.37,20.41,20.36,20.4,56600.0,12.0307,12.0543,12.0248,12.0484,56600.0
2007-05-11 11:10:00,20.41,20.47,20.41,20.46,69800.0,12.0543,12.0898,12.0543,12.0839,69800.0
2007-05-11 11:15:00,20.46,20.46,20.41,20.41,39800.0,12.0839,12.0839,12.0543,12.0543,39800.0
2007-05-11 11:20:00,20.41,20.42,20.41,20.42,45000.0,12.0543,12.0602,12.0543,12.0602,45000.0
2007-05-11 11:25:00,20.41,20.42,20.37,20.37,37600.0,12.0543,12.0602,12.0307,12.0307,37600.0
2007-05-11 11:30:00,20.37,20.38,20.37,20.37,32400.0,12.0307,12.0366,12.0307,12.0307,32400.0
2007-05-11 11:35:00,20.37,20.38,20.37,20.38,27000.0,12.0307,12.0366,12.0307,12.0366,27000.0
2007-05-11 11:40:00,20.37,20.37,20.34,20.34,19800.0,12.0307,12.0307,12.013,12.013,19800.0
2007-05-11 11:45:00,20.33,20.33,20.31,20.33,35400.0,12.0071,12.0071,11.9953,12.0071,35400.0
2007-05-11 11:50:00,20.33,20.33,20.3,20.31,19800.0,12.0071,12.0071,11.9894,11.9953,19800.0
2007-05-11 11:55:00,20.31,20.37,20.31,20.37,15200.0,11.9953,12.0307,11.9953,12.0307,15200.0
2007-05-11 12:00:00,20.37,20.39,20.36,20.38,20800.0,12.0307,12.0425,12.0248,12.0366,20800.0
2007-05-11 12:05:00,20.37,20.38,20.34,20.36,33400.0,12.0307,12.0366,12.013,12.0248,33400.0
2007-05-11 12:10:00,20.36,20.36,20.3,20.31,32000.0,12.0248,12.0248,11.9894,11.9953,32000.0
2007-05-11 12:15:00,20.3,20.31,20.28,20.3,39400.0,11.9894,11.9953,11.9775,11.9894,39400.0
2007-05-11 12:20:00,20.3,20.35,20.3,20.35,31200.0,11.9894,12.0189,11.9894,12.0189,31200.0
2007-05-11 12:25:00,20.35,20.36,20.34,20.35,19400.0,12.0189,12.0248,12.013,12.0189,19400.0
2007-05-11 12:30:00,20.35,20.36,20.34,20.36,12800.0,12.0189,12.0248,12.013,12.0248,12800.0
2007-05-11 12:35:00,20.36,20.36,20.34,20.35,9400.0,12.0248,12.0248,12.013,12.0189,9400.0
2007-05-11 12:40:00,20.35,20.38,20.35,20.37,14800.0,12.0189,12.0366,12.0189,12.0307,14800.0
2007-05-11 12:45:00,20.37,20.38,20.35,20.35,22200.0,12.0307,12.0366,12.0189,12.0189,22200.0
2007-05-11 12:50:00,20.34,20.36,20.34,20.35,9400.0,12.013,12.0248,12.013,12.0189,9400.0
2007-05-11 12:55:00,20.34,20.35,20.34,20.35,15600.0,12.013,12.0189,12.013,12.0189,15600.0
2007-05-11 13:00:00,20.35,20.35,20.28,20.28,22800.0,12.0189,12.0189,11.9775,11.9775,22800.0
2007-05-11 13:05:00,20.28,20.3,20.27,20.28,14600.0,11.9775,11.9894,11.9716,11.9775,14600.0
2007-05-11 13:10:00,20.28,20.29,20.27,20.27,6600.0,11.9775,11.9835,11.9716,11.9716,6600.0
2007-05-11 13:15:00,20.28,20.29,20.28,20.29,6200.0,11.9775,11.9835,11.9775,11.9835,6200.0
2007-05-11 13:20:00,20.28,20.31,20.28,20.3,18800.0,11.9775,11.9953,11.9775,11.9894,18800.0
2007-05-11 13:25:00,20.3,20.33,20.3,20.3,27400.0,11.9894,12.0071,11.9894,11.9894,27400.0
2007-05-11 13:30:00,20.3,20.33,20.29,20.32,12000.0,11.9894,12.0071,11.9835,12.0012,12000.0
2007-05-11 13:35:00,20.32,20.36,20.32,20.36,20600.0,12.0012,12.0248,12.0012,12.0248,20600.0
2007-05-11 13:40:00,20.35,20.36,20.35,20.36,17800.0,12.0189,12.0248,12.0189,12.0248,17800.0
2007-05-11 13:45:00,20.36,20.36,20.36,20.36,13800.0,12.0248,12.0248,12.0248,12.0248,13800.0
2007-05-11 13:50:00,20.36,20.37,20.36,20.36,13600.0,12.0248,12.0307,12.0248,12.0248,13600.0
2007-05-11 13:55:00,20.36,20.38,20.35,20.36,21800.0,12.0248,12.0366,12.0189,12.0248,21800.0
2007-05-11 14:00:00,20.36,20.37,20.36,20.36,10800.0,12.0248,12.0307,12.0248,12.0248,10800.0
2007-05-11 14:05:00,20.35,20.39,20.35,20.39,26000.0,12.0189,12.0425,12.0189,12.0425,26000.0
2007-05-11 14:10:00,20.38,20.39,20.36,20.38,18600.0,12.0366,12.0425,12.0248,12.0366,18600.0
2007-05-11 14:15:00,20.38,20.4,20.37,20.38,20200.0,12.0366,12.0484,12.0307,12.0366,20200.0
2007-05-11 14:20:00,20.38,20.4,20.38,20.4,20200.0,12.0366,12.0484,12.0366,12.0484,20200.0
2007-05-11 14:25:00,20.4,20.4,20.38,20.38,16200.0,12.0484,12.0484,12.0366,12.0366,16200.0
2007-05-11 14:30:00,20.38,20.38,20.33,20.33,24600.0,12.0366,12.0366,12.0071,12.0071,24600.0
2007-05-11 14:35:00,20.33,20.33,20.3,20.3,28400.0,12.0071,12.0071,11.9894,11.9894,28400.0
2007-05-11 14:40:00,20.3,20.31,20.29,20.31,40000.0,11.9894,11.9953,11.9835,11.9953,40000.0
2007-05-11 14:45:00,20.31,20.33,20.3,20.32,17600.0,11.9953,12.0071,11.9894,12.0012,17600.0
2007-05-11 14:50:00,20.32,20.35,20.32,20.35,11600.0,12.0012,12.0189,12.0012,12.0189,11600.0
2007-05-11 14:55:00,20.35,20.35,20.32,20.34,37200.0,12.0189,12.0189,12.0012,12.013,37200.0
2007-05-11 15:00:00,20.34,20.35,20.33,20.35,13600.0,12.013,12.0189,12.0071,12.0189,13600.0
2007-05-11 15:05:00,20.35,20.38,20.34,20.38,47600.0,12.0189,12.0366,12.013,12.0366,47600.0
2007-05-11 15:10:00,20.37,20.38,20.36,20.38,18000.0,12.0307,12.0366,12.0248,12.0366,18000.0
2007-05-11 15:15:00,20.38,20.39,20.38,20.38,17400.0,12.0366,12.0425,12.0366,12.0366,17400.0
2007-05-11 15:20:00,20.38,20.4,20.36,20.37,38600.0,12.0366,12.0484,12.0248,12.0307,38600.0
2007-05-11 15:25:00,20.36,20.36,20.35,20.36,10600.0,12.0248,12.0248,12.0189,12.0248,10600.0
2007-05-11 15:30:00,20.35,20.43,20.35,20.43,59400.0,12.0189,12.0661,12.0189,12.0661,59400.0
2007-05-11 15:35:00,20.43,20.45,20.43,20.43,43400.0,12.0661,12.0779,12.0661,12.0661,43400.0
2007-05-11 15:40:00,20.43,20.45,20.41,20.43,39000.0,12.0661,12.0779,12.0543,12.0661,39000.0
2007-05-11 15:45:00,20.43,20.44,20.39,20.4,42800.0,12.0661,12.072,12.0425,12.0484,42800.0
2007-05-11 15:50:00,20.4,20.44,20.4,20.44,59600.0,12.0484,12.072,12.0484,12.072,59600.0
2007-05-11 15:55:00,20.44,20.45,20.36,20.38,110200.0,12.072,12.0779,12.0248,12.0366,110200.0
2007-05-14 09:30:00,20.44,20.44,20.34,20.42,65000.0,12.072,12.072,12.013,12.0602,65000.0
2007-05-14 09:35:00,20.42,20.49,20.42,20.48,22600.0,12.0602,12.1016,12.0602,12.0957,22600.0
2007-05-14 09:40:00,20.48,20.49,20.45,20.45,24000.0,12.0957,12.1016,12.0779,12.0779,24000.0
2007-05-14 09:45:00,20.46,20.49,20.46,20.46,26800.0,12.0839,12.1016,12.0839,12.0839,26800.0
2007-05-14 09:50:00,20.46,20.49,20.46,20.48,21400.0,12.0839,12.1016,12.0839,12.0957,21400.0
2007-05-14 09:55:00,20.48,20.48,20.46,20.46,20000.0,12.0957,12.0957,12.0839,12.0839,20000.0
2007-05-14 10:00:00,20.47,20.47,20.42,20.42,80400.0,12.0898,12.0898,12.0602,12.0602,80400.0
2007-05-14 10:05:00,20.43,20.44,20.42,20.44,18400.0,12.0661,12.072,12.0602,12.072,18400.0
2007-05-14 10:10:00,20.45,20.45,20.43,20.43,16200.0,12.0779,12.0779,12.0661,12.0661,16200.0
2007-05-14 10:15:00,20.43,20.45,20.41,20.43,46800.0,12.0661,12.0779,12.0543,12.0661,46800.0
2007-05-14 10:20:00,20.43,20.43,20.32,20.32,47000.0,12.0661,12.0661,12.0012,12.0012,47000.0
2007-05-14 10:25:00,20.33,20.33,20.23,20.27,75000.0,12.0071,12.0071,11.948,11.9716,75000.0
2007-05-14 10:30:00,20.27,20.28,20.25,20.27,24000.0,11.9716,11.9775,11.9598,11.9716,24000.0
2007-05-14 10:35:00,20.27,20.31,20.26,20.31,21600.0,11.9716,11.9953,11.9657,11.9953,21600.0
2007-05-14 10:40:00,20.32,20.35,20.32,20.33,13600.0,12.0012,12.0189,12.0012,12.0071,13600.0
2007-05-14 10:45:00,20.33,20.36,20.33,20.36,11200.0,12.0071,12.0248,12.0071,12.0248,11200.0
2007-05-14 10:50:00,20.35,20.36,20.34,20.35,29200.0,12.0189,12.0248,12.013,12.0189,29200.0
2007-05-14 10:55:00,20.35,20.35,20.3,20.33,40000.0,12.0189,12.0189,11.9894,12.0071,40000.0
2007-05-14 11:00:00,20.32,20.33,20.25,20.27,28000.0,12.0012,12.0071,11.9598,11.9716,28000.0
2007-05-14 11:05:00,20.28,20.29,20.25,20.25,43200.0,11.9775,11.9835,11.9598,11.9598,43200.0
2007-05-14 11:10:00,20.25,20.27,20.25,20.26,18600.0,11.9598,11.9716,11.9598,11.9657,18600.0
2007-05-14 11:15:00,20.25,20.26,20.25,20.25,32400.0,11.9598,11.9657,11.9598,11.9598,32400.0
2007-05-14 11:20:00,20.25,20.27,20.24,20.27,18400.0,11.9598,11.9716,11.9539,11.9716,18400.0
2007-05-14 11:25:00,20.27,20.28,20.24,20.24,42400.0,11.9716,11.9775,11.9539,11.9539,42400.0
2007-05-14 11:30:00,20.23,20.25,20.23,20.25,25600.0,11.948,11.9598,11.948,11.9598,25600.0
2007-05-14 11:35:00,20.25,20.26,20.24,20.25,29000.0,11.9598,11.9657,11.9539,11.9598,29000.0
2007-05-14 11:40:00,20.25,20.26,20.24,20.26,48400.0,11.9598,11.9657,11.9539,11.9657,48400.0
2007-05-14 11:45:00,20.27,20.28,20.26,20.28,21200.0,11.9716,11.9775,11.9657,11.9775,21200.0
2007-05-14 11:50:00,20.28,20.28,20.24,20.25,33200.0,11.9775,11.9775,11.9539,11.9598,33200.0
2007-05-14 11:55:00,20.25,20.25,20.24,20.25,15000.0,11.9598,11.9598,11.9539,11.9598,15000.0
2007-05-14 12:00:00,20.25,20.3,20.25,20.3,22200.0,11.9598,11.9894,11.9598,11.9894,22200.0
2007-05-14 12:05:00,20.28,20.29,20.27,20.28,17400.0,11.9775,11.9835,11.9716,11.9775,17400.0
2007-05-14 12:10:00,20.28,20.28,20.25,20.27,21800.0,11.9775,11.9775,11.9598,11.9716,21800.0
2007-05-14 12:15:00,20.27,20.27,20.25,20.25,13400.0,11.9716,11.9716,11.9598,11.9598,13400.0
2007-05-14 12:20:00,20.25,20.25,20.25,20.25,11400.0,11.9598,11.9598,11.9598,11.9598,11400.0
2007-05-14 12:25:00,20.25,20.25,20.22,20.23,42600.0,11.9598,11.9598,11.9421,11.948,42600.0
2007-05-14 12:30:00,20.23,20.23,20.22,20.22,14800.0,11.948,11.948,11.9421,11.9421,14800.0
2007-05-14 12:35:00,20.22,20.24,20.22,20.23,26800.0,11.9421,11.9539,11.9421,11.948,26800.0
2007-05-14 12:40:00,20.23,20.25,20.23,20.25,9400.0,11.948,11.9598,11.948,11.9598,9400.0
2007-05-14 12:45:00,20.25,20.25,20.22,20.23,25600.0,11.9598,11.9598,11.9421,11.948,25600.0
2007-05-14 12:50:00,20.23,20.24,20.22,20.22,20200.0,11.948,11.9539,11.9421,11.9421,20200.0
2007-05-14 12:55:00,20.22,20.23,20.22,20.23,19600.0,11.9421,11.948,11.9421,11.948,19600.0
2007-05-14 13:00:00,20.23,20.23,20.22,20.22,16600.0,11.948,11.948,11.9421,11.9421,16600.0
2007-05-14 13:05:00,20.22,20.23,20.21,20.22,25400.0,11.9421,11.948,11.9362,11.9421,25400.0
2007-05-14 13:10:00,20.22,20.23,20.17,20.17,52400.0,11.9421,11.948,11.9126,11.9126,52400.0
2007-05-14 13:15:00,20.18,20.18,20.13,20.13,87000.0,11.9185,11.9185,11.889,11.889,87000.0
2007-05-14 13:20:00,20.13,20.17,20.13,20.15,63200.0,11.889,11.9126,11.889,11.9008,63200.0
2007-05-14 13:25:00,20.15,20.16,20.14,20.16,29800.0,11.9008,11.9067,11.8949,11.9067,29800.0
2007-05-14 13:30:00,20.15,20.16,20.14,20.15,24400.0,11.9008,11.9067,11.8949,11.9008,24400.0
2007-05-14 13:35:00,20.15,20.15,20.09,20.1,94000.0,11.9008,11.9008,11.8653,11.8712,94000.0
2007-05-14 13:40:00,20.1,20.13,20.06,20.08,68600.0,11.8712,11.889,11.8476,11.8594,68600.0
2007-05-14 13:45:00,20.07,20.08,20.04,20.07,79800.0,11.8535,11.8594,11.8358,11.8535,79800.0
2007-05-14 13:50:00,20.07,20.08,20.06,20.08,39600.0,11.8535,11.8594,11.8476,11.8594,39600.0
2007-05-14 13:55:00,20.08,20.09,20.06,20.06,27200.0,11.8594,11.8653,11.8476,11.8476,27200.0
2007-05-14 14:00:00,20.06,20.06,20.03,20.04,42000.0,11.8476,11.8476,11.8299,11.8358,42000.0
2007-05-14 14:05:00,20.04,20.08,20.03,20.08,52600.0,11.8358,11.8594,11.8299,11.8594,52600.0
2007-05-14 14:10:00,20.08,20.09,20.06,20.06,26400.0,11.8594,11.8653,11.8476,11.8476,26400.0
2007-05-14 14:15:00,20.06,20.08,20.04,20.07,40800.0,11.8476,11.8594,11.8358,11.8535,40800.0
2007-05-14 14:20:00,20.08,20.1,20.08,20.1,26600.0,11.8594,11.8712,11.8594,11.8712,26600.0
2007-05-14 14:25:00,20.1,20.11,20.09,20.1,34400.0,11.8712,11.8771,11.8653,11.8712,34400.0
2007-05-14 14:30:00,20.1,20.11,20.09,20.09,51200.0,11.8712,11.8771,11.8653,11.8653,51200.0
2007-05-14 14:35:00,20.08,20.08,20.02,20.05,108000.0,11.8594,11.8594,11.824,11.8417,108000.0
2007-05-14 14:40:00,20.05,20.08,20.05,20.07,43200.0,11.8417,11.8594,11.8417,11.8535,43200.0
2007-05-14 14:45:00,20.07,20.1,20.07,20.08,35000.0,11.8535,11.8712,11.8535,11.8594,35000.0
2007-05-14 14:50:00,20.08,20.09,20.05,20.06,32800.0,11.8594,11.8653,11.8417,11.8476,32800.0
2007-05-14 14:55:00,20.06,20.08,20.05,20.05,35000.0,11.8476,11.8594,11.8417,11.8417,35000.0
2007-05-14 15:00:00,20.05,20.11,20.04,20.1,43200.0,11.8417,11.8771,11.8358,11.8712,43200.0
2007-05-14 15:05:00,20.1,20.1,20.06,20.08,77600.0,11.8712,11.8712,11.8476,11.8594,77600.0
2007-05-14 15:10:00,20.08,20.1,20.07,20.1,44800.0,11.8594,11.8712,11.8535,11.8712,44800.0
2007-05-14 15:15:00,20.1,20.1,20.07,20.1,42000.0,11.8712,11.8712,11.8535,11.8712,42000.0
2007-05-14 15:20:00,20.1,20.11,20.07,20.08,77400.0,11.8712,11.8771,11.8535,11.8594,77400.0
2007-05-14 15:25:00,20.08,20.09,20.04,20.07,71000.0,11.8594,11.8653,11.8358,11.8535,71000.0
2007-05-14 15:30:00,20.07,20.1,20.07,20.1,34800.0,11.8535,11.8712,11.8535,11.8712,34800.0
2007-05-14 15:35:00,20.1,20.1,20.07,20.07,32400.0,11.8712,11.8712,11.8535,11.8535,32400.0
2007-05-14 15:40:00,20.07,20.09,20.06,20.07,40400.0,11.8535,11.8653,11.8476,11.8535,40400.0
2007-05-14 15:45:00,20.07,20.09,20.05,20.06,87400.0,11.8535,11.8653,11.8417,11.8476,87400.0
2007-05-14 15:50:00,20.06,20.06,20.04,20.06,93200.0,11.8476,11.8476,11.8358,11.8476,93200.0
2007-05-14 15:55:00,20.06,20.08,20.04,20.08,107200.0,11.8476,11.8594,11.8358,11.8594,107200.0
2007-05-15 09:30:00,20.13,20.2,20.08,20.18,49000.0,11.889,11.9303,11.8594,11.9185,49000.0
2007-05-15 09:35:00,20.18,20.18,20.07,20.1,35800.0,11.9185,11.9185,11.8535,11.8712,35800.0
2007-05-15 09:40:00,20.09,20.11,20.05,20.05,35800.0,11.8653,11.8771,11.8417,11.8417,35800.0
2007-05-15 09:45:00,20.06,20.06,20.03,20.03,31400.0,11.8476,11.8476,11.8299,11.8299,31400.0
2007-05-15 09:50:00,20.03,20.04,19.99,20.0,53800.0,11.8299,11.8358,11.8063,11.8122,53800.0
2007-05-15 09:55:00,20.0,20.06,20.0,20.06,27000.0,11.8122,11.8476,11.8122,11.8476,27000.0
2007-05-15 10:00:00,20.05,20.12,20.0,20.1,70800.0,11.8417,11.883,11.8122,11.8712,70800.0
2007-05-15 10:05:00,20.1,20.19,20.09,20.16,39800.0,11.8712,11.9244,11.8653,11.9067,39800.0
2007-05-15 10:10:00,20.17,20.22,20.17,20.18,36200.0,11.9126,11.9421,11.9126,11.9185,36200.0
2007-05-15 10:15:00,20.18,20.24,20.18,20.24,18000.0,11.9185,11.9539,11.9185,11.9539,18000.0
2007-05-15 10:20:00,20.24,20.27,20.23,20.25,26800.0,11.9539,11.9716,11.948,11.9598,26800.0
2007-05-15 10:25:00,20.25,20.25,20.2,20.2,24200.0,11.9598,11.9598,11.9303,11.9303,24200.0
2007-05-15 10:30:00,20.2,20.21,20.15,20.18,22800.0,11.9303,11.9362,11.9008,11.9185,22800.0
2007-05-15 10:35:00,20.17,20.2,20.17,20.2,32800.0,11.9126,11.9303,11.9126,11.9303,32800.0
2007-05-15 10:40:00,20.2,20.25,20.2,20.21,33800.0,11.9303,11.9598,11.9303,11.9362,33800.0
2007-05-15 10:45:00,20.22,20.25,20.22,20.25,7200.0,11.9421,11.9598,11.9421,11.9598,7200.0
2007-05-15 10:50:00,20.25,20.25,20.2,20.22,21000.0,11.9598,11.9598,11.9303,11.9421,21000.0
2007-05-15 10:55:00,20.23,20.24,20.17,20.18,75600.0,11.948,11.9539,11.9126,11.9185,75600.0
2007-05-15 11:00:00,20.18,20.22,20.16,20.21,51600.0,11.9185,11.9421,11.9067,11.9362,51600.0
2007-05-15 11:05:00,20.21,20.21,20.18,20.18,51800.0,11.9362,11.9362,11.9185,11.9185,51800.0
2007-05-15 11:10:00,20.18,20.21,20.17,20.21,25000.0,11.9185,11.9362,11.9126,11.9362,25000.0
2007-05-15 11:15:00,20.21,20.25,20.21,20.23,30600.0,11.9362,11.9598,11.9362,11.948,30600.0
2007-05-15 11:20:00,20.22,20.22,20.19,20.21,38000.0,11.9421,11.9421,11.9244,11.9362,38000.0
2007-05-15 11:25:00,20.22,20.24,20.2,20.22,16200.0,11.9421,11.9539,11.9303,11.9421,16200.0
2007-05-15 11:30:00,20.24,20.25,20.22,20.22,13200.0,11.9539,11.9598,11.9421,11.9421,13200.0
2007-05-15 11:35:00,20.22,20.29,20.22,20.29,35400.0,11.9421,11.9835,11.9421,11.9835,35400.0
2007-05-15 11:40:00,20.29,20.3,20.27,20.29,21800.0,11.9835,11.9894,11.9716,11.9835,21800.0
2007-05-15 11:45:00,20.28,20.29,20.24,20.28,32200.0,11.9775,11.9835,11.9539,11.9775,32200.0
2007-05-15 11:50:00,20.27,20.29,20.25,20.29,25200.0,11.9716,11.9835,11.9598,11.9835,25200.0
2007-05-15 11:55:00,20.29,20.31,20.29,20.3,20000.0,11.9835,11.9953,11.9835,11.9894,20000.0
2007-05-15 12:00:00,20.3,20.32,20.28,20.28,21400.0,11.9894,12.0012,11.9775,11.9775,21400.0
2007-05-15 12:05:00,20.29,20.3,20.28,20.29,22000.0,11.9835,11.9894,11.9775,11.9835,22000.0
2007-05-15 12:10:00,20.3,20.31,20.28,20.29,26800.0,11.9894,11.9953,11.9775,11.9835,26800.0
2007-05-15 12:15:00,20.29,20.3,20.25,20.25,26200.0,11.9835,11.9894,11.9598,11.9598,26200.0
2007-05-15 12:20:00,20.26,20.26,20.21,20.21,12000.0,11.9657,11.9657,11.9362,11.9362,12000.0
2007-05-15 12:25:00,20.22,20.22,20.2,20.2,20000.0,11.9421,11.9421,11.9303,11.9303,20000.0
2007-05-15 12:30:00,20.2,20.21,20.18,20.18,23800.0,11.9303,11.9362,11.9185,11.9185,23800.0
2007-05-15 12:35:00,20.19,20.22,20.19,20.22,24200.0,11.9244,11.9421,11.9244,11.9421,24200.0
2007-05-15 12:40:00,20.22,20.29,20.22,20.26,34800.0,11.9421,11.9835,11.9421,11.9657,34800.0
2007-05-15 12:45:00,20.27,20.27,20.24,20.24,18200.0,11.9716,11.9716,11.9539,11.9539,18200.0
2007-05-15 12:50:00,20.24,20.24,20.2,20.2,23000.0,11.9539,11.9539,11.9303,11.9303,23000.0
2007-05-15 12:55:00,20.21,20.21,20.15,20.15,28800.0,11.9362,11.9362,11.9008,11.9008,28800.0
2007-05-15 13:00:00,20.16,20.17,20.14,20.14,27200.0,11.9067,11.9126,11.8949,11.8949,27200.0
2007-05-15 13:05:00,20.14,20.17,20.14,20.16,25800.0,11.8949,11.9126,11.8949,11.9067,25800.0
2007-05-15 13:10:00,20.15,20.21,20.15,20.2,28400.0,11.9008,11.9362,11.9008,11.9303,28400.0
2007-05-15 13:15:00,20.2,20.23,20.2,20.22,10600.0,11.9303,11.948,11.9303,11.9421,10600.0
2007-05-15 13:20:00,20.22,20.22,20.2,20.2,12600.0,11.9421,11.9421,11.9303,11.9303,12600.0
2007-05-15 13:25:00,20.2,20.2,20.2,20.2,13800.0,11.9303,11.9303,11.9303,11.9303,13800.0
2007-05-15 13:30:00,20.2,20.21,20.19,20.21,31800.0,11.9303,11.9362,11.9244,11.9362,31800.0
2007-05-15 13:35:00,20.2,20.23,20.2,20.21,17800.0,11.9303,11.948,11.9303,11.9362,17800.0
2007-05-15 13:40:00,20.2,20.2,20.16,20.16,51200.0,11.9303,11.9303,11.9067,11.9067,51200.0
2007-05-15 13:45:00,20.16,20.16,20.09,20.1,47400.0,11.9067,11.9067,11.8653,11.8712,47400.0
2007-05-15 13:50:00,20.1,20.16,20.09,20.14,29400.0,11.8712,11.9067,11.8653,11.8949,29400.0
2007-05-15 13:55:00,20.14,20.17,20.14,20.16,10400.0,11.8949,11.9126,11.8949,11.9067,10400.0
2007-05-15 14:00:00,20.16,20.16,20.15,20.16,17800.0,11.9067,11.9067,11.9008,11.9067,17800.0
2007-05-15 14:05:00,20.17,20.18,20.15,20.16,25600.0,11.9126,11.9185,11.9008,11.9067,25600.0
2007-05-15 14:10:00,20.16,20.16,20.13,20.15,66000.0,11.9067,11.9067,11.889,11.9008,66000.0
2007-05-15 14:15:00,20.14,20.14,20.06,20.08,48000.0,11.8949,11.8949,11.8476,11.8594,48000.0
2007-05-15 14:20:00,20.08,20.1,20.06,20.07,46200.0,11.8594,11.8712,11.8476,11.8535,46200.0
2007-05-15 14:25:00,20.08,20.09,20.06,20.07,68200.0,11.8594,11.8653,11.8476,11.8535,68200.0
2007-05-15 14:30:00,20.07,20.11,20.07,20.09,37400.0,11.8535,11.8771,11.8535,11.8653,37400.0
2007-05-15 14:35:00,20.09,20.09,20.02,20.02,50400.0,11.8653,11.8653,11.824,11.824,50400.0
2007-05-15 14:40:00,20.02,20.04,20.01,20.02,62200.0,11.824,11.8358,11.8181,11.824,62200.0
2007-05-15 14:45:00,20.02,20.03,19.99,19.99,88000.0,11.824,11.8299,11.8063,11.8063,88000.0
2007-05-15 14:50:00,20.0,20.04,20.0,20.03,56400.0,11.8122,11.8358,11.8122,11.8299,56400.0
2007-05-15 14:55:00,20.03,20.07,20.0,20.07,35800.0,11.8299,11.8535,11.8122,11.8535,35800.0
2007-05-15 15:00:00,20.06,20.07,20.05,20.06,20400.0,11.8476,11.8535,11.8417,11.8476,20400.0
2007-05-15 15:05:00,20.06,20.06,20.03,20.06,39400.0,11.8476,11.8476,11.8299,11.8476,39400.0
2007-05-15 15:10:00,20.06,20.09,20.04,20.07,29800.0,11.8476,11.8653,11.8358,11.8535,29800.0
2007-05-15 15:15:00,20.07,20.07,20.04,20.05,20200.0,11.8535,11.8535,11.8358,11.8417,20200.0
2007-05-15 15:20:00,20.04,20.05,20.0,20.0,25800.0,11.8358,11.8417,11.8122,11.8122,25800.0
2007-05-15 15:25:00,20.01,20.06,20.01,20.05,24400.0,11.8181,11.8476,11.8181,11.8417,24400.0
2007-05-15 15:30:00,20.05,20.05,20.0,20.02,34800.0,11.8417,11.8417,11.8122,11.824,34800.0
2007-05-15 15:35:00,20.02,20.04,20.0,20.03,44200.0,11.824,11.8358,11.8122,11.8299,44200.0
2007-05-15 15:40:00,20.03,20.04,19.99,20.0,41600.0,11.8299,11.8358,11.8063,11.8122,41600.0
2007-05-15 15:45:00,20.0,20.0,19.95,19.96,76000.0,11.8122,11.8122,11.7826,11.7886,76000.0
2007-05-15 15:50:00,19.96,19.97,19.91,19.93,70400.0,11.7886,11.7945,11.759,11.7708,70400.0
2007-05-15 15:55:00,19.93,19.97,19.92,19.94,119600.0,11.7708,11.7945,11.7649,11.7767,119600.0
2007-05-16 09:30:00,19.96,19.96,19.91,19.95,38800.0,11.7886,11.7886,11.759,11.7826,38800.0
2007-05-16 09:35:00,19.94,19.95,19.92,19.92,19000.0,11.7767,11.7826,11.7649,11.7649,19000.0
2007-05-16 09:40:00,19.92,19.93,19.82,19.82,91200.0,11.7649,11.7708,11.7059,11.7059,91200.0
2007-05-16 09:45:00,19.83,19.86,19.8,19.85,36400.0,11.7118,11.7295,11.6941,11.7236,36400.0
2007-05-16 09:50:00,19.86,19.9,19.86,19.89,40200.0,11.7295,11.7531,11.7295,11.7472,40200.0
2007-05-16 09:55:00,19.89,19.9,19.85,19.9,35200.0,11.7472,11.7531,11.7236,11.7531,35200.0
2007-05-16 10:00:00,19.9,19.9,19.83,19.84,53600.0,11.7531,11.7531,11.7118,11.7177,53600.0
2007-05-16 10:05:00,19.84,19.91,19.84,19.91,33800.0,11.7177,11.759,11.7177,11.759,33800.0
2007-05-16 10:10:00,19.92,19.99,19.91,19.98,47800.0,11.7649,11.8063,11.759,11.8004,47800.0
2007-05-16 10:15:00,19.98,19.99,19.96,19.98,19000.0,11.8004,11.8063,11.7886,11.8004,19000.0
2007-05-16 10:20:00,19.99,20.01,19.99,20.01,15600.0,11.8063,11.8181,11.8063,11.8181,15600.0
2007-05-16 10:25:00,20.0,20.03,20.0,20.01,21000.0,11.8122,11.8299,11.8122,11.8181,21000.0
2007-05-16 10:30:00,20.0,20.0,19.97,19.98,35800.0,11.8122,11.8122,11.7945,11.8004,35800.0
2007-05-16 10:35:00,19.98,20.02,19.96,20.0,37200.0,11.8004,11.824,11.7886,11.8122,37200.0
2007-05-16 10:40:00,20.0,20.03,19.99,20.03,21600.0,11.8122,11.8299,11.8063,11.8299,21600.0
2007-05-16 10:45:00,20.03,20.03,20.0,20.0,22200.0,11.8299,11.8299,11.8122,11.8122,22200.0
2007-05-16 10:50:00,20.0,20.02,20.0,20.0,58600.0,11.8122,11.824,11.8122,11.8122,58600.0
2007-05-16 10:55:00,20.0,20.01,19.99,20.01,70200.0,11.8122,11.8181,11.8063,11.8181,70200.0
2007-05-16 11:00:00,20.0,20.04,20.0,20.04,22000.0,11.8122,11.8358,11.8122,11.8358,22000.0
2007-05-16 11:05:00,20.04,20.04,20.0,20.0,85600.0,11.8358,11.8358,11.8122,11.8122,85600.0
2007-05-16 11:10:00,20.0,20.0,19.91,19.92,80000.0,11.8122,11.8122,11.759,11.7649,80000.0
2007-05-16 11:15:00,19.92,19.96,19.92,19.95,25800.0,11.7649,11.7886,11.7649,11.7826,25800.0
2007-05-16 11:20:00,19.95,19.99,19.95,19.97,34400.0,11.7826,11.8063,11.7826,11.7945,34400.0
2007-05-16 11:25:00,19.97,20.01,19.95,20.0,62800.0,11.7945,11.8181,11.7826,11.8122,62800.0
2007-05-16 11:30:00,20.0,20.05,20.0,20.05,49400.0,11.8122,11.8417,11.8122,11.8417,49400.0
2007-05-16 11:35:00,20.05,20.07,20.03,20.03,66200.0,11.8417,11.8535,11.8299,11.8299,66200.0
2007-05-16 11:40:00,20.03,20.04,19.99,20.0,63800.0,11.8299,11.8358,11.8063,11.8122,63800.0
2007-05-16 11:45:00,20.0,20.04,19.98,20.03,18400.0,11.8122,11.8358,11.8004,11.8299,18400.0
2007-05-16 11:50:00,20.02,20.05,19.99,20.05,30400.0,11.824,11.8417,11.8063,11.8417,30400.0
2007-05-16 11:55:00,20.05,20.07,20.02,20.03,27800.0,11.8417,11.8535,11.824,11.8299,27800.0
2007-05-16 12:00:00,20.03,20.04,20.0,20.02,30200.0,11.8299,11.8358,11.8122,11.824,30200.0
2007-05-16 12:05:00,20.02,20.02,19.98,20.0,15800.0,11.824,11.824,11.8004,11.8122,15800.0
2007-05-16 12:10:00,19.99,20.02,19.99,20.0,16000.0,11.8063,11.824,11.8063,11.8122,16000.0
2007-05-16 12:15:00,20.0,20.03,20.0,20.0,13800.0,11.8122,11.8299,11.8122,11.8122,13800.0
2007-05-16 12:20:00,20.0,20.0,19.98,20.0,12200.0,11.8122,11.8122,11.8004,11.8122,12200.0
2007-05-16 12:25:00,20.0,20.0,19.99,19.99,4800.0,11.8122,11.8122,11.8063,11.8063,4800.0
2007-05-16 12:30:00,20.0,20.0,19.99,20.0,8000.0,11.8122,11.8122,11.8063,11.8122,8000.0
2007-05-16 12:35:00,19.99,19.99,19.95,19.96,20000.0,11.8063,11.8063,11.7826,11.7886,20000.0
2007-05-16 12:40:00,19.95,19.96,19.95,19.95,18800.0,11.7826,11.7886,11.7826,11.7826,18800.0
2007-05-16 12:45:00,19.96,19.99,19.96,19.98,15800.0,11.7886,11.8063,11.7886,11.8004,15800.0
2007-05-16 12:50:00,19.99,19.99,19.98,19.99,7200.0,11.8063,11.8063,11.8004,11.8063,7200.0
2007-05-16 12:55:00,19.99,20.07,19.99,20.07,46400.0,11.8063,11.8535,11.8063,11.8535,46400.0
2007-05-16 13:00:00,20.07,20.07,20.04,20.05,26600.0,11.8535,11.8535,11.8358,11.8417,26600.0
2007-05-16 13:05:00,20.05,20.06,20.02,20.03,13800.0,11.8417,11.8476,11.824,11.8299,13800.0
2007-05-16 13:10:00,20.01,20.01,19.98,19.99,9400.0,11.8181,11.8181,11.8004,11.8063,9400.0
2007-05-16 13:15:00,19.99,19.99,19.98,19.99,7200.0,11.8063,11.8063,11.8004,11.8063,7200.0
2007-05-16 13:20:00,19.98,20.03,19.98,20.02,15600.0,11.8004,11.8299,11.8004,11.824,15600.0
2007-05-16 13:25:00,20.02,20.03,20.02,20.02,8400.0,11.824,11.8299,11.824,11.824,8400.0
2007-05-16 13:30:00,20.03,20.04,20.0,20.04,25400.0,11.8299,11.8358,11.8122,11.8358,25400.0
2007-05-16 13:35:00,20.04,20.1,20.03,20.1,22800.0,11.8358,11.8712,11.8299,11.8712,22800.0
2007-05-16 13:40:00,20.09,20.11,20.08,20.11,19800.0,11.8653,11.8771,11.8594,11.8771,19800.0
2007-05-16 13:45:00,20.11,20.11,20.09,20.09,17200.0,11.8771,11.8771,11.8653,11.8653,17200.0
2007-05-16 13:50:00,20.09,20.11,20.08,20.1,31000.0,11.8653,11.8771,11.8594,11.8712,31000.0
2007-05-16 13:55:00,20.1,20.1,19.96,20.09,32800.0,11.8712,11.8712,11.7886,11.8653,32800.0
2007-05-16 14:00:00,20.08,20.1,20.08,20.09,8600.0,11.8594,11.8712,11.8594,11.8653,8600.0
2007-05-16 14:05:00,20.1,20.15,20.1,20.15,18600.0,11.8712,11.9008,11.8712,11.9008,18600.0
2007-05-16 14:10:00,20.15,20.17,20.15,20.16,28600.0,11.9008,11.9126,11.9008,11.9067,28600.0
2007-05-16 14:15:00,20.16,20.17,20.12,20.13,42400.0,11.9067,11.9126,11.883,11.889,42400.0
2007-05-16 14:20:00,20.13,20.13,20.09,20.09,14400.0,11.889,11.889,11.8653,11.8653,14400.0
2007-05-16 14:25:00,20.09,20.1,20.08,20.09,10200.0,11.8653,11.8712,11.8594,11.8653,10200.0
2007-05-16 14:30:00,20.1,20.12,20.1,20.11,17600.0,11.8712,11.883,11.8712,11.8771,17600.0
2007-05-16 14:35:00,20.11,20.11,20.1,20.1,9600.0,11.8771,11.8771,11.8712,11.8712,9600.0
2007-05-16 14:40:00,20.11,20.11,20.1,20.11,9800.0,11.8771,11.8771,11.8712,11.8771,9800.0
2007-05-16 14:45:00,20.12,20.13,20.11,20.11,23000.0,11.883,11.889,11.8771,11.8771,23000.0
2007-05-16 14:50:00,20.11,20.13,20.1,20.11,18400.0,11.8771,11.889,11.8712,11.8771,18400.0
2007-05-16 14:55:00,20.11,20.12,20.11,20.11,9200.0,11.8771,11.883,11.8771,11.8771,9200.0
2007-05-16 15:00:00,20.11,20.11,20.06,20.06,17200.0,11.8771,11.8771,11.8476,11.8476,17200.0
2007-05-16 15:05:00,20.06,20.08,20.06,20.08,15800.0,11.8476,11.8594,11.8476,11.8594,15800.0
2007-05-16 15:10:00,20.08,20.11,20.08,20.1,36200.0,11.8594,11.8771,11.8594,11.8712,36200.0
2007-05-16 15:15:00,20.11,20.13,20.1,20.11,29000.0,11.8771,11.889,11.8712,11.8771,29000.0
2007-05-16 15:20:00,20.11,20.14,20.1,20.13,66800.0,11.8771,11.8949,11.8712,11.889,66800.0
2007-05-16 15:25:00,20.14,20.18,20.14,20.16,33600.0,11.8949,11.9185,11.8949,11.9067,33600.0
2007-05-16 15:30:00,20.16,20.2,20.15,20.19,47400.0,11.9067,11.9303,11.9008,11.9244,47400.0
2007-05-16 15:35:00,20.19,20.19,20.16,20.18,28800.0,11.9244,11.9244,11.9067,11.9185,28800.0
2007-05-16 15:40:00,20.18,20.2,20.17,20.18,39000.0,11.9185,11.9303,11.9126,11.9185,39000.0
2007-05-16 15:45:00,20.18,20.19,20.17,20.18,22800.0,11.9185,11.9244,11.9126,11.9185,22800.0
2007-05-16 15:50:00,20.18,20.19,20.14,20.15,63400.0,11.9185,11.9244,11.8949,11.9008,63400.0
2007-05-16 15:55:00,20.15,20.21,20.15,20.18,73200.0,11.9008,11.9362,11.9008,11.9185,73200.0
2007-05-17 09:30:00,20.11,20.18,20.03,20.03,39600.0,11.8771,11.9185,11.8299,11.8299,39600.0
2007-05-17 09:35:00,20.02,20.11,20.02,20.11,13200.0,11.824,11.8771,11.824,11.8771,13200.0
2007-05-17 09:40:00,20.11,20.11,20.03,20.03,13200.0,11.8771,11.8771,11.8299,11.8299,13200.0
2007-05-17 09:45:00,20.04,20.06,20.02,20.06,18000.0,11.8358,11.8476,11.824,11.8476,18000.0
2007-05-17 09:50:00,20.05,20.1,20.05,20.06,26400.0,11.8417,11.8712,11.8417,11.8476,26400.0
2007-05-17 09:55:00,20.07,20.14,20.07,20.11,17200.0,11.8535,11.8949,11.8535,11.8771,17200.0
2007-05-17 10:00:00,20.11,20.17,20.07,20.15,22400.0,11.8771,11.9126,11.8535,11.9008,22400.0
2007-05-17 10:05:00,20.15,20.21,20.15,20.18,22600.0,11.9008,11.9362,11.9008,11.9185,22600.0
2007-05-17 10:10:00,20.17,20.17,20.13,20.15,16000.0,11.9126,11.9126,11.889,11.9008,16000.0
2007-05-17 10:15:00,20.14,20.17,20.13,20.13,40000.0,11.8949,11.9126,11.889,11.889,40000.0
2007-05-17 10:20:00,20.12,20.14,20.1,20.11,40600.0,11.883,11.8949,11.8712,11.8771,40600.0
2007-05-17 10:25:00,20.11,20.13,20.11,20.11,43800.0,11.8771,11.889,11.8771,11.8771,43800.0
2007-05-17 10:30:00,20.11,20.13,20.11,20.12,43200.0,11.8771,11.889,11.8771,11.883,43200.0
2007-05-17 10:35:00,20.12,20.13,20.11,20.11,61800.0,11.883,11.889,11.8771,11.8771,61800.0
2007-05-17 10:40:00,20.11,20.14,20.11,20.11,93600.0,11.8771,11.8949,11.8771,11.8771,93600.0
2007-05-17 10:45:00,20.11,20.14,20.11,20.13,38400.0,11.8771,11.8949,11.8771,11.889,38400.0
2007-05-17 10:50:00,20.13,20.13,20.11,20.11,45200.0,11.889,11.889,11.8771,11.8771,45200.0
2007-05-17 10:55:00,20.11,20.13,20.1,20.13,20200.0,11.8771,11.889,11.8712,11.889,20200.0
2007-05-17 11:00:00,20.13,20.13,20.11,20.12,42000.0,11.889,11.889,11.8771,11.883,42000.0
2007-05-17 11:05:00,20.12,20.15,20.11,20.14,32000.0,11.883,11.9008,11.8771,11.8949,32000.0
2007-05-17 11:10:00,20.14,20.15,20.11,20.12,46400.0,11.8949,11.9008,11.8771,11.883,46400.0
2007-05-17 11:15:00,20.12,20.12,20.11,20.11,19600.0,11.883,11.883,11.8771,11.8771,19600.0
2007-05-17 11:20:00,20.12,20.12,20.08,20.08,109200.0,11.883,11.883,11.8594,11.8594,109200.0
2007-05-17 11:25:00,20.08,20.08,20.06,20.07,17400.0,11.8594,11.8594,11.8476,11.8535,17400.0
2007-05-17 11:30:00,20.07,20.12,20.07,20.11,24800.0,11.8535,11.883,11.8535,11.8771,24800.0
2007-05-17 11:35:00,20.11,20.12,20.09,20.11,31600.0,11.8771,11.883,11.8653,11.8771,31600.0
2007-05-17 11:40:00,20.11,20.11,20.09,20.11,16400.0,11.8771,11.8771,11.8653,11.8771,16400.0
2007-05-17 11:45:00,20.11,20.19,20.11,20.15,26600.0,11.8771,11.9244,11.8771,11.9008,26600.0
2007-05-17 11:50:00,20.15,20.17,20.08,20.09,32600.0,11.9008,11.9126,11.8594,11.8653,32600.0
2007-05-17 11:55:00,20.09,20.1,20.08,20.09,9600.0,11.8653,11.8712,11.8594,11.8653,9600.0
2007-05-17 12:00:00,20.09,20.13,20.08,20.08,37800.0,11.8653,11.889,11.8594,11.8594,37800.0
2007-05-17 12:05:00,20.08,20.09,20.08,20.08,26400.0,11.8594,11.8653,11.8594,11.8594,26400.0
2007-05-17 12:10:00,20.08,20.12,20.06,20.11,30400.0,11.8594,11.883,11.8476,11.8771,30400.0
2007-05-17 12:15:00,20.11,20.16,20.11,20.14,26200.0,11.8771,11.9067,11.8771,11.8949,26200.0
2007-05-17 12:20:00,20.13,20.13,20.09,20.11,29000.0,11.889,11.889,11.8653,11.8771,29000.0
2007-05-17 12:25:00,20.12,20.14,20.11,20.11,12000.0,11.883,11.8949,11.8771,11.8771,12000.0
2007-05-17 12:30:00,20.11,20.11,20.11,20.11,8200.0,11.8771,11.8771,11.8771,11.8771,8200.0
2007-05-17 12:35:00,20.11,20.11,20.09,20.09,11000.0,11.8771,11.8771,11.8653,11.8653,11000.0
2007-05-17 12:40:00,20.08,20.08,20.07,20.07,17200.0,11.8594,11.8594,11.8535,11.8535,17200.0
2007-05-17 12:45:00,20.07,20.08,20.06,20.06,22000.0,11.8535,11.8594,11.8476,11.8476,22000.0
2007-05-17 12:50:00,20.07,20.09,20.07,20.09,15200.0,11.8535,11.8653,11.8535,11.8653,15200.0
2007-05-17 12:55:00,20.08,20.09,20.07,20.07,18000.0,11.8594,11.8653,11.8535,11.8535,18000.0
2007-05-17 13:00:00,20.07,20.08,20.05,20.08,55400.0,11.8535,11.8594,11.8417,11.8594,55400.0
2007-05-17 13:05:00,20.09,20.11,20.07,20.1,17000.0,11.8653,11.8771,11.8535,11.8712,17000.0
2007-05-17 13:10:00,20.1,20.11,20.09,20.1,19600.0,11.8712,11.8771,11.8653,11.8712,19600.0
2007-05-17 13:15:00,20.09,20.1,20.08,20.1,9200.0,11.8653,11.8712,11.8594,11.8712,9200.0
2007-05-17 13:20:00,20.1,20.11,20.09,20.11,4800.0,11.8712,11.8771,11.8653,11.8771,4800.0
2007-05-17 13:25:00,20.11,20.11,20.09,20.1,24200.0,11.8771,11.8771,11.8653,11.8712,24200.0
2007-05-17 13:30:00,20.1,20.14,20.09,20.14,16800.0,11.8712,11.8949,11.8653,11.8949,16800.0
2007-05-17 13:35:00,20.13,20.14,20.13,20.13,7800.0,11.889,11.8949,11.889,11.889,7800.0
2007-05-17 13:40:00,20.13,20.14,20.11,20.13,12400.0,11.889,11.8949,11.8771,11.889,12400.0
2007-05-17 13:45:00,20.13,20.16,20.13,20.15,11000.0,11.889,11.9067,11.889,11.9008,11000.0
2007-05-17 13:50:00,20.15,20.15,20.13,20.13,6000.0,11.9008,11.9008,11.889,11.889,6000.0
2007-05-17 13:55:00,20.13,20.13,20.1,20.13,14200.0,11.889,11.889,11.8712,11.889,14200.0
2007-05-17 14:00:00,20.13,20.13,20.1,20.11,14400.0,11.889,11.889,11.8712,11.8771,14400.0
2007-05-17 14:05:00,20.11,20.16,20.1,20.16,15600.0,11.8771,11.9067,11.8712,11.9067,15600.0
2007-05-17 14:10:00,20.15,20.15,20.12,20.13,12800.0,11.9008,11.9008,11.883,11.889,12800.0
2007-05-17 14:15:00,20.13,20.16,20.13,20.15,34600.0,11.889,11.9067,11.889,11.9008,34600.0
2007-05-17 14:20:00,20.15,20.15,20.13,20.14,26200.0,11.9008,11.9008,11.889,11.8949,26200.0
2007-05-17 14:25:00,20.14,20.16,20.12,20.16,18800.0,11.8949,11.9067,11.883,11.9067,18800.0
2007-05-17 14:30:00,20.15,20.15,20.13,20.13,12000.0,11.9008,11.9008,11.889,11.889,12000.0
2007-05-17 14:35:00,20.13,20.15,20.1,20.11,22000.0,11.889,11.9008,11.8712,11.8771,22000.0
2007-05-17 14:40:00,20.11,20.13,20.1,20.12,9000.0,11.8771,11.889,11.8712,11.883,9000.0
2007-05-17 14:45:00,20.12,20.16,20.12,20.14,14400.0,11.883,11.9067,11.883,11.8949,14400.0
2007-05-17 14:50:00,20.15,20.18,20.14,20.18,17200.0,11.9008,11.9185,11.8949,11.9185,17200.0
2007-05-17 14:55:00,20.18,20.19,20.16,20.18,24800.0,11.9185,11.9244,11.9067,11.9185,24800.0
2007-05-17 15:00:00,20.18,20.2,20.16,20.2,132000.0,11.9185,11.9303,11.9067,11.9303,132000.0
2007-05-17 15:05:00,20.2,20.21,20.17,20.17,65000.0,11.9303,11.9362,11.9126,11.9126,65000.0
2007-05-17 15:10:00,20.18,20.18,20.17,20.18,33000.0,11.9185,11.9185,11.9126,11.9185,33000.0
2007-05-17 15:15:00,20.18,20.18,20.16,20.17,14000.0,11.9185,11.9185,11.9067,11.9126,14000.0
2007-05-17 15:20:00,20.17,20.17,20.14,20.16,23400.0,11.9126,11.9126,11.8949,11.9067,23400.0
2007-05-17 15:25:00,20.16,20.17,20.13,20.13,23600.0,11.9067,11.9126,11.889,11.889,23600.0
2007-05-17 15:30:00,20.13,20.14,20.1,20.1,49000.0,11.889,11.8949,11.8712,11.8712,49000.0
2007-05-17 15:35:00,20.11,20.13,20.09,20.11,57200.0,11.8771,11.889,11.8653,11.8771,57200.0
2007-05-17 15:40:00,20.13,20.13,20.08,20.08,28600.0,11.889,11.889,11.8594,11.8594,28600.0
2007-05-17 15:45:00,20.08,20.09,20.07,20.08,25400.0,11.8594,11.8653,11.8535,11.8594,25400.0
2007-05-17 15:50:00,20.08,20.1,20.07,20.1,31400.0,11.8594,11.8712,11.8535,11.8712,31400.0
2007-05-17 15:55:00,20.1,20.1,20.05,20.05,68400.0,11.8712,11.8712,11.8417,11.8417,68400.0
2007-05-18 09:30:00,20.14,20.2,20.14,20.18,348200.0,11.8949,11.9303,11.8949,11.9185,348200.0
2007-05-18 09:35:00,20.18,20.21,20.17,20.21,43400.0,11.9185,11.9362,11.9126,11.9362,43400.0
2007-05-18 09:40:00,20.22,20.25,20.18,20.18,38200.0,11.9421,11.9598,11.9185,11.9185,38200.0
2007-05-18 09:45:00,20.17,20.17,20.14,20.15,92200.0,11.9126,11.9126,11.8949,11.9008,92200.0
2007-05-18 09:50:00,20.14,20.16,20.13,20.15,68600.0,11.8949,11.9067,11.889,11.9008,68600.0
2007-05-18 09:55:00,20.16,20.21,20.15,20.21,34800.0,11.9067,11.9362,11.9008,11.9362,34800.0
2007-05-18 10:00:00,20.21,20.24,20.18,20.2,58600.0,11.9362,11.9539,11.9185,11.9303,58600.0
2007-05-18 10:05:00,20.2,20.22,20.18,20.21,37000.0,11.9303,11.9421,11.9185,11.9362,37000.0
2007-05-18 10:10:00,20.21,20.25,20.18,20.25,48200.0,11.9362,11.9598,11.9185,11.9598,48200.0
2007-05-18 10:15:00,20.24,20.26,20.23,20.25,112200.0,11.9539,11.9657,11.948,11.9598,112200.0
2007-05-18 10:20:00,20.25,20.34,20.25,20.33,78800.0,11.9598,12.013,11.9598,12.0071,78800.0
2007-05-18 10:25:00,20.33,20.37,20.32,20.32,85400.0,12.0071,12.0307,12.0012,12.0012,85400.0
2007-05-18 10:30:00,20.32,20.33,20.3,20.31,62600.0,12.0012,12.0071,11.9894,11.9953,62600.0
2007-05-18 10:35:00,20.3,20.33,20.28,20.31,85800.0,11.9894,12.0071,11.9775,11.9953,85800.0
2007-05-18 10:40:00,20.31,20.31,20.27,20.3,79200.0,11.9953,11.9953,11.9716,11.9894,79200.0
2007-05-18 10:45:00,20.3,20.32,20.26,20.28,43600.0,11.9894,12.0012,11.9657,11.9775,43600.0
2007-05-18 10:50:00,20.28,20.28,20.2,20.25,56000.0,11.9775,11.9775,11.9303,11.9598,56000.0
2007-05-18 10:55:00,20.25,20.25,20.17,20.18,26400.0,11.9598,11.9598,11.9126,11.9185,26400.0
2007-05-18 11:00:00,20.18,20.23,20.16,20.18,60400.0,11.9185,11.948,11.9067,11.9185,60400.0
2007-05-18 11:05:00,20.18,20.21,20.18,20.21,16000.0,11.9185,11.9362,11.9185,11.9362,16000.0
2007-05-18 11:10:00,20.21,20.21,20.18,20.19,26000.0,11.9362,11.9362,11.9185,11.9244,26000.0
2007-05-18 11:15:00,20.19,20.22,20.19,20.22,20600.0,11.9244,11.9421,11.9244,11.9421,20600.0
2007-05-18 11:20:00,20.22,20.25,20.21,20.22,34400.0,11.9421,11.9598,11.9362,11.9421,34400.0
2007-05-18 11:25:00,20.22,20.23,20.19,20.21,23400.0,11.9421,11.948,11.9244,11.9362,23400.0
2007-05-18 11:30:00,20.22,20.23,20.21,20.21,22600.0,11.9421,11.948,11.9362,11.9362,22600.0
2007-05-18 11:35:00,20.22,20.22,20.2,20.2,16800.0,11.9421,11.9421,11.9303,11.9303,16800.0
2007-05-18 11:40:00,20.21,20.22,20.2,20.2,18400.0,11.9362,11.9421,11.9303,11.9303,18400.0
2007-05-18 11:45:00,20.2,20.21,20.19,20.21,27000.0,11.9303,11.9362,11.9244,11.9362,27000.0
2007-05-18 11:50:00,20.2,20.21,20.2,20.2,18400.0,11.9303,11.9362,11.9303,11.9303,18400.0
2007-05-18 11:55:00,20.21,20.21,20.2,20.21,24000.0,11.9362,11.9362,11.9303,11.9362,24000.0
2007-05-18 12:00:00,20.21,20.21,20.2,20.2,22200.0,11.9362,11.9362,11.9303,11.9303,22200.0
2007-05-18 12:05:00,20.2,20.22,20.19,20.22,27400.0,11.9303,11.9421,11.9244,11.9421,27400.0
2007-05-18 12:10:00,20.23,20.25,20.22,20.25,21000.0,11.948,11.9598,11.9421,11.9598,21000.0
2007-05-18 12:15:00,20.25,20.27,20.25,20.26,9400.0,11.9598,11.9716,11.9598,11.9657,9400.0
2007-05-18 12:20:00,20.25,20.26,20.25,20.25,22800.0,11.9598,11.9657,11.9598,11.9598,22800.0
2007-05-18 12:25:00,20.25,20.26,20.24,20.25,18000.0,11.9598,11.9657,11.9539,11.9598,18000.0
2007-05-18 12:30:00,20.25,20.25,20.24,20.25,13400.0,11.9598,11.9598,11.9539,11.9598,13400.0
2007-05-18 12:35:00,20.25,20.3,20.25,20.3,21000.0,11.9598,11.9894,11.9598,11.9894,21000.0
2007-05-18 12:40:00,20.3,20.37,20.3,20.36,52400.0,11.9894,12.0307,11.9894,12.0248,52400.0
2007-05-18 12:45:00,20.36,20.39,20.34,20.34,63400.0,12.0248,12.0425,12.013,12.013,63400.0
2007-05-18 12:50:00,20.34,20.35,20.31,20.33,24000.0,12.013,12.0189,11.9953,12.0071,24000.0
2007-05-18 12:55:00,20.32,20.34,20.31,20.33,29800.0,12.0012,12.013,11.9953,12.0071,29800.0
2007-05-18 13:00:00,20.33,20.34,20.31,20.32,17000.0,12.0071,12.013,11.9953,12.0012,17000.0
2007-05-18 13:05:00,20.33,20.38,20.32,20.33,57800.0,12.0071,12.0366,12.0012,12.0071,57800.0
2007-05-18 13:10:00,20.33,20.36,20.33,20.36,48800.0,12.0071,12.0248,12.0071,12.0248,48800.0
2007-05-18 13:15:00,20.35,20.37,20.35,20.35,22400.0,12.0189,12.0307,12.0189,12.0189,22400.0
2007-05-18 13:20:00,20.35,20.35,20.33,20.33,10400.0,12.0189,12.0189,12.0071,12.0071,10400.0
2007-05-18 13:25:00,20.33,20.34,20.33,20.33,18400.0,12.0071,12.013,12.0071,12.0071,18400.0
2007-05-18 13:30:00,20.33,20.35,20.33,20.34,19600.0,12.0071,12.0189,12.0071,12.013,19600.0
2007-05-18 13:35:00,20.35,20.35,20.33,20.34,31000.0,12.0189,12.0189,12.0071,12.013,31000.0
2007-05-18 13:40:00,20.34,20.38,20.34,20.38,22800.0,12.013,12.0366,12.013,12.0366,22800.0
2007-05-18 13:45:00,20.38,20.4,20.36,20.36,39000.0,12.0366,12.0484,12.0248,12.0248,39000.0
2007-05-18 13:50:00,20.35,20.38,20.35,20.38,14600.0,12.0189,12.0366,12.0189,12.0366,14600.0
2007-05-18 13:55:00,20.38,20.38,20.36,20.36,8800.0,12.0366,12.0366,12.0248,12.0248,8800.0
2007-05-18 14:00:00,20.36,20.36,20.32,20.33,132600.0,12.0248,12.0248,12.0012,12.0071,132600.0
2007-05-18 14:05:00,20.34,20.37,20.33,20.35,71800.0,12.013,12.0307,12.0071,12.0189,71800.0
2007-05-18 14:10:00,20.35,20.36,20.33,20.36,76600.0,12.0189,12.0248,12.0071,12.0248,76600.0
2007-05-18 14:15:00,20.36,20.41,20.34,20.34,156600.0,12.0248,12.0543,12.013,12.013,156600.0
2007-05-18 14:20:00,20.34,20.36,20.05,20.36,90000.0,12.013,12.0248,11.8417,12.0248,90000.0
2007-05-18 14:25:00,20.36,20.36,20.35,20.36,26800.0,12.0248,12.0248,12.0189,12.0248,26800.0
2007-05-18 14:30:00,20.36,20.36,20.34,20.35,29200.0,12.0248,12.0248,12.013,12.0189,29200.0
2007-05-18 14:35:00,20.35,20.35,20.31,20.31,45600.0,12.0189,12.0189,11.9953,11.9953,45600.0
2007-05-18 14:40:00,20.31,20.33,20.28,20.28,92000.0,11.9953,12.0071,11.9775,11.9775,92000.0
2007-05-18 14:45:00,20.28,20.3,20.26,20.3,27800.0,11.9775,11.9894,11.9657,11.9894,27800.0
2007-05-18 14:50:00,20.29,20.31,20.29,20.31,38000.0,11.9835,11.9953,11.9835,11.9953,38000.0
2007-05-18 14:55:00,20.3,20.32,20.28,20.28,29400.0,11.9894,12.0012,11.9775,11.9775,29400.0
2007-05-18 15:00:00,20.28,20.3,20.28,20.28,30200.0,11.9775,11.9894,11.9775,11.9775,30200.0
2007-05-18 15:05:00,20.28,20.29,20.27,20.28,47600.0,11.9775,11.9835,11.9716,11.9775,47600.0
2007-05-18 15:10:00,20.28,20.29,20.27,20.29,19000.0,11.9775,11.9835,11.9716,11.9835,19000.0
2007-05-18 15:15:00,20.28,20.32,20.28,20.32,65600.0,11.9775,12.0012,11.9775,12.0012,65600.0
2007-05-18 15:20:00,20.32,20.33,20.28,20.28,22400.0,12.0012,12.0071,11.9775,11.9775,22400.0
2007-05-18 15:25:00,20.28,20.33,20.28,20.31,35800.0,11.9775,12.0071,11.9775,11.9953,35800.0
2007-05-18 15:30:00,20.31,20.34,20.31,20.32,63000.0,11.9953,12.013,11.9953,12.0012,63000.0
2007-05-18 15:35:00,20.31,20.32,20.29,20.32,24800.0,11.9953,12.0012,11.9835,12.0012,24800.0
2007-05-18 15:40:00,20.31,20.35,20.31,20.34,55200.0,11.9953,12.0189,11.9953,12.013,55200.0
2007-05-18 15:45:00,20.34,20.38,20.34,20.37,174200.0,12.013,12.0366,12.013,12.0307,174200.0
2007-05-18 15:50:00,20.38,20.38,20.35,20.35,143400.0,12.0366,12.0366,12.0189,12.0189,143400.0
2007-05-18 15:55:00,20.35,20.35,20.29,20.3,264200.0,12.0189,12.0189,11.9835,11.9894,264200.0
2007-05-21 09:30:00,20.31,20.31,20.25,20.28,46600.0,11.9953,11.9953,11.9598,11.9775,46600.0
2007-05-21 09:35:00,20.28,20.28,20.25,20.26,41200.0,11.9775,11.9775,11.9598,11.9657,41200.0
2007-05-21 09:40:00,20.25,20.26,20.23,20.25,71000.0,11.9598,11.9657,11.948,11.9598,71000.0
2007-05-21 09:45:00,20.25,20.25,20.22,20.23,10800.0,11.9598,11.9598,11.9421,11.948,10800.0
2007-05-21 09:50:00,20.23,20.24,20.21,20.21,29600.0,11.948,11.9539,11.9362,11.9362,29600.0
2007-05-21 09:55:00,20.21,20.23,20.18,20.18,38800.0,11.9362,11.948,11.9185,11.9185,38800.0
2007-05-21 10:00:00,20.18,20.22,20.18,20.22,33200.0,11.9185,11.9421,11.9185,11.9421,33200.0
2007-05-21 10:05:00,20.22,20.23,20.2,20.21,55800.0,11.9421,11.948,11.9303,11.9362,55800.0
2007-05-21 10:10:00,20.22,20.22,20.17,20.17,48200.0,11.9421,11.9421,11.9126,11.9126,48200.0
2007-05-21 10:15:00,20.17,20.2,20.14,20.14,36000.0,11.9126,11.9303,11.8949,11.8949,36000.0
2007-05-21 10:20:00,20.15,20.22,20.15,20.22,25600.0,11.9008,11.9421,11.9008,11.9421,25600.0
2007-05-21 10:25:00,20.21,20.23,20.2,20.23,21000.0,11.9362,11.948,11.9303,11.948,21000.0
2007-05-21 10:30:00,20.23,20.25,20.23,20.25,32800.0,11.948,11.9598,11.948,11.9598,32800.0
2007-05-21 10:35:00,20.25,20.25,20.23,20.25,71200.0,11.9598,11.9598,11.948,11.9598,71200.0
2007-05-21 10:40:00,20.25,20.25,20.24,20.25,30400.0,11.9598,11.9598,11.9539,11.9598,30400.0
2007-05-21 10:45:00,20.25,20.25,20.24,20.25,64400.0,11.9598,11.9598,11.9539,11.9598,64400.0
2007-05-21 10:50:00,20.25,20.26,20.25,20.25,95000.0,11.9598,11.9657,11.9598,11.9598,95000.0
2007-05-21 10:55:00,20.25,20.25,20.24,20.25,26600.0,11.9598,11.9598,11.9539,11.9598,26600.0
2007-05-21 11:00:00,20.25,20.25,20.23,20.25,69800.0,11.9598,11.9598,11.948,11.9598,69800.0
2007-05-21 11:05:00,20.25,20.25,20.23,20.23,23000.0,11.9598,11.9598,11.948,11.948,23000.0
2007-05-21 11:10:00,20.24,20.25,20.2,20.2,26200.0,11.9539,11.9598,11.9303,11.9303,26200.0
2007-05-21 11:15:00,20.2,20.24,20.18,20.23,38600.0,11.9303,11.9539,11.9185,11.948,38600.0
2007-05-21 11:20:00,20.23,20.24,20.22,20.23,10400.0,11.948,11.9539,11.9421,11.948,10400.0
2007-05-21 11:25:00,20.24,20.24,20.22,20.24,14800.0,11.9539,11.9539,11.9421,11.9539,14800.0
2007-05-21 11:30:00,20.24,20.25,20.21,20.23,144200.0,11.9539,11.9598,11.9362,11.948,144200.0
2007-05-21 11:35:00,20.22,20.23,20.22,20.23,9600.0,11.9421,11.948,11.9421,11.948,9600.0
2007-05-21 11:40:00,20.24,20.25,20.24,20.25,8000.0,11.9539,11.9598,11.9539,11.9598,8000.0
2007-05-21 11:45:00,20.25,20.25,20.25,20.25,13400.0,11.9598,11.9598,11.9598,11.9598,13400.0
2007-05-21 11:50:00,20.25,20.25,20.25,20.25,18600.0,11.9598,11.9598,11.9598,11.9598,18600.0
2007-05-21 11:55:00,20.25,20.28,20.24,20.27,52400.0,11.9598,11.9775,11.9539,11.9716,52400.0
2007-05-21 12:00:00,20.28,20.28,20.25,20.27,37600.0,11.9775,11.9775,11.9598,11.9716,37600.0
2007-05-21 12:05:00,20.27,20.3,20.26,20.3,46000.0,11.9716,11.9894,11.9657,11.9894,46000.0
2007-05-21 12:10:00,20.3,20.33,20.29,20.31,53000.0,11.9894,12.0071,11.9835,11.9953,53000.0
2007-05-21 12:15:00,20.31,20.31,20.27,20.28,13800.0,11.9953,11.9953,11.9716,11.9775,13800.0
2007-05-21 12:20:00,20.29,20.31,20.29,20.3,145000.0,11.9835,11.9953,11.9835,11.9894,145000.0
2007-05-21 12:25:00,20.3,20.3,20.27,20.27,14600.0,11.9894,11.9894,11.9716,11.9716,14600.0
2007-05-21 12:30:00,20.27,20.28,20.27,20.27,5000.0,11.9716,11.9775,11.9716,11.9716,5000.0
2007-05-21 12:35:00,20.27,20.29,20.25,20.25,15800.0,11.9716,11.9835,11.9598,11.9598,15800.0
2007-05-21 12:40:00,20.25,20.25,20.25,20.25,4000.0,11.9598,11.9598,11.9598,11.9598,4000.0
2007-05-21 12:45:00,20.25,20.27,20.24,20.27,10800.0,11.9598,11.9716,11.9539,11.9716,10800.0
2007-05-21 12:50:00,20.28,20.28,20.27,20.27,7600.0,11.9775,11.9775,11.9716,11.9716,7600.0
2007-05-21 12:55:00,20.27,20.28,20.25,20.25,109000.0,11.9716,11.9775,11.9598,11.9598,109000.0
2007-05-21 13:00:00,20.25,20.28,20.25,20.27,8200.0,11.9598,11.9775,11.9598,11.9716,8200.0
2007-05-21 13:05:00,20.27,20.27,20.25,20.25,9000.0,11.9716,11.9716,11.9598,11.9598,9000.0
2007-05-21 13:10:00,20.25,20.25,20.24,20.25,9400.0,11.9598,11.9598,11.9539,11.9598,9400.0
2007-05-21 13:15:00,20.24,20.25,20.24,20.25,5000.0,11.9539,11.9598,11.9539,11.9598,5000.0
2007-05-21 13:20:00,20.26,20.27,20.26,20.26,8000.0,11.9657,11.9716,11.9657,11.9657,8000.0
2007-05-21 13:25:00,20.27,20.28,20.27,20.27,8800.0,11.9716,11.9775,11.9716,11.9716,8800.0
2007-05-21 13:30:00,20.26,20.26,20.24,20.24,5400.0,11.9657,11.9657,11.9539,11.9539,5400.0
2007-05-21 13:35:00,20.23,20.23,20.19,20.22,16000.0,11.948,11.948,11.9244,11.9421,16000.0
2007-05-21 13:40:00,20.22,20.22,20.16,20.21,122000.0,11.9421,11.9421,11.9067,11.9362,122000.0
2007-05-21 13:45:00,20.21,20.25,20.21,20.25,37200.0,11.9362,11.9598,11.9362,11.9598,37200.0
2007-05-21 13:50:00,20.25,20.28,20.25,20.27,12400.0,11.9598,11.9775,11.9598,11.9716,12400.0
2007-05-21 13:55:00,20.26,20.28,20.26,20.28,6800.0,11.9657,11.9775,11.9657,11.9775,6800.0
2007-05-21 14:00:00,20.28,20.29,20.27,20.28,10400.0,11.9775,11.9835,11.9716,11.9775,10400.0
2007-05-21 14:05:00,20.29,20.31,20.27,20.28,19600.0,11.9835,11.9953,11.9716,11.9775,19600.0
2007-05-21 14:10:00,20.28,20.29,20.27,20.27,13600.0,11.9775,11.9835,11.9716,11.9716,13600.0
2007-05-21 14:15:00,20.27,20.27,20.27,20.27,1400.0,11.9716,11.9716,11.9716,11.9716,1400.0
2007-05-21 14:20:00,20.27,20.3,20.27,20.29,20800.0,11.9716,11.9894,11.9716,11.9835,20800.0
2007-05-21 14:25:00,20.29,20.29,20.27,20.28,43000.0,11.9835,11.9835,11.9716,11.9775,43000.0
2007-05-21 14:30:00,20.28,20.28,20.27,20.28,18000.0,11.9775,11.9775,11.9716,11.9775,18000.0
2007-05-21 14:35:00,20.28,20.28,20.26,20.27,13600.0,11.9775,11.9775,11.9657,11.9716,13600.0
2007-05-21 14:40:00,20.27,20.29,20.27,20.29,30000.0,11.9716,11.9835,11.9716,11.9835,30000.0
2007-05-21 14:45:00,20.29,20.29,20.28,20.28,35200.0,11.9835,11.9835,11.9775,11.9775,35200.0
2007-05-21 14:50:00,20.28,20.29,20.27,20.27,68000.0,11.9775,11.9835,11.9716,11.9716,68000.0
2007-05-21 14:55:00,20.27,20.27,20.22,20.22,18200.0,11.9716,11.9716,11.9421,11.9421,18200.0
2007-05-21 15:00:00,20.22,20.23,20.2,20.21,21600.0,11.9421,11.948,11.9303,11.9362,21600.0
2007-05-21 15:05:00,20.2,20.2,20.18,20.2,72800.0,11.9303,11.9303,11.9185,11.9303,72800.0
2007-05-21 15:10:00,20.19,20.22,20.18,20.21,36000.0,11.9244,11.9421,11.9185,11.9362,36000.0
2007-05-21 15:15:00,20.21,20.22,20.19,20.2,33200.0,11.9362,11.9421,11.9244,11.9303,33200.0
2007-05-21 15:20:00,20.2,20.21,20.18,20.18,158400.0,11.9303,11.9362,11.9185,11.9185,158400.0
2007-05-21 15:25:00,20.18,20.18,20.15,20.17,118000.0,11.9185,11.9185,11.9008,11.9126,118000.0
2007-05-21 15:30:00,20.16,20.17,20.11,20.11,92800.0,11.9067,11.9126,11.8771,11.8771,92800.0
2007-05-21 15:35:00,20.11,20.14,20.11,20.14,27600.0,11.8771,11.8949,11.8771,11.8949,27600.0
2007-05-21 15:40:00,20.14,20.17,20.14,20.17,14200.0,11.8949,11.9126,11.8949,11.9126,14200.0
2007-05-21 15:45:00,20.17,20.2,20.17,20.2,86400.0,11.9126,11.9303,11.9126,11.9303,86400.0
2007-05-21 15:50:00,20.2,20.2,20.18,20.2,61000.0,11.9303,11.9303,11.9185,11.9303,61000.0
2007-05-21 15:55:00,20.19,20.25,20.19,20.24,123200.0,11.9244,11.9598,11.9244,11.9539,123200.0
2007-05-22 09:30:00,20.16,20.25,20.16,20.17,31600.0,11.9067,11.9598,11.9067,11.9126,31600.0
2007-05-22 09:35:00,20.14,20.16,20.11,20.13,23400.0,11.8949,11.9067,11.8771,11.889,23400.0
2007-05-22 09:40:00,20.14,20.18,20.14,20.14,41600.0,11.8949,11.9185,11.8949,11.8949,41600.0
2007-05-22 09:45:00,20.14,20.14,20.11,20.11,16200.0,11.8949,11.8949,11.8771,11.8771,16200.0
2007-05-22 09:50:00,20.12,20.16,20.11,20.14,12800.0,11.883,11.9067,11.8771,11.8949,12800.0
2007-05-22 09:55:00,20.13,20.16,20.13,20.15,5400.0,11.889,11.9067,11.889,11.9008,5400.0
2007-05-22 10:00:00,20.14,20.16,20.11,20.11,14000.0,11.8949,11.9067,11.8771,11.8771,14000.0
2007-05-22 10:05:00,20.11,20.11,20.05,20.07,29400.0,11.8771,11.8771,11.8417,11.8535,29400.0
2007-05-22 10:10:00,20.08,20.15,20.06,20.13,34000.0,11.8594,11.9008,11.8476,11.889,34000.0
2007-05-22 10:15:00,20.12,20.15,20.07,20.07,35200.0,11.883,11.9008,11.8535,11.8535,35200.0
2007-05-22 10:20:00,20.07,20.1,20.05,20.09,19000.0,11.8535,11.8712,11.8417,11.8653,19000.0
2007-05-22 10:25:00,20.09,20.14,20.09,20.12,30800.0,11.8653,11.8949,11.8653,11.883,30800.0
2007-05-22 10:30:00,20.11,20.18,20.11,20.17,74600.0,11.8771,11.9185,11.8771,11.9126,74600.0
2007-05-22 10:35:00,20.17,20.22,20.15,20.18,53600.0,11.9126,11.9421,11.9008,11.9185,53600.0
2007-05-22 10:40:00,20.18,20.23,20.18,20.19,44200.0,11.9185,11.948,11.9185,11.9244,44200.0
2007-05-22 10:45:00,20.18,20.2,20.17,20.18,25600.0,11.9185,11.9303,11.9126,11.9185,25600.0
2007-05-22 10:50:00,20.18,20.18,20.11,20.12,19600.0,11.9185,11.9185,11.8771,11.883,19600.0
2007-05-22 10:55:00,20.11,20.12,20.1,20.11,78800.0,11.8771,11.883,11.8712,11.8771,78800.0
2007-05-22 11:00:00,20.11,20.11,20.1,20.11,17000.0,11.8771,11.8771,11.8712,11.8771,17000.0
2007-05-22 11:05:00,20.12,20.13,20.11,20.12,12000.0,11.883,11.889,11.8771,11.883,12000.0
2007-05-22 11:10:00,20.11,20.11,20.11,20.11,88200.0,11.8771,11.8771,11.8771,11.8771,88200.0
2007-05-22 11:15:00,20.11,20.11,20.09,20.11,22400.0,11.8771,11.8771,11.8653,11.8771,22400.0
2007-05-22 11:20:00,20.1,20.11,20.1,20.1,33000.0,11.8712,11.8771,11.8712,11.8712,33000.0
2007-05-22 11:25:00,20.1,20.11,20.1,20.11,23800.0,11.8712,11.8771,11.8712,11.8771,23800.0
2007-05-22 11:30:00,20.11,20.12,20.11,20.11,23400.0,11.8771,11.883,11.8771,11.8771,23400.0
2007-05-22 11:35:00,20.11,20.11,20.1,20.11,11000.0,11.8771,11.8771,11.8712,11.8771,11000.0
2007-05-22 11:40:00,20.11,20.11,20.08,20.08,16200.0,11.8771,11.8771,11.8594,11.8594,16200.0
2007-05-22 11:45:00,20.07,20.09,20.06,20.06,9600.0,11.8535,11.8653,11.8476,11.8476,9600.0
2007-05-22 11:50:00,20.05,20.07,20.04,20.05,28400.0,11.8417,11.8535,11.8358,11.8417,28400.0
2007-05-22 11:55:00,20.05,20.05,20.04,20.05,19200.0,11.8417,11.8417,11.8358,11.8417,19200.0
2007-05-22 12:00:00,20.05,20.05,20.02,20.03,11400.0,11.8417,11.8417,11.824,11.8299,11400.0
2007-05-22 12:05:00,20.03,20.05,20.03,20.04,21800.0,11.8299,11.8417,11.8299,11.8358,21800.0
2007-05-22 12:10:00,20.05,20.06,20.04,20.06,15400.0,11.8417,11.8476,11.8358,11.8476,15400.0
2007-05-22 12:15:00,20.06,20.09,20.06,20.08,10600.0,11.8476,11.8653,11.8476,11.8594,10600.0
2007-05-22 12:20:00,20.08,20.1,20.08,20.08,12600.0,11.8594,11.8712,11.8594,11.8594,12600.0
2007-05-22 12:25:00,20.08,20.1,20.08,20.1,14000.0,11.8594,11.8712,11.8594,11.8712,14000.0
2007-05-22 12:30:00,20.1,20.13,20.1,20.11,46000.0,11.8712,11.889,11.8712,11.8771,46000.0
2007-05-22 12:35:00,20.11,20.11,20.1,20.1,22000.0,11.8771,11.8771,11.8712,11.8712,22000.0
2007-05-22 12:40:00,20.1,20.11,20.1,20.11,9000.0,11.8712,11.8771,11.8712,11.8771,9000.0
2007-05-22 12:45:00,20.11,20.11,20.1,20.1,11800.0,11.8771,11.8771,11.8712,11.8712,11800.0
2007-05-22 12:50:00,20.11,20.12,20.11,20.11,11000.0,11.8771,11.883,11.8771,11.8771,11000.0
2007-05-22 12:55:00,20.11,20.18,20.11,20.17,31600.0,11.8771,11.9185,11.8771,11.9126,31600.0
2007-05-22 13:00:00,20.18,20.18,20.16,20.17,14000.0,11.9185,11.9185,11.9067,11.9126,14000.0
2007-05-22 13:05:00,20.17,20.22,20.17,20.22,44200.0,11.9126,11.9421,11.9126,11.9421,44200.0
2007-05-22 13:10:00,20.21,20.22,20.19,20.21,28600.0,11.9362,11.9421,11.9244,11.9362,28600.0
2007-05-22 13:15:00,20.2,20.21,20.18,20.2,18200.0,11.9303,11.9362,11.9185,11.9303,18200.0
2007-05-22 13:20:00,20.18,20.18,20.17,20.18,10400.0,11.9185,11.9185,11.9126,11.9185,10400.0
2007-05-22 13:25:00,20.18,20.19,20.17,20.18,12400.0,11.9185,11.9244,11.9126,11.9185,12400.0
2007-05-22 13:30:00,20.2,20.24,20.2,20.23,38000.0,11.9303,11.9539,11.9303,11.948,38000.0
2007-05-22 13:35:00,20.23,20.23,20.21,20.22,14800.0,11.948,11.948,11.9362,11.9421,14800.0
2007-05-22 13:40:00,20.22,20.25,20.22,20.22,25800.0,11.9421,11.9598,11.9421,11.9421,25800.0
2007-05-22 13:45:00,20.23,20.23,20.21,20.21,12800.0,11.948,11.948,11.9362,11.9362,12800.0
2007-05-22 13:50:00,20.21,20.25,20.21,20.23,37400.0,11.9362,11.9598,11.9362,11.948,37400.0
2007-05-22 13:55:00,20.23,20.23,20.2,20.22,27800.0,11.948,11.948,11.9303,11.9421,27800.0
2007-05-22 14:00:00,20.22,20.24,20.2,20.23,17600.0,11.9421,11.9539,11.9303,11.948,17600.0
2007-05-22 14:05:00,20.23,20.26,20.23,20.24,19000.0,11.948,11.9657,11.948,11.9539,19000.0
2007-05-22 14:10:00,20.24,20.27,20.23,20.25,80400.0,11.9539,11.9716,11.948,11.9598,80400.0
2007-05-22 14:15:00,20.25,20.29,20.24,20.27,169000.0,11.9598,11.9835,11.9539,11.9716,169000.0
2007-05-22 14:20:00,20.27,20.29,20.27,20.27,40200.0,11.9716,11.9835,11.9716,11.9716,40200.0
2007-05-22 14:25:00,20.27,20.29,20.27,20.27,19600.0,11.9716,11.9835,11.9716,11.9716,19600.0
2007-05-22 14:30:00,20.27,20.28,20.25,20.28,27200.0,11.9716,11.9775,11.9598,11.9775,27200.0
2007-05-22 14:35:00,20.28,20.29,20.25,20.27,33200.0,11.9775,11.9835,11.9598,11.9716,33200.0
2007-05-22 14:40:00,20.28,20.29,20.26,20.28,45000.0,11.9775,11.9835,11.9657,11.9775,45000.0
2007-05-22 14:45:00,20.28,20.29,20.27,20.27,29200.0,11.9775,11.9835,11.9716,11.9716,29200.0
2007-05-22 14:50:00,20.28,20.29,20.27,20.28,13000.0,11.9775,11.9835,11.9716,11.9775,13000.0
2007-05-22 14:55:00,20.28,20.3,20.28,20.28,17200.0,11.9775,11.9894,11.9775,11.9775,17200.0
2007-05-22 15:00:00,20.28,20.29,20.27,20.28,25600.0,11.9775,11.9835,11.9716,11.9775,25600.0
2007-05-22 15:05:00,20.29,20.3,20.29,20.3,16600.0,11.9835,11.9894,11.9835,11.9894,16600.0
2007-05-22 15:10:00,20.3,20.3,20.24,20.24,37200.0,11.9894,11.9894,11.9539,11.9539,37200.0
2007-05-22 15:15:00,20.24,20.25,20.18,20.2,45200.0,11.9539,11.9598,11.9185,11.9303,45200.0
2007-05-22 15:20:00,20.21,20.24,20.19,20.19,52000.0,11.9362,11.9539,11.9244,11.9244,52000.0
2007-05-22 15:25:00,20.2,20.22,20.2,20.21,11200.0,11.9303,11.9421,11.9303,11.9362,11200.0
2007-05-22 15:30:00,20.22,20.23,20.21,20.23,44800.0,11.9421,11.948,11.9362,11.948,44800.0
2007-05-22 15:35:00,20.23,20.25,20.2,20.24,69400.0,11.948,11.9598,11.9303,11.9539,69400.0
2007-05-22 15:40:00,20.24,20.26,20.23,20.24,55800.0,11.9539,11.9657,11.948,11.9539,55800.0
2007-05-22 15:45:00,20.25,20.25,20.2,20.2,39400.0,11.9598,11.9598,11.9303,11.9303,39400.0
2007-05-22 15:50:00,20.2,20.21,20.19,20.21,28800.0,11.9303,11.9362,11.9244,11.9362,28800.0
2007-05-22 15:55:00,20.21,20.22,20.19,20.19,54600.0,11.9362,11.9421,11.9244,11.9244,54600.0
2007-05-23 09:30:00,20.15,20.18,19.97,20.07,89400.0,11.9008,11.9185,11.7945,11.8535,89400.0
2007-05-23 09:35:00,20.09,20.09,19.96,20.0,17000.0,11.8653,11.8653,11.7886,11.8122,17000.0
2007-05-23 09:40:00,19.98,20.05,19.98,20.03,10800.0,11.8004,11.8417,11.8004,11.8299,10800.0
2007-05-23 09:45:00,20.02,20.02,19.93,19.96,18600.0,11.824,11.824,11.7708,11.7886,18600.0
2007-05-23 09:50:00,19.97,19.99,19.94,19.97,29600.0,11.7945,11.8063,11.7767,11.7945,29600.0
2007-05-23 09:55:00,19.97,20.03,19.96,19.97,45600.0,11.7945,11.8299,11.7886,11.7945,45600.0
2007-05-23 10:00:00,19.97,20.09,19.97,20.05,40200.0,11.7945,11.8653,11.7945,11.8417,40200.0
2007-05-23 10:05:00,20.05,20.07,20.0,20.0,41800.0,11.8417,11.8535,11.8122,11.8122,41800.0
2007-05-23 10:10:00,19.99,20.02,19.98,19.98,43000.0,11.8063,11.824,11.8004,11.8004,43000.0
2007-05-23 10:15:00,19.98,19.99,19.94,19.98,56200.0,11.8004,11.8063,11.7767,11.8004,56200.0
2007-05-23 10:20:00,19.99,20.0,19.9,19.92,129400.0,11.8063,11.8122,11.7531,11.7649,129400.0
2007-05-23 10:25:00,19.92,19.97,19.91,19.95,32400.0,11.7649,11.7945,11.759,11.7826,32400.0
2007-05-23 10:30:00,19.94,19.97,19.91,19.92,83400.0,11.7767,11.7945,11.759,11.7649,83400.0
2007-05-23 10:35:00,19.92,19.96,19.92,19.96,62200.0,11.7649,11.7886,11.7649,11.7886,62200.0
2007-05-23 10:40:00,19.96,20.0,19.94,19.99,42200.0,11.7886,11.8122,11.7767,11.8063,42200.0
2007-05-23 10:45:00,19.99,20.02,19.95,19.95,100600.0,11.8063,11.824,11.7826,11.7826,100600.0
2007-05-23 10:50:00,19.96,19.98,19.93,19.93,81400.0,11.7886,11.8004,11.7708,11.7708,81400.0
2007-05-23 10:55:00,19.94,19.96,19.9,19.9,91400.0,11.7767,11.7886,11.7531,11.7531,91400.0
2007-05-23 11:00:00,19.9,19.93,19.9,19.93,55800.0,11.7531,11.7708,11.7531,11.7708,55800.0
2007-05-23 11:05:00,19.93,19.93,19.92,19.92,22000.0,11.7708,11.7708,11.7649,11.7649,22000.0
2007-05-23 11:10:00,19.92,19.92,19.89,19.9,28600.0,11.7649,11.7649,11.7472,11.7531,28600.0
2007-05-23 11:15:00,19.9,19.9,19.88,19.88,51800.0,11.7531,11.7531,11.7413,11.7413,51800.0
2007-05-23 11:20:00,19.88,19.92,19.88,19.92,24600.0,11.7413,11.7649,11.7413,11.7649,24600.0
2007-05-23 11:25:00,19.92,19.96,19.92,19.96,20600.0,11.7649,11.7886,11.7649,11.7886,20600.0
2007-05-23 11:30:00,19.96,19.96,19.92,19.92,21800.0,11.7886,11.7886,11.7649,11.7649,21800.0
2007-05-23 11:35:00,19.92,19.96,19.92,19.96,7600.0,11.7649,11.7886,11.7649,11.7886,7600.0
2007-05-23 11:40:00,19.96,19.97,19.95,19.97,18800.0,11.7886,11.7945,11.7826,11.7945,18800.0
2007-05-23 11:45:00,19.98,19.98,19.97,19.97,44200.0,11.8004,11.8004,11.7945,11.7945,44200.0
2007-05-23 11:50:00,19.97,19.97,19.96,19.97,13400.0,11.7945,11.7945,11.7886,11.7945,13400.0
2007-05-23 11:55:00,19.97,19.97,19.96,19.96,35200.0,11.7945,11.7945,11.7886,11.7886,35200.0
2007-05-23 12:00:00,19.96,19.97,19.95,19.95,31600.0,11.7886,11.7945,11.7826,11.7826,31600.0
2007-05-23 12:05:00,19.95,19.98,19.95,19.97,28600.0,11.7826,11.8004,11.7826,11.7945,28600.0
2007-05-23 12:10:00,19.98,19.99,19.96,19.97,61600.0,11.8004,11.8063,11.7886,11.7945,61600.0
2007-05-23 12:15:00,19.98,20.01,19.98,20.01,36400.0,11.8004,11.8181,11.8004,11.8181,36400.0
2007-05-23 12:20:00,20.0,20.01,20.0,20.0,12200.0,11.8122,11.8181,11.8122,11.8122,12200.0
2007-05-23 12:25:00,20.0,20.01,19.98,19.99,62800.0,11.8122,11.8181,11.8004,11.8063,62800.0
2007-05-23 12:30:00,19.99,20.02,19.99,20.02,21400.0,11.8063,11.824,11.8063,11.824,21400.0
2007-05-23 12:35:00,20.03,20.04,20.03,20.04,32600.0,11.8299,11.8358,11.8299,11.8358,32600.0
2007-05-23 12:40:00,20.03,20.06,20.03,20.06,29600.0,11.8299,11.8476,11.8299,11.8476,29600.0
2007-05-23 12:45:00,20.05,20.07,20.03,20.04,72000.0,11.8417,11.8535,11.8299,11.8358,72000.0
2007-05-23 12:50:00,20.04,20.06,20.04,20.05,31000.0,11.8358,11.8476,11.8358,11.8417,31000.0
2007-05-23 12:55:00,20.05,20.06,20.04,20.05,19400.0,11.8417,11.8476,11.8358,11.8417,19400.0
2007-05-23 13:00:00,20.05,20.05,20.05,20.05,26800.0,11.8417,11.8417,11.8417,11.8417,26800.0
2007-05-23 13:05:00,20.05,20.05,20.04,20.05,22200.0,11.8417,11.8417,11.8358,11.8417,22200.0
2007-05-23 13:10:00,20.05,20.05,20.04,20.04,7000.0,11.8417,11.8417,11.8358,11.8358,7000.0
2007-05-23 13:15:00,20.05,20.05,20.04,20.05,9400.0,11.8417,11.8417,11.8358,11.8417,9400.0
2007-05-23 13:20:00,20.05,20.05,20.04,20.05,4000.0,11.8417,11.8417,11.8358,11.8417,4000.0
2007-05-23 13:25:00,20.05,20.05,20.03,20.05,10600.0,11.8417,11.8417,11.8299,11.8417,10600.0
2007-05-23 13:30:00,20.05,20.07,20.05,20.07,4400.0,11.8417,11.8535,11.8417,11.8535,4400.0
2007-05-23 13:35:00,20.06,20.08,20.06,20.08,13600.0,11.8476,11.8594,11.8476,11.8594,13600.0
2007-05-23 13:40:00,20.08,20.08,20.06,20.06,27200.0,11.8594,11.8594,11.8476,11.8476,27200.0
2007-05-23 13:45:00,20.07,20.07,20.06,20.07,25600.0,11.8535,11.8535,11.8476,11.8535,25600.0
2007-05-23 13:50:00,20.07,20.09,20.07,20.08,18000.0,11.8535,11.8653,11.8535,11.8594,18000.0
2007-05-23 13:55:00,20.09,20.09,20.06,20.08,33000.0,11.8653,11.8653,11.8476,11.8594,33000.0
2007-05-23 14:00:00,20.08,20.09,20.06,20.06,32400.0,11.8594,11.8653,11.8476,11.8476,32400.0
2007-05-23 14:05:00,20.07,20.08,20.05,20.08,21600.0,11.8535,11.8594,11.8417,11.8594,21600.0
2007-05-23 14:10:00,20.08,20.08,20.06,20.08,36800.0,11.8594,11.8594,11.8476,11.8594,36800.0
2007-05-23 14:15:00,20.08,20.09,20.06,20.06,50000.0,11.8594,11.8653,11.8476,11.8476,50000.0
2007-05-23 14:20:00,20.05,20.05,20.01,20.02,37400.0,11.8417,11.8417,11.8181,11.824,37400.0
2007-05-23 14:25:00,20.02,20.02,19.95,19.95,125000.0,11.824,11.824,11.7826,11.7826,125000.0
2007-05-23 14:30:00,19.95,20.0,19.95,20.0,67400.0,11.7826,11.8122,11.7826,11.8122,67400.0
2007-05-23 14:35:00,20.0,20.02,20.0,20.02,43200.0,11.8122,11.824,11.8122,11.824,43200.0
2007-05-23 14:40:00,20.02,20.02,20.0,20.0,48800.0,11.824,11.824,11.8122,11.8122,48800.0
2007-05-23 14:45:00,20.0,20.07,20.0,20.05,65400.0,11.8122,11.8535,11.8122,11.8417,65400.0
2007-05-23 14:50:00,20.05,20.07,20.04,20.07,31800.0,11.8417,11.8535,11.8358,11.8535,31800.0
2007-05-23 14:55:00,20.06,20.07,20.04,20.04,58600.0,11.8476,11.8535,11.8358,11.8358,58600.0
2007-05-23 15:00:00,20.04,20.06,20.03,20.03,24800.0,11.8358,11.8476,11.8299,11.8299,24800.0
2007-05-23 15:05:00,20.03,20.05,20.02,20.03,24200.0,11.8299,11.8417,11.824,11.8299,24200.0
2007-05-23 15:10:00,20.03,20.03,19.96,19.98,170200.0,11.8299,11.8299,11.7886,11.8004,170200.0
2007-05-23 15:15:00,19.97,20.0,19.97,20.0,40200.0,11.7945,11.8122,11.7945,11.8122,40200.0
2007-05-23 15:20:00,20.0,20.04,19.99,20.04,53600.0,11.8122,11.8358,11.8063,11.8358,53600.0
2007-05-23 15:25:00,20.04,20.05,20.0,20.0,30200.0,11.8358,11.8417,11.8122,11.8122,30200.0
2007-05-23 15:30:00,20.01,20.02,19.99,20.0,30400.0,11.8181,11.824,11.8063,11.8122,30400.0
2007-05-23 15:35:00,20.0,20.0,19.99,20.0,39800.0,11.8122,11.8122,11.8063,11.8122,39800.0
2007-05-23 15:40:00,20.0,20.0,19.99,20.0,52000.0,11.8122,11.8122,11.8063,11.8122,52000.0
2007-05-23 15:45:00,20.0,20.0,19.96,20.0,63400.0,11.8122,11.8122,11.7886,11.8122,63400.0
2007-05-23 15:50:00,20.0,20.0,19.92,19.93,105800.0,11.8122,11.8122,11.7649,11.7708,105800.0
2007-05-23 15:55:00,19.93,19.95,19.9,19.93,192200.0,11.7708,11.7826,11.7531,11.7708,192200.0
2007-05-24 09:30:00,19.99,19.99,19.88,19.9,56400.0,11.8063,11.8063,11.7413,11.7531,56400.0
2007-05-24 09:35:00,19.89,19.91,19.75,19.78,60800.0,11.7472,11.759,11.6645,11.6822,60800.0
2007-05-24 09:40:00,19.77,19.82,19.76,19.82,120600.0,11.6763,11.7059,11.6704,11.7059,120600.0
2007-05-24 09:45:00,19.82,19.89,19.81,19.88,31000.0,11.7059,11.7472,11.7,11.7413,31000.0
2007-05-24 09:50:00,19.88,19.95,19.88,19.93,95400.0,11.7413,11.7826,11.7413,11.7708,95400.0
2007-05-24 09:55:00,19.93,19.99,19.93,19.96,40600.0,11.7708,11.8063,11.7708,11.7886,40600.0
2007-05-24 10:00:00,19.97,20.01,19.91,19.96,81800.0,11.7945,11.8181,11.759,11.7886,81800.0
2007-05-24 10:05:00,19.96,20.03,19.93,19.98,44600.0,11.7886,11.8299,11.7708,11.8004,44600.0
2007-05-24 10:10:00,19.98,20.0,19.93,19.95,49400.0,11.8004,11.8122,11.7708,11.7826,49400.0
2007-05-24 10:15:00,19.95,19.96,19.91,19.92,26800.0,11.7826,11.7886,11.759,11.7649,26800.0
2007-05-24 10:20:00,19.92,19.92,19.84,19.9,92200.0,11.7649,11.7649,11.7177,11.7531,92200.0
2007-05-24 10:25:00,19.9,19.93,19.89,19.93,37600.0,11.7531,11.7708,11.7472,11.7708,37600.0
2007-05-24 10:30:00,19.93,19.96,19.91,19.93,33800.0,11.7708,11.7886,11.759,11.7708,33800.0
2007-05-24 10:35:00,19.94,19.95,19.89,19.89,27400.0,11.7767,11.7826,11.7472,11.7472,27400.0
2007-05-24 10:40:00,19.89,19.91,19.86,19.89,85000.0,11.7472,11.759,11.7295,11.7472,85000.0
2007-05-24 10:45:00,19.89,19.91,19.86,19.88,46600.0,11.7472,11.759,11.7295,11.7413,46600.0
2007-05-24 10:50:00,19.88,19.89,19.85,19.89,50800.0,11.7413,11.7472,11.7236,11.7472,50800.0
2007-05-24 10:55:00,19.89,19.89,19.82,19.83,139800.0,11.7472,11.7472,11.7059,11.7118,139800.0
2007-05-24 11:00:00,19.82,19.86,19.81,19.83,55200.0,11.7059,11.7295,11.7,11.7118,55200.0
2007-05-24 11:05:00,19.83,19.85,19.81,19.84,79600.0,11.7118,11.7236,11.7,11.7177,79600.0
2007-05-24 11:10:00,19.84,19.84,19.78,19.78,60200.0,11.7177,11.7177,11.6822,11.6822,60200.0
2007-05-24 11:15:00,19.78,19.78,19.78,19.78,119400.0,11.6822,11.6822,11.6822,11.6822,119400.0
2007-05-24 11:20:00,19.78,19.79,19.76,19.77,80800.0,11.6822,11.6881,11.6704,11.6763,80800.0
2007-05-24 11:25:00,19.77,19.77,19.68,19.68,112600.0,11.6763,11.6763,11.6232,11.6232,112600.0
2007-05-24 11:30:00,19.68,19.68,19.64,19.68,117400.0,11.6232,11.6232,11.5996,11.6232,117400.0
2007-05-24 11:35:00,19.68,19.69,19.65,19.66,40200.0,11.6232,11.6291,11.6055,11.6114,40200.0
2007-05-24 11:40:00,19.65,19.67,19.64,19.66,44400.0,11.6055,11.6173,11.5996,11.6114,44400.0
2007-05-24 11:45:00,19.67,19.69,19.65,19.68,41000.0,11.6173,11.6291,11.6055,11.6232,41000.0
2007-05-24 11:50:00,19.67,19.69,19.67,19.69,71800.0,11.6173,11.6291,11.6173,11.6291,71800.0
2007-05-24 11:55:00,19.69,19.71,19.68,19.71,76800.0,11.6291,11.6409,11.6232,11.6409,76800.0
2007-05-24 12:00:00,19.71,19.73,19.68,19.7,49000.0,11.6409,11.6527,11.6232,11.635,49000.0
2007-05-24 12:05:00,19.7,19.7,19.64,19.68,70400.0,11.635,11.635,11.5996,11.6232,70400.0
2007-05-24 12:10:00,19.68,19.68,19.64,19.64,68600.0,11.6232,11.6232,11.5996,11.5996,68600.0
2007-05-24 12:15:00,19.65,19.65,19.61,19.63,153000.0,11.6055,11.6055,11.5818,11.5937,153000.0
2007-05-24 12:20:00,19.63,19.63,19.59,19.61,74200.0,11.5937,11.5937,11.57,11.5818,74200.0
2007-05-24 12:25:00,19.6,19.61,19.58,19.58,38000.0,11.5759,11.5818,11.5641,11.5641,38000.0
2007-05-24 12:30:00,19.58,19.59,19.5,19.53,74400.0,11.5641,11.57,11.5169,11.5346,74400.0
2007-05-24 12:35:00,19.53,19.57,19.53,19.57,39400.0,11.5346,11.5582,11.5346,11.5582,39400.0
2007-05-24 12:40:00,19.57,19.57,19.5,19.53,71200.0,11.5582,11.5582,11.5169,11.5346,71200.0
2007-05-24 12:45:00,19.52,19.59,19.52,19.58,32000.0,11.5287,11.57,11.5287,11.5641,32000.0
2007-05-24 12:50:00,19.58,19.6,19.53,19.6,26600.0,11.5641,11.5759,11.5346,11.5759,26600.0
2007-05-24 12:55:00,19.6,19.61,19.6,19.61,26600.0,11.5759,11.5818,11.5759,11.5818,26600.0
2007-05-24 13:00:00,19.61,19.63,19.6,19.6,25400.0,11.5818,11.5937,11.5759,11.5759,25400.0
2007-05-24 13:05:00,19.6,19.6,19.57,19.57,31000.0,11.5759,11.5759,11.5582,11.5582,31000.0
2007-05-24 13:10:00,19.58,19.62,19.58,19.6,29400.0,11.5641,11.5877,11.5641,11.5759,29400.0
2007-05-24 13:15:00,19.61,19.67,19.61,19.65,84800.0,11.5818,11.6173,11.5818,11.6055,84800.0
2007-05-24 13:20:00,19.65,19.7,19.65,19.68,69600.0,11.6055,11.635,11.6055,11.6232,69600.0
2007-05-24 13:25:00,19.68,19.68,19.64,19.65,17400.0,11.6232,11.6232,11.5996,11.6055,17400.0
2007-05-24 13:30:00,19.65,19.65,19.61,19.61,38200.0,11.6055,11.6055,11.5818,11.5818,38200.0
2007-05-24 13:35:00,19.62,19.63,19.58,19.59,20600.0,11.5877,11.5937,11.5641,11.57,20600.0
2007-05-24 13:40:00,19.58,19.65,19.58,19.63,25800.0,11.5641,11.6055,11.5641,11.5937,25800.0
2007-05-24 13:45:00,19.64,19.66,19.61,19.62,19000.0,11.5996,11.6114,11.5818,11.5877,19000.0
2007-05-24 13:50:00,19.61,19.61,19.58,19.6,23400.0,11.5818,11.5818,11.5641,11.5759,23400.0
2007-05-24 13:55:00,19.59,19.61,19.58,19.6,16600.0,11.57,11.5818,11.5641,11.5759,16600.0
2007-05-24 14:00:00,19.61,19.62,19.6,19.6,36200.0,11.5818,11.5877,11.5759,11.5759,36200.0
2007-05-24 14:05:00,19.61,19.61,19.6,19.6,78800.0,11.5818,11.5818,11.5759,11.5759,78800.0
2007-05-24 14:10:00,19.61,19.62,19.59,19.6,95400.0,11.5818,11.5877,11.57,11.5759,95400.0
2007-05-24 14:15:00,19.61,19.62,19.6,19.6,30200.0,11.5818,11.5877,11.5759,11.5759,30200.0
2007-05-24 14:20:00,19.6,19.63,19.59,19.61,22800.0,11.5759,11.5937,11.57,11.5818,22800.0
2007-05-24 14:25:00,19.62,19.63,19.61,19.62,23400.0,11.5877,11.5937,11.5818,11.5877,23400.0
2007-05-24 14:30:00,19.61,19.63,19.59,19.62,20800.0,11.5818,11.5937,11.57,11.5877,20800.0
2007-05-24 14:35:00,19.63,19.63,19.58,19.59,71000.0,11.5937,11.5937,11.5641,11.57,71000.0
2007-05-24 14:40:00,19.59,19.62,19.59,19.61,46600.0,11.57,11.5877,11.57,11.5818,46600.0
2007-05-24 14:45:00,19.61,19.63,19.58,19.61,44400.0,11.5818,11.5937,11.5641,11.5818,44400.0
2007-05-24 14:50:00,19.61,19.64,19.61,19.63,27000.0,11.5818,11.5996,11.5818,11.5937,27000.0
2007-05-24 14:55:00,19.63,19.63,19.58,19.6,31000.0,11.5937,11.5937,11.5641,11.5759,31000.0
2007-05-24 15:00:00,19.59,19.61,19.57,19.59,43800.0,11.57,11.5818,11.5582,11.57,43800.0
2007-05-24 15:05:00,19.58,19.62,19.58,19.62,96400.0,11.5641,11.5877,11.5641,11.5877,96400.0
2007-05-24 15:10:00,19.61,19.61,19.6,19.61,52000.0,11.5818,11.5818,11.5759,11.5818,52000.0
2007-05-24 15:15:00,19.61,19.61,19.6,19.6,81000.0,11.5818,11.5818,11.5759,11.5759,81000.0
2007-05-24 15:20:00,19.59,19.61,19.59,19.6,32400.0,11.57,11.5818,11.57,11.5759,32400.0
2007-05-24 15:25:00,19.6,19.61,19.55,19.57,85400.0,11.5759,11.5818,11.5464,11.5582,85400.0
2007-05-24 15:30:00,19.57,19.58,19.55,19.55,60000.0,11.5582,11.5641,11.5464,11.5464,60000.0
2007-05-24 15:35:00,19.55,19.57,19.5,19.5,75400.0,11.5464,11.5582,11.5169,11.5169,75400.0
2007-05-24 15:40:00,19.51,19.57,19.5,19.54,65000.0,11.5228,11.5582,11.5169,11.5405,65000.0
2007-05-24 15:45:00,19.54,19.58,19.54,19.58,39000.0,11.5405,11.5641,11.5405,11.5641,39000.0
2007-05-24 15:50:00,19.57,19.58,19.54,19.54,73600.0,11.5582,11.5641,11.5405,11.5405,73600.0
2007-05-24 15:55:00,19.54,19.61,19.52,19.61,156800.0,11.5405,11.5818,11.5287,11.5818,156800.0
2007-05-25 09:30:00,19.57,19.71,19.53,19.68,50400.0,11.5582,11.6409,11.5346,11.6232,50400.0
2007-05-25 09:35:00,19.68,19.68,19.65,19.67,26800.0,11.6232,11.6232,11.6055,11.6173,26800.0
2007-05-25 09:40:00,19.66,19.75,19.65,19.68,53400.0,11.6114,11.6645,11.6055,11.6232,53400.0
2007-05-25 09:45:00,19.7,19.7,19.63,19.63,14000.0,11.635,11.635,11.5937,11.5937,14000.0
2007-05-25 09:50:00,19.64,19.66,19.61,19.63,15200.0,11.5996,11.6114,11.5818,11.5937,15200.0
2007-05-25 09:55:00,19.63,19.63,19.61,19.63,9000.0,11.5937,11.5937,11.5818,11.5937,9000.0
2007-05-25 10:00:00,19.62,19.66,19.61,19.66,35000.0,11.5877,11.6114,11.5818,11.6114,35000.0
2007-05-25 10:05:00,19.65,19.68,19.64,19.67,16400.0,11.6055,11.6232,11.5996,11.6173,16400.0
2007-05-25 10:10:00,19.68,19.68,19.61,19.62,48800.0,11.6232,11.6232,11.5818,11.5877,48800.0
2007-05-25 10:15:00,19.61,19.64,19.58,19.58,71800.0,11.5818,11.5996,11.5641,11.5641,71800.0
2007-05-25 10:20:00,19.58,19.6,19.55,19.56,68200.0,11.5641,11.5759,11.5464,11.5523,68200.0
2007-05-25 10:25:00,19.56,19.58,19.55,19.57,46600.0,11.5523,11.5641,11.5464,11.5582,46600.0
2007-05-25 10:30:00,19.57,19.61,19.56,19.6,31400.0,11.5582,11.5818,11.5523,11.5759,31400.0
2007-05-25 10:35:00,19.6,19.67,19.59,19.67,12800.0,11.5759,11.6173,11.57,11.6173,12800.0
2007-05-25 10:40:00,19.67,19.67,19.61,19.64,55600.0,11.6173,11.6173,11.5818,11.5996,55600.0
2007-05-25 10:45:00,19.65,19.66,19.63,19.63,30400.0,11.6055,11.6114,11.5937,11.5937,30400.0
2007-05-25 10:50:00,19.64,19.64,19.59,19.59,33400.0,11.5996,11.5996,11.57,11.57,33400.0
2007-05-25 10:55:00,19.59,19.61,19.59,19.61,21800.0,11.57,11.5818,11.57,11.5818,21800.0
2007-05-25 11:00:00,19.61,19.61,19.59,19.59,23800.0,11.5818,11.5818,11.57,11.57,23800.0
2007-05-25 11:05:00,19.6,19.6,19.59,19.6,21200.0,11.5759,11.5759,11.57,11.5759,21200.0
2007-05-25 11:10:00,19.6,19.62,19.6,19.61,23600.0,11.5759,11.5877,11.5759,11.5818,23600.0
2007-05-25 11:15:00,19.61,19.63,19.61,19.63,14600.0,11.5818,11.5937,11.5818,11.5937,14600.0
2007-05-25 11:20:00,19.63,19.63,19.58,19.59,34000.0,11.5937,11.5937,11.5641,11.57,34000.0
2007-05-25 11:25:00,19.6,19.63,19.59,19.6,29000.0,11.5759,11.5937,11.57,11.5759,29000.0
2007-05-25 11:30:00,19.6,19.65,19.6,19.65,20400.0,11.5759,11.6055,11.5759,11.6055,20400.0
2007-05-25 11:35:00,19.65,19.68,19.64,19.68,9000.0,11.6055,11.6232,11.5996,11.6232,9000.0
2007-05-25 11:40:00,19.68,19.68,19.66,19.67,40400.0,11.6232,11.6232,11.6114,11.6173,40400.0
2007-05-25 11:45:00,19.67,19.69,19.67,19.68,17400.0,11.6173,11.6291,11.6173,11.6232,17400.0
2007-05-25 11:50:00,19.68,19.69,19.68,19.68,13400.0,11.6232,11.6291,11.6232,11.6232,13400.0
2007-05-25 11:55:00,19.68,19.7,19.66,19.69,36400.0,11.6232,11.635,11.6114,11.6291,36400.0
2007-05-25 12:00:00,19.69,19.69,19.67,19.68,14200.0,11.6291,11.6291,11.6173,11.6232,14200.0
2007-05-25 12:05:00,19.68,19.68,19.66,19.67,14800.0,11.6232,11.6232,11.6114,11.6173,14800.0
2007-05-25 12:10:00,19.66,19.67,19.61,19.61,46600.0,11.6114,11.6173,11.5818,11.5818,46600.0
2007-05-25 12:15:00,19.61,19.63,19.61,19.63,17000.0,11.5818,11.5937,11.5818,11.5937,17000.0
2007-05-25 12:20:00,19.62,19.63,19.61,19.62,13200.0,11.5877,11.5937,11.5818,11.5877,13200.0
2007-05-25 12:25:00,19.62,19.63,19.58,19.58,28200.0,11.5877,11.5937,11.5641,11.5641,28200.0
2007-05-25 12:30:00,19.59,19.59,19.58,19.58,11400.0,11.57,11.57,11.5641,11.5641,11400.0
2007-05-25 12:35:00,19.58,19.6,19.58,19.6,7800.0,11.5641,11.5759,11.5641,11.5759,7800.0
2007-05-25 12:40:00,19.6,19.6,19.58,19.6,7000.0,11.5759,11.5759,11.5641,11.5759,7000.0
2007-05-25 12:45:00,19.61,19.63,19.61,19.62,4800.0,11.5818,11.5937,11.5818,11.5877,4800.0
2007-05-25 12:50:00,19.62,19.62,19.61,19.61,8400.0,11.5877,11.5877,11.5818,11.5818,8400.0
2007-05-25 12:55:00,19.61,19.64,19.61,19.61,8400.0,11.5818,11.5996,11.5818,11.5818,8400.0
2007-05-25 13:00:00,19.61,19.66,19.61,19.66,11800.0,11.5818,11.6114,11.5818,11.6114,11800.0
2007-05-25 13:05:00,19.67,19.68,19.67,19.68,9200.0,11.6173,11.6232,11.6173,11.6232,9200.0
2007-05-25 13:10:00,19.68,19.68,19.68,19.68,16200.0,11.6232,11.6232,11.6232,11.6232,16200.0
2007-05-25 13:15:00,19.68,19.7,19.68,19.68,12400.0,11.6232,11.635,11.6232,11.6232,12400.0
2007-05-25 13:20:00,19.68,19.68,19.68,19.68,7400.0,11.6232,11.6232,11.6232,11.6232,7400.0
2007-05-25 13:25:00,19.68,19.68,19.66,19.67,6600.0,11.6232,11.6232,11.6114,11.6173,6600.0
2007-05-25 13:30:00,19.66,19.66,19.65,19.65,2800.0,11.6114,11.6114,11.6055,11.6055,2800.0
2007-05-25 13:35:00,19.65,19.65,19.63,19.63,7000.0,11.6055,11.6055,11.5937,11.5937,7000.0
2007-05-25 13:40:00,19.63,19.63,19.63,19.63,2600.0,11.5937,11.5937,11.5937,11.5937,2600.0
2007-05-25 13:45:00,19.63,19.63,19.61,19.62,11400.0,11.5937,11.5937,11.5818,11.5877,11400.0
2007-05-25 13:50:00,19.62,19.63,19.61,19.63,8200.0,11.5877,11.5937,11.5818,11.5937,8200.0
2007-05-25 13:55:00,19.64,19.66,19.64,19.66,14400.0,11.5996,11.6114,11.5996,11.6114,14400.0
2007-05-25 14:00:00,19.66,19.68,19.66,19.66,13400.0,11.6114,11.6232,11.6114,11.6114,13400.0
2007-05-25 14:05:00,19.65,19.66,19.65,19.65,8400.0,11.6055,11.6114,11.6055,11.6055,8400.0
2007-05-25 14:10:00,19.65,19.66,19.64,19.65,11000.0,11.6055,11.6114,11.5996,11.6055,11000.0
2007-05-25 14:15:00,19.64,19.64,19.61,19.63,10600.0,11.5996,11.5996,11.5818,11.5937,10600.0
2007-05-25 14:20:00,19.63,19.65,19.63,19.64,7800.0,11.5937,11.6055,11.5937,11.5996,7800.0
2007-05-25 14:25:00,19.64,19.65,19.61,19.61,15000.0,11.5996,11.6055,11.5818,11.5818,15000.0
2007-05-25 14:30:00,19.62,19.65,19.62,19.65,7200.0,11.5877,11.6055,11.5877,11.6055,7200.0
2007-05-25 14:35:00,19.65,19.66,19.64,19.64,8200.0,11.6055,11.6114,11.5996,11.5996,8200.0
2007-05-25 14:40:00,19.65,19.66,19.64,19.66,6800.0,11.6055,11.6114,11.5996,11.6114,6800.0
2007-05-25 14:45:00,19.66,19.67,19.66,19.66,7600.0,11.6114,11.6173,11.6114,11.6114,7600.0
2007-05-25 14:50:00,19.66,19.68,19.65,19.67,25800.0,11.6114,11.6232,11.6055,11.6173,25800.0
2007-05-25 14:55:00,19.67,19.68,19.66,19.66,5600.0,11.6173,11.6232,11.6114,11.6114,5600.0
2007-05-25 15:00:00,19.66,19.68,19.66,19.67,15600.0,11.6114,11.6232,11.6114,11.6173,15600.0
2007-05-25 15:05:00,19.67,19.67,19.65,19.66,12200.0,11.6173,11.6173,11.6055,11.6114,12200.0
2007-05-25 15:10:00,19.66,19.68,19.65,19.66,21000.0,11.6114,11.6232,11.6055,11.6114,21000.0
2007-05-25 15:15:00,19.66,19.67,19.65,19.67,9000.0,11.6114,11.6173,11.6055,11.6173,9000.0
2007-05-25 15:20:00,19.66,19.66,19.64,19.64,14200.0,11.6114,11.6114,11.5996,11.5996,14200.0
2007-05-25 15:25:00,19.64,19.65,19.63,19.65,14400.0,11.5996,11.6055,11.5937,11.6055,14400.0
2007-05-25 15:30:00,19.65,19.66,19.64,19.65,27600.0,11.6055,11.6114,11.5996,11.6055,27600.0
2007-05-25 15:35:00,19.65,19.65,19.64,19.64,20600.0,11.6055,11.6055,11.5996,11.5996,20600.0
2007-05-25 15:40:00,19.64,19.64,19.61,19.61,18000.0,11.5996,11.5996,11.5818,11.5818,18000.0
2007-05-25 15:45:00,19.61,19.63,19.61,19.61,32200.0,11.5818,11.5937,11.5818,11.5818,32200.0
2007-05-25 15:50:00,19.61,19.65,19.61,19.64,41200.0,11.5818,11.6055,11.5818,11.5996,41200.0
2007-05-25 15:55:00,19.63,19.64,19.61,19.61,76600.0,11.5937,11.5996,11.5818,11.5818,76600.0
2007-05-29 09:30:00,19.59,19.69,19.59,19.68,48600.0,11.57,11.6291,11.57,11.6232,48600.0
2007-05-29 09:35:00,19.67,19.68,19.64,19.64,11600.0,11.6173,11.6232,11.5996,11.5996,11600.0
2007-05-29 09:40:00,19.63,19.65,19.62,19.65,14800.0,11.5937,11.6055,11.5877,11.6055,14800.0
2007-05-29 09:45:00,19.63,19.67,19.63,19.67,12200.0,11.5937,11.6173,11.5937,11.6173,12200.0
2007-05-29 09:50:00,19.68,19.68,19.67,19.67,12200.0,11.6232,11.6232,11.6173,11.6173,12200.0
2007-05-29 09:55:00,19.67,19.77,19.67,19.75,43800.0,11.6173,11.6763,11.6173,11.6645,43800.0
2007-05-29 10:00:00,19.75,19.84,19.75,19.84,61400.0,11.6645,11.7177,11.6645,11.7177,61400.0
2007-05-29 10:05:00,19.84,19.85,19.79,19.83,83600.0,11.7177,11.7236,11.6881,11.7118,83600.0
2007-05-29 10:10:00,19.83,19.85,19.81,19.84,62000.0,11.7118,11.7236,11.7,11.7177,62000.0
2007-05-29 10:15:00,19.84,19.86,19.82,19.86,43000.0,11.7177,11.7295,11.7059,11.7295,43000.0
2007-05-29 10:20:00,19.86,19.86,19.84,19.85,23600.0,11.7295,11.7295,11.7177,11.7236,23600.0
2007-05-29 10:25:00,19.84,19.9,19.84,19.9,89000.0,11.7177,11.7531,11.7177,11.7531,89000.0
2007-05-29 10:30:00,19.9,19.9,19.88,19.89,24000.0,11.7531,11.7531,11.7413,11.7472,24000.0
2007-05-29 10:35:00,19.89,19.89,19.87,19.89,30000.0,11.7472,11.7472,11.7354,11.7472,30000.0
2007-05-29 10:40:00,19.89,19.91,19.87,19.88,37200.0,11.7472,11.759,11.7354,11.7413,37200.0
2007-05-29 10:45:00,19.88,19.88,19.84,19.85,31200.0,11.7413,11.7413,11.7177,11.7236,31200.0
2007-05-29 10:50:00,19.84,19.88,19.83,19.85,43000.0,11.7177,11.7413,11.7118,11.7236,43000.0
2007-05-29 10:55:00,19.85,19.86,19.83,19.86,22200.0,11.7236,11.7295,11.7118,11.7295,22200.0
2007-05-29 11:00:00,19.86,19.86,19.83,19.83,36000.0,11.7295,11.7295,11.7118,11.7118,36000.0
2007-05-29 11:05:00,19.84,19.86,19.83,19.85,29800.0,11.7177,11.7295,11.7118,11.7236,29800.0
2007-05-29 11:10:00,19.85,19.92,19.85,19.9,28000.0,11.7236,11.7649,11.7236,11.7531,28000.0
2007-05-29 11:15:00,19.9,19.92,19.88,19.9,32200.0,11.7531,11.7649,11.7413,11.7531,32200.0
2007-05-29 11:20:00,19.9,19.91,19.86,19.89,35600.0,11.7531,11.759,11.7295,11.7472,35600.0
2007-05-29 11:25:00,19.89,19.91,19.88,19.89,32400.0,11.7472,11.759,11.7413,11.7472,32400.0
2007-05-29 11:30:00,19.9,19.93,19.9,19.93,21000.0,11.7531,11.7708,11.7531,11.7708,21000.0
2007-05-29 11:35:00,19.93,19.93,19.91,19.93,31600.0,11.7708,11.7708,11.759,11.7708,31600.0
2007-05-29 11:40:00,19.94,19.96,19.93,19.94,29000.0,11.7767,11.7886,11.7708,11.7767,29000.0
2007-05-29 11:45:00,19.94,19.95,19.93,19.95,28600.0,11.7767,11.7826,11.7708,11.7826,28600.0
2007-05-29 11:50:00,19.94,19.95,19.94,19.94,30000.0,11.7767,11.7826,11.7767,11.7767,30000.0
2007-05-29 11:55:00,19.94,19.95,19.9,19.9,30200.0,11.7767,11.7826,11.7531,11.7531,30200.0
2007-05-29 12:00:00,19.9,19.9,19.88,19.89,41200.0,11.7531,11.7531,11.7413,11.7472,41200.0
2007-05-29 12:05:00,19.88,19.93,19.88,19.9,37600.0,11.7413,11.7708,11.7413,11.7531,37600.0
2007-05-29 12:10:00,19.9,19.92,19.89,19.9,18600.0,11.7531,11.7649,11.7472,11.7531,18600.0
2007-05-29 12:15:00,19.9,19.91,19.88,19.9,43800.0,11.7531,11.759,11.7413,11.7531,43800.0
2007-05-29 12:20:00,19.9,19.9,19.89,19.9,17200.0,11.7531,11.7531,11.7472,11.7531,17200.0
2007-05-29 12:25:00,19.9,19.92,19.89,19.9,21400.0,11.7531,11.7649,11.7472,11.7531,21400.0
2007-05-29 12:30:00,19.9,19.93,19.88,19.9,39000.0,11.7531,11.7708,11.7413,11.7531,39000.0
2007-05-29 12:35:00,19.9,19.94,19.9,19.93,16600.0,11.7531,11.7767,11.7531,11.7708,16600.0
2007-05-29 12:40:00,19.92,19.93,19.91,19.93,16400.0,11.7649,11.7708,11.759,11.7708,16400.0
2007-05-29 12:45:00,19.93,19.94,19.9,19.9,28400.0,11.7708,11.7767,11.7531,11.7531,28400.0
2007-05-29 12:50:00,19.9,19.91,19.9,19.9,5600.0,11.7531,11.759,11.7531,11.7531,5600.0
2007-05-29 12:55:00,19.91,19.91,19.89,19.91,20600.0,11.759,11.759,11.7472,11.759,20600.0
2007-05-29 13:00:00,19.91,19.92,19.9,19.9,20200.0,11.759,11.7649,11.7531,11.7531,20200.0
2007-05-29 13:05:00,19.91,19.93,19.9,19.93,30000.0,11.759,11.7708,11.7531,11.7708,30000.0
2007-05-29 13:10:00,19.93,19.94,19.92,19.92,22200.0,11.7708,11.7767,11.7649,11.7649,22200.0
2007-05-29 13:15:00,19.92,19.92,19.9,19.91,17600.0,11.7649,11.7649,11.7531,11.759,17600.0
2007-05-29 13:20:00,19.91,19.91,19.85,19.85,46400.0,11.759,11.759,11.7236,11.7236,46400.0
2007-05-29 13:25:00,19.84,19.9,19.84,19.9,21200.0,11.7177,11.7531,11.7177,11.7531,21200.0
2007-05-29 13:30:00,19.9,19.9,19.88,19.9,23400.0,11.7531,11.7531,11.7413,11.7531,23400.0
2007-05-29 13:35:00,19.89,19.9,19.84,19.85,54000.0,11.7472,11.7531,11.7177,11.7236,54000.0
2007-05-29 13:40:00,19.84,19.87,19.82,19.86,53400.0,11.7177,11.7354,11.7059,11.7295,53400.0
2007-05-29 13:45:00,19.86,19.88,19.86,19.86,26800.0,11.7295,11.7413,11.7295,11.7295,26800.0
2007-05-29 13:50:00,19.86,19.9,19.86,19.88,19200.0,11.7295,11.7531,11.7295,11.7413,19200.0
2007-05-29 13:55:00,19.88,19.89,19.86,19.89,15600.0,11.7413,11.7472,11.7295,11.7472,15600.0
2007-05-29 14:00:00,19.89,19.89,19.85,19.87,18400.0,11.7472,11.7472,11.7236,11.7354,18400.0
2007-05-29 14:05:00,19.87,19.9,19.87,19.9,18600.0,11.7354,11.7531,11.7354,11.7531,18600.0
2007-05-29 14:10:00,19.9,19.91,19.88,19.9,17600.0,11.7531,11.759,11.7413,11.7531,17600.0
2007-05-29 14:15:00,19.89,19.92,19.87,19.91,42400.0,11.7472,11.7649,11.7354,11.759,42400.0
2007-05-29 14:20:00,19.91,19.93,19.91,19.92,28200.0,11.759,11.7708,11.759,11.7649,28200.0
2007-05-29 14:25:00,19.91,19.92,19.89,19.89,35600.0,11.759,11.7649,11.7472,11.7472,35600.0
2007-05-29 14:30:00,19.9,19.9,19.86,19.88,52600.0,11.7531,11.7531,11.7295,11.7413,52600.0
2007-05-29 14:35:00,19.89,19.9,19.89,19.9,16600.0,11.7472,11.7531,11.7472,11.7531,16600.0
2007-05-29 14:40:00,19.89,19.93,19.89,19.91,31800.0,11.7472,11.7708,11.7472,11.759,31800.0
2007-05-29 14:45:00,19.91,19.92,19.89,19.91,33200.0,11.759,11.7649,11.7472,11.759,33200.0
2007-05-29 14:50:00,19.91,19.93,19.91,19.93,24800.0,11.759,11.7708,11.759,11.7708,24800.0
2007-05-29 14:55:00,19.93,19.96,19.92,19.95,44000.0,11.7708,11.7886,11.7649,11.7826,44000.0
2007-05-29 15:00:00,19.95,19.97,19.94,19.97,29800.0,11.7826,11.7945,11.7767,11.7945,29800.0
2007-05-29 15:05:00,19.97,19.98,19.95,19.96,33600.0,11.7945,11.8004,11.7826,11.7886,33600.0
2007-05-29 15:10:00,19.96,19.98,19.96,19.97,33800.0,11.7886,11.8004,11.7886,11.7945,33800.0
2007-05-29 15:15:00,19.97,19.99,19.96,19.96,32200.0,11.7945,11.8063,11.7886,11.7886,32200.0
2007-05-29 15:20:00,19.96,19.98,19.96,19.98,24800.0,11.7886,11.8004,11.7886,11.8004,24800.0
2007-05-29 15:25:00,19.98,19.98,19.95,19.95,37000.0,11.8004,11.8004,11.7826,11.7826,37000.0
2007-05-29 15:30:00,19.95,19.96,19.94,19.95,48400.0,11.7826,11.7886,11.7767,11.7826,48400.0
2007-05-29 15:35:00,19.95,19.95,19.92,19.95,47800.0,11.7826,11.7826,11.7649,11.7826,47800.0
2007-05-29 15:40:00,19.95,20.0,19.93,19.99,50600.0,11.7826,11.8122,11.7708,11.8063,50600.0
2007-05-29 15:45:00,19.99,20.0,19.98,19.98,49200.0,11.8063,11.8122,11.8004,11.8004,49200.0
2007-05-29 15:50:00,19.97,19.98,19.95,19.97,66600.0,11.7945,11.8004,11.7826,11.7945,66600.0
2007-05-29 15:55:00,19.96,20.0,19.95,19.98,94000.0,11.7886,11.8122,11.7826,11.8004,94000.0
2007-05-30 09:30:00,19.95,19.96,19.78,19.8,41400.0,11.7826,11.7886,11.6822,11.6941,41400.0
2007-05-30 09:35:00,19.8,19.84,19.75,19.75,41200.0,11.6941,11.7177,11.6645,11.6645,41200.0
2007-05-30 09:40:00,19.74,19.79,19.74,19.75,46200.0,11.6586,11.6881,11.6586,11.6645,46200.0
2007-05-30 09:45:00,19.75,19.78,19.75,19.75,13800.0,11.6645,11.6822,11.6645,11.6645,13800.0
2007-05-30 09:50:00,19.75,19.77,19.74,19.75,18000.0,11.6645,11.6763,11.6586,11.6645,18000.0
2007-05-30 09:55:00,19.75,19.77,19.72,19.75,39000.0,11.6645,11.6763,11.6468,11.6645,39000.0
2007-05-30 10:00:00,19.75,19.75,19.72,19.72,32200.0,11.6645,11.6645,11.6468,11.6468,32200.0
2007-05-30 10:05:00,19.72,19.74,19.68,19.73,52000.0,11.6468,11.6586,11.6232,11.6527,52000.0
2007-05-30 10:10:00,19.73,19.74,19.69,19.7,39200.0,11.6527,11.6586,11.6291,11.635,39200.0
2007-05-30 10:15:00,19.7,19.76,19.7,19.74,27200.0,11.635,11.6704,11.635,11.6586,27200.0
2007-05-30 10:20:00,19.74,19.75,19.72,19.74,31600.0,11.6586,11.6645,11.6468,11.6586,31600.0
2007-05-30 10:25:00,19.73,19.76,19.72,19.75,42200.0,11.6527,11.6704,11.6468,11.6645,42200.0
2007-05-30 10:30:00,19.75,19.77,19.68,19.7,69200.0,11.6645,11.6763,11.6232,11.635,69200.0
2007-05-30 10:35:00,19.7,19.71,19.67,19.67,56200.0,11.635,11.6409,11.6173,11.6173,56200.0
2007-05-30 10:40:00,19.67,19.67,19.64,19.66,96400.0,11.6173,11.6173,11.5996,11.6114,96400.0
2007-05-30 10:45:00,19.66,19.67,19.65,19.66,63800.0,11.6114,11.6173,11.6055,11.6114,63800.0
2007-05-30 10:50:00,19.66,19.66,19.64,19.64,23400.0,11.6114,11.6114,11.5996,11.5996,23400.0
2007-05-30 10:55:00,19.64,19.65,19.63,19.65,38400.0,11.5996,11.6055,11.5937,11.6055,38400.0
2007-05-30 11:00:00,19.65,19.66,19.63,19.63,26000.0,11.6055,11.6114,11.5937,11.5937,26000.0
2007-05-30 11:05:00,19.64,19.65,19.63,19.63,41800.0,11.5996,11.6055,11.5937,11.5937,41800.0
2007-05-30 11:10:00,19.63,19.65,19.63,19.65,43600.0,11.5937,11.6055,11.5937,11.6055,43600.0
2007-05-30 11:15:00,19.65,19.65,19.65,19.65,50800.0,11.6055,11.6055,11.6055,11.6055,50800.0
2007-05-30 11:20:00,19.65,19.7,19.65,19.7,109800.0,11.6055,11.635,11.6055,11.635,109800.0
2007-05-30 11:25:00,19.69,19.71,19.68,19.7,41400.0,11.6291,11.6409,11.6232,11.635,41400.0
2007-05-30 11:30:00,19.71,19.72,19.7,19.7,26000.0,11.6409,11.6468,11.635,11.635,26000.0
2007-05-30 11:35:00,19.7,19.7,19.68,19.69,49400.0,11.635,11.635,11.6232,11.6291,49400.0
2007-05-30 11:40:00,19.68,19.72,19.68,19.71,40400.0,11.6232,11.6468,11.6232,11.6409,40400.0
2007-05-30 11:45:00,19.71,19.72,19.66,19.67,14800.0,11.6409,11.6468,11.6114,11.6173,14800.0
2007-05-30 11:50:00,19.67,19.68,19.66,19.68,66800.0,11.6173,11.6232,11.6114,11.6232,66800.0
2007-05-30 11:55:00,19.68,19.68,19.66,19.67,30400.0,11.6232,11.6232,11.6114,11.6173,30400.0
2007-05-30 12:00:00,19.66,19.67,19.66,19.67,23400.0,11.6114,11.6173,11.6114,11.6173,23400.0
2007-05-30 12:05:00,19.67,19.7,19.67,19.68,28600.0,11.6173,11.635,11.6173,11.6232,28600.0
2007-05-30 12:10:00,19.68,19.68,19.67,19.67,21800.0,11.6232,11.6232,11.6173,11.6173,21800.0
2007-05-30 12:15:00,19.67,19.68,19.67,19.67,22800.0,11.6173,11.6232,11.6173,11.6173,22800.0
2007-05-30 12:20:00,19.68,19.68,19.67,19.68,34600.0,11.6232,11.6232,11.6173,11.6232,34600.0
2007-05-30 12:25:00,19.68,19.72,19.68,19.72,30000.0,11.6232,11.6468,11.6232,11.6468,30000.0
2007-05-30 12:30:00,19.72,19.77,19.72,19.75,66000.0,11.6468,11.6763,11.6468,11.6645,66000.0
2007-05-30 12:35:00,19.75,19.75,19.68,19.68,41800.0,11.6645,11.6645,11.6232,11.6232,41800.0
2007-05-30 12:40:00,19.68,19.69,19.68,19.68,90400.0,11.6232,11.6291,11.6232,11.6232,90400.0
2007-05-30 12:45:00,19.68,19.7,19.68,19.7,29600.0,11.6232,11.635,11.6232,11.635,29600.0
2007-05-30 12:50:00,19.7,19.7,19.69,19.69,45400.0,11.635,11.635,11.6291,11.6291,45400.0
2007-05-30 12:55:00,19.69,19.7,19.68,19.7,29800.0,11.6291,11.635,11.6232,11.635,29800.0
2007-05-30 13:00:00,19.69,19.7,19.68,19.68,26200.0,11.6291,11.635,11.6232,11.6232,26200.0
2007-05-30 13:05:00,19.68,19.68,19.68,19.68,21400.0,11.6232,11.6232,11.6232,11.6232,21400.0
2007-05-30 13:10:00,19.68,19.68,19.68,19.68,39400.0,11.6232,11.6232,11.6232,11.6232,39400.0
2007-05-30 13:15:00,19.68,19.73,19.68,19.72,38000.0,11.6232,11.6527,11.6232,11.6468,38000.0
2007-05-30 13:20:00,19.72,19.74,19.72,19.74,41400.0,11.6468,11.6586,11.6468,11.6586,41400.0
2007-05-30 13:25:00,19.74,19.75,19.73,19.75,39800.0,11.6586,11.6645,11.6527,11.6645,39800.0
2007-05-30 13:30:00,19.75,19.77,19.75,19.77,29400.0,11.6645,11.6763,11.6645,11.6763,29400.0
2007-05-30 13:35:00,19.76,19.77,19.74,19.75,99400.0,11.6704,11.6763,11.6586,11.6645,99400.0
2007-05-30 13:40:00,19.75,19.76,19.73,19.74,72800.0,11.6645,11.6704,11.6527,11.6586,72800.0
2007-05-30 13:45:00,19.74,19.74,19.72,19.74,53000.0,11.6586,11.6586,11.6468,11.6586,53000.0
2007-05-30 13:50:00,19.74,19.74,19.73,19.73,37600.0,11.6586,11.6586,11.6527,11.6527,37600.0
2007-05-30 13:55:00,19.73,19.75,19.73,19.74,39800.0,11.6527,11.6645,11.6527,11.6586,39800.0
2007-05-30 14:00:00,19.74,19.78,19.72,19.73,130400.0,11.6586,11.6822,11.6468,11.6527,130400.0
2007-05-30 14:05:00,19.73,19.76,19.69,19.75,195200.0,11.6527,11.6704,11.6291,11.6645,195200.0
2007-05-30 14:10:00,19.75,19.78,19.75,19.77,86000.0,11.6645,11.6822,11.6645,11.6763,86000.0
2007-05-30 14:15:00,19.77,19.79,19.75,19.75,67400.0,11.6763,11.6881,11.6645,11.6645,67400.0
2007-05-30 14:20:00,19.75,19.78,19.74,19.78,68400.0,11.6645,11.6822,11.6586,11.6822,68400.0
2007-05-30 14:25:00,19.78,19.83,19.76,19.82,72200.0,11.6822,11.7118,11.6704,11.7059,72200.0
2007-05-30 14:30:00,19.82,19.83,19.78,19.81,58400.0,11.7059,11.7118,11.6822,11.7,58400.0
2007-05-30 14:35:00,19.81,19.85,19.81,19.83,55200.0,11.7,11.7236,11.7,11.7118,55200.0
2007-05-30 14:40:00,19.83,19.89,19.83,19.88,42800.0,11.7118,11.7472,11.7118,11.7413,42800.0
2007-05-30 14:45:00,19.88,19.88,19.85,19.85,49200.0,11.7413,11.7413,11.7236,11.7236,49200.0
2007-05-30 14:50:00,19.85,19.87,19.84,19.87,28800.0,11.7236,11.7354,11.7177,11.7354,28800.0
2007-05-30 14:55:00,19.87,19.89,19.85,19.89,33200.0,11.7354,11.7472,11.7236,11.7472,33200.0
2007-05-30 15:00:00,19.89,19.91,19.88,19.89,46000.0,11.7472,11.759,11.7413,11.7472,46000.0
2007-05-30 15:05:00,19.88,19.89,19.86,19.88,20600.0,11.7413,11.7472,11.7295,11.7413,20600.0
2007-05-30 15:10:00,19.88,19.88,19.85,19.85,15600.0,11.7413,11.7413,11.7236,11.7236,15600.0
2007-05-30 15:15:00,19.85,19.88,19.85,19.87,23200.0,11.7236,11.7413,11.7236,11.7354,23200.0
2007-05-30 15:20:00,19.87,19.88,19.85,19.87,25800.0,11.7354,11.7413,11.7236,11.7354,25800.0
2007-05-30 15:25:00,19.87,19.9,19.86,19.9,41200.0,11.7354,11.7531,11.7295,11.7531,41200.0
2007-05-30 15:30:00,19.9,19.93,19.89,19.93,74400.0,11.7531,11.7708,11.7472,11.7708,74400.0
2007-05-30 15:35:00,19.93,19.93,19.89,19.9,60000.0,11.7708,11.7708,11.7472,11.7531,60000.0
2007-05-30 15:40:00,19.9,19.95,19.9,19.91,51000.0,11.7531,11.7826,11.7531,11.759,51000.0
2007-05-30 15:45:00,19.91,19.93,19.9,19.9,49400.0,11.759,11.7708,11.7531,11.7531,49400.0
2007-05-30 15:50:00,19.9,19.95,19.89,19.95,32800.0,11.7531,11.7826,11.7472,11.7826,32800.0
2007-05-30 15:55:00,19.95,19.97,19.92,19.97,132200.0,11.7826,11.7945,11.7649,11.7945,132200.0
2007-05-31 09:30:00,20.07,20.17,19.9,20.13,126600.0,11.8535,11.9126,11.7531,11.889,126600.0
2007-05-31 09:35:00,20.12,20.17,20.12,20.15,51000.0,11.883,11.9126,11.883,11.9008,51000.0
2007-05-31 09:40:00,20.15,20.17,20.12,20.15,100200.0,11.9008,11.9126,11.883,11.9008,100200.0
2007-05-31 09:45:00,20.16,20.18,20.16,20.17,40000.0,11.9067,11.9185,11.9067,11.9126,40000.0
2007-05-31 09:50:00,20.18,20.22,20.16,20.18,55400.0,11.9185,11.9421,11.9067,11.9185,55400.0
2007-05-31 09:55:00,20.19,20.21,20.18,20.2,185800.0,11.9244,11.9362,11.9185,11.9303,185800.0
2007-05-31 10:00:00,20.2,20.24,20.2,20.21,78000.0,11.9303,11.9539,11.9303,11.9362,78000.0
2007-05-31 10:05:00,20.21,20.23,20.2,20.2,39800.0,11.9362,11.948,11.9303,11.9303,39800.0
2007-05-31 10:10:00,20.2,20.2,20.13,20.19,82000.0,11.9303,11.9303,11.889,11.9244,82000.0
2007-05-31 10:15:00,20.2,20.21,20.12,20.13,56000.0,11.9303,11.9362,11.883,11.889,56000.0
2007-05-31 10:20:00,20.13,20.14,20.07,20.07,53200.0,11.889,11.8949,11.8535,11.8535,53200.0
2007-05-31 10:25:00,20.07,20.11,20.06,20.1,25600.0,11.8535,11.8771,11.8476,11.8712,25600.0
2007-05-31 10:30:00,20.1,20.18,20.0,20.04,97800.0,11.8712,11.9185,11.8122,11.8358,97800.0
2007-05-31 10:35:00,20.05,20.11,20.02,20.1,53600.0,11.8417,11.8771,11.824,11.8712,53600.0
2007-05-31 10:40:00,20.1,20.1,20.07,20.1,43000.0,11.8712,11.8712,11.8535,11.8712,43000.0
2007-05-31 10:45:00,20.1,20.14,20.1,20.12,31000.0,11.8712,11.8949,11.8712,11.883,31000.0
2007-05-31 10:50:00,20.13,20.14,20.12,20.14,24600.0,11.889,11.8949,11.883,11.8949,24600.0
2007-05-31 10:55:00,20.14,20.18,20.14,20.15,249000.0,11.8949,11.9185,11.8949,11.9008,249000.0
2007-05-31 11:00:00,20.15,20.15,20.08,20.09,31600.0,11.9008,11.9008,11.8594,11.8653,31600.0
2007-05-31 11:05:00,20.09,20.12,20.08,20.11,37800.0,11.8653,11.883,11.8594,11.8771,37800.0
2007-05-31 11:10:00,20.13,20.13,20.1,20.11,13200.0,11.889,11.889,11.8712,11.8771,13200.0
2007-05-31 11:15:00,20.11,20.11,20.07,20.11,15400.0,11.8771,11.8771,11.8535,11.8771,15400.0
2007-05-31 11:20:00,20.1,20.12,20.07,20.11,32200.0,11.8712,11.883,11.8535,11.8771,32200.0
2007-05-31 11:25:00,20.12,20.15,20.11,20.14,29800.0,11.883,11.9008,11.8771,11.8949,29800.0
2007-05-31 11:30:00,20.14,20.15,20.12,20.13,48000.0,11.8949,11.9008,11.883,11.889,48000.0
2007-05-31 11:35:00,20.13,20.13,20.11,20.12,15000.0,11.889,11.889,11.8771,11.883,15000.0
2007-05-31 11:40:00,20.12,20.13,20.11,20.11,23600.0,11.883,11.889,11.8771,11.8771,23600.0
2007-05-31 11:45:00,20.11,20.15,20.11,20.13,10400.0,11.8771,11.9008,11.8771,11.889,10400.0
2007-05-31 11:50:00,20.13,20.15,20.13,20.15,11400.0,11.889,11.9008,11.889,11.9008,11400.0
2007-05-31 11:55:00,20.15,20.15,20.14,20.15,23000.0,11.9008,11.9008,11.8949,11.9008,23000.0
2007-05-31 12:00:00,20.15,20.16,20.15,20.15,31000.0,11.9008,11.9067,11.9008,11.9008,31000.0
2007-05-31 12:05:00,20.15,20.17,20.15,20.16,39200.0,11.9008,11.9126,11.9008,11.9067,39200.0
2007-05-31 12:10:00,20.15,20.18,20.15,20.17,24600.0,11.9008,11.9185,11.9008,11.9126,24600.0
2007-05-31 12:15:00,20.18,20.18,20.16,20.17,19600.0,11.9185,11.9185,11.9067,11.9126,19600.0
2007-05-31 12:20:00,20.17,20.18,20.17,20.18,9800.0,11.9126,11.9185,11.9126,11.9185,9800.0
2007-05-31 12:25:00,20.18,20.21,20.18,20.2,19600.0,11.9185,11.9362,11.9185,11.9303,19600.0
2007-05-31 12:30:00,20.2,20.21,20.18,20.18,23000.0,11.9303,11.9362,11.9185,11.9185,23000.0
2007-05-31 12:35:00,20.18,20.2,20.16,20.16,28000.0,11.9185,11.9303,11.9067,11.9067,28000.0
2007-05-31 12:40:00,20.16,20.17,20.15,20.17,8000.0,11.9067,11.9126,11.9008,11.9126,8000.0
2007-05-31 12:45:00,20.17,20.19,20.17,20.19,20600.0,11.9126,11.9244,11.9126,11.9244,20600.0
2007-05-31 12:50:00,20.19,20.21,20.17,20.17,15800.0,11.9244,11.9362,11.9126,11.9126,15800.0
2007-05-31 12:55:00,20.18,20.18,20.12,20.12,32200.0,11.9185,11.9185,11.883,11.883,32200.0
2007-05-31 13:00:00,20.13,20.15,20.11,20.11,19800.0,11.889,11.9008,11.8771,11.8771,19800.0
2007-05-31 13:05:00,20.11,20.12,20.09,20.1,21800.0,11.8771,11.883,11.8653,11.8712,21800.0
2007-05-31 13:10:00,20.1,20.11,20.09,20.11,21800.0,11.8712,11.8771,11.8653,11.8771,21800.0
2007-05-31 13:15:00,20.09,20.1,20.09,20.1,21800.0,11.8653,11.8712,11.8653,11.8712,21800.0
2007-05-31 13:20:00,20.1,20.1,20.03,20.03,46800.0,11.8712,11.8712,11.8299,11.8299,46800.0
2007-05-31 13:25:00,20.03,20.06,20.02,20.06,60000.0,11.8299,11.8476,11.824,11.8476,60000.0
2007-05-31 13:30:00,20.06,20.08,20.04,20.08,17200.0,11.8476,11.8594,11.8358,11.8594,17200.0
2007-05-31 13:35:00,20.08,20.08,20.06,20.07,30200.0,11.8594,11.8594,11.8476,11.8535,30200.0
2007-05-31 13:40:00,20.07,20.09,20.02,20.04,38600.0,11.8535,11.8653,11.824,11.8358,38600.0
2007-05-31 13:45:00,20.03,20.06,20.03,20.06,16000.0,11.8299,11.8476,11.8299,11.8476,16000.0
2007-05-31 13:50:00,20.06,20.1,20.06,20.08,30000.0,11.8476,11.8712,11.8476,11.8594,30000.0
2007-05-31 13:55:00,20.09,20.11,20.09,20.1,14600.0,11.8653,11.8771,11.8653,11.8712,14600.0
2007-05-31 14:00:00,20.09,20.14,20.09,20.13,10000.0,11.8653,11.8949,11.8653,11.889,10000.0
2007-05-31 14:05:00,20.14,20.18,20.12,20.17,35400.0,11.8949,11.9185,11.883,11.9126,35400.0
2007-05-31 14:10:00,20.17,20.18,20.15,20.16,8800.0,11.9126,11.9185,11.9008,11.9067,8800.0
2007-05-31 14:15:00,20.16,20.16,20.14,20.15,18800.0,11.9067,11.9067,11.8949,11.9008,18800.0
2007-05-31 14:20:00,20.15,20.18,20.14,20.17,12800.0,11.9008,11.9185,11.8949,11.9126,12800.0
2007-05-31 14:25:00,20.18,20.2,20.18,20.2,24400.0,11.9185,11.9303,11.9185,11.9303,24400.0
2007-05-31 14:30:00,20.19,20.22,20.19,20.2,14600.0,11.9244,11.9421,11.9244,11.9303,14600.0
2007-05-31 14:35:00,20.2,20.21,20.18,20.18,22400.0,11.9303,11.9362,11.9185,11.9185,22400.0
2007-05-31 14:40:00,20.18,20.18,20.14,20.15,33400.0,11.9185,11.9185,11.8949,11.9008,33400.0
2007-05-31 14:45:00,20.15,20.18,20.15,20.18,14800.0,11.9008,11.9185,11.9008,11.9185,14800.0
2007-05-31 14:50:00,20.18,20.24,20.18,20.24,14800.0,11.9185,11.9539,11.9185,11.9539,14800.0
2007-05-31 14:55:00,20.23,20.24,20.21,20.21,15000.0,11.948,11.9539,11.9362,11.9362,15000.0
2007-05-31 15:00:00,20.21,20.21,20.15,20.18,40200.0,11.9362,11.9362,11.9008,11.9185,40200.0
2007-05-31 15:05:00,20.17,20.2,20.17,20.18,27000.0,11.9126,11.9303,11.9126,11.9185,27000.0
2007-05-31 15:10:00,20.18,20.22,20.18,20.21,20800.0,11.9185,11.9421,11.9185,11.9362,20800.0
2007-05-31 15:15:00,20.21,20.23,20.2,20.2,34400.0,11.9362,11.948,11.9303,11.9303,34400.0
2007-05-31 15:20:00,20.2,20.22,20.19,20.21,43400.0,11.9303,11.9421,11.9244,11.9362,43400.0
2007-05-31 15:25:00,20.22,20.23,20.21,20.22,20800.0,11.9421,11.948,11.9362,11.9421,20800.0
2007-05-31 15:30:00,20.21,20.22,20.19,20.19,25800.0,11.9362,11.9421,11.9244,11.9244,25800.0
2007-05-31 15:35:00,20.18,20.23,20.18,20.2,27600.0,11.9185,11.948,11.9185,11.9303,27600.0
2007-05-31 15:40:00,20.2,20.24,20.2,20.23,42400.0,11.9303,11.9539,11.9303,11.948,42400.0
2007-05-31 15:45:00,20.23,20.25,20.22,20.24,56600.0,11.948,11.9598,11.9421,11.9539,56600.0
2007-05-31 15:50:00,20.24,20.27,20.24,20.27,153600.0,11.9539,11.9716,11.9539,11.9716,153600.0
2007-05-31 15:55:00,20.28,20.3,20.26,20.29,180600.0,11.9775,11.9894,11.9657,11.9835,180600.0
2007-06-01 09:30:00,20.34,20.41,20.25,20.41,166800.0,12.013,12.0543,11.9598,12.0543,166800.0
2007-06-01 09:35:00,20.42,20.5,20.42,20.49,64000.0,12.0602,12.1075,12.0602,12.1016,64000.0
2007-06-01 09:40:00,20.49,20.56,20.49,20.54,85000.0,12.1016,12.1429,12.1016,12.1311,85000.0
2007-06-01 09:45:00,20.54,20.59,20.54,20.59,41800.0,12.1311,12.1606,12.1311,12.1606,41800.0
2007-06-01 09:50:00,20.58,20.6,20.54,20.57,35600.0,12.1547,12.1665,12.1311,12.1488,35600.0
2007-06-01 09:55:00,20.57,20.6,20.54,20.6,42800.0,12.1488,12.1665,12.1311,12.1665,42800.0
2007-06-01 10:00:00,20.6,20.73,20.59,20.71,138600.0,12.1665,12.2433,12.1606,12.2315,138600.0
2007-06-01 10:05:00,20.71,20.72,20.63,20.66,151600.0,12.2315,12.2374,12.1843,12.202,151600.0
2007-06-01 10:10:00,20.66,20.67,20.63,20.65,49600.0,12.202,12.2079,12.1843,12.1961,49600.0
2007-06-01 10:15:00,20.65,20.68,20.64,20.64,46200.0,12.1961,12.2138,12.1902,12.1902,46200.0
2007-06-01 10:20:00,20.64,20.67,20.63,20.64,41800.0,12.1902,12.2079,12.1843,12.1902,41800.0
2007-06-01 10:25:00,20.63,20.63,20.58,20.6,56800.0,12.1843,12.1843,12.1547,12.1665,56800.0
2007-06-01 10:30:00,20.59,20.6,20.55,20.6,56600.0,12.1606,12.1665,12.137,12.1665,56600.0
2007-06-01 10:35:00,20.59,20.6,20.52,20.53,40600.0,12.1606,12.1665,12.1193,12.1252,40600.0
2007-06-01 10:40:00,20.54,20.57,20.53,20.57,50400.0,12.1311,12.1488,12.1252,12.1488,50400.0
2007-06-01 10:45:00,20.57,20.57,20.53,20.53,30800.0,12.1488,12.1488,12.1252,12.1252,30800.0
2007-06-01 10:50:00,20.53,20.54,20.52,20.53,20600.0,12.1252,12.1311,12.1193,12.1252,20600.0
2007-06-01 10:55:00,20.52,20.53,20.52,20.52,29200.0,12.1193,12.1252,12.1193,12.1193,29200.0
2007-06-01 11:00:00,20.52,20.53,20.5,20.53,73800.0,12.1193,12.1252,12.1075,12.1252,73800.0
2007-06-01 11:05:00,20.53,20.53,20.5,20.51,43400.0,12.1252,12.1252,12.1075,12.1134,43400.0
2007-06-01 11:10:00,20.5,20.51,20.48,20.49,18800.0,12.1075,12.1134,12.0957,12.1016,18800.0
2007-06-01 11:15:00,20.49,20.49,20.46,20.49,32800.0,12.1016,12.1016,12.0839,12.1016,32800.0
2007-06-01 11:20:00,20.48,20.49,20.42,20.42,72800.0,12.0957,12.1016,12.0602,12.0602,72800.0
2007-06-01 11:25:00,20.42,20.46,20.42,20.46,19400.0,12.0602,12.0839,12.0602,12.0839,19400.0
2007-06-01 11:30:00,20.46,20.47,20.43,20.45,9400.0,12.0839,12.0898,12.0661,12.0779,9400.0
2007-06-01 11:35:00,20.45,20.46,20.43,20.43,6600.0,12.0779,12.0839,12.0661,12.0661,6600.0
2007-06-01 11:40:00,20.44,20.48,20.43,20.47,30600.0,12.072,12.0957,12.0661,12.0898,30600.0
2007-06-01 11:45:00,20.46,20.47,20.44,20.44,19200.0,12.0839,12.0898,12.072,12.072,19200.0
2007-06-01 11:50:00,20.44,20.47,20.43,20.43,44400.0,12.072,12.0898,12.0661,12.0661,44400.0
2007-06-01 11:55:00,20.44,20.46,20.43,20.45,46800.0,12.072,12.0839,12.0661,12.0779,46800.0
2007-06-01 12:00:00,20.45,20.46,20.44,20.44,23200.0,12.0779,12.0839,12.072,12.072,23200.0
2007-06-01 12:05:00,20.44,20.45,20.42,20.43,18400.0,12.072,12.0779,12.0602,12.0661,18400.0
2007-06-01 12:10:00,20.43,20.46,20.42,20.46,41400.0,12.0661,12.0839,12.0602,12.0839,41400.0
2007-06-01 12:15:00,20.46,20.48,20.46,20.48,35400.0,12.0839,12.0957,12.0839,12.0957,35400.0
2007-06-01 12:20:00,20.47,20.48,20.42,20.43,30400.0,12.0898,12.0957,12.0602,12.0661,30400.0
2007-06-01 12:25:00,20.43,20.48,20.4,20.48,64800.0,12.0661,12.0957,12.0484,12.0957,64800.0
2007-06-01 12:30:00,20.47,20.49,20.47,20.48,10600.0,12.0898,12.1016,12.0898,12.0957,10600.0
2007-06-01 12:35:00,20.48,20.51,20.48,20.49,13400.0,12.0957,12.1134,12.0957,12.1016,13400.0
2007-06-01 12:40:00,20.49,20.5,20.47,20.47,12000.0,12.1016,12.1075,12.0898,12.0898,12000.0
2007-06-01 12:45:00,20.47,20.47,20.43,20.45,23800.0,12.0898,12.0898,12.0661,12.0779,23800.0
2007-06-01 12:50:00,20.46,20.48,20.45,20.45,25000.0,12.0839,12.0957,12.0779,12.0779,25000.0
2007-06-01 12:55:00,20.45,20.46,20.44,20.45,10200.0,12.0779,12.0839,12.072,12.0779,10200.0
2007-06-01 13:00:00,20.46,20.47,20.45,20.46,10000.0,12.0839,12.0898,12.0779,12.0839,10000.0
2007-06-01 13:05:00,20.45,20.48,20.45,20.46,22800.0,12.0779,12.0957,12.0779,12.0839,22800.0
2007-06-01 13:10:00,20.46,20.48,20.46,20.46,22800.0,12.0839,12.0957,12.0839,12.0839,22800.0
2007-06-01 13:15:00,20.46,20.54,20.42,20.54,57200.0,12.0839,12.1311,12.0602,12.1311,57200.0
2007-06-01 13:20:00,20.53,20.55,20.48,20.49,39200.0,12.1252,12.137,12.0957,12.1016,39200.0
2007-06-01 13:25:00,20.49,20.5,20.48,20.5,14800.0,12.1016,12.1075,12.0957,12.1075,14800.0
2007-06-01 13:30:00,20.5,20.5,20.48,20.48,25400.0,12.1075,12.1075,12.0957,12.0957,25400.0
2007-06-01 13:35:00,20.48,20.5,20.48,20.5,24000.0,12.0957,12.1075,12.0957,12.1075,24000.0
2007-06-01 13:40:00,20.5,20.5,20.48,20.49,18000.0,12.1075,12.1075,12.0957,12.1016,18000.0
2007-06-01 13:45:00,20.49,20.5,20.48,20.5,16200.0,12.1016,12.1075,12.0957,12.1075,16200.0
2007-06-01 13:50:00,20.5,20.5,20.46,20.49,27200.0,12.1075,12.1075,12.0839,12.1016,27200.0
2007-06-01 13:55:00,20.48,20.49,20.47,20.49,15800.0,12.0957,12.1016,12.0898,12.1016,15800.0
2007-06-01 14:00:00,20.49,20.5,20.47,20.47,23400.0,12.1016,12.1075,12.0898,12.0898,23400.0
2007-06-01 14:05:00,20.47,20.48,20.46,20.46,10600.0,12.0898,12.0957,12.0839,12.0839,10600.0
2007-06-01 14:10:00,20.46,20.48,20.46,20.48,13400.0,12.0839,12.0957,12.0839,12.0957,13400.0
2007-06-01 14:15:00,20.47,20.49,20.47,20.48,5400.0,12.0898,12.1016,12.0898,12.0957,5400.0
2007-06-01 14:20:00,20.48,20.48,20.45,20.46,27000.0,12.0957,12.0957,12.0779,12.0839,27000.0
2007-06-01 14:25:00,20.47,20.48,20.46,20.48,19400.0,12.0898,12.0957,12.0839,12.0957,19400.0
2007-06-01 14:30:00,20.48,20.48,20.46,20.47,30000.0,12.0957,12.0957,12.0839,12.0898,30000.0
2007-06-01 14:35:00,20.47,20.48,20.45,20.47,75600.0,12.0898,12.0957,12.0779,12.0898,75600.0
2007-06-01 14:40:00,20.47,20.49,20.45,20.48,56000.0,12.0898,12.1016,12.0779,12.0957,56000.0
2007-06-01 14:45:00,20.48,20.5,20.48,20.5,11200.0,12.0957,12.1075,12.0957,12.1075,11200.0
2007-06-01 14:50:00,20.49,20.53,20.48,20.53,34600.0,12.1016,12.1252,12.0957,12.1252,34600.0
2007-06-01 14:55:00,20.53,20.55,20.52,20.55,28200.0,12.1252,12.137,12.1193,12.137,28200.0
2007-06-01 15:00:00,20.55,20.55,20.5,20.5,19600.0,12.137,12.137,12.1075,12.1075,19600.0
2007-06-01 15:05:00,20.5,20.53,20.5,20.53,18000.0,12.1075,12.1252,12.1075,12.1252,18000.0
2007-06-01 15:10:00,20.52,20.54,20.5,20.53,39400.0,12.1193,12.1311,12.1075,12.1252,39400.0
2007-06-01 15:15:00,20.53,20.54,20.52,20.53,30600.0,12.1252,12.1311,12.1193,12.1252,30600.0
2007-06-01 15:20:00,20.54,20.54,20.49,20.49,16000.0,12.1311,12.1311,12.1016,12.1016,16000.0
2007-06-01 15:25:00,20.49,20.52,20.49,20.51,41800.0,12.1016,12.1193,12.1016,12.1134,41800.0
2007-06-01 15:30:00,20.52,20.54,20.52,20.52,30000.0,12.1193,12.1311,12.1193,12.1193,30000.0
2007-06-01 15:35:00,20.52,20.53,20.49,20.5,30200.0,12.1193,12.1252,12.1016,12.1075,30200.0
2007-06-01 15:40:00,20.5,20.55,20.5,20.53,60800.0,12.1075,12.137,12.1075,12.1252,60800.0
2007-06-01 15:45:00,20.53,20.55,20.52,20.55,57000.0,12.1252,12.137,12.1193,12.137,57000.0
2007-06-01 15:50:00,20.55,20.55,20.5,20.5,61800.0,12.137,12.137,12.1075,12.1075,61800.0
2007-06-01 15:55:00,20.5,20.53,20.49,20.52,125800.0,12.1075,12.1252,12.1016,12.1193,125800.0
2007-06-04 09:30:00,20.38,20.47,20.38,20.47,62800.0,12.0366,12.0898,12.0366,12.0898,62800.0
2007-06-04 09:35:00,20.47,20.52,20.47,20.52,40000.0,12.0898,12.1193,12.0898,12.1193,40000.0
2007-06-04 09:40:00,20.52,20.58,20.5,20.57,41800.0,12.1193,12.1547,12.1075,12.1488,41800.0
2007-06-04 09:45:00,20.56,20.63,20.55,20.61,35400.0,12.1429,12.1843,12.137,12.1724,35400.0
2007-06-04 09:50:00,20.61,20.68,20.61,20.63,68200.0,12.1724,12.2138,12.1724,12.1843,68200.0
2007-06-04 09:55:00,20.63,20.63,20.52,20.52,33000.0,12.1843,12.1843,12.1193,12.1193,33000.0
2007-06-04 10:00:00,20.52,20.53,20.5,20.51,42600.0,12.1193,12.1252,12.1075,12.1134,42600.0
2007-06-04 10:05:00,20.52,20.61,20.5,20.6,32400.0,12.1193,12.1724,12.1075,12.1665,32400.0
2007-06-04 10:10:00,20.61,20.66,20.61,20.61,39400.0,12.1724,12.202,12.1724,12.1724,39400.0
2007-06-04 10:15:00,20.61,20.62,20.57,20.58,20400.0,12.1724,12.1784,12.1488,12.1547,20400.0
2007-06-04 10:20:00,20.57,20.57,20.5,20.5,28400.0,12.1488,12.1488,12.1075,12.1075,28400.0
2007-06-04 10:25:00,20.51,20.54,20.5,20.5,23200.0,12.1134,12.1311,12.1075,12.1075,23200.0
2007-06-04 10:30:00,20.5,20.51,20.48,20.49,29800.0,12.1075,12.1134,12.0957,12.1016,29800.0
2007-06-04 10:35:00,20.49,20.5,20.45,20.46,37000.0,12.1016,12.1075,12.0779,12.0839,37000.0
2007-06-04 10:40:00,20.45,20.48,20.43,20.46,24600.0,12.0779,12.0957,12.0661,12.0839,24600.0
2007-06-04 10:45:00,20.46,20.47,20.41,20.41,17200.0,12.0839,12.0898,12.0543,12.0543,17200.0
2007-06-04 10:50:00,20.41,20.49,20.39,20.47,44400.0,12.0543,12.1016,12.0425,12.0898,44400.0
2007-06-04 10:55:00,20.46,20.53,20.46,20.52,76800.0,12.0839,12.1252,12.0839,12.1193,76800.0
2007-06-04 11:00:00,20.52,20.53,20.49,20.5,29200.0,12.1193,12.1252,12.1016,12.1075,29200.0
2007-06-04 11:05:00,20.5,20.5,20.49,20.5,11000.0,12.1075,12.1075,12.1016,12.1075,11000.0
2007-06-04 11:10:00,20.5,20.56,20.48,20.55,49000.0,12.1075,12.1429,12.0957,12.137,49000.0
2007-06-04 11:15:00,20.56,20.56,20.53,20.54,19200.0,12.1429,12.1429,12.1252,12.1311,19200.0
2007-06-04 11:20:00,20.53,20.54,20.51,20.51,10400.0,12.1252,12.1311,12.1134,12.1134,10400.0
2007-06-04 11:25:00,20.51,20.54,20.51,20.51,14800.0,12.1134,12.1311,12.1134,12.1134,14800.0
2007-06-04 11:30:00,20.51,20.53,20.48,20.5,16000.0,12.1134,12.1252,12.0957,12.1075,16000.0
2007-06-04 11:35:00,20.5,20.5,20.49,20.5,10400.0,12.1075,12.1075,12.1016,12.1075,10400.0
2007-06-04 11:40:00,20.5,20.5,20.46,20.47,11400.0,12.1075,12.1075,12.0839,12.0898,11400.0
2007-06-04 11:45:00,20.47,20.48,20.46,20.47,16600.0,12.0898,12.0957,12.0839,12.0898,16600.0
2007-06-04 11:50:00,20.48,20.48,20.46,20.48,14200.0,12.0957,12.0957,12.0839,12.0957,14200.0
2007-06-04 11:55:00,20.47,20.5,20.47,20.5,13800.0,12.0898,12.1075,12.0898,12.1075,13800.0
2007-06-04 12:00:00,20.5,20.5,20.46,20.47,20000.0,12.1075,12.1075,12.0839,12.0898,20000.0
2007-06-04 12:05:00,20.47,20.47,20.43,20.44,10200.0,12.0898,12.0898,12.0661,12.072,10200.0
2007-06-04 12:10:00,20.44,20.45,20.43,20.43,11800.0,12.072,12.0779,12.0661,12.0661,11800.0
2007-06-04 12:15:00,20.42,20.44,20.42,20.42,26600.0,12.0602,12.072,12.0602,12.0602,26600.0
2007-06-04 12:20:00,20.43,20.47,20.43,20.44,47400.0,12.0661,12.0898,12.0661,12.072,47400.0
2007-06-04 12:25:00,20.45,20.45,20.44,20.44,12200.0,12.0779,12.0779,12.072,12.072,12200.0
2007-06-04 12:30:00,20.43,20.45,20.42,20.45,32000.0,12.0661,12.0779,12.0602,12.0779,32000.0
2007-06-04 12:35:00,20.45,20.48,20.44,20.47,29800.0,12.0779,12.0957,12.072,12.0898,29800.0
2007-06-04 12:40:00,20.47,20.48,20.46,20.46,13400.0,12.0898,12.0957,12.0839,12.0839,13400.0
2007-06-04 12:45:00,20.46,20.46,20.43,20.43,10800.0,12.0839,12.0839,12.0661,12.0661,10800.0
2007-06-04 12:50:00,20.43,20.45,20.42,20.42,27200.0,12.0661,12.0779,12.0602,12.0602,27200.0
2007-06-04 12:55:00,20.42,20.44,20.41,20.43,21400.0,12.0602,12.072,12.0543,12.0661,21400.0
2007-06-04 13:00:00,20.43,20.43,20.43,20.43,6400.0,12.0661,12.0661,12.0661,12.0661,6400.0
2007-06-04 13:05:00,20.43,20.47,20.43,20.47,30800.0,12.0661,12.0898,12.0661,12.0898,30800.0
2007-06-04 13:10:00,20.47,20.5,20.47,20.5,23800.0,12.0898,12.1075,12.0898,12.1075,23800.0
2007-06-04 13:15:00,20.49,20.49,20.47,20.47,28000.0,12.1016,12.1016,12.0898,12.0898,28000.0
2007-06-04 13:20:00,20.47,20.47,20.42,20.43,71400.0,12.0898,12.0898,12.0602,12.0661,71400.0
2007-06-04 13:25:00,20.43,20.45,20.41,20.45,24400.0,12.0661,12.0779,12.0543,12.0779,24400.0
2007-06-04 13:30:00,20.45,20.5,20.44,20.5,42000.0,12.0779,12.1075,12.072,12.1075,42000.0
2007-06-04 13:35:00,20.5,20.5,20.47,20.48,15400.0,12.1075,12.1075,12.0898,12.0957,15400.0
2007-06-04 13:40:00,20.49,20.5,20.48,20.49,15200.0,12.1016,12.1075,12.0957,12.1016,15200.0
2007-06-04 13:45:00,20.5,20.5,20.49,20.5,1800.0,12.1075,12.1075,12.1016,12.1075,1800.0
2007-06-04 13:50:00,20.49,20.5,20.48,20.49,16400.0,12.1016,12.1075,12.0957,12.1016,16400.0
2007-06-04 13:55:00,20.49,20.49,20.48,20.49,15200.0,12.1016,12.1016,12.0957,12.1016,15200.0
2007-06-04 14:00:00,20.48,20.5,20.48,20.5,15800.0,12.0957,12.1075,12.0957,12.1075,15800.0
2007-06-04 14:05:00,20.5,20.5,20.48,20.5,39400.0,12.1075,12.1075,12.0957,12.1075,39400.0
2007-06-04 14:10:00,20.5,20.5,20.49,20.49,10800.0,12.1075,12.1075,12.1016,12.1016,10800.0
2007-06-04 14:15:00,20.49,20.5,20.48,20.5,22400.0,12.1016,12.1075,12.0957,12.1075,22400.0
2007-06-04 14:20:00,20.5,20.5,20.49,20.49,17600.0,12.1075,12.1075,12.1016,12.1016,17600.0
2007-06-04 14:25:00,20.49,20.5,20.49,20.5,12200.0,12.1016,12.1075,12.1016,12.1075,12200.0
2007-06-04 14:30:00,20.49,20.51,20.49,20.5,49800.0,12.1016,12.1134,12.1016,12.1075,49800.0
2007-06-04 14:35:00,20.5,20.5,20.49,20.5,10000.0,12.1075,12.1075,12.1016,12.1075,10000.0
2007-06-04 14:40:00,20.5,20.5,20.49,20.5,14400.0,12.1075,12.1075,12.1016,12.1075,14400.0
2007-06-04 14:45:00,20.5,20.5,20.49,20.5,20200.0,12.1075,12.1075,12.1016,12.1075,20200.0
2007-06-04 14:50:00,20.5,20.5,20.48,20.5,31400.0,12.1075,12.1075,12.0957,12.1075,31400.0
2007-06-04 14:55:00,20.5,20.5,20.49,20.5,28600.0,12.1075,12.1075,12.1016,12.1075,28600.0
2007-06-04 15:00:00,20.49,20.52,20.49,20.5,29600.0,12.1016,12.1193,12.1016,12.1075,29600.0
2007-06-04 15:05:00,20.5,20.52,20.5,20.5,32800.0,12.1075,12.1193,12.1075,12.1075,32800.0
2007-06-04 15:10:00,20.49,20.5,20.49,20.5,21800.0,12.1016,12.1075,12.1016,12.1075,21800.0
2007-06-04 15:15:00,20.49,20.54,20.49,20.53,61600.0,12.1016,12.1311,12.1016,12.1252,61600.0
2007-06-04 15:20:00,20.53,20.56,20.53,20.54,45600.0,12.1252,12.1429,12.1252,12.1311,45600.0
2007-06-04 15:25:00,20.54,20.54,20.51,20.54,30600.0,12.1311,12.1311,12.1134,12.1311,30600.0
2007-06-04 15:30:00,20.54,20.54,20.52,20.53,33800.0,12.1311,12.1311,12.1193,12.1252,33800.0
2007-06-04 15:35:00,20.54,20.55,20.53,20.55,36200.0,12.1311,12.137,12.1252,12.137,36200.0
2007-06-04 15:40:00,20.55,20.55,20.53,20.53,34000.0,12.137,12.137,12.1252,12.1252,34000.0
2007-06-04 15:45:00,20.53,20.56,20.51,20.56,38000.0,12.1252,12.1429,12.1134,12.1429,38000.0
2007-06-04 15:50:00,20.56,20.57,20.54,20.55,59800.0,12.1429,12.1488,12.1311,12.137,59800.0
2007-06-04 15:55:00,20.55,20.55,20.52,20.52,84200.0,12.137,12.137,12.1193,12.1193,84200.0
2007-06-05 09:30:00,20.5,20.53,20.46,20.47,46200.0,12.1075,12.1252,12.0839,12.0898,46200.0
2007-06-05 09:35:00,20.45,20.45,20.41,20.45,29000.0,12.0779,12.0779,12.0543,12.0779,29000.0
2007-06-05 09:40:00,20.45,20.55,20.43,20.52,26600.0,12.0779,12.137,12.0661,12.1193,26600.0
2007-06-05 09:45:00,20.51,20.51,20.46,20.48,23400.0,12.1134,12.1134,12.0839,12.0957,23400.0
2007-06-05 09:50:00,20.49,20.5,20.44,20.44,37800.0,12.1016,12.1075,12.072,12.072,37800.0
2007-06-05 09:55:00,20.44,20.46,20.4,20.4,32800.0,12.072,12.0839,12.0484,12.0484,32800.0
2007-06-05 10:00:00,20.42,20.48,20.34,20.36,41000.0,12.0602,12.0957,12.013,12.0248,41000.0
2007-06-05 10:05:00,20.36,20.39,20.34,20.37,31600.0,12.0248,12.0425,12.013,12.0307,31600.0
2007-06-05 10:10:00,20.36,20.39,20.34,20.37,25800.0,12.0248,12.0425,12.013,12.0307,25800.0
2007-06-05 10:15:00,20.37,20.38,20.3,20.35,46000.0,12.0307,12.0366,11.9894,12.0189,46000.0
2007-06-05 10:20:00,20.34,20.34,20.24,20.25,55600.0,12.013,12.013,11.9539,11.9598,55600.0
2007-06-05 10:25:00,20.25,20.3,20.25,20.3,33200.0,11.9598,11.9894,11.9598,11.9894,33200.0
2007-06-05 10:30:00,20.31,20.36,20.31,20.34,25400.0,11.9953,12.0248,11.9953,12.013,25400.0
2007-06-05 10:35:00,20.34,20.36,20.33,20.34,22600.0,12.013,12.0248,12.0071,12.013,22600.0
2007-06-05 10:40:00,20.34,20.34,20.28,20.3,29200.0,12.013,12.013,11.9775,11.9894,29200.0
2007-06-05 10:45:00,20.31,20.35,20.31,20.31,30000.0,11.9953,12.0189,11.9953,11.9953,30000.0
2007-06-05 10:50:00,20.31,20.35,20.28,20.32,28400.0,11.9953,12.0189,11.9775,12.0012,28400.0
2007-06-05 10:55:00,20.31,20.34,20.3,20.31,22400.0,11.9953,12.013,11.9894,11.9953,22400.0
2007-06-05 11:00:00,20.32,20.32,20.29,20.31,16400.0,12.0012,12.0012,11.9835,11.9953,16400.0
2007-06-05 11:05:00,20.31,20.31,20.28,20.31,16800.0,11.9953,11.9953,11.9775,11.9953,16800.0
2007-06-05 11:10:00,20.31,20.36,20.3,20.31,19000.0,11.9953,12.0248,11.9894,11.9953,19000.0
2007-06-05 11:15:00,20.32,20.32,20.25,20.27,11200.0,12.0012,12.0012,11.9598,11.9716,11200.0
2007-06-05 11:20:00,20.27,20.28,20.25,20.25,22600.0,11.9716,11.9775,11.9598,11.9598,22600.0
2007-06-05 11:25:00,20.25,20.26,20.24,20.25,19000.0,11.9598,11.9657,11.9539,11.9598,19000.0
2007-06-05 11:30:00,20.24,20.25,20.23,20.25,25400.0,11.9539,11.9598,11.948,11.9598,25400.0
2007-06-05 11:35:00,20.25,20.25,20.2,20.21,16600.0,11.9598,11.9598,11.9303,11.9362,16600.0
2007-06-05 11:40:00,20.2,20.2,20.18,20.18,15600.0,11.9303,11.9303,11.9185,11.9185,15600.0
2007-06-05 11:45:00,20.18,20.19,20.16,20.17,32600.0,11.9185,11.9244,11.9067,11.9126,32600.0
2007-06-05 11:50:00,20.17,20.17,20.15,20.17,27000.0,11.9126,11.9126,11.9008,11.9126,27000.0
2007-06-05 11:55:00,20.16,20.17,20.11,20.12,24400.0,11.9067,11.9126,11.8771,11.883,24400.0
2007-06-05 12:00:00,20.11,20.13,20.1,20.11,72200.0,11.8771,11.889,11.8712,11.8771,72200.0
2007-06-05 12:05:00,20.11,20.13,20.09,20.12,57400.0,11.8771,11.889,11.8653,11.883,57400.0
2007-06-05 12:10:00,20.12,20.15,20.09,20.11,51600.0,11.883,11.9008,11.8653,11.8771,51600.0
2007-06-05 12:15:00,20.12,20.13,20.06,20.06,51800.0,11.883,11.889,11.8476,11.8476,51800.0
2007-06-05 12:20:00,20.07,20.09,20.04,20.04,57800.0,11.8535,11.8653,11.8358,11.8358,57800.0
2007-06-05 12:25:00,20.04,20.09,20.03,20.08,35000.0,11.8358,11.8653,11.8299,11.8594,35000.0
2007-06-05 12:30:00,20.09,20.14,20.08,20.13,33600.0,11.8653,11.8949,11.8594,11.889,33600.0
2007-06-05 12:35:00,20.13,20.14,20.1,20.14,20600.0,11.889,11.8949,11.8712,11.8949,20600.0
2007-06-05 12:40:00,20.14,20.14,20.11,20.11,22000.0,11.8949,11.8949,11.8771,11.8771,22000.0
2007-06-05 12:45:00,20.11,20.14,20.11,20.13,24800.0,11.8771,11.8949,11.8771,11.889,24800.0
2007-06-05 12:50:00,20.13,20.16,20.11,20.15,19200.0,11.889,11.9067,11.8771,11.9008,19200.0
2007-06-05 12:55:00,20.15,20.16,20.13,20.14,21400.0,11.9008,11.9067,11.889,11.8949,21400.0
2007-06-05 13:00:00,20.14,20.14,20.09,20.1,31800.0,11.8949,11.8949,11.8653,11.8712,31800.0
2007-06-05 13:05:00,20.11,20.18,20.11,20.18,12000.0,11.8771,11.9185,11.8771,11.9185,12000.0
2007-06-05 13:10:00,20.18,20.21,20.17,20.17,32400.0,11.9185,11.9362,11.9126,11.9126,32400.0
2007-06-05 13:15:00,20.17,20.18,20.17,20.17,19800.0,11.9126,11.9185,11.9126,11.9126,19800.0
2007-06-05 13:20:00,20.16,20.17,20.1,20.11,22200.0,11.9067,11.9126,11.8712,11.8771,22200.0
2007-06-05 13:25:00,20.11,20.11,20.08,20.09,10600.0,11.8771,11.8771,11.8594,11.8653,10600.0
2007-06-05 13:30:00,20.09,20.09,20.06,20.07,18400.0,11.8653,11.8653,11.8476,11.8535,18400.0
2007-06-05 13:35:00,20.07,20.12,20.07,20.12,16400.0,11.8535,11.883,11.8535,11.883,16400.0
2007-06-05 13:40:00,20.13,20.14,20.09,20.11,44200.0,11.889,11.8949,11.8653,11.8771,44200.0
2007-06-05 13:45:00,20.12,20.14,20.11,20.11,14200.0,11.883,11.8949,11.8771,11.8771,14200.0
2007-06-05 13:50:00,20.11,20.11,20.1,20.11,15200.0,11.8771,11.8771,11.8712,11.8771,15200.0
2007-06-05 13:55:00,20.11,20.14,20.1,20.1,37000.0,11.8771,11.8949,11.8712,11.8712,37000.0
2007-06-05 14:00:00,20.11,20.11,20.1,20.11,12800.0,11.8771,11.8771,11.8712,11.8771,12800.0
2007-06-05 14:05:00,20.11,20.11,20.09,20.1,21800.0,11.8771,11.8771,11.8653,11.8712,21800.0
2007-06-05 14:10:00,20.09,20.11,20.09,20.1,10800.0,11.8653,11.8771,11.8653,11.8712,10800.0
2007-06-05 14:15:00,20.1,20.11,20.1,20.11,25400.0,11.8712,11.8771,11.8712,11.8771,25400.0
2007-06-05 14:20:00,20.11,20.13,20.11,20.13,69400.0,11.8771,11.889,11.8771,11.889,69400.0
2007-06-05 14:25:00,20.13,20.14,20.1,20.11,35600.0,11.889,11.8949,11.8712,11.8771,35600.0
2007-06-05 14:30:00,20.11,20.11,20.07,20.07,49400.0,11.8771,11.8771,11.8535,11.8535,49400.0
2007-06-05 14:35:00,20.08,20.1,20.06,20.08,45800.0,11.8594,11.8712,11.8476,11.8594,45800.0
2007-06-05 14:40:00,20.07,20.09,20.07,20.09,28200.0,11.8535,11.8653,11.8535,11.8653,28200.0
2007-06-05 14:45:00,20.09,20.11,20.07,20.11,34600.0,11.8653,11.8771,11.8535,11.8771,34600.0
2007-06-05 14:50:00,20.11,20.14,20.1,20.14,26600.0,11.8771,11.8949,11.8712,11.8949,26600.0
2007-06-05 14:55:00,20.14,20.14,20.1,20.11,25800.0,11.8949,11.8949,11.8712,11.8771,25800.0
2007-06-05 15:00:00,20.11,20.13,20.09,20.1,23400.0,11.8771,11.889,11.8653,11.8712,23400.0
2007-06-05 15:05:00,20.11,20.14,20.11,20.14,9000.0,11.8771,11.8949,11.8771,11.8949,9000.0
2007-06-05 15:10:00,20.14,20.18,20.14,20.17,30000.0,11.8949,11.9185,11.8949,11.9126,30000.0
2007-06-05 15:15:00,20.17,20.19,20.16,20.17,14200.0,11.9126,11.9244,11.9067,11.9126,14200.0
2007-06-05 15:20:00,20.17,20.18,20.16,20.18,15400.0,11.9126,11.9185,11.9067,11.9185,15400.0
2007-06-05 15:25:00,20.18,20.18,20.16,20.17,128600.0,11.9185,11.9185,11.9067,11.9126,128600.0
2007-06-05 15:30:00,20.17,20.21,20.17,20.2,17800.0,11.9126,11.9362,11.9126,11.9303,17800.0
2007-06-05 15:35:00,20.2,20.21,20.18,20.21,20200.0,11.9303,11.9362,11.9185,11.9362,20200.0
2007-06-05 15:40:00,20.21,20.22,20.18,20.18,37000.0,11.9362,11.9421,11.9185,11.9185,37000.0
2007-06-05 15:45:00,20.18,20.18,20.17,20.18,57600.0,11.9185,11.9185,11.9126,11.9185,57600.0
2007-06-05 15:50:00,20.18,20.18,20.16,20.18,94200.0,11.9185,11.9185,11.9067,11.9185,94200.0
2007-06-05 15:55:00,20.18,20.18,20.17,20.18,141000.0,11.9185,11.9185,11.9126,11.9185,141000.0
2007-06-06 09:30:00,20.13,20.23,20.11,20.23,59400.0,11.889,11.948,11.8771,11.948,59400.0
2007-06-06 09:35:00,20.24,20.24,20.14,20.14,31800.0,11.9539,11.9539,11.8949,11.8949,31800.0
2007-06-06 09:40:00,20.14,20.2,20.14,20.16,20200.0,11.8949,11.9303,11.8949,11.9067,20200.0
2007-06-06 09:45:00,20.15,20.16,20.09,20.09,175800.0,11.9008,11.9067,11.8653,11.8653,175800.0
2007-06-06 09:50:00,20.09,20.16,20.09,20.16,36600.0,11.8653,11.9067,11.8653,11.9067,36600.0
2007-06-06 09:55:00,20.16,20.21,20.13,20.17,41800.0,11.9067,11.9362,11.889,11.9126,41800.0
2007-06-06 10:00:00,20.15,20.2,20.13,20.13,33000.0,11.9008,11.9303,11.889,11.889,33000.0
2007-06-06 10:05:00,20.13,20.14,20.07,20.13,48000.0,11.889,11.8949,11.8535,11.889,48000.0
2007-06-06 10:10:00,20.13,20.18,20.12,20.18,71800.0,11.889,11.9185,11.883,11.9185,71800.0
2007-06-06 10:15:00,20.18,20.18,20.15,20.18,14200.0,11.9185,11.9185,11.9008,11.9185,14200.0
2007-06-06 10:20:00,20.18,20.21,20.18,20.18,31800.0,11.9185,11.9362,11.9185,11.9185,31800.0
2007-06-06 10:25:00,20.18,20.25,20.18,20.25,28400.0,11.9185,11.9598,11.9185,11.9598,28400.0
2007-06-06 10:30:00,20.25,20.27,20.21,20.21,42200.0,11.9598,11.9716,11.9362,11.9362,42200.0
2007-06-06 10:35:00,20.21,20.22,20.13,20.16,48000.0,11.9362,11.9421,11.889,11.9067,48000.0
2007-06-06 10:40:00,20.16,20.2,20.15,20.2,13600.0,11.9067,11.9303,11.9008,11.9303,13600.0
2007-06-06 10:45:00,20.2,20.23,20.18,20.22,17000.0,11.9303,11.948,11.9185,11.9421,17000.0
2007-06-06 10:50:00,20.21,20.21,20.16,20.18,26800.0,11.9362,11.9362,11.9067,11.9185,26800.0
2007-06-06 10:55:00,20.2,20.2,20.14,20.14,21000.0,11.9303,11.9303,11.8949,11.8949,21000.0
2007-06-06 11:00:00,20.13,20.18,20.12,20.14,86400.0,11.889,11.9185,11.883,11.8949,86400.0
2007-06-06 11:05:00,20.14,20.18,20.14,20.17,14800.0,11.8949,11.9185,11.8949,11.9126,14800.0
2007-06-06 11:10:00,20.18,20.18,20.15,20.15,21600.0,11.9185,11.9185,11.9008,11.9008,21600.0
2007-06-06 11:15:00,20.15,20.17,20.14,20.16,17200.0,11.9008,11.9126,11.8949,11.9067,17200.0
2007-06-06 11:20:00,20.16,20.17,20.13,20.15,42000.0,11.9067,11.9126,11.889,11.9008,42000.0
2007-06-06 11:25:00,20.14,20.16,20.13,20.15,41800.0,11.8949,11.9067,11.889,11.9008,41800.0
2007-06-06 11:30:00,20.15,20.19,20.15,20.19,26000.0,11.9008,11.9244,11.9008,11.9244,26000.0
2007-06-06 11:35:00,20.18,20.2,20.16,20.17,23800.0,11.9185,11.9303,11.9067,11.9126,23800.0
2007-06-06 11:40:00,20.17,20.18,20.16,20.18,23600.0,11.9126,11.9185,11.9067,11.9185,23600.0
2007-06-06 11:45:00,20.18,20.18,20.09,20.09,54200.0,11.9185,11.9185,11.8653,11.8653,54200.0
2007-06-06 11:50:00,20.09,20.11,20.07,20.09,67200.0,11.8653,11.8771,11.8535,11.8653,67200.0
2007-06-06 11:55:00,20.09,20.09,20.06,20.07,23600.0,11.8653,11.8653,11.8476,11.8535,23600.0
2007-06-06 12:00:00,20.06,20.1,20.06,20.08,38600.0,11.8476,11.8712,11.8476,11.8594,38600.0
2007-06-06 12:05:00,20.09,20.14,20.09,20.13,45400.0,11.8653,11.8949,11.8653,11.889,45400.0
2007-06-06 12:10:00,20.13,20.14,20.1,20.14,12000.0,11.889,11.8949,11.8712,11.8949,12000.0
2007-06-06 12:15:00,20.13,20.17,20.12,20.17,31400.0,11.889,11.9126,11.883,11.9126,31400.0
2007-06-06 12:20:00,20.17,20.19,20.14,20.15,37600.0,11.9126,11.9244,11.8949,11.9008,37600.0
2007-06-06 12:25:00,20.15,20.15,20.13,20.14,18800.0,11.9008,11.9008,11.889,11.8949,18800.0
2007-06-06 12:30:00,20.13,20.14,20.13,20.14,3800.0,11.889,11.8949,11.889,11.8949,3800.0
2007-06-06 12:35:00,20.16,20.16,20.11,20.11,44000.0,11.9067,11.9067,11.8771,11.8771,44000.0
2007-06-06 12:40:00,20.11,20.13,20.09,20.1,23600.0,11.8771,11.889,11.8653,11.8712,23600.0
2007-06-06 12:45:00,20.12,20.12,20.07,20.08,22000.0,11.883,11.883,11.8535,11.8594,22000.0
2007-06-06 12:50:00,20.07,20.08,20.06,20.06,12400.0,11.8535,11.8594,11.8476,11.8476,12400.0
2007-06-06 12:55:00,20.06,20.07,20.03,20.03,11600.0,11.8476,11.8535,11.8299,11.8299,11600.0
2007-06-06 13:00:00,20.04,20.05,20.02,20.04,23400.0,11.8358,11.8417,11.824,11.8358,23400.0
2007-06-06 13:05:00,20.05,20.05,20.02,20.03,10400.0,11.8417,11.8417,11.824,11.8299,10400.0
2007-06-06 13:10:00,20.03,20.03,19.97,19.99,28200.0,11.8299,11.8299,11.7945,11.8063,28200.0
2007-06-06 13:15:00,19.99,20.01,19.99,20.0,19200.0,11.8063,11.8181,11.8063,11.8122,19200.0
2007-06-06 13:20:00,20.0,20.0,19.95,19.98,40200.0,11.8122,11.8122,11.7826,11.8004,40200.0
2007-06-06 13:25:00,19.99,20.01,19.97,19.99,34200.0,11.8063,11.8181,11.7945,11.8063,34200.0
2007-06-06 13:30:00,19.99,20.0,19.98,19.99,10000.0,11.8063,11.8122,11.8004,11.8063,10000.0
2007-06-06 13:35:00,19.99,20.0,19.98,19.99,16800.0,11.8063,11.8122,11.8004,11.8063,16800.0
2007-06-06 13:40:00,20.0,20.02,20.0,20.02,9000.0,11.8122,11.824,11.8122,11.824,9000.0
2007-06-06 13:45:00,20.02,20.04,20.02,20.04,8000.0,11.824,11.8358,11.824,11.8358,8000.0
2007-06-06 13:50:00,20.04,20.04,20.02,20.03,18200.0,11.8358,11.8358,11.824,11.8299,18200.0
2007-06-06 13:55:00,20.03,20.07,20.03,20.07,11400.0,11.8299,11.8535,11.8299,11.8535,11400.0
2007-06-06 14:00:00,20.06,20.08,20.06,20.06,26600.0,11.8476,11.8594,11.8476,11.8476,26600.0
2007-06-06 14:05:00,20.05,20.06,20.04,20.05,17200.0,11.8417,11.8476,11.8358,11.8417,17200.0
2007-06-06 14:10:00,20.05,20.06,20.0,20.0,21000.0,11.8417,11.8476,11.8122,11.8122,21000.0
2007-06-06 14:15:00,20.0,20.0,19.98,19.98,23600.0,11.8122,11.8122,11.8004,11.8004,23600.0
2007-06-06 14:20:00,19.98,19.99,19.96,19.97,24400.0,11.8004,11.8063,11.7886,11.7945,24400.0
2007-06-06 14:25:00,19.97,20.04,19.97,20.02,30000.0,11.7945,11.8358,11.7945,11.824,30000.0
2007-06-06 14:30:00,20.02,20.04,20.0,20.02,39000.0,11.824,11.8358,11.8122,11.824,39000.0
2007-06-06 14:35:00,20.02,20.02,20.0,20.01,25200.0,11.824,11.824,11.8122,11.8181,25200.0
2007-06-06 14:40:00,20.02,20.06,20.0,20.06,40200.0,11.824,11.8476,11.8122,11.8476,40200.0
2007-06-06 14:45:00,20.07,20.07,20.0,20.0,27400.0,11.8535,11.8535,11.8122,11.8122,27400.0
2007-06-06 14:50:00,20.0,20.02,20.0,20.0,14800.0,11.8122,11.824,11.8122,11.8122,14800.0
2007-06-06 14:55:00,20.0,20.02,20.0,20.0,23400.0,11.8122,11.824,11.8122,11.8122,23400.0
2007-06-06 15:00:00,20.0,20.0,19.97,20.0,24000.0,11.8122,11.8122,11.7945,11.8122,24000.0
2007-06-06 15:05:00,19.99,20.03,19.98,20.02,19000.0,11.8063,11.8299,11.8004,11.824,19000.0
2007-06-06 15:10:00,20.02,20.03,20.01,20.02,26200.0,11.824,11.8299,11.8181,11.824,26200.0
2007-06-06 15:15:00,20.02,20.05,20.02,20.05,23800.0,11.824,11.8417,11.824,11.8417,23800.0
2007-06-06 15:20:00,20.05,20.08,20.05,20.08,20200.0,11.8417,11.8594,11.8417,11.8594,20200.0
2007-06-06 15:25:00,20.08,20.08,20.06,20.07,33000.0,11.8594,11.8594,11.8476,11.8535,33000.0
2007-06-06 15:30:00,20.08,20.11,20.07,20.11,40600.0,11.8594,11.8771,11.8535,11.8771,40600.0
2007-06-06 15:35:00,20.11,20.11,20.09,20.09,42200.0,11.8771,11.8771,11.8653,11.8653,42200.0
2007-06-06 15:40:00,20.09,20.12,20.09,20.11,36200.0,11.8653,11.883,11.8653,11.8771,36200.0
2007-06-06 15:45:00,20.11,20.11,20.08,20.09,37400.0,11.8771,11.8771,11.8594,11.8653,37400.0
2007-06-06 15:50:00,20.08,20.09,20.04,20.05,54800.0,11.8594,11.8653,11.8358,11.8417,54800.0
2007-06-06 15:55:00,20.05,20.06,20.02,20.02,68800.0,11.8417,11.8476,11.824,11.824,68800.0
2007-06-07 09:30:00,19.9,20.0,19.86,20.0,72200.0,11.7531,11.8122,11.7295,11.8122,72200.0
2007-06-07 09:35:00,20.0,20.03,19.85,19.93,67800.0,11.8122,11.8299,11.7236,11.7708,67800.0
2007-06-07 09:40:00,19.93,20.07,19.93,20.07,26200.0,11.7708,11.8535,11.7708,11.8535,26200.0
2007-06-07 09:45:00,20.07,20.07,19.97,20.0,37200.0,11.8535,11.8535,11.7945,11.8122,37200.0
2007-06-07 09:50:00,19.99,20.0,19.92,19.93,22000.0,11.8063,11.8122,11.7649,11.7708,22000.0
2007-06-07 09:55:00,19.94,19.95,19.9,19.91,17200.0,11.7767,11.7826,11.7531,11.759,17200.0
2007-06-07 10:00:00,19.9,19.93,19.88,19.88,18400.0,11.7531,11.7708,11.7413,11.7413,18400.0
2007-06-07 10:05:00,19.9,19.9,19.85,19.87,26600.0,11.7531,11.7531,11.7236,11.7354,26600.0
2007-06-07 10:10:00,19.87,19.91,19.86,19.88,10400.0,11.7354,11.759,11.7295,11.7413,10400.0
2007-06-07 10:15:00,19.89,19.93,19.85,19.87,39000.0,11.7472,11.7708,11.7236,11.7354,39000.0
2007-06-07 10:20:00,19.86,19.93,19.86,19.91,30400.0,11.7295,11.7708,11.7295,11.759,30400.0
2007-06-07 10:25:00,19.91,19.92,19.88,19.89,29000.0,11.759,11.7649,11.7413,11.7472,29000.0
2007-06-07 10:30:00,19.89,20.0,19.89,20.0,36400.0,11.7472,11.8122,11.7472,11.8122,36400.0
2007-06-07 10:35:00,19.99,20.0,19.93,19.93,45400.0,11.8063,11.8122,11.7708,11.7708,45400.0
2007-06-07 10:40:00,19.94,19.97,19.92,19.96,23800.0,11.7767,11.7945,11.7649,11.7886,23800.0
2007-06-07 10:45:00,19.97,19.98,19.95,19.97,34200.0,11.7945,11.8004,11.7826,11.7945,34200.0
2007-06-07 10:50:00,19.96,19.99,19.92,19.99,34200.0,11.7886,11.8063,11.7649,11.8063,34200.0
2007-06-07 10:55:00,19.99,20.0,19.96,19.98,111800.0,11.8063,11.8122,11.7886,11.8004,111800.0
2007-06-07 11:00:00,19.98,19.98,19.95,19.96,68000.0,11.8004,11.8004,11.7826,11.7886,68000.0
2007-06-07 11:05:00,19.96,19.97,19.92,19.93,92800.0,11.7886,11.7945,11.7649,11.7708,92800.0
2007-06-07 11:10:00,19.93,19.95,19.86,19.89,53000.0,11.7708,11.7826,11.7295,11.7472,53000.0
2007-06-07 11:15:00,19.89,19.91,19.85,19.91,68600.0,11.7472,11.759,11.7236,11.759,68600.0
2007-06-07 11:20:00,19.91,19.93,19.88,19.9,57600.0,11.759,11.7708,11.7413,11.7531,57600.0
2007-06-07 11:25:00,19.91,19.91,19.86,19.87,36800.0,11.759,11.759,11.7295,11.7354,36800.0
2007-06-07 11:30:00,19.88,19.9,19.85,19.87,35000.0,11.7413,11.7531,11.7236,11.7354,35000.0
2007-06-07 11:35:00,19.86,19.91,19.86,19.88,15400.0,11.7295,11.759,11.7295,11.7413,15400.0
2007-06-07 11:40:00,19.88,19.89,19.86,19.87,18000.0,11.7413,11.7472,11.7295,11.7354,18000.0
2007-06-07 11:45:00,19.88,19.91,19.88,19.9,6200.0,11.7413,11.759,11.7413,11.7531,6200.0
2007-06-07 11:50:00,19.9,19.9,19.86,19.9,20800.0,11.7531,11.7531,11.7295,11.7531,20800.0
2007-06-07 11:55:00,19.89,19.9,19.87,19.88,26200.0,11.7472,11.7531,11.7354,11.7413,26200.0
2007-06-07 12:00:00,19.88,19.88,19.85,19.86,16000.0,11.7413,11.7413,11.7236,11.7295,16000.0
2007-06-07 12:05:00,19.86,19.88,19.86,19.86,11200.0,11.7295,11.7413,11.7295,11.7295,11200.0
2007-06-07 12:10:00,19.86,19.91,19.86,19.91,18200.0,11.7295,11.759,11.7295,11.759,18200.0
2007-06-07 12:15:00,19.91,19.92,19.88,19.88,39000.0,11.759,11.7649,11.7413,11.7413,39000.0
2007-06-07 12:20:00,19.89,19.92,19.89,19.9,9800.0,11.7472,11.7649,11.7472,11.7531,9800.0
2007-06-07 12:25:00,19.91,19.94,19.9,19.94,14200.0,11.759,11.7767,11.7531,11.7767,14200.0
2007-06-07 12:30:00,19.94,19.96,19.91,19.92,29800.0,11.7767,11.7886,11.759,11.7649,29800.0
2007-06-07 12:35:00,19.91,19.91,19.83,19.83,36200.0,11.759,11.759,11.7118,11.7118,36200.0
2007-06-07 12:40:00,19.83,19.86,19.82,19.82,35000.0,11.7118,11.7295,11.7059,11.7059,35000.0
2007-06-07 12:45:00,19.82,19.83,19.79,19.79,22600.0,11.7059,11.7118,11.6881,11.6881,22600.0
2007-06-07 12:50:00,19.79,19.81,19.77,19.79,31800.0,11.6881,11.7,11.6763,11.6881,31800.0
2007-06-07 12:55:00,19.8,19.87,19.8,19.86,34800.0,11.6941,11.7354,11.6941,11.7295,34800.0
2007-06-07 13:00:00,19.87,19.88,19.86,19.86,40800.0,11.7354,11.7413,11.7295,11.7295,40800.0
2007-06-07 13:05:00,19.86,19.93,19.86,19.91,78800.0,11.7295,11.7708,11.7295,11.759,78800.0
2007-06-07 13:10:00,19.91,19.92,19.89,19.92,18800.0,11.759,11.7649,11.7472,11.7649,18800.0
2007-06-07 13:15:00,19.91,19.91,19.86,19.86,21000.0,11.759,11.759,11.7295,11.7295,21000.0
2007-06-07 13:20:00,19.86,19.86,19.85,19.86,31800.0,11.7295,11.7295,11.7236,11.7295,31800.0
2007-06-07 13:25:00,19.86,19.86,19.85,19.85,25800.0,11.7295,11.7295,11.7236,11.7236,25800.0
2007-06-07 13:30:00,19.86,19.86,19.77,19.81,24000.0,11.7295,11.7295,11.6763,11.7,24000.0
2007-06-07 13:35:00,19.81,19.84,19.77,19.78,29200.0,11.7,11.7177,11.6763,11.6822,29200.0
2007-06-07 13:40:00,19.77,19.78,19.73,19.77,34400.0,11.6763,11.6822,11.6527,11.6763,34400.0
2007-06-07 13:45:00,19.78,19.81,19.75,19.78,32800.0,11.6822,11.7,11.6645,11.6822,32800.0
2007-06-07 13:50:00,19.78,19.78,19.77,19.77,11600.0,11.6822,11.6822,11.6763,11.6763,11600.0
2007-06-07 13:55:00,19.75,19.78,19.74,19.78,30200.0,11.6645,11.6822,11.6586,11.6822,30200.0
2007-06-07 14:00:00,19.78,19.78,19.74,19.74,23400.0,11.6822,11.6822,11.6586,11.6586,23400.0
2007-06-07 14:05:00,19.74,19.76,19.72,19.72,39800.0,11.6586,11.6704,11.6468,11.6468,39800.0
2007-06-07 14:10:00,19.72,19.75,19.72,19.74,130400.0,11.6468,11.6645,11.6468,11.6586,130400.0
2007-06-07 14:15:00,19.74,19.79,19.7,19.79,69400.0,11.6586,11.6881,11.635,11.6881,69400.0
2007-06-07 14:20:00,19.79,19.84,19.78,19.8,29400.0,11.6881,11.7177,11.6822,11.6941,29400.0
2007-06-07 14:25:00,19.81,19.87,19.8,19.86,58400.0,11.7,11.7354,11.6941,11.7295,58400.0
2007-06-07 14:30:00,19.86,19.89,19.83,19.83,34000.0,11.7295,11.7472,11.7118,11.7118,34000.0
2007-06-07 14:35:00,19.82,19.84,19.8,19.83,28400.0,11.7059,11.7177,11.6941,11.7118,28400.0
2007-06-07 14:40:00,19.84,19.9,19.82,19.9,17800.0,11.7177,11.7531,11.7059,11.7531,17800.0
2007-06-07 14:45:00,19.89,19.9,19.84,19.84,40800.0,11.7472,11.7531,11.7177,11.7177,40800.0
2007-06-07 14:50:00,19.85,19.86,19.83,19.85,34800.0,11.7236,11.7295,11.7118,11.7236,34800.0
2007-06-07 14:55:00,19.85,19.85,19.82,19.83,28600.0,11.7236,11.7236,11.7059,11.7118,28600.0
2007-06-07 15:00:00,19.82,19.84,19.8,19.84,24400.0,11.7059,11.7177,11.6941,11.7177,24400.0
2007-06-07 15:05:00,19.83,19.84,19.81,19.83,27200.0,11.7118,11.7177,11.7,11.7118,27200.0
2007-06-07 15:10:00,19.83,19.86,19.82,19.85,27400.0,11.7118,11.7295,11.7059,11.7236,27400.0
2007-06-07 15:15:00,19.86,19.89,19.83,19.84,61200.0,11.7295,11.7472,11.7118,11.7177,61200.0
2007-06-07 15:20:00,19.85,19.87,19.84,19.85,68800.0,11.7236,11.7354,11.7177,11.7236,68800.0
2007-06-07 15:25:00,19.85,19.85,19.81,19.82,88800.0,11.7236,11.7236,11.7,11.7059,88800.0
2007-06-07 15:30:00,19.82,19.86,19.82,19.83,42000.0,11.7059,11.7295,11.7059,11.7118,42000.0
2007-06-07 15:35:00,19.83,19.85,19.79,19.8,61600.0,11.7118,11.7236,11.6881,11.6941,61600.0
2007-06-07 15:40:00,19.8,19.81,19.75,19.78,72400.0,11.6941,11.7,11.6645,11.6822,72400.0
2007-06-07 15:45:00,19.78,19.79,19.74,19.74,56200.0,11.6822,11.6881,11.6586,11.6586,56200.0
2007-06-07 15:50:00,19.74,19.75,19.72,19.73,51400.0,11.6586,11.6645,11.6468,11.6527,51400.0
2007-06-07 15:55:00,19.73,19.74,19.7,19.71,87000.0,11.6527,11.6586,11.635,11.6409,87000.0
2007-06-08 09:30:00,19.75,19.9,19.73,19.89,69600.0,11.6645,11.7531,11.6527,11.7472,69600.0
2007-06-08 09:35:00,19.86,19.86,19.77,19.78,67600.0,11.7295,11.7295,11.6763,11.6822,67600.0
2007-06-08 09:40:00,19.78,19.83,19.78,19.83,102200.0,11.6822,11.7118,11.6822,11.7118,102200.0
2007-06-08 09:45:00,19.84,19.94,19.83,19.94,94200.0,11.7177,11.7767,11.7118,11.7767,94200.0
2007-06-08 09:50:00,19.93,19.99,19.93,19.98,112000.0,11.7708,11.8063,11.7708,11.8004,112000.0
2007-06-08 09:55:00,19.98,20.05,19.98,20.02,129000.0,11.8004,11.8417,11.8004,11.824,129000.0
2007-06-08 10:00:00,20.02,20.06,20.0,20.06,117800.0,11.824,11.8476,11.8122,11.8476,117800.0
2007-06-08 10:05:00,20.06,20.06,19.93,19.95,317600.0,11.8476,11.8476,11.7708,11.7826,317600.0
2007-06-08 10:10:00,19.96,19.99,19.93,19.97,32600.0,11.7886,11.8063,11.7708,11.7945,32600.0
2007-06-08 10:15:00,19.96,19.98,19.91,19.94,54800.0,11.7886,11.8004,11.759,11.7767,54800.0
2007-06-08 10:20:00,19.95,19.97,19.93,19.96,24600.0,11.7826,11.7945,11.7708,11.7886,24600.0
2007-06-08 10:25:00,19.95,20.03,19.95,20.03,43200.0,11.7826,11.8299,11.7826,11.8299,43200.0
2007-06-08 10:30:00,20.03,20.03,19.97,20.02,28400.0,11.8299,11.8299,11.7945,11.824,28400.0
2007-06-08 10:35:00,20.02,20.04,19.99,20.03,44200.0,11.824,11.8358,11.8063,11.8299,44200.0
2007-06-08 10:40:00,20.02,20.04,20.0,20.03,34200.0,11.824,11.8358,11.8122,11.8299,34200.0
2007-06-08 10:45:00,20.02,20.06,20.01,20.04,26600.0,11.824,11.8476,11.8181,11.8358,26600.0
2007-06-08 10:50:00,20.04,20.04,20.0,20.03,25800.0,11.8358,11.8358,11.8122,11.8299,25800.0
2007-06-08 10:55:00,20.02,20.04,20.0,20.02,23400.0,11.824,11.8358,11.8122,11.824,23400.0
2007-06-08 11:00:00,20.02,20.04,20.0,20.0,38200.0,11.824,11.8358,11.8122,11.8122,38200.0
2007-06-08 11:05:00,20.01,20.03,19.98,20.0,41400.0,11.8181,11.8299,11.8004,11.8122,41400.0
2007-06-08 11:10:00,20.01,20.02,19.97,20.0,41800.0,11.8181,11.824,11.7945,11.8122,41800.0
2007-06-08 11:15:00,20.01,20.06,20.01,20.05,45200.0,11.8181,11.8476,11.8181,11.8417,45200.0
2007-06-08 11:20:00,20.05,20.06,20.03,20.05,22600.0,11.8417,11.8476,11.8299,11.8417,22600.0
2007-06-08 11:25:00,20.05,20.06,20.03,20.04,24200.0,11.8417,11.8476,11.8299,11.8358,24200.0
2007-06-08 11:30:00,20.04,20.06,20.04,20.05,17800.0,11.8358,11.8476,11.8358,11.8417,17800.0
2007-06-08 11:35:00,20.06,20.06,20.03,20.05,25200.0,11.8476,11.8476,11.8299,11.8417,25200.0
2007-06-08 11:40:00,20.05,20.06,20.02,20.04,79800.0,11.8417,11.8476,11.824,11.8358,79800.0
2007-06-08 11:45:00,20.04,20.05,20.03,20.03,13200.0,11.8358,11.8417,11.8299,11.8299,13200.0
2007-06-08 11:50:00,20.03,20.06,20.03,20.04,36200.0,11.8299,11.8476,11.8299,11.8358,36200.0
2007-06-08 11:55:00,20.05,20.06,20.03,20.06,21800.0,11.8417,11.8476,11.8299,11.8476,21800.0
2007-06-08 12:00:00,20.06,20.11,20.05,20.11,73800.0,11.8476,11.8771,11.8417,11.8771,73800.0
2007-06-08 12:05:00,20.11,20.11,20.08,20.1,33800.0,11.8771,11.8771,11.8594,11.8712,33800.0
2007-06-08 12:10:00,20.1,20.11,20.07,20.11,38000.0,11.8712,11.8771,11.8535,11.8771,38000.0
2007-06-08 12:15:00,20.11,20.12,20.09,20.12,21200.0,11.8771,11.883,11.8653,11.883,21200.0
2007-06-08 12:20:00,20.11,20.15,20.1,20.1,30200.0,11.8771,11.9008,11.8712,11.8712,30200.0
2007-06-08 12:25:00,20.1,20.14,20.1,20.11,24400.0,11.8712,11.8949,11.8712,11.8771,24400.0
2007-06-08 12:30:00,20.11,20.11,20.08,20.11,20800.0,11.8771,11.8771,11.8594,11.8771,20800.0
2007-06-08 12:35:00,20.11,20.11,20.07,20.09,19400.0,11.8771,11.8771,11.8535,11.8653,19400.0
2007-06-08 12:40:00,20.09,20.09,20.04,20.04,13800.0,11.8653,11.8653,11.8358,11.8358,13800.0
2007-06-08 12:45:00,20.03,20.07,20.03,20.04,17800.0,11.8299,11.8535,11.8299,11.8358,17800.0
2007-06-08 12:50:00,20.05,20.07,20.04,20.04,13200.0,11.8417,11.8535,11.8358,11.8358,13200.0
2007-06-08 12:55:00,20.05,20.08,20.05,20.08,8400.0,11.8417,11.8594,11.8417,11.8594,8400.0
2007-06-08 13:00:00,20.07,20.08,20.04,20.06,36600.0,11.8535,11.8594,11.8358,11.8476,36600.0
2007-06-08 13:05:00,20.06,20.06,20.03,20.03,17600.0,11.8476,11.8476,11.8299,11.8299,17600.0
2007-06-08 13:10:00,20.03,20.06,20.03,20.04,26800.0,11.8299,11.8476,11.8299,11.8358,26800.0
2007-06-08 13:15:00,20.03,20.05,20.03,20.05,8000.0,11.8299,11.8417,11.8299,11.8417,8000.0
2007-06-08 13:20:00,20.05,20.07,20.05,20.07,27000.0,11.8417,11.8535,11.8417,11.8535,27000.0
2007-06-08 13:25:00,20.08,20.1,20.06,20.09,25800.0,11.8594,11.8712,11.8476,11.8653,25800.0
2007-06-08 13:30:00,20.09,20.11,20.08,20.11,44400.0,11.8653,11.8771,11.8594,11.8771,44400.0
2007-06-08 13:35:00,20.11,20.14,20.1,20.13,34200.0,11.8771,11.8949,11.8712,11.889,34200.0
2007-06-08 13:40:00,20.13,20.18,20.12,20.18,50200.0,11.889,11.9185,11.883,11.9185,50200.0
2007-06-08 13:45:00,20.18,20.18,20.14,20.18,46600.0,11.9185,11.9185,11.8949,11.9185,46600.0
2007-06-08 13:50:00,20.18,20.18,20.13,20.13,19600.0,11.9185,11.9185,11.889,11.889,19600.0
2007-06-08 13:55:00,20.13,20.13,20.11,20.13,10000.0,11.889,11.889,11.8771,11.889,10000.0
2007-06-08 14:00:00,20.13,20.17,20.13,20.16,59000.0,11.889,11.9126,11.889,11.9067,59000.0
2007-06-08 14:05:00,20.16,20.21,20.15,20.21,62400.0,11.9067,11.9362,11.9008,11.9362,62400.0
2007-06-08 14:10:00,20.21,20.23,20.18,20.18,32000.0,11.9362,11.948,11.9185,11.9185,32000.0
2007-06-08 14:15:00,20.18,20.22,20.18,20.2,56800.0,11.9185,11.9421,11.9185,11.9303,56800.0
2007-06-08 14:20:00,20.2,20.23,20.2,20.21,20400.0,11.9303,11.948,11.9303,11.9362,20400.0
2007-06-08 14:25:00,20.21,20.25,20.18,20.18,56800.0,11.9362,11.9598,11.9185,11.9185,56800.0
2007-06-08 14:30:00,20.18,20.19,20.14,20.17,34200.0,11.9185,11.9244,11.8949,11.9126,34200.0
2007-06-08 14:35:00,20.18,20.21,20.17,20.21,18400.0,11.9185,11.9362,11.9126,11.9362,18400.0
2007-06-08 14:40:00,20.21,20.21,20.16,20.16,25600.0,11.9362,11.9362,11.9067,11.9067,25600.0
2007-06-08 14:45:00,20.17,20.18,20.15,20.17,36200.0,11.9126,11.9185,11.9008,11.9126,36200.0
2007-06-08 14:50:00,20.17,20.18,20.15,20.16,17600.0,11.9126,11.9185,11.9008,11.9067,17600.0
2007-06-08 14:55:00,20.16,20.22,20.16,20.18,57800.0,11.9067,11.9421,11.9067,11.9185,57800.0
2007-06-08 15:00:00,20.18,20.22,20.18,20.21,47200.0,11.9185,11.9421,11.9185,11.9362,47200.0
2007-06-08 15:05:00,20.2,20.2,20.16,20.16,26400.0,11.9303,11.9303,11.9067,11.9067,26400.0
2007-06-08 15:10:00,20.17,20.21,20.16,20.19,34200.0,11.9126,11.9362,11.9067,11.9244,34200.0
2007-06-08 15:15:00,20.19,20.2,20.15,20.18,34000.0,11.9244,11.9303,11.9008,11.9185,34000.0
2007-06-08 15:20:00,20.17,20.18,20.15,20.18,34200.0,11.9126,11.9185,11.9008,11.9185,34200.0
2007-06-08 15:25:00,20.18,20.18,20.16,20.18,26400.0,11.9185,11.9185,11.9067,11.9185,26400.0
2007-06-08 15:30:00,20.18,20.24,20.18,20.23,115200.0,11.9185,11.9539,11.9185,11.948,115200.0
2007-06-08 15:35:00,20.23,20.25,20.2,20.25,56000.0,11.948,11.9598,11.9303,11.9598,56000.0
2007-06-08 15:40:00,20.25,20.27,20.24,20.25,55000.0,11.9598,11.9716,11.9539,11.9598,55000.0
2007-06-08 15:45:00,20.26,20.29,19.71,20.27,157800.0,11.9657,11.9835,11.6409,11.9716,157800.0
2007-06-08 15:50:00,20.27,20.3,20.27,20.28,98600.0,11.9716,11.9894,11.9716,11.9775,98600.0
2007-06-08 15:55:00,20.28,20.29,20.23,20.24,122200.0,11.9775,11.9835,11.948,11.9539,122200.0
2007-06-11 09:30:00,20.3,20.3,20.12,20.25,49600.0,11.9894,11.9894,11.883,11.9598,49600.0
2007-06-11 09:35:00,20.25,20.25,20.2,20.2,21600.0,11.9598,11.9598,11.9303,11.9303,21600.0
2007-06-11 09:40:00,20.22,20.23,20.16,20.21,39800.0,11.9421,11.948,11.9067,11.9362,39800.0
2007-06-11 09:45:00,20.22,20.28,20.19,20.21,32200.0,11.9421,11.9775,11.9244,11.9362,32200.0
2007-06-11 09:50:00,20.21,20.22,20.18,20.18,39400.0,11.9362,11.9421,11.9185,11.9185,39400.0
2007-06-11 09:55:00,20.18,20.25,20.16,20.23,51400.0,11.9185,11.9598,11.9067,11.948,51400.0
2007-06-11 10:00:00,20.23,20.27,20.18,20.23,38000.0,11.948,11.9716,11.9185,11.948,38000.0
2007-06-11 10:05:00,20.24,20.25,20.18,20.23,89000.0,11.9539,11.9598,11.9185,11.948,89000.0
2007-06-11 10:10:00,20.22,20.24,20.18,20.23,72600.0,11.9421,11.9539,11.9185,11.948,72600.0
2007-06-11 10:15:00,20.23,20.26,20.18,20.25,47600.0,11.948,11.9657,11.9185,11.9598,47600.0
2007-06-11 10:20:00,20.26,20.26,20.21,20.22,73600.0,11.9657,11.9657,11.9362,11.9421,73600.0
2007-06-11 10:25:00,20.22,20.25,20.2,20.21,61800.0,11.9421,11.9598,11.9303,11.9362,61800.0
2007-06-11 10:30:00,20.2,20.25,20.2,20.24,64200.0,11.9303,11.9598,11.9303,11.9539,64200.0
2007-06-11 10:35:00,20.24,20.25,20.21,20.23,45000.0,11.9539,11.9598,11.9362,11.948,45000.0
2007-06-11 10:40:00,20.23,20.25,20.21,20.24,41600.0,11.948,11.9598,11.9362,11.9539,41600.0
2007-06-11 10:45:00,20.24,20.24,20.22,20.23,30400.0,11.9539,11.9539,11.9421,11.948,30400.0
2007-06-11 10:50:00,20.24,20.25,20.2,20.25,59000.0,11.9539,11.9598,11.9303,11.9598,59000.0
2007-06-11 10:55:00,20.25,20.26,20.24,20.25,66600.0,11.9598,11.9657,11.9539,11.9598,66600.0
2007-06-11 11:00:00,20.25,20.26,20.23,20.26,16400.0,11.9598,11.9657,11.948,11.9657,16400.0
2007-06-11 11:05:00,20.25,20.25,20.23,20.25,23600.0,11.9598,11.9598,11.948,11.9598,23600.0
2007-06-11 11:10:00,20.25,20.25,20.22,20.22,30600.0,11.9598,11.9598,11.9421,11.9421,30600.0
2007-06-11 11:15:00,20.22,20.23,20.22,20.23,5200.0,11.9421,11.948,11.9421,11.948,5200.0
2007-06-11 11:20:00,20.24,20.25,20.23,20.25,18000.0,11.9539,11.9598,11.948,11.9598,18000.0
2007-06-11 11:25:00,20.25,20.28,20.24,20.24,59800.0,11.9598,11.9775,11.9539,11.9539,59800.0
2007-06-11 11:30:00,20.24,20.32,20.24,20.28,121200.0,11.9539,12.0012,11.9539,11.9775,121200.0
2007-06-11 11:35:00,20.28,20.33,20.28,20.31,22400.0,11.9775,12.0071,11.9775,11.9953,22400.0
2007-06-11 11:40:00,20.32,20.35,20.32,20.34,29600.0,12.0012,12.0189,12.0012,12.013,29600.0
2007-06-11 11:45:00,20.32,20.37,20.32,20.35,64800.0,12.0012,12.0307,12.0012,12.0189,64800.0
2007-06-11 11:50:00,20.36,20.36,20.34,20.35,9600.0,12.0248,12.0248,12.013,12.0189,9600.0
2007-06-11 11:55:00,20.35,20.36,20.32,20.34,15400.0,12.0189,12.0248,12.0012,12.013,15400.0
2007-06-11 12:00:00,20.33,20.34,20.33,20.34,9600.0,12.0071,12.013,12.0071,12.013,9600.0
2007-06-11 12:05:00,20.33,20.36,20.32,20.33,18400.0,12.0071,12.0248,12.0012,12.0071,18400.0
2007-06-11 12:10:00,20.33,20.33,20.32,20.33,9600.0,12.0071,12.0071,12.0012,12.0071,9600.0
2007-06-11 12:15:00,20.32,20.32,20.3,20.31,9000.0,12.0012,12.0012,11.9894,11.9953,9000.0
2007-06-11 12:20:00,20.31,20.31,20.28,20.28,7200.0,11.9953,11.9953,11.9775,11.9775,7200.0
2007-06-11 12:25:00,20.28,20.28,20.27,20.27,6800.0,11.9775,11.9775,11.9716,11.9716,6800.0
2007-06-11 12:30:00,20.27,20.27,20.26,20.26,9400.0,11.9716,11.9716,11.9657,11.9657,9400.0
2007-06-11 12:35:00,20.25,20.27,20.25,20.27,3000.0,11.9598,11.9716,11.9598,11.9716,3000.0
2007-06-11 12:40:00,20.25,20.26,20.25,20.26,4200.0,11.9598,11.9657,11.9598,11.9657,4200.0
2007-06-11 12:45:00,20.27,20.31,20.25,20.31,18000.0,11.9716,11.9953,11.9598,11.9953,18000.0
2007-06-11 12:50:00,20.3,20.34,20.3,20.34,9600.0,11.9894,12.013,11.9894,12.013,9600.0
2007-06-11 12:55:00,20.36,20.38,20.34,20.36,28600.0,12.0248,12.0366,12.013,12.0248,28600.0
2007-06-11 13:00:00,20.36,20.36,20.31,20.31,19000.0,12.0248,12.0248,11.9953,11.9953,19000.0
2007-06-11 13:05:00,20.31,20.34,20.3,20.34,41800.0,11.9953,12.013,11.9894,12.013,41800.0
2007-06-11 13:10:00,20.35,20.37,20.35,20.36,75200.0,12.0189,12.0307,12.0189,12.0248,75200.0
2007-06-11 13:15:00,20.36,20.36,20.34,20.35,17400.0,12.0248,12.0248,12.013,12.0189,17400.0
2007-06-11 13:20:00,20.35,20.36,20.35,20.36,5000.0,12.0189,12.0248,12.0189,12.0248,5000.0
2007-06-11 13:25:00,20.36,20.36,20.33,20.33,14800.0,12.0248,12.0248,12.0071,12.0071,14800.0
2007-06-11 13:30:00,20.32,20.35,20.32,20.33,77600.0,12.0012,12.0189,12.0012,12.0071,77600.0
2007-06-11 13:35:00,20.33,20.33,20.32,20.33,8800.0,12.0071,12.0071,12.0012,12.0071,8800.0
2007-06-11 13:40:00,20.33,20.38,20.32,20.36,45400.0,12.0071,12.0366,12.0012,12.0248,45400.0
2007-06-11 13:45:00,20.36,20.37,20.34,20.35,29000.0,12.0248,12.0307,12.013,12.0189,29000.0
2007-06-11 13:50:00,20.34,20.35,20.34,20.34,22600.0,12.013,12.0189,12.013,12.013,22600.0
2007-06-11 13:55:00,20.34,20.34,20.32,20.33,9000.0,12.013,12.013,12.0012,12.0071,9000.0
2007-06-11 14:00:00,20.33,20.35,20.32,20.35,15600.0,12.0071,12.0189,12.0012,12.0189,15600.0
2007-06-11 14:05:00,20.35,20.38,20.34,20.37,14200.0,12.0189,12.0366,12.013,12.0307,14200.0
2007-06-11 14:10:00,20.36,20.38,20.35,20.35,17200.0,12.0248,12.0366,12.0189,12.0189,17200.0
2007-06-11 14:15:00,20.35,20.36,20.33,20.35,24000.0,12.0189,12.0248,12.0071,12.0189,24000.0
2007-06-11 14:20:00,20.34,20.36,20.34,20.35,12600.0,12.013,12.0248,12.013,12.0189,12600.0
2007-06-11 14:25:00,20.35,20.37,20.35,20.36,13800.0,12.0189,12.0307,12.0189,12.0248,13800.0
2007-06-11 14:30:00,20.36,20.36,20.33,20.33,47600.0,12.0248,12.0248,12.0071,12.0071,47600.0
2007-06-11 14:35:00,20.33,20.35,20.33,20.34,20200.0,12.0071,12.0189,12.0071,12.013,20200.0
2007-06-11 14:40:00,20.34,20.38,20.33,20.36,41800.0,12.013,12.0366,12.0071,12.0248,41800.0
2007-06-11 14:45:00,20.36,20.39,20.35,20.36,40200.0,12.0248,12.0425,12.0189,12.0248,40200.0
2007-06-11 14:50:00,20.36,20.39,20.35,20.37,39600.0,12.0248,12.0425,12.0189,12.0307,39600.0
2007-06-11 14:55:00,20.36,20.38,20.36,20.36,26400.0,12.0248,12.0366,12.0248,12.0248,26400.0
2007-06-11 15:00:00,20.36,20.36,20.33,20.34,44600.0,12.0248,12.0248,12.0071,12.013,44600.0
2007-06-11 15:05:00,20.34,20.36,20.33,20.35,31600.0,12.013,12.0248,12.0071,12.0189,31600.0
2007-06-11 15:10:00,20.34,20.4,20.34,20.38,54200.0,12.013,12.0484,12.013,12.0366,54200.0
2007-06-11 15:15:00,20.38,20.41,20.38,20.4,36200.0,12.0366,12.0543,12.0366,12.0484,36200.0
2007-06-11 15:20:00,20.4,20.41,20.37,20.41,76000.0,12.0484,12.0543,12.0307,12.0543,76000.0
2007-06-11 15:25:00,20.41,20.41,20.39,20.39,52400.0,12.0543,12.0543,12.0425,12.0425,52400.0
2007-06-11 15:30:00,20.39,20.4,20.37,20.38,35800.0,12.0425,12.0484,12.0307,12.0366,35800.0
2007-06-11 15:35:00,20.37,20.38,20.32,20.32,57600.0,12.0307,12.0366,12.0012,12.0012,57600.0
2007-06-11 15:40:00,20.33,20.38,20.33,20.38,79600.0,12.0071,12.0366,12.0071,12.0366,79600.0
2007-06-11 15:45:00,20.37,20.38,20.36,20.36,107600.0,12.0307,12.0366,12.0248,12.0248,107600.0
2007-06-11 15:50:00,20.36,20.36,20.3,20.31,79600.0,12.0248,12.0248,11.9894,11.9953,79600.0
2007-06-11 15:55:00,20.31,20.32,20.29,20.3,54200.0,11.9953,12.0012,11.9835,11.9894,54200.0
2007-06-12 09:30:00,20.14,20.18,20.05,20.1,65800.0,11.8949,11.9185,11.8417,11.8712,65800.0
2007-06-12 09:35:00,20.1,20.18,20.08,20.17,71600.0,11.8712,11.9185,11.8594,11.9126,71600.0
2007-06-12 09:40:00,20.16,20.26,20.16,20.26,68800.0,11.9067,11.9657,11.9067,11.9657,68800.0
2007-06-12 09:45:00,20.26,20.28,20.21,20.23,128200.0,11.9657,11.9775,11.9362,11.948,128200.0
2007-06-12 09:50:00,20.23,20.23,20.2,20.21,42400.0,11.948,11.948,11.9303,11.9362,42400.0
2007-06-12 09:55:00,20.22,20.22,20.17,20.17,26000.0,11.9421,11.9421,11.9126,11.9126,26000.0
2007-06-12 10:00:00,20.16,20.18,20.14,20.17,49200.0,11.9067,11.9185,11.8949,11.9126,49200.0
2007-06-12 10:05:00,20.17,20.19,20.16,20.17,22600.0,11.9126,11.9244,11.9067,11.9126,22600.0
2007-06-12 10:10:00,20.17,20.19,20.17,20.17,37800.0,11.9126,11.9244,11.9126,11.9126,37800.0
2007-06-12 10:15:00,20.18,20.18,20.13,20.17,76200.0,11.9185,11.9185,11.889,11.9126,76200.0
2007-06-12 10:20:00,20.17,20.17,20.1,20.11,46400.0,11.9126,11.9126,11.8712,11.8771,46400.0
2007-06-12 10:25:00,20.11,20.11,20.07,20.09,30600.0,11.8771,11.8771,11.8535,11.8653,30600.0
2007-06-12 10:30:00,20.1,20.15,20.1,20.14,33000.0,11.8712,11.9008,11.8712,11.8949,33000.0
2007-06-12 10:35:00,20.15,20.15,20.12,20.15,13400.0,11.9008,11.9008,11.883,11.9008,13400.0
2007-06-12 10:40:00,20.15,20.15,20.11,20.11,22000.0,11.9008,11.9008,11.8771,11.8771,22000.0
2007-06-12 10:45:00,20.11,20.15,20.11,20.15,49400.0,11.8771,11.9008,11.8771,11.9008,49400.0
2007-06-12 10:50:00,20.15,20.16,20.14,20.14,24800.0,11.9008,11.9067,11.8949,11.8949,24800.0
2007-06-12 10:55:00,20.15,20.18,20.15,20.16,42200.0,11.9008,11.9185,11.9008,11.9067,42200.0
2007-06-12 11:00:00,20.16,20.16,20.13,20.13,22200.0,11.9067,11.9067,11.889,11.889,22200.0
2007-06-12 11:05:00,20.13,20.15,20.09,20.15,109600.0,11.889,11.9008,11.8653,11.9008,109600.0
2007-06-12 11:10:00,20.16,20.18,20.15,20.18,23800.0,11.9067,11.9185,11.9008,11.9185,23800.0
2007-06-12 11:15:00,20.18,20.2,20.16,20.16,40000.0,11.9185,11.9303,11.9067,11.9067,40000.0
2007-06-12 11:20:00,20.16,20.18,20.15,20.18,31000.0,11.9067,11.9185,11.9008,11.9185,31000.0
2007-06-12 11:25:00,20.18,20.18,20.15,20.15,29800.0,11.9185,11.9185,11.9008,11.9008,29800.0
2007-06-12 11:30:00,20.16,20.18,20.15,20.18,42400.0,11.9067,11.9185,11.9008,11.9185,42400.0
2007-06-12 11:35:00,20.18,20.21,20.18,20.2,26600.0,11.9185,11.9362,11.9185,11.9303,26600.0
2007-06-12 11:40:00,20.2,20.24,20.2,20.22,20400.0,11.9303,11.9539,11.9303,11.9421,20400.0
2007-06-12 11:45:00,20.23,20.25,20.22,20.24,29000.0,11.948,11.9598,11.9421,11.9539,29000.0
2007-06-12 11:50:00,20.25,20.27,20.24,20.27,16600.0,11.9598,11.9716,11.9539,11.9716,16600.0
2007-06-12 11:55:00,20.27,20.31,20.27,20.3,38600.0,11.9716,11.9953,11.9716,11.9894,38600.0
2007-06-12 12:00:00,20.3,20.3,20.24,20.24,22200.0,11.9894,11.9894,11.9539,11.9539,22200.0
2007-06-12 12:05:00,20.24,20.24,20.21,20.23,15600.0,11.9539,11.9539,11.9362,11.948,15600.0
2007-06-12 12:10:00,20.23,20.25,20.22,20.23,28600.0,11.948,11.9598,11.9421,11.948,28600.0
2007-06-12 12:15:00,20.23,20.25,20.21,20.25,14000.0,11.948,11.9598,11.9362,11.9598,14000.0
2007-06-12 12:20:00,20.25,20.27,20.23,20.24,12400.0,11.9598,11.9716,11.948,11.9539,12400.0
2007-06-12 12:25:00,20.23,20.24,20.21,20.21,4800.0,11.948,11.9539,11.9362,11.9362,4800.0
2007-06-12 12:30:00,20.21,20.21,20.18,20.18,12400.0,11.9362,11.9362,11.9185,11.9185,12400.0
2007-06-12 12:35:00,20.18,20.18,20.16,20.17,20400.0,11.9185,11.9185,11.9067,11.9126,20400.0
2007-06-12 12:40:00,20.17,20.18,20.16,20.18,29600.0,11.9126,11.9185,11.9067,11.9185,29600.0
2007-06-12 12:45:00,20.18,20.2,20.18,20.19,9200.0,11.9185,11.9303,11.9185,11.9244,9200.0
2007-06-12 12:50:00,20.18,20.19,20.15,20.15,15200.0,11.9185,11.9244,11.9008,11.9008,15200.0
2007-06-12 12:55:00,20.15,20.15,20.14,20.14,15200.0,11.9008,11.9008,11.8949,11.8949,15200.0
2007-06-12 13:00:00,20.14,20.15,20.12,20.14,26200.0,11.8949,11.9008,11.883,11.8949,26200.0
2007-06-12 13:05:00,20.14,20.14,20.13,20.14,6200.0,11.8949,11.8949,11.889,11.8949,6200.0
2007-06-12 13:10:00,20.14,20.14,20.13,20.14,14600.0,11.8949,11.8949,11.889,11.8949,14600.0
2007-06-12 13:15:00,20.14,20.2,20.14,20.18,45200.0,11.8949,11.9303,11.8949,11.9185,45200.0
2007-06-12 13:20:00,20.19,20.22,20.18,20.2,19400.0,11.9244,11.9421,11.9185,11.9303,19400.0
2007-06-12 13:25:00,20.2,20.22,20.18,20.21,29400.0,11.9303,11.9421,11.9185,11.9362,29400.0
2007-06-12 13:30:00,20.2,20.2,20.16,20.17,14600.0,11.9303,11.9303,11.9067,11.9126,14600.0
2007-06-12 13:35:00,20.17,20.2,20.15,20.2,20000.0,11.9126,11.9303,11.9008,11.9303,20000.0
2007-06-12 13:40:00,20.18,20.22,20.18,20.22,54400.0,11.9185,11.9421,11.9185,11.9421,54400.0
2007-06-12 13:45:00,20.21,20.29,20.21,20.28,29200.0,11.9362,11.9835,11.9362,11.9775,29200.0
2007-06-12 13:50:00,20.28,20.3,20.27,20.27,21600.0,11.9775,11.9894,11.9716,11.9716,21600.0
2007-06-12 13:55:00,20.27,20.34,20.27,20.34,29400.0,11.9716,12.013,11.9716,12.013,29400.0
2007-06-12 14:00:00,20.33,20.38,20.31,20.38,48800.0,12.0071,12.0366,11.9953,12.0366,48800.0
2007-06-12 14:05:00,20.38,20.39,20.33,20.33,19200.0,12.0366,12.0425,12.0071,12.0071,19200.0
2007-06-12 14:10:00,20.33,20.34,20.31,20.34,18000.0,12.0071,12.013,11.9953,12.013,18000.0
2007-06-12 14:15:00,20.35,20.35,20.28,20.31,30400.0,12.0189,12.0189,11.9775,11.9953,30400.0
2007-06-12 14:20:00,20.31,20.31,20.27,20.31,82600.0,11.9953,11.9953,11.9716,11.9953,82600.0
2007-06-12 14:25:00,20.3,20.32,20.27,20.28,15400.0,11.9894,12.0012,11.9716,11.9775,15400.0
2007-06-12 14:30:00,20.29,20.35,20.28,20.33,36600.0,11.9835,12.0189,11.9775,12.0071,36600.0
2007-06-12 14:35:00,20.33,20.35,20.3,20.32,33800.0,12.0071,12.0189,11.9894,12.0012,33800.0
2007-06-12 14:40:00,20.31,20.32,20.29,20.3,38000.0,11.9953,12.0012,11.9835,11.9894,38000.0
2007-06-12 14:45:00,20.29,20.31,20.28,20.28,61800.0,11.9835,11.9953,11.9775,11.9775,61800.0
2007-06-12 14:50:00,20.29,20.33,20.29,20.33,19600.0,11.9835,12.0071,11.9835,12.0071,19600.0
2007-06-12 14:55:00,20.34,20.36,20.31,20.36,26400.0,12.013,12.0248,11.9953,12.0248,26400.0
2007-06-12 15:00:00,20.36,20.38,20.31,20.32,48600.0,12.0248,12.0366,11.9953,12.0012,48600.0
2007-06-12 15:05:00,20.32,20.33,20.29,20.3,65400.0,12.0012,12.0071,11.9835,11.9894,65400.0
2007-06-12 15:10:00,20.29,20.3,20.25,20.25,44600.0,11.9835,11.9894,11.9598,11.9598,44600.0
2007-06-12 15:15:00,20.25,20.27,20.22,20.25,44200.0,11.9598,11.9716,11.9421,11.9598,44200.0
2007-06-12 15:20:00,20.25,20.3,20.24,20.28,43400.0,11.9598,11.9894,11.9539,11.9775,43400.0
2007-06-12 15:25:00,20.27,20.28,20.25,20.27,52000.0,11.9716,11.9775,11.9598,11.9716,52000.0
2007-06-12 15:30:00,20.27,20.3,20.25,20.25,50200.0,11.9716,11.9894,11.9598,11.9598,50200.0
2007-06-12 15:35:00,20.25,20.28,20.25,20.26,70600.0,11.9598,11.9775,11.9598,11.9657,70600.0
2007-06-12 15:40:00,20.25,20.26,20.24,20.24,86200.0,11.9598,11.9657,11.9539,11.9539,86200.0
2007-06-12 15:45:00,20.23,20.25,20.21,20.22,54600.0,11.948,11.9598,11.9362,11.9421,54600.0
2007-06-12 15:50:00,20.23,20.28,20.23,20.23,122600.0,11.948,11.9775,11.948,11.948,122600.0
2007-06-12 15:55:00,20.24,20.28,20.24,20.28,107200.0,11.9539,11.9775,11.9539,11.9775,107200.0
2007-06-13 09:30:00,20.37,20.4,20.32,20.36,81000.0,12.0307,12.0484,12.0012,12.0248,81000.0
2007-06-13 09:35:00,20.38,20.42,20.34,20.4,43200.0,12.0366,12.0602,12.013,12.0484,43200.0
2007-06-13 09:40:00,20.4,20.43,20.36,20.38,85800.0,12.0484,12.0661,12.0248,12.0366,85800.0
2007-06-13 09:45:00,20.37,20.46,20.36,20.46,71000.0,12.0307,12.0839,12.0248,12.0839,71000.0
2007-06-13 09:50:00,20.46,20.61,20.46,20.59,151800.0,12.0839,12.1724,12.0839,12.1606,151800.0
2007-06-13 09:55:00,20.59,20.59,20.55,20.58,38400.0,12.1606,12.1606,12.137,12.1547,38400.0
2007-06-13 10:00:00,20.58,20.59,20.52,20.54,88800.0,12.1547,12.1606,12.1193,12.1311,88800.0
2007-06-13 10:05:00,20.54,20.55,20.5,20.5,47800.0,12.1311,12.137,12.1075,12.1075,47800.0
2007-06-13 10:10:00,20.5,20.53,20.47,20.51,50200.0,12.1075,12.1252,12.0898,12.1134,50200.0
2007-06-13 10:15:00,20.5,20.61,20.5,20.58,45400.0,12.1075,12.1724,12.1075,12.1547,45400.0
2007-06-13 10:20:00,20.59,20.64,20.58,20.62,71400.0,12.1606,12.1902,12.1547,12.1784,71400.0
2007-06-13 10:25:00,20.62,20.64,20.58,20.59,41600.0,12.1784,12.1902,12.1547,12.1606,41600.0
2007-06-13 10:30:00,20.58,20.63,20.57,20.63,53000.0,12.1547,12.1843,12.1488,12.1843,53000.0
2007-06-13 10:35:00,20.63,20.66,20.59,20.61,91000.0,12.1843,12.202,12.1606,12.1724,91000.0
2007-06-13 10:40:00,20.61,20.65,20.6,20.61,39600.0,12.1724,12.1961,12.1665,12.1724,39600.0
2007-06-13 10:45:00,20.61,20.67,20.61,20.64,73800.0,12.1724,12.2079,12.1724,12.1902,73800.0
2007-06-13 10:50:00,20.64,20.65,20.6,20.63,61000.0,12.1902,12.1961,12.1665,12.1843,61000.0
2007-06-13 10:55:00,20.63,20.67,20.62,20.65,42600.0,12.1843,12.2079,12.1784,12.1961,42600.0
2007-06-13 11:00:00,20.65,20.65,20.59,20.61,51200.0,12.1961,12.1961,12.1606,12.1724,51200.0
2007-06-13 11:05:00,20.62,20.62,20.6,20.61,20600.0,12.1784,12.1784,12.1665,12.1724,20600.0
2007-06-13 11:10:00,20.61,20.61,20.56,20.6,35600.0,12.1724,12.1724,12.1429,12.1665,35600.0
2007-06-13 11:15:00,20.59,20.6,20.58,20.6,28200.0,12.1606,12.1665,12.1547,12.1665,28200.0
2007-06-13 11:20:00,20.59,20.61,20.56,20.6,31600.0,12.1606,12.1724,12.1429,12.1665,31600.0
2007-06-13 11:25:00,20.6,20.63,20.58,20.63,62800.0,12.1665,12.1843,12.1547,12.1843,62800.0
2007-06-13 11:30:00,20.61,20.67,20.61,20.66,126800.0,12.1724,12.2079,12.1724,12.202,126800.0
2007-06-13 11:35:00,20.66,20.68,20.66,20.68,69600.0,12.202,12.2138,12.202,12.2138,69600.0
2007-06-13 11:40:00,20.68,20.69,20.68,20.68,28400.0,12.2138,12.2197,12.2138,12.2138,28400.0
2007-06-13 11:45:00,20.68,20.68,20.67,20.68,33600.0,12.2138,12.2138,12.2079,12.2138,33600.0
2007-06-13 11:50:00,20.68,20.68,20.66,20.67,69000.0,12.2138,12.2138,12.202,12.2079,69000.0
2007-06-13 11:55:00,20.67,20.67,20.57,20.58,83000.0,12.2079,12.2079,12.1488,12.1547,83000.0
2007-06-13 12:00:00,20.58,20.62,20.54,20.54,52000.0,12.1547,12.1784,12.1311,12.1311,52000.0
2007-06-13 12:05:00,20.54,20.55,20.5,20.54,84600.0,12.1311,12.137,12.1075,12.1311,84600.0
2007-06-13 12:10:00,20.54,20.54,20.51,20.53,38000.0,12.1311,12.1311,12.1134,12.1252,38000.0
2007-06-13 12:15:00,20.53,20.55,20.53,20.55,52400.0,12.1252,12.137,12.1252,12.137,52400.0
2007-06-13 12:20:00,20.55,20.56,20.53,20.53,37400.0,12.137,12.1429,12.1252,12.1252,37400.0
2007-06-13 12:25:00,20.53,20.53,20.5,20.53,40000.0,12.1252,12.1252,12.1075,12.1252,40000.0
2007-06-13 12:30:00,20.53,20.56,20.5,20.56,17400.0,12.1252,12.1429,12.1075,12.1429,17400.0
2007-06-13 12:35:00,20.56,20.61,20.56,20.58,20200.0,12.1429,12.1724,12.1429,12.1547,20200.0
2007-06-13 12:40:00,20.58,20.63,20.58,20.61,17000.0,12.1547,12.1843,12.1547,12.1724,17000.0
2007-06-13 12:45:00,20.61,20.61,20.59,20.6,11600.0,12.1724,12.1724,12.1606,12.1665,11600.0
2007-06-13 12:50:00,20.61,20.66,20.6,20.64,25600.0,12.1724,12.202,12.1665,12.1902,25600.0
2007-06-13 12:55:00,20.65,20.65,20.59,20.6,27200.0,12.1961,12.1961,12.1606,12.1665,27200.0
2007-06-13 13:00:00,20.6,20.6,20.57,20.58,10400.0,12.1665,12.1665,12.1488,12.1547,10400.0
2007-06-13 13:05:00,20.57,20.57,20.55,20.56,47200.0,12.1488,12.1488,12.137,12.1429,47200.0
2007-06-13 13:10:00,20.56,20.57,20.54,20.55,24800.0,12.1429,12.1488,12.1311,12.137,24800.0
2007-06-13 13:15:00,20.54,20.57,20.54,20.57,45400.0,12.1311,12.1488,12.1311,12.1488,45400.0
2007-06-13 13:20:00,20.57,20.58,20.54,20.54,27800.0,12.1488,12.1547,12.1311,12.1311,27800.0
2007-06-13 13:25:00,20.54,20.57,20.54,20.55,21000.0,12.1311,12.1488,12.1311,12.137,21000.0
2007-06-13 13:30:00,20.55,20.56,20.54,20.56,23400.0,12.137,12.1429,12.1311,12.1429,23400.0
2007-06-13 13:35:00,20.56,20.59,20.54,20.58,28000.0,12.1429,12.1606,12.1311,12.1547,28000.0
2007-06-13 13:40:00,20.57,20.58,20.54,20.54,8800.0,12.1488,12.1547,12.1311,12.1311,8800.0
2007-06-13 13:45:00,20.55,20.56,20.53,20.53,11800.0,12.137,12.1429,12.1252,12.1252,11800.0
2007-06-13 13:50:00,20.53,20.57,20.53,20.55,26600.0,12.1252,12.1488,12.1252,12.137,26600.0
2007-06-13 13:55:00,20.55,20.56,20.53,20.56,9600.0,12.137,12.1429,12.1252,12.1429,9600.0
2007-06-13 14:00:00,20.56,20.64,20.56,20.64,44400.0,12.1429,12.1902,12.1429,12.1902,44400.0
2007-06-13 14:05:00,20.63,20.66,20.63,20.65,35200.0,12.1843,12.202,12.1843,12.1961,35200.0
2007-06-13 14:10:00,20.66,20.7,20.66,20.67,46400.0,12.202,12.2256,12.202,12.2079,46400.0
2007-06-13 14:15:00,20.68,20.74,20.67,20.73,74200.0,12.2138,12.2492,12.2079,12.2433,74200.0
2007-06-13 14:20:00,20.73,20.74,20.71,20.74,99400.0,12.2433,12.2492,12.2315,12.2492,99400.0
2007-06-13 14:25:00,20.75,20.75,20.71,20.73,63200.0,12.2551,12.2551,12.2315,12.2433,63200.0
2007-06-13 14:30:00,20.74,20.75,20.7,20.7,44000.0,12.2492,12.2551,12.2256,12.2256,44000.0
2007-06-13 14:35:00,20.71,20.74,20.71,20.71,21600.0,12.2315,12.2492,12.2315,12.2315,21600.0
2007-06-13 14:40:00,20.72,20.72,20.69,20.7,34400.0,12.2374,12.2374,12.2197,12.2256,34400.0
2007-06-13 14:45:00,20.71,20.73,20.7,20.71,64200.0,12.2315,12.2433,12.2256,12.2315,64200.0
2007-06-13 14:50:00,20.7,20.71,20.68,20.68,25800.0,12.2256,12.2315,12.2138,12.2138,25800.0
2007-06-13 14:55:00,20.69,20.7,20.66,20.67,70200.0,12.2197,12.2256,12.202,12.2079,70200.0
2007-06-13 15:00:00,20.67,20.68,20.66,20.68,59200.0,12.2079,12.2138,12.202,12.2138,59200.0
2007-06-13 15:05:00,20.67,20.68,20.66,20.67,29400.0,12.2079,12.2138,12.202,12.2079,29400.0
2007-06-13 15:10:00,20.67,20.68,20.62,20.63,44000.0,12.2079,12.2138,12.1784,12.1843,44000.0
2007-06-13 15:15:00,20.63,20.63,20.58,20.6,66000.0,12.1843,12.1843,12.1547,12.1665,66000.0
2007-06-13 15:20:00,20.6,20.61,20.59,20.59,74200.0,12.1665,12.1724,12.1606,12.1606,74200.0
2007-06-13 15:25:00,20.59,20.61,20.58,20.58,46600.0,12.1606,12.1724,12.1547,12.1547,46600.0
2007-06-13 15:30:00,20.59,20.61,20.59,20.59,65400.0,12.1606,12.1724,12.1606,12.1606,65400.0
2007-06-13 15:35:00,20.59,20.62,20.59,20.61,83800.0,12.1606,12.1784,12.1606,12.1724,83800.0
2007-06-13 15:40:00,20.62,20.65,20.61,20.62,86800.0,12.1784,12.1961,12.1724,12.1784,86800.0
2007-06-13 15:45:00,20.62,20.64,20.55,20.64,460800.0,12.1784,12.1902,12.137,12.1902,460800.0
2007-06-13 15:50:00,20.64,20.68,20.61,20.63,98200.0,12.1902,12.2138,12.1724,12.1843,98200.0
2007-06-13 15:55:00,20.63,20.66,20.62,20.66,98800.0,12.1843,12.202,12.1784,12.202,98800.0
2007-06-14 09:30:00,20.73,20.89,20.71,20.88,53600.0,12.2433,12.3378,12.2315,12.3319,53600.0
2007-06-14 09:35:00,20.9,20.95,20.89,20.92,63400.0,12.3437,12.3733,12.3378,12.3555,63400.0
2007-06-14 09:40:00,20.92,20.97,20.91,20.94,66000.0,12.3555,12.3851,12.3496,12.3673,66000.0
2007-06-14 09:45:00,20.93,20.99,20.93,20.98,22800.0,12.3614,12.3969,12.3614,12.391,22800.0
2007-06-14 09:50:00,20.98,21.0,20.96,21.0,76600.0,12.391,12.4028,12.3792,12.4028,76600.0
2007-06-14 09:55:00,21.0,21.06,20.97,21.04,68000.0,12.4028,12.4382,12.3851,12.4264,68000.0
2007-06-14 10:00:00,21.05,21.05,20.96,20.98,24000.0,12.4323,12.4323,12.3792,12.391,24000.0
2007-06-14 10:05:00,20.98,20.98,20.96,20.96,249200.0,12.391,12.391,12.3792,12.3792,249200.0
2007-06-14 10:10:00,20.97,20.97,20.93,20.93,21400.0,12.3851,12.3851,12.3614,12.3614,21400.0
2007-06-14 10:15:00,20.93,20.95,20.9,20.9,21600.0,12.3614,12.3733,12.3437,12.3437,21600.0
2007-06-14 10:20:00,20.89,20.89,20.83,20.83,61400.0,12.3378,12.3378,12.3024,12.3024,61400.0
2007-06-14 10:25:00,20.83,20.9,20.82,20.9,42400.0,12.3024,12.3437,12.2965,12.3437,42400.0
2007-06-14 10:30:00,20.9,21.04,20.9,21.03,71200.0,12.3437,12.4264,12.3437,12.4205,71200.0
2007-06-14 10:35:00,21.03,21.04,20.96,20.96,36000.0,12.4205,12.4264,12.3792,12.3792,36000.0
2007-06-14 10:40:00,20.96,20.97,20.91,20.92,64200.0,12.3792,12.3851,12.3496,12.3555,64200.0
2007-06-14 10:45:00,20.91,20.93,20.89,20.91,31400.0,12.3496,12.3614,12.3378,12.3496,31400.0
2007-06-14 10:50:00,20.9,20.93,20.9,20.93,44600.0,12.3437,12.3614,12.3437,12.3614,44600.0
2007-06-14 10:55:00,20.93,20.93,20.9,20.92,24400.0,12.3614,12.3614,12.3437,12.3555,24400.0
2007-06-14 11:00:00,20.92,20.95,20.92,20.95,22600.0,12.3555,12.3733,12.3555,12.3733,22600.0
2007-06-14 11:05:00,20.95,21.02,20.95,20.99,44000.0,12.3733,12.4146,12.3733,12.3969,44000.0
2007-06-14 11:10:00,20.99,21.0,20.96,20.96,28200.0,12.3969,12.4028,12.3792,12.3792,28200.0
2007-06-14 11:15:00,20.96,21.0,20.96,20.98,15800.0,12.3792,12.4028,12.3792,12.391,15800.0
2007-06-14 11:20:00,20.98,20.98,20.95,20.96,16200.0,12.391,12.391,12.3733,12.3792,16200.0
2007-06-14 11:25:00,20.96,20.96,20.94,20.95,19400.0,12.3792,12.3792,12.3673,12.3733,19400.0
2007-06-14 11:30:00,20.94,20.95,20.93,20.93,29400.0,12.3673,12.3733,12.3614,12.3614,29400.0
2007-06-14 11:35:00,20.93,20.93,20.93,20.93,10800.0,12.3614,12.3614,12.3614,12.3614,10800.0
2007-06-14 11:40:00,20.93,20.96,20.93,20.93,20800.0,12.3614,12.3792,12.3614,12.3614,20800.0
2007-06-14 11:45:00,20.94,20.95,20.92,20.93,41400.0,12.3673,12.3733,12.3555,12.3614,41400.0
2007-06-14 11:50:00,20.93,20.95,20.91,20.93,46800.0,12.3614,12.3733,12.3496,12.3614,46800.0
2007-06-14 11:55:00,20.94,20.96,20.93,20.95,15800.0,12.3673,12.3792,12.3614,12.3733,15800.0
2007-06-14 12:00:00,20.94,20.95,20.92,20.95,27200.0,12.3673,12.3733,12.3555,12.3733,27200.0
2007-06-14 12:05:00,20.95,20.95,20.91,20.93,24600.0,12.3733,12.3733,12.3496,12.3614,24600.0
2007-06-14 12:10:00,20.92,20.97,20.91,20.95,31200.0,12.3555,12.3851,12.3496,12.3733,31200.0
2007-06-14 12:15:00,20.95,20.95,20.93,20.94,11400.0,12.3733,12.3733,12.3614,12.3673,11400.0
2007-06-14 12:20:00,20.95,20.96,20.95,20.95,20400.0,12.3733,12.3792,12.3733,12.3733,20400.0
2007-06-14 12:25:00,20.95,20.96,20.93,20.93,16000.0,12.3733,12.3792,12.3614,12.3614,16000.0
2007-06-14 12:30:00,20.93,20.94,20.93,20.93,14000.0,12.3614,12.3673,12.3614,12.3614,14000.0
2007-06-14 12:35:00,20.93,20.97,20.93,20.96,17800.0,12.3614,12.3851,12.3614,12.3792,17800.0
2007-06-14 12:40:00,20.94,20.97,20.94,20.96,23400.0,12.3673,12.3851,12.3673,12.3792,23400.0
2007-06-14 12:45:00,20.95,20.97,20.95,20.95,17000.0,12.3733,12.3851,12.3733,12.3733,17000.0
2007-06-14 12:50:00,20.94,20.94,20.93,20.93,32800.0,12.3673,12.3673,12.3614,12.3614,32800.0
2007-06-14 12:55:00,20.92,20.95,20.92,20.93,44800.0,12.3555,12.3733,12.3555,12.3614,44800.0
2007-06-14 13:00:00,20.93,20.98,20.93,20.98,29400.0,12.3614,12.391,12.3614,12.391,29400.0
2007-06-14 13:05:00,20.97,20.98,20.96,20.96,7000.0,12.3851,12.391,12.3792,12.3792,7000.0
2007-06-14 13:10:00,20.96,20.96,20.92,20.93,26800.0,12.3792,12.3792,12.3555,12.3614,26800.0
2007-06-14 13:15:00,20.93,20.94,20.92,20.93,17000.0,12.3614,12.3673,12.3555,12.3614,17000.0
2007-06-14 13:20:00,20.93,20.93,20.91,20.91,21200.0,12.3614,12.3614,12.3496,12.3496,21200.0
2007-06-14 13:25:00,20.91,20.92,20.9,20.92,34400.0,12.3496,12.3555,12.3437,12.3555,34400.0
2007-06-14 13:30:00,20.91,20.93,20.91,20.92,9400.0,12.3496,12.3614,12.3496,12.3555,9400.0
2007-06-14 13:35:00,20.92,20.93,20.91,20.93,17800.0,12.3555,12.3614,12.3496,12.3614,17800.0
2007-06-14 13:40:00,20.93,20.93,20.92,20.93,14000.0,12.3614,12.3614,12.3555,12.3614,14000.0
2007-06-14 13:45:00,20.93,20.96,20.92,20.95,12600.0,12.3614,12.3792,12.3555,12.3733,12600.0
2007-06-14 13:50:00,20.95,20.96,20.92,20.92,33600.0,12.3733,12.3792,12.3555,12.3555,33600.0
2007-06-14 13:55:00,20.92,20.95,20.91,20.95,38600.0,12.3555,12.3733,12.3496,12.3733,38600.0
2007-06-14 14:00:00,20.95,20.95,20.92,20.95,153200.0,12.3733,12.3733,12.3555,12.3733,153200.0
2007-06-14 14:05:00,20.95,20.95,20.9,20.91,45400.0,12.3733,12.3733,12.3437,12.3496,45400.0
2007-06-14 14:10:00,20.91,20.93,20.9,20.92,18600.0,12.3496,12.3614,12.3437,12.3555,18600.0
2007-06-14 14:15:00,20.92,20.93,20.92,20.93,15200.0,12.3555,12.3614,12.3555,12.3614,15200.0
2007-06-14 14:20:00,20.92,20.93,20.92,20.93,14200.0,12.3555,12.3614,12.3555,12.3614,14200.0
2007-06-14 14:25:00,20.93,20.94,20.91,20.93,17200.0,12.3614,12.3673,12.3496,12.3614,17200.0
2007-06-14 14:30:00,20.93,20.93,20.92,20.93,41800.0,12.3614,12.3614,12.3555,12.3614,41800.0
2007-06-14 14:35:00,20.93,20.98,20.93,20.97,48400.0,12.3614,12.391,12.3614,12.3851,48400.0
2007-06-14 14:40:00,20.96,20.97,20.96,20.96,13800.0,12.3792,12.3851,12.3792,12.3792,13800.0
2007-06-14 14:45:00,20.96,20.97,20.96,20.96,28600.0,12.3792,12.3851,12.3792,12.3792,28600.0
2007-06-14 14:50:00,20.96,20.97,20.93,20.93,306400.0,12.3792,12.3851,12.3614,12.3614,306400.0
2007-06-14 14:55:00,20.92,20.93,20.92,20.92,103800.0,12.3555,12.3614,12.3555,12.3555,103800.0
2007-06-14 15:00:00,20.92,20.93,20.92,20.92,26600.0,12.3555,12.3614,12.3555,12.3555,26600.0
2007-06-14 15:05:00,20.92,20.93,20.92,20.93,30200.0,12.3555,12.3614,12.3555,12.3614,30200.0
2007-06-14 15:10:00,20.92,20.93,20.92,20.92,23600.0,12.3555,12.3614,12.3555,12.3555,23600.0
2007-06-14 15:15:00,20.92,20.93,20.92,20.93,17600.0,12.3555,12.3614,12.3555,12.3614,17600.0
2007-06-14 15:20:00,20.93,20.95,20.92,20.93,22000.0,12.3614,12.3733,12.3555,12.3614,22000.0
2007-06-14 15:25:00,20.93,20.93,20.93,20.93,34600.0,12.3614,12.3614,12.3614,12.3614,34600.0
2007-06-14 15:30:00,20.93,20.96,20.91,20.93,69800.0,12.3614,12.3792,12.3496,12.3614,69800.0
2007-06-14 15:35:00,20.94,20.97,20.93,20.96,32200.0,12.3673,12.3851,12.3614,12.3792,32200.0
2007-06-14 15:40:00,20.96,20.97,20.93,20.95,52600.0,12.3792,12.3851,12.3614,12.3733,52600.0
2007-06-14 15:45:00,20.95,20.95,20.93,20.93,81200.0,12.3733,12.3733,12.3614,12.3614,81200.0
2007-06-14 15:50:00,20.93,20.94,20.9,20.9,170800.0,12.3614,12.3673,12.3437,12.3437,170800.0
2007-06-14 15:55:00,20.9,20.91,20.85,20.91,225200.0,12.3437,12.3496,12.3142,12.3496,225200.0
2007-06-15 09:30:00,21.09,21.12,21.04,21.1,1087800.0,12.4559,12.4737,12.4264,12.4618,1087800.0
2007-06-15 09:35:00,21.1,21.11,21.05,21.1,83800.0,12.4618,12.4678,12.4323,12.4618,83800.0
2007-06-15 09:40:00,21.09,21.09,20.98,20.99,62400.0,12.4559,12.4559,12.391,12.3969,62400.0
2007-06-15 09:45:00,20.99,20.99,20.95,20.96,39000.0,12.3969,12.3969,12.3733,12.3792,39000.0
2007-06-15 09:50:00,20.96,20.98,20.95,20.98,49400.0,12.3792,12.391,12.3733,12.391,49400.0
2007-06-15 09:55:00,20.99,21.02,20.97,21.01,48600.0,12.3969,12.4146,12.3851,12.4087,48600.0
2007-06-15 10:00:00,21.02,21.05,21.0,21.04,54200.0,12.4146,12.4323,12.4028,12.4264,54200.0
2007-06-15 10:05:00,21.05,21.05,20.94,20.96,44000.0,12.4323,12.4323,12.3673,12.3792,44000.0
2007-06-15 10:10:00,20.97,21.0,20.93,21.0,30000.0,12.3851,12.4028,12.3614,12.4028,30000.0
2007-06-15 10:15:00,21.0,21.0,20.98,21.0,25000.0,12.4028,12.4028,12.391,12.4028,25000.0
2007-06-15 10:20:00,21.0,21.01,20.99,21.0,49600.0,12.4028,12.4087,12.3969,12.4028,49600.0
2007-06-15 10:25:00,21.0,21.0,20.98,21.0,24200.0,12.4028,12.4028,12.391,12.4028,24200.0
2007-06-15 10:30:00,21.0,21.07,21.0,21.03,41200.0,12.4028,12.4441,12.4028,12.4205,41200.0
2007-06-15 10:35:00,21.03,21.07,21.02,21.03,62000.0,12.4205,12.4441,12.4146,12.4205,62000.0
2007-06-15 10:40:00,21.05,21.05,21.03,21.05,20400.0,12.4323,12.4323,12.4205,12.4323,20400.0
2007-06-15 10:45:00,21.05,21.07,21.04,21.05,30400.0,12.4323,12.4441,12.4264,12.4323,30400.0
2007-06-15 10:50:00,21.04,21.05,21.02,21.03,28400.0,12.4264,12.4323,12.4146,12.4205,28400.0
2007-06-15 10:55:00,21.02,21.02,20.99,21.0,43600.0,12.4146,12.4146,12.3969,12.4028,43600.0
2007-06-15 11:00:00,21.0,21.05,21.0,21.03,28200.0,12.4028,12.4323,12.4028,12.4205,28200.0
2007-06-15 11:05:00,21.02,21.03,20.99,20.99,44600.0,12.4146,12.4205,12.3969,12.3969,44600.0
2007-06-15 11:10:00,21.0,21.0,20.97,20.99,25200.0,12.4028,12.4028,12.3851,12.3969,25200.0
2007-06-15 11:15:00,21.0,21.02,20.99,20.99,46800.0,12.4028,12.4146,12.3969,12.3969,46800.0
2007-06-15 11:20:00,20.99,21.0,20.99,20.99,32600.0,12.3969,12.4028,12.3969,12.3969,32600.0
2007-06-15 11:25:00,20.98,20.98,20.95,20.95,31600.0,12.391,12.391,12.3733,12.3733,31600.0
2007-06-15 11:30:00,20.95,20.98,20.93,20.96,27200.0,12.3733,12.391,12.3614,12.3792,27200.0
2007-06-15 11:35:00,20.96,21.0,20.96,20.99,14200.0,12.3792,12.4028,12.3792,12.3969,14200.0
2007-06-15 11:40:00,20.99,21.0,20.98,20.99,4600.0,12.3969,12.4028,12.391,12.3969,4600.0
2007-06-15 11:45:00,20.98,21.0,20.97,21.0,21800.0,12.391,12.4028,12.3851,12.4028,21800.0
2007-06-15 11:50:00,21.0,21.0,20.99,20.99,33800.0,12.4028,12.4028,12.3969,12.3969,33800.0
2007-06-15 11:55:00,20.99,20.99,20.97,20.98,10800.0,12.3969,12.3969,12.3851,12.391,10800.0
2007-06-15 12:00:00,20.98,20.99,20.98,20.98,6400.0,12.391,12.3969,12.391,12.391,6400.0
2007-06-15 12:05:00,20.98,21.0,20.97,20.97,43000.0,12.391,12.4028,12.3851,12.3851,43000.0
2007-06-15 12:10:00,20.97,20.97,20.95,20.96,24600.0,12.3851,12.3851,12.3733,12.3792,24600.0
2007-06-15 12:15:00,20.95,20.95,20.94,20.94,5000.0,12.3733,12.3733,12.3673,12.3673,5000.0
2007-06-15 12:20:00,20.95,20.95,20.89,20.89,61800.0,12.3733,12.3733,12.3378,12.3378,61800.0
2007-06-15 12:25:00,20.9,20.93,20.9,20.93,25600.0,12.3437,12.3614,12.3437,12.3614,25600.0
2007-06-15 12:30:00,20.92,20.97,20.92,20.96,22600.0,12.3555,12.3851,12.3555,12.3792,22600.0
2007-06-15 12:35:00,20.96,20.96,20.93,20.93,9200.0,12.3792,12.3792,12.3614,12.3614,9200.0
2007-06-15 12:40:00,20.93,20.96,20.93,20.95,10800.0,12.3614,12.3792,12.3614,12.3733,10800.0
2007-06-15 12:45:00,20.95,20.97,20.93,20.95,19000.0,12.3733,12.3851,12.3614,12.3733,19000.0
2007-06-15 12:50:00,20.94,20.95,20.92,20.93,14400.0,12.3673,12.3733,12.3555,12.3614,14400.0
2007-06-15 12:55:00,20.93,20.94,20.91,20.92,27600.0,12.3614,12.3673,12.3496,12.3555,27600.0
2007-06-15 13:00:00,20.92,20.92,20.86,20.88,29000.0,12.3555,12.3555,12.3201,12.3319,29000.0
2007-06-15 13:05:00,20.88,20.91,20.88,20.9,26400.0,12.3319,12.3496,12.3319,12.3437,26400.0
2007-06-15 13:10:00,20.9,20.91,20.89,20.91,13000.0,12.3437,12.3496,12.3378,12.3496,13000.0
2007-06-15 13:15:00,20.9,20.92,20.89,20.91,15000.0,12.3437,12.3555,12.3378,12.3496,15000.0
2007-06-15 13:20:00,20.91,20.93,20.91,20.92,12400.0,12.3496,12.3614,12.3496,12.3555,12400.0
2007-06-15 13:25:00,20.92,20.93,20.92,20.92,10800.0,12.3555,12.3614,12.3555,12.3555,10800.0
2007-06-15 13:30:00,20.92,20.94,20.92,20.92,16800.0,12.3555,12.3673,12.3555,12.3555,16800.0
2007-06-15 13:35:00,20.92,20.93,20.92,20.92,7600.0,12.3555,12.3614,12.3555,12.3555,7600.0
2007-06-15 13:40:00,20.93,20.93,20.89,20.93,46800.0,12.3614,12.3614,12.3378,12.3614,46800.0
2007-06-15 13:45:00,20.94,20.97,20.94,20.97,11000.0,12.3673,12.3851,12.3673,12.3851,11000.0
2007-06-15 13:50:00,20.96,21.02,20.96,21.0,31200.0,12.3792,12.4146,12.3792,12.4028,31200.0
2007-06-15 13:55:00,21.0,21.03,21.0,21.03,27600.0,12.4028,12.4205,12.4028,12.4205,27600.0
2007-06-15 14:00:00,21.02,21.02,21.0,21.0,26200.0,12.4146,12.4146,12.4028,12.4028,26200.0
2007-06-15 14:05:00,21.0,21.0,20.95,20.95,22800.0,12.4028,12.4028,12.3733,12.3733,22800.0
2007-06-15 14:10:00,20.95,20.98,20.93,20.97,47400.0,12.3733,12.391,12.3614,12.3851,47400.0
2007-06-15 14:15:00,20.97,21.0,20.95,21.0,28000.0,12.3851,12.4028,12.3733,12.4028,28000.0
2007-06-15 14:20:00,20.99,21.02,20.98,20.99,33200.0,12.3969,12.4146,12.391,12.3969,33200.0
2007-06-15 14:25:00,20.99,20.99,20.95,20.97,31400.0,12.3969,12.3969,12.3733,12.3851,31400.0
2007-06-15 14:30:00,20.97,20.98,20.96,20.97,31800.0,12.3851,12.391,12.3792,12.3851,31800.0
2007-06-15 14:35:00,20.96,20.97,20.96,20.97,8400.0,12.3792,12.3851,12.3792,12.3851,8400.0
2007-06-15 14:40:00,20.96,21.0,20.96,20.97,22200.0,12.3792,12.4028,12.3792,12.3851,22200.0
2007-06-15 14:45:00,20.97,21.01,20.97,21.01,23200.0,12.3851,12.4087,12.3851,12.4087,23200.0
2007-06-15 14:50:00,21.02,21.04,21.01,21.04,12400.0,12.4146,12.4264,12.4087,12.4264,12400.0
2007-06-15 14:55:00,21.04,21.06,21.04,21.05,12000.0,12.4264,12.4382,12.4264,12.4323,12000.0
2007-06-15 15:00:00,21.06,21.07,21.01,21.01,27400.0,12.4382,12.4441,12.4087,12.4087,27400.0
2007-06-15 15:05:00,21.01,21.03,21.01,21.01,19400.0,12.4087,12.4205,12.4087,12.4087,19400.0
2007-06-15 15:10:00,21.02,21.03,21.0,21.0,26400.0,12.4146,12.4205,12.4028,12.4028,26400.0
2007-06-15 15:15:00,21.0,21.03,21.0,21.01,35000.0,12.4028,12.4205,12.4028,12.4087,35000.0
2007-06-15 15:20:00,21.02,21.06,21.01,21.05,30400.0,12.4146,12.4382,12.4087,12.4323,30400.0
2007-06-15 15:25:00,21.04,21.05,21.03,21.04,34200.0,12.4264,12.4323,12.4205,12.4264,34200.0
2007-06-15 15:30:00,21.04,21.05,21.03,21.05,33600.0,12.4264,12.4323,12.4205,12.4323,33600.0
2007-06-15 15:35:00,21.05,21.05,21.03,21.04,62200.0,12.4323,12.4323,12.4205,12.4264,62200.0
2007-06-15 15:40:00,21.04,21.05,21.02,21.03,58600.0,12.4264,12.4323,12.4146,12.4205,58600.0
2007-06-15 15:45:00,21.03,21.03,21.0,21.02,49000.0,12.4205,12.4205,12.4028,12.4146,49000.0
2007-06-15 15:50:00,21.02,21.04,21.01,21.04,45000.0,12.4146,12.4264,12.4087,12.4264,45000.0
2007-06-15 15:55:00,21.03,21.04,20.99,21.03,152600.0,12.4205,12.4264,12.3969,12.4205,152600.0
2007-06-18 09:30:00,21.02,21.06,20.98,21.0,43200.0,12.4146,12.4382,12.391,12.4028,43200.0
2007-06-18 09:35:00,20.99,20.99,20.93,20.96,17600.0,12.3969,12.3969,12.3614,12.3792,17600.0
2007-06-18 09:40:00,20.95,21.0,20.95,20.98,16000.0,12.3733,12.4028,12.3733,12.391,16000.0
2007-06-18 09:45:00,20.97,21.03,20.96,21.0,39000.0,12.3851,12.4205,12.3792,12.4028,39000.0
2007-06-18 09:50:00,21.0,21.02,20.96,20.96,33200.0,12.4028,12.4146,12.3792,12.3792,33200.0
2007-06-18 09:55:00,20.96,20.99,20.95,20.98,34200.0,12.3792,12.3969,12.3733,12.391,34200.0
2007-06-18 10:00:00,20.97,21.0,20.93,20.93,58400.0,12.3851,12.4028,12.3614,12.3614,58400.0
2007-06-18 10:05:00,20.93,20.95,20.93,20.95,45600.0,12.3614,12.3733,12.3614,12.3733,45600.0
2007-06-18 10:10:00,20.95,20.97,20.95,20.97,20600.0,12.3733,12.3851,12.3733,12.3851,20600.0
2007-06-18 10:15:00,20.97,20.97,20.91,20.91,38400.0,12.3851,12.3851,12.3496,12.3496,38400.0
2007-06-18 10:20:00,20.91,20.95,20.88,20.94,26600.0,12.3496,12.3733,12.3319,12.3673,26600.0
2007-06-18 10:25:00,20.95,20.97,20.95,20.97,39400.0,12.3733,12.3851,12.3733,12.3851,39400.0
2007-06-18 10:30:00,20.96,20.97,20.95,20.97,20200.0,12.3792,12.3851,12.3733,12.3851,20200.0
2007-06-18 10:35:00,20.97,20.97,20.93,20.94,34800.0,12.3851,12.3851,12.3614,12.3673,34800.0
2007-06-18 10:40:00,20.94,20.94,20.9,20.91,21000.0,12.3673,12.3673,12.3437,12.3496,21000.0
2007-06-18 10:45:00,20.91,20.92,20.88,20.88,23200.0,12.3496,12.3555,12.3319,12.3319,23200.0
2007-06-18 10:50:00,20.87,20.89,20.87,20.88,41400.0,12.326,12.3378,12.326,12.3319,41400.0
2007-06-18 10:55:00,20.88,20.89,20.86,20.87,31600.0,12.3319,12.3378,12.3201,12.326,31600.0
2007-06-18 11:00:00,20.87,20.87,20.83,20.84,66000.0,12.326,12.326,12.3024,12.3083,66000.0
2007-06-18 11:05:00,20.84,20.86,20.82,20.84,41400.0,12.3083,12.3201,12.2965,12.3083,41400.0
2007-06-18 11:10:00,20.84,20.84,20.82,20.84,28800.0,12.3083,12.3083,12.2965,12.3083,28800.0
2007-06-18 11:15:00,20.84,20.89,20.84,20.89,27400.0,12.3083,12.3378,12.3083,12.3378,27400.0
2007-06-18 11:20:00,20.9,20.93,20.9,20.92,30200.0,12.3437,12.3614,12.3437,12.3555,30200.0
2007-06-18 11:25:00,20.91,20.92,20.88,20.91,19200.0,12.3496,12.3555,12.3319,12.3496,19200.0
2007-06-18 11:30:00,20.92,20.92,20.88,20.89,15800.0,12.3555,12.3555,12.3319,12.3378,15800.0
2007-06-18 11:35:00,20.9,20.91,20.89,20.89,9800.0,12.3437,12.3496,12.3378,12.3378,9800.0
2007-06-18 11:40:00,20.89,20.89,20.88,20.89,16600.0,12.3378,12.3378,12.3319,12.3378,16600.0
2007-06-18 11:45:00,20.89,20.89,20.88,20.88,14400.0,12.3378,12.3378,12.3319,12.3319,14400.0
2007-06-18 11:50:00,20.88,20.88,20.88,20.88,39200.0,12.3319,12.3319,12.3319,12.3319,39200.0
2007-06-18 11:55:00,20.88,20.9,20.88,20.88,30600.0,12.3319,12.3437,12.3319,12.3319,30600.0
2007-06-18 12:00:00,20.87,20.87,20.85,20.86,20600.0,12.326,12.326,12.3142,12.3201,20600.0
2007-06-18 12:05:00,20.86,20.88,20.85,20.86,23600.0,12.3201,12.3319,12.3142,12.3201,23600.0
2007-06-18 12:10:00,20.85,20.88,20.84,20.88,48400.0,12.3142,12.3319,12.3083,12.3319,48400.0
2007-06-18 12:15:00,20.87,20.89,20.87,20.89,24200.0,12.326,12.3378,12.326,12.3378,24200.0
2007-06-18 12:20:00,20.88,20.91,20.88,20.91,36600.0,12.3319,12.3496,12.3319,12.3496,36600.0
2007-06-18 12:25:00,20.9,20.91,20.88,20.88,11400.0,12.3437,12.3496,12.3319,12.3319,11400.0
2007-06-18 12:30:00,20.88,20.9,20.88,20.88,21600.0,12.3319,12.3437,12.3319,12.3319,21600.0
2007-06-18 12:35:00,20.88,20.88,20.88,20.88,15200.0,12.3319,12.3319,12.3319,12.3319,15200.0
2007-06-18 12:40:00,20.88,20.91,20.88,20.9,23200.0,12.3319,12.3496,12.3319,12.3437,23200.0
2007-06-18 12:45:00,20.9,20.9,20.89,20.89,4800.0,12.3437,12.3437,12.3378,12.3378,4800.0
2007-06-18 12:50:00,20.89,20.89,20.89,20.89,11800.0,12.3378,12.3378,12.3378,12.3378,11800.0
2007-06-18 12:55:00,20.89,20.9,20.89,20.9,15200.0,12.3378,12.3437,12.3378,12.3437,15200.0
2007-06-18 13:00:00,20.89,20.9,20.88,20.88,27000.0,12.3378,12.3437,12.3319,12.3319,27000.0
2007-06-18 13:05:00,20.88,20.89,20.88,20.88,36600.0,12.3319,12.3378,12.3319,12.3319,36600.0
2007-06-18 13:10:00,20.88,20.88,20.84,20.86,28000.0,12.3319,12.3319,12.3083,12.3201,28000.0
2007-06-18 13:15:00,20.86,20.88,20.85,20.86,41800.0,12.3201,12.3319,12.3142,12.3201,41800.0
2007-06-18 13:20:00,20.87,20.89,20.85,20.88,22600.0,12.326,12.3378,12.3142,12.3319,22600.0
2007-06-18 13:25:00,20.89,20.9,20.86,20.88,19000.0,12.3378,12.3437,12.3201,12.3319,19000.0
2007-06-18 13:30:00,20.88,20.9,20.88,20.88,12800.0,12.3319,12.3437,12.3319,12.3319,12800.0
2007-06-18 13:35:00,20.88,20.92,20.88,20.91,26000.0,12.3319,12.3555,12.3319,12.3496,26000.0
2007-06-18 13:40:00,20.9,20.91,20.88,20.89,22000.0,12.3437,12.3496,12.3319,12.3378,22000.0
2007-06-18 13:45:00,20.88,20.89,20.86,20.89,26000.0,12.3319,12.3378,12.3201,12.3378,26000.0
2007-06-18 13:50:00,20.88,20.92,20.87,20.9,29200.0,12.3319,12.3555,12.326,12.3437,29200.0
2007-06-18 13:55:00,20.9,20.91,20.88,20.89,15200.0,12.3437,12.3496,12.3319,12.3378,15200.0
2007-06-18 14:00:00,20.89,20.9,20.86,20.86,36000.0,12.3378,12.3437,12.3201,12.3201,36000.0
2007-06-18 14:05:00,20.86,20.87,20.85,20.86,25000.0,12.3201,12.326,12.3142,12.3201,25000.0
2007-06-18 14:10:00,20.86,20.86,20.84,20.85,13200.0,12.3201,12.3201,12.3083,12.3142,13200.0
2007-06-18 14:15:00,20.85,20.87,20.83,20.87,29600.0,12.3142,12.326,12.3024,12.326,29600.0
2007-06-18 14:20:00,20.87,20.87,20.86,20.86,12200.0,12.326,12.326,12.3201,12.3201,12200.0
2007-06-18 14:25:00,20.86,20.88,20.85,20.87,26800.0,12.3201,12.3319,12.3142,12.326,26800.0
2007-06-18 14:30:00,20.88,20.88,20.86,20.86,14600.0,12.3319,12.3319,12.3201,12.3201,14600.0
2007-06-18 14:35:00,20.86,20.88,20.86,20.88,17400.0,12.3201,12.3319,12.3201,12.3319,17400.0
2007-06-18 14:40:00,20.88,20.89,20.84,20.86,26000.0,12.3319,12.3378,12.3083,12.3201,26000.0
2007-06-18 14:45:00,20.85,20.88,20.85,20.86,8400.0,12.3142,12.3319,12.3142,12.3201,8400.0
2007-06-18 14:50:00,20.86,20.89,20.85,20.87,19000.0,12.3201,12.3378,12.3142,12.326,19000.0
2007-06-18 14:55:00,20.87,20.89,20.84,20.89,23000.0,12.326,12.3378,12.3083,12.3378,23000.0
2007-06-18 15:00:00,20.88,20.9,20.86,20.9,17400.0,12.3319,12.3437,12.3201,12.3437,17400.0
2007-06-18 15:05:00,20.91,20.91,20.88,20.91,27000.0,12.3496,12.3496,12.3319,12.3496,27000.0
2007-06-18 15:10:00,20.91,20.92,20.89,20.89,52000.0,12.3496,12.3555,12.3378,12.3378,52000.0
2007-06-18 15:15:00,20.89,20.89,20.85,20.85,26400.0,12.3378,12.3378,12.3142,12.3142,26400.0
2007-06-18 15:20:00,20.86,20.89,20.86,20.89,16600.0,12.3201,12.3378,12.3201,12.3378,16600.0
2007-06-18 15:25:00,20.89,20.89,20.85,20.88,31200.0,12.3378,12.3378,12.3142,12.3319,31200.0
2007-06-18 15:30:00,20.88,20.89,20.85,20.86,88400.0,12.3319,12.3378,12.3142,12.3201,88400.0
2007-06-18 15:35:00,20.86,20.87,20.84,20.86,37200.0,12.3201,12.326,12.3083,12.3201,37200.0
2007-06-18 15:40:00,20.86,20.88,20.85,20.87,28000.0,12.3201,12.3319,12.3142,12.326,28000.0
2007-06-18 15:45:00,20.87,20.87,20.85,20.86,67400.0,12.326,12.326,12.3142,12.3201,67400.0
2007-06-18 15:50:00,20.86,20.86,20.83,20.83,68600.0,12.3201,12.3201,12.3024,12.3024,68600.0
2007-06-18 15:55:00,20.83,20.85,20.82,20.83,83800.0,12.3024,12.3142,12.2965,12.3024,83800.0
2007-06-19 09:30:00,19.3,19.5,19.3,19.49,1206800.0,11.3987,11.5169,11.3987,11.511,1206800.0
2007-06-19 09:35:00,19.5,19.58,19.38,19.54,1189800.0,11.5169,11.5641,11.446,11.5405,1189800.0
2007-06-19 09:40:00,19.55,19.55,19.47,19.52,823800.0,11.5464,11.5464,11.4992,11.5287,823800.0
2007-06-19 09:45:00,19.52,19.52,19.3,19.32,537000.0,11.5287,11.5287,11.3987,11.4106,537000.0
2007-06-19 09:50:00,19.32,19.43,19.24,19.43,682400.0,11.4106,11.4755,11.3633,11.4755,682400.0
2007-06-19 09:55:00,19.43,19.47,19.39,19.43,195600.0,11.4755,11.4992,11.4519,11.4755,195600.0
2007-06-19 10:00:00,19.43,19.46,19.39,19.4,287800.0,11.4755,11.4932,11.4519,11.4578,287800.0
2007-06-19 10:05:00,19.4,19.43,19.31,19.33,250800.0,11.4578,11.4755,11.4047,11.4165,250800.0
2007-06-19 10:10:00,19.33,19.36,19.28,19.28,176200.0,11.4165,11.4342,11.3869,11.3869,176200.0
2007-06-19 10:15:00,19.28,19.3,19.11,19.25,546200.0,11.3869,11.3987,11.2865,11.3692,546200.0
2007-06-19 10:20:00,19.25,19.25,19.17,19.22,297200.0,11.3692,11.3692,11.322,11.3515,297200.0
2007-06-19 10:25:00,19.21,19.21,19.13,19.14,204800.0,11.3456,11.3456,11.2983,11.3043,204800.0
2007-06-19 10:30:00,19.14,19.23,19.13,19.21,239200.0,11.3043,11.3574,11.2983,11.3456,239200.0
2007-06-19 10:35:00,19.21,19.28,19.2,19.24,384200.0,11.3456,11.3869,11.3397,11.3633,384200.0
2007-06-19 10:40:00,19.24,19.29,19.23,19.28,156200.0,11.3633,11.3928,11.3574,11.3869,156200.0
2007-06-19 10:45:00,19.28,19.35,19.28,19.31,340000.0,11.3869,11.4283,11.3869,11.4047,340000.0
2007-06-19 10:50:00,19.32,19.39,19.3,19.37,219600.0,11.4106,11.4519,11.3987,11.4401,219600.0
2007-06-19 10:55:00,19.37,19.4,19.37,19.39,167200.0,11.4401,11.4578,11.4401,11.4519,167200.0
2007-06-19 11:00:00,19.39,19.39,19.32,19.32,109200.0,11.4519,11.4519,11.4106,11.4106,109200.0
2007-06-19 11:05:00,19.33,19.35,19.28,19.3,109000.0,11.4165,11.4283,11.3869,11.3987,109000.0
2007-06-19 11:10:00,19.31,19.33,19.28,19.28,83000.0,11.4047,11.4165,11.3869,11.3869,83000.0
2007-06-19 11:15:00,19.28,19.3,19.25,19.29,368200.0,11.3869,11.3987,11.3692,11.3928,368200.0
2007-06-19 11:20:00,19.29,19.34,19.27,19.33,96400.0,11.3928,11.4224,11.381,11.4165,96400.0
2007-06-19 11:25:00,19.33,19.33,19.28,19.3,182200.0,11.4165,11.4165,11.3869,11.3987,182200.0
2007-06-19 11:30:00,19.3,19.33,19.28,19.32,343800.0,11.3987,11.4165,11.3869,11.4106,343800.0
2007-06-19 11:35:00,19.32,19.33,19.29,19.31,688000.0,11.4106,11.4165,11.3928,11.4047,688000.0
2007-06-19 11:40:00,19.3,19.33,19.29,19.3,121000.0,11.3987,11.4165,11.3928,11.3987,121000.0
2007-06-19 11:45:00,19.3,19.31,19.29,19.3,29400.0,11.3987,11.4047,11.3928,11.3987,29400.0
2007-06-19 11:50:00,19.3,19.32,19.29,19.29,69000.0,11.3987,11.4106,11.3928,11.3928,69000.0
2007-06-19 11:55:00,19.29,19.29,19.23,19.25,133200.0,11.3928,11.3928,11.3574,11.3692,133200.0
2007-06-19 12:00:00,19.25,19.33,19.25,19.31,253600.0,11.3692,11.4165,11.3692,11.4047,253600.0
2007-06-19 12:05:00,19.31,19.32,19.29,19.3,85800.0,11.4047,11.4106,11.3928,11.3987,85800.0
2007-06-19 12:10:00,19.31,19.31,19.28,19.3,86000.0,11.4047,11.4047,11.3869,11.3987,86000.0
2007-06-19 12:15:00,19.3,19.3,19.27,19.28,146000.0,11.3987,11.3987,11.381,11.3869,146000.0
2007-06-19 12:20:00,19.28,19.29,19.25,19.26,103200.0,11.3869,11.3928,11.3692,11.3751,103200.0
2007-06-19 12:25:00,19.26,19.26,19.17,19.17,145400.0,11.3751,11.3751,11.322,11.322,145400.0
2007-06-19 12:30:00,19.17,19.17,19.1,19.12,253000.0,11.322,11.322,11.2806,11.2924,253000.0
2007-06-19 12:35:00,19.12,19.14,19.09,19.13,128400.0,11.2924,11.3043,11.2747,11.2983,128400.0
2007-06-19 12:40:00,19.13,19.16,19.13,19.15,80600.0,11.2983,11.3161,11.2983,11.3102,80600.0
2007-06-19 12:45:00,19.16,19.2,19.15,19.2,88200.0,11.3161,11.3397,11.3102,11.3397,88200.0
2007-06-19 12:50:00,19.2,19.23,19.2,19.22,72000.0,11.3397,11.3574,11.3397,11.3515,72000.0
2007-06-19 12:55:00,19.22,19.22,19.18,19.18,82000.0,11.3515,11.3515,11.3279,11.3279,82000.0
2007-06-19 13:00:00,19.18,19.2,19.15,19.16,99400.0,11.3279,11.3397,11.3102,11.3161,99400.0
2007-06-19 13:05:00,19.16,19.16,19.12,19.13,126600.0,11.3161,11.3161,11.2924,11.2983,126600.0
2007-06-19 13:10:00,19.13,19.13,19.12,19.13,67400.0,11.2983,11.2983,11.2924,11.2983,67400.0
2007-06-19 13:15:00,19.13,19.13,19.1,19.1,92400.0,11.2983,11.2983,11.2806,11.2806,92400.0
2007-06-19 13:20:00,19.1,19.1,19.04,19.05,317600.0,11.2806,11.2806,11.2452,11.2511,317600.0
2007-06-19 13:25:00,19.05,19.06,19.01,19.04,281800.0,11.2511,11.257,11.2275,11.2452,281800.0
2007-06-19 13:30:00,19.04,19.04,18.94,18.95,295600.0,11.2452,11.2452,11.1861,11.192,295600.0
2007-06-19 13:35:00,18.94,18.99,18.94,18.99,165800.0,11.1861,11.2157,11.1861,11.2157,165800.0
2007-06-19 13:40:00,18.99,19.04,18.98,19.01,170400.0,11.2157,11.2452,11.2098,11.2275,170400.0
2007-06-19 13:45:00,19.01,19.03,19.0,19.0,74400.0,11.2275,11.2393,11.2216,11.2216,74400.0
2007-06-19 13:50:00,19.0,19.0,18.98,18.99,110000.0,11.2216,11.2216,11.2098,11.2157,110000.0
2007-06-19 13:55:00,18.98,19.0,18.98,18.98,78000.0,11.2098,11.2216,11.2098,11.2098,78000.0
2007-06-19 14:00:00,18.99,19.01,18.97,18.97,269200.0,11.2157,11.2275,11.2038,11.2038,269200.0
2007-06-19 14:05:00,18.97,19.0,18.93,18.94,176000.0,11.2038,11.2216,11.1802,11.1861,176000.0
2007-06-19 14:10:00,18.93,18.99,18.93,18.97,154800.0,11.1802,11.2157,11.1802,11.2038,154800.0
2007-06-19 14:15:00,18.97,18.99,18.95,18.96,122600.0,11.2038,11.2157,11.192,11.1979,122600.0
2007-06-19 14:20:00,18.96,18.96,18.91,18.93,120800.0,11.1979,11.1979,11.1684,11.1802,120800.0
2007-06-19 14:25:00,18.93,18.93,18.91,18.93,183800.0,11.1802,11.1802,11.1684,11.1802,183800.0
2007-06-19 14:30:00,18.93,18.95,18.88,18.88,408400.0,11.1802,11.192,11.1507,11.1507,408400.0
2007-06-19 14:35:00,18.88,18.88,18.8,18.85,453600.0,11.1507,11.1507,11.1034,11.133,453600.0
2007-06-19 14:40:00,18.85,18.85,18.82,18.84,203600.0,11.133,11.133,11.1153,11.1271,203600.0
2007-06-19 14:45:00,18.84,18.86,18.83,18.86,126200.0,11.1271,11.1389,11.1212,11.1389,126200.0
2007-06-19 14:50:00,18.86,18.88,18.84,18.84,180600.0,11.1389,11.1507,11.1271,11.1271,180600.0
2007-06-19 14:55:00,18.84,18.88,18.84,18.86,83800.0,11.1271,11.1507,11.1271,11.1389,83800.0
2007-06-19 15:00:00,18.86,18.97,18.86,18.95,394400.0,11.1389,11.2038,11.1389,11.192,394400.0
2007-06-19 15:05:00,18.94,18.94,18.9,18.9,228600.0,11.1861,11.1861,11.1625,11.1625,228600.0
2007-06-19 15:10:00,18.9,18.9,18.87,18.9,180000.0,11.1625,11.1625,11.1448,11.1625,180000.0
2007-06-19 15:15:00,18.9,18.9,18.86,18.88,154400.0,11.1625,11.1625,11.1389,11.1507,154400.0
2007-06-19 15:20:00,18.88,18.9,18.86,18.86,217600.0,11.1507,11.1625,11.1389,11.1389,217600.0
2007-06-19 15:25:00,18.86,18.89,18.86,18.87,141600.0,11.1389,11.1566,11.1389,11.1448,141600.0
2007-06-19 15:30:00,18.87,18.9,18.86,18.88,223800.0,11.1448,11.1625,11.1389,11.1507,223800.0
2007-06-19 15:35:00,18.88,19.0,18.88,19.0,452400.0,11.1507,11.2216,11.1507,11.2216,452400.0
2007-06-19 15:40:00,19.0,19.0,18.94,18.97,413600.0,11.2216,11.2216,11.1861,11.2038,413600.0
2007-06-19 15:45:00,18.96,19.0,18.93,18.96,620800.0,11.1979,11.2216,11.1802,11.1979,620800.0
2007-06-19 15:50:00,18.96,18.98,18.95,18.97,422000.0,11.1979,11.2098,11.192,11.2038,422000.0
2007-06-19 15:55:00,18.97,18.98,18.95,18.96,591200.0,11.2038,11.2098,11.192,11.1979,591200.0
2007-06-20 09:30:00,18.92,18.99,18.77,18.84,262200.0,11.1743,11.2157,11.0857,11.1271,262200.0
2007-06-20 09:35:00,18.85,18.86,18.67,18.68,196400.0,11.133,11.1389,11.0267,11.0326,196400.0
2007-06-20 09:40:00,18.68,18.72,18.67,18.71,296400.0,11.0326,11.0562,11.0267,11.0503,296400.0
2007-06-20 09:45:00,18.71,18.72,18.63,18.63,235000.0,11.0503,11.0562,11.003,11.003,235000.0
2007-06-20 09:50:00,18.63,18.72,18.61,18.68,265800.0,11.003,11.0562,10.9912,11.0326,265800.0
2007-06-20 09:55:00,18.68,18.69,18.64,18.65,159400.0,11.0326,11.0385,11.0089,11.0149,159400.0
2007-06-20 10:00:00,18.64,18.66,18.61,18.65,172000.0,11.0089,11.0208,10.9912,11.0149,172000.0
2007-06-20 10:05:00,18.66,18.72,18.66,18.72,145000.0,11.0208,11.0562,11.0208,11.0562,145000.0
2007-06-20 10:10:00,18.72,18.81,18.71,18.8,192400.0,11.0562,11.1094,11.0503,11.1034,192400.0
2007-06-20 10:15:00,18.8,18.89,18.8,18.85,241400.0,11.1034,11.1566,11.1034,11.133,241400.0
2007-06-20 10:20:00,18.85,18.88,18.83,18.84,124400.0,11.133,11.1507,11.1212,11.1271,124400.0
2007-06-20 10:25:00,18.84,18.85,18.81,18.83,130200.0,11.1271,11.133,11.1094,11.1212,130200.0
2007-06-20 10:30:00,18.83,18.95,18.83,18.94,151000.0,11.1212,11.192,11.1212,11.1861,151000.0
2007-06-20 10:35:00,18.94,18.94,18.86,18.89,187000.0,11.1861,11.1861,11.1389,11.1566,187000.0
2007-06-20 10:40:00,18.89,18.95,18.88,18.93,122800.0,11.1566,11.192,11.1507,11.1802,122800.0
2007-06-20 10:45:00,18.93,18.97,18.93,18.95,79400.0,11.1802,11.2038,11.1802,11.192,79400.0
2007-06-20 10:50:00,18.96,19.02,18.96,19.0,236200.0,11.1979,11.2334,11.1979,11.2216,236200.0
2007-06-20 10:55:00,19.0,19.03,18.99,19.03,148200.0,11.2216,11.2393,11.2157,11.2393,148200.0
2007-06-20 11:00:00,19.02,19.02,18.97,19.0,118000.0,11.2334,11.2334,11.2038,11.2216,118000.0
2007-06-20 11:05:00,19.0,19.02,18.98,18.98,118000.0,11.2216,11.2334,11.2098,11.2098,118000.0
2007-06-20 11:10:00,18.98,18.98,18.9,18.92,59000.0,11.2098,11.2098,11.1625,11.1743,59000.0
2007-06-20 11:15:00,18.92,18.96,18.9,18.92,80600.0,11.1743,11.1979,11.1625,11.1743,80600.0
2007-06-20 11:20:00,18.92,18.93,18.91,18.93,76000.0,11.1743,11.1802,11.1684,11.1802,76000.0
2007-06-20 11:25:00,18.93,18.95,18.89,18.91,129400.0,11.1802,11.192,11.1566,11.1684,129400.0
2007-06-20 11:30:00,18.91,18.92,18.85,18.85,61800.0,11.1684,11.1743,11.133,11.133,61800.0
2007-06-20 11:35:00,18.85,18.86,18.84,18.86,103200.0,11.133,11.1389,11.1271,11.1389,103200.0
2007-06-20 11:40:00,18.86,18.9,18.84,18.9,61600.0,11.1389,11.1625,11.1271,11.1625,61600.0
2007-06-20 11:45:00,18.9,18.93,18.9,18.92,36800.0,11.1625,11.1802,11.1625,11.1743,36800.0
2007-06-20 11:50:00,18.93,18.93,18.9,18.9,37200.0,11.1802,11.1802,11.1625,11.1625,37200.0
2007-06-20 11:55:00,18.91,18.91,18.84,18.88,74400.0,11.1684,11.1684,11.1271,11.1507,74400.0
2007-06-20 12:00:00,18.88,18.89,18.8,18.8,73200.0,11.1507,11.1566,11.1034,11.1034,73200.0
2007-06-20 12:05:00,18.81,18.89,18.8,18.86,83200.0,11.1094,11.1566,11.1034,11.1389,83200.0
2007-06-20 12:10:00,18.87,18.95,18.86,18.93,26400.0,11.1448,11.192,11.1389,11.1802,26400.0
2007-06-20 12:15:00,18.93,18.95,18.92,18.95,34200.0,11.1802,11.192,11.1743,11.192,34200.0
2007-06-20 12:20:00,18.95,18.98,18.94,18.94,50600.0,11.192,11.2098,11.1861,11.1861,50600.0
2007-06-20 12:25:00,18.94,18.94,18.91,18.92,47800.0,11.1861,11.1861,11.1684,11.1743,47800.0
2007-06-20 12:30:00,18.92,18.93,18.9,18.93,37600.0,11.1743,11.1802,11.1625,11.1802,37600.0
2007-06-20 12:35:00,18.93,18.93,18.91,18.92,55400.0,11.1802,11.1802,11.1684,11.1743,55400.0
2007-06-20 12:40:00,18.92,18.94,18.92,18.92,72600.0,11.1743,11.1861,11.1743,11.1743,72600.0
2007-06-20 12:45:00,18.92,18.92,18.88,18.88,50200.0,11.1743,11.1743,11.1507,11.1507,50200.0
2007-06-20 12:50:00,18.88,18.88,18.84,18.86,60200.0,11.1507,11.1507,11.1271,11.1389,60200.0
2007-06-20 12:55:00,18.86,18.86,18.84,18.84,26800.0,11.1389,11.1389,11.1271,11.1271,26800.0
2007-06-20 13:00:00,18.84,18.86,18.83,18.86,93000.0,11.1271,11.1389,11.1212,11.1389,93000.0
2007-06-20 13:05:00,18.86,18.87,18.82,18.82,63600.0,11.1389,11.1448,11.1153,11.1153,63600.0
2007-06-20 13:10:00,18.82,18.83,18.76,18.77,87800.0,11.1153,11.1212,11.0798,11.0857,87800.0
2007-06-20 13:15:00,18.77,18.79,18.76,18.78,46200.0,11.0857,11.0975,11.0798,11.0916,46200.0
2007-06-20 13:20:00,18.79,18.82,18.79,18.81,103600.0,11.0975,11.1153,11.0975,11.1094,103600.0
2007-06-20 13:25:00,18.81,18.81,18.79,18.8,55600.0,11.1094,11.1094,11.0975,11.1034,55600.0
2007-06-20 13:30:00,18.8,18.83,18.8,18.81,70800.0,11.1034,11.1212,11.1034,11.1094,70800.0
2007-06-20 13:35:00,18.8,18.82,18.79,18.79,56400.0,11.1034,11.1153,11.0975,11.0975,56400.0
2007-06-20 13:40:00,18.79,18.8,18.75,18.77,85000.0,11.0975,11.1034,11.0739,11.0857,85000.0
2007-06-20 13:45:00,18.77,18.83,18.76,18.82,65800.0,11.0857,11.1212,11.0798,11.1153,65800.0
2007-06-20 13:50:00,18.82,18.85,18.8,18.83,60000.0,11.1153,11.133,11.1034,11.1212,60000.0
2007-06-20 13:55:00,18.83,18.85,18.81,18.84,36200.0,11.1212,11.133,11.1094,11.1271,36200.0
2007-06-20 14:00:00,18.84,18.84,18.8,18.8,58800.0,11.1271,11.1271,11.1034,11.1034,58800.0
2007-06-20 14:05:00,18.8,18.82,18.79,18.82,54200.0,11.1034,11.1153,11.0975,11.1153,54200.0
2007-06-20 14:10:00,18.82,18.83,18.81,18.82,57200.0,11.1153,11.1212,11.1094,11.1153,57200.0
2007-06-20 14:15:00,18.81,18.82,18.77,18.77,64200.0,11.1094,11.1153,11.0857,11.0857,64200.0
2007-06-20 14:20:00,18.77,18.79,18.75,18.78,180400.0,11.0857,11.0975,11.0739,11.0916,180400.0
2007-06-20 14:25:00,18.78,18.8,18.75,18.8,101800.0,11.0916,11.1034,11.0739,11.1034,101800.0
2007-06-20 14:30:00,18.8,18.86,18.79,18.83,133000.0,11.1034,11.1389,11.0975,11.1212,133000.0
2007-06-20 14:35:00,18.84,18.84,18.75,18.77,105000.0,11.1271,11.1271,11.0739,11.0857,105000.0
2007-06-20 14:40:00,18.77,18.78,18.75,18.77,81400.0,11.0857,11.0916,11.0739,11.0857,81400.0
2007-06-20 14:45:00,18.77,18.79,18.75,18.78,72400.0,11.0857,11.0975,11.0739,11.0916,72400.0
2007-06-20 14:50:00,18.78,18.9,18.78,18.89,173000.0,11.0916,11.1625,11.0916,11.1566,173000.0
2007-06-20 14:55:00,18.9,18.9,18.86,18.87,214800.0,11.1625,11.1625,11.1389,11.1448,214800.0
2007-06-20 15:00:00,18.86,18.87,18.81,18.82,111600.0,11.1389,11.1448,11.1094,11.1153,111600.0
2007-06-20 15:05:00,18.82,18.82,18.79,18.79,66200.0,11.1153,11.1153,11.0975,11.0975,66200.0
2007-06-20 15:10:00,18.8,18.81,18.75,18.76,87000.0,11.1034,11.1094,11.0739,11.0798,87000.0
2007-06-20 15:15:00,18.76,18.81,18.75,18.8,173000.0,11.0798,11.1094,11.0739,11.1034,173000.0
2007-06-20 15:20:00,18.79,18.82,18.78,18.78,77000.0,11.0975,11.1153,11.0916,11.0916,77000.0
2007-06-20 15:25:00,18.78,18.82,18.78,18.78,90200.0,11.0916,11.1153,11.0916,11.0916,90200.0
2007-06-20 15:30:00,18.78,18.78,18.75,18.77,104600.0,11.0916,11.0916,11.0739,11.0857,104600.0
2007-06-20 15:35:00,18.77,18.77,18.75,18.75,146200.0,11.0857,11.0857,11.0739,11.0739,146200.0
2007-06-20 15:40:00,18.75,18.79,18.75,18.78,193800.0,11.0739,11.0975,11.0739,11.0916,193800.0
2007-06-20 15:45:00,18.78,18.79,18.75,18.76,161200.0,11.0916,11.0975,11.0739,11.0798,161200.0
2007-06-20 15:50:00,18.76,18.76,18.73,18.74,233400.0,11.0798,11.0798,11.0621,11.068,233400.0
2007-06-20 15:55:00,18.75,18.75,18.7,18.73,388200.0,11.0739,11.0739,11.0444,11.0621,388200.0
2007-06-21 09:30:00,18.77,18.77,18.67,18.74,45600.0,11.0857,11.0857,11.0267,11.068,45600.0
2007-06-21 09:35:00,18.74,18.81,18.74,18.75,54200.0,11.068,11.1094,11.068,11.0739,54200.0
2007-06-21 09:40:00,18.74,18.76,18.71,18.75,71000.0,11.068,11.0798,11.0503,11.0739,71000.0
2007-06-21 09:45:00,18.75,18.8,18.74,18.8,62200.0,11.0739,11.1034,11.068,11.1034,62200.0
2007-06-21 09:50:00,18.8,18.83,18.77,18.77,68800.0,11.1034,11.1212,11.0857,11.0857,68800.0
2007-06-21 09:55:00,18.78,18.8,18.71,18.74,74000.0,11.0916,11.1034,11.0503,11.068,74000.0
2007-06-21 10:00:00,18.75,18.79,18.67,18.67,93600.0,11.0739,11.0975,11.0267,11.0267,93600.0
2007-06-21 10:05:00,18.68,18.74,18.68,18.73,92200.0,11.0326,11.068,11.0326,11.0621,92200.0
2007-06-21 10:10:00,18.73,18.8,18.73,18.79,58400.0,11.0621,11.1034,11.0621,11.0975,58400.0
2007-06-21 10:15:00,18.79,18.9,18.79,18.89,92600.0,11.0975,11.1625,11.0975,11.1566,92600.0
2007-06-21 10:20:00,18.89,18.94,18.89,18.91,205600.0,11.1566,11.1861,11.1566,11.1684,205600.0
2007-06-21 10:25:00,18.91,18.98,18.91,18.93,97600.0,11.1684,11.2098,11.1684,11.1802,97600.0
2007-06-21 10:30:00,18.93,18.95,18.92,18.92,63400.0,11.1802,11.192,11.1743,11.1743,63400.0
2007-06-21 10:35:00,18.91,18.92,18.9,18.91,42000.0,11.1684,11.1743,11.1625,11.1684,42000.0
2007-06-21 10:40:00,18.91,18.96,18.91,18.93,53600.0,11.1684,11.1979,11.1684,11.1802,53600.0
2007-06-21 10:45:00,18.93,18.97,18.92,18.97,47400.0,11.1802,11.2038,11.1743,11.2038,47400.0
2007-06-21 10:50:00,18.96,19.02,18.96,19.0,108400.0,11.1979,11.2334,11.1979,11.2216,108400.0
2007-06-21 10:55:00,19.0,19.0,18.96,18.99,57200.0,11.2216,11.2216,11.1979,11.2157,57200.0
2007-06-21 11:00:00,18.99,19.01,18.97,18.98,118000.0,11.2157,11.2275,11.2038,11.2098,118000.0
2007-06-21 11:05:00,18.98,18.99,18.92,18.93,73200.0,11.2098,11.2157,11.1743,11.1802,73200.0
2007-06-21 11:10:00,18.93,18.95,18.91,18.92,43000.0,11.1802,11.192,11.1684,11.1743,43000.0
2007-06-21 11:15:00,18.93,18.97,18.92,18.96,34200.0,11.1802,11.2038,11.1743,11.1979,34200.0
2007-06-21 11:20:00,18.97,18.97,18.93,18.93,33600.0,11.2038,11.2038,11.1802,11.1802,33600.0
2007-06-21 11:25:00,18.93,18.94,18.88,18.89,27200.0,11.1802,11.1861,11.1507,11.1566,27200.0
2007-06-21 11:30:00,18.89,18.93,18.87,18.93,43600.0,11.1566,11.1802,11.1448,11.1802,43600.0
2007-06-21 11:35:00,18.93,18.94,18.91,18.94,36800.0,11.1802,11.1861,11.1684,11.1861,36800.0
2007-06-21 11:40:00,18.93,18.96,18.93,18.95,75800.0,11.1802,11.1979,11.1802,11.192,75800.0
2007-06-21 11:45:00,18.95,18.96,18.93,18.93,39000.0,11.192,11.1979,11.1802,11.1802,39000.0
2007-06-21 11:50:00,18.93,18.95,18.93,18.93,75600.0,11.1802,11.192,11.1802,11.1802,75600.0
2007-06-21 11:55:00,18.93,18.95,18.93,18.95,35800.0,11.1802,11.192,11.1802,11.192,35800.0
2007-06-21 12:00:00,18.96,19.0,18.95,18.97,139600.0,11.1979,11.2216,11.192,11.2038,139600.0
2007-06-21 12:05:00,18.97,19.0,18.97,18.99,65600.0,11.2038,11.2216,11.2038,11.2157,65600.0
2007-06-21 12:10:00,18.99,19.0,18.98,19.0,107600.0,11.2157,11.2216,11.2098,11.2216,107600.0
2007-06-21 12:15:00,19.0,19.0,18.97,18.97,38400.0,11.2216,11.2216,11.2038,11.2038,38400.0
2007-06-21 12:20:00,18.98,18.99,18.95,18.99,45800.0,11.2098,11.2157,11.192,11.2157,45800.0
2007-06-21 12:25:00,19.0,19.01,18.93,19.01,80000.0,11.2216,11.2275,11.1802,11.2275,80000.0
2007-06-21 12:30:00,19.0,19.0,18.98,18.99,35400.0,11.2216,11.2216,11.2098,11.2157,35400.0
2007-06-21 12:35:00,18.98,19.0,18.98,19.0,31400.0,11.2098,11.2216,11.2098,11.2216,31400.0
2007-06-21 12:40:00,19.0,19.02,19.0,19.0,136000.0,11.2216,11.2334,11.2216,11.2216,136000.0
2007-06-21 12:45:00,19.0,19.03,18.98,19.01,113600.0,11.2216,11.2393,11.2098,11.2275,113600.0
2007-06-21 12:50:00,19.01,19.04,19.01,19.03,168800.0,11.2275,11.2452,11.2275,11.2393,168800.0
2007-06-21 12:55:00,19.03,19.05,19.02,19.03,232800.0,11.2393,11.2511,11.2334,11.2393,232800.0
2007-06-21 13:00:00,19.03,19.05,19.03,19.04,126800.0,11.2393,11.2511,11.2393,11.2452,126800.0
2007-06-21 13:05:00,19.04,19.09,19.03,19.08,133000.0,11.2452,11.2747,11.2393,11.2688,133000.0
2007-06-21 13:10:00,19.08,19.12,19.08,19.11,174400.0,11.2688,11.2924,11.2688,11.2865,174400.0
2007-06-21 13:15:00,19.11,19.13,19.1,19.11,70600.0,11.2865,11.2983,11.2806,11.2865,70600.0
2007-06-21 13:20:00,19.11,19.12,19.08,19.1,46400.0,11.2865,11.2924,11.2688,11.2806,46400.0
2007-06-21 13:25:00,19.09,19.11,19.09,19.11,35200.0,11.2747,11.2865,11.2747,11.2865,35200.0
2007-06-21 13:30:00,19.11,19.16,19.11,19.14,176600.0,11.2865,11.3161,11.2865,11.3043,176600.0
2007-06-21 13:35:00,19.14,19.18,19.14,19.16,174800.0,11.3043,11.3279,11.3043,11.3161,174800.0
2007-06-21 13:40:00,19.15,19.19,19.15,19.19,82200.0,11.3102,11.3338,11.3102,11.3338,82200.0
2007-06-21 13:45:00,19.2,19.2,19.17,19.18,111400.0,11.3397,11.3397,11.322,11.3279,111400.0
2007-06-21 13:50:00,19.18,19.18,19.15,19.15,105400.0,11.3279,11.3279,11.3102,11.3102,105400.0
2007-06-21 13:55:00,19.15,19.19,19.15,19.17,132200.0,11.3102,11.3338,11.3102,11.322,132200.0
2007-06-21 14:00:00,19.17,19.19,19.16,19.19,117000.0,11.322,11.3338,11.3161,11.3338,117000.0
2007-06-21 14:05:00,19.2,19.21,19.19,19.19,119000.0,11.3397,11.3456,11.3338,11.3338,119000.0
2007-06-21 14:10:00,19.18,19.19,19.18,19.18,75600.0,11.3279,11.3338,11.3279,11.3279,75600.0
2007-06-21 14:15:00,19.18,19.22,19.18,19.22,111400.0,11.3279,11.3515,11.3279,11.3515,111400.0
2007-06-21 14:20:00,19.22,19.22,19.2,19.21,61800.0,11.3515,11.3515,11.3397,11.3456,61800.0
2007-06-21 14:25:00,19.21,19.23,19.2,19.21,91200.0,11.3456,11.3574,11.3397,11.3456,91200.0
2007-06-21 14:30:00,19.22,19.22,19.18,19.18,166200.0,11.3515,11.3515,11.3279,11.3279,166200.0
2007-06-21 14:35:00,19.18,19.2,19.18,19.18,83400.0,11.3279,11.3397,11.3279,11.3279,83400.0
2007-06-21 14:40:00,19.18,19.2,19.18,19.2,72600.0,11.3279,11.3397,11.3279,11.3397,72600.0
2007-06-21 14:45:00,19.2,19.21,19.18,19.19,103800.0,11.3397,11.3456,11.3279,11.3338,103800.0
2007-06-21 14:50:00,19.2,19.24,19.2,19.22,136400.0,11.3397,11.3633,11.3397,11.3515,136400.0
2007-06-21 14:55:00,19.23,19.25,19.23,19.24,108800.0,11.3574,11.3692,11.3574,11.3633,108800.0
2007-06-21 15:00:00,19.24,19.26,19.24,19.25,207800.0,11.3633,11.3751,11.3633,11.3692,207800.0
2007-06-21 15:05:00,19.25,19.28,19.25,19.28,166600.0,11.3692,11.3869,11.3692,11.3869,166600.0
2007-06-21 15:10:00,19.28,19.28,19.23,19.24,105000.0,11.3869,11.3869,11.3574,11.3633,105000.0
2007-06-21 15:15:00,19.24,19.25,19.23,19.23,141000.0,11.3633,11.3692,11.3574,11.3574,141000.0
2007-06-21 15:20:00,19.23,19.27,19.22,19.26,153800.0,11.3574,11.381,11.3515,11.3751,153800.0
2007-06-21 15:25:00,19.27,19.27,19.22,19.27,98000.0,11.381,11.381,11.3515,11.381,98000.0
2007-06-21 15:30:00,19.25,19.29,19.25,19.27,107200.0,11.3692,11.3928,11.3692,11.381,107200.0
2007-06-21 15:35:00,19.27,19.29,19.25,19.29,137200.0,11.381,11.3928,11.3692,11.3928,137200.0
2007-06-21 15:40:00,19.3,19.32,19.29,19.3,227400.0,11.3987,11.4106,11.3928,11.3987,227400.0
2007-06-21 15:45:00,19.3,19.32,19.29,19.29,250800.0,11.3987,11.4106,11.3928,11.3928,250800.0
2007-06-21 15:50:00,19.29,19.29,19.25,19.25,303600.0,11.3928,11.3928,11.3692,11.3692,303600.0
2007-06-21 15:55:00,19.25,19.25,19.23,19.23,183800.0,11.3692,11.3692,11.3574,11.3574,183800.0
2007-06-22 09:30:00,19.24,19.24,19.11,19.17,60200.0,11.3633,11.3633,11.2865,11.322,60200.0
2007-06-22 09:35:00,19.16,19.19,19.14,19.18,98600.0,11.3161,11.3338,11.3043,11.3279,98600.0
2007-06-22 09:40:00,19.18,19.22,19.1,19.1,65600.0,11.3279,11.3515,11.2806,11.2806,65600.0
2007-06-22 09:45:00,19.1,19.1,19.0,19.05,92200.0,11.2806,11.2806,11.2216,11.2511,92200.0
2007-06-22 09:50:00,19.06,19.12,19.04,19.12,64000.0,11.257,11.2924,11.2452,11.2924,64000.0
2007-06-22 09:55:00,19.11,19.16,19.11,19.14,44400.0,11.2865,11.3161,11.2865,11.3043,44400.0
2007-06-22 10:00:00,19.14,19.14,19.04,19.08,64800.0,11.3043,11.3043,11.2452,11.2688,64800.0
2007-06-22 10:05:00,19.09,19.13,19.04,19.1,131600.0,11.2747,11.2983,11.2452,11.2806,131600.0
2007-06-22 10:10:00,19.1,19.13,19.04,19.13,43800.0,11.2806,11.2983,11.2452,11.2983,43800.0
2007-06-22 10:15:00,19.13,19.18,19.13,19.18,257600.0,11.2983,11.3279,11.2983,11.3279,257600.0
2007-06-22 10:20:00,19.18,19.23,19.17,19.19,47800.0,11.3279,11.3574,11.322,11.3338,47800.0
2007-06-22 10:25:00,19.18,19.18,19.06,19.06,40000.0,11.3279,11.3279,11.257,11.257,40000.0
2007-06-22 10:30:00,19.06,19.08,19.04,19.08,67000.0,11.257,11.2688,11.2452,11.2688,67000.0
2007-06-22 10:35:00,19.08,19.1,19.07,19.09,43800.0,11.2688,11.2806,11.2629,11.2747,43800.0
2007-06-22 10:40:00,19.1,19.13,19.08,19.09,64800.0,11.2806,11.2983,11.2688,11.2747,64800.0
2007-06-22 10:45:00,19.09,19.13,19.09,19.11,22600.0,11.2747,11.2983,11.2747,11.2865,22600.0
2007-06-22 10:50:00,19.1,19.13,19.1,19.12,45800.0,11.2806,11.2983,11.2806,11.2924,45800.0
2007-06-22 10:55:00,19.11,19.13,19.11,19.11,31400.0,11.2865,11.2983,11.2865,11.2865,31400.0
2007-06-22 11:00:00,19.11,19.11,19.1,19.11,75400.0,11.2865,11.2865,11.2806,11.2865,75400.0
2007-06-22 11:05:00,19.1,19.12,19.09,19.11,47200.0,11.2806,11.2924,11.2747,11.2865,47200.0
2007-06-22 11:10:00,19.11,19.13,19.1,19.13,45000.0,11.2865,11.2983,11.2806,11.2983,45000.0
2007-06-22 11:15:00,19.13,19.13,19.09,19.11,40400.0,11.2983,11.2983,11.2747,11.2865,40400.0
2007-06-22 11:20:00,19.11,19.13,19.1,19.11,67400.0,11.2865,11.2983,11.2806,11.2865,67400.0
2007-06-22 11:25:00,19.11,19.13,19.08,19.09,37800.0,11.2865,11.2983,11.2688,11.2747,37800.0
2007-06-22 11:30:00,19.09,19.13,19.09,19.11,33200.0,11.2747,11.2983,11.2747,11.2865,33200.0
2007-06-22 11:35:00,19.1,19.13,19.1,19.11,45400.0,11.2806,11.2983,11.2806,11.2865,45400.0
2007-06-22 11:40:00,19.11,19.11,19.07,19.09,44400.0,11.2865,11.2865,11.2629,11.2747,44400.0
2007-06-22 11:45:00,19.09,19.11,19.02,19.04,69000.0,11.2747,11.2865,11.2334,11.2452,69000.0
2007-06-22 11:50:00,19.03,19.04,19.02,19.04,20200.0,11.2393,11.2452,11.2334,11.2452,20200.0
2007-06-22 11:55:00,19.04,19.08,19.02,19.08,34400.0,11.2452,11.2688,11.2334,11.2688,34400.0
2007-06-22 12:00:00,19.08,19.08,19.03,19.07,33600.0,11.2688,11.2688,11.2393,11.2629,33600.0
2007-06-22 12:05:00,19.07,19.07,19.0,19.0,48800.0,11.2629,11.2629,11.2216,11.2216,48800.0
2007-06-22 12:10:00,19.02,19.03,19.0,19.0,39600.0,11.2334,11.2393,11.2216,11.2216,39600.0
2007-06-22 12:15:00,19.0,19.04,19.0,19.02,27000.0,11.2216,11.2452,11.2216,11.2334,27000.0
2007-06-22 12:20:00,19.03,19.03,18.95,18.96,151400.0,11.2393,11.2393,11.192,11.1979,151400.0
2007-06-22 12:25:00,18.96,18.99,18.95,18.95,86400.0,11.1979,11.2157,11.192,11.192,86400.0
2007-06-22 12:30:00,18.96,18.97,18.91,18.96,87200.0,11.1979,11.2038,11.1684,11.1979,87200.0
2007-06-22 12:35:00,18.95,18.97,18.93,18.96,46800.0,11.192,11.2038,11.1802,11.1979,46800.0
2007-06-22 12:40:00,18.96,19.0,18.95,18.99,42600.0,11.1979,11.2216,11.192,11.2157,42600.0
2007-06-22 12:45:00,18.99,18.99,18.93,18.95,26400.0,11.2157,11.2157,11.1802,11.192,26400.0
2007-06-22 12:50:00,18.95,18.97,18.93,18.93,36600.0,11.192,11.2038,11.1802,11.1802,36600.0
2007-06-22 12:55:00,18.93,18.96,18.92,18.94,17000.0,11.1802,11.1979,11.1743,11.1861,17000.0
2007-06-22 13:00:00,18.93,18.94,18.89,18.91,49400.0,11.1802,11.1861,11.1566,11.1684,49400.0
2007-06-22 13:05:00,18.91,18.93,18.88,18.9,43000.0,11.1684,11.1802,11.1507,11.1625,43000.0
2007-06-22 13:10:00,18.9,18.93,18.9,18.91,30200.0,11.1625,11.1802,11.1625,11.1684,30200.0
2007-06-22 13:15:00,18.91,18.96,18.91,18.93,34000.0,11.1684,11.1979,11.1684,11.1802,34000.0
2007-06-22 13:20:00,18.93,18.99,18.93,18.99,18400.0,11.1802,11.2157,11.1802,11.2157,18400.0
2007-06-22 13:25:00,18.98,19.0,18.97,18.99,129200.0,11.2098,11.2216,11.2038,11.2157,129200.0
2007-06-22 13:30:00,18.99,18.99,18.98,18.99,69200.0,11.2157,11.2157,11.2098,11.2157,69200.0
2007-06-22 13:35:00,18.99,18.99,18.98,18.99,40000.0,11.2157,11.2157,11.2098,11.2157,40000.0
2007-06-22 13:40:00,18.99,19.0,18.96,18.96,49000.0,11.2157,11.2216,11.1979,11.1979,49000.0
2007-06-22 13:45:00,18.96,18.96,18.95,18.96,34800.0,11.1979,11.1979,11.192,11.1979,34800.0
2007-06-22 13:50:00,18.96,18.97,18.92,18.93,42800.0,11.1979,11.2038,11.1743,11.1802,42800.0
2007-06-22 13:55:00,18.93,18.96,18.92,18.93,39200.0,11.1802,11.1979,11.1743,11.1802,39200.0
2007-06-22 14:00:00,18.93,18.96,18.93,18.96,84600.0,11.1802,11.1979,11.1802,11.1979,84600.0
2007-06-22 14:05:00,18.96,18.96,18.93,18.96,32600.0,11.1979,11.1979,11.1802,11.1979,32600.0
2007-06-22 14:10:00,18.96,18.98,18.95,18.96,55600.0,11.1979,11.2098,11.192,11.1979,55600.0
2007-06-22 14:15:00,18.96,18.97,18.93,18.96,43800.0,11.1979,11.2038,11.1802,11.1979,43800.0
2007-06-22 14:20:00,18.96,18.96,18.91,18.93,90400.0,11.1979,11.1979,11.1684,11.1802,90400.0
2007-06-22 14:25:00,18.93,18.98,18.93,18.98,42600.0,11.1802,11.2098,11.1802,11.2098,42600.0
2007-06-22 14:30:00,18.98,18.98,18.95,18.95,60200.0,11.2098,11.2098,11.192,11.192,60200.0
2007-06-22 14:35:00,18.95,18.98,18.93,18.93,45200.0,11.192,11.2098,11.1802,11.1802,45200.0
2007-06-22 14:40:00,18.93,18.94,18.92,18.93,49000.0,11.1802,11.1861,11.1743,11.1802,49000.0
2007-06-22 14:45:00,18.93,18.95,18.92,18.93,31600.0,11.1802,11.192,11.1743,11.1802,31600.0
2007-06-22 14:50:00,18.93,18.95,18.92,18.92,44400.0,11.1802,11.192,11.1743,11.1743,44400.0
2007-06-22 14:55:00,18.92,18.94,18.92,18.93,56800.0,11.1743,11.1861,11.1743,11.1802,56800.0
2007-06-22 15:00:00,18.93,19.11,18.9,18.91,117600.0,11.1802,11.2865,11.1625,11.1684,117600.0
2007-06-22 15:05:00,18.92,19.11,18.89,18.9,87200.0,11.1743,11.2865,11.1566,11.1625,87200.0
2007-06-22 15:10:00,18.9,19.11,18.89,18.9,87800.0,11.1625,11.2865,11.1566,11.1625,87800.0
2007-06-22 15:15:00,18.9,18.91,18.89,18.9,37600.0,11.1625,11.1684,11.1566,11.1625,37600.0
2007-06-22 15:20:00,18.9,18.91,18.89,18.91,86400.0,11.1625,11.1684,11.1566,11.1684,86400.0
2007-06-22 15:25:00,18.9,18.9,18.84,18.84,76800.0,11.1625,11.1625,11.1271,11.1271,76800.0
2007-06-22 15:30:00,18.85,18.93,18.83,18.92,129800.0,11.133,11.1802,11.1212,11.1743,129800.0
2007-06-22 15:35:00,18.92,18.94,18.86,18.86,131800.0,11.1743,11.1861,11.1389,11.1389,131800.0
2007-06-22 15:40:00,18.86,18.89,18.85,18.86,173400.0,11.1389,11.1566,11.133,11.1389,173400.0
2007-06-22 15:45:00,18.86,18.94,18.85,18.94,153800.0,11.1389,11.1861,11.133,11.1861,153800.0
2007-06-22 15:50:00,18.94,18.94,18.91,18.91,133400.0,11.1861,11.1861,11.1684,11.1684,133400.0
2007-06-22 15:55:00,18.91,18.92,18.88,18.9,125200.0,11.1684,11.1743,11.1507,11.1625,125200.0
2007-06-25 09:30:00,19.07,19.11,18.92,18.95,107600.0,11.2629,11.2865,11.1743,11.192,107600.0
2007-06-25 09:35:00,18.94,18.99,18.91,18.92,65200.0,11.1861,11.2157,11.1684,11.1743,65200.0
2007-06-25 09:40:00,18.91,18.96,18.89,18.92,102600.0,11.1684,11.1979,11.1566,11.1743,102600.0
2007-06-25 09:45:00,18.92,18.93,18.89,18.93,41600.0,11.1743,11.1802,11.1566,11.1802,41600.0
2007-06-25 09:50:00,18.93,18.93,18.88,18.88,49800.0,11.1802,11.1802,11.1507,11.1507,49800.0
2007-06-25 09:55:00,18.88,18.91,18.86,18.9,78600.0,11.1507,11.1684,11.1389,11.1625,78600.0
2007-06-25 10:00:00,18.92,18.96,18.9,18.9,41600.0,11.1743,11.1979,11.1625,11.1625,41600.0
2007-06-25 10:05:00,18.9,18.92,18.88,18.92,95800.0,11.1625,11.1743,11.1507,11.1743,95800.0
2007-06-25 10:10:00,18.92,18.97,18.9,18.97,55600.0,11.1743,11.2038,11.1625,11.2038,55600.0
2007-06-25 10:15:00,18.96,19.06,18.95,19.05,77600.0,11.1979,11.257,11.192,11.2511,77600.0
2007-06-25 10:20:00,19.04,19.09,19.04,19.04,90800.0,11.2452,11.2747,11.2452,11.2452,90800.0
2007-06-25 10:25:00,19.03,19.07,19.02,19.03,59800.0,11.2393,11.2629,11.2334,11.2393,59800.0
2007-06-25 10:30:00,19.03,19.07,19.01,19.01,55800.0,11.2393,11.2629,11.2275,11.2275,55800.0
2007-06-25 10:35:00,19.01,19.02,18.98,18.99,55000.0,11.2275,11.2334,11.2098,11.2157,55000.0
2007-06-25 10:40:00,19.0,19.0,18.95,18.95,93600.0,11.2216,11.2216,11.192,11.192,93600.0
2007-06-25 10:45:00,18.95,18.95,18.91,18.93,66200.0,11.192,11.192,11.1684,11.1802,66200.0
2007-06-25 10:50:00,18.93,18.96,18.91,18.93,117000.0,11.1802,11.1979,11.1684,11.1802,117000.0
2007-06-25 10:55:00,18.93,18.95,18.92,18.94,69200.0,11.1802,11.192,11.1743,11.1861,69200.0
2007-06-25 11:00:00,18.94,18.95,18.92,18.93,132200.0,11.1861,11.192,11.1743,11.1802,132200.0
2007-06-25 11:05:00,18.93,18.95,18.86,18.88,86200.0,11.1802,11.192,11.1389,11.1507,86200.0
2007-06-25 11:10:00,18.88,18.9,18.87,18.88,44000.0,11.1507,11.1625,11.1448,11.1507,44000.0
2007-06-25 11:15:00,18.88,18.9,18.88,18.9,47600.0,11.1507,11.1625,11.1507,11.1625,47600.0
2007-06-25 11:20:00,18.9,18.92,18.9,18.92,56000.0,11.1625,11.1743,11.1625,11.1743,56000.0
2007-06-25 11:25:00,18.92,18.93,18.91,18.93,42600.0,11.1743,11.1802,11.1684,11.1802,42600.0
2007-06-25 11:30:00,18.92,18.92,18.88,18.88,103200.0,11.1743,11.1743,11.1507,11.1507,103200.0
2007-06-25 11:35:00,18.88,18.9,18.88,18.9,46400.0,11.1507,11.1625,11.1507,11.1625,46400.0
2007-06-25 11:40:00,18.9,18.92,18.89,18.9,58000.0,11.1625,11.1743,11.1566,11.1625,58000.0
2007-06-25 11:45:00,18.9,18.91,18.88,18.91,83200.0,11.1625,11.1684,11.1507,11.1684,83200.0
2007-06-25 11:50:00,18.91,18.92,18.88,18.91,44800.0,11.1684,11.1743,11.1507,11.1684,44800.0
2007-06-25 11:55:00,18.91,18.91,18.88,18.88,48800.0,11.1684,11.1684,11.1507,11.1507,48800.0
2007-06-25 12:00:00,18.88,18.91,18.88,18.89,107200.0,11.1507,11.1684,11.1507,11.1566,107200.0
2007-06-25 12:05:00,18.89,18.91,18.88,18.89,125200.0,11.1566,11.1684,11.1507,11.1566,125200.0
2007-06-25 12:10:00,18.89,18.92,18.89,18.92,59200.0,11.1566,11.1743,11.1566,11.1743,59200.0
2007-06-25 12:15:00,18.92,18.93,18.89,18.93,30800.0,11.1743,11.1802,11.1566,11.1802,30800.0
2007-06-25 12:20:00,18.93,18.93,18.89,18.9,27200.0,11.1802,11.1802,11.1566,11.1625,27200.0
2007-06-25 12:25:00,18.9,18.9,18.87,18.87,29400.0,11.1625,11.1625,11.1448,11.1448,29400.0
2007-06-25 12:30:00,18.88,18.91,18.87,18.87,30200.0,11.1507,11.1684,11.1448,11.1448,30200.0
2007-06-25 12:35:00,18.88,18.9,18.87,18.9,22800.0,11.1507,11.1625,11.1448,11.1625,22800.0
2007-06-25 12:40:00,18.9,18.9,18.87,18.87,5400.0,11.1625,11.1625,11.1448,11.1448,5400.0
2007-06-25 12:45:00,18.88,18.88,18.86,18.88,18600.0,11.1507,11.1507,11.1389,11.1507,18600.0
2007-06-25 12:50:00,18.88,18.88,18.84,18.84,59400.0,11.1507,11.1507,11.1271,11.1271,59400.0
2007-06-25 12:55:00,18.84,18.86,18.8,18.8,49600.0,11.1271,11.1389,11.1034,11.1034,49600.0
2007-06-25 13:00:00,18.8,18.86,18.8,18.82,59000.0,11.1034,11.1389,11.1034,11.1153,59000.0
2007-06-25 13:05:00,18.82,18.83,18.81,18.81,64400.0,11.1153,11.1212,11.1094,11.1094,64400.0
2007-06-25 13:10:00,18.81,18.82,18.79,18.81,58200.0,11.1094,11.1153,11.0975,11.1094,58200.0
2007-06-25 13:15:00,18.81,18.81,18.78,18.8,111400.0,11.1094,11.1094,11.0916,11.1034,111400.0
2007-06-25 13:20:00,18.8,18.8,18.79,18.79,71200.0,11.1034,11.1034,11.0975,11.0975,71200.0
2007-06-25 13:25:00,18.8,18.82,18.79,18.8,50200.0,11.1034,11.1153,11.0975,11.1034,50200.0
2007-06-25 13:30:00,18.8,18.82,18.8,18.81,36400.0,11.1034,11.1153,11.1034,11.1094,36400.0
2007-06-25 13:35:00,18.82,18.82,18.81,18.82,21200.0,11.1153,11.1153,11.1094,11.1153,21200.0
2007-06-25 13:40:00,18.82,18.82,18.8,18.8,62400.0,11.1153,11.1153,11.1034,11.1034,62400.0
2007-06-25 13:45:00,18.79,18.81,18.79,18.79,60600.0,11.0975,11.1094,11.0975,11.0975,60600.0
2007-06-25 13:50:00,18.79,18.8,18.78,18.8,69600.0,11.0975,11.1034,11.0916,11.1034,69600.0
2007-06-25 13:55:00,18.8,18.81,18.78,18.8,62400.0,11.1034,11.1094,11.0916,11.1034,62400.0
2007-06-25 14:00:00,18.8,18.82,18.8,18.82,34000.0,11.1034,11.1153,11.1034,11.1153,34000.0
2007-06-25 14:05:00,18.82,18.82,18.79,18.8,32800.0,11.1153,11.1153,11.0975,11.1034,32800.0
2007-06-25 14:10:00,18.79,18.79,18.75,18.77,55600.0,11.0975,11.0975,11.0739,11.0857,55600.0
2007-06-25 14:15:00,18.77,18.78,18.75,18.76,69000.0,11.0857,11.0916,11.0739,11.0798,69000.0
2007-06-25 14:20:00,18.76,18.78,18.75,18.77,103800.0,11.0798,11.0916,11.0739,11.0857,103800.0
2007-06-25 14:25:00,18.77,18.78,18.75,18.75,137600.0,11.0857,11.0916,11.0739,11.0739,137600.0
2007-06-25 14:30:00,18.75,18.76,18.7,18.71,93600.0,11.0739,11.0798,11.0444,11.0503,93600.0
2007-06-25 14:35:00,18.72,18.75,18.7,18.73,64800.0,11.0562,11.0739,11.0444,11.0621,64800.0
2007-06-25 14:40:00,18.73,18.75,18.71,18.73,73600.0,11.0621,11.0739,11.0503,11.0621,73600.0
2007-06-25 14:45:00,18.73,18.76,18.72,18.73,118400.0,11.0621,11.0798,11.0562,11.0621,118400.0
2007-06-25 14:50:00,18.72,18.75,18.72,18.75,158200.0,11.0562,11.0739,11.0562,11.0739,158200.0
2007-06-25 14:55:00,18.75,18.75,18.73,18.75,94800.0,11.0739,11.0739,11.0621,11.0739,94800.0
2007-06-25 15:00:00,18.74,18.75,18.7,18.73,99200.0,11.068,11.0739,11.0444,11.0621,99200.0
2007-06-25 15:05:00,18.73,18.74,18.69,18.71,76000.0,11.0621,11.068,11.0385,11.0503,76000.0
2007-06-25 15:10:00,18.71,18.73,18.69,18.73,86600.0,11.0503,11.0621,11.0385,11.0621,86600.0
2007-06-25 15:15:00,18.72,18.75,18.71,18.71,54400.0,11.0562,11.0739,11.0503,11.0503,54400.0
2007-06-25 15:20:00,18.71,18.77,18.7,18.75,90600.0,11.0503,11.0857,11.0444,11.0739,90600.0
2007-06-25 15:25:00,18.75,19.06,18.74,18.75,74400.0,11.0739,11.257,11.068,11.0739,74400.0
2007-06-25 15:30:00,18.75,18.79,18.74,18.79,91000.0,11.0739,11.0975,11.068,11.0975,91000.0
2007-06-25 15:35:00,18.79,18.81,18.75,18.77,75800.0,11.0975,11.1094,11.0739,11.0857,75800.0
2007-06-25 15:40:00,18.77,18.77,18.72,18.73,109800.0,11.0857,11.0857,11.0562,11.0621,109800.0
2007-06-25 15:45:00,18.73,18.75,18.72,18.74,121800.0,11.0621,11.0739,11.0562,11.068,121800.0
2007-06-25 15:50:00,18.74,18.77,18.73,18.75,139400.0,11.068,11.0857,11.0621,11.0739,139400.0
2007-06-25 15:55:00,18.75,18.75,18.72,18.75,187400.0,11.0739,11.0739,11.0562,11.0739,187400.0
2007-06-26 09:30:00,18.75,18.85,18.75,18.79,160600.0,11.0739,11.133,11.0739,11.0975,160600.0
2007-06-26 09:35:00,18.78,18.79,18.73,18.77,319600.0,11.0916,11.0975,11.0621,11.0857,319600.0
2007-06-26 09:40:00,18.76,18.77,18.7,18.72,57200.0,11.0798,11.0857,11.0444,11.0562,57200.0
2007-06-26 09:45:00,18.72,18.75,18.72,18.74,43400.0,11.0562,11.0739,11.0562,11.068,43400.0
2007-06-26 09:50:00,18.74,18.74,18.7,18.7,27400.0,11.068,11.068,11.0444,11.0444,27400.0
2007-06-26 09:55:00,18.7,18.74,18.68,18.7,51600.0,11.0444,11.068,11.0326,11.0444,51600.0
2007-06-26 10:00:00,18.71,18.78,18.7,18.75,102600.0,11.0503,11.0916,11.0444,11.0739,102600.0
2007-06-26 10:05:00,18.75,18.76,18.71,18.72,41200.0,11.0739,11.0798,11.0503,11.0562,41200.0
2007-06-26 10:10:00,18.71,18.72,18.66,18.7,99200.0,11.0503,11.0562,11.0208,11.0444,99200.0
2007-06-26 10:15:00,18.69,18.7,18.64,18.65,144000.0,11.0385,11.0444,11.0089,11.0149,144000.0
2007-06-26 10:20:00,18.65,18.65,18.6,18.62,68400.0,11.0149,11.0149,10.9853,10.9971,68400.0
2007-06-26 10:25:00,18.62,18.65,18.61,18.61,98000.0,10.9971,11.0149,10.9912,10.9912,98000.0
2007-06-26 10:30:00,18.63,18.66,18.6,18.65,84200.0,11.003,11.0208,10.9853,11.0149,84200.0
2007-06-26 10:35:00,18.65,18.68,18.61,18.68,129400.0,11.0149,11.0326,10.9912,11.0326,129400.0
2007-06-26 10:40:00,18.68,18.7,18.59,18.59,100000.0,11.0326,11.0444,10.9794,10.9794,100000.0
2007-06-26 10:45:00,18.59,18.61,18.58,18.6,53000.0,10.9794,10.9912,10.9735,10.9853,53000.0
2007-06-26 10:50:00,18.61,18.64,18.59,18.64,46000.0,10.9912,11.0089,10.9794,11.0089,46000.0
2007-06-26 10:55:00,18.64,18.64,18.52,18.52,59400.0,11.0089,11.0089,10.9381,10.9381,59400.0
2007-06-26 11:00:00,18.52,18.53,18.47,18.5,126400.0,10.9381,10.944,10.9085,10.9263,126400.0
2007-06-26 11:05:00,18.49,18.52,18.47,18.5,77200.0,10.9204,10.9381,10.9085,10.9263,77200.0
2007-06-26 11:10:00,18.5,18.62,18.5,18.59,54800.0,10.9263,10.9971,10.9263,10.9794,54800.0
2007-06-26 11:15:00,18.6,18.63,18.59,18.63,48400.0,10.9853,11.003,10.9794,11.003,48400.0
2007-06-26 11:20:00,18.63,18.63,18.61,18.63,39200.0,11.003,11.003,10.9912,11.003,39200.0
2007-06-26 11:25:00,18.62,18.64,18.61,18.63,47200.0,10.9971,11.0089,10.9912,11.003,47200.0
2007-06-26 11:30:00,18.63,18.64,18.59,18.64,54200.0,11.003,11.0089,10.9794,11.0089,54200.0
2007-06-26 11:35:00,18.65,18.68,18.64,18.64,52800.0,11.0149,11.0326,11.0089,11.0089,52800.0
2007-06-26 11:40:00,18.64,18.66,18.61,18.64,35200.0,11.0089,11.0208,10.9912,11.0089,35200.0
2007-06-26 11:45:00,18.64,18.68,18.63,18.66,28800.0,11.0089,11.0326,11.003,11.0208,28800.0
2007-06-26 11:50:00,18.66,18.67,18.61,18.62,33400.0,11.0208,11.0267,10.9912,10.9971,33400.0
2007-06-26 11:55:00,18.61,18.64,18.6,18.62,30800.0,10.9912,11.0089,10.9853,10.9971,30800.0
2007-06-26 12:00:00,18.63,18.68,18.63,18.66,56400.0,11.003,11.0326,11.003,11.0208,56400.0
2007-06-26 12:05:00,18.66,18.66,18.63,18.63,35200.0,11.0208,11.0208,11.003,11.003,35200.0
2007-06-26 12:10:00,18.63,18.66,18.61,18.65,41200.0,11.003,11.0208,10.9912,11.0149,41200.0
2007-06-26 12:15:00,18.65,18.65,18.63,18.63,30000.0,11.0149,11.0149,11.003,11.003,30000.0
2007-06-26 12:20:00,18.63,18.64,18.63,18.63,20200.0,11.003,11.0089,11.003,11.003,20200.0
2007-06-26 12:25:00,18.63,18.66,18.63,18.64,12000.0,11.003,11.0208,11.003,11.0089,12000.0
2007-06-26 12:30:00,18.65,18.66,18.63,18.64,16200.0,11.0149,11.0208,11.003,11.0089,16200.0
2007-06-26 12:35:00,18.64,18.65,18.61,18.61,78200.0,11.0089,11.0149,10.9912,10.9912,78200.0
2007-06-26 12:40:00,18.63,18.66,18.62,18.66,9400.0,11.003,11.0208,10.9971,11.0208,9400.0
2007-06-26 12:45:00,18.66,18.67,18.65,18.67,11400.0,11.0208,11.0267,11.0149,11.0267,11400.0
2007-06-26 12:50:00,18.67,18.68,18.65,18.66,10800.0,11.0267,11.0326,11.0149,11.0208,10800.0
2007-06-26 12:55:00,18.66,18.66,18.63,18.64,14800.0,11.0208,11.0208,11.003,11.0089,14800.0
2007-06-26 13:00:00,18.65,18.66,18.64,18.66,4000.0,11.0149,11.0208,11.0089,11.0208,4000.0
2007-06-26 13:05:00,18.66,18.68,18.65,18.68,51200.0,11.0208,11.0326,11.0149,11.0326,51200.0
2007-06-26 13:10:00,18.68,18.71,18.67,18.68,31200.0,11.0326,11.0503,11.0267,11.0326,31200.0
2007-06-26 13:15:00,18.68,18.68,18.66,18.67,28000.0,11.0326,11.0326,11.0208,11.0267,28000.0
2007-06-26 13:20:00,18.67,18.67,18.63,18.64,24800.0,11.0267,11.0267,11.003,11.0089,24800.0
2007-06-26 13:25:00,18.64,18.64,18.63,18.64,18200.0,11.0089,11.0089,11.003,11.0089,18200.0
2007-06-26 13:30:00,18.64,18.65,18.63,18.64,61600.0,11.0089,11.0149,11.003,11.0089,61600.0
2007-06-26 13:35:00,18.64,18.64,18.61,18.63,53400.0,11.0089,11.0089,10.9912,11.003,53400.0
2007-06-26 13:40:00,18.63,18.66,18.61,18.65,39800.0,11.003,11.0208,10.9912,11.0149,39800.0
2007-06-26 13:45:00,18.65,18.66,18.63,18.64,91200.0,11.0149,11.0208,11.003,11.0089,91200.0
2007-06-26 13:50:00,18.63,18.64,18.61,18.61,66800.0,11.003,11.0089,10.9912,10.9912,66800.0
2007-06-26 13:55:00,18.61,18.64,18.61,18.61,34400.0,10.9912,11.0089,10.9912,10.9912,34400.0
2007-06-26 14:00:00,18.61,18.63,18.6,18.61,40800.0,10.9912,11.003,10.9853,10.9912,40800.0
2007-06-26 14:05:00,18.61,18.65,18.61,18.62,78800.0,10.9912,11.0149,10.9912,10.9971,78800.0
2007-06-26 14:10:00,18.63,18.64,18.61,18.62,71000.0,11.003,11.0089,10.9912,10.9971,71000.0
2007-06-26 14:15:00,18.62,18.64,18.61,18.64,64800.0,10.9971,11.0089,10.9912,11.0089,64800.0
2007-06-26 14:20:00,18.63,18.64,18.58,18.59,64800.0,11.003,11.0089,10.9735,10.9794,64800.0
2007-06-26 14:25:00,18.59,18.62,18.59,18.61,26800.0,10.9794,10.9971,10.9794,10.9912,26800.0
2007-06-26 14:30:00,18.61,18.61,18.6,18.61,39600.0,10.9912,10.9912,10.9853,10.9912,39600.0
2007-06-26 14:35:00,18.61,18.61,18.54,18.54,113800.0,10.9912,10.9912,10.9499,10.9499,113800.0
2007-06-26 14:40:00,18.54,18.57,18.53,18.57,78800.0,10.9499,10.9676,10.944,10.9676,78800.0
2007-06-26 14:45:00,18.57,18.61,18.57,18.61,30600.0,10.9676,10.9912,10.9676,10.9912,30600.0
2007-06-26 14:50:00,18.61,18.61,18.58,18.58,21800.0,10.9912,10.9912,10.9735,10.9735,21800.0
2007-06-26 14:55:00,18.59,18.6,18.54,18.55,92200.0,10.9794,10.9853,10.9499,10.9558,92200.0
2007-06-26 15:00:00,18.55,18.55,18.49,18.55,93800.0,10.9558,10.9558,10.9204,10.9558,93800.0
2007-06-26 15:05:00,18.54,18.57,18.53,18.54,80200.0,10.9499,10.9676,10.944,10.9499,80200.0
2007-06-26 15:10:00,18.54,18.6,18.54,18.59,74600.0,10.9499,10.9853,10.9499,10.9794,74600.0
2007-06-26 15:15:00,18.59,18.63,18.59,18.61,46800.0,10.9794,11.003,10.9794,10.9912,46800.0
2007-06-26 15:20:00,18.61,18.61,18.57,18.59,34400.0,10.9912,10.9912,10.9676,10.9794,34400.0
2007-06-26 15:25:00,18.59,18.62,18.57,18.59,42200.0,10.9794,10.9971,10.9676,10.9794,42200.0
2007-06-26 15:30:00,18.6,18.63,18.58,18.61,19800.0,10.9853,11.003,10.9735,10.9912,19800.0
2007-06-26 15:35:00,18.61,18.63,18.59,18.61,25000.0,10.9912,11.003,10.9794,10.9912,25000.0
2007-06-26 15:40:00,18.61,18.61,18.56,18.57,73600.0,10.9912,10.9912,10.9617,10.9676,73600.0
2007-06-26 15:45:00,18.58,18.61,18.57,18.61,44600.0,10.9735,10.9912,10.9676,10.9912,44600.0
2007-06-26 15:50:00,18.61,18.62,18.6,18.61,74200.0,10.9912,10.9971,10.9853,10.9912,74200.0
2007-06-26 15:55:00,18.61,18.67,18.61,18.65,145000.0,10.9912,11.0267,10.9912,11.0149,145000.0
2007-06-27 09:30:00,18.6,18.64,18.57,18.63,140400.0,10.9853,11.0089,10.9676,11.003,140400.0
2007-06-27 09:35:00,18.63,18.75,18.62,18.72,188800.0,11.003,11.0739,10.9971,11.0562,188800.0
2007-06-27 09:40:00,18.73,18.73,18.61,18.64,113800.0,11.0621,11.0621,10.9912,11.0089,113800.0
2007-06-27 09:45:00,18.64,18.66,18.61,18.66,55800.0,11.0089,11.0208,10.9912,11.0208,55800.0
2007-06-27 09:50:00,18.65,18.76,18.65,18.76,164200.0,11.0149,11.0798,11.0149,11.0798,164200.0
2007-06-27 09:55:00,18.76,18.8,18.75,18.79,112000.0,11.0798,11.1034,11.0739,11.0975,112000.0
2007-06-27 10:00:00,18.79,18.79,18.69,18.7,78000.0,11.0975,11.0975,11.0385,11.0444,78000.0
2007-06-27 10:05:00,18.71,18.75,18.68,18.72,120200.0,11.0503,11.0739,11.0326,11.0562,120200.0
2007-06-27 10:10:00,18.72,18.73,18.69,18.72,74600.0,11.0562,11.0621,11.0385,11.0562,74600.0
2007-06-27 10:15:00,18.73,18.73,18.67,18.68,58000.0,11.0621,11.0621,11.0267,11.0326,58000.0
2007-06-27 10:20:00,18.68,18.73,18.67,18.71,74600.0,11.0326,11.0621,11.0267,11.0503,74600.0
2007-06-27 10:25:00,18.71,18.74,18.67,18.74,107400.0,11.0503,11.068,11.0267,11.068,107400.0
2007-06-27 10:30:00,18.74,18.79,18.74,18.79,68800.0,11.068,11.0975,11.068,11.0975,68800.0
2007-06-27 10:35:00,18.79,18.79,18.75,18.75,49600.0,11.0975,11.0975,11.0739,11.0739,49600.0
2007-06-27 10:40:00,18.75,18.77,18.75,18.76,64200.0,11.0739,11.0857,11.0739,11.0798,64200.0
2007-06-27 10:45:00,18.75,18.76,18.73,18.75,61600.0,11.0739,11.0798,11.0621,11.0739,61600.0
2007-06-27 10:50:00,18.75,18.79,18.75,18.75,61200.0,11.0739,11.0975,11.0739,11.0739,61200.0
2007-06-27 10:55:00,18.75,18.78,18.75,18.75,83800.0,11.0739,11.0916,11.0739,11.0739,83800.0
2007-06-27 11:00:00,18.75,18.77,18.74,18.75,133000.0,11.0739,11.0857,11.068,11.0739,133000.0
2007-06-27 11:05:00,18.75,18.77,18.75,18.77,54200.0,11.0739,11.0857,11.0739,11.0857,54200.0
2007-06-27 11:10:00,18.77,18.78,18.76,18.78,27000.0,11.0857,11.0916,11.0798,11.0916,27000.0
2007-06-27 11:15:00,18.78,18.83,18.77,18.81,101200.0,11.0916,11.1212,11.0857,11.1094,101200.0
2007-06-27 11:20:00,18.82,18.85,18.82,18.85,67600.0,11.1153,11.133,11.1153,11.133,67600.0
2007-06-27 11:25:00,18.85,18.86,18.85,18.85,18200.0,11.133,11.1389,11.133,11.133,18200.0
2007-06-27 11:30:00,18.85,18.85,18.83,18.83,26200.0,11.133,11.133,11.1212,11.1212,26200.0
2007-06-27 11:35:00,18.83,18.83,18.81,18.82,39400.0,11.1212,11.1212,11.1094,11.1153,39400.0
2007-06-27 11:40:00,18.83,18.84,18.82,18.84,63000.0,11.1212,11.1271,11.1153,11.1271,63000.0
2007-06-27 11:45:00,18.84,18.84,18.81,18.81,268200.0,11.1271,11.1271,11.1094,11.1094,268200.0
2007-06-27 11:50:00,18.81,18.84,18.8,18.82,68000.0,11.1094,11.1271,11.1034,11.1153,68000.0
2007-06-27 11:55:00,18.82,18.83,18.77,18.78,43800.0,11.1153,11.1212,11.0857,11.0916,43800.0
2007-06-27 12:00:00,18.78,18.81,18.78,18.79,63800.0,11.0916,11.1094,11.0916,11.0975,63800.0
2007-06-27 12:05:00,18.79,18.81,18.78,18.8,57800.0,11.0975,11.1094,11.0916,11.1034,57800.0
2007-06-27 12:10:00,18.8,18.81,18.79,18.8,43800.0,11.1034,11.1094,11.0975,11.1034,43800.0
2007-06-27 12:15:00,18.8,18.81,18.78,18.79,38400.0,11.1034,11.1094,11.0916,11.0975,38400.0
2007-06-27 12:20:00,18.8,18.82,18.79,18.82,23200.0,11.1034,11.1153,11.0975,11.1153,23200.0
2007-06-27 12:25:00,18.82,18.82,18.77,18.78,63600.0,11.1153,11.1153,11.0857,11.0916,63600.0
2007-06-27 12:30:00,18.78,18.81,18.77,18.79,38200.0,11.0916,11.1094,11.0857,11.0975,38200.0
2007-06-27 12:35:00,18.79,18.85,18.78,18.84,95200.0,11.0975,11.133,11.0916,11.1271,95200.0
2007-06-27 12:40:00,18.85,18.89,18.85,18.89,28400.0,11.133,11.1566,11.133,11.1566,28400.0
2007-06-27 12:45:00,18.88,18.91,18.87,18.87,41400.0,11.1507,11.1684,11.1448,11.1448,41400.0
2007-06-27 12:50:00,18.87,18.89,18.86,18.86,81800.0,11.1448,11.1566,11.1389,11.1389,81800.0
2007-06-27 12:55:00,18.86,18.86,18.85,18.85,48600.0,11.1389,11.1389,11.133,11.133,48600.0
2007-06-27 13:00:00,18.85,18.86,18.84,18.85,34400.0,11.133,11.1389,11.1271,11.133,34400.0
2007-06-27 13:05:00,18.84,18.85,18.81,18.81,37600.0,11.1271,11.133,11.1094,11.1094,37600.0
2007-06-27 13:10:00,18.81,18.82,18.79,18.8,74600.0,11.1094,11.1153,11.0975,11.1034,74600.0
2007-06-27 13:15:00,18.79,18.8,18.78,18.79,50000.0,11.0975,11.1034,11.0916,11.0975,50000.0
2007-06-27 13:20:00,18.79,18.81,18.78,18.78,45400.0,11.0975,11.1094,11.0916,11.0916,45400.0
2007-06-27 13:25:00,18.78,18.8,18.77,18.77,67000.0,11.0916,11.1034,11.0857,11.0857,67000.0
2007-06-27 13:30:00,18.78,18.78,18.73,18.74,51000.0,11.0916,11.0916,11.0621,11.068,51000.0
2007-06-27 13:35:00,18.73,18.76,18.73,18.75,67400.0,11.0621,11.0798,11.0621,11.0739,67400.0
2007-06-27 13:40:00,18.75,18.78,18.74,18.75,47000.0,11.0739,11.0916,11.068,11.0739,47000.0
2007-06-27 13:45:00,18.75,18.77,18.75,18.77,52400.0,11.0739,11.0857,11.0739,11.0857,52400.0
2007-06-27 13:50:00,18.77,18.78,18.75,18.77,69400.0,11.0857,11.0916,11.0739,11.0857,69400.0
2007-06-27 13:55:00,18.76,18.78,18.76,18.77,65000.0,11.0798,11.0916,11.0798,11.0857,65000.0
2007-06-27 14:00:00,18.77,18.81,18.76,18.78,71000.0,11.0857,11.1094,11.0798,11.0916,71000.0
2007-06-27 14:05:00,18.78,18.8,18.77,18.78,58600.0,11.0916,11.1034,11.0857,11.0916,58600.0
2007-06-27 14:10:00,18.78,18.81,18.78,18.81,55800.0,11.0916,11.1094,11.0916,11.1094,55800.0
2007-06-27 14:15:00,18.81,18.82,18.79,18.79,67400.0,11.1094,11.1153,11.0975,11.0975,67400.0
2007-06-27 14:20:00,18.79,18.8,18.78,18.79,49200.0,11.0975,11.1034,11.0916,11.0975,49200.0
2007-06-27 14:25:00,18.79,18.83,18.79,18.83,76200.0,11.0975,11.1212,11.0975,11.1212,76200.0
2007-06-27 14:30:00,18.83,18.83,18.81,18.81,45800.0,11.1212,11.1212,11.1094,11.1094,45800.0
2007-06-27 14:35:00,18.82,18.86,18.82,18.85,58000.0,11.1153,11.1389,11.1153,11.133,58000.0
2007-06-27 14:40:00,18.85,18.85,18.82,18.83,45400.0,11.133,11.133,11.1153,11.1212,45400.0
2007-06-27 14:45:00,18.82,18.88,18.82,18.85,70800.0,11.1153,11.1507,11.1153,11.133,70800.0
2007-06-27 14:50:00,18.85,18.85,18.82,18.82,28800.0,11.133,11.133,11.1153,11.1153,28800.0
2007-06-27 14:55:00,18.82,18.83,18.79,18.8,64200.0,11.1153,11.1212,11.0975,11.1034,64200.0
2007-06-27 15:00:00,18.81,18.81,18.79,18.79,76400.0,11.1094,11.1094,11.0975,11.0975,76400.0
2007-06-27 15:05:00,18.79,18.83,18.79,18.8,110400.0,11.0975,11.1212,11.0975,11.1034,110400.0
2007-06-27 15:10:00,18.8,18.81,18.78,18.78,64200.0,11.1034,11.1094,11.0916,11.0916,64200.0
2007-06-27 15:15:00,18.79,18.79,18.78,18.78,110600.0,11.0975,11.0975,11.0916,11.0916,110600.0
2007-06-27 15:20:00,18.78,18.79,18.77,18.79,115600.0,11.0916,11.0975,11.0857,11.0975,115600.0
2007-06-27 15:25:00,18.79,18.84,18.79,18.81,112800.0,11.0975,11.1271,11.0975,11.1094,112800.0
2007-06-27 15:30:00,18.81,18.84,18.81,18.84,61200.0,11.1094,11.1271,11.1094,11.1271,61200.0
2007-06-27 15:35:00,18.83,18.83,18.82,18.83,68000.0,11.1212,11.1212,11.1153,11.1212,68000.0
2007-06-27 15:40:00,18.83,18.85,18.82,18.84,84800.0,11.1212,11.133,11.1153,11.1271,84800.0
2007-06-27 15:45:00,18.84,18.85,18.83,18.83,107000.0,11.1271,11.133,11.1212,11.1212,107000.0
2007-06-27 15:50:00,18.83,18.86,18.83,18.85,246000.0,11.1212,11.1389,11.1212,11.133,246000.0
2007-06-27 15:55:00,18.85,18.88,18.83,18.88,165000.0,11.133,11.1507,11.1212,11.1507,165000.0
2007-06-28 09:30:00,18.78,18.8,18.7,18.75,109000.0,11.0916,11.1034,11.0444,11.0739,109000.0
2007-06-28 09:35:00,18.76,18.77,18.71,18.74,80600.0,11.0798,11.0857,11.0503,11.068,80600.0
2007-06-28 09:40:00,18.73,18.78,18.73,18.75,72200.0,11.0621,11.0916,11.0621,11.0739,72200.0
2007-06-28 09:45:00,18.75,18.77,18.74,18.76,74400.0,11.0739,11.0857,11.068,11.0798,74400.0
2007-06-28 09:50:00,18.75,18.78,18.75,18.77,68600.0,11.0739,11.0916,11.0739,11.0857,68600.0
2007-06-28 09:55:00,18.77,18.77,18.74,18.76,63800.0,11.0857,11.0857,11.068,11.0798,63800.0
2007-06-28 10:00:00,18.77,18.78,18.75,18.77,79800.0,11.0857,11.0916,11.0739,11.0857,79800.0
2007-06-28 10:05:00,18.77,18.77,18.74,18.74,202600.0,11.0857,11.0857,11.068,11.068,202600.0
2007-06-28 10:10:00,18.75,18.75,18.66,18.66,170600.0,11.0739,11.0739,11.0208,11.0208,170600.0
2007-06-28 10:15:00,18.66,18.68,18.64,18.64,57800.0,11.0208,11.0326,11.0089,11.0089,57800.0
2007-06-28 10:20:00,18.65,18.67,18.64,18.66,66400.0,11.0149,11.0267,11.0089,11.0208,66400.0
2007-06-28 10:25:00,18.66,18.68,18.65,18.67,55800.0,11.0208,11.0326,11.0149,11.0267,55800.0
2007-06-28 10:30:00,18.67,18.68,18.67,18.68,57000.0,11.0267,11.0326,11.0267,11.0326,57000.0
2007-06-28 10:35:00,18.68,18.69,18.64,18.66,60400.0,11.0326,11.0385,11.0089,11.0208,60400.0
2007-06-28 10:40:00,18.66,18.67,18.64,18.66,47000.0,11.0208,11.0267,11.0089,11.0208,47000.0
2007-06-28 10:45:00,18.66,18.67,18.64,18.66,44800.0,11.0208,11.0267,11.0089,11.0208,44800.0
2007-06-28 10:50:00,18.67,18.67,18.65,18.67,49600.0,11.0267,11.0267,11.0149,11.0267,49600.0
2007-06-28 10:55:00,18.67,18.68,18.63,18.63,76400.0,11.0267,11.0326,11.003,11.003,76400.0
2007-06-28 11:00:00,18.63,18.65,18.61,18.61,106600.0,11.003,11.0149,10.9912,10.9912,106600.0
2007-06-28 11:05:00,18.61,18.62,18.61,18.62,29600.0,10.9912,10.9971,10.9912,10.9971,29600.0
2007-06-28 11:10:00,18.62,18.64,18.61,18.64,47200.0,10.9971,11.0089,10.9912,11.0089,47200.0
2007-06-28 11:15:00,18.63,18.65,18.61,18.62,35400.0,11.003,11.0149,10.9912,10.9971,35400.0
2007-06-28 11:20:00,18.62,18.63,18.61,18.62,30200.0,10.9971,11.003,10.9912,10.9971,30200.0
2007-06-28 11:25:00,18.62,18.62,18.49,18.5,325600.0,10.9971,10.9971,10.9204,10.9263,325600.0
2007-06-28 11:30:00,18.5,18.53,18.48,18.53,212200.0,10.9263,10.944,10.9145,10.944,212200.0
2007-06-28 11:35:00,18.53,18.55,18.52,18.55,35600.0,10.944,10.9558,10.9381,10.9558,35600.0
2007-06-28 11:40:00,18.55,18.57,18.55,18.56,28600.0,10.9558,10.9676,10.9558,10.9617,28600.0
2007-06-28 11:45:00,18.57,18.6,18.57,18.6,22200.0,10.9676,10.9853,10.9676,10.9853,22200.0
2007-06-28 11:50:00,18.61,18.62,18.6,18.62,50800.0,10.9912,10.9971,10.9853,10.9971,50800.0
2007-06-28 11:55:00,18.63,18.66,18.61,18.61,107200.0,11.003,11.0208,10.9912,10.9912,107200.0
2007-06-28 12:00:00,18.61,18.65,18.61,18.62,58200.0,10.9912,11.0149,10.9912,10.9971,58200.0
2007-06-28 12:05:00,18.62,18.63,18.61,18.61,40000.0,10.9971,11.003,10.9912,10.9912,40000.0
2007-06-28 12:10:00,18.61,18.62,18.61,18.61,25800.0,10.9912,10.9971,10.9912,10.9912,25800.0
2007-06-28 12:15:00,18.61,18.63,18.6,18.61,39600.0,10.9912,11.003,10.9853,10.9912,39600.0
2007-06-28 12:20:00,18.61,18.63,18.6,18.61,30800.0,10.9912,11.003,10.9853,10.9912,30800.0
2007-06-28 12:25:00,18.61,18.62,18.61,18.62,15600.0,10.9912,10.9971,10.9912,10.9971,15600.0
2007-06-28 12:30:00,18.62,18.63,18.61,18.62,8600.0,10.9971,11.003,10.9912,10.9971,8600.0
2007-06-28 12:35:00,18.63,18.63,18.6,18.61,37800.0,11.003,11.003,10.9853,10.9912,37800.0
2007-06-28 12:40:00,18.61,18.65,18.61,18.65,26200.0,10.9912,11.0149,10.9912,11.0149,26200.0
2007-06-28 12:45:00,18.65,18.66,18.63,18.66,44800.0,11.0149,11.0208,11.003,11.0208,44800.0
2007-06-28 12:50:00,18.66,18.67,18.65,18.66,22600.0,11.0208,11.0267,11.0149,11.0208,22600.0
2007-06-28 12:55:00,18.66,18.66,18.65,18.65,7200.0,11.0208,11.0208,11.0149,11.0149,7200.0
2007-06-28 13:00:00,18.65,18.66,18.63,18.64,32200.0,11.0149,11.0208,11.003,11.0089,32200.0
2007-06-28 13:05:00,18.65,18.65,18.61,18.61,32600.0,11.0149,11.0149,10.9912,10.9912,32600.0
2007-06-28 13:10:00,18.61,18.62,18.61,18.61,20000.0,10.9912,10.9971,10.9912,10.9912,20000.0
2007-06-28 13:15:00,18.61,18.61,18.6,18.6,51000.0,10.9912,10.9912,10.9853,10.9853,51000.0
2007-06-28 13:20:00,18.61,18.61,18.6,18.61,26200.0,10.9912,10.9912,10.9853,10.9912,26200.0
2007-06-28 13:25:00,18.62,18.63,18.61,18.62,58000.0,10.9971,11.003,10.9912,10.9971,58000.0
2007-06-28 13:30:00,18.63,18.64,18.63,18.64,11400.0,11.003,11.0089,11.003,11.0089,11400.0
2007-06-28 13:35:00,18.64,18.65,18.63,18.64,22600.0,11.0089,11.0149,11.003,11.0089,22600.0
2007-06-28 13:40:00,18.64,18.68,18.64,18.68,27000.0,11.0089,11.0326,11.0089,11.0326,27000.0
2007-06-28 13:45:00,18.68,18.68,18.66,18.68,30200.0,11.0326,11.0326,11.0208,11.0326,30200.0
2007-06-28 13:50:00,18.68,18.69,18.67,18.68,19400.0,11.0326,11.0385,11.0267,11.0326,19400.0
2007-06-28 13:55:00,18.68,18.69,18.65,18.66,24200.0,11.0326,11.0385,11.0149,11.0208,24200.0
2007-06-28 14:00:00,18.66,18.66,18.65,18.66,16000.0,11.0208,11.0208,11.0149,11.0208,16000.0
2007-06-28 14:05:00,18.66,18.68,18.66,18.66,34600.0,11.0208,11.0326,11.0208,11.0208,34600.0
2007-06-28 14:10:00,18.66,18.66,18.63,18.64,40000.0,11.0208,11.0208,11.003,11.0089,40000.0
2007-06-28 14:15:00,18.63,18.7,18.61,18.7,115600.0,11.003,11.0444,10.9912,11.0444,115600.0
2007-06-28 14:20:00,18.7,18.71,18.68,18.7,62000.0,11.0444,11.0503,11.0326,11.0444,62000.0
2007-06-28 14:25:00,18.69,18.7,18.63,18.65,81400.0,11.0385,11.0444,11.003,11.0149,81400.0
2007-06-28 14:30:00,18.65,18.65,18.59,18.6,135400.0,11.0149,11.0149,10.9794,10.9853,135400.0
2007-06-28 14:35:00,18.59,18.64,18.59,18.61,124000.0,10.9794,11.0089,10.9794,10.9912,124000.0
2007-06-28 14:40:00,18.61,18.67,18.61,18.63,132400.0,10.9912,11.0267,10.9912,11.003,132400.0
2007-06-28 14:45:00,18.64,18.66,18.63,18.63,98200.0,11.0089,11.0208,11.003,11.003,98200.0
2007-06-28 14:50:00,18.63,18.66,18.59,18.61,71200.0,11.003,11.0208,10.9794,10.9912,71200.0
2007-06-28 14:55:00,18.6,18.63,18.6,18.62,59200.0,10.9853,11.003,10.9853,10.9971,59200.0
2007-06-28 15:00:00,18.62,18.62,18.58,18.6,81000.0,10.9971,10.9971,10.9735,10.9853,81000.0
2007-06-28 15:05:00,18.59,18.62,18.58,18.62,52800.0,10.9794,10.9971,10.9735,10.9971,52800.0
2007-06-28 15:10:00,18.61,18.64,18.6,18.61,45400.0,10.9912,11.0089,10.9853,10.9912,45400.0
2007-06-28 15:15:00,18.61,18.67,18.61,18.64,55400.0,10.9912,11.0267,10.9912,11.0089,55400.0
2007-06-28 15:20:00,18.64,18.66,18.63,18.64,106200.0,11.0089,11.0208,11.003,11.0089,106200.0
2007-06-28 15:25:00,18.64,18.65,18.62,18.64,52400.0,11.0089,11.0149,10.9971,11.0089,52400.0
2007-06-28 15:30:00,18.64,18.65,18.62,18.62,64200.0,11.0089,11.0149,10.9971,10.9971,64200.0
2007-06-28 15:35:00,18.62,18.64,18.62,18.63,43600.0,10.9971,11.0089,10.9971,11.003,43600.0
2007-06-28 15:40:00,18.63,18.63,18.59,18.59,101200.0,11.003,11.003,10.9794,10.9794,101200.0
2007-06-28 15:45:00,18.59,18.59,18.56,18.56,140800.0,10.9794,10.9794,10.9617,10.9617,140800.0
2007-06-28 15:50:00,18.56,18.58,18.55,18.58,92400.0,10.9617,10.9735,10.9558,10.9735,92400.0
2007-06-28 15:55:00,18.58,18.59,18.56,18.58,153400.0,10.9735,10.9794,10.9617,10.9735,153400.0
2007-06-29 09:30:00,18.69,18.69,18.61,18.61,93200.0,11.0385,11.0385,10.9912,10.9912,93200.0
2007-06-29 09:35:00,18.62,18.63,18.59,18.62,97600.0,10.9971,11.003,10.9794,10.9971,97600.0
2007-06-29 09:40:00,18.62,18.66,18.61,18.65,72600.0,10.9971,11.0208,10.9912,11.0149,72600.0
2007-06-29 09:45:00,18.65,18.65,18.61,18.64,66600.0,11.0149,11.0149,10.9912,11.0089,66600.0
2007-06-29 09:50:00,18.64,18.65,18.61,18.62,66200.0,11.0089,11.0149,10.9912,10.9971,66200.0
2007-06-29 09:55:00,18.62,18.63,18.61,18.62,78000.0,10.9971,11.003,10.9912,10.9971,78000.0
2007-06-29 10:00:00,18.63,18.69,18.61,18.68,87000.0,11.003,11.0385,10.9912,11.0326,87000.0
2007-06-29 10:05:00,18.69,18.71,18.68,18.7,47800.0,11.0385,11.0503,11.0326,11.0444,47800.0
2007-06-29 10:10:00,18.7,18.7,18.65,18.68,78400.0,11.0444,11.0444,11.0149,11.0326,78400.0
2007-06-29 10:15:00,18.68,18.69,18.68,18.68,28000.0,11.0326,11.0385,11.0326,11.0326,28000.0
2007-06-29 10:20:00,18.69,18.71,18.69,18.7,30800.0,11.0385,11.0503,11.0385,11.0444,30800.0
2007-06-29 10:25:00,18.7,18.71,18.68,18.7,43600.0,11.0444,11.0503,11.0326,11.0444,43600.0
2007-06-29 10:30:00,18.7,18.7,18.66,18.66,36800.0,11.0444,11.0444,11.0208,11.0208,36800.0
2007-06-29 10:35:00,18.66,18.66,18.62,18.64,64200.0,11.0208,11.0208,10.9971,11.0089,64200.0
2007-06-29 10:40:00,18.64,18.65,18.64,18.65,28400.0,11.0089,11.0149,11.0089,11.0149,28400.0
2007-06-29 10:45:00,18.65,18.65,18.64,18.65,29800.0,11.0149,11.0149,11.0089,11.0149,29800.0
2007-06-29 10:50:00,18.65,18.66,18.65,18.65,59600.0,11.0149,11.0208,11.0149,11.0149,59600.0
2007-06-29 10:55:00,18.66,18.66,18.63,18.64,28200.0,11.0208,11.0208,11.003,11.0089,28200.0
2007-06-29 11:00:00,18.64,18.64,18.61,18.61,29800.0,11.0089,11.0089,10.9912,10.9912,29800.0
2007-06-29 11:05:00,18.61,18.62,18.58,18.61,69000.0,10.9912,10.9971,10.9735,10.9912,69000.0
2007-06-29 11:10:00,18.61,18.63,18.6,18.61,68800.0,10.9912,11.003,10.9853,10.9912,68800.0
2007-06-29 11:15:00,18.61,18.64,18.61,18.64,43600.0,10.9912,11.0089,10.9912,11.0089,43600.0
2007-06-29 11:20:00,18.64,18.66,18.63,18.65,43000.0,11.0089,11.0208,11.003,11.0149,43000.0
2007-06-29 11:25:00,18.65,18.66,18.64,18.65,36600.0,11.0149,11.0208,11.0089,11.0149,36600.0
2007-06-29 11:30:00,18.65,18.67,18.64,18.66,79000.0,11.0149,11.0267,11.0089,11.0208,79000.0
2007-06-29 11:35:00,18.66,18.66,18.63,18.64,75400.0,11.0208,11.0208,11.003,11.0089,75400.0
2007-06-29 11:40:00,18.64,18.66,18.64,18.66,67400.0,11.0089,11.0208,11.0089,11.0208,67400.0
2007-06-29 11:45:00,18.65,18.66,18.64,18.66,67600.0,11.0149,11.0208,11.0089,11.0208,67600.0
2007-06-29 11:50:00,18.66,18.66,18.64,18.64,24600.0,11.0208,11.0208,11.0089,11.0089,24600.0
2007-06-29 11:55:00,18.65,18.65,18.63,18.65,32400.0,11.0149,11.0149,11.003,11.0149,32400.0
2007-06-29 12:00:00,18.65,18.65,18.63,18.64,28200.0,11.0149,11.0149,11.003,11.0089,28200.0
2007-06-29 12:05:00,18.64,18.65,18.63,18.64,44600.0,11.0089,11.0149,11.003,11.0089,44600.0
2007-06-29 12:10:00,18.64,18.64,18.6,18.6,49200.0,11.0089,11.0089,10.9853,10.9853,49200.0
2007-06-29 12:15:00,18.61,18.61,18.57,18.58,50400.0,10.9912,10.9912,10.9676,10.9735,50400.0
2007-06-29 12:20:00,18.58,18.58,18.55,18.57,49000.0,10.9735,10.9735,10.9558,10.9676,49000.0
2007-06-29 12:25:00,18.57,18.57,18.55,18.56,20200.0,10.9676,10.9676,10.9558,10.9617,20200.0
2007-06-29 12:30:00,18.55,18.57,18.53,18.55,97800.0,10.9558,10.9676,10.944,10.9558,97800.0
2007-06-29 12:35:00,18.55,18.57,18.52,18.57,49400.0,10.9558,10.9676,10.9381,10.9676,49400.0
2007-06-29 12:40:00,18.58,18.61,18.57,18.6,26600.0,10.9735,10.9912,10.9676,10.9853,26600.0
2007-06-29 12:45:00,18.6,18.6,18.56,18.56,17400.0,10.9853,10.9853,10.9617,10.9617,17400.0
2007-06-29 12:50:00,18.56,18.57,18.55,18.56,32600.0,10.9617,10.9676,10.9558,10.9617,32600.0
2007-06-29 12:55:00,18.56,18.56,18.54,18.55,58600.0,10.9617,10.9617,10.9499,10.9558,58600.0
2007-06-29 13:00:00,18.55,18.58,18.55,18.57,70800.0,10.9558,10.9735,10.9558,10.9676,70800.0
2007-06-29 13:05:00,18.58,18.58,18.53,18.55,69800.0,10.9735,10.9735,10.944,10.9558,69800.0
2007-06-29 13:10:00,18.55,18.57,18.55,18.56,63200.0,10.9558,10.9676,10.9558,10.9617,63200.0
2007-06-29 13:15:00,18.56,18.57,18.55,18.57,45200.0,10.9617,10.9676,10.9558,10.9676,45200.0
2007-06-29 13:20:00,18.57,18.6,18.55,18.6,54000.0,10.9676,10.9853,10.9558,10.9853,54000.0
2007-06-29 13:25:00,18.6,18.6,18.57,18.59,29800.0,10.9853,10.9853,10.9676,10.9794,29800.0
2007-06-29 13:30:00,18.59,18.59,18.57,18.57,11600.0,10.9794,10.9794,10.9676,10.9676,11600.0
2007-06-29 13:35:00,18.58,18.58,18.56,18.57,62200.0,10.9735,10.9735,10.9617,10.9676,62200.0
2007-06-29 13:40:00,18.56,18.57,18.56,18.56,16800.0,10.9617,10.9676,10.9617,10.9617,16800.0
2007-06-29 13:45:00,18.55,18.6,18.55,18.6,59200.0,10.9558,10.9853,10.9558,10.9853,59200.0
2007-06-29 13:50:00,18.59,18.6,18.57,18.59,35000.0,10.9794,10.9853,10.9676,10.9794,35000.0
2007-06-29 13:55:00,18.58,18.59,18.56,18.57,15600.0,10.9735,10.9794,10.9617,10.9676,15600.0
2007-06-29 14:00:00,18.56,18.57,18.55,18.56,313200.0,10.9617,10.9676,10.9558,10.9617,313200.0
2007-06-29 14:05:00,18.56,18.57,18.54,18.56,94000.0,10.9617,10.9676,10.9499,10.9617,94000.0
2007-06-29 14:10:00,18.56,18.56,18.53,18.55,69200.0,10.9617,10.9617,10.944,10.9558,69200.0
2007-06-29 14:15:00,18.54,18.55,18.52,18.52,68400.0,10.9499,10.9558,10.9381,10.9381,68400.0
2007-06-29 14:20:00,18.53,18.54,18.5,18.5,60600.0,10.944,10.9499,10.9263,10.9263,60600.0
2007-06-29 14:25:00,18.51,18.52,18.5,18.52,61600.0,10.9322,10.9381,10.9263,10.9381,61600.0
2007-06-29 14:30:00,18.51,18.53,18.5,18.5,55400.0,10.9322,10.944,10.9263,10.9263,55400.0
2007-06-29 14:35:00,18.5,18.54,18.5,18.52,56600.0,10.9263,10.9499,10.9263,10.9381,56600.0
2007-06-29 14:40:00,18.53,18.54,18.5,18.51,42800.0,10.944,10.9499,10.9263,10.9322,42800.0
2007-06-29 14:45:00,18.51,18.56,18.51,18.53,55000.0,10.9322,10.9617,10.9322,10.944,55000.0
2007-06-29 14:50:00,18.53,18.53,18.49,18.49,49400.0,10.944,10.944,10.9204,10.9204,49400.0
2007-06-29 14:55:00,18.49,18.5,18.48,18.5,71000.0,10.9204,10.9263,10.9145,10.9263,71000.0
2007-06-29 15:00:00,18.5,18.5,18.45,18.46,85800.0,10.9263,10.9263,10.8967,10.9026,85800.0
2007-06-29 15:05:00,18.46,18.47,18.42,18.43,102600.0,10.9026,10.9085,10.879,10.8849,102600.0
2007-06-29 15:10:00,18.43,18.43,18.34,18.35,142200.0,10.8849,10.8849,10.8318,10.8377,142200.0
2007-06-29 15:15:00,18.35,18.43,18.34,18.43,89000.0,10.8377,10.8849,10.8318,10.8849,89000.0
2007-06-29 15:20:00,18.43,18.46,18.42,18.45,66800.0,10.8849,10.9026,10.879,10.8967,66800.0
2007-06-29 15:25:00,18.45,18.47,18.43,18.44,107600.0,10.8967,10.9085,10.8849,10.8908,107600.0
2007-06-29 15:30:00,18.45,18.47,18.43,18.45,85200.0,10.8967,10.9085,10.8849,10.8967,85200.0
2007-06-29 15:35:00,18.45,18.54,18.45,18.54,83000.0,10.8967,10.9499,10.8967,10.9499,83000.0
2007-06-29 15:40:00,18.53,18.55,18.52,18.55,104000.0,10.944,10.9558,10.9381,10.9558,104000.0
2007-06-29 15:45:00,18.55,18.55,18.5,18.5,144600.0,10.9558,10.9558,10.9263,10.9263,144600.0
2007-06-29 15:50:00,18.5,18.53,18.49,18.53,81000.0,10.9263,10.944,10.9204,10.944,81000.0
2007-06-29 15:55:00,18.53,18.54,18.5,18.54,85600.0,10.944,10.9499,10.9263,10.9499,85600.0
2007-07-02 09:30:00,18.65,18.68,18.57,18.68,64200.0,11.0149,11.0326,10.9676,11.0326,64200.0
2007-07-02 09:35:00,18.68,18.76,18.68,18.71,97200.0,11.0326,11.0798,11.0326,11.0503,97200.0
2007-07-02 09:40:00,18.71,18.71,18.64,18.68,68200.0,11.0503,11.0503,11.0089,11.0326,68200.0
2007-07-02 09:45:00,18.68,18.75,18.68,18.75,35800.0,11.0326,11.0739,11.0326,11.0739,35800.0
2007-07-02 09:50:00,18.75,18.8,18.75,18.77,84600.0,11.0739,11.1034,11.0739,11.0857,84600.0
2007-07-02 09:55:00,18.77,18.78,18.75,18.75,57600.0,11.0857,11.0916,11.0739,11.0739,57600.0
2007-07-02 10:00:00,18.75,18.77,18.74,18.74,99400.0,11.0739,11.0857,11.068,11.068,99400.0
2007-07-02 10:05:00,18.74,18.78,18.69,18.74,127200.0,11.068,11.0916,11.0385,11.068,127200.0
2007-07-02 10:10:00,18.73,18.76,18.7,18.74,98400.0,11.0621,11.0798,11.0444,11.068,98400.0
2007-07-02 10:15:00,18.75,18.77,18.74,18.76,76400.0,11.0739,11.0857,11.068,11.0798,76400.0
2007-07-02 10:20:00,18.75,18.77,18.72,18.73,47200.0,11.0739,11.0857,11.0562,11.0621,47200.0
2007-07-02 10:25:00,18.73,18.74,18.7,18.72,51600.0,11.0621,11.068,11.0444,11.0562,51600.0
2007-07-02 10:30:00,18.73,18.81,18.73,18.81,49000.0,11.0621,11.1094,11.0621,11.1094,49000.0
2007-07-02 10:35:00,18.81,18.81,18.75,18.75,65000.0,11.1094,11.1094,11.0739,11.0739,65000.0
2007-07-02 10:40:00,18.76,18.78,18.74,18.74,34600.0,11.0798,11.0916,11.068,11.068,34600.0
2007-07-02 10:45:00,18.74,18.78,18.74,18.77,43800.0,11.068,11.0916,11.068,11.0857,43800.0
2007-07-02 10:50:00,18.77,18.8,18.76,18.77,24000.0,11.0857,11.1034,11.0798,11.0857,24000.0
2007-07-02 10:55:00,18.76,18.79,18.76,18.79,32800.0,11.0798,11.0975,11.0798,11.0975,32800.0
2007-07-02 11:00:00,18.79,18.8,18.78,18.79,24400.0,11.0975,11.1034,11.0916,11.0975,24400.0
2007-07-02 11:05:00,18.79,18.79,18.75,18.75,32200.0,11.0975,11.0975,11.0739,11.0739,32200.0
2007-07-02 11:10:00,18.77,18.79,18.76,18.77,41000.0,11.0857,11.0975,11.0798,11.0857,41000.0
2007-07-02 11:15:00,18.77,18.79,18.77,18.79,30400.0,11.0857,11.0975,11.0857,11.0975,30400.0
2007-07-02 11:20:00,18.79,18.79,18.74,18.74,36400.0,11.0975,11.0975,11.068,11.068,36400.0
2007-07-02 11:25:00,18.73,18.77,18.73,18.74,49400.0,11.0621,11.0857,11.0621,11.068,49400.0
2007-07-02 11:30:00,18.73,18.73,18.7,18.7,120800.0,11.0621,11.0621,11.0444,11.0444,120800.0
2007-07-02 11:35:00,18.7,18.72,18.68,18.72,66400.0,11.0444,11.0562,11.0326,11.0562,66400.0
2007-07-02 11:40:00,18.72,18.73,18.71,18.72,23400.0,11.0562,11.0621,11.0503,11.0562,23400.0
2007-07-02 11:45:00,18.71,18.72,18.7,18.71,38800.0,11.0503,11.0562,11.0444,11.0503,38800.0
2007-07-02 11:50:00,18.71,18.72,18.7,18.71,16400.0,11.0503,11.0562,11.0444,11.0503,16400.0
2007-07-02 11:55:00,18.71,18.72,18.7,18.7,23200.0,11.0503,11.0562,11.0444,11.0444,23200.0
2007-07-02 12:00:00,18.7,18.72,18.67,18.71,41200.0,11.0444,11.0562,11.0267,11.0503,41200.0
2007-07-02 12:05:00,18.7,18.71,18.67,18.71,57800.0,11.0444,11.0503,11.0267,11.0503,57800.0
2007-07-02 12:10:00,18.71,18.72,18.68,18.68,20200.0,11.0503,11.0562,11.0326,11.0326,20200.0
2007-07-02 12:15:00,18.68,18.68,18.67,18.67,22000.0,11.0326,11.0326,11.0267,11.0267,22000.0
2007-07-02 12:20:00,18.68,18.68,18.65,18.65,31000.0,11.0326,11.0326,11.0149,11.0149,31000.0
2007-07-02 12:25:00,18.66,18.66,18.65,18.65,26400.0,11.0208,11.0208,11.0149,11.0149,26400.0
2007-07-02 12:30:00,18.65,18.67,18.65,18.67,32600.0,11.0149,11.0267,11.0149,11.0267,32600.0
2007-07-02 12:35:00,18.67,18.69,18.66,18.67,30600.0,11.0267,11.0385,11.0208,11.0267,30600.0
2007-07-02 12:40:00,18.67,18.69,18.66,18.67,46400.0,11.0267,11.0385,11.0208,11.0267,46400.0
2007-07-02 12:45:00,18.66,18.68,18.65,18.68,11000.0,11.0208,11.0326,11.0149,11.0326,11000.0
2007-07-02 12:50:00,18.68,18.68,18.65,18.66,32800.0,11.0326,11.0326,11.0149,11.0208,32800.0
2007-07-02 12:55:00,18.66,18.66,18.65,18.66,27200.0,11.0208,11.0208,11.0149,11.0208,27200.0
2007-07-02 13:00:00,18.66,18.68,18.66,18.67,16200.0,11.0208,11.0326,11.0208,11.0267,16200.0
2007-07-02 13:05:00,18.68,18.68,18.65,18.65,51400.0,11.0326,11.0326,11.0149,11.0149,51400.0
2007-07-02 13:10:00,18.66,18.66,18.65,18.66,32200.0,11.0208,11.0208,11.0149,11.0208,32200.0
2007-07-02 13:15:00,18.66,18.69,18.65,18.67,28000.0,11.0208,11.0385,11.0149,11.0267,28000.0
2007-07-02 13:20:00,18.68,18.69,18.67,18.68,34000.0,11.0326,11.0385,11.0267,11.0326,34000.0
2007-07-02 13:25:00,18.68,18.69,18.67,18.67,35800.0,11.0326,11.0385,11.0267,11.0267,35800.0
2007-07-02 13:30:00,18.68,18.69,18.68,18.69,21000.0,11.0326,11.0385,11.0326,11.0385,21000.0
2007-07-02 13:35:00,18.69,18.7,18.68,18.7,8000.0,11.0385,11.0444,11.0326,11.0444,8000.0
2007-07-02 13:40:00,18.7,18.71,18.7,18.71,22800.0,11.0444,11.0503,11.0444,11.0503,22800.0
2007-07-02 13:45:00,18.71,18.72,18.7,18.72,28400.0,11.0503,11.0562,11.0444,11.0562,28400.0
2007-07-02 13:50:00,18.72,18.74,18.71,18.73,74400.0,11.0562,11.068,11.0503,11.0621,74400.0
2007-07-02 13:55:00,18.73,18.75,18.71,18.71,43400.0,11.0621,11.0739,11.0503,11.0503,43400.0
2007-07-02 14:00:00,18.72,18.74,18.7,18.7,62200.0,11.0562,11.068,11.0444,11.0444,62200.0
2007-07-02 14:05:00,18.7,18.72,18.68,18.72,72200.0,11.0444,11.0562,11.0326,11.0562,72200.0
2007-07-02 14:10:00,18.72,18.74,18.7,18.7,31800.0,11.0562,11.068,11.0444,11.0444,31800.0
2007-07-02 14:15:00,18.7,18.73,18.7,18.71,23600.0,11.0444,11.0621,11.0444,11.0503,23600.0
2007-07-02 14:20:00,18.71,18.72,18.7,18.71,9800.0,11.0503,11.0562,11.0444,11.0503,9800.0
2007-07-02 14:25:00,18.72,18.73,18.68,18.68,41600.0,11.0562,11.0621,11.0326,11.0326,41600.0
2007-07-02 14:30:00,18.69,18.71,18.68,18.71,7400.0,11.0385,11.0503,11.0326,11.0503,7400.0
2007-07-02 14:35:00,18.71,18.72,18.71,18.72,12600.0,11.0503,11.0562,11.0503,11.0562,12600.0
2007-07-02 14:40:00,18.72,18.73,18.68,18.68,38400.0,11.0562,11.0621,11.0326,11.0326,38400.0
2007-07-02 14:45:00,18.69,18.71,18.68,18.7,37200.0,11.0385,11.0503,11.0326,11.0444,37200.0
2007-07-02 14:50:00,18.71,18.71,18.69,18.7,31200.0,11.0503,11.0503,11.0385,11.0444,31200.0
2007-07-02 14:55:00,18.7,18.74,18.7,18.73,17000.0,11.0444,11.068,11.0444,11.0621,17000.0
2007-07-02 15:00:00,18.72,18.72,18.69,18.7,107600.0,11.0562,11.0562,11.0385,11.0444,107600.0
2007-07-02 15:05:00,18.69,18.69,18.66,18.67,68000.0,11.0385,11.0385,11.0208,11.0267,68000.0
2007-07-02 15:10:00,18.66,18.67,18.66,18.66,79800.0,11.0208,11.0267,11.0208,11.0208,79800.0
2007-07-02 15:15:00,18.66,18.66,18.65,18.66,49400.0,11.0208,11.0208,11.0149,11.0208,49400.0
2007-07-02 15:20:00,18.66,18.66,18.65,18.65,68600.0,11.0208,11.0208,11.0149,11.0149,68600.0
2007-07-02 15:25:00,18.66,18.66,18.65,18.65,90000.0,11.0208,11.0208,11.0149,11.0149,90000.0
2007-07-02 15:30:00,18.65,18.68,18.65,18.68,146800.0,11.0149,11.0326,11.0149,11.0326,146800.0
2007-07-02 15:35:00,18.68,18.69,18.65,18.66,112600.0,11.0326,11.0385,11.0149,11.0208,112600.0
2007-07-02 15:40:00,18.67,18.69,18.66,18.68,113600.0,11.0267,11.0385,11.0208,11.0326,113600.0
2007-07-02 15:45:00,18.68,18.7,18.67,18.7,91200.0,11.0326,11.0444,11.0267,11.0444,91200.0
2007-07-02 15:50:00,18.7,18.71,18.68,18.71,120800.0,11.0444,11.0503,11.0326,11.0503,120800.0
2007-07-02 15:55:00,18.71,18.73,18.69,18.73,200200.0,11.0503,11.0621,11.0385,11.0621,200200.0
2007-07-03 09:30:00,18.78,18.78,18.7,18.7,71800.0,11.0916,11.0916,11.0444,11.0444,71800.0
2007-07-03 09:35:00,18.69,18.7,18.63,18.64,38400.0,11.0385,11.0444,11.003,11.0089,38400.0
2007-07-03 09:40:00,18.64,18.66,18.59,18.65,62200.0,11.0089,11.0208,10.9794,11.0149,62200.0
2007-07-03 09:45:00,18.65,18.67,18.62,18.65,59400.0,11.0149,11.0267,10.9971,11.0149,59400.0
2007-07-03 09:50:00,18.65,18.67,18.64,18.67,26200.0,11.0149,11.0267,11.0089,11.0267,26200.0
2007-07-03 09:55:00,18.67,18.68,18.67,18.68,40600.0,11.0267,11.0326,11.0267,11.0326,40600.0
2007-07-03 10:00:00,18.68,18.7,18.65,18.68,70000.0,11.0326,11.0444,11.0149,11.0326,70000.0
2007-07-03 10:05:00,18.68,18.7,18.67,18.7,38800.0,11.0326,11.0444,11.0267,11.0444,38800.0
2007-07-03 10:10:00,18.7,18.73,18.67,18.72,36200.0,11.0444,11.0621,11.0267,11.0562,36200.0
2007-07-03 10:15:00,18.72,18.72,18.69,18.72,49400.0,11.0562,11.0562,11.0385,11.0562,49400.0
2007-07-03 10:20:00,18.72,18.73,18.68,18.68,34000.0,11.0562,11.0621,11.0326,11.0326,34000.0
2007-07-03 10:25:00,18.68,18.7,18.67,18.7,26200.0,11.0326,11.0444,11.0267,11.0444,26200.0
2007-07-03 10:30:00,18.7,18.71,18.67,18.71,25800.0,11.0444,11.0503,11.0267,11.0503,25800.0
2007-07-03 10:35:00,18.7,18.74,18.68,18.74,52400.0,11.0444,11.068,11.0326,11.068,52400.0
2007-07-03 10:40:00,18.73,18.74,18.71,18.74,12400.0,11.0621,11.068,11.0503,11.068,12400.0
2007-07-03 10:45:00,18.74,18.74,18.73,18.73,14400.0,11.068,11.068,11.0621,11.0621,14400.0
2007-07-03 10:50:00,18.73,18.74,18.73,18.74,12400.0,11.0621,11.068,11.0621,11.068,12400.0
2007-07-03 10:55:00,18.73,18.73,18.68,18.69,34400.0,11.0621,11.0621,11.0326,11.0385,34400.0
2007-07-03 11:00:00,18.68,18.69,18.66,18.68,34600.0,11.0326,11.0385,11.0208,11.0326,34600.0
2007-07-03 11:05:00,18.68,18.68,18.66,18.66,22200.0,11.0326,11.0326,11.0208,11.0208,22200.0
2007-07-03 11:10:00,18.66,18.67,18.63,18.64,29200.0,11.0208,11.0267,11.003,11.0089,29200.0
2007-07-03 11:15:00,18.64,18.66,18.64,18.66,7200.0,11.0089,11.0208,11.0089,11.0208,7200.0
2007-07-03 11:20:00,18.66,18.66,18.62,18.64,25600.0,11.0208,11.0208,10.9971,11.0089,25600.0
2007-07-03 11:25:00,18.64,18.66,18.64,18.66,21400.0,11.0089,11.0208,11.0089,11.0208,21400.0
2007-07-03 11:30:00,18.66,18.68,18.66,18.67,18200.0,11.0208,11.0326,11.0208,11.0267,18200.0
2007-07-03 11:35:00,18.66,18.68,18.65,18.68,35600.0,11.0208,11.0326,11.0149,11.0326,35600.0
2007-07-03 11:40:00,18.68,18.68,18.56,18.58,110400.0,11.0326,11.0326,10.9617,10.9735,110400.0
2007-07-03 11:45:00,18.58,18.6,18.58,18.6,27600.0,10.9735,10.9853,10.9735,10.9853,27600.0
2007-07-03 11:50:00,18.6,18.6,18.59,18.59,47200.0,10.9853,10.9853,10.9794,10.9794,47200.0
2007-07-03 11:55:00,18.59,18.59,18.58,18.59,16000.0,10.9794,10.9794,10.9735,10.9794,16000.0
2007-07-03 12:00:00,18.58,18.62,18.58,18.61,36800.0,10.9735,10.9971,10.9735,10.9912,36800.0
2007-07-03 12:05:00,18.61,18.65,18.61,18.63,27800.0,10.9912,11.0149,10.9912,11.003,27800.0
2007-07-03 12:10:00,18.63,18.66,18.61,18.61,51400.0,11.003,11.0208,10.9912,10.9912,51400.0
2007-07-03 12:15:00,18.61,18.63,18.58,18.62,58200.0,10.9912,11.003,10.9735,10.9971,58200.0
2007-07-03 12:20:00,18.63,18.66,18.63,18.65,9000.0,11.003,11.0208,11.003,11.0149,9000.0
2007-07-03 12:25:00,18.65,18.65,18.63,18.64,24000.0,11.0149,11.0149,11.003,11.0089,24000.0
2007-07-03 12:30:00,18.64,18.65,18.63,18.64,27600.0,11.0089,11.0149,11.003,11.0089,27600.0
2007-07-03 12:35:00,18.65,18.65,18.61,18.61,17600.0,11.0149,11.0149,10.9912,10.9912,17600.0
2007-07-03 12:40:00,18.62,18.64,18.61,18.64,16000.0,10.9971,11.0089,10.9912,11.0089,16000.0
2007-07-03 12:45:00,18.64,18.65,18.61,18.62,50600.0,11.0089,11.0149,10.9912,10.9971,50600.0
2007-07-03 12:50:00,18.62,18.67,18.61,18.67,43600.0,10.9971,11.0267,10.9912,11.0267,43600.0
2007-07-03 12:55:00,18.67,18.67,18.62,18.66,56000.0,11.0267,11.0267,10.9971,11.0208,56000.0
2007-07-05 09:30:00,18.72,18.72,18.53,18.53,130000.0,11.0562,11.0562,10.944,10.944,130000.0
2007-07-05 09:35:00,18.53,18.56,18.5,18.56,26800.0,10.944,10.9617,10.9263,10.9617,26800.0
2007-07-05 09:40:00,18.57,18.61,18.53,18.58,34600.0,10.9676,10.9912,10.944,10.9735,34600.0
2007-07-05 09:45:00,18.58,18.6,18.55,18.56,64800.0,10.9735,10.9853,10.9558,10.9617,64800.0
2007-07-05 09:50:00,18.56,18.6,18.56,18.59,68000.0,10.9617,10.9853,10.9617,10.9794,68000.0
2007-07-05 09:55:00,18.59,18.61,18.56,18.57,60800.0,10.9794,10.9912,10.9617,10.9676,60800.0
2007-07-05 10:00:00,18.57,18.57,18.51,18.52,42400.0,10.9676,10.9676,10.9322,10.9381,42400.0
2007-07-05 10:05:00,18.52,18.56,18.49,18.53,61200.0,10.9381,10.9617,10.9204,10.944,61200.0
2007-07-05 10:10:00,18.53,18.56,18.5,18.53,42200.0,10.944,10.9617,10.9263,10.944,42200.0
2007-07-05 10:15:00,18.53,18.57,18.53,18.54,39800.0,10.944,10.9676,10.944,10.9499,39800.0
2007-07-05 10:20:00,18.55,18.59,18.55,18.56,53600.0,10.9558,10.9794,10.9558,10.9617,53600.0
2007-07-05 10:25:00,18.56,18.58,18.54,18.54,40600.0,10.9617,10.9735,10.9499,10.9499,40600.0
2007-07-05 10:30:00,18.54,18.57,18.52,18.56,52400.0,10.9499,10.9676,10.9381,10.9617,52400.0
2007-07-05 10:35:00,18.57,18.58,18.55,18.56,31200.0,10.9676,10.9735,10.9558,10.9617,31200.0
2007-07-05 10:40:00,18.57,18.59,18.54,18.57,62800.0,10.9676,10.9794,10.9499,10.9676,62800.0
2007-07-05 10:45:00,18.57,18.59,18.57,18.57,32200.0,10.9676,10.9794,10.9676,10.9676,32200.0
2007-07-05 10:50:00,18.57,18.59,18.55,18.59,53400.0,10.9676,10.9794,10.9558,10.9794,53400.0
2007-07-05 10:55:00,18.59,18.6,18.58,18.6,22800.0,10.9794,10.9853,10.9735,10.9853,22800.0
2007-07-05 11:00:00,18.6,18.6,18.49,18.5,73600.0,10.9853,10.9853,10.9204,10.9263,73600.0
2007-07-05 11:05:00,18.5,18.54,18.5,18.5,42200.0,10.9263,10.9499,10.9263,10.9263,42200.0
2007-07-05 11:10:00,18.51,18.53,18.5,18.52,58600.0,10.9322,10.944,10.9263,10.9381,58600.0
2007-07-05 11:15:00,18.52,18.55,18.51,18.55,29800.0,10.9381,10.9558,10.9322,10.9558,29800.0
2007-07-05 11:20:00,18.55,18.58,18.55,18.57,31000.0,10.9558,10.9735,10.9558,10.9676,31000.0
2007-07-05 11:25:00,18.57,18.59,18.57,18.58,24400.0,10.9676,10.9794,10.9676,10.9735,24400.0
2007-07-05 11:30:00,18.58,18.59,18.56,18.58,53200.0,10.9735,10.9794,10.9617,10.9735,53200.0
2007-07-05 11:35:00,18.58,18.59,18.57,18.57,22400.0,10.9735,10.9794,10.9676,10.9676,22400.0
2007-07-05 11:40:00,18.56,18.59,18.56,18.58,26400.0,10.9617,10.9794,10.9617,10.9735,26400.0
2007-07-05 11:45:00,18.58,18.59,18.56,18.59,35200.0,10.9735,10.9794,10.9617,10.9794,35200.0
2007-07-05 11:50:00,18.58,18.61,18.58,18.61,77600.0,10.9735,10.9912,10.9735,10.9912,77600.0
2007-07-05 11:55:00,18.61,18.62,18.61,18.61,30600.0,10.9912,10.9971,10.9912,10.9912,30600.0
2007-07-05 12:00:00,18.61,18.64,18.61,18.61,51200.0,10.9912,11.0089,10.9912,10.9912,51200.0
2007-07-05 12:05:00,18.61,18.64,18.56,18.64,37000.0,10.9912,11.0089,10.9617,11.0089,37000.0
2007-07-05 12:10:00,18.64,18.65,18.62,18.65,34000.0,11.0089,11.0149,10.9971,11.0149,34000.0
2007-07-05 12:15:00,18.64,18.64,18.62,18.63,20600.0,11.0089,11.0089,10.9971,11.003,20600.0
2007-07-05 12:20:00,18.64,18.66,18.63,18.63,37600.0,11.0089,11.0208,11.003,11.003,37600.0
2007-07-05 12:25:00,18.63,18.64,18.61,18.62,37600.0,11.003,11.0089,10.9912,10.9971,37600.0
2007-07-05 12:30:00,18.62,18.62,18.57,18.58,25200.0,10.9971,10.9971,10.9676,10.9735,25200.0
2007-07-05 12:35:00,18.58,18.62,18.58,18.61,34000.0,10.9735,10.9971,10.9735,10.9912,34000.0
2007-07-05 12:40:00,18.62,18.64,18.62,18.64,27800.0,10.9971,11.0089,10.9971,11.0089,27800.0
2007-07-05 12:45:00,18.63,18.66,18.62,18.64,33600.0,11.003,11.0208,10.9971,11.0089,33600.0
2007-07-05 12:50:00,18.64,18.66,18.64,18.66,16000.0,11.0089,11.0208,11.0089,11.0208,16000.0
2007-07-05 12:55:00,18.66,18.67,18.66,18.66,13200.0,11.0208,11.0267,11.0208,11.0208,13200.0
2007-07-05 13:00:00,18.65,18.65,18.64,18.65,14000.0,11.0149,11.0149,11.0089,11.0149,14000.0
2007-07-05 13:05:00,18.65,18.67,18.65,18.66,12600.0,11.0149,11.0267,11.0149,11.0208,12600.0
2007-07-05 13:10:00,18.66,18.67,18.66,18.66,15200.0,11.0208,11.0267,11.0208,11.0208,15200.0
2007-07-05 13:15:00,18.66,18.66,18.65,18.65,14800.0,11.0208,11.0208,11.0149,11.0149,14800.0
2007-07-05 13:20:00,18.65,18.67,18.64,18.66,24600.0,11.0149,11.0267,11.0089,11.0208,24600.0
2007-07-05 13:25:00,18.66,18.67,18.65,18.65,7400.0,11.0208,11.0267,11.0149,11.0149,7400.0
2007-07-05 13:30:00,18.66,18.67,18.65,18.66,22200.0,11.0208,11.0267,11.0149,11.0208,22200.0
2007-07-05 13:35:00,18.66,18.66,18.65,18.66,10000.0,11.0208,11.0208,11.0149,11.0208,10000.0
2007-07-05 13:40:00,18.66,18.66,18.65,18.66,21600.0,11.0208,11.0208,11.0149,11.0208,21600.0
2007-07-05 13:45:00,18.66,18.66,18.54,18.64,11200.0,11.0208,11.0208,10.9499,11.0089,11200.0
2007-07-05 13:50:00,18.64,18.65,18.64,18.65,12200.0,11.0089,11.0149,11.0089,11.0149,12200.0
2007-07-05 13:55:00,18.65,18.65,18.63,18.65,18000.0,11.0149,11.0149,11.003,11.0149,18000.0
2007-07-05 14:00:00,18.65,18.67,18.64,18.67,13000.0,11.0149,11.0267,11.0089,11.0267,13000.0
2007-07-05 14:05:00,18.67,18.67,18.65,18.66,20400.0,11.0267,11.0267,11.0149,11.0208,20400.0
2007-07-05 14:10:00,18.65,18.68,18.65,18.67,15800.0,11.0149,11.0326,11.0149,11.0267,15800.0
2007-07-05 14:15:00,18.67,18.68,18.66,18.67,42800.0,11.0267,11.0326,11.0208,11.0267,42800.0
2007-07-05 14:20:00,18.68,18.68,18.66,18.68,17800.0,11.0326,11.0326,11.0208,11.0326,17800.0
2007-07-05 14:25:00,18.67,18.68,18.66,18.68,17000.0,11.0267,11.0326,11.0208,11.0326,17000.0
2007-07-05 14:30:00,18.68,18.72,18.67,18.72,32000.0,11.0326,11.0562,11.0267,11.0562,32000.0
2007-07-05 14:35:00,18.72,18.73,18.71,18.72,41800.0,11.0562,11.0621,11.0503,11.0562,41800.0
2007-07-05 14:40:00,18.72,18.72,18.68,18.69,16600.0,11.0562,11.0562,11.0326,11.0385,16600.0
2007-07-05 14:45:00,18.68,18.73,18.68,18.72,42600.0,11.0326,11.0621,11.0326,11.0562,42600.0
2007-07-05 14:50:00,18.72,18.75,18.71,18.75,47600.0,11.0562,11.0739,11.0503,11.0739,47600.0
2007-07-05 14:55:00,18.74,18.75,18.7,18.71,79400.0,11.068,11.0739,11.0444,11.0503,79400.0
2007-07-05 15:00:00,18.71,18.73,18.69,18.73,59400.0,11.0503,11.0621,11.0385,11.0621,59400.0
2007-07-05 15:05:00,18.73,18.73,18.73,18.73,31200.0,11.0621,11.0621,11.0621,11.0621,31200.0
2007-07-05 15:10:00,18.73,18.75,18.73,18.75,82000.0,11.0621,11.0739,11.0621,11.0739,82000.0
2007-07-05 15:15:00,18.75,18.75,18.75,18.75,63800.0,11.0739,11.0739,11.0739,11.0739,63800.0
2007-07-05 15:20:00,18.75,18.75,18.74,18.75,60800.0,11.0739,11.0739,11.068,11.0739,60800.0
2007-07-05 15:25:00,18.75,18.78,18.75,18.78,43000.0,11.0739,11.0916,11.0739,11.0916,43000.0
2007-07-05 15:30:00,18.77,18.78,18.77,18.77,54800.0,11.0857,11.0916,11.0857,11.0857,54800.0
2007-07-05 15:35:00,18.77,18.8,18.77,18.8,127000.0,11.0857,11.1034,11.0857,11.1034,127000.0
2007-07-05 15:40:00,18.8,18.81,18.79,18.8,67200.0,11.1034,11.1094,11.0975,11.1034,67200.0
2007-07-05 15:45:00,18.8,18.83,18.8,18.83,105400.0,11.1034,11.1212,11.1034,11.1212,105400.0
2007-07-05 15:50:00,18.83,18.85,18.81,18.82,213000.0,11.1212,11.133,11.1094,11.1153,213000.0
2007-07-05 15:55:00,18.82,18.85,18.82,18.82,173000.0,11.1153,11.133,11.1153,11.1153,173000.0
2007-07-06 09:30:00,18.9,18.9,18.71,18.71,62800.0,11.1625,11.1625,11.0503,11.0503,62800.0
2007-07-06 09:35:00,18.71,18.81,18.71,18.78,44600.0,11.0503,11.1094,11.0503,11.0916,44600.0
2007-07-06 09:40:00,18.8,18.8,18.72,18.75,33000.0,11.1034,11.1034,11.0562,11.0739,33000.0
2007-07-06 09:45:00,18.74,18.77,18.71,18.77,44200.0,11.068,11.0857,11.0503,11.0857,44200.0
2007-07-06 09:50:00,18.77,18.8,18.76,18.78,25800.0,11.0857,11.1034,11.0798,11.0916,25800.0
2007-07-06 09:55:00,18.78,18.78,18.75,18.75,10200.0,11.0916,11.0916,11.0739,11.0739,10200.0
2007-07-06 10:00:00,18.74,18.79,18.74,18.75,39400.0,11.068,11.0975,11.068,11.0739,39400.0
2007-07-06 10:05:00,18.75,18.83,18.75,18.82,60600.0,11.0739,11.1212,11.0739,11.1153,60600.0
2007-07-06 10:10:00,18.82,18.84,18.79,18.81,39000.0,11.1153,11.1271,11.0975,11.1094,39000.0
2007-07-06 10:15:00,18.81,18.84,18.81,18.81,31000.0,11.1094,11.1271,11.1094,11.1094,31000.0
2007-07-06 10:20:00,18.81,18.84,18.8,18.81,65800.0,11.1094,11.1271,11.1034,11.1094,65800.0
2007-07-06 10:25:00,18.8,18.82,18.79,18.82,34000.0,11.1034,11.1153,11.0975,11.1153,34000.0
2007-07-06 10:30:00,18.82,18.85,18.82,18.84,25600.0,11.1153,11.133,11.1153,11.1271,25600.0
2007-07-06 10:35:00,18.84,18.85,18.82,18.82,30200.0,11.1271,11.133,11.1153,11.1153,30200.0
2007-07-06 10:40:00,18.82,18.82,18.78,18.79,53200.0,11.1153,11.1153,11.0916,11.0975,53200.0
2007-07-06 10:45:00,18.79,18.8,18.77,18.78,18400.0,11.0975,11.1034,11.0857,11.0916,18400.0
2007-07-06 10:50:00,18.78,18.78,18.76,18.76,34800.0,11.0916,11.0916,11.0798,11.0798,34800.0
2007-07-06 10:55:00,18.77,18.77,18.74,18.74,33000.0,11.0857,11.0857,11.068,11.068,33000.0
2007-07-06 11:00:00,18.74,18.75,18.73,18.75,14600.0,11.068,11.0739,11.0621,11.0739,14600.0
2007-07-06 11:05:00,18.75,18.75,18.74,18.75,24600.0,11.0739,11.0739,11.068,11.0739,24600.0
2007-07-06 11:10:00,18.75,18.76,18.73,18.73,25400.0,11.0739,11.0798,11.0621,11.0621,25400.0
2007-07-06 11:15:00,18.73,18.76,18.73,18.75,24000.0,11.0621,11.0798,11.0621,11.0739,24000.0
2007-07-06 11:20:00,18.75,18.79,18.74,18.78,26000.0,11.0739,11.0975,11.068,11.0916,26000.0
2007-07-06 11:25:00,18.79,18.8,18.79,18.8,20600.0,11.0975,11.1034,11.0975,11.1034,20600.0
2007-07-06 11:30:00,18.8,18.8,18.78,18.8,31400.0,11.1034,11.1034,11.0916,11.1034,31400.0
2007-07-06 11:35:00,18.8,18.8,18.76,18.77,22800.0,11.1034,11.1034,11.0798,11.0857,22800.0
2007-07-06 11:40:00,18.77,18.79,18.75,18.77,27800.0,11.0857,11.0975,11.0739,11.0857,27800.0
2007-07-06 11:45:00,18.77,18.77,18.75,18.75,21000.0,11.0857,11.0857,11.0739,11.0739,21000.0
2007-07-06 11:50:00,18.76,18.78,18.75,18.75,29400.0,11.0798,11.0916,11.0739,11.0739,29400.0
2007-07-06 11:55:00,18.75,18.8,18.75,18.8,38200.0,11.0739,11.1034,11.0739,11.1034,38200.0
2007-07-06 12:00:00,18.77,18.8,18.77,18.8,46000.0,11.0857,11.1034,11.0857,11.1034,46000.0
2007-07-06 12:05:00,18.8,18.81,18.79,18.8,20200.0,11.1034,11.1094,11.0975,11.1034,20200.0
2007-07-06 12:10:00,18.8,18.81,18.79,18.79,14000.0,11.1034,11.1094,11.0975,11.0975,14000.0
2007-07-06 12:15:00,18.79,18.8,18.78,18.79,15800.0,11.0975,11.1034,11.0916,11.0975,15800.0
2007-07-06 12:20:00,18.79,18.8,18.78,18.79,17000.0,11.0975,11.1034,11.0916,11.0975,17000.0
2007-07-06 12:25:00,18.78,18.79,18.75,18.77,38800.0,11.0916,11.0975,11.0739,11.0857,38800.0
2007-07-06 12:30:00,18.77,18.78,18.75,18.77,18800.0,11.0857,11.0916,11.0739,11.0857,18800.0
2007-07-06 12:35:00,18.78,18.81,18.78,18.81,22000.0,11.0916,11.1094,11.0916,11.1094,22000.0
2007-07-06 12:40:00,18.79,18.82,18.79,18.81,11000.0,11.0975,11.1153,11.0975,11.1094,11000.0
2007-07-06 12:45:00,18.82,18.82,18.77,18.8,23400.0,11.1153,11.1153,11.0857,11.1034,23400.0
2007-07-06 12:50:00,18.79,18.81,18.79,18.81,12400.0,11.0975,11.1094,11.0975,11.1094,12400.0
2007-07-06 12:55:00,18.81,18.81,18.78,18.79,10000.0,11.1094,11.1094,11.0916,11.0975,10000.0
2007-07-06 13:00:00,18.78,18.79,18.75,18.76,29800.0,11.0916,11.0975,11.0739,11.0798,29800.0
2007-07-06 13:05:00,18.77,18.77,18.75,18.77,17400.0,11.0857,11.0857,11.0739,11.0857,17400.0
2007-07-06 13:10:00,18.77,18.77,18.75,18.75,8400.0,11.0857,11.0857,11.0739,11.0739,8400.0
2007-07-06 13:15:00,18.77,18.77,18.75,18.76,23600.0,11.0857,11.0857,11.0739,11.0798,23600.0
2007-07-06 13:20:00,18.77,18.78,18.76,18.78,13600.0,11.0857,11.0916,11.0798,11.0916,13600.0
2007-07-06 13:25:00,18.78,18.8,18.78,18.79,16400.0,11.0916,11.1034,11.0916,11.0975,16400.0
2007-07-06 13:30:00,18.79,18.81,18.78,18.81,29600.0,11.0975,11.1094,11.0916,11.1094,29600.0
2007-07-06 13:35:00,18.8,18.82,18.8,18.82,46600.0,11.1034,11.1153,11.1034,11.1153,46600.0
2007-07-06 13:40:00,18.8,18.83,18.8,18.82,14600.0,11.1034,11.1212,11.1034,11.1153,14600.0
2007-07-06 13:45:00,18.82,18.83,18.82,18.83,9200.0,11.1153,11.1212,11.1153,11.1212,9200.0
2007-07-06 13:50:00,18.83,18.84,18.82,18.84,20600.0,11.1212,11.1271,11.1153,11.1271,20600.0
2007-07-06 13:55:00,18.84,18.85,18.84,18.84,18600.0,11.1271,11.133,11.1271,11.1271,18600.0
2007-07-06 14:00:00,18.84,18.84,18.81,18.82,16800.0,11.1271,11.1271,11.1094,11.1153,16800.0
2007-07-06 14:05:00,18.82,18.84,18.82,18.84,11000.0,11.1153,11.1271,11.1153,11.1271,11000.0
2007-07-06 14:10:00,18.83,18.86,18.83,18.85,24600.0,11.1212,11.1389,11.1212,11.133,24600.0
2007-07-06 14:15:00,18.85,18.86,18.83,18.84,23800.0,11.133,11.1389,11.1212,11.1271,23800.0
2007-07-06 14:20:00,18.85,18.85,18.83,18.84,26800.0,11.133,11.133,11.1212,11.1271,26800.0
2007-07-06 14:25:00,18.84,18.85,18.84,18.85,13200.0,11.1271,11.133,11.1271,11.133,13200.0
2007-07-06 14:30:00,18.84,18.85,18.84,18.84,19400.0,11.1271,11.133,11.1271,11.1271,19400.0
2007-07-06 14:35:00,18.84,18.86,18.84,18.85,25800.0,11.1271,11.1389,11.1271,11.133,25800.0
2007-07-06 14:40:00,18.85,18.86,18.85,18.86,28400.0,11.133,11.1389,11.133,11.1389,28400.0
2007-07-06 14:45:00,18.86,18.86,18.85,18.85,8000.0,11.1389,11.1389,11.133,11.133,8000.0
2007-07-06 14:50:00,18.86,18.87,18.85,18.86,20200.0,11.1389,11.1448,11.133,11.1389,20200.0
2007-07-06 14:55:00,18.86,18.86,18.86,18.86,27400.0,11.1389,11.1389,11.1389,11.1389,27400.0
2007-07-06 15:00:00,18.86,18.86,18.85,18.86,16000.0,11.1389,11.1389,11.133,11.1389,16000.0
2007-07-06 15:05:00,18.86,18.86,18.85,18.86,32800.0,11.1389,11.1389,11.133,11.1389,32800.0
2007-07-06 15:10:00,18.86,18.88,18.85,18.85,26800.0,11.1389,11.1507,11.133,11.133,26800.0
2007-07-06 15:15:00,18.85,18.86,18.85,18.86,67000.0,11.133,11.1389,11.133,11.1389,67000.0
2007-07-06 15:20:00,18.86,18.88,18.85,18.88,44400.0,11.1389,11.1507,11.133,11.1507,44400.0
2007-07-06 15:25:00,18.88,18.9,18.88,18.89,36800.0,11.1507,11.1625,11.1507,11.1566,36800.0
2007-07-06 15:30:00,18.89,18.89,18.88,18.88,93800.0,11.1566,11.1566,11.1507,11.1507,93800.0
2007-07-06 15:35:00,18.88,18.89,18.88,18.89,37200.0,11.1507,11.1566,11.1507,11.1566,37200.0
2007-07-06 15:40:00,18.89,18.89,18.88,18.88,46600.0,11.1566,11.1566,11.1507,11.1507,46600.0
2007-07-06 15:45:00,18.88,18.88,18.85,18.86,51200.0,11.1507,11.1507,11.133,11.1389,51200.0
2007-07-06 15:50:00,18.86,18.88,18.85,18.86,52000.0,11.1389,11.1507,11.133,11.1389,52000.0
2007-07-06 15:55:00,18.86,18.9,18.86,18.9,123600.0,11.1389,11.1625,11.1389,11.1625,123600.0
2007-07-09 09:30:00,18.92,18.93,18.85,18.85,160400.0,11.1743,11.1802,11.133,11.133,160400.0
2007-07-09 09:35:00,18.85,18.88,18.84,18.86,37200.0,11.133,11.1507,11.1271,11.1389,37200.0
2007-07-09 09:40:00,18.86,18.86,18.77,18.77,38400.0,11.1389,11.1389,11.0857,11.0857,38400.0
2007-07-09 09:45:00,18.78,18.78,18.69,18.72,66400.0,11.0916,11.0916,11.0385,11.0562,66400.0
2007-07-09 09:50:00,18.72,18.79,18.72,18.76,62400.0,11.0562,11.0975,11.0562,11.0798,62400.0
2007-07-09 09:55:00,18.77,18.78,18.73,18.75,88200.0,11.0857,11.0916,11.0621,11.0739,88200.0
2007-07-09 10:00:00,18.75,18.78,18.75,18.78,42000.0,11.0739,11.0916,11.0739,11.0916,42000.0
2007-07-09 10:05:00,18.79,18.85,18.79,18.85,33000.0,11.0975,11.133,11.0975,11.133,33000.0
2007-07-09 10:10:00,18.85,18.87,18.85,18.86,13800.0,11.133,11.1448,11.133,11.1389,13800.0
2007-07-09 10:15:00,18.86,18.86,18.83,18.84,9000.0,11.1389,11.1389,11.1212,11.1271,9000.0
2007-07-09 10:20:00,18.84,18.85,18.83,18.83,15000.0,11.1271,11.133,11.1212,11.1212,15000.0
2007-07-09 10:25:00,18.83,18.84,18.82,18.84,19400.0,11.1212,11.1271,11.1153,11.1271,19400.0
2007-07-09 10:30:00,18.83,18.85,18.82,18.83,10400.0,11.1212,11.133,11.1153,11.1212,10400.0
2007-07-09 10:35:00,18.84,18.84,18.75,18.78,66400.0,11.1271,11.1271,11.0739,11.0916,66400.0
2007-07-09 10:40:00,18.79,18.8,18.73,18.74,44000.0,11.0975,11.1034,11.0621,11.068,44000.0
2007-07-09 10:45:00,18.74,18.78,18.74,18.75,41400.0,11.068,11.0916,11.068,11.0739,41400.0
2007-07-09 10:50:00,18.75,18.79,18.75,18.78,20200.0,11.0739,11.0975,11.0739,11.0916,20200.0
2007-07-09 10:55:00,18.78,18.81,18.77,18.79,33200.0,11.0916,11.1094,11.0857,11.0975,33200.0
2007-07-09 11:00:00,18.77,18.84,18.77,18.81,16200.0,11.0857,11.1271,11.0857,11.1094,16200.0
2007-07-09 11:05:00,18.82,18.84,18.82,18.83,10600.0,11.1153,11.1271,11.1153,11.1212,10600.0
2007-07-09 11:10:00,18.83,18.85,18.81,18.81,16000.0,11.1212,11.133,11.1094,11.1094,16000.0
2007-07-09 11:15:00,18.81,18.82,18.79,18.81,17400.0,11.1094,11.1153,11.0975,11.1094,17400.0
2007-07-09 11:20:00,18.8,18.81,18.77,18.79,41200.0,11.1034,11.1094,11.0857,11.0975,41200.0
2007-07-09 11:25:00,18.79,18.82,18.78,18.8,26600.0,11.0975,11.1153,11.0916,11.1034,26600.0
2007-07-09 11:30:00,18.79,18.81,18.79,18.81,320200.0,11.0975,11.1094,11.0975,11.1094,320200.0
2007-07-09 11:35:00,18.81,18.82,18.81,18.81,21800.0,11.1094,11.1153,11.1094,11.1094,21800.0
2007-07-09 11:40:00,18.81,18.82,18.81,18.82,7200.0,11.1094,11.1153,11.1094,11.1153,7200.0
2007-07-09 11:45:00,18.82,18.83,18.81,18.82,22400.0,11.1153,11.1212,11.1094,11.1153,22400.0
2007-07-09 11:50:00,18.81,18.81,18.8,18.81,131800.0,11.1094,11.1094,11.1034,11.1094,131800.0
2007-07-09 11:55:00,18.81,18.81,18.8,18.8,13600.0,11.1094,11.1094,11.1034,11.1034,13600.0
2007-07-09 12:00:00,18.8,18.83,18.8,18.83,12200.0,11.1034,11.1212,11.1034,11.1212,12200.0
2007-07-09 12:05:00,18.83,18.83,18.81,18.81,27800.0,11.1212,11.1212,11.1094,11.1094,27800.0
2007-07-09 12:10:00,18.81,18.82,18.8,18.81,15600.0,11.1094,11.1153,11.1034,11.1094,15600.0
2007-07-09 12:15:00,18.81,18.82,18.8,18.82,11800.0,11.1094,11.1153,11.1034,11.1153,11800.0
2007-07-09 12:20:00,18.82,18.82,18.8,18.8,19200.0,11.1153,11.1153,11.1034,11.1034,19200.0
2007-07-09 12:25:00,18.8,18.81,18.8,18.81,34200.0,11.1034,11.1094,11.1034,11.1094,34200.0
2007-07-09 12:30:00,18.82,18.83,18.8,18.81,39400.0,11.1153,11.1212,11.1034,11.1094,39400.0
2007-07-09 12:35:00,18.81,18.82,18.8,18.8,7600.0,11.1094,11.1153,11.1034,11.1034,7600.0
2007-07-09 12:40:00,18.8,18.81,18.8,18.81,8600.0,11.1034,11.1094,11.1034,11.1094,8600.0
2007-07-09 12:45:00,18.8,18.82,18.79,18.81,331400.0,11.1034,11.1153,11.0975,11.1094,331400.0
2007-07-09 12:50:00,18.81,18.83,18.81,18.83,12800.0,11.1094,11.1212,11.1094,11.1212,12800.0
2007-07-09 12:55:00,18.83,18.84,18.82,18.83,10400.0,11.1212,11.1271,11.1153,11.1212,10400.0
2007-07-09 13:00:00,18.83,18.84,18.81,18.84,16600.0,11.1212,11.1271,11.1094,11.1271,16600.0
2007-07-09 13:05:00,18.84,18.84,18.83,18.84,216600.0,11.1271,11.1271,11.1212,11.1271,216600.0
2007-07-09 13:10:00,18.85,18.85,18.83,18.84,20000.0,11.133,11.133,11.1212,11.1271,20000.0
2007-07-09 13:15:00,18.83,18.85,18.83,18.85,11400.0,11.1212,11.133,11.1212,11.133,11400.0
2007-07-09 13:20:00,18.85,18.85,18.84,18.85,2800.0,11.133,11.133,11.1271,11.133,2800.0
2007-07-09 13:25:00,18.85,18.86,18.84,18.85,14600.0,11.133,11.1389,11.1271,11.133,14600.0
2007-07-09 13:30:00,18.85,18.85,18.85,18.85,15000.0,11.133,11.133,11.133,11.133,15000.0
2007-07-09 13:35:00,18.85,18.85,18.85,18.85,10000.0,11.133,11.133,11.133,11.133,10000.0
2007-07-09 13:40:00,18.85,18.85,18.83,18.83,17800.0,11.133,11.133,11.1212,11.1212,17800.0
2007-07-09 13:45:00,18.84,18.84,18.83,18.84,7400.0,11.1271,11.1271,11.1212,11.1271,7400.0
2007-07-09 13:50:00,18.83,18.85,18.83,18.85,7600.0,11.1212,11.133,11.1212,11.133,7600.0
2007-07-09 13:55:00,18.84,18.84,18.83,18.84,10800.0,11.1271,11.1271,11.1212,11.1271,10800.0
2007-07-09 14:00:00,18.84,18.84,18.83,18.84,11000.0,11.1271,11.1271,11.1212,11.1271,11000.0
2007-07-09 14:05:00,18.84,18.84,18.83,18.84,193800.0,11.1271,11.1271,11.1212,11.1271,193800.0
2007-07-09 14:10:00,18.84,18.85,18.83,18.84,31000.0,11.1271,11.133,11.1212,11.1271,31000.0
2007-07-09 14:15:00,18.83,18.84,18.83,18.84,12200.0,11.1212,11.1271,11.1212,11.1271,12200.0
2007-07-09 14:20:00,18.84,18.86,18.84,18.86,21000.0,11.1271,11.1389,11.1271,11.1389,21000.0
2007-07-09 14:25:00,18.86,18.86,18.84,18.85,32000.0,11.1389,11.1389,11.1271,11.133,32000.0
2007-07-09 14:30:00,18.85,18.87,18.85,18.87,11000.0,11.133,11.1448,11.133,11.1448,11000.0
2007-07-09 14:35:00,18.88,18.89,18.87,18.89,39400.0,11.1507,11.1566,11.1448,11.1566,39400.0
2007-07-09 14:40:00,18.89,18.9,18.89,18.89,23400.0,11.1566,11.1625,11.1566,11.1566,23400.0
2007-07-09 14:45:00,18.89,18.9,18.88,18.88,55200.0,11.1566,11.1625,11.1507,11.1507,55200.0
2007-07-09 14:50:00,18.88,18.88,18.86,18.87,24800.0,11.1507,11.1507,11.1389,11.1448,24800.0
2007-07-09 14:55:00,18.88,18.88,18.83,18.85,62600.0,11.1507,11.1507,11.1212,11.133,62600.0
2007-07-09 15:00:00,18.86,18.87,18.86,18.86,18000.0,11.1389,11.1448,11.1389,11.1389,18000.0
2007-07-09 15:05:00,18.86,18.87,18.84,18.84,46000.0,11.1389,11.1448,11.1271,11.1271,46000.0
2007-07-09 15:10:00,18.85,18.85,18.85,18.85,34600.0,11.133,11.133,11.133,11.133,34600.0
2007-07-09 15:15:00,18.85,18.85,18.84,18.85,50600.0,11.133,11.133,11.1271,11.133,50600.0
2007-07-09 15:20:00,18.85,18.85,18.81,18.81,61400.0,11.133,11.133,11.1094,11.1094,61400.0
2007-07-09 15:25:00,18.82,18.83,18.81,18.82,64200.0,11.1153,11.1212,11.1094,11.1153,64200.0
2007-07-09 15:30:00,18.83,18.83,18.82,18.83,52400.0,11.1212,11.1212,11.1153,11.1212,52400.0
2007-07-09 15:35:00,18.82,18.83,18.81,18.82,66800.0,11.1153,11.1212,11.1094,11.1153,66800.0
2007-07-09 15:40:00,18.82,18.83,18.81,18.83,42200.0,11.1153,11.1212,11.1094,11.1212,42200.0
2007-07-09 15:45:00,18.83,18.84,18.83,18.83,69200.0,11.1212,11.1271,11.1212,11.1212,69200.0
2007-07-09 15:50:00,18.83,18.84,18.83,18.83,103400.0,11.1212,11.1271,11.1212,11.1212,103400.0
2007-07-09 15:55:00,18.83,18.85,18.83,18.83,157400.0,11.1212,11.133,11.1212,11.1212,157400.0
2007-07-10 09:30:00,18.78,18.85,18.72,18.72,65000.0,11.0916,11.133,11.0562,11.0562,65000.0
2007-07-10 09:35:00,18.73,18.75,18.73,18.75,36400.0,11.0621,11.0739,11.0621,11.0739,36400.0
2007-07-10 09:40:00,18.76,18.8,18.75,18.79,41400.0,11.0798,11.1034,11.0739,11.0975,41400.0
2007-07-10 09:45:00,18.79,18.79,18.73,18.77,61000.0,11.0975,11.0975,11.0621,11.0857,61000.0
2007-07-10 09:50:00,18.78,18.83,18.77,18.82,35000.0,11.0916,11.1212,11.0857,11.1153,35000.0
2007-07-10 09:55:00,18.82,18.86,18.82,18.84,22800.0,11.1153,11.1389,11.1153,11.1271,22800.0
2007-07-10 10:00:00,18.83,18.85,18.8,18.82,47000.0,11.1212,11.133,11.1034,11.1153,47000.0
2007-07-10 10:05:00,18.81,18.82,18.76,18.8,38400.0,11.1094,11.1153,11.0798,11.1034,38400.0
2007-07-10 10:10:00,18.79,18.79,18.75,18.76,27200.0,11.0975,11.0975,11.0739,11.0798,27200.0
2007-07-10 10:15:00,18.75,18.78,18.75,18.76,24800.0,11.0739,11.0916,11.0739,11.0798,24800.0
2007-07-10 10:20:00,18.75,18.79,18.75,18.77,37600.0,11.0739,11.0975,11.0739,11.0857,37600.0
2007-07-10 10:25:00,18.77,18.78,18.74,18.75,50000.0,11.0857,11.0916,11.068,11.0739,50000.0
2007-07-10 10:30:00,18.75,18.75,18.68,18.68,61600.0,11.0739,11.0739,11.0326,11.0326,61600.0
2007-07-10 10:35:00,18.68,18.72,18.67,18.71,58800.0,11.0326,11.0562,11.0267,11.0503,58800.0
2007-07-10 10:40:00,18.71,18.75,18.7,18.75,55200.0,11.0503,11.0739,11.0444,11.0739,55200.0
2007-07-10 10:45:00,18.75,18.76,18.71,18.71,42000.0,11.0739,11.0798,11.0503,11.0503,42000.0
2007-07-10 10:50:00,18.72,18.74,18.72,18.74,31200.0,11.0562,11.068,11.0562,11.068,31200.0
2007-07-10 10:55:00,18.74,18.75,18.71,18.73,43600.0,11.068,11.0739,11.0503,11.0621,43600.0
2007-07-10 11:00:00,18.74,18.78,18.74,18.75,35800.0,11.068,11.0916,11.068,11.0739,35800.0
2007-07-10 11:05:00,18.75,18.77,18.74,18.75,55600.0,11.0739,11.0857,11.068,11.0739,55600.0
2007-07-10 11:10:00,18.75,18.76,18.74,18.75,23600.0,11.0739,11.0798,11.068,11.0739,23600.0
2007-07-10 11:15:00,18.77,18.81,18.77,18.8,33800.0,11.0857,11.1094,11.0857,11.1034,33800.0
2007-07-10 11:20:00,18.8,18.86,18.79,18.86,88400.0,11.1034,11.1389,11.0975,11.1389,88400.0
2007-07-10 11:25:00,18.85,18.85,18.82,18.84,70600.0,11.133,11.133,11.1153,11.1271,70600.0
2007-07-10 11:30:00,18.83,18.84,18.8,18.81,94400.0,11.1212,11.1271,11.1034,11.1094,94400.0
2007-07-10 11:35:00,18.82,18.82,18.8,18.81,62000.0,11.1153,11.1153,11.1034,11.1094,62000.0
2007-07-10 11:40:00,18.81,18.84,18.8,18.83,84600.0,11.1094,11.1271,11.1034,11.1212,84600.0
2007-07-10 11:45:00,18.83,18.83,18.8,18.81,62800.0,11.1212,11.1212,11.1034,11.1094,62800.0
2007-07-10 11:50:00,18.81,18.82,18.8,18.81,17800.0,11.1094,11.1153,11.1034,11.1094,17800.0
2007-07-10 11:55:00,18.81,18.86,18.81,18.86,34000.0,11.1094,11.1389,11.1094,11.1389,34000.0
2007-07-10 12:00:00,18.86,18.88,18.86,18.87,11000.0,11.1389,11.1507,11.1389,11.1448,11000.0
2007-07-10 12:05:00,18.88,18.88,18.87,18.88,8200.0,11.1507,11.1507,11.1448,11.1507,8200.0
2007-07-10 12:10:00,18.87,18.87,18.84,18.85,28000.0,11.1448,11.1448,11.1271,11.133,28000.0
2007-07-10 12:15:00,18.85,18.85,18.84,18.84,16800.0,11.133,11.133,11.1271,11.1271,16800.0
2007-07-10 12:20:00,18.83,18.85,18.83,18.84,20400.0,11.1212,11.133,11.1212,11.1271,20400.0
2007-07-10 12:25:00,18.84,18.86,18.84,18.86,11400.0,11.1271,11.1389,11.1271,11.1389,11400.0
2007-07-10 12:30:00,18.86,18.88,18.86,18.86,14000.0,11.1389,11.1507,11.1389,11.1389,14000.0
2007-07-10 12:35:00,18.85,18.86,18.84,18.85,27000.0,11.133,11.1389,11.1271,11.133,27000.0
2007-07-10 12:40:00,18.85,18.85,18.83,18.83,9600.0,11.133,11.133,11.1212,11.1212,9600.0
2007-07-10 12:45:00,18.83,18.85,18.82,18.84,9400.0,11.1212,11.133,11.1153,11.1271,9400.0
2007-07-10 12:50:00,18.84,18.85,18.83,18.85,8800.0,11.1271,11.133,11.1212,11.133,8800.0
2007-07-10 12:55:00,18.85,18.86,18.84,18.84,18800.0,11.133,11.1389,11.1271,11.1271,18800.0
2007-07-10 13:00:00,18.84,18.86,18.83,18.83,63400.0,11.1271,11.1389,11.1212,11.1212,63400.0
2007-07-10 13:05:00,18.83,18.85,18.83,18.85,25400.0,11.1212,11.133,11.1212,11.133,25400.0
2007-07-10 13:10:00,18.84,18.87,18.83,18.85,64000.0,11.1271,11.1448,11.1212,11.133,64000.0
2007-07-10 13:15:00,18.86,18.86,18.84,18.85,20800.0,11.1389,11.1389,11.1271,11.133,20800.0
2007-07-10 13:20:00,18.85,18.85,18.8,18.81,33400.0,11.133,11.133,11.1034,11.1094,33400.0
2007-07-10 13:25:00,18.81,18.83,18.8,18.8,61200.0,11.1094,11.1212,11.1034,11.1034,61200.0
2007-07-10 13:30:00,18.81,18.82,18.79,18.82,65200.0,11.1094,11.1153,11.0975,11.1153,65200.0
2007-07-10 13:35:00,18.82,18.86,18.82,18.83,37800.0,11.1153,11.1389,11.1153,11.1212,37800.0
2007-07-10 13:40:00,18.83,18.83,18.81,18.83,14400.0,11.1212,11.1212,11.1094,11.1212,14400.0
2007-07-10 13:45:00,18.83,18.83,18.75,18.75,57400.0,11.1212,11.1212,11.0739,11.0739,57400.0
2007-07-10 13:50:00,18.75,18.78,18.73,18.77,44000.0,11.0739,11.0916,11.0621,11.0857,44000.0
2007-07-10 13:55:00,18.78,18.82,18.77,18.81,28400.0,11.0916,11.1153,11.0857,11.1094,28400.0
2007-07-10 14:00:00,18.81,18.82,18.78,18.81,58800.0,11.1094,11.1153,11.0916,11.1094,58800.0
2007-07-10 14:05:00,18.81,18.81,18.79,18.79,72800.0,11.1094,11.1094,11.0975,11.0975,72800.0
2007-07-10 14:10:00,18.8,18.82,18.8,18.81,34600.0,11.1034,11.1153,11.1034,11.1094,34600.0
2007-07-10 14:15:00,18.81,18.84,18.81,18.83,57600.0,11.1094,11.1271,11.1094,11.1212,57600.0
2007-07-10 14:20:00,18.84,18.85,18.83,18.84,40800.0,11.1271,11.133,11.1212,11.1271,40800.0
2007-07-10 14:25:00,18.84,18.84,18.8,18.82,40600.0,11.1271,11.1271,11.1034,11.1153,40600.0
2007-07-10 14:30:00,18.82,18.83,18.81,18.83,48400.0,11.1153,11.1212,11.1094,11.1212,48400.0
2007-07-10 14:35:00,18.83,18.86,18.83,18.86,56200.0,11.1212,11.1389,11.1212,11.1389,56200.0
2007-07-10 14:40:00,18.86,18.86,18.84,18.84,50400.0,11.1389,11.1389,11.1271,11.1271,50400.0
2007-07-10 14:45:00,18.83,18.84,18.81,18.81,62200.0,11.1212,11.1271,11.1094,11.1094,62200.0
2007-07-10 14:50:00,18.81,18.84,18.81,18.84,53200.0,11.1094,11.1271,11.1094,11.1271,53200.0
2007-07-10 14:55:00,18.84,18.84,18.81,18.84,67000.0,11.1271,11.1271,11.1094,11.1271,67000.0
2007-07-10 15:00:00,18.82,18.83,18.8,18.8,30000.0,11.1153,11.1212,11.1034,11.1034,30000.0
2007-07-10 15:05:00,18.8,18.8,18.77,18.78,41400.0,11.1034,11.1034,11.0857,11.0916,41400.0
2007-07-10 15:10:00,18.78,18.8,18.76,18.78,62400.0,11.0916,11.1034,11.0798,11.0916,62400.0
2007-07-10 15:15:00,18.78,18.82,18.77,18.8,53600.0,11.0916,11.1153,11.0857,11.1034,53600.0
2007-07-10 15:20:00,18.8,18.84,18.8,18.84,32600.0,11.1034,11.1271,11.1034,11.1271,32600.0
2007-07-10 15:25:00,18.84,18.84,18.8,18.82,63000.0,11.1271,11.1271,11.1034,11.1153,63000.0
2007-07-10 15:30:00,18.81,18.82,18.77,18.78,53200.0,11.1094,11.1153,11.0857,11.0916,53200.0
2007-07-10 15:35:00,18.78,18.81,18.77,18.79,41400.0,11.0916,11.1094,11.0857,11.0975,41400.0
2007-07-10 15:40:00,18.79,18.8,18.78,18.79,82200.0,11.0975,11.1034,11.0916,11.0975,82200.0
2007-07-10 15:45:00,18.79,18.81,18.79,18.8,127400.0,11.0975,11.1094,11.0975,11.1034,127400.0
2007-07-10 15:50:00,18.81,18.82,18.8,18.81,124800.0,11.1094,11.1153,11.1034,11.1094,124800.0
2007-07-10 15:55:00,18.81,18.81,18.78,18.8,236600.0,11.1094,11.1094,11.0916,11.1034,236600.0
2007-07-11 09:30:00,18.75,18.79,18.75,18.78,59200.0,11.0739,11.0975,11.0739,11.0916,59200.0
2007-07-11 09:35:00,18.77,18.81,18.77,18.8,43200.0,11.0857,11.1094,11.0857,11.1034,43200.0
2007-07-11 09:40:00,18.8,18.82,18.77,18.78,42800.0,11.1034,11.1153,11.0857,11.0916,42800.0
2007-07-11 09:45:00,18.78,18.83,18.78,18.83,52000.0,11.0916,11.1212,11.0916,11.1212,52000.0
2007-07-11 09:50:00,18.79,18.84,18.79,18.81,87600.0,11.0975,11.1271,11.0975,11.1094,87600.0
2007-07-11 09:55:00,18.81,18.84,18.81,18.83,69000.0,11.1094,11.1271,11.1094,11.1212,69000.0
2007-07-11 10:00:00,18.82,18.89,18.8,18.88,82400.0,11.1153,11.1566,11.1034,11.1507,82400.0
2007-07-11 10:05:00,18.88,18.88,18.83,18.86,39000.0,11.1507,11.1507,11.1212,11.1389,39000.0
2007-07-11 10:10:00,18.85,18.86,18.83,18.86,25400.0,11.133,11.1389,11.1212,11.1389,25400.0
2007-07-11 10:15:00,18.86,18.88,18.86,18.86,78400.0,11.1389,11.1507,11.1389,11.1389,78400.0
2007-07-11 10:20:00,18.86,18.86,18.83,18.84,29800.0,11.1389,11.1389,11.1212,11.1271,29800.0
2007-07-11 10:25:00,18.84,18.86,18.84,18.86,66600.0,11.1271,11.1389,11.1271,11.1389,66600.0
2007-07-11 10:30:00,18.86,18.87,18.83,18.83,64400.0,11.1389,11.1448,11.1212,11.1212,64400.0
2007-07-11 10:35:00,18.83,18.86,18.83,18.83,49600.0,11.1212,11.1389,11.1212,11.1212,49600.0
2007-07-11 10:40:00,18.84,18.85,18.82,18.83,40400.0,11.1271,11.133,11.1153,11.1212,40400.0
2007-07-11 10:45:00,18.84,18.86,18.82,18.84,36000.0,11.1271,11.1389,11.1153,11.1271,36000.0
2007-07-11 10:50:00,18.84,18.88,18.84,18.86,44400.0,11.1271,11.1507,11.1271,11.1389,44400.0
2007-07-11 10:55:00,18.86,18.88,18.86,18.87,38200.0,11.1389,11.1507,11.1389,11.1448,38200.0
2007-07-11 11:00:00,18.86,18.89,18.86,18.86,46200.0,11.1389,11.1566,11.1389,11.1389,46200.0
2007-07-11 11:05:00,18.85,18.86,18.84,18.84,38800.0,11.133,11.1389,11.1271,11.1271,38800.0
2007-07-11 11:10:00,18.84,18.86,18.84,18.85,37000.0,11.1271,11.1389,11.1271,11.133,37000.0
2007-07-11 11:15:00,18.86,18.9,18.84,18.9,26200.0,11.1389,11.1625,11.1271,11.1625,26200.0
2007-07-11 11:20:00,18.9,18.91,18.88,18.9,58800.0,11.1625,11.1684,11.1507,11.1625,58800.0
2007-07-11 11:25:00,18.9,18.9,18.88,18.89,32800.0,11.1625,11.1625,11.1507,11.1566,32800.0
2007-07-11 11:30:00,18.9,18.9,18.84,18.85,26000.0,11.1625,11.1625,11.1271,11.133,26000.0
2007-07-11 11:35:00,18.84,18.88,18.84,18.86,24400.0,11.1271,11.1507,11.1271,11.1389,24400.0
2007-07-11 11:40:00,18.86,18.88,18.86,18.88,23200.0,11.1389,11.1507,11.1389,11.1507,23200.0
2007-07-11 11:45:00,18.88,18.88,18.86,18.86,15000.0,11.1507,11.1507,11.1389,11.1389,15000.0
2007-07-11 11:50:00,18.86,18.87,18.85,18.86,27600.0,11.1389,11.1448,11.133,11.1389,27600.0
2007-07-11 11:55:00,18.85,18.86,18.85,18.86,20200.0,11.133,11.1389,11.133,11.1389,20200.0
2007-07-11 12:00:00,18.86,18.86,18.85,18.86,39600.0,11.1389,11.1389,11.133,11.1389,39600.0
2007-07-11 12:05:00,18.86,18.86,18.85,18.86,33200.0,11.1389,11.1389,11.133,11.1389,33200.0
2007-07-11 12:10:00,18.86,18.86,18.86,18.86,30000.0,11.1389,11.1389,11.1389,11.1389,30000.0
2007-07-11 12:15:00,18.85,18.86,18.85,18.85,23200.0,11.133,11.1389,11.133,11.133,23200.0
2007-07-11 12:20:00,18.85,18.86,18.85,18.85,36800.0,11.133,11.1389,11.133,11.133,36800.0
2007-07-11 12:25:00,18.86,18.86,18.86,18.86,12200.0,11.1389,11.1389,11.1389,11.1389,12200.0
2007-07-11 12:30:00,18.86,18.86,18.85,18.85,32800.0,11.1389,11.1389,11.133,11.133,32800.0
2007-07-11 12:35:00,18.86,18.86,18.84,18.85,35000.0,11.1389,11.1389,11.1271,11.133,35000.0
2007-07-11 12:40:00,18.85,18.86,18.85,18.85,34400.0,11.133,11.1389,11.133,11.133,34400.0
2007-07-11 12:45:00,18.85,18.86,18.84,18.84,32800.0,11.133,11.1389,11.1271,11.1271,32800.0
2007-07-11 12:50:00,18.86,18.86,18.84,18.85,13200.0,11.1389,11.1389,11.1271,11.133,13200.0
2007-07-11 12:55:00,18.85,18.86,18.85,18.86,20000.0,11.133,11.1389,11.133,11.1389,20000.0
2007-07-11 13:00:00,18.85,18.86,18.85,18.85,34000.0,11.133,11.1389,11.133,11.133,34000.0
2007-07-11 13:05:00,18.85,18.85,18.84,18.85,8600.0,11.133,11.133,11.1271,11.133,8600.0
2007-07-11 13:10:00,18.85,18.86,18.84,18.86,29600.0,11.133,11.1389,11.1271,11.1389,29600.0
2007-07-11 13:15:00,18.85,18.86,18.84,18.84,7400.0,11.133,11.1389,11.1271,11.1271,7400.0
2007-07-11 13:20:00,18.84,18.85,18.84,18.84,20200.0,11.1271,11.133,11.1271,11.1271,20200.0
2007-07-11 13:25:00,18.84,18.86,18.84,18.85,26600.0,11.1271,11.1389,11.1271,11.133,26600.0
2007-07-11 13:30:00,18.86,18.86,18.86,18.86,9600.0,11.1389,11.1389,11.1389,11.1389,9600.0
2007-07-11 13:35:00,18.86,18.86,18.85,18.86,51800.0,11.1389,11.1389,11.133,11.1389,51800.0
2007-07-11 13:40:00,18.86,18.86,18.85,18.85,19400.0,11.1389,11.1389,11.133,11.133,19400.0
2007-07-11 13:45:00,18.85,18.86,18.85,18.86,22200.0,11.133,11.1389,11.133,11.1389,22200.0
2007-07-11 13:50:00,18.86,18.86,18.85,18.86,29800.0,11.1389,11.1389,11.133,11.1389,29800.0
2007-07-11 13:55:00,18.86,18.86,18.82,18.83,48000.0,11.1389,11.1389,11.1153,11.1212,48000.0
2007-07-11 14:00:00,18.83,18.86,18.82,18.85,47600.0,11.1212,11.1389,11.1153,11.133,47600.0
2007-07-11 14:05:00,18.85,18.85,18.82,18.84,37200.0,11.133,11.133,11.1153,11.1271,37200.0
2007-07-11 14:10:00,18.85,18.86,18.84,18.85,30200.0,11.133,11.1389,11.1271,11.133,30200.0
2007-07-11 14:15:00,18.85,18.9,18.85,18.9,36800.0,11.133,11.1625,11.133,11.1625,36800.0
2007-07-11 14:20:00,18.9,18.9,18.87,18.88,25600.0,11.1625,11.1625,11.1448,11.1507,25600.0
2007-07-11 14:25:00,18.88,18.89,18.86,18.89,16600.0,11.1507,11.1566,11.1389,11.1566,16600.0
2007-07-11 14:30:00,18.88,18.9,18.85,18.86,31400.0,11.1507,11.1625,11.133,11.1389,31400.0
2007-07-11 14:35:00,18.86,18.86,18.85,18.85,11200.0,11.1389,11.1389,11.133,11.133,11200.0
2007-07-11 14:40:00,18.86,18.88,18.85,18.86,31800.0,11.1389,11.1507,11.133,11.1389,31800.0
2007-07-11 14:45:00,18.86,18.87,18.85,18.85,22200.0,11.1389,11.1448,11.133,11.133,22200.0
2007-07-11 14:50:00,18.85,18.86,18.82,18.82,42800.0,11.133,11.1389,11.1153,11.1153,42800.0
2007-07-11 14:55:00,18.82,18.85,18.82,18.83,44800.0,11.1153,11.133,11.1153,11.1212,44800.0
2007-07-11 15:00:00,18.84,18.84,18.82,18.82,37800.0,11.1271,11.1271,11.1153,11.1153,37800.0
2007-07-11 15:05:00,18.82,18.83,18.78,18.81,137600.0,11.1153,11.1212,11.0916,11.1094,137600.0
2007-07-11 15:10:00,18.81,18.83,18.81,18.83,46000.0,11.1094,11.1212,11.1094,11.1212,46000.0
2007-07-11 15:15:00,18.83,18.86,18.82,18.86,67800.0,11.1212,11.1389,11.1153,11.1389,67800.0
2007-07-11 15:20:00,18.86,18.86,18.85,18.86,32000.0,11.1389,11.1389,11.133,11.1389,32000.0
2007-07-11 15:25:00,18.86,18.89,18.86,18.89,48200.0,11.1389,11.1566,11.1389,11.1566,48200.0
2007-07-11 15:30:00,18.89,18.92,18.88,18.91,72000.0,11.1566,11.1743,11.1507,11.1684,72000.0
2007-07-11 15:35:00,18.91,18.96,18.9,18.94,103200.0,11.1684,11.1979,11.1625,11.1861,103200.0
2007-07-11 15:40:00,18.94,18.96,18.93,18.94,45400.0,11.1861,11.1979,11.1802,11.1861,45400.0
2007-07-11 15:45:00,18.93,18.96,18.93,18.95,69200.0,11.1802,11.1979,11.1802,11.192,69200.0
2007-07-11 15:50:00,18.95,18.97,18.93,18.96,116200.0,11.192,11.2038,11.1802,11.1979,116200.0
2007-07-11 15:55:00,18.96,18.98,18.95,18.97,176800.0,11.1979,11.2098,11.192,11.2038,176800.0
2007-07-12 09:30:00,19.02,19.05,18.97,19.01,69800.0,11.2334,11.2511,11.2038,11.2275,69800.0
2007-07-12 09:35:00,19.0,19.02,19.0,19.01,23400.0,11.2216,11.2334,11.2216,11.2275,23400.0
2007-07-12 09:40:00,19.02,19.06,18.99,19.06,60600.0,11.2334,11.257,11.2157,11.257,60600.0
2007-07-12 09:45:00,19.06,19.11,19.04,19.11,115000.0,11.257,11.2865,11.2452,11.2865,115000.0
2007-07-12 09:50:00,19.11,19.16,19.11,19.14,51200.0,11.2865,11.3161,11.2865,11.3043,51200.0
2007-07-12 09:55:00,19.14,19.15,19.11,19.12,55200.0,11.3043,11.3102,11.2865,11.2924,55200.0
2007-07-12 10:00:00,19.13,19.14,19.08,19.08,32600.0,11.2983,11.3043,11.2688,11.2688,32600.0
2007-07-12 10:05:00,19.08,19.09,19.06,19.06,23000.0,11.2688,11.2747,11.257,11.257,23000.0
2007-07-12 10:10:00,19.06,19.09,19.01,19.03,34600.0,11.257,11.2747,11.2275,11.2393,34600.0
2007-07-12 10:15:00,19.03,19.03,18.99,18.99,16600.0,11.2393,11.2393,11.2157,11.2157,16600.0
2007-07-12 10:20:00,19.03,19.03,18.97,18.98,28400.0,11.2393,11.2393,11.2038,11.2098,28400.0
2007-07-12 10:25:00,18.98,19.0,18.97,18.99,10400.0,11.2098,11.2216,11.2038,11.2157,10400.0
2007-07-12 10:30:00,19.0,19.06,19.0,19.06,43800.0,11.2216,11.257,11.2216,11.257,43800.0
2007-07-12 10:35:00,19.07,19.08,19.05,19.06,21200.0,11.2629,11.2688,11.2511,11.257,21200.0
2007-07-12 10:40:00,19.06,19.07,19.04,19.07,33200.0,11.257,11.2629,11.2452,11.2629,33200.0
2007-07-12 10:45:00,19.07,19.08,19.06,19.07,21600.0,11.2629,11.2688,11.257,11.2629,21600.0
2007-07-12 10:50:00,19.07,19.1,19.07,19.09,24600.0,11.2629,11.2806,11.2629,11.2747,24600.0
2007-07-12 10:55:00,19.09,19.11,19.09,19.1,28000.0,11.2747,11.2865,11.2747,11.2806,28000.0
2007-07-12 11:00:00,19.1,19.11,19.1,19.1,22200.0,11.2806,11.2865,11.2806,11.2806,22200.0
2007-07-12 11:05:00,19.1,19.11,19.07,19.08,35600.0,11.2806,11.2865,11.2629,11.2688,35600.0
2007-07-12 11:10:00,19.07,19.07,19.06,19.06,9800.0,11.2629,11.2629,11.257,11.257,9800.0
2007-07-12 11:15:00,19.06,19.09,19.06,19.06,20200.0,11.257,11.2747,11.257,11.257,20200.0
2007-07-12 11:20:00,19.07,19.07,19.04,19.06,34200.0,11.2629,11.2629,11.2452,11.257,34200.0
2007-07-12 11:25:00,19.06,19.06,19.03,19.06,36600.0,11.257,11.257,11.2393,11.257,36600.0
2007-07-12 11:30:00,19.05,19.06,19.04,19.05,28600.0,11.2511,11.257,11.2452,11.2511,28600.0
2007-07-12 11:35:00,19.04,19.08,19.03,19.08,86400.0,11.2452,11.2688,11.2393,11.2688,86400.0
2007-07-12 11:40:00,19.06,19.1,19.06,19.08,22800.0,11.257,11.2806,11.257,11.2688,22800.0
2007-07-12 11:45:00,19.08,19.11,19.08,19.11,32000.0,11.2688,11.2865,11.2688,11.2865,32000.0
2007-07-12 11:50:00,19.11,19.11,19.08,19.09,32000.0,11.2865,11.2865,11.2688,11.2747,32000.0
2007-07-12 11:55:00,19.09,19.1,19.08,19.08,15600.0,11.2747,11.2806,11.2688,11.2688,15600.0
2007-07-12 12:00:00,19.09,19.11,19.08,19.09,19600.0,11.2747,11.2865,11.2688,11.2747,19600.0
2007-07-12 12:05:00,19.09,19.12,19.09,19.11,48800.0,11.2747,11.2924,11.2747,11.2865,48800.0
2007-07-12 12:10:00,19.11,19.16,19.1,19.15,79400.0,11.2865,11.3161,11.2806,11.3102,79400.0
2007-07-12 12:15:00,19.15,19.17,19.14,19.15,54600.0,11.3102,11.322,11.3043,11.3102,54600.0
2007-07-12 12:20:00,19.14,19.16,19.14,19.15,43800.0,11.3043,11.3161,11.3043,11.3102,43800.0
2007-07-12 12:25:00,19.14,19.15,19.11,19.13,26200.0,11.3043,11.3102,11.2865,11.2983,26200.0
2007-07-12 12:30:00,19.12,19.15,19.11,19.15,27600.0,11.2924,11.3102,11.2865,11.3102,27600.0
2007-07-12 12:35:00,19.15,19.16,19.15,19.15,19000.0,11.3102,11.3161,11.3102,11.3102,19000.0
2007-07-12 12:40:00,19.15,19.16,19.15,19.15,31600.0,11.3102,11.3161,11.3102,11.3102,31600.0
2007-07-12 12:45:00,19.16,19.16,19.14,19.14,25600.0,11.3161,11.3161,11.3043,11.3043,25600.0
2007-07-12 12:50:00,19.14,19.16,19.14,19.15,61400.0,11.3043,11.3161,11.3043,11.3102,61400.0
2007-07-12 12:55:00,19.15,19.16,19.14,19.14,35800.0,11.3102,11.3161,11.3043,11.3043,35800.0
2007-07-12 13:00:00,19.15,19.16,19.14,19.14,36600.0,11.3102,11.3161,11.3043,11.3043,36600.0
2007-07-12 13:05:00,19.14,19.14,19.12,19.13,46000.0,11.3043,11.3043,11.2924,11.2983,46000.0
2007-07-12 13:10:00,19.14,19.14,19.13,19.13,11400.0,11.3043,11.3043,11.2983,11.2983,11400.0
2007-07-12 13:15:00,19.13,19.16,19.13,19.15,41800.0,11.2983,11.3161,11.2983,11.3102,41800.0
2007-07-12 13:20:00,19.14,19.16,19.14,19.15,17200.0,11.3043,11.3161,11.3043,11.3102,17200.0
2007-07-12 13:25:00,19.16,19.18,19.16,19.18,11200.0,11.3161,11.3279,11.3161,11.3279,11200.0
2007-07-12 13:30:00,19.16,19.19,19.16,19.19,10400.0,11.3161,11.3338,11.3161,11.3338,10400.0
2007-07-12 13:35:00,19.19,19.24,19.19,19.23,30200.0,11.3338,11.3633,11.3338,11.3574,30200.0
2007-07-12 13:40:00,19.2,19.25,19.2,19.21,76600.0,11.3397,11.3692,11.3397,11.3456,76600.0
2007-07-12 13:45:00,19.21,19.21,19.2,19.21,17600.0,11.3456,11.3456,11.3397,11.3456,17600.0
2007-07-12 13:50:00,19.23,19.23,19.18,19.18,40200.0,11.3574,11.3574,11.3279,11.3279,40200.0
2007-07-12 13:55:00,19.18,19.18,19.17,19.17,7400.0,11.3279,11.3279,11.322,11.322,7400.0
2007-07-12 14:00:00,19.19,19.19,19.17,19.18,28400.0,11.3338,11.3338,11.322,11.3279,28400.0
2007-07-12 14:05:00,19.18,19.2,19.18,19.19,63000.0,11.3279,11.3397,11.3279,11.3338,63000.0
2007-07-12 14:10:00,19.18,19.19,19.17,19.17,22800.0,11.3279,11.3338,11.322,11.322,22800.0
2007-07-12 14:15:00,19.17,19.18,19.15,19.16,19600.0,11.322,11.3279,11.3102,11.3161,19600.0
2007-07-12 14:20:00,19.15,19.17,19.14,19.15,28600.0,11.3102,11.322,11.3043,11.3102,28600.0
2007-07-12 14:25:00,19.15,19.18,19.15,19.17,31400.0,11.3102,11.3279,11.3102,11.322,31400.0
2007-07-12 14:30:00,19.16,19.18,19.15,19.16,62600.0,11.3161,11.3279,11.3102,11.3161,62600.0
2007-07-12 14:35:00,19.15,19.17,19.15,19.16,16000.0,11.3102,11.322,11.3102,11.3161,16000.0
2007-07-12 14:40:00,19.17,19.21,19.17,19.21,35200.0,11.322,11.3456,11.322,11.3456,35200.0
2007-07-12 14:45:00,19.2,19.23,19.2,19.22,18600.0,11.3397,11.3574,11.3397,11.3515,18600.0
2007-07-12 14:50:00,19.21,19.23,19.19,19.22,12200.0,11.3456,11.3574,11.3338,11.3515,12200.0
2007-07-12 14:55:00,19.22,19.25,19.22,19.24,66400.0,11.3515,11.3692,11.3515,11.3633,66400.0
2007-07-12 15:00:00,19.23,19.25,19.23,19.24,24600.0,11.3574,11.3692,11.3574,11.3633,24600.0
2007-07-12 15:05:00,19.23,19.25,19.23,19.23,50200.0,11.3574,11.3692,11.3574,11.3574,50200.0
2007-07-12 15:10:00,19.24,19.25,19.23,19.24,48600.0,11.3633,11.3692,11.3574,11.3633,48600.0
2007-07-12 15:15:00,19.24,19.25,19.23,19.24,49200.0,11.3633,11.3692,11.3574,11.3633,49200.0
2007-07-12 15:20:00,19.24,19.24,19.21,19.24,91600.0,11.3633,11.3633,11.3456,11.3633,91600.0
2007-07-12 15:25:00,19.24,19.24,19.21,19.23,76200.0,11.3633,11.3633,11.3456,11.3574,76200.0
2007-07-12 15:30:00,19.23,19.25,19.22,19.24,69600.0,11.3574,11.3692,11.3515,11.3633,69600.0
2007-07-12 15:35:00,19.24,19.27,19.23,19.25,112600.0,11.3633,11.381,11.3574,11.3692,112600.0
2007-07-12 15:40:00,19.25,19.3,19.25,19.27,71400.0,11.3692,11.3987,11.3692,11.381,71400.0
2007-07-12 15:45:00,19.27,19.27,19.23,19.25,85000.0,11.381,11.381,11.3574,11.3692,85000.0
2007-07-12 15:50:00,19.25,19.29,19.25,19.28,97000.0,11.3692,11.3928,11.3692,11.3869,97000.0
2007-07-12 15:55:00,19.28,19.32,19.27,19.32,192800.0,11.3869,11.4106,11.381,11.4106,192800.0
2007-07-13 09:30:00,19.32,19.32,19.21,19.23,63400.0,11.4106,11.4106,11.3456,11.3574,63400.0
2007-07-13 09:35:00,19.22,19.24,19.18,19.19,30200.0,11.3515,11.3633,11.3279,11.3338,30200.0
2007-07-13 09:40:00,19.2,19.2,19.15,19.18,40800.0,11.3397,11.3397,11.3102,11.3279,40800.0
2007-07-13 09:45:00,19.18,19.2,19.16,19.19,48800.0,11.3279,11.3397,11.3161,11.3338,48800.0
2007-07-13 09:50:00,19.19,19.21,19.16,19.17,30800.0,11.3338,11.3456,11.3161,11.322,30800.0
2007-07-13 09:55:00,19.16,19.16,19.1,19.12,58600.0,11.3161,11.3161,11.2806,11.2924,58600.0
2007-07-13 10:00:00,19.12,19.18,19.12,19.15,36000.0,11.2924,11.3279,11.2924,11.3102,36000.0
2007-07-13 10:05:00,19.16,19.16,19.12,19.15,64800.0,11.3161,11.3161,11.2924,11.3102,64800.0
2007-07-13 10:10:00,19.17,19.18,19.15,19.17,40800.0,11.322,11.3279,11.3102,11.322,40800.0
2007-07-13 10:15:00,19.17,19.17,19.15,19.17,37800.0,11.322,11.322,11.3102,11.322,37800.0
2007-07-13 10:20:00,19.17,19.17,19.13,19.13,39200.0,11.322,11.322,11.2983,11.2983,39200.0
2007-07-13 10:25:00,19.14,19.16,19.11,19.12,40800.0,11.3043,11.3161,11.2865,11.2924,40800.0
2007-07-13 10:30:00,19.11,19.14,19.11,19.13,26200.0,11.2865,11.3043,11.2865,11.2983,26200.0
2007-07-13 10:35:00,19.13,19.16,19.12,19.15,44000.0,11.2983,11.3161,11.2924,11.3102,44000.0
2007-07-13 10:40:00,19.15,19.19,19.14,19.18,40400.0,11.3102,11.3338,11.3043,11.3279,40400.0
2007-07-13 10:45:00,19.17,19.19,19.15,19.16,24600.0,11.322,11.3338,11.3102,11.3161,24600.0
2007-07-13 10:50:00,19.16,19.16,19.11,19.11,66600.0,11.3161,11.3161,11.2865,11.2865,66600.0
2007-07-13 10:55:00,19.13,19.13,19.1,19.11,35000.0,11.2983,11.2983,11.2806,11.2865,35000.0
2007-07-13 11:00:00,19.11,19.13,19.11,19.11,38000.0,11.2865,11.2983,11.2865,11.2865,38000.0
2007-07-13 11:05:00,19.11,19.11,19.02,19.02,101400.0,11.2865,11.2865,11.2334,11.2334,101400.0
2007-07-13 11:10:00,19.03,19.05,19.03,19.03,27600.0,11.2393,11.2511,11.2393,11.2393,27600.0
2007-07-13 11:15:00,19.03,19.06,19.03,19.03,60800.0,11.2393,11.257,11.2393,11.2393,60800.0
2007-07-13 11:20:00,19.02,19.05,19.02,19.02,85800.0,11.2334,11.2511,11.2334,11.2334,85800.0
2007-07-13 11:25:00,19.02,19.04,19.02,19.03,14400.0,11.2334,11.2452,11.2334,11.2393,14400.0
2007-07-13 11:30:00,19.04,19.04,19.01,19.02,36200.0,11.2452,11.2452,11.2275,11.2334,36200.0
2007-07-13 11:35:00,19.02,19.02,19.0,19.02,17800.0,11.2334,11.2334,11.2216,11.2334,17800.0
2007-07-13 11:40:00,19.02,19.02,19.0,19.02,15200.0,11.2334,11.2334,11.2216,11.2334,15200.0
2007-07-13 11:45:00,19.02,19.02,19.0,19.01,44200.0,11.2334,11.2334,11.2216,11.2275,44200.0
2007-07-13 11:50:00,19.01,19.03,19.01,19.02,20200.0,11.2275,11.2393,11.2275,11.2334,20200.0
2007-07-13 11:55:00,19.01,19.01,18.93,18.93,85000.0,11.2275,11.2275,11.1802,11.1802,85000.0
2007-07-13 12:00:00,18.93,18.97,18.93,18.97,50600.0,11.1802,11.2038,11.1802,11.2038,50600.0
2007-07-13 12:05:00,18.97,18.98,18.97,18.98,13600.0,11.2038,11.2098,11.2038,11.2098,13600.0
2007-07-13 12:10:00,18.98,19.0,18.98,19.0,12800.0,11.2098,11.2216,11.2098,11.2216,12800.0
2007-07-13 12:15:00,18.96,19.0,18.96,18.99,14800.0,11.1979,11.2216,11.1979,11.2157,14800.0
2007-07-13 12:20:00,18.98,18.98,18.96,18.98,31600.0,11.2098,11.2098,11.1979,11.2098,31600.0
2007-07-13 12:25:00,18.98,18.99,18.98,18.99,15000.0,11.2098,11.2157,11.2098,11.2157,15000.0
2007-07-13 12:30:00,18.98,18.99,18.98,18.99,12400.0,11.2098,11.2157,11.2098,11.2157,12400.0
2007-07-13 12:35:00,18.99,19.0,18.98,19.0,22000.0,11.2157,11.2216,11.2098,11.2216,22000.0
2007-07-13 12:40:00,19.0,19.01,19.0,19.0,11600.0,11.2216,11.2275,11.2216,11.2216,11600.0
2007-07-13 12:45:00,19.0,19.0,18.99,18.99,19400.0,11.2216,11.2216,11.2157,11.2157,19400.0
2007-07-13 12:50:00,19.0,19.0,18.98,18.99,47000.0,11.2216,11.2216,11.2098,11.2157,47000.0
2007-07-13 12:55:00,18.98,18.99,18.98,18.98,11200.0,11.2098,11.2157,11.2098,11.2098,11200.0
2007-07-13 13:00:00,18.98,18.99,18.98,18.99,26600.0,11.2098,11.2157,11.2098,11.2157,26600.0
2007-07-13 13:05:00,18.99,18.99,18.98,18.99,36000.0,11.2157,11.2157,11.2098,11.2157,36000.0
2007-07-13 13:10:00,18.99,19.0,18.99,18.99,6600.0,11.2157,11.2216,11.2157,11.2157,6600.0
2007-07-13 13:15:00,19.0,19.0,18.98,18.98,22000.0,11.2216,11.2216,11.2098,11.2098,22000.0
2007-07-13 13:20:00,18.98,19.0,18.98,19.0,23400.0,11.2098,11.2216,11.2098,11.2216,23400.0
2007-07-13 13:25:00,18.99,19.0,18.98,18.98,17000.0,11.2157,11.2216,11.2098,11.2098,17000.0
2007-07-13 13:30:00,18.98,18.99,18.98,18.98,28800.0,11.2098,11.2157,11.2098,11.2098,28800.0
2007-07-13 13:35:00,18.98,19.0,18.98,18.99,9400.0,11.2098,11.2216,11.2098,11.2157,9400.0
2007-07-13 13:40:00,19.0,19.0,18.99,19.0,10000.0,11.2216,11.2216,11.2157,11.2216,10000.0
2007-07-13 13:45:00,19.0,19.0,19.0,19.0,11600.0,11.2216,11.2216,11.2216,11.2216,11600.0
2007-07-13 13:50:00,19.0,19.0,18.96,18.96,72200.0,11.2216,11.2216,11.1979,11.1979,72200.0
2007-07-13 13:55:00,18.96,18.96,18.96,18.96,11400.0,11.1979,11.1979,11.1979,11.1979,11400.0
2007-07-13 14:00:00,18.96,18.96,18.93,18.95,25000.0,11.1979,11.1979,11.1802,11.192,25000.0
2007-07-13 14:05:00,18.95,18.96,18.94,18.96,18800.0,11.192,11.1979,11.1861,11.1979,18800.0
2007-07-13 14:10:00,18.96,18.97,18.95,18.97,27800.0,11.1979,11.2038,11.192,11.2038,27800.0
2007-07-13 14:15:00,18.97,18.98,18.95,18.96,49400.0,11.2038,11.2098,11.192,11.1979,49400.0
2007-07-13 14:20:00,18.96,18.96,18.93,18.94,14000.0,11.1979,11.1979,11.1802,11.1861,14000.0
2007-07-13 14:25:00,18.94,18.95,18.93,18.94,38800.0,11.1861,11.192,11.1802,11.1861,38800.0
2007-07-13 14:30:00,18.94,18.96,18.93,18.93,78200.0,11.1861,11.1979,11.1802,11.1802,78200.0
2007-07-13 14:35:00,18.93,18.96,18.93,18.96,35000.0,11.1802,11.1979,11.1802,11.1979,35000.0
2007-07-13 14:40:00,18.96,18.98,18.96,18.97,32400.0,11.1979,11.2098,11.1979,11.2038,32400.0
2007-07-13 14:45:00,18.97,18.99,18.95,18.98,27800.0,11.2038,11.2157,11.192,11.2098,27800.0
2007-07-13 14:50:00,18.98,18.98,18.93,18.95,140400.0,11.2098,11.2098,11.1802,11.192,140400.0
2007-07-13 14:55:00,18.95,18.95,18.91,18.92,125000.0,11.192,11.192,11.1684,11.1743,125000.0
2007-07-13 15:00:00,18.92,18.93,18.89,18.93,122800.0,11.1743,11.1802,11.1566,11.1802,122800.0
2007-07-13 15:05:00,18.93,18.93,18.9,18.92,125000.0,11.1802,11.1802,11.1625,11.1743,125000.0
2007-07-13 15:10:00,18.92,18.93,18.89,18.9,76000.0,11.1743,11.1802,11.1566,11.1625,76000.0
2007-07-13 15:15:00,18.9,18.93,18.89,18.92,86600.0,11.1625,11.1802,11.1566,11.1743,86600.0
2007-07-13 15:20:00,18.92,18.95,18.92,18.95,57600.0,11.1743,11.192,11.1743,11.192,57600.0
2007-07-13 15:25:00,18.96,18.99,18.96,18.99,49200.0,11.1979,11.2157,11.1979,11.2157,49200.0
2007-07-13 15:30:00,18.99,18.99,18.93,18.97,52400.0,11.2157,11.2157,11.1802,11.2038,52400.0
2007-07-13 15:35:00,18.97,19.0,18.97,19.0,68600.0,11.2038,11.2216,11.2038,11.2216,68600.0
2007-07-13 15:40:00,19.0,19.0,18.99,19.0,64400.0,11.2216,11.2216,11.2157,11.2216,64400.0
2007-07-13 15:45:00,19.0,19.0,19.0,19.0,66400.0,11.2216,11.2216,11.2216,11.2216,66400.0
2007-07-13 15:50:00,19.0,19.02,19.0,19.01,105000.0,11.2216,11.2334,11.2216,11.2275,105000.0
2007-07-13 15:55:00,19.02,19.04,19.0,19.04,211200.0,11.2334,11.2452,11.2216,11.2452,211200.0
2007-07-16 09:30:00,19.05,19.08,19.0,19.02,97000.0,11.2511,11.2688,11.2216,11.2334,97000.0
2007-07-16 09:35:00,19.02,19.03,18.97,18.99,26800.0,11.2334,11.2393,11.2038,11.2157,26800.0
2007-07-16 09:40:00,18.99,19.02,18.96,19.01,53400.0,11.2157,11.2334,11.1979,11.2275,53400.0
2007-07-16 09:45:00,18.99,19.02,18.97,18.98,22800.0,11.2157,11.2334,11.2038,11.2098,22800.0
2007-07-16 09:50:00,19.0,19.0,18.95,18.97,12600.0,11.2216,11.2216,11.192,11.2038,12600.0
2007-07-16 09:55:00,18.96,19.0,18.96,18.97,59200.0,11.1979,11.2216,11.1979,11.2038,59200.0
2007-07-16 10:00:00,18.97,19.0,18.95,18.97,41200.0,11.2038,11.2216,11.192,11.2038,41200.0
2007-07-16 10:05:00,18.96,19.02,18.95,18.98,48000.0,11.1979,11.2334,11.192,11.2098,48000.0
2007-07-16 10:10:00,18.98,18.99,18.92,18.96,66400.0,11.2098,11.2157,11.1743,11.1979,66400.0
2007-07-16 10:15:00,18.95,18.98,18.92,18.95,160800.0,11.192,11.2098,11.1743,11.192,160800.0
2007-07-16 10:20:00,18.95,18.98,18.93,18.95,53400.0,11.192,11.2098,11.1802,11.192,53400.0
2007-07-16 10:25:00,18.95,18.97,18.94,18.95,37400.0,11.192,11.2038,11.1861,11.192,37400.0
2007-07-16 10:30:00,18.94,18.96,18.94,18.95,120800.0,11.1861,11.1979,11.1861,11.192,120800.0
2007-07-16 10:35:00,18.95,18.96,18.95,18.96,38000.0,11.192,11.1979,11.192,11.1979,38000.0
2007-07-16 10:40:00,18.96,18.97,18.96,18.96,23000.0,11.1979,11.2038,11.1979,11.1979,23000.0
2007-07-16 10:45:00,18.96,18.96,18.93,18.93,26000.0,11.1979,11.1979,11.1802,11.1802,26000.0
2007-07-16 10:50:00,18.93,18.94,18.9,18.9,36000.0,11.1802,11.1861,11.1625,11.1625,36000.0
2007-07-16 10:55:00,18.89,18.92,18.89,18.92,74800.0,11.1566,11.1743,11.1566,11.1743,74800.0
2007-07-16 11:00:00,18.92,18.92,18.9,18.9,20600.0,11.1743,11.1743,11.1625,11.1625,20600.0
2007-07-16 11:05:00,18.92,18.93,18.91,18.92,24200.0,11.1743,11.1802,11.1684,11.1743,24200.0
2007-07-16 11:10:00,18.92,18.93,18.92,18.93,30200.0,11.1743,11.1802,11.1743,11.1802,30200.0
2007-07-16 11:15:00,18.93,18.96,18.92,18.96,37400.0,11.1802,11.1979,11.1743,11.1979,37400.0
2007-07-16 11:20:00,18.96,18.97,18.96,18.97,37400.0,11.1979,11.2038,11.1979,11.2038,37400.0
2007-07-16 11:25:00,18.97,18.98,18.97,18.98,33200.0,11.2038,11.2098,11.2038,11.2098,33200.0
2007-07-16 11:30:00,18.99,19.0,18.98,19.0,72200.0,11.2157,11.2216,11.2098,11.2216,72200.0
2007-07-16 11:35:00,19.0,19.0,19.0,19.0,33600.0,11.2216,11.2216,11.2216,11.2216,33600.0
2007-07-16 11:40:00,19.0,19.0,19.0,19.0,88400.0,11.2216,11.2216,11.2216,11.2216,88400.0
2007-07-16 11:45:00,19.0,19.0,18.99,19.0,73600.0,11.2216,11.2216,11.2157,11.2216,73600.0
2007-07-16 11:50:00,19.0,19.0,18.95,19.0,169400.0,11.2216,11.2216,11.192,11.2216,169400.0
2007-07-16 11:55:00,19.0,19.0,18.98,18.98,16000.0,11.2216,11.2216,11.2098,11.2098,16000.0
2007-07-16 12:00:00,18.98,18.98,18.96,18.97,9200.0,11.2098,11.2098,11.1979,11.2038,9200.0
2007-07-16 12:05:00,18.97,18.98,18.96,18.96,13400.0,11.2038,11.2098,11.1979,11.1979,13400.0
2007-07-16 12:10:00,18.96,18.98,18.96,18.96,31800.0,11.1979,11.2098,11.1979,11.1979,31800.0
2007-07-16 12:15:00,18.96,18.97,18.96,18.96,18400.0,11.1979,11.2038,11.1979,11.1979,18400.0
2007-07-16 12:20:00,18.96,18.99,18.95,18.97,65000.0,11.1979,11.2157,11.192,11.2038,65000.0
2007-07-16 12:25:00,18.97,18.99,18.96,18.99,33000.0,11.2038,11.2157,11.1979,11.2157,33000.0
2007-07-16 12:30:00,18.99,19.0,18.99,19.0,171200.0,11.2157,11.2216,11.2157,11.2216,171200.0
2007-07-16 12:35:00,19.0,19.0,18.99,19.0,52600.0,11.2216,11.2216,11.2157,11.2216,52600.0
2007-07-16 12:40:00,19.0,19.0,18.99,19.0,100400.0,11.2216,11.2216,11.2157,11.2216,100400.0
2007-07-16 12:45:00,19.0,19.01,19.0,19.0,16200.0,11.2216,11.2275,11.2216,11.2216,16200.0
2007-07-16 12:50:00,19.0,19.02,19.0,19.0,30000.0,11.2216,11.2334,11.2216,11.2216,30000.0
2007-07-16 12:55:00,19.01,19.03,19.0,19.0,35400.0,11.2275,11.2393,11.2216,11.2216,35400.0
2007-07-16 13:00:00,19.0,19.02,19.0,19.0,12200.0,11.2216,11.2334,11.2216,11.2216,12200.0
2007-07-16 13:05:00,19.0,19.0,18.96,18.96,18600.0,11.2216,11.2216,11.1979,11.1979,18600.0
2007-07-16 13:10:00,18.95,18.97,18.95,18.95,30200.0,11.192,11.2038,11.192,11.192,30200.0
2007-07-16 13:15:00,18.95,18.96,18.95,18.95,22800.0,11.192,11.1979,11.192,11.192,22800.0
2007-07-16 13:20:00,18.95,18.96,18.95,18.95,20200.0,11.192,11.1979,11.192,11.192,20200.0
2007-07-16 13:25:00,18.95,18.95,18.95,18.95,7200.0,11.192,11.192,11.192,11.192,7200.0
2007-07-16 13:30:00,18.95,18.95,18.95,18.95,32000.0,11.192,11.192,11.192,11.192,32000.0
2007-07-16 13:35:00,18.95,18.97,18.94,18.96,65600.0,11.192,11.2038,11.1861,11.1979,65600.0
2007-07-16 13:40:00,18.97,18.98,18.96,18.97,21800.0,11.2038,11.2098,11.1979,11.2038,21800.0
2007-07-16 13:45:00,18.97,18.97,18.97,18.97,8000.0,11.2038,11.2038,11.2038,11.2038,8000.0
2007-07-16 13:50:00,18.97,18.97,18.94,18.95,24200.0,11.2038,11.2038,11.1861,11.192,24200.0
2007-07-16 13:55:00,18.95,18.97,18.95,18.97,113800.0,11.192,11.2038,11.192,11.2038,113800.0
2007-07-16 14:00:00,18.97,18.97,18.95,18.95,21600.0,11.2038,11.2038,11.192,11.192,21600.0
2007-07-16 14:05:00,18.95,18.97,18.95,18.95,90400.0,11.192,11.2038,11.192,11.192,90400.0
2007-07-16 14:10:00,18.95,18.95,18.95,18.95,28400.0,11.192,11.192,11.192,11.192,28400.0
2007-07-16 14:15:00,18.95,18.95,18.95,18.95,25400.0,11.192,11.192,11.192,11.192,25400.0
2007-07-16 14:20:00,18.95,18.97,18.95,18.97,14000.0,11.192,11.2038,11.192,11.2038,14000.0
2007-07-16 14:25:00,18.97,18.99,18.96,18.97,11400.0,11.2038,11.2157,11.1979,11.2038,11400.0
2007-07-16 14:30:00,18.97,18.98,18.96,18.97,14600.0,11.2038,11.2098,11.1979,11.2038,14600.0
2007-07-16 14:35:00,18.97,18.98,18.96,18.97,18800.0,11.2038,11.2098,11.1979,11.2038,18800.0
2007-07-16 14:40:00,18.96,19.0,18.96,19.0,16800.0,11.1979,11.2216,11.1979,11.2216,16800.0
2007-07-16 14:45:00,19.0,19.03,18.99,19.01,60200.0,11.2216,11.2393,11.2157,11.2275,60200.0
2007-07-16 14:50:00,19.01,19.02,18.99,18.99,39800.0,11.2275,11.2334,11.2157,11.2157,39800.0
2007-07-16 14:55:00,18.99,19.01,18.99,19.01,9400.0,11.2157,11.2275,11.2157,11.2275,9400.0
2007-07-16 15:00:00,19.0,19.02,18.99,19.01,46000.0,11.2216,11.2334,11.2157,11.2275,46000.0
2007-07-16 15:05:00,19.0,19.02,19.0,19.02,39000.0,11.2216,11.2334,11.2216,11.2334,39000.0
2007-07-16 15:10:00,19.02,19.04,19.01,19.04,35600.0,11.2334,11.2452,11.2275,11.2452,35600.0
2007-07-16 15:15:00,19.03,19.06,19.01,19.05,53400.0,11.2393,11.257,11.2275,11.2511,53400.0
2007-07-16 15:20:00,19.05,19.09,19.05,19.09,66200.0,11.2511,11.2747,11.2511,11.2747,66200.0
2007-07-16 15:25:00,19.09,19.1,19.07,19.07,35200.0,11.2747,11.2806,11.2629,11.2629,35200.0
2007-07-16 15:30:00,19.07,19.08,19.06,19.07,32400.0,11.2629,11.2688,11.257,11.2629,32400.0
2007-07-16 15:35:00,19.07,19.07,19.02,19.03,40000.0,11.2629,11.2629,11.2334,11.2393,40000.0
2007-07-16 15:40:00,19.03,19.03,19.01,19.03,27600.0,11.2393,11.2393,11.2275,11.2393,27600.0
2007-07-16 15:45:00,19.03,19.05,19.02,19.05,38400.0,11.2393,11.2511,11.2334,11.2511,38400.0
2007-07-16 15:50:00,19.05,19.05,19.0,19.03,57800.0,11.2511,11.2511,11.2216,11.2393,57800.0
2007-07-16 15:55:00,19.03,19.05,19.02,19.02,64800.0,11.2393,11.2511,11.2334,11.2334,64800.0
2007-07-17 09:30:00,19.1,19.18,19.05,19.14,55600.0,11.2806,11.3279,11.2511,11.3043,55600.0
2007-07-17 09:35:00,19.14,19.23,19.14,19.2,55600.0,11.3043,11.3574,11.3043,11.3397,55600.0
2007-07-17 09:40:00,19.2,19.21,19.18,19.2,63000.0,11.3397,11.3456,11.3279,11.3397,63000.0
2007-07-17 09:45:00,19.2,19.2,19.18,19.2,36600.0,11.3397,11.3397,11.3279,11.3397,36600.0
2007-07-17 09:50:00,19.2,19.2,19.18,19.2,34800.0,11.3397,11.3397,11.3279,11.3397,34800.0
2007-07-17 09:55:00,19.2,19.2,19.17,19.2,45600.0,11.3397,11.3397,11.322,11.3397,45600.0
2007-07-17 10:00:00,19.19,19.2,19.17,19.18,30200.0,11.3338,11.3397,11.322,11.3279,30200.0
2007-07-17 10:05:00,19.19,19.2,19.15,19.18,28200.0,11.3338,11.3397,11.3102,11.3279,28200.0
2007-07-17 10:10:00,19.18,19.2,19.17,19.18,19000.0,11.3279,11.3397,11.322,11.3279,19000.0
2007-07-17 10:15:00,19.18,19.18,19.14,19.18,33200.0,11.3279,11.3279,11.3043,11.3279,33200.0
2007-07-17 10:20:00,19.17,19.19,19.14,19.16,25600.0,11.322,11.3338,11.3043,11.3161,25600.0
2007-07-17 10:25:00,19.17,19.2,19.17,19.2,44200.0,11.322,11.3397,11.322,11.3397,44200.0
2007-07-17 10:30:00,19.19,19.25,19.18,19.23,117200.0,11.3338,11.3692,11.3279,11.3574,117200.0
2007-07-17 10:35:00,19.24,19.25,19.18,19.18,71000.0,11.3633,11.3692,11.3279,11.3279,71000.0
2007-07-17 10:40:00,19.18,19.2,19.16,19.18,23800.0,11.3279,11.3397,11.3161,11.3279,23800.0
2007-07-17 10:45:00,19.18,19.2,19.17,19.18,36000.0,11.3279,11.3397,11.322,11.3279,36000.0
2007-07-17 10:50:00,19.18,19.18,19.14,19.14,25000.0,11.3279,11.3279,11.3043,11.3043,25000.0
2007-07-17 10:55:00,19.14,19.18,19.13,19.17,45400.0,11.3043,11.3279,11.2983,11.322,45400.0
2007-07-17 11:00:00,19.17,19.18,19.11,19.11,45800.0,11.322,11.3279,11.2865,11.2865,45800.0
2007-07-17 11:05:00,19.11,19.15,19.1,19.14,55000.0,11.2865,11.3102,11.2806,11.3043,55000.0
2007-07-17 11:10:00,19.14,19.15,19.12,19.12,39400.0,11.3043,11.3102,11.2924,11.2924,39400.0
2007-07-17 11:15:00,19.11,19.11,19.06,19.09,41600.0,11.2865,11.2865,11.257,11.2747,41600.0
2007-07-17 11:20:00,19.09,19.1,19.06,19.06,43400.0,11.2747,11.2806,11.257,11.257,43400.0
2007-07-17 11:25:00,19.07,19.1,19.07,19.1,46200.0,11.2629,11.2806,11.2629,11.2806,46200.0
2007-07-17 11:30:00,19.1,19.15,19.1,19.15,29000.0,11.2806,11.3102,11.2806,11.3102,29000.0
2007-07-17 11:35:00,19.14,19.17,19.14,19.16,11200.0,11.3043,11.322,11.3043,11.3161,11200.0
2007-07-17 11:40:00,19.16,19.19,19.16,19.17,64400.0,11.3161,11.3338,11.3161,11.322,64400.0
2007-07-17 11:45:00,19.18,19.2,19.18,19.2,36400.0,11.3279,11.3397,11.3279,11.3397,36400.0
2007-07-17 11:50:00,19.2,19.21,19.2,19.21,50600.0,11.3397,11.3456,11.3397,11.3456,50600.0
2007-07-17 11:55:00,19.2,19.21,19.19,19.19,34600.0,11.3397,11.3456,11.3338,11.3338,34600.0
2007-07-17 12:00:00,19.19,19.19,19.17,19.18,53400.0,11.3338,11.3338,11.322,11.3279,53400.0
2007-07-17 12:05:00,19.17,19.18,19.16,19.18,14200.0,11.322,11.3279,11.3161,11.3279,14200.0
2007-07-17 12:10:00,19.18,19.18,19.15,19.15,32800.0,11.3279,11.3279,11.3102,11.3102,32800.0
2007-07-17 12:15:00,19.15,19.16,19.14,19.14,20000.0,11.3102,11.3161,11.3043,11.3043,20000.0
2007-07-17 12:20:00,19.15,19.17,19.14,19.15,32600.0,11.3102,11.322,11.3043,11.3102,32600.0
2007-07-17 12:25:00,19.14,19.17,19.14,19.14,35800.0,11.3043,11.322,11.3043,11.3043,35800.0
2007-07-17 12:30:00,19.13,19.15,19.12,19.14,20000.0,11.2983,11.3102,11.2924,11.3043,20000.0
2007-07-17 12:35:00,19.14,19.14,19.12,19.14,10800.0,11.3043,11.3043,11.2924,11.3043,10800.0
2007-07-17 12:40:00,19.14,19.18,19.14,19.18,45000.0,11.3043,11.3279,11.3043,11.3279,45000.0
2007-07-17 12:45:00,19.18,19.18,19.15,19.15,13800.0,11.3279,11.3279,11.3102,11.3102,13800.0
2007-07-17 12:50:00,19.14,19.16,19.12,19.16,13000.0,11.3043,11.3161,11.2924,11.3161,13000.0
2007-07-17 12:55:00,19.16,19.16,19.15,19.16,10200.0,11.3161,11.3161,11.3102,11.3161,10200.0
2007-07-17 13:00:00,19.15,19.16,19.14,19.15,15400.0,11.3102,11.3161,11.3043,11.3102,15400.0
2007-07-17 13:05:00,19.15,19.16,19.13,19.14,18200.0,11.3102,11.3161,11.2983,11.3043,18200.0
2007-07-17 13:10:00,19.15,19.18,19.15,19.18,20000.0,11.3102,11.3279,11.3102,11.3279,20000.0
2007-07-17 13:15:00,19.18,19.18,19.15,19.16,22800.0,11.3279,11.3279,11.3102,11.3161,22800.0
2007-07-17 13:20:00,19.16,19.16,19.13,19.15,19600.0,11.3161,11.3161,11.2983,11.3102,19600.0
2007-07-17 13:25:00,19.15,19.15,19.15,19.15,11200.0,11.3102,11.3102,11.3102,11.3102,11200.0
2007-07-17 13:30:00,19.15,19.16,19.15,19.15,14200.0,11.3102,11.3161,11.3102,11.3102,14200.0
2007-07-17 13:35:00,19.15,19.18,19.14,19.18,55800.0,11.3102,11.3279,11.3043,11.3279,55800.0
2007-07-17 13:40:00,19.18,19.2,19.16,19.18,49400.0,11.3279,11.3397,11.3161,11.3279,49400.0
2007-07-17 13:45:00,19.18,19.2,19.17,19.18,45200.0,11.3279,11.3397,11.322,11.3279,45200.0
2007-07-17 13:50:00,19.19,19.23,19.19,19.21,71400.0,11.3338,11.3574,11.3338,11.3456,71400.0
2007-07-17 13:55:00,19.22,19.23,19.16,19.18,53000.0,11.3515,11.3574,11.3161,11.3279,53000.0
2007-07-17 14:00:00,19.18,19.22,19.18,19.22,33600.0,11.3279,11.3515,11.3279,11.3515,33600.0
2007-07-17 14:05:00,19.23,19.24,19.19,19.19,28200.0,11.3574,11.3633,11.3338,11.3338,28200.0
2007-07-17 14:10:00,19.2,19.25,19.2,19.24,25200.0,11.3397,11.3692,11.3397,11.3633,25200.0
2007-07-17 14:15:00,19.24,19.28,19.23,19.28,40400.0,11.3633,11.3869,11.3574,11.3869,40400.0
2007-07-17 14:20:00,19.28,19.29,19.25,19.28,26400.0,11.3869,11.3928,11.3692,11.3869,26400.0
2007-07-17 14:25:00,19.27,19.3,19.27,19.29,25800.0,11.381,11.3987,11.381,11.3928,25800.0
2007-07-17 14:30:00,19.3,19.3,19.25,19.27,61200.0,11.3987,11.3987,11.3692,11.381,61200.0
2007-07-17 14:35:00,19.28,19.28,19.22,19.24,68000.0,11.3869,11.3869,11.3515,11.3633,68000.0
2007-07-17 14:40:00,19.24,19.24,19.2,19.21,38200.0,11.3633,11.3633,11.3397,11.3456,38200.0
2007-07-17 14:45:00,19.21,19.22,19.18,19.19,40800.0,11.3456,11.3515,11.3279,11.3338,40800.0
2007-07-17 14:50:00,19.2,19.22,19.18,19.21,26000.0,11.3397,11.3515,11.3279,11.3456,26000.0
2007-07-17 14:55:00,19.22,19.24,19.21,19.23,36400.0,11.3515,11.3633,11.3456,11.3574,36400.0
2007-07-17 15:00:00,19.23,19.24,19.21,19.22,76400.0,11.3574,11.3633,11.3456,11.3515,76400.0
2007-07-17 15:05:00,19.22,19.27,19.22,19.25,44400.0,11.3515,11.381,11.3515,11.3692,44400.0
2007-07-17 15:10:00,19.25,19.26,19.23,19.24,57800.0,11.3692,11.3751,11.3574,11.3633,57800.0
2007-07-17 15:15:00,19.24,19.25,19.21,19.21,52200.0,11.3633,11.3692,11.3456,11.3456,52200.0
2007-07-17 15:20:00,19.21,19.21,19.17,19.2,75200.0,11.3456,11.3456,11.322,11.3397,75200.0
2007-07-17 15:25:00,19.2,19.25,19.2,19.25,127200.0,11.3397,11.3692,11.3397,11.3692,127200.0
2007-07-17 15:30:00,19.24,19.25,19.23,19.23,59200.0,11.3633,11.3692,11.3574,11.3574,59200.0
2007-07-17 15:35:00,19.22,19.25,19.21,19.24,77200.0,11.3515,11.3692,11.3456,11.3633,77200.0
2007-07-17 15:40:00,19.24,19.24,19.21,19.23,70800.0,11.3633,11.3633,11.3456,11.3574,70800.0
2007-07-17 15:45:00,19.23,19.24,19.22,19.24,70400.0,11.3574,11.3633,11.3515,11.3633,70400.0
2007-07-17 15:50:00,19.23,19.24,19.22,19.23,102400.0,11.3574,11.3633,11.3515,11.3574,102400.0
2007-07-17 15:55:00,19.23,19.25,19.22,19.23,110600.0,11.3574,11.3692,11.3515,11.3574,110600.0
2007-07-18 09:30:00,19.18,19.18,18.86,18.86,244400.0,11.3279,11.3279,11.1389,11.1389,244400.0
2007-07-18 09:35:00,18.86,19.04,18.86,18.86,152400.0,11.1389,11.2452,11.1389,11.1389,152400.0
2007-07-18 09:40:00,18.88,18.93,18.88,18.92,75200.0,11.1507,11.1802,11.1507,11.1743,75200.0
2007-07-18 09:45:00,18.91,19.0,18.91,18.98,98400.0,11.1684,11.2216,11.1684,11.2098,98400.0
2007-07-18 09:50:00,18.98,18.98,18.9,18.95,98200.0,11.2098,11.2098,11.1625,11.192,98200.0
2007-07-18 09:55:00,18.94,18.99,18.94,18.99,53000.0,11.1861,11.2157,11.1861,11.2157,53000.0
2007-07-18 10:00:00,18.99,19.05,18.98,19.0,81600.0,11.2157,11.2511,11.2098,11.2216,81600.0
2007-07-18 10:05:00,19.01,19.02,18.98,18.98,72200.0,11.2275,11.2334,11.2098,11.2098,72200.0
2007-07-18 10:10:00,18.98,19.0,18.97,18.99,138000.0,11.2098,11.2216,11.2038,11.2157,138000.0
2007-07-18 10:15:00,19.0,19.01,18.97,18.99,108600.0,11.2216,11.2275,11.2038,11.2157,108600.0
2007-07-18 10:20:00,19.0,19.0,18.97,18.99,63600.0,11.2216,11.2216,11.2038,11.2157,63600.0
2007-07-18 10:25:00,19.0,19.01,18.98,18.99,371800.0,11.2216,11.2275,11.2098,11.2157,371800.0
2007-07-18 10:30:00,18.98,19.02,18.97,18.98,105000.0,11.2098,11.2334,11.2038,11.2098,105000.0
2007-07-18 10:35:00,18.98,19.0,18.98,19.0,44800.0,11.2098,11.2216,11.2098,11.2216,44800.0
2007-07-18 10:40:00,19.0,19.0,18.97,18.98,18200.0,11.2216,11.2216,11.2038,11.2098,18200.0
2007-07-18 10:45:00,18.98,18.99,18.95,18.96,65000.0,11.2098,11.2157,11.192,11.1979,65000.0
2007-07-18 10:50:00,18.96,19.0,18.96,18.99,76000.0,11.1979,11.2216,11.1979,11.2157,76000.0
2007-07-18 10:55:00,18.99,19.0,18.97,18.99,65600.0,11.2157,11.2216,11.2038,11.2157,65600.0
2007-07-18 11:00:00,18.99,19.0,18.99,19.0,36200.0,11.2157,11.2216,11.2157,11.2216,36200.0
2007-07-18 11:05:00,19.0,19.03,19.0,19.03,58800.0,11.2216,11.2393,11.2216,11.2393,58800.0
2007-07-18 11:10:00,19.03,19.04,19.01,19.01,55600.0,11.2393,11.2452,11.2275,11.2275,55600.0
2007-07-18 11:15:00,19.0,19.02,18.99,19.0,48800.0,11.2216,11.2334,11.2157,11.2216,48800.0
2007-07-18 11:20:00,19.0,19.02,18.98,18.99,67000.0,11.2216,11.2334,11.2098,11.2157,67000.0
2007-07-18 11:25:00,19.0,19.02,18.98,19.0,71200.0,11.2216,11.2334,11.2098,11.2216,71200.0
2007-07-18 11:30:00,19.0,19.0,18.98,18.99,46600.0,11.2216,11.2216,11.2098,11.2157,46600.0
2007-07-18 11:35:00,18.99,19.0,18.97,19.0,128800.0,11.2157,11.2216,11.2038,11.2216,128800.0
2007-07-18 11:40:00,19.0,19.03,18.98,19.03,31000.0,11.2216,11.2393,11.2098,11.2393,31000.0
2007-07-18 11:45:00,19.02,19.02,18.99,19.0,55000.0,11.2334,11.2334,11.2157,11.2216,55000.0
2007-07-18 11:50:00,18.99,19.0,18.99,18.99,55400.0,11.2157,11.2216,11.2157,11.2157,55400.0
2007-07-18 11:55:00,18.99,19.0,18.99,19.0,56600.0,11.2157,11.2216,11.2157,11.2216,56600.0
2007-07-18 12:00:00,18.99,19.02,18.99,19.0,118400.0,11.2157,11.2334,11.2157,11.2216,118400.0
2007-07-18 12:05:00,18.99,19.0,18.96,18.96,45200.0,11.2157,11.2216,11.1979,11.1979,45200.0
2007-07-18 12:10:00,18.96,19.0,18.96,19.0,40800.0,11.1979,11.2216,11.1979,11.2216,40800.0
2007-07-18 12:15:00,19.0,19.0,18.96,18.99,81200.0,11.2216,11.2216,11.1979,11.2157,81200.0
2007-07-18 12:20:00,18.99,19.0,18.99,18.99,112000.0,11.2157,11.2216,11.2157,11.2157,112000.0
2007-07-18 12:25:00,19.0,19.01,18.99,19.01,82800.0,11.2216,11.2275,11.2157,11.2275,82800.0
2007-07-18 12:30:00,19.01,19.01,18.99,19.0,76800.0,11.2275,11.2275,11.2157,11.2216,76800.0
2007-07-18 12:35:00,19.0,19.0,18.99,19.0,73200.0,11.2216,11.2216,11.2157,11.2216,73200.0
2007-07-18 12:40:00,19.0,19.0,18.98,18.98,81400.0,11.2216,11.2216,11.2098,11.2098,81400.0
2007-07-18 12:45:00,18.98,19.0,18.97,19.0,39000.0,11.2098,11.2216,11.2038,11.2216,39000.0
2007-07-18 12:50:00,19.0,19.0,18.99,19.0,35800.0,11.2216,11.2216,11.2157,11.2216,35800.0
2007-07-18 12:55:00,18.99,19.0,18.99,18.99,199000.0,11.2157,11.2216,11.2157,11.2157,199000.0
2007-07-18 13:00:00,18.99,18.99,18.97,18.98,49000.0,11.2157,11.2157,11.2038,11.2098,49000.0
2007-07-18 13:05:00,18.98,19.0,18.98,19.0,29600.0,11.2098,11.2216,11.2098,11.2216,29600.0
2007-07-18 13:10:00,19.0,19.02,18.99,19.01,47400.0,11.2216,11.2334,11.2157,11.2275,47400.0
2007-07-18 13:15:00,19.01,19.01,19.0,19.0,22000.0,11.2275,11.2275,11.2216,11.2216,22000.0
2007-07-18 13:20:00,19.0,19.01,18.99,19.0,48400.0,11.2216,11.2275,11.2157,11.2216,48400.0
2007-07-18 13:25:00,19.0,19.0,18.99,18.99,112800.0,11.2216,11.2216,11.2157,11.2157,112800.0
2007-07-18 13:30:00,19.0,19.0,18.99,18.99,25400.0,11.2216,11.2216,11.2157,11.2157,25400.0
2007-07-18 13:35:00,19.0,19.04,18.99,19.03,43200.0,11.2216,11.2452,11.2157,11.2393,43200.0
2007-07-18 13:40:00,19.03,19.04,19.0,19.03,59800.0,11.2393,11.2452,11.2216,11.2393,59800.0
2007-07-18 13:45:00,19.03,19.04,19.0,19.0,88800.0,11.2393,11.2452,11.2216,11.2216,88800.0
2007-07-18 13:50:00,19.01,19.03,19.0,19.0,100400.0,11.2275,11.2393,11.2216,11.2216,100400.0
2007-07-18 13:55:00,19.0,19.01,18.97,19.0,250000.0,11.2216,11.2275,11.2038,11.2216,250000.0
2007-07-18 14:00:00,19.0,19.03,18.98,19.03,20400.0,11.2216,11.2393,11.2098,11.2393,20400.0
2007-07-18 14:05:00,19.03,19.03,19.0,19.0,50600.0,11.2393,11.2393,11.2216,11.2216,50600.0
2007-07-18 14:10:00,19.01,19.01,18.99,18.99,360000.0,11.2275,11.2275,11.2157,11.2157,360000.0
2007-07-18 14:15:00,18.99,19.02,18.98,19.0,58200.0,11.2157,11.2334,11.2098,11.2216,58200.0
2007-07-18 14:20:00,19.0,19.01,18.99,19.0,36800.0,11.2216,11.2275,11.2157,11.2216,36800.0
2007-07-18 14:25:00,19.0,19.01,19.0,19.0,38000.0,11.2216,11.2275,11.2216,11.2216,38000.0
2007-07-18 14:30:00,19.0,19.0,18.98,19.0,75600.0,11.2216,11.2216,11.2098,11.2216,75600.0
2007-07-18 14:35:00,19.0,19.01,19.0,19.0,42600.0,11.2216,11.2275,11.2216,11.2216,42600.0
2007-07-18 14:40:00,19.0,19.01,18.98,18.99,44200.0,11.2216,11.2275,11.2098,11.2157,44200.0
2007-07-18 14:45:00,18.98,19.0,18.98,18.99,67800.0,11.2098,11.2216,11.2098,11.2157,67800.0
2007-07-18 14:50:00,18.99,19.0,18.99,19.0,45600.0,11.2157,11.2216,11.2157,11.2216,45600.0
2007-07-18 14:55:00,19.0,19.02,19.0,19.02,51000.0,11.2216,11.2334,11.2216,11.2334,51000.0
2007-07-18 15:00:00,19.01,19.03,19.01,19.02,75800.0,11.2275,11.2393,11.2275,11.2334,75800.0
2007-07-18 15:05:00,19.02,19.02,19.0,19.01,66200.0,11.2334,11.2334,11.2216,11.2275,66200.0
2007-07-18 15:10:00,19.02,19.02,19.0,19.0,51000.0,11.2334,11.2334,11.2216,11.2216,51000.0
2007-07-18 15:15:00,19.0,19.01,19.0,19.0,85200.0,11.2216,11.2275,11.2216,11.2216,85200.0
2007-07-18 15:20:00,19.0,19.01,18.99,19.0,116800.0,11.2216,11.2275,11.2157,11.2216,116800.0
2007-07-18 15:25:00,19.0,19.01,19.0,19.0,111200.0,11.2216,11.2275,11.2216,11.2216,111200.0
2007-07-18 15:30:00,19.0,19.04,19.0,19.02,153800.0,11.2216,11.2452,11.2216,11.2334,153800.0
2007-07-18 15:35:00,19.02,19.05,19.0,19.05,363800.0,11.2334,11.2511,11.2216,11.2511,363800.0
2007-07-18 15:40:00,19.05,19.07,19.03,19.05,190600.0,11.2511,11.2629,11.2393,11.2511,190600.0
2007-07-18 15:45:00,19.06,19.06,19.02,19.05,435400.0,11.257,11.257,11.2334,11.2511,435400.0
2007-07-18 15:50:00,19.05,19.06,19.0,19.0,339400.0,11.2511,11.257,11.2216,11.2216,339400.0
2007-07-18 15:55:00,19.01,19.03,18.98,19.03,479000.0,11.2275,11.2393,11.2098,11.2393,479000.0
2007-07-19 09:30:00,19.07,19.2,19.07,19.14,86800.0,11.2629,11.3397,11.2629,11.3043,86800.0
2007-07-19 09:35:00,19.15,19.15,19.05,19.13,34600.0,11.3102,11.3102,11.2511,11.2983,34600.0
2007-07-19 09:40:00,19.13,19.15,19.09,19.13,23400.0,11.2983,11.3102,11.2747,11.2983,23400.0
2007-07-19 09:45:00,19.13,19.13,19.03,19.07,57400.0,11.2983,11.2983,11.2393,11.2629,57400.0
2007-07-19 09:50:00,19.08,19.15,19.08,19.15,22800.0,11.2688,11.3102,11.2688,11.3102,22800.0
2007-07-19 09:55:00,19.15,19.18,19.13,19.13,61600.0,11.3102,11.3279,11.2983,11.2983,61600.0
2007-07-19 10:00:00,19.13,19.13,19.07,19.08,37400.0,11.2983,11.2983,11.2629,11.2688,37400.0
2007-07-19 10:05:00,19.07,19.08,19.03,19.05,59600.0,11.2629,11.2688,11.2393,11.2511,59600.0
2007-07-19 10:10:00,19.06,19.07,19.02,19.02,66200.0,11.257,11.2629,11.2334,11.2334,66200.0
2007-07-19 10:15:00,19.03,19.05,18.96,18.97,63000.0,11.2393,11.2511,11.1979,11.2038,63000.0
2007-07-19 10:20:00,18.97,18.99,18.93,18.97,40000.0,11.2038,11.2157,11.1802,11.2038,40000.0
2007-07-19 10:25:00,18.98,19.03,18.98,19.02,40400.0,11.2098,11.2393,11.2098,11.2334,40400.0
2007-07-19 10:30:00,19.02,19.02,18.98,18.99,32200.0,11.2334,11.2334,11.2098,11.2157,32200.0
2007-07-19 10:35:00,18.99,18.99,18.96,18.96,29200.0,11.2157,11.2157,11.1979,11.1979,29200.0
2007-07-19 10:40:00,18.96,19.01,18.96,18.99,40200.0,11.1979,11.2275,11.1979,11.2157,40200.0
2007-07-19 10:45:00,18.98,18.98,18.93,18.95,48600.0,11.2098,11.2098,11.1802,11.192,48600.0
2007-07-19 10:50:00,18.95,18.97,18.93,18.93,37600.0,11.192,11.2038,11.1802,11.1802,37600.0
2007-07-19 10:55:00,18.93,18.97,18.91,18.94,49800.0,11.1802,11.2038,11.1684,11.1861,49800.0
2007-07-19 11:00:00,18.95,19.0,18.95,19.0,47200.0,11.192,11.2216,11.192,11.2216,47200.0
2007-07-19 11:05:00,19.0,19.01,18.99,19.0,32000.0,11.2216,11.2275,11.2157,11.2216,32000.0
2007-07-19 11:10:00,19.0,19.02,19.0,19.0,19000.0,11.2216,11.2334,11.2216,11.2216,19000.0
2007-07-19 11:15:00,19.0,19.02,19.0,19.0,31200.0,11.2216,11.2334,11.2216,11.2216,31200.0
2007-07-19 11:20:00,19.0,19.0,19.0,19.0,15800.0,11.2216,11.2216,11.2216,11.2216,15800.0
2007-07-19 11:25:00,19.0,19.02,19.0,19.02,280800.0,11.2216,11.2334,11.2216,11.2334,280800.0
2007-07-19 11:30:00,19.02,19.05,19.01,19.05,41400.0,11.2334,11.2511,11.2275,11.2511,41400.0
2007-07-19 11:35:00,19.05,19.06,19.03,19.04,30200.0,11.2511,11.257,11.2393,11.2452,30200.0
2007-07-19 11:40:00,19.03,19.03,19.01,19.01,37600.0,11.2393,11.2393,11.2275,11.2275,37600.0
2007-07-19 11:45:00,19.02,19.03,19.01,19.03,37000.0,11.2334,11.2393,11.2275,11.2393,37000.0
2007-07-19 11:50:00,19.02,19.04,19.0,19.03,113200.0,11.2334,11.2452,11.2216,11.2393,113200.0
2007-07-19 11:55:00,19.04,19.05,19.0,19.04,61600.0,11.2452,11.2511,11.2216,11.2452,61600.0
2007-07-19 12:00:00,19.04,19.05,19.02,19.05,18000.0,11.2452,11.2511,11.2334,11.2511,18000.0
2007-07-19 12:05:00,19.05,19.05,19.0,19.04,94800.0,11.2511,11.2511,11.2216,11.2452,94800.0
2007-07-19 12:10:00,19.04,19.04,19.0,19.0,63000.0,11.2452,11.2452,11.2216,11.2216,63000.0
2007-07-19 12:15:00,19.0,19.01,19.0,19.0,13000.0,11.2216,11.2275,11.2216,11.2216,13000.0
2007-07-19 12:20:00,19.0,19.06,19.0,19.04,58800.0,11.2216,11.257,11.2216,11.2452,58800.0
2007-07-19 12:25:00,19.04,19.05,19.02,19.04,74800.0,11.2452,11.2511,11.2334,11.2452,74800.0
2007-07-19 12:30:00,19.04,19.04,19.02,19.02,14800.0,11.2452,11.2452,11.2334,11.2334,14800.0
2007-07-19 12:35:00,19.03,19.03,19.02,19.03,9800.0,11.2393,11.2393,11.2334,11.2393,9800.0
2007-07-19 12:40:00,19.03,19.05,19.02,19.05,10000.0,11.2393,11.2511,11.2334,11.2511,10000.0
2007-07-19 12:45:00,19.05,19.05,19.02,19.03,46600.0,11.2511,11.2511,11.2334,11.2393,46600.0
2007-07-19 12:50:00,19.03,19.05,19.02,19.04,100800.0,11.2393,11.2511,11.2334,11.2452,100800.0
2007-07-19 12:55:00,19.04,19.05,19.03,19.05,26800.0,11.2452,11.2511,11.2393,11.2511,26800.0
2007-07-19 13:00:00,19.05,19.06,19.03,19.04,103600.0,11.2511,11.257,11.2393,11.2452,103600.0
2007-07-19 13:05:00,19.04,19.05,19.02,19.03,127400.0,11.2452,11.2511,11.2334,11.2393,127400.0
2007-07-19 13:10:00,19.04,19.05,19.03,19.04,76200.0,11.2452,11.2511,11.2393,11.2452,76200.0
2007-07-19 13:15:00,19.04,19.05,19.03,19.04,62400.0,11.2452,11.2511,11.2393,11.2452,62400.0
2007-07-19 13:20:00,19.04,19.04,19.02,19.04,49400.0,11.2452,11.2452,11.2334,11.2452,49400.0
2007-07-19 13:25:00,19.04,19.04,19.03,19.04,54600.0,11.2452,11.2452,11.2393,11.2452,54600.0
2007-07-19 13:30:00,19.04,19.04,19.02,19.02,42000.0,11.2452,11.2452,11.2334,11.2334,42000.0
2007-07-19 13:35:00,19.03,19.03,19.02,19.03,53800.0,11.2393,11.2393,11.2334,11.2393,53800.0
2007-07-19 13:40:00,19.03,19.03,19.02,19.03,8200.0,11.2393,11.2393,11.2334,11.2393,8200.0
2007-07-19 13:45:00,19.04,19.05,19.02,19.05,84800.0,11.2452,11.2511,11.2334,11.2511,84800.0
2007-07-19 13:50:00,19.05,19.06,19.03,19.03,119400.0,11.2511,11.257,11.2393,11.2393,119400.0
2007-07-19 13:55:00,19.04,19.05,19.03,19.04,43000.0,11.2452,11.2511,11.2393,11.2452,43000.0
2007-07-19 14:00:00,19.04,19.04,19.01,19.02,58400.0,11.2452,11.2452,11.2275,11.2334,58400.0
2007-07-19 14:05:00,19.02,19.04,19.02,19.04,34200.0,11.2334,11.2452,11.2334,11.2452,34200.0
2007-07-19 14:10:00,19.04,19.04,19.02,19.02,30400.0,11.2452,11.2452,11.2334,11.2334,30400.0
2007-07-19 14:15:00,19.03,19.04,19.02,19.03,31600.0,11.2393,11.2452,11.2334,11.2393,31600.0
2007-07-19 14:20:00,19.03,19.04,19.02,19.03,63800.0,11.2393,11.2452,11.2334,11.2393,63800.0
2007-07-19 14:25:00,19.03,19.04,19.03,19.04,25400.0,11.2393,11.2452,11.2393,11.2452,25400.0
2007-07-19 14:30:00,19.04,19.05,19.03,19.04,88000.0,11.2452,11.2511,11.2393,11.2452,88000.0
2007-07-19 14:35:00,19.04,19.05,19.03,19.05,125000.0,11.2452,11.2511,11.2393,11.2511,125000.0
2007-07-19 14:40:00,19.04,19.06,19.04,19.06,44800.0,11.2452,11.257,11.2452,11.257,44800.0
2007-07-19 14:45:00,19.06,19.08,19.05,19.07,123400.0,11.257,11.2688,11.2511,11.2629,123400.0
2007-07-19 14:50:00,19.07,19.08,19.06,19.08,33400.0,11.2629,11.2688,11.257,11.2688,33400.0
2007-07-19 14:55:00,19.07,19.08,19.07,19.08,61400.0,11.2629,11.2688,11.2629,11.2688,61400.0
2007-07-19 15:00:00,19.08,19.1,19.08,19.1,121600.0,11.2688,11.2806,11.2688,11.2806,121600.0
2007-07-19 15:05:00,19.1,19.11,19.1,19.11,43800.0,11.2806,11.2865,11.2806,11.2865,43800.0
2007-07-19 15:10:00,19.1,19.11,19.1,19.1,31800.0,11.2806,11.2865,11.2806,11.2806,31800.0
2007-07-19 15:15:00,19.1,19.11,19.1,19.1,31800.0,11.2806,11.2865,11.2806,11.2806,31800.0
2007-07-19 15:20:00,19.1,19.11,19.1,19.11,35400.0,11.2806,11.2865,11.2806,11.2865,35400.0
2007-07-19 15:25:00,19.11,19.13,19.11,19.12,113200.0,11.2865,11.2983,11.2865,11.2924,113200.0
2007-07-19 15:30:00,19.13,19.13,19.11,19.12,26400.0,11.2983,11.2983,11.2865,11.2924,26400.0
2007-07-19 15:35:00,19.12,19.13,19.12,19.13,100800.0,11.2924,11.2983,11.2924,11.2983,100800.0
2007-07-19 15:40:00,19.13,19.14,19.13,19.14,79200.0,11.2983,11.3043,11.2983,11.3043,79200.0
2007-07-19 15:45:00,19.14,19.14,19.13,19.13,52600.0,11.3043,11.3043,11.2983,11.2983,52600.0
2007-07-19 15:50:00,19.14,19.14,19.1,19.11,155000.0,11.3043,11.3043,11.2806,11.2865,155000.0
2007-07-19 15:55:00,19.11,19.12,19.06,19.06,185000.0,11.2865,11.2924,11.257,11.257,185000.0
2007-07-20 09:30:00,19.1,19.1,19.0,19.05,423000.0,11.2806,11.2806,11.2216,11.2511,423000.0
2007-07-20 09:35:00,19.05,19.08,19.03,19.06,34400.0,11.2511,11.2688,11.2393,11.257,34400.0
2007-07-20 09:40:00,19.06,19.06,19.0,19.02,43600.0,11.257,11.257,11.2216,11.2334,43600.0
2007-07-20 09:45:00,19.02,19.05,18.99,19.0,34400.0,11.2334,11.2511,11.2157,11.2216,34400.0
2007-07-20 09:50:00,19.0,19.01,18.95,18.96,42600.0,11.2216,11.2275,11.192,11.1979,42600.0
2007-07-20 09:55:00,18.95,18.97,18.88,18.95,59000.0,11.192,11.2038,11.1507,11.192,59000.0
2007-07-20 10:00:00,18.95,18.95,18.86,18.89,43800.0,11.192,11.192,11.1389,11.1566,43800.0
2007-07-20 10:05:00,18.9,18.92,18.88,18.91,27600.0,11.1625,11.1743,11.1507,11.1684,27600.0
2007-07-20 10:10:00,18.9,18.99,18.9,18.95,32600.0,11.1625,11.2157,11.1625,11.192,32600.0
2007-07-20 10:15:00,18.96,18.96,18.93,18.96,17600.0,11.1979,11.1979,11.1802,11.1979,17600.0
2007-07-20 10:20:00,18.96,19.01,18.95,19.0,56200.0,11.1979,11.2275,11.192,11.2216,56200.0
2007-07-20 10:25:00,19.0,19.02,18.97,19.01,19800.0,11.2216,11.2334,11.2038,11.2275,19800.0
2007-07-20 10:30:00,19.0,19.03,18.98,18.98,12800.0,11.2216,11.2393,11.2098,11.2098,12800.0
2007-07-20 10:35:00,18.98,19.05,18.97,19.05,41400.0,11.2098,11.2511,11.2038,11.2511,41400.0
2007-07-20 10:40:00,19.05,19.06,19.03,19.04,23200.0,11.2511,11.257,11.2393,11.2452,23200.0
2007-07-20 10:45:00,19.03,19.03,18.97,19.01,36000.0,11.2393,11.2393,11.2038,11.2275,36000.0
2007-07-20 10:50:00,19.01,19.04,19.01,19.01,15600.0,11.2275,11.2452,11.2275,11.2275,15600.0
2007-07-20 10:55:00,19.02,19.06,19.02,19.05,10800.0,11.2334,11.257,11.2334,11.2511,10800.0
2007-07-20 11:00:00,19.06,19.06,19.03,19.03,12800.0,11.257,11.257,11.2393,11.2393,12800.0
2007-07-20 11:05:00,19.04,19.04,18.99,19.03,17200.0,11.2452,11.2452,11.2157,11.2393,17200.0
2007-07-20 11:10:00,19.02,19.05,19.01,19.01,11800.0,11.2334,11.2511,11.2275,11.2275,11800.0
2007-07-20 11:15:00,19.01,19.01,18.97,18.97,21400.0,11.2275,11.2275,11.2038,11.2038,21400.0
2007-07-20 11:20:00,18.97,18.99,18.93,18.95,53400.0,11.2038,11.2157,11.1802,11.192,53400.0
2007-07-20 11:25:00,18.94,18.99,18.94,18.97,24400.0,11.1861,11.2157,11.1861,11.2038,24400.0
2007-07-20 11:30:00,18.96,18.98,18.95,18.96,26200.0,11.1979,11.2098,11.192,11.1979,26200.0
2007-07-20 11:35:00,18.95,18.95,18.85,18.86,29000.0,11.192,11.192,11.133,11.1389,29000.0
2007-07-20 11:40:00,18.86,18.9,18.86,18.86,32600.0,11.1389,11.1625,11.1389,11.1389,32600.0
2007-07-20 11:45:00,18.86,18.86,18.85,18.85,29200.0,11.1389,11.1389,11.133,11.133,29200.0
2007-07-20 11:50:00,18.85,18.86,18.85,18.85,38400.0,11.133,11.1389,11.133,11.133,38400.0
2007-07-20 11:55:00,18.85,18.89,18.85,18.88,42400.0,11.133,11.1566,11.133,11.1507,42400.0
2007-07-20 12:00:00,18.88,18.88,18.85,18.85,43200.0,11.1507,11.1507,11.133,11.133,43200.0
2007-07-20 12:05:00,18.85,18.86,18.85,18.86,42600.0,11.133,11.1389,11.133,11.1389,42600.0
2007-07-20 12:10:00,18.86,18.88,18.86,18.86,11800.0,11.1389,11.1507,11.1389,11.1389,11800.0
2007-07-20 12:15:00,18.86,18.89,18.85,18.87,20200.0,11.1389,11.1566,11.133,11.1448,20200.0
2007-07-20 12:20:00,18.86,18.87,18.85,18.86,26400.0,11.1389,11.1448,11.133,11.1389,26400.0
2007-07-20 12:25:00,18.86,18.9,18.85,18.9,29200.0,11.1389,11.1625,11.133,11.1625,29200.0
2007-07-20 12:30:00,18.91,18.92,18.89,18.91,23400.0,11.1684,11.1743,11.1566,11.1684,23400.0
2007-07-20 12:35:00,18.91,18.93,18.88,18.89,41200.0,11.1684,11.1802,11.1507,11.1566,41200.0
2007-07-20 12:40:00,18.9,18.9,18.87,18.87,13200.0,11.1625,11.1625,11.1448,11.1448,13200.0
2007-07-20 12:45:00,18.86,18.9,18.86,18.86,23600.0,11.1389,11.1625,11.1389,11.1389,23600.0
2007-07-20 12:50:00,18.86,18.88,18.85,18.86,22400.0,11.1389,11.1507,11.133,11.1389,22400.0
2007-07-20 12:55:00,18.85,18.86,18.85,18.86,68400.0,11.133,11.1389,11.133,11.1389,68400.0
2007-07-20 13:00:00,18.86,18.88,18.84,18.86,61000.0,11.1389,11.1507,11.1271,11.1389,61000.0
2007-07-20 13:05:00,18.86,18.88,18.86,18.86,13400.0,11.1389,11.1507,11.1389,11.1389,13400.0
2007-07-20 13:10:00,18.86,18.89,18.86,18.86,15400.0,11.1389,11.1566,11.1389,11.1389,15400.0
2007-07-20 13:15:00,18.86,18.92,18.86,18.92,16600.0,11.1389,11.1743,11.1389,11.1743,16600.0
2007-07-20 13:20:00,18.91,18.91,18.89,18.9,13000.0,11.1684,11.1684,11.1566,11.1625,13000.0
2007-07-20 13:25:00,18.9,18.91,18.86,18.86,12800.0,11.1625,11.1684,11.1389,11.1389,12800.0
2007-07-20 13:30:00,18.86,18.86,18.82,18.85,163000.0,11.1389,11.1389,11.1153,11.133,163000.0
2007-07-20 13:35:00,18.86,18.86,18.83,18.85,57600.0,11.1389,11.1389,11.1212,11.133,57600.0
2007-07-20 13:40:00,18.85,18.86,18.85,18.86,117600.0,11.133,11.1389,11.133,11.1389,117600.0
2007-07-20 13:45:00,18.86,18.88,18.85,18.86,100000.0,11.1389,11.1507,11.133,11.1389,100000.0
2007-07-20 13:50:00,18.86,18.89,18.85,18.88,71600.0,11.1389,11.1566,11.133,11.1507,71600.0
2007-07-20 13:55:00,18.87,18.89,18.85,18.86,23600.0,11.1448,11.1566,11.133,11.1389,23600.0
2007-07-20 14:00:00,18.87,18.87,18.85,18.86,32600.0,11.1448,11.1448,11.133,11.1389,32600.0
2007-07-20 14:05:00,18.86,18.88,18.85,18.87,105200.0,11.1389,11.1507,11.133,11.1448,105200.0
2007-07-20 14:10:00,18.87,18.88,18.85,18.86,47200.0,11.1448,11.1507,11.133,11.1389,47200.0
2007-07-20 14:15:00,18.86,18.88,18.86,18.88,47800.0,11.1389,11.1507,11.1389,11.1507,47800.0
2007-07-20 14:20:00,18.87,18.88,18.86,18.88,41600.0,11.1448,11.1507,11.1389,11.1507,41600.0
2007-07-20 14:25:00,18.88,18.88,18.85,18.86,32000.0,11.1507,11.1507,11.133,11.1389,32000.0
2007-07-20 14:30:00,18.85,18.86,18.84,18.86,86000.0,11.133,11.1389,11.1271,11.1389,86000.0
2007-07-20 14:35:00,18.86,18.86,18.85,18.85,34000.0,11.1389,11.1389,11.133,11.133,34000.0
2007-07-20 14:40:00,18.86,18.86,18.85,18.86,19800.0,11.1389,11.1389,11.133,11.1389,19800.0
2007-07-20 14:45:00,18.86,18.88,18.85,18.88,25800.0,11.1389,11.1507,11.133,11.1507,25800.0
2007-07-20 14:50:00,18.88,18.89,18.86,18.88,29600.0,11.1507,11.1566,11.1389,11.1507,29600.0
2007-07-20 14:55:00,18.88,18.88,18.86,18.88,19600.0,11.1507,11.1507,11.1389,11.1507,19600.0
2007-07-20 15:00:00,18.87,18.89,18.87,18.88,24000.0,11.1448,11.1566,11.1448,11.1507,24000.0
2007-07-20 15:05:00,18.89,18.89,18.85,18.86,71000.0,11.1566,11.1566,11.133,11.1389,71000.0
2007-07-20 15:10:00,18.85,18.86,18.85,18.86,75800.0,11.133,11.1389,11.133,11.1389,75800.0
2007-07-20 15:15:00,18.85,18.86,18.85,18.85,29000.0,11.133,11.1389,11.133,11.133,29000.0
2007-07-20 15:20:00,18.86,18.88,18.85,18.86,49800.0,11.1389,11.1507,11.133,11.1389,49800.0
2007-07-20 15:25:00,18.86,18.86,18.85,18.86,20400.0,11.1389,11.1389,11.133,11.1389,20400.0
2007-07-20 15:30:00,18.86,18.86,18.85,18.86,142800.0,11.1389,11.1389,11.133,11.1389,142800.0
2007-07-20 15:35:00,18.85,18.86,18.83,18.85,104000.0,11.133,11.1389,11.1212,11.133,104000.0
2007-07-20 15:40:00,18.85,18.86,18.85,18.86,58400.0,11.133,11.1389,11.133,11.1389,58400.0
2007-07-20 15:45:00,18.86,18.86,18.85,18.85,63600.0,11.1389,11.1389,11.133,11.133,63600.0
2007-07-20 15:50:00,18.85,18.86,18.83,18.85,455400.0,11.133,11.1389,11.1212,11.133,455400.0
2007-07-20 15:55:00,18.85,18.88,18.84,18.88,160200.0,11.133,11.1507,11.1271,11.1507,160200.0
2007-07-23 09:30:00,19.01,19.01,18.86,18.95,39600.0,11.2275,11.2275,11.1389,11.192,39600.0
2007-07-23 09:35:00,18.96,18.96,18.91,18.96,22800.0,11.1979,11.1979,11.1684,11.1979,22800.0
2007-07-23 09:40:00,18.95,18.99,18.93,18.97,26800.0,11.192,11.2157,11.1802,11.2038,26800.0
2007-07-23 09:45:00,18.96,18.96,18.93,18.93,23400.0,11.1979,11.1979,11.1802,11.1802,23400.0
2007-07-23 09:50:00,18.93,19.03,18.93,18.97,86800.0,11.1802,11.2393,11.1802,11.2038,86800.0
2007-07-23 09:55:00,18.98,18.99,18.96,18.99,18600.0,11.2098,11.2157,11.1979,11.2157,18600.0
2007-07-23 10:00:00,18.99,19.04,18.99,19.01,52000.0,11.2157,11.2452,11.2157,11.2275,52000.0
2007-07-23 10:05:00,19.0,19.01,18.98,18.99,109800.0,11.2216,11.2275,11.2098,11.2157,109800.0
2007-07-23 10:10:00,18.99,19.0,18.98,18.99,28200.0,11.2157,11.2216,11.2098,11.2157,28200.0
2007-07-23 10:15:00,19.0,19.0,18.98,18.98,42400.0,11.2216,11.2216,11.2098,11.2098,42400.0
2007-07-23 10:20:00,18.99,19.0,18.98,19.0,38600.0,11.2157,11.2216,11.2098,11.2216,38600.0
2007-07-23 10:25:00,19.01,19.03,18.99,19.0,56000.0,11.2275,11.2393,11.2157,11.2216,56000.0
2007-07-23 10:30:00,19.0,19.0,18.98,18.99,61800.0,11.2216,11.2216,11.2098,11.2157,61800.0
2007-07-23 10:35:00,18.99,19.01,18.99,19.01,22200.0,11.2157,11.2275,11.2157,11.2275,22200.0
2007-07-23 10:40:00,19.01,19.03,19.0,19.03,14600.0,11.2275,11.2393,11.2216,11.2393,14600.0
2007-07-23 10:45:00,19.02,19.02,19.0,19.02,47000.0,11.2334,11.2334,11.2216,11.2334,47000.0
2007-07-23 10:50:00,19.02,19.05,19.02,19.04,34600.0,11.2334,11.2511,11.2334,11.2452,34600.0
2007-07-23 10:55:00,19.03,19.06,19.03,19.05,86400.0,11.2393,11.257,11.2393,11.2511,86400.0
2007-07-23 11:00:00,19.05,19.06,19.03,19.04,45600.0,11.2511,11.257,11.2393,11.2452,45600.0
2007-07-23 11:05:00,19.04,19.06,19.03,19.03,36200.0,11.2452,11.257,11.2393,11.2393,36200.0
2007-07-23 11:10:00,19.03,19.03,19.0,19.02,14000.0,11.2393,11.2393,11.2216,11.2334,14000.0
2007-07-23 11:15:00,19.02,19.04,19.02,19.04,8000.0,11.2334,11.2452,11.2334,11.2452,8000.0
2007-07-23 11:20:00,19.04,19.06,19.02,19.02,16400.0,11.2452,11.257,11.2334,11.2334,16400.0
2007-07-23 11:25:00,19.01,19.05,19.01,19.05,12800.0,11.2275,11.2511,11.2275,11.2511,12800.0
2007-07-23 11:30:00,19.05,19.08,19.05,19.05,37400.0,11.2511,11.2688,11.2511,11.2511,37400.0
2007-07-23 11:35:00,19.05,19.05,19.01,19.01,14000.0,11.2511,11.2511,11.2275,11.2275,14000.0
2007-07-23 11:40:00,19.02,19.02,19.0,19.0,18600.0,11.2334,11.2334,11.2216,11.2216,18600.0
2007-07-23 11:45:00,19.0,19.0,18.98,18.98,69400.0,11.2216,11.2216,11.2098,11.2098,69400.0
2007-07-23 11:50:00,18.98,18.99,18.97,18.97,17200.0,11.2098,11.2157,11.2038,11.2038,17200.0
2007-07-23 11:55:00,18.98,18.98,18.96,18.97,41600.0,11.2098,11.2098,11.1979,11.2038,41600.0
2007-07-23 12:00:00,18.97,18.97,18.94,18.95,26200.0,11.2038,11.2038,11.1861,11.192,26200.0
2007-07-23 12:05:00,18.95,18.95,18.93,18.94,27600.0,11.192,11.192,11.1802,11.1861,27600.0
2007-07-23 12:10:00,18.93,18.94,18.93,18.94,17400.0,11.1802,11.1861,11.1802,11.1861,17400.0
2007-07-23 12:15:00,18.93,18.93,18.93,18.93,9600.0,11.1802,11.1802,11.1802,11.1802,9600.0
2007-07-23 12:20:00,18.93,18.93,18.92,18.93,21000.0,11.1802,11.1802,11.1743,11.1802,21000.0
2007-07-23 12:25:00,18.93,18.93,18.92,18.93,25800.0,11.1802,11.1802,11.1743,11.1802,25800.0
2007-07-23 12:30:00,18.92,18.96,18.92,18.95,50600.0,11.1743,11.1979,11.1743,11.192,50600.0
2007-07-23 12:35:00,18.97,19.0,18.97,19.0,8600.0,11.2038,11.2216,11.2038,11.2216,8600.0
2007-07-23 12:40:00,18.99,19.02,18.99,19.0,20400.0,11.2157,11.2334,11.2157,11.2216,20400.0
2007-07-23 12:45:00,18.99,18.99,18.99,18.99,400.0,11.2157,11.2157,11.2157,11.2157,400.0
2007-07-23 12:50:00,18.99,19.01,18.99,19.0,13200.0,11.2157,11.2275,11.2157,11.2216,13200.0
2007-07-23 12:55:00,19.0,19.0,18.93,18.97,14800.0,11.2216,11.2216,11.1802,11.2038,14800.0
2007-07-23 13:00:00,18.97,18.98,18.97,18.97,6800.0,11.2038,11.2098,11.2038,11.2038,6800.0
2007-07-23 13:05:00,18.98,18.99,18.97,18.97,8400.0,11.2098,11.2157,11.2038,11.2038,8400.0
2007-07-23 13:10:00,18.97,19.0,18.96,19.0,12400.0,11.2038,11.2216,11.1979,11.2216,12400.0
2007-07-23 13:15:00,19.0,19.0,18.99,18.99,12400.0,11.2216,11.2216,11.2157,11.2157,12400.0
2007-07-23 13:20:00,18.99,19.0,18.99,19.0,16800.0,11.2157,11.2216,11.2157,11.2216,16800.0
2007-07-23 13:25:00,18.99,19.0,18.95,18.99,15600.0,11.2157,11.2216,11.192,11.2157,15600.0
2007-07-23 13:30:00,18.98,18.98,18.96,18.98,11800.0,11.2098,11.2098,11.1979,11.2098,11800.0
2007-07-23 13:35:00,18.97,18.99,18.97,18.98,18000.0,11.2038,11.2157,11.2038,11.2098,18000.0
2007-07-23 13:40:00,18.98,19.0,18.96,18.98,23400.0,11.2098,11.2216,11.1979,11.2098,23400.0
2007-07-23 13:45:00,18.97,18.98,18.93,18.93,16000.0,11.2038,11.2098,11.1802,11.1802,16000.0
2007-07-23 13:50:00,18.93,18.94,18.93,18.93,2200.0,11.1802,11.1861,11.1802,11.1802,2200.0
2007-07-23 13:55:00,18.93,18.93,18.9,18.92,26400.0,11.1802,11.1802,11.1625,11.1743,26400.0
2007-07-23 14:00:00,18.93,18.93,18.9,18.93,9200.0,11.1802,11.1802,11.1625,11.1802,9200.0
2007-07-23 14:05:00,18.93,18.93,18.9,18.9,17000.0,11.1802,11.1802,11.1625,11.1625,17000.0
2007-07-23 14:10:00,18.9,18.93,18.88,18.93,33000.0,11.1625,11.1802,11.1507,11.1802,33000.0
2007-07-23 14:15:00,18.92,18.95,18.92,18.94,22200.0,11.1743,11.192,11.1743,11.1861,22200.0
2007-07-23 14:20:00,18.95,18.97,18.93,18.97,18400.0,11.192,11.2038,11.1802,11.2038,18400.0
2007-07-23 14:25:00,18.96,18.98,18.93,18.94,19600.0,11.1979,11.2098,11.1802,11.1861,19600.0
2007-07-23 14:30:00,18.94,18.97,18.93,18.93,10800.0,11.1861,11.2038,11.1802,11.1802,10800.0
2007-07-23 14:35:00,18.93,18.96,18.93,18.93,10200.0,11.1802,11.1979,11.1802,11.1802,10200.0
2007-07-23 14:40:00,18.93,18.95,18.93,18.93,17600.0,11.1802,11.192,11.1802,11.1802,17600.0
2007-07-23 14:45:00,18.93,18.96,18.93,18.95,20400.0,11.1802,11.1979,11.1802,11.192,20400.0
2007-07-23 14:50:00,18.95,18.97,18.93,18.93,20200.0,11.192,11.2038,11.1802,11.1802,20200.0
2007-07-23 14:55:00,18.93,18.95,18.93,18.93,14200.0,11.1802,11.192,11.1802,11.1802,14200.0
2007-07-23 15:00:00,18.93,18.96,18.91,18.92,69600.0,11.1802,11.1979,11.1684,11.1743,69600.0
2007-07-23 15:05:00,18.92,18.94,18.92,18.94,32000.0,11.1743,11.1861,11.1743,11.1861,32000.0
2007-07-23 15:10:00,18.93,18.95,18.93,18.95,22400.0,11.1802,11.192,11.1802,11.192,22400.0
2007-07-23 15:15:00,18.94,18.95,18.93,18.93,20000.0,11.1861,11.192,11.1802,11.1802,20000.0
2007-07-23 15:20:00,18.93,18.96,18.93,18.96,44800.0,11.1802,11.1979,11.1802,11.1979,44800.0
2007-07-23 15:25:00,18.96,18.97,18.95,18.95,19000.0,11.1979,11.2038,11.192,11.192,19000.0
2007-07-23 15:30:00,18.95,18.95,18.93,18.93,34000.0,11.192,11.192,11.1802,11.1802,34000.0
2007-07-23 15:35:00,18.93,18.93,18.9,18.9,50000.0,11.1802,11.1802,11.1625,11.1625,50000.0
2007-07-23 15:40:00,18.91,18.93,18.9,18.93,47400.0,11.1684,11.1802,11.1625,11.1802,47400.0
2007-07-23 15:45:00,18.93,18.93,18.9,18.9,66800.0,11.1802,11.1802,11.1625,11.1625,66800.0
2007-07-23 15:50:00,18.91,18.91,18.88,18.91,80000.0,11.1684,11.1684,11.1507,11.1684,80000.0
2007-07-23 15:55:00,18.91,18.92,18.89,18.9,76800.0,11.1684,11.1743,11.1566,11.1625,76800.0
2007-07-24 09:30:00,18.81,18.91,18.75,18.8,84600.0,11.1094,11.1684,11.0739,11.1034,84600.0
2007-07-24 09:35:00,18.81,18.86,18.79,18.79,22200.0,11.1094,11.1389,11.0975,11.0975,22200.0
2007-07-24 09:40:00,18.78,18.82,18.77,18.81,31800.0,11.0916,11.1153,11.0857,11.1094,31800.0
2007-07-24 09:45:00,18.81,18.85,18.78,18.8,43400.0,11.1094,11.133,11.0916,11.1034,43400.0
2007-07-24 09:50:00,18.79,18.86,18.79,18.82,38800.0,11.0975,11.1389,11.0975,11.1153,38800.0
2007-07-24 09:55:00,18.81,18.82,18.79,18.81,80600.0,11.1094,11.1153,11.0975,11.1094,80600.0
2007-07-24 10:00:00,18.81,18.81,18.8,18.8,91000.0,11.1094,11.1094,11.1034,11.1034,91000.0
2007-07-24 10:05:00,18.8,18.82,18.8,18.82,115000.0,11.1034,11.1153,11.1034,11.1153,115000.0
2007-07-24 10:10:00,18.82,18.84,18.8,18.8,63000.0,11.1153,11.1271,11.1034,11.1034,63000.0
2007-07-24 10:15:00,18.8,18.8,18.79,18.8,55200.0,11.1034,11.1034,11.0975,11.1034,55200.0
2007-07-24 10:20:00,18.8,18.8,18.79,18.8,32000.0,11.1034,11.1034,11.0975,11.1034,32000.0
2007-07-24 10:25:00,18.79,18.8,18.72,18.72,46800.0,11.0975,11.1034,11.0562,11.0562,46800.0
2007-07-24 10:30:00,18.72,18.75,18.71,18.72,33000.0,11.0562,11.0739,11.0503,11.0562,33000.0
2007-07-24 10:35:00,18.72,18.75,18.71,18.75,53800.0,11.0562,11.0739,11.0503,11.0739,53800.0
2007-07-24 10:40:00,18.76,18.76,18.74,18.75,92200.0,11.0798,11.0798,11.068,11.0739,92200.0
2007-07-24 10:45:00,18.74,18.76,18.74,18.74,30200.0,11.068,11.0798,11.068,11.068,30200.0
2007-07-24 10:50:00,18.75,18.77,18.75,18.77,26600.0,11.0739,11.0857,11.0739,11.0857,26600.0
2007-07-24 10:55:00,18.77,18.81,18.77,18.78,39200.0,11.0857,11.1094,11.0857,11.0916,39200.0
2007-07-24 11:00:00,18.78,18.78,18.77,18.78,26400.0,11.0916,11.0916,11.0857,11.0916,26400.0
2007-07-24 11:05:00,18.78,18.8,18.78,18.79,20800.0,11.0916,11.1034,11.0916,11.0975,20800.0
2007-07-24 11:10:00,18.78,18.8,18.78,18.8,31200.0,11.0916,11.1034,11.0916,11.1034,31200.0
2007-07-24 11:15:00,18.8,18.8,18.77,18.79,37600.0,11.1034,11.1034,11.0857,11.0975,37600.0
2007-07-24 11:20:00,18.79,18.8,18.77,18.79,26200.0,11.0975,11.1034,11.0857,11.0975,26200.0
2007-07-24 11:25:00,18.8,18.8,18.8,18.8,40600.0,11.1034,11.1034,11.1034,11.1034,40600.0
2007-07-24 11:30:00,18.8,18.8,18.8,18.8,20200.0,11.1034,11.1034,11.1034,11.1034,20200.0
2007-07-24 11:35:00,18.8,18.82,18.79,18.82,75200.0,11.1034,11.1153,11.0975,11.1153,75200.0
2007-07-24 11:40:00,18.82,18.83,18.81,18.81,50000.0,11.1153,11.1212,11.1094,11.1094,50000.0
2007-07-24 11:45:00,18.81,18.81,18.8,18.81,63800.0,11.1094,11.1094,11.1034,11.1094,63800.0
2007-07-24 11:50:00,18.81,18.81,18.81,18.81,21800.0,11.1094,11.1094,11.1094,11.1094,21800.0
2007-07-24 11:55:00,18.81,18.82,18.81,18.82,20000.0,11.1094,11.1153,11.1094,11.1153,20000.0
2007-07-24 12:00:00,18.82,18.82,18.81,18.82,74200.0,11.1153,11.1153,11.1094,11.1153,74200.0
2007-07-24 12:05:00,18.82,18.82,18.81,18.81,24600.0,11.1153,11.1153,11.1094,11.1094,24600.0
2007-07-24 12:10:00,18.81,18.83,18.8,18.82,67600.0,11.1094,11.1212,11.1034,11.1153,67600.0
2007-07-24 12:15:00,18.82,18.82,18.82,18.82,28600.0,11.1153,11.1153,11.1153,11.1153,28600.0
2007-07-24 12:20:00,18.82,18.83,18.81,18.81,99000.0,11.1153,11.1212,11.1094,11.1094,99000.0
2007-07-24 12:25:00,18.81,18.84,18.81,18.84,37800.0,11.1094,11.1271,11.1094,11.1271,37800.0
2007-07-24 12:30:00,18.84,18.89,18.83,18.89,61200.0,11.1271,11.1566,11.1212,11.1566,61200.0
2007-07-24 12:35:00,18.89,18.9,18.86,18.86,34600.0,11.1566,11.1625,11.1389,11.1389,34600.0
2007-07-24 12:40:00,18.86,18.91,18.86,18.9,25800.0,11.1389,11.1684,11.1389,11.1625,25800.0
2007-07-24 12:45:00,18.9,18.91,18.86,18.87,24400.0,11.1625,11.1684,11.1389,11.1448,24400.0
2007-07-24 12:50:00,18.88,18.89,18.85,18.88,17400.0,11.1507,11.1566,11.133,11.1507,17400.0
2007-07-24 12:55:00,18.88,18.88,18.85,18.85,37600.0,11.1507,11.1507,11.133,11.133,37600.0
2007-07-24 13:00:00,18.85,18.88,18.85,18.85,60600.0,11.133,11.1507,11.133,11.133,60600.0
2007-07-24 13:05:00,18.86,18.86,18.85,18.86,23200.0,11.1389,11.1389,11.133,11.1389,23200.0
2007-07-24 13:10:00,18.86,18.87,18.85,18.85,37200.0,11.1389,11.1448,11.133,11.133,37200.0
2007-07-24 13:15:00,18.85,18.86,18.84,18.85,39600.0,11.133,11.1389,11.1271,11.133,39600.0
2007-07-24 13:20:00,18.85,18.9,18.85,18.9,17600.0,11.133,11.1625,11.133,11.1625,17600.0
2007-07-24 13:25:00,18.89,18.92,18.89,18.89,28600.0,11.1566,11.1743,11.1566,11.1566,28600.0
2007-07-24 13:30:00,18.89,18.92,18.89,18.91,34600.0,11.1566,11.1743,11.1566,11.1684,34600.0
2007-07-24 13:35:00,18.9,18.92,18.9,18.9,20800.0,11.1625,11.1743,11.1625,11.1625,20800.0
2007-07-24 13:40:00,18.9,18.9,18.89,18.89,20800.0,11.1625,11.1625,11.1566,11.1566,20800.0
2007-07-24 13:45:00,18.89,18.89,18.86,18.86,17400.0,11.1566,11.1566,11.1389,11.1389,17400.0
2007-07-24 13:50:00,18.86,18.86,18.8,18.81,39400.0,11.1389,11.1389,11.1034,11.1094,39400.0
2007-07-24 13:55:00,18.81,18.84,18.8,18.83,13600.0,11.1094,11.1271,11.1034,11.1212,13600.0
2007-07-24 14:00:00,18.82,18.82,18.8,18.8,17200.0,11.1153,11.1153,11.1034,11.1034,17200.0
2007-07-24 14:05:00,18.8,18.81,18.8,18.8,30000.0,11.1034,11.1094,11.1034,11.1034,30000.0
2007-07-24 14:10:00,18.8,18.81,18.8,18.81,29800.0,11.1034,11.1094,11.1034,11.1094,29800.0
2007-07-24 14:15:00,18.81,18.81,18.79,18.8,55800.0,11.1094,11.1094,11.0975,11.1034,55800.0
2007-07-24 14:20:00,18.8,18.81,18.79,18.8,34400.0,11.1034,11.1094,11.0975,11.1034,34400.0
2007-07-24 14:25:00,18.8,18.81,18.8,18.8,53200.0,11.1034,11.1094,11.1034,11.1034,53200.0
2007-07-24 14:30:00,18.8,18.8,18.78,18.78,34600.0,11.1034,11.1034,11.0916,11.0916,34600.0
2007-07-24 14:35:00,18.78,18.79,18.77,18.78,35400.0,11.0916,11.0975,11.0857,11.0916,35400.0
2007-07-24 14:40:00,18.78,18.78,18.72,18.73,74600.0,11.0916,11.0916,11.0562,11.0621,74600.0
2007-07-24 14:45:00,18.73,18.75,18.72,18.74,41200.0,11.0621,11.0739,11.0562,11.068,41200.0
2007-07-24 14:50:00,18.74,18.74,18.72,18.72,18400.0,11.068,11.068,11.0562,11.0562,18400.0
2007-07-24 14:55:00,18.73,18.73,18.72,18.72,51200.0,11.0621,11.0621,11.0562,11.0562,51200.0
2007-07-24 15:00:00,18.72,18.72,18.7,18.7,87600.0,11.0562,11.0562,11.0444,11.0444,87600.0
2007-07-24 15:05:00,18.7,18.71,18.68,18.68,58800.0,11.0444,11.0503,11.0326,11.0326,58800.0
2007-07-24 15:10:00,18.68,18.7,18.68,18.69,46400.0,11.0326,11.0444,11.0326,11.0385,46400.0
2007-07-24 15:15:00,18.7,18.71,18.69,18.7,112200.0,11.0444,11.0503,11.0385,11.0444,112200.0
2007-07-24 15:20:00,18.7,18.72,18.68,18.7,69200.0,11.0444,11.0562,11.0326,11.0444,69200.0
2007-07-24 15:25:00,18.7,18.72,18.65,18.65,55600.0,11.0444,11.0562,11.0149,11.0149,55600.0
2007-07-24 15:30:00,18.65,18.78,18.63,18.64,39600.0,11.0149,11.0916,11.003,11.0089,39600.0
2007-07-24 15:35:00,18.65,18.7,18.64,18.7,90200.0,11.0149,11.0444,11.0089,11.0444,90200.0
2007-07-24 15:40:00,18.7,18.71,18.69,18.7,125600.0,11.0444,11.0503,11.0385,11.0444,125600.0
2007-07-24 15:45:00,18.71,18.72,18.7,18.7,81000.0,11.0503,11.0562,11.0444,11.0444,81000.0
2007-07-24 15:50:00,18.7,18.7,18.66,18.66,73800.0,11.0444,11.0444,11.0208,11.0208,73800.0
2007-07-24 15:55:00,18.66,18.72,18.66,18.72,210000.0,11.0208,11.0562,11.0208,11.0562,210000.0
2007-07-25 09:30:00,18.8,18.85,18.74,18.78,45800.0,11.1034,11.133,11.068,11.0916,45800.0
2007-07-25 09:35:00,18.76,18.81,18.75,18.8,53200.0,11.0798,11.1094,11.0739,11.1034,53200.0
2007-07-25 09:40:00,18.79,18.81,18.77,18.8,24000.0,11.0975,11.1094,11.0857,11.1034,24000.0
2007-07-25 09:45:00,18.82,18.85,18.8,18.84,47000.0,11.1153,11.133,11.1034,11.1271,47000.0
2007-07-25 09:50:00,18.85,18.89,18.83,18.83,59800.0,11.133,11.1566,11.1212,11.1212,59800.0
2007-07-25 09:55:00,18.83,18.88,18.83,18.88,31000.0,11.1212,11.1507,11.1212,11.1507,31000.0
2007-07-25 10:00:00,18.87,18.87,18.82,18.83,22400.0,11.1448,11.1448,11.1153,11.1212,22400.0
2007-07-25 10:05:00,18.82,18.82,18.78,18.78,39200.0,11.1153,11.1153,11.0916,11.0916,39200.0
2007-07-25 10:10:00,18.78,18.78,18.75,18.75,27400.0,11.0916,11.0916,11.0739,11.0739,27400.0
2007-07-25 10:15:00,18.75,18.78,18.74,18.78,18600.0,11.0739,11.0916,11.068,11.0916,18600.0
2007-07-25 10:20:00,18.78,18.78,18.73,18.75,50800.0,11.0916,11.0916,11.0621,11.0739,50800.0
2007-07-25 10:25:00,18.75,18.75,18.7,18.72,92400.0,11.0739,11.0739,11.0444,11.0562,92400.0
2007-07-25 10:30:00,18.72,18.73,18.69,18.71,57200.0,11.0562,11.0621,11.0385,11.0503,57200.0
2007-07-25 10:35:00,18.71,18.75,18.71,18.72,39800.0,11.0503,11.0739,11.0503,11.0562,39800.0
2007-07-25 10:40:00,18.72,18.73,18.68,18.7,56000.0,11.0562,11.0621,11.0326,11.0444,56000.0
2007-07-25 10:45:00,18.7,18.73,18.66,18.71,55600.0,11.0444,11.0621,11.0208,11.0503,55600.0
2007-07-25 10:50:00,18.71,18.79,18.7,18.78,62600.0,11.0503,11.0975,11.0444,11.0916,62600.0
2007-07-25 10:55:00,18.78,18.84,18.77,18.84,43400.0,11.0916,11.1271,11.0857,11.1271,43400.0
2007-07-25 11:00:00,18.84,18.86,18.79,18.86,66600.0,11.1271,11.1389,11.0975,11.1389,66600.0
2007-07-25 11:05:00,18.86,18.88,18.83,18.83,26800.0,11.1389,11.1507,11.1212,11.1212,26800.0
2007-07-25 11:10:00,18.82,18.84,18.77,18.8,16000.0,11.1153,11.1271,11.0857,11.1034,16000.0
2007-07-25 11:15:00,18.78,18.8,18.75,18.78,62200.0,11.0916,11.1034,11.0739,11.0916,62200.0
2007-07-25 11:20:00,18.77,18.81,18.75,18.8,27400.0,11.0857,11.1094,11.0739,11.1034,27400.0
2007-07-25 11:25:00,18.81,18.86,18.78,18.85,32200.0,11.1094,11.1389,11.0916,11.133,32200.0
2007-07-25 11:30:00,18.84,18.88,18.83,18.83,31000.0,11.1271,11.1507,11.1212,11.1212,31000.0
2007-07-25 11:35:00,18.83,18.89,18.82,18.87,28000.0,11.1212,11.1566,11.1153,11.1448,28000.0
2007-07-25 11:40:00,18.87,18.88,18.86,18.86,13000.0,11.1448,11.1507,11.1389,11.1389,13000.0
2007-07-25 11:45:00,18.86,18.86,18.81,18.82,15600.0,11.1389,11.1389,11.1094,11.1153,15600.0
2007-07-25 11:50:00,18.81,18.81,18.77,18.8,101800.0,11.1094,11.1094,11.0857,11.1034,101800.0
2007-07-25 11:55:00,18.8,18.8,18.77,18.78,37800.0,11.1034,11.1034,11.0857,11.0916,37800.0
2007-07-25 12:00:00,18.79,18.8,18.78,18.8,85400.0,11.0975,11.1034,11.0916,11.1034,85400.0
2007-07-25 12:05:00,18.8,18.8,18.78,18.79,42600.0,11.1034,11.1034,11.0916,11.0975,42600.0
2007-07-25 12:10:00,18.78,18.8,18.75,18.75,33600.0,11.0916,11.1034,11.0739,11.0739,33600.0
2007-07-25 12:15:00,18.75,18.78,18.75,18.76,11000.0,11.0739,11.0916,11.0739,11.0798,11000.0
2007-07-25 12:20:00,18.75,18.77,18.75,18.77,13200.0,11.0739,11.0857,11.0739,11.0857,13200.0
2007-07-25 12:25:00,18.77,18.77,18.76,18.77,10800.0,11.0857,11.0857,11.0798,11.0857,10800.0
2007-07-25 12:30:00,18.76,18.79,18.76,18.79,11000.0,11.0798,11.0975,11.0798,11.0975,11000.0
2007-07-25 12:35:00,18.79,18.79,18.78,18.79,9200.0,11.0975,11.0975,11.0916,11.0975,9200.0
2007-07-25 12:40:00,18.78,18.78,18.74,18.74,23800.0,11.0916,11.0916,11.068,11.068,23800.0
2007-07-25 12:45:00,18.75,18.75,18.74,18.75,7000.0,11.0739,11.0739,11.068,11.0739,7000.0
2007-07-25 12:50:00,18.75,18.76,18.68,18.73,37400.0,11.0739,11.0798,11.0326,11.0621,37400.0
2007-07-25 12:55:00,18.73,18.76,18.73,18.75,8600.0,11.0621,11.0798,11.0621,11.0739,8600.0
2007-07-25 13:00:00,18.75,18.75,18.73,18.73,19600.0,11.0739,11.0739,11.0621,11.0621,19600.0
2007-07-25 13:05:00,18.73,18.73,18.7,18.7,27200.0,11.0621,11.0621,11.0444,11.0444,27200.0
2007-07-25 13:10:00,18.7,18.71,18.65,18.65,58000.0,11.0444,11.0503,11.0149,11.0149,58000.0
2007-07-25 13:15:00,18.66,18.7,18.64,18.65,39200.0,11.0208,11.0444,11.0089,11.0149,39200.0
2007-07-25 13:20:00,18.66,18.68,18.65,18.68,47800.0,11.0208,11.0326,11.0149,11.0326,47800.0
2007-07-25 13:25:00,18.68,18.69,18.67,18.68,42000.0,11.0326,11.0385,11.0267,11.0326,42000.0
2007-07-25 13:30:00,18.68,18.68,18.63,18.67,69400.0,11.0326,11.0326,11.003,11.0267,69400.0
2007-07-25 13:35:00,18.67,18.68,18.64,18.66,45000.0,11.0267,11.0326,11.0089,11.0208,45000.0
2007-07-25 13:40:00,18.66,18.7,18.66,18.7,38600.0,11.0208,11.0444,11.0208,11.0444,38600.0
2007-07-25 13:45:00,18.7,18.72,18.69,18.69,20800.0,11.0444,11.0562,11.0385,11.0385,20800.0
2007-07-25 13:50:00,18.68,18.68,18.64,18.67,35400.0,11.0326,11.0326,11.0089,11.0267,35400.0
2007-07-25 13:55:00,18.66,18.67,18.64,18.65,23000.0,11.0208,11.0267,11.0089,11.0149,23000.0
2007-07-25 14:00:00,18.65,18.67,18.62,18.63,57600.0,11.0149,11.0267,10.9971,11.003,57600.0
2007-07-25 14:05:00,18.62,18.65,18.62,18.64,39600.0,10.9971,11.0149,10.9971,11.0089,39600.0
2007-07-25 14:10:00,18.64,18.65,18.61,18.65,38200.0,11.0089,11.0149,10.9912,11.0149,38200.0
2007-07-25 14:15:00,18.65,18.69,18.65,18.67,43000.0,11.0149,11.0385,11.0149,11.0267,43000.0
2007-07-25 14:20:00,18.68,18.68,18.66,18.67,29800.0,11.0326,11.0326,11.0208,11.0267,29800.0
2007-07-25 14:25:00,18.67,18.68,18.66,18.66,22400.0,11.0267,11.0326,11.0208,11.0208,22400.0
2007-07-25 14:30:00,18.65,18.68,18.64,18.67,17200.0,11.0149,11.0326,11.0089,11.0267,17200.0
2007-07-25 14:35:00,18.67,18.67,18.62,18.63,15000.0,11.0267,11.0267,10.9971,11.003,15000.0
2007-07-25 14:40:00,18.63,18.63,18.6,18.62,35400.0,11.003,11.003,10.9853,10.9971,35400.0
2007-07-25 14:45:00,18.63,18.66,18.63,18.65,45000.0,11.003,11.0208,11.003,11.0149,45000.0
2007-07-25 14:50:00,18.65,18.66,18.63,18.64,19000.0,11.0149,11.0208,11.003,11.0089,19000.0
2007-07-25 14:55:00,18.65,18.66,18.64,18.66,120200.0,11.0149,11.0208,11.0089,11.0208,120200.0
2007-07-25 15:00:00,18.67,18.75,18.66,18.74,60200.0,11.0267,11.0739,11.0208,11.068,60200.0
2007-07-25 15:05:00,18.75,18.78,18.75,18.77,34400.0,11.0739,11.0916,11.0739,11.0857,34400.0
2007-07-25 15:10:00,18.77,18.82,18.76,18.82,41800.0,11.0857,11.1153,11.0798,11.1153,41800.0
2007-07-25 15:15:00,18.81,18.83,18.75,18.78,64800.0,11.1094,11.1212,11.0739,11.0916,64800.0
2007-07-25 15:20:00,18.77,18.78,18.75,18.75,91000.0,11.0857,11.0916,11.0739,11.0739,91000.0
2007-07-25 15:25:00,18.75,18.77,18.73,18.75,35200.0,11.0739,11.0857,11.0621,11.0739,35200.0
2007-07-25 15:30:00,18.75,18.75,18.69,18.73,54000.0,11.0739,11.0739,11.0385,11.0621,54000.0
2007-07-25 15:35:00,18.73,18.74,18.68,18.7,58400.0,11.0621,11.068,11.0326,11.0444,58400.0
2007-07-25 15:40:00,18.69,18.74,18.68,18.74,41600.0,11.0385,11.068,11.0326,11.068,41600.0
2007-07-25 15:45:00,18.74,18.74,18.71,18.72,42600.0,11.068,11.068,11.0503,11.0562,42600.0
2007-07-25 15:50:00,18.72,18.72,18.68,18.69,82600.0,11.0562,11.0562,11.0326,11.0385,82600.0
2007-07-25 15:55:00,18.69,18.7,18.69,18.69,137400.0,11.0385,11.0444,11.0385,11.0385,137400.0
2007-07-26 09:30:00,18.49,18.51,18.41,18.5,79600.0,10.9204,10.9322,10.8731,10.9263,79600.0
2007-07-26 09:35:00,18.48,18.6,18.48,18.6,27400.0,10.9145,10.9853,10.9145,10.9853,27400.0
2007-07-26 09:40:00,18.55,18.61,18.5,18.54,42200.0,10.9558,10.9912,10.9263,10.9499,42200.0
2007-07-26 09:45:00,18.53,18.62,18.53,18.57,23800.0,10.944,10.9971,10.944,10.9676,23800.0
2007-07-26 09:50:00,18.58,18.59,18.53,18.54,75200.0,10.9735,10.9794,10.944,10.9499,75200.0
2007-07-26 09:55:00,18.52,18.54,18.5,18.52,44600.0,10.9381,10.9499,10.9263,10.9381,44600.0
2007-07-26 10:00:00,18.52,18.52,18.48,18.5,110000.0,10.9381,10.9381,10.9145,10.9263,110000.0
2007-07-26 10:05:00,18.5,18.54,18.49,18.54,91000.0,10.9263,10.9499,10.9204,10.9499,91000.0
2007-07-26 10:10:00,18.55,18.65,18.54,18.64,35800.0,10.9558,11.0149,10.9499,11.0089,35800.0
2007-07-26 10:15:00,18.64,18.64,18.5,18.5,44800.0,11.0089,11.0089,10.9263,10.9263,44800.0
2007-07-26 10:20:00,18.51,18.55,18.5,18.53,75400.0,10.9322,10.9558,10.9263,10.944,75400.0
2007-07-26 10:25:00,18.5,18.53,18.5,18.53,23400.0,10.9263,10.944,10.9263,10.944,23400.0
2007-07-26 10:30:00,18.53,18.53,18.52,18.53,33200.0,10.944,10.944,10.9381,10.944,33200.0
2007-07-26 10:35:00,18.52,18.53,18.49,18.5,72800.0,10.9381,10.944,10.9204,10.9263,72800.0
2007-07-26 10:40:00,18.5,18.54,18.41,18.43,81400.0,10.9263,10.9499,10.8731,10.8849,81400.0
2007-07-26 10:45:00,18.43,18.54,18.41,18.52,35000.0,10.8849,10.9499,10.8731,10.9381,35000.0
2007-07-26 10:50:00,18.52,18.58,18.5,18.5,42200.0,10.9381,10.9735,10.9263,10.9263,42200.0
2007-07-26 10:55:00,18.5,18.53,18.48,18.48,32400.0,10.9263,10.944,10.9145,10.9145,32400.0
2007-07-26 11:00:00,18.5,18.51,18.41,18.48,111600.0,10.9263,10.9322,10.8731,10.9145,111600.0
2007-07-26 11:05:00,18.48,18.5,18.4,18.5,46000.0,10.9145,10.9263,10.8672,10.9263,46000.0
2007-07-26 11:10:00,18.5,18.54,18.43,18.43,54000.0,10.9263,10.9499,10.8849,10.8849,54000.0
2007-07-26 11:15:00,18.43,18.5,18.34,18.35,40600.0,10.8849,10.9263,10.8318,10.8377,40600.0
2007-07-26 11:20:00,18.34,18.41,18.33,18.39,28200.0,10.8318,10.8731,10.8259,10.8613,28200.0
2007-07-26 11:25:00,18.39,18.47,18.39,18.43,27400.0,10.8613,10.9085,10.8613,10.8849,27400.0
2007-07-26 11:30:00,18.43,18.43,18.36,18.38,35000.0,10.8849,10.8849,10.8436,10.8554,35000.0
2007-07-26 11:35:00,18.38,18.43,18.33,18.42,77200.0,10.8554,10.8849,10.8259,10.879,77200.0
2007-07-26 11:40:00,18.42,18.45,18.39,18.45,45800.0,10.879,10.8967,10.8613,10.8967,45800.0
2007-07-26 11:45:00,18.45,18.47,18.34,18.35,57000.0,10.8967,10.9085,10.8318,10.8377,57000.0
2007-07-26 11:50:00,18.35,18.4,18.35,18.37,16800.0,10.8377,10.8672,10.8377,10.8495,16800.0
2007-07-26 11:55:00,18.38,18.47,18.38,18.46,19400.0,10.8554,10.9085,10.8554,10.9026,19400.0
2007-07-26 12:00:00,18.45,18.48,18.35,18.35,25000.0,10.8967,10.9145,10.8377,10.8377,25000.0
2007-07-26 12:05:00,18.36,18.41,18.33,18.4,25800.0,10.8436,10.8731,10.8259,10.8672,25800.0
2007-07-26 12:10:00,18.41,18.42,18.33,18.33,25400.0,10.8731,10.879,10.8259,10.8259,25400.0
2007-07-26 12:15:00,18.34,18.4,18.34,18.39,19200.0,10.8318,10.8672,10.8318,10.8613,19200.0
2007-07-26 12:20:00,18.39,18.39,18.29,18.34,33000.0,10.8613,10.8613,10.8022,10.8318,33000.0
2007-07-26 12:25:00,18.32,18.36,18.31,18.34,23800.0,10.82,10.8436,10.814,10.8318,23800.0
2007-07-26 12:30:00,18.34,18.36,18.25,18.27,50800.0,10.8318,10.8436,10.7786,10.7904,50800.0
2007-07-26 12:35:00,18.27,18.27,18.23,18.25,87000.0,10.7904,10.7904,10.7668,10.7786,87000.0
2007-07-26 12:40:00,18.24,18.26,18.18,18.18,39600.0,10.7727,10.7845,10.7373,10.7373,39600.0
2007-07-26 12:45:00,18.18,18.26,18.16,18.25,34800.0,10.7373,10.7845,10.7255,10.7786,34800.0
2007-07-26 12:50:00,18.25,18.29,18.21,18.21,29600.0,10.7786,10.8022,10.755,10.755,29600.0
2007-07-26 12:55:00,18.21,18.32,18.21,18.29,26800.0,10.755,10.82,10.755,10.8022,26800.0
2007-07-26 13:00:00,18.3,18.3,18.2,18.25,25400.0,10.8081,10.8081,10.7491,10.7786,25400.0
2007-07-26 13:05:00,18.28,18.29,18.23,18.23,16200.0,10.7963,10.8022,10.7668,10.7668,16200.0
2007-07-26 13:10:00,18.25,18.35,18.25,18.35,36200.0,10.7786,10.8377,10.7786,10.8377,36200.0
2007-07-26 13:15:00,18.35,18.39,18.34,18.36,49000.0,10.8377,10.8613,10.8318,10.8436,49000.0
2007-07-26 13:20:00,18.36,18.4,18.35,18.39,72000.0,10.8436,10.8672,10.8377,10.8613,72000.0
2007-07-26 13:25:00,18.39,18.41,18.39,18.4,51200.0,10.8613,10.8731,10.8613,10.8672,51200.0
2007-07-26 13:30:00,18.4,18.46,18.4,18.43,46800.0,10.8672,10.9026,10.8672,10.8849,46800.0
2007-07-26 13:35:00,18.43,18.48,18.43,18.48,162800.0,10.8849,10.9145,10.8849,10.9145,162800.0
2007-07-26 13:40:00,18.48,18.48,18.44,18.47,108400.0,10.9145,10.9145,10.8908,10.9085,108400.0
2007-07-26 13:45:00,18.47,18.5,18.46,18.48,116600.0,10.9085,10.9263,10.9026,10.9145,116600.0
2007-07-26 13:50:00,18.48,18.5,18.47,18.5,162000.0,10.9145,10.9263,10.9085,10.9263,162000.0
2007-07-26 13:55:00,18.5,18.5,18.48,18.49,93200.0,10.9263,10.9263,10.9145,10.9204,93200.0
2007-07-26 14:00:00,18.49,18.52,18.49,18.5,70600.0,10.9204,10.9381,10.9204,10.9263,70600.0
2007-07-26 14:05:00,18.5,18.5,18.46,18.48,106200.0,10.9263,10.9263,10.9026,10.9145,106200.0
2007-07-26 14:10:00,18.48,18.5,18.47,18.49,92600.0,10.9145,10.9263,10.9085,10.9204,92600.0
2007-07-26 14:15:00,18.49,18.5,18.47,18.47,125000.0,10.9204,10.9263,10.9085,10.9085,125000.0
2007-07-26 14:20:00,18.47,18.48,18.45,18.48,206000.0,10.9085,10.9145,10.8967,10.9145,206000.0
2007-07-26 14:25:00,18.48,18.5,18.45,18.47,112000.0,10.9145,10.9263,10.8967,10.9085,112000.0
2007-07-26 14:30:00,18.46,18.5,18.45,18.5,110800.0,10.9026,10.9263,10.8967,10.9263,110800.0
2007-07-26 14:35:00,18.5,18.53,18.48,18.52,98200.0,10.9263,10.944,10.9145,10.9381,98200.0
2007-07-26 14:40:00,18.52,18.53,18.49,18.5,76000.0,10.9381,10.944,10.9204,10.9263,76000.0
2007-07-26 14:45:00,18.5,18.52,18.49,18.5,103000.0,10.9263,10.9381,10.9204,10.9263,103000.0
2007-07-26 14:50:00,18.5,18.54,18.49,18.49,117200.0,10.9263,10.9499,10.9204,10.9204,117200.0
2007-07-26 14:55:00,18.49,18.55,18.49,18.53,85400.0,10.9204,10.9558,10.9204,10.944,85400.0
2007-07-26 15:00:00,18.54,18.59,18.5,18.56,72600.0,10.9499,10.9794,10.9263,10.9617,72600.0
2007-07-26 15:05:00,18.56,18.61,18.53,18.55,131800.0,10.9617,10.9912,10.944,10.9558,131800.0
2007-07-26 15:10:00,18.55,18.56,18.5,18.54,111400.0,10.9558,10.9617,10.9263,10.9499,111400.0
2007-07-26 15:15:00,18.53,18.55,18.5,18.53,86600.0,10.944,10.9558,10.9263,10.944,86600.0
2007-07-26 15:20:00,18.53,18.57,18.5,18.57,68200.0,10.944,10.9676,10.9263,10.9676,68200.0
2007-07-26 15:25:00,18.56,18.56,18.51,18.56,76000.0,10.9617,10.9617,10.9322,10.9617,76000.0
2007-07-26 15:30:00,18.55,18.63,18.55,18.6,108000.0,10.9558,11.003,10.9558,10.9853,108000.0
2007-07-26 15:35:00,18.6,18.61,18.58,18.6,104600.0,10.9853,10.9912,10.9735,10.9853,104600.0
2007-07-26 15:40:00,18.6,18.6,18.52,18.58,91800.0,10.9853,10.9853,10.9381,10.9735,91800.0
2007-07-26 15:45:00,18.58,18.66,18.58,18.65,85800.0,10.9735,11.0208,10.9735,11.0149,85800.0
2007-07-26 15:50:00,18.65,18.66,18.55,18.65,134800.0,11.0149,11.0208,10.9558,11.0149,134800.0
2007-07-26 15:55:00,18.66,18.66,18.58,18.59,128200.0,11.0208,11.0208,10.9735,10.9794,128200.0
2007-07-27 09:30:00,18.13,18.42,18.13,18.38,192400.0,10.7077,10.879,10.7077,10.8554,192400.0
2007-07-27 09:35:00,18.39,18.39,18.31,18.31,182000.0,10.8613,10.8613,10.814,10.814,182000.0
2007-07-27 09:40:00,18.31,18.32,17.95,18.05,302000.0,10.814,10.82,10.6014,10.6605,302000.0
2007-07-27 09:45:00,18.06,18.11,18.01,18.11,134600.0,10.6664,10.6959,10.6369,10.6959,134600.0
2007-07-27 09:50:00,18.11,18.28,18.11,18.22,152000.0,10.6959,10.7963,10.6959,10.7609,152000.0
2007-07-27 09:55:00,18.21,18.3,18.2,18.25,161800.0,10.755,10.8081,10.7491,10.7786,161800.0
2007-07-27 10:00:00,18.25,18.3,18.21,18.29,197800.0,10.7786,10.8081,10.755,10.8022,197800.0
2007-07-27 10:05:00,18.29,18.4,18.29,18.31,120400.0,10.8022,10.8672,10.8022,10.814,120400.0
2007-07-27 10:10:00,18.32,18.4,18.2,18.35,316000.0,10.82,10.8672,10.7491,10.8377,316000.0
2007-07-27 10:15:00,18.36,18.38,18.34,18.35,133200.0,10.8436,10.8554,10.8318,10.8377,133200.0
2007-07-27 10:20:00,18.35,18.38,18.25,18.28,99000.0,10.8377,10.8554,10.7786,10.7963,99000.0
2007-07-27 10:25:00,18.28,18.35,18.22,18.26,105400.0,10.7963,10.8377,10.7609,10.7845,105400.0
2007-07-27 10:30:00,18.25,18.36,18.25,18.28,127400.0,10.7786,10.8436,10.7786,10.7963,127400.0
2007-07-27 10:35:00,18.28,18.33,18.27,18.33,140000.0,10.7963,10.8259,10.7904,10.8259,140000.0
2007-07-27 10:40:00,18.33,18.35,18.28,18.33,103000.0,10.8259,10.8377,10.7963,10.8259,103000.0
2007-07-27 10:45:00,18.34,18.35,18.33,18.34,108000.0,10.8318,10.8377,10.8259,10.8318,108000.0
2007-07-27 10:50:00,18.34,18.34,18.21,18.34,121000.0,10.8318,10.8318,10.755,10.8318,121000.0
2007-07-27 10:55:00,18.34,18.35,18.3,18.35,195000.0,10.8318,10.8377,10.8081,10.8377,195000.0
2007-07-27 11:00:00,18.36,18.42,18.33,18.35,148800.0,10.8436,10.879,10.8259,10.8377,148800.0
2007-07-27 11:05:00,18.35,18.56,18.35,18.55,158000.0,10.8377,10.9617,10.8377,10.9558,158000.0
2007-07-27 11:10:00,18.55,18.57,18.5,18.5,83400.0,10.9558,10.9676,10.9263,10.9263,83400.0
2007-07-27 11:15:00,18.5,18.52,18.5,18.51,81200.0,10.9263,10.9381,10.9263,10.9322,81200.0
2007-07-27 11:20:00,18.52,18.52,18.44,18.49,119400.0,10.9381,10.9381,10.8908,10.9204,119400.0
2007-07-27 11:25:00,18.5,18.53,18.45,18.48,139000.0,10.9263,10.944,10.8967,10.9145,139000.0
2007-07-27 11:30:00,18.49,18.57,18.48,18.57,118200.0,10.9204,10.9676,10.9145,10.9676,118200.0
2007-07-27 11:35:00,18.57,18.57,18.48,18.48,109200.0,10.9676,10.9676,10.9145,10.9145,109200.0
2007-07-27 11:40:00,18.48,18.49,18.45,18.49,96800.0,10.9145,10.9204,10.8967,10.9204,96800.0
2007-07-27 11:45:00,18.5,18.51,18.48,18.5,95000.0,10.9263,10.9322,10.9145,10.9263,95000.0
2007-07-27 11:50:00,18.5,18.52,18.49,18.5,109600.0,10.9263,10.9381,10.9204,10.9263,109600.0
2007-07-27 11:55:00,18.5,18.58,18.49,18.5,168800.0,10.9263,10.9735,10.9204,10.9263,168800.0
2007-07-27 12:00:00,18.5,18.53,18.49,18.5,70400.0,10.9263,10.944,10.9204,10.9263,70400.0
2007-07-27 12:05:00,18.5,18.53,18.5,18.52,73600.0,10.9263,10.944,10.9263,10.9381,73600.0
2007-07-27 12:10:00,18.52,18.53,18.48,18.5,46200.0,10.9381,10.944,10.9145,10.9263,46200.0
2007-07-27 12:15:00,18.5,18.56,18.49,18.54,142800.0,10.9263,10.9617,10.9204,10.9499,142800.0
2007-07-27 12:20:00,18.54,18.56,18.52,18.54,61800.0,10.9499,10.9617,10.9381,10.9499,61800.0
2007-07-27 12:25:00,18.54,18.66,18.5,18.58,167200.0,10.9499,11.0208,10.9263,10.9735,167200.0
2007-07-27 12:30:00,18.58,18.58,18.52,18.52,82200.0,10.9735,10.9735,10.9381,10.9381,82200.0
2007-07-27 12:35:00,18.52,18.55,18.51,18.55,64400.0,10.9381,10.9558,10.9322,10.9558,64400.0
2007-07-27 12:40:00,18.55,18.62,18.55,18.61,99200.0,10.9558,10.9971,10.9558,10.9912,99200.0
2007-07-27 12:45:00,18.61,18.61,18.56,18.61,104000.0,10.9912,10.9912,10.9617,10.9912,104000.0
2007-07-27 12:50:00,18.61,18.63,18.58,18.58,66600.0,10.9912,11.003,10.9735,10.9735,66600.0
2007-07-27 12:55:00,18.58,18.58,18.52,18.53,26800.0,10.9735,10.9735,10.9381,10.944,26800.0
2007-07-27 13:00:00,18.52,18.52,18.45,18.48,100000.0,10.9381,10.9381,10.8967,10.9145,100000.0
2007-07-27 13:05:00,18.47,18.52,18.46,18.5,130600.0,10.9085,10.9381,10.9026,10.9263,130600.0
2007-07-27 13:10:00,18.5,18.5,18.48,18.5,40600.0,10.9263,10.9263,10.9145,10.9263,40600.0
2007-07-27 13:15:00,18.5,18.52,18.49,18.5,23200.0,10.9263,10.9381,10.9204,10.9263,23200.0
2007-07-27 13:20:00,18.51,18.52,18.47,18.5,62400.0,10.9322,10.9381,10.9085,10.9263,62400.0
2007-07-27 13:25:00,18.5,18.5,18.47,18.48,55200.0,10.9263,10.9263,10.9085,10.9145,55200.0
2007-07-27 13:30:00,18.48,18.49,18.45,18.47,111200.0,10.9145,10.9204,10.8967,10.9085,111200.0
2007-07-27 13:35:00,18.48,18.5,18.47,18.5,48200.0,10.9145,10.9263,10.9085,10.9263,48200.0
2007-07-27 13:40:00,18.49,18.54,18.49,18.52,39200.0,10.9204,10.9499,10.9204,10.9381,39200.0
2007-07-27 13:45:00,18.51,18.54,18.49,18.54,44000.0,10.9322,10.9499,10.9204,10.9499,44000.0
2007-07-27 13:50:00,18.53,18.61,18.52,18.55,79000.0,10.944,10.9912,10.9381,10.9558,79000.0
2007-07-27 13:55:00,18.54,18.61,18.54,18.58,51000.0,10.9499,10.9912,10.9499,10.9735,51000.0
2007-07-27 14:00:00,18.57,18.6,18.55,18.59,45000.0,10.9676,10.9853,10.9558,10.9794,45000.0
2007-07-27 14:05:00,18.59,18.61,18.58,18.61,45400.0,10.9794,10.9912,10.9735,10.9912,45400.0
2007-07-27 14:10:00,18.61,18.62,18.54,18.55,65200.0,10.9912,10.9971,10.9499,10.9558,65200.0
2007-07-27 14:15:00,18.55,18.63,18.55,18.63,45200.0,10.9558,11.003,10.9558,11.003,45200.0
2007-07-27 14:20:00,18.63,18.63,18.56,18.57,64400.0,11.003,11.003,10.9617,10.9676,64400.0
2007-07-27 14:25:00,18.56,18.57,18.5,18.52,54200.0,10.9617,10.9676,10.9263,10.9381,54200.0
2007-07-27 14:30:00,18.51,18.56,18.5,18.55,60000.0,10.9322,10.9617,10.9263,10.9558,60000.0
2007-07-27 14:35:00,18.54,18.58,18.54,18.58,76600.0,10.9499,10.9735,10.9499,10.9735,76600.0
2007-07-27 14:40:00,18.58,18.65,18.56,18.63,82200.0,10.9735,11.0149,10.9617,11.003,82200.0
2007-07-27 14:45:00,18.63,18.67,18.62,18.65,96000.0,11.003,11.0267,10.9971,11.0149,96000.0
2007-07-27 14:50:00,18.65,18.72,18.61,18.72,97400.0,11.0149,11.0562,10.9912,11.0562,97400.0
2007-07-27 14:55:00,18.72,18.72,18.63,18.66,53600.0,11.0562,11.0562,11.003,11.0208,53600.0
2007-07-27 15:00:00,18.66,18.68,18.61,18.61,70200.0,11.0208,11.0326,10.9912,10.9912,70200.0
2007-07-27 15:05:00,18.61,18.66,18.6,18.65,72600.0,10.9912,11.0208,10.9853,11.0149,72600.0
2007-07-27 15:10:00,18.65,18.71,18.65,18.7,107200.0,11.0149,11.0503,11.0149,11.0444,107200.0
2007-07-27 15:15:00,18.7,18.71,18.58,18.6,60000.0,11.0444,11.0503,10.9735,10.9853,60000.0
2007-07-27 15:20:00,18.6,18.63,18.57,18.58,79800.0,10.9853,11.003,10.9676,10.9735,79800.0
2007-07-27 15:25:00,18.57,18.63,18.55,18.61,57000.0,10.9676,11.003,10.9558,10.9912,57000.0
2007-07-27 15:30:00,18.6,18.63,18.58,18.61,64200.0,10.9853,11.003,10.9735,10.9912,64200.0
2007-07-27 15:35:00,18.6,18.61,18.55,18.58,78800.0,10.9853,10.9912,10.9558,10.9735,78800.0
2007-07-27 15:40:00,18.59,18.6,18.52,18.54,80400.0,10.9794,10.9853,10.9381,10.9499,80400.0
2007-07-27 15:45:00,18.54,18.57,18.5,18.52,121800.0,10.9499,10.9676,10.9263,10.9381,121800.0
2007-07-27 15:50:00,18.52,18.54,18.51,18.54,250600.0,10.9381,10.9499,10.9322,10.9499,250600.0
2007-07-27 15:55:00,18.55,18.55,18.5,18.52,419800.0,10.9558,10.9558,10.9263,10.9381,419800.0
2007-07-30 09:30:00,18.49,18.63,18.43,18.61,79000.0,10.9204,11.003,10.8849,10.9912,79000.0
2007-07-30 09:35:00,18.62,18.63,18.5,18.57,68200.0,10.9971,11.003,10.9263,10.9676,68200.0
2007-07-30 09:40:00,18.58,18.6,18.52,18.59,73600.0,10.9735,10.9853,10.9381,10.9794,73600.0
2007-07-30 09:45:00,18.59,18.67,18.59,18.62,70400.0,10.9794,11.0267,10.9794,10.9971,70400.0
2007-07-30 09:50:00,18.63,18.64,18.56,18.59,60400.0,11.003,11.0089,10.9617,10.9794,60400.0
2007-07-30 09:55:00,18.59,18.72,18.58,18.67,71800.0,10.9794,11.0562,10.9735,11.0267,71800.0
2007-07-30 10:00:00,18.67,18.7,18.61,18.66,121600.0,11.0267,11.0444,10.9912,11.0208,121600.0
2007-07-30 10:05:00,18.66,18.67,18.59,18.66,62200.0,11.0208,11.0267,10.9794,11.0208,62200.0
2007-07-30 10:10:00,18.65,18.67,18.61,18.64,77400.0,11.0149,11.0267,10.9912,11.0089,77400.0
2007-07-30 10:15:00,18.63,18.7,18.61,18.69,113600.0,11.003,11.0444,10.9912,11.0385,113600.0
2007-07-30 10:20:00,18.69,18.71,18.64,18.65,101800.0,11.0385,11.0503,11.0089,11.0149,101800.0
2007-07-30 10:25:00,18.64,18.65,18.6,18.61,65600.0,11.0089,11.0149,10.9853,10.9912,65600.0
2007-07-30 10:30:00,18.61,18.61,18.56,18.57,55400.0,10.9912,10.9912,10.9617,10.9676,55400.0
2007-07-30 10:35:00,18.57,18.59,18.55,18.58,113800.0,10.9676,10.9794,10.9558,10.9735,113800.0
2007-07-30 10:40:00,18.57,18.6,18.54,18.58,60800.0,10.9676,10.9853,10.9499,10.9735,60800.0
2007-07-30 10:45:00,18.58,18.6,18.57,18.59,56400.0,10.9735,10.9853,10.9676,10.9794,56400.0
2007-07-30 10:50:00,18.6,18.61,18.59,18.59,237000.0,10.9853,10.9912,10.9794,10.9794,237000.0
2007-07-30 10:55:00,18.59,18.61,18.58,18.58,64200.0,10.9794,10.9912,10.9735,10.9735,64200.0
2007-07-30 11:00:00,18.59,18.65,18.59,18.63,52800.0,10.9794,11.0149,10.9794,11.003,52800.0
2007-07-30 11:05:00,18.62,18.62,18.54,18.56,74800.0,10.9971,10.9971,10.9499,10.9617,74800.0
2007-07-30 11:10:00,18.56,18.57,18.5,18.55,70400.0,10.9617,10.9676,10.9263,10.9558,70400.0
2007-07-30 11:15:00,18.55,18.57,18.54,18.55,24000.0,10.9558,10.9676,10.9499,10.9558,24000.0
2007-07-30 11:20:00,18.55,18.59,18.54,18.57,55600.0,10.9558,10.9794,10.9499,10.9676,55600.0
2007-07-30 11:25:00,18.57,18.61,18.57,18.61,43600.0,10.9676,10.9912,10.9676,10.9912,43600.0
2007-07-30 11:30:00,18.61,18.61,18.57,18.58,41400.0,10.9912,10.9912,10.9676,10.9735,41400.0
2007-07-30 11:35:00,18.57,18.57,18.54,18.54,51600.0,10.9676,10.9676,10.9499,10.9499,51600.0
2007-07-30 11:40:00,18.54,18.54,18.51,18.54,41800.0,10.9499,10.9499,10.9322,10.9499,41800.0
2007-07-30 11:45:00,18.54,18.57,18.54,18.55,70200.0,10.9499,10.9676,10.9499,10.9558,70200.0
2007-07-30 11:50:00,18.55,18.56,18.53,18.55,46800.0,10.9558,10.9617,10.944,10.9558,46800.0
2007-07-30 11:55:00,18.55,18.55,18.53,18.54,48200.0,10.9558,10.9558,10.944,10.9499,48200.0
2007-07-30 12:00:00,18.53,18.55,18.52,18.52,55400.0,10.944,10.9558,10.9381,10.9381,55400.0
2007-07-30 12:05:00,18.53,18.55,18.52,18.53,35200.0,10.944,10.9558,10.9381,10.944,35200.0
2007-07-30 12:10:00,18.53,18.54,18.51,18.51,39000.0,10.944,10.9499,10.9322,10.9322,39000.0
2007-07-30 12:15:00,18.51,18.55,18.5,18.53,55200.0,10.9322,10.9558,10.9263,10.944,55200.0
2007-07-30 12:20:00,18.52,18.53,18.5,18.53,31200.0,10.9381,10.944,10.9263,10.944,31200.0
2007-07-30 12:25:00,18.53,18.54,18.52,18.54,35400.0,10.944,10.9499,10.9381,10.9499,35400.0
2007-07-30 12:30:00,18.54,18.56,18.53,18.56,48400.0,10.9499,10.9617,10.944,10.9617,48400.0
2007-07-30 12:35:00,18.55,18.59,18.55,18.57,48600.0,10.9558,10.9794,10.9558,10.9676,48600.0
2007-07-30 12:40:00,18.58,18.59,18.55,18.55,66800.0,10.9735,10.9794,10.9558,10.9558,66800.0
2007-07-30 12:45:00,18.54,18.58,18.54,18.56,51000.0,10.9499,10.9735,10.9499,10.9617,51000.0
2007-07-30 12:50:00,18.56,18.61,18.56,18.56,100200.0,10.9617,10.9912,10.9617,10.9617,100200.0
2007-07-30 12:55:00,18.57,18.58,18.54,18.58,55800.0,10.9676,10.9735,10.9499,10.9735,55800.0
2007-07-30 13:00:00,18.59,18.62,18.58,18.61,50000.0,10.9794,10.9971,10.9735,10.9912,50000.0
2007-07-30 13:05:00,18.61,18.69,18.61,18.66,93000.0,10.9912,11.0385,10.9912,11.0208,93000.0
2007-07-30 13:10:00,18.66,18.66,18.63,18.63,40000.0,11.0208,11.0208,11.003,11.003,40000.0
2007-07-30 13:15:00,18.63,18.68,18.63,18.65,64200.0,11.003,11.0326,11.003,11.0149,64200.0
2007-07-30 13:20:00,18.65,18.67,18.64,18.65,62000.0,11.0149,11.0267,11.0089,11.0149,62000.0
2007-07-30 13:25:00,18.65,18.66,18.63,18.63,40400.0,11.0149,11.0208,11.003,11.003,40400.0
2007-07-30 13:30:00,18.63,18.64,18.61,18.61,65600.0,11.003,11.0089,10.9912,10.9912,65600.0
2007-07-30 13:35:00,18.62,18.65,18.61,18.61,41200.0,10.9971,11.0149,10.9912,10.9912,41200.0
2007-07-30 13:40:00,18.62,18.71,18.62,18.71,74200.0,10.9971,11.0503,10.9971,11.0503,74200.0
2007-07-30 13:45:00,18.71,18.75,18.69,18.73,53800.0,11.0503,11.0739,11.0385,11.0621,53800.0
2007-07-30 13:50:00,18.74,18.74,18.65,18.66,83200.0,11.068,11.068,11.0149,11.0208,83200.0
2007-07-30 13:55:00,18.66,18.68,18.64,18.67,51400.0,11.0208,11.0326,11.0089,11.0267,51400.0
2007-07-30 14:00:00,18.67,18.72,18.66,18.72,32400.0,11.0267,11.0562,11.0208,11.0562,32400.0
2007-07-30 14:05:00,18.71,18.73,18.68,18.72,64800.0,11.0503,11.0621,11.0326,11.0562,64800.0
2007-07-30 14:10:00,18.72,18.77,18.71,18.73,84600.0,11.0562,11.0857,11.0503,11.0621,84600.0
2007-07-30 14:15:00,18.73,18.77,18.73,18.75,82400.0,11.0621,11.0857,11.0621,11.0739,82400.0
2007-07-30 14:20:00,18.75,18.75,18.72,18.74,80600.0,11.0739,11.0739,11.0562,11.068,80600.0
2007-07-30 14:25:00,18.74,18.77,18.73,18.74,67200.0,11.068,11.0857,11.0621,11.068,67200.0
2007-07-30 14:30:00,18.74,18.77,18.71,18.72,63400.0,11.068,11.0857,11.0503,11.0562,63400.0
2007-07-30 14:35:00,18.72,18.73,18.71,18.72,22800.0,11.0562,11.0621,11.0503,11.0562,22800.0
2007-07-30 14:40:00,18.73,18.77,18.73,18.75,63000.0,11.0621,11.0857,11.0621,11.0739,63000.0
2007-07-30 14:45:00,18.75,18.75,18.71,18.75,71800.0,11.0739,11.0739,11.0503,11.0739,71800.0
2007-07-30 14:50:00,18.75,18.76,18.74,18.75,58200.0,11.0739,11.0798,11.068,11.0739,58200.0
2007-07-30 14:55:00,18.75,18.76,18.75,18.75,51800.0,11.0739,11.0798,11.0739,11.0739,51800.0
2007-07-30 15:00:00,18.76,18.79,18.73,18.79,71000.0,11.0798,11.0975,11.0621,11.0975,71000.0
2007-07-30 15:05:00,18.79,18.82,18.79,18.79,64000.0,11.0975,11.1153,11.0975,11.0975,64000.0
2007-07-30 15:10:00,18.79,18.81,18.77,18.79,65200.0,11.0975,11.1094,11.0857,11.0975,65200.0
2007-07-30 15:15:00,18.79,18.81,18.77,18.79,76000.0,11.0975,11.1094,11.0857,11.0975,76000.0
2007-07-30 15:20:00,18.79,18.79,18.75,18.78,72200.0,11.0975,11.0975,11.0739,11.0916,72200.0
2007-07-30 15:25:00,18.77,18.78,18.72,18.72,128200.0,11.0857,11.0916,11.0562,11.0562,128200.0
2007-07-30 15:30:00,18.73,18.74,18.7,18.71,98600.0,11.0621,11.068,11.0444,11.0503,98600.0
2007-07-30 15:35:00,18.71,18.72,18.69,18.69,85800.0,11.0503,11.0562,11.0385,11.0385,85800.0
2007-07-30 15:40:00,18.7,18.71,18.66,18.68,105400.0,11.0444,11.0503,11.0208,11.0326,105400.0
2007-07-30 15:45:00,18.68,18.68,18.63,18.64,118000.0,11.0326,11.0326,11.003,11.0089,118000.0
2007-07-30 15:50:00,18.64,18.65,18.61,18.65,114000.0,11.0089,11.0149,10.9912,11.0149,114000.0
2007-07-30 15:55:00,18.65,18.66,18.63,18.66,169000.0,11.0149,11.0208,11.003,11.0208,169000.0
2007-07-31 09:30:00,18.84,18.84,18.68,18.73,77600.0,11.1271,11.1271,11.0326,11.0621,77600.0
2007-07-31 09:35:00,18.73,18.73,18.56,18.57,94000.0,11.0621,11.0621,10.9617,10.9676,94000.0
2007-07-31 09:40:00,18.58,18.61,18.54,18.57,71800.0,10.9735,10.9912,10.9499,10.9676,71800.0
2007-07-31 09:45:00,18.56,18.57,18.46,18.49,86800.0,10.9617,10.9676,10.9026,10.9204,86800.0
2007-07-31 09:50:00,18.49,18.49,18.46,18.49,50400.0,10.9204,10.9204,10.9026,10.9204,50400.0
2007-07-31 09:55:00,18.49,18.56,18.48,18.55,71400.0,10.9204,10.9617,10.9145,10.9558,71400.0
2007-07-31 10:00:00,18.55,18.58,18.51,18.51,83600.0,10.9558,10.9735,10.9322,10.9322,83600.0
2007-07-31 10:05:00,18.52,18.57,18.52,18.57,40000.0,10.9381,10.9676,10.9381,10.9676,40000.0
2007-07-31 10:10:00,18.56,18.61,18.56,18.59,58000.0,10.9617,10.9912,10.9617,10.9794,58000.0
2007-07-31 10:15:00,18.59,18.63,18.58,18.6,43000.0,10.9794,11.003,10.9735,10.9853,43000.0
2007-07-31 10:20:00,18.6,18.61,18.57,18.6,42400.0,10.9853,10.9912,10.9676,10.9853,42400.0
2007-07-31 10:25:00,18.6,18.64,18.55,18.55,39600.0,10.9853,11.0089,10.9558,10.9558,39600.0
2007-07-31 10:30:00,18.55,18.6,18.54,18.6,41800.0,10.9558,10.9853,10.9499,10.9853,41800.0
2007-07-31 10:35:00,18.59,18.61,18.57,18.59,61200.0,10.9794,10.9912,10.9676,10.9794,61200.0
2007-07-31 10:40:00,18.58,18.6,18.56,18.56,59800.0,10.9735,10.9853,10.9617,10.9617,59800.0
2007-07-31 10:45:00,18.56,18.56,18.48,18.48,54000.0,10.9617,10.9617,10.9145,10.9145,54000.0
2007-07-31 10:50:00,18.48,18.48,18.43,18.43,34000.0,10.9145,10.9145,10.8849,10.8849,34000.0
2007-07-31 10:55:00,18.44,18.5,18.44,18.5,25000.0,10.8908,10.9263,10.8908,10.9263,25000.0
2007-07-31 11:00:00,18.5,18.55,18.47,18.53,40000.0,10.9263,10.9558,10.9085,10.944,40000.0
2007-07-31 11:05:00,18.53,18.56,18.53,18.56,33400.0,10.944,10.9617,10.944,10.9617,33400.0
2007-07-31 11:10:00,18.56,18.61,18.54,18.6,84200.0,10.9617,10.9912,10.9499,10.9853,84200.0
2007-07-31 11:15:00,18.6,18.61,18.54,18.54,41200.0,10.9853,10.9912,10.9499,10.9499,41200.0
2007-07-31 11:20:00,18.54,18.55,18.49,18.49,23600.0,10.9499,10.9558,10.9204,10.9204,23600.0
2007-07-31 11:25:00,18.49,18.54,18.49,18.52,37000.0,10.9204,10.9499,10.9204,10.9381,37000.0
2007-07-31 11:30:00,18.52,18.54,18.5,18.53,45400.0,10.9381,10.9499,10.9263,10.944,45400.0
2007-07-31 11:35:00,18.54,18.54,18.53,18.53,43200.0,10.9499,10.9499,10.944,10.944,43200.0
2007-07-31 11:40:00,18.53,18.56,18.53,18.54,33200.0,10.944,10.9617,10.944,10.9499,33200.0
2007-07-31 11:45:00,18.54,18.58,18.53,18.58,68400.0,10.9499,10.9735,10.944,10.9735,68400.0
2007-07-31 11:50:00,18.57,18.61,18.56,18.58,53400.0,10.9676,10.9912,10.9617,10.9735,53400.0
2007-07-31 11:55:00,18.59,18.6,18.58,18.6,34200.0,10.9794,10.9853,10.9735,10.9853,34200.0
2007-07-31 12:00:00,18.6,18.62,18.55,18.55,54400.0,10.9853,10.9971,10.9558,10.9558,54400.0
2007-07-31 12:05:00,18.55,18.6,18.52,18.57,89800.0,10.9558,10.9853,10.9381,10.9676,89800.0
2007-07-31 12:10:00,18.57,18.6,18.55,18.55,41000.0,10.9676,10.9853,10.9558,10.9558,41000.0
2007-07-31 12:15:00,18.54,18.57,18.53,18.53,31600.0,10.9499,10.9676,10.944,10.944,31600.0
2007-07-31 12:20:00,18.53,18.59,18.52,18.59,35400.0,10.944,10.9794,10.9381,10.9794,35400.0
2007-07-31 12:25:00,18.59,18.59,18.53,18.54,57800.0,10.9794,10.9794,10.944,10.9499,57800.0
2007-07-31 12:30:00,18.53,18.55,18.49,18.5,52800.0,10.944,10.9558,10.9204,10.9263,52800.0
2007-07-31 12:35:00,18.5,18.51,18.48,18.5,43800.0,10.9263,10.9322,10.9145,10.9263,43800.0
2007-07-31 12:40:00,18.5,18.5,18.47,18.48,45000.0,10.9263,10.9263,10.9085,10.9145,45000.0
2007-07-31 12:45:00,18.48,18.49,18.47,18.49,39200.0,10.9145,10.9204,10.9085,10.9204,39200.0
2007-07-31 12:50:00,18.49,18.5,18.48,18.5,70200.0,10.9204,10.9263,10.9145,10.9263,70200.0
2007-07-31 12:55:00,18.5,18.5,18.5,18.5,16000.0,10.9263,10.9263,10.9263,10.9263,16000.0
2007-07-31 13:00:00,18.5,18.52,18.5,18.52,41400.0,10.9263,10.9381,10.9263,10.9381,41400.0
2007-07-31 13:05:00,18.52,18.52,18.44,18.47,54200.0,10.9381,10.9381,10.8908,10.9085,54200.0
2007-07-31 13:10:00,18.47,18.54,18.47,18.53,55000.0,10.9085,10.9499,10.9085,10.944,55000.0
2007-07-31 13:15:00,18.53,18.56,18.52,18.53,93000.0,10.944,10.9617,10.9381,10.944,93000.0
2007-07-31 13:20:00,18.53,18.53,18.48,18.48,38600.0,10.944,10.944,10.9145,10.9145,38600.0
2007-07-31 13:25:00,18.48,18.48,18.42,18.42,46400.0,10.9145,10.9145,10.879,10.879,46400.0
2007-07-31 13:30:00,18.42,18.44,18.42,18.44,63200.0,10.879,10.8908,10.879,10.8908,63200.0
2007-07-31 13:35:00,18.44,18.45,18.43,18.43,25200.0,10.8908,10.8967,10.8849,10.8849,25200.0
2007-07-31 13:40:00,18.43,18.44,18.39,18.4,65000.0,10.8849,10.8908,10.8613,10.8672,65000.0
2007-07-31 13:45:00,18.39,18.41,18.38,18.4,76800.0,10.8613,10.8731,10.8554,10.8672,76800.0
2007-07-31 13:50:00,18.4,18.41,18.34,18.38,98400.0,10.8672,10.8731,10.8318,10.8554,98400.0
2007-07-31 13:55:00,18.39,18.42,18.37,18.4,70600.0,10.8613,10.879,10.8495,10.8672,70600.0
2007-07-31 14:00:00,18.4,18.41,18.39,18.4,82800.0,10.8672,10.8731,10.8613,10.8672,82800.0
2007-07-31 14:05:00,18.4,18.4,18.36,18.36,68800.0,10.8672,10.8672,10.8436,10.8436,68800.0
2007-07-31 14:10:00,18.36,18.38,18.31,18.36,122200.0,10.8436,10.8554,10.814,10.8436,122200.0
2007-07-31 14:15:00,18.36,18.4,18.36,18.38,121600.0,10.8436,10.8672,10.8436,10.8554,121600.0
2007-07-31 14:20:00,18.38,18.38,18.3,18.36,98800.0,10.8554,10.8554,10.8081,10.8436,98800.0
2007-07-31 14:25:00,18.36,18.36,18.32,18.33,71600.0,10.8436,10.8436,10.82,10.8259,71600.0
2007-07-31 14:30:00,18.33,18.35,18.25,18.31,206600.0,10.8259,10.8377,10.7786,10.814,206600.0
2007-07-31 14:35:00,18.3,18.31,18.21,18.24,119400.0,10.8081,10.814,10.755,10.7727,119400.0
2007-07-31 14:40:00,18.24,18.25,18.23,18.24,154200.0,10.7727,10.7786,10.7668,10.7727,154200.0
2007-07-31 14:45:00,18.24,18.26,18.18,18.25,150200.0,10.7727,10.7845,10.7373,10.7786,150200.0
2007-07-31 14:50:00,18.25,18.27,18.21,18.26,93600.0,10.7786,10.7904,10.755,10.7845,93600.0
2007-07-31 14:55:00,18.26,18.3,18.24,18.25,149000.0,10.7845,10.8081,10.7727,10.7786,149000.0
2007-07-31 15:00:00,18.25,18.32,18.25,18.29,155800.0,10.7786,10.82,10.7786,10.8022,155800.0
2007-07-31 15:05:00,18.29,18.33,18.27,18.31,112200.0,10.8022,10.8259,10.7904,10.814,112200.0
2007-07-31 15:10:00,18.31,18.32,18.29,18.31,77800.0,10.814,10.82,10.8022,10.814,77800.0
2007-07-31 15:15:00,18.31,18.35,18.28,18.34,101800.0,10.814,10.8377,10.7963,10.8318,101800.0
2007-07-31 15:20:00,18.34,18.4,18.33,18.39,118200.0,10.8318,10.8672,10.8259,10.8613,118200.0
2007-07-31 15:25:00,18.39,18.4,18.36,18.38,87400.0,10.8613,10.8672,10.8436,10.8554,87400.0
2007-07-31 15:30:00,18.37,18.38,18.29,18.29,120800.0,10.8495,10.8554,10.8022,10.8022,120800.0
2007-07-31 15:35:00,18.29,18.31,18.27,18.27,174800.0,10.8022,10.814,10.7904,10.7904,174800.0
2007-07-31 15:40:00,18.27,18.29,18.22,18.23,245000.0,10.7904,10.8022,10.7609,10.7668,245000.0
2007-07-31 15:45:00,18.23,18.23,18.18,18.18,242800.0,10.7668,10.7668,10.7373,10.7373,242800.0
2007-07-31 15:50:00,18.19,18.25,18.17,18.17,178200.0,10.7432,10.7786,10.7314,10.7314,178200.0
2007-07-31 15:55:00,18.17,18.2,18.13,18.13,312400.0,10.7314,10.7491,10.7077,10.7077,312400.0
2007-08-01 09:30:00,18.16,18.35,18.08,18.35,80400.0,10.7255,10.8377,10.6782,10.8377,80400.0
2007-08-01 09:35:00,18.35,18.38,18.17,18.18,111400.0,10.8377,10.8554,10.7314,10.7373,111400.0
2007-08-01 09:40:00,18.16,18.18,18.08,18.09,62600.0,10.7255,10.7373,10.6782,10.6841,62600.0
2007-08-01 09:45:00,18.08,18.09,18.0,18.03,106000.0,10.6782,10.6841,10.631,10.6487,106000.0
2007-08-01 09:50:00,18.04,18.17,18.03,18.17,88000.0,10.6546,10.7314,10.6487,10.7314,88000.0
2007-08-01 09:55:00,18.17,18.2,18.11,18.16,121200.0,10.7314,10.7491,10.6959,10.7255,121200.0
2007-08-01 10:00:00,18.16,18.24,18.12,18.15,218200.0,10.7255,10.7727,10.7018,10.7195,218200.0
2007-08-01 10:05:00,18.15,18.17,18.1,18.12,95800.0,10.7195,10.7314,10.69,10.7018,95800.0
2007-08-01 10:10:00,18.13,18.24,18.13,18.22,132800.0,10.7077,10.7727,10.7077,10.7609,132800.0
2007-08-01 10:15:00,18.22,18.24,18.16,18.24,131000.0,10.7609,10.7727,10.7255,10.7727,131000.0
2007-08-01 10:20:00,18.24,18.25,18.17,18.19,132200.0,10.7727,10.7786,10.7314,10.7432,132200.0
2007-08-01 10:25:00,18.19,18.21,18.12,18.15,121000.0,10.7432,10.755,10.7018,10.7195,121000.0
2007-08-01 10:30:00,18.16,18.17,18.08,18.13,135400.0,10.7255,10.7314,10.6782,10.7077,135400.0
2007-08-01 10:35:00,18.13,18.16,18.07,18.11,150600.0,10.7077,10.7255,10.6723,10.6959,150600.0
2007-08-01 10:40:00,18.13,18.14,18.09,18.1,85800.0,10.7077,10.7136,10.6841,10.69,85800.0
2007-08-01 10:45:00,18.1,18.13,18.08,18.09,75000.0,10.69,10.7077,10.6782,10.6841,75000.0
2007-08-01 10:50:00,18.11,18.12,18.08,18.11,112000.0,10.6959,10.7018,10.6782,10.6959,112000.0
2007-08-01 10:55:00,18.11,18.15,18.1,18.11,154200.0,10.6959,10.7195,10.69,10.6959,154200.0
2007-08-01 11:00:00,18.11,18.17,18.09,18.14,163000.0,10.6959,10.7314,10.6841,10.7136,163000.0
2007-08-01 11:05:00,18.13,18.15,18.1,18.11,165200.0,10.7077,10.7195,10.69,10.6959,165200.0
2007-08-01 11:10:00,18.11,18.14,18.09,18.11,75800.0,10.6959,10.7136,10.6841,10.6959,75800.0
2007-08-01 11:15:00,18.11,18.15,18.06,18.13,88200.0,10.6959,10.7195,10.6664,10.7077,88200.0
2007-08-01 11:20:00,18.14,18.14,18.06,18.07,73400.0,10.7136,10.7136,10.6664,10.6723,73400.0
2007-08-01 11:25:00,18.07,18.07,18.01,18.01,78600.0,10.6723,10.6723,10.6369,10.6369,78600.0
2007-08-01 11:30:00,18.02,18.13,18.0,18.13,58000.0,10.6428,10.7077,10.631,10.7077,58000.0
2007-08-01 11:35:00,18.12,18.17,18.11,18.15,44000.0,10.7018,10.7314,10.6959,10.7195,44000.0
2007-08-01 11:40:00,18.16,18.21,18.15,18.2,28200.0,10.7255,10.755,10.7195,10.7491,28200.0
2007-08-01 11:45:00,18.2,18.2,18.14,18.14,72200.0,10.7491,10.7491,10.7136,10.7136,72200.0
2007-08-01 11:50:00,18.14,18.18,18.13,18.15,83600.0,10.7136,10.7373,10.7077,10.7195,83600.0
2007-08-01 11:55:00,18.15,18.31,18.15,18.31,52400.0,10.7195,10.814,10.7195,10.814,52400.0
2007-08-01 12:00:00,18.25,18.32,18.24,18.24,254200.0,10.7786,10.82,10.7727,10.7727,254200.0
2007-08-01 12:05:00,18.23,18.31,18.23,18.29,139600.0,10.7668,10.814,10.7668,10.8022,139600.0
2007-08-01 12:10:00,18.29,18.4,18.27,18.38,72400.0,10.8022,10.8672,10.7904,10.8554,72400.0
2007-08-01 12:15:00,18.38,18.42,18.37,18.39,61800.0,10.8554,10.879,10.8495,10.8613,61800.0
2007-08-01 12:20:00,18.39,18.39,18.32,18.33,54000.0,10.8613,10.8613,10.82,10.8259,54000.0
2007-08-01 12:25:00,18.32,18.41,18.32,18.41,48400.0,10.82,10.8731,10.82,10.8731,48400.0
2007-08-01 12:30:00,18.4,18.49,18.4,18.46,95000.0,10.8672,10.9204,10.8672,10.9026,95000.0
2007-08-01 12:35:00,18.46,18.47,18.43,18.43,34400.0,10.9026,10.9085,10.8849,10.8849,34400.0
2007-08-01 12:40:00,18.43,18.43,18.36,18.36,49400.0,10.8849,10.8849,10.8436,10.8436,49400.0
2007-08-01 12:45:00,18.36,18.38,18.34,18.34,29200.0,10.8436,10.8554,10.8318,10.8318,29200.0
2007-08-01 12:50:00,18.34,18.35,18.29,18.31,63800.0,10.8318,10.8377,10.8022,10.814,63800.0
2007-08-01 12:55:00,18.32,18.35,18.32,18.35,23000.0,10.82,10.8377,10.82,10.8377,23000.0
2007-08-01 13:00:00,18.35,18.35,18.26,18.27,50000.0,10.8377,10.8377,10.7845,10.7904,50000.0
2007-08-01 13:05:00,18.27,18.3,18.25,18.3,94400.0,10.7904,10.8081,10.7786,10.8081,94400.0
2007-08-01 13:10:00,18.3,18.3,18.26,18.26,16000.0,10.8081,10.8081,10.7845,10.7845,16000.0
2007-08-01 13:15:00,18.27,18.29,18.23,18.27,30400.0,10.7904,10.8022,10.7668,10.7904,30400.0
2007-08-01 13:20:00,18.27,18.28,18.2,18.21,160200.0,10.7904,10.7963,10.7491,10.755,160200.0
2007-08-01 13:25:00,18.21,18.29,18.2,18.25,35400.0,10.755,10.8022,10.7491,10.7786,35400.0
2007-08-01 13:30:00,18.25,18.34,18.25,18.33,38000.0,10.7786,10.8318,10.7786,10.8259,38000.0
2007-08-01 13:35:00,18.34,18.35,18.31,18.32,35200.0,10.8318,10.8377,10.814,10.82,35200.0
2007-08-01 13:40:00,18.33,18.38,18.33,18.34,43000.0,10.8259,10.8554,10.8259,10.8318,43000.0
2007-08-01 13:45:00,18.34,18.35,18.3,18.32,47800.0,10.8318,10.8377,10.8081,10.82,47800.0
2007-08-01 13:50:00,18.32,18.38,18.3,18.37,20600.0,10.82,10.8554,10.8081,10.8495,20600.0
2007-08-01 13:55:00,18.36,18.38,18.35,18.38,24600.0,10.8436,10.8554,10.8377,10.8554,24600.0
2007-08-01 14:00:00,18.36,18.38,18.32,18.36,42200.0,10.8436,10.8554,10.82,10.8436,42200.0
2007-08-01 14:05:00,18.38,18.39,18.34,18.38,46200.0,10.8554,10.8613,10.8318,10.8554,46200.0
2007-08-01 14:10:00,18.38,18.39,18.34,18.39,38000.0,10.8554,10.8613,10.8318,10.8613,38000.0
2007-08-01 14:15:00,18.39,18.4,18.34,18.35,151400.0,10.8613,10.8672,10.8318,10.8377,151400.0
2007-08-01 14:20:00,18.35,18.39,18.35,18.37,34000.0,10.8377,10.8613,10.8377,10.8495,34000.0
2007-08-01 14:25:00,18.38,18.42,18.35,18.39,66400.0,10.8554,10.879,10.8377,10.8613,66400.0
2007-08-01 14:30:00,18.41,18.48,18.4,18.45,88600.0,10.8731,10.9145,10.8672,10.8967,88600.0
2007-08-01 14:35:00,18.45,18.47,18.41,18.41,65600.0,10.8967,10.9085,10.8731,10.8731,65600.0
2007-08-01 14:40:00,18.41,18.43,18.35,18.35,47000.0,10.8731,10.8849,10.8377,10.8377,47000.0
2007-08-01 14:45:00,18.35,18.42,18.33,18.38,65000.0,10.8377,10.879,10.8259,10.8554,65000.0
2007-08-01 14:50:00,18.36,18.38,18.33,18.36,51800.0,10.8436,10.8554,10.8259,10.8436,51800.0
2007-08-01 14:55:00,18.35,18.35,18.28,18.29,80400.0,10.8377,10.8377,10.7963,10.8022,80400.0
2007-08-01 15:00:00,18.28,18.36,18.28,18.32,62200.0,10.7963,10.8436,10.7963,10.82,62200.0
2007-08-01 15:05:00,18.31,18.34,18.23,18.25,77400.0,10.814,10.8318,10.7668,10.7786,77400.0
2007-08-01 15:10:00,18.25,18.33,18.22,18.33,106200.0,10.7786,10.8259,10.7609,10.8259,106200.0
2007-08-01 15:15:00,18.34,18.36,18.28,18.33,80600.0,10.8318,10.8436,10.7963,10.8259,80600.0
2007-08-01 15:20:00,18.33,18.34,18.29,18.3,69600.0,10.8259,10.8318,10.8022,10.8081,69600.0
2007-08-01 15:25:00,18.31,18.39,18.25,18.36,75400.0,10.814,10.8613,10.7786,10.8436,75400.0
2007-08-01 15:30:00,18.36,18.41,18.32,18.34,131000.0,10.8436,10.8731,10.82,10.8318,131000.0
2007-08-01 15:35:00,18.34,18.41,18.32,18.41,77000.0,10.8318,10.8731,10.82,10.8731,77000.0
2007-08-01 15:40:00,18.41,18.46,18.36,18.44,128000.0,10.8731,10.9026,10.8436,10.8908,128000.0
2007-08-01 15:45:00,18.45,18.45,18.41,18.43,100000.0,10.8967,10.8967,10.8731,10.8849,100000.0
2007-08-01 15:50:00,18.42,18.51,18.41,18.5,139600.0,10.879,10.9322,10.8731,10.9263,139600.0
2007-08-01 15:55:00,18.49,18.71,18.49,18.64,447000.0,10.9204,11.0503,10.9204,11.0089,447000.0
2007-08-02 09:30:00,18.52,18.64,18.52,18.63,110200.0,10.9381,11.0089,10.9381,11.003,110200.0
2007-08-02 09:35:00,18.62,18.64,18.55,18.56,65000.0,10.9971,11.0089,10.9558,10.9617,65000.0
2007-08-02 09:40:00,18.56,18.66,18.56,18.65,59800.0,10.9617,11.0208,10.9617,11.0149,59800.0
2007-08-02 09:45:00,18.65,18.67,18.58,18.67,108400.0,11.0149,11.0267,10.9735,11.0267,108400.0
2007-08-02 09:50:00,18.66,18.67,18.61,18.61,111800.0,11.0208,11.0267,10.9912,10.9912,111800.0
2007-08-02 09:55:00,18.61,18.68,18.55,18.66,66800.0,10.9912,11.0326,10.9558,11.0208,66800.0
2007-08-02 10:00:00,18.65,18.66,18.61,18.61,206200.0,11.0149,11.0208,10.9912,10.9912,206200.0
2007-08-02 10:05:00,18.61,18.65,18.58,18.63,63800.0,10.9912,11.0149,10.9735,11.003,63800.0
2007-08-02 10:10:00,18.63,18.66,18.61,18.65,79000.0,11.003,11.0208,10.9912,11.0149,79000.0
2007-08-02 10:15:00,18.65,18.73,18.63,18.63,106600.0,11.0149,11.0621,11.003,11.003,106600.0
2007-08-02 10:20:00,18.63,18.67,18.62,18.66,39600.0,11.003,11.0267,10.9971,11.0208,39600.0
2007-08-02 10:25:00,18.66,18.68,18.61,18.64,48600.0,11.0208,11.0326,10.9912,11.0089,48600.0
2007-08-02 10:30:00,18.63,18.7,18.61,18.68,47400.0,11.003,11.0444,10.9912,11.0326,47400.0
2007-08-02 10:35:00,18.67,18.69,18.64,18.64,45600.0,11.0267,11.0385,11.0089,11.0089,45600.0
2007-08-02 10:40:00,18.63,18.66,18.63,18.64,95200.0,11.003,11.0208,11.003,11.0089,95200.0
2007-08-02 10:45:00,18.64,18.64,18.6,18.61,36200.0,11.0089,11.0089,10.9853,10.9912,36200.0
2007-08-02 10:50:00,18.6,18.6,18.58,18.59,34000.0,10.9853,10.9853,10.9735,10.9794,34000.0
2007-08-02 10:55:00,18.59,18.59,18.56,18.56,30800.0,10.9794,10.9794,10.9617,10.9617,30800.0
2007-08-02 11:00:00,18.63,18.63,18.51,18.54,100400.0,11.003,11.003,10.9322,10.9499,100400.0
2007-08-02 11:05:00,18.55,18.57,18.53,18.53,46400.0,10.9558,10.9676,10.944,10.944,46400.0
2007-08-02 11:10:00,18.53,18.55,18.52,18.54,31000.0,10.944,10.9558,10.9381,10.9499,31000.0
2007-08-02 11:15:00,18.54,18.57,18.52,18.57,66200.0,10.9499,10.9676,10.9381,10.9676,66200.0
2007-08-02 11:20:00,18.56,18.59,18.55,18.58,34800.0,10.9617,10.9794,10.9558,10.9735,34800.0
2007-08-02 11:25:00,18.57,18.6,18.54,18.59,27800.0,10.9676,10.9853,10.9499,10.9794,27800.0
2007-08-02 11:30:00,18.6,18.61,18.56,18.57,44200.0,10.9853,10.9912,10.9617,10.9676,44200.0
2007-08-02 11:35:00,18.57,18.57,18.52,18.53,26400.0,10.9676,10.9676,10.9381,10.944,26400.0
2007-08-02 11:40:00,18.53,18.54,18.52,18.53,24400.0,10.944,10.9499,10.9381,10.944,24400.0
2007-08-02 11:45:00,18.54,18.58,18.53,18.58,26400.0,10.9499,10.9735,10.944,10.9735,26400.0
2007-08-02 11:50:00,18.59,18.63,18.59,18.62,64600.0,10.9794,11.003,10.9794,10.9971,64600.0
2007-08-02 11:55:00,18.63,18.64,18.61,18.63,99800.0,11.003,11.0089,10.9912,11.003,99800.0
2007-08-02 12:00:00,18.63,18.65,18.62,18.62,97800.0,11.003,11.0149,10.9971,10.9971,97800.0
2007-08-02 12:05:00,18.62,18.64,18.61,18.64,54600.0,10.9971,11.0089,10.9912,11.0089,54600.0
2007-08-02 12:10:00,18.64,18.66,18.62,18.64,57000.0,11.0089,11.0208,10.9971,11.0089,57000.0
2007-08-02 12:15:00,18.64,18.64,18.6,18.6,35200.0,11.0089,11.0089,10.9853,10.9853,35200.0
2007-08-02 12:20:00,18.6,18.61,18.59,18.61,31000.0,10.9853,10.9912,10.9794,10.9912,31000.0
2007-08-02 12:25:00,18.61,18.61,18.6,18.61,16800.0,10.9912,10.9912,10.9853,10.9912,16800.0
2007-08-02 12:30:00,18.61,18.61,18.6,18.6,27000.0,10.9912,10.9912,10.9853,10.9853,27000.0
2007-08-02 12:35:00,18.61,18.63,18.61,18.62,32200.0,10.9912,11.003,10.9912,10.9971,32200.0
2007-08-02 12:40:00,18.63,18.63,18.61,18.62,101600.0,11.003,11.003,10.9912,10.9971,101600.0
2007-08-02 12:45:00,18.62,18.67,18.61,18.65,40200.0,10.9971,11.0267,10.9912,11.0149,40200.0
2007-08-02 12:50:00,18.65,18.7,18.65,18.69,87200.0,11.0149,11.0444,11.0149,11.0385,87200.0
2007-08-02 12:55:00,18.7,18.7,18.67,18.68,67800.0,11.0444,11.0444,11.0267,11.0326,67800.0
2007-08-02 13:00:00,18.68,18.68,18.65,18.65,77200.0,11.0326,11.0326,11.0149,11.0149,77200.0
2007-08-02 13:05:00,18.65,18.65,18.63,18.65,48200.0,11.0149,11.0149,11.003,11.0149,48200.0
2007-08-02 13:10:00,18.65,18.66,18.64,18.65,42800.0,11.0149,11.0208,11.0089,11.0149,42800.0
2007-08-02 13:15:00,18.65,18.71,18.64,18.71,62000.0,11.0149,11.0503,11.0089,11.0503,62000.0
2007-08-02 13:20:00,18.71,18.71,18.67,18.68,54600.0,11.0503,11.0503,11.0267,11.0326,54600.0
2007-08-02 13:25:00,18.68,18.68,18.67,18.68,51000.0,11.0326,11.0326,11.0267,11.0326,51000.0
2007-08-02 13:30:00,18.68,18.76,18.68,18.75,218800.0,11.0326,11.0798,11.0326,11.0739,218800.0
2007-08-02 13:35:00,18.75,18.78,18.74,18.74,57800.0,11.0739,11.0916,11.068,11.068,57800.0
2007-08-02 13:40:00,18.74,18.75,18.74,18.74,23200.0,11.068,11.0739,11.068,11.068,23200.0
2007-08-02 13:45:00,18.74,18.75,18.68,18.68,37800.0,11.068,11.0739,11.0326,11.0326,37800.0
2007-08-02 13:50:00,18.68,18.75,18.68,18.74,73400.0,11.0326,11.0739,11.0326,11.068,73400.0
2007-08-02 13:55:00,18.74,18.75,18.74,18.75,44200.0,11.068,11.0739,11.068,11.0739,44200.0
2007-08-02 14:00:00,18.75,18.79,18.75,18.79,75600.0,11.0739,11.0975,11.0739,11.0975,75600.0
2007-08-02 14:05:00,18.79,18.8,18.77,18.8,95600.0,11.0975,11.1034,11.0857,11.1034,95600.0
2007-08-02 14:10:00,18.79,18.81,18.78,18.8,69800.0,11.0975,11.1094,11.0916,11.1034,69800.0
2007-08-02 14:15:00,18.8,18.8,18.77,18.78,80600.0,11.1034,11.1034,11.0857,11.0916,80600.0
2007-08-02 14:20:00,18.78,18.81,18.78,18.79,48000.0,11.0916,11.1094,11.0916,11.0975,48000.0
2007-08-02 14:25:00,18.79,18.8,18.76,18.79,75800.0,11.0975,11.1034,11.0798,11.0975,75800.0
2007-08-02 14:30:00,18.79,18.85,18.79,18.8,97000.0,11.0975,11.133,11.0975,11.1034,97000.0
2007-08-02 14:35:00,18.8,18.8,18.75,18.75,91200.0,11.1034,11.1034,11.0739,11.0739,91200.0
2007-08-02 14:40:00,18.75,18.81,18.75,18.79,53600.0,11.0739,11.1094,11.0739,11.0975,53600.0
2007-08-02 14:45:00,18.79,18.82,18.79,18.82,62000.0,11.0975,11.1153,11.0975,11.1153,62000.0
2007-08-02 14:50:00,18.82,18.86,18.82,18.83,109000.0,11.1153,11.1389,11.1153,11.1212,109000.0
2007-08-02 14:55:00,18.83,18.83,18.79,18.81,65400.0,11.1212,11.1212,11.0975,11.1094,65400.0
2007-08-02 15:00:00,18.81,18.83,18.78,18.83,91800.0,11.1094,11.1212,11.0916,11.1212,91800.0
2007-08-02 15:05:00,18.83,18.86,18.81,18.86,99800.0,11.1212,11.1389,11.1094,11.1389,99800.0
2007-08-02 15:10:00,18.86,18.86,18.83,18.85,71400.0,11.1389,11.1389,11.1212,11.133,71400.0
2007-08-02 15:15:00,18.85,18.86,18.84,18.86,64600.0,11.133,11.1389,11.1271,11.1389,64600.0
2007-08-02 15:20:00,18.86,18.9,18.86,18.88,132400.0,11.1389,11.1625,11.1389,11.1507,132400.0
2007-08-02 15:25:00,18.88,18.96,18.88,18.95,103800.0,11.1507,11.1979,11.1507,11.192,103800.0
2007-08-02 15:30:00,18.95,18.97,18.93,18.93,147200.0,11.192,11.2038,11.1802,11.1802,147200.0
2007-08-02 15:35:00,18.93,18.93,18.87,18.89,160200.0,11.1802,11.1802,11.1448,11.1566,160200.0
2007-08-02 15:40:00,18.89,18.9,18.86,18.87,107000.0,11.1566,11.1625,11.1389,11.1448,107000.0
2007-08-02 15:45:00,18.86,18.9,18.86,18.88,108800.0,11.1389,11.1625,11.1389,11.1507,108800.0
2007-08-02 15:50:00,18.88,18.88,18.83,18.83,1250600.0,11.1507,11.1507,11.1212,11.1212,1250600.0
2007-08-02 15:55:00,18.83,18.88,18.83,18.84,435200.0,11.1212,11.1507,11.1212,11.1271,435200.0
2007-08-03 09:30:00,18.88,18.88,18.75,18.76,77200.0,11.1507,11.1507,11.0739,11.0798,77200.0
2007-08-03 09:35:00,18.76,18.77,18.71,18.77,254200.0,11.0798,11.0857,11.0503,11.0857,254200.0
2007-08-03 09:40:00,18.76,18.77,18.67,18.68,39800.0,11.0798,11.0857,11.0267,11.0326,39800.0
2007-08-03 09:45:00,18.68,18.7,18.61,18.61,94200.0,11.0326,11.0444,10.9912,10.9912,94200.0
2007-08-03 09:50:00,18.61,18.7,18.61,18.7,100600.0,10.9912,11.0444,10.9912,11.0444,100600.0
2007-08-03 09:55:00,18.68,18.72,18.61,18.65,74000.0,11.0326,11.0562,10.9912,11.0149,74000.0
2007-08-03 10:00:00,18.65,18.65,18.61,18.61,88000.0,11.0149,11.0149,10.9912,10.9912,88000.0
2007-08-03 10:05:00,18.61,18.63,18.57,18.58,120200.0,10.9912,11.003,10.9676,10.9735,120200.0
2007-08-03 10:10:00,18.58,18.59,18.56,18.56,58800.0,10.9735,10.9794,10.9617,10.9617,58800.0
2007-08-03 10:15:00,18.56,18.58,18.52,18.54,98800.0,10.9617,10.9735,10.9381,10.9499,98800.0
2007-08-03 10:20:00,18.54,18.57,18.5,18.57,341200.0,10.9499,10.9676,10.9263,10.9676,341200.0
2007-08-03 10:25:00,18.57,18.57,18.56,18.57,50600.0,10.9676,10.9676,10.9617,10.9676,50600.0
2007-08-03 10:30:00,18.57,18.6,18.53,18.54,79200.0,10.9676,10.9853,10.944,10.9499,79200.0
2007-08-03 10:35:00,18.53,18.57,18.53,18.54,59800.0,10.944,10.9676,10.944,10.9499,59800.0
2007-08-03 10:40:00,18.53,18.59,18.53,18.55,74400.0,10.944,10.9794,10.944,10.9558,74400.0
2007-08-03 10:45:00,18.55,18.56,18.5,18.56,58000.0,10.9558,10.9617,10.9263,10.9617,58000.0
2007-08-03 10:50:00,18.57,18.61,18.56,18.61,137800.0,10.9676,10.9912,10.9617,10.9912,137800.0
2007-08-03 10:55:00,18.6,18.61,18.57,18.57,73200.0,10.9853,10.9912,10.9676,10.9676,73200.0
2007-08-03 11:00:00,18.58,18.64,18.58,18.62,96600.0,10.9735,11.0089,10.9735,10.9971,96600.0
2007-08-03 11:05:00,18.63,18.63,18.6,18.61,27800.0,11.003,11.003,10.9853,10.9912,27800.0
2007-08-03 11:10:00,18.6,18.7,18.6,18.63,79200.0,10.9853,11.0444,10.9853,11.003,79200.0
2007-08-03 11:15:00,18.62,18.62,18.58,18.61,18400.0,10.9971,10.9971,10.9735,10.9912,18400.0
2007-08-03 11:20:00,18.61,18.65,18.6,18.62,41800.0,10.9912,11.0149,10.9853,10.9971,41800.0
2007-08-03 11:25:00,18.62,18.68,18.62,18.68,5655000.0,10.9971,11.0326,10.9971,11.0326,5655000.0
2007-08-03 11:30:00,18.68,18.72,18.68,18.69,71400.0,11.0326,11.0562,11.0326,11.0385,71400.0
2007-08-03 11:35:00,18.69,18.72,18.67,18.69,68400.0,11.0385,11.0562,11.0267,11.0385,68400.0
2007-08-03 11:40:00,18.7,18.72,18.69,18.7,48400.0,11.0444,11.0562,11.0385,11.0444,48400.0
2007-08-03 11:45:00,18.7,18.75,18.69,18.74,47000.0,11.0444,11.0739,11.0385,11.068,47000.0
2007-08-03 11:50:00,18.74,18.75,18.7,18.73,65600.0,11.068,11.0739,11.0444,11.0621,65600.0
2007-08-03 11:55:00,18.74,18.75,18.72,18.74,29800.0,11.068,11.0739,11.0562,11.068,29800.0
2007-08-03 12:00:00,18.74,18.77,18.73,18.77,33400.0,11.068,11.0857,11.0621,11.0857,33400.0
2007-08-03 12:05:00,18.76,18.76,18.73,18.75,32600.0,11.0798,11.0798,11.0621,11.0739,32600.0
2007-08-03 12:10:00,18.76,18.8,18.76,18.78,64600.0,11.0798,11.1034,11.0798,11.0916,64600.0
2007-08-03 12:15:00,18.78,18.84,18.78,18.8,75200.0,11.0916,11.1271,11.0916,11.1034,75200.0
2007-08-03 12:20:00,18.8,18.82,18.77,18.79,58000.0,11.1034,11.1153,11.0857,11.0975,58000.0
2007-08-03 12:25:00,18.78,18.78,18.74,18.75,20400.0,11.0916,11.0916,11.068,11.0739,20400.0
2007-08-03 12:30:00,18.75,18.77,18.74,18.74,46000.0,11.0739,11.0857,11.068,11.068,46000.0
2007-08-03 12:35:00,18.74,18.75,18.72,18.75,25800.0,11.068,11.0739,11.0562,11.0739,25800.0
2007-08-03 12:40:00,18.75,18.75,18.73,18.73,24600.0,11.0739,11.0739,11.0621,11.0621,24600.0
2007-08-03 12:45:00,18.73,18.73,18.69,18.7,35200.0,11.0621,11.0621,11.0385,11.0444,35200.0
2007-08-03 12:50:00,18.7,18.7,18.67,18.67,29600.0,11.0444,11.0444,11.0267,11.0267,29600.0
2007-08-03 12:55:00,18.67,18.68,18.66,18.67,26200.0,11.0267,11.0326,11.0208,11.0267,26200.0
2007-08-03 13:00:00,18.67,18.68,18.67,18.67,6800.0,11.0267,11.0326,11.0267,11.0267,6800.0
2007-08-03 13:05:00,18.67,18.7,18.67,18.7,34200.0,11.0267,11.0444,11.0267,11.0444,34200.0
2007-08-03 13:10:00,18.7,18.7,18.68,18.68,24800.0,11.0444,11.0444,11.0326,11.0326,24800.0
2007-08-03 13:15:00,18.68,18.71,18.68,18.68,46600.0,11.0326,11.0503,11.0326,11.0326,46600.0
2007-08-03 13:20:00,18.68,18.7,18.68,18.7,29800.0,11.0326,11.0444,11.0326,11.0444,29800.0
2007-08-03 13:25:00,18.7,18.73,18.69,18.72,39000.0,11.0444,11.0621,11.0385,11.0562,39000.0
2007-08-03 13:30:00,18.72,18.74,18.71,18.74,48200.0,11.0562,11.068,11.0503,11.068,48200.0
2007-08-03 13:35:00,18.74,18.74,18.73,18.74,27400.0,11.068,11.068,11.0621,11.068,27400.0
2007-08-03 13:40:00,18.74,18.77,18.74,18.75,66000.0,11.068,11.0857,11.068,11.0739,66000.0
2007-08-03 13:45:00,18.75,18.78,18.75,18.78,35200.0,11.0739,11.0916,11.0739,11.0916,35200.0
2007-08-03 13:50:00,18.78,18.79,18.77,18.78,38200.0,11.0916,11.0975,11.0857,11.0916,38200.0
2007-08-03 13:55:00,18.79,18.8,18.77,18.78,71000.0,11.0975,11.1034,11.0857,11.0916,71000.0
2007-08-03 14:00:00,18.78,18.81,18.77,18.79,61000.0,11.0916,11.1094,11.0857,11.0975,61000.0
2007-08-03 14:05:00,18.79,18.8,18.75,18.75,52600.0,11.0975,11.1034,11.0739,11.0739,52600.0
2007-08-03 14:10:00,18.75,18.75,18.72,18.73,62600.0,11.0739,11.0739,11.0562,11.0621,62600.0
2007-08-03 14:15:00,18.73,18.73,18.68,18.71,70800.0,11.0621,11.0621,11.0326,11.0503,70800.0
2007-08-03 14:20:00,18.71,18.71,18.68,18.69,45400.0,11.0503,11.0503,11.0326,11.0385,45400.0
2007-08-03 14:25:00,18.68,18.68,18.63,18.63,91400.0,11.0326,11.0326,11.003,11.003,91400.0
2007-08-03 14:30:00,18.63,18.67,18.63,18.66,58600.0,11.003,11.0267,11.003,11.0208,58600.0
2007-08-03 14:35:00,18.66,18.66,18.61,18.61,79000.0,11.0208,11.0208,10.9912,10.9912,79000.0
2007-08-03 14:40:00,18.62,18.62,18.58,18.58,267400.0,10.9971,10.9971,10.9735,10.9735,267400.0
2007-08-03 14:45:00,18.58,18.58,18.52,18.52,119000.0,10.9735,10.9735,10.9381,10.9381,119000.0
2007-08-03 14:50:00,18.51,18.57,18.5,18.56,106200.0,10.9322,10.9676,10.9263,10.9617,106200.0
2007-08-03 14:55:00,18.56,18.57,18.53,18.55,80400.0,10.9617,10.9676,10.944,10.9558,80400.0
2007-08-03 15:00:00,18.56,18.56,18.49,18.53,129000.0,10.9617,10.9617,10.9204,10.944,129000.0
2007-08-03 15:05:00,18.53,18.54,18.5,18.51,70000.0,10.944,10.9499,10.9263,10.9322,70000.0
2007-08-03 15:10:00,18.51,18.56,18.5,18.54,100200.0,10.9322,10.9617,10.9263,10.9499,100200.0
2007-08-03 15:15:00,18.54,18.56,18.52,18.55,119600.0,10.9499,10.9617,10.9381,10.9558,119600.0
2007-08-03 15:20:00,18.56,18.57,18.52,18.54,120800.0,10.9617,10.9676,10.9381,10.9499,120800.0
2007-08-03 15:25:00,18.54,18.55,18.49,18.5,151600.0,10.9499,10.9558,10.9204,10.9263,151600.0
2007-08-03 15:30:00,18.5,18.56,18.49,18.55,119000.0,10.9263,10.9617,10.9204,10.9558,119000.0
2007-08-03 15:35:00,18.55,18.56,18.52,18.52,102600.0,10.9558,10.9617,10.9381,10.9381,102600.0
2007-08-03 15:40:00,18.52,18.56,18.5,18.54,122600.0,10.9381,10.9617,10.9263,10.9499,122600.0
2007-08-03 15:45:00,18.54,18.56,18.51,18.54,181400.0,10.9499,10.9617,10.9322,10.9499,181400.0
2007-08-03 15:50:00,18.54,18.54,18.47,18.47,234200.0,10.9499,10.9499,10.9085,10.9085,234200.0
2007-08-03 15:55:00,18.47,18.48,18.38,18.39,262600.0,10.9085,10.9145,10.8554,10.8613,262600.0
2007-08-06 09:30:00,18.48,18.61,18.47,18.59,92200.0,10.9145,10.9912,10.9085,10.9794,92200.0
2007-08-06 09:35:00,18.59,18.59,18.47,18.47,170400.0,10.9794,10.9794,10.9085,10.9085,170400.0
2007-08-06 09:40:00,18.47,18.48,18.41,18.45,121200.0,10.9085,10.9145,10.8731,10.8967,121200.0
2007-08-06 09:45:00,18.44,18.49,18.42,18.48,103600.0,10.8908,10.9204,10.879,10.9145,103600.0
2007-08-06 09:50:00,18.48,18.55,18.44,18.54,130400.0,10.9145,10.9558,10.8908,10.9499,130400.0
2007-08-06 09:55:00,18.55,18.6,18.52,18.6,97400.0,10.9558,10.9853,10.9381,10.9853,97400.0
2007-08-06 10:00:00,18.6,18.6,18.54,18.56,89600.0,10.9853,10.9853,10.9499,10.9617,89600.0
2007-08-06 10:05:00,18.56,18.63,18.55,18.56,96000.0,10.9617,11.003,10.9558,10.9617,96000.0
2007-08-06 10:10:00,18.55,18.55,18.49,18.53,87600.0,10.9558,10.9558,10.9204,10.944,87600.0
2007-08-06 10:15:00,18.54,18.59,18.52,18.53,69600.0,10.9499,10.9794,10.9381,10.944,69600.0
2007-08-06 10:20:00,18.53,18.58,18.52,18.54,85200.0,10.944,10.9735,10.9381,10.9499,85200.0
2007-08-06 10:25:00,18.54,18.55,18.51,18.52,104600.0,10.9499,10.9558,10.9322,10.9381,104600.0
2007-08-06 10:30:00,18.51,18.55,18.51,18.53,91800.0,10.9322,10.9558,10.9322,10.944,91800.0
2007-08-06 10:35:00,18.53,18.6,18.53,18.59,71800.0,10.944,10.9853,10.944,10.9794,71800.0
2007-08-06 10:40:00,18.59,18.66,18.59,18.64,107200.0,10.9794,11.0208,10.9794,11.0089,107200.0
2007-08-06 10:45:00,18.64,18.65,18.6,18.61,78000.0,11.0089,11.0149,10.9853,10.9912,78000.0
2007-08-06 10:50:00,18.61,18.61,18.54,18.55,71600.0,10.9912,10.9912,10.9499,10.9558,71600.0
2007-08-06 10:55:00,18.54,18.67,18.53,18.65,75800.0,10.9499,11.0267,10.944,11.0149,75800.0
2007-08-06 11:00:00,18.65,18.65,18.58,18.62,134200.0,11.0149,11.0149,10.9735,10.9971,134200.0
2007-08-06 11:05:00,18.62,18.66,18.6,18.63,211000.0,10.9971,11.0208,10.9853,11.003,211000.0
2007-08-06 11:10:00,18.63,18.63,18.61,18.61,87400.0,11.003,11.003,10.9912,10.9912,87400.0
2007-08-06 11:15:00,18.61,18.63,18.6,18.62,138400.0,10.9912,11.003,10.9853,10.9971,138400.0
2007-08-06 11:20:00,18.63,18.63,18.59,18.61,206600.0,11.003,11.003,10.9794,10.9912,206600.0
2007-08-06 11:25:00,18.62,18.67,18.61,18.66,82800.0,10.9971,11.0267,10.9912,11.0208,82800.0
2007-08-06 11:30:00,18.66,18.66,18.59,18.59,122400.0,11.0208,11.0208,10.9794,10.9794,122400.0
2007-08-06 11:35:00,18.59,18.61,18.58,18.58,89400.0,10.9794,10.9912,10.9735,10.9735,89400.0
2007-08-06 11:40:00,18.59,18.6,18.58,18.6,117400.0,10.9794,10.9853,10.9735,10.9853,117400.0
2007-08-06 11:45:00,18.6,18.7,18.6,18.7,66800.0,10.9853,11.0444,10.9853,11.0444,66800.0
2007-08-06 11:50:00,18.69,18.77,18.69,18.74,93000.0,11.0385,11.0857,11.0385,11.068,93000.0
2007-08-06 11:55:00,18.73,18.74,18.66,18.66,54000.0,11.0621,11.068,11.0208,11.0208,54000.0
2007-08-06 12:00:00,18.66,18.68,18.61,18.61,68800.0,11.0208,11.0326,10.9912,10.9912,68800.0
2007-08-06 12:05:00,18.6,18.65,18.59,18.62,53200.0,10.9853,11.0149,10.9794,10.9971,53200.0
2007-08-06 12:10:00,18.62,18.64,18.61,18.61,37200.0,10.9971,11.0089,10.9912,10.9912,37200.0
2007-08-06 12:15:00,18.62,18.63,18.56,18.56,56000.0,10.9971,11.003,10.9617,10.9617,56000.0
2007-08-06 12:20:00,18.56,18.57,18.53,18.56,66600.0,10.9617,10.9676,10.944,10.9617,66600.0
2007-08-06 12:25:00,18.56,18.57,18.53,18.57,33000.0,10.9617,10.9676,10.944,10.9676,33000.0
2007-08-06 12:30:00,18.57,18.59,18.56,18.59,49000.0,10.9676,10.9794,10.9617,10.9794,49000.0
2007-08-06 12:35:00,18.59,18.65,18.59,18.65,48000.0,10.9794,11.0149,10.9794,11.0149,48000.0
2007-08-06 12:40:00,18.65,18.65,18.62,18.63,67400.0,11.0149,11.0149,10.9971,11.003,67400.0
2007-08-06 12:45:00,18.63,18.65,18.63,18.64,62800.0,11.003,11.0149,11.003,11.0089,62800.0
2007-08-06 12:50:00,18.65,18.68,18.64,18.66,40200.0,11.0149,11.0326,11.0089,11.0208,40200.0
2007-08-06 12:55:00,18.66,18.66,18.64,18.65,55000.0,11.0208,11.0208,11.0089,11.0149,55000.0
2007-08-06 13:00:00,18.65,18.65,18.64,18.65,36400.0,11.0149,11.0149,11.0089,11.0149,36400.0
2007-08-06 13:05:00,18.65,18.65,18.59,18.61,86800.0,11.0149,11.0149,10.9794,10.9912,86800.0
2007-08-06 13:10:00,18.61,18.63,18.58,18.62,65400.0,10.9912,11.003,10.9735,10.9971,65400.0
2007-08-06 13:15:00,18.63,18.64,18.62,18.63,45600.0,11.003,11.0089,10.9971,11.003,45600.0
2007-08-06 13:20:00,18.64,18.64,18.6,18.63,47600.0,11.0089,11.0089,10.9853,11.003,47600.0
2007-08-06 13:25:00,18.63,18.64,18.59,18.59,53200.0,11.003,11.0089,10.9794,10.9794,53200.0
2007-08-06 13:30:00,18.59,18.59,18.55,18.56,46400.0,10.9794,10.9794,10.9558,10.9617,46400.0
2007-08-06 13:35:00,18.57,18.57,18.53,18.54,50200.0,10.9676,10.9676,10.944,10.9499,50200.0
2007-08-06 13:40:00,18.54,18.55,18.51,18.51,39200.0,10.9499,10.9558,10.9322,10.9322,39200.0
2007-08-06 13:45:00,18.52,18.52,18.45,18.45,69800.0,10.9381,10.9381,10.8967,10.8967,69800.0
2007-08-06 13:50:00,18.45,18.49,18.45,18.49,65400.0,10.8967,10.9204,10.8967,10.9204,65400.0
2007-08-06 13:55:00,18.5,18.5,18.41,18.42,85400.0,10.9263,10.9263,10.8731,10.879,85400.0
2007-08-06 14:00:00,18.42,18.42,18.38,18.39,92000.0,10.879,10.879,10.8554,10.8613,92000.0
2007-08-06 14:05:00,18.39,18.44,18.36,18.43,146400.0,10.8613,10.8908,10.8436,10.8849,146400.0
2007-08-06 14:10:00,18.43,18.43,18.38,18.41,80800.0,10.8849,10.8849,10.8554,10.8731,80800.0
2007-08-06 14:15:00,18.42,18.48,18.41,18.48,151400.0,10.879,10.9145,10.8731,10.9145,151400.0
2007-08-06 14:20:00,18.48,18.48,18.41,18.42,118600.0,10.9145,10.9145,10.8731,10.879,118600.0
2007-08-06 14:25:00,18.42,18.48,18.42,18.46,59000.0,10.879,10.9145,10.879,10.9026,59000.0
2007-08-06 14:30:00,18.47,18.54,18.47,18.53,74600.0,10.9085,10.9499,10.9085,10.944,74600.0
2007-08-06 14:35:00,18.53,18.59,18.5,18.59,98000.0,10.944,10.9794,10.9263,10.9794,98000.0
2007-08-06 14:40:00,18.59,18.64,18.59,18.63,81800.0,10.9794,11.0089,10.9794,11.003,81800.0
2007-08-06 14:45:00,18.63,18.64,18.61,18.61,35400.0,11.003,11.0089,10.9912,10.9912,35400.0
2007-08-06 14:50:00,18.61,18.61,18.59,18.61,69000.0,10.9912,10.9912,10.9794,10.9912,69000.0
2007-08-06 14:55:00,18.61,18.61,18.58,18.61,66200.0,10.9912,10.9912,10.9735,10.9912,66200.0
2007-08-06 15:00:00,18.61,18.66,18.61,18.63,77600.0,10.9912,11.0208,10.9912,11.003,77600.0
2007-08-06 15:05:00,18.63,18.66,18.62,18.65,125200.0,11.003,11.0208,10.9971,11.0149,125200.0
2007-08-06 15:10:00,18.65,18.65,18.64,18.64,56400.0,11.0149,11.0149,11.0089,11.0089,56400.0
2007-08-06 15:15:00,18.64,18.66,18.63,18.65,133200.0,11.0089,11.0208,11.003,11.0149,133200.0
2007-08-06 15:20:00,18.65,18.65,18.62,18.63,81800.0,11.0149,11.0149,10.9971,11.003,81800.0
2007-08-06 15:25:00,18.63,18.63,18.6,18.6,82200.0,11.003,11.003,10.9853,10.9853,82200.0
2007-08-06 15:30:00,18.6,18.6,18.57,18.57,62000.0,10.9853,10.9853,10.9676,10.9676,62000.0
2007-08-06 15:35:00,18.58,18.58,18.55,18.55,127800.0,10.9735,10.9735,10.9558,10.9558,127800.0
2007-08-06 15:40:00,18.55,18.55,18.54,18.54,99600.0,10.9558,10.9558,10.9499,10.9499,99600.0
2007-08-06 15:45:00,18.55,18.55,18.54,18.54,145200.0,10.9558,10.9558,10.9499,10.9499,145200.0
2007-08-06 15:50:00,18.54,18.54,18.53,18.54,133800.0,10.9499,10.9499,10.944,10.9499,133800.0
2007-08-06 15:55:00,18.53,18.53,18.48,18.53,385800.0,10.944,10.944,10.9145,10.944,385800.0
2007-08-07 09:30:00,18.3,18.54,18.21,18.34,132200.0,10.8933,11.0362,10.8397,10.9171,132200.0
2007-08-07 09:35:00,18.34,18.34,18.19,18.21,85400.0,10.9171,10.9171,10.8278,10.8397,85400.0
2007-08-07 09:40:00,18.2,18.27,18.18,18.25,49800.0,10.8338,10.8754,10.8219,10.8635,49800.0
2007-08-07 09:45:00,18.25,18.32,18.25,18.29,62600.0,10.8635,10.9052,10.8635,10.8873,62600.0
2007-08-07 09:50:00,18.3,18.34,18.3,18.32,35000.0,10.8933,10.9171,10.8933,10.9052,35000.0
2007-08-07 09:55:00,18.33,18.34,18.31,18.34,60400.0,10.9112,10.9171,10.8993,10.9171,60400.0
2007-08-07 10:00:00,18.34,18.36,18.33,18.35,97200.0,10.9171,10.929,10.9112,10.9231,97200.0
2007-08-07 10:05:00,18.35,18.35,18.33,18.33,58000.0,10.9231,10.9231,10.9112,10.9112,58000.0
2007-08-07 10:10:00,18.34,18.34,18.32,18.32,60600.0,10.9171,10.9171,10.9052,10.9052,60600.0
2007-08-07 10:15:00,18.32,18.34,18.32,18.34,46600.0,10.9052,10.9171,10.9052,10.9171,46600.0
2007-08-07 10:20:00,18.34,18.35,18.34,18.35,66800.0,10.9171,10.9231,10.9171,10.9231,66800.0
2007-08-07 10:25:00,18.35,18.36,18.35,18.36,80000.0,10.9231,10.929,10.9231,10.929,80000.0
2007-08-07 10:30:00,18.36,18.36,18.34,18.35,80800.0,10.929,10.929,10.9171,10.9231,80800.0
2007-08-07 10:35:00,18.36,18.36,18.33,18.33,36400.0,10.929,10.929,10.9112,10.9112,36400.0
2007-08-07 10:40:00,18.33,18.38,18.32,18.35,83600.0,10.9112,10.9409,10.9052,10.9231,83600.0
2007-08-07 10:45:00,18.34,18.42,18.34,18.4,80200.0,10.9171,10.9647,10.9171,10.9528,80200.0
2007-08-07 10:50:00,18.4,18.43,18.4,18.42,32200.0,10.9528,10.9707,10.9528,10.9647,32200.0
2007-08-07 10:55:00,18.42,18.42,18.36,18.37,55000.0,10.9647,10.9647,10.929,10.935,55000.0
2007-08-07 11:00:00,18.37,18.41,18.36,18.41,37800.0,10.935,10.9588,10.929,10.9588,37800.0
2007-08-07 11:05:00,18.41,18.43,18.4,18.43,59600.0,10.9588,10.9707,10.9528,10.9707,59600.0
2007-08-07 11:10:00,18.43,18.48,18.43,18.48,52000.0,10.9707,11.0004,10.9707,11.0004,52000.0
2007-08-07 11:15:00,18.47,18.5,18.46,18.5,32200.0,10.9945,11.0124,10.9885,11.0124,32200.0
2007-08-07 11:20:00,18.5,18.51,18.49,18.51,38800.0,11.0124,11.0183,11.0064,11.0183,38800.0
2007-08-07 11:25:00,18.51,18.52,18.5,18.52,21000.0,11.0183,11.0243,11.0124,11.0243,21000.0
2007-08-07 11:30:00,18.52,18.54,18.5,18.52,41400.0,11.0243,11.0362,11.0124,11.0243,41400.0
2007-08-07 11:35:00,18.51,18.53,18.5,18.53,35800.0,11.0183,11.0302,11.0124,11.0302,35800.0
2007-08-07 11:40:00,18.53,18.58,18.53,18.57,67000.0,11.0302,11.06,11.0302,11.054,67000.0
2007-08-07 11:45:00,18.57,18.61,18.57,18.59,55600.0,11.054,11.0778,11.054,11.0659,55600.0
2007-08-07 11:50:00,18.59,18.61,18.58,18.61,51000.0,11.0659,11.0778,11.06,11.0778,51000.0
2007-08-07 11:55:00,18.61,18.61,18.58,18.59,30600.0,11.0778,11.0778,11.06,11.0659,30600.0
2007-08-07 12:00:00,18.59,18.59,18.57,18.59,23000.0,11.0659,11.0659,11.054,11.0659,23000.0
2007-08-07 12:05:00,18.6,18.67,18.58,18.65,59800.0,11.0719,11.1135,11.06,11.1016,59800.0
2007-08-07 12:10:00,18.66,18.72,18.66,18.67,103400.0,11.1076,11.1433,11.1076,11.1135,103400.0
2007-08-07 12:15:00,18.66,18.7,18.65,18.67,77200.0,11.1076,11.1314,11.1016,11.1135,77200.0
2007-08-07 12:20:00,18.66,18.68,18.64,18.67,47000.0,11.1076,11.1195,11.0957,11.1135,47000.0
2007-08-07 12:25:00,18.66,18.66,18.64,18.65,42200.0,11.1076,11.1076,11.0957,11.1016,42200.0
2007-08-07 12:30:00,18.65,18.73,18.65,18.72,42400.0,11.1016,11.1493,11.1016,11.1433,42400.0
2007-08-07 12:35:00,18.72,18.75,18.72,18.74,42400.0,11.1433,11.1612,11.1433,11.1552,42400.0
2007-08-07 12:40:00,18.73,18.74,18.73,18.73,36800.0,11.1493,11.1552,11.1493,11.1493,36800.0
2007-08-07 12:45:00,18.73,18.74,18.71,18.72,59600.0,11.1493,11.1552,11.1374,11.1433,59600.0
2007-08-07 12:50:00,18.72,18.74,18.7,18.71,45400.0,11.1433,11.1552,11.1314,11.1374,45400.0
2007-08-07 12:55:00,18.71,18.72,18.69,18.69,29000.0,11.1374,11.1433,11.1255,11.1255,29000.0
2007-08-07 13:00:00,18.68,18.72,18.68,18.71,39800.0,11.1195,11.1433,11.1195,11.1374,39800.0
2007-08-07 13:05:00,18.72,18.77,18.72,18.77,38000.0,11.1433,11.1731,11.1433,11.1731,38000.0
2007-08-07 13:10:00,18.77,18.77,18.73,18.77,62400.0,11.1731,11.1731,11.1493,11.1731,62400.0
2007-08-07 13:15:00,18.77,18.78,18.73,18.73,63200.0,11.1731,11.179,11.1493,11.1493,63200.0
2007-08-07 13:20:00,18.74,18.78,18.73,18.76,71400.0,11.1552,11.179,11.1493,11.1671,71400.0
2007-08-07 13:25:00,18.77,18.79,18.75,18.77,55200.0,11.1731,11.185,11.1612,11.1731,55200.0
2007-08-07 13:30:00,18.76,18.78,18.76,18.76,32600.0,11.1671,11.179,11.1671,11.1671,32600.0
2007-08-07 13:35:00,18.76,18.79,18.75,18.78,40200.0,11.1671,11.185,11.1612,11.179,40200.0
2007-08-07 13:40:00,18.78,18.83,18.78,18.81,45800.0,11.179,11.2088,11.179,11.1969,45800.0
2007-08-07 13:45:00,18.81,18.82,18.8,18.81,48200.0,11.1969,11.2028,11.1909,11.1969,48200.0
2007-08-07 13:50:00,18.81,18.81,18.79,18.81,37400.0,11.1969,11.1969,11.185,11.1969,37400.0
2007-08-07 13:55:00,18.81,18.83,18.81,18.82,58600.0,11.1969,11.2088,11.1969,11.2028,58600.0
2007-08-07 14:00:00,18.83,18.87,18.83,18.86,67800.0,11.2088,11.2326,11.2088,11.2266,67800.0
2007-08-07 14:05:00,18.86,18.9,18.86,18.88,73200.0,11.2266,11.2505,11.2266,11.2386,73200.0
2007-08-07 14:10:00,18.88,18.92,18.84,18.86,84200.0,11.2386,11.2624,11.2147,11.2266,84200.0
2007-08-07 14:15:00,18.85,18.91,18.68,18.75,170600.0,11.2207,11.2564,11.1195,11.1612,170600.0
2007-08-07 14:20:00,18.75,18.86,18.75,18.83,115800.0,11.1612,11.2266,11.1612,11.2088,115800.0
2007-08-07 14:25:00,18.82,18.89,18.76,18.78,96200.0,11.2028,11.2445,11.1671,11.179,96200.0
2007-08-07 14:30:00,18.78,18.81,18.73,18.76,103400.0,11.179,11.1969,11.1493,11.1671,103400.0
2007-08-07 14:35:00,18.77,18.77,18.65,18.68,245200.0,11.1731,11.1731,11.1016,11.1195,245200.0
2007-08-07 14:40:00,18.67,18.7,18.66,18.68,165400.0,11.1135,11.1314,11.1076,11.1195,165400.0
2007-08-07 14:45:00,18.67,18.68,18.61,18.64,188600.0,11.1135,11.1195,11.0778,11.0957,188600.0
2007-08-07 14:50:00,18.64,18.7,18.59,18.61,144600.0,11.0957,11.1314,11.0659,11.0778,144600.0
2007-08-07 14:55:00,18.6,18.68,18.59,18.68,127800.0,11.0719,11.1195,11.0659,11.1195,127800.0
2007-08-07 15:00:00,18.68,18.72,18.67,18.71,207200.0,11.1195,11.1433,11.1135,11.1374,207200.0
2007-08-07 15:05:00,18.7,18.73,18.68,18.71,250600.0,11.1314,11.1493,11.1195,11.1374,250600.0
2007-08-07 15:10:00,18.71,18.72,18.7,18.7,125000.0,11.1374,11.1433,11.1314,11.1314,125000.0
2007-08-07 15:15:00,18.7,18.71,18.69,18.71,198200.0,11.1314,11.1374,11.1255,11.1374,198200.0
2007-08-07 15:20:00,18.71,18.72,18.66,18.69,162800.0,11.1374,11.1433,11.1076,11.1255,162800.0
2007-08-07 15:25:00,18.69,18.72,18.68,18.71,90600.0,11.1255,11.1433,11.1195,11.1374,90600.0
2007-08-07 15:30:00,18.71,18.77,18.7,18.77,208000.0,11.1374,11.1731,11.1314,11.1731,208000.0
2007-08-07 15:35:00,18.76,18.81,18.76,18.8,143000.0,11.1671,11.1969,11.1671,11.1909,143000.0
2007-08-07 15:40:00,18.8,18.8,18.77,18.79,165200.0,11.1909,11.1909,11.1731,11.185,165200.0
2007-08-07 15:45:00,18.78,18.81,18.76,18.76,174800.0,11.179,11.1969,11.1671,11.1671,174800.0
2007-08-07 15:50:00,18.77,18.77,18.7,18.7,176200.0,11.1731,11.1731,11.1314,11.1314,176200.0
2007-08-07 15:55:00,18.71,18.72,18.7,18.72,236400.0,11.1374,11.1433,11.1314,11.1433,236400.0
2007-08-08 09:30:00,18.91,19.1,18.9,19.06,232400.0,11.2564,11.3695,11.2505,11.3457,232400.0
2007-08-08 09:35:00,19.05,19.06,19.0,19.03,90400.0,11.3397,11.3457,11.31,11.3278,90400.0
2007-08-08 09:40:00,19.02,19.1,19.0,19.1,92600.0,11.3219,11.3695,11.31,11.3695,92600.0
2007-08-08 09:45:00,19.09,19.1,19.05,19.1,65400.0,11.3636,11.3695,11.3397,11.3695,65400.0
2007-08-08 09:50:00,19.1,19.14,19.1,19.14,90800.0,11.3695,11.3933,11.3695,11.3933,90800.0
2007-08-08 09:55:00,19.14,19.14,19.06,19.08,76600.0,11.3933,11.3933,11.3457,11.3576,76600.0
2007-08-08 10:00:00,19.08,19.11,19.07,19.1,93000.0,11.3576,11.3755,11.3517,11.3695,93000.0
2007-08-08 10:05:00,19.1,19.11,19.09,19.11,60000.0,11.3695,11.3755,11.3636,11.3755,60000.0
2007-08-08 10:10:00,19.1,19.14,19.09,19.13,67800.0,11.3695,11.3933,11.3636,11.3874,67800.0
2007-08-08 10:15:00,19.11,19.19,19.11,19.18,103800.0,11.3755,11.4231,11.3755,11.4171,103800.0
2007-08-08 10:20:00,19.19,19.25,19.18,19.23,119200.0,11.4231,11.4588,11.4171,11.4469,119200.0
2007-08-08 10:25:00,19.23,19.25,19.2,19.2,119400.0,11.4469,11.4588,11.429,11.429,119400.0
2007-08-08 10:30:00,19.2,19.2,19.15,19.18,148600.0,11.429,11.429,11.3993,11.4171,148600.0
2007-08-08 10:35:00,19.17,19.18,19.16,19.18,101200.0,11.4112,11.4171,11.4052,11.4171,101200.0
2007-08-08 10:40:00,19.18,19.25,19.17,19.23,79200.0,11.4171,11.4588,11.4112,11.4469,79200.0
2007-08-08 10:45:00,19.24,19.28,19.23,19.28,111600.0,11.4528,11.4767,11.4469,11.4767,111600.0
2007-08-08 10:50:00,19.28,19.34,19.28,19.32,84400.0,11.4767,11.5124,11.4767,11.5005,84400.0
2007-08-08 10:55:00,19.32,19.34,19.31,19.32,98200.0,11.5005,11.5124,11.4945,11.5005,98200.0
2007-08-08 11:00:00,19.32,19.32,19.21,19.24,152000.0,11.5005,11.5005,11.435,11.4528,152000.0
2007-08-08 11:05:00,19.24,19.24,19.2,19.22,74000.0,11.4528,11.4528,11.429,11.4409,74000.0
2007-08-08 11:10:00,19.22,19.25,19.17,19.18,64600.0,11.4409,11.4588,11.4112,11.4171,64600.0
2007-08-08 11:15:00,19.19,19.24,19.18,19.18,41000.0,11.4231,11.4528,11.4171,11.4171,41000.0
2007-08-08 11:20:00,19.18,19.19,19.13,19.17,65600.0,11.4171,11.4231,11.3874,11.4112,65600.0
2007-08-08 11:25:00,19.17,19.2,19.17,19.19,46200.0,11.4112,11.429,11.4112,11.4231,46200.0
2007-08-08 11:30:00,19.19,19.21,19.14,19.19,65800.0,11.4231,11.435,11.3933,11.4231,65800.0
2007-08-08 11:35:00,19.21,19.24,19.2,19.24,82200.0,11.435,11.4528,11.429,11.4528,82200.0
2007-08-08 11:40:00,19.25,19.25,19.23,19.24,38200.0,11.4588,11.4588,11.4469,11.4528,38200.0
2007-08-08 11:45:00,19.24,19.24,19.22,19.22,37000.0,11.4528,11.4528,11.4409,11.4409,37000.0
2007-08-08 11:50:00,19.22,19.22,19.15,19.16,54200.0,11.4409,11.4409,11.3993,11.4052,54200.0
2007-08-08 11:55:00,19.17,19.21,19.17,19.17,55200.0,11.4112,11.435,11.4112,11.4112,55200.0
2007-08-08 12:00:00,19.17,19.19,19.15,19.16,58600.0,11.4112,11.4231,11.3993,11.4052,58600.0
2007-08-08 12:05:00,19.18,19.18,19.11,19.13,98600.0,11.4171,11.4171,11.3755,11.3874,98600.0
2007-08-08 12:10:00,19.13,19.15,19.11,19.13,55200.0,11.3874,11.3993,11.3755,11.3874,55200.0
2007-08-08 12:15:00,19.13,19.15,19.11,19.13,84600.0,11.3874,11.3993,11.3755,11.3874,84600.0
2007-08-08 12:20:00,19.13,19.14,19.12,19.13,83000.0,11.3874,11.3933,11.3814,11.3874,83000.0
2007-08-08 12:25:00,19.13,19.13,19.11,19.11,50400.0,11.3874,11.3874,11.3755,11.3755,50400.0
2007-08-08 12:30:00,19.11,19.15,19.11,19.14,67400.0,11.3755,11.3993,11.3755,11.3933,67400.0
2007-08-08 12:35:00,19.13,19.16,19.13,19.15,41600.0,11.3874,11.4052,11.3874,11.3993,41600.0
2007-08-08 12:40:00,19.16,19.18,19.15,19.17,31000.0,11.4052,11.4171,11.3993,11.4112,31000.0
2007-08-08 12:45:00,19.18,19.23,19.17,19.22,47000.0,11.4171,11.4469,11.4112,11.4409,47000.0
2007-08-08 12:50:00,19.22,19.22,19.19,19.21,58200.0,11.4409,11.4409,11.4231,11.435,58200.0
2007-08-08 12:55:00,19.21,19.23,19.17,19.17,81600.0,11.435,11.4469,11.4112,11.4112,81600.0
2007-08-08 13:00:00,19.16,19.18,19.13,19.15,66200.0,11.4052,11.4171,11.3874,11.3993,66200.0
2007-08-08 13:05:00,19.16,19.2,19.15,19.19,176800.0,11.4052,11.429,11.3993,11.4231,176800.0
2007-08-08 13:10:00,19.19,19.21,19.18,19.2,91400.0,11.4231,11.435,11.4171,11.429,91400.0
2007-08-08 13:15:00,19.2,19.21,19.2,19.2,97200.0,11.429,11.435,11.429,11.429,97200.0
2007-08-08 13:20:00,19.2,19.21,19.18,19.18,52200.0,11.429,11.435,11.4171,11.4171,52200.0
2007-08-08 13:25:00,19.18,19.22,19.18,19.2,82400.0,11.4171,11.4409,11.4171,11.429,82400.0
2007-08-08 13:30:00,19.2,19.23,19.2,19.22,38200.0,11.429,11.4469,11.429,11.4409,38200.0
2007-08-08 13:35:00,19.23,19.25,19.22,19.24,56400.0,11.4469,11.4588,11.4409,11.4528,56400.0
2007-08-08 13:40:00,19.24,19.24,19.22,19.24,47800.0,11.4528,11.4528,11.4409,11.4528,47800.0
2007-08-08 13:45:00,19.24,19.25,19.22,19.22,91800.0,11.4528,11.4588,11.4409,11.4409,91800.0
2007-08-08 13:50:00,19.22,19.25,19.21,19.24,70000.0,11.4409,11.4588,11.435,11.4528,70000.0
2007-08-08 13:55:00,19.24,19.28,19.22,19.28,35200.0,11.4528,11.4767,11.4409,11.4767,35200.0
2007-08-08 14:00:00,19.28,19.28,19.2,19.23,111600.0,11.4767,11.4767,11.429,11.4469,111600.0
2007-08-08 14:05:00,19.23,19.25,19.23,19.24,51400.0,11.4469,11.4588,11.4469,11.4528,51400.0
2007-08-08 14:10:00,19.24,19.28,19.23,19.24,80800.0,11.4528,11.4767,11.4469,11.4528,80800.0
2007-08-08 14:15:00,19.25,19.25,19.24,19.25,44400.0,11.4588,11.4588,11.4528,11.4588,44400.0
2007-08-08 14:20:00,19.25,19.25,19.23,19.24,42600.0,11.4588,11.4588,11.4469,11.4528,42600.0
2007-08-08 14:25:00,19.24,19.28,19.24,19.27,73600.0,11.4528,11.4767,11.4528,11.4707,73600.0
2007-08-08 14:30:00,19.26,19.26,19.17,19.17,189400.0,11.4648,11.4648,11.4112,11.4112,189400.0
2007-08-08 14:35:00,19.17,19.2,19.17,19.2,54000.0,11.4112,11.429,11.4112,11.429,54000.0
2007-08-08 14:40:00,19.2,19.2,19.17,19.18,90800.0,11.429,11.429,11.4112,11.4171,90800.0
2007-08-08 14:45:00,19.18,19.21,19.18,19.18,111600.0,11.4171,11.435,11.4171,11.4171,111600.0
2007-08-08 14:50:00,19.18,19.21,19.16,19.2,66400.0,11.4171,11.435,11.4052,11.429,66400.0
2007-08-08 14:55:00,19.2,19.22,19.2,19.21,55400.0,11.429,11.4409,11.429,11.435,55400.0
2007-08-08 15:00:00,19.21,19.25,19.19,19.2,101600.0,11.435,11.4588,11.4231,11.429,101600.0
2007-08-08 15:05:00,19.2,19.23,19.17,19.17,94400.0,11.429,11.4469,11.4112,11.4112,94400.0
2007-08-08 15:10:00,19.17,19.18,19.13,19.16,117600.0,11.4112,11.4171,11.3874,11.4052,117600.0
2007-08-08 15:15:00,19.14,19.18,19.14,19.18,87800.0,11.3933,11.4171,11.3933,11.4171,87800.0
2007-08-08 15:20:00,19.18,19.29,19.18,19.29,100000.0,11.4171,11.4826,11.4171,11.4826,100000.0
2007-08-08 15:25:00,19.29,19.36,19.19,19.21,102400.0,11.4826,11.5243,11.4231,11.435,102400.0
2007-08-08 15:30:00,19.21,19.25,19.16,19.23,100000.0,11.435,11.4588,11.4052,11.4469,100000.0
2007-08-08 15:35:00,19.24,19.28,19.19,19.22,101600.0,11.4528,11.4767,11.4231,11.4409,101600.0
2007-08-08 15:40:00,19.22,19.26,19.17,19.23,169600.0,11.4409,11.4648,11.4112,11.4469,169600.0
2007-08-08 15:45:00,19.23,19.25,19.18,19.2,152600.0,11.4469,11.4588,11.4171,11.429,152600.0
2007-08-08 15:50:00,19.18,19.24,19.16,19.22,149400.0,11.4171,11.4528,11.4052,11.4409,149400.0
2007-08-08 15:55:00,19.21,19.27,19.18,19.27,150200.0,11.435,11.4707,11.4171,11.4707,150200.0
2007-08-09 09:30:00,19.23,19.24,19.11,19.24,128000.0,11.4469,11.4528,11.3755,11.4528,128000.0
2007-08-09 09:35:00,19.25,19.42,19.24,19.41,121000.0,11.4588,11.56,11.4528,11.554,121000.0
2007-08-09 09:40:00,19.41,19.63,19.41,19.63,219800.0,11.554,11.685,11.554,11.685,219800.0
2007-08-09 09:45:00,19.63,19.67,19.53,19.56,275600.0,11.685,11.7088,11.6255,11.6433,275600.0
2007-08-09 09:50:00,19.56,19.57,19.41,19.41,172400.0,11.6433,11.6493,11.554,11.554,172400.0
2007-08-09 09:55:00,19.41,19.41,19.27,19.32,113200.0,11.554,11.554,11.4707,11.5005,113200.0
2007-08-09 10:00:00,19.32,19.46,19.32,19.45,107200.0,11.5005,11.5838,11.5005,11.5779,107200.0
2007-08-09 10:05:00,19.45,19.66,19.45,19.64,128800.0,11.5779,11.7029,11.5779,11.691,128800.0
2007-08-09 10:10:00,19.65,19.82,19.63,19.75,159200.0,11.6969,11.7981,11.685,11.7564,159200.0
2007-08-09 10:15:00,19.75,19.88,19.75,19.81,251600.0,11.7564,11.8338,11.7564,11.7921,251600.0
2007-08-09 10:20:00,19.82,19.83,19.68,19.72,329400.0,11.7981,11.8041,11.7148,11.7386,329400.0
2007-08-09 10:25:00,19.73,19.81,19.72,19.79,93400.0,11.7445,11.7921,11.7386,11.7802,93400.0
2007-08-09 10:30:00,19.79,19.79,19.72,19.73,172000.0,11.7802,11.7802,11.7386,11.7445,172000.0
2007-08-09 10:35:00,19.73,19.77,19.72,19.75,154600.0,11.7445,11.7683,11.7386,11.7564,154600.0
2007-08-09 10:40:00,19.75,19.84,19.75,19.84,274800.0,11.7564,11.81,11.7564,11.81,274800.0
2007-08-09 10:45:00,19.83,19.93,19.83,19.91,153600.0,11.8041,11.8636,11.8041,11.8517,153600.0
2007-08-09 10:50:00,19.9,20.0,19.9,20.0,165200.0,11.8457,11.9052,11.8457,11.9052,165200.0
2007-08-09 10:55:00,20.0,20.05,19.82,19.93,200400.0,11.9052,11.935,11.7981,11.8636,200400.0
2007-08-09 11:00:00,19.93,19.98,19.86,19.87,119000.0,11.8636,11.8933,11.8219,11.8279,119000.0
2007-08-09 11:05:00,19.86,19.9,19.75,19.78,172600.0,11.8219,11.8457,11.7564,11.7743,172600.0
2007-08-09 11:10:00,19.77,19.89,19.74,19.86,98200.0,11.7683,11.8398,11.7505,11.8219,98200.0
2007-08-09 11:15:00,19.86,19.93,19.86,19.93,93000.0,11.8219,11.8636,11.8219,11.8636,93000.0
2007-08-09 11:20:00,19.92,19.98,19.92,19.97,134200.0,11.8576,11.8933,11.8576,11.8874,134200.0
2007-08-09 11:25:00,19.96,20.0,19.93,20.0,110200.0,11.8814,11.9052,11.8636,11.9052,110200.0
2007-08-09 11:30:00,19.99,20.0,19.98,19.99,67400.0,11.8993,11.9052,11.8933,11.8993,67400.0
2007-08-09 11:35:00,19.99,20.0,19.98,19.99,110400.0,11.8993,11.9052,11.8933,11.8993,110400.0
2007-08-09 11:40:00,19.99,20.0,19.97,19.99,120600.0,11.8993,11.9052,11.8874,11.8993,120600.0
2007-08-09 11:45:00,20.0,20.0,19.98,20.0,53800.0,11.9052,11.9052,11.8933,11.9052,53800.0
2007-08-09 11:50:00,20.0,20.09,19.99,20.08,164200.0,11.9052,11.9588,11.8993,11.9529,164200.0
2007-08-09 11:55:00,20.08,20.19,20.07,20.19,113800.0,11.9529,12.0183,11.9469,12.0183,113800.0
2007-08-09 12:00:00,20.19,20.28,20.19,20.28,87600.0,12.0183,12.0719,12.0183,12.0719,87600.0
2007-08-09 12:05:00,20.28,20.37,20.28,20.36,262800.0,12.0719,12.1255,12.0719,12.1195,262800.0
2007-08-09 12:10:00,20.37,20.56,20.37,20.52,260400.0,12.1255,12.2386,12.1255,12.2148,260400.0
2007-08-09 12:15:00,20.52,20.68,20.52,20.66,140400.0,12.2148,12.31,12.2148,12.2981,140400.0
2007-08-09 12:20:00,20.66,20.66,20.47,20.55,247800.0,12.2981,12.2981,12.185,12.2326,247800.0
2007-08-09 12:25:00,20.56,20.56,20.4,20.49,171200.0,12.2386,12.2386,12.1434,12.1969,171200.0
2007-08-09 12:30:00,20.5,20.57,20.46,20.49,148200.0,12.2029,12.2445,12.1791,12.1969,148200.0
2007-08-09 12:35:00,20.49,20.49,20.12,20.14,274200.0,12.1969,12.1969,11.9767,11.9886,274200.0
2007-08-09 12:40:00,20.13,20.29,19.93,19.93,247200.0,11.9826,12.0779,11.8636,11.8636,247200.0
2007-08-09 12:45:00,19.96,20.14,19.92,20.1,112400.0,11.8814,11.9886,11.8576,11.9648,112400.0
2007-08-09 12:50:00,20.11,20.11,19.8,19.8,121600.0,11.9707,11.9707,11.7862,11.7862,121600.0
2007-08-09 12:55:00,19.81,19.98,19.75,19.95,166400.0,11.7921,11.8933,11.7564,11.8755,166400.0
2007-08-09 13:00:00,19.95,19.98,19.77,19.77,153800.0,11.8755,11.8933,11.7683,11.7683,153800.0
2007-08-09 13:05:00,19.76,20.1,19.68,20.1,139800.0,11.7624,11.9648,11.7148,11.9648,139800.0
2007-08-09 13:10:00,20.1,20.29,20.09,20.23,173200.0,11.9648,12.0779,11.9588,12.0422,173200.0
2007-08-09 13:15:00,20.23,20.25,20.1,20.14,175600.0,12.0422,12.0541,11.9648,11.9886,175600.0
2007-08-09 13:20:00,20.14,20.14,20.0,20.1,99000.0,11.9886,11.9886,11.9052,11.9648,99000.0
2007-08-09 13:25:00,20.1,20.2,20.09,20.11,116600.0,11.9648,12.0243,11.9588,11.9707,116600.0
2007-08-09 13:30:00,20.1,20.15,20.05,20.15,54400.0,11.9648,11.9945,11.935,11.9945,54400.0
2007-08-09 13:35:00,20.15,20.17,20.13,20.15,60000.0,11.9945,12.0064,11.9826,11.9945,60000.0
2007-08-09 13:40:00,20.15,20.17,20.1,20.1,56200.0,11.9945,12.0064,11.9648,11.9648,56200.0
2007-08-09 13:45:00,20.11,20.11,20.08,20.1,94400.0,11.9707,11.9707,11.9529,11.9648,94400.0
2007-08-09 13:50:00,20.1,20.11,20.06,20.07,61800.0,11.9648,11.9707,11.941,11.9469,61800.0
2007-08-09 13:55:00,20.06,20.07,20.05,20.06,62000.0,11.941,11.9469,11.935,11.941,62000.0
2007-08-09 14:00:00,20.06,20.06,20.0,20.04,54200.0,11.941,11.941,11.9052,11.9291,54200.0
2007-08-09 14:05:00,20.04,20.09,20.0,20.02,64600.0,11.9291,11.9588,11.9052,11.9172,64600.0
2007-08-09 14:10:00,20.02,20.08,20.02,20.05,39200.0,11.9172,11.9529,11.9172,11.935,39200.0
2007-08-09 14:15:00,20.05,20.05,19.84,19.97,154800.0,11.935,11.935,11.81,11.8874,154800.0
2007-08-09 14:20:00,19.97,19.97,19.88,19.92,72000.0,11.8874,11.8874,11.8338,11.8576,72000.0
2007-08-09 14:25:00,19.92,19.96,19.83,19.92,75400.0,11.8576,11.8814,11.8041,11.8576,75400.0
2007-08-09 14:30:00,19.93,19.94,19.72,19.74,117200.0,11.8636,11.8695,11.7386,11.7505,117200.0
2007-08-09 14:35:00,19.75,19.88,19.73,19.88,95800.0,11.7564,11.8338,11.7445,11.8338,95800.0
2007-08-09 14:40:00,19.87,19.97,19.79,19.91,94600.0,11.8279,11.8874,11.7802,11.8517,94600.0
2007-08-09 14:45:00,19.92,19.96,19.85,19.95,55600.0,11.8576,11.8814,11.816,11.8755,55600.0
2007-08-09 14:50:00,19.97,20.0,19.93,19.98,50600.0,11.8874,11.9052,11.8636,11.8933,50600.0
2007-08-09 14:55:00,19.99,19.99,19.79,19.82,75800.0,11.8993,11.8993,11.7802,11.7981,75800.0
2007-08-09 15:00:00,19.82,19.92,19.82,19.83,58600.0,11.7981,11.8576,11.7981,11.8041,58600.0
2007-08-09 15:05:00,19.82,19.85,19.81,19.83,58400.0,11.7981,11.816,11.7921,11.8041,58400.0
2007-08-09 15:10:00,19.83,19.9,19.74,19.75,94000.0,11.8041,11.8457,11.7505,11.7564,94000.0
2007-08-09 15:15:00,19.76,19.8,19.57,19.59,103000.0,11.7624,11.7862,11.6493,11.6612,103000.0
2007-08-09 15:20:00,19.59,19.8,19.57,19.75,73600.0,11.6612,11.7862,11.6493,11.7564,73600.0
2007-08-09 15:25:00,19.75,19.89,19.75,19.86,56000.0,11.7564,11.8398,11.7564,11.8219,56000.0
2007-08-09 15:30:00,19.88,19.94,19.81,19.83,80800.0,11.8338,11.8695,11.7921,11.8041,80800.0
2007-08-09 15:35:00,19.85,19.91,19.84,19.88,98800.0,11.816,11.8517,11.81,11.8338,98800.0
2007-08-09 15:40:00,19.88,19.9,19.82,19.86,127800.0,11.8338,11.8457,11.7981,11.8219,127800.0
2007-08-09 15:45:00,19.86,19.86,19.8,19.86,119000.0,11.8219,11.8219,11.7862,11.8219,119000.0
2007-08-09 15:50:00,19.86,19.86,19.76,19.81,168200.0,11.8219,11.8219,11.7624,11.7921,168200.0
2007-08-09 15:55:00,19.82,19.9,19.77,19.78,164400.0,11.7981,11.8457,11.7683,11.7743,164400.0
2007-08-10 09:30:00,19.61,19.75,19.25,19.31,149200.0,11.6731,11.7564,11.4588,11.4945,149200.0
2007-08-10 09:35:00,19.33,19.52,19.32,19.5,90800.0,11.5064,11.6195,11.5005,11.6076,90800.0
2007-08-10 09:40:00,19.49,19.56,19.42,19.56,123800.0,11.6017,11.6433,11.56,11.6433,123800.0
2007-08-10 09:45:00,19.56,19.75,19.56,19.75,68000.0,11.6433,11.7564,11.6433,11.7564,68000.0
2007-08-10 09:50:00,19.74,19.76,19.65,19.76,178800.0,11.7505,11.7624,11.6969,11.7624,178800.0
2007-08-10 09:55:00,19.75,19.76,19.72,19.73,85400.0,11.7564,11.7624,11.7386,11.7445,85400.0
2007-08-10 10:00:00,19.74,20.03,19.74,19.9,238000.0,11.7505,11.9231,11.7505,11.8457,238000.0
2007-08-10 10:05:00,19.89,19.9,19.7,19.76,153800.0,11.8398,11.8457,11.7267,11.7624,153800.0
2007-08-10 10:10:00,19.73,19.73,19.58,19.68,73200.0,11.7445,11.7445,11.6552,11.7148,73200.0
2007-08-10 10:15:00,19.66,19.68,19.54,19.54,80000.0,11.7029,11.7148,11.6314,11.6314,80000.0
2007-08-10 10:20:00,19.55,19.55,19.43,19.5,145600.0,11.6374,11.6374,11.5659,11.6076,145600.0
2007-08-10 10:25:00,19.5,19.54,19.35,19.36,92600.0,11.6076,11.6314,11.5183,11.5243,92600.0
2007-08-10 10:30:00,19.37,19.47,19.36,19.42,112200.0,11.5302,11.5898,11.5243,11.56,112200.0
2007-08-10 10:35:00,19.42,19.46,19.39,19.4,73000.0,11.56,11.5838,11.5421,11.5481,73000.0
2007-08-10 10:40:00,19.4,19.4,19.32,19.39,115200.0,11.5481,11.5481,11.5005,11.5421,115200.0
2007-08-10 10:45:00,19.39,19.43,19.37,19.41,46200.0,11.5421,11.5659,11.5302,11.554,46200.0
2007-08-10 10:50:00,19.41,19.45,19.41,19.43,33200.0,11.554,11.5779,11.554,11.5659,33200.0
2007-08-10 10:55:00,19.45,19.51,19.41,19.51,79200.0,11.5779,11.6136,11.554,11.6136,79200.0
2007-08-10 11:00:00,19.52,19.63,19.52,19.61,34400.0,11.6195,11.685,11.6195,11.6731,34400.0
2007-08-10 11:05:00,19.62,19.73,19.54,19.56,64600.0,11.679,11.7445,11.6314,11.6433,64600.0
2007-08-10 11:10:00,19.56,19.65,19.52,19.65,44200.0,11.6433,11.6969,11.6195,11.6969,44200.0
2007-08-10 11:15:00,19.68,19.71,19.59,19.66,47200.0,11.7148,11.7326,11.6612,11.7029,47200.0
2007-08-10 11:20:00,19.67,19.67,19.51,19.54,40600.0,11.7088,11.7088,11.6136,11.6314,40600.0
2007-08-10 11:25:00,19.55,19.56,19.5,19.51,32000.0,11.6374,11.6433,11.6076,11.6136,32000.0
2007-08-10 11:30:00,19.5,19.6,19.45,19.58,47000.0,11.6076,11.6671,11.5779,11.6552,47000.0
2007-08-10 11:35:00,19.57,19.63,19.56,19.57,74800.0,11.6493,11.685,11.6433,11.6493,74800.0
2007-08-10 11:40:00,19.57,19.61,19.57,19.59,16400.0,11.6493,11.6731,11.6493,11.6612,16400.0
2007-08-10 11:45:00,19.59,19.68,19.59,19.66,30400.0,11.6612,11.7148,11.6612,11.7029,30400.0
2007-08-10 11:50:00,19.67,19.73,19.67,19.73,33400.0,11.7088,11.7445,11.7088,11.7445,33400.0
2007-08-10 11:55:00,19.73,19.84,19.68,19.84,109800.0,11.7445,11.81,11.7148,11.81,109800.0
2007-08-10 12:00:00,19.85,19.88,19.81,19.84,46800.0,11.816,11.8338,11.7921,11.81,46800.0
2007-08-10 12:05:00,19.84,19.9,19.76,19.76,49000.0,11.81,11.8457,11.7624,11.7624,49000.0
2007-08-10 12:10:00,19.75,19.75,19.65,19.69,45800.0,11.7564,11.7564,11.6969,11.7207,45800.0
2007-08-10 12:15:00,19.68,19.83,19.68,19.81,52800.0,11.7148,11.8041,11.7148,11.7921,52800.0
2007-08-10 12:20:00,19.81,19.85,19.75,19.83,72800.0,11.7921,11.816,11.7564,11.8041,72800.0
2007-08-10 12:25:00,19.82,19.83,19.63,19.64,72000.0,11.7981,11.8041,11.685,11.691,72000.0
2007-08-10 12:30:00,19.64,19.66,19.57,19.57,85800.0,11.691,11.7029,11.6493,11.6493,85800.0
2007-08-10 12:35:00,19.56,19.57,19.5,19.53,53000.0,11.6433,11.6493,11.6076,11.6255,53000.0
2007-08-10 12:40:00,19.54,19.54,19.4,19.43,112400.0,11.6314,11.6314,11.5481,11.5659,112400.0
2007-08-10 12:45:00,19.43,19.43,19.29,19.29,106200.0,11.5659,11.5659,11.4826,11.4826,106200.0
2007-08-10 12:50:00,19.31,19.36,19.27,19.34,174000.0,11.4945,11.5243,11.4707,11.5124,174000.0
2007-08-10 12:55:00,19.32,19.35,19.25,19.26,77600.0,11.5005,11.5183,11.4588,11.4648,77600.0
2007-08-10 13:00:00,19.26,19.34,19.26,19.33,50000.0,11.4648,11.5124,11.4648,11.5064,50000.0
2007-08-10 13:05:00,19.33,19.38,19.28,19.33,130000.0,11.5064,11.5362,11.4767,11.5064,130000.0
2007-08-10 13:10:00,19.33,19.35,19.28,19.28,80800.0,11.5064,11.5183,11.4767,11.4767,80800.0
2007-08-10 13:15:00,19.29,19.42,19.25,19.42,90200.0,11.4826,11.56,11.4588,11.56,90200.0
2007-08-10 13:20:00,19.4,19.55,19.4,19.5,83400.0,11.5481,11.6374,11.5481,11.6076,83400.0
2007-08-10 13:25:00,19.49,19.49,19.37,19.38,42000.0,11.6017,11.6017,11.5302,11.5362,42000.0
2007-08-10 13:30:00,19.39,19.4,19.34,19.36,32200.0,11.5421,11.5481,11.5124,11.5243,32200.0
2007-08-10 13:35:00,19.36,19.44,19.35,19.35,70000.0,11.5243,11.5719,11.5183,11.5183,70000.0
2007-08-10 13:40:00,19.35,19.36,19.31,19.34,54600.0,11.5183,11.5243,11.4945,11.5124,54600.0
2007-08-10 13:45:00,19.32,19.32,19.2,19.25,102400.0,11.5005,11.5005,11.429,11.4588,102400.0
2007-08-10 13:50:00,19.25,19.31,19.24,19.25,73800.0,11.4588,11.4945,11.4528,11.4588,73800.0
2007-08-10 13:55:00,19.25,19.34,19.25,19.34,35200.0,11.4588,11.5124,11.4588,11.5124,35200.0
2007-08-10 14:00:00,19.35,19.36,19.25,19.25,68400.0,11.5183,11.5243,11.4588,11.4588,68400.0
2007-08-10 14:05:00,19.25,19.28,19.24,19.25,95600.0,11.4588,11.4767,11.4528,11.4588,95600.0
2007-08-10 14:10:00,19.25,19.28,19.23,19.24,62000.0,11.4588,11.4767,11.4469,11.4528,62000.0
2007-08-10 14:15:00,19.25,19.28,19.21,19.21,126400.0,11.4588,11.4767,11.435,11.435,126400.0
2007-08-10 14:20:00,19.22,19.23,19.15,19.15,135800.0,11.4409,11.4469,11.3993,11.3993,135800.0
2007-08-10 14:25:00,19.15,19.22,19.15,19.18,75800.0,11.3993,11.4409,11.3993,11.4171,75800.0
2007-08-10 14:30:00,19.18,19.2,19.13,19.16,118600.0,11.4171,11.429,11.3874,11.4052,118600.0
2007-08-10 14:35:00,19.16,19.21,19.14,19.18,34600.0,11.4052,11.435,11.3933,11.4171,34600.0
2007-08-10 14:40:00,19.17,19.23,19.16,19.17,35000.0,11.4112,11.4469,11.4052,11.4112,35000.0
2007-08-10 14:45:00,19.17,19.22,19.16,19.18,48200.0,11.4112,11.4409,11.4052,11.4171,48200.0
2007-08-10 14:50:00,19.18,19.18,19.14,19.17,61600.0,11.4171,11.4171,11.3933,11.4112,61600.0
2007-08-10 14:55:00,19.17,19.2,19.14,19.16,91600.0,11.4112,11.429,11.3933,11.4052,91600.0
2007-08-10 15:00:00,19.17,19.18,19.15,19.16,60600.0,11.4112,11.4171,11.3993,11.4052,60600.0
2007-08-10 15:05:00,19.16,19.26,19.16,19.26,38400.0,11.4052,11.4648,11.4052,11.4648,38400.0
2007-08-10 15:10:00,19.25,19.25,19.17,19.25,36400.0,11.4588,11.4588,11.4112,11.4588,36400.0
2007-08-10 15:15:00,19.25,19.29,19.24,19.25,56800.0,11.4588,11.4826,11.4528,11.4588,56800.0
2007-08-10 15:20:00,19.25,19.35,19.25,19.35,74000.0,11.4588,11.5183,11.4588,11.5183,74000.0
2007-08-10 15:25:00,19.35,19.52,19.33,19.42,107200.0,11.5183,11.6195,11.5064,11.56,107200.0
2007-08-10 15:30:00,19.42,19.55,19.39,19.55,73000.0,11.56,11.6374,11.5421,11.6374,73000.0
2007-08-10 15:35:00,19.55,19.61,19.52,19.56,108600.0,11.6374,11.6731,11.6195,11.6433,108600.0
2007-08-10 15:40:00,19.57,19.57,19.39,19.42,80800.0,11.6493,11.6493,11.5421,11.56,80800.0
2007-08-10 15:45:00,19.42,19.5,19.4,19.41,94000.0,11.56,11.6076,11.5481,11.554,94000.0
2007-08-10 15:50:00,19.41,19.47,19.37,19.43,103600.0,11.554,11.5898,11.5302,11.5659,103600.0
2007-08-10 15:55:00,19.43,19.46,19.42,19.45,90800.0,11.5659,11.5838,11.56,11.5779,90800.0
2007-08-13 09:30:00,19.41,19.6,19.28,19.28,128000.0,11.554,11.6671,11.4767,11.4767,128000.0
2007-08-13 09:35:00,19.29,19.29,19.14,19.15,76600.0,11.4826,11.4826,11.3933,11.3993,76600.0
2007-08-13 09:40:00,19.15,19.16,19.1,19.14,85400.0,11.3993,11.4052,11.3695,11.3933,85400.0
2007-08-13 09:45:00,19.14,19.21,19.13,19.18,110000.0,11.3933,11.435,11.3874,11.4171,110000.0
2007-08-13 09:50:00,19.2,19.21,19.0,19.0,92000.0,11.429,11.435,11.31,11.31,92000.0
2007-08-13 09:55:00,19.0,19.01,18.96,18.99,147400.0,11.31,11.3159,11.2862,11.304,147400.0
2007-08-13 10:00:00,18.98,19.18,18.98,19.16,150000.0,11.2981,11.4171,11.2981,11.4052,150000.0
2007-08-13 10:05:00,19.16,19.16,19.07,19.09,92200.0,11.4052,11.4052,11.3517,11.3636,92200.0
2007-08-13 10:10:00,19.1,19.14,18.99,19.02,118000.0,11.3695,11.3933,11.304,11.3219,118000.0
2007-08-13 10:15:00,19.02,19.05,18.99,19.0,95200.0,11.3219,11.3397,11.304,11.31,95200.0
2007-08-13 10:20:00,19.0,19.03,18.99,19.0,115800.0,11.31,11.3278,11.304,11.31,115800.0
2007-08-13 10:25:00,19.0,19.02,18.98,19.01,71400.0,11.31,11.3219,11.2981,11.3159,71400.0
2007-08-13 10:30:00,19.0,19.02,18.95,18.96,131600.0,11.31,11.3219,11.2802,11.2862,131600.0
2007-08-13 10:35:00,18.96,18.98,18.94,18.97,118600.0,11.2862,11.2981,11.2743,11.2921,118600.0
2007-08-13 10:40:00,18.97,19.01,18.95,19.0,118000.0,11.2921,11.3159,11.2802,11.31,118000.0
2007-08-13 10:45:00,19.0,19.01,18.97,18.99,96000.0,11.31,11.3159,11.2921,11.304,96000.0
2007-08-13 10:50:00,18.98,19.0,18.93,18.96,393800.0,11.2981,11.31,11.2683,11.2862,393800.0
2007-08-13 10:55:00,18.96,18.96,18.88,18.91,114200.0,11.2862,11.2862,11.2386,11.2564,114200.0
2007-08-13 11:00:00,18.91,18.91,18.82,18.85,75200.0,11.2564,11.2564,11.2028,11.2207,75200.0
2007-08-13 11:05:00,18.85,18.87,18.84,18.86,79000.0,11.2207,11.2326,11.2147,11.2266,79000.0
2007-08-13 11:10:00,18.86,18.89,18.84,18.87,48000.0,11.2266,11.2445,11.2147,11.2326,48000.0
2007-08-13 11:15:00,18.87,18.88,18.86,18.88,17600.0,11.2326,11.2386,11.2266,11.2386,17600.0
2007-08-13 11:20:00,18.88,18.97,18.88,18.97,28400.0,11.2386,11.2921,11.2386,11.2921,28400.0
2007-08-13 11:25:00,18.97,18.97,18.93,18.95,47000.0,11.2921,11.2921,11.2683,11.2802,47000.0
2007-08-13 11:30:00,18.95,18.96,18.93,18.96,34800.0,11.2802,11.2862,11.2683,11.2862,34800.0
2007-08-13 11:35:00,18.96,18.99,18.95,18.99,37600.0,11.2862,11.304,11.2802,11.304,37600.0
2007-08-13 11:40:00,18.99,18.99,18.96,18.98,26600.0,11.304,11.304,11.2862,11.2981,26600.0
2007-08-13 11:45:00,18.99,19.0,18.98,19.0,48600.0,11.304,11.31,11.2981,11.31,48600.0
2007-08-13 11:50:00,19.0,19.02,19.0,19.02,35000.0,11.31,11.3219,11.31,11.3219,35000.0
2007-08-13 11:55:00,19.02,19.02,19.0,19.02,33200.0,11.3219,11.3219,11.31,11.3219,33200.0
2007-08-13 12:00:00,19.01,19.04,19.0,19.02,50000.0,11.3159,11.3338,11.31,11.3219,50000.0
2007-08-13 12:05:00,19.01,19.03,19.0,19.03,36200.0,11.3159,11.3278,11.31,11.3278,36200.0
2007-08-13 12:10:00,19.04,19.04,19.0,19.0,42400.0,11.3338,11.3338,11.31,11.31,42400.0
2007-08-13 12:15:00,19.0,19.01,19.0,19.01,32400.0,11.31,11.3159,11.31,11.3159,32400.0
2007-08-13 12:20:00,19.0,19.02,19.0,19.02,36600.0,11.31,11.3219,11.31,11.3219,36600.0
2007-08-13 12:25:00,19.01,19.04,19.0,19.03,27600.0,11.3159,11.3338,11.31,11.3278,27600.0
2007-08-13 12:30:00,19.03,19.03,19.0,19.0,19400.0,11.3278,11.3278,11.31,11.31,19400.0
2007-08-13 12:35:00,19.0,19.02,19.0,19.01,53000.0,11.31,11.3219,11.31,11.3159,53000.0
2007-08-13 12:40:00,19.01,19.01,18.96,18.98,131200.0,11.3159,11.3159,11.2862,11.2981,131200.0
2007-08-13 12:45:00,18.98,18.99,18.97,18.99,56000.0,11.2981,11.304,11.2921,11.304,56000.0
2007-08-13 12:50:00,18.98,18.99,18.98,18.99,90800.0,11.2981,11.304,11.2981,11.304,90800.0
2007-08-13 12:55:00,18.99,18.99,18.98,18.98,91200.0,11.304,11.304,11.2981,11.2981,91200.0
2007-08-13 13:00:00,18.98,18.98,18.95,18.96,91000.0,11.2981,11.2981,11.2802,11.2862,91000.0
2007-08-13 13:05:00,18.96,18.97,18.96,18.96,56200.0,11.2862,11.2921,11.2862,11.2862,56200.0
2007-08-13 13:10:00,18.97,18.97,18.96,18.96,53200.0,11.2921,11.2921,11.2862,11.2862,53200.0
2007-08-13 13:15:00,18.96,18.96,18.95,18.95,30000.0,11.2862,11.2862,11.2802,11.2802,30000.0
2007-08-13 13:20:00,18.95,18.98,18.91,18.97,82200.0,11.2802,11.2981,11.2564,11.2921,82200.0
2007-08-13 13:25:00,18.98,18.98,18.95,18.95,31000.0,11.2981,11.2981,11.2802,11.2802,31000.0
2007-08-13 13:30:00,18.94,18.98,18.94,18.98,44800.0,11.2743,11.2981,11.2743,11.2981,44800.0
2007-08-13 13:35:00,18.97,18.98,18.96,18.96,44000.0,11.2921,11.2981,11.2862,11.2862,44000.0
2007-08-13 13:40:00,18.96,18.96,18.96,18.96,19000.0,11.2862,11.2862,11.2862,11.2862,19000.0
2007-08-13 13:45:00,18.96,18.96,18.92,18.92,107000.0,11.2862,11.2862,11.2624,11.2624,107000.0
2007-08-13 13:50:00,18.92,18.96,18.92,18.94,55800.0,11.2624,11.2862,11.2624,11.2743,55800.0
2007-08-13 13:55:00,18.95,18.96,18.93,18.95,25400.0,11.2802,11.2862,11.2683,11.2802,25400.0
2007-08-13 14:00:00,18.95,18.95,18.92,18.94,44400.0,11.2802,11.2802,11.2624,11.2743,44400.0
2007-08-13 14:05:00,18.93,18.95,18.93,18.93,66000.0,11.2683,11.2802,11.2683,11.2683,66000.0
2007-08-13 14:10:00,18.93,18.93,18.93,18.93,27600.0,11.2683,11.2683,11.2683,11.2683,27600.0
2007-08-13 14:15:00,18.93,18.95,18.92,18.95,34000.0,11.2683,11.2802,11.2624,11.2802,34000.0
2007-08-13 14:20:00,18.95,19.02,18.95,18.99,99800.0,11.2802,11.3219,11.2802,11.304,99800.0
2007-08-13 14:25:00,19.0,19.05,18.99,19.05,53400.0,11.31,11.3397,11.304,11.3397,53400.0
2007-08-13 14:30:00,19.04,19.05,19.03,19.04,25000.0,11.3338,11.3397,11.3278,11.3338,25000.0
2007-08-13 14:35:00,19.03,19.04,19.02,19.02,57800.0,11.3278,11.3338,11.3219,11.3219,57800.0
2007-08-13 14:40:00,19.02,19.02,19.0,19.0,31400.0,11.3219,11.3219,11.31,11.31,31400.0
2007-08-13 14:45:00,19.0,19.02,18.97,19.0,47000.0,11.31,11.3219,11.2921,11.31,47000.0
2007-08-13 14:50:00,19.02,19.03,19.0,19.02,45000.0,11.3219,11.3278,11.31,11.3219,45000.0
2007-08-13 14:55:00,19.02,19.03,19.0,19.0,38200.0,11.3219,11.3278,11.31,11.31,38200.0
2007-08-13 15:00:00,19.0,19.0,18.97,18.98,58400.0,11.31,11.31,11.2921,11.2981,58400.0
2007-08-13 15:05:00,18.98,19.01,18.97,19.0,44400.0,11.2981,11.3159,11.2921,11.31,44400.0
2007-08-13 15:10:00,19.0,19.0,18.97,18.97,52200.0,11.31,11.31,11.2921,11.2921,52200.0
2007-08-13 15:15:00,18.97,19.0,18.91,18.98,70200.0,11.2921,11.31,11.2564,11.2981,70200.0
2007-08-13 15:20:00,18.98,18.99,18.95,18.97,58400.0,11.2981,11.304,11.2802,11.2921,58400.0
2007-08-13 15:25:00,18.97,19.04,18.96,19.04,54000.0,11.2921,11.3338,11.2862,11.3338,54000.0
2007-08-13 15:30:00,19.04,19.04,19.0,19.0,48800.0,11.3338,11.3338,11.31,11.31,48800.0
2007-08-13 15:35:00,19.0,19.01,19.0,19.0,36400.0,11.31,11.3159,11.31,11.31,36400.0
2007-08-13 15:40:00,19.0,19.01,19.0,19.0,46000.0,11.31,11.3159,11.31,11.31,46000.0
2007-08-13 15:45:00,19.0,19.03,19.0,19.02,60600.0,11.31,11.3278,11.31,11.3219,60600.0
2007-08-13 15:50:00,19.01,19.02,18.93,18.96,203200.0,11.3159,11.3219,11.2683,11.2862,203200.0
2007-08-13 15:55:00,18.97,19.0,18.92,18.98,199000.0,11.2921,11.31,11.2624,11.2981,199000.0
2007-08-14 09:30:00,19.15,19.15,18.91,18.98,104800.0,11.3993,11.3993,11.2564,11.2981,104800.0
2007-08-14 09:35:00,18.99,19.03,18.96,19.03,69800.0,11.304,11.3278,11.2862,11.3278,69800.0
2007-08-14 09:40:00,19.03,19.1,19.03,19.06,58400.0,11.3278,11.3695,11.3278,11.3457,58400.0
2007-08-14 09:45:00,19.06,19.07,18.98,19.07,72800.0,11.3457,11.3517,11.2981,11.3517,72800.0
2007-08-14 09:50:00,19.07,19.13,19.02,19.07,69400.0,11.3517,11.3874,11.3219,11.3517,69400.0
2007-08-14 09:55:00,19.08,19.1,19.07,19.09,41800.0,11.3576,11.3695,11.3517,11.3636,41800.0
2007-08-14 10:00:00,19.09,19.11,19.06,19.09,62600.0,11.3636,11.3755,11.3457,11.3636,62600.0
2007-08-14 10:05:00,19.09,19.11,19.05,19.09,55200.0,11.3636,11.3755,11.3397,11.3636,55200.0
2007-08-14 10:10:00,19.09,19.11,18.98,18.98,75400.0,11.3636,11.3755,11.2981,11.2981,75400.0
2007-08-14 10:15:00,18.99,19.13,18.98,19.13,51400.0,11.304,11.3874,11.2981,11.3874,51400.0
2007-08-14 10:20:00,19.11,19.21,19.08,19.19,75600.0,11.3755,11.435,11.3576,11.4231,75600.0
2007-08-14 10:25:00,19.18,19.19,19.1,19.14,83600.0,11.4171,11.4231,11.3695,11.3933,83600.0
2007-08-14 10:30:00,19.13,19.18,19.11,19.17,40400.0,11.3874,11.4171,11.3755,11.4112,40400.0
2007-08-14 10:35:00,19.18,19.18,19.11,19.14,87400.0,11.4171,11.4171,11.3755,11.3933,87400.0
2007-08-14 10:40:00,19.15,19.15,19.1,19.11,38800.0,11.3993,11.3993,11.3695,11.3755,38800.0
2007-08-14 10:45:00,19.11,19.12,19.1,19.11,26000.0,11.3755,11.3814,11.3695,11.3755,26000.0
2007-08-14 10:50:00,19.11,19.11,19.0,19.0,227000.0,11.3755,11.3755,11.31,11.31,227000.0
2007-08-14 10:55:00,19.0,19.1,18.99,19.1,175800.0,11.31,11.3695,11.304,11.3695,175800.0
2007-08-14 11:00:00,19.09,19.11,18.89,18.98,151400.0,11.3636,11.3755,11.2445,11.2981,151400.0
2007-08-14 11:05:00,18.98,19.02,18.96,18.96,39000.0,11.2981,11.3219,11.2862,11.2862,39000.0
2007-08-14 11:10:00,18.96,18.97,18.93,18.97,24400.0,11.2862,11.2921,11.2683,11.2921,24400.0
2007-08-14 11:15:00,18.97,18.99,18.96,18.99,22200.0,11.2921,11.304,11.2862,11.304,22200.0
2007-08-14 11:20:00,18.99,19.03,18.99,19.0,16400.0,11.304,11.3278,11.304,11.31,16400.0
2007-08-14 11:25:00,19.0,19.0,18.95,18.96,17800.0,11.31,11.31,11.2802,11.2862,17800.0
2007-08-14 11:30:00,18.96,19.03,18.96,19.03,62400.0,11.2862,11.3278,11.2862,11.3278,62400.0
2007-08-14 11:35:00,19.03,19.05,19.0,19.0,20800.0,11.3278,11.3397,11.31,11.31,20800.0
2007-08-14 11:40:00,19.02,19.05,18.98,19.03,26600.0,11.3219,11.3397,11.2981,11.3278,26600.0
2007-08-14 11:45:00,19.04,19.06,19.02,19.05,17000.0,11.3338,11.3457,11.3219,11.3397,17000.0
2007-08-14 11:50:00,19.05,19.07,19.04,19.07,25600.0,11.3397,11.3517,11.3338,11.3517,25600.0
2007-08-14 11:55:00,19.07,19.1,19.06,19.09,53600.0,11.3517,11.3695,11.3457,11.3636,53600.0
2007-08-14 12:00:00,19.07,19.07,19.01,19.02,27600.0,11.3517,11.3517,11.3159,11.3219,27600.0
2007-08-14 12:05:00,19.03,19.03,18.97,18.97,43400.0,11.3278,11.3278,11.2921,11.2921,43400.0
2007-08-14 12:10:00,18.97,18.98,18.96,18.98,18400.0,11.2921,11.2981,11.2862,11.2981,18400.0
2007-08-14 12:15:00,18.98,19.04,18.98,19.04,24600.0,11.2981,11.3338,11.2981,11.3338,24600.0
2007-08-14 12:20:00,19.04,19.08,19.03,19.07,33400.0,11.3338,11.3576,11.3278,11.3517,33400.0
2007-08-14 12:25:00,19.07,19.08,18.96,18.99,39000.0,11.3517,11.3576,11.2862,11.304,39000.0
2007-08-14 12:30:00,18.99,19.02,18.98,18.99,21200.0,11.304,11.3219,11.2981,11.304,21200.0
2007-08-14 12:35:00,18.98,19.01,18.98,18.99,19200.0,11.2981,11.3159,11.2981,11.304,19200.0
2007-08-14 12:40:00,19.0,19.03,18.98,19.01,26600.0,11.31,11.3278,11.2981,11.3159,26600.0
2007-08-14 12:45:00,19.01,19.02,18.98,18.98,70200.0,11.3159,11.3219,11.2981,11.2981,70200.0
2007-08-14 12:50:00,18.99,19.0,18.97,18.98,24400.0,11.304,11.31,11.2921,11.2981,24400.0
2007-08-14 12:55:00,18.99,19.05,18.98,19.03,33000.0,11.304,11.3397,11.2981,11.3278,33000.0
2007-08-14 13:00:00,19.03,19.05,19.01,19.05,24800.0,11.3278,11.3397,11.3159,11.3397,24800.0
2007-08-14 13:05:00,19.05,19.07,19.04,19.07,20400.0,11.3397,11.3517,11.3338,11.3517,20400.0
2007-08-14 13:10:00,19.06,19.06,19.01,19.02,16800.0,11.3457,11.3457,11.3159,11.3219,16800.0
2007-08-14 13:15:00,19.02,19.06,19.0,19.06,39200.0,11.3219,11.3457,11.31,11.3457,39200.0
2007-08-14 13:20:00,19.06,19.06,19.02,19.03,34800.0,11.3457,11.3457,11.3219,11.3278,34800.0
2007-08-14 13:25:00,19.03,19.03,19.01,19.02,27800.0,11.3278,11.3278,11.3159,11.3219,27800.0
2007-08-14 13:30:00,19.02,19.03,19.01,19.03,25800.0,11.3219,11.3278,11.3159,11.3278,25800.0
2007-08-14 13:35:00,19.03,19.06,19.03,19.04,50000.0,11.3278,11.3457,11.3278,11.3338,50000.0
2007-08-14 13:40:00,19.04,19.04,18.99,18.99,26000.0,11.3338,11.3338,11.304,11.304,26000.0
2007-08-14 13:45:00,19.0,19.0,18.93,18.95,43800.0,11.31,11.31,11.2683,11.2802,43800.0
2007-08-14 13:50:00,18.95,18.95,18.91,18.91,46200.0,11.2802,11.2802,11.2564,11.2564,46200.0
2007-08-14 13:55:00,18.91,18.91,18.84,18.84,58600.0,11.2564,11.2564,11.2147,11.2147,58600.0
2007-08-14 14:00:00,18.84,18.85,18.75,18.8,76000.0,11.2147,11.2207,11.1612,11.1909,76000.0
2007-08-14 14:05:00,18.8,18.85,18.79,18.83,32600.0,11.1909,11.2207,11.185,11.2088,32600.0
2007-08-14 14:10:00,18.82,18.86,18.81,18.85,55400.0,11.2028,11.2266,11.1969,11.2207,55400.0
2007-08-14 14:15:00,18.86,18.89,18.84,18.88,51000.0,11.2266,11.2445,11.2147,11.2386,51000.0
2007-08-14 14:20:00,18.89,18.91,18.85,18.88,60800.0,11.2445,11.2564,11.2207,11.2386,60800.0
2007-08-14 14:25:00,18.89,18.89,18.85,18.87,27800.0,11.2445,11.2445,11.2207,11.2326,27800.0
2007-08-14 14:30:00,18.87,18.87,18.8,18.8,62600.0,11.2326,11.2326,11.1909,11.1909,62600.0
2007-08-14 14:35:00,18.81,18.86,18.81,18.86,35200.0,11.1969,11.2266,11.1969,11.2266,35200.0
2007-08-14 14:40:00,18.86,18.88,18.84,18.86,36800.0,11.2266,11.2386,11.2147,11.2266,36800.0
2007-08-14 14:45:00,18.86,18.9,18.83,18.86,53000.0,11.2266,11.2505,11.2088,11.2266,53000.0
2007-08-14 14:50:00,18.86,18.86,18.83,18.84,35000.0,11.2266,11.2266,11.2088,11.2147,35000.0
2007-08-14 14:55:00,18.84,18.86,18.82,18.83,68200.0,11.2147,11.2266,11.2028,11.2088,68200.0
2007-08-14 15:00:00,18.85,18.86,18.73,18.77,147600.0,11.2207,11.2266,11.1493,11.1731,147600.0
2007-08-14 15:05:00,18.77,18.85,18.75,18.83,63000.0,11.1731,11.2207,11.1612,11.2088,63000.0
2007-08-14 15:10:00,18.83,18.85,18.81,18.82,55400.0,11.2088,11.2207,11.1969,11.2028,55400.0
2007-08-14 15:15:00,18.81,18.89,18.8,18.89,82600.0,11.1969,11.2445,11.1909,11.2445,82600.0
2007-08-14 15:20:00,18.88,18.93,18.86,18.91,92800.0,11.2386,11.2683,11.2266,11.2564,92800.0
2007-08-14 15:25:00,18.91,18.95,18.88,18.89,78800.0,11.2564,11.2802,11.2386,11.2445,78800.0
2007-08-14 15:30:00,18.89,18.9,18.83,18.83,41800.0,11.2445,11.2505,11.2088,11.2088,41800.0
2007-08-14 15:35:00,18.82,18.84,18.77,18.79,66200.0,11.2028,11.2147,11.1731,11.185,66200.0
2007-08-14 15:40:00,18.79,18.79,18.75,18.75,56400.0,11.185,11.185,11.1612,11.1612,56400.0
2007-08-14 15:45:00,18.76,18.8,18.75,18.79,57200.0,11.1671,11.1909,11.1612,11.185,57200.0
2007-08-14 15:50:00,18.78,18.78,18.7,18.7,63600.0,11.179,11.179,11.1314,11.1314,63600.0
2007-08-14 15:55:00,18.7,18.73,18.66,18.71,126800.0,11.1314,11.1493,11.1076,11.1374,126800.0
2007-08-15 09:30:00,18.68,18.84,18.67,18.8,65000.0,11.1195,11.2147,11.1135,11.1909,65000.0
2007-08-15 09:35:00,18.8,18.81,18.71,18.79,106000.0,11.1909,11.1969,11.1374,11.185,106000.0
2007-08-15 09:40:00,18.78,18.81,18.75,18.8,61800.0,11.179,11.1969,11.1612,11.1909,61800.0
2007-08-15 09:45:00,18.8,18.8,18.75,18.75,87200.0,11.1909,11.1909,11.1612,11.1612,87200.0
2007-08-15 09:50:00,18.75,18.78,18.7,18.78,59600.0,11.1612,11.179,11.1314,11.179,59600.0
2007-08-15 09:55:00,18.8,18.81,18.64,18.65,79000.0,11.1909,11.1969,11.0957,11.1016,79000.0
2007-08-15 10:00:00,18.66,18.75,18.62,18.62,89000.0,11.1076,11.1612,11.0838,11.0838,89000.0
2007-08-15 10:05:00,18.62,18.84,18.61,18.8,111600.0,11.0838,11.2147,11.0778,11.1909,111600.0
2007-08-15 10:10:00,18.79,18.87,18.78,18.85,148600.0,11.185,11.2326,11.179,11.2207,148600.0
2007-08-15 10:15:00,18.85,18.89,18.84,18.88,66200.0,11.2207,11.2445,11.2147,11.2386,66200.0
2007-08-15 10:20:00,18.89,18.92,18.88,18.91,29600.0,11.2445,11.2624,11.2386,11.2564,29600.0
2007-08-15 10:25:00,18.91,19.0,18.91,19.0,29800.0,11.2564,11.31,11.2564,11.31,29800.0
2007-08-15 10:30:00,19.0,19.0,18.93,18.95,94800.0,11.31,11.31,11.2683,11.2802,94800.0
2007-08-15 10:35:00,18.95,18.96,18.88,18.89,53000.0,11.2802,11.2862,11.2386,11.2445,53000.0
2007-08-15 10:40:00,18.89,18.93,18.89,18.93,58800.0,11.2445,11.2683,11.2445,11.2683,58800.0
2007-08-15 10:45:00,18.92,18.95,18.89,18.95,78800.0,11.2624,11.2802,11.2445,11.2802,78800.0
2007-08-15 10:50:00,18.95,18.96,18.89,18.9,59800.0,11.2802,11.2862,11.2445,11.2505,59800.0
2007-08-15 10:55:00,18.91,18.93,18.89,18.93,37200.0,11.2564,11.2683,11.2445,11.2683,37200.0
2007-08-15 11:00:00,18.93,18.96,18.93,18.94,45600.0,11.2683,11.2862,11.2683,11.2743,45600.0
2007-08-15 11:05:00,18.93,18.94,18.9,18.93,25200.0,11.2683,11.2743,11.2505,11.2683,25200.0
2007-08-15 11:10:00,18.93,19.02,18.93,19.02,60200.0,11.2683,11.3219,11.2683,11.3219,60200.0
2007-08-15 11:15:00,19.0,19.01,18.97,18.98,51400.0,11.31,11.3159,11.2921,11.2981,51400.0
2007-08-15 11:20:00,18.98,19.0,18.96,18.99,44200.0,11.2981,11.31,11.2862,11.304,44200.0
2007-08-15 11:25:00,18.99,19.06,18.99,19.05,116200.0,11.304,11.3457,11.304,11.3397,116200.0
2007-08-15 11:30:00,19.04,19.04,19.02,19.02,34400.0,11.3338,11.3338,11.3219,11.3219,34400.0
2007-08-15 11:35:00,19.02,19.02,18.99,18.99,79800.0,11.3219,11.3219,11.304,11.304,79800.0
2007-08-15 11:40:00,18.99,19.03,18.96,18.99,81800.0,11.304,11.3278,11.2862,11.304,81800.0
2007-08-15 11:45:00,18.98,18.99,18.95,18.95,54000.0,11.2981,11.304,11.2802,11.2802,54000.0
2007-08-15 11:50:00,18.95,18.98,18.82,18.89,69000.0,11.2802,11.2981,11.2028,11.2445,69000.0
2007-08-15 11:55:00,18.88,18.93,18.88,18.88,34600.0,11.2386,11.2683,11.2386,11.2386,34600.0
2007-08-15 12:00:00,18.89,18.93,18.89,18.93,32800.0,11.2445,11.2683,11.2445,11.2683,32800.0
2007-08-15 12:05:00,18.91,18.93,18.88,18.9,37000.0,11.2564,11.2683,11.2386,11.2505,37000.0
2007-08-15 12:10:00,18.9,18.91,18.88,18.89,18800.0,11.2505,11.2564,11.2386,11.2445,18800.0
2007-08-15 12:15:00,18.89,18.93,18.89,18.92,31800.0,11.2445,11.2683,11.2445,11.2624,31800.0
2007-08-15 12:20:00,18.92,18.93,18.89,18.93,32800.0,11.2624,11.2683,11.2445,11.2683,32800.0
2007-08-15 12:25:00,18.93,18.93,18.9,18.91,38400.0,11.2683,11.2683,11.2505,11.2564,38400.0
2007-08-15 12:30:00,18.91,18.91,18.86,18.88,40800.0,11.2564,11.2564,11.2266,11.2386,40800.0
2007-08-15 12:35:00,18.88,18.89,18.86,18.89,38000.0,11.2386,11.2445,11.2266,11.2445,38000.0
2007-08-15 12:40:00,18.89,18.89,18.86,18.89,45200.0,11.2445,11.2445,11.2266,11.2445,45200.0
2007-08-15 12:45:00,18.89,18.93,18.89,18.92,52400.0,11.2445,11.2683,11.2445,11.2624,52400.0
2007-08-15 12:50:00,18.92,18.93,18.88,18.88,50200.0,11.2624,11.2683,11.2386,11.2386,50200.0
2007-08-15 12:55:00,18.89,18.89,18.85,18.86,18600.0,11.2445,11.2445,11.2207,11.2266,18600.0
2007-08-15 13:00:00,18.85,18.85,18.79,18.82,50600.0,11.2207,11.2207,11.185,11.2028,50600.0
2007-08-15 13:05:00,18.82,18.84,18.75,18.75,75000.0,11.2028,11.2147,11.1612,11.1612,75000.0
2007-08-15 13:10:00,18.75,18.79,18.75,18.76,31400.0,11.1612,11.185,11.1612,11.1671,31400.0
2007-08-15 13:15:00,18.76,18.8,18.75,18.8,70000.0,11.1671,11.1909,11.1612,11.1909,70000.0
2007-08-15 13:20:00,18.8,18.81,18.79,18.81,15200.0,11.1909,11.1969,11.185,11.1969,15200.0
2007-08-15 13:25:00,18.82,18.86,18.82,18.83,26600.0,11.2028,11.2266,11.2028,11.2088,26600.0
2007-08-15 13:30:00,18.83,18.91,18.83,18.91,26800.0,11.2088,11.2564,11.2088,11.2564,26800.0
2007-08-15 13:35:00,18.91,18.93,18.9,18.93,82000.0,11.2564,11.2683,11.2505,11.2683,82000.0
2007-08-15 13:40:00,18.92,18.98,18.92,18.96,35200.0,11.2624,11.2981,11.2624,11.2862,35200.0
2007-08-15 13:45:00,18.96,18.96,18.92,18.93,20800.0,11.2862,11.2862,11.2624,11.2683,20800.0
2007-08-15 13:50:00,18.92,18.95,18.91,18.93,32000.0,11.2624,11.2802,11.2564,11.2683,32000.0
2007-08-15 13:55:00,18.93,18.93,18.91,18.93,18000.0,11.2683,11.2683,11.2564,11.2683,18000.0
2007-08-15 14:00:00,18.91,18.96,18.91,18.96,16800.0,11.2564,11.2862,11.2564,11.2862,16800.0
2007-08-15 14:05:00,18.95,18.95,18.85,18.85,31200.0,11.2802,11.2802,11.2207,11.2207,31200.0
2007-08-15 14:10:00,18.85,18.86,18.82,18.84,37200.0,11.2207,11.2266,11.2028,11.2147,37200.0
2007-08-15 14:15:00,18.84,18.85,18.82,18.84,61200.0,11.2147,11.2207,11.2028,11.2147,61200.0
2007-08-15 14:20:00,18.84,18.85,18.81,18.82,35200.0,11.2147,11.2207,11.1969,11.2028,35200.0
2007-08-15 14:25:00,18.83,18.85,18.82,18.83,39800.0,11.2088,11.2207,11.2028,11.2088,39800.0
2007-08-15 14:30:00,18.83,18.84,18.81,18.81,40000.0,11.2088,11.2147,11.1969,11.1969,40000.0
2007-08-15 14:35:00,18.8,18.84,18.77,18.83,87400.0,11.1909,11.2147,11.1731,11.2088,87400.0
2007-08-15 14:40:00,18.84,18.85,18.8,18.81,48000.0,11.2147,11.2207,11.1909,11.1969,48000.0
2007-08-15 14:45:00,18.8,18.83,18.77,18.77,72600.0,11.1909,11.2088,11.1731,11.1731,72600.0
2007-08-15 14:50:00,18.76,18.83,18.75,18.79,103600.0,11.1671,11.2088,11.1612,11.185,103600.0
2007-08-15 14:55:00,18.79,18.8,18.75,18.75,104600.0,11.185,11.1909,11.1612,11.1612,104600.0
2007-08-15 15:00:00,18.75,18.78,18.75,18.76,76400.0,11.1612,11.179,11.1612,11.1671,76400.0
2007-08-15 15:05:00,18.76,18.78,18.75,18.76,71400.0,11.1671,11.179,11.1612,11.1671,71400.0
2007-08-15 15:10:00,18.76,18.77,18.74,18.75,95400.0,11.1671,11.1731,11.1552,11.1612,95400.0
2007-08-15 15:15:00,18.75,18.8,18.75,18.79,134000.0,11.1612,11.1909,11.1612,11.185,134000.0
2007-08-15 15:20:00,18.78,18.82,18.78,18.79,112000.0,11.179,11.2028,11.179,11.185,112000.0
2007-08-15 15:25:00,18.79,18.79,18.75,18.75,133200.0,11.185,11.185,11.1612,11.1612,133200.0
2007-08-15 15:30:00,18.76,18.79,18.75,18.77,61000.0,11.1671,11.185,11.1612,11.1731,61000.0
2007-08-15 15:35:00,18.75,18.78,18.72,18.76,108400.0,11.1612,11.179,11.1433,11.1671,108400.0
2007-08-15 15:40:00,18.77,18.77,18.7,18.76,112800.0,11.1731,11.1731,11.1314,11.1671,112800.0
2007-08-15 15:45:00,18.75,18.77,18.72,18.74,119000.0,11.1612,11.1731,11.1433,11.1552,119000.0
2007-08-15 15:50:00,18.73,18.77,18.64,18.66,139200.0,11.1493,11.1731,11.0957,11.1076,139200.0
2007-08-15 15:55:00,18.66,18.7,18.57,18.63,275800.0,11.1076,11.1314,11.054,11.0897,275800.0
2007-08-16 09:30:00,18.55,18.74,18.55,18.68,77600.0,11.0421,11.1552,11.0421,11.1195,77600.0
2007-08-16 09:35:00,18.7,18.83,18.68,18.82,67200.0,11.1314,11.2088,11.1195,11.2028,67200.0
2007-08-16 09:40:00,18.82,18.82,18.74,18.77,64600.0,11.2028,11.2028,11.1552,11.1731,64600.0
2007-08-16 09:45:00,18.77,18.79,18.74,18.77,114400.0,11.1731,11.185,11.1552,11.1731,114400.0
2007-08-16 09:50:00,18.78,18.78,18.73,18.75,82600.0,11.179,11.179,11.1493,11.1612,82600.0
2007-08-16 09:55:00,18.76,18.76,18.67,18.68,241400.0,11.1671,11.1671,11.1135,11.1195,241400.0
2007-08-16 10:00:00,18.68,18.69,18.5,18.54,109800.0,11.1195,11.1255,11.0124,11.0362,109800.0
2007-08-16 10:05:00,18.55,18.58,18.53,18.57,53800.0,11.0421,11.06,11.0302,11.054,53800.0
2007-08-16 10:10:00,18.58,18.58,18.53,18.56,57600.0,11.06,11.06,11.0302,11.0481,57600.0
2007-08-16 10:15:00,18.57,18.61,18.56,18.59,110200.0,11.054,11.0778,11.0481,11.0659,110200.0
2007-08-16 10:20:00,18.58,18.58,18.5,18.53,121600.0,11.06,11.06,11.0124,11.0302,121600.0
2007-08-16 10:25:00,18.53,18.57,18.48,18.5,137800.0,11.0302,11.054,11.0004,11.0124,137800.0
2007-08-16 10:30:00,18.5,18.53,18.47,18.52,73000.0,11.0124,11.0302,10.9945,11.0243,73000.0
2007-08-16 10:35:00,18.51,18.57,18.5,18.54,87800.0,11.0183,11.054,11.0124,11.0362,87800.0
2007-08-16 10:40:00,18.54,18.67,18.53,18.67,95400.0,11.0362,11.1135,11.0302,11.1135,95400.0
2007-08-16 10:45:00,18.68,18.69,18.59,18.6,84000.0,11.1195,11.1255,11.0659,11.0719,84000.0
2007-08-16 10:50:00,18.6,18.67,18.59,18.62,62400.0,11.0719,11.1135,11.0659,11.0838,62400.0
2007-08-16 10:55:00,18.62,18.64,18.58,18.58,41400.0,11.0838,11.0957,11.06,11.06,41400.0
2007-08-16 11:00:00,18.59,18.65,18.58,18.65,53200.0,11.0659,11.1016,11.06,11.1016,53200.0
2007-08-16 11:05:00,18.64,18.66,18.61,18.66,41000.0,11.0957,11.1076,11.0778,11.1076,41000.0
2007-08-16 11:10:00,18.67,18.72,18.65,18.67,85000.0,11.1135,11.1433,11.1016,11.1135,85000.0
2007-08-16 11:15:00,18.67,18.67,18.63,18.64,46000.0,11.1135,11.1135,11.0897,11.0957,46000.0
2007-08-16 11:20:00,18.64,18.7,18.63,18.67,72800.0,11.0957,11.1314,11.0897,11.1135,72800.0
2007-08-16 11:25:00,18.67,18.73,18.67,18.71,31000.0,11.1135,11.1493,11.1135,11.1374,31000.0
2007-08-16 11:30:00,18.7,18.71,18.56,18.57,62600.0,11.1314,11.1374,11.0481,11.054,62600.0
2007-08-16 11:35:00,18.57,18.57,18.5,18.56,74600.0,11.054,11.054,11.0124,11.0481,74600.0
2007-08-16 11:40:00,18.55,18.59,18.55,18.57,29000.0,11.0421,11.0659,11.0421,11.054,29000.0
2007-08-16 11:45:00,18.57,18.57,18.54,18.55,51000.0,11.054,11.054,11.0362,11.0421,51000.0
2007-08-16 11:50:00,18.54,18.58,18.51,18.55,75600.0,11.0362,11.06,11.0183,11.0421,75600.0
2007-08-16 11:55:00,18.55,18.58,18.54,18.54,57400.0,11.0421,11.06,11.0362,11.0362,57400.0
2007-08-16 12:00:00,18.55,18.55,18.46,18.47,128800.0,11.0421,11.0421,10.9885,10.9945,128800.0
2007-08-16 12:05:00,18.47,18.49,18.35,18.35,60400.0,10.9945,11.0064,10.9231,10.9231,60400.0
2007-08-16 12:10:00,18.36,18.5,18.35,18.43,112800.0,10.929,11.0124,10.9231,10.9707,112800.0
2007-08-16 12:15:00,18.42,18.47,18.41,18.43,60800.0,10.9647,10.9945,10.9588,10.9707,60800.0
2007-08-16 12:20:00,18.43,18.48,18.39,18.43,43800.0,10.9707,11.0004,10.9469,10.9707,43800.0
2007-08-16 12:25:00,18.42,18.43,18.4,18.42,37000.0,10.9647,10.9707,10.9528,10.9647,37000.0
2007-08-16 12:30:00,18.43,18.47,18.42,18.46,30800.0,10.9707,10.9945,10.9647,10.9885,30800.0
2007-08-16 12:35:00,18.45,18.48,18.4,18.43,98800.0,10.9826,11.0004,10.9528,10.9707,98800.0
2007-08-16 12:40:00,18.43,18.47,18.29,18.33,68600.0,10.9707,10.9945,10.8873,10.9112,68600.0
2007-08-16 12:45:00,18.32,18.36,18.28,18.35,43200.0,10.9052,10.929,10.8814,10.9231,43200.0
2007-08-16 12:50:00,18.35,18.39,18.33,18.37,96000.0,10.9231,10.9469,10.9112,10.935,96000.0
2007-08-16 12:55:00,18.36,18.38,18.31,18.33,70200.0,10.929,10.9409,10.8993,10.9112,70200.0
2007-08-16 13:00:00,18.32,18.36,18.27,18.36,174400.0,10.9052,10.929,10.8754,10.929,174400.0
2007-08-16 13:05:00,18.36,18.38,18.31,18.33,71200.0,10.929,10.9409,10.8993,10.9112,71200.0
2007-08-16 13:10:00,18.33,18.4,18.31,18.39,68400.0,10.9112,10.9528,10.8993,10.9469,68400.0
2007-08-16 13:15:00,18.39,18.5,18.39,18.5,49800.0,10.9469,11.0124,10.9469,11.0124,49800.0
2007-08-16 13:20:00,18.51,18.53,18.43,18.43,61000.0,11.0183,11.0302,10.9707,10.9707,61000.0
2007-08-16 13:25:00,18.43,18.46,18.41,18.46,43200.0,10.9707,10.9885,10.9588,10.9885,43200.0
2007-08-16 13:30:00,18.46,18.49,18.42,18.42,46000.0,10.9885,11.0064,10.9647,10.9647,46000.0
2007-08-16 13:35:00,18.43,18.49,18.41,18.45,63200.0,10.9707,11.0064,10.9588,10.9826,63200.0
2007-08-16 13:40:00,18.45,18.58,18.45,18.46,64600.0,10.9826,11.06,10.9826,10.9885,64600.0
2007-08-16 13:45:00,18.47,18.5,18.43,18.47,51600.0,10.9945,11.0124,10.9707,10.9945,51600.0
2007-08-16 13:50:00,18.47,18.52,18.46,18.5,36800.0,10.9945,11.0243,10.9885,11.0124,36800.0
2007-08-16 13:55:00,18.5,18.52,18.38,18.48,82600.0,11.0124,11.0243,10.9409,11.0004,82600.0
2007-08-16 14:00:00,18.49,18.56,18.39,18.56,75200.0,11.0064,11.0481,10.9469,11.0481,75200.0
2007-08-16 14:05:00,18.56,18.56,18.5,18.5,60800.0,11.0481,11.0481,11.0124,11.0124,60800.0
2007-08-16 14:10:00,18.5,18.61,18.47,18.6,70600.0,11.0124,11.0778,10.9945,11.0719,70600.0
2007-08-16 14:15:00,18.58,18.64,18.51,18.52,70000.0,11.06,11.0957,11.0183,11.0243,70000.0
2007-08-16 14:20:00,18.53,18.55,18.4,18.41,128800.0,11.0302,11.0421,10.9528,10.9588,128800.0
2007-08-16 14:25:00,18.41,18.47,18.38,18.45,52800.0,10.9588,10.9945,10.9409,10.9826,52800.0
2007-08-16 14:30:00,18.47,18.47,18.33,18.39,56800.0,10.9945,10.9945,10.9112,10.9469,56800.0
2007-08-16 14:35:00,18.4,18.44,18.38,18.38,43000.0,10.9528,10.9766,10.9409,10.9409,43000.0
2007-08-16 14:40:00,18.39,18.41,18.34,18.38,60000.0,10.9469,10.9588,10.9171,10.9409,60000.0
2007-08-16 14:45:00,18.37,18.46,18.34,18.35,111000.0,10.935,10.9885,10.9171,10.9231,111000.0
2007-08-16 14:50:00,18.34,18.46,18.34,18.43,80200.0,10.9171,10.9885,10.9171,10.9707,80200.0
2007-08-16 14:55:00,18.43,18.45,18.38,18.38,60600.0,10.9707,10.9826,10.9409,10.9409,60600.0
2007-08-16 15:00:00,18.38,18.43,18.36,18.37,107800.0,10.9409,10.9707,10.929,10.935,107800.0
2007-08-16 15:05:00,18.36,18.42,18.36,18.39,150400.0,10.929,10.9647,10.929,10.9469,150400.0
2007-08-16 15:10:00,18.38,18.45,18.36,18.39,156000.0,10.9409,10.9826,10.929,10.9469,156000.0
2007-08-16 15:15:00,18.39,18.46,18.36,18.42,143400.0,10.9469,10.9885,10.929,10.9647,143400.0
2007-08-16 15:20:00,18.43,18.48,18.38,18.43,133600.0,10.9707,11.0004,10.9409,10.9707,133600.0
2007-08-16 15:25:00,18.42,18.48,18.41,18.43,74400.0,10.9647,11.0004,10.9588,10.9707,74400.0
2007-08-16 15:30:00,18.43,18.49,18.42,18.47,125000.0,10.9707,11.0064,10.9647,10.9945,125000.0
2007-08-16 15:35:00,18.47,18.52,18.46,18.51,70600.0,10.9945,11.0243,10.9885,11.0183,70600.0
2007-08-16 15:40:00,18.51,18.58,18.45,18.55,116000.0,11.0183,11.06,10.9826,11.0421,116000.0
2007-08-16 15:45:00,18.55,18.55,18.47,18.47,79200.0,11.0421,11.0421,10.9945,10.9945,79200.0
2007-08-16 15:50:00,18.46,18.48,18.43,18.47,154000.0,10.9885,11.0004,10.9707,10.9945,154000.0
2007-08-16 15:55:00,18.46,18.64,18.36,18.48,215600.0,10.9885,11.0957,10.929,11.0004,215600.0
2007-08-17 09:30:00,18.64,18.75,18.29,18.41,438600.0,11.0957,11.1612,10.8873,10.9588,438600.0
2007-08-17 09:35:00,18.4,18.57,18.38,18.42,108800.0,10.9528,11.054,10.9409,10.9647,108800.0
2007-08-17 09:40:00,18.43,18.71,18.43,18.68,205600.0,10.9707,11.1374,10.9707,11.1195,205600.0
2007-08-17 09:45:00,18.67,18.73,18.56,18.6,113400.0,11.1135,11.1493,11.0481,11.0719,113400.0
2007-08-17 09:50:00,18.59,18.65,18.58,18.61,102000.0,11.0659,11.1016,11.06,11.0778,102000.0
2007-08-17 09:55:00,18.61,18.64,18.59,18.59,64200.0,11.0778,11.0957,11.0659,11.0659,64200.0
2007-08-17 10:00:00,18.59,18.6,18.54,18.59,85600.0,11.0659,11.0719,11.0362,11.0659,85600.0
2007-08-17 10:05:00,18.59,18.63,18.58,18.62,77800.0,11.0659,11.0897,11.06,11.0838,77800.0
2007-08-17 10:10:00,18.63,18.73,18.61,18.73,125000.0,11.0897,11.1493,11.0778,11.1493,125000.0
2007-08-17 10:15:00,18.73,18.79,18.72,18.75,139000.0,11.1493,11.185,11.1433,11.1612,139000.0
2007-08-17 10:20:00,18.74,18.76,18.65,18.72,39200.0,11.1552,11.1671,11.1016,11.1433,39200.0
2007-08-17 10:25:00,18.71,18.71,18.64,18.66,40200.0,11.1374,11.1374,11.0957,11.1076,40200.0
2007-08-17 10:30:00,18.67,18.68,18.59,18.62,73400.0,11.1135,11.1195,11.0659,11.0838,73400.0
2007-08-17 10:35:00,18.62,18.67,18.58,18.61,56000.0,11.0838,11.1135,11.06,11.0778,56000.0
2007-08-17 10:40:00,18.61,18.66,18.52,18.52,56000.0,11.0778,11.1076,11.0243,11.0243,56000.0
2007-08-17 10:45:00,18.52,18.6,18.52,18.55,45000.0,11.0243,11.0719,11.0243,11.0421,45000.0
2007-08-17 10:50:00,18.55,18.73,18.54,18.61,72200.0,11.0421,11.1493,11.0362,11.0778,72200.0
2007-08-17 10:55:00,18.62,18.69,18.61,18.66,28800.0,11.0838,11.1255,11.0778,11.1076,28800.0
2007-08-17 11:00:00,18.66,18.81,18.66,18.74,65800.0,11.1076,11.1969,11.1076,11.1552,65800.0
2007-08-17 11:05:00,18.73,18.73,18.58,18.58,50600.0,11.1493,11.1493,11.06,11.06,50600.0
2007-08-17 11:10:00,18.58,18.64,18.53,18.64,41400.0,11.06,11.0957,11.0302,11.0957,41400.0
2007-08-17 11:15:00,18.64,18.65,18.52,18.55,69600.0,11.0957,11.1016,11.0243,11.0421,69600.0
2007-08-17 11:20:00,18.55,18.55,18.48,18.5,53400.0,11.0421,11.0421,11.0004,11.0124,53400.0
2007-08-17 11:25:00,18.5,18.54,18.5,18.5,56200.0,11.0124,11.0362,11.0124,11.0124,56200.0
2007-08-17 11:30:00,18.52,18.57,18.51,18.57,40400.0,11.0243,11.054,11.0183,11.054,40400.0
2007-08-17 11:35:00,18.58,18.69,18.58,18.67,71800.0,11.06,11.1255,11.06,11.1135,71800.0
2007-08-17 11:40:00,18.68,18.7,18.65,18.68,57600.0,11.1195,11.1314,11.1016,11.1195,57600.0
2007-08-17 11:45:00,18.68,18.69,18.65,18.68,69200.0,11.1195,11.1255,11.1016,11.1195,69200.0
2007-08-17 11:50:00,18.68,18.68,18.64,18.66,33800.0,11.1195,11.1195,11.0957,11.1076,33800.0
2007-08-17 11:55:00,18.67,18.67,18.57,18.58,45000.0,11.1135,11.1135,11.054,11.06,45000.0
2007-08-17 12:00:00,18.58,18.59,18.52,18.52,73200.0,11.06,11.0659,11.0243,11.0243,73200.0
2007-08-17 12:05:00,18.52,18.58,18.5,18.55,49200.0,11.0243,11.06,11.0124,11.0421,49200.0
2007-08-17 12:10:00,18.55,18.61,18.54,18.61,40400.0,11.0421,11.0778,11.0362,11.0778,40400.0
2007-08-17 12:15:00,18.61,18.65,18.61,18.63,40000.0,11.0778,11.1016,11.0778,11.0897,40000.0
2007-08-17 12:20:00,18.62,18.71,18.62,18.68,34200.0,11.0838,11.1374,11.0838,11.1195,34200.0
2007-08-17 12:25:00,18.68,18.69,18.63,18.66,31400.0,11.1195,11.1255,11.0897,11.1076,31400.0
2007-08-17 12:30:00,18.65,18.73,18.65,18.71,23600.0,11.1016,11.1493,11.1016,11.1374,23600.0
2007-08-17 12:35:00,18.71,18.75,18.65,18.67,34400.0,11.1374,11.1612,11.1016,11.1135,34400.0
2007-08-17 12:40:00,18.65,18.68,18.64,18.67,20600.0,11.1016,11.1195,11.0957,11.1135,20600.0
2007-08-17 12:45:00,18.68,18.71,18.66,18.67,31400.0,11.1195,11.1374,11.1076,11.1135,31400.0
2007-08-17 12:50:00,18.67,18.67,18.64,18.66,28600.0,11.1135,11.1135,11.0957,11.1076,28600.0
2007-08-17 12:55:00,18.66,18.67,18.61,18.66,35600.0,11.1076,11.1135,11.0778,11.1076,35600.0
2007-08-17 13:00:00,18.66,18.71,18.66,18.7,28800.0,11.1076,11.1374,11.1076,11.1314,28800.0
2007-08-17 13:05:00,18.7,18.74,18.68,18.73,32000.0,11.1314,11.1552,11.1195,11.1493,32000.0
2007-08-17 13:10:00,18.73,18.79,18.73,18.79,35400.0,11.1493,11.185,11.1493,11.185,35400.0
2007-08-17 13:15:00,18.78,18.84,18.78,18.82,50000.0,11.179,11.2147,11.179,11.2028,50000.0
2007-08-17 13:20:00,18.82,18.85,18.81,18.82,38400.0,11.2028,11.2207,11.1969,11.2028,38400.0
2007-08-17 13:25:00,18.82,18.83,18.81,18.81,22800.0,11.2028,11.2088,11.1969,11.1969,22800.0
2007-08-17 13:30:00,18.81,18.81,18.8,18.81,29800.0,11.1969,11.1969,11.1909,11.1969,29800.0
2007-08-17 13:35:00,18.81,18.81,18.79,18.79,25000.0,11.1969,11.1969,11.185,11.185,25000.0
2007-08-17 13:40:00,18.79,18.8,18.73,18.77,45800.0,11.185,11.1909,11.1493,11.1731,45800.0
2007-08-17 13:45:00,18.76,18.8,18.75,18.79,23600.0,11.1671,11.1909,11.1612,11.185,23600.0
2007-08-17 13:50:00,18.79,18.79,18.74,18.75,32800.0,11.185,11.185,11.1552,11.1612,32800.0
2007-08-17 13:55:00,18.74,18.75,18.71,18.73,46800.0,11.1552,11.1612,11.1374,11.1493,46800.0
2007-08-17 14:00:00,18.73,18.75,18.68,18.73,50600.0,11.1493,11.1612,11.1195,11.1493,50600.0
2007-08-17 14:05:00,18.72,18.76,18.71,18.75,21600.0,11.1433,11.1671,11.1374,11.1612,21600.0
2007-08-17 14:10:00,18.75,18.8,18.75,18.78,21800.0,11.1612,11.1909,11.1612,11.179,21800.0
2007-08-17 14:15:00,18.79,18.86,18.79,18.84,35200.0,11.185,11.2266,11.185,11.2147,35200.0
2007-08-17 14:20:00,18.84,18.85,18.8,18.84,22200.0,11.2147,11.2207,11.1909,11.2147,22200.0
2007-08-17 14:25:00,18.85,18.87,18.8,18.8,37400.0,11.2207,11.2326,11.1909,11.1909,37400.0
2007-08-17 14:30:00,18.8,18.83,18.75,18.83,27600.0,11.1909,11.2088,11.1612,11.2088,27600.0
2007-08-17 14:35:00,18.82,18.84,18.78,18.78,26400.0,11.2028,11.2147,11.179,11.179,26400.0
2007-08-17 14:40:00,18.78,18.85,18.77,18.85,24200.0,11.179,11.2207,11.1731,11.2207,24200.0
2007-08-17 14:45:00,18.86,18.88,18.81,18.86,51000.0,11.2266,11.2386,11.1969,11.2266,51000.0
2007-08-17 14:50:00,18.85,18.86,18.83,18.84,31400.0,11.2207,11.2266,11.2088,11.2147,31400.0
2007-08-17 14:55:00,18.85,18.89,18.83,18.89,26600.0,11.2207,11.2445,11.2088,11.2445,26600.0
2007-08-17 15:00:00,18.89,18.9,18.85,18.9,44600.0,11.2445,11.2505,11.2207,11.2505,44600.0
2007-08-17 15:05:00,18.89,18.96,18.89,18.96,70600.0,11.2445,11.2862,11.2445,11.2862,70600.0
2007-08-17 15:10:00,18.96,18.96,18.91,18.96,25200.0,11.2862,11.2862,11.2564,11.2862,25200.0
2007-08-17 15:15:00,18.97,19.01,18.95,18.96,58400.0,11.2921,11.3159,11.2802,11.2862,58400.0
2007-08-17 15:20:00,18.96,18.96,18.9,18.91,40400.0,11.2862,11.2862,11.2505,11.2564,40400.0
2007-08-17 15:25:00,18.91,18.91,18.86,18.88,25200.0,11.2564,11.2564,11.2266,11.2386,25200.0
2007-08-17 15:30:00,18.89,18.95,18.89,18.92,33400.0,11.2445,11.2802,11.2445,11.2624,33400.0
2007-08-17 15:35:00,18.91,18.97,18.9,18.97,37400.0,11.2564,11.2921,11.2505,11.2921,37400.0
2007-08-17 15:40:00,18.96,18.97,18.9,18.97,42800.0,11.2862,11.2921,11.2505,11.2921,42800.0
2007-08-17 15:45:00,18.96,18.98,18.93,18.96,48600.0,11.2862,11.2981,11.2683,11.2862,48600.0
2007-08-17 15:50:00,18.95,18.97,18.87,18.88,59400.0,11.2802,11.2921,11.2326,11.2386,59400.0
2007-08-17 15:55:00,18.89,18.92,18.88,18.92,115400.0,11.2445,11.2624,11.2386,11.2624,115400.0
2007-08-20 09:30:00,18.98,18.98,18.86,18.96,42600.0,11.2981,11.2981,11.2266,11.2862,42600.0
2007-08-20 09:35:00,18.93,18.95,18.86,18.88,38200.0,11.2683,11.2802,11.2266,11.2386,38200.0
2007-08-20 09:40:00,18.88,18.93,18.83,18.87,45200.0,11.2386,11.2683,11.2088,11.2326,45200.0
2007-08-20 09:45:00,18.86,18.88,18.78,18.79,45600.0,11.2266,11.2386,11.179,11.185,45600.0
2007-08-20 09:50:00,18.78,18.86,18.78,18.84,30600.0,11.179,11.2266,11.179,11.2147,30600.0
2007-08-20 09:55:00,18.84,18.86,18.83,18.85,45000.0,11.2147,11.2266,11.2088,11.2207,45000.0
2007-08-20 10:00:00,18.85,18.89,18.83,18.85,77400.0,11.2207,11.2445,11.2088,11.2207,77400.0
2007-08-20 10:05:00,18.85,18.9,18.83,18.86,62200.0,11.2207,11.2505,11.2088,11.2266,62200.0
2007-08-20 10:10:00,18.88,18.88,18.82,18.85,48400.0,11.2386,11.2386,11.2028,11.2207,48400.0
2007-08-20 10:15:00,18.85,18.86,18.83,18.86,36400.0,11.2207,11.2266,11.2088,11.2266,36400.0
2007-08-20 10:20:00,18.85,18.87,18.84,18.87,39000.0,11.2207,11.2326,11.2147,11.2326,39000.0
2007-08-20 10:25:00,18.88,18.88,18.86,18.86,32400.0,11.2386,11.2386,11.2266,11.2266,32400.0
2007-08-20 10:30:00,18.86,18.86,18.84,18.86,28200.0,11.2266,11.2266,11.2147,11.2266,28200.0
2007-08-20 10:35:00,18.88,18.88,18.85,18.85,27800.0,11.2386,11.2386,11.2207,11.2207,27800.0
2007-08-20 10:40:00,18.85,18.88,18.85,18.87,39800.0,11.2207,11.2386,11.2207,11.2326,39800.0
2007-08-20 10:45:00,18.88,18.89,18.86,18.86,31400.0,11.2386,11.2445,11.2266,11.2266,31400.0
2007-08-20 10:50:00,18.88,18.91,18.87,18.9,39400.0,11.2386,11.2564,11.2326,11.2505,39400.0
2007-08-20 10:55:00,18.9,18.93,18.9,18.92,29200.0,11.2505,11.2683,11.2505,11.2624,29200.0
2007-08-20 11:00:00,18.92,18.93,18.91,18.92,25800.0,11.2624,11.2683,11.2564,11.2624,25800.0
2007-08-20 11:05:00,18.92,18.92,18.9,18.91,31200.0,11.2624,11.2624,11.2505,11.2564,31200.0
2007-08-20 11:10:00,18.92,18.94,18.91,18.94,18800.0,11.2624,11.2743,11.2564,11.2743,18800.0
2007-08-20 11:15:00,18.94,18.94,18.93,18.93,24200.0,11.2743,11.2743,11.2683,11.2683,24200.0
2007-08-20 11:20:00,18.93,18.98,18.93,18.97,36000.0,11.2683,11.2981,11.2683,11.2921,36000.0
2007-08-20 11:25:00,18.98,18.98,18.93,18.95,22600.0,11.2981,11.2981,11.2683,11.2802,22600.0
2007-08-20 11:30:00,18.95,18.96,18.93,18.96,11600.0,11.2802,11.2862,11.2683,11.2862,11600.0
2007-08-20 11:35:00,18.96,18.98,18.96,18.98,23800.0,11.2862,11.2981,11.2862,11.2981,23800.0
2007-08-20 11:40:00,18.98,19.02,18.97,19.02,21400.0,11.2981,11.3219,11.2921,11.3219,21400.0
2007-08-20 11:45:00,19.0,19.02,18.98,18.99,12800.0,11.31,11.3219,11.2981,11.304,12800.0
2007-08-20 11:50:00,19.0,19.0,18.93,18.97,29600.0,11.31,11.31,11.2683,11.2921,29600.0
2007-08-20 11:55:00,18.96,18.96,18.93,18.93,21000.0,11.2862,11.2862,11.2683,11.2683,21000.0
2007-08-20 12:00:00,18.93,18.94,18.92,18.93,40200.0,11.2683,11.2743,11.2624,11.2683,40200.0
2007-08-20 12:05:00,18.92,18.94,18.92,18.93,7800.0,11.2624,11.2743,11.2624,11.2683,7800.0
2007-08-20 12:10:00,18.93,18.93,18.84,18.84,40800.0,11.2683,11.2683,11.2147,11.2147,40800.0
2007-08-20 12:15:00,18.84,18.91,18.81,18.9,51400.0,11.2147,11.2564,11.1969,11.2505,51400.0
2007-08-20 12:20:00,18.89,18.89,18.86,18.86,17400.0,11.2445,11.2445,11.2266,11.2266,17400.0
2007-08-20 12:25:00,18.86,18.9,18.86,18.89,30600.0,11.2266,11.2505,11.2266,11.2445,30600.0
2007-08-20 12:30:00,18.89,18.95,18.88,18.94,27000.0,11.2445,11.2802,11.2386,11.2743,27000.0
2007-08-20 12:35:00,18.94,18.95,18.92,18.92,15600.0,11.2743,11.2802,11.2624,11.2624,15600.0
2007-08-20 12:40:00,18.92,18.93,18.89,18.9,26200.0,11.2624,11.2683,11.2445,11.2505,26200.0
2007-08-20 12:45:00,18.91,18.93,18.91,18.92,18000.0,11.2564,11.2683,11.2564,11.2624,18000.0
2007-08-20 12:50:00,18.92,18.93,18.91,18.93,27600.0,11.2624,11.2683,11.2564,11.2683,27600.0
2007-08-20 12:55:00,18.94,18.94,18.91,18.92,28800.0,11.2743,11.2743,11.2564,11.2624,28800.0
2007-08-20 13:00:00,18.92,18.93,18.9,18.93,36400.0,11.2624,11.2683,11.2505,11.2683,36400.0
2007-08-20 13:05:00,18.93,18.93,18.91,18.93,31000.0,11.2683,11.2683,11.2564,11.2683,31000.0
2007-08-20 13:10:00,18.93,18.93,18.9,18.91,23400.0,11.2683,11.2683,11.2505,11.2564,23400.0
2007-08-20 13:15:00,18.91,18.91,18.86,18.88,19200.0,11.2564,11.2564,11.2266,11.2386,19200.0
2007-08-20 13:20:00,18.87,18.88,18.82,18.85,31600.0,11.2326,11.2386,11.2028,11.2207,31600.0
2007-08-20 13:25:00,18.84,18.85,18.83,18.83,11000.0,11.2147,11.2207,11.2088,11.2088,11000.0
2007-08-20 13:30:00,18.84,18.85,18.83,18.84,10800.0,11.2147,11.2207,11.2088,11.2147,10800.0
2007-08-20 13:35:00,18.84,18.85,18.83,18.84,14800.0,11.2147,11.2207,11.2088,11.2147,14800.0
2007-08-20 13:40:00,18.84,18.86,18.83,18.85,26800.0,11.2147,11.2266,11.2088,11.2207,26800.0
2007-08-20 13:45:00,18.85,18.87,18.84,18.87,26000.0,11.2207,11.2326,11.2147,11.2326,26000.0
2007-08-20 13:50:00,18.87,18.88,18.86,18.88,15800.0,11.2326,11.2386,11.2266,11.2386,15800.0
2007-08-20 13:55:00,18.87,18.88,18.8,18.81,52400.0,11.2326,11.2386,11.1909,11.1969,52400.0
2007-08-20 14:00:00,18.8,18.81,18.77,18.8,22400.0,11.1909,11.1969,11.1731,11.1909,22400.0
2007-08-20 14:05:00,18.8,18.81,18.79,18.79,10800.0,11.1909,11.1969,11.185,11.185,10800.0
2007-08-20 14:10:00,18.79,18.83,18.78,18.79,29800.0,11.185,11.2088,11.179,11.185,29800.0
2007-08-20 14:15:00,18.8,18.8,18.75,18.76,21400.0,11.1909,11.1909,11.1612,11.1671,21400.0
2007-08-20 14:20:00,18.76,18.83,18.75,18.81,23000.0,11.1671,11.2088,11.1612,11.1969,23000.0
2007-08-20 14:25:00,18.81,18.88,18.81,18.86,23600.0,11.1969,11.2386,11.1969,11.2266,23600.0
2007-08-20 14:30:00,18.88,18.92,18.86,18.89,34400.0,11.2386,11.2624,11.2266,11.2445,34400.0
2007-08-20 14:35:00,18.89,18.91,18.89,18.89,26000.0,11.2445,11.2564,11.2445,11.2445,26000.0
2007-08-20 14:40:00,18.9,18.92,18.88,18.91,25000.0,11.2505,11.2624,11.2386,11.2564,25000.0
2007-08-20 14:45:00,18.91,18.93,18.9,18.91,42400.0,11.2564,11.2683,11.2505,11.2564,42400.0
2007-08-20 14:50:00,18.91,18.92,18.91,18.92,19800.0,11.2564,11.2624,11.2564,11.2624,19800.0
2007-08-20 14:55:00,18.92,18.96,18.91,18.95,37800.0,11.2624,11.2862,11.2564,11.2802,37800.0
2007-08-20 15:00:00,18.95,19.03,18.95,19.0,81800.0,11.2802,11.3278,11.2802,11.31,81800.0
2007-08-20 15:05:00,19.0,19.04,18.99,19.03,49800.0,11.31,11.3338,11.304,11.3278,49800.0
2007-08-20 15:10:00,19.03,19.04,19.0,19.04,24800.0,11.3278,11.3338,11.31,11.3338,24800.0
2007-08-20 15:15:00,19.03,19.04,19.0,19.0,30400.0,11.3278,11.3338,11.31,11.31,30400.0
2007-08-20 15:20:00,19.0,19.07,19.0,19.06,42800.0,11.31,11.3517,11.31,11.3457,42800.0
2007-08-20 15:25:00,19.07,19.08,19.05,19.07,61000.0,11.3517,11.3576,11.3397,11.3517,61000.0
2007-08-20 15:30:00,19.07,19.07,19.0,19.05,73000.0,11.3517,11.3517,11.31,11.3397,73000.0
2007-08-20 15:35:00,19.05,19.05,19.0,19.01,20200.0,11.3397,11.3397,11.31,11.3159,20200.0
2007-08-20 15:40:00,19.0,19.07,19.0,19.07,54200.0,11.31,11.3517,11.31,11.3517,54200.0
2007-08-20 15:45:00,19.06,19.06,19.0,19.02,64200.0,11.3457,11.3457,11.31,11.3219,64200.0
2007-08-20 15:50:00,19.02,19.02,18.95,18.97,86400.0,11.3219,11.3219,11.2802,11.2921,86400.0
2007-08-20 15:55:00,18.96,19.04,18.95,19.0,139800.0,11.2862,11.3338,11.2802,11.31,139800.0
2007-08-21 09:30:00,18.79,18.93,18.79,18.91,62200.0,11.185,11.2683,11.185,11.2564,62200.0
2007-08-21 09:35:00,18.9,19.07,18.9,19.04,34400.0,11.2505,11.3517,11.2505,11.3338,34400.0
2007-08-21 09:40:00,19.06,19.13,19.05,19.08,36400.0,11.3457,11.3874,11.3397,11.3576,36400.0
2007-08-21 09:45:00,19.09,19.09,19.02,19.02,43600.0,11.3636,11.3636,11.3219,11.3219,43600.0
2007-08-21 09:50:00,19.03,19.08,19.03,19.07,21600.0,11.3278,11.3576,11.3278,11.3517,21600.0
2007-08-21 09:55:00,19.06,19.07,19.0,19.02,46200.0,11.3457,11.3517,11.31,11.3219,46200.0
2007-08-21 10:00:00,19.03,19.06,19.01,19.04,24000.0,11.3278,11.3457,11.3159,11.3338,24000.0
2007-08-21 10:05:00,19.04,19.05,19.0,19.0,29000.0,11.3338,11.3397,11.31,11.31,29000.0
2007-08-21 10:10:00,19.0,19.0,18.95,18.96,36000.0,11.31,11.31,11.2802,11.2862,36000.0
2007-08-21 10:15:00,18.97,19.03,18.96,19.02,47800.0,11.2921,11.3278,11.2862,11.3219,47800.0
2007-08-21 10:20:00,19.02,19.02,18.99,19.01,24200.0,11.3219,11.3219,11.304,11.3159,24200.0
2007-08-21 10:25:00,19.01,19.05,19.01,19.03,32400.0,11.3159,11.3397,11.3159,11.3278,32400.0
2007-08-21 10:30:00,19.04,19.05,19.01,19.02,17000.0,11.3338,11.3397,11.3159,11.3219,17000.0
2007-08-21 10:35:00,19.02,19.02,18.98,19.02,43000.0,11.3219,11.3219,11.2981,11.3219,43000.0
2007-08-21 10:40:00,19.04,19.04,18.97,18.98,27600.0,11.3338,11.3338,11.2921,11.2981,27600.0
2007-08-21 10:45:00,18.98,18.98,18.93,18.95,27800.0,11.2981,11.2981,11.2683,11.2802,27800.0
2007-08-21 10:50:00,18.95,18.97,18.93,18.95,21400.0,11.2802,11.2921,11.2683,11.2802,21400.0
2007-08-21 10:55:00,18.94,18.95,18.93,18.94,25400.0,11.2743,11.2802,11.2683,11.2743,25400.0
2007-08-21 11:00:00,18.93,18.95,18.93,18.94,15400.0,11.2683,11.2802,11.2683,11.2743,15400.0
2007-08-21 11:05:00,18.93,18.95,18.92,18.92,36000.0,11.2683,11.2802,11.2624,11.2624,36000.0
2007-08-21 11:10:00,18.92,18.93,18.92,18.93,25800.0,11.2624,11.2683,11.2624,11.2683,25800.0
2007-08-21 11:15:00,18.92,18.99,18.92,18.99,30600.0,11.2624,11.304,11.2624,11.304,30600.0
2007-08-21 11:20:00,18.99,19.0,18.97,18.98,19200.0,11.304,11.31,11.2921,11.2981,19200.0
2007-08-21 11:25:00,18.99,19.05,18.98,19.02,46800.0,11.304,11.3397,11.2981,11.3219,46800.0
2007-08-21 11:30:00,19.02,19.04,18.98,19.0,58400.0,11.3219,11.3338,11.2981,11.31,58400.0
2007-08-21 11:35:00,19.0,19.0,18.98,18.99,7000.0,11.31,11.31,11.2981,11.304,7000.0
2007-08-21 11:40:00,18.99,19.02,18.99,18.99,9400.0,11.304,11.3219,11.304,11.304,9400.0
2007-08-21 11:45:00,19.0,19.02,19.0,19.0,17000.0,11.31,11.3219,11.31,11.31,17000.0
2007-08-21 11:50:00,19.0,19.01,18.93,18.94,26800.0,11.31,11.3159,11.2683,11.2743,26800.0
2007-08-21 11:55:00,18.94,18.95,18.93,18.93,15200.0,11.2743,11.2802,11.2683,11.2683,15200.0
2007-08-21 12:00:00,18.94,18.96,18.93,18.96,15800.0,11.2743,11.2862,11.2683,11.2862,15800.0
2007-08-21 12:05:00,18.98,18.99,18.96,18.98,15800.0,11.2981,11.304,11.2862,11.2981,15800.0
2007-08-21 12:10:00,18.99,19.0,18.99,19.0,5000.0,11.304,11.31,11.304,11.31,5000.0
2007-08-21 12:15:00,19.0,19.01,18.99,19.01,14800.0,11.31,11.3159,11.304,11.3159,14800.0
2007-08-21 12:20:00,19.0,19.02,19.0,19.0,34200.0,11.31,11.3219,11.31,11.31,34200.0
2007-08-21 12:25:00,19.0,19.0,18.98,18.98,39000.0,11.31,11.31,11.2981,11.2981,39000.0
2007-08-21 12:30:00,18.98,19.0,18.89,18.98,76200.0,11.2981,11.31,11.2445,11.2981,76200.0
2007-08-21 12:35:00,18.98,18.99,18.94,18.96,26200.0,11.2981,11.304,11.2743,11.2862,26200.0
2007-08-21 12:40:00,18.96,18.98,18.93,18.95,21400.0,11.2862,11.2981,11.2683,11.2802,21400.0
2007-08-21 12:45:00,18.96,18.96,18.9,18.9,35000.0,11.2862,11.2862,11.2505,11.2505,35000.0
2007-08-21 12:50:00,18.9,18.93,18.89,18.92,17600.0,11.2505,11.2683,11.2445,11.2624,17600.0
2007-08-21 12:55:00,18.91,18.94,18.9,18.94,13400.0,11.2564,11.2743,11.2505,11.2743,13400.0
2007-08-21 13:00:00,18.93,18.95,18.92,18.94,15800.0,11.2683,11.2802,11.2624,11.2743,15800.0
2007-08-21 13:05:00,18.95,18.96,18.94,18.96,10800.0,11.2802,11.2862,11.2743,11.2862,10800.0
2007-08-21 13:10:00,18.96,18.96,18.93,18.93,10800.0,11.2862,11.2862,11.2683,11.2683,10800.0
2007-08-21 13:15:00,18.95,18.98,18.95,18.98,13600.0,11.2802,11.2981,11.2802,11.2981,13600.0
2007-08-21 13:20:00,18.99,19.0,18.98,18.99,18200.0,11.304,11.31,11.2981,11.304,18200.0
2007-08-21 13:25:00,18.99,19.0,18.97,18.99,25400.0,11.304,11.31,11.2921,11.304,25400.0
2007-08-21 13:30:00,19.0,19.02,19.0,19.02,36600.0,11.31,11.3219,11.31,11.3219,36600.0
2007-08-21 13:35:00,19.02,19.04,19.01,19.02,16800.0,11.3219,11.3338,11.3159,11.3219,16800.0
2007-08-21 13:40:00,19.02,19.02,19.0,19.0,11800.0,11.3219,11.3219,11.31,11.31,11800.0
2007-08-21 13:45:00,19.0,19.03,19.0,19.01,17200.0,11.31,11.3278,11.31,11.3159,17200.0
2007-08-21 13:50:00,19.02,19.03,19.02,19.02,5600.0,11.3219,11.3278,11.3219,11.3219,5600.0
2007-08-21 13:55:00,19.02,19.02,19.0,19.0,22600.0,11.3219,11.3219,11.31,11.31,22600.0
2007-08-21 14:00:00,19.01,19.04,19.0,19.03,12400.0,11.3159,11.3338,11.31,11.3278,12400.0
2007-08-21 14:05:00,19.03,19.03,19.0,19.0,8200.0,11.3278,11.3278,11.31,11.31,8200.0
2007-08-21 14:10:00,19.0,19.0,19.0,19.0,13600.0,11.31,11.31,11.31,11.31,13600.0
2007-08-21 14:15:00,19.0,19.01,18.98,19.0,27400.0,11.31,11.3159,11.2981,11.31,27400.0
2007-08-21 14:20:00,19.0,19.01,18.98,18.99,27400.0,11.31,11.3159,11.2981,11.304,27400.0
2007-08-21 14:25:00,18.98,19.0,18.98,18.99,14400.0,11.2981,11.31,11.2981,11.304,14400.0
2007-08-21 14:30:00,18.99,19.0,18.97,18.98,31400.0,11.304,11.31,11.2921,11.2981,31400.0
2007-08-21 14:35:00,18.98,19.0,18.98,19.0,16400.0,11.2981,11.31,11.2981,11.31,16400.0
2007-08-21 14:40:00,18.99,19.0,18.98,19.0,23800.0,11.304,11.31,11.2981,11.31,23800.0
2007-08-21 14:45:00,19.0,19.0,18.97,18.99,33200.0,11.31,11.31,11.2921,11.304,33200.0
2007-08-21 14:50:00,18.99,18.99,18.95,18.95,24400.0,11.304,11.304,11.2802,11.2802,24400.0
2007-08-21 14:55:00,18.95,18.96,18.94,18.96,10600.0,11.2802,11.2862,11.2743,11.2862,10600.0
2007-08-21 15:00:00,18.97,19.0,18.97,18.99,45000.0,11.2921,11.31,11.2921,11.304,45000.0
2007-08-21 15:05:00,18.99,19.0,18.97,18.98,23800.0,11.304,11.31,11.2921,11.2981,23800.0
2007-08-21 15:10:00,18.97,18.99,18.97,18.98,14400.0,11.2921,11.304,11.2921,11.2981,14400.0
2007-08-21 15:15:00,18.98,18.98,18.97,18.97,23600.0,11.2981,11.2981,11.2921,11.2921,23600.0
2007-08-21 15:20:00,18.97,18.98,18.94,18.95,39200.0,11.2921,11.2981,11.2743,11.2802,39200.0
2007-08-21 15:25:00,18.95,18.99,18.94,18.99,23400.0,11.2802,11.304,11.2743,11.304,23400.0
2007-08-21 15:30:00,18.99,19.02,18.99,19.02,24000.0,11.304,11.3219,11.304,11.3219,24000.0
2007-08-21 15:35:00,19.02,19.06,19.0,19.06,49400.0,11.3219,11.3457,11.31,11.3457,49400.0
2007-08-21 15:40:00,19.06,19.08,19.04,19.08,54400.0,11.3457,11.3576,11.3338,11.3576,54400.0
2007-08-21 15:45:00,19.08,19.08,19.0,19.0,117000.0,11.3576,11.3576,11.31,11.31,117000.0
2007-08-21 15:50:00,19.0,19.01,18.94,18.99,144600.0,11.31,11.3159,11.2743,11.304,144600.0
2007-08-21 15:55:00,18.99,19.01,18.96,19.01,192600.0,11.304,11.3159,11.2862,11.3159,192600.0
2007-08-22 09:30:00,19.11,19.12,18.93,19.03,93600.0,11.3755,11.3814,11.2683,11.3278,93600.0
2007-08-22 09:35:00,19.05,19.07,19.01,19.02,116400.0,11.3397,11.3517,11.3159,11.3219,116400.0
2007-08-22 09:40:00,19.02,19.04,18.98,19.01,21600.0,11.3219,11.3338,11.2981,11.3159,21600.0
2007-08-22 09:45:00,19.0,19.02,18.99,18.99,25200.0,11.31,11.3219,11.304,11.304,25200.0
2007-08-22 09:50:00,18.99,19.0,18.97,19.0,49000.0,11.304,11.31,11.2921,11.31,49000.0
2007-08-22 09:55:00,19.0,19.04,18.99,19.02,29200.0,11.31,11.3338,11.304,11.3219,29200.0
2007-08-22 10:00:00,19.02,19.02,19.0,19.02,20400.0,11.3219,11.3219,11.31,11.3219,20400.0
2007-08-22 10:05:00,19.02,19.09,19.02,19.07,33200.0,11.3219,11.3636,11.3219,11.3517,33200.0
2007-08-22 10:10:00,19.07,19.11,19.06,19.1,36800.0,11.3517,11.3755,11.3457,11.3695,36800.0
2007-08-22 10:15:00,19.1,19.11,19.0,19.0,49600.0,11.3695,11.3755,11.31,11.31,49600.0
2007-08-22 10:20:00,19.0,19.03,18.99,19.03,22000.0,11.31,11.3278,11.304,11.3278,22000.0
2007-08-22 10:25:00,19.03,19.05,19.01,19.03,24000.0,11.3278,11.3397,11.3159,11.3278,24000.0
2007-08-22 10:30:00,19.04,19.04,19.02,19.04,15000.0,11.3338,11.3338,11.3219,11.3338,15000.0
2007-08-22 10:35:00,19.04,19.06,19.03,19.06,20800.0,11.3338,11.3457,11.3278,11.3457,20800.0
2007-08-22 10:40:00,19.05,19.06,19.03,19.05,17400.0,11.3397,11.3457,11.3278,11.3397,17400.0
2007-08-22 10:45:00,19.05,19.08,19.05,19.08,23200.0,11.3397,11.3576,11.3397,11.3576,23200.0
2007-08-22 10:50:00,19.08,19.1,19.04,19.06,33200.0,11.3576,11.3695,11.3338,11.3457,33200.0
2007-08-22 10:55:00,19.05,19.06,18.99,18.99,51600.0,11.3397,11.3457,11.304,11.304,51600.0
2007-08-22 11:00:00,18.99,19.0,18.95,18.95,37400.0,11.304,11.31,11.2802,11.2802,37400.0
2007-08-22 11:05:00,18.95,18.96,18.93,18.95,37000.0,11.2802,11.2862,11.2683,11.2802,37000.0
2007-08-22 11:10:00,18.94,18.95,18.89,18.9,43800.0,11.2743,11.2802,11.2445,11.2505,43800.0
2007-08-22 11:15:00,18.9,18.93,18.9,18.93,32200.0,11.2505,11.2683,11.2505,11.2683,32200.0
2007-08-22 11:20:00,18.93,18.93,18.91,18.93,22400.0,11.2683,11.2683,11.2564,11.2683,22400.0
2007-08-22 11:25:00,18.93,18.93,18.9,18.91,57600.0,11.2683,11.2683,11.2505,11.2564,57600.0
2007-08-22 11:30:00,18.9,18.9,18.86,18.89,22000.0,11.2505,11.2505,11.2266,11.2445,22000.0
2007-08-22 11:35:00,18.89,18.9,18.87,18.89,18200.0,11.2445,11.2505,11.2326,11.2445,18200.0
2007-08-22 11:40:00,18.89,18.9,18.89,18.89,19400.0,11.2445,11.2505,11.2445,11.2445,19400.0
2007-08-22 11:45:00,18.89,18.91,18.88,18.89,13600.0,11.2445,11.2564,11.2386,11.2445,13600.0
2007-08-22 11:50:00,18.89,18.9,18.87,18.88,22200.0,11.2445,11.2505,11.2326,11.2386,22200.0
2007-08-22 11:55:00,18.87,18.88,18.86,18.88,35200.0,11.2326,11.2386,11.2266,11.2386,35200.0
2007-08-22 12:00:00,18.88,18.88,18.88,18.88,26800.0,11.2386,11.2386,11.2386,11.2386,26800.0
2007-08-22 12:05:00,18.88,18.88,18.85,18.85,20200.0,11.2386,11.2386,11.2207,11.2207,20200.0
2007-08-22 12:10:00,18.85,18.85,18.79,18.82,61800.0,11.2207,11.2207,11.185,11.2028,61800.0
2007-08-22 12:15:00,18.82,18.82,18.81,18.81,91400.0,11.2028,11.2028,11.1969,11.1969,91400.0
2007-08-22 12:20:00,18.81,18.82,18.78,18.79,90000.0,11.1969,11.2028,11.179,11.185,90000.0
2007-08-22 12:25:00,18.79,18.81,18.76,18.78,87600.0,11.185,11.1969,11.1671,11.179,87600.0
2007-08-22 12:30:00,18.77,18.79,18.74,18.76,113400.0,11.1731,11.185,11.1552,11.1671,113400.0
2007-08-22 12:35:00,18.76,18.79,18.71,18.79,93000.0,11.1671,11.185,11.1374,11.185,93000.0
2007-08-22 12:40:00,18.78,18.78,18.77,18.78,22200.0,11.179,11.179,11.1731,11.179,22200.0
2007-08-22 12:45:00,18.77,18.78,18.75,18.75,28400.0,11.1731,11.179,11.1612,11.1612,28400.0
2007-08-22 12:50:00,18.75,18.76,18.73,18.75,43600.0,11.1612,11.1671,11.1493,11.1612,43600.0
2007-08-22 12:55:00,18.75,18.75,18.73,18.73,38800.0,11.1612,11.1612,11.1493,11.1493,38800.0
2007-08-22 13:00:00,18.73,18.74,18.71,18.71,49000.0,11.1493,11.1552,11.1374,11.1374,49000.0
2007-08-22 13:05:00,18.71,18.72,18.68,18.68,92400.0,11.1374,11.1433,11.1195,11.1195,92400.0
2007-08-22 13:10:00,18.68,18.68,18.59,18.59,104600.0,11.1195,11.1195,11.0659,11.0659,104600.0
2007-08-22 13:15:00,18.59,18.59,18.55,18.56,90800.0,11.0659,11.0659,11.0421,11.0481,90800.0
2007-08-22 13:20:00,18.56,18.68,18.56,18.68,71200.0,11.0481,11.1195,11.0481,11.1195,71200.0
2007-08-22 13:25:00,18.68,18.7,18.65,18.66,88000.0,11.1195,11.1314,11.1016,11.1076,88000.0
2007-08-22 13:30:00,18.66,18.68,18.64,18.65,46200.0,11.1076,11.1195,11.0957,11.1016,46200.0
2007-08-22 13:35:00,18.65,18.7,18.64,18.66,54400.0,11.1016,11.1314,11.0957,11.1076,54400.0
2007-08-22 13:40:00,18.66,18.69,18.61,18.62,62200.0,11.1076,11.1255,11.0778,11.0838,62200.0
2007-08-22 13:45:00,18.62,18.66,18.61,18.64,85000.0,11.0838,11.1076,11.0778,11.0957,85000.0
2007-08-22 13:50:00,18.64,18.71,18.63,18.68,84200.0,11.0957,11.1374,11.0897,11.1195,84200.0
2007-08-22 13:55:00,18.68,18.72,18.68,18.71,21400.0,11.1195,11.1433,11.1195,11.1374,21400.0
2007-08-22 14:00:00,18.7,18.71,18.68,18.69,38400.0,11.1314,11.1374,11.1195,11.1255,38400.0
2007-08-22 14:05:00,18.69,18.72,18.68,18.71,47600.0,11.1255,11.1433,11.1195,11.1374,47600.0
2007-08-22 14:10:00,18.71,18.73,18.71,18.72,52400.0,11.1374,11.1493,11.1374,11.1433,52400.0
2007-08-22 14:15:00,18.72,18.75,18.72,18.75,37800.0,11.1433,11.1612,11.1433,11.1612,37800.0
2007-08-22 14:20:00,18.75,18.78,18.74,18.74,46000.0,11.1612,11.179,11.1552,11.1552,46000.0
2007-08-22 14:25:00,18.73,18.75,18.73,18.73,31000.0,11.1493,11.1612,11.1493,11.1493,31000.0
2007-08-22 14:30:00,18.74,18.74,18.71,18.71,30200.0,11.1552,11.1552,11.1374,11.1374,30200.0
2007-08-22 14:35:00,18.71,18.74,18.71,18.74,37200.0,11.1374,11.1552,11.1374,11.1552,37200.0
2007-08-22 14:40:00,18.74,18.77,18.74,18.75,36600.0,11.1552,11.1731,11.1552,11.1612,36600.0
2007-08-22 14:45:00,18.75,18.77,18.74,18.75,21400.0,11.1612,11.1731,11.1552,11.1612,21400.0
2007-08-22 14:50:00,18.75,18.79,18.74,18.75,30000.0,11.1612,11.185,11.1552,11.1612,30000.0
2007-08-22 14:55:00,18.75,18.75,18.73,18.74,9800.0,11.1612,11.1612,11.1493,11.1552,9800.0
2007-08-22 15:00:00,18.74,18.74,18.72,18.74,37000.0,11.1552,11.1552,11.1433,11.1552,37000.0
2007-08-22 15:05:00,18.73,18.73,18.72,18.73,35000.0,11.1493,11.1493,11.1433,11.1493,35000.0
2007-08-22 15:10:00,18.73,18.73,18.72,18.72,37400.0,11.1493,11.1493,11.1433,11.1433,37400.0
2007-08-22 15:15:00,18.72,18.76,18.72,18.76,33400.0,11.1433,11.1671,11.1433,11.1671,33400.0
2007-08-22 15:20:00,18.77,18.8,18.75,18.75,94000.0,11.1731,11.1909,11.1612,11.1612,94000.0
2007-08-22 15:25:00,18.75,18.8,18.75,18.79,49600.0,11.1612,11.1909,11.1612,11.185,49600.0
2007-08-22 15:30:00,18.79,18.81,18.79,18.8,32000.0,11.185,11.1969,11.185,11.1909,32000.0
2007-08-22 15:35:00,18.8,18.82,18.79,18.79,45000.0,11.1909,11.2028,11.185,11.185,45000.0
2007-08-22 15:40:00,18.79,18.81,18.79,18.81,41400.0,11.185,11.1969,11.185,11.1969,41400.0
2007-08-22 15:45:00,18.81,18.81,18.78,18.78,33400.0,11.1969,11.1969,11.179,11.179,33400.0
2007-08-22 15:50:00,18.78,18.79,18.77,18.79,67000.0,11.179,11.185,11.1731,11.185,67000.0
2007-08-22 15:55:00,18.79,18.82,18.75,18.75,115200.0,11.185,11.2028,11.1612,11.1612,115200.0
2007-08-23 09:30:00,18.79,18.81,18.63,18.64,53600.0,11.185,11.1969,11.0897,11.0957,53600.0
2007-08-23 09:35:00,18.65,18.65,18.54,18.55,72000.0,11.1016,11.1016,11.0362,11.0421,72000.0
2007-08-23 09:40:00,18.55,18.56,18.5,18.52,79400.0,11.0421,11.0481,11.0124,11.0243,79400.0
2007-08-23 09:45:00,18.52,18.55,18.49,18.55,54800.0,11.0243,11.0421,11.0064,11.0421,54800.0
2007-08-23 09:50:00,18.55,18.57,18.53,18.55,56600.0,11.0421,11.054,11.0302,11.0421,56600.0
2007-08-23 09:55:00,18.54,18.63,18.54,18.59,71400.0,11.0362,11.0897,11.0362,11.0659,71400.0
2007-08-23 10:00:00,18.6,18.64,18.58,18.6,77800.0,11.0719,11.0957,11.06,11.0719,77800.0
2007-08-23 10:05:00,18.6,18.6,18.54,18.54,26800.0,11.0719,11.0719,11.0362,11.0362,26800.0
2007-08-23 10:10:00,18.54,18.55,18.53,18.53,21400.0,11.0362,11.0421,11.0302,11.0302,21400.0
2007-08-23 10:15:00,18.54,18.56,18.52,18.53,26200.0,11.0362,11.0481,11.0243,11.0302,26200.0
2007-08-23 10:20:00,18.53,18.54,18.52,18.54,27600.0,11.0302,11.0362,11.0243,11.0362,27600.0
2007-08-23 10:25:00,18.53,18.56,18.52,18.55,34400.0,11.0302,11.0481,11.0243,11.0421,34400.0
2007-08-23 10:30:00,18.55,18.57,18.53,18.56,35400.0,11.0421,11.054,11.0302,11.0481,35400.0
2007-08-23 10:35:00,18.56,18.56,18.55,18.56,30400.0,11.0481,11.0481,11.0421,11.0481,30400.0
2007-08-23 10:40:00,18.56,18.57,18.54,18.54,38000.0,11.0481,11.054,11.0362,11.0362,38000.0
2007-08-23 10:45:00,18.54,18.56,18.54,18.56,23200.0,11.0362,11.0481,11.0362,11.0481,23200.0
2007-08-23 10:50:00,18.56,18.57,18.54,18.55,31200.0,11.0481,11.054,11.0362,11.0421,31200.0
2007-08-23 10:55:00,18.54,18.56,18.54,18.55,25800.0,11.0362,11.0481,11.0362,11.0421,25800.0
2007-08-23 11:00:00,18.55,18.55,18.53,18.54,70600.0,11.0421,11.0421,11.0302,11.0362,70600.0
2007-08-23 11:05:00,18.54,18.55,18.54,18.55,36400.0,11.0362,11.0421,11.0362,11.0421,36400.0
2007-08-23 11:10:00,18.54,18.55,18.54,18.54,41800.0,11.0362,11.0421,11.0362,11.0362,41800.0
2007-08-23 11:15:00,18.54,18.57,18.54,18.56,20400.0,11.0362,11.054,11.0362,11.0481,20400.0
2007-08-23 11:20:00,18.56,18.56,18.54,18.55,25000.0,11.0481,11.0481,11.0362,11.0421,25000.0
2007-08-23 11:25:00,18.55,18.55,18.53,18.54,64600.0,11.0421,11.0421,11.0302,11.0362,64600.0
2007-08-23 11:30:00,18.54,18.55,18.54,18.55,15400.0,11.0362,11.0421,11.0362,11.0421,15400.0
2007-08-23 11:35:00,18.55,18.56,18.54,18.56,21400.0,11.0421,11.0481,11.0362,11.0481,21400.0
2007-08-23 11:40:00,18.56,18.57,18.55,18.55,17000.0,11.0481,11.054,11.0421,11.0421,17000.0
2007-08-23 11:45:00,18.55,18.56,18.54,18.54,9600.0,11.0421,11.0481,11.0362,11.0362,9600.0
2007-08-23 11:50:00,18.54,18.55,18.52,18.52,40600.0,11.0362,11.0421,11.0243,11.0243,40600.0
2007-08-23 11:55:00,18.52,18.52,18.48,18.48,29200.0,11.0243,11.0243,11.0004,11.0004,29200.0
2007-08-23 12:00:00,18.49,18.5,18.48,18.5,21000.0,11.0064,11.0124,11.0004,11.0124,21000.0
2007-08-23 12:05:00,18.5,18.55,18.5,18.52,11000.0,11.0124,11.0421,11.0124,11.0243,11000.0
2007-08-23 12:10:00,18.52,18.55,18.52,18.53,16200.0,11.0243,11.0421,11.0243,11.0302,16200.0
2007-08-23 12:15:00,18.54,18.54,18.5,18.5,25400.0,11.0362,11.0362,11.0124,11.0124,25400.0
2007-08-23 12:20:00,18.5,18.53,18.5,18.5,19800.0,11.0124,11.0302,11.0124,11.0124,19800.0
2007-08-23 12:25:00,18.5,18.5,18.49,18.5,36000.0,11.0124,11.0124,11.0064,11.0124,36000.0
2007-08-23 12:30:00,18.5,18.5,18.49,18.5,14000.0,11.0124,11.0124,11.0064,11.0124,14000.0
2007-08-23 12:35:00,18.49,18.5,18.44,18.47,143400.0,11.0064,11.0124,10.9766,10.9945,143400.0
2007-08-23 12:40:00,18.47,18.5,18.47,18.47,42200.0,10.9945,11.0124,10.9945,10.9945,42200.0
2007-08-23 12:45:00,18.47,18.5,18.47,18.5,39800.0,10.9945,11.0124,10.9945,11.0124,39800.0
2007-08-23 12:50:00,18.5,18.5,18.47,18.47,58800.0,11.0124,11.0124,10.9945,10.9945,58800.0
2007-08-23 12:55:00,18.47,18.48,18.43,18.43,20400.0,10.9945,11.0004,10.9707,10.9707,20400.0
2007-08-23 13:00:00,18.44,18.48,18.43,18.45,34800.0,10.9766,11.0004,10.9707,10.9826,34800.0
2007-08-23 13:05:00,18.45,18.47,18.45,18.45,23400.0,10.9826,10.9945,10.9826,10.9826,23400.0
2007-08-23 13:10:00,18.45,18.46,18.44,18.45,25400.0,10.9826,10.9885,10.9766,10.9826,25400.0
2007-08-23 13:15:00,18.46,18.47,18.45,18.47,23600.0,10.9885,10.9945,10.9826,10.9945,23600.0
2007-08-23 13:20:00,18.47,18.47,18.46,18.46,15600.0,10.9945,10.9945,10.9885,10.9885,15600.0
2007-08-23 13:25:00,18.46,18.47,18.45,18.47,19200.0,10.9885,10.9945,10.9826,10.9945,19200.0
2007-08-23 13:30:00,18.47,18.48,18.47,18.47,37000.0,10.9945,11.0004,10.9945,10.9945,37000.0
2007-08-23 13:35:00,18.47,18.51,18.47,18.48,39600.0,10.9945,11.0183,10.9945,11.0004,39600.0
2007-08-23 13:40:00,18.48,18.5,18.47,18.5,30600.0,11.0004,11.0124,10.9945,11.0124,30600.0
2007-08-23 13:45:00,18.51,18.52,18.5,18.51,12200.0,11.0183,11.0243,11.0124,11.0183,12200.0
2007-08-23 13:50:00,18.51,18.51,18.49,18.5,17000.0,11.0183,11.0183,11.0064,11.0124,17000.0
2007-08-23 13:55:00,18.5,18.54,18.49,18.53,27400.0,11.0124,11.0362,11.0064,11.0302,27400.0
2007-08-23 14:00:00,18.54,18.54,18.49,18.52,31800.0,11.0362,11.0362,11.0064,11.0243,31800.0
2007-08-23 14:05:00,18.52,18.56,18.51,18.56,20800.0,11.0243,11.0481,11.0183,11.0481,20800.0
2007-08-23 14:10:00,18.56,18.58,18.55,18.55,22000.0,11.0481,11.06,11.0421,11.0421,22000.0
2007-08-23 14:15:00,18.55,18.55,18.49,18.5,23400.0,11.0421,11.0421,11.0064,11.0124,23400.0
2007-08-23 14:20:00,18.5,18.54,18.5,18.5,30800.0,11.0124,11.0362,11.0124,11.0124,30800.0
2007-08-23 14:25:00,18.5,18.51,18.49,18.5,10600.0,11.0124,11.0183,11.0064,11.0124,10600.0
2007-08-23 14:30:00,18.5,18.54,18.5,18.54,17800.0,11.0124,11.0362,11.0124,11.0362,17800.0
2007-08-23 14:35:00,18.54,18.54,18.49,18.49,21200.0,11.0362,11.0362,11.0064,11.0064,21200.0
2007-08-23 14:40:00,18.49,18.49,18.47,18.47,35400.0,11.0064,11.0064,10.9945,10.9945,35400.0
2007-08-23 14:45:00,18.47,18.5,18.46,18.48,31200.0,10.9945,11.0124,10.9885,11.0004,31200.0
2007-08-23 14:50:00,18.48,18.5,18.48,18.5,56600.0,11.0004,11.0124,11.0004,11.0124,56600.0
2007-08-23 14:55:00,18.5,18.51,18.49,18.5,18000.0,11.0124,11.0183,11.0064,11.0124,18000.0
2007-08-23 15:00:00,18.5,18.53,18.5,18.53,27600.0,11.0124,11.0302,11.0124,11.0302,27600.0
2007-08-23 15:05:00,18.52,18.53,18.5,18.53,26400.0,11.0243,11.0302,11.0124,11.0302,26400.0
2007-08-23 15:10:00,18.53,18.54,18.51,18.53,25800.0,11.0302,11.0362,11.0183,11.0302,25800.0
2007-08-23 15:15:00,18.53,18.57,18.52,18.56,42800.0,11.0302,11.054,11.0243,11.0481,42800.0
2007-08-23 15:20:00,18.56,18.59,18.55,18.58,35000.0,11.0481,11.0659,11.0421,11.06,35000.0
2007-08-23 15:25:00,18.58,18.59,18.55,18.55,32600.0,11.06,11.0659,11.0421,11.0421,32600.0
2007-08-23 15:30:00,18.55,18.59,18.55,18.57,29800.0,11.0421,11.0659,11.0421,11.054,29800.0
2007-08-23 15:35:00,18.58,18.58,18.54,18.55,41600.0,11.06,11.06,11.0362,11.0421,41600.0
2007-08-23 15:40:00,18.56,18.57,18.53,18.55,47000.0,11.0481,11.054,11.0302,11.0421,47000.0
2007-08-23 15:45:00,18.55,18.59,18.55,18.55,50000.0,11.0421,11.0659,11.0421,11.0421,50000.0
2007-08-23 15:50:00,18.55,18.58,18.53,18.54,42000.0,11.0421,11.06,11.0302,11.0362,42000.0
2007-08-23 15:55:00,18.55,18.6,18.54,18.57,86800.0,11.0421,11.0719,11.0362,11.054,86800.0
2007-08-24 09:30:00,18.53,18.65,18.53,18.62,24600.0,11.0302,11.1016,11.0302,11.0838,24600.0
2007-08-24 09:35:00,18.63,18.63,18.59,18.59,16000.0,11.0897,11.0897,11.0659,11.0659,16000.0
2007-08-24 09:40:00,18.59,18.61,18.57,18.61,14000.0,11.0659,11.0778,11.054,11.0778,14000.0
2007-08-24 09:45:00,18.61,18.61,18.57,18.58,23400.0,11.0778,11.0778,11.054,11.06,23400.0
2007-08-24 09:50:00,18.57,18.58,18.5,18.52,30200.0,11.054,11.06,11.0124,11.0243,30200.0
2007-08-24 09:55:00,18.52,18.56,18.52,18.55,37600.0,11.0243,11.0481,11.0243,11.0421,37600.0
2007-08-24 10:00:00,18.56,18.64,18.55,18.59,32200.0,11.0481,11.0957,11.0421,11.0659,32200.0
2007-08-24 10:05:00,18.59,18.62,18.58,18.6,32200.0,11.0659,11.0838,11.06,11.0719,32200.0
2007-08-24 10:10:00,18.6,18.61,18.57,18.59,43000.0,11.0719,11.0778,11.054,11.0659,43000.0
2007-08-24 10:15:00,18.59,18.6,18.58,18.58,28400.0,11.0659,11.0719,11.06,11.06,28400.0
2007-08-24 10:20:00,18.58,18.58,18.56,18.58,33000.0,11.06,11.06,11.0481,11.06,33000.0
2007-08-24 10:25:00,18.57,18.58,18.55,18.55,24600.0,11.054,11.06,11.0421,11.0421,24600.0
2007-08-24 10:30:00,18.55,18.58,18.54,18.55,146600.0,11.0421,11.06,11.0362,11.0421,146600.0
2007-08-24 10:35:00,18.55,18.55,18.52,18.53,23600.0,11.0421,11.0421,11.0243,11.0302,23600.0
2007-08-24 10:40:00,18.51,18.53,18.51,18.52,6000.0,11.0183,11.0302,11.0183,11.0243,6000.0
2007-08-24 10:45:00,18.53,18.53,18.5,18.51,11400.0,11.0302,11.0302,11.0124,11.0183,11400.0
2007-08-24 10:50:00,18.5,18.51,18.5,18.51,21600.0,11.0124,11.0183,11.0124,11.0183,21600.0
2007-08-24 10:55:00,18.51,18.51,18.5,18.5,9400.0,11.0183,11.0183,11.0124,11.0124,9400.0
2007-08-24 11:00:00,18.51,18.52,18.5,18.51,6400.0,11.0183,11.0243,11.0124,11.0183,6400.0
2007-08-24 11:05:00,18.52,18.54,18.51,18.53,9400.0,11.0243,11.0362,11.0183,11.0302,9400.0
2007-08-24 11:10:00,18.52,18.53,18.51,18.51,6400.0,11.0243,11.0302,11.0183,11.0183,6400.0
2007-08-24 11:15:00,18.52,18.52,18.5,18.5,6400.0,11.0243,11.0243,11.0124,11.0124,6400.0
2007-08-24 11:20:00,18.5,18.53,18.5,18.5,9200.0,11.0124,11.0302,11.0124,11.0124,9200.0
2007-08-24 11:25:00,18.51,18.51,18.5,18.5,26400.0,11.0183,11.0183,11.0124,11.0124,26400.0
2007-08-24 11:30:00,18.5,18.51,18.49,18.5,12200.0,11.0124,11.0183,11.0064,11.0124,12200.0
2007-08-24 11:35:00,18.51,18.51,18.5,18.5,8600.0,11.0183,11.0183,11.0124,11.0124,8600.0
2007-08-24 11:40:00,18.49,18.5,18.49,18.5,10600.0,11.0064,11.0124,11.0064,11.0124,10600.0
2007-08-24 11:45:00,18.5,18.51,18.5,18.5,6400.0,11.0124,11.0183,11.0124,11.0124,6400.0
2007-08-24 11:50:00,18.51,18.54,18.51,18.53,14200.0,11.0183,11.0362,11.0183,11.0302,14200.0
2007-08-24 11:55:00,18.53,18.54,18.53,18.53,8200.0,11.0302,11.0362,11.0302,11.0302,8200.0
2007-08-24 12:00:00,18.53,18.53,18.5,18.53,12800.0,11.0302,11.0302,11.0124,11.0302,12800.0
2007-08-24 12:05:00,18.53,18.55,18.52,18.54,20600.0,11.0302,11.0421,11.0243,11.0362,20600.0
2007-08-24 12:10:00,18.54,18.57,18.54,18.56,12400.0,11.0362,11.054,11.0362,11.0481,12400.0
2007-08-24 12:15:00,18.56,18.6,18.56,18.6,29400.0,11.0481,11.0719,11.0481,11.0719,29400.0
2007-08-24 12:20:00,18.59,18.63,18.59,18.6,25800.0,11.0659,11.0897,11.0659,11.0719,25800.0
2007-08-24 12:25:00,18.6,18.63,18.59,18.63,16600.0,11.0719,11.0897,11.0659,11.0897,16600.0
2007-08-24 12:30:00,18.63,18.64,18.62,18.63,21400.0,11.0897,11.0957,11.0838,11.0897,21400.0
2007-08-24 12:35:00,18.63,18.63,18.62,18.63,6200.0,11.0897,11.0897,11.0838,11.0897,6200.0
2007-08-24 12:40:00,18.63,18.63,18.61,18.61,21400.0,11.0897,11.0897,11.0778,11.0778,21400.0
2007-08-24 12:45:00,18.61,18.61,18.57,18.57,10200.0,11.0778,11.0778,11.054,11.054,10200.0
2007-08-24 12:50:00,18.58,18.58,18.56,18.57,11000.0,11.06,11.06,11.0481,11.054,11000.0
2007-08-24 12:55:00,18.57,18.57,18.55,18.56,21200.0,11.054,11.054,11.0421,11.0481,21200.0
2007-08-24 13:00:00,18.56,18.56,18.55,18.56,50600.0,11.0481,11.0481,11.0421,11.0481,50600.0
2007-08-24 13:05:00,18.56,18.56,18.53,18.55,46800.0,11.0481,11.0481,11.0302,11.0421,46800.0
2007-08-24 13:10:00,18.56,18.56,18.54,18.56,28800.0,11.0481,11.0481,11.0362,11.0481,28800.0
2007-08-24 13:15:00,18.56,18.56,18.55,18.56,66000.0,11.0481,11.0481,11.0421,11.0481,66000.0
2007-08-24 13:20:00,18.56,18.57,18.53,18.56,71800.0,11.0481,11.054,11.0302,11.0481,71800.0
2007-08-24 13:25:00,18.56,18.56,18.53,18.54,33200.0,11.0481,11.0481,11.0302,11.0362,33200.0
2007-08-24 13:30:00,18.54,18.55,18.54,18.54,32800.0,11.0362,11.0421,11.0362,11.0362,32800.0
2007-08-24 13:35:00,18.55,18.56,18.54,18.56,25000.0,11.0421,11.0481,11.0362,11.0481,25000.0
2007-08-24 13:40:00,18.56,18.58,18.56,18.56,15000.0,11.0481,11.06,11.0481,11.0481,15000.0
2007-08-24 13:45:00,18.56,18.57,18.54,18.54,45200.0,11.0481,11.054,11.0362,11.0362,45200.0
2007-08-24 13:50:00,18.55,18.57,18.54,18.56,22000.0,11.0421,11.054,11.0362,11.0481,22000.0
2007-08-24 13:55:00,18.56,18.57,18.53,18.53,50000.0,11.0481,11.054,11.0302,11.0302,50000.0
2007-08-24 14:00:00,18.54,18.54,18.53,18.53,32400.0,11.0362,11.0362,11.0302,11.0302,32400.0
2007-08-24 14:05:00,18.53,18.56,18.52,18.52,48000.0,11.0302,11.0481,11.0243,11.0243,48000.0
2007-08-24 14:10:00,18.52,18.52,18.5,18.5,41600.0,11.0243,11.0243,11.0124,11.0124,41600.0
2007-08-24 14:15:00,18.5,18.52,18.5,18.52,12000.0,11.0124,11.0243,11.0124,11.0243,12000.0
2007-08-24 14:20:00,18.52,18.53,18.51,18.53,23200.0,11.0243,11.0302,11.0183,11.0302,23200.0
2007-08-24 14:25:00,18.53,18.53,18.5,18.53,19000.0,11.0302,11.0302,11.0124,11.0302,19000.0
2007-08-24 14:30:00,18.53,18.53,18.51,18.52,19400.0,11.0302,11.0302,11.0183,11.0243,19400.0
2007-08-24 14:35:00,18.52,18.52,18.51,18.51,15000.0,11.0243,11.0243,11.0183,11.0183,15000.0
2007-08-24 14:40:00,18.51,18.52,18.5,18.5,17200.0,11.0183,11.0243,11.0124,11.0124,17200.0
2007-08-24 14:45:00,18.51,18.53,18.5,18.52,9800.0,11.0183,11.0302,11.0124,11.0243,9800.0
2007-08-24 14:50:00,18.52,18.55,18.5,18.54,35400.0,11.0243,11.0421,11.0124,11.0362,35400.0
2007-08-24 14:55:00,18.54,18.55,18.53,18.55,14200.0,11.0362,11.0421,11.0302,11.0421,14200.0
2007-08-24 15:00:00,18.55,18.55,18.52,18.53,39000.0,11.0421,11.0421,11.0243,11.0302,39000.0
2007-08-24 15:05:00,18.53,18.54,18.52,18.53,24000.0,11.0302,11.0362,11.0243,11.0302,24000.0
2007-08-24 15:10:00,18.53,18.55,18.53,18.54,21800.0,11.0302,11.0421,11.0302,11.0362,21800.0
2007-08-24 15:15:00,18.55,18.55,18.53,18.54,23000.0,11.0421,11.0421,11.0302,11.0362,23000.0
2007-08-24 15:20:00,18.54,18.54,18.5,18.5,41200.0,11.0362,11.0362,11.0124,11.0124,41200.0
2007-08-24 15:25:00,18.5,18.54,18.5,18.52,37800.0,11.0124,11.0362,11.0124,11.0243,37800.0
2007-08-24 15:30:00,18.51,18.56,18.5,18.54,96200.0,11.0183,11.0481,11.0124,11.0362,96200.0
2007-08-24 15:35:00,18.54,18.56,18.53,18.56,102200.0,11.0362,11.0481,11.0302,11.0481,102200.0
2007-08-24 15:40:00,18.55,18.56,18.54,18.55,45600.0,11.0421,11.0481,11.0362,11.0421,45600.0
2007-08-24 15:45:00,18.55,18.55,18.54,18.55,30800.0,11.0421,11.0421,11.0362,11.0421,30800.0
2007-08-24 15:50:00,18.55,18.57,18.52,18.53,85400.0,11.0421,11.054,11.0243,11.0302,85400.0
2007-08-24 15:55:00,18.54,18.61,18.53,18.6,182600.0,11.0362,11.0778,11.0302,11.0719,182600.0
2007-08-27 09:30:00,18.5,18.53,18.47,18.47,48000.0,11.0124,11.0302,10.9945,10.9945,48000.0
2007-08-27 09:35:00,18.48,18.53,18.46,18.52,34800.0,11.0004,11.0302,10.9885,11.0243,34800.0
2007-08-27 09:40:00,18.52,18.57,18.5,18.55,32200.0,11.0243,11.054,11.0124,11.0421,32200.0
2007-08-27 09:45:00,18.55,18.55,18.49,18.5,50800.0,11.0421,11.0421,11.0064,11.0124,50800.0
2007-08-27 09:50:00,18.5,18.53,18.47,18.53,171800.0,11.0124,11.0302,10.9945,11.0302,171800.0
2007-08-27 09:55:00,18.52,18.55,18.51,18.54,13000.0,11.0243,11.0421,11.0183,11.0362,13000.0
2007-08-27 10:00:00,18.55,18.58,18.49,18.5,60600.0,11.0421,11.06,11.0064,11.0124,60600.0
2007-08-27 10:05:00,18.51,18.53,18.5,18.5,21200.0,11.0183,11.0302,11.0124,11.0124,21200.0
2007-08-27 10:10:00,18.5,18.54,18.5,18.53,21200.0,11.0124,11.0362,11.0124,11.0302,21200.0
2007-08-27 10:15:00,18.53,18.53,18.51,18.52,14000.0,11.0302,11.0302,11.0183,11.0243,14000.0
2007-08-27 10:20:00,18.52,18.52,18.49,18.49,22000.0,11.0243,11.0243,11.0064,11.0064,22000.0
2007-08-27 10:25:00,18.49,18.5,18.46,18.49,27400.0,11.0064,11.0124,10.9885,11.0064,27400.0
2007-08-27 10:30:00,18.49,18.5,18.47,18.5,33000.0,11.0064,11.0124,10.9945,11.0124,33000.0
2007-08-27 10:35:00,18.5,18.53,18.49,18.52,27800.0,11.0124,11.0302,11.0064,11.0243,27800.0
2007-08-27 10:40:00,18.52,18.52,18.5,18.5,24800.0,11.0243,11.0243,11.0124,11.0124,24800.0
2007-08-27 10:45:00,18.5,18.53,18.49,18.53,32800.0,11.0124,11.0302,11.0064,11.0302,32800.0
2007-08-27 10:50:00,18.54,18.54,18.52,18.53,14800.0,11.0362,11.0362,11.0243,11.0302,14800.0
2007-08-27 10:55:00,18.53,18.55,18.53,18.54,10200.0,11.0302,11.0421,11.0302,11.0362,10200.0
2007-08-27 11:00:00,18.53,18.53,18.5,18.52,9200.0,11.0302,11.0302,11.0124,11.0243,9200.0
2007-08-27 11:05:00,18.5,18.51,18.48,18.48,15800.0,11.0124,11.0183,11.0004,11.0004,15800.0
2007-08-27 11:10:00,18.48,18.49,18.48,18.48,8000.0,11.0004,11.0064,11.0004,11.0004,8000.0
2007-08-27 11:15:00,18.48,18.49,18.47,18.48,10000.0,11.0004,11.0064,10.9945,11.0004,10000.0
2007-08-27 11:20:00,18.47,18.52,18.46,18.52,49600.0,10.9945,11.0243,10.9885,11.0243,49600.0
2007-08-27 11:25:00,18.52,18.55,18.5,18.55,36400.0,11.0243,11.0421,11.0124,11.0421,36400.0
2007-08-27 11:30:00,18.56,18.56,18.53,18.55,23400.0,11.0481,11.0481,11.0302,11.0421,23400.0
2007-08-27 11:35:00,18.55,18.57,18.55,18.55,8600.0,11.0421,11.054,11.0421,11.0421,8600.0
2007-08-27 11:40:00,18.55,18.57,18.55,18.57,8000.0,11.0421,11.054,11.0421,11.054,8000.0
2007-08-27 11:45:00,18.57,18.6,18.57,18.58,17000.0,11.054,11.0719,11.054,11.06,17000.0
2007-08-27 11:50:00,18.57,18.58,18.57,18.57,3400.0,11.054,11.06,11.054,11.054,3400.0
2007-08-27 11:55:00,18.58,18.58,18.56,18.57,4800.0,11.06,11.06,11.0481,11.054,4800.0
2007-08-27 12:00:00,18.57,18.57,18.53,18.53,6800.0,11.054,11.054,11.0302,11.0302,6800.0
2007-08-27 12:05:00,18.53,18.54,18.53,18.53,7600.0,11.0302,11.0362,11.0302,11.0302,7600.0
2007-08-27 12:10:00,18.53,18.56,18.53,18.56,19800.0,11.0302,11.0481,11.0302,11.0481,19800.0
2007-08-27 12:15:00,18.56,18.58,18.56,18.57,7600.0,11.0481,11.06,11.0481,11.054,7600.0
2007-08-27 12:20:00,18.57,18.57,18.54,18.55,9200.0,11.054,11.054,11.0362,11.0421,9200.0
2007-08-27 12:25:00,18.55,18.55,18.53,18.54,5000.0,11.0421,11.0421,11.0302,11.0362,5000.0
2007-08-27 12:30:00,18.53,18.57,18.53,18.56,12400.0,11.0302,11.054,11.0302,11.0481,12400.0
2007-08-27 12:35:00,18.56,18.6,18.56,18.58,11000.0,11.0481,11.0719,11.0481,11.06,11000.0
2007-08-27 12:40:00,18.59,18.59,18.58,18.59,12200.0,11.0659,11.0659,11.06,11.0659,12200.0
2007-08-27 12:45:00,18.59,18.6,18.58,18.6,8400.0,11.0659,11.0719,11.06,11.0719,8400.0
2007-08-27 12:50:00,18.6,18.61,18.59,18.6,21800.0,11.0719,11.0778,11.0659,11.0719,21800.0
2007-08-27 12:55:00,18.59,18.6,18.59,18.6,9400.0,11.0659,11.0719,11.0659,11.0719,9400.0
2007-08-27 13:00:00,18.59,18.6,18.59,18.59,10600.0,11.0659,11.0719,11.0659,11.0659,10600.0
2007-08-27 13:05:00,18.59,18.61,18.57,18.61,27400.0,11.0659,11.0778,11.054,11.0778,27400.0
2007-08-27 13:10:00,18.6,18.6,18.57,18.57,4200.0,11.0719,11.0719,11.054,11.054,4200.0
2007-08-27 13:15:00,18.56,18.57,18.55,18.57,11000.0,11.0481,11.054,11.0421,11.054,11000.0
2007-08-27 13:20:00,18.57,18.58,18.56,18.57,9400.0,11.054,11.06,11.0481,11.054,9400.0
2007-08-27 13:25:00,18.57,18.57,18.55,18.55,6600.0,11.054,11.054,11.0421,11.0421,6600.0
2007-08-27 13:30:00,18.56,18.56,18.55,18.55,13800.0,11.0481,11.0481,11.0421,11.0421,13800.0
2007-08-27 13:35:00,18.55,18.55,18.53,18.54,13200.0,11.0421,11.0421,11.0302,11.0362,13200.0
2007-08-27 13:40:00,18.54,18.56,18.53,18.56,10600.0,11.0362,11.0481,11.0302,11.0481,10600.0
2007-08-27 13:45:00,18.56,18.58,18.55,18.57,15600.0,11.0481,11.06,11.0421,11.054,15600.0
2007-08-27 13:50:00,18.57,18.57,18.53,18.53,13200.0,11.054,11.054,11.0302,11.0302,13200.0
2007-08-27 13:55:00,18.53,18.54,18.52,18.53,6200.0,11.0302,11.0362,11.0243,11.0302,6200.0
2007-08-27 14:00:00,18.52,18.55,18.52,18.54,5400.0,11.0243,11.0421,11.0243,11.0362,5400.0
2007-08-27 14:05:00,18.54,18.54,18.52,18.53,8800.0,11.0362,11.0362,11.0243,11.0302,8800.0
2007-08-27 14:10:00,18.54,18.56,18.53,18.55,12600.0,11.0362,11.0481,11.0302,11.0421,12600.0
2007-08-27 14:15:00,18.55,18.55,18.53,18.54,7000.0,11.0421,11.0421,11.0302,11.0362,7000.0
2007-08-27 14:20:00,18.55,18.58,18.55,18.56,11800.0,11.0421,11.06,11.0421,11.0481,11800.0
2007-08-27 14:25:00,18.56,18.58,18.55,18.58,7200.0,11.0481,11.06,11.0421,11.06,7200.0
2007-08-27 14:30:00,18.57,18.61,18.57,18.6,11400.0,11.054,11.0778,11.054,11.0719,11400.0
2007-08-27 14:35:00,18.6,18.61,18.59,18.6,13800.0,11.0719,11.0778,11.0659,11.0719,13800.0
2007-08-27 14:40:00,18.6,18.6,18.58,18.59,14600.0,11.0719,11.0719,11.06,11.0659,14600.0
2007-08-27 14:45:00,18.59,18.59,18.54,18.54,19000.0,11.0659,11.0659,11.0362,11.0362,19000.0
2007-08-27 14:50:00,18.54,18.56,18.54,18.56,16000.0,11.0362,11.0481,11.0362,11.0481,16000.0
2007-08-27 14:55:00,18.56,18.57,18.53,18.54,15600.0,11.0481,11.054,11.0302,11.0362,15600.0
2007-08-27 15:00:00,18.54,18.54,18.53,18.54,22200.0,11.0362,11.0362,11.0302,11.0362,22200.0
2007-08-27 15:05:00,18.54,18.54,18.53,18.53,6400.0,11.0362,11.0362,11.0302,11.0302,6400.0
2007-08-27 15:10:00,18.54,18.56,18.53,18.54,12400.0,11.0362,11.0481,11.0302,11.0362,12400.0
2007-08-27 15:15:00,18.55,18.55,18.52,18.54,37200.0,11.0421,11.0421,11.0243,11.0362,37200.0
2007-08-27 15:20:00,18.54,18.56,18.53,18.55,18000.0,11.0362,11.0481,11.0302,11.0421,18000.0
2007-08-27 15:25:00,18.55,18.59,18.55,18.58,11800.0,11.0421,11.0659,11.0421,11.06,11800.0
2007-08-27 15:30:00,18.57,18.58,18.56,18.57,19000.0,11.054,11.06,11.0481,11.054,19000.0
2007-08-27 15:35:00,18.57,18.58,18.56,18.57,15600.0,11.054,11.06,11.0481,11.054,15600.0
2007-08-27 15:40:00,18.57,18.57,18.55,18.56,23600.0,11.054,11.054,11.0421,11.0481,23600.0
2007-08-27 15:45:00,18.57,18.59,18.56,18.58,18400.0,11.054,11.0659,11.0481,11.06,18400.0
2007-08-27 15:50:00,18.58,18.58,18.52,18.54,28400.0,11.06,11.06,11.0243,11.0362,28400.0
2007-08-27 15:55:00,18.54,18.56,18.53,18.54,50800.0,11.0362,11.0481,11.0302,11.0362,50800.0
2007-08-28 09:30:00,18.5,18.54,18.44,18.5,60200.0,11.0124,11.0362,10.9766,11.0124,60200.0
2007-08-28 09:35:00,18.52,18.61,18.5,18.61,23600.0,11.0243,11.0778,11.0124,11.0778,23600.0
2007-08-28 09:40:00,18.61,18.61,18.5,18.5,31600.0,11.0778,11.0778,11.0124,11.0124,31600.0
2007-08-28 09:45:00,18.5,18.52,18.49,18.49,11800.0,11.0124,11.0243,11.0064,11.0064,11800.0
2007-08-28 09:50:00,18.49,18.5,18.44,18.46,28000.0,11.0064,11.0124,10.9766,10.9885,28000.0
2007-08-28 09:55:00,18.45,18.45,18.41,18.42,31400.0,10.9826,10.9826,10.9588,10.9647,31400.0
2007-08-28 10:00:00,18.42,18.43,18.38,18.4,48800.0,10.9647,10.9707,10.9409,10.9528,48800.0
2007-08-28 10:05:00,18.4,18.4,18.35,18.36,26600.0,10.9528,10.9528,10.9231,10.929,26600.0
2007-08-28 10:10:00,18.36,18.41,18.36,18.4,26600.0,10.929,10.9588,10.929,10.9528,26600.0
2007-08-28 10:15:00,18.4,18.4,18.38,18.38,32200.0,10.9528,10.9528,10.9409,10.9409,32200.0
2007-08-28 10:20:00,18.38,18.38,18.36,18.36,29400.0,10.9409,10.9409,10.929,10.929,29400.0
2007-08-28 10:25:00,18.37,18.46,18.37,18.44,38600.0,10.935,10.9885,10.935,10.9766,38600.0
2007-08-28 10:30:00,18.43,18.45,18.43,18.45,17800.0,10.9707,10.9826,10.9707,10.9826,17800.0
2007-08-28 10:35:00,18.44,18.44,18.43,18.43,18200.0,10.9766,10.9766,10.9707,10.9707,18200.0
2007-08-28 10:40:00,18.43,18.45,18.43,18.43,16600.0,10.9707,10.9826,10.9707,10.9707,16600.0
2007-08-28 10:45:00,18.43,18.44,18.43,18.43,26000.0,10.9707,10.9766,10.9707,10.9707,26000.0
2007-08-28 10:50:00,18.44,18.44,18.39,18.39,21600.0,10.9766,10.9766,10.9469,10.9469,21600.0
2007-08-28 10:55:00,18.39,18.4,18.36,18.39,18000.0,10.9469,10.9528,10.929,10.9469,18000.0
2007-08-28 11:00:00,18.39,18.4,18.36,18.36,16000.0,10.9469,10.9528,10.929,10.929,16000.0
2007-08-28 11:05:00,18.36,18.39,18.35,18.35,9800.0,10.929,10.9469,10.9231,10.9231,9800.0
2007-08-28 11:10:00,18.35,18.37,18.31,18.31,34400.0,10.9231,10.935,10.8993,10.8993,34400.0
2007-08-28 11:15:00,18.32,18.38,18.31,18.36,24200.0,10.9052,10.9409,10.8993,10.929,24200.0
2007-08-28 11:20:00,18.36,18.39,18.35,18.39,28000.0,10.929,10.9469,10.9231,10.9469,28000.0
2007-08-28 11:25:00,18.39,18.4,18.38,18.39,6200.0,10.9469,10.9528,10.9409,10.9469,6200.0
2007-08-28 11:30:00,18.39,18.41,18.38,18.39,28000.0,10.9469,10.9588,10.9409,10.9469,28000.0
2007-08-28 11:35:00,18.4,18.42,18.39,18.4,62200.0,10.9528,10.9647,10.9469,10.9528,62200.0
2007-08-28 11:40:00,18.41,18.43,18.4,18.43,27000.0,10.9588,10.9707,10.9528,10.9707,27000.0
2007-08-28 11:45:00,18.42,18.46,18.42,18.46,28600.0,10.9647,10.9885,10.9647,10.9885,28600.0
2007-08-28 11:50:00,18.46,18.46,18.41,18.43,53800.0,10.9885,10.9885,10.9588,10.9707,53800.0
2007-08-28 11:55:00,18.43,18.45,18.43,18.43,9200.0,10.9707,10.9826,10.9707,10.9707,9200.0
2007-08-28 12:00:00,18.43,18.46,18.43,18.45,12000.0,10.9707,10.9885,10.9707,10.9826,12000.0
2007-08-28 12:05:00,18.45,18.47,18.45,18.47,8800.0,10.9826,10.9945,10.9826,10.9945,8800.0
2007-08-28 12:10:00,18.46,18.46,18.42,18.42,19800.0,10.9885,10.9885,10.9647,10.9647,19800.0
2007-08-28 12:15:00,18.43,18.45,18.43,18.43,13800.0,10.9707,10.9826,10.9707,10.9707,13800.0
2007-08-28 12:20:00,18.43,18.45,18.42,18.45,17200.0,10.9707,10.9826,10.9647,10.9826,17200.0
2007-08-28 12:25:00,18.43,18.44,18.43,18.44,10400.0,10.9707,10.9766,10.9707,10.9766,10400.0
2007-08-28 12:30:00,18.43,18.45,18.42,18.43,35200.0,10.9707,10.9826,10.9647,10.9707,35200.0
2007-08-28 12:35:00,18.45,18.45,18.43,18.43,3600.0,10.9826,10.9826,10.9707,10.9707,3600.0
2007-08-28 12:40:00,18.43,18.43,18.42,18.43,10000.0,10.9707,10.9707,10.9647,10.9707,10000.0
2007-08-28 12:45:00,18.42,18.43,18.42,18.42,17200.0,10.9647,10.9707,10.9647,10.9647,17200.0
2007-08-28 12:50:00,18.42,18.43,18.42,18.43,13400.0,10.9647,10.9707,10.9647,10.9707,13400.0
2007-08-28 12:55:00,18.43,18.43,18.41,18.41,35000.0,10.9707,10.9707,10.9588,10.9588,35000.0
2007-08-28 13:00:00,18.42,18.43,18.42,18.43,38200.0,10.9647,10.9707,10.9647,10.9707,38200.0
2007-08-28 13:05:00,18.42,18.43,18.42,18.43,30000.0,10.9647,10.9707,10.9647,10.9707,30000.0
2007-08-28 13:10:00,18.43,18.45,18.42,18.43,49000.0,10.9707,10.9826,10.9647,10.9707,49000.0
2007-08-28 13:15:00,18.43,18.44,18.42,18.42,76000.0,10.9707,10.9766,10.9647,10.9647,76000.0
2007-08-28 13:20:00,18.42,18.45,18.42,18.43,23600.0,10.9647,10.9826,10.9647,10.9707,23600.0
2007-08-28 13:25:00,18.43,18.45,18.43,18.45,25000.0,10.9707,10.9826,10.9707,10.9826,25000.0
2007-08-28 13:30:00,18.44,18.45,18.43,18.43,8400.0,10.9766,10.9826,10.9707,10.9707,8400.0
2007-08-28 13:35:00,18.43,18.47,18.43,18.47,11600.0,10.9707,10.9945,10.9707,10.9945,11600.0
2007-08-28 13:40:00,18.46,18.47,18.43,18.45,14400.0,10.9885,10.9945,10.9707,10.9826,14400.0
2007-08-28 13:45:00,18.44,18.46,18.43,18.46,11600.0,10.9766,10.9885,10.9707,10.9885,11600.0
2007-08-28 13:50:00,18.46,18.47,18.44,18.45,11000.0,10.9885,10.9945,10.9766,10.9826,11000.0
2007-08-28 13:55:00,18.44,18.5,18.44,18.48,43800.0,10.9766,11.0124,10.9766,11.0004,43800.0
2007-08-28 14:00:00,18.48,18.5,18.45,18.47,22800.0,11.0004,11.0124,10.9826,10.9945,22800.0
2007-08-28 14:05:00,18.47,18.5,18.45,18.48,28000.0,10.9945,11.0124,10.9826,11.0004,28000.0
2007-08-28 14:10:00,18.48,18.5,18.46,18.48,16800.0,11.0004,11.0124,10.9885,11.0004,16800.0
2007-08-28 14:15:00,18.49,18.49,18.45,18.45,14800.0,11.0064,11.0064,10.9826,10.9826,14800.0
2007-08-28 14:20:00,18.46,18.49,18.45,18.48,17400.0,10.9885,11.0064,10.9826,11.0004,17400.0
2007-08-28 14:25:00,18.48,18.49,18.47,18.48,10800.0,11.0004,11.0064,10.9945,11.0004,10800.0
2007-08-28 14:30:00,18.48,18.5,18.46,18.49,12800.0,11.0004,11.0124,10.9885,11.0064,12800.0
2007-08-28 14:35:00,18.5,18.5,18.45,18.46,19600.0,11.0124,11.0124,10.9826,10.9885,19600.0
2007-08-28 14:40:00,18.45,18.48,18.45,18.45,20600.0,10.9826,11.0004,10.9826,10.9826,20600.0
2007-08-28 14:45:00,18.46,18.46,18.43,18.43,9600.0,10.9885,10.9885,10.9707,10.9707,9600.0
2007-08-28 14:50:00,18.43,18.45,18.41,18.42,14800.0,10.9707,10.9826,10.9588,10.9647,14800.0
2007-08-28 14:55:00,18.42,18.43,18.4,18.42,10400.0,10.9647,10.9707,10.9528,10.9647,10400.0
2007-08-28 15:00:00,18.43,18.43,18.41,18.42,15200.0,10.9707,10.9707,10.9588,10.9647,15200.0
2007-08-28 15:05:00,18.42,18.42,18.39,18.41,12600.0,10.9647,10.9647,10.9469,10.9588,12600.0
2007-08-28 15:10:00,18.4,18.43,18.4,18.42,33000.0,10.9528,10.9707,10.9528,10.9647,33000.0
2007-08-28 15:15:00,18.42,18.43,18.42,18.43,18200.0,10.9647,10.9707,10.9647,10.9707,18200.0
2007-08-28 15:20:00,18.43,18.43,18.42,18.42,37000.0,10.9707,10.9707,10.9647,10.9647,37000.0
2007-08-28 15:25:00,18.41,18.42,18.4,18.41,31000.0,10.9588,10.9647,10.9528,10.9588,31000.0
2007-08-28 15:30:00,18.41,18.42,18.39,18.41,116400.0,10.9588,10.9647,10.9469,10.9588,116400.0
2007-08-28 15:35:00,18.41,18.42,18.38,18.4,83800.0,10.9588,10.9647,10.9409,10.9528,83800.0
2007-08-28 15:40:00,18.4,18.41,18.39,18.4,50400.0,10.9528,10.9588,10.9469,10.9528,50400.0
2007-08-28 15:45:00,18.4,18.42,18.39,18.4,117800.0,10.9528,10.9647,10.9469,10.9528,117800.0
2007-08-28 15:50:00,18.4,18.41,18.39,18.39,73200.0,10.9528,10.9588,10.9469,10.9469,73200.0
2007-08-28 15:55:00,18.39,18.42,18.39,18.42,96800.0,10.9469,10.9647,10.9469,10.9647,96800.0
2007-08-29 09:30:00,18.43,18.63,18.37,18.6,158200.0,10.9707,11.0897,10.935,11.0719,158200.0
2007-08-29 09:35:00,18.58,18.59,18.5,18.5,57400.0,11.06,11.0659,11.0124,11.0124,57400.0
2007-08-29 09:40:00,18.5,18.55,18.46,18.54,67400.0,11.0124,11.0421,10.9885,11.0362,67400.0
2007-08-29 09:45:00,18.55,18.58,18.53,18.55,45600.0,11.0421,11.06,11.0302,11.0421,45600.0
2007-08-29 09:50:00,18.55,18.55,18.5,18.51,30400.0,11.0421,11.0421,11.0124,11.0183,30400.0
2007-08-29 09:55:00,18.5,18.55,18.5,18.5,48000.0,11.0124,11.0421,11.0124,11.0124,48000.0
2007-08-29 10:00:00,18.5,18.55,18.5,18.55,48400.0,11.0124,11.0421,11.0124,11.0421,48400.0
2007-08-29 10:05:00,18.55,18.55,18.5,18.5,20800.0,11.0421,11.0421,11.0124,11.0124,20800.0
2007-08-29 10:10:00,18.5,18.51,18.5,18.5,18800.0,11.0124,11.0183,11.0124,11.0124,18800.0
2007-08-29 10:15:00,18.5,18.54,18.5,18.54,33600.0,11.0124,11.0362,11.0124,11.0362,33600.0
2007-08-29 10:20:00,18.54,18.55,18.52,18.52,28400.0,11.0362,11.0421,11.0243,11.0243,28400.0
2007-08-29 10:25:00,18.52,18.52,18.49,18.5,27800.0,11.0243,11.0243,11.0064,11.0124,27800.0
2007-08-29 10:30:00,18.51,18.55,18.5,18.53,26000.0,11.0183,11.0421,11.0124,11.0302,26000.0
2007-08-29 10:35:00,18.54,18.54,18.49,18.53,48600.0,11.0362,11.0362,11.0064,11.0302,48600.0
2007-08-29 10:40:00,18.52,18.54,18.5,18.53,16600.0,11.0243,11.0362,11.0124,11.0302,16600.0
2007-08-29 10:45:00,18.53,18.53,18.5,18.5,13200.0,11.0302,11.0302,11.0124,11.0124,13200.0
2007-08-29 10:50:00,18.5,18.54,18.5,18.52,44200.0,11.0124,11.0362,11.0124,11.0243,44200.0
2007-08-29 10:55:00,18.53,18.59,18.52,18.58,42400.0,11.0302,11.0659,11.0243,11.06,42400.0
2007-08-29 11:00:00,18.56,18.63,18.56,18.61,19800.0,11.0481,11.0897,11.0481,11.0778,19800.0
2007-08-29 11:05:00,18.62,18.65,18.6,18.6,23200.0,11.0838,11.1016,11.0719,11.0719,23200.0
2007-08-29 11:10:00,18.6,18.63,18.6,18.61,16600.0,11.0719,11.0897,11.0719,11.0778,16600.0
2007-08-29 11:15:00,18.6,18.6,18.59,18.59,14000.0,11.0719,11.0719,11.0659,11.0659,14000.0
2007-08-29 11:20:00,18.59,18.59,18.52,18.52,16600.0,11.0659,11.0659,11.0243,11.0243,16600.0
2007-08-29 11:25:00,18.53,18.54,18.52,18.53,15600.0,11.0302,11.0362,11.0243,11.0302,15600.0
2007-08-29 11:30:00,18.53,18.55,18.51,18.55,15600.0,11.0302,11.0421,11.0183,11.0421,15600.0
2007-08-29 11:35:00,18.55,18.61,18.54,18.6,18000.0,11.0421,11.0778,11.0362,11.0719,18000.0
2007-08-29 11:40:00,18.61,18.61,18.59,18.59,12000.0,11.0778,11.0778,11.0659,11.0659,12000.0
2007-08-29 11:45:00,18.59,18.64,18.59,18.64,8200.0,11.0659,11.0957,11.0659,11.0957,8200.0
2007-08-29 11:50:00,18.64,18.64,18.57,18.58,10200.0,11.0957,11.0957,11.054,11.06,10200.0
2007-08-29 11:55:00,18.58,18.59,18.57,18.57,13200.0,11.06,11.0659,11.054,11.054,13200.0
2007-08-29 12:00:00,18.57,18.58,18.57,18.57,17000.0,11.054,11.06,11.054,11.054,17000.0
2007-08-29 12:05:00,18.57,18.6,18.57,18.58,25000.0,11.054,11.0719,11.054,11.06,25000.0
2007-08-29 12:10:00,18.57,18.59,18.56,18.57,14200.0,11.054,11.0659,11.0481,11.054,14200.0
2007-08-29 12:15:00,18.57,18.57,18.55,18.55,7400.0,11.054,11.054,11.0421,11.0421,7400.0
2007-08-29 12:20:00,18.55,18.56,18.55,18.55,18400.0,11.0421,11.0481,11.0421,11.0421,18400.0
2007-08-29 12:25:00,18.55,18.58,18.55,18.57,19400.0,11.0421,11.06,11.0421,11.054,19400.0
2007-08-29 12:30:00,18.57,18.61,18.56,18.6,15400.0,11.054,11.0778,11.0481,11.0719,15400.0
2007-08-29 12:35:00,18.61,18.63,18.59,18.59,20600.0,11.0778,11.0897,11.0659,11.0659,20600.0
2007-08-29 12:40:00,18.61,18.64,18.59,18.63,11600.0,11.0778,11.0957,11.0659,11.0897,11600.0
2007-08-29 12:45:00,18.63,18.68,18.61,18.68,39600.0,11.0897,11.1195,11.0778,11.1195,39600.0
2007-08-29 12:50:00,18.67,18.67,18.6,18.61,17800.0,11.1135,11.1135,11.0719,11.0778,17800.0
2007-08-29 12:55:00,18.61,18.61,18.59,18.61,17400.0,11.0778,11.0778,11.0659,11.0778,17400.0
2007-08-29 13:00:00,18.6,18.64,18.6,18.64,21600.0,11.0719,11.0957,11.0719,11.0957,21600.0
2007-08-29 13:05:00,18.64,18.65,18.61,18.63,21400.0,11.0957,11.1016,11.0778,11.0897,21400.0
2007-08-29 13:10:00,18.63,18.66,18.62,18.66,22000.0,11.0897,11.1076,11.0838,11.1076,22000.0
2007-08-29 13:15:00,18.66,18.66,18.65,18.65,12600.0,11.1076,11.1076,11.1016,11.1016,12600.0
2007-08-29 13:20:00,18.65,18.67,18.61,18.61,37600.0,11.1016,11.1135,11.0778,11.0778,37600.0
2007-08-29 13:25:00,18.61,18.63,18.6,18.61,44400.0,11.0778,11.0897,11.0719,11.0778,44400.0
2007-08-29 13:30:00,18.61,18.62,18.6,18.6,17000.0,11.0778,11.0838,11.0719,11.0719,17000.0
2007-08-29 13:35:00,18.6,18.65,18.6,18.65,17800.0,11.0719,11.1016,11.0719,11.1016,17800.0
2007-08-29 13:40:00,18.63,18.68,18.63,18.66,30400.0,11.0897,11.1195,11.0897,11.1076,30400.0
2007-08-29 13:45:00,18.67,18.67,18.64,18.66,15200.0,11.1135,11.1135,11.0957,11.1076,15200.0
2007-08-29 13:50:00,18.65,18.66,18.64,18.66,13000.0,11.1016,11.1076,11.0957,11.1076,13000.0
2007-08-29 13:55:00,18.67,18.68,18.66,18.66,10600.0,11.1135,11.1195,11.1076,11.1076,10600.0
2007-08-29 14:00:00,18.67,18.71,18.66,18.7,32800.0,11.1135,11.1374,11.1076,11.1314,32800.0
2007-08-29 14:05:00,18.7,18.72,18.7,18.7,15200.0,11.1314,11.1433,11.1314,11.1314,15200.0
2007-08-29 14:10:00,18.7,18.74,18.69,18.71,22600.0,11.1314,11.1552,11.1255,11.1374,22600.0
2007-08-29 14:15:00,18.72,18.72,18.66,18.67,23400.0,11.1433,11.1433,11.1076,11.1135,23400.0
2007-08-29 14:20:00,18.67,18.7,18.66,18.7,10800.0,11.1135,11.1314,11.1076,11.1314,10800.0
2007-08-29 14:25:00,18.69,18.69,18.66,18.68,4400.0,11.1255,11.1255,11.1076,11.1195,4400.0
2007-08-29 14:30:00,18.68,18.74,18.68,18.73,46600.0,11.1195,11.1552,11.1195,11.1493,46600.0
2007-08-29 14:35:00,18.73,18.74,18.72,18.74,37800.0,11.1493,11.1552,11.1433,11.1552,37800.0
2007-08-29 14:40:00,18.73,18.76,18.72,18.76,28800.0,11.1493,11.1671,11.1433,11.1671,28800.0
2007-08-29 14:45:00,18.75,18.77,18.75,18.76,20200.0,11.1612,11.1731,11.1612,11.1671,20200.0
2007-08-29 14:50:00,18.75,18.77,18.73,18.75,10800.0,11.1612,11.1731,11.1493,11.1612,10800.0
2007-08-29 14:55:00,18.75,18.78,18.74,18.77,30000.0,11.1612,11.179,11.1552,11.1731,30000.0
2007-08-29 15:00:00,18.77,18.83,18.75,18.83,64000.0,11.1731,11.2088,11.1612,11.2088,64000.0
2007-08-29 15:05:00,18.83,18.89,18.8,18.87,59600.0,11.2088,11.2445,11.1909,11.2326,59600.0
2007-08-29 15:10:00,18.88,18.96,18.86,18.95,78200.0,11.2386,11.2862,11.2266,11.2802,78200.0
2007-08-29 15:15:00,18.93,18.95,18.87,18.89,55000.0,11.2683,11.2802,11.2326,11.2445,55000.0
2007-08-29 15:20:00,18.89,18.9,18.86,18.89,26600.0,11.2445,11.2505,11.2266,11.2445,26600.0
2007-08-29 15:25:00,18.88,18.91,18.88,18.91,25800.0,11.2386,11.2564,11.2386,11.2564,25800.0
2007-08-29 15:30:00,18.91,18.93,18.88,18.93,82000.0,11.2564,11.2683,11.2386,11.2683,82000.0
2007-08-29 15:35:00,18.92,18.96,18.92,18.95,55400.0,11.2624,11.2862,11.2624,11.2802,55400.0
2007-08-29 15:40:00,18.95,19.0,18.95,18.99,108400.0,11.2802,11.31,11.2802,11.304,108400.0
2007-08-29 15:45:00,18.99,19.05,18.95,18.96,122000.0,11.304,11.3397,11.2802,11.2862,122000.0
2007-08-29 15:50:00,18.97,18.98,18.89,18.9,177400.0,11.2921,11.2981,11.2445,11.2505,177400.0
2007-08-29 15:55:00,18.9,18.91,18.85,18.88,316600.0,11.2505,11.2564,11.2207,11.2386,316600.0
2007-08-30 09:30:00,18.86,18.86,18.74,18.8,69600.0,11.2266,11.2266,11.1552,11.1909,69600.0
2007-08-30 09:35:00,18.81,18.93,18.81,18.92,41200.0,11.1969,11.2683,11.1969,11.2624,41200.0
2007-08-30 09:40:00,18.92,18.97,18.86,18.97,56800.0,11.2624,11.2921,11.2266,11.2921,56800.0
2007-08-30 09:45:00,18.97,19.07,18.97,19.02,63000.0,11.2921,11.3517,11.2921,11.3219,63000.0
2007-08-30 09:50:00,19.03,19.13,19.01,19.12,86800.0,11.3278,11.3874,11.3159,11.3814,86800.0
2007-08-30 09:55:00,19.12,19.13,19.04,19.05,94400.0,11.3814,11.3874,11.3338,11.3397,94400.0
2007-08-30 10:00:00,19.05,19.11,19.05,19.08,105200.0,11.3397,11.3755,11.3397,11.3576,105200.0
2007-08-30 10:05:00,19.07,19.1,19.05,19.1,46000.0,11.3517,11.3695,11.3397,11.3695,46000.0
2007-08-30 10:10:00,19.09,19.11,19.04,19.04,48800.0,11.3636,11.3755,11.3338,11.3338,48800.0
2007-08-30 10:15:00,19.04,19.04,18.98,19.0,57600.0,11.3338,11.3338,11.2981,11.31,57600.0
2007-08-30 10:20:00,19.0,19.05,18.97,19.0,55200.0,11.31,11.3397,11.2921,11.31,55200.0
2007-08-30 10:25:00,18.99,19.02,18.95,18.97,43400.0,11.304,11.3219,11.2802,11.2921,43400.0
2007-08-30 10:30:00,18.99,19.01,18.97,19.0,27200.0,11.304,11.3159,11.2921,11.31,27200.0
2007-08-30 10:35:00,19.02,19.06,18.97,18.97,48600.0,11.3219,11.3457,11.2921,11.2921,48600.0
2007-08-30 10:40:00,18.97,19.0,18.97,19.0,13600.0,11.2921,11.31,11.2921,11.31,13600.0
2007-08-30 10:45:00,19.0,19.02,18.98,19.0,16800.0,11.31,11.3219,11.2981,11.31,16800.0
2007-08-30 10:50:00,19.0,19.02,18.99,19.0,33400.0,11.31,11.3219,11.304,11.31,33400.0
2007-08-30 10:55:00,19.0,19.01,18.98,19.0,17600.0,11.31,11.3159,11.2981,11.31,17600.0
2007-08-30 11:00:00,19.0,19.05,18.99,19.03,45000.0,11.31,11.3397,11.304,11.3278,45000.0
2007-08-30 11:05:00,19.03,19.04,18.99,18.99,11200.0,11.3278,11.3338,11.304,11.304,11200.0
2007-08-30 11:10:00,18.99,19.03,18.99,19.02,51200.0,11.304,11.3278,11.304,11.3219,51200.0
2007-08-30 11:15:00,19.02,19.03,19.0,19.03,26800.0,11.3219,11.3278,11.31,11.3278,26800.0
2007-08-30 11:20:00,19.03,19.04,19.02,19.03,27000.0,11.3278,11.3338,11.3219,11.3278,27000.0
2007-08-30 11:25:00,19.02,19.02,18.98,18.99,16200.0,11.3219,11.3219,11.2981,11.304,16200.0
2007-08-30 11:30:00,19.0,19.03,18.99,19.02,45600.0,11.31,11.3278,11.304,11.3219,45600.0
2007-08-30 11:35:00,19.02,19.05,19.01,19.04,7200.0,11.3219,11.3397,11.3159,11.3338,7200.0
2007-08-30 11:40:00,19.04,19.08,19.04,19.07,13400.0,11.3338,11.3576,11.3338,11.3517,13400.0
2007-08-30 11:45:00,19.07,19.09,19.06,19.06,23000.0,11.3517,11.3636,11.3457,11.3457,23000.0
2007-08-30 11:50:00,19.06,19.06,19.02,19.02,11800.0,11.3457,11.3457,11.3219,11.3219,11800.0
2007-08-30 11:55:00,19.03,19.05,19.02,19.03,23200.0,11.3278,11.3397,11.3219,11.3278,23200.0
2007-08-30 12:00:00,19.03,19.03,19.0,19.0,57800.0,11.3278,11.3278,11.31,11.31,57800.0
2007-08-30 12:05:00,18.99,19.0,18.97,18.99,46000.0,11.304,11.31,11.2921,11.304,46000.0
2007-08-30 12:10:00,18.99,19.0,18.95,18.95,37800.0,11.304,11.31,11.2802,11.2802,37800.0
2007-08-30 12:15:00,18.96,18.98,18.93,18.93,53000.0,11.2862,11.2981,11.2683,11.2683,53000.0
2007-08-30 12:20:00,18.94,19.0,18.91,18.95,115600.0,11.2743,11.31,11.2564,11.2802,115600.0
2007-08-30 12:25:00,18.96,19.02,18.95,18.98,53400.0,11.2862,11.3219,11.2802,11.2981,53400.0
2007-08-30 12:30:00,18.98,19.0,18.98,18.99,46200.0,11.2981,11.31,11.2981,11.304,46200.0
2007-08-30 12:35:00,18.98,19.0,18.94,18.99,55600.0,11.2981,11.31,11.2743,11.304,55600.0
2007-08-30 12:40:00,18.99,19.02,18.99,19.0,24200.0,11.304,11.3219,11.304,11.31,24200.0
2007-08-30 12:45:00,19.0,19.02,18.99,19.0,16000.0,11.31,11.3219,11.304,11.31,16000.0
2007-08-30 12:50:00,19.0,19.0,18.99,19.0,12400.0,11.31,11.31,11.304,11.31,12400.0
2007-08-30 12:55:00,19.0,19.03,19.0,19.0,22400.0,11.31,11.3278,11.31,11.31,22400.0
2007-08-30 13:00:00,19.0,19.01,18.99,19.0,11800.0,11.31,11.3159,11.304,11.31,11800.0
2007-08-30 13:05:00,19.0,19.0,18.99,19.0,11800.0,11.31,11.31,11.304,11.31,11800.0
2007-08-30 13:10:00,19.0,19.01,19.0,19.0,8200.0,11.31,11.3159,11.31,11.31,8200.0
2007-08-30 13:15:00,19.0,19.0,18.97,19.0,7600.0,11.31,11.31,11.2921,11.31,7600.0
2007-08-30 13:20:00,19.0,19.0,18.98,18.99,3800.0,11.31,11.31,11.2981,11.304,3800.0
2007-08-30 13:25:00,18.98,18.98,18.92,18.94,25000.0,11.2981,11.2981,11.2624,11.2743,25000.0
2007-08-30 13:30:00,18.93,18.93,18.89,18.89,24600.0,11.2683,11.2683,11.2445,11.2445,24600.0
2007-08-30 13:35:00,18.9,18.96,18.9,18.96,18200.0,11.2505,11.2862,11.2505,11.2862,18200.0
2007-08-30 13:40:00,18.95,18.97,18.93,18.96,16600.0,11.2802,11.2921,11.2683,11.2862,16600.0
2007-08-30 13:45:00,18.96,18.96,18.94,18.94,5000.0,11.2862,11.2862,11.2743,11.2743,5000.0
2007-08-30 13:50:00,18.94,18.97,18.93,18.95,11800.0,11.2743,11.2921,11.2683,11.2802,11800.0
2007-08-30 13:55:00,18.95,18.99,18.94,18.98,14000.0,11.2802,11.304,11.2743,11.2981,14000.0
2007-08-30 14:00:00,18.99,19.0,18.99,18.99,10200.0,11.304,11.31,11.304,11.304,10200.0
2007-08-30 14:05:00,18.98,18.98,18.95,18.95,13600.0,11.2981,11.2981,11.2802,11.2802,13600.0
2007-08-30 14:10:00,18.95,18.98,18.95,18.96,16200.0,11.2802,11.2981,11.2802,11.2862,16200.0
2007-08-30 14:15:00,18.95,18.98,18.92,18.93,12400.0,11.2802,11.2981,11.2624,11.2683,12400.0
2007-08-30 14:20:00,18.92,18.92,18.9,18.9,16600.0,11.2624,11.2624,11.2505,11.2505,16600.0
2007-08-30 14:25:00,18.91,18.91,18.86,18.86,29800.0,11.2564,11.2564,11.2266,11.2266,29800.0
2007-08-30 14:30:00,18.86,18.88,18.82,18.84,88000.0,11.2266,11.2386,11.2028,11.2147,88000.0
2007-08-30 14:35:00,18.84,18.84,18.82,18.82,32400.0,11.2147,11.2147,11.2028,11.2028,32400.0
2007-08-30 14:40:00,18.81,18.83,18.78,18.78,22800.0,11.1969,11.2088,11.179,11.179,22800.0
2007-08-30 14:45:00,18.78,18.81,18.76,18.79,16800.0,11.179,11.1969,11.1671,11.185,16800.0
2007-08-30 14:50:00,18.78,18.81,18.76,18.8,21800.0,11.179,11.1969,11.1671,11.1909,21800.0
2007-08-30 14:55:00,18.8,18.82,18.75,18.77,23800.0,11.1909,11.2028,11.1612,11.1731,23800.0
2007-08-30 15:00:00,18.77,18.84,18.77,18.83,34400.0,11.1731,11.2147,11.1731,11.2088,34400.0
2007-08-30 15:05:00,18.82,18.85,18.77,18.83,29600.0,11.2028,11.2207,11.1731,11.2088,29600.0
2007-08-30 15:10:00,18.83,18.85,18.83,18.84,17800.0,11.2088,11.2207,11.2088,11.2147,17800.0
2007-08-30 15:15:00,18.85,18.85,18.82,18.85,21000.0,11.2207,11.2207,11.2028,11.2207,21000.0
2007-08-30 15:20:00,18.85,18.86,18.84,18.86,37200.0,11.2207,11.2266,11.2147,11.2266,37200.0
2007-08-30 15:25:00,18.86,18.86,18.78,18.79,42400.0,11.2266,11.2266,11.179,11.185,42400.0
2007-08-30 15:30:00,18.79,18.8,18.76,18.77,91400.0,11.185,11.1909,11.1671,11.1731,91400.0
2007-08-30 15:35:00,18.77,18.77,18.74,18.75,67400.0,11.1731,11.1731,11.1552,11.1612,67400.0
2007-08-30 15:40:00,18.74,18.77,18.73,18.74,45200.0,11.1552,11.1731,11.1493,11.1552,45200.0
2007-08-30 15:45:00,18.74,18.76,18.72,18.74,64400.0,11.1552,11.1671,11.1433,11.1552,64400.0
2007-08-30 15:50:00,18.74,18.77,18.74,18.75,52600.0,11.1552,11.1731,11.1552,11.1612,52600.0
2007-08-30 15:55:00,18.74,18.75,18.73,18.75,119600.0,11.1552,11.1612,11.1493,11.1612,119600.0
2007-08-31 09:30:00,19.16,19.18,19.11,19.13,308200.0,11.4052,11.4171,11.3755,11.3874,308200.0
2007-08-31 09:35:00,19.14,19.14,19.09,19.12,79400.0,11.3933,11.3933,11.3636,11.3814,79400.0
2007-08-31 09:40:00,19.12,19.13,19.08,19.08,242000.0,11.3814,11.3874,11.3576,11.3576,242000.0
2007-08-31 09:45:00,19.08,19.14,19.08,19.12,169400.0,11.3576,11.3933,11.3576,11.3814,169400.0
2007-08-31 09:50:00,19.12,19.22,19.11,19.22,426400.0,11.3814,11.4409,11.3755,11.4409,426400.0
2007-08-31 09:55:00,19.21,19.22,19.18,19.19,206400.0,11.435,11.4409,11.4171,11.4231,206400.0
2007-08-31 10:00:00,19.19,19.2,19.1,19.16,184600.0,11.4231,11.429,11.3695,11.4052,184600.0
2007-08-31 10:05:00,19.16,19.17,19.07,19.16,190800.0,11.4052,11.4112,11.3517,11.4052,190800.0
2007-08-31 10:10:00,19.16,19.17,19.13,19.13,155800.0,11.4052,11.4112,11.3874,11.3874,155800.0
2007-08-31 10:15:00,19.14,19.15,19.13,19.13,23400.0,11.3933,11.3993,11.3874,11.3874,23400.0
2007-08-31 10:20:00,19.13,19.13,19.1,19.1,36000.0,11.3874,11.3874,11.3695,11.3695,36000.0
2007-08-31 10:25:00,19.13,19.15,19.1,19.15,56400.0,11.3874,11.3993,11.3695,11.3993,56400.0
2007-08-31 10:30:00,19.15,19.16,19.12,19.14,118600.0,11.3993,11.4052,11.3814,11.3933,118600.0
2007-08-31 10:35:00,19.15,19.16,19.13,19.16,31200.0,11.3993,11.4052,11.3874,11.4052,31200.0
2007-08-31 10:40:00,19.16,19.16,19.11,19.11,14600.0,11.4052,11.4052,11.3755,11.3755,14600.0
2007-08-31 10:45:00,19.11,19.15,19.09,19.11,54200.0,11.3755,11.3993,11.3636,11.3755,54200.0
2007-08-31 10:50:00,19.11,19.13,19.09,19.12,75800.0,11.3755,11.3874,11.3636,11.3814,75800.0
2007-08-31 10:55:00,19.11,19.12,19.09,19.09,24400.0,11.3755,11.3814,11.3636,11.3636,24400.0
2007-08-31 11:00:00,19.08,19.14,19.08,19.13,43200.0,11.3576,11.3933,11.3576,11.3874,43200.0
2007-08-31 11:05:00,19.13,19.15,19.11,19.14,43000.0,11.3874,11.3993,11.3755,11.3933,43000.0
2007-08-31 11:10:00,19.14,19.15,19.11,19.14,38600.0,11.3933,11.3993,11.3755,11.3933,38600.0
2007-08-31 11:15:00,19.13,19.14,19.08,19.1,51400.0,11.3874,11.3933,11.3576,11.3695,51400.0
2007-08-31 11:20:00,19.09,19.13,19.06,19.1,77600.0,11.3636,11.3874,11.3457,11.3695,77600.0
2007-08-31 11:25:00,19.1,19.11,19.06,19.08,24400.0,11.3695,11.3755,11.3457,11.3576,24400.0
2007-08-31 11:30:00,19.07,19.09,19.07,19.08,58600.0,11.3517,11.3636,11.3517,11.3576,58600.0
2007-08-31 11:35:00,19.09,19.13,19.08,19.13,34600.0,11.3636,11.3874,11.3576,11.3874,34600.0
2007-08-31 11:40:00,19.11,19.13,19.1,19.13,29600.0,11.3755,11.3874,11.3695,11.3874,29600.0
2007-08-31 11:45:00,19.13,19.13,19.11,19.12,16200.0,11.3874,11.3874,11.3755,11.3814,16200.0
2007-08-31 11:50:00,19.13,19.15,19.12,19.13,120000.0,11.3874,11.3993,11.3814,11.3874,120000.0
2007-08-31 11:55:00,19.13,19.14,19.11,19.11,61800.0,11.3874,11.3933,11.3755,11.3755,61800.0
2007-08-31 12:00:00,19.11,19.13,19.11,19.12,36600.0,11.3755,11.3874,11.3755,11.3814,36600.0
2007-08-31 12:05:00,19.12,19.13,19.11,19.12,35000.0,11.3814,11.3874,11.3755,11.3814,35000.0
2007-08-31 12:10:00,19.13,19.15,19.13,19.15,21600.0,11.3874,11.3993,11.3874,11.3993,21600.0
2007-08-31 12:15:00,19.15,19.17,19.13,19.17,19800.0,11.3993,11.4112,11.3874,11.4112,19800.0
2007-08-31 12:20:00,19.18,19.22,19.18,19.22,16800.0,11.4171,11.4409,11.4171,11.4409,16800.0
2007-08-31 12:25:00,19.21,19.21,19.17,19.18,17800.0,11.435,11.435,11.4112,11.4171,17800.0
2007-08-31 12:30:00,19.18,19.22,19.18,19.2,29000.0,11.4171,11.4409,11.4171,11.429,29000.0
2007-08-31 12:35:00,19.2,19.21,19.2,19.21,17800.0,11.429,11.435,11.429,11.435,17800.0
2007-08-31 12:40:00,19.21,19.21,19.17,19.18,23400.0,11.435,11.435,11.4112,11.4171,23400.0
2007-08-31 12:45:00,19.19,19.2,19.17,19.19,22400.0,11.4231,11.429,11.4112,11.4231,22400.0
2007-08-31 12:50:00,19.19,19.19,19.17,19.17,21000.0,11.4231,11.4231,11.4112,11.4112,21000.0
2007-08-31 12:55:00,19.17,19.19,19.17,19.18,16800.0,11.4112,11.4231,11.4112,11.4171,16800.0
2007-08-31 13:00:00,19.18,19.19,19.15,19.16,38200.0,11.4171,11.4231,11.3993,11.4052,38200.0
2007-08-31 13:05:00,19.16,19.18,19.14,19.17,43600.0,11.4052,11.4171,11.3933,11.4112,43600.0
2007-08-31 13:10:00,19.17,19.17,19.15,19.15,39000.0,11.4112,11.4112,11.3993,11.3993,39000.0
2007-08-31 13:15:00,19.16,19.17,19.15,19.16,30600.0,11.4052,11.4112,11.3993,11.4052,30600.0
2007-08-31 13:20:00,19.16,19.16,19.15,19.16,16600.0,11.4052,11.4052,11.3993,11.4052,16600.0
2007-08-31 13:25:00,19.16,19.17,19.15,19.15,25600.0,11.4052,11.4112,11.3993,11.3993,25600.0
2007-08-31 13:30:00,19.16,19.17,19.14,19.15,36600.0,11.4052,11.4112,11.3933,11.3993,36600.0
2007-08-31 13:35:00,19.15,19.17,19.14,19.14,42400.0,11.3993,11.4112,11.3933,11.3933,42400.0
2007-08-31 13:40:00,19.15,19.16,19.14,19.15,42600.0,11.3993,11.4052,11.3933,11.3993,42600.0
2007-08-31 13:45:00,19.15,19.15,19.14,19.15,25400.0,11.3993,11.3993,11.3933,11.3993,25400.0
2007-08-31 13:50:00,19.14,19.18,19.14,19.17,39600.0,11.3933,11.4171,11.3933,11.4112,39600.0
2007-08-31 13:55:00,19.16,19.18,19.16,19.17,27600.0,11.4052,11.4171,11.4052,11.4112,27600.0
2007-08-31 14:00:00,19.18,19.2,19.18,19.18,19400.0,11.4171,11.429,11.4171,11.4171,19400.0
2007-08-31 14:05:00,19.18,19.21,19.18,19.21,44000.0,11.4171,11.435,11.4171,11.435,44000.0
2007-08-31 14:10:00,19.21,19.24,19.2,19.23,30600.0,11.435,11.4528,11.429,11.4469,30600.0
2007-08-31 14:15:00,19.24,19.25,19.23,19.24,56200.0,11.4528,11.4588,11.4469,11.4528,56200.0
2007-08-31 14:20:00,19.24,19.24,19.22,19.22,44600.0,11.4528,11.4528,11.4409,11.4409,44600.0
2007-08-31 14:25:00,19.21,19.23,19.2,19.21,23200.0,11.435,11.4469,11.429,11.435,23200.0
2007-08-31 14:30:00,19.2,19.22,19.19,19.21,30400.0,11.429,11.4409,11.4231,11.435,30400.0
2007-08-31 14:35:00,19.21,19.23,19.21,19.22,22400.0,11.435,11.4469,11.435,11.4409,22400.0
2007-08-31 14:40:00,19.22,19.22,19.2,19.21,12200.0,11.4409,11.4409,11.429,11.435,12200.0
2007-08-31 14:45:00,19.21,19.25,19.2,19.23,73000.0,11.435,11.4588,11.429,11.4469,73000.0
2007-08-31 14:50:00,19.23,19.23,19.2,19.21,16200.0,11.4469,11.4469,11.429,11.435,16200.0
2007-08-31 14:55:00,19.2,19.23,19.2,19.21,18600.0,11.429,11.4469,11.429,11.435,18600.0
2007-08-31 15:00:00,19.22,19.25,19.22,19.25,19000.0,11.4409,11.4588,11.4409,11.4588,19000.0
2007-08-31 15:05:00,19.25,19.25,19.25,19.25,13800.0,11.4588,11.4588,11.4588,11.4588,13800.0
2007-08-31 15:10:00,19.25,19.27,19.24,19.24,20200.0,11.4588,11.4707,11.4528,11.4528,20200.0
2007-08-31 15:15:00,19.24,19.27,19.24,19.25,21800.0,11.4528,11.4707,11.4528,11.4588,21800.0
2007-08-31 15:20:00,19.25,19.27,19.25,19.26,28200.0,11.4588,11.4707,11.4588,11.4648,28200.0
2007-08-31 15:25:00,19.26,19.26,19.25,19.25,45400.0,11.4648,11.4648,11.4588,11.4588,45400.0
2007-08-31 15:30:00,19.25,19.27,19.22,19.25,60200.0,11.4588,11.4707,11.4409,11.4588,60200.0
2007-08-31 15:35:00,19.25,19.27,19.24,19.25,40200.0,11.4588,11.4707,11.4528,11.4588,40200.0
2007-08-31 15:40:00,19.25,19.26,19.24,19.26,60200.0,11.4588,11.4648,11.4528,11.4648,60200.0
2007-08-31 15:45:00,19.25,19.29,19.25,19.28,37600.0,11.4588,11.4826,11.4588,11.4767,37600.0
2007-08-31 15:50:00,19.29,19.32,19.25,19.27,98200.0,11.4826,11.5005,11.4588,11.4707,98200.0
2007-08-31 15:55:00,19.27,19.29,19.23,19.26,203200.0,11.4707,11.4826,11.4469,11.4648,203200.0
2007-09-04 09:30:00,19.18,19.35,19.11,19.29,77000.0,11.4171,11.5183,11.3755,11.4826,77000.0
2007-09-04 09:35:00,19.28,19.32,19.28,19.3,34200.0,11.4767,11.5005,11.4767,11.4886,34200.0
2007-09-04 09:40:00,19.31,19.36,19.29,19.35,47800.0,11.4945,11.5243,11.4826,11.5183,47800.0
2007-09-04 09:45:00,19.36,19.36,19.33,19.33,72600.0,11.5243,11.5243,11.5064,11.5064,72600.0
2007-09-04 09:50:00,19.33,19.39,19.33,19.38,36400.0,11.5064,11.5421,11.5064,11.5362,36400.0
2007-09-04 09:55:00,19.38,19.39,19.38,19.38,43400.0,11.5362,11.5421,11.5362,11.5362,43400.0
2007-09-04 10:00:00,19.38,19.43,19.38,19.4,57800.0,11.5362,11.5659,11.5362,11.5481,57800.0
2007-09-04 10:05:00,19.39,19.44,19.37,19.37,54000.0,11.5421,11.5719,11.5302,11.5302,54000.0
2007-09-04 10:10:00,19.38,19.41,19.38,19.39,46600.0,11.5362,11.554,11.5362,11.5421,46600.0
2007-09-04 10:15:00,19.38,19.39,19.38,19.38,36600.0,11.5362,11.5421,11.5362,11.5362,36600.0
2007-09-04 10:20:00,19.38,19.38,19.35,19.36,53200.0,11.5362,11.5362,11.5183,11.5243,53200.0
2007-09-04 10:25:00,19.36,19.36,19.33,19.34,27600.0,11.5243,11.5243,11.5064,11.5124,27600.0
2007-09-04 10:30:00,19.34,19.38,19.34,19.38,54600.0,11.5124,11.5362,11.5124,11.5362,54600.0
2007-09-04 10:35:00,19.38,19.43,19.37,19.41,77400.0,11.5362,11.5659,11.5302,11.554,77400.0
2007-09-04 10:40:00,19.42,19.43,19.4,19.42,33000.0,11.56,11.5659,11.5481,11.56,33000.0
2007-09-04 10:45:00,19.43,19.46,19.41,19.44,53200.0,11.5659,11.5838,11.554,11.5719,53200.0
2007-09-04 10:50:00,19.45,19.46,19.43,19.44,29400.0,11.5779,11.5838,11.5659,11.5719,29400.0
2007-09-04 10:55:00,19.43,19.5,19.43,19.49,75800.0,11.5659,11.6076,11.5659,11.6017,75800.0
2007-09-04 11:00:00,19.49,19.49,19.47,19.47,33600.0,11.6017,11.6017,11.5898,11.5898,33600.0
2007-09-04 11:05:00,19.47,19.48,19.44,19.46,31600.0,11.5898,11.5957,11.5719,11.5838,31600.0
2007-09-04 11:10:00,19.46,19.46,19.45,19.45,13800.0,11.5838,11.5838,11.5779,11.5779,13800.0
2007-09-04 11:15:00,19.45,19.48,19.45,19.47,25600.0,11.5779,11.5957,11.5779,11.5898,25600.0
2007-09-04 11:20:00,19.48,19.51,19.47,19.51,34200.0,11.5957,11.6136,11.5898,11.6136,34200.0
2007-09-04 11:25:00,19.5,19.5,19.5,19.5,31200.0,11.6076,11.6076,11.6076,11.6076,31200.0
2007-09-04 11:30:00,19.5,19.54,19.5,19.54,56000.0,11.6076,11.6314,11.6076,11.6314,56000.0
2007-09-04 11:35:00,19.54,19.55,19.53,19.55,21200.0,11.6314,11.6374,11.6255,11.6374,21200.0
2007-09-04 11:40:00,19.55,19.55,19.53,19.53,56400.0,11.6374,11.6374,11.6255,11.6255,56400.0
2007-09-04 11:45:00,19.53,19.53,19.5,19.5,21000.0,11.6255,11.6255,11.6076,11.6076,21000.0
2007-09-04 11:50:00,19.5,19.5,19.49,19.5,26000.0,11.6076,11.6076,11.6017,11.6076,26000.0
2007-09-04 11:55:00,19.49,19.49,19.47,19.48,26000.0,11.6017,11.6017,11.5898,11.5957,26000.0
2007-09-04 12:00:00,19.48,19.49,19.44,19.44,51000.0,11.5957,11.6017,11.5719,11.5719,51000.0
2007-09-04 12:05:00,19.44,19.45,19.43,19.45,17600.0,11.5719,11.5779,11.5659,11.5779,17600.0
2007-09-04 12:10:00,19.46,19.48,19.45,19.46,20800.0,11.5838,11.5957,11.5779,11.5838,20800.0
2007-09-04 12:15:00,19.46,19.46,19.43,19.43,14400.0,11.5838,11.5838,11.5659,11.5659,14400.0
2007-09-04 12:20:00,19.43,19.44,19.42,19.43,23800.0,11.5659,11.5719,11.56,11.5659,23800.0
2007-09-04 12:25:00,19.43,19.43,19.4,19.41,44200.0,11.5659,11.5659,11.5481,11.554,44200.0
2007-09-04 12:30:00,19.41,19.41,19.39,19.4,79400.0,11.554,11.554,11.5421,11.5481,79400.0
2007-09-04 12:35:00,19.4,19.43,19.4,19.42,30800.0,11.5481,11.5659,11.5481,11.56,30800.0
2007-09-04 12:40:00,19.42,19.44,19.42,19.44,21200.0,11.56,11.5719,11.56,11.5719,21200.0
2007-09-04 12:45:00,19.44,19.46,19.44,19.46,18800.0,11.5719,11.5838,11.5719,11.5838,18800.0
2007-09-04 12:50:00,19.46,19.47,19.45,19.46,20600.0,11.5838,11.5898,11.5779,11.5838,20600.0
2007-09-04 12:55:00,19.46,19.47,19.45,19.45,21000.0,11.5838,11.5898,11.5779,11.5779,21000.0
2007-09-04 13:00:00,19.45,19.45,19.42,19.42,47600.0,11.5779,11.5779,11.56,11.56,47600.0
2007-09-04 13:05:00,19.42,19.43,19.41,19.43,22000.0,11.56,11.5659,11.554,11.5659,22000.0
2007-09-04 13:10:00,19.43,19.47,19.42,19.47,36000.0,11.5659,11.5898,11.56,11.5898,36000.0
2007-09-04 13:15:00,19.46,19.5,19.46,19.5,14600.0,11.5838,11.6076,11.5838,11.6076,14600.0
2007-09-04 13:20:00,19.5,19.53,19.49,19.53,33800.0,11.6076,11.6255,11.6017,11.6255,33800.0
2007-09-04 13:25:00,19.52,19.53,19.52,19.53,17400.0,11.6195,11.6255,11.6195,11.6255,17400.0
2007-09-04 13:30:00,19.53,19.53,19.52,19.52,19200.0,11.6255,11.6255,11.6195,11.6195,19200.0
2007-09-04 13:35:00,19.52,19.52,19.52,19.52,15000.0,11.6195,11.6195,11.6195,11.6195,15000.0
2007-09-04 13:40:00,19.52,19.52,19.51,19.52,27200.0,11.6195,11.6195,11.6136,11.6195,27200.0
2007-09-04 13:45:00,19.52,19.58,19.52,19.55,137000.0,11.6195,11.6552,11.6195,11.6374,137000.0
2007-09-04 13:50:00,19.55,19.57,19.55,19.57,68600.0,11.6374,11.6493,11.6374,11.6493,68600.0
2007-09-04 13:55:00,19.57,19.57,19.56,19.56,36200.0,11.6493,11.6493,11.6433,11.6433,36200.0
2007-09-04 14:00:00,19.56,19.57,19.56,19.56,42200.0,11.6433,11.6493,11.6433,11.6433,42200.0
2007-09-04 14:05:00,19.56,19.56,19.55,19.56,60800.0,11.6433,11.6433,11.6374,11.6433,60800.0
2007-09-04 14:10:00,19.56,19.56,19.54,19.55,56200.0,11.6433,11.6433,11.6314,11.6374,56200.0
2007-09-04 14:15:00,19.55,19.55,19.53,19.54,64400.0,11.6374,11.6374,11.6255,11.6314,64400.0
2007-09-04 14:20:00,19.54,19.54,19.53,19.53,65000.0,11.6314,11.6314,11.6255,11.6255,65000.0
2007-09-04 14:25:00,19.53,19.55,19.53,19.55,38600.0,11.6255,11.6374,11.6255,11.6374,38600.0
2007-09-04 14:30:00,19.55,19.57,19.55,19.56,35000.0,11.6374,11.6493,11.6374,11.6433,35000.0
2007-09-04 14:35:00,19.56,19.57,19.55,19.55,32000.0,11.6433,11.6493,11.6374,11.6374,32000.0
2007-09-04 14:40:00,19.55,19.59,19.55,19.59,20200.0,11.6374,11.6612,11.6374,11.6612,20200.0
2007-09-04 14:45:00,19.58,19.59,19.58,19.59,40800.0,11.6552,11.6612,11.6552,11.6612,40800.0
2007-09-04 14:50:00,19.59,19.59,19.58,19.59,43600.0,11.6612,11.6612,11.6552,11.6612,43600.0
2007-09-04 14:55:00,19.59,19.59,19.57,19.58,25000.0,11.6612,11.6612,11.6493,11.6552,25000.0
2007-09-04 15:00:00,19.58,19.6,19.58,19.58,31400.0,11.6552,11.6671,11.6552,11.6552,31400.0
2007-09-04 15:05:00,19.59,19.6,19.58,19.6,29800.0,11.6612,11.6671,11.6552,11.6671,29800.0
2007-09-04 15:10:00,19.6,19.64,19.6,19.6,70600.0,11.6671,11.691,11.6671,11.6671,70600.0
2007-09-04 15:15:00,19.61,19.63,19.6,19.61,54800.0,11.6731,11.685,11.6671,11.6731,54800.0
2007-09-04 15:20:00,19.61,19.63,19.61,19.62,43600.0,11.6731,11.685,11.6731,11.679,43600.0
2007-09-04 15:25:00,19.62,19.65,19.61,19.61,126400.0,11.679,11.6969,11.6731,11.6731,126400.0
2007-09-04 15:30:00,19.61,19.64,19.61,19.64,76200.0,11.6731,11.691,11.6731,11.691,76200.0
2007-09-04 15:35:00,19.64,19.65,19.62,19.62,45200.0,11.691,11.6969,11.679,11.679,45200.0
2007-09-04 15:40:00,19.62,19.64,19.59,19.59,134000.0,11.679,11.691,11.6612,11.6612,134000.0
2007-09-04 15:45:00,19.59,19.59,19.56,19.57,123000.0,11.6612,11.6612,11.6433,11.6493,123000.0
2007-09-04 15:50:00,19.56,19.57,19.54,19.54,133600.0,11.6433,11.6493,11.6314,11.6314,133600.0
2007-09-04 15:55:00,19.54,19.54,19.5,19.51,187000.0,11.6314,11.6314,11.6076,11.6136,187000.0
2007-09-05 09:30:00,19.38,19.46,19.38,19.45,61200.0,11.5362,11.5838,11.5362,11.5779,61200.0
2007-09-05 09:35:00,19.43,19.53,19.43,19.53,47800.0,11.5659,11.6255,11.5659,11.6255,47800.0
2007-09-05 09:40:00,19.53,19.53,19.44,19.45,78200.0,11.6255,11.6255,11.5719,11.5779,78200.0
2007-09-05 09:45:00,19.45,19.46,19.45,19.45,109200.0,11.5779,11.5838,11.5779,11.5779,109200.0
2007-09-05 09:50:00,19.45,19.47,19.44,19.45,83800.0,11.5779,11.5898,11.5719,11.5779,83800.0
2007-09-05 09:55:00,19.45,19.45,19.32,19.34,109400.0,11.5779,11.5779,11.5005,11.5124,109400.0
2007-09-05 10:00:00,19.34,19.36,19.31,19.36,113800.0,11.5124,11.5243,11.4945,11.5243,113800.0
2007-09-05 10:05:00,19.36,19.36,19.33,19.35,88000.0,11.5243,11.5243,11.5064,11.5183,88000.0
2007-09-05 10:10:00,19.34,19.37,19.33,19.36,123200.0,11.5124,11.5302,11.5064,11.5243,123200.0
2007-09-05 10:15:00,19.35,19.36,19.32,19.35,98600.0,11.5183,11.5243,11.5005,11.5183,98600.0
2007-09-05 10:20:00,19.35,19.36,19.33,19.34,56000.0,11.5183,11.5243,11.5064,11.5124,56000.0
2007-09-05 10:25:00,19.33,19.34,19.26,19.27,97200.0,11.5064,11.5124,11.4648,11.4707,97200.0
2007-09-05 10:30:00,19.27,19.27,19.25,19.25,81800.0,11.4707,11.4707,11.4588,11.4588,81800.0
2007-09-05 10:35:00,19.25,19.26,19.24,19.25,111600.0,11.4588,11.4648,11.4528,11.4588,111600.0
2007-09-05 10:40:00,19.25,19.27,19.23,19.27,250000.0,11.4588,11.4707,11.4469,11.4707,250000.0
2007-09-05 10:45:00,19.28,19.34,19.27,19.27,47600.0,11.4767,11.5124,11.4707,11.4707,47600.0
2007-09-05 10:50:00,19.27,19.29,19.25,19.28,38600.0,11.4707,11.4826,11.4588,11.4767,38600.0
2007-09-05 10:55:00,19.28,19.28,19.2,19.24,71000.0,11.4767,11.4767,11.429,11.4528,71000.0
2007-09-05 11:00:00,19.23,19.24,19.18,19.19,31600.0,11.4469,11.4528,11.4171,11.4231,31600.0
2007-09-05 11:05:00,19.19,19.22,19.18,19.21,129800.0,11.4231,11.4409,11.4171,11.435,129800.0
2007-09-05 11:10:00,19.21,19.25,19.19,19.23,32800.0,11.435,11.4588,11.4231,11.4469,32800.0
2007-09-05 11:15:00,19.22,19.23,19.2,19.22,23600.0,11.4409,11.4469,11.429,11.4409,23600.0
2007-09-05 11:20:00,19.22,19.25,19.2,19.22,20600.0,11.4409,11.4588,11.429,11.4409,20600.0
2007-09-05 11:25:00,19.21,19.25,19.2,19.25,17200.0,11.435,11.4588,11.429,11.4588,17200.0
2007-09-05 11:30:00,19.24,19.25,19.19,19.19,21600.0,11.4528,11.4588,11.4231,11.4231,21600.0
2007-09-05 11:35:00,19.19,19.24,19.18,19.23,22800.0,11.4231,11.4528,11.4171,11.4469,22800.0
2007-09-05 11:40:00,19.23,19.24,19.2,19.22,41200.0,11.4469,11.4528,11.429,11.4409,41200.0
2007-09-05 11:45:00,19.23,19.24,19.21,19.23,17800.0,11.4469,11.4528,11.435,11.4469,17800.0
2007-09-05 11:50:00,19.23,19.24,19.22,19.23,11000.0,11.4469,11.4528,11.4409,11.4469,11000.0
2007-09-05 11:55:00,19.23,19.27,19.23,19.27,22600.0,11.4469,11.4707,11.4469,11.4707,22600.0
2007-09-05 12:00:00,19.25,19.25,19.23,19.25,11400.0,11.4588,11.4588,11.4469,11.4588,11400.0
2007-09-05 12:05:00,19.25,19.25,19.23,19.23,8600.0,11.4588,11.4588,11.4469,11.4469,8600.0
2007-09-05 12:10:00,19.24,19.31,19.24,19.29,36000.0,11.4528,11.4945,11.4528,11.4826,36000.0
2007-09-05 12:15:00,19.29,19.32,19.29,19.3,30400.0,11.4826,11.5005,11.4826,11.4886,30400.0
2007-09-05 12:20:00,19.29,19.3,19.29,19.29,31800.0,11.4826,11.4886,11.4826,11.4826,31800.0
2007-09-05 12:25:00,19.29,19.3,19.28,19.29,173600.0,11.4826,11.4886,11.4767,11.4826,173600.0
2007-09-05 12:30:00,19.29,19.29,19.27,19.27,49400.0,11.4826,11.4826,11.4707,11.4707,49400.0
2007-09-05 12:35:00,19.27,19.28,19.24,19.27,84400.0,11.4707,11.4767,11.4528,11.4707,84400.0
2007-09-05 12:40:00,19.27,19.27,19.25,19.27,20400.0,11.4707,11.4707,11.4588,11.4707,20400.0
2007-09-05 12:45:00,19.27,19.3,19.27,19.3,68200.0,11.4707,11.4886,11.4707,11.4886,68200.0
2007-09-05 12:50:00,19.29,19.3,19.29,19.3,24600.0,11.4826,11.4886,11.4826,11.4886,24600.0
2007-09-05 12:55:00,19.3,19.31,19.29,19.31,57200.0,11.4886,11.4945,11.4826,11.4945,57200.0
2007-09-05 13:00:00,19.31,19.31,19.3,19.31,61800.0,11.4945,11.4945,11.4886,11.4945,61800.0
2007-09-05 13:05:00,19.31,19.31,19.29,19.3,44000.0,11.4945,11.4945,11.4826,11.4886,44000.0
2007-09-05 13:10:00,19.3,19.31,19.3,19.31,40800.0,11.4886,11.4945,11.4886,11.4945,40800.0
2007-09-05 13:15:00,19.31,19.34,19.31,19.31,16600.0,11.4945,11.5124,11.4945,11.4945,16600.0
2007-09-05 13:20:00,19.31,19.31,19.28,19.28,39600.0,11.4945,11.4945,11.4767,11.4767,39600.0
2007-09-05 13:25:00,19.28,19.29,19.27,19.28,11400.0,11.4767,11.4826,11.4707,11.4767,11400.0
2007-09-05 13:30:00,19.28,19.29,19.26,19.29,22800.0,11.4767,11.4826,11.4648,11.4826,22800.0
2007-09-05 13:35:00,19.29,19.29,19.27,19.27,11800.0,11.4826,11.4826,11.4707,11.4707,11800.0
2007-09-05 13:40:00,19.27,19.28,19.24,19.24,15800.0,11.4707,11.4767,11.4528,11.4528,15800.0
2007-09-05 13:45:00,19.24,19.24,19.22,19.23,19800.0,11.4528,11.4528,11.4409,11.4469,19800.0
2007-09-05 13:50:00,19.23,19.23,19.22,19.22,12600.0,11.4469,11.4469,11.4409,11.4409,12600.0
2007-09-05 13:55:00,19.22,19.22,19.21,19.21,12000.0,11.4409,11.4409,11.435,11.435,12000.0
2007-09-05 14:00:00,19.22,19.27,19.21,19.23,79400.0,11.4409,11.4707,11.435,11.4469,79400.0
2007-09-05 14:05:00,19.22,19.27,19.22,19.24,64400.0,11.4409,11.4707,11.4409,11.4528,64400.0
2007-09-05 14:10:00,19.24,19.25,19.21,19.22,40800.0,11.4528,11.4588,11.435,11.4409,40800.0
2007-09-05 14:15:00,19.22,19.27,19.22,19.25,55600.0,11.4409,11.4707,11.4409,11.4588,55600.0
2007-09-05 14:20:00,19.25,19.28,19.21,19.22,51200.0,11.4588,11.4767,11.435,11.4409,51200.0
2007-09-05 14:25:00,19.22,19.25,19.2,19.22,70200.0,11.4409,11.4588,11.429,11.4409,70200.0
2007-09-05 14:30:00,19.22,19.26,19.21,19.23,53400.0,11.4409,11.4648,11.435,11.4469,53400.0
2007-09-05 14:35:00,19.23,19.28,19.22,19.23,58600.0,11.4469,11.4767,11.4409,11.4469,58600.0
2007-09-05 14:40:00,19.23,19.25,19.2,19.2,30000.0,11.4469,11.4588,11.429,11.429,30000.0
2007-09-05 14:45:00,19.22,19.22,19.14,19.16,35800.0,11.4409,11.4409,11.3933,11.4052,35800.0
2007-09-05 14:50:00,19.15,19.16,19.14,19.15,20600.0,11.3993,11.4052,11.3933,11.3993,20600.0
2007-09-05 14:55:00,19.15,19.2,19.15,19.18,15800.0,11.3993,11.429,11.3993,11.4171,15800.0
2007-09-05 15:00:00,19.18,19.19,19.18,19.18,13400.0,11.4171,11.4231,11.4171,11.4171,13400.0
2007-09-05 15:05:00,19.18,19.23,19.18,19.23,20000.0,11.4171,11.4469,11.4171,11.4469,20000.0
2007-09-05 15:10:00,19.23,19.23,19.2,19.22,24000.0,11.4469,11.4469,11.429,11.4409,24000.0
2007-09-05 15:15:00,19.23,19.25,19.22,19.24,14600.0,11.4469,11.4588,11.4409,11.4528,14600.0
2007-09-05 15:20:00,19.24,19.25,19.21,19.25,20400.0,11.4528,11.4588,11.435,11.4588,20400.0
2007-09-05 15:25:00,19.25,19.26,19.24,19.26,11000.0,11.4588,11.4648,11.4528,11.4648,11000.0
2007-09-05 15:30:00,19.26,19.27,19.24,19.26,24600.0,11.4648,11.4707,11.4528,11.4648,24600.0
2007-09-05 15:35:00,19.27,19.27,19.22,19.22,43600.0,11.4707,11.4707,11.4409,11.4409,43600.0
2007-09-05 15:40:00,19.22,19.27,19.22,19.25,78000.0,11.4409,11.4707,11.4409,11.4588,78000.0
2007-09-05 15:45:00,19.25,19.3,19.24,19.3,79200.0,11.4588,11.4886,11.4528,11.4886,79200.0
2007-09-05 15:50:00,19.3,19.3,19.21,19.24,188000.0,11.4886,11.4886,11.435,11.4528,188000.0
2007-09-05 15:55:00,19.24,19.25,19.17,19.18,394200.0,11.4528,11.4588,11.4112,11.4171,394200.0
2007-09-06 09:30:00,19.3,19.33,19.24,19.27,106200.0,11.4886,11.5064,11.4528,11.4707,106200.0
2007-09-06 09:35:00,19.26,19.28,19.25,19.26,39800.0,11.4648,11.4767,11.4588,11.4648,39800.0
2007-09-06 09:40:00,19.27,19.28,19.26,19.28,61800.0,11.4707,11.4767,11.4648,11.4767,61800.0
2007-09-06 09:45:00,19.27,19.28,19.24,19.25,66600.0,11.4707,11.4767,11.4528,11.4588,66600.0
2007-09-06 09:50:00,19.25,19.25,19.16,19.16,78000.0,11.4588,11.4588,11.4052,11.4052,78000.0
2007-09-06 09:55:00,19.16,19.23,19.15,19.22,34800.0,11.4052,11.4469,11.3993,11.4409,34800.0
2007-09-06 10:00:00,19.22,19.23,19.17,19.2,92400.0,11.4409,11.4469,11.4112,11.429,92400.0
2007-09-06 10:05:00,19.19,19.25,19.18,19.24,44200.0,11.4231,11.4588,11.4171,11.4528,44200.0
2007-09-06 10:10:00,19.24,19.28,19.24,19.26,43400.0,11.4528,11.4767,11.4528,11.4648,43400.0
2007-09-06 10:15:00,19.27,19.27,19.21,19.22,51600.0,11.4707,11.4707,11.435,11.4409,51600.0
2007-09-06 10:20:00,19.23,19.26,19.23,19.26,56400.0,11.4469,11.4648,11.4469,11.4648,56400.0
2007-09-06 10:25:00,19.25,19.27,19.23,19.24,85000.0,11.4588,11.4707,11.4469,11.4528,85000.0
2007-09-06 10:30:00,19.24,19.28,19.23,19.27,87600.0,11.4528,11.4767,11.4469,11.4707,87600.0
2007-09-06 10:35:00,19.26,19.28,19.25,19.27,18600.0,11.4648,11.4767,11.4588,11.4707,18600.0
2007-09-06 10:40:00,19.27,19.28,19.26,19.27,29000.0,11.4707,11.4767,11.4648,11.4707,29000.0
2007-09-06 10:45:00,19.27,19.31,19.27,19.3,53800.0,11.4707,11.4945,11.4707,11.4886,53800.0
2007-09-06 10:50:00,19.31,19.36,19.29,19.36,62800.0,11.4945,11.5243,11.4826,11.5243,62800.0
2007-09-06 10:55:00,19.36,19.36,19.3,19.3,168000.0,11.5243,11.5243,11.4886,11.4886,168000.0
2007-09-06 11:00:00,19.31,19.31,19.28,19.31,36400.0,11.4945,11.4945,11.4767,11.4945,36400.0
2007-09-06 11:05:00,19.31,19.31,19.28,19.28,49200.0,11.4945,11.4945,11.4767,11.4767,49200.0
2007-09-06 11:10:00,19.28,19.3,19.28,19.29,35600.0,11.4767,11.4886,11.4767,11.4826,35600.0
2007-09-06 11:15:00,19.29,19.29,19.26,19.28,40000.0,11.4826,11.4826,11.4648,11.4767,40000.0
2007-09-06 11:20:00,19.28,19.32,19.28,19.31,69800.0,11.4767,11.5005,11.4767,11.4945,69800.0
2007-09-06 11:25:00,19.31,19.32,19.3,19.3,24200.0,11.4945,11.5005,11.4886,11.4886,24200.0
2007-09-06 11:30:00,19.3,19.32,19.3,19.32,39800.0,11.4886,11.5005,11.4886,11.5005,39800.0
2007-09-06 11:35:00,19.32,19.33,19.31,19.33,20200.0,11.5005,11.5064,11.4945,11.5064,20200.0
2007-09-06 11:40:00,19.32,19.32,19.3,19.31,21000.0,11.5005,11.5005,11.4886,11.4945,21000.0
2007-09-06 11:45:00,19.3,19.33,19.3,19.33,23600.0,11.4886,11.5064,11.4886,11.5064,23600.0
2007-09-06 11:50:00,19.33,19.33,19.3,19.3,37000.0,11.5064,11.5064,11.4886,11.4886,37000.0
2007-09-06 11:55:00,19.3,19.32,19.29,19.31,56800.0,11.4886,11.5005,11.4826,11.4945,56800.0
2007-09-06 12:00:00,19.31,19.31,19.28,19.28,49600.0,11.4945,11.4945,11.4767,11.4767,49600.0
2007-09-06 12:05:00,19.28,19.29,19.27,19.27,18400.0,11.4767,11.4826,11.4707,11.4707,18400.0
2007-09-06 12:10:00,19.28,19.32,19.28,19.32,34600.0,11.4767,11.5005,11.4767,11.5005,34600.0
2007-09-06 12:15:00,19.32,19.32,19.31,19.31,55000.0,11.5005,11.5005,11.4945,11.4945,55000.0
2007-09-06 12:20:00,19.31,19.31,19.29,19.31,34600.0,11.4945,11.4945,11.4826,11.4945,34600.0
2007-09-06 12:25:00,19.31,19.31,19.28,19.3,63800.0,11.4945,11.4945,11.4767,11.4886,63800.0
2007-09-06 12:30:00,19.3,19.3,19.28,19.29,48800.0,11.4886,11.4886,11.4767,11.4826,48800.0
2007-09-06 12:35:00,19.29,19.3,19.28,19.29,31600.0,11.4826,11.4886,11.4767,11.4826,31600.0
2007-09-06 12:40:00,19.29,19.3,19.27,19.27,27200.0,11.4826,11.4886,11.4707,11.4707,27200.0
2007-09-06 12:45:00,19.27,19.28,19.25,19.26,84000.0,11.4707,11.4767,11.4588,11.4648,84000.0
2007-09-06 12:50:00,19.26,19.27,19.22,19.23,62400.0,11.4648,11.4707,11.4409,11.4469,62400.0
2007-09-06 12:55:00,19.23,19.3,19.23,19.3,55200.0,11.4469,11.4886,11.4469,11.4886,55200.0
2007-09-06 13:00:00,19.3,19.32,19.3,19.31,17800.0,11.4886,11.5005,11.4886,11.4945,17800.0
2007-09-06 13:05:00,19.3,19.31,19.27,19.28,29000.0,11.4886,11.4945,11.4707,11.4767,29000.0
2007-09-06 13:10:00,19.28,19.28,19.24,19.26,19600.0,11.4767,11.4767,11.4528,11.4648,19600.0
2007-09-06 13:15:00,19.25,19.27,19.24,19.27,13000.0,11.4588,11.4707,11.4528,11.4707,13000.0
2007-09-06 13:20:00,19.27,19.29,19.27,19.27,16800.0,11.4707,11.4826,11.4707,11.4707,16800.0
2007-09-06 13:25:00,19.28,19.28,19.26,19.28,9400.0,11.4767,11.4767,11.4648,11.4767,9400.0
2007-09-06 13:30:00,19.27,19.28,19.25,19.27,13400.0,11.4707,11.4767,11.4588,11.4707,13400.0
2007-09-06 13:35:00,19.28,19.28,19.26,19.26,23200.0,11.4767,11.4767,11.4648,11.4648,23200.0
2007-09-06 13:40:00,19.27,19.28,19.26,19.28,13200.0,11.4707,11.4767,11.4648,11.4767,13200.0
2007-09-06 13:45:00,19.28,19.3,19.27,19.29,43800.0,11.4767,11.4886,11.4707,11.4826,43800.0
2007-09-06 13:50:00,19.28,19.29,19.28,19.29,16600.0,11.4767,11.4826,11.4767,11.4826,16600.0
2007-09-06 13:55:00,19.28,19.3,19.28,19.3,29000.0,11.4767,11.4886,11.4767,11.4886,29000.0
2007-09-06 14:00:00,19.3,19.32,19.27,19.28,27600.0,11.4886,11.5005,11.4707,11.4767,27600.0
2007-09-06 14:05:00,19.28,19.32,19.28,19.3,59200.0,11.4767,11.5005,11.4767,11.4886,59200.0
2007-09-06 14:10:00,19.3,19.32,19.3,19.31,32000.0,11.4886,11.5005,11.4886,11.4945,32000.0
2007-09-06 14:15:00,19.31,19.34,19.31,19.34,28200.0,11.4945,11.5124,11.4945,11.5124,28200.0
2007-09-06 14:20:00,19.34,19.36,19.32,19.33,68600.0,11.5124,11.5243,11.5005,11.5064,68600.0
2007-09-06 14:25:00,19.33,19.35,19.3,19.3,58800.0,11.5064,11.5183,11.4886,11.4886,58800.0
2007-09-06 14:30:00,19.3,19.31,19.3,19.3,38600.0,11.4886,11.4945,11.4886,11.4886,38600.0
2007-09-06 14:35:00,19.3,19.32,19.3,19.32,63200.0,11.4886,11.5005,11.4886,11.5005,63200.0
2007-09-06 14:40:00,19.32,19.34,19.32,19.34,100600.0,11.5005,11.5124,11.5005,11.5124,100600.0
2007-09-06 14:45:00,19.33,19.38,19.33,19.38,123400.0,11.5064,11.5362,11.5064,11.5362,123400.0
2007-09-06 14:50:00,19.37,19.38,19.35,19.36,29400.0,11.5302,11.5362,11.5183,11.5243,29400.0
2007-09-06 14:55:00,19.36,19.39,19.35,19.39,67200.0,11.5243,11.5421,11.5183,11.5421,67200.0
2007-09-06 15:00:00,19.39,19.41,19.38,19.4,174400.0,11.5421,11.554,11.5362,11.5481,174400.0
2007-09-06 15:05:00,19.4,19.42,19.4,19.41,102200.0,11.5481,11.56,11.5481,11.554,102200.0
2007-09-06 15:10:00,19.41,19.42,19.41,19.42,47800.0,11.554,11.56,11.554,11.56,47800.0
2007-09-06 15:15:00,19.42,19.43,19.41,19.42,98400.0,11.56,11.5659,11.554,11.56,98400.0
2007-09-06 15:20:00,19.42,19.43,19.42,19.43,82600.0,11.56,11.5659,11.56,11.5659,82600.0
2007-09-06 15:25:00,19.43,19.46,19.43,19.45,106600.0,11.5659,11.5838,11.5659,11.5779,106600.0
2007-09-06 15:30:00,19.45,19.46,19.45,19.46,127400.0,11.5779,11.5838,11.5779,11.5838,127400.0
2007-09-06 15:35:00,19.45,19.47,19.45,19.47,54000.0,11.5779,11.5898,11.5779,11.5898,54000.0
2007-09-06 15:40:00,19.46,19.48,19.43,19.46,104200.0,11.5838,11.5957,11.5659,11.5838,104200.0
2007-09-06 15:45:00,19.46,19.47,19.42,19.45,98800.0,11.5838,11.5898,11.56,11.5779,98800.0
2007-09-06 15:50:00,19.44,19.44,19.36,19.37,357000.0,11.5719,11.5719,11.5243,11.5302,357000.0
2007-09-06 15:55:00,19.38,19.38,19.3,19.3,1159600.0,11.5362,11.5362,11.4886,11.4886,1159600.0
2007-09-07 09:30:00,19.05,19.21,19.04,19.2,267600.0,11.3397,11.435,11.3338,11.429,267600.0
2007-09-07 09:35:00,19.2,19.21,19.16,19.18,82600.0,11.429,11.435,11.4052,11.4171,82600.0
2007-09-07 09:40:00,19.18,19.2,19.11,19.14,83200.0,11.4171,11.429,11.3755,11.3933,83200.0
2007-09-07 09:45:00,19.14,19.18,19.1,19.18,139800.0,11.3933,11.4171,11.3695,11.4171,139800.0
2007-09-07 09:50:00,19.18,19.2,19.13,19.13,129600.0,11.4171,11.429,11.3874,11.3874,129600.0
2007-09-07 09:55:00,19.14,19.19,19.12,19.18,126200.0,11.3933,11.4231,11.3814,11.4171,126200.0
2007-09-07 10:00:00,19.2,19.22,19.16,19.18,99400.0,11.429,11.4409,11.4052,11.4171,99400.0
2007-09-07 10:05:00,19.18,19.21,19.15,19.15,72800.0,11.4171,11.435,11.3993,11.3993,72800.0
2007-09-07 10:10:00,19.15,19.16,19.11,19.13,63400.0,11.3993,11.4052,11.3755,11.3874,63400.0
2007-09-07 10:15:00,19.13,19.15,19.12,19.14,52200.0,11.3874,11.3993,11.3814,11.3933,52200.0
2007-09-07 10:20:00,19.14,19.15,19.13,19.15,94400.0,11.3933,11.3993,11.3874,11.3993,94400.0
2007-09-07 10:25:00,19.14,19.18,19.14,19.16,72400.0,11.3933,11.4171,11.3933,11.4052,72400.0
2007-09-07 10:30:00,19.16,19.18,19.12,19.13,92800.0,11.4052,11.4171,11.3814,11.3874,92800.0
2007-09-07 10:35:00,19.12,19.14,19.1,19.1,58200.0,11.3814,11.3933,11.3695,11.3695,58200.0
2007-09-07 10:40:00,19.11,19.13,19.1,19.11,41000.0,11.3755,11.3874,11.3695,11.3755,41000.0
2007-09-07 10:45:00,19.11,19.11,19.06,19.07,96600.0,11.3755,11.3755,11.3457,11.3517,96600.0
2007-09-07 10:50:00,19.07,19.08,19.06,19.07,139400.0,11.3517,11.3576,11.3457,11.3517,139400.0
2007-09-07 10:55:00,19.07,19.07,19.03,19.06,169200.0,11.3517,11.3517,11.3278,11.3457,169200.0
2007-09-07 11:00:00,19.05,19.08,19.05,19.06,85800.0,11.3397,11.3576,11.3397,11.3457,85800.0
2007-09-07 11:05:00,19.06,19.06,19.01,19.03,165200.0,11.3457,11.3457,11.3159,11.3278,165200.0
2007-09-07 11:10:00,19.03,19.04,19.02,19.03,147600.0,11.3278,11.3338,11.3219,11.3278,147600.0
2007-09-07 11:15:00,19.03,19.05,18.99,19.03,185600.0,11.3278,11.3397,11.304,11.3278,185600.0
2007-09-07 11:20:00,19.03,19.06,18.99,19.0,77000.0,11.3278,11.3457,11.304,11.31,77000.0
2007-09-07 11:25:00,19.0,19.03,18.99,19.0,54400.0,11.31,11.3278,11.304,11.31,54400.0
2007-09-07 11:30:00,18.99,19.0,18.94,18.95,41000.0,11.304,11.31,11.2743,11.2802,41000.0
2007-09-07 11:35:00,18.95,18.96,18.91,18.91,116400.0,11.2802,11.2862,11.2564,11.2564,116400.0
2007-09-07 11:40:00,18.91,18.93,18.9,18.93,123000.0,11.2564,11.2683,11.2505,11.2683,123000.0
2007-09-07 11:45:00,18.93,18.96,18.9,18.96,120400.0,11.2683,11.2862,11.2505,11.2862,120400.0
2007-09-07 11:50:00,18.96,18.98,18.94,18.95,102200.0,11.2862,11.2981,11.2743,11.2802,102200.0
2007-09-07 11:55:00,18.95,19.0,18.95,19.0,101800.0,11.2802,11.31,11.2802,11.31,101800.0
2007-09-07 12:00:00,19.0,19.02,18.98,18.98,53800.0,11.31,11.3219,11.2981,11.2981,53800.0
2007-09-07 12:05:00,18.99,19.0,18.98,18.98,28000.0,11.304,11.31,11.2981,11.2981,28000.0
2007-09-07 12:10:00,18.98,18.99,18.91,18.92,115000.0,11.2981,11.304,11.2564,11.2624,115000.0
2007-09-07 12:15:00,18.92,18.94,18.9,18.9,63400.0,11.2624,11.2743,11.2505,11.2505,63400.0
2007-09-07 12:20:00,18.91,18.93,18.9,18.93,56800.0,11.2564,11.2683,11.2505,11.2683,56800.0
2007-09-07 12:25:00,18.93,18.95,18.92,18.95,44200.0,11.2683,11.2802,11.2624,11.2802,44200.0
2007-09-07 12:30:00,18.95,18.95,18.92,18.93,70200.0,11.2802,11.2802,11.2624,11.2683,70200.0
2007-09-07 12:35:00,18.93,18.95,18.92,18.95,56600.0,11.2683,11.2802,11.2624,11.2802,56600.0
2007-09-07 12:40:00,18.95,18.97,18.92,18.93,29200.0,11.2802,11.2921,11.2624,11.2683,29200.0
2007-09-07 12:45:00,18.92,18.94,18.92,18.93,43600.0,11.2624,11.2743,11.2624,11.2683,43600.0
2007-09-07 12:50:00,18.93,18.93,18.92,18.92,37200.0,11.2683,11.2683,11.2624,11.2624,37200.0
2007-09-07 12:55:00,18.93,18.93,18.92,18.93,26400.0,11.2683,11.2683,11.2624,11.2683,26400.0
2007-09-07 13:00:00,18.92,18.93,18.92,18.93,38400.0,11.2624,11.2683,11.2624,11.2683,38400.0
2007-09-07 13:05:00,18.93,18.94,18.92,18.93,62800.0,11.2683,11.2743,11.2624,11.2683,62800.0
2007-09-07 13:10:00,18.93,18.94,18.89,18.9,117200.0,11.2683,11.2743,11.2445,11.2505,117200.0
2007-09-07 13:15:00,18.9,18.9,18.86,18.88,75400.0,11.2505,11.2505,11.2266,11.2386,75400.0
2007-09-07 13:20:00,18.88,18.89,18.86,18.88,51000.0,11.2386,11.2445,11.2266,11.2386,51000.0
2007-09-07 13:25:00,18.88,18.89,18.86,18.88,36400.0,11.2386,11.2445,11.2266,11.2386,36400.0
2007-09-07 13:30:00,18.88,18.9,18.86,18.88,95600.0,11.2386,11.2505,11.2266,11.2386,95600.0
2007-09-07 13:35:00,18.88,18.88,18.86,18.86,86200.0,11.2386,11.2386,11.2266,11.2266,86200.0
2007-09-07 13:40:00,18.86,18.88,18.81,18.81,67600.0,11.2266,11.2386,11.1969,11.1969,67600.0
2007-09-07 13:45:00,18.81,18.84,18.8,18.83,80200.0,11.1969,11.2147,11.1909,11.2088,80200.0
2007-09-07 13:50:00,18.83,18.84,18.81,18.83,69600.0,11.2088,11.2147,11.1969,11.2088,69600.0
2007-09-07 13:55:00,18.83,18.85,18.82,18.84,68800.0,11.2088,11.2207,11.2028,11.2147,68800.0
2007-09-07 14:00:00,18.84,18.86,18.82,18.85,76000.0,11.2147,11.2266,11.2028,11.2207,76000.0
2007-09-07 14:05:00,18.85,18.86,18.84,18.85,59000.0,11.2207,11.2266,11.2147,11.2207,59000.0
2007-09-07 14:10:00,18.85,18.88,18.84,18.88,98800.0,11.2207,11.2386,11.2147,11.2386,98800.0
2007-09-07 14:15:00,18.88,18.88,18.84,18.86,81600.0,11.2386,11.2386,11.2147,11.2266,81600.0
2007-09-07 14:20:00,18.86,18.86,18.85,18.86,69400.0,11.2266,11.2266,11.2207,11.2266,69400.0
2007-09-07 14:25:00,18.87,18.87,18.86,18.87,39400.0,11.2326,11.2326,11.2266,11.2326,39400.0
2007-09-07 14:30:00,18.86,18.86,18.85,18.86,60000.0,11.2266,11.2266,11.2207,11.2266,60000.0
2007-09-07 14:35:00,18.86,18.87,18.86,18.87,91000.0,11.2266,11.2326,11.2266,11.2326,91000.0
2007-09-07 14:40:00,18.87,18.88,18.86,18.86,46000.0,11.2326,11.2386,11.2266,11.2266,46000.0
2007-09-07 14:45:00,18.86,18.87,18.85,18.86,58600.0,11.2266,11.2326,11.2207,11.2266,58600.0
2007-09-07 14:50:00,18.86,18.86,18.85,18.85,59400.0,11.2266,11.2266,11.2207,11.2207,59400.0
2007-09-07 14:55:00,18.85,18.86,18.85,18.86,128200.0,11.2207,11.2266,11.2207,11.2266,128200.0
2007-09-07 15:00:00,18.86,18.88,18.84,18.84,159800.0,11.2266,11.2386,11.2147,11.2147,159800.0
2007-09-07 15:05:00,18.85,18.85,18.83,18.84,95000.0,11.2207,11.2207,11.2088,11.2147,95000.0
2007-09-07 15:10:00,18.84,18.85,18.82,18.85,55000.0,11.2147,11.2207,11.2028,11.2207,55000.0
2007-09-07 15:15:00,18.85,18.86,18.84,18.85,88400.0,11.2207,11.2266,11.2147,11.2207,88400.0
2007-09-07 15:20:00,18.85,18.86,18.81,18.82,137600.0,11.2207,11.2266,11.1969,11.2028,137600.0
2007-09-07 15:25:00,18.82,18.84,18.8,18.82,83600.0,11.2028,11.2147,11.1909,11.2028,83600.0
2007-09-07 15:30:00,18.81,18.84,18.81,18.82,81600.0,11.1969,11.2147,11.1969,11.2028,81600.0
2007-09-07 15:35:00,18.82,18.85,18.81,18.83,104800.0,11.2028,11.2207,11.1969,11.2088,104800.0
2007-09-07 15:40:00,18.83,18.86,18.81,18.85,166400.0,11.2088,11.2266,11.1969,11.2207,166400.0
2007-09-07 15:45:00,18.85,18.9,18.84,18.88,206200.0,11.2207,11.2505,11.2147,11.2386,206200.0
2007-09-07 15:50:00,18.88,18.88,18.78,18.81,458200.0,11.2386,11.2386,11.179,11.1969,458200.0
2007-09-07 15:55:00,18.81,18.81,18.76,18.78,397600.0,11.1969,11.1969,11.1671,11.179,397600.0
2007-09-10 09:30:00,18.77,18.98,18.77,18.96,121400.0,11.1731,11.2981,11.1731,11.2862,121400.0
2007-09-10 09:35:00,18.97,18.99,18.93,18.97,61200.0,11.2921,11.304,11.2683,11.2921,61200.0
2007-09-10 09:40:00,18.97,18.99,18.91,18.92,64400.0,11.2921,11.304,11.2564,11.2624,64400.0
2007-09-10 09:45:00,18.92,18.92,18.85,18.86,59600.0,11.2624,11.2624,11.2207,11.2266,59600.0
2007-09-10 09:50:00,18.85,18.86,18.77,18.79,70800.0,11.2207,11.2266,11.1731,11.185,70800.0
2007-09-10 09:55:00,18.79,18.79,18.72,18.75,65200.0,11.185,11.185,11.1433,11.1612,65200.0
2007-09-10 10:00:00,18.75,18.78,18.73,18.74,48600.0,11.1612,11.179,11.1493,11.1552,48600.0
2007-09-10 10:05:00,18.74,18.79,18.74,18.76,31800.0,11.1552,11.185,11.1552,11.1671,31800.0
2007-09-10 10:10:00,18.76,18.78,18.73,18.75,60800.0,11.1671,11.179,11.1493,11.1612,60800.0
2007-09-10 10:15:00,18.76,18.78,18.74,18.75,69400.0,11.1671,11.179,11.1552,11.1612,69400.0
2007-09-10 10:20:00,18.77,18.79,18.74,18.75,71400.0,11.1731,11.185,11.1552,11.1612,71400.0
2007-09-10 10:25:00,18.75,18.76,18.67,18.67,87800.0,11.1612,11.1671,11.1135,11.1135,87800.0
2007-09-10 10:30:00,18.67,18.72,18.65,18.7,57200.0,11.1135,11.1433,11.1016,11.1314,57200.0
2007-09-10 10:35:00,18.7,18.71,18.68,18.69,74000.0,11.1314,11.1374,11.1195,11.1255,74000.0
2007-09-10 10:40:00,18.7,18.7,18.68,18.68,29400.0,11.1314,11.1314,11.1195,11.1195,29400.0
2007-09-10 10:45:00,18.68,18.72,18.68,18.72,70200.0,11.1195,11.1433,11.1195,11.1433,70200.0
2007-09-10 10:50:00,18.71,18.71,18.65,18.65,47000.0,11.1374,11.1374,11.1016,11.1016,47000.0
2007-09-10 10:55:00,18.65,18.69,18.64,18.68,53800.0,11.1016,11.1255,11.0957,11.1195,53800.0
2007-09-10 11:00:00,18.68,18.71,18.68,18.71,56600.0,11.1195,11.1374,11.1195,11.1374,56600.0
2007-09-10 11:05:00,18.72,18.73,18.7,18.73,31400.0,11.1433,11.1493,11.1314,11.1493,31400.0
2007-09-10 11:10:00,18.74,18.74,18.67,18.68,37400.0,11.1552,11.1552,11.1135,11.1195,37400.0
2007-09-10 11:15:00,18.68,18.72,18.68,18.69,55600.0,11.1195,11.1433,11.1195,11.1255,55600.0
2007-09-10 11:20:00,18.68,18.72,18.68,18.72,18800.0,11.1195,11.1433,11.1195,11.1433,18800.0
2007-09-10 11:25:00,18.73,18.74,18.7,18.71,25400.0,11.1493,11.1552,11.1314,11.1374,25400.0
2007-09-10 11:30:00,18.71,18.72,18.69,18.7,25800.0,11.1374,11.1433,11.1255,11.1314,25800.0
2007-09-10 11:35:00,18.7,18.73,18.67,18.72,30400.0,11.1314,11.1493,11.1135,11.1433,30400.0
2007-09-10 11:40:00,18.73,18.76,18.72,18.74,43000.0,11.1493,11.1671,11.1433,11.1552,43000.0
2007-09-10 11:45:00,18.74,18.76,18.72,18.75,43200.0,11.1552,11.1671,11.1433,11.1612,43200.0
2007-09-10 11:50:00,18.75,18.79,18.73,18.78,28200.0,11.1612,11.185,11.1493,11.179,28200.0
2007-09-10 11:55:00,18.78,18.81,18.77,18.81,22800.0,11.179,11.1969,11.1731,11.1969,22800.0
2007-09-10 12:00:00,18.81,18.83,18.79,18.82,37200.0,11.1969,11.2088,11.185,11.2028,37200.0
2007-09-10 12:05:00,18.82,18.84,18.82,18.84,22800.0,11.2028,11.2147,11.2028,11.2147,22800.0
2007-09-10 12:10:00,18.84,18.85,18.83,18.85,31000.0,11.2147,11.2207,11.2088,11.2207,31000.0
2007-09-10 12:15:00,18.84,18.85,18.84,18.85,38800.0,11.2147,11.2207,11.2147,11.2207,38800.0
2007-09-10 12:20:00,18.84,18.9,18.84,18.89,40000.0,11.2147,11.2505,11.2147,11.2445,40000.0
2007-09-10 12:25:00,18.89,18.89,18.88,18.89,20600.0,11.2445,11.2445,11.2386,11.2445,20600.0
2007-09-10 12:30:00,18.89,18.92,18.89,18.91,51400.0,11.2445,11.2624,11.2445,11.2564,51400.0
2007-09-10 12:35:00,18.91,18.92,18.89,18.9,67800.0,11.2564,11.2624,11.2445,11.2505,67800.0
2007-09-10 12:40:00,18.9,18.92,18.9,18.92,34000.0,11.2505,11.2624,11.2505,11.2624,34000.0
2007-09-10 12:45:00,18.92,18.93,18.91,18.92,48200.0,11.2624,11.2683,11.2564,11.2624,48200.0
2007-09-10 12:50:00,18.92,18.92,18.89,18.9,44600.0,11.2624,11.2624,11.2445,11.2505,44600.0
2007-09-10 12:55:00,18.9,18.93,18.9,18.9,56800.0,11.2505,11.2683,11.2505,11.2505,56800.0
2007-09-10 13:00:00,18.9,18.91,18.89,18.89,49000.0,11.2505,11.2564,11.2445,11.2445,49000.0
2007-09-10 13:05:00,18.9,18.94,18.89,18.93,90200.0,11.2505,11.2743,11.2445,11.2683,90200.0
2007-09-10 13:10:00,18.93,18.93,18.91,18.93,44200.0,11.2683,11.2683,11.2564,11.2683,44200.0
2007-09-10 13:15:00,18.93,18.93,18.92,18.93,39000.0,11.2683,11.2683,11.2624,11.2683,39000.0
2007-09-10 13:20:00,18.93,18.93,18.91,18.93,38600.0,11.2683,11.2683,11.2564,11.2683,38600.0
2007-09-10 13:25:00,18.93,18.93,18.91,18.92,44000.0,11.2683,11.2683,11.2564,11.2624,44000.0
2007-09-10 13:30:00,18.93,18.95,18.92,18.95,18600.0,11.2683,11.2802,11.2624,11.2802,18600.0
2007-09-10 13:35:00,18.95,18.95,18.93,18.93,39000.0,11.2802,11.2802,11.2683,11.2683,39000.0
2007-09-10 13:40:00,18.93,18.93,18.92,18.92,11400.0,11.2683,11.2683,11.2624,11.2624,11400.0
2007-09-10 13:45:00,18.93,18.93,18.89,18.89,13400.0,11.2683,11.2683,11.2445,11.2445,13400.0
2007-09-10 13:50:00,18.89,18.91,18.88,18.88,26400.0,11.2445,11.2564,11.2386,11.2386,26400.0
2007-09-10 13:55:00,18.89,18.89,18.86,18.87,43400.0,11.2445,11.2445,11.2266,11.2326,43400.0
2007-09-10 14:00:00,18.87,18.89,18.86,18.88,27800.0,11.2326,11.2445,11.2266,11.2386,27800.0
2007-09-10 14:05:00,18.88,18.89,18.87,18.88,53400.0,11.2386,11.2445,11.2326,11.2386,53400.0
2007-09-10 14:10:00,18.88,18.9,18.88,18.89,38600.0,11.2386,11.2505,11.2386,11.2445,38600.0
2007-09-10 14:15:00,18.89,18.91,18.88,18.89,23600.0,11.2445,11.2564,11.2386,11.2445,23600.0
2007-09-10 14:20:00,18.89,18.92,18.88,18.91,46400.0,11.2445,11.2624,11.2386,11.2564,46400.0
2007-09-10 14:25:00,18.92,18.95,18.9,18.95,43000.0,11.2624,11.2802,11.2505,11.2802,43000.0
2007-09-10 14:30:00,18.95,18.99,18.95,18.99,29400.0,11.2802,11.304,11.2802,11.304,29400.0
2007-09-10 14:35:00,18.99,19.0,18.94,18.95,28800.0,11.304,11.31,11.2743,11.2802,28800.0
2007-09-10 14:40:00,18.95,18.96,18.93,18.93,24200.0,11.2802,11.2862,11.2683,11.2683,24200.0
2007-09-10 14:45:00,18.93,18.98,18.93,18.94,52600.0,11.2683,11.2981,11.2683,11.2743,52600.0
2007-09-10 14:50:00,18.95,18.95,18.91,18.91,52400.0,11.2802,11.2802,11.2564,11.2564,52400.0
2007-09-10 14:55:00,18.9,18.92,18.9,18.91,34000.0,11.2505,11.2624,11.2505,11.2564,34000.0
2007-09-10 15:00:00,18.91,18.91,18.87,18.88,32600.0,11.2564,11.2564,11.2326,11.2386,32600.0
2007-09-10 15:05:00,18.88,18.94,18.87,18.94,74800.0,11.2386,11.2743,11.2326,11.2743,74800.0
2007-09-10 15:10:00,18.94,18.95,18.89,18.92,83800.0,11.2743,11.2802,11.2445,11.2624,83800.0
2007-09-10 15:15:00,18.92,18.97,18.92,18.93,54000.0,11.2624,11.2921,11.2624,11.2683,54000.0
2007-09-10 15:20:00,18.93,18.98,18.93,18.93,72400.0,11.2683,11.2981,11.2683,11.2683,72400.0
2007-09-10 15:25:00,18.95,18.96,18.89,18.9,70600.0,11.2802,11.2862,11.2445,11.2505,70600.0
2007-09-10 15:30:00,18.9,18.93,18.88,18.88,83600.0,11.2505,11.2683,11.2386,11.2386,83600.0
2007-09-10 15:35:00,18.88,18.9,18.87,18.89,71400.0,11.2386,11.2505,11.2326,11.2445,71400.0
2007-09-10 15:40:00,18.89,18.89,18.85,18.86,60800.0,11.2445,11.2445,11.2207,11.2266,60800.0
2007-09-10 15:45:00,18.85,18.85,18.8,18.81,84400.0,11.2207,11.2207,11.1909,11.1969,84400.0
2007-09-10 15:50:00,18.81,18.82,18.74,18.74,135600.0,11.1969,11.2028,11.1552,11.1552,135600.0
2007-09-10 15:55:00,18.75,18.78,18.71,18.78,215400.0,11.1612,11.179,11.1374,11.179,215400.0
2007-09-11 09:30:00,18.8,18.86,18.8,18.86,75400.0,11.1909,11.2266,11.1909,11.2266,75400.0
2007-09-11 09:35:00,18.85,18.86,18.78,18.83,40600.0,11.2207,11.2266,11.179,11.2088,40600.0
2007-09-11 09:40:00,18.84,18.86,18.83,18.85,58600.0,11.2147,11.2266,11.2088,11.2207,58600.0
2007-09-11 09:45:00,18.86,18.92,18.86,18.91,60400.0,11.2266,11.2624,11.2266,11.2564,60400.0
2007-09-11 09:50:00,18.92,18.92,18.86,18.86,54200.0,11.2624,11.2624,11.2266,11.2266,54200.0
2007-09-11 09:55:00,18.86,18.87,18.85,18.86,26600.0,11.2266,11.2326,11.2207,11.2266,26600.0
2007-09-11 10:00:00,18.86,18.89,18.8,18.81,123800.0,11.2266,11.2445,11.1909,11.1969,123800.0
2007-09-11 10:05:00,18.82,18.82,18.77,18.77,47600.0,11.2028,11.2028,11.1731,11.1731,47600.0
2007-09-11 10:10:00,18.76,18.78,18.74,18.75,32000.0,11.1671,11.179,11.1552,11.1612,32000.0
2007-09-11 10:15:00,18.74,18.76,18.73,18.76,17000.0,11.1552,11.1671,11.1493,11.1671,17000.0
2007-09-11 10:20:00,18.77,18.79,18.76,18.77,32600.0,11.1731,11.185,11.1671,11.1731,32600.0
2007-09-11 10:25:00,18.77,18.82,18.77,18.8,52800.0,11.1731,11.2028,11.1731,11.1909,52800.0
2007-09-11 10:30:00,18.81,18.81,18.78,18.8,30200.0,11.1969,11.1969,11.179,11.1909,30200.0
2007-09-11 10:35:00,18.8,18.83,18.78,18.78,33000.0,11.1909,11.2088,11.179,11.179,33000.0
2007-09-11 10:40:00,18.78,18.78,18.75,18.77,48800.0,11.179,11.179,11.1612,11.1731,48800.0
2007-09-11 10:45:00,18.78,18.78,18.75,18.75,28200.0,11.179,11.179,11.1612,11.1612,28200.0
2007-09-11 10:50:00,18.76,18.76,18.72,18.72,34200.0,11.1671,11.1671,11.1433,11.1433,34200.0
2007-09-11 10:55:00,18.72,18.73,18.71,18.73,28200.0,11.1433,11.1493,11.1374,11.1493,28200.0
2007-09-11 11:00:00,18.73,18.73,18.71,18.72,26000.0,11.1493,11.1493,11.1374,11.1433,26000.0
2007-09-11 11:05:00,18.72,18.73,18.71,18.71,67200.0,11.1433,11.1493,11.1374,11.1374,67200.0
2007-09-11 11:10:00,18.71,18.71,18.68,18.7,37000.0,11.1374,11.1374,11.1195,11.1314,37000.0
2007-09-11 11:15:00,18.7,18.7,18.68,18.69,26400.0,11.1314,11.1314,11.1195,11.1255,26400.0
2007-09-11 11:20:00,18.7,18.71,18.68,18.7,32200.0,11.1314,11.1374,11.1195,11.1314,32200.0
2007-09-11 11:25:00,18.7,18.71,18.69,18.7,22200.0,11.1314,11.1374,11.1255,11.1314,22200.0
2007-09-11 11:30:00,18.7,18.7,18.69,18.7,44200.0,11.1314,11.1314,11.1255,11.1314,44200.0
2007-09-11 11:35:00,18.7,18.7,18.66,18.66,55400.0,11.1314,11.1314,11.1076,11.1076,55400.0
2007-09-11 11:40:00,18.66,18.66,18.65,18.65,19800.0,11.1076,11.1076,11.1016,11.1016,19800.0
2007-09-11 11:45:00,18.65,18.65,18.61,18.65,74200.0,11.1016,11.1016,11.0778,11.1016,74200.0
2007-09-11 11:50:00,18.65,18.67,18.65,18.66,30000.0,11.1016,11.1135,11.1016,11.1076,30000.0
2007-09-11 11:55:00,18.66,18.67,18.66,18.66,16600.0,11.1076,11.1135,11.1076,11.1076,16600.0
2007-09-11 12:00:00,18.66,18.67,18.63,18.63,20800.0,11.1076,11.1135,11.0897,11.0897,20800.0
2007-09-11 12:05:00,18.63,18.65,18.62,18.63,23200.0,11.0897,11.1016,11.0838,11.0897,23200.0
2007-09-11 12:10:00,18.64,18.65,18.62,18.62,14400.0,11.0957,11.1016,11.0838,11.0838,14400.0
2007-09-11 12:15:00,18.62,18.64,18.62,18.64,16800.0,11.0838,11.0957,11.0838,11.0957,16800.0
2007-09-11 12:20:00,18.63,18.66,18.63,18.65,17000.0,11.0897,11.1076,11.0897,11.1016,17000.0
2007-09-11 12:25:00,18.64,18.64,18.63,18.63,16600.0,11.0957,11.0957,11.0897,11.0897,16600.0
2007-09-11 12:30:00,18.64,18.65,18.63,18.65,20400.0,11.0957,11.1016,11.0897,11.1016,20400.0
2007-09-11 12:35:00,18.65,18.66,18.64,18.65,52400.0,11.1016,11.1076,11.0957,11.1016,52400.0
2007-09-11 12:40:00,18.65,18.68,18.64,18.64,31600.0,11.1016,11.1195,11.0957,11.0957,31600.0
2007-09-11 12:45:00,18.64,18.66,18.63,18.65,34600.0,11.0957,11.1076,11.0897,11.1016,34600.0
2007-09-11 12:50:00,18.65,18.65,18.64,18.64,6200.0,11.1016,11.1016,11.0957,11.0957,6200.0
2007-09-11 12:55:00,18.64,18.68,18.64,18.68,26000.0,11.0957,11.1195,11.0957,11.1195,26000.0
2007-09-11 13:00:00,18.68,18.69,18.67,18.69,33800.0,11.1195,11.1255,11.1135,11.1255,33800.0
2007-09-11 13:05:00,18.69,18.7,18.68,18.69,14800.0,11.1255,11.1314,11.1195,11.1255,14800.0
2007-09-11 13:10:00,18.68,18.69,18.68,18.69,13800.0,11.1195,11.1255,11.1195,11.1255,13800.0
2007-09-11 13:15:00,18.69,18.7,18.68,18.69,28000.0,11.1255,11.1314,11.1195,11.1255,28000.0
2007-09-11 13:20:00,18.68,18.71,18.68,18.7,41000.0,11.1195,11.1374,11.1195,11.1314,41000.0
2007-09-11 13:25:00,18.7,18.71,18.68,18.69,33000.0,11.1314,11.1374,11.1195,11.1255,33000.0
2007-09-11 13:30:00,18.69,18.71,18.66,18.68,95800.0,11.1255,11.1374,11.1076,11.1195,95800.0
2007-09-11 13:35:00,18.69,18.72,18.68,18.68,76000.0,11.1255,11.1433,11.1195,11.1195,76000.0
2007-09-11 13:40:00,18.68,18.71,18.68,18.7,23600.0,11.1195,11.1374,11.1195,11.1314,23600.0
2007-09-11 13:45:00,18.69,18.76,18.69,18.75,43200.0,11.1255,11.1671,11.1255,11.1612,43200.0
2007-09-11 13:50:00,18.75,18.77,18.74,18.77,32000.0,11.1612,11.1731,11.1552,11.1731,32000.0
2007-09-11 13:55:00,18.77,18.79,18.75,18.79,45000.0,11.1731,11.185,11.1612,11.185,45000.0
2007-09-11 14:00:00,18.78,18.8,18.78,18.79,43800.0,11.179,11.1909,11.179,11.185,43800.0
2007-09-11 14:05:00,18.79,18.81,18.78,18.8,34000.0,11.185,11.1969,11.179,11.1909,34000.0
2007-09-11 14:10:00,18.81,18.83,18.8,18.82,65200.0,11.1969,11.2088,11.1909,11.2028,65200.0
2007-09-11 14:15:00,18.82,18.85,18.82,18.83,62200.0,11.2028,11.2207,11.2028,11.2088,62200.0
2007-09-11 14:20:00,18.83,18.83,18.8,18.8,75200.0,11.2088,11.2088,11.1909,11.1909,75200.0
2007-09-11 14:25:00,18.8,18.82,18.79,18.82,106000.0,11.1909,11.2028,11.185,11.2028,106000.0
2007-09-11 14:30:00,18.82,18.82,18.79,18.8,28400.0,11.2028,11.2028,11.185,11.1909,28400.0
2007-09-11 14:35:00,18.8,18.8,18.79,18.8,18200.0,11.1909,11.1909,11.185,11.1909,18200.0
2007-09-11 14:40:00,18.8,18.81,18.8,18.81,24000.0,11.1909,11.1969,11.1909,11.1969,24000.0
2007-09-11 14:45:00,18.81,18.81,18.78,18.8,48200.0,11.1969,11.1969,11.179,11.1909,48200.0
2007-09-11 14:50:00,18.8,18.8,18.77,18.78,52200.0,11.1909,11.1909,11.1731,11.179,52200.0
2007-09-11 14:55:00,18.78,18.79,18.76,18.78,56800.0,11.179,11.185,11.1671,11.179,56800.0
2007-09-11 15:00:00,18.78,18.79,18.75,18.75,41400.0,11.179,11.185,11.1612,11.1612,41400.0
2007-09-11 15:05:00,18.75,18.77,18.75,18.77,23200.0,11.1612,11.1731,11.1612,11.1731,23200.0
2007-09-11 15:10:00,18.77,18.81,18.77,18.8,43800.0,11.1731,11.1969,11.1731,11.1909,43800.0
2007-09-11 15:15:00,18.8,18.85,18.8,18.85,217200.0,11.1909,11.2207,11.1909,11.2207,217200.0
2007-09-11 15:20:00,18.84,18.86,18.82,18.82,90800.0,11.2147,11.2266,11.2028,11.2028,90800.0
2007-09-11 15:25:00,18.82,18.85,18.82,18.85,83400.0,11.2028,11.2207,11.2028,11.2207,83400.0
2007-09-11 15:30:00,18.85,18.86,18.84,18.86,70400.0,11.2207,11.2266,11.2147,11.2266,70400.0
2007-09-11 15:35:00,18.85,18.85,18.8,18.81,81000.0,11.2207,11.2207,11.1909,11.1969,81000.0
2007-09-11 15:40:00,18.81,18.81,18.74,18.75,57600.0,11.1969,11.1969,11.1552,11.1612,57600.0
2007-09-11 15:45:00,18.75,18.75,18.69,18.69,108000.0,11.1612,11.1612,11.1255,11.1255,108000.0
2007-09-11 15:50:00,18.69,18.72,18.68,18.69,159000.0,11.1255,11.1433,11.1195,11.1255,159000.0
2007-09-11 15:55:00,18.69,18.78,18.68,18.78,194200.0,11.1255,11.179,11.1195,11.179,194200.0
2007-09-12 09:30:00,18.69,18.7,18.61,18.63,53600.0,11.1255,11.1314,11.0778,11.0897,53600.0
2007-09-12 09:35:00,18.63,18.63,18.59,18.61,21400.0,11.0897,11.0897,11.0659,11.0778,21400.0
2007-09-12 09:40:00,18.61,18.61,18.59,18.61,26200.0,11.0778,11.0778,11.0659,11.0778,26200.0
2007-09-12 09:45:00,18.61,18.63,18.59,18.61,33800.0,11.0778,11.0897,11.0659,11.0778,33800.0
2007-09-12 09:50:00,18.61,18.63,18.56,18.57,45600.0,11.0778,11.0897,11.0481,11.054,45600.0
2007-09-12 09:55:00,18.57,18.6,18.57,18.58,27000.0,11.054,11.0719,11.054,11.06,27000.0
2007-09-12 10:00:00,18.58,18.6,18.55,18.56,36400.0,11.06,11.0719,11.0421,11.0481,36400.0
2007-09-12 10:05:00,18.56,18.58,18.54,18.54,37000.0,11.0481,11.06,11.0362,11.0362,37000.0
2007-09-12 10:10:00,18.54,18.56,18.54,18.54,30400.0,11.0362,11.0481,11.0362,11.0362,30400.0
2007-09-12 10:15:00,18.53,18.53,18.5,18.52,31200.0,11.0302,11.0302,11.0124,11.0243,31200.0
2007-09-12 10:20:00,18.52,18.57,18.51,18.56,41800.0,11.0243,11.054,11.0183,11.0481,41800.0
2007-09-12 10:25:00,18.56,18.6,18.56,18.58,28800.0,11.0481,11.0719,11.0481,11.06,28800.0
2007-09-12 10:30:00,18.58,18.59,18.57,18.58,32000.0,11.06,11.0659,11.054,11.06,32000.0
2007-09-12 10:35:00,18.58,18.61,18.58,18.61,80000.0,11.06,11.0778,11.06,11.0778,80000.0
2007-09-12 10:40:00,18.61,18.62,18.58,18.58,55800.0,11.0778,11.0838,11.06,11.06,55800.0
2007-09-12 10:45:00,18.58,18.6,18.57,18.57,30000.0,11.06,11.0719,11.054,11.054,30000.0
2007-09-12 10:50:00,18.57,18.57,18.55,18.56,28200.0,11.054,11.054,11.0421,11.0481,28200.0
2007-09-12 10:55:00,18.56,18.56,18.53,18.53,32000.0,11.0481,11.0481,11.0302,11.0302,32000.0
2007-09-12 11:00:00,18.53,18.54,18.53,18.54,15800.0,11.0302,11.0362,11.0302,11.0362,15800.0
2007-09-12 11:05:00,18.53,18.56,18.53,18.54,49200.0,11.0302,11.0481,11.0302,11.0362,49200.0
2007-09-12 11:10:00,18.54,18.57,18.54,18.57,17600.0,11.0362,11.054,11.0362,11.054,17600.0
2007-09-12 11:15:00,18.57,18.6,18.57,18.59,53800.0,11.054,11.0719,11.054,11.0659,53800.0
2007-09-12 11:20:00,18.59,18.6,18.59,18.6,28000.0,11.0659,11.0719,11.0659,11.0719,28000.0
2007-09-12 11:25:00,18.6,18.63,18.58,18.62,49000.0,11.0719,11.0897,11.06,11.0838,49000.0
2007-09-12 11:30:00,18.63,18.63,18.6,18.61,26600.0,11.0897,11.0897,11.0719,11.0778,26600.0
2007-09-12 11:35:00,18.61,18.62,18.6,18.61,13800.0,11.0778,11.0838,11.0719,11.0778,13800.0
2007-09-12 11:40:00,18.61,18.61,18.61,18.61,19600.0,11.0778,11.0778,11.0778,11.0778,19600.0
2007-09-12 11:45:00,18.61,18.63,18.61,18.62,15200.0,11.0778,11.0897,11.0778,11.0838,15200.0
2007-09-12 11:50:00,18.63,18.64,18.62,18.64,23200.0,11.0897,11.0957,11.0838,11.0957,23200.0
2007-09-12 11:55:00,18.64,18.64,18.63,18.63,22800.0,11.0957,11.0957,11.0897,11.0897,22800.0
2007-09-12 12:00:00,18.63,18.63,18.6,18.6,22800.0,11.0897,11.0897,11.0719,11.0719,22800.0
2007-09-12 12:05:00,18.6,18.6,18.6,18.6,27800.0,11.0719,11.0719,11.0719,11.0719,27800.0
2007-09-12 12:10:00,18.6,18.61,18.6,18.61,31600.0,11.0719,11.0778,11.0719,11.0778,31600.0
2007-09-12 12:15:00,18.61,18.61,18.59,18.59,21000.0,11.0778,11.0778,11.0659,11.0659,21000.0
2007-09-12 12:20:00,18.59,18.59,18.57,18.58,25400.0,11.0659,11.0659,11.054,11.06,25400.0
2007-09-12 12:25:00,18.58,18.59,18.56,18.56,14400.0,11.06,11.0659,11.0481,11.0481,14400.0
2007-09-12 12:30:00,18.56,18.57,18.55,18.56,15800.0,11.0481,11.054,11.0421,11.0481,15800.0
2007-09-12 12:35:00,18.56,18.57,18.52,18.54,60400.0,11.0481,11.054,11.0243,11.0362,60400.0
2007-09-12 12:40:00,18.54,18.55,18.51,18.54,32200.0,11.0362,11.0421,11.0183,11.0362,32200.0
2007-09-12 12:45:00,18.54,18.55,18.53,18.53,17200.0,11.0362,11.0421,11.0302,11.0302,17200.0
2007-09-12 12:50:00,18.53,18.55,18.53,18.53,9800.0,11.0302,11.0421,11.0302,11.0302,9800.0
2007-09-12 12:55:00,18.53,18.54,18.53,18.54,7200.0,11.0302,11.0362,11.0302,11.0362,7200.0
2007-09-12 13:00:00,18.54,18.55,18.54,18.55,14800.0,11.0362,11.0421,11.0362,11.0421,14800.0
2007-09-12 13:05:00,18.55,18.56,18.55,18.56,56200.0,11.0421,11.0481,11.0421,11.0481,56200.0
2007-09-12 13:10:00,18.56,18.57,18.54,18.55,41000.0,11.0481,11.054,11.0362,11.0421,41000.0
2007-09-12 13:15:00,18.55,18.56,18.54,18.56,12600.0,11.0421,11.0481,11.0362,11.0481,12600.0
2007-09-12 13:20:00,18.57,18.57,18.55,18.55,11400.0,11.054,11.054,11.0421,11.0421,11400.0
2007-09-12 13:25:00,18.55,18.55,18.52,18.53,27800.0,11.0421,11.0421,11.0243,11.0302,27800.0
2007-09-12 13:30:00,18.53,18.54,18.49,18.49,39000.0,11.0302,11.0362,11.0064,11.0064,39000.0
2007-09-12 13:35:00,18.49,18.54,18.49,18.53,57400.0,11.0064,11.0362,11.0064,11.0302,57400.0
2007-09-12 13:40:00,18.53,18.55,18.53,18.53,20000.0,11.0302,11.0421,11.0302,11.0302,20000.0
2007-09-12 13:45:00,18.53,18.54,18.52,18.53,19800.0,11.0302,11.0362,11.0243,11.0302,19800.0
2007-09-12 13:50:00,18.53,18.56,18.53,18.55,28200.0,11.0302,11.0481,11.0302,11.0421,28200.0
2007-09-12 13:55:00,18.55,18.57,18.55,18.56,9000.0,11.0421,11.054,11.0421,11.0481,9000.0
2007-09-12 14:00:00,18.56,18.56,18.5,18.52,31000.0,11.0481,11.0481,11.0124,11.0243,31000.0
2007-09-12 14:05:00,18.52,18.54,18.5,18.54,34600.0,11.0243,11.0362,11.0124,11.0362,34600.0
2007-09-12 14:10:00,18.55,18.57,18.55,18.55,29400.0,11.0421,11.054,11.0421,11.0421,29400.0
2007-09-12 14:15:00,18.55,18.55,18.54,18.54,13200.0,11.0421,11.0421,11.0362,11.0362,13200.0
2007-09-12 14:20:00,18.54,18.55,18.53,18.55,16800.0,11.0362,11.0421,11.0302,11.0421,16800.0
2007-09-12 14:25:00,18.55,18.55,18.52,18.52,20000.0,11.0421,11.0421,11.0243,11.0243,20000.0
2007-09-12 14:30:00,18.52,18.53,18.52,18.52,10200.0,11.0243,11.0302,11.0243,11.0243,10200.0
2007-09-12 14:35:00,18.53,18.53,18.5,18.5,17600.0,11.0302,11.0302,11.0124,11.0124,17600.0
2007-09-12 14:40:00,18.5,18.53,18.5,18.51,37200.0,11.0124,11.0302,11.0124,11.0183,37200.0
2007-09-12 14:45:00,18.5,18.51,18.49,18.5,27600.0,11.0124,11.0183,11.0064,11.0124,27600.0
2007-09-12 14:50:00,18.5,18.5,18.49,18.5,23200.0,11.0124,11.0124,11.0064,11.0124,23200.0
2007-09-12 14:55:00,18.49,18.5,18.48,18.5,58400.0,11.0064,11.0124,11.0004,11.0124,58400.0
2007-09-12 15:00:00,18.5,18.5,18.49,18.5,40600.0,11.0124,11.0124,11.0064,11.0124,40600.0
2007-09-12 15:05:00,18.5,18.51,18.49,18.49,48200.0,11.0124,11.0183,11.0064,11.0064,48200.0
2007-09-12 15:10:00,18.49,18.5,18.49,18.49,58600.0,11.0064,11.0124,11.0064,11.0064,58600.0
2007-09-12 15:15:00,18.49,18.49,18.48,18.48,107000.0,11.0064,11.0064,11.0004,11.0004,107000.0
2007-09-12 15:20:00,18.48,18.48,18.47,18.47,53200.0,11.0004,11.0004,10.9945,10.9945,53200.0
2007-09-12 15:25:00,18.47,18.47,18.45,18.46,50400.0,10.9945,10.9945,10.9826,10.9885,50400.0
2007-09-12 15:30:00,18.46,18.47,18.44,18.45,76600.0,10.9885,10.9945,10.9766,10.9826,76600.0
2007-09-12 15:35:00,18.45,18.46,18.43,18.43,78800.0,10.9826,10.9885,10.9707,10.9707,78800.0
2007-09-12 15:40:00,18.43,18.46,18.43,18.46,139800.0,10.9707,10.9885,10.9707,10.9885,139800.0
2007-09-12 15:45:00,18.45,18.49,18.45,18.47,99800.0,10.9826,11.0064,10.9826,10.9945,99800.0
2007-09-12 15:50:00,18.48,18.49,18.45,18.46,126200.0,11.0004,11.0064,10.9826,10.9885,126200.0
2007-09-12 15:55:00,18.47,18.49,18.46,18.49,164800.0,10.9945,11.0064,10.9885,11.0064,164800.0
2007-09-13 09:30:00,18.63,18.64,18.5,18.5,42800.0,11.0897,11.0957,11.0124,11.0124,42800.0
2007-09-13 09:35:00,18.5,18.5,18.42,18.43,27600.0,11.0124,11.0124,10.9647,10.9707,27600.0
2007-09-13 09:40:00,18.43,18.45,18.41,18.42,42800.0,10.9707,10.9826,10.9588,10.9647,42800.0
2007-09-13 09:45:00,18.41,18.42,18.38,18.41,79800.0,10.9588,10.9647,10.9409,10.9588,79800.0
2007-09-13 09:50:00,18.41,18.41,18.39,18.4,36600.0,10.9588,10.9588,10.9469,10.9528,36600.0
2007-09-13 09:55:00,18.4,18.43,18.38,18.42,129200.0,10.9528,10.9707,10.9409,10.9647,129200.0
2007-09-13 10:00:00,18.43,18.45,18.38,18.39,193200.0,10.9707,10.9826,10.9409,10.9469,193200.0
2007-09-13 10:05:00,18.39,18.39,18.34,18.36,47400.0,10.9469,10.9469,10.9171,10.929,47400.0
2007-09-13 10:10:00,18.35,18.38,18.35,18.36,22200.0,10.9231,10.9409,10.9231,10.929,22200.0
2007-09-13 10:15:00,18.36,18.38,18.35,18.35,174200.0,10.929,10.9409,10.9231,10.9231,174200.0
2007-09-13 10:20:00,18.36,18.39,18.31,18.38,43600.0,10.929,10.9469,10.8993,10.9409,43600.0
2007-09-13 10:25:00,18.38,18.38,18.36,18.36,15200.0,10.9409,10.9409,10.929,10.929,15200.0
2007-09-13 10:30:00,18.36,18.38,18.34,18.37,20600.0,10.929,10.9409,10.9171,10.935,20600.0
2007-09-13 10:35:00,18.37,18.38,18.36,18.37,20200.0,10.935,10.9409,10.929,10.935,20200.0
2007-09-13 10:40:00,18.37,18.39,18.36,18.39,98600.0,10.935,10.9469,10.929,10.9469,98600.0
2007-09-13 10:45:00,18.4,18.4,18.38,18.38,14800.0,10.9528,10.9528,10.9409,10.9409,14800.0
2007-09-13 10:50:00,18.38,18.4,18.37,18.39,15400.0,10.9409,10.9528,10.935,10.9469,15400.0
2007-09-13 10:55:00,18.39,18.41,18.37,18.4,32200.0,10.9469,10.9588,10.935,10.9528,32200.0
2007-09-13 11:00:00,18.41,18.43,18.4,18.41,93000.0,10.9588,10.9707,10.9528,10.9588,93000.0
2007-09-13 11:05:00,18.41,18.43,18.4,18.43,35400.0,10.9588,10.9707,10.9528,10.9707,35400.0
2007-09-13 11:10:00,18.42,18.46,18.42,18.46,48800.0,10.9647,10.9885,10.9647,10.9885,48800.0
2007-09-13 11:15:00,18.46,18.48,18.46,18.46,81200.0,10.9885,11.0004,10.9885,10.9885,81200.0
2007-09-13 11:20:00,18.46,18.47,18.45,18.46,42200.0,10.9885,10.9945,10.9826,10.9885,42200.0
2007-09-13 11:25:00,18.46,18.47,18.45,18.46,66000.0,10.9885,10.9945,10.9826,10.9885,66000.0
2007-09-13 11:30:00,18.46,18.46,18.45,18.45,20400.0,10.9885,10.9885,10.9826,10.9826,20400.0
2007-09-13 11:35:00,18.45,18.46,18.45,18.45,102200.0,10.9826,10.9885,10.9826,10.9826,102200.0
2007-09-13 11:40:00,18.45,18.46,18.4,18.4,34200.0,10.9826,10.9885,10.9528,10.9528,34200.0
2007-09-13 11:45:00,18.4,18.41,18.39,18.4,37600.0,10.9528,10.9588,10.9469,10.9528,37600.0
2007-09-13 11:50:00,18.4,18.41,18.39,18.39,30600.0,10.9528,10.9588,10.9469,10.9469,30600.0
2007-09-13 11:55:00,18.39,18.42,18.38,18.41,32400.0,10.9469,10.9647,10.9409,10.9588,32400.0
2007-09-13 12:00:00,18.41,18.41,18.39,18.39,10600.0,10.9588,10.9588,10.9469,10.9469,10600.0
2007-09-13 12:05:00,18.39,18.39,18.36,18.36,11400.0,10.9469,10.9469,10.929,10.929,11400.0
2007-09-13 12:10:00,18.36,18.36,18.34,18.36,15000.0,10.929,10.929,10.9171,10.929,15000.0
2007-09-13 12:15:00,18.36,18.36,18.35,18.36,7200.0,10.929,10.929,10.9231,10.929,7200.0
2007-09-13 12:20:00,18.36,18.39,18.36,18.39,14800.0,10.929,10.9469,10.929,10.9469,14800.0
2007-09-13 12:25:00,18.38,18.41,18.38,18.38,113600.0,10.9409,10.9588,10.9409,10.9409,113600.0
2007-09-13 12:30:00,18.38,18.39,18.37,18.38,14000.0,10.9409,10.9469,10.935,10.9409,14000.0
2007-09-13 12:35:00,18.38,18.38,18.36,18.37,14600.0,10.9409,10.9409,10.929,10.935,14600.0
2007-09-13 12:40:00,18.37,18.38,18.36,18.37,9400.0,10.935,10.9409,10.929,10.935,9400.0
2007-09-13 12:45:00,18.37,18.38,18.36,18.36,13800.0,10.935,10.9409,10.929,10.929,13800.0
2007-09-13 12:50:00,18.36,18.39,18.36,18.38,41600.0,10.929,10.9469,10.929,10.9409,41600.0
2007-09-13 12:55:00,18.39,18.39,18.38,18.39,9800.0,10.9469,10.9469,10.9409,10.9469,9800.0
2007-09-13 13:00:00,18.39,18.42,18.38,18.42,37600.0,10.9469,10.9647,10.9409,10.9647,37600.0
2007-09-13 13:05:00,18.42,18.43,18.4,18.43,58000.0,10.9647,10.9707,10.9528,10.9707,58000.0
2007-09-13 13:10:00,18.43,18.47,18.43,18.47,39600.0,10.9707,10.9945,10.9707,10.9945,39600.0
2007-09-13 13:15:00,18.48,18.5,18.48,18.49,63400.0,11.0004,11.0124,11.0004,11.0064,63400.0
2007-09-13 13:20:00,18.5,18.55,18.5,18.54,54600.0,11.0124,11.0421,11.0124,11.0362,54600.0
2007-09-13 13:25:00,18.54,18.56,18.54,18.54,47600.0,11.0362,11.0481,11.0362,11.0362,47600.0
2007-09-13 13:30:00,18.54,18.55,18.54,18.54,26200.0,11.0362,11.0421,11.0362,11.0362,26200.0
2007-09-13 13:35:00,18.55,18.56,18.54,18.54,25200.0,11.0421,11.0481,11.0362,11.0362,25200.0
2007-09-13 13:40:00,18.54,18.54,18.52,18.54,28800.0,11.0362,11.0362,11.0243,11.0362,28800.0
2007-09-13 13:45:00,18.54,18.55,18.53,18.55,27000.0,11.0362,11.0421,11.0302,11.0421,27000.0
2007-09-13 13:50:00,18.55,18.55,18.52,18.54,50600.0,11.0421,11.0421,11.0243,11.0362,50600.0
2007-09-13 13:55:00,18.54,18.54,18.52,18.52,53600.0,11.0362,11.0362,11.0243,11.0243,53600.0
2007-09-13 14:00:00,18.52,18.52,18.5,18.5,24000.0,11.0243,11.0243,11.0124,11.0124,24000.0
2007-09-13 14:05:00,18.5,18.52,18.5,18.51,31800.0,11.0124,11.0243,11.0124,11.0183,31800.0
2007-09-13 14:10:00,18.52,18.52,18.5,18.5,29000.0,11.0243,11.0243,11.0124,11.0124,29000.0
2007-09-13 14:15:00,18.5,18.5,18.48,18.49,52200.0,11.0124,11.0124,11.0004,11.0064,52200.0
2007-09-13 14:20:00,18.48,18.49,18.47,18.49,48400.0,11.0004,11.0064,10.9945,11.0064,48400.0
2007-09-13 14:25:00,18.49,18.5,18.47,18.47,17600.0,11.0064,11.0124,10.9945,10.9945,17600.0
2007-09-13 14:30:00,18.47,18.47,18.46,18.46,14000.0,10.9945,10.9945,10.9885,10.9885,14000.0
2007-09-13 14:35:00,18.46,18.46,18.46,18.46,16600.0,10.9885,10.9885,10.9885,10.9885,16600.0
2007-09-13 14:40:00,18.46,18.48,18.46,18.47,15000.0,10.9885,11.0004,10.9885,10.9945,15000.0
2007-09-13 14:45:00,18.48,18.49,18.47,18.48,18600.0,11.0004,11.0064,10.9945,11.0004,18600.0
2007-09-13 14:50:00,18.47,18.48,18.46,18.47,12200.0,10.9945,11.0004,10.9885,10.9945,12200.0
2007-09-13 14:55:00,18.47,18.47,18.45,18.45,18800.0,10.9945,10.9945,10.9826,10.9826,18800.0
2007-09-13 15:00:00,18.46,18.47,18.45,18.47,42400.0,10.9885,10.9945,10.9826,10.9945,42400.0
2007-09-13 15:05:00,18.47,18.48,18.46,18.46,46800.0,10.9945,11.0004,10.9885,10.9885,46800.0
2007-09-13 15:10:00,18.46,18.48,18.45,18.46,54400.0,10.9885,11.0004,10.9826,10.9885,54400.0
2007-09-13 15:15:00,18.46,18.47,18.45,18.46,65800.0,10.9885,10.9945,10.9826,10.9885,65800.0
2007-09-13 15:20:00,18.46,18.49,18.46,18.47,64200.0,10.9885,11.0064,10.9885,10.9945,64200.0
2007-09-13 15:25:00,18.47,18.48,18.45,18.45,50200.0,10.9945,11.0004,10.9826,10.9826,50200.0
2007-09-13 15:30:00,18.45,18.46,18.43,18.44,32400.0,10.9826,10.9885,10.9707,10.9766,32400.0
2007-09-13 15:35:00,18.45,18.48,18.45,18.46,41200.0,10.9826,11.0004,10.9826,10.9885,41200.0
2007-09-13 15:40:00,18.47,18.48,18.43,18.43,61000.0,10.9945,11.0004,10.9707,10.9707,61000.0
2007-09-13 15:45:00,18.43,18.43,18.41,18.42,101600.0,10.9707,10.9707,10.9588,10.9647,101600.0
2007-09-13 15:50:00,18.42,18.43,18.41,18.42,59800.0,10.9647,10.9707,10.9588,10.9647,59800.0
2007-09-13 15:55:00,18.43,18.44,18.41,18.42,145400.0,10.9707,10.9766,10.9588,10.9647,145400.0
2007-09-14 09:30:00,18.32,18.42,18.32,18.36,131400.0,10.9052,10.9647,10.9052,10.929,131400.0
2007-09-14 09:35:00,18.38,18.38,18.35,18.38,27800.0,10.9409,10.9409,10.9231,10.9409,27800.0
2007-09-14 09:40:00,18.39,18.43,18.38,18.41,362800.0,10.9469,10.9707,10.9409,10.9588,362800.0
2007-09-14 09:45:00,18.41,18.42,18.39,18.4,180800.0,10.9588,10.9647,10.9469,10.9528,180800.0
2007-09-14 09:50:00,18.4,18.45,18.4,18.44,42600.0,10.9528,10.9826,10.9528,10.9766,42600.0
2007-09-14 09:55:00,18.45,18.45,18.42,18.42,20400.0,10.9826,10.9826,10.9647,10.9647,20400.0
2007-09-14 10:00:00,18.42,18.47,18.42,18.43,56400.0,10.9647,10.9945,10.9647,10.9707,56400.0
2007-09-14 10:05:00,18.43,18.49,18.4,18.48,82200.0,10.9707,11.0064,10.9528,11.0004,82200.0
2007-09-14 10:10:00,18.48,18.48,18.41,18.43,61200.0,11.0004,11.0004,10.9588,10.9707,61200.0
2007-09-14 10:15:00,18.43,18.5,18.43,18.49,69800.0,10.9707,11.0124,10.9707,11.0064,69800.0
2007-09-14 10:20:00,18.5,18.53,18.48,18.5,128400.0,11.0124,11.0302,11.0004,11.0124,128400.0
2007-09-14 10:25:00,18.5,18.5,18.5,18.5,63400.0,11.0124,11.0124,11.0124,11.0124,63400.0
2007-09-14 10:30:00,18.5,18.5,18.5,18.5,103200.0,11.0124,11.0124,11.0124,11.0124,103200.0
2007-09-14 10:35:00,18.5,18.5,18.49,18.5,52000.0,11.0124,11.0124,11.0064,11.0124,52000.0
2007-09-14 10:40:00,18.49,18.5,18.48,18.48,26600.0,11.0064,11.0124,11.0004,11.0004,26600.0
2007-09-14 10:45:00,18.48,18.52,18.48,18.51,37400.0,11.0004,11.0243,11.0004,11.0183,37400.0
2007-09-14 10:50:00,18.5,18.5,18.46,18.46,22000.0,11.0124,11.0124,10.9885,10.9885,22000.0
2007-09-14 10:55:00,18.45,18.47,18.45,18.46,24600.0,10.9826,10.9945,10.9826,10.9885,24600.0
2007-09-14 11:00:00,18.46,18.47,18.46,18.46,3400.0,10.9885,10.9945,10.9885,10.9885,3400.0
2007-09-14 11:05:00,18.46,18.46,18.43,18.45,25200.0,10.9885,10.9885,10.9707,10.9826,25200.0
2007-09-14 11:10:00,18.44,18.47,18.43,18.46,29200.0,10.9766,10.9945,10.9707,10.9885,29200.0
2007-09-14 11:15:00,18.46,18.48,18.46,18.47,20600.0,10.9885,11.0004,10.9885,10.9945,20600.0
2007-09-14 11:20:00,18.46,18.46,18.45,18.46,26400.0,10.9885,10.9885,10.9826,10.9885,26400.0
2007-09-14 11:25:00,18.46,18.48,18.46,18.48,17800.0,10.9885,11.0004,10.9885,11.0004,17800.0
2007-09-14 11:30:00,18.47,18.47,18.46,18.46,5400.0,10.9945,10.9945,10.9885,10.9885,5400.0
2007-09-14 11:35:00,18.46,18.46,18.45,18.46,54200.0,10.9885,10.9885,10.9826,10.9885,54200.0
2007-09-14 11:40:00,18.46,18.49,18.45,18.48,22800.0,10.9885,11.0064,10.9826,11.0004,22800.0
2007-09-14 11:45:00,18.49,18.49,18.48,18.49,4400.0,11.0064,11.0064,11.0004,11.0064,4400.0
2007-09-14 11:50:00,18.49,18.5,18.48,18.5,16200.0,11.0064,11.0124,11.0004,11.0124,16200.0
2007-09-14 11:55:00,18.5,18.54,18.5,18.54,30400.0,11.0124,11.0362,11.0124,11.0362,30400.0
2007-09-14 12:00:00,18.54,18.55,18.54,18.54,25800.0,11.0362,11.0421,11.0362,11.0362,25800.0
2007-09-14 12:05:00,18.54,18.54,18.5,18.5,18800.0,11.0362,11.0362,11.0124,11.0124,18800.0
2007-09-14 12:10:00,18.51,18.51,18.5,18.5,33400.0,11.0183,11.0183,11.0124,11.0124,33400.0
2007-09-14 12:15:00,18.5,18.52,18.5,18.51,22600.0,11.0124,11.0243,11.0124,11.0183,22600.0
2007-09-14 12:20:00,18.51,18.52,18.51,18.52,30800.0,11.0183,11.0243,11.0183,11.0243,30800.0
2007-09-14 12:25:00,18.51,18.51,18.5,18.5,24400.0,11.0183,11.0183,11.0124,11.0124,24400.0
2007-09-14 12:30:00,18.5,18.51,18.5,18.51,27800.0,11.0124,11.0183,11.0124,11.0183,27800.0
2007-09-14 12:35:00,18.51,18.51,18.5,18.5,18600.0,11.0183,11.0183,11.0124,11.0124,18600.0
2007-09-14 12:40:00,18.5,18.5,18.5,18.5,28200.0,11.0124,11.0124,11.0124,11.0124,28200.0
2007-09-14 12:45:00,18.5,18.51,18.5,18.5,44600.0,11.0124,11.0183,11.0124,11.0124,44600.0
2007-09-14 12:50:00,18.5,18.51,18.48,18.48,35600.0,11.0124,11.0183,11.0004,11.0004,35600.0
2007-09-14 12:55:00,18.48,18.48,18.47,18.48,27600.0,11.0004,11.0004,10.9945,11.0004,27600.0
2007-09-14 13:00:00,18.47,18.48,18.47,18.47,14400.0,10.9945,11.0004,10.9945,10.9945,14400.0
2007-09-14 13:05:00,18.47,18.47,18.45,18.46,25200.0,10.9945,10.9945,10.9826,10.9885,25200.0
2007-09-14 13:10:00,18.46,18.48,18.45,18.48,19200.0,10.9885,11.0004,10.9826,11.0004,19200.0
2007-09-14 13:15:00,18.48,18.49,18.47,18.49,30000.0,11.0004,11.0064,10.9945,11.0064,30000.0
2007-09-14 13:20:00,18.49,18.5,18.48,18.5,32000.0,11.0064,11.0124,11.0004,11.0124,32000.0
2007-09-14 13:25:00,18.49,18.5,18.49,18.5,14800.0,11.0064,11.0124,11.0064,11.0124,14800.0
2007-09-14 13:30:00,18.5,18.5,18.49,18.5,11600.0,11.0124,11.0124,11.0064,11.0124,11600.0
2007-09-14 13:35:00,18.5,18.5,18.47,18.47,15800.0,11.0124,11.0124,10.9945,10.9945,15800.0
2007-09-14 13:40:00,18.48,18.48,18.47,18.47,4000.0,11.0004,11.0004,10.9945,10.9945,4000.0
2007-09-14 13:45:00,18.48,18.48,18.47,18.48,15200.0,11.0004,11.0004,10.9945,11.0004,15200.0
2007-09-14 13:50:00,18.48,18.49,18.48,18.49,22600.0,11.0004,11.0064,11.0004,11.0064,22600.0
2007-09-14 13:55:00,18.49,18.5,18.49,18.5,17800.0,11.0064,11.0124,11.0064,11.0124,17800.0
2007-09-14 14:00:00,18.5,18.5,18.5,18.5,18600.0,11.0124,11.0124,11.0124,11.0124,18600.0
2007-09-14 14:05:00,18.5,18.5,18.46,18.46,16800.0,11.0124,11.0124,10.9885,10.9885,16800.0
2007-09-14 14:10:00,18.47,18.48,18.47,18.47,10600.0,10.9945,11.0004,10.9945,10.9945,10600.0
2007-09-14 14:15:00,18.47,18.47,18.45,18.46,18600.0,10.9945,10.9945,10.9826,10.9885,18600.0
2007-09-14 14:20:00,18.47,18.47,18.46,18.46,5600.0,10.9945,10.9945,10.9885,10.9885,5600.0
2007-09-14 14:25:00,18.46,18.48,18.46,18.47,29000.0,10.9885,11.0004,10.9885,10.9945,29000.0
2007-09-14 14:30:00,18.47,18.5,18.46,18.5,70000.0,10.9945,11.0124,10.9885,11.0124,70000.0
2007-09-14 14:35:00,18.49,18.5,18.49,18.49,24600.0,11.0064,11.0124,11.0064,11.0064,24600.0
2007-09-14 14:40:00,18.49,18.49,18.48,18.49,23000.0,11.0064,11.0064,11.0004,11.0064,23000.0
2007-09-14 14:45:00,18.49,18.5,18.48,18.48,25600.0,11.0064,11.0124,11.0004,11.0004,25600.0
2007-09-14 14:50:00,18.48,18.48,18.46,18.47,51000.0,11.0004,11.0004,10.9885,10.9945,51000.0
2007-09-14 14:55:00,18.47,18.48,18.45,18.46,38600.0,10.9945,11.0004,10.9826,10.9885,38600.0
2007-09-14 15:00:00,18.47,18.48,18.46,18.48,48000.0,10.9945,11.0004,10.9885,11.0004,48000.0
2007-09-14 15:05:00,18.48,18.49,18.47,18.48,66200.0,11.0004,11.0064,10.9945,11.0004,66200.0
2007-09-14 15:10:00,18.48,18.48,18.46,18.47,55600.0,11.0004,11.0004,10.9885,10.9945,55600.0
2007-09-14 15:15:00,18.47,18.48,18.46,18.46,31800.0,10.9945,11.0004,10.9885,10.9885,31800.0
2007-09-14 15:20:00,18.46,18.48,18.46,18.47,140200.0,10.9885,11.0004,10.9885,10.9945,140200.0
2007-09-14 15:25:00,18.47,18.48,18.47,18.47,30800.0,10.9945,11.0004,10.9945,10.9945,30800.0
2007-09-14 15:30:00,18.47,18.47,18.46,18.46,71800.0,10.9945,10.9945,10.9885,10.9885,71800.0
2007-09-14 15:35:00,18.46,18.46,18.45,18.45,37200.0,10.9885,10.9885,10.9826,10.9826,37200.0
2007-09-14 15:40:00,18.45,18.46,18.45,18.45,49200.0,10.9826,10.9885,10.9826,10.9826,49200.0
2007-09-14 15:45:00,18.46,18.46,18.43,18.43,36400.0,10.9885,10.9885,10.9707,10.9707,36400.0
2007-09-14 15:50:00,18.43,18.46,18.43,18.45,71000.0,10.9707,10.9885,10.9707,10.9826,71000.0
2007-09-14 15:55:00,18.45,18.45,18.4,18.4,261800.0,10.9826,10.9826,10.9528,10.9528,261800.0
2007-09-17 09:30:00,18.33,18.39,18.32,18.39,66400.0,10.9112,10.9469,10.9052,10.9469,66400.0
2007-09-17 09:35:00,18.39,18.42,18.36,18.36,37800.0,10.9469,10.9647,10.929,10.929,37800.0
2007-09-17 09:40:00,18.36,18.36,18.26,18.27,42000.0,10.929,10.929,10.8695,10.8754,42000.0
2007-09-17 09:45:00,18.26,18.27,18.2,18.2,70600.0,10.8695,10.8754,10.8338,10.8338,70600.0
2007-09-17 09:50:00,18.21,18.22,18.18,18.22,88000.0,10.8397,10.8457,10.8219,10.8457,88000.0
2007-09-17 09:55:00,18.22,18.27,18.21,18.27,68400.0,10.8457,10.8754,10.8397,10.8754,68400.0
2007-09-17 10:00:00,18.27,18.27,18.22,18.22,34800.0,10.8754,10.8754,10.8457,10.8457,34800.0
2007-09-17 10:05:00,18.22,18.24,18.2,18.2,39200.0,10.8457,10.8576,10.8338,10.8338,39200.0
2007-09-17 10:10:00,18.2,18.21,18.18,18.18,49000.0,10.8338,10.8397,10.8219,10.8219,49000.0
2007-09-17 10:15:00,18.18,18.21,18.18,18.21,50800.0,10.8219,10.8397,10.8219,10.8397,50800.0
2007-09-17 10:20:00,18.21,18.23,18.21,18.23,37200.0,10.8397,10.8516,10.8397,10.8516,37200.0
2007-09-17 10:25:00,18.22,18.25,18.22,18.22,64200.0,10.8457,10.8635,10.8457,10.8457,64200.0
2007-09-17 10:30:00,18.22,18.22,18.2,18.21,27000.0,10.8457,10.8457,10.8338,10.8397,27000.0
2007-09-17 10:35:00,18.21,18.24,18.2,18.24,20800.0,10.8397,10.8576,10.8338,10.8576,20800.0
2007-09-17 10:40:00,18.24,18.24,18.23,18.24,26000.0,10.8576,10.8576,10.8516,10.8576,26000.0
2007-09-17 10:45:00,18.24,18.24,18.23,18.23,22600.0,10.8576,10.8576,10.8516,10.8516,22600.0
2007-09-17 10:50:00,18.23,18.23,18.2,18.21,22600.0,10.8516,10.8516,10.8338,10.8397,22600.0
2007-09-17 10:55:00,18.21,18.21,18.2,18.2,42400.0,10.8397,10.8397,10.8338,10.8338,42400.0
2007-09-17 11:00:00,18.21,18.24,18.21,18.24,29200.0,10.8397,10.8576,10.8397,10.8576,29200.0
2007-09-17 11:05:00,18.24,18.25,18.23,18.24,17200.0,10.8576,10.8635,10.8516,10.8576,17200.0
2007-09-17 11:10:00,18.24,18.25,18.22,18.22,14000.0,10.8576,10.8635,10.8457,10.8457,14000.0
2007-09-17 11:15:00,18.22,18.23,18.21,18.22,11400.0,10.8457,10.8516,10.8397,10.8457,11400.0
2007-09-17 11:20:00,18.23,18.25,18.22,18.23,45400.0,10.8516,10.8635,10.8457,10.8516,45400.0
2007-09-17 11:25:00,18.23,18.25,18.23,18.25,13200.0,10.8516,10.8635,10.8516,10.8635,13200.0
2007-09-17 11:30:00,18.24,18.24,18.22,18.23,14200.0,10.8576,10.8576,10.8457,10.8516,14200.0
2007-09-17 11:35:00,18.23,18.25,18.23,18.23,12200.0,10.8516,10.8635,10.8516,10.8516,12200.0
2007-09-17 11:40:00,18.23,18.25,18.22,18.24,16600.0,10.8516,10.8635,10.8457,10.8576,16600.0
2007-09-17 11:45:00,18.23,18.25,18.23,18.24,7200.0,10.8516,10.8635,10.8516,10.8576,7200.0
2007-09-17 11:50:00,18.24,18.25,18.22,18.25,23000.0,10.8576,10.8635,10.8457,10.8635,23000.0
2007-09-17 11:55:00,18.25,18.25,18.23,18.24,33600.0,10.8635,10.8635,10.8516,10.8576,33600.0
2007-09-17 12:00:00,18.24,18.25,18.24,18.25,18800.0,10.8576,10.8635,10.8576,10.8635,18800.0
2007-09-17 12:05:00,18.25,18.25,18.23,18.25,10800.0,10.8635,10.8635,10.8516,10.8635,10800.0
2007-09-17 12:10:00,18.25,18.28,18.25,18.28,11200.0,10.8635,10.8814,10.8635,10.8814,11200.0
2007-09-17 12:15:00,18.28,18.29,18.27,18.27,9400.0,10.8814,10.8873,10.8754,10.8754,9400.0
2007-09-17 12:20:00,18.27,18.28,18.27,18.27,4600.0,10.8754,10.8814,10.8754,10.8754,4600.0
2007-09-17 12:25:00,18.27,18.28,18.25,18.25,88200.0,10.8754,10.8814,10.8635,10.8635,88200.0
2007-09-17 12:30:00,18.25,18.27,18.25,18.27,37600.0,10.8635,10.8754,10.8635,10.8754,37600.0
2007-09-17 12:35:00,18.27,18.31,18.26,18.3,32600.0,10.8754,10.8993,10.8695,10.8933,32600.0
2007-09-17 12:40:00,18.3,18.3,18.28,18.29,18000.0,10.8933,10.8933,10.8814,10.8873,18000.0
2007-09-17 12:45:00,18.29,18.32,18.29,18.32,30200.0,10.8873,10.9052,10.8873,10.9052,30200.0
2007-09-17 12:50:00,18.31,18.32,18.29,18.31,15200.0,10.8993,10.9052,10.8873,10.8993,15200.0
2007-09-17 12:55:00,18.31,18.34,18.31,18.34,38000.0,10.8993,10.9171,10.8993,10.9171,38000.0
2007-09-17 13:00:00,18.34,18.35,18.31,18.35,43200.0,10.9171,10.9231,10.8993,10.9231,43200.0
2007-09-17 13:05:00,18.35,18.37,18.34,18.35,26000.0,10.9231,10.935,10.9171,10.9231,26000.0
2007-09-17 13:10:00,18.36,18.38,18.35,18.37,19000.0,10.929,10.9409,10.9231,10.935,19000.0
2007-09-17 13:15:00,18.38,18.39,18.35,18.36,37600.0,10.9409,10.9469,10.9231,10.929,37600.0
2007-09-17 13:20:00,18.36,18.36,18.32,18.32,35000.0,10.929,10.929,10.9052,10.9052,35000.0
2007-09-17 13:25:00,18.32,18.32,18.31,18.31,5000.0,10.9052,10.9052,10.8993,10.8993,5000.0
2007-09-17 13:30:00,18.32,18.32,18.27,18.27,67400.0,10.9052,10.9052,10.8754,10.8754,67400.0
2007-09-17 13:35:00,18.27,18.28,18.25,18.26,16200.0,10.8754,10.8814,10.8635,10.8695,16200.0
2007-09-17 13:40:00,18.27,18.29,18.26,18.29,12400.0,10.8754,10.8873,10.8695,10.8873,12400.0
2007-09-17 13:45:00,18.29,18.31,18.28,18.29,32200.0,10.8873,10.8993,10.8814,10.8873,32200.0
2007-09-17 13:50:00,18.29,18.29,18.27,18.28,20200.0,10.8873,10.8873,10.8754,10.8814,20200.0
2007-09-17 13:55:00,18.29,18.29,18.24,18.24,11000.0,10.8873,10.8873,10.8576,10.8576,11000.0
2007-09-17 14:00:00,18.24,18.24,18.22,18.23,103800.0,10.8576,10.8576,10.8457,10.8516,103800.0
2007-09-17 14:05:00,18.23,18.24,18.23,18.23,19400.0,10.8516,10.8576,10.8516,10.8516,19400.0
2007-09-17 14:10:00,18.23,18.26,18.23,18.26,14000.0,10.8516,10.8695,10.8516,10.8695,14000.0
2007-09-17 14:15:00,18.27,18.28,18.26,18.27,10200.0,10.8754,10.8814,10.8695,10.8754,10200.0
2007-09-17 14:20:00,18.27,18.29,18.25,18.28,24000.0,10.8754,10.8873,10.8635,10.8814,24000.0
2007-09-17 14:25:00,18.28,18.3,18.27,18.27,27800.0,10.8814,10.8933,10.8754,10.8754,27800.0
2007-09-17 14:30:00,18.27,18.28,18.27,18.27,55400.0,10.8754,10.8814,10.8754,10.8754,55400.0
2007-09-17 14:35:00,18.27,18.27,18.25,18.27,5200.0,10.8754,10.8754,10.8635,10.8754,5200.0
2007-09-17 14:40:00,18.27,18.27,18.26,18.26,9200.0,10.8754,10.8754,10.8695,10.8695,9200.0
2007-09-17 14:45:00,18.26,18.28,18.25,18.26,20000.0,10.8695,10.8814,10.8635,10.8695,20000.0
2007-09-17 14:50:00,18.25,18.26,18.25,18.25,1600.0,10.8635,10.8695,10.8635,10.8635,1600.0
2007-09-17 14:55:00,18.25,18.26,18.24,18.24,28800.0,10.8635,10.8695,10.8576,10.8576,28800.0
2007-09-17 15:00:00,18.24,18.25,18.23,18.24,10800.0,10.8576,10.8635,10.8516,10.8576,10800.0
2007-09-17 15:05:00,18.23,18.25,18.23,18.25,9800.0,10.8516,10.8635,10.8516,10.8635,9800.0
2007-09-17 15:10:00,18.25,18.28,18.25,18.28,28200.0,10.8635,10.8814,10.8635,10.8814,28200.0
2007-09-17 15:15:00,18.28,18.28,18.27,18.27,64400.0,10.8814,10.8814,10.8754,10.8754,64400.0
2007-09-17 15:20:00,18.27,18.28,18.26,18.27,55200.0,10.8754,10.8814,10.8695,10.8754,55200.0
2007-09-17 15:25:00,18.27,18.27,18.25,18.25,15000.0,10.8754,10.8754,10.8635,10.8635,15000.0
2007-09-17 15:30:00,18.25,18.27,18.24,18.26,47600.0,10.8635,10.8754,10.8576,10.8695,47600.0
2007-09-17 15:35:00,18.27,18.27,18.24,18.24,23800.0,10.8754,10.8754,10.8576,10.8576,23800.0
2007-09-17 15:40:00,18.24,18.25,18.24,18.24,34800.0,10.8576,10.8635,10.8576,10.8576,34800.0
2007-09-17 15:45:00,18.24,18.27,18.24,18.27,25800.0,10.8576,10.8754,10.8576,10.8754,25800.0
2007-09-17 15:50:00,18.27,18.28,18.25,18.27,30600.0,10.8754,10.8814,10.8635,10.8754,30600.0
2007-09-17 15:55:00,18.27,18.27,18.24,18.24,40200.0,10.8754,10.8754,10.8576,10.8576,40200.0
2007-09-18 09:30:00,18.39,18.39,18.29,18.36,94200.0,10.9469,10.9469,10.8873,10.929,94200.0
2007-09-18 09:35:00,18.35,18.37,18.31,18.33,33800.0,10.9231,10.935,10.8993,10.9112,33800.0
2007-09-18 09:40:00,18.33,18.33,18.29,18.32,28600.0,10.9112,10.9112,10.8873,10.9052,28600.0
2007-09-18 09:45:00,18.31,18.32,18.29,18.31,36000.0,10.8993,10.9052,10.8873,10.8993,36000.0
2007-09-18 09:50:00,18.31,18.31,18.27,18.28,87600.0,10.8993,10.8993,10.8754,10.8814,87600.0
2007-09-18 09:55:00,18.28,18.32,18.28,18.31,32600.0,10.8814,10.9052,10.8814,10.8993,32600.0
2007-09-18 10:00:00,18.31,18.32,18.28,18.28,30200.0,10.8993,10.9052,10.8814,10.8814,30200.0
2007-09-18 10:05:00,18.29,18.32,18.29,18.32,26800.0,10.8873,10.9052,10.8873,10.9052,26800.0
2007-09-18 10:10:00,18.32,18.33,18.25,18.29,123000.0,10.9052,10.9112,10.8635,10.8873,123000.0
2007-09-18 10:15:00,18.29,18.3,18.29,18.3,11600.0,10.8873,10.8933,10.8873,10.8933,11600.0
2007-09-18 10:20:00,18.3,18.32,18.3,18.31,15600.0,10.8933,10.9052,10.8933,10.8993,15600.0
2007-09-18 10:25:00,18.32,18.32,18.28,18.31,36600.0,10.9052,10.9052,10.8814,10.8993,36600.0
2007-09-18 10:30:00,18.31,18.35,18.3,18.34,48400.0,10.8993,10.9231,10.8933,10.9171,48400.0
2007-09-18 10:35:00,18.34,18.36,18.34,18.36,28200.0,10.9171,10.929,10.9171,10.929,28200.0
2007-09-18 10:40:00,18.36,18.38,18.36,18.38,30000.0,10.929,10.9409,10.929,10.9409,30000.0
2007-09-18 10:45:00,18.38,18.42,18.38,18.41,176600.0,10.9409,10.9647,10.9409,10.9588,176600.0
2007-09-18 10:50:00,18.42,18.45,18.42,18.43,47200.0,10.9647,10.9826,10.9647,10.9707,47200.0
2007-09-18 10:55:00,18.44,18.46,18.42,18.43,44800.0,10.9766,10.9885,10.9647,10.9707,44800.0
2007-09-18 11:00:00,18.43,18.44,18.4,18.42,98000.0,10.9707,10.9766,10.9528,10.9647,98000.0
2007-09-18 11:05:00,18.43,18.46,18.41,18.41,61200.0,10.9707,10.9885,10.9588,10.9588,61200.0
2007-09-18 11:10:00,18.41,18.43,18.39,18.39,80000.0,10.9588,10.9707,10.9469,10.9469,80000.0
2007-09-18 11:15:00,18.39,18.4,18.36,18.36,44600.0,10.9469,10.9528,10.929,10.929,44600.0
2007-09-18 11:20:00,18.36,18.36,18.35,18.36,12600.0,10.929,10.929,10.9231,10.929,12600.0
2007-09-18 11:25:00,18.36,18.38,18.36,18.38,28600.0,10.929,10.9409,10.929,10.9409,28600.0
2007-09-18 11:30:00,18.38,18.4,18.37,18.38,10800.0,10.9409,10.9528,10.935,10.9409,10800.0
2007-09-18 11:35:00,18.38,18.38,18.36,18.36,5000.0,10.9409,10.9409,10.929,10.929,5000.0
2007-09-18 11:40:00,18.36,18.38,18.36,18.38,22200.0,10.929,10.9409,10.929,10.9409,22200.0
2007-09-18 11:45:00,18.38,18.41,18.38,18.41,17000.0,10.9409,10.9588,10.9409,10.9588,17000.0
2007-09-18 11:50:00,18.41,18.41,18.36,18.38,34800.0,10.9588,10.9588,10.929,10.9409,34800.0
2007-09-18 11:55:00,18.39,18.39,18.36,18.37,42000.0,10.9469,10.9469,10.929,10.935,42000.0
2007-09-18 12:00:00,18.37,18.39,18.36,18.37,13800.0,10.935,10.9469,10.929,10.935,13800.0
2007-09-18 12:05:00,18.37,18.37,18.34,18.35,17400.0,10.935,10.935,10.9171,10.9231,17400.0
2007-09-18 12:10:00,18.35,18.36,18.34,18.35,23800.0,10.9231,10.929,10.9171,10.9231,23800.0
2007-09-18 12:15:00,18.35,18.36,18.35,18.35,4200.0,10.9231,10.929,10.9231,10.9231,4200.0
2007-09-18 12:20:00,18.35,18.39,18.35,18.39,41600.0,10.9231,10.9469,10.9231,10.9469,41600.0
2007-09-18 12:25:00,18.38,18.41,18.38,18.41,9200.0,10.9409,10.9588,10.9409,10.9588,9200.0
2007-09-18 12:30:00,18.41,18.45,18.4,18.44,21200.0,10.9588,10.9826,10.9528,10.9766,21200.0
2007-09-18 12:35:00,18.44,18.44,18.43,18.43,14000.0,10.9766,10.9766,10.9707,10.9707,14000.0
2007-09-18 12:40:00,18.43,18.43,18.42,18.43,9000.0,10.9707,10.9707,10.9647,10.9707,9000.0
2007-09-18 12:45:00,18.43,18.43,18.42,18.43,23000.0,10.9707,10.9707,10.9647,10.9707,23000.0
2007-09-18 12:50:00,18.42,18.43,18.41,18.41,4600.0,10.9647,10.9707,10.9588,10.9588,4600.0
2007-09-18 12:55:00,18.42,18.42,18.4,18.4,26600.0,10.9647,10.9647,10.9528,10.9528,26600.0
2007-09-18 13:00:00,18.39,18.42,18.39,18.41,31200.0,10.9469,10.9647,10.9469,10.9588,31200.0
2007-09-18 13:05:00,18.4,18.41,18.37,18.37,29400.0,10.9528,10.9588,10.935,10.935,29400.0
2007-09-18 13:10:00,18.37,18.41,18.37,18.4,26600.0,10.935,10.9588,10.935,10.9528,26600.0
2007-09-18 13:15:00,18.41,18.42,18.41,18.41,20800.0,10.9588,10.9647,10.9588,10.9588,20800.0
2007-09-18 13:20:00,18.4,18.41,18.4,18.41,11600.0,10.9528,10.9588,10.9528,10.9588,11600.0
2007-09-18 13:25:00,18.41,18.41,18.4,18.4,11200.0,10.9588,10.9588,10.9528,10.9528,11200.0
2007-09-18 13:30:00,18.4,18.41,18.4,18.41,4400.0,10.9528,10.9588,10.9528,10.9588,4400.0
2007-09-18 13:35:00,18.41,18.41,18.39,18.4,5400.0,10.9588,10.9588,10.9469,10.9528,5400.0
2007-09-18 13:40:00,18.4,18.41,18.4,18.41,34800.0,10.9528,10.9588,10.9528,10.9588,34800.0
2007-09-18 13:45:00,18.41,18.41,18.4,18.41,15400.0,10.9588,10.9588,10.9528,10.9588,15400.0
2007-09-18 13:50:00,18.41,18.41,18.4,18.41,13800.0,10.9588,10.9588,10.9528,10.9588,13800.0
2007-09-18 13:55:00,18.41,18.42,18.41,18.41,19600.0,10.9588,10.9647,10.9588,10.9588,19600.0
2007-09-18 14:00:00,18.41,18.42,18.4,18.41,32800.0,10.9588,10.9647,10.9528,10.9588,32800.0
2007-09-18 14:05:00,18.41,18.41,18.4,18.41,102400.0,10.9588,10.9588,10.9528,10.9588,102400.0
2007-09-18 14:10:00,18.4,18.43,18.38,18.39,30400.0,10.9528,10.9707,10.9409,10.9469,30400.0
2007-09-18 14:15:00,18.4,18.61,18.4,18.5,209800.0,10.9528,11.0778,10.9528,11.0124,209800.0
2007-09-18 14:20:00,18.5,18.59,18.5,18.53,115600.0,11.0124,11.0659,11.0124,11.0302,115600.0
2007-09-18 14:25:00,18.53,18.54,18.42,18.46,129200.0,11.0302,11.0362,10.9647,10.9885,129200.0
2007-09-18 14:30:00,18.46,18.47,18.42,18.43,175600.0,10.9885,10.9945,10.9647,10.9707,175600.0
2007-09-18 14:35:00,18.43,18.45,18.39,18.42,242000.0,10.9707,10.9826,10.9469,10.9647,242000.0
2007-09-18 14:40:00,18.43,18.44,18.38,18.41,144800.0,10.9707,10.9766,10.9409,10.9588,144800.0
2007-09-18 14:45:00,18.42,18.42,18.41,18.41,76000.0,10.9647,10.9647,10.9588,10.9588,76000.0
2007-09-18 14:50:00,18.41,18.42,18.4,18.41,107800.0,10.9588,10.9647,10.9528,10.9588,107800.0
2007-09-18 14:55:00,18.41,18.43,18.41,18.41,132600.0,10.9588,10.9707,10.9588,10.9588,132600.0
2007-09-18 15:00:00,18.41,18.42,18.4,18.41,61600.0,10.9588,10.9647,10.9528,10.9588,61600.0
2007-09-18 15:05:00,18.41,18.43,18.41,18.41,105400.0,10.9588,10.9707,10.9588,10.9588,105400.0
2007-09-18 15:10:00,18.41,18.43,18.4,18.41,157000.0,10.9588,10.9707,10.9528,10.9588,157000.0
2007-09-18 15:15:00,18.41,18.42,18.41,18.41,90600.0,10.9588,10.9647,10.9588,10.9588,90600.0
2007-09-18 15:20:00,18.41,18.42,18.41,18.41,163400.0,10.9588,10.9647,10.9588,10.9588,163400.0
2007-09-18 15:25:00,18.41,18.42,18.41,18.41,115600.0,10.9588,10.9647,10.9588,10.9588,115600.0
2007-09-18 15:30:00,18.41,18.42,18.41,18.41,90200.0,10.9588,10.9647,10.9588,10.9588,90200.0
2007-09-18 15:35:00,18.41,18.42,18.41,18.41,117000.0,10.9588,10.9647,10.9588,10.9588,117000.0
2007-09-18 15:40:00,18.41,18.42,18.41,18.41,389800.0,10.9588,10.9647,10.9588,10.9588,389800.0
2007-09-18 15:45:00,18.41,18.42,18.4,18.41,132000.0,10.9588,10.9647,10.9528,10.9588,132000.0
2007-09-18 15:50:00,18.42,18.43,18.39,18.39,197600.0,10.9647,10.9707,10.9469,10.9469,197600.0
2007-09-18 15:55:00,18.39,18.43,18.39,18.41,236000.0,10.9469,10.9707,10.9469,10.9588,236000.0
2007-09-19 09:30:00,18.6,18.63,18.48,18.55,65800.0,11.0719,11.0897,11.0004,11.0421,65800.0
2007-09-19 09:35:00,18.55,18.55,18.47,18.47,67000.0,11.0421,11.0421,10.9945,10.9945,67000.0
2007-09-19 09:40:00,18.47,18.5,18.46,18.5,33600.0,10.9945,11.0124,10.9885,11.0124,33600.0
2007-09-19 09:45:00,18.5,18.54,18.49,18.51,82000.0,11.0124,11.0362,11.0064,11.0183,82000.0
2007-09-19 09:50:00,18.5,18.54,18.5,18.53,31600.0,11.0124,11.0362,11.0124,11.0302,31600.0
2007-09-19 09:55:00,18.53,18.53,18.5,18.5,27400.0,11.0302,11.0302,11.0124,11.0124,27400.0
2007-09-19 10:00:00,18.5,18.5,18.48,18.48,20600.0,11.0124,11.0124,11.0004,11.0004,20600.0
2007-09-19 10:05:00,18.48,18.5,18.47,18.49,24000.0,11.0004,11.0124,10.9945,11.0064,24000.0
2007-09-19 10:10:00,18.5,18.51,18.49,18.49,26000.0,11.0124,11.0183,11.0064,11.0064,26000.0
2007-09-19 10:15:00,18.49,18.5,18.49,18.49,22000.0,11.0064,11.0124,11.0064,11.0064,22000.0
2007-09-19 10:20:00,18.5,18.5,18.49,18.49,28400.0,11.0124,11.0124,11.0064,11.0064,28400.0
2007-09-19 10:25:00,18.49,18.5,18.49,18.5,47200.0,11.0064,11.0124,11.0064,11.0124,47200.0
2007-09-19 10:30:00,18.5,18.52,18.5,18.52,18600.0,11.0124,11.0243,11.0124,11.0243,18600.0
2007-09-19 10:35:00,18.52,18.52,18.5,18.52,29000.0,11.0243,11.0243,11.0124,11.0243,29000.0
2007-09-19 10:40:00,18.52,18.55,18.52,18.55,19400.0,11.0243,11.0421,11.0243,11.0421,19400.0
2007-09-19 10:45:00,18.54,18.55,18.52,18.53,33200.0,11.0362,11.0421,11.0243,11.0302,33200.0
2007-09-19 10:50:00,18.52,18.56,18.52,18.56,29200.0,11.0243,11.0481,11.0243,11.0481,29200.0
2007-09-19 10:55:00,18.56,18.61,18.55,18.59,39600.0,11.0481,11.0778,11.0421,11.0659,39600.0
2007-09-19 11:00:00,18.59,18.59,18.53,18.53,89200.0,11.0659,11.0659,11.0302,11.0302,89200.0
2007-09-19 11:05:00,18.53,18.54,18.51,18.53,44600.0,11.0302,11.0362,11.0183,11.0302,44600.0
2007-09-19 11:10:00,18.53,18.54,18.52,18.53,22200.0,11.0302,11.0362,11.0243,11.0302,22200.0
2007-09-19 11:15:00,18.53,18.53,18.5,18.53,59800.0,11.0302,11.0302,11.0124,11.0302,59800.0
2007-09-19 11:20:00,18.53,18.53,18.52,18.53,24800.0,11.0302,11.0302,11.0243,11.0302,24800.0
2007-09-19 11:25:00,18.52,18.53,18.52,18.52,29400.0,11.0243,11.0302,11.0243,11.0243,29400.0
2007-09-19 11:30:00,18.52,18.52,18.48,18.5,74400.0,11.0243,11.0243,11.0004,11.0124,74400.0
2007-09-19 11:35:00,18.5,18.5,18.48,18.49,68200.0,11.0124,11.0124,11.0004,11.0064,68200.0
2007-09-19 11:40:00,18.49,18.53,18.49,18.53,19600.0,11.0064,11.0302,11.0064,11.0302,19600.0
2007-09-19 11:45:00,18.52,18.54,18.52,18.52,17200.0,11.0243,11.0362,11.0243,11.0243,17200.0
2007-09-19 11:50:00,18.52,18.52,18.49,18.5,33200.0,11.0243,11.0243,11.0064,11.0124,33200.0
2007-09-19 11:55:00,18.5,18.52,18.5,18.52,16600.0,11.0124,11.0243,11.0124,11.0243,16600.0
2007-09-19 12:00:00,18.51,18.51,18.49,18.5,11800.0,11.0183,11.0183,11.0064,11.0124,11800.0
2007-09-19 12:05:00,18.5,18.52,18.5,18.51,6600.0,11.0124,11.0243,11.0124,11.0183,6600.0
2007-09-19 12:10:00,18.51,18.51,18.49,18.49,11200.0,11.0183,11.0183,11.0064,11.0064,11200.0
2007-09-19 12:15:00,18.49,18.51,18.49,18.5,9400.0,11.0064,11.0183,11.0064,11.0124,9400.0
2007-09-19 12:20:00,18.5,18.51,18.49,18.5,16400.0,11.0124,11.0183,11.0064,11.0124,16400.0
2007-09-19 12:25:00,18.51,18.53,18.5,18.53,19600.0,11.0183,11.0302,11.0124,11.0302,19600.0
2007-09-19 12:30:00,18.52,18.53,18.5,18.5,12000.0,11.0243,11.0302,11.0124,11.0124,12000.0
2007-09-19 12:35:00,18.5,18.5,18.49,18.49,17400.0,11.0124,11.0124,11.0064,11.0064,17400.0
2007-09-19 12:40:00,18.49,18.5,18.49,18.49,7400.0,11.0064,11.0124,11.0064,11.0064,7400.0
2007-09-19 12:45:00,18.5,18.5,18.49,18.5,14800.0,11.0124,11.0124,11.0064,11.0124,14800.0
2007-09-19 12:50:00,18.49,18.5,18.49,18.5,8600.0,11.0064,11.0124,11.0064,11.0124,8600.0
2007-09-19 12:55:00,18.5,18.52,18.49,18.49,37400.0,11.0124,11.0243,11.0064,11.0064,37400.0
2007-09-19 13:00:00,18.49,18.49,18.44,18.46,24800.0,11.0064,11.0064,10.9766,10.9885,24800.0
2007-09-19 13:05:00,18.46,18.46,18.43,18.44,31200.0,10.9885,10.9885,10.9707,10.9766,31200.0
2007-09-19 13:10:00,18.44,18.44,18.42,18.42,17200.0,10.9766,10.9766,10.9647,10.9647,17200.0
2007-09-19 13:15:00,18.42,18.43,18.41,18.41,29000.0,10.9647,10.9707,10.9588,10.9588,29000.0
2007-09-19 13:20:00,18.41,18.42,18.4,18.4,7600.0,10.9588,10.9647,10.9528,10.9528,7600.0
2007-09-19 13:25:00,18.41,18.41,18.4,18.4,8800.0,10.9588,10.9588,10.9528,10.9528,8800.0
2007-09-19 13:30:00,18.4,18.41,18.4,18.41,24000.0,10.9528,10.9588,10.9528,10.9588,24000.0
2007-09-19 13:35:00,18.41,18.5,18.41,18.43,32400.0,10.9588,11.0124,10.9588,10.9707,32400.0
2007-09-19 13:40:00,18.43,18.44,18.41,18.43,36000.0,10.9707,10.9766,10.9588,10.9707,36000.0
2007-09-19 13:45:00,18.43,18.43,18.41,18.42,29000.0,10.9707,10.9707,10.9588,10.9647,29000.0
2007-09-19 13:50:00,18.42,18.43,18.41,18.43,16400.0,10.9647,10.9707,10.9588,10.9707,16400.0
2007-09-19 13:55:00,18.43,18.45,18.43,18.43,21400.0,10.9707,10.9826,10.9707,10.9707,21400.0
2007-09-19 14:00:00,18.43,18.43,18.4,18.4,37400.0,10.9707,10.9707,10.9528,10.9528,37400.0
2007-09-19 14:05:00,18.4,18.42,18.36,18.38,95600.0,10.9528,10.9647,10.929,10.9409,95600.0
2007-09-19 14:10:00,18.37,18.37,18.35,18.35,31000.0,10.935,10.935,10.9231,10.9231,31000.0
2007-09-19 14:15:00,18.35,18.35,18.33,18.34,30800.0,10.9231,10.9231,10.9112,10.9171,30800.0
2007-09-19 14:20:00,18.33,18.33,18.31,18.32,38600.0,10.9112,10.9112,10.8993,10.9052,38600.0
2007-09-19 14:25:00,18.32,18.33,18.31,18.33,15800.0,10.9052,10.9112,10.8993,10.9112,15800.0
2007-09-19 14:30:00,18.32,18.33,18.31,18.32,61000.0,10.9052,10.9112,10.8993,10.9052,61000.0
2007-09-19 14:35:00,18.32,18.32,18.3,18.32,39200.0,10.9052,10.9052,10.8933,10.9052,39200.0
2007-09-19 14:40:00,18.32,18.34,18.31,18.33,31000.0,10.9052,10.9171,10.8993,10.9112,31000.0
2007-09-19 14:45:00,18.33,18.34,18.32,18.33,17000.0,10.9112,10.9171,10.9052,10.9112,17000.0
2007-09-19 14:50:00,18.33,18.38,18.33,18.38,38400.0,10.9112,10.9409,10.9112,10.9409,38400.0
2007-09-19 14:55:00,18.38,18.4,18.36,18.39,55600.0,10.9409,10.9528,10.929,10.9469,55600.0
2007-09-19 15:00:00,18.39,18.41,18.39,18.4,30200.0,10.9469,10.9588,10.9469,10.9528,30200.0
2007-09-19 15:05:00,18.4,18.4,18.4,18.4,49800.0,10.9528,10.9528,10.9528,10.9528,49800.0
2007-09-19 15:10:00,18.4,18.41,18.39,18.41,34200.0,10.9528,10.9588,10.9469,10.9588,34200.0
2007-09-19 15:15:00,18.42,18.43,18.42,18.43,30200.0,10.9647,10.9707,10.9647,10.9707,30200.0
2007-09-19 15:20:00,18.43,18.44,18.43,18.43,25400.0,10.9707,10.9766,10.9707,10.9707,25400.0
2007-09-19 15:25:00,18.43,18.44,18.42,18.42,34600.0,10.9707,10.9766,10.9647,10.9647,34600.0
2007-09-19 15:30:00,18.42,18.43,18.42,18.43,32400.0,10.9647,10.9707,10.9647,10.9707,32400.0
2007-09-19 15:35:00,18.43,18.43,18.41,18.42,34200.0,10.9707,10.9707,10.9588,10.9647,34200.0
2007-09-19 15:40:00,18.41,18.43,18.41,18.42,43400.0,10.9588,10.9707,10.9588,10.9647,43400.0
2007-09-19 15:45:00,18.42,18.42,18.4,18.41,44200.0,10.9647,10.9647,10.9528,10.9588,44200.0
2007-09-19 15:50:00,18.41,18.42,18.4,18.41,85200.0,10.9588,10.9647,10.9528,10.9588,85200.0
2007-09-19 15:55:00,18.41,18.45,18.41,18.45,147200.0,10.9588,10.9826,10.9588,10.9826,147200.0
2007-09-20 09:30:00,18.56,18.56,18.36,18.45,105600.0,11.0481,11.0481,10.929,10.9826,105600.0
2007-09-20 09:35:00,18.43,18.47,18.41,18.43,22200.0,10.9707,10.9945,10.9588,10.9707,22200.0
2007-09-20 09:40:00,18.43,18.43,18.39,18.4,17200.0,10.9707,10.9707,10.9469,10.9528,17200.0
2007-09-20 09:45:00,18.39,18.41,18.37,18.4,24200.0,10.9469,10.9588,10.935,10.9528,24200.0
2007-09-20 09:50:00,18.41,18.44,18.4,18.44,26200.0,10.9588,10.9766,10.9528,10.9766,26200.0
2007-09-20 09:55:00,18.43,18.44,18.43,18.43,24600.0,10.9707,10.9766,10.9707,10.9707,24600.0
2007-09-20 10:00:00,18.43,18.43,18.39,18.41,41000.0,10.9707,10.9707,10.9469,10.9588,41000.0
2007-09-20 10:05:00,18.42,18.43,18.4,18.41,28400.0,10.9647,10.9707,10.9528,10.9588,28400.0
2007-09-20 10:10:00,18.41,18.43,18.4,18.43,46600.0,10.9588,10.9707,10.9528,10.9707,46600.0
2007-09-20 10:15:00,18.43,18.43,18.41,18.42,31800.0,10.9707,10.9707,10.9588,10.9647,31800.0
2007-09-20 10:20:00,18.43,18.44,18.42,18.43,23200.0,10.9707,10.9766,10.9647,10.9707,23200.0
2007-09-20 10:25:00,18.43,18.43,18.39,18.39,53600.0,10.9707,10.9707,10.9469,10.9469,53600.0
2007-09-20 10:30:00,18.39,18.39,18.36,18.37,39000.0,10.9469,10.9469,10.929,10.935,39000.0
2007-09-20 10:35:00,18.37,18.38,18.36,18.38,29200.0,10.935,10.9409,10.929,10.9409,29200.0
2007-09-20 10:40:00,18.38,18.39,18.37,18.38,16800.0,10.9409,10.9469,10.935,10.9409,16800.0
2007-09-20 10:45:00,18.37,18.37,18.33,18.35,66000.0,10.935,10.935,10.9112,10.9231,66000.0
2007-09-20 10:50:00,18.36,18.37,18.36,18.37,20600.0,10.929,10.935,10.929,10.935,20600.0
2007-09-20 10:55:00,18.37,18.38,18.36,18.36,9400.0,10.935,10.9409,10.929,10.929,9400.0
2007-09-20 11:00:00,18.36,18.36,18.36,18.36,23800.0,10.929,10.929,10.929,10.929,23800.0
2007-09-20 11:05:00,18.36,18.38,18.36,18.36,22600.0,10.929,10.9409,10.929,10.929,22600.0
2007-09-20 11:10:00,18.37,18.38,18.36,18.38,32800.0,10.935,10.9409,10.929,10.9409,32800.0
2007-09-20 11:15:00,18.38,18.38,18.36,18.36,21800.0,10.9409,10.9409,10.929,10.929,21800.0
2007-09-20 11:20:00,18.36,18.37,18.36,18.36,27400.0,10.929,10.935,10.929,10.929,27400.0
2007-09-20 11:25:00,18.36,18.36,18.36,18.36,27000.0,10.929,10.929,10.929,10.929,27000.0
2007-09-20 11:30:00,18.36,18.36,18.32,18.32,29800.0,10.929,10.929,10.9052,10.9052,29800.0
2007-09-20 11:35:00,18.32,18.32,18.31,18.31,22400.0,10.9052,10.9052,10.8993,10.8993,22400.0
2007-09-20 11:40:00,18.32,18.32,18.31,18.32,22200.0,10.9052,10.9052,10.8993,10.9052,22200.0
2007-09-20 11:45:00,18.32,18.32,18.31,18.31,15800.0,10.9052,10.9052,10.8993,10.8993,15800.0
2007-09-20 11:50:00,18.31,18.34,18.31,18.32,26400.0,10.8993,10.9171,10.8993,10.9052,26400.0
2007-09-20 11:55:00,18.31,18.32,18.3,18.32,24600.0,10.8993,10.9052,10.8933,10.9052,24600.0
2007-09-20 12:00:00,18.32,18.33,18.29,18.33,52200.0,10.9052,10.9112,10.8873,10.9112,52200.0
2007-09-20 12:05:00,18.33,18.33,18.32,18.33,26000.0,10.9112,10.9112,10.9052,10.9112,26000.0
2007-09-20 12:10:00,18.33,18.33,18.32,18.33,25400.0,10.9112,10.9112,10.9052,10.9112,25400.0
2007-09-20 12:15:00,18.33,18.34,18.32,18.34,34400.0,10.9112,10.9171,10.9052,10.9171,34400.0
2007-09-20 12:20:00,18.34,18.36,18.33,18.34,104800.0,10.9171,10.929,10.9112,10.9171,104800.0
2007-09-20 12:25:00,18.34,18.34,18.32,18.32,29800.0,10.9171,10.9171,10.9052,10.9052,29800.0
2007-09-20 12:30:00,18.32,18.34,18.32,18.33,19200.0,10.9052,10.9171,10.9052,10.9112,19200.0
2007-09-20 12:35:00,18.33,18.35,18.33,18.35,34400.0,10.9112,10.9231,10.9112,10.9231,34400.0
2007-09-20 12:40:00,18.34,18.37,18.34,18.37,8200.0,10.9171,10.935,10.9171,10.935,8200.0
2007-09-20 12:45:00,18.37,18.37,18.33,18.34,33800.0,10.935,10.935,10.9112,10.9171,33800.0
2007-09-20 12:50:00,18.33,18.33,18.3,18.3,50600.0,10.9112,10.9112,10.8933,10.8933,50600.0
2007-09-20 12:55:00,18.3,18.3,18.3,18.3,15400.0,10.8933,10.8933,10.8933,10.8933,15400.0
2007-09-20 13:00:00,18.3,18.3,18.3,18.3,31800.0,10.8933,10.8933,10.8933,10.8933,31800.0
2007-09-20 13:05:00,18.3,18.3,18.29,18.29,26000.0,10.8933,10.8933,10.8873,10.8873,26000.0
2007-09-20 13:10:00,18.29,18.3,18.29,18.3,18400.0,10.8873,10.8933,10.8873,10.8933,18400.0
2007-09-20 13:15:00,18.3,18.3,18.3,18.3,12200.0,10.8933,10.8933,10.8933,10.8933,12200.0
2007-09-20 13:20:00,18.3,18.3,18.29,18.3,23400.0,10.8933,10.8933,10.8873,10.8933,23400.0
2007-09-20 13:25:00,18.3,18.32,18.29,18.32,13000.0,10.8933,10.9052,10.8873,10.9052,13000.0
2007-09-20 13:30:00,18.32,18.32,18.3,18.31,26200.0,10.9052,10.9052,10.8933,10.8993,26200.0
2007-09-20 13:35:00,18.31,18.31,18.31,18.31,19400.0,10.8993,10.8993,10.8993,10.8993,19400.0
2007-09-20 13:40:00,18.31,18.32,18.3,18.32,24800.0,10.8993,10.9052,10.8933,10.9052,24800.0
2007-09-20 13:45:00,18.32,18.35,18.31,18.35,26400.0,10.9052,10.9231,10.8993,10.9231,26400.0
2007-09-20 13:50:00,18.34,18.36,18.34,18.36,13400.0,10.9171,10.929,10.9171,10.929,13400.0
2007-09-20 13:55:00,18.36,18.36,18.36,18.36,15400.0,10.929,10.929,10.929,10.929,15400.0
2007-09-20 14:00:00,18.36,18.36,18.36,18.36,12200.0,10.929,10.929,10.929,10.929,12200.0
2007-09-20 14:05:00,18.36,18.36,18.35,18.35,12000.0,10.929,10.929,10.9231,10.9231,12000.0
2007-09-20 14:10:00,18.36,18.36,18.36,18.36,38200.0,10.929,10.929,10.929,10.929,38200.0
2007-09-20 14:15:00,18.36,18.36,18.35,18.36,26200.0,10.929,10.929,10.9231,10.929,26200.0
2007-09-20 14:20:00,18.36,18.36,18.34,18.36,14600.0,10.929,10.929,10.9171,10.929,14600.0
2007-09-20 14:25:00,18.36,18.36,18.34,18.36,19200.0,10.929,10.929,10.9171,10.929,19200.0
2007-09-20 14:30:00,18.36,18.38,18.36,18.38,22000.0,10.929,10.9409,10.929,10.9409,22000.0
2007-09-20 14:35:00,18.37,18.38,18.36,18.38,28400.0,10.935,10.9409,10.929,10.9409,28400.0
2007-09-20 14:40:00,18.39,18.41,18.38,18.4,22600.0,10.9469,10.9588,10.9409,10.9528,22600.0
2007-09-20 14:45:00,18.4,18.4,18.36,18.38,36400.0,10.9528,10.9528,10.929,10.9409,36400.0
2007-09-20 14:50:00,18.38,18.41,18.37,18.4,57200.0,10.9409,10.9588,10.935,10.9528,57200.0
2007-09-20 14:55:00,18.4,18.41,18.38,18.38,30400.0,10.9528,10.9588,10.9409,10.9409,30400.0
2007-09-20 15:00:00,18.38,18.38,18.36,18.38,79800.0,10.9409,10.9409,10.929,10.9409,79800.0
2007-09-20 15:05:00,18.38,18.38,18.36,18.38,44800.0,10.9409,10.9409,10.929,10.9409,44800.0
2007-09-20 15:10:00,18.37,18.4,18.37,18.39,38000.0,10.935,10.9528,10.935,10.9469,38000.0
2007-09-20 15:15:00,18.39,18.41,18.38,18.39,107400.0,10.9469,10.9588,10.9409,10.9469,107400.0
2007-09-20 15:20:00,18.39,18.39,18.38,18.39,29400.0,10.9469,10.9469,10.9409,10.9469,29400.0
2007-09-20 15:25:00,18.38,18.39,18.38,18.38,22000.0,10.9409,10.9469,10.9409,10.9409,22000.0
2007-09-20 15:30:00,18.38,18.39,18.38,18.38,35400.0,10.9409,10.9469,10.9409,10.9409,35400.0
2007-09-20 15:35:00,18.39,18.4,18.38,18.39,165400.0,10.9469,10.9528,10.9409,10.9469,165400.0
2007-09-20 15:40:00,18.39,18.39,18.38,18.38,45400.0,10.9469,10.9469,10.9409,10.9409,45400.0
2007-09-20 15:45:00,18.38,18.39,18.38,18.39,27600.0,10.9409,10.9469,10.9409,10.9469,27600.0
2007-09-20 15:50:00,18.39,18.39,18.38,18.38,42800.0,10.9469,10.9469,10.9409,10.9409,42800.0
2007-09-20 15:55:00,18.38,18.39,18.36,18.38,116400.0,10.9409,10.9469,10.929,10.9409,116400.0
2007-09-21 09:30:00,18.43,18.43,18.32,18.39,1708200.0,10.9707,10.9707,10.9052,10.9469,1708200.0
2007-09-21 09:35:00,18.37,18.39,18.36,18.38,29400.0,10.935,10.9469,10.929,10.9409,29400.0
2007-09-21 09:40:00,18.38,18.39,18.36,18.39,52400.0,10.9409,10.9469,10.929,10.9469,52400.0
2007-09-21 09:45:00,18.39,18.4,18.37,18.39,25200.0,10.9469,10.9528,10.935,10.9469,25200.0
2007-09-21 09:50:00,18.38,18.4,18.38,18.4,48400.0,10.9409,10.9528,10.9409,10.9528,48400.0
2007-09-21 09:55:00,18.4,18.4,18.4,18.4,42600.0,10.9528,10.9528,10.9528,10.9528,42600.0
2007-09-21 10:00:00,18.39,18.41,18.39,18.4,94000.0,10.9469,10.9588,10.9469,10.9528,94000.0
2007-09-21 10:05:00,18.4,18.42,18.4,18.4,81000.0,10.9528,10.9647,10.9528,10.9528,81000.0
2007-09-21 10:10:00,18.39,18.4,18.38,18.4,43000.0,10.9469,10.9528,10.9409,10.9528,43000.0
2007-09-21 10:15:00,18.4,18.4,18.39,18.4,13400.0,10.9528,10.9528,10.9469,10.9528,13400.0
2007-09-21 10:20:00,18.4,18.41,18.4,18.4,19800.0,10.9528,10.9588,10.9528,10.9528,19800.0
2007-09-21 10:25:00,18.4,18.4,18.37,18.38,20400.0,10.9528,10.9528,10.935,10.9409,20400.0
2007-09-21 10:30:00,18.38,18.4,18.37,18.39,10200.0,10.9409,10.9528,10.935,10.9469,10200.0
2007-09-21 10:35:00,18.39,18.4,18.38,18.4,21000.0,10.9469,10.9528,10.9409,10.9528,21000.0
2007-09-21 10:40:00,18.4,18.4,18.39,18.39,12600.0,10.9528,10.9528,10.9469,10.9469,12600.0
2007-09-21 10:45:00,18.4,18.41,18.39,18.4,12200.0,10.9528,10.9588,10.9469,10.9528,12200.0
2007-09-21 10:50:00,18.4,18.4,18.37,18.4,25800.0,10.9528,10.9528,10.935,10.9528,25800.0
2007-09-21 10:55:00,18.4,18.41,18.39,18.4,21400.0,10.9528,10.9588,10.9469,10.9528,21400.0
2007-09-21 11:00:00,18.4,18.41,18.39,18.39,39200.0,10.9528,10.9588,10.9469,10.9469,39200.0
2007-09-21 11:05:00,18.4,18.43,18.4,18.4,16200.0,10.9528,10.9707,10.9528,10.9528,16200.0
2007-09-21 11:10:00,18.41,18.41,18.4,18.4,3600.0,10.9588,10.9588,10.9528,10.9528,3600.0
2007-09-21 11:15:00,18.41,18.41,18.4,18.41,5000.0,10.9588,10.9588,10.9528,10.9588,5000.0
2007-09-21 11:20:00,18.41,18.43,18.4,18.43,265000.0,10.9588,10.9707,10.9528,10.9707,265000.0
2007-09-21 11:25:00,18.43,18.44,18.42,18.43,16800.0,10.9707,10.9766,10.9647,10.9707,16800.0
2007-09-21 11:30:00,18.43,18.44,18.43,18.44,12200.0,10.9707,10.9766,10.9707,10.9766,12200.0
2007-09-21 11:35:00,18.44,18.45,18.43,18.44,26800.0,10.9766,10.9826,10.9707,10.9766,26800.0
2007-09-21 11:40:00,18.44,18.45,18.43,18.44,10000.0,10.9766,10.9826,10.9707,10.9766,10000.0
2007-09-21 11:45:00,18.44,18.44,18.42,18.43,433400.0,10.9766,10.9766,10.9647,10.9707,433400.0
2007-09-21 11:50:00,18.43,18.43,18.42,18.43,33000.0,10.9707,10.9707,10.9647,10.9707,33000.0
2007-09-21 11:55:00,18.43,18.43,18.43,18.43,12600.0,10.9707,10.9707,10.9707,10.9707,12600.0
2007-09-21 12:00:00,18.43,18.43,18.42,18.43,48600.0,10.9707,10.9707,10.9647,10.9707,48600.0
2007-09-21 12:05:00,18.43,18.43,18.42,18.43,34600.0,10.9707,10.9707,10.9647,10.9707,34600.0
2007-09-21 12:10:00,18.43,18.43,18.42,18.43,19200.0,10.9707,10.9707,10.9647,10.9707,19200.0
2007-09-21 12:15:00,18.43,18.43,18.42,18.43,77000.0,10.9707,10.9707,10.9647,10.9707,77000.0
2007-09-21 12:20:00,18.43,18.43,18.41,18.43,444800.0,10.9707,10.9707,10.9588,10.9707,444800.0
2007-09-21 12:25:00,18.43,18.43,18.42,18.42,48600.0,10.9707,10.9707,10.9647,10.9647,48600.0
2007-09-21 12:30:00,18.42,18.43,18.42,18.43,44600.0,10.9647,10.9707,10.9647,10.9707,44600.0
2007-09-21 12:35:00,18.43,18.43,18.41,18.41,13200.0,10.9707,10.9707,10.9588,10.9588,13200.0
2007-09-21 12:40:00,18.41,18.42,18.41,18.42,133200.0,10.9588,10.9647,10.9588,10.9647,133200.0
2007-09-21 12:45:00,18.41,18.42,18.4,18.4,26800.0,10.9588,10.9647,10.9528,10.9528,26800.0
2007-09-21 12:50:00,18.4,18.41,18.4,18.4,17200.0,10.9528,10.9588,10.9528,10.9528,17200.0
2007-09-21 12:55:00,18.4,18.41,18.4,18.4,12600.0,10.9528,10.9588,10.9528,10.9528,12600.0
2007-09-21 13:00:00,18.4,18.41,18.4,18.4,19200.0,10.9528,10.9588,10.9528,10.9528,19200.0
2007-09-21 13:05:00,18.4,18.41,18.39,18.39,11400.0,10.9528,10.9588,10.9469,10.9469,11400.0
2007-09-21 13:10:00,18.39,18.41,18.39,18.41,51600.0,10.9469,10.9588,10.9469,10.9588,51600.0
2007-09-21 13:15:00,18.4,18.43,18.4,18.41,81200.0,10.9528,10.9707,10.9528,10.9588,81200.0
2007-09-21 13:20:00,18.41,18.41,18.4,18.41,15000.0,10.9588,10.9588,10.9528,10.9588,15000.0
2007-09-21 13:25:00,18.4,18.4,18.39,18.4,12200.0,10.9528,10.9528,10.9469,10.9528,12200.0
2007-09-21 13:30:00,18.4,18.4,18.39,18.4,9800.0,10.9528,10.9528,10.9469,10.9528,9800.0
2007-09-21 13:35:00,18.4,18.4,18.39,18.4,15600.0,10.9528,10.9528,10.9469,10.9528,15600.0
2007-09-21 13:40:00,18.4,18.4,18.39,18.39,18000.0,10.9528,10.9528,10.9469,10.9469,18000.0
2007-09-21 13:45:00,18.39,18.4,18.39,18.39,12600.0,10.9469,10.9528,10.9469,10.9469,12600.0
2007-09-21 13:50:00,18.39,18.39,18.38,18.38,19000.0,10.9469,10.9469,10.9409,10.9409,19000.0
2007-09-21 13:55:00,18.39,18.39,18.38,18.38,11200.0,10.9469,10.9469,10.9409,10.9409,11200.0
2007-09-21 14:00:00,18.38,18.39,18.38,18.39,20400.0,10.9409,10.9469,10.9409,10.9469,20400.0
2007-09-21 14:05:00,18.39,18.4,18.39,18.4,9000.0,10.9469,10.9528,10.9469,10.9528,9000.0
2007-09-21 14:10:00,18.39,18.39,18.38,18.38,11400.0,10.9469,10.9469,10.9409,10.9409,11400.0
2007-09-21 14:15:00,18.38,18.39,18.37,18.38,34000.0,10.9409,10.9469,10.935,10.9409,34000.0
2007-09-21 14:20:00,18.37,18.38,18.36,18.36,53600.0,10.935,10.9409,10.929,10.929,53600.0
2007-09-21 14:25:00,18.36,18.36,18.36,18.36,14200.0,10.929,10.929,10.929,10.929,14200.0
2007-09-21 14:30:00,18.36,18.4,18.36,18.4,34200.0,10.929,10.9528,10.929,10.9528,34200.0
2007-09-21 14:35:00,18.4,18.4,18.39,18.39,9200.0,10.9528,10.9528,10.9469,10.9469,9200.0
2007-09-21 14:40:00,18.39,18.39,18.37,18.38,14200.0,10.9469,10.9469,10.935,10.9409,14200.0
2007-09-21 14:45:00,18.38,18.39,18.37,18.38,17400.0,10.9409,10.9469,10.935,10.9409,17400.0
2007-09-21 14:50:00,18.39,18.39,18.37,18.38,22600.0,10.9469,10.9469,10.935,10.9409,22600.0
2007-09-21 14:55:00,18.38,18.39,18.36,18.36,20600.0,10.9409,10.9469,10.929,10.929,20600.0
2007-09-21 15:00:00,18.36,18.4,18.36,18.4,14400.0,10.929,10.9528,10.929,10.9528,14400.0
2007-09-21 15:05:00,18.4,18.41,18.39,18.4,20000.0,10.9528,10.9588,10.9469,10.9528,20000.0
2007-09-21 15:10:00,18.4,18.41,18.4,18.4,69000.0,10.9528,10.9588,10.9528,10.9528,69000.0
2007-09-21 15:15:00,18.4,18.41,18.4,18.4,34000.0,10.9528,10.9588,10.9528,10.9528,34000.0
2007-09-21 15:20:00,18.4,18.41,18.4,18.4,12600.0,10.9528,10.9588,10.9528,10.9528,12600.0
2007-09-21 15:25:00,18.4,18.41,18.4,18.4,13000.0,10.9528,10.9588,10.9528,10.9528,13000.0
2007-09-21 15:30:00,18.41,18.41,18.39,18.4,29400.0,10.9588,10.9588,10.9469,10.9528,29400.0
2007-09-21 15:35:00,18.39,18.39,18.36,18.36,45600.0,10.9469,10.9469,10.929,10.929,45600.0
2007-09-21 15:40:00,18.38,18.38,18.36,18.38,17000.0,10.9409,10.9409,10.929,10.9409,17000.0
2007-09-21 15:45:00,18.38,18.39,18.35,18.35,32800.0,10.9409,10.9469,10.9231,10.9231,32800.0
2007-09-21 15:50:00,18.36,18.39,18.36,18.36,73400.0,10.929,10.9469,10.929,10.929,73400.0
2007-09-21 15:55:00,18.36,18.36,18.29,18.31,301200.0,10.929,10.929,10.8873,10.8993,301200.0
2007-09-24 09:30:00,18.33,18.37,18.33,18.35,68400.0,10.9112,10.935,10.9112,10.9231,68400.0
2007-09-24 09:35:00,18.33,18.33,18.24,18.24,35400.0,10.9112,10.9112,10.8576,10.8576,35400.0
2007-09-24 09:40:00,18.25,18.25,18.21,18.21,71400.0,10.8635,10.8635,10.8397,10.8397,71400.0
2007-09-24 09:45:00,18.21,18.21,18.18,18.19,43400.0,10.8397,10.8397,10.8219,10.8278,43400.0
2007-09-24 09:50:00,18.19,18.2,18.18,18.18,54600.0,10.8278,10.8338,10.8219,10.8219,54600.0
2007-09-24 09:55:00,18.18,18.2,18.14,18.15,59200.0,10.8219,10.8338,10.7981,10.804,59200.0
2007-09-24 10:00:00,18.14,18.15,18.13,18.14,38800.0,10.7981,10.804,10.7921,10.7981,38800.0
2007-09-24 10:05:00,18.14,18.14,18.11,18.11,67600.0,10.7981,10.7981,10.7802,10.7802,67600.0
2007-09-24 10:10:00,18.11,18.12,18.09,18.1,70800.0,10.7802,10.7862,10.7683,10.7742,70800.0
2007-09-24 10:15:00,18.1,18.11,18.09,18.1,39200.0,10.7742,10.7802,10.7683,10.7742,39200.0
2007-09-24 10:20:00,18.1,18.12,18.09,18.11,64400.0,10.7742,10.7862,10.7683,10.7802,64400.0
2007-09-24 10:25:00,18.11,18.18,18.11,18.18,116800.0,10.7802,10.8219,10.7802,10.8219,116800.0
2007-09-24 10:30:00,18.18,18.22,18.18,18.22,35800.0,10.8219,10.8457,10.8219,10.8457,35800.0
2007-09-24 10:35:00,18.23,18.24,18.22,18.24,51200.0,10.8516,10.8576,10.8457,10.8576,51200.0
2007-09-24 10:40:00,18.24,18.24,18.23,18.24,43400.0,10.8576,10.8576,10.8516,10.8576,43400.0
2007-09-24 10:45:00,18.24,18.28,18.24,18.27,61600.0,10.8576,10.8814,10.8576,10.8754,61600.0
2007-09-24 10:50:00,18.28,18.28,18.27,18.28,31600.0,10.8814,10.8814,10.8754,10.8814,31600.0
2007-09-24 10:55:00,18.28,18.3,18.27,18.28,61200.0,10.8814,10.8933,10.8754,10.8814,61200.0
2007-09-24 11:00:00,18.29,18.29,18.28,18.28,18000.0,10.8873,10.8873,10.8814,10.8814,18000.0
2007-09-24 11:05:00,18.28,18.29,18.27,18.27,88800.0,10.8814,10.8873,10.8754,10.8754,88800.0
2007-09-24 11:10:00,18.28,18.28,18.25,18.28,36800.0,10.8814,10.8814,10.8635,10.8814,36800.0
2007-09-24 11:15:00,18.28,18.28,18.25,18.27,33800.0,10.8814,10.8814,10.8635,10.8754,33800.0
2007-09-24 11:20:00,18.27,18.28,18.26,18.27,62400.0,10.8754,10.8814,10.8695,10.8754,62400.0
2007-09-24 11:25:00,18.27,18.27,18.25,18.25,36000.0,10.8754,10.8754,10.8635,10.8635,36000.0
2007-09-24 11:30:00,18.25,18.28,18.25,18.27,55800.0,10.8635,10.8814,10.8635,10.8754,55800.0
2007-09-24 11:35:00,18.26,18.27,18.24,18.24,47600.0,10.8695,10.8754,10.8576,10.8576,47600.0
2007-09-24 11:40:00,18.24,18.25,18.24,18.25,15400.0,10.8576,10.8635,10.8576,10.8635,15400.0
2007-09-24 11:45:00,18.25,18.25,18.24,18.25,26400.0,10.8635,10.8635,10.8576,10.8635,26400.0
2007-09-24 11:50:00,18.25,18.25,18.24,18.24,39800.0,10.8635,10.8635,10.8576,10.8576,39800.0
2007-09-24 11:55:00,18.25,18.25,18.24,18.24,25400.0,10.8635,10.8635,10.8576,10.8576,25400.0
2007-09-24 12:00:00,18.24,18.25,18.22,18.23,63800.0,10.8576,10.8635,10.8457,10.8516,63800.0
2007-09-24 12:05:00,18.23,18.25,18.23,18.24,29600.0,10.8516,10.8635,10.8516,10.8576,29600.0
2007-09-24 12:10:00,18.24,18.25,18.24,18.24,18000.0,10.8576,10.8635,10.8576,10.8576,18000.0
2007-09-24 12:15:00,18.24,18.24,18.24,18.24,15200.0,10.8576,10.8576,10.8576,10.8576,15200.0
2007-09-24 12:20:00,18.24,18.24,18.23,18.23,22200.0,10.8576,10.8576,10.8516,10.8516,22200.0
2007-09-24 12:25:00,18.23,18.24,18.22,18.24,10400.0,10.8516,10.8576,10.8457,10.8576,10400.0
2007-09-24 12:30:00,18.24,18.24,18.2,18.22,27200.0,10.8576,10.8576,10.8338,10.8457,27200.0
2007-09-24 12:35:00,18.22,18.23,18.21,18.23,48600.0,10.8457,10.8516,10.8397,10.8516,48600.0
2007-09-24 12:40:00,18.22,18.23,18.22,18.23,9200.0,10.8457,10.8516,10.8457,10.8516,9200.0
2007-09-24 12:45:00,18.22,18.23,18.22,18.23,16800.0,10.8457,10.8516,10.8457,10.8516,16800.0
2007-09-24 12:50:00,18.22,18.23,18.22,18.23,7800.0,10.8457,10.8516,10.8457,10.8516,7800.0
2007-09-24 12:55:00,18.22,18.23,18.22,18.23,8600.0,10.8457,10.8516,10.8457,10.8516,8600.0
2007-09-24 13:00:00,18.23,18.23,18.22,18.22,20000.0,10.8516,10.8516,10.8457,10.8457,20000.0
2007-09-24 13:05:00,18.22,18.24,18.22,18.24,19600.0,10.8457,10.8576,10.8457,10.8576,19600.0
2007-09-24 13:10:00,18.24,18.24,18.22,18.23,30200.0,10.8576,10.8576,10.8457,10.8516,30200.0
2007-09-24 13:15:00,18.23,18.23,18.2,18.21,24000.0,10.8516,10.8516,10.8338,10.8397,24000.0
2007-09-24 13:20:00,18.21,18.24,18.21,18.23,106600.0,10.8397,10.8576,10.8397,10.8516,106600.0
2007-09-24 13:25:00,18.23,18.25,18.22,18.24,96000.0,10.8516,10.8635,10.8457,10.8576,96000.0
2007-09-24 13:30:00,18.23,18.23,18.19,18.2,39800.0,10.8516,10.8516,10.8278,10.8338,39800.0
2007-09-24 13:35:00,18.21,18.21,18.17,18.2,25800.0,10.8397,10.8397,10.8159,10.8338,25800.0
2007-09-24 13:40:00,18.2,18.21,18.2,18.21,10000.0,10.8338,10.8397,10.8338,10.8397,10000.0
2007-09-24 13:45:00,18.2,18.23,18.2,18.21,62000.0,10.8338,10.8516,10.8338,10.8397,62000.0
2007-09-24 13:50:00,18.21,18.21,18.2,18.21,34600.0,10.8397,10.8397,10.8338,10.8397,34600.0
2007-09-24 13:55:00,18.21,18.21,18.2,18.21,18200.0,10.8397,10.8397,10.8338,10.8397,18200.0
2007-09-24 14:00:00,18.21,18.22,18.21,18.22,25800.0,10.8397,10.8457,10.8397,10.8457,25800.0
2007-09-24 14:05:00,18.22,18.22,18.21,18.21,20800.0,10.8457,10.8457,10.8397,10.8397,20800.0
2007-09-24 14:10:00,18.21,18.22,18.21,18.21,20200.0,10.8397,10.8457,10.8397,10.8397,20200.0
2007-09-24 14:15:00,18.22,18.26,18.21,18.26,74400.0,10.8457,10.8695,10.8397,10.8695,74400.0
2007-09-24 14:20:00,18.25,18.25,18.22,18.23,20400.0,10.8635,10.8635,10.8457,10.8516,20400.0
2007-09-24 14:25:00,18.23,18.23,18.2,18.21,46400.0,10.8516,10.8516,10.8338,10.8397,46400.0
2007-09-24 14:30:00,18.21,18.21,18.18,18.2,17800.0,10.8397,10.8397,10.8219,10.8338,17800.0
2007-09-24 14:35:00,18.2,18.2,18.17,18.2,31000.0,10.8338,10.8338,10.8159,10.8338,31000.0
2007-09-24 14:40:00,18.2,18.2,18.19,18.2,10200.0,10.8338,10.8338,10.8278,10.8338,10200.0
2007-09-24 14:45:00,18.2,18.2,18.2,18.2,26000.0,10.8338,10.8338,10.8338,10.8338,26000.0
2007-09-24 14:50:00,18.2,18.21,18.2,18.21,10800.0,10.8338,10.8397,10.8338,10.8397,10800.0
2007-09-24 14:55:00,18.21,18.23,18.2,18.22,44600.0,10.8397,10.8516,10.8338,10.8457,44600.0
2007-09-24 15:00:00,18.21,18.22,18.19,18.2,78000.0,10.8397,10.8457,10.8278,10.8338,78000.0
2007-09-24 15:05:00,18.21,18.21,18.2,18.21,62800.0,10.8397,10.8397,10.8338,10.8397,62800.0
2007-09-24 15:10:00,18.21,18.21,18.2,18.2,39400.0,10.8397,10.8397,10.8338,10.8338,39400.0
2007-09-24 15:15:00,18.2,18.21,18.18,18.19,35600.0,10.8338,10.8397,10.8219,10.8278,35600.0
2007-09-24 15:20:00,18.18,18.21,18.18,18.2,29200.0,10.8219,10.8397,10.8219,10.8338,29200.0
2007-09-24 15:25:00,18.21,18.21,18.2,18.2,60600.0,10.8397,10.8397,10.8338,10.8338,60600.0
2007-09-24 15:30:00,18.19,18.2,18.18,18.19,41400.0,10.8278,10.8338,10.8219,10.8278,41400.0
2007-09-24 15:35:00,18.19,18.23,18.19,18.22,54000.0,10.8278,10.8516,10.8278,10.8457,54000.0
2007-09-24 15:40:00,18.22,18.24,18.22,18.23,37400.0,10.8457,10.8576,10.8457,10.8516,37400.0
2007-09-24 15:45:00,18.23,18.23,18.22,18.23,14400.0,10.8516,10.8516,10.8457,10.8516,14400.0
2007-09-24 15:50:00,18.23,18.23,18.22,18.22,47400.0,10.8516,10.8516,10.8457,10.8457,47400.0
2007-09-24 15:55:00,18.22,18.25,18.22,18.25,154400.0,10.8457,10.8635,10.8457,10.8635,154400.0
2007-09-25 09:30:00,18.2,18.43,18.2,18.34,220800.0,10.8338,10.9707,10.8338,10.9171,220800.0
2007-09-25 09:35:00,18.34,18.35,18.29,18.3,82200.0,10.9171,10.9231,10.8873,10.8933,82200.0
2007-09-25 09:40:00,18.3,18.3,18.24,18.25,52000.0,10.8933,10.8933,10.8576,10.8635,52000.0
2007-09-25 09:45:00,18.25,18.3,18.25,18.29,66200.0,10.8635,10.8933,10.8635,10.8873,66200.0
2007-09-25 09:50:00,18.29,18.3,18.22,18.24,63600.0,10.8873,10.8933,10.8457,10.8576,63600.0
2007-09-25 09:55:00,18.24,18.3,18.24,18.28,46400.0,10.8576,10.8933,10.8576,10.8814,46400.0
2007-09-25 10:00:00,18.27,18.27,18.2,18.27,62000.0,10.8754,10.8754,10.8338,10.8754,62000.0
2007-09-25 10:05:00,18.27,18.3,18.27,18.27,53000.0,10.8754,10.8933,10.8754,10.8754,53000.0
2007-09-25 10:10:00,18.27,18.29,18.27,18.28,31000.0,10.8754,10.8873,10.8754,10.8814,31000.0
2007-09-25 10:15:00,18.27,18.29,18.25,18.27,26200.0,10.8754,10.8873,10.8635,10.8754,26200.0
2007-09-25 10:20:00,18.27,18.28,18.26,18.26,25200.0,10.8754,10.8814,10.8695,10.8695,25200.0
2007-09-25 10:25:00,18.27,18.28,18.26,18.27,13600.0,10.8754,10.8814,10.8695,10.8754,13600.0
2007-09-25 10:30:00,18.27,18.27,18.26,18.26,20000.0,10.8754,10.8754,10.8695,10.8695,20000.0
2007-09-25 10:35:00,18.26,18.28,18.25,18.28,32800.0,10.8695,10.8814,10.8635,10.8814,32800.0
2007-09-25 10:40:00,18.28,18.29,18.27,18.29,22000.0,10.8814,10.8873,10.8754,10.8873,22000.0
2007-09-25 10:45:00,18.29,18.29,18.27,18.28,11200.0,10.8873,10.8873,10.8754,10.8814,11200.0
2007-09-25 10:50:00,18.28,18.29,18.28,18.29,17000.0,10.8814,10.8873,10.8814,10.8873,17000.0
2007-09-25 10:55:00,18.3,18.32,18.29,18.3,11600.0,10.8933,10.9052,10.8873,10.8933,11600.0
2007-09-25 11:00:00,18.3,18.3,18.28,18.28,27000.0,10.8933,10.8933,10.8814,10.8814,27000.0
2007-09-25 11:05:00,18.28,18.3,18.28,18.3,29000.0,10.8814,10.8933,10.8814,10.8933,29000.0
2007-09-25 11:10:00,18.3,18.32,18.3,18.32,63800.0,10.8933,10.9052,10.8933,10.9052,63800.0
2007-09-25 11:15:00,18.31,18.33,18.3,18.33,38000.0,10.8993,10.9112,10.8933,10.9112,38000.0
2007-09-25 11:20:00,18.31,18.31,18.31,18.31,8600.0,10.8993,10.8993,10.8993,10.8993,8600.0
2007-09-25 11:25:00,18.31,18.33,18.31,18.31,31000.0,10.8993,10.9112,10.8993,10.8993,31000.0
2007-09-25 11:30:00,18.31,18.31,18.31,18.31,6800.0,10.8993,10.8993,10.8993,10.8993,6800.0
2007-09-25 11:35:00,18.31,18.32,18.3,18.31,15000.0,10.8993,10.9052,10.8933,10.8993,15000.0
2007-09-25 11:40:00,18.31,18.31,18.29,18.3,48200.0,10.8993,10.8993,10.8873,10.8933,48200.0
2007-09-25 11:45:00,18.3,18.32,18.3,18.3,51400.0,10.8933,10.9052,10.8933,10.8933,51400.0
2007-09-25 11:50:00,18.3,18.3,18.29,18.29,22800.0,10.8933,10.8933,10.8873,10.8873,22800.0
2007-09-25 11:55:00,18.29,18.3,18.27,18.29,49600.0,10.8873,10.8933,10.8754,10.8873,49600.0
2007-09-25 12:00:00,18.3,18.3,18.28,18.28,19000.0,10.8933,10.8933,10.8814,10.8814,19000.0
2007-09-25 12:05:00,18.28,18.29,18.25,18.25,113000.0,10.8814,10.8873,10.8635,10.8635,113000.0
2007-09-25 12:10:00,18.24,18.25,18.21,18.21,52400.0,10.8576,10.8635,10.8397,10.8397,52400.0
2007-09-25 12:15:00,18.21,18.22,18.19,18.2,43800.0,10.8397,10.8457,10.8278,10.8338,43800.0
2007-09-25 12:20:00,18.2,18.2,18.2,18.2,27000.0,10.8338,10.8338,10.8338,10.8338,27000.0
2007-09-25 12:25:00,18.2,18.21,18.2,18.2,41400.0,10.8338,10.8397,10.8338,10.8338,41400.0
2007-09-25 12:30:00,18.2,18.21,18.19,18.2,41200.0,10.8338,10.8397,10.8278,10.8338,41200.0
2007-09-25 12:35:00,18.2,18.2,18.18,18.18,35400.0,10.8338,10.8338,10.8219,10.8219,35400.0
2007-09-25 12:40:00,18.17,18.17,18.15,18.16,49000.0,10.8159,10.8159,10.804,10.81,49000.0
2007-09-25 12:45:00,18.16,18.17,18.16,18.17,32000.0,10.81,10.8159,10.81,10.8159,32000.0
2007-09-25 12:50:00,18.17,18.17,18.16,18.17,9000.0,10.8159,10.8159,10.81,10.8159,9000.0
2007-09-25 12:55:00,18.17,18.17,18.16,18.16,16200.0,10.8159,10.8159,10.81,10.81,16200.0
2007-09-25 13:00:00,18.16,18.17,18.16,18.16,60000.0,10.81,10.8159,10.81,10.81,60000.0
2007-09-25 13:05:00,18.16,18.21,18.16,18.21,35600.0,10.81,10.8397,10.81,10.8397,35600.0
2007-09-25 13:10:00,18.21,18.21,18.21,18.21,11600.0,10.8397,10.8397,10.8397,10.8397,11600.0
2007-09-25 13:15:00,18.21,18.25,18.21,18.25,11000.0,10.8397,10.8635,10.8397,10.8635,11000.0
2007-09-25 13:20:00,18.25,18.25,18.24,18.25,13600.0,10.8635,10.8635,10.8576,10.8635,13600.0
2007-09-25 13:25:00,18.25,18.27,18.25,18.27,10800.0,10.8635,10.8754,10.8635,10.8754,10800.0
2007-09-25 13:30:00,18.29,18.29,18.27,18.27,27800.0,10.8873,10.8873,10.8754,10.8754,27800.0
2007-09-25 13:35:00,18.27,18.27,18.25,18.25,16800.0,10.8754,10.8754,10.8635,10.8635,16800.0
2007-09-25 13:40:00,18.25,18.25,18.25,18.25,24400.0,10.8635,10.8635,10.8635,10.8635,24400.0
2007-09-25 13:45:00,18.25,18.25,18.25,18.25,8200.0,10.8635,10.8635,10.8635,10.8635,8200.0
2007-09-25 13:50:00,18.25,18.25,18.24,18.25,15600.0,10.8635,10.8635,10.8576,10.8635,15600.0
2007-09-25 13:55:00,18.25,18.25,18.25,18.25,7200.0,10.8635,10.8635,10.8635,10.8635,7200.0
2007-09-25 14:00:00,18.25,18.25,18.22,18.22,38600.0,10.8635,10.8635,10.8457,10.8457,38600.0
2007-09-25 14:05:00,18.22,18.23,18.2,18.2,19800.0,10.8457,10.8516,10.8338,10.8338,19800.0
2007-09-25 14:10:00,18.2,18.21,18.2,18.21,22600.0,10.8338,10.8397,10.8338,10.8397,22600.0
2007-09-25 14:15:00,18.21,18.21,18.2,18.2,13000.0,10.8397,10.8397,10.8338,10.8338,13000.0
2007-09-25 14:20:00,18.2,18.21,18.2,18.21,23200.0,10.8338,10.8397,10.8338,10.8397,23200.0
2007-09-25 14:25:00,18.21,18.22,18.21,18.22,8400.0,10.8397,10.8457,10.8397,10.8457,8400.0
2007-09-25 14:30:00,18.22,18.22,18.21,18.21,19000.0,10.8457,10.8457,10.8397,10.8397,19000.0
2007-09-25 14:35:00,18.21,18.21,18.2,18.2,36200.0,10.8397,10.8397,10.8338,10.8338,36200.0
2007-09-25 14:40:00,18.21,18.22,18.21,18.21,63600.0,10.8397,10.8457,10.8397,10.8397,63600.0
2007-09-25 14:45:00,18.22,18.25,18.21,18.24,19600.0,10.8457,10.8635,10.8397,10.8576,19600.0
2007-09-25 14:50:00,18.24,18.25,18.24,18.24,12800.0,10.8576,10.8635,10.8576,10.8576,12800.0
2007-09-25 14:55:00,18.24,18.25,18.23,18.25,12600.0,10.8576,10.8635,10.8516,10.8635,12600.0
2007-09-25 15:00:00,18.25,18.25,18.25,18.25,26200.0,10.8635,10.8635,10.8635,10.8635,26200.0
2007-09-25 15:05:00,18.25,18.25,18.24,18.24,19800.0,10.8635,10.8635,10.8576,10.8576,19800.0
2007-09-25 15:10:00,18.24,18.24,18.23,18.23,18000.0,10.8576,10.8576,10.8516,10.8516,18000.0
2007-09-25 15:15:00,18.23,18.27,18.23,18.25,54000.0,10.8516,10.8754,10.8516,10.8635,54000.0
2007-09-25 15:20:00,18.25,18.25,18.25,18.25,23800.0,10.8635,10.8635,10.8635,10.8635,23800.0
2007-09-25 15:25:00,18.25,18.25,18.24,18.25,35600.0,10.8635,10.8635,10.8576,10.8635,35600.0
2007-09-25 15:30:00,18.25,18.25,18.25,18.25,28800.0,10.8635,10.8635,10.8635,10.8635,28800.0
2007-09-25 15:35:00,18.25,18.25,18.24,18.25,33600.0,10.8635,10.8635,10.8576,10.8635,33600.0
2007-09-25 15:40:00,18.25,18.25,18.25,18.25,19600.0,10.8635,10.8635,10.8635,10.8635,19600.0
2007-09-25 15:45:00,18.25,18.25,18.23,18.23,25000.0,10.8635,10.8635,10.8516,10.8516,25000.0
2007-09-25 15:50:00,18.23,18.23,18.21,18.22,91400.0,10.8516,10.8516,10.8397,10.8457,91400.0
2007-09-25 15:55:00,18.23,18.28,18.22,18.28,102400.0,10.8516,10.8814,10.8457,10.8814,102400.0
2007-09-26 09:30:00,18.35,18.4,18.29,18.36,79800.0,10.9231,10.9528,10.8873,10.929,79800.0
2007-09-26 09:35:00,18.37,18.42,18.36,18.39,100400.0,10.935,10.9647,10.929,10.9469,100400.0
2007-09-26 09:40:00,18.4,18.41,18.36,18.37,48400.0,10.9528,10.9588,10.929,10.935,48400.0
2007-09-26 09:45:00,18.37,18.38,18.36,18.37,25600.0,10.935,10.9409,10.929,10.935,25600.0
2007-09-26 09:50:00,18.37,18.38,18.36,18.36,38200.0,10.935,10.9409,10.929,10.929,38200.0
2007-09-26 09:55:00,18.36,18.38,18.34,18.34,39600.0,10.929,10.9409,10.9171,10.9171,39600.0
2007-09-26 10:00:00,18.34,18.35,18.33,18.33,25600.0,10.9171,10.9231,10.9112,10.9112,25600.0
2007-09-26 10:05:00,18.33,18.34,18.33,18.33,18600.0,10.9112,10.9171,10.9112,10.9112,18600.0
2007-09-26 10:10:00,18.33,18.39,18.33,18.36,52800.0,10.9112,10.9469,10.9112,10.929,52800.0
2007-09-26 10:15:00,18.36,18.38,18.36,18.37,32000.0,10.929,10.9409,10.929,10.935,32000.0
2007-09-26 10:20:00,18.38,18.38,18.37,18.37,25000.0,10.9409,10.9409,10.935,10.935,25000.0
2007-09-26 10:25:00,18.37,18.43,18.37,18.43,34400.0,10.935,10.9707,10.935,10.9707,34400.0
2007-09-26 10:30:00,18.42,18.44,18.41,18.42,38200.0,10.9647,10.9766,10.9588,10.9647,38200.0
2007-09-26 10:35:00,18.42,18.43,18.42,18.43,21200.0,10.9647,10.9707,10.9647,10.9707,21200.0
2007-09-26 10:40:00,18.43,18.43,18.42,18.43,40800.0,10.9707,10.9707,10.9647,10.9707,40800.0
2007-09-26 10:45:00,18.43,18.43,18.42,18.42,15400.0,10.9707,10.9707,10.9647,10.9647,15400.0
2007-09-26 10:50:00,18.42,18.46,18.42,18.45,30000.0,10.9647,10.9885,10.9647,10.9826,30000.0
2007-09-26 10:55:00,18.45,18.46,18.45,18.46,16600.0,10.9826,10.9885,10.9826,10.9885,16600.0
2007-09-26 11:00:00,18.46,18.5,18.46,18.5,20800.0,10.9885,11.0124,10.9885,11.0124,20800.0
2007-09-26 11:05:00,18.5,18.52,18.49,18.52,28400.0,11.0124,11.0243,11.0064,11.0243,28400.0
2007-09-26 11:10:00,18.52,18.54,18.51,18.54,34200.0,11.0243,11.0362,11.0183,11.0362,34200.0
2007-09-26 11:15:00,18.54,18.56,18.54,18.55,36200.0,11.0362,11.0481,11.0362,11.0421,36200.0
2007-09-26 11:20:00,18.55,18.56,18.55,18.55,14400.0,11.0421,11.0481,11.0421,11.0421,14400.0
2007-09-26 11:25:00,18.55,18.57,18.55,18.56,27200.0,11.0421,11.054,11.0421,11.0481,27200.0
2007-09-26 11:30:00,18.56,18.56,18.55,18.56,18800.0,11.0481,11.0481,11.0421,11.0481,18800.0
2007-09-26 11:35:00,18.56,18.57,18.55,18.55,23400.0,11.0481,11.054,11.0421,11.0421,23400.0
2007-09-26 11:40:00,18.56,18.58,18.55,18.57,41600.0,11.0481,11.06,11.0421,11.054,41600.0
2007-09-26 11:45:00,18.57,18.58,18.57,18.57,13200.0,11.054,11.06,11.054,11.054,13200.0
2007-09-26 11:50:00,18.58,18.58,18.57,18.57,19200.0,11.06,11.06,11.054,11.054,19200.0
2007-09-26 11:55:00,18.57,18.58,18.55,18.55,15000.0,11.054,11.06,11.0421,11.0421,15000.0
2007-09-26 12:00:00,18.56,18.56,18.54,18.54,24600.0,11.0481,11.0481,11.0362,11.0362,24600.0
2007-09-26 12:05:00,18.55,18.55,18.48,18.48,48400.0,11.0421,11.0421,11.0004,11.0004,48400.0
2007-09-26 12:10:00,18.49,18.49,18.48,18.48,4600.0,11.0064,11.0064,11.0004,11.0004,4600.0
2007-09-26 12:15:00,18.49,18.49,18.48,18.49,9600.0,11.0064,11.0064,11.0004,11.0064,9600.0
2007-09-26 12:20:00,18.48,18.49,18.48,18.48,7600.0,11.0004,11.0064,11.0004,11.0004,7600.0
2007-09-26 12:25:00,18.49,18.5,18.48,18.5,23600.0,11.0064,11.0124,11.0004,11.0124,23600.0
2007-09-26 12:30:00,18.5,18.5,18.5,18.5,11600.0,11.0124,11.0124,11.0124,11.0124,11600.0
2007-09-26 12:35:00,18.5,18.5,18.5,18.5,10600.0,11.0124,11.0124,11.0124,11.0124,10600.0
2007-09-26 12:40:00,18.5,18.52,18.5,18.52,38600.0,11.0124,11.0243,11.0124,11.0243,38600.0
2007-09-26 12:45:00,18.53,18.54,18.52,18.52,14000.0,11.0302,11.0362,11.0243,11.0243,14000.0
2007-09-26 12:50:00,18.52,18.53,18.52,18.52,8000.0,11.0243,11.0302,11.0243,11.0243,8000.0
2007-09-26 12:55:00,18.53,18.53,18.52,18.52,15400.0,11.0302,11.0302,11.0243,11.0243,15400.0
2007-09-26 13:00:00,18.52,18.53,18.52,18.52,15400.0,11.0243,11.0302,11.0243,11.0243,15400.0
2007-09-26 13:05:00,18.52,18.55,18.52,18.54,34000.0,11.0243,11.0421,11.0243,11.0362,34000.0
2007-09-26 13:10:00,18.54,18.56,18.54,18.55,32800.0,11.0362,11.0481,11.0362,11.0421,32800.0
2007-09-26 13:15:00,18.56,18.56,18.54,18.54,18600.0,11.0481,11.0481,11.0362,11.0362,18600.0
2007-09-26 13:20:00,18.54,18.54,18.53,18.53,12000.0,11.0362,11.0362,11.0302,11.0302,12000.0
2007-09-26 13:25:00,18.53,18.53,18.5,18.51,16200.0,11.0302,11.0302,11.0124,11.0183,16200.0
2007-09-26 13:30:00,18.5,18.51,18.48,18.48,20200.0,11.0124,11.0183,11.0004,11.0004,20200.0
2007-09-26 13:35:00,18.48,18.48,18.45,18.46,19400.0,11.0004,11.0004,10.9826,10.9885,19400.0
2007-09-26 13:40:00,18.46,18.46,18.43,18.43,14200.0,10.9885,10.9885,10.9707,10.9707,14200.0
2007-09-26 13:45:00,18.43,18.43,18.38,18.39,28200.0,10.9707,10.9707,10.9409,10.9469,28200.0
2007-09-26 13:50:00,18.39,18.41,18.39,18.4,43400.0,10.9469,10.9588,10.9469,10.9528,43400.0
2007-09-26 13:55:00,18.4,18.4,18.36,18.36,21200.0,10.9528,10.9528,10.929,10.929,21200.0
2007-09-26 14:00:00,18.36,18.38,18.36,18.38,24000.0,10.929,10.9409,10.929,10.9409,24000.0
2007-09-26 14:05:00,18.38,18.41,18.38,18.4,12200.0,10.9409,10.9588,10.9409,10.9528,12200.0
2007-09-26 14:10:00,18.4,18.41,18.4,18.4,19000.0,10.9528,10.9588,10.9528,10.9528,19000.0
2007-09-26 14:15:00,18.4,18.43,18.4,18.43,24400.0,10.9528,10.9707,10.9528,10.9707,24400.0
2007-09-26 14:20:00,18.43,18.43,18.42,18.43,23000.0,10.9707,10.9707,10.9647,10.9707,23000.0
2007-09-26 14:25:00,18.42,18.43,18.4,18.4,13200.0,10.9647,10.9707,10.9528,10.9528,13200.0
2007-09-26 14:30:00,18.4,18.41,18.39,18.39,35400.0,10.9528,10.9588,10.9469,10.9469,35400.0
2007-09-26 14:35:00,18.39,18.4,18.39,18.39,23000.0,10.9469,10.9528,10.9469,10.9469,23000.0
2007-09-26 14:40:00,18.39,18.39,18.33,18.34,41600.0,10.9469,10.9469,10.9112,10.9171,41600.0
2007-09-26 14:45:00,18.34,18.34,18.33,18.33,17200.0,10.9171,10.9171,10.9112,10.9112,17200.0
2007-09-26 14:50:00,18.34,18.34,18.33,18.33,20000.0,10.9171,10.9171,10.9112,10.9112,20000.0
2007-09-26 14:55:00,18.33,18.35,18.32,18.35,28400.0,10.9112,10.9231,10.9052,10.9231,28400.0
2007-09-26 15:00:00,18.35,18.35,18.34,18.34,12800.0,10.9231,10.9231,10.9171,10.9171,12800.0
2007-09-26 15:05:00,18.34,18.39,18.34,18.39,29600.0,10.9171,10.9469,10.9171,10.9469,29600.0
2007-09-26 15:10:00,18.39,18.4,18.38,18.4,19800.0,10.9469,10.9528,10.9409,10.9528,19800.0
2007-09-26 15:15:00,18.4,18.43,18.4,18.42,59000.0,10.9528,10.9707,10.9528,10.9647,59000.0
2007-09-26 15:20:00,18.42,18.44,18.42,18.42,21000.0,10.9647,10.9766,10.9647,10.9647,21000.0
2007-09-26 15:25:00,18.41,18.44,18.41,18.44,21400.0,10.9588,10.9766,10.9588,10.9766,21400.0
2007-09-26 15:30:00,18.44,18.45,18.4,18.4,43800.0,10.9766,10.9826,10.9528,10.9528,43800.0
2007-09-26 15:35:00,18.41,18.41,18.38,18.39,32800.0,10.9588,10.9588,10.9409,10.9469,32800.0
2007-09-26 15:40:00,18.39,18.4,18.39,18.4,16800.0,10.9469,10.9528,10.9469,10.9528,16800.0
2007-09-26 15:45:00,18.39,18.41,18.39,18.4,38800.0,10.9469,10.9588,10.9469,10.9528,38800.0
2007-09-26 15:50:00,18.4,18.4,18.4,18.4,56000.0,10.9528,10.9528,10.9528,10.9528,56000.0
2007-09-26 15:55:00,18.4,18.42,18.39,18.42,72600.0,10.9528,10.9647,10.9469,10.9647,72600.0
2007-09-27 09:30:00,18.55,18.55,18.47,18.54,61800.0,11.0421,11.0421,10.9945,11.0362,61800.0
2007-09-27 09:35:00,18.54,18.65,18.54,18.65,67000.0,11.0362,11.1016,11.0362,11.1016,67000.0
2007-09-27 09:40:00,18.65,18.68,18.63,18.63,44600.0,11.1016,11.1195,11.0897,11.0897,44600.0
2007-09-27 09:45:00,18.62,18.63,18.55,18.55,39000.0,11.0838,11.0897,11.0421,11.0421,39000.0
2007-09-27 09:50:00,18.55,18.56,18.51,18.52,22000.0,11.0421,11.0481,11.0183,11.0243,22000.0
2007-09-27 09:55:00,18.51,18.56,18.51,18.55,53000.0,11.0183,11.0481,11.0183,11.0421,53000.0
2007-09-27 10:00:00,18.55,18.56,18.51,18.51,30400.0,11.0421,11.0481,11.0183,11.0183,30400.0
2007-09-27 10:05:00,18.51,18.51,18.5,18.5,36600.0,11.0183,11.0183,11.0124,11.0124,36600.0
2007-09-27 10:10:00,18.5,18.5,18.47,18.47,20800.0,11.0124,11.0124,10.9945,10.9945,20800.0
2007-09-27 10:15:00,18.48,18.49,18.48,18.49,10400.0,11.0004,11.0064,11.0004,11.0064,10400.0
2007-09-27 10:20:00,18.49,18.49,18.47,18.48,18800.0,11.0064,11.0064,10.9945,11.0004,18800.0
2007-09-27 10:25:00,18.48,18.49,18.45,18.45,20800.0,11.0004,11.0064,10.9826,10.9826,20800.0
2007-09-27 10:30:00,18.44,18.44,18.39,18.4,58200.0,10.9766,10.9766,10.9469,10.9528,58200.0
2007-09-27 10:35:00,18.4,18.48,18.4,18.47,22800.0,10.9528,11.0004,10.9528,10.9945,22800.0
2007-09-27 10:40:00,18.47,18.5,18.47,18.49,14800.0,10.9945,11.0124,10.9945,11.0064,14800.0
2007-09-27 10:45:00,18.48,18.48,18.4,18.43,41200.0,11.0004,11.0004,10.9528,10.9707,41200.0
2007-09-27 10:50:00,18.44,18.46,18.43,18.46,16000.0,10.9766,10.9885,10.9707,10.9885,16000.0
2007-09-27 10:55:00,18.45,18.55,18.45,18.45,13400.0,10.9826,11.0421,10.9826,10.9826,13400.0
2007-09-27 11:00:00,18.45,18.45,18.4,18.4,41400.0,10.9826,10.9826,10.9528,10.9528,41400.0
2007-09-27 11:05:00,18.39,18.42,18.39,18.41,19600.0,10.9469,10.9647,10.9469,10.9588,19600.0
2007-09-27 11:10:00,18.41,18.41,18.39,18.39,10800.0,10.9588,10.9588,10.9469,10.9469,10800.0
2007-09-27 11:15:00,18.39,18.4,18.38,18.38,8600.0,10.9469,10.9528,10.9409,10.9409,8600.0
2007-09-27 11:20:00,18.38,18.38,18.36,18.36,9200.0,10.9409,10.9409,10.929,10.929,9200.0
2007-09-27 11:25:00,18.36,18.39,18.36,18.39,16600.0,10.929,10.9469,10.929,10.9469,16600.0
2007-09-27 11:30:00,18.39,18.43,18.39,18.42,9200.0,10.9469,10.9707,10.9469,10.9647,9200.0
2007-09-27 11:35:00,18.42,18.44,18.42,18.43,10000.0,10.9647,10.9766,10.9647,10.9707,10000.0
2007-09-27 11:40:00,18.43,18.45,18.41,18.43,28000.0,10.9707,10.9826,10.9588,10.9707,28000.0
2007-09-27 11:45:00,18.43,18.44,18.42,18.44,5800.0,10.9707,10.9766,10.9647,10.9766,5800.0
2007-09-27 11:50:00,18.45,18.47,18.44,18.45,14600.0,10.9826,10.9945,10.9766,10.9826,14600.0
2007-09-27 11:55:00,18.45,18.46,18.45,18.45,10400.0,10.9826,10.9885,10.9826,10.9826,10400.0
2007-09-27 12:00:00,18.45,18.49,18.45,18.49,4600.0,10.9826,11.0064,10.9826,11.0064,4600.0
2007-09-27 12:05:00,18.5,18.5,18.48,18.48,9200.0,11.0124,11.0124,11.0004,11.0004,9200.0
2007-09-27 12:10:00,18.48,18.48,18.48,18.48,3400.0,11.0004,11.0004,11.0004,11.0004,3400.0
2007-09-27 12:15:00,18.48,18.48,18.46,18.47,12400.0,11.0004,11.0004,10.9885,10.9945,12400.0
2007-09-27 12:20:00,18.48,18.48,18.47,18.48,3400.0,11.0004,11.0004,10.9945,11.0004,3400.0
2007-09-27 12:25:00,18.48,18.49,18.48,18.48,10600.0,11.0004,11.0064,11.0004,11.0004,10600.0
2007-09-27 12:30:00,18.48,18.5,18.48,18.48,7200.0,11.0004,11.0124,11.0004,11.0004,7200.0
2007-09-27 12:35:00,18.48,18.5,18.48,18.5,7200.0,11.0004,11.0124,11.0004,11.0124,7200.0
2007-09-27 12:40:00,18.5,18.5,18.49,18.5,2600.0,11.0124,11.0124,11.0064,11.0124,2600.0
2007-09-27 12:45:00,18.5,18.5,18.5,18.5,9600.0,11.0124,11.0124,11.0124,11.0124,9600.0
2007-09-27 12:50:00,18.5,18.5,18.48,18.5,6800.0,11.0124,11.0124,11.0004,11.0124,6800.0
2007-09-27 12:55:00,18.5,18.5,18.49,18.49,6000.0,11.0124,11.0124,11.0064,11.0064,6000.0
2007-09-27 13:00:00,18.49,18.52,18.49,18.5,21800.0,11.0064,11.0243,11.0064,11.0124,21800.0
2007-09-27 13:05:00,18.5,18.52,18.5,18.51,6800.0,11.0124,11.0243,11.0124,11.0183,6800.0
2007-09-27 13:10:00,18.5,18.51,18.47,18.48,42200.0,11.0124,11.0183,10.9945,11.0004,42200.0
2007-09-27 13:15:00,18.48,18.49,18.48,18.48,11000.0,11.0004,11.0064,11.0004,11.0004,11000.0
2007-09-27 13:20:00,18.47,18.51,18.47,18.49,42400.0,10.9945,11.0183,10.9945,11.0064,42400.0
2007-09-27 13:25:00,18.49,18.5,18.49,18.5,4400.0,11.0064,11.0124,11.0064,11.0124,4400.0
2007-09-27 13:30:00,18.5,18.5,18.48,18.49,9400.0,11.0124,11.0124,11.0004,11.0064,9400.0
2007-09-27 13:35:00,18.49,18.49,18.47,18.48,10000.0,11.0064,11.0064,10.9945,11.0004,10000.0
2007-09-27 13:40:00,18.46,18.48,18.46,18.47,6200.0,10.9885,11.0004,10.9885,10.9945,6200.0
2007-09-27 13:45:00,18.47,18.47,18.43,18.45,24200.0,10.9945,10.9945,10.9707,10.9826,24200.0
2007-09-27 13:50:00,18.45,18.47,18.43,18.46,11200.0,10.9826,10.9945,10.9707,10.9885,11200.0
2007-09-27 13:55:00,18.46,18.47,18.46,18.46,8000.0,10.9885,10.9945,10.9885,10.9885,8000.0
2007-09-27 14:00:00,18.46,18.49,18.46,18.49,7600.0,10.9885,11.0064,10.9885,11.0064,7600.0
2007-09-27 14:05:00,18.49,18.52,18.49,18.5,11000.0,11.0064,11.0243,11.0064,11.0124,11000.0
2007-09-27 14:10:00,18.49,18.5,18.49,18.5,7800.0,11.0064,11.0124,11.0064,11.0124,7800.0
2007-09-27 14:15:00,18.5,18.5,18.48,18.49,9000.0,11.0124,11.0124,11.0004,11.0064,9000.0
2007-09-27 14:20:00,18.49,18.49,18.48,18.48,8600.0,11.0064,11.0064,11.0004,11.0004,8600.0
2007-09-27 14:25:00,18.48,18.49,18.48,18.49,4800.0,11.0004,11.0064,11.0004,11.0064,4800.0
2007-09-27 14:30:00,18.49,18.5,18.48,18.49,14800.0,11.0064,11.0124,11.0004,11.0064,14800.0
2007-09-27 14:35:00,18.5,18.5,18.48,18.48,15000.0,11.0124,11.0124,11.0004,11.0004,15000.0
2007-09-27 14:40:00,18.48,18.48,18.48,18.48,11800.0,11.0004,11.0004,11.0004,11.0004,11800.0
2007-09-27 14:45:00,18.48,18.48,18.48,18.48,16600.0,11.0004,11.0004,11.0004,11.0004,16600.0
2007-09-27 14:50:00,18.48,18.49,18.48,18.49,22800.0,11.0004,11.0064,11.0004,11.0064,22800.0
2007-09-27 14:55:00,18.5,18.5,18.49,18.5,10600.0,11.0124,11.0124,11.0064,11.0124,10600.0
2007-09-27 15:00:00,18.5,18.5,18.48,18.48,13000.0,11.0124,11.0124,11.0004,11.0004,13000.0
2007-09-27 15:05:00,18.48,18.49,18.48,18.48,19400.0,11.0004,11.0064,11.0004,11.0004,19400.0
2007-09-27 15:10:00,18.48,18.49,18.48,18.49,11400.0,11.0004,11.0064,11.0004,11.0064,11400.0
2007-09-27 15:15:00,18.49,18.49,18.48,18.49,18200.0,11.0064,11.0064,11.0004,11.0064,18200.0
2007-09-27 15:20:00,18.49,18.49,18.48,18.49,14400.0,11.0064,11.0064,11.0004,11.0064,14400.0
2007-09-27 15:25:00,18.49,18.49,18.48,18.48,12600.0,11.0064,11.0064,11.0004,11.0004,12600.0
2007-09-27 15:30:00,18.48,18.48,18.47,18.48,34400.0,11.0004,11.0004,10.9945,11.0004,34400.0
2007-09-27 15:35:00,18.48,18.49,18.48,18.48,22000.0,11.0004,11.0064,11.0004,11.0004,22000.0
2007-09-27 15:40:00,18.48,18.49,18.48,18.48,35800.0,11.0004,11.0064,11.0004,11.0004,35800.0
2007-09-27 15:45:00,18.48,18.5,18.48,18.5,46600.0,11.0004,11.0124,11.0004,11.0124,46600.0
2007-09-27 15:50:00,18.49,18.49,18.46,18.47,36000.0,11.0064,11.0064,10.9885,10.9945,36000.0
2007-09-27 15:55:00,18.47,18.47,18.43,18.46,134800.0,10.9945,10.9945,10.9707,10.9885,134800.0
2007-09-28 09:30:00,18.5,18.52,18.38,18.5,73800.0,11.0124,11.0243,10.9409,11.0124,73800.0
2007-09-28 09:35:00,18.5,18.52,18.5,18.52,49800.0,11.0124,11.0243,11.0124,11.0243,49800.0
2007-09-28 09:40:00,18.52,18.52,18.5,18.5,32800.0,11.0243,11.0243,11.0124,11.0124,32800.0
2007-09-28 09:45:00,18.5,18.5,18.49,18.5,90400.0,11.0124,11.0124,11.0064,11.0124,90400.0
2007-09-28 09:50:00,18.5,18.5,18.49,18.5,18000.0,11.0124,11.0124,11.0064,11.0124,18000.0
2007-09-28 09:55:00,18.5,18.5,18.49,18.49,32200.0,11.0124,11.0124,11.0064,11.0064,32200.0
2007-09-28 10:00:00,18.49,18.51,18.49,18.49,22400.0,11.0064,11.0183,11.0064,11.0064,22400.0
2007-09-28 10:05:00,18.49,18.49,18.45,18.45,12200.0,11.0064,11.0064,10.9826,10.9826,12200.0
2007-09-28 10:10:00,18.46,18.46,18.43,18.43,23200.0,10.9885,10.9885,10.9707,10.9707,23200.0
2007-09-28 10:15:00,18.43,18.44,18.4,18.41,25800.0,10.9707,10.9766,10.9528,10.9588,25800.0
2007-09-28 10:20:00,18.41,18.42,18.39,18.4,30200.0,10.9588,10.9647,10.9469,10.9528,30200.0
2007-09-28 10:25:00,18.4,18.41,18.38,18.38,29200.0,10.9528,10.9588,10.9409,10.9409,29200.0
2007-09-28 10:30:00,18.38,18.38,18.35,18.36,43400.0,10.9409,10.9409,10.9231,10.929,43400.0
2007-09-28 10:35:00,18.36,18.39,18.36,18.37,58400.0,10.929,10.9469,10.929,10.935,58400.0
2007-09-28 10:40:00,18.37,18.37,18.36,18.37,9000.0,10.935,10.935,10.929,10.935,9000.0
2007-09-28 10:45:00,18.36,18.37,18.34,18.35,40200.0,10.929,10.935,10.9171,10.9231,40200.0
2007-09-28 10:50:00,18.35,18.36,18.34,18.35,18800.0,10.9231,10.929,10.9171,10.9231,18800.0
2007-09-28 10:55:00,18.34,18.38,18.34,18.38,16600.0,10.9171,10.9409,10.9171,10.9409,16600.0
2007-09-28 11:00:00,18.38,18.39,18.36,18.36,17000.0,10.9409,10.9469,10.929,10.929,17000.0
2007-09-28 11:05:00,18.35,18.36,18.35,18.36,26600.0,10.9231,10.929,10.9231,10.929,26600.0
2007-09-28 11:10:00,18.36,18.36,18.35,18.35,24800.0,10.929,10.929,10.9231,10.9231,24800.0
2007-09-28 11:15:00,18.35,18.36,18.33,18.35,32800.0,10.9231,10.929,10.9112,10.9231,32800.0
2007-09-28 11:20:00,18.35,18.36,18.35,18.36,18000.0,10.9231,10.929,10.9231,10.929,18000.0
2007-09-28 11:25:00,18.36,18.36,18.35,18.35,17400.0,10.929,10.929,10.9231,10.9231,17400.0
2007-09-28 11:30:00,18.35,18.36,18.34,18.34,19600.0,10.9231,10.929,10.9171,10.9171,19600.0
2007-09-28 11:35:00,18.34,18.34,18.32,18.32,16600.0,10.9171,10.9171,10.9052,10.9052,16600.0
2007-09-28 11:40:00,18.32,18.32,18.31,18.31,13800.0,10.9052,10.9052,10.8993,10.8993,13800.0
2007-09-28 11:45:00,18.31,18.32,18.3,18.31,28000.0,10.8993,10.9052,10.8933,10.8993,28000.0
2007-09-28 11:50:00,18.3,18.3,18.28,18.29,19000.0,10.8933,10.8933,10.8814,10.8873,19000.0
2007-09-28 11:55:00,18.29,18.29,18.27,18.27,29600.0,10.8873,10.8873,10.8754,10.8754,29600.0
2007-09-28 12:00:00,18.27,18.28,18.27,18.27,16800.0,10.8754,10.8814,10.8754,10.8754,16800.0
2007-09-28 12:05:00,18.27,18.28,18.25,18.25,33800.0,10.8754,10.8814,10.8635,10.8635,33800.0
2007-09-28 12:10:00,18.25,18.25,18.23,18.24,27000.0,10.8635,10.8635,10.8516,10.8576,27000.0
2007-09-28 12:15:00,18.24,18.25,18.23,18.25,11000.0,10.8576,10.8635,10.8516,10.8635,11000.0
2007-09-28 12:20:00,18.25,18.25,18.24,18.25,28600.0,10.8635,10.8635,10.8576,10.8635,28600.0
2007-09-28 12:25:00,18.25,18.25,18.25,18.25,13000.0,10.8635,10.8635,10.8635,10.8635,13000.0
2007-09-28 12:30:00,18.25,18.26,18.25,18.26,22800.0,10.8635,10.8695,10.8635,10.8695,22800.0
2007-09-28 12:35:00,18.26,18.29,18.26,18.29,27800.0,10.8695,10.8873,10.8695,10.8873,27800.0
2007-09-28 12:40:00,18.29,18.29,18.29,18.29,7800.0,10.8873,10.8873,10.8873,10.8873,7800.0
2007-09-28 12:45:00,18.29,18.3,18.28,18.3,29400.0,10.8873,10.8933,10.8814,10.8933,29400.0
2007-09-28 12:50:00,18.29,18.33,18.29,18.33,20000.0,10.8873,10.9112,10.8873,10.9112,20000.0
2007-09-28 12:55:00,18.32,18.32,18.31,18.32,13800.0,10.9052,10.9052,10.8993,10.9052,13800.0
2007-09-28 13:00:00,18.32,18.33,18.32,18.33,8200.0,10.9052,10.9112,10.9052,10.9112,8200.0
2007-09-28 13:05:00,18.33,18.34,18.32,18.33,6600.0,10.9112,10.9171,10.9052,10.9112,6600.0
2007-09-28 13:10:00,18.33,18.33,18.31,18.31,16600.0,10.9112,10.9112,10.8993,10.8993,16600.0
2007-09-28 13:15:00,18.32,18.33,18.31,18.33,24800.0,10.9052,10.9112,10.8993,10.9112,24800.0
2007-09-28 13:20:00,18.33,18.33,18.29,18.29,17600.0,10.9112,10.9112,10.8873,10.8873,17600.0
2007-09-28 13:25:00,18.29,18.3,18.29,18.3,18600.0,10.8873,10.8933,10.8873,10.8933,18600.0
2007-09-28 13:30:00,18.3,18.3,18.3,18.3,18200.0,10.8933,10.8933,10.8933,10.8933,18200.0
2007-09-28 13:35:00,18.3,18.3,18.29,18.3,25000.0,10.8933,10.8933,10.8873,10.8933,25000.0
2007-09-28 13:40:00,18.3,18.3,18.28,18.29,23000.0,10.8933,10.8933,10.8814,10.8873,23000.0
2007-09-28 13:45:00,18.29,18.3,18.27,18.28,24000.0,10.8873,10.8933,10.8754,10.8814,24000.0
2007-09-28 13:50:00,18.28,18.28,18.27,18.28,16000.0,10.8814,10.8814,10.8754,10.8814,16000.0
2007-09-28 13:55:00,18.28,18.3,18.28,18.3,14800.0,10.8814,10.8933,10.8814,10.8933,14800.0
2007-09-28 14:00:00,18.3,18.3,18.29,18.3,16600.0,10.8933,10.8933,10.8873,10.8933,16600.0
2007-09-28 14:05:00,18.3,18.3,18.29,18.29,21600.0,10.8933,10.8933,10.8873,10.8873,21600.0
2007-09-28 14:10:00,18.29,18.29,18.28,18.28,26400.0,10.8873,10.8873,10.8814,10.8814,26400.0
2007-09-28 14:15:00,18.28,18.29,18.27,18.27,15000.0,10.8814,10.8873,10.8754,10.8754,15000.0
2007-09-28 14:20:00,18.27,18.27,18.27,18.27,23600.0,10.8754,10.8754,10.8754,10.8754,23600.0
2007-09-28 14:25:00,18.27,18.27,18.22,18.22,45400.0,10.8754,10.8754,10.8457,10.8457,45400.0
2007-09-28 14:30:00,18.23,18.23,18.21,18.21,31200.0,10.8516,10.8516,10.8397,10.8397,31200.0
2007-09-28 14:35:00,18.21,18.23,18.21,18.22,47200.0,10.8397,10.8516,10.8397,10.8457,47200.0
2007-09-28 14:40:00,18.22,18.23,18.22,18.23,21600.0,10.8457,10.8516,10.8457,10.8516,21600.0
2007-09-28 14:45:00,18.23,18.24,18.23,18.24,36000.0,10.8516,10.8576,10.8516,10.8576,36000.0
2007-09-28 14:50:00,18.24,18.24,18.22,18.22,54400.0,10.8576,10.8576,10.8457,10.8457,54400.0
2007-09-28 14:55:00,18.22,18.23,18.21,18.22,65200.0,10.8457,10.8516,10.8397,10.8457,65200.0
2007-09-28 15:00:00,18.22,18.22,18.21,18.22,61000.0,10.8457,10.8457,10.8397,10.8457,61000.0
2007-09-28 15:05:00,18.21,18.23,18.21,18.21,47200.0,10.8397,10.8516,10.8397,10.8397,47200.0
2007-09-28 15:10:00,18.21,18.21,18.15,18.16,47400.0,10.8397,10.8397,10.804,10.81,47400.0
2007-09-28 15:15:00,18.16,18.16,18.15,18.16,42000.0,10.81,10.81,10.804,10.81,42000.0
2007-09-28 15:20:00,18.16,18.17,18.16,18.17,28800.0,10.81,10.8159,10.81,10.8159,28800.0
2007-09-28 15:25:00,18.17,18.17,18.15,18.15,54600.0,10.8159,10.8159,10.804,10.804,54600.0
2007-09-28 15:30:00,18.16,18.19,18.15,18.19,51000.0,10.81,10.8278,10.804,10.8278,51000.0
2007-09-28 15:35:00,18.19,18.2,18.18,18.2,52800.0,10.8278,10.8338,10.8219,10.8338,52800.0
2007-09-28 15:40:00,18.2,18.21,18.19,18.2,62200.0,10.8338,10.8397,10.8278,10.8338,62200.0
2007-09-28 15:45:00,18.2,18.2,18.16,18.16,80200.0,10.8338,10.8338,10.81,10.81,80200.0
2007-09-28 15:50:00,18.16,18.17,18.15,18.15,71400.0,10.81,10.8159,10.804,10.804,71400.0
2007-09-28 15:55:00,18.15,18.16,18.14,18.15,135800.0,10.804,10.81,10.7981,10.804,135800.0
2007-10-01 09:30:00,18.29,18.3,18.2,18.29,83000.0,10.8873,10.8933,10.8338,10.8873,83000.0
2007-10-01 09:35:00,18.29,18.33,18.29,18.32,47800.0,10.8873,10.9112,10.8873,10.9052,47800.0
2007-10-01 09:40:00,18.33,18.38,18.31,18.35,89200.0,10.9112,10.9409,10.8993,10.9231,89200.0
2007-10-01 09:45:00,18.35,18.36,18.35,18.36,28800.0,10.9231,10.929,10.9231,10.929,28800.0
2007-10-01 09:50:00,18.36,18.39,18.35,18.36,28800.0,10.929,10.9469,10.9231,10.929,28800.0
2007-10-01 09:55:00,18.36,18.41,18.36,18.39,42800.0,10.929,10.9588,10.929,10.9469,42800.0
2007-10-01 10:00:00,18.4,18.42,18.39,18.42,57400.0,10.9528,10.9647,10.9469,10.9647,57400.0
2007-10-01 10:05:00,18.42,18.43,18.41,18.42,51000.0,10.9647,10.9707,10.9588,10.9647,51000.0
2007-10-01 10:10:00,18.42,18.43,18.4,18.42,34000.0,10.9647,10.9707,10.9528,10.9647,34000.0
2007-10-01 10:15:00,18.42,18.44,18.42,18.42,60200.0,10.9647,10.9766,10.9647,10.9647,60200.0
2007-10-01 10:20:00,18.44,18.47,18.42,18.46,47800.0,10.9766,10.9945,10.9647,10.9885,47800.0
2007-10-01 10:25:00,18.46,18.46,18.44,18.46,46200.0,10.9885,10.9885,10.9766,10.9885,46200.0
2007-10-01 10:30:00,18.46,18.48,18.45,18.48,35200.0,10.9885,11.0004,10.9826,11.0004,35200.0
2007-10-01 10:35:00,18.47,18.48,18.47,18.48,52400.0,10.9945,11.0004,10.9945,11.0004,52400.0
2007-10-01 10:40:00,18.48,18.48,18.43,18.43,24400.0,11.0004,11.0004,10.9707,10.9707,24400.0
2007-10-01 10:45:00,18.45,18.45,18.43,18.43,39800.0,10.9826,10.9826,10.9707,10.9707,39800.0
2007-10-01 10:50:00,18.43,18.44,18.43,18.43,39400.0,10.9707,10.9766,10.9707,10.9707,39400.0
2007-10-01 10:55:00,18.44,18.44,18.42,18.43,23400.0,10.9766,10.9766,10.9647,10.9707,23400.0
2007-10-01 11:00:00,18.43,18.43,18.42,18.42,20600.0,10.9707,10.9707,10.9647,10.9647,20600.0
2007-10-01 11:05:00,18.43,18.48,18.42,18.48,24000.0,10.9707,11.0004,10.9647,11.0004,24000.0
2007-10-01 11:10:00,18.48,18.5,18.48,18.49,18000.0,11.0004,11.0124,11.0004,11.0064,18000.0
2007-10-01 11:15:00,18.49,18.49,18.48,18.48,19200.0,11.0064,11.0064,11.0004,11.0004,19200.0
2007-10-01 11:20:00,18.49,18.49,18.47,18.47,20200.0,11.0064,11.0064,10.9945,10.9945,20200.0
2007-10-01 11:25:00,18.47,18.48,18.46,18.47,15800.0,10.9945,11.0004,10.9885,10.9945,15800.0
2007-10-01 11:30:00,18.48,18.5,18.47,18.5,52800.0,11.0004,11.0124,10.9945,11.0124,52800.0
2007-10-01 11:35:00,18.5,18.5,18.5,18.5,177400.0,11.0124,11.0124,11.0124,11.0124,177400.0
2007-10-01 11:40:00,18.5,18.5,18.5,18.5,19600.0,11.0124,11.0124,11.0124,11.0124,19600.0
2007-10-01 11:45:00,18.5,18.5,18.5,18.5,95400.0,11.0124,11.0124,11.0124,11.0124,95400.0
2007-10-01 11:50:00,18.5,18.52,18.5,18.52,37000.0,11.0124,11.0243,11.0124,11.0243,37000.0
2007-10-01 11:55:00,18.52,18.52,18.52,18.52,15000.0,11.0243,11.0243,11.0243,11.0243,15000.0
2007-10-01 12:00:00,18.52,18.52,18.5,18.5,12200.0,11.0243,11.0243,11.0124,11.0124,12200.0
2007-10-01 12:05:00,18.51,18.51,18.5,18.5,11200.0,11.0183,11.0183,11.0124,11.0124,11200.0
2007-10-01 12:10:00,18.51,18.51,18.5,18.5,11200.0,11.0183,11.0183,11.0124,11.0124,11200.0
2007-10-01 12:15:00,18.5,18.53,18.5,18.53,22800.0,11.0124,11.0302,11.0124,11.0302,22800.0
2007-10-01 12:20:00,18.53,18.55,18.53,18.55,41000.0,11.0302,11.0421,11.0302,11.0421,41000.0
2007-10-01 12:25:00,18.55,18.56,18.55,18.56,13400.0,11.0421,11.0481,11.0421,11.0481,13400.0
2007-10-01 12:30:00,18.55,18.55,18.52,18.52,26800.0,11.0421,11.0421,11.0243,11.0243,26800.0
2007-10-01 12:35:00,18.52,18.52,18.51,18.51,8200.0,11.0243,11.0243,11.0183,11.0183,8200.0
2007-10-01 12:40:00,18.52,18.52,18.49,18.49,24400.0,11.0243,11.0243,11.0064,11.0064,24400.0
2007-10-01 12:45:00,18.49,18.5,18.49,18.5,9200.0,11.0064,11.0124,11.0064,11.0124,9200.0
2007-10-01 12:50:00,18.5,18.51,18.49,18.51,28000.0,11.0124,11.0183,11.0064,11.0183,28000.0
2007-10-01 12:55:00,18.51,18.52,18.5,18.5,17600.0,11.0183,11.0243,11.0124,11.0124,17600.0
2007-10-01 13:00:00,18.5,18.5,18.49,18.49,10200.0,11.0124,11.0124,11.0064,11.0064,10200.0
2007-10-01 13:05:00,18.49,18.49,18.47,18.47,29800.0,11.0064,11.0064,10.9945,10.9945,29800.0
2007-10-01 13:10:00,18.47,18.49,18.47,18.48,45600.0,10.9945,11.0064,10.9945,11.0004,45600.0
2007-10-01 13:15:00,18.48,18.48,18.47,18.47,14200.0,11.0004,11.0004,10.9945,10.9945,14200.0
2007-10-01 13:20:00,18.47,18.48,18.47,18.48,37200.0,10.9945,11.0004,10.9945,11.0004,37200.0
2007-10-01 13:25:00,18.48,18.5,18.48,18.5,28600.0,11.0004,11.0124,11.0004,11.0124,28600.0
2007-10-01 13:30:00,18.5,18.5,18.49,18.49,24800.0,11.0124,11.0124,11.0064,11.0064,24800.0
2007-10-01 13:35:00,18.49,18.49,18.48,18.49,18200.0,11.0064,11.0064,11.0004,11.0064,18200.0
2007-10-01 13:40:00,18.49,18.49,18.48,18.49,26000.0,11.0064,11.0064,11.0004,11.0064,26000.0
2007-10-01 13:45:00,18.48,18.48,18.47,18.48,12600.0,11.0004,11.0004,10.9945,11.0004,12600.0
2007-10-01 13:50:00,18.48,18.48,18.47,18.48,9800.0,11.0004,11.0004,10.9945,11.0004,9800.0
2007-10-01 13:55:00,18.48,18.48,18.46,18.46,33400.0,11.0004,11.0004,10.9885,10.9885,33400.0
2007-10-01 14:00:00,18.46,18.49,18.46,18.48,40200.0,10.9885,11.0064,10.9885,11.0004,40200.0
2007-10-01 14:05:00,18.49,18.49,18.47,18.49,55000.0,11.0064,11.0064,10.9945,11.0064,55000.0
2007-10-01 14:10:00,18.49,18.49,18.47,18.48,36000.0,11.0064,11.0064,10.9945,11.0004,36000.0
2007-10-01 14:15:00,18.48,18.48,18.43,18.47,50000.0,11.0004,11.0004,10.9707,10.9945,50000.0
2007-10-01 14:20:00,18.48,18.48,18.48,18.48,41400.0,11.0004,11.0004,11.0004,11.0004,41400.0
2007-10-01 14:25:00,18.48,18.49,18.48,18.48,50000.0,11.0004,11.0064,11.0004,11.0004,50000.0
2007-10-01 14:30:00,18.48,18.49,18.47,18.47,58000.0,11.0004,11.0064,10.9945,10.9945,58000.0
2007-10-01 14:35:00,18.47,18.49,18.47,18.49,37400.0,10.9945,11.0064,10.9945,11.0064,37400.0
2007-10-01 14:40:00,18.49,18.52,18.49,18.5,19400.0,11.0064,11.0243,11.0064,11.0124,19400.0
2007-10-01 14:45:00,18.5,18.54,18.5,18.53,28600.0,11.0124,11.0362,11.0124,11.0302,28600.0
2007-10-01 14:50:00,18.54,18.56,18.54,18.56,44000.0,11.0362,11.0481,11.0362,11.0481,44000.0
2007-10-01 14:55:00,18.56,18.56,18.54,18.55,19400.0,11.0481,11.0481,11.0362,11.0421,19400.0
2007-10-01 15:00:00,18.55,18.56,18.54,18.55,20200.0,11.0421,11.0481,11.0362,11.0421,20200.0
2007-10-01 15:05:00,18.55,18.55,18.48,18.49,161200.0,11.0421,11.0421,11.0004,11.0064,161200.0
2007-10-01 15:10:00,18.49,18.49,18.47,18.47,38200.0,11.0064,11.0064,10.9945,10.9945,38200.0
2007-10-01 15:15:00,18.48,18.5,18.47,18.49,53800.0,11.0004,11.0124,10.9945,11.0064,53800.0
2007-10-01 15:20:00,18.49,18.49,18.47,18.47,32400.0,11.0064,11.0064,10.9945,10.9945,32400.0
2007-10-01 15:25:00,18.47,18.47,18.45,18.47,39400.0,10.9945,10.9945,10.9826,10.9945,39400.0
2007-10-01 15:30:00,18.47,18.47,18.43,18.43,42200.0,10.9945,10.9945,10.9707,10.9707,42200.0
2007-10-01 15:35:00,18.43,18.43,18.42,18.42,29200.0,10.9707,10.9707,10.9647,10.9647,29200.0
2007-10-01 15:40:00,18.42,18.43,18.39,18.4,42000.0,10.9647,10.9707,10.9469,10.9528,42000.0
2007-10-01 15:45:00,18.4,18.43,18.39,18.43,51200.0,10.9528,10.9707,10.9469,10.9707,51200.0
2007-10-01 15:50:00,18.43,18.5,18.43,18.49,360800.0,10.9707,11.0124,10.9707,11.0064,360800.0
2007-10-01 15:55:00,18.48,18.49,18.46,18.48,120800.0,11.0004,11.0064,10.9885,11.0004,120800.0
2007-10-02 09:30:00,18.42,18.57,18.41,18.55,45200.0,10.9647,11.054,10.9588,11.0421,45200.0
2007-10-02 09:35:00,18.56,18.57,18.52,18.55,26200.0,11.0481,11.054,11.0243,11.0421,26200.0
2007-10-02 09:40:00,18.55,18.56,18.5,18.52,25000.0,11.0421,11.0481,11.0124,11.0243,25000.0
2007-10-02 09:45:00,18.5,18.52,18.48,18.49,24400.0,11.0124,11.0243,11.0004,11.0064,24400.0
2007-10-02 09:50:00,18.49,18.5,18.46,18.46,24800.0,11.0064,11.0124,10.9885,10.9885,24800.0
2007-10-02 09:55:00,18.45,18.49,18.44,18.49,20400.0,10.9826,11.0064,10.9766,11.0064,20400.0
2007-10-02 10:00:00,18.49,18.49,18.42,18.43,39800.0,11.0064,11.0064,10.9647,10.9707,39800.0
2007-10-02 10:05:00,18.42,18.44,18.42,18.44,14000.0,10.9647,10.9766,10.9647,10.9766,14000.0
2007-10-02 10:10:00,18.45,18.49,18.45,18.48,31000.0,10.9826,11.0064,10.9826,11.0004,31000.0
2007-10-02 10:15:00,18.49,18.5,18.48,18.48,21400.0,11.0064,11.0124,11.0004,11.0004,21400.0
2007-10-02 10:20:00,18.49,18.49,18.42,18.42,22600.0,11.0064,11.0064,10.9647,10.9647,22600.0
2007-10-02 10:25:00,18.43,18.43,18.43,18.43,15800.0,10.9707,10.9707,10.9707,10.9707,15800.0
2007-10-02 10:30:00,18.43,18.43,18.42,18.42,20200.0,10.9707,10.9707,10.9647,10.9647,20200.0
2007-10-02 10:35:00,18.42,18.43,18.42,18.42,16600.0,10.9647,10.9707,10.9647,10.9647,16600.0
2007-10-02 10:40:00,18.42,18.43,18.41,18.42,11400.0,10.9647,10.9707,10.9588,10.9647,11400.0
2007-10-02 10:45:00,18.42,18.43,18.42,18.43,16600.0,10.9647,10.9707,10.9647,10.9707,16600.0
2007-10-02 10:50:00,18.42,18.46,18.42,18.46,23200.0,10.9647,10.9885,10.9647,10.9885,23200.0
2007-10-02 10:55:00,18.46,18.5,18.46,18.5,5800.0,10.9885,11.0124,10.9885,11.0124,5800.0
2007-10-02 11:00:00,18.5,18.5,18.43,18.45,28600.0,11.0124,11.0124,10.9707,10.9826,28600.0
2007-10-02 11:05:00,18.45,18.45,18.42,18.42,18800.0,10.9826,10.9826,10.9647,10.9647,18800.0
2007-10-02 11:10:00,18.42,18.45,18.42,18.43,15200.0,10.9647,10.9826,10.9647,10.9707,15200.0
2007-10-02 11:15:00,18.44,18.44,18.42,18.42,9800.0,10.9766,10.9766,10.9647,10.9647,9800.0
2007-10-02 11:20:00,18.42,18.43,18.42,18.42,10000.0,10.9647,10.9707,10.9647,10.9647,10000.0
2007-10-02 11:25:00,18.42,18.43,18.42,18.43,13600.0,10.9647,10.9707,10.9647,10.9707,13600.0
2007-10-02 11:30:00,18.43,18.47,18.43,18.47,17600.0,10.9707,10.9945,10.9707,10.9945,17600.0
2007-10-02 11:35:00,18.48,18.49,18.45,18.45,51200.0,11.0004,11.0064,10.9826,10.9826,51200.0
2007-10-02 11:40:00,18.45,18.49,18.45,18.48,20400.0,10.9826,11.0064,10.9826,11.0004,20400.0
2007-10-02 11:45:00,18.49,18.5,18.49,18.5,6600.0,11.0064,11.0124,11.0064,11.0124,6600.0
2007-10-02 11:50:00,18.49,18.49,18.48,18.48,20800.0,11.0064,11.0064,11.0004,11.0004,20800.0
2007-10-02 11:55:00,18.48,18.48,18.48,18.48,10600.0,11.0004,11.0004,11.0004,11.0004,10600.0
2007-10-02 12:00:00,18.48,18.48,18.48,18.48,21600.0,11.0004,11.0004,11.0004,11.0004,21600.0
2007-10-02 12:05:00,18.48,18.48,18.48,18.48,6400.0,11.0004,11.0004,11.0004,11.0004,6400.0
2007-10-02 12:10:00,18.48,18.48,18.48,18.48,7600.0,11.0004,11.0004,11.0004,11.0004,7600.0
2007-10-02 12:15:00,18.48,18.48,18.48,18.48,16600.0,11.0004,11.0004,11.0004,11.0004,16600.0
2007-10-02 12:20:00,18.48,18.49,18.48,18.48,62800.0,11.0004,11.0064,11.0004,11.0004,62800.0
2007-10-02 12:25:00,18.48,18.49,18.46,18.48,140600.0,11.0004,11.0064,10.9885,11.0004,140600.0
2007-10-02 12:30:00,18.47,18.47,18.42,18.43,58000.0,10.9945,10.9945,10.9647,10.9707,58000.0
2007-10-02 12:35:00,18.43,18.45,18.43,18.44,17000.0,10.9707,10.9826,10.9707,10.9766,17000.0
2007-10-02 12:40:00,18.44,18.45,18.42,18.42,38000.0,10.9766,10.9826,10.9647,10.9647,38000.0
2007-10-02 12:45:00,18.42,18.43,18.42,18.43,20800.0,10.9647,10.9707,10.9647,10.9707,20800.0
2007-10-02 12:50:00,18.44,18.45,18.41,18.41,50800.0,10.9766,10.9826,10.9588,10.9588,50800.0
2007-10-02 12:55:00,18.42,18.43,18.42,18.43,3400.0,10.9647,10.9707,10.9647,10.9707,3400.0
2007-10-02 13:00:00,18.42,18.43,18.42,18.43,28200.0,10.9647,10.9707,10.9647,10.9707,28200.0
2007-10-02 13:05:00,18.43,18.43,18.43,18.43,13400.0,10.9707,10.9707,10.9707,10.9707,13400.0
2007-10-02 13:10:00,18.43,18.43,18.43,18.43,9000.0,10.9707,10.9707,10.9707,10.9707,9000.0
2007-10-02 13:15:00,18.43,18.43,18.42,18.42,9800.0,10.9707,10.9707,10.9647,10.9647,9800.0
2007-10-02 13:20:00,18.42,18.42,18.42,18.42,8000.0,10.9647,10.9647,10.9647,10.9647,8000.0
2007-10-02 13:25:00,18.42,18.43,18.41,18.41,29800.0,10.9647,10.9707,10.9588,10.9588,29800.0
2007-10-02 13:30:00,18.41,18.42,18.41,18.42,63400.0,10.9588,10.9647,10.9588,10.9647,63400.0
2007-10-02 13:35:00,18.42,18.42,18.41,18.42,7000.0,10.9647,10.9647,10.9588,10.9647,7000.0
2007-10-02 13:40:00,18.42,18.43,18.42,18.43,12400.0,10.9647,10.9707,10.9647,10.9707,12400.0
2007-10-02 13:45:00,18.43,18.43,18.42,18.43,18400.0,10.9707,10.9707,10.9647,10.9707,18400.0
2007-10-02 13:50:00,18.43,18.45,18.42,18.45,21400.0,10.9707,10.9826,10.9647,10.9826,21400.0
2007-10-02 13:55:00,18.45,18.47,18.45,18.47,24000.0,10.9826,10.9945,10.9826,10.9945,24000.0
2007-10-02 14:00:00,18.47,18.47,18.46,18.46,12800.0,10.9945,10.9945,10.9885,10.9885,12800.0
2007-10-02 14:05:00,18.47,18.47,18.46,18.46,6400.0,10.9945,10.9945,10.9885,10.9885,6400.0
2007-10-02 14:10:00,18.47,18.47,18.45,18.45,21600.0,10.9945,10.9945,10.9826,10.9826,21600.0
2007-10-02 14:15:00,18.45,18.46,18.45,18.45,24800.0,10.9826,10.9885,10.9826,10.9826,24800.0
2007-10-02 14:20:00,18.45,18.46,18.45,18.45,20600.0,10.9826,10.9885,10.9826,10.9826,20600.0
2007-10-02 14:25:00,18.45,18.47,18.45,18.46,9800.0,10.9826,10.9945,10.9826,10.9885,9800.0
2007-10-02 14:30:00,18.46,18.48,18.46,18.48,11800.0,10.9885,11.0004,10.9885,11.0004,11800.0
2007-10-02 14:35:00,18.47,18.49,18.47,18.49,26200.0,10.9945,11.0064,10.9945,11.0064,26200.0
2007-10-02 14:40:00,18.49,18.49,18.48,18.48,21800.0,11.0064,11.0064,11.0004,11.0004,21800.0
2007-10-02 14:45:00,18.48,18.49,18.48,18.48,12600.0,11.0004,11.0064,11.0004,11.0004,12600.0
2007-10-02 14:50:00,18.48,18.49,18.47,18.47,42600.0,11.0004,11.0064,10.9945,10.9945,42600.0
2007-10-02 14:55:00,18.48,18.48,18.45,18.46,92000.0,11.0004,11.0004,10.9826,10.9885,92000.0
2007-10-02 15:00:00,18.46,18.46,18.45,18.46,34800.0,10.9885,10.9885,10.9826,10.9885,34800.0
2007-10-02 15:05:00,18.46,18.47,18.45,18.46,47600.0,10.9885,10.9945,10.9826,10.9885,47600.0
2007-10-02 15:10:00,18.46,18.46,18.44,18.44,34200.0,10.9885,10.9885,10.9766,10.9766,34200.0
2007-10-02 15:15:00,18.44,18.46,18.44,18.46,42000.0,10.9766,10.9885,10.9766,10.9885,42000.0
2007-10-02 15:20:00,18.45,18.46,18.45,18.45,18600.0,10.9826,10.9885,10.9826,10.9826,18600.0
2007-10-02 15:25:00,18.45,18.46,18.45,18.45,24000.0,10.9826,10.9885,10.9826,10.9826,24000.0
2007-10-02 15:30:00,18.44,18.45,18.44,18.45,20000.0,10.9766,10.9826,10.9766,10.9826,20000.0
2007-10-02 15:35:00,18.45,18.45,18.43,18.44,50400.0,10.9826,10.9826,10.9707,10.9766,50400.0
2007-10-02 15:40:00,18.44,18.45,18.43,18.45,49600.0,10.9766,10.9826,10.9707,10.9826,49600.0
2007-10-02 15:45:00,18.45,18.46,18.44,18.46,59600.0,10.9826,10.9885,10.9766,10.9885,59600.0
2007-10-02 15:50:00,18.46,18.48,18.45,18.46,63800.0,10.9885,11.0004,10.9826,10.9885,63800.0
2007-10-02 15:55:00,18.46,18.46,18.42,18.45,287800.0,10.9885,10.9885,10.9647,10.9826,287800.0
2007-10-03 09:30:00,18.39,18.43,18.39,18.42,103800.0,10.9469,10.9707,10.9469,10.9647,103800.0
2007-10-03 09:35:00,18.41,18.44,18.41,18.43,18400.0,10.9588,10.9766,10.9588,10.9707,18400.0
2007-10-03 09:40:00,18.43,18.46,18.43,18.46,175600.0,10.9707,10.9885,10.9707,10.9885,175600.0
2007-10-03 09:45:00,18.46,18.46,18.43,18.43,35600.0,10.9885,10.9885,10.9707,10.9707,35600.0
2007-10-03 09:50:00,18.43,18.45,18.43,18.43,74800.0,10.9707,10.9826,10.9707,10.9707,74800.0
2007-10-03 09:55:00,18.43,18.45,18.43,18.44,24800.0,10.9707,10.9826,10.9707,10.9766,24800.0
2007-10-03 10:00:00,18.45,18.45,18.43,18.43,52000.0,10.9826,10.9826,10.9707,10.9707,52000.0
2007-10-03 10:05:00,18.43,18.45,18.43,18.45,29800.0,10.9707,10.9826,10.9707,10.9826,29800.0
2007-10-03 10:10:00,18.45,18.47,18.45,18.46,18000.0,10.9826,10.9945,10.9826,10.9885,18000.0
2007-10-03 10:15:00,18.46,18.48,18.46,18.48,68000.0,10.9885,11.0004,10.9885,11.0004,68000.0
2007-10-03 10:20:00,18.48,18.51,18.48,18.49,44800.0,11.0004,11.0183,11.0004,11.0064,44800.0
2007-10-03 10:25:00,18.49,18.52,18.49,18.51,24600.0,11.0064,11.0243,11.0064,11.0183,24600.0
2007-10-03 10:30:00,18.51,18.54,18.51,18.54,28000.0,11.0183,11.0362,11.0183,11.0362,28000.0
2007-10-03 10:35:00,18.54,18.54,18.5,18.5,95400.0,11.0362,11.0362,11.0124,11.0124,95400.0
2007-10-03 10:40:00,18.5,18.52,18.5,18.5,13200.0,11.0124,11.0243,11.0124,11.0124,13200.0
2007-10-03 10:45:00,18.5,18.51,18.5,18.5,15400.0,11.0124,11.0183,11.0124,11.0124,15400.0
2007-10-03 10:50:00,18.5,18.5,18.5,18.5,20800.0,11.0124,11.0124,11.0124,11.0124,20800.0
2007-10-03 10:55:00,18.5,18.5,18.49,18.5,42200.0,11.0124,11.0124,11.0064,11.0124,42200.0
2007-10-03 11:00:00,18.5,18.5,18.49,18.49,28800.0,11.0124,11.0124,11.0064,11.0064,28800.0
2007-10-03 11:05:00,18.49,18.5,18.49,18.49,29600.0,11.0064,11.0124,11.0064,11.0064,29600.0
2007-10-03 11:10:00,18.49,18.49,18.48,18.49,25000.0,11.0064,11.0064,11.0004,11.0064,25000.0
2007-10-03 11:15:00,18.49,18.49,18.48,18.49,25400.0,11.0064,11.0064,11.0004,11.0064,25400.0
2007-10-03 11:20:00,18.49,18.52,18.49,18.5,30600.0,11.0064,11.0243,11.0064,11.0124,30600.0
2007-10-03 11:25:00,18.5,18.52,18.49,18.52,35000.0,11.0124,11.0243,11.0064,11.0243,35000.0
2007-10-03 11:30:00,18.52,18.54,18.5,18.5,26400.0,11.0243,11.0362,11.0124,11.0124,26400.0
2007-10-03 11:35:00,18.5,18.5,18.48,18.5,16800.0,11.0124,11.0124,11.0004,11.0124,16800.0
2007-10-03 11:40:00,18.5,18.52,18.49,18.5,15400.0,11.0124,11.0243,11.0064,11.0124,15400.0
2007-10-03 11:45:00,18.5,18.5,18.46,18.47,31000.0,11.0124,11.0124,10.9885,10.9945,31000.0
2007-10-03 11:50:00,18.48,18.48,18.46,18.46,23400.0,11.0004,11.0004,10.9885,10.9885,23400.0
2007-10-03 11:55:00,18.45,18.46,18.43,18.43,11400.0,10.9826,10.9885,10.9707,10.9707,11400.0
2007-10-03 12:00:00,18.43,18.43,18.41,18.42,24800.0,10.9707,10.9707,10.9588,10.9647,24800.0
2007-10-03 12:05:00,18.42,18.42,18.41,18.42,32200.0,10.9647,10.9647,10.9588,10.9647,32200.0
2007-10-03 12:10:00,18.42,18.42,18.41,18.41,10600.0,10.9647,10.9647,10.9588,10.9588,10600.0
2007-10-03 12:15:00,18.41,18.43,18.41,18.42,18400.0,10.9588,10.9707,10.9588,10.9647,18400.0
2007-10-03 12:20:00,18.42,18.42,18.41,18.42,9200.0,10.9647,10.9647,10.9588,10.9647,9200.0
2007-10-03 12:25:00,18.41,18.42,18.41,18.42,10800.0,10.9588,10.9647,10.9588,10.9647,10800.0
2007-10-03 12:30:00,18.42,18.42,18.41,18.42,9200.0,10.9647,10.9647,10.9588,10.9647,9200.0
2007-10-03 12:35:00,18.41,18.42,18.4,18.4,51800.0,10.9588,10.9647,10.9528,10.9528,51800.0
2007-10-03 12:40:00,18.4,18.4,18.4,18.4,19400.0,10.9528,10.9528,10.9528,10.9528,19400.0
2007-10-03 12:45:00,18.4,18.41,18.4,18.41,8600.0,10.9528,10.9588,10.9528,10.9588,8600.0
2007-10-03 12:50:00,18.41,18.43,18.41,18.43,3200.0,10.9588,10.9707,10.9588,10.9707,3200.0
2007-10-03 12:55:00,18.42,18.43,18.42,18.43,4400.0,10.9647,10.9707,10.9647,10.9707,4400.0
2007-10-03 13:00:00,18.43,18.43,18.42,18.42,12200.0,10.9707,10.9707,10.9647,10.9647,12200.0
2007-10-03 13:05:00,18.42,18.42,18.37,18.37,21600.0,10.9647,10.9647,10.935,10.935,21600.0
2007-10-03 13:10:00,18.37,18.37,18.31,18.32,39400.0,10.935,10.935,10.8993,10.9052,39400.0
2007-10-03 13:15:00,18.31,18.32,18.31,18.31,19400.0,10.8993,10.9052,10.8993,10.8993,19400.0
2007-10-03 13:20:00,18.31,18.33,18.31,18.33,23800.0,10.8993,10.9112,10.8993,10.9112,23800.0
2007-10-03 13:25:00,18.33,18.34,18.33,18.34,2200.0,10.9112,10.9171,10.9112,10.9171,2200.0
2007-10-03 13:30:00,18.34,18.36,18.34,18.36,9600.0,10.9171,10.929,10.9171,10.929,9600.0
2007-10-03 13:35:00,18.36,18.36,18.36,18.36,6600.0,10.929,10.929,10.929,10.929,6600.0
2007-10-03 13:40:00,18.36,18.36,18.35,18.36,4600.0,10.929,10.929,10.9231,10.929,4600.0
2007-10-03 13:45:00,18.35,18.35,18.33,18.33,16400.0,10.9231,10.9231,10.9112,10.9112,16400.0
2007-10-03 13:50:00,18.33,18.34,18.33,18.33,8000.0,10.9112,10.9171,10.9112,10.9112,8000.0
2007-10-03 13:55:00,18.33,18.33,18.33,18.33,18400.0,10.9112,10.9112,10.9112,10.9112,18400.0
2007-10-03 14:00:00,18.33,18.33,18.33,18.33,36800.0,10.9112,10.9112,10.9112,10.9112,36800.0
2007-10-03 14:05:00,18.33,18.34,18.3,18.3,52400.0,10.9112,10.9171,10.8933,10.8933,52400.0
2007-10-03 14:10:00,18.31,18.33,18.31,18.31,23200.0,10.8993,10.9112,10.8993,10.8993,23200.0
2007-10-03 14:15:00,18.31,18.31,18.3,18.31,13200.0,10.8993,10.8993,10.8933,10.8993,13200.0
2007-10-03 14:20:00,18.3,18.31,18.3,18.3,8600.0,10.8933,10.8993,10.8933,10.8933,8600.0
2007-10-03 14:25:00,18.3,18.32,18.3,18.31,14000.0,10.8933,10.9052,10.8933,10.8993,14000.0
2007-10-03 14:30:00,18.31,18.31,18.29,18.29,72400.0,10.8993,10.8993,10.8873,10.8873,72400.0
2007-10-03 14:35:00,18.29,18.3,18.28,18.29,23800.0,10.8873,10.8933,10.8814,10.8873,23800.0
2007-10-03 14:40:00,18.3,18.31,18.29,18.31,18200.0,10.8933,10.8993,10.8873,10.8993,18200.0
2007-10-03 14:45:00,18.31,18.31,18.28,18.29,29800.0,10.8993,10.8993,10.8814,10.8873,29800.0
2007-10-03 14:50:00,18.28,18.28,18.26,18.27,37000.0,10.8814,10.8814,10.8695,10.8754,37000.0
2007-10-03 14:55:00,18.27,18.29,18.27,18.29,16400.0,10.8754,10.8873,10.8754,10.8873,16400.0
2007-10-03 15:00:00,18.29,18.31,18.29,18.3,37000.0,10.8873,10.8993,10.8873,10.8933,37000.0
2007-10-03 15:05:00,18.31,18.34,18.31,18.33,35400.0,10.8993,10.9171,10.8993,10.9112,35400.0
2007-10-03 15:10:00,18.33,18.35,18.33,18.35,170600.0,10.9112,10.9231,10.9112,10.9231,170600.0
2007-10-03 15:15:00,18.36,18.36,18.34,18.35,21600.0,10.929,10.929,10.9171,10.9231,21600.0
2007-10-03 15:20:00,18.35,18.36,18.35,18.36,18000.0,10.9231,10.929,10.9231,10.929,18000.0
2007-10-03 15:25:00,18.36,18.36,18.35,18.35,10000.0,10.929,10.929,10.9231,10.9231,10000.0
2007-10-03 15:30:00,18.36,18.36,18.35,18.36,29800.0,10.929,10.929,10.9231,10.929,29800.0
2007-10-03 15:35:00,18.36,18.37,18.35,18.36,36000.0,10.929,10.935,10.9231,10.929,36000.0
2007-10-03 15:40:00,18.36,18.36,18.32,18.32,39600.0,10.929,10.929,10.9052,10.9052,39600.0
2007-10-03 15:45:00,18.32,18.32,18.3,18.3,46800.0,10.9052,10.9052,10.8933,10.8933,46800.0
2007-10-03 15:50:00,18.3,18.35,18.29,18.35,98200.0,10.8933,10.9231,10.8873,10.9231,98200.0
2007-10-03 15:55:00,18.35,18.4,18.35,18.36,171000.0,10.9231,10.9528,10.9231,10.929,171000.0
2007-10-04 09:30:00,18.31,18.41,18.31,18.32,86400.0,10.8993,10.9588,10.8993,10.9052,86400.0
2007-10-04 09:35:00,18.32,18.32,18.3,18.32,31600.0,10.9052,10.9052,10.8933,10.9052,31600.0
2007-10-04 09:40:00,18.32,18.33,18.32,18.32,32600.0,10.9052,10.9112,10.9052,10.9052,32600.0
2007-10-04 09:45:00,18.32,18.32,18.25,18.27,43000.0,10.9052,10.9052,10.8635,10.8754,43000.0
2007-10-04 09:50:00,18.28,18.28,18.24,18.24,23400.0,10.8814,10.8814,10.8576,10.8576,23400.0
2007-10-04 09:55:00,18.24,18.24,18.21,18.21,28600.0,10.8576,10.8576,10.8397,10.8397,28600.0
2007-10-04 10:00:00,18.21,18.24,18.21,18.21,39800.0,10.8397,10.8576,10.8397,10.8397,39800.0
2007-10-04 10:05:00,18.21,18.25,18.21,18.25,34000.0,10.8397,10.8635,10.8397,10.8635,34000.0
2007-10-04 10:10:00,18.24,18.26,18.24,18.25,19000.0,10.8576,10.8695,10.8576,10.8635,19000.0
2007-10-04 10:15:00,18.26,18.27,18.25,18.25,12000.0,10.8695,10.8754,10.8635,10.8635,12000.0
2007-10-04 10:20:00,18.25,18.28,18.25,18.26,9200.0,10.8635,10.8814,10.8635,10.8695,9200.0
2007-10-04 10:25:00,18.26,18.28,18.26,18.27,25200.0,10.8695,10.8814,10.8695,10.8754,25200.0
2007-10-04 10:30:00,18.26,18.28,18.26,18.27,33000.0,10.8695,10.8814,10.8695,10.8754,33000.0
2007-10-04 10:35:00,18.27,18.28,18.25,18.28,64400.0,10.8754,10.8814,10.8635,10.8814,64400.0
2007-10-04 10:40:00,18.28,18.31,18.28,18.31,27600.0,10.8814,10.8993,10.8814,10.8993,27600.0
2007-10-04 10:45:00,18.31,18.35,18.31,18.34,28000.0,10.8993,10.9231,10.8993,10.9171,28000.0
2007-10-04 10:50:00,18.34,18.38,18.34,18.37,19000.0,10.9171,10.9409,10.9171,10.935,19000.0
2007-10-04 10:55:00,18.38,18.38,18.34,18.34,24000.0,10.9409,10.9409,10.9171,10.9171,24000.0
2007-10-04 11:00:00,18.34,18.34,18.32,18.33,60000.0,10.9171,10.9171,10.9052,10.9112,60000.0
2007-10-04 11:05:00,18.33,18.33,18.3,18.3,14000.0,10.9112,10.9112,10.8933,10.8933,14000.0
2007-10-04 11:10:00,18.3,18.3,18.27,18.27,28600.0,10.8933,10.8933,10.8754,10.8754,28600.0
2007-10-04 11:15:00,18.27,18.28,18.25,18.25,12400.0,10.8754,10.8814,10.8635,10.8635,12400.0
2007-10-04 11:20:00,18.25,18.25,18.25,18.25,9000.0,10.8635,10.8635,10.8635,10.8635,9000.0
2007-10-04 11:25:00,18.25,18.25,18.25,18.25,7200.0,10.8635,10.8635,10.8635,10.8635,7200.0
2007-10-04 11:30:00,18.25,18.29,18.25,18.28,33600.0,10.8635,10.8873,10.8635,10.8814,33600.0
2007-10-04 11:35:00,18.28,18.3,18.27,18.29,28800.0,10.8814,10.8933,10.8754,10.8873,28800.0
2007-10-04 11:40:00,18.29,18.29,18.28,18.29,19200.0,10.8873,10.8873,10.8814,10.8873,19200.0
2007-10-04 11:45:00,18.3,18.3,18.29,18.29,5800.0,10.8933,10.8933,10.8873,10.8873,5800.0
2007-10-04 11:50:00,18.29,18.29,18.28,18.29,6400.0,10.8873,10.8873,10.8814,10.8873,6400.0
2007-10-04 11:55:00,18.29,18.3,18.29,18.29,2400.0,10.8873,10.8933,10.8873,10.8873,2400.0
2007-10-04 12:00:00,18.29,18.3,18.29,18.29,13000.0,10.8873,10.8933,10.8873,10.8873,13000.0
2007-10-04 12:05:00,18.29,18.29,18.28,18.29,17200.0,10.8873,10.8873,10.8814,10.8873,17200.0
2007-10-04 12:10:00,18.29,18.29,18.25,18.25,26600.0,10.8873,10.8873,10.8635,10.8635,26600.0
2007-10-04 12:15:00,18.25,18.25,18.23,18.24,18600.0,10.8635,10.8635,10.8516,10.8576,18600.0
2007-10-04 12:20:00,18.24,18.24,18.23,18.24,14800.0,10.8576,10.8576,10.8516,10.8576,14800.0
2007-10-04 12:25:00,18.23,18.24,18.23,18.24,10800.0,10.8516,10.8576,10.8516,10.8576,10800.0
2007-10-04 12:30:00,18.24,18.27,18.23,18.27,23200.0,10.8576,10.8754,10.8516,10.8754,23200.0
2007-10-04 12:35:00,18.27,18.27,18.25,18.27,20000.0,10.8754,10.8754,10.8635,10.8754,20000.0
2007-10-04 12:40:00,18.27,18.27,18.26,18.26,4600.0,10.8754,10.8754,10.8695,10.8695,4600.0
2007-10-04 12:45:00,18.27,18.27,18.26,18.27,5000.0,10.8754,10.8754,10.8695,10.8754,5000.0
2007-10-04 12:50:00,18.26,18.27,18.26,18.27,20400.0,10.8695,10.8754,10.8695,10.8754,20400.0
2007-10-04 12:55:00,18.27,18.28,18.27,18.27,18600.0,10.8754,10.8814,10.8754,10.8754,18600.0
2007-10-04 13:00:00,18.27,18.28,18.27,18.27,5600.0,10.8754,10.8814,10.8754,10.8754,5600.0
2007-10-04 13:05:00,18.28,18.28,18.26,18.27,11200.0,10.8814,10.8814,10.8695,10.8754,11200.0
2007-10-04 13:10:00,18.27,18.28,18.26,18.27,13200.0,10.8754,10.8814,10.8695,10.8754,13200.0
2007-10-04 13:15:00,18.26,18.27,18.26,18.26,5000.0,10.8695,10.8754,10.8695,10.8695,5000.0
2007-10-04 13:20:00,18.26,18.26,18.25,18.25,18600.0,10.8695,10.8695,10.8635,10.8635,18600.0
2007-10-04 13:25:00,18.25,18.26,18.25,18.25,24000.0,10.8635,10.8695,10.8635,10.8635,24000.0
2007-10-04 13:30:00,18.25,18.25,18.25,18.25,11000.0,10.8635,10.8635,10.8635,10.8635,11000.0
2007-10-04 13:35:00,18.25,18.27,18.25,18.27,10600.0,10.8635,10.8754,10.8635,10.8754,10600.0
2007-10-04 13:40:00,18.27,18.27,18.26,18.27,8000.0,10.8754,10.8754,10.8695,10.8754,8000.0
2007-10-04 13:45:00,18.27,18.27,18.26,18.27,9400.0,10.8754,10.8754,10.8695,10.8754,9400.0
2007-10-04 13:50:00,18.26,18.27,18.26,18.27,6400.0,10.8695,10.8754,10.8695,10.8754,6400.0
2007-10-04 13:55:00,18.27,18.28,18.26,18.26,19600.0,10.8754,10.8814,10.8695,10.8695,19600.0
2007-10-04 14:00:00,18.26,18.26,18.25,18.25,12200.0,10.8695,10.8695,10.8635,10.8635,12200.0
2007-10-04 14:05:00,18.25,18.26,18.25,18.25,12200.0,10.8635,10.8695,10.8635,10.8635,12200.0
2007-10-04 14:10:00,18.26,18.26,18.25,18.26,12800.0,10.8695,10.8695,10.8635,10.8695,12800.0
2007-10-04 14:15:00,18.26,18.27,18.25,18.27,19000.0,10.8695,10.8754,10.8635,10.8754,19000.0
2007-10-04 14:20:00,18.26,18.26,18.25,18.25,8600.0,10.8695,10.8695,10.8635,10.8635,8600.0
2007-10-04 14:25:00,18.26,18.26,18.25,18.25,23000.0,10.8695,10.8695,10.8635,10.8635,23000.0
2007-10-04 14:30:00,18.25,18.26,18.25,18.25,12200.0,10.8635,10.8695,10.8635,10.8635,12200.0
2007-10-04 14:35:00,18.25,18.25,18.25,18.25,26600.0,10.8635,10.8635,10.8635,10.8635,26600.0
2007-10-04 14:40:00,18.25,18.25,18.23,18.23,42800.0,10.8635,10.8635,10.8516,10.8516,42800.0
2007-10-04 14:45:00,18.23,18.23,18.22,18.23,42200.0,10.8516,10.8516,10.8457,10.8516,42200.0
2007-10-04 14:50:00,18.22,18.23,18.22,18.22,4400.0,10.8457,10.8516,10.8457,10.8457,4400.0
2007-10-04 14:55:00,18.23,18.23,18.22,18.22,9800.0,10.8516,10.8516,10.8457,10.8457,9800.0
2007-10-04 15:00:00,18.22,18.22,18.21,18.21,20400.0,10.8457,10.8457,10.8397,10.8397,20400.0
2007-10-04 15:05:00,18.22,18.22,18.21,18.22,6200.0,10.8457,10.8457,10.8397,10.8457,6200.0
2007-10-04 15:10:00,18.21,18.22,18.2,18.21,56600.0,10.8397,10.8457,10.8338,10.8397,56600.0
2007-10-04 15:15:00,18.21,18.21,18.2,18.21,56400.0,10.8397,10.8397,10.8338,10.8397,56400.0
2007-10-04 15:20:00,18.21,18.23,18.21,18.23,36400.0,10.8397,10.8516,10.8397,10.8516,36400.0
2007-10-04 15:25:00,18.23,18.24,18.23,18.24,22800.0,10.8516,10.8576,10.8516,10.8576,22800.0
2007-10-04 15:30:00,18.24,18.26,18.24,18.26,32000.0,10.8576,10.8695,10.8576,10.8695,32000.0
2007-10-04 15:35:00,18.26,18.3,18.26,18.28,43800.0,10.8695,10.8933,10.8695,10.8814,43800.0
2007-10-04 15:40:00,18.29,18.29,18.27,18.28,31800.0,10.8873,10.8873,10.8754,10.8814,31800.0
2007-10-04 15:45:00,18.28,18.28,18.25,18.26,73600.0,10.8814,10.8814,10.8635,10.8695,73600.0
2007-10-04 15:50:00,18.27,18.27,18.25,18.25,41000.0,10.8754,10.8754,10.8635,10.8635,41000.0
2007-10-04 15:55:00,18.25,18.27,18.24,18.27,112000.0,10.8635,10.8754,10.8576,10.8754,112000.0
2007-10-05 09:30:00,18.31,18.34,18.27,18.32,103600.0,10.8993,10.9171,10.8754,10.9052,103600.0
2007-10-05 09:35:00,18.32,18.34,18.24,18.31,52800.0,10.9052,10.9171,10.8576,10.8993,52800.0
2007-10-05 09:40:00,18.31,18.34,18.25,18.27,67600.0,10.8993,10.9171,10.8635,10.8754,67600.0
2007-10-05 09:45:00,18.27,18.28,18.19,18.19,51200.0,10.8754,10.8814,10.8278,10.8278,51200.0
2007-10-05 09:50:00,18.18,18.27,18.18,18.27,43000.0,10.8219,10.8754,10.8219,10.8754,43000.0
2007-10-05 09:55:00,18.27,18.27,18.25,18.26,40200.0,10.8754,10.8754,10.8635,10.8695,40200.0
2007-10-05 10:00:00,18.25,18.26,18.22,18.24,24200.0,10.8635,10.8695,10.8457,10.8576,24200.0
2007-10-05 10:05:00,18.25,18.31,18.23,18.31,28600.0,10.8635,10.8993,10.8516,10.8993,28600.0
2007-10-05 10:10:00,18.32,18.32,18.3,18.31,31400.0,10.9052,10.9052,10.8933,10.8993,31400.0
2007-10-05 10:15:00,18.3,18.31,18.3,18.3,15800.0,10.8933,10.8993,10.8933,10.8933,15800.0
2007-10-05 10:20:00,18.3,18.31,18.28,18.29,18800.0,10.8933,10.8993,10.8814,10.8873,18800.0
2007-10-05 10:25:00,18.28,18.29,18.25,18.25,27200.0,10.8814,10.8873,10.8635,10.8635,27200.0
2007-10-05 10:30:00,18.26,18.26,18.24,18.24,24800.0,10.8695,10.8695,10.8576,10.8576,24800.0
2007-10-05 10:35:00,18.24,18.25,18.23,18.24,22400.0,10.8576,10.8635,10.8516,10.8576,22400.0
2007-10-05 10:40:00,18.24,18.25,18.23,18.23,17200.0,10.8576,10.8635,10.8516,10.8516,17200.0
2007-10-05 10:45:00,18.23,18.27,18.23,18.27,35200.0,10.8516,10.8754,10.8516,10.8754,35200.0
2007-10-05 10:50:00,18.27,18.28,18.27,18.27,9800.0,10.8754,10.8814,10.8754,10.8754,9800.0
2007-10-05 10:55:00,18.27,18.27,18.25,18.27,30000.0,10.8754,10.8754,10.8635,10.8754,30000.0
2007-10-05 11:00:00,18.27,18.35,18.27,18.33,35400.0,10.8754,10.9231,10.8754,10.9112,35400.0
2007-10-05 11:05:00,18.33,18.35,18.33,18.34,15000.0,10.9112,10.9231,10.9112,10.9171,15000.0
2007-10-05 11:10:00,18.34,18.34,18.29,18.3,32000.0,10.9171,10.9171,10.8873,10.8933,32000.0
2007-10-05 11:15:00,18.3,18.3,18.29,18.29,19000.0,10.8933,10.8933,10.8873,10.8873,19000.0
2007-10-05 11:20:00,18.3,18.3,18.29,18.3,38600.0,10.8933,10.8933,10.8873,10.8933,38600.0
2007-10-05 11:25:00,18.3,18.3,18.28,18.3,19800.0,10.8933,10.8933,10.8814,10.8933,19800.0
2007-10-05 11:30:00,18.3,18.31,18.29,18.29,49800.0,10.8933,10.8993,10.8873,10.8873,49800.0
2007-10-05 11:35:00,18.3,18.33,18.29,18.33,144600.0,10.8933,10.9112,10.8873,10.9112,144600.0
2007-10-05 11:40:00,18.33,18.34,18.33,18.34,48200.0,10.9112,10.9171,10.9112,10.9171,48200.0
2007-10-05 11:45:00,18.34,18.35,18.33,18.34,15600.0,10.9171,10.9231,10.9112,10.9171,15600.0
2007-10-05 11:50:00,18.33,18.34,18.33,18.34,16400.0,10.9112,10.9171,10.9112,10.9171,16400.0
2007-10-05 11:55:00,18.34,18.35,18.34,18.34,29600.0,10.9171,10.9231,10.9171,10.9171,29600.0
2007-10-05 12:00:00,18.34,18.35,18.34,18.35,51800.0,10.9171,10.9231,10.9171,10.9231,51800.0
2007-10-05 12:05:00,18.35,18.35,18.35,18.35,53400.0,10.9231,10.9231,10.9231,10.9231,53400.0
2007-10-05 12:10:00,18.35,18.35,18.34,18.35,53600.0,10.9231,10.9231,10.9171,10.9231,53600.0
2007-10-05 12:15:00,18.35,18.35,18.34,18.35,19800.0,10.9231,10.9231,10.9171,10.9231,19800.0
2007-10-05 12:20:00,18.35,18.35,18.34,18.35,28200.0,10.9231,10.9231,10.9171,10.9231,28200.0
2007-10-05 12:25:00,18.34,18.35,18.34,18.34,14200.0,10.9171,10.9231,10.9171,10.9171,14200.0
2007-10-05 12:30:00,18.35,18.35,18.34,18.34,20000.0,10.9231,10.9231,10.9171,10.9171,20000.0
2007-10-05 12:35:00,18.34,18.34,18.32,18.34,37600.0,10.9171,10.9171,10.9052,10.9171,37600.0
2007-10-05 12:40:00,18.33,18.34,18.32,18.33,23600.0,10.9112,10.9171,10.9052,10.9112,23600.0
2007-10-05 12:45:00,18.33,18.33,18.31,18.32,17000.0,10.9112,10.9112,10.8993,10.9052,17000.0
2007-10-05 12:50:00,18.31,18.32,18.31,18.31,11600.0,10.8993,10.9052,10.8993,10.8993,11600.0
2007-10-05 12:55:00,18.31,18.33,18.31,18.33,21600.0,10.8993,10.9112,10.8993,10.9112,21600.0
2007-10-05 13:00:00,18.33,18.35,18.32,18.35,24200.0,10.9112,10.9231,10.9052,10.9231,24200.0
2007-10-05 13:05:00,18.35,18.35,18.32,18.33,53600.0,10.9231,10.9231,10.9052,10.9112,53600.0
2007-10-05 13:10:00,18.33,18.34,18.31,18.33,35400.0,10.9112,10.9171,10.8993,10.9112,35400.0
2007-10-05 13:15:00,18.33,18.34,18.33,18.33,12000.0,10.9112,10.9171,10.9112,10.9112,12000.0
2007-10-05 13:20:00,18.33,18.35,18.33,18.35,15000.0,10.9112,10.9231,10.9112,10.9231,15000.0
2007-10-05 13:25:00,18.35,18.35,18.35,18.35,25000.0,10.9231,10.9231,10.9231,10.9231,25000.0
2007-10-05 13:30:00,18.35,18.35,18.33,18.35,60800.0,10.9231,10.9231,10.9112,10.9231,60800.0
2007-10-05 13:35:00,18.35,18.35,18.34,18.34,97200.0,10.9231,10.9231,10.9171,10.9171,97200.0
2007-10-05 13:40:00,18.34,18.38,18.34,18.36,53200.0,10.9171,10.9409,10.9171,10.929,53200.0
2007-10-05 13:45:00,18.36,18.36,18.34,18.35,43000.0,10.929,10.929,10.9171,10.9231,43000.0
2007-10-05 13:50:00,18.35,18.36,18.34,18.34,56200.0,10.9231,10.929,10.9171,10.9171,56200.0
2007-10-05 13:55:00,18.34,18.35,18.34,18.34,11600.0,10.9171,10.9231,10.9171,10.9171,11600.0
2007-10-05 14:00:00,18.34,18.35,18.32,18.33,39400.0,10.9171,10.9231,10.9052,10.9112,39400.0
2007-10-05 14:05:00,18.32,18.32,18.31,18.32,32400.0,10.9052,10.9052,10.8993,10.9052,32400.0
2007-10-05 14:10:00,18.32,18.32,18.31,18.31,29400.0,10.9052,10.9052,10.8993,10.8993,29400.0
2007-10-05 14:15:00,18.31,18.32,18.31,18.32,34800.0,10.8993,10.9052,10.8993,10.9052,34800.0
2007-10-05 14:20:00,18.32,18.33,18.31,18.32,36200.0,10.9052,10.9112,10.8993,10.9052,36200.0
2007-10-05 14:25:00,18.32,18.33,18.32,18.32,34800.0,10.9052,10.9112,10.9052,10.9052,34800.0
2007-10-05 14:30:00,18.32,18.33,18.29,18.3,70800.0,10.9052,10.9112,10.8873,10.8933,70800.0
2007-10-05 14:35:00,18.3,18.31,18.29,18.3,56000.0,10.8933,10.8993,10.8873,10.8933,56000.0
2007-10-05 14:40:00,18.3,18.31,18.3,18.31,55000.0,10.8933,10.8993,10.8933,10.8993,55000.0
2007-10-05 14:45:00,18.31,18.31,18.3,18.3,21400.0,10.8993,10.8993,10.8933,10.8933,21400.0
2007-10-05 14:50:00,18.3,18.3,18.29,18.3,18200.0,10.8933,10.8933,10.8873,10.8933,18200.0
2007-10-05 14:55:00,18.29,18.3,18.29,18.3,36200.0,10.8873,10.8933,10.8873,10.8933,36200.0
2007-10-05 15:00:00,18.3,18.3,18.29,18.29,39400.0,10.8933,10.8933,10.8873,10.8873,39400.0
2007-10-05 15:05:00,18.29,18.3,18.29,18.29,30200.0,10.8873,10.8933,10.8873,10.8873,30200.0
2007-10-05 15:10:00,18.28,18.29,18.23,18.23,46400.0,10.8814,10.8873,10.8516,10.8516,46400.0
2007-10-05 15:15:00,18.23,18.24,18.21,18.21,35000.0,10.8516,10.8576,10.8397,10.8397,35000.0
2007-10-05 15:20:00,18.21,18.22,18.21,18.22,28000.0,10.8397,10.8457,10.8397,10.8457,28000.0
2007-10-05 15:25:00,18.22,18.25,18.22,18.24,52400.0,10.8457,10.8635,10.8457,10.8576,52400.0
2007-10-05 15:30:00,18.24,18.25,18.24,18.24,39000.0,10.8576,10.8635,10.8576,10.8576,39000.0
2007-10-05 15:35:00,18.25,18.25,18.23,18.25,56800.0,10.8635,10.8635,10.8516,10.8635,56800.0
2007-10-05 15:40:00,18.25,18.25,18.21,18.21,47000.0,10.8635,10.8635,10.8397,10.8397,47000.0
2007-10-05 15:45:00,18.21,18.24,18.21,18.24,27200.0,10.8397,10.8576,10.8397,10.8576,27200.0
2007-10-05 15:50:00,18.24,18.25,18.24,18.25,39400.0,10.8576,10.8635,10.8576,10.8635,39400.0
2007-10-05 15:55:00,18.25,18.25,18.23,18.25,133400.0,10.8635,10.8635,10.8516,10.8635,133400.0
2007-10-08 09:30:00,18.24,18.25,18.16,18.16,49400.0,10.8576,10.8635,10.81,10.81,49400.0
2007-10-08 09:35:00,18.17,18.24,18.16,18.24,27200.0,10.8159,10.8576,10.81,10.8576,27200.0
2007-10-08 09:40:00,18.25,18.27,18.22,18.27,33200.0,10.8635,10.8754,10.8457,10.8754,33200.0
2007-10-08 09:45:00,18.27,18.3,18.27,18.29,68600.0,10.8754,10.8933,10.8754,10.8873,68600.0
2007-10-08 09:50:00,18.29,18.31,18.28,18.31,30800.0,10.8873,10.8993,10.8814,10.8993,30800.0
2007-10-08 09:55:00,18.31,18.35,18.3,18.35,56800.0,10.8993,10.9231,10.8933,10.9231,56800.0
2007-10-08 10:00:00,18.35,18.41,18.35,18.41,52600.0,10.9231,10.9588,10.9231,10.9588,52600.0
2007-10-08 10:05:00,18.41,18.41,18.37,18.38,80600.0,10.9588,10.9588,10.935,10.9409,80600.0
2007-10-08 10:10:00,18.38,18.39,18.36,18.38,55800.0,10.9409,10.9469,10.929,10.9409,55800.0
2007-10-08 10:15:00,18.38,18.39,18.36,18.39,33400.0,10.9409,10.9469,10.929,10.9469,33400.0
2007-10-08 10:20:00,18.39,18.41,18.39,18.41,30600.0,10.9469,10.9588,10.9469,10.9588,30600.0
2007-10-08 10:25:00,18.41,18.41,18.38,18.38,41200.0,10.9588,10.9588,10.9409,10.9409,41200.0
2007-10-08 10:30:00,18.38,18.39,18.38,18.38,21400.0,10.9409,10.9469,10.9409,10.9409,21400.0
2007-10-08 10:35:00,18.38,18.38,18.34,18.35,54800.0,10.9409,10.9409,10.9171,10.9231,54800.0
2007-10-08 10:40:00,18.35,18.36,18.35,18.35,12000.0,10.9231,10.929,10.9231,10.9231,12000.0
2007-10-08 10:45:00,18.35,18.35,18.34,18.35,34200.0,10.9231,10.9231,10.9171,10.9231,34200.0
2007-10-08 10:50:00,18.35,18.35,18.35,18.35,20200.0,10.9231,10.9231,10.9231,10.9231,20200.0
2007-10-08 10:55:00,18.35,18.35,18.34,18.34,65400.0,10.9231,10.9231,10.9171,10.9171,65400.0
2007-10-08 11:00:00,18.35,18.35,18.33,18.33,22200.0,10.9231,10.9231,10.9112,10.9112,22200.0
2007-10-08 11:05:00,18.33,18.33,18.3,18.31,39600.0,10.9112,10.9112,10.8933,10.8993,39600.0
2007-10-08 11:10:00,18.31,18.31,18.29,18.3,22800.0,10.8993,10.8993,10.8873,10.8933,22800.0
2007-10-08 11:15:00,18.3,18.31,18.29,18.29,14400.0,10.8933,10.8993,10.8873,10.8873,14400.0
2007-10-08 11:20:00,18.29,18.31,18.28,18.3,11000.0,10.8873,10.8993,10.8814,10.8933,11000.0
2007-10-08 11:25:00,18.3,18.33,18.3,18.33,28800.0,10.8933,10.9112,10.8933,10.9112,28800.0
2007-10-08 11:30:00,18.33,18.33,18.3,18.3,25200.0,10.9112,10.9112,10.8933,10.8933,25200.0
2007-10-08 11:35:00,18.3,18.31,18.3,18.31,18800.0,10.8933,10.8993,10.8933,10.8993,18800.0
2007-10-08 11:40:00,18.31,18.32,18.3,18.3,11800.0,10.8993,10.9052,10.8933,10.8933,11800.0
2007-10-08 11:45:00,18.3,18.3,18.28,18.29,25800.0,10.8933,10.8933,10.8814,10.8873,25800.0
2007-10-08 11:50:00,18.3,18.3,18.28,18.29,15000.0,10.8933,10.8933,10.8814,10.8873,15000.0
2007-10-08 11:55:00,18.29,18.3,18.29,18.3,13600.0,10.8873,10.8933,10.8873,10.8933,13600.0
2007-10-08 12:00:00,18.29,18.3,18.29,18.29,17000.0,10.8873,10.8933,10.8873,10.8873,17000.0
2007-10-08 12:05:00,18.29,18.31,18.29,18.31,19800.0,10.8873,10.8993,10.8873,10.8993,19800.0
2007-10-08 12:10:00,18.3,18.31,18.28,18.28,22400.0,10.8933,10.8993,10.8814,10.8814,22400.0
2007-10-08 12:15:00,18.26,18.26,18.24,18.25,11400.0,10.8695,10.8695,10.8576,10.8635,11400.0
2007-10-08 12:20:00,18.25,18.25,18.23,18.24,12600.0,10.8635,10.8635,10.8516,10.8576,12600.0
2007-10-08 12:25:00,18.24,18.25,18.23,18.25,21400.0,10.8576,10.8635,10.8516,10.8635,21400.0
2007-10-08 12:30:00,18.25,18.26,18.25,18.26,5400.0,10.8635,10.8695,10.8635,10.8695,5400.0
2007-10-08 12:35:00,18.27,18.29,18.27,18.29,19400.0,10.8754,10.8873,10.8754,10.8873,19400.0
2007-10-08 12:40:00,18.29,18.33,18.29,18.33,27800.0,10.8873,10.9112,10.8873,10.9112,27800.0
2007-10-08 12:45:00,18.32,18.33,18.32,18.33,6400.0,10.9052,10.9112,10.9052,10.9112,6400.0
2007-10-08 12:50:00,18.32,18.35,18.32,18.35,10200.0,10.9052,10.9231,10.9052,10.9231,10200.0
2007-10-08 12:55:00,18.35,18.36,18.35,18.36,10600.0,10.9231,10.929,10.9231,10.929,10600.0
2007-10-08 13:00:00,18.36,18.36,18.34,18.35,6000.0,10.929,10.929,10.9171,10.9231,6000.0
2007-10-08 13:05:00,18.34,18.34,18.34,18.34,6200.0,10.9171,10.9171,10.9171,10.9171,6200.0
2007-10-08 13:10:00,18.34,18.36,18.34,18.35,26400.0,10.9171,10.929,10.9171,10.9231,26400.0
2007-10-08 13:15:00,18.35,18.35,18.34,18.34,5400.0,10.9231,10.9231,10.9171,10.9171,5400.0
2007-10-08 13:20:00,18.34,18.34,18.33,18.33,3800.0,10.9171,10.9171,10.9112,10.9112,3800.0
2007-10-08 13:25:00,18.33,18.33,18.32,18.32,5000.0,10.9112,10.9112,10.9052,10.9052,5000.0
2007-10-08 13:30:00,18.32,18.32,18.31,18.32,7800.0,10.9052,10.9052,10.8993,10.9052,7800.0
2007-10-08 13:35:00,18.32,18.33,18.32,18.33,9200.0,10.9052,10.9112,10.9052,10.9112,9200.0
2007-10-08 13:40:00,18.33,18.33,18.26,18.28,47200.0,10.9112,10.9112,10.8695,10.8814,47200.0
2007-10-08 13:45:00,18.29,18.3,18.29,18.29,11200.0,10.8873,10.8933,10.8873,10.8873,11200.0
2007-10-08 13:50:00,18.29,18.3,18.29,18.29,3600.0,10.8873,10.8933,10.8873,10.8873,3600.0
2007-10-08 13:55:00,18.29,18.3,18.29,18.3,5800.0,10.8873,10.8933,10.8873,10.8933,5800.0
2007-10-08 14:00:00,18.3,18.31,18.29,18.31,37400.0,10.8933,10.8993,10.8873,10.8993,37400.0
2007-10-08 14:05:00,18.3,18.31,18.3,18.31,11200.0,10.8933,10.8993,10.8933,10.8993,11200.0
2007-10-08 14:10:00,18.3,18.31,18.29,18.29,12000.0,10.8933,10.8993,10.8873,10.8873,12000.0
2007-10-08 14:15:00,18.3,18.32,18.3,18.31,23800.0,10.8933,10.9052,10.8933,10.8993,23800.0
2007-10-08 14:20:00,18.31,18.32,18.31,18.31,16200.0,10.8993,10.9052,10.8993,10.8993,16200.0
2007-10-08 14:25:00,18.31,18.32,18.3,18.3,18800.0,10.8993,10.9052,10.8933,10.8933,18800.0
2007-10-08 14:30:00,18.3,18.3,18.3,18.3,3800.0,10.8933,10.8933,10.8933,10.8933,3800.0
2007-10-08 14:35:00,18.31,18.31,18.3,18.3,15800.0,10.8993,10.8993,10.8933,10.8933,15800.0
2007-10-08 14:40:00,18.3,18.3,18.29,18.29,4800.0,10.8933,10.8933,10.8873,10.8873,4800.0
2007-10-08 14:45:00,18.3,18.31,18.29,18.3,13200.0,10.8933,10.8993,10.8873,10.8933,13200.0
2007-10-08 14:50:00,18.31,18.31,18.29,18.3,30000.0,10.8993,10.8993,10.8873,10.8933,30000.0
2007-10-08 14:55:00,18.3,18.31,18.28,18.29,32200.0,10.8933,10.8993,10.8814,10.8873,32200.0
2007-10-08 15:00:00,18.29,18.29,18.28,18.28,3400.0,10.8873,10.8873,10.8814,10.8814,3400.0
2007-10-08 15:05:00,18.29,18.29,18.28,18.29,6600.0,10.8873,10.8873,10.8814,10.8873,6600.0
2007-10-08 15:10:00,18.29,18.31,18.29,18.3,30000.0,10.8873,10.8993,10.8873,10.8933,30000.0
2007-10-08 15:15:00,18.3,18.31,18.3,18.31,21800.0,10.8933,10.8993,10.8933,10.8993,21800.0
2007-10-08 15:20:00,18.31,18.31,18.3,18.31,58400.0,10.8993,10.8993,10.8933,10.8993,58400.0
2007-10-08 15:25:00,18.31,18.31,18.3,18.3,42000.0,10.8993,10.8993,10.8933,10.8933,42000.0
2007-10-08 15:30:00,18.3,18.3,18.3,18.3,9200.0,10.8933,10.8933,10.8933,10.8933,9200.0
2007-10-08 15:35:00,18.3,18.31,18.3,18.31,17000.0,10.8933,10.8993,10.8933,10.8993,17000.0
2007-10-08 15:40:00,18.31,18.31,18.3,18.31,41800.0,10.8993,10.8993,10.8933,10.8993,41800.0
2007-10-08 15:45:00,18.31,18.33,18.31,18.32,74600.0,10.8993,10.9112,10.8993,10.9052,74600.0
2007-10-08 15:50:00,18.32,18.33,18.32,18.32,45400.0,10.9052,10.9112,10.9052,10.9052,45400.0
2007-10-08 15:55:00,18.32,18.33,18.27,18.31,123000.0,10.9052,10.9112,10.8754,10.8993,123000.0
2007-10-09 09:30:00,16.96,17.1,16.88,16.97,1679800.0,10.0956,10.179,10.048,10.1016,1679800.0
2007-10-09 09:35:00,16.97,16.97,16.81,16.83,784600.0,10.1016,10.1016,10.0064,10.0183,784600.0
2007-10-09 09:40:00,16.83,17.05,16.72,16.75,1115600.0,10.0183,10.1492,9.9528,9.9706,1115600.0
2007-10-09 09:45:00,16.75,16.79,16.58,16.72,768600.0,9.9706,9.9945,9.8694,9.9528,768600.0
2007-10-09 09:50:00,16.72,16.74,16.56,16.57,763800.0,9.9528,9.9647,9.8575,9.8635,763800.0
2007-10-09 09:55:00,16.58,16.62,16.45,16.49,759400.0,9.8694,9.8933,9.7921,9.8159,759400.0
2007-10-09 10:00:00,16.49,16.68,16.48,16.67,558400.0,9.8159,9.929,9.8099,9.923,558400.0
2007-10-09 10:05:00,16.66,16.67,16.42,16.45,625400.0,9.9171,9.923,9.7742,9.7921,625400.0
2007-10-09 10:10:00,16.43,16.51,16.38,16.48,555800.0,9.7802,9.8278,9.7504,9.8099,555800.0
2007-10-09 10:15:00,16.48,16.51,16.4,16.42,236200.0,9.8099,9.8278,9.7623,9.7742,236200.0
2007-10-09 10:20:00,16.41,16.42,16.3,16.4,399200.0,9.7683,9.7742,9.7028,9.7623,399200.0
2007-10-09 10:25:00,16.4,16.5,16.39,16.41,313400.0,9.7623,9.8218,9.7563,9.7683,313400.0
2007-10-09 10:30:00,16.4,16.46,16.36,16.36,221600.0,9.7623,9.798,9.7385,9.7385,221600.0
2007-10-09 10:35:00,16.36,16.38,16.27,16.32,375600.0,9.7385,9.7504,9.6849,9.7147,375600.0
2007-10-09 10:40:00,16.32,16.38,16.3,16.31,166200.0,9.7147,9.7504,9.7028,9.7087,166200.0
2007-10-09 10:45:00,16.3,16.41,16.3,16.34,218000.0,9.7028,9.7683,9.7028,9.7266,218000.0
2007-10-09 10:50:00,16.35,16.44,16.33,16.43,286400.0,9.7325,9.7861,9.7206,9.7802,286400.0
2007-10-09 10:55:00,16.43,16.43,16.42,16.43,245000.0,9.7802,9.7802,9.7742,9.7802,245000.0
2007-10-09 11:00:00,16.43,16.48,16.43,16.47,265400.0,9.7802,9.8099,9.7802,9.804,265400.0
2007-10-09 11:05:00,16.47,16.47,16.43,16.46,328000.0,9.804,9.804,9.7802,9.798,328000.0
2007-10-09 11:10:00,16.45,16.46,16.45,16.45,147200.0,9.7921,9.798,9.7921,9.7921,147200.0
2007-10-09 11:15:00,16.45,16.52,16.45,16.5,340400.0,9.7921,9.8337,9.7921,9.8218,340400.0
2007-10-09 11:20:00,16.5,16.55,16.48,16.49,290400.0,9.8218,9.8516,9.8099,9.8159,290400.0
2007-10-09 11:25:00,16.49,16.5,16.46,16.48,389000.0,9.8159,9.8218,9.798,9.8099,389000.0
2007-10-09 11:30:00,16.48,16.49,16.39,16.42,171800.0,9.8099,9.8159,9.7563,9.7742,171800.0
2007-10-09 11:35:00,16.43,16.48,16.43,16.43,278200.0,9.7802,9.8099,9.7802,9.7802,278200.0
2007-10-09 11:40:00,16.43,16.46,16.33,16.35,417400.0,9.7802,9.798,9.7206,9.7325,417400.0
2007-10-09 11:45:00,16.34,16.4,16.34,16.39,147000.0,9.7266,9.7623,9.7266,9.7563,147000.0
2007-10-09 11:50:00,16.38,16.4,16.36,16.39,68200.0,9.7504,9.7623,9.7385,9.7563,68200.0
2007-10-09 11:55:00,16.39,16.49,16.38,16.42,382200.0,9.7563,9.8159,9.7504,9.7742,382200.0
2007-10-09 12:00:00,16.41,16.45,16.37,16.4,341000.0,9.7683,9.7921,9.7444,9.7623,341000.0
2007-10-09 12:05:00,16.4,16.4,16.38,16.39,121000.0,9.7623,9.7623,9.7504,9.7563,121000.0
2007-10-09 12:10:00,16.39,16.39,16.38,16.38,85800.0,9.7563,9.7563,9.7504,9.7504,85800.0
2007-10-09 12:15:00,16.38,16.39,16.36,16.38,170000.0,9.7504,9.7563,9.7385,9.7504,170000.0
2007-10-09 12:20:00,16.39,16.4,16.38,16.39,89600.0,9.7563,9.7623,9.7504,9.7563,89600.0
2007-10-09 12:25:00,16.39,16.42,16.38,16.42,82000.0,9.7563,9.7742,9.7504,9.7742,82000.0
2007-10-09 12:30:00,16.41,16.42,16.38,16.39,120000.0,9.7683,9.7742,9.7504,9.7563,120000.0
2007-10-09 12:35:00,16.39,16.4,16.39,16.39,111400.0,9.7563,9.7623,9.7563,9.7563,111400.0
2007-10-09 12:40:00,16.39,16.4,16.38,16.38,263400.0,9.7563,9.7623,9.7504,9.7504,263400.0
2007-10-09 12:45:00,16.38,16.38,16.36,16.36,125200.0,9.7504,9.7504,9.7385,9.7385,125200.0
2007-10-09 12:50:00,16.36,16.38,16.32,16.32,179800.0,9.7385,9.7504,9.7147,9.7147,179800.0
2007-10-09 12:55:00,16.33,16.34,16.29,16.3,162400.0,9.7206,9.7266,9.6968,9.7028,162400.0
2007-10-09 13:00:00,16.3,16.35,16.27,16.35,243200.0,9.7028,9.7325,9.6849,9.7325,243200.0
2007-10-09 13:05:00,16.34,16.34,16.29,16.3,196800.0,9.7266,9.7266,9.6968,9.7028,196800.0
2007-10-09 13:10:00,16.3,16.35,16.3,16.35,120200.0,9.7028,9.7325,9.7028,9.7325,120200.0
2007-10-09 13:15:00,16.35,16.35,16.28,16.28,172400.0,9.7325,9.7325,9.6909,9.6909,172400.0
2007-10-09 13:20:00,16.28,16.28,16.22,16.25,388000.0,9.6909,9.6909,9.6552,9.673,388000.0
2007-10-09 13:25:00,16.25,16.25,16.17,16.2,264600.0,9.673,9.673,9.6254,9.6433,264600.0
2007-10-09 13:30:00,16.2,16.21,16.06,16.09,484800.0,9.6433,9.6492,9.5599,9.5778,484800.0
2007-10-09 13:35:00,16.09,16.09,16.06,16.06,480800.0,9.5778,9.5778,9.5599,9.5599,480800.0
2007-10-09 13:40:00,16.07,16.08,15.96,16.04,1058800.0,9.5659,9.5718,9.5004,9.548,1058800.0
2007-10-09 13:45:00,16.04,16.08,16.01,16.03,262200.0,9.548,9.5718,9.5302,9.5421,262200.0
2007-10-09 13:50:00,16.03,16.03,15.99,15.99,169600.0,9.5421,9.5421,9.5182,9.5182,169600.0
2007-10-09 13:55:00,15.99,15.99,15.92,15.96,225600.0,9.5182,9.5182,9.4766,9.5004,225600.0
2007-10-09 14:00:00,15.96,16.04,15.9,16.0,400200.0,9.5004,9.548,9.4647,9.5242,400200.0
2007-10-09 14:05:00,16.0,16.05,15.85,15.89,315600.0,9.5242,9.554,9.4349,9.4587,315600.0
2007-10-09 14:10:00,15.9,15.9,15.78,15.84,302400.0,9.4647,9.4647,9.3932,9.429,302400.0
2007-10-09 14:15:00,15.85,15.88,15.78,15.81,487400.0,9.4349,9.4528,9.3932,9.4111,487400.0
2007-10-09 14:20:00,15.81,15.81,15.71,15.81,455600.0,9.4111,9.4111,9.3516,9.4111,455600.0
2007-10-09 14:25:00,15.81,16.0,15.78,15.87,533600.0,9.4111,9.5242,9.3932,9.4468,533600.0
2007-10-09 14:30:00,15.87,15.98,15.85,15.92,402800.0,9.4468,9.5123,9.4349,9.4766,402800.0
2007-10-09 14:35:00,15.92,16.02,15.9,16.0,347000.0,9.4766,9.5361,9.4647,9.5242,347000.0
2007-10-09 14:40:00,16.0,16.03,15.99,15.99,412800.0,9.5242,9.5421,9.5182,9.5182,412800.0
2007-10-09 14:45:00,15.99,16.0,15.93,15.99,240400.0,9.5182,9.5242,9.4825,9.5182,240400.0
2007-10-09 14:50:00,15.99,16.01,15.97,16.0,507200.0,9.5182,9.5302,9.5063,9.5242,507200.0
2007-10-09 14:55:00,16.0,16.06,16.0,16.02,425800.0,9.5242,9.5599,9.5242,9.5361,425800.0
2007-10-09 15:00:00,16.02,16.03,16.0,16.03,285000.0,9.5361,9.5421,9.5242,9.5421,285000.0
2007-10-09 15:05:00,16.03,16.06,16.02,16.04,404800.0,9.5421,9.5599,9.5361,9.548,404800.0
2007-10-09 15:10:00,16.04,16.07,16.02,16.05,323200.0,9.548,9.5659,9.5361,9.554,323200.0
2007-10-09 15:15:00,16.05,16.13,16.05,16.07,312800.0,9.554,9.6016,9.554,9.5659,312800.0
2007-10-09 15:20:00,16.07,16.07,16.04,16.04,239800.0,9.5659,9.5659,9.548,9.548,239800.0
2007-10-09 15:25:00,16.04,16.05,16.03,16.03,230800.0,9.548,9.554,9.5421,9.5421,230800.0
2007-10-09 15:30:00,16.03,16.04,16.01,16.01,331400.0,9.5421,9.548,9.5302,9.5302,331400.0
2007-10-09 15:35:00,16.01,16.02,16.0,16.0,224600.0,9.5302,9.5361,9.5242,9.5242,224600.0
2007-10-09 15:40:00,16.0,16.0,15.97,15.97,320600.0,9.5242,9.5242,9.5063,9.5063,320600.0
2007-10-09 15:45:00,15.97,15.99,15.97,15.97,373400.0,9.5063,9.5182,9.5063,9.5063,373400.0
2007-10-09 15:50:00,15.97,15.98,15.97,15.97,416400.0,9.5063,9.5123,9.5063,9.5063,416400.0
2007-10-09 15:55:00,15.97,16.0,15.97,15.99,709000.0,9.5063,9.5242,9.5063,9.5182,709000.0
2007-10-10 09:30:00,15.97,16.01,15.89,15.97,378800.0,9.5063,9.5302,9.4587,9.5063,378800.0
2007-10-10 09:35:00,15.97,16.11,15.96,16.1,406600.0,9.5063,9.5897,9.5004,9.5837,406600.0
2007-10-10 09:40:00,16.1,16.18,16.1,16.17,197600.0,9.5837,9.6313,9.5837,9.6254,197600.0
2007-10-10 09:45:00,16.16,16.17,16.14,16.14,229800.0,9.6194,9.6254,9.6075,9.6075,229800.0
2007-10-10 09:50:00,16.14,16.15,16.13,16.15,121600.0,9.6075,9.6135,9.6016,9.6135,121600.0
2007-10-10 09:55:00,16.15,16.15,16.12,16.15,117800.0,9.6135,9.6135,9.5956,9.6135,117800.0
2007-10-10 10:00:00,16.15,16.26,16.14,16.25,412000.0,9.6135,9.679,9.6075,9.673,412000.0
2007-10-10 10:05:00,16.25,16.37,16.25,16.33,519600.0,9.673,9.7444,9.673,9.7206,519600.0
2007-10-10 10:10:00,16.33,16.33,16.25,16.3,358000.0,9.7206,9.7206,9.673,9.7028,358000.0
2007-10-10 10:15:00,16.31,16.33,16.28,16.3,152200.0,9.7087,9.7206,9.6909,9.7028,152200.0
2007-10-10 10:20:00,16.3,16.32,16.23,16.25,152600.0,9.7028,9.7147,9.6611,9.673,152600.0
2007-10-10 10:25:00,16.26,16.33,16.25,16.3,214000.0,9.679,9.7206,9.673,9.7028,214000.0
2007-10-10 10:30:00,16.3,16.31,16.28,16.29,153000.0,9.7028,9.7087,9.6909,9.6968,153000.0
2007-10-10 10:35:00,16.29,16.31,16.28,16.31,255000.0,9.6968,9.7087,9.6909,9.7087,255000.0
2007-10-10 10:40:00,16.31,16.31,16.25,16.25,194800.0,9.7087,9.7087,9.673,9.673,194800.0
2007-10-10 10:45:00,16.26,16.27,16.24,16.25,101400.0,9.679,9.6849,9.6671,9.673,101400.0
2007-10-10 10:50:00,16.25,16.25,16.2,16.2,121200.0,9.673,9.673,9.6433,9.6433,121200.0
2007-10-10 10:55:00,16.2,16.2,16.15,16.15,234200.0,9.6433,9.6433,9.6135,9.6135,234200.0
2007-10-10 11:00:00,16.15,16.23,16.15,16.22,297800.0,9.6135,9.6611,9.6135,9.6552,297800.0
2007-10-10 11:05:00,16.22,16.26,16.22,16.26,176600.0,9.6552,9.679,9.6552,9.679,176600.0
2007-10-10 11:10:00,16.26,16.3,16.25,16.29,123600.0,9.679,9.7028,9.673,9.6968,123600.0
2007-10-10 11:15:00,16.3,16.32,16.29,16.32,207000.0,9.7028,9.7147,9.6968,9.7147,207000.0
2007-10-10 11:20:00,16.31,16.34,16.31,16.34,272000.0,9.7087,9.7266,9.7087,9.7266,272000.0
2007-10-10 11:25:00,16.34,16.35,16.32,16.33,114800.0,9.7266,9.7325,9.7147,9.7206,114800.0
2007-10-10 11:30:00,16.33,16.35,16.32,16.35,196200.0,9.7206,9.7325,9.7147,9.7325,196200.0
2007-10-10 11:35:00,16.35,16.36,16.34,16.34,337800.0,9.7325,9.7385,9.7266,9.7266,337800.0
2007-10-10 11:40:00,16.34,16.35,16.34,16.35,118600.0,9.7266,9.7325,9.7266,9.7325,118600.0
2007-10-10 11:45:00,16.35,16.35,16.33,16.34,377000.0,9.7325,9.7325,9.7206,9.7266,377000.0
2007-10-10 11:50:00,16.34,16.34,16.28,16.31,169600.0,9.7266,9.7266,9.6909,9.7087,169600.0
2007-10-10 11:55:00,16.3,16.33,16.3,16.32,51000.0,9.7028,9.7206,9.7028,9.7147,51000.0
2007-10-10 12:00:00,16.33,16.35,16.32,16.34,64400.0,9.7206,9.7325,9.7147,9.7266,64400.0
2007-10-10 12:05:00,16.34,16.34,16.28,16.28,125000.0,9.7266,9.7266,9.6909,9.6909,125000.0
2007-10-10 12:10:00,16.28,16.28,16.22,16.22,326400.0,9.6909,9.6909,9.6552,9.6552,326400.0
2007-10-10 12:15:00,16.22,16.26,16.21,16.26,286600.0,9.6552,9.679,9.6492,9.679,286600.0
2007-10-10 12:20:00,16.25,16.3,16.25,16.29,98600.0,9.673,9.7028,9.673,9.6968,98600.0
2007-10-10 12:25:00,16.3,16.33,16.3,16.32,161400.0,9.7028,9.7206,9.7028,9.7147,161400.0
2007-10-10 12:30:00,16.33,16.33,16.29,16.3,111000.0,9.7206,9.7206,9.6968,9.7028,111000.0
2007-10-10 12:35:00,16.3,16.3,16.29,16.29,80800.0,9.7028,9.7028,9.6968,9.6968,80800.0
2007-10-10 12:40:00,16.29,16.29,16.27,16.28,111400.0,9.6968,9.6968,9.6849,9.6909,111400.0
2007-10-10 12:45:00,16.27,16.27,16.25,16.25,80800.0,9.6849,9.6849,9.673,9.673,80800.0
2007-10-10 12:50:00,16.25,16.26,16.25,16.25,69200.0,9.673,9.679,9.673,9.673,69200.0
2007-10-10 12:55:00,16.25,16.25,16.25,16.25,49400.0,9.673,9.673,9.673,9.673,49400.0
2007-10-10 13:00:00,16.25,16.25,16.25,16.25,102000.0,9.673,9.673,9.673,9.673,102000.0
2007-10-10 13:05:00,16.25,16.25,16.22,16.22,227400.0,9.673,9.673,9.6552,9.6552,227400.0
2007-10-10 13:10:00,16.22,16.29,16.22,16.28,244600.0,9.6552,9.6968,9.6552,9.6909,244600.0
2007-10-10 13:15:00,16.28,16.28,16.23,16.23,277800.0,9.6909,9.6909,9.6611,9.6611,277800.0
2007-10-10 13:20:00,16.23,16.25,16.23,16.25,63800.0,9.6611,9.673,9.6611,9.673,63800.0
2007-10-10 13:25:00,16.25,16.27,16.23,16.23,61400.0,9.673,9.6849,9.6611,9.6611,61400.0
2007-10-10 13:30:00,16.23,16.26,16.22,16.25,134400.0,9.6611,9.679,9.6552,9.673,134400.0
2007-10-10 13:35:00,16.25,16.29,16.25,16.29,173800.0,9.673,9.6968,9.673,9.6968,173800.0
2007-10-10 13:40:00,16.29,16.3,16.29,16.3,69400.0,9.6968,9.7028,9.6968,9.7028,69400.0
2007-10-10 13:45:00,16.3,16.33,16.25,16.26,232600.0,9.7028,9.7206,9.673,9.679,232600.0
2007-10-10 13:50:00,16.25,16.26,16.25,16.26,35400.0,9.673,9.679,9.673,9.679,35400.0
2007-10-10 13:55:00,16.26,16.26,16.25,16.25,103200.0,9.679,9.679,9.673,9.673,103200.0
2007-10-10 14:00:00,16.25,16.27,16.25,16.27,288600.0,9.673,9.6849,9.673,9.6849,288600.0
2007-10-10 14:05:00,16.27,16.27,16.21,16.22,133600.0,9.6849,9.6849,9.6492,9.6552,133600.0
2007-10-10 14:10:00,16.22,16.23,16.2,16.2,252600.0,9.6552,9.6611,9.6433,9.6433,252600.0
2007-10-10 14:15:00,16.2,16.21,16.2,16.21,56200.0,9.6433,9.6492,9.6433,9.6492,56200.0
2007-10-10 14:20:00,16.21,16.23,16.21,16.23,64600.0,9.6492,9.6611,9.6492,9.6611,64600.0
2007-10-10 14:25:00,16.22,16.23,16.22,16.23,66600.0,9.6552,9.6611,9.6552,9.6611,66600.0
2007-10-10 14:30:00,16.23,16.25,16.23,16.25,308800.0,9.6611,9.673,9.6611,9.673,308800.0
2007-10-10 14:35:00,16.25,16.25,16.24,16.24,171200.0,9.673,9.673,9.6671,9.6671,171200.0
2007-10-10 14:40:00,16.25,16.27,16.24,16.27,47800.0,9.673,9.6849,9.6671,9.6849,47800.0
2007-10-10 14:45:00,16.26,16.28,16.26,16.28,40400.0,9.679,9.6909,9.679,9.6909,40400.0
2007-10-10 14:50:00,16.27,16.28,16.25,16.26,44800.0,9.6849,9.6909,9.673,9.679,44800.0
2007-10-10 14:55:00,16.25,16.29,16.25,16.28,101600.0,9.673,9.6968,9.673,9.6909,101600.0
2007-10-10 15:00:00,16.29,16.3,16.26,16.27,170800.0,9.6968,9.7028,9.679,9.6849,170800.0
2007-10-10 15:05:00,16.27,16.28,16.26,16.26,278000.0,9.6849,9.6909,9.679,9.679,278000.0
2007-10-10 15:10:00,16.26,16.28,16.26,16.28,136800.0,9.679,9.6909,9.679,9.6909,136800.0
2007-10-10 15:15:00,16.28,16.3,16.27,16.3,88000.0,9.6909,9.7028,9.6849,9.7028,88000.0
2007-10-10 15:20:00,16.3,16.34,16.29,16.32,280000.0,9.7028,9.7266,9.6968,9.7147,280000.0
2007-10-10 15:25:00,16.33,16.33,16.28,16.33,129200.0,9.7206,9.7206,9.6909,9.7206,129200.0
2007-10-10 15:30:00,16.33,16.34,16.32,16.33,90600.0,9.7206,9.7266,9.7147,9.7206,90600.0
2007-10-10 15:35:00,16.33,16.34,16.32,16.33,153400.0,9.7206,9.7266,9.7147,9.7206,153400.0
2007-10-10 15:40:00,16.32,16.33,16.28,16.29,249400.0,9.7147,9.7206,9.6909,9.6968,249400.0
2007-10-10 15:45:00,16.32,16.32,16.29,16.3,159200.0,9.7147,9.7147,9.6968,9.7028,159200.0
2007-10-10 15:50:00,16.3,16.31,16.3,16.31,143800.0,9.7028,9.7087,9.7028,9.7087,143800.0
2007-10-10 15:55:00,16.31,16.31,16.3,16.31,254400.0,9.7087,9.7087,9.7028,9.7087,254400.0
2007-10-11 09:30:00,16.31,16.34,16.25,16.27,121200.0,9.7087,9.7266,9.673,9.6849,121200.0
2007-10-11 09:35:00,16.27,16.29,16.24,16.25,109400.0,9.6849,9.6968,9.6671,9.673,109400.0
2007-10-11 09:40:00,16.25,16.33,16.24,16.25,212800.0,9.673,9.7206,9.6671,9.673,212800.0
2007-10-11 09:45:00,16.25,16.25,16.17,16.25,129400.0,9.673,9.673,9.6254,9.673,129400.0
2007-10-11 09:50:00,16.25,16.25,16.08,16.11,496400.0,9.673,9.673,9.5718,9.5897,496400.0
2007-10-11 09:55:00,16.11,16.15,15.99,16.0,155000.0,9.5897,9.6135,9.5182,9.5242,155000.0
2007-10-11 10:00:00,16.01,16.12,16.01,16.12,123200.0,9.5302,9.5956,9.5302,9.5956,123200.0
2007-10-11 10:05:00,16.12,16.16,16.11,16.14,111000.0,9.5956,9.6194,9.5897,9.6075,111000.0
2007-10-11 10:10:00,16.14,16.19,16.13,16.19,79600.0,9.6075,9.6373,9.6016,9.6373,79600.0
2007-10-11 10:15:00,16.19,16.19,16.14,16.15,106000.0,9.6373,9.6373,9.6075,9.6135,106000.0
2007-10-11 10:20:00,16.15,16.16,16.11,16.15,378200.0,9.6135,9.6194,9.5897,9.6135,378200.0
2007-10-11 10:25:00,16.17,16.21,16.16,16.21,36400.0,9.6254,9.6492,9.6194,9.6492,36400.0
2007-10-11 10:30:00,16.21,16.26,16.2,16.22,72800.0,9.6492,9.679,9.6433,9.6552,72800.0
2007-10-11 10:35:00,16.21,16.21,16.19,16.19,77800.0,9.6492,9.6492,9.6373,9.6373,77800.0
2007-10-11 10:40:00,16.19,16.21,16.19,16.2,81200.0,9.6373,9.6492,9.6373,9.6433,81200.0
2007-10-11 10:45:00,16.2,16.21,16.2,16.21,92200.0,9.6433,9.6492,9.6433,9.6492,92200.0
2007-10-11 10:50:00,16.21,16.21,16.18,16.18,58800.0,9.6492,9.6492,9.6313,9.6313,58800.0
2007-10-11 10:55:00,16.18,16.21,16.16,16.18,109200.0,9.6313,9.6492,9.6194,9.6313,109200.0
2007-10-11 11:00:00,16.17,16.17,16.16,16.16,52200.0,9.6254,9.6254,9.6194,9.6194,52200.0
2007-10-11 11:05:00,16.15,16.16,16.12,16.13,119600.0,9.6135,9.6194,9.5956,9.6016,119600.0
2007-10-11 11:10:00,16.13,16.14,16.12,16.12,67400.0,9.6016,9.6075,9.5956,9.5956,67400.0
2007-10-11 11:15:00,16.13,16.14,16.11,16.13,106000.0,9.6016,9.6075,9.5897,9.6016,106000.0
2007-10-11 11:20:00,16.14,16.14,16.14,16.14,28000.0,9.6075,9.6075,9.6075,9.6075,28000.0
2007-10-11 11:25:00,16.14,16.14,16.09,16.1,105000.0,9.6075,9.6075,9.5778,9.5837,105000.0
2007-10-11 11:30:00,16.1,16.15,16.09,16.15,78800.0,9.5837,9.6135,9.5778,9.6135,78800.0
2007-10-11 11:35:00,16.15,16.15,16.13,16.13,23800.0,9.6135,9.6135,9.6016,9.6016,23800.0
2007-10-11 11:40:00,16.13,16.15,16.13,16.14,26600.0,9.6016,9.6135,9.6016,9.6075,26600.0
2007-10-11 11:45:00,16.14,16.15,16.13,16.13,46800.0,9.6075,9.6135,9.6016,9.6016,46800.0
2007-10-11 11:50:00,16.13,16.15,16.13,16.15,47800.0,9.6016,9.6135,9.6016,9.6135,47800.0
2007-10-11 11:55:00,16.15,16.15,16.14,16.14,31800.0,9.6135,9.6135,9.6075,9.6075,31800.0
2007-10-11 12:00:00,16.15,16.15,16.14,16.14,78000.0,9.6135,9.6135,9.6075,9.6075,78000.0
2007-10-11 12:05:00,16.13,16.14,16.11,16.13,40200.0,9.6016,9.6075,9.5897,9.6016,40200.0
2007-10-11 12:10:00,16.13,16.13,16.11,16.11,22400.0,9.6016,9.6016,9.5897,9.5897,22400.0
2007-10-11 12:15:00,16.12,16.13,16.11,16.13,27800.0,9.5956,9.6016,9.5897,9.6016,27800.0
2007-10-11 12:20:00,16.13,16.15,16.13,16.15,46000.0,9.6016,9.6135,9.6016,9.6135,46000.0
2007-10-11 12:25:00,16.15,16.15,16.14,16.15,50600.0,9.6135,9.6135,9.6075,9.6135,50600.0
2007-10-11 12:30:00,16.15,16.15,16.14,16.15,43000.0,9.6135,9.6135,9.6075,9.6135,43000.0
2007-10-11 12:35:00,16.15,16.16,16.15,16.15,70800.0,9.6135,9.6194,9.6135,9.6135,70800.0
2007-10-11 12:40:00,16.15,16.15,16.15,16.15,21600.0,9.6135,9.6135,9.6135,9.6135,21600.0
2007-10-11 12:45:00,16.15,16.16,16.15,16.15,13400.0,9.6135,9.6194,9.6135,9.6135,13400.0
2007-10-11 12:50:00,16.16,16.16,16.15,16.15,25200.0,9.6194,9.6194,9.6135,9.6135,25200.0
2007-10-11 12:55:00,16.15,16.16,16.15,16.15,26000.0,9.6135,9.6194,9.6135,9.6135,26000.0
2007-10-11 13:00:00,16.15,16.15,16.15,16.15,53800.0,9.6135,9.6135,9.6135,9.6135,53800.0
2007-10-11 13:05:00,16.15,16.15,16.15,16.15,6800.0,9.6135,9.6135,9.6135,9.6135,6800.0
2007-10-11 13:10:00,16.15,16.16,16.15,16.15,36000.0,9.6135,9.6194,9.6135,9.6135,36000.0
2007-10-11 13:15:00,16.15,16.15,16.15,16.15,43800.0,9.6135,9.6135,9.6135,9.6135,43800.0
2007-10-11 13:20:00,16.15,16.16,16.15,16.15,34600.0,9.6135,9.6194,9.6135,9.6135,34600.0
2007-10-11 13:25:00,16.15,16.15,16.15,16.15,34000.0,9.6135,9.6135,9.6135,9.6135,34000.0
2007-10-11 13:30:00,16.15,16.15,16.1,16.11,76000.0,9.6135,9.6135,9.5837,9.5897,76000.0
2007-10-11 13:35:00,16.11,16.11,16.08,16.09,53800.0,9.5897,9.5897,9.5718,9.5778,53800.0
2007-10-11 13:40:00,16.08,16.1,16.07,16.1,83400.0,9.5718,9.5837,9.5659,9.5837,83400.0
2007-10-11 13:45:00,16.1,16.11,16.09,16.09,55000.0,9.5837,9.5897,9.5778,9.5778,55000.0
2007-10-11 13:50:00,16.1,16.1,16.03,16.03,65200.0,9.5837,9.5837,9.5421,9.5421,65200.0
2007-10-11 13:55:00,16.03,16.04,16.0,16.0,133000.0,9.5421,9.548,9.5242,9.5242,133000.0
2007-10-11 14:00:00,16.0,16.0,15.97,15.97,105400.0,9.5242,9.5242,9.5063,9.5063,105400.0
2007-10-11 14:05:00,15.97,15.97,15.96,15.96,83600.0,9.5063,9.5063,9.5004,9.5004,83600.0
2007-10-11 14:10:00,15.96,15.96,15.9,15.92,91600.0,9.5004,9.5004,9.4647,9.4766,91600.0
2007-10-11 14:15:00,15.91,15.93,15.88,15.92,142600.0,9.4706,9.4825,9.4528,9.4766,142600.0
2007-10-11 14:20:00,15.93,16.02,15.9,15.99,105400.0,9.4825,9.5361,9.4647,9.5182,105400.0
2007-10-11 14:25:00,15.99,15.99,15.93,15.94,88200.0,9.5182,9.5182,9.4825,9.4885,88200.0
2007-10-11 14:30:00,15.93,15.96,15.9,15.95,136800.0,9.4825,9.5004,9.4647,9.4944,136800.0
2007-10-11 14:35:00,15.94,15.96,15.92,15.94,86800.0,9.4885,9.5004,9.4766,9.4885,86800.0
2007-10-11 14:40:00,15.94,15.97,15.94,15.97,75200.0,9.4885,9.5063,9.4885,9.5063,75200.0
2007-10-11 14:45:00,15.98,16.04,15.98,16.0,80600.0,9.5123,9.548,9.5123,9.5242,80600.0
2007-10-11 14:50:00,16.0,16.0,15.99,15.99,74600.0,9.5242,9.5242,9.5182,9.5182,74600.0
2007-10-11 14:55:00,15.99,15.99,15.99,15.99,55000.0,9.5182,9.5182,9.5182,9.5182,55000.0
2007-10-11 15:00:00,15.99,16.0,15.99,15.99,120000.0,9.5182,9.5242,9.5182,9.5182,120000.0
2007-10-11 15:05:00,15.99,15.99,15.96,15.97,220600.0,9.5182,9.5182,9.5004,9.5063,220600.0
2007-10-11 15:10:00,15.97,15.99,15.96,15.97,105800.0,9.5063,9.5182,9.5004,9.5063,105800.0
2007-10-11 15:15:00,15.97,15.99,15.96,15.96,152000.0,9.5063,9.5182,9.5004,9.5004,152000.0
2007-10-11 15:20:00,15.96,15.96,15.93,15.93,112800.0,9.5004,9.5004,9.4825,9.4825,112800.0
2007-10-11 15:25:00,15.93,15.94,15.91,15.91,113000.0,9.4825,9.4885,9.4706,9.4706,113000.0
2007-10-11 15:30:00,15.91,15.94,15.9,15.94,128800.0,9.4706,9.4885,9.4647,9.4885,128800.0
2007-10-11 15:35:00,15.94,15.95,15.91,15.91,164600.0,9.4885,9.4944,9.4706,9.4706,164600.0
2007-10-11 15:40:00,15.92,15.92,15.88,15.88,217200.0,9.4766,9.4766,9.4528,9.4528,217200.0
2007-10-11 15:45:00,15.88,15.93,15.86,15.9,307800.0,9.4528,9.4825,9.4409,9.4647,307800.0
2007-10-11 15:50:00,15.9,15.9,15.82,15.86,268600.0,9.4647,9.4647,9.4171,9.4409,268600.0
2007-10-11 15:55:00,15.86,15.9,15.84,15.84,719400.0,9.4409,9.4647,9.429,9.429,719400.0
2007-10-12 09:30:00,15.84,15.93,15.82,15.87,108600.0,9.429,9.4825,9.4171,9.4468,108600.0
2007-10-12 09:35:00,15.9,15.9,15.85,15.85,41400.0,9.4647,9.4647,9.4349,9.4349,41400.0
2007-10-12 09:40:00,15.86,15.87,15.85,15.87,53000.0,9.4409,9.4468,9.4349,9.4468,53000.0
2007-10-12 09:45:00,15.88,15.91,15.86,15.9,243800.0,9.4528,9.4706,9.4409,9.4647,243800.0
2007-10-12 09:50:00,15.88,15.9,15.84,15.87,270000.0,9.4528,9.4647,9.429,9.4468,270000.0
2007-10-12 09:55:00,15.87,15.9,15.86,15.87,86600.0,9.4468,9.4647,9.4409,9.4468,86600.0
2007-10-12 10:00:00,15.88,15.88,15.81,15.84,82600.0,9.4528,9.4528,9.4111,9.429,82600.0
2007-10-12 10:05:00,15.84,15.9,15.82,15.88,67600.0,9.429,9.4647,9.4171,9.4528,67600.0
2007-10-12 10:10:00,15.87,15.89,15.83,15.88,57200.0,9.4468,9.4587,9.423,9.4528,57200.0
2007-10-12 10:15:00,15.88,15.9,15.87,15.9,77200.0,9.4528,9.4647,9.4468,9.4647,77200.0
2007-10-12 10:20:00,15.9,15.93,15.9,15.9,87600.0,9.4647,9.4825,9.4647,9.4647,87600.0
2007-10-12 10:25:00,15.9,15.96,15.89,15.96,116400.0,9.4647,9.5004,9.4587,9.5004,116400.0
2007-10-12 10:30:00,15.95,15.97,15.95,15.96,20200.0,9.4944,9.5063,9.4944,9.5004,20200.0
2007-10-12 10:35:00,15.96,15.96,15.94,15.94,62200.0,9.5004,9.5004,9.4885,9.4885,62200.0
2007-10-12 10:40:00,15.95,15.95,15.91,15.93,89800.0,9.4944,9.4944,9.4706,9.4825,89800.0
2007-10-12 10:45:00,15.93,15.94,15.92,15.93,71800.0,9.4825,9.4885,9.4766,9.4825,71800.0
2007-10-12 10:50:00,15.93,15.95,15.92,15.95,72400.0,9.4825,9.4944,9.4766,9.4944,72400.0
2007-10-12 10:55:00,15.95,15.97,15.9,15.95,88800.0,9.4944,9.5063,9.4647,9.4944,88800.0
2007-10-12 11:00:00,15.95,15.97,15.95,15.95,60600.0,9.4944,9.5063,9.4944,9.4944,60600.0
2007-10-12 11:05:00,15.96,15.97,15.95,15.96,44400.0,9.5004,9.5063,9.4944,9.5004,44400.0
2007-10-12 11:10:00,15.96,15.96,15.95,15.95,48000.0,9.5004,9.5004,9.4944,9.4944,48000.0
2007-10-12 11:15:00,15.95,15.96,15.95,15.95,96600.0,9.4944,9.5004,9.4944,9.4944,96600.0
2007-10-12 11:20:00,15.96,15.97,15.95,15.96,63600.0,9.5004,9.5063,9.4944,9.5004,63600.0
2007-10-12 11:25:00,15.96,15.96,15.95,15.96,20600.0,9.5004,9.5004,9.4944,9.5004,20600.0
2007-10-12 11:30:00,15.96,15.97,15.95,15.96,42800.0,9.5004,9.5063,9.4944,9.5004,42800.0
2007-10-12 11:35:00,15.96,15.96,15.95,15.96,38400.0,9.5004,9.5004,9.4944,9.5004,38400.0
2007-10-12 11:40:00,15.96,15.97,15.94,15.94,60000.0,9.5004,9.5063,9.4885,9.4885,60000.0
2007-10-12 11:45:00,15.94,15.95,15.93,15.93,53800.0,9.4885,9.4944,9.4825,9.4825,53800.0
2007-10-12 11:50:00,15.93,15.94,15.91,15.93,41000.0,9.4825,9.4885,9.4706,9.4825,41000.0
2007-10-12 11:55:00,15.93,15.94,15.92,15.92,81400.0,9.4825,9.4885,9.4766,9.4766,81400.0
2007-10-12 12:00:00,15.92,15.92,15.9,15.91,68200.0,9.4766,9.4766,9.4647,9.4706,68200.0
2007-10-12 12:05:00,15.92,15.92,15.9,15.9,33000.0,9.4766,9.4766,9.4647,9.4647,33000.0
2007-10-12 12:10:00,15.9,15.92,15.88,15.88,52000.0,9.4647,9.4766,9.4528,9.4528,52000.0
2007-10-12 12:15:00,15.88,15.88,15.88,15.88,40400.0,9.4528,9.4528,9.4528,9.4528,40400.0
2007-10-12 12:20:00,15.88,15.88,15.86,15.87,188200.0,9.4528,9.4528,9.4409,9.4468,188200.0
2007-10-12 12:25:00,15.88,15.88,15.83,15.84,59200.0,9.4528,9.4528,9.423,9.429,59200.0
2007-10-12 12:30:00,15.84,15.85,15.83,15.85,32600.0,9.429,9.4349,9.423,9.4349,32600.0
2007-10-12 12:35:00,15.85,15.85,15.85,15.85,27800.0,9.4349,9.4349,9.4349,9.4349,27800.0
2007-10-12 12:40:00,15.85,15.86,15.84,15.84,65400.0,9.4349,9.4409,9.429,9.429,65400.0
2007-10-12 12:45:00,15.84,15.84,15.79,15.81,105200.0,9.429,9.429,9.3992,9.4111,105200.0
2007-10-12 12:50:00,15.81,15.81,15.78,15.8,35000.0,9.4111,9.4111,9.3932,9.4051,35000.0
2007-10-12 12:55:00,15.8,15.8,15.8,15.8,22400.0,9.4051,9.4051,9.4051,9.4051,22400.0
2007-10-12 13:00:00,15.8,15.81,15.8,15.8,36200.0,9.4051,9.4111,9.4051,9.4051,36200.0
2007-10-12 13:05:00,15.8,15.81,15.8,15.81,79800.0,9.4051,9.4111,9.4051,9.4111,79800.0
2007-10-12 13:10:00,15.8,15.81,15.8,15.8,50400.0,9.4051,9.4111,9.4051,9.4051,50400.0
2007-10-12 13:15:00,15.8,15.8,15.79,15.8,55200.0,9.4051,9.4051,9.3992,9.4051,55200.0
2007-10-12 13:20:00,15.8,15.83,15.8,15.82,55400.0,9.4051,9.423,9.4051,9.4171,55400.0
2007-10-12 13:25:00,15.82,15.85,15.81,15.85,44400.0,9.4171,9.4349,9.4111,9.4349,44400.0
2007-10-12 13:30:00,15.84,15.85,15.81,15.82,80800.0,9.429,9.4349,9.4111,9.4171,80800.0
2007-10-12 13:35:00,15.81,15.82,15.8,15.81,64600.0,9.4111,9.4171,9.4051,9.4111,64600.0
2007-10-12 13:40:00,15.81,15.84,15.8,15.84,101400.0,9.4111,9.429,9.4051,9.429,101400.0
2007-10-12 13:45:00,15.84,15.85,15.83,15.84,63200.0,9.429,9.4349,9.423,9.429,63200.0
2007-10-12 13:50:00,15.83,15.84,15.83,15.84,25800.0,9.423,9.429,9.423,9.429,25800.0
2007-10-12 13:55:00,15.84,15.84,15.83,15.84,85800.0,9.429,9.429,9.423,9.429,85800.0
2007-10-12 14:00:00,15.84,15.88,15.84,15.88,131600.0,9.429,9.4528,9.429,9.4528,131600.0
2007-10-12 14:05:00,15.88,15.88,15.86,15.87,43000.0,9.4528,9.4528,9.4409,9.4468,43000.0
2007-10-12 14:10:00,15.88,15.89,15.87,15.88,485000.0,9.4528,9.4587,9.4468,9.4528,485000.0
2007-10-12 14:15:00,15.88,15.88,15.87,15.88,72600.0,9.4528,9.4528,9.4468,9.4528,72600.0
2007-10-12 14:20:00,15.88,15.88,15.87,15.88,19600.0,9.4528,9.4528,9.4468,9.4528,19600.0
2007-10-12 14:25:00,15.87,15.88,15.87,15.88,48400.0,9.4468,9.4528,9.4468,9.4528,48400.0
2007-10-12 14:30:00,15.88,15.88,15.88,15.88,44000.0,9.4528,9.4528,9.4528,9.4528,44000.0
2007-10-12 14:35:00,15.88,15.88,15.88,15.88,114200.0,9.4528,9.4528,9.4528,9.4528,114200.0
2007-10-12 14:40:00,15.88,15.88,15.88,15.88,17400.0,9.4528,9.4528,9.4528,9.4528,17400.0
2007-10-12 14:45:00,15.88,15.88,15.88,15.88,52800.0,9.4528,9.4528,9.4528,9.4528,52800.0
2007-10-12 14:50:00,15.88,15.9,15.88,15.9,46200.0,9.4528,9.4647,9.4528,9.4647,46200.0
2007-10-12 14:55:00,15.9,15.9,15.9,15.9,45400.0,9.4647,9.4647,9.4647,9.4647,45400.0
2007-10-12 15:00:00,15.9,15.9,15.86,15.86,85200.0,9.4647,9.4647,9.4409,9.4409,85200.0
2007-10-12 15:05:00,15.86,15.89,15.86,15.89,76200.0,9.4409,9.4587,9.4409,9.4587,76200.0
2007-10-12 15:10:00,15.88,15.89,15.88,15.88,72600.0,9.4528,9.4587,9.4528,9.4528,72600.0
2007-10-12 15:15:00,15.88,15.88,15.87,15.88,39400.0,9.4528,9.4528,9.4468,9.4528,39400.0
2007-10-12 15:20:00,15.88,15.88,15.87,15.87,49400.0,9.4528,9.4528,9.4468,9.4468,49400.0
2007-10-12 15:25:00,15.87,15.88,15.85,15.87,74400.0,9.4468,9.4528,9.4349,9.4468,74400.0
2007-10-12 15:30:00,15.87,15.88,15.84,15.84,77800.0,9.4468,9.4528,9.429,9.429,77800.0
2007-10-12 15:35:00,15.84,15.84,15.83,15.83,35200.0,9.429,9.429,9.423,9.423,35200.0
2007-10-12 15:40:00,15.83,15.85,15.83,15.83,69400.0,9.423,9.4349,9.423,9.423,69400.0
2007-10-12 15:45:00,15.83,15.87,15.83,15.84,117400.0,9.423,9.4468,9.423,9.429,117400.0
2007-10-12 15:50:00,15.84,15.88,15.83,15.83,203200.0,9.429,9.4528,9.423,9.423,203200.0
2007-10-12 15:55:00,15.83,15.9,15.83,15.89,254400.0,9.423,9.4647,9.423,9.4587,254400.0
2007-10-15 09:30:00,15.96,15.97,15.9,15.96,127200.0,9.5004,9.5063,9.4647,9.5004,127200.0
2007-10-15 09:35:00,15.97,16.02,15.97,16.01,92400.0,9.5063,9.5361,9.5063,9.5302,92400.0
2007-10-15 09:40:00,16.0,16.05,16.0,16.05,73800.0,9.5242,9.554,9.5242,9.554,73800.0
2007-10-15 09:45:00,16.05,16.05,16.0,16.04,62800.0,9.554,9.554,9.5242,9.548,62800.0
2007-10-15 09:50:00,16.04,16.07,16.0,16.0,136000.0,9.548,9.5659,9.5242,9.5242,136000.0
2007-10-15 09:55:00,16.0,16.02,15.95,15.96,120800.0,9.5242,9.5361,9.4944,9.5004,120800.0
2007-10-15 10:00:00,15.96,16.03,15.94,16.0,177600.0,9.5004,9.5421,9.4885,9.5242,177600.0
2007-10-15 10:05:00,16.01,16.02,15.99,16.0,63000.0,9.5302,9.5361,9.5182,9.5242,63000.0
2007-10-15 10:10:00,16.0,16.0,15.95,15.97,71600.0,9.5242,9.5242,9.4944,9.5063,71600.0
2007-10-15 10:15:00,15.97,16.02,15.95,15.99,57000.0,9.5063,9.5361,9.4944,9.5182,57000.0
2007-10-15 10:20:00,16.0,16.02,15.99,15.99,110600.0,9.5242,9.5361,9.5182,9.5182,110600.0
2007-10-15 10:25:00,15.99,16.0,15.97,15.97,49000.0,9.5182,9.5242,9.5063,9.5063,49000.0
2007-10-15 10:30:00,15.98,16.0,15.98,16.0,43200.0,9.5123,9.5242,9.5123,9.5242,43200.0
2007-10-15 10:35:00,16.0,16.0,15.99,16.0,39800.0,9.5242,9.5242,9.5182,9.5242,39800.0
2007-10-15 10:40:00,16.0,16.01,15.99,15.99,186800.0,9.5242,9.5302,9.5182,9.5182,186800.0
2007-10-15 10:45:00,16.0,16.02,15.99,15.99,66800.0,9.5242,9.5361,9.5182,9.5182,66800.0
2007-10-15 10:50:00,15.99,16.01,15.99,15.99,44000.0,9.5182,9.5302,9.5182,9.5182,44000.0
2007-10-15 10:55:00,15.99,16.0,15.97,15.97,60200.0,9.5182,9.5242,9.5063,9.5063,60200.0
2007-10-15 11:00:00,15.97,15.99,15.97,15.99,50400.0,9.5063,9.5182,9.5063,9.5182,50400.0
2007-10-15 11:05:00,15.99,15.99,15.95,15.97,74000.0,9.5182,9.5182,9.4944,9.5063,74000.0
2007-10-15 11:10:00,15.97,16.0,15.95,16.0,114800.0,9.5063,9.5242,9.4944,9.5242,114800.0
2007-10-15 11:15:00,16.0,16.03,15.95,15.95,59200.0,9.5242,9.5421,9.4944,9.4944,59200.0
2007-10-15 11:20:00,15.95,15.95,15.87,15.9,76800.0,9.4944,9.4944,9.4468,9.4647,76800.0
2007-10-15 11:25:00,15.9,15.91,15.88,15.88,29000.0,9.4647,9.4706,9.4528,9.4528,29000.0
2007-10-15 11:30:00,15.89,15.9,15.88,15.9,39800.0,9.4587,9.4647,9.4528,9.4647,39800.0
2007-10-15 11:35:00,15.9,15.93,15.9,15.93,38800.0,9.4647,9.4825,9.4647,9.4825,38800.0
2007-10-15 11:40:00,15.93,15.93,15.9,15.91,34400.0,9.4825,9.4825,9.4647,9.4706,34400.0
2007-10-15 11:45:00,15.91,15.91,15.88,15.88,26000.0,9.4706,9.4706,9.4528,9.4528,26000.0
2007-10-15 11:50:00,15.88,15.88,15.87,15.88,31600.0,9.4528,9.4528,9.4468,9.4528,31600.0
2007-10-15 11:55:00,15.88,15.93,15.88,15.93,26400.0,9.4528,9.4825,9.4528,9.4825,26400.0
2007-10-15 12:00:00,15.93,15.93,15.88,15.88,53200.0,9.4825,9.4825,9.4528,9.4528,53200.0
2007-10-15 12:05:00,15.88,15.9,15.87,15.9,32200.0,9.4528,9.4647,9.4468,9.4647,32200.0
2007-10-15 12:10:00,15.9,15.92,15.9,15.92,26400.0,9.4647,9.4766,9.4647,9.4766,26400.0
2007-10-15 12:15:00,15.91,15.93,15.91,15.92,16400.0,9.4706,9.4825,9.4706,9.4766,16400.0
2007-10-15 12:20:00,15.93,15.93,15.9,15.9,22600.0,9.4825,9.4825,9.4647,9.4647,22600.0
2007-10-15 12:25:00,15.9,15.9,15.85,15.87,98200.0,9.4647,9.4647,9.4349,9.4468,98200.0
2007-10-15 12:30:00,15.86,15.87,15.84,15.86,45600.0,9.4409,9.4468,9.429,9.4409,45600.0
2007-10-15 12:35:00,15.87,15.88,15.87,15.88,7800.0,9.4468,9.4528,9.4468,9.4528,7800.0
2007-10-15 12:40:00,15.88,15.88,15.85,15.85,47000.0,9.4528,9.4528,9.4349,9.4349,47000.0
2007-10-15 12:45:00,15.85,15.85,15.77,15.78,86000.0,9.4349,9.4349,9.3873,9.3932,86000.0
2007-10-15 12:50:00,15.78,15.8,15.78,15.78,102000.0,9.3932,9.4051,9.3932,9.3932,102000.0
2007-10-15 12:55:00,15.78,15.78,15.74,15.75,77200.0,9.3932,9.3932,9.3694,9.3754,77200.0
2007-10-15 13:00:00,15.76,15.78,15.74,15.74,66200.0,9.3813,9.3932,9.3694,9.3694,66200.0
2007-10-15 13:05:00,15.74,15.76,15.74,15.75,83200.0,9.3694,9.3813,9.3694,9.3754,83200.0
2007-10-15 13:10:00,15.75,15.76,15.74,15.74,30800.0,9.3754,9.3813,9.3694,9.3694,30800.0
2007-10-15 13:15:00,15.75,15.76,15.74,15.76,49600.0,9.3754,9.3813,9.3694,9.3813,49600.0
2007-10-15 13:20:00,15.76,15.81,15.74,15.81,96400.0,9.3813,9.4111,9.3694,9.4111,96400.0
2007-10-15 13:25:00,15.81,15.87,15.81,15.87,45000.0,9.4111,9.4468,9.4111,9.4468,45000.0
2007-10-15 13:30:00,15.86,15.86,15.83,15.83,22800.0,9.4409,9.4409,9.423,9.423,22800.0
2007-10-15 13:35:00,15.83,15.88,15.83,15.88,41600.0,9.423,9.4528,9.423,9.4528,41600.0
2007-10-15 13:40:00,15.88,15.9,15.87,15.87,33000.0,9.4528,9.4647,9.4468,9.4468,33000.0
2007-10-15 13:45:00,15.87,15.88,15.86,15.86,42200.0,9.4468,9.4528,9.4409,9.4409,42200.0
2007-10-15 13:50:00,15.85,15.85,15.84,15.85,22000.0,9.4349,9.4349,9.429,9.4349,22000.0
2007-10-15 13:55:00,15.85,15.88,15.85,15.87,27400.0,9.4349,9.4528,9.4349,9.4468,27400.0
2007-10-15 14:00:00,15.87,15.88,15.85,15.85,31600.0,9.4468,9.4528,9.4349,9.4349,31600.0
2007-10-15 14:05:00,15.85,15.85,15.8,15.8,48000.0,9.4349,9.4349,9.4051,9.4051,48000.0
2007-10-15 14:10:00,15.8,15.81,15.78,15.8,87800.0,9.4051,9.4111,9.3932,9.4051,87800.0
2007-10-15 14:15:00,15.79,15.85,15.79,15.83,30400.0,9.3992,9.4349,9.3992,9.423,30400.0
2007-10-15 14:20:00,15.84,15.84,15.83,15.84,14000.0,9.429,9.429,9.423,9.429,14000.0
2007-10-15 14:25:00,15.84,15.85,15.83,15.84,50000.0,9.429,9.4349,9.423,9.429,50000.0
2007-10-15 14:30:00,15.85,15.85,15.83,15.83,25600.0,9.4349,9.4349,9.423,9.423,25600.0
2007-10-15 14:35:00,15.83,15.86,15.83,15.85,24600.0,9.423,9.4409,9.423,9.4349,24600.0
2007-10-15 14:40:00,15.86,15.88,15.86,15.88,25600.0,9.4409,9.4528,9.4409,9.4528,25600.0
2007-10-15 14:45:00,15.87,15.88,15.87,15.88,62200.0,9.4468,9.4528,9.4468,9.4528,62200.0
2007-10-15 14:50:00,15.88,15.88,15.88,15.88,51000.0,9.4528,9.4528,9.4528,9.4528,51000.0
2007-10-15 14:55:00,15.88,15.88,15.86,15.86,54400.0,9.4528,9.4528,9.4409,9.4409,54400.0
2007-10-15 15:00:00,15.86,15.88,15.85,15.87,83200.0,9.4409,9.4528,9.4349,9.4468,83200.0
2007-10-15 15:05:00,15.88,15.88,15.87,15.87,28800.0,9.4528,9.4528,9.4468,9.4468,28800.0
2007-10-15 15:10:00,15.87,15.88,15.86,15.86,35600.0,9.4468,9.4528,9.4409,9.4409,35600.0
2007-10-15 15:15:00,15.86,15.87,15.85,15.85,30600.0,9.4409,9.4468,9.4349,9.4349,30600.0
2007-10-15 15:20:00,15.85,15.86,15.8,15.8,60200.0,9.4349,9.4409,9.4051,9.4051,60200.0
2007-10-15 15:25:00,15.8,15.81,15.77,15.81,112800.0,9.4051,9.4111,9.3873,9.4111,112800.0
2007-10-15 15:30:00,15.81,15.83,15.81,15.83,52000.0,9.4111,9.423,9.4111,9.423,52000.0
2007-10-15 15:35:00,15.83,15.86,15.82,15.85,72400.0,9.423,9.4409,9.4171,9.4349,72400.0
2007-10-15 15:40:00,15.85,15.9,15.85,15.89,125000.0,9.4349,9.4647,9.4349,9.4587,125000.0
2007-10-15 15:45:00,15.89,15.9,15.85,15.87,81200.0,9.4587,9.4647,9.4349,9.4468,81200.0
2007-10-15 15:50:00,15.87,15.87,15.8,15.81,126200.0,9.4468,9.4468,9.4051,9.4111,126200.0
2007-10-15 15:55:00,15.81,15.88,15.8,15.88,183000.0,9.4111,9.4528,9.4051,9.4528,183000.0
2007-10-16 09:30:00,15.84,15.87,15.83,15.85,104800.0,9.429,9.4468,9.423,9.4349,104800.0
2007-10-16 09:35:00,15.84,15.9,15.84,15.88,46600.0,9.429,9.4647,9.429,9.4528,46600.0
2007-10-16 09:40:00,15.88,15.93,15.86,15.9,56600.0,9.4528,9.4825,9.4409,9.4647,56600.0
2007-10-16 09:45:00,15.88,15.9,15.83,15.86,91000.0,9.4528,9.4647,9.423,9.4409,91000.0
2007-10-16 09:50:00,15.85,15.88,15.82,15.88,57600.0,9.4349,9.4528,9.4171,9.4528,57600.0
2007-10-16 09:55:00,15.88,15.9,15.85,15.89,97200.0,9.4528,9.4647,9.4349,9.4587,97200.0
2007-10-16 10:00:00,15.9,15.9,15.88,15.88,22200.0,9.4647,9.4647,9.4528,9.4528,22200.0
2007-10-16 10:05:00,15.88,15.92,15.88,15.92,24600.0,9.4528,9.4766,9.4528,9.4766,24600.0
2007-10-16 10:10:00,15.92,15.92,15.89,15.89,24400.0,9.4766,9.4766,9.4587,9.4587,24400.0
2007-10-16 10:15:00,15.89,15.89,15.81,15.81,60400.0,9.4587,9.4587,9.4111,9.4111,60400.0
2007-10-16 10:20:00,15.81,15.81,15.77,15.79,111000.0,9.4111,9.4111,9.3873,9.3992,111000.0
2007-10-16 10:25:00,15.78,15.79,15.76,15.77,39000.0,9.3932,9.3992,9.3813,9.3873,39000.0
2007-10-16 10:30:00,15.77,15.81,15.77,15.8,34400.0,9.3873,9.4111,9.3873,9.4051,34400.0
2007-10-16 10:35:00,15.8,15.81,15.79,15.79,61200.0,9.4051,9.4111,9.3992,9.3992,61200.0
2007-10-16 10:40:00,15.78,15.79,15.77,15.77,61800.0,9.3932,9.3992,9.3873,9.3873,61800.0
2007-10-16 10:45:00,15.77,15.8,15.77,15.79,36800.0,9.3873,9.4051,9.3873,9.3992,36800.0
2007-10-16 10:50:00,15.79,15.81,15.79,15.8,54600.0,9.3992,9.4111,9.3992,9.4051,54600.0
2007-10-16 10:55:00,15.8,15.86,15.8,15.86,102800.0,9.4051,9.4409,9.4051,9.4409,102800.0
2007-10-16 11:00:00,15.86,15.86,15.81,15.83,112200.0,9.4409,9.4409,9.4111,9.423,112200.0
2007-10-16 11:05:00,15.83,15.83,15.81,15.83,78600.0,9.423,9.423,9.4111,9.423,78600.0
2007-10-16 11:10:00,15.83,15.83,15.82,15.83,28600.0,9.423,9.423,9.4171,9.423,28600.0
2007-10-16 11:15:00,15.83,15.84,15.82,15.84,36200.0,9.423,9.429,9.4171,9.429,36200.0
2007-10-16 11:20:00,15.84,15.87,15.83,15.86,45000.0,9.429,9.4468,9.423,9.4409,45000.0
2007-10-16 11:25:00,15.86,15.86,15.84,15.85,42200.0,9.4409,9.4409,9.429,9.4349,42200.0
2007-10-16 11:30:00,15.85,15.88,15.85,15.88,39400.0,9.4349,9.4528,9.4349,9.4528,39400.0
2007-10-16 11:35:00,15.88,15.9,15.87,15.9,40600.0,9.4528,9.4647,9.4468,9.4647,40600.0
2007-10-16 11:40:00,15.9,15.9,15.88,15.88,85000.0,9.4647,9.4647,9.4528,9.4528,85000.0
2007-10-16 11:45:00,15.88,15.88,15.84,15.87,69200.0,9.4528,9.4528,9.429,9.4468,69200.0
2007-10-16 11:50:00,15.87,15.9,15.87,15.89,25200.0,9.4468,9.4647,9.4468,9.4587,25200.0
2007-10-16 11:55:00,15.9,15.9,15.87,15.87,35600.0,9.4647,9.4647,9.4468,9.4468,35600.0
2007-10-16 12:00:00,15.87,15.87,15.84,15.85,72200.0,9.4468,9.4468,9.429,9.4349,72200.0
2007-10-16 12:05:00,15.85,15.87,15.85,15.87,29200.0,9.4349,9.4468,9.4349,9.4468,29200.0
2007-10-16 12:10:00,15.87,15.87,15.85,15.85,37200.0,9.4468,9.4468,9.4349,9.4349,37200.0
2007-10-16 12:15:00,15.85,15.85,15.81,15.83,38800.0,9.4349,9.4349,9.4111,9.423,38800.0
2007-10-16 12:20:00,15.84,15.84,15.83,15.83,13000.0,9.429,9.429,9.423,9.423,13000.0
2007-10-16 12:25:00,15.84,15.84,15.83,15.84,46200.0,9.429,9.429,9.423,9.429,46200.0
2007-10-16 12:30:00,15.84,15.85,15.84,15.85,60800.0,9.429,9.4349,9.429,9.4349,60800.0
2007-10-16 12:35:00,15.85,15.86,15.84,15.84,59400.0,9.4349,9.4409,9.429,9.429,59400.0
2007-10-16 12:40:00,15.84,15.85,15.84,15.84,22800.0,9.429,9.4349,9.429,9.429,22800.0
2007-10-16 12:45:00,15.85,15.86,15.84,15.85,41400.0,9.4349,9.4409,9.429,9.4349,41400.0
2007-10-16 12:50:00,15.85,15.86,15.85,15.86,53200.0,9.4349,9.4409,9.4349,9.4409,53200.0
2007-10-16 12:55:00,15.85,15.86,15.85,15.85,32400.0,9.4349,9.4409,9.4349,9.4349,32400.0
2007-10-16 13:00:00,15.85,15.86,15.84,15.84,100400.0,9.4349,9.4409,9.429,9.429,100400.0
2007-10-16 13:05:00,15.84,15.85,15.83,15.83,113000.0,9.429,9.4349,9.423,9.423,113000.0
2007-10-16 13:10:00,15.84,15.84,15.82,15.82,71400.0,9.429,9.429,9.4171,9.4171,71400.0
2007-10-16 13:15:00,15.83,15.83,15.77,15.78,64400.0,9.423,9.423,9.3873,9.3932,64400.0
2007-10-16 13:20:00,15.78,15.8,15.76,15.8,69000.0,9.3932,9.4051,9.3813,9.4051,69000.0
2007-10-16 13:25:00,15.8,15.8,15.79,15.8,37400.0,9.4051,9.4051,9.3992,9.4051,37400.0
2007-10-16 13:30:00,15.8,15.8,15.76,15.77,60600.0,9.4051,9.4051,9.3813,9.3873,60600.0
2007-10-16 13:35:00,15.78,15.79,15.78,15.79,40600.0,9.3932,9.3992,9.3932,9.3992,40600.0
2007-10-16 13:40:00,15.79,15.84,15.79,15.84,50800.0,9.3992,9.429,9.3992,9.429,50800.0
2007-10-16 13:45:00,15.84,15.88,15.82,15.83,108000.0,9.429,9.4528,9.4171,9.423,108000.0
2007-10-16 13:50:00,15.83,15.84,15.81,15.81,37600.0,9.423,9.429,9.4111,9.4111,37600.0
2007-10-16 13:55:00,15.81,15.84,15.81,15.83,25000.0,9.4111,9.429,9.4111,9.423,25000.0
2007-10-16 14:00:00,15.83,15.84,15.82,15.84,42400.0,9.423,9.429,9.4171,9.429,42400.0
2007-10-16 14:05:00,15.84,15.84,15.82,15.83,23600.0,9.429,9.429,9.4171,9.423,23600.0
2007-10-16 14:10:00,15.83,15.85,15.82,15.85,50600.0,9.423,9.4349,9.4171,9.4349,50600.0
2007-10-16 14:15:00,15.85,15.86,15.82,15.83,59000.0,9.4349,9.4409,9.4171,9.423,59000.0
2007-10-16 14:20:00,15.83,15.83,15.83,15.83,60800.0,9.423,9.423,9.423,9.423,60800.0
2007-10-16 14:25:00,15.83,15.83,15.82,15.83,96600.0,9.423,9.423,9.4171,9.423,96600.0
2007-10-16 14:30:00,15.82,15.83,15.82,15.83,66400.0,9.4171,9.423,9.4171,9.423,66400.0
2007-10-16 14:35:00,15.83,15.83,15.77,15.78,75800.0,9.423,9.423,9.3873,9.3932,75800.0
2007-10-16 14:40:00,15.78,15.79,15.77,15.79,37600.0,9.3932,9.3992,9.3873,9.3992,37600.0
2007-10-16 14:45:00,15.79,15.79,15.78,15.78,41600.0,9.3992,9.3992,9.3932,9.3932,41600.0
2007-10-16 14:50:00,15.79,15.79,15.77,15.78,92000.0,9.3992,9.3992,9.3873,9.3932,92000.0
2007-10-16 14:55:00,15.78,15.78,15.74,15.74,188200.0,9.3932,9.3932,9.3694,9.3694,188200.0
2007-10-16 15:00:00,15.74,15.76,15.74,15.75,53800.0,9.3694,9.3813,9.3694,9.3754,53800.0
2007-10-16 15:05:00,15.74,15.75,15.74,15.74,83200.0,9.3694,9.3754,9.3694,9.3694,83200.0
2007-10-16 15:10:00,15.74,15.74,15.72,15.72,114000.0,9.3694,9.3694,9.3575,9.3575,114000.0
2007-10-16 15:15:00,15.72,15.79,15.72,15.79,44800.0,9.3575,9.3992,9.3575,9.3992,44800.0
2007-10-16 15:20:00,15.78,15.79,15.77,15.79,65600.0,9.3932,9.3992,9.3873,9.3992,65600.0
2007-10-16 15:25:00,15.79,15.79,15.77,15.77,34800.0,9.3992,9.3992,9.3873,9.3873,34800.0
2007-10-16 15:30:00,15.77,15.77,15.74,15.74,73400.0,9.3873,9.3873,9.3694,9.3694,73400.0
2007-10-16 15:35:00,15.74,15.74,15.74,15.74,66200.0,9.3694,9.3694,9.3694,9.3694,66200.0
2007-10-16 15:40:00,15.74,15.74,15.72,15.72,143000.0,9.3694,9.3694,9.3575,9.3575,143000.0
2007-10-16 15:45:00,15.72,15.72,15.72,15.72,109400.0,9.3575,9.3575,9.3575,9.3575,109400.0
2007-10-16 15:50:00,15.72,15.72,15.7,15.71,149800.0,9.3575,9.3575,9.3456,9.3516,149800.0
2007-10-16 15:55:00,15.71,15.72,15.69,15.71,211800.0,9.3516,9.3575,9.3397,9.3516,211800.0
2007-10-17 09:30:00,15.87,15.93,15.78,15.9,135600.0,9.4468,9.4825,9.3932,9.4647,135600.0
2007-10-17 09:35:00,15.9,15.9,15.81,15.82,63800.0,9.4647,9.4647,9.4111,9.4171,63800.0
2007-10-17 09:40:00,15.84,15.84,15.8,15.83,33400.0,9.429,9.429,9.4051,9.423,33400.0
2007-10-17 09:45:00,15.84,15.86,15.84,15.86,40000.0,9.429,9.4409,9.429,9.4409,40000.0
2007-10-17 09:50:00,15.86,15.86,15.85,15.85,59200.0,9.4409,9.4409,9.4349,9.4349,59200.0
2007-10-17 09:55:00,15.84,15.84,15.81,15.82,56600.0,9.429,9.429,9.4111,9.4171,56600.0
2007-10-17 10:00:00,15.81,15.81,15.8,15.8,43000.0,9.4111,9.4111,9.4051,9.4051,43000.0
2007-10-17 10:05:00,15.8,15.83,15.8,15.81,71800.0,9.4051,9.423,9.4051,9.4111,71800.0
2007-10-17 10:10:00,15.8,15.81,15.8,15.8,34800.0,9.4051,9.4111,9.4051,9.4051,34800.0
2007-10-17 10:15:00,15.8,15.81,15.8,15.8,23400.0,9.4051,9.4111,9.4051,9.4051,23400.0
2007-10-17 10:20:00,15.8,15.81,15.79,15.79,47800.0,9.4051,9.4111,9.3992,9.3992,47800.0
2007-10-17 10:25:00,15.8,15.8,15.8,15.8,96600.0,9.4051,9.4051,9.4051,9.4051,96600.0
2007-10-17 10:30:00,15.8,15.84,15.8,15.84,26000.0,9.4051,9.429,9.4051,9.429,26000.0
2007-10-17 10:35:00,15.84,15.84,15.82,15.82,29800.0,9.429,9.429,9.4171,9.4171,29800.0
2007-10-17 10:40:00,15.82,15.82,15.79,15.8,86600.0,9.4171,9.4171,9.3992,9.4051,86600.0
2007-10-17 10:45:00,15.8,15.81,15.8,15.81,50000.0,9.4051,9.4111,9.4051,9.4111,50000.0
2007-10-17 10:50:00,15.81,15.81,15.8,15.81,35200.0,9.4111,9.4111,9.4051,9.4111,35200.0
2007-10-17 10:55:00,15.81,15.84,15.81,15.84,53600.0,9.4111,9.429,9.4111,9.429,53600.0
2007-10-17 11:00:00,15.83,15.85,15.83,15.85,40800.0,9.423,9.4349,9.423,9.4349,40800.0
2007-10-17 11:05:00,15.85,15.86,15.85,15.85,45400.0,9.4349,9.4409,9.4349,9.4349,45400.0
2007-10-17 11:10:00,15.85,15.86,15.85,15.86,42000.0,9.4349,9.4409,9.4349,9.4409,42000.0
2007-10-17 11:15:00,15.86,15.88,15.86,15.88,29600.0,9.4409,9.4528,9.4409,9.4528,29600.0
2007-10-17 11:20:00,15.88,15.88,15.84,15.84,44600.0,9.4528,9.4528,9.429,9.429,44600.0
2007-10-17 11:25:00,15.84,15.84,15.81,15.83,39600.0,9.429,9.429,9.4111,9.423,39600.0
2007-10-17 11:30:00,15.83,15.85,15.82,15.85,17600.0,9.423,9.4349,9.4171,9.4349,17600.0
2007-10-17 11:35:00,15.85,15.85,15.84,15.85,10000.0,9.4349,9.4349,9.429,9.4349,10000.0
2007-10-17 11:40:00,15.85,15.89,15.84,15.89,47200.0,9.4349,9.4587,9.429,9.4587,47200.0
2007-10-17 11:45:00,15.89,15.91,15.89,15.9,128000.0,9.4587,9.4706,9.4587,9.4647,128000.0
2007-10-17 11:50:00,15.9,15.94,15.9,15.94,105600.0,9.4647,9.4885,9.4647,9.4885,105600.0
2007-10-17 11:55:00,15.93,15.94,15.92,15.92,36000.0,9.4825,9.4885,9.4766,9.4766,36000.0
2007-10-17 12:00:00,15.92,15.94,15.9,15.9,77800.0,9.4766,9.4885,9.4647,9.4647,77800.0
2007-10-17 12:05:00,15.9,15.92,15.9,15.9,29400.0,9.4647,9.4766,9.4647,9.4647,29400.0
2007-10-17 12:10:00,15.91,15.91,15.9,15.9,27600.0,9.4706,9.4706,9.4647,9.4647,27600.0
2007-10-17 12:15:00,15.9,15.92,15.9,15.91,16200.0,9.4647,9.4766,9.4647,9.4706,16200.0
2007-10-17 12:20:00,15.91,15.92,15.9,15.9,27800.0,9.4706,9.4766,9.4647,9.4647,27800.0
2007-10-17 12:25:00,15.91,15.91,15.88,15.88,120800.0,9.4706,9.4706,9.4528,9.4528,120800.0
2007-10-17 12:30:00,15.9,15.9,15.87,15.87,25200.0,9.4647,9.4647,9.4468,9.4468,25200.0
2007-10-17 12:35:00,15.87,15.88,15.86,15.88,46600.0,9.4468,9.4528,9.4409,9.4528,46600.0
2007-10-17 12:40:00,15.88,15.92,15.88,15.92,73600.0,9.4528,9.4766,9.4528,9.4766,73600.0
2007-10-17 12:45:00,15.92,15.92,15.9,15.92,194000.0,9.4766,9.4766,9.4647,9.4766,194000.0
2007-10-17 12:50:00,15.91,15.92,15.91,15.92,78600.0,9.4706,9.4766,9.4706,9.4766,78600.0
2007-10-17 12:55:00,15.91,15.92,15.88,15.88,53600.0,9.4706,9.4766,9.4528,9.4528,53600.0
2007-10-17 13:00:00,15.88,15.88,15.88,15.88,21600.0,9.4528,9.4528,9.4528,9.4528,21600.0
2007-10-17 13:05:00,15.88,15.88,15.87,15.88,31600.0,9.4528,9.4528,9.4468,9.4528,31600.0
2007-10-17 13:10:00,15.88,15.88,15.86,15.87,80800.0,9.4528,9.4528,9.4409,9.4468,80800.0
2007-10-17 13:15:00,15.88,15.88,15.87,15.87,74400.0,9.4528,9.4528,9.4468,9.4468,74400.0
2007-10-17 13:20:00,15.87,15.87,15.84,15.85,41800.0,9.4468,9.4468,9.429,9.4349,41800.0
2007-10-17 13:25:00,15.85,15.88,15.84,15.84,79800.0,9.4349,9.4528,9.429,9.429,79800.0
2007-10-17 13:30:00,15.85,15.85,15.82,15.83,26600.0,9.4349,9.4349,9.4171,9.423,26600.0
2007-10-17 13:35:00,15.82,15.85,15.81,15.84,78600.0,9.4171,9.4349,9.4111,9.429,78600.0
2007-10-17 13:40:00,15.85,15.85,15.8,15.8,54200.0,9.4349,9.4349,9.4051,9.4051,54200.0
2007-10-17 13:45:00,15.8,15.81,15.79,15.79,44400.0,9.4051,9.4111,9.3992,9.3992,44400.0
2007-10-17 13:50:00,15.79,15.8,15.76,15.76,168600.0,9.3992,9.4051,9.3813,9.3813,168600.0
2007-10-17 13:55:00,15.76,15.8,15.75,15.75,92800.0,9.3813,9.4051,9.3754,9.3754,92800.0
2007-10-17 14:00:00,15.75,15.81,15.74,15.78,63000.0,9.3754,9.4111,9.3694,9.3932,63000.0
2007-10-17 14:05:00,15.79,15.86,15.78,15.86,71200.0,9.3992,9.4409,9.3932,9.4409,71200.0
2007-10-17 14:10:00,15.86,15.86,15.77,15.77,79200.0,9.4409,9.4409,9.3873,9.3873,79200.0
2007-10-17 14:15:00,15.78,15.79,15.74,15.77,23000.0,9.3932,9.3992,9.3694,9.3873,23000.0
2007-10-17 14:20:00,15.76,15.79,15.74,15.76,79800.0,9.3813,9.3992,9.3694,9.3813,79800.0
2007-10-17 14:25:00,15.76,15.78,15.74,15.74,164600.0,9.3813,9.3932,9.3694,9.3694,164600.0
2007-10-17 14:30:00,15.74,15.74,15.72,15.72,89400.0,9.3694,9.3694,9.3575,9.3575,89400.0
2007-10-17 14:35:00,15.72,15.74,15.7,15.74,121200.0,9.3575,9.3694,9.3456,9.3694,121200.0
2007-10-17 14:40:00,15.74,15.76,15.74,15.74,73600.0,9.3694,9.3813,9.3694,9.3694,73600.0
2007-10-17 14:45:00,15.74,15.75,15.74,15.74,57600.0,9.3694,9.3754,9.3694,9.3694,57600.0
2007-10-17 14:50:00,15.75,15.79,15.74,15.74,89600.0,9.3754,9.3992,9.3694,9.3694,89600.0
2007-10-17 14:55:00,15.75,15.75,15.74,15.75,135600.0,9.3754,9.3754,9.3694,9.3754,135600.0
2007-10-17 15:00:00,15.75,15.75,15.72,15.73,72600.0,9.3754,9.3754,9.3575,9.3635,72600.0
2007-10-17 15:05:00,15.73,15.75,15.72,15.74,121800.0,9.3635,9.3754,9.3575,9.3694,121800.0
2007-10-17 15:10:00,15.74,15.75,15.72,15.73,46800.0,9.3694,9.3754,9.3575,9.3635,46800.0
2007-10-17 15:15:00,15.73,15.74,15.71,15.72,149000.0,9.3635,9.3694,9.3516,9.3575,149000.0
2007-10-17 15:20:00,15.72,15.72,15.7,15.72,91600.0,9.3575,9.3575,9.3456,9.3575,91600.0
2007-10-17 15:25:00,15.72,15.72,15.71,15.71,48600.0,9.3575,9.3575,9.3516,9.3516,48600.0
2007-10-17 15:30:00,15.72,15.72,15.7,15.71,71200.0,9.3575,9.3575,9.3456,9.3516,71200.0
2007-10-17 15:35:00,15.71,15.72,15.71,15.71,65800.0,9.3516,9.3575,9.3516,9.3516,65800.0
2007-10-17 15:40:00,15.71,15.75,15.7,15.74,124000.0,9.3516,9.3754,9.3456,9.3694,124000.0
2007-10-17 15:45:00,15.75,15.75,15.74,15.74,170800.0,9.3754,9.3754,9.3694,9.3694,170800.0
2007-10-17 15:50:00,15.74,15.75,15.74,15.75,401600.0,9.3694,9.3754,9.3694,9.3754,401600.0
2007-10-17 15:55:00,15.74,15.75,15.74,15.75,229400.0,9.3694,9.3754,9.3694,9.3754,229400.0
2007-10-18 09:30:00,15.68,15.74,15.63,15.63,109200.0,9.3337,9.3694,9.304,9.304,109200.0
2007-10-18 09:35:00,15.64,15.66,15.63,15.65,55800.0,9.3099,9.3218,9.304,9.3159,55800.0
2007-10-18 09:40:00,15.65,15.69,15.61,15.61,139600.0,9.3159,9.3397,9.292,9.292,139600.0
2007-10-18 09:45:00,15.62,15.62,15.56,15.58,117400.0,9.298,9.298,9.2623,9.2742,117400.0
2007-10-18 09:50:00,15.59,15.6,15.56,15.58,66000.0,9.2801,9.2861,9.2623,9.2742,66000.0
2007-10-18 09:55:00,15.57,15.59,15.57,15.58,43200.0,9.2682,9.2801,9.2682,9.2742,43200.0
2007-10-18 10:00:00,15.58,15.58,15.53,15.53,64400.0,9.2742,9.2742,9.2444,9.2444,64400.0
2007-10-18 10:05:00,15.53,15.53,15.51,15.51,57600.0,9.2444,9.2444,9.2325,9.2325,57600.0
2007-10-18 10:10:00,15.51,15.54,15.51,15.54,167800.0,9.2325,9.2504,9.2325,9.2504,167800.0
2007-10-18 10:15:00,15.54,15.58,15.52,15.57,143600.0,9.2504,9.2742,9.2385,9.2682,143600.0
2007-10-18 10:20:00,15.57,15.58,15.55,15.55,36600.0,9.2682,9.2742,9.2563,9.2563,36600.0
2007-10-18 10:25:00,15.55,15.55,15.54,15.55,113600.0,9.2563,9.2563,9.2504,9.2563,113600.0
2007-10-18 10:30:00,15.55,15.55,15.54,15.55,27600.0,9.2563,9.2563,9.2504,9.2563,27600.0
2007-10-18 10:35:00,15.55,15.55,15.54,15.54,18800.0,9.2563,9.2563,9.2504,9.2504,18800.0
2007-10-18 10:40:00,15.54,15.56,15.53,15.54,154400.0,9.2504,9.2623,9.2444,9.2504,154400.0
2007-10-18 10:45:00,15.54,15.56,15.54,15.55,279200.0,9.2504,9.2623,9.2504,9.2563,279200.0
2007-10-18 10:50:00,15.55,15.55,15.54,15.54,75800.0,9.2563,9.2563,9.2504,9.2504,75800.0
2007-10-18 10:55:00,15.55,15.55,15.54,15.55,23600.0,9.2563,9.2563,9.2504,9.2563,23600.0
2007-10-18 11:00:00,15.55,15.55,15.51,15.51,79400.0,9.2563,9.2563,9.2325,9.2325,79400.0
2007-10-18 11:05:00,15.52,15.54,15.51,15.54,60200.0,9.2385,9.2504,9.2325,9.2504,60200.0
2007-10-18 11:10:00,15.52,15.52,15.51,15.51,26400.0,9.2385,9.2385,9.2325,9.2325,26400.0
2007-10-18 11:15:00,15.52,15.52,15.51,15.51,28200.0,9.2385,9.2385,9.2325,9.2325,28200.0
2007-10-18 11:20:00,15.51,15.52,15.41,15.41,178200.0,9.2325,9.2385,9.173,9.173,178200.0
2007-10-18 11:25:00,15.42,15.47,15.4,15.45,70800.0,9.1789,9.2087,9.167,9.1968,70800.0
2007-10-18 11:30:00,15.45,15.45,15.44,15.45,16800.0,9.1968,9.1968,9.1909,9.1968,16800.0
2007-10-18 11:35:00,15.45,15.54,15.45,15.54,49800.0,9.1968,9.2504,9.1968,9.2504,49800.0
2007-10-18 11:40:00,15.54,15.55,15.52,15.53,20800.0,9.2504,9.2563,9.2385,9.2444,20800.0
2007-10-18 11:45:00,15.53,15.54,15.51,15.52,16600.0,9.2444,9.2504,9.2325,9.2385,16600.0
2007-10-18 11:50:00,15.52,15.54,15.51,15.51,22600.0,9.2385,9.2504,9.2325,9.2325,22600.0
2007-10-18 11:55:00,15.51,15.54,15.51,15.53,7000.0,9.2325,9.2504,9.2325,9.2444,7000.0
2007-10-18 12:00:00,15.53,15.53,15.49,15.49,30400.0,9.2444,9.2444,9.2206,9.2206,30400.0
2007-10-18 12:05:00,15.48,15.49,15.48,15.49,15200.0,9.2147,9.2206,9.2147,9.2206,15200.0
2007-10-18 12:10:00,15.49,15.5,15.49,15.5,31400.0,9.2206,9.2266,9.2206,9.2266,31400.0
2007-10-18 12:15:00,15.49,15.57,15.49,15.51,114600.0,9.2206,9.2682,9.2206,9.2325,114600.0
2007-10-18 12:20:00,15.52,15.52,15.49,15.5,73400.0,9.2385,9.2385,9.2206,9.2266,73400.0
2007-10-18 12:25:00,15.49,15.52,15.49,15.52,59200.0,9.2206,9.2385,9.2206,9.2385,59200.0
2007-10-18 12:30:00,15.52,15.52,15.51,15.51,36600.0,9.2385,9.2385,9.2325,9.2325,36600.0
2007-10-18 12:35:00,15.52,15.53,15.52,15.52,89800.0,9.2385,9.2444,9.2385,9.2385,89800.0
2007-10-18 12:40:00,15.52,15.53,15.52,15.53,73200.0,9.2385,9.2444,9.2385,9.2444,73200.0
2007-10-18 12:45:00,15.53,15.53,15.5,15.51,46800.0,9.2444,9.2444,9.2266,9.2325,46800.0
2007-10-18 12:50:00,15.51,15.53,15.49,15.51,80600.0,9.2325,9.2444,9.2206,9.2325,80600.0
2007-10-18 12:55:00,15.49,15.51,15.47,15.49,23200.0,9.2206,9.2325,9.2087,9.2206,23200.0
2007-10-18 13:00:00,15.49,15.51,15.49,15.49,26600.0,9.2206,9.2325,9.2206,9.2206,26600.0
2007-10-18 13:05:00,15.48,15.49,15.48,15.49,23600.0,9.2147,9.2206,9.2147,9.2206,23600.0
2007-10-18 13:10:00,15.49,15.5,15.49,15.5,25000.0,9.2206,9.2266,9.2206,9.2266,25000.0
2007-10-18 13:15:00,15.5,15.52,15.49,15.5,64600.0,9.2266,9.2385,9.2206,9.2266,64600.0
2007-10-18 13:20:00,15.51,15.51,15.49,15.49,29800.0,9.2325,9.2325,9.2206,9.2206,29800.0
2007-10-18 13:25:00,15.49,15.5,15.49,15.5,15400.0,9.2206,9.2266,9.2206,9.2266,15400.0
2007-10-18 13:30:00,15.5,15.53,15.5,15.53,52200.0,9.2266,9.2444,9.2266,9.2444,52200.0
2007-10-18 13:35:00,15.53,15.53,15.49,15.5,114800.0,9.2444,9.2444,9.2206,9.2266,114800.0
2007-10-18 13:40:00,15.5,15.52,15.49,15.52,138400.0,9.2266,9.2385,9.2206,9.2385,138400.0
2007-10-18 13:45:00,15.52,15.53,15.52,15.53,18800.0,9.2385,9.2444,9.2385,9.2444,18800.0
2007-10-18 13:50:00,15.53,15.53,15.52,15.53,59200.0,9.2444,9.2444,9.2385,9.2444,59200.0
2007-10-18 13:55:00,15.53,15.55,15.53,15.55,148800.0,9.2444,9.2563,9.2444,9.2563,148800.0
2007-10-18 14:00:00,15.54,15.55,15.54,15.55,127200.0,9.2504,9.2563,9.2504,9.2563,127200.0
2007-10-18 14:05:00,15.55,15.58,15.55,15.57,148200.0,9.2563,9.2742,9.2563,9.2682,148200.0
2007-10-18 14:10:00,15.57,15.58,15.55,15.56,72600.0,9.2682,9.2742,9.2563,9.2623,72600.0
2007-10-18 14:15:00,15.56,15.58,15.55,15.58,120800.0,9.2623,9.2742,9.2563,9.2742,120800.0
2007-10-18 14:20:00,15.58,15.6,15.58,15.58,49400.0,9.2742,9.2861,9.2742,9.2742,49400.0
2007-10-18 14:25:00,15.58,15.58,15.56,15.56,40400.0,9.2742,9.2742,9.2623,9.2623,40400.0
2007-10-18 14:30:00,15.56,15.57,15.54,15.56,48600.0,9.2623,9.2682,9.2504,9.2623,48600.0
2007-10-18 14:35:00,15.56,15.56,15.53,15.53,78000.0,9.2623,9.2623,9.2444,9.2444,78000.0
2007-10-18 14:40:00,15.53,15.55,15.53,15.55,41200.0,9.2444,9.2563,9.2444,9.2563,41200.0
2007-10-18 14:45:00,15.55,15.55,15.55,15.55,31200.0,9.2563,9.2563,9.2563,9.2563,31200.0
2007-10-18 14:50:00,15.55,15.55,15.55,15.55,82600.0,9.2563,9.2563,9.2563,9.2563,82600.0
2007-10-18 14:55:00,15.55,15.55,15.55,15.55,20800.0,9.2563,9.2563,9.2563,9.2563,20800.0
2007-10-18 15:00:00,15.55,15.55,15.55,15.55,26400.0,9.2563,9.2563,9.2563,9.2563,26400.0
2007-10-18 15:05:00,15.55,15.55,15.55,15.55,79400.0,9.2563,9.2563,9.2563,9.2563,79400.0
2007-10-18 15:10:00,15.55,15.55,15.55,15.55,58800.0,9.2563,9.2563,9.2563,9.2563,58800.0
2007-10-18 15:15:00,15.55,15.56,15.54,15.56,74600.0,9.2563,9.2623,9.2504,9.2623,74600.0
2007-10-18 15:20:00,15.56,15.58,15.55,15.55,63800.0,9.2623,9.2742,9.2563,9.2563,63800.0
2007-10-18 15:25:00,15.55,15.56,15.53,15.54,41800.0,9.2563,9.2623,9.2444,9.2504,41800.0
2007-10-18 15:30:00,15.54,15.56,15.53,15.56,45600.0,9.2504,9.2623,9.2444,9.2623,45600.0
2007-10-18 15:35:00,15.56,15.58,15.55,15.56,88400.0,9.2623,9.2742,9.2563,9.2623,88400.0
2007-10-18 15:40:00,15.56,15.56,15.53,15.54,61600.0,9.2623,9.2623,9.2444,9.2504,61600.0
2007-10-18 15:45:00,15.54,15.56,15.53,15.55,111400.0,9.2504,9.2623,9.2444,9.2563,111400.0
2007-10-18 15:50:00,15.55,15.55,15.54,15.55,108000.0,9.2563,9.2563,9.2504,9.2563,108000.0
2007-10-18 15:55:00,15.55,15.57,15.54,15.57,185400.0,9.2563,9.2682,9.2504,9.2682,185400.0
2007-10-19 09:30:00,15.58,15.61,15.51,15.51,811600.0,9.2742,9.292,9.2325,9.2325,811600.0
2007-10-19 09:35:00,15.51,15.53,15.5,15.5,39800.0,9.2325,9.2444,9.2266,9.2266,39800.0
2007-10-19 09:40:00,15.5,15.51,15.47,15.49,119000.0,9.2266,9.2325,9.2087,9.2206,119000.0
2007-10-19 09:45:00,15.49,15.52,15.48,15.5,87400.0,9.2206,9.2385,9.2147,9.2266,87400.0
2007-10-19 09:50:00,15.5,15.51,15.47,15.49,64800.0,9.2266,9.2325,9.2087,9.2206,64800.0
2007-10-19 09:55:00,15.5,15.52,15.47,15.51,57200.0,9.2266,9.2385,9.2087,9.2325,57200.0
2007-10-19 10:00:00,15.5,15.5,15.47,15.47,52800.0,9.2266,9.2266,9.2087,9.2087,52800.0
2007-10-19 10:05:00,15.47,15.47,15.38,15.45,86000.0,9.2087,9.2087,9.1551,9.1968,86000.0
2007-10-19 10:10:00,15.45,15.47,15.42,15.44,70600.0,9.1968,9.2087,9.1789,9.1909,70600.0
2007-10-19 10:15:00,15.43,15.45,15.42,15.43,137400.0,9.1849,9.1968,9.1789,9.1849,137400.0
2007-10-19 10:20:00,15.43,15.45,15.42,15.44,68200.0,9.1849,9.1968,9.1789,9.1909,68200.0
2007-10-19 10:25:00,15.44,15.44,15.43,15.43,37400.0,9.1909,9.1909,9.1849,9.1849,37400.0
2007-10-19 10:30:00,15.43,15.43,15.39,15.39,70400.0,9.1849,9.1849,9.1611,9.1611,70400.0
2007-10-19 10:35:00,15.39,15.4,15.37,15.38,146400.0,9.1611,9.167,9.1492,9.1551,146400.0
2007-10-19 10:40:00,15.37,15.38,15.31,15.34,128800.0,9.1492,9.1551,9.1135,9.1313,128800.0
2007-10-19 10:45:00,15.34,15.38,15.32,15.38,85000.0,9.1313,9.1551,9.1194,9.1551,85000.0
2007-10-19 10:50:00,15.37,15.38,15.36,15.38,164000.0,9.1492,9.1551,9.1432,9.1551,164000.0
2007-10-19 10:55:00,15.37,15.37,15.25,15.26,154200.0,9.1492,9.1492,9.0778,9.0837,154200.0
2007-10-19 11:00:00,15.26,15.27,15.26,15.27,71200.0,9.0837,9.0897,9.0837,9.0897,71200.0
2007-10-19 11:05:00,15.27,15.29,15.26,15.29,68400.0,9.0897,9.1016,9.0837,9.1016,68400.0
2007-10-19 11:10:00,15.29,15.29,15.29,15.29,56400.0,9.1016,9.1016,9.1016,9.1016,56400.0
2007-10-19 11:15:00,15.29,15.29,15.28,15.29,27200.0,9.1016,9.1016,9.0956,9.1016,27200.0
2007-10-19 11:20:00,15.29,15.29,15.25,15.26,40400.0,9.1016,9.1016,9.0778,9.0837,40400.0
2007-10-19 11:25:00,15.26,15.29,15.26,15.28,92400.0,9.0837,9.1016,9.0837,9.0956,92400.0
2007-10-19 11:30:00,15.28,15.28,15.22,15.24,128400.0,9.0956,9.0956,9.0599,9.0718,128400.0
2007-10-19 11:35:00,15.25,15.35,15.24,15.33,66200.0,9.0778,9.1373,9.0718,9.1254,66200.0
2007-10-19 11:40:00,15.34,15.34,15.28,15.28,67800.0,9.1313,9.1313,9.0956,9.0956,67800.0
2007-10-19 11:45:00,15.28,15.28,15.27,15.28,52200.0,9.0956,9.0956,9.0897,9.0956,52200.0
2007-10-19 11:50:00,15.28,15.32,15.28,15.31,104800.0,9.0956,9.1194,9.0956,9.1135,104800.0
2007-10-19 11:55:00,15.31,15.31,15.29,15.31,72200.0,9.1135,9.1135,9.1016,9.1135,72200.0
2007-10-19 12:00:00,15.31,15.35,15.3,15.34,69800.0,9.1135,9.1373,9.1075,9.1313,69800.0
2007-10-19 12:05:00,15.35,15.4,15.35,15.4,53200.0,9.1373,9.167,9.1373,9.167,53200.0
2007-10-19 12:10:00,15.4,15.42,15.38,15.38,47600.0,9.167,9.1789,9.1551,9.1551,47600.0
2007-10-19 12:15:00,15.38,15.4,15.36,15.37,61400.0,9.1551,9.167,9.1432,9.1492,61400.0
2007-10-19 12:20:00,15.37,15.38,15.34,15.35,25800.0,9.1492,9.1551,9.1313,9.1373,25800.0
2007-10-19 12:25:00,15.35,15.36,15.32,15.33,29800.0,9.1373,9.1432,9.1194,9.1254,29800.0
2007-10-19 12:30:00,15.33,15.33,15.31,15.31,41000.0,9.1254,9.1254,9.1135,9.1135,41000.0
2007-10-19 12:35:00,15.31,15.33,15.31,15.32,25800.0,9.1135,9.1254,9.1135,9.1194,25800.0
2007-10-19 12:40:00,15.31,15.33,15.29,15.3,56600.0,9.1135,9.1254,9.1016,9.1075,56600.0
2007-10-19 12:45:00,15.3,15.31,15.3,15.3,23400.0,9.1075,9.1135,9.1075,9.1075,23400.0
2007-10-19 12:50:00,15.3,15.31,15.29,15.31,52200.0,9.1075,9.1135,9.1016,9.1135,52200.0
2007-10-19 12:55:00,15.3,15.31,15.29,15.31,46000.0,9.1075,9.1135,9.1016,9.1135,46000.0
2007-10-19 13:00:00,15.31,15.31,15.3,15.3,28000.0,9.1135,9.1135,9.1075,9.1075,28000.0
2007-10-19 13:05:00,15.3,15.3,15.29,15.3,58400.0,9.1075,9.1075,9.1016,9.1075,58400.0
2007-10-19 13:10:00,15.3,15.31,15.29,15.3,40400.0,9.1075,9.1135,9.1016,9.1075,40400.0
2007-10-19 13:15:00,15.3,15.3,15.29,15.3,59600.0,9.1075,9.1075,9.1016,9.1075,59600.0
2007-10-19 13:20:00,15.3,15.3,15.24,15.26,177000.0,9.1075,9.1075,9.0718,9.0837,177000.0
2007-10-19 13:25:00,15.25,15.26,15.22,15.26,149800.0,9.0778,9.0837,9.0599,9.0837,149800.0
2007-10-19 13:30:00,15.26,15.27,15.24,15.26,64200.0,9.0837,9.0897,9.0718,9.0837,64200.0
2007-10-19 13:35:00,15.26,15.26,15.25,15.25,65000.0,9.0837,9.0837,9.0778,9.0778,65000.0
2007-10-19 13:40:00,15.26,15.27,15.24,15.27,62000.0,9.0837,9.0897,9.0718,9.0897,62000.0
2007-10-19 13:45:00,15.27,15.29,15.26,15.29,41600.0,9.0897,9.1016,9.0837,9.1016,41600.0
2007-10-19 13:50:00,15.29,15.3,15.29,15.29,47600.0,9.1016,9.1075,9.1016,9.1016,47600.0
2007-10-19 13:55:00,15.29,15.29,15.27,15.28,57800.0,9.1016,9.1016,9.0897,9.0956,57800.0
2007-10-19 14:00:00,15.27,15.29,15.27,15.28,41800.0,9.0897,9.1016,9.0897,9.0956,41800.0
2007-10-19 14:05:00,15.28,15.29,15.28,15.29,69600.0,9.0956,9.1016,9.0956,9.1016,69600.0
2007-10-19 14:10:00,15.29,15.31,15.29,15.3,65800.0,9.1016,9.1135,9.1016,9.1075,65800.0
2007-10-19 14:15:00,15.29,15.3,15.29,15.3,43200.0,9.1016,9.1075,9.1016,9.1075,43200.0
2007-10-19 14:20:00,15.3,15.3,15.27,15.29,98400.0,9.1075,9.1075,9.0897,9.1016,98400.0
2007-10-19 14:25:00,15.29,15.29,15.23,15.24,112800.0,9.1016,9.1016,9.0658,9.0718,112800.0
2007-10-19 14:30:00,15.24,15.27,15.22,15.24,64600.0,9.0718,9.0897,9.0599,9.0718,64600.0
2007-10-19 14:35:00,15.24,15.25,15.17,15.2,202000.0,9.0718,9.0778,9.0301,9.048,202000.0
2007-10-19 14:40:00,15.2,15.22,15.19,15.19,57000.0,9.048,9.0599,9.042,9.042,57000.0
2007-10-19 14:45:00,15.2,15.2,15.17,15.2,87600.0,9.048,9.048,9.0301,9.048,87600.0
2007-10-19 14:50:00,15.2,15.21,15.15,15.18,82200.0,9.048,9.0539,9.0182,9.0361,82200.0
2007-10-19 14:55:00,15.18,15.2,15.17,15.2,69600.0,9.0361,9.048,9.0301,9.048,69600.0
2007-10-19 15:00:00,15.21,15.21,15.16,15.17,74200.0,9.0539,9.0539,9.0242,9.0301,74200.0
2007-10-19 15:05:00,15.17,15.2,15.17,15.2,66800.0,9.0301,9.048,9.0301,9.048,66800.0
2007-10-19 15:10:00,15.2,15.2,15.17,15.18,112000.0,9.048,9.048,9.0301,9.0361,112000.0
2007-10-19 15:15:00,15.18,15.18,15.13,15.13,146200.0,9.0361,9.0361,9.0063,9.0063,146200.0
2007-10-19 15:20:00,15.13,15.19,15.12,15.18,542200.0,9.0063,9.042,9.0004,9.0361,542200.0
2007-10-19 15:25:00,15.17,15.18,15.16,15.17,73200.0,9.0301,9.0361,9.0242,9.0301,73200.0
2007-10-19 15:30:00,15.15,15.15,15.11,15.14,89000.0,9.0182,9.0182,8.9944,9.0123,89000.0
2007-10-19 15:35:00,15.14,15.15,15.11,15.14,143400.0,9.0123,9.0182,8.9944,9.0123,143400.0
2007-10-19 15:40:00,15.14,15.14,15.11,15.11,96800.0,9.0123,9.0123,8.9944,8.9944,96800.0
2007-10-19 15:45:00,15.11,15.12,15.05,15.07,228200.0,8.9944,9.0004,8.9587,8.9706,228200.0
2007-10-19 15:50:00,15.06,15.07,15.03,15.06,219000.0,8.9647,8.9706,8.9468,8.9647,219000.0
2007-10-19 15:55:00,15.06,15.11,15.04,15.04,303000.0,8.9647,8.9944,8.9527,8.9527,303000.0
2007-10-22 09:30:00,14.99,15.0,14.85,14.99,182600.0,8.923,8.9289,8.8396,8.923,182600.0
2007-10-22 09:35:00,14.99,15.0,14.95,14.99,84400.0,8.923,8.9289,8.8992,8.923,84400.0
2007-10-22 09:40:00,14.99,15.03,14.99,15.03,109200.0,8.923,8.9468,8.923,8.9468,109200.0
2007-10-22 09:45:00,15.03,15.04,14.99,15.04,76400.0,8.9468,8.9527,8.923,8.9527,76400.0
2007-10-22 09:50:00,15.04,15.09,14.99,15.09,86800.0,8.9527,8.9825,8.923,8.9825,86800.0
2007-10-22 09:55:00,15.09,15.09,15.06,15.08,114800.0,8.9825,8.9825,8.9647,8.9766,114800.0
2007-10-22 10:00:00,15.08,15.12,15.06,15.09,90400.0,8.9766,9.0004,8.9647,8.9825,90400.0
2007-10-22 10:05:00,15.09,15.14,15.09,15.14,71400.0,8.9825,9.0123,8.9825,9.0123,71400.0
2007-10-22 10:10:00,15.14,15.24,15.13,15.22,138600.0,9.0123,9.0718,9.0063,9.0599,138600.0
2007-10-22 10:15:00,15.22,15.24,15.17,15.21,67600.0,9.0599,9.0718,9.0301,9.0539,67600.0
2007-10-22 10:20:00,15.21,15.24,15.21,15.23,47000.0,9.0539,9.0718,9.0539,9.0658,47000.0
2007-10-22 10:25:00,15.23,15.24,15.21,15.22,77000.0,9.0658,9.0718,9.0539,9.0599,77000.0
2007-10-22 10:30:00,15.22,15.25,15.2,15.21,37000.0,9.0599,9.0778,9.048,9.0539,37000.0
2007-10-22 10:35:00,15.2,15.21,15.17,15.17,52400.0,9.048,9.0539,9.0301,9.0301,52400.0
2007-10-22 10:40:00,15.18,15.2,15.17,15.17,72800.0,9.0361,9.048,9.0301,9.0301,72800.0
2007-10-22 10:45:00,15.17,15.17,15.13,15.13,20800.0,9.0301,9.0301,9.0063,9.0063,20800.0
2007-10-22 10:50:00,15.13,15.14,15.09,15.13,73400.0,9.0063,9.0123,8.9825,9.0063,73400.0
2007-10-22 10:55:00,15.13,15.15,15.09,15.14,51800.0,9.0063,9.0182,8.9825,9.0123,51800.0
2007-10-22 11:00:00,15.14,15.18,15.11,15.12,54400.0,9.0123,9.0361,8.9944,9.0004,54400.0
2007-10-22 11:05:00,15.12,15.14,15.12,15.13,21600.0,9.0004,9.0123,9.0004,9.0063,21600.0
2007-10-22 11:10:00,15.13,15.17,15.13,15.16,18600.0,9.0063,9.0301,9.0063,9.0242,18600.0
2007-10-22 11:15:00,15.15,15.18,15.15,15.17,23800.0,9.0182,9.0361,9.0182,9.0301,23800.0
2007-10-22 11:20:00,15.17,15.22,15.17,15.2,36000.0,9.0301,9.0599,9.0301,9.048,36000.0
2007-10-22 11:25:00,15.2,15.24,15.18,15.21,57600.0,9.048,9.0718,9.0361,9.0539,57600.0
2007-10-22 11:30:00,15.22,15.23,15.21,15.22,36400.0,9.0599,9.0658,9.0539,9.0599,36400.0
2007-10-22 11:35:00,15.22,15.23,15.2,15.2,22600.0,9.0599,9.0658,9.048,9.048,22600.0
2007-10-22 11:40:00,15.19,15.21,15.19,15.2,19400.0,9.042,9.0539,9.042,9.048,19400.0
2007-10-22 11:45:00,15.2,15.21,15.15,15.21,30800.0,9.048,9.0539,9.0182,9.0539,30800.0
2007-10-22 11:50:00,15.21,15.24,15.2,15.24,21200.0,9.0539,9.0718,9.048,9.0718,21200.0
2007-10-22 11:55:00,15.23,15.25,15.22,15.25,57400.0,9.0658,9.0778,9.0599,9.0778,57400.0
2007-10-22 12:00:00,15.25,15.25,15.22,15.23,23600.0,9.0778,9.0778,9.0599,9.0658,23600.0
2007-10-22 12:05:00,15.22,15.24,15.21,15.21,37000.0,9.0599,9.0718,9.0539,9.0539,37000.0
2007-10-22 12:10:00,15.21,15.21,15.18,15.19,58800.0,9.0539,9.0539,9.0361,9.042,58800.0
2007-10-22 12:15:00,15.19,15.19,15.17,15.17,21600.0,9.042,9.042,9.0301,9.0301,21600.0
2007-10-22 12:20:00,15.17,15.17,15.15,15.16,26400.0,9.0301,9.0301,9.0182,9.0242,26400.0
2007-10-22 12:25:00,15.17,15.2,15.16,15.18,25200.0,9.0301,9.048,9.0242,9.0361,25200.0
2007-10-22 12:30:00,15.18,15.2,15.17,15.19,35800.0,9.0361,9.048,9.0301,9.042,35800.0
2007-10-22 12:35:00,15.19,15.19,15.17,15.17,20800.0,9.042,9.042,9.0301,9.0301,20800.0
2007-10-22 12:40:00,15.17,15.18,15.16,15.17,13200.0,9.0301,9.0361,9.0242,9.0301,13200.0
2007-10-22 12:45:00,15.17,15.2,15.16,15.2,36200.0,9.0301,9.048,9.0242,9.048,36200.0
2007-10-22 12:50:00,15.2,15.22,15.2,15.21,45200.0,9.048,9.0599,9.048,9.0539,45200.0
2007-10-22 12:55:00,15.21,15.22,15.19,15.2,51400.0,9.0539,9.0599,9.042,9.048,51400.0
2007-10-22 13:00:00,15.19,15.21,15.19,15.2,49200.0,9.042,9.0539,9.042,9.048,49200.0
2007-10-22 13:05:00,15.21,15.22,15.2,15.21,30600.0,9.0539,9.0599,9.048,9.0539,30600.0
2007-10-22 13:10:00,15.21,15.22,15.2,15.21,38400.0,9.0539,9.0599,9.048,9.0539,38400.0
2007-10-22 13:15:00,15.21,15.22,15.21,15.22,65800.0,9.0539,9.0599,9.0539,9.0599,65800.0
2007-10-22 13:20:00,15.22,15.22,15.22,15.22,37400.0,9.0599,9.0599,9.0599,9.0599,37400.0
2007-10-22 13:25:00,15.21,15.21,15.2,15.21,13600.0,9.0539,9.0539,9.048,9.0539,13600.0
2007-10-22 13:30:00,15.21,15.22,15.21,15.21,32200.0,9.0539,9.0599,9.0539,9.0539,32200.0
2007-10-22 13:35:00,15.21,15.21,15.19,15.19,52000.0,9.0539,9.0539,9.042,9.042,52000.0
2007-10-22 13:40:00,15.18,15.2,15.18,15.2,21200.0,9.0361,9.048,9.0361,9.048,21200.0
2007-10-22 13:45:00,15.19,15.2,15.19,15.2,12800.0,9.042,9.048,9.042,9.048,12800.0
2007-10-22 13:50:00,15.2,15.2,15.15,15.15,41000.0,9.048,9.048,9.0182,9.0182,41000.0
2007-10-22 13:55:00,15.15,15.18,15.15,15.16,37000.0,9.0182,9.0361,9.0182,9.0242,37000.0
2007-10-22 14:00:00,15.17,15.17,15.15,15.17,37400.0,9.0301,9.0301,9.0182,9.0301,37400.0
2007-10-22 14:05:00,15.17,15.19,15.16,15.19,49600.0,9.0301,9.042,9.0242,9.042,49600.0
2007-10-22 14:10:00,15.19,15.21,15.19,15.2,37000.0,9.042,9.0539,9.042,9.048,37000.0
2007-10-22 14:15:00,15.2,15.21,15.19,15.21,60000.0,9.048,9.0539,9.042,9.0539,60000.0
2007-10-22 14:20:00,15.21,15.24,15.2,15.22,159800.0,9.0539,9.0718,9.048,9.0599,159800.0
2007-10-22 14:25:00,15.22,15.24,15.2,15.2,37800.0,9.0599,9.0718,9.048,9.048,37800.0
2007-10-22 14:30:00,15.2,15.22,15.2,15.21,24200.0,9.048,9.0599,9.048,9.0539,24200.0
2007-10-22 14:35:00,15.2,15.21,15.19,15.19,43400.0,9.048,9.0539,9.042,9.042,43400.0
2007-10-22 14:40:00,15.19,15.21,15.19,15.2,26200.0,9.042,9.0539,9.042,9.048,26200.0
2007-10-22 14:45:00,15.21,15.22,15.19,15.21,50600.0,9.0539,9.0599,9.042,9.0539,50600.0
2007-10-22 14:50:00,15.21,15.21,15.19,15.19,45800.0,9.0539,9.0539,9.042,9.042,45800.0
2007-10-22 14:55:00,15.19,15.19,15.17,15.18,47000.0,9.042,9.042,9.0301,9.0361,47000.0
2007-10-22 15:00:00,15.17,15.18,15.13,15.13,45600.0,9.0301,9.0361,9.0063,9.0063,45600.0
2007-10-22 15:05:00,15.13,15.18,15.13,15.18,99200.0,9.0063,9.0361,9.0063,9.0361,99200.0
2007-10-22 15:10:00,15.19,15.21,15.17,15.2,109200.0,9.042,9.0539,9.0301,9.048,109200.0
2007-10-22 15:15:00,15.2,15.22,15.19,15.21,125800.0,9.048,9.0599,9.042,9.0539,125800.0
2007-10-22 15:20:00,15.21,15.22,15.21,15.22,78200.0,9.0539,9.0599,9.0539,9.0599,78200.0
2007-10-22 15:25:00,15.22,15.22,15.21,15.22,126000.0,9.0599,9.0599,9.0539,9.0599,126000.0
2007-10-22 15:30:00,15.22,15.24,15.22,15.24,66000.0,9.0599,9.0718,9.0599,9.0718,66000.0
2007-10-22 15:35:00,15.23,15.25,15.23,15.25,93400.0,9.0658,9.0778,9.0658,9.0778,93400.0
2007-10-22 15:40:00,15.24,15.31,15.24,15.31,159600.0,9.0718,9.1135,9.0718,9.1135,159600.0
2007-10-22 15:45:00,15.31,15.33,15.31,15.31,112600.0,9.1135,9.1254,9.1135,9.1135,112600.0
2007-10-22 15:50:00,15.32,15.34,15.31,15.34,78800.0,9.1194,9.1313,9.1135,9.1313,78800.0
2007-10-22 15:55:00,15.34,15.34,15.31,15.33,182800.0,9.1313,9.1313,9.1135,9.1254,182800.0
2007-10-23 09:30:00,14.96,15.27,14.95,15.15,164000.0,8.9051,9.0897,8.8992,9.0182,164000.0
2007-10-23 09:35:00,15.15,15.15,15.08,15.09,112600.0,9.0182,9.0182,8.9766,8.9825,112600.0
2007-10-23 09:40:00,15.09,15.09,15.04,15.05,84600.0,8.9825,8.9825,8.9527,8.9587,84600.0
2007-10-23 09:45:00,15.05,15.07,15.01,15.01,163400.0,8.9587,8.9706,8.9349,8.9349,163400.0
2007-10-23 09:50:00,15.01,15.11,15.0,15.07,99000.0,8.9349,8.9944,8.9289,8.9706,99000.0
2007-10-23 09:55:00,15.08,15.11,15.07,15.11,72000.0,8.9766,8.9944,8.9706,8.9944,72000.0
2007-10-23 10:00:00,15.11,15.31,15.11,15.3,207000.0,8.9944,9.1135,8.9944,9.1075,207000.0
2007-10-23 10:05:00,15.3,15.36,15.22,15.24,225800.0,9.1075,9.1432,9.0599,9.0718,225800.0
2007-10-23 10:10:00,15.22,15.22,15.1,15.15,153800.0,9.0599,9.0599,8.9885,9.0182,153800.0
2007-10-23 10:15:00,15.13,15.17,15.1,15.12,63200.0,9.0063,9.0301,8.9885,9.0004,63200.0
2007-10-23 10:20:00,15.12,15.19,15.11,15.19,43600.0,9.0004,9.042,8.9944,9.042,43600.0
2007-10-23 10:25:00,15.19,15.21,15.15,15.16,31800.0,9.042,9.0539,9.0182,9.0242,31800.0
2007-10-23 10:30:00,15.16,15.21,15.15,15.21,37200.0,9.0242,9.0539,9.0182,9.0539,37200.0
2007-10-23 10:35:00,15.2,15.24,15.17,15.19,44000.0,9.048,9.0718,9.0301,9.042,44000.0
2007-10-23 10:40:00,15.19,15.19,15.15,15.15,32000.0,9.042,9.042,9.0182,9.0182,32000.0
2007-10-23 10:45:00,15.15,15.17,15.15,15.16,23400.0,9.0182,9.0301,9.0182,9.0242,23400.0
2007-10-23 10:50:00,15.16,15.17,15.16,15.16,14800.0,9.0242,9.0301,9.0242,9.0242,14800.0
2007-10-23 10:55:00,15.15,15.15,15.13,15.13,25800.0,9.0182,9.0182,9.0063,9.0063,25800.0
2007-10-23 11:00:00,15.13,15.17,15.12,15.14,31800.0,9.0063,9.0301,9.0004,9.0123,31800.0
2007-10-23 11:05:00,15.13,15.15,15.13,15.13,26600.0,9.0063,9.0182,9.0063,9.0063,26600.0
2007-10-23 11:10:00,15.13,15.14,15.06,15.06,51000.0,9.0063,9.0123,8.9647,8.9647,51000.0
2007-10-23 11:15:00,15.08,15.18,15.08,15.13,52600.0,8.9766,9.0361,8.9766,9.0063,52600.0
2007-10-23 11:20:00,15.13,15.13,15.12,15.12,38200.0,9.0063,9.0063,9.0004,9.0004,38200.0
2007-10-23 11:25:00,15.12,15.13,15.11,15.12,19000.0,9.0004,9.0063,8.9944,9.0004,19000.0
2007-10-23 11:30:00,15.12,15.12,15.11,15.11,28000.0,9.0004,9.0004,8.9944,8.9944,28000.0
2007-10-23 11:35:00,15.11,15.22,15.11,15.21,48400.0,8.9944,9.0599,8.9944,9.0539,48400.0
2007-10-23 11:40:00,15.2,15.24,15.19,15.24,73800.0,9.048,9.0718,9.042,9.0718,73800.0
2007-10-23 11:45:00,15.24,15.25,15.23,15.24,52600.0,9.0718,9.0778,9.0658,9.0718,52600.0
2007-10-23 11:50:00,15.24,15.25,15.22,15.22,39400.0,9.0718,9.0778,9.0599,9.0599,39400.0
2007-10-23 11:55:00,15.22,15.22,15.13,15.13,26800.0,9.0599,9.0599,9.0063,9.0063,26800.0
2007-10-23 12:00:00,15.13,15.17,15.12,15.15,24800.0,9.0063,9.0301,9.0004,9.0182,24800.0
2007-10-23 12:05:00,15.16,15.16,15.09,15.1,77200.0,9.0242,9.0242,8.9825,8.9885,77200.0
2007-10-23 12:10:00,15.1,15.11,15.1,15.11,8600.0,8.9885,8.9944,8.9885,8.9944,8600.0
2007-10-23 12:15:00,15.1,15.12,15.1,15.12,12200.0,8.9885,9.0004,8.9885,9.0004,12200.0
2007-10-23 12:20:00,15.12,15.13,15.12,15.13,22400.0,9.0004,9.0063,9.0004,9.0063,22400.0
2007-10-23 12:25:00,15.13,15.13,15.13,15.13,24200.0,9.0063,9.0063,9.0063,9.0063,24200.0
2007-10-23 12:30:00,15.13,15.15,15.13,15.15,26600.0,9.0063,9.0182,9.0063,9.0182,26600.0
2007-10-23 12:35:00,15.15,15.15,15.13,15.15,18000.0,9.0182,9.0182,9.0063,9.0182,18000.0
2007-10-23 12:40:00,15.13,15.15,15.13,15.14,20200.0,9.0063,9.0182,9.0063,9.0123,20200.0
2007-10-23 12:45:00,15.15,15.15,15.13,15.13,29400.0,9.0182,9.0182,9.0063,9.0063,29400.0
2007-10-23 12:50:00,15.13,15.14,15.13,15.13,13200.0,9.0063,9.0123,9.0063,9.0063,13200.0
2007-10-23 12:55:00,15.13,15.13,15.11,15.11,16200.0,9.0063,9.0063,8.9944,8.9944,16200.0
2007-10-23 13:00:00,15.11,15.12,15.11,15.12,17600.0,8.9944,9.0004,8.9944,9.0004,17600.0
2007-10-23 13:05:00,15.12,15.13,15.12,15.12,17400.0,9.0004,9.0063,9.0004,9.0004,17400.0
2007-10-23 13:10:00,15.12,15.17,15.12,15.17,42800.0,9.0004,9.0301,9.0004,9.0301,42800.0
2007-10-23 13:15:00,15.17,15.17,15.15,15.15,81800.0,9.0301,9.0301,9.0182,9.0182,81800.0
2007-10-23 13:20:00,15.15,15.17,15.15,15.16,11000.0,9.0182,9.0301,9.0182,9.0242,11000.0
2007-10-23 13:25:00,15.17,15.17,15.16,15.17,54800.0,9.0301,9.0301,9.0242,9.0301,54800.0
2007-10-23 13:30:00,15.17,15.19,15.17,15.19,29200.0,9.0301,9.042,9.0301,9.042,29200.0
2007-10-23 13:35:00,15.19,15.21,15.19,15.19,43200.0,9.042,9.0539,9.042,9.042,43200.0
2007-10-23 13:40:00,15.19,15.2,15.19,15.2,15200.0,9.042,9.048,9.042,9.048,15200.0
2007-10-23 13:45:00,15.2,15.2,15.19,15.19,13600.0,9.048,9.048,9.042,9.042,13600.0
2007-10-23 13:50:00,15.19,15.19,15.13,15.13,66400.0,9.042,9.042,9.0063,9.0063,66400.0
2007-10-23 13:55:00,15.13,15.13,15.13,15.13,11600.0,9.0063,9.0063,9.0063,9.0063,11600.0
2007-10-23 14:00:00,15.13,15.18,15.13,15.18,49800.0,9.0063,9.0361,9.0063,9.0361,49800.0
2007-10-23 14:05:00,15.18,15.19,15.18,15.19,33000.0,9.0361,9.042,9.0361,9.042,33000.0
2007-10-23 14:10:00,15.19,15.19,15.13,15.13,92200.0,9.042,9.042,9.0063,9.0063,92200.0
2007-10-23 14:15:00,15.13,15.15,15.13,15.15,59000.0,9.0063,9.0182,9.0063,9.0182,59000.0
2007-10-23 14:20:00,15.15,15.24,15.15,15.2,65000.0,9.0182,9.0718,9.0182,9.048,65000.0
2007-10-23 14:25:00,15.21,15.22,15.2,15.22,39400.0,9.0539,9.0599,9.048,9.0599,39400.0
2007-10-23 14:30:00,15.22,15.22,15.22,15.22,44200.0,9.0599,9.0599,9.0599,9.0599,44200.0
2007-10-23 14:35:00,15.22,15.22,15.19,15.19,73600.0,9.0599,9.0599,9.042,9.042,73600.0
2007-10-23 14:40:00,15.19,15.2,15.19,15.19,49800.0,9.042,9.048,9.042,9.042,49800.0
2007-10-23 14:45:00,15.2,15.2,15.19,15.2,44800.0,9.048,9.048,9.042,9.048,44800.0
2007-10-23 14:50:00,15.2,15.2,15.19,15.2,41800.0,9.048,9.048,9.042,9.048,41800.0
2007-10-23 14:55:00,15.19,15.2,15.18,15.19,121000.0,9.042,9.048,9.0361,9.042,121000.0
2007-10-23 15:00:00,15.19,15.2,15.18,15.2,69600.0,9.042,9.048,9.0361,9.048,69600.0
2007-10-23 15:05:00,15.2,15.21,15.19,15.21,49400.0,9.048,9.0539,9.042,9.0539,49400.0
2007-10-23 15:10:00,15.21,15.21,15.18,15.19,129600.0,9.0539,9.0539,9.0361,9.042,129600.0
2007-10-23 15:15:00,15.19,15.2,15.15,15.15,118000.0,9.042,9.048,9.0182,9.0182,118000.0
2007-10-23 15:20:00,15.15,15.19,15.15,15.18,109000.0,9.0182,9.042,9.0182,9.0361,109000.0
2007-10-23 15:25:00,15.18,15.23,15.18,15.22,94800.0,9.0361,9.0658,9.0361,9.0599,94800.0
2007-10-23 15:30:00,15.23,15.26,15.22,15.26,84400.0,9.0658,9.0837,9.0599,9.0837,84400.0
2007-10-23 15:35:00,15.25,15.26,15.22,15.24,71200.0,9.0778,9.0837,9.0599,9.0718,71200.0
2007-10-23 15:40:00,15.24,15.31,15.24,15.31,289000.0,9.0718,9.1135,9.0718,9.1135,289000.0
2007-10-23 15:45:00,15.31,15.31,15.28,15.3,173800.0,9.1135,9.1135,9.0956,9.1075,173800.0
2007-10-23 15:50:00,15.3,15.34,15.3,15.3,245400.0,9.1075,9.1313,9.1075,9.1075,245400.0
2007-10-23 15:55:00,15.3,15.34,15.3,15.34,250200.0,9.1075,9.1313,9.1075,9.1313,250200.0
2007-10-24 09:30:00,15.49,15.72,15.4,15.72,383200.0,9.2206,9.3575,9.167,9.3575,383200.0
2007-10-24 09:35:00,15.72,15.81,15.6,15.81,341800.0,9.3575,9.4111,9.2861,9.4111,341800.0
2007-10-24 09:40:00,15.81,16.15,15.78,16.08,560800.0,9.4111,9.6135,9.3932,9.5718,560800.0
2007-10-24 09:45:00,16.08,16.17,16.0,16.04,350200.0,9.5718,9.6254,9.5242,9.548,350200.0
2007-10-24 09:50:00,16.03,16.03,15.92,15.94,224800.0,9.5421,9.5421,9.4766,9.4885,224800.0
2007-10-24 09:55:00,15.94,16.0,15.94,15.98,148800.0,9.4885,9.5242,9.4885,9.5123,148800.0
2007-10-24 10:00:00,15.99,16.03,15.96,16.02,206200.0,9.5182,9.5421,9.5004,9.5361,206200.0
2007-10-24 10:05:00,16.02,16.02,15.99,16.0,116600.0,9.5361,9.5361,9.5182,9.5242,116600.0
2007-10-24 10:10:00,16.0,16.01,16.0,16.0,131400.0,9.5242,9.5302,9.5242,9.5242,131400.0
2007-10-24 10:15:00,16.0,16.02,15.94,15.99,196200.0,9.5242,9.5361,9.4885,9.5182,196200.0
2007-10-24 10:20:00,15.98,15.99,15.93,15.99,287400.0,9.5123,9.5182,9.4825,9.5182,287400.0
2007-10-24 10:25:00,15.99,15.99,15.87,15.96,94200.0,9.5182,9.5182,9.4468,9.5004,94200.0
2007-10-24 10:30:00,15.96,16.0,15.92,15.99,103200.0,9.5004,9.5242,9.4766,9.5182,103200.0
2007-10-24 10:35:00,15.99,16.08,15.99,16.06,153000.0,9.5182,9.5718,9.5182,9.5599,153000.0
2007-10-24 10:40:00,16.06,16.13,16.05,16.1,146400.0,9.5599,9.6016,9.554,9.5837,146400.0
2007-10-24 10:45:00,16.1,16.17,16.03,16.04,215600.0,9.5837,9.6254,9.5421,9.548,215600.0
2007-10-24 10:50:00,16.03,16.15,16.03,16.14,130200.0,9.5421,9.6135,9.5421,9.6075,130200.0
2007-10-24 10:55:00,16.13,16.16,16.13,16.15,111400.0,9.6016,9.6194,9.6016,9.6135,111400.0
2007-10-24 11:00:00,16.16,16.17,16.07,16.14,137800.0,9.6194,9.6254,9.5659,9.6075,137800.0
2007-10-24 11:05:00,16.14,16.18,16.12,16.12,209400.0,9.6075,9.6313,9.5956,9.5956,209400.0
2007-10-24 11:10:00,16.13,16.18,16.07,16.08,91800.0,9.6016,9.6313,9.5659,9.5718,91800.0
2007-10-24 11:15:00,16.11,16.2,16.1,16.14,97400.0,9.5897,9.6433,9.5837,9.6075,97400.0
2007-10-24 11:20:00,16.15,16.16,16.05,16.11,103400.0,9.6135,9.6194,9.554,9.5897,103400.0
2007-10-24 11:25:00,16.11,16.15,16.09,16.13,76400.0,9.5897,9.6135,9.5778,9.6016,76400.0
2007-10-24 11:30:00,16.13,16.13,16.0,16.0,127600.0,9.6016,9.6016,9.5242,9.5242,127600.0
2007-10-24 11:35:00,16.0,16.05,15.97,16.0,80000.0,9.5242,9.554,9.5063,9.5242,80000.0
2007-10-24 11:40:00,16.0,16.02,15.99,16.01,46600.0,9.5242,9.5361,9.5182,9.5302,46600.0
2007-10-24 11:45:00,16.0,16.03,16.0,16.03,40800.0,9.5242,9.5421,9.5242,9.5421,40800.0
2007-10-24 11:50:00,16.03,16.06,16.02,16.06,74200.0,9.5421,9.5599,9.5361,9.5599,74200.0
2007-10-24 11:55:00,16.06,16.07,16.05,16.06,90800.0,9.5599,9.5659,9.554,9.5599,90800.0
2007-10-24 12:00:00,16.06,16.08,16.04,16.07,154200.0,9.5599,9.5718,9.548,9.5659,154200.0
2007-10-24 12:05:00,16.07,16.08,16.06,16.08,77600.0,9.5659,9.5718,9.5599,9.5718,77600.0
2007-10-24 12:10:00,16.08,16.11,16.06,16.11,130400.0,9.5718,9.5897,9.5599,9.5897,130400.0
2007-10-24 12:15:00,16.11,16.14,16.1,16.11,67000.0,9.5897,9.6075,9.5837,9.5897,67000.0
2007-10-24 12:20:00,16.1,16.12,16.1,16.1,96200.0,9.5837,9.5956,9.5837,9.5837,96200.0
2007-10-24 12:25:00,16.1,16.11,16.1,16.11,40400.0,9.5837,9.5897,9.5837,9.5897,40400.0
2007-10-24 12:30:00,16.11,16.12,16.1,16.1,117800.0,9.5897,9.5956,9.5837,9.5837,117800.0
2007-10-24 12:35:00,16.1,16.1,16.04,16.06,119000.0,9.5837,9.5837,9.548,9.5599,119000.0
2007-10-24 12:40:00,16.05,16.05,16.04,16.05,60000.0,9.554,9.554,9.548,9.554,60000.0
2007-10-24 12:45:00,16.05,16.05,16.0,16.01,32400.0,9.554,9.554,9.5242,9.5302,32400.0
2007-10-24 12:50:00,16.01,16.02,15.97,16.0,104600.0,9.5302,9.5361,9.5063,9.5242,104600.0
2007-10-24 12:55:00,16.0,16.03,15.97,16.02,99800.0,9.5242,9.5421,9.5063,9.5361,99800.0
2007-10-24 13:00:00,16.03,16.03,16.0,16.02,55400.0,9.5421,9.5421,9.5242,9.5361,55400.0
2007-10-24 13:05:00,16.02,16.13,16.01,16.12,95600.0,9.5361,9.6016,9.5302,9.5956,95600.0
2007-10-24 13:10:00,16.12,16.13,16.1,16.11,47000.0,9.5956,9.6016,9.5837,9.5897,47000.0
2007-10-24 13:15:00,16.11,16.11,16.03,16.04,47400.0,9.5897,9.5897,9.5421,9.548,47400.0
2007-10-24 13:20:00,16.04,16.07,16.03,16.06,84800.0,9.548,9.5659,9.5421,9.5599,84800.0
2007-10-24 13:25:00,16.06,16.06,16.03,16.04,50800.0,9.5599,9.5599,9.5421,9.548,50800.0
2007-10-24 13:30:00,16.03,16.04,16.0,16.04,63400.0,9.5421,9.548,9.5242,9.548,63400.0
2007-10-24 13:35:00,16.04,16.04,15.99,15.99,45600.0,9.548,9.548,9.5182,9.5182,45600.0
2007-10-24 13:40:00,15.99,16.0,15.99,15.99,45000.0,9.5182,9.5242,9.5182,9.5182,45000.0
2007-10-24 13:45:00,15.99,16.0,15.99,16.0,61000.0,9.5182,9.5242,9.5182,9.5242,61000.0
2007-10-24 13:50:00,16.0,16.03,16.0,16.03,59600.0,9.5242,9.5421,9.5242,9.5421,59600.0
2007-10-24 13:55:00,16.03,16.04,16.0,16.01,55200.0,9.5421,9.548,9.5242,9.5302,55200.0
2007-10-24 14:00:00,16.0,16.0,15.92,15.93,93200.0,9.5242,9.5242,9.4766,9.4825,93200.0
2007-10-24 14:05:00,15.93,15.94,15.93,15.94,103000.0,9.4825,9.4885,9.4825,9.4885,103000.0
2007-10-24 14:10:00,15.93,15.94,15.9,15.9,38400.0,9.4825,9.4885,9.4647,9.4647,38400.0
2007-10-24 14:15:00,15.9,15.9,15.88,15.88,60200.0,9.4647,9.4647,9.4528,9.4528,60200.0
2007-10-24 14:20:00,15.88,16.05,15.88,16.03,156000.0,9.4528,9.554,9.4528,9.5421,156000.0
2007-10-24 14:25:00,16.03,16.09,15.99,16.09,117800.0,9.5421,9.5778,9.5182,9.5778,117800.0
2007-10-24 14:30:00,16.09,16.09,16.04,16.07,70400.0,9.5778,9.5778,9.548,9.5659,70400.0
2007-10-24 14:35:00,16.07,16.07,15.99,16.0,90000.0,9.5659,9.5659,9.5182,9.5242,90000.0
2007-10-24 14:40:00,16.0,16.01,15.97,16.0,84400.0,9.5242,9.5302,9.5063,9.5242,84400.0
2007-10-24 14:45:00,16.0,16.0,15.98,15.98,101400.0,9.5242,9.5242,9.5123,9.5123,101400.0
2007-10-24 14:50:00,15.98,15.99,15.95,15.96,75600.0,9.5123,9.5182,9.4944,9.5004,75600.0
2007-10-24 14:55:00,15.97,16.0,15.95,16.0,125600.0,9.5063,9.5242,9.4944,9.5242,125600.0
2007-10-24 15:00:00,16.0,16.0,15.99,15.99,216800.0,9.5242,9.5242,9.5182,9.5182,216800.0
2007-10-24 15:05:00,15.99,16.02,15.97,16.0,106000.0,9.5182,9.5361,9.5063,9.5242,106000.0
2007-10-24 15:10:00,16.0,16.06,15.95,16.0,126600.0,9.5242,9.5599,9.4944,9.5242,126600.0
2007-10-24 15:15:00,16.0,16.04,15.96,16.0,123000.0,9.5242,9.548,9.5004,9.5242,123000.0
2007-10-24 15:20:00,15.99,16.0,15.93,15.95,82600.0,9.5182,9.5242,9.4825,9.4944,82600.0
2007-10-24 15:25:00,15.94,15.99,15.92,15.99,126400.0,9.4885,9.5182,9.4766,9.5182,126400.0
2007-10-24 15:30:00,15.99,15.99,15.9,15.9,123000.0,9.5182,9.5182,9.4647,9.4647,123000.0
2007-10-24 15:35:00,15.9,15.94,15.9,15.92,176400.0,9.4647,9.4885,9.4647,9.4766,176400.0
2007-10-24 15:40:00,15.92,15.94,15.92,15.94,127000.0,9.4766,9.4885,9.4766,9.4885,127000.0
2007-10-24 15:45:00,15.94,15.94,15.88,15.9,148600.0,9.4885,9.4885,9.4528,9.4647,148600.0
2007-10-24 15:50:00,15.9,15.96,15.9,15.96,164000.0,9.4647,9.5004,9.4647,9.5004,164000.0
2007-10-24 15:55:00,15.96,16.02,15.96,16.0,242200.0,9.5004,9.5361,9.5004,9.5242,242200.0
2007-10-25 09:30:00,16.16,16.21,16.08,16.15,189200.0,9.6194,9.6492,9.5718,9.6135,189200.0
2007-10-25 09:35:00,16.17,16.27,16.09,16.16,226000.0,9.6254,9.6849,9.5778,9.6194,226000.0
2007-10-25 09:40:00,16.14,16.43,16.14,16.31,1265000.0,9.6075,9.7802,9.6075,9.7087,1265000.0
2007-10-25 09:45:00,16.31,16.31,16.17,16.2,108000.0,9.7087,9.7087,9.6254,9.6433,108000.0
2007-10-25 09:50:00,16.2,16.21,16.12,16.18,139800.0,9.6433,9.6492,9.5956,9.6313,139800.0
2007-10-25 09:55:00,16.18,16.4,16.18,16.33,231800.0,9.6313,9.7623,9.6313,9.7206,231800.0
2007-10-25 10:00:00,16.33,16.38,16.3,16.37,163400.0,9.7206,9.7504,9.7028,9.7444,163400.0
2007-10-25 10:05:00,16.37,16.4,16.32,16.36,121600.0,9.7444,9.7623,9.7147,9.7385,121600.0
2007-10-25 10:10:00,16.35,16.4,16.32,16.33,87200.0,9.7325,9.7623,9.7147,9.7206,87200.0
2007-10-25 10:15:00,16.33,16.4,16.32,16.37,95800.0,9.7206,9.7623,9.7147,9.7444,95800.0
2007-10-25 10:20:00,16.37,16.38,16.32,16.32,131400.0,9.7444,9.7504,9.7147,9.7147,131400.0
2007-10-25 10:25:00,16.32,16.32,16.2,16.3,120000.0,9.7147,9.7147,9.6433,9.7028,120000.0
2007-10-25 10:30:00,16.3,16.31,16.24,16.25,65200.0,9.7028,9.7087,9.6671,9.673,65200.0
2007-10-25 10:35:00,16.24,16.28,16.23,16.25,73600.0,9.6671,9.6909,9.6611,9.673,73600.0
2007-10-25 10:40:00,16.25,16.25,16.25,16.25,40000.0,9.673,9.673,9.673,9.673,40000.0
2007-10-25 10:45:00,16.25,16.28,16.25,16.28,100200.0,9.673,9.6909,9.673,9.6909,100200.0
2007-10-25 10:50:00,16.28,16.31,16.27,16.28,79600.0,9.6909,9.7087,9.6849,9.6909,79600.0
2007-10-25 10:55:00,16.28,16.31,16.28,16.31,104000.0,9.6909,9.7087,9.6909,9.7087,104000.0
2007-10-25 11:00:00,16.3,16.31,16.26,16.27,182200.0,9.7028,9.7087,9.679,9.6849,182200.0
2007-10-25 11:05:00,16.27,16.28,16.25,16.26,168200.0,9.6849,9.6909,9.673,9.679,168200.0
2007-10-25 11:10:00,16.27,16.27,16.25,16.25,31400.0,9.6849,9.6849,9.673,9.673,31400.0
2007-10-25 11:15:00,16.25,16.26,16.23,16.23,46800.0,9.673,9.679,9.6611,9.6611,46800.0
2007-10-25 11:20:00,16.23,16.25,16.21,16.22,44800.0,9.6611,9.673,9.6492,9.6552,44800.0
2007-10-25 11:25:00,16.24,16.25,16.24,16.25,49800.0,9.6671,9.673,9.6671,9.673,49800.0
2007-10-25 11:30:00,16.25,16.27,16.25,16.27,45800.0,9.673,9.6849,9.673,9.6849,45800.0
2007-10-25 11:35:00,16.27,16.29,16.27,16.28,52400.0,9.6849,9.6968,9.6849,9.6909,52400.0
2007-10-25 11:40:00,16.28,16.28,16.27,16.27,81600.0,9.6909,9.6909,9.6849,9.6849,81600.0
2007-10-25 11:45:00,16.28,16.3,16.27,16.27,57000.0,9.6909,9.7028,9.6849,9.6849,57000.0
2007-10-25 11:50:00,16.27,16.31,16.27,16.3,86000.0,9.6849,9.7087,9.6849,9.7028,86000.0
2007-10-25 11:55:00,16.3,16.34,16.25,16.25,254600.0,9.7028,9.7266,9.673,9.673,254600.0
2007-10-25 12:00:00,16.26,16.26,16.22,16.24,78000.0,9.679,9.679,9.6552,9.6671,78000.0
2007-10-25 12:05:00,16.23,16.24,16.2,16.2,97000.0,9.6611,9.6671,9.6433,9.6433,97000.0
2007-10-25 12:10:00,16.2,16.22,16.2,16.21,97600.0,9.6433,9.6552,9.6433,9.6492,97600.0
2007-10-25 12:15:00,16.21,16.22,16.21,16.22,43200.0,9.6492,9.6552,9.6492,9.6552,43200.0
2007-10-25 12:20:00,16.21,16.24,16.2,16.22,53800.0,9.6492,9.6671,9.6433,9.6552,53800.0
2007-10-25 12:25:00,16.23,16.23,16.2,16.22,171200.0,9.6611,9.6611,9.6433,9.6552,171200.0
2007-10-25 12:30:00,16.21,16.22,16.19,16.19,130600.0,9.6492,9.6552,9.6373,9.6373,130600.0
2007-10-25 12:35:00,16.2,16.2,16.16,16.16,24400.0,9.6433,9.6433,9.6194,9.6194,24400.0
2007-10-25 12:40:00,16.16,16.17,16.15,16.17,54400.0,9.6194,9.6254,9.6135,9.6254,54400.0
2007-10-25 12:45:00,16.17,16.22,16.17,16.2,286800.0,9.6254,9.6552,9.6254,9.6433,286800.0
2007-10-25 12:50:00,16.19,16.2,16.19,16.19,39000.0,9.6373,9.6433,9.6373,9.6373,39000.0
2007-10-25 12:55:00,16.19,16.2,16.19,16.19,34800.0,9.6373,9.6433,9.6373,9.6373,34800.0
2007-10-25 13:00:00,16.19,16.2,16.18,16.19,56000.0,9.6373,9.6433,9.6313,9.6373,56000.0
2007-10-25 13:05:00,16.19,16.2,16.16,16.17,124000.0,9.6373,9.6433,9.6194,9.6254,124000.0
2007-10-25 13:10:00,16.18,16.18,16.17,16.18,21600.0,9.6313,9.6313,9.6254,9.6313,21600.0
2007-10-25 13:15:00,16.18,16.19,16.18,16.18,125400.0,9.6313,9.6373,9.6313,9.6313,125400.0
2007-10-25 13:20:00,16.18,16.21,16.14,16.14,65800.0,9.6313,9.6492,9.6075,9.6075,65800.0
2007-10-25 13:25:00,16.15,16.18,16.15,16.15,70600.0,9.6135,9.6313,9.6135,9.6135,70600.0
2007-10-25 13:30:00,16.16,16.19,16.15,16.15,110000.0,9.6194,9.6373,9.6135,9.6135,110000.0
2007-10-25 13:35:00,16.15,16.16,16.08,16.08,162200.0,9.6135,9.6194,9.5718,9.5718,162200.0
2007-10-25 13:40:00,16.08,16.08,16.05,16.07,98400.0,9.5718,9.5718,9.554,9.5659,98400.0
2007-10-25 13:45:00,16.08,16.1,16.06,16.07,118200.0,9.5718,9.5837,9.5599,9.5659,118200.0
2007-10-25 13:50:00,16.07,16.07,16.04,16.04,68600.0,9.5659,9.5659,9.548,9.548,68600.0
2007-10-25 13:55:00,16.04,16.05,16.01,16.03,74000.0,9.548,9.554,9.5302,9.5421,74000.0
2007-10-25 14:00:00,16.03,16.03,15.94,15.96,110200.0,9.5421,9.5421,9.4885,9.5004,110200.0
2007-10-25 14:05:00,15.96,15.96,15.92,15.92,94800.0,9.5004,9.5004,9.4766,9.4766,94800.0
2007-10-25 14:10:00,15.91,16.0,15.91,16.0,123600.0,9.4706,9.5242,9.4706,9.5242,123600.0
2007-10-25 14:15:00,16.0,16.0,15.96,15.97,69800.0,9.5242,9.5242,9.5004,9.5063,69800.0
2007-10-25 14:20:00,15.97,16.0,15.96,16.0,89200.0,9.5063,9.5242,9.5004,9.5242,89200.0
2007-10-25 14:25:00,16.0,16.04,15.99,16.0,99000.0,9.5242,9.548,9.5182,9.5242,99000.0
2007-10-25 14:30:00,16.0,16.06,16.0,16.02,128600.0,9.5242,9.5599,9.5242,9.5361,128600.0
2007-10-25 14:35:00,16.02,16.09,16.02,16.09,50000.0,9.5361,9.5778,9.5361,9.5778,50000.0
2007-10-25 14:40:00,16.09,16.1,16.05,16.05,61000.0,9.5778,9.5837,9.554,9.554,61000.0
2007-10-25 14:45:00,16.05,16.05,16.03,16.03,58200.0,9.554,9.554,9.5421,9.5421,58200.0
2007-10-25 14:50:00,16.03,16.09,16.03,16.08,57800.0,9.5421,9.5778,9.5421,9.5718,57800.0
2007-10-25 14:55:00,16.08,16.15,16.07,16.12,122000.0,9.5718,9.6135,9.5659,9.5956,122000.0
2007-10-25 15:00:00,16.12,16.22,16.11,16.2,314000.0,9.5956,9.6552,9.5897,9.6433,314000.0
2007-10-25 15:05:00,16.2,16.21,16.16,16.19,127600.0,9.6433,9.6492,9.6194,9.6373,127600.0
2007-10-25 15:10:00,16.18,16.19,16.15,16.16,67800.0,9.6313,9.6373,9.6135,9.6194,67800.0
2007-10-25 15:15:00,16.16,16.16,16.15,16.16,60000.0,9.6194,9.6194,9.6135,9.6194,60000.0
2007-10-25 15:20:00,16.17,16.19,16.17,16.18,76400.0,9.6254,9.6373,9.6254,9.6313,76400.0
2007-10-25 15:25:00,16.18,16.18,16.18,16.18,77600.0,9.6313,9.6313,9.6313,9.6313,77600.0
2007-10-25 15:30:00,16.18,16.18,16.11,16.11,100200.0,9.6313,9.6313,9.5897,9.5897,100200.0
2007-10-25 15:35:00,16.11,16.11,16.11,16.11,90200.0,9.5897,9.5897,9.5897,9.5897,90200.0
2007-10-25 15:40:00,16.11,16.2,16.11,16.2,123200.0,9.5897,9.6433,9.5897,9.6433,123200.0
2007-10-25 15:45:00,16.2,16.21,16.18,16.19,140200.0,9.6433,9.6492,9.6313,9.6373,140200.0
2007-10-25 15:50:00,16.19,16.22,16.19,16.2,147400.0,9.6373,9.6552,9.6373,9.6433,147400.0
2007-10-25 15:55:00,16.21,16.21,16.19,16.2,397200.0,9.6492,9.6492,9.6373,9.6433,397200.0
2007-10-26 09:30:00,16.18,16.28,16.14,16.28,112800.0,9.6313,9.6909,9.6075,9.6909,112800.0
2007-10-26 09:35:00,16.24,16.25,16.16,16.21,46000.0,9.6671,9.673,9.6194,9.6492,46000.0
2007-10-26 09:40:00,16.22,16.28,16.22,16.25,48000.0,9.6552,9.6909,9.6552,9.673,48000.0
2007-10-26 09:45:00,16.25,16.27,16.16,16.18,65400.0,9.673,9.6849,9.6194,9.6313,65400.0
2007-10-26 09:50:00,16.18,16.22,16.15,16.16,81600.0,9.6313,9.6552,9.6135,9.6194,81600.0
2007-10-26 09:55:00,16.16,16.18,16.09,16.11,72600.0,9.6194,9.6313,9.5778,9.5897,72600.0
2007-10-26 10:00:00,16.11,16.18,16.08,16.08,63800.0,9.5897,9.6313,9.5718,9.5718,63800.0
2007-10-26 10:05:00,16.09,16.09,16.04,16.07,106400.0,9.5778,9.5778,9.548,9.5659,106400.0
2007-10-26 10:10:00,16.06,16.1,16.05,16.06,48800.0,9.5599,9.5837,9.554,9.5599,48800.0
2007-10-26 10:15:00,16.06,16.09,16.02,16.03,68200.0,9.5599,9.5778,9.5361,9.5421,68200.0
2007-10-26 10:20:00,16.03,16.13,16.03,16.12,36000.0,9.5421,9.6016,9.5421,9.5956,36000.0
2007-10-26 10:25:00,16.12,16.16,16.11,16.16,38000.0,9.5956,9.6194,9.5897,9.6194,38000.0
2007-10-26 10:30:00,16.16,16.18,16.14,16.16,43000.0,9.6194,9.6313,9.6075,9.6194,43000.0
2007-10-26 10:35:00,16.16,16.16,16.11,16.12,46000.0,9.6194,9.6194,9.5897,9.5956,46000.0
2007-10-26 10:40:00,16.12,16.13,16.08,16.08,47600.0,9.5956,9.6016,9.5718,9.5718,47600.0
2007-10-26 10:45:00,16.08,16.1,16.07,16.09,45600.0,9.5718,9.5837,9.5659,9.5778,45600.0
2007-10-26 10:50:00,16.1,16.12,16.1,16.1,31200.0,9.5837,9.5956,9.5837,9.5837,31200.0
2007-10-26 10:55:00,16.1,16.12,16.09,16.11,30000.0,9.5837,9.5956,9.5778,9.5897,30000.0
2007-10-26 11:00:00,16.09,16.09,16.07,16.07,28000.0,9.5778,9.5778,9.5659,9.5659,28000.0
2007-10-26 11:05:00,16.08,16.09,16.07,16.08,29400.0,9.5718,9.5778,9.5659,9.5718,29400.0
2007-10-26 11:10:00,16.08,16.09,16.07,16.08,24800.0,9.5718,9.5778,9.5659,9.5718,24800.0
2007-10-26 11:15:00,16.08,16.08,16.04,16.04,31400.0,9.5718,9.5718,9.548,9.548,31400.0
2007-10-26 11:20:00,16.04,16.07,16.02,16.05,31400.0,9.548,9.5659,9.5361,9.554,31400.0
2007-10-26 11:25:00,16.05,16.07,16.02,16.06,16400.0,9.554,9.5659,9.5361,9.5599,16400.0
2007-10-26 11:30:00,16.06,16.07,16.04,16.04,27000.0,9.5599,9.5659,9.548,9.548,27000.0
2007-10-26 11:35:00,16.03,16.04,16.02,16.03,18000.0,9.5421,9.548,9.5361,9.5421,18000.0
2007-10-26 11:40:00,16.03,16.03,15.99,15.99,34800.0,9.5421,9.5421,9.5182,9.5182,34800.0
2007-10-26 11:45:00,15.99,16.0,15.97,16.0,35800.0,9.5182,9.5242,9.5063,9.5242,35800.0
2007-10-26 11:50:00,16.0,16.0,15.99,15.99,23000.0,9.5242,9.5242,9.5182,9.5182,23000.0
2007-10-26 11:55:00,15.99,16.0,15.96,15.96,38600.0,9.5182,9.5242,9.5004,9.5004,38600.0
2007-10-26 12:00:00,15.96,15.96,15.92,15.93,69400.0,9.5004,9.5004,9.4766,9.4825,69400.0
2007-10-26 12:05:00,15.93,15.93,15.91,15.92,28600.0,9.4825,9.4825,9.4706,9.4766,28600.0
2007-10-26 12:10:00,15.92,15.94,15.91,15.94,36400.0,9.4766,9.4885,9.4706,9.4885,36400.0
2007-10-26 12:15:00,15.94,15.94,15.93,15.93,22200.0,9.4885,9.4885,9.4825,9.4825,22200.0
2007-10-26 12:20:00,15.93,15.95,15.93,15.95,24000.0,9.4825,9.4944,9.4825,9.4944,24000.0
2007-10-26 12:25:00,15.96,16.02,15.95,16.02,65600.0,9.5004,9.5361,9.4944,9.5361,65600.0
2007-10-26 12:30:00,16.01,16.01,15.97,15.97,34000.0,9.5302,9.5302,9.5063,9.5063,34000.0
2007-10-26 12:35:00,15.97,15.99,15.96,15.99,39200.0,9.5063,9.5182,9.5004,9.5182,39200.0
2007-10-26 12:40:00,15.99,15.99,15.97,15.97,27200.0,9.5182,9.5182,9.5063,9.5063,27200.0
2007-10-26 12:45:00,15.97,15.99,15.97,15.97,23000.0,9.5063,9.5182,9.5063,9.5063,23000.0
2007-10-26 12:50:00,15.98,16.0,15.98,16.0,23200.0,9.5123,9.5242,9.5123,9.5242,23200.0
2007-10-26 12:55:00,15.99,16.0,15.97,15.97,36600.0,9.5182,9.5242,9.5063,9.5063,36600.0
2007-10-26 13:00:00,15.97,15.97,15.95,15.95,35200.0,9.5063,9.5063,9.4944,9.4944,35200.0
2007-10-26 13:05:00,15.96,15.97,15.95,15.97,25600.0,9.5004,9.5063,9.4944,9.5063,25600.0
2007-10-26 13:10:00,15.97,15.99,15.96,15.99,52200.0,9.5063,9.5182,9.5004,9.5182,52200.0
2007-10-26 13:15:00,15.99,15.99,15.97,15.97,45000.0,9.5182,9.5182,9.5063,9.5063,45000.0
2007-10-26 13:20:00,15.97,15.99,15.97,15.99,39400.0,9.5063,9.5182,9.5063,9.5182,39400.0
2007-10-26 13:25:00,15.99,15.99,15.97,15.97,9400.0,9.5182,9.5182,9.5063,9.5063,9400.0
2007-10-26 13:30:00,15.97,15.97,15.96,15.97,29600.0,9.5063,9.5063,9.5004,9.5063,29600.0
2007-10-26 13:35:00,15.97,15.97,15.97,15.97,48600.0,9.5063,9.5063,9.5063,9.5063,48600.0
2007-10-26 13:40:00,15.97,15.99,15.97,15.97,14200.0,9.5063,9.5182,9.5063,9.5063,14200.0
2007-10-26 13:45:00,15.98,15.99,15.97,15.99,26200.0,9.5123,9.5182,9.5063,9.5182,26200.0
2007-10-26 13:50:00,15.99,16.01,15.98,16.0,13800.0,9.5182,9.5302,9.5123,9.5242,13800.0
2007-10-26 13:55:00,16.0,16.02,16.0,16.02,19400.0,9.5242,9.5361,9.5242,9.5361,19400.0
2007-10-26 14:00:00,16.02,16.02,15.99,15.99,35200.0,9.5361,9.5361,9.5182,9.5182,35200.0
2007-10-26 14:05:00,15.99,16.03,15.99,16.02,58000.0,9.5182,9.5421,9.5182,9.5361,58000.0
2007-10-26 14:10:00,16.02,16.03,16.02,16.03,22800.0,9.5361,9.5421,9.5361,9.5421,22800.0
2007-10-26 14:15:00,16.03,16.1,16.03,16.06,71600.0,9.5421,9.5837,9.5421,9.5599,71600.0
2007-10-26 14:20:00,16.07,16.07,16.03,16.03,13400.0,9.5659,9.5659,9.5421,9.5421,13400.0
2007-10-26 14:25:00,16.03,16.03,16.01,16.02,57200.0,9.5421,9.5421,9.5302,9.5361,57200.0
2007-10-26 14:30:00,16.02,16.03,16.02,16.03,22200.0,9.5361,9.5421,9.5361,9.5421,22200.0
2007-10-26 14:35:00,16.03,16.05,16.03,16.05,31400.0,9.5421,9.554,9.5421,9.554,31400.0
2007-10-26 14:40:00,16.04,16.07,16.04,16.07,30800.0,9.548,9.5659,9.548,9.5659,30800.0
2007-10-26 14:45:00,16.07,16.07,16.02,16.02,42000.0,9.5659,9.5659,9.5361,9.5361,42000.0
2007-10-26 14:50:00,16.02,16.02,16.0,16.01,29000.0,9.5361,9.5361,9.5242,9.5302,29000.0
2007-10-26 14:55:00,16.01,16.01,15.99,15.99,23800.0,9.5302,9.5302,9.5182,9.5182,23800.0
2007-10-26 15:00:00,15.99,16.0,15.98,15.98,51400.0,9.5182,9.5242,9.5123,9.5123,51400.0
2007-10-26 15:05:00,15.98,15.98,15.97,15.97,36200.0,9.5123,9.5123,9.5063,9.5063,36200.0
2007-10-26 15:10:00,15.97,15.97,15.97,15.97,31600.0,9.5063,9.5063,9.5063,9.5063,31600.0
2007-10-26 15:15:00,15.97,15.99,15.97,15.99,40600.0,9.5063,9.5182,9.5063,9.5182,40600.0
2007-10-26 15:20:00,15.99,16.01,15.98,16.0,46400.0,9.5182,9.5302,9.5123,9.5242,46400.0
2007-10-26 15:25:00,16.0,16.03,16.0,16.02,31800.0,9.5242,9.5421,9.5242,9.5361,31800.0
2007-10-26 15:30:00,16.03,16.05,16.03,16.04,32200.0,9.5421,9.554,9.5421,9.548,32200.0
2007-10-26 15:35:00,16.04,16.09,16.04,16.09,120600.0,9.548,9.5778,9.548,9.5778,120600.0
2007-10-26 15:40:00,16.09,16.1,16.07,16.07,126000.0,9.5778,9.5837,9.5659,9.5659,126000.0
2007-10-26 15:45:00,16.08,16.08,16.02,16.02,93600.0,9.5718,9.5718,9.5361,9.5361,93600.0
2007-10-26 15:50:00,16.03,16.03,16.02,16.02,67400.0,9.5421,9.5421,9.5361,9.5361,67400.0
2007-10-26 15:55:00,16.03,16.04,16.01,16.04,130800.0,9.5421,9.548,9.5302,9.548,130800.0
2007-10-29 09:30:00,16.14,16.22,16.14,16.22,45400.0,9.6075,9.6552,9.6075,9.6552,45400.0
2007-10-29 09:35:00,16.2,16.27,16.2,16.27,65000.0,9.6433,9.6849,9.6433,9.6849,65000.0
2007-10-29 09:40:00,16.26,16.3,16.25,16.29,32200.0,9.679,9.7028,9.673,9.6968,32200.0
2007-10-29 09:45:00,16.29,16.33,16.28,16.33,73600.0,9.6968,9.7206,9.6909,9.7206,73600.0
2007-10-29 09:50:00,16.33,16.34,16.29,16.32,116800.0,9.7206,9.7266,9.6968,9.7147,116800.0
2007-10-29 09:55:00,16.32,16.32,16.27,16.3,56000.0,9.7147,9.7147,9.6849,9.7028,56000.0
2007-10-29 10:00:00,16.29,16.3,16.25,16.25,43000.0,9.6968,9.7028,9.673,9.673,43000.0
2007-10-29 10:05:00,16.25,16.25,16.18,16.19,76000.0,9.673,9.673,9.6313,9.6373,76000.0
2007-10-29 10:10:00,16.19,16.19,16.16,16.16,45600.0,9.6373,9.6373,9.6194,9.6194,45600.0
2007-10-29 10:15:00,16.15,16.15,16.03,16.04,72600.0,9.6135,9.6135,9.5421,9.548,72600.0
2007-10-29 10:20:00,16.05,16.05,16.02,16.04,60000.0,9.554,9.554,9.5361,9.548,60000.0
2007-10-29 10:25:00,16.05,16.06,16.03,16.04,30800.0,9.554,9.5599,9.5421,9.548,30800.0
2007-10-29 10:30:00,16.04,16.04,16.02,16.03,36400.0,9.548,9.548,9.5361,9.5421,36400.0
2007-10-29 10:35:00,16.03,16.06,16.02,16.06,38200.0,9.5421,9.5599,9.5361,9.5599,38200.0
2007-10-29 10:40:00,16.06,16.12,16.06,16.11,44200.0,9.5599,9.5956,9.5599,9.5897,44200.0
2007-10-29 10:45:00,16.11,16.12,16.11,16.12,24000.0,9.5897,9.5956,9.5897,9.5956,24000.0
2007-10-29 10:50:00,16.12,16.13,16.02,16.04,45800.0,9.5956,9.6016,9.5361,9.548,45800.0
2007-10-29 10:55:00,16.05,16.08,16.05,16.07,17400.0,9.554,9.5718,9.554,9.5659,17400.0
2007-10-29 11:00:00,16.07,16.07,16.03,16.03,25800.0,9.5659,9.5659,9.5421,9.5421,25800.0
2007-10-29 11:05:00,16.04,16.06,16.04,16.06,23000.0,9.548,9.5599,9.548,9.5599,23000.0
2007-10-29 11:10:00,16.06,16.1,16.06,16.1,21600.0,9.5599,9.5837,9.5599,9.5837,21600.0
2007-10-29 11:15:00,16.11,16.13,16.1,16.11,27800.0,9.5897,9.6016,9.5837,9.5897,27800.0
2007-10-29 11:20:00,16.1,16.12,16.1,16.12,27400.0,9.5837,9.5956,9.5837,9.5956,27400.0
2007-10-29 11:25:00,16.12,16.13,16.12,16.13,11600.0,9.5956,9.6016,9.5956,9.6016,11600.0
2007-10-29 11:30:00,16.12,16.12,16.11,16.11,21600.0,9.5956,9.5956,9.5897,9.5897,21600.0
2007-10-29 11:35:00,16.11,16.11,16.1,16.11,23000.0,9.5897,9.5897,9.5837,9.5897,23000.0
2007-10-29 11:40:00,16.11,16.13,16.11,16.13,21600.0,9.5897,9.6016,9.5897,9.6016,21600.0
2007-10-29 11:45:00,16.13,16.13,16.1,16.1,19800.0,9.6016,9.6016,9.5837,9.5837,19800.0
2007-10-29 11:50:00,16.1,16.1,16.08,16.09,16200.0,9.5837,9.5837,9.5718,9.5778,16200.0
2007-10-29 11:55:00,16.1,16.12,16.09,16.12,19200.0,9.5837,9.5956,9.5778,9.5956,19200.0
2007-10-29 12:00:00,16.12,16.13,16.11,16.11,34400.0,9.5956,9.6016,9.5897,9.5897,34400.0
2007-10-29 12:05:00,16.11,16.11,16.11,16.11,23800.0,9.5897,9.5897,9.5897,9.5897,23800.0
2007-10-29 12:10:00,16.11,16.11,16.11,16.11,20400.0,9.5897,9.5897,9.5897,9.5897,20400.0
2007-10-29 12:15:00,16.11,16.11,16.1,16.11,31000.0,9.5897,9.5897,9.5837,9.5897,31000.0
2007-10-29 12:20:00,16.12,16.13,16.12,16.13,9200.0,9.5956,9.6016,9.5956,9.6016,9200.0
2007-10-29 12:25:00,16.13,16.13,16.11,16.11,18200.0,9.6016,9.6016,9.5897,9.5897,18200.0
2007-10-29 12:30:00,16.11,16.11,16.11,16.11,21000.0,9.5897,9.5897,9.5897,9.5897,21000.0
2007-10-29 12:35:00,16.11,16.11,16.07,16.07,27600.0,9.5897,9.5897,9.5659,9.5659,27600.0
2007-10-29 12:40:00,16.07,16.08,16.06,16.08,21800.0,9.5659,9.5718,9.5599,9.5718,21800.0
2007-10-29 12:45:00,16.08,16.08,16.07,16.08,10800.0,9.5718,9.5718,9.5659,9.5718,10800.0
2007-10-29 12:50:00,16.08,16.09,16.06,16.06,28800.0,9.5718,9.5778,9.5599,9.5599,28800.0
2007-10-29 12:55:00,16.06,16.07,16.06,16.06,10400.0,9.5599,9.5659,9.5599,9.5599,10400.0
2007-10-29 13:00:00,16.06,16.06,16.05,16.05,15800.0,9.5599,9.5599,9.554,9.554,15800.0
2007-10-29 13:05:00,16.05,16.06,16.05,16.06,23400.0,9.554,9.5599,9.554,9.5599,23400.0
2007-10-29 13:10:00,16.06,16.14,16.06,16.14,28200.0,9.5599,9.6075,9.5599,9.6075,28200.0
2007-10-29 13:15:00,16.13,16.14,16.13,16.13,18200.0,9.6016,9.6075,9.6016,9.6016,18200.0
2007-10-29 13:20:00,16.13,16.15,16.13,16.14,29600.0,9.6016,9.6135,9.6016,9.6075,29600.0
2007-10-29 13:25:00,16.14,16.16,16.14,16.16,21600.0,9.6075,9.6194,9.6075,9.6194,21600.0
2007-10-29 13:30:00,16.15,16.17,16.15,16.16,30200.0,9.6135,9.6254,9.6135,9.6194,30200.0
2007-10-29 13:35:00,16.16,16.16,16.15,16.15,10200.0,9.6194,9.6194,9.6135,9.6135,10200.0
2007-10-29 13:40:00,16.14,16.15,16.13,16.13,21800.0,9.6075,9.6135,9.6016,9.6016,21800.0
2007-10-29 13:45:00,16.13,16.14,16.12,16.14,46200.0,9.6016,9.6075,9.5956,9.6075,46200.0
2007-10-29 13:50:00,16.14,16.14,16.13,16.13,15000.0,9.6075,9.6075,9.6016,9.6016,15000.0
2007-10-29 13:55:00,16.14,16.17,16.14,16.17,25800.0,9.6075,9.6254,9.6075,9.6254,25800.0
2007-10-29 14:00:00,16.16,16.17,16.14,16.14,16600.0,9.6194,9.6254,9.6075,9.6075,16600.0
2007-10-29 14:05:00,16.14,16.15,16.13,16.13,17200.0,9.6075,9.6135,9.6016,9.6016,17200.0
2007-10-29 14:10:00,16.13,16.13,16.11,16.11,29400.0,9.6016,9.6016,9.5897,9.5897,29400.0
2007-10-29 14:15:00,16.11,16.11,16.1,16.1,9600.0,9.5897,9.5897,9.5837,9.5837,9600.0
2007-10-29 14:20:00,16.1,16.11,16.09,16.09,9000.0,9.5837,9.5897,9.5778,9.5778,9000.0
2007-10-29 14:25:00,16.1,16.1,16.08,16.08,12800.0,9.5837,9.5837,9.5718,9.5718,12800.0
2007-10-29 14:30:00,16.08,16.08,16.06,16.06,32000.0,9.5718,9.5718,9.5599,9.5599,32000.0
2007-10-29 14:35:00,16.05,16.06,16.04,16.05,38800.0,9.554,9.5599,9.548,9.554,38800.0
2007-10-29 14:40:00,16.06,16.08,16.05,16.07,12400.0,9.5599,9.5718,9.554,9.5659,12400.0
2007-10-29 14:45:00,16.07,16.09,16.07,16.09,33600.0,9.5659,9.5778,9.5659,9.5778,33600.0
2007-10-29 14:50:00,16.08,16.09,16.07,16.07,14600.0,9.5718,9.5778,9.5659,9.5659,14600.0
2007-10-29 14:55:00,16.07,16.07,16.05,16.05,28400.0,9.5659,9.5659,9.554,9.554,28400.0
2007-10-29 15:00:00,16.05,16.06,16.04,16.05,24400.0,9.554,9.5599,9.548,9.554,24400.0
2007-10-29 15:05:00,16.04,16.06,16.04,16.05,27400.0,9.548,9.5599,9.548,9.554,27400.0
2007-10-29 15:10:00,16.05,16.06,16.05,16.05,22200.0,9.554,9.5599,9.554,9.554,22200.0
2007-10-29 15:15:00,16.05,16.05,16.05,16.05,20800.0,9.554,9.554,9.554,9.554,20800.0
2007-10-29 15:20:00,16.05,16.05,16.05,16.05,21800.0,9.554,9.554,9.554,9.554,21800.0
2007-10-29 15:25:00,16.05,16.06,16.05,16.06,24600.0,9.554,9.5599,9.554,9.5599,24600.0
2007-10-29 15:30:00,16.06,16.07,16.06,16.06,41200.0,9.5599,9.5659,9.5599,9.5599,41200.0
2007-10-29 15:35:00,16.06,16.07,16.06,16.06,43800.0,9.5599,9.5659,9.5599,9.5599,43800.0
2007-10-29 15:40:00,16.06,16.07,16.02,16.02,33400.0,9.5599,9.5659,9.5361,9.5361,33400.0
2007-10-29 15:45:00,16.02,16.04,16.02,16.04,29600.0,9.5361,9.548,9.5361,9.548,29600.0
2007-10-29 15:50:00,16.04,16.06,16.04,16.06,40800.0,9.548,9.5599,9.548,9.5599,40800.0
2007-10-29 15:55:00,16.05,16.1,16.05,16.1,111000.0,9.554,9.5837,9.554,9.5837,111000.0
2007-10-30 09:30:00,15.88,16.1,15.87,16.0,63600.0,9.4528,9.5837,9.4468,9.5242,63600.0
2007-10-30 09:35:00,16.02,16.03,15.99,16.01,44600.0,9.5361,9.5421,9.5182,9.5302,44600.0
2007-10-30 09:40:00,16.01,16.04,16.01,16.04,43200.0,9.5302,9.548,9.5302,9.548,43200.0
2007-10-30 09:45:00,16.04,16.06,16.03,16.04,91200.0,9.548,9.5599,9.5421,9.548,91200.0
2007-10-30 09:50:00,16.05,16.1,16.05,16.09,18800.0,9.554,9.5837,9.554,9.5778,18800.0
2007-10-30 09:55:00,16.1,16.1,16.09,16.1,31600.0,9.5837,9.5837,9.5778,9.5837,31600.0
2007-10-30 10:00:00,16.1,16.11,16.07,16.07,77400.0,9.5837,9.5897,9.5659,9.5659,77400.0
2007-10-30 10:05:00,16.07,16.1,16.03,16.03,39400.0,9.5659,9.5837,9.5421,9.5421,39400.0
2007-10-30 10:10:00,16.03,16.05,15.99,16.02,93200.0,9.5421,9.554,9.5182,9.5361,93200.0
2007-10-30 10:15:00,16.0,16.0,15.98,16.0,57600.0,9.5242,9.5242,9.5123,9.5242,57600.0
2007-10-30 10:20:00,16.0,16.03,16.0,16.03,47600.0,9.5242,9.5421,9.5242,9.5421,47600.0
2007-10-30 10:25:00,16.03,16.03,15.99,16.0,50600.0,9.5421,9.5421,9.5182,9.5242,50600.0
2007-10-30 10:30:00,16.0,16.03,16.0,16.0,53800.0,9.5242,9.5421,9.5242,9.5242,53800.0
2007-10-30 10:35:00,16.0,16.04,16.0,16.04,31800.0,9.5242,9.548,9.5242,9.548,31800.0
2007-10-30 10:40:00,16.03,16.03,15.99,15.99,82600.0,9.5421,9.5421,9.5182,9.5182,82600.0
2007-10-30 10:45:00,16.0,16.03,15.96,15.97,53800.0,9.5242,9.5421,9.5004,9.5063,53800.0
2007-10-30 10:50:00,15.97,16.0,15.97,15.99,19000.0,9.5063,9.5242,9.5063,9.5182,19000.0
2007-10-30 10:55:00,15.99,16.0,15.99,16.0,15800.0,9.5182,9.5242,9.5182,9.5242,15800.0
2007-10-30 11:00:00,16.0,16.04,15.97,15.97,33800.0,9.5242,9.548,9.5063,9.5063,33800.0
2007-10-30 11:05:00,15.97,15.99,15.97,15.97,9600.0,9.5063,9.5182,9.5063,9.5063,9600.0
2007-10-30 11:10:00,15.98,16.0,15.97,15.99,10800.0,9.5123,9.5242,9.5063,9.5182,10800.0
2007-10-30 11:15:00,15.99,16.0,15.99,16.0,34800.0,9.5182,9.5242,9.5182,9.5242,34800.0
2007-10-30 11:20:00,16.0,16.03,16.0,16.02,13600.0,9.5242,9.5421,9.5242,9.5361,13600.0
2007-10-30 11:25:00,16.03,16.04,16.0,16.0,39800.0,9.5421,9.548,9.5242,9.5242,39800.0
2007-10-30 11:30:00,15.99,15.99,15.97,15.97,11000.0,9.5182,9.5182,9.5063,9.5063,11000.0
2007-10-30 11:35:00,15.99,16.0,15.98,15.98,15600.0,9.5182,9.5242,9.5123,9.5123,15600.0
2007-10-30 11:40:00,15.98,16.0,15.98,16.0,10000.0,9.5123,9.5242,9.5123,9.5242,10000.0
2007-10-30 11:45:00,16.0,16.03,15.99,16.02,11800.0,9.5242,9.5421,9.5182,9.5361,11800.0
2007-10-30 11:50:00,16.02,16.03,15.99,16.0,33600.0,9.5361,9.5421,9.5182,9.5242,33600.0
2007-10-30 11:55:00,16.0,16.02,16.0,16.01,13000.0,9.5242,9.5361,9.5242,9.5302,13000.0
2007-10-30 12:00:00,16.02,16.04,16.02,16.04,17200.0,9.5361,9.548,9.5361,9.548,17200.0
2007-10-30 12:05:00,16.04,16.04,16.02,16.04,20600.0,9.548,9.548,9.5361,9.548,20600.0
2007-10-30 12:10:00,16.05,16.08,16.04,16.08,13000.0,9.554,9.5718,9.548,9.5718,13000.0
2007-10-30 12:15:00,16.08,16.08,16.06,16.06,22600.0,9.5718,9.5718,9.5599,9.5599,22600.0
2007-10-30 12:20:00,16.06,16.08,16.05,16.08,15800.0,9.5599,9.5718,9.554,9.5718,15800.0
2007-10-30 12:25:00,16.08,16.1,16.08,16.1,15800.0,9.5718,9.5837,9.5718,9.5837,15800.0
2007-10-30 12:30:00,16.1,16.1,16.1,16.1,16000.0,9.5837,9.5837,9.5837,9.5837,16000.0
2007-10-30 12:35:00,16.1,16.1,16.08,16.09,22400.0,9.5837,9.5837,9.5718,9.5778,22400.0
2007-10-30 12:40:00,16.09,16.09,16.08,16.09,6800.0,9.5778,9.5778,9.5718,9.5778,6800.0
2007-10-30 12:45:00,16.1,16.1,16.1,16.1,14800.0,9.5837,9.5837,9.5837,9.5837,14800.0
2007-10-30 12:50:00,16.1,16.1,16.1,16.1,16600.0,9.5837,9.5837,9.5837,9.5837,16600.0
2007-10-30 12:55:00,16.1,16.11,16.1,16.11,13400.0,9.5837,9.5897,9.5837,9.5897,13400.0
2007-10-30 13:00:00,16.11,16.11,16.1,16.11,12400.0,9.5897,9.5897,9.5837,9.5897,12400.0
2007-10-30 13:05:00,16.1,16.11,16.09,16.1,24400.0,9.5837,9.5897,9.5778,9.5837,24400.0
2007-10-30 13:10:00,16.1,16.1,16.08,16.1,22400.0,9.5837,9.5837,9.5718,9.5837,22400.0
2007-10-30 13:15:00,16.1,16.11,16.1,16.11,24400.0,9.5837,9.5897,9.5837,9.5897,24400.0
2007-10-30 13:20:00,16.11,16.11,16.11,16.11,12600.0,9.5897,9.5897,9.5897,9.5897,12600.0
2007-10-30 13:25:00,16.11,16.13,16.1,16.13,24200.0,9.5897,9.6016,9.5837,9.6016,24200.0
2007-10-30 13:30:00,16.12,16.14,16.12,16.14,17600.0,9.5956,9.6075,9.5956,9.6075,17600.0
2007-10-30 13:35:00,16.14,16.14,16.11,16.14,20600.0,9.6075,9.6075,9.5897,9.6075,20600.0
2007-10-30 13:40:00,16.14,16.17,16.14,16.16,21400.0,9.6075,9.6254,9.6075,9.6194,21400.0
2007-10-30 13:45:00,16.16,16.17,16.14,16.14,12200.0,9.6194,9.6254,9.6075,9.6075,12200.0
2007-10-30 13:50:00,16.15,16.15,16.11,16.12,29600.0,9.6135,9.6135,9.5897,9.5956,29600.0
2007-10-30 13:55:00,16.13,16.13,16.11,16.13,20200.0,9.6016,9.6016,9.5897,9.6016,20200.0
2007-10-30 14:00:00,16.12,16.13,16.09,16.11,38400.0,9.5956,9.6016,9.5778,9.5897,38400.0
2007-10-30 14:05:00,16.11,16.11,16.1,16.11,25800.0,9.5897,9.5897,9.5837,9.5897,25800.0
2007-10-30 14:10:00,16.1,16.11,16.1,16.11,14400.0,9.5837,9.5897,9.5837,9.5897,14400.0
2007-10-30 14:15:00,16.11,16.13,16.11,16.11,102000.0,9.5897,9.6016,9.5897,9.5897,102000.0
2007-10-30 14:20:00,16.11,16.13,16.1,16.11,33600.0,9.5897,9.6016,9.5837,9.5897,33600.0
2007-10-30 14:25:00,16.11,16.11,16.1,16.11,26000.0,9.5897,9.5897,9.5837,9.5897,26000.0
2007-10-30 14:30:00,16.11,16.11,16.1,16.1,47000.0,9.5897,9.5897,9.5837,9.5837,47000.0
2007-10-30 14:35:00,16.1,16.12,16.1,16.12,24400.0,9.5837,9.5956,9.5837,9.5956,24400.0
2007-10-30 14:40:00,16.12,16.14,16.11,16.13,22000.0,9.5956,9.6075,9.5897,9.6016,22000.0
2007-10-30 14:45:00,16.13,16.15,16.13,16.14,30400.0,9.6016,9.6135,9.6016,9.6075,30400.0
2007-10-30 14:50:00,16.14,16.15,16.11,16.11,112000.0,9.6075,9.6135,9.5897,9.5897,112000.0
2007-10-30 14:55:00,16.11,16.11,16.1,16.11,17600.0,9.5897,9.5897,9.5837,9.5897,17600.0
2007-10-30 15:00:00,16.11,16.12,16.11,16.11,25000.0,9.5897,9.5956,9.5897,9.5897,25000.0
2007-10-30 15:05:00,16.11,16.11,16.11,16.11,16000.0,9.5897,9.5897,9.5897,9.5897,16000.0
2007-10-30 15:10:00,16.11,16.13,16.11,16.13,31600.0,9.5897,9.6016,9.5897,9.6016,31600.0
2007-10-30 15:15:00,16.13,16.18,16.13,16.17,41400.0,9.6016,9.6313,9.6016,9.6254,41400.0
2007-10-30 15:20:00,16.17,16.18,16.16,16.17,59200.0,9.6254,9.6313,9.6194,9.6254,59200.0
2007-10-30 15:25:00,16.17,16.18,16.16,16.18,55600.0,9.6254,9.6313,9.6194,9.6313,55600.0
2007-10-30 15:30:00,16.18,16.2,16.17,16.18,56200.0,9.6313,9.6433,9.6254,9.6313,56200.0
2007-10-30 15:35:00,16.18,16.19,16.16,16.16,63000.0,9.6313,9.6373,9.6194,9.6194,63000.0
2007-10-30 15:40:00,16.16,16.16,16.1,16.11,96000.0,9.6194,9.6194,9.5837,9.5897,96000.0
2007-10-30 15:45:00,16.11,16.14,16.1,16.14,68000.0,9.5897,9.6075,9.5837,9.6075,68000.0
2007-10-30 15:50:00,16.14,16.14,16.11,16.11,103600.0,9.6075,9.6075,9.5897,9.5897,103600.0
2007-10-30 15:55:00,16.11,16.11,16.09,16.1,175600.0,9.5897,9.5897,9.5778,9.5837,175600.0
2007-10-31 09:30:00,16.09,16.29,16.09,16.29,78400.0,9.5778,9.6968,9.5778,9.6968,78400.0
2007-10-31 09:35:00,16.29,16.33,16.27,16.32,63600.0,9.6968,9.7206,9.6849,9.7147,63600.0
2007-10-31 09:40:00,16.32,16.32,16.25,16.25,63400.0,9.7147,9.7147,9.673,9.673,63400.0
2007-10-31 09:45:00,16.25,16.32,16.25,16.32,58200.0,9.673,9.7147,9.673,9.7147,58200.0
2007-10-31 09:50:00,16.31,16.32,16.25,16.25,57800.0,9.7087,9.7147,9.673,9.673,57800.0
2007-10-31 09:55:00,16.25,16.3,16.25,16.26,86200.0,9.673,9.7028,9.673,9.679,86200.0
2007-10-31 10:00:00,16.26,16.26,16.21,16.21,38800.0,9.679,9.679,9.6492,9.6492,38800.0
2007-10-31 10:05:00,16.22,16.22,16.17,16.18,50000.0,9.6552,9.6552,9.6254,9.6313,50000.0
2007-10-31 10:10:00,16.18,16.21,16.18,16.21,29400.0,9.6313,9.6492,9.6313,9.6492,29400.0
2007-10-31 10:15:00,16.21,16.22,16.21,16.22,51400.0,9.6492,9.6552,9.6492,9.6552,51400.0
2007-10-31 10:20:00,16.21,16.21,16.17,16.18,45800.0,9.6492,9.6492,9.6254,9.6313,45800.0
2007-10-31 10:25:00,16.19,16.21,16.19,16.21,42600.0,9.6373,9.6492,9.6373,9.6492,42600.0
2007-10-31 10:30:00,16.21,16.21,16.19,16.19,22600.0,9.6492,9.6492,9.6373,9.6373,22600.0
2007-10-31 10:35:00,16.19,16.2,16.19,16.19,29800.0,9.6373,9.6433,9.6373,9.6373,29800.0
2007-10-31 10:40:00,16.19,16.2,16.17,16.17,36400.0,9.6373,9.6433,9.6254,9.6254,36400.0
2007-10-31 10:45:00,16.17,16.18,16.17,16.17,31000.0,9.6254,9.6313,9.6254,9.6254,31000.0
2007-10-31 10:50:00,16.17,16.22,16.17,16.22,52200.0,9.6254,9.6552,9.6254,9.6552,52200.0
2007-10-31 10:55:00,16.22,16.24,16.21,16.22,39600.0,9.6552,9.6671,9.6492,9.6552,39600.0
2007-10-31 11:00:00,16.22,16.23,16.22,16.23,20600.0,9.6552,9.6611,9.6552,9.6611,20600.0
2007-10-31 11:05:00,16.22,16.23,16.22,16.23,25400.0,9.6552,9.6611,9.6552,9.6611,25400.0
2007-10-31 11:10:00,16.23,16.23,16.21,16.21,28000.0,9.6611,9.6611,9.6492,9.6492,28000.0
2007-10-31 11:15:00,16.22,16.23,16.22,16.22,27000.0,9.6552,9.6611,9.6552,9.6552,27000.0
2007-10-31 11:20:00,16.22,16.25,16.22,16.24,72200.0,9.6552,9.673,9.6552,9.6671,72200.0
2007-10-31 11:25:00,16.24,16.25,16.24,16.25,16600.0,9.6671,9.673,9.6671,9.673,16600.0
2007-10-31 11:30:00,16.25,16.33,16.25,16.29,38600.0,9.673,9.7206,9.673,9.6968,38600.0
2007-10-31 11:35:00,16.29,16.29,16.26,16.28,33000.0,9.6968,9.6968,9.679,9.6909,33000.0
2007-10-31 11:40:00,16.28,16.28,16.25,16.25,29600.0,9.6909,9.6909,9.673,9.673,29600.0
2007-10-31 11:45:00,16.25,16.25,16.23,16.24,28000.0,9.673,9.673,9.6611,9.6671,28000.0
2007-10-31 11:50:00,16.24,16.24,16.23,16.23,10000.0,9.6671,9.6671,9.6611,9.6611,10000.0
2007-10-31 11:55:00,16.24,16.29,16.24,16.29,26400.0,9.6671,9.6968,9.6671,9.6968,26400.0
2007-10-31 12:00:00,16.3,16.32,16.29,16.31,31400.0,9.7028,9.7147,9.6968,9.7087,31400.0
2007-10-31 12:05:00,16.32,16.34,16.32,16.33,47800.0,9.7147,9.7266,9.7147,9.7206,47800.0
2007-10-31 12:10:00,16.33,16.34,16.33,16.34,13600.0,9.7206,9.7266,9.7206,9.7266,13600.0
2007-10-31 12:15:00,16.33,16.35,16.33,16.34,32800.0,9.7206,9.7325,9.7206,9.7266,32800.0
2007-10-31 12:20:00,16.34,16.36,16.34,16.36,19000.0,9.7266,9.7385,9.7266,9.7385,19000.0
2007-10-31 12:25:00,16.36,16.36,16.34,16.34,27200.0,9.7385,9.7385,9.7266,9.7266,27200.0
2007-10-31 12:30:00,16.34,16.34,16.32,16.32,10000.0,9.7266,9.7266,9.7147,9.7147,10000.0
2007-10-31 12:35:00,16.32,16.33,16.3,16.3,33400.0,9.7147,9.7206,9.7028,9.7028,33400.0
2007-10-31 12:40:00,16.3,16.32,16.3,16.31,27200.0,9.7028,9.7147,9.7028,9.7087,27200.0
2007-10-31 12:45:00,16.31,16.33,16.31,16.33,33000.0,9.7087,9.7206,9.7087,9.7206,33000.0
2007-10-31 12:50:00,16.33,16.33,16.32,16.33,20600.0,9.7206,9.7206,9.7147,9.7206,20600.0
2007-10-31 12:55:00,16.32,16.33,16.32,16.32,87000.0,9.7147,9.7206,9.7147,9.7147,87000.0
2007-10-31 13:00:00,16.32,16.32,16.31,16.32,29200.0,9.7147,9.7147,9.7087,9.7147,29200.0
2007-10-31 13:05:00,16.32,16.33,16.32,16.33,25000.0,9.7147,9.7206,9.7147,9.7206,25000.0
2007-10-31 13:10:00,16.33,16.34,16.33,16.34,15800.0,9.7206,9.7266,9.7206,9.7266,15800.0
2007-10-31 13:15:00,16.34,16.35,16.34,16.35,30400.0,9.7266,9.7325,9.7266,9.7325,30400.0
2007-10-31 13:20:00,16.35,16.36,16.34,16.34,47800.0,9.7325,9.7385,9.7266,9.7266,47800.0
2007-10-31 13:25:00,16.34,16.35,16.34,16.34,13400.0,9.7266,9.7325,9.7266,9.7266,13400.0
2007-10-31 13:30:00,16.35,16.35,16.34,16.34,14600.0,9.7325,9.7325,9.7266,9.7266,14600.0
2007-10-31 13:35:00,16.34,16.35,16.34,16.34,26600.0,9.7266,9.7325,9.7266,9.7266,26600.0
2007-10-31 13:40:00,16.34,16.36,16.33,16.36,20000.0,9.7266,9.7385,9.7206,9.7385,20000.0
2007-10-31 13:45:00,16.35,16.38,16.35,16.36,29000.0,9.7325,9.7504,9.7325,9.7385,29000.0
2007-10-31 13:50:00,16.36,16.37,16.33,16.33,53600.0,9.7385,9.7444,9.7206,9.7206,53600.0
2007-10-31 13:55:00,16.33,16.37,16.33,16.37,56600.0,9.7206,9.7444,9.7206,9.7444,56600.0
2007-10-31 14:00:00,16.37,16.39,16.36,16.39,71600.0,9.7444,9.7563,9.7385,9.7563,71600.0
2007-10-31 14:05:00,16.39,16.43,16.39,16.43,159200.0,9.7563,9.7802,9.7563,9.7802,159200.0
2007-10-31 14:10:00,16.43,16.48,16.41,16.45,142800.0,9.7802,9.8099,9.7683,9.7921,142800.0
2007-10-31 14:15:00,16.44,16.5,16.36,16.46,181000.0,9.7861,9.8218,9.7385,9.798,181000.0
2007-10-31 14:20:00,16.47,16.48,16.32,16.33,155200.0,9.804,9.8099,9.7147,9.7206,155200.0
2007-10-31 14:25:00,16.33,16.4,16.32,16.39,96400.0,9.7206,9.7623,9.7147,9.7563,96400.0
2007-10-31 14:30:00,16.39,16.47,16.38,16.44,78200.0,9.7563,9.804,9.7504,9.7861,78200.0
2007-10-31 14:35:00,16.43,16.46,16.37,16.41,72800.0,9.7802,9.798,9.7444,9.7683,72800.0
2007-10-31 14:40:00,16.41,16.5,16.41,16.5,80200.0,9.7683,9.8218,9.7683,9.8218,80200.0
2007-10-31 14:45:00,16.5,16.55,16.49,16.53,77800.0,9.8218,9.8516,9.8159,9.8397,77800.0
2007-10-31 14:50:00,16.53,16.71,16.52,16.67,196200.0,9.8397,9.9468,9.8337,9.923,196200.0
2007-10-31 14:55:00,16.67,16.69,16.62,16.66,76800.0,9.923,9.9349,9.8933,9.9171,76800.0
2007-10-31 15:00:00,16.66,16.67,16.6,16.61,107400.0,9.9171,9.923,9.8814,9.8873,107400.0
2007-10-31 15:05:00,16.61,16.63,16.6,16.61,87800.0,9.8873,9.8992,9.8814,9.8873,87800.0
2007-10-31 15:10:00,16.61,16.61,16.54,16.54,85000.0,9.8873,9.8873,9.8456,9.8456,85000.0
2007-10-31 15:15:00,16.54,16.56,16.52,16.54,97600.0,9.8456,9.8575,9.8337,9.8456,97600.0
2007-10-31 15:20:00,16.54,16.54,16.49,16.5,88600.0,9.8456,9.8456,9.8159,9.8218,88600.0
2007-10-31 15:25:00,16.49,16.49,16.45,16.48,105600.0,9.8159,9.8159,9.7921,9.8099,105600.0
2007-10-31 15:30:00,16.47,16.5,16.46,16.49,75200.0,9.804,9.8218,9.798,9.8159,75200.0
2007-10-31 15:35:00,16.49,16.51,16.49,16.49,93400.0,9.8159,9.8278,9.8159,9.8159,93400.0
2007-10-31 15:40:00,16.49,16.57,16.49,16.56,127400.0,9.8159,9.8635,9.8159,9.8575,127400.0
2007-10-31 15:45:00,16.55,16.56,16.52,16.54,61600.0,9.8516,9.8575,9.8337,9.8456,61600.0
2007-10-31 15:50:00,16.55,16.6,16.55,16.58,190400.0,9.8516,9.8814,9.8516,9.8694,190400.0
2007-10-31 15:55:00,16.58,16.69,16.55,16.59,223000.0,9.8694,9.9349,9.8516,9.8754,223000.0
2007-11-01 09:30:00,16.54,16.57,16.48,16.57,86800.0,9.8456,9.8635,9.8099,9.8635,86800.0
2007-11-01 09:35:00,16.58,16.64,16.47,16.49,36000.0,9.8694,9.9052,9.804,9.8159,36000.0
2007-11-01 09:40:00,16.49,16.55,16.46,16.46,67800.0,9.8159,9.8516,9.798,9.798,67800.0
2007-11-01 09:45:00,16.46,16.54,16.45,16.54,61000.0,9.798,9.8456,9.7921,9.8456,61000.0
2007-11-01 09:50:00,16.53,16.58,16.51,16.56,38600.0,9.8397,9.8694,9.8278,9.8575,38600.0
2007-11-01 09:55:00,16.56,16.59,16.48,16.55,80400.0,9.8575,9.8754,9.8099,9.8516,80400.0
2007-11-01 10:00:00,16.56,16.58,16.46,16.5,90000.0,9.8575,9.8694,9.798,9.8218,90000.0
2007-11-01 10:05:00,16.5,16.52,16.49,16.52,46600.0,9.8218,9.8337,9.8159,9.8337,46600.0
2007-11-01 10:10:00,16.52,16.52,16.47,16.52,95400.0,9.8337,9.8337,9.804,9.8337,95400.0
2007-11-01 10:15:00,16.52,16.53,16.46,16.49,55200.0,9.8337,9.8397,9.798,9.8159,55200.0
2007-11-01 10:20:00,16.5,16.5,16.47,16.48,80400.0,9.8218,9.8218,9.804,9.8099,80400.0
2007-11-01 10:25:00,16.48,16.53,16.47,16.5,45600.0,9.8099,9.8397,9.804,9.8218,45600.0
2007-11-01 10:30:00,16.5,16.5,16.48,16.48,27400.0,9.8218,9.8218,9.8099,9.8099,27400.0
2007-11-01 10:35:00,16.49,16.5,16.48,16.5,33000.0,9.8159,9.8218,9.8099,9.8218,33000.0
2007-11-01 10:40:00,16.5,16.54,16.49,16.52,37600.0,9.8218,9.8456,9.8159,9.8337,37600.0
2007-11-01 10:45:00,16.53,16.53,16.47,16.47,40800.0,9.8397,9.8397,9.804,9.804,40800.0
2007-11-01 10:50:00,16.47,16.48,16.45,16.46,70200.0,9.804,9.8099,9.7921,9.798,70200.0
2007-11-01 10:55:00,16.46,16.47,16.43,16.47,46200.0,9.798,9.804,9.7802,9.804,46200.0
2007-11-01 11:00:00,16.47,16.47,16.39,16.39,45600.0,9.804,9.804,9.7563,9.7563,45600.0
2007-11-01 11:05:00,16.4,16.4,16.38,16.39,30000.0,9.7623,9.7623,9.7504,9.7563,30000.0
2007-11-01 11:10:00,16.39,16.43,16.39,16.43,29800.0,9.7563,9.7802,9.7563,9.7802,29800.0
2007-11-01 11:15:00,16.43,16.46,16.42,16.46,18800.0,9.7802,9.798,9.7742,9.798,18800.0
2007-11-01 11:20:00,16.46,16.46,16.43,16.44,34000.0,9.798,9.798,9.7802,9.7861,34000.0
2007-11-01 11:25:00,16.44,16.48,16.44,16.46,41600.0,9.7861,9.8099,9.7861,9.798,41600.0
2007-11-01 11:30:00,16.47,16.47,16.38,16.39,58600.0,9.804,9.804,9.7504,9.7563,58600.0
2007-11-01 11:35:00,16.39,16.43,16.38,16.42,35000.0,9.7563,9.7802,9.7504,9.7742,35000.0
2007-11-01 11:40:00,16.42,16.42,16.37,16.39,87200.0,9.7742,9.7742,9.7444,9.7563,87200.0
2007-11-01 11:45:00,16.39,16.43,16.39,16.43,49200.0,9.7563,9.7802,9.7563,9.7802,49200.0
2007-11-01 11:50:00,16.43,16.43,16.42,16.43,39000.0,9.7802,9.7802,9.7742,9.7802,39000.0
2007-11-01 11:55:00,16.43,16.45,16.43,16.45,47000.0,9.7802,9.7921,9.7802,9.7921,47000.0
2007-11-01 12:00:00,16.44,16.45,16.43,16.44,42800.0,9.7861,9.7921,9.7802,9.7861,42800.0
2007-11-01 12:05:00,16.44,16.44,16.41,16.43,43800.0,9.7861,9.7861,9.7683,9.7802,43800.0
2007-11-01 12:10:00,16.43,16.43,16.41,16.41,83000.0,9.7802,9.7802,9.7683,9.7683,83000.0
2007-11-01 12:15:00,16.41,16.42,16.39,16.42,24600.0,9.7683,9.7742,9.7563,9.7742,24600.0
2007-11-01 12:20:00,16.42,16.43,16.41,16.43,26600.0,9.7742,9.7802,9.7683,9.7802,26600.0
2007-11-01 12:25:00,16.42,16.43,16.41,16.41,17600.0,9.7742,9.7802,9.7683,9.7683,17600.0
2007-11-01 12:30:00,16.41,16.42,16.38,16.38,26600.0,9.7683,9.7742,9.7504,9.7504,26600.0
2007-11-01 12:35:00,16.38,16.4,16.36,16.36,38200.0,9.7504,9.7623,9.7385,9.7385,38200.0
2007-11-01 12:40:00,16.36,16.36,16.34,16.34,47400.0,9.7385,9.7385,9.7266,9.7266,47400.0
2007-11-01 12:45:00,16.35,16.35,16.32,16.33,34600.0,9.7325,9.7325,9.7147,9.7206,34600.0
2007-11-01 12:50:00,16.33,16.39,16.33,16.38,21600.0,9.7206,9.7563,9.7206,9.7504,21600.0
2007-11-01 12:55:00,16.38,16.39,16.35,16.36,25800.0,9.7504,9.7563,9.7325,9.7385,25800.0
2007-11-01 13:00:00,16.37,16.37,16.33,16.36,23800.0,9.7444,9.7444,9.7206,9.7385,23800.0
2007-11-01 13:05:00,16.36,16.4,16.36,16.4,19200.0,9.7385,9.7623,9.7385,9.7623,19200.0
2007-11-01 13:10:00,16.39,16.4,16.39,16.4,15600.0,9.7563,9.7623,9.7563,9.7623,15600.0
2007-11-01 13:15:00,16.4,16.4,16.4,16.4,13000.0,9.7623,9.7623,9.7623,9.7623,13000.0
2007-11-01 13:20:00,16.4,16.4,16.36,16.38,28200.0,9.7623,9.7623,9.7385,9.7504,28200.0
2007-11-01 13:25:00,16.36,16.37,16.34,16.35,21800.0,9.7385,9.7444,9.7266,9.7325,21800.0
2007-11-01 13:30:00,16.35,16.39,16.34,16.36,34600.0,9.7325,9.7563,9.7266,9.7385,34600.0
2007-11-01 13:35:00,16.36,16.38,16.35,16.36,21000.0,9.7385,9.7504,9.7325,9.7385,21000.0
2007-11-01 13:40:00,16.36,16.36,16.28,16.28,58800.0,9.7385,9.7385,9.6909,9.6909,58800.0
2007-11-01 13:45:00,16.29,16.3,16.28,16.3,41800.0,9.6968,9.7028,9.6909,9.7028,41800.0
2007-11-01 13:50:00,16.3,16.31,16.25,16.26,78400.0,9.7028,9.7087,9.673,9.679,78400.0
2007-11-01 13:55:00,16.27,16.29,16.23,16.25,119600.0,9.6849,9.6968,9.6611,9.673,119600.0
2007-11-01 14:00:00,16.25,16.31,16.25,16.3,71600.0,9.673,9.7087,9.673,9.7028,71600.0
2007-11-01 14:05:00,16.3,16.3,16.25,16.27,65400.0,9.7028,9.7028,9.673,9.6849,65400.0
2007-11-01 14:10:00,16.27,16.3,16.27,16.28,33800.0,9.6849,9.7028,9.6849,9.6909,33800.0
2007-11-01 14:15:00,16.29,16.29,16.25,16.27,59000.0,9.6968,9.6968,9.673,9.6849,59000.0
2007-11-01 14:20:00,16.27,16.29,16.21,16.27,88400.0,9.6849,9.6968,9.6492,9.6849,88400.0
2007-11-01 14:25:00,16.27,16.29,16.27,16.28,49000.0,9.6849,9.6968,9.6849,9.6909,49000.0
2007-11-01 14:30:00,16.28,16.32,16.28,16.3,94200.0,9.6909,9.7147,9.6909,9.7028,94200.0
2007-11-01 14:35:00,16.3,16.36,16.3,16.35,51200.0,9.7028,9.7385,9.7028,9.7325,51200.0
2007-11-01 14:40:00,16.35,16.36,16.35,16.35,36400.0,9.7325,9.7385,9.7325,9.7325,36400.0
2007-11-01 14:45:00,16.35,16.35,16.32,16.34,93000.0,9.7325,9.7325,9.7147,9.7266,93000.0
2007-11-01 14:50:00,16.34,16.36,16.34,16.36,22000.0,9.7266,9.7385,9.7266,9.7385,22000.0
2007-11-01 14:55:00,16.36,16.36,16.35,16.35,57600.0,9.7385,9.7385,9.7325,9.7325,57600.0
2007-11-01 15:00:00,16.36,16.36,16.3,16.31,67000.0,9.7385,9.7385,9.7028,9.7087,67000.0
2007-11-01 15:05:00,16.31,16.36,16.31,16.36,29200.0,9.7087,9.7385,9.7087,9.7385,29200.0
2007-11-01 15:10:00,16.36,16.36,16.33,16.34,71200.0,9.7385,9.7385,9.7206,9.7266,71200.0
2007-11-01 15:15:00,16.33,16.36,16.32,16.34,65600.0,9.7206,9.7385,9.7147,9.7266,65600.0
2007-11-01 15:20:00,16.33,16.33,16.24,16.25,149600.0,9.7206,9.7206,9.6671,9.673,149600.0
2007-11-01 15:25:00,16.24,16.25,16.22,16.24,87600.0,9.6671,9.673,9.6552,9.6671,87600.0
2007-11-01 15:30:00,16.24,16.27,16.23,16.26,102000.0,9.6671,9.6849,9.6611,9.679,102000.0
2007-11-01 15:35:00,16.26,16.27,16.24,16.25,57200.0,9.679,9.6849,9.6671,9.673,57200.0
2007-11-01 15:40:00,16.24,16.26,16.23,16.25,84600.0,9.6671,9.679,9.6611,9.673,84600.0
2007-11-01 15:45:00,16.25,16.27,16.22,16.25,79800.0,9.673,9.6849,9.6552,9.673,79800.0
2007-11-01 15:50:00,16.25,16.25,16.18,16.21,119600.0,9.673,9.673,9.6313,9.6492,119600.0
2007-11-01 15:55:00,16.21,16.25,16.21,16.23,183200.0,9.6492,9.673,9.6492,9.6611,183200.0
2007-11-02 09:30:00,16.25,16.3,16.25,16.29,127800.0,9.7648,9.7948,9.7648,9.7888,127800.0
2007-11-02 09:35:00,16.29,16.3,16.27,16.27,73000.0,9.7888,9.7948,9.7768,9.7768,73000.0
2007-11-02 09:40:00,16.28,16.3,16.22,16.24,60400.0,9.7828,9.7948,9.7468,9.7588,60400.0
2007-11-02 09:45:00,16.23,16.24,16.17,16.17,64000.0,9.7528,9.7588,9.7167,9.7167,64000.0
2007-11-02 09:50:00,16.16,16.21,16.04,16.04,87800.0,9.7107,9.7408,9.6386,9.6386,87800.0
2007-11-02 09:55:00,16.03,16.13,16.02,16.12,104600.0,9.6326,9.6927,9.6266,9.6867,104600.0
2007-11-02 10:00:00,16.13,16.15,16.03,16.08,52800.0,9.6927,9.7047,9.6326,9.6626,52800.0
2007-11-02 10:05:00,16.08,16.2,16.08,16.19,80800.0,9.6626,9.7348,9.6626,9.7287,80800.0
2007-11-02 10:10:00,16.19,16.2,16.16,16.18,32400.0,9.7287,9.7348,9.7107,9.7227,32400.0
2007-11-02 10:15:00,16.18,16.22,16.15,16.16,55000.0,9.7227,9.7468,9.7047,9.7107,55000.0
2007-11-02 10:20:00,16.16,16.25,16.15,16.24,30200.0,9.7107,9.7648,9.7047,9.7588,30200.0
2007-11-02 10:25:00,16.24,16.3,16.24,16.3,25800.0,9.7588,9.7948,9.7588,9.7948,25800.0
2007-11-02 10:30:00,16.3,16.34,16.3,16.34,47400.0,9.7948,9.8189,9.7948,9.8189,47400.0
2007-11-02 10:35:00,16.34,16.36,16.32,16.33,36000.0,9.8189,9.8309,9.8069,9.8129,36000.0
2007-11-02 10:40:00,16.33,16.33,16.24,16.26,32800.0,9.8129,9.8129,9.7588,9.7708,32800.0
2007-11-02 10:45:00,16.25,16.31,16.25,16.25,28200.0,9.7648,9.8009,9.7648,9.7648,28200.0
2007-11-02 10:50:00,16.25,16.34,16.25,16.32,17800.0,9.7648,9.8189,9.7648,9.8069,17800.0
2007-11-02 10:55:00,16.32,16.38,16.32,16.36,32600.0,9.8069,9.8429,9.8069,9.8309,32600.0
2007-11-02 11:00:00,16.36,16.39,16.35,16.38,52000.0,9.8309,9.8489,9.8249,9.8429,52000.0
2007-11-02 11:05:00,16.38,16.38,16.35,16.36,33000.0,9.8429,9.8429,9.8249,9.8309,33000.0
2007-11-02 11:10:00,16.35,16.37,16.35,16.36,30800.0,9.8249,9.8369,9.8249,9.8309,30800.0
2007-11-02 11:15:00,16.36,16.36,16.32,16.32,21400.0,9.8309,9.8309,9.8069,9.8069,21400.0
2007-11-02 11:20:00,16.32,16.33,16.28,16.28,23800.0,9.8069,9.8129,9.7828,9.7828,23800.0
2007-11-02 11:25:00,16.29,16.3,16.28,16.3,46000.0,9.7888,9.7948,9.7828,9.7948,46000.0
2007-11-02 11:30:00,16.3,16.35,16.29,16.32,36000.0,9.7948,9.8249,9.7888,9.8069,36000.0
2007-11-02 11:35:00,16.31,16.31,16.27,16.28,24600.0,9.8009,9.8009,9.7768,9.7828,24600.0
2007-11-02 11:40:00,16.27,16.34,16.27,16.32,28000.0,9.7768,9.8189,9.7768,9.8069,28000.0
2007-11-02 11:45:00,16.34,16.35,16.32,16.33,32000.0,9.8189,9.8249,9.8069,9.8129,32000.0
2007-11-02 11:50:00,16.32,16.36,16.29,16.31,35600.0,9.8069,9.8309,9.7888,9.8009,35600.0
2007-11-02 11:55:00,16.31,16.35,16.31,16.34,33400.0,9.8009,9.8249,9.8009,9.8189,33400.0
2007-11-02 12:00:00,16.33,16.34,16.29,16.3,28200.0,9.8129,9.8189,9.7888,9.7948,28200.0
2007-11-02 12:05:00,16.3,16.31,16.25,16.27,22200.0,9.7948,9.8009,9.7648,9.7768,22200.0
2007-11-02 12:10:00,16.27,16.34,16.27,16.31,34000.0,9.7768,9.8189,9.7768,9.8009,34000.0
2007-11-02 12:15:00,16.3,16.3,16.28,16.3,17000.0,9.7948,9.7948,9.7828,9.7948,17000.0
2007-11-02 12:20:00,16.3,16.33,16.29,16.33,30400.0,9.7948,9.8129,9.7888,9.8129,30400.0
2007-11-02 12:25:00,16.32,16.32,16.3,16.31,11200.0,9.8069,9.8069,9.7948,9.8009,11200.0
2007-11-02 12:30:00,16.31,16.34,16.31,16.32,20400.0,9.8009,9.8189,9.8009,9.8069,20400.0
2007-11-02 12:35:00,16.32,16.36,16.31,16.35,35800.0,9.8069,9.8309,9.8009,9.8249,35800.0
2007-11-02 12:40:00,16.34,16.38,16.32,16.36,41600.0,9.8189,9.8429,9.8069,9.8309,41600.0
2007-11-02 12:45:00,16.36,16.38,16.35,16.36,38600.0,9.8309,9.8429,9.8249,9.8309,38600.0
2007-11-02 12:50:00,16.36,16.36,16.33,16.34,35000.0,9.8309,9.8309,9.8129,9.8189,35000.0
2007-11-02 12:55:00,16.35,16.36,16.34,16.36,30200.0,9.8249,9.8309,9.8189,9.8309,30200.0
2007-11-02 13:00:00,16.36,16.41,16.36,16.38,41000.0,9.8309,9.8609,9.8309,9.8429,41000.0
2007-11-02 13:05:00,16.38,16.39,16.34,16.35,20000.0,9.8429,9.8489,9.8189,9.8249,20000.0
2007-11-02 13:10:00,16.34,16.4,16.34,16.36,29600.0,9.8189,9.8549,9.8189,9.8309,29600.0
2007-11-02 13:15:00,16.36,16.38,16.35,16.38,18200.0,9.8309,9.8429,9.8249,9.8429,18200.0
2007-11-02 13:20:00,16.38,16.38,16.31,16.33,23000.0,9.8429,9.8429,9.8009,9.8129,23000.0
2007-11-02 13:25:00,16.32,16.35,16.32,16.34,25800.0,9.8069,9.8249,9.8069,9.8189,25800.0
2007-11-02 13:30:00,16.34,16.35,16.32,16.34,15800.0,9.8189,9.8249,9.8069,9.8189,15800.0
2007-11-02 13:35:00,16.33,16.34,16.31,16.32,14800.0,9.8129,9.8189,9.8009,9.8069,14800.0
2007-11-02 13:40:00,16.32,16.33,16.27,16.28,19000.0,9.8069,9.8129,9.7768,9.7828,19000.0
2007-11-02 13:45:00,16.28,16.33,16.27,16.31,23800.0,9.7828,9.8129,9.7768,9.8009,23800.0
2007-11-02 13:50:00,16.31,16.33,16.3,16.31,20800.0,9.8009,9.8129,9.7948,9.8009,20800.0
2007-11-02 13:55:00,16.31,16.31,16.25,16.27,44400.0,9.8009,9.8009,9.7648,9.7768,44400.0
2007-11-02 14:00:00,16.27,16.27,16.26,16.27,23600.0,9.7768,9.7768,9.7708,9.7768,23600.0
2007-11-02 14:05:00,16.26,16.27,16.23,16.25,26000.0,9.7708,9.7768,9.7528,9.7648,26000.0
2007-11-02 14:10:00,16.25,16.28,16.25,16.28,14600.0,9.7648,9.7828,9.7648,9.7828,14600.0
2007-11-02 14:15:00,16.28,16.28,16.24,16.25,24800.0,9.7828,9.7828,9.7588,9.7648,24800.0
2007-11-02 14:20:00,16.24,16.28,16.24,16.28,20800.0,9.7588,9.7828,9.7588,9.7828,20800.0
2007-11-02 14:25:00,16.28,16.31,16.27,16.29,37600.0,9.7828,9.8009,9.7768,9.7888,37600.0
2007-11-02 14:30:00,16.29,16.3,16.29,16.29,11200.0,9.7888,9.7948,9.7888,9.7888,11200.0
2007-11-02 14:35:00,16.29,16.29,16.25,16.25,25600.0,9.7888,9.7888,9.7648,9.7648,25600.0
2007-11-02 14:40:00,16.25,16.3,16.25,16.28,35000.0,9.7648,9.7948,9.7648,9.7828,35000.0
2007-11-02 14:45:00,16.28,16.29,16.25,16.29,53800.0,9.7828,9.7888,9.7648,9.7888,53800.0
2007-11-02 14:50:00,16.28,16.31,16.24,16.24,52000.0,9.7828,9.8009,9.7588,9.7588,52000.0
2007-11-02 14:55:00,16.25,16.29,16.25,16.28,75400.0,9.7648,9.7888,9.7648,9.7828,75400.0
2007-11-02 15:00:00,16.28,16.32,16.27,16.28,75200.0,9.7828,9.8069,9.7768,9.7828,75200.0
2007-11-02 15:05:00,16.28,16.33,16.28,16.32,33200.0,9.7828,9.8129,9.7828,9.8069,33200.0
2007-11-02 15:10:00,16.32,16.32,16.29,16.31,59800.0,9.8069,9.8069,9.7888,9.8009,59800.0
2007-11-02 15:15:00,16.31,16.39,16.29,16.36,88200.0,9.8009,9.8489,9.7888,9.8309,88200.0
2007-11-02 15:20:00,16.36,16.36,16.31,16.31,41200.0,9.8309,9.8309,9.8009,9.8009,41200.0
2007-11-02 15:25:00,16.31,16.33,16.31,16.32,37600.0,9.8009,9.8129,9.8009,9.8069,37600.0
2007-11-02 15:30:00,16.32,16.33,16.3,16.31,45200.0,9.8069,9.8129,9.7948,9.8009,45200.0
2007-11-02 15:35:00,16.31,16.33,16.31,16.31,36000.0,9.8009,9.8129,9.8009,9.8009,36000.0
2007-11-02 15:40:00,16.31,16.32,16.31,16.32,57200.0,9.8009,9.8069,9.8009,9.8069,57200.0
2007-11-02 15:45:00,16.32,16.33,16.29,16.29,79600.0,9.8069,9.8129,9.7888,9.7888,79600.0
2007-11-02 15:50:00,16.29,16.31,16.27,16.3,99200.0,9.7888,9.8009,9.7768,9.7948,99200.0
2007-11-02 15:55:00,16.3,16.34,16.29,16.34,142400.0,9.7948,9.8189,9.7888,9.8189,142400.0
2007-11-05 09:30:00,16.25,16.25,16.09,16.11,56600.0,9.7648,9.7648,9.6687,9.6807,56600.0
2007-11-05 09:35:00,16.14,16.17,16.09,16.14,14400.0,9.6987,9.7167,9.6687,9.6987,14400.0
2007-11-05 09:40:00,16.17,16.19,16.11,16.12,34000.0,9.7167,9.7287,9.6807,9.6867,34000.0
2007-11-05 09:45:00,16.13,16.17,16.11,16.17,32000.0,9.6927,9.7167,9.6807,9.7167,32000.0
2007-11-05 09:50:00,16.16,16.18,16.14,16.14,23600.0,9.7107,9.7227,9.6987,9.6987,23600.0
2007-11-05 09:55:00,16.14,16.21,16.14,16.2,41000.0,9.6987,9.7408,9.6987,9.7348,41000.0
2007-11-05 10:00:00,16.21,16.29,16.2,16.27,47800.0,9.7408,9.7888,9.7348,9.7768,47800.0
2007-11-05 10:05:00,16.27,16.34,16.24,16.29,68200.0,9.7768,9.8189,9.7588,9.7888,68200.0
2007-11-05 10:10:00,16.29,16.33,16.29,16.31,48200.0,9.7888,9.8129,9.7888,9.8009,48200.0
2007-11-05 10:15:00,16.3,16.35,16.29,16.34,47000.0,9.7948,9.8249,9.7888,9.8189,47000.0
2007-11-05 10:20:00,16.34,16.37,16.32,16.37,35200.0,9.8189,9.8369,9.8069,9.8369,35200.0
2007-11-05 10:25:00,16.36,16.37,16.32,16.33,31200.0,9.8309,9.8369,9.8069,9.8129,31200.0
2007-11-05 10:30:00,16.33,16.36,16.33,16.35,26400.0,9.8129,9.8309,9.8129,9.8249,26400.0
2007-11-05 10:35:00,16.36,16.43,16.35,16.43,60200.0,9.8309,9.873,9.8249,9.873,60200.0
2007-11-05 10:40:00,16.43,16.47,16.4,16.45,50200.0,9.873,9.897,9.8549,9.885,50200.0
2007-11-05 10:45:00,16.45,16.5,16.45,16.48,35600.0,9.885,9.915,9.885,9.903,35600.0
2007-11-05 10:50:00,16.48,16.48,16.42,16.43,30000.0,9.903,9.903,9.867,9.873,30000.0
2007-11-05 10:55:00,16.42,16.43,16.4,16.4,13000.0,9.867,9.873,9.8549,9.8549,13000.0
2007-11-05 11:00:00,16.4,16.41,16.39,16.39,13600.0,9.8549,9.8609,9.8489,9.8489,13600.0
2007-11-05 11:05:00,16.4,16.41,16.4,16.4,20200.0,9.8549,9.8609,9.8549,9.8549,20200.0
2007-11-05 11:10:00,16.4,16.4,16.34,16.36,27800.0,9.8549,9.8549,9.8189,9.8309,27800.0
2007-11-05 11:15:00,16.36,16.36,16.32,16.34,17200.0,9.8309,9.8309,9.8069,9.8189,17200.0
2007-11-05 11:20:00,16.34,16.35,16.34,16.34,9000.0,9.8189,9.8249,9.8189,9.8189,9000.0
2007-11-05 11:25:00,16.34,16.34,16.32,16.32,18400.0,9.8189,9.8189,9.8069,9.8069,18400.0
2007-11-05 11:30:00,16.32,16.34,16.32,16.33,17800.0,9.8069,9.8189,9.8069,9.8129,17800.0
2007-11-05 11:35:00,16.33,16.34,16.32,16.32,42200.0,9.8129,9.8189,9.8069,9.8069,42200.0
2007-11-05 11:40:00,16.32,16.39,16.32,16.38,37400.0,9.8069,9.8489,9.8069,9.8429,37400.0
2007-11-05 11:45:00,16.38,16.41,16.38,16.39,86600.0,9.8429,9.8609,9.8429,9.8489,86600.0
2007-11-05 11:50:00,16.4,16.41,16.39,16.4,14600.0,9.8549,9.8609,9.8489,9.8549,14600.0
2007-11-05 11:55:00,16.4,16.41,16.4,16.4,16000.0,9.8549,9.8609,9.8549,9.8549,16000.0
2007-11-05 12:00:00,16.4,16.41,16.4,16.41,56600.0,9.8549,9.8609,9.8549,9.8609,56600.0
2007-11-05 12:05:00,16.41,16.41,16.38,16.38,25400.0,9.8609,9.8609,9.8429,9.8429,25400.0
2007-11-05 12:10:00,16.38,16.38,16.36,16.37,31000.0,9.8429,9.8429,9.8309,9.8369,31000.0
2007-11-05 12:15:00,16.36,16.39,16.36,16.39,28200.0,9.8309,9.8489,9.8309,9.8489,28200.0
2007-11-05 12:20:00,16.39,16.4,16.37,16.37,47400.0,9.8489,9.8549,9.8369,9.8369,47400.0
2007-11-05 12:25:00,16.36,16.38,16.36,16.38,10600.0,9.8309,9.8429,9.8309,9.8429,10600.0
2007-11-05 12:30:00,16.38,16.38,16.36,16.37,54200.0,9.8429,9.8429,9.8309,9.8369,54200.0
2007-11-05 12:35:00,16.38,16.4,16.38,16.4,34000.0,9.8429,9.8549,9.8429,9.8549,34000.0
2007-11-05 12:40:00,16.4,16.4,16.4,16.4,24800.0,9.8549,9.8549,9.8549,9.8549,24800.0
2007-11-05 12:45:00,16.4,16.4,16.4,16.4,10200.0,9.8549,9.8549,9.8549,9.8549,10200.0
2007-11-05 12:50:00,16.4,16.41,16.4,16.41,33000.0,9.8549,9.8609,9.8549,9.8609,33000.0
2007-11-05 12:55:00,16.41,16.43,16.4,16.43,60200.0,9.8609,9.873,9.8549,9.873,60200.0
2007-11-05 13:00:00,16.42,16.43,16.41,16.41,30800.0,9.867,9.873,9.8609,9.8609,30800.0
2007-11-05 13:05:00,16.41,16.41,16.4,16.4,19800.0,9.8609,9.8609,9.8549,9.8549,19800.0
2007-11-05 13:10:00,16.4,16.41,16.39,16.41,17600.0,9.8549,9.8609,9.8489,9.8609,17600.0
2007-11-05 13:15:00,16.4,16.41,16.36,16.36,38400.0,9.8549,9.8609,9.8309,9.8309,38400.0
2007-11-05 13:20:00,16.36,16.36,16.35,16.36,27000.0,9.8309,9.8309,9.8249,9.8309,27000.0
2007-11-05 13:25:00,16.36,16.4,16.35,16.38,28200.0,9.8309,9.8549,9.8249,9.8429,28200.0
2007-11-05 13:30:00,16.38,16.39,16.35,16.35,36800.0,9.8429,9.8489,9.8249,9.8249,36800.0
2007-11-05 13:35:00,16.35,16.35,16.31,16.34,22600.0,9.8249,9.8249,9.8009,9.8189,22600.0
2007-11-05 13:40:00,16.34,16.35,16.34,16.35,11000.0,9.8189,9.8249,9.8189,9.8249,11000.0
2007-11-05 13:45:00,16.35,16.35,16.31,16.32,22400.0,9.8249,9.8249,9.8009,9.8069,22400.0
2007-11-05 13:50:00,16.31,16.33,16.3,16.3,54200.0,9.8009,9.8129,9.7948,9.7948,54200.0
2007-11-05 13:55:00,16.3,16.31,16.28,16.29,40400.0,9.7948,9.8009,9.7828,9.7888,40400.0
2007-11-05 14:00:00,16.28,16.31,16.28,16.3,26200.0,9.7828,9.8009,9.7828,9.7948,26200.0
2007-11-05 14:05:00,16.3,16.3,16.29,16.3,21800.0,9.7948,9.7948,9.7888,9.7948,21800.0
2007-11-05 14:10:00,16.3,16.31,16.29,16.29,29200.0,9.7948,9.8009,9.7888,9.7888,29200.0
2007-11-05 14:15:00,16.3,16.31,16.29,16.3,21000.0,9.7948,9.8009,9.7888,9.7948,21000.0
2007-11-05 14:20:00,16.3,16.3,16.28,16.28,14200.0,9.7948,9.7948,9.7828,9.7828,14200.0
2007-11-05 14:25:00,16.28,16.31,16.26,16.31,31400.0,9.7828,9.8009,9.7708,9.8009,31400.0
2007-11-05 14:30:00,16.31,16.32,16.25,16.27,38000.0,9.8009,9.8069,9.7648,9.7768,38000.0
2007-11-05 14:35:00,16.27,16.32,16.27,16.31,39400.0,9.7768,9.8069,9.7768,9.8009,39400.0
2007-11-05 14:40:00,16.31,16.31,16.29,16.31,23600.0,9.8009,9.8009,9.7888,9.8009,23600.0
2007-11-05 14:45:00,16.32,16.35,16.31,16.34,33000.0,9.8069,9.8249,9.8009,9.8189,33000.0
2007-11-05 14:50:00,16.35,16.36,16.31,16.31,63800.0,9.8249,9.8309,9.8009,9.8009,63800.0
2007-11-05 14:55:00,16.31,16.33,16.31,16.31,20800.0,9.8009,9.8129,9.8009,9.8009,20800.0
2007-11-05 15:00:00,16.31,16.33,16.31,16.32,27600.0,9.8009,9.8129,9.8009,9.8069,27600.0
2007-11-05 15:05:00,16.32,16.42,16.32,16.36,45400.0,9.8069,9.867,9.8069,9.8309,45400.0
2007-11-05 15:10:00,16.36,16.38,16.36,16.37,38800.0,9.8309,9.8429,9.8309,9.8369,38800.0
2007-11-05 15:15:00,16.37,16.39,16.36,16.37,31600.0,9.8369,9.8489,9.8309,9.8369,31600.0
2007-11-05 15:20:00,16.38,16.45,16.38,16.42,67000.0,9.8429,9.885,9.8429,9.867,67000.0
2007-11-05 15:25:00,16.41,16.45,16.41,16.44,58800.0,9.8609,9.885,9.8609,9.879,58800.0
2007-11-05 15:30:00,16.45,16.46,16.42,16.44,64200.0,9.885,9.891,9.867,9.879,64200.0
2007-11-05 15:35:00,16.43,16.47,16.41,16.44,63600.0,9.873,9.897,9.8609,9.879,63600.0
2007-11-05 15:40:00,16.45,16.45,16.38,16.38,39000.0,9.885,9.885,9.8429,9.8429,39000.0
2007-11-05 15:45:00,16.38,16.39,16.36,16.39,66400.0,9.8429,9.8489,9.8309,9.8489,66400.0
2007-11-05 15:50:00,16.38,16.38,16.36,16.37,60600.0,9.8429,9.8429,9.8309,9.8369,60600.0
2007-11-05 15:55:00,16.37,16.38,16.35,16.35,78800.0,9.8369,9.8429,9.8249,9.8249,78800.0
2007-11-06 09:30:00,16.41,16.5,16.3,16.5,56800.0,9.8609,9.915,9.7948,9.915,56800.0
2007-11-06 09:35:00,16.5,16.53,16.49,16.51,55400.0,9.915,9.9331,9.909,9.921,55400.0
2007-11-06 09:40:00,16.5,16.53,16.5,16.53,37200.0,9.915,9.9331,9.915,9.9331,37200.0
2007-11-06 09:45:00,16.52,16.52,16.48,16.49,44400.0,9.927,9.927,9.903,9.909,44400.0
2007-11-06 09:50:00,16.5,16.5,16.48,16.49,37600.0,9.915,9.915,9.903,9.909,37600.0
2007-11-06 09:55:00,16.49,16.51,16.49,16.5,69200.0,9.909,9.921,9.909,9.915,69200.0
2007-11-06 10:00:00,16.5,16.54,16.5,16.52,25600.0,9.915,9.9391,9.915,9.927,25600.0
2007-11-06 10:05:00,16.53,16.54,16.52,16.53,24200.0,9.9331,9.9391,9.927,9.9331,24200.0
2007-11-06 10:10:00,16.53,16.54,16.51,16.51,21800.0,9.9331,9.9391,9.921,9.921,21800.0
2007-11-06 10:15:00,16.52,16.54,16.52,16.53,19800.0,9.927,9.9391,9.927,9.9331,19800.0
2007-11-06 10:20:00,16.53,16.53,16.45,16.48,36400.0,9.9331,9.9331,9.885,9.903,36400.0
2007-11-06 10:25:00,16.48,16.49,16.45,16.48,34000.0,9.903,9.909,9.885,9.903,34000.0
2007-11-06 10:30:00,16.47,16.47,16.39,16.4,37000.0,9.897,9.897,9.8489,9.8549,37000.0
2007-11-06 10:35:00,16.4,16.42,16.38,16.42,33000.0,9.8549,9.867,9.8429,9.867,33000.0
2007-11-06 10:40:00,16.42,16.42,16.36,16.36,31400.0,9.867,9.867,9.8309,9.8309,31400.0
2007-11-06 10:45:00,16.36,16.37,16.35,16.36,34000.0,9.8309,9.8369,9.8249,9.8309,34000.0
2007-11-06 10:50:00,16.36,16.36,16.33,16.35,35400.0,9.8309,9.8309,9.8129,9.8249,35400.0
2007-11-06 10:55:00,16.35,16.39,16.34,16.39,70200.0,9.8249,9.8489,9.8189,9.8489,70200.0
2007-11-06 11:00:00,16.39,16.39,16.36,16.38,27000.0,9.8489,9.8489,9.8309,9.8429,27000.0
2007-11-06 11:05:00,16.38,16.38,16.36,16.37,22600.0,9.8429,9.8429,9.8309,9.8369,22600.0
2007-11-06 11:10:00,16.36,16.36,16.34,16.35,27800.0,9.8309,9.8309,9.8189,9.8249,27800.0
2007-11-06 11:15:00,16.35,16.38,16.33,16.36,61200.0,9.8249,9.8429,9.8129,9.8309,61200.0
2007-11-06 11:20:00,16.36,16.37,16.34,16.36,44000.0,9.8309,9.8369,9.8189,9.8309,44000.0
2007-11-06 11:25:00,16.36,16.38,16.35,16.36,39400.0,9.8309,9.8429,9.8249,9.8309,39400.0
2007-11-06 11:30:00,16.36,16.38,16.33,16.33,27800.0,9.8309,9.8429,9.8129,9.8129,27800.0
2007-11-06 11:35:00,16.33,16.33,16.29,16.3,24200.0,9.8129,9.8129,9.7888,9.7948,24200.0
2007-11-06 11:40:00,16.31,16.34,16.31,16.31,25200.0,9.8009,9.8189,9.8009,9.8009,25200.0
2007-11-06 11:45:00,16.32,16.34,16.28,16.28,29000.0,9.8069,9.8189,9.7828,9.7828,29000.0
2007-11-06 11:50:00,16.29,16.33,16.28,16.31,32800.0,9.7888,9.8129,9.7828,9.8009,32800.0
2007-11-06 11:55:00,16.31,16.34,16.29,16.3,31800.0,9.8009,9.8189,9.7888,9.7948,31800.0
2007-11-06 12:00:00,16.29,16.31,16.27,16.3,37000.0,9.7888,9.8009,9.7768,9.7948,37000.0
2007-11-06 12:05:00,16.31,16.32,16.31,16.32,19400.0,9.8009,9.8069,9.8009,9.8069,19400.0
2007-11-06 12:10:00,16.31,16.37,16.31,16.36,36000.0,9.8009,9.8369,9.8009,9.8309,36000.0
2007-11-06 12:15:00,16.37,16.4,16.37,16.4,15800.0,9.8369,9.8549,9.8369,9.8549,15800.0
2007-11-06 12:20:00,16.41,16.41,16.38,16.38,12800.0,9.8609,9.8609,9.8429,9.8429,12800.0
2007-11-06 12:25:00,16.38,16.39,16.35,16.35,17200.0,9.8429,9.8489,9.8249,9.8249,17200.0
2007-11-06 12:30:00,16.35,16.36,16.31,16.32,20800.0,9.8249,9.8309,9.8009,9.8069,20800.0
2007-11-06 12:35:00,16.32,16.32,16.31,16.32,12000.0,9.8069,9.8069,9.8009,9.8069,12000.0
2007-11-06 12:40:00,16.32,16.32,16.31,16.31,9800.0,9.8069,9.8069,9.8009,9.8009,9800.0
2007-11-06 12:45:00,16.31,16.32,16.3,16.3,21000.0,9.8009,9.8069,9.7948,9.7948,21000.0
2007-11-06 12:50:00,16.3,16.32,16.3,16.32,11800.0,9.7948,9.8069,9.7948,9.8069,11800.0
2007-11-06 12:55:00,16.32,16.35,16.32,16.35,17200.0,9.8069,9.8249,9.8069,9.8249,17200.0
2007-11-06 13:00:00,16.35,16.36,16.35,16.36,14600.0,9.8249,9.8309,9.8249,9.8309,14600.0
2007-11-06 13:05:00,16.36,16.37,16.35,16.36,31200.0,9.8309,9.8369,9.8249,9.8309,31200.0
2007-11-06 13:10:00,16.36,16.38,16.36,16.36,49200.0,9.8309,9.8429,9.8309,9.8309,49200.0
2007-11-06 13:15:00,16.36,16.36,16.35,16.36,49000.0,9.8309,9.8309,9.8249,9.8309,49000.0
2007-11-06 13:20:00,16.36,16.38,16.36,16.38,21400.0,9.8309,9.8429,9.8309,9.8429,21400.0
2007-11-06 13:25:00,16.38,16.39,16.38,16.38,13200.0,9.8429,9.8489,9.8429,9.8429,13200.0
2007-11-06 13:30:00,16.38,16.38,16.36,16.36,43800.0,9.8429,9.8429,9.8309,9.8309,43800.0
2007-11-06 13:35:00,16.36,16.4,16.36,16.38,24800.0,9.8309,9.8549,9.8309,9.8429,24800.0
2007-11-06 13:40:00,16.39,16.42,16.38,16.41,12800.0,9.8489,9.867,9.8429,9.8609,12800.0
2007-11-06 13:45:00,16.41,16.42,16.4,16.41,10800.0,9.8609,9.867,9.8549,9.8609,10800.0
2007-11-06 13:50:00,16.41,16.42,16.4,16.41,11000.0,9.8609,9.867,9.8549,9.8609,11000.0
2007-11-06 13:55:00,16.42,16.42,16.36,16.37,16400.0,9.867,9.867,9.8309,9.8369,16400.0
2007-11-06 14:00:00,16.38,16.38,16.36,16.38,12000.0,9.8429,9.8429,9.8309,9.8429,12000.0
2007-11-06 14:05:00,16.38,16.38,16.35,16.36,19000.0,9.8429,9.8429,9.8249,9.8309,19000.0
2007-11-06 14:10:00,16.36,16.38,16.34,16.38,46000.0,9.8309,9.8429,9.8189,9.8429,46000.0
2007-11-06 14:15:00,16.38,16.39,16.38,16.39,13800.0,9.8429,9.8489,9.8429,9.8489,13800.0
2007-11-06 14:20:00,16.39,16.39,16.35,16.36,46200.0,9.8489,9.8489,9.8249,9.8309,46200.0
2007-11-06 14:25:00,16.36,16.36,16.35,16.35,19400.0,9.8309,9.8309,9.8249,9.8249,19400.0
2007-11-06 14:30:00,16.35,16.36,16.32,16.36,34200.0,9.8249,9.8309,9.8069,9.8309,34200.0
2007-11-06 14:35:00,16.36,16.36,16.35,16.35,18000.0,9.8309,9.8309,9.8249,9.8249,18000.0
2007-11-06 14:40:00,16.36,16.37,16.35,16.36,28800.0,9.8309,9.8369,9.8249,9.8309,28800.0
2007-11-06 14:45:00,16.36,16.38,16.36,16.36,29800.0,9.8309,9.8429,9.8309,9.8309,29800.0
2007-11-06 14:50:00,16.36,16.36,16.35,16.35,33400.0,9.8309,9.8309,9.8249,9.8249,33400.0
2007-11-06 14:55:00,16.36,16.38,16.35,16.38,29600.0,9.8309,9.8429,9.8249,9.8429,29600.0
2007-11-06 15:00:00,16.38,16.38,16.35,16.35,48200.0,9.8429,9.8429,9.8249,9.8249,48200.0
2007-11-06 15:05:00,16.35,16.35,16.33,16.35,84200.0,9.8249,9.8249,9.8129,9.8249,84200.0
2007-11-06 15:10:00,16.35,16.39,16.35,16.38,27400.0,9.8249,9.8489,9.8249,9.8429,27400.0
2007-11-06 15:15:00,16.38,16.43,16.38,16.43,34200.0,9.8429,9.873,9.8429,9.873,34200.0
2007-11-06 15:20:00,16.42,16.42,16.4,16.41,26800.0,9.867,9.867,9.8549,9.8609,26800.0
2007-11-06 15:25:00,16.41,16.42,16.4,16.42,26200.0,9.8609,9.867,9.8549,9.867,26200.0
2007-11-06 15:30:00,16.42,16.43,16.4,16.41,72000.0,9.867,9.873,9.8549,9.8609,72000.0
2007-11-06 15:35:00,16.41,16.41,16.4,16.4,40000.0,9.8609,9.8609,9.8549,9.8549,40000.0
2007-11-06 15:40:00,16.4,16.43,16.4,16.41,83000.0,9.8549,9.873,9.8549,9.8609,83000.0
2007-11-06 15:45:00,16.41,16.43,16.39,16.42,53600.0,9.8609,9.873,9.8489,9.867,53600.0
2007-11-06 15:50:00,16.42,16.47,16.41,16.45,61800.0,9.867,9.897,9.8609,9.885,61800.0
2007-11-06 15:55:00,16.45,16.47,16.45,16.47,111800.0,9.885,9.897,9.885,9.897,111800.0
2007-11-07 09:30:00,16.31,16.39,16.27,16.31,42600.0,9.8009,9.8489,9.7768,9.8009,42600.0
2007-11-07 09:35:00,16.31,16.31,16.21,16.24,51200.0,9.8009,9.8009,9.7408,9.7588,51200.0
2007-11-07 09:40:00,16.25,16.29,16.25,16.29,18200.0,9.7648,9.7888,9.7648,9.7888,18200.0
2007-11-07 09:45:00,16.26,16.28,16.23,16.28,17600.0,9.7708,9.7828,9.7528,9.7828,17600.0
2007-11-07 09:50:00,16.28,16.33,16.28,16.31,25800.0,9.7828,9.8129,9.7828,9.8009,25800.0
2007-11-07 09:55:00,16.31,16.35,16.31,16.33,19600.0,9.8009,9.8249,9.8009,9.8129,19600.0
2007-11-07 10:00:00,16.33,16.33,16.28,16.28,22400.0,9.8129,9.8129,9.7828,9.7828,22400.0
2007-11-07 10:05:00,16.28,16.33,16.28,16.31,26400.0,9.7828,9.8129,9.7828,9.8009,26400.0
2007-11-07 10:10:00,16.32,16.36,16.31,16.36,32200.0,9.8069,9.8309,9.8009,9.8309,32200.0
2007-11-07 10:15:00,16.36,16.38,16.36,16.36,25200.0,9.8309,9.8429,9.8309,9.8309,25200.0
2007-11-07 10:20:00,16.36,16.36,16.34,16.35,35800.0,9.8309,9.8309,9.8189,9.8249,35800.0
2007-11-07 10:25:00,16.35,16.38,16.33,16.33,25200.0,9.8249,9.8429,9.8129,9.8129,25200.0
2007-11-07 10:30:00,16.33,16.33,16.28,16.28,40800.0,9.8129,9.8129,9.7828,9.7828,40800.0
2007-11-07 10:35:00,16.28,16.29,16.24,16.25,41400.0,9.7828,9.7888,9.7588,9.7648,41400.0
2007-11-07 10:40:00,16.25,16.25,16.23,16.23,25400.0,9.7648,9.7648,9.7528,9.7528,25400.0
2007-11-07 10:45:00,16.23,16.25,16.19,16.25,36000.0,9.7528,9.7648,9.7287,9.7648,36000.0
2007-11-07 10:50:00,16.25,16.28,16.25,16.28,27400.0,9.7648,9.7828,9.7648,9.7828,27400.0
2007-11-07 10:55:00,16.28,16.28,16.25,16.25,29400.0,9.7828,9.7828,9.7648,9.7648,29400.0
2007-11-07 11:00:00,16.25,16.28,16.25,16.27,52200.0,9.7648,9.7828,9.7648,9.7768,52200.0
2007-11-07 11:05:00,16.27,16.34,16.27,16.32,27800.0,9.7768,9.8189,9.7768,9.8069,27800.0
2007-11-07 11:10:00,16.33,16.34,16.3,16.31,20200.0,9.8129,9.8189,9.7948,9.8009,20200.0
2007-11-07 11:15:00,16.31,16.35,16.31,16.34,15200.0,9.8009,9.8249,9.8009,9.8189,15200.0
2007-11-07 11:20:00,16.34,16.35,16.32,16.34,26600.0,9.8189,9.8249,9.8069,9.8189,26600.0
2007-11-07 11:25:00,16.35,16.35,16.34,16.35,19600.0,9.8249,9.8249,9.8189,9.8249,19600.0
2007-11-07 11:30:00,16.35,16.35,16.32,16.33,26800.0,9.8249,9.8249,9.8069,9.8129,26800.0
2007-11-07 11:35:00,16.33,16.33,16.3,16.31,26000.0,9.8129,9.8129,9.7948,9.8009,26000.0
2007-11-07 11:40:00,16.31,16.31,16.3,16.31,12200.0,9.8009,9.8009,9.7948,9.8009,12200.0
2007-11-07 11:45:00,16.3,16.31,16.29,16.29,24600.0,9.7948,9.8009,9.7888,9.7888,24600.0
2007-11-07 11:50:00,16.3,16.32,16.3,16.31,21400.0,9.7948,9.8069,9.7948,9.8009,21400.0
2007-11-07 11:55:00,16.31,16.32,16.31,16.31,27000.0,9.8009,9.8069,9.8009,9.8009,27000.0
2007-11-07 12:00:00,16.3,16.3,16.25,16.26,24400.0,9.7948,9.7948,9.7648,9.7708,24400.0
2007-11-07 12:05:00,16.25,16.26,16.25,16.25,15400.0,9.7648,9.7708,9.7648,9.7648,15400.0
2007-11-07 12:10:00,16.25,16.25,16.23,16.23,34400.0,9.7648,9.7648,9.7528,9.7528,34400.0
2007-11-07 12:15:00,16.23,16.24,16.22,16.22,14800.0,9.7528,9.7588,9.7468,9.7468,14800.0
2007-11-07 12:20:00,16.22,16.22,16.21,16.21,19800.0,9.7468,9.7468,9.7408,9.7408,19800.0
2007-11-07 12:25:00,16.22,16.22,16.2,16.21,30000.0,9.7468,9.7468,9.7348,9.7408,30000.0
2007-11-07 12:30:00,16.21,16.25,16.21,16.25,8400.0,9.7408,9.7648,9.7408,9.7648,8400.0
2007-11-07 12:35:00,16.25,16.28,16.25,16.27,15200.0,9.7648,9.7828,9.7648,9.7768,15200.0
2007-11-07 12:40:00,16.27,16.27,16.25,16.25,14800.0,9.7768,9.7768,9.7648,9.7648,14800.0
2007-11-07 12:45:00,16.25,16.26,16.24,16.24,31400.0,9.7648,9.7708,9.7588,9.7588,31400.0
2007-11-07 12:50:00,16.24,16.24,16.18,16.24,33800.0,9.7588,9.7588,9.7227,9.7588,33800.0
2007-11-07 12:55:00,16.24,16.24,16.18,16.18,36400.0,9.7588,9.7588,9.7227,9.7227,36400.0
2007-11-07 13:00:00,16.18,16.18,16.15,16.16,29800.0,9.7227,9.7227,9.7047,9.7107,29800.0
2007-11-07 13:05:00,16.17,16.2,16.16,16.18,35000.0,9.7167,9.7348,9.7107,9.7227,35000.0
2007-11-07 13:10:00,16.18,16.21,16.16,16.16,51600.0,9.7227,9.7408,9.7107,9.7107,51600.0
2007-11-07 13:15:00,16.17,16.17,16.12,16.16,94000.0,9.7167,9.7167,9.6867,9.7107,94000.0
2007-11-07 13:20:00,16.15,16.16,16.13,16.13,42800.0,9.7047,9.7107,9.6927,9.6927,42800.0
2007-11-07 13:25:00,16.14,16.16,16.12,16.14,53200.0,9.6987,9.7107,9.6867,9.6987,53200.0
2007-11-07 13:30:00,16.14,16.18,16.13,16.16,43200.0,9.6987,9.7227,9.6927,9.7107,43200.0
2007-11-07 13:35:00,16.16,16.18,16.13,16.14,56400.0,9.7107,9.7227,9.6927,9.6987,56400.0
2007-11-07 13:40:00,16.14,16.21,16.13,16.18,34200.0,9.6987,9.7408,9.6927,9.7227,34200.0
2007-11-07 13:45:00,16.18,16.2,16.16,16.18,38800.0,9.7227,9.7348,9.7107,9.7227,38800.0
2007-11-07 13:50:00,16.19,16.21,16.17,16.17,52200.0,9.7287,9.7408,9.7167,9.7167,52200.0
2007-11-07 13:55:00,16.17,16.17,16.15,16.16,35400.0,9.7167,9.7167,9.7047,9.7107,35400.0
2007-11-07 14:00:00,16.16,16.18,16.15,16.18,29400.0,9.7107,9.7227,9.7047,9.7227,29400.0
2007-11-07 14:05:00,16.18,16.23,16.17,16.22,23800.0,9.7227,9.7528,9.7167,9.7468,23800.0
2007-11-07 14:10:00,16.22,16.23,16.2,16.23,20000.0,9.7468,9.7528,9.7348,9.7528,20000.0
2007-11-07 14:15:00,16.23,16.24,16.21,16.24,28800.0,9.7528,9.7588,9.7408,9.7588,28800.0
2007-11-07 14:20:00,16.24,16.25,16.24,16.25,26600.0,9.7588,9.7648,9.7588,9.7648,26600.0
2007-11-07 14:25:00,16.25,16.31,16.25,16.28,45400.0,9.7648,9.8009,9.7648,9.7828,45400.0
2007-11-07 14:30:00,16.28,16.28,16.25,16.27,42200.0,9.7828,9.7828,9.7648,9.7768,42200.0
2007-11-07 14:35:00,16.27,16.27,16.25,16.26,21600.0,9.7768,9.7768,9.7648,9.7708,21600.0
2007-11-07 14:40:00,16.26,16.32,16.26,16.29,59200.0,9.7708,9.8069,9.7708,9.7888,59200.0
2007-11-07 14:45:00,16.3,16.31,16.25,16.25,39800.0,9.7948,9.8009,9.7648,9.7648,39800.0
2007-11-07 14:50:00,16.25,16.25,16.21,16.23,47200.0,9.7648,9.7648,9.7408,9.7528,47200.0
2007-11-07 14:55:00,16.23,16.24,16.19,16.22,36000.0,9.7528,9.7588,9.7287,9.7468,36000.0
2007-11-07 15:00:00,16.22,16.25,16.21,16.21,35400.0,9.7468,9.7648,9.7408,9.7408,35400.0
2007-11-07 15:05:00,16.21,16.28,16.21,16.27,42200.0,9.7408,9.7828,9.7408,9.7768,42200.0
2007-11-07 15:10:00,16.27,16.29,16.25,16.25,40000.0,9.7768,9.7888,9.7648,9.7648,40000.0
2007-11-07 15:15:00,16.25,16.25,16.19,16.2,38600.0,9.7648,9.7648,9.7287,9.7348,38600.0
2007-11-07 15:20:00,16.2,16.22,16.2,16.2,41200.0,9.7348,9.7468,9.7348,9.7348,41200.0
2007-11-07 15:25:00,16.2,16.2,16.13,16.14,73600.0,9.7348,9.7348,9.6927,9.6987,73600.0
2007-11-07 15:30:00,16.14,16.16,16.13,16.14,44000.0,9.6987,9.7107,9.6927,9.6987,44000.0
2007-11-07 15:35:00,16.13,16.14,16.11,16.11,85200.0,9.6927,9.6987,9.6807,9.6807,85200.0
2007-11-07 15:40:00,16.11,16.17,16.11,16.17,50600.0,9.6807,9.7167,9.6807,9.7167,50600.0
2007-11-07 15:45:00,16.17,16.18,16.13,16.13,70600.0,9.7167,9.7227,9.6927,9.6927,70600.0
2007-11-07 15:50:00,16.13,16.13,16.07,16.08,120600.0,9.6927,9.6927,9.6566,9.6626,120600.0
2007-11-07 15:55:00,16.08,16.09,16.05,16.06,152400.0,9.6626,9.6687,9.6446,9.6506,152400.0
2007-11-08 09:30:00,16.18,16.21,16.03,16.06,52600.0,9.7227,9.7408,9.6326,9.6506,52600.0
2007-11-08 09:35:00,16.06,16.09,16.04,16.08,29600.0,9.6506,9.6687,9.6386,9.6626,29600.0
2007-11-08 09:40:00,16.08,16.11,16.08,16.1,100400.0,9.6626,9.6807,9.6626,9.6747,100400.0
2007-11-08 09:45:00,16.1,16.12,16.05,16.09,115400.0,9.6747,9.6867,9.6446,9.6687,115400.0
2007-11-08 09:50:00,16.08,16.08,16.03,16.04,28600.0,9.6626,9.6626,9.6326,9.6386,28600.0
2007-11-08 09:55:00,16.05,16.09,16.05,16.08,65200.0,9.6446,9.6687,9.6446,9.6626,65200.0
2007-11-08 10:00:00,16.08,16.09,16.02,16.04,68600.0,9.6626,9.6687,9.6266,9.6386,68600.0
2007-11-08 10:05:00,16.04,16.12,16.03,16.12,55000.0,9.6386,9.6867,9.6326,9.6867,55000.0
2007-11-08 10:10:00,16.11,16.13,16.1,16.11,38600.0,9.6807,9.6927,9.6747,9.6807,38600.0
2007-11-08 10:15:00,16.11,16.22,16.11,16.18,69400.0,9.6807,9.7468,9.6807,9.7227,69400.0
2007-11-08 10:20:00,16.2,16.25,16.18,16.21,68000.0,9.7348,9.7648,9.7227,9.7408,68000.0
2007-11-08 10:25:00,16.21,16.24,16.2,16.22,45600.0,9.7408,9.7588,9.7348,9.7468,45600.0
2007-11-08 10:30:00,16.21,16.22,16.17,16.18,45200.0,9.7408,9.7468,9.7167,9.7227,45200.0
2007-11-08 10:35:00,16.18,16.21,16.18,16.18,31600.0,9.7227,9.7408,9.7227,9.7227,31600.0
2007-11-08 10:40:00,16.18,16.22,16.18,16.21,29000.0,9.7227,9.7468,9.7227,9.7408,29000.0
2007-11-08 10:45:00,16.21,16.22,16.16,16.16,36000.0,9.7408,9.7468,9.7107,9.7107,36000.0
2007-11-08 10:50:00,16.17,16.2,16.17,16.18,26400.0,9.7167,9.7348,9.7167,9.7227,26400.0
2007-11-08 10:55:00,16.18,16.22,16.18,16.22,39400.0,9.7227,9.7468,9.7227,9.7468,39400.0
2007-11-08 11:00:00,16.21,16.23,16.21,16.22,35400.0,9.7408,9.7528,9.7408,9.7468,35400.0
2007-11-08 11:05:00,16.22,16.22,16.17,16.18,27200.0,9.7468,9.7468,9.7167,9.7227,27200.0
2007-11-08 11:10:00,16.18,16.22,16.18,16.22,30200.0,9.7227,9.7468,9.7227,9.7468,30200.0
2007-11-08 11:15:00,16.21,16.24,16.19,16.19,36200.0,9.7408,9.7588,9.7287,9.7287,36200.0
2007-11-08 11:20:00,16.19,16.22,16.18,16.19,38000.0,9.7287,9.7468,9.7227,9.7287,38000.0
2007-11-08 11:25:00,16.19,16.21,16.18,16.21,36000.0,9.7287,9.7408,9.7227,9.7408,36000.0
2007-11-08 11:30:00,16.21,16.21,16.14,16.15,29600.0,9.7408,9.7408,9.6987,9.7047,29600.0
2007-11-08 11:35:00,16.15,16.15,16.11,16.13,37200.0,9.7047,9.7047,9.6807,9.6927,37200.0
2007-11-08 11:40:00,16.13,16.14,16.11,16.13,30200.0,9.6927,9.6987,9.6807,9.6927,30200.0
2007-11-08 11:45:00,16.14,16.15,16.08,16.08,26200.0,9.6987,9.7047,9.6626,9.6626,26200.0
2007-11-08 11:50:00,16.08,16.11,16.07,16.1,32400.0,9.6626,9.6807,9.6566,9.6747,32400.0
2007-11-08 11:55:00,16.1,16.11,16.07,16.11,35400.0,9.6747,9.6807,9.6566,9.6807,35400.0
2007-11-08 12:00:00,16.11,16.13,16.11,16.11,27200.0,9.6807,9.6927,9.6807,9.6807,27200.0
2007-11-08 12:05:00,16.11,16.12,16.05,16.06,29400.0,9.6807,9.6867,9.6446,9.6506,29400.0
2007-11-08 12:10:00,16.06,16.06,16.03,16.04,35600.0,9.6506,9.6506,9.6326,9.6386,35600.0
2007-11-08 12:15:00,16.05,16.07,15.99,16.01,61200.0,9.6446,9.6566,9.6086,9.6206,61200.0
2007-11-08 12:20:00,16.0,16.0,15.97,15.98,46000.0,9.6146,9.6146,9.5965,9.6026,46000.0
2007-11-08 12:25:00,15.98,15.99,15.9,15.9,92800.0,9.6026,9.6086,9.5545,9.5545,92800.0
2007-11-08 12:30:00,15.9,15.97,15.9,15.94,74800.0,9.5545,9.5965,9.5545,9.5785,74800.0
2007-11-08 12:35:00,15.95,15.95,15.87,15.93,68800.0,9.5845,9.5845,9.5365,9.5725,68800.0
2007-11-08 12:40:00,15.93,15.93,15.83,15.87,48800.0,9.5725,9.5725,9.5124,9.5365,48800.0
2007-11-08 12:45:00,15.87,15.87,15.81,15.83,65600.0,9.5365,9.5365,9.5004,9.5124,65600.0
2007-11-08 12:50:00,15.81,15.88,15.81,15.88,43800.0,9.5004,9.5425,9.5004,9.5425,43800.0
2007-11-08 12:55:00,15.88,15.9,15.86,15.86,37000.0,9.5425,9.5545,9.5304,9.5304,37000.0
2007-11-08 13:00:00,15.86,15.88,15.84,15.88,49200.0,9.5304,9.5425,9.5184,9.5425,49200.0
2007-11-08 13:05:00,15.87,15.87,15.74,15.75,57800.0,9.5365,9.5365,9.4583,9.4643,57800.0
2007-11-08 13:10:00,15.76,15.84,15.76,15.79,76800.0,9.4704,9.5184,9.4704,9.4884,76800.0
2007-11-08 13:15:00,15.79,15.89,15.74,15.87,73000.0,9.4884,9.5485,9.4583,9.5365,73000.0
2007-11-08 13:20:00,15.87,15.92,15.85,15.86,60000.0,9.5365,9.5665,9.5244,9.5304,60000.0
2007-11-08 13:25:00,15.86,16.0,15.84,15.94,98800.0,9.5304,9.6146,9.5184,9.5785,98800.0
2007-11-08 13:30:00,15.95,15.97,15.9,15.9,55000.0,9.5845,9.5965,9.5545,9.5545,55000.0
2007-11-08 13:35:00,15.9,15.95,15.88,15.88,36200.0,9.5545,9.5845,9.5425,9.5425,36200.0
2007-11-08 13:40:00,15.88,15.9,15.83,15.86,41800.0,9.5425,9.5545,9.5124,9.5304,41800.0
2007-11-08 13:45:00,15.86,15.88,15.84,15.85,33000.0,9.5304,9.5425,9.5184,9.5244,33000.0
2007-11-08 13:50:00,15.84,15.88,15.84,15.87,35000.0,9.5184,9.5425,9.5184,9.5365,35000.0
2007-11-08 13:55:00,15.87,15.88,15.86,15.88,34000.0,9.5365,9.5425,9.5304,9.5425,34000.0
2007-11-08 14:00:00,15.87,15.88,15.84,15.87,48800.0,9.5365,9.5425,9.5184,9.5365,48800.0
2007-11-08 14:05:00,15.87,15.88,15.81,15.84,95200.0,9.5365,9.5425,9.5004,9.5184,95200.0
2007-11-08 14:10:00,15.83,15.85,15.78,15.78,40600.0,9.5124,9.5244,9.4824,9.4824,40600.0
2007-11-08 14:15:00,15.79,15.79,15.74,15.74,42600.0,9.4884,9.4884,9.4583,9.4583,42600.0
2007-11-08 14:20:00,15.76,15.76,15.73,15.76,64600.0,9.4704,9.4704,9.4523,9.4704,64600.0
2007-11-08 14:25:00,15.76,15.76,15.69,15.69,153400.0,9.4704,9.4704,9.4283,9.4283,153400.0
2007-11-08 14:30:00,15.69,15.76,15.68,15.74,54000.0,9.4283,9.4704,9.4223,9.4583,54000.0
2007-11-08 14:35:00,15.74,15.74,15.7,15.7,42800.0,9.4583,9.4583,9.4343,9.4343,42800.0
2007-11-08 14:40:00,15.69,15.72,15.68,15.71,46200.0,9.4283,9.4463,9.4223,9.4403,46200.0
2007-11-08 14:45:00,15.7,15.75,15.68,15.72,72200.0,9.4343,9.4643,9.4223,9.4463,72200.0
2007-11-08 14:50:00,15.72,15.73,15.68,15.7,123200.0,9.4463,9.4523,9.4223,9.4343,123200.0
2007-11-08 14:55:00,15.7,15.79,15.69,15.79,124600.0,9.4343,9.4884,9.4283,9.4884,124600.0
2007-11-08 15:00:00,15.79,15.84,15.75,15.81,121400.0,9.4884,9.5184,9.4643,9.5004,121400.0
2007-11-08 15:05:00,15.81,15.88,15.8,15.84,69800.0,9.5004,9.5425,9.4944,9.5184,69800.0
2007-11-08 15:10:00,15.83,15.83,15.79,15.8,68400.0,9.5124,9.5124,9.4884,9.4944,68400.0
2007-11-08 15:15:00,15.8,15.83,15.77,15.82,70800.0,9.4944,9.5124,9.4764,9.5064,70800.0
2007-11-08 15:20:00,15.82,15.92,15.81,15.91,83400.0,9.5064,9.5665,9.5004,9.5605,83400.0
2007-11-08 15:25:00,15.9,15.97,15.88,15.97,82800.0,9.5545,9.5965,9.5425,9.5965,82800.0
2007-11-08 15:30:00,15.96,15.99,15.86,15.9,110000.0,9.5905,9.6086,9.5304,9.5545,110000.0
2007-11-08 15:35:00,15.9,15.9,15.83,15.85,80800.0,9.5545,9.5545,9.5124,9.5244,80800.0
2007-11-08 15:40:00,15.85,15.93,15.85,15.91,188200.0,9.5244,9.5725,9.5244,9.5605,188200.0
2007-11-08 15:45:00,15.91,15.93,15.88,15.88,129800.0,9.5605,9.5725,9.5425,9.5425,129800.0
2007-11-08 15:50:00,15.88,15.95,15.88,15.91,162600.0,9.5425,9.5845,9.5425,9.5605,162600.0
2007-11-08 15:55:00,15.9,15.94,15.9,15.92,543800.0,9.5545,9.5785,9.5545,9.5665,543800.0
2007-11-09 09:30:00,15.69,15.84,15.68,15.84,52800.0,9.4283,9.5184,9.4223,9.5184,52800.0
2007-11-09 09:35:00,15.83,15.84,15.81,15.84,72400.0,9.5124,9.5184,9.5004,9.5184,72400.0
2007-11-09 09:40:00,15.83,15.85,15.8,15.85,120800.0,9.5124,9.5244,9.4944,9.5244,120800.0
2007-11-09 09:45:00,15.85,15.91,15.77,15.91,50200.0,9.5244,9.5605,9.4764,9.5605,50200.0
2007-11-09 09:50:00,15.9,15.91,15.84,15.9,50200.0,9.5545,9.5605,9.5184,9.5545,50200.0
2007-11-09 09:55:00,15.89,15.91,15.86,15.88,75200.0,9.5485,9.5605,9.5304,9.5425,75200.0
2007-11-09 10:00:00,15.88,15.9,15.86,15.88,94600.0,9.5425,9.5545,9.5304,9.5425,94600.0
2007-11-09 10:05:00,15.89,15.95,15.88,15.89,112400.0,9.5485,9.5845,9.5425,9.5485,112400.0
2007-11-09 10:10:00,15.9,15.92,15.84,15.85,63200.0,9.5545,9.5665,9.5184,9.5244,63200.0
2007-11-09 10:15:00,15.85,15.85,15.83,15.85,144400.0,9.5244,9.5244,9.5124,9.5244,144400.0
2007-11-09 10:20:00,15.85,15.88,15.85,15.86,168200.0,9.5244,9.5425,9.5244,9.5304,168200.0
2007-11-09 10:25:00,15.86,15.88,15.85,15.86,86800.0,9.5304,9.5425,9.5244,9.5304,86800.0
2007-11-09 10:30:00,15.85,15.87,15.83,15.83,134000.0,9.5244,9.5365,9.5124,9.5124,134000.0
2007-11-09 10:35:00,15.84,15.85,15.83,15.85,110600.0,9.5184,9.5244,9.5124,9.5244,110600.0
2007-11-09 10:40:00,15.85,15.89,15.84,15.89,150600.0,9.5244,9.5485,9.5184,9.5485,150600.0
2007-11-09 10:45:00,15.88,15.89,15.8,15.83,84600.0,9.5425,9.5485,9.4944,9.5124,84600.0
2007-11-09 10:50:00,15.83,15.87,15.83,15.84,117800.0,9.5124,9.5365,9.5124,9.5184,117800.0
2007-11-09 10:55:00,15.86,15.86,15.84,15.85,43800.0,9.5304,9.5304,9.5184,9.5244,43800.0
2007-11-09 11:00:00,15.85,15.87,15.84,15.85,86000.0,9.5244,9.5365,9.5184,9.5244,86000.0
2007-11-09 11:05:00,15.84,15.87,15.84,15.84,109200.0,9.5184,9.5365,9.5184,9.5184,109200.0
2007-11-09 11:10:00,15.84,15.87,15.84,15.86,192600.0,9.5184,9.5365,9.5184,9.5304,192600.0
2007-11-09 11:15:00,15.86,15.86,15.84,15.85,133200.0,9.5304,9.5304,9.5184,9.5244,133200.0
2007-11-09 11:20:00,15.85,15.95,15.85,15.93,134200.0,9.5244,9.5845,9.5244,9.5725,134200.0
2007-11-09 11:25:00,15.93,15.94,15.86,15.87,42400.0,9.5725,9.5785,9.5304,9.5365,42400.0
2007-11-09 11:30:00,15.87,15.93,15.87,15.9,45600.0,9.5365,9.5725,9.5365,9.5545,45600.0
2007-11-09 11:35:00,15.88,15.9,15.87,15.87,20000.0,9.5425,9.5545,9.5365,9.5365,20000.0
2007-11-09 11:40:00,15.88,15.89,15.87,15.88,34200.0,9.5425,9.5485,9.5365,9.5425,34200.0
2007-11-09 11:45:00,15.88,15.92,15.86,15.86,45400.0,9.5425,9.5665,9.5304,9.5304,45400.0
2007-11-09 11:50:00,15.86,15.9,15.84,15.87,49200.0,9.5304,9.5545,9.5184,9.5365,49200.0
2007-11-09 11:55:00,15.87,15.88,15.84,15.85,31800.0,9.5365,9.5425,9.5184,9.5244,31800.0
2007-11-09 12:00:00,15.85,15.85,15.84,15.85,79200.0,9.5244,9.5244,9.5184,9.5244,79200.0
2007-11-09 12:05:00,15.85,15.86,15.85,15.86,55000.0,9.5244,9.5304,9.5244,9.5304,55000.0
2007-11-09 12:10:00,15.86,15.86,15.84,15.84,60400.0,9.5304,9.5304,9.5184,9.5184,60400.0
2007-11-09 12:15:00,15.84,15.85,15.84,15.85,46000.0,9.5184,9.5244,9.5184,9.5244,46000.0
2007-11-09 12:20:00,15.85,15.85,15.84,15.84,40200.0,9.5244,9.5244,9.5184,9.5184,40200.0
2007-11-09 12:25:00,15.85,15.85,15.84,15.85,44800.0,9.5244,9.5244,9.5184,9.5244,44800.0
2007-11-09 12:30:00,15.85,15.89,15.84,15.88,48400.0,9.5244,9.5485,9.5184,9.5425,48400.0
2007-11-09 12:35:00,15.88,15.93,15.88,15.9,61800.0,9.5425,9.5725,9.5425,9.5545,61800.0
2007-11-09 12:40:00,15.9,15.93,15.86,15.88,38200.0,9.5545,9.5725,9.5304,9.5425,38200.0
2007-11-09 12:45:00,15.88,15.91,15.88,15.88,36600.0,9.5425,9.5605,9.5425,9.5425,36600.0
2007-11-09 12:50:00,15.88,15.88,15.86,15.88,25000.0,9.5425,9.5425,9.5304,9.5425,25000.0
2007-11-09 12:55:00,15.88,15.9,15.87,15.89,26200.0,9.5425,9.5545,9.5365,9.5485,26200.0
2007-11-09 13:00:00,15.89,15.9,15.87,15.88,20400.0,9.5485,9.5545,9.5365,9.5425,20400.0
2007-11-09 13:05:00,15.88,15.88,15.84,15.85,26600.0,9.5425,9.5425,9.5184,9.5244,26600.0
2007-11-09 13:10:00,15.84,15.86,15.84,15.85,17400.0,9.5184,9.5304,9.5184,9.5244,17400.0
2007-11-09 13:15:00,15.85,15.9,15.85,15.88,52600.0,9.5244,9.5545,9.5244,9.5425,52600.0
2007-11-09 13:20:00,15.87,15.88,15.85,15.86,43600.0,9.5365,9.5425,9.5244,9.5304,43600.0
2007-11-09 13:25:00,15.88,15.88,15.85,15.86,26000.0,9.5425,9.5425,9.5244,9.5304,26000.0
2007-11-09 13:30:00,15.85,15.88,15.84,15.85,67200.0,9.5244,9.5425,9.5184,9.5244,67200.0
2007-11-09 13:35:00,15.84,15.86,15.84,15.85,39000.0,9.5184,9.5304,9.5184,9.5244,39000.0
2007-11-09 13:40:00,15.86,15.86,15.85,15.85,27400.0,9.5304,9.5304,9.5244,9.5244,27400.0
2007-11-09 13:45:00,15.85,15.86,15.85,15.85,31600.0,9.5244,9.5304,9.5244,9.5244,31600.0
2007-11-09 13:50:00,15.85,15.88,15.85,15.86,117000.0,9.5244,9.5425,9.5244,9.5304,117000.0
2007-11-09 13:55:00,15.86,15.87,15.84,15.84,133400.0,9.5304,9.5365,9.5184,9.5184,133400.0
2007-11-09 14:00:00,15.84,15.88,15.8,15.86,48400.0,9.5184,9.5425,9.4944,9.5304,48400.0
2007-11-09 14:05:00,15.86,15.9,15.84,15.85,34000.0,9.5304,9.5545,9.5184,9.5244,34000.0
2007-11-09 14:10:00,15.85,15.9,15.84,15.88,45000.0,9.5244,9.5545,9.5184,9.5425,45000.0
2007-11-09 14:15:00,15.88,15.9,15.87,15.88,38400.0,9.5425,9.5545,9.5365,9.5425,38400.0
2007-11-09 14:20:00,15.9,15.9,15.85,15.87,44800.0,9.5545,9.5545,9.5244,9.5365,44800.0
2007-11-09 14:25:00,15.88,15.89,15.86,15.87,194200.0,9.5425,9.5485,9.5304,9.5365,194200.0
2007-11-09 14:30:00,15.87,15.9,15.87,15.88,94800.0,9.5365,9.5545,9.5365,9.5425,94800.0
2007-11-09 14:35:00,15.88,15.88,15.85,15.88,41600.0,9.5425,9.5425,9.5244,9.5425,41600.0
2007-11-09 14:40:00,15.88,15.9,15.88,15.9,32600.0,9.5425,9.5545,9.5425,9.5545,32600.0
2007-11-09 14:45:00,15.9,15.9,15.87,15.9,47000.0,9.5545,9.5545,9.5365,9.5545,47000.0
2007-11-09 14:50:00,15.9,15.9,15.87,15.88,24600.0,9.5545,9.5545,9.5365,9.5425,24600.0
2007-11-09 14:55:00,15.88,15.89,15.87,15.88,17400.0,9.5425,9.5485,9.5365,9.5425,17400.0
2007-11-09 15:00:00,15.88,15.9,15.85,15.86,69400.0,9.5425,9.5545,9.5244,9.5304,69400.0
2007-11-09 15:05:00,15.85,15.87,15.85,15.85,74400.0,9.5244,9.5365,9.5244,9.5244,74400.0
2007-11-09 15:10:00,15.85,15.86,15.85,15.85,37400.0,9.5244,9.5304,9.5244,9.5244,37400.0
2007-11-09 15:15:00,15.85,15.88,15.85,15.86,75600.0,9.5244,9.5425,9.5244,9.5304,75600.0
2007-11-09 15:20:00,15.86,15.88,15.85,15.88,60000.0,9.5304,9.5425,9.5244,9.5425,60000.0
2007-11-09 15:25:00,15.88,15.88,15.85,15.87,96600.0,9.5425,9.5425,9.5244,9.5365,96600.0
2007-11-09 15:30:00,15.87,15.87,15.85,15.85,85000.0,9.5365,9.5365,9.5244,9.5244,85000.0
2007-11-09 15:35:00,15.85,15.86,15.84,15.85,144200.0,9.5244,9.5304,9.5184,9.5244,144200.0
2007-11-09 15:40:00,15.85,15.87,15.84,15.85,154400.0,9.5244,9.5365,9.5184,9.5244,154400.0
2007-11-09 15:45:00,15.85,15.86,15.84,15.85,124400.0,9.5244,9.5304,9.5184,9.5244,124400.0
2007-11-09 15:50:00,15.85,15.86,15.84,15.85,295400.0,9.5244,9.5304,9.5184,9.5244,295400.0
2007-11-09 15:55:00,15.85,15.85,15.76,15.76,263600.0,9.5244,9.5244,9.4704,9.4704,263600.0
2007-11-12 09:30:00,15.86,15.86,15.65,15.67,62000.0,9.5304,9.5304,9.4043,9.4163,62000.0
2007-11-12 09:35:00,15.67,15.7,15.61,15.66,43000.0,9.4163,9.4343,9.3802,9.4103,43000.0
2007-11-12 09:40:00,15.68,15.74,15.65,15.65,42000.0,9.4223,9.4583,9.4043,9.4043,42000.0
2007-11-12 09:45:00,15.67,15.72,15.67,15.67,34600.0,9.4163,9.4463,9.4163,9.4163,34600.0
2007-11-12 09:50:00,15.67,15.71,15.65,15.69,44400.0,9.4163,9.4403,9.4043,9.4283,44400.0
2007-11-12 09:55:00,15.69,15.69,15.62,15.67,40800.0,9.4283,9.4283,9.3862,9.4163,40800.0
2007-11-12 10:00:00,15.67,15.67,15.61,15.63,30200.0,9.4163,9.4163,9.3802,9.3922,30200.0
2007-11-12 10:05:00,15.63,15.63,15.59,15.6,42200.0,9.3922,9.3922,9.3682,9.3742,42200.0
2007-11-12 10:10:00,15.61,15.67,15.61,15.61,32600.0,9.3802,9.4163,9.3802,9.3802,32600.0
2007-11-12 10:15:00,15.61,15.65,15.59,15.65,38600.0,9.3802,9.4043,9.3682,9.4043,38600.0
2007-11-12 10:20:00,15.64,15.64,15.6,15.63,25600.0,9.3982,9.3982,9.3742,9.3922,25600.0
2007-11-12 10:25:00,15.64,15.65,15.6,15.65,37000.0,9.3982,9.4043,9.3742,9.4043,37000.0
2007-11-12 10:30:00,15.65,15.66,15.63,15.65,68600.0,9.4043,9.4103,9.3922,9.4043,68600.0
2007-11-12 10:35:00,15.65,15.65,15.61,15.63,120800.0,9.4043,9.4043,9.3802,9.3922,120800.0
2007-11-12 10:40:00,15.63,15.7,15.63,15.68,46600.0,9.3922,9.4343,9.3922,9.4223,46600.0
2007-11-12 10:45:00,15.67,15.69,15.63,15.64,44400.0,9.4163,9.4283,9.3922,9.3982,44400.0
2007-11-12 10:50:00,15.65,15.66,15.63,15.63,16200.0,9.4043,9.4103,9.3922,9.3922,16200.0
2007-11-12 10:55:00,15.63,15.68,15.63,15.64,17200.0,9.3922,9.4223,9.3922,9.3982,17200.0
2007-11-12 11:00:00,15.65,15.67,15.61,15.65,55000.0,9.4043,9.4163,9.3802,9.4043,55000.0
2007-11-12 11:05:00,15.65,15.68,15.63,15.67,39200.0,9.4043,9.4223,9.3922,9.4163,39200.0
2007-11-12 11:10:00,15.66,15.71,15.65,15.69,75800.0,9.4103,9.4403,9.4043,9.4283,75800.0
2007-11-12 11:15:00,15.69,15.69,15.62,15.63,28200.0,9.4283,9.4283,9.3862,9.3922,28200.0
2007-11-12 11:20:00,15.63,15.63,15.62,15.62,12000.0,9.3922,9.3922,9.3862,9.3862,12000.0
2007-11-12 11:25:00,15.63,15.68,15.62,15.68,25000.0,9.3922,9.4223,9.3862,9.4223,25000.0
2007-11-12 11:30:00,15.68,15.68,15.62,15.63,33400.0,9.4223,9.4223,9.3862,9.3922,33400.0
2007-11-12 11:35:00,15.63,15.63,15.59,15.59,26800.0,9.3922,9.3922,9.3682,9.3682,26800.0
2007-11-12 11:40:00,15.59,15.6,15.58,15.59,18000.0,9.3682,9.3742,9.3622,9.3682,18000.0
2007-11-12 11:45:00,15.58,15.59,15.58,15.59,11200.0,9.3622,9.3682,9.3622,9.3682,11200.0
2007-11-12 11:50:00,15.59,15.59,15.57,15.57,16600.0,9.3682,9.3682,9.3562,9.3562,16600.0
2007-11-12 11:55:00,15.58,15.58,15.56,15.58,13800.0,9.3622,9.3622,9.3502,9.3622,13800.0
2007-11-12 12:00:00,15.58,15.62,15.57,15.62,28800.0,9.3622,9.3862,9.3562,9.3862,28800.0
2007-11-12 12:05:00,15.62,15.62,15.6,15.61,16600.0,9.3862,9.3862,9.3742,9.3802,16600.0
2007-11-12 12:10:00,15.6,15.61,15.59,15.6,15400.0,9.3742,9.3802,9.3682,9.3742,15400.0
2007-11-12 12:15:00,15.59,15.65,15.58,15.63,19800.0,9.3682,9.4043,9.3622,9.3922,19800.0
2007-11-12 12:20:00,15.63,15.65,15.63,15.63,21800.0,9.3922,9.4043,9.3922,9.3922,21800.0
2007-11-12 12:25:00,15.64,15.66,15.64,15.66,11400.0,9.3982,9.4103,9.3982,9.4103,11400.0
2007-11-12 12:30:00,15.66,15.69,15.65,15.68,26800.0,9.4103,9.4283,9.4043,9.4223,26800.0
2007-11-12 12:35:00,15.69,15.71,15.69,15.69,26400.0,9.4283,9.4403,9.4283,9.4283,26400.0
2007-11-12 12:40:00,15.7,15.7,15.69,15.69,24400.0,9.4343,9.4343,9.4283,9.4283,24400.0
2007-11-12 12:45:00,15.7,15.7,15.63,15.63,53200.0,9.4343,9.4343,9.3922,9.3922,53200.0
2007-11-12 12:50:00,15.63,15.63,15.61,15.62,24400.0,9.3922,9.3922,9.3802,9.3862,24400.0
2007-11-12 12:55:00,15.62,15.63,15.59,15.6,59400.0,9.3862,9.3922,9.3682,9.3742,59400.0
2007-11-12 13:00:00,15.6,15.61,15.6,15.6,21600.0,9.3742,9.3802,9.3742,9.3742,21600.0
2007-11-12 13:05:00,15.6,15.6,15.59,15.59,11600.0,9.3742,9.3742,9.3682,9.3682,11600.0
2007-11-12 13:10:00,15.59,15.65,15.59,15.63,32400.0,9.3682,9.4043,9.3682,9.3922,32400.0
2007-11-12 13:15:00,15.63,15.63,15.61,15.63,26000.0,9.3922,9.3922,9.3802,9.3922,26000.0
2007-11-12 13:20:00,15.63,15.65,15.63,15.65,20200.0,9.3922,9.4043,9.3922,9.4043,20200.0
2007-11-12 13:25:00,15.65,15.65,15.64,15.65,15000.0,9.4043,9.4043,9.3982,9.4043,15000.0
2007-11-12 13:30:00,15.65,15.65,15.64,15.65,16800.0,9.4043,9.4043,9.3982,9.4043,16800.0
2007-11-12 13:35:00,15.65,15.65,15.58,15.6,41400.0,9.4043,9.4043,9.3622,9.3742,41400.0
2007-11-12 13:40:00,15.6,15.6,15.54,15.56,41200.0,9.3742,9.3742,9.3382,9.3502,41200.0
2007-11-12 13:45:00,15.57,15.57,15.56,15.56,20200.0,9.3562,9.3562,9.3502,9.3502,20200.0
2007-11-12 13:50:00,15.56,15.56,15.51,15.54,67600.0,9.3502,9.3502,9.3201,9.3382,67600.0
2007-11-12 13:55:00,15.54,15.58,15.54,15.56,27800.0,9.3382,9.3622,9.3382,9.3502,27800.0
2007-11-12 14:00:00,15.56,15.62,15.56,15.62,37600.0,9.3502,9.3862,9.3502,9.3862,37600.0
2007-11-12 14:05:00,15.62,15.62,15.56,15.56,49000.0,9.3862,9.3862,9.3502,9.3502,49000.0
2007-11-12 14:10:00,15.56,15.56,15.53,15.54,29200.0,9.3502,9.3502,9.3321,9.3382,29200.0
2007-11-12 14:15:00,15.55,15.6,15.52,15.56,44000.0,9.3442,9.3742,9.3261,9.3502,44000.0
2007-11-12 14:20:00,15.56,15.56,15.5,15.5,77600.0,9.3502,9.3502,9.3141,9.3141,77600.0
2007-11-12 14:25:00,15.51,15.52,15.47,15.51,110600.0,9.3201,9.3261,9.2961,9.3201,110600.0
2007-11-12 14:30:00,15.51,15.56,15.51,15.55,46200.0,9.3201,9.3502,9.3201,9.3442,46200.0
2007-11-12 14:35:00,15.54,15.56,15.51,15.53,58800.0,9.3382,9.3502,9.3201,9.3321,58800.0
2007-11-12 14:40:00,15.52,15.56,15.52,15.53,72000.0,9.3261,9.3502,9.3261,9.3321,72000.0
2007-11-12 14:45:00,15.53,15.56,15.52,15.54,37800.0,9.3321,9.3502,9.3261,9.3382,37800.0
2007-11-12 14:50:00,15.53,15.53,15.49,15.49,59600.0,9.3321,9.3321,9.3081,9.3081,59600.0
2007-11-12 14:55:00,15.49,15.52,15.49,15.52,53800.0,9.3081,9.3261,9.3081,9.3261,53800.0
2007-11-12 15:00:00,15.52,15.52,15.47,15.49,86400.0,9.3261,9.3261,9.2961,9.3081,86400.0
2007-11-12 15:05:00,15.49,15.49,15.42,15.47,90200.0,9.3081,9.3081,9.266,9.2961,90200.0
2007-11-12 15:10:00,15.47,15.49,15.46,15.47,43000.0,9.2961,9.3081,9.2901,9.2961,43000.0
2007-11-12 15:15:00,15.48,15.49,15.46,15.49,34600.0,9.3021,9.3081,9.2901,9.3081,34600.0
2007-11-12 15:20:00,15.48,15.5,15.47,15.48,41800.0,9.3021,9.3141,9.2961,9.3021,41800.0
2007-11-12 15:25:00,15.49,15.5,15.46,15.46,43800.0,9.3081,9.3141,9.2901,9.2901,43800.0
2007-11-12 15:30:00,15.46,15.53,15.46,15.52,61600.0,9.2901,9.3321,9.2901,9.3261,61600.0
2007-11-12 15:35:00,15.52,15.52,15.48,15.49,55400.0,9.3261,9.3261,9.3021,9.3081,55400.0
2007-11-12 15:40:00,15.49,15.49,15.46,15.46,62800.0,9.3081,9.3081,9.2901,9.2901,62800.0
2007-11-12 15:45:00,15.46,15.47,15.38,15.39,89600.0,9.2901,9.2961,9.242,9.248,89600.0
2007-11-12 15:50:00,15.39,15.39,15.34,15.37,120800.0,9.248,9.248,9.218,9.236,120800.0
2007-11-12 15:55:00,15.38,15.38,15.32,15.33,175000.0,9.242,9.242,9.206,9.212,175000.0
2007-11-13 09:30:00,15.32,15.45,15.32,15.39,83600.0,9.206,9.2841,9.206,9.248,83600.0
2007-11-13 09:35:00,15.39,15.46,15.34,15.41,91600.0,9.248,9.2901,9.218,9.26,91600.0
2007-11-13 09:40:00,15.41,15.43,15.36,15.38,98600.0,9.26,9.2721,9.23,9.242,98600.0
2007-11-13 09:45:00,15.38,15.39,15.37,15.38,40400.0,9.242,9.248,9.236,9.242,40400.0
2007-11-13 09:50:00,15.38,15.39,15.36,15.36,62000.0,9.242,9.248,9.23,9.23,62000.0
2007-11-13 09:55:00,15.36,15.41,15.36,15.4,36200.0,9.23,9.26,9.23,9.254,36200.0
2007-11-13 10:00:00,15.4,15.43,15.35,15.36,74800.0,9.254,9.2721,9.224,9.23,74800.0
2007-11-13 10:05:00,15.36,15.4,15.36,15.38,45200.0,9.23,9.254,9.23,9.242,45200.0
2007-11-13 10:10:00,15.38,15.38,15.36,15.37,58200.0,9.242,9.242,9.23,9.236,58200.0
2007-11-13 10:15:00,15.37,15.37,15.34,15.35,101600.0,9.236,9.236,9.218,9.224,101600.0
2007-11-13 10:20:00,15.34,15.37,15.33,15.36,46800.0,9.218,9.236,9.212,9.23,46800.0
2007-11-13 10:25:00,15.36,15.36,15.34,15.36,24200.0,9.23,9.23,9.218,9.23,24200.0
2007-11-13 10:30:00,15.35,15.35,15.34,15.34,45600.0,9.224,9.224,9.218,9.218,45600.0
2007-11-13 10:35:00,15.34,15.35,15.31,15.32,25200.0,9.218,9.224,9.1999,9.206,25200.0
2007-11-13 10:40:00,15.31,15.31,15.31,15.31,54800.0,9.1999,9.1999,9.1999,9.1999,54800.0
2007-11-13 10:45:00,15.31,15.31,15.29,15.29,34600.0,9.1999,9.1999,9.1879,9.1879,34600.0
2007-11-13 10:50:00,15.29,15.32,15.29,15.31,66400.0,9.1879,9.206,9.1879,9.1999,66400.0
2007-11-13 10:55:00,15.32,15.32,15.28,15.29,50000.0,9.206,9.206,9.1819,9.1879,50000.0
2007-11-13 11:00:00,15.29,15.3,15.25,15.26,93600.0,9.1879,9.1939,9.1639,9.1699,93600.0
2007-11-13 11:05:00,15.26,15.26,15.24,15.25,83400.0,9.1699,9.1699,9.1579,9.1639,83400.0
2007-11-13 11:10:00,15.25,15.26,15.24,15.24,60200.0,9.1639,9.1699,9.1579,9.1579,60200.0
2007-11-13 11:15:00,15.23,15.25,15.22,15.23,92600.0,9.1519,9.1639,9.1459,9.1519,92600.0
2007-11-13 11:20:00,15.24,15.24,15.22,15.22,67400.0,9.1579,9.1579,9.1459,9.1459,67400.0
2007-11-13 11:25:00,15.22,15.26,15.22,15.24,92000.0,9.1459,9.1699,9.1459,9.1579,92000.0
2007-11-13 11:30:00,15.24,15.25,15.22,15.25,41200.0,9.1579,9.1639,9.1459,9.1639,41200.0
2007-11-13 11:35:00,15.25,15.27,15.24,15.26,33400.0,9.1639,9.1759,9.1579,9.1699,33400.0
2007-11-13 11:40:00,15.27,15.27,15.26,15.26,35000.0,9.1759,9.1759,9.1699,9.1699,35000.0
2007-11-13 11:45:00,15.26,15.27,15.24,15.26,38400.0,9.1699,9.1759,9.1579,9.1699,38400.0
2007-11-13 11:50:00,15.26,15.26,15.24,15.24,22600.0,9.1699,9.1699,9.1579,9.1579,22600.0
2007-11-13 11:55:00,15.24,15.26,15.24,15.24,26200.0,9.1579,9.1699,9.1579,9.1579,26200.0
2007-11-13 12:00:00,15.25,15.25,15.24,15.25,25600.0,9.1639,9.1639,9.1579,9.1639,25600.0
2007-11-13 12:05:00,15.24,15.26,15.24,15.25,72400.0,9.1579,9.1699,9.1579,9.1639,72400.0
2007-11-13 12:10:00,15.25,15.28,15.24,15.24,47600.0,9.1639,9.1819,9.1579,9.1579,47600.0
2007-11-13 12:15:00,15.24,15.26,15.24,15.24,44200.0,9.1579,9.1699,9.1579,9.1579,44200.0
2007-11-13 12:20:00,15.24,15.25,15.22,15.24,30000.0,9.1579,9.1639,9.1459,9.1579,30000.0
2007-11-13 12:25:00,15.24,15.25,15.23,15.24,24400.0,9.1579,9.1639,9.1519,9.1579,24400.0
2007-11-13 12:30:00,15.24,15.24,15.23,15.24,20600.0,9.1579,9.1579,9.1519,9.1579,20600.0
2007-11-13 12:35:00,15.24,15.28,15.24,15.28,11600.0,9.1579,9.1819,9.1579,9.1819,11600.0
2007-11-13 12:40:00,15.28,15.29,15.28,15.28,23200.0,9.1819,9.1879,9.1819,9.1819,23200.0
2007-11-13 12:45:00,15.28,15.28,15.24,15.24,32200.0,9.1819,9.1819,9.1579,9.1579,32200.0
2007-11-13 12:50:00,15.24,15.25,15.24,15.24,24400.0,9.1579,9.1639,9.1579,9.1579,24400.0
2007-11-13 12:55:00,15.24,15.25,15.21,15.21,60200.0,9.1579,9.1639,9.1399,9.1399,60200.0
2007-11-13 13:00:00,15.21,15.22,15.19,15.21,24400.0,9.1399,9.1459,9.1278,9.1399,24400.0
2007-11-13 13:05:00,15.21,15.24,15.2,15.24,20000.0,9.1399,9.1579,9.1338,9.1579,20000.0
2007-11-13 13:10:00,15.24,15.29,15.24,15.27,49800.0,9.1579,9.1879,9.1579,9.1759,49800.0
2007-11-13 13:15:00,15.28,15.31,15.28,15.3,33600.0,9.1819,9.1999,9.1819,9.1939,33600.0
2007-11-13 13:20:00,15.3,15.3,15.28,15.29,57600.0,9.1939,9.1939,9.1819,9.1879,57600.0
2007-11-13 13:25:00,15.29,15.3,15.29,15.3,32400.0,9.1879,9.1939,9.1879,9.1939,32400.0
2007-11-13 13:30:00,15.3,15.33,15.3,15.33,29000.0,9.1939,9.212,9.1939,9.212,29000.0
2007-11-13 13:35:00,15.33,15.36,15.32,15.35,46400.0,9.212,9.23,9.206,9.224,46400.0
2007-11-13 13:40:00,15.36,15.38,15.34,15.37,50200.0,9.23,9.242,9.218,9.236,50200.0
2007-11-13 13:45:00,15.37,15.37,15.36,15.36,37200.0,9.236,9.236,9.23,9.23,37200.0
2007-11-13 13:50:00,15.36,15.38,15.36,15.38,60600.0,9.23,9.242,9.23,9.242,60600.0
2007-11-13 13:55:00,15.38,15.38,15.31,15.31,48600.0,9.242,9.242,9.1999,9.1999,48600.0
2007-11-13 14:00:00,15.31,15.31,15.28,15.29,90200.0,9.1999,9.1999,9.1819,9.1879,90200.0
2007-11-13 14:05:00,15.28,15.31,15.27,15.29,49800.0,9.1819,9.1999,9.1759,9.1879,49800.0
2007-11-13 14:10:00,15.3,15.35,15.3,15.34,38400.0,9.1939,9.224,9.1939,9.218,38400.0
2007-11-13 14:15:00,15.33,15.36,15.33,15.34,24000.0,9.212,9.23,9.212,9.218,24000.0
2007-11-13 14:20:00,15.35,15.36,15.35,15.35,39800.0,9.224,9.23,9.224,9.224,39800.0
2007-11-13 14:25:00,15.35,15.36,15.33,15.33,32000.0,9.224,9.23,9.212,9.212,32000.0
2007-11-13 14:30:00,15.33,15.33,15.31,15.32,24800.0,9.212,9.212,9.1999,9.206,24800.0
2007-11-13 14:35:00,15.33,15.35,15.33,15.34,57600.0,9.212,9.224,9.212,9.218,57600.0
2007-11-13 14:40:00,15.34,15.35,15.32,15.32,28000.0,9.218,9.224,9.206,9.206,28000.0
2007-11-13 14:45:00,15.32,15.36,15.31,15.35,36600.0,9.206,9.23,9.1999,9.224,36600.0
2007-11-13 14:50:00,15.35,15.36,15.35,15.36,37400.0,9.224,9.23,9.224,9.23,37400.0
2007-11-13 14:55:00,15.36,15.37,15.35,15.36,37600.0,9.23,9.236,9.224,9.23,37600.0
2007-11-13 15:00:00,15.37,15.41,15.37,15.41,95400.0,9.236,9.26,9.236,9.26,95400.0
2007-11-13 15:05:00,15.42,15.43,15.38,15.38,69800.0,9.266,9.2721,9.242,9.242,69800.0
2007-11-13 15:10:00,15.38,15.41,15.38,15.38,51000.0,9.242,9.26,9.242,9.242,51000.0
2007-11-13 15:15:00,15.38,15.4,15.38,15.38,39000.0,9.242,9.254,9.242,9.242,39000.0
2007-11-13 15:20:00,15.38,15.42,15.38,15.41,83400.0,9.242,9.266,9.242,9.26,83400.0
2007-11-13 15:25:00,15.4,15.44,15.4,15.43,43200.0,9.254,9.2781,9.254,9.2721,43200.0
2007-11-13 15:30:00,15.43,15.43,15.4,15.42,90800.0,9.2721,9.2721,9.254,9.266,90800.0
2007-11-13 15:35:00,15.41,15.43,15.39,15.43,72800.0,9.26,9.2721,9.248,9.2721,72800.0
2007-11-13 15:40:00,15.42,15.48,15.42,15.47,61200.0,9.266,9.3021,9.266,9.2961,61200.0
2007-11-13 15:45:00,15.47,15.49,15.45,15.46,90400.0,9.2961,9.3081,9.2841,9.2901,90400.0
2007-11-13 15:50:00,15.46,15.47,15.44,15.45,132800.0,9.2901,9.2961,9.2781,9.2841,132800.0
2007-11-13 15:55:00,15.45,15.46,15.42,15.45,208000.0,9.2841,9.2901,9.266,9.2841,208000.0
2007-11-14 09:30:00,15.61,15.63,15.44,15.46,82800.0,9.3802,9.3922,9.2781,9.2901,82800.0
2007-11-14 09:35:00,15.46,15.47,15.43,15.43,30600.0,9.2901,9.2961,9.2721,9.2721,30600.0
2007-11-14 09:40:00,15.43,15.43,15.31,15.38,72800.0,9.2721,9.2721,9.1999,9.242,72800.0
2007-11-14 09:45:00,15.37,15.38,15.31,15.36,82600.0,9.236,9.242,9.1999,9.23,82600.0
2007-11-14 09:50:00,15.36,15.36,15.33,15.36,73800.0,9.23,9.23,9.212,9.23,73800.0
2007-11-14 09:55:00,15.36,15.4,15.33,15.38,52200.0,9.23,9.254,9.212,9.242,52200.0
2007-11-14 10:00:00,15.37,15.46,15.37,15.44,34400.0,9.236,9.2901,9.236,9.2781,34400.0
2007-11-14 10:05:00,15.44,15.44,15.37,15.38,41200.0,9.2781,9.2781,9.236,9.242,41200.0
2007-11-14 10:10:00,15.38,15.38,15.34,15.38,67200.0,9.242,9.242,9.218,9.242,67200.0
2007-11-14 10:15:00,15.38,15.4,15.35,15.39,57200.0,9.242,9.254,9.224,9.248,57200.0
2007-11-14 10:20:00,15.39,15.39,15.37,15.37,27200.0,9.248,9.248,9.236,9.236,27200.0
2007-11-14 10:25:00,15.37,15.37,15.35,15.36,35000.0,9.236,9.236,9.224,9.23,35000.0
2007-11-14 10:30:00,15.36,15.36,15.34,15.36,41200.0,9.23,9.23,9.218,9.23,41200.0
2007-11-14 10:35:00,15.37,15.38,15.35,15.36,25200.0,9.236,9.242,9.224,9.23,25200.0
2007-11-14 10:40:00,15.36,15.39,15.36,15.37,25000.0,9.23,9.248,9.23,9.236,25000.0
2007-11-14 10:45:00,15.38,15.38,15.37,15.38,44200.0,9.242,9.242,9.236,9.242,44200.0
2007-11-14 10:50:00,15.38,15.39,15.37,15.37,48600.0,9.242,9.248,9.236,9.236,48600.0
2007-11-14 10:55:00,15.37,15.38,15.35,15.36,56200.0,9.236,9.242,9.224,9.23,56200.0
2007-11-14 11:00:00,15.36,15.36,15.33,15.35,40200.0,9.23,9.23,9.212,9.224,40200.0
2007-11-14 11:05:00,15.35,15.35,15.31,15.31,43800.0,9.224,9.224,9.1999,9.1999,43800.0
2007-11-14 11:10:00,15.31,15.32,15.29,15.29,79600.0,9.1999,9.206,9.1879,9.1879,79600.0
2007-11-14 11:15:00,15.3,15.32,15.29,15.31,29000.0,9.1939,9.206,9.1879,9.1999,29000.0
2007-11-14 11:20:00,15.31,15.36,15.31,15.36,47200.0,9.1999,9.23,9.1999,9.23,47200.0
2007-11-14 11:25:00,15.36,15.36,15.34,15.34,25800.0,9.23,9.23,9.218,9.218,25800.0
2007-11-14 11:30:00,15.34,15.34,15.32,15.33,23400.0,9.218,9.218,9.206,9.212,23400.0
2007-11-14 11:35:00,15.33,15.36,15.31,15.35,42800.0,9.212,9.23,9.1999,9.224,42800.0
2007-11-14 11:40:00,15.35,15.36,15.34,15.36,20200.0,9.224,9.23,9.218,9.23,20200.0
2007-11-14 11:45:00,15.36,15.39,15.35,15.39,50200.0,9.23,9.248,9.224,9.248,50200.0
2007-11-14 11:50:00,15.39,15.41,15.39,15.4,17800.0,9.248,9.26,9.248,9.254,17800.0
2007-11-14 11:55:00,15.4,15.4,15.38,15.38,17600.0,9.254,9.254,9.242,9.242,17600.0
2007-11-14 12:00:00,15.38,15.39,15.38,15.39,22200.0,9.242,9.248,9.242,9.248,22200.0
2007-11-14 12:05:00,15.39,15.4,15.38,15.4,21800.0,9.248,9.254,9.242,9.254,21800.0
2007-11-14 12:10:00,15.4,15.43,15.4,15.43,23400.0,9.254,9.2721,9.254,9.2721,23400.0
2007-11-14 12:15:00,15.43,15.43,15.4,15.4,27400.0,9.2721,9.2721,9.254,9.254,27400.0
2007-11-14 12:20:00,15.4,15.4,15.38,15.4,30200.0,9.254,9.254,9.242,9.254,30200.0
2007-11-14 12:25:00,15.4,15.45,15.4,15.45,45000.0,9.254,9.2841,9.254,9.2841,45000.0
2007-11-14 12:30:00,15.45,15.46,15.45,15.45,18800.0,9.2841,9.2901,9.2841,9.2841,18800.0
2007-11-14 12:35:00,15.46,15.48,15.45,15.47,52000.0,9.2901,9.3021,9.2841,9.2961,52000.0
2007-11-14 12:40:00,15.48,15.49,15.47,15.47,33200.0,9.3021,9.3081,9.2961,9.2961,33200.0
2007-11-14 12:45:00,15.47,15.47,15.44,15.45,41600.0,9.2961,9.2961,9.2781,9.2841,41600.0
2007-11-14 12:50:00,15.46,15.46,15.45,15.45,58800.0,9.2901,9.2901,9.2841,9.2841,58800.0
2007-11-14 12:55:00,15.45,15.45,15.44,15.44,27600.0,9.2841,9.2841,9.2781,9.2781,27600.0
2007-11-14 13:00:00,15.44,15.45,15.44,15.44,36600.0,9.2781,9.2841,9.2781,9.2781,36600.0
2007-11-14 13:05:00,15.44,15.45,15.44,15.45,24400.0,9.2781,9.2841,9.2781,9.2841,24400.0
2007-11-14 13:10:00,15.45,15.49,15.45,15.48,26800.0,9.2841,9.3081,9.2841,9.3021,26800.0
2007-11-14 13:15:00,15.49,15.49,15.48,15.48,12800.0,9.3081,9.3081,9.3021,9.3021,12800.0
2007-11-14 13:20:00,15.49,15.5,15.48,15.5,40600.0,9.3081,9.3141,9.3021,9.3141,40600.0
2007-11-14 13:25:00,15.5,15.53,15.5,15.52,41200.0,9.3141,9.3321,9.3141,9.3261,41200.0
2007-11-14 13:30:00,15.52,15.52,15.51,15.51,20800.0,9.3261,9.3261,9.3201,9.3201,20800.0
2007-11-14 13:35:00,15.52,15.52,15.48,15.48,42400.0,9.3261,9.3261,9.3021,9.3021,42400.0
2007-11-14 13:40:00,15.47,15.47,15.43,15.43,78800.0,9.2961,9.2961,9.2721,9.2721,78800.0
2007-11-14 13:45:00,15.43,15.44,15.41,15.44,51000.0,9.2721,9.2781,9.26,9.2781,51000.0
2007-11-14 13:50:00,15.44,15.44,15.41,15.42,59800.0,9.2781,9.2781,9.26,9.266,59800.0
2007-11-14 13:55:00,15.42,15.44,15.38,15.38,34600.0,9.266,9.2781,9.242,9.242,34600.0
2007-11-14 14:00:00,15.38,15.38,15.35,15.38,47600.0,9.242,9.242,9.224,9.242,47600.0
2007-11-14 14:05:00,15.38,15.4,15.38,15.4,23600.0,9.242,9.254,9.242,9.254,23600.0
2007-11-14 14:10:00,15.4,15.42,15.39,15.42,41600.0,9.254,9.266,9.248,9.266,41600.0
2007-11-14 14:15:00,15.42,15.43,15.4,15.4,38800.0,9.266,9.2721,9.254,9.254,38800.0
2007-11-14 14:20:00,15.4,15.42,15.4,15.4,29400.0,9.254,9.266,9.254,9.254,29400.0
2007-11-14 14:25:00,15.4,15.43,15.4,15.4,76400.0,9.254,9.2721,9.254,9.254,76400.0
2007-11-14 14:30:00,15.4,15.42,15.4,15.4,29000.0,9.254,9.266,9.254,9.254,29000.0
2007-11-14 14:35:00,15.4,15.42,15.4,15.4,33400.0,9.254,9.266,9.254,9.254,33400.0
2007-11-14 14:40:00,15.4,15.42,15.39,15.39,19200.0,9.254,9.266,9.248,9.248,19200.0
2007-11-14 14:45:00,15.4,15.4,15.38,15.38,41400.0,9.254,9.254,9.242,9.242,41400.0
2007-11-14 14:50:00,15.38,15.4,15.38,15.4,31600.0,9.242,9.254,9.242,9.254,31600.0
2007-11-14 14:55:00,15.4,15.4,15.38,15.38,46000.0,9.254,9.254,9.242,9.242,46000.0
2007-11-14 15:00:00,15.37,15.4,15.37,15.37,59000.0,9.236,9.254,9.236,9.236,59000.0
2007-11-14 15:05:00,15.37,15.4,15.37,15.4,37200.0,9.236,9.254,9.236,9.254,37200.0
2007-11-14 15:10:00,15.4,15.42,15.4,15.4,33000.0,9.254,9.266,9.254,9.254,33000.0
2007-11-14 15:15:00,15.4,15.4,15.4,15.4,26600.0,9.254,9.254,9.254,9.254,26600.0
2007-11-14 15:20:00,15.4,15.41,15.4,15.41,49600.0,9.254,9.26,9.254,9.26,49600.0
2007-11-14 15:25:00,15.41,15.41,15.4,15.4,32400.0,9.26,9.26,9.254,9.254,32400.0
2007-11-14 15:30:00,15.41,15.41,15.39,15.4,51400.0,9.26,9.26,9.248,9.254,51400.0
2007-11-14 15:35:00,15.4,15.4,15.33,15.35,81200.0,9.254,9.254,9.212,9.224,81200.0
2007-11-14 15:40:00,15.34,15.35,15.31,15.35,68600.0,9.218,9.224,9.1999,9.224,68600.0
2007-11-14 15:45:00,15.35,15.35,15.3,15.3,86400.0,9.224,9.224,9.1939,9.1939,86400.0
2007-11-14 15:50:00,15.3,15.3,15.2,15.21,164800.0,9.1939,9.1939,9.1338,9.1399,164800.0
2007-11-14 15:55:00,15.21,15.24,15.2,15.24,178200.0,9.1399,9.1579,9.1338,9.1579,178200.0
2007-11-15 09:30:00,15.03,15.16,14.98,15.1,256200.0,9.0317,9.1098,9.0016,9.0738,256200.0
2007-11-15 09:35:00,15.1,15.13,15.06,15.06,56000.0,9.0738,9.0918,9.0497,9.0497,56000.0
2007-11-15 09:40:00,15.06,15.19,15.06,15.17,58600.0,9.0497,9.1278,9.0497,9.1158,58600.0
2007-11-15 09:45:00,15.17,15.21,15.17,15.2,26800.0,9.1158,9.1399,9.1158,9.1338,26800.0
2007-11-15 09:50:00,15.21,15.27,15.18,15.24,64400.0,9.1399,9.1759,9.1218,9.1579,64400.0
2007-11-15 09:55:00,15.24,15.33,15.23,15.31,85800.0,9.1579,9.212,9.1519,9.1999,85800.0
2007-11-15 10:00:00,15.31,15.31,15.27,15.28,39400.0,9.1999,9.1999,9.1759,9.1819,39400.0
2007-11-15 10:05:00,15.28,15.31,15.24,15.29,70000.0,9.1819,9.1999,9.1579,9.1879,70000.0
2007-11-15 10:10:00,15.29,15.33,15.25,15.32,72800.0,9.1879,9.212,9.1639,9.206,72800.0
2007-11-15 10:15:00,15.32,15.35,15.31,15.32,85800.0,9.206,9.224,9.1999,9.206,85800.0
2007-11-15 10:20:00,15.33,15.37,15.32,15.37,68800.0,9.212,9.236,9.206,9.236,68800.0
2007-11-15 10:25:00,15.37,15.4,15.33,15.33,56800.0,9.236,9.254,9.212,9.212,56800.0
2007-11-15 10:30:00,15.34,15.38,15.31,15.38,46000.0,9.218,9.242,9.1999,9.242,46000.0
2007-11-15 10:35:00,15.38,15.46,15.38,15.45,65600.0,9.242,9.2901,9.242,9.2841,65600.0
2007-11-15 10:40:00,15.45,15.45,15.43,15.44,69400.0,9.2841,9.2841,9.2721,9.2781,69400.0
2007-11-15 10:45:00,15.44,15.44,15.4,15.41,26000.0,9.2781,9.2781,9.254,9.26,26000.0
2007-11-15 10:50:00,15.41,15.43,15.4,15.4,31600.0,9.26,9.2721,9.254,9.254,31600.0
2007-11-15 10:55:00,15.4,15.42,15.4,15.4,26600.0,9.254,9.266,9.254,9.254,26600.0
2007-11-15 11:00:00,15.4,15.45,15.4,15.45,41200.0,9.254,9.2841,9.254,9.2841,41200.0
2007-11-15 11:05:00,15.45,15.47,15.44,15.45,27400.0,9.2841,9.2961,9.2781,9.2841,27400.0
2007-11-15 11:10:00,15.45,15.45,15.43,15.43,21000.0,9.2841,9.2841,9.2721,9.2721,21000.0
2007-11-15 11:15:00,15.43,15.43,15.4,15.4,21200.0,9.2721,9.2721,9.254,9.254,21200.0
2007-11-15 11:20:00,15.4,15.42,15.4,15.41,19000.0,9.254,9.266,9.254,9.26,19000.0
2007-11-15 11:25:00,15.41,15.42,15.4,15.4,18000.0,9.26,9.266,9.254,9.254,18000.0
2007-11-15 11:30:00,15.4,15.42,15.36,15.38,41200.0,9.254,9.266,9.23,9.242,41200.0
2007-11-15 11:35:00,15.38,15.39,15.38,15.38,22000.0,9.242,9.248,9.242,9.242,22000.0
2007-11-15 11:40:00,15.38,15.38,15.36,15.38,25400.0,9.242,9.242,9.23,9.242,25400.0
2007-11-15 11:45:00,15.38,15.4,15.38,15.38,22600.0,9.242,9.254,9.242,9.242,22600.0
2007-11-15 11:50:00,15.38,15.39,15.32,15.34,39800.0,9.242,9.248,9.206,9.218,39800.0
2007-11-15 11:55:00,15.35,15.38,15.34,15.37,27600.0,9.224,9.242,9.218,9.236,27600.0
2007-11-15 12:00:00,15.37,15.4,15.37,15.38,52600.0,9.236,9.254,9.236,9.242,52600.0
2007-11-15 12:05:00,15.38,15.4,15.38,15.38,31800.0,9.242,9.254,9.242,9.242,31800.0
2007-11-15 12:10:00,15.38,15.42,15.38,15.39,70000.0,9.242,9.266,9.242,9.248,70000.0
2007-11-15 12:15:00,15.4,15.44,15.38,15.38,37400.0,9.254,9.2781,9.242,9.242,37400.0
2007-11-15 12:20:00,15.38,15.38,15.37,15.38,28000.0,9.242,9.242,9.236,9.242,28000.0
2007-11-15 12:25:00,15.38,15.38,15.35,15.35,22200.0,9.242,9.242,9.224,9.224,22200.0
2007-11-15 12:30:00,15.35,15.36,15.31,15.34,28600.0,9.224,9.23,9.1999,9.218,28600.0
2007-11-15 12:35:00,15.34,15.4,15.34,15.37,57800.0,9.218,9.254,9.218,9.236,57800.0
2007-11-15 12:40:00,15.37,15.38,15.32,15.32,28600.0,9.236,9.242,9.206,9.206,28600.0
2007-11-15 12:45:00,15.33,15.34,15.32,15.34,21400.0,9.212,9.218,9.206,9.218,21400.0
2007-11-15 12:50:00,15.34,15.35,15.31,15.31,25400.0,9.218,9.224,9.1999,9.1999,25400.0
2007-11-15 12:55:00,15.31,15.33,15.31,15.33,14800.0,9.1999,9.212,9.1999,9.212,14800.0
2007-11-15 13:00:00,15.33,15.38,15.31,15.38,28400.0,9.212,9.242,9.1999,9.242,28400.0
2007-11-15 13:05:00,15.37,15.38,15.37,15.37,14400.0,9.236,9.242,9.236,9.236,14400.0
2007-11-15 13:10:00,15.38,15.4,15.37,15.39,28800.0,9.242,9.254,9.236,9.248,28800.0
2007-11-15 13:15:00,15.39,15.4,15.37,15.37,34400.0,9.248,9.254,9.236,9.236,34400.0
2007-11-15 13:20:00,15.37,15.37,15.33,15.35,45000.0,9.236,9.236,9.212,9.224,45000.0
2007-11-15 13:25:00,15.36,15.38,15.35,15.38,18600.0,9.23,9.242,9.224,9.242,18600.0
2007-11-15 13:30:00,15.38,15.4,15.38,15.4,53800.0,9.242,9.254,9.242,9.254,53800.0
2007-11-15 13:35:00,15.4,15.45,15.4,15.42,51200.0,9.254,9.2841,9.254,9.266,51200.0
2007-11-15 13:40:00,15.42,15.43,15.41,15.42,20600.0,9.266,9.2721,9.26,9.266,20600.0
2007-11-15 13:45:00,15.42,15.43,15.41,15.42,24600.0,9.266,9.2721,9.26,9.266,24600.0
2007-11-15 13:50:00,15.42,15.42,15.38,15.38,22800.0,9.266,9.266,9.242,9.242,22800.0
2007-11-15 13:55:00,15.39,15.39,15.37,15.37,11000.0,9.248,9.248,9.236,9.236,11000.0
2007-11-15 14:00:00,15.37,15.38,15.34,15.37,37800.0,9.236,9.242,9.218,9.236,37800.0
2007-11-15 14:05:00,15.36,15.4,15.35,15.38,76800.0,9.23,9.254,9.224,9.242,76800.0
2007-11-15 14:10:00,15.37,15.38,15.35,15.37,47200.0,9.236,9.242,9.224,9.236,47200.0
2007-11-15 14:15:00,15.37,15.38,15.37,15.37,19200.0,9.236,9.242,9.236,9.236,19200.0
2007-11-15 14:20:00,15.37,15.4,15.37,15.4,47800.0,9.236,9.254,9.236,9.254,47800.0
2007-11-15 14:25:00,15.4,15.44,15.4,15.4,41400.0,9.254,9.2781,9.254,9.254,41400.0
2007-11-15 14:30:00,15.41,15.44,15.4,15.43,27000.0,9.26,9.2781,9.254,9.2721,27000.0
2007-11-15 14:35:00,15.43,15.44,15.4,15.42,25400.0,9.2721,9.2781,9.254,9.266,25400.0
2007-11-15 14:40:00,15.42,15.42,15.34,15.35,29200.0,9.266,9.266,9.218,9.224,29200.0
2007-11-15 14:45:00,15.35,15.37,15.35,15.36,16200.0,9.224,9.236,9.224,9.23,16200.0
2007-11-15 14:50:00,15.36,15.36,15.3,15.3,34600.0,9.23,9.23,9.1939,9.1939,34600.0
2007-11-15 14:55:00,15.31,15.35,15.29,15.29,58800.0,9.1999,9.224,9.1879,9.1879,58800.0
2007-11-15 15:00:00,15.3,15.35,15.3,15.32,38600.0,9.1939,9.224,9.1939,9.206,38600.0
2007-11-15 15:05:00,15.32,15.37,15.28,15.3,46800.0,9.206,9.236,9.1819,9.1939,46800.0
2007-11-15 15:10:00,15.3,15.31,15.26,15.28,80800.0,9.1939,9.1999,9.1699,9.1819,80800.0
2007-11-15 15:15:00,15.28,15.33,15.27,15.33,19800.0,9.1819,9.212,9.1759,9.212,19800.0
2007-11-15 15:20:00,15.34,15.38,15.34,15.37,41400.0,9.218,9.242,9.218,9.236,41400.0
2007-11-15 15:25:00,15.37,15.4,15.37,15.37,50400.0,9.236,9.254,9.236,9.236,50400.0
2007-11-15 15:30:00,15.36,15.4,15.26,15.26,92000.0,9.23,9.254,9.1699,9.1699,92000.0
2007-11-15 15:35:00,15.26,15.35,15.24,15.26,135800.0,9.1699,9.224,9.1579,9.1699,135800.0
2007-11-15 15:40:00,15.26,15.37,15.24,15.37,102800.0,9.1699,9.236,9.1579,9.236,102800.0
2007-11-15 15:45:00,15.37,15.44,15.37,15.38,143200.0,9.236,9.2781,9.236,9.242,143200.0
2007-11-15 15:50:00,15.38,15.43,15.35,15.38,128800.0,9.242,9.2721,9.224,9.242,128800.0
2007-11-15 15:55:00,15.38,15.4,15.35,15.35,128000.0,9.242,9.254,9.224,9.224,128000.0
2007-11-16 09:30:00,15.37,15.47,15.37,15.42,508400.0,9.236,9.2961,9.236,9.266,508400.0
2007-11-16 09:35:00,15.4,15.4,15.26,15.27,40000.0,9.254,9.254,9.1699,9.1759,40000.0
2007-11-16 09:40:00,15.28,15.35,15.27,15.31,44400.0,9.1819,9.224,9.1759,9.1999,44400.0
2007-11-16 09:45:00,15.31,15.4,15.29,15.4,52600.0,9.1999,9.254,9.1879,9.254,52600.0
2007-11-16 09:50:00,15.38,15.39,15.29,15.3,29600.0,9.242,9.248,9.1879,9.1939,29600.0
2007-11-16 09:55:00,15.31,15.36,15.26,15.26,35800.0,9.1999,9.23,9.1699,9.1699,35800.0
2007-11-16 10:00:00,15.26,15.3,15.24,15.27,30400.0,9.1699,9.1939,9.1579,9.1759,30400.0
2007-11-16 10:05:00,15.26,15.35,15.26,15.35,17400.0,9.1699,9.224,9.1699,9.224,17400.0
2007-11-16 10:10:00,15.36,15.38,15.35,15.37,19200.0,9.23,9.242,9.224,9.236,19200.0
2007-11-16 10:15:00,15.35,15.38,15.33,15.38,24200.0,9.224,9.242,9.212,9.242,24200.0
2007-11-16 10:20:00,15.36,15.39,15.33,15.34,20400.0,9.23,9.248,9.212,9.218,20400.0
2007-11-16 10:25:00,15.33,15.33,15.26,15.28,37000.0,9.212,9.212,9.1699,9.1819,37000.0
2007-11-16 10:30:00,15.27,15.31,15.27,15.3,31800.0,9.1759,9.1999,9.1759,9.1939,31800.0
2007-11-16 10:35:00,15.29,15.31,15.25,15.29,56200.0,9.1879,9.1999,9.1639,9.1879,56200.0
2007-11-16 10:40:00,15.29,15.34,15.29,15.31,31200.0,9.1879,9.218,9.1879,9.1999,31200.0
2007-11-16 10:45:00,15.31,15.33,15.29,15.31,29400.0,9.1999,9.212,9.1879,9.1999,29400.0
2007-11-16 10:50:00,15.31,15.34,15.3,15.31,23000.0,9.1999,9.218,9.1939,9.1999,23000.0
2007-11-16 10:55:00,15.3,15.38,15.3,15.38,47200.0,9.1939,9.242,9.1939,9.242,47200.0
2007-11-16 11:00:00,15.37,15.4,15.37,15.4,37800.0,9.236,9.254,9.236,9.254,37800.0
2007-11-16 11:05:00,15.4,15.45,15.39,15.45,38000.0,9.254,9.2841,9.248,9.2841,38000.0
2007-11-16 11:10:00,15.44,15.45,15.41,15.42,15200.0,9.2781,9.2841,9.26,9.266,15200.0
2007-11-16 11:15:00,15.42,15.43,15.41,15.43,9600.0,9.266,9.2721,9.26,9.2721,9600.0
2007-11-16 11:20:00,15.43,15.44,15.36,15.37,59800.0,9.2721,9.2781,9.23,9.236,59800.0
2007-11-16 11:25:00,15.37,15.39,15.33,15.35,99200.0,9.236,9.248,9.212,9.224,99200.0
2007-11-16 11:30:00,15.35,15.4,15.35,15.39,59600.0,9.224,9.254,9.224,9.248,59600.0
2007-11-16 11:35:00,15.4,15.44,15.38,15.38,45000.0,9.254,9.2781,9.242,9.242,45000.0
2007-11-16 11:40:00,15.39,15.43,15.39,15.42,46600.0,9.248,9.2721,9.248,9.266,46600.0
2007-11-16 11:45:00,15.41,15.41,15.37,15.41,42400.0,9.26,9.26,9.236,9.26,42400.0
2007-11-16 11:50:00,15.41,15.45,15.37,15.44,70600.0,9.26,9.2841,9.236,9.2781,70600.0
2007-11-16 11:55:00,15.44,15.44,15.4,15.42,9400.0,9.2781,9.2781,9.254,9.266,9400.0
2007-11-16 12:00:00,15.41,15.44,15.41,15.43,27200.0,9.26,9.2781,9.26,9.2721,27200.0
2007-11-16 12:05:00,15.43,15.48,15.43,15.47,60600.0,9.2721,9.3021,9.2721,9.2961,60600.0
2007-11-16 12:10:00,15.49,15.49,15.47,15.49,31200.0,9.3081,9.3081,9.2961,9.3081,31200.0
2007-11-16 12:15:00,15.49,15.51,15.49,15.5,37200.0,9.3081,9.3201,9.3081,9.3141,37200.0
2007-11-16 12:20:00,15.5,15.5,15.47,15.47,25400.0,9.3141,9.3141,9.2961,9.2961,25400.0
2007-11-16 12:25:00,15.47,15.48,15.47,15.47,14200.0,9.2961,9.3021,9.2961,9.2961,14200.0
2007-11-16 12:30:00,15.47,15.47,15.46,15.46,21800.0,9.2961,9.2961,9.2901,9.2901,21800.0
2007-11-16 12:35:00,15.46,15.47,15.43,15.44,70600.0,9.2901,9.2961,9.2721,9.2781,70600.0
2007-11-16 12:40:00,15.44,15.45,15.4,15.41,28400.0,9.2781,9.2841,9.254,9.26,28400.0
2007-11-16 12:45:00,15.4,15.42,15.38,15.41,13800.0,9.254,9.266,9.242,9.26,13800.0
2007-11-16 12:50:00,15.41,15.44,15.38,15.4,45600.0,9.26,9.2781,9.242,9.254,45600.0
2007-11-16 12:55:00,15.4,15.4,15.35,15.4,21600.0,9.254,9.254,9.224,9.254,21600.0
2007-11-16 13:00:00,15.38,15.42,15.38,15.4,27200.0,9.242,9.266,9.242,9.254,27200.0
2007-11-16 13:05:00,15.4,15.43,15.39,15.43,10600.0,9.254,9.2721,9.248,9.2721,10600.0
2007-11-16 13:10:00,15.43,15.43,15.41,15.42,54800.0,9.2721,9.2721,9.26,9.266,54800.0
2007-11-16 13:15:00,15.42,15.42,15.41,15.42,6400.0,9.266,9.266,9.26,9.266,6400.0
2007-11-16 13:20:00,15.42,15.42,15.38,15.38,21000.0,9.266,9.266,9.242,9.242,21000.0
2007-11-16 13:25:00,15.38,15.39,15.36,15.38,32400.0,9.242,9.248,9.23,9.242,32400.0
2007-11-16 13:30:00,15.38,15.39,15.37,15.38,15800.0,9.242,9.248,9.236,9.242,15800.0
2007-11-16 13:35:00,15.38,15.4,15.38,15.38,15800.0,9.242,9.254,9.242,9.242,15800.0
2007-11-16 13:40:00,15.38,15.43,15.38,15.42,14400.0,9.242,9.2721,9.242,9.266,14400.0
2007-11-16 13:45:00,15.42,15.45,15.42,15.43,10000.0,9.266,9.2841,9.266,9.2721,10000.0
2007-11-16 13:50:00,15.43,15.43,15.39,15.39,20800.0,9.2721,9.2721,9.248,9.248,20800.0
2007-11-16 13:55:00,15.4,15.4,15.37,15.38,20600.0,9.254,9.254,9.236,9.242,20600.0
2007-11-16 14:00:00,15.37,15.37,15.31,15.34,29000.0,9.236,9.236,9.1999,9.218,29000.0
2007-11-16 14:05:00,15.34,15.34,15.28,15.3,38600.0,9.218,9.218,9.1819,9.1939,38600.0
2007-11-16 14:10:00,15.3,15.33,15.27,15.27,36800.0,9.1939,9.212,9.1759,9.1759,36800.0
2007-11-16 14:15:00,15.28,15.31,15.24,15.28,39600.0,9.1819,9.1999,9.1579,9.1819,39600.0
2007-11-16 14:20:00,15.28,15.3,15.27,15.28,44200.0,9.1819,9.1939,9.1759,9.1819,44200.0
2007-11-16 14:25:00,15.29,15.35,15.27,15.35,33200.0,9.1879,9.224,9.1759,9.224,33200.0
2007-11-16 14:30:00,15.35,15.35,15.3,15.3,22600.0,9.224,9.224,9.1939,9.1939,22600.0
2007-11-16 14:35:00,15.3,15.3,15.27,15.28,44600.0,9.1939,9.1939,9.1759,9.1819,44600.0
2007-11-16 14:40:00,15.28,15.31,15.28,15.28,16600.0,9.1819,9.1999,9.1819,9.1819,16600.0
2007-11-16 14:45:00,15.28,15.31,15.28,15.29,13400.0,9.1819,9.1999,9.1819,9.1879,13400.0
2007-11-16 14:50:00,15.3,15.31,15.27,15.28,17800.0,9.1939,9.1999,9.1759,9.1819,17800.0
2007-11-16 14:55:00,15.28,15.33,15.28,15.32,27000.0,9.1819,9.212,9.1819,9.206,27000.0
2007-11-16 15:00:00,15.32,15.34,15.31,15.31,21800.0,9.206,9.218,9.1999,9.1999,21800.0
2007-11-16 15:05:00,15.32,15.35,15.31,15.31,39600.0,9.206,9.224,9.1999,9.1999,39600.0
2007-11-16 15:10:00,15.3,15.34,15.29,15.31,42600.0,9.1939,9.218,9.1879,9.1999,42600.0
2007-11-16 15:15:00,15.31,15.31,15.29,15.29,25200.0,9.1999,9.1999,9.1879,9.1879,25200.0
2007-11-16 15:20:00,15.3,15.31,15.28,15.29,26000.0,9.1939,9.1999,9.1819,9.1879,26000.0
2007-11-16 15:25:00,15.28,15.31,15.28,15.29,57400.0,9.1819,9.1999,9.1819,9.1879,57400.0
2007-11-16 15:30:00,15.29,15.31,15.27,15.28,55600.0,9.1879,9.1999,9.1759,9.1819,55600.0
2007-11-16 15:35:00,15.28,15.35,15.28,15.31,118200.0,9.1819,9.224,9.1819,9.1999,118200.0
2007-11-16 15:40:00,15.31,15.38,15.31,15.37,53000.0,9.1999,9.242,9.1999,9.236,53000.0
2007-11-16 15:45:00,15.36,15.41,15.35,15.4,83800.0,9.23,9.26,9.224,9.254,83800.0
2007-11-16 15:50:00,15.4,15.45,15.38,15.43,87600.0,9.254,9.2841,9.242,9.2721,87600.0
2007-11-16 15:55:00,15.43,15.43,15.38,15.38,112800.0,9.2721,9.2721,9.242,9.242,112800.0
2007-11-19 09:30:00,15.46,15.46,15.22,15.23,26200.0,9.2901,9.2901,9.1459,9.1519,26200.0
2007-11-19 09:35:00,15.23,15.3,15.23,15.29,21000.0,9.1519,9.1939,9.1519,9.1879,21000.0
2007-11-19 09:40:00,15.28,15.37,15.26,15.29,50200.0,9.1819,9.236,9.1699,9.1879,50200.0
2007-11-19 09:45:00,15.3,15.33,15.3,15.31,30000.0,9.1939,9.212,9.1939,9.1999,30000.0
2007-11-19 09:50:00,15.31,15.36,15.27,15.31,30200.0,9.1999,9.23,9.1759,9.1999,30200.0
2007-11-19 09:55:00,15.31,15.32,15.24,15.26,13200.0,9.1999,9.206,9.1579,9.1699,13200.0
2007-11-19 10:00:00,15.25,15.35,15.24,15.35,17800.0,9.1639,9.224,9.1579,9.224,17800.0
2007-11-19 10:05:00,15.34,15.36,15.33,15.35,13600.0,9.218,9.23,9.212,9.224,13600.0
2007-11-19 10:10:00,15.35,15.36,15.29,15.31,26000.0,9.224,9.23,9.1879,9.1999,26000.0
2007-11-19 10:15:00,15.31,15.31,15.26,15.28,14000.0,9.1999,9.1999,9.1699,9.1819,14000.0
2007-11-19 10:20:00,15.28,15.31,15.28,15.31,16600.0,9.1819,9.1999,9.1819,9.1999,16600.0
2007-11-19 10:25:00,15.29,15.35,15.29,15.34,15200.0,9.1879,9.224,9.1879,9.218,15200.0
2007-11-19 10:30:00,15.34,15.37,15.3,15.31,27400.0,9.218,9.236,9.1939,9.1999,27400.0
2007-11-19 10:35:00,15.31,15.32,15.22,15.22,37200.0,9.1999,9.206,9.1459,9.1459,37200.0
2007-11-19 10:40:00,15.24,15.24,15.2,15.22,36800.0,9.1579,9.1579,9.1338,9.1459,36800.0
2007-11-19 10:45:00,15.23,15.27,15.22,15.24,16600.0,9.1519,9.1759,9.1459,9.1579,16600.0
2007-11-19 10:50:00,15.26,15.26,15.21,15.22,10800.0,9.1699,9.1699,9.1399,9.1459,10800.0
2007-11-19 10:55:00,15.24,15.24,15.17,15.2,17600.0,9.1579,9.1579,9.1158,9.1338,17600.0
2007-11-19 11:00:00,15.2,15.23,15.2,15.22,16000.0,9.1338,9.1519,9.1338,9.1459,16000.0
2007-11-19 11:05:00,15.22,15.23,15.18,15.18,27400.0,9.1459,9.1519,9.1218,9.1218,27400.0
2007-11-19 11:10:00,15.18,15.19,15.12,15.13,46800.0,9.1218,9.1278,9.0858,9.0918,46800.0
2007-11-19 11:15:00,15.12,15.18,15.12,15.18,33200.0,9.0858,9.1218,9.0858,9.1218,33200.0
2007-11-19 11:20:00,15.18,15.19,15.16,15.18,13200.0,9.1218,9.1278,9.1098,9.1218,13200.0
2007-11-19 11:25:00,15.18,15.18,15.13,15.13,9200.0,9.1218,9.1218,9.0918,9.0918,9200.0
2007-11-19 11:30:00,15.13,15.15,15.11,15.15,29000.0,9.0918,9.1038,9.0798,9.1038,29000.0
2007-11-19 11:35:00,15.15,15.19,15.13,15.19,20600.0,9.1038,9.1278,9.0918,9.1278,20600.0
2007-11-19 11:40:00,15.2,15.2,15.16,15.17,11000.0,9.1338,9.1338,9.1098,9.1158,11000.0
2007-11-19 11:45:00,15.16,15.16,15.14,15.15,7400.0,9.1098,9.1098,9.0978,9.1038,7400.0
2007-11-19 11:50:00,15.15,15.17,15.12,15.13,17400.0,9.1038,9.1158,9.0858,9.0918,17400.0
2007-11-19 11:55:00,15.13,15.13,15.08,15.09,15600.0,9.0918,9.0918,9.0617,9.0677,15600.0
2007-11-19 12:00:00,15.08,15.13,15.06,15.13,25600.0,9.0617,9.0918,9.0497,9.0918,25600.0
2007-11-19 12:05:00,15.12,15.13,15.1,15.13,16400.0,9.0858,9.0918,9.0738,9.0918,16400.0
2007-11-19 12:10:00,15.13,15.19,15.12,15.15,76600.0,9.0918,9.1278,9.0858,9.1038,76600.0
2007-11-19 12:15:00,15.15,15.21,15.15,15.19,30800.0,9.1038,9.1399,9.1038,9.1278,30800.0
2007-11-19 12:20:00,15.18,15.22,15.18,15.22,24000.0,9.1218,9.1459,9.1218,9.1459,24000.0
2007-11-19 12:25:00,15.22,15.22,15.18,15.19,29800.0,9.1459,9.1459,9.1218,9.1278,29800.0
2007-11-19 12:30:00,15.19,15.21,15.19,15.2,23000.0,9.1278,9.1399,9.1278,9.1338,23000.0
2007-11-19 12:35:00,15.2,15.22,15.2,15.21,12600.0,9.1338,9.1459,9.1338,9.1399,12600.0
2007-11-19 12:40:00,15.22,15.25,15.22,15.24,21800.0,9.1459,9.1639,9.1459,9.1579,21800.0
2007-11-19 12:45:00,15.24,15.26,15.22,15.24,20800.0,9.1579,9.1699,9.1459,9.1579,20800.0
2007-11-19 12:50:00,15.24,15.24,15.21,15.21,13000.0,9.1579,9.1579,9.1399,9.1399,13000.0
2007-11-19 12:55:00,15.21,15.24,15.19,15.24,30200.0,9.1399,9.1579,9.1278,9.1579,30200.0
2007-11-19 13:00:00,15.24,15.26,15.22,15.24,37400.0,9.1579,9.1699,9.1459,9.1579,37400.0
2007-11-19 13:05:00,15.24,15.28,15.24,15.24,56400.0,9.1579,9.1819,9.1579,9.1579,56400.0
2007-11-19 13:10:00,15.24,15.24,15.19,15.2,13600.0,9.1579,9.1579,9.1278,9.1338,13600.0
2007-11-19 13:15:00,15.2,15.22,15.19,15.21,11400.0,9.1338,9.1459,9.1278,9.1399,11400.0
2007-11-19 13:20:00,15.2,15.21,15.2,15.2,6600.0,9.1338,9.1399,9.1338,9.1338,6600.0
2007-11-19 13:25:00,15.21,15.25,15.21,15.24,7600.0,9.1399,9.1639,9.1399,9.1579,7600.0
2007-11-19 13:30:00,15.24,15.27,15.24,15.27,22600.0,9.1579,9.1759,9.1579,9.1759,22600.0
2007-11-19 13:35:00,15.27,15.28,15.24,15.27,16600.0,9.1759,9.1819,9.1579,9.1759,16600.0
2007-11-19 13:40:00,15.27,15.27,15.24,15.24,43400.0,9.1759,9.1759,9.1579,9.1579,43400.0
2007-11-19 13:45:00,15.24,15.3,15.24,15.28,18000.0,9.1579,9.1939,9.1579,9.1819,18000.0
2007-11-19 13:50:00,15.27,15.29,15.24,15.24,7400.0,9.1759,9.1879,9.1579,9.1579,7400.0
2007-11-19 13:55:00,15.23,15.23,15.19,15.2,10800.0,9.1519,9.1519,9.1278,9.1338,10800.0
2007-11-19 14:00:00,15.2,15.22,15.17,15.22,23600.0,9.1338,9.1459,9.1158,9.1459,23600.0
2007-11-19 14:05:00,15.22,15.26,15.21,15.24,8400.0,9.1459,9.1699,9.1399,9.1579,8400.0
2007-11-19 14:10:00,15.26,15.27,15.24,15.26,14000.0,9.1699,9.1759,9.1579,9.1699,14000.0
2007-11-19 14:15:00,15.24,15.29,15.24,15.29,25600.0,9.1579,9.1879,9.1579,9.1879,25600.0
2007-11-19 14:20:00,15.29,15.31,15.28,15.31,26800.0,9.1879,9.1999,9.1819,9.1999,26800.0
2007-11-19 14:25:00,15.31,15.35,15.3,15.31,50200.0,9.1999,9.224,9.1939,9.1999,50200.0
2007-11-19 14:30:00,15.31,15.33,15.29,15.3,47800.0,9.1999,9.212,9.1879,9.1939,47800.0
2007-11-19 14:35:00,15.3,15.31,15.3,15.31,19600.0,9.1939,9.1999,9.1939,9.1999,19600.0
2007-11-19 14:40:00,15.31,15.36,15.31,15.34,51800.0,9.1999,9.23,9.1999,9.218,51800.0
2007-11-19 14:45:00,15.34,15.34,15.31,15.31,17800.0,9.218,9.218,9.1999,9.1999,17800.0
2007-11-19 14:50:00,15.32,15.33,15.29,15.29,18200.0,9.206,9.212,9.1879,9.1879,18200.0
2007-11-19 14:55:00,15.28,15.28,15.24,15.26,13400.0,9.1819,9.1819,9.1579,9.1699,13400.0
2007-11-19 15:00:00,15.26,15.26,15.21,15.22,31200.0,9.1699,9.1699,9.1399,9.1459,31200.0
2007-11-19 15:05:00,15.23,15.25,15.22,15.23,18600.0,9.1519,9.1639,9.1459,9.1519,18600.0
2007-11-19 15:10:00,15.22,15.24,15.19,15.19,13400.0,9.1459,9.1579,9.1278,9.1278,13400.0
2007-11-19 15:15:00,15.2,15.23,15.2,15.21,15800.0,9.1338,9.1519,9.1338,9.1399,15800.0
2007-11-19 15:20:00,15.21,15.27,15.2,15.24,26400.0,9.1399,9.1759,9.1338,9.1579,26400.0
2007-11-19 15:25:00,15.24,15.27,15.22,15.25,15400.0,9.1579,9.1759,9.1459,9.1639,15400.0
2007-11-19 15:30:00,15.24,15.26,15.2,15.21,31200.0,9.1579,9.1699,9.1338,9.1399,31200.0
2007-11-19 15:35:00,15.21,15.23,15.2,15.2,35400.0,9.1399,9.1519,9.1338,9.1338,35400.0
2007-11-19 15:40:00,15.2,15.2,15.13,15.15,50800.0,9.1338,9.1338,9.0918,9.1038,50800.0
2007-11-19 15:45:00,15.15,15.17,15.13,15.14,45400.0,9.1038,9.1158,9.0918,9.0978,45400.0
2007-11-19 15:50:00,15.14,15.18,15.11,15.13,96200.0,9.0978,9.1218,9.0798,9.0918,96200.0
2007-11-19 15:55:00,15.13,15.18,15.13,15.13,118400.0,9.0918,9.1218,9.0918,9.0918,118400.0
2007-11-20 09:30:00,15.11,15.22,15.09,15.15,56800.0,9.0798,9.1459,9.0677,9.1038,56800.0
2007-11-20 09:35:00,15.15,15.16,15.08,15.09,41800.0,9.1038,9.1098,9.0617,9.0677,41800.0
2007-11-20 09:40:00,15.1,15.12,15.06,15.06,35800.0,9.0738,9.0858,9.0497,9.0497,35800.0
2007-11-20 09:45:00,15.06,15.08,15.06,15.08,27400.0,9.0497,9.0617,9.0497,9.0617,27400.0
2007-11-20 09:50:00,15.08,15.13,15.06,15.1,44600.0,9.0617,9.0918,9.0497,9.0738,44600.0
2007-11-20 09:55:00,15.11,15.12,15.07,15.08,24000.0,9.0798,9.0858,9.0557,9.0617,24000.0
2007-11-20 10:00:00,15.07,15.09,15.05,15.09,22600.0,9.0557,9.0677,9.0437,9.0677,22600.0
2007-11-20 10:05:00,15.09,15.12,15.08,15.11,19800.0,9.0677,9.0858,9.0617,9.0798,19800.0
2007-11-20 10:10:00,15.1,15.1,15.06,15.06,22200.0,9.0738,9.0738,9.0497,9.0497,22200.0
2007-11-20 10:15:00,15.06,15.07,15.06,15.07,9800.0,9.0497,9.0557,9.0497,9.0557,9800.0
2007-11-20 10:20:00,15.08,15.09,15.03,15.04,42600.0,9.0617,9.0677,9.0317,9.0377,42600.0
2007-11-20 10:25:00,15.03,15.05,15.01,15.04,32600.0,9.0317,9.0437,9.0197,9.0377,32600.0
2007-11-20 10:30:00,15.05,15.08,15.03,15.08,38400.0,9.0437,9.0617,9.0317,9.0617,38400.0
2007-11-20 10:35:00,15.08,15.1,15.06,15.1,77800.0,9.0617,9.0738,9.0497,9.0738,77800.0
2007-11-20 10:40:00,15.1,15.14,15.09,15.14,34200.0,9.0738,9.0978,9.0677,9.0978,34200.0
2007-11-20 10:45:00,15.13,15.15,15.11,15.12,56800.0,9.0918,9.1038,9.0798,9.0858,56800.0
2007-11-20 10:50:00,15.12,15.12,15.08,15.08,41000.0,9.0858,9.0858,9.0617,9.0617,41000.0
2007-11-20 10:55:00,15.08,15.09,15.06,15.07,14800.0,9.0617,9.0677,9.0497,9.0557,14800.0
2007-11-20 11:00:00,15.07,15.1,15.06,15.1,29800.0,9.0557,9.0738,9.0497,9.0738,29800.0
2007-11-20 11:05:00,15.1,15.11,15.05,15.06,65400.0,9.0738,9.0798,9.0437,9.0497,65400.0
2007-11-20 11:10:00,15.06,15.06,14.98,14.98,80400.0,9.0497,9.0497,9.0016,9.0016,80400.0
2007-11-20 11:15:00,14.98,15.02,14.95,15.01,76400.0,9.0016,9.0257,8.9836,9.0197,76400.0
2007-11-20 11:20:00,15.01,15.03,14.98,15.0,38800.0,9.0197,9.0317,9.0016,9.0137,38800.0
2007-11-20 11:25:00,15.01,15.02,14.99,14.99,28600.0,9.0197,9.0257,9.0077,9.0077,28600.0
2007-11-20 11:30:00,14.99,14.99,14.96,14.97,39200.0,9.0077,9.0077,8.9896,8.9956,39200.0
2007-11-20 11:35:00,14.96,14.96,14.94,14.95,26800.0,8.9896,8.9896,8.9776,8.9836,26800.0
2007-11-20 11:40:00,14.95,14.95,14.91,14.92,34600.0,8.9836,8.9836,8.9596,8.9656,34600.0
2007-11-20 11:45:00,14.92,14.93,14.91,14.92,40800.0,8.9656,8.9716,8.9596,8.9656,40800.0
2007-11-20 11:50:00,14.93,14.95,14.91,14.94,20400.0,8.9716,8.9836,8.9596,8.9776,20400.0
2007-11-20 11:55:00,14.94,14.94,14.9,14.9,14800.0,8.9776,8.9776,8.9536,8.9536,14800.0
2007-11-20 12:00:00,14.92,14.92,14.88,14.88,24200.0,8.9656,8.9656,8.9416,8.9416,24200.0
2007-11-20 12:05:00,14.88,14.88,14.86,14.86,27400.0,8.9416,8.9416,8.9295,8.9295,27400.0
2007-11-20 12:10:00,14.86,14.86,14.82,14.84,59000.0,8.9295,8.9295,8.9055,8.9175,59000.0
2007-11-20 12:15:00,14.84,14.85,14.84,14.84,24000.0,8.9175,8.9235,8.9175,8.9175,24000.0
2007-11-20 12:20:00,14.85,14.86,14.84,14.85,48200.0,8.9235,8.9295,8.9175,8.9235,48200.0
2007-11-20 12:25:00,14.85,14.85,14.81,14.81,58200.0,8.9235,8.9235,8.8995,8.8995,58200.0
2007-11-20 12:30:00,14.81,14.81,14.76,14.77,96400.0,8.8995,8.8995,8.8694,8.8755,96400.0
2007-11-20 12:35:00,14.77,14.78,14.75,14.77,55800.0,8.8755,8.8815,8.8634,8.8755,55800.0
2007-11-20 12:40:00,14.77,14.77,14.71,14.71,64400.0,8.8755,8.8755,8.8394,8.8394,64400.0
2007-11-20 12:45:00,14.71,14.72,14.71,14.72,53200.0,8.8394,8.8454,8.8394,8.8454,53200.0
2007-11-20 12:50:00,14.72,14.74,14.71,14.74,45800.0,8.8454,8.8574,8.8394,8.8574,45800.0
2007-11-20 12:55:00,14.74,14.74,14.72,14.72,25600.0,8.8574,8.8574,8.8454,8.8454,25600.0
2007-11-20 13:00:00,14.72,14.73,14.66,14.67,84200.0,8.8454,8.8514,8.8094,8.8154,84200.0
2007-11-20 13:05:00,14.67,14.68,14.63,14.63,102200.0,8.8154,8.8214,8.7913,8.7913,102200.0
2007-11-20 13:10:00,14.63,14.63,14.59,14.61,76400.0,8.7913,8.7913,8.7673,8.7793,76400.0
2007-11-20 13:15:00,14.61,14.67,14.61,14.65,54400.0,8.7793,8.8154,8.7793,8.8033,54400.0
2007-11-20 13:20:00,14.65,14.65,14.63,14.64,74400.0,8.8033,8.8033,8.7913,8.7973,74400.0
2007-11-20 13:25:00,14.64,14.65,14.58,14.6,74000.0,8.7973,8.8033,8.7613,8.7733,74000.0
2007-11-20 13:30:00,14.6,14.67,14.59,14.65,60800.0,8.7733,8.8154,8.7673,8.8033,60800.0
2007-11-20 13:35:00,14.65,14.74,14.65,14.72,38600.0,8.8033,8.8574,8.8033,8.8454,38600.0
2007-11-20 13:40:00,14.72,14.73,14.71,14.71,46400.0,8.8454,8.8514,8.8394,8.8394,46400.0
2007-11-20 13:45:00,14.71,14.75,14.71,14.74,40400.0,8.8394,8.8634,8.8394,8.8574,40400.0
2007-11-20 13:50:00,14.74,14.76,14.72,14.76,50400.0,8.8574,8.8694,8.8454,8.8694,50400.0
2007-11-20 13:55:00,14.76,14.8,14.76,14.78,36000.0,8.8694,8.8935,8.8694,8.8815,36000.0
2007-11-20 14:00:00,14.78,14.83,14.72,14.78,124800.0,8.8815,8.9115,8.8454,8.8815,124800.0
2007-11-20 14:05:00,14.78,14.78,14.67,14.7,95000.0,8.8815,8.8815,8.8154,8.8334,95000.0
2007-11-20 14:10:00,14.7,14.76,14.69,14.72,68600.0,8.8334,8.8694,8.8274,8.8454,68600.0
2007-11-20 14:15:00,14.72,14.76,14.71,14.72,47200.0,8.8454,8.8694,8.8394,8.8454,47200.0
2007-11-20 14:20:00,14.73,14.74,14.65,14.66,48600.0,8.8514,8.8574,8.8033,8.8094,48600.0
2007-11-20 14:25:00,14.67,14.67,14.51,14.53,83800.0,8.8154,8.8154,8.7192,8.7312,83800.0
2007-11-20 14:30:00,14.53,14.55,14.47,14.49,120400.0,8.7312,8.7433,8.6952,8.7072,120400.0
2007-11-20 14:35:00,14.49,14.54,14.46,14.54,120200.0,8.7072,8.7372,8.6892,8.7372,120200.0
2007-11-20 14:40:00,14.54,14.56,14.5,14.54,60200.0,8.7372,8.7493,8.7132,8.7372,60200.0
2007-11-20 14:45:00,14.54,14.58,14.54,14.58,54200.0,8.7372,8.7613,8.7372,8.7613,54200.0
2007-11-20 14:50:00,14.58,14.58,14.52,14.54,61000.0,8.7613,8.7613,8.7252,8.7372,61000.0
2007-11-20 14:55:00,14.54,14.54,14.51,14.52,50800.0,8.7372,8.7372,8.7192,8.7252,50800.0
2007-11-20 15:00:00,14.52,14.53,14.49,14.51,57800.0,8.7252,8.7312,8.7072,8.7192,57800.0
2007-11-20 15:05:00,14.51,14.51,14.47,14.47,49400.0,8.7192,8.7192,8.6952,8.6952,49400.0
2007-11-20 15:10:00,14.47,14.53,14.47,14.53,73200.0,8.6952,8.7312,8.6952,8.7312,73200.0
2007-11-20 15:15:00,14.52,14.55,14.49,14.49,110600.0,8.7252,8.7433,8.7072,8.7072,110600.0
2007-11-20 15:20:00,14.49,14.49,14.47,14.49,78600.0,8.7072,8.7072,8.6952,8.7072,78600.0
2007-11-20 15:25:00,14.49,14.56,14.48,14.55,106200.0,8.7072,8.7493,8.7012,8.7433,106200.0
2007-11-20 15:30:00,14.55,14.64,14.55,14.62,174800.0,8.7433,8.7973,8.7433,8.7853,174800.0
2007-11-20 15:35:00,14.62,14.69,14.62,14.67,181800.0,8.7853,8.8274,8.7853,8.8154,181800.0
2007-11-20 15:40:00,14.67,14.68,14.63,14.65,291000.0,8.8154,8.8214,8.7913,8.8033,291000.0
2007-11-20 15:45:00,14.65,14.66,14.63,14.63,134000.0,8.8033,8.8094,8.7913,8.7913,134000.0
2007-11-20 15:50:00,14.63,14.66,14.58,14.59,159400.0,8.7913,8.8094,8.7613,8.7673,159400.0
2007-11-20 15:55:00,14.59,14.65,14.59,14.63,197000.0,8.7673,8.8033,8.7673,8.7913,197000.0
2007-11-21 09:30:00,14.61,14.61,14.47,14.58,79800.0,8.7793,8.7793,8.6952,8.7613,79800.0
2007-11-21 09:35:00,14.56,14.6,14.52,14.52,24200.0,8.7493,8.7733,8.7252,8.7252,24200.0
2007-11-21 09:40:00,14.51,14.54,14.45,14.45,65800.0,8.7192,8.7372,8.6832,8.6832,65800.0
2007-11-21 09:45:00,14.46,14.51,14.45,14.46,65400.0,8.6892,8.7192,8.6832,8.6892,65400.0
2007-11-21 09:50:00,14.45,14.45,14.38,14.41,91200.0,8.6832,8.6832,8.6411,8.6591,91200.0
2007-11-21 09:55:00,14.41,14.47,14.39,14.45,103000.0,8.6591,8.6952,8.6471,8.6832,103000.0
2007-11-21 10:00:00,14.45,14.48,14.38,14.4,118800.0,8.6832,8.7012,8.6411,8.6531,118800.0
2007-11-21 10:05:00,14.4,14.42,14.36,14.37,25800.0,8.6531,8.6651,8.6291,8.6351,25800.0
2007-11-21 10:10:00,14.36,14.4,14.32,14.38,69800.0,8.6291,8.6531,8.605,8.6411,69800.0
2007-11-21 10:15:00,14.38,14.38,14.33,14.36,62200.0,8.6411,8.6411,8.6111,8.6291,62200.0
2007-11-21 10:20:00,14.36,14.38,14.33,14.35,13600.0,8.6291,8.6411,8.6111,8.6231,13600.0
2007-11-21 10:25:00,14.35,14.36,14.31,14.32,63200.0,8.6231,8.6291,8.599,8.605,63200.0
2007-11-21 10:30:00,14.33,14.33,14.21,14.21,148800.0,8.6111,8.6111,8.5389,8.5389,148800.0
2007-11-21 10:35:00,14.21,14.22,14.15,14.18,161400.0,8.5389,8.545,8.5029,8.5209,161400.0
2007-11-21 10:40:00,14.18,14.19,14.15,14.18,58200.0,8.5209,8.5269,8.5029,8.5209,58200.0
2007-11-21 10:45:00,14.18,14.19,14.15,14.17,72600.0,8.5209,8.5269,8.5029,8.5149,72600.0
2007-11-21 10:50:00,14.17,14.21,14.15,14.2,140800.0,8.5149,8.5389,8.5029,8.5329,140800.0
2007-11-21 10:55:00,14.2,14.22,14.2,14.21,111600.0,8.5329,8.545,8.5329,8.5389,111600.0
2007-11-21 11:00:00,14.2,14.21,14.17,14.19,66800.0,8.5329,8.5389,8.5149,8.5269,66800.0
2007-11-21 11:05:00,14.19,14.22,14.16,14.21,40400.0,8.5269,8.545,8.5089,8.5389,40400.0
2007-11-21 11:10:00,14.22,14.23,14.18,14.22,63200.0,8.545,8.551,8.5209,8.545,63200.0
2007-11-21 11:15:00,14.22,14.25,14.2,14.21,85200.0,8.545,8.563,8.5329,8.5389,85200.0
2007-11-21 11:20:00,14.2,14.2,14.15,14.17,74200.0,8.5329,8.5329,8.5029,8.5149,74200.0
2007-11-21 11:25:00,14.17,14.21,14.15,14.19,103200.0,8.5149,8.5389,8.5029,8.5269,103200.0
2007-11-21 11:30:00,14.19,14.21,14.16,14.17,66800.0,8.5269,8.5389,8.5089,8.5149,66800.0
2007-11-21 11:35:00,14.17,14.21,14.15,14.17,100000.0,8.5149,8.5389,8.5029,8.5149,100000.0
2007-11-21 11:40:00,14.17,14.18,14.17,14.18,42000.0,8.5149,8.5209,8.5149,8.5209,42000.0
2007-11-21 11:45:00,14.18,14.21,14.17,14.19,138800.0,8.5209,8.5389,8.5149,8.5269,138800.0
2007-11-21 11:50:00,14.19,14.22,14.17,14.22,89200.0,8.5269,8.545,8.5149,8.545,89200.0
2007-11-21 11:55:00,14.22,14.23,14.13,14.15,165800.0,8.545,8.551,8.4909,8.5029,165800.0
2007-11-21 12:00:00,14.15,14.21,14.15,14.17,113000.0,8.5029,8.5389,8.5029,8.5149,113000.0
2007-11-21 12:05:00,14.16,14.19,14.11,14.13,107400.0,8.5089,8.5269,8.4788,8.4909,107400.0
2007-11-21 12:10:00,14.13,14.15,14.1,14.14,94400.0,8.4909,8.5029,8.4728,8.4969,94400.0
2007-11-21 12:15:00,14.13,14.2,14.11,14.18,98200.0,8.4909,8.5329,8.4788,8.5209,98200.0
2007-11-21 12:20:00,14.18,14.18,14.15,14.15,56000.0,8.5209,8.5209,8.5029,8.5029,56000.0
2007-11-21 12:25:00,14.15,14.2,14.15,14.2,28000.0,8.5029,8.5329,8.5029,8.5329,28000.0
2007-11-21 12:30:00,14.2,14.24,14.19,14.2,79600.0,8.5329,8.557,8.5269,8.5329,79600.0
2007-11-21 12:35:00,14.2,14.25,14.19,14.21,135200.0,8.5329,8.563,8.5269,8.5389,135200.0
2007-11-21 12:40:00,14.21,14.27,14.21,14.26,47800.0,8.5389,8.575,8.5389,8.569,47800.0
2007-11-21 12:45:00,14.26,14.27,14.24,14.27,24600.0,8.569,8.575,8.557,8.575,24600.0
2007-11-21 12:50:00,14.27,14.27,14.19,14.22,64200.0,8.575,8.575,8.5269,8.545,64200.0
2007-11-21 12:55:00,14.22,14.28,14.22,14.26,102600.0,8.545,8.581,8.545,8.569,102600.0
2007-11-21 13:00:00,14.27,14.28,14.24,14.27,89200.0,8.575,8.581,8.557,8.575,89200.0
2007-11-21 13:05:00,14.27,14.28,14.26,14.26,63600.0,8.575,8.581,8.569,8.569,63600.0
2007-11-21 13:10:00,14.26,14.27,14.21,14.22,95000.0,8.569,8.575,8.5389,8.545,95000.0
2007-11-21 13:15:00,14.21,14.21,14.17,14.2,78000.0,8.5389,8.5389,8.5149,8.5329,78000.0
2007-11-21 13:20:00,14.2,14.22,14.2,14.22,55800.0,8.5329,8.545,8.5329,8.545,55800.0
2007-11-21 13:25:00,14.21,14.21,14.15,14.17,49600.0,8.5389,8.5389,8.5029,8.5149,49600.0
2007-11-21 13:30:00,14.18,14.19,14.15,14.18,240400.0,8.5209,8.5269,8.5029,8.5209,240400.0
2007-11-21 13:35:00,14.18,14.2,14.18,14.19,57400.0,8.5209,8.5329,8.5209,8.5269,57400.0
2007-11-21 13:40:00,14.19,14.2,14.15,14.2,48200.0,8.5269,8.5329,8.5029,8.5329,48200.0
2007-11-21 13:45:00,14.2,14.23,14.19,14.22,37400.0,8.5329,8.551,8.5269,8.545,37400.0
2007-11-21 13:50:00,14.23,14.26,14.2,14.21,64000.0,8.551,8.569,8.5329,8.5389,64000.0
2007-11-21 13:55:00,14.21,14.24,14.21,14.22,58200.0,8.5389,8.557,8.5389,8.545,58200.0
2007-11-21 14:00:00,14.22,14.24,14.2,14.24,164000.0,8.545,8.557,8.5329,8.557,164000.0
2007-11-21 14:05:00,14.24,14.24,14.22,14.24,62600.0,8.557,8.557,8.545,8.557,62600.0
2007-11-21 14:10:00,14.24,14.27,14.22,14.25,52600.0,8.557,8.575,8.545,8.563,52600.0
2007-11-21 14:15:00,14.26,14.27,14.24,14.24,29800.0,8.569,8.575,8.557,8.557,29800.0
2007-11-21 14:20:00,14.24,14.26,14.24,14.24,35400.0,8.557,8.569,8.557,8.557,35400.0
2007-11-21 14:25:00,14.24,14.28,14.24,14.27,59800.0,8.557,8.581,8.557,8.575,59800.0
2007-11-21 14:30:00,14.27,14.28,14.26,14.28,88600.0,8.575,8.581,8.569,8.581,88600.0
2007-11-21 14:35:00,14.28,14.3,14.24,14.25,203400.0,8.581,8.593,8.557,8.563,203400.0
2007-11-21 14:40:00,14.25,14.26,14.22,14.25,90800.0,8.563,8.569,8.545,8.563,90800.0
2007-11-21 14:45:00,14.25,14.28,14.22,14.27,57800.0,8.563,8.581,8.545,8.575,57800.0
2007-11-21 14:50:00,14.27,14.34,14.27,14.33,69200.0,8.575,8.6171,8.575,8.6111,69200.0
2007-11-21 14:55:00,14.33,14.34,14.31,14.34,59600.0,8.6111,8.6171,8.599,8.6171,59600.0
2007-11-21 15:00:00,14.34,14.35,14.34,14.34,92600.0,8.6171,8.6231,8.6171,8.6171,92600.0
2007-11-21 15:05:00,14.34,14.34,14.28,14.28,82000.0,8.6171,8.6171,8.581,8.581,82000.0
2007-11-21 15:10:00,14.29,14.29,14.2,14.22,94800.0,8.587,8.587,8.5329,8.545,94800.0
2007-11-21 15:15:00,14.23,14.24,14.16,14.17,129200.0,8.551,8.557,8.5089,8.5149,129200.0
2007-11-21 15:20:00,14.18,14.23,14.17,14.22,114400.0,8.5209,8.551,8.5149,8.545,114400.0
2007-11-21 15:25:00,14.23,14.25,14.15,14.16,115400.0,8.551,8.563,8.5029,8.5089,115400.0
2007-11-21 15:30:00,14.17,14.2,14.16,14.19,98800.0,8.5149,8.5329,8.5089,8.5269,98800.0
2007-11-21 15:35:00,14.2,14.21,14.14,14.17,103000.0,8.5329,8.5389,8.4969,8.5149,103000.0
2007-11-21 15:40:00,14.17,14.17,14.11,14.13,150000.0,8.5149,8.5149,8.4788,8.4909,150000.0
2007-11-21 15:45:00,14.13,14.15,14.13,14.13,94000.0,8.4909,8.5029,8.4909,8.4909,94000.0
2007-11-21 15:50:00,14.13,14.15,14.13,14.13,179000.0,8.4909,8.5029,8.4909,8.4909,179000.0
2007-11-21 15:55:00,14.13,14.13,14.04,14.05,376400.0,8.4909,8.4909,8.4368,8.4428,376400.0
2007-11-23 09:30:00,14.21,14.24,14.1,14.13,84400.0,8.5389,8.557,8.4728,8.4909,84400.0
2007-11-23 09:35:00,14.15,14.18,14.12,14.18,45800.0,8.5029,8.5209,8.4849,8.5209,45800.0
2007-11-23 09:40:00,14.18,14.21,14.11,14.13,80400.0,8.5209,8.5389,8.4788,8.4909,80400.0
2007-11-23 09:45:00,14.13,14.15,14.1,14.13,29400.0,8.4909,8.5029,8.4728,8.4909,29400.0
2007-11-23 09:50:00,14.13,14.14,14.1,14.12,33000.0,8.4909,8.4969,8.4728,8.4849,33000.0
2007-11-23 09:55:00,14.11,14.17,14.1,14.15,38200.0,8.4788,8.5149,8.4728,8.5029,38200.0
2007-11-23 10:00:00,14.15,14.16,14.12,14.12,34000.0,8.5029,8.5089,8.4849,8.4849,34000.0
2007-11-23 10:05:00,14.12,14.18,14.12,14.17,19600.0,8.4849,8.5209,8.4849,8.5149,19600.0
2007-11-23 10:10:00,14.17,14.18,14.16,14.17,33400.0,8.5149,8.5209,8.5089,8.5149,33400.0
2007-11-23 10:15:00,14.17,14.21,14.17,14.2,41800.0,8.5149,8.5389,8.5149,8.5329,41800.0
2007-11-23 10:20:00,14.21,14.22,14.21,14.21,27800.0,8.5389,8.545,8.5389,8.5389,27800.0
2007-11-23 10:25:00,14.21,14.21,14.19,14.19,15400.0,8.5389,8.5389,8.5269,8.5269,15400.0
2007-11-23 10:30:00,14.19,14.2,14.18,14.19,23200.0,8.5269,8.5329,8.5209,8.5269,23200.0
2007-11-23 10:35:00,14.18,14.22,14.18,14.2,30600.0,8.5209,8.545,8.5209,8.5329,30600.0
2007-11-23 10:40:00,14.2,14.21,14.19,14.2,20400.0,8.5329,8.5389,8.5269,8.5329,20400.0
2007-11-23 10:45:00,14.19,14.2,14.19,14.2,17400.0,8.5269,8.5329,8.5269,8.5329,17400.0
2007-11-23 10:50:00,14.2,14.2,14.2,14.2,24400.0,8.5329,8.5329,8.5329,8.5329,24400.0
2007-11-23 10:55:00,14.2,14.2,14.2,14.2,17600.0,8.5329,8.5329,8.5329,8.5329,17600.0
2007-11-23 11:00:00,14.2,14.2,14.18,14.19,34800.0,8.5329,8.5329,8.5209,8.5269,34800.0
2007-11-23 11:05:00,14.19,14.19,14.18,14.19,17400.0,8.5269,8.5269,8.5209,8.5269,17400.0
2007-11-23 11:10:00,14.19,14.19,14.17,14.18,46600.0,8.5269,8.5269,8.5149,8.5209,46600.0
2007-11-23 11:15:00,14.17,14.18,14.12,14.12,44800.0,8.5149,8.5209,8.4849,8.4849,44800.0
2007-11-23 11:20:00,14.13,14.13,14.12,14.13,23800.0,8.4909,8.4909,8.4849,8.4909,23800.0
2007-11-23 11:25:00,14.13,14.15,14.13,14.15,52600.0,8.4909,8.5029,8.4909,8.5029,52600.0
2007-11-23 11:30:00,14.15,14.19,14.15,14.17,35800.0,8.5029,8.5269,8.5029,8.5149,35800.0
2007-11-23 11:35:00,14.17,14.19,14.17,14.19,14400.0,8.5149,8.5269,8.5149,8.5269,14400.0
2007-11-23 11:40:00,14.19,14.21,14.18,14.2,38200.0,8.5269,8.5389,8.5209,8.5329,38200.0
2007-11-23 11:45:00,14.2,14.2,14.18,14.18,19800.0,8.5329,8.5329,8.5209,8.5209,19800.0
2007-11-23 11:50:00,14.18,14.18,14.18,14.18,17600.0,8.5209,8.5209,8.5209,8.5209,17600.0
2007-11-23 11:55:00,14.18,14.2,14.18,14.2,34000.0,8.5209,8.5329,8.5209,8.5329,34000.0
2007-11-23 12:00:00,14.19,14.2,14.19,14.19,27400.0,8.5269,8.5329,8.5269,8.5269,27400.0
2007-11-23 12:05:00,14.2,14.22,14.19,14.22,183800.0,8.5329,8.545,8.5269,8.545,183800.0
2007-11-23 12:10:00,14.22,14.26,14.22,14.25,52400.0,8.545,8.569,8.545,8.563,52400.0
2007-11-23 12:15:00,14.26,14.28,14.25,14.28,64200.0,8.569,8.581,8.563,8.581,64200.0
2007-11-23 12:20:00,14.28,14.28,14.27,14.28,58800.0,8.581,8.581,8.575,8.581,58800.0
2007-11-23 12:25:00,14.28,14.3,14.28,14.3,42000.0,8.581,8.593,8.581,8.593,42000.0
2007-11-23 12:30:00,14.29,14.34,14.29,14.34,71200.0,8.587,8.6171,8.587,8.6171,71200.0
2007-11-23 12:35:00,14.33,14.35,14.31,14.31,84800.0,8.6111,8.6231,8.599,8.599,84800.0
2007-11-23 12:40:00,14.31,14.34,14.31,14.33,48600.0,8.599,8.6171,8.599,8.6111,48600.0
2007-11-23 12:45:00,14.33,14.36,14.33,14.34,71000.0,8.6111,8.6291,8.6111,8.6171,71000.0
2007-11-23 12:50:00,14.33,14.34,14.23,14.24,65000.0,8.6111,8.6171,8.551,8.557,65000.0
2007-11-23 12:55:00,14.24,14.27,14.21,14.24,68600.0,8.557,8.575,8.5389,8.557,68600.0
2007-11-26 09:30:00,14.17,14.24,13.9,14.15,82600.0,8.5149,8.557,8.3527,8.5029,82600.0
2007-11-26 09:35:00,14.15,14.28,14.15,14.27,46800.0,8.5029,8.581,8.5029,8.575,46800.0
2007-11-26 09:40:00,14.25,14.31,14.25,14.27,70000.0,8.563,8.599,8.563,8.575,70000.0
2007-11-26 09:45:00,14.27,14.34,14.24,14.24,58000.0,8.575,8.6171,8.557,8.557,58000.0
2007-11-26 09:50:00,14.27,14.27,14.24,14.27,22400.0,8.575,8.575,8.557,8.575,22400.0
2007-11-26 09:55:00,14.27,14.33,14.27,14.31,35200.0,8.575,8.6111,8.575,8.599,35200.0
2007-11-26 10:00:00,14.33,14.34,14.28,14.33,38000.0,8.6111,8.6171,8.581,8.6111,38000.0
2007-11-26 10:05:00,14.34,14.34,14.24,14.25,24800.0,8.6171,8.6171,8.557,8.563,24800.0
2007-11-26 10:10:00,14.24,14.26,14.24,14.26,19800.0,8.557,8.569,8.557,8.569,19800.0
2007-11-26 10:15:00,14.26,14.26,14.2,14.2,32600.0,8.569,8.569,8.5329,8.5329,32600.0
2007-11-26 10:20:00,14.2,14.22,14.19,14.2,19400.0,8.5329,8.545,8.5269,8.5329,19400.0
2007-11-26 10:25:00,14.2,14.24,14.18,14.22,29800.0,8.5329,8.557,8.5209,8.545,29800.0
2007-11-26 10:30:00,14.2,14.24,14.2,14.24,28400.0,8.5329,8.557,8.5329,8.557,28400.0
2007-11-26 10:35:00,14.24,14.25,14.2,14.21,29200.0,8.557,8.563,8.5329,8.5389,29200.0
2007-11-26 10:40:00,14.2,14.2,14.13,14.13,54600.0,8.5329,8.5329,8.4909,8.4909,54600.0
2007-11-26 10:45:00,14.12,14.13,14.11,14.12,34800.0,8.4849,8.4909,8.4788,8.4849,34800.0
2007-11-26 10:50:00,14.13,14.13,14.1,14.1,49400.0,8.4909,8.4909,8.4728,8.4728,49400.0
2007-11-26 10:55:00,14.1,14.1,14.06,14.06,43000.0,8.4728,8.4728,8.4488,8.4488,43000.0
2007-11-26 11:00:00,14.06,14.11,14.06,14.11,27400.0,8.4488,8.4788,8.4488,8.4788,27400.0
2007-11-26 11:05:00,14.1,14.12,14.1,14.1,20600.0,8.4728,8.4849,8.4728,8.4728,20600.0
2007-11-26 11:10:00,14.1,14.11,14.03,14.03,32600.0,8.4728,8.4788,8.4308,8.4308,32600.0
2007-11-26 11:15:00,14.03,14.04,13.98,13.99,46600.0,8.4308,8.4368,8.4007,8.4067,46600.0
2007-11-26 11:20:00,13.99,14.02,13.98,14.02,39400.0,8.4067,8.4248,8.4007,8.4248,39400.0
2007-11-26 11:25:00,14.02,14.05,14.02,14.04,42000.0,8.4248,8.4428,8.4248,8.4368,42000.0
2007-11-26 11:30:00,14.04,14.05,14.02,14.03,18400.0,8.4368,8.4428,8.4248,8.4308,18400.0
2007-11-26 11:35:00,14.04,14.06,14.03,14.05,34400.0,8.4368,8.4488,8.4308,8.4428,34400.0
2007-11-26 11:40:00,14.05,14.06,14.02,14.03,22800.0,8.4428,8.4488,8.4248,8.4308,22800.0
2007-11-26 11:45:00,14.03,14.05,14.03,14.04,23200.0,8.4308,8.4428,8.4308,8.4368,23200.0
2007-11-26 11:50:00,14.05,14.05,14.04,14.04,24000.0,8.4428,8.4428,8.4368,8.4368,24000.0
2007-11-26 11:55:00,14.04,14.04,14.0,14.0,23400.0,8.4368,8.4368,8.4127,8.4127,23400.0
2007-11-26 12:00:00,14.01,14.04,14.0,14.03,47800.0,8.4188,8.4368,8.4127,8.4308,47800.0
2007-11-26 12:05:00,14.03,14.05,14.03,14.05,31800.0,8.4308,8.4428,8.4308,8.4428,31800.0
2007-11-26 12:10:00,14.06,14.08,14.06,14.06,21800.0,8.4488,8.4608,8.4488,8.4488,21800.0
2007-11-26 12:15:00,14.08,14.09,14.06,14.06,18400.0,8.4608,8.4668,8.4488,8.4488,18400.0
2007-11-26 12:20:00,14.06,14.09,14.06,14.08,21000.0,8.4488,8.4668,8.4488,8.4608,21000.0
2007-11-26 12:25:00,14.08,14.15,14.08,14.15,36400.0,8.4608,8.5029,8.4608,8.5029,36400.0
2007-11-26 12:30:00,14.15,14.15,14.13,14.13,35400.0,8.5029,8.5029,8.4909,8.4909,35400.0
2007-11-26 12:35:00,14.14,14.16,14.14,14.14,21000.0,8.4969,8.5089,8.4969,8.4969,21000.0
2007-11-26 12:40:00,14.14,14.14,14.13,14.13,37000.0,8.4969,8.4969,8.4909,8.4909,37000.0
2007-11-26 12:45:00,14.13,14.13,14.11,14.11,55800.0,8.4909,8.4909,8.4788,8.4788,55800.0
2007-11-26 12:50:00,14.1,14.11,14.08,14.08,22800.0,8.4728,8.4788,8.4608,8.4608,22800.0
2007-11-26 12:55:00,14.09,14.09,14.08,14.09,20800.0,8.4668,8.4668,8.4608,8.4668,20800.0
2007-11-26 13:00:00,14.09,14.09,14.08,14.09,30400.0,8.4668,8.4668,8.4608,8.4668,30400.0
2007-11-26 13:05:00,14.09,14.1,14.06,14.07,89400.0,8.4668,8.4728,8.4488,8.4548,89400.0
2007-11-26 13:10:00,14.07,14.07,14.04,14.04,115800.0,8.4548,8.4548,8.4368,8.4368,115800.0
2007-11-26 13:15:00,14.04,14.04,14.01,14.01,58800.0,8.4368,8.4368,8.4188,8.4188,58800.0
2007-11-26 13:20:00,14.01,14.02,13.98,13.99,96800.0,8.4188,8.4248,8.4007,8.4067,96800.0
2007-11-26 13:25:00,13.99,14.01,13.99,14.0,95400.0,8.4067,8.4188,8.4067,8.4127,95400.0
2007-11-26 13:30:00,14.0,14.02,14.0,14.01,61200.0,8.4127,8.4248,8.4127,8.4188,61200.0
2007-11-26 13:35:00,14.0,14.02,14.0,14.01,77000.0,8.4127,8.4248,8.4127,8.4188,77000.0
2007-11-26 13:40:00,14.01,14.01,14.0,14.0,44200.0,8.4188,8.4188,8.4127,8.4127,44200.0
2007-11-26 13:45:00,14.0,14.01,13.93,13.97,85800.0,8.4127,8.4188,8.3707,8.3947,85800.0
2007-11-26 13:50:00,13.97,13.97,13.92,13.92,73800.0,8.3947,8.3947,8.3647,8.3647,73800.0
2007-11-26 13:55:00,13.92,13.93,13.9,13.9,47200.0,8.3647,8.3707,8.3527,8.3527,47200.0
2007-11-26 14:00:00,13.91,13.91,13.9,13.9,70600.0,8.3587,8.3587,8.3527,8.3527,70600.0
2007-11-26 14:05:00,13.9,13.9,13.87,13.9,68400.0,8.3527,8.3527,8.3346,8.3527,68400.0
2007-11-26 14:10:00,13.9,13.9,13.86,13.86,66800.0,8.3527,8.3527,8.3286,8.3286,66800.0
2007-11-26 14:15:00,13.86,13.87,13.85,13.85,76400.0,8.3286,8.3346,8.3226,8.3226,76400.0
2007-11-26 14:20:00,13.85,13.87,13.85,13.86,97600.0,8.3226,8.3346,8.3226,8.3286,97600.0
2007-11-26 14:25:00,13.86,13.9,13.86,13.88,88000.0,8.3286,8.3527,8.3286,8.3406,88000.0
2007-11-26 14:30:00,13.88,13.92,13.88,13.91,86400.0,8.3406,8.3647,8.3406,8.3587,86400.0
2007-11-26 14:35:00,13.92,13.93,13.9,13.91,50200.0,8.3647,8.3707,8.3527,8.3587,50200.0
2007-11-26 14:40:00,13.91,13.93,13.87,13.88,58800.0,8.3587,8.3707,8.3346,8.3406,58800.0
2007-11-26 14:45:00,13.88,13.93,13.88,13.92,137400.0,8.3406,8.3707,8.3406,8.3647,137400.0
2007-11-26 14:50:00,13.92,13.96,13.92,13.93,152000.0,8.3647,8.3887,8.3647,8.3707,152000.0
2007-11-26 14:55:00,13.93,13.95,13.93,13.93,69200.0,8.3707,8.3827,8.3707,8.3707,69200.0
2007-11-26 15:00:00,13.93,13.94,13.9,13.9,111800.0,8.3707,8.3767,8.3527,8.3527,111800.0
2007-11-26 15:05:00,13.9,13.92,13.9,13.9,134800.0,8.3527,8.3647,8.3527,8.3527,134800.0
2007-11-26 15:10:00,13.9,13.92,13.9,13.91,184000.0,8.3527,8.3647,8.3527,8.3587,184000.0
2007-11-26 15:15:00,13.92,13.94,13.91,13.93,110600.0,8.3647,8.3767,8.3587,8.3707,110600.0
2007-11-26 15:20:00,13.93,13.93,13.92,13.93,196200.0,8.3707,8.3707,8.3647,8.3707,196200.0
2007-11-26 15:25:00,13.93,13.94,13.9,13.9,74200.0,8.3707,8.3767,8.3527,8.3527,74200.0
2007-11-26 15:30:00,13.9,13.93,13.9,13.91,136200.0,8.3527,8.3707,8.3527,8.3587,136200.0
2007-11-26 15:35:00,13.91,13.91,13.86,13.88,144200.0,8.3587,8.3587,8.3286,8.3406,144200.0
2007-11-26 15:40:00,13.88,13.88,13.85,13.86,114200.0,8.3406,8.3406,8.3226,8.3286,114200.0
2007-11-26 15:45:00,13.86,13.88,13.86,13.86,88600.0,8.3286,8.3406,8.3286,8.3286,88600.0
2007-11-26 15:50:00,13.86,13.86,13.8,13.81,141000.0,8.3286,8.3286,8.2926,8.2986,141000.0
2007-11-26 15:55:00,13.8,13.81,13.77,13.81,213600.0,8.2926,8.2986,8.2745,8.2986,213600.0
2007-11-27 09:30:00,13.92,13.92,13.78,13.81,93000.0,8.3647,8.3647,8.2805,8.2986,93000.0
2007-11-27 09:35:00,13.8,13.83,13.79,13.79,68000.0,8.2926,8.3106,8.2866,8.2866,68000.0
2007-11-27 09:40:00,13.79,13.8,13.75,13.78,44800.0,8.2866,8.2926,8.2625,8.2805,44800.0
2007-11-27 09:45:00,13.78,13.86,13.78,13.86,44800.0,8.2805,8.3286,8.2805,8.3286,44800.0
2007-11-27 09:50:00,13.86,13.89,13.84,13.88,59000.0,8.3286,8.3466,8.3166,8.3406,59000.0
2007-11-27 09:55:00,13.88,13.9,13.8,13.81,101600.0,8.3406,8.3527,8.2926,8.2986,101600.0
2007-11-27 10:00:00,13.81,13.87,13.78,13.81,60200.0,8.2986,8.3346,8.2805,8.2986,60200.0
2007-11-27 10:05:00,13.81,13.82,13.78,13.8,51000.0,8.2986,8.3046,8.2805,8.2926,51000.0
2007-11-27 10:10:00,13.8,13.81,13.79,13.8,33400.0,8.2926,8.2986,8.2866,8.2926,33400.0
2007-11-27 10:15:00,13.8,13.85,13.8,13.85,41800.0,8.2926,8.3226,8.2926,8.3226,41800.0
2007-11-27 10:20:00,13.85,13.88,13.83,13.88,43200.0,8.3226,8.3406,8.3106,8.3406,43200.0
2007-11-27 10:25:00,13.88,13.91,13.87,13.9,75400.0,8.3406,8.3587,8.3346,8.3527,75400.0
2007-11-27 10:30:00,13.9,13.93,13.9,13.9,54200.0,8.3527,8.3707,8.3527,8.3527,54200.0
2007-11-27 10:35:00,13.9,13.94,13.89,13.91,57600.0,8.3527,8.3767,8.3466,8.3587,57600.0
2007-11-27 10:40:00,13.92,13.95,13.92,13.93,44600.0,8.3647,8.3827,8.3647,8.3707,44600.0
2007-11-27 10:45:00,13.93,14.0,13.93,13.99,60800.0,8.3707,8.4127,8.3707,8.4067,60800.0
2007-11-27 10:50:00,13.99,14.0,13.95,13.95,37200.0,8.4067,8.4127,8.3827,8.3827,37200.0
2007-11-27 10:55:00,13.95,14.02,13.95,14.0,54600.0,8.3827,8.4248,8.3827,8.4127,54600.0
2007-11-27 11:00:00,14.01,14.02,13.97,13.99,72400.0,8.4188,8.4248,8.3947,8.4067,72400.0
2007-11-27 11:05:00,14.0,14.01,13.98,14.0,66400.0,8.4127,8.4188,8.4007,8.4127,66400.0
2007-11-27 11:10:00,14.01,14.02,14.0,14.0,40800.0,8.4188,8.4248,8.4127,8.4127,40800.0
2007-11-27 11:15:00,14.01,14.03,14.0,14.02,31800.0,8.4188,8.4308,8.4127,8.4248,31800.0
2007-11-27 11:20:00,14.03,14.03,13.99,14.02,38200.0,8.4308,8.4308,8.4067,8.4248,38200.0
2007-11-27 11:25:00,14.02,14.06,14.02,14.04,62200.0,8.4248,8.4488,8.4248,8.4368,62200.0
2007-11-27 11:30:00,14.04,14.06,14.03,14.05,39800.0,8.4368,8.4488,8.4308,8.4428,39800.0
2007-11-27 11:35:00,14.05,14.08,14.05,14.05,60400.0,8.4428,8.4608,8.4428,8.4428,60400.0
2007-11-27 11:40:00,14.05,14.06,14.02,14.03,47600.0,8.4428,8.4488,8.4248,8.4308,47600.0
2007-11-27 11:45:00,14.03,14.03,14.01,14.01,33400.0,8.4308,8.4308,8.4188,8.4188,33400.0
2007-11-27 11:50:00,14.02,14.02,14.01,14.02,23000.0,8.4248,8.4248,8.4188,8.4248,23000.0
2007-11-27 11:55:00,14.02,14.03,13.99,14.01,33800.0,8.4248,8.4308,8.4067,8.4188,33800.0
2007-11-27 12:00:00,14.01,14.04,14.01,14.03,23600.0,8.4188,8.4368,8.4188,8.4308,23600.0
2007-11-27 12:05:00,14.04,14.04,14.03,14.03,15200.0,8.4368,8.4368,8.4308,8.4308,15200.0
2007-11-27 12:10:00,14.03,14.03,14.0,14.0,25800.0,8.4308,8.4308,8.4127,8.4127,25800.0
2007-11-27 12:15:00,14.0,14.01,13.98,13.98,30400.0,8.4127,8.4188,8.4007,8.4007,30400.0
2007-11-27 12:20:00,13.97,13.99,13.97,13.97,31000.0,8.3947,8.4067,8.3947,8.3947,31000.0
2007-11-27 12:25:00,13.97,13.98,13.95,13.98,24400.0,8.3947,8.4007,8.3827,8.4007,24400.0
2007-11-27 12:30:00,13.99,14.03,13.99,14.01,55600.0,8.4067,8.4308,8.4067,8.4188,55600.0
2007-11-27 12:35:00,14.01,14.04,14.01,14.03,37400.0,8.4188,8.4368,8.4188,8.4308,37400.0
2007-11-27 12:40:00,14.03,14.05,14.03,14.03,19000.0,8.4308,8.4428,8.4308,8.4308,19000.0
2007-11-27 12:45:00,14.03,14.06,14.03,14.04,19800.0,8.4308,8.4488,8.4308,8.4368,19800.0
2007-11-27 12:50:00,14.03,14.05,14.02,14.05,30200.0,8.4308,8.4428,8.4248,8.4428,30200.0
2007-11-27 12:55:00,14.05,14.05,14.02,14.02,59800.0,8.4428,8.4428,8.4248,8.4248,59800.0
2007-11-27 13:00:00,14.03,14.04,14.01,14.03,36000.0,8.4308,8.4368,8.4188,8.4308,36000.0
2007-11-27 13:05:00,14.03,14.03,14.01,14.02,21200.0,8.4308,8.4308,8.4188,8.4248,21200.0
2007-11-27 13:10:00,14.02,14.03,13.99,14.0,26600.0,8.4248,8.4308,8.4067,8.4127,26600.0
2007-11-27 13:15:00,14.0,14.01,13.99,14.0,17800.0,8.4127,8.4188,8.4067,8.4127,17800.0
2007-11-27 13:20:00,13.99,14.0,13.99,13.99,20400.0,8.4067,8.4127,8.4067,8.4067,20400.0
2007-11-27 13:25:00,14.0,14.01,13.99,14.01,49000.0,8.4127,8.4188,8.4067,8.4188,49000.0
2007-11-27 13:30:00,14.02,14.04,13.99,14.04,37400.0,8.4248,8.4368,8.4067,8.4368,37400.0
2007-11-27 13:35:00,14.04,14.05,14.03,14.04,27000.0,8.4368,8.4428,8.4308,8.4368,27000.0
2007-11-27 13:40:00,14.04,14.05,14.02,14.04,97400.0,8.4368,8.4428,8.4248,8.4368,97400.0
2007-11-27 13:45:00,14.04,14.06,14.04,14.06,19800.0,8.4368,8.4488,8.4368,8.4488,19800.0
2007-11-27 13:50:00,14.06,14.06,13.99,13.99,29400.0,8.4488,8.4488,8.4067,8.4067,29400.0
2007-11-27 13:55:00,13.99,14.01,13.97,13.97,190200.0,8.4067,8.4188,8.3947,8.3947,190200.0
2007-11-27 14:00:00,13.97,13.97,13.9,13.9,110200.0,8.3947,8.3947,8.3527,8.3527,110200.0
2007-11-27 14:05:00,13.9,13.93,13.9,13.92,42600.0,8.3527,8.3707,8.3527,8.3647,42600.0
2007-11-27 14:10:00,13.92,13.93,13.92,13.93,36600.0,8.3647,8.3707,8.3647,8.3707,36600.0
2007-11-27 14:15:00,13.93,13.93,13.92,13.93,46400.0,8.3707,8.3707,8.3647,8.3707,46400.0
2007-11-27 14:20:00,13.93,13.93,13.9,13.91,56800.0,8.3707,8.3707,8.3527,8.3587,56800.0
2007-11-27 14:25:00,13.91,13.91,13.88,13.9,103000.0,8.3587,8.3587,8.3406,8.3527,103000.0
2007-11-27 14:30:00,13.89,13.9,13.87,13.87,78600.0,8.3466,8.3527,8.3346,8.3346,78600.0
2007-11-27 14:35:00,13.87,13.87,13.82,13.86,112600.0,8.3346,8.3346,8.3046,8.3286,112600.0
2007-11-27 14:40:00,13.87,13.88,13.83,13.85,47800.0,8.3346,8.3406,8.3106,8.3226,47800.0
2007-11-27 14:45:00,13.85,13.89,13.84,13.88,47800.0,8.3226,8.3466,8.3166,8.3406,47800.0
2007-11-27 14:50:00,13.88,13.9,13.87,13.88,60400.0,8.3406,8.3527,8.3346,8.3406,60400.0
2007-11-27 14:55:00,13.88,13.9,13.87,13.87,34600.0,8.3406,8.3527,8.3346,8.3346,34600.0
2007-11-27 15:00:00,13.88,13.89,13.84,13.84,47800.0,8.3406,8.3466,8.3166,8.3166,47800.0
2007-11-27 15:05:00,13.84,13.86,13.84,13.85,32800.0,8.3166,8.3286,8.3166,8.3226,32800.0
2007-11-27 15:10:00,13.85,13.91,13.85,13.88,88800.0,8.3226,8.3587,8.3226,8.3406,88800.0
2007-11-27 15:15:00,13.88,13.9,13.87,13.88,66800.0,8.3406,8.3527,8.3346,8.3406,66800.0
2007-11-27 15:20:00,13.88,13.9,13.88,13.88,52000.0,8.3406,8.3527,8.3406,8.3406,52000.0
2007-11-27 15:25:00,13.88,13.88,13.83,13.84,44800.0,8.3406,8.3406,8.3106,8.3166,44800.0
2007-11-27 15:30:00,13.83,13.88,13.83,13.88,147600.0,8.3106,8.3406,8.3106,8.3406,147600.0
2007-11-27 15:35:00,13.88,13.9,13.8,13.85,337400.0,8.3406,8.3527,8.2926,8.3226,337400.0
2007-11-27 15:40:00,13.85,13.86,13.85,13.85,149200.0,8.3226,8.3286,8.3226,8.3226,149200.0
2007-11-27 15:45:00,13.85,13.85,13.81,13.83,229600.0,8.3226,8.3226,8.2986,8.3106,229600.0
2007-11-27 15:50:00,13.82,13.9,13.82,13.9,172200.0,8.3046,8.3527,8.3046,8.3527,172200.0
2007-11-27 15:55:00,13.9,13.95,13.9,13.93,312200.0,8.3527,8.3827,8.3527,8.3707,312200.0
2007-11-28 09:30:00,14.02,14.09,13.94,13.97,91200.0,8.4248,8.4668,8.3767,8.3947,91200.0
2007-11-28 09:35:00,13.97,13.97,13.92,13.95,38400.0,8.3947,8.3947,8.3647,8.3827,38400.0
2007-11-28 09:40:00,13.95,13.95,13.88,13.9,45600.0,8.3827,8.3827,8.3406,8.3527,45600.0
2007-11-28 09:45:00,13.9,13.92,13.89,13.9,50000.0,8.3527,8.3647,8.3466,8.3527,50000.0
2007-11-28 09:50:00,13.9,13.93,13.9,13.91,38600.0,8.3527,8.3707,8.3527,8.3587,38600.0
2007-11-28 09:55:00,13.9,13.93,13.9,13.9,29800.0,8.3527,8.3707,8.3527,8.3527,29800.0
2007-11-28 10:00:00,13.9,13.93,13.89,13.92,51400.0,8.3527,8.3707,8.3466,8.3647,51400.0
2007-11-28 10:05:00,13.92,13.93,13.91,13.93,38400.0,8.3647,8.3707,8.3587,8.3707,38400.0
2007-11-28 10:10:00,13.93,13.95,13.93,13.94,48200.0,8.3707,8.3827,8.3707,8.3767,48200.0
2007-11-28 10:15:00,13.95,13.99,13.95,13.97,69600.0,8.3827,8.4067,8.3827,8.3947,69600.0
2007-11-28 10:20:00,13.97,13.99,13.96,13.99,94800.0,8.3947,8.4067,8.3887,8.4067,94800.0
2007-11-28 10:25:00,13.99,14.03,13.99,14.03,46400.0,8.4067,8.4308,8.4067,8.4308,46400.0
2007-11-28 10:30:00,14.03,14.04,14.02,14.04,75400.0,8.4308,8.4368,8.4248,8.4368,75400.0
2007-11-28 10:35:00,14.04,14.12,14.04,14.06,109600.0,8.4368,8.4849,8.4368,8.4488,109600.0
2007-11-28 10:40:00,14.06,14.15,14.06,14.15,138000.0,8.4488,8.5029,8.4488,8.5029,138000.0
2007-11-28 10:45:00,14.16,14.2,14.15,14.19,143600.0,8.5089,8.5329,8.5029,8.5269,143600.0
2007-11-28 10:50:00,14.18,14.21,14.16,14.2,67600.0,8.5209,8.5389,8.5089,8.5329,67600.0
2007-11-28 10:55:00,14.2,14.2,14.18,14.18,59600.0,8.5329,8.5329,8.5209,8.5209,59600.0
2007-11-28 11:00:00,14.18,14.2,14.17,14.2,63000.0,8.5209,8.5329,8.5149,8.5329,63000.0
2007-11-28 11:05:00,14.2,14.21,14.19,14.2,60000.0,8.5329,8.5389,8.5269,8.5329,60000.0
2007-11-28 11:10:00,14.2,14.22,14.19,14.2,114800.0,8.5329,8.545,8.5269,8.5329,114800.0
2007-11-28 11:15:00,14.2,14.21,14.18,14.2,103600.0,8.5329,8.5389,8.5209,8.5329,103600.0
2007-11-28 11:20:00,14.2,14.2,14.16,14.18,22800.0,8.5329,8.5329,8.5089,8.5209,22800.0
2007-11-28 11:25:00,14.19,14.19,14.18,14.18,17400.0,8.5269,8.5269,8.5209,8.5209,17400.0
2007-11-28 11:30:00,14.19,14.19,14.17,14.17,40600.0,8.5269,8.5269,8.5149,8.5149,40600.0
2007-11-28 11:35:00,14.18,14.18,14.16,14.16,43400.0,8.5209,8.5209,8.5089,8.5089,43400.0
2007-11-28 11:40:00,14.16,14.17,14.16,14.16,20600.0,8.5089,8.5149,8.5089,8.5089,20600.0
2007-11-28 11:45:00,14.16,14.17,14.15,14.15,31400.0,8.5089,8.5149,8.5029,8.5029,31400.0
2007-11-28 11:50:00,14.15,14.16,14.15,14.15,27200.0,8.5029,8.5089,8.5029,8.5029,27200.0
2007-11-28 11:55:00,14.15,14.18,14.15,14.18,18800.0,8.5029,8.5209,8.5029,8.5209,18800.0
2007-11-28 12:00:00,14.18,14.19,14.18,14.19,37600.0,8.5209,8.5269,8.5209,8.5269,37600.0
2007-11-28 12:05:00,14.19,14.19,14.19,14.19,23800.0,8.5269,8.5269,8.5269,8.5269,23800.0
2007-11-28 12:10:00,14.19,14.21,14.19,14.21,199400.0,8.5269,8.5389,8.5269,8.5389,199400.0
2007-11-28 12:15:00,14.21,14.23,14.21,14.23,213400.0,8.5389,8.551,8.5389,8.551,213400.0
2007-11-28 12:20:00,14.24,14.28,14.23,14.27,80400.0,8.557,8.581,8.551,8.575,80400.0
2007-11-28 12:25:00,14.27,14.31,14.27,14.29,191600.0,8.575,8.599,8.575,8.587,191600.0
2007-11-28 12:30:00,14.28,14.29,14.27,14.28,43800.0,8.581,8.587,8.575,8.581,43800.0
2007-11-28 12:35:00,14.28,14.3,14.27,14.29,131800.0,8.581,8.593,8.575,8.587,131800.0
2007-11-28 12:40:00,14.29,14.29,14.27,14.27,33600.0,8.587,8.587,8.575,8.575,33600.0
2007-11-28 12:45:00,14.27,14.27,14.26,14.27,46200.0,8.575,8.575,8.569,8.575,46200.0
2007-11-28 12:50:00,14.26,14.28,14.24,14.24,172400.0,8.569,8.581,8.557,8.557,172400.0
2007-11-28 12:55:00,14.24,14.27,14.24,14.26,35000.0,8.557,8.575,8.557,8.569,35000.0
2007-11-28 13:00:00,14.26,14.3,14.26,14.3,105200.0,8.569,8.593,8.569,8.593,105200.0
2007-11-28 13:05:00,14.3,14.3,14.28,14.28,35000.0,8.593,8.593,8.581,8.581,35000.0
2007-11-28 13:10:00,14.28,14.34,14.28,14.34,160800.0,8.581,8.6171,8.581,8.6171,160800.0
2007-11-28 13:15:00,14.34,14.38,14.31,14.35,183200.0,8.6171,8.6411,8.599,8.6231,183200.0
2007-11-28 13:20:00,14.35,14.35,14.31,14.31,43600.0,8.6231,8.6231,8.599,8.599,43600.0
2007-11-28 13:25:00,14.31,14.34,14.28,14.29,149000.0,8.599,8.6171,8.581,8.587,149000.0
2007-11-28 13:30:00,14.3,14.3,14.24,14.26,119600.0,8.593,8.593,8.557,8.569,119600.0
2007-11-28 13:35:00,14.27,14.31,14.26,14.26,146400.0,8.575,8.599,8.569,8.569,146400.0
2007-11-28 13:40:00,14.27,14.27,14.25,14.26,45800.0,8.575,8.575,8.563,8.569,45800.0
2007-11-28 13:45:00,14.27,14.27,14.25,14.26,39000.0,8.575,8.575,8.563,8.569,39000.0
2007-11-28 13:50:00,14.26,14.26,14.22,14.24,107400.0,8.569,8.569,8.545,8.557,107400.0
2007-11-28 13:55:00,14.24,14.26,14.22,14.22,66400.0,8.557,8.569,8.545,8.545,66400.0
2007-11-28 14:00:00,14.22,14.24,14.2,14.22,138600.0,8.545,8.557,8.5329,8.545,138600.0
2007-11-28 14:05:00,14.22,14.22,14.19,14.21,85000.0,8.545,8.545,8.5269,8.5389,85000.0
2007-11-28 14:10:00,14.2,14.22,14.2,14.22,43200.0,8.5329,8.545,8.5329,8.545,43200.0
2007-11-28 14:15:00,14.22,14.22,14.2,14.2,25800.0,8.545,8.545,8.5329,8.5329,25800.0
2007-11-28 14:20:00,14.2,14.2,14.19,14.19,44800.0,8.5329,8.5329,8.5269,8.5269,44800.0
2007-11-28 14:25:00,14.2,14.2,14.15,14.16,43000.0,8.5329,8.5329,8.5029,8.5089,43000.0
2007-11-28 14:30:00,14.16,14.17,14.15,14.15,47200.0,8.5089,8.5149,8.5029,8.5029,47200.0
2007-11-28 14:35:00,14.15,14.18,14.15,14.15,55400.0,8.5029,8.5209,8.5029,8.5029,55400.0
2007-11-28 14:40:00,14.15,14.15,14.13,14.13,31200.0,8.5029,8.5029,8.4909,8.4909,31200.0
2007-11-28 14:45:00,14.13,14.15,14.12,14.15,43200.0,8.4909,8.5029,8.4849,8.5029,43200.0
2007-11-28 14:50:00,14.15,14.18,14.15,14.18,20200.0,8.5029,8.5209,8.5029,8.5209,20200.0
2007-11-28 14:55:00,14.18,14.2,14.18,14.2,30600.0,8.5209,8.5329,8.5209,8.5329,30600.0
2007-11-28 15:00:00,14.2,14.21,14.2,14.21,29200.0,8.5329,8.5389,8.5329,8.5389,29200.0
2007-11-28 15:05:00,14.21,14.22,14.2,14.22,37400.0,8.5389,8.545,8.5329,8.545,37400.0
2007-11-28 15:10:00,14.22,14.24,14.22,14.24,42600.0,8.545,8.557,8.545,8.557,42600.0
2007-11-28 15:15:00,14.23,14.24,14.22,14.24,32600.0,8.551,8.557,8.545,8.557,32600.0
2007-11-28 15:20:00,14.24,14.28,14.24,14.27,100400.0,8.557,8.581,8.557,8.575,100400.0
2007-11-28 15:25:00,14.27,14.27,14.25,14.27,43000.0,8.575,8.575,8.563,8.575,43000.0
2007-11-28 15:30:00,14.26,14.27,14.25,14.25,55800.0,8.569,8.575,8.563,8.563,55800.0
2007-11-28 15:35:00,14.25,14.28,14.25,14.27,90000.0,8.563,8.581,8.563,8.575,90000.0
2007-11-28 15:40:00,14.27,14.27,14.22,14.22,79200.0,8.575,8.575,8.545,8.545,79200.0
2007-11-28 15:45:00,14.22,14.22,14.21,14.21,101600.0,8.545,8.545,8.5389,8.5389,101600.0
2007-11-28 15:50:00,14.21,14.24,14.21,14.23,167800.0,8.5389,8.557,8.5389,8.551,167800.0
2007-11-28 15:55:00,14.23,14.28,14.23,14.25,271000.0,8.551,8.581,8.551,8.563,271000.0
2007-11-29 09:30:00,14.1,14.32,13.93,14.21,111800.0,8.4728,8.605,8.3707,8.5389,111800.0
2007-11-29 09:35:00,14.2,14.21,14.17,14.19,51800.0,8.5329,8.5389,8.5149,8.5269,51800.0
2007-11-29 09:40:00,14.19,14.29,14.18,14.28,125000.0,8.5269,8.587,8.5209,8.581,125000.0
2007-11-29 09:45:00,14.3,14.3,14.25,14.25,126600.0,8.593,8.593,8.563,8.563,126600.0
2007-11-29 09:50:00,14.26,14.26,14.18,14.2,30800.0,8.569,8.569,8.5209,8.5329,30800.0
2007-11-29 09:55:00,14.2,14.24,14.19,14.24,39400.0,8.5329,8.557,8.5269,8.557,39400.0
2007-11-29 10:00:00,14.23,14.27,14.22,14.26,23600.0,8.551,8.575,8.545,8.569,23600.0
2007-11-29 10:05:00,14.25,14.25,14.2,14.22,38000.0,8.563,8.563,8.5329,8.545,38000.0
2007-11-29 10:10:00,14.23,14.25,14.22,14.25,65000.0,8.551,8.563,8.545,8.563,65000.0
2007-11-29 10:15:00,14.25,14.27,14.24,14.26,93800.0,8.563,8.575,8.557,8.569,93800.0
2007-11-29 10:20:00,14.25,14.26,14.25,14.26,198000.0,8.563,8.569,8.563,8.569,198000.0
2007-11-29 10:25:00,14.26,14.26,14.25,14.26,34000.0,8.569,8.569,8.563,8.569,34000.0
2007-11-29 10:30:00,14.26,14.28,14.26,14.27,34400.0,8.569,8.581,8.569,8.575,34400.0
2007-11-29 10:35:00,14.27,14.31,14.27,14.31,59000.0,8.575,8.599,8.575,8.599,59000.0
2007-11-29 10:40:00,14.3,14.31,14.29,14.3,38800.0,8.593,8.599,8.587,8.593,38800.0
2007-11-29 10:45:00,14.31,14.31,14.29,14.29,15600.0,8.599,8.599,8.587,8.587,15600.0
2007-11-29 10:50:00,14.29,14.3,14.29,14.3,25600.0,8.587,8.593,8.587,8.593,25600.0
2007-11-29 10:55:00,14.3,14.33,14.3,14.33,24400.0,8.593,8.6111,8.593,8.6111,24400.0
2007-11-29 11:00:00,14.33,14.35,14.32,14.33,57800.0,8.6111,8.6231,8.605,8.6111,57800.0
2007-11-29 11:05:00,14.33,14.36,14.33,14.35,62200.0,8.6111,8.6291,8.6111,8.6231,62200.0
2007-11-29 11:10:00,14.35,14.35,14.34,14.35,32800.0,8.6231,8.6231,8.6171,8.6231,32800.0
2007-11-29 11:15:00,14.35,14.35,14.34,14.34,17200.0,8.6231,8.6231,8.6171,8.6171,17200.0
2007-11-29 11:20:00,14.34,14.35,14.31,14.32,42200.0,8.6171,8.6231,8.599,8.605,42200.0
2007-11-29 11:25:00,14.31,14.33,14.31,14.33,26400.0,8.599,8.6111,8.599,8.6111,26400.0
2007-11-29 11:30:00,14.33,14.35,14.33,14.34,36400.0,8.6111,8.6231,8.6111,8.6171,36400.0
2007-11-29 11:35:00,14.34,14.34,14.32,14.32,58200.0,8.6171,8.6171,8.605,8.605,58200.0
2007-11-29 11:40:00,14.32,14.33,14.31,14.33,32400.0,8.605,8.6111,8.599,8.6111,32400.0
2007-11-29 11:45:00,14.33,14.33,14.31,14.32,59200.0,8.6111,8.6111,8.599,8.605,59200.0
2007-11-29 11:50:00,14.31,14.33,14.31,14.31,43200.0,8.599,8.6111,8.599,8.599,43200.0
2007-11-29 11:55:00,14.31,14.35,14.31,14.33,95400.0,8.599,8.6231,8.599,8.6111,95400.0
2007-11-29 12:00:00,14.33,14.34,14.31,14.33,38800.0,8.6111,8.6171,8.599,8.6111,38800.0
2007-11-29 12:05:00,14.33,14.33,14.32,14.33,15200.0,8.6111,8.6111,8.605,8.6111,15200.0
2007-11-29 12:10:00,14.33,14.33,14.31,14.31,41600.0,8.6111,8.6111,8.599,8.599,41600.0
2007-11-29 12:15:00,14.31,14.31,14.3,14.31,66200.0,8.599,8.599,8.593,8.599,66200.0
2007-11-29 12:20:00,14.3,14.31,14.3,14.31,45800.0,8.593,8.599,8.593,8.599,45800.0
2007-11-29 12:25:00,14.31,14.32,14.3,14.32,21000.0,8.599,8.605,8.593,8.605,21000.0
2007-11-29 12:30:00,14.32,14.33,14.31,14.31,23800.0,8.605,8.6111,8.599,8.599,23800.0
2007-11-29 12:35:00,14.3,14.31,14.3,14.31,36800.0,8.593,8.599,8.593,8.599,36800.0
2007-11-29 12:40:00,14.3,14.31,14.3,14.3,19000.0,8.593,8.599,8.593,8.593,19000.0
2007-11-29 12:45:00,14.31,14.31,14.29,14.29,50000.0,8.599,8.599,8.587,8.587,50000.0
2007-11-29 12:50:00,14.3,14.31,14.28,14.28,45600.0,8.593,8.599,8.581,8.581,45600.0
2007-11-29 12:55:00,14.28,14.29,14.28,14.29,40400.0,8.581,8.587,8.581,8.587,40400.0
2007-11-29 13:00:00,14.29,14.29,14.27,14.27,58000.0,8.587,8.587,8.575,8.575,58000.0
2007-11-29 13:05:00,14.27,14.29,14.27,14.28,48600.0,8.575,8.587,8.575,8.581,48600.0
2007-11-29 13:10:00,14.28,14.29,14.28,14.29,29400.0,8.581,8.587,8.581,8.587,29400.0
2007-11-29 13:15:00,14.3,14.3,14.28,14.28,21000.0,8.593,8.593,8.581,8.581,21000.0
2007-11-29 13:20:00,14.28,14.29,14.27,14.29,65000.0,8.581,8.587,8.575,8.587,65000.0
2007-11-29 13:25:00,14.28,14.29,14.26,14.26,33200.0,8.581,8.587,8.569,8.569,33200.0
2007-11-29 13:30:00,14.27,14.29,14.26,14.26,76400.0,8.575,8.587,8.569,8.569,76400.0
2007-11-29 13:35:00,14.26,14.26,14.24,14.24,29200.0,8.569,8.569,8.557,8.557,29200.0
2007-11-29 13:40:00,14.24,14.24,14.2,14.22,49400.0,8.557,8.557,8.5329,8.545,49400.0
2007-11-29 13:45:00,14.22,14.25,14.2,14.24,26200.0,8.545,8.563,8.5329,8.557,26200.0
2007-11-29 13:50:00,14.25,14.31,14.24,14.31,47800.0,8.563,8.599,8.557,8.599,47800.0
2007-11-29 13:55:00,14.31,14.34,14.31,14.33,70800.0,8.599,8.6171,8.599,8.6111,70800.0
2007-11-29 14:00:00,14.33,14.35,14.33,14.34,91600.0,8.6111,8.6231,8.6111,8.6171,91600.0
2007-11-29 14:05:00,14.34,14.37,14.34,14.36,75000.0,8.6171,8.6351,8.6171,8.6291,75000.0
2007-11-29 14:10:00,14.37,14.37,14.35,14.37,44600.0,8.6351,8.6351,8.6231,8.6351,44600.0
2007-11-29 14:15:00,14.37,14.4,14.37,14.38,75400.0,8.6351,8.6531,8.6351,8.6411,75400.0
2007-11-29 14:20:00,14.38,14.39,14.37,14.39,80800.0,8.6411,8.6471,8.6351,8.6471,80800.0
2007-11-29 14:25:00,14.39,14.42,14.39,14.4,118800.0,8.6471,8.6651,8.6471,8.6531,118800.0
2007-11-29 14:30:00,14.4,14.45,14.4,14.42,153200.0,8.6531,8.6832,8.6531,8.6651,153200.0
2007-11-29 14:35:00,14.42,14.46,14.42,14.46,87800.0,8.6651,8.6892,8.6651,8.6892,87800.0
2007-11-29 14:40:00,14.45,14.48,14.45,14.47,56800.0,8.6832,8.7012,8.6832,8.6952,56800.0
2007-11-29 14:45:00,14.47,14.53,14.47,14.5,152800.0,8.6952,8.7312,8.6952,8.7132,152800.0
2007-11-29 14:50:00,14.5,14.5,14.46,14.49,94400.0,8.7132,8.7132,8.6892,8.7072,94400.0
2007-11-29 14:55:00,14.49,14.5,14.48,14.49,85800.0,8.7072,8.7132,8.7012,8.7072,85800.0
2007-11-29 15:00:00,14.49,14.52,14.49,14.51,81800.0,8.7072,8.7252,8.7072,8.7192,81800.0
2007-11-29 15:05:00,14.5,14.53,14.49,14.53,130800.0,8.7132,8.7312,8.7072,8.7312,130800.0
2007-11-29 15:10:00,14.53,14.53,14.49,14.49,41800.0,8.7312,8.7312,8.7072,8.7072,41800.0
2007-11-29 15:15:00,14.49,14.52,14.48,14.51,56200.0,8.7072,8.7252,8.7012,8.7192,56200.0
2007-11-29 15:20:00,14.51,14.51,14.49,14.5,60400.0,8.7192,8.7192,8.7072,8.7132,60400.0
2007-11-29 15:25:00,14.5,14.52,14.47,14.52,57400.0,8.7132,8.7252,8.6952,8.7252,57400.0
2007-11-29 15:30:00,14.51,14.51,14.49,14.51,63000.0,8.7192,8.7192,8.7072,8.7192,63000.0
2007-11-29 15:35:00,14.51,14.51,14.47,14.5,74200.0,8.7192,8.7192,8.6952,8.7132,74200.0
2007-11-29 15:40:00,14.5,14.54,14.5,14.54,121600.0,8.7132,8.7372,8.7132,8.7372,121600.0
2007-11-29 15:45:00,14.54,14.57,14.52,14.55,125400.0,8.7372,8.7553,8.7252,8.7433,125400.0
2007-11-29 15:50:00,14.56,14.56,14.5,14.52,115000.0,8.7493,8.7493,8.7132,8.7252,115000.0
2007-11-29 15:55:00,14.52,14.55,14.51,14.53,149800.0,8.7252,8.7433,8.7192,8.7312,149800.0
2007-11-30 09:30:00,14.53,14.58,14.5,14.53,139000.0,8.7312,8.7613,8.7132,8.7312,139000.0
2007-11-30 09:35:00,14.54,14.6,14.53,14.58,82600.0,8.7372,8.7733,8.7312,8.7613,82600.0
2007-11-30 09:40:00,14.58,14.63,14.58,14.61,63800.0,8.7613,8.7913,8.7613,8.7793,63800.0
2007-11-30 09:45:00,14.61,14.62,14.58,14.59,76000.0,8.7793,8.7853,8.7613,8.7673,76000.0
2007-11-30 09:50:00,14.58,14.59,14.5,14.51,84200.0,8.7613,8.7673,8.7132,8.7192,84200.0
2007-11-30 09:55:00,14.5,14.52,14.5,14.52,52000.0,8.7132,8.7252,8.7132,8.7252,52000.0
2007-11-30 10:00:00,14.52,14.55,14.51,14.53,65000.0,8.7252,8.7433,8.7192,8.7312,65000.0
2007-11-30 10:05:00,14.53,14.53,14.53,14.53,26000.0,8.7312,8.7312,8.7312,8.7312,26000.0
2007-11-30 10:10:00,14.53,14.53,14.49,14.49,88200.0,8.7312,8.7312,8.7072,8.7072,88200.0
2007-11-30 10:15:00,14.49,14.49,14.47,14.48,40400.0,8.7072,8.7072,8.6952,8.7012,40400.0
2007-11-30 10:20:00,14.47,14.52,14.47,14.5,49400.0,8.6952,8.7252,8.6952,8.7132,49400.0
2007-11-30 10:25:00,14.51,14.53,14.5,14.53,31400.0,8.7192,8.7312,8.7132,8.7312,31400.0
2007-11-30 10:30:00,14.53,14.53,14.52,14.52,24800.0,8.7312,8.7312,8.7252,8.7252,24800.0
2007-11-30 10:35:00,14.52,14.52,14.52,14.52,31600.0,8.7252,8.7252,8.7252,8.7252,31600.0
2007-11-30 10:40:00,14.53,14.61,14.53,14.6,164600.0,8.7312,8.7793,8.7312,8.7733,164600.0
2007-11-30 10:45:00,14.6,14.6,14.56,14.56,79400.0,8.7733,8.7733,8.7493,8.7493,79400.0
2007-11-30 10:50:00,14.56,14.58,14.55,14.58,69000.0,8.7493,8.7613,8.7433,8.7613,69000.0
2007-11-30 10:55:00,14.59,14.63,14.58,14.61,105800.0,8.7673,8.7913,8.7613,8.7793,105800.0
2007-11-30 11:00:00,14.61,14.61,14.56,14.58,79200.0,8.7793,8.7793,8.7493,8.7613,79200.0
2007-11-30 11:05:00,14.59,14.59,14.56,14.56,50200.0,8.7673,8.7673,8.7493,8.7493,50200.0
2007-11-30 11:10:00,14.56,14.59,14.56,14.56,75200.0,8.7493,8.7673,8.7493,8.7493,75200.0
2007-11-30 11:15:00,14.56,14.57,14.53,14.53,38800.0,8.7493,8.7553,8.7312,8.7312,38800.0
2007-11-30 11:20:00,14.53,14.53,14.5,14.51,95200.0,8.7312,8.7312,8.7132,8.7192,95200.0
2007-11-30 11:25:00,14.51,14.54,14.5,14.52,67000.0,8.7192,8.7372,8.7132,8.7252,67000.0
2007-11-30 11:30:00,14.53,14.53,14.49,14.5,119200.0,8.7312,8.7312,8.7072,8.7132,119200.0
2007-11-30 11:35:00,14.49,14.51,14.47,14.47,47000.0,8.7072,8.7192,8.6952,8.6952,47000.0
2007-11-30 11:40:00,14.48,14.54,14.47,14.53,68000.0,8.7012,8.7372,8.6952,8.7312,68000.0
2007-11-30 11:45:00,14.53,14.53,14.49,14.49,285400.0,8.7312,8.7312,8.7072,8.7072,285400.0
2007-11-30 11:50:00,14.49,14.49,14.46,14.46,74400.0,8.7072,8.7072,8.6892,8.6892,74400.0
2007-11-30 11:55:00,14.46,14.47,14.46,14.46,28200.0,8.6892,8.6952,8.6892,8.6892,28200.0
2007-11-30 12:00:00,14.46,14.46,14.45,14.45,32200.0,8.6892,8.6892,8.6832,8.6832,32200.0
2007-11-30 12:05:00,14.45,14.45,14.43,14.44,47800.0,8.6832,8.6832,8.6711,8.6772,47800.0
2007-11-30 12:10:00,14.44,14.46,14.44,14.46,44000.0,8.6772,8.6892,8.6772,8.6892,44000.0
2007-11-30 12:15:00,14.46,14.46,14.46,14.46,46000.0,8.6892,8.6892,8.6892,8.6892,46000.0
2007-11-30 12:20:00,14.46,14.46,14.41,14.41,38200.0,8.6892,8.6892,8.6591,8.6591,38200.0
2007-11-30 12:25:00,14.41,14.46,14.4,14.46,78800.0,8.6591,8.6892,8.6531,8.6892,78800.0
2007-11-30 12:30:00,14.46,14.46,14.44,14.45,9200.0,8.6892,8.6892,8.6772,8.6832,9200.0
2007-11-30 12:35:00,14.45,14.47,14.45,14.46,49800.0,8.6832,8.6952,8.6832,8.6892,49800.0
2007-11-30 12:40:00,14.46,14.47,14.44,14.45,39200.0,8.6892,8.6952,8.6772,8.6832,39200.0
2007-11-30 12:45:00,14.45,14.48,14.45,14.47,34400.0,8.6832,8.7012,8.6832,8.6952,34400.0
2007-11-30 12:50:00,14.47,14.47,14.46,14.46,19800.0,8.6952,8.6952,8.6892,8.6892,19800.0
2007-11-30 12:55:00,14.46,14.47,14.45,14.47,14000.0,8.6892,8.6952,8.6832,8.6952,14000.0
2007-11-30 13:00:00,14.47,14.47,14.44,14.44,23800.0,8.6952,8.6952,8.6772,8.6772,23800.0
2007-11-30 13:05:00,14.44,14.47,14.44,14.46,31400.0,8.6772,8.6952,8.6772,8.6892,31400.0
2007-11-30 13:10:00,14.46,14.46,14.42,14.42,26400.0,8.6892,8.6892,8.6651,8.6651,26400.0
2007-11-30 13:15:00,14.42,14.44,14.41,14.43,43000.0,8.6651,8.6772,8.6591,8.6711,43000.0
2007-11-30 13:20:00,14.42,14.45,14.42,14.45,43200.0,8.6651,8.6832,8.6651,8.6832,43200.0
2007-11-30 13:25:00,14.44,14.44,14.43,14.43,21400.0,8.6772,8.6772,8.6711,8.6711,21400.0
2007-11-30 13:30:00,14.43,14.44,14.4,14.43,118200.0,8.6711,8.6772,8.6531,8.6711,118200.0
2007-11-30 13:35:00,14.43,14.45,14.43,14.44,23800.0,8.6711,8.6832,8.6711,8.6772,23800.0
2007-11-30 13:40:00,14.43,14.44,14.4,14.42,19800.0,8.6711,8.6772,8.6531,8.6651,19800.0
2007-11-30 13:45:00,14.41,14.41,14.4,14.41,30000.0,8.6591,8.6591,8.6531,8.6591,30000.0
2007-11-30 13:50:00,14.41,14.42,14.4,14.42,19400.0,8.6591,8.6651,8.6531,8.6651,19400.0
2007-11-30 13:55:00,14.42,14.44,14.42,14.43,22800.0,8.6651,8.6772,8.6651,8.6711,22800.0
2007-11-30 14:00:00,14.43,14.43,14.42,14.43,72200.0,8.6711,8.6711,8.6651,8.6711,72200.0
2007-11-30 14:05:00,14.43,14.45,14.43,14.43,41800.0,8.6711,8.6832,8.6711,8.6711,41800.0
2007-11-30 14:10:00,14.43,14.46,14.42,14.44,68800.0,8.6711,8.6892,8.6651,8.6772,68800.0
2007-11-30 14:15:00,14.44,14.46,14.44,14.45,38600.0,8.6772,8.6892,8.6772,8.6832,38600.0
2007-11-30 14:20:00,14.45,14.45,14.44,14.44,22600.0,8.6832,8.6832,8.6772,8.6772,22600.0
2007-11-30 14:25:00,14.44,14.45,14.44,14.44,30200.0,8.6772,8.6832,8.6772,8.6772,30200.0
2007-11-30 14:30:00,14.44,14.46,14.43,14.46,58200.0,8.6772,8.6892,8.6711,8.6892,58200.0
2007-11-30 14:35:00,14.46,14.49,14.45,14.49,62400.0,8.6892,8.7072,8.6832,8.7072,62400.0
2007-11-30 14:40:00,14.49,14.51,14.45,14.45,41200.0,8.7072,8.7192,8.6832,8.6832,41200.0
2007-11-30 14:45:00,14.46,14.46,14.43,14.43,42800.0,8.6892,8.6892,8.6711,8.6711,42800.0
2007-11-30 14:50:00,14.43,14.45,14.4,14.45,113600.0,8.6711,8.6832,8.6531,8.6832,113600.0
2007-11-30 14:55:00,14.44,14.45,14.43,14.44,29200.0,8.6772,8.6832,8.6711,8.6772,29200.0
2007-11-30 15:00:00,14.44,14.45,14.4,14.4,87000.0,8.6772,8.6832,8.6531,8.6531,87000.0
2007-11-30 15:05:00,14.4,14.4,14.35,14.36,77800.0,8.6531,8.6531,8.6231,8.6291,77800.0
2007-11-30 15:10:00,14.36,14.37,14.31,14.37,56000.0,8.6291,8.6351,8.599,8.6351,56000.0
2007-11-30 15:15:00,14.36,14.38,14.35,14.38,36000.0,8.6291,8.6411,8.6231,8.6411,36000.0
2007-11-30 15:20:00,14.38,14.39,14.37,14.38,50400.0,8.6411,8.6471,8.6351,8.6411,50400.0
2007-11-30 15:25:00,14.37,14.4,14.37,14.38,97800.0,8.6351,8.6531,8.6351,8.6411,97800.0
2007-11-30 15:30:00,14.38,14.39,14.36,14.36,61800.0,8.6411,8.6471,8.6291,8.6291,61800.0
2007-11-30 15:35:00,14.37,14.38,14.36,14.37,39400.0,8.6351,8.6411,8.6291,8.6351,39400.0
2007-11-30 15:40:00,14.37,14.4,14.37,14.39,50600.0,8.6351,8.6531,8.6351,8.6471,50600.0
2007-11-30 15:45:00,14.39,14.39,14.34,14.35,55000.0,8.6471,8.6471,8.6171,8.6231,55000.0
2007-11-30 15:50:00,14.35,14.38,14.35,14.37,73400.0,8.6231,8.6411,8.6231,8.6351,73400.0
2007-11-30 15:55:00,14.37,14.4,14.37,14.38,123800.0,8.6351,8.6531,8.6351,8.6411,123800.0
2007-12-03 09:30:00,14.33,14.56,14.28,14.56,173200.0,8.6111,8.7493,8.581,8.7493,173200.0
2007-12-03 09:35:00,14.56,14.69,14.56,14.65,133800.0,8.7493,8.8274,8.7493,8.8033,133800.0
2007-12-03 09:40:00,14.65,14.65,14.6,14.63,133000.0,8.8033,8.8033,8.7733,8.7913,133000.0
2007-12-03 09:45:00,14.63,14.71,14.63,14.71,79800.0,8.7913,8.8394,8.7913,8.8394,79800.0
2007-12-03 09:50:00,14.71,14.79,14.71,14.79,146400.0,8.8394,8.8875,8.8394,8.8875,146400.0
2007-12-03 09:55:00,14.79,14.88,14.79,14.83,147200.0,8.8875,8.9416,8.8875,8.9115,147200.0
2007-12-03 10:00:00,14.83,14.88,14.82,14.86,177600.0,8.9115,8.9416,8.9055,8.9295,177600.0
2007-12-03 10:05:00,14.85,14.86,14.83,14.83,102000.0,8.9235,8.9295,8.9115,8.9115,102000.0
2007-12-03 10:10:00,14.83,14.84,14.81,14.83,86600.0,8.9115,8.9175,8.8995,8.9115,86600.0
2007-12-03 10:15:00,14.82,14.86,14.82,14.86,90800.0,8.9055,8.9295,8.9055,8.9295,90800.0
2007-12-03 10:20:00,14.86,14.87,14.84,14.84,70400.0,8.9295,8.9355,8.9175,8.9175,70400.0
2007-12-03 10:25:00,14.84,14.84,14.81,14.84,79000.0,8.9175,8.9175,8.8995,8.9175,79000.0
2007-12-03 10:30:00,14.84,14.88,14.83,14.87,76400.0,8.9175,8.9416,8.9115,8.9355,76400.0
2007-12-03 10:35:00,14.87,14.92,14.86,14.91,98200.0,8.9355,8.9656,8.9295,8.9596,98200.0
2007-12-03 10:40:00,14.92,14.96,14.91,14.96,95600.0,8.9656,8.9896,8.9596,8.9896,95600.0
2007-12-03 10:45:00,14.96,15.12,14.96,15.11,276000.0,8.9896,9.0858,8.9896,9.0798,276000.0
2007-12-03 10:50:00,15.11,15.15,15.1,15.1,143400.0,9.0798,9.1038,9.0738,9.0738,143400.0
2007-12-03 10:55:00,15.1,15.13,15.08,15.11,147200.0,9.0738,9.0918,9.0617,9.0798,147200.0
2007-12-03 11:00:00,15.11,15.11,15.0,15.0,175400.0,9.0798,9.0798,9.0137,9.0137,175400.0
2007-12-03 11:05:00,15.0,15.02,14.98,15.02,158600.0,9.0137,9.0257,9.0016,9.0257,158600.0
2007-12-03 11:10:00,15.02,15.02,15.0,15.0,53000.0,9.0257,9.0257,9.0137,9.0137,53000.0
2007-12-03 11:15:00,15.0,15.1,14.99,15.06,120200.0,9.0137,9.0738,9.0077,9.0497,120200.0
2007-12-03 11:20:00,15.06,15.06,15.01,15.04,57000.0,9.0497,9.0497,9.0197,9.0377,57000.0
2007-12-03 11:25:00,15.04,15.06,15.0,15.01,41800.0,9.0377,9.0497,9.0137,9.0197,41800.0
2007-12-03 11:30:00,15.0,15.01,14.98,14.98,93600.0,9.0137,9.0197,9.0016,9.0016,93600.0
2007-12-03 11:35:00,14.98,15.02,14.98,15.01,73400.0,9.0016,9.0257,9.0016,9.0197,73400.0
2007-12-03 11:40:00,15.01,15.02,14.99,15.0,52800.0,9.0197,9.0257,9.0077,9.0137,52800.0
2007-12-03 11:45:00,15.0,15.01,14.99,15.0,36400.0,9.0137,9.0197,9.0077,9.0137,36400.0
2007-12-03 11:50:00,15.0,15.01,14.99,14.99,36600.0,9.0137,9.0197,9.0077,9.0077,36600.0
2007-12-03 11:55:00,14.99,15.0,14.99,15.0,44600.0,9.0077,9.0137,9.0077,9.0137,44600.0
2007-12-03 12:00:00,15.0,15.03,14.99,15.01,52600.0,9.0137,9.0317,9.0077,9.0197,52600.0
2007-12-03 12:05:00,15.01,15.02,15.01,15.02,32000.0,9.0197,9.0257,9.0197,9.0257,32000.0
2007-12-03 12:10:00,15.02,15.06,15.02,15.04,57400.0,9.0257,9.0497,9.0257,9.0377,57400.0
2007-12-03 12:15:00,15.04,15.05,15.03,15.05,35400.0,9.0377,9.0437,9.0317,9.0437,35400.0
2007-12-03 12:20:00,15.05,15.05,15.03,15.04,50800.0,9.0437,9.0437,9.0317,9.0377,50800.0
2007-12-03 12:25:00,15.03,15.07,15.03,15.07,77400.0,9.0317,9.0557,9.0317,9.0557,77400.0
2007-12-03 12:30:00,15.06,15.09,15.06,15.08,49400.0,9.0497,9.0677,9.0497,9.0617,49400.0
2007-12-03 12:35:00,15.07,15.08,15.06,15.06,37600.0,9.0557,9.0617,9.0497,9.0497,37600.0
2007-12-03 12:40:00,15.06,15.07,15.06,15.06,40800.0,9.0497,9.0557,9.0497,9.0497,40800.0
2007-12-03 12:45:00,15.06,15.08,15.06,15.07,60800.0,9.0497,9.0617,9.0497,9.0557,60800.0
2007-12-03 12:50:00,15.07,15.07,15.06,15.06,40800.0,9.0557,9.0557,9.0497,9.0497,40800.0
2007-12-03 12:55:00,15.06,15.06,15.05,15.06,87000.0,9.0497,9.0497,9.0437,9.0497,87000.0
2007-12-03 13:00:00,15.06,15.06,15.05,15.06,52800.0,9.0497,9.0497,9.0437,9.0497,52800.0
2007-12-03 13:05:00,15.06,15.06,15.05,15.06,42200.0,9.0497,9.0497,9.0437,9.0497,42200.0
2007-12-03 13:10:00,15.06,15.07,15.06,15.06,79000.0,9.0497,9.0557,9.0497,9.0497,79000.0
2007-12-03 13:15:00,15.06,15.07,15.05,15.07,41000.0,9.0497,9.0557,9.0437,9.0557,41000.0
2007-12-03 13:20:00,15.07,15.07,15.06,15.06,49800.0,9.0557,9.0557,9.0497,9.0497,49800.0
2007-12-03 13:25:00,15.06,15.07,15.04,15.05,85200.0,9.0497,9.0557,9.0377,9.0437,85200.0
2007-12-03 13:30:00,15.04,15.05,15.01,15.02,78600.0,9.0377,9.0437,9.0197,9.0257,78600.0
2007-12-03 13:35:00,15.02,15.02,15.01,15.02,69200.0,9.0257,9.0257,9.0197,9.0257,69200.0
2007-12-03 13:40:00,15.02,15.02,15.01,15.01,58000.0,9.0257,9.0257,9.0197,9.0197,58000.0
2007-12-03 13:45:00,15.01,15.01,14.98,14.98,184400.0,9.0197,9.0197,9.0016,9.0016,184400.0
2007-12-03 13:50:00,14.99,15.01,14.97,14.97,191400.0,9.0077,9.0197,8.9956,8.9956,191400.0
2007-12-03 13:55:00,14.98,14.98,14.94,14.95,130200.0,9.0016,9.0016,8.9776,8.9836,130200.0
2007-12-03 14:00:00,14.95,14.96,14.95,14.96,47800.0,8.9836,8.9896,8.9836,8.9896,47800.0
2007-12-03 14:05:00,14.96,14.97,14.95,14.97,106800.0,8.9896,8.9956,8.9836,8.9956,106800.0
2007-12-03 14:10:00,14.97,14.97,14.95,14.96,79000.0,8.9956,8.9956,8.9836,8.9896,79000.0
2007-12-03 14:15:00,14.96,14.98,14.93,14.97,87400.0,8.9896,9.0016,8.9716,8.9956,87400.0
2007-12-03 14:20:00,14.97,14.97,14.96,14.96,55200.0,8.9956,8.9956,8.9896,8.9896,55200.0
2007-12-03 14:25:00,14.96,14.97,14.94,14.94,34400.0,8.9896,8.9956,8.9776,8.9776,34400.0
2007-12-03 14:30:00,14.94,14.94,14.87,14.87,219800.0,8.9776,8.9776,8.9355,8.9355,219800.0
2007-12-03 14:35:00,14.88,14.88,14.84,14.86,137200.0,8.9416,8.9416,8.9175,8.9295,137200.0
2007-12-03 14:40:00,14.86,14.86,14.85,14.85,120600.0,8.9295,8.9295,8.9235,8.9235,120600.0
2007-12-03 14:45:00,14.86,14.86,14.81,14.85,74600.0,8.9295,8.9295,8.8995,8.9235,74600.0
2007-12-03 14:50:00,14.85,14.86,14.84,14.86,91200.0,8.9235,8.9295,8.9175,8.9295,91200.0
2007-12-03 14:55:00,14.86,14.88,14.84,14.88,83200.0,8.9295,8.9416,8.9175,8.9416,83200.0
2007-12-03 15:00:00,14.88,14.88,14.85,14.86,26600.0,8.9416,8.9416,8.9235,8.9295,26600.0
2007-12-03 15:05:00,14.86,14.87,14.81,14.81,78600.0,8.9295,8.9355,8.8995,8.8995,78600.0
2007-12-03 15:10:00,14.81,14.82,14.8,14.81,138000.0,8.8995,8.9055,8.8935,8.8995,138000.0
2007-12-03 15:15:00,14.81,14.84,14.81,14.82,68800.0,8.8995,8.9175,8.8995,8.9055,68800.0
2007-12-03 15:20:00,14.83,14.86,14.81,14.86,115800.0,8.9115,8.9295,8.8995,8.9295,115800.0
2007-12-03 15:25:00,14.86,14.9,14.86,14.88,121200.0,8.9295,8.9536,8.9295,8.9416,121200.0
2007-12-03 15:30:00,14.88,14.89,14.88,14.88,50800.0,8.9416,8.9476,8.9416,8.9416,50800.0
2007-12-03 15:35:00,14.89,14.93,14.88,14.93,159200.0,8.9476,8.9716,8.9416,8.9716,159200.0
2007-12-03 15:40:00,14.93,14.93,14.91,14.92,130400.0,8.9716,8.9716,8.9596,8.9656,130400.0
2007-12-03 15:45:00,14.92,14.93,14.9,14.92,147800.0,8.9656,8.9716,8.9536,8.9656,147800.0
2007-12-03 15:50:00,14.9,14.92,14.85,14.86,163800.0,8.9536,8.9656,8.9235,8.9295,163800.0
2007-12-03 15:55:00,14.86,14.92,14.85,14.85,492000.0,8.9295,8.9656,8.9235,8.9235,492000.0
2007-12-04 09:30:00,14.59,14.85,14.46,14.49,1563200.0,8.7673,8.9235,8.6892,8.7072,1563200.0
2007-12-04 09:35:00,14.49,14.65,14.48,14.63,1214800.0,8.7072,8.8033,8.7012,8.7913,1214800.0
2007-12-04 09:40:00,14.65,14.65,14.56,14.56,270600.0,8.8033,8.8033,8.7493,8.7493,270600.0
2007-12-04 09:45:00,14.56,14.65,14.55,14.6,753800.0,8.7493,8.8033,8.7433,8.7733,753800.0
2007-12-04 09:50:00,14.6,14.63,14.55,14.6,312200.0,8.7733,8.7913,8.7433,8.7733,312200.0
2007-12-04 09:55:00,14.6,14.66,14.57,14.61,292200.0,8.7733,8.8094,8.7553,8.7793,292200.0
2007-12-04 10:00:00,14.63,14.65,14.55,14.57,355600.0,8.7913,8.8033,8.7433,8.7553,355600.0
2007-12-04 10:05:00,14.56,14.6,14.53,14.54,306800.0,8.7493,8.7733,8.7312,8.7372,306800.0
2007-12-04 10:10:00,14.54,14.54,14.47,14.52,300800.0,8.7372,8.7372,8.6952,8.7252,300800.0
2007-12-04 10:15:00,14.51,14.52,14.47,14.49,57400.0,8.7192,8.7252,8.6952,8.7072,57400.0
2007-12-04 10:20:00,14.49,14.5,14.4,14.49,152400.0,8.7072,8.7132,8.6531,8.7072,152400.0
2007-12-04 10:25:00,14.49,14.52,14.49,14.52,47600.0,8.7072,8.7252,8.7072,8.7252,47600.0
2007-12-04 10:30:00,14.51,14.53,14.47,14.47,299800.0,8.7192,8.7312,8.6952,8.6952,299800.0
2007-12-04 10:35:00,14.47,14.52,14.47,14.51,302200.0,8.6952,8.7252,8.6952,8.7192,302200.0
2007-12-04 10:40:00,14.51,14.54,14.49,14.54,436400.0,8.7192,8.7372,8.7072,8.7372,436400.0
2007-12-04 10:45:00,14.54,14.56,14.5,14.5,1180400.0,8.7372,8.7493,8.7132,8.7132,1180400.0
2007-12-04 10:50:00,14.51,14.51,14.45,14.46,61000.0,8.7192,8.7192,8.6832,8.6892,61000.0
2007-12-04 10:55:00,14.45,14.45,14.43,14.44,211600.0,8.6832,8.6832,8.6711,8.6772,211600.0
2007-12-04 11:00:00,14.44,14.47,14.43,14.46,1181200.0,8.6772,8.6952,8.6711,8.6892,1181200.0
2007-12-04 11:05:00,14.46,14.46,14.45,14.46,1755800.0,8.6892,8.6892,8.6832,8.6892,1755800.0
2007-12-04 11:10:00,14.45,14.54,14.45,14.54,2004200.0,8.6832,8.7372,8.6832,8.7372,2004200.0
2007-12-04 11:15:00,14.54,14.58,14.54,14.54,3052800.0,8.7372,8.7613,8.7372,8.7372,3052800.0
2007-12-04 11:20:00,14.54,14.55,14.52,14.53,50800.0,8.7372,8.7433,8.7252,8.7312,50800.0
2007-12-04 11:25:00,14.53,14.53,14.49,14.49,540600.0,8.7312,8.7312,8.7072,8.7072,540600.0
2007-12-04 11:30:00,14.49,14.5,14.47,14.48,1829600.0,8.7072,8.7132,8.6952,8.7012,1829600.0
2007-12-04 11:35:00,14.47,14.54,14.47,14.54,2895600.0,8.6952,8.7372,8.6952,8.7372,2895600.0
2007-12-04 11:40:00,14.54,14.54,14.53,14.54,1050600.0,8.7372,8.7372,8.7312,8.7372,1050600.0
2007-12-04 11:45:00,14.53,14.58,14.53,14.57,1182800.0,8.7312,8.7613,8.7312,8.7553,1182800.0
2007-12-04 11:50:00,14.56,14.58,14.55,14.58,426400.0,8.7493,8.7613,8.7433,8.7613,426400.0
2007-12-04 11:55:00,14.58,14.62,14.58,14.59,509000.0,8.7613,8.7853,8.7613,8.7673,509000.0
2007-12-04 12:00:00,14.59,14.59,14.57,14.59,46200.0,8.7673,8.7673,8.7553,8.7673,46200.0
2007-12-04 12:05:00,14.58,14.61,14.58,14.58,2432000.0,8.7613,8.7793,8.7613,8.7613,2432000.0
2007-12-04 12:10:00,14.58,14.6,14.58,14.59,1419400.0,8.7613,8.7733,8.7613,8.7673,1419400.0
2007-12-04 12:15:00,14.59,14.63,14.59,14.63,1099400.0,8.7673,8.7913,8.7673,8.7913,1099400.0
2007-12-04 12:20:00,14.63,14.63,14.63,14.63,591600.0,8.7913,8.7913,8.7913,8.7913,591600.0
2007-12-04 12:25:00,14.63,14.63,14.61,14.61,285000.0,8.7913,8.7913,8.7793,8.7793,285000.0
2007-12-04 12:30:00,14.61,14.62,14.6,14.61,2321600.0,8.7793,8.7853,8.7733,8.7793,2321600.0
2007-12-04 12:35:00,14.6,14.62,14.6,14.61,131000.0,8.7733,8.7853,8.7733,8.7793,131000.0
2007-12-04 12:40:00,14.61,14.62,14.61,14.62,21200.0,8.7793,8.7853,8.7793,8.7853,21200.0
2007-12-04 12:45:00,14.62,14.66,14.62,14.65,84200.0,8.7853,8.8094,8.7853,8.8033,84200.0
2007-12-04 12:50:00,14.65,14.65,14.61,14.61,67600.0,8.8033,8.8033,8.7793,8.7793,67600.0
2007-12-04 12:55:00,14.62,14.62,14.61,14.61,18400.0,8.7853,8.7853,8.7793,8.7793,18400.0
2007-12-04 13:00:00,14.61,14.63,14.61,14.62,47200.0,8.7793,8.7913,8.7793,8.7853,47200.0
2007-12-04 13:05:00,14.62,14.62,14.61,14.61,36000.0,8.7853,8.7853,8.7793,8.7793,36000.0
2007-12-04 13:10:00,14.6,14.61,14.58,14.58,291400.0,8.7733,8.7793,8.7613,8.7613,291400.0
2007-12-04 13:15:00,14.58,14.58,14.55,14.55,1320400.0,8.7613,8.7613,8.7433,8.7433,1320400.0
2007-12-04 13:20:00,14.55,14.59,14.52,14.58,130000.0,8.7433,8.7673,8.7252,8.7613,130000.0
2007-12-04 13:25:00,14.58,14.58,14.54,14.54,30000.0,8.7613,8.7613,8.7372,8.7372,30000.0
2007-12-04 13:30:00,14.54,14.55,14.54,14.54,26200.0,8.7372,8.7433,8.7372,8.7372,26200.0
2007-12-04 13:35:00,14.55,14.55,14.52,14.55,1433000.0,8.7433,8.7433,8.7252,8.7433,1433000.0
2007-12-04 13:40:00,14.55,14.57,14.55,14.57,205200.0,8.7433,8.7553,8.7433,8.7553,205200.0
2007-12-04 13:45:00,14.56,14.56,14.56,14.56,18200.0,8.7493,8.7493,8.7493,8.7493,18200.0
2007-12-04 13:50:00,14.56,14.56,14.56,14.56,17600.0,8.7493,8.7493,8.7493,8.7493,17600.0
2007-12-04 13:55:00,14.56,14.58,14.55,14.56,315400.0,8.7493,8.7613,8.7433,8.7493,315400.0
2007-12-04 14:00:00,14.56,14.56,14.53,14.53,79400.0,8.7493,8.7493,8.7312,8.7312,79400.0
2007-12-04 14:05:00,14.53,14.55,14.53,14.53,489400.0,8.7312,8.7433,8.7312,8.7312,489400.0
2007-12-04 14:10:00,14.53,14.53,14.52,14.52,277400.0,8.7312,8.7312,8.7252,8.7252,277400.0
2007-12-04 14:15:00,14.52,14.53,14.52,14.53,306400.0,8.7252,8.7312,8.7252,8.7312,306400.0
2007-12-04 14:20:00,14.53,14.54,14.51,14.51,110400.0,8.7312,8.7372,8.7192,8.7192,110400.0
2007-12-04 14:25:00,14.51,14.53,14.49,14.53,74000.0,8.7192,8.7312,8.7072,8.7312,74000.0
2007-12-04 14:30:00,14.53,14.53,14.52,14.53,52800.0,8.7312,8.7312,8.7252,8.7312,52800.0
2007-12-04 14:35:00,14.53,14.54,14.53,14.54,248400.0,8.7312,8.7372,8.7312,8.7372,248400.0
2007-12-04 14:40:00,14.54,14.54,14.53,14.53,56000.0,8.7372,8.7372,8.7312,8.7312,56000.0
2007-12-04 14:45:00,14.53,14.56,14.53,14.55,24400.0,8.7312,8.7493,8.7312,8.7433,24400.0
2007-12-04 14:50:00,14.56,14.58,14.55,14.56,66600.0,8.7493,8.7613,8.7433,8.7493,66600.0
2007-12-04 14:55:00,14.56,14.59,14.56,14.58,70600.0,8.7493,8.7673,8.7493,8.7613,70600.0
2007-12-04 15:00:00,14.58,14.6,14.58,14.59,81800.0,8.7613,8.7733,8.7613,8.7673,81800.0
2007-12-04 15:05:00,14.59,14.59,14.56,14.58,90800.0,8.7673,8.7673,8.7493,8.7613,90800.0
2007-12-04 15:10:00,14.58,14.58,14.54,14.56,86800.0,8.7613,8.7613,8.7372,8.7493,86800.0
2007-12-04 15:15:00,14.55,14.58,14.55,14.57,60800.0,8.7433,8.7613,8.7433,8.7553,60800.0
2007-12-04 15:20:00,14.57,14.58,14.56,14.58,79200.0,8.7553,8.7613,8.7493,8.7613,79200.0
2007-12-04 15:25:00,14.58,14.61,14.57,14.58,169200.0,8.7613,8.7793,8.7553,8.7613,169200.0
2007-12-04 15:30:00,14.58,14.61,14.58,14.58,340000.0,8.7613,8.7793,8.7613,8.7613,340000.0
2007-12-04 15:35:00,14.58,14.62,14.58,14.61,318400.0,8.7613,8.7853,8.7613,8.7793,318400.0
2007-12-04 15:40:00,14.61,14.62,14.59,14.6,287200.0,8.7793,8.7853,8.7673,8.7733,287200.0
2007-12-04 15:45:00,14.6,14.6,14.57,14.57,155000.0,8.7733,8.7733,8.7553,8.7553,155000.0
2007-12-04 15:50:00,14.57,14.62,14.57,14.61,336600.0,8.7553,8.7853,8.7553,8.7793,336600.0
2007-12-04 15:55:00,14.61,14.67,14.61,14.65,569200.0,8.7793,8.8154,8.7793,8.8033,569200.0
2007-12-05 09:30:00,14.75,14.82,14.74,14.76,134400.0,8.8634,8.9055,8.8574,8.8694,134400.0
2007-12-05 09:35:00,14.76,14.81,14.71,14.71,112400.0,8.8694,8.8995,8.8394,8.8394,112400.0
2007-12-05 09:40:00,14.72,14.72,14.7,14.71,56200.0,8.8454,8.8454,8.8334,8.8394,56200.0
2007-12-05 09:45:00,14.71,14.71,14.69,14.69,76200.0,8.8394,8.8394,8.8274,8.8274,76200.0
2007-12-05 09:50:00,14.68,14.69,14.65,14.68,74800.0,8.8214,8.8274,8.8033,8.8214,74800.0
2007-12-05 09:55:00,14.67,14.68,14.63,14.65,1014000.0,8.8154,8.8214,8.7913,8.8033,1014000.0
2007-12-05 10:00:00,14.65,14.65,14.62,14.65,97200.0,8.8033,8.8033,8.7853,8.8033,97200.0
2007-12-05 10:05:00,14.65,14.66,14.63,14.65,89000.0,8.8033,8.8094,8.7913,8.8033,89000.0
2007-12-05 10:10:00,14.65,14.65,14.62,14.63,83000.0,8.8033,8.8033,8.7853,8.7913,83000.0
2007-12-05 10:15:00,14.62,14.64,14.62,14.63,31400.0,8.7853,8.7973,8.7853,8.7913,31400.0
2007-12-05 10:20:00,14.63,14.65,14.63,14.65,81600.0,8.7913,8.8033,8.7913,8.8033,81600.0
2007-12-05 10:25:00,14.65,14.65,14.64,14.64,98800.0,8.8033,8.8033,8.7973,8.7973,98800.0
2007-12-05 10:30:00,14.65,14.65,14.63,14.63,57200.0,8.8033,8.8033,8.7913,8.7913,57200.0
2007-12-05 10:35:00,14.64,14.64,14.63,14.63,68000.0,8.7973,8.7973,8.7913,8.7913,68000.0
2007-12-05 10:40:00,14.63,14.63,14.62,14.63,33000.0,8.7913,8.7913,8.7853,8.7913,33000.0
2007-12-05 10:45:00,14.63,14.63,14.61,14.62,81200.0,8.7913,8.7913,8.7793,8.7853,81200.0
2007-12-05 10:50:00,14.62,14.66,14.62,14.65,153400.0,8.7853,8.8094,8.7853,8.8033,153400.0
2007-12-05 10:55:00,14.66,14.68,14.66,14.68,24600.0,8.8094,8.8214,8.8094,8.8214,24600.0
2007-12-05 11:00:00,14.68,14.7,14.68,14.69,58200.0,8.8214,8.8334,8.8214,8.8274,58200.0
2007-12-05 11:05:00,14.7,14.71,14.7,14.71,114200.0,8.8334,8.8394,8.8334,8.8394,114200.0
2007-12-05 11:10:00,14.71,14.75,14.7,14.75,110400.0,8.8394,8.8634,8.8334,8.8634,110400.0
2007-12-05 11:15:00,14.75,14.77,14.74,14.77,69400.0,8.8634,8.8755,8.8574,8.8755,69400.0
2007-12-05 11:20:00,14.77,14.83,14.77,14.81,74000.0,8.8755,8.9115,8.8755,8.8995,74000.0
2007-12-05 11:25:00,14.81,14.81,14.79,14.8,385200.0,8.8995,8.8995,8.8875,8.8935,385200.0
2007-12-05 11:30:00,14.8,14.81,14.8,14.81,52200.0,8.8935,8.8995,8.8935,8.8995,52200.0
2007-12-05 11:35:00,14.81,14.81,14.8,14.81,30200.0,8.8995,8.8995,8.8935,8.8995,30200.0
2007-12-05 11:40:00,14.81,14.82,14.81,14.81,97400.0,8.8995,8.9055,8.8995,8.8995,97400.0
2007-12-05 11:45:00,14.82,14.83,14.8,14.81,1013600.0,8.9055,8.9115,8.8935,8.8995,1013600.0
2007-12-05 11:50:00,14.81,14.84,14.79,14.84,136600.0,8.8995,8.9175,8.8875,8.9175,136600.0
2007-12-05 11:55:00,14.83,14.84,14.81,14.82,28000.0,8.9115,8.9175,8.8995,8.9055,28000.0
2007-12-05 12:00:00,14.83,14.84,14.81,14.83,60200.0,8.9115,8.9175,8.8995,8.9115,60200.0
2007-12-05 12:05:00,14.83,14.84,14.81,14.84,84400.0,8.9115,8.9175,8.8995,8.9175,84400.0
2007-12-05 12:10:00,14.83,14.85,14.81,14.84,135200.0,8.9115,8.9235,8.8995,8.9175,135200.0
2007-12-05 12:15:00,14.83,14.85,14.81,14.85,44200.0,8.9115,8.9235,8.8995,8.9235,44200.0
2007-12-05 12:20:00,14.85,14.85,14.85,14.85,72800.0,8.9235,8.9235,8.9235,8.9235,72800.0
2007-12-05 12:25:00,14.85,14.85,14.84,14.85,68200.0,8.9235,8.9235,8.9175,8.9235,68200.0
2007-12-05 12:30:00,14.85,14.85,14.83,14.85,51600.0,8.9235,8.9235,8.9115,8.9235,51600.0
2007-12-05 12:35:00,14.85,14.85,14.82,14.82,58400.0,8.9235,8.9235,8.9055,8.9055,58400.0
2007-12-05 12:40:00,14.82,14.83,14.8,14.82,42800.0,8.9055,8.9115,8.8935,8.9055,42800.0
2007-12-05 12:45:00,14.82,14.83,14.82,14.82,35000.0,8.9055,8.9115,8.9055,8.9055,35000.0
2007-12-05 12:50:00,14.82,14.83,14.77,14.78,89800.0,8.9055,8.9115,8.8755,8.8815,89800.0
2007-12-05 12:55:00,14.78,14.79,14.73,14.75,64000.0,8.8815,8.8875,8.8514,8.8634,64000.0
2007-12-05 13:00:00,14.74,14.77,14.74,14.77,21600.0,8.8574,8.8755,8.8574,8.8755,21600.0
2007-12-05 13:05:00,14.77,14.77,14.73,14.74,297600.0,8.8755,8.8755,8.8514,8.8574,297600.0
2007-12-05 13:10:00,14.74,14.75,14.72,14.74,45800.0,8.8574,8.8634,8.8454,8.8574,45800.0
2007-12-05 13:15:00,14.74,14.75,14.73,14.74,23800.0,8.8574,8.8634,8.8514,8.8574,23800.0
2007-12-05 13:20:00,14.74,14.76,14.74,14.76,68000.0,8.8574,8.8694,8.8574,8.8694,68000.0
2007-12-05 13:25:00,14.76,14.77,14.76,14.77,37600.0,8.8694,8.8755,8.8694,8.8755,37600.0
2007-12-05 13:30:00,14.77,14.77,14.76,14.77,24600.0,8.8755,8.8755,8.8694,8.8755,24600.0
2007-12-05 13:35:00,14.77,14.79,14.76,14.79,32800.0,8.8755,8.8875,8.8694,8.8875,32800.0
2007-12-05 13:40:00,14.79,14.81,14.79,14.8,51200.0,8.8875,8.8995,8.8875,8.8935,51200.0
2007-12-05 13:45:00,14.81,14.81,14.8,14.81,47400.0,8.8995,8.8995,8.8935,8.8995,47400.0
2007-12-05 13:50:00,14.81,14.82,14.81,14.81,43600.0,8.8995,8.9055,8.8995,8.8995,43600.0
2007-12-05 13:55:00,14.82,14.84,14.81,14.83,24600.0,8.9055,8.9175,8.8995,8.9115,24600.0
2007-12-05 14:00:00,14.83,14.85,14.81,14.81,98000.0,8.9115,8.9235,8.8995,8.8995,98000.0
2007-12-05 14:05:00,14.81,14.84,14.81,14.84,67400.0,8.8995,8.9175,8.8995,8.9175,67400.0
2007-12-05 14:10:00,14.84,14.85,14.84,14.84,211000.0,8.9175,8.9235,8.9175,8.9175,211000.0
2007-12-05 14:15:00,14.84,14.84,14.81,14.82,66800.0,8.9175,8.9175,8.8995,8.9055,66800.0
2007-12-05 14:20:00,14.83,14.83,14.74,14.75,106200.0,8.9115,8.9115,8.8574,8.8634,106200.0
2007-12-05 14:25:00,14.75,14.79,14.74,14.74,89800.0,8.8634,8.8875,8.8574,8.8574,89800.0
2007-12-05 14:30:00,14.74,14.78,14.74,14.77,161800.0,8.8574,8.8815,8.8574,8.8755,161800.0
2007-12-05 14:35:00,14.77,14.78,14.74,14.74,522400.0,8.8755,8.8815,8.8574,8.8574,522400.0
2007-12-05 14:40:00,14.74,14.76,14.74,14.75,20200.0,8.8574,8.8694,8.8574,8.8634,20200.0
2007-12-05 14:45:00,14.74,14.79,14.74,14.78,105800.0,8.8574,8.8875,8.8574,8.8815,105800.0
2007-12-05 14:50:00,14.78,14.78,14.71,14.71,311200.0,8.8815,8.8815,8.8394,8.8394,311200.0
2007-12-05 14:55:00,14.71,14.72,14.7,14.71,42800.0,8.8394,8.8454,8.8334,8.8394,42800.0
2007-12-05 15:00:00,14.71,14.72,14.71,14.71,750600.0,8.8394,8.8454,8.8394,8.8394,750600.0
2007-12-05 15:05:00,14.71,14.74,14.69,14.73,229400.0,8.8394,8.8574,8.8274,8.8514,229400.0
2007-12-05 15:10:00,14.73,14.82,14.73,14.81,290800.0,8.8514,8.9055,8.8514,8.8995,290800.0
2007-12-05 15:15:00,14.81,14.83,14.8,14.83,58200.0,8.8995,8.9115,8.8935,8.9115,58200.0
2007-12-05 15:20:00,14.83,14.83,14.8,14.81,64600.0,8.9115,8.9115,8.8935,8.8995,64600.0
2007-12-05 15:25:00,14.81,14.84,14.81,14.83,117200.0,8.8995,8.9175,8.8995,8.9115,117200.0
2007-12-05 15:30:00,14.83,14.83,14.81,14.82,99600.0,8.9115,8.9115,8.8995,8.9055,99600.0
2007-12-05 15:35:00,14.82,14.88,14.81,14.87,217200.0,8.9055,8.9416,8.8995,8.9355,217200.0
2007-12-05 15:40:00,14.87,14.9,14.86,14.9,297400.0,8.9355,8.9536,8.9295,8.9536,297400.0
2007-12-05 15:45:00,14.89,14.9,14.88,14.88,190200.0,8.9476,8.9536,8.9416,8.9416,190200.0
2007-12-05 15:50:00,14.88,14.94,14.88,14.9,433200.0,8.9416,8.9776,8.9416,8.9536,433200.0
2007-12-05 15:55:00,14.9,14.94,14.9,14.91,423200.0,8.9536,8.9776,8.9536,8.9596,423200.0
2007-12-06 09:30:00,14.8,14.9,14.79,14.9,105200.0,8.8935,8.9536,8.8875,8.9536,105200.0
2007-12-06 09:35:00,14.9,14.96,14.9,14.95,48200.0,8.9536,8.9896,8.9536,8.9836,48200.0
2007-12-06 09:40:00,14.95,14.97,14.92,14.97,51600.0,8.9836,8.9956,8.9656,8.9956,51600.0
2007-12-06 09:45:00,14.96,15.0,14.96,15.0,122200.0,8.9896,9.0137,8.9896,9.0137,122200.0
2007-12-06 09:50:00,14.99,15.03,14.99,14.99,205600.0,9.0077,9.0317,9.0077,9.0077,205600.0
2007-12-06 09:55:00,14.99,15.02,14.99,15.02,68600.0,9.0077,9.0257,9.0077,9.0257,68600.0
2007-12-06 10:00:00,15.02,15.03,14.98,15.0,133000.0,9.0257,9.0317,9.0016,9.0137,133000.0
2007-12-06 10:05:00,15.01,15.02,14.97,15.02,76000.0,9.0197,9.0257,8.9956,9.0257,76000.0
2007-12-06 10:10:00,15.02,15.04,15.02,15.03,41000.0,9.0257,9.0377,9.0257,9.0317,41000.0
2007-12-06 10:15:00,15.03,15.03,15.0,15.01,107400.0,9.0317,9.0317,9.0137,9.0197,107400.0
2007-12-06 10:20:00,15.01,15.01,15.0,15.0,82400.0,9.0197,9.0197,9.0137,9.0137,82400.0
2007-12-06 10:25:00,15.0,15.02,14.99,15.0,166600.0,9.0137,9.0257,9.0077,9.0137,166600.0
2007-12-06 10:30:00,15.01,15.02,14.99,14.99,62400.0,9.0197,9.0257,9.0077,9.0077,62400.0
2007-12-06 10:35:00,14.99,15.02,14.99,15.02,95600.0,9.0077,9.0257,9.0077,9.0257,95600.0
2007-12-06 10:40:00,15.02,15.03,14.98,14.99,54200.0,9.0257,9.0317,9.0016,9.0077,54200.0
2007-12-06 10:45:00,14.99,15.03,14.99,15.02,51800.0,9.0077,9.0317,9.0077,9.0257,51800.0
2007-12-06 10:50:00,15.02,15.02,15.01,15.01,19000.0,9.0257,9.0257,9.0197,9.0197,19000.0
2007-12-06 10:55:00,15.01,15.02,14.99,15.01,73600.0,9.0197,9.0257,9.0077,9.0197,73600.0
2007-12-06 11:00:00,15.01,15.01,14.99,14.99,83600.0,9.0197,9.0197,9.0077,9.0077,83600.0
2007-12-06 11:05:00,15.0,15.02,15.0,15.02,39400.0,9.0137,9.0257,9.0137,9.0257,39400.0
2007-12-06 11:10:00,15.02,15.03,15.01,15.03,43600.0,9.0257,9.0317,9.0197,9.0317,43600.0
2007-12-06 11:15:00,15.03,15.03,15.03,15.03,36600.0,9.0317,9.0317,9.0317,9.0317,36600.0
2007-12-06 11:20:00,15.03,15.04,15.02,15.02,122600.0,9.0317,9.0377,9.0257,9.0257,122600.0
2007-12-06 11:25:00,15.02,15.02,15.0,15.01,26000.0,9.0257,9.0257,9.0137,9.0197,26000.0
2007-12-06 11:30:00,15.01,15.03,14.99,14.99,78200.0,9.0197,9.0317,9.0077,9.0077,78200.0
2007-12-06 11:35:00,14.99,15.0,14.99,14.99,59600.0,9.0077,9.0137,9.0077,9.0077,59600.0
2007-12-06 11:40:00,14.99,15.0,14.99,14.99,47000.0,9.0077,9.0137,9.0077,9.0077,47000.0
2007-12-06 11:45:00,14.99,15.01,14.99,14.99,44600.0,9.0077,9.0197,9.0077,9.0077,44600.0
2007-12-06 11:50:00,14.99,15.02,14.99,14.99,73400.0,9.0077,9.0257,9.0077,9.0077,73400.0
2007-12-06 11:55:00,15.0,15.01,14.99,15.0,25000.0,9.0137,9.0197,9.0077,9.0137,25000.0
2007-12-06 12:00:00,15.0,15.02,15.0,15.01,28800.0,9.0137,9.0257,9.0137,9.0197,28800.0
2007-12-06 12:05:00,15.01,15.13,15.01,15.12,1933400.0,9.0197,9.0918,9.0197,9.0858,1933400.0
2007-12-06 12:10:00,15.11,15.12,15.1,15.1,44200.0,9.0798,9.0858,9.0738,9.0738,44200.0
2007-12-06 12:15:00,15.1,15.1,15.1,15.1,16800.0,9.0738,9.0738,9.0738,9.0738,16800.0
2007-12-06 12:20:00,15.1,15.1,15.08,15.09,36600.0,9.0738,9.0738,9.0617,9.0677,36600.0
2007-12-06 12:25:00,15.09,15.17,15.08,15.16,98600.0,9.0677,9.1158,9.0617,9.1098,98600.0
2007-12-06 12:30:00,15.16,15.34,15.15,15.29,435000.0,9.1098,9.218,9.1038,9.1879,435000.0
2007-12-06 12:35:00,15.29,15.3,15.23,15.25,92400.0,9.1879,9.1939,9.1519,9.1639,92400.0
2007-12-06 12:40:00,15.25,15.25,15.19,15.19,67800.0,9.1639,9.1639,9.1278,9.1278,67800.0
2007-12-06 12:45:00,15.19,15.19,15.17,15.19,41400.0,9.1278,9.1278,9.1158,9.1278,41400.0
2007-12-06 12:50:00,15.19,15.2,15.18,15.19,37600.0,9.1278,9.1338,9.1218,9.1278,37600.0
2007-12-06 12:55:00,15.19,15.2,15.15,15.17,70600.0,9.1278,9.1338,9.1038,9.1158,70600.0
2007-12-06 13:00:00,15.17,15.18,15.16,15.18,31600.0,9.1158,9.1218,9.1098,9.1218,31600.0
2007-12-06 13:05:00,15.18,15.18,15.18,15.18,8600.0,9.1218,9.1218,9.1218,9.1218,8600.0
2007-12-06 13:10:00,15.18,15.18,15.18,15.18,41800.0,9.1218,9.1218,9.1218,9.1218,41800.0
2007-12-06 13:15:00,15.18,15.19,15.18,15.18,32600.0,9.1218,9.1278,9.1218,9.1218,32600.0
2007-12-06 13:20:00,15.18,15.19,15.15,15.15,77800.0,9.1218,9.1278,9.1038,9.1038,77800.0
2007-12-06 13:25:00,15.15,15.15,15.14,15.15,26600.0,9.1038,9.1038,9.0978,9.1038,26600.0
2007-12-06 13:30:00,15.15,15.15,15.09,15.11,158400.0,9.1038,9.1038,9.0677,9.0798,158400.0
2007-12-06 13:35:00,15.11,15.14,15.11,15.13,24400.0,9.0798,9.0978,9.0798,9.0918,24400.0
2007-12-06 13:40:00,15.13,15.13,15.09,15.1,57200.0,9.0918,9.0918,9.0677,9.0738,57200.0
2007-12-06 13:45:00,15.1,15.11,15.08,15.11,45800.0,9.0738,9.0798,9.0617,9.0798,45800.0
2007-12-06 13:50:00,15.11,15.13,15.11,15.12,35800.0,9.0798,9.0918,9.0798,9.0858,35800.0
2007-12-06 13:55:00,15.11,15.11,15.08,15.1,77600.0,9.0798,9.0798,9.0617,9.0738,77600.0
2007-12-06 14:00:00,15.1,15.1,15.08,15.09,42000.0,9.0738,9.0738,9.0617,9.0677,42000.0
2007-12-06 14:05:00,15.09,15.24,15.09,15.21,553000.0,9.0677,9.1579,9.0677,9.1399,553000.0
2007-12-06 14:10:00,15.21,15.36,15.19,15.3,1369200.0,9.1399,9.23,9.1278,9.1939,1369200.0
2007-12-06 14:15:00,15.31,15.31,15.28,15.29,44800.0,9.1999,9.1999,9.1819,9.1879,44800.0
2007-12-06 14:20:00,15.29,15.31,15.27,15.27,85800.0,9.1879,9.1999,9.1759,9.1759,85800.0
2007-12-06 14:25:00,15.27,15.27,15.25,15.27,46800.0,9.1759,9.1759,9.1639,9.1759,46800.0
2007-12-06 14:30:00,15.26,15.27,15.25,15.27,46800.0,9.1699,9.1759,9.1639,9.1759,46800.0
2007-12-06 14:35:00,15.27,15.3,15.27,15.29,73800.0,9.1759,9.1939,9.1759,9.1879,73800.0
2007-12-06 14:40:00,15.3,15.3,15.28,15.29,45600.0,9.1939,9.1939,9.1819,9.1879,45600.0
2007-12-06 14:45:00,15.29,15.33,15.29,15.33,89200.0,9.1879,9.212,9.1879,9.212,89200.0
2007-12-06 14:50:00,15.33,15.38,15.33,15.38,144000.0,9.212,9.242,9.212,9.242,144000.0
2007-12-06 14:55:00,15.38,15.38,15.33,15.34,84000.0,9.242,9.242,9.212,9.218,84000.0
2007-12-06 15:00:00,15.34,15.37,15.34,15.35,47000.0,9.218,9.236,9.218,9.224,47000.0
2007-12-06 15:05:00,15.36,15.36,15.33,15.34,40000.0,9.23,9.23,9.212,9.218,40000.0
2007-12-06 15:10:00,15.34,15.34,15.3,15.3,62200.0,9.218,9.218,9.1939,9.1939,62200.0
2007-12-06 15:15:00,15.3,15.32,15.3,15.31,33200.0,9.1939,9.206,9.1939,9.1999,33200.0
2007-12-06 15:20:00,15.31,15.32,15.3,15.3,43200.0,9.1999,9.206,9.1939,9.1939,43200.0
2007-12-06 15:25:00,15.29,15.3,15.29,15.29,42000.0,9.1879,9.1939,9.1879,9.1879,42000.0
2007-12-06 15:30:00,15.29,15.29,15.24,15.26,154600.0,9.1879,9.1879,9.1579,9.1699,154600.0
2007-12-06 15:35:00,15.26,15.3,15.26,15.3,43400.0,9.1699,9.1939,9.1699,9.1939,43400.0
2007-12-06 15:40:00,15.3,15.3,15.26,15.26,97200.0,9.1939,9.1939,9.1699,9.1699,97200.0
2007-12-06 15:45:00,15.26,15.27,15.26,15.27,80600.0,9.1699,9.1759,9.1699,9.1759,80600.0
2007-12-06 15:50:00,15.27,15.3,15.27,15.3,104000.0,9.1759,9.1939,9.1759,9.1939,104000.0
2007-12-06 15:55:00,15.3,15.3,15.29,15.3,135400.0,9.1939,9.1939,9.1879,9.1939,135400.0
2007-12-07 09:30:00,15.28,15.38,15.1,15.35,78800.0,9.1819,9.242,9.0738,9.224,78800.0
2007-12-07 09:35:00,15.35,15.39,15.35,15.37,39800.0,9.224,9.248,9.224,9.236,39800.0
2007-12-07 09:40:00,15.38,15.42,15.33,15.35,48800.0,9.242,9.266,9.212,9.224,48800.0
2007-12-07 09:45:00,15.35,15.4,15.31,15.31,28800.0,9.224,9.254,9.1999,9.1999,28800.0
2007-12-07 09:50:00,15.3,15.31,15.28,15.3,28800.0,9.1939,9.1999,9.1819,9.1939,28800.0
2007-12-07 09:55:00,15.3,15.35,15.29,15.33,43000.0,9.1939,9.224,9.1879,9.212,43000.0
2007-12-07 10:00:00,15.33,15.34,15.3,15.34,31800.0,9.212,9.218,9.1939,9.218,31800.0
2007-12-07 10:05:00,15.34,15.38,15.33,15.33,57800.0,9.218,9.242,9.212,9.212,57800.0
2007-12-07 10:10:00,15.33,15.34,15.28,15.28,51600.0,9.212,9.218,9.1819,9.1819,51600.0
2007-12-07 10:15:00,15.28,15.29,15.27,15.29,43400.0,9.1819,9.1879,9.1759,9.1879,43400.0
2007-12-07 10:20:00,15.29,15.29,15.26,15.26,27000.0,9.1879,9.1879,9.1699,9.1699,27000.0
2007-12-07 10:25:00,15.26,15.27,15.23,15.23,31400.0,9.1699,9.1759,9.1519,9.1519,31400.0
2007-12-07 10:30:00,15.22,15.26,15.22,15.24,96400.0,9.1459,9.1699,9.1459,9.1579,96400.0
2007-12-07 10:35:00,15.24,15.26,15.24,15.26,39000.0,9.1579,9.1699,9.1579,9.1699,39000.0
2007-12-07 10:40:00,15.26,15.26,15.26,15.26,12400.0,9.1699,9.1699,9.1699,9.1699,12400.0
2007-12-07 10:45:00,15.26,15.27,15.26,15.26,14000.0,9.1699,9.1759,9.1699,9.1699,14000.0
2007-12-07 10:50:00,15.26,15.27,15.26,15.26,13800.0,9.1699,9.1759,9.1699,9.1699,13800.0
2007-12-07 10:55:00,15.26,15.26,15.25,15.26,29400.0,9.1699,9.1699,9.1639,9.1699,29400.0
2007-12-07 11:00:00,15.26,15.27,15.25,15.27,45200.0,9.1699,9.1759,9.1639,9.1759,45200.0
2007-12-07 11:05:00,15.26,15.27,15.26,15.27,23600.0,9.1699,9.1759,9.1699,9.1759,23600.0
2007-12-07 11:10:00,15.27,15.27,15.25,15.26,28400.0,9.1759,9.1759,9.1639,9.1699,28400.0
2007-12-07 11:15:00,15.26,15.26,15.26,15.26,18800.0,9.1699,9.1699,9.1699,9.1699,18800.0
2007-12-07 11:20:00,15.26,15.26,15.25,15.25,22800.0,9.1699,9.1699,9.1639,9.1639,22800.0
2007-12-07 11:25:00,15.25,15.26,15.24,15.24,32400.0,9.1639,9.1699,9.1579,9.1579,32400.0
2007-12-07 11:30:00,15.24,15.26,15.24,15.26,39000.0,9.1579,9.1699,9.1579,9.1699,39000.0
2007-12-07 11:35:00,15.26,15.27,15.26,15.27,26400.0,9.1699,9.1759,9.1699,9.1759,26400.0
2007-12-07 11:40:00,15.27,15.28,15.27,15.28,33400.0,9.1759,9.1819,9.1759,9.1819,33400.0
2007-12-07 11:45:00,15.28,15.29,15.27,15.29,19800.0,9.1819,9.1879,9.1759,9.1879,19800.0
2007-12-07 11:50:00,15.29,15.29,15.27,15.28,45200.0,9.1879,9.1879,9.1759,9.1819,45200.0
2007-12-07 11:55:00,15.28,15.3,15.26,15.26,38400.0,9.1819,9.1939,9.1699,9.1699,38400.0
2007-12-07 12:00:00,15.26,15.29,15.25,15.29,38600.0,9.1699,9.1879,9.1639,9.1879,38600.0
2007-12-07 12:05:00,15.3,15.31,15.3,15.3,11200.0,9.1939,9.1999,9.1939,9.1939,11200.0
2007-12-07 12:10:00,15.3,15.31,15.3,15.3,13000.0,9.1939,9.1999,9.1939,9.1939,13000.0
2007-12-07 12:15:00,15.31,15.31,15.3,15.3,44200.0,9.1999,9.1999,9.1939,9.1939,44200.0
2007-12-07 12:20:00,15.3,15.3,15.3,15.3,16000.0,9.1939,9.1939,9.1939,9.1939,16000.0
2007-12-07 12:25:00,15.3,15.3,15.3,15.3,14000.0,9.1939,9.1939,9.1939,9.1939,14000.0
2007-12-07 12:30:00,15.3,15.3,15.3,15.3,14200.0,9.1939,9.1939,9.1939,9.1939,14200.0
2007-12-07 12:35:00,15.3,15.3,15.3,15.3,11800.0,9.1939,9.1939,9.1939,9.1939,11800.0
2007-12-07 12:40:00,15.3,15.3,15.3,15.3,28600.0,9.1939,9.1939,9.1939,9.1939,28600.0
2007-12-07 12:45:00,15.3,15.3,15.3,15.3,17800.0,9.1939,9.1939,9.1939,9.1939,17800.0
2007-12-07 12:50:00,15.3,15.3,15.3,15.3,1081000.0,9.1939,9.1939,9.1939,9.1939,1081000.0
2007-12-07 12:55:00,15.3,15.31,15.3,15.3,37400.0,9.1939,9.1999,9.1939,9.1939,37400.0
2007-12-07 13:00:00,15.29,15.29,15.28,15.29,26600.0,9.1879,9.1879,9.1819,9.1879,26600.0
2007-12-07 13:05:00,15.29,15.29,15.28,15.28,176400.0,9.1879,9.1879,9.1819,9.1819,176400.0
2007-12-07 13:10:00,15.28,15.28,15.26,15.26,304800.0,9.1819,9.1819,9.1699,9.1699,304800.0
2007-12-07 13:15:00,15.26,15.27,15.25,15.25,58400.0,9.1699,9.1759,9.1639,9.1639,58400.0
2007-12-07 13:20:00,15.26,15.26,15.22,15.23,59600.0,9.1699,9.1699,9.1459,9.1519,59600.0
2007-12-07 13:25:00,15.23,15.24,15.22,15.24,44600.0,9.1519,9.1579,9.1459,9.1579,44600.0
2007-12-07 13:30:00,15.24,15.26,15.23,15.25,30400.0,9.1579,9.1699,9.1519,9.1639,30400.0
2007-12-07 13:35:00,15.25,15.26,15.25,15.25,14200.0,9.1639,9.1699,9.1639,9.1639,14200.0
2007-12-07 13:40:00,15.26,15.28,15.25,15.27,51200.0,9.1699,9.1819,9.1639,9.1759,51200.0
2007-12-07 13:45:00,15.27,15.27,15.26,15.27,22800.0,9.1759,9.1759,9.1699,9.1759,22800.0
2007-12-07 13:50:00,15.27,15.27,15.27,15.27,13600.0,9.1759,9.1759,9.1759,9.1759,13600.0
2007-12-07 13:55:00,15.27,15.27,15.27,15.27,14800.0,9.1759,9.1759,9.1759,9.1759,14800.0
2007-12-07 14:00:00,15.27,15.27,15.27,15.27,13400.0,9.1759,9.1759,9.1759,9.1759,13400.0
2007-12-07 14:05:00,15.27,15.27,15.26,15.27,291800.0,9.1759,9.1759,9.1699,9.1759,291800.0
2007-12-07 14:10:00,15.27,15.27,15.27,15.27,14000.0,9.1759,9.1759,9.1759,9.1759,14000.0
2007-12-07 14:15:00,15.27,15.27,15.27,15.27,22000.0,9.1759,9.1759,9.1759,9.1759,22000.0
2007-12-07 14:20:00,15.27,15.27,15.26,15.27,409400.0,9.1759,9.1759,9.1699,9.1759,409400.0
2007-12-07 14:25:00,15.26,15.27,15.26,15.26,43200.0,9.1699,9.1759,9.1699,9.1699,43200.0
2007-12-07 14:30:00,15.26,15.28,15.26,15.27,53400.0,9.1699,9.1819,9.1699,9.1759,53400.0
2007-12-07 14:35:00,15.27,15.3,15.27,15.3,29200.0,9.1759,9.1939,9.1759,9.1939,29200.0
2007-12-07 14:40:00,15.29,15.3,15.29,15.3,16000.0,9.1879,9.1939,9.1879,9.1939,16000.0
2007-12-07 14:45:00,15.3,15.3,15.29,15.29,23200.0,9.1939,9.1939,9.1879,9.1879,23200.0
2007-12-07 14:50:00,15.3,15.3,15.28,15.28,34800.0,9.1939,9.1939,9.1819,9.1819,34800.0
2007-12-07 14:55:00,15.28,15.31,15.28,15.31,51200.0,9.1819,9.1999,9.1819,9.1999,51200.0
2007-12-07 15:00:00,15.31,15.31,15.3,15.3,22400.0,9.1999,9.1999,9.1939,9.1939,22400.0
2007-12-07 15:05:00,15.3,15.32,15.3,15.32,67000.0,9.1939,9.206,9.1939,9.206,67000.0
2007-12-07 15:10:00,15.32,15.33,15.31,15.31,39600.0,9.206,9.212,9.1999,9.1999,39600.0
2007-12-07 15:15:00,15.31,15.32,15.3,15.31,52800.0,9.1999,9.206,9.1939,9.1999,52800.0
2007-12-07 15:20:00,15.32,15.32,15.3,15.31,53200.0,9.206,9.206,9.1939,9.1999,53200.0
2007-12-07 15:25:00,15.31,15.31,15.28,15.29,40200.0,9.1999,9.1999,9.1819,9.1879,40200.0
2007-12-07 15:30:00,15.28,15.28,15.26,15.27,35800.0,9.1819,9.1819,9.1699,9.1759,35800.0
2007-12-07 15:35:00,15.27,15.27,15.25,15.25,63000.0,9.1759,9.1759,9.1639,9.1639,63000.0
2007-12-07 15:40:00,15.25,15.26,15.24,15.26,62000.0,9.1639,9.1699,9.1579,9.1699,62000.0
2007-12-07 15:45:00,15.25,15.29,15.25,15.27,581000.0,9.1639,9.1879,9.1639,9.1759,581000.0
2007-12-07 15:50:00,15.27,15.27,15.25,15.26,84800.0,9.1759,9.1759,9.1639,9.1699,84800.0
2007-12-07 15:55:00,15.26,15.28,15.25,15.25,155400.0,9.1699,9.1819,9.1639,9.1639,155400.0
2007-12-10 09:30:00,15.35,15.35,15.21,15.27,89600.0,9.224,9.224,9.1399,9.1759,89600.0
2007-12-10 09:35:00,15.27,15.31,15.26,15.26,45000.0,9.1759,9.1999,9.1699,9.1699,45000.0
2007-12-10 09:40:00,15.26,15.28,15.25,15.28,22800.0,9.1699,9.1819,9.1639,9.1819,22800.0
2007-12-10 09:45:00,15.26,15.28,15.25,15.26,49400.0,9.1699,9.1819,9.1639,9.1699,49400.0
2007-12-10 09:50:00,15.26,15.26,15.24,15.24,130600.0,9.1699,9.1699,9.1579,9.1579,130600.0
2007-12-10 09:55:00,15.24,15.28,15.24,15.27,70800.0,9.1579,9.1819,9.1579,9.1759,70800.0
2007-12-10 10:00:00,15.27,15.29,15.27,15.28,58000.0,9.1759,9.1879,9.1759,9.1819,58000.0
2007-12-10 10:05:00,15.28,15.31,15.28,15.3,58000.0,9.1819,9.1999,9.1819,9.1939,58000.0
2007-12-10 10:10:00,15.3,15.31,15.26,15.26,102200.0,9.1939,9.1999,9.1699,9.1699,102200.0
2007-12-10 10:15:00,15.26,15.27,15.26,15.26,32200.0,9.1699,9.1759,9.1699,9.1699,32200.0
2007-12-10 10:20:00,15.26,15.27,15.26,15.27,298400.0,9.1699,9.1759,9.1699,9.1759,298400.0
2007-12-10 10:25:00,15.27,15.28,15.25,15.25,41600.0,9.1759,9.1819,9.1639,9.1639,41600.0
2007-12-10 10:30:00,15.25,15.3,15.25,15.29,28200.0,9.1639,9.1939,9.1639,9.1879,28200.0
2007-12-10 10:35:00,15.29,15.31,15.28,15.28,89400.0,9.1879,9.1999,9.1819,9.1819,89400.0
2007-12-10 10:40:00,15.28,15.31,15.28,15.31,38200.0,9.1819,9.1999,9.1819,9.1999,38200.0
2007-12-10 10:45:00,15.31,15.34,15.31,15.33,52800.0,9.1999,9.218,9.1999,9.212,52800.0
2007-12-10 10:50:00,15.33,15.38,15.33,15.37,68800.0,9.212,9.242,9.212,9.236,68800.0
2007-12-10 10:55:00,15.38,15.42,15.37,15.42,44400.0,9.242,9.266,9.236,9.266,44400.0
2007-12-10 11:00:00,15.42,15.5,15.42,15.5,68600.0,9.266,9.3141,9.266,9.3141,68600.0
2007-12-10 11:05:00,15.49,15.5,15.44,15.45,70200.0,9.3081,9.3141,9.2781,9.2841,70200.0
2007-12-10 11:10:00,15.45,15.45,15.44,15.44,12600.0,9.2841,9.2841,9.2781,9.2781,12600.0
2007-12-10 11:15:00,15.44,15.46,15.44,15.46,28200.0,9.2781,9.2901,9.2781,9.2901,28200.0
2007-12-10 11:20:00,15.46,15.46,15.42,15.43,38400.0,9.2901,9.2901,9.266,9.2721,38400.0
2007-12-10 11:25:00,15.43,15.43,15.42,15.43,8600.0,9.2721,9.2721,9.266,9.2721,8600.0
2007-12-10 11:30:00,15.43,15.43,15.4,15.4,29000.0,9.2721,9.2721,9.254,9.254,29000.0
2007-12-10 11:35:00,15.4,15.4,15.38,15.4,24200.0,9.254,9.254,9.242,9.254,24200.0
2007-12-10 11:40:00,15.4,15.4,15.38,15.38,20600.0,9.254,9.254,9.242,9.242,20600.0
2007-12-10 11:45:00,15.38,15.38,15.37,15.37,28000.0,9.242,9.242,9.236,9.236,28000.0
2007-12-10 11:50:00,15.38,15.38,15.35,15.35,13200.0,9.242,9.242,9.224,9.224,13200.0
2007-12-10 11:55:00,15.35,15.35,15.33,15.33,30400.0,9.224,9.224,9.212,9.212,30400.0
2007-12-10 12:00:00,15.33,15.34,15.33,15.33,26400.0,9.212,9.218,9.212,9.212,26400.0
2007-12-10 12:05:00,15.34,15.34,15.33,15.33,13400.0,9.218,9.218,9.212,9.212,13400.0
2007-12-10 12:10:00,15.33,15.34,15.33,15.33,9600.0,9.212,9.218,9.212,9.212,9600.0
2007-12-10 12:15:00,15.33,15.33,15.32,15.32,393800.0,9.212,9.212,9.206,9.206,393800.0
2007-12-10 12:20:00,15.33,15.34,15.32,15.33,51600.0,9.212,9.218,9.206,9.212,51600.0
2007-12-10 12:25:00,15.33,15.34,15.31,15.31,62400.0,9.212,9.218,9.1999,9.1999,62400.0
2007-12-10 12:30:00,15.31,15.31,15.31,15.31,22800.0,9.1999,9.1999,9.1999,9.1999,22800.0
2007-12-10 12:35:00,15.3,15.31,15.3,15.31,12800.0,9.1939,9.1999,9.1939,9.1999,12800.0
2007-12-10 12:40:00,15.31,15.31,15.3,15.31,7000.0,9.1999,9.1999,9.1939,9.1999,7000.0
2007-12-10 12:45:00,15.3,15.31,15.3,15.31,15600.0,9.1939,9.1999,9.1939,9.1999,15600.0
2007-12-10 12:50:00,15.31,15.31,15.31,15.31,27800.0,9.1999,9.1999,9.1999,9.1999,27800.0
2007-12-10 12:55:00,15.31,15.31,15.31,15.31,11000.0,9.1999,9.1999,9.1999,9.1999,11000.0
2007-12-10 13:00:00,15.31,15.31,15.31,15.31,14800.0,9.1999,9.1999,9.1999,9.1999,14800.0
2007-12-10 13:05:00,15.31,15.31,15.31,15.31,26200.0,9.1999,9.1999,9.1999,9.1999,26200.0
2007-12-10 13:10:00,15.31,15.34,15.31,15.34,24600.0,9.1999,9.218,9.1999,9.218,24600.0
2007-12-10 13:15:00,15.34,15.39,15.34,15.39,42000.0,9.218,9.248,9.218,9.248,42000.0
2007-12-10 13:20:00,15.39,15.39,15.38,15.38,45200.0,9.248,9.248,9.242,9.242,45200.0
2007-12-10 13:25:00,15.38,15.4,15.38,15.38,29800.0,9.242,9.254,9.242,9.242,29800.0
2007-12-10 13:30:00,15.38,15.4,15.36,15.36,48400.0,9.242,9.254,9.23,9.23,48400.0
2007-12-10 13:35:00,15.36,15.37,15.34,15.35,31600.0,9.23,9.236,9.218,9.224,31600.0
2007-12-10 13:40:00,15.35,15.37,15.34,15.35,39200.0,9.224,9.236,9.218,9.224,39200.0
2007-12-10 13:45:00,15.35,15.36,15.34,15.35,25400.0,9.224,9.23,9.218,9.224,25400.0
2007-12-10 13:50:00,15.35,15.35,15.32,15.32,41200.0,9.224,9.224,9.206,9.206,41200.0
2007-12-10 13:55:00,15.32,15.32,15.29,15.3,32800.0,9.206,9.206,9.1879,9.1939,32800.0
2007-12-10 14:00:00,15.3,15.3,15.28,15.29,26600.0,9.1939,9.1939,9.1819,9.1879,26600.0
2007-12-10 14:05:00,15.29,15.29,15.25,15.26,79800.0,9.1879,9.1879,9.1639,9.1699,79800.0
2007-12-10 14:10:00,15.26,15.27,15.26,15.26,31400.0,9.1699,9.1759,9.1699,9.1699,31400.0
2007-12-10 14:15:00,15.26,15.27,15.23,15.25,149400.0,9.1699,9.1759,9.1519,9.1639,149400.0
2007-12-10 14:20:00,15.25,15.26,15.24,15.25,64800.0,9.1639,9.1699,9.1579,9.1639,64800.0
2007-12-10 14:25:00,15.25,15.26,15.24,15.26,33600.0,9.1639,9.1699,9.1579,9.1699,33600.0
2007-12-10 14:30:00,15.25,15.26,15.25,15.26,32600.0,9.1639,9.1699,9.1639,9.1699,32600.0
2007-12-10 14:35:00,15.26,15.26,15.24,15.25,58200.0,9.1699,9.1699,9.1579,9.1639,58200.0
2007-12-10 14:40:00,15.25,15.29,15.25,15.28,36800.0,9.1639,9.1879,9.1639,9.1819,36800.0
2007-12-10 14:45:00,15.28,15.29,15.28,15.29,24000.0,9.1819,9.1879,9.1819,9.1879,24000.0
2007-12-10 14:50:00,15.29,15.29,15.29,15.29,12600.0,9.1879,9.1879,9.1879,9.1879,12600.0
2007-12-10 14:55:00,15.29,15.29,15.25,15.27,39400.0,9.1879,9.1879,9.1639,9.1759,39400.0
2007-12-10 15:00:00,15.27,15.28,15.27,15.28,22600.0,9.1759,9.1819,9.1759,9.1819,22600.0
2007-12-10 15:05:00,15.27,15.28,15.26,15.28,59600.0,9.1759,9.1819,9.1699,9.1819,59600.0
2007-12-10 15:10:00,15.27,15.28,15.26,15.28,88600.0,9.1759,9.1819,9.1699,9.1819,88600.0
2007-12-10 15:15:00,15.28,15.28,15.27,15.27,18600.0,9.1819,9.1819,9.1759,9.1759,18600.0
2007-12-10 15:20:00,15.28,15.28,15.27,15.27,26600.0,9.1819,9.1819,9.1759,9.1759,26600.0
2007-12-10 15:25:00,15.28,15.28,15.26,15.26,53400.0,9.1819,9.1819,9.1699,9.1699,53400.0
2007-12-10 15:30:00,15.27,15.27,15.25,15.27,38200.0,9.1759,9.1759,9.1639,9.1759,38200.0
2007-12-10 15:35:00,15.27,15.28,15.27,15.28,55600.0,9.1759,9.1819,9.1759,9.1819,55600.0
2007-12-10 15:40:00,15.28,15.31,15.27,15.31,66000.0,9.1819,9.1999,9.1759,9.1999,66000.0
2007-12-10 15:45:00,15.31,15.33,15.3,15.33,58600.0,9.1999,9.212,9.1939,9.212,58600.0
2007-12-10 15:50:00,15.33,15.35,15.32,15.34,125600.0,9.212,9.224,9.206,9.218,125600.0
2007-12-10 15:55:00,15.34,15.35,15.34,15.35,154800.0,9.218,9.224,9.218,9.224,154800.0
2007-12-11 09:30:00,15.23,15.42,15.23,15.39,36400.0,9.1519,9.266,9.1519,9.248,36400.0
2007-12-11 09:35:00,15.39,15.4,15.34,15.34,21000.0,9.248,9.254,9.218,9.218,21000.0
2007-12-11 09:40:00,15.34,15.35,15.33,15.34,20800.0,9.218,9.224,9.212,9.218,20800.0
2007-12-11 09:45:00,15.33,15.34,15.31,15.34,77800.0,9.212,9.218,9.1999,9.218,77800.0
2007-12-11 09:50:00,15.34,15.36,15.29,15.3,95400.0,9.218,9.23,9.1879,9.1939,95400.0
2007-12-11 09:55:00,15.3,15.31,15.28,15.3,1002800.0,9.1939,9.1999,9.1819,9.1939,1002800.0
2007-12-11 10:00:00,15.31,15.37,15.31,15.36,299600.0,9.1999,9.236,9.1999,9.23,299600.0
2007-12-11 10:05:00,15.36,15.37,15.34,15.36,29400.0,9.23,9.236,9.218,9.23,29400.0
2007-12-11 10:10:00,15.36,15.36,15.34,15.35,133400.0,9.23,9.23,9.218,9.224,133400.0
2007-12-11 10:15:00,15.35,15.35,15.31,15.33,50800.0,9.224,9.224,9.1999,9.212,50800.0
2007-12-11 10:20:00,15.31,15.33,15.31,15.33,292200.0,9.1999,9.212,9.1999,9.212,292200.0
2007-12-11 10:25:00,15.33,15.33,15.3,15.3,385200.0,9.212,9.212,9.1939,9.1939,385200.0
2007-12-11 10:30:00,15.3,15.3,15.28,15.29,27200.0,9.1939,9.1939,9.1819,9.1879,27200.0
2007-12-11 10:35:00,15.29,15.29,15.28,15.29,19600.0,9.1879,9.1879,9.1819,9.1879,19600.0
2007-12-11 10:40:00,15.29,15.29,15.26,15.27,35600.0,9.1879,9.1879,9.1699,9.1759,35600.0
2007-12-11 10:45:00,15.27,15.28,15.26,15.27,24200.0,9.1759,9.1819,9.1699,9.1759,24200.0
2007-12-11 10:50:00,15.27,15.29,15.26,15.26,43400.0,9.1759,9.1879,9.1699,9.1699,43400.0
2007-12-11 10:55:00,15.26,15.26,15.25,15.25,24000.0,9.1699,9.1699,9.1639,9.1639,24000.0
2007-12-11 11:00:00,15.26,15.26,15.25,15.26,287200.0,9.1699,9.1699,9.1639,9.1699,287200.0
2007-12-11 11:05:00,15.26,15.27,15.26,15.27,30000.0,9.1699,9.1759,9.1699,9.1759,30000.0
2007-12-11 11:10:00,15.27,15.27,15.25,15.25,98200.0,9.1759,9.1759,9.1639,9.1639,98200.0
2007-12-11 11:15:00,15.25,15.26,15.24,15.25,264200.0,9.1639,9.1699,9.1579,9.1639,264200.0
2007-12-11 11:20:00,15.25,15.26,15.24,15.24,45400.0,9.1639,9.1699,9.1579,9.1579,45400.0
2007-12-11 11:25:00,15.25,15.25,15.18,15.19,143600.0,9.1639,9.1639,9.1218,9.1278,143600.0
2007-12-11 11:30:00,15.2,15.24,15.2,15.24,77800.0,9.1338,9.1579,9.1338,9.1579,77800.0
2007-12-11 11:35:00,15.24,15.26,15.24,15.26,69400.0,9.1579,9.1699,9.1579,9.1699,69400.0
2007-12-11 11:40:00,15.25,15.26,15.24,15.24,46800.0,9.1639,9.1699,9.1579,9.1579,46800.0
2007-12-11 11:45:00,15.25,15.25,15.24,15.24,219800.0,9.1639,9.1639,9.1579,9.1579,219800.0
2007-12-11 11:50:00,15.24,15.24,15.24,15.24,29800.0,9.1579,9.1579,9.1579,9.1579,29800.0
2007-12-11 11:55:00,15.24,15.24,15.24,15.24,30800.0,9.1579,9.1579,9.1579,9.1579,30800.0
2007-12-11 12:00:00,15.24,15.24,15.24,15.24,132000.0,9.1579,9.1579,9.1579,9.1579,132000.0
2007-12-11 12:05:00,15.24,15.24,15.24,15.24,14800.0,9.1579,9.1579,9.1579,9.1579,14800.0
2007-12-11 12:10:00,15.24,15.24,15.22,15.22,38600.0,9.1579,9.1579,9.1459,9.1459,38600.0
2007-12-11 12:15:00,15.22,15.24,15.22,15.22,27800.0,9.1459,9.1579,9.1459,9.1459,27800.0
2007-12-11 12:20:00,15.22,15.23,15.22,15.22,33400.0,9.1459,9.1519,9.1459,9.1459,33400.0
2007-12-11 12:25:00,15.23,15.23,15.21,15.22,38600.0,9.1519,9.1519,9.1399,9.1459,38600.0
2007-12-11 12:30:00,15.22,15.25,15.21,15.24,425200.0,9.1459,9.1639,9.1399,9.1579,425200.0
2007-12-11 12:35:00,15.25,15.26,15.24,15.24,58200.0,9.1639,9.1699,9.1579,9.1579,58200.0
2007-12-11 12:40:00,15.25,15.26,15.22,15.26,62400.0,9.1639,9.1699,9.1459,9.1699,62400.0
2007-12-11 12:45:00,15.25,15.26,15.22,15.23,51000.0,9.1639,9.1699,9.1459,9.1519,51000.0
2007-12-11 12:50:00,15.22,15.24,15.22,15.24,36800.0,9.1459,9.1579,9.1459,9.1579,36800.0
2007-12-11 12:55:00,15.24,15.24,15.23,15.24,40600.0,9.1579,9.1579,9.1519,9.1579,40600.0
2007-12-11 13:00:00,15.24,15.26,15.24,15.25,85000.0,9.1579,9.1699,9.1579,9.1639,85000.0
2007-12-11 13:05:00,15.25,15.26,15.25,15.26,7200.0,9.1639,9.1699,9.1639,9.1699,7200.0
2007-12-11 13:10:00,15.26,15.26,15.24,15.26,52800.0,9.1699,9.1699,9.1579,9.1699,52800.0
2007-12-11 13:15:00,15.25,15.26,15.24,15.26,87200.0,9.1639,9.1699,9.1579,9.1699,87200.0
2007-12-11 13:20:00,15.26,15.26,15.24,15.26,243200.0,9.1699,9.1699,9.1579,9.1699,243200.0
2007-12-11 13:25:00,15.26,15.26,15.24,15.25,181800.0,9.1699,9.1699,9.1579,9.1639,181800.0
2007-12-11 13:30:00,15.24,15.26,15.24,15.25,35400.0,9.1579,9.1699,9.1579,9.1639,35400.0
2007-12-11 13:35:00,15.25,15.26,15.24,15.25,297800.0,9.1639,9.1699,9.1579,9.1639,297800.0
2007-12-11 13:40:00,15.25,15.26,15.24,15.26,23800.0,9.1639,9.1699,9.1579,9.1699,23800.0
2007-12-11 13:45:00,15.26,15.26,15.26,15.26,41600.0,9.1699,9.1699,9.1699,9.1699,41600.0
2007-12-11 13:50:00,15.26,15.26,15.24,15.24,149000.0,9.1699,9.1699,9.1579,9.1579,149000.0
2007-12-11 13:55:00,15.24,15.25,15.24,15.25,42800.0,9.1579,9.1639,9.1579,9.1639,42800.0
2007-12-11 14:00:00,15.24,15.26,15.24,15.26,61000.0,9.1579,9.1699,9.1579,9.1699,61000.0
2007-12-11 14:05:00,15.25,15.26,15.25,15.26,458400.0,9.1639,9.1699,9.1639,9.1699,458400.0
2007-12-11 14:10:00,15.26,15.29,15.25,15.26,79600.0,9.1699,9.1879,9.1639,9.1699,79600.0
2007-12-11 14:15:00,15.26,15.27,15.1,15.2,485400.0,9.1699,9.1759,9.0738,9.1338,485400.0
2007-12-11 14:20:00,15.21,15.24,15.13,15.17,552600.0,9.1399,9.1579,9.0918,9.1158,552600.0
2007-12-11 14:25:00,15.17,15.19,15.15,15.18,95600.0,9.1158,9.1278,9.1038,9.1218,95600.0
2007-12-11 14:30:00,15.18,15.18,15.08,15.15,151000.0,9.1218,9.1218,9.0617,9.1038,151000.0
2007-12-11 14:35:00,15.15,15.16,15.12,15.13,219400.0,9.1038,9.1098,9.0858,9.0918,219400.0
2007-12-11 14:40:00,15.13,15.18,15.13,15.16,212200.0,9.0918,9.1218,9.0918,9.1098,212200.0
2007-12-11 14:45:00,15.16,15.2,15.15,15.18,126800.0,9.1098,9.1338,9.1038,9.1218,126800.0
2007-12-11 14:50:00,15.18,15.24,15.17,15.23,167400.0,9.1218,9.1579,9.1158,9.1519,167400.0
2007-12-11 14:55:00,15.24,15.26,15.2,15.2,97400.0,9.1579,9.1699,9.1338,9.1338,97400.0
2007-12-11 15:00:00,15.2,15.21,15.14,15.18,140400.0,9.1338,9.1399,9.0978,9.1218,140400.0
2007-12-11 15:05:00,15.18,15.21,15.15,15.15,83600.0,9.1218,9.1399,9.1038,9.1038,83600.0
2007-12-11 15:10:00,15.15,15.15,15.11,15.13,58800.0,9.1038,9.1038,9.0798,9.0918,58800.0
2007-12-11 15:15:00,15.13,15.16,15.1,15.1,69800.0,9.0918,9.1098,9.0738,9.0738,69800.0
2007-12-11 15:20:00,15.1,15.12,15.08,15.12,111000.0,9.0738,9.0858,9.0617,9.0858,111000.0
2007-12-11 15:25:00,15.12,15.21,15.12,15.15,916600.0,9.0858,9.1399,9.0858,9.1038,916600.0
2007-12-11 15:30:00,15.15,15.17,15.13,15.13,94400.0,9.1038,9.1158,9.0918,9.0918,94400.0
2007-12-11 15:35:00,15.13,15.15,15.09,15.12,277600.0,9.0918,9.1038,9.0677,9.0858,277600.0
2007-12-11 15:40:00,15.12,15.15,15.11,15.13,226800.0,9.0858,9.1038,9.0798,9.0918,226800.0
2007-12-11 15:45:00,15.13,15.15,15.09,15.1,141000.0,9.0918,9.1038,9.0677,9.0738,141000.0
2007-12-11 15:50:00,15.1,15.13,15.09,15.12,286800.0,9.0738,9.0918,9.0677,9.0858,286800.0
2007-12-11 15:55:00,15.13,15.13,15.1,15.11,209200.0,9.0918,9.0918,9.0738,9.0798,209200.0
2007-12-12 09:30:00,15.68,16.0,15.68,15.95,346000.0,9.4223,9.6146,9.4223,9.5845,346000.0
2007-12-12 09:35:00,15.96,15.97,15.93,15.93,216000.0,9.5905,9.5965,9.5725,9.5725,216000.0
2007-12-12 09:40:00,15.94,15.96,15.88,15.91,243600.0,9.5785,9.5905,9.5425,9.5605,243600.0
2007-12-12 09:45:00,15.92,15.92,15.88,15.89,251000.0,9.5665,9.5665,9.5425,9.5485,251000.0
2007-12-12 09:50:00,15.89,15.89,15.86,15.88,325600.0,9.5485,9.5485,9.5304,9.5425,325600.0
2007-12-12 09:55:00,15.88,15.88,15.86,15.86,138000.0,9.5425,9.5425,9.5304,9.5304,138000.0
2007-12-12 10:00:00,15.86,15.86,15.81,15.83,85400.0,9.5304,9.5304,9.5004,9.5124,85400.0
2007-12-12 10:05:00,15.82,15.86,15.79,15.82,118800.0,9.5064,9.5304,9.4884,9.5064,118800.0
2007-12-12 10:10:00,15.82,15.94,15.81,15.93,262000.0,9.5064,9.5785,9.5004,9.5725,262000.0
2007-12-12 10:15:00,15.92,15.96,15.9,15.91,173800.0,9.5665,9.5905,9.5545,9.5605,173800.0
2007-12-12 10:20:00,15.92,15.94,15.86,15.87,206200.0,9.5665,9.5785,9.5304,9.5365,206200.0
2007-12-12 10:25:00,15.87,15.87,15.78,15.81,130200.0,9.5365,9.5365,9.4824,9.5004,130200.0
2007-12-12 10:30:00,15.81,15.83,15.77,15.77,531200.0,9.5004,9.5124,9.4764,9.4764,531200.0
2007-12-12 10:35:00,15.77,15.78,15.72,15.72,155400.0,9.4764,9.4824,9.4463,9.4463,155400.0
2007-12-12 10:40:00,15.72,15.79,15.72,15.79,91400.0,9.4463,9.4884,9.4463,9.4884,91400.0
2007-12-12 10:45:00,15.79,15.81,15.74,15.76,86600.0,9.4884,9.5004,9.4583,9.4704,86600.0
2007-12-12 10:50:00,15.76,15.84,15.76,15.84,64400.0,9.4704,9.5184,9.4704,9.5184,64400.0
2007-12-12 10:55:00,15.85,15.87,15.8,15.8,116200.0,9.5244,9.5365,9.4944,9.4944,116200.0
2007-12-12 11:00:00,15.8,15.85,15.8,15.85,67600.0,9.4944,9.5244,9.4944,9.5244,67600.0
2007-12-12 11:05:00,15.85,15.85,15.83,15.84,96800.0,9.5244,9.5244,9.5124,9.5184,96800.0
2007-12-12 11:10:00,15.84,15.87,15.84,15.85,71400.0,9.5184,9.5365,9.5184,9.5244,71400.0
2007-12-12 11:15:00,15.85,15.85,15.82,15.85,49000.0,9.5244,9.5244,9.5064,9.5244,49000.0
2007-12-12 11:20:00,15.85,15.85,15.81,15.82,48800.0,9.5244,9.5244,9.5004,9.5064,48800.0
2007-12-12 11:25:00,15.83,15.83,15.81,15.83,77400.0,9.5124,9.5124,9.5004,9.5124,77400.0
2007-12-12 11:30:00,15.84,15.87,15.83,15.84,69600.0,9.5184,9.5365,9.5124,9.5184,69600.0
2007-12-12 11:35:00,15.83,15.9,15.83,15.89,92800.0,9.5124,9.5545,9.5124,9.5485,92800.0
2007-12-12 11:40:00,15.9,15.93,15.88,15.89,138200.0,9.5545,9.5725,9.5425,9.5485,138200.0
2007-12-12 11:45:00,15.89,15.92,15.89,15.91,111000.0,9.5485,9.5665,9.5485,9.5605,111000.0
2007-12-12 11:50:00,15.91,15.95,15.9,15.94,121000.0,9.5605,9.5845,9.5545,9.5785,121000.0
2007-12-12 11:55:00,15.94,15.94,15.89,15.89,120600.0,9.5785,9.5785,9.5485,9.5485,120600.0
2007-12-12 12:00:00,15.9,15.9,15.84,15.87,85600.0,9.5545,9.5545,9.5184,9.5365,85600.0
2007-12-12 12:05:00,15.87,15.9,15.83,15.87,310400.0,9.5365,9.5545,9.5124,9.5365,310400.0
2007-12-12 12:10:00,15.88,15.88,15.87,15.88,83200.0,9.5425,9.5425,9.5365,9.5425,83200.0
2007-12-12 12:15:00,15.88,15.9,15.87,15.87,182200.0,9.5425,9.5545,9.5365,9.5365,182200.0
2007-12-12 12:20:00,15.87,15.88,15.86,15.86,54800.0,9.5365,9.5425,9.5304,9.5304,54800.0
2007-12-12 12:25:00,15.86,15.87,15.84,15.85,61200.0,9.5304,9.5365,9.5184,9.5244,61200.0
2007-12-12 12:30:00,15.84,15.84,15.81,15.83,138400.0,9.5184,9.5184,9.5004,9.5124,138400.0
2007-12-12 12:35:00,15.83,15.84,15.8,15.81,191200.0,9.5124,9.5184,9.4944,9.5004,191200.0
2007-12-12 12:40:00,15.81,15.81,15.72,15.76,119600.0,9.5004,9.5004,9.4463,9.4704,119600.0
2007-12-12 12:45:00,15.77,15.79,15.74,15.79,98000.0,9.4764,9.4884,9.4583,9.4884,98000.0
2007-12-12 12:50:00,15.79,15.79,15.76,15.77,36400.0,9.4884,9.4884,9.4704,9.4764,36400.0
2007-12-12 12:55:00,15.77,15.77,15.75,15.76,52000.0,9.4764,9.4764,9.4643,9.4704,52000.0
2007-12-12 13:00:00,15.76,15.78,15.76,15.76,152000.0,9.4704,9.4824,9.4704,9.4704,152000.0
2007-12-12 13:05:00,15.76,15.79,15.76,15.79,84600.0,9.4704,9.4884,9.4704,9.4884,84600.0
2007-12-12 13:10:00,15.79,15.82,15.78,15.81,99600.0,9.4884,9.5064,9.4824,9.5004,99600.0
2007-12-12 13:15:00,15.81,15.85,15.81,15.84,59000.0,9.5004,9.5244,9.5004,9.5184,59000.0
2007-12-12 13:20:00,15.84,15.84,15.83,15.83,35200.0,9.5184,9.5184,9.5124,9.5124,35200.0
2007-12-12 13:25:00,15.83,15.84,15.8,15.81,80600.0,9.5124,9.5184,9.4944,9.5004,80600.0
2007-12-12 13:30:00,15.81,15.81,15.78,15.79,73200.0,9.5004,9.5004,9.4824,9.4884,73200.0
2007-12-12 13:35:00,15.79,15.84,15.79,15.84,75000.0,9.4884,9.5184,9.4884,9.5184,75000.0
2007-12-12 13:40:00,15.84,15.84,15.81,15.81,75400.0,9.5184,9.5184,9.5004,9.5004,75400.0
2007-12-12 13:45:00,15.81,15.81,15.79,15.8,63800.0,9.5004,9.5004,9.4884,9.4944,63800.0
2007-12-12 13:50:00,15.8,15.8,15.79,15.8,46200.0,9.4944,9.4944,9.4884,9.4944,46200.0
2007-12-12 13:55:00,15.8,15.8,15.8,15.8,46000.0,9.4944,9.4944,9.4944,9.4944,46000.0
2007-12-12 14:00:00,15.8,15.8,15.79,15.79,89600.0,9.4944,9.4944,9.4884,9.4884,89600.0
2007-12-12 14:05:00,15.79,15.81,15.79,15.81,134200.0,9.4884,9.5004,9.4884,9.5004,134200.0
2007-12-12 14:10:00,15.81,15.81,15.8,15.81,66600.0,9.5004,9.5004,9.4944,9.5004,66600.0
2007-12-12 14:15:00,15.81,15.83,15.8,15.83,43800.0,9.5004,9.5124,9.4944,9.5124,43800.0
2007-12-12 14:20:00,15.83,15.83,15.78,15.82,75200.0,9.5124,9.5124,9.4824,9.5064,75200.0
2007-12-12 14:25:00,15.81,15.82,15.79,15.79,52800.0,9.5004,9.5064,9.4884,9.4884,52800.0
2007-12-12 14:30:00,15.79,15.79,15.77,15.78,40200.0,9.4884,9.4884,9.4764,9.4824,40200.0
2007-12-12 14:35:00,15.78,15.78,15.74,15.77,67200.0,9.4824,9.4824,9.4583,9.4764,67200.0
2007-12-12 14:40:00,15.77,15.77,15.73,15.74,67200.0,9.4764,9.4764,9.4523,9.4583,67200.0
2007-12-12 14:45:00,15.75,15.76,15.74,15.76,111800.0,9.4643,9.4704,9.4583,9.4704,111800.0
2007-12-12 14:50:00,15.76,15.78,15.74,15.74,41000.0,9.4704,9.4824,9.4583,9.4583,41000.0
2007-12-12 14:55:00,15.74,15.78,15.74,15.74,141400.0,9.4583,9.4824,9.4583,9.4583,141400.0
2007-12-12 15:00:00,15.74,15.75,15.63,15.65,359200.0,9.4583,9.4643,9.3922,9.4043,359200.0
2007-12-12 15:05:00,15.66,15.72,15.65,15.71,87400.0,9.4103,9.4463,9.4043,9.4403,87400.0
2007-12-12 15:10:00,15.7,15.7,15.6,15.61,184200.0,9.4343,9.4343,9.3742,9.3802,184200.0
2007-12-12 15:15:00,15.61,15.61,15.54,15.6,277800.0,9.3802,9.3802,9.3382,9.3742,277800.0
2007-12-12 15:20:00,15.6,15.65,15.59,15.59,195200.0,9.3742,9.4043,9.3682,9.3682,195200.0
2007-12-12 15:25:00,15.59,15.71,15.59,15.69,137600.0,9.3682,9.4403,9.3682,9.4283,137600.0
2007-12-12 15:30:00,15.69,15.69,15.63,15.67,124600.0,9.4283,9.4283,9.3922,9.4163,124600.0
2007-12-12 15:35:00,15.68,15.69,15.59,15.63,111600.0,9.4223,9.4283,9.3682,9.3922,111600.0
2007-12-12 15:40:00,15.63,15.67,15.61,15.66,145600.0,9.3922,9.4163,9.3802,9.4103,145600.0
2007-12-12 15:45:00,15.66,15.78,15.65,15.78,219800.0,9.4103,9.4824,9.4043,9.4824,219800.0
2007-12-12 15:50:00,15.78,15.83,15.77,15.8,383800.0,9.4824,9.5124,9.4764,9.4944,383800.0
2007-12-12 15:55:00,15.8,15.85,15.8,15.85,369400.0,9.4944,9.5244,9.4944,9.5244,369400.0
2007-12-13 09:30:00,15.75,15.9,15.75,15.89,111400.0,9.4643,9.5545,9.4643,9.5485,111400.0
2007-12-13 09:35:00,15.9,16.04,15.87,16.03,172600.0,9.5545,9.6386,9.5365,9.6326,172600.0
2007-12-13 09:40:00,16.04,16.06,16.0,16.05,288600.0,9.6386,9.6506,9.6146,9.6446,288600.0
2007-12-13 09:45:00,16.05,16.13,16.03,16.08,213400.0,9.6446,9.6927,9.6326,9.6626,213400.0
2007-12-13 09:50:00,16.08,16.09,16.05,16.07,223400.0,9.6626,9.6687,9.6446,9.6566,223400.0
2007-12-13 09:55:00,16.07,16.07,15.97,15.99,163600.0,9.6566,9.6566,9.5965,9.6086,163600.0
2007-12-13 10:00:00,15.99,16.0,15.97,15.99,348800.0,9.6086,9.6146,9.5965,9.6086,348800.0
2007-12-13 10:05:00,15.99,16.0,15.98,15.99,109800.0,9.6086,9.6146,9.6026,9.6086,109800.0
2007-12-13 10:10:00,15.99,16.01,15.98,15.98,149400.0,9.6086,9.6206,9.6026,9.6026,149400.0
2007-12-13 10:15:00,15.98,16.05,15.98,16.0,149800.0,9.6026,9.6446,9.6026,9.6146,149800.0
2007-12-13 10:20:00,16.0,16.11,16.0,16.11,260400.0,9.6146,9.6807,9.6146,9.6807,260400.0
2007-12-13 10:25:00,16.11,16.12,16.11,16.12,117400.0,9.6807,9.6867,9.6807,9.6867,117400.0
2007-12-13 10:30:00,16.11,16.18,16.11,16.15,194200.0,9.6807,9.7227,9.6807,9.7047,194200.0
2007-12-13 10:35:00,16.14,16.14,16.07,16.08,95400.0,9.6987,9.6987,9.6566,9.6626,95400.0
2007-12-13 10:40:00,16.07,16.1,16.04,16.07,64000.0,9.6566,9.6747,9.6386,9.6566,64000.0
2007-12-13 10:45:00,16.07,16.07,16.02,16.05,52600.0,9.6566,9.6566,9.6266,9.6446,52600.0
2007-12-13 10:50:00,16.05,16.07,16.04,16.04,41800.0,9.6446,9.6566,9.6386,9.6386,41800.0
2007-12-13 10:55:00,16.04,16.05,16.0,16.0,263600.0,9.6386,9.6446,9.6146,9.6146,263600.0
2007-12-13 11:00:00,16.0,16.03,16.0,16.02,137600.0,9.6146,9.6326,9.6146,9.6266,137600.0
2007-12-13 11:05:00,16.02,16.03,16.0,16.03,151000.0,9.6266,9.6326,9.6146,9.6326,151000.0
2007-12-13 11:10:00,16.02,16.03,16.0,16.02,64200.0,9.6266,9.6326,9.6146,9.6266,64200.0
2007-12-13 11:15:00,16.01,16.03,16.01,16.02,132600.0,9.6206,9.6326,9.6206,9.6266,132600.0
2007-12-13 11:20:00,16.01,16.03,16.01,16.03,61000.0,9.6206,9.6326,9.6206,9.6326,61000.0
2007-12-13 11:25:00,16.03,16.06,16.03,16.06,49600.0,9.6326,9.6506,9.6326,9.6506,49600.0
2007-12-13 11:30:00,16.05,16.08,16.04,16.07,55200.0,9.6446,9.6626,9.6386,9.6566,55200.0
2007-12-13 11:35:00,16.07,16.1,16.07,16.09,74400.0,9.6566,9.6747,9.6566,9.6687,74400.0
2007-12-13 11:40:00,16.09,16.1,16.07,16.07,66800.0,9.6687,9.6747,9.6566,9.6566,66800.0
2007-12-13 11:45:00,16.07,16.08,16.07,16.08,34200.0,9.6566,9.6626,9.6566,9.6626,34200.0
2007-12-13 11:50:00,16.08,16.1,16.07,16.09,85400.0,9.6626,9.6747,9.6566,9.6687,85400.0
2007-12-13 11:55:00,16.1,16.12,16.09,16.12,52800.0,9.6747,9.6867,9.6687,9.6867,52800.0
2007-12-13 12:00:00,16.12,16.16,16.12,16.15,108600.0,9.6867,9.7107,9.6867,9.7047,108600.0
2007-12-13 12:05:00,16.15,16.15,16.14,16.15,74800.0,9.7047,9.7047,9.6987,9.7047,74800.0
2007-12-13 12:10:00,16.15,16.17,16.15,16.17,76800.0,9.7047,9.7167,9.7047,9.7167,76800.0
2007-12-13 12:15:00,16.16,16.17,16.13,16.14,78000.0,9.7107,9.7167,9.6927,9.6987,78000.0
2007-12-13 12:20:00,16.13,16.13,16.1,16.11,66000.0,9.6927,9.6927,9.6747,9.6807,66000.0
2007-12-13 12:25:00,16.1,16.11,16.07,16.07,83800.0,9.6747,9.6807,9.6566,9.6566,83800.0
2007-12-13 12:30:00,16.07,16.07,16.01,16.01,198000.0,9.6566,9.6566,9.6206,9.6206,198000.0
2007-12-13 12:35:00,16.02,16.02,15.99,15.99,166400.0,9.6266,9.6266,9.6086,9.6086,166400.0
2007-12-13 12:40:00,16.0,16.01,15.96,16.0,91600.0,9.6146,9.6206,9.5905,9.6146,91600.0
2007-12-13 12:45:00,16.0,16.01,16.0,16.0,57800.0,9.6146,9.6206,9.6146,9.6146,57800.0
2007-12-13 12:50:00,16.0,16.02,16.0,16.01,20200.0,9.6146,9.6266,9.6146,9.6206,20200.0
2007-12-13 12:55:00,16.02,16.02,16.01,16.02,17200.0,9.6266,9.6266,9.6206,9.6266,17200.0
2007-12-13 13:00:00,16.02,16.05,16.02,16.05,82000.0,9.6266,9.6446,9.6266,9.6446,82000.0
2007-12-13 13:05:00,16.05,16.06,16.04,16.06,47600.0,9.6446,9.6506,9.6386,9.6506,47600.0
2007-12-13 13:10:00,16.06,16.06,16.05,16.06,34000.0,9.6506,9.6506,9.6446,9.6506,34000.0
2007-12-13 13:15:00,16.05,16.06,16.05,16.05,76000.0,9.6446,9.6506,9.6446,9.6446,76000.0
2007-12-13 13:20:00,16.05,16.06,16.04,16.05,39800.0,9.6446,9.6506,9.6386,9.6446,39800.0
2007-12-13 13:25:00,16.06,16.08,16.06,16.07,121800.0,9.6506,9.6626,9.6506,9.6566,121800.0
2007-12-13 13:30:00,16.07,16.07,16.04,16.05,124400.0,9.6566,9.6566,9.6386,9.6446,124400.0
2007-12-13 13:35:00,16.05,16.06,16.03,16.03,66200.0,9.6446,9.6506,9.6326,9.6326,66200.0
2007-12-13 13:40:00,16.03,16.03,16.0,16.0,149200.0,9.6326,9.6326,9.6146,9.6146,149200.0
2007-12-13 13:45:00,16.0,16.0,15.97,15.97,89800.0,9.6146,9.6146,9.5965,9.5965,89800.0
2007-12-13 13:50:00,15.97,16.01,15.97,16.0,81600.0,9.5965,9.6206,9.5965,9.6146,81600.0
2007-12-13 13:55:00,16.0,16.02,15.99,16.0,68400.0,9.6146,9.6266,9.6086,9.6146,68400.0
2007-12-13 14:00:00,16.0,16.02,15.99,16.01,97600.0,9.6146,9.6266,9.6086,9.6206,97600.0
2007-12-13 14:05:00,16.0,16.01,15.99,16.0,103800.0,9.6146,9.6206,9.6086,9.6146,103800.0
2007-12-13 14:10:00,16.0,16.01,16.0,16.0,51800.0,9.6146,9.6206,9.6146,9.6146,51800.0
2007-12-13 14:15:00,16.0,16.03,16.0,16.03,52000.0,9.6146,9.6326,9.6146,9.6326,52000.0
2007-12-13 14:20:00,16.02,16.03,16.01,16.01,73400.0,9.6266,9.6326,9.6206,9.6206,73400.0
2007-12-13 14:25:00,16.01,16.01,16.0,16.01,58000.0,9.6206,9.6206,9.6146,9.6206,58000.0
2007-12-13 14:30:00,16.01,16.02,16.0,16.0,60600.0,9.6206,9.6266,9.6146,9.6146,60600.0
2007-12-13 14:35:00,16.0,16.01,16.0,16.01,64400.0,9.6146,9.6206,9.6146,9.6206,64400.0
2007-12-13 14:40:00,16.0,16.01,16.0,16.0,76400.0,9.6146,9.6206,9.6146,9.6146,76400.0
2007-12-13 14:45:00,16.0,16.01,15.99,15.99,92000.0,9.6146,9.6206,9.6086,9.6086,92000.0
2007-12-13 14:50:00,15.99,16.01,15.99,16.0,122000.0,9.6086,9.6206,9.6086,9.6146,122000.0
2007-12-13 14:55:00,16.01,16.01,16.0,16.0,74600.0,9.6206,9.6206,9.6146,9.6146,74600.0
2007-12-13 15:00:00,16.0,16.03,16.0,16.03,106600.0,9.6146,9.6326,9.6146,9.6326,106600.0
2007-12-13 15:05:00,16.03,16.06,16.03,16.05,130000.0,9.6326,9.6506,9.6326,9.6446,130000.0
2007-12-13 15:10:00,16.06,16.07,16.06,16.07,125800.0,9.6506,9.6566,9.6506,9.6566,125800.0
2007-12-13 15:15:00,16.07,16.08,16.04,16.07,141800.0,9.6566,9.6626,9.6386,9.6566,141800.0
2007-12-13 15:20:00,16.07,16.09,16.06,16.06,97600.0,9.6566,9.6687,9.6506,9.6506,97600.0
2007-12-13 15:25:00,16.06,16.13,15.99,16.13,289600.0,9.6506,9.6927,9.6086,9.6927,289600.0
2007-12-13 15:30:00,16.13,16.14,16.11,16.12,127000.0,9.6927,9.6987,9.6807,9.6867,127000.0
2007-12-13 15:35:00,16.11,16.13,16.11,16.12,115200.0,9.6807,9.6927,9.6807,9.6867,115200.0
2007-12-13 15:40:00,16.13,16.17,16.12,16.16,188600.0,9.6927,9.7167,9.6867,9.7107,188600.0
2007-12-13 15:45:00,16.16,16.18,16.16,16.16,157800.0,9.7107,9.7227,9.7107,9.7107,157800.0
2007-12-13 15:50:00,16.16,16.16,16.13,16.15,162800.0,9.7107,9.7107,9.6927,9.7047,162800.0
2007-12-13 15:55:00,16.14,16.15,16.11,16.11,274600.0,9.6987,9.7047,9.6807,9.6807,274600.0
2007-12-14 09:30:00,15.9,15.97,15.9,15.92,99000.0,9.5545,9.5965,9.5545,9.5665,99000.0
2007-12-14 09:35:00,15.92,15.92,15.88,15.88,43800.0,9.5665,9.5665,9.5425,9.5425,43800.0
2007-12-14 09:40:00,15.89,15.92,15.88,15.92,47000.0,9.5485,9.5665,9.5425,9.5665,47000.0
2007-12-14 09:45:00,15.91,15.92,15.87,15.88,52400.0,9.5605,9.5665,9.5365,9.5425,52400.0
2007-12-14 09:50:00,15.88,15.92,15.87,15.88,61000.0,9.5425,9.5665,9.5365,9.5425,61000.0
2007-12-14 09:55:00,15.88,15.9,15.85,15.85,26200.0,9.5425,9.5545,9.5244,9.5244,26200.0
2007-12-14 10:00:00,15.86,15.89,15.85,15.88,36000.0,9.5304,9.5485,9.5244,9.5425,36000.0
2007-12-14 10:05:00,15.88,15.92,15.88,15.9,39000.0,9.5425,9.5665,9.5425,9.5545,39000.0
2007-12-14 10:10:00,15.9,15.93,15.9,15.92,52000.0,9.5545,9.5725,9.5545,9.5665,52000.0
2007-12-14 10:15:00,15.93,15.95,15.9,15.95,43800.0,9.5725,9.5845,9.5545,9.5845,43800.0
2007-12-14 10:20:00,15.95,15.95,15.92,15.94,41000.0,9.5845,9.5845,9.5665,9.5785,41000.0
2007-12-14 10:25:00,15.93,15.95,15.93,15.93,30600.0,9.5725,9.5845,9.5725,9.5725,30600.0
2007-12-14 10:30:00,15.93,15.94,15.93,15.94,21000.0,9.5725,9.5785,9.5725,9.5785,21000.0
2007-12-14 10:35:00,15.94,15.96,15.94,15.96,43200.0,9.5785,9.5905,9.5785,9.5905,43200.0
2007-12-14 10:40:00,15.95,15.99,15.95,15.97,39600.0,9.5845,9.6086,9.5845,9.5965,39600.0
2007-12-14 10:45:00,15.98,16.02,15.98,16.02,45400.0,9.6026,9.6266,9.6026,9.6266,45400.0
2007-12-14 10:50:00,16.02,16.05,16.02,16.02,72400.0,9.6266,9.6446,9.6266,9.6266,72400.0
2007-12-14 10:55:00,16.02,16.04,16.0,16.03,29600.0,9.6266,9.6386,9.6146,9.6326,29600.0
2007-12-14 11:00:00,16.03,16.06,16.03,16.04,30000.0,9.6326,9.6506,9.6326,9.6386,30000.0
2007-12-14 11:05:00,16.05,16.1,16.05,16.09,56200.0,9.6446,9.6747,9.6446,9.6687,56200.0
2007-12-14 11:10:00,16.09,16.1,16.07,16.07,32400.0,9.6687,9.6747,9.6566,9.6566,32400.0
2007-12-14 11:15:00,16.07,16.12,16.07,16.11,38200.0,9.6566,9.6867,9.6566,9.6807,38200.0
2007-12-14 11:20:00,16.11,16.12,16.08,16.08,31200.0,9.6807,9.6867,9.6626,9.6626,31200.0
2007-12-14 11:25:00,16.08,16.09,16.05,16.05,22000.0,9.6626,9.6687,9.6446,9.6446,22000.0
2007-12-14 11:30:00,16.05,16.06,16.04,16.05,20000.0,9.6446,9.6506,9.6386,9.6446,20000.0
2007-12-14 11:35:00,16.05,16.05,16.03,16.04,19800.0,9.6446,9.6446,9.6326,9.6386,19800.0
2007-12-14 11:40:00,16.04,16.05,16.04,16.04,21200.0,9.6386,9.6446,9.6386,9.6386,21200.0
2007-12-14 11:45:00,16.04,16.04,15.99,16.0,47800.0,9.6386,9.6386,9.6086,9.6146,47800.0
2007-12-14 11:50:00,16.01,16.05,16.0,16.04,13800.0,9.6206,9.6446,9.6146,9.6386,13800.0
2007-12-14 11:55:00,16.03,16.03,16.0,16.02,47400.0,9.6326,9.6326,9.6146,9.6266,47400.0
2007-12-14 12:00:00,16.03,16.07,16.03,16.07,15800.0,9.6326,9.6566,9.6326,9.6566,15800.0
2007-12-14 12:05:00,16.07,16.07,16.04,16.05,1747600.0,9.6566,9.6566,9.6386,9.6446,1747600.0
2007-12-14 12:10:00,16.04,16.04,16.03,16.03,26400.0,9.6386,9.6386,9.6326,9.6326,26400.0
2007-12-14 12:15:00,16.03,16.04,16.03,16.03,19800.0,9.6326,9.6386,9.6326,9.6326,19800.0
2007-12-14 12:20:00,16.04,16.04,16.0,16.0,39800.0,9.6386,9.6386,9.6146,9.6146,39800.0
2007-12-14 12:25:00,16.0,16.0,15.97,15.98,23200.0,9.6146,9.6146,9.5965,9.6026,23200.0
2007-12-14 12:30:00,15.97,15.98,15.96,15.96,21400.0,9.5965,9.6026,9.5905,9.5905,21400.0
2007-12-14 12:35:00,15.96,15.97,15.94,15.96,33600.0,9.5905,9.5965,9.5785,9.5905,33600.0
2007-12-14 12:40:00,15.96,15.99,15.96,15.99,2652800.0,9.5905,9.6086,9.5905,9.6086,2652800.0
2007-12-14 12:45:00,15.99,15.99,15.97,15.97,22600.0,9.6086,9.6086,9.5965,9.5965,22600.0
2007-12-14 12:50:00,15.97,15.99,15.97,15.97,39200.0,9.5965,9.6086,9.5965,9.5965,39200.0
2007-12-14 12:55:00,15.97,15.98,15.96,15.97,26600.0,9.5965,9.6026,9.5905,9.5965,26600.0
2007-12-14 13:00:00,15.97,15.97,15.95,15.96,43600.0,9.5965,9.5965,9.5845,9.5905,43600.0
2007-12-14 13:05:00,15.96,15.97,15.96,15.97,24600.0,9.5905,9.5965,9.5905,9.5965,24600.0
2007-12-14 13:10:00,15.97,15.97,15.96,15.96,34000.0,9.5965,9.5965,9.5905,9.5905,34000.0
2007-12-14 13:15:00,15.96,15.97,15.94,15.95,89800.0,9.5905,9.5965,9.5785,9.5845,89800.0
2007-12-14 13:20:00,15.96,15.96,15.9,15.92,72000.0,9.5905,9.5905,9.5545,9.5665,72000.0
2007-12-14 13:25:00,15.92,15.95,15.91,15.92,46200.0,9.5665,9.5845,9.5605,9.5665,46200.0
2007-12-14 13:30:00,15.92,15.94,15.91,15.94,62400.0,9.5665,9.5785,9.5605,9.5785,62400.0
2007-12-14 13:35:00,15.94,15.95,15.92,15.95,55800.0,9.5785,9.5845,9.5665,9.5845,55800.0
2007-12-14 13:40:00,15.95,15.96,15.93,15.93,34200.0,9.5845,9.5905,9.5725,9.5725,34200.0
2007-12-14 13:45:00,15.93,15.95,15.92,15.92,73000.0,9.5725,9.5845,9.5665,9.5665,73000.0
2007-12-14 13:50:00,15.92,15.95,15.91,15.93,39400.0,9.5665,9.5845,9.5605,9.5725,39400.0
2007-12-14 13:55:00,15.93,15.97,15.93,15.97,32000.0,9.5725,9.5965,9.5725,9.5965,32000.0
2007-12-14 14:00:00,15.97,15.97,15.92,15.93,50200.0,9.5965,9.5965,9.5665,9.5725,50200.0
2007-12-14 14:05:00,15.92,15.93,15.92,15.93,33800.0,9.5665,9.5725,9.5665,9.5725,33800.0
2007-12-14 14:10:00,15.93,15.97,15.93,15.97,49400.0,9.5725,9.5965,9.5725,9.5965,49400.0
2007-12-14 14:15:00,15.97,15.97,15.96,15.97,30200.0,9.5965,9.5965,9.5905,9.5965,30200.0
2007-12-14 14:20:00,15.97,15.97,15.95,15.95,33200.0,9.5965,9.5965,9.5845,9.5845,33200.0
2007-12-14 14:25:00,15.95,15.96,15.95,15.96,25200.0,9.5845,9.5905,9.5845,9.5905,25200.0
2007-12-14 14:30:00,15.96,15.96,15.92,15.93,46400.0,9.5905,9.5905,9.5665,9.5725,46400.0
2007-12-14 14:35:00,15.93,15.94,15.92,15.93,34800.0,9.5725,9.5785,9.5665,9.5725,34800.0
2007-12-14 14:40:00,15.93,15.97,15.93,15.96,75600.0,9.5725,9.5965,9.5725,9.5905,75600.0
2007-12-14 14:45:00,15.96,15.96,15.92,15.93,58600.0,9.5905,9.5905,9.5665,9.5725,58600.0
2007-12-14 14:50:00,15.92,15.94,15.9,15.93,62200.0,9.5665,9.5785,9.5545,9.5725,62200.0
2007-12-14 14:55:00,15.93,15.93,15.86,15.87,118000.0,9.5725,9.5725,9.5304,9.5365,118000.0
2007-12-14 15:00:00,15.87,15.88,15.84,15.86,92000.0,9.5365,9.5425,9.5184,9.5304,92000.0
2007-12-14 15:05:00,15.86,15.88,15.84,15.85,69000.0,9.5304,9.5425,9.5184,9.5244,69000.0
2007-12-14 15:10:00,15.85,15.87,15.84,15.86,83800.0,9.5244,9.5365,9.5184,9.5304,83800.0
2007-12-14 15:15:00,15.86,15.86,15.8,15.81,202600.0,9.5304,9.5304,9.4944,9.5004,202600.0
2007-12-14 15:20:00,15.81,15.83,15.78,15.83,120400.0,9.5004,9.5124,9.4824,9.5124,120400.0
2007-12-14 15:25:00,15.83,15.85,15.83,15.83,76200.0,9.5124,9.5244,9.5124,9.5124,76200.0
2007-12-14 15:30:00,15.83,15.89,15.83,15.88,68800.0,9.5124,9.5485,9.5124,9.5425,68800.0
2007-12-14 15:35:00,15.88,15.9,15.85,15.85,92600.0,9.5425,9.5545,9.5244,9.5244,92600.0
2007-12-14 15:40:00,15.85,15.85,15.81,15.83,90800.0,9.5244,9.5244,9.5004,9.5124,90800.0
2007-12-14 15:45:00,15.83,15.86,15.81,15.85,142400.0,9.5124,9.5304,9.5004,9.5244,142400.0
2007-12-14 15:50:00,15.85,15.85,15.79,15.8,133800.0,9.5244,9.5244,9.4884,9.4944,133800.0
2007-12-14 15:55:00,15.8,15.81,15.79,15.8,166000.0,9.4944,9.5004,9.4884,9.4944,166000.0
2007-12-17 09:30:00,15.65,15.77,15.65,15.68,63200.0,9.4043,9.4764,9.4043,9.4223,63200.0
2007-12-17 09:35:00,15.67,15.7,15.67,15.68,22800.0,9.4163,9.4343,9.4163,9.4223,22800.0
2007-12-17 09:40:00,15.68,15.74,15.68,15.72,26800.0,9.4223,9.4583,9.4223,9.4463,26800.0
2007-12-17 09:45:00,15.73,15.78,15.72,15.78,54600.0,9.4523,9.4824,9.4463,9.4824,54600.0
2007-12-17 09:50:00,15.77,15.78,15.74,15.74,44000.0,9.4764,9.4824,9.4583,9.4583,44000.0
2007-12-17 09:55:00,15.74,15.77,15.74,15.75,29600.0,9.4583,9.4764,9.4583,9.4643,29600.0
2007-12-17 10:00:00,15.75,15.77,15.74,15.76,29000.0,9.4643,9.4764,9.4583,9.4704,29000.0
2007-12-17 10:05:00,15.77,15.77,15.74,15.74,39400.0,9.4764,9.4764,9.4583,9.4583,39400.0
2007-12-17 10:10:00,15.74,15.78,15.74,15.77,36400.0,9.4583,9.4824,9.4583,9.4764,36400.0
2007-12-17 10:15:00,15.77,15.83,15.76,15.83,35800.0,9.4764,9.5124,9.4704,9.5124,35800.0
2007-12-17 10:20:00,15.84,15.84,15.81,15.81,28600.0,9.5184,9.5184,9.5004,9.5004,28600.0
2007-12-17 10:25:00,15.81,15.87,15.81,15.83,34800.0,9.5004,9.5365,9.5004,9.5124,34800.0
2007-12-17 10:30:00,15.83,15.86,15.81,15.81,45400.0,9.5124,9.5304,9.5004,9.5004,45400.0
2007-12-17 10:35:00,15.81,15.9,15.65,15.9,42400.0,9.5004,9.5545,9.4043,9.5545,42400.0
2007-12-17 10:40:00,15.9,15.93,15.88,15.93,24800.0,9.5545,9.5725,9.5425,9.5725,24800.0
2007-12-17 10:45:00,15.92,15.94,15.91,15.92,40000.0,9.5665,9.5785,9.5605,9.5665,40000.0
2007-12-17 10:50:00,15.93,15.94,15.92,15.94,28000.0,9.5725,9.5785,9.5665,9.5785,28000.0
2007-12-17 10:55:00,15.94,15.96,15.94,15.95,24600.0,9.5785,9.5905,9.5785,9.5845,24600.0
2007-12-17 11:00:00,15.95,15.97,15.94,15.95,27600.0,9.5845,9.5965,9.5785,9.5845,27600.0
2007-12-17 11:05:00,15.95,15.97,15.95,15.96,16600.0,9.5845,9.5965,9.5845,9.5905,16600.0
2007-12-17 11:10:00,15.96,15.97,15.95,15.96,28600.0,9.5905,9.5965,9.5845,9.5905,28600.0
2007-12-17 11:15:00,15.96,15.98,15.95,15.98,18800.0,9.5905,9.6026,9.5845,9.6026,18800.0
2007-12-17 11:20:00,15.99,15.99,15.95,15.96,52000.0,9.6086,9.6086,9.5845,9.5905,52000.0
2007-12-17 11:25:00,15.96,15.96,15.94,15.95,29200.0,9.5905,9.5905,9.5785,9.5845,29200.0
2007-12-17 11:30:00,15.94,15.97,15.94,15.96,35600.0,9.5785,9.5965,9.5785,9.5905,35600.0
2007-12-17 11:35:00,15.96,15.96,15.93,15.96,25000.0,9.5905,9.5905,9.5725,9.5905,25000.0
2007-12-17 11:40:00,15.96,15.96,15.93,15.93,29600.0,9.5905,9.5905,9.5725,9.5725,29600.0
2007-12-17 11:45:00,15.93,15.96,15.93,15.96,24600.0,9.5725,9.5905,9.5725,9.5905,24600.0
2007-12-17 11:50:00,15.96,15.96,15.9,15.92,52000.0,9.5905,9.5905,9.5545,9.5665,52000.0
2007-12-17 11:55:00,15.91,15.92,15.9,15.9,39200.0,9.5605,9.5665,9.5545,9.5545,39200.0
2007-12-17 12:00:00,15.9,15.91,15.9,15.9,25800.0,9.5545,9.5605,9.5545,9.5545,25800.0
2007-12-17 12:05:00,15.9,15.95,15.9,15.94,48600.0,9.5545,9.5845,9.5545,9.5785,48600.0
2007-12-17 12:10:00,15.94,15.94,15.93,15.94,36800.0,9.5785,9.5785,9.5725,9.5785,36800.0
2007-12-17 12:15:00,15.94,15.94,15.92,15.92,63800.0,9.5785,9.5785,9.5665,9.5665,63800.0
2007-12-17 12:20:00,15.92,15.93,15.91,15.93,21200.0,9.5665,9.5725,9.5605,9.5725,21200.0
2007-12-17 12:25:00,15.93,15.93,15.92,15.93,31800.0,9.5725,9.5725,9.5665,9.5725,31800.0
2007-12-17 12:30:00,15.92,15.94,15.92,15.93,56000.0,9.5665,9.5785,9.5665,9.5725,56000.0
2007-12-17 12:35:00,15.94,15.94,15.93,15.94,77600.0,9.5785,9.5785,9.5725,9.5785,77600.0
2007-12-17 12:40:00,15.93,15.94,15.91,15.91,43600.0,9.5725,9.5785,9.5605,9.5605,43600.0
2007-12-17 12:45:00,15.93,15.93,15.9,15.92,146800.0,9.5725,9.5725,9.5545,9.5665,146800.0
2007-12-17 12:50:00,15.92,15.95,15.92,15.94,33800.0,9.5665,9.5845,9.5665,9.5785,33800.0
2007-12-17 12:55:00,15.94,15.95,15.93,15.94,40600.0,9.5785,9.5845,9.5725,9.5785,40600.0
2007-12-17 13:00:00,15.94,15.94,15.92,15.92,44000.0,9.5785,9.5785,9.5665,9.5665,44000.0
2007-12-17 13:05:00,15.92,15.92,15.88,15.91,73600.0,9.5665,9.5665,9.5425,9.5605,73600.0
2007-12-17 13:10:00,15.91,15.92,15.88,15.9,49000.0,9.5605,9.5665,9.5425,9.5545,49000.0
2007-12-17 13:15:00,15.9,15.9,15.86,15.86,65800.0,9.5545,9.5545,9.5304,9.5304,65800.0
2007-12-17 13:20:00,15.86,15.9,15.86,15.9,40800.0,9.5304,9.5545,9.5304,9.5545,40800.0
2007-12-17 13:25:00,15.9,15.92,15.9,15.9,38000.0,9.5545,9.5665,9.5545,9.5545,38000.0
2007-12-17 13:30:00,15.9,15.9,15.86,15.86,51600.0,9.5545,9.5545,9.5304,9.5304,51600.0
2007-12-17 13:35:00,15.86,15.86,15.81,15.81,70400.0,9.5304,9.5304,9.5004,9.5004,70400.0
2007-12-17 13:40:00,15.81,15.81,15.76,15.77,119000.0,9.5004,9.5004,9.4704,9.4764,119000.0
2007-12-17 13:45:00,15.77,15.78,15.77,15.78,54200.0,9.4764,9.4824,9.4764,9.4824,54200.0
2007-12-17 13:50:00,15.78,15.83,15.78,15.83,56800.0,9.4824,9.5124,9.4824,9.5124,56800.0
2007-12-17 13:55:00,15.83,15.86,15.81,15.81,47600.0,9.5124,9.5304,9.5004,9.5004,47600.0
2007-12-17 14:00:00,15.81,15.81,15.77,15.79,241600.0,9.5004,9.5004,9.4764,9.4884,241600.0
2007-12-17 14:05:00,15.79,15.79,15.76,15.76,77400.0,9.4884,9.4884,9.4704,9.4704,77400.0
2007-12-17 14:10:00,15.76,15.77,15.72,15.72,56200.0,9.4704,9.4764,9.4463,9.4463,56200.0
2007-12-17 14:15:00,15.72,15.75,15.72,15.75,65200.0,9.4463,9.4643,9.4463,9.4643,65200.0
2007-12-17 14:20:00,15.75,15.81,15.75,15.8,62200.0,9.4643,9.5004,9.4643,9.4944,62200.0
2007-12-17 14:25:00,15.8,15.85,15.8,15.84,34600.0,9.4944,9.5244,9.4944,9.5184,34600.0
2007-12-17 14:30:00,15.84,15.86,15.84,15.84,47800.0,9.5184,9.5304,9.5184,9.5184,47800.0
2007-12-17 14:35:00,15.84,15.86,15.83,15.86,19800.0,9.5184,9.5304,9.5124,9.5304,19800.0
2007-12-17 14:40:00,15.86,15.86,15.85,15.86,31800.0,9.5304,9.5304,9.5244,9.5304,31800.0
2007-12-17 14:45:00,15.86,15.87,15.85,15.86,29200.0,9.5304,9.5365,9.5244,9.5304,29200.0
2007-12-17 14:50:00,15.87,15.87,15.84,15.84,47800.0,9.5365,9.5365,9.5184,9.5184,47800.0
2007-12-17 14:55:00,15.84,15.85,15.81,15.84,36800.0,9.5184,9.5244,9.5004,9.5184,36800.0
2007-12-17 15:00:00,15.84,15.84,15.79,15.8,33200.0,9.5184,9.5184,9.4884,9.4944,33200.0
2007-12-17 15:05:00,15.8,15.81,15.77,15.79,153200.0,9.4944,9.5004,9.4764,9.4884,153200.0
2007-12-17 15:10:00,15.79,15.81,15.78,15.81,30800.0,9.4884,9.5004,9.4824,9.5004,30800.0
2007-12-17 15:15:00,15.81,15.81,15.72,15.72,83400.0,9.5004,9.5004,9.4463,9.4463,83400.0
2007-12-17 15:20:00,15.73,15.74,15.72,15.72,77600.0,9.4523,9.4583,9.4463,9.4463,77600.0
2007-12-17 15:25:00,15.72,15.72,15.7,15.71,52000.0,9.4463,9.4463,9.4343,9.4403,52000.0
2007-12-17 15:30:00,15.71,15.76,15.71,15.76,59600.0,9.4403,9.4704,9.4403,9.4704,59600.0
2007-12-17 15:35:00,15.75,15.82,15.75,15.81,100000.0,9.4643,9.5064,9.4643,9.5004,100000.0
2007-12-17 15:40:00,15.81,15.81,15.76,15.76,94400.0,9.5004,9.5004,9.4704,9.4704,94400.0
2007-12-17 15:45:00,15.75,15.79,15.74,15.74,100200.0,9.4643,9.4884,9.4583,9.4583,100200.0
2007-12-17 15:50:00,15.74,15.75,15.71,15.73,114000.0,9.4583,9.4643,9.4403,9.4523,114000.0
2007-12-17 15:55:00,15.73,15.74,15.72,15.73,117600.0,9.4523,9.4583,9.4463,9.4523,117600.0
2007-12-18 09:30:00,15.69,15.88,15.63,15.81,80800.0,9.4283,9.5425,9.3922,9.5004,80800.0
2007-12-18 09:35:00,15.81,15.82,15.76,15.77,43000.0,9.5004,9.5064,9.4704,9.4764,43000.0
2007-12-18 09:40:00,15.76,15.78,15.74,15.77,56800.0,9.4704,9.4824,9.4583,9.4764,56800.0
2007-12-18 09:45:00,15.77,15.83,15.75,15.78,58800.0,9.4764,9.5124,9.4643,9.4824,58800.0
2007-12-18 09:50:00,15.76,15.88,15.76,15.87,61200.0,9.4704,9.5425,9.4704,9.5365,61200.0
2007-12-18 09:55:00,15.87,15.91,15.84,15.85,345600.0,9.5365,9.5605,9.5184,9.5244,345600.0
2007-12-18 10:00:00,15.85,15.87,15.83,15.85,50200.0,9.5244,9.5365,9.5124,9.5244,50200.0
2007-12-18 10:05:00,15.85,15.87,15.81,15.81,120400.0,9.5244,9.5365,9.5004,9.5004,120400.0
2007-12-18 10:10:00,15.81,15.81,15.73,15.74,134800.0,9.5004,9.5004,9.4523,9.4583,134800.0
2007-12-18 10:15:00,15.74,15.75,15.72,15.75,112600.0,9.4583,9.4643,9.4463,9.4643,112600.0
2007-12-18 10:20:00,15.74,15.75,15.73,15.74,157800.0,9.4583,9.4643,9.4523,9.4583,157800.0
2007-12-18 10:25:00,15.74,15.75,15.72,15.72,72200.0,9.4583,9.4643,9.4463,9.4463,72200.0
2007-12-18 10:30:00,15.73,15.75,15.72,15.73,64200.0,9.4523,9.4643,9.4463,9.4523,64200.0
2007-12-18 10:35:00,15.72,15.72,15.67,15.68,124600.0,9.4463,9.4463,9.4163,9.4223,124600.0
2007-12-18 10:40:00,15.67,15.7,15.64,15.65,123400.0,9.4163,9.4343,9.3982,9.4043,123400.0
2007-12-18 10:45:00,15.65,15.66,15.61,15.65,254000.0,9.4043,9.4103,9.3802,9.4043,254000.0
2007-12-18 10:50:00,15.65,15.68,15.64,15.68,90800.0,9.4043,9.4223,9.3982,9.4223,90800.0
2007-12-18 10:55:00,15.67,15.69,15.66,15.68,62000.0,9.4163,9.4283,9.4103,9.4223,62000.0
2007-12-18 11:00:00,15.68,15.7,15.68,15.7,52400.0,9.4223,9.4343,9.4223,9.4343,52400.0
2007-12-18 11:05:00,15.7,15.71,15.63,15.63,102800.0,9.4343,9.4403,9.3922,9.3922,102800.0
2007-12-18 11:10:00,15.63,15.65,15.63,15.65,97800.0,9.3922,9.4043,9.3922,9.4043,97800.0
2007-12-18 11:15:00,15.65,15.66,15.63,15.65,58600.0,9.4043,9.4103,9.3922,9.4043,58600.0
2007-12-18 11:20:00,15.65,15.69,15.65,15.65,95400.0,9.4043,9.4283,9.4043,9.4043,95400.0
2007-12-18 11:25:00,15.65,15.66,15.65,15.65,49800.0,9.4043,9.4103,9.4043,9.4043,49800.0
2007-12-18 11:30:00,15.64,15.67,15.63,15.67,55800.0,9.3982,9.4163,9.3922,9.4163,55800.0
2007-12-18 11:35:00,15.67,15.71,15.67,15.7,84000.0,9.4163,9.4403,9.4163,9.4343,84000.0
2007-12-18 11:40:00,15.7,15.7,15.68,15.69,35600.0,9.4343,9.4343,9.4223,9.4283,35600.0
2007-12-18 11:45:00,15.69,15.69,15.63,15.64,75800.0,9.4283,9.4283,9.3922,9.3982,75800.0
2007-12-18 11:50:00,15.64,15.65,15.63,15.64,42200.0,9.3982,9.4043,9.3922,9.3982,42200.0
2007-12-18 11:55:00,15.64,15.65,15.57,15.59,72800.0,9.3982,9.4043,9.3562,9.3682,72800.0
2007-12-18 12:00:00,15.59,15.6,15.53,15.56,51600.0,9.3682,9.3742,9.3321,9.3502,51600.0
2007-12-18 12:05:00,15.56,15.61,15.56,15.59,81400.0,9.3502,9.3802,9.3502,9.3682,81400.0
2007-12-18 12:10:00,15.6,15.6,15.54,15.54,41800.0,9.3742,9.3742,9.3382,9.3382,41800.0
2007-12-18 12:15:00,15.54,15.55,15.52,15.54,308600.0,9.3382,9.3442,9.3261,9.3382,308600.0
2007-12-18 12:20:00,15.55,15.59,15.55,15.55,43800.0,9.3442,9.3682,9.3442,9.3442,43800.0
2007-12-18 12:25:00,15.55,15.6,15.55,15.56,54000.0,9.3442,9.3742,9.3442,9.3502,54000.0
2007-12-18 12:30:00,15.56,15.56,15.52,15.53,49400.0,9.3502,9.3502,9.3261,9.3321,49400.0
2007-12-18 12:35:00,15.52,15.55,15.52,15.55,32200.0,9.3261,9.3442,9.3261,9.3442,32200.0
2007-12-18 12:40:00,15.55,15.6,15.54,15.6,46000.0,9.3442,9.3742,9.3382,9.3742,46000.0
2007-12-18 12:45:00,15.6,15.61,15.59,15.61,79000.0,9.3742,9.3802,9.3682,9.3802,79000.0
2007-12-18 12:50:00,15.61,15.61,15.55,15.56,86400.0,9.3802,9.3802,9.3442,9.3502,86400.0
2007-12-18 12:55:00,15.56,15.56,15.54,15.54,29800.0,9.3502,9.3502,9.3382,9.3382,29800.0
2007-12-18 13:00:00,15.54,15.56,15.53,15.56,31800.0,9.3382,9.3502,9.3321,9.3502,31800.0
2007-12-18 13:05:00,15.56,15.6,15.56,15.59,25000.0,9.3502,9.3742,9.3502,9.3682,25000.0
2007-12-18 13:10:00,15.59,15.6,15.59,15.59,27000.0,9.3682,9.3742,9.3682,9.3682,27000.0
2007-12-18 13:15:00,15.6,15.63,15.58,15.61,147800.0,9.3742,9.3922,9.3622,9.3802,147800.0
2007-12-18 13:20:00,15.61,15.63,15.61,15.63,52800.0,9.3802,9.3922,9.3802,9.3922,52800.0
2007-12-18 13:25:00,15.63,15.64,15.59,15.59,94400.0,9.3922,9.3982,9.3682,9.3682,94400.0
2007-12-18 13:30:00,15.58,15.6,15.58,15.6,47600.0,9.3622,9.3742,9.3622,9.3742,47600.0
2007-12-18 13:35:00,15.6,15.62,15.59,15.6,79200.0,9.3742,9.3862,9.3682,9.3742,79200.0
2007-12-18 13:40:00,15.6,15.6,15.59,15.6,183000.0,9.3742,9.3742,9.3682,9.3742,183000.0
2007-12-18 13:45:00,15.6,15.61,15.59,15.61,40400.0,9.3742,9.3802,9.3682,9.3802,40400.0
2007-12-18 13:50:00,15.61,15.61,15.6,15.6,54400.0,9.3802,9.3802,9.3742,9.3742,54400.0
2007-12-18 13:55:00,15.6,15.6,15.59,15.6,31000.0,9.3742,9.3742,9.3682,9.3742,31000.0
2007-12-18 14:00:00,15.6,15.61,15.58,15.59,229400.0,9.3742,9.3802,9.3622,9.3682,229400.0
2007-12-18 14:05:00,15.59,15.63,15.57,15.61,86600.0,9.3682,9.3922,9.3562,9.3802,86600.0
2007-12-18 14:10:00,15.61,15.62,15.6,15.61,54400.0,9.3802,9.3862,9.3742,9.3802,54400.0
2007-12-18 14:15:00,15.61,15.62,15.6,15.6,59600.0,9.3802,9.3862,9.3742,9.3742,59600.0
2007-12-18 14:20:00,15.59,15.63,15.58,15.62,60400.0,9.3682,9.3922,9.3622,9.3862,60400.0
2007-12-18 14:25:00,15.62,15.63,15.61,15.63,31000.0,9.3862,9.3922,9.3802,9.3922,31000.0
2007-12-18 14:30:00,15.63,15.63,15.6,15.62,74600.0,9.3922,9.3922,9.3742,9.3862,74600.0
2007-12-18 14:35:00,15.62,15.63,15.62,15.63,115200.0,9.3862,9.3922,9.3862,9.3922,115200.0
2007-12-18 14:40:00,15.63,15.63,15.6,15.61,53800.0,9.3922,9.3922,9.3742,9.3802,53800.0
2007-12-18 14:45:00,15.61,15.61,15.57,15.59,120200.0,9.3802,9.3802,9.3562,9.3682,120200.0
2007-12-18 14:50:00,15.59,15.59,15.55,15.55,53000.0,9.3682,9.3682,9.3442,9.3442,53000.0
2007-12-18 14:55:00,15.55,15.63,15.55,15.6,100200.0,9.3442,9.3922,9.3442,9.3742,100200.0
2007-12-18 15:00:00,15.6,15.6,15.59,15.6,45200.0,9.3742,9.3742,9.3682,9.3742,45200.0
2007-12-18 15:05:00,15.6,15.61,15.59,15.6,68800.0,9.3742,9.3802,9.3682,9.3742,68800.0
2007-12-18 15:10:00,15.6,15.61,15.59,15.6,65600.0,9.3742,9.3802,9.3682,9.3742,65600.0
2007-12-18 15:15:00,15.6,15.61,15.59,15.6,111200.0,9.3742,9.3802,9.3682,9.3742,111200.0
2007-12-18 15:20:00,15.6,15.6,15.55,15.57,72000.0,9.3742,9.3742,9.3442,9.3562,72000.0
2007-12-18 15:25:00,15.58,15.61,15.57,15.61,59600.0,9.3622,9.3802,9.3562,9.3802,59600.0
2007-12-18 15:30:00,15.61,15.62,15.6,15.61,59200.0,9.3802,9.3862,9.3742,9.3802,59200.0
2007-12-18 15:35:00,15.62,15.65,15.61,15.65,63800.0,9.3862,9.4043,9.3802,9.4043,63800.0
2007-12-18 15:40:00,15.64,15.65,15.62,15.63,74200.0,9.3982,9.4043,9.3862,9.3922,74200.0
2007-12-18 15:45:00,15.63,15.65,15.6,15.6,110200.0,9.3922,9.4043,9.3742,9.3742,110200.0
2007-12-18 15:50:00,15.59,15.6,15.56,15.6,111400.0,9.3682,9.3742,9.3502,9.3742,111400.0
2007-12-18 15:55:00,15.6,15.61,15.59,15.6,153600.0,9.3742,9.3802,9.3682,9.3742,153600.0
2007-12-19 09:30:00,15.6,15.67,15.58,15.63,144000.0,9.3742,9.4163,9.3622,9.3922,144000.0
2007-12-19 09:35:00,15.63,15.63,15.58,15.58,86200.0,9.3922,9.3922,9.3622,9.3622,86200.0
2007-12-19 09:40:00,15.58,15.63,15.58,15.62,70800.0,9.3622,9.3922,9.3622,9.3862,70800.0
2007-12-19 09:45:00,15.62,15.73,15.61,15.72,81800.0,9.3862,9.4523,9.3802,9.4463,81800.0
2007-12-19 09:50:00,15.72,15.72,15.69,15.71,73000.0,9.4463,9.4463,9.4283,9.4403,73000.0
2007-12-19 09:55:00,15.71,15.71,15.68,15.7,78400.0,9.4403,9.4403,9.4223,9.4343,78400.0
2007-12-19 10:00:00,15.69,15.69,15.64,15.65,67800.0,9.4283,9.4283,9.3982,9.4043,67800.0
2007-12-19 10:05:00,15.65,15.75,15.65,15.73,43800.0,9.4043,9.4643,9.4043,9.4523,43800.0
2007-12-19 10:10:00,15.73,15.76,15.71,15.71,74600.0,9.4523,9.4704,9.4403,9.4403,74600.0
2007-12-19 10:15:00,15.71,15.72,15.71,15.72,38600.0,9.4403,9.4463,9.4403,9.4463,38600.0
2007-12-19 10:20:00,15.72,15.77,15.72,15.76,62600.0,9.4463,9.4764,9.4463,9.4704,62600.0
2007-12-19 10:25:00,15.76,15.77,15.74,15.77,56600.0,9.4704,9.4764,9.4583,9.4764,56600.0
2007-12-19 10:30:00,15.77,15.81,15.77,15.81,61000.0,9.4764,9.5004,9.4764,9.5004,61000.0
2007-12-19 10:35:00,15.81,15.81,15.77,15.79,124000.0,9.5004,9.5004,9.4764,9.4884,124000.0
2007-12-19 10:40:00,15.79,15.79,15.78,15.79,175800.0,9.4884,9.4884,9.4824,9.4884,175800.0
2007-12-19 10:45:00,15.79,15.79,15.78,15.78,59200.0,9.4884,9.4884,9.4824,9.4824,59200.0
2007-12-19 10:50:00,15.78,15.79,15.77,15.78,37200.0,9.4824,9.4884,9.4764,9.4824,37200.0
2007-12-19 10:55:00,15.77,15.8,15.77,15.8,55400.0,9.4764,9.4944,9.4764,9.4944,55400.0
2007-12-19 11:00:00,15.8,15.8,15.8,15.8,31000.0,9.4944,9.4944,9.4944,9.4944,31000.0
2007-12-19 11:05:00,15.8,15.8,15.79,15.79,114000.0,9.4944,9.4944,9.4884,9.4884,114000.0
2007-12-19 11:10:00,15.79,15.79,15.78,15.78,122800.0,9.4884,9.4884,9.4824,9.4824,122800.0
2007-12-19 11:15:00,15.78,15.8,15.72,15.73,101800.0,9.4824,9.4944,9.4463,9.4523,101800.0
2007-12-19 11:20:00,15.73,15.78,15.71,15.77,85000.0,9.4523,9.4824,9.4403,9.4764,85000.0
2007-12-19 11:25:00,15.77,15.77,15.72,15.72,181200.0,9.4764,9.4764,9.4463,9.4463,181200.0
2007-12-19 11:30:00,15.72,15.72,15.71,15.71,54000.0,9.4463,9.4463,9.4403,9.4403,54000.0
2007-12-19 11:35:00,15.71,15.74,15.71,15.74,34400.0,9.4403,9.4583,9.4403,9.4583,34400.0
2007-12-19 11:40:00,15.74,15.75,15.74,15.74,44000.0,9.4583,9.4643,9.4583,9.4583,44000.0
2007-12-19 11:45:00,15.75,15.75,15.74,15.74,50000.0,9.4643,9.4643,9.4583,9.4583,50000.0
2007-12-19 11:50:00,15.74,15.75,15.73,15.74,28000.0,9.4583,9.4643,9.4523,9.4583,28000.0
2007-12-19 11:55:00,15.74,15.76,15.72,15.74,89000.0,9.4583,9.4704,9.4463,9.4583,89000.0
2007-12-19 12:00:00,15.74,15.76,15.7,15.75,120000.0,9.4583,9.4704,9.4343,9.4643,120000.0
2007-12-19 12:05:00,15.74,15.77,15.74,15.77,99600.0,9.4583,9.4764,9.4583,9.4764,99600.0
2007-12-19 12:10:00,15.77,15.78,15.76,15.76,62800.0,9.4764,9.4824,9.4704,9.4704,62800.0
2007-12-19 12:15:00,15.76,15.76,15.72,15.72,48800.0,9.4704,9.4704,9.4463,9.4463,48800.0
2007-12-19 12:20:00,15.72,15.76,15.72,15.75,55200.0,9.4463,9.4704,9.4463,9.4643,55200.0
2007-12-19 12:25:00,15.75,15.75,15.74,15.74,40200.0,9.4643,9.4643,9.4583,9.4583,40200.0
2007-12-19 12:30:00,15.74,15.74,15.72,15.72,64400.0,9.4583,9.4583,9.4463,9.4463,64400.0
2007-12-19 12:35:00,15.73,15.74,15.72,15.73,26800.0,9.4523,9.4583,9.4463,9.4523,26800.0
2007-12-19 12:40:00,15.73,15.73,15.71,15.71,46600.0,9.4523,9.4523,9.4403,9.4403,46600.0
2007-12-19 12:45:00,15.72,15.77,15.72,15.76,49000.0,9.4463,9.4764,9.4463,9.4704,49000.0
2007-12-19 12:50:00,15.76,15.77,15.74,15.74,45000.0,9.4704,9.4764,9.4583,9.4583,45000.0
2007-12-19 12:55:00,15.75,15.8,15.75,15.8,45600.0,9.4643,9.4944,9.4643,9.4944,45600.0
2007-12-19 13:00:00,15.8,15.8,15.74,15.77,54400.0,9.4944,9.4944,9.4583,9.4764,54400.0
2007-12-19 13:05:00,15.77,15.8,15.77,15.79,45000.0,9.4764,9.4944,9.4764,9.4884,45000.0
2007-12-19 13:10:00,15.79,15.84,15.79,15.83,45800.0,9.4884,9.5184,9.4884,9.5124,45800.0
2007-12-19 13:15:00,15.83,15.84,15.82,15.84,28200.0,9.5124,9.5184,9.5064,9.5184,28200.0
2007-12-19 13:20:00,15.83,15.84,15.83,15.83,41400.0,9.5124,9.5184,9.5124,9.5124,41400.0
2007-12-19 13:25:00,15.83,15.83,15.8,15.81,59800.0,9.5124,9.5124,9.4944,9.5004,59800.0
2007-12-19 13:30:00,15.8,15.81,15.77,15.78,106600.0,9.4944,9.5004,9.4764,9.4824,106600.0
2007-12-19 13:35:00,15.78,15.79,15.77,15.79,69400.0,9.4824,9.4884,9.4764,9.4884,69400.0
2007-12-19 13:40:00,15.79,15.79,15.77,15.78,33800.0,9.4884,9.4884,9.4764,9.4824,33800.0
2007-12-19 13:45:00,15.78,15.78,15.71,15.74,80400.0,9.4824,9.4824,9.4403,9.4583,80400.0
2007-12-19 13:50:00,15.74,15.76,15.72,15.76,26600.0,9.4583,9.4704,9.4463,9.4704,26600.0
2007-12-19 13:55:00,15.76,15.79,15.75,15.78,29000.0,9.4704,9.4884,9.4643,9.4824,29000.0
2007-12-19 14:00:00,15.77,15.83,15.77,15.81,47800.0,9.4764,9.5124,9.4764,9.5004,47800.0
2007-12-19 14:05:00,15.82,15.84,15.81,15.82,50600.0,9.5064,9.5184,9.5004,9.5064,50600.0
2007-12-19 14:10:00,15.81,15.88,15.81,15.87,56600.0,9.5004,9.5425,9.5004,9.5365,56600.0
2007-12-19 14:15:00,15.87,15.88,15.86,15.86,78800.0,9.5365,9.5425,9.5304,9.5304,78800.0
2007-12-19 14:20:00,15.86,15.89,15.86,15.87,89400.0,9.5304,9.5485,9.5304,9.5365,89400.0
2007-12-19 14:25:00,15.87,15.87,15.84,15.84,66200.0,9.5365,9.5365,9.5184,9.5184,66200.0
2007-12-19 14:30:00,15.85,15.85,15.81,15.81,78800.0,9.5244,9.5244,9.5004,9.5004,78800.0
2007-12-19 14:35:00,15.81,15.83,15.81,15.83,54800.0,9.5004,9.5124,9.5004,9.5124,54800.0
2007-12-19 14:40:00,15.83,15.88,15.83,15.88,308400.0,9.5124,9.5425,9.5124,9.5425,308400.0
2007-12-19 14:45:00,15.88,15.88,15.85,15.88,89000.0,9.5425,9.5425,9.5244,9.5425,89000.0
2007-12-19 14:50:00,15.88,15.92,15.87,15.9,42600.0,9.5425,9.5665,9.5365,9.5545,42600.0
2007-12-19 14:55:00,15.91,15.91,15.9,15.9,28000.0,9.5605,9.5605,9.5545,9.5545,28000.0
2007-12-19 15:00:00,15.9,15.94,15.88,15.94,86400.0,9.5545,9.5785,9.5425,9.5785,86400.0
2007-12-19 15:05:00,15.93,15.93,15.87,15.87,63400.0,9.5725,9.5725,9.5365,9.5365,63400.0
2007-12-19 15:10:00,15.87,15.92,15.87,15.91,74200.0,9.5365,9.5665,9.5365,9.5605,74200.0
2007-12-19 15:15:00,15.9,15.94,15.9,15.93,76400.0,9.5545,9.5785,9.5545,9.5725,76400.0
2007-12-19 15:20:00,15.93,15.94,15.9,15.9,97200.0,9.5725,9.5785,9.5545,9.5545,97200.0
2007-12-19 15:25:00,15.9,15.92,15.89,15.9,60600.0,9.5545,9.5665,9.5485,9.5545,60600.0
2007-12-19 15:30:00,15.9,15.92,15.89,15.9,365200.0,9.5545,9.5665,9.5485,9.5545,365200.0
2007-12-19 15:35:00,15.9,15.92,15.88,15.88,161600.0,9.5545,9.5665,9.5425,9.5425,161600.0
2007-12-19 15:40:00,15.89,15.9,15.89,15.89,97800.0,9.5485,9.5545,9.5485,9.5485,97800.0
2007-12-19 15:45:00,15.88,15.9,15.88,15.9,75400.0,9.5425,9.5545,9.5425,9.5545,75400.0
2007-12-19 15:50:00,15.9,15.91,15.84,15.84,239000.0,9.5545,9.5605,9.5184,9.5184,239000.0
2007-12-19 15:55:00,15.84,15.87,15.81,15.81,257400.0,9.5184,9.5365,9.5004,9.5004,257400.0
2007-12-20 09:30:00,15.99,15.99,15.94,15.99,56200.0,9.6086,9.6086,9.5785,9.6086,56200.0
2007-12-20 09:35:00,15.99,16.03,15.99,16.02,37400.0,9.6086,9.6326,9.6086,9.6266,37400.0
2007-12-20 09:40:00,16.02,16.08,16.02,16.04,67800.0,9.6266,9.6626,9.6266,9.6386,67800.0
2007-12-20 09:45:00,16.04,16.06,16.02,16.04,42600.0,9.6386,9.6506,9.6266,9.6386,42600.0
2007-12-20 09:50:00,16.04,16.05,16.0,16.0,70800.0,9.6386,9.6446,9.6146,9.6146,70800.0
2007-12-20 09:55:00,16.0,16.04,15.99,16.02,118400.0,9.6146,9.6386,9.6086,9.6266,118400.0
2007-12-20 10:00:00,16.02,16.03,15.99,16.02,59000.0,9.6266,9.6326,9.6086,9.6266,59000.0
2007-12-20 10:05:00,16.0,16.03,16.0,16.03,23200.0,9.6146,9.6326,9.6146,9.6326,23200.0
2007-12-20 10:10:00,16.03,16.04,16.03,16.03,18000.0,9.6326,9.6386,9.6326,9.6326,18000.0
2007-12-20 10:15:00,16.03,16.03,16.0,16.02,29000.0,9.6326,9.6326,9.6146,9.6266,29000.0
2007-12-20 10:20:00,16.0,16.06,16.0,16.05,40200.0,9.6146,9.6506,9.6146,9.6446,40200.0
2007-12-20 10:25:00,16.05,16.05,16.04,16.04,16400.0,9.6446,9.6446,9.6386,9.6386,16400.0
2007-12-20 10:30:00,16.04,16.04,16.01,16.01,34200.0,9.6386,9.6386,9.6206,9.6206,34200.0
2007-12-20 10:35:00,16.01,16.04,16.01,16.04,36000.0,9.6206,9.6386,9.6206,9.6386,36000.0
2007-12-20 10:40:00,16.04,16.05,16.03,16.03,34000.0,9.6386,9.6446,9.6326,9.6326,34000.0
2007-12-20 10:45:00,16.03,16.05,16.03,16.03,41600.0,9.6326,9.6446,9.6326,9.6326,41600.0
2007-12-20 10:50:00,16.03,16.04,16.02,16.03,26800.0,9.6326,9.6386,9.6266,9.6326,26800.0
2007-12-20 10:55:00,16.03,16.05,16.03,16.05,50800.0,9.6326,9.6446,9.6326,9.6446,50800.0
2007-12-20 11:00:00,16.04,16.05,16.03,16.04,41800.0,9.6386,9.6446,9.6326,9.6386,41800.0
2007-12-20 11:05:00,16.03,16.04,16.0,16.0,40000.0,9.6326,9.6386,9.6146,9.6146,40000.0
2007-12-20 11:10:00,16.0,16.03,16.0,16.03,23800.0,9.6146,9.6326,9.6146,9.6326,23800.0
2007-12-20 11:15:00,16.03,16.04,16.02,16.02,42200.0,9.6326,9.6386,9.6266,9.6266,42200.0
2007-12-20 11:20:00,16.02,16.02,15.97,15.97,62400.0,9.6266,9.6266,9.5965,9.5965,62400.0
2007-12-20 11:25:00,15.97,16.01,15.97,16.01,47800.0,9.5965,9.6206,9.5965,9.6206,47800.0
2007-12-20 11:30:00,16.0,16.02,16.0,16.01,51000.0,9.6146,9.6266,9.6146,9.6206,51000.0
2007-12-20 11:35:00,16.0,16.01,16.0,16.0,22200.0,9.6146,9.6206,9.6146,9.6146,22200.0
2007-12-20 11:40:00,16.0,16.0,15.99,15.99,30600.0,9.6146,9.6146,9.6086,9.6086,30600.0
2007-12-20 11:45:00,15.99,16.01,15.99,15.99,37000.0,9.6086,9.6206,9.6086,9.6086,37000.0
2007-12-20 11:50:00,15.99,16.02,15.99,16.02,23000.0,9.6086,9.6266,9.6086,9.6266,23000.0
2007-12-20 11:55:00,16.02,16.04,16.02,16.03,55600.0,9.6266,9.6386,9.6266,9.6326,55600.0
2007-12-20 12:00:00,16.03,16.04,15.98,15.99,67600.0,9.6326,9.6386,9.6026,9.6086,67600.0
2007-12-20 12:05:00,15.99,16.0,15.99,15.99,27000.0,9.6086,9.6146,9.6086,9.6086,27000.0
2007-12-20 12:10:00,15.99,16.02,15.99,16.02,42200.0,9.6086,9.6266,9.6086,9.6266,42200.0
2007-12-20 12:15:00,16.02,16.04,16.02,16.04,38000.0,9.6266,9.6386,9.6266,9.6386,38000.0
2007-12-20 12:20:00,16.04,16.05,16.04,16.05,39800.0,9.6386,9.6446,9.6386,9.6446,39800.0
2007-12-20 12:25:00,16.04,16.05,16.04,16.04,39800.0,9.6386,9.6446,9.6386,9.6386,39800.0
2007-12-20 12:30:00,16.04,16.05,16.04,16.05,26800.0,9.6386,9.6446,9.6386,9.6446,26800.0
2007-12-20 12:35:00,16.05,16.05,16.04,16.05,30400.0,9.6446,9.6446,9.6386,9.6446,30400.0
2007-12-20 12:40:00,16.04,16.04,16.01,16.01,32000.0,9.6386,9.6386,9.6206,9.6206,32000.0
2007-12-20 12:45:00,16.01,16.04,16.01,16.04,28000.0,9.6206,9.6386,9.6206,9.6386,28000.0
2007-12-20 12:50:00,16.03,16.05,16.03,16.04,30200.0,9.6326,9.6446,9.6326,9.6386,30200.0
2007-12-20 12:55:00,16.03,16.05,16.03,16.04,33200.0,9.6326,9.6446,9.6326,9.6386,33200.0
2007-12-20 13:00:00,16.04,16.05,16.04,16.05,39800.0,9.6386,9.6446,9.6386,9.6446,39800.0
2007-12-20 13:05:00,16.04,16.05,16.04,16.04,607000.0,9.6386,9.6446,9.6386,9.6386,607000.0
2007-12-20 13:10:00,16.04,16.05,16.04,16.04,44800.0,9.6386,9.6446,9.6386,9.6386,44800.0
2007-12-20 13:15:00,16.04,16.05,16.04,16.05,38000.0,9.6386,9.6446,9.6386,9.6446,38000.0
2007-12-20 13:20:00,16.05,16.06,16.04,16.04,156000.0,9.6446,9.6506,9.6386,9.6386,156000.0
2007-12-20 13:25:00,16.04,16.05,16.04,16.04,49400.0,9.6386,9.6446,9.6386,9.6386,49400.0
2007-12-20 13:30:00,16.05,16.08,16.05,16.07,58000.0,9.6446,9.6626,9.6446,9.6566,58000.0
2007-12-20 13:35:00,16.07,16.09,16.07,16.09,37600.0,9.6566,9.6687,9.6566,9.6687,37600.0
2007-12-20 13:40:00,16.08,16.08,16.06,16.06,49800.0,9.6626,9.6626,9.6506,9.6506,49800.0
2007-12-20 13:45:00,16.06,16.08,16.06,16.07,33400.0,9.6506,9.6626,9.6506,9.6566,33400.0
2007-12-20 13:50:00,16.08,16.11,16.07,16.11,53000.0,9.6626,9.6807,9.6566,9.6807,53000.0
2007-12-20 13:55:00,16.11,16.13,16.11,16.11,55600.0,9.6807,9.6927,9.6807,9.6807,55600.0
2007-12-20 14:00:00,16.11,16.11,16.09,16.11,79800.0,9.6807,9.6807,9.6687,9.6807,79800.0
2007-12-20 14:05:00,16.11,16.11,16.1,16.11,42600.0,9.6807,9.6807,9.6747,9.6807,42600.0
2007-12-20 14:10:00,16.11,16.13,16.1,16.13,112200.0,9.6807,9.6927,9.6747,9.6927,112200.0
2007-12-20 14:15:00,16.13,16.17,16.13,16.17,66400.0,9.6927,9.7167,9.6927,9.7167,66400.0
2007-12-20 14:20:00,16.16,16.18,16.16,16.17,72200.0,9.7107,9.7227,9.7107,9.7167,72200.0
2007-12-20 14:25:00,16.17,16.18,16.15,16.17,70200.0,9.7167,9.7227,9.7047,9.7167,70200.0
2007-12-20 14:30:00,16.17,16.21,16.17,16.21,87400.0,9.7167,9.7408,9.7167,9.7408,87400.0
2007-12-20 14:35:00,16.21,16.24,16.2,16.24,70600.0,9.7408,9.7588,9.7348,9.7588,70600.0
2007-12-20 14:40:00,16.24,16.26,16.24,16.25,70600.0,9.7588,9.7708,9.7588,9.7648,70600.0
2007-12-20 14:45:00,16.25,16.25,16.23,16.24,53400.0,9.7648,9.7648,9.7528,9.7588,53400.0
2007-12-20 14:50:00,16.24,16.24,16.19,16.19,62400.0,9.7588,9.7588,9.7287,9.7287,62400.0
2007-12-20 14:55:00,16.2,16.2,16.15,16.18,70600.0,9.7348,9.7348,9.7047,9.7227,70600.0
2007-12-20 15:00:00,16.17,16.18,16.16,16.16,62200.0,9.7167,9.7227,9.7107,9.7107,62200.0
2007-12-20 15:05:00,16.17,16.18,16.17,16.17,71600.0,9.7167,9.7227,9.7167,9.7167,71600.0
2007-12-20 15:10:00,16.18,16.28,16.18,16.28,124200.0,9.7227,9.7828,9.7227,9.7828,124200.0
2007-12-20 15:15:00,16.28,16.3,16.25,16.25,61600.0,9.7828,9.7948,9.7648,9.7648,61600.0
2007-12-20 15:20:00,16.25,16.28,16.25,16.27,57400.0,9.7648,9.7828,9.7648,9.7768,57400.0
2007-12-20 15:25:00,16.28,16.28,16.25,16.25,59400.0,9.7828,9.7828,9.7648,9.7648,59400.0
2007-12-20 15:30:00,16.25,16.25,16.23,16.24,853400.0,9.7648,9.7648,9.7528,9.7588,853400.0
2007-12-20 15:35:00,16.23,16.27,16.23,16.26,101400.0,9.7528,9.7768,9.7528,9.7708,101400.0
2007-12-20 15:40:00,16.26,16.26,16.25,16.25,75000.0,9.7708,9.7708,9.7648,9.7648,75000.0
2007-12-20 15:45:00,16.25,16.33,16.25,16.31,115000.0,9.7648,9.8129,9.7648,9.8009,115000.0
2007-12-20 15:50:00,16.32,16.34,16.3,16.31,140800.0,9.8069,9.8189,9.7948,9.8009,140800.0
2007-12-20 15:55:00,16.31,16.33,16.31,16.33,171800.0,9.8009,9.8129,9.8009,9.8129,171800.0
2007-12-21 09:30:00,16.5,16.52,16.47,16.5,1525800.0,9.915,9.927,9.897,9.915,1525800.0
2007-12-21 09:35:00,16.5,16.5,16.46,16.47,145000.0,9.915,9.915,9.891,9.897,145000.0
2007-12-21 09:40:00,16.46,16.48,16.42,16.43,84400.0,9.891,9.903,9.867,9.873,84400.0
2007-12-21 09:45:00,16.43,16.43,16.38,16.39,113800.0,9.873,9.873,9.8429,9.8489,113800.0
2007-12-21 09:50:00,16.39,16.39,16.33,16.35,49600.0,9.8489,9.8489,9.8129,9.8249,49600.0
2007-12-21 09:55:00,16.35,16.35,16.32,16.33,73400.0,9.8249,9.8249,9.8069,9.8129,73400.0
2007-12-21 10:00:00,16.33,16.37,16.32,16.37,78600.0,9.8129,9.8369,9.8069,9.8369,78600.0
2007-12-21 10:05:00,16.37,16.38,16.34,16.34,52800.0,9.8369,9.8429,9.8189,9.8189,52800.0
2007-12-21 10:10:00,16.34,16.35,16.33,16.34,47600.0,9.8189,9.8249,9.8129,9.8189,47600.0
2007-12-21 10:15:00,16.34,16.34,16.31,16.32,84000.0,9.8189,9.8189,9.8009,9.8069,84000.0
2007-12-21 10:20:00,16.32,16.32,16.3,16.3,70200.0,9.8069,9.8069,9.7948,9.7948,70200.0
2007-12-21 10:25:00,16.3,16.31,16.28,16.29,33400.0,9.7948,9.8009,9.7828,9.7888,33400.0
2007-12-21 10:30:00,16.28,16.29,16.25,16.26,53800.0,9.7828,9.7888,9.7648,9.7708,53800.0
2007-12-21 10:35:00,16.26,16.27,16.25,16.27,62200.0,9.7708,9.7768,9.7648,9.7768,62200.0
2007-12-21 10:40:00,16.27,16.27,16.26,16.27,60600.0,9.7768,9.7768,9.7708,9.7768,60600.0
2007-12-21 10:45:00,16.27,16.28,16.27,16.27,70000.0,9.7768,9.7828,9.7768,9.7768,70000.0
2007-12-21 10:50:00,16.27,16.27,16.23,16.23,77600.0,9.7768,9.7768,9.7528,9.7528,77600.0
2007-12-21 10:55:00,16.23,16.23,16.2,16.2,92800.0,9.7528,9.7528,9.7348,9.7348,92800.0
2007-12-21 11:00:00,16.2,16.22,16.2,16.21,28000.0,9.7348,9.7468,9.7348,9.7408,28000.0
2007-12-21 11:05:00,16.21,16.25,16.21,16.25,43200.0,9.7408,9.7648,9.7408,9.7648,43200.0
2007-12-21 11:10:00,16.25,16.25,16.24,16.24,36000.0,9.7648,9.7648,9.7588,9.7588,36000.0
2007-12-21 11:15:00,16.24,16.24,16.17,16.17,85200.0,9.7588,9.7588,9.7167,9.7167,85200.0
2007-12-21 11:20:00,16.17,16.17,16.16,16.16,50000.0,9.7167,9.7167,9.7107,9.7107,50000.0
2007-12-21 11:25:00,16.17,16.17,16.16,16.16,49200.0,9.7167,9.7167,9.7107,9.7107,49200.0
2007-12-21 11:30:00,16.16,16.16,16.12,16.14,98400.0,9.7107,9.7107,9.6867,9.6987,98400.0
2007-12-21 11:35:00,16.14,16.14,16.11,16.12,52800.0,9.6987,9.6987,9.6807,9.6867,52800.0
2007-12-21 11:40:00,16.11,16.12,16.09,16.09,55800.0,9.6807,9.6867,9.6687,9.6687,55800.0
2007-12-21 11:45:00,16.09,16.1,16.07,16.08,65000.0,9.6687,9.6747,9.6566,9.6626,65000.0
2007-12-21 11:50:00,16.07,16.08,16.05,16.06,1714200.0,9.6566,9.6626,9.6446,9.6506,1714200.0
2007-12-21 11:55:00,16.06,16.16,16.06,16.15,69000.0,9.6506,9.7107,9.6506,9.7047,69000.0
2007-12-21 12:00:00,16.14,16.18,16.14,16.17,50800.0,9.6987,9.7227,9.6987,9.7167,50800.0
2007-12-21 12:05:00,16.17,16.22,16.16,16.2,81000.0,9.7167,9.7468,9.7107,9.7348,81000.0
2007-12-21 12:10:00,16.2,16.2,16.16,16.18,78600.0,9.7348,9.7348,9.7107,9.7227,78600.0
2007-12-21 12:15:00,16.18,16.2,16.17,16.2,22200.0,9.7227,9.7348,9.7167,9.7348,22200.0
2007-12-21 12:20:00,16.2,16.22,16.2,16.22,22000.0,9.7348,9.7468,9.7348,9.7468,22000.0
2007-12-21 12:25:00,16.21,16.22,16.18,16.2,46800.0,9.7408,9.7468,9.7227,9.7348,46800.0
2007-12-21 12:30:00,16.2,16.23,16.2,16.22,13200.0,9.7348,9.7528,9.7348,9.7468,13200.0
2007-12-21 12:35:00,16.22,16.23,16.2,16.22,47800.0,9.7468,9.7528,9.7348,9.7468,47800.0
2007-12-21 12:40:00,16.22,16.24,16.22,16.24,19800.0,9.7468,9.7588,9.7468,9.7588,19800.0
2007-12-21 12:45:00,16.24,16.25,16.24,16.24,43000.0,9.7588,9.7648,9.7588,9.7588,43000.0
2007-12-21 12:50:00,16.24,16.25,16.24,16.25,40800.0,9.7588,9.7648,9.7588,9.7648,40800.0
2007-12-21 12:55:00,16.25,16.25,16.23,16.24,29000.0,9.7648,9.7648,9.7528,9.7588,29000.0
2007-12-21 13:00:00,16.24,16.25,16.23,16.23,18200.0,9.7588,9.7648,9.7528,9.7528,18200.0
2007-12-21 13:05:00,16.24,16.27,16.23,16.26,58200.0,9.7588,9.7768,9.7528,9.7708,58200.0
2007-12-21 13:10:00,16.26,16.27,16.25,16.26,20600.0,9.7708,9.7768,9.7648,9.7708,20600.0
2007-12-21 13:15:00,16.27,16.27,16.25,16.27,27200.0,9.7768,9.7768,9.7648,9.7768,27200.0
2007-12-21 13:20:00,16.27,16.28,16.27,16.28,21600.0,9.7768,9.7828,9.7768,9.7828,21600.0
2007-12-21 13:25:00,16.28,16.29,16.28,16.28,29600.0,9.7828,9.7888,9.7828,9.7828,29600.0
2007-12-21 13:30:00,16.28,16.29,16.27,16.28,35200.0,9.7828,9.7888,9.7768,9.7828,35200.0
2007-12-21 13:35:00,16.28,16.28,16.27,16.27,43600.0,9.7828,9.7828,9.7768,9.7768,43600.0
2007-12-21 13:40:00,16.27,16.27,16.25,16.25,49200.0,9.7768,9.7768,9.7648,9.7648,49200.0
2007-12-21 13:45:00,16.25,16.25,16.25,16.25,30400.0,9.7648,9.7648,9.7648,9.7648,30400.0
2007-12-21 13:50:00,16.25,16.29,16.25,16.29,62000.0,9.7648,9.7888,9.7648,9.7888,62000.0
2007-12-21 13:55:00,16.29,16.3,16.28,16.29,26800.0,9.7888,9.7948,9.7828,9.7888,26800.0
2007-12-21 14:00:00,16.29,16.3,16.29,16.3,61600.0,9.7888,9.7948,9.7888,9.7948,61600.0
2007-12-21 14:05:00,16.3,16.32,16.3,16.32,31800.0,9.7948,9.8069,9.7948,9.8069,31800.0
2007-12-21 14:10:00,16.31,16.34,16.31,16.33,41200.0,9.8009,9.8189,9.8009,9.8129,41200.0
2007-12-21 14:15:00,16.33,16.33,16.33,16.33,59800.0,9.8129,9.8129,9.8129,9.8129,59800.0
2007-12-21 14:20:00,16.33,16.33,16.32,16.32,48600.0,9.8129,9.8129,9.8069,9.8069,48600.0
2007-12-21 14:25:00,16.33,16.33,16.32,16.33,43800.0,9.8129,9.8129,9.8069,9.8129,43800.0
2007-12-21 14:30:00,16.33,16.34,16.33,16.33,31600.0,9.8129,9.8189,9.8129,9.8129,31600.0
2007-12-21 14:35:00,16.34,16.35,16.33,16.35,58600.0,9.8189,9.8249,9.8129,9.8249,58600.0
2007-12-21 14:40:00,16.35,16.37,16.35,16.36,87000.0,9.8249,9.8369,9.8249,9.8309,87000.0
2007-12-21 14:45:00,16.36,16.38,16.36,16.37,95200.0,9.8309,9.8429,9.8309,9.8369,95200.0
2007-12-21 14:50:00,16.37,16.39,16.36,16.39,46000.0,9.8369,9.8489,9.8309,9.8489,46000.0
2007-12-21 14:55:00,16.4,16.4,16.37,16.37,66200.0,9.8549,9.8549,9.8369,9.8369,66200.0
2007-12-21 15:00:00,16.38,16.4,16.37,16.4,50600.0,9.8429,9.8549,9.8369,9.8549,50600.0
2007-12-21 15:05:00,16.4,16.4,16.39,16.4,51600.0,9.8549,9.8549,9.8489,9.8549,51600.0
2007-12-21 15:10:00,16.4,16.41,16.4,16.4,53000.0,9.8549,9.8609,9.8549,9.8549,53000.0
2007-12-21 15:15:00,16.4,16.41,16.39,16.41,78400.0,9.8549,9.8609,9.8489,9.8609,78400.0
2007-12-21 15:20:00,16.41,16.43,16.41,16.42,78800.0,9.8609,9.873,9.8609,9.867,78800.0
2007-12-21 15:25:00,16.43,16.43,16.42,16.42,59000.0,9.873,9.873,9.867,9.867,59000.0
2007-12-21 15:30:00,16.42,16.43,16.42,16.42,84400.0,9.867,9.873,9.867,9.867,84400.0
2007-12-21 15:35:00,16.42,16.42,16.39,16.39,113200.0,9.867,9.867,9.8489,9.8489,113200.0
2007-12-21 15:40:00,16.39,16.39,16.37,16.38,104800.0,9.8489,9.8489,9.8369,9.8429,104800.0
2007-12-21 15:45:00,16.37,16.38,16.36,16.38,137000.0,9.8369,9.8429,9.8309,9.8429,137000.0
2007-12-21 15:50:00,16.38,16.38,16.29,16.32,438600.0,9.8429,9.8429,9.7888,9.8069,438600.0
2007-12-21 15:55:00,16.32,16.36,16.32,16.35,392600.0,9.8069,9.8309,9.8069,9.8249,392600.0
2007-12-24 09:30:00,16.4,16.4,16.23,16.38,51600.0,9.8549,9.8549,9.7528,9.8429,51600.0
2007-12-24 09:35:00,16.4,16.43,16.4,16.43,23600.0,9.8549,9.873,9.8549,9.873,23600.0
2007-12-24 09:40:00,16.43,16.51,16.43,16.49,27800.0,9.873,9.921,9.873,9.909,27800.0
2007-12-24 09:45:00,16.49,16.51,16.43,16.44,64200.0,9.909,9.921,9.873,9.879,64200.0
2007-12-24 09:50:00,16.43,16.46,16.43,16.46,11600.0,9.873,9.891,9.873,9.891,11600.0
2007-12-24 09:55:00,16.46,16.5,16.45,16.45,19200.0,9.891,9.915,9.885,9.885,19200.0
2007-12-24 10:00:00,16.44,16.49,16.43,16.48,28200.0,9.879,9.909,9.873,9.903,28200.0
2007-12-24 10:05:00,16.48,16.48,16.45,16.45,12000.0,9.903,9.903,9.885,9.885,12000.0
2007-12-24 10:10:00,16.45,16.45,16.41,16.42,9000.0,9.885,9.885,9.8609,9.867,9000.0
2007-12-24 10:15:00,16.42,16.42,16.35,16.35,21600.0,9.867,9.867,9.8249,9.8249,21600.0
2007-12-24 10:20:00,16.35,16.36,16.35,16.36,13600.0,9.8249,9.8309,9.8249,9.8309,13600.0
2007-12-24 10:25:00,16.36,16.39,16.36,16.36,28600.0,9.8309,9.8489,9.8309,9.8309,28600.0
2007-12-24 10:30:00,16.37,16.38,16.35,16.36,8800.0,9.8369,9.8429,9.8249,9.8309,8800.0
2007-12-24 10:35:00,16.36,16.38,16.36,16.37,13800.0,9.8309,9.8429,9.8309,9.8369,13800.0
2007-12-24 10:40:00,16.36,16.38,16.34,16.34,18200.0,9.8309,9.8429,9.8189,9.8189,18200.0
2007-12-24 10:45:00,16.35,16.36,16.34,16.35,25000.0,9.8249,9.8309,9.8189,9.8249,25000.0
2007-12-24 10:50:00,16.34,16.36,16.33,16.36,21800.0,9.8189,9.8309,9.8129,9.8309,21800.0
2007-12-24 10:55:00,16.35,16.36,16.35,16.36,8400.0,9.8249,9.8309,9.8249,9.8309,8400.0
2007-12-24 11:00:00,16.36,16.37,16.36,16.36,6400.0,9.8309,9.8369,9.8309,9.8309,6400.0
2007-12-24 11:05:00,16.36,16.37,16.35,16.36,9400.0,9.8309,9.8369,9.8249,9.8309,9400.0
2007-12-24 11:10:00,16.36,16.36,16.34,16.34,6000.0,9.8309,9.8309,9.8189,9.8189,6000.0
2007-12-24 11:15:00,16.35,16.39,16.35,16.38,25600.0,9.8249,9.8489,9.8249,9.8429,25600.0
2007-12-24 11:20:00,16.39,16.41,16.39,16.41,8400.0,9.8489,9.8609,9.8489,9.8609,8400.0
2007-12-24 11:25:00,16.4,16.4,16.36,16.36,19200.0,9.8549,9.8549,9.8309,9.8309,19200.0
2007-12-24 11:30:00,16.37,16.37,16.36,16.36,7800.0,9.8369,9.8369,9.8309,9.8309,7800.0
2007-12-24 11:35:00,16.36,16.39,16.36,16.36,21200.0,9.8309,9.8489,9.8309,9.8309,21200.0
2007-12-24 11:40:00,16.37,16.37,16.35,16.36,34400.0,9.8369,9.8369,9.8249,9.8309,34400.0
2007-12-24 11:45:00,16.36,16.36,16.36,16.36,6000.0,9.8309,9.8309,9.8309,9.8309,6000.0
2007-12-24 11:50:00,16.36,16.36,16.35,16.36,16200.0,9.8309,9.8309,9.8249,9.8309,16200.0
2007-12-24 11:55:00,16.35,16.36,16.34,16.35,9600.0,9.8249,9.8309,9.8189,9.8249,9600.0
2007-12-24 12:00:00,16.35,16.35,16.34,16.34,15000.0,9.8249,9.8249,9.8189,9.8189,15000.0
2007-12-24 12:05:00,16.34,16.35,16.32,16.34,16800.0,9.8189,9.8249,9.8069,9.8189,16800.0
2007-12-24 12:10:00,16.33,16.35,16.33,16.34,11600.0,9.8129,9.8249,9.8129,9.8189,11600.0
2007-12-24 12:15:00,16.34,16.37,16.34,16.36,12800.0,9.8189,9.8369,9.8189,9.8309,12800.0
2007-12-24 12:20:00,16.35,16.36,16.35,16.35,7600.0,9.8249,9.8309,9.8249,9.8249,7600.0
2007-12-24 12:25:00,16.35,16.35,16.35,16.35,9800.0,9.8249,9.8249,9.8249,9.8249,9800.0
2007-12-24 12:30:00,16.35,16.39,16.35,16.36,19000.0,9.8249,9.8489,9.8249,9.8309,19000.0
2007-12-24 12:35:00,16.36,16.38,16.35,16.36,24600.0,9.8309,9.8429,9.8249,9.8309,24600.0
2007-12-24 12:40:00,16.36,16.41,16.36,16.41,41200.0,9.8309,9.8609,9.8309,9.8609,41200.0
2007-12-24 12:45:00,16.41,16.42,16.39,16.42,34800.0,9.8609,9.867,9.8489,9.867,34800.0
2007-12-24 12:50:00,16.41,16.43,16.38,16.39,37000.0,9.8609,9.873,9.8429,9.8489,37000.0
2007-12-24 12:55:00,16.39,16.4,16.35,16.35,37600.0,9.8489,9.8549,9.8249,9.8249,37600.0
2007-12-24 13:00:00,16.36,16.39,16.36,16.39,48200.0,9.8309,9.8489,9.8309,9.8489,48200.0
2007-12-24 13:05:00,16.39,16.39,16.36,16.39,9200.0,9.8489,9.8489,9.8309,9.8489,9200.0
2007-12-24 13:10:00,16.39,16.39,16.39,16.39,0.0,9.8489,9.8489,9.8489,9.8489,0.0
2007-12-24 13:15:00,16.39,16.39,16.39,16.39,8400.0,9.8489,9.8489,9.8489,9.8489,8400.0
2007-12-24 13:20:00,16.39,16.39,16.39,16.39,0.0,9.8489,9.8489,9.8489,9.8489,0.0
2007-12-24 13:25:00,16.39,16.39,16.36,16.36,8200.0,9.8489,9.8489,9.8309,9.8309,8200.0
2007-12-24 13:30:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 13:35:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 13:40:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 13:45:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 13:50:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 13:55:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:00:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:05:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:10:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:15:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:20:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:25:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:30:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:35:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:40:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:45:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:50:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:55:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:00:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:05:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:10:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:15:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:20:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:25:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:30:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:35:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:40:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:45:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:50:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:55:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-26 09:30:00,16.25,16.36,16.24,16.34,74800.0,9.7648,9.8309,9.7588,9.8189,74800.0
2007-12-26 09:35:00,16.34,16.34,16.29,16.29,24400.0,9.8189,9.8189,9.7888,9.7888,24400.0
2007-12-26 09:40:00,16.28,16.34,16.28,16.33,29600.0,9.7828,9.8189,9.7828,9.8129,29600.0
2007-12-26 09:45:00,16.32,16.33,16.29,16.29,16000.0,9.8069,9.8129,9.7888,9.7888,16000.0
2007-12-26 09:50:00,16.28,16.29,16.22,16.22,34600.0,9.7828,9.7888,9.7468,9.7468,34600.0
2007-12-26 09:55:00,16.22,16.26,16.19,16.25,26400.0,9.7468,9.7708,9.7287,9.7648,26400.0
2007-12-26 10:00:00,16.26,16.31,16.25,16.3,16200.0,9.7708,9.8009,9.7648,9.7948,16200.0
2007-12-26 10:05:00,16.3,16.35,16.3,16.34,13000.0,9.7948,9.8249,9.7948,9.8189,13000.0
2007-12-26 10:10:00,16.35,16.38,16.34,16.37,21200.0,9.8249,9.8429,9.8189,9.8369,21200.0
2007-12-26 10:15:00,16.37,16.37,16.36,16.36,16400.0,9.8369,9.8369,9.8309,9.8309,16400.0
2007-12-26 10:20:00,16.36,16.38,16.36,16.37,25600.0,9.8309,9.8429,9.8309,9.8369,25600.0
2007-12-26 10:25:00,16.37,16.38,16.37,16.37,10600.0,9.8369,9.8429,9.8369,9.8369,10600.0
2007-12-26 10:30:00,16.37,16.38,16.35,16.35,13400.0,9.8369,9.8429,9.8249,9.8249,13400.0
2007-12-26 10:35:00,16.35,16.35,16.34,16.34,9400.0,9.8249,9.8249,9.8189,9.8189,9400.0
2007-12-26 10:40:00,16.33,16.33,16.27,16.28,18400.0,9.8129,9.8129,9.7768,9.7828,18400.0
2007-12-26 10:45:00,16.28,16.28,16.27,16.27,23000.0,9.7828,9.7828,9.7768,9.7768,23000.0
2007-12-26 10:50:00,16.27,16.27,16.25,16.26,20800.0,9.7768,9.7768,9.7648,9.7708,20800.0
2007-12-26 10:55:00,16.25,16.26,16.24,16.24,21200.0,9.7648,9.7708,9.7588,9.7588,21200.0
2007-12-26 11:00:00,16.24,16.25,16.24,16.25,18800.0,9.7588,9.7648,9.7588,9.7648,18800.0
2007-12-26 11:05:00,16.25,16.25,16.25,16.25,23200.0,9.7648,9.7648,9.7648,9.7648,23200.0
2007-12-26 11:10:00,16.25,16.26,16.23,16.23,28400.0,9.7648,9.7708,9.7528,9.7528,28400.0
2007-12-26 11:15:00,16.23,16.23,16.22,16.22,35000.0,9.7528,9.7528,9.7468,9.7468,35000.0
2007-12-26 11:20:00,16.22,16.22,16.21,16.22,11400.0,9.7468,9.7468,9.7408,9.7468,11400.0
2007-12-26 11:25:00,16.22,16.24,16.22,16.22,66600.0,9.7468,9.7588,9.7468,9.7468,66600.0
2007-12-26 11:30:00,16.23,16.23,16.22,16.23,7000.0,9.7528,9.7528,9.7468,9.7528,7000.0
2007-12-26 11:35:00,16.23,16.23,16.22,16.23,17600.0,9.7528,9.7528,9.7468,9.7528,17600.0
2007-12-26 11:40:00,16.23,16.23,16.22,16.22,12000.0,9.7528,9.7528,9.7468,9.7468,12000.0
2007-12-26 11:45:00,16.22,16.22,16.22,16.22,19200.0,9.7468,9.7468,9.7468,9.7468,19200.0
2007-12-26 11:50:00,16.22,16.23,16.22,16.22,15400.0,9.7468,9.7528,9.7468,9.7468,15400.0
2007-12-26 11:55:00,16.22,16.22,16.16,16.16,41000.0,9.7468,9.7468,9.7107,9.7107,41000.0
2007-12-26 12:00:00,16.16,16.17,16.16,16.17,30400.0,9.7107,9.7167,9.7107,9.7167,30400.0
2007-12-26 12:05:00,16.17,16.17,16.17,16.17,8800.0,9.7167,9.7167,9.7167,9.7167,8800.0
2007-12-26 12:10:00,16.17,16.17,16.17,16.17,5400.0,9.7167,9.7167,9.7167,9.7167,5400.0
2007-12-26 12:15:00,16.17,16.17,16.16,16.16,20200.0,9.7167,9.7167,9.7107,9.7107,20200.0
2007-12-26 12:20:00,16.16,16.17,16.15,16.16,18000.0,9.7107,9.7167,9.7047,9.7107,18000.0
2007-12-26 12:25:00,16.17,16.17,16.16,16.17,7000.0,9.7167,9.7167,9.7107,9.7167,7000.0
2007-12-26 12:30:00,16.17,16.17,16.16,16.16,2000.0,9.7167,9.7167,9.7107,9.7107,2000.0
2007-12-26 12:35:00,16.17,16.17,16.16,16.17,4400.0,9.7167,9.7167,9.7107,9.7167,4400.0
2007-12-26 12:40:00,16.16,16.19,16.16,16.18,27800.0,9.7107,9.7287,9.7107,9.7227,27800.0
2007-12-26 12:45:00,16.19,16.19,16.18,16.19,21000.0,9.7287,9.7287,9.7227,9.7287,21000.0
2007-12-26 12:50:00,16.19,16.21,16.18,16.21,26600.0,9.7287,9.7408,9.7227,9.7408,26600.0
2007-12-26 12:55:00,16.21,16.22,16.21,16.22,39800.0,9.7408,9.7468,9.7408,9.7468,39800.0
2007-12-26 13:00:00,16.21,16.23,16.21,16.23,9600.0,9.7408,9.7528,9.7408,9.7528,9600.0
2007-12-26 13:05:00,16.23,16.24,16.23,16.24,24400.0,9.7528,9.7588,9.7528,9.7588,24400.0
2007-12-26 13:10:00,16.24,16.24,16.22,16.23,30000.0,9.7588,9.7588,9.7468,9.7528,30000.0
2007-12-26 13:15:00,16.23,16.23,16.22,16.22,52000.0,9.7528,9.7528,9.7468,9.7468,52000.0
2007-12-26 13:20:00,16.23,16.23,16.21,16.22,25600.0,9.7528,9.7528,9.7408,9.7468,25600.0
2007-12-26 13:25:00,16.22,16.22,16.21,16.22,14800.0,9.7468,9.7468,9.7408,9.7468,14800.0
2007-12-26 13:30:00,16.22,16.22,16.2,16.2,44600.0,9.7468,9.7468,9.7348,9.7348,44600.0
2007-12-26 13:35:00,16.2,16.21,16.2,16.21,20400.0,9.7348,9.7408,9.7348,9.7408,20400.0
2007-12-26 13:40:00,16.21,16.21,16.2,16.2,25000.0,9.7408,9.7408,9.7348,9.7348,25000.0
2007-12-26 13:45:00,16.2,16.22,16.2,16.22,18200.0,9.7348,9.7468,9.7348,9.7468,18200.0
2007-12-26 13:50:00,16.22,16.23,16.22,16.22,39800.0,9.7468,9.7528,9.7468,9.7468,39800.0
2007-12-26 13:55:00,16.22,16.22,16.22,16.22,25000.0,9.7468,9.7468,9.7468,9.7468,25000.0
2007-12-26 14:00:00,16.22,16.22,16.22,16.22,36600.0,9.7468,9.7468,9.7468,9.7468,36600.0
2007-12-26 14:05:00,16.22,16.22,16.22,16.22,18800.0,9.7468,9.7468,9.7468,9.7468,18800.0
2007-12-26 14:10:00,16.22,16.22,16.21,16.22,31400.0,9.7468,9.7468,9.7408,9.7468,31400.0
2007-12-26 14:15:00,16.21,16.22,16.2,16.2,52600.0,9.7408,9.7468,9.7348,9.7348,52600.0
2007-12-26 14:20:00,16.21,16.22,16.2,16.22,32400.0,9.7408,9.7468,9.7348,9.7468,32400.0
2007-12-26 14:25:00,16.22,16.23,16.21,16.23,29200.0,9.7468,9.7528,9.7408,9.7528,29200.0
2007-12-26 14:30:00,16.23,16.23,16.22,16.23,30400.0,9.7528,9.7528,9.7468,9.7528,30400.0
2007-12-26 14:35:00,16.23,16.23,16.21,16.22,29600.0,9.7528,9.7528,9.7408,9.7468,29600.0
2007-12-26 14:40:00,16.21,16.22,16.2,16.2,34000.0,9.7408,9.7468,9.7348,9.7348,34000.0
2007-12-26 14:45:00,16.2,16.21,16.2,16.21,19600.0,9.7348,9.7408,9.7348,9.7408,19600.0
2007-12-26 14:50:00,16.21,16.22,16.21,16.21,21000.0,9.7408,9.7468,9.7408,9.7408,21000.0
2007-12-26 14:55:00,16.22,16.22,16.21,16.22,52200.0,9.7468,9.7468,9.7408,9.7468,52200.0
2007-12-26 15:00:00,16.22,16.22,16.18,16.18,45200.0,9.7468,9.7468,9.7227,9.7227,45200.0
2007-12-26 15:05:00,16.18,16.2,16.18,16.18,52200.0,9.7227,9.7348,9.7227,9.7227,52200.0
2007-12-26 15:10:00,16.18,16.2,16.18,16.2,38600.0,9.7227,9.7348,9.7227,9.7348,38600.0
2007-12-26 15:15:00,16.19,16.21,16.19,16.2,38200.0,9.7287,9.7408,9.7287,9.7348,38200.0
2007-12-26 15:20:00,16.2,16.2,16.18,16.2,45000.0,9.7348,9.7348,9.7227,9.7348,45000.0
2007-12-26 15:25:00,16.2,16.2,16.2,16.2,15400.0,9.7348,9.7348,9.7348,9.7348,15400.0
2007-12-26 15:30:00,16.2,16.2,16.17,16.18,62400.0,9.7348,9.7348,9.7167,9.7227,62400.0
2007-12-26 15:35:00,16.18,16.18,16.17,16.17,29400.0,9.7227,9.7227,9.7167,9.7167,29400.0
2007-12-26 15:40:00,16.17,16.18,16.17,16.17,32400.0,9.7167,9.7227,9.7167,9.7167,32400.0
2007-12-26 15:45:00,16.18,16.2,16.18,16.2,38200.0,9.7227,9.7348,9.7227,9.7348,38200.0
2007-12-26 15:50:00,16.2,16.22,16.2,16.2,74200.0,9.7348,9.7468,9.7348,9.7348,74200.0
2007-12-26 15:55:00,16.2,16.21,16.19,16.2,126000.0,9.7348,9.7408,9.7287,9.7348,126000.0
2007-12-27 09:30:00,16.23,16.27,16.18,16.24,60000.0,9.7528,9.7768,9.7227,9.7588,60000.0
2007-12-27 09:35:00,16.24,16.24,16.2,16.24,41400.0,9.7588,9.7588,9.7348,9.7588,41400.0
2007-12-27 09:40:00,16.25,16.25,16.22,16.25,21600.0,9.7648,9.7648,9.7468,9.7648,21600.0
2007-12-27 09:45:00,16.25,16.26,16.2,16.23,25400.0,9.7648,9.7708,9.7348,9.7528,25400.0
2007-12-27 09:50:00,16.23,16.25,16.18,16.19,19200.0,9.7528,9.7648,9.7227,9.7287,19200.0
2007-12-27 09:55:00,16.2,16.21,16.11,16.12,32000.0,9.7348,9.7408,9.6807,9.6867,32000.0
2007-12-27 10:00:00,16.12,16.18,16.11,16.18,20200.0,9.6867,9.7227,9.6807,9.7227,20200.0
2007-12-27 10:05:00,16.18,16.23,16.18,16.22,21400.0,9.7227,9.7528,9.7227,9.7468,21400.0
2007-12-27 10:10:00,16.21,16.22,16.18,16.2,14800.0,9.7408,9.7468,9.7227,9.7348,14800.0
2007-12-27 10:15:00,16.18,16.2,16.18,16.18,19800.0,9.7227,9.7348,9.7227,9.7227,19800.0
2007-12-27 10:20:00,16.18,16.21,16.18,16.2,17600.0,9.7227,9.7408,9.7227,9.7348,17600.0
2007-12-27 10:25:00,16.2,16.21,16.18,16.18,9000.0,9.7348,9.7408,9.7227,9.7227,9000.0
2007-12-27 10:30:00,16.18,16.18,16.13,16.13,21800.0,9.7227,9.7227,9.6927,9.6927,21800.0
2007-12-27 10:35:00,16.13,16.14,16.1,16.1,21600.0,9.6927,9.6987,9.6747,9.6747,21600.0
2007-12-27 10:40:00,16.1,16.11,16.05,16.08,44000.0,9.6747,9.6807,9.6446,9.6626,44000.0
2007-12-27 10:45:00,16.08,16.08,16.07,16.08,16000.0,9.6626,9.6626,9.6566,9.6626,16000.0
2007-12-27 10:50:00,16.08,16.11,16.08,16.11,16800.0,9.6626,9.6807,9.6626,9.6807,16800.0
2007-12-27 10:55:00,16.1,16.11,16.08,16.1,16600.0,9.6747,9.6807,9.6626,9.6747,16600.0
2007-12-27 11:00:00,16.11,16.11,16.07,16.07,13800.0,9.6807,9.6807,9.6566,9.6566,13800.0
2007-12-27 11:05:00,16.07,16.07,16.06,16.06,14000.0,9.6566,9.6566,9.6506,9.6506,14000.0
2007-12-27 11:10:00,16.05,16.09,16.05,16.08,22800.0,9.6446,9.6687,9.6446,9.6626,22800.0
2007-12-27 11:15:00,16.08,16.09,16.05,16.06,30200.0,9.6626,9.6687,9.6446,9.6506,30200.0
2007-12-27 11:20:00,16.06,16.07,16.06,16.06,12200.0,9.6506,9.6566,9.6506,9.6506,12200.0
2007-12-27 11:25:00,16.06,16.1,16.06,16.1,14800.0,9.6506,9.6747,9.6506,9.6747,14800.0
2007-12-27 11:30:00,16.1,16.11,16.09,16.1,21000.0,9.6747,9.6807,9.6687,9.6747,21000.0
2007-12-27 11:35:00,16.1,16.1,16.05,16.06,24200.0,9.6747,9.6747,9.6446,9.6506,24200.0
2007-12-27 11:40:00,16.06,16.07,16.06,16.07,9800.0,9.6506,9.6566,9.6506,9.6566,9800.0
2007-12-27 11:45:00,16.07,16.09,16.07,16.09,13400.0,9.6566,9.6687,9.6566,9.6687,13400.0
2007-12-27 11:50:00,16.09,16.1,16.09,16.1,15600.0,9.6687,9.6747,9.6687,9.6747,15600.0
2007-12-27 11:55:00,16.1,16.11,16.1,16.1,11400.0,9.6747,9.6807,9.6747,9.6747,11400.0
2007-12-27 12:00:00,16.11,16.13,16.11,16.11,17000.0,9.6807,9.6927,9.6807,9.6807,17000.0
2007-12-27 12:05:00,16.11,16.11,16.07,16.07,42000.0,9.6807,9.6807,9.6566,9.6566,42000.0
2007-12-27 12:10:00,16.07,16.07,15.99,15.99,82600.0,9.6566,9.6566,9.6086,9.6086,82600.0
2007-12-27 12:15:00,15.99,16.0,15.99,16.0,39600.0,9.6086,9.6146,9.6086,9.6146,39600.0
2007-12-27 12:20:00,16.0,16.01,15.99,16.0,38400.0,9.6146,9.6206,9.6086,9.6146,38400.0
2007-12-27 12:25:00,16.0,16.0,15.97,15.99,32600.0,9.6146,9.6146,9.5965,9.6086,32600.0
2007-12-27 12:30:00,15.99,15.99,15.99,15.99,15200.0,9.6086,9.6086,9.6086,9.6086,15200.0
2007-12-27 12:35:00,15.98,15.98,15.9,15.9,52200.0,9.6026,9.6026,9.5545,9.5545,52200.0
2007-12-27 12:40:00,15.9,15.9,15.88,15.9,83000.0,9.5545,9.5545,9.5425,9.5545,83000.0
2007-12-27 12:45:00,15.9,15.93,15.9,15.93,43000.0,9.5545,9.5725,9.5545,9.5725,43000.0
2007-12-27 12:50:00,15.93,15.94,15.92,15.92,56600.0,9.5725,9.5785,9.5665,9.5665,56600.0
2007-12-27 12:55:00,15.92,15.93,15.91,15.93,29800.0,9.5665,9.5725,9.5605,9.5725,29800.0
2007-12-27 13:00:00,15.92,15.93,15.92,15.92,49400.0,9.5665,9.5725,9.5665,9.5665,49400.0
2007-12-27 13:05:00,15.92,15.92,15.9,15.9,59400.0,9.5665,9.5665,9.5545,9.5545,59400.0
2007-12-27 13:10:00,15.9,15.92,15.9,15.92,33800.0,9.5545,9.5665,9.5545,9.5665,33800.0
2007-12-27 13:15:00,15.92,15.93,15.92,15.93,30400.0,9.5665,9.5725,9.5665,9.5725,30400.0
2007-12-27 13:20:00,15.93,15.93,15.92,15.93,18800.0,9.5725,9.5725,9.5665,9.5725,18800.0
2007-12-27 13:25:00,15.94,15.95,15.94,15.95,26800.0,9.5785,9.5845,9.5785,9.5845,26800.0
2007-12-27 13:30:00,15.95,15.95,15.94,15.95,36600.0,9.5845,9.5845,9.5785,9.5845,36600.0
2007-12-27 13:35:00,15.95,15.95,15.94,15.94,34200.0,9.5845,9.5845,9.5785,9.5785,34200.0
2007-12-27 13:40:00,15.94,15.94,15.92,15.93,33800.0,9.5785,9.5785,9.5665,9.5725,33800.0
2007-12-27 13:45:00,15.92,15.93,15.92,15.93,24800.0,9.5665,9.5725,9.5665,9.5725,24800.0
2007-12-27 13:50:00,15.93,15.94,15.93,15.93,48800.0,9.5725,9.5785,9.5725,9.5725,48800.0
2007-12-27 13:55:00,15.93,15.93,15.92,15.93,29800.0,9.5725,9.5725,9.5665,9.5725,29800.0
2007-12-27 14:00:00,15.92,15.93,15.91,15.93,48800.0,9.5665,9.5725,9.5605,9.5725,48800.0
2007-12-27 14:05:00,15.93,15.96,15.93,15.95,81000.0,9.5725,9.5905,9.5725,9.5845,81000.0
2007-12-27 14:10:00,15.95,15.95,15.92,15.93,70800.0,9.5845,9.5845,9.5665,9.5725,70800.0
2007-12-27 14:15:00,15.93,15.93,15.92,15.93,29200.0,9.5725,9.5725,9.5665,9.5725,29200.0
2007-12-27 14:20:00,15.92,15.95,15.92,15.95,34800.0,9.5665,9.5845,9.5665,9.5845,34800.0
2007-12-27 14:25:00,15.95,15.96,15.95,15.95,32200.0,9.5845,9.5905,9.5845,9.5845,32200.0
2007-12-27 14:30:00,15.95,15.95,15.92,15.92,30800.0,9.5845,9.5845,9.5665,9.5665,30800.0
2007-12-27 14:35:00,15.92,15.92,15.9,15.9,26600.0,9.5665,9.5665,9.5545,9.5545,26600.0
2007-12-27 14:40:00,15.9,15.9,15.88,15.88,59200.0,9.5545,9.5545,9.5425,9.5425,59200.0
2007-12-27 14:45:00,15.88,15.94,15.88,15.94,52800.0,9.5425,9.5785,9.5425,9.5785,52800.0
2007-12-27 14:50:00,15.94,15.96,15.93,15.95,42200.0,9.5785,9.5905,9.5725,9.5845,42200.0
2007-12-27 14:55:00,15.95,15.96,15.93,15.94,32800.0,9.5845,9.5905,9.5725,9.5785,32800.0
2007-12-27 15:00:00,15.94,15.97,15.94,15.96,28800.0,9.5785,9.5965,9.5785,9.5905,28800.0
2007-12-27 15:05:00,15.96,15.97,15.95,15.97,21400.0,9.5905,9.5965,9.5845,9.5965,21400.0
2007-12-27 15:10:00,15.97,15.97,15.95,15.95,26600.0,9.5965,9.5965,9.5845,9.5845,26600.0
2007-12-27 15:15:00,15.96,15.96,15.95,15.96,9000.0,9.5905,9.5905,9.5845,9.5905,9000.0
2007-12-27 15:20:00,15.96,15.96,15.94,15.94,31600.0,9.5905,9.5905,9.5785,9.5785,31600.0
2007-12-27 15:25:00,15.93,15.94,15.91,15.92,77400.0,9.5725,9.5785,9.5605,9.5665,77400.0
2007-12-27 15:30:00,15.91,15.92,15.86,15.9,98000.0,9.5605,9.5665,9.5304,9.5545,98000.0
2007-12-27 15:35:00,15.9,15.9,15.87,15.87,46600.0,9.5545,9.5545,9.5365,9.5365,46600.0
2007-12-27 15:40:00,15.87,15.87,15.85,15.85,58200.0,9.5365,9.5365,9.5244,9.5244,58200.0
2007-12-27 15:45:00,15.85,15.86,15.82,15.83,70600.0,9.5244,9.5304,9.5064,9.5124,70600.0
2007-12-27 15:50:00,15.83,15.85,15.81,15.85,102400.0,9.5124,9.5244,9.5004,9.5244,102400.0
2007-12-27 15:55:00,15.85,15.86,15.82,15.84,184400.0,9.5244,9.5304,9.5064,9.5184,184400.0
2007-12-28 09:30:00,15.86,15.97,15.83,15.93,39000.0,9.5304,9.5965,9.5124,9.5725,39000.0
2007-12-28 09:35:00,15.92,15.93,15.86,15.9,34400.0,9.5665,9.5725,9.5304,9.5545,34400.0
2007-12-28 09:40:00,15.9,15.94,15.9,15.93,17800.0,9.5545,9.5785,9.5545,9.5725,17800.0
2007-12-28 09:45:00,15.93,15.94,15.87,15.89,51000.0,9.5725,9.5785,9.5365,9.5485,51000.0
2007-12-28 09:50:00,15.88,15.94,15.88,15.92,15400.0,9.5425,9.5785,9.5425,9.5665,15400.0
2007-12-28 09:55:00,15.92,15.97,15.92,15.97,34000.0,9.5665,9.5965,9.5665,9.5965,34000.0
2007-12-28 10:00:00,15.97,15.97,15.85,15.85,43200.0,9.5965,9.5965,9.5244,9.5244,43200.0
2007-12-28 10:05:00,15.86,15.9,15.85,15.9,15800.0,9.5304,9.5545,9.5244,9.5545,15800.0
2007-12-28 10:10:00,15.92,15.94,15.92,15.94,16800.0,9.5665,9.5785,9.5665,9.5785,16800.0
2007-12-28 10:15:00,15.94,15.94,15.88,15.9,41000.0,9.5785,9.5785,9.5425,9.5545,41000.0
2007-12-28 10:20:00,15.9,15.9,15.88,15.9,11400.0,9.5545,9.5545,9.5425,9.5545,11400.0
2007-12-28 10:25:00,15.88,15.9,15.87,15.88,8400.0,9.5425,9.5545,9.5365,9.5425,8400.0
2007-12-28 10:30:00,15.89,15.89,15.87,15.88,19800.0,9.5485,9.5485,9.5365,9.5425,19800.0
2007-12-28 10:35:00,15.88,15.88,15.86,15.86,23400.0,9.5425,9.5425,9.5304,9.5304,23400.0
2007-12-28 10:40:00,15.87,15.88,15.87,15.88,8600.0,9.5365,9.5425,9.5365,9.5425,8600.0
2007-12-28 10:45:00,15.88,15.88,15.87,15.87,22400.0,9.5425,9.5425,9.5365,9.5365,22400.0
2007-12-28 10:50:00,15.87,15.87,15.84,15.85,19000.0,9.5365,9.5365,9.5184,9.5244,19000.0
2007-12-28 10:55:00,15.85,15.87,15.85,15.85,34600.0,9.5244,9.5365,9.5244,9.5244,34600.0
2007-12-28 11:00:00,15.85,15.86,15.82,15.82,16800.0,9.5244,9.5304,9.5064,9.5064,16800.0
2007-12-28 11:05:00,15.83,15.83,15.8,15.82,8800.0,9.5124,9.5124,9.4944,9.5064,8800.0
2007-12-28 11:10:00,15.82,15.83,15.81,15.82,5400.0,9.5064,9.5124,9.5004,9.5064,5400.0
2007-12-28 11:15:00,15.82,15.88,15.82,15.88,24200.0,9.5064,9.5425,9.5064,9.5425,24200.0
2007-12-28 11:20:00,15.87,15.88,15.87,15.87,22000.0,9.5365,9.5425,9.5365,9.5365,22000.0
2007-12-28 11:25:00,15.87,15.88,15.87,15.87,10000.0,9.5365,9.5425,9.5365,9.5365,10000.0
2007-12-28 11:30:00,15.87,15.87,15.86,15.87,34400.0,9.5365,9.5365,9.5304,9.5365,34400.0
2007-12-28 11:35:00,15.86,15.87,15.86,15.86,15000.0,9.5304,9.5365,9.5304,9.5304,15000.0
2007-12-28 11:40:00,15.85,15.85,15.83,15.83,77200.0,9.5244,9.5244,9.5124,9.5124,77200.0
2007-12-28 11:45:00,15.84,15.84,15.83,15.83,14200.0,9.5184,9.5184,9.5124,9.5124,14200.0
2007-12-28 11:50:00,15.83,15.83,15.81,15.81,12200.0,9.5124,9.5124,9.5004,9.5004,12200.0
2007-12-28 11:55:00,15.81,15.81,15.77,15.78,33600.0,9.5004,9.5004,9.4764,9.4824,33600.0
2007-12-28 12:00:00,15.79,15.85,15.79,15.85,74400.0,9.4884,9.5244,9.4884,9.5244,74400.0
2007-12-28 12:05:00,15.85,15.85,15.83,15.83,47000.0,9.5244,9.5244,9.5124,9.5124,47000.0
2007-12-28 12:10:00,15.83,15.84,15.79,15.8,32000.0,9.5124,9.5184,9.4884,9.4944,32000.0
2007-12-28 12:15:00,15.8,15.8,15.8,15.8,19800.0,9.4944,9.4944,9.4944,9.4944,19800.0
2007-12-28 12:20:00,15.8,15.8,15.8,15.8,13000.0,9.4944,9.4944,9.4944,9.4944,13000.0
2007-12-28 12:25:00,15.8,15.8,15.78,15.78,33200.0,9.4944,9.4944,9.4824,9.4824,33200.0
2007-12-28 12:30:00,15.78,15.79,15.77,15.77,35600.0,9.4824,9.4884,9.4764,9.4764,35600.0
2007-12-28 12:35:00,15.77,15.77,15.77,15.77,27200.0,9.4764,9.4764,9.4764,9.4764,27200.0
2007-12-28 12:40:00,15.77,15.78,15.74,15.74,43600.0,9.4764,9.4824,9.4583,9.4583,43600.0
2007-12-28 12:45:00,15.74,15.74,15.74,15.74,32800.0,9.4583,9.4583,9.4583,9.4583,32800.0
2007-12-28 12:50:00,15.74,15.74,15.7,15.7,56200.0,9.4583,9.4583,9.4343,9.4343,56200.0
2007-12-28 12:55:00,15.7,15.71,15.69,15.69,33400.0,9.4343,9.4403,9.4283,9.4283,33400.0
2007-12-28 13:00:00,15.69,15.69,15.66,15.67,36800.0,9.4283,9.4283,9.4103,9.4163,36800.0
2007-12-28 13:05:00,15.68,15.72,15.68,15.71,22400.0,9.4223,9.4463,9.4223,9.4403,22400.0
2007-12-28 13:10:00,15.71,15.71,15.7,15.7,16200.0,9.4403,9.4403,9.4343,9.4343,16200.0
2007-12-28 13:15:00,15.7,15.71,15.7,15.7,30400.0,9.4343,9.4403,9.4343,9.4343,30400.0
2007-12-28 13:20:00,15.71,15.71,15.7,15.7,16800.0,9.4403,9.4403,9.4343,9.4343,16800.0
2007-12-28 13:25:00,15.7,15.71,15.69,15.69,32600.0,9.4343,9.4403,9.4283,9.4283,32600.0
2007-12-28 13:30:00,15.69,15.7,15.69,15.69,22400.0,9.4283,9.4343,9.4283,9.4283,22400.0
2007-12-28 13:35:00,15.69,15.69,15.67,15.68,47000.0,9.4283,9.4283,9.4163,9.4223,47000.0
2007-12-28 13:40:00,15.68,15.71,15.68,15.69,79400.0,9.4223,9.4403,9.4223,9.4283,79400.0
2007-12-28 13:45:00,15.68,15.71,15.68,15.69,30000.0,9.4223,9.4403,9.4223,9.4283,30000.0
2007-12-28 13:50:00,15.7,15.7,15.67,15.68,34800.0,9.4343,9.4343,9.4163,9.4223,34800.0
2007-12-28 13:55:00,15.68,15.72,15.68,15.7,52800.0,9.4223,9.4463,9.4223,9.4343,52800.0
2007-12-28 14:00:00,15.7,15.71,15.69,15.71,34200.0,9.4343,9.4403,9.4283,9.4403,34200.0
2007-12-28 14:05:00,15.71,15.72,15.71,15.71,16800.0,9.4403,9.4463,9.4403,9.4403,16800.0
2007-12-28 14:10:00,15.72,15.73,15.7,15.7,55800.0,9.4463,9.4523,9.4343,9.4343,55800.0
2007-12-28 14:15:00,15.69,15.72,15.69,15.71,23000.0,9.4283,9.4463,9.4283,9.4403,23000.0
2007-12-28 14:20:00,15.72,15.72,15.71,15.72,17000.0,9.4463,9.4463,9.4403,9.4463,17000.0
2007-12-28 14:25:00,15.72,15.72,15.71,15.72,18800.0,9.4463,9.4463,9.4403,9.4463,18800.0
2007-12-28 14:30:00,15.72,15.74,15.72,15.74,27000.0,9.4463,9.4583,9.4463,9.4583,27000.0
2007-12-28 14:35:00,15.74,15.77,15.74,15.77,29400.0,9.4583,9.4764,9.4583,9.4764,29400.0
2007-12-28 14:40:00,15.77,15.77,15.76,15.76,23400.0,9.4764,9.4764,9.4704,9.4704,23400.0
2007-12-28 14:45:00,15.76,15.76,15.74,15.74,18000.0,9.4704,9.4704,9.4583,9.4583,18000.0
2007-12-28 14:50:00,15.74,15.74,15.69,15.7,37600.0,9.4583,9.4583,9.4283,9.4343,37600.0
2007-12-28 14:55:00,15.71,15.74,15.7,15.74,30200.0,9.4403,9.4583,9.4343,9.4583,30200.0
2007-12-28 15:00:00,15.74,15.76,15.72,15.76,101600.0,9.4583,9.4704,9.4463,9.4704,101600.0
2007-12-28 15:05:00,15.75,15.77,15.74,15.76,42600.0,9.4643,9.4764,9.4583,9.4704,42600.0
2007-12-28 15:10:00,15.77,15.78,15.76,15.76,23000.0,9.4764,9.4824,9.4704,9.4704,23000.0
2007-12-28 15:15:00,15.76,15.78,15.76,15.78,13200.0,9.4704,9.4824,9.4704,9.4824,13200.0
2007-12-28 15:20:00,15.77,15.77,15.74,15.76,34800.0,9.4764,9.4764,9.4583,9.4704,34800.0
2007-12-28 15:25:00,15.76,15.77,15.74,15.77,37400.0,9.4704,9.4764,9.4583,9.4764,37400.0
2007-12-28 15:30:00,15.77,15.78,15.74,15.75,28400.0,9.4764,9.4824,9.4583,9.4643,28400.0
2007-12-28 15:35:00,15.75,15.76,15.73,15.74,32200.0,9.4643,9.4704,9.4523,9.4583,32200.0
2007-12-28 15:40:00,15.74,15.74,15.73,15.74,37000.0,9.4583,9.4583,9.4523,9.4583,37000.0
2007-12-28 15:45:00,15.74,15.77,15.73,15.76,82800.0,9.4583,9.4764,9.4523,9.4704,82800.0
2007-12-28 15:50:00,15.77,15.78,15.76,15.77,60000.0,9.4764,9.4824,9.4704,9.4764,60000.0
2007-12-28 15:55:00,15.78,15.78,15.77,15.78,100600.0,9.4824,9.4824,9.4764,9.4824,100600.0
2007-12-31 09:30:00,15.7,15.8,15.69,15.8,39600.0,9.4343,9.4944,9.4283,9.4944,39600.0
2007-12-31 09:35:00,15.82,15.82,15.75,15.8,19800.0,9.5064,9.5064,9.4643,9.4944,19800.0
2007-12-31 09:40:00,15.79,15.83,15.79,15.8,20600.0,9.4884,9.5124,9.4884,9.4944,20600.0
2007-12-31 09:45:00,15.8,15.82,15.78,15.78,32400.0,9.4944,9.5064,9.4824,9.4824,32400.0
2007-12-31 09:50:00,15.79,15.84,15.77,15.83,35200.0,9.4884,9.5184,9.4764,9.5124,35200.0
2007-12-31 09:55:00,15.84,15.85,15.8,15.81,19200.0,9.5184,9.5244,9.4944,9.5004,19200.0
2007-12-31 10:00:00,15.81,15.81,15.77,15.77,15600.0,9.5004,9.5004,9.4764,9.4764,15600.0
2007-12-31 10:05:00,15.77,15.77,15.74,15.75,11200.0,9.4764,9.4764,9.4583,9.4643,11200.0
2007-12-31 10:10:00,15.74,15.78,15.74,15.78,35200.0,9.4583,9.4824,9.4583,9.4824,35200.0
2007-12-31 10:15:00,15.77,15.79,15.76,15.78,34000.0,9.4764,9.4884,9.4704,9.4824,34000.0
2007-12-31 10:20:00,15.78,15.78,15.77,15.77,13400.0,9.4824,9.4824,9.4764,9.4764,13400.0
2007-12-31 10:25:00,15.77,15.78,15.76,15.77,16400.0,9.4764,9.4824,9.4704,9.4764,16400.0
2007-12-31 10:30:00,15.77,15.8,15.77,15.8,34000.0,9.4764,9.4944,9.4764,9.4944,34000.0
2007-12-31 10:35:00,15.8,15.8,15.78,15.8,17800.0,9.4944,9.4944,9.4824,9.4944,17800.0
2007-12-31 10:40:00,15.79,15.79,15.75,15.75,79200.0,9.4884,9.4884,9.4643,9.4643,79200.0
2007-12-31 10:45:00,15.76,15.76,15.74,15.74,19800.0,9.4704,9.4704,9.4583,9.4583,19800.0
2007-12-31 10:50:00,15.74,15.75,15.74,15.75,6000.0,9.4583,9.4643,9.4583,9.4643,6000.0
2007-12-31 10:55:00,15.75,15.77,15.74,15.77,25400.0,9.4643,9.4764,9.4583,9.4764,25400.0
2007-12-31 11:00:00,15.77,15.77,15.76,15.76,17000.0,9.4764,9.4764,9.4704,9.4704,17000.0
2007-12-31 11:05:00,15.77,15.77,15.72,15.73,22200.0,9.4764,9.4764,9.4463,9.4523,22200.0
2007-12-31 11:10:00,15.73,15.75,15.72,15.73,20000.0,9.4523,9.4643,9.4463,9.4523,20000.0
2007-12-31 11:15:00,15.72,15.72,15.71,15.72,11200.0,9.4463,9.4463,9.4403,9.4463,11200.0
2007-12-31 11:20:00,15.72,15.72,15.69,15.69,94200.0,9.4463,9.4463,9.4283,9.4283,94200.0
2007-12-31 11:25:00,15.69,15.7,15.68,15.68,41200.0,9.4283,9.4343,9.4223,9.4223,41200.0
2007-12-31 11:30:00,15.68,15.69,15.68,15.68,18800.0,9.4223,9.4283,9.4223,9.4223,18800.0
2007-12-31 11:35:00,15.68,15.68,15.68,15.68,32000.0,9.4223,9.4223,9.4223,9.4223,32000.0
2007-12-31 11:40:00,15.68,15.68,15.67,15.67,31600.0,9.4223,9.4223,9.4163,9.4163,31600.0
2007-12-31 11:45:00,15.67,15.67,15.67,15.67,8400.0,9.4163,9.4163,9.4163,9.4163,8400.0
2007-12-31 11:50:00,15.67,15.77,15.67,15.67,82200.0,9.4163,9.4764,9.4163,9.4163,82200.0
2007-12-31 11:55:00,15.67,15.67,15.66,15.66,14000.0,9.4163,9.4163,9.4103,9.4103,14000.0
2007-12-31 12:00:00,15.66,15.67,15.66,15.67,30200.0,9.4103,9.4163,9.4103,9.4163,30200.0
2007-12-31 12:05:00,15.66,15.67,15.65,15.65,30600.0,9.4103,9.4163,9.4043,9.4043,30600.0
2007-12-31 12:10:00,15.65,15.66,15.65,15.65,17000.0,9.4043,9.4103,9.4043,9.4043,17000.0
2007-12-31 12:15:00,15.66,15.67,15.65,15.66,22600.0,9.4103,9.4163,9.4043,9.4103,22600.0
2007-12-31 12:20:00,15.66,15.69,15.66,15.69,59600.0,9.4103,9.4283,9.4103,9.4283,59600.0
2007-12-31 12:25:00,15.68,15.7,15.68,15.69,42000.0,9.4223,9.4343,9.4223,9.4283,42000.0
2007-12-31 12:30:00,15.7,15.72,15.69,15.72,44200.0,9.4343,9.4463,9.4283,9.4463,44200.0
2007-12-31 12:35:00,15.72,15.72,15.72,15.72,30200.0,9.4463,9.4463,9.4463,9.4463,30200.0
2007-12-31 12:40:00,15.72,15.75,15.72,15.75,33200.0,9.4463,9.4643,9.4463,9.4643,33200.0
2007-12-31 12:45:00,15.75,15.75,15.72,15.72,40400.0,9.4643,9.4643,9.4463,9.4463,40400.0
2007-12-31 12:50:00,15.72,15.72,15.71,15.72,14200.0,9.4463,9.4463,9.4403,9.4463,14200.0
2007-12-31 12:55:00,15.72,15.72,15.71,15.72,19600.0,9.4463,9.4463,9.4403,9.4463,19600.0
2007-12-31 13:00:00,15.71,15.72,15.71,15.72,18200.0,9.4403,9.4463,9.4403,9.4463,18200.0
2007-12-31 13:05:00,15.72,15.74,15.72,15.74,25000.0,9.4463,9.4583,9.4463,9.4583,25000.0
2007-12-31 13:10:00,15.74,15.75,15.74,15.75,38200.0,9.4583,9.4643,9.4583,9.4643,38200.0
2007-12-31 13:15:00,15.75,15.75,15.74,15.74,17400.0,9.4643,9.4643,9.4583,9.4583,17400.0
2007-12-31 13:20:00,15.75,15.75,15.74,15.75,23400.0,9.4643,9.4643,9.4583,9.4643,23400.0
2007-12-31 13:25:00,15.75,15.75,15.74,15.74,28800.0,9.4643,9.4643,9.4583,9.4583,28800.0
2007-12-31 13:30:00,15.74,15.74,15.7,15.71,54200.0,9.4583,9.4583,9.4343,9.4403,54200.0
2007-12-31 13:35:00,15.71,15.72,15.7,15.72,20000.0,9.4403,9.4463,9.4343,9.4463,20000.0
2007-12-31 13:40:00,15.72,15.75,15.72,15.75,31200.0,9.4463,9.4643,9.4463,9.4643,31200.0
2007-12-31 13:45:00,15.75,15.75,15.74,15.74,38600.0,9.4643,9.4643,9.4583,9.4583,38600.0
2007-12-31 13:50:00,15.75,15.75,15.72,15.73,28600.0,9.4643,9.4643,9.4463,9.4523,28600.0
2007-12-31 13:55:00,15.73,15.75,15.73,15.74,16600.0,9.4523,9.4643,9.4523,9.4583,16600.0
2007-12-31 14:00:00,15.74,15.74,15.74,15.74,16800.0,9.4583,9.4583,9.4583,9.4583,16800.0
2007-12-31 14:05:00,15.74,15.75,15.74,15.75,24600.0,9.4583,9.4643,9.4583,9.4643,24600.0
2007-12-31 14:10:00,15.75,15.78,15.75,15.78,26000.0,9.4643,9.4824,9.4643,9.4824,26000.0
2007-12-31 14:15:00,15.77,15.78,15.77,15.77,50400.0,9.4764,9.4824,9.4764,9.4764,50400.0
2007-12-31 14:20:00,15.77,15.78,15.74,15.77,61200.0,9.4764,9.4824,9.4583,9.4764,61200.0
2007-12-31 14:25:00,15.76,15.77,15.74,15.75,71400.0,9.4704,9.4764,9.4583,9.4643,71400.0
2007-12-31 14:30:00,15.75,15.76,15.74,15.74,51000.0,9.4643,9.4704,9.4583,9.4583,51000.0
2007-12-31 14:35:00,15.75,15.75,15.74,15.74,38400.0,9.4643,9.4643,9.4583,9.4583,38400.0
2007-12-31 14:40:00,15.75,15.75,15.74,15.74,26600.0,9.4643,9.4643,9.4583,9.4583,26600.0
2007-12-31 14:45:00,15.74,15.76,15.74,15.75,63400.0,9.4583,9.4704,9.4583,9.4643,63400.0
2007-12-31 14:50:00,15.75,15.76,15.74,15.75,44000.0,9.4643,9.4704,9.4583,9.4643,44000.0
2007-12-31 14:55:00,15.75,15.76,15.74,15.74,55800.0,9.4643,9.4704,9.4583,9.4583,55800.0
2007-12-31 15:00:00,15.74,15.75,15.74,15.74,24800.0,9.4583,9.4643,9.4583,9.4583,24800.0
2007-12-31 15:05:00,15.75,15.75,15.74,15.75,26000.0,9.4643,9.4643,9.4583,9.4643,26000.0
2007-12-31 15:10:00,15.75,15.75,15.74,15.75,27000.0,9.4643,9.4643,9.4583,9.4643,27000.0
2007-12-31 15:15:00,15.74,15.77,15.74,15.77,35000.0,9.4583,9.4764,9.4583,9.4764,35000.0
2007-12-31 15:20:00,15.77,15.8,15.77,15.8,43600.0,9.4764,9.4944,9.4764,9.4944,43600.0
2007-12-31 15:25:00,15.8,15.81,15.79,15.8,46200.0,9.4944,9.5004,9.4884,9.4944,46200.0
2007-12-31 15:30:00,15.8,15.8,15.79,15.79,72800.0,9.4944,9.4944,9.4884,9.4884,72800.0
2007-12-31 15:35:00,15.79,15.79,15.78,15.78,44800.0,9.4884,9.4884,9.4824,9.4824,44800.0
2007-12-31 15:40:00,15.78,15.8,15.77,15.79,65200.0,9.4824,9.4944,9.4764,9.4884,65200.0
2007-12-31 15:45:00,15.79,15.8,15.76,15.77,99000.0,9.4884,9.4944,9.4704,9.4764,99000.0
2007-12-31 15:50:00,15.77,15.77,15.73,15.74,136000.0,9.4764,9.4764,9.4523,9.4583,136000.0
2007-12-31 15:55:00,15.73,15.75,15.71,15.72,162800.0,9.4523,9.4643,9.4403,9.4463,162800.0
2008-01-02 09:30:00,15.71,15.71,15.63,15.69,129800.0,9.4403,9.4403,9.3922,9.4283,129800.0
2008-01-02 09:35:00,15.69,15.74,15.66,15.7,53000.0,9.4283,9.4583,9.4103,9.4343,53000.0
2008-01-02 09:40:00,15.7,15.7,15.67,15.68,45600.0,9.4343,9.4343,9.4163,9.4223,45600.0
2008-01-02 09:45:00,15.68,15.68,15.65,15.65,95400.0,9.4223,9.4223,9.4043,9.4043,95400.0
2008-01-02 09:50:00,15.65,15.66,15.63,15.63,72200.0,9.4043,9.4103,9.3922,9.3922,72200.0
2008-01-02 09:55:00,15.63,15.67,15.63,15.67,85200.0,9.3922,9.4163,9.3922,9.4163,85200.0
2008-01-02 10:00:00,15.66,15.66,15.53,15.55,77200.0,9.4103,9.4103,9.3321,9.3442,77200.0
2008-01-02 10:05:00,15.54,15.54,15.47,15.49,98000.0,9.3382,9.3382,9.2961,9.3081,98000.0
2008-01-02 10:10:00,15.49,15.5,15.44,15.44,51800.0,9.3081,9.3141,9.2781,9.2781,51800.0
2008-01-02 10:15:00,15.43,15.44,15.38,15.4,58200.0,9.2721,9.2781,9.242,9.254,58200.0
2008-01-02 10:20:00,15.4,15.41,15.38,15.4,38600.0,9.254,9.26,9.242,9.254,38600.0
2008-01-02 10:25:00,15.4,15.4,15.38,15.39,65600.0,9.254,9.254,9.242,9.248,65600.0
2008-01-02 10:30:00,15.4,15.4,15.38,15.39,45800.0,9.254,9.254,9.242,9.248,45800.0
2008-01-02 10:35:00,15.39,15.4,15.39,15.39,31400.0,9.248,9.254,9.248,9.248,31400.0
2008-01-02 10:40:00,15.39,15.39,15.35,15.35,22600.0,9.248,9.248,9.224,9.224,22600.0
2008-01-02 10:45:00,15.35,15.36,15.34,15.35,29000.0,9.224,9.23,9.218,9.224,29000.0
2008-01-02 10:50:00,15.35,15.38,15.35,15.37,38000.0,9.224,9.242,9.224,9.236,38000.0
2008-01-02 10:55:00,15.36,15.36,15.33,15.33,19000.0,9.23,9.23,9.212,9.212,19000.0
2008-01-02 11:00:00,15.33,15.34,15.31,15.32,42600.0,9.212,9.218,9.1999,9.206,42600.0
2008-01-02 11:05:00,15.32,15.33,15.31,15.33,33800.0,9.206,9.212,9.1999,9.212,33800.0
2008-01-02 11:10:00,15.33,15.34,15.29,15.31,63800.0,9.212,9.218,9.1879,9.1999,63800.0
2008-01-02 11:15:00,15.31,15.31,15.31,15.31,29400.0,9.1999,9.1999,9.1999,9.1999,29400.0
2008-01-02 11:20:00,15.31,15.31,15.29,15.3,54400.0,9.1999,9.1999,9.1879,9.1939,54400.0
2008-01-02 11:25:00,15.3,15.32,15.3,15.3,53600.0,9.1939,9.206,9.1939,9.1939,53600.0
2008-01-02 11:30:00,15.3,15.3,15.27,15.27,40600.0,9.1939,9.1939,9.1759,9.1759,40600.0
2008-01-02 11:35:00,15.27,15.29,15.25,15.26,109200.0,9.1759,9.1879,9.1639,9.1699,109200.0
2008-01-02 11:40:00,15.26,15.27,15.25,15.26,84200.0,9.1699,9.1759,9.1639,9.1699,84200.0
2008-01-02 11:45:00,15.26,15.28,15.25,15.27,68000.0,9.1699,9.1819,9.1639,9.1759,68000.0
2008-01-02 11:50:00,15.26,15.3,15.25,15.25,43000.0,9.1699,9.1939,9.1639,9.1639,43000.0
2008-01-02 11:55:00,15.26,15.27,15.25,15.26,30400.0,9.1699,9.1759,9.1639,9.1699,30400.0
2008-01-02 12:00:00,15.26,15.28,15.26,15.27,52600.0,9.1699,9.1819,9.1699,9.1759,52600.0
2008-01-02 12:05:00,15.27,15.29,15.27,15.28,66200.0,9.1759,9.1879,9.1759,9.1819,66200.0
2008-01-02 12:10:00,15.28,15.28,15.28,15.28,37600.0,9.1819,9.1819,9.1819,9.1819,37600.0
2008-01-02 12:15:00,15.28,15.28,15.25,15.26,43400.0,9.1819,9.1819,9.1639,9.1699,43400.0
2008-01-02 12:20:00,15.27,15.27,15.22,15.22,94400.0,9.1759,9.1759,9.1459,9.1459,94400.0
2008-01-02 12:25:00,15.23,15.24,15.2,15.2,34800.0,9.1519,9.1579,9.1338,9.1338,34800.0
2008-01-02 12:30:00,15.2,15.24,15.2,15.24,74400.0,9.1338,9.1579,9.1338,9.1579,74400.0
2008-01-02 12:35:00,15.24,15.27,15.24,15.27,84000.0,9.1579,9.1759,9.1579,9.1759,84000.0
2008-01-02 12:40:00,15.27,15.27,15.23,15.24,27400.0,9.1759,9.1759,9.1519,9.1579,27400.0
2008-01-02 12:45:00,15.24,15.26,15.23,15.25,58600.0,9.1579,9.1699,9.1519,9.1639,58600.0
2008-01-02 12:50:00,15.25,15.29,15.24,15.29,87000.0,9.1639,9.1879,9.1579,9.1879,87000.0
2008-01-02 12:55:00,15.29,15.3,15.26,15.26,44800.0,9.1879,9.1939,9.1699,9.1699,44800.0
2008-01-02 13:00:00,15.26,15.27,15.24,15.25,50200.0,9.1699,9.1759,9.1579,9.1639,50200.0
2008-01-02 13:05:00,15.24,15.27,15.22,15.24,93600.0,9.1579,9.1759,9.1459,9.1579,93600.0
2008-01-02 13:10:00,15.24,15.24,15.2,15.23,55400.0,9.1579,9.1579,9.1338,9.1519,55400.0
2008-01-02 13:15:00,15.23,15.28,15.23,15.27,54600.0,9.1519,9.1819,9.1519,9.1759,54600.0
2008-01-02 13:20:00,15.27,15.28,15.24,15.24,53400.0,9.1759,9.1819,9.1579,9.1579,53400.0
2008-01-02 13:25:00,15.24,15.25,15.22,15.25,51000.0,9.1579,9.1639,9.1459,9.1639,51000.0
2008-01-02 13:30:00,15.26,15.31,15.25,15.3,67400.0,9.1699,9.1999,9.1639,9.1939,67400.0
2008-01-02 13:35:00,15.3,15.34,15.3,15.33,61400.0,9.1939,9.218,9.1939,9.212,61400.0
2008-01-02 13:40:00,15.33,15.33,15.3,15.33,83000.0,9.212,9.212,9.1939,9.212,83000.0
2008-01-02 13:45:00,15.33,15.34,15.29,15.34,82000.0,9.212,9.218,9.1879,9.218,82000.0
2008-01-02 13:50:00,15.34,15.34,15.27,15.28,75000.0,9.218,9.218,9.1759,9.1819,75000.0
2008-01-02 13:55:00,15.27,15.28,15.25,15.27,59400.0,9.1759,9.1819,9.1639,9.1759,59400.0
2008-01-02 14:00:00,15.27,15.31,15.27,15.28,85600.0,9.1759,9.1999,9.1759,9.1819,85600.0
2008-01-02 14:05:00,15.28,15.4,15.26,15.4,70200.0,9.1819,9.254,9.1699,9.254,70200.0
2008-01-02 14:10:00,15.39,15.43,15.37,15.42,55200.0,9.248,9.2721,9.236,9.266,55200.0
2008-01-02 14:15:00,15.42,15.43,15.38,15.42,36600.0,9.266,9.2721,9.242,9.266,36600.0
2008-01-02 14:20:00,15.41,15.41,15.35,15.35,52000.0,9.26,9.26,9.224,9.224,52000.0
2008-01-02 14:25:00,15.35,15.37,15.34,15.35,47200.0,9.224,9.236,9.218,9.224,47200.0
2008-01-02 14:30:00,15.35,15.35,15.32,15.33,35400.0,9.224,9.224,9.206,9.212,35400.0
2008-01-02 14:35:00,15.33,15.34,15.26,15.26,120200.0,9.212,9.218,9.1699,9.1699,120200.0
2008-01-02 14:40:00,15.26,15.27,15.22,15.22,114600.0,9.1699,9.1759,9.1459,9.1459,114600.0
2008-01-02 14:45:00,15.22,15.26,15.21,15.24,152000.0,9.1459,9.1699,9.1399,9.1579,152000.0
2008-01-02 14:50:00,15.25,15.28,15.25,15.26,48800.0,9.1639,9.1819,9.1639,9.1699,48800.0
2008-01-02 14:55:00,15.26,15.26,15.23,15.24,146200.0,9.1699,9.1699,9.1519,9.1579,146200.0
2008-01-02 15:00:00,15.24,15.24,15.21,15.22,120200.0,9.1579,9.1579,9.1399,9.1459,120200.0
2008-01-02 15:05:00,15.22,15.22,15.18,15.18,196400.0,9.1459,9.1459,9.1218,9.1218,196400.0
2008-01-02 15:10:00,15.18,15.2,15.16,15.2,102400.0,9.1218,9.1338,9.1098,9.1338,102400.0
2008-01-02 15:15:00,15.2,15.2,15.19,15.19,56400.0,9.1338,9.1338,9.1278,9.1278,56400.0
2008-01-02 15:20:00,15.19,15.21,15.17,15.21,96200.0,9.1278,9.1399,9.1158,9.1399,96200.0
2008-01-02 15:25:00,15.21,15.22,15.18,15.19,76200.0,9.1399,9.1459,9.1218,9.1278,76200.0
2008-01-02 15:30:00,15.19,15.22,15.18,15.22,68400.0,9.1278,9.1459,9.1218,9.1459,68400.0
2008-01-02 15:35:00,15.22,15.23,15.21,15.21,118600.0,9.1459,9.1519,9.1399,9.1399,118600.0
2008-01-02 15:40:00,15.21,15.24,15.21,15.22,126000.0,9.1399,9.1579,9.1399,9.1459,126000.0
2008-01-02 15:45:00,15.22,15.26,15.22,15.22,142800.0,9.1459,9.1699,9.1459,9.1459,142800.0
2008-01-02 15:50:00,15.22,15.24,15.21,15.24,181000.0,9.1459,9.1579,9.1399,9.1579,181000.0
2008-01-02 15:55:00,15.24,15.26,15.22,15.23,187000.0,9.1579,9.1699,9.1459,9.1519,187000.0
2008-01-03 09:30:00,15.26,15.4,15.21,15.23,63800.0,9.1699,9.254,9.1399,9.1519,63800.0
2008-01-03 09:35:00,15.22,15.23,15.18,15.19,51800.0,9.1459,9.1519,9.1218,9.1278,51800.0
2008-01-03 09:40:00,15.19,15.2,15.14,15.15,107200.0,9.1278,9.1338,9.0978,9.1038,107200.0
2008-01-03 09:45:00,15.15,15.18,15.13,15.13,72400.0,9.1038,9.1218,9.0918,9.0918,72400.0
2008-01-03 09:50:00,15.14,15.17,15.13,15.13,51200.0,9.0978,9.1158,9.0918,9.0918,51200.0
2008-01-03 09:55:00,15.13,15.17,15.13,15.14,59800.0,9.0918,9.1158,9.0918,9.0978,59800.0
2008-01-03 10:00:00,15.15,15.25,15.14,15.24,109000.0,9.1038,9.1639,9.0978,9.1579,109000.0
2008-01-03 10:05:00,15.24,15.32,15.24,15.28,60000.0,9.1579,9.206,9.1579,9.1819,60000.0
2008-01-03 10:10:00,15.27,15.3,15.26,15.28,41800.0,9.1759,9.1939,9.1699,9.1819,41800.0
2008-01-03 10:15:00,15.28,15.28,15.26,15.27,31400.0,9.1819,9.1819,9.1699,9.1759,31400.0
2008-01-03 10:20:00,15.27,15.27,15.21,15.24,84600.0,9.1759,9.1759,9.1399,9.1579,84600.0
2008-01-03 10:25:00,15.24,15.24,15.18,15.2,69000.0,9.1579,9.1579,9.1218,9.1338,69000.0
2008-01-03 10:30:00,15.2,15.21,15.19,15.21,38600.0,9.1338,9.1399,9.1278,9.1399,38600.0
2008-01-03 10:35:00,15.21,15.25,15.2,15.2,61200.0,9.1399,9.1639,9.1338,9.1338,61200.0
2008-01-03 10:40:00,15.2,15.22,15.19,15.2,50600.0,9.1338,9.1459,9.1278,9.1338,50600.0
2008-01-03 10:45:00,15.2,15.24,15.19,15.24,59600.0,9.1338,9.1579,9.1278,9.1579,59600.0
2008-01-03 10:50:00,15.24,15.27,15.24,15.25,49600.0,9.1579,9.1759,9.1579,9.1639,49600.0
2008-01-03 10:55:00,15.26,15.27,15.24,15.27,21200.0,9.1699,9.1759,9.1579,9.1759,21200.0
2008-01-03 11:00:00,15.27,15.28,15.25,15.27,47800.0,9.1759,9.1819,9.1639,9.1759,47800.0
2008-01-03 11:05:00,15.27,15.28,15.25,15.27,37000.0,9.1759,9.1819,9.1639,9.1759,37000.0
2008-01-03 11:10:00,15.27,15.28,15.24,15.24,16000.0,9.1759,9.1819,9.1579,9.1579,16000.0
2008-01-03 11:15:00,15.24,15.24,15.22,15.24,43800.0,9.1579,9.1579,9.1459,9.1579,43800.0
2008-01-03 11:20:00,15.25,15.27,15.22,15.24,23200.0,9.1639,9.1759,9.1459,9.1579,23200.0
2008-01-03 11:25:00,15.24,15.25,15.23,15.25,34000.0,9.1579,9.1639,9.1519,9.1639,34000.0
2008-01-03 11:30:00,15.24,15.27,15.24,15.27,17800.0,9.1579,9.1759,9.1579,9.1759,17800.0
2008-01-03 11:35:00,15.28,15.28,15.25,15.26,13000.0,9.1819,9.1819,9.1639,9.1699,13000.0
2008-01-03 11:40:00,15.26,15.29,15.26,15.26,16600.0,9.1699,9.1879,9.1699,9.1699,16600.0
2008-01-03 11:45:00,15.26,15.28,15.23,15.27,83800.0,9.1699,9.1819,9.1519,9.1759,83800.0
2008-01-03 11:50:00,15.27,15.28,15.26,15.26,52400.0,9.1759,9.1819,9.1699,9.1699,52400.0
2008-01-03 11:55:00,15.26,15.28,15.25,15.26,38200.0,9.1699,9.1819,9.1639,9.1699,38200.0
2008-01-03 12:00:00,15.25,15.26,15.24,15.26,49800.0,9.1639,9.1699,9.1579,9.1699,49800.0
2008-01-03 12:05:00,15.26,15.28,15.26,15.27,37400.0,9.1699,9.1819,9.1699,9.1759,37400.0
2008-01-03 12:10:00,15.28,15.28,15.27,15.28,40400.0,9.1819,9.1819,9.1759,9.1819,40400.0
2008-01-03 12:15:00,15.27,15.28,15.26,15.27,25400.0,9.1759,9.1819,9.1699,9.1759,25400.0
2008-01-03 12:20:00,15.27,15.28,15.27,15.28,22000.0,9.1759,9.1819,9.1759,9.1819,22000.0
2008-01-03 12:25:00,15.27,15.28,15.27,15.28,59800.0,9.1759,9.1819,9.1759,9.1819,59800.0
2008-01-03 12:30:00,15.28,15.28,15.27,15.27,33400.0,9.1819,9.1819,9.1759,9.1759,33400.0
2008-01-03 12:35:00,15.27,15.27,15.26,15.26,19000.0,9.1759,9.1759,9.1699,9.1699,19000.0
2008-01-03 12:40:00,15.26,15.26,15.24,15.24,31800.0,9.1699,9.1699,9.1579,9.1579,31800.0
2008-01-03 12:45:00,15.24,15.26,15.24,15.26,54600.0,9.1579,9.1699,9.1579,9.1699,54600.0
2008-01-03 12:50:00,15.26,15.27,15.25,15.26,39400.0,9.1699,9.1759,9.1639,9.1699,39400.0
2008-01-03 12:55:00,15.26,15.27,15.24,15.26,71400.0,9.1699,9.1759,9.1579,9.1699,71400.0
2008-01-03 13:00:00,15.25,15.26,15.24,15.25,21200.0,9.1639,9.1699,9.1579,9.1639,21200.0
2008-01-03 13:05:00,15.26,15.26,15.24,15.25,41400.0,9.1699,9.1699,9.1579,9.1639,41400.0
2008-01-03 13:10:00,15.25,15.27,15.24,15.26,16000.0,9.1639,9.1759,9.1579,9.1699,16000.0
2008-01-03 13:15:00,15.25,15.26,15.24,15.24,70200.0,9.1639,9.1699,9.1579,9.1579,70200.0
2008-01-03 13:20:00,15.24,15.24,15.21,15.22,30000.0,9.1579,9.1579,9.1399,9.1459,30000.0
2008-01-03 13:25:00,15.21,15.22,15.21,15.22,18800.0,9.1399,9.1459,9.1399,9.1459,18800.0
2008-01-03 13:30:00,15.22,15.23,15.22,15.22,14000.0,9.1459,9.1519,9.1459,9.1459,14000.0
2008-01-03 13:35:00,15.22,15.24,15.22,15.24,30800.0,9.1459,9.1579,9.1459,9.1579,30800.0
2008-01-03 13:40:00,15.24,15.26,15.23,15.25,20600.0,9.1579,9.1699,9.1519,9.1639,20600.0
2008-01-03 13:45:00,15.25,15.26,15.25,15.26,15200.0,9.1639,9.1699,9.1639,9.1699,15200.0
2008-01-03 13:50:00,15.26,15.27,15.26,15.26,21400.0,9.1699,9.1759,9.1699,9.1699,21400.0
2008-01-03 13:55:00,15.26,15.26,15.23,15.24,17600.0,9.1699,9.1699,9.1519,9.1579,17600.0
2008-01-03 14:00:00,15.23,15.23,15.22,15.22,25200.0,9.1519,9.1519,9.1459,9.1459,25200.0
2008-01-03 14:05:00,15.22,15.23,15.21,15.23,27400.0,9.1459,9.1519,9.1399,9.1519,27400.0
2008-01-03 14:10:00,15.22,15.23,15.21,15.23,50200.0,9.1459,9.1519,9.1399,9.1519,50200.0
2008-01-03 14:15:00,15.24,15.26,15.23,15.24,52800.0,9.1579,9.1699,9.1519,9.1579,52800.0
2008-01-03 14:20:00,15.24,15.25,15.24,15.25,19000.0,9.1579,9.1639,9.1579,9.1639,19000.0
2008-01-03 14:25:00,15.25,15.27,15.25,15.26,20600.0,9.1639,9.1759,9.1639,9.1699,20600.0
2008-01-03 14:30:00,15.26,15.26,15.21,15.21,24000.0,9.1699,9.1699,9.1399,9.1399,24000.0
2008-01-03 14:35:00,15.21,15.22,15.21,15.21,16400.0,9.1399,9.1459,9.1399,9.1399,16400.0
2008-01-03 14:40:00,15.21,15.24,15.21,15.22,59800.0,9.1399,9.1579,9.1399,9.1459,59800.0
2008-01-03 14:45:00,15.22,15.23,15.21,15.21,36400.0,9.1459,9.1519,9.1399,9.1399,36400.0
2008-01-03 14:50:00,15.21,15.22,15.2,15.2,34800.0,9.1399,9.1459,9.1338,9.1338,34800.0
2008-01-03 14:55:00,15.2,15.2,15.17,15.18,31400.0,9.1338,9.1338,9.1158,9.1218,31400.0
2008-01-03 15:00:00,15.17,15.18,15.15,15.15,42200.0,9.1158,9.1218,9.1038,9.1038,42200.0
2008-01-03 15:05:00,15.15,15.17,15.15,15.17,34800.0,9.1038,9.1158,9.1038,9.1158,34800.0
2008-01-03 15:10:00,15.17,15.17,15.15,15.16,22200.0,9.1158,9.1158,9.1038,9.1098,22200.0
2008-01-03 15:15:00,15.17,15.17,15.13,15.13,34200.0,9.1158,9.1158,9.0918,9.0918,34200.0
2008-01-03 15:20:00,15.13,15.14,15.11,15.12,53400.0,9.0918,9.0978,9.0798,9.0858,53400.0
2008-01-03 15:25:00,15.12,15.13,15.07,15.08,164000.0,9.0858,9.0918,9.0557,9.0617,164000.0
2008-01-03 15:30:00,15.07,15.11,15.07,15.11,163000.0,9.0557,9.0798,9.0557,9.0798,163000.0
2008-01-03 15:35:00,15.1,15.13,15.1,15.13,64000.0,9.0738,9.0918,9.0738,9.0918,64000.0
2008-01-03 15:40:00,15.13,15.15,15.13,15.14,82800.0,9.0918,9.1038,9.0918,9.0978,82800.0
2008-01-03 15:45:00,15.14,15.2,15.13,15.2,164000.0,9.0978,9.1338,9.0918,9.1338,164000.0
2008-01-03 15:50:00,15.2,15.23,15.2,15.22,280000.0,9.1338,9.1519,9.1338,9.1459,280000.0
2008-01-03 15:55:00,15.22,15.24,15.2,15.22,399400.0,9.1459,9.1579,9.1338,9.1459,399400.0
2008-01-04 09:30:00,15.2,15.22,15.05,15.06,92000.0,9.1338,9.1459,9.0437,9.0497,92000.0
2008-01-04 09:35:00,15.06,15.08,14.94,14.94,174400.0,9.0497,9.0617,8.9776,8.9776,174400.0
2008-01-04 09:40:00,14.94,14.96,14.94,14.96,43400.0,8.9776,8.9896,8.9776,8.9896,43400.0
2008-01-04 09:45:00,14.96,15.04,14.95,15.03,298200.0,8.9896,9.0377,8.9836,9.0317,298200.0
2008-01-04 09:50:00,15.04,15.09,15.04,15.08,177200.0,9.0377,9.0677,9.0377,9.0617,177200.0
2008-01-04 09:55:00,15.08,15.08,15.05,15.08,147200.0,9.0617,9.0617,9.0437,9.0617,147200.0
2008-01-04 10:00:00,15.08,15.09,15.04,15.04,104600.0,9.0617,9.0677,9.0377,9.0377,104600.0
2008-01-04 10:05:00,15.04,15.04,14.99,15.0,55400.0,9.0377,9.0377,9.0077,9.0137,55400.0
2008-01-04 10:10:00,15.01,15.05,15.01,15.01,123000.0,9.0197,9.0437,9.0197,9.0197,123000.0
2008-01-04 10:15:00,15.01,15.01,14.99,14.99,44800.0,9.0197,9.0197,9.0077,9.0077,44800.0
2008-01-04 10:20:00,14.99,15.0,14.99,14.99,58600.0,9.0077,9.0137,9.0077,9.0077,58600.0
2008-01-04 10:25:00,14.99,14.99,14.94,14.95,67400.0,9.0077,9.0077,8.9776,8.9836,67400.0
2008-01-04 10:30:00,14.95,14.96,14.9,14.94,61000.0,8.9836,8.9896,8.9536,8.9776,61000.0
2008-01-04 10:35:00,14.94,14.95,14.9,14.9,43400.0,8.9776,8.9836,8.9536,8.9536,43400.0
2008-01-04 10:40:00,14.9,14.92,14.9,14.9,30800.0,8.9536,8.9656,8.9536,8.9536,30800.0
2008-01-04 10:45:00,14.9,14.9,14.85,14.86,49400.0,8.9536,8.9536,8.9235,8.9295,49400.0
2008-01-04 10:50:00,14.86,14.86,14.81,14.81,44800.0,8.9295,8.9295,8.8995,8.8995,44800.0
2008-01-04 10:55:00,14.81,14.83,14.78,14.79,267800.0,8.8995,8.9115,8.8815,8.8875,267800.0
2008-01-04 11:00:00,14.79,14.85,14.78,14.85,46200.0,8.8875,8.9235,8.8815,8.9235,46200.0
2008-01-04 11:05:00,14.85,14.88,14.83,14.88,49000.0,8.9235,8.9416,8.9115,8.9416,49000.0
2008-01-04 11:10:00,14.88,14.91,14.86,14.9,80200.0,8.9416,8.9596,8.9295,8.9536,80200.0
2008-01-04 11:15:00,14.9,14.9,14.84,14.87,30800.0,8.9536,8.9536,8.9175,8.9355,30800.0
2008-01-04 11:20:00,14.87,14.92,14.87,14.91,60600.0,8.9355,8.9656,8.9355,8.9596,60600.0
2008-01-04 11:25:00,14.92,14.98,14.9,14.98,68800.0,8.9656,9.0016,8.9536,9.0016,68800.0
2008-01-04 11:30:00,14.97,15.0,14.9,14.91,118000.0,8.9956,9.0137,8.9536,8.9596,118000.0
2008-01-04 11:35:00,14.9,14.9,14.87,14.88,67800.0,8.9536,8.9536,8.9355,8.9416,67800.0
2008-01-04 11:40:00,14.88,14.9,14.87,14.87,57800.0,8.9416,8.9536,8.9355,8.9355,57800.0
2008-01-04 11:45:00,14.87,14.89,14.87,14.88,38400.0,8.9355,8.9476,8.9355,8.9416,38400.0
2008-01-04 11:50:00,14.88,14.88,14.86,14.87,19200.0,8.9416,8.9416,8.9295,8.9355,19200.0
2008-01-04 11:55:00,14.88,14.92,14.88,14.92,43400.0,8.9416,8.9656,8.9416,8.9656,43400.0
2008-01-04 12:00:00,14.92,14.95,14.92,14.95,64800.0,8.9656,8.9836,8.9656,8.9836,64800.0
2008-01-04 12:05:00,14.95,14.99,14.95,14.99,90400.0,8.9836,9.0077,8.9836,9.0077,90400.0
2008-01-04 12:10:00,14.99,15.02,14.99,14.99,60600.0,9.0077,9.0257,9.0077,9.0077,60600.0
2008-01-04 12:15:00,15.0,15.0,14.99,14.99,62400.0,9.0137,9.0137,9.0077,9.0077,62400.0
2008-01-04 12:20:00,14.99,15.0,14.94,14.94,34800.0,9.0077,9.0137,8.9776,8.9776,34800.0
2008-01-04 12:25:00,14.94,14.97,14.93,14.96,109000.0,8.9776,8.9956,8.9716,8.9896,109000.0
2008-01-04 12:30:00,14.96,14.97,14.9,14.9,169400.0,8.9896,8.9956,8.9536,8.9536,169400.0
2008-01-04 12:35:00,14.9,14.91,14.89,14.89,33400.0,8.9536,8.9596,8.9476,8.9476,33400.0
2008-01-04 12:40:00,14.89,14.94,14.89,14.94,47000.0,8.9476,8.9776,8.9476,8.9776,47000.0
2008-01-04 12:45:00,14.94,14.97,14.94,14.97,35000.0,8.9776,8.9956,8.9776,8.9956,35000.0
2008-01-04 12:50:00,14.97,14.97,14.93,14.93,35200.0,8.9956,8.9956,8.9716,8.9716,35200.0
2008-01-04 12:55:00,14.93,14.93,14.93,14.93,16400.0,8.9716,8.9716,8.9716,8.9716,16400.0
2008-01-04 13:00:00,14.93,14.95,14.93,14.94,82200.0,8.9716,8.9836,8.9716,8.9776,82200.0
2008-01-04 13:05:00,14.94,14.97,14.94,14.95,64800.0,8.9776,8.9956,8.9776,8.9836,64800.0
2008-01-04 13:10:00,14.95,14.96,14.93,14.95,55600.0,8.9836,8.9896,8.9716,8.9836,55600.0
2008-01-04 13:15:00,14.95,14.96,14.95,14.95,60600.0,8.9836,8.9896,8.9836,8.9836,60600.0
2008-01-04 13:20:00,14.96,14.96,14.95,14.95,59200.0,8.9896,8.9896,8.9836,8.9836,59200.0
2008-01-04 13:25:00,14.95,14.96,14.95,14.96,38400.0,8.9836,8.9896,8.9836,8.9896,38400.0
2008-01-04 13:30:00,14.96,14.96,14.95,14.96,52800.0,8.9896,8.9896,8.9836,8.9896,52800.0
2008-01-04 13:35:00,14.96,14.96,14.94,14.95,115200.0,8.9896,8.9896,8.9776,8.9836,115200.0
2008-01-04 13:40:00,14.95,14.95,14.93,14.93,159200.0,8.9836,8.9836,8.9716,8.9716,159200.0
2008-01-04 13:45:00,14.93,14.93,14.9,14.92,95800.0,8.9716,8.9716,8.9536,8.9656,95800.0
2008-01-04 13:50:00,14.92,14.97,14.92,14.97,64400.0,8.9656,8.9956,8.9656,8.9956,64400.0
2008-01-04 13:55:00,14.97,14.98,14.95,14.95,47200.0,8.9956,9.0016,8.9836,8.9836,47200.0
2008-01-04 14:00:00,14.95,14.96,14.93,14.94,106400.0,8.9836,8.9896,8.9716,8.9776,106400.0
2008-01-04 14:05:00,14.95,14.96,14.93,14.96,56000.0,8.9836,8.9896,8.9716,8.9896,56000.0
2008-01-04 14:10:00,14.96,14.97,14.95,14.97,79400.0,8.9896,8.9956,8.9836,8.9956,79400.0
2008-01-04 14:15:00,14.96,14.98,14.96,14.98,93800.0,8.9896,9.0016,8.9896,9.0016,93800.0
2008-01-04 14:20:00,14.97,14.98,14.91,14.91,141800.0,8.9956,9.0016,8.9596,8.9596,141800.0
2008-01-04 14:25:00,14.91,14.92,14.88,14.88,60200.0,8.9596,8.9656,8.9416,8.9416,60200.0
2008-01-04 14:30:00,14.88,14.88,14.86,14.88,76000.0,8.9416,8.9416,8.9295,8.9416,76000.0
2008-01-04 14:35:00,14.88,14.88,14.85,14.85,53400.0,8.9416,8.9416,8.9235,8.9235,53400.0
2008-01-04 14:40:00,14.85,14.86,14.82,14.83,65200.0,8.9235,8.9295,8.9055,8.9115,65200.0
2008-01-04 14:45:00,14.83,14.88,14.83,14.88,175800.0,8.9115,8.9416,8.9115,8.9416,175800.0
2008-01-04 14:50:00,14.88,14.88,14.88,14.88,76800.0,8.9416,8.9416,8.9416,8.9416,76800.0
2008-01-04 14:55:00,14.88,14.92,14.87,14.92,121400.0,8.9416,8.9656,8.9355,8.9656,121400.0
2008-01-04 15:00:00,14.92,14.93,14.89,14.9,160000.0,8.9656,8.9716,8.9476,8.9536,160000.0
2008-01-04 15:05:00,14.89,14.92,14.88,14.88,129800.0,8.9476,8.9656,8.9416,8.9416,129800.0
2008-01-04 15:10:00,14.88,14.89,14.88,14.88,70600.0,8.9416,8.9476,8.9416,8.9416,70600.0
2008-01-04 15:15:00,14.88,14.92,14.88,14.92,111000.0,8.9416,8.9656,8.9416,8.9656,111000.0
2008-01-04 15:20:00,14.92,14.92,14.91,14.92,128600.0,8.9656,8.9656,8.9596,8.9656,128600.0
2008-01-04 15:25:00,14.92,15.03,14.92,15.01,120600.0,8.9656,9.0317,8.9656,9.0197,120600.0
2008-01-04 15:30:00,15.01,15.02,14.97,14.98,138000.0,9.0197,9.0257,8.9956,9.0016,138000.0
2008-01-04 15:35:00,14.97,14.99,14.96,14.99,99400.0,8.9956,9.0077,8.9896,9.0077,99400.0
2008-01-04 15:40:00,14.99,14.99,14.96,14.97,134600.0,9.0077,9.0077,8.9896,8.9956,134600.0
2008-01-04 15:45:00,14.98,14.99,14.95,14.95,138000.0,9.0016,9.0077,8.9836,8.9836,138000.0
2008-01-04 15:50:00,14.95,14.95,14.9,14.92,187800.0,8.9836,8.9836,8.9536,8.9656,187800.0
2008-01-04 15:55:00,14.92,14.93,14.92,14.92,217800.0,8.9656,8.9716,8.9656,8.9656,217800.0
2008-01-07 09:30:00,14.88,14.99,14.83,14.85,56400.0,8.9416,9.0077,8.9115,8.9235,56400.0
2008-01-07 09:35:00,14.85,14.92,14.84,14.91,76800.0,8.9235,8.9656,8.9175,8.9596,76800.0
2008-01-07 09:40:00,14.92,15.03,14.92,15.01,728400.0,8.9656,9.0317,8.9656,9.0197,728400.0
2008-01-07 09:45:00,15.01,15.02,14.99,15.02,73000.0,9.0197,9.0257,9.0077,9.0257,73000.0
2008-01-07 09:50:00,15.02,15.04,14.97,14.99,87400.0,9.0257,9.0377,8.9956,9.0077,87400.0
2008-01-07 09:55:00,14.99,15.02,14.99,14.99,38600.0,9.0077,9.0257,9.0077,9.0077,38600.0
2008-01-07 10:00:00,14.99,14.99,14.91,14.91,45200.0,9.0077,9.0077,8.9596,8.9596,45200.0
2008-01-07 10:05:00,14.91,14.96,14.9,14.96,47200.0,8.9596,8.9896,8.9536,8.9896,47200.0
2008-01-07 10:10:00,14.96,14.97,14.95,14.96,54400.0,8.9896,8.9956,8.9836,8.9896,54400.0
2008-01-07 10:15:00,14.95,14.95,14.86,14.86,103200.0,8.9836,8.9836,8.9295,8.9295,103200.0
2008-01-07 10:20:00,14.86,14.91,14.84,14.91,112600.0,8.9295,8.9596,8.9175,8.9596,112600.0
2008-01-07 10:25:00,14.92,14.94,14.87,14.87,99400.0,8.9656,8.9776,8.9355,8.9355,99400.0
2008-01-07 10:30:00,14.88,14.9,14.85,14.87,152000.0,8.9416,8.9536,8.9235,8.9355,152000.0
2008-01-07 10:35:00,14.88,14.88,14.85,14.87,89000.0,8.9416,8.9416,8.9235,8.9355,89000.0
2008-01-07 10:40:00,14.87,14.9,14.86,14.88,36600.0,8.9355,8.9536,8.9295,8.9416,36600.0
2008-01-07 10:45:00,14.87,14.92,14.86,14.92,37200.0,8.9355,8.9656,8.9295,8.9656,37200.0
2008-01-07 10:50:00,14.91,15.06,14.91,15.06,362000.0,8.9596,9.0497,8.9596,9.0497,362000.0
2008-01-07 10:55:00,15.06,15.08,15.01,15.04,79200.0,9.0497,9.0617,9.0197,9.0377,79200.0
2008-01-07 11:00:00,15.04,15.05,15.02,15.04,108200.0,9.0377,9.0437,9.0257,9.0377,108200.0
2008-01-07 11:05:00,15.04,15.06,15.03,15.06,62800.0,9.0377,9.0497,9.0317,9.0497,62800.0
2008-01-07 11:10:00,15.06,15.11,15.06,15.09,78200.0,9.0497,9.0798,9.0497,9.0677,78200.0
2008-01-07 11:15:00,15.09,15.09,15.03,15.03,34600.0,9.0677,9.0677,9.0317,9.0317,34600.0
2008-01-07 11:20:00,15.03,15.05,15.02,15.05,40400.0,9.0317,9.0437,9.0257,9.0437,40400.0
2008-01-07 11:25:00,15.05,15.09,15.04,15.09,51400.0,9.0437,9.0677,9.0377,9.0677,51400.0
2008-01-07 11:30:00,15.1,15.17,15.09,15.17,95000.0,9.0738,9.1158,9.0677,9.1158,95000.0
2008-01-07 11:35:00,15.17,15.2,15.17,15.19,87800.0,9.1158,9.1338,9.1158,9.1278,87800.0
2008-01-07 11:40:00,15.19,15.22,15.18,15.18,125000.0,9.1278,9.1459,9.1218,9.1218,125000.0
2008-01-07 11:45:00,15.19,15.19,15.12,15.13,120400.0,9.1278,9.1278,9.0858,9.0918,120400.0
2008-01-07 11:50:00,15.13,15.19,15.12,15.13,79800.0,9.0918,9.1278,9.0858,9.0918,79800.0
2008-01-07 11:55:00,15.13,15.13,15.06,15.06,59400.0,9.0918,9.0918,9.0497,9.0497,59400.0
2008-01-07 12:00:00,15.06,15.06,15.04,15.06,43200.0,9.0497,9.0497,9.0377,9.0497,43200.0
2008-01-07 12:05:00,15.06,15.06,15.03,15.03,43200.0,9.0497,9.0497,9.0317,9.0317,43200.0
2008-01-07 12:10:00,15.03,15.04,15.01,15.02,25000.0,9.0317,9.0377,9.0197,9.0257,25000.0
2008-01-07 12:15:00,15.02,15.03,14.96,15.03,48400.0,9.0257,9.0317,8.9896,9.0317,48400.0
2008-01-07 12:20:00,15.02,15.06,15.01,15.06,39400.0,9.0257,9.0497,9.0197,9.0497,39400.0
2008-01-07 12:25:00,15.06,15.12,15.06,15.1,59000.0,9.0497,9.0858,9.0497,9.0738,59000.0
2008-01-07 12:30:00,15.11,15.12,15.1,15.11,16800.0,9.0798,9.0858,9.0738,9.0798,16800.0
2008-01-07 12:35:00,15.11,15.11,15.1,15.11,22600.0,9.0798,9.0798,9.0738,9.0798,22600.0
2008-01-07 12:40:00,15.11,15.13,15.11,15.12,42600.0,9.0798,9.0918,9.0798,9.0858,42600.0
2008-01-07 12:45:00,15.12,15.13,15.11,15.12,21000.0,9.0858,9.0918,9.0798,9.0858,21000.0
2008-01-07 12:50:00,15.12,15.15,15.11,15.13,51800.0,9.0858,9.1038,9.0798,9.0918,51800.0
2008-01-07 12:55:00,15.13,15.18,15.13,15.17,50000.0,9.0918,9.1218,9.0918,9.1158,50000.0
2008-01-07 13:00:00,15.16,15.18,15.1,15.1,24800.0,9.1098,9.1218,9.0738,9.0738,24800.0
2008-01-07 13:05:00,15.11,15.11,15.07,15.09,58400.0,9.0798,9.0798,9.0557,9.0677,58400.0
2008-01-07 13:10:00,15.09,15.1,15.06,15.06,54000.0,9.0677,9.0738,9.0497,9.0497,54000.0
2008-01-07 13:15:00,15.06,15.1,15.05,15.09,30000.0,9.0497,9.0738,9.0437,9.0677,30000.0
2008-01-07 13:20:00,15.1,15.1,15.06,15.07,472400.0,9.0738,9.0738,9.0497,9.0557,472400.0
2008-01-07 13:25:00,15.07,15.07,15.04,15.05,33000.0,9.0557,9.0557,9.0377,9.0437,33000.0
2008-01-07 13:30:00,15.05,15.05,15.02,15.05,109000.0,9.0437,9.0437,9.0257,9.0437,109000.0
2008-01-07 13:35:00,15.05,15.07,15.05,15.07,93800.0,9.0437,9.0557,9.0437,9.0557,93800.0
2008-01-07 13:40:00,15.07,15.07,14.97,14.97,72400.0,9.0557,9.0557,8.9956,8.9956,72400.0
2008-01-07 13:45:00,14.97,14.97,14.96,14.97,33200.0,8.9956,8.9956,8.9896,8.9956,33200.0
2008-01-07 13:50:00,14.97,14.97,14.96,14.97,71800.0,8.9956,8.9956,8.9896,8.9956,71800.0
2008-01-07 13:55:00,14.96,14.99,14.96,14.98,52000.0,8.9896,9.0077,8.9896,9.0016,52000.0
2008-01-07 14:00:00,14.98,14.99,14.92,14.93,69800.0,9.0016,9.0077,8.9656,8.9716,69800.0
2008-01-07 14:05:00,14.94,14.94,14.9,14.92,88800.0,8.9776,8.9776,8.9536,8.9656,88800.0
2008-01-07 14:10:00,14.92,14.94,14.9,14.92,80600.0,8.9656,8.9776,8.9536,8.9656,80600.0
2008-01-07 14:15:00,14.93,14.97,14.92,14.95,73800.0,8.9716,8.9956,8.9656,8.9836,73800.0
2008-01-07 14:20:00,14.95,14.96,14.94,14.95,39400.0,8.9836,8.9896,8.9776,8.9836,39400.0
2008-01-07 14:25:00,14.95,14.96,14.92,14.92,52400.0,8.9836,8.9896,8.9656,8.9656,52400.0
2008-01-07 14:30:00,14.92,14.99,14.92,14.99,73200.0,8.9656,9.0077,8.9656,9.0077,73200.0
2008-01-07 14:35:00,14.99,14.99,14.96,14.97,66400.0,9.0077,9.0077,8.9896,8.9956,66400.0
2008-01-07 14:40:00,14.97,14.97,14.9,14.9,98000.0,8.9956,8.9956,8.9536,8.9536,98000.0
2008-01-07 14:45:00,14.91,14.91,14.89,14.89,50200.0,8.9596,8.9596,8.9476,8.9476,50200.0
2008-01-07 14:50:00,14.9,14.9,14.86,14.88,63800.0,8.9536,8.9536,8.9295,8.9416,63800.0
2008-01-07 14:55:00,14.88,14.9,14.85,14.9,50800.0,8.9416,8.9536,8.9235,8.9536,50800.0
2008-01-07 15:00:00,14.9,14.92,14.89,14.92,37800.0,8.9536,8.9656,8.9476,8.9656,37800.0
2008-01-07 15:05:00,14.92,14.92,14.87,14.87,74600.0,8.9656,8.9656,8.9355,8.9355,74600.0
2008-01-07 15:10:00,14.87,14.9,14.85,14.85,67000.0,8.9355,8.9536,8.9235,8.9235,67000.0
2008-01-07 15:15:00,14.85,14.89,14.84,14.88,53600.0,8.9235,8.9476,8.9175,8.9416,53600.0
2008-01-07 15:20:00,14.88,14.9,14.88,14.9,51200.0,8.9416,8.9536,8.9416,8.9536,51200.0
2008-01-07 15:25:00,14.9,14.9,14.86,14.86,56000.0,8.9536,8.9536,8.9295,8.9295,56000.0
2008-01-07 15:30:00,14.87,14.87,14.85,14.85,54000.0,8.9355,8.9355,8.9235,8.9235,54000.0
2008-01-07 15:35:00,14.86,14.86,14.8,14.8,109200.0,8.9295,8.9295,8.8935,8.8935,109200.0
2008-01-07 15:40:00,14.8,14.84,14.79,14.81,129800.0,8.8935,8.9175,8.8875,8.8995,129800.0
2008-01-07 15:45:00,14.81,14.91,14.8,14.91,84600.0,8.8995,8.9596,8.8935,8.9596,84600.0
2008-01-07 15:50:00,14.91,14.99,14.91,14.99,119600.0,8.9596,9.0077,8.9596,9.0077,119600.0
2008-01-07 15:55:00,14.98,14.99,14.96,14.97,244600.0,9.0016,9.0077,8.9896,8.9956,244600.0
2008-01-08 09:30:00,15.11,15.11,14.85,14.86,101600.0,9.0798,9.0798,8.9235,8.9295,101600.0
2008-01-08 09:35:00,14.87,14.87,14.8,14.83,44400.0,8.9355,8.9355,8.8935,8.9115,44400.0
2008-01-08 09:40:00,14.85,14.88,14.83,14.85,74000.0,8.9235,8.9416,8.9115,8.9235,74000.0
2008-01-08 09:45:00,14.85,14.87,14.84,14.84,94600.0,8.9235,8.9355,8.9175,8.9175,94600.0
2008-01-08 09:50:00,14.85,14.88,14.83,14.87,49800.0,8.9235,8.9416,8.9115,8.9355,49800.0
2008-01-08 09:55:00,14.87,14.93,14.87,14.91,56600.0,8.9355,8.9716,8.9355,8.9596,56600.0
2008-01-08 10:00:00,14.9,14.99,14.88,14.98,59000.0,8.9536,9.0077,8.9416,9.0016,59000.0
2008-01-08 10:05:00,14.98,15.02,14.98,15.02,81600.0,9.0016,9.0257,9.0016,9.0257,81600.0
2008-01-08 10:10:00,15.02,15.04,15.01,15.03,68600.0,9.0257,9.0377,9.0197,9.0317,68600.0
2008-01-08 10:15:00,15.04,15.04,14.96,14.97,61400.0,9.0377,9.0377,8.9896,8.9956,61400.0
2008-01-08 10:20:00,14.97,14.97,14.94,14.95,53400.0,8.9956,8.9956,8.9776,8.9836,53400.0
2008-01-08 10:25:00,14.95,14.96,14.9,14.92,332400.0,8.9836,8.9896,8.9536,8.9656,332400.0
2008-01-08 10:30:00,14.91,14.94,14.91,14.92,82400.0,8.9596,8.9776,8.9596,8.9656,82400.0
2008-01-08 10:35:00,14.92,14.93,14.92,14.93,80600.0,8.9656,8.9716,8.9656,8.9716,80600.0
2008-01-08 10:40:00,14.93,14.96,14.93,14.96,68000.0,8.9716,8.9896,8.9716,8.9896,68000.0
2008-01-08 10:45:00,14.96,14.96,14.94,14.94,31600.0,8.9896,8.9896,8.9776,8.9776,31600.0
2008-01-08 10:50:00,14.94,14.96,14.94,14.95,25400.0,8.9776,8.9896,8.9776,8.9836,25400.0
2008-01-08 10:55:00,14.95,14.97,14.95,14.95,62000.0,8.9836,8.9956,8.9836,8.9836,62000.0
2008-01-08 11:00:00,14.96,14.96,14.94,14.95,36800.0,8.9896,8.9896,8.9776,8.9836,36800.0
2008-01-08 11:05:00,14.95,14.95,14.94,14.95,36200.0,8.9836,8.9836,8.9776,8.9836,36200.0
2008-01-08 11:10:00,14.95,14.95,14.94,14.94,89200.0,8.9836,8.9836,8.9776,8.9776,89200.0
2008-01-08 11:15:00,14.94,14.95,14.93,14.94,106400.0,8.9776,8.9836,8.9716,8.9776,106400.0
2008-01-08 11:20:00,14.93,14.93,14.88,14.9,61000.0,8.9716,8.9716,8.9416,8.9536,61000.0
2008-01-08 11:25:00,14.9,14.9,14.88,14.88,52200.0,8.9536,8.9536,8.9416,8.9416,52200.0
2008-01-08 11:30:00,14.88,14.88,14.82,14.83,49600.0,8.9416,8.9416,8.9055,8.9115,49600.0
2008-01-08 11:35:00,14.83,14.85,14.81,14.85,38200.0,8.9115,8.9235,8.8995,8.9235,38200.0
2008-01-08 11:40:00,14.85,14.85,14.84,14.84,33800.0,8.9235,8.9235,8.9175,8.9175,33800.0
2008-01-08 11:45:00,14.83,14.83,14.74,14.76,76000.0,8.9115,8.9115,8.8574,8.8694,76000.0
2008-01-08 11:50:00,14.76,14.76,14.7,14.71,89200.0,8.8694,8.8694,8.8334,8.8394,89200.0
2008-01-08 11:55:00,14.72,14.76,14.72,14.75,55600.0,8.8454,8.8694,8.8454,8.8634,55600.0
2008-01-08 12:00:00,14.75,14.75,14.69,14.72,78200.0,8.8634,8.8634,8.8274,8.8454,78200.0
2008-01-08 12:05:00,14.72,14.77,14.72,14.77,38000.0,8.8454,8.8755,8.8454,8.8755,38000.0
2008-01-08 12:10:00,14.77,14.8,14.75,14.77,86800.0,8.8755,8.8935,8.8634,8.8755,86800.0
2008-01-08 12:15:00,14.76,14.79,14.76,14.77,51600.0,8.8694,8.8875,8.8694,8.8755,51600.0
2008-01-08 12:20:00,14.77,14.79,14.77,14.78,27000.0,8.8755,8.8875,8.8755,8.8815,27000.0
2008-01-08 12:25:00,14.78,14.79,14.76,14.76,33200.0,8.8815,8.8875,8.8694,8.8694,33200.0
2008-01-08 12:30:00,14.76,14.77,14.71,14.72,76800.0,8.8694,8.8755,8.8394,8.8454,76800.0
2008-01-08 12:35:00,14.72,14.72,14.71,14.72,35400.0,8.8454,8.8454,8.8394,8.8454,35400.0
2008-01-08 12:40:00,14.72,14.72,14.7,14.72,44200.0,8.8454,8.8454,8.8334,8.8454,44200.0
2008-01-08 12:45:00,14.72,14.76,14.72,14.75,30600.0,8.8454,8.8694,8.8454,8.8634,30600.0
2008-01-08 12:50:00,14.75,14.79,14.75,14.77,35200.0,8.8634,8.8875,8.8634,8.8755,35200.0
2008-01-08 12:55:00,14.76,14.76,14.74,14.75,32000.0,8.8694,8.8694,8.8574,8.8634,32000.0
2008-01-08 13:00:00,14.75,14.75,14.71,14.72,35000.0,8.8634,8.8634,8.8394,8.8454,35000.0
2008-01-08 13:05:00,14.72,14.78,14.72,14.78,55400.0,8.8454,8.8815,8.8454,8.8815,55400.0
2008-01-08 13:10:00,14.78,14.82,14.78,14.8,25600.0,8.8815,8.9055,8.8815,8.8935,25600.0
2008-01-08 13:15:00,14.8,14.81,14.77,14.78,23000.0,8.8935,8.8995,8.8755,8.8815,23000.0
2008-01-08 13:20:00,14.79,14.81,14.78,14.8,26200.0,8.8875,8.8995,8.8815,8.8935,26200.0
2008-01-08 13:25:00,14.8,14.81,14.79,14.8,23800.0,8.8935,8.8995,8.8875,8.8935,23800.0
2008-01-08 13:30:00,14.8,14.81,14.79,14.79,54800.0,8.8935,8.8995,8.8875,8.8875,54800.0
2008-01-08 13:35:00,14.79,14.8,14.78,14.78,25600.0,8.8875,8.8935,8.8815,8.8815,25600.0
2008-01-08 13:40:00,14.78,14.81,14.77,14.8,57800.0,8.8815,8.8995,8.8755,8.8935,57800.0
2008-01-08 13:45:00,14.8,14.8,14.79,14.8,33200.0,8.8935,8.8935,8.8875,8.8935,33200.0
2008-01-08 13:50:00,14.8,14.8,14.79,14.8,30600.0,8.8935,8.8935,8.8875,8.8935,30600.0
2008-01-08 13:55:00,14.8,14.82,14.79,14.81,33200.0,8.8935,8.9055,8.8875,8.8995,33200.0
2008-01-08 14:00:00,14.81,14.84,14.81,14.83,34000.0,8.8995,8.9175,8.8995,8.9115,34000.0
2008-01-08 14:05:00,14.83,14.85,14.81,14.85,38200.0,8.9115,8.9235,8.8995,8.9235,38200.0
2008-01-08 14:10:00,14.85,14.86,14.85,14.85,79200.0,8.9235,8.9295,8.9235,8.9235,79200.0
2008-01-08 14:15:00,14.85,14.87,14.85,14.86,88200.0,8.9235,8.9355,8.9235,8.9295,88200.0
2008-01-08 14:20:00,14.86,14.89,14.86,14.89,101200.0,8.9295,8.9476,8.9295,8.9476,101200.0
2008-01-08 14:25:00,14.89,14.93,14.88,14.93,53600.0,8.9476,8.9716,8.9416,8.9716,53600.0
2008-01-08 14:30:00,14.93,14.96,14.93,14.93,68200.0,8.9716,8.9896,8.9716,8.9716,68200.0
2008-01-08 14:35:00,14.93,14.93,14.9,14.9,81000.0,8.9716,8.9716,8.9536,8.9536,81000.0
2008-01-08 14:40:00,14.9,14.9,14.9,14.9,64800.0,8.9536,8.9536,8.9536,8.9536,64800.0
2008-01-08 14:45:00,14.9,14.9,14.82,14.83,147400.0,8.9536,8.9536,8.9055,8.9115,147400.0
2008-01-08 14:50:00,14.83,14.83,14.79,14.79,52400.0,8.9115,8.9115,8.8875,8.8875,52400.0
2008-01-08 14:55:00,14.79,14.79,14.72,14.72,111200.0,8.8875,8.8875,8.8454,8.8454,111200.0
2008-01-08 15:00:00,14.72,14.75,14.71,14.73,105600.0,8.8454,8.8634,8.8394,8.8514,105600.0
2008-01-08 15:05:00,14.74,14.76,14.69,14.69,83600.0,8.8574,8.8694,8.8274,8.8274,83600.0
2008-01-08 15:10:00,14.7,14.7,14.63,14.64,87800.0,8.8334,8.8334,8.7913,8.7973,87800.0
2008-01-08 15:15:00,14.64,14.67,14.63,14.65,57600.0,8.7973,8.8154,8.7913,8.8033,57600.0
2008-01-08 15:20:00,14.65,14.65,14.58,14.58,107600.0,8.8033,8.8033,8.7613,8.7613,107600.0
2008-01-08 15:25:00,14.58,14.63,14.56,14.63,122400.0,8.7613,8.7913,8.7493,8.7913,122400.0
2008-01-08 15:30:00,14.62,14.68,14.6,14.66,195600.0,8.7853,8.8214,8.7733,8.8094,195600.0
2008-01-08 15:35:00,14.66,14.67,14.62,14.63,119600.0,8.8094,8.8154,8.7853,8.7913,119600.0
2008-01-08 15:40:00,14.63,14.63,14.58,14.58,98400.0,8.7913,8.7913,8.7613,8.7613,98400.0
2008-01-08 15:45:00,14.58,14.59,14.51,14.51,153000.0,8.7613,8.7673,8.7192,8.7192,153000.0
2008-01-08 15:50:00,14.52,14.52,14.46,14.47,191600.0,8.7252,8.7252,8.6892,8.6952,191600.0
2008-01-08 15:55:00,14.46,14.47,14.39,14.4,366800.0,8.6892,8.6952,8.6471,8.6531,366800.0
2008-01-09 09:30:00,14.53,14.54,14.41,14.44,969000.0,8.7312,8.7372,8.6591,8.6772,969000.0
2008-01-09 09:35:00,14.44,14.45,14.35,14.42,61400.0,8.6772,8.6832,8.6231,8.6651,61400.0
2008-01-09 09:40:00,14.42,14.49,14.4,14.47,77800.0,8.6651,8.7072,8.6531,8.6952,77800.0
2008-01-09 09:45:00,14.47,14.55,14.47,14.53,44400.0,8.6952,8.7433,8.6952,8.7312,44400.0
2008-01-09 09:50:00,14.54,14.54,14.46,14.48,42200.0,8.7372,8.7372,8.6892,8.7012,42200.0
2008-01-09 09:55:00,14.47,14.58,14.47,14.56,52600.0,8.6952,8.7613,8.6952,8.7493,52600.0
2008-01-09 10:00:00,14.56,14.65,14.56,14.63,124600.0,8.7493,8.8033,8.7493,8.7913,124600.0
2008-01-09 10:05:00,14.62,14.64,14.6,14.61,73600.0,8.7853,8.7973,8.7733,8.7793,73600.0
2008-01-09 10:10:00,14.61,14.61,14.56,14.57,97400.0,8.7793,8.7793,8.7493,8.7553,97400.0
2008-01-09 10:15:00,14.58,14.6,14.54,14.56,71800.0,8.7613,8.7733,8.7372,8.7493,71800.0
2008-01-09 10:20:00,14.57,14.58,14.44,14.44,39600.0,8.7553,8.7613,8.6772,8.6772,39600.0
2008-01-09 10:25:00,14.44,14.59,14.44,14.59,55800.0,8.6772,8.7673,8.6772,8.7673,55800.0
2008-01-09 10:30:00,14.58,14.59,14.54,14.55,66600.0,8.7613,8.7673,8.7372,8.7433,66600.0
2008-01-09 10:35:00,14.56,14.56,14.48,14.55,49600.0,8.7493,8.7493,8.7012,8.7433,49600.0
2008-01-09 10:40:00,14.55,14.58,14.55,14.57,27200.0,8.7433,8.7613,8.7433,8.7553,27200.0
2008-01-09 10:45:00,14.56,14.6,14.55,14.56,42600.0,8.7493,8.7733,8.7433,8.7493,42600.0
2008-01-09 10:50:00,14.56,14.58,14.52,14.55,34200.0,8.7493,8.7613,8.7252,8.7433,34200.0
2008-01-09 10:55:00,14.55,14.56,14.54,14.55,33000.0,8.7433,8.7493,8.7372,8.7433,33000.0
2008-01-09 11:00:00,14.55,14.55,14.5,14.52,89400.0,8.7433,8.7433,8.7132,8.7252,89400.0
2008-01-09 11:05:00,14.52,14.52,14.49,14.5,26000.0,8.7252,8.7252,8.7072,8.7132,26000.0
2008-01-09 11:10:00,14.49,14.49,14.44,14.47,70200.0,8.7072,8.7072,8.6772,8.6952,70200.0
2008-01-09 11:15:00,14.47,14.47,14.43,14.43,131400.0,8.6952,8.6952,8.6711,8.6711,131400.0
2008-01-09 11:20:00,14.44,14.47,14.43,14.45,119400.0,8.6772,8.6952,8.6711,8.6832,119400.0
2008-01-09 11:25:00,14.46,14.47,14.45,14.45,35400.0,8.6892,8.6952,8.6832,8.6832,35400.0
2008-01-09 11:30:00,14.44,14.45,14.37,14.37,104400.0,8.6772,8.6832,8.6351,8.6351,104400.0
2008-01-09 11:35:00,14.37,14.37,14.31,14.32,63800.0,8.6351,8.6351,8.599,8.605,63800.0
2008-01-09 11:40:00,14.31,14.34,14.31,14.33,73800.0,8.599,8.6171,8.599,8.6111,73800.0
2008-01-09 11:45:00,14.32,14.34,14.31,14.31,86000.0,8.605,8.6171,8.599,8.599,86000.0
2008-01-09 11:50:00,14.31,14.31,14.22,14.22,119200.0,8.599,8.599,8.545,8.545,119200.0
2008-01-09 11:55:00,14.22,14.25,14.2,14.25,88600.0,8.545,8.563,8.5329,8.563,88600.0
2008-01-09 12:00:00,14.25,14.31,14.24,14.3,87200.0,8.563,8.599,8.557,8.593,87200.0
2008-01-09 12:05:00,14.3,14.33,14.3,14.31,91600.0,8.593,8.6111,8.593,8.599,91600.0
2008-01-09 12:10:00,14.31,14.31,14.29,14.3,58600.0,8.599,8.599,8.587,8.593,58600.0
2008-01-09 12:15:00,14.3,14.31,14.24,14.31,71600.0,8.593,8.599,8.557,8.599,71600.0
2008-01-09 12:20:00,14.31,14.33,14.31,14.33,37400.0,8.599,8.6111,8.599,8.6111,37400.0
2008-01-09 12:25:00,14.33,14.33,14.32,14.33,67800.0,8.6111,8.6111,8.605,8.6111,67800.0
2008-01-09 12:30:00,14.33,14.36,14.33,14.35,54600.0,8.6111,8.6291,8.6111,8.6231,54600.0
2008-01-09 12:35:00,14.35,14.35,14.29,14.3,31600.0,8.6231,8.6231,8.587,8.593,31600.0
2008-01-09 12:40:00,14.29,14.3,14.29,14.29,28400.0,8.587,8.593,8.587,8.587,28400.0
2008-01-09 12:45:00,14.29,14.3,14.29,14.3,23200.0,8.587,8.593,8.587,8.593,23200.0
2008-01-09 12:50:00,14.3,14.32,14.3,14.32,29600.0,8.593,8.605,8.593,8.605,29600.0
2008-01-09 12:55:00,14.33,14.33,14.3,14.31,35800.0,8.6111,8.6111,8.593,8.599,35800.0
2008-01-09 13:00:00,14.31,14.33,14.3,14.33,58000.0,8.599,8.6111,8.593,8.6111,58000.0
2008-01-09 13:05:00,14.33,14.34,14.3,14.33,81800.0,8.6111,8.6171,8.593,8.6111,81800.0
2008-01-09 13:10:00,14.33,14.35,14.31,14.31,26000.0,8.6111,8.6231,8.599,8.599,26000.0
2008-01-09 13:15:00,14.31,14.31,14.24,14.25,44800.0,8.599,8.599,8.557,8.563,44800.0
2008-01-09 13:20:00,14.25,14.27,14.24,14.26,28800.0,8.563,8.575,8.557,8.569,28800.0
2008-01-09 13:25:00,14.26,14.26,14.24,14.26,25000.0,8.569,8.569,8.557,8.569,25000.0
2008-01-09 13:30:00,14.25,14.26,14.21,14.23,39800.0,8.563,8.569,8.5389,8.551,39800.0
2008-01-09 13:35:00,14.23,14.26,14.22,14.26,31400.0,8.551,8.569,8.545,8.569,31400.0
2008-01-09 13:40:00,14.26,14.26,14.21,14.22,52600.0,8.569,8.569,8.5389,8.545,52600.0
2008-01-09 13:45:00,14.22,14.22,14.19,14.2,39600.0,8.545,8.545,8.5269,8.5329,39600.0
2008-01-09 13:50:00,14.21,14.22,14.19,14.2,49000.0,8.5389,8.545,8.5269,8.5329,49000.0
2008-01-09 13:55:00,14.19,14.24,14.19,14.22,27400.0,8.5269,8.557,8.5269,8.545,27400.0
2008-01-09 14:00:00,14.22,14.22,14.2,14.21,39800.0,8.545,8.545,8.5329,8.5389,39800.0
2008-01-09 14:05:00,14.21,14.22,14.17,14.2,81000.0,8.5389,8.545,8.5149,8.5329,81000.0
2008-01-09 14:10:00,14.19,14.22,14.18,14.19,78200.0,8.5269,8.545,8.5209,8.5269,78200.0
2008-01-09 14:15:00,14.18,14.18,14.16,14.17,34000.0,8.5209,8.5209,8.5089,8.5149,34000.0
2008-01-09 14:20:00,14.17,14.2,14.16,14.19,46600.0,8.5149,8.5329,8.5089,8.5269,46600.0
2008-01-09 14:25:00,14.2,14.22,14.17,14.22,31000.0,8.5329,8.545,8.5149,8.545,31000.0
2008-01-09 14:30:00,14.22,14.32,14.22,14.29,131200.0,8.545,8.605,8.545,8.587,131200.0
2008-01-09 14:35:00,14.29,14.33,14.28,14.31,87600.0,8.587,8.6111,8.581,8.599,87600.0
2008-01-09 14:40:00,14.31,14.32,14.24,14.26,55600.0,8.599,8.605,8.557,8.569,55600.0
2008-01-09 14:45:00,14.25,14.36,14.22,14.35,98200.0,8.563,8.6291,8.545,8.6231,98200.0
2008-01-09 14:50:00,14.35,14.4,14.34,14.34,81400.0,8.6231,8.6531,8.6171,8.6171,81400.0
2008-01-09 14:55:00,14.34,14.38,14.33,14.37,57600.0,8.6171,8.6411,8.6111,8.6351,57600.0
2008-01-09 15:00:00,14.37,14.38,14.36,14.36,105200.0,8.6351,8.6411,8.6291,8.6291,105200.0
2008-01-09 15:05:00,14.36,14.49,14.36,14.47,77200.0,8.6291,8.7072,8.6291,8.6952,77200.0
2008-01-09 15:10:00,14.46,14.46,14.37,14.42,87600.0,8.6892,8.6892,8.6351,8.6651,87600.0
2008-01-09 15:15:00,14.42,14.45,14.42,14.44,64400.0,8.6651,8.6832,8.6651,8.6772,64400.0
2008-01-09 15:20:00,14.44,14.45,14.4,14.44,88000.0,8.6772,8.6832,8.6531,8.6772,88000.0
2008-01-09 15:25:00,14.44,14.44,14.35,14.36,96200.0,8.6772,8.6772,8.6231,8.6291,96200.0
2008-01-09 15:30:00,14.36,14.36,14.34,14.36,148200.0,8.6291,8.6291,8.6171,8.6291,148200.0
2008-01-09 15:35:00,14.36,14.46,14.35,14.46,173200.0,8.6291,8.6892,8.6231,8.6892,173200.0
2008-01-09 15:40:00,14.45,14.47,14.42,14.44,159600.0,8.6832,8.6952,8.6651,8.6772,159600.0
2008-01-09 15:45:00,14.44,14.47,14.41,14.43,100200.0,8.6772,8.6952,8.6591,8.6711,100200.0
2008-01-09 15:50:00,14.42,14.49,14.42,14.46,200000.0,8.6651,8.7072,8.6651,8.6892,200000.0
2008-01-09 15:55:00,14.47,14.52,14.47,14.5,242000.0,8.6952,8.7252,8.6952,8.7132,242000.0
2008-01-10 09:30:00,14.32,14.4,14.2,14.24,47400.0,8.605,8.6531,8.5329,8.557,47400.0
2008-01-10 09:35:00,14.24,14.38,14.24,14.36,59600.0,8.557,8.6411,8.557,8.6291,59600.0
2008-01-10 09:40:00,14.36,14.41,14.34,14.36,98800.0,8.6291,8.6591,8.6171,8.6291,98800.0
2008-01-10 09:45:00,14.36,14.37,14.34,14.35,160000.0,8.6291,8.6351,8.6171,8.6231,160000.0
2008-01-10 09:50:00,14.34,14.35,14.28,14.29,42800.0,8.6171,8.6231,8.581,8.587,42800.0
2008-01-10 09:55:00,14.28,14.29,14.19,14.2,118000.0,8.581,8.587,8.5269,8.5329,118000.0
2008-01-10 10:00:00,14.19,14.23,14.17,14.17,141600.0,8.5269,8.551,8.5149,8.5149,141600.0
2008-01-10 10:05:00,14.17,14.28,14.17,14.28,82200.0,8.5149,8.581,8.5149,8.581,82200.0
2008-01-10 10:10:00,14.28,14.29,14.24,14.26,30000.0,8.581,8.587,8.557,8.569,30000.0
2008-01-10 10:15:00,14.27,14.35,14.26,14.35,42800.0,8.575,8.6231,8.569,8.6231,42800.0
2008-01-10 10:20:00,14.36,14.38,14.33,14.36,47600.0,8.6291,8.6411,8.6111,8.6291,47600.0
2008-01-10 10:25:00,14.35,14.38,14.31,14.35,86200.0,8.6231,8.6411,8.599,8.6231,86200.0
2008-01-10 10:30:00,14.35,14.35,14.26,14.34,291600.0,8.6231,8.6231,8.569,8.6171,291600.0
2008-01-10 10:35:00,14.35,14.36,14.29,14.33,116200.0,8.6231,8.6291,8.587,8.6111,116200.0
2008-01-10 10:40:00,14.33,14.33,14.31,14.32,27400.0,8.6111,8.6111,8.599,8.605,27400.0
2008-01-10 10:45:00,14.32,14.32,14.26,14.26,37400.0,8.605,8.605,8.569,8.569,37400.0
2008-01-10 10:50:00,14.26,14.28,14.25,14.28,105600.0,8.569,8.581,8.563,8.581,105600.0
2008-01-10 10:55:00,14.27,14.28,14.26,14.28,79600.0,8.575,8.581,8.569,8.581,79600.0
2008-01-10 11:00:00,14.27,14.28,14.27,14.27,27000.0,8.575,8.581,8.575,8.575,27000.0
2008-01-10 11:05:00,14.27,14.28,14.27,14.28,26600.0,8.575,8.581,8.575,8.581,26600.0
2008-01-10 11:10:00,14.28,14.29,14.26,14.28,44200.0,8.581,8.587,8.569,8.581,44200.0
2008-01-10 11:15:00,14.28,14.3,14.28,14.28,15800.0,8.581,8.593,8.581,8.581,15800.0
2008-01-10 11:20:00,14.28,14.29,14.27,14.28,33600.0,8.581,8.587,8.575,8.581,33600.0
2008-01-10 11:25:00,14.28,14.28,14.27,14.28,37000.0,8.581,8.581,8.575,8.581,37000.0
2008-01-10 11:30:00,14.28,14.28,14.27,14.27,58600.0,8.581,8.581,8.575,8.575,58600.0
2008-01-10 11:35:00,14.28,14.28,14.25,14.26,32400.0,8.581,8.581,8.563,8.569,32400.0
2008-01-10 11:40:00,14.24,14.28,14.24,14.27,45000.0,8.557,8.581,8.557,8.575,45000.0
2008-01-10 11:45:00,14.28,14.28,14.27,14.28,32800.0,8.581,8.581,8.575,8.581,32800.0
2008-01-10 11:50:00,14.28,14.28,14.27,14.27,63200.0,8.581,8.581,8.575,8.575,63200.0
2008-01-10 11:55:00,14.27,14.27,14.24,14.25,29600.0,8.575,8.575,8.557,8.563,29600.0
2008-01-10 12:00:00,14.24,14.25,14.24,14.24,24600.0,8.557,8.563,8.557,8.557,24600.0
2008-01-10 12:05:00,14.25,14.26,14.24,14.25,48000.0,8.563,8.569,8.557,8.563,48000.0
2008-01-10 12:10:00,14.25,14.25,14.24,14.25,37800.0,8.563,8.563,8.557,8.563,37800.0
2008-01-10 12:15:00,14.25,14.36,14.24,14.34,161800.0,8.563,8.6291,8.557,8.6171,161800.0
2008-01-10 12:20:00,14.34,14.47,14.33,14.44,166800.0,8.6171,8.6952,8.6111,8.6772,166800.0
2008-01-10 12:25:00,14.43,14.44,14.31,14.31,57800.0,8.6711,8.6772,8.599,8.599,57800.0
2008-01-10 12:30:00,14.31,14.36,14.27,14.3,65000.0,8.599,8.6291,8.575,8.593,65000.0
2008-01-10 12:35:00,14.29,14.3,14.26,14.27,47000.0,8.587,8.593,8.569,8.575,47000.0
2008-01-10 12:40:00,14.27,14.29,14.24,14.26,28000.0,8.575,8.587,8.557,8.569,28000.0
2008-01-10 12:45:00,14.27,14.27,14.22,14.23,45800.0,8.575,8.575,8.545,8.551,45800.0
2008-01-10 12:50:00,14.23,14.3,14.22,14.29,178400.0,8.551,8.593,8.545,8.587,178400.0
2008-01-10 12:55:00,14.29,14.39,14.29,14.34,67800.0,8.587,8.6471,8.587,8.6171,67800.0
2008-01-10 13:00:00,14.33,14.35,14.28,14.32,75600.0,8.6111,8.6231,8.581,8.605,75600.0
2008-01-10 13:05:00,14.32,14.33,14.28,14.3,105000.0,8.605,8.6111,8.581,8.593,105000.0
2008-01-10 13:10:00,14.3,14.31,14.25,14.28,324000.0,8.593,8.599,8.563,8.581,324000.0
2008-01-10 13:15:00,14.28,14.31,14.27,14.28,50400.0,8.581,8.599,8.575,8.581,50400.0
2008-01-10 13:20:00,14.28,14.3,14.23,14.24,54200.0,8.581,8.593,8.551,8.557,54200.0
2008-01-10 13:25:00,14.24,14.24,14.22,14.22,73000.0,8.557,8.557,8.545,8.545,73000.0
2008-01-10 13:30:00,14.22,14.22,14.17,14.22,84600.0,8.545,8.545,8.5149,8.545,84600.0
2008-01-10 13:35:00,14.21,14.21,14.13,14.2,102000.0,8.5389,8.5389,8.4909,8.5329,102000.0
2008-01-10 13:40:00,14.2,14.21,14.17,14.21,64600.0,8.5329,8.5389,8.5149,8.5389,64600.0
2008-01-10 13:45:00,14.2,14.23,14.18,14.23,103600.0,8.5329,8.551,8.5209,8.551,103600.0
2008-01-10 13:50:00,14.22,14.22,14.18,14.18,142600.0,8.545,8.545,8.5209,8.5209,142600.0
2008-01-10 13:55:00,14.18,14.22,14.17,14.22,130200.0,8.5209,8.545,8.5149,8.545,130200.0
2008-01-10 14:00:00,14.22,14.29,14.22,14.26,85400.0,8.545,8.587,8.545,8.569,85400.0
2008-01-10 14:05:00,14.27,14.27,14.22,14.27,76000.0,8.575,8.575,8.545,8.575,76000.0
2008-01-10 14:10:00,14.28,14.28,14.24,14.25,75400.0,8.581,8.581,8.557,8.563,75400.0
2008-01-10 14:15:00,14.25,14.33,14.22,14.32,149000.0,8.563,8.6111,8.545,8.605,149000.0
2008-01-10 14:20:00,14.32,14.33,14.27,14.29,42800.0,8.605,8.6111,8.575,8.587,42800.0
2008-01-10 14:25:00,14.29,14.3,14.25,14.27,25400.0,8.587,8.593,8.563,8.575,25400.0
2008-01-10 14:30:00,14.27,14.33,14.27,14.28,58400.0,8.575,8.6111,8.575,8.581,58400.0
2008-01-10 14:35:00,14.28,14.38,14.28,14.37,160400.0,8.581,8.6411,8.581,8.6351,160400.0
2008-01-10 14:40:00,14.37,14.38,14.34,14.34,45800.0,8.6351,8.6411,8.6171,8.6171,45800.0
2008-01-10 14:45:00,14.35,14.35,14.31,14.33,37000.0,8.6231,8.6231,8.599,8.6111,37000.0
2008-01-10 14:50:00,14.35,14.38,14.34,14.38,63600.0,8.6231,8.6411,8.6171,8.6411,63600.0
2008-01-10 14:55:00,14.38,14.4,14.37,14.38,112000.0,8.6411,8.6531,8.6351,8.6411,112000.0
2008-01-10 15:00:00,14.38,14.42,14.38,14.4,108200.0,8.6411,8.6651,8.6411,8.6531,108200.0
2008-01-10 15:05:00,14.4,14.49,14.4,14.49,230400.0,8.6531,8.7072,8.6531,8.7072,230400.0
2008-01-10 15:10:00,14.49,14.49,14.46,14.46,112200.0,8.7072,8.7072,8.6892,8.6892,112200.0
2008-01-10 15:15:00,14.46,14.46,14.43,14.45,99800.0,8.6892,8.6892,8.6711,8.6832,99800.0
2008-01-10 15:20:00,14.46,14.47,14.44,14.45,67600.0,8.6892,8.6952,8.6772,8.6832,67600.0
2008-01-10 15:25:00,14.45,14.52,14.45,14.52,152800.0,8.6832,8.7252,8.6832,8.7252,152800.0
2008-01-10 15:30:00,14.52,14.56,14.5,14.55,231000.0,8.7252,8.7493,8.7132,8.7433,231000.0
2008-01-10 15:35:00,14.55,14.55,14.54,14.54,166200.0,8.7433,8.7433,8.7372,8.7372,166200.0
2008-01-10 15:40:00,14.54,14.54,14.47,14.47,159400.0,8.7372,8.7372,8.6952,8.6952,159400.0
2008-01-10 15:45:00,14.47,14.48,14.46,14.48,142600.0,8.6952,8.7012,8.6892,8.7012,142600.0
2008-01-10 15:50:00,14.47,14.53,14.46,14.51,145400.0,8.6952,8.7312,8.6892,8.7192,145400.0
2008-01-10 15:55:00,14.51,14.51,14.47,14.48,165600.0,8.7192,8.7192,8.6952,8.7012,165600.0
2008-01-11 09:30:00,14.35,14.42,14.31,14.32,44800.0,8.6231,8.6651,8.599,8.605,44800.0
2008-01-11 09:35:00,14.33,14.36,14.27,14.31,55000.0,8.6111,8.6291,8.575,8.599,55000.0
2008-01-11 09:40:00,14.33,14.38,14.32,14.38,114400.0,8.6111,8.6411,8.605,8.6411,114400.0
2008-01-11 09:45:00,14.38,14.38,14.34,14.38,45400.0,8.6411,8.6411,8.6171,8.6411,45400.0
2008-01-11 09:50:00,14.37,14.4,14.33,14.35,190400.0,8.6351,8.6531,8.6111,8.6231,190400.0
2008-01-11 09:55:00,14.34,14.34,14.26,14.3,72200.0,8.6171,8.6171,8.569,8.593,72200.0
2008-01-11 10:00:00,14.26,14.27,14.24,14.25,35600.0,8.569,8.575,8.557,8.563,35600.0
2008-01-11 10:05:00,14.24,14.24,14.19,14.2,50600.0,8.557,8.557,8.5269,8.5329,50600.0
2008-01-11 10:10:00,14.19,14.26,14.18,14.2,85600.0,8.5269,8.569,8.5209,8.5329,85600.0
2008-01-11 10:15:00,14.19,14.2,14.15,14.15,75000.0,8.5269,8.5329,8.5029,8.5029,75000.0
2008-01-11 10:20:00,14.15,14.18,14.15,14.18,26600.0,8.5029,8.5209,8.5029,8.5209,26600.0
2008-01-11 10:25:00,14.18,14.19,14.13,14.13,31600.0,8.5209,8.5269,8.4909,8.4909,31600.0
2008-01-11 10:30:00,14.14,14.15,14.13,14.15,40400.0,8.4969,8.5029,8.4909,8.5029,40400.0
2008-01-11 10:35:00,14.16,14.2,14.15,14.2,54000.0,8.5089,8.5329,8.5029,8.5329,54000.0
2008-01-11 10:40:00,14.2,14.22,14.2,14.22,149400.0,8.5329,8.545,8.5329,8.545,149400.0
2008-01-11 10:45:00,14.22,14.26,14.21,14.25,132000.0,8.545,8.569,8.5389,8.563,132000.0
2008-01-11 10:50:00,14.25,14.31,14.24,14.31,71000.0,8.563,8.599,8.557,8.599,71000.0
2008-01-11 10:55:00,14.33,14.33,14.31,14.31,28400.0,8.6111,8.6111,8.599,8.599,28400.0
2008-01-11 11:00:00,14.31,14.31,14.22,14.22,285400.0,8.599,8.599,8.545,8.545,285400.0
2008-01-11 11:05:00,14.22,14.22,14.17,14.19,34200.0,8.545,8.545,8.5149,8.5269,34200.0
2008-01-11 11:10:00,14.19,14.21,14.17,14.2,24600.0,8.5269,8.5389,8.5149,8.5329,24600.0
2008-01-11 11:15:00,14.2,14.24,14.2,14.22,37200.0,8.5329,8.557,8.5329,8.545,37200.0
2008-01-11 11:20:00,14.22,14.22,14.21,14.22,26400.0,8.545,8.545,8.5389,8.545,26400.0
2008-01-11 11:25:00,14.22,14.26,14.22,14.26,35400.0,8.545,8.569,8.545,8.569,35400.0
2008-01-11 11:30:00,14.26,14.31,14.25,14.31,33600.0,8.569,8.599,8.563,8.599,33600.0
2008-01-11 11:35:00,14.31,14.33,14.28,14.28,44800.0,8.599,8.6111,8.581,8.581,44800.0
2008-01-11 11:40:00,14.28,14.29,14.26,14.26,18200.0,8.581,8.587,8.569,8.569,18200.0
2008-01-11 11:45:00,14.27,14.27,14.25,14.26,34400.0,8.575,8.575,8.563,8.569,34400.0
2008-01-11 11:50:00,14.26,14.28,14.25,14.26,39600.0,8.569,8.581,8.563,8.569,39600.0
2008-01-11 11:55:00,14.27,14.28,14.26,14.28,27200.0,8.575,8.581,8.569,8.581,27200.0
2008-01-11 12:00:00,14.28,14.28,14.26,14.27,52000.0,8.581,8.581,8.569,8.575,52000.0
2008-01-11 12:05:00,14.27,14.28,14.26,14.27,31200.0,8.575,8.581,8.569,8.575,31200.0
2008-01-11 12:10:00,14.26,14.27,14.26,14.26,21000.0,8.569,8.575,8.569,8.569,21000.0
2008-01-11 12:15:00,14.27,14.33,14.26,14.31,93600.0,8.575,8.6111,8.569,8.599,93600.0
2008-01-11 12:20:00,14.3,14.3,14.22,14.22,52600.0,8.593,8.593,8.545,8.545,52600.0
2008-01-11 12:25:00,14.22,14.22,14.18,14.2,43800.0,8.545,8.545,8.5209,8.5329,43800.0
2008-01-11 12:30:00,14.2,14.21,14.19,14.21,42400.0,8.5329,8.5389,8.5269,8.5389,42400.0
2008-01-11 12:35:00,14.2,14.21,14.19,14.21,29400.0,8.5329,8.5389,8.5269,8.5389,29400.0
2008-01-11 12:40:00,14.21,14.22,14.21,14.22,14600.0,8.5389,8.545,8.5389,8.545,14600.0
2008-01-11 12:45:00,14.22,14.24,14.21,14.23,46000.0,8.545,8.557,8.5389,8.551,46000.0
2008-01-11 12:50:00,14.23,14.24,14.22,14.24,24400.0,8.551,8.557,8.545,8.557,24400.0
2008-01-11 12:55:00,14.23,14.26,14.22,14.24,88200.0,8.551,8.569,8.545,8.557,88200.0
2008-01-11 13:00:00,14.24,14.26,14.22,14.22,43400.0,8.557,8.569,8.545,8.545,43400.0
2008-01-11 13:05:00,14.22,14.22,14.21,14.22,30000.0,8.545,8.545,8.5389,8.545,30000.0
2008-01-11 13:10:00,14.22,14.22,14.21,14.22,16800.0,8.545,8.545,8.5389,8.545,16800.0
2008-01-11 13:15:00,14.22,14.22,14.19,14.21,68200.0,8.545,8.545,8.5269,8.5389,68200.0
2008-01-11 13:20:00,14.21,14.21,14.16,14.19,43600.0,8.5389,8.5389,8.5089,8.5269,43600.0
2008-01-11 13:25:00,14.18,14.22,14.18,14.22,25600.0,8.5209,8.545,8.5209,8.545,25600.0
2008-01-11 13:30:00,14.22,14.22,14.19,14.19,24200.0,8.545,8.545,8.5269,8.5269,24200.0
2008-01-11 13:35:00,14.2,14.2,14.17,14.18,42600.0,8.5329,8.5329,8.5149,8.5209,42600.0
2008-01-11 13:40:00,14.19,14.22,14.18,14.18,27600.0,8.5269,8.545,8.5209,8.5209,27600.0
2008-01-11 13:45:00,14.18,14.18,14.13,14.13,1026400.0,8.5209,8.5209,8.4909,8.4909,1026400.0
2008-01-11 13:50:00,14.13,14.21,14.13,14.2,42600.0,8.4909,8.5389,8.4909,8.5329,42600.0
2008-01-11 13:55:00,14.21,14.21,14.13,14.13,32400.0,8.5389,8.5389,8.4909,8.4909,32400.0
2008-01-11 14:00:00,14.13,14.17,14.13,14.15,43600.0,8.4909,8.5149,8.4909,8.5029,43600.0
2008-01-11 14:05:00,14.15,14.19,14.15,14.18,15200.0,8.5029,8.5269,8.5029,8.5209,15200.0
2008-01-11 14:10:00,14.19,14.19,14.16,14.17,80200.0,8.5269,8.5269,8.5089,8.5149,80200.0
2008-01-11 14:15:00,14.17,14.22,14.16,14.21,54400.0,8.5149,8.545,8.5089,8.5389,54400.0
2008-01-11 14:20:00,14.22,14.22,14.2,14.2,30800.0,8.545,8.545,8.5329,8.5329,30800.0
2008-01-11 14:25:00,14.21,14.23,14.2,14.2,28200.0,8.5389,8.551,8.5329,8.5329,28200.0
2008-01-11 14:30:00,14.2,14.2,14.15,14.17,53800.0,8.5329,8.5329,8.5029,8.5149,53800.0
2008-01-11 14:35:00,14.17,14.19,14.16,14.19,25400.0,8.5149,8.5269,8.5089,8.5269,25400.0
2008-01-11 14:40:00,14.19,14.19,14.17,14.18,15400.0,8.5269,8.5269,8.5149,8.5209,15400.0
2008-01-11 14:45:00,14.19,14.22,14.13,14.13,36000.0,8.5269,8.545,8.4909,8.4909,36000.0
2008-01-11 14:50:00,14.14,14.16,14.14,14.15,29400.0,8.4969,8.5089,8.4969,8.5029,29400.0
2008-01-11 14:55:00,14.15,14.19,14.13,14.18,29800.0,8.5029,8.5269,8.4909,8.5209,29800.0
2008-01-11 15:00:00,14.18,14.19,14.13,14.15,39000.0,8.5209,8.5269,8.4909,8.5029,39000.0
2008-01-11 15:05:00,14.16,14.2,14.13,14.13,86400.0,8.5089,8.5329,8.4909,8.4909,86400.0
2008-01-11 15:10:00,14.13,14.13,14.06,14.06,83800.0,8.4909,8.4909,8.4488,8.4488,83800.0
2008-01-11 15:15:00,14.07,14.1,14.06,14.08,51000.0,8.4548,8.4728,8.4488,8.4608,51000.0
2008-01-11 15:20:00,14.08,14.12,14.05,14.12,46000.0,8.4608,8.4849,8.4428,8.4849,46000.0
2008-01-11 15:25:00,14.13,14.17,14.12,14.15,75400.0,8.4909,8.5149,8.4849,8.5029,75400.0
2008-01-11 15:30:00,14.15,14.2,14.13,14.19,111800.0,8.5029,8.5329,8.4909,8.5269,111800.0
2008-01-11 15:35:00,14.2,14.25,14.19,14.25,78200.0,8.5329,8.563,8.5269,8.563,78200.0
2008-01-11 15:40:00,14.25,14.26,14.21,14.21,73600.0,8.563,8.569,8.5389,8.5389,73600.0
2008-01-11 15:45:00,14.22,14.24,14.19,14.24,84000.0,8.545,8.557,8.5269,8.557,84000.0
2008-01-11 15:50:00,14.24,14.24,14.21,14.21,140800.0,8.557,8.557,8.5389,8.5389,140800.0
2008-01-11 15:55:00,14.21,14.21,14.14,14.18,180000.0,8.5389,8.5389,8.4969,8.5209,180000.0
2008-01-14 09:30:00,14.53,14.67,14.45,14.63,280400.0,8.7312,8.8154,8.6832,8.7913,280400.0
2008-01-14 09:35:00,14.63,14.72,14.63,14.71,170200.0,8.7913,8.8454,8.7913,8.8394,170200.0
2008-01-14 09:40:00,14.72,14.79,14.7,14.79,166600.0,8.8454,8.8875,8.8334,8.8875,166600.0
2008-01-14 09:45:00,14.8,14.81,14.78,14.8,120600.0,8.8935,8.8995,8.8815,8.8935,120600.0
2008-01-14 09:50:00,14.8,14.87,14.8,14.86,115400.0,8.8935,8.9355,8.8935,8.9295,115400.0
2008-01-14 09:55:00,14.85,14.88,14.81,14.84,138400.0,8.9235,8.9416,8.8995,8.9175,138400.0
2008-01-14 10:00:00,14.84,14.84,14.77,14.79,78400.0,8.9175,8.9175,8.8755,8.8875,78400.0
2008-01-14 10:05:00,14.79,14.8,14.76,14.8,39000.0,8.8875,8.8935,8.8694,8.8935,39000.0
2008-01-14 10:10:00,14.8,14.85,14.79,14.84,82400.0,8.8935,8.9235,8.8875,8.9175,82400.0
2008-01-14 10:15:00,14.84,14.86,14.83,14.83,58000.0,8.9175,8.9295,8.9115,8.9115,58000.0
2008-01-14 10:20:00,14.83,14.84,14.76,14.82,144400.0,8.9115,8.9175,8.8694,8.9055,144400.0
2008-01-14 10:25:00,14.81,14.83,14.79,14.81,27600.0,8.8995,8.9115,8.8875,8.8995,27600.0
2008-01-14 10:30:00,14.81,14.88,14.81,14.87,73600.0,8.8995,8.9416,8.8995,8.9355,73600.0
2008-01-14 10:35:00,14.87,14.88,14.85,14.85,71800.0,8.9355,8.9416,8.9235,8.9235,71800.0
2008-01-14 10:40:00,14.85,14.85,14.79,14.8,54000.0,8.9235,8.9235,8.8875,8.8935,54000.0
2008-01-14 10:45:00,14.8,14.84,14.8,14.84,40800.0,8.8935,8.9175,8.8935,8.9175,40800.0
2008-01-14 10:50:00,14.84,14.85,14.81,14.83,55000.0,8.9175,8.9235,8.8995,8.9115,55000.0
2008-01-14 10:55:00,14.83,14.87,14.82,14.85,94800.0,8.9115,8.9355,8.9055,8.9235,94800.0
2008-01-14 11:00:00,14.85,14.86,14.84,14.85,212400.0,8.9235,8.9295,8.9175,8.9235,212400.0
2008-01-14 11:05:00,14.85,14.93,14.85,14.93,138200.0,8.9235,8.9716,8.9235,8.9716,138200.0
2008-01-14 11:10:00,14.93,14.93,14.92,14.93,77400.0,8.9716,8.9716,8.9656,8.9716,77400.0
2008-01-14 11:15:00,14.92,14.96,14.92,14.95,102800.0,8.9656,8.9896,8.9656,8.9836,102800.0
2008-01-14 11:20:00,14.94,14.94,14.9,14.9,70600.0,8.9776,8.9776,8.9536,8.9536,70600.0
2008-01-14 11:25:00,14.9,14.9,14.88,14.88,30600.0,8.9536,8.9536,8.9416,8.9416,30600.0
2008-01-14 11:30:00,14.88,14.9,14.88,14.88,26000.0,8.9416,8.9536,8.9416,8.9416,26000.0
2008-01-14 11:35:00,14.88,14.88,14.83,14.83,54600.0,8.9416,8.9416,8.9115,8.9115,54600.0
2008-01-14 11:40:00,14.83,14.83,14.79,14.8,43800.0,8.9115,8.9115,8.8875,8.8935,43800.0
2008-01-14 11:45:00,14.8,14.81,14.79,14.81,34000.0,8.8935,8.8995,8.8875,8.8995,34000.0
2008-01-14 11:50:00,14.81,14.81,14.79,14.8,61200.0,8.8995,8.8995,8.8875,8.8935,61200.0
2008-01-14 11:55:00,14.8,14.8,14.78,14.79,67000.0,8.8935,8.8935,8.8815,8.8875,67000.0
2008-01-14 12:00:00,14.78,14.8,14.78,14.79,105600.0,8.8815,8.8935,8.8815,8.8875,105600.0
2008-01-14 12:05:00,14.79,14.79,14.75,14.75,114400.0,8.8875,8.8875,8.8634,8.8634,114400.0
2008-01-14 12:10:00,14.75,14.76,14.75,14.75,51600.0,8.8634,8.8694,8.8634,8.8634,51600.0
2008-01-14 12:15:00,14.75,14.81,14.75,14.8,90800.0,8.8634,8.8995,8.8634,8.8935,90800.0
2008-01-14 12:20:00,14.8,14.8,14.78,14.8,33600.0,8.8935,8.8935,8.8815,8.8935,33600.0
2008-01-14 12:25:00,14.8,14.83,14.8,14.8,40200.0,8.8935,8.9115,8.8935,8.8935,40200.0
2008-01-14 12:30:00,14.8,14.86,14.79,14.85,47800.0,8.8935,8.9295,8.8875,8.9235,47800.0
2008-01-14 12:35:00,14.85,14.87,14.84,14.84,62200.0,8.9235,8.9355,8.9175,8.9175,62200.0
2008-01-14 12:40:00,14.83,14.85,14.82,14.82,45000.0,8.9115,8.9235,8.9055,8.9055,45000.0
2008-01-14 12:45:00,14.82,14.87,14.81,14.86,72600.0,8.9055,8.9355,8.8995,8.9295,72600.0
2008-01-14 12:50:00,14.86,14.9,14.84,14.88,42600.0,8.9295,8.9536,8.9175,8.9416,42600.0
2008-01-14 12:55:00,14.89,14.9,14.83,14.85,45600.0,8.9476,8.9536,8.9115,8.9235,45600.0
2008-01-14 13:00:00,14.85,14.86,14.82,14.84,34000.0,8.9235,8.9295,8.9055,8.9175,34000.0
2008-01-14 13:05:00,14.85,14.9,14.84,14.9,29400.0,8.9235,8.9536,8.9175,8.9536,29400.0
2008-01-14 13:10:00,14.9,14.9,14.85,14.86,34400.0,8.9536,8.9536,8.9235,8.9295,34400.0
2008-01-14 13:15:00,14.85,14.86,14.84,14.86,20600.0,8.9235,8.9295,8.9175,8.9295,20600.0
2008-01-14 13:20:00,14.86,14.87,14.85,14.86,41600.0,8.9295,8.9355,8.9235,8.9295,41600.0
2008-01-14 13:25:00,14.87,14.92,14.86,14.86,97000.0,8.9355,8.9656,8.9295,8.9295,97000.0
2008-01-14 13:30:00,14.86,14.89,14.86,14.88,39000.0,8.9295,8.9476,8.9295,8.9416,39000.0
2008-01-14 13:35:00,14.88,14.93,14.88,14.9,39400.0,8.9416,8.9716,8.9416,8.9536,39400.0
2008-01-14 13:40:00,14.91,14.94,14.89,14.92,86000.0,8.9596,8.9776,8.9476,8.9656,86000.0
2008-01-14 13:45:00,14.92,14.96,14.92,14.93,39400.0,8.9656,8.9896,8.9656,8.9716,39400.0
2008-01-14 13:50:00,14.93,14.96,14.92,14.96,41600.0,8.9716,8.9896,8.9656,8.9896,41600.0
2008-01-14 13:55:00,14.96,14.99,14.95,14.99,89200.0,8.9896,9.0077,8.9836,9.0077,89200.0
2008-01-14 14:00:00,14.99,15.02,14.91,14.93,121200.0,9.0077,9.0257,8.9596,8.9716,121200.0
2008-01-14 14:05:00,14.93,14.93,14.87,14.87,126000.0,8.9716,8.9716,8.9355,8.9355,126000.0
2008-01-14 14:10:00,14.87,14.88,14.87,14.88,28800.0,8.9355,8.9416,8.9355,8.9416,28800.0
2008-01-14 14:15:00,14.88,14.88,14.86,14.87,48800.0,8.9416,8.9416,8.9295,8.9355,48800.0
2008-01-14 14:20:00,14.87,14.88,14.86,14.87,33200.0,8.9355,8.9416,8.9295,8.9355,33200.0
2008-01-14 14:25:00,14.87,14.87,14.82,14.82,98200.0,8.9355,8.9355,8.9055,8.9055,98200.0
2008-01-14 14:30:00,14.83,14.88,14.81,14.87,163400.0,8.9115,8.9416,8.8995,8.9355,163400.0
2008-01-14 14:35:00,14.87,14.88,14.86,14.88,80400.0,8.9355,8.9416,8.9295,8.9416,80400.0
2008-01-14 14:40:00,14.88,14.91,14.88,14.9,99600.0,8.9416,8.9596,8.9416,8.9536,99600.0
2008-01-14 14:45:00,14.91,14.93,14.89,14.92,53000.0,8.9596,8.9716,8.9476,8.9656,53000.0
2008-01-14 14:50:00,14.92,14.92,14.87,14.87,63000.0,8.9656,8.9656,8.9355,8.9355,63000.0
2008-01-14 14:55:00,14.87,14.88,14.86,14.88,42000.0,8.9355,8.9416,8.9295,8.9416,42000.0
2008-01-14 15:00:00,14.88,14.9,14.87,14.87,47400.0,8.9416,8.9536,8.9355,8.9355,47400.0
2008-01-14 15:05:00,14.87,14.89,14.82,14.85,110200.0,8.9355,8.9476,8.9055,8.9235,110200.0
2008-01-14 15:10:00,14.85,14.87,14.83,14.86,63600.0,8.9235,8.9355,8.9115,8.9295,63600.0
2008-01-14 15:15:00,14.86,14.88,14.85,14.86,42800.0,8.9295,8.9416,8.9235,8.9295,42800.0
2008-01-14 15:20:00,14.87,14.87,14.8,14.83,69200.0,8.9355,8.9355,8.8935,8.9115,69200.0
2008-01-14 15:25:00,14.84,14.86,14.83,14.86,64400.0,8.9175,8.9295,8.9115,8.9295,64400.0
2008-01-14 15:30:00,14.86,14.87,14.85,14.87,74600.0,8.9295,8.9355,8.9235,8.9355,74600.0
2008-01-14 15:35:00,14.88,14.9,14.86,14.88,109000.0,8.9416,8.9536,8.9295,8.9416,109000.0
2008-01-14 15:40:00,14.89,14.93,14.87,14.9,170000.0,8.9476,8.9716,8.9355,8.9536,170000.0
2008-01-14 15:45:00,14.91,14.91,14.9,14.9,51200.0,8.9596,8.9596,8.9536,8.9536,51200.0
2008-01-14 15:50:00,14.9,14.91,14.89,14.89,194800.0,8.9536,8.9596,8.9476,8.9476,194800.0
2008-01-14 15:55:00,14.89,14.9,14.87,14.87,181800.0,8.9476,8.9536,8.9355,8.9355,181800.0
2008-01-15 09:30:00,14.58,14.85,14.56,14.84,162400.0,8.7613,8.9235,8.7493,8.9175,162400.0
2008-01-15 09:35:00,14.84,14.84,14.68,14.71,102800.0,8.9175,8.9175,8.8214,8.8394,102800.0
2008-01-15 09:40:00,14.71,14.74,14.63,14.72,138000.0,8.8394,8.8574,8.7913,8.8454,138000.0
2008-01-15 09:45:00,14.72,14.8,14.71,14.8,130600.0,8.8454,8.8935,8.8394,8.8935,130600.0
2008-01-15 09:50:00,14.8,14.8,14.78,14.79,93600.0,8.8935,8.8935,8.8815,8.8875,93600.0
2008-01-15 09:55:00,14.8,14.8,14.72,14.77,72000.0,8.8935,8.8935,8.8454,8.8755,72000.0
2008-01-15 10:00:00,14.77,14.81,14.74,14.78,102400.0,8.8755,8.8995,8.8574,8.8815,102400.0
2008-01-15 10:05:00,14.79,14.81,14.76,14.77,59800.0,8.8875,8.8995,8.8694,8.8755,59800.0
2008-01-15 10:10:00,14.77,14.79,14.7,14.72,92000.0,8.8755,8.8875,8.8334,8.8454,92000.0
2008-01-15 10:15:00,14.72,14.82,14.72,14.8,181600.0,8.8454,8.9055,8.8454,8.8935,181600.0
2008-01-15 10:20:00,14.8,14.81,14.74,14.74,96200.0,8.8935,8.8995,8.8574,8.8574,96200.0
2008-01-15 10:25:00,14.74,14.79,14.73,14.76,107200.0,8.8574,8.8875,8.8514,8.8694,107200.0
2008-01-15 10:30:00,14.76,14.8,14.74,14.79,76600.0,8.8694,8.8935,8.8574,8.8875,76600.0
2008-01-15 10:35:00,14.79,14.81,14.75,14.77,109200.0,8.8875,8.8995,8.8634,8.8755,109200.0
2008-01-15 10:40:00,14.76,14.8,14.74,14.79,154000.0,8.8694,8.8935,8.8574,8.8875,154000.0
2008-01-15 10:45:00,14.79,14.81,14.75,14.78,89200.0,8.8875,8.8995,8.8634,8.8815,89200.0
2008-01-15 10:50:00,14.79,14.8,14.72,14.72,153000.0,8.8875,8.8935,8.8454,8.8454,153000.0
2008-01-15 10:55:00,14.72,14.8,14.72,14.79,96600.0,8.8454,8.8935,8.8454,8.8875,96600.0
2008-01-15 11:00:00,14.79,14.83,14.79,14.81,52400.0,8.8875,8.9115,8.8875,8.8995,52400.0
2008-01-15 11:05:00,14.81,14.82,14.78,14.79,41600.0,8.8995,8.9055,8.8815,8.8875,41600.0
2008-01-15 11:10:00,14.79,14.85,14.78,14.8,68600.0,8.8875,8.9235,8.8815,8.8935,68600.0
2008-01-15 11:15:00,14.81,14.81,14.77,14.77,48800.0,8.8995,8.8995,8.8755,8.8755,48800.0
2008-01-15 11:20:00,14.78,14.8,14.75,14.75,43800.0,8.8815,8.8935,8.8634,8.8634,43800.0
2008-01-15 11:25:00,14.75,14.76,14.72,14.72,59800.0,8.8634,8.8694,8.8454,8.8454,59800.0
2008-01-15 11:30:00,14.72,14.74,14.7,14.74,102600.0,8.8454,8.8574,8.8334,8.8574,102600.0
2008-01-15 11:35:00,14.73,14.75,14.73,14.74,76600.0,8.8514,8.8634,8.8514,8.8574,76600.0
2008-01-15 11:40:00,14.75,14.75,14.7,14.72,69400.0,8.8634,8.8634,8.8334,8.8454,69400.0
2008-01-15 11:45:00,14.72,14.74,14.69,14.69,61000.0,8.8454,8.8574,8.8274,8.8274,61000.0
2008-01-15 11:50:00,14.7,14.74,14.69,14.72,46000.0,8.8334,8.8574,8.8274,8.8454,46000.0
2008-01-15 11:55:00,14.73,14.75,14.72,14.74,27800.0,8.8514,8.8634,8.8454,8.8574,27800.0
2008-01-15 12:00:00,14.74,14.75,14.72,14.75,252800.0,8.8574,8.8634,8.8454,8.8634,252800.0
2008-01-15 12:05:00,14.74,14.75,14.72,14.72,234800.0,8.8574,8.8634,8.8454,8.8454,234800.0
2008-01-15 12:10:00,14.72,14.74,14.7,14.72,55000.0,8.8454,8.8574,8.8334,8.8454,55000.0
2008-01-15 12:15:00,14.74,14.74,14.68,14.69,42600.0,8.8574,8.8574,8.8214,8.8274,42600.0
2008-01-15 12:20:00,14.69,14.71,14.69,14.7,112800.0,8.8274,8.8394,8.8274,8.8334,112800.0
2008-01-15 12:25:00,14.7,14.71,14.7,14.7,44400.0,8.8334,8.8394,8.8334,8.8334,44400.0
2008-01-15 12:30:00,14.7,14.71,14.65,14.66,153000.0,8.8334,8.8394,8.8033,8.8094,153000.0
2008-01-15 12:35:00,14.65,14.67,14.63,14.63,157200.0,8.8033,8.8154,8.7913,8.7913,157200.0
2008-01-15 12:40:00,14.63,14.63,14.6,14.61,134000.0,8.7913,8.7913,8.7733,8.7793,134000.0
2008-01-15 12:45:00,14.61,14.63,14.56,14.57,275600.0,8.7793,8.7913,8.7493,8.7553,275600.0
2008-01-15 12:50:00,14.56,14.59,14.55,14.58,134400.0,8.7493,8.7673,8.7433,8.7613,134400.0
2008-01-15 12:55:00,14.58,14.62,14.58,14.59,90800.0,8.7613,8.7853,8.7613,8.7673,90800.0
2008-01-15 13:00:00,14.6,14.6,14.56,14.59,131200.0,8.7733,8.7733,8.7493,8.7673,131200.0
2008-01-15 13:05:00,14.59,14.63,14.59,14.63,108800.0,8.7673,8.7913,8.7673,8.7913,108800.0
2008-01-15 13:10:00,14.63,14.65,14.63,14.65,94600.0,8.7913,8.8033,8.7913,8.8033,94600.0
2008-01-15 13:15:00,14.64,14.64,14.59,14.61,95400.0,8.7973,8.7973,8.7673,8.7793,95400.0
2008-01-15 13:20:00,14.61,14.61,14.56,14.56,55600.0,8.7793,8.7793,8.7493,8.7493,55600.0
2008-01-15 13:25:00,14.56,14.57,14.56,14.56,42600.0,8.7493,8.7553,8.7493,8.7493,42600.0
2008-01-15 13:30:00,14.56,14.58,14.56,14.58,74800.0,8.7493,8.7613,8.7493,8.7613,74800.0
2008-01-15 13:35:00,14.58,14.6,14.57,14.57,49800.0,8.7613,8.7733,8.7553,8.7553,49800.0
2008-01-15 13:40:00,14.57,14.57,14.54,14.54,120000.0,8.7553,8.7553,8.7372,8.7372,120000.0
2008-01-15 13:45:00,14.54,14.58,14.52,14.55,125200.0,8.7372,8.7613,8.7252,8.7433,125200.0
2008-01-15 13:50:00,14.55,14.55,14.49,14.5,222200.0,8.7433,8.7433,8.7072,8.7132,222200.0
2008-01-15 13:55:00,14.51,14.52,14.49,14.49,75600.0,8.7192,8.7252,8.7072,8.7072,75600.0
2008-01-15 14:00:00,14.49,14.5,14.49,14.49,137400.0,8.7072,8.7132,8.7072,8.7072,137400.0
2008-01-15 14:05:00,14.5,14.54,14.5,14.53,65000.0,8.7132,8.7372,8.7132,8.7312,65000.0
2008-01-15 14:10:00,14.52,14.57,14.52,14.56,70200.0,8.7252,8.7553,8.7252,8.7493,70200.0
2008-01-15 14:15:00,14.56,14.56,14.49,14.51,96600.0,8.7493,8.7493,8.7072,8.7192,96600.0
2008-01-15 14:20:00,14.51,14.53,14.49,14.52,70200.0,8.7192,8.7312,8.7072,8.7252,70200.0
2008-01-15 14:25:00,14.52,14.52,14.49,14.51,63800.0,8.7252,8.7252,8.7072,8.7192,63800.0
2008-01-15 14:30:00,14.51,14.53,14.49,14.52,80800.0,8.7192,8.7312,8.7072,8.7252,80800.0
2008-01-15 14:35:00,14.52,14.53,14.49,14.49,122200.0,8.7252,8.7312,8.7072,8.7072,122200.0
2008-01-15 14:40:00,14.5,14.53,14.47,14.49,178000.0,8.7132,8.7312,8.6952,8.7072,178000.0
2008-01-15 14:45:00,14.49,14.51,14.47,14.49,150400.0,8.7072,8.7192,8.6952,8.7072,150400.0
2008-01-15 14:50:00,14.49,14.53,14.49,14.53,66800.0,8.7072,8.7312,8.7072,8.7312,66800.0
2008-01-15 14:55:00,14.53,14.58,14.53,14.56,89200.0,8.7312,8.7613,8.7312,8.7493,89200.0
2008-01-15 15:00:00,14.56,14.56,14.49,14.5,86400.0,8.7493,8.7493,8.7072,8.7132,86400.0
2008-01-15 15:05:00,14.49,14.54,14.49,14.54,117600.0,8.7072,8.7372,8.7072,8.7372,117600.0
2008-01-15 15:10:00,14.53,14.53,14.49,14.49,152600.0,8.7312,8.7312,8.7072,8.7072,152600.0
2008-01-15 15:15:00,14.49,14.52,14.48,14.5,142800.0,8.7072,8.7252,8.7012,8.7132,142800.0
2008-01-15 15:20:00,14.49,14.55,14.49,14.55,216400.0,8.7072,8.7433,8.7072,8.7433,216400.0
2008-01-15 15:25:00,14.55,14.56,14.53,14.55,309400.0,8.7433,8.7493,8.7312,8.7433,309400.0
2008-01-15 15:30:00,14.55,14.58,14.54,14.58,193800.0,8.7433,8.7613,8.7372,8.7613,193800.0
2008-01-15 15:35:00,14.58,14.63,14.58,14.59,250600.0,8.7613,8.7913,8.7613,8.7673,250600.0
2008-01-15 15:40:00,14.59,14.59,14.54,14.55,147000.0,8.7673,8.7673,8.7372,8.7433,147000.0
2008-01-15 15:45:00,14.55,14.63,14.52,14.58,282000.0,8.7433,8.7913,8.7252,8.7613,282000.0
2008-01-15 15:50:00,14.59,14.59,14.52,14.54,194000.0,8.7673,8.7673,8.7252,8.7372,194000.0
2008-01-15 15:55:00,14.54,14.54,14.45,14.47,351200.0,8.7372,8.7372,8.6832,8.6952,351200.0
2008-01-16 09:30:00,14.78,14.78,14.35,14.4,128600.0,8.8815,8.8815,8.6231,8.6531,128600.0
2008-01-16 09:35:00,14.4,14.4,14.35,14.38,68000.0,8.6531,8.6531,8.6231,8.6411,68000.0
2008-01-16 09:40:00,14.36,14.49,14.36,14.43,114400.0,8.6291,8.7072,8.6291,8.6711,114400.0
2008-01-16 09:45:00,14.44,14.47,14.4,14.42,102200.0,8.6772,8.6952,8.6531,8.6651,102200.0
2008-01-16 09:50:00,14.42,14.42,14.34,14.34,88800.0,8.6651,8.6651,8.6171,8.6171,88800.0
2008-01-16 09:55:00,14.34,14.36,14.28,14.28,79800.0,8.6171,8.6291,8.581,8.581,79800.0
2008-01-16 10:00:00,14.27,14.29,14.26,14.27,90400.0,8.575,8.587,8.569,8.575,90400.0
2008-01-16 10:05:00,14.27,14.34,14.27,14.32,68600.0,8.575,8.6171,8.575,8.605,68600.0
2008-01-16 10:10:00,14.32,14.32,14.27,14.28,107400.0,8.605,8.605,8.575,8.581,107400.0
2008-01-16 10:15:00,14.28,14.34,14.26,14.32,126800.0,8.581,8.6171,8.569,8.605,126800.0
2008-01-16 10:20:00,14.32,14.32,14.21,14.23,383600.0,8.605,8.605,8.5389,8.551,383600.0
2008-01-16 10:25:00,14.22,14.24,14.17,14.21,145000.0,8.545,8.557,8.5149,8.5389,145000.0
2008-01-16 10:30:00,14.22,14.24,14.14,14.2,171600.0,8.545,8.557,8.4969,8.5329,171600.0
2008-01-16 10:35:00,14.2,14.21,14.15,14.15,152000.0,8.5329,8.5389,8.5029,8.5029,152000.0
2008-01-16 10:40:00,14.15,14.15,14.03,14.04,173600.0,8.5029,8.5029,8.4308,8.4368,173600.0
2008-01-16 10:45:00,14.05,14.05,13.93,13.99,247600.0,8.4428,8.4428,8.3707,8.4067,247600.0
2008-01-16 10:50:00,13.99,14.09,13.98,14.06,160200.0,8.4067,8.4668,8.4007,8.4488,160200.0
2008-01-16 10:55:00,14.06,14.06,13.99,14.0,202000.0,8.4488,8.4488,8.4067,8.4127,202000.0
2008-01-16 11:00:00,13.99,14.01,13.93,13.94,203000.0,8.4067,8.4188,8.3707,8.3767,203000.0
2008-01-16 11:05:00,13.94,13.95,13.93,13.95,232600.0,8.3767,8.3827,8.3707,8.3827,232600.0
2008-01-16 11:10:00,13.95,14.04,13.95,14.04,177200.0,8.3827,8.4368,8.3827,8.4368,177200.0
2008-01-16 11:15:00,14.04,14.15,14.04,14.15,106200.0,8.4368,8.5029,8.4368,8.5029,106200.0
2008-01-16 11:20:00,14.15,14.22,14.15,14.22,104600.0,8.5029,8.545,8.5029,8.545,104600.0
2008-01-16 11:25:00,14.22,14.28,14.22,14.28,88400.0,8.545,8.581,8.545,8.581,88400.0
2008-01-16 11:30:00,14.28,14.3,14.24,14.29,113000.0,8.581,8.593,8.557,8.587,113000.0
2008-01-16 11:35:00,14.29,14.3,14.26,14.26,66000.0,8.587,8.593,8.569,8.569,66000.0
2008-01-16 11:40:00,14.26,14.28,14.24,14.27,71600.0,8.569,8.581,8.557,8.575,71600.0
2008-01-16 11:45:00,14.27,14.31,14.27,14.31,72400.0,8.575,8.599,8.575,8.599,72400.0
2008-01-16 11:50:00,14.31,14.47,14.31,14.47,129200.0,8.599,8.6952,8.599,8.6952,129200.0
2008-01-16 11:55:00,14.47,14.49,14.42,14.47,139000.0,8.6952,8.7072,8.6651,8.6952,139000.0
2008-01-16 12:00:00,14.47,14.49,14.46,14.49,171400.0,8.6952,8.7072,8.6892,8.7072,171400.0
2008-01-16 12:05:00,14.49,14.52,14.46,14.46,105600.0,8.7072,8.7252,8.6892,8.6892,105600.0
2008-01-16 12:10:00,14.47,14.47,14.4,14.43,90400.0,8.6952,8.6952,8.6531,8.6711,90400.0
2008-01-16 12:15:00,14.43,14.44,14.42,14.44,47200.0,8.6711,8.6772,8.6651,8.6772,47200.0
2008-01-16 12:20:00,14.44,14.44,14.4,14.4,67000.0,8.6772,8.6772,8.6531,8.6531,67000.0
2008-01-16 12:25:00,14.41,14.42,14.35,14.4,63200.0,8.6591,8.6651,8.6231,8.6531,63200.0
2008-01-16 12:30:00,14.4,14.43,14.37,14.4,229400.0,8.6531,8.6711,8.6351,8.6531,229400.0
2008-01-16 12:35:00,14.4,14.41,14.38,14.41,142200.0,8.6531,8.6591,8.6411,8.6591,142200.0
2008-01-16 12:40:00,14.41,14.41,14.4,14.4,127000.0,8.6591,8.6591,8.6531,8.6531,127000.0
2008-01-16 12:45:00,14.4,14.45,14.4,14.44,265200.0,8.6531,8.6832,8.6531,8.6772,265200.0
2008-01-16 12:50:00,14.44,14.45,14.44,14.44,137400.0,8.6772,8.6832,8.6772,8.6772,137400.0
2008-01-16 12:55:00,14.44,14.44,14.44,14.44,109800.0,8.6772,8.6772,8.6772,8.6772,109800.0
2008-01-16 13:00:00,14.44,14.45,14.42,14.42,196400.0,8.6772,8.6832,8.6651,8.6651,196400.0
2008-01-16 13:05:00,14.42,14.43,14.41,14.41,56800.0,8.6651,8.6711,8.6591,8.6591,56800.0
2008-01-16 13:10:00,14.42,14.46,14.4,14.42,82000.0,8.6651,8.6892,8.6531,8.6651,82000.0
2008-01-16 13:15:00,14.42,14.42,14.31,14.34,120600.0,8.6651,8.6651,8.599,8.6171,120600.0
2008-01-16 13:20:00,14.33,14.4,14.3,14.4,144200.0,8.6111,8.6531,8.593,8.6531,144200.0
2008-01-16 13:25:00,14.42,14.44,14.41,14.42,87000.0,8.6651,8.6772,8.6591,8.6651,87000.0
2008-01-16 13:30:00,14.42,14.44,14.4,14.4,40800.0,8.6651,8.6772,8.6531,8.6531,40800.0
2008-01-16 13:35:00,14.4,14.47,14.4,14.47,70400.0,8.6531,8.6952,8.6531,8.6952,70400.0
2008-01-16 13:40:00,14.47,14.47,14.44,14.47,71200.0,8.6952,8.6952,8.6772,8.6952,71200.0
2008-01-16 13:45:00,14.47,14.47,14.4,14.42,58200.0,8.6952,8.6952,8.6531,8.6651,58200.0
2008-01-16 13:50:00,14.43,14.47,14.4,14.44,90000.0,8.6711,8.6952,8.6531,8.6772,90000.0
2008-01-16 13:55:00,14.44,14.46,14.42,14.42,38600.0,8.6772,8.6892,8.6651,8.6651,38600.0
2008-01-16 14:00:00,14.43,14.48,14.39,14.48,125200.0,8.6711,8.7012,8.6471,8.7012,125200.0
2008-01-16 14:05:00,14.48,14.5,14.45,14.5,49600.0,8.7012,8.7132,8.6832,8.7132,49600.0
2008-01-16 14:10:00,14.5,14.55,14.49,14.53,101400.0,8.7132,8.7433,8.7072,8.7312,101400.0
2008-01-16 14:15:00,14.53,14.53,14.51,14.52,144200.0,8.7312,8.7312,8.7192,8.7252,144200.0
2008-01-16 14:20:00,14.51,14.54,14.5,14.53,122400.0,8.7192,8.7372,8.7132,8.7312,122400.0
2008-01-16 14:25:00,14.52,14.63,14.52,14.62,129800.0,8.7252,8.7913,8.7252,8.7853,129800.0
2008-01-16 14:30:00,14.63,14.69,14.62,14.66,72400.0,8.7913,8.8274,8.7853,8.8094,72400.0
2008-01-16 14:35:00,14.66,14.76,14.65,14.74,158800.0,8.8094,8.8694,8.8033,8.8574,158800.0
2008-01-16 14:40:00,14.74,14.74,14.67,14.69,184800.0,8.8574,8.8574,8.8154,8.8274,184800.0
2008-01-16 14:45:00,14.68,14.68,14.62,14.64,76600.0,8.8214,8.8214,8.7853,8.7973,76600.0
2008-01-16 14:50:00,14.63,14.72,14.6,14.63,102800.0,8.7913,8.8454,8.7733,8.7913,102800.0
2008-01-16 14:55:00,14.63,14.63,14.58,14.58,72200.0,8.7913,8.7913,8.7613,8.7613,72200.0
2008-01-16 15:00:00,14.58,14.64,14.57,14.6,369200.0,8.7613,8.7973,8.7553,8.7733,369200.0
2008-01-16 15:05:00,14.59,14.61,14.57,14.6,64400.0,8.7673,8.7793,8.7553,8.7733,64400.0
2008-01-16 15:10:00,14.6,14.62,14.59,14.6,472000.0,8.7733,8.7853,8.7673,8.7733,472000.0
2008-01-16 15:15:00,14.6,14.67,14.6,14.67,72200.0,8.7733,8.8154,8.7733,8.8154,72200.0
2008-01-16 15:20:00,14.67,14.67,14.57,14.6,74400.0,8.8154,8.8154,8.7553,8.7733,74400.0
2008-01-16 15:25:00,14.6,14.64,14.58,14.64,71200.0,8.7733,8.7973,8.7613,8.7973,71200.0
2008-01-16 15:30:00,14.64,14.66,14.62,14.63,119800.0,8.7973,8.8094,8.7853,8.7913,119800.0
2008-01-16 15:35:00,14.63,14.65,14.56,14.56,177000.0,8.7913,8.8033,8.7493,8.7493,177000.0
2008-01-16 15:40:00,14.56,14.57,14.5,14.51,379800.0,8.7493,8.7553,8.7132,8.7192,379800.0
2008-01-16 15:45:00,14.51,14.52,14.45,14.46,177800.0,8.7192,8.7252,8.6832,8.6892,177800.0
2008-01-16 15:50:00,14.46,14.47,14.43,14.43,199200.0,8.6892,8.6952,8.6711,8.6711,199200.0
2008-01-16 15:55:00,14.44,14.44,14.4,14.41,182200.0,8.6772,8.6772,8.6531,8.6591,182200.0
2008-01-17 09:30:00,14.27,14.38,14.26,14.38,95800.0,8.575,8.6411,8.569,8.6411,95800.0
2008-01-17 09:35:00,14.38,14.43,14.37,14.38,347000.0,8.6411,8.6711,8.6351,8.6411,347000.0
2008-01-17 09:40:00,14.38,14.45,14.34,14.42,157600.0,8.6411,8.6832,8.6171,8.6651,157600.0
2008-01-17 09:45:00,14.42,14.53,14.41,14.52,49000.0,8.6651,8.7312,8.6591,8.7252,49000.0
2008-01-17 09:50:00,14.53,14.55,14.46,14.52,46400.0,8.7312,8.7433,8.6892,8.7252,46400.0
2008-01-17 09:55:00,14.52,14.57,14.5,14.5,61600.0,8.7252,8.7553,8.7132,8.7132,61600.0
2008-01-17 10:00:00,14.49,14.49,14.38,14.38,93800.0,8.7072,8.7072,8.6411,8.6411,93800.0
2008-01-17 10:05:00,14.38,14.41,14.31,14.4,108600.0,8.6411,8.6591,8.599,8.6531,108600.0
2008-01-17 10:10:00,14.4,14.4,14.29,14.3,66400.0,8.6531,8.6531,8.587,8.593,66400.0
2008-01-17 10:15:00,14.29,14.31,14.21,14.22,244200.0,8.587,8.599,8.5389,8.545,244200.0
2008-01-17 10:20:00,14.22,14.31,14.17,14.25,101600.0,8.545,8.599,8.5149,8.563,101600.0
2008-01-17 10:25:00,14.24,14.31,14.24,14.31,72600.0,8.557,8.599,8.557,8.599,72600.0
2008-01-17 10:30:00,14.31,14.31,14.11,14.12,109800.0,8.599,8.599,8.4788,8.4849,109800.0
2008-01-17 10:35:00,14.13,14.3,14.13,14.3,93800.0,8.4909,8.593,8.4909,8.593,93800.0
2008-01-17 10:40:00,14.3,14.37,14.26,14.34,104800.0,8.593,8.6351,8.569,8.6171,104800.0
2008-01-17 10:45:00,14.34,14.38,14.33,14.36,172200.0,8.6171,8.6411,8.6111,8.6291,172200.0
2008-01-17 10:50:00,14.36,14.37,14.3,14.34,66200.0,8.6291,8.6351,8.593,8.6171,66200.0
2008-01-17 10:55:00,14.34,14.41,14.33,14.39,54800.0,8.6171,8.6591,8.6111,8.6471,54800.0
2008-01-17 11:00:00,14.4,14.43,14.37,14.4,78200.0,8.6531,8.6711,8.6351,8.6531,78200.0
2008-01-17 11:05:00,14.41,14.45,14.4,14.4,52200.0,8.6591,8.6832,8.6531,8.6531,52200.0
2008-01-17 11:10:00,14.41,14.44,14.4,14.42,34000.0,8.6591,8.6772,8.6531,8.6651,34000.0
2008-01-17 11:15:00,14.42,14.42,14.36,14.37,200000.0,8.6651,8.6651,8.6291,8.6351,200000.0
2008-01-17 11:20:00,14.37,14.38,14.37,14.38,700400.0,8.6351,8.6411,8.6351,8.6411,700400.0
2008-01-17 11:25:00,14.38,14.42,14.38,14.39,57400.0,8.6411,8.6651,8.6411,8.6471,57400.0
2008-01-17 11:30:00,14.38,14.39,14.33,14.33,59200.0,8.6411,8.6471,8.6111,8.6111,59200.0
2008-01-17 11:35:00,14.33,14.36,14.3,14.3,69800.0,8.6111,8.6291,8.593,8.593,69800.0
2008-01-17 11:40:00,14.3,14.3,14.22,14.22,66000.0,8.593,8.593,8.545,8.545,66000.0
2008-01-17 11:45:00,14.22,14.27,14.21,14.27,43800.0,8.545,8.575,8.5389,8.575,43800.0
2008-01-17 11:50:00,14.27,14.27,14.21,14.22,41200.0,8.575,8.575,8.5389,8.545,41200.0
2008-01-17 11:55:00,14.22,14.23,14.21,14.22,50200.0,8.545,8.551,8.5389,8.545,50200.0
2008-01-17 12:00:00,14.22,14.22,14.17,14.18,75400.0,8.545,8.545,8.5149,8.5209,75400.0
2008-01-17 12:05:00,14.19,14.21,14.16,14.18,55400.0,8.5269,8.5389,8.5089,8.5209,55400.0
2008-01-17 12:10:00,14.18,14.18,14.14,14.18,66400.0,8.5209,8.5209,8.4969,8.5209,66400.0
2008-01-17 12:15:00,14.18,14.21,14.16,14.21,52000.0,8.5209,8.5389,8.5089,8.5389,52000.0
2008-01-17 12:20:00,14.21,14.22,14.14,14.16,78800.0,8.5389,8.545,8.4969,8.5089,78800.0
2008-01-17 12:25:00,14.17,14.23,14.17,14.23,55800.0,8.5149,8.551,8.5149,8.551,55800.0
2008-01-17 12:30:00,14.22,14.27,14.22,14.27,89400.0,8.545,8.575,8.545,8.575,89400.0
2008-01-17 12:35:00,14.27,14.27,14.21,14.22,46000.0,8.575,8.575,8.5389,8.545,46000.0
2008-01-17 12:40:00,14.21,14.22,14.16,14.18,65800.0,8.5389,8.545,8.5089,8.5209,65800.0
2008-01-17 12:45:00,14.18,14.22,14.16,14.22,32600.0,8.5209,8.545,8.5089,8.545,32600.0
2008-01-17 12:50:00,14.23,14.3,14.21,14.25,59600.0,8.551,8.593,8.5389,8.563,59600.0
2008-01-17 12:55:00,14.24,14.24,14.2,14.22,30000.0,8.557,8.557,8.5329,8.545,30000.0
2008-01-17 13:00:00,14.21,14.21,14.17,14.17,20800.0,8.5389,8.5389,8.5149,8.5149,20800.0
2008-01-17 13:05:00,14.17,14.22,14.17,14.21,25200.0,8.5149,8.545,8.5149,8.5389,25200.0
2008-01-17 13:10:00,14.21,14.29,14.19,14.29,40800.0,8.5389,8.587,8.5269,8.587,40800.0
2008-01-17 13:15:00,14.29,14.31,14.28,14.28,25600.0,8.587,8.599,8.581,8.581,25600.0
2008-01-17 13:20:00,14.27,14.27,14.22,14.22,29000.0,8.575,8.575,8.545,8.545,29000.0
2008-01-17 13:25:00,14.22,14.28,14.22,14.24,45600.0,8.545,8.581,8.545,8.557,45600.0
2008-01-17 13:30:00,14.24,14.26,14.22,14.26,29600.0,8.557,8.569,8.545,8.569,29600.0
2008-01-17 13:35:00,14.25,14.29,14.24,14.29,48600.0,8.563,8.587,8.557,8.587,48600.0
2008-01-17 13:40:00,14.29,14.37,14.29,14.33,57800.0,8.587,8.6351,8.587,8.6111,57800.0
2008-01-17 13:45:00,14.33,14.37,14.27,14.31,67600.0,8.6111,8.6351,8.575,8.599,67600.0
2008-01-17 13:50:00,14.31,14.31,14.24,14.27,34200.0,8.599,8.599,8.557,8.575,34200.0
2008-01-17 13:55:00,14.26,14.29,14.24,14.26,38000.0,8.569,8.587,8.557,8.569,38000.0
2008-01-17 14:00:00,14.26,14.28,14.24,14.24,34000.0,8.569,8.581,8.557,8.557,34000.0
2008-01-17 14:05:00,14.24,14.28,14.23,14.24,32600.0,8.557,8.581,8.551,8.557,32600.0
2008-01-17 14:10:00,14.23,14.24,14.2,14.2,37200.0,8.551,8.557,8.5329,8.5329,37200.0
2008-01-17 14:15:00,14.2,14.2,14.15,14.19,44200.0,8.5329,8.5329,8.5029,8.5269,44200.0
2008-01-17 14:20:00,14.19,14.2,14.18,14.19,24200.0,8.5269,8.5329,8.5209,8.5269,24200.0
2008-01-17 14:25:00,14.2,14.2,14.13,14.14,53800.0,8.5329,8.5329,8.4909,8.4969,53800.0
2008-01-17 14:30:00,14.13,14.15,14.13,14.13,48200.0,8.4909,8.5029,8.4909,8.4909,48200.0
2008-01-17 14:35:00,14.13,14.16,14.13,14.16,48000.0,8.4909,8.5089,8.4909,8.5089,48000.0
2008-01-17 14:40:00,14.15,14.15,14.13,14.13,47400.0,8.5029,8.5029,8.4909,8.4909,47400.0
2008-01-17 14:45:00,14.13,14.21,14.12,14.21,87600.0,8.4909,8.5389,8.4849,8.5389,87600.0
2008-01-17 14:50:00,14.21,14.24,14.2,14.24,60400.0,8.5389,8.557,8.5329,8.557,60400.0
2008-01-17 14:55:00,14.24,14.25,14.22,14.22,54000.0,8.557,8.563,8.545,8.545,54000.0
2008-01-17 15:00:00,14.22,14.22,14.16,14.19,63600.0,8.545,8.545,8.5089,8.5269,63600.0
2008-01-17 15:05:00,14.19,14.28,14.19,14.22,97600.0,8.5269,8.581,8.5269,8.545,97600.0
2008-01-17 15:10:00,14.22,14.26,14.22,14.24,46400.0,8.545,8.569,8.545,8.557,46400.0
2008-01-17 15:15:00,14.24,14.24,14.19,14.24,76000.0,8.557,8.557,8.5269,8.557,76000.0
2008-01-17 15:20:00,14.24,14.24,14.17,14.21,60600.0,8.557,8.557,8.5149,8.5389,60600.0
2008-01-17 15:25:00,14.21,14.21,14.15,14.15,61000.0,8.5389,8.5389,8.5029,8.5029,61000.0
2008-01-17 15:30:00,14.15,14.19,14.13,14.15,152800.0,8.5029,8.5269,8.4909,8.5029,152800.0
2008-01-17 15:35:00,14.14,14.15,14.13,14.13,61000.0,8.4969,8.5029,8.4909,8.4909,61000.0
2008-01-17 15:40:00,14.13,14.17,14.12,14.13,108200.0,8.4909,8.5149,8.4849,8.4909,108200.0
2008-01-17 15:45:00,14.12,14.12,14.08,14.08,124400.0,8.4849,8.4849,8.4608,8.4608,124400.0
2008-01-17 15:50:00,14.08,14.09,14.06,14.09,137200.0,8.4608,8.4668,8.4488,8.4668,137200.0
2008-01-17 15:55:00,14.08,14.09,14.06,14.06,211000.0,8.4608,8.4668,8.4488,8.4488,211000.0
2008-01-18 09:30:00,13.86,14.5,13.86,14.13,790000.0,8.3286,8.7132,8.3286,8.4909,790000.0
2008-01-18 09:35:00,14.13,14.2,14.08,14.14,63800.0,8.4909,8.5329,8.4608,8.4969,63800.0
2008-01-18 09:40:00,14.15,14.19,14.13,14.13,73000.0,8.5029,8.5269,8.4909,8.4909,73000.0
2008-01-18 09:45:00,14.13,14.21,14.11,14.17,76600.0,8.4909,8.5389,8.4788,8.5149,76600.0
2008-01-18 09:50:00,14.17,14.17,14.13,14.15,50000.0,8.5149,8.5149,8.4909,8.5029,50000.0
2008-01-18 09:55:00,14.15,14.18,14.11,14.17,68400.0,8.5029,8.5209,8.4788,8.5149,68400.0
2008-01-18 10:00:00,14.18,14.22,14.15,14.2,58600.0,8.5209,8.545,8.5029,8.5329,58600.0
2008-01-18 10:05:00,14.19,14.28,14.18,14.26,23800.0,8.5269,8.581,8.5209,8.569,23800.0
2008-01-18 10:10:00,14.27,14.44,14.27,14.42,73000.0,8.575,8.6772,8.575,8.6651,73000.0
2008-01-18 10:15:00,14.4,14.4,14.31,14.31,179000.0,8.6531,8.6531,8.599,8.599,179000.0
2008-01-18 10:20:00,14.31,14.35,14.29,14.34,39000.0,8.599,8.6231,8.587,8.6171,39000.0
2008-01-18 10:25:00,14.34,14.37,14.34,14.37,26800.0,8.6171,8.6351,8.6171,8.6351,26800.0
2008-01-18 10:30:00,14.37,14.41,14.37,14.39,60600.0,8.6351,8.6591,8.6351,8.6471,60600.0
2008-01-18 10:35:00,14.39,14.43,14.38,14.4,55200.0,8.6471,8.6711,8.6411,8.6531,55200.0
2008-01-18 10:40:00,14.4,14.45,14.4,14.43,49400.0,8.6531,8.6832,8.6531,8.6711,49400.0
2008-01-18 10:45:00,14.43,14.49,14.42,14.46,43200.0,8.6711,8.7072,8.6651,8.6892,43200.0
2008-01-18 10:50:00,14.46,14.48,14.42,14.43,63800.0,8.6892,8.7012,8.6651,8.6711,63800.0
2008-01-18 10:55:00,14.43,14.5,14.42,14.47,39200.0,8.6711,8.7132,8.6651,8.6952,39200.0
2008-01-18 11:00:00,14.47,14.51,14.45,14.49,57400.0,8.6952,8.7192,8.6832,8.7072,57400.0
2008-01-18 11:05:00,14.49,14.49,14.37,14.4,69600.0,8.7072,8.7072,8.6351,8.6531,69600.0
2008-01-18 11:10:00,14.39,14.47,14.38,14.38,53600.0,8.6471,8.6952,8.6411,8.6411,53600.0
2008-01-18 11:15:00,14.38,14.39,14.34,14.37,63400.0,8.6411,8.6471,8.6171,8.6351,63400.0
2008-01-18 11:20:00,14.38,14.42,14.35,14.38,56000.0,8.6411,8.6651,8.6231,8.6411,56000.0
2008-01-18 11:25:00,14.38,14.42,14.36,14.42,25400.0,8.6411,8.6651,8.6291,8.6651,25400.0
2008-01-18 11:30:00,14.43,14.49,14.4,14.41,36800.0,8.6711,8.7072,8.6531,8.6591,36800.0
2008-01-18 11:35:00,14.41,14.49,14.36,14.43,59800.0,8.6591,8.7072,8.6291,8.6711,59800.0
2008-01-18 11:40:00,14.43,14.44,14.36,14.4,119000.0,8.6711,8.6772,8.6291,8.6531,119000.0
2008-01-18 11:45:00,14.4,14.4,14.28,14.32,108200.0,8.6531,8.6531,8.581,8.605,108200.0
2008-01-18 11:50:00,14.32,14.35,14.31,14.32,41200.0,8.605,8.6231,8.599,8.605,41200.0
2008-01-18 11:55:00,14.31,14.31,14.19,14.27,102600.0,8.599,8.599,8.5269,8.575,102600.0
2008-01-18 12:00:00,14.28,14.35,14.27,14.35,50600.0,8.581,8.6231,8.575,8.6231,50600.0
2008-01-18 12:05:00,14.36,14.36,14.32,14.36,29400.0,8.6291,8.6291,8.605,8.6291,29400.0
2008-01-18 12:10:00,14.36,14.4,14.36,14.39,43400.0,8.6291,8.6531,8.6291,8.6471,43400.0
2008-01-18 12:15:00,14.38,14.43,14.37,14.4,42000.0,8.6411,8.6711,8.6351,8.6531,42000.0
2008-01-18 12:20:00,14.4,14.43,14.35,14.43,66200.0,8.6531,8.6711,8.6231,8.6711,66200.0
2008-01-18 12:25:00,14.43,14.48,14.42,14.47,66800.0,8.6711,8.7012,8.6651,8.6952,66800.0
2008-01-18 12:30:00,14.48,14.54,14.48,14.52,91600.0,8.7012,8.7372,8.7012,8.7252,91600.0
2008-01-18 12:35:00,14.52,14.53,14.49,14.51,43400.0,8.7252,8.7312,8.7072,8.7192,43400.0
2008-01-18 12:40:00,14.52,14.53,14.46,14.47,35200.0,8.7252,8.7312,8.6892,8.6952,35200.0
2008-01-18 12:45:00,14.47,14.49,14.45,14.48,40000.0,8.6952,8.7072,8.6832,8.7012,40000.0
2008-01-18 12:50:00,14.49,14.51,14.47,14.49,35000.0,8.7072,8.7192,8.6952,8.7072,35000.0
2008-01-18 12:55:00,14.49,14.49,14.46,14.46,70000.0,8.7072,8.7072,8.6892,8.6892,70000.0
2008-01-18 13:00:00,14.47,14.49,14.46,14.49,30600.0,8.6952,8.7072,8.6892,8.7072,30600.0
2008-01-18 13:05:00,14.49,14.52,14.49,14.49,31800.0,8.7072,8.7252,8.7072,8.7072,31800.0
2008-01-18 13:10:00,14.49,14.49,14.44,14.45,29600.0,8.7072,8.7072,8.6772,8.6832,29600.0
2008-01-18 13:15:00,14.45,14.45,14.4,14.4,51200.0,8.6832,8.6832,8.6531,8.6531,51200.0
2008-01-18 13:20:00,14.4,14.44,14.39,14.43,38800.0,8.6531,8.6772,8.6471,8.6711,38800.0
2008-01-18 13:25:00,14.43,14.44,14.41,14.43,31200.0,8.6711,8.6772,8.6591,8.6711,31200.0
2008-01-18 13:30:00,14.44,14.47,14.43,14.45,28200.0,8.6772,8.6952,8.6711,8.6832,28200.0
2008-01-18 13:35:00,14.45,14.45,14.4,14.4,35600.0,8.6832,8.6832,8.6531,8.6531,35600.0
2008-01-18 13:40:00,14.4,14.42,14.38,14.38,48400.0,8.6531,8.6651,8.6411,8.6411,48400.0
2008-01-18 13:45:00,14.38,14.46,14.37,14.43,52200.0,8.6411,8.6892,8.6351,8.6711,52200.0
2008-01-18 13:50:00,14.43,14.45,14.4,14.42,39600.0,8.6711,8.6832,8.6531,8.6651,39600.0
2008-01-18 13:55:00,14.43,14.45,14.4,14.44,58800.0,8.6711,8.6832,8.6531,8.6772,58800.0
2008-01-18 14:00:00,14.44,14.45,14.41,14.42,54000.0,8.6772,8.6832,8.6591,8.6651,54000.0
2008-01-18 14:05:00,14.4,14.43,14.38,14.42,63200.0,8.6531,8.6711,8.6411,8.6651,63200.0
2008-01-18 14:10:00,14.42,14.44,14.39,14.44,41800.0,8.6651,8.6772,8.6471,8.6772,41800.0
2008-01-18 14:15:00,14.44,14.49,14.44,14.47,61800.0,8.6772,8.7072,8.6772,8.6952,61800.0
2008-01-18 14:20:00,14.46,14.47,14.38,14.4,60800.0,8.6892,8.6952,8.6411,8.6531,60800.0
2008-01-18 14:25:00,14.39,14.4,14.36,14.37,67600.0,8.6471,8.6531,8.6291,8.6351,67600.0
2008-01-18 14:30:00,14.37,14.37,14.3,14.32,101200.0,8.6351,8.6351,8.593,8.605,101200.0
2008-01-18 14:35:00,14.31,14.36,14.31,14.33,133800.0,8.599,8.6291,8.599,8.6111,133800.0
2008-01-18 14:40:00,14.33,14.33,14.29,14.29,70000.0,8.6111,8.6111,8.587,8.587,70000.0
2008-01-18 14:45:00,14.3,14.31,14.27,14.27,44400.0,8.593,8.599,8.575,8.575,44400.0
2008-01-18 14:50:00,14.27,14.28,14.26,14.26,37200.0,8.575,8.581,8.569,8.569,37200.0
2008-01-18 14:55:00,14.26,14.31,14.26,14.3,202800.0,8.569,8.599,8.569,8.593,202800.0
2008-01-18 15:00:00,14.3,14.31,14.25,14.28,109600.0,8.593,8.599,8.563,8.581,109600.0
2008-01-18 15:05:00,14.29,14.35,14.28,14.34,107200.0,8.587,8.6231,8.581,8.6171,107200.0
2008-01-18 15:10:00,14.34,14.34,14.31,14.31,174800.0,8.6171,8.6171,8.599,8.599,174800.0
2008-01-18 15:15:00,14.3,14.31,14.28,14.28,161200.0,8.593,8.599,8.581,8.581,161200.0
2008-01-18 15:20:00,14.28,14.29,14.23,14.25,125400.0,8.581,8.587,8.551,8.563,125400.0
2008-01-18 15:25:00,14.25,14.26,14.24,14.25,83400.0,8.563,8.569,8.557,8.563,83400.0
2008-01-18 15:30:00,14.25,14.29,14.24,14.28,126200.0,8.563,8.587,8.557,8.581,126200.0
2008-01-18 15:35:00,14.29,14.31,14.27,14.29,154600.0,8.587,8.599,8.575,8.587,154600.0
2008-01-18 15:40:00,14.3,14.32,14.26,14.31,228600.0,8.593,8.605,8.569,8.599,228600.0
2008-01-18 15:45:00,14.32,14.32,14.29,14.3,172200.0,8.605,8.605,8.587,8.593,172200.0
2008-01-18 15:50:00,14.3,14.3,14.27,14.28,128200.0,8.593,8.593,8.575,8.581,128200.0
2008-01-18 15:55:00,14.28,14.28,14.24,14.25,265400.0,8.581,8.581,8.557,8.563,265400.0
2008-01-22 09:30:00,13.78,13.9,13.53,13.67,177600.0,8.2805,8.3527,8.1303,8.2144,177600.0
2008-01-22 09:35:00,13.67,13.82,13.65,13.72,206200.0,8.2144,8.3046,8.2024,8.2445,206200.0
2008-01-22 09:40:00,13.72,13.76,13.63,13.63,164600.0,8.2445,8.2685,8.1904,8.1904,164600.0
2008-01-22 09:45:00,13.63,13.63,13.56,13.58,209800.0,8.1904,8.1904,8.1483,8.1604,209800.0
2008-01-22 09:50:00,13.58,13.6,13.35,13.35,338800.0,8.1604,8.1724,8.0222,8.0222,338800.0
2008-01-22 09:55:00,13.35,13.38,13.11,13.36,252200.0,8.0222,8.0402,7.8779,8.0282,252200.0
2008-01-22 10:00:00,13.37,13.54,13.37,13.45,214600.0,8.0342,8.1363,8.0342,8.0822,214600.0
2008-01-22 10:05:00,13.45,13.49,13.38,13.47,226400.0,8.0822,8.1063,8.0402,8.0943,226400.0
2008-01-22 10:10:00,13.47,13.49,13.27,13.28,150600.0,8.0943,8.1063,7.9741,7.9801,150600.0
2008-01-22 10:15:00,13.31,13.46,13.26,13.45,160200.0,7.9981,8.0883,7.9681,8.0822,160200.0
2008-01-22 10:20:00,13.45,13.58,13.44,13.54,226400.0,8.0822,8.1604,8.0762,8.1363,226400.0
2008-01-22 10:25:00,13.54,13.67,13.53,13.61,247800.0,8.1363,8.2144,8.1303,8.1784,247800.0
2008-01-22 10:30:00,13.6,13.61,13.49,13.49,221600.0,8.1724,8.1784,8.1063,8.1063,221600.0
2008-01-22 10:35:00,13.49,13.51,13.47,13.48,204000.0,8.1063,8.1183,8.0943,8.1003,204000.0
2008-01-22 10:40:00,13.47,13.51,13.45,13.45,134800.0,8.0943,8.1183,8.0822,8.0822,134800.0
2008-01-22 10:45:00,13.45,13.49,13.36,13.36,139800.0,8.0822,8.1063,8.0282,8.0282,139800.0
2008-01-22 10:50:00,13.36,13.36,13.27,13.31,154800.0,8.0282,8.0282,7.9741,7.9981,154800.0
2008-01-22 10:55:00,13.31,13.37,13.29,13.35,130600.0,7.9981,8.0342,7.9861,8.0222,130600.0
2008-01-22 11:00:00,13.35,13.42,13.35,13.4,163400.0,8.0222,8.0642,8.0222,8.0522,163400.0
2008-01-22 11:05:00,13.4,13.52,13.38,13.52,653800.0,8.0522,8.1243,8.0402,8.1243,653800.0
2008-01-22 11:10:00,13.52,13.56,13.49,13.55,299800.0,8.1243,8.1483,8.1063,8.1423,299800.0
2008-01-22 11:15:00,13.55,13.55,13.47,13.49,390600.0,8.1423,8.1423,8.0943,8.1063,390600.0
2008-01-22 11:20:00,13.49,13.5,13.44,13.5,102000.0,8.1063,8.1123,8.0762,8.1123,102000.0
2008-01-22 11:25:00,13.5,13.51,13.46,13.5,68400.0,8.1123,8.1183,8.0883,8.1123,68400.0
2008-01-22 11:30:00,13.5,13.5,13.38,13.38,87000.0,8.1123,8.1123,8.0402,8.0402,87000.0
2008-01-22 11:35:00,13.38,13.45,13.38,13.42,144200.0,8.0402,8.0822,8.0402,8.0642,144200.0
2008-01-22 11:40:00,13.43,13.48,13.43,13.45,74600.0,8.0702,8.1003,8.0702,8.0822,74600.0
2008-01-22 11:45:00,13.45,13.5,13.45,13.5,69200.0,8.0822,8.1123,8.0822,8.1123,69200.0
2008-01-22 11:50:00,13.5,13.51,13.49,13.5,106400.0,8.1123,8.1183,8.1063,8.1123,106400.0
2008-01-22 11:55:00,13.5,13.5,13.49,13.49,115000.0,8.1123,8.1123,8.1063,8.1063,115000.0
2008-01-22 12:00:00,13.5,13.5,13.49,13.49,117000.0,8.1123,8.1123,8.1063,8.1063,117000.0
2008-01-22 12:05:00,13.49,13.51,13.49,13.5,126200.0,8.1063,8.1183,8.1063,8.1123,126200.0
2008-01-22 12:10:00,13.5,13.51,13.44,13.45,220800.0,8.1123,8.1183,8.0762,8.0822,220800.0
2008-01-22 12:15:00,13.45,13.47,13.43,13.44,112200.0,8.0822,8.0943,8.0702,8.0762,112200.0
2008-01-22 12:20:00,13.43,13.45,13.4,13.45,72600.0,8.0702,8.0822,8.0522,8.0822,72600.0
2008-01-22 12:25:00,13.44,13.46,13.43,13.45,64600.0,8.0762,8.0883,8.0702,8.0822,64600.0
2008-01-22 12:30:00,13.44,13.46,13.44,13.45,43200.0,8.0762,8.0883,8.0762,8.0822,43200.0
2008-01-22 12:35:00,13.45,13.49,13.45,13.49,60600.0,8.0822,8.1063,8.0822,8.1063,60600.0
2008-01-22 12:40:00,13.49,13.5,13.47,13.5,75600.0,8.1063,8.1123,8.0943,8.1123,75600.0
2008-01-22 12:45:00,13.5,13.5,13.46,13.5,56200.0,8.1123,8.1123,8.0883,8.1123,56200.0
2008-01-22 12:50:00,13.49,13.5,13.45,13.47,147200.0,8.1063,8.1123,8.0822,8.0943,147200.0
2008-01-22 12:55:00,13.47,13.5,13.45,13.5,110800.0,8.0943,8.1123,8.0822,8.1123,110800.0
2008-01-22 13:00:00,13.5,13.52,13.48,13.5,171000.0,8.1123,8.1243,8.1003,8.1123,171000.0
2008-01-22 13:05:00,13.5,13.52,13.46,13.5,97600.0,8.1123,8.1243,8.0883,8.1123,97600.0
2008-01-22 13:10:00,13.49,13.52,13.48,13.49,104200.0,8.1063,8.1243,8.1003,8.1063,104200.0
2008-01-22 13:15:00,13.49,13.52,13.47,13.49,123600.0,8.1063,8.1243,8.0943,8.1063,123600.0
2008-01-22 13:20:00,13.49,13.51,13.49,13.49,93000.0,8.1063,8.1183,8.1063,8.1063,93000.0
2008-01-22 13:25:00,13.5,13.5,13.44,13.46,49000.0,8.1123,8.1123,8.0762,8.0883,49000.0
2008-01-22 13:30:00,13.46,13.5,13.46,13.49,67800.0,8.0883,8.1123,8.0883,8.1063,67800.0
2008-01-22 13:35:00,13.49,13.51,13.49,13.5,133800.0,8.1063,8.1183,8.1063,8.1123,133800.0
2008-01-22 13:40:00,13.5,13.51,13.45,13.46,140200.0,8.1123,8.1183,8.0822,8.0883,140200.0
2008-01-22 13:45:00,13.46,13.47,13.42,13.47,106000.0,8.0883,8.0943,8.0642,8.0943,106000.0
2008-01-22 13:50:00,13.47,13.49,13.44,13.49,69000.0,8.0943,8.1063,8.0762,8.1063,69000.0
2008-01-22 13:55:00,13.48,13.5,13.47,13.5,78400.0,8.1003,8.1123,8.0943,8.1123,78400.0
2008-01-22 14:00:00,13.49,13.5,13.46,13.48,60800.0,8.1063,8.1123,8.0883,8.1003,60800.0
2008-01-22 14:05:00,13.48,13.48,13.45,13.47,90800.0,8.1003,8.1003,8.0822,8.0943,90800.0
2008-01-22 14:10:00,13.47,13.5,13.47,13.49,128600.0,8.0943,8.1123,8.0943,8.1063,128600.0
2008-01-22 14:15:00,13.49,13.51,13.49,13.5,259600.0,8.1063,8.1183,8.1063,8.1123,259600.0
2008-01-22 14:20:00,13.5,13.51,13.47,13.48,559400.0,8.1123,8.1183,8.0943,8.1003,559400.0
2008-01-22 14:25:00,13.48,13.51,13.46,13.47,158600.0,8.1003,8.1183,8.0883,8.0943,158600.0
2008-01-22 14:30:00,13.47,13.47,13.43,13.44,105400.0,8.0943,8.0943,8.0702,8.0762,105400.0
2008-01-22 14:35:00,13.44,13.48,13.44,13.47,53600.0,8.0762,8.1003,8.0762,8.0943,53600.0
2008-01-22 14:40:00,13.47,13.52,13.47,13.51,198800.0,8.0943,8.1243,8.0943,8.1183,198800.0
2008-01-22 14:45:00,13.51,13.51,13.47,13.49,189000.0,8.1183,8.1183,8.0943,8.1063,189000.0
2008-01-22 14:50:00,13.49,13.5,13.47,13.49,91200.0,8.1063,8.1123,8.0943,8.1063,91200.0
2008-01-22 14:55:00,13.49,13.54,13.49,13.5,147200.0,8.1063,8.1363,8.1063,8.1123,147200.0
2008-01-22 15:00:00,13.49,13.54,13.49,13.54,127200.0,8.1063,8.1363,8.1063,8.1363,127200.0
2008-01-22 15:05:00,13.54,13.64,13.53,13.61,290200.0,8.1363,8.1964,8.1303,8.1784,290200.0
2008-01-22 15:10:00,13.61,13.61,13.55,13.56,161600.0,8.1784,8.1784,8.1423,8.1483,161600.0
2008-01-22 15:15:00,13.56,13.57,13.53,13.56,93600.0,8.1483,8.1544,8.1303,8.1483,93600.0
2008-01-22 15:20:00,13.56,13.58,13.55,13.56,95200.0,8.1483,8.1604,8.1423,8.1483,95200.0
2008-01-22 15:25:00,13.57,13.59,13.55,13.59,108000.0,8.1544,8.1664,8.1423,8.1664,108000.0
2008-01-22 15:30:00,13.59,13.63,13.58,13.6,194600.0,8.1664,8.1904,8.1604,8.1724,194600.0
2008-01-22 15:35:00,13.6,13.67,13.6,13.62,277200.0,8.1724,8.2144,8.1724,8.1844,277200.0
2008-01-22 15:40:00,13.62,13.63,13.58,13.61,207000.0,8.1844,8.1904,8.1604,8.1784,207000.0
2008-01-22 15:45:00,13.62,13.64,13.61,13.63,477400.0,8.1844,8.1964,8.1784,8.1904,477400.0
2008-01-22 15:50:00,13.63,13.63,13.46,13.46,289400.0,8.1904,8.1904,8.0883,8.0883,289400.0
2008-01-22 15:55:00,13.46,13.59,13.42,13.45,453000.0,8.0883,8.1664,8.0642,8.0822,453000.0
2008-01-23 09:30:00,13.58,13.65,13.45,13.51,329000.0,8.1604,8.2024,8.0822,8.1183,329000.0
2008-01-23 09:35:00,13.51,13.53,13.37,13.41,260200.0,8.1183,8.1303,8.0342,8.0582,260200.0
2008-01-23 09:40:00,13.43,13.5,13.34,13.34,158200.0,8.0702,8.1123,8.0161,8.0161,158200.0
2008-01-23 09:45:00,13.33,13.45,13.26,13.44,191800.0,8.0101,8.0822,7.9681,8.0762,191800.0
2008-01-23 09:50:00,13.44,13.47,13.41,13.41,159200.0,8.0762,8.0943,8.0582,8.0582,159200.0
2008-01-23 09:55:00,13.42,13.42,13.29,13.36,226600.0,8.0642,8.0642,7.9861,8.0282,226600.0
2008-01-23 10:00:00,13.36,13.52,13.36,13.51,250400.0,8.0282,8.1243,8.0282,8.1183,250400.0
2008-01-23 10:05:00,13.51,13.67,13.46,13.56,215400.0,8.1183,8.2144,8.0883,8.1483,215400.0
2008-01-23 10:10:00,13.56,13.75,13.54,13.54,177200.0,8.1483,8.2625,8.1363,8.1363,177200.0
2008-01-23 10:15:00,13.54,13.6,13.53,13.56,179000.0,8.1363,8.1724,8.1303,8.1483,179000.0
2008-01-23 10:20:00,13.57,13.65,13.56,13.56,231000.0,8.1544,8.2024,8.1483,8.1483,231000.0
2008-01-23 10:25:00,13.57,13.59,13.51,13.52,146200.0,8.1544,8.1664,8.1183,8.1243,146200.0
2008-01-23 10:30:00,13.52,13.54,13.4,13.43,189400.0,8.1243,8.1363,8.0522,8.0702,189400.0
2008-01-23 10:35:00,13.44,13.5,13.4,13.5,198600.0,8.0762,8.1123,8.0522,8.1123,198600.0
2008-01-23 10:40:00,13.5,13.53,13.37,13.41,200400.0,8.1123,8.1303,8.0342,8.0582,200400.0
2008-01-23 10:45:00,13.42,13.59,13.42,13.59,120600.0,8.0642,8.1664,8.0642,8.1664,120600.0
2008-01-23 10:50:00,13.59,13.62,13.55,13.55,92400.0,8.1664,8.1844,8.1423,8.1423,92400.0
2008-01-23 10:55:00,13.54,13.6,13.54,13.56,101000.0,8.1363,8.1724,8.1363,8.1483,101000.0
2008-01-23 11:00:00,13.56,13.63,13.55,13.57,129600.0,8.1483,8.1904,8.1423,8.1544,129600.0
2008-01-23 11:05:00,13.58,13.59,13.43,13.43,159400.0,8.1604,8.1664,8.0702,8.0702,159400.0
2008-01-23 11:10:00,13.44,13.47,13.43,13.45,92400.0,8.0762,8.0943,8.0702,8.0822,92400.0
2008-01-23 11:15:00,13.45,13.47,13.44,13.45,108400.0,8.0822,8.0943,8.0762,8.0822,108400.0
2008-01-23 11:20:00,13.45,13.5,13.43,13.49,127000.0,8.0822,8.1123,8.0702,8.1063,127000.0
2008-01-23 11:25:00,13.49,13.49,13.41,13.41,173000.0,8.1063,8.1063,8.0582,8.0582,173000.0
2008-01-23 11:30:00,13.42,13.43,13.31,13.36,172800.0,8.0642,8.0702,7.9981,8.0282,172800.0
2008-01-23 11:35:00,13.36,13.44,13.32,13.44,161200.0,8.0282,8.0762,8.0041,8.0762,161200.0
2008-01-23 11:40:00,13.44,13.52,13.43,13.47,72400.0,8.0762,8.1243,8.0702,8.0943,72400.0
2008-01-23 11:45:00,13.47,13.48,13.43,13.44,61800.0,8.0943,8.1003,8.0702,8.0762,61800.0
2008-01-23 11:50:00,13.44,13.47,13.43,13.47,50800.0,8.0762,8.0943,8.0702,8.0943,50800.0
2008-01-23 11:55:00,13.46,13.49,13.43,13.43,64200.0,8.0883,8.1063,8.0702,8.0702,64200.0
2008-01-23 12:00:00,13.43,13.47,13.42,13.47,56000.0,8.0702,8.0943,8.0642,8.0943,56000.0
2008-01-23 12:05:00,13.47,13.47,13.43,13.43,106000.0,8.0943,8.0943,8.0702,8.0702,106000.0
2008-01-23 12:10:00,13.43,13.44,13.34,13.36,114400.0,8.0702,8.0762,8.0161,8.0282,114400.0
2008-01-23 12:15:00,13.36,13.47,13.31,13.46,169800.0,8.0282,8.0943,7.9981,8.0883,169800.0
2008-01-23 12:20:00,13.46,13.47,13.45,13.47,171400.0,8.0883,8.0943,8.0822,8.0943,171400.0
2008-01-23 12:25:00,13.47,13.47,13.47,13.47,76200.0,8.0943,8.0943,8.0943,8.0943,76200.0
2008-01-23 12:30:00,13.47,13.47,13.42,13.44,240400.0,8.0943,8.0943,8.0642,8.0762,240400.0
2008-01-23 12:35:00,13.44,13.45,13.34,13.34,140000.0,8.0762,8.0822,8.0161,8.0161,140000.0
2008-01-23 12:40:00,13.34,13.4,13.31,13.31,169800.0,8.0161,8.0522,7.9981,7.9981,169800.0
2008-01-23 12:45:00,13.31,13.32,13.24,13.29,246400.0,7.9981,8.0041,7.9561,7.9861,246400.0
2008-01-23 12:50:00,13.29,13.4,13.27,13.35,164400.0,7.9861,8.0522,7.9741,8.0222,164400.0
2008-01-23 12:55:00,13.35,13.35,13.34,13.34,46800.0,8.0222,8.0222,8.0161,8.0161,46800.0
2008-01-23 13:00:00,13.34,13.36,13.3,13.3,131600.0,8.0161,8.0282,7.9921,7.9921,131600.0
2008-01-23 13:05:00,13.3,13.36,13.3,13.33,74000.0,7.9921,8.0282,7.9921,8.0101,74000.0
2008-01-23 13:10:00,13.33,13.34,13.3,13.33,75200.0,8.0101,8.0161,7.9921,8.0101,75200.0
2008-01-23 13:15:00,13.33,13.38,13.33,13.38,57400.0,8.0101,8.0402,8.0101,8.0402,57400.0
2008-01-23 13:20:00,13.38,13.46,13.38,13.44,82600.0,8.0402,8.0883,8.0402,8.0762,82600.0
2008-01-23 13:25:00,13.44,13.45,13.4,13.4,111200.0,8.0762,8.0822,8.0522,8.0522,111200.0
2008-01-23 13:30:00,13.4,13.42,13.36,13.4,144000.0,8.0522,8.0642,8.0282,8.0522,144000.0
2008-01-23 13:35:00,13.4,13.42,13.36,13.37,113600.0,8.0522,8.0642,8.0282,8.0342,113600.0
2008-01-23 13:40:00,13.36,13.4,13.34,13.38,106200.0,8.0282,8.0522,8.0161,8.0402,106200.0
2008-01-23 13:45:00,13.39,13.45,13.38,13.44,127800.0,8.0462,8.0822,8.0402,8.0762,127800.0
2008-01-23 13:50:00,13.44,13.45,13.41,13.41,117000.0,8.0762,8.0822,8.0582,8.0582,117000.0
2008-01-23 13:55:00,13.4,13.42,13.37,13.39,114400.0,8.0522,8.0642,8.0342,8.0462,114400.0
2008-01-23 14:00:00,13.4,13.4,13.34,13.37,118800.0,8.0522,8.0522,8.0161,8.0342,118800.0
2008-01-23 14:05:00,13.37,13.44,13.37,13.44,209200.0,8.0342,8.0762,8.0342,8.0762,209200.0
2008-01-23 14:10:00,13.44,13.45,13.41,13.42,183200.0,8.0762,8.0822,8.0582,8.0642,183200.0
2008-01-23 14:15:00,13.42,13.43,13.38,13.38,113600.0,8.0642,8.0702,8.0402,8.0402,113600.0
2008-01-23 14:20:00,13.38,13.45,13.38,13.44,217400.0,8.0402,8.0822,8.0402,8.0762,217400.0
2008-01-23 14:25:00,13.45,13.54,13.45,13.53,93000.0,8.0822,8.1363,8.0822,8.1303,93000.0
2008-01-23 14:30:00,13.53,13.55,13.52,13.53,142800.0,8.1303,8.1423,8.1243,8.1303,142800.0
2008-01-23 14:35:00,13.53,13.55,13.49,13.55,162600.0,8.1303,8.1423,8.1063,8.1423,162600.0
2008-01-23 14:40:00,13.55,13.56,13.44,13.44,117200.0,8.1423,8.1483,8.0762,8.0762,117200.0
2008-01-23 14:45:00,13.44,13.47,13.38,13.4,132800.0,8.0762,8.0943,8.0402,8.0522,132800.0
2008-01-23 14:50:00,13.4,13.43,13.38,13.39,260600.0,8.0522,8.0702,8.0402,8.0462,260600.0
2008-01-23 14:55:00,13.4,13.45,13.39,13.43,226600.0,8.0522,8.0822,8.0462,8.0702,226600.0
2008-01-23 15:00:00,13.43,13.61,13.42,13.6,212800.0,8.0702,8.1784,8.0642,8.1724,212800.0
2008-01-23 15:05:00,13.59,13.61,13.52,13.61,356600.0,8.1664,8.1784,8.1243,8.1784,356600.0
2008-01-23 15:10:00,13.61,13.65,13.59,13.64,156000.0,8.1784,8.2024,8.1664,8.1964,156000.0
2008-01-23 15:15:00,13.64,13.64,13.56,13.58,135200.0,8.1964,8.1964,8.1483,8.1604,135200.0
2008-01-23 15:20:00,13.58,13.71,13.56,13.69,219000.0,8.1604,8.2385,8.1483,8.2265,219000.0
2008-01-23 15:25:00,13.69,13.8,13.68,13.8,182800.0,8.2265,8.2926,8.2205,8.2926,182800.0
2008-01-23 15:30:00,13.8,13.85,13.72,13.81,189800.0,8.2926,8.3226,8.2445,8.2986,189800.0
2008-01-23 15:35:00,13.81,13.87,13.77,13.81,232000.0,8.2986,8.3346,8.2745,8.2986,232000.0
2008-01-23 15:40:00,13.8,13.81,13.69,13.81,212200.0,8.2926,8.2986,8.2265,8.2986,212200.0
2008-01-23 15:45:00,13.8,13.84,13.78,13.79,261400.0,8.2926,8.3166,8.2805,8.2866,261400.0
2008-01-23 15:50:00,13.79,13.81,13.77,13.78,368200.0,8.2866,8.2986,8.2745,8.2805,368200.0
2008-01-23 15:55:00,13.78,13.83,13.77,13.83,371000.0,8.2805,8.3106,8.2745,8.3106,371000.0
2008-01-24 09:30:00,14.04,14.32,13.91,14.11,494600.0,8.4368,8.605,8.3587,8.4788,494600.0
2008-01-24 09:35:00,14.11,14.11,13.95,13.99,157200.0,8.4788,8.4788,8.3827,8.4067,157200.0
2008-01-24 09:40:00,13.99,14.35,13.99,14.26,394200.0,8.4067,8.6231,8.4067,8.569,394200.0
2008-01-24 09:45:00,14.26,14.33,14.25,14.29,298200.0,8.569,8.6111,8.563,8.587,298200.0
2008-01-24 09:50:00,14.29,14.45,14.28,14.41,285000.0,8.587,8.6832,8.581,8.6591,285000.0
2008-01-24 09:55:00,14.43,14.45,14.34,14.37,113600.0,8.6711,8.6832,8.6171,8.6351,113600.0
2008-01-24 10:00:00,14.38,14.45,14.37,14.43,116000.0,8.6411,8.6832,8.6351,8.6711,116000.0
2008-01-24 10:05:00,14.43,14.47,14.4,14.44,187200.0,8.6711,8.6952,8.6531,8.6772,187200.0
2008-01-24 10:10:00,14.45,14.47,14.4,14.4,163600.0,8.6832,8.6952,8.6531,8.6531,163600.0
2008-01-24 10:15:00,14.4,14.42,14.4,14.4,111600.0,8.6531,8.6651,8.6531,8.6531,111600.0
2008-01-24 10:20:00,14.4,14.41,14.37,14.38,203200.0,8.6531,8.6591,8.6351,8.6411,203200.0
2008-01-24 10:25:00,14.38,14.44,14.37,14.38,210600.0,8.6411,8.6772,8.6351,8.6411,210600.0
2008-01-24 10:30:00,14.38,14.38,14.3,14.37,135200.0,8.6411,8.6411,8.593,8.6351,135200.0
2008-01-24 10:35:00,14.37,14.4,14.36,14.39,141800.0,8.6351,8.6531,8.6291,8.6471,141800.0
2008-01-24 10:40:00,14.39,14.45,14.39,14.44,129800.0,8.6471,8.6832,8.6471,8.6772,129800.0
2008-01-24 10:45:00,14.44,14.46,14.43,14.45,98800.0,8.6772,8.6892,8.6711,8.6832,98800.0
2008-01-24 10:50:00,14.45,14.46,14.43,14.45,794600.0,8.6832,8.6892,8.6711,8.6832,794600.0
2008-01-24 10:55:00,14.45,14.46,14.4,14.4,390600.0,8.6832,8.6892,8.6531,8.6531,390600.0
2008-01-24 11:00:00,14.4,14.42,14.38,14.39,75800.0,8.6531,8.6651,8.6411,8.6471,75800.0
2008-01-24 11:05:00,14.4,14.46,14.38,14.46,92600.0,8.6531,8.6892,8.6411,8.6892,92600.0
2008-01-24 11:10:00,14.46,14.53,14.45,14.53,164600.0,8.6892,8.7312,8.6832,8.7312,164600.0
2008-01-24 11:15:00,14.53,14.55,14.51,14.51,57400.0,8.7312,8.7433,8.7192,8.7192,57400.0
2008-01-24 11:20:00,14.52,14.59,14.51,14.59,164000.0,8.7252,8.7673,8.7192,8.7673,164000.0
2008-01-24 11:25:00,14.59,14.64,14.58,14.59,177800.0,8.7673,8.7973,8.7613,8.7673,177800.0
2008-01-24 11:30:00,14.59,14.6,14.55,14.58,72600.0,8.7673,8.7733,8.7433,8.7613,72600.0
2008-01-24 11:35:00,14.58,14.63,14.57,14.63,72600.0,8.7613,8.7913,8.7553,8.7913,72600.0
2008-01-24 11:40:00,14.63,14.63,14.57,14.6,167800.0,8.7913,8.7913,8.7553,8.7733,167800.0
2008-01-24 11:45:00,14.6,14.65,14.59,14.62,119200.0,8.7733,8.8033,8.7673,8.7853,119200.0
2008-01-24 11:50:00,14.62,14.71,14.61,14.7,116000.0,8.7853,8.8394,8.7793,8.8334,116000.0
2008-01-24 11:55:00,14.68,14.74,14.68,14.69,96800.0,8.8214,8.8574,8.8214,8.8274,96800.0
2008-01-24 12:00:00,14.68,14.69,14.64,14.65,47000.0,8.8214,8.8274,8.7973,8.8033,47000.0
2008-01-24 12:05:00,14.65,14.66,14.6,14.61,67400.0,8.8033,8.8094,8.7733,8.7793,67400.0
2008-01-24 12:10:00,14.62,14.62,14.59,14.59,37400.0,8.7853,8.7853,8.7673,8.7673,37400.0
2008-01-24 12:15:00,14.59,14.59,14.54,14.58,57800.0,8.7673,8.7673,8.7372,8.7613,57800.0
2008-01-24 12:20:00,14.58,14.58,14.54,14.54,49800.0,8.7613,8.7613,8.7372,8.7372,49800.0
2008-01-24 12:25:00,14.54,14.54,14.49,14.51,44600.0,8.7372,8.7372,8.7072,8.7192,44600.0
2008-01-24 12:30:00,14.51,14.55,14.49,14.55,52800.0,8.7192,8.7433,8.7072,8.7433,52800.0
2008-01-24 12:35:00,14.54,14.54,14.45,14.46,54000.0,8.7372,8.7372,8.6832,8.6892,54000.0
2008-01-24 12:40:00,14.45,14.49,14.45,14.45,48400.0,8.6832,8.7072,8.6832,8.6832,48400.0
2008-01-24 12:45:00,14.46,14.47,14.45,14.47,32600.0,8.6892,8.6952,8.6832,8.6952,32600.0
2008-01-24 12:50:00,14.47,14.47,14.46,14.47,54800.0,8.6952,8.6952,8.6892,8.6952,54800.0
2008-01-24 12:55:00,14.47,14.49,14.47,14.47,396200.0,8.6952,8.7072,8.6952,8.6952,396200.0
2008-01-24 13:00:00,14.47,14.47,14.42,14.45,76400.0,8.6952,8.6952,8.6651,8.6832,76400.0
2008-01-24 13:05:00,14.45,14.46,14.4,14.4,49600.0,8.6832,8.6892,8.6531,8.6531,49600.0
2008-01-24 13:10:00,14.4,14.47,14.38,14.45,66600.0,8.6531,8.6952,8.6411,8.6832,66600.0
2008-01-24 13:15:00,14.46,14.46,14.43,14.46,56800.0,8.6892,8.6892,8.6711,8.6892,56800.0
2008-01-24 13:20:00,14.45,14.49,14.45,14.49,31200.0,8.6832,8.7072,8.6832,8.7072,31200.0
2008-01-24 13:25:00,14.49,14.5,14.45,14.45,93200.0,8.7072,8.7132,8.6832,8.6832,93200.0
2008-01-24 13:30:00,14.45,14.49,14.44,14.49,66800.0,8.6832,8.7072,8.6772,8.7072,66800.0
2008-01-24 13:35:00,14.49,14.53,14.49,14.53,77000.0,8.7072,8.7312,8.7072,8.7312,77000.0
2008-01-24 13:40:00,14.53,14.59,14.52,14.58,117600.0,8.7312,8.7673,8.7252,8.7613,117600.0
2008-01-24 13:45:00,14.58,14.59,14.56,14.56,79600.0,8.7613,8.7673,8.7493,8.7493,79600.0
2008-01-24 13:50:00,14.56,14.59,14.56,14.59,48000.0,8.7493,8.7673,8.7493,8.7673,48000.0
2008-01-24 13:55:00,14.6,14.6,14.58,14.59,38400.0,8.7733,8.7733,8.7613,8.7673,38400.0
2008-01-24 14:00:00,14.58,14.59,14.52,14.54,69800.0,8.7613,8.7673,8.7252,8.7372,69800.0
2008-01-24 14:05:00,14.54,14.55,14.53,14.55,43600.0,8.7372,8.7433,8.7312,8.7433,43600.0
2008-01-24 14:10:00,14.55,14.56,14.52,14.53,58200.0,8.7433,8.7493,8.7252,8.7312,58200.0
2008-01-24 14:15:00,14.54,14.55,14.52,14.54,107600.0,8.7372,8.7433,8.7252,8.7372,107600.0
2008-01-24 14:20:00,14.54,14.58,14.53,14.58,53400.0,8.7372,8.7613,8.7312,8.7613,53400.0
2008-01-24 14:25:00,14.57,14.6,14.56,14.6,81000.0,8.7553,8.7733,8.7493,8.7733,81000.0
2008-01-24 14:30:00,14.6,14.63,14.59,14.6,64800.0,8.7733,8.7913,8.7673,8.7733,64800.0
2008-01-24 14:35:00,14.6,14.64,14.6,14.64,37600.0,8.7733,8.7973,8.7733,8.7973,37600.0
2008-01-24 14:40:00,14.63,14.64,14.61,14.62,70600.0,8.7913,8.7973,8.7793,8.7853,70600.0
2008-01-24 14:45:00,14.63,14.63,14.56,14.56,72000.0,8.7913,8.7913,8.7493,8.7493,72000.0
2008-01-24 14:50:00,14.56,14.58,14.52,14.53,67200.0,8.7493,8.7613,8.7252,8.7312,67200.0
2008-01-24 14:55:00,14.53,14.54,14.49,14.54,117800.0,8.7312,8.7372,8.7072,8.7372,117800.0
2008-01-24 15:00:00,14.53,14.57,14.52,14.56,126600.0,8.7312,8.7553,8.7252,8.7493,126600.0
2008-01-24 15:05:00,14.56,14.65,14.55,14.63,234600.0,8.7493,8.8033,8.7433,8.7913,234600.0
2008-01-24 15:10:00,14.63,14.63,14.59,14.61,103200.0,8.7913,8.7913,8.7673,8.7793,103200.0
2008-01-24 15:15:00,14.6,14.61,14.55,14.6,108200.0,8.7733,8.7793,8.7433,8.7733,108200.0
2008-01-24 15:20:00,14.6,14.62,14.59,14.61,61000.0,8.7733,8.7853,8.7673,8.7793,61000.0
2008-01-24 15:25:00,14.62,14.65,14.6,14.64,118200.0,8.7853,8.8033,8.7733,8.7973,118200.0
2008-01-24 15:30:00,14.64,14.65,14.63,14.64,94600.0,8.7973,8.8033,8.7913,8.7973,94600.0
2008-01-24 15:35:00,14.63,14.65,14.62,14.62,133400.0,8.7913,8.8033,8.7853,8.7853,133400.0
2008-01-24 15:40:00,14.63,14.65,14.62,14.62,226000.0,8.7913,8.8033,8.7853,8.7853,226000.0
2008-01-24 15:45:00,14.62,14.63,14.55,14.56,400000.0,8.7853,8.7913,8.7433,8.7493,400000.0
2008-01-24 15:50:00,14.56,14.56,14.53,14.55,471600.0,8.7493,8.7493,8.7312,8.7433,471600.0
2008-01-24 15:55:00,14.55,14.57,14.53,14.57,348200.0,8.7433,8.7553,8.7312,8.7553,348200.0
2008-01-25 09:30:00,15.88,16.1,15.7,16.1,738400.0,9.5425,9.6747,9.4343,9.6747,738400.0
2008-01-25 09:35:00,16.1,16.1,15.59,15.6,658600.0,9.6747,9.6747,9.3682,9.3742,658600.0
2008-01-25 09:40:00,15.6,15.6,15.46,15.5,443400.0,9.3742,9.3742,9.2901,9.3141,443400.0
2008-01-25 09:45:00,15.51,15.51,15.3,15.38,932800.0,9.3201,9.3201,9.1939,9.242,932800.0
2008-01-25 09:50:00,15.38,15.4,15.31,15.34,499800.0,9.242,9.254,9.1999,9.218,499800.0
2008-01-25 09:55:00,15.34,15.34,15.24,15.28,332200.0,9.218,9.218,9.1579,9.1819,332200.0
2008-01-25 10:00:00,15.28,15.31,15.22,15.3,277000.0,9.1819,9.1999,9.1459,9.1939,277000.0
2008-01-25 10:05:00,15.3,15.31,15.24,15.24,309000.0,9.1939,9.1999,9.1579,9.1579,309000.0
2008-01-25 10:10:00,15.26,15.26,15.18,15.24,310600.0,9.1699,9.1699,9.1218,9.1579,310600.0
2008-01-25 10:15:00,15.24,15.35,15.23,15.35,354400.0,9.1579,9.224,9.1519,9.224,354400.0
2008-01-25 10:20:00,15.35,15.4,15.33,15.33,193600.0,9.224,9.254,9.212,9.212,193600.0
2008-01-25 10:25:00,15.33,15.38,15.32,15.33,116600.0,9.212,9.242,9.206,9.212,116600.0
2008-01-25 10:30:00,15.33,15.38,15.31,15.37,240200.0,9.212,9.242,9.1999,9.236,240200.0
2008-01-25 10:35:00,15.37,15.55,15.37,15.55,372000.0,9.236,9.3442,9.236,9.3442,372000.0
2008-01-25 10:40:00,15.55,15.55,15.45,15.51,210800.0,9.3442,9.3442,9.2841,9.3201,210800.0
2008-01-25 10:45:00,15.51,15.57,15.47,15.49,375200.0,9.3201,9.3562,9.2961,9.3081,375200.0
2008-01-25 10:50:00,15.49,15.56,15.48,15.55,266400.0,9.3081,9.3502,9.3021,9.3442,266400.0
2008-01-25 10:55:00,15.55,15.55,15.45,15.53,293200.0,9.3442,9.3442,9.2841,9.3321,293200.0
2008-01-25 11:00:00,15.53,15.54,15.38,15.38,315600.0,9.3321,9.3382,9.242,9.242,315600.0
2008-01-25 11:05:00,15.39,15.47,15.38,15.47,157200.0,9.248,9.2961,9.242,9.2961,157200.0
2008-01-25 11:10:00,15.47,15.58,15.46,15.57,130400.0,9.2961,9.3622,9.2901,9.3562,130400.0
2008-01-25 11:15:00,15.58,15.58,15.47,15.55,53200.0,9.3622,9.3622,9.2961,9.3442,53200.0
2008-01-25 11:20:00,15.54,15.61,15.52,15.61,98000.0,9.3382,9.3802,9.3261,9.3802,98000.0
2008-01-25 11:25:00,15.62,15.66,15.56,15.6,137600.0,9.3862,9.4103,9.3502,9.3742,137600.0
2008-01-25 11:30:00,15.6,15.69,15.6,15.68,73600.0,9.3742,9.4283,9.3742,9.4223,73600.0
2008-01-25 11:35:00,15.67,15.75,15.67,15.74,91000.0,9.4163,9.4643,9.4163,9.4583,91000.0
2008-01-25 11:40:00,15.74,15.8,15.74,15.77,86400.0,9.4583,9.4944,9.4583,9.4764,86400.0
2008-01-25 11:45:00,15.77,15.77,15.69,15.69,125400.0,9.4764,9.4764,9.4283,9.4283,125400.0
2008-01-25 11:50:00,15.7,15.7,15.62,15.66,93200.0,9.4343,9.4343,9.3862,9.4103,93200.0
2008-01-25 11:55:00,15.65,15.67,15.65,15.66,79000.0,9.4043,9.4163,9.4043,9.4103,79000.0
2008-01-25 12:00:00,15.66,15.67,15.59,15.62,143000.0,9.4103,9.4163,9.3682,9.3862,143000.0
2008-01-25 12:05:00,15.62,15.65,15.62,15.63,100800.0,9.3862,9.4043,9.3862,9.3922,100800.0
2008-01-25 12:10:00,15.63,15.67,15.63,15.65,64800.0,9.3922,9.4163,9.3922,9.4043,64800.0
2008-01-25 12:15:00,15.65,15.67,15.63,15.66,51600.0,9.4043,9.4163,9.3922,9.4103,51600.0
2008-01-25 12:20:00,15.65,15.65,15.6,15.61,59800.0,9.4043,9.4043,9.3742,9.3802,59800.0
2008-01-25 12:25:00,15.62,15.62,15.58,15.58,27600.0,9.3862,9.3862,9.3622,9.3622,27600.0
2008-01-25 12:30:00,15.59,15.59,15.55,15.55,54400.0,9.3682,9.3682,9.3442,9.3442,54400.0
2008-01-25 12:35:00,15.55,15.56,15.5,15.54,108200.0,9.3442,9.3502,9.3141,9.3382,108200.0
2008-01-25 12:40:00,15.54,15.57,15.52,15.57,83400.0,9.3382,9.3562,9.3261,9.3562,83400.0
2008-01-25 12:45:00,15.57,15.58,15.49,15.5,380400.0,9.3562,9.3622,9.3081,9.3141,380400.0
2008-01-25 12:50:00,15.5,15.5,15.46,15.46,111800.0,9.3141,9.3141,9.2901,9.2901,111800.0
2008-01-25 12:55:00,15.47,15.47,15.36,15.43,99400.0,9.2961,9.2961,9.23,9.2721,99400.0
2008-01-25 13:00:00,15.43,15.46,15.4,15.4,79800.0,9.2721,9.2901,9.254,9.254,79800.0
2008-01-25 13:05:00,15.4,15.45,15.4,15.45,133000.0,9.254,9.2841,9.254,9.2841,133000.0
2008-01-25 13:10:00,15.45,15.47,15.44,15.47,76600.0,9.2841,9.2961,9.2781,9.2961,76600.0
2008-01-25 13:15:00,15.47,15.54,15.47,15.54,105600.0,9.2961,9.3382,9.2961,9.3382,105600.0
2008-01-25 13:20:00,15.54,15.56,15.53,15.54,93600.0,9.3382,9.3502,9.3321,9.3382,93600.0
2008-01-25 13:25:00,15.54,15.54,15.5,15.5,85800.0,9.3382,9.3382,9.3141,9.3141,85800.0
2008-01-25 13:30:00,15.51,15.51,15.44,15.45,62200.0,9.3201,9.3201,9.2781,9.2841,62200.0
2008-01-25 13:35:00,15.45,15.45,15.4,15.42,106000.0,9.2841,9.2841,9.254,9.266,106000.0
2008-01-25 13:40:00,15.42,15.44,15.42,15.42,128600.0,9.266,9.2781,9.266,9.266,128600.0
2008-01-25 13:45:00,15.4,15.43,15.33,15.34,85000.0,9.254,9.2721,9.212,9.218,85000.0
2008-01-25 13:50:00,15.34,15.37,15.32,15.37,128800.0,9.218,9.236,9.206,9.236,128800.0
2008-01-25 13:55:00,15.37,15.37,15.31,15.31,113800.0,9.236,9.236,9.1999,9.1999,113800.0
2008-01-25 14:00:00,15.31,15.33,15.3,15.31,67400.0,9.1999,9.212,9.1939,9.1999,67400.0
2008-01-25 14:05:00,15.31,15.33,15.28,15.32,41000.0,9.1999,9.212,9.1819,9.206,41000.0
2008-01-25 14:10:00,15.32,15.37,15.31,15.34,82000.0,9.206,9.236,9.1999,9.218,82000.0
2008-01-25 14:15:00,15.34,15.37,15.34,15.36,56000.0,9.218,9.236,9.218,9.23,56000.0
2008-01-25 14:20:00,15.37,15.37,15.36,15.37,209000.0,9.236,9.236,9.23,9.236,209000.0
2008-01-25 14:25:00,15.37,15.37,15.36,15.37,177000.0,9.236,9.236,9.23,9.236,177000.0
2008-01-25 14:30:00,15.37,15.37,15.36,15.37,53400.0,9.236,9.236,9.23,9.236,53400.0
2008-01-25 14:35:00,15.37,15.37,15.36,15.36,71400.0,9.236,9.236,9.23,9.23,71400.0
2008-01-25 14:40:00,15.36,15.37,15.31,15.31,70400.0,9.23,9.236,9.1999,9.1999,70400.0
2008-01-25 14:45:00,15.32,15.33,15.29,15.33,81000.0,9.206,9.212,9.1879,9.212,81000.0
2008-01-25 14:50:00,15.33,15.33,15.25,15.3,58200.0,9.212,9.212,9.1639,9.1939,58200.0
2008-01-25 14:55:00,15.3,15.36,15.29,15.33,32000.0,9.1939,9.23,9.1879,9.212,32000.0
2008-01-25 15:00:00,15.33,15.36,15.31,15.35,45200.0,9.212,9.23,9.1999,9.224,45200.0
2008-01-25 15:05:00,15.35,15.35,15.26,15.28,66400.0,9.224,9.224,9.1699,9.1819,66400.0
2008-01-25 15:10:00,15.28,15.29,15.23,15.24,294000.0,9.1819,9.1879,9.1519,9.1579,294000.0
2008-01-25 15:15:00,15.24,15.34,15.24,15.34,104600.0,9.1579,9.218,9.1579,9.218,104600.0
2008-01-25 15:20:00,15.33,15.37,15.31,15.36,168000.0,9.212,9.236,9.1999,9.23,168000.0
2008-01-25 15:25:00,15.35,15.35,15.26,15.28,114800.0,9.224,9.224,9.1699,9.1819,114800.0
2008-01-25 15:30:00,15.28,15.3,15.25,15.3,142400.0,9.1819,9.1939,9.1639,9.1939,142400.0
2008-01-25 15:35:00,15.3,15.3,15.22,15.22,304200.0,9.1939,9.1939,9.1459,9.1459,304200.0
2008-01-25 15:40:00,15.23,15.31,15.23,15.27,154400.0,9.1519,9.1999,9.1519,9.1759,154400.0
2008-01-25 15:45:00,15.27,15.28,15.09,15.12,323600.0,9.1759,9.1819,9.0677,9.0858,323600.0
2008-01-25 15:50:00,15.12,15.17,15.12,15.17,227200.0,9.0858,9.1158,9.0858,9.1158,227200.0
2008-01-25 15:55:00,15.17,15.19,15.14,15.14,262200.0,9.1158,9.1278,9.0978,9.0978,262200.0
2008-01-28 09:30:00,15.25,15.26,15.09,15.17,109800.0,9.1639,9.1699,9.0677,9.1158,109800.0
2008-01-28 09:35:00,15.18,15.18,14.92,14.93,70000.0,9.1218,9.1218,8.9656,8.9716,70000.0
2008-01-28 09:40:00,14.93,15.08,14.9,15.03,91600.0,8.9716,9.0617,8.9536,9.0317,91600.0
2008-01-28 09:45:00,15.04,15.14,14.96,15.06,94400.0,9.0377,9.0978,8.9896,9.0497,94400.0
2008-01-28 09:50:00,15.05,15.06,14.98,15.01,54400.0,9.0437,9.0497,9.0016,9.0197,54400.0
2008-01-28 09:55:00,15.01,15.01,14.92,14.96,69600.0,9.0197,9.0197,8.9656,8.9896,69600.0
2008-01-28 10:00:00,14.95,14.96,14.9,14.93,67000.0,8.9836,8.9896,8.9536,8.9716,67000.0
2008-01-28 10:05:00,14.93,14.95,14.87,14.87,68800.0,8.9716,8.9836,8.9355,8.9355,68800.0
2008-01-28 10:10:00,14.87,14.95,14.86,14.94,64400.0,8.9355,8.9836,8.9295,8.9776,64400.0
2008-01-28 10:15:00,14.94,14.97,14.88,14.93,89200.0,8.9776,8.9956,8.9416,8.9716,89200.0
2008-01-28 10:20:00,14.93,14.99,14.93,14.95,98000.0,8.9716,9.0077,8.9716,8.9836,98000.0
2008-01-28 10:25:00,14.95,15.04,14.93,15.03,61800.0,8.9836,9.0377,8.9716,9.0317,61800.0
2008-01-28 10:30:00,15.02,15.03,14.97,15.03,43400.0,9.0257,9.0317,8.9956,9.0317,43400.0
2008-01-28 10:35:00,15.04,15.09,14.97,14.99,53200.0,9.0377,9.0677,8.9956,9.0077,53200.0
2008-01-28 10:40:00,15.0,15.04,14.97,14.98,64600.0,9.0137,9.0377,8.9956,9.0016,64600.0
2008-01-28 10:45:00,14.99,15.04,14.99,15.04,58600.0,9.0077,9.0377,9.0077,9.0377,58600.0
2008-01-28 10:50:00,15.04,15.08,15.03,15.03,49400.0,9.0377,9.0617,9.0317,9.0317,49400.0
2008-01-28 10:55:00,15.02,15.06,15.01,15.03,41000.0,9.0257,9.0497,9.0197,9.0317,41000.0
2008-01-28 11:00:00,15.02,15.07,15.01,15.06,48000.0,9.0257,9.0557,9.0197,9.0497,48000.0
2008-01-28 11:05:00,15.06,15.07,15.03,15.03,42000.0,9.0497,9.0557,9.0317,9.0317,42000.0
2008-01-28 11:10:00,15.04,15.04,15.02,15.04,35800.0,9.0377,9.0377,9.0257,9.0377,35800.0
2008-01-28 11:15:00,15.04,15.06,15.03,15.04,46400.0,9.0377,9.0497,9.0317,9.0377,46400.0
2008-01-28 11:20:00,15.04,15.06,15.03,15.04,20800.0,9.0377,9.0497,9.0317,9.0377,20800.0
2008-01-28 11:25:00,15.05,15.12,15.05,15.12,48400.0,9.0437,9.0858,9.0437,9.0858,48400.0
2008-01-28 11:30:00,15.11,15.15,15.11,15.13,76000.0,9.0798,9.1038,9.0798,9.0918,76000.0
2008-01-28 11:35:00,15.13,15.15,15.12,15.13,52400.0,9.0918,9.1038,9.0858,9.0918,52400.0
2008-01-28 11:40:00,15.13,15.16,15.11,15.11,86600.0,9.0918,9.1098,9.0798,9.0798,86600.0
2008-01-28 11:45:00,15.11,15.14,15.1,15.1,69000.0,9.0798,9.0978,9.0738,9.0738,69000.0
2008-01-28 11:50:00,15.11,15.11,15.05,15.06,51400.0,9.0798,9.0798,9.0437,9.0497,51400.0
2008-01-28 11:55:00,15.06,15.09,15.04,15.06,35600.0,9.0497,9.0677,9.0377,9.0497,35600.0
2008-01-28 12:00:00,15.06,15.06,15.04,15.06,35200.0,9.0497,9.0497,9.0377,9.0497,35200.0
2008-01-28 12:05:00,15.06,15.06,15.04,15.04,47600.0,9.0497,9.0497,9.0377,9.0377,47600.0
2008-01-28 12:10:00,15.04,15.06,15.04,15.05,22200.0,9.0377,9.0497,9.0377,9.0437,22200.0
2008-01-28 12:15:00,15.04,15.06,15.04,15.06,27200.0,9.0377,9.0497,9.0377,9.0497,27200.0
2008-01-28 12:20:00,15.06,15.11,15.04,15.11,29000.0,9.0497,9.0798,9.0377,9.0798,29000.0
2008-01-28 12:25:00,15.11,15.11,15.07,15.1,25800.0,9.0798,9.0798,9.0557,9.0738,25800.0
2008-01-28 12:30:00,15.1,15.12,15.06,15.09,103600.0,9.0738,9.0858,9.0497,9.0677,103600.0
2008-01-28 12:35:00,15.08,15.1,15.06,15.09,63400.0,9.0617,9.0738,9.0497,9.0677,63400.0
2008-01-28 12:40:00,15.08,15.1,15.07,15.1,48800.0,9.0617,9.0738,9.0557,9.0738,48800.0
2008-01-28 12:45:00,15.1,15.11,15.08,15.1,29200.0,9.0738,9.0798,9.0617,9.0738,29200.0
2008-01-28 12:50:00,15.1,15.1,15.06,15.09,44800.0,9.0738,9.0738,9.0497,9.0677,44800.0
2008-01-28 12:55:00,15.09,15.1,15.08,15.09,35800.0,9.0677,9.0738,9.0617,9.0677,35800.0
2008-01-28 13:00:00,15.09,15.15,15.08,15.13,84400.0,9.0677,9.1038,9.0617,9.0918,84400.0
2008-01-28 13:05:00,15.14,15.16,15.12,15.13,48600.0,9.0978,9.1098,9.0858,9.0918,48600.0
2008-01-28 13:10:00,15.13,15.17,15.11,15.13,32400.0,9.0918,9.1158,9.0798,9.0918,32400.0
2008-01-28 13:15:00,15.15,15.15,15.13,15.13,50000.0,9.1038,9.1038,9.0918,9.0918,50000.0
2008-01-28 13:20:00,15.13,15.17,15.13,15.15,34600.0,9.0918,9.1158,9.0918,9.1038,34600.0
2008-01-28 13:25:00,15.15,15.15,15.13,15.15,45400.0,9.1038,9.1038,9.0918,9.1038,45400.0
2008-01-28 13:30:00,15.15,15.17,15.14,15.17,65400.0,9.1038,9.1158,9.0978,9.1158,65400.0
2008-01-28 13:35:00,15.16,15.18,15.15,15.17,40200.0,9.1098,9.1218,9.1038,9.1158,40200.0
2008-01-28 13:40:00,15.16,15.19,15.16,15.18,33800.0,9.1098,9.1278,9.1098,9.1218,33800.0
2008-01-28 13:45:00,15.18,15.18,15.17,15.17,35000.0,9.1218,9.1218,9.1158,9.1158,35000.0
2008-01-28 13:50:00,15.17,15.22,15.17,15.21,97600.0,9.1158,9.1459,9.1158,9.1399,97600.0
2008-01-28 13:55:00,15.21,15.22,15.2,15.21,65200.0,9.1399,9.1459,9.1338,9.1399,65200.0
2008-01-28 14:00:00,15.21,15.24,15.2,15.22,89200.0,9.1399,9.1579,9.1338,9.1459,89200.0
2008-01-28 14:05:00,15.23,15.25,15.2,15.24,71800.0,9.1519,9.1639,9.1338,9.1579,71800.0
2008-01-28 14:10:00,15.24,15.27,15.24,15.26,87800.0,9.1579,9.1759,9.1579,9.1699,87800.0
2008-01-28 14:15:00,15.25,15.26,15.24,15.24,58200.0,9.1639,9.1699,9.1579,9.1579,58200.0
2008-01-28 14:20:00,15.24,15.27,15.24,15.24,95600.0,9.1579,9.1759,9.1579,9.1579,95600.0
2008-01-28 14:25:00,15.24,15.28,15.24,15.26,76200.0,9.1579,9.1819,9.1579,9.1699,76200.0
2008-01-28 14:30:00,15.26,15.28,15.26,15.27,64000.0,9.1699,9.1819,9.1699,9.1759,64000.0
2008-01-28 14:35:00,15.28,15.31,15.28,15.31,95000.0,9.1819,9.1999,9.1819,9.1999,95000.0
2008-01-28 14:40:00,15.3,15.34,15.3,15.33,84200.0,9.1939,9.218,9.1939,9.212,84200.0
2008-01-28 14:45:00,15.33,15.33,15.3,15.3,64800.0,9.212,9.212,9.1939,9.1939,64800.0
2008-01-28 14:50:00,15.3,15.3,15.26,15.27,78000.0,9.1939,9.1939,9.1699,9.1759,78000.0
2008-01-28 14:55:00,15.27,15.35,15.24,15.24,202200.0,9.1759,9.224,9.1579,9.1579,202200.0
2008-01-28 15:00:00,15.24,15.24,15.21,15.23,59200.0,9.1579,9.1579,9.1399,9.1519,59200.0
2008-01-28 15:05:00,15.23,15.27,15.23,15.27,129400.0,9.1519,9.1759,9.1519,9.1759,129400.0
2008-01-28 15:10:00,15.27,15.28,15.23,15.24,103200.0,9.1759,9.1819,9.1519,9.1579,103200.0
2008-01-28 15:15:00,15.24,15.27,15.22,15.24,131600.0,9.1579,9.1759,9.1459,9.1579,131600.0
2008-01-28 15:20:00,15.24,15.25,15.23,15.25,115800.0,9.1579,9.1639,9.1519,9.1639,115800.0
2008-01-28 15:25:00,15.24,15.26,15.24,15.24,112200.0,9.1579,9.1699,9.1579,9.1579,112200.0
2008-01-28 15:30:00,15.24,15.28,15.22,15.24,139000.0,9.1579,9.1819,9.1459,9.1579,139000.0
2008-01-28 15:35:00,15.24,15.31,15.24,15.3,123400.0,9.1579,9.1999,9.1579,9.1939,123400.0
2008-01-28 15:40:00,15.3,15.4,15.3,15.4,236200.0,9.1939,9.254,9.1939,9.254,236200.0
2008-01-28 15:45:00,15.4,15.42,15.38,15.4,270400.0,9.254,9.266,9.242,9.254,270400.0
2008-01-28 15:50:00,15.4,15.41,15.35,15.36,232600.0,9.254,9.26,9.224,9.23,232600.0
2008-01-28 15:55:00,15.36,15.39,15.36,15.38,280400.0,9.23,9.248,9.23,9.242,280400.0
2008-01-29 09:30:00,15.4,15.47,15.38,15.42,116400.0,9.254,9.2961,9.242,9.266,116400.0
2008-01-29 09:35:00,15.43,15.56,15.41,15.55,466800.0,9.2721,9.3502,9.26,9.3442,466800.0
2008-01-29 09:40:00,15.54,15.56,15.47,15.52,85800.0,9.3382,9.3502,9.2961,9.3261,85800.0
2008-01-29 09:45:00,15.53,15.54,15.44,15.47,118000.0,9.3321,9.3382,9.2781,9.2961,118000.0
2008-01-29 09:50:00,15.46,15.5,15.45,15.49,113800.0,9.2901,9.3141,9.2841,9.3081,113800.0
2008-01-29 09:55:00,15.49,15.52,15.44,15.45,129200.0,9.3081,9.3261,9.2781,9.2841,129200.0
2008-01-29 10:00:00,15.45,15.48,15.38,15.48,181000.0,9.2841,9.3021,9.242,9.3021,181000.0
2008-01-29 10:05:00,15.48,15.52,15.47,15.51,130400.0,9.3021,9.3261,9.2961,9.3201,130400.0
2008-01-29 10:10:00,15.5,15.58,15.5,15.56,142400.0,9.3141,9.3622,9.3141,9.3502,142400.0
2008-01-29 10:15:00,15.56,15.56,15.47,15.5,130600.0,9.3502,9.3502,9.2961,9.3141,130600.0
2008-01-29 10:20:00,15.51,15.56,15.51,15.53,107200.0,9.3201,9.3502,9.3201,9.3321,107200.0
2008-01-29 10:25:00,15.54,15.56,15.51,15.52,141000.0,9.3382,9.3502,9.3201,9.3261,141000.0
2008-01-29 10:30:00,15.52,15.52,15.5,15.51,39400.0,9.3261,9.3261,9.3141,9.3201,39400.0
2008-01-29 10:35:00,15.51,15.55,15.51,15.54,50200.0,9.3201,9.3442,9.3201,9.3382,50200.0
2008-01-29 10:40:00,15.54,15.57,15.52,15.56,65600.0,9.3382,9.3562,9.3261,9.3502,65600.0
2008-01-29 10:45:00,15.57,15.59,15.52,15.55,159000.0,9.3562,9.3682,9.3261,9.3442,159000.0
2008-01-29 10:50:00,15.56,15.57,15.55,15.56,59600.0,9.3502,9.3562,9.3442,9.3502,59600.0
2008-01-29 10:55:00,15.56,15.59,15.56,15.56,47600.0,9.3502,9.3682,9.3502,9.3502,47600.0
2008-01-29 11:00:00,15.56,15.59,15.56,15.59,40400.0,9.3502,9.3682,9.3502,9.3682,40400.0
2008-01-29 11:05:00,15.59,15.65,15.58,15.65,95800.0,9.3682,9.4043,9.3622,9.4043,95800.0
2008-01-29 11:10:00,15.65,15.65,15.61,15.63,51800.0,9.4043,9.4043,9.3802,9.3922,51800.0
2008-01-29 11:15:00,15.63,15.66,15.63,15.65,77400.0,9.3922,9.4103,9.3922,9.4043,77400.0
2008-01-29 11:20:00,15.65,15.65,15.57,15.58,66400.0,9.4043,9.4043,9.3562,9.3622,66400.0
2008-01-29 11:25:00,15.58,15.61,15.56,15.6,53000.0,9.3622,9.3802,9.3502,9.3742,53000.0
2008-01-29 11:30:00,15.6,15.64,15.6,15.64,38800.0,9.3742,9.3982,9.3742,9.3982,38800.0
2008-01-29 11:35:00,15.63,15.67,15.63,15.67,33200.0,9.3922,9.4163,9.3922,9.4163,33200.0
2008-01-29 11:40:00,15.66,15.72,15.66,15.68,130000.0,9.4103,9.4463,9.4103,9.4223,130000.0
2008-01-29 11:45:00,15.68,15.71,15.68,15.7,61800.0,9.4223,9.4403,9.4223,9.4343,61800.0
2008-01-29 11:50:00,15.7,15.78,15.7,15.74,197000.0,9.4343,9.4824,9.4343,9.4583,197000.0
2008-01-29 11:55:00,15.74,15.77,15.73,15.76,87000.0,9.4583,9.4764,9.4523,9.4704,87000.0
2008-01-29 12:00:00,15.75,15.77,15.73,15.75,83800.0,9.4643,9.4764,9.4523,9.4643,83800.0
2008-01-29 12:05:00,15.75,15.76,15.67,15.7,181200.0,9.4643,9.4704,9.4163,9.4343,181200.0
2008-01-29 12:10:00,15.7,15.72,15.68,15.68,304800.0,9.4343,9.4463,9.4223,9.4223,304800.0
2008-01-29 12:15:00,15.68,15.71,15.67,15.69,91800.0,9.4223,9.4403,9.4163,9.4283,91800.0
2008-01-29 12:20:00,15.69,15.72,15.69,15.71,79000.0,9.4283,9.4463,9.4283,9.4403,79000.0
2008-01-29 12:25:00,15.71,15.74,15.7,15.74,108800.0,9.4403,9.4583,9.4343,9.4583,108800.0
2008-01-29 12:30:00,15.74,15.75,15.71,15.72,74200.0,9.4583,9.4643,9.4403,9.4463,74200.0
2008-01-29 12:35:00,15.72,15.74,15.7,15.7,64000.0,9.4463,9.4583,9.4343,9.4343,64000.0
2008-01-29 12:40:00,15.7,15.76,15.7,15.74,148400.0,9.4343,9.4704,9.4343,9.4583,148400.0
2008-01-29 12:45:00,15.74,15.8,15.72,15.78,82600.0,9.4583,9.4944,9.4463,9.4824,82600.0
2008-01-29 12:50:00,15.78,15.81,15.77,15.79,100400.0,9.4824,9.5004,9.4764,9.4884,100400.0
2008-01-29 12:55:00,15.8,15.84,15.78,15.82,106400.0,9.4944,9.5184,9.4824,9.5064,106400.0
2008-01-29 13:00:00,15.82,15.87,15.78,15.82,163600.0,9.5064,9.5365,9.4824,9.5064,163600.0
2008-01-29 13:05:00,15.81,15.81,15.74,15.76,106000.0,9.5004,9.5004,9.4583,9.4704,106000.0
2008-01-29 13:10:00,15.76,15.83,15.74,15.74,194600.0,9.4704,9.5124,9.4583,9.4583,194600.0
2008-01-29 13:15:00,15.74,15.76,15.74,15.75,26000.0,9.4583,9.4704,9.4583,9.4643,26000.0
2008-01-29 13:20:00,15.75,15.77,15.74,15.75,50000.0,9.4643,9.4764,9.4583,9.4643,50000.0
2008-01-29 13:25:00,15.75,15.78,15.75,15.76,40000.0,9.4643,9.4824,9.4643,9.4704,40000.0
2008-01-29 13:30:00,15.76,15.78,15.75,15.76,60000.0,9.4704,9.4824,9.4643,9.4704,60000.0
2008-01-29 13:35:00,15.76,15.82,15.76,15.81,65000.0,9.4704,9.5064,9.4704,9.5004,65000.0
2008-01-29 13:40:00,15.81,15.83,15.81,15.83,63200.0,9.5004,9.5124,9.5004,9.5124,63200.0
2008-01-29 13:45:00,15.83,15.83,15.81,15.81,57400.0,9.5124,9.5124,9.5004,9.5004,57400.0
2008-01-29 13:50:00,15.81,15.81,15.79,15.79,51800.0,9.5004,9.5004,9.4884,9.4884,51800.0
2008-01-29 13:55:00,15.79,15.8,15.75,15.76,88000.0,9.4884,9.4944,9.4643,9.4704,88000.0
2008-01-29 14:00:00,15.76,15.77,15.75,15.75,65800.0,9.4704,9.4764,9.4643,9.4643,65800.0
2008-01-29 14:05:00,15.74,15.77,15.72,15.72,64600.0,9.4583,9.4764,9.4463,9.4463,64600.0
2008-01-29 14:10:00,15.72,15.75,15.71,15.72,54000.0,9.4463,9.4643,9.4403,9.4463,54000.0
2008-01-29 14:15:00,15.72,15.77,15.72,15.76,76800.0,9.4463,9.4764,9.4463,9.4704,76800.0
2008-01-29 14:20:00,15.76,15.79,15.74,15.79,104600.0,9.4704,9.4884,9.4583,9.4884,104600.0
2008-01-29 14:25:00,15.79,15.8,15.76,15.78,56600.0,9.4884,9.4944,9.4704,9.4824,56600.0
2008-01-29 14:30:00,15.78,15.78,15.74,15.74,61000.0,9.4824,9.4824,9.4583,9.4583,61000.0
2008-01-29 14:35:00,15.74,15.76,15.72,15.75,74800.0,9.4583,9.4704,9.4463,9.4643,74800.0
2008-01-29 14:40:00,15.75,15.78,15.72,15.74,109200.0,9.4643,9.4824,9.4463,9.4583,109200.0
2008-01-29 14:45:00,15.74,15.77,15.74,15.75,64000.0,9.4583,9.4764,9.4583,9.4643,64000.0
2008-01-29 14:50:00,15.74,15.78,15.74,15.76,77000.0,9.4583,9.4824,9.4583,9.4704,77000.0
2008-01-29 14:55:00,15.76,15.77,15.75,15.76,60000.0,9.4704,9.4764,9.4643,9.4704,60000.0
2008-01-29 15:00:00,15.76,15.77,15.75,15.76,66200.0,9.4704,9.4764,9.4643,9.4704,66200.0
2008-01-29 15:05:00,15.76,15.77,15.75,15.77,65600.0,9.4704,9.4764,9.4643,9.4764,65600.0
2008-01-29 15:10:00,15.76,15.76,15.73,15.74,53400.0,9.4704,9.4704,9.4523,9.4583,53400.0
2008-01-29 15:15:00,15.73,15.78,15.73,15.75,208400.0,9.4523,9.4824,9.4523,9.4643,208400.0
2008-01-29 15:20:00,15.76,15.78,15.75,15.76,215600.0,9.4704,9.4824,9.4643,9.4704,215600.0
2008-01-29 15:25:00,15.76,15.77,15.74,15.74,70400.0,9.4704,9.4764,9.4583,9.4583,70400.0
2008-01-29 15:30:00,15.74,15.77,15.74,15.77,92400.0,9.4583,9.4764,9.4583,9.4764,92400.0
2008-01-29 15:35:00,15.76,15.77,15.74,15.74,134400.0,9.4704,9.4764,9.4583,9.4583,134400.0
2008-01-29 15:40:00,15.74,15.76,15.74,15.75,583800.0,9.4583,9.4704,9.4583,9.4643,583800.0
2008-01-29 15:45:00,15.74,15.77,15.74,15.76,143600.0,9.4583,9.4764,9.4583,9.4704,143600.0
2008-01-29 15:50:00,15.76,15.77,15.75,15.75,425600.0,9.4704,9.4764,9.4643,9.4643,425600.0
2008-01-29 15:55:00,15.75,15.77,15.74,15.77,181000.0,9.4643,9.4764,9.4583,9.4764,181000.0
2008-01-30 09:30:00,15.71,15.79,15.7,15.79,63000.0,9.4403,9.4884,9.4343,9.4884,63000.0
2008-01-30 09:35:00,15.8,15.81,15.72,15.76,57200.0,9.4944,9.5004,9.4463,9.4704,57200.0
2008-01-30 09:40:00,15.74,15.78,15.72,15.77,81600.0,9.4583,9.4824,9.4463,9.4764,81600.0
2008-01-30 09:45:00,15.77,15.84,15.75,15.78,67800.0,9.4764,9.5184,9.4643,9.4824,67800.0
2008-01-30 09:50:00,15.78,15.86,15.78,15.86,44800.0,9.4824,9.5304,9.4824,9.5304,44800.0
2008-01-30 09:55:00,15.86,15.87,15.81,15.86,87400.0,9.5304,9.5365,9.5004,9.5304,87400.0
2008-01-30 10:00:00,15.86,15.99,15.86,15.97,158200.0,9.5304,9.6086,9.5304,9.5965,158200.0
2008-01-30 10:05:00,15.97,15.97,15.88,15.93,126600.0,9.5965,9.5965,9.5425,9.5725,126600.0
2008-01-30 10:10:00,15.92,15.95,15.91,15.93,76800.0,9.5665,9.5845,9.5605,9.5725,76800.0
2008-01-30 10:15:00,15.93,15.93,15.84,15.88,64000.0,9.5725,9.5725,9.5184,9.5425,64000.0
2008-01-30 10:20:00,15.88,15.94,15.88,15.93,93000.0,9.5425,9.5785,9.5425,9.5725,93000.0
2008-01-30 10:25:00,15.92,15.92,15.89,15.9,61000.0,9.5665,9.5665,9.5485,9.5545,61000.0
2008-01-30 10:30:00,15.9,15.92,15.88,15.88,93000.0,9.5545,9.5665,9.5425,9.5425,93000.0
2008-01-30 10:35:00,15.89,15.9,15.88,15.88,49800.0,9.5485,9.5545,9.5425,9.5425,49800.0
2008-01-30 10:40:00,15.88,15.9,15.87,15.88,54400.0,9.5425,9.5545,9.5365,9.5425,54400.0
2008-01-30 10:45:00,15.88,15.88,15.85,15.85,52800.0,9.5425,9.5425,9.5244,9.5244,52800.0
2008-01-30 10:50:00,15.85,15.86,15.83,15.83,38600.0,9.5244,9.5304,9.5124,9.5124,38600.0
2008-01-30 10:55:00,15.83,15.88,15.82,15.88,80800.0,9.5124,9.5425,9.5064,9.5425,80800.0
2008-01-30 11:00:00,15.88,15.88,15.85,15.85,41800.0,9.5425,9.5425,9.5244,9.5244,41800.0
2008-01-30 11:05:00,15.85,15.86,15.84,15.85,53000.0,9.5244,9.5304,9.5184,9.5244,53000.0
2008-01-30 11:10:00,15.85,15.85,15.78,15.8,108400.0,9.5244,9.5244,9.4824,9.4944,108400.0
2008-01-30 11:15:00,15.8,15.81,15.79,15.8,112200.0,9.4944,9.5004,9.4884,9.4944,112200.0
2008-01-30 11:20:00,15.81,15.85,15.8,15.8,50600.0,9.5004,9.5244,9.4944,9.4944,50600.0
2008-01-30 11:25:00,15.8,15.81,15.78,15.78,37600.0,9.4944,9.5004,9.4824,9.4824,37600.0
2008-01-30 11:30:00,15.79,15.8,15.78,15.79,42600.0,9.4884,9.4944,9.4824,9.4884,42600.0
2008-01-30 11:35:00,15.79,15.81,15.78,15.8,66000.0,9.4884,9.5004,9.4824,9.4944,66000.0
2008-01-30 11:40:00,15.8,15.82,15.78,15.79,90200.0,9.4944,9.5064,9.4824,9.4884,90200.0
2008-01-30 11:45:00,15.79,15.85,15.79,15.85,45400.0,9.4884,9.5244,9.4884,9.5244,45400.0
2008-01-30 11:50:00,15.85,15.86,15.81,15.81,44400.0,9.5244,9.5304,9.5004,9.5004,44400.0
2008-01-30 11:55:00,15.81,15.85,15.8,15.85,48000.0,9.5004,9.5244,9.4944,9.5244,48000.0
2008-01-30 12:00:00,15.85,15.85,15.81,15.84,37800.0,9.5244,9.5244,9.5004,9.5184,37800.0
2008-01-30 12:05:00,15.84,15.84,15.8,15.8,56200.0,9.5184,9.5184,9.4944,9.4944,56200.0
2008-01-30 12:10:00,15.8,15.81,15.8,15.81,41400.0,9.4944,9.5004,9.4944,9.5004,41400.0
2008-01-30 12:15:00,15.81,15.83,15.8,15.81,45600.0,9.5004,9.5124,9.4944,9.5004,45600.0
2008-01-30 12:20:00,15.81,15.81,15.8,15.8,45000.0,9.5004,9.5004,9.4944,9.4944,45000.0
2008-01-30 12:25:00,15.8,15.81,15.78,15.81,70400.0,9.4944,9.5004,9.4824,9.5004,70400.0
2008-01-30 12:30:00,15.81,15.81,15.77,15.78,26600.0,9.5004,9.5004,9.4764,9.4824,26600.0
2008-01-30 12:35:00,15.78,15.81,15.77,15.79,383200.0,9.4824,9.5004,9.4764,9.4884,383200.0
2008-01-30 12:40:00,15.79,15.81,15.79,15.81,31400.0,9.4884,9.5004,9.4884,9.5004,31400.0
2008-01-30 12:45:00,15.81,15.81,15.8,15.8,27200.0,9.5004,9.5004,9.4944,9.4944,27200.0
2008-01-30 12:50:00,15.8,15.8,15.8,15.8,19400.0,9.4944,9.4944,9.4944,9.4944,19400.0
2008-01-30 12:55:00,15.8,15.83,15.8,15.83,27600.0,9.4944,9.5124,9.4944,9.5124,27600.0
2008-01-30 13:00:00,15.83,15.83,15.81,15.81,16200.0,9.5124,9.5124,9.5004,9.5004,16200.0
2008-01-30 13:05:00,15.81,15.82,15.8,15.81,77200.0,9.5004,9.5064,9.4944,9.5004,77200.0
2008-01-30 13:10:00,15.81,15.81,15.81,15.81,69400.0,9.5004,9.5004,9.5004,9.5004,69400.0
2008-01-30 13:15:00,15.81,15.81,15.8,15.81,46800.0,9.5004,9.5004,9.4944,9.5004,46800.0
2008-01-30 13:20:00,15.8,15.81,15.79,15.8,121600.0,9.4944,9.5004,9.4884,9.4944,121600.0
2008-01-30 13:25:00,15.8,15.81,15.79,15.81,75800.0,9.4944,9.5004,9.4884,9.5004,75800.0
2008-01-30 13:30:00,15.81,15.81,15.8,15.81,54400.0,9.5004,9.5004,9.4944,9.5004,54400.0
2008-01-30 13:35:00,15.81,15.82,15.8,15.8,60600.0,9.5004,9.5064,9.4944,9.4944,60600.0
2008-01-30 13:40:00,15.81,15.83,15.8,15.81,187000.0,9.5004,9.5124,9.4944,9.5004,187000.0
2008-01-30 13:45:00,15.81,15.83,15.8,15.82,94600.0,9.5004,9.5124,9.4944,9.5064,94600.0
2008-01-30 13:50:00,15.81,15.82,15.81,15.82,43200.0,9.5004,9.5064,9.5004,9.5064,43200.0
2008-01-30 13:55:00,15.82,15.83,15.81,15.81,64800.0,9.5064,9.5124,9.5004,9.5004,64800.0
2008-01-30 14:00:00,15.81,15.82,15.81,15.81,735000.0,9.5004,9.5064,9.5004,9.5004,735000.0
2008-01-30 14:05:00,15.81,15.88,15.81,15.85,55400.0,9.5004,9.5425,9.5004,9.5244,55400.0
2008-01-30 14:10:00,15.85,15.97,15.84,15.97,64200.0,9.5244,9.5965,9.5184,9.5965,64200.0
2008-01-30 14:15:00,15.97,16.08,15.81,16.06,287600.0,9.5965,9.6626,9.5004,9.6506,287600.0
2008-01-30 14:20:00,16.06,16.09,15.99,16.08,172400.0,9.6506,9.6687,9.6086,9.6626,172400.0
2008-01-30 14:25:00,16.09,16.14,16.06,16.07,220600.0,9.6687,9.6987,9.6506,9.6566,220600.0
2008-01-30 14:30:00,16.07,16.09,15.97,15.98,123000.0,9.6566,9.6687,9.5965,9.6026,123000.0
2008-01-30 14:35:00,15.97,16.0,15.9,15.99,772200.0,9.5965,9.6146,9.5545,9.6086,772200.0
2008-01-30 14:40:00,15.99,16.1,15.99,16.08,230800.0,9.6086,9.6747,9.6086,9.6626,230800.0
2008-01-30 14:45:00,16.08,16.09,16.03,16.07,128800.0,9.6626,9.6687,9.6326,9.6566,128800.0
2008-01-30 14:50:00,16.06,16.14,16.06,16.12,63200.0,9.6506,9.6987,9.6506,9.6867,63200.0
2008-01-30 14:55:00,16.13,16.16,16.08,16.14,90600.0,9.6927,9.7107,9.6626,9.6987,90600.0
2008-01-30 15:00:00,16.14,16.25,16.14,16.25,237000.0,9.6987,9.7648,9.6987,9.7648,237000.0
2008-01-30 15:05:00,16.25,16.3,16.25,16.28,293200.0,9.7648,9.7948,9.7648,9.7828,293200.0
2008-01-30 15:10:00,16.28,16.28,16.24,16.26,173400.0,9.7828,9.7828,9.7588,9.7708,173400.0
2008-01-30 15:15:00,16.26,16.27,16.23,16.25,264200.0,9.7708,9.7768,9.7528,9.7648,264200.0
2008-01-30 15:20:00,16.25,16.29,16.22,16.22,177400.0,9.7648,9.7888,9.7468,9.7468,177400.0
2008-01-30 15:25:00,16.22,16.25,16.22,16.23,127000.0,9.7468,9.7648,9.7468,9.7528,127000.0
2008-01-30 15:30:00,16.23,16.28,16.23,16.27,255200.0,9.7528,9.7828,9.7528,9.7768,255200.0
2008-01-30 15:35:00,16.27,16.28,16.25,16.25,332000.0,9.7768,9.7828,9.7648,9.7648,332000.0
2008-01-30 15:40:00,16.25,16.25,16.2,16.2,480000.0,9.7648,9.7648,9.7348,9.7348,480000.0
2008-01-30 15:45:00,16.2,16.25,16.16,16.25,409800.0,9.7348,9.7648,9.7107,9.7648,409800.0
2008-01-30 15:50:00,16.25,16.28,16.23,16.25,811400.0,9.7648,9.7828,9.7528,9.7648,811400.0
2008-01-30 15:55:00,16.25,16.25,16.19,16.23,478800.0,9.7648,9.7648,9.7287,9.7528,478800.0
2008-01-31 09:30:00,15.95,16.13,15.92,15.95,199800.0,9.5845,9.6927,9.5665,9.5845,199800.0
2008-01-31 09:35:00,15.95,16.03,15.9,16.02,203200.0,9.5845,9.6326,9.5545,9.6266,203200.0
2008-01-31 09:40:00,16.03,16.04,15.97,16.04,211800.0,9.6326,9.6386,9.5965,9.6386,211800.0
2008-01-31 09:45:00,16.04,16.05,15.97,16.03,146400.0,9.6386,9.6446,9.5965,9.6326,146400.0
2008-01-31 09:50:00,16.03,16.04,15.94,15.97,79400.0,9.6326,9.6386,9.5785,9.5965,79400.0
2008-01-31 09:55:00,15.96,15.99,15.92,15.93,88400.0,9.5905,9.6086,9.5665,9.5725,88400.0
2008-01-31 10:00:00,15.92,15.93,15.82,15.85,163000.0,9.5665,9.5725,9.5064,9.5244,163000.0
2008-01-31 10:05:00,15.85,15.93,15.83,15.92,128000.0,9.5244,9.5725,9.5124,9.5665,128000.0
2008-01-31 10:10:00,15.92,15.97,15.89,15.93,108800.0,9.5665,9.5965,9.5485,9.5725,108800.0
2008-01-31 10:15:00,15.93,15.94,15.85,15.89,144000.0,9.5725,9.5785,9.5244,9.5485,144000.0
2008-01-31 10:20:00,15.9,15.92,15.82,15.82,109200.0,9.5545,9.5665,9.5064,9.5064,109200.0
2008-01-31 10:25:00,15.82,15.88,15.79,15.88,136000.0,9.5064,9.5425,9.4884,9.5425,136000.0
2008-01-31 10:30:00,15.89,15.91,15.87,15.88,164800.0,9.5485,9.5605,9.5365,9.5425,164800.0
2008-01-31 10:35:00,15.87,15.88,15.79,15.79,111200.0,9.5365,9.5425,9.4884,9.4884,111200.0
2008-01-31 10:40:00,15.79,15.83,15.78,15.78,80800.0,9.4884,9.5124,9.4824,9.4824,80800.0
2008-01-31 10:45:00,15.78,15.79,15.76,15.79,61600.0,9.4824,9.4884,9.4704,9.4884,61600.0
2008-01-31 10:50:00,15.78,15.79,15.74,15.78,66600.0,9.4824,9.4884,9.4583,9.4824,66600.0
2008-01-31 10:55:00,15.78,15.85,15.78,15.85,65000.0,9.4824,9.5244,9.4824,9.5244,65000.0
2008-01-31 11:00:00,15.85,15.86,15.81,15.83,76000.0,9.5244,9.5304,9.5004,9.5124,76000.0
2008-01-31 11:05:00,15.83,15.83,15.79,15.8,92600.0,9.5124,9.5124,9.4884,9.4944,92600.0
2008-01-31 11:10:00,15.8,15.8,15.72,15.76,110200.0,9.4944,9.4944,9.4463,9.4704,110200.0
2008-01-31 11:15:00,15.76,15.76,15.7,15.72,149400.0,9.4704,9.4704,9.4343,9.4463,149400.0
2008-01-31 11:20:00,15.72,15.8,15.72,15.78,202800.0,9.4463,9.4944,9.4463,9.4824,202800.0
2008-01-31 11:25:00,15.77,15.86,15.75,15.81,205600.0,9.4764,9.5304,9.4643,9.5004,205600.0
2008-01-31 11:30:00,15.81,15.85,15.77,15.77,123600.0,9.5004,9.5244,9.4764,9.4764,123600.0
2008-01-31 11:35:00,15.76,15.79,15.75,15.76,111200.0,9.4704,9.4884,9.4643,9.4704,111200.0
2008-01-31 11:40:00,15.76,15.81,15.74,15.78,54800.0,9.4704,9.5004,9.4583,9.4824,54800.0
2008-01-31 11:45:00,15.8,15.9,15.8,15.9,88800.0,9.4944,9.5545,9.4944,9.5545,88800.0
2008-01-31 11:50:00,15.9,15.97,15.88,15.97,133800.0,9.5545,9.5965,9.5425,9.5965,133800.0
2008-01-31 11:55:00,15.97,15.97,15.94,15.95,138800.0,9.5965,9.5965,9.5785,9.5845,138800.0
2008-01-31 12:00:00,15.96,15.97,15.89,15.89,77000.0,9.5905,9.5965,9.5485,9.5485,77000.0
2008-01-31 12:05:00,15.89,15.89,15.82,15.84,55400.0,9.5485,9.5485,9.5064,9.5184,55400.0
2008-01-31 12:10:00,15.84,15.86,15.82,15.84,44200.0,9.5184,9.5304,9.5064,9.5184,44200.0
2008-01-31 12:15:00,15.84,15.84,15.79,15.8,74600.0,9.5184,9.5184,9.4884,9.4944,74600.0
2008-01-31 12:20:00,15.8,15.85,15.8,15.83,40400.0,9.4944,9.5244,9.4944,9.5124,40400.0
2008-01-31 12:25:00,15.83,15.83,15.78,15.79,98600.0,9.5124,9.5124,9.4824,9.4884,98600.0
2008-01-31 12:30:00,15.79,15.8,15.76,15.77,60000.0,9.4884,9.4944,9.4704,9.4764,60000.0
2008-01-31 12:35:00,15.77,15.84,15.77,15.81,84400.0,9.4764,9.5184,9.4764,9.5004,84400.0
2008-01-31 12:40:00,15.81,15.86,15.78,15.83,57200.0,9.5004,9.5304,9.4824,9.5124,57200.0
2008-01-31 12:45:00,15.83,15.87,15.81,15.84,31400.0,9.5124,9.5365,9.5004,9.5184,31400.0
2008-01-31 12:50:00,15.83,15.83,15.77,15.78,53400.0,9.5124,9.5124,9.4764,9.4824,53400.0
2008-01-31 12:55:00,15.78,15.83,15.77,15.81,89800.0,9.4824,9.5124,9.4764,9.5004,89800.0
2008-01-31 13:00:00,15.82,15.85,15.79,15.83,259200.0,9.5064,9.5244,9.4884,9.5124,259200.0
2008-01-31 13:05:00,15.81,15.84,15.78,15.78,45200.0,9.5004,9.5184,9.4824,9.4824,45200.0
2008-01-31 13:10:00,15.79,15.83,15.79,15.82,53800.0,9.4884,9.5124,9.4884,9.5064,53800.0
2008-01-31 13:15:00,15.82,15.83,15.79,15.81,62800.0,9.5064,9.5124,9.4884,9.5004,62800.0
2008-01-31 13:20:00,15.81,15.82,15.77,15.78,87400.0,9.5004,9.5064,9.4764,9.4824,87400.0
2008-01-31 13:25:00,15.78,15.86,15.77,15.84,63200.0,9.4824,9.5304,9.4764,9.5184,63200.0
2008-01-31 13:30:00,15.84,15.89,15.84,15.88,126000.0,9.5184,9.5485,9.5184,9.5425,126000.0
2008-01-31 13:35:00,15.88,15.92,15.88,15.91,125400.0,9.5425,9.5665,9.5425,9.5605,125400.0
2008-01-31 13:40:00,15.9,15.9,15.88,15.9,70800.0,9.5545,9.5545,9.5425,9.5545,70800.0
2008-01-31 13:45:00,15.89,15.92,15.84,15.92,101200.0,9.5485,9.5665,9.5184,9.5665,101200.0
2008-01-31 13:50:00,15.92,15.93,15.9,15.91,67400.0,9.5665,9.5725,9.5545,9.5605,67400.0
2008-01-31 13:55:00,15.91,15.92,15.9,15.9,213400.0,9.5605,9.5665,9.5545,9.5545,213400.0
2008-01-31 14:00:00,15.9,15.96,15.9,15.92,129800.0,9.5545,9.5905,9.5545,9.5665,129800.0
2008-01-31 14:05:00,15.92,15.95,15.9,15.94,191600.0,9.5665,9.5845,9.5545,9.5785,191600.0
2008-01-31 14:10:00,15.94,16.03,15.94,16.0,179200.0,9.5785,9.6326,9.5785,9.6146,179200.0
2008-01-31 14:15:00,16.0,16.0,15.97,15.97,251400.0,9.6146,9.6146,9.5965,9.5965,251400.0
2008-01-31 14:20:00,15.97,16.02,15.96,15.98,103800.0,9.5965,9.6266,9.5905,9.6026,103800.0
2008-01-31 14:25:00,15.97,15.97,15.92,15.94,94600.0,9.5965,9.5965,9.5665,9.5785,94600.0
2008-01-31 14:30:00,15.94,15.94,15.9,15.93,97800.0,9.5785,9.5785,9.5545,9.5725,97800.0
2008-01-31 14:35:00,15.94,15.95,15.87,15.92,111200.0,9.5785,9.5845,9.5365,9.5665,111200.0
2008-01-31 14:40:00,15.91,15.93,15.9,15.92,87800.0,9.5605,9.5725,9.5545,9.5665,87800.0
2008-01-31 14:45:00,15.92,15.98,15.92,15.98,69200.0,9.5665,9.6026,9.5665,9.6026,69200.0
2008-01-31 14:50:00,15.99,15.99,15.94,15.94,74000.0,9.6086,9.6086,9.5785,9.5785,74000.0
2008-01-31 14:55:00,15.94,15.98,15.93,15.98,60000.0,9.5785,9.6026,9.5725,9.6026,60000.0
2008-01-31 15:00:00,15.98,15.99,15.94,15.94,80800.0,9.6026,9.6086,9.5785,9.5785,80800.0
2008-01-31 15:05:00,15.94,15.97,15.93,15.97,135000.0,9.5785,9.5965,9.5725,9.5965,135000.0
2008-01-31 15:10:00,15.97,16.0,15.97,15.99,86800.0,9.5965,9.6146,9.5965,9.6086,86800.0
2008-01-31 15:15:00,15.99,16.0,15.95,15.97,82200.0,9.6086,9.6146,9.5845,9.5965,82200.0
2008-01-31 15:20:00,15.97,16.0,15.96,16.0,114600.0,9.5965,9.6146,9.5905,9.6146,114600.0
2008-01-31 15:25:00,16.0,16.0,15.96,15.97,195400.0,9.6146,9.6146,9.5905,9.5965,195400.0
2008-01-31 15:30:00,15.96,16.03,15.96,15.98,134200.0,9.5905,9.6326,9.5905,9.6026,134200.0
2008-01-31 15:35:00,15.97,16.0,15.95,15.96,184200.0,9.5965,9.6146,9.5845,9.5905,184200.0
2008-01-31 15:40:00,15.97,15.98,15.95,15.96,159800.0,9.5965,9.6026,9.5845,9.5905,159800.0
2008-01-31 15:45:00,15.96,16.03,15.96,16.02,201400.0,9.5905,9.6326,9.5905,9.6266,201400.0
2008-01-31 15:50:00,16.02,16.05,15.88,15.92,419200.0,9.6266,9.6446,9.5425,9.5665,419200.0
2008-01-31 15:55:00,15.93,15.99,15.9,15.94,421600.0,9.5725,9.6086,9.5545,9.5785,421600.0
2008-02-01 09:30:00,15.95,16.1,15.76,16.1,139800.0,9.5845,9.6747,9.4704,9.6747,139800.0
2008-02-01 09:35:00,16.09,16.18,16.09,16.14,118800.0,9.6687,9.7227,9.6687,9.6987,118800.0
2008-02-01 09:40:00,16.14,16.16,16.08,16.1,170200.0,9.6987,9.7107,9.6626,9.6747,170200.0
2008-02-01 09:45:00,16.11,16.11,16.05,16.09,99800.0,9.6807,9.6807,9.6446,9.6687,99800.0
2008-02-01 09:50:00,16.1,16.17,16.09,16.13,184400.0,9.6747,9.7167,9.6687,9.6927,184400.0
2008-02-01 09:55:00,16.14,16.15,16.07,16.08,85600.0,9.6987,9.7047,9.6566,9.6626,85600.0
2008-02-01 10:00:00,16.08,16.2,16.07,16.18,135800.0,9.6626,9.7348,9.6566,9.7227,135800.0
2008-02-01 10:05:00,16.18,16.18,16.09,16.09,99400.0,9.7227,9.7227,9.6687,9.6687,99400.0
2008-02-01 10:10:00,16.09,16.18,16.06,16.16,102000.0,9.6687,9.7227,9.6506,9.7107,102000.0
2008-02-01 10:15:00,16.15,16.2,16.12,16.13,163600.0,9.7047,9.7348,9.6867,9.6927,163600.0
2008-02-01 10:20:00,16.13,16.14,16.02,16.04,135800.0,9.6927,9.6987,9.6266,9.6386,135800.0
2008-02-01 10:25:00,16.04,16.1,16.0,16.09,83800.0,9.6386,9.6747,9.6146,9.6687,83800.0
2008-02-01 10:30:00,16.09,16.09,15.94,15.99,117400.0,9.6687,9.6687,9.5785,9.6086,117400.0
2008-02-01 10:35:00,15.99,16.02,15.96,16.01,80000.0,9.6086,9.6266,9.5905,9.6206,80000.0
2008-02-01 10:40:00,16.02,16.02,15.86,15.87,111600.0,9.6266,9.6266,9.5304,9.5365,111600.0
2008-02-01 10:45:00,15.86,15.87,15.79,15.8,190800.0,9.5304,9.5365,9.4884,9.4944,190800.0
2008-02-01 10:50:00,15.8,15.84,15.77,15.8,247800.0,9.4944,9.5184,9.4764,9.4944,247800.0
2008-02-01 10:55:00,15.8,15.8,15.76,15.79,177600.0,9.4944,9.4944,9.4704,9.4884,177600.0
2008-02-01 11:00:00,15.79,15.81,15.76,15.8,117000.0,9.4884,9.5004,9.4704,9.4944,117000.0
2008-02-01 11:05:00,15.8,15.8,15.75,15.79,142200.0,9.4944,9.4944,9.4643,9.4884,142200.0
2008-02-01 11:10:00,15.79,15.81,15.76,15.81,134200.0,9.4884,9.5004,9.4704,9.5004,134200.0
2008-02-01 11:15:00,15.81,15.82,15.78,15.78,81000.0,9.5004,9.5064,9.4824,9.4824,81000.0
2008-02-01 11:20:00,15.78,15.88,15.77,15.88,99400.0,9.4824,9.5425,9.4764,9.5425,99400.0
2008-02-01 11:25:00,15.88,15.97,15.87,15.97,100200.0,9.5425,9.5965,9.5365,9.5965,100200.0
2008-02-01 11:30:00,15.97,16.01,15.96,16.01,164400.0,9.5965,9.6206,9.5905,9.6206,164400.0
2008-02-01 11:35:00,16.01,16.02,15.99,16.02,96200.0,9.6206,9.6266,9.6086,9.6266,96200.0
2008-02-01 11:40:00,16.02,16.07,16.01,16.07,157800.0,9.6266,9.6566,9.6206,9.6566,157800.0
2008-02-01 11:45:00,16.06,16.08,16.03,16.07,61800.0,9.6506,9.6626,9.6326,9.6566,61800.0
2008-02-01 11:50:00,16.07,16.08,16.05,16.08,78000.0,9.6566,9.6626,9.6446,9.6626,78000.0
2008-02-01 11:55:00,16.08,16.11,16.07,16.11,93000.0,9.6626,9.6807,9.6566,9.6807,93000.0
2008-02-01 12:00:00,16.11,16.11,16.06,16.08,96400.0,9.6807,9.6807,9.6506,9.6626,96400.0
2008-02-01 12:05:00,16.08,16.08,16.02,16.02,51000.0,9.6626,9.6626,9.6266,9.6266,51000.0
2008-02-01 12:10:00,16.03,16.05,15.99,15.99,66400.0,9.6326,9.6446,9.6086,9.6086,66400.0
2008-02-01 12:15:00,15.99,16.04,15.98,16.01,61800.0,9.6086,9.6386,9.6026,9.6206,61800.0
2008-02-01 12:20:00,16.01,16.01,15.97,15.99,45800.0,9.6206,9.6206,9.5965,9.6086,45800.0
2008-02-01 12:25:00,15.99,16.03,15.97,16.02,60600.0,9.6086,9.6326,9.5965,9.6266,60600.0
2008-02-01 12:30:00,16.03,16.04,16.01,16.02,44800.0,9.6326,9.6386,9.6206,9.6266,44800.0
2008-02-01 12:35:00,16.02,16.02,15.95,15.96,45400.0,9.6266,9.6266,9.5845,9.5905,45400.0
2008-02-01 12:40:00,15.96,15.98,15.94,15.94,93400.0,9.5905,9.6026,9.5785,9.5785,93400.0
2008-02-01 12:45:00,15.94,15.94,15.9,15.93,98000.0,9.5785,9.5785,9.5545,9.5725,98000.0
2008-02-01 12:50:00,15.92,15.94,15.92,15.94,36600.0,9.5665,9.5785,9.5665,9.5785,36600.0
2008-02-01 12:55:00,15.93,15.96,15.87,15.88,81200.0,9.5725,9.5905,9.5365,9.5425,81200.0
2008-02-01 13:00:00,15.88,15.88,15.87,15.87,157000.0,9.5425,9.5425,9.5365,9.5365,157000.0
2008-02-01 13:05:00,15.88,15.88,15.87,15.88,171800.0,9.5425,9.5425,9.5365,9.5425,171800.0
2008-02-01 13:10:00,15.88,15.88,15.87,15.88,69000.0,9.5425,9.5425,9.5365,9.5425,69000.0
2008-02-01 13:15:00,15.88,15.88,15.86,15.86,139200.0,9.5425,9.5425,9.5304,9.5304,139200.0
2008-02-01 13:20:00,15.86,15.88,15.86,15.88,88000.0,9.5304,9.5425,9.5304,9.5425,88000.0
2008-02-01 13:25:00,15.88,15.88,15.87,15.88,79800.0,9.5425,9.5425,9.5365,9.5425,79800.0
2008-02-01 13:30:00,15.88,15.97,15.87,15.95,79800.0,9.5425,9.5965,9.5365,9.5845,79800.0
2008-02-01 13:35:00,15.93,15.97,15.89,15.96,64600.0,9.5725,9.5965,9.5485,9.5905,64600.0
2008-02-01 13:40:00,15.96,15.97,15.95,15.97,50600.0,9.5905,9.5965,9.5845,9.5965,50600.0
2008-02-01 13:45:00,15.97,16.0,15.96,15.99,48600.0,9.5965,9.6146,9.5905,9.6086,48600.0
2008-02-01 13:50:00,16.0,16.02,15.99,16.01,59200.0,9.6146,9.6266,9.6086,9.6206,59200.0
2008-02-01 13:55:00,16.02,16.02,15.94,15.94,49400.0,9.6266,9.6266,9.5785,9.5785,49400.0
2008-02-01 14:00:00,15.94,15.96,15.92,15.93,71200.0,9.5785,9.5905,9.5665,9.5725,71200.0
2008-02-01 14:05:00,15.94,15.96,15.93,15.94,76400.0,9.5785,9.5905,9.5725,9.5785,76400.0
2008-02-01 14:10:00,15.94,15.99,15.92,15.98,78000.0,9.5785,9.6086,9.5665,9.6026,78000.0
2008-02-01 14:15:00,15.98,16.04,15.97,16.03,65800.0,9.6026,9.6386,9.5965,9.6326,65800.0
2008-02-01 14:20:00,16.04,16.05,16.03,16.05,88600.0,9.6386,9.6446,9.6326,9.6446,88600.0
2008-02-01 14:25:00,16.05,16.05,16.03,16.05,149800.0,9.6446,9.6446,9.6326,9.6446,149800.0
2008-02-01 14:30:00,16.05,16.15,16.05,16.15,138000.0,9.6446,9.7047,9.6446,9.7047,138000.0
2008-02-01 14:35:00,16.15,16.2,16.13,16.17,192400.0,9.7047,9.7348,9.6927,9.7167,192400.0
2008-02-01 14:40:00,16.17,16.21,16.15,16.21,115000.0,9.7167,9.7408,9.7047,9.7408,115000.0
2008-02-01 14:45:00,16.2,16.21,16.2,16.21,117000.0,9.7348,9.7408,9.7348,9.7408,117000.0
2008-02-01 14:50:00,16.21,16.27,16.2,16.24,130400.0,9.7408,9.7768,9.7348,9.7588,130400.0
2008-02-01 14:55:00,16.24,16.25,16.22,16.24,134400.0,9.7588,9.7648,9.7468,9.7588,134400.0
2008-02-01 15:00:00,16.23,16.24,16.2,16.23,157800.0,9.7528,9.7588,9.7348,9.7528,157800.0
2008-02-01 15:05:00,16.23,16.29,16.23,16.29,131400.0,9.7528,9.7888,9.7528,9.7888,131400.0
2008-02-01 15:10:00,16.29,16.29,16.27,16.27,91800.0,9.7888,9.7888,9.7768,9.7768,91800.0
2008-02-01 15:15:00,16.26,16.27,16.22,16.23,125800.0,9.7708,9.7768,9.7468,9.7528,125800.0
2008-02-01 15:20:00,16.23,16.23,16.18,16.18,95800.0,9.7528,9.7528,9.7227,9.7227,95800.0
2008-02-01 15:25:00,16.18,16.24,16.18,16.23,110800.0,9.7227,9.7588,9.7227,9.7528,110800.0
2008-02-01 15:30:00,16.24,16.24,16.21,16.23,70200.0,9.7588,9.7588,9.7408,9.7528,70200.0
2008-02-01 15:35:00,16.23,16.23,16.2,16.21,85400.0,9.7528,9.7528,9.7348,9.7408,85400.0
2008-02-01 15:40:00,16.21,16.27,16.21,16.26,189000.0,9.7408,9.7768,9.7408,9.7708,189000.0
2008-02-01 15:45:00,16.25,16.26,16.18,16.19,134000.0,9.7648,9.7708,9.7227,9.7287,134000.0
2008-02-01 15:50:00,16.19,16.22,16.18,16.21,194800.0,9.7287,9.7468,9.7227,9.7408,194800.0
2008-02-01 15:55:00,16.21,16.23,16.18,16.2,234200.0,9.7408,9.7528,9.7227,9.7348,234200.0
2008-02-04 09:30:00,16.1,16.22,16.1,16.21,80800.0,9.6747,9.7468,9.6747,9.7408,80800.0
2008-02-04 09:35:00,16.21,16.22,16.11,16.12,47200.0,9.7408,9.7468,9.6807,9.6867,47200.0
2008-02-04 09:40:00,16.12,16.17,16.11,16.14,49200.0,9.6867,9.7167,9.6807,9.6987,49200.0
2008-02-04 09:45:00,16.13,16.21,16.13,16.21,48800.0,9.6927,9.7408,9.6927,9.7408,48800.0
2008-02-04 09:50:00,16.21,16.25,16.15,16.25,84000.0,9.7408,9.7648,9.7047,9.7648,84000.0
2008-02-04 09:55:00,16.25,16.26,16.2,16.24,155000.0,9.7648,9.7708,9.7348,9.7588,155000.0
2008-02-04 10:00:00,16.23,16.24,16.1,16.18,79800.0,9.7528,9.7588,9.6747,9.7227,79800.0
2008-02-04 10:05:00,16.18,16.18,16.09,16.13,72400.0,9.7227,9.7227,9.6687,9.6927,72400.0
2008-02-04 10:10:00,16.13,16.2,16.12,16.17,51400.0,9.6927,9.7348,9.6867,9.7167,51400.0
2008-02-04 10:15:00,16.17,16.22,16.14,16.14,176600.0,9.7167,9.7468,9.6987,9.6987,176600.0
2008-02-04 10:20:00,16.14,16.14,16.07,16.07,98800.0,9.6987,9.6987,9.6566,9.6566,98800.0
2008-02-04 10:25:00,16.07,16.08,16.06,16.07,44600.0,9.6566,9.6626,9.6506,9.6566,44600.0
2008-02-04 10:30:00,16.07,16.07,16.0,16.0,71600.0,9.6566,9.6566,9.6146,9.6146,71600.0
2008-02-04 10:35:00,16.0,16.03,15.97,15.99,92600.0,9.6146,9.6326,9.5965,9.6086,92600.0
2008-02-04 10:40:00,15.99,16.04,15.97,16.04,29200.0,9.6086,9.6386,9.5965,9.6386,29200.0
2008-02-04 10:45:00,16.04,16.06,16.0,16.02,33400.0,9.6386,9.6506,9.6146,9.6266,33400.0
2008-02-04 10:50:00,16.02,16.05,16.0,16.04,74200.0,9.6266,9.6446,9.6146,9.6386,74200.0
2008-02-04 10:55:00,16.04,16.07,15.99,16.0,51600.0,9.6386,9.6566,9.6086,9.6146,51600.0
2008-02-04 11:00:00,16.01,16.03,15.99,16.0,34000.0,9.6206,9.6326,9.6086,9.6146,34000.0
2008-02-04 11:05:00,16.0,16.06,15.99,16.06,61400.0,9.6146,9.6506,9.6086,9.6506,61400.0
2008-02-04 11:10:00,16.06,16.08,16.04,16.08,43800.0,9.6506,9.6626,9.6386,9.6626,43800.0
2008-02-04 11:15:00,16.08,16.11,16.06,16.06,38200.0,9.6626,9.6807,9.6506,9.6506,38200.0
2008-02-04 11:20:00,16.06,16.09,16.04,16.05,28600.0,9.6506,9.6687,9.6386,9.6446,28600.0
2008-02-04 11:25:00,16.05,16.08,16.04,16.07,29000.0,9.6446,9.6626,9.6386,9.6566,29000.0
2008-02-04 11:30:00,16.07,16.14,16.07,16.13,57600.0,9.6566,9.6987,9.6566,9.6927,57600.0
2008-02-04 11:35:00,16.13,16.13,16.07,16.09,72800.0,9.6927,9.6927,9.6566,9.6687,72800.0
2008-02-04 11:40:00,16.09,16.12,16.07,16.11,37800.0,9.6687,9.6867,9.6566,9.6807,37800.0
2008-02-04 11:45:00,16.11,16.16,16.11,16.16,33800.0,9.6807,9.7107,9.6807,9.7107,33800.0
2008-02-04 11:50:00,16.16,16.17,16.15,16.16,29000.0,9.7107,9.7167,9.7047,9.7107,29000.0
2008-02-04 11:55:00,16.16,16.17,16.11,16.16,92400.0,9.7107,9.7167,9.6807,9.7107,92400.0
2008-02-04 12:00:00,16.16,16.18,16.13,16.13,82200.0,9.7107,9.7227,9.6927,9.6927,82200.0
2008-02-04 12:05:00,16.13,16.16,16.13,16.13,42400.0,9.6927,9.7107,9.6927,9.6927,42400.0
2008-02-04 12:10:00,16.13,16.13,16.1,16.11,52200.0,9.6927,9.6927,9.6747,9.6807,52200.0
2008-02-04 12:15:00,16.11,16.13,16.1,16.13,57200.0,9.6807,9.6927,9.6747,9.6927,57200.0
2008-02-04 12:20:00,16.13,16.14,16.11,16.13,37600.0,9.6927,9.6987,9.6807,9.6927,37600.0
2008-02-04 12:25:00,16.13,16.14,16.09,16.1,101200.0,9.6927,9.6987,9.6687,9.6747,101200.0
2008-02-04 12:30:00,16.1,16.1,16.08,16.08,69600.0,9.6747,9.6747,9.6626,9.6626,69600.0
2008-02-04 12:35:00,16.08,16.08,16.04,16.04,124800.0,9.6626,9.6626,9.6386,9.6386,124800.0
2008-02-04 12:40:00,16.04,16.05,16.0,16.01,117600.0,9.6386,9.6446,9.6146,9.6206,117600.0
2008-02-04 12:45:00,16.02,16.03,15.99,16.0,70600.0,9.6266,9.6326,9.6086,9.6146,70600.0
2008-02-04 12:50:00,16.0,16.0,15.99,15.99,74000.0,9.6146,9.6146,9.6086,9.6086,74000.0
2008-02-04 12:55:00,16.0,16.07,16.0,16.05,58200.0,9.6146,9.6566,9.6146,9.6446,58200.0
2008-02-04 13:00:00,16.05,16.05,16.03,16.03,36800.0,9.6446,9.6446,9.6326,9.6326,36800.0
2008-02-04 13:05:00,16.03,16.04,15.98,16.02,73200.0,9.6326,9.6386,9.6026,9.6266,73200.0
2008-02-04 13:10:00,16.02,16.05,16.01,16.01,38400.0,9.6266,9.6446,9.6206,9.6206,38400.0
2008-02-04 13:15:00,16.02,16.05,16.02,16.03,72800.0,9.6266,9.6446,9.6266,9.6326,72800.0
2008-02-04 13:20:00,16.03,16.03,15.99,15.99,33000.0,9.6326,9.6326,9.6086,9.6086,33000.0
2008-02-04 13:25:00,15.99,16.0,15.98,15.99,33000.0,9.6086,9.6146,9.6026,9.6086,33000.0
2008-02-04 13:30:00,15.99,16.0,15.99,16.0,32400.0,9.6086,9.6146,9.6086,9.6146,32400.0
2008-02-04 13:35:00,16.01,16.01,16.0,16.01,68600.0,9.6206,9.6206,9.6146,9.6206,68600.0
2008-02-04 13:40:00,16.01,16.03,15.99,16.01,60000.0,9.6206,9.6326,9.6086,9.6206,60000.0
2008-02-04 13:45:00,16.0,16.04,16.0,16.04,51800.0,9.6146,9.6386,9.6146,9.6386,51800.0
2008-02-04 13:50:00,16.04,16.05,16.02,16.03,36600.0,9.6386,9.6446,9.6266,9.6326,36600.0
2008-02-04 13:55:00,16.04,16.06,16.02,16.05,23400.0,9.6386,9.6506,9.6266,9.6446,23400.0
2008-02-04 14:00:00,16.05,16.05,16.02,16.02,46800.0,9.6446,9.6446,9.6266,9.6266,46800.0
2008-02-04 14:05:00,16.02,16.02,15.97,15.97,67600.0,9.6266,9.6266,9.5965,9.5965,67600.0
2008-02-04 14:10:00,15.97,15.99,15.96,15.97,88000.0,9.5965,9.6086,9.5905,9.5965,88000.0
2008-02-04 14:15:00,15.97,16.0,15.97,16.0,73000.0,9.5965,9.6146,9.5965,9.6146,73000.0
2008-02-04 14:20:00,15.99,16.06,15.99,16.06,66400.0,9.6086,9.6506,9.6086,9.6506,66400.0
2008-02-04 14:25:00,16.06,16.06,16.01,16.01,44000.0,9.6506,9.6506,9.6206,9.6206,44000.0
2008-02-04 14:30:00,16.01,16.01,15.99,16.0,91600.0,9.6206,9.6206,9.6086,9.6146,91600.0
2008-02-04 14:35:00,16.0,16.0,15.98,15.98,54200.0,9.6146,9.6146,9.6026,9.6026,54200.0
2008-02-04 14:40:00,15.98,15.98,15.96,15.97,55000.0,9.6026,9.6026,9.5905,9.5965,55000.0
2008-02-04 14:45:00,15.98,16.02,15.97,15.99,41400.0,9.6026,9.6266,9.5965,9.6086,41400.0
2008-02-04 14:50:00,15.99,15.99,15.95,15.99,46600.0,9.6086,9.6086,9.5845,9.6086,46600.0
2008-02-04 14:55:00,15.99,16.02,15.97,16.01,73000.0,9.6086,9.6266,9.5965,9.6206,73000.0
2008-02-04 15:00:00,16.0,16.03,15.99,16.03,55800.0,9.6146,9.6326,9.6086,9.6326,55800.0
2008-02-04 15:05:00,16.03,16.03,16.0,16.03,49400.0,9.6326,9.6326,9.6146,9.6326,49400.0
2008-02-04 15:10:00,16.02,16.06,16.02,16.05,41000.0,9.6266,9.6506,9.6266,9.6446,41000.0
2008-02-04 15:15:00,16.05,16.07,16.05,16.05,50800.0,9.6446,9.6566,9.6446,9.6446,50800.0
2008-02-04 15:20:00,16.05,16.09,16.04,16.06,106800.0,9.6446,9.6687,9.6386,9.6506,106800.0
2008-02-04 15:25:00,16.06,16.07,16.04,16.05,77800.0,9.6506,9.6566,9.6386,9.6446,77800.0
2008-02-04 15:30:00,16.04,16.05,16.01,16.02,101200.0,9.6386,9.6446,9.6206,9.6266,101200.0
2008-02-04 15:35:00,16.02,16.02,16.02,16.02,78600.0,9.6266,9.6266,9.6266,9.6266,78600.0
2008-02-04 15:40:00,16.02,16.03,16.01,16.02,132800.0,9.6266,9.6326,9.6206,9.6266,132800.0
2008-02-04 15:45:00,16.02,16.04,16.0,16.0,976000.0,9.6266,9.6386,9.6146,9.6146,976000.0
2008-02-04 15:50:00,16.0,16.02,15.97,15.99,121600.0,9.6146,9.6266,9.5965,9.6086,121600.0
2008-02-04 15:55:00,15.99,16.0,15.97,15.97,215000.0,9.6086,9.6146,9.5965,9.5965,215000.0
2008-02-05 09:30:00,15.6,15.72,15.55,15.66,88400.0,9.4718,9.5447,9.4415,9.5083,88400.0
2008-02-05 09:35:00,15.66,15.68,15.58,15.58,70000.0,9.5083,9.5204,9.4597,9.4597,70000.0
2008-02-05 09:40:00,15.58,15.69,15.58,15.61,78200.0,9.4597,9.5265,9.4597,9.4779,78200.0
2008-02-05 09:45:00,15.62,15.63,15.55,15.55,60400.0,9.484,9.49,9.4415,9.4415,60400.0
2008-02-05 09:50:00,15.55,15.61,15.55,15.6,93600.0,9.4415,9.4779,9.4415,9.4718,93600.0
2008-02-05 09:55:00,15.6,15.67,15.59,15.65,52800.0,9.4718,9.5143,9.4658,9.5022,52800.0
2008-02-05 10:00:00,15.65,15.67,15.64,15.65,65600.0,9.5022,9.5143,9.4961,9.5022,65600.0
2008-02-05 10:05:00,15.66,15.66,15.59,15.6,89200.0,9.5083,9.5083,9.4658,9.4718,89200.0
2008-02-05 10:10:00,15.6,15.61,15.56,15.56,71600.0,9.4718,9.4779,9.4475,9.4475,71600.0
2008-02-05 10:15:00,15.56,15.61,15.55,15.6,60800.0,9.4475,9.4779,9.4415,9.4718,60800.0
2008-02-05 10:20:00,15.6,15.61,15.56,15.56,91600.0,9.4718,9.4779,9.4475,9.4475,91600.0
2008-02-05 10:25:00,15.56,15.59,15.54,15.58,104200.0,9.4475,9.4658,9.4354,9.4597,104200.0
2008-02-05 10:30:00,15.59,15.6,15.53,15.55,97200.0,9.4658,9.4718,9.4293,9.4415,97200.0
2008-02-05 10:35:00,15.55,15.6,15.54,15.55,78200.0,9.4415,9.4718,9.4354,9.4415,78200.0
2008-02-05 10:40:00,15.55,15.55,15.52,15.53,75600.0,9.4415,9.4415,9.4232,9.4293,75600.0
2008-02-05 10:45:00,15.53,15.56,15.5,15.5,93600.0,9.4293,9.4475,9.4111,9.4111,93600.0
2008-02-05 10:50:00,15.5,15.51,15.45,15.46,113200.0,9.4111,9.4172,9.3807,9.3868,113200.0
2008-02-05 10:55:00,15.46,15.51,15.46,15.49,62000.0,9.3868,9.4172,9.3868,9.405,62000.0
2008-02-05 11:00:00,15.49,15.49,15.46,15.47,31800.0,9.405,9.405,9.3868,9.3929,31800.0
2008-02-05 11:05:00,15.48,15.49,15.45,15.47,94000.0,9.399,9.405,9.3807,9.3929,94000.0
2008-02-05 11:10:00,15.46,15.5,15.46,15.48,32400.0,9.3868,9.4111,9.3868,9.399,32400.0
2008-02-05 11:15:00,15.47,15.49,15.47,15.47,43000.0,9.3929,9.405,9.3929,9.3929,43000.0
2008-02-05 11:20:00,15.47,15.51,15.47,15.49,43600.0,9.3929,9.4172,9.3929,9.405,43600.0
2008-02-05 11:25:00,15.49,15.51,15.48,15.48,32200.0,9.405,9.4172,9.399,9.399,32200.0
2008-02-05 11:30:00,15.48,15.49,15.46,15.46,77800.0,9.399,9.405,9.3868,9.3868,77800.0
2008-02-05 11:35:00,15.46,15.49,15.45,15.49,65600.0,9.3868,9.405,9.3807,9.405,65600.0
2008-02-05 11:40:00,15.47,15.49,15.46,15.47,69800.0,9.3929,9.405,9.3868,9.3929,69800.0
2008-02-05 11:45:00,15.49,15.55,15.49,15.54,46000.0,9.405,9.4415,9.405,9.4354,46000.0
2008-02-05 11:50:00,15.55,15.58,15.53,15.58,50800.0,9.4415,9.4597,9.4293,9.4597,50800.0
2008-02-05 11:55:00,15.58,15.6,15.53,15.54,38800.0,9.4597,9.4718,9.4293,9.4354,38800.0
2008-02-05 12:00:00,15.54,15.54,15.52,15.54,28800.0,9.4354,9.4354,9.4232,9.4354,28800.0
2008-02-05 12:05:00,15.54,15.55,15.51,15.51,37400.0,9.4354,9.4415,9.4172,9.4172,37400.0
2008-02-05 12:10:00,15.51,15.52,15.5,15.5,36400.0,9.4172,9.4232,9.4111,9.4111,36400.0
2008-02-05 12:15:00,15.5,15.52,15.49,15.51,44400.0,9.4111,9.4232,9.405,9.4172,44400.0
2008-02-05 12:20:00,15.5,15.51,15.5,15.5,27200.0,9.4111,9.4172,9.4111,9.4111,27200.0
2008-02-05 12:25:00,15.5,15.51,15.49,15.51,73600.0,9.4111,9.4172,9.405,9.4172,73600.0
2008-02-05 12:30:00,15.51,15.51,15.45,15.48,69400.0,9.4172,9.4172,9.3807,9.399,69400.0
2008-02-05 12:35:00,15.49,15.49,15.44,15.46,57600.0,9.405,9.405,9.3747,9.3868,57600.0
2008-02-05 12:40:00,15.46,15.47,15.45,15.47,64000.0,9.3868,9.3929,9.3807,9.3929,64000.0
2008-02-05 12:45:00,15.47,15.51,15.46,15.51,31800.0,9.3929,9.4172,9.3868,9.4172,31800.0
2008-02-05 12:50:00,15.51,15.52,15.49,15.5,38600.0,9.4172,9.4232,9.405,9.4111,38600.0
2008-02-05 12:55:00,15.51,15.51,15.45,15.46,36200.0,9.4172,9.4172,9.3807,9.3868,36200.0
2008-02-05 13:00:00,15.46,15.51,15.45,15.45,51400.0,9.3868,9.4172,9.3807,9.3807,51400.0
2008-02-05 13:05:00,15.45,15.47,15.42,15.45,122600.0,9.3807,9.3929,9.3625,9.3807,122600.0
2008-02-05 13:10:00,15.45,15.45,15.4,15.43,101600.0,9.3807,9.3807,9.3504,9.3686,101600.0
2008-02-05 13:15:00,15.43,15.46,15.43,15.46,57400.0,9.3686,9.3868,9.3686,9.3868,57400.0
2008-02-05 13:20:00,15.46,15.47,15.44,15.46,92600.0,9.3868,9.3929,9.3747,9.3868,92600.0
2008-02-05 13:25:00,15.46,15.5,15.45,15.49,97800.0,9.3868,9.4111,9.3807,9.405,97800.0
2008-02-05 13:30:00,15.49,15.49,15.45,15.47,64600.0,9.405,9.405,9.3807,9.3929,64600.0
2008-02-05 13:35:00,15.46,15.47,15.4,15.44,48600.0,9.3868,9.3929,9.3504,9.3747,48600.0
2008-02-05 13:40:00,15.44,15.47,15.43,15.44,28400.0,9.3747,9.3929,9.3686,9.3747,28400.0
2008-02-05 13:45:00,15.44,15.46,15.4,15.4,54400.0,9.3747,9.3868,9.3504,9.3504,54400.0
2008-02-05 13:50:00,15.4,15.44,15.4,15.43,49200.0,9.3504,9.3747,9.3504,9.3686,49200.0
2008-02-05 13:55:00,15.43,15.46,15.42,15.44,45600.0,9.3686,9.3868,9.3625,9.3747,45600.0
2008-02-05 14:00:00,15.44,15.44,15.42,15.43,45200.0,9.3747,9.3747,9.3625,9.3686,45200.0
2008-02-05 14:05:00,15.43,15.45,15.4,15.44,44800.0,9.3686,9.3807,9.3504,9.3747,44800.0
2008-02-05 14:10:00,15.44,15.44,15.41,15.43,90800.0,9.3747,9.3747,9.3565,9.3686,90800.0
2008-02-05 14:15:00,15.43,15.46,15.41,15.46,63800.0,9.3686,9.3868,9.3565,9.3868,63800.0
2008-02-05 14:20:00,15.46,15.47,15.44,15.47,79200.0,9.3868,9.3929,9.3747,9.3929,79200.0
2008-02-05 14:25:00,15.47,15.5,15.47,15.49,78000.0,9.3929,9.4111,9.3929,9.405,78000.0
2008-02-05 14:30:00,15.49,15.5,15.47,15.49,61000.0,9.405,9.4111,9.3929,9.405,61000.0
2008-02-05 14:35:00,15.49,15.52,15.47,15.52,59800.0,9.405,9.4232,9.3929,9.4232,59800.0
2008-02-05 14:40:00,15.52,15.52,15.49,15.49,48800.0,9.4232,9.4232,9.405,9.405,48800.0
2008-02-05 14:45:00,15.49,15.5,15.48,15.49,77800.0,9.405,9.4111,9.399,9.405,77800.0
2008-02-05 14:50:00,15.49,15.51,15.48,15.5,84400.0,9.405,9.4172,9.399,9.4111,84400.0
2008-02-05 14:55:00,15.49,15.51,15.47,15.47,336000.0,9.405,9.4172,9.3929,9.3929,336000.0
2008-02-05 15:00:00,15.47,15.47,15.47,15.47,68400.0,9.3929,9.3929,9.3929,9.3929,68400.0
2008-02-05 15:05:00,15.47,15.49,15.46,15.46,66200.0,9.3929,9.405,9.3868,9.3868,66200.0
2008-02-05 15:10:00,15.46,15.46,15.38,15.41,75400.0,9.3868,9.3868,9.3382,9.3565,75400.0
2008-02-05 15:15:00,15.42,15.45,15.38,15.42,121800.0,9.3625,9.3807,9.3382,9.3625,121800.0
2008-02-05 15:20:00,15.43,15.44,15.38,15.4,121000.0,9.3686,9.3747,9.3382,9.3504,121000.0
2008-02-05 15:25:00,15.39,15.43,15.35,15.42,129400.0,9.3443,9.3686,9.32,9.3625,129400.0
2008-02-05 15:30:00,15.42,15.42,15.38,15.4,132200.0,9.3625,9.3625,9.3382,9.3504,132200.0
2008-02-05 15:35:00,15.4,15.45,15.4,15.44,84200.0,9.3504,9.3807,9.3504,9.3747,84200.0
2008-02-05 15:40:00,15.44,15.44,15.38,15.4,264800.0,9.3747,9.3747,9.3382,9.3504,264800.0
2008-02-05 15:45:00,15.4,15.41,15.34,15.35,186800.0,9.3504,9.3565,9.314,9.32,186800.0
2008-02-05 15:50:00,15.35,15.37,15.31,15.36,305200.0,9.32,9.3322,9.2957,9.3261,305200.0
2008-02-05 15:55:00,15.36,15.4,15.36,15.39,300000.0,9.3261,9.3504,9.3261,9.3443,300000.0
2008-02-06 09:30:00,15.51,15.53,15.32,15.33,55400.0,9.4172,9.4293,9.3018,9.3079,55400.0
2008-02-06 09:35:00,15.34,15.38,15.34,15.37,34800.0,9.314,9.3382,9.314,9.3322,34800.0
2008-02-06 09:40:00,15.37,15.38,15.28,15.29,55400.0,9.3322,9.3382,9.2775,9.2836,55400.0
2008-02-06 09:45:00,15.3,15.34,15.29,15.32,61600.0,9.2897,9.314,9.2836,9.3018,61600.0
2008-02-06 09:50:00,15.33,15.35,15.31,15.34,60200.0,9.3079,9.32,9.2957,9.314,60200.0
2008-02-06 09:55:00,15.34,15.39,15.3,15.38,155400.0,9.314,9.3443,9.2897,9.3382,155400.0
2008-02-06 10:00:00,15.38,15.56,15.38,15.54,161600.0,9.3382,9.4475,9.3382,9.4354,161600.0
2008-02-06 10:05:00,15.54,15.55,15.45,15.51,101200.0,9.4354,9.4415,9.3807,9.4172,101200.0
2008-02-06 10:10:00,15.51,15.58,15.49,15.51,60800.0,9.4172,9.4597,9.405,9.4172,60800.0
2008-02-06 10:15:00,15.51,15.52,15.46,15.47,77000.0,9.4172,9.4232,9.3868,9.3929,77000.0
2008-02-06 10:20:00,15.46,15.49,15.41,15.41,52600.0,9.3868,9.405,9.3565,9.3565,52600.0
2008-02-06 10:25:00,15.41,15.44,15.4,15.44,61800.0,9.3565,9.3747,9.3504,9.3747,61800.0
2008-02-06 10:30:00,15.44,15.46,15.44,15.46,58800.0,9.3747,9.3868,9.3747,9.3868,58800.0
2008-02-06 10:35:00,15.46,15.52,15.45,15.5,47400.0,9.3868,9.4232,9.3807,9.4111,47400.0
2008-02-06 10:40:00,15.5,15.56,15.49,15.55,47600.0,9.4111,9.4475,9.405,9.4415,47600.0
2008-02-06 10:45:00,15.55,15.55,15.53,15.54,49600.0,9.4415,9.4415,9.4293,9.4354,49600.0
2008-02-06 10:50:00,15.55,15.56,15.53,15.56,26000.0,9.4415,9.4475,9.4293,9.4475,26000.0
2008-02-06 10:55:00,15.55,15.6,15.55,15.59,35800.0,9.4415,9.4718,9.4415,9.4658,35800.0
2008-02-06 11:00:00,15.59,15.63,15.56,15.63,70400.0,9.4658,9.49,9.4475,9.49,70400.0
2008-02-06 11:05:00,15.63,15.63,15.57,15.57,48800.0,9.49,9.49,9.4536,9.4536,48800.0
2008-02-06 11:10:00,15.58,15.58,15.54,15.54,25400.0,9.4597,9.4597,9.4354,9.4354,25400.0
2008-02-06 11:15:00,15.53,15.56,15.52,15.52,22600.0,9.4293,9.4475,9.4232,9.4232,22600.0
2008-02-06 11:20:00,15.52,15.55,15.52,15.55,28600.0,9.4232,9.4415,9.4232,9.4415,28600.0
2008-02-06 11:25:00,15.54,15.6,15.53,15.56,25600.0,9.4354,9.4718,9.4293,9.4475,25600.0
2008-02-06 11:30:00,15.56,15.56,15.52,15.52,30800.0,9.4475,9.4475,9.4232,9.4232,30800.0
2008-02-06 11:35:00,15.53,15.53,15.49,15.5,42800.0,9.4293,9.4293,9.405,9.4111,42800.0
2008-02-06 11:40:00,15.5,15.52,15.49,15.52,35200.0,9.4111,9.4232,9.405,9.4232,35200.0
2008-02-06 11:45:00,15.52,15.53,15.5,15.53,20200.0,9.4232,9.4293,9.4111,9.4293,20200.0
2008-02-06 11:50:00,15.53,15.54,15.51,15.53,31200.0,9.4293,9.4354,9.4172,9.4293,31200.0
2008-02-06 11:55:00,15.53,15.57,15.53,15.55,40600.0,9.4293,9.4536,9.4293,9.4415,40600.0
2008-02-06 12:00:00,15.54,15.56,15.54,15.55,24200.0,9.4354,9.4475,9.4354,9.4415,24200.0
2008-02-06 12:05:00,15.54,15.57,15.54,15.55,51800.0,9.4354,9.4536,9.4354,9.4415,51800.0
2008-02-06 12:10:00,15.56,15.56,15.54,15.56,22400.0,9.4475,9.4475,9.4354,9.4475,22400.0
2008-02-06 12:15:00,15.56,15.56,15.53,15.53,23200.0,9.4475,9.4475,9.4293,9.4293,23200.0
2008-02-06 12:20:00,15.53,15.54,15.5,15.5,31200.0,9.4293,9.4354,9.4111,9.4111,31200.0
2008-02-06 12:25:00,15.51,15.52,15.5,15.52,22400.0,9.4172,9.4232,9.4111,9.4232,22400.0
2008-02-06 12:30:00,15.52,15.53,15.5,15.53,14400.0,9.4232,9.4293,9.4111,9.4293,14400.0
2008-02-06 12:35:00,15.53,15.56,15.53,15.53,25400.0,9.4293,9.4475,9.4293,9.4293,25400.0
2008-02-06 12:40:00,15.53,15.53,15.51,15.52,20800.0,9.4293,9.4293,9.4172,9.4232,20800.0
2008-02-06 12:45:00,15.52,15.52,15.5,15.5,15400.0,9.4232,9.4232,9.4111,9.4111,15400.0
2008-02-06 12:50:00,15.5,15.53,15.48,15.53,77600.0,9.4111,9.4293,9.399,9.4293,77600.0
2008-02-06 12:55:00,15.53,15.54,15.51,15.54,24000.0,9.4293,9.4354,9.4172,9.4354,24000.0
2008-02-06 13:00:00,15.53,15.53,15.49,15.5,31200.0,9.4293,9.4293,9.405,9.4111,31200.0
2008-02-06 13:05:00,15.51,15.51,15.49,15.49,12400.0,9.4172,9.4172,9.405,9.405,12400.0
2008-02-06 13:10:00,15.49,15.49,15.47,15.48,21800.0,9.405,9.405,9.3929,9.399,21800.0
2008-02-06 13:15:00,15.47,15.49,15.46,15.46,25000.0,9.3929,9.405,9.3868,9.3868,25000.0
2008-02-06 13:20:00,15.46,15.49,15.46,15.49,53200.0,9.3868,9.405,9.3868,9.405,53200.0
2008-02-06 13:25:00,15.49,15.52,15.48,15.5,23600.0,9.405,9.4232,9.399,9.4111,23600.0
2008-02-06 13:30:00,15.5,15.5,15.46,15.46,26000.0,9.4111,9.4111,9.3868,9.3868,26000.0
2008-02-06 13:35:00,15.45,15.45,15.43,15.43,18400.0,9.3807,9.3807,9.3686,9.3686,18400.0
2008-02-06 13:40:00,15.43,15.43,15.42,15.43,31600.0,9.3686,9.3686,9.3625,9.3686,31600.0
2008-02-06 13:45:00,15.43,15.44,15.43,15.43,17200.0,9.3686,9.3747,9.3686,9.3686,17200.0
2008-02-06 13:50:00,15.43,15.45,15.42,15.42,23400.0,9.3686,9.3807,9.3625,9.3625,23400.0
2008-02-06 13:55:00,15.42,15.43,15.38,15.39,79800.0,9.3625,9.3686,9.3382,9.3443,79800.0
2008-02-06 14:00:00,15.39,15.39,15.37,15.37,25600.0,9.3443,9.3443,9.3322,9.3322,25600.0
2008-02-06 14:05:00,15.37,15.38,15.35,15.36,27000.0,9.3322,9.3382,9.32,9.3261,27000.0
2008-02-06 14:10:00,15.36,15.36,15.3,15.3,46000.0,9.3261,9.3261,9.2897,9.2897,46000.0
2008-02-06 14:15:00,15.31,15.32,15.27,15.27,79800.0,9.2957,9.3018,9.2715,9.2715,79800.0
2008-02-06 14:20:00,15.27,15.29,15.22,15.24,81400.0,9.2715,9.2836,9.2411,9.2532,81400.0
2008-02-06 14:25:00,15.24,15.33,15.24,15.31,77000.0,9.2532,9.3079,9.2532,9.2957,77000.0
2008-02-06 14:30:00,15.32,15.32,15.27,15.27,56000.0,9.3018,9.3018,9.2715,9.2715,56000.0
2008-02-06 14:35:00,15.27,15.31,15.27,15.29,33200.0,9.2715,9.2957,9.2715,9.2836,33200.0
2008-02-06 14:40:00,15.29,15.34,15.28,15.29,31000.0,9.2836,9.314,9.2775,9.2836,31000.0
2008-02-06 14:45:00,15.3,15.31,15.29,15.31,53000.0,9.2897,9.2957,9.2836,9.2957,53000.0
2008-02-06 14:50:00,15.31,15.31,15.27,15.29,17000.0,9.2957,9.2957,9.2715,9.2836,17000.0
2008-02-06 14:55:00,15.3,15.35,15.28,15.33,62400.0,9.2897,9.32,9.2775,9.3079,62400.0
2008-02-06 15:00:00,15.33,15.35,15.3,15.31,56400.0,9.3079,9.32,9.2897,9.2957,56400.0
2008-02-06 15:05:00,15.31,15.32,15.3,15.31,18800.0,9.2957,9.3018,9.2897,9.2957,18800.0
2008-02-06 15:10:00,15.31,15.32,15.28,15.28,59200.0,9.2957,9.3018,9.2775,9.2775,59200.0
2008-02-06 15:15:00,15.28,15.32,15.25,15.32,130400.0,9.2775,9.3018,9.2593,9.3018,130400.0
2008-02-06 15:20:00,15.33,15.33,15.28,15.29,72200.0,9.3079,9.3079,9.2775,9.2836,72200.0
2008-02-06 15:25:00,15.3,15.34,15.29,15.31,63000.0,9.2897,9.314,9.2836,9.2957,63000.0
2008-02-06 15:30:00,15.31,15.32,15.27,15.27,59600.0,9.2957,9.3018,9.2715,9.2715,59600.0
2008-02-06 15:35:00,15.27,15.27,15.21,15.22,74400.0,9.2715,9.2715,9.235,9.2411,74400.0
2008-02-06 15:40:00,15.22,15.22,15.19,15.19,74400.0,9.2411,9.2411,9.2229,9.2229,74400.0
2008-02-06 15:45:00,15.19,15.2,15.16,15.18,122400.0,9.2229,9.229,9.2047,9.2168,122400.0
2008-02-06 15:50:00,15.17,15.18,15.13,15.15,68400.0,9.2107,9.2168,9.1865,9.1986,68400.0
2008-02-06 15:55:00,15.14,15.15,15.13,15.15,163400.0,9.1925,9.1986,9.1865,9.1986,163400.0
2008-02-07 09:30:00,15.01,15.11,15.01,15.02,121200.0,9.1136,9.1743,9.1136,9.1197,121200.0
2008-02-07 09:35:00,15.03,15.11,15.01,15.04,87000.0,9.1257,9.1743,9.1136,9.1318,87000.0
2008-02-07 09:40:00,15.04,15.05,14.97,15.01,62000.0,9.1318,9.1379,9.0893,9.1136,62000.0
2008-02-07 09:45:00,15.01,15.08,14.99,14.99,49400.0,9.1136,9.1561,9.1015,9.1015,49400.0
2008-02-07 09:50:00,15.0,15.02,14.95,14.95,55600.0,9.1075,9.1197,9.0772,9.0772,55600.0
2008-02-07 09:55:00,14.95,15.01,14.94,14.96,97600.0,9.0772,9.1136,9.0711,9.0832,97600.0
2008-02-07 10:00:00,14.97,15.06,14.96,15.05,128800.0,9.0893,9.144,9.0832,9.1379,128800.0
2008-02-07 10:05:00,15.05,15.11,14.98,15.05,120400.0,9.1379,9.1743,9.0954,9.1379,120400.0
2008-02-07 10:10:00,15.05,15.07,14.97,15.05,78400.0,9.1379,9.15,9.0893,9.1379,78400.0
2008-02-07 10:15:00,15.05,15.24,15.04,15.2,96800.0,9.1379,9.2532,9.1318,9.229,96800.0
2008-02-07 10:20:00,15.2,15.24,15.16,15.16,48000.0,9.229,9.2532,9.2047,9.2047,48000.0
2008-02-07 10:25:00,15.15,15.2,15.15,15.17,55200.0,9.1986,9.229,9.1986,9.2107,55200.0
2008-02-07 10:30:00,15.18,15.18,15.11,15.16,47800.0,9.2168,9.2168,9.1743,9.2047,47800.0
2008-02-07 10:35:00,15.17,15.17,15.08,15.08,30800.0,9.2107,9.2107,9.1561,9.1561,30800.0
2008-02-07 10:40:00,15.07,15.11,15.06,15.1,22200.0,9.15,9.1743,9.144,9.1682,22200.0
2008-02-07 10:45:00,15.1,15.1,15.05,15.08,37600.0,9.1682,9.1682,9.1379,9.1561,37600.0
2008-02-07 10:50:00,15.08,15.2,15.07,15.2,56000.0,9.1561,9.229,9.15,9.229,56000.0
2008-02-07 10:55:00,15.2,15.2,15.08,15.1,37800.0,9.229,9.229,9.1561,9.1682,37800.0
2008-02-07 11:00:00,15.1,15.13,15.09,15.12,25200.0,9.1682,9.1865,9.1622,9.1804,25200.0
2008-02-07 11:05:00,15.12,15.15,15.09,15.09,33600.0,9.1804,9.1986,9.1622,9.1622,33600.0
2008-02-07 11:10:00,15.09,15.11,15.06,15.07,41200.0,9.1622,9.1743,9.144,9.15,41200.0
2008-02-07 11:15:00,15.06,15.08,15.04,15.04,38200.0,9.144,9.1561,9.1318,9.1318,38200.0
2008-02-07 11:20:00,15.04,15.08,15.04,15.08,39400.0,9.1318,9.1561,9.1318,9.1561,39400.0
2008-02-07 11:25:00,15.09,15.09,15.05,15.06,21200.0,9.1622,9.1622,9.1379,9.144,21200.0
2008-02-07 11:30:00,15.06,15.12,15.06,15.11,40000.0,9.144,9.1804,9.144,9.1743,40000.0
2008-02-07 11:35:00,15.12,15.12,15.08,15.08,24800.0,9.1804,9.1804,9.1561,9.1561,24800.0
2008-02-07 11:40:00,15.08,15.14,15.07,15.12,49200.0,9.1561,9.1925,9.15,9.1804,49200.0
2008-02-07 11:45:00,15.11,15.19,15.11,15.17,40200.0,9.1743,9.2229,9.1743,9.2107,40200.0
2008-02-07 11:50:00,15.17,15.2,15.13,15.18,39600.0,9.2107,9.229,9.1865,9.2168,39600.0
2008-02-07 11:55:00,15.18,15.24,15.17,15.24,42600.0,9.2168,9.2532,9.2107,9.2532,42600.0
2008-02-07 12:00:00,15.24,15.26,15.21,15.21,51000.0,9.2532,9.2654,9.235,9.235,51000.0
2008-02-07 12:05:00,15.21,15.21,15.19,15.21,23000.0,9.235,9.235,9.2229,9.235,23000.0
2008-02-07 12:10:00,15.21,15.24,15.19,15.23,37600.0,9.235,9.2532,9.2229,9.2472,37600.0
2008-02-07 12:15:00,15.22,15.24,15.22,15.22,43600.0,9.2411,9.2532,9.2411,9.2411,43600.0
2008-02-07 12:20:00,15.22,15.24,15.21,15.22,18200.0,9.2411,9.2532,9.235,9.2411,18200.0
2008-02-07 12:25:00,15.23,15.28,15.23,15.27,43000.0,9.2472,9.2775,9.2472,9.2715,43000.0
2008-02-07 12:30:00,15.27,15.35,15.25,15.34,58400.0,9.2715,9.32,9.2593,9.314,58400.0
2008-02-07 12:35:00,15.34,15.36,15.3,15.32,132800.0,9.314,9.3261,9.2897,9.3018,132800.0
2008-02-07 12:40:00,15.32,15.35,15.31,15.35,17200.0,9.3018,9.32,9.2957,9.32,17200.0
2008-02-07 12:45:00,15.35,15.38,15.35,15.36,37200.0,9.32,9.3382,9.32,9.3261,37200.0
2008-02-07 12:50:00,15.37,15.4,15.36,15.4,53400.0,9.3322,9.3504,9.3261,9.3504,53400.0
2008-02-07 12:55:00,15.4,15.4,15.38,15.38,36400.0,9.3504,9.3504,9.3382,9.3382,36400.0
2008-02-07 13:00:00,15.38,15.39,15.34,15.34,38000.0,9.3382,9.3443,9.314,9.314,38000.0
2008-02-07 13:05:00,15.35,15.37,15.31,15.36,49600.0,9.32,9.3322,9.2957,9.3261,49600.0
2008-02-07 13:10:00,15.37,15.37,15.32,15.35,59000.0,9.3322,9.3322,9.3018,9.32,59000.0
2008-02-07 13:15:00,15.35,15.36,15.31,15.31,2036600.0,9.32,9.3261,9.2957,9.2957,2036600.0
2008-02-07 13:20:00,15.31,15.37,15.29,15.34,44200.0,9.2957,9.3322,9.2836,9.314,44200.0
2008-02-07 13:25:00,15.35,15.49,15.35,15.44,84000.0,9.32,9.405,9.32,9.3747,84000.0
2008-02-07 13:30:00,15.44,15.45,15.39,15.43,42400.0,9.3747,9.3807,9.3443,9.3686,42400.0
2008-02-07 13:35:00,15.43,15.43,15.39,15.42,46800.0,9.3686,9.3686,9.3443,9.3625,46800.0
2008-02-07 13:40:00,15.42,15.49,15.41,15.49,33600.0,9.3625,9.405,9.3565,9.405,33600.0
2008-02-07 13:45:00,15.49,15.54,15.49,15.53,53600.0,9.405,9.4354,9.405,9.4293,53600.0
2008-02-07 13:50:00,15.54,15.54,15.5,15.52,58400.0,9.4354,9.4354,9.4111,9.4232,58400.0
2008-02-07 13:55:00,15.52,15.54,15.49,15.54,83800.0,9.4232,9.4354,9.405,9.4354,83800.0
2008-02-07 14:00:00,15.54,15.54,15.5,15.52,61200.0,9.4354,9.4354,9.4111,9.4232,61200.0
2008-02-07 14:05:00,15.52,15.6,15.51,15.54,114200.0,9.4232,9.4718,9.4172,9.4354,114200.0
2008-02-07 14:10:00,15.54,15.56,15.5,15.51,60800.0,9.4354,9.4475,9.4111,9.4172,60800.0
2008-02-07 14:15:00,15.5,15.51,15.42,15.45,110800.0,9.4111,9.4172,9.3625,9.3807,110800.0
2008-02-07 14:20:00,15.44,15.44,15.37,15.38,98200.0,9.3747,9.3747,9.3322,9.3382,98200.0
2008-02-07 14:25:00,15.38,15.38,15.36,15.37,113000.0,9.3382,9.3382,9.3261,9.3322,113000.0
2008-02-07 14:30:00,15.37,15.38,15.3,15.3,87200.0,9.3322,9.3382,9.2897,9.2897,87200.0
2008-02-07 14:35:00,15.3,15.34,15.27,15.29,90600.0,9.2897,9.314,9.2715,9.2836,90600.0
2008-02-07 14:40:00,15.29,15.31,15.26,15.27,91000.0,9.2836,9.2957,9.2654,9.2715,91000.0
2008-02-07 14:45:00,15.27,15.29,15.22,15.28,119000.0,9.2715,9.2836,9.2411,9.2775,119000.0
2008-02-07 14:50:00,15.28,15.3,15.26,15.28,68800.0,9.2775,9.2897,9.2654,9.2775,68800.0
2008-02-07 14:55:00,15.29,15.34,15.26,15.26,69600.0,9.2836,9.314,9.2654,9.2654,69600.0
2008-02-07 15:00:00,15.25,15.26,15.18,15.2,80000.0,9.2593,9.2654,9.2168,9.229,80000.0
2008-02-07 15:05:00,15.21,15.21,15.13,15.13,90600.0,9.235,9.235,9.1865,9.1865,90600.0
2008-02-07 15:10:00,15.12,15.24,15.12,15.22,57600.0,9.1804,9.2532,9.1804,9.2411,57600.0
2008-02-07 15:15:00,15.22,15.31,15.22,15.29,70600.0,9.2411,9.2957,9.2411,9.2836,70600.0
2008-02-07 15:20:00,15.29,15.31,15.27,15.29,59400.0,9.2836,9.2957,9.2715,9.2836,59400.0
2008-02-07 15:25:00,15.29,15.36,15.28,15.31,64200.0,9.2836,9.3261,9.2775,9.2957,64200.0
2008-02-07 15:30:00,15.31,15.36,15.31,15.35,51000.0,9.2957,9.3261,9.2957,9.32,51000.0
2008-02-07 15:35:00,15.35,15.38,15.31,15.33,82000.0,9.32,9.3382,9.2957,9.3079,82000.0
2008-02-07 15:40:00,15.34,15.35,15.29,15.29,49800.0,9.314,9.32,9.2836,9.2836,49800.0
2008-02-07 15:45:00,15.28,15.33,15.27,15.31,114800.0,9.2775,9.3079,9.2715,9.2957,114800.0
2008-02-07 15:50:00,15.31,15.37,15.29,15.35,69400.0,9.2957,9.3322,9.2836,9.32,69400.0
2008-02-07 15:55:00,15.35,15.38,15.32,15.38,121800.0,9.32,9.3382,9.3018,9.3382,121800.0
2008-02-08 09:30:00,15.22,15.4,15.22,15.37,67200.0,9.2411,9.3504,9.2411,9.3322,67200.0
2008-02-08 09:35:00,15.39,15.47,15.39,15.45,57800.0,9.3443,9.3929,9.3443,9.3807,57800.0
2008-02-08 09:40:00,15.44,15.46,15.36,15.37,78000.0,9.3747,9.3868,9.3261,9.3322,78000.0
2008-02-08 09:45:00,15.37,15.4,15.32,15.34,29200.0,9.3322,9.3504,9.3018,9.314,29200.0
2008-02-08 09:50:00,15.36,15.37,15.24,15.28,76000.0,9.3261,9.3322,9.2532,9.2775,76000.0
2008-02-08 09:55:00,15.28,15.38,15.28,15.38,59600.0,9.2775,9.3382,9.2775,9.3382,59600.0
2008-02-08 10:00:00,15.38,15.43,15.33,15.4,66000.0,9.3382,9.3686,9.3079,9.3504,66000.0
2008-02-08 10:05:00,15.41,15.47,15.4,15.43,44400.0,9.3565,9.3929,9.3504,9.3686,44400.0
2008-02-08 10:10:00,15.43,15.43,15.38,15.4,65600.0,9.3686,9.3686,9.3382,9.3504,65600.0
2008-02-08 10:15:00,15.4,15.42,15.37,15.38,49800.0,9.3504,9.3625,9.3322,9.3382,49800.0
2008-02-08 10:20:00,15.38,15.45,15.38,15.43,46200.0,9.3382,9.3807,9.3382,9.3686,46200.0
2008-02-08 10:25:00,15.42,15.43,15.39,15.4,12400.0,9.3625,9.3686,9.3443,9.3504,12400.0
2008-02-08 10:30:00,15.4,15.4,15.36,15.38,44800.0,9.3504,9.3504,9.3261,9.3382,44800.0
2008-02-08 10:35:00,15.38,15.42,15.37,15.41,39800.0,9.3382,9.3625,9.3322,9.3565,39800.0
2008-02-08 10:40:00,15.4,15.42,15.37,15.38,49200.0,9.3504,9.3625,9.3322,9.3382,49200.0
2008-02-08 10:45:00,15.38,15.44,15.38,15.42,51400.0,9.3382,9.3747,9.3382,9.3625,51400.0
2008-02-08 10:50:00,15.43,15.5,15.42,15.5,49600.0,9.3686,9.4111,9.3625,9.4111,49600.0
2008-02-08 10:55:00,15.51,15.52,15.48,15.52,32200.0,9.4172,9.4232,9.399,9.4232,32200.0
2008-02-08 11:00:00,15.52,15.53,15.46,15.47,21000.0,9.4232,9.4293,9.3868,9.3929,21000.0
2008-02-08 11:05:00,15.47,15.55,15.47,15.55,22200.0,9.3929,9.4415,9.3929,9.4415,22200.0
2008-02-08 11:10:00,15.56,15.56,15.52,15.52,39000.0,9.4475,9.4475,9.4232,9.4232,39000.0
2008-02-08 11:15:00,15.53,15.55,15.51,15.54,19800.0,9.4293,9.4415,9.4172,9.4354,19800.0
2008-02-08 11:20:00,15.54,15.54,15.49,15.49,33400.0,9.4354,9.4354,9.405,9.405,33400.0
2008-02-08 11:25:00,15.49,15.53,15.49,15.51,31800.0,9.405,9.4293,9.405,9.4172,31800.0
2008-02-08 11:30:00,15.49,15.52,15.48,15.52,20800.0,9.405,9.4232,9.399,9.4232,20800.0
2008-02-08 11:35:00,15.52,15.54,15.51,15.52,19000.0,9.4232,9.4354,9.4172,9.4232,19000.0
2008-02-08 11:40:00,15.52,15.54,15.51,15.52,21200.0,9.4232,9.4354,9.4172,9.4232,21200.0
2008-02-08 11:45:00,15.52,15.52,15.49,15.49,18400.0,9.4232,9.4232,9.405,9.405,18400.0
2008-02-08 11:50:00,15.49,15.49,15.45,15.45,32000.0,9.405,9.405,9.3807,9.3807,32000.0
2008-02-08 11:55:00,15.45,15.47,15.4,15.4,45000.0,9.3807,9.3929,9.3504,9.3504,45000.0
2008-02-08 12:00:00,15.4,15.45,15.4,15.45,50800.0,9.3504,9.3807,9.3504,9.3807,50800.0
2008-02-08 12:05:00,15.45,15.5,15.45,15.5,43200.0,9.3807,9.4111,9.3807,9.4111,43200.0
2008-02-08 12:10:00,15.51,15.54,15.5,15.54,445800.0,9.4172,9.4354,9.4111,9.4354,445800.0
2008-02-08 12:15:00,15.54,15.55,15.49,15.49,50200.0,9.4354,9.4415,9.405,9.405,50200.0
2008-02-08 12:20:00,15.49,15.5,15.46,15.49,97000.0,9.405,9.4111,9.3868,9.405,97000.0
2008-02-08 12:25:00,15.48,15.51,15.48,15.5,44800.0,9.399,9.4172,9.399,9.4111,44800.0
2008-02-08 12:30:00,15.49,15.54,15.47,15.49,34200.0,9.405,9.4354,9.3929,9.405,34200.0
2008-02-08 12:35:00,15.49,15.49,15.47,15.49,31800.0,9.405,9.405,9.3929,9.405,31800.0
2008-02-08 12:40:00,15.49,15.52,15.47,15.49,39600.0,9.405,9.4232,9.3929,9.405,39600.0
2008-02-08 12:45:00,15.49,15.51,15.46,15.47,72200.0,9.405,9.4172,9.3868,9.3929,72200.0
2008-02-08 12:50:00,15.48,15.51,15.47,15.47,947000.0,9.399,9.4172,9.3929,9.3929,947000.0
2008-02-08 12:55:00,15.47,15.47,15.47,15.47,37000.0,9.3929,9.3929,9.3929,9.3929,37000.0
2008-02-08 13:00:00,15.47,15.47,15.46,15.47,64400.0,9.3929,9.3929,9.3868,9.3929,64400.0
2008-02-08 13:05:00,15.47,15.47,15.46,15.46,26600.0,9.3929,9.3929,9.3868,9.3868,26600.0
2008-02-08 13:10:00,15.47,15.47,15.42,15.45,44200.0,9.3929,9.3929,9.3625,9.3807,44200.0
2008-02-08 13:15:00,15.46,15.46,15.4,15.44,60800.0,9.3868,9.3868,9.3504,9.3747,60800.0
2008-02-08 13:20:00,15.44,15.44,15.4,15.43,448800.0,9.3747,9.3747,9.3504,9.3686,448800.0
2008-02-08 13:25:00,15.44,15.46,15.39,15.41,161000.0,9.3747,9.3868,9.3443,9.3565,161000.0
2008-02-08 13:30:00,15.42,15.44,15.4,15.4,47600.0,9.3625,9.3747,9.3504,9.3504,47600.0
2008-02-08 13:35:00,15.4,15.4,15.37,15.38,133000.0,9.3504,9.3504,9.3322,9.3382,133000.0
2008-02-08 13:40:00,15.38,15.42,15.37,15.4,154400.0,9.3382,9.3625,9.3322,9.3504,154400.0
2008-02-08 13:45:00,15.4,15.49,15.4,15.48,105400.0,9.3504,9.405,9.3504,9.399,105400.0
2008-02-08 13:50:00,15.47,15.52,15.44,15.44,152800.0,9.3929,9.4232,9.3747,9.3747,152800.0
2008-02-08 13:55:00,15.44,15.45,15.42,15.43,129600.0,9.3747,9.3807,9.3625,9.3686,129600.0
2008-02-08 14:00:00,15.43,15.44,15.42,15.44,58800.0,9.3686,9.3747,9.3625,9.3747,58800.0
2008-02-08 14:05:00,15.44,15.47,15.43,15.45,59400.0,9.3747,9.3929,9.3686,9.3807,59400.0
2008-02-08 14:10:00,15.45,15.53,15.45,15.52,162000.0,9.3807,9.4293,9.3807,9.4232,162000.0
2008-02-08 14:15:00,15.52,15.56,15.52,15.55,119600.0,9.4232,9.4475,9.4232,9.4415,119600.0
2008-02-08 14:20:00,15.55,15.56,15.5,15.5,89000.0,9.4415,9.4475,9.4111,9.4111,89000.0
2008-02-08 14:25:00,15.5,15.53,15.49,15.51,76600.0,9.4111,9.4293,9.405,9.4172,76600.0
2008-02-08 14:30:00,15.5,15.54,15.49,15.49,659600.0,9.4111,9.4354,9.405,9.405,659600.0
2008-02-08 14:35:00,15.5,15.52,15.48,15.51,37200.0,9.4111,9.4232,9.399,9.4172,37200.0
2008-02-08 14:40:00,15.5,15.51,15.49,15.51,55400.0,9.4111,9.4172,9.405,9.4172,55400.0
2008-02-08 14:45:00,15.51,15.52,15.48,15.49,58600.0,9.4172,9.4232,9.399,9.405,58600.0
2008-02-08 14:50:00,15.49,15.5,15.48,15.49,333400.0,9.405,9.4111,9.399,9.405,333400.0
2008-02-08 14:55:00,15.49,15.5,15.45,15.45,73400.0,9.405,9.4111,9.3807,9.3807,73400.0
2008-02-08 15:00:00,15.45,15.47,15.44,15.45,90200.0,9.3807,9.3929,9.3747,9.3807,90200.0
2008-02-08 15:05:00,15.46,15.5,15.46,15.49,66200.0,9.3868,9.4111,9.3868,9.405,66200.0
2008-02-08 15:10:00,15.49,15.5,15.46,15.47,75600.0,9.405,9.4111,9.3868,9.3929,75600.0
2008-02-08 15:15:00,15.47,15.5,15.47,15.49,105000.0,9.3929,9.4111,9.3929,9.405,105000.0
2008-02-08 15:20:00,15.49,15.49,15.46,15.49,76200.0,9.405,9.405,9.3868,9.405,76200.0
2008-02-08 15:25:00,15.49,15.52,15.47,15.49,91800.0,9.405,9.4232,9.3929,9.405,91800.0
2008-02-08 15:30:00,15.49,15.53,15.47,15.53,271000.0,9.405,9.4293,9.3929,9.4293,271000.0
2008-02-08 15:35:00,15.53,15.53,15.45,15.47,136200.0,9.4293,9.4293,9.3807,9.3929,136200.0
2008-02-08 15:40:00,15.47,15.5,15.46,15.5,81800.0,9.3929,9.4111,9.3868,9.4111,81800.0
2008-02-08 15:45:00,15.51,15.58,15.51,15.57,166600.0,9.4172,9.4597,9.4172,9.4536,166600.0
2008-02-08 15:50:00,15.58,15.59,15.51,15.54,159600.0,9.4597,9.4658,9.4172,9.4354,159600.0
2008-02-08 15:55:00,15.54,15.55,15.51,15.55,208000.0,9.4354,9.4415,9.4172,9.4415,208000.0
2008-02-11 09:30:00,15.5,15.69,15.49,15.69,67400.0,9.4111,9.5265,9.405,9.5265,67400.0
2008-02-11 09:35:00,15.68,15.7,15.59,15.61,57200.0,9.5204,9.5325,9.4658,9.4779,57200.0
2008-02-11 09:40:00,15.6,15.63,15.55,15.58,71200.0,9.4718,9.49,9.4415,9.4597,71200.0
2008-02-11 09:45:00,15.59,15.61,15.54,15.6,446600.0,9.4658,9.4779,9.4354,9.4718,446600.0
2008-02-11 09:50:00,15.59,15.63,15.56,15.6,47000.0,9.4658,9.49,9.4475,9.4718,47000.0
2008-02-11 09:55:00,15.6,15.63,15.56,15.62,49000.0,9.4718,9.49,9.4475,9.484,49000.0
2008-02-11 10:00:00,15.62,15.65,15.61,15.65,64600.0,9.484,9.5022,9.4779,9.5022,64600.0
2008-02-11 10:05:00,15.65,15.65,15.61,15.62,73600.0,9.5022,9.5022,9.4779,9.484,73600.0
2008-02-11 10:10:00,15.62,15.65,15.61,15.63,32600.0,9.484,9.5022,9.4779,9.49,32600.0
2008-02-11 10:15:00,15.64,15.65,15.6,15.6,26600.0,9.4961,9.5022,9.4718,9.4718,26600.0
2008-02-11 10:20:00,15.61,15.62,15.55,15.58,41200.0,9.4779,9.484,9.4415,9.4597,41200.0
2008-02-11 10:25:00,15.58,15.62,15.55,15.61,31600.0,9.4597,9.484,9.4415,9.4779,31600.0
2008-02-11 10:30:00,15.61,15.65,15.58,15.65,32400.0,9.4779,9.5022,9.4597,9.5022,32400.0
2008-02-11 10:35:00,15.65,15.65,15.63,15.63,42400.0,9.5022,9.5022,9.49,9.49,42400.0
2008-02-11 10:40:00,15.63,15.64,15.59,15.63,28800.0,9.49,9.4961,9.4658,9.49,28800.0
2008-02-11 10:45:00,15.63,15.65,15.63,15.65,425800.0,9.49,9.5022,9.49,9.5022,425800.0
2008-02-11 10:50:00,15.65,15.69,15.63,15.69,63000.0,9.5022,9.5265,9.49,9.5265,63000.0
2008-02-11 10:55:00,15.7,15.7,15.66,15.66,57400.0,9.5325,9.5325,9.5083,9.5083,57400.0
2008-02-11 11:00:00,15.65,15.68,15.62,15.62,76800.0,9.5022,9.5204,9.484,9.484,76800.0
2008-02-11 11:05:00,15.62,15.63,15.61,15.63,84600.0,9.484,9.49,9.4779,9.49,84600.0
2008-02-11 11:10:00,15.63,15.66,15.61,15.62,97600.0,9.49,9.5083,9.4779,9.484,97600.0
2008-02-11 11:15:00,15.62,15.63,15.61,15.63,58200.0,9.484,9.49,9.4779,9.49,58200.0
2008-02-11 11:20:00,15.63,15.67,15.63,15.66,73600.0,9.49,9.5143,9.49,9.5083,73600.0
2008-02-11 11:25:00,15.67,15.67,15.61,15.62,43400.0,9.5143,9.5143,9.4779,9.484,43400.0
2008-02-11 11:30:00,15.61,15.65,15.6,15.63,57600.0,9.4779,9.5022,9.4718,9.49,57600.0
2008-02-11 11:35:00,15.63,15.65,15.62,15.63,52200.0,9.49,9.5022,9.484,9.49,52200.0
2008-02-11 11:40:00,15.63,15.64,15.62,15.63,24600.0,9.49,9.4961,9.484,9.49,24600.0
2008-02-11 11:45:00,15.63,15.65,15.6,15.6,60200.0,9.49,9.5022,9.4718,9.4718,60200.0
2008-02-11 11:50:00,15.61,15.62,15.6,15.6,56600.0,9.4779,9.484,9.4718,9.4718,56600.0
2008-02-11 11:55:00,15.6,15.61,15.58,15.58,78400.0,9.4718,9.4779,9.4597,9.4597,78400.0
2008-02-11 12:00:00,15.58,15.66,15.58,15.66,60200.0,9.4597,9.5083,9.4597,9.5083,60200.0
2008-02-11 12:05:00,15.65,15.67,15.58,15.59,151800.0,9.5022,9.5143,9.4597,9.4658,151800.0
2008-02-11 12:10:00,15.59,15.62,15.58,15.62,73800.0,9.4658,9.484,9.4597,9.484,73800.0
2008-02-11 12:15:00,15.62,15.64,15.57,15.59,81000.0,9.484,9.4961,9.4536,9.4658,81000.0
2008-02-11 12:20:00,15.59,15.59,15.58,15.58,46400.0,9.4658,9.4658,9.4597,9.4597,46400.0
2008-02-11 12:25:00,15.58,15.58,15.54,15.54,66400.0,9.4597,9.4597,9.4354,9.4354,66400.0
2008-02-11 12:30:00,15.54,15.58,15.52,15.56,67200.0,9.4354,9.4597,9.4232,9.4475,67200.0
2008-02-11 12:35:00,15.56,15.65,15.55,15.65,55400.0,9.4475,9.5022,9.4415,9.5022,55400.0
2008-02-11 12:40:00,15.65,15.65,15.63,15.64,65600.0,9.5022,9.5022,9.49,9.4961,65600.0
2008-02-11 12:45:00,15.64,15.65,15.63,15.65,349200.0,9.4961,9.5022,9.49,9.5022,349200.0
2008-02-11 12:50:00,15.65,15.65,15.59,15.63,51000.0,9.5022,9.5022,9.4658,9.49,51000.0
2008-02-11 12:55:00,15.63,15.65,15.62,15.65,345000.0,9.49,9.5022,9.484,9.5022,345000.0
2008-02-11 13:00:00,15.64,15.65,15.6,15.61,86000.0,9.4961,9.5022,9.4718,9.4779,86000.0
2008-02-11 13:05:00,15.61,15.62,15.58,15.62,31400.0,9.4779,9.484,9.4597,9.484,31400.0
2008-02-11 13:10:00,15.62,15.63,15.6,15.62,56000.0,9.484,9.49,9.4718,9.484,56000.0
2008-02-11 13:15:00,15.62,15.63,15.61,15.61,44200.0,9.484,9.49,9.4779,9.4779,44200.0
2008-02-11 13:20:00,15.6,15.64,15.6,15.63,46600.0,9.4718,9.4961,9.4718,9.49,46600.0
2008-02-11 13:25:00,15.63,15.65,15.61,15.65,35200.0,9.49,9.5022,9.4779,9.5022,35200.0
2008-02-11 13:30:00,15.65,15.66,15.61,15.66,66000.0,9.5022,9.5083,9.4779,9.5083,66000.0
2008-02-11 13:35:00,15.67,15.67,15.63,15.65,40400.0,9.5143,9.5143,9.49,9.5022,40400.0
2008-02-11 13:40:00,15.65,15.65,15.63,15.64,547000.0,9.5022,9.5022,9.49,9.4961,547000.0
2008-02-11 13:45:00,15.65,15.65,15.64,15.65,34800.0,9.5022,9.5022,9.4961,9.5022,34800.0
2008-02-11 13:50:00,15.65,15.69,15.65,15.66,32200.0,9.5022,9.5265,9.5022,9.5083,32200.0
2008-02-11 13:55:00,15.67,15.68,15.66,15.67,39200.0,9.5143,9.5204,9.5083,9.5143,39200.0
2008-02-11 14:00:00,15.67,15.68,15.65,15.65,31400.0,9.5143,9.5204,9.5022,9.5022,31400.0
2008-02-11 14:05:00,15.65,15.68,15.65,15.65,54000.0,9.5022,9.5204,9.5022,9.5022,54000.0
2008-02-11 14:10:00,15.65,15.7,15.65,15.7,470600.0,9.5022,9.5325,9.5022,9.5325,470600.0
2008-02-11 14:15:00,15.7,15.7,15.65,15.67,113000.0,9.5325,9.5325,9.5022,9.5143,113000.0
2008-02-11 14:20:00,15.67,15.67,15.63,15.64,47000.0,9.5143,9.5143,9.49,9.4961,47000.0
2008-02-11 14:25:00,15.65,15.65,15.62,15.62,53400.0,9.5022,9.5022,9.484,9.484,53400.0
2008-02-11 14:30:00,15.63,15.63,15.6,15.6,47800.0,9.49,9.49,9.4718,9.4718,47800.0
2008-02-11 14:35:00,15.6,15.62,15.59,15.62,33400.0,9.4718,9.484,9.4658,9.484,33400.0
2008-02-11 14:40:00,15.63,15.64,15.62,15.63,23400.0,9.49,9.4961,9.484,9.49,23400.0
2008-02-11 14:45:00,15.64,15.68,15.64,15.67,69600.0,9.4961,9.5204,9.4961,9.5143,69600.0
2008-02-11 14:50:00,15.67,15.67,15.63,15.65,51200.0,9.5143,9.5143,9.49,9.5022,51200.0
2008-02-11 14:55:00,15.66,15.66,15.63,15.64,41400.0,9.5083,9.5083,9.49,9.4961,41400.0
2008-02-11 15:00:00,15.65,15.68,15.62,15.64,70000.0,9.5022,9.5204,9.484,9.4961,70000.0
2008-02-11 15:05:00,15.64,15.67,15.63,15.67,56200.0,9.4961,9.5143,9.49,9.5143,56200.0
2008-02-11 15:10:00,15.67,15.68,15.64,15.65,65000.0,9.5143,9.5204,9.4961,9.5022,65000.0
2008-02-11 15:15:00,15.65,15.65,15.63,15.65,67200.0,9.5022,9.5022,9.49,9.5022,67200.0
2008-02-11 15:20:00,15.65,15.65,15.62,15.63,103800.0,9.5022,9.5022,9.484,9.49,103800.0
2008-02-11 15:25:00,15.63,15.63,15.62,15.62,82400.0,9.49,9.49,9.484,9.484,82400.0
2008-02-11 15:30:00,15.62,15.63,15.61,15.61,96600.0,9.484,9.49,9.4779,9.4779,96600.0
2008-02-11 15:35:00,15.61,15.63,15.6,15.61,2955600.0,9.4779,9.49,9.4718,9.4779,2955600.0
2008-02-11 15:40:00,15.61,15.62,15.59,15.59,207000.0,9.4779,9.484,9.4658,9.4658,207000.0
2008-02-11 15:45:00,15.59,15.63,15.58,15.63,136600.0,9.4658,9.49,9.4597,9.49,136600.0
2008-02-11 15:50:00,15.63,15.65,15.63,15.65,105200.0,9.49,9.5022,9.49,9.5022,105200.0
2008-02-11 15:55:00,15.65,15.66,15.61,15.62,289800.0,9.5022,9.5083,9.4779,9.484,289800.0
2008-02-12 09:30:00,15.79,15.82,15.67,15.73,77800.0,9.5872,9.6054,9.5143,9.5508,77800.0
2008-02-12 09:35:00,15.76,15.8,15.74,15.8,59600.0,9.569,9.5933,9.5568,9.5933,59600.0
2008-02-12 09:40:00,15.8,15.87,15.79,15.82,93200.0,9.5933,9.6358,9.5872,9.6054,93200.0
2008-02-12 09:45:00,15.81,15.87,15.8,15.85,113400.0,9.5993,9.6358,9.5933,9.6236,113400.0
2008-02-12 09:50:00,15.85,15.87,15.81,15.82,59000.0,9.6236,9.6358,9.5993,9.6054,59000.0
2008-02-12 09:55:00,15.81,15.85,15.81,15.85,76400.0,9.5993,9.6236,9.5993,9.6236,76400.0
2008-02-12 10:00:00,15.84,15.88,15.82,15.85,146400.0,9.6175,9.6418,9.6054,9.6236,146400.0
2008-02-12 10:05:00,15.85,15.92,15.81,15.91,76000.0,9.6236,9.6661,9.5993,9.66,76000.0
2008-02-12 10:10:00,15.92,15.92,15.87,15.88,90400.0,9.6661,9.6661,9.6358,9.6418,90400.0
2008-02-12 10:15:00,15.87,15.9,15.87,15.88,125000.0,9.6358,9.654,9.6358,9.6418,125000.0
2008-02-12 10:20:00,15.88,15.92,15.88,15.88,133000.0,9.6418,9.6661,9.6418,9.6418,133000.0
2008-02-12 10:25:00,15.88,15.89,15.84,15.85,50800.0,9.6418,9.6479,9.6175,9.6236,50800.0
2008-02-12 10:30:00,15.85,15.89,15.85,15.88,116400.0,9.6236,9.6479,9.6236,9.6418,116400.0
2008-02-12 10:35:00,15.88,15.88,15.85,15.85,98000.0,9.6418,9.6418,9.6236,9.6236,98000.0
2008-02-12 10:40:00,15.85,15.92,15.85,15.92,142200.0,9.6236,9.6661,9.6236,9.6661,142200.0
2008-02-12 10:45:00,15.92,15.97,15.92,15.96,169000.0,9.6661,9.6965,9.6661,9.6904,169000.0
2008-02-12 10:50:00,15.96,15.97,15.91,15.96,76400.0,9.6904,9.6965,9.66,9.6904,76400.0
2008-02-12 10:55:00,15.97,16.03,15.96,16.02,177000.0,9.6965,9.7329,9.6904,9.7268,177000.0
2008-02-12 11:00:00,16.02,16.02,15.97,15.99,57000.0,9.7268,9.7268,9.6965,9.7086,57000.0
2008-02-12 11:05:00,15.99,16.02,15.99,16.02,75000.0,9.7086,9.7268,9.7086,9.7268,75000.0
2008-02-12 11:10:00,16.02,16.03,15.99,16.03,58200.0,9.7268,9.7329,9.7086,9.7329,58200.0
2008-02-12 11:15:00,16.02,16.06,16.02,16.05,87000.0,9.7268,9.7511,9.7268,9.745,87000.0
2008-02-12 11:20:00,16.05,16.05,16.01,16.05,118400.0,9.745,9.745,9.7208,9.745,118400.0
2008-02-12 11:25:00,16.04,16.06,16.02,16.06,49800.0,9.739,9.7511,9.7268,9.7511,49800.0
2008-02-12 11:30:00,16.06,16.08,16.05,16.06,68800.0,9.7511,9.7633,9.745,9.7511,68800.0
2008-02-12 11:35:00,16.06,16.08,16.06,16.08,78600.0,9.7511,9.7633,9.7511,9.7633,78600.0
2008-02-12 11:40:00,16.08,16.13,16.08,16.1,89200.0,9.7633,9.7936,9.7633,9.7754,89200.0
2008-02-12 11:45:00,16.1,16.15,16.1,16.14,82800.0,9.7754,9.8058,9.7754,9.7997,82800.0
2008-02-12 11:50:00,16.14,16.14,16.09,16.09,67200.0,9.7997,9.7997,9.7693,9.7693,67200.0
2008-02-12 11:55:00,16.09,16.1,16.05,16.06,104400.0,9.7693,9.7754,9.745,9.7511,104400.0
2008-02-12 12:00:00,16.06,16.07,16.02,16.03,69600.0,9.7511,9.7572,9.7268,9.7329,69600.0
2008-02-12 12:05:00,16.03,16.05,15.99,16.0,177000.0,9.7329,9.745,9.7086,9.7147,177000.0
2008-02-12 12:10:00,16.0,16.02,16.0,16.02,231600.0,9.7147,9.7268,9.7147,9.7268,231600.0
2008-02-12 12:15:00,16.02,16.05,16.01,16.04,36800.0,9.7268,9.745,9.7208,9.739,36800.0
2008-02-12 12:20:00,16.04,16.05,16.03,16.04,62600.0,9.739,9.745,9.7329,9.739,62600.0
2008-02-12 12:25:00,16.03,16.06,16.03,16.03,96400.0,9.7329,9.7511,9.7329,9.7329,96400.0
2008-02-12 12:30:00,16.03,16.04,16.02,16.04,41400.0,9.7329,9.739,9.7268,9.739,41400.0
2008-02-12 12:35:00,16.04,16.04,16.03,16.03,91600.0,9.739,9.739,9.7329,9.7329,91600.0
2008-02-12 12:40:00,16.04,16.04,15.99,15.99,188200.0,9.739,9.739,9.7086,9.7086,188200.0
2008-02-12 12:45:00,15.99,16.04,15.99,16.04,146200.0,9.7086,9.739,9.7086,9.739,146200.0
2008-02-12 12:50:00,16.03,16.05,16.03,16.04,36400.0,9.7329,9.745,9.7329,9.739,36400.0
2008-02-12 12:55:00,16.04,16.06,16.04,16.06,34600.0,9.739,9.7511,9.739,9.7511,34600.0
2008-02-12 13:00:00,16.07,16.1,16.07,16.1,68200.0,9.7572,9.7754,9.7572,9.7754,68200.0
2008-02-12 13:05:00,16.1,16.1,16.06,16.06,39000.0,9.7754,9.7754,9.7511,9.7511,39000.0
2008-02-12 13:10:00,16.06,16.06,16.02,16.03,70600.0,9.7511,9.7511,9.7268,9.7329,70600.0
2008-02-12 13:15:00,16.03,16.03,16.01,16.02,78800.0,9.7329,9.7329,9.7208,9.7268,78800.0
2008-02-12 13:20:00,16.02,16.05,16.02,16.02,56400.0,9.7268,9.745,9.7268,9.7268,56400.0
2008-02-12 13:25:00,16.03,16.05,16.03,16.05,40600.0,9.7329,9.745,9.7329,9.745,40600.0
2008-02-12 13:30:00,16.06,16.06,16.06,16.06,38800.0,9.7511,9.7511,9.7511,9.7511,38800.0
2008-02-12 13:35:00,16.06,16.06,16.0,16.0,65200.0,9.7511,9.7511,9.7147,9.7147,65200.0
2008-02-12 13:40:00,16.0,16.0,15.96,15.97,93800.0,9.7147,9.7147,9.6904,9.6965,93800.0
2008-02-12 13:45:00,15.97,15.97,15.95,15.96,64000.0,9.6965,9.6965,9.6843,9.6904,64000.0
2008-02-12 13:50:00,15.97,15.99,15.96,15.97,81200.0,9.6965,9.7086,9.6904,9.6965,81200.0
2008-02-12 13:55:00,15.97,16.0,15.97,15.98,63400.0,9.6965,9.7147,9.6965,9.7025,63400.0
2008-02-12 14:00:00,15.97,15.99,15.93,15.95,61000.0,9.6965,9.7086,9.6722,9.6843,61000.0
2008-02-12 14:05:00,15.95,15.96,15.95,15.95,25000.0,9.6843,9.6904,9.6843,9.6843,25000.0
2008-02-12 14:10:00,15.95,15.99,15.95,15.97,35600.0,9.6843,9.7086,9.6843,9.6965,35600.0
2008-02-12 14:15:00,15.97,15.97,15.9,15.91,89600.0,9.6965,9.6965,9.654,9.66,89600.0
2008-02-12 14:20:00,15.91,15.91,15.88,15.9,94600.0,9.66,9.66,9.6418,9.654,94600.0
2008-02-12 14:25:00,15.9,15.9,15.89,15.89,105000.0,9.654,9.654,9.6479,9.6479,105000.0
2008-02-12 14:30:00,15.9,15.9,15.86,15.88,75800.0,9.654,9.654,9.6297,9.6418,75800.0
2008-02-12 14:35:00,15.88,15.9,15.87,15.88,86400.0,9.6418,9.654,9.6358,9.6418,86400.0
2008-02-12 14:40:00,15.88,15.9,15.86,15.89,65800.0,9.6418,9.654,9.6297,9.6479,65800.0
2008-02-12 14:45:00,15.9,15.94,15.89,15.94,75000.0,9.654,9.6783,9.6479,9.6783,75000.0
2008-02-12 14:50:00,15.93,15.96,15.92,15.95,97000.0,9.6722,9.6904,9.6661,9.6843,97000.0
2008-02-12 14:55:00,15.96,15.97,15.95,15.96,105400.0,9.6904,9.6965,9.6843,9.6904,105400.0
2008-02-12 15:00:00,15.96,15.97,15.92,15.93,166400.0,9.6904,9.6965,9.6661,9.6722,166400.0
2008-02-12 15:05:00,15.94,15.94,15.86,15.88,128800.0,9.6783,9.6783,9.6297,9.6418,128800.0
2008-02-12 15:10:00,15.88,15.9,15.86,15.88,97400.0,9.6418,9.654,9.6297,9.6418,97400.0
2008-02-12 15:15:00,15.88,15.95,15.87,15.94,194400.0,9.6418,9.6843,9.6358,9.6783,194400.0
2008-02-12 15:20:00,15.94,15.95,15.86,15.86,126800.0,9.6783,9.6843,9.6297,9.6297,126800.0
2008-02-12 15:25:00,15.86,15.87,15.81,15.83,136600.0,9.6297,9.6358,9.5993,9.6115,136600.0
2008-02-12 15:30:00,15.84,15.86,15.81,15.81,114000.0,9.6175,9.6297,9.5993,9.5993,114000.0
2008-02-12 15:35:00,15.81,15.81,15.76,15.79,214000.0,9.5993,9.5993,9.569,9.5872,214000.0
2008-02-12 15:40:00,15.79,15.85,15.79,15.83,172800.0,9.5872,9.6236,9.5872,9.6115,172800.0
2008-02-12 15:45:00,15.83,15.87,15.81,15.85,233800.0,9.6115,9.6358,9.5993,9.6236,233800.0
2008-02-12 15:50:00,15.85,15.86,15.83,15.83,166600.0,9.6236,9.6297,9.6115,9.6115,166600.0
2008-02-12 15:55:00,15.83,15.84,15.79,15.82,332800.0,9.6115,9.6175,9.5872,9.6054,332800.0
2008-02-13 09:30:00,15.74,16.02,15.74,15.99,275000.0,9.5568,9.7268,9.5568,9.7086,275000.0
2008-02-13 09:35:00,15.99,16.09,15.98,16.03,84400.0,9.7086,9.7693,9.7025,9.7329,84400.0
2008-02-13 09:40:00,16.04,16.05,15.81,15.82,118200.0,9.739,9.745,9.5993,9.6054,118200.0
2008-02-13 09:45:00,15.82,15.89,15.8,15.86,176000.0,9.6054,9.6479,9.5933,9.6297,176000.0
2008-02-13 09:50:00,15.85,15.87,15.81,15.86,141600.0,9.6236,9.6358,9.5993,9.6297,141600.0
2008-02-13 09:55:00,15.86,15.88,15.81,15.81,78600.0,9.6297,9.6418,9.5993,9.5993,78600.0
2008-02-13 10:00:00,15.81,15.87,15.81,15.82,65600.0,9.5993,9.6358,9.5993,9.6054,65600.0
2008-02-13 10:05:00,15.82,15.84,15.81,15.84,62600.0,9.6054,9.6175,9.5993,9.6175,62600.0
2008-02-13 10:10:00,15.84,15.9,15.83,15.9,57200.0,9.6175,9.654,9.6115,9.654,57200.0
2008-02-13 10:15:00,15.9,15.94,15.88,15.9,74800.0,9.654,9.6783,9.6418,9.654,74800.0
2008-02-13 10:20:00,15.9,15.9,15.85,15.86,69000.0,9.654,9.654,9.6236,9.6297,69000.0
2008-02-13 10:25:00,15.85,15.86,15.78,15.81,149200.0,9.6236,9.6297,9.5811,9.5993,149200.0
2008-02-13 10:30:00,15.84,15.85,15.79,15.8,83800.0,9.6175,9.6236,9.5872,9.5933,83800.0
2008-02-13 10:35:00,15.8,15.81,15.8,15.8,73200.0,9.5933,9.5993,9.5933,9.5933,73200.0
2008-02-13 10:40:00,15.8,15.81,15.77,15.78,102200.0,9.5933,9.5993,9.575,9.5811,102200.0
2008-02-13 10:45:00,15.78,15.8,15.76,15.76,73800.0,9.5811,9.5933,9.569,9.569,73800.0
2008-02-13 10:50:00,15.76,15.77,15.76,15.77,64200.0,9.569,9.575,9.569,9.575,64200.0
2008-02-13 10:55:00,15.77,15.8,15.76,15.77,75800.0,9.575,9.5933,9.569,9.575,75800.0
2008-02-13 11:00:00,15.77,15.79,15.76,15.77,59600.0,9.575,9.5872,9.569,9.575,59600.0
2008-02-13 11:05:00,15.77,15.84,15.77,15.84,245000.0,9.575,9.6175,9.575,9.6175,245000.0
2008-02-13 11:10:00,15.84,15.88,15.84,15.87,61600.0,9.6175,9.6418,9.6175,9.6358,61600.0
2008-02-13 11:15:00,15.87,15.88,15.86,15.86,38800.0,9.6358,9.6418,9.6297,9.6297,38800.0
2008-02-13 11:20:00,15.86,15.86,15.82,15.85,58600.0,9.6297,9.6297,9.6054,9.6236,58600.0
2008-02-13 11:25:00,15.85,15.92,15.85,15.92,47000.0,9.6236,9.6661,9.6236,9.6661,47000.0
2008-02-13 11:30:00,15.91,15.92,15.88,15.9,44200.0,9.66,9.6661,9.6418,9.654,44200.0
2008-02-13 11:35:00,15.9,15.91,15.89,15.91,48200.0,9.654,9.66,9.6479,9.66,48200.0
2008-02-13 11:40:00,15.91,15.93,15.89,15.89,47200.0,9.66,9.6722,9.6479,9.6479,47200.0
2008-02-13 11:45:00,15.88,15.9,15.88,15.88,23600.0,9.6418,9.654,9.6418,9.6418,23600.0
2008-02-13 11:50:00,15.88,15.88,15.83,15.87,51600.0,9.6418,9.6418,9.6115,9.6358,51600.0
2008-02-13 11:55:00,15.87,15.9,15.87,15.88,25600.0,9.6358,9.654,9.6358,9.6418,25600.0
2008-02-13 12:00:00,15.88,15.92,15.88,15.92,24400.0,9.6418,9.6661,9.6418,9.6661,24400.0
2008-02-13 12:05:00,15.93,15.97,15.92,15.97,40200.0,9.6722,9.6965,9.6661,9.6965,40200.0
2008-02-13 12:10:00,15.96,15.97,15.85,15.85,145200.0,9.6904,9.6965,9.6236,9.6236,145200.0
2008-02-13 12:15:00,15.85,15.85,15.84,15.84,35200.0,9.6236,9.6236,9.6175,9.6175,35200.0
2008-02-13 12:20:00,15.84,15.85,15.83,15.85,31200.0,9.6175,9.6236,9.6115,9.6236,31200.0
2008-02-13 12:25:00,15.85,15.86,15.85,15.85,20600.0,9.6236,9.6297,9.6236,9.6236,20600.0
2008-02-13 12:30:00,15.85,15.88,15.85,15.88,22800.0,9.6236,9.6418,9.6236,9.6418,22800.0
2008-02-13 12:35:00,15.87,15.87,15.86,15.86,23800.0,9.6358,9.6358,9.6297,9.6297,23800.0
2008-02-13 12:40:00,15.87,15.88,15.87,15.88,103800.0,9.6358,9.6418,9.6358,9.6418,103800.0
2008-02-13 12:45:00,15.88,15.89,15.87,15.87,51400.0,9.6418,9.6479,9.6358,9.6358,51400.0
2008-02-13 12:50:00,15.87,15.88,15.87,15.88,61800.0,9.6358,9.6418,9.6358,9.6418,61800.0
2008-02-13 12:55:00,15.88,15.9,15.88,15.88,46200.0,9.6418,9.654,9.6418,9.6418,46200.0
2008-02-13 13:00:00,15.88,15.9,15.83,15.85,67000.0,9.6418,9.654,9.6115,9.6236,67000.0
2008-02-13 13:05:00,15.85,15.9,15.84,15.9,39000.0,9.6236,9.654,9.6175,9.654,39000.0
2008-02-13 13:10:00,15.9,15.92,15.88,15.88,57600.0,9.654,9.6661,9.6418,9.6418,57600.0
2008-02-13 13:15:00,15.88,15.9,15.87,15.9,22000.0,9.6418,9.654,9.6358,9.654,22000.0
2008-02-13 13:20:00,15.9,15.93,15.88,15.89,83600.0,9.654,9.6722,9.6418,9.6479,83600.0
2008-02-13 13:25:00,15.89,15.9,15.89,15.9,13400.0,9.6479,9.654,9.6479,9.654,13400.0
2008-02-13 13:30:00,15.91,15.92,15.87,15.88,48600.0,9.66,9.6661,9.6358,9.6418,48600.0
2008-02-13 13:35:00,15.88,15.88,15.87,15.88,90600.0,9.6418,9.6418,9.6358,9.6418,90600.0
2008-02-13 13:40:00,15.87,15.92,15.87,15.89,124800.0,9.6358,9.6661,9.6358,9.6479,124800.0
2008-02-13 13:45:00,15.9,15.9,15.88,15.9,97000.0,9.654,9.654,9.6418,9.654,97000.0
2008-02-13 13:50:00,15.9,15.91,15.9,15.9,167200.0,9.654,9.66,9.654,9.654,167200.0
2008-02-13 13:55:00,15.9,15.92,15.89,15.89,58800.0,9.654,9.6661,9.6479,9.6479,58800.0
2008-02-13 14:00:00,15.88,15.9,15.88,15.89,42200.0,9.6418,9.654,9.6418,9.6479,42200.0
2008-02-13 14:05:00,15.89,15.91,15.88,15.88,178200.0,9.6479,9.66,9.6418,9.6418,178200.0
2008-02-13 14:10:00,15.88,15.89,15.88,15.89,64200.0,9.6418,9.6479,9.6418,9.6479,64200.0
2008-02-13 14:15:00,15.89,15.91,15.88,15.9,64200.0,9.6479,9.66,9.6418,9.654,64200.0
2008-02-13 14:20:00,15.9,15.9,15.88,15.9,57200.0,9.654,9.654,9.6418,9.654,57200.0
2008-02-13 14:25:00,15.9,15.91,15.87,15.88,209800.0,9.654,9.66,9.6358,9.6418,209800.0
2008-02-13 14:30:00,15.88,15.88,15.87,15.88,103000.0,9.6418,9.6418,9.6358,9.6418,103000.0
2008-02-13 14:35:00,15.88,15.91,15.88,15.91,53400.0,9.6418,9.66,9.6418,9.66,53400.0
2008-02-13 14:40:00,15.9,15.92,15.9,15.9,74400.0,9.654,9.6661,9.654,9.654,74400.0
2008-02-13 14:45:00,15.9,15.91,15.88,15.88,90200.0,9.654,9.66,9.6418,9.6418,90200.0
2008-02-13 14:50:00,15.88,15.9,15.88,15.88,65600.0,9.6418,9.654,9.6418,9.6418,65600.0
2008-02-13 14:55:00,15.88,15.9,15.88,15.9,51200.0,9.6418,9.654,9.6418,9.654,51200.0
2008-02-13 15:00:00,15.9,15.9,15.89,15.9,87400.0,9.654,9.654,9.6479,9.654,87400.0
2008-02-13 15:05:00,15.9,15.91,15.88,15.88,67200.0,9.654,9.66,9.6418,9.6418,67200.0
2008-02-13 15:10:00,15.89,15.9,15.87,15.87,650600.0,9.6479,9.654,9.6358,9.6358,650600.0
2008-02-13 15:15:00,15.87,15.87,15.85,15.87,249800.0,9.6358,9.6358,9.6236,9.6358,249800.0
2008-02-13 15:20:00,15.87,15.88,15.85,15.88,170000.0,9.6358,9.6418,9.6236,9.6418,170000.0
2008-02-13 15:25:00,15.88,15.88,15.86,15.87,114600.0,9.6418,9.6418,9.6297,9.6358,114600.0
2008-02-13 15:30:00,15.87,15.87,15.85,15.85,119200.0,9.6358,9.6358,9.6236,9.6236,119200.0
2008-02-13 15:35:00,15.85,15.88,15.81,15.88,174400.0,9.6236,9.6418,9.5993,9.6418,174400.0
2008-02-13 15:40:00,15.89,15.9,15.88,15.88,156000.0,9.6479,9.654,9.6418,9.6418,156000.0
2008-02-13 15:45:00,15.88,15.9,15.88,15.9,115600.0,9.6418,9.654,9.6418,9.654,115600.0
2008-02-13 15:50:00,15.89,15.89,15.85,15.88,386600.0,9.6479,9.6479,9.6236,9.6418,386600.0
2008-02-13 15:55:00,15.87,15.9,15.85,15.87,554000.0,9.6358,9.654,9.6236,9.6358,554000.0
2008-02-14 09:30:00,15.95,15.95,15.57,15.6,1959800.0,9.6843,9.6843,9.4536,9.4718,1959800.0
2008-02-14 09:35:00,15.6,15.65,15.59,15.65,172600.0,9.4718,9.5022,9.4658,9.5022,172600.0
2008-02-14 09:40:00,15.63,15.68,15.59,15.65,667800.0,9.49,9.5204,9.4658,9.5022,667800.0
2008-02-14 09:45:00,15.65,15.77,15.63,15.75,139600.0,9.5022,9.575,9.49,9.5629,139600.0
2008-02-14 09:50:00,15.75,15.88,15.75,15.88,1646800.0,9.5629,9.6418,9.5629,9.6418,1646800.0
2008-02-14 09:55:00,15.88,15.94,15.83,15.83,148600.0,9.6418,9.6783,9.6115,9.6115,148600.0
2008-02-14 10:00:00,15.84,15.88,15.83,15.85,238400.0,9.6175,9.6418,9.6115,9.6236,238400.0
2008-02-14 10:05:00,15.85,15.85,15.76,15.77,79000.0,9.6236,9.6236,9.569,9.575,79000.0
2008-02-14 10:10:00,15.76,15.78,15.74,15.76,54000.0,9.569,9.5811,9.5568,9.569,54000.0
2008-02-14 10:15:00,15.76,15.77,15.72,15.72,78800.0,9.569,9.575,9.5447,9.5447,78800.0
2008-02-14 10:20:00,15.72,15.72,15.69,15.7,365200.0,9.5447,9.5447,9.5265,9.5325,365200.0
2008-02-14 10:25:00,15.7,15.71,15.68,15.68,112400.0,9.5325,9.5386,9.5204,9.5204,112400.0
2008-02-14 10:30:00,15.69,15.72,15.67,15.68,93000.0,9.5265,9.5447,9.5143,9.5204,93000.0
2008-02-14 10:35:00,15.69,15.7,15.67,15.7,78400.0,9.5265,9.5325,9.5143,9.5325,78400.0
2008-02-14 10:40:00,15.7,15.74,15.7,15.71,41200.0,9.5325,9.5568,9.5325,9.5386,41200.0
2008-02-14 10:45:00,15.71,15.74,15.71,15.72,145800.0,9.5386,9.5568,9.5386,9.5447,145800.0
2008-02-14 10:50:00,15.72,15.74,15.72,15.72,52000.0,9.5447,9.5568,9.5447,9.5447,52000.0
2008-02-14 10:55:00,15.73,15.75,15.68,15.68,32600.0,9.5508,9.5629,9.5204,9.5204,32600.0
2008-02-14 11:00:00,15.68,15.74,15.68,15.71,39200.0,9.5204,9.5568,9.5204,9.5386,39200.0
2008-02-14 11:05:00,15.71,15.76,15.71,15.75,72400.0,9.5386,9.569,9.5386,9.5629,72400.0
2008-02-14 11:10:00,15.75,15.75,15.68,15.7,28200.0,9.5629,9.5629,9.5204,9.5325,28200.0
2008-02-14 11:15:00,15.71,15.71,15.65,15.65,28800.0,9.5386,9.5386,9.5022,9.5022,28800.0
2008-02-14 11:20:00,15.65,15.7,15.65,15.7,28600.0,9.5022,9.5325,9.5022,9.5325,28600.0
2008-02-14 11:25:00,15.7,15.72,15.7,15.71,78600.0,9.5325,9.5447,9.5325,9.5386,78600.0
2008-02-14 11:30:00,15.72,15.72,15.71,15.72,40600.0,9.5447,9.5447,9.5386,9.5447,40600.0
2008-02-14 11:35:00,15.72,15.74,15.72,15.73,21600.0,9.5447,9.5568,9.5447,9.5508,21600.0
2008-02-14 11:40:00,15.74,15.74,15.71,15.71,31000.0,9.5568,9.5568,9.5386,9.5386,31000.0
2008-02-14 11:45:00,15.71,15.72,15.68,15.7,40400.0,9.5386,9.5447,9.5204,9.5325,40400.0
2008-02-14 11:50:00,15.7,15.72,15.69,15.71,22800.0,9.5325,9.5447,9.5265,9.5386,22800.0
2008-02-14 11:55:00,15.72,15.74,15.71,15.74,18600.0,9.5447,9.5568,9.5386,9.5568,18600.0
2008-02-14 12:00:00,15.74,15.74,15.7,15.71,85200.0,9.5568,9.5568,9.5325,9.5386,85200.0
2008-02-14 12:05:00,15.71,15.74,15.71,15.74,40600.0,9.5386,9.5568,9.5386,9.5568,40600.0
2008-02-14 12:10:00,15.74,15.77,15.73,15.77,32400.0,9.5568,9.575,9.5508,9.575,32400.0
2008-02-14 12:15:00,15.77,15.8,15.76,15.78,45400.0,9.575,9.5933,9.569,9.5811,45400.0
2008-02-14 12:20:00,15.78,15.79,15.75,15.75,89400.0,9.5811,9.5872,9.5629,9.5629,89400.0
2008-02-14 12:25:00,15.75,15.8,15.74,15.8,54000.0,9.5629,9.5933,9.5568,9.5933,54000.0
2008-02-14 12:30:00,15.8,15.8,15.8,15.8,21200.0,9.5933,9.5933,9.5933,9.5933,21200.0
2008-02-14 12:35:00,15.8,15.8,15.8,15.8,27000.0,9.5933,9.5933,9.5933,9.5933,27000.0
2008-02-14 12:40:00,15.8,15.8,15.74,15.74,51000.0,9.5933,9.5933,9.5568,9.5568,51000.0
2008-02-14 12:45:00,15.74,15.76,15.72,15.72,24200.0,9.5568,9.569,9.5447,9.5447,24200.0
2008-02-14 12:50:00,15.72,15.74,15.72,15.74,16200.0,9.5447,9.5568,9.5447,9.5568,16200.0
2008-02-14 12:55:00,15.74,15.74,15.67,15.68,35800.0,9.5568,9.5568,9.5143,9.5204,35800.0
2008-02-14 13:00:00,15.68,15.72,15.68,15.71,39000.0,9.5204,9.5447,9.5204,9.5386,39000.0
2008-02-14 13:05:00,15.71,15.71,15.7,15.71,63800.0,9.5386,9.5386,9.5325,9.5386,63800.0
2008-02-14 13:10:00,15.71,15.71,15.68,15.69,47200.0,9.5386,9.5386,9.5204,9.5265,47200.0
2008-02-14 13:15:00,15.69,15.72,15.68,15.72,35200.0,9.5265,9.5447,9.5204,9.5447,35200.0
2008-02-14 13:20:00,15.72,15.74,15.71,15.73,145800.0,9.5447,9.5568,9.5386,9.5508,145800.0
2008-02-14 13:25:00,15.74,15.74,15.7,15.74,73600.0,9.5568,9.5568,9.5325,9.5568,73600.0
2008-02-14 13:30:00,15.75,15.76,15.72,15.74,36000.0,9.5629,9.569,9.5447,9.5568,36000.0
2008-02-14 13:35:00,15.74,15.74,15.7,15.72,28000.0,9.5568,9.5568,9.5325,9.5447,28000.0
2008-02-14 13:40:00,15.72,15.72,15.68,15.68,33000.0,9.5447,9.5447,9.5204,9.5204,33000.0
2008-02-14 13:45:00,15.68,15.69,15.67,15.67,13600.0,9.5204,9.5265,9.5143,9.5143,13600.0
2008-02-14 13:50:00,15.67,15.67,15.65,15.67,40000.0,9.5143,9.5143,9.5022,9.5143,40000.0
2008-02-14 13:55:00,15.67,15.74,15.67,15.74,29800.0,9.5143,9.5568,9.5143,9.5568,29800.0
2008-02-14 14:00:00,15.74,15.74,15.74,15.74,36400.0,9.5568,9.5568,9.5568,9.5568,36400.0
2008-02-14 14:05:00,15.74,15.74,15.74,15.74,42200.0,9.5568,9.5568,9.5568,9.5568,42200.0
2008-02-14 14:10:00,15.74,15.74,15.74,15.74,33800.0,9.5568,9.5568,9.5568,9.5568,33800.0
2008-02-14 14:15:00,15.74,15.74,15.74,15.74,27600.0,9.5568,9.5568,9.5568,9.5568,27600.0
2008-02-14 14:20:00,15.74,15.74,15.74,15.74,29000.0,9.5568,9.5568,9.5568,9.5568,29000.0
2008-02-14 14:25:00,15.74,15.74,15.74,15.74,69200.0,9.5568,9.5568,9.5568,9.5568,69200.0
2008-02-14 14:30:00,15.74,15.74,15.74,15.74,40200.0,9.5568,9.5568,9.5568,9.5568,40200.0
2008-02-14 14:35:00,15.74,15.77,15.74,15.76,90200.0,9.5568,9.575,9.5568,9.569,90200.0
2008-02-14 14:40:00,15.76,15.76,15.72,15.73,47400.0,9.569,9.569,9.5447,9.5508,47400.0
2008-02-14 14:45:00,15.72,15.73,15.69,15.69,204400.0,9.5447,9.5508,9.5265,9.5265,204400.0
2008-02-14 14:50:00,15.69,15.69,15.66,15.69,67600.0,9.5265,9.5265,9.5083,9.5265,67600.0
2008-02-14 14:55:00,15.69,15.74,15.69,15.74,57000.0,9.5265,9.5568,9.5265,9.5568,57000.0
2008-02-14 15:00:00,15.74,15.74,15.72,15.72,97000.0,9.5568,9.5568,9.5447,9.5447,97000.0
2008-02-14 15:05:00,15.72,15.73,15.7,15.7,105800.0,9.5447,9.5508,9.5325,9.5325,105800.0
2008-02-14 15:10:00,15.7,15.71,15.7,15.71,151400.0,9.5325,9.5386,9.5325,9.5386,151400.0
2008-02-14 15:15:00,15.7,15.71,15.69,15.7,144200.0,9.5325,9.5386,9.5265,9.5325,144200.0
2008-02-14 15:20:00,15.7,15.71,15.69,15.7,162600.0,9.5325,9.5386,9.5265,9.5325,162600.0
2008-02-14 15:25:00,15.71,15.72,15.7,15.72,66200.0,9.5386,9.5447,9.5325,9.5447,66200.0
2008-02-14 15:30:00,15.71,15.74,15.71,15.74,75800.0,9.5386,9.5568,9.5386,9.5568,75800.0
2008-02-14 15:35:00,15.74,15.74,15.71,15.72,46600.0,9.5568,9.5568,9.5386,9.5447,46600.0
2008-02-14 15:40:00,15.72,15.72,15.69,15.7,74000.0,9.5447,9.5447,9.5265,9.5325,74000.0
2008-02-14 15:45:00,15.7,15.71,15.67,15.71,81000.0,9.5325,9.5386,9.5143,9.5386,81000.0
2008-02-14 15:50:00,15.71,15.71,15.64,15.64,119400.0,9.5386,9.5386,9.4961,9.4961,119400.0
2008-02-14 15:55:00,15.64,15.65,15.61,15.64,271000.0,9.4961,9.5022,9.4779,9.4961,271000.0
2008-02-15 09:30:00,15.56,15.68,15.55,15.65,451200.0,9.4475,9.5204,9.4415,9.5022,451200.0
2008-02-15 09:35:00,15.65,15.69,15.64,15.65,88200.0,9.5022,9.5265,9.4961,9.5022,88200.0
2008-02-15 09:40:00,15.65,15.67,15.6,15.63,99800.0,9.5022,9.5143,9.4718,9.49,99800.0
2008-02-15 09:45:00,15.63,15.64,15.59,15.63,95000.0,9.49,9.4961,9.4658,9.49,95000.0
2008-02-15 09:50:00,15.63,15.65,15.61,15.62,128400.0,9.49,9.5022,9.4779,9.484,128400.0
2008-02-15 09:55:00,15.61,15.61,15.55,15.58,90800.0,9.4779,9.4779,9.4415,9.4597,90800.0
2008-02-15 10:00:00,15.57,15.6,15.54,15.58,62600.0,9.4536,9.4718,9.4354,9.4597,62600.0
2008-02-15 10:05:00,15.57,15.59,15.53,15.57,47600.0,9.4536,9.4658,9.4293,9.4536,47600.0
2008-02-15 10:10:00,15.57,15.63,15.57,15.62,67000.0,9.4536,9.49,9.4536,9.484,67000.0
2008-02-15 10:15:00,15.62,15.63,15.61,15.63,77400.0,9.484,9.49,9.4779,9.49,77400.0
2008-02-15 10:20:00,15.62,15.63,15.54,15.54,50800.0,9.484,9.49,9.4354,9.4354,50800.0
2008-02-15 10:25:00,15.54,15.56,15.53,15.56,38200.0,9.4354,9.4475,9.4293,9.4475,38200.0
2008-02-15 10:30:00,15.56,15.67,15.56,15.65,51800.0,9.4475,9.5143,9.4475,9.5022,51800.0
2008-02-15 10:35:00,15.66,15.67,15.65,15.66,41400.0,9.5083,9.5143,9.5022,9.5083,41400.0
2008-02-15 10:40:00,15.66,15.67,15.63,15.63,57400.0,9.5083,9.5143,9.49,9.49,57400.0
2008-02-15 10:45:00,15.63,15.65,15.6,15.6,59000.0,9.49,9.5022,9.4718,9.4718,59000.0
2008-02-15 10:50:00,15.6,15.61,15.56,15.56,36800.0,9.4718,9.4779,9.4475,9.4475,36800.0
2008-02-15 10:55:00,15.56,15.58,15.53,15.53,35400.0,9.4475,9.4597,9.4293,9.4293,35400.0
2008-02-15 11:00:00,15.53,15.55,15.52,15.52,26600.0,9.4293,9.4415,9.4232,9.4232,26600.0
2008-02-15 11:05:00,15.52,15.53,15.52,15.53,56400.0,9.4232,9.4293,9.4232,9.4293,56400.0
2008-02-15 11:10:00,15.53,15.57,15.53,15.56,38000.0,9.4293,9.4536,9.4293,9.4475,38000.0
2008-02-15 11:15:00,15.56,15.57,15.54,15.54,17200.0,9.4475,9.4536,9.4354,9.4354,17200.0
2008-02-15 11:20:00,15.54,15.54,15.51,15.52,50600.0,9.4354,9.4354,9.4172,9.4232,50600.0
2008-02-15 11:25:00,15.52,15.54,15.52,15.54,25600.0,9.4232,9.4354,9.4232,9.4354,25600.0
2008-02-15 11:30:00,15.54,15.54,15.5,15.52,29200.0,9.4354,9.4354,9.4111,9.4232,29200.0
2008-02-15 11:35:00,15.52,15.53,15.49,15.49,33200.0,9.4232,9.4293,9.405,9.405,33200.0
2008-02-15 11:40:00,15.49,15.49,15.47,15.47,35400.0,9.405,9.405,9.3929,9.3929,35400.0
2008-02-15 11:45:00,15.47,15.47,15.46,15.47,17200.0,9.3929,9.3929,9.3868,9.3929,17200.0
2008-02-15 11:50:00,15.46,15.47,15.45,15.46,31600.0,9.3868,9.3929,9.3807,9.3868,31600.0
2008-02-15 11:55:00,15.46,15.47,15.44,15.46,43800.0,9.3868,9.3929,9.3747,9.3868,43800.0
2008-02-15 12:00:00,15.46,15.55,15.46,15.54,37400.0,9.3868,9.4415,9.3868,9.4354,37400.0
2008-02-15 12:05:00,15.54,15.56,15.54,15.56,34000.0,9.4354,9.4475,9.4354,9.4475,34000.0
2008-02-15 12:10:00,15.56,15.56,15.55,15.55,28400.0,9.4475,9.4475,9.4415,9.4415,28400.0
2008-02-15 12:15:00,15.55,15.56,15.55,15.56,28600.0,9.4415,9.4475,9.4415,9.4475,28600.0
2008-02-15 12:20:00,15.57,15.58,15.53,15.53,56400.0,9.4536,9.4597,9.4293,9.4293,56400.0
2008-02-15 12:25:00,15.53,15.53,15.49,15.49,29800.0,9.4293,9.4293,9.405,9.405,29800.0
2008-02-15 12:30:00,15.49,15.5,15.47,15.47,36000.0,9.405,9.4111,9.3929,9.3929,36000.0
2008-02-15 12:35:00,15.47,15.48,15.46,15.46,25000.0,9.3929,9.399,9.3868,9.3868,25000.0
2008-02-15 12:40:00,15.46,15.47,15.45,15.46,31400.0,9.3868,9.3929,9.3807,9.3868,31400.0
2008-02-15 12:45:00,15.46,15.47,15.45,15.46,33200.0,9.3868,9.3929,9.3807,9.3868,33200.0
2008-02-15 12:50:00,15.46,15.49,15.46,15.49,22800.0,9.3868,9.405,9.3868,9.405,22800.0
2008-02-15 12:55:00,15.49,15.51,15.46,15.5,35000.0,9.405,9.4172,9.3868,9.4111,35000.0
2008-02-15 13:00:00,15.5,15.51,15.46,15.46,19800.0,9.4111,9.4172,9.3868,9.3868,19800.0
2008-02-15 13:05:00,15.44,15.45,15.43,15.43,39200.0,9.3747,9.3807,9.3686,9.3686,39200.0
2008-02-15 13:10:00,15.43,15.47,15.43,15.47,30600.0,9.3686,9.3929,9.3686,9.3929,30600.0
2008-02-15 13:15:00,15.47,15.47,15.46,15.46,18800.0,9.3929,9.3929,9.3868,9.3868,18800.0
2008-02-15 13:20:00,15.46,15.46,15.43,15.43,30200.0,9.3868,9.3868,9.3686,9.3686,30200.0
2008-02-15 13:25:00,15.44,15.44,15.41,15.41,25200.0,9.3747,9.3747,9.3565,9.3565,25200.0
2008-02-15 13:30:00,15.4,15.41,15.39,15.39,31200.0,9.3504,9.3565,9.3443,9.3443,31200.0
2008-02-15 13:35:00,15.39,15.4,15.38,15.38,30000.0,9.3443,9.3504,9.3382,9.3382,30000.0
2008-02-15 13:40:00,15.38,15.43,15.38,15.43,33600.0,9.3382,9.3686,9.3382,9.3686,33600.0
2008-02-15 13:45:00,15.43,15.43,15.4,15.4,42400.0,9.3686,9.3686,9.3504,9.3504,42400.0
2008-02-15 13:50:00,15.4,15.45,15.4,15.42,64200.0,9.3504,9.3807,9.3504,9.3625,64200.0
2008-02-15 13:55:00,15.42,15.43,15.42,15.42,25400.0,9.3625,9.3686,9.3625,9.3625,25400.0
2008-02-15 14:00:00,15.42,15.42,15.4,15.42,28800.0,9.3625,9.3625,9.3504,9.3625,28800.0
2008-02-15 14:05:00,15.42,15.43,15.41,15.42,17200.0,9.3625,9.3686,9.3565,9.3625,17200.0
2008-02-15 14:10:00,15.42,15.42,15.4,15.4,25600.0,9.3625,9.3625,9.3504,9.3504,25600.0
2008-02-15 14:15:00,15.4,15.4,15.35,15.36,54400.0,9.3504,9.3504,9.32,9.3261,54400.0
2008-02-15 14:20:00,15.36,15.36,15.35,15.35,30400.0,9.3261,9.3261,9.32,9.32,30400.0
2008-02-15 14:25:00,15.35,15.36,15.31,15.34,141600.0,9.32,9.3261,9.2957,9.314,141600.0
2008-02-15 14:30:00,15.34,15.35,15.31,15.32,49600.0,9.314,9.32,9.2957,9.3018,49600.0
2008-02-15 14:35:00,15.32,15.33,15.31,15.33,43600.0,9.3018,9.3079,9.2957,9.3079,43600.0
2008-02-15 14:40:00,15.33,15.35,15.33,15.35,30000.0,9.3079,9.32,9.3079,9.32,30000.0
2008-02-15 14:45:00,15.35,15.35,15.35,15.35,26400.0,9.32,9.32,9.32,9.32,26400.0
2008-02-15 14:50:00,15.35,15.37,15.35,15.36,51800.0,9.32,9.3322,9.32,9.3261,51800.0
2008-02-15 14:55:00,15.36,15.36,15.35,15.36,31200.0,9.3261,9.3261,9.32,9.3261,31200.0
2008-02-15 15:00:00,15.36,15.37,15.34,15.37,59800.0,9.3261,9.3322,9.314,9.3322,59800.0
2008-02-15 15:05:00,15.37,15.38,15.35,15.37,78000.0,9.3322,9.3382,9.32,9.3322,78000.0
2008-02-15 15:10:00,15.37,15.4,15.36,15.38,39400.0,9.3322,9.3504,9.3261,9.3382,39400.0
2008-02-15 15:15:00,15.38,15.4,15.38,15.38,66400.0,9.3382,9.3504,9.3382,9.3382,66400.0
2008-02-15 15:20:00,15.38,15.39,15.36,15.36,56000.0,9.3382,9.3443,9.3261,9.3261,56000.0
2008-02-15 15:25:00,15.36,15.37,15.36,15.37,68200.0,9.3261,9.3322,9.3261,9.3322,68200.0
2008-02-15 15:30:00,15.37,15.39,15.37,15.38,57800.0,9.3322,9.3443,9.3322,9.3382,57800.0
2008-02-15 15:35:00,15.38,15.41,15.38,15.41,49200.0,9.3382,9.3565,9.3382,9.3565,49200.0
2008-02-15 15:40:00,15.41,15.42,15.38,15.38,65600.0,9.3565,9.3625,9.3382,9.3382,65600.0
2008-02-15 15:45:00,15.38,15.42,15.38,15.4,62000.0,9.3382,9.3625,9.3382,9.3504,62000.0
2008-02-15 15:50:00,15.4,15.43,15.4,15.41,683200.0,9.3504,9.3686,9.3504,9.3565,683200.0
2008-02-15 15:55:00,15.4,15.4,15.38,15.39,108400.0,9.3504,9.3504,9.3382,9.3443,108400.0
2008-02-19 09:30:00,15.59,15.74,15.47,15.47,68200.0,9.4658,9.5568,9.3929,9.3929,68200.0
2008-02-19 09:35:00,15.47,15.49,15.41,15.42,69800.0,9.3929,9.405,9.3565,9.3625,69800.0
2008-02-19 09:40:00,15.41,15.43,15.4,15.43,45800.0,9.3565,9.3686,9.3504,9.3686,45800.0
2008-02-19 09:45:00,15.43,15.47,15.42,15.47,51200.0,9.3686,9.3929,9.3625,9.3929,51200.0
2008-02-19 09:50:00,15.47,15.49,15.46,15.49,39000.0,9.3929,9.405,9.3868,9.405,39000.0
2008-02-19 09:55:00,15.5,15.51,15.48,15.49,39400.0,9.4111,9.4172,9.399,9.405,39400.0
2008-02-19 10:00:00,15.49,15.52,15.49,15.49,37200.0,9.405,9.4232,9.405,9.405,37200.0
2008-02-19 10:05:00,15.49,15.49,15.42,15.49,111200.0,9.405,9.405,9.3625,9.405,111200.0
2008-02-19 10:10:00,15.48,15.49,15.47,15.48,51000.0,9.399,9.405,9.3929,9.399,51000.0
2008-02-19 10:15:00,15.48,15.53,15.48,15.53,56000.0,9.399,9.4293,9.399,9.4293,56000.0
2008-02-19 10:20:00,15.53,15.53,15.52,15.53,31800.0,9.4293,9.4293,9.4232,9.4293,31800.0
2008-02-19 10:25:00,15.53,15.53,15.5,15.5,50000.0,9.4293,9.4293,9.4111,9.4111,50000.0
2008-02-19 10:30:00,15.5,15.5,15.48,15.49,80400.0,9.4111,9.4111,9.399,9.405,80400.0
2008-02-19 10:35:00,15.49,15.49,15.46,15.46,208800.0,9.405,9.405,9.3868,9.3868,208800.0
2008-02-19 10:40:00,15.47,15.47,15.45,15.45,44600.0,9.3929,9.3929,9.3807,9.3807,44600.0
2008-02-19 10:45:00,15.45,15.45,15.4,15.42,53000.0,9.3807,9.3807,9.3504,9.3625,53000.0
2008-02-19 10:50:00,15.43,15.43,15.39,15.4,38200.0,9.3686,9.3686,9.3443,9.3504,38200.0
2008-02-19 10:55:00,15.4,15.4,15.38,15.39,47800.0,9.3504,9.3504,9.3382,9.3443,47800.0
2008-02-19 11:00:00,15.39,15.41,15.36,15.38,40400.0,9.3443,9.3565,9.3261,9.3382,40400.0
2008-02-19 11:05:00,15.38,15.4,15.38,15.39,27200.0,9.3382,9.3504,9.3382,9.3443,27200.0
2008-02-19 11:10:00,15.38,15.38,15.35,15.36,33800.0,9.3382,9.3382,9.32,9.3261,33800.0
2008-02-19 11:15:00,15.36,15.38,15.36,15.38,9800.0,9.3261,9.3382,9.3261,9.3382,9800.0
2008-02-19 11:20:00,15.37,15.41,15.37,15.4,32600.0,9.3322,9.3565,9.3322,9.3504,32600.0
2008-02-19 11:25:00,15.41,15.43,15.4,15.4,37800.0,9.3565,9.3686,9.3504,9.3504,37800.0
2008-02-19 11:30:00,15.4,15.42,15.38,15.42,48600.0,9.3504,9.3625,9.3382,9.3625,48600.0
2008-02-19 11:35:00,15.42,15.44,15.4,15.4,26800.0,9.3625,9.3747,9.3504,9.3504,26800.0
2008-02-19 11:40:00,15.4,15.41,15.4,15.41,21600.0,9.3504,9.3565,9.3504,9.3565,21600.0
2008-02-19 11:45:00,15.41,15.42,15.4,15.4,11000.0,9.3565,9.3625,9.3504,9.3504,11000.0
2008-02-19 11:50:00,15.4,15.42,15.38,15.38,55800.0,9.3504,9.3625,9.3382,9.3382,55800.0
2008-02-19 11:55:00,15.38,15.42,15.38,15.4,48600.0,9.3382,9.3625,9.3382,9.3504,48600.0
2008-02-19 12:00:00,15.4,15.4,15.37,15.37,72000.0,9.3504,9.3504,9.3322,9.3322,72000.0
2008-02-19 12:05:00,15.37,15.37,15.34,15.36,63000.0,9.3322,9.3322,9.314,9.3261,63000.0
2008-02-19 12:10:00,15.36,15.38,15.36,15.38,24000.0,9.3261,9.3382,9.3261,9.3382,24000.0
2008-02-19 12:15:00,15.38,15.41,15.37,15.4,34400.0,9.3382,9.3565,9.3322,9.3504,34400.0
2008-02-19 12:20:00,15.4,15.46,15.4,15.43,46200.0,9.3504,9.3868,9.3504,9.3686,46200.0
2008-02-19 12:25:00,15.42,15.46,15.42,15.46,78600.0,9.3625,9.3868,9.3625,9.3868,78600.0
2008-02-19 12:30:00,15.46,15.46,15.4,15.41,65200.0,9.3868,9.3868,9.3504,9.3565,65200.0
2008-02-19 12:35:00,15.41,15.41,15.36,15.36,74600.0,9.3565,9.3565,9.3261,9.3261,74600.0
2008-02-19 12:40:00,15.36,15.38,15.34,15.35,161600.0,9.3261,9.3382,9.314,9.32,161600.0
2008-02-19 12:45:00,15.35,15.39,15.35,15.39,39200.0,9.32,9.3443,9.32,9.3443,39200.0
2008-02-19 12:50:00,15.4,15.41,15.4,15.41,22000.0,9.3504,9.3565,9.3504,9.3565,22000.0
2008-02-19 12:55:00,15.41,15.43,15.38,15.4,22800.0,9.3565,9.3686,9.3382,9.3504,22800.0
2008-02-19 13:00:00,15.39,15.43,15.39,15.42,37000.0,9.3443,9.3686,9.3443,9.3625,37000.0
2008-02-19 13:05:00,15.42,15.43,15.4,15.4,44800.0,9.3625,9.3686,9.3504,9.3504,44800.0
2008-02-19 13:10:00,15.4,15.42,15.39,15.4,47800.0,9.3504,9.3625,9.3443,9.3504,47800.0
2008-02-19 13:15:00,15.4,15.43,15.39,15.43,70800.0,9.3504,9.3686,9.3443,9.3686,70800.0
2008-02-19 13:20:00,15.43,15.43,15.42,15.42,29400.0,9.3686,9.3686,9.3625,9.3625,29400.0
2008-02-19 13:25:00,15.42,15.46,15.42,15.43,33200.0,9.3625,9.3868,9.3625,9.3686,33200.0
2008-02-19 13:30:00,15.43,15.43,15.38,15.4,83800.0,9.3686,9.3686,9.3382,9.3504,83800.0
2008-02-19 13:35:00,15.4,15.42,15.39,15.42,33200.0,9.3504,9.3625,9.3443,9.3625,33200.0
2008-02-19 13:40:00,15.42,15.43,15.4,15.41,46600.0,9.3625,9.3686,9.3504,9.3565,46600.0
2008-02-19 13:45:00,15.41,15.42,15.38,15.38,71800.0,9.3565,9.3625,9.3382,9.3382,71800.0
2008-02-19 13:50:00,15.38,15.4,15.38,15.4,52200.0,9.3382,9.3504,9.3382,9.3504,52200.0
2008-02-19 13:55:00,15.4,15.4,15.38,15.38,37200.0,9.3504,9.3504,9.3382,9.3382,37200.0
2008-02-19 14:00:00,15.39,15.39,15.36,15.37,83000.0,9.3443,9.3443,9.3261,9.3322,83000.0
2008-02-19 14:05:00,15.37,15.38,15.36,15.38,39400.0,9.3322,9.3382,9.3261,9.3382,39400.0
2008-02-19 14:10:00,15.38,15.38,15.36,15.36,49000.0,9.3382,9.3382,9.3261,9.3261,49000.0
2008-02-19 14:15:00,15.36,15.37,15.33,15.37,88800.0,9.3261,9.3322,9.3079,9.3322,88800.0
2008-02-19 14:20:00,15.37,15.38,15.36,15.38,84800.0,9.3322,9.3382,9.3261,9.3382,84800.0
2008-02-19 14:25:00,15.38,15.4,15.37,15.4,133600.0,9.3382,9.3504,9.3322,9.3504,133600.0
2008-02-19 14:30:00,15.4,15.4,15.38,15.38,140000.0,9.3504,9.3504,9.3382,9.3382,140000.0
2008-02-19 14:35:00,15.38,15.38,15.31,15.35,159600.0,9.3382,9.3382,9.2957,9.32,159600.0
2008-02-19 14:40:00,15.35,15.35,15.31,15.31,104600.0,9.32,9.32,9.2957,9.2957,104600.0
2008-02-19 14:45:00,15.31,15.31,15.29,15.29,179400.0,9.2957,9.2957,9.2836,9.2836,179400.0
2008-02-19 14:50:00,15.29,15.3,15.28,15.28,194800.0,9.2836,9.2897,9.2775,9.2775,194800.0
2008-02-19 14:55:00,15.28,15.28,15.23,15.23,118400.0,9.2775,9.2775,9.2472,9.2472,118400.0
2008-02-19 15:00:00,15.23,15.25,15.22,15.25,81400.0,9.2472,9.2593,9.2411,9.2593,81400.0
2008-02-19 15:05:00,15.25,15.27,15.24,15.26,60800.0,9.2593,9.2715,9.2532,9.2654,60800.0
2008-02-19 15:10:00,15.26,15.26,15.23,15.25,146800.0,9.2654,9.2654,9.2472,9.2593,146800.0
2008-02-19 15:15:00,15.24,15.27,15.23,15.23,90600.0,9.2532,9.2715,9.2472,9.2472,90600.0
2008-02-19 15:20:00,15.24,15.24,15.21,15.21,56600.0,9.2532,9.2532,9.235,9.235,56600.0
2008-02-19 15:25:00,15.22,15.22,15.17,15.17,89000.0,9.2411,9.2411,9.2107,9.2107,89000.0
2008-02-19 15:30:00,15.18,15.18,15.15,15.16,74600.0,9.2168,9.2168,9.1986,9.2047,74600.0
2008-02-19 15:35:00,15.16,15.22,15.16,15.19,98000.0,9.2047,9.2411,9.2047,9.2229,98000.0
2008-02-19 15:40:00,15.2,15.22,15.19,15.22,60200.0,9.229,9.2411,9.2229,9.2411,60200.0
2008-02-19 15:45:00,15.22,15.23,15.19,15.19,80600.0,9.2411,9.2472,9.2229,9.2229,80600.0
2008-02-19 15:50:00,15.19,15.21,15.16,15.17,297200.0,9.2229,9.235,9.2047,9.2107,297200.0
2008-02-19 15:55:00,15.17,15.18,15.13,15.13,396600.0,9.2107,9.2168,9.1865,9.1865,396600.0
2008-02-20 09:30:00,15.13,15.18,15.09,15.1,163800.0,9.1865,9.2168,9.1622,9.1682,163800.0
2008-02-20 09:35:00,15.11,15.28,15.1,15.27,120000.0,9.1743,9.2775,9.1682,9.2715,120000.0
2008-02-20 09:40:00,15.27,15.38,15.27,15.31,137600.0,9.2715,9.3382,9.2715,9.2957,137600.0
2008-02-20 09:45:00,15.31,15.37,15.3,15.37,42400.0,9.2957,9.3322,9.2897,9.3322,42400.0
2008-02-20 09:50:00,15.35,15.43,15.35,15.42,85000.0,9.32,9.3686,9.32,9.3625,85000.0
2008-02-20 09:55:00,15.42,15.43,15.38,15.4,104400.0,9.3625,9.3686,9.3382,9.3504,104400.0
2008-02-20 10:00:00,15.4,15.4,15.34,15.35,52600.0,9.3504,9.3504,9.314,9.32,52600.0
2008-02-20 10:05:00,15.35,15.37,15.31,15.37,76000.0,9.32,9.3322,9.2957,9.3322,76000.0
2008-02-20 10:10:00,15.37,15.37,15.3,15.31,73600.0,9.3322,9.3322,9.2897,9.2957,73600.0
2008-02-20 10:15:00,15.3,15.42,15.3,15.41,162400.0,9.2897,9.3625,9.2897,9.3565,162400.0
2008-02-20 10:20:00,15.41,15.41,15.34,15.34,120800.0,9.3565,9.3565,9.314,9.314,120800.0
2008-02-20 10:25:00,15.35,15.35,15.3,15.32,105200.0,9.32,9.32,9.2897,9.3018,105200.0
2008-02-20 10:30:00,15.31,15.35,15.31,15.33,139200.0,9.2957,9.32,9.2957,9.3079,139200.0
2008-02-20 10:35:00,15.32,15.35,15.29,15.34,127400.0,9.3018,9.32,9.2836,9.314,127400.0
2008-02-20 10:40:00,15.33,15.34,15.26,15.3,93600.0,9.3079,9.314,9.2654,9.2897,93600.0
2008-02-20 10:45:00,15.3,15.34,15.3,15.32,116800.0,9.2897,9.314,9.2897,9.3018,116800.0
2008-02-20 10:50:00,15.32,15.32,15.26,15.26,47800.0,9.3018,9.3018,9.2654,9.2654,47800.0
2008-02-20 10:55:00,15.26,15.29,15.25,15.29,24600.0,9.2654,9.2836,9.2593,9.2836,24600.0
2008-02-20 11:00:00,15.28,15.34,15.28,15.34,28000.0,9.2775,9.314,9.2775,9.314,28000.0
2008-02-20 11:05:00,15.34,15.36,15.3,15.3,46000.0,9.314,9.3261,9.2897,9.2897,46000.0
2008-02-20 11:10:00,15.3,15.31,15.28,15.3,46200.0,9.2897,9.2957,9.2775,9.2897,46200.0
2008-02-20 11:15:00,15.3,15.31,15.3,15.31,31800.0,9.2897,9.2957,9.2897,9.2957,31800.0
2008-02-20 11:20:00,15.31,15.32,15.31,15.31,31600.0,9.2957,9.3018,9.2957,9.2957,31600.0
2008-02-20 11:25:00,15.31,15.37,15.31,15.36,30200.0,9.2957,9.3322,9.2957,9.3261,30200.0
2008-02-20 11:30:00,15.36,15.38,15.33,15.33,39800.0,9.3261,9.3382,9.3079,9.3079,39800.0
2008-02-20 11:35:00,15.33,15.35,15.32,15.35,17800.0,9.3079,9.32,9.3018,9.32,17800.0
2008-02-20 11:40:00,15.35,15.36,15.33,15.33,25400.0,9.32,9.3261,9.3079,9.3079,25400.0
2008-02-20 11:45:00,15.33,15.34,15.31,15.33,52200.0,9.3079,9.314,9.2957,9.3079,52200.0
2008-02-20 11:50:00,15.33,15.33,15.3,15.31,32800.0,9.3079,9.3079,9.2897,9.2957,32800.0
2008-02-20 11:55:00,15.32,15.36,15.31,15.35,33600.0,9.3018,9.3261,9.2957,9.32,33600.0
2008-02-20 12:00:00,15.35,15.43,15.34,15.42,53600.0,9.32,9.3686,9.314,9.3625,53600.0
2008-02-20 12:05:00,15.43,15.49,15.42,15.45,83200.0,9.3686,9.405,9.3625,9.3807,83200.0
2008-02-20 12:10:00,15.45,15.5,15.42,15.49,114800.0,9.3807,9.4111,9.3625,9.405,114800.0
2008-02-20 12:15:00,15.49,15.54,15.49,15.49,80600.0,9.405,9.4354,9.405,9.405,80600.0
2008-02-20 12:20:00,15.49,15.54,15.49,15.53,72000.0,9.405,9.4354,9.405,9.4293,72000.0
2008-02-20 12:25:00,15.54,15.55,15.49,15.49,63400.0,9.4354,9.4415,9.405,9.405,63400.0
2008-02-20 12:30:00,15.49,15.5,15.47,15.47,51600.0,9.405,9.4111,9.3929,9.3929,51600.0
2008-02-20 12:35:00,15.46,15.49,15.45,15.46,28400.0,9.3868,9.405,9.3807,9.3868,28400.0
2008-02-20 12:40:00,15.45,15.45,15.43,15.43,18400.0,9.3807,9.3807,9.3686,9.3686,18400.0
2008-02-20 12:45:00,15.44,15.47,15.43,15.43,18600.0,9.3747,9.3929,9.3686,9.3686,18600.0
2008-02-20 12:50:00,15.44,15.46,15.43,15.44,43000.0,9.3747,9.3868,9.3686,9.3747,43000.0
2008-02-20 12:55:00,15.44,15.44,15.43,15.43,24000.0,9.3747,9.3747,9.3686,9.3686,24000.0
2008-02-20 13:00:00,15.43,15.49,15.43,15.49,36200.0,9.3686,9.405,9.3686,9.405,36200.0
2008-02-20 13:05:00,15.49,15.53,15.48,15.49,57000.0,9.405,9.4293,9.399,9.405,57000.0
2008-02-20 13:10:00,15.49,15.55,15.49,15.51,57200.0,9.405,9.4415,9.405,9.4172,57200.0
2008-02-20 13:15:00,15.51,15.52,15.5,15.5,12800.0,9.4172,9.4232,9.4111,9.4111,12800.0
2008-02-20 13:20:00,15.5,15.5,15.44,15.44,34400.0,9.4111,9.4111,9.3747,9.3747,34400.0
2008-02-20 13:25:00,15.44,15.45,15.41,15.43,25200.0,9.3747,9.3807,9.3565,9.3686,25200.0
2008-02-20 13:30:00,15.43,15.43,15.38,15.4,44600.0,9.3686,9.3686,9.3382,9.3504,44600.0
2008-02-20 13:35:00,15.4,15.44,15.4,15.43,19400.0,9.3504,9.3747,9.3504,9.3686,19400.0
2008-02-20 13:40:00,15.43,15.44,15.43,15.43,55000.0,9.3686,9.3747,9.3686,9.3686,55000.0
2008-02-20 13:45:00,15.43,15.44,15.42,15.43,62000.0,9.3686,9.3747,9.3625,9.3686,62000.0
2008-02-20 13:50:00,15.43,15.44,15.43,15.44,36400.0,9.3686,9.3747,9.3686,9.3747,36400.0
2008-02-20 13:55:00,15.44,15.5,15.43,15.47,53400.0,9.3747,9.4111,9.3686,9.3929,53400.0
2008-02-20 14:00:00,15.47,15.53,15.44,15.47,117200.0,9.3929,9.4293,9.3747,9.3929,117200.0
2008-02-20 14:05:00,15.46,15.51,15.44,15.45,55200.0,9.3868,9.4172,9.3747,9.3807,55200.0
2008-02-20 14:10:00,15.45,15.48,15.42,15.46,47600.0,9.3807,9.399,9.3625,9.3868,47600.0
2008-02-20 14:15:00,15.46,15.49,15.44,15.45,97400.0,9.3868,9.405,9.3747,9.3807,97400.0
2008-02-20 14:20:00,15.45,15.47,15.42,15.46,63000.0,9.3807,9.3929,9.3625,9.3868,63000.0
2008-02-20 14:25:00,15.47,15.47,15.43,15.44,87600.0,9.3929,9.3929,9.3686,9.3747,87600.0
2008-02-20 14:30:00,15.44,15.47,15.42,15.43,86400.0,9.3747,9.3929,9.3625,9.3686,86400.0
2008-02-20 14:35:00,15.43,15.46,15.43,15.46,30800.0,9.3686,9.3868,9.3686,9.3868,30800.0
2008-02-20 14:40:00,15.46,15.46,15.43,15.45,91000.0,9.3868,9.3868,9.3686,9.3807,91000.0
2008-02-20 14:45:00,15.45,15.55,15.44,15.55,108200.0,9.3807,9.4415,9.3747,9.4415,108200.0
2008-02-20 14:50:00,15.55,15.57,15.54,15.56,52400.0,9.4415,9.4536,9.4354,9.4475,52400.0
2008-02-20 14:55:00,15.56,15.62,15.56,15.6,55600.0,9.4475,9.484,9.4475,9.4718,55600.0
2008-02-20 15:00:00,15.6,15.6,15.56,15.58,33000.0,9.4718,9.4718,9.4475,9.4597,33000.0
2008-02-20 15:05:00,15.58,15.61,15.57,15.6,45600.0,9.4597,9.4779,9.4536,9.4718,45600.0
2008-02-20 15:10:00,15.59,15.62,15.53,15.53,92400.0,9.4658,9.484,9.4293,9.4293,92400.0
2008-02-20 15:15:00,15.53,15.55,15.5,15.51,81600.0,9.4293,9.4415,9.4111,9.4172,81600.0
2008-02-20 15:20:00,15.51,15.55,15.5,15.51,53000.0,9.4172,9.4415,9.4111,9.4172,53000.0
2008-02-20 15:25:00,15.51,15.55,15.49,15.53,54000.0,9.4172,9.4415,9.405,9.4293,54000.0
2008-02-20 15:30:00,15.53,15.53,15.49,15.51,61600.0,9.4293,9.4293,9.405,9.4172,61600.0
2008-02-20 15:35:00,15.51,15.52,15.47,15.52,87400.0,9.4172,9.4232,9.3929,9.4232,87400.0
2008-02-20 15:40:00,15.53,15.56,15.53,15.54,80600.0,9.4293,9.4475,9.4293,9.4354,80600.0
2008-02-20 15:45:00,15.54,15.54,15.49,15.49,80400.0,9.4354,9.4354,9.405,9.405,80400.0
2008-02-20 15:50:00,15.5,15.54,15.5,15.52,79200.0,9.4111,9.4354,9.4111,9.4232,79200.0
2008-02-20 15:55:00,15.52,15.54,15.51,15.54,111000.0,9.4232,9.4354,9.4172,9.4354,111000.0
2008-02-21 09:30:00,15.56,15.72,15.55,15.71,84600.0,9.4475,9.5447,9.4415,9.5386,84600.0
2008-02-21 09:35:00,15.71,15.9,15.68,15.9,157200.0,9.5386,9.654,9.5204,9.654,157200.0
2008-02-21 09:40:00,15.9,15.97,15.88,15.96,100600.0,9.654,9.6965,9.6418,9.6904,100600.0
2008-02-21 09:45:00,15.96,15.99,15.9,15.9,91600.0,9.6904,9.7086,9.654,9.654,91600.0
2008-02-21 09:50:00,15.9,15.93,15.87,15.92,47600.0,9.654,9.6722,9.6358,9.6661,47600.0
2008-02-21 09:55:00,15.9,15.97,15.89,15.97,64600.0,9.654,9.6965,9.6479,9.6965,64600.0
2008-02-21 10:00:00,15.96,15.97,15.9,15.9,119800.0,9.6904,9.6965,9.654,9.654,119800.0
2008-02-21 10:05:00,15.9,15.94,15.9,15.92,99200.0,9.654,9.6783,9.654,9.6661,99200.0
2008-02-21 10:10:00,15.91,15.97,15.9,15.94,52600.0,9.66,9.6965,9.654,9.6783,52600.0
2008-02-21 10:15:00,15.94,16.0,15.94,16.0,96400.0,9.6783,9.7147,9.6783,9.7147,96400.0
2008-02-21 10:20:00,16.0,16.0,15.95,15.96,62800.0,9.7147,9.7147,9.6843,9.6904,62800.0
2008-02-21 10:25:00,15.96,15.97,15.9,15.91,83200.0,9.6904,9.6965,9.654,9.66,83200.0
2008-02-21 10:30:00,15.91,15.91,15.88,15.9,48800.0,9.66,9.66,9.6418,9.654,48800.0
2008-02-21 10:35:00,15.9,15.91,15.88,15.88,50600.0,9.654,9.66,9.6418,9.6418,50600.0
2008-02-21 10:40:00,15.88,15.88,15.83,15.85,96800.0,9.6418,9.6418,9.6115,9.6236,96800.0
2008-02-21 10:45:00,15.85,15.88,15.85,15.87,119000.0,9.6236,9.6418,9.6236,9.6358,119000.0
2008-02-21 10:50:00,15.87,15.88,15.84,15.88,23600.0,9.6358,9.6418,9.6175,9.6418,23600.0
2008-02-21 10:55:00,15.85,15.85,15.8,15.81,49000.0,9.6236,9.6236,9.5933,9.5993,49000.0
2008-02-21 11:00:00,15.81,15.81,15.78,15.79,46200.0,9.5993,9.5993,9.5811,9.5872,46200.0
2008-02-21 11:05:00,15.79,15.79,15.77,15.78,41600.0,9.5872,9.5872,9.575,9.5811,41600.0
2008-02-21 11:10:00,15.78,15.78,15.74,15.76,57400.0,9.5811,9.5811,9.5568,9.569,57400.0
2008-02-21 11:15:00,15.76,15.8,15.76,15.79,32000.0,9.569,9.5933,9.569,9.5872,32000.0
2008-02-21 11:20:00,15.79,15.79,15.75,15.77,54800.0,9.5872,9.5872,9.5629,9.575,54800.0
2008-02-21 11:25:00,15.76,15.78,15.74,15.78,43800.0,9.569,9.5811,9.5568,9.5811,43800.0
2008-02-21 11:30:00,15.78,15.84,15.78,15.81,39600.0,9.5811,9.6175,9.5811,9.5993,39600.0
2008-02-21 11:35:00,15.81,15.83,15.8,15.81,113800.0,9.5993,9.6115,9.5933,9.5993,113800.0
2008-02-21 11:40:00,15.81,15.82,15.8,15.81,67000.0,9.5993,9.6054,9.5933,9.5993,67000.0
2008-02-21 11:45:00,15.81,15.82,15.81,15.81,44400.0,9.5993,9.6054,9.5993,9.5993,44400.0
2008-02-21 11:50:00,15.81,15.83,15.8,15.8,31000.0,9.5993,9.6115,9.5933,9.5933,31000.0
2008-02-21 11:55:00,15.79,15.8,15.78,15.78,24800.0,9.5872,9.5933,9.5811,9.5811,24800.0
2008-02-21 12:00:00,15.78,15.78,15.74,15.77,29000.0,9.5811,9.5811,9.5568,9.575,29000.0
2008-02-21 12:05:00,15.77,15.78,15.73,15.74,34800.0,9.575,9.5811,9.5508,9.5568,34800.0
2008-02-21 12:10:00,15.74,15.76,15.72,15.76,35200.0,9.5568,9.569,9.5447,9.569,35200.0
2008-02-21 12:15:00,15.76,15.76,15.68,15.68,47000.0,9.569,9.569,9.5204,9.5204,47000.0
2008-02-21 12:20:00,15.68,15.7,15.62,15.7,67200.0,9.5204,9.5325,9.484,9.5325,67200.0
2008-02-21 12:25:00,15.7,15.71,15.69,15.69,26200.0,9.5325,9.5386,9.5265,9.5265,26200.0
2008-02-21 12:30:00,15.69,15.7,15.63,15.7,61400.0,9.5265,9.5325,9.49,9.5325,61400.0
2008-02-21 12:35:00,15.7,15.71,15.69,15.7,17200.0,9.5325,9.5386,9.5265,9.5325,17200.0
2008-02-21 12:40:00,15.7,15.73,15.7,15.73,39600.0,9.5325,9.5508,9.5325,9.5508,39600.0
2008-02-21 12:45:00,15.74,15.75,15.72,15.72,37000.0,9.5568,9.5629,9.5447,9.5447,37000.0
2008-02-21 12:50:00,15.72,15.74,15.7,15.74,34400.0,9.5447,9.5568,9.5325,9.5568,34400.0
2008-02-21 12:55:00,15.74,15.76,15.74,15.76,37200.0,9.5568,9.569,9.5568,9.569,37200.0
2008-02-21 13:00:00,15.76,15.76,15.72,15.74,41800.0,9.569,9.569,9.5447,9.5568,41800.0
2008-02-21 13:05:00,15.74,15.77,15.74,15.76,24200.0,9.5568,9.575,9.5568,9.569,24200.0
2008-02-21 13:10:00,15.76,15.76,15.68,15.69,52800.0,9.569,9.569,9.5204,9.5265,52800.0
2008-02-21 13:15:00,15.69,15.74,15.69,15.74,31800.0,9.5265,9.5568,9.5265,9.5568,31800.0
2008-02-21 13:20:00,15.74,15.74,15.7,15.72,34400.0,9.5568,9.5568,9.5325,9.5447,34400.0
2008-02-21 13:25:00,15.72,15.74,15.7,15.73,37600.0,9.5447,9.5568,9.5325,9.5508,37600.0
2008-02-21 13:30:00,15.74,15.74,15.73,15.73,28000.0,9.5568,9.5568,9.5508,9.5508,28000.0
2008-02-21 13:35:00,15.73,15.74,15.7,15.7,114200.0,9.5508,9.5568,9.5325,9.5325,114200.0
2008-02-21 13:40:00,15.7,15.72,15.69,15.69,50400.0,9.5325,9.5447,9.5265,9.5265,50400.0
2008-02-21 13:45:00,15.69,15.7,15.67,15.68,36200.0,9.5265,9.5325,9.5143,9.5204,36200.0
2008-02-21 13:50:00,15.68,15.69,15.65,15.69,53400.0,9.5204,9.5265,9.5022,9.5265,53400.0
2008-02-21 13:55:00,15.69,15.71,15.68,15.69,67400.0,9.5265,9.5386,9.5204,9.5265,67400.0
2008-02-21 14:00:00,15.7,15.72,15.68,15.7,56800.0,9.5325,9.5447,9.5204,9.5325,56800.0
2008-02-21 14:05:00,15.69,15.74,15.69,15.72,41400.0,9.5265,9.5568,9.5265,9.5447,41400.0
2008-02-21 14:10:00,15.72,15.74,15.69,15.7,40800.0,9.5447,9.5568,9.5265,9.5325,40800.0
2008-02-21 14:15:00,15.7,15.7,15.67,15.7,64600.0,9.5325,9.5325,9.5143,9.5325,64600.0
2008-02-21 14:20:00,15.7,15.72,15.7,15.72,43800.0,9.5325,9.5447,9.5325,9.5447,43800.0
2008-02-21 14:25:00,15.73,15.74,15.71,15.74,28000.0,9.5508,9.5568,9.5386,9.5568,28000.0
2008-02-21 14:30:00,15.74,15.74,15.72,15.74,25400.0,9.5568,9.5568,9.5447,9.5568,25400.0
2008-02-21 14:35:00,15.74,15.76,15.74,15.75,33600.0,9.5568,9.569,9.5568,9.5629,33600.0
2008-02-21 14:40:00,15.75,15.76,15.74,15.74,110400.0,9.5629,9.569,9.5568,9.5568,110400.0
2008-02-21 14:45:00,15.73,15.73,15.67,15.68,51600.0,9.5508,9.5508,9.5143,9.5204,51600.0
2008-02-21 14:50:00,15.68,15.7,15.67,15.68,40400.0,9.5204,9.5325,9.5143,9.5204,40400.0
2008-02-21 14:55:00,15.69,15.71,15.68,15.7,62600.0,9.5265,9.5386,9.5204,9.5325,62600.0
2008-02-21 15:00:00,15.7,15.7,15.62,15.63,67000.0,9.5325,9.5325,9.484,9.49,67000.0
2008-02-21 15:05:00,15.63,15.63,15.59,15.63,66200.0,9.49,9.49,9.4658,9.49,66200.0
2008-02-21 15:10:00,15.63,15.65,15.61,15.65,41800.0,9.49,9.5022,9.4779,9.5022,41800.0
2008-02-21 15:15:00,15.65,15.65,15.63,15.63,47800.0,9.5022,9.5022,9.49,9.49,47800.0
2008-02-21 15:20:00,15.63,15.65,15.63,15.65,72400.0,9.49,9.5022,9.49,9.5022,72400.0
2008-02-21 15:25:00,15.65,15.66,15.63,15.63,55200.0,9.5022,9.5083,9.49,9.49,55200.0
2008-02-21 15:30:00,15.63,15.67,15.63,15.65,56200.0,9.49,9.5143,9.49,9.5022,56200.0
2008-02-21 15:35:00,15.65,15.68,15.62,15.62,66800.0,9.5022,9.5204,9.484,9.484,66800.0
2008-02-21 15:40:00,15.62,15.65,15.61,15.64,85800.0,9.484,9.5022,9.4779,9.4961,85800.0
2008-02-21 15:45:00,15.64,15.67,15.63,15.64,96200.0,9.4961,9.5143,9.49,9.4961,96200.0
2008-02-21 15:50:00,15.63,15.64,15.58,15.6,153200.0,9.49,9.4961,9.4597,9.4718,153200.0
2008-02-21 15:55:00,15.59,15.63,15.58,15.63,169200.0,9.4658,9.49,9.4597,9.49,169200.0
2008-02-22 09:30:00,15.73,15.73,15.65,15.65,51400.0,9.5508,9.5508,9.5022,9.5022,51400.0
2008-02-22 09:35:00,15.65,15.76,15.65,15.74,55400.0,9.5022,9.569,9.5022,9.5568,55400.0
2008-02-22 09:40:00,15.72,15.74,15.72,15.74,25800.0,9.5447,9.5568,9.5447,9.5568,25800.0
2008-02-22 09:45:00,15.72,15.77,15.72,15.74,36600.0,9.5447,9.575,9.5447,9.5568,36600.0
2008-02-22 09:50:00,15.74,15.76,15.71,15.71,47000.0,9.5568,9.569,9.5386,9.5386,47000.0
2008-02-22 09:55:00,15.71,15.72,15.68,15.72,36200.0,9.5386,9.5447,9.5204,9.5447,36200.0
2008-02-22 10:00:00,15.72,15.72,15.65,15.65,41800.0,9.5447,9.5447,9.5022,9.5022,41800.0
2008-02-22 10:05:00,15.65,15.65,15.6,15.61,64600.0,9.5022,9.5022,9.4718,9.4779,64600.0
2008-02-22 10:10:00,15.61,15.61,15.58,15.59,65600.0,9.4779,9.4779,9.4597,9.4658,65600.0
2008-02-22 10:15:00,15.59,15.6,15.52,15.52,56800.0,9.4658,9.4718,9.4232,9.4232,56800.0
2008-02-22 10:20:00,15.52,15.52,15.43,15.43,98600.0,9.4232,9.4232,9.3686,9.3686,98600.0
2008-02-22 10:25:00,15.44,15.46,15.43,15.43,83200.0,9.3747,9.3868,9.3686,9.3686,83200.0
2008-02-22 10:30:00,15.44,15.47,15.42,15.42,72400.0,9.3747,9.3929,9.3625,9.3625,72400.0
2008-02-22 10:35:00,15.42,15.49,15.42,15.42,50000.0,9.3625,9.405,9.3625,9.3625,50000.0
2008-02-22 10:40:00,15.43,15.47,15.42,15.46,44400.0,9.3686,9.3929,9.3625,9.3868,44400.0
2008-02-22 10:45:00,15.46,15.46,15.42,15.42,54600.0,9.3868,9.3868,9.3625,9.3625,54600.0
2008-02-22 10:50:00,15.41,15.45,15.4,15.4,110000.0,9.3565,9.3807,9.3504,9.3504,110000.0
2008-02-22 10:55:00,15.4,15.4,15.33,15.33,193800.0,9.3504,9.3504,9.3079,9.3079,193800.0
2008-02-22 11:00:00,15.33,15.38,15.32,15.35,43600.0,9.3079,9.3382,9.3018,9.32,43600.0
2008-02-22 11:05:00,15.35,15.38,15.33,15.36,41200.0,9.32,9.3382,9.3079,9.3261,41200.0
2008-02-22 11:10:00,15.35,15.37,15.31,15.34,39200.0,9.32,9.3322,9.2957,9.314,39200.0
2008-02-22 11:15:00,15.34,15.38,15.34,15.38,50800.0,9.314,9.3382,9.314,9.3382,50800.0
2008-02-22 11:20:00,15.38,15.38,15.36,15.37,35800.0,9.3382,9.3382,9.3261,9.3322,35800.0
2008-02-22 11:25:00,15.38,15.4,15.36,15.4,30800.0,9.3382,9.3504,9.3261,9.3504,30800.0
2008-02-22 11:30:00,15.38,15.4,15.38,15.4,57600.0,9.3382,9.3504,9.3382,9.3504,57600.0
2008-02-22 11:35:00,15.4,15.4,15.39,15.4,51000.0,9.3504,9.3504,9.3443,9.3504,51000.0
2008-02-22 11:40:00,15.4,15.4,15.36,15.36,25600.0,9.3504,9.3504,9.3261,9.3261,25600.0
2008-02-22 11:45:00,15.36,15.38,15.34,15.35,29400.0,9.3261,9.3382,9.314,9.32,29400.0
2008-02-22 11:50:00,15.35,15.37,15.35,15.37,16400.0,9.32,9.3322,9.32,9.3322,16400.0
2008-02-22 11:55:00,15.37,15.38,15.35,15.35,95400.0,9.3322,9.3382,9.32,9.32,95400.0
2008-02-22 12:00:00,15.35,15.36,15.33,15.34,31200.0,9.32,9.3261,9.3079,9.314,31200.0
2008-02-22 12:05:00,15.34,15.34,15.3,15.3,50200.0,9.314,9.314,9.2897,9.2897,50200.0
2008-02-22 12:10:00,15.3,15.31,15.28,15.28,59400.0,9.2897,9.2957,9.2775,9.2775,59400.0
2008-02-22 12:15:00,15.28,15.3,15.27,15.29,32200.0,9.2775,9.2897,9.2715,9.2836,32200.0
2008-02-22 12:20:00,15.29,15.3,15.29,15.3,35200.0,9.2836,9.2897,9.2836,9.2897,35200.0
2008-02-22 12:25:00,15.3,15.3,15.3,15.3,35800.0,9.2897,9.2897,9.2897,9.2897,35800.0
2008-02-22 12:30:00,15.3,15.3,15.27,15.28,30400.0,9.2897,9.2897,9.2715,9.2775,30400.0
2008-02-22 12:35:00,15.29,15.35,15.29,15.34,74000.0,9.2836,9.32,9.2836,9.314,74000.0
2008-02-22 12:40:00,15.34,15.37,15.34,15.36,33000.0,9.314,9.3322,9.314,9.3261,33000.0
2008-02-22 12:45:00,15.36,15.36,15.3,15.31,49000.0,9.3261,9.3261,9.2897,9.2957,49000.0
2008-02-22 12:50:00,15.31,15.33,15.3,15.31,42000.0,9.2957,9.3079,9.2897,9.2957,42000.0
2008-02-22 12:55:00,15.3,15.34,15.3,15.33,573600.0,9.2897,9.314,9.2897,9.3079,573600.0
2008-02-22 13:00:00,15.33,15.34,15.28,15.28,115000.0,9.3079,9.314,9.2775,9.2775,115000.0
2008-02-22 13:05:00,15.28,15.3,15.27,15.3,72200.0,9.2775,9.2897,9.2715,9.2897,72200.0
2008-02-22 13:10:00,15.29,15.3,15.28,15.3,23800.0,9.2836,9.2897,9.2775,9.2897,23800.0
2008-02-22 13:15:00,15.29,15.3,15.29,15.29,30200.0,9.2836,9.2897,9.2836,9.2836,30200.0
2008-02-22 13:20:00,15.29,15.3,15.27,15.28,50400.0,9.2836,9.2897,9.2715,9.2775,50400.0
2008-02-22 13:25:00,15.28,15.29,15.25,15.25,74200.0,9.2775,9.2836,9.2593,9.2593,74200.0
2008-02-22 13:30:00,15.25,15.27,15.25,15.25,75400.0,9.2593,9.2715,9.2593,9.2593,75400.0
2008-02-22 13:35:00,15.25,15.26,15.25,15.25,57800.0,9.2593,9.2654,9.2593,9.2593,57800.0
2008-02-22 13:40:00,15.25,15.26,15.24,15.24,61000.0,9.2593,9.2654,9.2532,9.2532,61000.0
2008-02-22 13:45:00,15.24,15.25,15.22,15.24,30200.0,9.2532,9.2593,9.2411,9.2532,30200.0
2008-02-22 13:50:00,15.24,15.26,15.22,15.24,122600.0,9.2532,9.2654,9.2411,9.2532,122600.0
2008-02-22 13:55:00,15.25,15.28,15.24,15.27,33400.0,9.2593,9.2775,9.2532,9.2715,33400.0
2008-02-22 14:00:00,15.26,15.27,15.24,15.24,30200.0,9.2654,9.2715,9.2532,9.2532,30200.0
2008-02-22 14:05:00,15.25,15.26,15.22,15.24,38000.0,9.2593,9.2654,9.2411,9.2532,38000.0
2008-02-22 14:10:00,15.25,15.27,15.24,15.27,48000.0,9.2593,9.2715,9.2532,9.2715,48000.0
2008-02-22 14:15:00,15.27,15.31,15.27,15.31,40200.0,9.2715,9.2957,9.2715,9.2957,40200.0
2008-02-22 14:20:00,15.31,15.31,15.26,15.29,30200.0,9.2957,9.2957,9.2654,9.2836,30200.0
2008-02-22 14:25:00,15.29,15.3,15.28,15.29,133200.0,9.2836,9.2897,9.2775,9.2836,133200.0
2008-02-22 14:30:00,15.29,15.31,15.29,15.3,35200.0,9.2836,9.2957,9.2836,9.2897,35200.0
2008-02-22 14:35:00,15.3,15.34,15.3,15.33,25000.0,9.2897,9.314,9.2897,9.3079,25000.0
2008-02-22 14:40:00,15.33,15.35,15.31,15.34,35200.0,9.3079,9.32,9.2957,9.314,35200.0
2008-02-22 14:45:00,15.34,15.35,15.32,15.34,52200.0,9.314,9.32,9.3018,9.314,52200.0
2008-02-22 14:50:00,15.34,15.34,15.3,15.3,625600.0,9.314,9.314,9.2897,9.2897,625600.0
2008-02-22 14:55:00,15.3,15.35,15.3,15.32,98400.0,9.2897,9.32,9.2897,9.3018,98400.0
2008-02-22 15:00:00,15.31,15.34,15.31,15.33,60800.0,9.2957,9.314,9.2957,9.3079,60800.0
2008-02-22 15:05:00,15.33,15.33,15.31,15.31,49200.0,9.3079,9.3079,9.2957,9.2957,49200.0
2008-02-22 15:10:00,15.31,15.31,15.26,15.28,77000.0,9.2957,9.2957,9.2654,9.2775,77000.0
2008-02-22 15:15:00,15.27,15.27,15.22,15.22,69200.0,9.2715,9.2715,9.2411,9.2411,69200.0
2008-02-22 15:20:00,15.22,15.24,15.22,15.24,64200.0,9.2411,9.2532,9.2411,9.2532,64200.0
2008-02-22 15:25:00,15.24,15.3,15.24,15.3,91200.0,9.2532,9.2897,9.2532,9.2897,91200.0
2008-02-22 15:30:00,15.29,15.4,15.29,15.4,182200.0,9.2836,9.3504,9.2836,9.3504,182200.0
2008-02-22 15:35:00,15.4,15.46,15.4,15.45,163800.0,9.3504,9.3868,9.3504,9.3807,163800.0
2008-02-22 15:40:00,15.44,15.45,15.4,15.41,140400.0,9.3747,9.3807,9.3504,9.3565,140400.0
2008-02-22 15:45:00,15.41,15.47,15.4,15.46,137400.0,9.3565,9.3929,9.3504,9.3868,137400.0
2008-02-22 15:50:00,15.47,15.47,15.42,15.47,140600.0,9.3929,9.3929,9.3625,9.3929,140600.0
2008-02-22 15:55:00,15.47,15.52,15.47,15.52,174200.0,9.3929,9.4232,9.3929,9.4232,174200.0
2008-02-25 09:30:00,15.6,15.62,15.56,15.62,64400.0,9.4718,9.484,9.4475,9.484,64400.0
2008-02-25 09:35:00,15.61,15.63,15.46,15.46,66000.0,9.4779,9.49,9.3868,9.3868,66000.0
2008-02-25 09:40:00,15.46,15.51,15.43,15.51,46600.0,9.3868,9.4172,9.3686,9.4172,46600.0
2008-02-25 09:45:00,15.52,15.57,15.51,15.56,50200.0,9.4232,9.4536,9.4172,9.4475,50200.0
2008-02-25 09:50:00,15.55,15.56,15.51,15.52,59600.0,9.4415,9.4475,9.4172,9.4232,59600.0
2008-02-25 09:55:00,15.52,15.55,15.51,15.54,47400.0,9.4232,9.4415,9.4172,9.4354,47400.0
2008-02-25 10:00:00,15.54,15.61,15.49,15.61,98200.0,9.4354,9.4779,9.405,9.4779,98200.0
2008-02-25 10:05:00,15.61,15.68,15.61,15.65,81400.0,9.4779,9.5204,9.4779,9.5022,81400.0
2008-02-25 10:10:00,15.65,15.76,15.65,15.75,111200.0,9.5022,9.569,9.5022,9.5629,111200.0
2008-02-25 10:15:00,15.75,15.87,15.74,15.83,134600.0,9.5629,9.6358,9.5568,9.6115,134600.0
2008-02-25 10:20:00,15.83,15.86,15.81,15.86,94200.0,9.6115,9.6297,9.5993,9.6297,94200.0
2008-02-25 10:25:00,15.86,15.97,15.86,15.97,139400.0,9.6297,9.6965,9.6297,9.6965,139400.0
2008-02-25 10:30:00,15.98,15.99,15.87,15.88,104000.0,9.7025,9.7086,9.6358,9.6418,104000.0
2008-02-25 10:35:00,15.88,15.88,15.83,15.83,89600.0,9.6418,9.6418,9.6115,9.6115,89600.0
2008-02-25 10:40:00,15.82,15.86,15.81,15.85,57600.0,9.6054,9.6297,9.5993,9.6236,57600.0
2008-02-25 10:45:00,15.85,15.93,15.85,15.92,81000.0,9.6236,9.6722,9.6236,9.6661,81000.0
2008-02-25 10:50:00,15.92,15.95,15.9,15.9,109200.0,9.6661,9.6843,9.654,9.654,109200.0
2008-02-25 10:55:00,15.9,15.97,15.9,15.95,72200.0,9.654,9.6965,9.654,9.6843,72200.0
2008-02-25 11:00:00,15.95,15.96,15.88,15.88,58800.0,9.6843,9.6904,9.6418,9.6418,58800.0
2008-02-25 11:05:00,15.88,15.9,15.88,15.88,77200.0,9.6418,9.654,9.6418,9.6418,77200.0
2008-02-25 11:10:00,15.88,15.94,15.87,15.94,72400.0,9.6418,9.6783,9.6358,9.6783,72400.0
2008-02-25 11:15:00,15.94,15.94,15.88,15.88,36600.0,9.6783,9.6783,9.6418,9.6418,36600.0
2008-02-25 11:20:00,15.88,15.92,15.88,15.9,49000.0,9.6418,9.6661,9.6418,9.654,49000.0
2008-02-25 11:25:00,15.9,15.91,15.89,15.9,30000.0,9.654,9.66,9.6479,9.654,30000.0
2008-02-25 11:30:00,15.9,15.9,15.87,15.88,39800.0,9.654,9.654,9.6358,9.6418,39800.0
2008-02-25 11:35:00,15.88,15.9,15.87,15.88,83000.0,9.6418,9.654,9.6358,9.6418,83000.0
2008-02-25 11:40:00,15.88,15.92,15.87,15.88,45000.0,9.6418,9.6661,9.6358,9.6418,45000.0
2008-02-25 11:45:00,15.88,15.9,15.88,15.9,33000.0,9.6418,9.654,9.6418,9.654,33000.0
2008-02-25 11:50:00,15.9,15.92,15.89,15.89,31800.0,9.654,9.6661,9.6479,9.6479,31800.0
2008-02-25 11:55:00,15.89,15.89,15.84,15.85,57600.0,9.6479,9.6479,9.6175,9.6236,57600.0
2008-02-25 12:00:00,15.84,15.84,15.81,15.81,44000.0,9.6175,9.6175,9.5993,9.5993,44000.0
2008-02-25 12:05:00,15.82,15.85,15.8,15.8,147200.0,9.6054,9.6236,9.5933,9.5933,147200.0
2008-02-25 12:10:00,15.81,15.81,15.78,15.78,32200.0,9.5993,9.5993,9.5811,9.5811,32200.0
2008-02-25 12:15:00,15.78,15.78,15.72,15.73,51000.0,9.5811,9.5811,9.5447,9.5508,51000.0
2008-02-25 12:20:00,15.73,15.73,15.68,15.68,35600.0,9.5508,9.5508,9.5204,9.5204,35600.0
2008-02-25 12:25:00,15.68,15.74,15.68,15.73,34800.0,9.5204,9.5568,9.5204,9.5508,34800.0
2008-02-25 12:30:00,15.73,15.74,15.7,15.71,31400.0,9.5508,9.5568,9.5325,9.5386,31400.0
2008-02-25 12:35:00,15.71,15.74,15.71,15.73,24400.0,9.5386,9.5568,9.5386,9.5508,24400.0
2008-02-25 12:40:00,15.72,15.74,15.72,15.74,23200.0,9.5447,9.5568,9.5447,9.5568,23200.0
2008-02-25 12:45:00,15.74,15.8,15.74,15.79,33600.0,9.5568,9.5933,9.5568,9.5872,33600.0
2008-02-25 12:50:00,15.8,15.83,15.8,15.81,28600.0,9.5933,9.6115,9.5933,9.5993,28600.0
2008-02-25 12:55:00,15.82,15.82,15.8,15.81,27800.0,9.6054,9.6054,9.5933,9.5993,27800.0
2008-02-25 13:00:00,15.81,15.81,15.75,15.76,32600.0,9.5993,9.5993,9.5629,9.569,32600.0
2008-02-25 13:05:00,15.76,15.8,15.75,15.77,43200.0,9.569,9.5933,9.5629,9.575,43200.0
2008-02-25 13:10:00,15.77,15.78,15.74,15.76,33200.0,9.575,9.5811,9.5568,9.569,33200.0
2008-02-25 13:15:00,15.76,15.76,15.72,15.72,38600.0,9.569,9.569,9.5447,9.5447,38600.0
2008-02-25 13:20:00,15.72,15.73,15.7,15.7,48600.0,9.5447,9.5508,9.5325,9.5325,48600.0
2008-02-25 13:25:00,15.7,15.7,15.65,15.65,32200.0,9.5325,9.5325,9.5022,9.5022,32200.0
2008-02-25 13:30:00,15.65,15.67,15.61,15.61,63400.0,9.5022,9.5143,9.4779,9.4779,63400.0
2008-02-25 13:35:00,15.61,15.62,15.59,15.59,124600.0,9.4779,9.484,9.4658,9.4658,124600.0
2008-02-25 13:40:00,15.6,15.65,15.6,15.65,38800.0,9.4718,9.5022,9.4718,9.5022,38800.0
2008-02-25 13:45:00,15.65,15.66,15.64,15.65,33200.0,9.5022,9.5083,9.4961,9.5022,33200.0
2008-02-25 13:50:00,15.65,15.69,15.63,15.69,63600.0,9.5022,9.5265,9.49,9.5265,63600.0
2008-02-25 13:55:00,15.69,15.7,15.68,15.68,22600.0,9.5265,9.5325,9.5204,9.5204,22600.0
2008-02-25 14:00:00,15.68,15.69,15.64,15.65,47600.0,9.5204,9.5265,9.4961,9.5022,47600.0
2008-02-25 14:05:00,15.65,15.65,15.63,15.63,40200.0,9.5022,9.5022,9.49,9.49,40200.0
2008-02-25 14:10:00,15.63,15.69,15.63,15.68,69000.0,9.49,9.5265,9.49,9.5204,69000.0
2008-02-25 14:15:00,15.68,15.69,15.65,15.65,54200.0,9.5204,9.5265,9.5022,9.5022,54200.0
2008-02-25 14:20:00,15.66,15.69,15.64,15.65,35200.0,9.5083,9.5265,9.4961,9.5022,35200.0
2008-02-25 14:25:00,15.67,15.81,15.67,15.81,121800.0,9.5143,9.5993,9.5143,9.5993,121800.0
2008-02-25 14:30:00,15.81,15.87,15.74,15.76,120800.0,9.5993,9.6358,9.5568,9.569,120800.0
2008-02-25 14:35:00,15.76,15.79,15.72,15.73,66400.0,9.569,9.5872,9.5447,9.5508,66400.0
2008-02-25 14:40:00,15.73,15.78,15.69,15.69,60200.0,9.5508,9.5811,9.5265,9.5265,60200.0
2008-02-25 14:45:00,15.69,15.72,15.68,15.72,47600.0,9.5265,9.5447,9.5204,9.5447,47600.0
2008-02-25 14:50:00,15.72,15.77,15.68,15.76,71200.0,9.5447,9.575,9.5204,9.569,71200.0
2008-02-25 14:55:00,15.74,15.78,15.74,15.77,45800.0,9.5568,9.5811,9.5568,9.575,45800.0
2008-02-25 15:00:00,15.78,15.81,15.77,15.78,58800.0,9.5811,9.5993,9.575,9.5811,58800.0
2008-02-25 15:05:00,15.78,15.82,15.75,15.76,45400.0,9.5811,9.6054,9.5629,9.569,45400.0
2008-02-25 15:10:00,15.76,15.78,15.74,15.76,67200.0,9.569,9.5811,9.5568,9.569,67200.0
2008-02-25 15:15:00,15.76,15.82,15.76,15.8,64000.0,9.569,9.6054,9.569,9.5933,64000.0
2008-02-25 15:20:00,15.8,15.81,15.78,15.8,46200.0,9.5933,9.5993,9.5811,9.5933,46200.0
2008-02-25 15:25:00,15.8,15.86,15.8,15.85,77800.0,9.5933,9.6297,9.5933,9.6236,77800.0
2008-02-25 15:30:00,15.85,15.85,15.8,15.81,96600.0,9.6236,9.6236,9.5933,9.5993,96600.0
2008-02-25 15:35:00,15.81,15.89,15.81,15.87,170600.0,9.5993,9.6479,9.5993,9.6358,170600.0
2008-02-25 15:40:00,15.87,15.9,15.87,15.88,127800.0,9.6358,9.654,9.6358,9.6418,127800.0
2008-02-25 15:45:00,15.88,15.9,15.86,15.86,173400.0,9.6418,9.654,9.6297,9.6297,173400.0
2008-02-25 15:50:00,15.86,15.9,15.86,15.9,182800.0,9.6297,9.654,9.6297,9.654,182800.0
2008-02-25 15:55:00,15.9,15.92,15.9,15.91,269600.0,9.654,9.6661,9.654,9.66,269600.0
2008-02-26 09:30:00,15.94,15.99,15.8,15.99,70200.0,9.6783,9.7086,9.5933,9.7086,70200.0
2008-02-26 09:35:00,15.99,16.03,15.95,15.99,73400.0,9.7086,9.7329,9.6843,9.7086,73400.0
2008-02-26 09:40:00,16.0,16.05,15.99,16.05,51200.0,9.7147,9.745,9.7086,9.745,51200.0
2008-02-26 09:45:00,16.05,16.1,16.05,16.1,61600.0,9.745,9.7754,9.745,9.7754,61600.0
2008-02-26 09:50:00,16.09,16.15,16.08,16.14,113400.0,9.7693,9.8058,9.7633,9.7997,113400.0
2008-02-26 09:55:00,16.14,16.17,16.14,16.16,78200.0,9.7997,9.8179,9.7997,9.8118,78200.0
2008-02-26 10:00:00,16.15,16.15,16.08,16.12,119000.0,9.8058,9.8058,9.7633,9.7876,119000.0
2008-02-26 10:05:00,16.11,16.15,16.1,16.14,57400.0,9.7815,9.8058,9.7754,9.7997,57400.0
2008-02-26 10:10:00,16.14,16.15,16.1,16.1,46600.0,9.7997,9.8058,9.7754,9.7754,46600.0
2008-02-26 10:15:00,16.1,16.13,16.1,16.1,58600.0,9.7754,9.7936,9.7754,9.7754,58600.0
2008-02-26 10:20:00,16.1,16.11,16.09,16.09,94600.0,9.7754,9.7815,9.7693,9.7693,94600.0
2008-02-26 10:25:00,16.09,16.09,16.03,16.04,66400.0,9.7693,9.7693,9.7329,9.739,66400.0
2008-02-26 10:30:00,16.03,16.09,16.03,16.08,39600.0,9.7329,9.7693,9.7329,9.7633,39600.0
2008-02-26 10:35:00,16.08,16.08,16.03,16.03,52800.0,9.7633,9.7633,9.7329,9.7329,52800.0
2008-02-26 10:40:00,16.03,16.04,16.0,16.03,82600.0,9.7329,9.739,9.7147,9.7329,82600.0
2008-02-26 10:45:00,16.03,16.03,16.0,16.0,68000.0,9.7329,9.7329,9.7147,9.7147,68000.0
2008-02-26 10:50:00,16.01,16.17,16.0,16.16,178400.0,9.7208,9.8179,9.7147,9.8118,178400.0
2008-02-26 10:55:00,16.16,16.19,16.08,16.11,77600.0,9.8118,9.8301,9.7633,9.7815,77600.0
2008-02-26 11:00:00,16.11,16.18,16.09,16.17,79200.0,9.7815,9.824,9.7693,9.8179,79200.0
2008-02-26 11:05:00,16.18,16.21,16.17,16.19,70800.0,9.824,9.8422,9.8179,9.8301,70800.0
2008-02-26 11:10:00,16.19,16.19,16.16,16.18,93000.0,9.8301,9.8301,9.8118,9.824,93000.0
2008-02-26 11:15:00,16.18,16.22,16.18,16.21,76200.0,9.824,9.8483,9.824,9.8422,76200.0
2008-02-26 11:20:00,16.21,16.25,16.2,16.25,66400.0,9.8422,9.8665,9.8361,9.8665,66400.0
2008-02-26 11:25:00,16.24,16.25,16.2,16.24,67200.0,9.8604,9.8665,9.8361,9.8604,67200.0
2008-02-26 11:30:00,16.24,16.27,16.22,16.27,81600.0,9.8604,9.8786,9.8483,9.8786,81600.0
2008-02-26 11:35:00,16.28,16.33,16.28,16.3,107000.0,9.8847,9.9151,9.8847,9.8968,107000.0
2008-02-26 11:40:00,16.3,16.33,16.28,16.32,71000.0,9.8968,9.9151,9.8847,9.909,71000.0
2008-02-26 11:45:00,16.32,16.37,16.32,16.37,104000.0,9.909,9.9393,9.909,9.9393,104000.0
2008-02-26 11:50:00,16.38,16.43,16.38,16.41,130800.0,9.9454,9.9758,9.9454,9.9636,130800.0
2008-02-26 11:55:00,16.41,16.45,16.41,16.45,89800.0,9.9636,9.9879,9.9636,9.9879,89800.0
2008-02-26 12:00:00,16.45,16.47,16.43,16.46,124600.0,9.9879,10.0001,9.9758,9.994,124600.0
2008-02-26 12:05:00,16.45,16.5,16.45,16.49,137000.0,9.9879,10.0183,9.9879,10.0122,137000.0
2008-02-26 12:10:00,16.49,16.5,16.46,16.46,102200.0,10.0122,10.0183,9.994,9.994,102200.0
2008-02-26 12:15:00,16.46,16.5,16.42,16.49,91200.0,9.994,10.0183,9.9697,10.0122,91200.0
2008-02-26 12:20:00,16.48,16.58,16.48,16.54,132600.0,10.0061,10.0668,10.0061,10.0426,132600.0
2008-02-26 12:25:00,16.54,16.55,16.5,16.5,47400.0,10.0426,10.0486,10.0183,10.0183,47400.0
2008-02-26 12:30:00,16.5,16.51,16.45,16.47,71000.0,10.0183,10.0243,9.9879,10.0001,71000.0
2008-02-26 12:35:00,16.47,16.5,16.46,16.47,48000.0,10.0001,10.0183,9.994,10.0001,48000.0
2008-02-26 12:40:00,16.48,16.5,16.46,16.48,78000.0,10.0061,10.0183,9.994,10.0061,78000.0
2008-02-26 12:45:00,16.48,16.5,16.47,16.47,92800.0,10.0061,10.0183,10.0001,10.0001,92800.0
2008-02-26 12:50:00,16.47,16.49,16.45,16.46,113800.0,10.0001,10.0122,9.9879,9.994,113800.0
2008-02-26 12:55:00,16.46,16.47,16.45,16.47,133800.0,9.994,10.0001,9.9879,10.0001,133800.0
2008-02-26 13:00:00,16.47,16.52,16.47,16.5,223000.0,10.0001,10.0304,10.0001,10.0183,223000.0
2008-02-26 13:05:00,16.5,16.5,16.43,16.43,116200.0,10.0183,10.0183,9.9758,9.9758,116200.0
2008-02-26 13:10:00,16.44,16.45,16.43,16.43,49600.0,9.9818,9.9879,9.9758,9.9758,49600.0
2008-02-26 13:15:00,16.43,16.43,16.38,16.39,78400.0,9.9758,9.9758,9.9454,9.9515,78400.0
2008-02-26 13:20:00,16.39,16.39,16.35,16.35,84800.0,9.9515,9.9515,9.9272,9.9272,84800.0
2008-02-26 13:25:00,16.35,16.35,16.28,16.3,137000.0,9.9272,9.9272,9.8847,9.8968,137000.0
2008-02-26 13:30:00,16.31,16.33,16.29,16.31,81800.0,9.9029,9.9151,9.8908,9.9029,81800.0
2008-02-26 13:35:00,16.32,16.33,16.29,16.3,39600.0,9.909,9.9151,9.8908,9.8968,39600.0
2008-02-26 13:40:00,16.3,16.31,16.29,16.3,40800.0,9.8968,9.9029,9.8908,9.8968,40800.0
2008-02-26 13:45:00,16.29,16.3,16.28,16.3,56600.0,9.8908,9.8968,9.8847,9.8968,56600.0
2008-02-26 13:50:00,16.3,16.31,16.28,16.3,101200.0,9.8968,9.9029,9.8847,9.8968,101200.0
2008-02-26 13:55:00,16.3,16.31,16.25,16.25,50800.0,9.8968,9.9029,9.8665,9.8665,50800.0
2008-02-26 14:00:00,16.25,16.27,16.24,16.25,77000.0,9.8665,9.8786,9.8604,9.8665,77000.0
2008-02-26 14:05:00,16.25,16.25,16.23,16.24,67400.0,9.8665,9.8665,9.8543,9.8604,67400.0
2008-02-26 14:10:00,16.24,16.25,16.21,16.25,85400.0,9.8604,9.8665,9.8422,9.8665,85400.0
2008-02-26 14:15:00,16.25,16.29,16.25,16.29,31200.0,9.8665,9.8908,9.8665,9.8908,31200.0
2008-02-26 14:20:00,16.29,16.31,16.28,16.29,43400.0,9.8908,9.9029,9.8847,9.8908,43400.0
2008-02-26 14:25:00,16.29,16.31,16.29,16.3,35000.0,9.8908,9.9029,9.8908,9.8968,35000.0
2008-02-26 14:30:00,16.3,16.34,16.29,16.29,58200.0,9.8968,9.9211,9.8908,9.8908,58200.0
2008-02-26 14:35:00,16.28,16.28,16.27,16.28,33000.0,9.8847,9.8847,9.8786,9.8847,33000.0
2008-02-26 14:40:00,16.27,16.28,16.25,16.28,52400.0,9.8786,9.8847,9.8665,9.8847,52400.0
2008-02-26 14:45:00,16.28,16.29,16.25,16.28,110000.0,9.8847,9.8908,9.8665,9.8847,110000.0
2008-02-26 14:50:00,16.28,16.3,16.27,16.27,76600.0,9.8847,9.8968,9.8786,9.8786,76600.0
2008-02-26 14:55:00,16.27,16.3,16.25,16.3,63400.0,9.8786,9.8968,9.8665,9.8968,63400.0
2008-02-26 15:00:00,16.3,16.3,16.25,16.25,82400.0,9.8968,9.8968,9.8665,9.8665,82400.0
2008-02-26 15:05:00,16.25,16.25,16.2,16.23,75000.0,9.8665,9.8665,9.8361,9.8543,75000.0
2008-02-26 15:10:00,16.23,16.24,16.2,16.2,57200.0,9.8543,9.8604,9.8361,9.8361,57200.0
2008-02-26 15:15:00,16.2,16.21,16.15,16.16,73400.0,9.8361,9.8422,9.8058,9.8118,73400.0
2008-02-26 15:20:00,16.16,16.16,16.13,16.16,71000.0,9.8118,9.8118,9.7936,9.8118,71000.0
2008-02-26 15:25:00,16.16,16.18,16.12,16.18,82400.0,9.8118,9.824,9.7876,9.824,82400.0
2008-02-26 15:30:00,16.18,16.2,16.14,16.14,106800.0,9.824,9.8361,9.7997,9.7997,106800.0
2008-02-26 15:35:00,16.15,16.18,16.15,16.16,83400.0,9.8058,9.824,9.8058,9.8118,83400.0
2008-02-26 15:40:00,16.16,16.21,16.14,16.2,66400.0,9.8118,9.8422,9.7997,9.8361,66400.0
2008-02-26 15:45:00,16.2,16.2,16.16,16.2,71200.0,9.8361,9.8361,9.8118,9.8361,71200.0
2008-02-26 15:50:00,16.2,16.23,16.18,16.23,59800.0,9.8361,9.8543,9.824,9.8543,59800.0
2008-02-26 15:55:00,16.22,16.23,16.19,16.22,145000.0,9.8483,9.8543,9.8301,9.8483,145000.0
2008-02-27 09:30:00,16.12,16.14,16.1,16.1,54200.0,9.7876,9.7997,9.7754,9.7754,54200.0
2008-02-27 09:35:00,16.1,16.1,16.04,16.09,68800.0,9.7754,9.7754,9.739,9.7693,68800.0
2008-02-27 09:40:00,16.08,16.17,16.07,16.15,70200.0,9.7633,9.8179,9.7572,9.8058,70200.0
2008-02-27 09:45:00,16.15,16.25,16.15,16.25,90400.0,9.8058,9.8665,9.8058,9.8665,90400.0
2008-02-27 09:50:00,16.25,16.25,16.17,16.17,58200.0,9.8665,9.8665,9.8179,9.8179,58200.0
2008-02-27 09:55:00,16.18,16.19,16.16,16.18,73200.0,9.824,9.8301,9.8118,9.824,73200.0
2008-02-27 10:00:00,16.18,16.21,16.15,16.18,73600.0,9.824,9.8422,9.8058,9.824,73600.0
2008-02-27 10:05:00,16.18,16.18,16.14,16.17,55400.0,9.824,9.824,9.7997,9.8179,55400.0
2008-02-27 10:10:00,16.17,16.19,16.16,16.18,38600.0,9.8179,9.8301,9.8118,9.824,38600.0
2008-02-27 10:15:00,16.18,16.3,16.18,16.29,68600.0,9.824,9.8968,9.824,9.8908,68600.0
2008-02-27 10:20:00,16.29,16.32,16.25,16.27,68200.0,9.8908,9.909,9.8665,9.8786,68200.0
2008-02-27 10:25:00,16.28,16.3,16.27,16.28,60000.0,9.8847,9.8968,9.8786,9.8847,60000.0
2008-02-27 10:30:00,16.27,16.34,16.27,16.33,74800.0,9.8786,9.9211,9.8786,9.9151,74800.0
2008-02-27 10:35:00,16.33,16.39,16.31,16.37,74400.0,9.9151,9.9515,9.9029,9.9393,74400.0
2008-02-27 10:40:00,16.38,16.49,16.38,16.45,109000.0,9.9454,10.0122,9.9454,9.9879,109000.0
2008-02-27 10:45:00,16.44,16.53,16.43,16.5,78200.0,9.9818,10.0365,9.9758,10.0183,78200.0
2008-02-27 10:50:00,16.5,16.52,16.47,16.48,64800.0,10.0183,10.0304,10.0001,10.0061,64800.0
2008-02-27 10:55:00,16.47,16.51,16.42,16.44,83400.0,10.0001,10.0243,9.9697,9.9818,83400.0
2008-02-27 11:00:00,16.45,16.5,16.45,16.48,48200.0,9.9879,10.0183,9.9879,10.0061,48200.0
2008-02-27 11:05:00,16.48,16.5,16.47,16.48,75200.0,10.0061,10.0183,10.0001,10.0061,75200.0
2008-02-27 11:10:00,16.49,16.49,16.39,16.43,59200.0,10.0122,10.0122,9.9515,9.9758,59200.0
2008-02-27 11:15:00,16.43,16.54,16.41,16.53,73400.0,9.9758,10.0426,9.9636,10.0365,73400.0
2008-02-27 11:20:00,16.53,16.55,16.49,16.49,43000.0,10.0365,10.0486,10.0122,10.0122,43000.0
2008-02-27 11:25:00,16.49,16.49,16.41,16.42,37000.0,10.0122,10.0122,9.9636,9.9697,37000.0
2008-02-27 11:30:00,16.42,16.45,16.41,16.41,32800.0,9.9697,9.9879,9.9636,9.9636,32800.0
2008-02-27 11:35:00,16.41,16.48,16.41,16.48,91400.0,9.9636,10.0061,9.9636,10.0061,91400.0
2008-02-27 11:40:00,16.47,16.49,16.47,16.48,36800.0,10.0001,10.0122,10.0001,10.0061,36800.0
2008-02-27 11:45:00,16.48,16.52,16.47,16.52,133600.0,10.0061,10.0304,10.0001,10.0304,133600.0
2008-02-27 11:50:00,16.53,16.58,16.52,16.56,120400.0,10.0365,10.0668,10.0304,10.0547,120400.0
2008-02-27 11:55:00,16.56,16.58,16.54,16.57,63800.0,10.0547,10.0668,10.0426,10.0608,63800.0
2008-02-27 12:00:00,16.57,16.58,16.54,16.56,206200.0,10.0608,10.0668,10.0426,10.0547,206200.0
2008-02-27 12:05:00,16.56,16.56,16.54,16.54,71600.0,10.0547,10.0547,10.0426,10.0426,71600.0
2008-02-27 12:10:00,16.54,16.56,16.54,16.54,63600.0,10.0426,10.0547,10.0426,10.0426,63600.0
2008-02-27 12:15:00,16.54,16.54,16.5,16.5,115800.0,10.0426,10.0426,10.0183,10.0183,115800.0
2008-02-27 12:20:00,16.5,16.54,16.5,16.53,70600.0,10.0183,10.0426,10.0183,10.0365,70600.0
2008-02-27 12:25:00,16.53,16.56,16.53,16.55,54800.0,10.0365,10.0547,10.0365,10.0486,54800.0
2008-02-27 12:30:00,16.55,16.57,16.54,16.55,38600.0,10.0486,10.0608,10.0426,10.0486,38600.0
2008-02-27 12:35:00,16.55,16.61,16.55,16.6,135000.0,10.0486,10.0851,10.0486,10.079,135000.0
2008-02-27 12:40:00,16.6,16.63,16.58,16.62,85400.0,10.079,10.0972,10.0668,10.0911,85400.0
2008-02-27 12:45:00,16.62,16.63,16.61,16.62,80600.0,10.0911,10.0972,10.0851,10.0911,80600.0
2008-02-27 12:50:00,16.62,16.67,16.61,16.67,112200.0,10.0911,10.1215,10.0851,10.1215,112200.0
2008-02-27 12:55:00,16.66,16.7,16.66,16.67,148000.0,10.1154,10.1397,10.1154,10.1215,148000.0
2008-02-27 13:00:00,16.66,16.68,16.64,16.64,110600.0,10.1154,10.1276,10.1033,10.1033,110600.0
2008-02-27 13:05:00,16.64,16.66,16.64,16.65,15400.0,10.1033,10.1154,10.1033,10.1093,15400.0
2008-02-27 13:10:00,16.66,16.66,16.61,16.65,58600.0,10.1154,10.1154,10.0851,10.1093,58600.0
2008-02-27 13:15:00,16.64,16.64,16.63,16.63,58000.0,10.1033,10.1033,10.0972,10.0972,58000.0
2008-02-27 13:20:00,16.63,16.65,16.61,16.61,76800.0,10.0972,10.1093,10.0851,10.0851,76800.0
2008-02-27 13:25:00,16.61,16.63,16.61,16.62,27800.0,10.0851,10.0972,10.0851,10.0911,27800.0
2008-02-27 13:30:00,16.61,16.65,16.57,16.57,56400.0,10.0851,10.1093,10.0608,10.0608,56400.0
2008-02-27 13:35:00,16.57,16.58,16.5,16.5,44800.0,10.0608,10.0668,10.0183,10.0183,44800.0
2008-02-27 13:40:00,16.5,16.5,16.47,16.48,35600.0,10.0183,10.0183,10.0001,10.0061,35600.0
2008-02-27 13:45:00,16.48,16.48,16.46,16.46,64000.0,10.0061,10.0061,9.994,9.994,64000.0
2008-02-27 13:50:00,16.46,16.48,16.46,16.47,50200.0,9.994,10.0061,9.994,10.0001,50200.0
2008-02-27 13:55:00,16.47,16.47,16.43,16.45,652600.0,10.0001,10.0001,9.9758,9.9879,652600.0
2008-02-27 14:00:00,16.45,16.46,16.4,16.41,113600.0,9.9879,9.994,9.9576,9.9636,113600.0
2008-02-27 14:05:00,16.41,16.42,16.36,16.4,45400.0,9.9636,9.9697,9.9333,9.9576,45400.0
2008-02-27 14:10:00,16.4,16.42,16.38,16.4,33800.0,9.9576,9.9697,9.9454,9.9576,33800.0
2008-02-27 14:15:00,16.4,16.42,16.4,16.42,23200.0,9.9576,9.9697,9.9576,9.9697,23200.0
2008-02-27 14:20:00,16.42,16.42,16.33,16.34,63600.0,9.9697,9.9697,9.9151,9.9211,63600.0
2008-02-27 14:25:00,16.33,16.36,16.32,16.34,39000.0,9.9151,9.9333,9.909,9.9211,39000.0
2008-02-27 14:30:00,16.34,16.37,16.34,16.36,51600.0,9.9211,9.9393,9.9211,9.9333,51600.0
2008-02-27 14:35:00,16.36,16.36,16.33,16.34,352000.0,9.9333,9.9333,9.9151,9.9211,352000.0
2008-02-27 14:40:00,16.33,16.39,16.32,16.37,116000.0,9.9151,9.9515,9.909,9.9393,116000.0
2008-02-27 14:45:00,16.38,16.41,16.38,16.4,72400.0,9.9454,9.9636,9.9454,9.9576,72400.0
2008-02-27 14:50:00,16.4,16.4,16.38,16.4,56200.0,9.9576,9.9576,9.9454,9.9576,56200.0
2008-02-27 14:55:00,16.4,16.44,16.39,16.43,79800.0,9.9576,9.9818,9.9515,9.9758,79800.0
2008-02-27 15:00:00,16.43,16.46,16.4,16.43,105800.0,9.9758,9.994,9.9576,9.9758,105800.0
2008-02-27 15:05:00,16.43,16.43,16.38,16.38,147200.0,9.9758,9.9758,9.9454,9.9454,147200.0
2008-02-27 15:10:00,16.38,16.38,16.36,16.38,139800.0,9.9454,9.9454,9.9333,9.9454,139800.0
2008-02-27 15:15:00,16.38,16.4,16.36,16.39,57800.0,9.9454,9.9576,9.9333,9.9515,57800.0
2008-02-27 15:20:00,16.39,16.42,16.37,16.38,85000.0,9.9515,9.9697,9.9393,9.9454,85000.0
2008-02-27 15:25:00,16.38,16.45,16.36,16.41,105000.0,9.9454,9.9879,9.9333,9.9636,105000.0
2008-02-27 15:30:00,16.42,16.45,16.42,16.45,144800.0,9.9697,9.9879,9.9697,9.9879,144800.0
2008-02-27 15:35:00,16.45,16.47,16.44,16.46,104200.0,9.9879,10.0001,9.9818,9.994,104200.0
2008-02-27 15:40:00,16.46,16.46,16.43,16.46,182600.0,9.994,9.994,9.9758,9.994,182600.0
2008-02-27 15:45:00,16.46,16.46,16.41,16.45,184600.0,9.994,9.994,9.9636,9.9879,184600.0
2008-02-27 15:50:00,16.45,16.46,16.43,16.43,149200.0,9.9879,9.994,9.9758,9.9758,149200.0
2008-02-27 15:55:00,16.43,16.45,16.42,16.44,204600.0,9.9758,9.9879,9.9697,9.9818,204600.0
2008-02-28 09:30:00,16.3,16.3,16.21,16.21,104400.0,9.8968,9.8968,9.8422,9.8422,104400.0
2008-02-28 09:35:00,16.22,16.24,16.19,16.21,84400.0,9.8483,9.8604,9.8301,9.8422,84400.0
2008-02-28 09:40:00,16.2,16.22,16.17,16.18,91600.0,9.8361,9.8483,9.8179,9.824,91600.0
2008-02-28 09:45:00,16.18,16.18,16.09,16.09,106800.0,9.824,9.824,9.7693,9.7693,106800.0
2008-02-28 09:50:00,16.1,16.17,16.09,16.13,63400.0,9.7754,9.8179,9.7693,9.7936,63400.0
2008-02-28 09:55:00,16.13,16.15,16.09,16.12,59400.0,9.7936,9.8058,9.7693,9.7876,59400.0
2008-02-28 10:00:00,16.13,16.14,16.04,16.05,91800.0,9.7936,9.7997,9.739,9.745,91800.0
2008-02-28 10:05:00,16.05,16.1,16.03,16.06,112000.0,9.745,9.7754,9.7329,9.7511,112000.0
2008-02-28 10:10:00,16.06,16.13,16.04,16.1,42600.0,9.7511,9.7936,9.739,9.7754,42600.0
2008-02-28 10:15:00,16.1,16.11,16.06,16.07,73000.0,9.7754,9.7815,9.7511,9.7572,73000.0
2008-02-28 10:20:00,16.07,16.1,16.06,16.09,54400.0,9.7572,9.7754,9.7511,9.7693,54400.0
2008-02-28 10:25:00,16.1,16.13,16.09,16.11,43600.0,9.7754,9.7936,9.7693,9.7815,43600.0
2008-02-28 10:30:00,16.11,16.12,16.06,16.07,42200.0,9.7815,9.7876,9.7511,9.7572,42200.0
2008-02-28 10:35:00,16.08,16.1,16.06,16.09,47200.0,9.7633,9.7754,9.7511,9.7693,47200.0
2008-02-28 10:40:00,16.1,16.13,16.05,16.08,87200.0,9.7754,9.7936,9.745,9.7633,87200.0
2008-02-28 10:45:00,16.07,16.07,16.04,16.04,35200.0,9.7572,9.7572,9.739,9.739,35200.0
2008-02-28 10:50:00,16.04,16.06,16.03,16.03,41800.0,9.739,9.7511,9.7329,9.7329,41800.0
2008-02-28 10:55:00,16.03,16.05,16.03,16.04,40800.0,9.7329,9.745,9.7329,9.739,40800.0
2008-02-28 11:00:00,16.04,16.04,15.95,15.96,87800.0,9.739,9.739,9.6843,9.6904,87800.0
2008-02-28 11:05:00,15.96,15.97,15.9,15.9,220800.0,9.6904,9.6965,9.654,9.654,220800.0
2008-02-28 11:10:00,15.9,15.93,15.88,15.93,64800.0,9.654,9.6722,9.6418,9.6722,64800.0
2008-02-28 11:15:00,15.93,15.95,15.93,15.95,39000.0,9.6722,9.6843,9.6722,9.6843,39000.0
2008-02-28 11:20:00,15.95,15.96,15.94,15.94,81600.0,9.6843,9.6904,9.6783,9.6783,81600.0
2008-02-28 11:25:00,15.94,15.97,15.93,15.93,56200.0,9.6783,9.6965,9.6722,9.6722,56200.0
2008-02-28 11:30:00,15.93,15.93,15.9,15.91,82200.0,9.6722,9.6722,9.654,9.66,82200.0
2008-02-28 11:35:00,15.91,15.91,15.83,15.85,103000.0,9.66,9.66,9.6115,9.6236,103000.0
2008-02-28 11:40:00,15.85,15.88,15.84,15.88,50000.0,9.6236,9.6418,9.6175,9.6418,50000.0
2008-02-28 11:45:00,15.88,15.88,15.87,15.87,30800.0,9.6418,9.6418,9.6358,9.6358,30800.0
2008-02-28 11:50:00,15.87,15.92,15.87,15.91,41200.0,9.6358,9.6661,9.6358,9.66,41200.0
2008-02-28 11:55:00,15.91,15.93,15.9,15.9,68400.0,9.66,9.6722,9.654,9.654,68400.0
2008-02-28 12:00:00,15.9,15.92,15.88,15.9,32800.0,9.654,9.6661,9.6418,9.654,32800.0
2008-02-28 12:05:00,15.91,15.92,15.89,15.92,35000.0,9.66,9.6661,9.6479,9.6661,35000.0
2008-02-28 12:10:00,15.93,15.93,15.88,15.88,45000.0,9.6722,9.6722,9.6418,9.6418,45000.0
2008-02-28 12:15:00,15.88,15.9,15.88,15.88,20600.0,9.6418,9.654,9.6418,9.6418,20600.0
2008-02-28 12:20:00,15.89,15.94,15.89,15.93,23200.0,9.6479,9.6783,9.6479,9.6722,23200.0
2008-02-28 12:25:00,15.94,15.97,15.94,15.96,40800.0,9.6783,9.6965,9.6783,9.6904,40800.0
2008-02-28 12:30:00,15.96,15.97,15.95,15.95,30600.0,9.6904,9.6965,9.6843,9.6843,30600.0
2008-02-28 12:35:00,15.96,15.98,15.94,15.95,41000.0,9.6904,9.7025,9.6783,9.6843,41000.0
2008-02-28 12:40:00,15.95,15.96,15.94,15.94,32200.0,9.6843,9.6904,9.6783,9.6783,32200.0
2008-02-28 12:45:00,15.95,15.99,15.95,15.96,45200.0,9.6843,9.7086,9.6843,9.6904,45200.0
2008-02-28 12:50:00,15.96,15.96,15.92,15.92,33800.0,9.6904,9.6904,9.6661,9.6661,33800.0
2008-02-28 12:55:00,15.92,15.93,15.9,15.9,38000.0,9.6661,9.6722,9.654,9.654,38000.0
2008-02-28 13:00:00,15.9,15.92,15.88,15.92,38200.0,9.654,9.6661,9.6418,9.6661,38200.0
2008-02-28 13:05:00,15.92,15.99,15.92,15.98,50600.0,9.6661,9.7086,9.6661,9.7025,50600.0
2008-02-28 13:10:00,15.99,16.03,15.99,16.0,73800.0,9.7086,9.7329,9.7086,9.7147,73800.0
2008-02-28 13:15:00,16.01,16.03,16.0,16.0,62600.0,9.7208,9.7329,9.7147,9.7147,62600.0
2008-02-28 13:20:00,16.0,16.01,15.94,15.94,115000.0,9.7147,9.7208,9.6783,9.6783,115000.0
2008-02-28 13:25:00,15.94,15.96,15.88,15.88,132400.0,9.6783,9.6904,9.6418,9.6418,132400.0
2008-02-28 13:30:00,15.88,15.92,15.88,15.88,62800.0,9.6418,9.6661,9.6418,9.6418,62800.0
2008-02-28 13:35:00,15.88,15.91,15.88,15.88,51600.0,9.6418,9.66,9.6418,9.6418,51600.0
2008-02-28 13:40:00,15.88,15.92,15.88,15.9,47800.0,9.6418,9.6661,9.6418,9.654,47800.0
2008-02-28 13:45:00,15.91,15.96,15.9,15.94,24400.0,9.66,9.6904,9.654,9.6783,24400.0
2008-02-28 13:50:00,15.94,15.94,15.9,15.93,46800.0,9.6783,9.6783,9.654,9.6722,46800.0
2008-02-28 13:55:00,15.94,15.95,15.9,15.93,50200.0,9.6783,9.6843,9.654,9.6722,50200.0
2008-02-28 14:00:00,15.93,15.93,15.87,15.89,71400.0,9.6722,9.6722,9.6358,9.6479,71400.0
2008-02-28 14:05:00,15.9,15.9,15.87,15.88,46800.0,9.654,9.654,9.6358,9.6418,46800.0
2008-02-28 14:10:00,15.88,15.88,15.87,15.88,66400.0,9.6418,9.6418,9.6358,9.6418,66400.0
2008-02-28 14:15:00,15.87,15.97,15.87,15.96,67200.0,9.6358,9.6965,9.6358,9.6904,67200.0
2008-02-28 14:20:00,15.96,16.0,15.95,15.96,54000.0,9.6904,9.7147,9.6843,9.6904,54000.0
2008-02-28 14:25:00,15.96,16.03,15.96,16.0,53000.0,9.6904,9.7329,9.6904,9.7147,53000.0
2008-02-28 14:30:00,16.0,16.0,15.97,15.99,25800.0,9.7147,9.7147,9.6965,9.7086,25800.0
2008-02-28 14:35:00,15.98,15.98,15.94,15.96,94600.0,9.7025,9.7025,9.6783,9.6904,94600.0
2008-02-28 14:40:00,15.97,15.99,15.97,15.99,51800.0,9.6965,9.7086,9.6965,9.7086,51800.0
2008-02-28 14:45:00,15.99,16.04,15.97,15.99,41800.0,9.7086,9.739,9.6965,9.7086,41800.0
2008-02-28 14:50:00,16.0,16.04,16.0,16.0,47200.0,9.7147,9.739,9.7147,9.7147,47200.0
2008-02-28 14:55:00,16.0,16.04,15.99,16.04,66400.0,9.7147,9.739,9.7086,9.739,66400.0
2008-02-28 15:00:00,16.04,16.04,15.97,15.99,77200.0,9.739,9.739,9.6965,9.7086,77200.0
2008-02-28 15:05:00,15.98,15.99,15.96,15.97,76400.0,9.7025,9.7086,9.6904,9.6965,76400.0
2008-02-28 15:10:00,15.98,15.99,15.97,15.97,48000.0,9.7025,9.7086,9.6965,9.6965,48000.0
2008-02-28 15:15:00,15.97,15.99,15.94,15.96,52800.0,9.6965,9.7086,9.6783,9.6904,52800.0
2008-02-28 15:20:00,15.96,15.96,15.94,15.95,50400.0,9.6904,9.6904,9.6783,9.6843,50400.0
2008-02-28 15:25:00,15.95,15.96,15.93,15.95,46200.0,9.6843,9.6904,9.6722,9.6843,46200.0
2008-02-28 15:30:00,15.95,15.95,15.92,15.93,86400.0,9.6843,9.6843,9.6661,9.6722,86400.0
2008-02-28 15:35:00,15.93,15.96,15.93,15.96,56800.0,9.6722,9.6904,9.6722,9.6904,56800.0
2008-02-28 15:40:00,15.96,15.97,15.95,15.95,112000.0,9.6904,9.6965,9.6843,9.6843,112000.0
2008-02-28 15:45:00,15.95,15.96,15.93,15.93,70000.0,9.6843,9.6904,9.6722,9.6722,70000.0
2008-02-28 15:50:00,15.93,15.93,15.89,15.9,91400.0,9.6722,9.6722,9.6479,9.654,91400.0
2008-02-28 15:55:00,15.9,15.94,15.9,15.94,180400.0,9.654,9.6783,9.654,9.6783,180400.0
2008-02-29 09:30:00,15.64,15.72,15.58,15.62,107800.0,9.4961,9.5447,9.4597,9.484,107800.0
2008-02-29 09:35:00,15.62,15.66,15.58,15.6,103400.0,9.484,9.5083,9.4597,9.4718,103400.0
2008-02-29 09:40:00,15.6,15.67,15.55,15.56,151600.0,9.4718,9.5143,9.4415,9.4475,151600.0
2008-02-29 09:45:00,15.55,15.58,15.54,15.55,49000.0,9.4415,9.4597,9.4354,9.4415,49000.0
2008-02-29 09:50:00,15.55,15.65,15.55,15.62,82200.0,9.4415,9.5022,9.4415,9.484,82200.0
2008-02-29 09:55:00,15.62,15.68,15.61,15.65,59200.0,9.484,9.5204,9.4779,9.5022,59200.0
2008-02-29 10:00:00,15.65,15.65,15.59,15.63,68000.0,9.5022,9.5022,9.4658,9.49,68000.0
2008-02-29 10:05:00,15.63,15.64,15.51,15.59,91000.0,9.49,9.4961,9.4172,9.4658,91000.0
2008-02-29 10:10:00,15.58,15.58,15.5,15.5,125800.0,9.4597,9.4597,9.4111,9.4111,125800.0
2008-02-29 10:15:00,15.5,15.52,15.47,15.47,106600.0,9.4111,9.4232,9.3929,9.3929,106600.0
2008-02-29 10:20:00,15.49,15.54,15.47,15.49,94400.0,9.405,9.4354,9.3929,9.405,94400.0
2008-02-29 10:25:00,15.49,15.56,15.49,15.54,67200.0,9.405,9.4475,9.405,9.4354,67200.0
2008-02-29 10:30:00,15.54,15.54,15.47,15.5,45400.0,9.4354,9.4354,9.3929,9.4111,45400.0
2008-02-29 10:35:00,15.5,15.53,15.49,15.5,54000.0,9.4111,9.4293,9.405,9.4111,54000.0
2008-02-29 10:40:00,15.5,15.55,15.49,15.55,69400.0,9.4111,9.4415,9.405,9.4415,69400.0
2008-02-29 10:45:00,15.55,15.56,15.51,15.52,51000.0,9.4415,9.4475,9.4172,9.4232,51000.0
2008-02-29 10:50:00,15.53,15.56,15.5,15.56,58600.0,9.4293,9.4475,9.4111,9.4475,58600.0
2008-02-29 10:55:00,15.56,15.6,15.56,15.56,54800.0,9.4475,9.4718,9.4475,9.4475,54800.0
2008-02-29 11:00:00,15.56,15.63,15.53,15.63,116400.0,9.4475,9.49,9.4293,9.49,116400.0
2008-02-29 11:05:00,15.63,15.65,15.62,15.65,173800.0,9.49,9.5022,9.484,9.5022,173800.0
2008-02-29 11:10:00,15.65,15.65,15.63,15.65,68600.0,9.5022,9.5022,9.49,9.5022,68600.0
2008-02-29 11:15:00,15.65,15.69,15.63,15.69,70400.0,9.5022,9.5265,9.49,9.5265,70400.0
2008-02-29 11:20:00,15.68,15.68,15.63,15.66,72400.0,9.5204,9.5204,9.49,9.5083,72400.0
2008-02-29 11:25:00,15.65,15.72,15.65,15.72,116000.0,9.5022,9.5447,9.5022,9.5447,116000.0
2008-02-29 11:30:00,15.72,15.77,15.71,15.76,135600.0,9.5447,9.575,9.5386,9.569,135600.0
2008-02-29 11:35:00,15.76,15.8,15.76,15.78,4040200.0,9.569,9.5933,9.569,9.5811,4040200.0
2008-02-29 11:40:00,15.78,15.79,15.77,15.78,64600.0,9.5811,9.5872,9.575,9.5811,64600.0
2008-02-29 11:45:00,15.78,15.81,15.75,15.76,131000.0,9.5811,9.5993,9.5629,9.569,131000.0
2008-02-29 11:50:00,15.76,15.77,15.74,15.75,79600.0,9.569,9.575,9.5568,9.5629,79600.0
2008-02-29 11:55:00,15.75,15.76,15.72,15.73,49600.0,9.5629,9.569,9.5447,9.5508,49600.0
2008-02-29 12:00:00,15.73,15.75,15.72,15.72,190200.0,9.5508,9.5629,9.5447,9.5447,190200.0
2008-02-29 12:05:00,15.72,15.74,15.71,15.74,90800.0,9.5447,9.5568,9.5386,9.5568,90800.0
2008-02-29 12:10:00,15.74,15.74,15.72,15.72,39200.0,9.5568,9.5568,9.5447,9.5447,39200.0
2008-02-29 12:15:00,15.72,15.72,15.69,15.69,44200.0,9.5447,9.5447,9.5265,9.5265,44200.0
2008-02-29 12:20:00,15.69,15.7,15.69,15.7,52200.0,9.5265,9.5325,9.5265,9.5325,52200.0
2008-02-29 12:25:00,15.69,15.77,15.69,15.73,156800.0,9.5265,9.575,9.5265,9.5508,156800.0
2008-02-29 12:30:00,15.72,15.72,15.69,15.7,53400.0,9.5447,9.5447,9.5265,9.5325,53400.0
2008-02-29 12:35:00,15.7,15.7,15.66,15.66,2287200.0,9.5325,9.5325,9.5083,9.5083,2287200.0
2008-02-29 12:40:00,15.67,15.68,15.65,15.65,1525000.0,9.5143,9.5204,9.5022,9.5022,1525000.0
2008-02-29 12:45:00,15.65,15.7,15.65,15.69,161800.0,9.5022,9.5325,9.5022,9.5265,161800.0
2008-02-29 12:50:00,15.69,15.71,15.67,15.67,52200.0,9.5265,9.5386,9.5143,9.5143,52200.0
2008-02-29 12:55:00,15.67,15.68,15.65,15.65,83200.0,9.5143,9.5204,9.5022,9.5022,83200.0
2008-02-29 13:00:00,15.65,15.68,15.65,15.68,152200.0,9.5022,9.5204,9.5022,9.5204,152200.0
2008-02-29 13:05:00,15.67,15.68,15.63,15.65,62200.0,9.5143,9.5204,9.49,9.5022,62200.0
2008-02-29 13:10:00,15.65,15.66,15.62,15.65,69200.0,9.5022,9.5083,9.484,9.5022,69200.0
2008-02-29 13:15:00,15.65,15.66,15.63,15.64,79600.0,9.5022,9.5083,9.49,9.4961,79600.0
2008-02-29 13:20:00,15.64,15.65,15.63,15.64,114800.0,9.4961,9.5022,9.49,9.4961,114800.0
2008-02-29 13:25:00,15.64,15.65,15.63,15.64,81600.0,9.4961,9.5022,9.49,9.4961,81600.0
2008-02-29 13:30:00,15.63,15.64,15.56,15.59,56200.0,9.49,9.4961,9.4475,9.4658,56200.0
2008-02-29 13:35:00,15.58,15.58,15.55,15.56,46400.0,9.4597,9.4597,9.4415,9.4475,46400.0
2008-02-29 13:40:00,15.56,15.57,15.56,15.56,11200.0,9.4475,9.4536,9.4475,9.4475,11200.0
2008-02-29 13:45:00,15.56,15.56,15.51,15.54,44600.0,9.4475,9.4475,9.4172,9.4354,44600.0
2008-02-29 13:50:00,15.54,15.55,15.49,15.49,59800.0,9.4354,9.4415,9.405,9.405,59800.0
2008-02-29 13:55:00,15.49,15.51,15.47,15.47,59400.0,9.405,9.4172,9.3929,9.3929,59400.0
2008-02-29 14:00:00,15.48,15.48,15.44,15.47,113800.0,9.399,9.399,9.3747,9.3929,113800.0
2008-02-29 14:05:00,15.47,15.49,15.47,15.47,52400.0,9.3929,9.405,9.3929,9.3929,52400.0
2008-02-29 14:10:00,15.47,15.49,15.42,15.43,156400.0,9.3929,9.405,9.3625,9.3686,156400.0
2008-02-29 14:15:00,15.43,15.43,15.4,15.4,169400.0,9.3686,9.3686,9.3504,9.3504,169400.0
2008-02-29 14:20:00,15.4,15.4,15.37,15.38,147000.0,9.3504,9.3504,9.3322,9.3382,147000.0
2008-02-29 14:25:00,15.38,15.4,15.37,15.38,121800.0,9.3382,9.3504,9.3322,9.3382,121800.0
2008-02-29 14:30:00,15.38,15.4,15.36,15.38,189600.0,9.3382,9.3504,9.3261,9.3382,189600.0
2008-02-29 14:35:00,15.38,15.39,15.35,15.38,90400.0,9.3382,9.3443,9.32,9.3382,90400.0
2008-02-29 14:40:00,15.38,15.45,15.38,15.44,69400.0,9.3382,9.3807,9.3382,9.3747,69400.0
2008-02-29 14:45:00,15.44,15.45,15.43,15.43,63000.0,9.3747,9.3807,9.3686,9.3686,63000.0
2008-02-29 14:50:00,15.44,15.46,15.44,15.46,38400.0,9.3747,9.3868,9.3747,9.3868,38400.0
2008-02-29 14:55:00,15.46,15.46,15.45,15.46,57400.0,9.3868,9.3868,9.3807,9.3868,57400.0
2008-02-29 15:00:00,15.46,15.46,15.42,15.42,84000.0,9.3868,9.3868,9.3625,9.3625,84000.0
2008-02-29 15:05:00,15.43,15.44,15.42,15.43,59000.0,9.3686,9.3747,9.3625,9.3686,59000.0
2008-02-29 15:10:00,15.43,15.45,15.4,15.45,86200.0,9.3686,9.3807,9.3504,9.3807,86200.0
2008-02-29 15:15:00,15.45,15.45,15.39,15.4,170400.0,9.3807,9.3807,9.3443,9.3504,170400.0
2008-02-29 15:20:00,15.4,15.42,15.39,15.41,161400.0,9.3504,9.3625,9.3443,9.3565,161400.0
2008-02-29 15:25:00,15.41,15.42,15.37,15.4,312800.0,9.3565,9.3625,9.3322,9.3504,312800.0
2008-02-29 15:30:00,15.39,15.4,15.38,15.4,73600.0,9.3443,9.3504,9.3382,9.3504,73600.0
2008-02-29 15:35:00,15.39,15.4,15.37,15.37,111600.0,9.3443,9.3504,9.3322,9.3322,111600.0
2008-02-29 15:40:00,15.37,15.37,15.33,15.37,129800.0,9.3322,9.3322,9.3079,9.3322,129800.0
2008-02-29 15:45:00,15.37,15.38,15.32,15.33,221000.0,9.3322,9.3382,9.3018,9.3079,221000.0
2008-02-29 15:50:00,15.33,15.36,15.33,15.35,296000.0,9.3079,9.3261,9.3079,9.32,296000.0
2008-02-29 15:55:00,15.35,15.4,15.35,15.38,255200.0,9.32,9.3504,9.32,9.3382,255200.0
2008-03-03 09:30:00,15.81,15.85,15.63,15.74,620200.0,9.5993,9.6236,9.49,9.5568,620200.0
2008-03-03 09:35:00,15.74,15.79,15.7,15.77,622000.0,9.5568,9.5872,9.5325,9.575,622000.0
2008-03-03 09:40:00,15.78,15.78,15.71,15.74,539600.0,9.5811,9.5811,9.5386,9.5568,539600.0
2008-03-03 09:45:00,15.74,15.75,15.65,15.7,216600.0,9.5568,9.5629,9.5022,9.5325,216600.0
2008-03-03 09:50:00,15.7,15.71,15.58,15.62,198800.0,9.5325,9.5386,9.4597,9.484,198800.0
2008-03-03 09:55:00,15.61,15.62,15.55,15.55,389600.0,9.4779,9.484,9.4415,9.4415,389600.0
2008-03-03 10:00:00,15.55,15.63,15.55,15.59,410200.0,9.4415,9.49,9.4415,9.4658,410200.0
2008-03-03 10:05:00,15.59,15.63,15.55,15.62,249000.0,9.4658,9.49,9.4415,9.484,249000.0
2008-03-03 10:10:00,15.61,15.62,15.58,15.6,434200.0,9.4779,9.484,9.4597,9.4718,434200.0
2008-03-03 10:15:00,15.6,15.71,15.59,15.71,330600.0,9.4718,9.5386,9.4658,9.5386,330600.0
2008-03-03 10:20:00,15.7,15.77,15.7,15.77,140000.0,9.5325,9.575,9.5325,9.575,140000.0
2008-03-03 10:25:00,15.77,15.81,15.72,15.77,196200.0,9.575,9.5993,9.5447,9.575,196200.0
2008-03-03 10:30:00,15.77,15.77,15.7,15.7,141600.0,9.575,9.575,9.5325,9.5325,141600.0
2008-03-03 10:35:00,15.71,15.72,15.68,15.69,163600.0,9.5386,9.5447,9.5204,9.5265,163600.0
2008-03-03 10:40:00,15.69,15.7,15.63,15.63,194800.0,9.5265,9.5325,9.49,9.49,194800.0
2008-03-03 10:45:00,15.63,15.67,15.62,15.63,159000.0,9.49,9.5143,9.484,9.49,159000.0
2008-03-03 10:50:00,15.63,15.64,15.6,15.63,74400.0,9.49,9.4961,9.4718,9.49,74400.0
2008-03-03 10:55:00,15.63,15.71,15.61,15.65,292200.0,9.49,9.5386,9.4779,9.5022,292200.0
2008-03-03 11:00:00,15.65,15.65,15.54,15.56,273400.0,9.5022,9.5022,9.4354,9.4475,273400.0
2008-03-03 11:05:00,15.57,15.63,15.55,15.62,169200.0,9.4536,9.49,9.4415,9.484,169200.0
2008-03-03 11:10:00,15.62,15.67,15.56,15.59,76000.0,9.484,9.5143,9.4475,9.4658,76000.0
2008-03-03 11:15:00,15.59,15.59,15.46,15.47,106600.0,9.4658,9.4658,9.3868,9.3929,106600.0
2008-03-03 11:20:00,15.47,15.54,15.45,15.54,151600.0,9.3929,9.4354,9.3807,9.4354,151600.0
2008-03-03 11:25:00,15.54,15.6,15.5,15.58,478200.0,9.4354,9.4718,9.4111,9.4597,478200.0
2008-03-03 11:30:00,15.58,15.66,15.58,15.65,133200.0,9.4597,9.5083,9.4597,9.5022,133200.0
2008-03-03 11:35:00,15.65,15.66,15.62,15.63,235800.0,9.5022,9.5083,9.484,9.49,235800.0
2008-03-03 11:40:00,15.63,15.63,15.6,15.62,154000.0,9.49,9.49,9.4718,9.484,154000.0
2008-03-03 11:45:00,15.63,15.63,15.57,15.57,159200.0,9.49,9.49,9.4536,9.4536,159200.0
2008-03-03 11:50:00,15.58,15.74,15.58,15.74,73800.0,9.4597,9.5568,9.4597,9.5568,73800.0
2008-03-03 11:55:00,15.74,15.76,15.74,15.74,153600.0,9.5568,9.569,9.5568,9.5568,153600.0
2008-03-03 12:00:00,15.74,15.75,15.72,15.74,70200.0,9.5568,9.5629,9.5447,9.5568,70200.0
2008-03-03 12:05:00,15.75,15.77,15.74,15.74,312200.0,9.5629,9.575,9.5568,9.5568,312200.0
2008-03-03 12:10:00,15.75,15.75,15.71,15.71,53800.0,9.5629,9.5629,9.5386,9.5386,53800.0
2008-03-03 12:15:00,15.71,15.71,15.68,15.7,111000.0,9.5386,9.5386,9.5204,9.5325,111000.0
2008-03-03 12:20:00,15.7,15.71,15.65,15.7,272000.0,9.5325,9.5386,9.5022,9.5325,272000.0
2008-03-03 12:25:00,15.7,15.7,15.69,15.7,77600.0,9.5325,9.5325,9.5265,9.5325,77600.0
2008-03-03 12:30:00,15.7,15.71,15.69,15.69,137000.0,9.5325,9.5386,9.5265,9.5265,137000.0
2008-03-03 12:35:00,15.7,15.7,15.67,15.69,79600.0,9.5325,9.5325,9.5143,9.5265,79600.0
2008-03-03 12:40:00,15.69,15.69,15.63,15.63,71800.0,9.5265,9.5265,9.49,9.49,71800.0
2008-03-03 12:45:00,15.63,15.65,15.59,15.65,53600.0,9.49,9.5022,9.4658,9.5022,53600.0
2008-03-03 12:50:00,15.65,15.65,15.64,15.65,87800.0,9.5022,9.5022,9.4961,9.5022,87800.0
2008-03-03 12:55:00,15.65,15.65,15.63,15.65,28200.0,9.5022,9.5022,9.49,9.5022,28200.0
2008-03-03 13:00:00,15.65,15.67,15.65,15.67,52000.0,9.5022,9.5143,9.5022,9.5143,52000.0
2008-03-03 13:05:00,15.67,15.72,15.67,15.71,43800.0,9.5143,9.5447,9.5143,9.5386,43800.0
2008-03-03 13:10:00,15.71,15.72,15.66,15.66,70400.0,9.5386,9.5447,9.5083,9.5083,70400.0
2008-03-03 13:15:00,15.66,15.67,15.63,15.63,27800.0,9.5083,9.5143,9.49,9.49,27800.0
2008-03-03 13:20:00,15.62,15.65,15.62,15.65,28200.0,9.484,9.5022,9.484,9.5022,28200.0
2008-03-03 13:25:00,15.65,15.65,15.65,15.65,61400.0,9.5022,9.5022,9.5022,9.5022,61400.0
2008-03-03 13:30:00,15.65,15.65,15.63,15.63,34400.0,9.5022,9.5022,9.49,9.49,34400.0
2008-03-03 13:35:00,15.64,15.69,15.64,15.68,39600.0,9.4961,9.5265,9.4961,9.5204,39600.0
2008-03-03 13:40:00,15.68,15.68,15.65,15.65,76800.0,9.5204,9.5204,9.5022,9.5022,76800.0
2008-03-03 13:45:00,15.65,15.71,15.64,15.69,141800.0,9.5022,9.5386,9.4961,9.5265,141800.0
2008-03-03 13:50:00,15.7,15.71,15.67,15.68,117600.0,9.5325,9.5386,9.5143,9.5204,117600.0
2008-03-03 13:55:00,15.67,15.68,15.63,15.63,68400.0,9.5143,9.5204,9.49,9.49,68400.0
2008-03-03 14:00:00,15.63,15.63,15.6,15.6,51000.0,9.49,9.49,9.4718,9.4718,51000.0
2008-03-03 14:05:00,15.6,15.65,15.58,15.65,66600.0,9.4718,9.5022,9.4597,9.5022,66600.0
2008-03-03 14:10:00,15.65,15.69,15.65,15.68,105000.0,9.5022,9.5265,9.5022,9.5204,105000.0
2008-03-03 14:15:00,15.68,15.68,15.62,15.63,106000.0,9.5204,9.5204,9.484,9.49,106000.0
2008-03-03 14:20:00,15.63,15.63,15.6,15.61,81200.0,9.49,9.49,9.4718,9.4779,81200.0
2008-03-03 14:25:00,15.61,15.62,15.59,15.6,74400.0,9.4779,9.484,9.4658,9.4718,74400.0
2008-03-03 14:30:00,15.6,15.63,15.6,15.61,61800.0,9.4718,9.49,9.4718,9.4779,61800.0
2008-03-03 14:35:00,15.62,15.63,15.58,15.58,57000.0,9.484,9.49,9.4597,9.4597,57000.0
2008-03-03 14:40:00,15.58,15.63,15.58,15.63,56200.0,9.4597,9.49,9.4597,9.49,56200.0
2008-03-03 14:45:00,15.63,15.63,15.6,15.6,63600.0,9.49,9.49,9.4718,9.4718,63600.0
2008-03-03 14:50:00,15.6,15.61,15.59,15.59,56600.0,9.4718,9.4779,9.4658,9.4658,56600.0
2008-03-03 14:55:00,15.59,15.59,15.56,15.59,66200.0,9.4658,9.4658,9.4475,9.4658,66200.0
2008-03-03 15:00:00,15.59,15.62,15.59,15.61,86200.0,9.4658,9.484,9.4658,9.4779,86200.0
2008-03-03 15:05:00,15.61,15.62,15.6,15.62,69200.0,9.4779,9.484,9.4718,9.484,69200.0
2008-03-03 15:10:00,15.62,15.63,15.61,15.63,113200.0,9.484,9.49,9.4779,9.49,113200.0
2008-03-03 15:15:00,15.62,15.63,15.62,15.63,154600.0,9.484,9.49,9.484,9.49,154600.0
2008-03-03 15:20:00,15.63,15.63,15.61,15.61,115400.0,9.49,9.49,9.4779,9.4779,115400.0
2008-03-03 15:25:00,15.61,15.61,15.57,15.59,162200.0,9.4779,9.4779,9.4536,9.4658,162200.0
2008-03-03 15:30:00,15.59,15.65,15.59,15.63,163200.0,9.4658,9.5022,9.4658,9.49,163200.0
2008-03-03 15:35:00,15.63,15.65,15.62,15.65,100000.0,9.49,9.5022,9.484,9.5022,100000.0
2008-03-03 15:40:00,15.65,15.69,15.63,15.67,191400.0,9.5022,9.5265,9.49,9.5143,191400.0
2008-03-03 15:45:00,15.68,15.7,15.67,15.69,192200.0,9.5204,9.5325,9.5143,9.5265,192200.0
2008-03-03 15:50:00,15.69,15.72,15.68,15.71,347200.0,9.5265,9.5447,9.5204,9.5386,347200.0
2008-03-03 15:55:00,15.71,15.72,15.7,15.7,262800.0,9.5386,9.5447,9.5325,9.5325,262800.0
2008-03-04 09:30:00,15.6,15.67,15.56,15.63,152800.0,9.4718,9.5143,9.4475,9.49,152800.0
2008-03-04 09:35:00,15.63,15.73,15.61,15.72,73200.0,9.49,9.5508,9.4779,9.5447,73200.0
2008-03-04 09:40:00,15.72,15.78,15.69,15.74,166200.0,9.5447,9.5811,9.5265,9.5568,166200.0
2008-03-04 09:45:00,15.74,15.81,15.71,15.71,147400.0,9.5568,9.5993,9.5386,9.5386,147400.0
2008-03-04 09:50:00,15.72,15.75,15.69,15.69,129000.0,9.5447,9.5629,9.5265,9.5265,129000.0
2008-03-04 09:55:00,15.7,15.75,15.69,15.74,69000.0,9.5325,9.5629,9.5265,9.5568,69000.0
2008-03-04 10:00:00,15.74,15.75,15.69,15.74,86400.0,9.5568,9.5629,9.5265,9.5568,86400.0
2008-03-04 10:05:00,15.74,15.75,15.69,15.7,62800.0,9.5568,9.5629,9.5265,9.5325,62800.0
2008-03-04 10:10:00,15.71,15.74,15.7,15.72,55400.0,9.5386,9.5568,9.5325,9.5447,55400.0
2008-03-04 10:15:00,15.72,15.75,15.72,15.74,38600.0,9.5447,9.5629,9.5447,9.5568,38600.0
2008-03-04 10:20:00,15.74,15.76,15.7,15.71,188800.0,9.5568,9.569,9.5325,9.5386,188800.0
2008-03-04 10:25:00,15.72,15.73,15.68,15.71,62400.0,9.5447,9.5508,9.5204,9.5386,62400.0
2008-03-04 10:30:00,15.71,15.71,15.65,15.67,53400.0,9.5386,9.5386,9.5022,9.5143,53400.0
2008-03-04 10:35:00,15.67,15.67,15.6,15.63,66200.0,9.5143,9.5143,9.4718,9.49,66200.0
2008-03-04 10:40:00,15.62,15.62,15.56,15.57,42400.0,9.484,9.484,9.4475,9.4536,42400.0
2008-03-04 10:45:00,15.57,15.63,15.56,15.58,53000.0,9.4536,9.49,9.4475,9.4597,53000.0
2008-03-04 10:50:00,15.59,15.65,15.59,15.65,53600.0,9.4658,9.5022,9.4658,9.5022,53600.0
2008-03-04 10:55:00,15.65,15.65,15.61,15.62,53400.0,9.5022,9.5022,9.4779,9.484,53400.0
2008-03-04 11:00:00,15.62,15.62,15.57,15.59,90000.0,9.484,9.484,9.4536,9.4658,90000.0
2008-03-04 11:05:00,15.6,15.6,15.53,15.54,61000.0,9.4718,9.4718,9.4293,9.4354,61000.0
2008-03-04 11:10:00,15.53,15.56,15.52,15.56,141000.0,9.4293,9.4475,9.4232,9.4475,141000.0
2008-03-04 11:15:00,15.56,15.56,15.53,15.54,139000.0,9.4475,9.4475,9.4293,9.4354,139000.0
2008-03-04 11:20:00,15.53,15.54,15.46,15.46,180800.0,9.4293,9.4354,9.3868,9.3868,180800.0
2008-03-04 11:25:00,15.46,15.51,15.46,15.51,116200.0,9.3868,9.4172,9.3868,9.4172,116200.0
2008-03-04 11:30:00,15.51,15.52,15.45,15.45,95800.0,9.4172,9.4232,9.3807,9.3807,95800.0
2008-03-04 11:35:00,15.45,15.5,15.45,15.49,49000.0,9.3807,9.4111,9.3807,9.405,49000.0
2008-03-04 11:40:00,15.5,15.5,15.47,15.48,47200.0,9.4111,9.4111,9.3929,9.399,47200.0
2008-03-04 11:45:00,15.48,15.5,15.47,15.5,31600.0,9.399,9.4111,9.3929,9.4111,31600.0
2008-03-04 11:50:00,15.49,15.54,15.49,15.54,41000.0,9.405,9.4354,9.405,9.4354,41000.0
2008-03-04 11:55:00,15.54,15.55,15.46,15.48,56600.0,9.4354,9.4415,9.3868,9.399,56600.0
2008-03-04 12:00:00,15.47,15.52,15.47,15.5,109600.0,9.3929,9.4232,9.3929,9.4111,109600.0
2008-03-04 12:05:00,15.51,15.51,15.49,15.49,119800.0,9.4172,9.4172,9.405,9.405,119800.0
2008-03-04 12:10:00,15.49,15.51,15.49,15.49,95000.0,9.405,9.4172,9.405,9.405,95000.0
2008-03-04 12:15:00,15.49,15.51,15.48,15.49,83800.0,9.405,9.4172,9.399,9.405,83800.0
2008-03-04 12:20:00,15.49,15.51,15.48,15.5,72200.0,9.405,9.4172,9.399,9.4111,72200.0
2008-03-04 12:25:00,15.5,15.51,15.49,15.51,51000.0,9.4111,9.4172,9.405,9.4172,51000.0
2008-03-04 12:30:00,15.52,15.56,15.52,15.56,45800.0,9.4232,9.4475,9.4232,9.4475,45800.0
2008-03-04 12:35:00,15.55,15.58,15.55,15.58,106000.0,9.4415,9.4597,9.4415,9.4597,106000.0
2008-03-04 12:40:00,15.58,15.61,15.58,15.58,137800.0,9.4597,9.4779,9.4597,9.4597,137800.0
2008-03-04 12:45:00,15.59,15.6,15.58,15.59,50000.0,9.4658,9.4718,9.4597,9.4658,50000.0
2008-03-04 12:50:00,15.59,15.6,15.58,15.59,103400.0,9.4658,9.4718,9.4597,9.4658,103400.0
2008-03-04 12:55:00,15.59,15.6,15.55,15.56,140400.0,9.4658,9.4718,9.4415,9.4475,140400.0
2008-03-04 13:00:00,15.56,15.56,15.54,15.55,107600.0,9.4475,9.4475,9.4354,9.4415,107600.0
2008-03-04 13:05:00,15.56,15.59,15.55,15.58,69800.0,9.4475,9.4658,9.4415,9.4597,69800.0
2008-03-04 13:10:00,15.57,15.61,15.57,15.61,78800.0,9.4536,9.4779,9.4536,9.4779,78800.0
2008-03-04 13:15:00,15.61,15.61,15.56,15.56,75600.0,9.4779,9.4779,9.4475,9.4475,75600.0
2008-03-04 13:20:00,15.56,15.58,15.56,15.58,43400.0,9.4475,9.4597,9.4475,9.4597,43400.0
2008-03-04 13:25:00,15.58,15.63,15.58,15.63,52400.0,9.4597,9.49,9.4597,9.49,52400.0
2008-03-04 13:30:00,15.63,15.63,15.56,15.56,146800.0,9.49,9.49,9.4475,9.4475,146800.0
2008-03-04 13:35:00,15.56,15.59,15.53,15.58,106400.0,9.4475,9.4658,9.4293,9.4597,106400.0
2008-03-04 13:40:00,15.58,15.63,15.57,15.59,96600.0,9.4597,9.49,9.4536,9.4658,96600.0
2008-03-04 13:45:00,15.58,15.62,15.55,15.58,113200.0,9.4597,9.484,9.4415,9.4597,113200.0
2008-03-04 13:50:00,15.58,15.63,15.55,15.63,73000.0,9.4597,9.49,9.4415,9.49,73000.0
2008-03-04 13:55:00,15.63,15.63,15.56,15.58,59000.0,9.49,9.49,9.4475,9.4597,59000.0
2008-03-04 14:00:00,15.58,15.6,15.55,15.59,79800.0,9.4597,9.4718,9.4415,9.4658,79800.0
2008-03-04 14:05:00,15.59,15.6,15.56,15.56,89400.0,9.4658,9.4718,9.4475,9.4475,89400.0
2008-03-04 14:10:00,15.56,15.59,15.56,15.59,85600.0,9.4475,9.4658,9.4475,9.4658,85600.0
2008-03-04 14:15:00,15.59,15.62,15.56,15.61,59000.0,9.4658,9.484,9.4475,9.4779,59000.0
2008-03-04 14:20:00,15.61,15.64,15.59,15.64,105200.0,9.4779,9.4961,9.4658,9.4961,105200.0
2008-03-04 14:25:00,15.64,15.65,15.6,15.61,81600.0,9.4961,9.5022,9.4718,9.4779,81600.0
2008-03-04 14:30:00,15.61,15.63,15.6,15.63,65000.0,9.4779,9.49,9.4718,9.49,65000.0
2008-03-04 14:35:00,15.63,15.65,15.62,15.63,85600.0,9.49,9.5022,9.484,9.49,85600.0
2008-03-04 14:40:00,15.63,15.71,15.63,15.69,93000.0,9.49,9.5386,9.49,9.5265,93000.0
2008-03-04 14:45:00,15.69,15.74,15.67,15.74,104600.0,9.5265,9.5568,9.5143,9.5568,104600.0
2008-03-04 14:50:00,15.74,15.76,15.69,15.74,138200.0,9.5568,9.569,9.5265,9.5568,138200.0
2008-03-04 14:55:00,15.74,15.74,15.69,15.73,197800.0,9.5568,9.5568,9.5265,9.5508,197800.0
2008-03-04 15:00:00,15.73,15.84,15.71,15.84,356000.0,9.5508,9.6175,9.5386,9.6175,356000.0
2008-03-04 15:05:00,15.83,15.91,15.82,15.87,262600.0,9.6115,9.66,9.6054,9.6358,262600.0
2008-03-04 15:10:00,15.87,15.88,15.81,15.88,129800.0,9.6358,9.6418,9.5993,9.6418,129800.0
2008-03-04 15:15:00,15.88,15.99,15.88,15.97,182600.0,9.6418,9.7086,9.6418,9.6965,182600.0
2008-03-04 15:20:00,15.98,15.99,15.95,15.95,214600.0,9.7025,9.7086,9.6843,9.6843,214600.0
2008-03-04 15:25:00,15.95,15.95,15.87,15.88,148800.0,9.6843,9.6843,9.6358,9.6418,148800.0
2008-03-04 15:30:00,15.88,15.93,15.88,15.93,172600.0,9.6418,9.6722,9.6418,9.6722,172600.0
2008-03-04 15:35:00,15.93,16.0,15.93,15.97,300200.0,9.6722,9.7147,9.6722,9.6965,300200.0
2008-03-04 15:40:00,15.97,16.04,15.97,15.98,198200.0,9.6965,9.739,9.6965,9.7025,198200.0
2008-03-04 15:45:00,15.98,16.03,15.97,16.02,195600.0,9.7025,9.7329,9.6965,9.7268,195600.0
2008-03-04 15:50:00,16.02,16.02,15.93,15.96,327200.0,9.7268,9.7268,9.6722,9.6904,327200.0
2008-03-04 15:55:00,15.96,16.0,15.96,15.99,349000.0,9.6904,9.7147,9.6904,9.7086,349000.0
2008-03-05 09:30:00,15.96,16.03,15.95,16.02,81200.0,9.6904,9.7329,9.6843,9.7268,81200.0
2008-03-05 09:35:00,16.0,16.03,15.99,15.99,101400.0,9.7147,9.7329,9.7086,9.7086,101400.0
2008-03-05 09:40:00,15.99,15.99,15.93,15.95,138000.0,9.7086,9.7086,9.6722,9.6843,138000.0
2008-03-05 09:45:00,15.95,16.0,15.94,15.99,115400.0,9.6843,9.7147,9.6783,9.7086,115400.0
2008-03-05 09:50:00,15.99,16.02,15.99,16.0,96600.0,9.7086,9.7268,9.7086,9.7147,96600.0
2008-03-05 09:55:00,16.0,16.04,16.0,16.02,88800.0,9.7147,9.739,9.7147,9.7268,88800.0
2008-03-05 10:00:00,16.01,16.08,16.01,16.05,140200.0,9.7208,9.7633,9.7208,9.745,140200.0
2008-03-05 10:05:00,16.06,16.06,16.02,16.05,71600.0,9.7511,9.7511,9.7268,9.745,71600.0
2008-03-05 10:10:00,16.05,16.07,16.01,16.04,93200.0,9.745,9.7572,9.7208,9.739,93200.0
2008-03-05 10:15:00,16.04,16.06,16.02,16.02,98400.0,9.739,9.7511,9.7268,9.7268,98400.0
2008-03-05 10:20:00,16.02,16.03,15.99,16.02,142000.0,9.7268,9.7329,9.7086,9.7268,142000.0
2008-03-05 10:25:00,16.02,16.07,16.02,16.06,113400.0,9.7268,9.7572,9.7268,9.7511,113400.0
2008-03-05 10:30:00,16.07,16.07,16.04,16.05,130000.0,9.7572,9.7572,9.739,9.745,130000.0
2008-03-05 10:35:00,16.05,16.07,16.04,16.07,270000.0,9.745,9.7572,9.739,9.7572,270000.0
2008-03-05 10:40:00,16.06,16.08,16.06,16.07,62000.0,9.7511,9.7633,9.7511,9.7572,62000.0
2008-03-05 10:45:00,16.07,16.09,16.05,16.08,48800.0,9.7572,9.7693,9.745,9.7633,48800.0
2008-03-05 10:50:00,16.07,16.1,16.06,16.08,74800.0,9.7572,9.7754,9.7511,9.7633,74800.0
2008-03-05 10:55:00,16.08,16.09,16.05,16.05,42200.0,9.7633,9.7693,9.745,9.745,42200.0
2008-03-05 11:00:00,16.05,16.08,16.04,16.07,51000.0,9.745,9.7633,9.739,9.7572,51000.0
2008-03-05 11:05:00,16.07,16.09,16.05,16.07,151000.0,9.7572,9.7693,9.745,9.7572,151000.0
2008-03-05 11:10:00,16.06,16.08,16.06,16.06,49800.0,9.7511,9.7633,9.7511,9.7511,49800.0
2008-03-05 11:15:00,16.06,16.09,16.06,16.06,36800.0,9.7511,9.7693,9.7511,9.7511,36800.0
2008-03-05 11:20:00,16.07,16.07,16.05,16.06,46400.0,9.7572,9.7572,9.745,9.7511,46400.0
2008-03-05 11:25:00,16.07,16.08,16.06,16.06,113000.0,9.7572,9.7633,9.7511,9.7511,113000.0
2008-03-05 11:30:00,16.06,16.11,16.06,16.09,73000.0,9.7511,9.7815,9.7511,9.7693,73000.0
2008-03-05 11:35:00,16.09,16.09,16.06,16.07,32800.0,9.7693,9.7693,9.7511,9.7572,32800.0
2008-03-05 11:40:00,16.07,16.07,16.06,16.06,35800.0,9.7572,9.7572,9.7511,9.7511,35800.0
2008-03-05 11:45:00,16.06,16.08,16.06,16.07,86800.0,9.7511,9.7633,9.7511,9.7572,86800.0
2008-03-05 11:50:00,16.06,16.08,16.05,16.05,128600.0,9.7511,9.7633,9.745,9.745,128600.0
2008-03-05 11:55:00,16.05,16.06,16.05,16.05,32800.0,9.745,9.7511,9.745,9.745,32800.0
2008-03-05 12:00:00,16.06,16.11,16.05,16.06,201800.0,9.7511,9.7815,9.745,9.7511,201800.0
2008-03-05 12:05:00,16.07,16.1,16.05,16.07,94600.0,9.7572,9.7754,9.745,9.7572,94600.0
2008-03-05 12:10:00,16.07,16.11,16.05,16.07,85600.0,9.7572,9.7815,9.745,9.7572,85600.0
2008-03-05 12:15:00,16.08,16.08,16.05,16.07,56400.0,9.7633,9.7633,9.745,9.7572,56400.0
2008-03-05 12:20:00,16.07,16.1,16.07,16.1,28600.0,9.7572,9.7754,9.7572,9.7754,28600.0
2008-03-05 12:25:00,16.1,16.1,16.03,16.05,128800.0,9.7754,9.7754,9.7329,9.745,128800.0
2008-03-05 12:30:00,16.05,16.1,16.04,16.09,72400.0,9.745,9.7754,9.739,9.7693,72400.0
2008-03-05 12:35:00,16.09,16.09,16.06,16.08,62000.0,9.7693,9.7693,9.7511,9.7633,62000.0
2008-03-05 12:40:00,16.08,16.11,16.06,16.09,167200.0,9.7633,9.7815,9.7511,9.7693,167200.0
2008-03-05 12:45:00,16.1,16.1,16.06,16.07,42800.0,9.7754,9.7754,9.7511,9.7572,42800.0
2008-03-05 12:50:00,16.07,16.09,16.06,16.09,88600.0,9.7572,9.7693,9.7511,9.7693,88600.0
2008-03-05 12:55:00,16.09,16.09,16.07,16.09,34600.0,9.7693,9.7693,9.7572,9.7693,34600.0
2008-03-05 13:00:00,16.09,16.12,16.09,16.09,47400.0,9.7693,9.7876,9.7693,9.7693,47400.0
2008-03-05 13:05:00,16.09,16.09,16.07,16.08,90800.0,9.7693,9.7693,9.7572,9.7633,90800.0
2008-03-05 13:10:00,16.09,16.09,16.04,16.04,458600.0,9.7693,9.7693,9.739,9.739,458600.0
2008-03-05 13:15:00,16.04,16.06,16.0,16.02,160400.0,9.739,9.7511,9.7147,9.7268,160400.0
2008-03-05 13:20:00,16.01,16.01,15.97,15.98,57600.0,9.7208,9.7208,9.6965,9.7025,57600.0
2008-03-05 13:25:00,15.98,16.04,15.98,15.99,71400.0,9.7025,9.739,9.7025,9.7086,71400.0
2008-03-05 13:30:00,15.99,15.99,15.97,15.97,131000.0,9.7086,9.7086,9.6965,9.6965,131000.0
2008-03-05 13:35:00,15.97,15.98,15.87,15.91,143600.0,9.6965,9.7025,9.6358,9.66,143600.0
2008-03-05 13:40:00,15.91,15.95,15.88,15.94,103200.0,9.66,9.6843,9.6418,9.6783,103200.0
2008-03-05 13:45:00,15.94,15.96,15.93,15.95,93000.0,9.6783,9.6904,9.6722,9.6843,93000.0
2008-03-05 13:50:00,15.95,15.95,15.89,15.89,89800.0,9.6843,9.6843,9.6479,9.6479,89800.0
2008-03-05 13:55:00,15.89,15.93,15.88,15.91,54200.0,9.6479,9.6722,9.6418,9.66,54200.0
2008-03-05 14:00:00,15.9,15.95,15.86,15.95,74400.0,9.654,9.6843,9.6297,9.6843,74400.0
2008-03-05 14:05:00,15.95,15.97,15.94,15.97,109800.0,9.6843,9.6965,9.6783,9.6965,109800.0
2008-03-05 14:10:00,15.97,16.02,15.97,16.01,89800.0,9.6965,9.7268,9.6965,9.7208,89800.0
2008-03-05 14:15:00,16.02,16.05,16.02,16.02,74000.0,9.7268,9.745,9.7268,9.7268,74000.0
2008-03-05 14:20:00,16.02,16.03,16.0,16.01,38800.0,9.7268,9.7329,9.7147,9.7208,38800.0
2008-03-05 14:25:00,16.0,16.03,15.99,15.99,67000.0,9.7147,9.7329,9.7086,9.7086,67000.0
2008-03-05 14:30:00,15.99,15.99,15.99,15.99,70400.0,9.7086,9.7086,9.7086,9.7086,70400.0
2008-03-05 14:35:00,15.99,16.03,15.99,16.02,103400.0,9.7086,9.7329,9.7086,9.7268,103400.0
2008-03-05 14:40:00,16.02,16.05,16.02,16.04,51600.0,9.7268,9.745,9.7268,9.739,51600.0
2008-03-05 14:45:00,16.05,16.1,16.05,16.1,111000.0,9.745,9.7754,9.745,9.7754,111000.0
2008-03-05 14:50:00,16.1,16.13,16.06,16.07,82200.0,9.7754,9.7936,9.7511,9.7572,82200.0
2008-03-05 14:55:00,16.08,16.11,16.08,16.11,83200.0,9.7633,9.7815,9.7633,9.7815,83200.0
2008-03-05 15:00:00,16.1,16.11,16.09,16.09,106800.0,9.7754,9.7815,9.7693,9.7693,106800.0
2008-03-05 15:05:00,16.09,16.11,16.08,16.09,91600.0,9.7693,9.7815,9.7633,9.7693,91600.0
2008-03-05 15:10:00,16.09,16.11,16.09,16.1,61200.0,9.7693,9.7815,9.7693,9.7754,61200.0
2008-03-05 15:15:00,16.1,16.1,16.07,16.08,111400.0,9.7754,9.7754,9.7572,9.7633,111400.0
2008-03-05 15:20:00,16.08,16.09,16.06,16.08,88400.0,9.7633,9.7693,9.7511,9.7633,88400.0
2008-03-05 15:25:00,16.08,16.1,16.06,16.09,86200.0,9.7633,9.7754,9.7511,9.7693,86200.0
2008-03-05 15:30:00,16.08,16.11,16.08,16.11,89400.0,9.7633,9.7815,9.7633,9.7815,89400.0
2008-03-05 15:35:00,16.11,16.11,16.06,16.08,113400.0,9.7815,9.7815,9.7511,9.7633,113400.0
2008-03-05 15:40:00,16.08,16.1,16.07,16.08,87400.0,9.7633,9.7754,9.7572,9.7633,87400.0
2008-03-05 15:45:00,16.08,16.1,16.07,16.07,114800.0,9.7633,9.7754,9.7572,9.7572,114800.0
2008-03-05 15:50:00,16.07,16.07,16.04,16.05,120000.0,9.7572,9.7572,9.739,9.745,120000.0
2008-03-05 15:55:00,16.06,16.08,16.05,16.08,159400.0,9.7511,9.7633,9.745,9.7633,159400.0
2008-03-06 09:30:00,16.06,16.09,16.0,16.08,37800.0,9.7511,9.7693,9.7147,9.7633,37800.0
2008-03-06 09:35:00,16.08,16.09,16.04,16.05,36600.0,9.7633,9.7693,9.739,9.745,36600.0
2008-03-06 09:40:00,16.06,16.08,16.0,16.07,53400.0,9.7511,9.7633,9.7147,9.7572,53400.0
2008-03-06 09:45:00,16.08,16.1,16.07,16.07,40800.0,9.7633,9.7754,9.7572,9.7572,40800.0
2008-03-06 09:50:00,16.06,16.1,16.03,16.09,49000.0,9.7511,9.7754,9.7329,9.7693,49000.0
2008-03-06 09:55:00,16.09,16.1,15.99,16.01,69600.0,9.7693,9.7754,9.7086,9.7208,69600.0
2008-03-06 10:00:00,16.01,16.01,15.94,15.96,67800.0,9.7208,9.7208,9.6783,9.6904,67800.0
2008-03-06 10:05:00,15.97,16.03,15.97,16.0,41600.0,9.6965,9.7329,9.6965,9.7147,41600.0
2008-03-06 10:10:00,16.0,16.03,15.99,16.0,48800.0,9.7147,9.7329,9.7086,9.7147,48800.0
2008-03-06 10:15:00,16.01,16.03,15.98,15.98,50800.0,9.7208,9.7329,9.7025,9.7025,50800.0
2008-03-06 10:20:00,15.99,16.04,15.98,16.04,28600.0,9.7086,9.739,9.7025,9.739,28600.0
2008-03-06 10:25:00,16.03,16.05,16.0,16.01,41400.0,9.7329,9.745,9.7147,9.7208,41400.0
2008-03-06 10:30:00,16.01,16.05,16.0,16.03,52600.0,9.7208,9.745,9.7147,9.7329,52600.0
2008-03-06 10:35:00,16.03,16.05,16.02,16.02,118800.0,9.7329,9.745,9.7268,9.7268,118800.0
2008-03-06 10:40:00,16.02,16.02,15.97,15.99,44200.0,9.7268,9.7268,9.6965,9.7086,44200.0
2008-03-06 10:45:00,16.0,16.05,16.0,16.04,71200.0,9.7147,9.745,9.7147,9.739,71200.0
2008-03-06 10:50:00,16.04,16.07,16.03,16.05,72000.0,9.739,9.7572,9.7329,9.745,72000.0
2008-03-06 10:55:00,16.05,16.08,16.05,16.06,48200.0,9.745,9.7633,9.745,9.7511,48200.0
2008-03-06 11:00:00,16.06,16.07,16.01,16.01,34200.0,9.7511,9.7572,9.7208,9.7208,34200.0
2008-03-06 11:05:00,16.0,16.01,15.99,15.99,27400.0,9.7147,9.7208,9.7086,9.7086,27400.0
2008-03-06 11:10:00,15.99,15.99,15.94,15.94,43400.0,9.7086,9.7086,9.6783,9.6783,43400.0
2008-03-06 11:15:00,15.93,15.97,15.93,15.96,27800.0,9.6722,9.6965,9.6722,9.6904,27800.0
2008-03-06 11:20:00,15.96,15.99,15.96,15.97,33800.0,9.6904,9.7086,9.6904,9.6965,33800.0
2008-03-06 11:25:00,15.98,15.99,15.95,15.95,36600.0,9.7025,9.7086,9.6843,9.6843,36600.0
2008-03-06 11:30:00,15.95,15.98,15.94,15.95,88800.0,9.6843,9.7025,9.6783,9.6843,88800.0
2008-03-06 11:35:00,15.95,15.99,15.93,15.97,48800.0,9.6843,9.7086,9.6722,9.6965,48800.0
2008-03-06 11:40:00,15.97,15.97,15.95,15.96,31800.0,9.6965,9.6965,9.6843,9.6904,31800.0
2008-03-06 11:45:00,15.96,15.97,15.95,15.95,20600.0,9.6904,9.6965,9.6843,9.6843,20600.0
2008-03-06 11:50:00,15.95,15.96,15.92,15.96,40400.0,9.6843,9.6904,9.6661,9.6904,40400.0
2008-03-06 11:55:00,15.96,16.0,15.96,16.0,326200.0,9.6904,9.7147,9.6904,9.7147,326200.0
2008-03-06 12:00:00,16.0,16.0,15.93,15.94,44000.0,9.7147,9.7147,9.6722,9.6783,44000.0
2008-03-06 12:05:00,15.94,15.96,15.9,15.9,40400.0,9.6783,9.6904,9.654,9.654,40400.0
2008-03-06 12:10:00,15.9,15.91,15.84,15.86,68800.0,9.654,9.66,9.6175,9.6297,68800.0
2008-03-06 12:15:00,15.86,15.88,15.86,15.87,42200.0,9.6297,9.6418,9.6297,9.6358,42200.0
2008-03-06 12:20:00,15.87,15.9,15.87,15.9,32200.0,9.6358,9.654,9.6358,9.654,32200.0
2008-03-06 12:25:00,15.9,15.91,15.88,15.88,37400.0,9.654,9.66,9.6418,9.6418,37400.0
2008-03-06 12:30:00,15.88,15.89,15.87,15.88,52600.0,9.6418,9.6479,9.6358,9.6418,52600.0
2008-03-06 12:35:00,15.88,15.9,15.88,15.9,21800.0,9.6418,9.654,9.6418,9.654,21800.0
2008-03-06 12:40:00,15.9,15.95,15.89,15.94,58200.0,9.654,9.6843,9.6479,9.6783,58200.0
2008-03-06 12:45:00,15.94,15.94,15.92,15.92,39400.0,9.6783,9.6783,9.6661,9.6661,39400.0
2008-03-06 12:50:00,15.92,15.92,15.91,15.91,31200.0,9.6661,9.6661,9.66,9.66,31200.0
2008-03-06 12:55:00,15.91,15.91,15.83,15.83,50600.0,9.66,9.66,9.6115,9.6115,50600.0
2008-03-06 13:00:00,15.84,15.87,15.83,15.85,77400.0,9.6175,9.6358,9.6115,9.6236,77400.0
2008-03-06 13:05:00,15.85,15.88,15.84,15.85,58800.0,9.6236,9.6418,9.6175,9.6236,58800.0
2008-03-06 13:10:00,15.84,15.84,15.81,15.81,40000.0,9.6175,9.6175,9.5993,9.5993,40000.0
2008-03-06 13:15:00,15.81,15.84,15.81,15.83,65600.0,9.5993,9.6175,9.5993,9.6115,65600.0
2008-03-06 13:20:00,15.83,15.83,15.78,15.78,51600.0,9.6115,9.6115,9.5811,9.5811,51600.0
2008-03-06 13:25:00,15.78,15.78,15.75,15.75,43200.0,9.5811,9.5811,9.5629,9.5629,43200.0
2008-03-06 13:30:00,15.75,15.79,15.74,15.75,145600.0,9.5629,9.5872,9.5568,9.5629,145600.0
2008-03-06 13:35:00,15.76,15.77,15.73,15.77,92800.0,9.569,9.575,9.5508,9.575,92800.0
2008-03-06 13:40:00,15.77,15.78,15.76,15.77,51400.0,9.575,9.5811,9.569,9.575,51400.0
2008-03-06 13:45:00,15.77,15.79,15.75,15.79,78800.0,9.575,9.5872,9.5629,9.5872,78800.0
2008-03-06 13:50:00,15.79,15.81,15.78,15.78,79200.0,9.5872,9.5993,9.5811,9.5811,79200.0
2008-03-06 13:55:00,15.79,15.79,15.76,15.76,46000.0,9.5872,9.5872,9.569,9.569,46000.0
2008-03-06 14:00:00,15.76,15.8,15.76,15.78,47000.0,9.569,9.5933,9.569,9.5811,47000.0
2008-03-06 14:05:00,15.78,15.81,15.78,15.8,46200.0,9.5811,9.5993,9.5811,9.5933,46200.0
2008-03-06 14:10:00,15.8,15.81,15.79,15.8,27000.0,9.5933,9.5993,9.5872,9.5933,27000.0
2008-03-06 14:15:00,15.8,15.8,15.78,15.78,34800.0,9.5933,9.5933,9.5811,9.5811,34800.0
2008-03-06 14:20:00,15.78,15.8,15.77,15.79,56400.0,9.5811,9.5933,9.575,9.5872,56400.0
2008-03-06 14:25:00,15.79,15.81,15.79,15.8,88400.0,9.5872,9.5993,9.5872,9.5933,88400.0
2008-03-06 14:30:00,15.8,15.82,15.77,15.82,61600.0,9.5933,9.6054,9.575,9.6054,61600.0
2008-03-06 14:35:00,15.83,15.83,15.81,15.82,32000.0,9.6115,9.6115,9.5993,9.6054,32000.0
2008-03-06 14:40:00,15.83,15.85,15.8,15.85,40800.0,9.6115,9.6236,9.5933,9.6236,40800.0
2008-03-06 14:45:00,15.85,15.88,15.83,15.88,45400.0,9.6236,9.6418,9.6115,9.6418,45400.0
2008-03-06 14:50:00,15.87,15.9,15.85,15.85,52000.0,9.6358,9.654,9.6236,9.6236,52000.0
2008-03-06 14:55:00,15.85,15.85,15.83,15.84,38000.0,9.6236,9.6236,9.6115,9.6175,38000.0
2008-03-06 15:00:00,15.84,15.85,15.79,15.79,95000.0,9.6175,9.6236,9.5872,9.5872,95000.0
2008-03-06 15:05:00,15.79,15.81,15.77,15.77,30000.0,9.5872,9.5993,9.575,9.575,30000.0
2008-03-06 15:10:00,15.77,15.79,15.77,15.77,29000.0,9.575,9.5872,9.575,9.575,29000.0
2008-03-06 15:15:00,15.77,15.84,15.77,15.84,37800.0,9.575,9.6175,9.575,9.6175,37800.0
2008-03-06 15:20:00,15.85,15.86,15.83,15.84,32600.0,9.6236,9.6297,9.6115,9.6175,32600.0
2008-03-06 15:25:00,15.85,15.89,15.84,15.88,34000.0,9.6236,9.6479,9.6175,9.6418,34000.0
2008-03-06 15:30:00,15.88,15.88,15.81,15.83,58200.0,9.6418,9.6418,9.5993,9.6115,58200.0
2008-03-06 15:35:00,15.83,15.83,15.79,15.8,41600.0,9.6115,9.6115,9.5872,9.5933,41600.0
2008-03-06 15:40:00,15.8,15.82,15.79,15.81,89000.0,9.5933,9.6054,9.5872,9.5993,89000.0
2008-03-06 15:45:00,15.81,15.83,15.8,15.82,87800.0,9.5993,9.6115,9.5933,9.6054,87800.0
2008-03-06 15:50:00,15.82,15.82,15.74,15.76,185400.0,9.6054,9.6054,9.5568,9.569,185400.0
2008-03-06 15:55:00,15.77,15.77,15.7,15.71,280400.0,9.575,9.575,9.5325,9.5386,280400.0
2008-03-07 09:30:00,15.63,15.72,15.63,15.63,84000.0,9.49,9.5447,9.49,9.49,84000.0
2008-03-07 09:35:00,15.65,15.83,15.64,15.83,58800.0,9.5022,9.6115,9.4961,9.6115,58800.0
2008-03-07 09:40:00,15.83,15.9,15.81,15.85,79400.0,9.6115,9.654,9.5993,9.6236,79400.0
2008-03-07 09:45:00,15.86,15.95,15.86,15.95,45400.0,9.6297,9.6843,9.6297,9.6843,45400.0
2008-03-07 09:50:00,15.95,15.99,15.92,15.95,71000.0,9.6843,9.7086,9.6661,9.6843,71000.0
2008-03-07 09:55:00,15.95,16.06,15.95,16.04,80400.0,9.6843,9.7511,9.6843,9.739,80400.0
2008-03-07 10:00:00,16.03,16.06,15.99,16.0,78000.0,9.7329,9.7511,9.7086,9.7147,78000.0
2008-03-07 10:05:00,16.0,16.02,15.97,15.99,102000.0,9.7147,9.7268,9.6965,9.7086,102000.0
2008-03-07 10:10:00,15.97,16.04,15.97,16.02,89600.0,9.6965,9.739,9.6965,9.7268,89600.0
2008-03-07 10:15:00,16.03,16.04,15.99,16.02,79600.0,9.7329,9.739,9.7086,9.7268,79600.0
2008-03-07 10:20:00,16.03,16.08,16.03,16.07,156200.0,9.7329,9.7633,9.7329,9.7572,156200.0
2008-03-07 10:25:00,16.07,16.07,16.04,16.06,110200.0,9.7572,9.7572,9.739,9.7511,110200.0
2008-03-07 10:30:00,16.06,16.09,16.04,16.08,91000.0,9.7511,9.7693,9.739,9.7633,91000.0
2008-03-07 10:35:00,16.06,16.1,16.05,16.09,97200.0,9.7511,9.7754,9.745,9.7693,97200.0
2008-03-07 10:40:00,16.09,16.15,16.08,16.12,93600.0,9.7693,9.8058,9.7633,9.7876,93600.0
2008-03-07 10:45:00,16.12,16.15,16.11,16.13,58800.0,9.7876,9.8058,9.7815,9.7936,58800.0
2008-03-07 10:50:00,16.14,16.14,16.1,16.1,50400.0,9.7997,9.7997,9.7754,9.7754,50400.0
2008-03-07 10:55:00,16.1,16.1,16.02,16.04,62800.0,9.7754,9.7754,9.7268,9.739,62800.0
2008-03-07 11:00:00,16.03,16.03,15.99,16.0,60600.0,9.7329,9.7329,9.7086,9.7147,60600.0
2008-03-07 11:05:00,16.0,16.02,15.96,15.97,41800.0,9.7147,9.7268,9.6904,9.6965,41800.0
2008-03-07 11:10:00,15.96,15.97,15.93,15.94,43000.0,9.6904,9.6965,9.6722,9.6783,43000.0
2008-03-07 11:15:00,15.94,15.94,15.91,15.93,52400.0,9.6783,9.6783,9.66,9.6722,52400.0
2008-03-07 11:20:00,15.93,15.95,15.9,15.95,97400.0,9.6722,9.6843,9.654,9.6843,97400.0
2008-03-07 11:25:00,15.95,15.95,15.85,15.86,145600.0,9.6843,9.6843,9.6236,9.6297,145600.0
2008-03-07 11:30:00,15.86,15.87,15.85,15.87,80000.0,9.6297,9.6358,9.6236,9.6358,80000.0
2008-03-07 11:35:00,15.86,15.88,15.86,15.88,34800.0,9.6297,9.6418,9.6297,9.6418,34800.0
2008-03-07 11:40:00,15.88,15.92,15.8,15.8,104800.0,9.6418,9.6661,9.5933,9.5933,104800.0
2008-03-07 11:45:00,15.8,15.81,15.77,15.79,54800.0,9.5933,9.5993,9.575,9.5872,54800.0
2008-03-07 11:50:00,15.79,15.79,15.74,15.76,48200.0,9.5872,9.5872,9.5568,9.569,48200.0
2008-03-07 11:55:00,15.76,15.79,15.74,15.79,41200.0,9.569,9.5872,9.5568,9.5872,41200.0
2008-03-07 12:00:00,15.79,15.86,15.79,15.83,127000.0,9.5872,9.6297,9.5872,9.6115,127000.0
2008-03-07 12:05:00,15.83,15.83,15.75,15.77,25200.0,9.6115,9.6115,9.5629,9.575,25200.0
2008-03-07 12:10:00,15.77,15.78,15.72,15.72,41600.0,9.575,9.5811,9.5447,9.5447,41600.0
2008-03-07 12:15:00,15.72,15.76,15.72,15.74,116000.0,9.5447,9.569,9.5447,9.5568,116000.0
2008-03-07 12:20:00,15.76,15.78,15.74,15.77,28800.0,9.569,9.5811,9.5568,9.575,28800.0
2008-03-07 12:25:00,15.78,15.81,15.77,15.8,23200.0,9.5811,9.5993,9.575,9.5933,23200.0
2008-03-07 12:30:00,15.8,15.81,15.77,15.78,27400.0,9.5933,9.5993,9.575,9.5811,27400.0
2008-03-07 12:35:00,15.78,15.8,15.75,15.77,54000.0,9.5811,9.5933,9.5629,9.575,54000.0
2008-03-07 12:40:00,15.76,15.85,15.76,15.84,48600.0,9.569,9.6236,9.569,9.6175,48600.0
2008-03-07 12:45:00,15.85,15.88,15.84,15.88,35200.0,9.6236,9.6418,9.6175,9.6418,35200.0
2008-03-07 12:50:00,15.88,15.89,15.85,15.85,55600.0,9.6418,9.6479,9.6236,9.6236,55600.0
2008-03-07 12:55:00,15.85,15.85,15.82,15.83,36400.0,9.6236,9.6236,9.6054,9.6115,36400.0
2008-03-07 13:00:00,15.83,15.84,15.79,15.79,26800.0,9.6115,9.6175,9.5872,9.5872,26800.0
2008-03-07 13:05:00,15.79,15.8,15.79,15.8,18200.0,9.5872,9.5933,9.5872,9.5933,18200.0
2008-03-07 13:10:00,15.8,15.8,15.76,15.78,23400.0,9.5933,9.5933,9.569,9.5811,23400.0
2008-03-07 13:15:00,15.77,15.77,15.72,15.72,46000.0,9.575,9.575,9.5447,9.5447,46000.0
2008-03-07 13:20:00,15.72,15.74,15.7,15.73,68000.0,9.5447,9.5568,9.5325,9.5508,68000.0
2008-03-07 13:25:00,15.74,15.81,15.74,15.8,88800.0,9.5568,9.5993,9.5568,9.5933,88800.0
2008-03-07 13:30:00,15.8,15.8,15.76,15.76,35000.0,9.5933,9.5933,9.569,9.569,35000.0
2008-03-07 13:35:00,15.76,15.77,15.74,15.74,27000.0,9.569,9.575,9.5568,9.5568,27000.0
2008-03-07 13:40:00,15.74,15.74,15.69,15.7,65600.0,9.5568,9.5568,9.5265,9.5325,65600.0
2008-03-07 13:45:00,15.7,15.74,15.69,15.72,53000.0,9.5325,9.5568,9.5265,9.5447,53000.0
2008-03-07 13:50:00,15.72,15.72,15.68,15.69,31600.0,9.5447,9.5447,9.5204,9.5265,31600.0
2008-03-07 13:55:00,15.69,15.7,15.67,15.69,31400.0,9.5265,9.5325,9.5143,9.5265,31400.0
2008-03-07 14:00:00,15.69,15.7,15.65,15.67,35400.0,9.5265,9.5325,9.5022,9.5143,35400.0
2008-03-07 14:05:00,15.67,15.76,15.65,15.76,40200.0,9.5143,9.569,9.5022,9.569,40200.0
2008-03-07 14:10:00,15.76,15.78,15.73,15.73,44800.0,9.569,9.5811,9.5508,9.5508,44800.0
2008-03-07 14:15:00,15.73,15.73,15.66,15.67,66400.0,9.5508,9.5508,9.5083,9.5143,66400.0
2008-03-07 14:20:00,15.67,15.67,15.58,15.6,98600.0,9.5143,9.5143,9.4597,9.4718,98600.0
2008-03-07 14:25:00,15.59,15.6,15.55,15.58,83200.0,9.4658,9.4718,9.4415,9.4597,83200.0
2008-03-07 14:30:00,15.58,15.58,15.54,15.56,92600.0,9.4597,9.4597,9.4354,9.4475,92600.0
2008-03-07 14:35:00,15.56,15.57,15.51,15.51,110800.0,9.4475,9.4536,9.4172,9.4172,110800.0
2008-03-07 14:40:00,15.51,15.52,15.49,15.51,131000.0,9.4172,9.4232,9.405,9.4172,131000.0
2008-03-07 14:45:00,15.51,15.55,15.51,15.54,201800.0,9.4172,9.4415,9.4172,9.4354,201800.0
2008-03-07 14:50:00,15.54,15.54,15.52,15.52,150600.0,9.4354,9.4354,9.4232,9.4232,150600.0
2008-03-07 14:55:00,15.53,15.6,15.52,15.6,250000.0,9.4293,9.4718,9.4232,9.4718,250000.0
2008-03-07 15:00:00,15.6,15.65,15.6,15.6,167200.0,9.4718,9.5022,9.4718,9.4718,167200.0
2008-03-07 15:05:00,15.6,15.63,15.59,15.63,134600.0,9.4718,9.49,9.4658,9.49,134600.0
2008-03-07 15:10:00,15.63,15.74,15.62,15.68,187400.0,9.49,9.5568,9.484,9.5204,187400.0
2008-03-07 15:15:00,15.69,15.81,15.67,15.8,214800.0,9.5265,9.5993,9.5143,9.5933,214800.0
2008-03-07 15:20:00,15.8,15.81,15.73,15.75,185400.0,9.5933,9.5993,9.5508,9.5629,185400.0
2008-03-07 15:25:00,15.74,15.76,15.65,15.68,119000.0,9.5568,9.569,9.5022,9.5204,119000.0
2008-03-07 15:30:00,15.69,15.72,15.65,15.65,145800.0,9.5265,9.5447,9.5022,9.5022,145800.0
2008-03-07 15:35:00,15.65,15.75,15.65,15.71,165600.0,9.5022,9.5629,9.5022,9.5386,165600.0
2008-03-07 15:40:00,15.71,15.74,15.69,15.71,134800.0,9.5386,9.5568,9.5265,9.5386,134800.0
2008-03-07 15:45:00,15.71,15.78,15.65,15.66,154800.0,9.5386,9.5811,9.5022,9.5083,154800.0
2008-03-07 15:50:00,15.67,15.71,15.65,15.67,150600.0,9.5143,9.5386,9.5022,9.5143,150600.0
2008-03-07 15:55:00,15.67,15.72,15.67,15.7,199200.0,9.5143,9.5447,9.5143,9.5325,199200.0
2008-03-10 09:30:00,15.69,15.73,15.66,15.7,23400.0,9.5265,9.5508,9.5083,9.5325,23400.0
2008-03-10 09:35:00,15.69,15.78,15.65,15.77,34800.0,9.5265,9.5811,9.5022,9.575,34800.0
2008-03-10 09:40:00,15.77,15.84,15.74,15.83,59600.0,9.575,9.6175,9.5568,9.6115,59600.0
2008-03-10 09:45:00,15.83,15.87,15.81,15.84,55800.0,9.6115,9.6358,9.5993,9.6175,55800.0
2008-03-10 09:50:00,15.83,15.84,15.79,15.8,81800.0,9.6115,9.6175,9.5872,9.5933,81800.0
2008-03-10 09:55:00,15.8,15.81,15.79,15.8,73600.0,9.5933,9.5993,9.5872,9.5933,73600.0
2008-03-10 10:00:00,15.8,15.89,15.79,15.86,271800.0,9.5933,9.6479,9.5872,9.6297,271800.0
2008-03-10 10:05:00,15.87,15.87,15.81,15.86,139600.0,9.6358,9.6358,9.5993,9.6297,139600.0
2008-03-10 10:10:00,15.85,15.87,15.83,15.86,71000.0,9.6236,9.6358,9.6115,9.6297,71000.0
2008-03-10 10:15:00,15.86,15.86,15.81,15.84,55000.0,9.6297,9.6297,9.5993,9.6175,55000.0
2008-03-10 10:20:00,15.84,15.84,15.82,15.84,27400.0,9.6175,9.6175,9.6054,9.6175,27400.0
2008-03-10 10:25:00,15.85,15.86,15.83,15.85,23600.0,9.6236,9.6297,9.6115,9.6236,23600.0
2008-03-10 10:30:00,15.85,15.86,15.84,15.84,55800.0,9.6236,9.6297,9.6175,9.6175,55800.0
2008-03-10 10:35:00,15.84,15.86,15.83,15.86,114800.0,9.6175,9.6297,9.6115,9.6297,114800.0
2008-03-10 10:40:00,15.86,15.86,15.81,15.83,66200.0,9.6297,9.6297,9.5993,9.6115,66200.0
2008-03-10 10:45:00,15.83,15.86,15.82,15.85,60800.0,9.6115,9.6297,9.6054,9.6236,60800.0
2008-03-10 10:50:00,15.84,15.86,15.84,15.86,50400.0,9.6175,9.6297,9.6175,9.6297,50400.0
2008-03-10 10:55:00,15.86,15.86,15.83,15.84,45000.0,9.6297,9.6297,9.6115,9.6175,45000.0
2008-03-10 11:00:00,15.84,15.86,15.83,15.84,53400.0,9.6175,9.6297,9.6115,9.6175,53400.0
2008-03-10 11:05:00,15.85,15.86,15.82,15.84,38800.0,9.6236,9.6297,9.6054,9.6175,38800.0
2008-03-10 11:10:00,15.84,15.86,15.83,15.85,35000.0,9.6175,9.6297,9.6115,9.6236,35000.0
2008-03-10 11:15:00,15.85,15.85,15.83,15.85,25600.0,9.6236,9.6236,9.6115,9.6236,25600.0
2008-03-10 11:20:00,15.85,15.86,15.8,15.81,74200.0,9.6236,9.6297,9.5933,9.5993,74200.0
2008-03-10 11:25:00,15.8,15.81,15.76,15.76,106800.0,9.5933,9.5993,9.569,9.569,106800.0
2008-03-10 11:30:00,15.75,15.78,15.74,15.77,52800.0,9.5629,9.5811,9.5568,9.575,52800.0
2008-03-10 11:35:00,15.78,15.8,15.76,15.77,51600.0,9.5811,9.5933,9.569,9.575,51600.0
2008-03-10 11:40:00,15.77,15.79,15.75,15.75,56200.0,9.575,9.5872,9.5629,9.5629,56200.0
2008-03-10 11:45:00,15.75,15.81,15.75,15.8,48200.0,9.5629,9.5993,9.5629,9.5933,48200.0
2008-03-10 11:50:00,15.81,15.85,15.81,15.82,46000.0,9.5993,9.6236,9.5993,9.6054,46000.0
2008-03-10 11:55:00,15.82,15.84,15.81,15.83,50400.0,9.6054,9.6175,9.5993,9.6115,50400.0
2008-03-10 12:00:00,15.83,15.84,15.77,15.77,82800.0,9.6115,9.6175,9.575,9.575,82800.0
2008-03-10 12:05:00,15.77,15.8,15.76,15.8,85400.0,9.575,9.5933,9.569,9.5933,85400.0
2008-03-10 12:10:00,15.8,15.83,15.79,15.83,95200.0,9.5933,9.6115,9.5872,9.6115,95200.0
2008-03-10 12:15:00,15.83,15.84,15.78,15.81,97800.0,9.6115,9.6175,9.5811,9.5993,97800.0
2008-03-10 12:20:00,15.81,15.87,15.81,15.81,77800.0,9.5993,9.6358,9.5993,9.5993,77800.0
2008-03-10 12:25:00,15.8,15.8,15.74,15.76,46200.0,9.5933,9.5933,9.5568,9.569,46200.0
2008-03-10 12:30:00,15.77,15.78,15.74,15.77,49800.0,9.575,9.5811,9.5568,9.575,49800.0
2008-03-10 12:35:00,15.77,15.8,15.77,15.79,24200.0,9.575,9.5933,9.575,9.5872,24200.0
2008-03-10 12:40:00,15.78,15.81,15.76,15.76,126400.0,9.5811,9.5993,9.569,9.569,126400.0
2008-03-10 12:45:00,15.77,15.78,15.74,15.74,49000.0,9.575,9.5811,9.5568,9.5568,49000.0
2008-03-10 12:50:00,15.74,15.78,15.74,15.78,54800.0,9.5568,9.5811,9.5568,9.5811,54800.0
2008-03-10 12:55:00,15.78,15.8,15.76,15.76,61400.0,9.5811,9.5933,9.569,9.569,61400.0
2008-03-10 13:00:00,15.77,15.81,15.77,15.8,38400.0,9.575,9.5993,9.575,9.5933,38400.0
2008-03-10 13:05:00,15.79,15.79,15.74,15.78,33200.0,9.5872,9.5872,9.5568,9.5811,33200.0
2008-03-10 13:10:00,15.76,15.77,15.74,15.74,36200.0,9.569,9.575,9.5568,9.5568,36200.0
2008-03-10 13:15:00,15.74,15.74,15.71,15.72,35000.0,9.5568,9.5568,9.5386,9.5447,35000.0
2008-03-10 13:20:00,15.71,15.71,15.69,15.7,34200.0,9.5386,9.5386,9.5265,9.5325,34200.0
2008-03-10 13:25:00,15.71,15.71,15.69,15.69,22400.0,9.5386,9.5386,9.5265,9.5265,22400.0
2008-03-10 13:30:00,15.69,15.73,15.69,15.72,39800.0,9.5265,9.5508,9.5265,9.5447,39800.0
2008-03-10 13:35:00,15.72,15.72,15.68,15.69,37400.0,9.5447,9.5447,9.5204,9.5265,37400.0
2008-03-10 13:40:00,15.69,15.72,15.69,15.72,28600.0,9.5265,9.5447,9.5265,9.5447,28600.0
2008-03-10 13:45:00,15.72,15.72,15.7,15.7,35200.0,9.5447,9.5447,9.5325,9.5325,35200.0
2008-03-10 13:50:00,15.7,15.72,15.7,15.7,65200.0,9.5325,9.5447,9.5325,9.5325,65200.0
2008-03-10 13:55:00,15.71,15.72,15.66,15.66,84600.0,9.5386,9.5447,9.5083,9.5083,84600.0
2008-03-10 14:00:00,15.66,15.68,15.65,15.65,44600.0,9.5083,9.5204,9.5022,9.5022,44600.0
2008-03-10 14:05:00,15.65,15.68,15.62,15.63,51400.0,9.5022,9.5204,9.484,9.49,51400.0
2008-03-10 14:10:00,15.63,15.66,15.62,15.62,59200.0,9.49,9.5083,9.484,9.484,59200.0
2008-03-10 14:15:00,15.63,15.65,15.61,15.61,43800.0,9.49,9.5022,9.4779,9.4779,43800.0
2008-03-10 14:20:00,15.62,15.62,15.56,15.58,93200.0,9.484,9.484,9.4475,9.4597,93200.0
2008-03-10 14:25:00,15.58,15.61,15.56,15.59,120000.0,9.4597,9.4779,9.4475,9.4658,120000.0
2008-03-10 14:30:00,15.59,15.65,15.59,15.63,106400.0,9.4658,9.5022,9.4658,9.49,106400.0
2008-03-10 14:35:00,15.63,15.68,15.63,15.64,45000.0,9.49,9.5204,9.49,9.4961,45000.0
2008-03-10 14:40:00,15.64,15.65,15.61,15.62,32400.0,9.4961,9.5022,9.4779,9.484,32400.0
2008-03-10 14:45:00,15.62,15.62,15.59,15.59,82000.0,9.484,9.484,9.4658,9.4658,82000.0
2008-03-10 14:50:00,15.6,15.61,15.59,15.6,45800.0,9.4718,9.4779,9.4658,9.4718,45800.0
2008-03-10 14:55:00,15.6,15.61,15.55,15.57,91800.0,9.4718,9.4779,9.4415,9.4536,91800.0
2008-03-10 15:00:00,15.56,15.62,15.55,15.6,93400.0,9.4475,9.484,9.4415,9.4718,93400.0
2008-03-10 15:05:00,15.6,15.62,15.56,15.61,56400.0,9.4718,9.484,9.4475,9.4779,56400.0
2008-03-10 15:10:00,15.61,15.61,15.56,15.59,69000.0,9.4779,9.4779,9.4475,9.4658,69000.0
2008-03-10 15:15:00,15.59,15.61,15.56,15.6,54400.0,9.4658,9.4779,9.4475,9.4718,54400.0
2008-03-10 15:20:00,15.6,15.64,15.58,15.63,75600.0,9.4718,9.4961,9.4597,9.49,75600.0
2008-03-10 15:25:00,15.62,15.68,15.6,15.67,64400.0,9.484,9.5204,9.4718,9.5143,64400.0
2008-03-10 15:30:00,15.67,15.67,15.62,15.65,100800.0,9.5143,9.5143,9.484,9.5022,100800.0
2008-03-10 15:35:00,15.65,15.66,15.61,15.62,49200.0,9.5022,9.5083,9.4779,9.484,49200.0
2008-03-10 15:40:00,15.61,15.62,15.57,15.61,83200.0,9.4779,9.484,9.4536,9.4779,83200.0
2008-03-10 15:45:00,15.61,15.62,15.58,15.62,94200.0,9.4779,9.484,9.4597,9.484,94200.0
2008-03-10 15:50:00,15.61,15.61,15.56,15.57,127200.0,9.4779,9.4779,9.4475,9.4536,127200.0
2008-03-10 15:55:00,15.57,15.59,15.55,15.55,169000.0,9.4536,9.4658,9.4415,9.4415,169000.0
2008-03-11 09:30:00,15.79,15.95,15.74,15.8,107200.0,9.5872,9.6843,9.5568,9.5933,107200.0
2008-03-11 09:35:00,15.79,15.83,15.77,15.78,47400.0,9.5872,9.6115,9.575,9.5811,47400.0
2008-03-11 09:40:00,15.78,15.83,15.77,15.78,68400.0,9.5811,9.6115,9.575,9.5811,68400.0
2008-03-11 09:45:00,15.78,15.8,15.75,15.77,68600.0,9.5811,9.5933,9.5629,9.575,68600.0
2008-03-11 09:50:00,15.76,15.82,15.76,15.78,65800.0,9.569,9.6054,9.569,9.5811,65800.0
2008-03-11 09:55:00,15.78,15.83,15.76,15.76,79000.0,9.5811,9.6115,9.569,9.569,79000.0
2008-03-11 10:00:00,15.75,15.76,15.72,15.72,61800.0,9.5629,9.569,9.5447,9.5447,61800.0
2008-03-11 10:05:00,15.72,15.76,15.7,15.76,82000.0,9.5447,9.569,9.5325,9.569,82000.0
2008-03-11 10:10:00,15.77,15.82,15.76,15.82,62400.0,9.575,9.6054,9.569,9.6054,62400.0
2008-03-11 10:15:00,15.82,15.88,15.81,15.85,68800.0,9.6054,9.6418,9.5993,9.6236,68800.0
2008-03-11 10:20:00,15.85,15.91,15.85,15.88,56200.0,9.6236,9.66,9.6236,9.6418,56200.0
2008-03-11 10:25:00,15.88,15.92,15.83,15.85,52200.0,9.6418,9.6661,9.6115,9.6236,52200.0
2008-03-11 10:30:00,15.86,15.86,15.79,15.8,29800.0,9.6297,9.6297,9.5872,9.5933,29800.0
2008-03-11 10:35:00,15.79,15.83,15.78,15.83,41600.0,9.5872,9.6115,9.5811,9.6115,41600.0
2008-03-11 10:40:00,15.83,15.85,15.82,15.82,55400.0,9.6115,9.6236,9.6054,9.6054,55400.0
2008-03-11 10:45:00,15.82,15.84,15.8,15.81,47800.0,9.6054,9.6175,9.5933,9.5993,47800.0
2008-03-11 10:50:00,15.81,15.86,15.8,15.85,51600.0,9.5993,9.6297,9.5933,9.6236,51600.0
2008-03-11 10:55:00,15.84,15.88,15.84,15.87,42000.0,9.6175,9.6418,9.6175,9.6358,42000.0
2008-03-11 11:00:00,15.88,15.91,15.88,15.89,40800.0,9.6418,9.66,9.6418,9.6479,40800.0
2008-03-11 11:05:00,15.89,15.89,15.83,15.85,68600.0,9.6479,9.6479,9.6115,9.6236,68600.0
2008-03-11 11:10:00,15.85,15.85,15.8,15.8,73000.0,9.6236,9.6236,9.5933,9.5933,73000.0
2008-03-11 11:15:00,15.81,15.81,15.77,15.79,78400.0,9.5993,9.5993,9.575,9.5872,78400.0
2008-03-11 11:20:00,15.79,15.79,15.75,15.77,92400.0,9.5872,9.5872,9.5629,9.575,92400.0
2008-03-11 11:25:00,15.76,15.81,15.75,15.81,60400.0,9.569,9.5993,9.5629,9.5993,60400.0
2008-03-11 11:30:00,15.81,15.88,15.81,15.86,60200.0,9.5993,9.6418,9.5993,9.6297,60200.0
2008-03-11 11:35:00,15.86,15.87,15.8,15.8,62000.0,9.6297,9.6358,9.5933,9.5933,62000.0
2008-03-11 11:40:00,15.81,15.81,15.76,15.78,45600.0,9.5993,9.5993,9.569,9.5811,45600.0
2008-03-11 11:45:00,15.78,15.79,15.74,15.77,87400.0,9.5811,9.5872,9.5568,9.575,87400.0
2008-03-11 11:50:00,15.77,15.77,15.72,15.77,64600.0,9.575,9.575,9.5447,9.575,64600.0
2008-03-11 11:55:00,15.77,15.79,15.74,15.79,111200.0,9.575,9.5872,9.5568,9.5872,111200.0
2008-03-11 12:00:00,15.79,15.84,15.77,15.84,76800.0,9.5872,9.6175,9.575,9.6175,76800.0
2008-03-11 12:05:00,15.84,15.86,15.82,15.85,66800.0,9.6175,9.6297,9.6054,9.6236,66800.0
2008-03-11 12:10:00,15.85,15.89,15.85,15.88,53600.0,9.6236,9.6479,9.6236,9.6418,53600.0
2008-03-11 12:15:00,15.88,15.88,15.83,15.87,37200.0,9.6418,9.6418,9.6115,9.6358,37200.0
2008-03-11 12:20:00,15.87,15.96,15.87,15.94,115200.0,9.6358,9.6904,9.6358,9.6783,115200.0
2008-03-11 12:25:00,15.95,15.95,15.88,15.9,109200.0,9.6843,9.6843,9.6418,9.654,109200.0
2008-03-11 12:30:00,15.9,15.9,15.85,15.85,56000.0,9.654,9.654,9.6236,9.6236,56000.0
2008-03-11 12:35:00,15.84,15.88,15.84,15.85,82800.0,9.6175,9.6418,9.6175,9.6236,82800.0
2008-03-11 12:40:00,15.85,15.9,15.84,15.9,73200.0,9.6236,9.654,9.6175,9.654,73200.0
2008-03-11 12:45:00,15.9,15.9,15.87,15.87,46800.0,9.654,9.654,9.6358,9.6358,46800.0
2008-03-11 12:50:00,15.87,15.91,15.86,15.9,75600.0,9.6358,9.66,9.6297,9.654,75600.0
2008-03-11 12:55:00,15.9,15.99,15.89,15.96,143400.0,9.654,9.7086,9.6479,9.6904,143400.0
2008-03-11 13:00:00,15.96,15.97,15.93,15.97,81200.0,9.6904,9.6965,9.6722,9.6965,81200.0
2008-03-11 13:05:00,15.97,15.97,15.9,15.91,51800.0,9.6965,9.6965,9.654,9.66,51800.0
2008-03-11 13:10:00,15.9,15.97,15.9,15.96,53000.0,9.654,9.6965,9.654,9.6904,53000.0
2008-03-11 13:15:00,15.96,16.0,15.95,15.99,36200.0,9.6904,9.7147,9.6843,9.7086,36200.0
2008-03-11 13:20:00,15.99,16.03,15.99,16.02,39600.0,9.7086,9.7329,9.7086,9.7268,39600.0
2008-03-11 13:25:00,16.02,16.07,16.02,16.06,82200.0,9.7268,9.7572,9.7268,9.7511,82200.0
2008-03-11 13:30:00,16.07,16.09,16.06,16.08,42400.0,9.7572,9.7693,9.7511,9.7633,42400.0
2008-03-11 13:35:00,16.09,16.09,16.04,16.05,58200.0,9.7693,9.7693,9.739,9.745,58200.0
2008-03-11 13:40:00,16.05,16.06,16.04,16.05,53200.0,9.745,9.7511,9.739,9.745,53200.0
2008-03-11 13:45:00,16.05,16.05,16.01,16.02,42400.0,9.745,9.745,9.7208,9.7268,42400.0
2008-03-11 13:50:00,16.02,16.1,16.02,16.1,86200.0,9.7268,9.7754,9.7268,9.7754,86200.0
2008-03-11 13:55:00,16.09,16.13,16.09,16.1,66200.0,9.7693,9.7936,9.7693,9.7754,66200.0
2008-03-11 14:00:00,16.1,16.13,16.09,16.1,50800.0,9.7754,9.7936,9.7693,9.7754,50800.0
2008-03-11 14:05:00,16.1,16.13,16.09,16.11,46200.0,9.7754,9.7936,9.7693,9.7815,46200.0
2008-03-11 14:10:00,16.11,16.11,16.1,16.1,43200.0,9.7815,9.7815,9.7754,9.7754,43200.0
2008-03-11 14:15:00,16.1,16.13,16.09,16.11,43400.0,9.7754,9.7936,9.7693,9.7815,43400.0
2008-03-11 14:20:00,16.11,16.11,16.07,16.08,36400.0,9.7815,9.7815,9.7572,9.7633,36400.0
2008-03-11 14:25:00,16.08,16.11,16.08,16.11,43400.0,9.7633,9.7815,9.7633,9.7815,43400.0
2008-03-11 14:30:00,16.11,16.12,16.1,16.12,67800.0,9.7815,9.7876,9.7754,9.7876,67800.0
2008-03-11 14:35:00,16.12,16.18,16.11,16.18,69200.0,9.7876,9.824,9.7815,9.824,69200.0
2008-03-11 14:40:00,16.18,16.19,16.17,16.19,73600.0,9.824,9.8301,9.8179,9.8301,73600.0
2008-03-11 14:45:00,16.19,16.25,16.18,16.25,94200.0,9.8301,9.8665,9.824,9.8665,94200.0
2008-03-11 14:50:00,16.25,16.27,16.22,16.27,110800.0,9.8665,9.8786,9.8483,9.8786,110800.0
2008-03-11 14:55:00,16.27,16.29,16.23,16.24,88400.0,9.8786,9.8908,9.8543,9.8604,88400.0
2008-03-11 15:00:00,16.24,16.25,16.18,16.18,164800.0,9.8604,9.8665,9.824,9.824,164800.0
2008-03-11 15:05:00,16.18,16.23,16.18,16.22,104600.0,9.824,9.8543,9.824,9.8483,104600.0
2008-03-11 15:10:00,16.22,16.26,16.22,16.23,51800.0,9.8483,9.8726,9.8483,9.8543,51800.0
2008-03-11 15:15:00,16.22,16.25,16.22,16.25,128000.0,9.8483,9.8665,9.8483,9.8665,128000.0
2008-03-11 15:20:00,16.25,16.28,16.24,16.28,129200.0,9.8665,9.8847,9.8604,9.8847,129200.0
2008-03-11 15:25:00,16.27,16.29,16.25,16.25,81200.0,9.8786,9.8908,9.8665,9.8665,81200.0
2008-03-11 15:30:00,16.25,16.25,16.22,16.23,223600.0,9.8665,9.8665,9.8483,9.8543,223600.0
2008-03-11 15:35:00,16.23,16.25,16.22,16.23,110200.0,9.8543,9.8665,9.8483,9.8543,110200.0
2008-03-11 15:40:00,16.23,16.23,16.21,16.22,233200.0,9.8543,9.8543,9.8422,9.8483,233200.0
2008-03-11 15:45:00,16.22,16.24,16.2,16.23,156800.0,9.8483,9.8604,9.8361,9.8543,156800.0
2008-03-11 15:50:00,16.23,16.28,16.23,16.28,192200.0,9.8543,9.8847,9.8543,9.8847,192200.0
2008-03-11 15:55:00,16.28,16.32,16.27,16.32,262400.0,9.8847,9.909,9.8786,9.909,262400.0
2008-03-12 09:30:00,16.4,16.41,16.1,16.23,85400.0,9.9576,9.9636,9.7754,9.8543,85400.0
2008-03-12 09:35:00,16.22,16.36,16.22,16.35,59200.0,9.8483,9.9333,9.8483,9.9272,59200.0
2008-03-12 09:40:00,16.36,16.38,16.33,16.35,27800.0,9.9333,9.9454,9.9151,9.9272,27800.0
2008-03-12 09:45:00,16.35,16.36,16.27,16.28,53200.0,9.9272,9.9333,9.8786,9.8847,53200.0
2008-03-12 09:50:00,16.28,16.28,16.22,16.26,33800.0,9.8847,9.8847,9.8483,9.8726,33800.0
2008-03-12 09:55:00,16.27,16.36,16.27,16.36,31000.0,9.8786,9.9333,9.8786,9.9333,31000.0
2008-03-12 10:00:00,16.37,16.4,16.29,16.3,38400.0,9.9393,9.9576,9.8908,9.8968,38400.0
2008-03-12 10:05:00,16.3,16.31,16.27,16.3,27800.0,9.8968,9.9029,9.8786,9.8968,27800.0
2008-03-12 10:10:00,16.3,16.32,16.29,16.3,40000.0,9.8968,9.909,9.8908,9.8968,40000.0
2008-03-12 10:15:00,16.29,16.32,16.29,16.32,143200.0,9.8908,9.909,9.8908,9.909,143200.0
2008-03-12 10:20:00,16.32,16.35,16.31,16.32,65400.0,9.909,9.9272,9.9029,9.909,65400.0
2008-03-12 10:25:00,16.32,16.32,16.31,16.31,42200.0,9.909,9.909,9.9029,9.9029,42200.0
2008-03-12 10:30:00,16.31,16.34,16.3,16.34,31800.0,9.9029,9.9211,9.8968,9.9211,31800.0
2008-03-12 10:35:00,16.35,16.39,16.35,16.36,54400.0,9.9272,9.9515,9.9272,9.9333,54400.0
2008-03-12 10:40:00,16.36,16.45,16.36,16.4,90000.0,9.9333,9.9879,9.9333,9.9576,90000.0
2008-03-12 10:45:00,16.41,16.43,16.38,16.42,46400.0,9.9636,9.9758,9.9454,9.9697,46400.0
2008-03-12 10:50:00,16.43,16.45,16.41,16.41,22200.0,9.9758,9.9879,9.9636,9.9636,22200.0
2008-03-12 10:55:00,16.41,16.42,16.38,16.41,13800.0,9.9636,9.9697,9.9454,9.9636,13800.0
2008-03-12 11:00:00,16.41,16.47,16.41,16.44,45400.0,9.9636,10.0001,9.9636,9.9818,45400.0
2008-03-12 11:05:00,16.44,16.44,16.39,16.41,49800.0,9.9818,9.9818,9.9515,9.9636,49800.0
2008-03-12 11:10:00,16.41,16.5,16.41,16.5,42200.0,9.9636,10.0183,9.9636,10.0183,42200.0
2008-03-12 11:15:00,16.5,16.53,16.49,16.52,55800.0,10.0183,10.0365,10.0122,10.0304,55800.0
2008-03-12 11:20:00,16.52,16.53,16.48,16.52,48800.0,10.0304,10.0365,10.0061,10.0304,48800.0
2008-03-12 11:25:00,16.5,16.53,16.5,16.53,39600.0,10.0183,10.0365,10.0183,10.0365,39600.0
2008-03-12 11:30:00,16.53,16.55,16.46,16.46,32400.0,10.0365,10.0486,9.994,9.994,32400.0
2008-03-12 11:35:00,16.46,16.46,16.41,16.43,44800.0,9.994,9.994,9.9636,9.9758,44800.0
2008-03-12 11:40:00,16.43,16.45,16.42,16.42,52000.0,9.9758,9.9879,9.9697,9.9697,52000.0
2008-03-12 11:45:00,16.42,16.42,16.36,16.37,38800.0,9.9697,9.9697,9.9333,9.9393,38800.0
2008-03-12 11:50:00,16.36,16.36,16.35,16.36,52000.0,9.9333,9.9333,9.9272,9.9333,52000.0
2008-03-12 11:55:00,16.35,16.39,16.35,16.38,29200.0,9.9272,9.9515,9.9272,9.9454,29200.0
2008-03-12 12:00:00,16.38,16.38,16.36,16.36,29200.0,9.9454,9.9454,9.9333,9.9333,29200.0
2008-03-12 12:05:00,16.36,16.36,16.34,16.35,27000.0,9.9333,9.9333,9.9211,9.9272,27000.0
2008-03-12 12:10:00,16.35,16.36,16.34,16.35,31200.0,9.9272,9.9333,9.9211,9.9272,31200.0
2008-03-12 12:15:00,16.35,16.35,16.28,16.3,67200.0,9.9272,9.9272,9.8847,9.8968,67200.0
2008-03-12 12:20:00,16.3,16.32,16.29,16.3,1821600.0,9.8968,9.909,9.8908,9.8968,1821600.0
2008-03-12 12:25:00,16.3,16.31,16.3,16.3,54400.0,9.8968,9.9029,9.8968,9.8968,54400.0
2008-03-12 12:30:00,16.3,16.31,16.29,16.31,54600.0,9.8968,9.9029,9.8908,9.9029,54600.0
2008-03-12 12:35:00,16.3,16.31,16.3,16.31,48800.0,9.8968,9.9029,9.8968,9.9029,48800.0
2008-03-12 12:40:00,16.31,16.31,16.3,16.31,27600.0,9.9029,9.9029,9.8968,9.9029,27600.0
2008-03-12 12:45:00,16.31,16.34,16.27,16.28,47400.0,9.9029,9.9211,9.8786,9.8847,47400.0
2008-03-12 12:50:00,16.28,16.28,16.25,16.28,25600.0,9.8847,9.8847,9.8665,9.8847,25600.0
2008-03-12 12:55:00,16.27,16.3,16.27,16.3,18200.0,9.8786,9.8968,9.8786,9.8968,18200.0
2008-03-12 13:00:00,16.3,16.36,16.3,16.33,34600.0,9.8968,9.9333,9.8968,9.9151,34600.0
2008-03-12 13:05:00,16.33,16.35,16.32,16.35,6200.0,9.9151,9.9272,9.909,9.9272,6200.0
2008-03-12 13:10:00,16.35,16.35,16.31,16.33,24200.0,9.9272,9.9272,9.9029,9.9151,24200.0
2008-03-12 13:15:00,16.33,16.35,16.32,16.35,12600.0,9.9151,9.9272,9.909,9.9272,12600.0
2008-03-12 13:20:00,16.35,16.36,16.35,16.35,39400.0,9.9272,9.9333,9.9272,9.9272,39400.0
2008-03-12 13:25:00,16.36,16.36,16.32,16.33,26600.0,9.9333,9.9333,9.909,9.9151,26600.0
2008-03-12 13:30:00,16.33,16.34,16.32,16.33,21800.0,9.9151,9.9211,9.909,9.9151,21800.0
2008-03-12 13:35:00,16.33,16.34,16.32,16.33,15800.0,9.9151,9.9211,9.909,9.9151,15800.0
2008-03-12 13:40:00,16.34,16.35,16.29,16.29,37800.0,9.9211,9.9272,9.8908,9.8908,37800.0
2008-03-12 13:45:00,16.29,16.3,16.29,16.3,21400.0,9.8908,9.8968,9.8908,9.8968,21400.0
2008-03-12 13:50:00,16.3,16.32,16.3,16.32,27200.0,9.8968,9.909,9.8968,9.909,27200.0
2008-03-12 13:55:00,16.32,16.32,16.3,16.3,7400.0,9.909,9.909,9.8968,9.8968,7400.0
2008-03-12 14:00:00,16.31,16.32,16.3,16.3,35600.0,9.9029,9.909,9.8968,9.8968,35600.0
2008-03-12 14:05:00,16.3,16.3,16.25,16.26,23200.0,9.8968,9.8968,9.8665,9.8726,23200.0
2008-03-12 14:10:00,16.25,16.26,16.23,16.24,23400.0,9.8665,9.8726,9.8543,9.8604,23400.0
2008-03-12 14:15:00,16.24,16.29,16.23,16.28,42400.0,9.8604,9.8908,9.8543,9.8847,42400.0
2008-03-12 14:20:00,16.28,16.3,16.27,16.29,21600.0,9.8847,9.8968,9.8786,9.8908,21600.0
2008-03-12 14:25:00,16.29,16.3,16.27,16.29,26600.0,9.8908,9.8968,9.8786,9.8908,26600.0
2008-03-12 14:30:00,16.29,16.32,16.28,16.31,63200.0,9.8908,9.909,9.8847,9.9029,63200.0
2008-03-12 14:35:00,16.31,16.32,16.3,16.32,45400.0,9.9029,9.909,9.8968,9.909,45400.0
2008-03-12 14:40:00,16.32,16.36,16.32,16.34,47400.0,9.909,9.9333,9.909,9.9211,47400.0
2008-03-12 14:45:00,16.34,16.35,16.32,16.35,34400.0,9.9211,9.9272,9.909,9.9272,34400.0
2008-03-12 14:50:00,16.34,16.35,16.33,16.33,21400.0,9.9211,9.9272,9.9151,9.9151,21400.0
2008-03-12 14:55:00,16.34,16.34,16.32,16.34,31200.0,9.9211,9.9211,9.909,9.9211,31200.0
2008-03-12 15:00:00,16.34,16.34,16.31,16.33,18800.0,9.9211,9.9211,9.9029,9.9151,18800.0
2008-03-12 15:05:00,16.33,16.35,16.32,16.34,42000.0,9.9151,9.9272,9.909,9.9211,42000.0
2008-03-12 15:10:00,16.34,16.34,16.3,16.33,32400.0,9.9211,9.9211,9.8968,9.9151,32400.0
2008-03-12 15:15:00,16.33,16.36,16.32,16.34,35600.0,9.9151,9.9333,9.909,9.9211,35600.0
2008-03-12 15:20:00,16.34,16.35,16.32,16.32,50000.0,9.9211,9.9272,9.909,9.909,50000.0
2008-03-12 15:25:00,16.32,16.35,16.32,16.32,70000.0,9.909,9.9272,9.909,9.909,70000.0
2008-03-12 15:30:00,16.32,16.32,16.25,16.25,62600.0,9.909,9.909,9.8665,9.8665,62600.0
2008-03-12 15:35:00,16.25,16.25,16.19,16.2,141200.0,9.8665,9.8665,9.8301,9.8361,141200.0
2008-03-12 15:40:00,16.2,16.24,16.19,16.21,103600.0,9.8361,9.8604,9.8301,9.8422,103600.0
2008-03-12 15:45:00,16.2,16.21,16.17,16.18,139000.0,9.8361,9.8422,9.8179,9.824,139000.0
2008-03-12 15:50:00,16.18,16.21,16.17,16.17,100800.0,9.824,9.8422,9.8179,9.8179,100800.0
2008-03-12 15:55:00,16.17,16.18,16.16,16.18,126000.0,9.8179,9.824,9.8118,9.824,126000.0
2008-03-13 09:30:00,15.97,16.09,15.96,16.05,45800.0,9.6965,9.7693,9.6904,9.745,45800.0
2008-03-13 09:35:00,16.06,16.1,16.05,16.08,24200.0,9.7511,9.7754,9.745,9.7633,24200.0
2008-03-13 09:40:00,16.08,16.08,15.97,16.0,29000.0,9.7633,9.7633,9.6965,9.7147,29000.0
2008-03-13 09:45:00,16.0,16.06,15.99,16.05,18000.0,9.7147,9.7511,9.7086,9.745,18000.0
2008-03-13 09:50:00,16.06,16.1,16.05,16.08,29400.0,9.7511,9.7754,9.745,9.7633,29400.0
2008-03-13 09:55:00,16.05,16.08,15.98,16.0,42600.0,9.745,9.7633,9.7025,9.7147,42600.0
2008-03-13 10:00:00,15.99,16.05,15.95,16.05,52000.0,9.7086,9.745,9.6843,9.745,52000.0
2008-03-13 10:05:00,16.05,16.06,15.98,16.02,63200.0,9.745,9.7511,9.7025,9.7268,63200.0
2008-03-13 10:10:00,16.03,16.12,16.03,16.11,55000.0,9.7329,9.7876,9.7329,9.7815,55000.0
2008-03-13 10:15:00,16.1,16.11,16.04,16.04,13200.0,9.7754,9.7815,9.739,9.739,13200.0
2008-03-13 10:20:00,16.04,16.04,15.95,15.97,42200.0,9.739,9.739,9.6843,9.6965,42200.0
2008-03-13 10:25:00,15.98,16.02,15.97,16.02,27400.0,9.7025,9.7268,9.6965,9.7268,27400.0
2008-03-13 10:30:00,16.03,16.05,15.97,16.0,28000.0,9.7329,9.745,9.6965,9.7147,28000.0
2008-03-13 10:35:00,16.01,16.01,15.9,15.92,30600.0,9.7208,9.7208,9.654,9.6661,30600.0
2008-03-13 10:40:00,15.9,15.97,15.9,15.94,24000.0,9.654,9.6965,9.654,9.6783,24000.0
2008-03-13 10:45:00,15.95,15.97,15.91,15.92,31800.0,9.6843,9.6965,9.66,9.6661,31800.0
2008-03-13 10:50:00,15.93,15.97,15.92,15.95,15600.0,9.6722,9.6965,9.6661,9.6843,15600.0
2008-03-13 10:55:00,15.96,15.97,15.93,15.97,22200.0,9.6904,9.6965,9.6722,9.6965,22200.0
2008-03-13 11:00:00,15.97,15.99,15.92,15.94,30600.0,9.6965,9.7086,9.6661,9.6783,30600.0
2008-03-13 11:05:00,15.94,16.08,15.94,15.97,97600.0,9.6783,9.7633,9.6783,9.6965,97600.0
2008-03-13 11:10:00,15.97,16.1,15.97,15.99,59400.0,9.6965,9.7754,9.6965,9.7086,59400.0
2008-03-13 11:15:00,15.99,16.02,15.97,15.97,19200.0,9.7086,9.7268,9.6965,9.6965,19200.0
2008-03-13 11:20:00,15.97,16.13,15.97,16.11,69600.0,9.6965,9.7936,9.6965,9.7815,69600.0
2008-03-13 11:25:00,16.11,16.11,16.04,16.07,59400.0,9.7815,9.7815,9.739,9.7572,59400.0
2008-03-13 11:30:00,16.07,16.08,16.03,16.05,39000.0,9.7572,9.7633,9.7329,9.745,39000.0
2008-03-13 11:35:00,16.04,16.1,16.04,16.1,40200.0,9.739,9.7754,9.739,9.7754,40200.0
2008-03-13 11:40:00,16.1,16.14,16.08,16.08,27000.0,9.7754,9.7997,9.7633,9.7633,27000.0
2008-03-13 11:45:00,16.07,16.1,16.04,16.06,17800.0,9.7572,9.7754,9.739,9.7511,17800.0
2008-03-13 11:50:00,16.06,16.14,16.05,16.12,27200.0,9.7511,9.7997,9.745,9.7876,27200.0
2008-03-13 11:55:00,16.11,16.11,16.1,16.11,18200.0,9.7815,9.7815,9.7754,9.7815,18200.0
2008-03-13 12:00:00,16.11,16.21,16.11,16.17,71600.0,9.7815,9.8422,9.7815,9.8179,71600.0
2008-03-13 12:05:00,16.17,16.18,16.13,16.13,23000.0,9.8179,9.824,9.7936,9.7936,23000.0
2008-03-13 12:10:00,16.14,16.18,16.13,16.16,12800.0,9.7997,9.824,9.7936,9.8118,12800.0
2008-03-13 12:15:00,16.16,16.2,16.15,16.17,24800.0,9.8118,9.8361,9.8058,9.8179,24800.0
2008-03-13 12:20:00,16.16,16.16,16.09,16.1,35200.0,9.8118,9.8118,9.7693,9.7754,35200.0
2008-03-13 12:25:00,16.11,16.14,16.1,16.11,19400.0,9.7815,9.7997,9.7754,9.7815,19400.0
2008-03-13 12:30:00,16.12,16.16,16.11,16.15,21200.0,9.7876,9.8118,9.7815,9.8058,21200.0
2008-03-13 12:35:00,16.15,16.18,16.14,16.16,32600.0,9.8058,9.824,9.7997,9.8118,32600.0
2008-03-13 12:40:00,16.17,16.17,16.08,16.09,22800.0,9.8179,9.8179,9.7633,9.7693,22800.0
2008-03-13 12:45:00,16.09,16.09,16.03,16.08,54400.0,9.7693,9.7693,9.7329,9.7633,54400.0
2008-03-13 12:50:00,16.09,16.14,16.08,16.14,21800.0,9.7693,9.7997,9.7633,9.7997,21800.0
2008-03-13 12:55:00,16.13,16.16,16.11,16.11,30200.0,9.7936,9.8118,9.7815,9.7815,30200.0
2008-03-13 13:00:00,16.12,16.14,16.11,16.11,15000.0,9.7876,9.7997,9.7815,9.7815,15000.0
2008-03-13 13:05:00,16.11,16.24,16.1,16.17,115400.0,9.7815,9.8604,9.7754,9.8179,115400.0
2008-03-13 13:10:00,16.17,16.21,16.13,16.14,48800.0,9.8179,9.8422,9.7936,9.7997,48800.0
2008-03-13 13:15:00,16.14,16.22,16.13,16.21,37600.0,9.7997,9.8483,9.7936,9.8422,37600.0
2008-03-13 13:20:00,16.22,16.25,16.21,16.22,81000.0,9.8483,9.8665,9.8422,9.8483,81000.0
2008-03-13 13:25:00,16.22,16.35,16.22,16.33,59000.0,9.8483,9.9272,9.8483,9.9151,59000.0
2008-03-13 13:30:00,16.33,16.34,16.29,16.3,34400.0,9.9151,9.9211,9.8908,9.8968,34400.0
2008-03-13 13:35:00,16.3,16.37,16.29,16.34,32800.0,9.8968,9.9393,9.8908,9.9211,32800.0
2008-03-13 13:40:00,16.34,16.34,16.29,16.32,27000.0,9.9211,9.9211,9.8908,9.909,27000.0
2008-03-13 13:45:00,16.3,16.33,16.26,16.27,29000.0,9.8968,9.9151,9.8726,9.8786,29000.0
2008-03-13 13:50:00,16.25,16.36,16.25,16.35,29400.0,9.8665,9.9333,9.8665,9.9272,29400.0
2008-03-13 13:55:00,16.35,16.43,16.35,16.37,78200.0,9.9272,9.9758,9.9272,9.9393,78200.0
2008-03-13 14:00:00,16.36,16.39,16.32,16.36,52600.0,9.9333,9.9515,9.909,9.9333,52600.0
2008-03-13 14:05:00,16.36,16.41,16.35,16.37,55000.0,9.9333,9.9636,9.9272,9.9393,55000.0
2008-03-13 14:10:00,16.38,16.4,16.36,16.39,35600.0,9.9454,9.9576,9.9333,9.9515,35600.0
2008-03-13 14:15:00,16.4,16.43,16.35,16.35,46800.0,9.9576,9.9758,9.9272,9.9272,46800.0
2008-03-13 14:20:00,16.35,16.42,16.35,16.41,32600.0,9.9272,9.9697,9.9272,9.9636,32600.0
2008-03-13 14:25:00,16.41,16.45,16.38,16.43,48000.0,9.9636,9.9879,9.9454,9.9758,48000.0
2008-03-13 14:30:00,16.43,16.43,16.36,16.38,43200.0,9.9758,9.9758,9.9333,9.9454,43200.0
2008-03-13 14:35:00,16.38,16.4,16.34,16.36,80200.0,9.9454,9.9576,9.9211,9.9333,80200.0
2008-03-13 14:40:00,16.36,16.37,16.34,16.34,49400.0,9.9333,9.9393,9.9211,9.9211,49400.0
2008-03-13 14:45:00,16.34,16.35,16.3,16.35,39400.0,9.9211,9.9272,9.8968,9.9272,39400.0
2008-03-13 14:50:00,16.35,16.38,16.33,16.36,39400.0,9.9272,9.9454,9.9151,9.9333,39400.0
2008-03-13 14:55:00,16.36,16.4,16.36,16.4,42400.0,9.9333,9.9576,9.9333,9.9576,42400.0
2008-03-13 15:00:00,16.4,16.43,16.36,16.37,95000.0,9.9576,9.9758,9.9333,9.9393,95000.0
2008-03-13 15:05:00,16.38,16.41,16.36,16.39,45000.0,9.9454,9.9636,9.9333,9.9515,45000.0
2008-03-13 15:10:00,16.39,16.41,16.38,16.41,24200.0,9.9515,9.9636,9.9454,9.9636,24200.0
2008-03-13 15:15:00,16.41,16.42,16.36,16.39,65400.0,9.9636,9.9697,9.9333,9.9515,65400.0
2008-03-13 15:20:00,16.39,16.41,16.36,16.41,126000.0,9.9515,9.9636,9.9333,9.9636,126000.0
2008-03-13 15:25:00,16.41,16.43,16.39,16.39,54800.0,9.9636,9.9758,9.9515,9.9515,54800.0
2008-03-13 15:30:00,16.4,16.44,16.39,16.39,64800.0,9.9576,9.9818,9.9515,9.9515,64800.0
2008-03-13 15:35:00,16.38,16.43,16.38,16.43,75400.0,9.9454,9.9758,9.9454,9.9758,75400.0
2008-03-13 15:40:00,16.43,16.45,16.38,16.43,100200.0,9.9758,9.9879,9.9454,9.9758,100200.0
2008-03-13 15:45:00,16.43,16.43,16.37,16.38,77000.0,9.9758,9.9758,9.9393,9.9454,77000.0
2008-03-13 15:50:00,16.38,16.39,16.36,16.36,87800.0,9.9454,9.9515,9.9333,9.9333,87800.0
2008-03-13 15:55:00,16.36,16.37,16.36,16.36,139000.0,9.9333,9.9393,9.9333,9.9333,139000.0
2008-03-14 09:30:00,16.43,16.46,16.27,16.28,57600.0,9.9758,9.994,9.8786,9.8847,57600.0
2008-03-14 09:35:00,16.28,16.42,16.28,16.35,40000.0,9.8847,9.9697,9.8847,9.9272,40000.0
2008-03-14 09:40:00,16.35,16.39,16.31,16.33,79800.0,9.9272,9.9515,9.9029,9.9151,79800.0
2008-03-14 09:45:00,16.33,16.34,16.07,16.11,119400.0,9.9151,9.9211,9.7572,9.7815,119400.0
2008-03-14 09:50:00,16.1,16.21,16.05,16.09,45600.0,9.7754,9.8422,9.745,9.7693,45600.0
2008-03-14 09:55:00,16.07,16.13,15.88,15.9,90800.0,9.7572,9.7936,9.6418,9.654,90800.0
2008-03-14 10:00:00,15.9,16.0,15.8,16.0,161600.0,9.654,9.7147,9.5933,9.7147,161600.0
2008-03-14 10:05:00,16.0,16.14,15.96,16.09,113400.0,9.7147,9.7997,9.6904,9.7693,113400.0
2008-03-14 10:10:00,16.09,16.11,15.94,16.07,110400.0,9.7693,9.7815,9.6783,9.7572,110400.0
2008-03-14 10:15:00,16.08,16.18,16.02,16.09,52600.0,9.7633,9.824,9.7268,9.7693,52600.0
2008-03-14 10:20:00,16.09,16.11,16.03,16.09,56800.0,9.7693,9.7815,9.7329,9.7693,56800.0
2008-03-14 10:25:00,16.09,16.09,15.95,16.03,47200.0,9.7693,9.7693,9.6843,9.7329,47200.0
2008-03-14 10:30:00,16.02,16.1,16.0,16.05,43600.0,9.7268,9.7754,9.7147,9.745,43600.0
2008-03-14 10:35:00,16.03,16.05,15.96,15.97,39600.0,9.7329,9.745,9.6904,9.6965,39600.0
2008-03-14 10:40:00,15.96,15.99,15.87,15.96,78600.0,9.6904,9.7086,9.6358,9.6904,78600.0
2008-03-14 10:45:00,15.97,16.07,15.97,16.0,64800.0,9.6965,9.7572,9.6965,9.7147,64800.0
2008-03-14 10:50:00,16.0,16.13,16.0,16.11,36000.0,9.7147,9.7936,9.7147,9.7815,36000.0
2008-03-14 10:55:00,16.11,16.15,16.07,16.11,55400.0,9.7815,9.8058,9.7572,9.7815,55400.0
2008-03-14 11:00:00,16.1,16.14,16.07,16.08,27800.0,9.7754,9.7997,9.7572,9.7633,27800.0
2008-03-14 11:05:00,16.07,16.13,16.07,16.13,24600.0,9.7572,9.7936,9.7572,9.7936,24600.0
2008-03-14 11:10:00,16.1,16.12,16.07,16.09,24400.0,9.7754,9.7876,9.7572,9.7693,24400.0
2008-03-14 11:15:00,16.08,16.08,16.0,16.03,57400.0,9.7633,9.7633,9.7147,9.7329,57400.0
2008-03-14 11:20:00,16.04,16.07,16.0,16.0,35600.0,9.739,9.7572,9.7147,9.7147,35600.0
2008-03-14 11:25:00,16.0,16.02,15.92,16.01,55600.0,9.7147,9.7268,9.6661,9.7208,55600.0
2008-03-14 11:30:00,15.99,16.03,15.97,15.99,29800.0,9.7086,9.7329,9.6965,9.7086,29800.0
2008-03-14 11:35:00,16.0,16.04,16.0,16.04,17200.0,9.7147,9.739,9.7147,9.739,17200.0
2008-03-14 11:40:00,16.03,16.03,15.99,16.02,18600.0,9.7329,9.7329,9.7086,9.7268,18600.0
2008-03-14 11:45:00,16.03,16.13,16.03,16.08,63400.0,9.7329,9.7936,9.7329,9.7633,63400.0
2008-03-14 11:50:00,16.09,16.09,15.99,16.0,29000.0,9.7693,9.7693,9.7086,9.7147,29000.0
2008-03-14 11:55:00,16.0,16.03,15.98,16.01,28000.0,9.7147,9.7329,9.7025,9.7208,28000.0
2008-03-14 12:00:00,16.01,16.07,16.01,16.02,32200.0,9.7208,9.7572,9.7208,9.7268,32200.0
2008-03-14 12:05:00,16.02,16.09,16.0,16.06,30200.0,9.7268,9.7693,9.7147,9.7511,30200.0
2008-03-14 12:10:00,16.06,16.1,16.05,16.08,31600.0,9.7511,9.7754,9.745,9.7633,31600.0
2008-03-14 12:15:00,16.09,16.09,16.06,16.07,18400.0,9.7693,9.7693,9.7511,9.7572,18400.0
2008-03-14 12:20:00,16.07,16.09,16.06,16.09,59200.0,9.7572,9.7693,9.7511,9.7693,59200.0
2008-03-14 12:25:00,16.09,16.14,16.07,16.1,44000.0,9.7693,9.7997,9.7572,9.7754,44000.0
2008-03-14 12:30:00,16.09,16.11,16.07,16.08,36600.0,9.7693,9.7815,9.7572,9.7633,36600.0
2008-03-14 12:35:00,16.08,16.1,16.07,16.07,30200.0,9.7633,9.7754,9.7572,9.7572,30200.0
2008-03-14 12:40:00,16.07,16.1,16.03,16.07,115600.0,9.7572,9.7754,9.7329,9.7572,115600.0
2008-03-14 12:45:00,16.07,16.12,16.03,16.12,65800.0,9.7572,9.7876,9.7329,9.7876,65800.0
2008-03-14 12:50:00,16.13,16.18,16.07,16.13,59800.0,9.7936,9.824,9.7572,9.7936,59800.0
2008-03-14 12:55:00,16.13,16.14,16.06,16.13,29600.0,9.7936,9.7997,9.7511,9.7936,29600.0
2008-03-14 13:00:00,16.13,16.13,16.06,16.06,59800.0,9.7936,9.7936,9.7511,9.7511,59800.0
2008-03-14 13:05:00,16.06,16.08,16.04,16.05,51400.0,9.7511,9.7633,9.739,9.745,51400.0
2008-03-14 13:10:00,16.05,16.06,16.03,16.05,22600.0,9.745,9.7511,9.7329,9.745,22600.0
2008-03-14 13:15:00,16.04,16.09,16.04,16.06,33800.0,9.739,9.7693,9.739,9.7511,33800.0
2008-03-14 13:20:00,16.07,16.08,16.04,16.07,34800.0,9.7572,9.7633,9.739,9.7572,34800.0
2008-03-14 13:25:00,16.07,16.1,16.05,16.08,25400.0,9.7572,9.7754,9.745,9.7633,25400.0
2008-03-14 13:30:00,16.1,16.1,16.06,16.07,23200.0,9.7754,9.7754,9.7511,9.7572,23200.0
2008-03-14 13:35:00,16.06,16.11,16.05,16.09,44000.0,9.7511,9.7815,9.745,9.7693,44000.0
2008-03-14 13:40:00,16.09,16.11,16.07,16.1,11000.0,9.7693,9.7815,9.7572,9.7754,11000.0
2008-03-14 13:45:00,16.1,16.16,16.1,16.14,39600.0,9.7754,9.8118,9.7754,9.7997,39600.0
2008-03-14 13:50:00,16.13,16.13,16.06,16.06,27400.0,9.7936,9.7936,9.7511,9.7511,27400.0
2008-03-14 13:55:00,16.06,16.11,16.04,16.04,37800.0,9.7511,9.7815,9.739,9.739,37800.0
2008-03-14 14:00:00,16.04,16.05,16.03,16.03,82600.0,9.739,9.745,9.7329,9.7329,82600.0
2008-03-14 14:05:00,16.03,16.09,16.02,16.07,29600.0,9.7329,9.7693,9.7268,9.7572,29600.0
2008-03-14 14:10:00,16.06,16.08,16.03,16.05,78200.0,9.7511,9.7633,9.7329,9.745,78200.0
2008-03-14 14:15:00,16.06,16.1,16.04,16.05,33800.0,9.7511,9.7754,9.739,9.745,33800.0
2008-03-14 14:20:00,16.04,16.05,16.02,16.04,47000.0,9.739,9.745,9.7268,9.739,47000.0
2008-03-14 14:25:00,16.05,16.06,15.99,16.02,75800.0,9.745,9.7511,9.7086,9.7268,75800.0
2008-03-14 14:30:00,16.02,16.02,15.97,16.01,114000.0,9.7268,9.7268,9.6965,9.7208,114000.0
2008-03-14 14:35:00,16.01,16.01,15.94,15.95,44200.0,9.7208,9.7208,9.6783,9.6843,44200.0
2008-03-14 14:40:00,15.96,16.12,15.94,16.07,92400.0,9.6904,9.7876,9.6783,9.7572,92400.0
2008-03-14 14:45:00,16.06,16.08,15.99,16.04,40800.0,9.7511,9.7633,9.7086,9.739,40800.0
2008-03-14 14:50:00,16.04,16.05,15.99,16.01,42400.0,9.739,9.745,9.7086,9.7208,42400.0
2008-03-14 14:55:00,16.03,16.08,16.03,16.05,375600.0,9.7329,9.7633,9.7329,9.745,375600.0
2008-03-14 15:00:00,16.05,16.07,16.03,16.05,39600.0,9.745,9.7572,9.7329,9.745,39600.0
2008-03-14 15:05:00,16.04,16.06,16.0,16.05,44800.0,9.739,9.7511,9.7147,9.745,44800.0
2008-03-14 15:10:00,16.05,16.15,16.03,16.13,85400.0,9.745,9.8058,9.7329,9.7936,85400.0
2008-03-14 15:15:00,16.13,16.23,16.13,16.17,86600.0,9.7936,9.8543,9.7936,9.8179,86600.0
2008-03-14 15:20:00,16.17,16.23,16.14,16.21,79000.0,9.8179,9.8543,9.7997,9.8422,79000.0
2008-03-14 15:25:00,16.22,16.28,16.21,16.23,73600.0,9.8483,9.8847,9.8422,9.8543,73600.0
2008-03-14 15:30:00,16.23,16.25,16.11,16.14,107200.0,9.8543,9.8665,9.7815,9.7997,107200.0
2008-03-14 15:35:00,16.14,16.19,16.11,16.12,102800.0,9.7997,9.8301,9.7815,9.7876,102800.0
2008-03-14 15:40:00,16.13,16.14,16.07,16.07,109200.0,9.7936,9.7997,9.7572,9.7572,109200.0
2008-03-14 15:45:00,16.07,16.09,16.03,16.08,133000.0,9.7572,9.7693,9.7329,9.7633,133000.0
2008-03-14 15:50:00,16.08,16.08,16.0,16.07,168800.0,9.7633,9.7633,9.7147,9.7572,168800.0
2008-03-14 15:55:00,16.07,16.1,16.04,16.04,217600.0,9.7572,9.7754,9.739,9.739,217600.0
2008-03-17 09:30:00,16.18,16.18,15.76,15.85,85800.0,9.824,9.824,9.569,9.6236,85800.0
2008-03-17 09:35:00,15.85,16.03,15.85,15.92,64400.0,9.6236,9.7329,9.6236,9.6661,64400.0
2008-03-17 09:40:00,15.93,16.02,15.9,15.9,91200.0,9.6722,9.7268,9.654,9.654,91200.0
2008-03-17 09:45:00,15.9,15.97,15.88,15.95,56000.0,9.654,9.6965,9.6418,9.6843,56000.0
2008-03-17 09:50:00,15.95,16.08,15.94,15.95,73600.0,9.6843,9.7633,9.6783,9.6843,73600.0
2008-03-17 09:55:00,15.94,15.94,15.81,15.86,61600.0,9.6783,9.6783,9.5993,9.6297,61600.0
2008-03-17 10:00:00,15.87,15.93,15.87,15.93,39800.0,9.6358,9.6722,9.6358,9.6722,39800.0
2008-03-17 10:05:00,15.93,15.99,15.9,15.97,55400.0,9.6722,9.7086,9.654,9.6965,55400.0
2008-03-17 10:10:00,15.99,16.02,15.95,16.0,49600.0,9.7086,9.7268,9.6843,9.7147,49600.0
2008-03-17 10:15:00,15.99,15.99,15.93,15.98,24400.0,9.7086,9.7086,9.6722,9.7025,24400.0
2008-03-17 10:20:00,15.97,15.99,15.96,15.97,37000.0,9.6965,9.7086,9.6904,9.6965,37000.0
2008-03-17 10:25:00,15.98,16.04,15.97,16.03,89800.0,9.7025,9.739,9.6965,9.7329,89800.0
2008-03-17 10:30:00,16.03,16.08,15.98,15.99,42000.0,9.7329,9.7633,9.7025,9.7086,42000.0
2008-03-17 10:35:00,15.98,16.01,15.96,16.0,31200.0,9.7025,9.7208,9.6904,9.7147,31200.0
2008-03-17 10:40:00,15.99,16.11,15.99,16.08,60800.0,9.7086,9.7815,9.7086,9.7633,60800.0
2008-03-17 10:45:00,16.07,16.11,16.03,16.09,64600.0,9.7572,9.7815,9.7329,9.7693,64600.0
2008-03-17 10:50:00,16.08,16.18,16.07,16.07,54000.0,9.7633,9.824,9.7572,9.7572,54000.0
2008-03-17 10:55:00,16.07,16.1,15.99,16.03,58800.0,9.7572,9.7754,9.7086,9.7329,58800.0
2008-03-17 11:00:00,16.04,16.06,15.99,16.0,48200.0,9.739,9.7511,9.7086,9.7147,48200.0
2008-03-17 11:05:00,15.99,16.13,15.97,16.09,48600.0,9.7086,9.7936,9.6965,9.7693,48600.0
2008-03-17 11:10:00,16.1,16.14,16.02,16.03,51600.0,9.7754,9.7997,9.7268,9.7329,51600.0
2008-03-17 11:15:00,16.03,16.05,15.99,16.05,38600.0,9.7329,9.745,9.7086,9.745,38600.0
2008-03-17 11:20:00,16.04,16.09,16.03,16.03,31800.0,9.739,9.7693,9.7329,9.7329,31800.0
2008-03-17 11:25:00,16.04,16.06,15.99,15.99,69200.0,9.739,9.7511,9.7086,9.7086,69200.0
2008-03-17 11:30:00,15.99,16.1,15.99,16.08,69600.0,9.7086,9.7754,9.7086,9.7633,69600.0
2008-03-17 11:35:00,16.08,16.08,15.98,16.03,112800.0,9.7633,9.7633,9.7025,9.7329,112800.0
2008-03-17 11:40:00,16.03,16.06,16.0,16.04,43000.0,9.7329,9.7511,9.7147,9.739,43000.0
2008-03-17 11:45:00,16.04,16.05,15.98,16.0,73200.0,9.739,9.745,9.7025,9.7147,73200.0
2008-03-17 11:50:00,15.99,16.01,15.95,15.96,24600.0,9.7086,9.7208,9.6843,9.6904,24600.0
2008-03-17 11:55:00,15.95,15.95,15.88,15.9,40800.0,9.6843,9.6843,9.6418,9.654,40800.0
2008-03-17 12:00:00,15.88,15.94,15.86,15.94,44400.0,9.6418,9.6783,9.6297,9.6783,44400.0
2008-03-17 12:05:00,15.94,15.97,15.9,15.97,24400.0,9.6783,9.6965,9.654,9.6965,24400.0
2008-03-17 12:10:00,15.96,15.97,15.94,15.97,16000.0,9.6904,9.6965,9.6783,9.6965,16000.0
2008-03-17 12:15:00,15.96,15.99,15.91,15.93,28800.0,9.6904,9.7086,9.66,9.6722,28800.0
2008-03-17 12:20:00,15.93,15.93,15.88,15.9,25800.0,9.6722,9.6722,9.6418,9.654,25800.0
2008-03-17 12:25:00,15.9,15.92,15.88,15.92,16200.0,9.654,9.6661,9.6418,9.6661,16200.0
2008-03-17 12:30:00,15.92,15.94,15.9,15.9,29800.0,9.6661,9.6783,9.654,9.654,29800.0
2008-03-17 12:35:00,15.9,15.93,15.87,15.93,33800.0,9.654,9.6722,9.6358,9.6722,33800.0
2008-03-17 12:40:00,15.93,15.96,15.92,15.94,31200.0,9.6722,9.6904,9.6661,9.6783,31200.0
2008-03-17 12:45:00,15.94,16.0,15.94,15.99,20400.0,9.6783,9.7147,9.6783,9.7086,20400.0
2008-03-17 12:50:00,15.99,16.0,15.95,15.97,21600.0,9.7086,9.7147,9.6843,9.6965,21600.0
2008-03-17 12:55:00,15.97,16.0,15.97,15.97,18600.0,9.6965,9.7147,9.6965,9.6965,18600.0
2008-03-17 13:00:00,15.99,16.0,15.95,15.96,19200.0,9.7086,9.7147,9.6843,9.6904,19200.0
2008-03-17 13:05:00,15.95,15.95,15.88,15.91,29600.0,9.6843,9.6843,9.6418,9.66,29600.0
2008-03-17 13:10:00,15.9,15.93,15.9,15.93,16200.0,9.654,9.6722,9.654,9.6722,16200.0
2008-03-17 13:15:00,15.92,15.97,15.92,15.96,85000.0,9.6661,9.6965,9.6661,9.6904,85000.0
2008-03-17 13:20:00,15.96,15.97,15.9,15.97,47800.0,9.6904,9.6965,9.654,9.6965,47800.0
2008-03-17 13:25:00,15.96,15.99,15.92,15.97,24400.0,9.6904,9.7086,9.6661,9.6965,24400.0
2008-03-17 13:30:00,15.97,16.0,15.95,15.98,20600.0,9.6965,9.7147,9.6843,9.7025,20600.0
2008-03-17 13:35:00,15.96,15.96,15.9,15.95,31400.0,9.6904,9.6904,9.654,9.6843,31400.0
2008-03-17 13:40:00,15.94,16.0,15.93,16.0,25800.0,9.6783,9.7147,9.6722,9.7147,25800.0
2008-03-17 13:45:00,15.99,16.03,15.97,15.99,39000.0,9.7086,9.7329,9.6965,9.7086,39000.0
2008-03-17 13:50:00,15.99,16.0,15.98,15.99,22400.0,9.7086,9.7147,9.7025,9.7086,22400.0
2008-03-17 13:55:00,15.99,16.04,15.99,16.04,20000.0,9.7086,9.739,9.7086,9.739,20000.0
2008-03-17 14:00:00,16.04,16.06,16.0,16.05,47400.0,9.739,9.7511,9.7147,9.745,47400.0
2008-03-17 14:05:00,16.05,16.13,16.03,16.1,123000.0,9.745,9.7936,9.7329,9.7754,123000.0
2008-03-17 14:10:00,16.1,16.14,16.09,16.11,192200.0,9.7754,9.7997,9.7693,9.7815,192200.0
2008-03-17 14:15:00,16.11,16.12,16.07,16.08,84600.0,9.7815,9.7876,9.7572,9.7633,84600.0
2008-03-17 14:20:00,16.08,16.11,16.07,16.07,36800.0,9.7633,9.7815,9.7572,9.7572,36800.0
2008-03-17 14:25:00,16.07,16.07,16.03,16.05,29800.0,9.7572,9.7572,9.7329,9.745,29800.0
2008-03-17 14:30:00,16.06,16.08,16.02,16.07,48200.0,9.7511,9.7633,9.7268,9.7572,48200.0
2008-03-17 14:35:00,16.05,16.13,16.05,16.11,29800.0,9.745,9.7936,9.745,9.7815,29800.0
2008-03-17 14:40:00,16.12,16.2,16.12,16.14,97200.0,9.7876,9.8361,9.7876,9.7997,97200.0
2008-03-17 14:45:00,16.15,16.18,16.1,16.11,57200.0,9.8058,9.824,9.7754,9.7815,57200.0
2008-03-17 14:50:00,16.12,16.18,16.11,16.14,65000.0,9.7876,9.824,9.7815,9.7997,65000.0
2008-03-17 14:55:00,16.13,16.2,16.13,16.13,100400.0,9.7936,9.8361,9.7936,9.7936,100400.0
2008-03-17 15:00:00,16.14,16.2,16.09,16.2,73600.0,9.7997,9.8361,9.7693,9.8361,73600.0
2008-03-17 15:05:00,16.2,16.26,16.18,16.18,151400.0,9.8361,9.8726,9.824,9.824,151400.0
2008-03-17 15:10:00,16.19,16.21,16.14,16.18,71400.0,9.8301,9.8422,9.7997,9.824,71400.0
2008-03-17 15:15:00,16.18,16.21,16.15,16.17,56000.0,9.824,9.8422,9.8058,9.8179,56000.0
2008-03-17 15:20:00,16.18,16.24,16.18,16.21,69200.0,9.824,9.8604,9.824,9.8422,69200.0
2008-03-17 15:25:00,16.2,16.25,16.15,16.15,101600.0,9.8361,9.8665,9.8058,9.8058,101600.0
2008-03-17 15:30:00,16.15,16.27,16.15,16.27,52600.0,9.8058,9.8786,9.8058,9.8786,52600.0
2008-03-17 15:35:00,16.26,16.3,16.22,16.26,67200.0,9.8726,9.8968,9.8483,9.8726,67200.0
2008-03-17 15:40:00,16.25,16.28,16.22,16.25,72400.0,9.8665,9.8847,9.8483,9.8665,72400.0
2008-03-17 15:45:00,16.24,16.24,16.17,16.24,87200.0,9.8604,9.8604,9.8179,9.8604,87200.0
2008-03-17 15:50:00,16.23,16.24,16.18,16.21,97000.0,9.8543,9.8604,9.824,9.8422,97000.0
2008-03-17 15:55:00,16.21,16.22,16.09,16.09,140000.0,9.8422,9.8483,9.7693,9.7693,140000.0
2008-03-18 09:30:00,16.38,16.45,16.31,16.45,62000.0,9.9454,9.9879,9.9029,9.9879,62000.0
2008-03-18 09:35:00,16.46,16.48,16.36,16.37,67000.0,9.994,10.0061,9.9333,9.9393,67000.0
2008-03-18 09:40:00,16.37,16.37,16.31,16.33,50000.0,9.9393,9.9393,9.9029,9.9151,50000.0
2008-03-18 09:45:00,16.33,16.34,16.29,16.33,69000.0,9.9151,9.9211,9.8908,9.9151,69000.0
2008-03-18 09:50:00,16.33,16.33,16.24,16.25,53800.0,9.9151,9.9151,9.8604,9.8665,53800.0
2008-03-18 09:55:00,16.25,16.27,16.22,16.22,36800.0,9.8665,9.8786,9.8483,9.8483,36800.0
2008-03-18 10:00:00,16.23,16.29,16.23,16.28,45800.0,9.8543,9.8908,9.8543,9.8847,45800.0
2008-03-18 10:05:00,16.28,16.29,16.25,16.28,42800.0,9.8847,9.8908,9.8665,9.8847,42800.0
2008-03-18 10:10:00,16.28,16.3,16.25,16.27,58600.0,9.8847,9.8968,9.8665,9.8786,58600.0
2008-03-18 10:15:00,16.28,16.28,16.23,16.27,75000.0,9.8847,9.8847,9.8543,9.8786,75000.0
2008-03-18 10:20:00,16.26,16.26,16.25,16.25,60000.0,9.8726,9.8726,9.8665,9.8665,60000.0
2008-03-18 10:25:00,16.25,16.3,16.25,16.27,38000.0,9.8665,9.8968,9.8665,9.8786,38000.0
2008-03-18 10:30:00,16.28,16.29,16.25,16.27,72000.0,9.8847,9.8908,9.8665,9.8786,72000.0
2008-03-18 10:35:00,16.27,16.28,16.25,16.27,28200.0,9.8786,9.8847,9.8665,9.8786,28200.0
2008-03-18 10:40:00,16.28,16.29,16.27,16.28,28600.0,9.8847,9.8908,9.8786,9.8847,28600.0
2008-03-18 10:45:00,16.28,16.28,16.23,16.23,68000.0,9.8847,9.8847,9.8543,9.8543,68000.0
2008-03-18 10:50:00,16.24,16.25,16.23,16.25,27800.0,9.8604,9.8665,9.8543,9.8665,27800.0
2008-03-18 10:55:00,16.25,16.28,16.25,16.27,26000.0,9.8665,9.8847,9.8665,9.8786,26000.0
2008-03-18 11:00:00,16.27,16.29,16.25,16.25,29400.0,9.8786,9.8908,9.8665,9.8665,29400.0
2008-03-18 11:05:00,16.25,16.27,16.25,16.25,40400.0,9.8665,9.8786,9.8665,9.8665,40400.0
2008-03-18 11:10:00,16.25,16.26,16.25,16.25,27600.0,9.8665,9.8726,9.8665,9.8665,27600.0
2008-03-18 11:15:00,16.25,16.28,16.25,16.28,27000.0,9.8665,9.8847,9.8665,9.8847,27000.0
2008-03-18 11:20:00,16.27,16.34,16.27,16.34,37000.0,9.8786,9.9211,9.8786,9.9211,37000.0
2008-03-18 11:25:00,16.34,16.34,16.32,16.32,29000.0,9.9211,9.9211,9.909,9.909,29000.0
2008-03-18 11:30:00,16.32,16.32,16.3,16.3,30000.0,9.909,9.909,9.8968,9.8968,30000.0
2008-03-18 11:35:00,16.29,16.29,16.28,16.29,25000.0,9.8908,9.8908,9.8847,9.8908,25000.0
2008-03-18 11:40:00,16.29,16.3,16.28,16.28,19400.0,9.8908,9.8968,9.8847,9.8847,19400.0
2008-03-18 11:45:00,16.29,16.3,16.29,16.29,21600.0,9.8908,9.8968,9.8908,9.8908,21600.0
2008-03-18 11:50:00,16.29,16.29,16.26,16.28,28800.0,9.8908,9.8908,9.8726,9.8847,28800.0
2008-03-18 11:55:00,16.28,16.28,16.25,16.25,37800.0,9.8847,9.8847,9.8665,9.8665,37800.0
2008-03-18 12:00:00,16.25,16.27,16.25,16.25,30600.0,9.8665,9.8786,9.8665,9.8665,30600.0
2008-03-18 12:05:00,16.25,16.29,16.25,16.29,236400.0,9.8665,9.8908,9.8665,9.8908,236400.0
2008-03-18 12:10:00,16.29,16.3,16.25,16.26,26800.0,9.8908,9.8968,9.8665,9.8726,26800.0
2008-03-18 12:15:00,16.27,16.31,16.26,16.31,21800.0,9.8786,9.9029,9.8726,9.9029,21800.0
2008-03-18 12:20:00,16.31,16.33,16.27,16.28,26600.0,9.9029,9.9151,9.8786,9.8847,26600.0
2008-03-18 12:25:00,16.28,16.28,16.27,16.28,29800.0,9.8847,9.8847,9.8786,9.8847,29800.0
2008-03-18 12:30:00,16.28,16.31,16.28,16.31,31600.0,9.8847,9.9029,9.8847,9.9029,31600.0
2008-03-18 12:35:00,16.31,16.38,16.3,16.36,55000.0,9.9029,9.9454,9.8968,9.9333,55000.0
2008-03-18 12:40:00,16.36,16.36,16.33,16.33,29200.0,9.9333,9.9333,9.9151,9.9151,29200.0
2008-03-18 12:45:00,16.33,16.34,16.32,16.32,23400.0,9.9151,9.9211,9.909,9.909,23400.0
2008-03-18 12:50:00,16.32,16.34,16.31,16.34,24000.0,9.909,9.9211,9.9029,9.9211,24000.0
2008-03-18 12:55:00,16.34,16.34,16.31,16.32,22400.0,9.9211,9.9211,9.9029,9.909,22400.0
2008-03-18 13:00:00,16.32,16.33,16.31,16.33,40800.0,9.909,9.9151,9.9029,9.9151,40800.0
2008-03-18 13:05:00,16.32,16.33,16.32,16.33,8600.0,9.909,9.9151,9.909,9.9151,8600.0
2008-03-18 13:10:00,16.33,16.36,16.33,16.36,39400.0,9.9151,9.9333,9.9151,9.9333,39400.0
2008-03-18 13:15:00,16.36,16.41,16.36,16.4,27600.0,9.9333,9.9636,9.9333,9.9576,27600.0
2008-03-18 13:20:00,16.4,16.42,16.39,16.39,25800.0,9.9576,9.9697,9.9515,9.9515,25800.0
2008-03-18 13:25:00,16.39,16.39,16.36,16.37,13600.0,9.9515,9.9515,9.9333,9.9393,13600.0
2008-03-18 13:30:00,16.37,16.39,16.36,16.39,23200.0,9.9393,9.9515,9.9333,9.9515,23200.0
2008-03-18 13:35:00,16.39,16.39,16.35,16.36,20800.0,9.9515,9.9515,9.9272,9.9333,20800.0
2008-03-18 13:40:00,16.37,16.38,16.35,16.37,31400.0,9.9393,9.9454,9.9272,9.9393,31400.0
2008-03-18 13:45:00,16.38,16.4,16.37,16.38,34600.0,9.9454,9.9576,9.9393,9.9454,34600.0
2008-03-18 13:50:00,16.38,16.4,16.38,16.39,34400.0,9.9454,9.9576,9.9454,9.9515,34400.0
2008-03-18 13:55:00,16.39,16.41,16.38,16.39,18800.0,9.9515,9.9636,9.9454,9.9515,18800.0
2008-03-18 14:00:00,16.39,16.41,16.33,16.33,32600.0,9.9515,9.9636,9.9151,9.9151,32600.0
2008-03-18 14:05:00,16.33,16.36,16.3,16.3,66000.0,9.9151,9.9333,9.8968,9.8968,66000.0
2008-03-18 14:10:00,16.3,16.36,16.23,16.23,52800.0,9.8968,9.9333,9.8543,9.8543,52800.0
2008-03-18 14:15:00,16.24,16.36,16.2,16.3,160000.0,9.8604,9.9333,9.8361,9.8968,160000.0
2008-03-18 14:20:00,16.3,16.36,16.26,16.3,100000.0,9.8968,9.9333,9.8726,9.8968,100000.0
2008-03-18 14:25:00,16.3,16.32,16.24,16.26,109400.0,9.8968,9.909,9.8604,9.8726,109400.0
2008-03-18 14:30:00,16.26,16.29,16.18,16.21,148000.0,9.8726,9.8908,9.824,9.8422,148000.0
2008-03-18 14:35:00,16.21,16.27,16.17,16.23,103000.0,9.8422,9.8786,9.8179,9.8543,103000.0
2008-03-18 14:40:00,16.23,16.3,16.21,16.24,66800.0,9.8543,9.8968,9.8422,9.8604,66800.0
2008-03-18 14:45:00,16.24,16.36,16.24,16.33,45000.0,9.8604,9.9333,9.8604,9.9151,45000.0
2008-03-18 14:50:00,16.34,16.43,16.32,16.43,54800.0,9.9211,9.9758,9.909,9.9758,54800.0
2008-03-18 14:55:00,16.43,16.53,16.43,16.52,223600.0,9.9758,10.0365,9.9758,10.0304,223600.0
2008-03-18 15:00:00,16.52,16.55,16.48,16.53,109800.0,10.0304,10.0486,10.0061,10.0365,109800.0
2008-03-18 15:05:00,16.53,16.55,16.53,16.55,86000.0,10.0365,10.0486,10.0365,10.0486,86000.0
2008-03-18 15:10:00,16.54,16.6,16.54,16.59,250600.0,10.0426,10.079,10.0426,10.0729,250600.0
2008-03-18 15:15:00,16.58,16.61,16.57,16.58,101000.0,10.0668,10.0851,10.0608,10.0668,101000.0
2008-03-18 15:20:00,16.57,16.61,16.57,16.61,75600.0,10.0608,10.0851,10.0608,10.0851,75600.0
2008-03-18 15:25:00,16.61,16.65,16.6,16.65,170200.0,10.0851,10.1093,10.079,10.1093,170200.0
2008-03-18 15:30:00,16.65,16.76,16.65,16.73,319800.0,10.1093,10.1761,10.1093,10.1579,319800.0
2008-03-18 15:35:00,16.73,16.84,16.73,16.78,338200.0,10.1579,10.2247,10.1579,10.1883,338200.0
2008-03-18 15:40:00,16.78,16.86,16.77,16.86,258800.0,10.1883,10.2369,10.1822,10.2369,258800.0
2008-03-18 15:45:00,16.86,16.86,16.79,16.79,294600.0,10.2369,10.2369,10.1944,10.1944,294600.0
2008-03-18 15:50:00,16.78,16.92,16.78,16.82,311800.0,10.1883,10.2733,10.1883,10.2126,311800.0
2008-03-18 15:55:00,16.82,16.89,16.82,16.86,320400.0,10.2126,10.2551,10.2126,10.2369,320400.0
2008-03-19 09:30:00,16.94,17.24,16.88,17.22,331400.0,10.2854,10.4676,10.249,10.4554,331400.0
2008-03-19 09:35:00,17.23,17.24,17.14,17.18,176400.0,10.4615,10.4676,10.4069,10.4311,176400.0
2008-03-19 09:40:00,17.17,17.18,17.14,17.16,156400.0,10.4251,10.4311,10.4069,10.419,156400.0
2008-03-19 09:45:00,17.16,17.18,17.13,17.15,90000.0,10.419,10.4311,10.4008,10.4129,90000.0
2008-03-19 09:50:00,17.15,17.15,17.02,17.02,128800.0,10.4129,10.4129,10.334,10.334,128800.0
2008-03-19 09:55:00,17.02,17.04,17.0,17.03,108200.0,10.334,10.3461,10.3219,10.3401,108200.0
2008-03-19 10:00:00,17.03,17.08,17.02,17.03,137600.0,10.3401,10.3704,10.334,10.3401,137600.0
2008-03-19 10:05:00,17.03,17.04,16.97,16.99,143400.0,10.3401,10.3461,10.3036,10.3158,143400.0
2008-03-19 10:10:00,17.0,17.0,16.98,16.98,61200.0,10.3219,10.3219,10.3097,10.3097,61200.0
2008-03-19 10:15:00,16.98,17.0,16.97,16.99,66800.0,10.3097,10.3219,10.3036,10.3158,66800.0
2008-03-19 10:20:00,16.99,17.0,16.97,16.98,121400.0,10.3158,10.3219,10.3036,10.3097,121400.0
2008-03-19 10:25:00,16.98,16.99,16.84,16.84,224600.0,10.3097,10.3158,10.2247,10.2247,224600.0
2008-03-19 10:30:00,16.84,16.84,16.78,16.83,179600.0,10.2247,10.2247,10.1883,10.2186,179600.0
2008-03-19 10:35:00,16.83,16.87,16.81,16.86,145000.0,10.2186,10.2429,10.2065,10.2369,145000.0
2008-03-19 10:40:00,16.86,16.86,16.84,16.86,81400.0,10.2369,10.2369,10.2247,10.2369,81400.0
2008-03-19 10:45:00,16.86,16.89,16.84,16.89,46400.0,10.2369,10.2551,10.2247,10.2551,46400.0
2008-03-19 10:50:00,16.88,16.9,16.88,16.88,33400.0,10.249,10.2611,10.249,10.249,33400.0
2008-03-19 10:55:00,16.88,16.9,16.88,16.89,61400.0,10.249,10.2611,10.249,10.2551,61400.0
2008-03-19 11:00:00,16.89,16.93,16.87,16.93,56600.0,10.2551,10.2794,10.2429,10.2794,56600.0
2008-03-19 11:05:00,16.93,16.93,16.92,16.93,33200.0,10.2794,10.2794,10.2733,10.2794,33200.0
2008-03-19 11:10:00,16.93,16.93,16.92,16.93,44000.0,10.2794,10.2794,10.2733,10.2794,44000.0
2008-03-19 11:15:00,16.93,16.95,16.92,16.92,29200.0,10.2794,10.2915,10.2733,10.2733,29200.0
2008-03-19 11:20:00,16.92,16.92,16.9,16.9,50000.0,10.2733,10.2733,10.2611,10.2611,50000.0
2008-03-19 11:25:00,16.91,16.93,16.9,16.92,43400.0,10.2672,10.2794,10.2611,10.2733,43400.0
2008-03-19 11:30:00,16.92,16.92,16.9,16.91,61000.0,10.2733,10.2733,10.2611,10.2672,61000.0
2008-03-19 11:35:00,16.91,16.94,16.88,16.88,61400.0,10.2672,10.2854,10.249,10.249,61400.0
2008-03-19 11:40:00,16.88,16.91,16.87,16.87,31400.0,10.249,10.2672,10.2429,10.2429,31400.0
2008-03-19 11:45:00,16.88,16.88,16.87,16.88,76000.0,10.249,10.249,10.2429,10.249,76000.0
2008-03-19 11:50:00,16.88,16.93,16.88,16.93,42600.0,10.249,10.2794,10.249,10.2794,42600.0
2008-03-19 11:55:00,16.93,16.96,16.93,16.94,64600.0,10.2794,10.2976,10.2794,10.2854,64600.0
2008-03-19 12:00:00,16.94,16.95,16.92,16.92,83800.0,10.2854,10.2915,10.2733,10.2733,83800.0
2008-03-19 12:05:00,16.92,16.92,16.88,16.89,40000.0,10.2733,10.2733,10.249,10.2551,40000.0
2008-03-19 12:10:00,16.89,16.93,16.86,16.88,48800.0,10.2551,10.2794,10.2369,10.249,48800.0
2008-03-19 12:15:00,16.88,16.9,16.83,16.88,111600.0,10.249,10.2611,10.2186,10.249,111600.0
2008-03-19 12:20:00,16.88,16.88,16.82,16.82,29200.0,10.249,10.249,10.2126,10.2126,29200.0
2008-03-19 12:25:00,16.82,16.85,16.81,16.84,37400.0,10.2126,10.2308,10.2065,10.2247,37400.0
2008-03-19 12:30:00,16.83,16.85,16.82,16.82,55800.0,10.2186,10.2308,10.2126,10.2126,55800.0
2008-03-19 12:35:00,16.82,16.82,16.75,16.76,42400.0,10.2126,10.2126,10.1701,10.1761,42400.0
2008-03-19 12:40:00,16.75,16.76,16.73,16.76,42800.0,10.1701,10.1761,10.1579,10.1761,42800.0
2008-03-19 12:45:00,16.77,16.82,16.77,16.82,50400.0,10.1822,10.2126,10.1822,10.2126,50400.0
2008-03-19 12:50:00,16.82,16.86,16.81,16.86,26800.0,10.2126,10.2369,10.2065,10.2369,26800.0
2008-03-19 12:55:00,16.86,16.86,16.8,16.81,38400.0,10.2369,10.2369,10.2004,10.2065,38400.0
2008-03-19 13:00:00,16.81,16.85,16.81,16.83,67400.0,10.2065,10.2308,10.2065,10.2186,67400.0
2008-03-19 13:05:00,16.83,16.85,16.82,16.83,27000.0,10.2186,10.2308,10.2126,10.2186,27000.0
2008-03-19 13:10:00,16.82,16.83,16.79,16.79,27200.0,10.2126,10.2186,10.1944,10.1944,27200.0
2008-03-19 13:15:00,16.78,16.83,16.78,16.81,55400.0,10.1883,10.2186,10.1883,10.2065,55400.0
2008-03-19 13:20:00,16.82,16.86,16.8,16.85,34200.0,10.2126,10.2369,10.2004,10.2308,34200.0
2008-03-19 13:25:00,16.85,16.85,16.8,16.82,63000.0,10.2308,10.2308,10.2004,10.2126,63000.0
2008-03-19 13:30:00,16.82,16.83,16.8,16.82,31600.0,10.2126,10.2186,10.2004,10.2126,31600.0
2008-03-19 13:35:00,16.81,16.83,16.78,16.83,90000.0,10.2065,10.2186,10.1883,10.2186,90000.0
2008-03-19 13:40:00,16.82,16.84,16.79,16.8,31400.0,10.2126,10.2247,10.1944,10.2004,31400.0
2008-03-19 13:45:00,16.81,16.82,16.75,16.79,135400.0,10.2065,10.2126,10.1701,10.1944,135400.0
2008-03-19 13:50:00,16.79,16.79,16.71,16.72,32600.0,10.1944,10.1944,10.1458,10.1519,32600.0
2008-03-19 13:55:00,16.72,16.74,16.69,16.72,26600.0,10.1519,10.164,10.1336,10.1519,26600.0
2008-03-19 14:00:00,16.72,16.74,16.68,16.68,29400.0,10.1519,10.164,10.1276,10.1276,29400.0
2008-03-19 14:05:00,16.68,16.73,16.68,16.72,32800.0,10.1276,10.1579,10.1276,10.1519,32800.0
2008-03-19 14:10:00,16.72,16.78,16.71,16.77,61800.0,10.1519,10.1883,10.1458,10.1822,61800.0
2008-03-19 14:15:00,16.77,16.79,16.69,16.73,76800.0,10.1822,10.1944,10.1336,10.1579,76800.0
2008-03-19 14:20:00,16.74,16.81,16.73,16.8,24800.0,10.164,10.2065,10.1579,10.2004,24800.0
2008-03-19 14:25:00,16.79,16.8,16.77,16.77,32400.0,10.1944,10.2004,10.1822,10.1822,32400.0
2008-03-19 14:30:00,16.78,16.79,16.72,16.72,30600.0,10.1883,10.1944,10.1519,10.1519,30600.0
2008-03-19 14:35:00,16.72,16.74,16.67,16.67,30400.0,10.1519,10.164,10.1215,10.1215,30400.0
2008-03-19 14:40:00,16.67,16.67,16.65,16.67,37000.0,10.1215,10.1215,10.1093,10.1215,37000.0
2008-03-19 14:45:00,16.67,16.69,16.66,16.66,31600.0,10.1215,10.1336,10.1154,10.1154,31600.0
2008-03-19 14:50:00,16.66,16.72,16.66,16.72,42800.0,10.1154,10.1519,10.1154,10.1519,42800.0
2008-03-19 14:55:00,16.72,16.77,16.72,16.77,31200.0,10.1519,10.1822,10.1519,10.1822,31200.0
2008-03-19 15:00:00,16.77,16.77,16.74,16.77,50200.0,10.1822,10.1822,10.164,10.1822,50200.0
2008-03-19 15:05:00,16.76,16.85,16.76,16.83,57600.0,10.1761,10.2308,10.1761,10.2186,57600.0
2008-03-19 15:10:00,16.83,16.84,16.76,16.78,75600.0,10.2186,10.2247,10.1761,10.1883,75600.0
2008-03-19 15:15:00,16.77,16.81,16.76,16.77,36800.0,10.1822,10.2065,10.1761,10.1822,36800.0
2008-03-19 15:20:00,16.77,16.78,16.68,16.68,46800.0,10.1822,10.1883,10.1276,10.1276,46800.0
2008-03-19 15:25:00,16.69,16.71,16.67,16.68,54400.0,10.1336,10.1458,10.1215,10.1276,54400.0
2008-03-19 15:30:00,16.68,16.68,16.61,16.61,189000.0,10.1276,10.1276,10.0851,10.0851,189000.0
2008-03-19 15:35:00,16.61,16.64,16.55,16.56,85400.0,10.0851,10.1033,10.0486,10.0547,85400.0
2008-03-19 15:40:00,16.55,16.61,16.55,16.61,80600.0,10.0486,10.0851,10.0486,10.0851,80600.0
2008-03-19 15:45:00,16.61,16.61,16.57,16.59,134600.0,10.0851,10.0851,10.0608,10.0729,134600.0
2008-03-19 15:50:00,16.58,16.58,16.52,16.53,168000.0,10.0668,10.0668,10.0304,10.0365,168000.0
2008-03-19 15:55:00,16.53,16.56,16.48,16.48,162600.0,10.0365,10.0547,10.0061,10.0061,162600.0
2008-03-20 09:30:00,16.67,16.67,16.5,16.58,858200.0,10.1215,10.1215,10.0183,10.0668,858200.0
2008-03-20 09:35:00,16.58,16.58,16.49,16.49,78400.0,10.0668,10.0668,10.0122,10.0122,78400.0
2008-03-20 09:40:00,16.48,16.49,16.38,16.45,73800.0,10.0061,10.0122,9.9454,9.9879,73800.0
2008-03-20 09:45:00,16.45,16.46,16.39,16.4,100400.0,9.9879,9.994,9.9515,9.9576,100400.0
2008-03-20 09:50:00,16.4,16.42,16.38,16.42,64800.0,9.9576,9.9697,9.9454,9.9697,64800.0
2008-03-20 09:55:00,16.42,16.46,16.4,16.45,57200.0,9.9697,9.994,9.9576,9.9879,57200.0
2008-03-20 10:00:00,16.45,16.6,16.45,16.56,62600.0,9.9879,10.079,9.9879,10.0547,62600.0
2008-03-20 10:05:00,16.57,16.57,16.5,16.54,48200.0,10.0608,10.0608,10.0183,10.0426,48200.0
2008-03-20 10:10:00,16.54,16.56,16.5,16.5,35200.0,10.0426,10.0547,10.0183,10.0183,35200.0
2008-03-20 10:15:00,16.5,16.58,16.5,16.57,37800.0,10.0183,10.0668,10.0183,10.0608,37800.0
2008-03-20 10:20:00,16.57,16.71,16.57,16.65,43800.0,10.0608,10.1458,10.0608,10.1093,43800.0
2008-03-20 10:25:00,16.66,16.66,16.59,16.61,20000.0,10.1154,10.1154,10.0729,10.0851,20000.0
2008-03-20 10:30:00,16.6,16.64,16.57,16.63,20800.0,10.079,10.1033,10.0608,10.0972,20800.0
2008-03-20 10:35:00,16.63,16.63,16.57,16.58,15200.0,10.0972,10.0972,10.0608,10.0668,15200.0
2008-03-20 10:40:00,16.58,16.58,16.52,16.54,19600.0,10.0668,10.0668,10.0304,10.0426,19600.0
2008-03-20 10:45:00,16.54,16.55,16.5,16.54,40000.0,10.0426,10.0486,10.0183,10.0426,40000.0
2008-03-20 10:50:00,16.54,16.58,16.53,16.57,38600.0,10.0426,10.0668,10.0365,10.0608,38600.0
2008-03-20 10:55:00,16.56,16.56,16.51,16.52,29600.0,10.0547,10.0547,10.0243,10.0304,29600.0
2008-03-20 11:00:00,16.52,16.52,16.49,16.49,36200.0,10.0304,10.0304,10.0122,10.0122,36200.0
2008-03-20 11:05:00,16.49,16.52,16.47,16.48,28200.0,10.0122,10.0304,10.0001,10.0061,28200.0
2008-03-20 11:10:00,16.48,16.48,16.45,16.47,23000.0,10.0061,10.0061,9.9879,10.0001,23000.0
2008-03-20 11:15:00,16.47,16.49,16.45,16.46,51200.0,10.0001,10.0122,9.9879,9.994,51200.0
2008-03-20 11:20:00,16.45,16.47,16.43,16.46,117600.0,9.9879,10.0001,9.9758,9.994,117600.0
2008-03-20 11:25:00,16.45,16.47,16.45,16.46,61600.0,9.9879,10.0001,9.9879,9.994,61600.0
2008-03-20 11:30:00,16.46,16.46,16.43,16.43,36600.0,9.994,9.994,9.9758,9.9758,36600.0
2008-03-20 11:35:00,16.43,16.43,16.41,16.42,32600.0,9.9758,9.9758,9.9636,9.9697,32600.0
2008-03-20 11:40:00,16.42,16.44,16.42,16.43,24400.0,9.9697,9.9818,9.9697,9.9758,24400.0
2008-03-20 11:45:00,16.43,16.43,16.4,16.41,51800.0,9.9758,9.9758,9.9576,9.9636,51800.0
2008-03-20 11:50:00,16.42,16.45,16.41,16.45,53200.0,9.9697,9.9879,9.9636,9.9879,53200.0
2008-03-20 11:55:00,16.45,16.48,16.45,16.47,27400.0,9.9879,10.0061,9.9879,10.0001,27400.0
2008-03-20 12:00:00,16.48,16.53,16.48,16.49,35200.0,10.0061,10.0365,10.0061,10.0122,35200.0
2008-03-20 12:05:00,16.48,16.54,16.45,16.45,54800.0,10.0061,10.0426,9.9879,9.9879,54800.0
2008-03-20 12:10:00,16.46,16.5,16.45,16.5,102000.0,9.994,10.0183,9.9879,10.0183,102000.0
2008-03-20 12:15:00,16.5,16.56,16.5,16.54,28800.0,10.0183,10.0547,10.0183,10.0426,28800.0
2008-03-20 12:20:00,16.54,16.55,16.52,16.53,31000.0,10.0426,10.0486,10.0304,10.0365,31000.0
2008-03-20 12:25:00,16.53,16.53,16.5,16.52,18000.0,10.0365,10.0365,10.0183,10.0304,18000.0
2008-03-20 12:30:00,16.52,16.55,16.52,16.55,51600.0,10.0304,10.0486,10.0304,10.0486,51600.0
2008-03-20 12:35:00,16.55,16.56,16.54,16.54,92200.0,10.0486,10.0547,10.0426,10.0426,92200.0
2008-03-20 12:40:00,16.54,16.59,16.54,16.57,69200.0,10.0426,10.0729,10.0426,10.0608,69200.0
2008-03-20 12:45:00,16.57,16.59,16.53,16.56,64800.0,10.0608,10.0729,10.0365,10.0547,64800.0
2008-03-20 12:50:00,16.57,16.58,16.56,16.58,32000.0,10.0608,10.0668,10.0547,10.0668,32000.0
2008-03-20 12:55:00,16.58,16.58,16.55,16.55,47600.0,10.0668,10.0668,10.0486,10.0486,47600.0
2008-03-20 13:00:00,16.55,16.59,16.55,16.58,48000.0,10.0486,10.0729,10.0486,10.0668,48000.0
2008-03-20 13:05:00,16.58,16.61,16.58,16.59,63000.0,10.0668,10.0851,10.0668,10.0729,63000.0
2008-03-20 13:10:00,16.59,16.59,16.55,16.55,18800.0,10.0729,10.0729,10.0486,10.0486,18800.0
2008-03-20 13:15:00,16.54,16.54,16.51,16.53,31800.0,10.0426,10.0426,10.0243,10.0365,31800.0
2008-03-20 13:20:00,16.53,16.6,16.53,16.6,26800.0,10.0365,10.079,10.0365,10.079,26800.0
2008-03-20 13:25:00,16.6,16.62,16.6,16.61,18400.0,10.079,10.0911,10.079,10.0851,18400.0
2008-03-20 13:30:00,16.6,16.63,16.59,16.63,51600.0,10.079,10.0972,10.0729,10.0972,51600.0
2008-03-20 13:35:00,16.63,16.69,16.63,16.67,69800.0,10.0972,10.1336,10.0972,10.1215,69800.0
2008-03-20 13:40:00,16.67,16.71,16.65,16.71,54400.0,10.1215,10.1458,10.1093,10.1458,54400.0
2008-03-20 13:45:00,16.71,16.77,16.71,16.73,80000.0,10.1458,10.1822,10.1458,10.1579,80000.0
2008-03-20 13:50:00,16.72,16.74,16.7,16.74,35400.0,10.1519,10.164,10.1397,10.164,35400.0
2008-03-20 13:55:00,16.75,16.75,16.7,16.72,27600.0,10.1701,10.1701,10.1397,10.1519,27600.0
2008-03-20 14:00:00,16.72,16.75,16.7,16.71,20400.0,10.1519,10.1701,10.1397,10.1458,20400.0
2008-03-20 14:05:00,16.7,16.76,16.7,16.73,68000.0,10.1397,10.1761,10.1397,10.1579,68000.0
2008-03-20 14:10:00,16.73,16.74,16.71,16.73,34400.0,10.1579,10.164,10.1458,10.1579,34400.0
2008-03-20 14:15:00,16.73,16.75,16.67,16.68,136200.0,10.1579,10.1701,10.1215,10.1276,136200.0
2008-03-20 14:20:00,16.68,16.69,16.65,16.65,93000.0,10.1276,10.1336,10.1093,10.1093,93000.0
2008-03-20 14:25:00,16.65,16.65,16.61,16.63,67400.0,10.1093,10.1093,10.0851,10.0972,67400.0
2008-03-20 14:30:00,16.64,16.68,16.64,16.68,142800.0,10.1033,10.1276,10.1033,10.1276,142800.0
2008-03-20 14:35:00,16.68,16.74,16.68,16.72,51200.0,10.1276,10.164,10.1276,10.1519,51200.0
2008-03-20 14:40:00,16.73,16.73,16.67,16.69,36600.0,10.1579,10.1579,10.1215,10.1336,36600.0
2008-03-20 14:45:00,16.69,16.71,16.68,16.7,26200.0,10.1336,10.1458,10.1276,10.1397,26200.0
2008-03-20 14:50:00,16.7,16.72,16.67,16.71,31600.0,10.1397,10.1519,10.1215,10.1458,31600.0
2008-03-20 14:55:00,16.71,16.72,16.67,16.7,32400.0,10.1458,10.1519,10.1215,10.1397,32400.0
2008-03-20 15:00:00,16.69,16.75,16.69,16.74,26400.0,10.1336,10.1701,10.1336,10.164,26400.0
2008-03-20 15:05:00,16.74,16.75,16.73,16.75,55200.0,10.164,10.1701,10.1579,10.1701,55200.0
2008-03-20 15:10:00,16.75,16.75,16.74,16.75,61400.0,10.1701,10.1701,10.164,10.1701,61400.0
2008-03-20 15:15:00,16.75,16.75,16.73,16.75,55200.0,10.1701,10.1701,10.1579,10.1701,55200.0
2008-03-20 15:20:00,16.75,16.77,16.75,16.75,127000.0,10.1701,10.1822,10.1701,10.1701,127000.0
2008-03-20 15:25:00,16.75,16.75,16.68,16.68,109800.0,10.1701,10.1701,10.1276,10.1276,109800.0
2008-03-20 15:30:00,16.7,16.75,16.69,16.73,51400.0,10.1397,10.1701,10.1336,10.1579,51400.0
2008-03-20 15:35:00,16.73,16.73,16.68,16.68,71000.0,10.1579,10.1579,10.1276,10.1276,71000.0
2008-03-20 15:40:00,16.68,16.73,16.68,16.7,88800.0,10.1276,10.1579,10.1276,10.1397,88800.0
2008-03-20 15:45:00,16.7,16.74,16.7,16.72,76000.0,10.1397,10.164,10.1397,10.1519,76000.0
2008-03-20 15:50:00,16.71,16.72,16.66,16.71,266400.0,10.1458,10.1519,10.1154,10.1458,266400.0
2008-03-20 15:55:00,16.71,16.75,16.7,16.75,230600.0,10.1458,10.1701,10.1397,10.1701,230600.0
2008-03-24 09:30:00,16.8,16.82,16.77,16.8,143800.0,10.2004,10.2126,10.1822,10.2004,143800.0
2008-03-24 09:35:00,16.79,16.97,16.78,16.95,189400.0,10.1944,10.3036,10.1883,10.2915,189400.0
2008-03-24 09:40:00,16.96,16.97,16.87,16.94,168600.0,10.2976,10.3036,10.2429,10.2854,168600.0
2008-03-24 09:45:00,16.95,17.03,16.93,16.94,140000.0,10.2915,10.3401,10.2794,10.2854,140000.0
2008-03-24 09:50:00,16.95,16.97,16.89,16.89,59400.0,10.2915,10.3036,10.2551,10.2551,59400.0
2008-03-24 09:55:00,16.88,16.95,16.88,16.93,45200.0,10.249,10.2915,10.249,10.2794,45200.0
2008-03-24 10:00:00,16.94,17.06,16.92,17.06,111800.0,10.2854,10.3583,10.2733,10.3583,111800.0
2008-03-24 10:05:00,17.05,17.1,17.03,17.07,128400.0,10.3522,10.3826,10.3401,10.3644,128400.0
2008-03-24 10:10:00,17.07,17.18,17.05,17.17,73000.0,10.3644,10.4311,10.3522,10.4251,73000.0
2008-03-24 10:15:00,17.17,17.24,17.17,17.24,201400.0,10.4251,10.4676,10.4251,10.4676,201400.0
2008-03-24 10:20:00,17.24,17.25,17.18,17.2,68400.0,10.4676,10.4737,10.4311,10.4433,68400.0
2008-03-24 10:25:00,17.2,17.31,17.2,17.3,90200.0,10.4433,10.5101,10.4433,10.504,90200.0
2008-03-24 10:30:00,17.3,17.45,17.3,17.44,162200.0,10.504,10.5951,10.504,10.589,162200.0
2008-03-24 10:35:00,17.44,17.48,17.43,17.45,131000.0,10.589,10.6133,10.5829,10.5951,131000.0
2008-03-24 10:40:00,17.45,17.46,17.42,17.42,136200.0,10.5951,10.6012,10.5769,10.5769,136200.0
2008-03-24 10:45:00,17.42,17.42,17.35,17.35,93200.0,10.5769,10.5769,10.5344,10.5344,93200.0
2008-03-24 10:50:00,17.36,17.36,17.25,17.26,96200.0,10.5404,10.5404,10.4737,10.4797,96200.0
2008-03-24 10:55:00,17.26,17.29,17.2,17.2,124200.0,10.4797,10.4979,10.4433,10.4433,124200.0
2008-03-24 11:00:00,17.2,17.21,17.13,17.14,139400.0,10.4433,10.4494,10.4008,10.4069,139400.0
2008-03-24 11:05:00,17.14,17.15,17.13,17.13,59400.0,10.4069,10.4129,10.4008,10.4008,59400.0
2008-03-24 11:10:00,17.14,17.17,17.11,17.17,151800.0,10.4069,10.4251,10.3886,10.4251,151800.0
2008-03-24 11:15:00,17.17,17.18,17.17,17.18,54800.0,10.4251,10.4311,10.4251,10.4311,54800.0
2008-03-24 11:20:00,17.18,17.18,17.15,17.16,45800.0,10.4311,10.4311,10.4129,10.419,45800.0
2008-03-24 11:25:00,17.16,17.24,17.16,17.24,54000.0,10.419,10.4676,10.419,10.4676,54000.0
2008-03-24 11:30:00,17.24,17.25,17.23,17.25,180400.0,10.4676,10.4737,10.4615,10.4737,180400.0
2008-03-24 11:35:00,17.25,17.25,17.25,17.25,86400.0,10.4737,10.4737,10.4737,10.4737,86400.0
2008-03-24 11:40:00,17.25,17.25,17.22,17.23,139600.0,10.4737,10.4737,10.4554,10.4615,139600.0
2008-03-24 11:45:00,17.23,17.23,17.2,17.2,34200.0,10.4615,10.4615,10.4433,10.4433,34200.0
2008-03-24 11:50:00,17.19,17.2,17.16,17.16,47600.0,10.4372,10.4433,10.419,10.419,47600.0
2008-03-24 11:55:00,17.16,17.22,17.16,17.22,61400.0,10.419,10.4554,10.419,10.4554,61400.0
2008-03-24 12:00:00,17.22,17.22,17.18,17.21,88200.0,10.4554,10.4554,10.4311,10.4494,88200.0
2008-03-24 12:05:00,17.2,17.23,17.2,17.23,30000.0,10.4433,10.4615,10.4433,10.4615,30000.0
2008-03-24 12:10:00,17.23,17.24,17.18,17.19,83800.0,10.4615,10.4676,10.4311,10.4372,83800.0
2008-03-24 12:15:00,17.19,17.24,17.19,17.24,25200.0,10.4372,10.4676,10.4372,10.4676,25200.0
2008-03-24 12:20:00,17.24,17.24,17.22,17.23,23200.0,10.4676,10.4676,10.4554,10.4615,23200.0
2008-03-24 12:25:00,17.22,17.25,17.22,17.25,28200.0,10.4554,10.4737,10.4554,10.4737,28200.0
2008-03-24 12:30:00,17.25,17.25,17.23,17.24,67800.0,10.4737,10.4737,10.4615,10.4676,67800.0
2008-03-24 12:35:00,17.23,17.25,17.22,17.24,60800.0,10.4615,10.4737,10.4554,10.4676,60800.0
2008-03-24 12:40:00,17.24,17.24,17.22,17.23,36800.0,10.4676,10.4676,10.4554,10.4615,36800.0
2008-03-24 12:45:00,17.23,17.24,17.22,17.23,35000.0,10.4615,10.4676,10.4554,10.4615,35000.0
2008-03-24 12:50:00,17.22,17.25,17.22,17.23,66200.0,10.4554,10.4737,10.4554,10.4615,66200.0
2008-03-24 12:55:00,17.23,17.25,17.21,17.21,57800.0,10.4615,10.4737,10.4494,10.4494,57800.0
2008-03-24 13:00:00,17.2,17.22,17.18,17.2,42600.0,10.4433,10.4554,10.4311,10.4433,42600.0
2008-03-24 13:05:00,17.19,17.21,17.18,17.18,66800.0,10.4372,10.4494,10.4311,10.4311,66800.0
2008-03-24 13:10:00,17.18,17.18,17.17,17.18,66600.0,10.4311,10.4311,10.4251,10.4311,66600.0
2008-03-24 13:15:00,17.18,17.19,17.18,17.19,53200.0,10.4311,10.4372,10.4311,10.4372,53200.0
2008-03-24 13:20:00,17.19,17.23,17.19,17.22,14000.0,10.4372,10.4615,10.4372,10.4554,14000.0
2008-03-24 13:25:00,17.22,17.23,17.21,17.22,19000.0,10.4554,10.4615,10.4494,10.4554,19000.0
2008-03-24 13:30:00,17.22,17.23,17.22,17.23,11200.0,10.4554,10.4615,10.4554,10.4615,11200.0
2008-03-24 13:35:00,17.22,17.23,17.2,17.2,19600.0,10.4554,10.4615,10.4433,10.4433,19600.0
2008-03-24 13:40:00,17.2,17.21,17.17,17.17,24200.0,10.4433,10.4494,10.4251,10.4251,24200.0
2008-03-24 13:45:00,17.17,17.19,17.17,17.19,24200.0,10.4251,10.4372,10.4251,10.4372,24200.0
2008-03-24 13:50:00,17.18,17.22,17.18,17.22,23000.0,10.4311,10.4554,10.4311,10.4554,23000.0
2008-03-24 13:55:00,17.22,17.23,17.21,17.23,25800.0,10.4554,10.4615,10.4494,10.4615,25800.0
2008-03-24 14:00:00,17.22,17.22,17.21,17.22,45200.0,10.4554,10.4554,10.4494,10.4554,45200.0
2008-03-24 14:05:00,17.22,17.22,17.2,17.2,27200.0,10.4554,10.4554,10.4433,10.4433,27200.0
2008-03-24 14:10:00,17.21,17.21,17.18,17.18,56800.0,10.4494,10.4494,10.4311,10.4311,56800.0
2008-03-24 14:15:00,17.18,17.2,17.17,17.2,53600.0,10.4311,10.4433,10.4251,10.4433,53600.0
2008-03-24 14:20:00,17.2,17.24,17.19,17.24,48800.0,10.4433,10.4676,10.4372,10.4676,48800.0
2008-03-24 14:25:00,17.24,17.25,17.24,17.25,25800.0,10.4676,10.4737,10.4676,10.4737,25800.0
2008-03-24 14:30:00,17.25,17.25,17.24,17.25,166400.0,10.4737,10.4737,10.4676,10.4737,166400.0
2008-03-24 14:35:00,17.25,17.25,17.24,17.24,31600.0,10.4737,10.4737,10.4676,10.4676,31600.0
2008-03-24 14:40:00,17.24,17.25,17.21,17.25,59400.0,10.4676,10.4737,10.4494,10.4737,59400.0
2008-03-24 14:45:00,17.25,17.25,17.2,17.2,51800.0,10.4737,10.4737,10.4433,10.4433,51800.0
2008-03-24 14:50:00,17.2,17.2,17.17,17.18,75800.0,10.4433,10.4433,10.4251,10.4311,75800.0
2008-03-24 14:55:00,17.17,17.18,17.13,17.14,99000.0,10.4251,10.4311,10.4008,10.4069,99000.0
2008-03-24 15:00:00,17.13,17.13,17.09,17.09,283000.0,10.4008,10.4008,10.3765,10.3765,283000.0
2008-03-24 15:05:00,17.09,17.15,17.09,17.14,143000.0,10.3765,10.4129,10.3765,10.4069,143000.0
2008-03-24 15:10:00,17.14,17.18,17.14,17.14,75800.0,10.4069,10.4311,10.4069,10.4069,75800.0
2008-03-24 15:15:00,17.15,17.15,17.11,17.13,92800.0,10.4129,10.4129,10.3886,10.4008,92800.0
2008-03-24 15:20:00,17.13,17.13,17.1,17.1,141000.0,10.4008,10.4008,10.3826,10.3826,141000.0
2008-03-24 15:25:00,17.1,17.1,17.07,17.07,188400.0,10.3826,10.3826,10.3644,10.3644,188400.0
2008-03-24 15:30:00,17.07,17.11,17.06,17.08,178600.0,10.3644,10.3886,10.3583,10.3704,178600.0
2008-03-24 15:35:00,17.08,17.11,17.07,17.08,163400.0,10.3704,10.3886,10.3644,10.3704,163400.0
2008-03-24 15:40:00,17.08,17.08,17.04,17.04,213000.0,10.3704,10.3704,10.3461,10.3461,213000.0
2008-03-24 15:45:00,17.04,17.04,16.99,17.0,172000.0,10.3461,10.3461,10.3158,10.3219,172000.0
2008-03-24 15:50:00,17.0,17.03,17.0,17.02,182600.0,10.3219,10.3401,10.3219,10.334,182600.0
2008-03-24 15:55:00,17.02,17.08,17.02,17.08,210600.0,10.334,10.3704,10.334,10.3704,210600.0
2008-03-25 09:30:00,17.15,17.15,16.96,17.1,72800.0,10.4129,10.4129,10.2976,10.3826,72800.0
2008-03-25 09:35:00,17.1,17.16,17.1,17.15,108800.0,10.3826,10.419,10.3826,10.4129,108800.0
2008-03-25 09:40:00,17.14,17.24,17.14,17.23,75400.0,10.4069,10.4676,10.4069,10.4615,75400.0
2008-03-25 09:45:00,17.23,17.25,17.18,17.2,64600.0,10.4615,10.4737,10.4311,10.4433,64600.0
2008-03-25 09:50:00,17.2,17.23,17.13,17.14,43200.0,10.4433,10.4615,10.4008,10.4069,43200.0
2008-03-25 09:55:00,17.14,17.17,17.09,17.11,56000.0,10.4069,10.4251,10.3765,10.3886,56000.0
2008-03-25 10:00:00,17.08,17.13,16.99,17.12,76400.0,10.3704,10.4008,10.3158,10.3947,76400.0
2008-03-25 10:05:00,17.13,17.13,17.06,17.07,46400.0,10.4008,10.4008,10.3583,10.3644,46400.0
2008-03-25 10:10:00,17.07,17.1,17.05,17.1,105800.0,10.3644,10.3826,10.3522,10.3826,105800.0
2008-03-25 10:15:00,17.1,17.16,17.09,17.1,106000.0,10.3826,10.419,10.3765,10.3826,106000.0
2008-03-25 10:20:00,17.1,17.14,17.09,17.09,60600.0,10.3826,10.4069,10.3765,10.3765,60600.0
2008-03-25 10:25:00,17.09,17.13,17.09,17.1,34400.0,10.3765,10.4008,10.3765,10.3826,34400.0
2008-03-25 10:30:00,17.11,17.14,17.09,17.11,43000.0,10.3886,10.4069,10.3765,10.3886,43000.0
2008-03-25 10:35:00,17.11,17.12,17.09,17.09,20800.0,10.3886,10.3947,10.3765,10.3765,20800.0
2008-03-25 10:40:00,17.09,17.15,17.09,17.15,196600.0,10.3765,10.4129,10.3765,10.4129,196600.0
2008-03-25 10:45:00,17.16,17.18,17.14,17.18,37000.0,10.419,10.4311,10.4069,10.4311,37000.0
2008-03-25 10:50:00,17.17,17.18,17.14,17.16,42000.0,10.4251,10.4311,10.4069,10.419,42000.0
2008-03-25 10:55:00,17.16,17.18,17.1,17.11,58400.0,10.419,10.4311,10.3826,10.3886,58400.0
2008-03-25 11:00:00,17.11,17.17,17.1,17.16,73000.0,10.3886,10.4251,10.3826,10.419,73000.0
2008-03-25 11:05:00,17.17,17.2,17.16,17.17,22800.0,10.4251,10.4433,10.419,10.4251,22800.0
2008-03-25 11:10:00,17.17,17.18,17.17,17.18,20600.0,10.4251,10.4311,10.4251,10.4311,20600.0
2008-03-25 11:15:00,17.18,17.22,17.15,17.15,302800.0,10.4311,10.4554,10.4129,10.4129,302800.0
2008-03-25 11:20:00,17.14,17.17,17.13,17.15,38200.0,10.4069,10.4251,10.4008,10.4129,38200.0
2008-03-25 11:25:00,17.15,17.18,17.14,17.16,39000.0,10.4129,10.4311,10.4069,10.419,39000.0
2008-03-25 11:30:00,17.15,17.15,17.13,17.14,113800.0,10.4129,10.4129,10.4008,10.4069,113800.0
2008-03-25 11:35:00,17.14,17.17,17.14,17.14,37400.0,10.4069,10.4251,10.4069,10.4069,37400.0
2008-03-25 11:40:00,17.15,17.16,17.14,17.16,33200.0,10.4129,10.419,10.4069,10.419,33200.0
2008-03-25 11:45:00,17.16,17.16,17.11,17.12,78400.0,10.419,10.419,10.3886,10.3947,78400.0
2008-03-25 11:50:00,17.11,17.16,17.1,17.15,75000.0,10.3886,10.419,10.3826,10.4129,75000.0
2008-03-25 11:55:00,17.15,17.17,17.12,17.12,70400.0,10.4129,10.4251,10.3947,10.3947,70400.0
2008-03-25 12:00:00,17.11,17.16,17.11,17.15,62200.0,10.3886,10.419,10.3886,10.4129,62200.0
2008-03-25 12:05:00,17.15,17.24,17.15,17.23,36200.0,10.4129,10.4676,10.4129,10.4615,36200.0
2008-03-25 12:10:00,17.23,17.25,17.23,17.23,69400.0,10.4615,10.4737,10.4615,10.4615,69400.0
2008-03-25 12:15:00,17.23,17.25,17.18,17.23,100400.0,10.4615,10.4737,10.4311,10.4615,100400.0
2008-03-25 12:20:00,17.23,17.23,17.2,17.21,17800.0,10.4615,10.4615,10.4433,10.4494,17800.0
2008-03-25 12:25:00,17.22,17.26,17.22,17.26,22600.0,10.4554,10.4797,10.4554,10.4797,22600.0
2008-03-25 12:30:00,17.25,17.27,17.25,17.27,17600.0,10.4737,10.4858,10.4737,10.4858,17600.0
2008-03-25 12:35:00,17.27,17.28,17.23,17.25,36400.0,10.4858,10.4919,10.4615,10.4737,36400.0
2008-03-25 12:40:00,17.25,17.25,17.24,17.25,18400.0,10.4737,10.4737,10.4676,10.4737,18400.0
2008-03-25 12:45:00,17.25,17.3,17.23,17.29,45400.0,10.4737,10.504,10.4615,10.4979,45400.0
2008-03-25 12:50:00,17.29,17.3,17.28,17.29,21600.0,10.4979,10.504,10.4919,10.4979,21600.0
2008-03-25 12:55:00,17.29,17.29,17.24,17.25,23400.0,10.4979,10.4979,10.4676,10.4737,23400.0
2008-03-25 13:00:00,17.24,17.27,17.24,17.25,26000.0,10.4676,10.4858,10.4676,10.4737,26000.0
2008-03-25 13:05:00,17.25,17.25,17.22,17.23,350200.0,10.4737,10.4737,10.4554,10.4615,350200.0
2008-03-25 13:10:00,17.23,17.25,17.22,17.25,25800.0,10.4615,10.4737,10.4554,10.4737,25800.0
2008-03-25 13:15:00,17.24,17.25,17.23,17.24,23000.0,10.4676,10.4737,10.4615,10.4676,23000.0
2008-03-25 13:20:00,17.24,17.25,17.23,17.23,55400.0,10.4676,10.4737,10.4615,10.4615,55400.0
2008-03-25 13:25:00,17.23,17.23,17.21,17.22,20200.0,10.4615,10.4615,10.4494,10.4554,20200.0
2008-03-25 13:30:00,17.22,17.25,17.21,17.23,61800.0,10.4554,10.4737,10.4494,10.4615,61800.0
2008-03-25 13:35:00,17.24,17.24,17.2,17.2,35000.0,10.4676,10.4676,10.4433,10.4433,35000.0
2008-03-25 13:40:00,17.2,17.2,17.15,17.19,71200.0,10.4433,10.4433,10.4129,10.4372,71200.0
2008-03-25 13:45:00,17.18,17.23,17.18,17.23,46200.0,10.4311,10.4615,10.4311,10.4615,46200.0
2008-03-25 13:50:00,17.23,17.27,17.23,17.27,59600.0,10.4615,10.4858,10.4615,10.4858,59600.0
2008-03-25 13:55:00,17.27,17.3,17.27,17.3,72400.0,10.4858,10.504,10.4858,10.504,72400.0
2008-03-25 14:00:00,17.3,17.3,17.27,17.29,56000.0,10.504,10.504,10.4858,10.4979,56000.0
2008-03-25 14:05:00,17.29,17.3,17.28,17.29,28400.0,10.4979,10.504,10.4919,10.4979,28400.0
2008-03-25 14:10:00,17.29,17.3,17.29,17.29,19000.0,10.4979,10.504,10.4979,10.4979,19000.0
2008-03-25 14:15:00,17.29,17.3,17.27,17.27,58600.0,10.4979,10.504,10.4858,10.4858,58600.0
2008-03-25 14:20:00,17.28,17.29,17.27,17.27,58400.0,10.4919,10.4979,10.4858,10.4858,58400.0
2008-03-25 14:25:00,17.27,17.27,17.25,17.26,35800.0,10.4858,10.4858,10.4737,10.4797,35800.0
2008-03-25 14:30:00,17.25,17.26,17.25,17.25,42400.0,10.4737,10.4797,10.4737,10.4737,42400.0
2008-03-25 14:35:00,17.25,17.27,17.24,17.26,32800.0,10.4737,10.4858,10.4676,10.4797,32800.0
2008-03-25 14:40:00,17.25,17.27,17.23,17.25,35800.0,10.4737,10.4858,10.4615,10.4737,35800.0
2008-03-25 14:45:00,17.25,17.27,17.23,17.26,45200.0,10.4737,10.4858,10.4615,10.4797,45200.0
2008-03-25 14:50:00,17.26,17.3,17.26,17.3,55400.0,10.4797,10.504,10.4797,10.504,55400.0
2008-03-25 14:55:00,17.3,17.31,17.28,17.3,43200.0,10.504,10.5101,10.4919,10.504,43200.0
2008-03-25 15:00:00,17.3,17.32,17.29,17.3,60200.0,10.504,10.5162,10.4979,10.504,60200.0
2008-03-25 15:05:00,17.3,17.32,17.26,17.27,54000.0,10.504,10.5162,10.4797,10.4858,54000.0
2008-03-25 15:10:00,17.27,17.3,17.25,17.29,70200.0,10.4858,10.504,10.4737,10.4979,70200.0
2008-03-25 15:15:00,17.29,17.33,17.29,17.3,49200.0,10.4979,10.5222,10.4979,10.504,49200.0
2008-03-25 15:20:00,17.3,17.34,17.3,17.33,69200.0,10.504,10.5283,10.504,10.5222,69200.0
2008-03-25 15:25:00,17.33,17.34,17.32,17.34,67600.0,10.5222,10.5283,10.5162,10.5283,67600.0
2008-03-25 15:30:00,17.34,17.36,17.34,17.34,107200.0,10.5283,10.5404,10.5283,10.5283,107200.0
2008-03-25 15:35:00,17.34,17.35,17.34,17.35,50400.0,10.5283,10.5344,10.5283,10.5344,50400.0
2008-03-25 15:40:00,17.34,17.36,17.33,17.34,105000.0,10.5283,10.5404,10.5222,10.5283,105000.0
2008-03-25 15:45:00,17.34,17.35,17.31,17.32,92600.0,10.5283,10.5344,10.5101,10.5162,92600.0
2008-03-25 15:50:00,17.33,17.33,17.25,17.26,161600.0,10.5222,10.5222,10.4737,10.4797,161600.0
2008-03-25 15:55:00,17.26,17.31,17.25,17.3,268600.0,10.4797,10.5101,10.4737,10.504,268600.0
2008-03-26 09:30:00,17.16,17.25,17.16,17.24,77000.0,10.419,10.4737,10.419,10.4676,77000.0
2008-03-26 09:35:00,17.25,17.25,17.16,17.23,70400.0,10.4737,10.4737,10.419,10.4615,70400.0
2008-03-26 09:40:00,17.22,17.28,17.2,17.27,77200.0,10.4554,10.4919,10.4433,10.4858,77200.0
2008-03-26 09:45:00,17.25,17.25,17.13,17.14,53400.0,10.4737,10.4737,10.4008,10.4069,53400.0
2008-03-26 09:50:00,17.14,17.14,17.02,17.03,69800.0,10.4069,10.4069,10.334,10.3401,69800.0
2008-03-26 09:55:00,17.02,17.05,16.99,17.05,31200.0,10.334,10.3522,10.3158,10.3522,31200.0
2008-03-26 10:00:00,17.05,17.09,17.03,17.08,34200.0,10.3522,10.3765,10.3401,10.3704,34200.0
2008-03-26 10:05:00,17.09,17.16,17.09,17.14,35200.0,10.3765,10.419,10.3765,10.4069,35200.0
2008-03-26 10:10:00,17.14,17.15,17.11,17.11,25200.0,10.4069,10.4129,10.3886,10.3886,25200.0
2008-03-26 10:15:00,17.11,17.12,17.06,17.06,27600.0,10.3886,10.3947,10.3583,10.3583,27600.0
2008-03-26 10:20:00,17.06,17.11,17.06,17.11,17600.0,10.3583,10.3886,10.3583,10.3886,17600.0
2008-03-26 10:25:00,17.11,17.11,17.04,17.08,57200.0,10.3886,10.3886,10.3461,10.3704,57200.0
2008-03-26 10:30:00,17.08,17.08,17.04,17.05,101400.0,10.3704,10.3704,10.3461,10.3522,101400.0
2008-03-26 10:35:00,17.05,17.05,16.97,16.98,58800.0,10.3522,10.3522,10.3036,10.3097,58800.0
2008-03-26 10:40:00,16.99,16.99,16.93,16.94,26400.0,10.3158,10.3158,10.2794,10.2854,26400.0
2008-03-26 10:45:00,16.93,16.95,16.91,16.93,52400.0,10.2794,10.2915,10.2672,10.2794,52400.0
2008-03-26 10:50:00,16.93,16.96,16.93,16.95,17000.0,10.2794,10.2976,10.2794,10.2915,17000.0
2008-03-26 10:55:00,16.95,16.97,16.94,16.97,17800.0,10.2915,10.3036,10.2854,10.3036,17800.0
2008-03-26 11:00:00,16.96,16.97,16.91,16.92,68000.0,10.2976,10.3036,10.2672,10.2733,68000.0
2008-03-26 11:05:00,16.92,16.93,16.9,16.92,56000.0,10.2733,10.2794,10.2611,10.2733,56000.0
2008-03-26 11:10:00,16.92,16.97,16.92,16.96,26600.0,10.2733,10.3036,10.2733,10.2976,26600.0
2008-03-26 11:15:00,16.97,16.97,16.93,16.95,24600.0,10.3036,10.3036,10.2794,10.2915,24600.0
2008-03-26 11:20:00,16.95,16.98,16.93,16.98,31600.0,10.2915,10.3097,10.2794,10.3097,31600.0
2008-03-26 11:25:00,16.98,17.0,16.97,17.0,39800.0,10.3097,10.3219,10.3036,10.3219,39800.0
2008-03-26 11:30:00,17.0,17.02,17.0,17.02,22000.0,10.3219,10.334,10.3219,10.334,22000.0
2008-03-26 11:35:00,17.02,17.03,16.97,16.99,38600.0,10.334,10.3401,10.3036,10.3158,38600.0
2008-03-26 11:40:00,16.98,16.99,16.96,16.99,79800.0,10.3097,10.3158,10.2976,10.3158,79800.0
2008-03-26 11:45:00,16.99,17.03,16.99,17.02,52000.0,10.3158,10.3401,10.3158,10.334,52000.0
2008-03-26 11:50:00,17.02,17.03,17.0,17.03,29400.0,10.334,10.3401,10.3219,10.3401,29400.0
2008-03-26 11:55:00,17.02,17.04,17.0,17.0,26000.0,10.334,10.3461,10.3219,10.3219,26000.0
2008-03-26 12:00:00,17.0,17.02,16.99,16.99,40600.0,10.3219,10.334,10.3158,10.3158,40600.0
2008-03-26 12:05:00,17.0,17.01,16.99,17.0,23600.0,10.3219,10.3279,10.3158,10.3219,23600.0
2008-03-26 12:10:00,17.0,17.02,16.98,16.98,41800.0,10.3219,10.334,10.3097,10.3097,41800.0
2008-03-26 12:15:00,16.99,17.0,16.97,16.97,27000.0,10.3158,10.3219,10.3036,10.3036,27000.0
2008-03-26 12:20:00,16.97,16.99,16.97,16.98,21400.0,10.3036,10.3158,10.3036,10.3097,21400.0
2008-03-26 12:25:00,16.98,17.02,16.98,17.02,25400.0,10.3097,10.334,10.3097,10.334,25400.0
2008-03-26 12:30:00,17.01,17.03,16.99,16.99,51600.0,10.3279,10.3401,10.3158,10.3158,51600.0
2008-03-26 12:35:00,16.99,17.0,16.99,17.0,18200.0,10.3158,10.3219,10.3158,10.3219,18200.0
2008-03-26 12:40:00,16.99,17.04,16.99,17.03,35600.0,10.3158,10.3461,10.3158,10.3401,35600.0
2008-03-26 12:45:00,17.03,17.05,17.02,17.04,35800.0,10.3401,10.3522,10.334,10.3461,35800.0
2008-03-26 12:50:00,17.05,17.05,17.01,17.02,63400.0,10.3522,10.3522,10.3279,10.334,63400.0
2008-03-26 12:55:00,17.02,17.04,17.02,17.03,42000.0,10.334,10.3461,10.334,10.3401,42000.0
2008-03-26 13:00:00,17.03,17.05,17.02,17.04,48600.0,10.3401,10.3522,10.334,10.3461,48600.0
2008-03-26 13:05:00,17.03,17.04,17.0,17.0,48800.0,10.3401,10.3461,10.3219,10.3219,48800.0
2008-03-26 13:10:00,17.0,17.01,16.99,17.01,23800.0,10.3219,10.3279,10.3158,10.3279,23800.0
2008-03-26 13:15:00,17.0,17.0,16.98,16.98,57200.0,10.3219,10.3219,10.3097,10.3097,57200.0
2008-03-26 13:20:00,16.98,16.99,16.93,16.95,81600.0,10.3097,10.3158,10.2794,10.2915,81600.0
2008-03-26 13:25:00,16.95,16.95,16.94,16.94,45400.0,10.2915,10.2915,10.2854,10.2854,45400.0
2008-03-26 13:30:00,16.95,16.95,16.92,16.92,42000.0,10.2915,10.2915,10.2733,10.2733,42000.0
2008-03-26 13:35:00,16.92,16.93,16.91,16.93,29400.0,10.2733,10.2794,10.2672,10.2794,29400.0
2008-03-26 13:40:00,16.93,16.93,16.91,16.92,24600.0,10.2794,10.2794,10.2672,10.2733,24600.0
2008-03-26 13:45:00,16.92,16.93,16.92,16.93,26800.0,10.2733,10.2794,10.2733,10.2794,26800.0
2008-03-26 13:50:00,16.93,16.95,16.93,16.93,28200.0,10.2794,10.2915,10.2794,10.2794,28200.0
2008-03-26 13:55:00,16.93,16.94,16.93,16.93,13400.0,10.2794,10.2854,10.2794,10.2794,13400.0
2008-03-26 14:00:00,16.93,16.94,16.91,16.93,58200.0,10.2794,10.2854,10.2672,10.2794,58200.0
2008-03-26 14:05:00,16.93,16.98,16.93,16.98,54200.0,10.2794,10.3097,10.2794,10.3097,54200.0
2008-03-26 14:10:00,16.98,17.0,16.98,17.0,30800.0,10.3097,10.3219,10.3097,10.3219,30800.0
2008-03-26 14:15:00,17.0,17.0,16.98,16.99,51200.0,10.3219,10.3219,10.3097,10.3158,51200.0
2008-03-26 14:20:00,16.99,16.99,16.97,16.99,43600.0,10.3158,10.3158,10.3036,10.3158,43600.0
2008-03-26 14:25:00,16.99,17.0,16.98,16.99,28400.0,10.3158,10.3219,10.3097,10.3158,28400.0
2008-03-26 14:30:00,16.99,17.0,16.97,17.0,76800.0,10.3158,10.3219,10.3036,10.3219,76800.0
2008-03-26 14:35:00,17.0,17.0,16.98,16.98,85800.0,10.3219,10.3219,10.3097,10.3097,85800.0
2008-03-26 14:40:00,16.98,16.98,16.93,16.94,55400.0,10.3097,10.3097,10.2794,10.2854,55400.0
2008-03-26 14:45:00,16.94,16.99,16.94,16.98,49200.0,10.2854,10.3158,10.2854,10.3097,49200.0
2008-03-26 14:50:00,16.98,17.0,16.98,17.0,60200.0,10.3097,10.3219,10.3097,10.3219,60200.0
2008-03-26 14:55:00,17.0,17.06,16.98,17.06,114800.0,10.3219,10.3583,10.3097,10.3583,114800.0
2008-03-26 15:00:00,17.05,17.08,16.99,17.0,351200.0,10.3522,10.3704,10.3158,10.3219,351200.0
2008-03-26 15:05:00,17.0,17.02,16.98,16.99,175800.0,10.3219,10.334,10.3097,10.3158,175800.0
2008-03-26 15:10:00,16.99,17.0,16.94,16.96,82400.0,10.3158,10.3219,10.2854,10.2976,82400.0
2008-03-26 15:15:00,16.96,16.98,16.95,16.95,90000.0,10.2976,10.3097,10.2915,10.2915,90000.0
2008-03-26 15:20:00,16.95,16.98,16.93,16.98,73200.0,10.2915,10.3097,10.2794,10.3097,73200.0
2008-03-26 15:25:00,16.98,16.98,16.93,16.94,100400.0,10.3097,10.3097,10.2794,10.2854,100400.0
2008-03-26 15:30:00,16.93,16.96,16.93,16.93,975600.0,10.2794,10.2976,10.2794,10.2794,975600.0
2008-03-26 15:35:00,16.93,16.93,16.9,16.91,140400.0,10.2794,10.2794,10.2611,10.2672,140400.0
2008-03-26 15:40:00,16.91,16.91,16.89,16.91,143800.0,10.2672,10.2672,10.2551,10.2672,143800.0
2008-03-26 15:45:00,16.91,16.95,16.9,16.95,156800.0,10.2672,10.2915,10.2611,10.2915,156800.0
2008-03-26 15:50:00,16.95,16.98,16.93,16.93,157600.0,10.2915,10.3097,10.2794,10.2794,157600.0
2008-03-26 15:55:00,16.94,16.95,16.91,16.91,262600.0,10.2854,10.2915,10.2672,10.2672,262600.0
2008-03-27 09:30:00,16.96,16.96,16.84,16.84,51200.0,10.2976,10.2976,10.2247,10.2247,51200.0
2008-03-27 09:35:00,16.84,16.84,16.77,16.77,42000.0,10.2247,10.2247,10.1822,10.1822,42000.0
2008-03-27 09:40:00,16.77,16.87,16.76,16.86,35200.0,10.1822,10.2429,10.1761,10.2369,35200.0
2008-03-27 09:45:00,16.85,16.92,16.84,16.91,60000.0,10.2308,10.2733,10.2247,10.2672,60000.0
2008-03-27 09:50:00,16.9,16.9,16.76,16.76,42800.0,10.2611,10.2611,10.1761,10.1761,42800.0
2008-03-27 09:55:00,16.77,16.83,16.76,16.83,51200.0,10.1822,10.2186,10.1761,10.2186,51200.0
2008-03-27 10:00:00,16.83,16.84,16.8,16.8,39000.0,10.2186,10.2247,10.2004,10.2004,39000.0
2008-03-27 10:05:00,16.81,16.81,16.73,16.73,82200.0,10.2065,10.2065,10.1579,10.1579,82200.0
2008-03-27 10:10:00,16.73,16.75,16.72,16.75,48600.0,10.1579,10.1701,10.1519,10.1701,48600.0
2008-03-27 10:15:00,16.75,16.79,16.73,16.74,62600.0,10.1701,10.1944,10.1579,10.164,62600.0
2008-03-27 10:20:00,16.73,16.74,16.68,16.73,64000.0,10.1579,10.164,10.1276,10.1579,64000.0
2008-03-27 10:25:00,16.73,16.78,16.72,16.76,79800.0,10.1579,10.1883,10.1519,10.1761,79800.0
2008-03-27 10:30:00,16.77,16.8,16.76,16.79,131400.0,10.1822,10.2004,10.1761,10.1944,131400.0
2008-03-27 10:35:00,16.79,16.81,16.75,16.8,51200.0,10.1944,10.2065,10.1701,10.2004,51200.0
2008-03-27 10:40:00,16.8,16.84,16.8,16.8,43800.0,10.2004,10.2247,10.2004,10.2004,43800.0
2008-03-27 10:45:00,16.8,16.8,16.75,16.77,37800.0,10.2004,10.2004,10.1701,10.1822,37800.0
2008-03-27 10:50:00,16.75,16.82,16.75,16.82,52600.0,10.1701,10.2126,10.1701,10.2126,52600.0
2008-03-27 10:55:00,16.82,16.84,16.8,16.81,63200.0,10.2126,10.2247,10.2004,10.2065,63200.0
2008-03-27 11:00:00,16.81,16.85,16.8,16.84,27600.0,10.2065,10.2308,10.2004,10.2247,27600.0
2008-03-27 11:05:00,16.83,16.83,16.81,16.83,17200.0,10.2186,10.2186,10.2065,10.2186,17200.0
2008-03-27 11:10:00,16.83,16.83,16.76,16.76,44800.0,10.2186,10.2186,10.1761,10.1761,44800.0
2008-03-27 11:15:00,16.76,16.82,16.75,16.82,25600.0,10.1761,10.2126,10.1701,10.2126,25600.0
2008-03-27 11:20:00,16.82,16.84,16.79,16.79,19000.0,10.2126,10.2247,10.1944,10.1944,19000.0
2008-03-27 11:25:00,16.8,16.81,16.79,16.8,11200.0,10.2004,10.2065,10.1944,10.2004,11200.0
2008-03-27 11:30:00,16.8,16.81,16.78,16.8,15200.0,10.2004,10.2065,10.1883,10.2004,15200.0
2008-03-27 11:35:00,16.8,16.81,16.77,16.79,48200.0,10.2004,10.2065,10.1822,10.1944,48200.0
2008-03-27 11:40:00,16.79,16.86,16.79,16.86,30600.0,10.1944,10.2369,10.1944,10.2369,30600.0
2008-03-27 11:45:00,16.86,16.91,16.85,16.9,68600.0,10.2369,10.2672,10.2308,10.2611,68600.0
2008-03-27 11:50:00,16.9,16.9,16.88,16.88,27800.0,10.2611,10.2611,10.249,10.249,27800.0
2008-03-27 11:55:00,16.88,16.89,16.87,16.88,57400.0,10.249,10.2551,10.2429,10.249,57400.0
2008-03-27 12:00:00,16.86,16.88,16.85,16.85,47800.0,10.2369,10.249,10.2308,10.2308,47800.0
2008-03-27 12:05:00,16.85,16.86,16.83,16.85,42800.0,10.2308,10.2369,10.2186,10.2308,42800.0
2008-03-27 12:10:00,16.85,16.91,16.85,16.9,51600.0,10.2308,10.2672,10.2308,10.2611,51600.0
2008-03-27 12:15:00,16.9,16.9,16.86,16.87,35600.0,10.2611,10.2611,10.2369,10.2429,35600.0
2008-03-27 12:20:00,16.87,16.89,16.85,16.85,34400.0,10.2429,10.2551,10.2308,10.2308,34400.0
2008-03-27 12:25:00,16.85,16.9,16.84,16.9,38600.0,10.2308,10.2611,10.2247,10.2611,38600.0
2008-03-27 12:30:00,16.9,16.95,16.9,16.92,50200.0,10.2611,10.2915,10.2611,10.2733,50200.0
2008-03-27 12:35:00,16.92,16.94,16.91,16.91,25000.0,10.2733,10.2854,10.2672,10.2672,25000.0
2008-03-27 12:40:00,16.91,16.93,16.9,16.92,23200.0,10.2672,10.2794,10.2611,10.2733,23200.0
2008-03-27 12:45:00,16.92,16.93,16.88,16.89,32000.0,10.2733,10.2794,10.249,10.2551,32000.0
2008-03-27 12:50:00,16.89,16.91,16.88,16.9,25200.0,10.2551,10.2672,10.249,10.2611,25200.0
2008-03-27 12:55:00,16.89,16.89,16.86,16.86,14200.0,10.2551,10.2551,10.2369,10.2369,14200.0
2008-03-27 13:00:00,16.86,16.86,16.85,16.86,24200.0,10.2369,10.2369,10.2308,10.2369,24200.0
2008-03-27 13:05:00,16.86,16.88,16.85,16.85,33000.0,10.2369,10.249,10.2308,10.2308,33000.0
2008-03-27 13:10:00,16.85,16.86,16.84,16.86,44600.0,10.2308,10.2369,10.2247,10.2369,44600.0
2008-03-27 13:15:00,16.86,16.87,16.85,16.86,28800.0,10.2369,10.2429,10.2308,10.2369,28800.0
2008-03-27 13:20:00,16.85,16.85,16.82,16.82,39000.0,10.2308,10.2308,10.2126,10.2126,39000.0
2008-03-27 13:25:00,16.82,16.83,16.81,16.82,51000.0,10.2126,10.2186,10.2065,10.2126,51000.0
2008-03-27 13:30:00,16.82,16.82,16.76,16.76,43600.0,10.2126,10.2126,10.1761,10.1761,43600.0
2008-03-27 13:35:00,16.76,16.77,16.72,16.72,83400.0,10.1761,10.1822,10.1519,10.1519,83400.0
2008-03-27 13:40:00,16.72,16.73,16.65,16.68,92200.0,10.1519,10.1579,10.1093,10.1276,92200.0
2008-03-27 13:45:00,16.68,16.7,16.67,16.69,40600.0,10.1276,10.1397,10.1215,10.1336,40600.0
2008-03-27 13:50:00,16.69,16.71,16.68,16.71,41600.0,10.1336,10.1458,10.1276,10.1458,41600.0
2008-03-27 13:55:00,16.71,16.74,16.7,16.71,74800.0,10.1458,10.164,10.1397,10.1458,74800.0
2008-03-27 14:00:00,16.71,16.71,16.68,16.68,28000.0,10.1458,10.1458,10.1276,10.1276,28000.0
2008-03-27 14:05:00,16.68,16.68,16.65,16.68,24800.0,10.1276,10.1276,10.1093,10.1276,24800.0
2008-03-27 14:10:00,16.68,16.71,16.68,16.7,29600.0,10.1276,10.1458,10.1276,10.1397,29600.0
2008-03-27 14:15:00,16.7,16.71,16.66,16.67,69400.0,10.1397,10.1458,10.1154,10.1215,69400.0
2008-03-27 14:20:00,16.67,16.7,16.65,16.7,91000.0,10.1215,10.1397,10.1093,10.1397,91000.0
2008-03-27 14:25:00,16.69,16.7,16.67,16.68,24200.0,10.1336,10.1397,10.1215,10.1276,24200.0
2008-03-27 14:30:00,16.68,16.7,16.68,16.7,40000.0,10.1276,10.1397,10.1276,10.1397,40000.0
2008-03-27 14:35:00,16.71,16.76,16.7,16.74,65200.0,10.1458,10.1761,10.1397,10.164,65200.0
2008-03-27 14:40:00,16.74,16.75,16.71,16.72,96400.0,10.164,10.1701,10.1458,10.1519,96400.0
2008-03-27 14:45:00,16.72,16.74,16.71,16.74,25800.0,10.1519,10.164,10.1458,10.164,25800.0
2008-03-27 14:50:00,16.74,16.75,16.7,16.7,76800.0,10.164,10.1701,10.1397,10.1397,76800.0
2008-03-27 14:55:00,16.71,16.71,16.68,16.69,57600.0,10.1458,10.1458,10.1276,10.1336,57600.0
2008-03-27 15:00:00,16.69,16.73,16.67,16.72,69000.0,10.1336,10.1579,10.1215,10.1519,69000.0
2008-03-27 15:05:00,16.72,16.73,16.7,16.71,89600.0,10.1519,10.1579,10.1397,10.1458,89600.0
2008-03-27 15:10:00,16.71,16.73,16.68,16.72,65200.0,10.1458,10.1579,10.1276,10.1519,65200.0
2008-03-27 15:15:00,16.72,16.72,16.69,16.7,33800.0,10.1519,10.1519,10.1336,10.1397,33800.0
2008-03-27 15:20:00,16.7,16.71,16.67,16.68,70200.0,10.1397,10.1458,10.1215,10.1276,70200.0
2008-03-27 15:25:00,16.68,16.7,16.68,16.69,58800.0,10.1276,10.1397,10.1276,10.1336,58800.0
2008-03-27 15:30:00,16.69,16.7,16.66,16.66,77800.0,10.1336,10.1397,10.1154,10.1154,77800.0
2008-03-27 15:35:00,16.66,16.66,16.58,16.58,75600.0,10.1154,10.1154,10.0668,10.0668,75600.0
2008-03-27 15:40:00,16.58,16.6,16.55,16.56,226200.0,10.0668,10.079,10.0486,10.0547,226200.0
2008-03-27 15:45:00,16.56,16.56,16.52,16.52,541200.0,10.0547,10.0547,10.0304,10.0304,541200.0
2008-03-27 15:50:00,16.52,16.52,16.49,16.5,445000.0,10.0304,10.0304,10.0122,10.0183,445000.0
2008-03-27 15:55:00,16.49,16.5,16.49,16.5,286400.0,10.0122,10.0183,10.0122,10.0183,286400.0
2008-03-28 09:30:00,16.68,16.71,16.56,16.64,178000.0,10.1276,10.1458,10.0547,10.1033,178000.0
2008-03-28 09:35:00,16.65,16.67,16.6,16.67,304200.0,10.1093,10.1215,10.079,10.1215,304200.0
2008-03-28 09:40:00,16.66,16.68,16.65,16.67,45600.0,10.1154,10.1276,10.1093,10.1215,45600.0
2008-03-28 09:45:00,16.67,16.67,16.61,16.61,55200.0,10.1215,10.1215,10.0851,10.0851,55200.0
2008-03-28 09:50:00,16.62,16.8,16.61,16.78,124000.0,10.0911,10.2004,10.0851,10.1883,124000.0
2008-03-28 09:55:00,16.78,16.83,16.73,16.73,58800.0,10.1883,10.2186,10.1579,10.1579,58800.0
2008-03-28 10:00:00,16.72,16.81,16.68,16.81,47400.0,10.1519,10.2065,10.1276,10.2065,47400.0
2008-03-28 10:05:00,16.81,16.82,16.74,16.74,39800.0,10.2065,10.2126,10.164,10.164,39800.0
2008-03-28 10:10:00,16.75,16.75,16.67,16.68,30200.0,10.1701,10.1701,10.1215,10.1276,30200.0
2008-03-28 10:15:00,16.68,16.68,16.61,16.62,37000.0,10.1276,10.1276,10.0851,10.0911,37000.0
2008-03-28 10:20:00,16.62,16.65,16.59,16.61,48800.0,10.0911,10.1093,10.0729,10.0851,48800.0
2008-03-28 10:25:00,16.6,16.63,16.6,16.63,187000.0,10.079,10.0972,10.079,10.0972,187000.0
2008-03-28 10:30:00,16.63,16.66,16.62,16.62,25800.0,10.0972,10.1154,10.0911,10.0911,25800.0
2008-03-28 10:35:00,16.63,16.63,16.55,16.55,61400.0,10.0972,10.0972,10.0486,10.0486,61400.0
2008-03-28 10:40:00,16.54,16.56,16.52,16.53,43200.0,10.0426,10.0547,10.0304,10.0365,43200.0
2008-03-28 10:45:00,16.54,16.57,16.52,16.53,44400.0,10.0426,10.0608,10.0304,10.0365,44400.0
2008-03-28 10:50:00,16.53,16.54,16.51,16.53,28200.0,10.0365,10.0426,10.0243,10.0365,28200.0
2008-03-28 10:55:00,16.54,16.55,16.46,16.48,53400.0,10.0426,10.0486,9.994,10.0061,53400.0
2008-03-28 11:00:00,16.48,16.48,16.45,16.47,40600.0,10.0061,10.0061,9.9879,10.0001,40600.0
2008-03-28 11:05:00,16.47,16.51,16.47,16.48,55000.0,10.0001,10.0243,10.0001,10.0061,55000.0
2008-03-28 11:10:00,16.49,16.49,16.43,16.45,122200.0,10.0122,10.0122,9.9758,9.9879,122200.0
2008-03-28 11:15:00,16.46,16.48,16.46,16.46,29400.0,9.994,10.0061,9.994,9.994,29400.0
2008-03-28 11:20:00,16.46,16.48,16.44,16.47,27800.0,9.994,10.0061,9.9818,10.0001,27800.0
2008-03-28 11:25:00,16.47,16.48,16.42,16.43,28200.0,10.0001,10.0061,9.9697,9.9758,28200.0
2008-03-28 11:30:00,16.43,16.47,16.43,16.47,31400.0,9.9758,10.0001,9.9758,10.0001,31400.0
2008-03-28 11:35:00,16.47,16.5,16.45,16.5,76800.0,10.0001,10.0183,9.9879,10.0183,76800.0
2008-03-28 11:40:00,16.5,16.5,16.49,16.5,18000.0,10.0183,10.0183,10.0122,10.0183,18000.0
2008-03-28 11:45:00,16.5,16.52,16.48,16.48,21200.0,10.0183,10.0304,10.0061,10.0061,21200.0
2008-03-28 11:50:00,16.48,16.49,16.45,16.46,21000.0,10.0061,10.0122,9.9879,9.994,21000.0
2008-03-28 11:55:00,16.47,16.5,16.47,16.48,24800.0,10.0001,10.0183,10.0001,10.0061,24800.0
2008-03-28 12:00:00,16.48,16.49,16.47,16.48,29200.0,10.0061,10.0122,10.0001,10.0061,29200.0
2008-03-28 12:05:00,16.48,16.49,16.47,16.47,26400.0,10.0061,10.0122,10.0001,10.0001,26400.0
2008-03-28 12:10:00,16.47,16.49,16.47,16.49,33000.0,10.0001,10.0122,10.0001,10.0122,33000.0
2008-03-28 12:15:00,16.49,16.5,16.48,16.48,26800.0,10.0122,10.0183,10.0061,10.0061,26800.0
2008-03-28 12:20:00,16.48,16.5,16.48,16.49,20200.0,10.0061,10.0183,10.0061,10.0122,20200.0
2008-03-28 12:25:00,16.49,16.51,16.49,16.51,25800.0,10.0122,10.0243,10.0122,10.0243,25800.0
2008-03-28 12:30:00,16.5,16.52,16.5,16.52,40000.0,10.0183,10.0304,10.0183,10.0304,40000.0
2008-03-28 12:35:00,16.52,16.53,16.5,16.51,54800.0,10.0304,10.0365,10.0183,10.0243,54800.0
2008-03-28 12:40:00,16.51,16.52,16.49,16.49,37800.0,10.0243,10.0304,10.0122,10.0122,37800.0
2008-03-28 12:45:00,16.49,16.49,16.46,16.46,30400.0,10.0122,10.0122,9.994,9.994,30400.0
2008-03-28 12:50:00,16.46,16.48,16.46,16.48,14200.0,9.994,10.0061,9.994,10.0061,14200.0
2008-03-28 12:55:00,16.48,16.5,16.47,16.49,24600.0,10.0061,10.0183,10.0001,10.0122,24600.0
2008-03-28 13:00:00,16.49,16.52,16.48,16.51,9600.0,10.0122,10.0304,10.0061,10.0243,9600.0
2008-03-28 13:05:00,16.5,16.51,16.48,16.48,16800.0,10.0183,10.0243,10.0061,10.0061,16800.0
2008-03-28 13:10:00,16.48,16.49,16.47,16.47,44000.0,10.0061,10.0122,10.0001,10.0001,44000.0
2008-03-28 13:15:00,16.47,16.47,16.45,16.47,56200.0,10.0001,10.0001,9.9879,10.0001,56200.0
2008-03-28 13:20:00,16.47,16.48,16.45,16.45,15200.0,10.0001,10.0061,9.9879,9.9879,15200.0
2008-03-28 13:25:00,16.45,16.47,16.45,16.46,57200.0,9.9879,10.0001,9.9879,9.994,57200.0
2008-03-28 13:30:00,16.45,16.46,16.41,16.41,33400.0,9.9879,9.994,9.9636,9.9636,33400.0
2008-03-28 13:35:00,16.42,16.43,16.4,16.42,36000.0,9.9697,9.9758,9.9576,9.9697,36000.0
2008-03-28 13:40:00,16.42,16.42,16.36,16.36,30000.0,9.9697,9.9697,9.9333,9.9333,30000.0
2008-03-28 13:45:00,16.36,16.38,16.35,16.35,49000.0,9.9333,9.9454,9.9272,9.9272,49000.0
2008-03-28 13:50:00,16.35,16.35,16.32,16.33,34000.0,9.9272,9.9272,9.909,9.9151,34000.0
2008-03-28 13:55:00,16.32,16.34,16.31,16.34,23800.0,9.909,9.9211,9.9029,9.9211,23800.0
2008-03-28 14:00:00,16.34,16.38,16.32,16.38,94200.0,9.9211,9.9454,9.909,9.9454,94200.0
2008-03-28 14:05:00,16.38,16.4,16.37,16.37,50400.0,9.9454,9.9576,9.9393,9.9393,50400.0
2008-03-28 14:10:00,16.37,16.38,16.35,16.36,32000.0,9.9393,9.9454,9.9272,9.9333,32000.0
2008-03-28 14:15:00,16.36,16.38,16.35,16.36,36000.0,9.9333,9.9454,9.9272,9.9333,36000.0
2008-03-28 14:20:00,16.36,16.37,16.33,16.36,47800.0,9.9333,9.9393,9.9151,9.9333,47800.0
2008-03-28 14:25:00,16.36,16.36,16.31,16.32,66000.0,9.9333,9.9333,9.9029,9.909,66000.0
2008-03-28 14:30:00,16.32,16.35,16.3,16.3,42000.0,9.909,9.9272,9.8968,9.8968,42000.0
2008-03-28 14:35:00,16.31,16.31,16.28,16.29,71200.0,9.9029,9.9029,9.8847,9.8908,71200.0
2008-03-28 14:40:00,16.29,16.3,16.28,16.29,47000.0,9.8908,9.8968,9.8847,9.8908,47000.0
2008-03-28 14:45:00,16.29,16.32,16.28,16.32,33200.0,9.8908,9.909,9.8847,9.909,33200.0
2008-03-28 14:50:00,16.32,16.33,16.32,16.33,14400.0,9.909,9.9151,9.909,9.9151,14400.0
2008-03-28 14:55:00,16.32,16.34,16.31,16.34,37200.0,9.909,9.9211,9.9029,9.9211,37200.0
2008-03-28 15:00:00,16.34,16.34,16.33,16.34,36800.0,9.9211,9.9211,9.9151,9.9211,36800.0
2008-03-28 15:05:00,16.34,16.34,16.31,16.32,77400.0,9.9211,9.9211,9.9029,9.909,77400.0
2008-03-28 15:10:00,16.31,16.32,16.29,16.29,47800.0,9.9029,9.909,9.8908,9.8908,47800.0
2008-03-28 15:15:00,16.29,16.29,16.26,16.26,74800.0,9.8908,9.8908,9.8726,9.8726,74800.0
2008-03-28 15:20:00,16.27,16.3,16.27,16.29,61200.0,9.8786,9.8968,9.8786,9.8908,61200.0
2008-03-28 15:25:00,16.3,16.33,16.29,16.32,78200.0,9.8968,9.9151,9.8908,9.909,78200.0
2008-03-28 15:30:00,16.32,16.32,16.3,16.31,75400.0,9.909,9.909,9.8968,9.9029,75400.0
2008-03-28 15:35:00,16.31,16.32,16.29,16.29,60600.0,9.9029,9.909,9.8908,9.8908,60600.0
2008-03-28 15:40:00,16.29,16.29,16.25,16.25,138600.0,9.8908,9.8908,9.8665,9.8665,138600.0
2008-03-28 15:45:00,16.25,16.26,16.23,16.26,129600.0,9.8665,9.8726,9.8543,9.8726,129600.0
2008-03-28 15:50:00,16.26,16.27,16.23,16.24,186800.0,9.8726,9.8786,9.8543,9.8604,186800.0
2008-03-28 15:55:00,16.24,16.25,16.22,16.23,226200.0,9.8604,9.8665,9.8483,9.8543,226200.0
2008-03-31 09:30:00,16.34,16.37,16.2,16.21,176200.0,9.9211,9.9393,9.8361,9.8422,176200.0
2008-03-31 09:35:00,16.22,16.27,16.2,16.24,127800.0,9.8483,9.8786,9.8361,9.8604,127800.0
2008-03-31 09:40:00,16.24,16.46,16.24,16.42,124200.0,9.8604,9.994,9.8604,9.9697,124200.0
2008-03-31 09:45:00,16.42,16.46,16.39,16.45,74600.0,9.9697,9.994,9.9515,9.9879,74600.0
2008-03-31 09:50:00,16.45,16.46,16.43,16.46,67600.0,9.9879,9.994,9.9758,9.994,67600.0
2008-03-31 09:55:00,16.46,16.48,16.44,16.44,50800.0,9.994,10.0061,9.9818,9.9818,50800.0
2008-03-31 10:00:00,16.45,16.45,16.34,16.34,44800.0,9.9879,9.9879,9.9211,9.9211,44800.0
2008-03-31 10:05:00,16.35,16.35,16.29,16.31,67400.0,9.9272,9.9272,9.8908,9.9029,67400.0
2008-03-31 10:10:00,16.31,16.32,16.28,16.31,45400.0,9.9029,9.909,9.8847,9.9029,45400.0
2008-03-31 10:15:00,16.31,16.35,16.31,16.35,52800.0,9.9029,9.9272,9.9029,9.9272,52800.0
2008-03-31 10:20:00,16.35,16.38,16.3,16.3,46800.0,9.9272,9.9454,9.8968,9.8968,46800.0
2008-03-31 10:25:00,16.3,16.31,16.25,16.25,44000.0,9.8968,9.9029,9.8665,9.8665,44000.0
2008-03-31 10:30:00,16.25,16.31,16.25,16.25,56600.0,9.8665,9.9029,9.8665,9.8665,56600.0
2008-03-31 10:35:00,16.27,16.3,16.27,16.3,33000.0,9.8786,9.8968,9.8786,9.8968,33000.0
2008-03-31 10:40:00,16.29,16.3,16.23,16.28,53600.0,9.8908,9.8968,9.8543,9.8847,53600.0
2008-03-31 10:45:00,16.28,16.29,16.25,16.28,48000.0,9.8847,9.8908,9.8665,9.8847,48000.0
2008-03-31 10:50:00,16.28,16.31,16.28,16.29,24800.0,9.8847,9.9029,9.8847,9.8908,24800.0
2008-03-31 10:55:00,16.3,16.36,16.29,16.35,21800.0,9.8968,9.9333,9.8908,9.9272,21800.0
2008-03-31 11:00:00,16.35,16.35,16.33,16.34,22400.0,9.9272,9.9272,9.9151,9.9211,22400.0
2008-03-31 11:05:00,16.34,16.36,16.33,16.35,36600.0,9.9211,9.9333,9.9151,9.9272,36600.0
2008-03-31 11:10:00,16.34,16.34,16.31,16.33,74200.0,9.9211,9.9211,9.9029,9.9151,74200.0
2008-03-31 11:15:00,16.33,16.34,16.31,16.32,15400.0,9.9151,9.9211,9.9029,9.909,15400.0
2008-03-31 11:20:00,16.33,16.36,16.33,16.36,19400.0,9.9151,9.9333,9.9151,9.9333,19400.0
2008-03-31 11:25:00,16.36,16.39,16.35,16.38,43400.0,9.9333,9.9515,9.9272,9.9454,43400.0
2008-03-31 11:30:00,16.38,16.38,16.37,16.38,22800.0,9.9454,9.9454,9.9393,9.9454,22800.0
2008-03-31 11:35:00,16.37,16.41,16.37,16.41,38400.0,9.9393,9.9636,9.9393,9.9636,38400.0
2008-03-31 11:40:00,16.41,16.45,16.41,16.45,25800.0,9.9636,9.9879,9.9636,9.9879,25800.0
2008-03-31 11:45:00,16.45,16.46,16.43,16.45,43000.0,9.9879,9.994,9.9758,9.9879,43000.0
2008-03-31 11:50:00,16.45,16.49,16.45,16.49,33200.0,9.9879,10.0122,9.9879,10.0122,33200.0
2008-03-31 11:55:00,16.48,16.48,16.4,16.4,65000.0,10.0061,10.0061,9.9576,9.9576,65000.0
2008-03-31 12:00:00,16.4,16.43,16.4,16.4,51600.0,9.9576,9.9758,9.9576,9.9576,51600.0
2008-03-31 12:05:00,16.4,16.4,16.39,16.4,14400.0,9.9576,9.9576,9.9515,9.9576,14400.0
2008-03-31 12:10:00,16.4,16.41,16.4,16.41,10800.0,9.9576,9.9636,9.9576,9.9636,10800.0
2008-03-31 12:15:00,16.41,16.41,16.4,16.41,21400.0,9.9636,9.9636,9.9576,9.9636,21400.0
2008-03-31 12:20:00,16.41,16.41,16.36,16.38,24000.0,9.9636,9.9636,9.9333,9.9454,24000.0
2008-03-31 12:25:00,16.39,16.39,16.37,16.38,9000.0,9.9515,9.9515,9.9393,9.9454,9000.0
2008-03-31 12:30:00,16.38,16.41,16.38,16.41,10400.0,9.9454,9.9636,9.9454,9.9636,10400.0
2008-03-31 12:35:00,16.41,16.43,16.41,16.41,97200.0,9.9636,9.9758,9.9636,9.9636,97200.0
2008-03-31 12:40:00,16.41,16.41,16.38,16.4,12200.0,9.9636,9.9636,9.9454,9.9576,12200.0
2008-03-31 12:45:00,16.4,16.4,16.37,16.39,106400.0,9.9576,9.9576,9.9393,9.9515,106400.0
2008-03-31 12:50:00,16.39,16.41,16.39,16.41,9000.0,9.9515,9.9636,9.9515,9.9636,9000.0
2008-03-31 12:55:00,16.4,16.43,16.4,16.43,28000.0,9.9576,9.9758,9.9576,9.9758,28000.0
2008-03-31 13:00:00,16.43,16.46,16.43,16.45,16800.0,9.9758,9.994,9.9758,9.9879,16800.0
2008-03-31 13:05:00,16.45,16.48,16.45,16.48,15600.0,9.9879,10.0061,9.9879,10.0061,15600.0
2008-03-31 13:10:00,16.48,16.49,16.48,16.49,13000.0,10.0061,10.0122,10.0061,10.0122,13000.0
2008-03-31 13:15:00,16.49,16.49,16.47,16.47,13400.0,10.0122,10.0122,10.0001,10.0001,13400.0
2008-03-31 13:20:00,16.48,16.49,16.47,16.49,20000.0,10.0061,10.0122,10.0001,10.0122,20000.0
2008-03-31 13:25:00,16.48,16.5,16.47,16.5,22000.0,10.0061,10.0183,10.0001,10.0183,22000.0
2008-03-31 13:30:00,16.5,16.53,16.5,16.5,28400.0,10.0183,10.0365,10.0183,10.0183,28400.0
2008-03-31 13:35:00,16.5,16.51,16.5,16.51,19800.0,10.0183,10.0243,10.0183,10.0243,19800.0
2008-03-31 13:40:00,16.52,16.52,16.46,16.46,22600.0,10.0304,10.0304,9.994,9.994,22600.0
2008-03-31 13:45:00,16.46,16.48,16.46,16.48,19400.0,9.994,10.0061,9.994,10.0061,19400.0
2008-03-31 13:50:00,16.48,16.48,16.47,16.48,9200.0,10.0061,10.0061,10.0001,10.0061,9200.0
2008-03-31 13:55:00,16.49,16.5,16.47,16.47,21000.0,10.0122,10.0183,10.0001,10.0001,21000.0
2008-03-31 14:00:00,16.47,16.47,16.46,16.47,15400.0,10.0001,10.0001,9.994,10.0001,15400.0
2008-03-31 14:05:00,16.47,16.47,16.46,16.46,16400.0,10.0001,10.0001,9.994,9.994,16400.0
2008-03-31 14:10:00,16.46,16.47,16.44,16.47,26200.0,9.994,10.0001,9.9818,10.0001,26200.0
2008-03-31 14:15:00,16.46,16.47,16.42,16.43,31200.0,9.994,10.0001,9.9697,9.9758,31200.0
2008-03-31 14:20:00,16.43,16.47,16.43,16.46,53200.0,9.9758,10.0001,9.9758,9.994,53200.0
2008-03-31 14:25:00,16.47,16.48,16.46,16.47,20000.0,10.0001,10.0061,9.994,10.0001,20000.0
2008-03-31 14:30:00,16.47,16.49,16.46,16.49,33000.0,10.0001,10.0122,9.994,10.0122,33000.0
2008-03-31 14:35:00,16.49,16.49,16.46,16.47,24800.0,10.0122,10.0122,9.994,10.0001,24800.0
2008-03-31 14:40:00,16.47,16.47,16.41,16.41,35400.0,10.0001,10.0001,9.9636,9.9636,35400.0
2008-03-31 14:45:00,16.41,16.42,16.4,16.41,21600.0,9.9636,9.9697,9.9576,9.9636,21600.0
2008-03-31 14:50:00,16.41,16.41,16.36,16.39,34200.0,9.9636,9.9636,9.9333,9.9515,34200.0
2008-03-31 14:55:00,16.39,16.43,16.39,16.43,26000.0,9.9515,9.9758,9.9515,9.9758,26000.0
2008-03-31 15:00:00,16.42,16.42,16.4,16.4,31200.0,9.9697,9.9697,9.9576,9.9576,31200.0
2008-03-31 15:05:00,16.4,16.4,16.38,16.4,21800.0,9.9576,9.9576,9.9454,9.9576,21800.0
2008-03-31 15:10:00,16.4,16.42,16.39,16.4,28200.0,9.9576,9.9697,9.9515,9.9576,28200.0
2008-03-31 15:15:00,16.39,16.43,16.39,16.43,29800.0,9.9515,9.9758,9.9515,9.9758,29800.0
2008-03-31 15:20:00,16.43,16.43,16.42,16.43,48200.0,9.9758,9.9758,9.9697,9.9758,48200.0
2008-03-31 15:25:00,16.43,16.43,16.38,16.39,51400.0,9.9758,9.9758,9.9454,9.9515,51400.0
2008-03-31 15:30:00,16.38,16.4,16.38,16.39,59800.0,9.9454,9.9576,9.9454,9.9515,59800.0
2008-03-31 15:35:00,16.38,16.41,16.38,16.39,53200.0,9.9454,9.9636,9.9454,9.9515,53200.0
2008-03-31 15:40:00,16.39,16.46,16.39,16.43,135200.0,9.9515,9.994,9.9515,9.9758,135200.0
2008-03-31 15:45:00,16.42,16.43,16.41,16.42,152400.0,9.9697,9.9758,9.9636,9.9697,152400.0
2008-03-31 15:50:00,16.42,16.42,16.38,16.4,262000.0,9.9697,9.9697,9.9454,9.9576,262000.0
2008-03-31 15:55:00,16.4,16.4,16.35,16.4,420000.0,9.9576,9.9576,9.9272,9.9576,420000.0
2008-04-01 09:30:00,16.7,16.71,16.53,16.67,205400.0,10.1397,10.1458,10.0365,10.1215,205400.0
2008-04-01 09:35:00,16.66,16.78,16.65,16.77,99400.0,10.1154,10.1883,10.1093,10.1822,99400.0
2008-04-01 09:40:00,16.77,16.77,16.66,16.67,44600.0,10.1822,10.1822,10.1154,10.1215,44600.0
2008-04-01 09:45:00,16.67,16.68,16.61,16.61,43800.0,10.1215,10.1276,10.0851,10.0851,43800.0
2008-04-01 09:50:00,16.61,16.61,16.58,16.61,85000.0,10.0851,10.0851,10.0668,10.0851,85000.0
2008-04-01 09:55:00,16.61,16.74,16.61,16.67,48400.0,10.0851,10.164,10.0851,10.1215,48400.0
2008-04-01 10:00:00,16.68,16.79,16.68,16.71,108800.0,10.1276,10.1944,10.1276,10.1458,108800.0
2008-04-01 10:05:00,16.71,16.72,16.68,16.7,21800.0,10.1458,10.1519,10.1276,10.1397,21800.0
2008-04-01 10:10:00,16.71,16.72,16.68,16.68,20200.0,10.1458,10.1519,10.1276,10.1276,20200.0
2008-04-01 10:15:00,16.68,16.74,16.67,16.74,36200.0,10.1276,10.164,10.1215,10.164,36200.0
2008-04-01 10:20:00,16.74,16.76,16.71,16.72,50600.0,10.164,10.1761,10.1458,10.1519,50600.0
2008-04-01 10:25:00,16.71,16.74,16.69,16.74,84400.0,10.1458,10.164,10.1336,10.164,84400.0
2008-04-01 10:30:00,16.73,16.79,16.72,16.77,64400.0,10.1579,10.1944,10.1519,10.1822,64400.0
2008-04-01 10:35:00,16.77,16.78,16.72,16.74,41000.0,10.1822,10.1883,10.1519,10.164,41000.0
2008-04-01 10:40:00,16.74,16.75,16.73,16.74,69400.0,10.164,10.1701,10.1579,10.164,69400.0
2008-04-01 10:45:00,16.74,16.76,16.74,16.75,75600.0,10.164,10.1761,10.164,10.1701,75600.0
2008-04-01 10:50:00,16.75,16.79,16.75,16.79,53200.0,10.1701,10.1944,10.1701,10.1944,53200.0
2008-04-01 10:55:00,16.79,16.81,16.78,16.8,76800.0,10.1944,10.2065,10.1883,10.2004,76800.0
2008-04-01 11:00:00,16.8,16.82,16.75,16.77,68600.0,10.2004,10.2126,10.1701,10.1822,68600.0
2008-04-01 11:05:00,16.77,16.8,16.75,16.8,54200.0,10.1822,10.2004,10.1701,10.2004,54200.0
2008-04-01 11:10:00,16.8,16.82,16.78,16.8,50600.0,10.2004,10.2126,10.1883,10.2004,50600.0
2008-04-01 11:15:00,16.8,16.81,16.75,16.76,23400.0,10.2004,10.2065,10.1701,10.1761,23400.0
2008-04-01 11:20:00,16.75,16.77,16.75,16.75,26200.0,10.1701,10.1822,10.1701,10.1701,26200.0
2008-04-01 11:25:00,16.75,16.77,16.75,16.76,33800.0,10.1701,10.1822,10.1701,10.1761,33800.0
2008-04-01 11:30:00,16.76,16.79,16.75,16.78,35600.0,10.1761,10.1944,10.1701,10.1883,35600.0
2008-04-01 11:35:00,16.79,16.8,16.76,16.76,35600.0,10.1944,10.2004,10.1761,10.1761,35600.0
2008-04-01 11:40:00,16.75,16.76,16.75,16.75,90000.0,10.1701,10.1761,10.1701,10.1701,90000.0
2008-04-01 11:45:00,16.75,16.75,16.74,16.75,23600.0,10.1701,10.1701,10.164,10.1701,23600.0
2008-04-01 11:50:00,16.75,16.78,16.75,16.78,53800.0,10.1701,10.1883,10.1701,10.1883,53800.0
2008-04-01 11:55:00,16.78,16.79,16.77,16.79,27000.0,10.1883,10.1944,10.1822,10.1944,27000.0
2008-04-01 12:00:00,16.78,16.8,16.75,16.76,49600.0,10.1883,10.2004,10.1701,10.1761,49600.0
2008-04-01 12:05:00,16.77,16.8,16.77,16.78,42600.0,10.1822,10.2004,10.1822,10.1883,42600.0
2008-04-01 12:10:00,16.79,16.8,16.79,16.8,39600.0,10.1944,10.2004,10.1944,10.2004,39600.0
2008-04-01 12:15:00,16.8,16.83,16.79,16.81,57600.0,10.2004,10.2186,10.1944,10.2065,57600.0
2008-04-01 12:20:00,16.81,16.85,16.8,16.85,54800.0,10.2065,10.2308,10.2004,10.2308,54800.0
2008-04-01 12:25:00,16.85,16.89,16.84,16.85,105400.0,10.2308,10.2551,10.2247,10.2308,105400.0
2008-04-01 12:30:00,16.86,16.86,16.85,16.86,24000.0,10.2369,10.2369,10.2308,10.2369,24000.0
2008-04-01 12:35:00,16.86,16.86,16.85,16.86,14600.0,10.2369,10.2369,10.2308,10.2369,14600.0
2008-04-01 12:40:00,16.86,16.86,16.84,16.86,28400.0,10.2369,10.2369,10.2247,10.2369,28400.0
2008-04-01 12:45:00,16.86,16.86,16.83,16.83,19400.0,10.2369,10.2369,10.2186,10.2186,19400.0
2008-04-01 12:50:00,16.83,16.83,16.8,16.82,17800.0,10.2186,10.2186,10.2004,10.2126,17800.0
2008-04-01 12:55:00,16.82,16.82,16.81,16.82,15800.0,10.2126,10.2126,10.2065,10.2126,15800.0
2008-04-01 13:00:00,16.82,16.85,16.82,16.84,19800.0,10.2126,10.2308,10.2126,10.2247,19800.0
2008-04-01 13:05:00,16.84,16.85,16.84,16.84,20600.0,10.2247,10.2308,10.2247,10.2247,20600.0
2008-04-01 13:10:00,16.84,16.85,16.83,16.85,29200.0,10.2247,10.2308,10.2186,10.2308,29200.0
2008-04-01 13:15:00,16.86,16.9,16.86,16.9,34000.0,10.2369,10.2611,10.2369,10.2611,34000.0
2008-04-01 13:20:00,16.89,16.91,16.89,16.91,41000.0,10.2551,10.2672,10.2551,10.2672,41000.0
2008-04-01 13:25:00,16.91,16.97,16.91,16.96,125800.0,10.2672,10.3036,10.2672,10.2976,125800.0
2008-04-01 13:30:00,16.96,17.0,16.96,17.0,149200.0,10.2976,10.3219,10.2976,10.3219,149200.0
2008-04-01 13:35:00,17.0,17.0,16.97,16.98,64400.0,10.3219,10.3219,10.3036,10.3097,64400.0
2008-04-01 13:40:00,16.98,16.98,16.95,16.96,47800.0,10.3097,10.3097,10.2915,10.2976,47800.0
2008-04-01 13:45:00,16.96,16.99,16.96,16.99,63600.0,10.2976,10.3158,10.2976,10.3158,63600.0
2008-04-01 13:50:00,16.98,16.99,16.98,16.98,29400.0,10.3097,10.3158,10.3097,10.3097,29400.0
2008-04-01 13:55:00,16.98,16.98,16.96,16.97,58200.0,10.3097,10.3097,10.2976,10.3036,58200.0
2008-04-01 14:00:00,16.97,16.98,16.95,16.96,45800.0,10.3036,10.3097,10.2915,10.2976,45800.0
2008-04-01 14:05:00,16.96,16.99,16.96,16.97,87800.0,10.2976,10.3158,10.2976,10.3036,87800.0
2008-04-01 14:10:00,16.97,17.0,16.97,16.98,84800.0,10.3036,10.3219,10.3036,10.3097,84800.0
2008-04-01 14:15:00,16.98,16.99,16.97,16.98,37400.0,10.3097,10.3158,10.3036,10.3097,37400.0
2008-04-01 14:20:00,16.98,17.06,16.98,17.04,165800.0,10.3097,10.3583,10.3097,10.3461,165800.0
2008-04-01 14:25:00,17.04,17.05,17.02,17.02,107200.0,10.3461,10.3522,10.334,10.334,107200.0
2008-04-01 14:30:00,17.01,17.06,17.01,17.06,76800.0,10.3279,10.3583,10.3279,10.3583,76800.0
2008-04-01 14:35:00,17.06,17.09,17.05,17.06,74400.0,10.3583,10.3765,10.3522,10.3583,74400.0
2008-04-01 14:40:00,17.06,17.06,17.03,17.04,53800.0,10.3583,10.3583,10.3401,10.3461,53800.0
2008-04-01 14:45:00,17.04,17.05,17.0,17.05,51200.0,10.3461,10.3522,10.3219,10.3522,51200.0
2008-04-01 14:50:00,17.06,17.09,17.05,17.08,62600.0,10.3583,10.3765,10.3522,10.3704,62600.0
2008-04-01 14:55:00,17.08,17.08,17.01,17.01,67600.0,10.3704,10.3704,10.3279,10.3279,67600.0
2008-04-01 15:00:00,17.01,17.03,17.0,17.03,70000.0,10.3279,10.3401,10.3219,10.3401,70000.0
2008-04-01 15:05:00,17.03,17.06,17.03,17.05,120600.0,10.3401,10.3583,10.3401,10.3522,120600.0
2008-04-01 15:10:00,17.05,17.07,17.05,17.06,36000.0,10.3522,10.3644,10.3522,10.3583,36000.0
2008-04-01 15:15:00,17.06,17.07,17.04,17.05,57400.0,10.3583,10.3644,10.3461,10.3522,57400.0
2008-04-01 15:20:00,17.05,17.07,17.04,17.04,56200.0,10.3522,10.3644,10.3461,10.3461,56200.0
2008-04-01 15:25:00,17.04,17.05,17.02,17.04,79200.0,10.3461,10.3522,10.334,10.3461,79200.0
2008-04-01 15:30:00,17.04,17.05,17.01,17.01,80000.0,10.3461,10.3522,10.3279,10.3279,80000.0
2008-04-01 15:35:00,17.02,17.03,16.99,17.02,140200.0,10.334,10.3401,10.3158,10.334,140200.0
2008-04-01 15:40:00,17.02,17.06,17.01,17.06,127400.0,10.334,10.3583,10.3279,10.3583,127400.0
2008-04-01 15:45:00,17.06,17.07,17.05,17.05,121000.0,10.3583,10.3644,10.3522,10.3522,121000.0
2008-04-01 15:50:00,17.05,17.08,17.05,17.07,139400.0,10.3522,10.3704,10.3522,10.3644,139400.0
2008-04-01 15:55:00,17.07,17.08,17.04,17.06,214800.0,10.3644,10.3704,10.3461,10.3583,214800.0
2008-04-02 09:30:00,17.1,17.12,16.98,16.99,91800.0,10.3826,10.3947,10.3097,10.3158,91800.0
2008-04-02 09:35:00,16.99,17.02,16.99,17.02,167400.0,10.3158,10.334,10.3158,10.334,167400.0
2008-04-02 09:40:00,17.02,17.11,16.99,17.11,115600.0,10.334,10.3886,10.3158,10.3886,115600.0
2008-04-02 09:45:00,17.11,17.18,17.1,17.11,63400.0,10.3886,10.4311,10.3826,10.3886,63400.0
2008-04-02 09:50:00,17.11,17.18,17.11,17.18,87200.0,10.3886,10.4311,10.3886,10.4311,87200.0
2008-04-02 09:55:00,17.18,17.19,17.15,17.18,76000.0,10.4311,10.4372,10.4129,10.4311,76000.0
2008-04-02 10:00:00,17.17,17.19,17.14,17.17,108600.0,10.4251,10.4372,10.4069,10.4251,108600.0
2008-04-02 10:05:00,17.17,17.26,17.16,17.2,128000.0,10.4251,10.4797,10.419,10.4433,128000.0
2008-04-02 10:10:00,17.2,17.26,17.18,17.26,76800.0,10.4433,10.4797,10.4311,10.4797,76800.0
2008-04-02 10:15:00,17.26,17.29,17.25,17.28,50000.0,10.4797,10.4979,10.4737,10.4919,50000.0
2008-04-02 10:20:00,17.28,17.37,17.28,17.37,60000.0,10.4919,10.5465,10.4919,10.5465,60000.0
2008-04-02 10:25:00,17.37,17.43,17.37,17.42,80400.0,10.5465,10.5829,10.5465,10.5769,80400.0
2008-04-02 10:30:00,17.42,17.5,17.42,17.46,167600.0,10.5769,10.6254,10.5769,10.6012,167600.0
2008-04-02 10:35:00,17.45,17.52,17.45,17.48,93000.0,10.5951,10.6376,10.5951,10.6133,93000.0
2008-04-02 10:40:00,17.48,17.49,17.41,17.43,101400.0,10.6133,10.6194,10.5708,10.5829,101400.0
2008-04-02 10:45:00,17.42,17.43,17.41,17.42,75000.0,10.5769,10.5829,10.5708,10.5769,75000.0
2008-04-02 10:50:00,17.43,17.43,17.38,17.39,127400.0,10.5829,10.5829,10.5526,10.5587,127400.0
2008-04-02 10:55:00,17.39,17.43,17.38,17.42,55800.0,10.5587,10.5829,10.5526,10.5769,55800.0
2008-04-02 11:00:00,17.42,17.45,17.42,17.43,181800.0,10.5769,10.5951,10.5769,10.5829,181800.0
2008-04-02 11:05:00,17.43,17.43,17.41,17.41,63800.0,10.5829,10.5829,10.5708,10.5708,63800.0
2008-04-02 11:10:00,17.41,17.45,17.41,17.45,59600.0,10.5708,10.5951,10.5708,10.5951,59600.0
2008-04-02 11:15:00,17.45,17.46,17.43,17.43,66800.0,10.5951,10.6012,10.5829,10.5829,66800.0
2008-04-02 11:20:00,17.43,17.45,17.4,17.4,49400.0,10.5829,10.5951,10.5647,10.5647,49400.0
2008-04-02 11:25:00,17.4,17.41,17.39,17.41,83200.0,10.5647,10.5708,10.5587,10.5708,83200.0
2008-04-02 11:30:00,17.4,17.41,17.39,17.4,39200.0,10.5647,10.5708,10.5587,10.5647,39200.0
2008-04-02 11:35:00,17.4,17.42,17.37,17.38,125400.0,10.5647,10.5769,10.5465,10.5526,125400.0
2008-04-02 11:40:00,17.38,17.41,17.37,17.41,44000.0,10.5526,10.5708,10.5465,10.5708,44000.0
2008-04-02 11:45:00,17.41,17.45,17.41,17.45,31400.0,10.5708,10.5951,10.5708,10.5951,31400.0
2008-04-02 11:50:00,17.45,17.45,17.44,17.45,26000.0,10.5951,10.5951,10.589,10.5951,26000.0
2008-04-02 11:55:00,17.45,17.46,17.45,17.46,22800.0,10.5951,10.6012,10.5951,10.6012,22800.0
2008-04-02 12:00:00,17.46,17.5,17.46,17.5,54200.0,10.6012,10.6254,10.6012,10.6254,54200.0
2008-04-02 12:05:00,17.5,17.5,17.49,17.49,35600.0,10.6254,10.6254,10.6194,10.6194,35600.0
2008-04-02 12:10:00,17.49,17.5,17.49,17.49,37200.0,10.6194,10.6254,10.6194,10.6194,37200.0
2008-04-02 12:15:00,17.49,17.49,17.48,17.48,25800.0,10.6194,10.6194,10.6133,10.6133,25800.0
2008-04-02 12:20:00,17.48,17.48,17.44,17.45,78600.0,10.6133,10.6133,10.589,10.5951,78600.0
2008-04-02 12:25:00,17.45,17.46,17.42,17.46,63000.0,10.5951,10.6012,10.5769,10.6012,63000.0
2008-04-02 12:30:00,17.46,17.47,17.45,17.46,139600.0,10.6012,10.6072,10.5951,10.6012,139600.0
2008-04-02 12:35:00,17.46,17.46,17.45,17.45,23200.0,10.6012,10.6012,10.5951,10.5951,23200.0
2008-04-02 12:40:00,17.45,17.46,17.45,17.45,31800.0,10.5951,10.6012,10.5951,10.5951,31800.0
2008-04-02 12:45:00,17.45,17.45,17.39,17.41,85800.0,10.5951,10.5951,10.5587,10.5708,85800.0
2008-04-02 12:50:00,17.41,17.41,17.37,17.39,49600.0,10.5708,10.5708,10.5465,10.5587,49600.0
2008-04-02 12:55:00,17.39,17.41,17.39,17.4,43000.0,10.5587,10.5708,10.5587,10.5647,43000.0
2008-04-02 13:00:00,17.4,17.42,17.4,17.4,68200.0,10.5647,10.5769,10.5647,10.5647,68200.0
2008-04-02 13:05:00,17.4,17.41,17.35,17.35,95600.0,10.5647,10.5708,10.5344,10.5344,95600.0
2008-04-02 13:10:00,17.35,17.35,17.32,17.33,92800.0,10.5344,10.5344,10.5162,10.5222,92800.0
2008-04-02 13:15:00,17.33,17.36,17.33,17.35,94400.0,10.5222,10.5404,10.5222,10.5344,94400.0
2008-04-02 13:20:00,17.36,17.37,17.35,17.36,97800.0,10.5404,10.5465,10.5344,10.5404,97800.0
2008-04-02 13:25:00,17.36,17.39,17.35,17.39,93400.0,10.5404,10.5587,10.5344,10.5587,93400.0
2008-04-02 13:30:00,17.39,17.4,17.35,17.35,260000.0,10.5587,10.5647,10.5344,10.5344,260000.0
2008-04-02 13:35:00,17.35,17.36,17.34,17.35,73800.0,10.5344,10.5404,10.5283,10.5344,73800.0
2008-04-02 13:40:00,17.35,17.38,17.34,17.38,116800.0,10.5344,10.5526,10.5283,10.5526,116800.0
2008-04-02 13:45:00,17.37,17.38,17.35,17.37,124000.0,10.5465,10.5526,10.5344,10.5465,124000.0
2008-04-02 13:50:00,17.37,17.38,17.36,17.37,108400.0,10.5465,10.5526,10.5404,10.5465,108400.0
2008-04-02 13:55:00,17.37,17.39,17.35,17.38,91600.0,10.5465,10.5587,10.5344,10.5526,91600.0
2008-04-02 14:00:00,17.39,17.41,17.39,17.4,49600.0,10.5587,10.5708,10.5587,10.5647,49600.0
2008-04-02 14:05:00,17.41,17.45,17.4,17.45,74400.0,10.5708,10.5951,10.5647,10.5951,74400.0
2008-04-02 14:10:00,17.44,17.46,17.43,17.43,99000.0,10.589,10.6012,10.5829,10.5829,99000.0
2008-04-02 14:15:00,17.43,17.45,17.43,17.43,51800.0,10.5829,10.5951,10.5829,10.5829,51800.0
2008-04-02 14:20:00,17.43,17.43,17.34,17.34,50800.0,10.5829,10.5829,10.5283,10.5283,50800.0
2008-04-02 14:25:00,17.34,17.35,17.33,17.34,98000.0,10.5283,10.5344,10.5222,10.5283,98000.0
2008-04-02 14:30:00,17.35,17.36,17.33,17.33,132000.0,10.5344,10.5404,10.5222,10.5222,132000.0
2008-04-02 14:35:00,17.33,17.36,17.3,17.36,95600.0,10.5222,10.5404,10.504,10.5404,95600.0
2008-04-02 14:40:00,17.36,17.37,17.32,17.35,90800.0,10.5404,10.5465,10.5162,10.5344,90800.0
2008-04-02 14:45:00,17.35,17.35,17.3,17.31,71400.0,10.5344,10.5344,10.504,10.5101,71400.0
2008-04-02 14:50:00,17.31,17.31,17.27,17.28,216200.0,10.5101,10.5101,10.4858,10.4919,216200.0
2008-04-02 14:55:00,17.28,17.31,17.28,17.29,68400.0,10.4919,10.5101,10.4919,10.4979,68400.0
2008-04-02 15:00:00,17.29,17.29,17.23,17.25,114000.0,10.4979,10.4979,10.4615,10.4737,114000.0
2008-04-02 15:05:00,17.25,17.29,17.25,17.29,79200.0,10.4737,10.4979,10.4737,10.4979,79200.0
2008-04-02 15:10:00,17.29,17.31,17.28,17.3,125200.0,10.4979,10.5101,10.4919,10.504,125200.0
2008-04-02 15:15:00,17.3,17.39,17.29,17.39,234600.0,10.504,10.5587,10.4979,10.5587,234600.0
2008-04-02 15:20:00,17.38,17.39,17.36,17.36,169800.0,10.5526,10.5587,10.5404,10.5404,169800.0
2008-04-02 15:25:00,17.36,17.39,17.35,17.39,93600.0,10.5404,10.5587,10.5344,10.5587,93600.0
2008-04-02 15:30:00,17.39,17.39,17.32,17.34,97600.0,10.5587,10.5587,10.5162,10.5283,97600.0
2008-04-02 15:35:00,17.34,17.35,17.32,17.34,165400.0,10.5283,10.5344,10.5162,10.5283,165400.0
2008-04-02 15:40:00,17.34,17.36,17.34,17.36,159000.0,10.5283,10.5404,10.5283,10.5404,159000.0
2008-04-02 15:45:00,17.36,17.41,17.35,17.41,188600.0,10.5404,10.5708,10.5344,10.5708,188600.0
2008-04-02 15:50:00,17.4,17.4,17.34,17.35,349800.0,10.5647,10.5647,10.5283,10.5344,349800.0
2008-04-02 15:55:00,17.36,17.36,17.34,17.34,341800.0,10.5404,10.5404,10.5283,10.5283,341800.0
2008-04-03 09:30:00,17.36,17.36,17.16,17.24,63200.0,10.5404,10.5404,10.419,10.4676,63200.0
2008-04-03 09:35:00,17.23,17.25,17.2,17.21,33200.0,10.4615,10.4737,10.4433,10.4494,33200.0
2008-04-03 09:40:00,17.21,17.21,17.13,17.13,62600.0,10.4494,10.4494,10.4008,10.4008,62600.0
2008-04-03 09:45:00,17.14,17.21,17.13,17.2,91200.0,10.4069,10.4494,10.4008,10.4433,91200.0
2008-04-03 09:50:00,17.2,17.2,17.15,17.15,70800.0,10.4433,10.4433,10.4129,10.4129,70800.0
2008-04-03 09:55:00,17.15,17.16,17.11,17.14,60600.0,10.4129,10.419,10.3886,10.4069,60600.0
2008-04-03 10:00:00,17.15,17.2,17.14,17.18,174200.0,10.4129,10.4433,10.4069,10.4311,174200.0
2008-04-03 10:05:00,17.18,17.2,17.15,17.19,92200.0,10.4311,10.4433,10.4129,10.4372,92200.0
2008-04-03 10:10:00,17.18,17.19,17.12,17.14,44600.0,10.4311,10.4372,10.3947,10.4069,44600.0
2008-04-03 10:15:00,17.15,17.16,17.09,17.1,54800.0,10.4129,10.419,10.3765,10.3826,54800.0
2008-04-03 10:20:00,17.1,17.1,17.05,17.05,85400.0,10.3826,10.3826,10.3522,10.3522,85400.0
2008-04-03 10:25:00,17.04,17.05,16.98,16.98,96000.0,10.3461,10.3522,10.3097,10.3097,96000.0
2008-04-03 10:30:00,16.99,17.03,16.98,17.02,78000.0,10.3158,10.3401,10.3097,10.334,78000.0
2008-04-03 10:35:00,17.02,17.04,16.99,16.99,63400.0,10.334,10.3461,10.3158,10.3158,63400.0
2008-04-03 10:40:00,16.99,17.03,16.99,17.02,37800.0,10.3158,10.3401,10.3158,10.334,37800.0
2008-04-03 10:45:00,17.0,17.0,16.97,16.97,65600.0,10.3219,10.3219,10.3036,10.3036,65600.0
2008-04-03 10:50:00,16.97,16.97,16.84,16.86,160400.0,10.3036,10.3036,10.2247,10.2369,160400.0
2008-04-03 10:55:00,16.86,16.87,16.84,16.85,31800.0,10.2369,10.2429,10.2247,10.2308,31800.0
2008-04-03 11:00:00,16.85,16.94,16.84,16.93,99800.0,10.2308,10.2854,10.2247,10.2794,99800.0
2008-04-03 11:05:00,16.93,16.95,16.92,16.95,54800.0,10.2794,10.2915,10.2733,10.2915,54800.0
2008-04-03 11:10:00,16.95,17.02,16.94,17.02,44200.0,10.2915,10.334,10.2854,10.334,44200.0
2008-04-03 11:15:00,17.03,17.05,17.0,17.02,31000.0,10.3401,10.3522,10.3219,10.334,31000.0
2008-04-03 11:20:00,17.02,17.02,16.97,16.99,32800.0,10.334,10.334,10.3036,10.3158,32800.0
2008-04-03 11:25:00,16.98,17.01,16.97,17.0,23200.0,10.3097,10.3279,10.3036,10.3219,23200.0
2008-04-03 11:30:00,17.0,17.04,17.0,17.03,15000.0,10.3219,10.3461,10.3219,10.3401,15000.0
2008-04-03 11:35:00,17.03,17.04,17.0,17.04,43000.0,10.3401,10.3461,10.3219,10.3461,43000.0
2008-04-03 11:40:00,17.04,17.05,17.02,17.04,20800.0,10.3461,10.3522,10.334,10.3461,20800.0
2008-04-03 11:45:00,17.04,17.08,17.04,17.08,25600.0,10.3461,10.3704,10.3461,10.3704,25600.0
2008-04-03 11:50:00,17.08,17.08,17.04,17.06,54000.0,10.3704,10.3704,10.3461,10.3583,54000.0
2008-04-03 11:55:00,17.06,17.1,17.05,17.1,60600.0,10.3583,10.3826,10.3522,10.3826,60600.0
2008-04-03 12:00:00,17.1,17.1,17.07,17.1,60200.0,10.3826,10.3826,10.3644,10.3826,60200.0
2008-04-03 12:05:00,17.1,17.11,17.08,17.11,39800.0,10.3826,10.3886,10.3704,10.3886,39800.0
2008-04-03 12:10:00,17.11,17.13,17.08,17.1,94400.0,10.3886,10.4008,10.3704,10.3826,94400.0
2008-04-03 12:15:00,17.1,17.11,17.08,17.11,31600.0,10.3826,10.3886,10.3704,10.3886,31600.0
2008-04-03 12:20:00,17.11,17.11,17.04,17.04,33400.0,10.3886,10.3886,10.3461,10.3461,33400.0
2008-04-03 12:25:00,17.04,17.09,17.04,17.09,21800.0,10.3461,10.3765,10.3461,10.3765,21800.0
2008-04-03 12:30:00,17.09,17.13,17.06,17.07,160600.0,10.3765,10.4008,10.3583,10.3644,160600.0
2008-04-03 12:35:00,17.07,17.14,17.07,17.14,25600.0,10.3644,10.4069,10.3644,10.4069,25600.0
2008-04-03 12:40:00,17.15,17.2,17.14,17.2,43600.0,10.4129,10.4433,10.4069,10.4433,43600.0
2008-04-03 12:45:00,17.2,17.25,17.18,17.25,88400.0,10.4433,10.4737,10.4311,10.4737,88400.0
2008-04-03 12:50:00,17.25,17.26,17.2,17.2,57000.0,10.4737,10.4797,10.4433,10.4433,57000.0
2008-04-03 12:55:00,17.19,17.24,17.17,17.23,73600.0,10.4372,10.4676,10.4251,10.4615,73600.0
2008-04-03 13:00:00,17.23,17.23,17.21,17.21,36200.0,10.4615,10.4615,10.4494,10.4494,36200.0
2008-04-03 13:05:00,17.21,17.22,17.2,17.21,37000.0,10.4494,10.4554,10.4433,10.4494,37000.0
2008-04-03 13:10:00,17.22,17.24,17.18,17.22,55600.0,10.4554,10.4676,10.4311,10.4554,55600.0
2008-04-03 13:15:00,17.22,17.25,17.21,17.25,32000.0,10.4554,10.4737,10.4494,10.4737,32000.0
2008-04-03 13:20:00,17.25,17.25,17.21,17.23,43200.0,10.4737,10.4737,10.4494,10.4615,43200.0
2008-04-03 13:25:00,17.24,17.25,17.21,17.21,25200.0,10.4676,10.4737,10.4494,10.4494,25200.0
2008-04-03 13:30:00,17.21,17.22,17.18,17.18,45000.0,10.4494,10.4554,10.4311,10.4311,45000.0
2008-04-03 13:35:00,17.19,17.22,17.18,17.18,33200.0,10.4372,10.4554,10.4311,10.4311,33200.0
2008-04-03 13:40:00,17.18,17.18,17.16,17.17,16400.0,10.4311,10.4311,10.419,10.4251,16400.0
2008-04-03 13:45:00,17.17,17.18,17.15,17.18,45800.0,10.4251,10.4311,10.4129,10.4311,45800.0
2008-04-03 13:50:00,17.17,17.17,17.14,17.15,44000.0,10.4251,10.4251,10.4069,10.4129,44000.0
2008-04-03 13:55:00,17.15,17.17,17.1,17.1,48000.0,10.4129,10.4251,10.3826,10.3826,48000.0
2008-04-03 14:00:00,17.1,17.16,17.1,17.16,41200.0,10.3826,10.419,10.3826,10.419,41200.0
2008-04-03 14:05:00,17.16,17.17,17.13,17.13,35000.0,10.419,10.4251,10.4008,10.4008,35000.0
2008-04-03 14:10:00,17.14,17.15,17.11,17.12,46800.0,10.4069,10.4129,10.3886,10.3947,46800.0
2008-04-03 14:15:00,17.12,17.13,17.07,17.08,49600.0,10.3947,10.4008,10.3644,10.3704,49600.0
2008-04-03 14:20:00,17.08,17.1,17.08,17.09,31800.0,10.3704,10.3826,10.3704,10.3765,31800.0
2008-04-03 14:25:00,17.1,17.1,17.08,17.1,24800.0,10.3826,10.3826,10.3704,10.3826,24800.0
2008-04-03 14:30:00,17.11,17.14,17.11,17.12,45400.0,10.3886,10.4069,10.3886,10.3947,45400.0
2008-04-03 14:35:00,17.11,17.12,17.06,17.08,75800.0,10.3886,10.3947,10.3583,10.3704,75800.0
2008-04-03 14:40:00,17.08,17.11,17.07,17.11,50600.0,10.3704,10.3886,10.3644,10.3886,50600.0
2008-04-03 14:45:00,17.11,17.12,17.08,17.11,45800.0,10.3886,10.3947,10.3704,10.3886,45800.0
2008-04-03 14:50:00,17.11,17.13,17.1,17.13,43600.0,10.3886,10.4008,10.3826,10.4008,43600.0
2008-04-03 14:55:00,17.13,17.18,17.11,17.18,42200.0,10.4008,10.4311,10.3886,10.4311,42200.0
2008-04-03 15:00:00,17.17,17.17,17.13,17.14,43400.0,10.4251,10.4251,10.4008,10.4069,43400.0
2008-04-03 15:05:00,17.14,17.16,17.13,17.15,56200.0,10.4069,10.419,10.4008,10.4129,56200.0
2008-04-03 15:10:00,17.15,17.15,17.13,17.15,39200.0,10.4129,10.4129,10.4008,10.4129,39200.0
2008-04-03 15:15:00,17.14,17.15,17.11,17.14,68000.0,10.4069,10.4129,10.3886,10.4069,68000.0
2008-04-03 15:20:00,17.13,17.15,17.1,17.11,148400.0,10.4008,10.4129,10.3826,10.3886,148400.0
2008-04-03 15:25:00,17.11,17.11,17.09,17.1,140200.0,10.3886,10.3886,10.3765,10.3826,140200.0
2008-04-03 15:30:00,17.1,17.1,17.02,17.04,242800.0,10.3826,10.3826,10.334,10.3461,242800.0
2008-04-03 15:35:00,17.04,17.08,17.04,17.06,167400.0,10.3461,10.3704,10.3461,10.3583,167400.0
2008-04-03 15:40:00,17.06,17.09,17.04,17.05,125800.0,10.3583,10.3765,10.3461,10.3522,125800.0
2008-04-03 15:45:00,17.05,17.08,17.03,17.07,197400.0,10.3522,10.3704,10.3401,10.3644,197400.0
2008-04-03 15:50:00,17.07,17.09,17.06,17.09,168800.0,10.3644,10.3765,10.3583,10.3765,168800.0
2008-04-03 15:55:00,17.09,17.11,17.07,17.09,193800.0,10.3765,10.3886,10.3644,10.3765,193800.0
2008-04-04 09:30:00,17.1,17.13,16.9,16.9,60000.0,10.3826,10.4008,10.2611,10.2611,60000.0
2008-04-04 09:35:00,16.91,16.93,16.84,16.87,76400.0,10.2672,10.2794,10.2247,10.2429,76400.0
2008-04-04 09:40:00,16.86,16.95,16.85,16.95,73800.0,10.2369,10.2915,10.2308,10.2915,73800.0
2008-04-04 09:45:00,16.95,16.95,16.92,16.93,64200.0,10.2915,10.2915,10.2733,10.2794,64200.0
2008-04-04 09:50:00,16.93,16.99,16.9,16.98,88200.0,10.2794,10.3158,10.2611,10.3097,88200.0
2008-04-04 09:55:00,16.99,17.04,16.98,17.01,76600.0,10.3158,10.3461,10.3097,10.3279,76600.0
2008-04-04 10:00:00,17.01,17.04,16.99,17.04,77400.0,10.3279,10.3461,10.3158,10.3461,77400.0
2008-04-04 10:05:00,17.05,17.05,16.96,16.96,61600.0,10.3522,10.3522,10.2976,10.2976,61600.0
2008-04-04 10:10:00,16.96,16.99,16.95,16.98,48000.0,10.2976,10.3158,10.2915,10.3097,48000.0
2008-04-04 10:15:00,16.97,16.97,16.87,16.91,73000.0,10.3036,10.3036,10.2429,10.2672,73000.0
2008-04-04 10:20:00,16.92,16.97,16.91,16.93,66800.0,10.2733,10.3036,10.2672,10.2794,66800.0
2008-04-04 10:25:00,16.93,16.96,16.92,16.95,80000.0,10.2794,10.2976,10.2733,10.2915,80000.0
2008-04-04 10:30:00,16.94,16.95,16.9,16.95,70400.0,10.2854,10.2915,10.2611,10.2915,70400.0
2008-04-04 10:35:00,16.94,16.95,16.9,16.93,51600.0,10.2854,10.2915,10.2611,10.2794,51600.0
2008-04-04 10:40:00,16.93,16.96,16.93,16.95,40400.0,10.2794,10.2976,10.2794,10.2915,40400.0
2008-04-04 10:45:00,16.95,16.97,16.92,16.97,57800.0,10.2915,10.3036,10.2733,10.3036,57800.0
2008-04-04 10:50:00,16.98,17.0,16.97,17.0,38800.0,10.3097,10.3219,10.3036,10.3219,38800.0
2008-04-04 10:55:00,16.99,17.0,16.96,16.98,48400.0,10.3158,10.3219,10.2976,10.3097,48400.0
2008-04-04 11:00:00,16.99,17.04,16.99,17.03,38800.0,10.3158,10.3461,10.3158,10.3401,38800.0
2008-04-04 11:05:00,17.04,17.04,17.0,17.02,83800.0,10.3461,10.3461,10.3219,10.334,83800.0
2008-04-04 11:10:00,17.01,17.02,16.99,17.01,23400.0,10.3279,10.334,10.3158,10.3279,23400.0
2008-04-04 11:15:00,17.02,17.04,16.98,16.98,49000.0,10.334,10.3461,10.3097,10.3097,49000.0
2008-04-04 11:20:00,16.98,17.0,16.98,17.0,35800.0,10.3097,10.3219,10.3097,10.3219,35800.0
2008-04-04 11:25:00,17.0,17.04,16.99,17.04,86600.0,10.3219,10.3461,10.3158,10.3461,86600.0
2008-04-04 11:30:00,17.04,17.04,17.0,17.0,82000.0,10.3461,10.3461,10.3219,10.3219,82000.0
2008-04-04 11:35:00,17.0,17.01,16.99,16.99,58600.0,10.3219,10.3279,10.3158,10.3158,58600.0
2008-04-04 11:40:00,16.99,17.0,16.98,17.0,66600.0,10.3158,10.3219,10.3097,10.3219,66600.0
2008-04-04 11:45:00,17.0,17.0,16.98,16.99,42200.0,10.3219,10.3219,10.3097,10.3158,42200.0
2008-04-04 11:50:00,16.99,17.0,16.99,17.0,31800.0,10.3158,10.3219,10.3158,10.3219,31800.0
2008-04-04 11:55:00,17.0,17.0,16.97,17.0,28800.0,10.3219,10.3219,10.3036,10.3219,28800.0
2008-04-04 12:00:00,17.0,17.02,17.0,17.01,61200.0,10.3219,10.334,10.3219,10.3279,61200.0
2008-04-04 12:05:00,17.01,17.04,17.0,17.03,109800.0,10.3279,10.3461,10.3219,10.3401,109800.0
2008-04-04 12:10:00,17.04,17.07,17.03,17.06,113000.0,10.3461,10.3644,10.3401,10.3583,113000.0
2008-04-04 12:15:00,17.06,17.14,17.06,17.14,72000.0,10.3583,10.4069,10.3583,10.4069,72000.0
2008-04-04 12:20:00,17.13,17.13,17.08,17.08,70000.0,10.4008,10.4008,10.3704,10.3704,70000.0
2008-04-04 12:25:00,17.08,17.08,17.05,17.06,41600.0,10.3704,10.3704,10.3522,10.3583,41600.0
2008-04-04 12:30:00,17.06,17.07,17.04,17.05,67000.0,10.3583,10.3644,10.3461,10.3522,67000.0
2008-04-04 12:35:00,17.05,17.08,17.05,17.07,58000.0,10.3522,10.3704,10.3522,10.3644,58000.0
2008-04-04 12:40:00,17.07,17.07,17.06,17.06,53800.0,10.3644,10.3644,10.3583,10.3583,53800.0
2008-04-04 12:45:00,17.07,17.08,17.06,17.06,49800.0,10.3644,10.3704,10.3583,10.3583,49800.0
2008-04-04 12:50:00,17.07,17.08,17.07,17.07,38200.0,10.3644,10.3704,10.3644,10.3644,38200.0
2008-04-04 12:55:00,17.08,17.15,17.08,17.11,70400.0,10.3704,10.4129,10.3704,10.3886,70400.0
2008-04-04 13:00:00,17.11,17.11,17.11,17.11,41000.0,10.3886,10.3886,10.3886,10.3886,41000.0
2008-04-04 13:05:00,17.11,17.11,17.05,17.07,74200.0,10.3886,10.3886,10.3522,10.3644,74200.0
2008-04-04 13:10:00,17.07,17.07,17.05,17.07,54400.0,10.3644,10.3644,10.3522,10.3644,54400.0
2008-04-04 13:15:00,17.07,17.08,17.06,17.07,22400.0,10.3644,10.3704,10.3583,10.3644,22400.0
2008-04-04 13:20:00,17.07,17.08,17.06,17.07,67200.0,10.3644,10.3704,10.3583,10.3644,67200.0
2008-04-04 13:25:00,17.08,17.11,17.07,17.11,29000.0,10.3704,10.3886,10.3644,10.3886,29000.0
2008-04-04 13:30:00,17.11,17.11,17.11,17.11,38400.0,10.3886,10.3886,10.3886,10.3886,38400.0
2008-04-04 13:35:00,17.11,17.11,17.09,17.09,39800.0,10.3886,10.3886,10.3765,10.3765,39800.0
2008-04-04 13:40:00,17.09,17.09,17.04,17.04,71800.0,10.3765,10.3765,10.3461,10.3461,71800.0
2008-04-04 13:45:00,17.04,17.05,17.03,17.03,172600.0,10.3461,10.3522,10.3401,10.3401,172600.0
2008-04-04 13:50:00,17.03,17.04,17.0,17.01,65000.0,10.3401,10.3461,10.3219,10.3279,65000.0
2008-04-04 13:55:00,17.0,17.03,17.0,17.02,73200.0,10.3219,10.3401,10.3219,10.334,73200.0
2008-04-04 14:00:00,17.03,17.06,17.02,17.06,58800.0,10.3401,10.3583,10.334,10.3583,58800.0
2008-04-04 14:05:00,17.06,17.06,16.99,17.0,102200.0,10.3583,10.3583,10.3158,10.3219,102200.0
2008-04-04 14:10:00,16.99,17.0,16.98,17.0,67800.0,10.3158,10.3219,10.3097,10.3219,67800.0
2008-04-04 14:15:00,17.0,17.0,16.99,16.99,55200.0,10.3219,10.3219,10.3158,10.3158,55200.0
2008-04-04 14:20:00,16.99,17.01,16.99,16.99,45000.0,10.3158,10.3279,10.3158,10.3158,45000.0
2008-04-04 14:25:00,17.0,17.0,16.98,17.0,48200.0,10.3219,10.3219,10.3097,10.3219,48200.0
2008-04-04 14:30:00,17.0,17.02,16.98,17.01,63800.0,10.3219,10.334,10.3097,10.3279,63800.0
2008-04-04 14:35:00,17.02,17.06,17.01,17.05,115400.0,10.334,10.3583,10.3279,10.3522,115400.0
2008-04-04 14:40:00,17.05,17.09,17.05,17.09,39400.0,10.3522,10.3765,10.3522,10.3765,39400.0
2008-04-04 14:45:00,17.08,17.12,17.08,17.12,613600.0,10.3704,10.3947,10.3704,10.3947,613600.0
2008-04-04 14:50:00,17.12,17.13,17.11,17.11,49800.0,10.3947,10.4008,10.3886,10.3886,49800.0
2008-04-04 14:55:00,17.11,17.14,17.08,17.08,52200.0,10.3886,10.4069,10.3704,10.3704,52200.0
2008-04-04 15:00:00,17.08,17.11,17.06,17.08,44800.0,10.3704,10.3886,10.3583,10.3704,44800.0
2008-04-04 15:05:00,17.07,17.11,17.07,17.08,76400.0,10.3644,10.3886,10.3644,10.3704,76400.0
2008-04-04 15:10:00,17.08,17.09,17.02,17.02,78200.0,10.3704,10.3765,10.334,10.334,78200.0
2008-04-04 15:15:00,17.02,17.08,17.02,17.07,77400.0,10.334,10.3704,10.334,10.3644,77400.0
2008-04-04 15:20:00,17.08,17.09,17.06,17.07,88000.0,10.3704,10.3765,10.3583,10.3644,88000.0
2008-04-04 15:25:00,17.07,17.07,17.02,17.07,98000.0,10.3644,10.3644,10.334,10.3644,98000.0
2008-04-04 15:30:00,17.06,17.08,17.05,17.06,53600.0,10.3583,10.3704,10.3522,10.3583,53600.0
2008-04-04 15:35:00,17.07,17.08,17.02,17.03,57000.0,10.3644,10.3704,10.334,10.3401,57000.0
2008-04-04 15:40:00,17.03,17.08,17.03,17.07,68200.0,10.3401,10.3704,10.3401,10.3644,68200.0
2008-04-04 15:45:00,17.07,17.08,17.05,17.06,139400.0,10.3644,10.3704,10.3522,10.3583,139400.0
2008-04-04 15:50:00,17.05,17.06,17.0,17.01,212400.0,10.3522,10.3583,10.3219,10.3279,212400.0
2008-04-04 15:55:00,17.0,17.02,17.0,17.02,190800.0,10.3219,10.334,10.3219,10.334,190800.0
2008-04-07 09:30:00,17.15,17.15,16.97,16.98,67200.0,10.4129,10.4129,10.3036,10.3097,67200.0
2008-04-07 09:35:00,16.98,16.99,16.95,16.97,109200.0,10.3097,10.3158,10.2915,10.3036,109200.0
2008-04-07 09:40:00,16.96,17.07,16.96,17.07,80800.0,10.2976,10.3644,10.2976,10.3644,80800.0
2008-04-07 09:45:00,17.06,17.1,17.05,17.1,75800.0,10.3583,10.3826,10.3522,10.3826,75800.0
2008-04-07 09:50:00,17.11,17.19,17.11,17.17,97200.0,10.3886,10.4372,10.3886,10.4251,97200.0
2008-04-07 09:55:00,17.18,17.19,17.14,17.19,33800.0,10.4311,10.4372,10.4069,10.4372,33800.0
2008-04-07 10:00:00,17.2,17.2,17.17,17.18,36800.0,10.4433,10.4433,10.4251,10.4311,36800.0
2008-04-07 10:05:00,17.18,17.18,17.13,17.14,26000.0,10.4311,10.4311,10.4008,10.4069,26000.0
2008-04-07 10:10:00,17.14,17.2,17.14,17.17,41200.0,10.4069,10.4433,10.4069,10.4251,41200.0
2008-04-07 10:15:00,17.16,17.17,17.1,17.1,30800.0,10.419,10.4251,10.3826,10.3826,30800.0
2008-04-07 10:20:00,17.1,17.13,17.09,17.1,30400.0,10.3826,10.4008,10.3765,10.3826,30400.0
2008-04-07 10:25:00,17.09,17.09,17.05,17.05,56800.0,10.3765,10.3765,10.3522,10.3522,56800.0
2008-04-07 10:30:00,17.04,17.04,17.0,17.0,164800.0,10.3461,10.3461,10.3219,10.3219,164800.0
2008-04-07 10:35:00,17.0,17.01,16.98,16.99,38400.0,10.3219,10.3279,10.3097,10.3158,38400.0
2008-04-07 10:40:00,16.99,17.06,16.99,17.06,30800.0,10.3158,10.3583,10.3158,10.3583,30800.0
2008-04-07 10:45:00,17.05,17.11,17.04,17.1,60600.0,10.3522,10.3886,10.3461,10.3826,60600.0
2008-04-07 10:50:00,17.1,17.13,17.09,17.11,85600.0,10.3826,10.4008,10.3765,10.3886,85600.0
2008-04-07 10:55:00,17.11,17.18,17.11,17.17,39000.0,10.3886,10.4311,10.3886,10.4251,39000.0
2008-04-07 11:00:00,17.17,17.18,17.16,17.17,32800.0,10.4251,10.4311,10.419,10.4251,32800.0
2008-04-07 11:05:00,17.16,17.16,17.12,17.14,32600.0,10.419,10.419,10.3947,10.4069,32600.0
2008-04-07 11:10:00,17.14,17.16,17.13,17.16,17000.0,10.4069,10.419,10.4008,10.419,17000.0
2008-04-07 11:15:00,17.16,17.17,17.14,17.16,19000.0,10.419,10.4251,10.4069,10.419,19000.0
2008-04-07 11:20:00,17.16,17.17,17.14,17.14,25000.0,10.419,10.4251,10.4069,10.4069,25000.0
2008-04-07 11:25:00,17.14,17.18,17.14,17.16,46600.0,10.4069,10.4311,10.4069,10.419,46600.0
2008-04-07 11:30:00,17.16,17.19,17.15,17.17,29200.0,10.419,10.4372,10.4129,10.4251,29200.0
2008-04-07 11:35:00,17.17,17.21,17.17,17.2,30800.0,10.4251,10.4494,10.4251,10.4433,30800.0
2008-04-07 11:40:00,17.21,17.28,17.21,17.28,61200.0,10.4494,10.4919,10.4494,10.4919,61200.0
2008-04-07 11:45:00,17.27,17.3,17.27,17.29,65000.0,10.4858,10.504,10.4858,10.4979,65000.0
2008-04-07 11:50:00,17.29,17.31,17.29,17.31,70600.0,10.4979,10.5101,10.4979,10.5101,70600.0
2008-04-07 11:55:00,17.31,17.31,17.29,17.31,48800.0,10.5101,10.5101,10.4979,10.5101,48800.0
2008-04-07 12:00:00,17.3,17.31,17.28,17.28,61200.0,10.504,10.5101,10.4919,10.4919,61200.0
2008-04-07 12:05:00,17.28,17.28,17.26,17.27,31000.0,10.4919,10.4919,10.4797,10.4858,31000.0
2008-04-07 12:10:00,17.27,17.3,17.25,17.3,22800.0,10.4858,10.504,10.4737,10.504,22800.0
2008-04-07 12:15:00,17.29,17.29,17.25,17.25,20200.0,10.4979,10.4979,10.4737,10.4737,20200.0
2008-04-07 12:20:00,17.25,17.27,17.25,17.25,13000.0,10.4737,10.4858,10.4737,10.4737,13000.0
2008-04-07 12:25:00,17.25,17.29,17.25,17.29,27400.0,10.4737,10.4979,10.4737,10.4979,27400.0
2008-04-07 12:30:00,17.29,17.29,17.25,17.26,25200.0,10.4979,10.4979,10.4737,10.4797,25200.0
2008-04-07 12:35:00,17.26,17.28,17.25,17.28,30400.0,10.4797,10.4919,10.4737,10.4919,30400.0
2008-04-07 12:40:00,17.28,17.31,17.28,17.29,37600.0,10.4919,10.5101,10.4919,10.4979,37600.0
2008-04-07 12:45:00,17.29,17.3,17.27,17.27,21600.0,10.4979,10.504,10.4858,10.4858,21600.0
2008-04-07 12:50:00,17.27,17.28,17.27,17.27,18200.0,10.4858,10.4919,10.4858,10.4858,18200.0
2008-04-07 12:55:00,17.27,17.27,17.23,17.23,26800.0,10.4858,10.4858,10.4615,10.4615,26800.0
2008-04-07 13:00:00,17.23,17.25,17.22,17.23,48200.0,10.4615,10.4737,10.4554,10.4615,48200.0
2008-04-07 13:05:00,17.23,17.23,17.21,17.22,18800.0,10.4615,10.4615,10.4494,10.4554,18800.0
2008-04-07 13:10:00,17.21,17.23,17.2,17.23,48200.0,10.4494,10.4615,10.4433,10.4615,48200.0
2008-04-07 13:15:00,17.23,17.23,17.19,17.19,21600.0,10.4615,10.4615,10.4372,10.4372,21600.0
2008-04-07 13:20:00,17.19,17.2,17.18,17.2,18600.0,10.4372,10.4433,10.4311,10.4433,18600.0
2008-04-07 13:25:00,17.2,17.22,17.2,17.22,21000.0,10.4433,10.4554,10.4433,10.4554,21000.0
2008-04-07 13:30:00,17.22,17.22,17.2,17.21,27600.0,10.4554,10.4554,10.4433,10.4494,27600.0
2008-04-07 13:35:00,17.22,17.23,17.18,17.18,60600.0,10.4554,10.4615,10.4311,10.4311,60600.0
2008-04-07 13:40:00,17.18,17.19,17.15,17.15,30600.0,10.4311,10.4372,10.4129,10.4129,30600.0
2008-04-07 13:45:00,17.16,17.16,17.14,17.14,25600.0,10.419,10.419,10.4069,10.4069,25600.0
2008-04-07 13:50:00,17.14,17.14,17.11,17.11,56200.0,10.4069,10.4069,10.3886,10.3886,56200.0
2008-04-07 13:55:00,17.11,17.13,17.11,17.12,31400.0,10.3886,10.4008,10.3886,10.3947,31400.0
2008-04-07 14:00:00,17.11,17.15,17.11,17.12,29000.0,10.3886,10.4129,10.3886,10.3947,29000.0
2008-04-07 14:05:00,17.11,17.12,17.1,17.11,36000.0,10.3886,10.3947,10.3826,10.3886,36000.0
2008-04-07 14:10:00,17.11,17.12,17.1,17.12,21800.0,10.3886,10.3947,10.3826,10.3947,21800.0
2008-04-07 14:15:00,17.11,17.11,17.1,17.1,71800.0,10.3886,10.3886,10.3826,10.3826,71800.0
2008-04-07 14:20:00,17.1,17.11,17.07,17.09,47400.0,10.3826,10.3886,10.3644,10.3765,47400.0
2008-04-07 14:25:00,17.08,17.11,17.07,17.08,28400.0,10.3704,10.3886,10.3644,10.3704,28400.0
2008-04-07 14:30:00,17.08,17.08,17.03,17.03,36800.0,10.3704,10.3704,10.3401,10.3401,36800.0
2008-04-07 14:35:00,17.03,17.03,17.0,17.02,35000.0,10.3401,10.3401,10.3219,10.334,35000.0
2008-04-07 14:40:00,17.02,17.04,17.02,17.03,20600.0,10.334,10.3461,10.334,10.3401,20600.0
2008-04-07 14:45:00,17.03,17.04,17.02,17.03,19600.0,10.3401,10.3461,10.334,10.3401,19600.0
2008-04-07 14:50:00,17.03,17.09,17.03,17.08,42000.0,10.3401,10.3765,10.3401,10.3704,42000.0
2008-04-07 14:55:00,17.09,17.09,17.02,17.03,30000.0,10.3765,10.3765,10.334,10.3401,30000.0
2008-04-07 15:00:00,17.03,17.04,16.98,17.02,78200.0,10.3401,10.3461,10.3097,10.334,78200.0
2008-04-07 15:05:00,17.02,17.02,16.98,17.0,35600.0,10.334,10.334,10.3097,10.3219,35600.0
2008-04-07 15:10:00,17.0,17.04,16.98,17.02,42400.0,10.3219,10.3461,10.3097,10.334,42400.0
2008-04-07 15:15:00,17.02,17.04,17.0,17.04,31200.0,10.334,10.3461,10.3219,10.3461,31200.0
2008-04-07 15:20:00,17.04,17.05,17.03,17.05,32800.0,10.3461,10.3522,10.3401,10.3522,32800.0
2008-04-07 15:25:00,17.05,17.07,17.04,17.06,50400.0,10.3522,10.3644,10.3461,10.3583,50400.0
2008-04-07 15:30:00,17.06,17.06,17.0,17.0,119200.0,10.3583,10.3583,10.3219,10.3219,119200.0
2008-04-07 15:35:00,17.02,17.04,16.99,17.04,112800.0,10.334,10.3461,10.3158,10.3461,112800.0
2008-04-07 15:40:00,17.04,17.05,17.03,17.04,64600.0,10.3461,10.3522,10.3401,10.3461,64600.0
2008-04-07 15:45:00,17.04,17.06,17.04,17.05,53200.0,10.3461,10.3583,10.3461,10.3522,53200.0
2008-04-07 15:50:00,17.05,17.07,17.05,17.06,73400.0,10.3522,10.3644,10.3522,10.3583,73400.0
2008-04-07 15:55:00,17.07,17.07,17.04,17.04,93400.0,10.3644,10.3644,10.3461,10.3461,93400.0
2008-04-08 09:30:00,17.09,17.09,16.95,16.98,42400.0,10.3765,10.3765,10.2915,10.3097,42400.0
2008-04-08 09:35:00,16.99,16.99,16.91,16.91,51800.0,10.3158,10.3158,10.2672,10.2672,51800.0
2008-04-08 09:40:00,16.9,16.92,16.87,16.92,55000.0,10.2611,10.2733,10.2429,10.2733,55000.0
2008-04-08 09:45:00,16.92,16.95,16.92,16.95,49400.0,10.2733,10.2915,10.2733,10.2915,49400.0
2008-04-08 09:50:00,16.95,16.96,16.92,16.95,20600.0,10.2915,10.2976,10.2733,10.2915,20600.0
2008-04-08 09:55:00,16.95,16.95,16.91,16.91,25200.0,10.2915,10.2915,10.2672,10.2672,25200.0
2008-04-08 10:00:00,16.91,16.94,16.91,16.93,39000.0,10.2672,10.2854,10.2672,10.2794,39000.0
2008-04-08 10:05:00,16.93,16.93,16.9,16.92,37000.0,10.2794,10.2794,10.2611,10.2733,37000.0
2008-04-08 10:10:00,16.93,16.96,16.91,16.93,58800.0,10.2794,10.2976,10.2672,10.2794,58800.0
2008-04-08 10:15:00,16.92,16.98,16.92,16.95,37600.0,10.2733,10.3097,10.2733,10.2915,37600.0
2008-04-08 10:20:00,16.96,16.99,16.96,16.98,57400.0,10.2976,10.3158,10.2976,10.3097,57400.0
2008-04-08 10:25:00,16.98,16.99,16.93,16.95,42600.0,10.3097,10.3158,10.2794,10.2915,42600.0
2008-04-08 10:30:00,16.94,16.95,16.93,16.93,40400.0,10.2854,10.2915,10.2794,10.2794,40400.0
2008-04-08 10:35:00,16.93,16.98,16.91,16.98,48400.0,10.2794,10.3097,10.2672,10.3097,48400.0
2008-04-08 10:40:00,16.97,17.01,16.97,17.0,27200.0,10.3036,10.3279,10.3036,10.3219,27200.0
2008-04-08 10:45:00,17.0,17.01,17.0,17.0,13800.0,10.3219,10.3279,10.3219,10.3219,13800.0
2008-04-08 10:50:00,17.0,17.02,16.98,17.0,28600.0,10.3219,10.334,10.3097,10.3219,28600.0
2008-04-08 10:55:00,17.01,17.01,16.98,16.99,20400.0,10.3279,10.3279,10.3097,10.3158,20400.0
2008-04-08 11:00:00,16.98,17.0,16.98,17.0,16800.0,10.3097,10.3219,10.3097,10.3219,16800.0
2008-04-08 11:05:00,17.0,17.0,16.98,16.99,17400.0,10.3219,10.3219,10.3097,10.3158,17400.0
2008-04-08 11:10:00,17.0,17.02,16.97,16.97,32200.0,10.3219,10.334,10.3036,10.3036,32200.0
2008-04-08 11:15:00,16.97,17.04,16.95,17.04,97000.0,10.3036,10.3461,10.2915,10.3461,97000.0
2008-04-08 11:20:00,17.03,17.03,16.99,16.99,26000.0,10.3401,10.3401,10.3158,10.3158,26000.0
2008-04-08 11:25:00,16.99,16.99,16.98,16.99,11600.0,10.3158,10.3158,10.3097,10.3158,11600.0
2008-04-08 11:30:00,16.99,17.01,16.99,16.99,16600.0,10.3158,10.3279,10.3158,10.3158,16600.0
2008-04-08 11:35:00,16.99,16.99,16.95,16.95,16400.0,10.3158,10.3158,10.2915,10.2915,16400.0
2008-04-08 11:40:00,16.95,16.95,16.93,16.93,10400.0,10.2915,10.2915,10.2794,10.2794,10400.0
2008-04-08 11:45:00,16.93,16.94,16.93,16.93,13000.0,10.2794,10.2854,10.2794,10.2794,13000.0
2008-04-08 11:50:00,16.93,16.93,16.91,16.92,23400.0,10.2794,10.2794,10.2672,10.2733,23400.0
2008-04-08 11:55:00,16.92,16.92,16.9,16.91,24200.0,10.2733,10.2733,10.2611,10.2672,24200.0
2008-04-08 12:00:00,16.9,16.93,16.9,16.93,19800.0,10.2611,10.2794,10.2611,10.2794,19800.0
2008-04-08 12:05:00,16.92,16.93,16.92,16.93,9400.0,10.2733,10.2794,10.2733,10.2794,9400.0
2008-04-08 12:10:00,16.93,16.93,16.9,16.92,25600.0,10.2794,10.2794,10.2611,10.2733,25600.0
2008-04-08 12:15:00,16.92,16.93,16.91,16.91,12800.0,10.2733,10.2794,10.2672,10.2672,12800.0
2008-04-08 12:20:00,16.91,16.96,16.91,16.95,24400.0,10.2672,10.2976,10.2672,10.2915,24400.0
2008-04-08 12:25:00,16.95,16.95,16.92,16.92,13800.0,10.2915,10.2915,10.2733,10.2733,13800.0
2008-04-08 12:30:00,16.91,16.93,16.91,16.92,22600.0,10.2672,10.2794,10.2672,10.2733,22600.0
2008-04-08 12:35:00,16.92,16.93,16.92,16.93,11000.0,10.2733,10.2794,10.2733,10.2794,11000.0
2008-04-08 12:40:00,16.93,16.94,16.92,16.92,21600.0,10.2794,10.2854,10.2733,10.2733,21600.0
2008-04-08 12:45:00,16.92,16.95,16.92,16.94,14800.0,10.2733,10.2915,10.2733,10.2854,14800.0
2008-04-08 12:50:00,16.93,16.95,16.93,16.95,16400.0,10.2794,10.2915,10.2794,10.2915,16400.0
2008-04-08 12:55:00,16.94,16.95,16.93,16.93,10000.0,10.2854,10.2915,10.2794,10.2794,10000.0
2008-04-08 13:00:00,16.93,16.94,16.92,16.93,19400.0,10.2794,10.2854,10.2733,10.2794,19400.0
2008-04-08 13:05:00,16.92,16.92,16.91,16.92,7000.0,10.2733,10.2733,10.2672,10.2733,7000.0
2008-04-08 13:10:00,16.92,16.95,16.92,16.94,23800.0,10.2733,10.2915,10.2733,10.2854,23800.0
2008-04-08 13:15:00,16.93,16.94,16.93,16.93,20400.0,10.2794,10.2854,10.2794,10.2794,20400.0
2008-04-08 13:20:00,16.93,16.94,16.93,16.93,11800.0,10.2794,10.2854,10.2794,10.2794,11800.0
2008-04-08 13:25:00,16.94,16.94,16.88,16.9,47600.0,10.2854,10.2854,10.249,10.2611,47600.0
2008-04-08 13:30:00,16.9,16.9,16.88,16.88,11200.0,10.2611,10.2611,10.249,10.249,11200.0
2008-04-08 13:35:00,16.88,16.91,16.88,16.89,29600.0,10.249,10.2672,10.249,10.2551,29600.0
2008-04-08 13:40:00,16.89,16.9,16.89,16.9,12600.0,10.2551,10.2611,10.2551,10.2611,12600.0
2008-04-08 13:45:00,16.9,16.91,16.89,16.9,19800.0,10.2611,10.2672,10.2551,10.2611,19800.0
2008-04-08 13:50:00,16.91,16.93,16.91,16.93,36400.0,10.2672,10.2794,10.2672,10.2794,36400.0
2008-04-08 13:55:00,16.93,16.93,16.9,16.92,24000.0,10.2794,10.2794,10.2611,10.2733,24000.0
2008-04-08 14:00:00,16.92,16.93,16.89,16.91,48600.0,10.2733,10.2794,10.2551,10.2672,48600.0
2008-04-08 14:05:00,16.91,16.91,16.82,16.83,394000.0,10.2672,10.2672,10.2126,10.2186,394000.0
2008-04-08 14:10:00,16.83,16.86,16.83,16.85,50400.0,10.2186,10.2369,10.2186,10.2308,50400.0
2008-04-08 14:15:00,16.85,16.86,16.84,16.84,13000.0,10.2308,10.2369,10.2247,10.2247,13000.0
2008-04-08 14:20:00,16.85,16.86,16.83,16.83,27800.0,10.2308,10.2369,10.2186,10.2186,27800.0
2008-04-08 14:25:00,16.84,16.88,16.83,16.87,51600.0,10.2247,10.249,10.2186,10.2429,51600.0
2008-04-08 14:30:00,16.87,16.88,16.86,16.86,23600.0,10.2429,10.249,10.2369,10.2369,23600.0
2008-04-08 14:35:00,16.85,16.87,16.84,16.86,21800.0,10.2308,10.2429,10.2247,10.2369,21800.0
2008-04-08 14:40:00,16.86,16.87,16.85,16.86,21200.0,10.2369,10.2429,10.2308,10.2369,21200.0
2008-04-08 14:45:00,16.86,16.88,16.85,16.87,27600.0,10.2369,10.249,10.2308,10.2429,27600.0
2008-04-08 14:50:00,16.88,16.92,16.88,16.91,40600.0,10.249,10.2733,10.249,10.2672,40600.0
2008-04-08 14:55:00,16.91,16.91,16.9,16.91,17000.0,10.2672,10.2672,10.2611,10.2672,17000.0
2008-04-08 15:00:00,16.91,16.91,16.86,16.86,35800.0,10.2672,10.2672,10.2369,10.2369,35800.0
2008-04-08 15:05:00,16.86,16.89,16.85,16.89,23800.0,10.2369,10.2551,10.2308,10.2551,23800.0
2008-04-08 15:10:00,16.89,16.89,16.85,16.86,29600.0,10.2551,10.2551,10.2308,10.2369,29600.0
2008-04-08 15:15:00,16.86,16.86,16.86,16.86,20800.0,10.2369,10.2369,10.2369,10.2369,20800.0
2008-04-08 15:20:00,16.86,16.87,16.83,16.85,54600.0,10.2369,10.2429,10.2186,10.2308,54600.0
2008-04-08 15:25:00,16.85,16.89,16.85,16.88,42400.0,10.2308,10.2551,10.2308,10.249,42400.0
2008-04-08 15:30:00,16.89,16.93,16.89,16.91,53800.0,10.2551,10.2794,10.2551,10.2672,53800.0
2008-04-08 15:35:00,16.91,16.92,16.9,16.92,60000.0,10.2672,10.2733,10.2611,10.2733,60000.0
2008-04-08 15:40:00,16.92,16.94,16.9,16.94,66400.0,10.2733,10.2854,10.2611,10.2854,66400.0
2008-04-08 15:45:00,16.94,16.95,16.9,16.91,51800.0,10.2854,10.2915,10.2611,10.2672,51800.0
2008-04-08 15:50:00,16.92,16.93,16.9,16.91,101200.0,10.2733,10.2794,10.2611,10.2672,101200.0
2008-04-08 15:55:00,16.91,16.92,16.88,16.89,114400.0,10.2672,10.2733,10.249,10.2551,114400.0
2008-04-09 09:30:00,16.95,17.01,16.93,16.96,38000.0,10.2915,10.3279,10.2794,10.2976,38000.0
2008-04-09 09:35:00,16.96,17.07,16.96,16.99,47600.0,10.2976,10.3644,10.2976,10.3158,47600.0
2008-04-09 09:40:00,16.97,16.99,16.94,16.95,308000.0,10.3036,10.3158,10.2854,10.2915,308000.0
2008-04-09 09:45:00,16.95,17.0,16.94,16.98,49600.0,10.2915,10.3219,10.2854,10.3097,49600.0
2008-04-09 09:50:00,16.99,17.05,16.99,17.0,25400.0,10.3158,10.3522,10.3158,10.3219,25400.0
2008-04-09 09:55:00,17.02,17.02,16.93,16.99,84000.0,10.334,10.334,10.2794,10.3158,84000.0
2008-04-09 10:00:00,16.98,16.99,16.94,16.95,36000.0,10.3097,10.3158,10.2854,10.2915,36000.0
2008-04-09 10:05:00,16.95,16.96,16.92,16.95,39000.0,10.2915,10.2976,10.2733,10.2915,39000.0
2008-04-09 10:10:00,16.94,16.97,16.93,16.95,33600.0,10.2854,10.3036,10.2794,10.2915,33600.0
2008-04-09 10:15:00,16.95,17.02,16.93,17.0,46000.0,10.2915,10.334,10.2794,10.3219,46000.0
2008-04-09 10:20:00,17.0,17.02,16.98,16.98,22000.0,10.3219,10.334,10.3097,10.3097,22000.0
2008-04-09 10:25:00,16.98,17.03,16.98,17.03,29800.0,10.3097,10.3401,10.3097,10.3401,29800.0
2008-04-09 10:30:00,17.03,17.04,16.96,16.99,60800.0,10.3401,10.3461,10.2976,10.3158,60800.0
2008-04-09 10:35:00,17.0,17.01,16.98,16.98,37200.0,10.3219,10.3279,10.3097,10.3097,37200.0
2008-04-09 10:40:00,16.97,16.98,16.96,16.98,37800.0,10.3036,10.3097,10.2976,10.3097,37800.0
2008-04-09 10:45:00,16.98,17.0,16.98,17.0,16200.0,10.3097,10.3219,10.3097,10.3219,16200.0
2008-04-09 10:50:00,17.0,17.0,16.96,16.97,22000.0,10.3219,10.3219,10.2976,10.3036,22000.0
2008-04-09 10:55:00,16.97,16.99,16.96,16.98,22600.0,10.3036,10.3158,10.2976,10.3097,22600.0
2008-04-09 11:00:00,16.99,16.99,16.97,16.98,25000.0,10.3158,10.3158,10.3036,10.3097,25000.0
2008-04-09 11:05:00,16.97,16.98,16.96,16.96,22800.0,10.3036,10.3097,10.2976,10.2976,22800.0
2008-04-09 11:10:00,16.96,16.97,16.96,16.97,14800.0,10.2976,10.3036,10.2976,10.3036,14800.0
2008-04-09 11:15:00,16.97,16.98,16.93,16.95,16200.0,10.3036,10.3097,10.2794,10.2915,16200.0
2008-04-09 11:20:00,16.94,16.95,16.88,16.88,46800.0,10.2854,10.2915,10.249,10.249,46800.0
2008-04-09 11:25:00,16.89,16.9,16.85,16.88,65400.0,10.2551,10.2611,10.2308,10.249,65400.0
2008-04-09 11:30:00,16.88,16.88,16.84,16.84,34800.0,10.249,10.249,10.2247,10.2247,34800.0
2008-04-09 11:35:00,16.84,16.86,16.81,16.83,100600.0,10.2247,10.2369,10.2065,10.2186,100600.0
2008-04-09 11:40:00,16.83,16.85,16.81,16.82,42400.0,10.2186,10.2308,10.2065,10.2126,42400.0
2008-04-09 11:45:00,16.82,16.83,16.8,16.81,37600.0,10.2126,10.2186,10.2004,10.2065,37600.0
2008-04-09 11:50:00,16.82,16.82,16.79,16.8,34600.0,10.2126,10.2126,10.1944,10.2004,34600.0
2008-04-09 11:55:00,16.8,16.83,16.79,16.81,35400.0,10.2004,10.2186,10.1944,10.2065,35400.0
2008-04-09 12:00:00,16.8,16.82,16.79,16.81,19200.0,10.2004,10.2126,10.1944,10.2065,19200.0
2008-04-09 12:05:00,16.81,16.82,16.8,16.81,8600.0,10.2065,10.2126,10.2004,10.2065,8600.0
2008-04-09 12:10:00,16.8,16.81,16.77,16.81,34200.0,10.2004,10.2065,10.1822,10.2065,34200.0
2008-04-09 12:15:00,16.82,16.84,16.82,16.83,48800.0,10.2126,10.2247,10.2126,10.2186,48800.0
2008-04-09 12:20:00,16.84,16.86,16.82,16.86,70400.0,10.2247,10.2369,10.2126,10.2369,70400.0
2008-04-09 12:25:00,16.86,16.9,16.86,16.9,81400.0,10.2369,10.2611,10.2369,10.2611,81400.0
2008-04-09 12:30:00,16.9,16.92,16.9,16.91,43000.0,10.2611,10.2733,10.2611,10.2672,43000.0
2008-04-09 12:35:00,16.91,16.92,16.88,16.9,69200.0,10.2672,10.2733,10.249,10.2611,69200.0
2008-04-09 12:40:00,16.9,16.9,16.89,16.89,28200.0,10.2611,10.2611,10.2551,10.2551,28200.0
2008-04-09 12:45:00,16.89,16.89,16.85,16.85,45400.0,10.2551,10.2551,10.2308,10.2308,45400.0
2008-04-09 12:50:00,16.84,16.87,16.84,16.85,32400.0,10.2247,10.2429,10.2247,10.2308,32400.0
2008-04-09 12:55:00,16.85,16.85,16.82,16.82,40000.0,10.2308,10.2308,10.2126,10.2126,40000.0
2008-04-09 13:00:00,16.82,16.84,16.81,16.83,54200.0,10.2126,10.2247,10.2065,10.2186,54200.0
2008-04-09 13:05:00,16.83,16.83,16.81,16.83,78200.0,10.2186,10.2186,10.2065,10.2186,78200.0
2008-04-09 13:10:00,16.83,16.83,16.82,16.83,75800.0,10.2186,10.2186,10.2126,10.2186,75800.0
2008-04-09 13:15:00,16.83,16.84,16.82,16.84,61600.0,10.2186,10.2247,10.2126,10.2247,61600.0
2008-04-09 13:20:00,16.83,16.84,16.82,16.83,43200.0,10.2186,10.2247,10.2126,10.2186,43200.0
2008-04-09 13:25:00,16.83,16.84,16.82,16.84,24600.0,10.2186,10.2247,10.2126,10.2247,24600.0
2008-04-09 13:30:00,16.84,16.85,16.82,16.84,33200.0,10.2247,10.2308,10.2126,10.2247,33200.0
2008-04-09 13:35:00,16.85,16.88,16.84,16.88,54000.0,10.2308,10.249,10.2247,10.249,54000.0
2008-04-09 13:40:00,16.89,16.9,16.88,16.88,41400.0,10.2551,10.2611,10.249,10.249,41400.0
2008-04-09 13:45:00,16.89,16.89,16.85,16.86,58200.0,10.2551,10.2551,10.2308,10.2369,58200.0
2008-04-09 13:50:00,16.86,16.89,16.86,16.89,40000.0,10.2369,10.2551,10.2369,10.2551,40000.0
2008-04-09 13:55:00,16.89,16.9,16.87,16.89,35800.0,10.2551,10.2611,10.2429,10.2551,35800.0
2008-04-09 14:00:00,16.89,16.9,16.89,16.9,40200.0,10.2551,10.2611,10.2551,10.2611,40200.0
2008-04-09 14:05:00,16.89,16.9,16.88,16.9,18800.0,10.2551,10.2611,10.249,10.2611,18800.0
2008-04-09 14:10:00,16.9,16.9,16.82,16.82,90200.0,10.2611,10.2611,10.2126,10.2126,90200.0
2008-04-09 14:15:00,16.82,16.82,16.8,16.82,53600.0,10.2126,10.2126,10.2004,10.2126,53600.0
2008-04-09 14:20:00,16.82,16.84,16.82,16.82,31800.0,10.2126,10.2247,10.2126,10.2126,31800.0
2008-04-09 14:25:00,16.82,16.85,16.8,16.83,30000.0,10.2126,10.2308,10.2004,10.2186,30000.0
2008-04-09 14:30:00,16.83,16.83,16.8,16.83,41200.0,10.2186,10.2186,10.2004,10.2186,41200.0
2008-04-09 14:35:00,16.83,16.86,16.82,16.86,40400.0,10.2186,10.2369,10.2126,10.2369,40400.0
2008-04-09 14:40:00,16.86,16.88,16.83,16.83,40800.0,10.2369,10.249,10.2186,10.2186,40800.0
2008-04-09 14:45:00,16.82,16.85,16.81,16.81,27800.0,10.2126,10.2308,10.2065,10.2065,27800.0
2008-04-09 14:50:00,16.81,16.83,16.79,16.83,62200.0,10.2065,10.2186,10.1944,10.2186,62200.0
2008-04-09 14:55:00,16.83,16.86,16.82,16.84,47200.0,10.2186,10.2369,10.2126,10.2247,47200.0
2008-04-09 15:00:00,16.84,16.85,16.82,16.84,43200.0,10.2247,10.2308,10.2126,10.2247,43200.0
2008-04-09 15:05:00,16.83,16.86,16.82,16.83,32200.0,10.2186,10.2369,10.2126,10.2186,32200.0
2008-04-09 15:10:00,16.83,16.83,16.81,16.83,50600.0,10.2186,10.2186,10.2065,10.2186,50600.0
2008-04-09 15:15:00,16.83,16.84,16.81,16.84,57600.0,10.2186,10.2247,10.2065,10.2247,57600.0
2008-04-09 15:20:00,16.85,16.88,16.84,16.86,74200.0,10.2308,10.249,10.2247,10.2369,74200.0
2008-04-09 15:25:00,16.86,16.89,16.86,16.86,58800.0,10.2369,10.2551,10.2369,10.2369,58800.0
2008-04-09 15:30:00,16.85,16.88,16.85,16.87,71600.0,10.2308,10.249,10.2308,10.2429,71600.0
2008-04-09 15:35:00,16.87,16.93,16.87,16.93,114000.0,10.2429,10.2794,10.2429,10.2794,114000.0
2008-04-09 15:40:00,16.93,16.94,16.91,16.93,43000.0,10.2794,10.2854,10.2672,10.2794,43000.0
2008-04-09 15:45:00,16.94,16.94,16.91,16.91,49400.0,10.2854,10.2854,10.2672,10.2672,49400.0
2008-04-09 15:50:00,16.91,16.92,16.9,16.9,82600.0,10.2672,10.2733,10.2611,10.2611,82600.0
2008-04-09 15:55:00,16.9,16.93,16.9,16.92,96600.0,10.2611,10.2794,10.2611,10.2733,96600.0
2008-04-10 09:30:00,16.93,16.95,16.86,16.91,65400.0,10.2794,10.2915,10.2369,10.2672,65400.0
2008-04-10 09:35:00,16.9,16.92,16.86,16.88,62400.0,10.2611,10.2733,10.2369,10.249,62400.0
2008-04-10 09:40:00,16.88,16.92,16.85,16.85,77800.0,10.249,10.2733,10.2308,10.2308,77800.0
2008-04-10 09:45:00,16.85,16.87,16.79,16.79,53400.0,10.2308,10.2429,10.1944,10.1944,53400.0
2008-04-10 09:50:00,16.79,16.8,16.75,16.79,51200.0,10.1944,10.2004,10.1701,10.1944,51200.0
2008-04-10 09:55:00,16.79,16.8,16.75,16.77,23800.0,10.1944,10.2004,10.1701,10.1822,23800.0
2008-04-10 10:00:00,16.75,16.79,16.75,16.79,36600.0,10.1701,10.1944,10.1701,10.1944,36600.0
2008-04-10 10:05:00,16.79,16.85,16.79,16.84,67800.0,10.1944,10.2308,10.1944,10.2247,67800.0
2008-04-10 10:10:00,16.82,16.84,16.81,16.84,22000.0,10.2126,10.2247,10.2065,10.2247,22000.0
2008-04-10 10:15:00,16.83,16.84,16.78,16.83,38000.0,10.2186,10.2247,10.1883,10.2186,38000.0
2008-04-10 10:20:00,16.83,16.93,16.82,16.92,88200.0,10.2186,10.2794,10.2126,10.2733,88200.0
2008-04-10 10:25:00,16.92,16.93,16.91,16.92,126200.0,10.2733,10.2794,10.2672,10.2733,126200.0
2008-04-10 10:30:00,16.92,16.93,16.89,16.91,56400.0,10.2733,10.2794,10.2551,10.2672,56400.0
2008-04-10 10:35:00,16.91,16.92,16.9,16.92,41800.0,10.2672,10.2733,10.2611,10.2733,41800.0
2008-04-10 10:40:00,16.92,16.93,16.91,16.92,156600.0,10.2733,10.2794,10.2672,10.2733,156600.0
2008-04-10 10:45:00,16.92,16.93,16.9,16.91,292800.0,10.2733,10.2794,10.2611,10.2672,292800.0
2008-04-10 10:50:00,16.91,16.97,16.91,16.97,61000.0,10.2672,10.3036,10.2672,10.3036,61000.0
2008-04-10 10:55:00,16.97,17.0,16.97,16.99,93000.0,10.3036,10.3219,10.3036,10.3158,93000.0
2008-04-10 11:00:00,17.0,17.0,16.97,16.97,40800.0,10.3219,10.3219,10.3036,10.3036,40800.0
2008-04-10 11:05:00,16.97,16.97,16.95,16.96,23400.0,10.3036,10.3036,10.2915,10.2976,23400.0
2008-04-10 11:10:00,16.96,17.03,16.96,17.03,60400.0,10.2976,10.3401,10.2976,10.3401,60400.0
2008-04-10 11:15:00,17.03,17.04,17.0,17.0,23800.0,10.3401,10.3461,10.3219,10.3219,23800.0
2008-04-10 11:20:00,17.0,17.06,17.0,17.06,45600.0,10.3219,10.3583,10.3219,10.3583,45600.0
2008-04-10 11:25:00,17.06,17.07,17.05,17.05,48800.0,10.3583,10.3644,10.3522,10.3522,48800.0
2008-04-10 11:30:00,17.05,17.06,17.04,17.05,49200.0,10.3522,10.3583,10.3461,10.3522,49200.0
2008-04-10 11:35:00,17.05,17.08,17.05,17.08,40600.0,10.3522,10.3704,10.3522,10.3704,40600.0
2008-04-10 11:40:00,17.08,17.13,17.08,17.13,47000.0,10.3704,10.4008,10.3704,10.4008,47000.0
2008-04-10 11:45:00,17.13,17.2,17.11,17.18,88600.0,10.4008,10.4433,10.3886,10.4311,88600.0
2008-04-10 11:50:00,17.19,17.19,17.15,17.16,35800.0,10.4372,10.4372,10.4129,10.419,35800.0
2008-04-10 11:55:00,17.16,17.18,17.16,17.18,24200.0,10.419,10.4311,10.419,10.4311,24200.0
2008-04-10 12:00:00,17.18,17.2,17.16,17.16,54200.0,10.4311,10.4433,10.419,10.419,54200.0
2008-04-10 12:05:00,17.17,17.18,17.16,17.17,35000.0,10.4251,10.4311,10.419,10.4251,35000.0
2008-04-10 12:10:00,17.17,17.18,17.17,17.17,27000.0,10.4251,10.4311,10.4251,10.4251,27000.0
2008-04-10 12:15:00,17.17,17.17,17.16,17.17,25000.0,10.4251,10.4251,10.419,10.4251,25000.0
2008-04-10 12:20:00,17.17,17.18,17.16,17.17,19600.0,10.4251,10.4311,10.419,10.4251,19600.0
2008-04-10 12:25:00,17.17,17.18,17.16,17.17,20600.0,10.4251,10.4311,10.419,10.4251,20600.0
2008-04-10 12:30:00,17.17,17.2,17.17,17.2,41800.0,10.4251,10.4433,10.4251,10.4433,41800.0
2008-04-10 12:35:00,17.2,17.21,17.18,17.21,24400.0,10.4433,10.4494,10.4311,10.4494,24400.0
2008-04-10 12:40:00,17.21,17.21,17.18,17.21,31800.0,10.4494,10.4494,10.4311,10.4494,31800.0
2008-04-10 12:45:00,17.2,17.21,17.18,17.18,30400.0,10.4433,10.4494,10.4311,10.4311,30400.0
2008-04-10 12:50:00,17.18,17.18,17.16,17.18,41200.0,10.4311,10.4311,10.419,10.4311,41200.0
2008-04-10 12:55:00,17.18,17.18,17.16,17.16,35600.0,10.4311,10.4311,10.419,10.419,35600.0
2008-04-10 13:00:00,17.16,17.17,17.16,17.16,39400.0,10.419,10.4251,10.419,10.419,39400.0
2008-04-10 13:05:00,17.16,17.17,17.15,17.15,23600.0,10.419,10.4251,10.4129,10.4129,23600.0
2008-04-10 13:10:00,17.15,17.17,17.14,17.16,42800.0,10.4129,10.4251,10.4069,10.419,42800.0
2008-04-10 13:15:00,17.16,17.17,17.14,17.14,23800.0,10.419,10.4251,10.4069,10.4069,23800.0
2008-04-10 13:20:00,17.14,17.17,17.14,17.16,26000.0,10.4069,10.4251,10.4069,10.419,26000.0
2008-04-10 13:25:00,17.16,17.2,17.16,17.18,37200.0,10.419,10.4433,10.419,10.4311,37200.0
2008-04-10 13:30:00,17.18,17.21,17.18,17.19,38000.0,10.4311,10.4494,10.4311,10.4372,38000.0
2008-04-10 13:35:00,17.18,17.21,17.18,17.21,27400.0,10.4311,10.4494,10.4311,10.4494,27400.0
2008-04-10 13:40:00,17.21,17.22,17.2,17.22,22000.0,10.4494,10.4554,10.4433,10.4554,22000.0
2008-04-10 13:45:00,17.22,17.23,17.21,17.23,23000.0,10.4554,10.4615,10.4494,10.4615,23000.0
2008-04-10 13:50:00,17.22,17.23,17.21,17.22,32400.0,10.4554,10.4615,10.4494,10.4554,32400.0
2008-04-10 13:55:00,17.22,17.22,17.16,17.16,31200.0,10.4554,10.4554,10.419,10.419,31200.0
2008-04-10 14:00:00,17.16,17.18,17.15,17.16,51400.0,10.419,10.4311,10.4129,10.419,51400.0
2008-04-10 14:05:00,17.16,17.17,17.16,17.17,37000.0,10.419,10.4251,10.419,10.4251,37000.0
2008-04-10 14:10:00,17.17,17.18,17.17,17.18,33200.0,10.4251,10.4311,10.4251,10.4311,33200.0
2008-04-10 14:15:00,17.17,17.18,17.11,17.13,83400.0,10.4251,10.4311,10.3886,10.4008,83400.0
2008-04-10 14:20:00,17.12,17.14,17.11,17.11,57600.0,10.3947,10.4069,10.3886,10.3886,57600.0
2008-04-10 14:25:00,17.1,17.1,17.08,17.08,40400.0,10.3826,10.3826,10.3704,10.3704,40400.0
2008-04-10 14:30:00,17.08,17.1,17.06,17.1,77000.0,10.3704,10.3826,10.3583,10.3826,77000.0
2008-04-10 14:35:00,17.11,17.12,17.11,17.11,42600.0,10.3886,10.3947,10.3886,10.3886,42600.0
2008-04-10 14:40:00,17.11,17.14,17.11,17.14,68800.0,10.3886,10.4069,10.3886,10.4069,68800.0
2008-04-10 14:45:00,17.14,17.14,17.12,17.13,38400.0,10.4069,10.4069,10.3947,10.4008,38400.0
2008-04-10 14:50:00,17.13,17.15,17.12,17.13,47600.0,10.4008,10.4129,10.3947,10.4008,47600.0
2008-04-10 14:55:00,17.13,17.16,17.13,17.15,56600.0,10.4008,10.419,10.4008,10.4129,56600.0
2008-04-10 15:00:00,17.15,17.18,17.14,17.14,67400.0,10.4129,10.4311,10.4069,10.4069,67400.0
2008-04-10 15:05:00,17.14,17.16,17.14,17.15,43400.0,10.4069,10.419,10.4069,10.4129,43400.0
2008-04-10 15:10:00,17.15,17.15,17.1,17.1,100600.0,10.4129,10.4129,10.3826,10.3826,100600.0
2008-04-10 15:15:00,17.1,17.12,17.1,17.11,47200.0,10.3826,10.3947,10.3826,10.3886,47200.0
2008-04-10 15:20:00,17.11,17.11,17.09,17.11,53800.0,10.3886,10.3886,10.3765,10.3886,53800.0
2008-04-10 15:25:00,17.11,17.12,17.1,17.11,56400.0,10.3886,10.3947,10.3826,10.3886,56400.0
2008-04-10 15:30:00,17.11,17.11,17.04,17.05,133200.0,10.3886,10.3886,10.3461,10.3522,133200.0
2008-04-10 15:35:00,17.05,17.05,17.03,17.04,71000.0,10.3522,10.3522,10.3401,10.3461,71000.0
2008-04-10 15:40:00,17.04,17.06,17.02,17.03,122000.0,10.3461,10.3583,10.334,10.3401,122000.0
2008-04-10 15:45:00,17.03,17.04,17.02,17.04,99000.0,10.3401,10.3461,10.334,10.3461,99000.0
2008-04-10 15:50:00,17.04,17.08,17.04,17.07,171000.0,10.3461,10.3704,10.3461,10.3644,171000.0
2008-04-10 15:55:00,17.08,17.08,17.03,17.04,173200.0,10.3704,10.3704,10.3401,10.3461,173200.0
2008-04-11 09:30:00,16.84,16.92,16.83,16.91,140200.0,10.2247,10.2733,10.2186,10.2672,140200.0
2008-04-11 09:35:00,16.91,16.96,16.91,16.95,118200.0,10.2672,10.2976,10.2672,10.2915,118200.0
2008-04-11 09:40:00,16.95,17.02,16.94,16.98,87200.0,10.2915,10.334,10.2854,10.3097,87200.0
2008-04-11 09:45:00,16.99,17.04,16.97,17.04,58000.0,10.3158,10.3461,10.3036,10.3461,58000.0
2008-04-11 09:50:00,17.03,17.11,17.03,17.09,91800.0,10.3401,10.3886,10.3401,10.3765,91800.0
2008-04-11 09:55:00,17.09,17.1,17.06,17.08,49000.0,10.3765,10.3826,10.3583,10.3704,49000.0
2008-04-11 10:00:00,17.08,17.1,16.99,17.03,67400.0,10.3704,10.3826,10.3158,10.3401,67400.0
2008-04-11 10:05:00,17.04,17.04,16.91,16.93,152600.0,10.3461,10.3461,10.2672,10.2794,152600.0
2008-04-11 10:10:00,16.92,16.99,16.92,16.98,29400.0,10.2733,10.3158,10.2733,10.3097,29400.0
2008-04-11 10:15:00,16.98,17.05,16.98,17.04,35200.0,10.3097,10.3522,10.3097,10.3461,35200.0
2008-04-11 10:20:00,17.03,17.07,17.03,17.05,59600.0,10.3401,10.3644,10.3401,10.3522,59600.0
2008-04-11 10:25:00,17.04,17.05,17.0,17.03,43600.0,10.3461,10.3522,10.3219,10.3401,43600.0
2008-04-11 10:30:00,17.03,17.07,17.03,17.05,41800.0,10.3401,10.3644,10.3401,10.3522,41800.0
2008-04-11 10:35:00,17.05,17.05,16.98,16.99,29400.0,10.3522,10.3522,10.3097,10.3158,29400.0
2008-04-11 10:40:00,16.99,17.02,16.98,16.99,26400.0,10.3158,10.334,10.3097,10.3158,26400.0
2008-04-11 10:45:00,16.99,17.0,16.98,17.0,27000.0,10.3158,10.3219,10.3097,10.3219,27000.0
2008-04-11 10:50:00,17.0,17.01,16.98,16.98,15200.0,10.3219,10.3279,10.3097,10.3097,15200.0
2008-04-11 10:55:00,16.98,16.98,16.94,16.96,45000.0,10.3097,10.3097,10.2854,10.2976,45000.0
2008-04-11 11:00:00,16.95,16.96,16.9,16.92,26000.0,10.2915,10.2976,10.2611,10.2733,26000.0
2008-04-11 11:05:00,16.92,16.99,16.92,16.98,19200.0,10.2733,10.3158,10.2733,10.3097,19200.0
2008-04-11 11:10:00,16.98,16.98,16.91,16.91,18000.0,10.3097,10.3097,10.2672,10.2672,18000.0
2008-04-11 11:15:00,16.91,16.92,16.89,16.92,45400.0,10.2672,10.2733,10.2551,10.2733,45400.0
2008-04-11 11:20:00,16.92,16.92,16.89,16.9,19200.0,10.2733,10.2733,10.2551,10.2611,19200.0
2008-04-11 11:25:00,16.91,16.91,16.87,16.88,34000.0,10.2672,10.2672,10.2429,10.249,34000.0
2008-04-11 11:30:00,16.88,16.88,16.86,16.88,29600.0,10.249,10.249,10.2369,10.249,29600.0
2008-04-11 11:35:00,16.87,16.89,16.87,16.89,12400.0,10.2429,10.2551,10.2429,10.2551,12400.0
2008-04-11 11:40:00,16.89,16.92,16.89,16.9,43000.0,10.2551,10.2733,10.2551,10.2611,43000.0
2008-04-11 11:45:00,16.9,16.91,16.88,16.88,22400.0,10.2611,10.2672,10.249,10.249,22400.0
2008-04-11 11:50:00,16.88,16.89,16.85,16.86,50200.0,10.249,10.2551,10.2308,10.2369,50200.0
2008-04-11 11:55:00,16.86,16.9,16.86,16.89,21400.0,10.2369,10.2611,10.2369,10.2551,21400.0
2008-04-11 12:00:00,16.89,16.9,16.86,16.89,24000.0,10.2551,10.2611,10.2369,10.2551,24000.0
2008-04-11 12:05:00,16.89,16.89,16.84,16.84,82800.0,10.2551,10.2551,10.2247,10.2247,82800.0
2008-04-11 12:10:00,16.84,16.86,16.84,16.84,16600.0,10.2247,10.2369,10.2247,10.2247,16600.0
2008-04-11 12:15:00,16.84,16.86,16.82,16.82,24400.0,10.2247,10.2369,10.2126,10.2126,24400.0
2008-04-11 12:20:00,16.82,16.82,16.75,16.75,50600.0,10.2126,10.2126,10.1701,10.1701,50600.0
2008-04-11 12:25:00,16.75,16.79,16.75,16.78,58400.0,10.1701,10.1944,10.1701,10.1883,58400.0
2008-04-11 12:30:00,16.78,16.79,16.75,16.75,21200.0,10.1883,10.1944,10.1701,10.1701,21200.0
2008-04-11 12:35:00,16.75,16.75,16.73,16.74,147200.0,10.1701,10.1701,10.1579,10.164,147200.0
2008-04-11 12:40:00,16.74,16.75,16.74,16.75,18000.0,10.164,10.1701,10.164,10.1701,18000.0
2008-04-11 12:45:00,16.74,16.76,16.74,16.76,20800.0,10.164,10.1761,10.164,10.1761,20800.0
2008-04-11 12:50:00,16.76,16.8,16.76,16.8,21400.0,10.1761,10.2004,10.1761,10.2004,21400.0
2008-04-11 12:55:00,16.8,16.8,16.78,16.8,29000.0,10.2004,10.2004,10.1883,10.2004,29000.0
2008-04-11 13:00:00,16.8,16.84,16.8,16.83,28200.0,10.2004,10.2247,10.2004,10.2186,28200.0
2008-04-11 13:05:00,16.84,16.85,16.84,16.84,15800.0,10.2247,10.2308,10.2247,10.2247,15800.0
2008-04-11 13:10:00,16.85,16.86,16.83,16.86,32600.0,10.2308,10.2369,10.2186,10.2369,32600.0
2008-04-11 13:15:00,16.86,16.86,16.85,16.85,13600.0,10.2369,10.2369,10.2308,10.2308,13600.0
2008-04-11 13:20:00,16.86,16.86,16.83,16.84,16800.0,10.2369,10.2369,10.2186,10.2247,16800.0
2008-04-11 13:25:00,16.84,16.84,16.8,16.8,23400.0,10.2247,10.2247,10.2004,10.2004,23400.0
2008-04-11 13:30:00,16.8,16.8,16.76,16.76,19800.0,10.2004,10.2004,10.1761,10.1761,19800.0
2008-04-11 13:35:00,16.77,16.77,16.74,16.75,35800.0,10.1822,10.1822,10.164,10.1701,35800.0
2008-04-11 13:40:00,16.75,16.76,16.74,16.74,34200.0,10.1701,10.1761,10.164,10.164,34200.0
2008-04-11 13:45:00,16.74,16.75,16.73,16.74,16800.0,10.164,10.1701,10.1579,10.164,16800.0
2008-04-11 13:50:00,16.74,16.74,16.69,16.69,131800.0,10.164,10.164,10.1336,10.1336,131800.0
2008-04-11 13:55:00,16.69,16.7,16.67,16.68,68200.0,10.1336,10.1397,10.1215,10.1276,68200.0
2008-04-11 14:00:00,16.68,16.69,16.67,16.68,36400.0,10.1276,10.1336,10.1215,10.1276,36400.0
2008-04-11 14:05:00,16.68,16.7,16.68,16.68,41800.0,10.1276,10.1397,10.1276,10.1276,41800.0
2008-04-11 14:10:00,16.68,16.68,16.6,16.6,73600.0,10.1276,10.1276,10.079,10.079,73600.0
2008-04-11 14:15:00,16.6,16.61,16.59,16.6,60600.0,10.079,10.0851,10.0729,10.079,60600.0
2008-04-11 14:20:00,16.61,16.61,16.57,16.58,80200.0,10.0851,10.0851,10.0608,10.0668,80200.0
2008-04-11 14:25:00,16.58,16.59,16.58,16.59,67800.0,10.0668,10.0729,10.0668,10.0729,67800.0
2008-04-11 14:30:00,16.59,16.6,16.59,16.59,28000.0,10.0729,10.079,10.0729,10.0729,28000.0
2008-04-11 14:35:00,16.59,16.59,16.58,16.58,67400.0,10.0729,10.0729,10.0668,10.0668,67400.0
2008-04-11 14:40:00,16.58,16.59,16.55,16.56,51800.0,10.0668,10.0729,10.0486,10.0547,51800.0
2008-04-11 14:45:00,16.56,16.57,16.56,16.57,42200.0,10.0547,10.0608,10.0547,10.0608,42200.0
2008-04-11 14:50:00,16.57,16.6,16.57,16.6,31600.0,10.0608,10.079,10.0608,10.079,31600.0
2008-04-11 14:55:00,16.6,16.6,16.58,16.59,55000.0,10.079,10.079,10.0668,10.0729,55000.0
2008-04-11 15:00:00,16.58,16.6,16.56,16.57,86400.0,10.0668,10.079,10.0547,10.0608,86400.0
2008-04-11 15:05:00,16.57,16.58,16.54,16.54,77600.0,10.0608,10.0668,10.0426,10.0426,77600.0
2008-04-11 15:10:00,16.54,16.55,16.52,16.52,55600.0,10.0426,10.0486,10.0304,10.0304,55600.0
2008-04-11 15:15:00,16.52,16.55,16.52,16.54,50000.0,10.0304,10.0486,10.0304,10.0426,50000.0
2008-04-11 15:20:00,16.54,16.56,16.54,16.56,37600.0,10.0426,10.0547,10.0426,10.0547,37600.0
2008-04-11 15:25:00,16.57,16.6,16.56,16.59,63800.0,10.0608,10.079,10.0547,10.0729,63800.0
2008-04-11 15:30:00,16.59,16.59,16.55,16.57,133600.0,10.0729,10.0729,10.0486,10.0608,133600.0
2008-04-11 15:35:00,16.57,16.57,16.53,16.53,77600.0,10.0608,10.0608,10.0365,10.0365,77600.0
2008-04-11 15:40:00,16.54,16.54,16.5,16.5,59200.0,10.0426,10.0426,10.0183,10.0183,59200.0
2008-04-11 15:45:00,16.5,16.52,16.5,16.52,94600.0,10.0183,10.0304,10.0183,10.0304,94600.0
2008-04-11 15:50:00,16.52,16.53,16.49,16.53,177800.0,10.0304,10.0365,10.0122,10.0365,177800.0
2008-04-11 15:55:00,16.53,16.53,16.52,16.52,186400.0,10.0365,10.0365,10.0304,10.0304,186400.0
2008-04-14 09:30:00,16.49,16.68,16.48,16.54,56200.0,10.0122,10.1276,10.0061,10.0426,56200.0
2008-04-14 09:35:00,16.54,16.6,16.54,16.6,42800.0,10.0426,10.079,10.0426,10.079,42800.0
2008-04-14 09:40:00,16.6,16.6,16.49,16.49,53400.0,10.079,10.079,10.0122,10.0122,53400.0
2008-04-14 09:45:00,16.5,16.61,16.5,16.6,61200.0,10.0183,10.0851,10.0183,10.079,61200.0
2008-04-14 09:50:00,16.6,16.63,16.6,16.63,50800.0,10.079,10.0972,10.079,10.0972,50800.0
2008-04-14 09:55:00,16.62,16.65,16.59,16.64,54600.0,10.0911,10.1093,10.0729,10.1033,54600.0
2008-04-14 10:00:00,16.65,16.71,16.61,16.7,33200.0,10.1093,10.1458,10.0851,10.1397,33200.0
2008-04-14 10:05:00,16.7,16.7,16.63,16.63,17800.0,10.1397,10.1397,10.0972,10.0972,17800.0
2008-04-14 10:10:00,16.63,16.63,16.58,16.59,10800.0,10.0972,10.0972,10.0668,10.0729,10800.0
2008-04-14 10:15:00,16.59,16.64,16.58,16.64,16400.0,10.0729,10.1033,10.0668,10.1033,16400.0
2008-04-14 10:20:00,16.64,16.68,16.61,16.63,21000.0,10.1033,10.1276,10.0851,10.0972,21000.0
2008-04-14 10:25:00,16.63,16.66,16.63,16.65,27200.0,10.0972,10.1154,10.0972,10.1093,27200.0
2008-04-14 10:30:00,16.65,16.7,16.64,16.68,17200.0,10.1093,10.1397,10.1033,10.1276,17200.0
2008-04-14 10:35:00,16.66,16.69,16.65,16.67,21000.0,10.1154,10.1336,10.1093,10.1215,21000.0
2008-04-14 10:40:00,16.67,16.71,16.66,16.68,28800.0,10.1215,10.1458,10.1154,10.1276,28800.0
2008-04-14 10:45:00,16.68,16.69,16.65,16.67,21000.0,10.1276,10.1336,10.1093,10.1215,21000.0
2008-04-14 10:50:00,16.67,16.67,16.61,16.61,22000.0,10.1215,10.1215,10.0851,10.0851,22000.0
2008-04-14 10:55:00,16.6,16.65,16.59,16.65,37200.0,10.079,10.1093,10.0729,10.1093,37200.0
2008-04-14 11:00:00,16.65,16.68,16.65,16.68,20200.0,10.1093,10.1276,10.1093,10.1276,20200.0
2008-04-14 11:05:00,16.68,16.7,16.65,16.65,18800.0,10.1276,10.1397,10.1093,10.1093,18800.0
2008-04-14 11:10:00,16.64,16.65,16.59,16.59,21000.0,10.1033,10.1093,10.0729,10.0729,21000.0
2008-04-14 11:15:00,16.59,16.6,16.56,16.56,25800.0,10.0729,10.079,10.0547,10.0547,25800.0
2008-04-14 11:20:00,16.56,16.56,16.53,16.54,26000.0,10.0547,10.0547,10.0365,10.0426,26000.0
2008-04-14 11:25:00,16.54,16.54,16.5,16.53,24800.0,10.0426,10.0426,10.0183,10.0365,24800.0
2008-04-14 11:30:00,16.54,16.54,16.5,16.52,18200.0,10.0426,10.0426,10.0183,10.0304,18200.0
2008-04-14 11:35:00,16.51,16.54,16.51,16.52,35000.0,10.0243,10.0426,10.0243,10.0304,35000.0
2008-04-14 11:40:00,16.52,16.57,16.52,16.57,25600.0,10.0304,10.0608,10.0304,10.0608,25600.0
2008-04-14 11:45:00,16.57,16.58,16.55,16.57,34000.0,10.0608,10.0668,10.0486,10.0608,34000.0
2008-04-14 11:50:00,16.57,16.59,16.53,16.53,36200.0,10.0608,10.0729,10.0365,10.0365,36200.0
2008-04-14 11:55:00,16.52,16.55,16.52,16.55,25000.0,10.0304,10.0486,10.0304,10.0486,25000.0
2008-04-14 12:00:00,16.55,16.6,16.55,16.6,25400.0,10.0486,10.079,10.0486,10.079,25400.0
2008-04-14 12:05:00,16.6,16.6,16.58,16.6,25800.0,10.079,10.079,10.0668,10.079,25800.0
2008-04-14 12:10:00,16.6,16.6,16.58,16.58,20200.0,10.079,10.079,10.0668,10.0668,20200.0
2008-04-14 12:15:00,16.58,16.59,16.56,16.58,18000.0,10.0668,10.0729,10.0547,10.0668,18000.0
2008-04-14 12:20:00,16.59,16.6,16.57,16.6,31400.0,10.0729,10.079,10.0608,10.079,31400.0
2008-04-14 12:25:00,16.61,16.66,16.61,16.66,28400.0,10.0851,10.1154,10.0851,10.1154,28400.0
2008-04-14 12:30:00,16.65,16.66,16.65,16.66,15800.0,10.1093,10.1154,10.1093,10.1154,15800.0
2008-04-14 12:35:00,16.66,16.68,16.66,16.66,14600.0,10.1154,10.1276,10.1154,10.1154,14600.0
2008-04-14 12:40:00,16.66,16.67,16.63,16.65,20800.0,10.1154,10.1215,10.0972,10.1093,20800.0
2008-04-14 12:45:00,16.65,16.68,16.65,16.67,22400.0,10.1093,10.1276,10.1093,10.1215,22400.0
2008-04-14 12:50:00,16.67,16.73,16.67,16.71,26400.0,10.1215,10.1579,10.1215,10.1458,26400.0
2008-04-14 12:55:00,16.71,16.72,16.7,16.7,24600.0,10.1458,10.1519,10.1397,10.1397,24600.0
2008-04-14 13:00:00,16.69,16.7,16.68,16.68,24000.0,10.1336,10.1397,10.1276,10.1276,24000.0
2008-04-14 13:05:00,16.68,16.71,16.68,16.7,11200.0,10.1276,10.1458,10.1276,10.1397,11200.0
2008-04-14 13:10:00,16.69,16.73,16.69,16.71,23400.0,10.1336,10.1579,10.1336,10.1458,23400.0
2008-04-14 13:15:00,16.71,16.71,16.65,16.67,21200.0,10.1458,10.1458,10.1093,10.1215,21200.0
2008-04-14 13:20:00,16.67,16.7,16.66,16.69,19800.0,10.1215,10.1397,10.1154,10.1336,19800.0
2008-04-14 13:25:00,16.69,16.69,16.67,16.68,22000.0,10.1336,10.1336,10.1215,10.1276,22000.0
2008-04-14 13:30:00,16.68,16.68,16.66,16.67,23200.0,10.1276,10.1276,10.1154,10.1215,23200.0
2008-04-14 13:35:00,16.66,16.68,16.66,16.67,15200.0,10.1154,10.1276,10.1154,10.1215,15200.0
2008-04-14 13:40:00,16.67,16.69,16.66,16.68,51200.0,10.1215,10.1336,10.1154,10.1276,51200.0
2008-04-14 13:45:00,16.68,16.68,16.64,16.65,26800.0,10.1276,10.1276,10.1033,10.1093,26800.0
2008-04-14 13:50:00,16.65,16.65,16.61,16.62,30800.0,10.1093,10.1093,10.0851,10.0911,30800.0
2008-04-14 13:55:00,16.61,16.64,16.6,16.64,28200.0,10.0851,10.1033,10.079,10.1033,28200.0
2008-04-14 14:00:00,16.64,16.65,16.63,16.63,27600.0,10.1033,10.1093,10.0972,10.0972,27600.0
2008-04-14 14:05:00,16.64,16.65,16.62,16.62,32800.0,10.1033,10.1093,10.0911,10.0911,32800.0
2008-04-14 14:10:00,16.61,16.63,16.61,16.63,20400.0,10.0851,10.0972,10.0851,10.0972,20400.0
2008-04-14 14:15:00,16.62,16.63,16.6,16.6,37200.0,10.0911,10.0972,10.079,10.079,37200.0
2008-04-14 14:20:00,16.61,16.64,16.6,16.6,32800.0,10.0851,10.1033,10.079,10.079,32800.0
2008-04-14 14:25:00,16.6,16.6,16.58,16.59,25600.0,10.079,10.079,10.0668,10.0729,25600.0
2008-04-14 14:30:00,16.59,16.61,16.59,16.61,32600.0,10.0729,10.0851,10.0729,10.0851,32600.0
2008-04-14 14:35:00,16.61,16.62,16.6,16.61,52400.0,10.0851,10.0911,10.079,10.0851,52400.0
2008-04-14 14:40:00,16.61,16.62,16.61,16.61,28600.0,10.0851,10.0911,10.0851,10.0851,28600.0
2008-04-14 14:45:00,16.62,16.62,16.59,16.59,29200.0,10.0911,10.0911,10.0729,10.0729,29200.0
2008-04-14 14:50:00,16.59,16.59,16.53,16.53,39000.0,10.0729,10.0729,10.0365,10.0365,39000.0
2008-04-14 14:55:00,16.53,16.54,16.53,16.53,19000.0,10.0365,10.0426,10.0365,10.0365,19000.0
2008-04-14 15:00:00,16.53,16.55,16.53,16.53,35600.0,10.0365,10.0486,10.0365,10.0365,35600.0
2008-04-14 15:05:00,16.53,16.53,16.49,16.49,44000.0,10.0365,10.0365,10.0122,10.0122,44000.0
2008-04-14 15:10:00,16.5,16.5,16.49,16.5,20600.0,10.0183,10.0183,10.0122,10.0183,20600.0
2008-04-14 15:15:00,16.5,16.5,16.48,16.49,38600.0,10.0183,10.0183,10.0061,10.0122,38600.0
2008-04-14 15:20:00,16.48,16.5,16.48,16.49,36600.0,10.0061,10.0183,10.0061,10.0122,36600.0
2008-04-14 15:25:00,16.48,16.49,16.47,16.47,40600.0,10.0061,10.0122,10.0001,10.0001,40600.0
2008-04-14 15:30:00,16.47,16.49,16.45,16.49,77400.0,10.0001,10.0122,9.9879,10.0122,77400.0
2008-04-14 15:35:00,16.49,16.49,16.46,16.47,62400.0,10.0122,10.0122,9.994,10.0001,62400.0
2008-04-14 15:40:00,16.46,16.5,16.46,16.48,105800.0,9.994,10.0183,9.994,10.0061,105800.0
2008-04-14 15:45:00,16.48,16.52,16.48,16.52,69200.0,10.0061,10.0304,10.0061,10.0304,69200.0
2008-04-14 15:50:00,16.52,16.53,16.5,16.5,97800.0,10.0304,10.0365,10.0183,10.0183,97800.0
2008-04-14 15:55:00,16.5,16.53,16.5,16.5,236600.0,10.0183,10.0365,10.0183,10.0183,236600.0
2008-04-15 09:30:00,16.5,16.6,16.47,16.48,65600.0,10.0183,10.079,10.0001,10.0061,65600.0
2008-04-15 09:35:00,16.48,16.49,16.41,16.41,74000.0,10.0061,10.0122,9.9636,9.9636,74000.0
2008-04-15 09:40:00,16.41,16.42,16.35,16.4,89800.0,9.9636,9.9697,9.9272,9.9576,89800.0
2008-04-15 09:45:00,16.39,16.39,16.34,16.35,47000.0,9.9515,9.9515,9.9211,9.9272,47000.0
2008-04-15 09:50:00,16.34,16.41,16.34,16.41,74200.0,9.9211,9.9636,9.9211,9.9636,74200.0
2008-04-15 09:55:00,16.41,16.46,16.41,16.46,138400.0,9.9636,9.994,9.9636,9.994,138400.0
2008-04-15 10:00:00,16.45,16.48,16.43,16.43,71400.0,9.9879,10.0061,9.9758,9.9758,71400.0
2008-04-15 10:05:00,16.43,16.44,16.39,16.39,40200.0,9.9758,9.9818,9.9515,9.9515,40200.0
2008-04-15 10:10:00,16.39,16.4,16.35,16.35,20000.0,9.9515,9.9576,9.9272,9.9272,20000.0
2008-04-15 10:15:00,16.34,16.43,16.34,16.43,68000.0,9.9211,9.9758,9.9211,9.9758,68000.0
2008-04-15 10:20:00,16.43,16.5,16.41,16.41,78800.0,9.9758,10.0183,9.9636,9.9636,78800.0
2008-04-15 10:25:00,16.41,16.47,16.4,16.46,190000.0,9.9636,10.0001,9.9576,9.994,190000.0
2008-04-15 10:30:00,16.46,16.46,16.42,16.42,53400.0,9.994,9.994,9.9697,9.9697,53400.0
2008-04-15 10:35:00,16.42,16.43,16.39,16.42,67000.0,9.9697,9.9758,9.9515,9.9697,67000.0
2008-04-15 10:40:00,16.42,16.42,16.37,16.41,53000.0,9.9697,9.9697,9.9393,9.9636,53000.0
2008-04-15 10:45:00,16.4,16.43,16.39,16.42,40600.0,9.9576,9.9758,9.9515,9.9697,40600.0
2008-04-15 10:50:00,16.42,16.42,16.34,16.34,39000.0,9.9697,9.9697,9.9211,9.9211,39000.0
2008-04-15 10:55:00,16.34,16.35,16.34,16.34,70200.0,9.9211,9.9272,9.9211,9.9211,70200.0
2008-04-15 11:00:00,16.35,16.35,16.32,16.35,31000.0,9.9272,9.9272,9.909,9.9272,31000.0
2008-04-15 11:05:00,16.35,16.36,16.32,16.33,30400.0,9.9272,9.9333,9.909,9.9151,30400.0
2008-04-15 11:10:00,16.33,16.35,16.31,16.31,62800.0,9.9151,9.9272,9.9029,9.9029,62800.0
2008-04-15 11:15:00,16.32,16.32,16.29,16.3,47400.0,9.909,9.909,9.8908,9.8968,47400.0
2008-04-15 11:20:00,16.3,16.35,16.29,16.35,16600.0,9.8968,9.9272,9.8908,9.9272,16600.0
2008-04-15 11:25:00,16.35,16.35,16.33,16.34,19000.0,9.9272,9.9272,9.9151,9.9211,19000.0
2008-04-15 11:30:00,16.33,16.35,16.32,16.35,81800.0,9.9151,9.9272,9.909,9.9272,81800.0
2008-04-15 11:35:00,16.35,16.35,16.31,16.32,53200.0,9.9272,9.9272,9.9029,9.909,53200.0
2008-04-15 11:40:00,16.32,16.35,16.31,16.35,17000.0,9.909,9.9272,9.9029,9.9272,17000.0
2008-04-15 11:45:00,16.35,16.42,16.35,16.42,27800.0,9.9272,9.9697,9.9272,9.9697,27800.0
2008-04-15 11:50:00,16.42,16.43,16.42,16.42,42200.0,9.9697,9.9758,9.9697,9.9697,42200.0
2008-04-15 11:55:00,16.42,16.43,16.37,16.38,50200.0,9.9697,9.9758,9.9393,9.9454,50200.0
2008-04-15 12:00:00,16.38,16.42,16.38,16.42,19800.0,9.9454,9.9697,9.9454,9.9697,19800.0
2008-04-15 12:05:00,16.42,16.43,16.37,16.38,90800.0,9.9697,9.9758,9.9393,9.9454,90800.0
2008-04-15 12:10:00,16.38,16.41,16.38,16.41,34600.0,9.9454,9.9636,9.9454,9.9636,34600.0
2008-04-15 12:15:00,16.41,16.46,16.41,16.46,30800.0,9.9636,9.994,9.9636,9.994,30800.0
2008-04-15 12:20:00,16.47,16.49,16.46,16.46,50200.0,10.0001,10.0122,9.994,9.994,50200.0
2008-04-15 12:25:00,16.46,16.48,16.46,16.48,26000.0,9.994,10.0061,9.994,10.0061,26000.0
2008-04-15 12:30:00,16.48,16.55,16.48,16.5,82600.0,10.0061,10.0486,10.0061,10.0183,82600.0
2008-04-15 12:35:00,16.49,16.52,16.48,16.52,12200.0,10.0122,10.0304,10.0061,10.0304,12200.0
2008-04-15 12:40:00,16.52,16.54,16.5,16.5,45000.0,10.0304,10.0426,10.0183,10.0183,45000.0
2008-04-15 12:45:00,16.49,16.5,16.48,16.5,12000.0,10.0122,10.0183,10.0061,10.0183,12000.0
2008-04-15 12:50:00,16.5,16.54,16.5,16.52,40400.0,10.0183,10.0426,10.0183,10.0304,40400.0
2008-04-15 12:55:00,16.52,16.57,16.52,16.54,75200.0,10.0304,10.0608,10.0304,10.0426,75200.0
2008-04-15 13:00:00,16.55,16.56,16.54,16.54,14000.0,10.0486,10.0547,10.0426,10.0426,14000.0
2008-04-15 13:05:00,16.55,16.56,16.53,16.54,20400.0,10.0486,10.0547,10.0365,10.0426,20400.0
2008-04-15 13:10:00,16.54,16.58,16.53,16.58,25800.0,10.0426,10.0668,10.0365,10.0668,25800.0
2008-04-15 13:15:00,16.58,16.6,16.57,16.59,9600.0,10.0668,10.079,10.0608,10.0729,9600.0
2008-04-15 13:20:00,16.59,16.61,16.59,16.6,23600.0,10.0729,10.0851,10.0729,10.079,23600.0
2008-04-15 13:25:00,16.6,16.61,16.59,16.6,25200.0,10.079,10.0851,10.0729,10.079,25200.0
2008-04-15 13:30:00,16.6,16.61,16.59,16.59,28600.0,10.079,10.0851,10.0729,10.0729,28600.0
2008-04-15 13:35:00,16.59,16.6,16.59,16.59,10400.0,10.0729,10.079,10.0729,10.0729,10400.0
2008-04-15 13:40:00,16.59,16.6,16.59,16.6,41600.0,10.0729,10.079,10.0729,10.079,41600.0
2008-04-15 13:45:00,16.6,16.65,16.6,16.65,31400.0,10.079,10.1093,10.079,10.1093,31400.0
2008-04-15 13:50:00,16.66,16.69,16.66,16.68,30000.0,10.1154,10.1336,10.1154,10.1276,30000.0
2008-04-15 13:55:00,16.68,16.69,16.67,16.68,31400.0,10.1276,10.1336,10.1215,10.1276,31400.0
2008-04-15 14:00:00,16.68,16.68,16.65,16.66,36600.0,10.1276,10.1276,10.1093,10.1154,36600.0
2008-04-15 14:05:00,16.66,16.7,16.66,16.68,33200.0,10.1154,10.1397,10.1154,10.1276,33200.0
2008-04-15 14:10:00,16.67,16.7,16.67,16.69,34600.0,10.1215,10.1397,10.1215,10.1336,34600.0
2008-04-15 14:15:00,16.7,16.72,16.69,16.69,59400.0,10.1397,10.1519,10.1336,10.1336,59400.0
2008-04-15 14:20:00,16.69,16.69,16.66,16.67,32000.0,10.1336,10.1336,10.1154,10.1215,32000.0
2008-04-15 14:25:00,16.66,16.67,16.65,16.65,30600.0,10.1154,10.1215,10.1093,10.1093,30600.0
2008-04-15 14:30:00,16.65,16.68,16.65,16.66,38600.0,10.1093,10.1276,10.1093,10.1154,38600.0
2008-04-15 14:35:00,16.66,16.67,16.65,16.65,35000.0,10.1154,10.1215,10.1093,10.1093,35000.0
2008-04-15 14:40:00,16.65,16.65,16.61,16.61,43200.0,10.1093,10.1093,10.0851,10.0851,43200.0
2008-04-15 14:45:00,16.61,16.62,16.59,16.59,37800.0,10.0851,10.0911,10.0729,10.0729,37800.0
2008-04-15 14:50:00,16.59,16.59,16.56,16.57,36800.0,10.0729,10.0729,10.0547,10.0608,36800.0
2008-04-15 14:55:00,16.57,16.58,16.57,16.57,34800.0,10.0608,10.0668,10.0608,10.0608,34800.0
2008-04-15 15:00:00,16.58,16.61,16.57,16.61,33600.0,10.0668,10.0851,10.0608,10.0851,33600.0
2008-04-15 15:05:00,16.61,16.61,16.6,16.6,32200.0,10.0851,10.0851,10.079,10.079,32200.0
2008-04-15 15:10:00,16.59,16.61,16.59,16.61,29400.0,10.0729,10.0851,10.0729,10.0851,29400.0
2008-04-15 15:15:00,16.6,16.61,16.6,16.61,26800.0,10.079,10.0851,10.079,10.0851,26800.0
2008-04-15 15:20:00,16.61,16.67,16.61,16.66,39400.0,10.0851,10.1215,10.0851,10.1154,39400.0
2008-04-15 15:25:00,16.66,16.7,16.66,16.7,54600.0,10.1154,10.1397,10.1154,10.1397,54600.0
2008-04-15 15:30:00,16.7,16.72,16.67,16.68,105000.0,10.1397,10.1519,10.1215,10.1276,105000.0
2008-04-15 15:35:00,16.68,16.68,16.67,16.67,30800.0,10.1276,10.1276,10.1215,10.1215,30800.0
2008-04-15 15:40:00,16.67,16.68,16.65,16.68,100800.0,10.1215,10.1276,10.1093,10.1276,100800.0
2008-04-15 15:45:00,16.68,16.7,16.64,16.64,73400.0,10.1276,10.1397,10.1033,10.1033,73400.0
2008-04-15 15:50:00,16.64,16.68,16.64,16.67,67200.0,10.1033,10.1276,10.1033,10.1215,67200.0
2008-04-15 15:55:00,16.67,16.7,16.67,16.68,114000.0,10.1215,10.1397,10.1215,10.1276,114000.0
2008-04-16 09:30:00,16.84,17.0,16.84,16.96,123200.0,10.2247,10.3219,10.2247,10.2976,123200.0
2008-04-16 09:35:00,16.97,17.16,16.97,17.16,108600.0,10.3036,10.419,10.3036,10.419,108600.0
2008-04-16 09:40:00,17.15,17.16,17.04,17.07,112200.0,10.4129,10.419,10.3461,10.3644,112200.0
2008-04-16 09:45:00,17.06,17.12,17.04,17.11,50000.0,10.3583,10.3947,10.3461,10.3886,50000.0
2008-04-16 09:50:00,17.1,17.11,17.05,17.07,48000.0,10.3826,10.3886,10.3522,10.3644,48000.0
2008-04-16 09:55:00,17.06,17.11,17.05,17.07,74800.0,10.3583,10.3886,10.3522,10.3644,74800.0
2008-04-16 10:00:00,17.07,17.08,17.04,17.04,32600.0,10.3644,10.3704,10.3461,10.3461,32600.0
2008-04-16 10:05:00,17.04,17.07,17.04,17.05,22400.0,10.3461,10.3644,10.3461,10.3522,22400.0
2008-04-16 10:10:00,17.04,17.04,17.01,17.01,79400.0,10.3461,10.3461,10.3279,10.3279,79400.0
2008-04-16 10:15:00,17.02,17.07,17.0,17.06,26400.0,10.334,10.3644,10.3219,10.3583,26400.0
2008-04-16 10:20:00,17.07,17.15,17.07,17.14,65800.0,10.3644,10.4129,10.3644,10.4069,65800.0
2008-04-16 10:25:00,17.14,17.18,17.14,17.14,89400.0,10.4069,10.4311,10.4069,10.4069,89400.0
2008-04-16 10:30:00,17.14,17.2,17.13,17.2,55000.0,10.4069,10.4433,10.4008,10.4433,55000.0
2008-04-16 10:35:00,17.18,17.21,17.16,17.18,48600.0,10.4311,10.4494,10.419,10.4311,48600.0
2008-04-16 10:40:00,17.17,17.23,17.16,17.23,57600.0,10.4251,10.4615,10.419,10.4615,57600.0
2008-04-16 10:45:00,17.23,17.25,17.16,17.25,51600.0,10.4615,10.4737,10.419,10.4737,51600.0
2008-04-16 10:50:00,17.25,17.25,17.21,17.24,35600.0,10.4737,10.4737,10.4494,10.4676,35600.0
2008-04-16 10:55:00,17.24,17.28,17.22,17.28,29000.0,10.4676,10.4919,10.4554,10.4919,29000.0
2008-04-16 11:00:00,17.27,17.3,17.27,17.3,46400.0,10.4858,10.504,10.4858,10.504,46400.0
2008-04-16 11:05:00,17.3,17.3,17.24,17.24,31600.0,10.504,10.504,10.4676,10.4676,31600.0
2008-04-16 11:10:00,17.24,17.25,17.21,17.23,24400.0,10.4676,10.4737,10.4494,10.4615,24400.0
2008-04-16 11:15:00,17.22,17.25,17.21,17.21,25800.0,10.4554,10.4737,10.4494,10.4494,25800.0
2008-04-16 11:20:00,17.22,17.22,17.2,17.22,16200.0,10.4554,10.4554,10.4433,10.4554,16200.0
2008-04-16 11:25:00,17.21,17.21,17.16,17.18,36200.0,10.4494,10.4494,10.419,10.4311,36200.0
2008-04-16 11:30:00,17.18,17.22,17.18,17.21,27800.0,10.4311,10.4554,10.4311,10.4494,27800.0
2008-04-16 11:35:00,17.21,17.28,17.21,17.27,33200.0,10.4494,10.4919,10.4494,10.4858,33200.0
2008-04-16 11:40:00,17.26,17.3,17.26,17.28,21400.0,10.4797,10.504,10.4797,10.4919,21400.0
2008-04-16 11:45:00,17.28,17.29,17.26,17.26,41400.0,10.4919,10.4979,10.4797,10.4797,41400.0
2008-04-16 11:50:00,17.27,17.28,17.26,17.27,21400.0,10.4858,10.4919,10.4797,10.4858,21400.0
2008-04-16 11:55:00,17.27,17.28,17.23,17.24,24000.0,10.4858,10.4919,10.4615,10.4676,24000.0
2008-04-16 12:00:00,17.25,17.27,17.25,17.27,42000.0,10.4737,10.4858,10.4737,10.4858,42000.0
2008-04-16 12:05:00,17.27,17.29,17.26,17.27,21400.0,10.4858,10.4979,10.4797,10.4858,21400.0
2008-04-16 12:10:00,17.27,17.34,17.26,17.33,34200.0,10.4858,10.5283,10.4797,10.5222,34200.0
2008-04-16 12:15:00,17.33,17.35,17.33,17.33,31400.0,10.5222,10.5344,10.5222,10.5222,31400.0
2008-04-16 12:20:00,17.34,17.35,17.25,17.35,40400.0,10.5283,10.5344,10.4737,10.5344,40400.0
2008-04-16 12:25:00,17.35,17.36,17.34,17.35,29800.0,10.5344,10.5404,10.5283,10.5344,29800.0
2008-04-16 12:30:00,17.35,17.36,17.32,17.33,24800.0,10.5344,10.5404,10.5162,10.5222,24800.0
2008-04-16 12:35:00,17.33,17.33,17.25,17.28,80600.0,10.5222,10.5222,10.4737,10.4919,80600.0
2008-04-16 12:40:00,17.29,17.31,17.26,17.27,22400.0,10.4979,10.5101,10.4797,10.4858,22400.0
2008-04-16 12:45:00,17.27,17.27,17.23,17.23,28200.0,10.4858,10.4858,10.4615,10.4615,28200.0
2008-04-16 12:50:00,17.24,17.28,17.22,17.28,27800.0,10.4676,10.4919,10.4554,10.4919,27800.0
2008-04-16 12:55:00,17.29,17.29,17.25,17.27,30200.0,10.4979,10.4979,10.4737,10.4858,30200.0
2008-04-16 13:00:00,17.27,17.28,17.23,17.25,21400.0,10.4858,10.4919,10.4615,10.4737,21400.0
2008-04-16 13:05:00,17.24,17.25,17.21,17.24,27400.0,10.4676,10.4737,10.4494,10.4676,27400.0
2008-04-16 13:10:00,17.24,17.25,17.23,17.24,8800.0,10.4676,10.4737,10.4615,10.4676,8800.0
2008-04-16 13:15:00,17.25,17.25,17.21,17.22,23600.0,10.4737,10.4737,10.4494,10.4554,23600.0
2008-04-16 13:20:00,17.22,17.24,17.2,17.2,28000.0,10.4554,10.4676,10.4433,10.4433,28000.0
2008-04-16 13:25:00,17.2,17.21,17.2,17.21,15800.0,10.4433,10.4494,10.4433,10.4494,15800.0
2008-04-16 13:30:00,17.21,17.22,17.21,17.22,11800.0,10.4494,10.4554,10.4494,10.4554,11800.0
2008-04-16 13:35:00,17.22,17.22,17.21,17.22,33800.0,10.4554,10.4554,10.4494,10.4554,33800.0
2008-04-16 13:40:00,17.22,17.23,17.21,17.23,12000.0,10.4554,10.4615,10.4494,10.4615,12000.0
2008-04-16 13:45:00,17.23,17.24,17.22,17.23,41000.0,10.4615,10.4676,10.4554,10.4615,41000.0
2008-04-16 13:50:00,17.23,17.24,17.22,17.23,21600.0,10.4615,10.4676,10.4554,10.4615,21600.0
2008-04-16 13:55:00,17.23,17.24,17.22,17.24,21000.0,10.4615,10.4676,10.4554,10.4676,21000.0
2008-04-16 14:00:00,17.24,17.26,17.2,17.23,60400.0,10.4676,10.4797,10.4433,10.4615,60400.0
2008-04-16 14:05:00,17.22,17.24,17.21,17.22,35800.0,10.4554,10.4676,10.4494,10.4554,35800.0
2008-04-16 14:10:00,17.23,17.23,17.18,17.18,26200.0,10.4615,10.4615,10.4311,10.4311,26200.0
2008-04-16 14:15:00,17.18,17.22,17.17,17.21,42800.0,10.4311,10.4554,10.4251,10.4494,42800.0
2008-04-16 14:20:00,17.21,17.22,17.19,17.2,17400.0,10.4494,10.4554,10.4372,10.4433,17400.0
2008-04-16 14:25:00,17.2,17.23,17.19,17.23,24800.0,10.4433,10.4615,10.4372,10.4615,24800.0
2008-04-16 14:30:00,17.23,17.24,17.22,17.24,38000.0,10.4615,10.4676,10.4554,10.4676,38000.0
2008-04-16 14:35:00,17.23,17.25,17.23,17.25,31200.0,10.4615,10.4737,10.4615,10.4737,31200.0
2008-04-16 14:40:00,17.24,17.25,17.24,17.24,25800.0,10.4676,10.4737,10.4676,10.4676,25800.0
2008-04-16 14:45:00,17.25,17.25,17.24,17.25,48000.0,10.4737,10.4737,10.4676,10.4737,48000.0
2008-04-16 14:50:00,17.25,17.29,17.24,17.29,46200.0,10.4737,10.4979,10.4676,10.4979,46200.0
2008-04-16 14:55:00,17.29,17.32,17.29,17.31,46400.0,10.4979,10.5162,10.4979,10.5101,46400.0
2008-04-16 15:00:00,17.31,17.31,17.29,17.3,64400.0,10.5101,10.5101,10.4979,10.504,64400.0
2008-04-16 15:05:00,17.3,17.31,17.29,17.31,48800.0,10.504,10.5101,10.4979,10.5101,48800.0
2008-04-16 15:10:00,17.31,17.32,17.31,17.32,76000.0,10.5101,10.5162,10.5101,10.5162,76000.0
2008-04-16 15:15:00,17.32,17.33,17.32,17.32,61400.0,10.5162,10.5222,10.5162,10.5162,61400.0
2008-04-16 15:20:00,17.32,17.32,17.3,17.31,36800.0,10.5162,10.5162,10.504,10.5101,36800.0
2008-04-16 15:25:00,17.31,17.33,17.3,17.31,85400.0,10.5101,10.5222,10.504,10.5101,85400.0
2008-04-16 15:30:00,17.31,17.31,17.27,17.28,87400.0,10.5101,10.5101,10.4858,10.4919,87400.0
2008-04-16 15:35:00,17.28,17.3,17.28,17.3,57200.0,10.4919,10.504,10.4919,10.504,57200.0
2008-04-16 15:40:00,17.3,17.3,17.27,17.3,85400.0,10.504,10.504,10.4858,10.504,85400.0
2008-04-16 15:45:00,17.3,17.32,17.29,17.32,107200.0,10.504,10.5162,10.4979,10.5162,107200.0
2008-04-16 15:50:00,17.32,17.36,17.29,17.31,156800.0,10.5162,10.5404,10.4979,10.5101,156800.0
2008-04-16 15:55:00,17.32,17.34,17.31,17.33,290200.0,10.5162,10.5283,10.5101,10.5222,290200.0
2008-04-17 09:30:00,17.39,17.4,17.34,17.36,112400.0,10.5587,10.5647,10.5283,10.5404,112400.0
2008-04-17 09:35:00,17.36,17.4,17.2,17.22,72400.0,10.5404,10.5647,10.4433,10.4554,72400.0
2008-04-17 09:40:00,17.21,17.26,17.21,17.22,38400.0,10.4494,10.4797,10.4494,10.4554,38400.0
2008-04-17 09:45:00,17.22,17.24,17.21,17.22,27200.0,10.4554,10.4676,10.4494,10.4554,27200.0
2008-04-17 09:50:00,17.23,17.24,17.16,17.17,59000.0,10.4615,10.4676,10.419,10.4251,59000.0
2008-04-17 09:55:00,17.16,17.16,17.12,17.15,46200.0,10.419,10.419,10.3947,10.4129,46200.0
2008-04-17 10:00:00,17.14,17.14,17.09,17.13,57600.0,10.4069,10.4069,10.3765,10.4008,57600.0
2008-04-17 10:05:00,17.13,17.19,17.13,17.17,37000.0,10.4008,10.4372,10.4008,10.4251,37000.0
2008-04-17 10:10:00,17.17,17.24,17.17,17.23,27400.0,10.4251,10.4676,10.4251,10.4615,27400.0
2008-04-17 10:15:00,17.24,17.26,17.21,17.21,45200.0,10.4676,10.4797,10.4494,10.4494,45200.0
2008-04-17 10:20:00,17.23,17.24,17.22,17.23,20200.0,10.4615,10.4676,10.4554,10.4615,20200.0
2008-04-17 10:25:00,17.23,17.23,17.2,17.21,12200.0,10.4615,10.4615,10.4433,10.4494,12200.0
2008-04-17 10:30:00,17.2,17.21,17.17,17.18,23000.0,10.4433,10.4494,10.4251,10.4311,23000.0
2008-04-17 10:35:00,17.18,17.21,17.17,17.21,25800.0,10.4311,10.4494,10.4251,10.4494,25800.0
2008-04-17 10:40:00,17.2,17.21,17.18,17.18,22800.0,10.4433,10.4494,10.4311,10.4311,22800.0
2008-04-17 10:45:00,17.17,17.18,17.15,17.15,29600.0,10.4251,10.4311,10.4129,10.4129,29600.0
2008-04-17 10:50:00,17.16,17.18,17.13,17.14,24600.0,10.419,10.4311,10.4008,10.4069,24600.0
2008-04-17 10:55:00,17.14,17.17,17.13,17.14,17200.0,10.4069,10.4251,10.4008,10.4069,17200.0
2008-04-17 11:00:00,17.14,17.16,17.11,17.13,22400.0,10.4069,10.419,10.3886,10.4008,22400.0
2008-04-17 11:05:00,17.13,17.13,17.11,17.11,21600.0,10.4008,10.4008,10.3886,10.3886,21600.0
2008-04-17 11:10:00,17.11,17.15,17.11,17.14,17800.0,10.3886,10.4129,10.3886,10.4069,17800.0
2008-04-17 11:15:00,17.14,17.18,17.14,17.18,22000.0,10.4069,10.4311,10.4069,10.4311,22000.0
2008-04-17 11:20:00,17.18,17.19,17.16,17.18,22800.0,10.4311,10.4372,10.419,10.4311,22800.0
2008-04-17 11:25:00,17.18,17.18,17.11,17.12,21000.0,10.4311,10.4311,10.3886,10.3947,21000.0
2008-04-17 11:30:00,17.13,17.14,17.12,17.13,13000.0,10.4008,10.4069,10.3947,10.4008,13000.0
2008-04-17 11:35:00,17.13,17.16,17.11,17.13,21000.0,10.4008,10.419,10.3886,10.4008,21000.0
2008-04-17 11:40:00,17.13,17.13,17.1,17.12,19600.0,10.4008,10.4008,10.3826,10.3947,19600.0
2008-04-17 11:45:00,17.11,17.16,17.11,17.16,10800.0,10.3886,10.419,10.3886,10.419,10800.0
2008-04-17 11:50:00,17.16,17.18,17.15,17.17,30600.0,10.419,10.4311,10.4129,10.4251,30600.0
2008-04-17 11:55:00,17.16,17.17,17.12,17.17,25200.0,10.419,10.4251,10.3947,10.4251,25200.0
2008-04-17 12:00:00,17.17,17.18,17.17,17.18,27200.0,10.4251,10.4311,10.4251,10.4311,27200.0
2008-04-17 12:05:00,17.18,17.21,17.17,17.21,37200.0,10.4311,10.4494,10.4251,10.4494,37200.0
2008-04-17 12:10:00,17.22,17.23,17.2,17.23,40800.0,10.4554,10.4615,10.4433,10.4615,40800.0
2008-04-17 12:15:00,17.23,17.23,17.19,17.19,18000.0,10.4615,10.4615,10.4372,10.4372,18000.0
2008-04-17 12:20:00,17.19,17.19,17.18,17.18,11800.0,10.4372,10.4372,10.4311,10.4311,11800.0
2008-04-17 12:25:00,17.18,17.22,17.18,17.18,34200.0,10.4311,10.4554,10.4311,10.4311,34200.0
2008-04-17 12:30:00,17.18,17.19,17.18,17.19,4400.0,10.4311,10.4372,10.4311,10.4372,4400.0
2008-04-17 12:35:00,17.18,17.21,17.18,17.21,27200.0,10.4311,10.4494,10.4311,10.4494,27200.0
2008-04-17 12:40:00,17.2,17.24,17.2,17.22,30800.0,10.4433,10.4676,10.4433,10.4554,30800.0
2008-04-17 12:45:00,17.23,17.24,17.21,17.22,20600.0,10.4615,10.4676,10.4494,10.4554,20600.0
2008-04-17 12:50:00,17.22,17.25,17.21,17.25,17800.0,10.4554,10.4737,10.4494,10.4737,17800.0
2008-04-17 12:55:00,17.25,17.26,17.25,17.25,13400.0,10.4737,10.4797,10.4737,10.4737,13400.0
2008-04-17 13:00:00,17.25,17.26,17.24,17.24,15600.0,10.4737,10.4797,10.4676,10.4676,15600.0
2008-04-17 13:05:00,17.24,17.26,17.24,17.25,14200.0,10.4676,10.4797,10.4676,10.4737,14200.0
2008-04-17 13:10:00,17.25,17.25,17.22,17.24,26800.0,10.4737,10.4737,10.4554,10.4676,26800.0
2008-04-17 13:15:00,17.24,17.25,17.23,17.23,25600.0,10.4676,10.4737,10.4615,10.4615,25600.0
2008-04-17 13:20:00,17.23,17.23,17.2,17.2,106800.0,10.4615,10.4615,10.4433,10.4433,106800.0
2008-04-17 13:25:00,17.21,17.23,17.2,17.23,14400.0,10.4494,10.4615,10.4433,10.4615,14400.0
2008-04-17 13:30:00,17.23,17.23,17.2,17.2,19800.0,10.4615,10.4615,10.4433,10.4433,19800.0
2008-04-17 13:35:00,17.21,17.24,17.2,17.24,14800.0,10.4494,10.4676,10.4433,10.4676,14800.0
2008-04-17 13:40:00,17.24,17.26,17.24,17.26,129600.0,10.4676,10.4797,10.4676,10.4797,129600.0
2008-04-17 13:45:00,17.26,17.27,17.25,17.26,15800.0,10.4797,10.4858,10.4737,10.4797,15800.0
2008-04-17 13:50:00,17.27,17.28,17.24,17.24,35800.0,10.4858,10.4919,10.4676,10.4676,35800.0
2008-04-17 13:55:00,17.24,17.24,17.21,17.22,47800.0,10.4676,10.4676,10.4494,10.4554,47800.0
2008-04-17 14:00:00,17.23,17.25,17.21,17.24,35200.0,10.4615,10.4737,10.4494,10.4676,35200.0
2008-04-17 14:05:00,17.23,17.23,17.18,17.18,26800.0,10.4615,10.4615,10.4311,10.4311,26800.0
2008-04-17 14:10:00,17.18,17.18,17.16,17.17,25200.0,10.4311,10.4311,10.419,10.4251,25200.0
2008-04-17 14:15:00,17.17,17.18,17.17,17.18,26400.0,10.4251,10.4311,10.4251,10.4311,26400.0
2008-04-17 14:20:00,17.18,17.21,17.18,17.2,24400.0,10.4311,10.4494,10.4311,10.4433,24400.0
2008-04-17 14:25:00,17.21,17.21,17.17,17.17,14200.0,10.4494,10.4494,10.4251,10.4251,14200.0
2008-04-17 14:30:00,17.17,17.18,17.17,17.18,29800.0,10.4251,10.4311,10.4251,10.4311,29800.0
2008-04-17 14:35:00,17.18,17.21,17.18,17.21,19400.0,10.4311,10.4494,10.4311,10.4494,19400.0
2008-04-17 14:40:00,17.21,17.21,17.2,17.2,29000.0,10.4494,10.4494,10.4433,10.4433,29000.0
2008-04-17 14:45:00,17.2,17.21,17.18,17.18,19200.0,10.4433,10.4494,10.4311,10.4311,19200.0
2008-04-17 14:50:00,17.18,17.18,17.16,17.17,21200.0,10.4311,10.4311,10.419,10.4251,21200.0
2008-04-17 14:55:00,17.17,17.17,17.15,17.15,26800.0,10.4251,10.4251,10.4129,10.4129,26800.0
2008-04-17 15:00:00,17.15,17.19,17.15,17.18,42600.0,10.4129,10.4372,10.4129,10.4311,42600.0
2008-04-17 15:05:00,17.18,17.23,17.18,17.23,28800.0,10.4311,10.4615,10.4311,10.4615,28800.0
2008-04-17 15:10:00,17.23,17.24,17.22,17.23,18000.0,10.4615,10.4676,10.4554,10.4615,18000.0
2008-04-17 15:15:00,17.23,17.29,17.23,17.28,46200.0,10.4615,10.4979,10.4615,10.4919,46200.0
2008-04-17 15:20:00,17.28,17.3,17.27,17.27,49000.0,10.4919,10.504,10.4858,10.4858,49000.0
2008-04-17 15:25:00,17.28,17.28,17.26,17.27,32600.0,10.4919,10.4919,10.4797,10.4858,32600.0
2008-04-17 15:30:00,17.27,17.29,17.25,17.29,48600.0,10.4858,10.4979,10.4737,10.4979,48600.0
2008-04-17 15:35:00,17.29,17.3,17.28,17.28,58000.0,10.4979,10.504,10.4919,10.4919,58000.0
2008-04-17 15:40:00,17.28,17.28,17.27,17.28,43400.0,10.4919,10.4919,10.4858,10.4919,43400.0
2008-04-17 15:45:00,17.28,17.29,17.27,17.28,68200.0,10.4919,10.4979,10.4858,10.4919,68200.0
2008-04-17 15:50:00,17.28,17.33,17.28,17.3,82000.0,10.4919,10.5222,10.4919,10.504,82000.0
2008-04-17 15:55:00,17.3,17.31,17.27,17.28,100600.0,10.504,10.5101,10.4858,10.4919,100600.0
2008-04-18 09:30:00,17.63,17.66,17.57,17.61,449800.0,10.7044,10.7226,10.6679,10.6922,449800.0
2008-04-18 09:35:00,17.61,17.66,17.57,17.61,53800.0,10.6922,10.7226,10.6679,10.6922,53800.0
2008-04-18 09:40:00,17.61,17.62,17.57,17.59,21200.0,10.6922,10.6983,10.6679,10.6801,21200.0
2008-04-18 09:45:00,17.58,17.58,17.43,17.44,62000.0,10.674,10.674,10.5829,10.589,62000.0
2008-04-18 09:50:00,17.45,17.45,17.34,17.43,143800.0,10.5951,10.5951,10.5283,10.5829,143800.0
2008-04-18 09:55:00,17.43,17.43,17.36,17.36,32800.0,10.5829,10.5829,10.5404,10.5404,32800.0
2008-04-18 10:00:00,17.36,17.36,17.33,17.35,69200.0,10.5404,10.5404,10.5222,10.5344,69200.0
2008-04-18 10:05:00,17.36,17.38,17.3,17.31,59600.0,10.5404,10.5526,10.504,10.5101,59600.0
2008-04-18 10:10:00,17.31,17.38,17.31,17.36,49600.0,10.5101,10.5526,10.5101,10.5404,49600.0
2008-04-18 10:15:00,17.36,17.36,17.32,17.32,25400.0,10.5404,10.5404,10.5162,10.5162,25400.0
2008-04-18 10:20:00,17.32,17.36,17.32,17.35,41400.0,10.5162,10.5404,10.5162,10.5344,41400.0
2008-04-18 10:25:00,17.35,17.36,17.3,17.32,24600.0,10.5344,10.5404,10.504,10.5162,24600.0
2008-04-18 10:30:00,17.33,17.41,17.32,17.41,48200.0,10.5222,10.5708,10.5162,10.5708,48200.0
2008-04-18 10:35:00,17.41,17.46,17.4,17.42,77400.0,10.5708,10.6012,10.5647,10.5769,77400.0
2008-04-18 10:40:00,17.41,17.44,17.39,17.44,31400.0,10.5708,10.589,10.5587,10.589,31400.0
2008-04-18 10:45:00,17.44,17.48,17.44,17.48,101800.0,10.589,10.6133,10.589,10.6133,101800.0
2008-04-18 10:50:00,17.48,17.49,17.48,17.49,33800.0,10.6133,10.6194,10.6133,10.6194,33800.0
2008-04-18 10:55:00,17.49,17.5,17.47,17.5,48000.0,10.6194,10.6254,10.6072,10.6254,48000.0
2008-04-18 11:00:00,17.5,17.6,17.49,17.59,48400.0,10.6254,10.6862,10.6194,10.6801,48400.0
2008-04-18 11:05:00,17.59,17.6,17.55,17.57,34400.0,10.6801,10.6862,10.6558,10.6679,34400.0
2008-04-18 11:10:00,17.57,17.6,17.56,17.59,66200.0,10.6679,10.6862,10.6619,10.6801,66200.0
2008-04-18 11:15:00,17.59,17.6,17.59,17.59,23800.0,10.6801,10.6862,10.6801,10.6801,23800.0
2008-04-18 11:20:00,17.59,17.63,17.59,17.61,36800.0,10.6801,10.7044,10.6801,10.6922,36800.0
2008-04-18 11:25:00,17.61,17.64,17.61,17.63,50000.0,10.6922,10.7104,10.6922,10.7044,50000.0
2008-04-18 11:30:00,17.62,17.65,17.59,17.6,61600.0,10.6983,10.7165,10.6801,10.6862,61600.0
2008-04-18 11:35:00,17.59,17.6,17.56,17.59,38000.0,10.6801,10.6862,10.6619,10.6801,38000.0
2008-04-18 11:40:00,17.59,17.61,17.58,17.61,25200.0,10.6801,10.6922,10.674,10.6922,25200.0
2008-04-18 11:45:00,17.61,17.63,17.59,17.62,25000.0,10.6922,10.7044,10.6801,10.6983,25000.0
2008-04-18 11:50:00,17.63,17.63,17.6,17.61,28200.0,10.7044,10.7044,10.6862,10.6922,28200.0
2008-04-18 11:55:00,17.61,17.64,17.6,17.63,25200.0,10.6922,10.7104,10.6862,10.7044,25200.0
2008-04-18 12:00:00,17.63,17.63,17.62,17.63,26800.0,10.7044,10.7044,10.6983,10.7044,26800.0
2008-04-18 12:05:00,17.63,17.63,17.61,17.61,40200.0,10.7044,10.7044,10.6922,10.6922,40200.0
2008-04-18 12:10:00,17.61,17.63,17.61,17.63,22600.0,10.6922,10.7044,10.6922,10.7044,22600.0
2008-04-18 12:15:00,17.63,17.68,17.63,17.67,143200.0,10.7044,10.7347,10.7044,10.7287,143200.0
2008-04-18 12:20:00,17.67,17.68,17.65,17.66,83200.0,10.7287,10.7347,10.7165,10.7226,83200.0
2008-04-18 12:25:00,17.66,17.66,17.65,17.65,21000.0,10.7226,10.7226,10.7165,10.7165,21000.0
2008-04-18 12:30:00,17.66,17.66,17.64,17.66,24200.0,10.7226,10.7226,10.7104,10.7226,24200.0
2008-04-18 12:35:00,17.66,17.67,17.66,17.66,18600.0,10.7226,10.7287,10.7226,10.7226,18600.0
2008-04-18 12:40:00,17.66,17.66,17.65,17.65,30000.0,10.7226,10.7226,10.7165,10.7165,30000.0
2008-04-18 12:45:00,17.64,17.65,17.61,17.61,46600.0,10.7104,10.7165,10.6922,10.6922,46600.0
2008-04-18 12:50:00,17.61,17.61,17.58,17.59,28000.0,10.6922,10.6922,10.674,10.6801,28000.0
2008-04-18 12:55:00,17.59,17.6,17.58,17.59,21000.0,10.6801,10.6862,10.674,10.6801,21000.0
2008-04-18 13:00:00,17.59,17.6,17.58,17.59,9400.0,10.6801,10.6862,10.674,10.6801,9400.0
2008-04-18 13:05:00,17.59,17.63,17.59,17.63,22200.0,10.6801,10.7044,10.6801,10.7044,22200.0
2008-04-18 13:10:00,17.62,17.62,17.61,17.61,10800.0,10.6983,10.6983,10.6922,10.6922,10800.0
2008-04-18 13:15:00,17.61,17.62,17.61,17.61,10000.0,10.6922,10.6983,10.6922,10.6922,10000.0
2008-04-18 13:20:00,17.61,17.64,17.61,17.63,18400.0,10.6922,10.7104,10.6922,10.7044,18400.0
2008-04-18 13:25:00,17.62,17.63,17.61,17.63,11400.0,10.6983,10.7044,10.6922,10.7044,11400.0
2008-04-18 13:30:00,17.62,17.62,17.61,17.61,13600.0,10.6983,10.6983,10.6922,10.6922,13600.0
2008-04-18 13:35:00,17.61,17.61,17.59,17.6,15600.0,10.6922,10.6922,10.6801,10.6862,15600.0
2008-04-18 13:40:00,17.6,17.61,17.59,17.61,17600.0,10.6862,10.6922,10.6801,10.6922,17600.0
2008-04-18 13:45:00,17.6,17.61,17.6,17.61,14200.0,10.6862,10.6922,10.6862,10.6922,14200.0
2008-04-18 13:50:00,17.61,17.61,17.59,17.6,23600.0,10.6922,10.6922,10.6801,10.6862,23600.0
2008-04-18 13:55:00,17.61,17.61,17.58,17.6,23200.0,10.6922,10.6922,10.674,10.6862,23200.0
2008-04-18 14:00:00,17.6,17.61,17.6,17.61,29200.0,10.6862,10.6922,10.6862,10.6922,29200.0
2008-04-18 14:05:00,17.61,17.63,17.57,17.57,54600.0,10.6922,10.7044,10.6679,10.6679,54600.0
2008-04-18 14:10:00,17.57,17.58,17.55,17.58,79800.0,10.6679,10.674,10.6558,10.674,79800.0
2008-04-18 14:15:00,17.57,17.6,17.57,17.6,50000.0,10.6679,10.6862,10.6679,10.6862,50000.0
2008-04-18 14:20:00,17.6,17.63,17.6,17.61,69800.0,10.6862,10.7044,10.6862,10.6922,69800.0
2008-04-18 14:25:00,17.61,17.62,17.56,17.57,25200.0,10.6922,10.6983,10.6619,10.6679,25200.0
2008-04-18 14:30:00,17.58,17.6,17.58,17.59,28200.0,10.674,10.6862,10.674,10.6801,28200.0
2008-04-18 14:35:00,17.59,17.6,17.58,17.59,21000.0,10.6801,10.6862,10.674,10.6801,21000.0
2008-04-18 14:40:00,17.59,17.61,17.57,17.57,50200.0,10.6801,10.6922,10.6679,10.6679,50200.0
2008-04-18 14:45:00,17.57,17.59,17.56,17.57,38800.0,10.6679,10.6801,10.6619,10.6679,38800.0
2008-04-18 14:50:00,17.57,17.57,17.56,17.56,21000.0,10.6679,10.6679,10.6619,10.6619,21000.0
2008-04-18 14:55:00,17.56,17.56,17.55,17.56,24400.0,10.6619,10.6619,10.6558,10.6619,24400.0
2008-04-18 15:00:00,17.55,17.56,17.53,17.54,24000.0,10.6558,10.6619,10.6437,10.6497,24000.0
2008-04-18 15:05:00,17.54,17.57,17.53,17.55,26400.0,10.6497,10.6679,10.6437,10.6558,26400.0
2008-04-18 15:10:00,17.55,17.58,17.54,17.57,33400.0,10.6558,10.674,10.6497,10.6679,33400.0
2008-04-18 15:15:00,17.56,17.59,17.55,17.55,44400.0,10.6619,10.6801,10.6558,10.6558,44400.0
2008-04-18 15:20:00,17.55,17.55,17.53,17.54,54200.0,10.6558,10.6558,10.6437,10.6497,54200.0
2008-04-18 15:25:00,17.54,17.54,17.5,17.51,63200.0,10.6497,10.6497,10.6254,10.6315,63200.0
2008-04-18 15:30:00,17.5,17.54,17.5,17.54,46400.0,10.6254,10.6497,10.6254,10.6497,46400.0
2008-04-18 15:35:00,17.54,17.54,17.52,17.52,60400.0,10.6497,10.6497,10.6376,10.6376,60400.0
2008-04-18 15:40:00,17.53,17.53,17.5,17.52,68000.0,10.6437,10.6437,10.6254,10.6376,68000.0
2008-04-18 15:45:00,17.51,17.53,17.5,17.53,111600.0,10.6315,10.6437,10.6254,10.6437,111600.0
2008-04-18 15:50:00,17.53,17.55,17.52,17.54,140000.0,10.6437,10.6558,10.6376,10.6497,140000.0
2008-04-18 15:55:00,17.54,17.56,17.53,17.54,280200.0,10.6497,10.6619,10.6437,10.6497,280200.0
2008-04-21 09:30:00,17.47,17.53,17.4,17.53,29600.0,10.6072,10.6437,10.5647,10.6437,29600.0
2008-04-21 09:35:00,17.58,17.58,17.46,17.49,36600.0,10.674,10.674,10.6012,10.6194,36600.0
2008-04-21 09:40:00,17.5,17.56,17.48,17.56,20000.0,10.6254,10.6619,10.6133,10.6619,20000.0
2008-04-21 09:45:00,17.57,17.59,17.52,17.53,22400.0,10.6679,10.6801,10.6376,10.6437,22400.0
2008-04-21 09:50:00,17.53,17.53,17.5,17.52,38600.0,10.6437,10.6437,10.6254,10.6376,38600.0
2008-04-21 09:55:00,17.5,17.54,17.5,17.53,31600.0,10.6254,10.6497,10.6254,10.6437,31600.0
2008-04-21 10:00:00,17.52,17.52,17.46,17.47,28600.0,10.6376,10.6376,10.6012,10.6072,28600.0
2008-04-21 10:05:00,17.48,17.5,17.46,17.49,36600.0,10.6133,10.6254,10.6012,10.6194,36600.0
2008-04-21 10:10:00,17.49,17.52,17.45,17.45,37400.0,10.6194,10.6376,10.5951,10.5951,37400.0
2008-04-21 10:15:00,17.45,17.46,17.42,17.43,62200.0,10.5951,10.6012,10.5769,10.5829,62200.0
2008-04-21 10:20:00,17.42,17.51,17.42,17.5,25400.0,10.5769,10.6315,10.5769,10.6254,25400.0
2008-04-21 10:25:00,17.5,17.5,17.46,17.49,36600.0,10.6254,10.6254,10.6012,10.6194,36600.0
2008-04-21 10:30:00,17.49,17.55,17.48,17.54,50400.0,10.6194,10.6558,10.6133,10.6497,50400.0
2008-04-21 10:35:00,17.54,17.58,17.54,17.58,52200.0,10.6497,10.674,10.6497,10.674,52200.0
2008-04-21 10:40:00,17.57,17.61,17.57,17.61,32000.0,10.6679,10.6922,10.6679,10.6922,32000.0
2008-04-21 10:45:00,17.61,17.61,17.58,17.58,21800.0,10.6922,10.6922,10.674,10.674,21800.0
2008-04-21 10:50:00,17.58,17.61,17.58,17.58,34000.0,10.674,10.6922,10.674,10.674,34000.0
2008-04-21 10:55:00,17.58,17.58,17.54,17.54,12000.0,10.674,10.674,10.6497,10.6497,12000.0
2008-04-21 11:00:00,17.54,17.55,17.54,17.55,12000.0,10.6497,10.6558,10.6497,10.6558,12000.0
2008-04-21 11:05:00,17.55,17.57,17.55,17.56,10200.0,10.6558,10.6679,10.6558,10.6619,10200.0
2008-04-21 11:10:00,17.56,17.58,17.56,17.58,14400.0,10.6619,10.674,10.6619,10.674,14400.0
2008-04-21 11:15:00,17.57,17.6,17.57,17.6,12800.0,10.6679,10.6862,10.6679,10.6862,12800.0
2008-04-21 11:20:00,17.6,17.65,17.6,17.63,64400.0,10.6862,10.7165,10.6862,10.7044,64400.0
2008-04-21 11:25:00,17.63,17.64,17.62,17.63,24400.0,10.7044,10.7104,10.6983,10.7044,24400.0
2008-04-21 11:30:00,17.63,17.68,17.63,17.66,41600.0,10.7044,10.7347,10.7044,10.7226,41600.0
2008-04-21 11:35:00,17.66,17.69,17.66,17.68,33400.0,10.7226,10.7408,10.7226,10.7347,33400.0
2008-04-21 11:40:00,17.68,17.68,17.68,17.68,12600.0,10.7347,10.7347,10.7347,10.7347,12600.0
2008-04-21 11:45:00,17.68,17.71,17.68,17.7,35000.0,10.7347,10.7529,10.7347,10.7469,35000.0
2008-04-21 11:50:00,17.7,17.7,17.68,17.68,8600.0,10.7469,10.7469,10.7347,10.7347,8600.0
2008-04-21 11:55:00,17.69,17.79,17.69,17.75,137800.0,10.7408,10.8015,10.7408,10.7772,137800.0
2008-04-21 12:00:00,17.74,17.75,17.73,17.73,20200.0,10.7712,10.7772,10.7651,10.7651,20200.0
2008-04-21 12:05:00,17.73,17.74,17.71,17.71,28400.0,10.7651,10.7712,10.7529,10.7529,28400.0
2008-04-21 12:10:00,17.71,17.73,17.69,17.72,21400.0,10.7529,10.7651,10.7408,10.759,21400.0
2008-04-21 12:15:00,17.73,17.73,17.72,17.72,6000.0,10.7651,10.7651,10.759,10.759,6000.0
2008-04-21 12:20:00,17.72,17.77,17.71,17.76,24600.0,10.759,10.7894,10.7529,10.7833,24600.0
2008-04-21 12:25:00,17.76,17.77,17.74,17.75,21000.0,10.7833,10.7894,10.7712,10.7772,21000.0
2008-04-21 12:30:00,17.75,17.75,17.74,17.75,23800.0,10.7772,10.7772,10.7712,10.7772,23800.0
2008-04-21 12:35:00,17.76,17.8,17.74,17.79,49200.0,10.7833,10.8076,10.7712,10.8015,49200.0
2008-04-21 12:40:00,17.79,17.81,17.78,17.81,42200.0,10.8015,10.8137,10.7954,10.8137,42200.0
2008-04-21 12:45:00,17.8,17.83,17.8,17.8,77600.0,10.8076,10.8258,10.8076,10.8076,77600.0
2008-04-21 12:50:00,17.8,17.8,17.78,17.8,15000.0,10.8076,10.8076,10.7954,10.8076,15000.0
2008-04-21 12:55:00,17.79,17.8,17.79,17.8,25000.0,10.8015,10.8076,10.8015,10.8076,25000.0
2008-04-21 13:00:00,17.8,17.8,17.8,17.8,43000.0,10.8076,10.8076,10.8076,10.8076,43000.0
2008-04-21 13:05:00,17.8,17.85,17.8,17.84,29400.0,10.8076,10.838,10.8076,10.8319,29400.0
2008-04-21 13:10:00,17.85,17.85,17.82,17.83,11600.0,10.838,10.838,10.8197,10.8258,11600.0
2008-04-21 13:15:00,17.82,17.83,17.82,17.82,11200.0,10.8197,10.8258,10.8197,10.8197,11200.0
2008-04-21 13:20:00,17.82,17.82,17.8,17.8,34400.0,10.8197,10.8197,10.8076,10.8076,34400.0
2008-04-21 13:25:00,17.8,17.8,17.77,17.77,42800.0,10.8076,10.8076,10.7894,10.7894,42800.0
2008-04-21 13:30:00,17.77,17.78,17.75,17.75,29800.0,10.7894,10.7954,10.7772,10.7772,29800.0
2008-04-21 13:35:00,17.75,17.79,17.75,17.77,58800.0,10.7772,10.8015,10.7772,10.7894,58800.0
2008-04-21 13:40:00,17.78,17.78,17.72,17.72,22400.0,10.7954,10.7954,10.759,10.759,22400.0
2008-04-21 13:45:00,17.72,17.72,17.68,17.7,18000.0,10.759,10.759,10.7347,10.7469,18000.0
2008-04-21 13:50:00,17.7,17.7,17.68,17.68,13600.0,10.7469,10.7469,10.7347,10.7347,13600.0
2008-04-21 13:55:00,17.69,17.73,17.69,17.72,10600.0,10.7408,10.7651,10.7408,10.759,10600.0
2008-04-21 14:00:00,17.72,17.73,17.7,17.71,24800.0,10.759,10.7651,10.7469,10.7529,24800.0
2008-04-21 14:05:00,17.72,17.73,17.71,17.71,32000.0,10.759,10.7651,10.7529,10.7529,32000.0
2008-04-21 14:10:00,17.71,17.72,17.71,17.72,105000.0,10.7529,10.759,10.7529,10.759,105000.0
2008-04-21 14:15:00,17.72,17.73,17.68,17.72,54400.0,10.759,10.7651,10.7347,10.759,54400.0
2008-04-21 14:20:00,17.72,17.72,17.68,17.68,23600.0,10.759,10.759,10.7347,10.7347,23600.0
2008-04-21 14:25:00,17.68,17.72,17.68,17.71,15800.0,10.7347,10.759,10.7347,10.7529,15800.0
2008-04-21 14:30:00,17.71,17.73,17.7,17.71,290200.0,10.7529,10.7651,10.7469,10.7529,290200.0
2008-04-21 14:35:00,17.71,17.71,17.7,17.7,34600.0,10.7529,10.7529,10.7469,10.7469,34600.0
2008-04-21 14:40:00,17.7,17.71,17.69,17.7,32000.0,10.7469,10.7529,10.7408,10.7469,32000.0
2008-04-21 14:45:00,17.7,17.72,17.7,17.71,65800.0,10.7469,10.759,10.7469,10.7529,65800.0
2008-04-21 14:50:00,17.72,17.72,17.71,17.71,46000.0,10.759,10.759,10.7529,10.7529,46000.0
2008-04-21 14:55:00,17.71,17.71,17.7,17.7,45400.0,10.7529,10.7529,10.7469,10.7469,45400.0
2008-04-21 15:00:00,17.7,17.75,17.7,17.74,79200.0,10.7469,10.7772,10.7469,10.7712,79200.0
2008-04-21 15:05:00,17.75,17.75,17.73,17.74,38400.0,10.7772,10.7772,10.7651,10.7712,38400.0
2008-04-21 15:10:00,17.73,17.74,17.72,17.74,208200.0,10.7651,10.7712,10.759,10.7712,208200.0
2008-04-21 15:15:00,17.74,17.74,17.72,17.72,47200.0,10.7712,10.7712,10.759,10.759,47200.0
2008-04-21 15:20:00,17.72,17.72,17.7,17.71,86800.0,10.759,10.759,10.7469,10.7529,86800.0
2008-04-21 15:25:00,17.71,17.71,17.7,17.7,45000.0,10.7529,10.7529,10.7469,10.7469,45000.0
2008-04-21 15:30:00,17.7,17.71,17.69,17.7,63400.0,10.7469,10.7529,10.7408,10.7469,63400.0
2008-04-21 15:35:00,17.7,17.71,17.69,17.71,68800.0,10.7469,10.7529,10.7408,10.7529,68800.0
2008-04-21 15:40:00,17.72,17.74,17.71,17.74,65000.0,10.759,10.7712,10.7529,10.7712,65000.0
2008-04-21 15:45:00,17.74,17.77,17.72,17.77,61600.0,10.7712,10.7894,10.759,10.7894,61600.0
2008-04-21 15:50:00,17.77,17.79,17.75,17.78,275800.0,10.7894,10.8015,10.7772,10.7954,275800.0
2008-04-21 15:55:00,17.78,17.81,17.35,17.81,239600.0,10.7954,10.8137,10.5344,10.8137,239600.0
2008-04-22 09:30:00,17.64,17.68,17.53,17.61,77800.0,10.7104,10.7347,10.6437,10.6922,77800.0
2008-04-22 09:35:00,17.61,17.68,17.6,17.65,81600.0,10.6922,10.7347,10.6862,10.7165,81600.0
2008-04-22 09:40:00,17.64,17.66,17.55,17.56,79800.0,10.7104,10.7226,10.6558,10.6619,79800.0
2008-04-22 09:45:00,17.56,17.59,17.52,17.55,155200.0,10.6619,10.6801,10.6376,10.6558,155200.0
2008-04-22 09:50:00,17.55,17.55,17.45,17.45,58400.0,10.6558,10.6558,10.5951,10.5951,58400.0
2008-04-22 09:55:00,17.45,17.5,17.45,17.48,28800.0,10.5951,10.6254,10.5951,10.6133,28800.0
2008-04-22 10:00:00,17.5,17.52,17.46,17.49,22400.0,10.6254,10.6376,10.6012,10.6194,22400.0
2008-04-22 10:05:00,17.5,17.5,17.47,17.48,9800.0,10.6254,10.6254,10.6072,10.6133,9800.0
2008-04-22 10:10:00,17.47,17.59,17.47,17.59,35000.0,10.6072,10.6801,10.6072,10.6801,35000.0
2008-04-22 10:15:00,17.58,17.61,17.54,17.54,34600.0,10.674,10.6922,10.6497,10.6497,34600.0
2008-04-22 10:20:00,17.53,17.53,17.48,17.49,14000.0,10.6437,10.6437,10.6133,10.6194,14000.0
2008-04-22 10:25:00,17.48,17.52,17.47,17.49,27000.0,10.6133,10.6376,10.6072,10.6194,27000.0
2008-04-22 10:30:00,17.48,17.55,17.48,17.55,62200.0,10.6133,10.6558,10.6133,10.6558,62200.0
2008-04-22 10:35:00,17.55,17.56,17.53,17.55,23400.0,10.6558,10.6619,10.6437,10.6558,23400.0
2008-04-22 10:40:00,17.54,17.58,17.53,17.56,15200.0,10.6497,10.674,10.6437,10.6619,15200.0
2008-04-22 10:45:00,17.57,17.59,17.56,17.58,9000.0,10.6679,10.6801,10.6619,10.674,9000.0
2008-04-22 10:50:00,17.58,17.63,17.57,17.62,34200.0,10.674,10.7044,10.6679,10.6983,34200.0
2008-04-22 10:55:00,17.62,17.65,17.62,17.64,34000.0,10.6983,10.7165,10.6983,10.7104,34000.0
2008-04-22 11:00:00,17.65,17.65,17.61,17.62,40800.0,10.7165,10.7165,10.6922,10.6983,40800.0
2008-04-22 11:05:00,17.62,17.63,17.59,17.6,38000.0,10.6983,10.7044,10.6801,10.6862,38000.0
2008-04-22 11:10:00,17.6,17.61,17.6,17.6,13400.0,10.6862,10.6922,10.6862,10.6862,13400.0
2008-04-22 11:15:00,17.61,17.63,17.61,17.63,15400.0,10.6922,10.7044,10.6922,10.7044,15400.0
2008-04-22 11:20:00,17.63,17.63,17.59,17.6,20000.0,10.7044,10.7044,10.6801,10.6862,20000.0
2008-04-22 11:25:00,17.6,17.61,17.59,17.6,16000.0,10.6862,10.6922,10.6801,10.6862,16000.0
2008-04-22 11:30:00,17.59,17.61,17.58,17.58,24800.0,10.6801,10.6922,10.674,10.674,24800.0
2008-04-22 11:35:00,17.58,17.6,17.57,17.58,10000.0,10.674,10.6862,10.6679,10.674,10000.0
2008-04-22 11:40:00,17.59,17.6,17.57,17.6,15800.0,10.6801,10.6862,10.6679,10.6862,15800.0
2008-04-22 11:45:00,17.6,17.64,17.57,17.57,26400.0,10.6862,10.7104,10.6679,10.6679,26400.0
2008-04-22 11:50:00,17.57,17.57,17.5,17.5,34600.0,10.6679,10.6679,10.6254,10.6254,34600.0
2008-04-22 11:55:00,17.5,17.5,17.48,17.48,38400.0,10.6254,10.6254,10.6133,10.6133,38400.0
2008-04-22 12:00:00,17.48,17.49,17.48,17.48,38000.0,10.6133,10.6194,10.6133,10.6133,38000.0
2008-04-22 12:05:00,17.48,17.51,17.48,17.5,32400.0,10.6133,10.6315,10.6133,10.6254,32400.0
2008-04-22 12:10:00,17.5,17.53,17.48,17.5,23000.0,10.6254,10.6437,10.6133,10.6254,23000.0
2008-04-22 12:15:00,17.5,17.52,17.5,17.5,11000.0,10.6254,10.6376,10.6254,10.6254,11000.0
2008-04-22 12:20:00,17.5,17.5,17.48,17.49,18800.0,10.6254,10.6254,10.6133,10.6194,18800.0
2008-04-22 12:25:00,17.49,17.49,17.41,17.41,114400.0,10.6194,10.6194,10.5708,10.5708,114400.0
2008-04-22 12:30:00,17.42,17.43,17.33,17.36,184000.0,10.5769,10.5829,10.5222,10.5404,184000.0
2008-04-22 12:35:00,17.35,17.39,17.34,17.39,14600.0,10.5344,10.5587,10.5283,10.5587,14600.0
2008-04-22 12:40:00,17.39,17.39,17.34,17.35,19800.0,10.5587,10.5587,10.5283,10.5344,19800.0
2008-04-22 12:45:00,17.35,17.36,17.32,17.34,44400.0,10.5344,10.5404,10.5162,10.5283,44400.0
2008-04-22 12:50:00,17.35,17.36,17.31,17.31,26000.0,10.5344,10.5404,10.5101,10.5101,26000.0
2008-04-22 12:55:00,17.32,17.34,17.3,17.31,44400.0,10.5162,10.5283,10.504,10.5101,44400.0
2008-04-22 13:00:00,17.31,17.35,17.31,17.35,29600.0,10.5101,10.5344,10.5101,10.5344,29600.0
2008-04-22 13:05:00,17.35,17.36,17.34,17.36,17400.0,10.5344,10.5404,10.5283,10.5404,17400.0
2008-04-22 13:10:00,17.35,17.36,17.33,17.33,13800.0,10.5344,10.5404,10.5222,10.5222,13800.0
2008-04-22 13:15:00,17.34,17.34,17.31,17.32,15200.0,10.5283,10.5283,10.5101,10.5162,15200.0
2008-04-22 13:20:00,17.32,17.34,17.32,17.33,11600.0,10.5162,10.5283,10.5162,10.5222,11600.0
2008-04-22 13:25:00,17.33,17.34,17.32,17.34,20200.0,10.5222,10.5283,10.5162,10.5283,20200.0
2008-04-22 13:30:00,17.33,17.34,17.32,17.33,20000.0,10.5222,10.5283,10.5162,10.5222,20000.0
2008-04-22 13:35:00,17.34,17.38,17.34,17.35,22200.0,10.5283,10.5526,10.5283,10.5344,22200.0
2008-04-22 13:40:00,17.35,17.35,17.33,17.35,10400.0,10.5344,10.5344,10.5222,10.5344,10400.0
2008-04-22 13:45:00,17.34,17.35,17.33,17.35,24400.0,10.5283,10.5344,10.5222,10.5344,24400.0
2008-04-22 13:50:00,17.36,17.4,17.36,17.38,22800.0,10.5404,10.5647,10.5404,10.5526,22800.0
2008-04-22 13:55:00,17.38,17.4,17.38,17.39,20200.0,10.5526,10.5647,10.5526,10.5587,20200.0
2008-04-22 14:00:00,17.39,17.39,17.34,17.35,26000.0,10.5587,10.5587,10.5283,10.5344,26000.0
2008-04-22 14:05:00,17.35,17.38,17.34,17.36,29800.0,10.5344,10.5526,10.5283,10.5404,29800.0
2008-04-22 14:10:00,17.36,17.38,17.33,17.35,34000.0,10.5404,10.5526,10.5222,10.5344,34000.0
2008-04-22 14:15:00,17.35,17.35,17.31,17.31,32800.0,10.5344,10.5344,10.5101,10.5101,32800.0
2008-04-22 14:20:00,17.32,17.38,17.32,17.38,15200.0,10.5162,10.5526,10.5162,10.5526,15200.0
2008-04-22 14:25:00,17.37,17.38,17.36,17.36,16000.0,10.5465,10.5526,10.5404,10.5404,16000.0
2008-04-22 14:30:00,17.36,17.39,17.36,17.38,45200.0,10.5404,10.5587,10.5404,10.5526,45200.0
2008-04-22 14:35:00,17.37,17.4,17.35,17.35,24600.0,10.5465,10.5647,10.5344,10.5344,24600.0
2008-04-22 14:40:00,17.35,17.36,17.32,17.33,37800.0,10.5344,10.5404,10.5162,10.5222,37800.0
2008-04-22 14:45:00,17.32,17.33,17.32,17.32,17200.0,10.5162,10.5222,10.5162,10.5162,17200.0
2008-04-22 14:50:00,17.32,17.33,17.31,17.31,31600.0,10.5162,10.5222,10.5101,10.5101,31600.0
2008-04-22 14:55:00,17.31,17.33,17.3,17.33,24600.0,10.5101,10.5222,10.504,10.5222,24600.0
2008-04-22 15:00:00,17.33,17.36,17.33,17.36,31800.0,10.5222,10.5404,10.5222,10.5404,31800.0
2008-04-22 15:05:00,17.36,17.39,17.36,17.36,67000.0,10.5404,10.5587,10.5404,10.5404,67000.0
2008-04-22 15:10:00,17.36,17.36,17.34,17.34,65400.0,10.5404,10.5404,10.5283,10.5283,65400.0
2008-04-22 15:15:00,17.34,17.36,17.32,17.33,57000.0,10.5283,10.5404,10.5162,10.5222,57000.0
2008-04-22 15:20:00,17.33,17.34,17.31,17.32,104600.0,10.5222,10.5283,10.5101,10.5162,104600.0
2008-04-22 15:25:00,17.32,17.33,17.28,17.33,147000.0,10.5162,10.5222,10.4919,10.5222,147000.0
2008-04-22 15:30:00,17.33,17.34,17.32,17.32,110800.0,10.5222,10.5283,10.5162,10.5162,110800.0
2008-04-22 15:35:00,17.32,17.35,17.32,17.34,72000.0,10.5162,10.5344,10.5162,10.5283,72000.0
2008-04-22 15:40:00,17.34,17.34,17.32,17.32,118600.0,10.5283,10.5283,10.5162,10.5162,118600.0
2008-04-22 15:45:00,17.32,17.36,17.32,17.36,80800.0,10.5162,10.5404,10.5162,10.5404,80800.0
2008-04-22 15:50:00,17.36,17.37,17.35,17.36,162600.0,10.5404,10.5465,10.5344,10.5404,162600.0
2008-04-22 15:55:00,17.36,17.39,17.35,17.39,213800.0,10.5404,10.5587,10.5344,10.5587,213800.0
2008-04-23 09:30:00,17.47,17.5,17.29,17.45,87600.0,10.6072,10.6254,10.4979,10.5951,87600.0
2008-04-23 09:35:00,17.43,17.51,17.43,17.49,52200.0,10.5829,10.6315,10.5829,10.6194,52200.0
2008-04-23 09:40:00,17.5,17.56,17.49,17.52,67200.0,10.6254,10.6619,10.6194,10.6376,67200.0
2008-04-23 09:45:00,17.52,17.59,17.5,17.59,54800.0,10.6376,10.6801,10.6254,10.6801,54800.0
2008-04-23 09:50:00,17.59,17.65,17.57,17.65,49000.0,10.6801,10.7165,10.6679,10.7165,49000.0
2008-04-23 09:55:00,17.64,17.7,17.64,17.69,47000.0,10.7104,10.7469,10.7104,10.7408,47000.0
2008-04-23 10:00:00,17.68,17.7,17.61,17.63,78600.0,10.7347,10.7469,10.6922,10.7044,78600.0
2008-04-23 10:05:00,17.64,17.65,17.6,17.62,66200.0,10.7104,10.7165,10.6862,10.6983,66200.0
2008-04-23 10:10:00,17.63,17.63,17.59,17.61,34600.0,10.7044,10.7044,10.6801,10.6922,34600.0
2008-04-23 10:15:00,17.62,17.68,17.61,17.67,73400.0,10.6983,10.7347,10.6922,10.7287,73400.0
2008-04-23 10:20:00,17.67,17.73,17.67,17.72,73400.0,10.7287,10.7651,10.7287,10.759,73400.0
2008-04-23 10:25:00,17.72,17.81,17.72,17.81,61000.0,10.759,10.8137,10.759,10.8137,61000.0
2008-04-23 10:30:00,17.82,17.86,17.8,17.82,77600.0,10.8197,10.844,10.8076,10.8197,77600.0
2008-04-23 10:35:00,17.83,17.86,17.82,17.86,247200.0,10.8258,10.844,10.8197,10.844,247200.0
2008-04-23 10:40:00,17.85,17.9,17.83,17.83,232400.0,10.838,10.8683,10.8258,10.8258,232400.0
2008-04-23 10:45:00,17.83,17.86,17.82,17.82,37600.0,10.8258,10.844,10.8197,10.8197,37600.0
2008-04-23 10:50:00,17.82,17.88,17.8,17.86,84200.0,10.8197,10.8562,10.8076,10.844,84200.0
2008-04-23 10:55:00,17.87,17.9,17.83,17.83,37600.0,10.8501,10.8683,10.8258,10.8258,37600.0
2008-04-23 11:00:00,17.83,17.85,17.83,17.84,38000.0,10.8258,10.838,10.8258,10.8319,38000.0
2008-04-23 11:05:00,17.84,17.89,17.83,17.86,36600.0,10.8319,10.8622,10.8258,10.844,36600.0
2008-04-23 11:10:00,17.86,17.88,17.83,17.84,25200.0,10.844,10.8562,10.8258,10.8319,25200.0
2008-04-23 11:15:00,17.83,17.83,17.77,17.8,41600.0,10.8258,10.8258,10.7894,10.8076,41600.0
2008-04-23 11:20:00,17.8,17.88,17.8,17.84,42200.0,10.8076,10.8562,10.8076,10.8319,42200.0
2008-04-23 11:25:00,17.85,17.85,17.82,17.84,33800.0,10.838,10.838,10.8197,10.8319,33800.0
2008-04-23 11:30:00,17.84,17.86,17.84,17.84,22400.0,10.8319,10.844,10.8319,10.8319,22400.0
2008-04-23 11:35:00,17.84,17.86,17.83,17.83,31200.0,10.8319,10.844,10.8258,10.8258,31200.0
2008-04-23 11:40:00,17.83,17.85,17.81,17.85,32400.0,10.8258,10.838,10.8137,10.838,32400.0
2008-04-23 11:45:00,17.84,17.87,17.83,17.84,43600.0,10.8319,10.8501,10.8258,10.8319,43600.0
2008-04-23 11:50:00,17.85,17.86,17.81,17.82,32400.0,10.838,10.844,10.8137,10.8197,32400.0
2008-04-23 11:55:00,17.82,17.84,17.79,17.81,34800.0,10.8197,10.8319,10.8015,10.8137,34800.0
2008-04-23 12:00:00,17.81,17.81,17.79,17.79,27000.0,10.8137,10.8137,10.8015,10.8015,27000.0
2008-04-23 12:05:00,17.79,17.79,17.71,17.74,49800.0,10.8015,10.8015,10.7529,10.7712,49800.0
2008-04-23 12:10:00,17.74,17.75,17.69,17.72,38000.0,10.7712,10.7772,10.7408,10.759,38000.0
2008-04-23 12:15:00,17.72,17.74,17.72,17.74,18200.0,10.759,10.7712,10.759,10.7712,18200.0
2008-04-23 12:20:00,17.74,17.74,17.66,17.68,58800.0,10.7712,10.7712,10.7226,10.7347,58800.0
2008-04-23 12:25:00,17.67,17.68,17.63,17.65,42600.0,10.7287,10.7347,10.7044,10.7165,42600.0
2008-04-23 12:30:00,17.65,17.68,17.59,17.59,50600.0,10.7165,10.7347,10.6801,10.6801,50600.0
2008-04-23 12:35:00,17.6,17.61,17.58,17.6,61000.0,10.6862,10.6922,10.674,10.6862,61000.0
2008-04-23 12:40:00,17.59,17.65,17.59,17.64,12000.0,10.6801,10.7165,10.6801,10.7104,12000.0
2008-04-23 12:45:00,17.64,17.66,17.64,17.65,20800.0,10.7104,10.7226,10.7104,10.7165,20800.0
2008-04-23 12:50:00,17.65,17.71,17.65,17.7,28000.0,10.7165,10.7529,10.7165,10.7469,28000.0
2008-04-23 12:55:00,17.7,17.7,17.66,17.66,27600.0,10.7469,10.7469,10.7226,10.7226,27600.0
2008-04-23 13:00:00,17.66,17.66,17.63,17.63,39800.0,10.7226,10.7226,10.7044,10.7044,39800.0
2008-04-23 13:05:00,17.64,17.66,17.63,17.66,34600.0,10.7104,10.7226,10.7044,10.7226,34600.0
2008-04-23 13:10:00,17.66,17.7,17.66,17.7,36400.0,10.7226,10.7469,10.7226,10.7469,36400.0
2008-04-23 13:15:00,17.7,17.71,17.66,17.66,31000.0,10.7469,10.7529,10.7226,10.7226,31000.0
2008-04-23 13:20:00,17.67,17.7,17.65,17.7,29600.0,10.7287,10.7469,10.7165,10.7469,29600.0
2008-04-23 13:25:00,17.7,17.75,17.7,17.73,37800.0,10.7469,10.7772,10.7469,10.7651,37800.0
2008-04-23 13:30:00,17.72,17.74,17.72,17.73,26000.0,10.759,10.7712,10.759,10.7651,26000.0
2008-04-23 13:35:00,17.74,17.74,17.7,17.71,34600.0,10.7712,10.7712,10.7469,10.7529,34600.0
2008-04-23 13:40:00,17.71,17.72,17.68,17.69,43400.0,10.7529,10.759,10.7347,10.7408,43400.0
2008-04-23 13:45:00,17.69,17.75,17.68,17.75,44600.0,10.7408,10.7772,10.7347,10.7772,44600.0
2008-04-23 13:50:00,17.75,17.79,17.74,17.79,37800.0,10.7772,10.8015,10.7712,10.8015,37800.0
2008-04-23 13:55:00,17.78,17.78,17.76,17.77,20000.0,10.7954,10.7954,10.7833,10.7894,20000.0
2008-04-23 14:00:00,17.78,17.79,17.75,17.77,26400.0,10.7954,10.8015,10.7772,10.7894,26400.0
2008-04-23 14:05:00,17.77,17.81,17.77,17.81,30600.0,10.7894,10.8137,10.7894,10.8137,30600.0
2008-04-23 14:10:00,17.81,17.84,17.8,17.84,71600.0,10.8137,10.8319,10.8076,10.8319,71600.0
2008-04-23 14:15:00,17.84,17.85,17.83,17.85,37400.0,10.8319,10.838,10.8258,10.838,37400.0
2008-04-23 14:20:00,17.85,17.86,17.81,17.81,36200.0,10.838,10.844,10.8137,10.8137,36200.0
2008-04-23 14:25:00,17.82,17.83,17.81,17.83,43600.0,10.8197,10.8258,10.8137,10.8258,43600.0
2008-04-23 14:30:00,17.83,17.86,17.82,17.84,78800.0,10.8258,10.844,10.8197,10.8319,78800.0
2008-04-23 14:35:00,17.85,17.87,17.82,17.82,73000.0,10.838,10.8501,10.8197,10.8197,73000.0
2008-04-23 14:40:00,17.81,17.85,17.78,17.8,114800.0,10.8137,10.838,10.7954,10.8076,114800.0
2008-04-23 14:45:00,17.81,17.81,17.8,17.81,18600.0,10.8137,10.8137,10.8076,10.8137,18600.0
2008-04-23 14:50:00,17.8,17.81,17.8,17.81,19600.0,10.8076,10.8137,10.8076,10.8137,19600.0
2008-04-23 14:55:00,17.81,17.81,17.79,17.79,39000.0,10.8137,10.8137,10.8015,10.8015,39000.0
2008-04-23 15:00:00,17.79,17.83,17.79,17.82,79000.0,10.8015,10.8258,10.8015,10.8197,79000.0
2008-04-23 15:05:00,17.83,17.84,17.82,17.84,36800.0,10.8258,10.8319,10.8197,10.8319,36800.0
2008-04-23 15:10:00,17.83,17.85,17.83,17.84,38200.0,10.8258,10.838,10.8258,10.8319,38200.0
2008-04-23 15:15:00,17.84,17.85,17.84,17.85,52400.0,10.8319,10.838,10.8319,10.838,52400.0
2008-04-23 15:20:00,17.85,17.85,17.84,17.85,31600.0,10.838,10.838,10.8319,10.838,31600.0
2008-04-23 15:25:00,17.85,17.85,17.77,17.78,119400.0,10.838,10.838,10.7894,10.7954,119400.0
2008-04-23 15:30:00,17.79,17.81,17.79,17.79,124000.0,10.8015,10.8137,10.8015,10.8015,124000.0
2008-04-23 15:35:00,17.79,17.79,17.75,17.79,156200.0,10.8015,10.8015,10.7772,10.8015,156200.0
2008-04-23 15:40:00,17.78,17.8,17.75,17.75,78800.0,10.7954,10.8076,10.7772,10.7772,78800.0
2008-04-23 15:45:00,17.76,17.77,17.72,17.74,117400.0,10.7833,10.7894,10.759,10.7712,117400.0
2008-04-23 15:50:00,17.75,17.78,17.75,17.75,105000.0,10.7772,10.7954,10.7772,10.7772,105000.0
2008-04-23 15:55:00,17.75,17.77,17.75,17.77,142800.0,10.7772,10.7894,10.7772,10.7894,142800.0
2008-04-24 09:30:00,17.84,17.86,17.66,17.7,40000.0,10.8319,10.844,10.7226,10.7469,40000.0
2008-04-24 09:35:00,17.7,17.73,17.63,17.67,32600.0,10.7469,10.7651,10.7044,10.7287,32600.0
2008-04-24 09:40:00,17.66,17.68,17.59,17.65,27600.0,10.7226,10.7347,10.6801,10.7165,27600.0
2008-04-24 09:45:00,17.67,17.71,17.62,17.64,24800.0,10.7287,10.7529,10.6983,10.7104,24800.0
2008-04-24 09:50:00,17.64,17.66,17.58,17.62,69600.0,10.7104,10.7226,10.674,10.6983,69600.0
2008-04-24 09:55:00,17.63,17.67,17.63,17.66,26400.0,10.7044,10.7287,10.7044,10.7226,26400.0
2008-04-24 10:00:00,17.65,17.65,17.54,17.59,68600.0,10.7165,10.7165,10.6497,10.6801,68600.0
2008-04-24 10:05:00,17.59,17.59,17.5,17.5,57200.0,10.6801,10.6801,10.6254,10.6254,57200.0
2008-04-24 10:10:00,17.49,17.55,17.47,17.5,48200.0,10.6194,10.6558,10.6072,10.6254,48200.0
2008-04-24 10:15:00,17.5,17.54,17.47,17.53,48800.0,10.6254,10.6497,10.6072,10.6437,48800.0
2008-04-24 10:20:00,17.53,17.53,17.42,17.46,43000.0,10.6437,10.6437,10.5769,10.6012,43000.0
2008-04-24 10:25:00,17.45,17.5,17.41,17.49,71600.0,10.5951,10.6254,10.5708,10.6194,71600.0
2008-04-24 10:30:00,17.49,17.5,17.45,17.45,39400.0,10.6194,10.6254,10.5951,10.5951,39400.0
2008-04-24 10:35:00,17.44,17.5,17.43,17.47,29400.0,10.589,10.6254,10.5829,10.6072,29400.0
2008-04-24 10:40:00,17.47,17.5,17.44,17.46,43800.0,10.6072,10.6254,10.589,10.6012,43800.0
2008-04-24 10:45:00,17.46,17.47,17.44,17.46,21600.0,10.6012,10.6072,10.589,10.6012,21600.0
2008-04-24 10:50:00,17.46,17.47,17.44,17.47,32000.0,10.6012,10.6072,10.589,10.6072,32000.0
2008-04-24 10:55:00,17.46,17.5,17.45,17.5,64200.0,10.6012,10.6254,10.5951,10.6254,64200.0
2008-04-24 11:00:00,17.5,17.55,17.5,17.55,53400.0,10.6254,10.6558,10.6254,10.6558,53400.0
2008-04-24 11:05:00,17.55,17.6,17.55,17.59,16800.0,10.6558,10.6862,10.6558,10.6801,16800.0
2008-04-24 11:10:00,17.59,17.61,17.59,17.6,17800.0,10.6801,10.6922,10.6801,10.6862,17800.0
2008-04-24 11:15:00,17.61,17.61,17.59,17.61,29400.0,10.6922,10.6922,10.6801,10.6922,29400.0
2008-04-24 11:20:00,17.61,17.61,17.57,17.61,17400.0,10.6922,10.6922,10.6679,10.6922,17400.0
2008-04-24 11:25:00,17.61,17.63,17.6,17.61,27400.0,10.6922,10.7044,10.6862,10.6922,27400.0
2008-04-24 11:30:00,17.62,17.67,17.61,17.67,72800.0,10.6983,10.7287,10.6922,10.7287,72800.0
2008-04-24 11:35:00,17.67,17.74,17.66,17.66,63400.0,10.7287,10.7712,10.7226,10.7226,63400.0
2008-04-24 11:40:00,17.66,17.75,17.65,17.73,51600.0,10.7226,10.7772,10.7165,10.7651,51600.0
2008-04-24 11:45:00,17.72,17.79,17.71,17.79,98800.0,10.759,10.8015,10.7529,10.8015,98800.0
2008-04-24 11:50:00,17.79,17.84,17.79,17.8,42400.0,10.8015,10.8319,10.8015,10.8076,42400.0
2008-04-24 11:55:00,17.79,17.8,17.78,17.79,48000.0,10.8015,10.8076,10.7954,10.8015,48000.0
2008-04-24 12:00:00,17.79,17.84,17.79,17.84,80800.0,10.8015,10.8319,10.8015,10.8319,80800.0
2008-04-24 12:05:00,17.84,17.84,17.8,17.83,205600.0,10.8319,10.8319,10.8076,10.8258,205600.0
2008-04-24 12:10:00,17.83,17.83,17.79,17.79,117200.0,10.8258,10.8258,10.8015,10.8015,117200.0
2008-04-24 12:15:00,17.79,17.82,17.79,17.81,115600.0,10.8015,10.8197,10.8015,10.8137,115600.0
2008-04-24 12:20:00,17.81,17.81,17.78,17.79,54800.0,10.8137,10.8137,10.7954,10.8015,54800.0
2008-04-24 12:25:00,17.79,17.79,17.77,17.79,58000.0,10.8015,10.8015,10.7894,10.8015,58000.0
2008-04-24 12:30:00,17.79,17.81,17.78,17.81,43200.0,10.8015,10.8137,10.7954,10.8137,43200.0
2008-04-24 12:35:00,17.81,17.82,17.79,17.82,64800.0,10.8137,10.8197,10.8015,10.8197,64800.0
2008-04-24 12:40:00,17.82,17.85,17.78,17.78,128200.0,10.8197,10.838,10.7954,10.7954,128200.0
2008-04-24 12:45:00,17.78,17.81,17.77,17.8,93200.0,10.7954,10.8137,10.7894,10.8076,93200.0
2008-04-24 12:50:00,17.8,17.82,17.8,17.8,55000.0,10.8076,10.8197,10.8076,10.8076,55000.0
2008-04-24 12:55:00,17.8,17.81,17.8,17.8,46200.0,10.8076,10.8137,10.8076,10.8076,46200.0
2008-04-24 13:00:00,17.82,17.83,17.8,17.83,64600.0,10.8197,10.8258,10.8076,10.8258,64600.0
2008-04-24 13:05:00,17.82,17.84,17.82,17.82,86200.0,10.8197,10.8319,10.8197,10.8197,86200.0
2008-04-24 13:10:00,17.82,17.84,17.82,17.84,19000.0,10.8197,10.8319,10.8197,10.8319,19000.0
2008-04-24 13:15:00,17.83,17.84,17.82,17.83,71400.0,10.8258,10.8319,10.8197,10.8258,71400.0
2008-04-24 13:20:00,17.83,17.85,17.83,17.83,35000.0,10.8258,10.838,10.8258,10.8258,35000.0
2008-04-24 13:25:00,17.83,17.84,17.81,17.84,33400.0,10.8258,10.8319,10.8137,10.8319,33400.0
2008-04-24 13:30:00,17.84,17.85,17.83,17.85,28000.0,10.8319,10.838,10.8258,10.838,28000.0
2008-04-24 13:35:00,17.85,17.85,17.78,17.82,38400.0,10.838,10.838,10.7954,10.8197,38400.0
2008-04-24 13:40:00,17.82,17.84,17.81,17.83,38200.0,10.8197,10.8319,10.8137,10.8258,38200.0
2008-04-24 13:45:00,17.83,17.88,17.83,17.86,39400.0,10.8258,10.8562,10.8258,10.844,39400.0
2008-04-24 13:50:00,17.86,17.88,17.84,17.85,34400.0,10.844,10.8562,10.8319,10.838,34400.0
2008-04-24 13:55:00,17.85,17.88,17.85,17.85,92800.0,10.838,10.8562,10.838,10.838,92800.0
2008-04-24 14:00:00,17.85,17.88,17.85,17.87,105000.0,10.838,10.8562,10.838,10.8501,105000.0
2008-04-24 14:05:00,17.88,17.91,17.86,17.87,191000.0,10.8562,10.8744,10.844,10.8501,191000.0
2008-04-24 14:10:00,17.87,17.88,17.85,17.88,58600.0,10.8501,10.8562,10.838,10.8562,58600.0
2008-04-24 14:15:00,17.88,17.99,17.88,17.98,149600.0,10.8562,10.923,10.8562,10.9169,149600.0
2008-04-24 14:20:00,17.98,17.99,17.96,17.98,61000.0,10.9169,10.923,10.9047,10.9169,61000.0
2008-04-24 14:25:00,17.98,18.0,17.98,17.99,48200.0,10.9169,10.929,10.9169,10.923,48200.0
2008-04-24 14:30:00,18.0,18.01,17.98,18.01,79600.0,10.929,10.9351,10.9169,10.9351,79600.0
2008-04-24 14:35:00,18.01,18.05,17.97,18.0,82400.0,10.9351,10.9594,10.9108,10.929,82400.0
2008-04-24 14:40:00,18.0,18.05,18.0,18.03,47800.0,10.929,10.9594,10.929,10.9472,47800.0
2008-04-24 14:45:00,18.03,18.08,18.03,18.04,57200.0,10.9472,10.9776,10.9472,10.9533,57200.0
2008-04-24 14:50:00,18.04,18.04,17.99,18.02,97000.0,10.9533,10.9533,10.923,10.9412,97000.0
2008-04-24 14:55:00,18.02,18.03,17.99,18.03,86800.0,10.9412,10.9472,10.923,10.9472,86800.0
2008-04-24 15:00:00,18.02,18.03,18.0,18.02,90400.0,10.9412,10.9472,10.929,10.9412,90400.0
2008-04-24 15:05:00,18.02,18.08,18.02,18.06,67600.0,10.9412,10.9776,10.9412,10.9655,67600.0
2008-04-24 15:10:00,18.06,18.07,18.04,18.05,42200.0,10.9655,10.9715,10.9533,10.9594,42200.0
2008-04-24 15:15:00,18.05,18.05,17.99,18.01,112800.0,10.9594,10.9594,10.923,10.9351,112800.0
2008-04-24 15:20:00,18.01,18.04,17.96,17.96,84200.0,10.9351,10.9533,10.9047,10.9047,84200.0
2008-04-24 15:25:00,17.97,18.0,17.97,17.98,223000.0,10.9108,10.929,10.9108,10.9169,223000.0
2008-04-24 15:30:00,17.98,17.99,17.91,17.97,167600.0,10.9169,10.923,10.8744,10.9108,167600.0
2008-04-24 15:35:00,17.98,17.99,17.95,17.99,93600.0,10.9169,10.923,10.8987,10.923,93600.0
2008-04-24 15:40:00,17.99,17.99,17.89,17.89,75400.0,10.923,10.923,10.8622,10.8622,75400.0
2008-04-24 15:45:00,17.89,17.91,17.88,17.88,66400.0,10.8622,10.8744,10.8562,10.8562,66400.0
2008-04-24 15:50:00,17.88,17.92,17.88,17.9,456400.0,10.8562,10.8805,10.8562,10.8683,456400.0
2008-04-24 15:55:00,17.9,17.9,17.85,17.86,226000.0,10.8683,10.8683,10.838,10.844,226000.0
2008-04-25 09:30:00,18.08,18.08,17.91,17.93,88400.0,10.9776,10.9776,10.8744,10.8865,88400.0
2008-04-25 09:35:00,17.93,17.93,17.9,17.92,40000.0,10.8865,10.8865,10.8683,10.8805,40000.0
2008-04-25 09:40:00,17.91,17.97,17.89,17.95,41000.0,10.8744,10.9108,10.8622,10.8987,41000.0
2008-04-25 09:45:00,17.96,17.96,17.86,17.86,69000.0,10.9047,10.9047,10.844,10.844,69000.0
2008-04-25 09:50:00,17.85,17.86,17.77,17.77,27000.0,10.838,10.844,10.7894,10.7894,27000.0
2008-04-25 09:55:00,17.77,17.88,17.76,17.88,98000.0,10.7894,10.8562,10.7833,10.8562,98000.0
2008-04-25 10:00:00,17.87,17.88,17.79,17.79,62800.0,10.8501,10.8562,10.8015,10.8015,62800.0
2008-04-25 10:05:00,17.8,17.88,17.8,17.86,44400.0,10.8076,10.8562,10.8076,10.844,44400.0
2008-04-25 10:10:00,17.86,17.9,17.86,17.89,64600.0,10.844,10.8683,10.844,10.8622,64600.0
2008-04-25 10:15:00,17.89,17.9,17.85,17.89,32800.0,10.8622,10.8683,10.838,10.8622,32800.0
2008-04-25 10:20:00,17.89,17.91,17.84,17.84,42600.0,10.8622,10.8744,10.8319,10.8319,42600.0
2008-04-25 10:25:00,17.83,17.88,17.82,17.82,30400.0,10.8258,10.8562,10.8197,10.8197,30400.0
2008-04-25 10:30:00,17.82,17.85,17.8,17.83,42200.0,10.8197,10.838,10.8076,10.8258,42200.0
2008-04-25 10:35:00,17.83,17.84,17.73,17.74,47800.0,10.8258,10.8319,10.7651,10.7712,47800.0
2008-04-25 10:40:00,17.74,17.81,17.74,17.8,37600.0,10.7712,10.8137,10.7712,10.8076,37600.0
2008-04-25 10:45:00,17.8,17.83,17.77,17.8,31800.0,10.8076,10.8258,10.7894,10.8076,31800.0
2008-04-25 10:50:00,17.8,17.85,17.79,17.84,28400.0,10.8076,10.838,10.8015,10.8319,28400.0
2008-04-25 10:55:00,17.84,17.86,17.82,17.85,22000.0,10.8319,10.844,10.8197,10.838,22000.0
2008-04-25 11:00:00,17.86,17.88,17.83,17.83,21200.0,10.844,10.8562,10.8258,10.8258,21200.0
2008-04-25 11:05:00,17.84,17.85,17.83,17.84,36800.0,10.8319,10.838,10.8258,10.8319,36800.0
2008-04-25 11:10:00,17.84,17.84,17.72,17.73,89200.0,10.8319,10.8319,10.759,10.7651,89200.0
2008-04-25 11:15:00,17.72,17.73,17.64,17.64,93000.0,10.759,10.7651,10.7104,10.7104,93000.0
2008-04-25 11:20:00,17.64,17.64,17.57,17.58,388800.0,10.7104,10.7104,10.6679,10.674,388800.0
2008-04-25 11:25:00,17.58,17.63,17.58,17.62,49400.0,10.674,10.7044,10.674,10.6983,49400.0
2008-04-25 11:30:00,17.62,17.64,17.6,17.61,64600.0,10.6983,10.7104,10.6862,10.6922,64600.0
2008-04-25 11:35:00,17.61,17.61,17.57,17.57,33000.0,10.6922,10.6922,10.6679,10.6679,33000.0
2008-04-25 11:40:00,17.58,17.64,17.56,17.64,61400.0,10.674,10.7104,10.6619,10.7104,61400.0
2008-04-25 11:45:00,17.64,17.68,17.63,17.68,20600.0,10.7104,10.7347,10.7044,10.7347,20600.0
2008-04-25 11:50:00,17.67,17.7,17.66,17.68,24400.0,10.7287,10.7469,10.7226,10.7347,24400.0
2008-04-25 11:55:00,17.68,17.72,17.67,17.71,26600.0,10.7347,10.759,10.7287,10.7529,26600.0
2008-04-25 12:00:00,17.71,17.71,17.65,17.66,26200.0,10.7529,10.7529,10.7165,10.7226,26200.0
2008-04-25 12:05:00,17.67,17.7,17.67,17.68,14000.0,10.7287,10.7469,10.7287,10.7347,14000.0
2008-04-25 12:10:00,17.68,17.71,17.68,17.7,7600.0,10.7347,10.7529,10.7347,10.7469,7600.0
2008-04-25 12:15:00,17.71,17.72,17.68,17.68,17200.0,10.7529,10.759,10.7347,10.7347,17200.0
2008-04-25 12:20:00,17.68,17.71,17.68,17.7,34800.0,10.7347,10.7529,10.7347,10.7469,34800.0
2008-04-25 12:25:00,17.7,17.7,17.69,17.7,9200.0,10.7469,10.7469,10.7408,10.7469,9200.0
2008-04-25 12:30:00,17.69,17.7,17.65,17.65,21000.0,10.7408,10.7469,10.7165,10.7165,21000.0
2008-04-25 12:35:00,17.65,17.68,17.63,17.68,14200.0,10.7165,10.7347,10.7044,10.7347,14200.0
2008-04-25 12:40:00,17.68,17.7,17.68,17.7,16000.0,10.7347,10.7469,10.7347,10.7469,16000.0
2008-04-25 12:45:00,17.69,17.73,17.69,17.72,28400.0,10.7408,10.7651,10.7408,10.759,28400.0
2008-04-25 12:50:00,17.72,17.74,17.69,17.71,38600.0,10.759,10.7712,10.7408,10.7529,38600.0
2008-04-25 12:55:00,17.7,17.71,17.69,17.71,13200.0,10.7469,10.7529,10.7408,10.7529,13200.0
2008-04-25 13:00:00,17.72,17.77,17.72,17.75,39600.0,10.759,10.7894,10.759,10.7772,39600.0
2008-04-25 13:05:00,17.74,17.76,17.72,17.72,20800.0,10.7712,10.7833,10.759,10.759,20800.0
2008-04-25 13:10:00,17.72,17.74,17.7,17.71,13400.0,10.759,10.7712,10.7469,10.7529,13400.0
2008-04-25 13:15:00,17.7,17.71,17.68,17.71,28800.0,10.7469,10.7529,10.7347,10.7529,28800.0
2008-04-25 13:20:00,17.7,17.72,17.69,17.7,20000.0,10.7469,10.759,10.7408,10.7469,20000.0
2008-04-25 13:25:00,17.71,17.74,17.7,17.72,21600.0,10.7529,10.7712,10.7469,10.759,21600.0
2008-04-25 13:30:00,17.73,17.73,17.68,17.71,22600.0,10.7651,10.7651,10.7347,10.7529,22600.0
2008-04-25 13:35:00,17.71,17.8,17.7,17.8,219600.0,10.7529,10.8076,10.7469,10.8076,219600.0
2008-04-25 13:40:00,17.8,17.81,17.75,17.76,29400.0,10.8076,10.8137,10.7772,10.7833,29400.0
2008-04-25 13:45:00,17.76,17.76,17.72,17.74,24200.0,10.7833,10.7833,10.759,10.7712,24200.0
2008-04-25 13:50:00,17.74,17.76,17.72,17.72,22000.0,10.7712,10.7833,10.759,10.759,22000.0
2008-04-25 13:55:00,17.73,17.79,17.72,17.77,35000.0,10.7651,10.8015,10.759,10.7894,35000.0
2008-04-25 14:00:00,17.79,17.8,17.77,17.77,49800.0,10.8015,10.8076,10.7894,10.7894,49800.0
2008-04-25 14:05:00,17.77,17.82,17.77,17.81,85200.0,10.7894,10.8197,10.7894,10.8137,85200.0
2008-04-25 14:10:00,17.82,17.82,17.8,17.81,24800.0,10.8197,10.8197,10.8076,10.8137,24800.0
2008-04-25 14:15:00,17.8,17.83,17.79,17.82,46400.0,10.8076,10.8258,10.8015,10.8197,46400.0
2008-04-25 14:20:00,17.83,17.88,17.83,17.84,108200.0,10.8258,10.8562,10.8258,10.8319,108200.0
2008-04-25 14:25:00,17.84,17.89,17.84,17.87,120600.0,10.8319,10.8622,10.8319,10.8501,120600.0
2008-04-25 14:30:00,17.87,17.88,17.86,17.87,34000.0,10.8501,10.8562,10.844,10.8501,34000.0
2008-04-25 14:35:00,17.87,17.89,17.85,17.86,54000.0,10.8501,10.8622,10.838,10.844,54000.0
2008-04-25 14:40:00,17.86,17.86,17.86,17.86,34000.0,10.844,10.844,10.844,10.844,34000.0
2008-04-25 14:45:00,17.86,17.9,17.86,17.86,53200.0,10.844,10.8683,10.844,10.844,53200.0
2008-04-25 14:50:00,17.86,17.9,17.86,17.9,72200.0,10.844,10.8683,10.844,10.8683,72200.0
2008-04-25 14:55:00,17.9,17.9,17.89,17.9,48600.0,10.8683,10.8683,10.8622,10.8683,48600.0
2008-04-25 15:00:00,17.89,17.93,17.88,17.93,91600.0,10.8622,10.8865,10.8562,10.8865,91600.0
2008-04-25 15:05:00,17.93,17.98,17.91,17.97,108200.0,10.8865,10.9169,10.8744,10.9108,108200.0
2008-04-25 15:10:00,17.97,18.0,17.95,18.0,136200.0,10.9108,10.929,10.8987,10.929,136200.0
2008-04-25 15:15:00,18.0,18.03,18.0,18.01,65200.0,10.929,10.9472,10.929,10.9351,65200.0
2008-04-25 15:20:00,18.01,18.01,17.99,18.0,73200.0,10.9351,10.9351,10.923,10.929,73200.0
2008-04-25 15:25:00,18.0,18.0,17.95,17.99,46000.0,10.929,10.929,10.8987,10.923,46000.0
2008-04-25 15:30:00,17.99,17.99,17.98,17.99,34200.0,10.923,10.923,10.9169,10.923,34200.0
2008-04-25 15:35:00,18.0,18.01,17.97,17.99,79200.0,10.929,10.9351,10.9108,10.923,79200.0
2008-04-25 15:40:00,17.99,17.99,17.92,17.96,51600.0,10.923,10.923,10.8805,10.9047,51600.0
2008-04-25 15:45:00,17.96,17.97,17.95,17.97,63200.0,10.9047,10.9108,10.8987,10.9108,63200.0
2008-04-25 15:50:00,17.97,18.0,17.96,17.99,154200.0,10.9108,10.929,10.9047,10.923,154200.0
2008-04-25 15:55:00,17.99,18.04,17.99,18.01,227200.0,10.923,10.9533,10.923,10.9351,227200.0
2008-04-28 09:30:00,17.96,18.16,17.92,18.08,135000.0,10.9047,11.0262,10.8805,10.9776,135000.0
2008-04-28 09:35:00,18.08,18.1,18.01,18.09,85000.0,10.9776,10.9897,10.9351,10.9837,85000.0
2008-04-28 09:40:00,18.08,18.09,18.02,18.03,147000.0,10.9776,10.9837,10.9412,10.9472,147000.0
2008-04-28 09:45:00,18.03,18.04,17.89,17.94,427400.0,10.9472,10.9533,10.8622,10.8926,427400.0
2008-04-28 09:50:00,17.95,18.05,17.95,18.0,400800.0,10.8987,10.9594,10.8987,10.929,400800.0
2008-04-28 09:55:00,18.0,18.0,17.93,17.93,63800.0,10.929,10.929,10.8865,10.8865,63800.0
2008-04-28 10:00:00,17.94,17.98,17.89,17.93,100800.0,10.8926,10.9169,10.8622,10.8865,100800.0
2008-04-28 10:05:00,17.93,17.95,17.91,17.91,67600.0,10.8865,10.8987,10.8744,10.8744,67600.0
2008-04-28 10:10:00,17.92,18.0,17.92,17.96,375600.0,10.8805,10.929,10.8805,10.9047,375600.0
2008-04-28 10:15:00,17.97,17.98,17.95,17.97,84000.0,10.9108,10.9169,10.8987,10.9108,84000.0
2008-04-28 10:20:00,17.97,17.97,17.92,17.92,72400.0,10.9108,10.9108,10.8805,10.8805,72400.0
2008-04-28 10:25:00,17.93,17.93,17.92,17.93,29200.0,10.8865,10.8865,10.8805,10.8865,29200.0
2008-04-28 10:30:00,17.94,17.98,17.93,17.97,59200.0,10.8926,10.9169,10.8865,10.9108,59200.0
2008-04-28 10:35:00,17.97,17.98,17.92,17.92,63200.0,10.9108,10.9169,10.8805,10.8805,63200.0
2008-04-28 10:40:00,17.93,17.93,17.89,17.89,76800.0,10.8865,10.8865,10.8622,10.8622,76800.0
2008-04-28 10:45:00,17.89,17.92,17.88,17.89,30000.0,10.8622,10.8805,10.8562,10.8622,30000.0
2008-04-28 10:50:00,17.88,17.89,17.86,17.88,60400.0,10.8562,10.8622,10.844,10.8562,60400.0
2008-04-28 10:55:00,17.88,17.93,17.88,17.92,24200.0,10.8562,10.8865,10.8562,10.8805,24200.0
2008-04-28 11:00:00,17.93,17.93,17.92,17.93,32200.0,10.8865,10.8865,10.8805,10.8865,32200.0
2008-04-28 11:05:00,17.93,17.93,17.91,17.91,51200.0,10.8865,10.8865,10.8744,10.8744,51200.0
2008-04-28 11:10:00,17.91,17.91,17.85,17.87,117000.0,10.8744,10.8744,10.838,10.8501,117000.0
2008-04-28 11:15:00,17.87,17.88,17.84,17.84,77000.0,10.8501,10.8562,10.8319,10.8319,77000.0
2008-04-28 11:20:00,17.83,17.86,17.82,17.83,49600.0,10.8258,10.844,10.8197,10.8258,49600.0
2008-04-28 11:25:00,17.83,17.83,17.8,17.8,25400.0,10.8258,10.8258,10.8076,10.8076,25400.0
2008-04-28 11:30:00,17.8,17.8,17.75,17.76,99400.0,10.8076,10.8076,10.7772,10.7833,99400.0
2008-04-28 11:35:00,17.75,17.76,17.74,17.75,82200.0,10.7772,10.7833,10.7712,10.7772,82200.0
2008-04-28 11:40:00,17.75,17.78,17.75,17.75,45600.0,10.7772,10.7954,10.7772,10.7772,45600.0
2008-04-28 11:45:00,17.75,17.77,17.72,17.73,34000.0,10.7772,10.7894,10.759,10.7651,34000.0
2008-04-28 11:50:00,17.73,17.73,17.67,17.68,105400.0,10.7651,10.7651,10.7287,10.7347,105400.0
2008-04-28 11:55:00,17.68,17.7,17.66,17.66,69800.0,10.7347,10.7469,10.7226,10.7226,69800.0
2008-04-28 12:00:00,17.66,17.7,17.66,17.7,42400.0,10.7226,10.7469,10.7226,10.7469,42400.0
2008-04-28 12:05:00,17.7,17.75,17.7,17.74,193400.0,10.7469,10.7772,10.7469,10.7712,193400.0
2008-04-28 12:10:00,17.74,17.82,17.74,17.8,176800.0,10.7712,10.8197,10.7712,10.8076,176800.0
2008-04-28 12:15:00,17.79,17.79,17.71,17.71,43800.0,10.8015,10.8015,10.7529,10.7529,43800.0
2008-04-28 12:20:00,17.71,17.73,17.7,17.7,45200.0,10.7529,10.7651,10.7469,10.7469,45200.0
2008-04-28 12:25:00,17.7,17.74,17.7,17.73,29200.0,10.7469,10.7712,10.7469,10.7651,29200.0
2008-04-28 12:30:00,17.73,17.74,17.71,17.71,44200.0,10.7651,10.7712,10.7529,10.7529,44200.0
2008-04-28 12:35:00,17.71,17.71,17.7,17.71,19800.0,10.7529,10.7529,10.7469,10.7529,19800.0
2008-04-28 12:40:00,17.71,17.74,17.71,17.71,49400.0,10.7529,10.7712,10.7529,10.7529,49400.0
2008-04-28 12:45:00,17.71,17.73,17.67,17.68,100000.0,10.7529,10.7651,10.7287,10.7347,100000.0
2008-04-28 12:50:00,17.68,17.7,17.67,17.69,72000.0,10.7347,10.7469,10.7287,10.7408,72000.0
2008-04-28 12:55:00,17.68,17.69,17.64,17.64,71000.0,10.7347,10.7408,10.7104,10.7104,71000.0
2008-04-28 13:00:00,17.64,17.65,17.63,17.64,59400.0,10.7104,10.7165,10.7044,10.7104,59400.0
2008-04-28 13:05:00,17.64,17.65,17.63,17.64,52800.0,10.7104,10.7165,10.7044,10.7104,52800.0
2008-04-28 13:10:00,17.64,17.65,17.61,17.62,68600.0,10.7104,10.7165,10.6922,10.6983,68600.0
2008-04-28 13:15:00,17.62,17.64,17.61,17.61,51400.0,10.6983,10.7104,10.6922,10.6922,51400.0
2008-04-28 13:20:00,17.61,17.63,17.61,17.62,52200.0,10.6922,10.7044,10.6922,10.6983,52200.0
2008-04-28 13:25:00,17.63,17.67,17.62,17.66,102800.0,10.7044,10.7287,10.6983,10.7226,102800.0
2008-04-28 13:30:00,17.67,17.7,17.67,17.69,55400.0,10.7287,10.7469,10.7287,10.7408,55400.0
2008-04-28 13:35:00,17.69,17.7,17.68,17.68,42400.0,10.7408,10.7469,10.7347,10.7347,42400.0
2008-04-28 13:40:00,17.68,17.71,17.68,17.69,67800.0,10.7347,10.7529,10.7347,10.7408,67800.0
2008-04-28 13:45:00,17.69,17.7,17.68,17.7,80200.0,10.7408,10.7469,10.7347,10.7469,80200.0
2008-04-28 13:50:00,17.7,17.72,17.69,17.72,116800.0,10.7469,10.759,10.7408,10.759,116800.0
2008-04-28 13:55:00,17.73,17.75,17.72,17.75,52400.0,10.7651,10.7772,10.759,10.7772,52400.0
2008-04-28 14:00:00,17.75,17.79,17.75,17.78,49200.0,10.7772,10.8015,10.7772,10.7954,49200.0
2008-04-28 14:05:00,17.78,17.8,17.78,17.8,39400.0,10.7954,10.8076,10.7954,10.8076,39400.0
2008-04-28 14:10:00,17.8,17.8,17.77,17.79,66800.0,10.8076,10.8076,10.7894,10.8015,66800.0
2008-04-28 14:15:00,17.8,17.83,17.8,17.81,76000.0,10.8076,10.8258,10.8076,10.8137,76000.0
2008-04-28 14:20:00,17.81,17.83,17.81,17.82,55400.0,10.8137,10.8258,10.8137,10.8197,55400.0
2008-04-28 14:25:00,17.83,17.84,17.82,17.84,139200.0,10.8258,10.8319,10.8197,10.8319,139200.0
2008-04-28 14:30:00,17.84,17.85,17.78,17.81,99800.0,10.8319,10.838,10.7954,10.8137,99800.0
2008-04-28 14:35:00,17.81,17.81,17.75,17.75,78400.0,10.8137,10.8137,10.7772,10.7772,78400.0
2008-04-28 14:40:00,17.75,17.79,17.75,17.78,102000.0,10.7772,10.8015,10.7772,10.7954,102000.0
2008-04-28 14:45:00,17.78,17.79,17.68,17.68,133200.0,10.7954,10.8015,10.7347,10.7347,133200.0
2008-04-28 14:50:00,17.68,17.71,17.64,17.68,175200.0,10.7347,10.7529,10.7104,10.7347,175200.0
2008-04-28 14:55:00,17.69,17.71,17.66,17.68,116800.0,10.7408,10.7529,10.7226,10.7347,116800.0
2008-04-28 15:00:00,17.69,17.77,17.68,17.73,215200.0,10.7408,10.7894,10.7347,10.7651,215200.0
2008-04-28 15:05:00,17.73,17.76,17.71,17.74,93200.0,10.7651,10.7833,10.7529,10.7712,93200.0
2008-04-28 15:10:00,17.75,17.79,17.75,17.79,69000.0,10.7772,10.8015,10.7772,10.8015,69000.0
2008-04-28 15:15:00,17.79,17.82,17.79,17.81,181200.0,10.8015,10.8197,10.8015,10.8137,181200.0
2008-04-28 15:20:00,17.81,17.82,17.8,17.81,122600.0,10.8137,10.8197,10.8076,10.8137,122600.0
2008-04-28 15:25:00,17.81,17.82,17.72,17.72,188200.0,10.8137,10.8197,10.759,10.759,188200.0
2008-04-28 15:30:00,17.72,17.78,17.72,17.77,131000.0,10.759,10.7954,10.759,10.7894,131000.0
2008-04-28 15:35:00,17.77,17.78,17.77,17.77,127200.0,10.7894,10.7954,10.7894,10.7894,127200.0
2008-04-28 15:40:00,17.77,17.78,17.75,17.76,166400.0,10.7894,10.7954,10.7772,10.7833,166400.0
2008-04-28 15:45:00,17.76,17.77,17.71,17.75,315000.0,10.7833,10.7894,10.7529,10.7772,315000.0
2008-04-28 15:50:00,17.75,17.75,17.71,17.73,249600.0,10.7772,10.7772,10.7529,10.7651,249600.0
2008-04-28 15:55:00,17.72,17.75,17.7,17.7,295200.0,10.759,10.7772,10.7469,10.7469,295200.0
2008-04-29 09:30:00,18.7,18.72,18.45,18.45,941800.0,11.354,11.3662,11.2023,11.2023,941800.0
2008-04-29 09:35:00,18.45,18.48,18.34,18.35,323800.0,11.2023,11.2205,11.1355,11.1415,323800.0
2008-04-29 09:40:00,18.35,18.43,18.32,18.4,675200.0,11.1415,11.1901,11.1233,11.1719,675200.0
2008-04-29 09:45:00,18.41,18.48,18.38,18.48,453200.0,11.178,11.2205,11.1598,11.2205,453200.0
2008-04-29 09:50:00,18.48,18.48,18.38,18.38,386000.0,11.2205,11.2205,11.1598,11.1598,386000.0
2008-04-29 09:55:00,18.39,18.46,18.39,18.44,321000.0,11.1658,11.2083,11.1658,11.1962,321000.0
2008-04-29 10:00:00,18.45,18.46,18.38,18.39,385200.0,11.2023,11.2083,11.1598,11.1658,385200.0
2008-04-29 10:05:00,18.39,18.41,18.33,18.4,175000.0,11.1658,11.178,11.1294,11.1719,175000.0
2008-04-29 10:10:00,18.4,18.4,18.21,18.21,297000.0,11.1719,11.1719,11.0565,11.0565,297000.0
2008-04-29 10:15:00,18.21,18.3,18.2,18.28,143400.0,11.0565,11.1112,11.0505,11.099,143400.0
2008-04-29 10:20:00,18.28,18.28,18.25,18.25,185400.0,11.099,11.099,11.0808,11.0808,185400.0
2008-04-29 10:25:00,18.25,18.25,18.23,18.23,161800.0,11.0808,11.0808,11.0687,11.0687,161800.0
2008-04-29 10:30:00,18.23,18.24,18.22,18.23,167200.0,11.0687,11.0747,11.0626,11.0687,167200.0
2008-04-29 10:35:00,18.23,18.25,18.23,18.24,159200.0,11.0687,11.0808,11.0687,11.0747,159200.0
2008-04-29 10:40:00,18.25,18.25,18.22,18.23,190000.0,11.0808,11.0808,11.0626,11.0687,190000.0
2008-04-29 10:45:00,18.23,18.25,18.23,18.25,191800.0,11.0687,11.0808,11.0687,11.0808,191800.0
2008-04-29 10:50:00,18.24,18.3,18.24,18.3,170400.0,11.0747,11.1112,11.0747,11.1112,170400.0
2008-04-29 10:55:00,18.3,18.31,18.25,18.25,156000.0,11.1112,11.1172,11.0808,11.0808,156000.0
2008-04-29 11:00:00,18.26,18.28,18.26,18.28,168800.0,11.0869,11.099,11.0869,11.099,168800.0
2008-04-29 11:05:00,18.28,18.31,18.28,18.31,150600.0,11.099,11.1172,11.099,11.1172,150600.0
2008-04-29 11:10:00,18.31,18.31,18.3,18.3,56600.0,11.1172,11.1172,11.1112,11.1112,56600.0
2008-04-29 11:15:00,18.3,18.36,18.3,18.35,117000.0,11.1112,11.1476,11.1112,11.1415,117000.0
2008-04-29 11:20:00,18.36,18.36,18.33,18.34,90000.0,11.1476,11.1476,11.1294,11.1355,90000.0
2008-04-29 11:25:00,18.35,18.35,18.3,18.33,81000.0,11.1415,11.1415,11.1112,11.1294,81000.0
2008-04-29 11:30:00,18.33,18.36,18.32,18.33,162000.0,11.1294,11.1476,11.1233,11.1294,162000.0
2008-04-29 11:35:00,18.33,18.35,18.32,18.33,651000.0,11.1294,11.1415,11.1233,11.1294,651000.0
2008-04-29 11:40:00,18.33,18.34,18.3,18.31,143800.0,11.1294,11.1355,11.1112,11.1172,143800.0
2008-04-29 11:45:00,18.31,18.33,18.3,18.31,150400.0,11.1172,11.1294,11.1112,11.1172,150400.0
2008-04-29 11:50:00,18.31,18.33,18.31,18.32,33600.0,11.1172,11.1294,11.1172,11.1233,33600.0
2008-04-29 11:55:00,18.33,18.34,18.32,18.32,204800.0,11.1294,11.1355,11.1233,11.1233,204800.0
2008-04-29 12:00:00,18.33,18.33,18.32,18.33,90600.0,11.1294,11.1294,11.1233,11.1294,90600.0
2008-04-29 12:05:00,18.32,18.34,18.31,18.34,116200.0,11.1233,11.1355,11.1172,11.1355,116200.0
2008-04-29 12:10:00,18.34,18.34,18.3,18.3,116200.0,11.1355,11.1355,11.1112,11.1112,116200.0
2008-04-29 12:15:00,18.3,18.31,18.29,18.3,74800.0,11.1112,11.1172,11.1051,11.1112,74800.0
2008-04-29 12:20:00,18.3,18.31,18.3,18.3,24400.0,11.1112,11.1172,11.1112,11.1112,24400.0
2008-04-29 12:25:00,18.3,18.33,18.3,18.33,56200.0,11.1112,11.1294,11.1112,11.1294,56200.0
2008-04-29 12:30:00,18.33,18.34,18.33,18.34,62800.0,11.1294,11.1355,11.1294,11.1355,62800.0
2008-04-29 12:35:00,18.34,18.35,18.34,18.35,51800.0,11.1355,11.1415,11.1355,11.1415,51800.0
2008-04-29 12:40:00,18.35,18.35,18.34,18.34,63200.0,11.1415,11.1415,11.1355,11.1355,63200.0
2008-04-29 12:45:00,18.35,18.35,18.34,18.34,130200.0,11.1415,11.1415,11.1355,11.1355,130200.0
2008-04-29 12:50:00,18.34,18.36,18.3,18.33,134400.0,11.1355,11.1476,11.1112,11.1294,134400.0
2008-04-29 12:55:00,18.33,18.34,18.32,18.33,36400.0,11.1294,11.1355,11.1233,11.1294,36400.0
2008-04-29 13:00:00,18.33,18.34,18.32,18.34,50800.0,11.1294,11.1355,11.1233,11.1355,50800.0
2008-04-29 13:05:00,18.34,18.39,18.33,18.39,81400.0,11.1355,11.1658,11.1294,11.1658,81400.0
2008-04-29 13:10:00,18.38,18.41,18.37,18.38,142800.0,11.1598,11.178,11.1537,11.1598,142800.0
2008-04-29 13:15:00,18.38,18.39,18.37,18.37,78600.0,11.1598,11.1658,11.1537,11.1537,78600.0
2008-04-29 13:20:00,18.37,18.38,18.36,18.38,62200.0,11.1537,11.1598,11.1476,11.1598,62200.0
2008-04-29 13:25:00,18.37,18.38,18.35,18.36,85800.0,11.1537,11.1598,11.1415,11.1476,85800.0
2008-04-29 13:30:00,18.36,18.38,18.36,18.38,66200.0,11.1476,11.1598,11.1476,11.1598,66200.0
2008-04-29 13:35:00,18.38,18.38,18.36,18.38,52000.0,11.1598,11.1598,11.1476,11.1598,52000.0
2008-04-29 13:40:00,18.38,18.39,18.37,18.38,56200.0,11.1598,11.1658,11.1537,11.1598,56200.0
2008-04-29 13:45:00,18.38,18.38,18.36,18.38,138200.0,11.1598,11.1598,11.1476,11.1598,138200.0
2008-04-29 13:50:00,18.38,18.38,18.36,18.36,52200.0,11.1598,11.1598,11.1476,11.1476,52200.0
2008-04-29 13:55:00,18.36,18.39,18.36,18.38,71200.0,11.1476,11.1658,11.1476,11.1598,71200.0
2008-04-29 14:00:00,18.39,18.41,18.36,18.38,112400.0,11.1658,11.178,11.1476,11.1598,112400.0
2008-04-29 14:05:00,18.38,18.39,18.36,18.39,65200.0,11.1598,11.1658,11.1476,11.1658,65200.0
2008-04-29 14:10:00,18.39,18.41,18.37,18.39,126200.0,11.1658,11.178,11.1537,11.1658,126200.0
2008-04-29 14:15:00,18.39,18.43,18.37,18.43,80200.0,11.1658,11.1901,11.1537,11.1901,80200.0
2008-04-29 14:20:00,18.43,18.46,18.43,18.45,101200.0,11.1901,11.2083,11.1901,11.2023,101200.0
2008-04-29 14:25:00,18.45,18.45,18.38,18.38,128200.0,11.2023,11.2023,11.1598,11.1598,128200.0
2008-04-29 14:30:00,18.39,18.41,18.37,18.37,126000.0,11.1658,11.178,11.1537,11.1537,126000.0
2008-04-29 14:35:00,18.37,18.38,18.35,18.38,60200.0,11.1537,11.1598,11.1415,11.1598,60200.0
2008-04-29 14:40:00,18.38,18.49,18.37,18.49,104600.0,11.1598,11.2265,11.1537,11.2265,104600.0
2008-04-29 14:45:00,18.49,18.5,18.48,18.48,108000.0,11.2265,11.2326,11.2205,11.2205,108000.0
2008-04-29 14:50:00,18.48,18.5,18.47,18.5,75200.0,11.2205,11.2326,11.2144,11.2326,75200.0
2008-04-29 14:55:00,18.5,18.54,18.49,18.51,170800.0,11.2326,11.2569,11.2265,11.2387,170800.0
2008-04-29 15:00:00,18.51,18.52,18.46,18.46,166000.0,11.2387,11.2448,11.2083,11.2083,166000.0
2008-04-29 15:05:00,18.46,18.5,18.45,18.48,107400.0,11.2083,11.2326,11.2023,11.2205,107400.0
2008-04-29 15:10:00,18.47,18.5,18.47,18.5,107000.0,11.2144,11.2326,11.2144,11.2326,107000.0
2008-04-29 15:15:00,18.5,18.5,18.48,18.5,131800.0,11.2326,11.2326,11.2205,11.2326,131800.0
2008-04-29 15:20:00,18.5,18.5,18.46,18.48,129600.0,11.2326,11.2326,11.2083,11.2205,129600.0
2008-04-29 15:25:00,18.48,18.48,18.47,18.47,150200.0,11.2205,11.2205,11.2144,11.2144,150200.0
2008-04-29 15:30:00,18.47,18.48,18.45,18.48,124400.0,11.2144,11.2205,11.2023,11.2205,124400.0
2008-04-29 15:35:00,18.48,18.48,18.45,18.46,149800.0,11.2205,11.2205,11.2023,11.2083,149800.0
2008-04-29 15:40:00,18.46,18.46,18.44,18.45,119400.0,11.2083,11.2083,11.1962,11.2023,119400.0
2008-04-29 15:45:00,18.44,18.46,18.41,18.45,239000.0,11.1962,11.2083,11.178,11.2023,239000.0
2008-04-29 15:50:00,18.44,18.45,18.41,18.45,240400.0,11.1962,11.2023,11.178,11.2023,240400.0
2008-04-29 15:55:00,18.45,18.47,18.42,18.43,1321600.0,11.2023,11.2144,11.184,11.1901,1321600.0
2008-04-30 09:30:00,18.38,18.48,18.36,18.43,110800.0,11.1598,11.2205,11.1476,11.1901,110800.0
2008-04-30 09:35:00,18.43,18.5,18.43,18.5,95000.0,11.1901,11.2326,11.1901,11.2326,95000.0
2008-04-30 09:40:00,18.49,18.54,18.48,18.52,126800.0,11.2265,11.2569,11.2205,11.2448,126800.0
2008-04-30 09:45:00,18.51,18.55,18.51,18.54,408000.0,11.2387,11.263,11.2387,11.2569,408000.0
2008-04-30 09:50:00,18.54,18.55,18.53,18.55,115800.0,11.2569,11.263,11.2508,11.263,115800.0
2008-04-30 09:55:00,18.55,18.55,18.49,18.49,152600.0,11.263,11.263,11.2265,11.2265,152600.0
2008-04-30 10:00:00,18.49,18.5,18.48,18.5,91400.0,11.2265,11.2326,11.2205,11.2326,91400.0
2008-04-30 10:05:00,18.5,18.52,18.49,18.52,155600.0,11.2326,11.2448,11.2265,11.2448,155600.0
2008-04-30 10:10:00,18.52,18.53,18.46,18.49,132000.0,11.2448,11.2508,11.2083,11.2265,132000.0
2008-04-30 10:15:00,18.49,18.5,18.47,18.48,66200.0,11.2265,11.2326,11.2144,11.2205,66200.0
2008-04-30 10:20:00,18.48,18.5,18.47,18.48,140800.0,11.2205,11.2326,11.2144,11.2205,140800.0
2008-04-30 10:25:00,18.48,18.5,18.48,18.48,48800.0,11.2205,11.2326,11.2205,11.2205,48800.0
2008-04-30 10:30:00,18.48,18.51,18.41,18.41,228000.0,11.2205,11.2387,11.178,11.178,228000.0
2008-04-30 10:35:00,18.4,18.41,18.35,18.35,81800.0,11.1719,11.178,11.1415,11.1415,81800.0
2008-04-30 10:40:00,18.35,18.4,18.35,18.4,71800.0,11.1415,11.1719,11.1415,11.1719,71800.0
2008-04-30 10:45:00,18.39,18.4,18.38,18.39,57200.0,11.1658,11.1719,11.1598,11.1658,57200.0
2008-04-30 10:50:00,18.39,18.42,18.39,18.41,65800.0,11.1658,11.184,11.1658,11.178,65800.0
2008-04-30 10:55:00,18.41,18.43,18.41,18.42,50600.0,11.178,11.1901,11.178,11.184,50600.0
2008-04-30 11:00:00,18.42,18.43,18.39,18.39,43800.0,11.184,11.1901,11.1658,11.1658,43800.0
2008-04-30 11:05:00,18.39,18.4,18.37,18.4,55200.0,11.1658,11.1719,11.1537,11.1719,55200.0
2008-04-30 11:10:00,18.4,18.41,18.39,18.4,47400.0,11.1719,11.178,11.1658,11.1719,47400.0
2008-04-30 11:15:00,18.4,18.41,18.39,18.4,43200.0,11.1719,11.178,11.1658,11.1719,43200.0
2008-04-30 11:20:00,18.4,18.41,18.4,18.41,26200.0,11.1719,11.178,11.1719,11.178,26200.0
2008-04-30 11:25:00,18.4,18.41,18.4,18.41,20000.0,11.1719,11.178,11.1719,11.178,20000.0
2008-04-30 11:30:00,18.41,18.42,18.39,18.39,37400.0,11.178,11.184,11.1658,11.1658,37400.0
2008-04-30 11:35:00,18.39,18.4,18.37,18.37,29000.0,11.1658,11.1719,11.1537,11.1537,29000.0
2008-04-30 11:40:00,18.37,18.4,18.37,18.39,92000.0,11.1537,11.1719,11.1537,11.1658,92000.0
2008-04-30 11:45:00,18.39,18.39,18.35,18.37,99000.0,11.1658,11.1658,11.1415,11.1537,99000.0
2008-04-30 11:50:00,18.37,18.38,18.36,18.37,42000.0,11.1537,11.1598,11.1476,11.1537,42000.0
2008-04-30 11:55:00,18.37,18.38,18.36,18.36,55600.0,11.1537,11.1598,11.1476,11.1476,55600.0
2008-04-30 12:00:00,18.36,18.38,18.36,18.38,37400.0,11.1476,11.1598,11.1476,11.1598,37400.0
2008-04-30 12:05:00,18.37,18.37,18.34,18.36,60600.0,11.1537,11.1537,11.1355,11.1476,60600.0
2008-04-30 12:10:00,18.36,18.36,18.32,18.35,86200.0,11.1476,11.1476,11.1233,11.1415,86200.0
2008-04-30 12:15:00,18.35,18.35,18.32,18.33,38400.0,11.1415,11.1415,11.1233,11.1294,38400.0
2008-04-30 12:20:00,18.33,18.34,18.33,18.33,28200.0,11.1294,11.1355,11.1294,11.1294,28200.0
2008-04-30 12:25:00,18.34,18.35,18.33,18.33,29000.0,11.1355,11.1415,11.1294,11.1294,29000.0
2008-04-30 12:30:00,18.33,18.34,18.32,18.33,51200.0,11.1294,11.1355,11.1233,11.1294,51200.0
2008-04-30 12:35:00,18.33,18.34,18.32,18.33,60000.0,11.1294,11.1355,11.1233,11.1294,60000.0
2008-04-30 12:40:00,18.33,18.33,18.3,18.3,63000.0,11.1294,11.1294,11.1112,11.1112,63000.0
2008-04-30 12:45:00,18.31,18.31,18.3,18.31,47000.0,11.1172,11.1172,11.1112,11.1172,47000.0
2008-04-30 12:50:00,18.31,18.34,18.3,18.32,70400.0,11.1172,11.1355,11.1112,11.1233,70400.0
2008-04-30 12:55:00,18.32,18.33,18.29,18.29,101800.0,11.1233,11.1294,11.1051,11.1051,101800.0
2008-04-30 13:00:00,18.28,18.29,18.28,18.28,44600.0,11.099,11.1051,11.099,11.099,44600.0
2008-04-30 13:05:00,18.29,18.3,18.29,18.29,24400.0,11.1051,11.1112,11.1051,11.1051,24400.0
2008-04-30 13:10:00,18.3,18.3,18.28,18.3,40000.0,11.1112,11.1112,11.099,11.1112,40000.0
2008-04-30 13:15:00,18.3,18.3,18.29,18.3,52800.0,11.1112,11.1112,11.1051,11.1112,52800.0
2008-04-30 13:20:00,18.3,18.3,18.29,18.29,45400.0,11.1112,11.1112,11.1051,11.1051,45400.0
2008-04-30 13:25:00,18.3,18.3,18.28,18.28,40000.0,11.1112,11.1112,11.099,11.099,40000.0
2008-04-30 13:30:00,18.28,18.29,18.27,18.28,41400.0,11.099,11.1051,11.093,11.099,41400.0
2008-04-30 13:35:00,18.29,18.29,18.28,18.28,35800.0,11.1051,11.1051,11.099,11.099,35800.0
2008-04-30 13:40:00,18.28,18.3,18.28,18.28,49000.0,11.099,11.1112,11.099,11.099,49000.0
2008-04-30 13:45:00,18.28,18.29,18.27,18.28,39600.0,11.099,11.1051,11.093,11.099,39600.0
2008-04-30 13:50:00,18.28,18.29,18.24,18.25,266600.0,11.099,11.1051,11.0747,11.0808,266600.0
2008-04-30 13:55:00,18.25,18.28,18.25,18.27,312000.0,11.0808,11.099,11.0808,11.093,312000.0
2008-04-30 14:00:00,18.28,18.31,18.27,18.31,160200.0,11.099,11.1172,11.093,11.1172,160200.0
2008-04-30 14:05:00,18.31,18.41,18.31,18.39,176400.0,11.1172,11.178,11.1172,11.1658,176400.0
2008-04-30 14:10:00,18.4,18.4,18.35,18.36,139000.0,11.1719,11.1719,11.1415,11.1476,139000.0
2008-04-30 14:15:00,18.36,18.43,18.29,18.4,236800.0,11.1476,11.1901,11.1051,11.1719,236800.0
2008-04-30 14:20:00,18.39,18.4,18.27,18.38,160800.0,11.1658,11.1719,11.093,11.1598,160800.0
2008-04-30 14:25:00,18.38,18.43,18.32,18.36,168000.0,11.1598,11.1901,11.1233,11.1476,168000.0
2008-04-30 14:30:00,18.36,18.41,18.34,18.36,130600.0,11.1476,11.178,11.1355,11.1476,130600.0
2008-04-30 14:35:00,18.36,18.36,18.33,18.35,65200.0,11.1476,11.1476,11.1294,11.1415,65200.0
2008-04-30 14:40:00,18.36,18.38,18.34,18.36,85200.0,11.1476,11.1598,11.1355,11.1476,85200.0
2008-04-30 14:45:00,18.36,18.37,18.33,18.33,80000.0,11.1476,11.1537,11.1294,11.1294,80000.0
2008-04-30 14:50:00,18.33,18.35,18.28,18.28,66400.0,11.1294,11.1415,11.099,11.099,66400.0
2008-04-30 14:55:00,18.28,18.31,18.21,18.21,195400.0,11.099,11.1172,11.0565,11.0565,195400.0
2008-04-30 15:00:00,18.21,18.25,18.19,18.21,283400.0,11.0565,11.0808,11.0444,11.0565,283400.0
2008-04-30 15:05:00,18.22,18.27,18.22,18.26,222400.0,11.0626,11.093,11.0626,11.0869,222400.0
2008-04-30 15:10:00,18.26,18.28,18.2,18.23,294200.0,11.0869,11.099,11.0505,11.0687,294200.0
2008-04-30 15:15:00,18.23,18.27,18.22,18.25,180800.0,11.0687,11.093,11.0626,11.0808,180800.0
2008-04-30 15:20:00,18.25,18.31,18.25,18.27,264000.0,11.0808,11.1172,11.0808,11.093,264000.0
2008-04-30 15:25:00,18.27,18.29,18.22,18.23,284800.0,11.093,11.1051,11.0626,11.0687,284800.0
2008-04-30 15:30:00,18.23,18.3,18.23,18.3,165400.0,11.0687,11.1112,11.0687,11.1112,165400.0
2008-04-30 15:35:00,18.3,18.36,18.29,18.35,201400.0,11.1112,11.1476,11.1051,11.1415,201400.0
2008-04-30 15:40:00,18.35,18.38,18.32,18.37,287400.0,11.1415,11.1598,11.1233,11.1537,287400.0
2008-04-30 15:45:00,18.36,18.4,18.36,18.36,368400.0,11.1476,11.1719,11.1476,11.1476,368400.0
2008-04-30 15:50:00,18.36,18.42,18.34,18.42,387200.0,11.1476,11.184,11.1355,11.184,387200.0
2008-04-30 15:55:00,18.41,18.43,18.37,18.37,550400.0,11.178,11.1901,11.1537,11.1537,550400.0
2008-05-01 09:30:00,18.24,18.38,18.2,18.35,86000.0,11.0747,11.1598,11.0505,11.1415,86000.0
2008-05-01 09:35:00,18.36,18.36,18.24,18.25,46800.0,11.1476,11.1476,11.0747,11.0808,46800.0
2008-05-01 09:40:00,18.25,18.42,18.24,18.42,120000.0,11.0808,11.184,11.0747,11.184,120000.0
2008-05-01 09:45:00,18.43,18.49,18.39,18.4,61400.0,11.1901,11.2265,11.1658,11.1719,61400.0
2008-05-01 09:50:00,18.4,18.47,18.39,18.46,36600.0,11.1719,11.2144,11.1658,11.2083,36600.0
2008-05-01 09:55:00,18.46,18.49,18.46,18.49,41000.0,11.2083,11.2265,11.2083,11.2265,41000.0
2008-05-01 10:00:00,18.5,18.55,18.48,18.52,152000.0,11.2326,11.263,11.2205,11.2448,152000.0
2008-05-01 10:05:00,18.52,18.52,18.45,18.47,77800.0,11.2448,11.2448,11.2023,11.2144,77800.0
2008-05-01 10:10:00,18.47,18.5,18.46,18.5,59400.0,11.2144,11.2326,11.2083,11.2326,59400.0
2008-05-01 10:15:00,18.5,18.57,18.5,18.55,77400.0,11.2326,11.2751,11.2326,11.263,77400.0
2008-05-01 10:20:00,18.55,18.55,18.51,18.55,77400.0,11.263,11.263,11.2387,11.263,77400.0
2008-05-01 10:25:00,18.55,18.56,18.5,18.5,83200.0,11.263,11.269,11.2326,11.2326,83200.0
2008-05-01 10:30:00,18.5,18.52,18.46,18.5,98200.0,11.2326,11.2448,11.2083,11.2326,98200.0
2008-05-01 10:35:00,18.5,18.5,18.49,18.49,63200.0,11.2326,11.2326,11.2265,11.2265,63200.0
2008-05-01 10:40:00,18.49,18.5,18.49,18.49,21400.0,11.2265,11.2326,11.2265,11.2265,21400.0
2008-05-01 10:45:00,18.5,18.5,18.49,18.49,47000.0,11.2326,11.2326,11.2265,11.2265,47000.0
2008-05-01 10:50:00,18.49,18.5,18.49,18.49,50600.0,11.2265,11.2326,11.2265,11.2265,50600.0
2008-05-01 10:55:00,18.49,18.5,18.49,18.5,61200.0,11.2265,11.2326,11.2265,11.2326,61200.0
2008-05-01 11:00:00,18.5,18.55,18.5,18.55,129800.0,11.2326,11.263,11.2326,11.263,129800.0
2008-05-01 11:05:00,18.55,18.57,18.54,18.56,97400.0,11.263,11.2751,11.2569,11.269,97400.0
2008-05-01 11:10:00,18.56,18.58,18.53,18.55,135000.0,11.269,11.2812,11.2508,11.263,135000.0
2008-05-01 11:15:00,18.55,18.6,18.54,18.59,65800.0,11.263,11.2933,11.2569,11.2873,65800.0
2008-05-01 11:20:00,18.6,18.64,18.59,18.63,57400.0,11.2933,11.3176,11.2873,11.3115,57400.0
2008-05-01 11:25:00,18.63,18.68,18.63,18.68,65800.0,11.3115,11.3419,11.3115,11.3419,65800.0
2008-05-01 11:30:00,18.68,18.72,18.68,18.72,62600.0,11.3419,11.3662,11.3419,11.3662,62600.0
2008-05-01 11:35:00,18.72,18.73,18.67,18.68,99600.0,11.3662,11.3723,11.3358,11.3419,99600.0
2008-05-01 11:40:00,18.68,18.74,18.67,18.73,85400.0,11.3419,11.3783,11.3358,11.3723,85400.0
2008-05-01 11:45:00,18.74,18.77,18.71,18.73,66600.0,11.3783,11.3965,11.3601,11.3723,66600.0
2008-05-01 11:50:00,18.73,18.74,18.72,18.73,61400.0,11.3723,11.3783,11.3662,11.3723,61400.0
2008-05-01 11:55:00,18.73,18.73,18.71,18.71,57400.0,11.3723,11.3723,11.3601,11.3601,57400.0
2008-05-01 12:00:00,18.71,18.72,18.71,18.72,69600.0,11.3601,11.3662,11.3601,11.3662,69600.0
2008-05-01 12:05:00,18.72,18.73,18.7,18.73,68200.0,11.3662,11.3723,11.354,11.3723,68200.0
2008-05-01 12:10:00,18.73,18.74,18.72,18.73,111200.0,11.3723,11.3783,11.3662,11.3723,111200.0
2008-05-01 12:15:00,18.73,18.79,18.72,18.79,70000.0,11.3723,11.4087,11.3662,11.4087,70000.0
2008-05-01 12:20:00,18.78,18.8,18.78,18.8,28200.0,11.4026,11.4148,11.4026,11.4148,28200.0
2008-05-01 12:25:00,18.8,18.8,18.8,18.8,26200.0,11.4148,11.4148,11.4148,11.4148,26200.0
2008-05-01 12:30:00,18.8,18.85,18.8,18.85,56000.0,11.4148,11.4451,11.4148,11.4451,56000.0
2008-05-01 12:35:00,18.85,18.93,18.84,18.93,90000.0,11.4451,11.4937,11.439,11.4937,90000.0
2008-05-01 12:40:00,18.93,18.93,18.88,18.9,56200.0,11.4937,11.4937,11.4633,11.4755,56200.0
2008-05-01 12:45:00,18.9,18.92,18.86,18.87,53600.0,11.4755,11.4876,11.4512,11.4573,53600.0
2008-05-01 12:50:00,18.87,18.93,18.87,18.92,38200.0,11.4573,11.4937,11.4573,11.4876,38200.0
2008-05-01 12:55:00,18.92,18.96,18.91,18.93,43200.0,11.4876,11.5119,11.4815,11.4937,43200.0
2008-05-01 13:00:00,18.95,18.97,18.93,18.94,104200.0,11.5058,11.518,11.4937,11.4998,104200.0
2008-05-01 13:05:00,18.94,18.95,18.92,18.93,149200.0,11.4998,11.5058,11.4876,11.4937,149200.0
2008-05-01 13:10:00,18.93,18.97,18.93,18.96,64600.0,11.4937,11.518,11.4937,11.5119,64600.0
2008-05-01 13:15:00,18.96,19.0,18.95,18.97,233200.0,11.5119,11.5362,11.5058,11.518,233200.0
2008-05-01 13:20:00,18.98,18.99,18.97,18.98,50000.0,11.5241,11.5301,11.518,11.5241,50000.0
2008-05-01 13:25:00,18.98,19.0,18.98,18.99,109600.0,11.5241,11.5362,11.5241,11.5301,109600.0
2008-05-01 13:30:00,18.99,19.03,18.99,19.03,649000.0,11.5301,11.5544,11.5301,11.5544,649000.0
2008-05-01 13:35:00,19.02,19.05,19.0,19.04,99400.0,11.5483,11.5666,11.5362,11.5605,99400.0
2008-05-01 13:40:00,19.05,19.07,19.03,19.05,103000.0,11.5666,11.5787,11.5544,11.5666,103000.0
2008-05-01 13:45:00,19.04,19.07,19.04,19.06,188600.0,11.5605,11.5787,11.5605,11.5726,188600.0
2008-05-01 13:50:00,19.06,19.08,19.05,19.06,170600.0,11.5726,11.5848,11.5666,11.5726,170600.0
2008-05-01 13:55:00,19.06,19.07,19.05,19.06,99600.0,11.5726,11.5787,11.5666,11.5726,99600.0
2008-05-01 14:00:00,19.06,19.07,19.03,19.04,316200.0,11.5726,11.5787,11.5544,11.5605,316200.0
2008-05-01 14:05:00,19.04,19.06,19.03,19.05,168400.0,11.5605,11.5726,11.5544,11.5666,168400.0
2008-05-01 14:10:00,19.05,19.06,19.04,19.06,150000.0,11.5666,11.5726,11.5605,11.5726,150000.0
2008-05-01 14:15:00,19.06,19.06,19.05,19.06,91200.0,11.5726,11.5726,11.5666,11.5726,91200.0
2008-05-01 14:20:00,19.06,19.08,19.06,19.08,128200.0,11.5726,11.5848,11.5726,11.5848,128200.0
2008-05-01 14:25:00,19.08,19.08,18.98,18.99,87000.0,11.5848,11.5848,11.5241,11.5301,87000.0
2008-05-01 14:30:00,18.99,19.04,18.99,19.04,99400.0,11.5301,11.5605,11.5301,11.5605,99400.0
2008-05-01 14:35:00,19.04,19.07,19.04,19.05,69600.0,11.5605,11.5787,11.5605,11.5666,69600.0
2008-05-01 14:40:00,19.04,19.06,19.03,19.03,105200.0,11.5605,11.5726,11.5544,11.5544,105200.0
2008-05-01 14:45:00,19.03,19.04,19.01,19.02,186600.0,11.5544,11.5605,11.5423,11.5483,186600.0
2008-05-01 14:50:00,19.03,19.04,18.99,18.99,50000.0,11.5544,11.5605,11.5301,11.5301,50000.0
2008-05-01 14:55:00,18.99,18.99,18.93,18.93,122400.0,11.5301,11.5301,11.4937,11.4937,122400.0
2008-05-01 15:00:00,18.93,18.94,18.91,18.93,84000.0,11.4937,11.4998,11.4815,11.4937,84000.0
2008-05-01 15:05:00,18.92,18.93,18.9,18.91,187000.0,11.4876,11.4937,11.4755,11.4815,187000.0
2008-05-01 15:10:00,18.91,18.96,18.9,18.93,70000.0,11.4815,11.5119,11.4755,11.4937,70000.0
2008-05-01 15:15:00,18.93,18.96,18.93,18.95,78600.0,11.4937,11.5119,11.4937,11.5058,78600.0
2008-05-01 15:20:00,18.95,18.98,18.93,18.94,118400.0,11.5058,11.5241,11.4937,11.4998,118400.0
2008-05-01 15:25:00,18.93,18.95,18.9,18.92,134800.0,11.4937,11.5058,11.4755,11.4876,134800.0
2008-05-01 15:30:00,18.92,18.92,18.88,18.9,144200.0,11.4876,11.4876,11.4633,11.4755,144200.0
2008-05-01 15:35:00,18.9,18.92,18.86,18.9,169000.0,11.4755,11.4876,11.4512,11.4755,169000.0
2008-05-01 15:40:00,18.9,18.9,18.86,18.88,162600.0,11.4755,11.4755,11.4512,11.4633,162600.0
2008-05-01 15:45:00,18.88,18.93,18.88,18.93,107400.0,11.4633,11.4937,11.4633,11.4937,107400.0
2008-05-01 15:50:00,18.93,19.0,18.93,18.99,234000.0,11.4937,11.5362,11.4937,11.5301,234000.0
2008-05-01 15:55:00,18.99,19.03,18.96,18.99,341200.0,11.5301,11.5544,11.5119,11.5301,341200.0
2008-05-02 09:30:00,19.04,19.08,18.83,18.84,97400.0,11.5605,11.5848,11.433,11.439,97400.0
2008-05-02 09:35:00,18.83,18.83,18.74,18.78,41800.0,11.433,11.433,11.3783,11.4026,41800.0
2008-05-02 09:40:00,18.77,18.84,18.77,18.78,81200.0,11.3965,11.439,11.3965,11.4026,81200.0
2008-05-02 09:45:00,18.77,18.78,18.67,18.75,110000.0,11.3965,11.4026,11.3358,11.3844,110000.0
2008-05-02 09:50:00,18.74,19.03,18.71,18.73,51600.0,11.3783,11.5544,11.3601,11.3723,51600.0
2008-05-02 09:55:00,18.72,18.8,18.72,18.8,35200.0,11.3662,11.4148,11.3662,11.4148,35200.0
2008-05-02 10:00:00,18.8,18.85,18.75,18.78,112400.0,11.4148,11.4451,11.3844,11.4026,112400.0
2008-05-02 10:05:00,18.78,18.84,18.77,18.83,28200.0,11.4026,11.439,11.3965,11.433,28200.0
2008-05-02 10:10:00,18.83,18.84,18.79,18.81,37400.0,11.433,11.439,11.4087,11.4208,37400.0
2008-05-02 10:15:00,18.82,18.83,18.76,18.81,48200.0,11.4269,11.433,11.3905,11.4208,48200.0
2008-05-02 10:20:00,18.81,18.83,18.74,18.77,61400.0,11.4208,11.433,11.3783,11.3965,61400.0
2008-05-02 10:25:00,18.77,18.77,18.74,18.74,22200.0,11.3965,11.3965,11.3783,11.3783,22200.0
2008-05-02 10:30:00,18.74,18.74,18.67,18.68,98400.0,11.3783,11.3783,11.3358,11.3419,98400.0
2008-05-02 10:35:00,18.68,18.7,18.58,18.58,66000.0,11.3419,11.354,11.2812,11.2812,66000.0
2008-05-02 10:40:00,18.59,18.61,18.52,18.54,58800.0,11.2873,11.2994,11.2448,11.2569,58800.0
2008-05-02 10:45:00,18.54,18.6,18.53,18.57,42600.0,11.2569,11.2933,11.2508,11.2751,42600.0
2008-05-02 10:50:00,18.57,18.58,18.52,18.53,40400.0,11.2751,11.2812,11.2448,11.2508,40400.0
2008-05-02 10:55:00,18.53,18.53,18.46,18.47,69000.0,11.2508,11.2508,11.2083,11.2144,69000.0
2008-05-02 11:00:00,18.47,18.48,18.4,18.46,105800.0,11.2144,11.2205,11.1719,11.2083,105800.0
2008-05-02 11:05:00,18.46,18.5,18.44,18.49,29200.0,11.2083,11.2326,11.1962,11.2265,29200.0
2008-05-02 11:10:00,18.49,18.54,18.49,18.53,54800.0,11.2265,11.2569,11.2265,11.2508,54800.0
2008-05-02 11:15:00,18.52,18.52,18.41,18.42,103400.0,11.2448,11.2448,11.178,11.184,103400.0
2008-05-02 11:20:00,18.41,18.45,18.41,18.44,36200.0,11.178,11.2023,11.178,11.1962,36200.0
2008-05-02 11:25:00,18.43,18.47,18.4,18.4,48200.0,11.1901,11.2144,11.1719,11.1719,48200.0
2008-05-02 11:30:00,18.41,18.44,18.41,18.43,58400.0,11.178,11.1962,11.178,11.1901,58400.0
2008-05-02 11:35:00,18.43,18.44,18.41,18.41,20000.0,11.1901,11.1962,11.178,11.178,20000.0
2008-05-02 11:40:00,18.41,18.45,18.41,18.45,16000.0,11.178,11.2023,11.178,11.2023,16000.0
2008-05-02 11:45:00,18.45,18.47,18.42,18.43,342600.0,11.2023,11.2144,11.184,11.1901,342600.0
2008-05-02 11:50:00,18.43,18.46,18.41,18.45,52000.0,11.1901,11.2083,11.178,11.2023,52000.0
2008-05-02 11:55:00,18.45,18.45,18.42,18.43,57200.0,11.2023,11.2023,11.184,11.1901,57200.0
2008-05-02 12:00:00,18.43,18.44,18.39,18.44,53400.0,11.1901,11.1962,11.1658,11.1962,53400.0
2008-05-02 12:05:00,18.44,18.48,18.42,18.46,58000.0,11.1962,11.2205,11.184,11.2083,58000.0
2008-05-02 12:10:00,18.46,18.5,18.46,18.49,39200.0,11.2083,11.2326,11.2083,11.2265,39200.0
2008-05-02 12:15:00,18.5,18.5,18.47,18.47,76000.0,11.2326,11.2326,11.2144,11.2144,76000.0
2008-05-02 12:20:00,18.47,18.51,18.47,18.5,43000.0,11.2144,11.2387,11.2144,11.2326,43000.0
2008-05-02 12:25:00,18.5,18.53,18.5,18.52,24400.0,11.2326,11.2508,11.2326,11.2448,24400.0
2008-05-02 12:30:00,18.52,18.53,18.5,18.52,67200.0,11.2448,11.2508,11.2326,11.2448,67200.0
2008-05-02 12:35:00,18.51,18.51,18.48,18.5,25400.0,11.2387,11.2387,11.2205,11.2326,25400.0
2008-05-02 12:40:00,18.5,18.53,18.5,18.5,21800.0,11.2326,11.2508,11.2326,11.2326,21800.0
2008-05-02 12:45:00,18.5,18.52,18.5,18.51,14000.0,11.2326,11.2448,11.2326,11.2387,14000.0
2008-05-02 12:50:00,18.51,18.54,18.5,18.53,14600.0,11.2387,11.2569,11.2326,11.2508,14600.0
2008-05-02 12:55:00,18.53,18.54,18.53,18.53,22600.0,11.2508,11.2569,11.2508,11.2508,22600.0
2008-05-02 13:00:00,18.54,18.56,18.48,18.48,65000.0,11.2569,11.269,11.2205,11.2205,65000.0
2008-05-02 13:05:00,18.48,18.5,18.47,18.49,24800.0,11.2205,11.2326,11.2144,11.2265,24800.0
2008-05-02 13:10:00,18.49,18.5,18.49,18.5,21400.0,11.2265,11.2326,11.2265,11.2326,21400.0
2008-05-02 13:15:00,18.49,18.53,18.49,18.51,35200.0,11.2265,11.2508,11.2265,11.2387,35200.0
2008-05-02 13:20:00,18.51,18.53,18.5,18.53,15600.0,11.2387,11.2508,11.2326,11.2508,15600.0
2008-05-02 13:25:00,18.53,18.55,18.53,18.54,15400.0,11.2508,11.263,11.2508,11.2569,15400.0
2008-05-02 13:30:00,18.55,18.55,18.52,18.54,36400.0,11.263,11.263,11.2448,11.2569,36400.0
2008-05-02 13:35:00,18.54,18.55,18.51,18.53,31000.0,11.2569,11.263,11.2387,11.2508,31000.0
2008-05-02 13:40:00,18.53,18.54,18.51,18.54,35000.0,11.2508,11.2569,11.2387,11.2569,35000.0
2008-05-02 13:45:00,18.55,18.59,18.55,18.57,45800.0,11.263,11.2873,11.263,11.2751,45800.0
2008-05-02 13:50:00,18.57,18.57,18.57,18.57,5600.0,11.2751,11.2751,11.2751,11.2751,5600.0
2008-05-02 13:55:00,18.57,18.57,18.52,18.54,42600.0,11.2751,11.2751,11.2448,11.2569,42600.0
2008-05-02 14:00:00,18.53,18.54,18.52,18.52,77800.0,11.2508,11.2569,11.2448,11.2448,77800.0
2008-05-02 14:05:00,18.53,18.53,18.45,18.46,87400.0,11.2508,11.2508,11.2023,11.2083,87400.0
2008-05-02 14:10:00,18.46,18.5,18.45,18.47,128600.0,11.2083,11.2326,11.2023,11.2144,128600.0
2008-05-02 14:15:00,18.48,18.5,18.47,18.49,95000.0,11.2205,11.2326,11.2144,11.2265,95000.0
2008-05-02 14:20:00,18.49,18.52,18.48,18.5,88000.0,11.2265,11.2448,11.2205,11.2326,88000.0
2008-05-02 14:25:00,18.49,18.5,18.45,18.45,95200.0,11.2265,11.2326,11.2023,11.2023,95200.0
2008-05-02 14:30:00,18.45,18.48,18.45,18.46,102400.0,11.2023,11.2205,11.2023,11.2083,102400.0
2008-05-02 14:35:00,18.46,18.5,18.46,18.49,58000.0,11.2083,11.2326,11.2083,11.2265,58000.0
2008-05-02 14:40:00,18.49,18.49,18.45,18.46,36000.0,11.2265,11.2265,11.2023,11.2083,36000.0
2008-05-02 14:45:00,18.46,18.5,18.45,18.5,39800.0,11.2083,11.2326,11.2023,11.2326,39800.0
2008-05-02 14:50:00,18.5,18.51,18.46,18.48,111000.0,11.2326,11.2387,11.2083,11.2205,111000.0
2008-05-02 14:55:00,18.48,18.5,18.46,18.48,87400.0,11.2205,11.2326,11.2083,11.2205,87400.0
2008-05-02 15:00:00,18.48,18.52,18.47,18.5,51400.0,11.2205,11.2448,11.2144,11.2326,51400.0
2008-05-02 15:05:00,18.5,18.53,18.5,18.53,72000.0,11.2326,11.2508,11.2326,11.2508,72000.0
2008-05-02 15:10:00,18.54,18.64,18.53,18.64,81400.0,11.2569,11.3176,11.2508,11.3176,81400.0
2008-05-02 15:15:00,18.63,18.66,18.63,18.65,90200.0,11.3115,11.3298,11.3115,11.3237,90200.0
2008-05-02 15:20:00,18.65,18.66,18.64,18.64,60200.0,11.3237,11.3298,11.3176,11.3176,60200.0
2008-05-02 15:25:00,18.64,18.67,18.62,18.62,135200.0,11.3176,11.3358,11.3055,11.3055,135200.0
2008-05-02 15:30:00,18.63,18.64,18.6,18.6,119800.0,11.3115,11.3176,11.2933,11.2933,119800.0
2008-05-02 15:35:00,18.61,18.63,18.61,18.63,86800.0,11.2994,11.3115,11.2994,11.3115,86800.0
2008-05-02 15:40:00,18.62,18.64,18.61,18.64,93000.0,11.3055,11.3176,11.2994,11.3176,93000.0
2008-05-02 15:45:00,18.64,18.64,18.62,18.64,186200.0,11.3176,11.3176,11.3055,11.3176,186200.0
2008-05-02 15:50:00,18.64,18.65,18.63,18.64,149200.0,11.3176,11.3237,11.3115,11.3176,149200.0
2008-05-02 15:55:00,18.64,18.66,18.61,18.61,544800.0,11.3176,11.3298,11.2994,11.2994,544800.0
2008-05-05 09:30:00,18.65,18.69,18.48,18.56,146600.0,11.3237,11.348,11.2205,11.269,146600.0
2008-05-05 09:35:00,18.54,18.59,18.41,18.43,154400.0,11.2569,11.2873,11.178,11.1901,154400.0
2008-05-05 09:40:00,18.44,18.45,18.34,18.43,112400.0,11.1962,11.2023,11.1355,11.1901,112400.0
2008-05-05 09:45:00,18.45,18.5,18.42,18.48,40400.0,11.2023,11.2326,11.184,11.2205,40400.0
2008-05-05 09:50:00,18.48,18.57,18.46,18.56,63800.0,11.2205,11.2751,11.2083,11.269,63800.0
2008-05-05 09:55:00,18.56,18.56,18.46,18.48,76200.0,11.269,11.269,11.2083,11.2205,76200.0
2008-05-05 10:00:00,18.49,18.57,18.49,18.55,54800.0,11.2265,11.2751,11.2265,11.263,54800.0
2008-05-05 10:05:00,18.56,18.7,18.55,18.69,26800.0,11.269,11.354,11.263,11.348,26800.0
2008-05-05 10:10:00,18.69,18.7,18.6,18.6,27200.0,11.348,11.354,11.2933,11.2933,27200.0
2008-05-05 10:15:00,18.59,18.59,18.46,18.52,56600.0,11.2873,11.2873,11.2083,11.2448,56600.0
2008-05-05 10:20:00,18.52,18.53,18.49,18.49,19200.0,11.2448,11.2508,11.2265,11.2265,19200.0
2008-05-05 10:25:00,18.49,18.5,18.41,18.42,26600.0,11.2265,11.2326,11.178,11.184,26600.0
2008-05-05 10:30:00,18.41,18.46,18.4,18.46,21800.0,11.178,11.2083,11.1719,11.2083,21800.0
2008-05-05 10:35:00,18.46,18.48,18.46,18.46,20200.0,11.2083,11.2205,11.2083,11.2083,20200.0
2008-05-05 10:40:00,18.46,18.48,18.45,18.46,24200.0,11.2083,11.2205,11.2023,11.2083,24200.0
2008-05-05 10:45:00,18.46,18.46,18.41,18.41,31600.0,11.2083,11.2083,11.178,11.178,31600.0
2008-05-05 10:50:00,18.41,18.42,18.36,18.36,40600.0,11.178,11.184,11.1476,11.1476,40600.0
2008-05-05 10:55:00,18.36,18.36,18.31,18.31,35400.0,11.1476,11.1476,11.1172,11.1172,35400.0
2008-05-05 11:00:00,18.31,18.35,18.29,18.34,28400.0,11.1172,11.1415,11.1051,11.1355,28400.0
2008-05-05 11:05:00,18.34,18.36,18.34,18.35,13000.0,11.1355,11.1476,11.1355,11.1415,13000.0
2008-05-05 11:10:00,18.35,18.39,18.35,18.39,30400.0,11.1415,11.1658,11.1415,11.1658,30400.0
2008-05-05 11:15:00,18.39,18.4,18.36,18.39,27400.0,11.1658,11.1719,11.1476,11.1658,27400.0
2008-05-05 11:20:00,18.4,18.45,18.39,18.41,33200.0,11.1719,11.2023,11.1658,11.178,33200.0
2008-05-05 11:25:00,18.41,18.43,18.41,18.43,13800.0,11.178,11.1901,11.178,11.1901,13800.0
2008-05-05 11:30:00,18.43,18.5,18.43,18.46,50400.0,11.1901,11.2326,11.1901,11.2083,50400.0
2008-05-05 11:35:00,18.47,18.48,18.45,18.45,20400.0,11.2144,11.2205,11.2023,11.2023,20400.0
2008-05-05 11:40:00,18.45,18.5,18.45,18.5,15800.0,11.2023,11.2326,11.2023,11.2326,15800.0
2008-05-05 11:45:00,18.49,18.5,18.46,18.46,26600.0,11.2265,11.2326,11.2083,11.2083,26600.0
2008-05-05 11:50:00,18.46,18.47,18.44,18.47,27200.0,11.2083,11.2144,11.1962,11.2144,27200.0
2008-05-05 11:55:00,18.47,18.49,18.45,18.46,26400.0,11.2144,11.2265,11.2023,11.2083,26400.0
2008-05-05 12:00:00,18.46,18.48,18.46,18.48,7800.0,11.2083,11.2205,11.2083,11.2205,7800.0
2008-05-05 12:05:00,18.48,18.49,18.45,18.45,24000.0,11.2205,11.2265,11.2023,11.2023,24000.0
2008-05-05 12:10:00,18.46,18.46,18.44,18.44,18200.0,11.2083,11.2083,11.1962,11.1962,18200.0
2008-05-05 12:15:00,18.44,18.45,18.41,18.44,31600.0,11.1962,11.2023,11.178,11.1962,31600.0
2008-05-05 12:20:00,18.44,18.45,18.43,18.43,10000.0,11.1962,11.2023,11.1901,11.1901,10000.0
2008-05-05 12:25:00,18.43,18.43,18.42,18.43,144200.0,11.1901,11.1901,11.184,11.1901,144200.0
2008-05-05 12:30:00,18.44,18.47,18.43,18.47,20200.0,11.1962,11.2144,11.1901,11.2144,20200.0
2008-05-05 12:35:00,18.47,18.48,18.46,18.47,51800.0,11.2144,11.2205,11.2083,11.2144,51800.0
2008-05-05 12:40:00,18.47,18.51,18.47,18.5,31600.0,11.2144,11.2387,11.2144,11.2326,31600.0
2008-05-05 12:45:00,18.5,18.54,18.5,18.54,38600.0,11.2326,11.2569,11.2326,11.2569,38600.0
2008-05-05 12:50:00,18.54,18.55,18.52,18.55,21800.0,11.2569,11.263,11.2448,11.263,21800.0
2008-05-05 12:55:00,18.55,18.55,18.52,18.52,15800.0,11.263,11.263,11.2448,11.2448,15800.0
2008-05-05 13:00:00,18.52,18.53,18.51,18.52,11400.0,11.2448,11.2508,11.2387,11.2448,11400.0
2008-05-05 13:05:00,18.51,18.54,18.5,18.54,53600.0,11.2387,11.2569,11.2326,11.2569,53600.0
2008-05-05 13:10:00,18.54,18.54,18.5,18.5,16200.0,11.2569,11.2569,11.2326,11.2326,16200.0
2008-05-05 13:15:00,18.5,18.53,18.49,18.5,24800.0,11.2326,11.2508,11.2265,11.2326,24800.0
2008-05-05 13:20:00,18.5,18.51,18.49,18.49,14600.0,11.2326,11.2387,11.2265,11.2265,14600.0
2008-05-05 13:25:00,18.49,18.5,18.49,18.49,31800.0,11.2265,11.2326,11.2265,11.2265,31800.0
2008-05-05 13:30:00,18.49,18.5,18.48,18.49,38600.0,11.2265,11.2326,11.2205,11.2265,38600.0
2008-05-05 13:35:00,18.5,18.5,18.48,18.5,21200.0,11.2326,11.2326,11.2205,11.2326,21200.0
2008-05-05 13:40:00,18.5,18.52,18.49,18.52,14400.0,11.2326,11.2448,11.2265,11.2448,14400.0
2008-05-05 13:45:00,18.51,18.52,18.49,18.5,25600.0,11.2387,11.2448,11.2265,11.2326,25600.0
2008-05-05 13:50:00,18.5,18.51,18.49,18.5,35000.0,11.2326,11.2387,11.2265,11.2326,35000.0
2008-05-05 13:55:00,18.5,18.51,18.49,18.5,33200.0,11.2326,11.2387,11.2265,11.2326,33200.0
2008-05-05 14:00:00,18.5,18.53,18.49,18.52,78600.0,11.2326,11.2508,11.2265,11.2448,78600.0
2008-05-05 14:05:00,18.53,18.54,18.49,18.5,42600.0,11.2508,11.2569,11.2265,11.2326,42600.0
2008-05-05 14:10:00,18.5,18.5,18.44,18.45,49600.0,11.2326,11.2326,11.1962,11.2023,49600.0
2008-05-05 14:15:00,18.45,18.46,18.41,18.45,71800.0,11.2023,11.2083,11.178,11.2023,71800.0
2008-05-05 14:20:00,18.45,18.47,18.44,18.45,36600.0,11.2023,11.2144,11.1962,11.2023,36600.0
2008-05-05 14:25:00,18.45,18.47,18.45,18.46,21200.0,11.2023,11.2144,11.2023,11.2083,21200.0
2008-05-05 14:30:00,18.45,18.47,18.43,18.45,23400.0,11.2023,11.2144,11.1901,11.2023,23400.0
2008-05-05 14:35:00,18.45,18.46,18.44,18.44,20000.0,11.2023,11.2083,11.1962,11.1962,20000.0
2008-05-05 14:40:00,18.44,18.47,18.43,18.43,20800.0,11.1962,11.2144,11.1901,11.1901,20800.0
2008-05-05 14:45:00,18.44,18.49,18.43,18.49,24400.0,11.1962,11.2265,11.1901,11.2265,24400.0
2008-05-05 14:50:00,18.49,18.5,18.49,18.49,30400.0,11.2265,11.2326,11.2265,11.2265,30400.0
2008-05-05 14:55:00,18.49,18.49,18.43,18.43,41000.0,11.2265,11.2265,11.1901,11.1901,41000.0
2008-05-05 15:00:00,18.43,18.48,18.43,18.46,31200.0,11.1901,11.2205,11.1901,11.2083,31200.0
2008-05-05 15:05:00,18.46,18.49,18.46,18.49,24800.0,11.2083,11.2265,11.2083,11.2265,24800.0
2008-05-05 15:10:00,18.48,18.5,18.48,18.48,26000.0,11.2205,11.2326,11.2205,11.2205,26000.0
2008-05-05 15:15:00,18.48,18.49,18.47,18.48,19600.0,11.2205,11.2265,11.2144,11.2205,19600.0
2008-05-05 15:20:00,18.48,18.5,18.47,18.49,115800.0,11.2205,11.2326,11.2144,11.2265,115800.0
2008-05-05 15:25:00,18.49,18.5,18.48,18.48,44200.0,11.2265,11.2326,11.2205,11.2205,44200.0
2008-05-05 15:30:00,18.48,18.48,18.43,18.43,31800.0,11.2205,11.2205,11.1901,11.1901,31800.0
2008-05-05 15:35:00,18.43,18.47,18.43,18.47,50800.0,11.1901,11.2144,11.1901,11.2144,50800.0
2008-05-05 15:40:00,18.46,18.5,18.46,18.49,50800.0,11.2083,11.2326,11.2083,11.2265,50800.0
2008-05-05 15:45:00,18.48,18.5,18.48,18.49,73200.0,11.2205,11.2326,11.2205,11.2265,73200.0
2008-05-05 15:50:00,18.49,18.51,18.48,18.5,72600.0,11.2265,11.2387,11.2205,11.2326,72600.0
2008-05-05 15:55:00,18.5,18.5,18.49,18.49,115200.0,11.2326,11.2326,11.2265,11.2265,115200.0
2008-05-06 09:30:00,18.28,18.38,18.25,18.31,125400.0,11.099,11.1598,11.0808,11.1172,125400.0
2008-05-06 09:35:00,18.32,18.41,18.31,18.4,49000.0,11.1233,11.178,11.1172,11.1719,49000.0
2008-05-06 09:40:00,18.4,18.47,18.39,18.47,52200.0,11.1719,11.2144,11.1658,11.2144,52200.0
2008-05-06 09:45:00,18.47,18.47,18.35,18.37,66600.0,11.2144,11.2144,11.1415,11.1537,66600.0
2008-05-06 09:50:00,18.36,18.4,18.36,18.38,37800.0,11.1476,11.1719,11.1476,11.1598,37800.0
2008-05-06 09:55:00,18.38,18.41,18.34,18.35,70800.0,11.1598,11.178,11.1355,11.1415,70800.0
2008-05-06 10:00:00,18.35,18.37,18.34,18.37,44400.0,11.1415,11.1537,11.1355,11.1537,44400.0
2008-05-06 10:05:00,18.37,18.39,18.35,18.35,107800.0,11.1537,11.1658,11.1415,11.1415,107800.0
2008-05-06 10:10:00,18.36,18.37,18.33,18.34,38400.0,11.1476,11.1537,11.1294,11.1355,38400.0
2008-05-06 10:15:00,18.34,18.38,18.29,18.37,109200.0,11.1355,11.1598,11.1051,11.1537,109200.0
2008-05-06 10:20:00,18.37,18.38,18.33,18.36,62600.0,11.1537,11.1598,11.1294,11.1476,62600.0
2008-05-06 10:25:00,18.36,18.38,18.34,18.34,42800.0,11.1476,11.1598,11.1355,11.1355,42800.0
2008-05-06 10:30:00,18.34,18.36,18.34,18.36,27600.0,11.1355,11.1476,11.1355,11.1476,27600.0
2008-05-06 10:35:00,18.36,18.39,18.34,18.35,66400.0,11.1476,11.1658,11.1355,11.1415,66400.0
2008-05-06 10:40:00,18.35,18.42,18.34,18.37,77200.0,11.1415,11.184,11.1355,11.1537,77200.0
2008-05-06 10:45:00,18.37,18.42,18.36,18.41,49200.0,11.1537,11.184,11.1476,11.178,49200.0
2008-05-06 10:50:00,18.42,18.46,18.38,18.46,50200.0,11.184,11.2083,11.1598,11.2083,50200.0
2008-05-06 10:55:00,18.46,18.46,18.43,18.45,229000.0,11.2083,11.2083,11.1901,11.2023,229000.0
2008-05-06 11:00:00,18.45,18.46,18.4,18.4,26600.0,11.2023,11.2083,11.1719,11.1719,26600.0
2008-05-06 11:05:00,18.4,18.42,18.38,18.4,38600.0,11.1719,11.184,11.1598,11.1719,38600.0
2008-05-06 11:10:00,18.4,18.43,18.39,18.41,25200.0,11.1719,11.1901,11.1658,11.178,25200.0
2008-05-06 11:15:00,18.4,18.43,18.4,18.4,41800.0,11.1719,11.1901,11.1719,11.1719,41800.0
2008-05-06 11:20:00,18.4,18.41,18.37,18.37,61200.0,11.1719,11.178,11.1537,11.1537,61200.0
2008-05-06 11:25:00,18.37,18.43,18.37,18.43,19600.0,11.1537,11.1901,11.1537,11.1901,19600.0
2008-05-06 11:30:00,18.43,18.45,18.42,18.42,23600.0,11.1901,11.2023,11.184,11.184,23600.0
2008-05-06 11:35:00,18.42,18.43,18.41,18.43,13800.0,11.184,11.1901,11.178,11.1901,13800.0
2008-05-06 11:40:00,18.42,18.42,18.39,18.4,25600.0,11.184,11.184,11.1658,11.1719,25600.0
2008-05-06 11:45:00,18.4,18.43,18.4,18.42,30400.0,11.1719,11.1901,11.1719,11.184,30400.0
2008-05-06 11:50:00,18.42,18.46,18.42,18.46,26200.0,11.184,11.2083,11.184,11.2083,26200.0
2008-05-06 11:55:00,18.46,18.46,18.42,18.46,28600.0,11.2083,11.2083,11.184,11.2083,28600.0
2008-05-06 12:00:00,18.47,18.52,18.47,18.5,42000.0,11.2144,11.2448,11.2144,11.2326,42000.0
2008-05-06 12:05:00,18.49,18.53,18.49,18.53,25200.0,11.2265,11.2508,11.2265,11.2508,25200.0
2008-05-06 12:10:00,18.54,18.57,18.52,18.52,135200.0,11.2569,11.2751,11.2448,11.2448,135200.0
2008-05-06 12:15:00,18.53,18.57,18.52,18.57,17800.0,11.2508,11.2751,11.2448,11.2751,17800.0
2008-05-06 12:20:00,18.57,18.59,18.56,18.58,23200.0,11.2751,11.2873,11.269,11.2812,23200.0
2008-05-06 12:25:00,18.59,18.59,18.56,18.56,18600.0,11.2873,11.2873,11.269,11.269,18600.0
2008-05-06 12:30:00,18.56,18.58,18.56,18.56,11600.0,11.269,11.2812,11.269,11.269,11600.0
2008-05-06 12:35:00,18.56,18.57,18.56,18.57,51800.0,11.269,11.2751,11.269,11.2751,51800.0
2008-05-06 12:40:00,18.56,18.58,18.56,18.58,121000.0,11.269,11.2812,11.269,11.2812,121000.0
2008-05-06 12:45:00,18.58,18.6,18.57,18.6,80600.0,11.2812,11.2933,11.2751,11.2933,80600.0
2008-05-06 12:50:00,18.6,18.64,18.6,18.63,64000.0,11.2933,11.3176,11.2933,11.3115,64000.0
2008-05-06 12:55:00,18.64,18.68,18.63,18.68,67000.0,11.3176,11.3419,11.3115,11.3419,67000.0
2008-05-06 13:00:00,18.68,18.68,18.65,18.65,44600.0,11.3419,11.3419,11.3237,11.3237,44600.0
2008-05-06 13:05:00,18.65,18.66,18.64,18.66,16000.0,11.3237,11.3298,11.3176,11.3298,16000.0
2008-05-06 13:10:00,18.66,18.68,18.66,18.66,32400.0,11.3298,11.3419,11.3298,11.3298,32400.0
2008-05-06 13:15:00,18.67,18.71,18.67,18.68,28400.0,11.3358,11.3601,11.3358,11.3419,28400.0
2008-05-06 13:20:00,18.68,18.69,18.67,18.67,24000.0,11.3419,11.348,11.3358,11.3358,24000.0
2008-05-06 13:25:00,18.67,18.67,18.63,18.64,51800.0,11.3358,11.3358,11.3115,11.3176,51800.0
2008-05-06 13:30:00,18.64,18.68,18.64,18.65,58200.0,11.3176,11.3419,11.3176,11.3237,58200.0
2008-05-06 13:35:00,18.65,18.67,18.65,18.67,16200.0,11.3237,11.3358,11.3237,11.3358,16200.0
2008-05-06 13:40:00,18.66,18.72,18.66,18.7,30400.0,11.3298,11.3662,11.3298,11.354,30400.0
2008-05-06 13:45:00,18.7,18.7,18.64,18.65,58200.0,11.354,11.354,11.3176,11.3237,58200.0
2008-05-06 13:50:00,18.65,18.7,18.65,18.7,39000.0,11.3237,11.354,11.3237,11.354,39000.0
2008-05-06 13:55:00,18.7,18.72,18.68,18.68,22400.0,11.354,11.3662,11.3419,11.3419,22400.0
2008-05-06 14:00:00,18.68,18.7,18.65,18.66,130000.0,11.3419,11.354,11.3237,11.3298,130000.0
2008-05-06 14:05:00,18.66,18.67,18.65,18.66,39000.0,11.3298,11.3358,11.3237,11.3298,39000.0
2008-05-06 14:10:00,18.66,18.66,18.63,18.63,71600.0,11.3298,11.3298,11.3115,11.3115,71600.0
2008-05-06 14:15:00,18.63,18.63,18.61,18.61,81000.0,11.3115,11.3115,11.2994,11.2994,81000.0
2008-05-06 14:20:00,18.61,18.62,18.61,18.62,18800.0,11.2994,11.3055,11.2994,11.3055,18800.0
2008-05-06 14:25:00,18.62,18.63,18.62,18.63,34000.0,11.3055,11.3115,11.3055,11.3115,34000.0
2008-05-06 14:30:00,18.63,18.65,18.63,18.64,26800.0,11.3115,11.3237,11.3115,11.3176,26800.0
2008-05-06 14:35:00,18.65,18.67,18.64,18.65,28400.0,11.3237,11.3358,11.3176,11.3237,28400.0
2008-05-06 14:40:00,18.65,18.67,18.63,18.67,25600.0,11.3237,11.3358,11.3115,11.3358,25600.0
2008-05-06 14:45:00,18.67,18.68,18.65,18.68,102800.0,11.3358,11.3419,11.3237,11.3419,102800.0
2008-05-06 14:50:00,18.68,18.74,18.68,18.73,48200.0,11.3419,11.3783,11.3419,11.3723,48200.0
2008-05-06 14:55:00,18.73,18.74,18.72,18.73,23600.0,11.3723,11.3783,11.3662,11.3723,23600.0
2008-05-06 15:00:00,18.73,18.76,18.73,18.75,44200.0,11.3723,11.3905,11.3723,11.3844,44200.0
2008-05-06 15:05:00,18.74,18.75,18.74,18.75,54200.0,11.3783,11.3844,11.3783,11.3844,54200.0
2008-05-06 15:10:00,18.75,18.75,18.74,18.75,57200.0,11.3844,11.3844,11.3783,11.3844,57200.0
2008-05-06 15:15:00,18.74,18.76,18.74,18.76,56200.0,11.3783,11.3905,11.3783,11.3905,56200.0
2008-05-06 15:20:00,18.75,18.76,18.73,18.75,55000.0,11.3844,11.3905,11.3723,11.3844,55000.0
2008-05-06 15:25:00,18.75,18.78,18.75,18.75,48200.0,11.3844,11.4026,11.3844,11.3844,48200.0
2008-05-06 15:30:00,18.75,18.78,18.75,18.78,84200.0,11.3844,11.4026,11.3844,11.4026,84200.0
2008-05-06 15:35:00,18.78,18.8,18.75,18.79,83000.0,11.4026,11.4148,11.3844,11.4087,83000.0
2008-05-06 15:40:00,18.8,18.8,18.77,18.78,88600.0,11.4148,11.4148,11.3965,11.4026,88600.0
2008-05-06 15:45:00,18.77,18.79,18.77,18.78,97400.0,11.3965,11.4087,11.3965,11.4026,97400.0
2008-05-06 15:50:00,18.78,18.81,18.78,18.8,179000.0,11.4026,11.4208,11.4026,11.4148,179000.0
2008-05-06 15:55:00,18.8,18.81,18.77,18.78,147400.0,11.4148,11.4208,11.3965,11.4026,147400.0
2008-05-07 09:30:00,18.71,18.81,18.7,18.8,85000.0,11.3601,11.4208,11.354,11.4148,85000.0
2008-05-07 09:35:00,18.8,18.84,18.8,18.83,54200.0,11.4148,11.439,11.4148,11.433,54200.0
2008-05-07 09:40:00,18.82,18.83,18.76,18.81,60400.0,11.4269,11.433,11.3905,11.4208,60400.0
2008-05-07 09:45:00,18.82,18.97,18.8,18.96,45400.0,11.4269,11.518,11.4148,11.5119,45400.0
2008-05-07 09:50:00,18.96,18.98,18.93,18.94,60200.0,11.5119,11.5241,11.4937,11.4998,60200.0
2008-05-07 09:55:00,18.94,18.96,18.92,18.93,42400.0,11.4998,11.5119,11.4876,11.4937,42400.0
2008-05-07 10:00:00,18.92,18.92,18.85,18.86,117200.0,11.4876,11.4876,11.4451,11.4512,117200.0
2008-05-07 10:05:00,18.86,18.9,18.79,18.81,77600.0,11.4512,11.4755,11.4087,11.4208,77600.0
2008-05-07 10:10:00,18.81,18.92,18.8,18.9,39200.0,11.4208,11.4876,11.4148,11.4755,39200.0
2008-05-07 10:15:00,18.9,18.9,18.86,18.86,31800.0,11.4755,11.4755,11.4512,11.4512,31800.0
2008-05-07 10:20:00,18.86,18.88,18.85,18.85,15600.0,11.4512,11.4633,11.4451,11.4451,15600.0
2008-05-07 10:25:00,18.86,18.93,18.86,18.92,20200.0,11.4512,11.4937,11.4512,11.4876,20200.0
2008-05-07 10:30:00,18.92,18.99,18.92,18.97,63600.0,11.4876,11.5301,11.4876,11.518,63600.0
2008-05-07 10:35:00,18.97,19.0,18.97,19.0,38200.0,11.518,11.5362,11.518,11.5362,38200.0
2008-05-07 10:40:00,19.0,19.09,19.0,19.04,96000.0,11.5362,11.5908,11.5362,11.5605,96000.0
2008-05-07 10:45:00,19.04,19.05,19.02,19.04,29600.0,11.5605,11.5666,11.5483,11.5605,29600.0
2008-05-07 10:50:00,19.03,19.03,18.99,19.0,74200.0,11.5544,11.5544,11.5301,11.5362,74200.0
2008-05-07 10:55:00,19.0,19.0,18.94,18.94,53200.0,11.5362,11.5362,11.4998,11.4998,53200.0
2008-05-07 11:00:00,18.94,18.95,18.91,18.93,113400.0,11.4998,11.5058,11.4815,11.4937,113400.0
2008-05-07 11:05:00,18.92,18.93,18.91,18.93,103800.0,11.4876,11.4937,11.4815,11.4937,103800.0
2008-05-07 11:10:00,18.92,18.95,18.92,18.92,50600.0,11.4876,11.5058,11.4876,11.4876,50600.0
2008-05-07 11:15:00,18.92,18.92,18.88,18.9,100000.0,11.4876,11.4876,11.4633,11.4755,100000.0
2008-05-07 11:20:00,18.9,18.93,18.9,18.93,67800.0,11.4755,11.4937,11.4755,11.4937,67800.0
2008-05-07 11:25:00,18.93,18.93,18.9,18.91,35400.0,11.4937,11.4937,11.4755,11.4815,35400.0
2008-05-07 11:30:00,18.91,18.92,18.88,18.9,92200.0,11.4815,11.4876,11.4633,11.4755,92200.0
2008-05-07 11:35:00,18.9,18.9,18.84,18.85,115800.0,11.4755,11.4755,11.439,11.4451,115800.0
2008-05-07 11:40:00,18.85,18.86,18.85,18.85,71400.0,11.4451,11.4512,11.4451,11.4451,71400.0
2008-05-07 11:45:00,18.85,18.85,18.85,18.85,59400.0,11.4451,11.4451,11.4451,11.4451,59400.0
2008-05-07 11:50:00,18.85,18.85,18.84,18.85,51600.0,11.4451,11.4451,11.439,11.4451,51600.0
2008-05-07 11:55:00,18.85,18.85,18.84,18.84,72000.0,11.4451,11.4451,11.439,11.439,72000.0
2008-05-07 12:00:00,18.84,18.86,18.84,18.85,101600.0,11.439,11.4512,11.439,11.4451,101600.0
2008-05-07 12:05:00,18.85,18.86,18.85,18.86,54200.0,11.4451,11.4512,11.4451,11.4512,54200.0
2008-05-07 12:10:00,18.86,18.86,18.83,18.85,47400.0,11.4512,11.4512,11.433,11.4451,47400.0
2008-05-07 12:15:00,18.85,18.86,18.85,18.86,25200.0,11.4451,11.4512,11.4451,11.4512,25200.0
2008-05-07 12:20:00,18.86,18.87,18.85,18.86,111200.0,11.4512,11.4573,11.4451,11.4512,111200.0
2008-05-07 12:25:00,18.86,18.86,18.85,18.85,75000.0,11.4512,11.4512,11.4451,11.4451,75000.0
2008-05-07 12:30:00,18.85,18.85,18.85,18.85,74200.0,11.4451,11.4451,11.4451,11.4451,74200.0
2008-05-07 12:35:00,18.84,18.85,18.84,18.85,22000.0,11.439,11.4451,11.439,11.4451,22000.0
2008-05-07 12:40:00,18.85,18.85,18.84,18.85,28200.0,11.4451,11.4451,11.439,11.4451,28200.0
2008-05-07 12:45:00,18.84,18.84,18.83,18.83,39000.0,11.439,11.439,11.433,11.433,39000.0
2008-05-07 12:50:00,18.84,18.85,18.83,18.85,32000.0,11.439,11.4451,11.433,11.4451,32000.0
2008-05-07 12:55:00,18.85,18.85,18.84,18.84,45400.0,11.4451,11.4451,11.439,11.439,45400.0
2008-05-07 13:00:00,18.84,18.85,18.84,18.84,58400.0,11.439,11.4451,11.439,11.439,58400.0
2008-05-07 13:05:00,18.84,18.84,18.81,18.82,104200.0,11.439,11.439,11.4208,11.4269,104200.0
2008-05-07 13:10:00,18.82,18.83,18.81,18.81,79800.0,11.4269,11.433,11.4208,11.4208,79800.0
2008-05-07 13:15:00,18.81,18.83,18.81,18.83,21600.0,11.4208,11.433,11.4208,11.433,21600.0
2008-05-07 13:20:00,18.83,18.83,18.82,18.82,23600.0,11.433,11.433,11.4269,11.4269,23600.0
2008-05-07 13:25:00,18.83,18.84,18.82,18.84,88000.0,11.433,11.439,11.4269,11.439,88000.0
2008-05-07 13:30:00,18.84,18.86,18.84,18.85,54000.0,11.439,11.4512,11.439,11.4451,54000.0
2008-05-07 13:35:00,18.86,18.86,18.85,18.85,66800.0,11.4512,11.4512,11.4451,11.4451,66800.0
2008-05-07 13:40:00,18.85,18.86,18.81,18.82,113000.0,11.4451,11.4512,11.4208,11.4269,113000.0
2008-05-07 13:45:00,18.82,18.86,18.82,18.86,61000.0,11.4269,11.4512,11.4269,11.4512,61000.0
2008-05-07 13:50:00,18.86,18.88,18.85,18.86,69200.0,11.4512,11.4633,11.4451,11.4512,69200.0
2008-05-07 13:55:00,18.86,18.86,18.84,18.85,73400.0,11.4512,11.4512,11.439,11.4451,73400.0
2008-05-07 14:00:00,18.84,18.86,18.82,18.84,85600.0,11.439,11.4512,11.4269,11.439,85600.0
2008-05-07 14:05:00,18.83,18.86,18.83,18.86,55000.0,11.433,11.4512,11.433,11.4512,55000.0
2008-05-07 14:10:00,18.86,18.86,18.85,18.85,34600.0,11.4512,11.4512,11.4451,11.4451,34600.0
2008-05-07 14:15:00,18.85,18.89,18.84,18.86,90200.0,11.4451,11.4694,11.439,11.4512,90200.0
2008-05-07 14:20:00,18.86,18.87,18.85,18.86,84400.0,11.4512,11.4573,11.4451,11.4512,84400.0
2008-05-07 14:25:00,18.86,18.88,18.83,18.87,127400.0,11.4512,11.4633,11.433,11.4573,127400.0
2008-05-07 14:30:00,18.87,18.87,18.84,18.85,121000.0,11.4573,11.4573,11.439,11.4451,121000.0
2008-05-07 14:35:00,18.85,18.86,18.84,18.85,218200.0,11.4451,11.4512,11.439,11.4451,218200.0
2008-05-07 14:40:00,18.85,18.87,18.84,18.86,74400.0,11.4451,11.4573,11.439,11.4512,74400.0
2008-05-07 14:45:00,18.86,18.88,18.86,18.87,227200.0,11.4512,11.4633,11.4512,11.4573,227200.0
2008-05-07 14:50:00,18.88,18.89,18.86,18.86,88400.0,11.4633,11.4694,11.4512,11.4512,88400.0
2008-05-07 14:55:00,18.86,18.89,18.85,18.87,80600.0,11.4512,11.4694,11.4451,11.4573,80600.0
2008-05-07 15:00:00,18.87,18.88,18.86,18.88,108000.0,11.4573,11.4633,11.4512,11.4633,108000.0
2008-05-07 15:05:00,18.88,18.89,18.83,18.83,128600.0,11.4633,11.4694,11.433,11.433,128600.0
2008-05-07 15:10:00,18.83,18.89,18.83,18.89,80200.0,11.433,11.4694,11.433,11.4694,80200.0
2008-05-07 15:15:00,18.89,18.92,18.89,18.9,58200.0,11.4694,11.4876,11.4694,11.4755,58200.0
2008-05-07 15:20:00,18.9,18.91,18.85,18.85,81800.0,11.4755,11.4815,11.4451,11.4451,81800.0
2008-05-07 15:25:00,18.85,18.85,18.82,18.85,105000.0,11.4451,11.4451,11.4269,11.4451,105000.0
2008-05-07 15:30:00,18.86,18.89,18.81,18.84,180200.0,11.4512,11.4694,11.4208,11.439,180200.0
2008-05-07 15:35:00,18.84,18.86,18.84,18.86,106600.0,11.439,11.4512,11.439,11.4512,106600.0
2008-05-07 15:40:00,18.86,18.86,18.84,18.85,253800.0,11.4512,11.4512,11.439,11.4451,253800.0
2008-05-07 15:45:00,18.85,18.86,18.83,18.84,192000.0,11.4451,11.4512,11.433,11.439,192000.0
2008-05-07 15:50:00,18.84,18.84,18.79,18.79,319400.0,11.439,11.439,11.4087,11.4087,319400.0
2008-05-07 15:55:00,18.79,18.79,18.75,18.77,337000.0,11.4087,11.4087,11.3844,11.3965,337000.0
2008-05-08 09:30:00,18.77,18.77,18.54,18.63,91800.0,11.498,11.498,11.3571,11.4122,91800.0
2008-05-08 09:35:00,18.61,18.61,18.44,18.45,91000.0,11.4,11.4,11.2958,11.3019,91000.0
2008-05-08 09:40:00,18.45,18.45,18.37,18.39,135400.0,11.3019,11.3019,11.2529,11.2652,135400.0
2008-05-08 09:45:00,18.4,18.45,18.35,18.45,114400.0,11.2713,11.3019,11.2407,11.3019,114400.0
2008-05-08 09:50:00,18.44,18.49,18.42,18.45,77000.0,11.2958,11.3265,11.2836,11.3019,77000.0
2008-05-08 09:55:00,18.45,18.47,18.35,18.36,45000.0,11.3019,11.3142,11.2407,11.2468,45000.0
2008-05-08 10:00:00,18.35,18.36,18.26,18.28,92400.0,11.2407,11.2468,11.1856,11.1978,92400.0
2008-05-08 10:05:00,18.28,18.32,18.27,18.27,78800.0,11.1978,11.2223,11.1917,11.1917,78800.0
2008-05-08 10:10:00,18.27,18.27,18.2,18.22,121600.0,11.1917,11.1917,11.1488,11.1611,121600.0
2008-05-08 10:15:00,18.22,18.23,18.16,18.17,59400.0,11.1611,11.1672,11.1243,11.1304,59400.0
2008-05-08 10:20:00,18.17,18.2,18.16,18.18,74000.0,11.1304,11.1488,11.1243,11.1366,74000.0
2008-05-08 10:25:00,18.18,18.25,18.17,18.25,83200.0,11.1366,11.1794,11.1304,11.1794,83200.0
2008-05-08 10:30:00,18.25,18.28,18.21,18.27,89600.0,11.1794,11.1978,11.1549,11.1917,89600.0
2008-05-08 10:35:00,18.27,18.31,18.27,18.27,51400.0,11.1917,11.2162,11.1917,11.1917,51400.0
2008-05-08 10:40:00,18.28,18.3,18.22,18.25,50400.0,11.1978,11.2101,11.1611,11.1794,50400.0
2008-05-08 10:45:00,18.25,18.33,18.25,18.28,46200.0,11.1794,11.2284,11.1794,11.1978,46200.0
2008-05-08 10:50:00,18.28,18.35,18.28,18.33,57600.0,11.1978,11.2407,11.1978,11.2284,57600.0
2008-05-08 10:55:00,18.33,18.42,18.33,18.39,71600.0,11.2284,11.2836,11.2284,11.2652,71600.0
2008-05-08 11:00:00,18.39,18.41,18.37,18.39,66600.0,11.2652,11.2774,11.2529,11.2652,66600.0
2008-05-08 11:05:00,18.4,18.54,18.4,18.54,74800.0,11.2713,11.3571,11.2713,11.3571,74800.0
2008-05-08 11:10:00,18.54,18.54,18.47,18.49,62200.0,11.3571,11.3571,11.3142,11.3265,62200.0
2008-05-08 11:15:00,18.49,18.5,18.49,18.49,35200.0,11.3265,11.3326,11.3265,11.3265,35200.0
2008-05-08 11:20:00,18.49,18.61,18.48,18.61,92400.0,11.3265,11.4,11.3203,11.4,92400.0
2008-05-08 11:25:00,18.61,18.61,18.59,18.6,55400.0,11.4,11.4,11.3877,11.3938,55400.0
2008-05-08 11:30:00,18.59,18.62,18.59,18.6,65000.0,11.3877,11.4061,11.3877,11.3938,65000.0
2008-05-08 11:35:00,18.6,18.61,18.55,18.55,42000.0,11.3938,11.4,11.3632,11.3632,42000.0
2008-05-08 11:40:00,18.55,18.57,18.55,18.57,78000.0,11.3632,11.3755,11.3632,11.3755,78000.0
2008-05-08 11:45:00,18.57,18.59,18.57,18.58,51600.0,11.3755,11.3877,11.3755,11.3816,51600.0
2008-05-08 11:50:00,18.57,18.58,18.54,18.55,66600.0,11.3755,11.3816,11.3571,11.3632,66600.0
2008-05-08 11:55:00,18.55,18.58,18.54,18.56,50600.0,11.3632,11.3816,11.3571,11.3693,50600.0
2008-05-08 12:00:00,18.57,18.58,18.55,18.56,65600.0,11.3755,11.3816,11.3632,11.3693,65600.0
2008-05-08 12:05:00,18.56,18.59,18.56,18.59,53400.0,11.3693,11.3877,11.3693,11.3877,53400.0
2008-05-08 12:10:00,18.6,18.61,18.54,18.55,330400.0,11.3938,11.4,11.3571,11.3632,330400.0
2008-05-08 12:15:00,18.55,18.57,18.54,18.57,38600.0,11.3632,11.3755,11.3571,11.3755,38600.0
2008-05-08 12:20:00,18.57,18.61,18.57,18.59,375000.0,11.3755,11.4,11.3755,11.3877,375000.0
2008-05-08 12:25:00,18.58,18.58,18.56,18.58,13800.0,11.3816,11.3816,11.3693,11.3816,13800.0
2008-05-08 12:30:00,18.57,18.6,18.56,18.58,48200.0,11.3755,11.3938,11.3693,11.3816,48200.0
2008-05-08 12:35:00,18.58,18.6,18.58,18.59,35800.0,11.3816,11.3938,11.3816,11.3877,35800.0
2008-05-08 12:40:00,18.59,18.59,18.58,18.58,61600.0,11.3877,11.3877,11.3816,11.3816,61600.0
2008-05-08 12:45:00,18.59,18.63,18.59,18.63,38800.0,11.3877,11.4122,11.3877,11.4122,38800.0
2008-05-08 12:50:00,18.63,18.68,18.63,18.65,65800.0,11.4122,11.4428,11.4122,11.4245,65800.0
2008-05-08 12:55:00,18.65,18.65,18.61,18.63,21400.0,11.4245,11.4245,11.4,11.4122,21400.0
2008-05-08 13:00:00,18.64,18.66,18.63,18.64,15400.0,11.4183,11.4306,11.4122,11.4183,15400.0
2008-05-08 13:05:00,18.64,18.65,18.63,18.63,38400.0,11.4183,11.4245,11.4122,11.4122,38400.0
2008-05-08 13:10:00,18.63,18.63,18.61,18.61,31800.0,11.4122,11.4122,11.4,11.4,31800.0
2008-05-08 13:15:00,18.61,18.63,18.58,18.61,68600.0,11.4,11.4122,11.3816,11.4,68600.0
2008-05-08 13:20:00,18.61,18.69,18.61,18.69,49200.0,11.4,11.449,11.4,11.449,49200.0
2008-05-08 13:25:00,18.68,18.74,18.68,18.73,52800.0,11.4428,11.4796,11.4428,11.4735,52800.0
2008-05-08 13:30:00,18.74,18.76,18.71,18.71,203000.0,11.4796,11.4918,11.4612,11.4612,203000.0
2008-05-08 13:35:00,18.71,18.73,18.68,18.71,53600.0,11.4612,11.4735,11.4428,11.4612,53600.0
2008-05-08 13:40:00,18.71,18.74,18.7,18.74,47800.0,11.4612,11.4796,11.4551,11.4796,47800.0
2008-05-08 13:45:00,18.74,18.75,18.73,18.74,35800.0,11.4796,11.4857,11.4735,11.4796,35800.0
2008-05-08 13:50:00,18.74,18.8,18.74,18.8,143000.0,11.4796,11.5163,11.4796,11.5163,143000.0
2008-05-08 13:55:00,18.79,18.81,18.78,18.8,33600.0,11.5102,11.5225,11.5041,11.5163,33600.0
2008-05-08 14:00:00,18.8,18.8,18.76,18.77,55200.0,11.5163,11.5163,11.4918,11.498,55200.0
2008-05-08 14:05:00,18.76,18.77,18.71,18.74,26400.0,11.4918,11.498,11.4612,11.4796,26400.0
2008-05-08 14:10:00,18.73,18.75,18.72,18.72,50400.0,11.4735,11.4857,11.4673,11.4673,50400.0
2008-05-08 14:15:00,18.72,18.72,18.67,18.67,36600.0,11.4673,11.4673,11.4367,11.4367,36600.0
2008-05-08 14:20:00,18.66,18.69,18.64,18.68,50400.0,11.4306,11.449,11.4183,11.4428,50400.0
2008-05-08 14:25:00,18.68,18.7,18.64,18.64,46200.0,11.4428,11.4551,11.4183,11.4183,46200.0
2008-05-08 14:30:00,18.63,18.65,18.6,18.64,33200.0,11.4122,11.4245,11.3938,11.4183,33200.0
2008-05-08 14:35:00,18.65,18.66,18.59,18.6,53600.0,11.4245,11.4306,11.3877,11.3938,53600.0
2008-05-08 14:40:00,18.59,18.6,18.5,18.51,67200.0,11.3877,11.3938,11.3326,11.3387,67200.0
2008-05-08 14:45:00,18.51,18.55,18.51,18.54,50600.0,11.3387,11.3632,11.3387,11.3571,50600.0
2008-05-08 14:50:00,18.53,18.55,18.53,18.55,52600.0,11.351,11.3632,11.351,11.3632,52600.0
2008-05-08 14:55:00,18.55,18.56,18.5,18.5,65600.0,11.3632,11.3693,11.3326,11.3326,65600.0
2008-05-08 15:00:00,18.5,18.57,18.5,18.56,100600.0,11.3326,11.3755,11.3326,11.3693,100600.0
2008-05-08 15:05:00,18.56,18.56,18.49,18.53,77200.0,11.3693,11.3693,11.3265,11.351,77200.0
2008-05-08 15:10:00,18.53,18.54,18.51,18.51,28400.0,11.351,11.3571,11.3387,11.3387,28400.0
2008-05-08 15:15:00,18.5,18.51,18.47,18.48,102200.0,11.3326,11.3387,11.3142,11.3203,102200.0
2008-05-08 15:20:00,18.48,18.48,18.43,18.48,158200.0,11.3203,11.3203,11.2897,11.3203,158200.0
2008-05-08 15:25:00,18.47,18.5,18.45,18.48,130000.0,11.3142,11.3326,11.3019,11.3203,130000.0
2008-05-08 15:30:00,18.48,18.52,18.48,18.5,45000.0,11.3203,11.3448,11.3203,11.3326,45000.0
2008-05-08 15:35:00,18.5,18.51,18.48,18.51,40400.0,11.3326,11.3387,11.3203,11.3387,40400.0
2008-05-08 15:40:00,18.51,18.52,18.48,18.49,51400.0,11.3387,11.3448,11.3203,11.3265,51400.0
2008-05-08 15:45:00,18.49,18.54,18.49,18.51,89000.0,11.3265,11.3571,11.3265,11.3387,89000.0
2008-05-08 15:50:00,18.51,18.57,18.51,18.54,180600.0,11.3387,11.3755,11.3387,11.3571,180600.0
2008-05-08 15:55:00,18.54,18.57,18.53,18.53,209800.0,11.3571,11.3755,11.351,11.351,209800.0
2008-05-09 09:30:00,18.32,18.42,18.24,18.25,71000.0,11.2223,11.2836,11.1733,11.1794,71000.0
2008-05-09 09:35:00,18.25,18.34,18.25,18.33,36800.0,11.1794,11.2346,11.1794,11.2284,36800.0
2008-05-09 09:40:00,18.34,18.34,18.24,18.24,49200.0,11.2346,11.2346,11.1733,11.1733,49200.0
2008-05-09 09:45:00,18.25,18.31,18.24,18.31,25400.0,11.1794,11.2162,11.1733,11.2162,25400.0
2008-05-09 09:50:00,18.3,18.31,18.24,18.24,35400.0,11.2101,11.2162,11.1733,11.1733,35400.0
2008-05-09 09:55:00,18.24,18.25,18.18,18.19,35400.0,11.1733,11.1794,11.1366,11.1427,35400.0
2008-05-09 10:00:00,18.19,18.36,18.19,18.36,39800.0,11.1427,11.2468,11.1427,11.2468,39800.0
2008-05-09 10:05:00,18.36,18.36,18.29,18.29,42200.0,11.2468,11.2468,11.2039,11.2039,42200.0
2008-05-09 10:10:00,18.29,18.29,18.24,18.29,20400.0,11.2039,11.2039,11.1733,11.2039,20400.0
2008-05-09 10:15:00,18.29,18.34,18.29,18.33,26000.0,11.2039,11.2346,11.2039,11.2284,26000.0
2008-05-09 10:20:00,18.34,18.39,18.34,18.36,39400.0,11.2346,11.2652,11.2346,11.2468,39400.0
2008-05-09 10:25:00,18.36,18.37,18.34,18.35,15800.0,11.2468,11.2529,11.2346,11.2407,15800.0
2008-05-09 10:30:00,18.34,18.4,18.32,18.4,25000.0,11.2346,11.2713,11.2223,11.2713,25000.0
2008-05-09 10:35:00,18.39,18.4,18.36,18.38,32400.0,11.2652,11.2713,11.2468,11.2591,32400.0
2008-05-09 10:40:00,18.38,18.48,18.38,18.43,53600.0,11.2591,11.3203,11.2591,11.2897,53600.0
2008-05-09 10:45:00,18.43,18.52,18.43,18.49,72000.0,11.2897,11.3448,11.2897,11.3265,72000.0
2008-05-09 10:50:00,18.49,18.52,18.46,18.47,26200.0,11.3265,11.3448,11.3081,11.3142,26200.0
2008-05-09 10:55:00,18.47,18.5,18.46,18.5,8200.0,11.3142,11.3326,11.3081,11.3326,8200.0
2008-05-09 11:00:00,18.5,18.52,18.49,18.5,24400.0,11.3326,11.3448,11.3265,11.3326,24400.0
2008-05-09 11:05:00,18.5,18.54,18.5,18.53,23800.0,11.3326,11.3571,11.3326,11.351,23800.0
2008-05-09 11:10:00,18.54,18.54,18.48,18.48,16800.0,11.3571,11.3571,11.3203,11.3203,16800.0
2008-05-09 11:15:00,18.49,18.49,18.46,18.48,18600.0,11.3265,11.3265,11.3081,11.3203,18600.0
2008-05-09 11:20:00,18.47,18.47,18.43,18.45,16000.0,11.3142,11.3142,11.2897,11.3019,16000.0
2008-05-09 11:25:00,18.45,18.49,18.45,18.47,8800.0,11.3019,11.3265,11.3019,11.3142,8800.0
2008-05-09 11:30:00,18.46,18.46,18.42,18.42,13800.0,11.3081,11.3081,11.2836,11.2836,13800.0
2008-05-09 11:35:00,18.43,18.45,18.43,18.43,13400.0,11.2897,11.3019,11.2897,11.2897,13400.0
2008-05-09 11:40:00,18.43,18.43,18.39,18.4,31600.0,11.2897,11.2897,11.2652,11.2713,31600.0
2008-05-09 11:45:00,18.4,18.42,18.4,18.41,25400.0,11.2713,11.2836,11.2713,11.2774,25400.0
2008-05-09 11:50:00,18.42,18.42,18.39,18.4,13400.0,11.2836,11.2836,11.2652,11.2713,13400.0
2008-05-09 11:55:00,18.41,18.43,18.4,18.42,75400.0,11.2774,11.2897,11.2713,11.2836,75400.0
2008-05-09 12:00:00,18.42,18.42,18.37,18.37,44400.0,11.2836,11.2836,11.2529,11.2529,44400.0
2008-05-09 12:05:00,18.36,18.39,18.36,18.38,30000.0,11.2468,11.2652,11.2468,11.2591,30000.0
2008-05-09 12:10:00,18.38,18.39,18.36,18.38,25800.0,11.2591,11.2652,11.2468,11.2591,25800.0
2008-05-09 12:15:00,18.37,18.38,18.36,18.38,22400.0,11.2529,11.2591,11.2468,11.2591,22400.0
2008-05-09 12:20:00,18.38,18.38,18.37,18.38,5600.0,11.2591,11.2591,11.2529,11.2591,5600.0
2008-05-09 12:25:00,18.38,18.39,18.36,18.38,12600.0,11.2591,11.2652,11.2468,11.2591,12600.0
2008-05-09 12:30:00,18.38,18.4,18.38,18.4,74400.0,11.2591,11.2713,11.2591,11.2713,74400.0
2008-05-09 12:35:00,18.41,18.42,18.38,18.4,31400.0,11.2774,11.2836,11.2591,11.2713,31400.0
2008-05-09 12:40:00,18.39,18.4,18.39,18.4,5400.0,11.2652,11.2713,11.2652,11.2713,5400.0
2008-05-09 12:45:00,18.4,18.4,18.39,18.4,26000.0,11.2713,11.2713,11.2652,11.2713,26000.0
2008-05-09 12:50:00,18.41,18.42,18.4,18.42,10200.0,11.2774,11.2836,11.2713,11.2836,10200.0
2008-05-09 12:55:00,18.41,18.42,18.4,18.42,12200.0,11.2774,11.2836,11.2713,11.2836,12200.0
2008-05-09 13:00:00,18.42,18.43,18.4,18.43,12600.0,11.2836,11.2897,11.2713,11.2897,12600.0
2008-05-09 13:05:00,18.43,18.43,18.36,18.39,31200.0,11.2897,11.2897,11.2468,11.2652,31200.0
2008-05-09 13:10:00,18.39,18.4,18.39,18.39,8400.0,11.2652,11.2713,11.2652,11.2652,8400.0
2008-05-09 13:15:00,18.39,18.39,18.35,18.36,25400.0,11.2652,11.2652,11.2407,11.2468,25400.0
2008-05-09 13:20:00,18.36,18.37,18.36,18.36,9600.0,11.2468,11.2529,11.2468,11.2468,9600.0
2008-05-09 13:25:00,18.36,18.38,18.36,18.36,20000.0,11.2468,11.2591,11.2468,11.2468,20000.0
2008-05-09 13:30:00,18.36,18.37,18.34,18.35,16000.0,11.2468,11.2529,11.2346,11.2407,16000.0
2008-05-09 13:35:00,18.36,18.39,18.36,18.39,10800.0,11.2468,11.2652,11.2468,11.2652,10800.0
2008-05-09 13:40:00,18.39,18.39,18.35,18.35,45200.0,11.2652,11.2652,11.2407,11.2407,45200.0
2008-05-09 13:45:00,18.35,18.39,18.35,18.39,25400.0,11.2407,11.2652,11.2407,11.2652,25400.0
2008-05-09 13:50:00,18.39,18.4,18.39,18.4,13000.0,11.2652,11.2713,11.2652,11.2713,13000.0
2008-05-09 13:55:00,18.4,18.41,18.38,18.41,26000.0,11.2713,11.2774,11.2591,11.2774,26000.0
2008-05-09 14:00:00,18.41,18.43,18.4,18.4,31000.0,11.2774,11.2897,11.2713,11.2713,31000.0
2008-05-09 14:05:00,18.4,18.4,18.36,18.36,43000.0,11.2713,11.2713,11.2468,11.2468,43000.0
2008-05-09 14:10:00,18.36,18.37,18.34,18.35,46400.0,11.2468,11.2529,11.2346,11.2407,46400.0
2008-05-09 14:15:00,18.35,18.4,18.35,18.38,30800.0,11.2407,11.2713,11.2407,11.2591,30800.0
2008-05-09 14:20:00,18.38,18.38,18.35,18.35,22400.0,11.2591,11.2591,11.2407,11.2407,22400.0
2008-05-09 14:25:00,18.35,18.38,18.34,18.35,21000.0,11.2407,11.2591,11.2346,11.2407,21000.0
2008-05-09 14:30:00,18.34,18.36,18.34,18.35,40800.0,11.2346,11.2468,11.2346,11.2407,40800.0
2008-05-09 14:35:00,18.34,18.34,18.31,18.33,87000.0,11.2346,11.2346,11.2162,11.2284,87000.0
2008-05-09 14:40:00,18.33,18.33,18.32,18.33,27200.0,11.2284,11.2284,11.2223,11.2284,27200.0
2008-05-09 14:45:00,18.32,18.33,18.31,18.31,62800.0,11.2223,11.2284,11.2162,11.2162,62800.0
2008-05-09 14:50:00,18.31,18.32,18.3,18.32,37000.0,11.2162,11.2223,11.2101,11.2223,37000.0
2008-05-09 14:55:00,18.31,18.34,18.3,18.32,29400.0,11.2162,11.2346,11.2101,11.2223,29400.0
2008-05-09 15:00:00,18.32,18.33,18.32,18.33,49200.0,11.2223,11.2284,11.2223,11.2284,49200.0
2008-05-09 15:05:00,18.33,18.33,18.32,18.33,15600.0,11.2284,11.2284,11.2223,11.2284,15600.0
2008-05-09 15:10:00,18.33,18.33,18.27,18.29,65400.0,11.2284,11.2284,11.1917,11.2039,65400.0
2008-05-09 15:15:00,18.29,18.3,18.28,18.29,19800.0,11.2039,11.2101,11.1978,11.2039,19800.0
2008-05-09 15:20:00,18.29,18.31,18.28,18.31,61800.0,11.2039,11.2162,11.1978,11.2162,61800.0
2008-05-09 15:25:00,18.31,18.35,18.3,18.32,130800.0,11.2162,11.2407,11.2101,11.2223,130800.0
2008-05-09 15:30:00,18.32,18.38,18.32,18.38,64800.0,11.2223,11.2591,11.2223,11.2591,64800.0
2008-05-09 15:35:00,18.38,18.38,18.36,18.37,54800.0,11.2591,11.2591,11.2468,11.2529,54800.0
2008-05-09 15:40:00,18.37,18.39,18.36,18.36,89600.0,11.2529,11.2652,11.2468,11.2468,89600.0
2008-05-09 15:45:00,18.36,18.36,18.31,18.35,94400.0,11.2468,11.2468,11.2162,11.2407,94400.0
2008-05-09 15:50:00,18.35,18.35,18.3,18.3,149400.0,11.2407,11.2407,11.2101,11.2101,149400.0
2008-05-09 15:55:00,18.3,18.33,18.3,18.33,128600.0,11.2101,11.2284,11.2101,11.2284,128600.0
2008-05-12 09:30:00,18.33,18.42,18.23,18.23,41400.0,11.2284,11.2836,11.1672,11.1672,41400.0
2008-05-12 09:35:00,18.22,18.25,18.22,18.23,38200.0,11.1611,11.1794,11.1611,11.1672,38200.0
2008-05-12 09:40:00,18.23,18.25,18.18,18.23,60800.0,11.1672,11.1794,11.1366,11.1672,60800.0
2008-05-12 09:45:00,18.23,18.29,18.23,18.28,36400.0,11.1672,11.2039,11.1672,11.1978,36400.0
2008-05-12 09:50:00,18.28,18.28,18.25,18.27,40600.0,11.1978,11.1978,11.1794,11.1917,40600.0
2008-05-12 09:55:00,18.27,18.29,18.27,18.29,23600.0,11.1917,11.2039,11.1917,11.2039,23600.0
2008-05-12 10:00:00,18.29,18.3,18.27,18.27,37000.0,11.2039,11.2101,11.1917,11.1917,37000.0
2008-05-12 10:05:00,18.26,18.26,18.16,18.17,61400.0,11.1856,11.1856,11.1243,11.1304,61400.0
2008-05-12 10:10:00,18.17,18.18,18.13,18.14,86200.0,11.1304,11.1366,11.1059,11.1121,86200.0
2008-05-12 10:15:00,18.14,18.18,18.13,18.16,57000.0,11.1121,11.1366,11.1059,11.1243,57000.0
2008-05-12 10:20:00,18.16,18.21,18.16,18.21,25400.0,11.1243,11.1549,11.1243,11.1549,25400.0
2008-05-12 10:25:00,18.23,18.23,18.21,18.21,24800.0,11.1672,11.1672,11.1549,11.1549,24800.0
2008-05-12 10:30:00,18.21,18.21,18.19,18.2,50200.0,11.1549,11.1549,11.1427,11.1488,50200.0
2008-05-12 10:35:00,18.2,18.24,18.2,18.23,49800.0,11.1488,11.1733,11.1488,11.1672,49800.0
2008-05-12 10:40:00,18.23,18.28,18.23,18.24,59200.0,11.1672,11.1978,11.1672,11.1733,59200.0
2008-05-12 10:45:00,18.25,18.34,18.25,18.3,113000.0,11.1794,11.2346,11.1794,11.2101,113000.0
2008-05-12 10:50:00,18.3,18.32,18.27,18.31,71800.0,11.2101,11.2223,11.1917,11.2162,71800.0
2008-05-12 10:55:00,18.31,18.33,18.25,18.25,28600.0,11.2162,11.2284,11.1794,11.1794,28600.0
2008-05-12 11:00:00,18.25,18.32,18.25,18.31,30400.0,11.1794,11.2223,11.1794,11.2162,30400.0
2008-05-12 11:05:00,18.31,18.31,18.25,18.25,43400.0,11.2162,11.2162,11.1794,11.1794,43400.0
2008-05-12 11:10:00,18.25,18.3,18.25,18.28,27000.0,11.1794,11.2101,11.1794,11.1978,27000.0
2008-05-12 11:15:00,18.29,18.3,18.27,18.28,23800.0,11.2039,11.2101,11.1917,11.1978,23800.0
2008-05-12 11:20:00,18.27,18.32,18.27,18.32,23200.0,11.1917,11.2223,11.1917,11.2223,23200.0
2008-05-12 11:25:00,18.31,18.32,18.28,18.31,42800.0,11.2162,11.2223,11.1978,11.2162,42800.0
2008-05-12 11:30:00,18.31,18.33,18.29,18.31,84000.0,11.2162,11.2284,11.2039,11.2162,84000.0
2008-05-12 11:35:00,18.31,18.34,18.31,18.34,16400.0,11.2162,11.2346,11.2162,11.2346,16400.0
2008-05-12 11:40:00,18.34,18.38,18.34,18.36,38400.0,11.2346,11.2591,11.2346,11.2468,38400.0
2008-05-12 11:45:00,18.36,18.43,18.36,18.43,29600.0,11.2468,11.2897,11.2468,11.2897,29600.0
2008-05-12 11:50:00,18.43,18.43,18.4,18.4,32000.0,11.2897,11.2897,11.2713,11.2713,32000.0
2008-05-12 11:55:00,18.4,18.4,18.38,18.39,20200.0,11.2713,11.2713,11.2591,11.2652,20200.0
2008-05-12 12:00:00,18.4,18.43,18.39,18.43,31200.0,11.2713,11.2897,11.2652,11.2897,31200.0
2008-05-12 12:05:00,18.43,18.43,18.4,18.4,41400.0,11.2897,11.2897,11.2713,11.2713,41400.0
2008-05-12 12:10:00,18.41,18.43,18.38,18.38,90400.0,11.2774,11.2897,11.2591,11.2591,90400.0
2008-05-12 12:15:00,18.38,18.39,18.37,18.39,32000.0,11.2591,11.2652,11.2529,11.2652,32000.0
2008-05-12 12:20:00,18.39,18.39,18.37,18.38,12400.0,11.2652,11.2652,11.2529,11.2591,12400.0
2008-05-12 12:25:00,18.37,18.4,18.36,18.39,16600.0,11.2529,11.2713,11.2468,11.2652,16600.0
2008-05-12 12:30:00,18.39,18.39,18.37,18.38,33200.0,11.2652,11.2652,11.2529,11.2591,33200.0
2008-05-12 12:35:00,18.38,18.38,18.36,18.38,23800.0,11.2591,11.2591,11.2468,11.2591,23800.0
2008-05-12 12:40:00,18.38,18.38,18.36,18.36,13000.0,11.2591,11.2591,11.2468,11.2468,13000.0
2008-05-12 12:45:00,18.37,18.38,18.37,18.38,11400.0,11.2529,11.2591,11.2529,11.2591,11400.0
2008-05-12 12:50:00,18.39,18.41,18.38,18.41,27600.0,11.2652,11.2774,11.2591,11.2774,27600.0
2008-05-12 12:55:00,18.41,18.43,18.39,18.39,43600.0,11.2774,11.2897,11.2652,11.2652,43600.0
2008-05-12 13:00:00,18.39,18.4,18.38,18.39,27400.0,11.2652,11.2713,11.2591,11.2652,27400.0
2008-05-12 13:05:00,18.39,18.39,18.32,18.32,50200.0,11.2652,11.2652,11.2223,11.2223,50200.0
2008-05-12 13:10:00,18.33,18.33,18.32,18.32,11000.0,11.2284,11.2284,11.2223,11.2223,11000.0
2008-05-12 13:15:00,18.32,18.34,18.3,18.34,29200.0,11.2223,11.2346,11.2101,11.2346,29200.0
2008-05-12 13:20:00,18.34,18.35,18.34,18.35,600.0,11.2346,11.2407,11.2346,11.2407,600.0
2008-05-12 13:25:00,18.35,18.35,18.3,18.3,26400.0,11.2407,11.2407,11.2101,11.2101,26400.0
2008-05-12 13:30:00,18.3,18.3,18.28,18.28,19800.0,11.2101,11.2101,11.1978,11.1978,19800.0
2008-05-12 13:35:00,18.28,18.29,18.28,18.28,37800.0,11.1978,11.2039,11.1978,11.1978,37800.0
2008-05-12 13:40:00,18.29,18.3,18.29,18.29,19200.0,11.2039,11.2101,11.2039,11.2039,19200.0
2008-05-12 13:45:00,18.29,18.34,18.29,18.34,40400.0,11.2039,11.2346,11.2039,11.2346,40400.0
2008-05-12 13:50:00,18.33,18.33,18.3,18.3,25200.0,11.2284,11.2284,11.2101,11.2101,25200.0
2008-05-12 13:55:00,18.3,18.32,18.3,18.32,14400.0,11.2101,11.2223,11.2101,11.2223,14400.0
2008-05-12 14:00:00,18.32,18.32,18.32,18.32,20200.0,11.2223,11.2223,11.2223,11.2223,20200.0
2008-05-12 14:05:00,18.32,18.32,18.31,18.32,18200.0,11.2223,11.2223,11.2162,11.2223,18200.0
2008-05-12 14:10:00,18.32,18.36,18.32,18.36,32400.0,11.2223,11.2468,11.2223,11.2468,32400.0
2008-05-12 14:15:00,18.35,18.38,18.35,18.36,20600.0,11.2407,11.2591,11.2407,11.2468,20600.0
2008-05-12 14:20:00,18.36,18.37,18.35,18.37,23000.0,11.2468,11.2529,11.2407,11.2529,23000.0
2008-05-12 14:25:00,18.37,18.44,18.37,18.43,85600.0,11.2529,11.2958,11.2529,11.2897,85600.0
2008-05-12 14:30:00,18.43,18.45,18.42,18.45,24800.0,11.2897,11.3019,11.2836,11.3019,24800.0
2008-05-12 14:35:00,18.45,18.46,18.43,18.46,52800.0,11.3019,11.3081,11.2897,11.3081,52800.0
2008-05-12 14:40:00,18.46,18.48,18.45,18.48,36800.0,11.3081,11.3203,11.3019,11.3203,36800.0
2008-05-12 14:45:00,18.48,18.49,18.45,18.49,44600.0,11.3203,11.3265,11.3019,11.3265,44600.0
2008-05-12 14:50:00,18.49,18.5,18.49,18.49,33200.0,11.3265,11.3326,11.3265,11.3265,33200.0
2008-05-12 14:55:00,18.49,18.49,18.46,18.47,14800.0,11.3265,11.3265,11.3081,11.3142,14800.0
2008-05-12 15:00:00,18.46,18.5,18.45,18.49,42400.0,11.3081,11.3326,11.3019,11.3265,42400.0
2008-05-12 15:05:00,18.49,18.5,18.47,18.47,36200.0,11.3265,11.3326,11.3142,11.3142,36200.0
2008-05-12 15:10:00,18.47,18.47,18.46,18.47,39200.0,11.3142,11.3142,11.3081,11.3142,39200.0
2008-05-12 15:15:00,18.48,18.5,18.47,18.5,74600.0,11.3203,11.3326,11.3142,11.3326,74600.0
2008-05-12 15:20:00,18.5,18.52,18.49,18.5,98800.0,11.3326,11.3448,11.3265,11.3326,98800.0
2008-05-12 15:25:00,18.5,18.5,18.47,18.49,32600.0,11.3326,11.3326,11.3142,11.3265,32600.0
2008-05-12 15:30:00,18.49,18.51,18.48,18.5,62000.0,11.3265,11.3387,11.3203,11.3326,62000.0
2008-05-12 15:35:00,18.5,18.53,18.5,18.5,108400.0,11.3326,11.351,11.3326,11.3326,108400.0
2008-05-12 15:40:00,18.5,18.5,18.48,18.5,38600.0,11.3326,11.3326,11.3203,11.3326,38600.0
2008-05-12 15:45:00,18.5,18.53,18.5,18.53,57200.0,11.3326,11.351,11.3326,11.351,57200.0
2008-05-12 15:50:00,18.53,18.54,18.52,18.53,61800.0,11.351,11.3571,11.3448,11.351,61800.0
2008-05-12 15:55:00,18.53,18.53,18.5,18.52,149200.0,11.351,11.351,11.3326,11.3448,149200.0
2008-05-13 09:30:00,18.42,18.5,18.36,18.38,76200.0,11.2836,11.3326,11.2468,11.2591,76200.0
2008-05-13 09:35:00,18.37,18.47,18.37,18.42,37200.0,11.2529,11.3142,11.2529,11.2836,37200.0
2008-05-13 09:40:00,18.43,18.46,18.42,18.44,22400.0,11.2897,11.3081,11.2836,11.2958,22400.0
2008-05-13 09:45:00,18.43,18.48,18.39,18.47,36200.0,11.2897,11.3203,11.2652,11.3142,36200.0
2008-05-13 09:50:00,18.46,18.47,18.36,18.37,45800.0,11.3081,11.3142,11.2468,11.2529,45800.0
2008-05-13 09:55:00,18.36,18.38,18.34,18.38,40400.0,11.2468,11.2591,11.2346,11.2591,40400.0
2008-05-13 10:00:00,18.38,18.4,18.36,18.36,45400.0,11.2591,11.2713,11.2468,11.2468,45400.0
2008-05-13 10:05:00,18.36,18.38,18.33,18.36,34200.0,11.2468,11.2591,11.2284,11.2468,34200.0
2008-05-13 10:10:00,18.36,18.4,18.34,18.36,34600.0,11.2468,11.2713,11.2346,11.2468,34600.0
2008-05-13 10:15:00,18.37,18.39,18.35,18.39,25800.0,11.2529,11.2652,11.2407,11.2652,25800.0
2008-05-13 10:20:00,18.38,18.43,18.38,18.43,28200.0,11.2591,11.2897,11.2591,11.2897,28200.0
2008-05-13 10:25:00,18.43,18.46,18.43,18.45,38200.0,11.2897,11.3081,11.2897,11.3019,38200.0
2008-05-13 10:30:00,18.46,18.5,18.46,18.49,24600.0,11.3081,11.3326,11.3081,11.3265,24600.0
2008-05-13 10:35:00,18.49,18.5,18.49,18.5,13400.0,11.3265,11.3326,11.3265,11.3326,13400.0
2008-05-13 10:40:00,18.5,18.51,18.48,18.48,28400.0,11.3326,11.3387,11.3203,11.3203,28400.0
2008-05-13 10:45:00,18.48,18.48,18.41,18.41,17800.0,11.3203,11.3203,11.2774,11.2774,17800.0
2008-05-13 10:50:00,18.41,18.41,18.36,18.38,30800.0,11.2774,11.2774,11.2468,11.2591,30800.0
2008-05-13 10:55:00,18.38,18.4,18.37,18.4,30400.0,11.2591,11.2713,11.2529,11.2713,30400.0
2008-05-13 11:00:00,18.39,18.39,18.35,18.38,52600.0,11.2652,11.2652,11.2407,11.2591,52600.0
2008-05-13 11:05:00,18.37,18.39,18.34,18.35,41400.0,11.2529,11.2652,11.2346,11.2407,41400.0
2008-05-13 11:10:00,18.35,18.4,18.35,18.39,27000.0,11.2407,11.2713,11.2407,11.2652,27000.0
2008-05-13 11:15:00,18.39,18.4,18.37,18.39,17800.0,11.2652,11.2713,11.2529,11.2652,17800.0
2008-05-13 11:20:00,18.39,18.4,18.38,18.39,13600.0,11.2652,11.2713,11.2591,11.2652,13600.0
2008-05-13 11:25:00,18.39,18.4,18.39,18.39,6000.0,11.2652,11.2713,11.2652,11.2652,6000.0
2008-05-13 11:30:00,18.38,18.39,18.38,18.39,14000.0,11.2591,11.2652,11.2591,11.2652,14000.0
2008-05-13 11:35:00,18.39,18.4,18.33,18.34,47000.0,11.2652,11.2713,11.2284,11.2346,47000.0
2008-05-13 11:40:00,18.34,18.41,18.33,18.41,32200.0,11.2346,11.2774,11.2284,11.2774,32200.0
2008-05-13 11:45:00,18.41,18.43,18.4,18.41,26800.0,11.2774,11.2897,11.2713,11.2774,26800.0
2008-05-13 11:50:00,18.41,18.42,18.38,18.42,35800.0,11.2774,11.2836,11.2591,11.2836,35800.0
2008-05-13 11:55:00,18.42,18.42,18.39,18.42,16600.0,11.2836,11.2836,11.2652,11.2836,16600.0
2008-05-13 12:00:00,18.42,18.49,18.42,18.48,16600.0,11.2836,11.3265,11.2836,11.3203,16600.0
2008-05-13 12:05:00,18.48,18.48,18.42,18.42,37800.0,11.3203,11.3203,11.2836,11.2836,37800.0
2008-05-13 12:10:00,18.43,18.43,18.4,18.41,18200.0,11.2897,11.2897,11.2713,11.2774,18200.0
2008-05-13 12:15:00,18.41,18.43,18.4,18.42,43800.0,11.2774,11.2897,11.2713,11.2836,43800.0
2008-05-13 12:20:00,18.43,18.45,18.43,18.43,12400.0,11.2897,11.3019,11.2897,11.2897,12400.0
2008-05-13 12:25:00,18.43,18.48,18.43,18.47,18200.0,11.2897,11.3203,11.2897,11.3142,18200.0
2008-05-13 12:30:00,18.47,18.48,18.47,18.48,8800.0,11.3142,11.3203,11.3142,11.3203,8800.0
2008-05-13 12:35:00,18.48,18.49,18.47,18.48,20000.0,11.3203,11.3265,11.3142,11.3203,20000.0
2008-05-13 12:40:00,18.48,18.49,18.47,18.47,12200.0,11.3203,11.3265,11.3142,11.3142,12200.0
2008-05-13 12:45:00,18.48,18.48,18.45,18.45,15400.0,11.3203,11.3203,11.3019,11.3019,15400.0
2008-05-13 12:50:00,18.46,18.51,18.43,18.51,188400.0,11.3081,11.3387,11.2897,11.3387,188400.0
2008-05-13 12:55:00,18.51,18.56,18.5,18.51,109600.0,11.3387,11.3693,11.3326,11.3387,109600.0
2008-05-13 13:00:00,18.51,18.53,18.5,18.51,21400.0,11.3387,11.351,11.3326,11.3387,21400.0
2008-05-13 13:05:00,18.5,18.52,18.5,18.52,6000.0,11.3326,11.3448,11.3326,11.3448,6000.0
2008-05-13 13:10:00,18.52,18.52,18.49,18.5,15200.0,11.3448,11.3448,11.3265,11.3326,15200.0
2008-05-13 13:15:00,18.5,18.5,18.48,18.49,8000.0,11.3326,11.3326,11.3203,11.3265,8000.0
2008-05-13 13:20:00,18.5,18.53,18.49,18.5,55800.0,11.3326,11.351,11.3265,11.3326,55800.0
2008-05-13 13:25:00,18.5,18.5,18.49,18.5,21000.0,11.3326,11.3326,11.3265,11.3326,21000.0
2008-05-13 13:30:00,18.5,18.52,18.5,18.5,54800.0,11.3326,11.3448,11.3326,11.3326,54800.0
2008-05-13 13:35:00,18.5,18.51,18.49,18.5,13800.0,11.3326,11.3387,11.3265,11.3326,13800.0
2008-05-13 13:40:00,18.5,18.5,18.49,18.5,41600.0,11.3326,11.3326,11.3265,11.3326,41600.0
2008-05-13 13:45:00,18.5,18.52,18.5,18.5,8400.0,11.3326,11.3448,11.3326,11.3326,8400.0
2008-05-13 13:50:00,18.5,18.53,18.5,18.53,13200.0,11.3326,11.351,11.3326,11.351,13200.0
2008-05-13 13:55:00,18.53,18.53,18.5,18.5,26800.0,11.351,11.351,11.3326,11.3326,26800.0
2008-05-13 14:00:00,18.5,18.53,18.5,18.53,30600.0,11.3326,11.351,11.3326,11.351,30600.0
2008-05-13 14:05:00,18.53,18.56,18.52,18.56,152000.0,11.351,11.3693,11.3448,11.3693,152000.0
2008-05-13 14:10:00,18.56,18.56,18.54,18.55,42000.0,11.3693,11.3693,11.3571,11.3632,42000.0
2008-05-13 14:15:00,18.55,18.56,18.55,18.55,43600.0,11.3632,11.3693,11.3632,11.3632,43600.0
2008-05-13 14:20:00,18.55,18.57,18.53,18.53,28600.0,11.3632,11.3755,11.351,11.351,28600.0
2008-05-13 14:25:00,18.52,18.55,18.52,18.55,48600.0,11.3448,11.3632,11.3448,11.3632,48600.0
2008-05-13 14:30:00,18.56,18.56,18.54,18.55,182600.0,11.3693,11.3693,11.3571,11.3632,182600.0
2008-05-13 14:35:00,18.55,18.56,18.53,18.55,150600.0,11.3632,11.3693,11.351,11.3632,150600.0
2008-05-13 14:40:00,18.55,18.56,18.55,18.56,184600.0,11.3632,11.3693,11.3632,11.3693,184600.0
2008-05-13 14:45:00,18.55,18.55,18.53,18.53,67200.0,11.3632,11.3632,11.351,11.351,67200.0
2008-05-13 14:50:00,18.53,18.55,18.53,18.54,98000.0,11.351,11.3632,11.351,11.3571,98000.0
2008-05-13 14:55:00,18.54,18.56,18.54,18.56,108200.0,11.3571,11.3693,11.3571,11.3693,108200.0
2008-05-13 15:00:00,18.56,18.58,18.56,18.57,73800.0,11.3693,11.3816,11.3693,11.3755,73800.0
2008-05-13 15:05:00,18.57,18.58,18.57,18.57,67600.0,11.3755,11.3816,11.3755,11.3755,67600.0
2008-05-13 15:10:00,18.57,18.58,18.55,18.55,32400.0,11.3755,11.3816,11.3632,11.3632,32400.0
2008-05-13 15:15:00,18.55,18.55,18.53,18.54,68000.0,11.3632,11.3632,11.351,11.3571,68000.0
2008-05-13 15:20:00,18.54,18.54,18.5,18.52,41400.0,11.3571,11.3571,11.3326,11.3448,41400.0
2008-05-13 15:25:00,18.52,18.52,18.5,18.51,65400.0,11.3448,11.3448,11.3326,11.3387,65400.0
2008-05-13 15:30:00,18.52,18.55,18.51,18.54,65400.0,11.3448,11.3632,11.3387,11.3571,65400.0
2008-05-13 15:35:00,18.54,18.55,18.53,18.55,53800.0,11.3571,11.3632,11.351,11.3632,53800.0
2008-05-13 15:40:00,18.55,18.55,18.52,18.52,75800.0,11.3632,11.3632,11.3448,11.3448,75800.0
2008-05-13 15:45:00,18.52,18.52,18.5,18.5,144200.0,11.3448,11.3448,11.3326,11.3326,144200.0
2008-05-13 15:50:00,18.5,18.5,18.48,18.5,154000.0,11.3326,11.3326,11.3203,11.3326,154000.0
2008-05-13 15:55:00,18.5,18.53,18.5,18.5,105400.0,11.3326,11.351,11.3326,11.3326,105400.0
2008-05-14 09:30:00,18.52,18.52,18.42,18.43,48000.0,11.3448,11.3448,11.2836,11.2897,48000.0
2008-05-14 09:35:00,18.43,18.5,18.4,18.5,56200.0,11.2897,11.3326,11.2713,11.3326,56200.0
2008-05-14 09:40:00,18.5,18.55,18.47,18.54,120800.0,11.3326,11.3632,11.3142,11.3571,120800.0
2008-05-14 09:45:00,18.54,18.55,18.49,18.5,568800.0,11.3571,11.3632,11.3265,11.3326,568800.0
2008-05-14 09:50:00,18.5,18.53,18.5,18.5,125400.0,11.3326,11.351,11.3326,11.3326,125400.0
2008-05-14 09:55:00,18.5,18.52,18.49,18.52,63600.0,11.3326,11.3448,11.3265,11.3448,63600.0
2008-05-14 10:00:00,18.51,18.52,18.49,18.5,114400.0,11.3387,11.3448,11.3265,11.3326,114400.0
2008-05-14 10:05:00,18.5,18.52,18.5,18.5,69000.0,11.3326,11.3448,11.3326,11.3326,69000.0
2008-05-14 10:10:00,18.5,18.53,18.5,18.53,79400.0,11.3326,11.351,11.3326,11.351,79400.0
2008-05-14 10:15:00,18.53,18.54,18.53,18.54,103200.0,11.351,11.3571,11.351,11.3571,103200.0
2008-05-14 10:20:00,18.54,18.55,18.52,18.54,122200.0,11.3571,11.3632,11.3448,11.3571,122200.0
2008-05-14 10:25:00,18.55,18.61,18.55,18.56,42800.0,11.3632,11.4,11.3632,11.3693,42800.0
2008-05-14 10:30:00,18.56,18.62,18.54,18.61,68400.0,11.3693,11.4061,11.3571,11.4,68400.0
2008-05-14 10:35:00,18.63,18.75,18.63,18.7,91800.0,11.4122,11.4857,11.4122,11.4551,91800.0
2008-05-14 10:40:00,18.7,18.72,18.66,18.66,61000.0,11.4551,11.4673,11.4306,11.4306,61000.0
2008-05-14 10:45:00,18.66,18.68,18.61,18.63,64200.0,11.4306,11.4428,11.4,11.4122,64200.0
2008-05-14 10:50:00,18.63,18.64,18.6,18.62,32200.0,11.4122,11.4183,11.3938,11.4061,32200.0
2008-05-14 10:55:00,18.62,18.67,18.6,18.65,23600.0,11.4061,11.4367,11.3938,11.4245,23600.0
2008-05-14 11:00:00,18.65,18.66,18.64,18.64,7800.0,11.4245,11.4306,11.4183,11.4183,7800.0
2008-05-14 11:05:00,18.64,18.66,18.64,18.66,6600.0,11.4183,11.4306,11.4183,11.4306,6600.0
2008-05-14 11:10:00,18.65,18.65,18.61,18.61,25800.0,11.4245,11.4245,11.4,11.4,25800.0
2008-05-14 11:15:00,18.61,18.63,18.61,18.61,6200.0,11.4,11.4122,11.4,11.4,6200.0
2008-05-14 11:20:00,18.61,18.61,18.56,18.56,14000.0,11.4,11.4,11.3693,11.3693,14000.0
2008-05-14 11:25:00,18.56,18.6,18.53,18.6,27600.0,11.3693,11.3938,11.351,11.3938,27600.0
2008-05-14 11:30:00,18.6,18.6,18.56,18.56,15200.0,11.3938,11.3938,11.3693,11.3693,15200.0
2008-05-14 11:35:00,18.55,18.58,18.54,18.58,25800.0,11.3632,11.3816,11.3571,11.3816,25800.0
2008-05-14 11:40:00,18.58,18.61,18.58,18.61,17000.0,11.3816,11.4,11.3816,11.4,17000.0
2008-05-14 11:45:00,18.61,18.61,18.58,18.58,104800.0,11.4,11.4,11.3816,11.3816,104800.0
2008-05-14 11:50:00,18.59,18.59,18.57,18.57,7800.0,11.3877,11.3877,11.3755,11.3755,7800.0
2008-05-14 11:55:00,18.57,18.58,18.56,18.57,9800.0,11.3755,11.3816,11.3693,11.3755,9800.0
2008-05-14 12:00:00,18.57,18.59,18.57,18.59,13200.0,11.3755,11.3877,11.3755,11.3877,13200.0
2008-05-14 12:05:00,18.58,18.58,18.58,18.58,2400.0,11.3816,11.3816,11.3816,11.3816,2400.0
2008-05-14 12:10:00,18.59,18.6,18.59,18.6,31600.0,11.3877,11.3938,11.3877,11.3938,31600.0
2008-05-14 12:15:00,18.6,18.61,18.6,18.6,8400.0,11.3938,11.4,11.3938,11.3938,8400.0
2008-05-14 12:20:00,18.6,18.6,18.6,18.6,2600.0,11.3938,11.3938,11.3938,11.3938,2600.0
2008-05-14 12:25:00,18.61,18.62,18.61,18.61,12600.0,11.4,11.4061,11.4,11.4,12600.0
2008-05-14 12:30:00,18.61,18.63,18.61,18.61,10600.0,11.4,11.4122,11.4,11.4,10600.0
2008-05-14 12:35:00,18.61,18.61,18.6,18.61,11800.0,11.4,11.4,11.3938,11.4,11800.0
2008-05-14 12:40:00,18.61,18.61,18.57,18.57,17600.0,11.4,11.4,11.3755,11.3755,17600.0
2008-05-14 12:45:00,18.57,18.57,18.56,18.57,7400.0,11.3755,11.3755,11.3693,11.3755,7400.0
2008-05-14 12:50:00,18.57,18.57,18.56,18.57,24800.0,11.3755,11.3755,11.3693,11.3755,24800.0
2008-05-14 12:55:00,18.56,18.57,18.56,18.56,13200.0,11.3693,11.3755,11.3693,11.3693,13200.0
2008-05-14 13:00:00,18.56,18.58,18.55,18.55,25400.0,11.3693,11.3816,11.3632,11.3632,25400.0
2008-05-14 13:05:00,18.56,18.61,18.56,18.59,32600.0,11.3693,11.4,11.3693,11.3877,32600.0
2008-05-14 13:10:00,18.59,18.62,18.59,18.61,27200.0,11.3877,11.4061,11.3877,11.4,27200.0
2008-05-14 13:15:00,18.61,18.63,18.61,18.61,12400.0,11.4,11.4122,11.4,11.4,12400.0
2008-05-14 13:20:00,18.62,18.65,18.61,18.61,47600.0,11.4061,11.4245,11.4,11.4,47600.0
2008-05-14 13:25:00,18.61,18.62,18.61,18.62,16800.0,11.4,11.4061,11.4,11.4061,16800.0
2008-05-14 13:30:00,18.62,18.63,18.61,18.63,19000.0,11.4061,11.4122,11.4,11.4122,19000.0
2008-05-14 13:35:00,18.63,18.65,18.61,18.63,356000.0,11.4122,11.4245,11.4,11.4122,356000.0
2008-05-14 13:40:00,18.63,18.65,18.63,18.65,48400.0,11.4122,11.4245,11.4122,11.4245,48400.0
2008-05-14 13:45:00,18.65,18.68,18.65,18.67,22600.0,11.4245,11.4428,11.4245,11.4367,22600.0
2008-05-14 13:50:00,18.67,18.68,18.67,18.68,11000.0,11.4367,11.4428,11.4367,11.4428,11000.0
2008-05-14 13:55:00,18.68,18.69,18.68,18.69,8800.0,11.4428,11.449,11.4428,11.449,8800.0
2008-05-14 14:00:00,18.68,18.7,18.67,18.67,46200.0,11.4428,11.4551,11.4367,11.4367,46200.0
2008-05-14 14:05:00,18.67,18.67,18.64,18.65,26000.0,11.4367,11.4367,11.4183,11.4245,26000.0
2008-05-14 14:10:00,18.65,18.67,18.63,18.67,46200.0,11.4245,11.4367,11.4122,11.4367,46200.0
2008-05-14 14:15:00,18.67,18.68,18.66,18.68,23800.0,11.4367,11.4428,11.4306,11.4428,23800.0
2008-05-14 14:20:00,18.68,18.68,18.64,18.64,21200.0,11.4428,11.4428,11.4183,11.4183,21200.0
2008-05-14 14:25:00,18.64,18.68,18.64,18.67,28200.0,11.4183,11.4428,11.4183,11.4367,28200.0
2008-05-14 14:30:00,18.67,18.69,18.67,18.68,59600.0,11.4367,11.449,11.4367,11.4428,59600.0
2008-05-14 14:35:00,18.68,18.68,18.63,18.63,33800.0,11.4428,11.4428,11.4122,11.4122,33800.0
2008-05-14 14:40:00,18.62,18.67,18.61,18.64,86200.0,11.4061,11.4367,11.4,11.4183,86200.0
2008-05-14 14:45:00,18.65,18.67,18.63,18.65,53000.0,11.4245,11.4367,11.4122,11.4245,53000.0
2008-05-14 14:50:00,18.66,18.66,18.6,18.62,45000.0,11.4306,11.4306,11.3938,11.4061,45000.0
2008-05-14 14:55:00,18.63,18.66,18.63,18.64,20800.0,11.4122,11.4306,11.4122,11.4183,20800.0
2008-05-14 15:00:00,18.64,18.64,18.6,18.61,44800.0,11.4183,11.4183,11.3938,11.4,44800.0
2008-05-14 15:05:00,18.61,18.61,18.52,18.52,71800.0,11.4,11.4,11.3448,11.3448,71800.0
2008-05-14 15:10:00,18.52,18.55,18.52,18.53,59800.0,11.3448,11.3632,11.3448,11.351,59800.0
2008-05-14 15:15:00,18.52,18.55,18.52,18.53,43400.0,11.3448,11.3632,11.3448,11.351,43400.0
2008-05-14 15:20:00,18.53,18.53,18.43,18.43,60800.0,11.351,11.351,11.2897,11.2897,60800.0
2008-05-14 15:25:00,18.43,18.51,18.43,18.5,114000.0,11.2897,11.3387,11.2897,11.3326,114000.0
2008-05-14 15:30:00,18.5,18.51,18.47,18.48,143000.0,11.3326,11.3387,11.3142,11.3203,143000.0
2008-05-14 15:35:00,18.47,18.48,18.4,18.43,72400.0,11.3142,11.3203,11.2713,11.2897,72400.0
2008-05-14 15:40:00,18.43,18.45,18.36,18.36,129800.0,11.2897,11.3019,11.2468,11.2468,129800.0
2008-05-14 15:45:00,18.36,18.43,18.36,18.42,159600.0,11.2468,11.2897,11.2468,11.2836,159600.0
2008-05-14 15:50:00,18.42,18.42,18.36,18.39,173600.0,11.2836,11.2836,11.2468,11.2652,173600.0
2008-05-14 15:55:00,18.38,18.43,18.37,18.39,253000.0,11.2591,11.2897,11.2529,11.2652,253000.0
2008-05-15 09:30:00,18.3,18.43,18.25,18.43,46400.0,11.2101,11.2897,11.1794,11.2897,46400.0
2008-05-15 09:35:00,18.43,18.47,18.4,18.46,36400.0,11.2897,11.3142,11.2713,11.3081,36400.0
2008-05-15 09:40:00,18.46,18.54,18.45,18.5,98000.0,11.3081,11.3571,11.3019,11.3326,98000.0
2008-05-15 09:45:00,18.5,18.56,18.5,18.56,36600.0,11.3326,11.3693,11.3326,11.3693,36600.0
2008-05-15 09:50:00,18.56,18.66,18.56,18.64,61200.0,11.3693,11.4306,11.3693,11.4183,61200.0
2008-05-15 09:55:00,18.65,18.65,18.56,18.57,99000.0,11.4245,11.4245,11.3693,11.3755,99000.0
2008-05-15 10:00:00,18.58,18.61,18.46,18.53,101400.0,11.3816,11.4,11.3081,11.351,101400.0
2008-05-15 10:05:00,18.53,18.57,18.52,18.56,38200.0,11.351,11.3755,11.3448,11.3693,38200.0
2008-05-15 10:10:00,18.56,18.57,18.54,18.54,17200.0,11.3693,11.3755,11.3571,11.3571,17200.0
2008-05-15 10:15:00,18.54,18.59,18.53,18.58,44800.0,11.3571,11.3877,11.351,11.3816,44800.0
2008-05-15 10:20:00,18.59,18.61,18.59,18.6,39000.0,11.3877,11.4,11.3877,11.3938,39000.0
2008-05-15 10:25:00,18.59,18.59,18.53,18.55,41400.0,11.3877,11.3877,11.351,11.3632,41400.0
2008-05-15 10:30:00,18.55,18.58,18.54,18.57,43600.0,11.3632,11.3816,11.3571,11.3755,43600.0
2008-05-15 10:35:00,18.57,18.6,18.54,18.59,20200.0,11.3755,11.3938,11.3571,11.3877,20200.0
2008-05-15 10:40:00,18.59,18.61,18.55,18.55,26000.0,11.3877,11.4,11.3632,11.3632,26000.0
2008-05-15 10:45:00,18.56,18.61,18.56,18.6,18600.0,11.3693,11.4,11.3693,11.3938,18600.0
2008-05-15 10:50:00,18.6,18.6,18.59,18.59,13200.0,11.3938,11.3938,11.3877,11.3877,13200.0
2008-05-15 10:55:00,18.59,18.6,18.57,18.6,78200.0,11.3877,11.3938,11.3755,11.3938,78200.0
2008-05-15 11:00:00,18.61,18.68,18.61,18.68,63600.0,11.4,11.4428,11.4,11.4428,63600.0
2008-05-15 11:05:00,18.68,18.68,18.65,18.65,49200.0,11.4428,11.4428,11.4245,11.4245,49200.0
2008-05-15 11:10:00,18.65,18.66,18.65,18.65,22800.0,11.4245,11.4306,11.4245,11.4245,22800.0
2008-05-15 11:15:00,18.65,18.66,18.58,18.58,34400.0,11.4245,11.4306,11.3816,11.3816,34400.0
2008-05-15 11:20:00,18.58,18.63,18.58,18.63,9400.0,11.3816,11.4122,11.3816,11.4122,9400.0
2008-05-15 11:25:00,18.62,18.62,18.58,18.58,9800.0,11.4061,11.4061,11.3816,11.3816,9800.0
2008-05-15 11:30:00,18.59,18.61,18.59,18.6,26200.0,11.3877,11.4,11.3877,11.3938,26200.0
2008-05-15 11:35:00,18.6,18.61,18.56,18.56,19200.0,11.3938,11.4,11.3693,11.3693,19200.0
2008-05-15 11:40:00,18.56,18.57,18.52,18.53,33600.0,11.3693,11.3755,11.3448,11.351,33600.0
2008-05-15 11:45:00,18.52,18.54,18.51,18.53,26600.0,11.3448,11.3571,11.3387,11.351,26600.0
2008-05-15 11:50:00,18.53,18.56,18.51,18.56,21200.0,11.351,11.3693,11.3387,11.3693,21200.0
2008-05-15 11:55:00,18.57,18.57,18.54,18.56,25600.0,11.3755,11.3755,11.3571,11.3693,25600.0
2008-05-15 12:00:00,18.56,18.61,18.56,18.6,28600.0,11.3693,11.4,11.3693,11.3938,28600.0
2008-05-15 12:05:00,18.6,18.64,18.6,18.63,37600.0,11.3938,11.4183,11.3938,11.4122,37600.0
2008-05-15 12:10:00,18.62,18.66,18.62,18.66,17200.0,11.4061,11.4306,11.4061,11.4306,17200.0
2008-05-15 12:15:00,18.66,18.66,18.62,18.62,16800.0,11.4306,11.4306,11.4061,11.4061,16800.0
2008-05-15 12:20:00,18.63,18.7,18.62,18.68,48200.0,11.4122,11.4551,11.4061,11.4428,48200.0
2008-05-15 12:25:00,18.68,18.7,18.66,18.7,38200.0,11.4428,11.4551,11.4306,11.4551,38200.0
2008-05-15 12:30:00,18.7,18.74,18.67,18.67,38600.0,11.4551,11.4796,11.4367,11.4367,38600.0
2008-05-15 12:35:00,18.67,18.73,18.66,18.73,586600.0,11.4367,11.4735,11.4306,11.4735,586600.0
2008-05-15 12:40:00,18.72,18.73,18.67,18.68,43800.0,11.4673,11.4735,11.4367,11.4428,43800.0
2008-05-15 12:45:00,18.68,18.7,18.68,18.69,18400.0,11.4428,11.4551,11.4428,11.449,18400.0
2008-05-15 12:50:00,18.7,18.7,18.64,18.64,30000.0,11.4551,11.4551,11.4183,11.4183,30000.0
2008-05-15 12:55:00,18.65,18.67,18.64,18.66,567800.0,11.4245,11.4367,11.4183,11.4306,567800.0
2008-05-15 13:00:00,18.66,18.74,18.66,18.74,35400.0,11.4306,11.4796,11.4306,11.4796,35400.0
2008-05-15 13:05:00,18.74,18.75,18.72,18.73,29600.0,11.4796,11.4857,11.4673,11.4735,29600.0
2008-05-15 13:10:00,18.73,18.73,18.72,18.73,14200.0,11.4735,11.4735,11.4673,11.4735,14200.0
2008-05-15 13:15:00,18.74,18.75,18.72,18.73,67400.0,11.4796,11.4857,11.4673,11.4735,67400.0
2008-05-15 13:20:00,18.72,18.75,18.71,18.72,14400.0,11.4673,11.4857,11.4612,11.4673,14400.0
2008-05-15 13:25:00,18.72,18.73,18.7,18.71,33800.0,11.4673,11.4735,11.4551,11.4612,33800.0
2008-05-15 13:30:00,18.71,18.72,18.7,18.71,13600.0,11.4612,11.4673,11.4551,11.4612,13600.0
2008-05-15 13:35:00,18.71,18.72,18.7,18.7,598600.0,11.4612,11.4673,11.4551,11.4551,598600.0
2008-05-15 13:40:00,18.7,18.72,18.7,18.71,310600.0,11.4551,11.4673,11.4551,11.4612,310600.0
2008-05-15 13:45:00,18.72,18.74,18.71,18.74,68000.0,11.4673,11.4796,11.4612,11.4796,68000.0
2008-05-15 13:50:00,18.72,18.73,18.71,18.71,21800.0,11.4673,11.4735,11.4612,11.4612,21800.0
2008-05-15 13:55:00,18.71,18.75,18.71,18.72,27400.0,11.4612,11.4857,11.4612,11.4673,27400.0
2008-05-15 14:00:00,18.72,18.74,18.71,18.73,30600.0,11.4673,11.4796,11.4612,11.4735,30600.0
2008-05-15 14:05:00,18.74,18.78,18.74,18.78,45600.0,11.4796,11.5041,11.4796,11.5041,45600.0
2008-05-15 14:10:00,18.79,18.8,18.78,18.79,60200.0,11.5102,11.5163,11.5041,11.5102,60200.0
2008-05-15 14:15:00,18.79,18.79,18.73,18.75,54200.0,11.5102,11.5102,11.4735,11.4857,54200.0
2008-05-15 14:20:00,18.75,18.78,18.75,18.75,33600.0,11.4857,11.5041,11.4857,11.4857,33600.0
2008-05-15 14:25:00,18.75,18.75,18.71,18.72,53800.0,11.4857,11.4857,11.4612,11.4673,53800.0
2008-05-15 14:30:00,18.71,18.73,18.71,18.71,16800.0,11.4612,11.4735,11.4612,11.4612,16800.0
2008-05-15 14:35:00,18.72,18.73,18.72,18.73,21000.0,11.4673,11.4735,11.4673,11.4735,21000.0
2008-05-15 14:40:00,18.73,18.75,18.72,18.75,17400.0,11.4735,11.4857,11.4673,11.4857,17400.0
2008-05-15 14:45:00,18.75,18.78,18.74,18.74,25200.0,11.4857,11.5041,11.4796,11.4796,25200.0
2008-05-15 14:50:00,18.75,18.8,18.75,18.79,72800.0,11.4857,11.5163,11.4857,11.5102,72800.0
2008-05-15 14:55:00,18.79,18.8,18.77,18.78,75400.0,11.5102,11.5163,11.498,11.5041,75400.0
2008-05-15 15:00:00,18.78,18.8,18.77,18.79,56000.0,11.5041,11.5163,11.498,11.5102,56000.0
2008-05-15 15:05:00,18.8,18.82,18.79,18.82,139000.0,11.5163,11.5286,11.5102,11.5286,139000.0
2008-05-15 15:10:00,18.81,18.84,18.81,18.84,137800.0,11.5225,11.5409,11.5225,11.5409,137800.0
2008-05-15 15:15:00,18.83,18.84,18.83,18.84,55800.0,11.5347,11.5409,11.5347,11.5409,55800.0
2008-05-15 15:20:00,18.84,18.84,18.83,18.83,118400.0,11.5409,11.5409,11.5347,11.5347,118400.0
2008-05-15 15:25:00,18.83,18.86,18.83,18.86,121800.0,11.5347,11.5531,11.5347,11.5531,121800.0
2008-05-15 15:30:00,18.87,18.89,18.86,18.88,141000.0,11.5592,11.5715,11.5531,11.5654,141000.0
2008-05-15 15:35:00,18.88,18.93,18.88,18.93,148600.0,11.5654,11.596,11.5654,11.596,148600.0
2008-05-15 15:40:00,18.93,18.98,18.93,18.96,213000.0,11.596,11.6266,11.596,11.6144,213000.0
2008-05-15 15:45:00,18.96,19.0,18.96,19.0,326600.0,11.6144,11.6389,11.6144,11.6389,326600.0
2008-05-15 15:50:00,19.0,19.0,18.91,18.91,269200.0,11.6389,11.6389,11.5837,11.5837,269200.0
2008-05-15 15:55:00,18.91,18.94,18.88,18.94,255600.0,11.5837,11.6021,11.5654,11.6021,255600.0
2008-05-16 09:30:00,18.96,19.01,18.82,18.88,473800.0,11.6144,11.645,11.5286,11.5654,473800.0
2008-05-16 09:35:00,18.88,18.89,18.8,18.84,46000.0,11.5654,11.5715,11.5163,11.5409,46000.0
2008-05-16 09:40:00,18.83,18.85,18.79,18.83,93400.0,11.5347,11.547,11.5102,11.5347,93400.0
2008-05-16 09:45:00,18.83,18.85,18.78,18.85,125800.0,11.5347,11.547,11.5041,11.547,125800.0
2008-05-16 09:50:00,18.84,18.87,18.84,18.84,33200.0,11.5409,11.5592,11.5409,11.5409,33200.0
2008-05-16 09:55:00,18.84,18.86,18.79,18.83,91600.0,11.5409,11.5531,11.5102,11.5347,91600.0
2008-05-16 10:00:00,18.83,18.85,18.75,18.77,57600.0,11.5347,11.547,11.4857,11.498,57600.0
2008-05-16 10:05:00,18.78,18.79,18.77,18.78,34600.0,11.5041,11.5102,11.498,11.5041,34600.0
2008-05-16 10:10:00,18.78,18.78,18.72,18.76,73400.0,11.5041,11.5041,11.4673,11.4918,73400.0
2008-05-16 10:15:00,18.77,18.84,18.77,18.84,25400.0,11.498,11.5409,11.498,11.5409,25400.0
2008-05-16 10:20:00,18.83,18.83,18.79,18.82,116400.0,11.5347,11.5347,11.5102,11.5286,116400.0
2008-05-16 10:25:00,18.82,18.89,18.8,18.89,100800.0,11.5286,11.5715,11.5163,11.5715,100800.0
2008-05-16 10:30:00,18.89,18.9,18.84,18.86,21200.0,11.5715,11.5776,11.5409,11.5531,21200.0
2008-05-16 10:35:00,18.86,18.88,18.84,18.85,55200.0,11.5531,11.5654,11.5409,11.547,55200.0
2008-05-16 10:40:00,18.85,18.88,18.85,18.87,40000.0,11.547,11.5654,11.547,11.5592,40000.0
2008-05-16 10:45:00,18.87,18.87,18.83,18.83,30000.0,11.5592,11.5592,11.5347,11.5347,30000.0
2008-05-16 10:50:00,18.84,18.86,18.8,18.81,107800.0,11.5409,11.5531,11.5163,11.5225,107800.0
2008-05-16 10:55:00,18.8,18.81,18.79,18.79,23800.0,11.5163,11.5225,11.5102,11.5102,23800.0
2008-05-16 11:00:00,18.8,18.8,18.73,18.73,89800.0,11.5163,11.5163,11.4735,11.4735,89800.0
2008-05-16 11:05:00,18.73,18.77,18.71,18.76,30800.0,11.4735,11.498,11.4612,11.4918,30800.0
2008-05-16 11:10:00,18.76,18.77,18.74,18.75,37400.0,11.4918,11.498,11.4796,11.4857,37400.0
2008-05-16 11:15:00,18.75,18.77,18.73,18.76,33600.0,11.4857,11.498,11.4735,11.4918,33600.0
2008-05-16 11:20:00,18.76,18.8,18.76,18.76,37600.0,11.4918,11.5163,11.4918,11.4918,37600.0
2008-05-16 11:25:00,18.76,18.79,18.76,18.76,134400.0,11.4918,11.5102,11.4918,11.4918,134400.0
2008-05-16 11:30:00,18.75,18.76,18.74,18.74,39600.0,11.4857,11.4918,11.4796,11.4796,39600.0
2008-05-16 11:35:00,18.74,18.77,18.74,18.74,27000.0,11.4796,11.498,11.4796,11.4796,27000.0
2008-05-16 11:40:00,18.74,18.74,18.71,18.71,34200.0,11.4796,11.4796,11.4612,11.4612,34200.0
2008-05-16 11:45:00,18.71,18.77,18.69,18.75,36000.0,11.4612,11.498,11.449,11.4857,36000.0
2008-05-16 11:50:00,18.75,18.77,18.75,18.77,9200.0,11.4857,11.498,11.4857,11.498,9200.0
2008-05-16 11:55:00,18.77,18.79,18.75,18.79,61600.0,11.498,11.5102,11.4857,11.5102,61600.0
2008-05-16 12:00:00,18.79,18.81,18.78,18.78,26600.0,11.5102,11.5225,11.5041,11.5041,26600.0
2008-05-16 12:05:00,18.78,18.78,18.77,18.78,18200.0,11.5041,11.5041,11.498,11.5041,18200.0
2008-05-16 12:10:00,18.78,18.8,18.78,18.79,14400.0,11.5041,11.5163,11.5041,11.5102,14400.0
2008-05-16 12:15:00,18.8,18.8,18.78,18.8,23400.0,11.5163,11.5163,11.5041,11.5163,23400.0
2008-05-16 12:20:00,18.8,18.8,18.79,18.8,31600.0,11.5163,11.5163,11.5102,11.5163,31600.0
2008-05-16 12:25:00,18.8,18.84,18.79,18.82,30600.0,11.5163,11.5409,11.5102,11.5286,30600.0
2008-05-16 12:30:00,18.82,18.85,18.79,18.8,47800.0,11.5286,11.547,11.5102,11.5163,47800.0
2008-05-16 12:35:00,18.8,18.81,18.78,18.8,56800.0,11.5163,11.5225,11.5041,11.5163,56800.0
2008-05-16 12:40:00,18.8,18.83,18.79,18.83,17400.0,11.5163,11.5347,11.5102,11.5347,17400.0
2008-05-16 12:45:00,18.84,18.86,18.84,18.85,36800.0,11.5409,11.5531,11.5409,11.547,36800.0
2008-05-16 12:50:00,18.86,18.89,18.85,18.88,20200.0,11.5531,11.5715,11.547,11.5654,20200.0
2008-05-16 12:55:00,18.88,18.9,18.87,18.9,62000.0,11.5654,11.5776,11.5592,11.5776,62000.0
2008-05-16 13:00:00,18.9,18.91,18.9,18.9,137600.0,11.5776,11.5837,11.5776,11.5776,137600.0
2008-05-16 13:05:00,18.9,18.91,18.9,18.9,25200.0,11.5776,11.5837,11.5776,11.5776,25200.0
2008-05-16 13:10:00,18.9,18.91,18.9,18.91,55200.0,11.5776,11.5837,11.5776,11.5837,55200.0
2008-05-16 13:15:00,18.9,18.92,18.9,18.9,69000.0,11.5776,11.5899,11.5776,11.5776,69000.0
2008-05-16 13:20:00,18.9,18.95,18.9,18.94,38400.0,11.5776,11.6082,11.5776,11.6021,38400.0
2008-05-16 13:25:00,18.94,18.94,18.91,18.91,19400.0,11.6021,11.6021,11.5837,11.5837,19400.0
2008-05-16 13:30:00,18.91,18.91,18.89,18.9,36800.0,11.5837,11.5837,11.5715,11.5776,36800.0
2008-05-16 13:35:00,18.9,18.91,18.85,18.85,74200.0,11.5776,11.5837,11.547,11.547,74200.0
2008-05-16 13:40:00,18.85,18.85,18.84,18.84,28600.0,11.547,11.547,11.5409,11.5409,28600.0
2008-05-16 13:45:00,18.84,18.86,18.84,18.86,17800.0,11.5409,11.5531,11.5409,11.5531,17800.0
2008-05-16 13:50:00,18.86,18.86,18.85,18.86,28800.0,11.5531,11.5531,11.547,11.5531,28800.0
2008-05-16 13:55:00,18.86,18.91,18.86,18.91,21400.0,11.5531,11.5837,11.5531,11.5837,21400.0
2008-05-16 14:00:00,18.91,18.91,18.89,18.89,24800.0,11.5837,11.5837,11.5715,11.5715,24800.0
2008-05-16 14:05:00,18.89,18.9,18.89,18.89,35400.0,11.5715,11.5776,11.5715,11.5715,35400.0
2008-05-16 14:10:00,18.89,18.89,18.89,18.89,59800.0,11.5715,11.5715,11.5715,11.5715,59800.0
2008-05-16 14:15:00,18.89,18.89,18.88,18.89,17800.0,11.5715,11.5715,11.5654,11.5715,17800.0
2008-05-16 14:20:00,18.89,18.91,18.89,18.9,58600.0,11.5715,11.5837,11.5715,11.5776,58600.0
2008-05-16 14:25:00,18.9,18.92,18.9,18.91,39600.0,11.5776,11.5899,11.5776,11.5837,39600.0
2008-05-16 14:30:00,18.91,18.92,18.9,18.9,30000.0,11.5837,11.5899,11.5776,11.5776,30000.0
2008-05-16 14:35:00,18.9,18.91,18.9,18.91,39400.0,11.5776,11.5837,11.5776,11.5837,39400.0
2008-05-16 14:40:00,18.91,18.91,18.9,18.91,39600.0,11.5837,11.5837,11.5776,11.5837,39600.0
2008-05-16 14:45:00,18.91,18.92,18.91,18.91,92400.0,11.5837,11.5899,11.5837,11.5837,92400.0
2008-05-16 14:50:00,18.91,18.92,18.91,18.91,39400.0,11.5837,11.5899,11.5837,11.5837,39400.0
2008-05-16 14:55:00,18.92,18.92,18.9,18.92,39600.0,11.5899,11.5899,11.5776,11.5899,39600.0
2008-05-16 15:00:00,18.92,18.95,18.91,18.93,75600.0,11.5899,11.6082,11.5837,11.596,75600.0
2008-05-16 15:05:00,18.93,18.99,18.93,18.99,36000.0,11.596,11.6327,11.596,11.6327,36000.0
2008-05-16 15:10:00,18.99,19.0,18.98,19.0,76200.0,11.6327,11.6389,11.6266,11.6389,76200.0
2008-05-16 15:15:00,19.0,19.0,18.97,19.0,109000.0,11.6389,11.6389,11.6205,11.6389,109000.0
2008-05-16 15:20:00,19.0,19.03,18.99,19.03,63600.0,11.6389,11.6572,11.6327,11.6572,63600.0
2008-05-16 15:25:00,19.03,19.04,19.02,19.04,76200.0,11.6572,11.6634,11.6511,11.6634,76200.0
2008-05-16 15:30:00,19.03,19.04,19.03,19.03,53200.0,11.6572,11.6634,11.6572,11.6572,53200.0
2008-05-16 15:35:00,19.03,19.07,19.03,19.07,113800.0,11.6572,11.6817,11.6572,11.6817,113800.0
2008-05-16 15:40:00,19.07,19.1,19.07,19.08,151000.0,11.6817,11.7001,11.6817,11.6879,151000.0
2008-05-16 15:45:00,19.09,19.1,19.08,19.09,92600.0,11.694,11.7001,11.6879,11.694,92600.0
2008-05-16 15:50:00,19.1,19.1,19.05,19.06,99200.0,11.7001,11.7001,11.6695,11.6756,99200.0
2008-05-16 15:55:00,19.06,19.09,19.06,19.07,170800.0,11.6756,11.694,11.6756,11.6817,170800.0
2008-05-19 09:30:00,19.1,19.11,18.97,18.99,52600.0,11.7001,11.7062,11.6205,11.6327,52600.0
2008-05-19 09:35:00,18.98,18.99,18.88,18.88,57800.0,11.6266,11.6327,11.5654,11.5654,57800.0
2008-05-19 09:40:00,18.88,18.9,18.88,18.9,66800.0,11.5654,11.5776,11.5654,11.5776,66800.0
2008-05-19 09:45:00,18.9,19.05,18.89,19.05,75600.0,11.5776,11.6695,11.5715,11.6695,75600.0
2008-05-19 09:50:00,19.05,19.16,19.05,19.14,60600.0,11.6695,11.7369,11.6695,11.7246,60600.0
2008-05-19 09:55:00,19.14,19.15,19.06,19.09,54000.0,11.7246,11.7307,11.6756,11.694,54000.0
2008-05-19 10:00:00,19.09,19.09,19.0,19.02,82000.0,11.694,11.694,11.6389,11.6511,82000.0
2008-05-19 10:05:00,19.01,19.13,18.98,19.13,54000.0,11.645,11.7185,11.6266,11.7185,54000.0
2008-05-19 10:10:00,19.12,19.13,19.07,19.1,21000.0,11.7124,11.7185,11.6817,11.7001,21000.0
2008-05-19 10:15:00,19.1,19.13,19.1,19.11,51600.0,11.7001,11.7185,11.7001,11.7062,51600.0
2008-05-19 10:20:00,19.11,19.13,19.09,19.12,28600.0,11.7062,11.7185,11.694,11.7124,28600.0
2008-05-19 10:25:00,19.13,19.14,19.11,19.13,29800.0,11.7185,11.7246,11.7062,11.7185,29800.0
2008-05-19 10:30:00,19.11,19.13,19.11,19.13,23200.0,11.7062,11.7185,11.7062,11.7185,23200.0
2008-05-19 10:35:00,19.12,19.18,19.12,19.15,34400.0,11.7124,11.7491,11.7124,11.7307,34400.0
2008-05-19 10:40:00,19.16,19.16,19.11,19.13,33800.0,11.7369,11.7369,11.7062,11.7185,33800.0
2008-05-19 10:45:00,19.11,19.13,19.06,19.06,34600.0,11.7062,11.7185,11.6756,11.6756,34600.0
2008-05-19 10:50:00,19.06,19.08,19.02,19.05,55800.0,11.6756,11.6879,11.6511,11.6695,55800.0
2008-05-19 10:55:00,19.04,19.06,19.04,19.05,17600.0,11.6634,11.6756,11.6634,11.6695,17600.0
2008-05-19 11:00:00,19.05,19.06,19.03,19.04,10400.0,11.6695,11.6756,11.6572,11.6634,10400.0
2008-05-19 11:05:00,19.04,19.05,19.02,19.03,28400.0,11.6634,11.6695,11.6511,11.6572,28400.0
2008-05-19 11:10:00,19.02,19.05,19.02,19.05,13200.0,11.6511,11.6695,11.6511,11.6695,13200.0
2008-05-19 11:15:00,19.04,19.09,19.04,19.09,37400.0,11.6634,11.694,11.6634,11.694,37400.0
2008-05-19 11:20:00,19.08,19.11,19.08,19.11,21400.0,11.6879,11.7062,11.6879,11.7062,21400.0
2008-05-19 11:25:00,19.1,19.12,19.09,19.11,23600.0,11.7001,11.7124,11.694,11.7062,23600.0
2008-05-19 11:30:00,19.1,19.12,19.1,19.11,18800.0,11.7001,11.7124,11.7001,11.7062,18800.0
2008-05-19 11:35:00,19.1,19.13,19.1,19.13,13200.0,11.7001,11.7185,11.7001,11.7185,13200.0
2008-05-19 11:40:00,19.13,19.18,19.11,19.18,51000.0,11.7185,11.7491,11.7062,11.7491,51000.0
2008-05-19 11:45:00,19.18,19.18,19.16,19.17,24800.0,11.7491,11.7491,11.7369,11.743,24800.0
2008-05-19 11:50:00,19.17,19.18,19.11,19.12,68800.0,11.743,11.7491,11.7062,11.7124,68800.0
2008-05-19 11:55:00,19.11,19.13,19.1,19.11,14200.0,11.7062,11.7185,11.7001,11.7062,14200.0
2008-05-19 12:00:00,19.11,19.11,19.08,19.1,31800.0,11.7062,11.7062,11.6879,11.7001,31800.0
2008-05-19 12:05:00,19.09,19.09,19.06,19.07,27000.0,11.694,11.694,11.6756,11.6817,27000.0
2008-05-19 12:10:00,19.08,19.12,19.08,19.1,67200.0,11.6879,11.7124,11.6879,11.7001,67200.0
2008-05-19 12:15:00,19.1,19.1,19.06,19.07,37800.0,11.7001,11.7001,11.6756,11.6817,37800.0
2008-05-19 12:20:00,19.06,19.06,19.03,19.05,30000.0,11.6756,11.6756,11.6572,11.6695,30000.0
2008-05-19 12:25:00,19.04,19.05,19.03,19.03,8400.0,11.6634,11.6695,11.6572,11.6572,8400.0
2008-05-19 12:30:00,19.04,19.06,19.03,19.05,12600.0,11.6634,11.6756,11.6572,11.6695,12600.0
2008-05-19 12:35:00,19.05,19.06,19.02,19.02,21000.0,11.6695,11.6756,11.6511,11.6511,21000.0
2008-05-19 12:40:00,19.02,19.03,19.01,19.01,28200.0,11.6511,11.6572,11.645,11.645,28200.0
2008-05-19 12:45:00,19.01,19.02,18.98,18.99,30200.0,11.645,11.6511,11.6266,11.6327,30200.0
2008-05-19 12:50:00,18.99,18.99,18.96,18.99,62000.0,11.6327,11.6327,11.6144,11.6327,62000.0
2008-05-19 12:55:00,18.99,18.99,18.98,18.98,16800.0,11.6327,11.6327,11.6266,11.6266,16800.0
2008-05-19 13:00:00,18.98,19.03,18.98,19.03,18000.0,11.6266,11.6572,11.6266,11.6572,18000.0
2008-05-19 13:05:00,19.02,19.04,19.0,19.02,23400.0,11.6511,11.6634,11.6389,11.6511,23400.0
2008-05-19 13:10:00,19.02,19.03,18.99,19.0,88800.0,11.6511,11.6572,11.6327,11.6389,88800.0
2008-05-19 13:15:00,19.0,19.02,19.0,19.02,44200.0,11.6389,11.6511,11.6389,11.6511,44200.0
2008-05-19 13:20:00,19.02,19.02,19.0,19.02,17200.0,11.6511,11.6511,11.6389,11.6511,17200.0
2008-05-19 13:25:00,19.02,19.06,19.02,19.05,8400.0,11.6511,11.6756,11.6511,11.6695,8400.0
2008-05-19 13:30:00,19.05,19.05,19.03,19.04,17800.0,11.6695,11.6695,11.6572,11.6634,17800.0
2008-05-19 13:35:00,19.04,19.04,18.99,19.0,34600.0,11.6634,11.6634,11.6327,11.6389,34600.0
2008-05-19 13:40:00,18.99,19.0,18.99,19.0,28200.0,11.6327,11.6389,11.6327,11.6389,28200.0
2008-05-19 13:45:00,19.0,19.0,18.98,18.98,26600.0,11.6389,11.6389,11.6266,11.6266,26600.0
2008-05-19 13:50:00,18.98,19.0,18.97,18.98,23000.0,11.6266,11.6389,11.6205,11.6266,23000.0
2008-05-19 13:55:00,18.98,18.98,18.87,18.88,71000.0,11.6266,11.6266,11.5592,11.5654,71000.0
2008-05-19 14:00:00,18.89,18.9,18.89,18.9,25400.0,11.5715,11.5776,11.5715,11.5776,25400.0
2008-05-19 14:05:00,18.9,18.92,18.89,18.9,18000.0,11.5776,11.5899,11.5715,11.5776,18000.0
2008-05-19 14:10:00,18.9,18.9,18.83,18.86,19000.0,11.5776,11.5776,11.5347,11.5531,19000.0
2008-05-19 14:15:00,18.86,18.86,18.77,18.83,62200.0,11.5531,11.5531,11.498,11.5347,62200.0
2008-05-19 14:20:00,18.84,18.84,18.78,18.81,488600.0,11.5409,11.5409,11.5041,11.5225,488600.0
2008-05-19 14:25:00,18.81,18.81,18.7,18.73,51400.0,11.5225,11.5225,11.4551,11.4735,51400.0
2008-05-19 14:30:00,18.73,18.78,18.73,18.75,16000.0,11.4735,11.5041,11.4735,11.4857,16000.0
2008-05-19 14:35:00,18.75,18.79,18.75,18.78,28600.0,11.4857,11.5102,11.4857,11.5041,28600.0
2008-05-19 14:40:00,18.79,18.82,18.78,18.8,30400.0,11.5102,11.5286,11.5041,11.5163,30400.0
2008-05-19 14:45:00,18.8,18.8,18.75,18.76,37600.0,11.5163,11.5163,11.4857,11.4918,37600.0
2008-05-19 14:50:00,18.76,18.82,18.75,18.82,57000.0,11.4918,11.5286,11.4857,11.5286,57000.0
2008-05-19 14:55:00,18.82,18.84,18.81,18.84,25200.0,11.5286,11.5409,11.5225,11.5409,25200.0
2008-05-19 15:00:00,18.85,18.85,18.8,18.8,28800.0,11.547,11.547,11.5163,11.5163,28800.0
2008-05-19 15:05:00,18.79,18.82,18.77,18.82,24200.0,11.5102,11.5286,11.498,11.5286,24200.0
2008-05-19 15:10:00,18.83,18.85,18.8,18.8,28400.0,11.5347,11.547,11.5163,11.5163,28400.0
2008-05-19 15:15:00,18.79,18.79,18.76,18.78,30200.0,11.5102,11.5102,11.4918,11.5041,30200.0
2008-05-19 15:20:00,18.79,18.82,18.79,18.8,17800.0,11.5102,11.5286,11.5102,11.5163,17800.0
2008-05-19 15:25:00,18.8,18.8,18.77,18.8,45800.0,11.5163,11.5163,11.498,11.5163,45800.0
2008-05-19 15:30:00,18.8,18.8,18.7,18.73,141400.0,11.5163,11.5163,11.4551,11.4735,141400.0
2008-05-19 15:35:00,18.73,18.73,18.65,18.65,62200.0,11.4735,11.4735,11.4245,11.4245,62200.0
2008-05-19 15:40:00,18.65,18.69,18.64,18.68,97800.0,11.4245,11.449,11.4183,11.4428,97800.0
2008-05-19 15:45:00,18.68,18.75,18.67,18.74,245800.0,11.4428,11.4857,11.4367,11.4796,245800.0
2008-05-19 15:50:00,18.74,18.77,18.74,18.77,87200.0,11.4796,11.498,11.4796,11.498,87200.0
2008-05-19 15:55:00,18.77,18.77,18.73,18.75,155400.0,11.498,11.498,11.4735,11.4857,155400.0
2008-05-20 09:30:00,18.74,18.83,18.65,18.65,113000.0,11.4796,11.5347,11.4245,11.4245,113000.0
2008-05-20 09:35:00,18.68,18.7,18.54,18.58,72400.0,11.4428,11.4551,11.3571,11.3816,72400.0
2008-05-20 09:40:00,18.59,18.61,18.57,18.6,54400.0,11.3877,11.4,11.3755,11.3938,54400.0
2008-05-20 09:45:00,18.59,18.6,18.55,18.58,48000.0,11.3877,11.3938,11.3632,11.3816,48000.0
2008-05-20 09:50:00,18.58,18.58,18.49,18.51,58200.0,11.3816,11.3816,11.3265,11.3387,58200.0
2008-05-20 09:55:00,18.52,18.53,18.48,18.5,47000.0,11.3448,11.351,11.3203,11.3326,47000.0
2008-05-20 10:00:00,18.5,18.5,18.45,18.48,93400.0,11.3326,11.3326,11.3019,11.3203,93400.0
2008-05-20 10:05:00,18.48,18.54,18.43,18.47,123800.0,11.3203,11.3571,11.2897,11.3142,123800.0
2008-05-20 10:10:00,18.47,18.5,18.45,18.5,52800.0,11.3142,11.3326,11.3019,11.3326,52800.0
2008-05-20 10:15:00,18.5,18.5,18.42,18.42,47800.0,11.3326,11.3326,11.2836,11.2836,47800.0
2008-05-20 10:20:00,18.43,18.43,18.34,18.36,120200.0,11.2897,11.2897,11.2346,11.2468,120200.0
2008-05-20 10:25:00,18.36,18.45,18.33,18.43,126600.0,11.2468,11.3019,11.2284,11.2897,126600.0
2008-05-20 10:30:00,18.43,18.49,18.42,18.45,99200.0,11.2897,11.3265,11.2836,11.3019,99200.0
2008-05-20 10:35:00,18.45,18.5,18.36,18.44,218000.0,11.3019,11.3326,11.2468,11.2958,218000.0
2008-05-20 10:40:00,18.44,18.5,18.44,18.48,14000.0,11.2958,11.3326,11.2958,11.3203,14000.0
2008-05-20 10:45:00,18.49,18.5,18.42,18.46,37400.0,11.3265,11.3326,11.2836,11.3081,37400.0
2008-05-20 10:50:00,18.45,18.46,18.39,18.39,51800.0,11.3019,11.3081,11.2652,11.2652,51800.0
2008-05-20 10:55:00,18.39,18.42,18.39,18.41,26200.0,11.2652,11.2836,11.2652,11.2774,26200.0
2008-05-20 11:00:00,18.42,18.43,18.39,18.39,23400.0,11.2836,11.2897,11.2652,11.2652,23400.0
2008-05-20 11:05:00,18.39,18.42,18.34,18.34,47600.0,11.2652,11.2836,11.2346,11.2346,47600.0
2008-05-20 11:10:00,18.34,18.35,18.31,18.33,19200.0,11.2346,11.2407,11.2162,11.2284,19200.0
2008-05-20 11:15:00,18.32,18.36,18.32,18.36,28200.0,11.2223,11.2468,11.2223,11.2468,28200.0
2008-05-20 11:20:00,18.35,18.38,18.35,18.36,50400.0,11.2407,11.2591,11.2407,11.2468,50400.0
2008-05-20 11:25:00,18.36,18.4,18.36,18.39,27200.0,11.2468,11.2713,11.2468,11.2652,27200.0
2008-05-20 11:30:00,18.39,18.4,18.38,18.4,16200.0,11.2652,11.2713,11.2591,11.2713,16200.0
2008-05-20 11:35:00,18.41,18.41,18.38,18.41,15400.0,11.2774,11.2774,11.2591,11.2774,15400.0
2008-05-20 11:40:00,18.42,18.42,18.4,18.4,40200.0,11.2836,11.2836,11.2713,11.2713,40200.0
2008-05-20 11:45:00,18.4,18.44,18.4,18.44,32200.0,11.2713,11.2958,11.2713,11.2958,32200.0
2008-05-20 11:50:00,18.44,18.46,18.43,18.46,40200.0,11.2958,11.3081,11.2897,11.3081,40200.0
2008-05-20 11:55:00,18.46,18.48,18.46,18.47,21200.0,11.3081,11.3203,11.3081,11.3142,21200.0
2008-05-20 12:00:00,18.47,18.51,18.47,18.5,52200.0,11.3142,11.3387,11.3142,11.3326,52200.0
2008-05-20 12:05:00,18.5,18.54,18.48,18.5,95400.0,11.3326,11.3571,11.3203,11.3326,95400.0
2008-05-20 12:10:00,18.5,18.54,18.49,18.52,48800.0,11.3326,11.3571,11.3265,11.3448,48800.0
2008-05-20 12:15:00,18.52,18.54,18.52,18.52,13200.0,11.3448,11.3571,11.3448,11.3448,13200.0
2008-05-20 12:20:00,18.53,18.56,18.52,18.55,33600.0,11.351,11.3693,11.3448,11.3632,33600.0
2008-05-20 12:25:00,18.55,18.56,18.53,18.53,31800.0,11.3632,11.3693,11.351,11.351,31800.0
2008-05-20 12:30:00,18.53,18.55,18.53,18.55,12400.0,11.351,11.3632,11.351,11.3632,12400.0
2008-05-20 12:35:00,18.54,18.56,18.54,18.55,14200.0,11.3571,11.3693,11.3571,11.3632,14200.0
2008-05-20 12:40:00,18.54,18.55,18.52,18.53,21000.0,11.3571,11.3632,11.3448,11.351,21000.0
2008-05-20 12:45:00,18.53,18.53,18.52,18.52,11600.0,11.351,11.351,11.3448,11.3448,11600.0
2008-05-20 12:50:00,18.52,18.53,18.52,18.52,14200.0,11.3448,11.351,11.3448,11.3448,14200.0
2008-05-20 12:55:00,18.52,18.54,18.52,18.53,18800.0,11.3448,11.3571,11.3448,11.351,18800.0
2008-05-20 13:00:00,18.53,18.55,18.53,18.54,19600.0,11.351,11.3632,11.351,11.3571,19600.0
2008-05-20 13:05:00,18.54,18.6,18.54,18.57,23800.0,11.3571,11.3938,11.3571,11.3755,23800.0
2008-05-20 13:10:00,18.57,18.59,18.57,18.58,14600.0,11.3755,11.3877,11.3755,11.3816,14600.0
2008-05-20 13:15:00,18.58,18.59,18.55,18.55,6800.0,11.3816,11.3877,11.3632,11.3632,6800.0
2008-05-20 13:20:00,18.56,18.56,18.49,18.5,24000.0,11.3693,11.3693,11.3265,11.3326,24000.0
2008-05-20 13:25:00,18.49,18.55,18.49,18.55,18800.0,11.3265,11.3632,11.3265,11.3632,18800.0
2008-05-20 13:30:00,18.54,18.54,18.49,18.49,21000.0,11.3571,11.3571,11.3265,11.3265,21000.0
2008-05-20 13:35:00,18.49,18.5,18.48,18.48,13600.0,11.3265,11.3326,11.3203,11.3203,13600.0
2008-05-20 13:40:00,18.48,18.53,18.47,18.53,24200.0,11.3203,11.351,11.3142,11.351,24200.0
2008-05-20 13:45:00,18.54,18.55,18.52,18.54,17200.0,11.3571,11.3632,11.3448,11.3571,17200.0
2008-05-20 13:50:00,18.54,18.55,18.51,18.52,20200.0,11.3571,11.3632,11.3387,11.3448,20200.0
2008-05-20 13:55:00,18.52,18.52,18.5,18.52,55600.0,11.3448,11.3448,11.3326,11.3448,55600.0
2008-05-20 14:00:00,18.51,18.54,18.51,18.52,46200.0,11.3387,11.3571,11.3387,11.3448,46200.0
2008-05-20 14:05:00,18.52,18.52,18.47,18.48,33800.0,11.3448,11.3448,11.3142,11.3203,33800.0
2008-05-20 14:10:00,18.48,18.5,18.48,18.49,18000.0,11.3203,11.3326,11.3203,11.3265,18000.0
2008-05-20 14:15:00,18.49,18.49,18.43,18.43,24000.0,11.3265,11.3265,11.2897,11.2897,24000.0
2008-05-20 14:20:00,18.43,18.48,18.42,18.48,27200.0,11.2897,11.3203,11.2836,11.3203,27200.0
2008-05-20 14:25:00,18.48,18.49,18.44,18.46,28800.0,11.3203,11.3265,11.2958,11.3081,28800.0
2008-05-20 14:30:00,18.45,18.5,18.43,18.5,34400.0,11.3019,11.3326,11.2897,11.3326,34400.0
2008-05-20 14:35:00,18.5,18.52,18.49,18.5,16800.0,11.3326,11.3448,11.3265,11.3326,16800.0
2008-05-20 14:40:00,18.5,18.52,18.5,18.51,44600.0,11.3326,11.3448,11.3326,11.3387,44600.0
2008-05-20 14:45:00,18.52,18.52,18.49,18.5,34200.0,11.3448,11.3448,11.3265,11.3326,34200.0
2008-05-20 14:50:00,18.5,18.52,18.5,18.5,23200.0,11.3326,11.3448,11.3326,11.3326,23200.0
2008-05-20 14:55:00,18.5,18.52,18.5,18.5,87600.0,11.3326,11.3448,11.3326,11.3326,87600.0
2008-05-20 15:00:00,18.5,18.53,18.49,18.52,79600.0,11.3326,11.351,11.3265,11.3448,79600.0
2008-05-20 15:05:00,18.53,18.56,18.53,18.55,56800.0,11.351,11.3693,11.351,11.3632,56800.0
2008-05-20 15:10:00,18.55,18.59,18.55,18.57,34400.0,11.3632,11.3877,11.3632,11.3755,34400.0
2008-05-20 15:15:00,18.57,18.61,18.55,18.6,54800.0,11.3755,11.4,11.3632,11.3938,54800.0
2008-05-20 15:20:00,18.61,18.61,18.55,18.59,86200.0,11.4,11.4,11.3632,11.3877,86200.0
2008-05-20 15:25:00,18.59,18.6,18.58,18.59,23600.0,11.3877,11.3938,11.3816,11.3877,23600.0
2008-05-20 15:30:00,18.58,18.58,18.55,18.55,72000.0,11.3816,11.3816,11.3632,11.3632,72000.0
2008-05-20 15:35:00,18.55,18.56,18.5,18.53,158200.0,11.3632,11.3693,11.3326,11.351,158200.0
2008-05-20 15:40:00,18.52,18.54,18.51,18.53,64600.0,11.3448,11.3571,11.3387,11.351,64600.0
2008-05-20 15:45:00,18.53,18.57,18.53,18.56,67200.0,11.351,11.3755,11.351,11.3693,67200.0
2008-05-20 15:50:00,18.56,18.59,18.54,18.58,100200.0,11.3693,11.3877,11.3571,11.3816,100200.0
2008-05-20 15:55:00,18.58,18.61,18.57,18.61,190400.0,11.3816,11.4,11.3755,11.4,190400.0
2008-05-21 09:30:00,18.64,18.64,18.5,18.5,48200.0,11.4183,11.4183,11.3326,11.3326,48200.0
2008-05-21 09:35:00,18.5,18.64,18.5,18.63,46200.0,11.3326,11.4183,11.3326,11.4122,46200.0
2008-05-21 09:40:00,18.65,18.7,18.53,18.54,72800.0,11.4245,11.4551,11.351,11.3571,72800.0
2008-05-21 09:45:00,18.56,18.58,18.47,18.48,206800.0,11.3693,11.3816,11.3142,11.3203,206800.0
2008-05-21 09:50:00,18.48,18.48,18.35,18.36,58600.0,11.3203,11.3203,11.2407,11.2468,58600.0
2008-05-21 09:55:00,18.36,18.41,18.36,18.4,77600.0,11.2468,11.2774,11.2468,11.2713,77600.0
2008-05-21 10:00:00,18.4,18.46,18.36,18.45,62800.0,11.2713,11.3081,11.2468,11.3019,62800.0
2008-05-21 10:05:00,18.45,18.47,18.32,18.33,123200.0,11.3019,11.3142,11.2223,11.2284,123200.0
2008-05-21 10:10:00,18.33,18.42,18.33,18.4,74800.0,11.2284,11.2836,11.2284,11.2713,74800.0
2008-05-21 10:15:00,18.4,18.41,18.34,18.38,77200.0,11.2713,11.2774,11.2346,11.2591,77200.0
2008-05-21 10:20:00,18.38,18.46,18.38,18.42,44800.0,11.2591,11.3081,11.2591,11.2836,44800.0
2008-05-21 10:25:00,18.43,18.48,18.42,18.42,47400.0,11.2897,11.3203,11.2836,11.2836,47400.0
2008-05-21 10:30:00,18.42,18.42,18.28,18.33,191200.0,11.2836,11.2836,11.1978,11.2284,191200.0
2008-05-21 10:35:00,18.33,18.43,18.33,18.4,96800.0,11.2284,11.2897,11.2284,11.2713,96800.0
2008-05-21 10:40:00,18.41,18.43,18.39,18.42,123000.0,11.2774,11.2897,11.2652,11.2836,123000.0
2008-05-21 10:45:00,18.42,18.43,18.38,18.38,14600.0,11.2836,11.2897,11.2591,11.2591,14600.0
2008-05-21 10:50:00,18.38,18.39,18.32,18.35,23800.0,11.2591,11.2652,11.2223,11.2407,23800.0
2008-05-21 10:55:00,18.36,18.39,18.34,18.36,52400.0,11.2468,11.2652,11.2346,11.2468,52400.0
2008-05-21 11:00:00,18.36,18.38,18.36,18.36,37400.0,11.2468,11.2591,11.2468,11.2468,37400.0
2008-05-21 11:05:00,18.36,18.36,18.31,18.33,42000.0,11.2468,11.2468,11.2162,11.2284,42000.0
2008-05-21 11:10:00,18.33,18.45,18.33,18.45,22200.0,11.2284,11.3019,11.2284,11.3019,22200.0
2008-05-21 11:15:00,18.43,18.46,18.39,18.4,30400.0,11.2897,11.3081,11.2652,11.2713,30400.0
2008-05-21 11:20:00,18.39,18.46,18.39,18.45,82400.0,11.2652,11.3081,11.2652,11.3019,82400.0
2008-05-21 11:25:00,18.45,18.46,18.43,18.45,56800.0,11.3019,11.3081,11.2897,11.3019,56800.0
2008-05-21 11:30:00,18.45,18.45,18.38,18.4,25800.0,11.3019,11.3019,11.2591,11.2713,25800.0
2008-05-21 11:35:00,18.41,18.42,18.38,18.42,27400.0,11.2774,11.2836,11.2591,11.2836,27400.0
2008-05-21 11:40:00,18.42,18.42,18.36,18.38,40000.0,11.2836,11.2836,11.2468,11.2591,40000.0
2008-05-21 11:45:00,18.39,18.41,18.38,18.4,11400.0,11.2652,11.2774,11.2591,11.2713,11400.0
2008-05-21 11:50:00,18.41,18.42,18.4,18.42,15800.0,11.2774,11.2836,11.2713,11.2836,15800.0
2008-05-21 11:55:00,18.42,18.43,18.4,18.41,44000.0,11.2836,11.2897,11.2713,11.2774,44000.0
2008-05-21 12:00:00,18.4,18.4,18.36,18.4,27000.0,11.2713,11.2713,11.2468,11.2713,27000.0
2008-05-21 12:05:00,18.4,18.41,18.37,18.38,19000.0,11.2713,11.2774,11.2529,11.2591,19000.0
2008-05-21 12:10:00,18.39,18.4,18.36,18.36,18200.0,11.2652,11.2713,11.2468,11.2468,18200.0
2008-05-21 12:15:00,18.36,18.38,18.34,18.38,23800.0,11.2468,11.2591,11.2346,11.2591,23800.0
2008-05-21 12:20:00,18.38,18.39,18.36,18.38,10000.0,11.2591,11.2652,11.2468,11.2591,10000.0
2008-05-21 12:25:00,18.38,18.39,18.36,18.38,60000.0,11.2591,11.2652,11.2468,11.2591,60000.0
2008-05-21 12:30:00,18.38,18.39,18.37,18.37,57800.0,11.2591,11.2652,11.2529,11.2529,57800.0
2008-05-21 12:35:00,18.37,18.39,18.36,18.38,11800.0,11.2529,11.2652,11.2468,11.2591,11800.0
2008-05-21 12:40:00,18.39,18.45,18.39,18.45,17600.0,11.2652,11.3019,11.2652,11.3019,17600.0
2008-05-21 12:45:00,18.46,18.46,18.41,18.42,19200.0,11.3081,11.3081,11.2774,11.2836,19200.0
2008-05-21 12:50:00,18.42,18.42,18.38,18.39,18600.0,11.2836,11.2836,11.2591,11.2652,18600.0
2008-05-21 12:55:00,18.39,18.42,18.39,18.4,9200.0,11.2652,11.2836,11.2652,11.2713,9200.0
2008-05-21 13:00:00,18.39,18.4,18.36,18.37,54400.0,11.2652,11.2713,11.2468,11.2529,54400.0
2008-05-21 13:05:00,18.37,18.37,18.35,18.36,15200.0,11.2529,11.2529,11.2407,11.2468,15200.0
2008-05-21 13:10:00,18.36,18.38,18.35,18.37,8600.0,11.2468,11.2591,11.2407,11.2529,8600.0
2008-05-21 13:15:00,18.36,18.36,18.33,18.34,22600.0,11.2468,11.2468,11.2284,11.2346,22600.0
2008-05-21 13:20:00,18.34,18.34,18.32,18.34,14200.0,11.2346,11.2346,11.2223,11.2346,14200.0
2008-05-21 13:25:00,18.34,18.34,18.32,18.33,30800.0,11.2346,11.2346,11.2223,11.2284,30800.0
2008-05-21 13:30:00,18.33,18.36,18.33,18.34,19200.0,11.2284,11.2468,11.2284,11.2346,19200.0
2008-05-21 13:35:00,18.35,18.38,18.34,18.36,15200.0,11.2407,11.2591,11.2346,11.2468,15200.0
2008-05-21 13:40:00,18.35,18.37,18.35,18.35,16600.0,11.2407,11.2529,11.2407,11.2407,16600.0
2008-05-21 13:45:00,18.35,18.36,18.34,18.35,16600.0,11.2407,11.2468,11.2346,11.2407,16600.0
2008-05-21 13:50:00,18.34,18.34,18.31,18.32,25400.0,11.2346,11.2346,11.2162,11.2223,25400.0
2008-05-21 13:55:00,18.32,18.32,18.27,18.28,31400.0,11.2223,11.2223,11.1917,11.1978,31400.0
2008-05-21 14:00:00,18.27,18.28,18.18,18.25,83400.0,11.1917,11.1978,11.1366,11.1794,83400.0
2008-05-21 14:05:00,18.25,18.29,18.14,18.17,60600.0,11.1794,11.2039,11.1121,11.1304,60600.0
2008-05-21 14:10:00,18.17,18.18,18.14,18.16,49000.0,11.1304,11.1366,11.1121,11.1243,49000.0
2008-05-21 14:15:00,18.17,18.18,18.1,18.11,81400.0,11.1304,11.1366,11.0875,11.0937,81400.0
2008-05-21 14:20:00,18.11,18.18,18.09,18.11,72000.0,11.0937,11.1366,11.0814,11.0937,72000.0
2008-05-21 14:25:00,18.11,18.13,18.08,18.13,85200.0,11.0937,11.1059,11.0753,11.1059,85200.0
2008-05-21 14:30:00,18.12,18.14,18.08,18.08,142800.0,11.0998,11.1121,11.0753,11.0753,142800.0
2008-05-21 14:35:00,18.08,18.16,18.05,18.11,83000.0,11.0753,11.1243,11.0569,11.0937,83000.0
2008-05-21 14:40:00,18.12,18.12,18.07,18.1,95400.0,11.0998,11.0998,11.0692,11.0875,95400.0
2008-05-21 14:45:00,18.1,18.12,18.08,18.09,36800.0,11.0875,11.0998,11.0753,11.0814,36800.0
2008-05-21 14:50:00,18.08,18.15,18.08,18.13,27800.0,11.0753,11.1182,11.0753,11.1059,27800.0
2008-05-21 14:55:00,18.14,18.17,18.14,18.17,11800.0,11.1121,11.1304,11.1121,11.1304,11800.0
2008-05-21 15:00:00,18.17,18.17,18.13,18.16,39800.0,11.1304,11.1304,11.1059,11.1243,39800.0
2008-05-21 15:05:00,18.15,18.18,18.14,18.18,81000.0,11.1182,11.1366,11.1121,11.1366,81000.0
2008-05-21 15:10:00,18.18,18.23,18.14,18.23,54000.0,11.1366,11.1672,11.1121,11.1672,54000.0
2008-05-21 15:15:00,18.23,18.25,18.17,18.21,72400.0,11.1672,11.1794,11.1304,11.1549,72400.0
2008-05-21 15:20:00,18.21,18.24,18.19,18.21,40000.0,11.1549,11.1733,11.1427,11.1549,40000.0
2008-05-21 15:25:00,18.21,18.25,18.21,18.22,25400.0,11.1549,11.1794,11.1549,11.1611,25400.0
2008-05-21 15:30:00,18.21,18.25,18.2,18.24,55600.0,11.1549,11.1794,11.1488,11.1733,55600.0
2008-05-21 15:35:00,18.24,18.25,18.18,18.19,111000.0,11.1733,11.1794,11.1366,11.1427,111000.0
2008-05-21 15:40:00,18.2,18.2,18.06,18.06,262000.0,11.1488,11.1488,11.063,11.063,262000.0
2008-05-21 15:45:00,18.07,18.18,18.07,18.15,246000.0,11.0692,11.1366,11.0692,11.1182,246000.0
2008-05-21 15:50:00,18.15,18.17,18.13,18.14,158600.0,11.1182,11.1304,11.1059,11.1121,158600.0
2008-05-21 15:55:00,18.14,18.17,18.11,18.14,175000.0,11.1121,11.1304,11.0937,11.1121,175000.0
2008-05-22 09:30:00,18.14,18.27,18.08,18.24,78400.0,11.1121,11.1917,11.0753,11.1733,78400.0
2008-05-22 09:35:00,18.22,18.23,18.1,18.12,60000.0,11.1611,11.1672,11.0875,11.0998,60000.0
2008-05-22 09:40:00,18.13,18.22,18.1,18.11,58000.0,11.1059,11.1611,11.0875,11.0937,58000.0
2008-05-22 09:45:00,18.11,18.13,18.07,18.11,135800.0,11.0937,11.1059,11.0692,11.0937,135800.0
2008-05-22 09:50:00,18.1,18.24,18.1,18.24,54000.0,11.0875,11.1733,11.0875,11.1733,54000.0
2008-05-22 09:55:00,18.24,18.25,18.21,18.24,30800.0,11.1733,11.1794,11.1549,11.1733,30800.0
2008-05-22 10:00:00,18.23,18.34,18.23,18.31,97000.0,11.1672,11.2346,11.1672,11.2162,97000.0
2008-05-22 10:05:00,18.3,18.31,18.25,18.27,19800.0,11.2101,11.2162,11.1794,11.1917,19800.0
2008-05-22 10:10:00,18.27,18.3,18.25,18.27,34000.0,11.1917,11.2101,11.1794,11.1917,34000.0
2008-05-22 10:15:00,18.28,18.28,18.21,18.22,21800.0,11.1978,11.1978,11.1549,11.1611,21800.0
2008-05-22 10:20:00,18.22,18.23,18.19,18.19,48600.0,11.1611,11.1672,11.1427,11.1427,48600.0
2008-05-22 10:25:00,18.18,18.22,18.15,18.22,22800.0,11.1366,11.1611,11.1182,11.1611,22800.0
2008-05-22 10:30:00,18.23,18.35,18.23,18.33,46400.0,11.1672,11.2407,11.1672,11.2284,46400.0
2008-05-22 10:35:00,18.33,18.33,18.25,18.26,17200.0,11.2284,11.2284,11.1794,11.1856,17200.0
2008-05-22 10:40:00,18.26,18.27,18.18,18.18,19000.0,11.1856,11.1917,11.1366,11.1366,19000.0
2008-05-22 10:45:00,18.19,18.23,18.16,18.21,40600.0,11.1427,11.1672,11.1243,11.1549,40600.0
2008-05-22 10:50:00,18.22,18.22,18.16,18.16,13400.0,11.1611,11.1611,11.1243,11.1243,13400.0
2008-05-22 10:55:00,18.17,18.21,18.17,18.19,11800.0,11.1304,11.1549,11.1304,11.1427,11800.0
2008-05-22 11:00:00,18.2,18.2,18.15,18.18,21200.0,11.1488,11.1488,11.1182,11.1366,21200.0
2008-05-22 11:05:00,18.18,18.2,18.15,18.17,19000.0,11.1366,11.1488,11.1182,11.1304,19000.0
2008-05-22 11:10:00,18.17,18.2,18.16,18.17,13400.0,11.1304,11.1488,11.1243,11.1304,13400.0
2008-05-22 11:15:00,18.16,18.16,18.13,18.15,57800.0,11.1243,11.1243,11.1059,11.1182,57800.0
2008-05-22 11:20:00,18.14,18.17,18.14,18.16,28400.0,11.1121,11.1304,11.1121,11.1243,28400.0
2008-05-22 11:25:00,18.17,18.17,18.11,18.11,17600.0,11.1304,11.1304,11.0937,11.0937,17600.0
2008-05-22 11:30:00,18.12,18.13,18.05,18.08,72200.0,11.0998,11.1059,11.0569,11.0753,72200.0
2008-05-22 11:35:00,18.08,18.08,18.05,18.07,28400.0,11.0753,11.0753,11.0569,11.0692,28400.0
2008-05-22 11:40:00,18.07,18.08,18.02,18.02,53000.0,11.0692,11.0753,11.0385,11.0385,53000.0
2008-05-22 11:45:00,18.02,18.04,17.98,18.04,52800.0,11.0385,11.0508,11.014,11.0508,52800.0
2008-05-22 11:50:00,18.04,18.1,18.03,18.09,36200.0,11.0508,11.0875,11.0447,11.0814,36200.0
2008-05-22 11:55:00,18.09,18.11,18.07,18.11,14000.0,11.0814,11.0937,11.0692,11.0937,14000.0
2008-05-22 12:00:00,18.11,18.12,18.1,18.12,17600.0,11.0937,11.0998,11.0875,11.0998,17600.0
2008-05-22 12:05:00,18.12,18.15,18.11,18.13,39200.0,11.0998,11.1182,11.0937,11.1059,39200.0
2008-05-22 12:10:00,18.1,18.11,18.06,18.07,29200.0,11.0875,11.0937,11.063,11.0692,29200.0
2008-05-22 12:15:00,18.07,18.09,18.07,18.09,14400.0,11.0692,11.0814,11.0692,11.0814,14400.0
2008-05-22 12:20:00,18.09,18.16,18.09,18.16,28200.0,11.0814,11.1243,11.0814,11.1243,28200.0
2008-05-22 12:25:00,18.16,18.17,18.14,18.17,10400.0,11.1243,11.1304,11.1121,11.1304,10400.0
2008-05-22 12:30:00,18.17,18.19,18.16,18.16,15000.0,11.1304,11.1427,11.1243,11.1243,15000.0
2008-05-22 12:35:00,18.16,18.18,18.15,18.18,9800.0,11.1243,11.1366,11.1182,11.1366,9800.0
2008-05-22 12:40:00,18.18,18.22,18.18,18.21,25000.0,11.1366,11.1611,11.1366,11.1549,25000.0
2008-05-22 12:45:00,18.21,18.25,18.21,18.23,47200.0,11.1549,11.1794,11.1549,11.1672,47200.0
2008-05-22 12:50:00,18.22,18.23,18.18,18.19,9200.0,11.1611,11.1672,11.1366,11.1427,9200.0
2008-05-22 12:55:00,18.19,18.2,18.18,18.2,9400.0,11.1427,11.1488,11.1366,11.1488,9400.0
2008-05-22 13:00:00,18.19,18.23,18.19,18.22,8600.0,11.1427,11.1672,11.1427,11.1611,8600.0
2008-05-22 13:05:00,18.22,18.23,18.2,18.23,13000.0,11.1611,11.1672,11.1488,11.1672,13000.0
2008-05-22 13:10:00,18.23,18.23,18.17,18.18,11200.0,11.1672,11.1672,11.1304,11.1366,11200.0
2008-05-22 13:15:00,18.18,18.2,18.17,18.18,10000.0,11.1366,11.1488,11.1304,11.1366,10000.0
2008-05-22 13:20:00,18.18,18.2,18.18,18.18,6200.0,11.1366,11.1488,11.1366,11.1366,6200.0
2008-05-22 13:25:00,18.18,18.21,18.18,18.19,12000.0,11.1366,11.1549,11.1366,11.1427,12000.0
2008-05-22 13:30:00,18.19,18.2,18.17,18.18,14800.0,11.1427,11.1488,11.1304,11.1366,14800.0
2008-05-22 13:35:00,18.19,18.23,18.19,18.2,38800.0,11.1427,11.1672,11.1427,11.1488,38800.0
2008-05-22 13:40:00,18.2,18.22,18.18,18.22,27600.0,11.1488,11.1611,11.1366,11.1611,27600.0
2008-05-22 13:45:00,18.21,18.24,18.2,18.24,14200.0,11.1549,11.1733,11.1488,11.1733,14200.0
2008-05-22 13:50:00,18.24,18.24,18.19,18.2,13400.0,11.1733,11.1733,11.1427,11.1488,13400.0
2008-05-22 13:55:00,18.21,18.21,18.17,18.18,20000.0,11.1549,11.1549,11.1304,11.1366,20000.0
2008-05-22 14:00:00,18.17,18.21,18.17,18.2,18400.0,11.1304,11.1549,11.1304,11.1488,18400.0
2008-05-22 14:05:00,18.2,18.24,18.16,18.17,42800.0,11.1488,11.1733,11.1243,11.1304,42800.0
2008-05-22 14:10:00,18.17,18.2,18.12,18.14,30800.0,11.1304,11.1488,11.0998,11.1121,30800.0
2008-05-22 14:15:00,18.14,18.17,18.13,18.15,33000.0,11.1121,11.1304,11.1059,11.1182,33000.0
2008-05-22 14:20:00,18.16,18.18,18.15,18.18,29600.0,11.1243,11.1366,11.1182,11.1366,29600.0
2008-05-22 14:25:00,18.18,18.21,18.14,18.18,48800.0,11.1366,11.1549,11.1121,11.1366,48800.0
2008-05-22 14:30:00,18.17,18.18,18.11,18.18,36000.0,11.1304,11.1366,11.0937,11.1366,36000.0
2008-05-22 14:35:00,18.18,18.2,18.18,18.2,24400.0,11.1366,11.1488,11.1366,11.1488,24400.0
2008-05-22 14:40:00,18.2,18.2,18.17,18.19,17600.0,11.1488,11.1488,11.1304,11.1427,17600.0
2008-05-22 14:45:00,18.19,18.21,18.18,18.19,18200.0,11.1427,11.1549,11.1366,11.1427,18200.0
2008-05-22 14:50:00,18.18,18.23,18.18,18.23,40800.0,11.1366,11.1672,11.1366,11.1672,40800.0
2008-05-22 14:55:00,18.23,18.23,18.18,18.19,26200.0,11.1672,11.1672,11.1366,11.1427,26200.0
2008-05-22 15:00:00,18.18,18.22,18.18,18.22,21800.0,11.1366,11.1611,11.1366,11.1611,21800.0
2008-05-22 15:05:00,18.22,18.23,18.2,18.22,29000.0,11.1611,11.1672,11.1488,11.1611,29000.0
2008-05-22 15:10:00,18.22,18.23,18.18,18.2,28600.0,11.1611,11.1672,11.1366,11.1488,28600.0
2008-05-22 15:15:00,18.2,18.21,18.19,18.2,15800.0,11.1488,11.1549,11.1427,11.1488,15800.0
2008-05-22 15:20:00,18.2,18.2,18.16,18.18,45200.0,11.1488,11.1488,11.1243,11.1366,45200.0
2008-05-22 15:25:00,18.18,18.2,18.15,18.15,46800.0,11.1366,11.1488,11.1182,11.1182,46800.0
2008-05-22 15:30:00,18.14,18.17,18.14,18.16,23600.0,11.1121,11.1304,11.1121,11.1243,23600.0
2008-05-22 15:35:00,18.15,18.18,18.13,18.18,37600.0,11.1182,11.1366,11.1059,11.1366,37600.0
2008-05-22 15:40:00,18.18,18.2,18.13,18.15,39400.0,11.1366,11.1488,11.1059,11.1182,39400.0
2008-05-22 15:45:00,18.15,18.18,18.14,18.18,45000.0,11.1182,11.1366,11.1121,11.1366,45000.0
2008-05-22 15:50:00,18.18,18.22,18.18,18.21,147000.0,11.1366,11.1611,11.1366,11.1549,147000.0
2008-05-22 15:55:00,18.21,18.24,18.21,18.22,170400.0,11.1549,11.1733,11.1549,11.1611,170400.0
2008-05-23 09:30:00,18.11,18.18,18.06,18.15,61800.0,11.0937,11.1366,11.063,11.1182,61800.0
2008-05-23 09:35:00,18.16,18.19,18.1,18.18,40200.0,11.1243,11.1427,11.0875,11.1366,40200.0
2008-05-23 09:40:00,18.18,18.18,18.1,18.15,26200.0,11.1366,11.1366,11.0875,11.1182,26200.0
2008-05-23 09:45:00,18.15,18.15,18.1,18.13,36800.0,11.1182,11.1182,11.0875,11.1059,36800.0
2008-05-23 09:50:00,18.12,18.12,18.05,18.08,23800.0,11.0998,11.0998,11.0569,11.0753,23800.0
2008-05-23 09:55:00,18.08,18.14,18.07,18.13,17200.0,11.0753,11.1121,11.0692,11.1059,17200.0
2008-05-23 10:00:00,18.13,18.17,18.11,18.17,28800.0,11.1059,11.1304,11.0937,11.1304,28800.0
2008-05-23 10:05:00,18.18,18.23,18.18,18.22,54400.0,11.1366,11.1672,11.1366,11.1611,54400.0
2008-05-23 10:10:00,18.22,18.25,18.17,18.18,47200.0,11.1611,11.1794,11.1304,11.1366,47200.0
2008-05-23 10:15:00,18.18,18.21,18.17,18.2,15600.0,11.1366,11.1549,11.1304,11.1488,15600.0
2008-05-23 10:20:00,18.21,18.23,18.2,18.23,19600.0,11.1549,11.1672,11.1488,11.1672,19600.0
2008-05-23 10:25:00,18.23,18.23,18.11,18.15,58000.0,11.1672,11.1672,11.0937,11.1182,58000.0
2008-05-23 10:30:00,18.13,18.13,18.09,18.11,44000.0,11.1059,11.1059,11.0814,11.0937,44000.0
2008-05-23 10:35:00,18.12,18.12,18.04,18.08,28400.0,11.0998,11.0998,11.0508,11.0753,28400.0
2008-05-23 10:40:00,18.08,18.1,18.07,18.1,23000.0,11.0753,11.0875,11.0692,11.0875,23000.0
2008-05-23 10:45:00,18.09,18.1,18.04,18.04,11800.0,11.0814,11.0875,11.0508,11.0508,11800.0
2008-05-23 10:50:00,18.05,18.07,18.04,18.06,15800.0,11.0569,11.0692,11.0508,11.063,15800.0
2008-05-23 10:55:00,18.05,18.05,18.0,18.05,17200.0,11.0569,11.0569,11.0263,11.0569,17200.0
2008-05-23 11:00:00,18.06,18.07,18.05,18.05,7000.0,11.063,11.0692,11.0569,11.0569,7000.0
2008-05-23 11:05:00,18.04,18.06,18.03,18.03,15200.0,11.0508,11.063,11.0447,11.0447,15200.0
2008-05-23 11:10:00,18.02,18.02,17.92,17.96,45200.0,11.0385,11.0385,10.9773,11.0018,45200.0
2008-05-23 11:15:00,17.96,17.96,17.92,17.95,36000.0,11.0018,11.0018,10.9773,10.9957,36000.0
2008-05-23 11:20:00,17.96,18.0,17.94,17.94,25000.0,11.0018,11.0263,10.9895,10.9895,25000.0
2008-05-23 11:25:00,17.94,17.94,17.87,17.89,54800.0,10.9895,10.9895,10.9467,10.9589,54800.0
2008-05-23 11:30:00,17.89,17.89,17.81,17.86,38800.0,10.9589,10.9589,10.9099,10.9405,38800.0
2008-05-23 11:35:00,17.87,17.93,17.86,17.93,20800.0,10.9467,10.9834,10.9405,10.9834,20800.0
2008-05-23 11:40:00,17.93,17.96,17.9,17.9,38800.0,10.9834,11.0018,10.965,10.965,38800.0
2008-05-23 11:45:00,17.9,17.96,17.89,17.93,41000.0,10.965,11.0018,10.9589,10.9834,41000.0
2008-05-23 11:50:00,17.95,17.95,17.89,17.9,28000.0,10.9957,10.9957,10.9589,10.965,28000.0
2008-05-23 11:55:00,17.9,17.93,17.86,17.93,42200.0,10.965,10.9834,10.9405,10.9834,42200.0
2008-05-23 12:00:00,17.93,18.02,17.93,17.99,52800.0,10.9834,11.0385,10.9834,11.0202,52800.0
2008-05-23 12:05:00,18.0,18.0,18.0,18.0,35000.0,11.0263,11.0263,11.0263,11.0263,35000.0
2008-05-23 12:10:00,18.0,18.02,18.0,18.0,33800.0,11.0263,11.0385,11.0263,11.0263,33800.0
2008-05-23 12:15:00,18.0,18.01,18.0,18.0,24200.0,11.0263,11.0324,11.0263,11.0263,24200.0
2008-05-23 12:20:00,18.01,18.01,18.0,18.0,23200.0,11.0324,11.0324,11.0263,11.0263,23200.0
2008-05-23 12:25:00,18.01,18.05,18.0,18.05,29200.0,11.0324,11.0569,11.0263,11.0569,29200.0
2008-05-23 12:30:00,18.05,18.07,18.03,18.04,29800.0,11.0569,11.0692,11.0447,11.0508,29800.0
2008-05-23 12:35:00,18.04,18.04,18.01,18.02,38400.0,11.0508,11.0508,11.0324,11.0385,38400.0
2008-05-23 12:40:00,18.01,18.02,18.0,18.0,15600.0,11.0324,11.0385,11.0263,11.0263,15600.0
2008-05-23 12:45:00,18.0,18.08,18.0,18.05,57000.0,11.0263,11.0753,11.0263,11.0569,57000.0
2008-05-23 12:50:00,18.05,18.07,18.02,18.02,26200.0,11.0569,11.0692,11.0385,11.0385,26200.0
2008-05-23 12:55:00,18.02,18.03,18.0,18.01,36400.0,11.0385,11.0447,11.0263,11.0324,36400.0
2008-05-23 13:00:00,18.0,18.06,17.99,18.03,38400.0,11.0263,11.063,11.0202,11.0447,38400.0
2008-05-23 13:05:00,18.04,18.09,18.04,18.09,26400.0,11.0508,11.0814,11.0508,11.0814,26400.0
2008-05-23 13:10:00,18.08,18.08,18.07,18.08,28200.0,11.0753,11.0753,11.0692,11.0753,28200.0
2008-05-23 13:15:00,18.08,18.09,18.04,18.08,45400.0,11.0753,11.0814,11.0508,11.0753,45400.0
2008-05-23 13:20:00,18.08,18.09,18.04,18.05,29200.0,11.0753,11.0814,11.0508,11.0569,29200.0
2008-05-23 13:25:00,18.05,18.07,18.04,18.05,31000.0,11.0569,11.0692,11.0508,11.0569,31000.0
2008-05-23 13:30:00,18.06,18.13,18.06,18.13,75000.0,11.063,11.1059,11.063,11.1059,75000.0
2008-05-23 13:35:00,18.14,18.14,18.11,18.11,70600.0,11.1121,11.1121,11.0937,11.0937,70600.0
2008-05-23 13:40:00,18.11,18.13,18.09,18.1,91000.0,11.0937,11.1059,11.0814,11.0875,91000.0
2008-05-23 13:45:00,18.09,18.1,18.08,18.08,39600.0,11.0814,11.0875,11.0753,11.0753,39600.0
2008-05-23 13:50:00,18.09,18.09,18.04,18.05,47000.0,11.0814,11.0814,11.0508,11.0569,47000.0
2008-05-23 13:55:00,18.05,18.06,18.03,18.04,33600.0,11.0569,11.063,11.0447,11.0508,33600.0
2008-05-23 14:00:00,18.04,18.08,18.03,18.08,51600.0,11.0508,11.0753,11.0447,11.0753,51600.0
2008-05-23 14:05:00,18.08,18.12,18.07,18.11,84000.0,11.0753,11.0998,11.0692,11.0937,84000.0
2008-05-23 14:10:00,18.11,18.15,18.11,18.13,141600.0,11.0937,11.1182,11.0937,11.1059,141600.0
2008-05-23 14:15:00,18.12,18.18,18.12,18.15,61800.0,11.0998,11.1366,11.0998,11.1182,61800.0
2008-05-23 14:20:00,18.16,18.16,18.11,18.11,31200.0,11.1243,11.1243,11.0937,11.0937,31200.0
2008-05-23 14:25:00,18.12,18.17,18.11,18.17,29600.0,11.0998,11.1304,11.0937,11.1304,29600.0
2008-05-23 14:30:00,18.15,18.17,18.15,18.15,19200.0,11.1182,11.1304,11.1182,11.1182,19200.0
2008-05-23 14:35:00,18.15,18.15,18.1,18.11,32400.0,11.1182,11.1182,11.0875,11.0937,32400.0
2008-05-23 14:40:00,18.11,18.13,18.11,18.11,18800.0,11.0937,11.1059,11.0937,11.0937,18800.0
2008-05-23 14:45:00,18.11,18.18,18.11,18.17,42000.0,11.0937,11.1366,11.0937,11.1304,42000.0
2008-05-23 14:50:00,18.18,18.18,18.11,18.14,29400.0,11.1366,11.1366,11.0937,11.1121,29400.0
2008-05-23 14:55:00,18.14,18.16,18.11,18.11,23400.0,11.1121,11.1243,11.0937,11.0937,23400.0
2008-05-23 15:00:00,18.11,18.13,18.1,18.11,26400.0,11.0937,11.1059,11.0875,11.0937,26400.0
2008-05-23 15:05:00,18.11,18.13,18.11,18.11,23400.0,11.0937,11.1059,11.0937,11.0937,23400.0
2008-05-23 15:10:00,18.11,18.14,18.07,18.11,70000.0,11.0937,11.1121,11.0692,11.0937,70000.0
2008-05-23 15:15:00,18.1,18.13,18.08,18.1,33400.0,11.0875,11.1059,11.0753,11.0875,33400.0
2008-05-23 15:20:00,18.1,18.11,18.09,18.11,30200.0,11.0875,11.0937,11.0814,11.0937,30200.0
2008-05-23 15:25:00,18.11,18.16,18.11,18.14,32800.0,11.0937,11.1243,11.0937,11.1121,32800.0
2008-05-23 15:30:00,18.14,18.17,18.13,18.14,30800.0,11.1121,11.1304,11.1059,11.1121,30800.0
2008-05-23 15:35:00,18.14,18.15,18.11,18.14,45000.0,11.1121,11.1182,11.0937,11.1121,45000.0
2008-05-23 15:40:00,18.14,18.14,18.11,18.12,40800.0,11.1121,11.1121,11.0937,11.0998,40800.0
2008-05-23 15:45:00,18.13,18.14,18.11,18.14,65600.0,11.1059,11.1121,11.0937,11.1121,65600.0
2008-05-23 15:50:00,18.14,18.15,18.1,18.11,93400.0,11.1121,11.1182,11.0875,11.0937,93400.0
2008-05-23 15:55:00,18.11,18.16,18.11,18.16,210400.0,11.0937,11.1243,11.0937,11.1243,210400.0
2008-05-27 09:30:00,18.23,18.35,18.2,18.27,144200.0,11.1672,11.2407,11.1488,11.1917,144200.0
2008-05-27 09:35:00,18.27,18.44,18.27,18.43,112400.0,11.1917,11.2958,11.1917,11.2897,112400.0
2008-05-27 09:40:00,18.44,18.44,18.32,18.36,69400.0,11.2958,11.2958,11.2223,11.2468,69400.0
2008-05-27 09:45:00,18.36,18.46,18.36,18.45,242600.0,11.2468,11.3081,11.2468,11.3019,242600.0
2008-05-27 09:50:00,18.46,18.46,18.35,18.39,67600.0,11.3081,11.3081,11.2407,11.2652,67600.0
2008-05-27 09:55:00,18.39,18.43,18.38,18.43,66600.0,11.2652,11.2897,11.2591,11.2897,66600.0
2008-05-27 10:00:00,18.42,18.45,18.36,18.43,148400.0,11.2836,11.3019,11.2468,11.2897,148400.0
2008-05-27 10:05:00,18.43,18.45,18.38,18.45,129000.0,11.2897,11.3019,11.2591,11.3019,129000.0
2008-05-27 10:10:00,18.44,18.45,18.41,18.41,30400.0,11.2958,11.3019,11.2774,11.2774,30400.0
2008-05-27 10:15:00,18.4,18.43,18.38,18.4,47200.0,11.2713,11.2897,11.2591,11.2713,47200.0
2008-05-27 10:20:00,18.39,18.41,18.38,18.4,26400.0,11.2652,11.2774,11.2591,11.2713,26400.0
2008-05-27 10:25:00,18.4,18.41,18.38,18.39,22400.0,11.2713,11.2774,11.2591,11.2652,22400.0
2008-05-27 10:30:00,18.4,18.43,18.37,18.39,31600.0,11.2713,11.2897,11.2529,11.2652,31600.0
2008-05-27 10:35:00,18.39,18.4,18.38,18.38,19600.0,11.2652,11.2713,11.2591,11.2591,19600.0
2008-05-27 10:40:00,18.38,18.41,18.36,18.38,94000.0,11.2591,11.2774,11.2468,11.2591,94000.0
2008-05-27 10:45:00,18.39,18.41,18.36,18.4,32400.0,11.2652,11.2774,11.2468,11.2713,32400.0
2008-05-27 10:50:00,18.39,18.39,18.36,18.39,28800.0,11.2652,11.2652,11.2468,11.2652,28800.0
2008-05-27 10:55:00,18.4,18.43,18.4,18.4,43200.0,11.2713,11.2897,11.2713,11.2713,43200.0
2008-05-27 11:00:00,18.41,18.43,18.4,18.43,27000.0,11.2774,11.2897,11.2713,11.2897,27000.0
2008-05-27 11:05:00,18.42,18.42,18.35,18.35,36200.0,11.2836,11.2836,11.2407,11.2407,36200.0
2008-05-27 11:10:00,18.35,18.38,18.34,18.37,140200.0,11.2407,11.2591,11.2346,11.2529,140200.0
2008-05-27 11:15:00,18.36,18.36,18.32,18.33,29000.0,11.2468,11.2468,11.2223,11.2284,29000.0
2008-05-27 11:20:00,18.33,18.36,18.32,18.33,30400.0,11.2284,11.2468,11.2223,11.2284,30400.0
2008-05-27 11:25:00,18.32,18.39,18.32,18.37,34400.0,11.2223,11.2652,11.2223,11.2529,34400.0
2008-05-27 11:30:00,18.37,18.38,18.31,18.31,25200.0,11.2529,11.2591,11.2162,11.2162,25200.0
2008-05-27 11:35:00,18.32,18.38,18.31,18.35,35000.0,11.2223,11.2591,11.2162,11.2407,35000.0
2008-05-27 11:40:00,18.35,18.38,18.34,18.38,38000.0,11.2407,11.2591,11.2346,11.2591,38000.0
2008-05-27 11:45:00,18.37,18.39,18.36,18.36,39000.0,11.2529,11.2652,11.2468,11.2468,39000.0
2008-05-27 11:50:00,18.36,18.38,18.35,18.36,25800.0,11.2468,11.2591,11.2407,11.2468,25800.0
2008-05-27 11:55:00,18.36,18.39,18.32,18.33,41800.0,11.2468,11.2652,11.2223,11.2284,41800.0
2008-05-27 12:00:00,18.33,18.34,18.31,18.32,48600.0,11.2284,11.2346,11.2162,11.2223,48600.0
2008-05-27 12:05:00,18.32,18.32,18.28,18.31,29600.0,11.2223,11.2223,11.1978,11.2162,29600.0
2008-05-27 12:10:00,18.31,18.35,18.31,18.33,42000.0,11.2162,11.2407,11.2162,11.2284,42000.0
2008-05-27 12:15:00,18.33,18.35,18.33,18.35,27800.0,11.2284,11.2407,11.2284,11.2407,27800.0
2008-05-27 12:20:00,18.35,18.37,18.33,18.36,54400.0,11.2407,11.2529,11.2284,11.2468,54400.0
2008-05-27 12:25:00,18.37,18.39,18.36,18.38,62400.0,11.2529,11.2652,11.2468,11.2591,62400.0
2008-05-27 12:30:00,18.38,18.38,18.33,18.33,124200.0,11.2591,11.2591,11.2284,11.2284,124200.0
2008-05-27 12:35:00,18.33,18.34,18.31,18.33,40600.0,11.2284,11.2346,11.2162,11.2284,40600.0
2008-05-27 12:40:00,18.34,18.37,18.34,18.35,22800.0,11.2346,11.2529,11.2346,11.2407,22800.0
2008-05-27 12:45:00,18.34,18.34,18.33,18.34,8800.0,11.2346,11.2346,11.2284,11.2346,8800.0
2008-05-27 12:50:00,18.34,18.35,18.33,18.34,19200.0,11.2346,11.2407,11.2284,11.2346,19200.0
2008-05-27 12:55:00,18.33,18.36,18.33,18.36,21800.0,11.2284,11.2468,11.2284,11.2468,21800.0
2008-05-27 13:00:00,18.36,18.36,18.31,18.32,16000.0,11.2468,11.2468,11.2162,11.2223,16000.0
2008-05-27 13:05:00,18.32,18.33,18.3,18.31,22400.0,11.2223,11.2284,11.2101,11.2162,22400.0
2008-05-27 13:10:00,18.3,18.32,18.3,18.31,22400.0,11.2101,11.2223,11.2101,11.2162,22400.0
2008-05-27 13:15:00,18.31,18.32,18.3,18.32,10000.0,11.2162,11.2223,11.2101,11.2223,10000.0
2008-05-27 13:20:00,18.32,18.35,18.31,18.35,21200.0,11.2223,11.2407,11.2162,11.2407,21200.0
2008-05-27 13:25:00,18.34,18.35,18.32,18.33,24400.0,11.2346,11.2407,11.2223,11.2284,24400.0
2008-05-27 13:30:00,18.33,18.34,18.3,18.34,42400.0,11.2284,11.2346,11.2101,11.2346,42400.0
2008-05-27 13:35:00,18.34,18.38,18.34,18.36,26000.0,11.2346,11.2591,11.2346,11.2468,26000.0
2008-05-27 13:40:00,18.36,18.38,18.33,18.35,111000.0,11.2468,11.2591,11.2284,11.2407,111000.0
2008-05-27 13:45:00,18.35,18.39,18.34,18.34,28600.0,11.2407,11.2652,11.2346,11.2346,28600.0
2008-05-27 13:50:00,18.34,18.36,18.33,18.35,48800.0,11.2346,11.2468,11.2284,11.2407,48800.0
2008-05-27 13:55:00,18.36,18.39,18.35,18.39,29000.0,11.2468,11.2652,11.2407,11.2652,29000.0
2008-05-27 14:00:00,18.39,18.39,18.34,18.35,73000.0,11.2652,11.2652,11.2346,11.2407,73000.0
2008-05-27 14:05:00,18.35,18.38,18.34,18.35,48600.0,11.2407,11.2591,11.2346,11.2407,48600.0
2008-05-27 14:10:00,18.36,18.39,18.35,18.37,57000.0,11.2468,11.2652,11.2407,11.2529,57000.0
2008-05-27 14:15:00,18.38,18.39,18.33,18.33,64800.0,11.2591,11.2652,11.2284,11.2284,64800.0
2008-05-27 14:20:00,18.33,18.38,18.33,18.37,29400.0,11.2284,11.2591,11.2284,11.2529,29400.0
2008-05-27 14:25:00,18.37,18.38,18.32,18.32,46000.0,11.2529,11.2591,11.2223,11.2223,46000.0
2008-05-27 14:30:00,18.32,18.35,18.32,18.34,28600.0,11.2223,11.2407,11.2223,11.2346,28600.0
2008-05-27 14:35:00,18.35,18.38,18.35,18.36,106400.0,11.2407,11.2591,11.2407,11.2468,106400.0
2008-05-27 14:40:00,18.36,18.41,18.36,18.4,158600.0,11.2468,11.2774,11.2468,11.2713,158600.0
2008-05-27 14:45:00,18.4,18.41,18.38,18.4,45000.0,11.2713,11.2774,11.2591,11.2713,45000.0
2008-05-27 14:50:00,18.4,18.43,18.4,18.41,47400.0,11.2713,11.2897,11.2713,11.2774,47400.0
2008-05-27 14:55:00,18.41,18.43,18.39,18.4,44600.0,11.2774,11.2897,11.2652,11.2713,44600.0
2008-05-27 15:00:00,18.41,18.43,18.39,18.42,80600.0,11.2774,11.2897,11.2652,11.2836,80600.0
2008-05-27 15:05:00,18.41,18.43,18.39,18.41,58200.0,11.2774,11.2897,11.2652,11.2774,58200.0
2008-05-27 15:10:00,18.41,18.42,18.36,18.37,49400.0,11.2774,11.2836,11.2468,11.2529,49400.0
2008-05-27 15:15:00,18.37,18.39,18.36,18.37,39200.0,11.2529,11.2652,11.2468,11.2529,39200.0
2008-05-27 15:20:00,18.37,18.41,18.36,18.39,86800.0,11.2529,11.2774,11.2468,11.2652,86800.0
2008-05-27 15:25:00,18.39,18.42,18.38,18.41,49000.0,11.2652,11.2836,11.2591,11.2774,49000.0
2008-05-27 15:30:00,18.42,18.45,18.41,18.43,88600.0,11.2836,11.3019,11.2774,11.2897,88600.0
2008-05-27 15:35:00,18.42,18.45,18.42,18.45,63200.0,11.2836,11.3019,11.2836,11.3019,63200.0
2008-05-27 15:40:00,18.45,18.45,18.4,18.41,117000.0,11.3019,11.3019,11.2713,11.2774,117000.0
2008-05-27 15:45:00,18.41,18.41,18.36,18.4,124400.0,11.2774,11.2774,11.2468,11.2713,124400.0
2008-05-27 15:50:00,18.39,18.42,18.38,18.42,127000.0,11.2652,11.2836,11.2591,11.2836,127000.0
2008-05-27 15:55:00,18.41,18.43,18.4,18.42,138200.0,11.2774,11.2897,11.2713,11.2836,138200.0
2008-05-28 09:30:00,18.41,18.48,18.41,18.48,47600.0,11.2774,11.3203,11.2774,11.3203,47600.0
2008-05-28 09:35:00,18.48,18.5,18.45,18.48,22200.0,11.3203,11.3326,11.3019,11.3203,22200.0
2008-05-28 09:40:00,18.48,18.5,18.45,18.47,27800.0,11.3203,11.3326,11.3019,11.3142,27800.0
2008-05-28 09:45:00,18.47,18.48,18.41,18.41,25400.0,11.3142,11.3203,11.2774,11.2774,25400.0
2008-05-28 09:50:00,18.41,18.49,18.41,18.43,54200.0,11.2774,11.3265,11.2774,11.2897,54200.0
2008-05-28 09:55:00,18.43,18.49,18.42,18.49,35600.0,11.2897,11.3265,11.2836,11.3265,35600.0
2008-05-28 10:00:00,18.48,18.49,18.38,18.41,63200.0,11.3203,11.3265,11.2591,11.2774,63200.0
2008-05-28 10:05:00,18.41,18.43,18.4,18.42,62400.0,11.2774,11.2897,11.2713,11.2836,62400.0
2008-05-28 10:10:00,18.43,18.55,18.42,18.55,351400.0,11.2897,11.3632,11.2836,11.3632,351400.0
2008-05-28 10:15:00,18.55,18.56,18.44,18.45,185600.0,11.3632,11.3693,11.2958,11.3019,185600.0
2008-05-28 10:20:00,18.45,18.54,18.44,18.53,85200.0,11.3019,11.3571,11.2958,11.351,85200.0
2008-05-28 10:25:00,18.53,18.53,18.47,18.5,57200.0,11.351,11.351,11.3142,11.3326,57200.0
2008-05-28 10:30:00,18.49,18.6,18.48,18.58,233000.0,11.3265,11.3938,11.3203,11.3816,233000.0
2008-05-28 10:35:00,18.58,18.61,18.54,18.61,210400.0,11.3816,11.4,11.3571,11.4,210400.0
2008-05-28 10:40:00,18.61,18.62,18.58,18.6,42600.0,11.4,11.4061,11.3816,11.3938,42600.0
2008-05-28 10:45:00,18.59,18.61,18.54,18.55,24800.0,11.3877,11.4,11.3571,11.3632,24800.0
2008-05-28 10:50:00,18.55,18.6,18.54,18.58,30600.0,11.3632,11.3938,11.3571,11.3816,30600.0
2008-05-28 10:55:00,18.59,18.62,18.59,18.61,26000.0,11.3877,11.4061,11.3877,11.4,26000.0
2008-05-28 11:00:00,18.61,18.61,18.56,18.57,24000.0,11.4,11.4,11.3693,11.3755,24000.0
2008-05-28 11:05:00,18.58,18.59,18.55,18.59,30600.0,11.3816,11.3877,11.3632,11.3877,30600.0
2008-05-28 11:10:00,18.59,18.6,18.53,18.53,30800.0,11.3877,11.3938,11.351,11.351,30800.0
2008-05-28 11:15:00,18.53,18.56,18.5,18.54,19800.0,11.351,11.3693,11.3326,11.3571,19800.0
2008-05-28 11:20:00,18.54,18.56,18.5,18.5,32000.0,11.3571,11.3693,11.3326,11.3326,32000.0
2008-05-28 11:25:00,18.49,18.53,18.48,18.52,34000.0,11.3265,11.351,11.3203,11.3448,34000.0
2008-05-28 11:30:00,18.51,18.56,18.5,18.55,41000.0,11.3387,11.3693,11.3326,11.3632,41000.0
2008-05-28 11:35:00,18.55,18.57,18.53,18.53,32600.0,11.3632,11.3755,11.351,11.351,32600.0
2008-05-28 11:40:00,18.53,18.56,18.53,18.53,13400.0,11.351,11.3693,11.351,11.351,13400.0
2008-05-28 11:45:00,18.53,18.56,18.52,18.53,21800.0,11.351,11.3693,11.3448,11.351,21800.0
2008-05-28 11:50:00,18.54,18.55,18.52,18.52,18800.0,11.3571,11.3632,11.3448,11.3448,18800.0
2008-05-28 11:55:00,18.52,18.53,18.48,18.49,34000.0,11.3448,11.351,11.3203,11.3265,34000.0
2008-05-28 12:00:00,18.49,18.5,18.44,18.49,85400.0,11.3265,11.3326,11.2958,11.3265,85400.0
2008-05-28 12:05:00,18.5,18.52,18.49,18.5,34800.0,11.3326,11.3448,11.3265,11.3326,34800.0
2008-05-28 12:10:00,18.5,18.5,18.46,18.5,63000.0,11.3326,11.3326,11.3081,11.3326,63000.0
2008-05-28 12:15:00,18.5,18.57,18.49,18.54,46800.0,11.3326,11.3755,11.3265,11.3571,46800.0
2008-05-28 12:20:00,18.54,18.58,18.53,18.57,25600.0,11.3571,11.3816,11.351,11.3755,25600.0
2008-05-28 12:25:00,18.58,18.6,18.57,18.57,33000.0,11.3816,11.3938,11.3755,11.3755,33000.0
2008-05-28 12:30:00,18.57,18.57,18.54,18.56,29200.0,11.3755,11.3755,11.3571,11.3693,29200.0
2008-05-28 12:35:00,18.55,18.59,18.55,18.58,33200.0,11.3632,11.3877,11.3632,11.3816,33200.0
2008-05-28 12:40:00,18.58,18.58,18.56,18.57,26600.0,11.3816,11.3816,11.3693,11.3755,26600.0
2008-05-28 12:45:00,18.57,18.58,18.56,18.58,31000.0,11.3755,11.3816,11.3693,11.3816,31000.0
2008-05-28 12:50:00,18.58,18.58,18.53,18.53,35600.0,11.3816,11.3816,11.351,11.351,35600.0
2008-05-28 12:55:00,18.53,18.56,18.52,18.56,17000.0,11.351,11.3693,11.3448,11.3693,17000.0
2008-05-28 13:00:00,18.55,18.56,18.54,18.54,13800.0,11.3632,11.3693,11.3571,11.3571,13800.0
2008-05-28 13:05:00,18.54,18.56,18.54,18.56,17200.0,11.3571,11.3693,11.3571,11.3693,17200.0
2008-05-28 13:10:00,18.56,18.59,18.55,18.55,20200.0,11.3693,11.3877,11.3632,11.3632,20200.0
2008-05-28 13:15:00,18.55,18.56,18.54,18.54,21000.0,11.3632,11.3693,11.3571,11.3571,21000.0
2008-05-28 13:20:00,18.55,18.55,18.52,18.52,20200.0,11.3632,11.3632,11.3448,11.3448,20200.0
2008-05-28 13:25:00,18.52,18.55,18.52,18.55,46000.0,11.3448,11.3632,11.3448,11.3632,46000.0
2008-05-28 13:30:00,18.55,18.58,18.52,18.52,52000.0,11.3632,11.3816,11.3448,11.3448,52000.0
2008-05-28 13:35:00,18.5,18.54,18.5,18.54,34600.0,11.3326,11.3571,11.3326,11.3571,34600.0
2008-05-28 13:40:00,18.54,18.54,18.5,18.5,67400.0,11.3571,11.3571,11.3326,11.3326,67400.0
2008-05-28 13:45:00,18.51,18.54,18.5,18.53,42200.0,11.3387,11.3571,11.3326,11.351,42200.0
2008-05-28 13:50:00,18.53,18.54,18.51,18.54,41800.0,11.351,11.3571,11.3387,11.3571,41800.0
2008-05-28 13:55:00,18.54,18.58,18.54,18.56,50600.0,11.3571,11.3816,11.3571,11.3693,50600.0
2008-05-28 14:00:00,18.56,18.58,18.53,18.57,53800.0,11.3693,11.3816,11.351,11.3755,53800.0
2008-05-28 14:05:00,18.56,18.61,18.56,18.58,64000.0,11.3693,11.4,11.3693,11.3816,64000.0
2008-05-28 14:10:00,18.58,18.61,18.58,18.61,32800.0,11.3816,11.4,11.3816,11.4,32800.0
2008-05-28 14:15:00,18.61,18.61,18.57,18.57,45000.0,11.4,11.4,11.3755,11.3755,45000.0
2008-05-28 14:20:00,18.57,18.58,18.52,18.55,87000.0,11.3755,11.3816,11.3448,11.3632,87000.0
2008-05-28 14:25:00,18.56,18.6,18.56,18.58,75200.0,11.3693,11.3938,11.3693,11.3816,75200.0
2008-05-28 14:30:00,18.58,18.59,18.56,18.56,50600.0,11.3816,11.3877,11.3693,11.3693,50600.0
2008-05-28 14:35:00,18.56,18.61,18.56,18.6,66600.0,11.3693,11.4,11.3693,11.3938,66600.0
2008-05-28 14:40:00,18.6,18.61,18.58,18.6,48800.0,11.3938,11.4,11.3816,11.3938,48800.0
2008-05-28 14:45:00,18.6,18.61,18.56,18.57,150800.0,11.3938,11.4,11.3693,11.3755,150800.0
2008-05-28 14:50:00,18.58,18.59,18.54,18.55,45800.0,11.3816,11.3877,11.3571,11.3632,45800.0
2008-05-28 14:55:00,18.55,18.55,18.53,18.55,39800.0,11.3632,11.3632,11.351,11.3632,39800.0
2008-05-28 15:00:00,18.55,18.57,18.55,18.57,77800.0,11.3632,11.3755,11.3632,11.3755,77800.0
2008-05-28 15:05:00,18.57,18.57,18.54,18.54,60400.0,11.3755,11.3755,11.3571,11.3571,60400.0
2008-05-28 15:10:00,18.55,18.55,18.53,18.53,47400.0,11.3632,11.3632,11.351,11.351,47400.0
2008-05-28 15:15:00,18.54,18.57,18.52,18.57,66200.0,11.3571,11.3755,11.3448,11.3755,66200.0
2008-05-28 15:20:00,18.57,18.57,18.53,18.55,98000.0,11.3755,11.3755,11.351,11.3632,98000.0
2008-05-28 15:25:00,18.56,18.62,18.55,18.6,111400.0,11.3693,11.4061,11.3632,11.3938,111400.0
2008-05-28 15:30:00,18.59,18.61,18.59,18.6,33800.0,11.3877,11.4,11.3877,11.3938,33800.0
2008-05-28 15:35:00,18.6,18.6,18.55,18.57,91800.0,11.3938,11.3938,11.3632,11.3755,91800.0
2008-05-28 15:40:00,18.57,18.58,18.55,18.56,57000.0,11.3755,11.3816,11.3632,11.3693,57000.0
2008-05-28 15:45:00,18.56,18.63,18.55,18.61,151800.0,11.3693,11.4122,11.3632,11.4,151800.0
2008-05-28 15:50:00,18.61,18.63,18.58,18.61,135200.0,11.4,11.4122,11.3816,11.4,135200.0
2008-05-28 15:55:00,18.61,18.61,18.59,18.6,196200.0,11.4,11.4,11.3877,11.3938,196200.0
2008-05-29 09:30:00,18.57,18.6,18.53,18.58,47400.0,11.3755,11.3938,11.351,11.3816,47400.0
2008-05-29 09:35:00,18.58,18.66,18.58,18.61,38000.0,11.3816,11.4306,11.3816,11.4,38000.0
2008-05-29 09:40:00,18.6,18.7,18.6,18.65,28400.0,11.3938,11.4551,11.3938,11.4245,28400.0
2008-05-29 09:45:00,18.66,18.71,18.63,18.71,28400.0,11.4306,11.4612,11.4122,11.4612,28400.0
2008-05-29 09:50:00,18.71,18.74,18.67,18.68,37200.0,11.4612,11.4796,11.4367,11.4428,37200.0
2008-05-29 09:55:00,18.69,18.72,18.68,18.71,17400.0,11.449,11.4673,11.4428,11.4612,17400.0
2008-05-29 10:00:00,18.71,18.73,18.61,18.63,73600.0,11.4612,11.4735,11.4,11.4122,73600.0
2008-05-29 10:05:00,18.61,18.63,18.56,18.6,29200.0,11.4,11.4122,11.3693,11.3938,29200.0
2008-05-29 10:10:00,18.59,18.59,18.49,18.52,31800.0,11.3877,11.3877,11.3265,11.3448,31800.0
2008-05-29 10:15:00,18.52,18.61,18.52,18.61,23600.0,11.3448,11.4,11.3448,11.4,23600.0
2008-05-29 10:20:00,18.6,18.64,18.59,18.61,12600.0,11.3938,11.4183,11.3877,11.4,12600.0
2008-05-29 10:25:00,18.61,18.65,18.56,18.57,32400.0,11.4,11.4245,11.3693,11.3755,32400.0
2008-05-29 10:30:00,18.56,18.56,18.46,18.53,97000.0,11.3693,11.3693,11.3081,11.351,97000.0
2008-05-29 10:35:00,18.52,18.56,18.47,18.48,95000.0,11.3448,11.3693,11.3142,11.3203,95000.0
2008-05-29 10:40:00,18.51,18.54,18.46,18.49,40600.0,11.3387,11.3571,11.3081,11.3265,40600.0
2008-05-29 10:45:00,18.5,18.58,18.49,18.57,43400.0,11.3326,11.3816,11.3265,11.3755,43400.0
2008-05-29 10:50:00,18.57,18.6,18.53,18.58,31800.0,11.3755,11.3938,11.351,11.3816,31800.0
2008-05-29 10:55:00,18.58,18.6,18.55,18.57,26000.0,11.3816,11.3938,11.3632,11.3755,26000.0
2008-05-29 11:00:00,18.56,18.56,18.46,18.48,36400.0,11.3693,11.3693,11.3081,11.3203,36400.0
2008-05-29 11:05:00,18.47,18.54,18.46,18.54,28200.0,11.3142,11.3571,11.3081,11.3571,28200.0
2008-05-29 11:10:00,18.54,18.55,18.51,18.52,24400.0,11.3571,11.3632,11.3387,11.3448,24400.0
2008-05-29 11:15:00,18.54,18.54,18.5,18.5,17000.0,11.3571,11.3571,11.3326,11.3326,17000.0
2008-05-29 11:20:00,18.52,18.52,18.48,18.5,22200.0,11.3448,11.3448,11.3203,11.3326,22200.0
2008-05-29 11:25:00,18.5,18.54,18.5,18.5,20200.0,11.3326,11.3571,11.3326,11.3326,20200.0
2008-05-29 11:30:00,18.5,18.54,18.5,18.53,20200.0,11.3326,11.3571,11.3326,11.351,20200.0
2008-05-29 11:35:00,18.53,18.57,18.53,18.54,16400.0,11.351,11.3755,11.351,11.3571,16400.0
2008-05-29 11:40:00,18.54,18.57,18.52,18.53,26000.0,11.3571,11.3755,11.3448,11.351,26000.0
2008-05-29 11:45:00,18.55,18.6,18.54,18.6,31800.0,11.3632,11.3938,11.3571,11.3938,31800.0
2008-05-29 11:50:00,18.6,18.61,18.59,18.61,18600.0,11.3938,11.4,11.3877,11.4,18600.0
2008-05-29 11:55:00,18.6,18.6,18.56,18.56,17800.0,11.3938,11.3938,11.3693,11.3693,17800.0
2008-05-29 12:00:00,18.56,18.57,18.52,18.52,11400.0,11.3693,11.3755,11.3448,11.3448,11400.0
2008-05-29 12:05:00,18.52,18.52,18.5,18.5,14000.0,11.3448,11.3448,11.3326,11.3326,14000.0
2008-05-29 12:10:00,18.49,18.5,18.49,18.49,11400.0,11.3265,11.3326,11.3265,11.3265,11400.0
2008-05-29 12:15:00,18.48,18.5,18.47,18.5,22000.0,11.3203,11.3326,11.3142,11.3326,22000.0
2008-05-29 12:20:00,18.5,18.5,18.49,18.5,19800.0,11.3326,11.3326,11.3265,11.3326,19800.0
2008-05-29 12:25:00,18.5,18.55,18.5,18.54,25400.0,11.3326,11.3632,11.3326,11.3571,25400.0
2008-05-29 12:30:00,18.54,18.56,18.53,18.55,21200.0,11.3571,11.3693,11.351,11.3632,21200.0
2008-05-29 12:35:00,18.55,18.6,18.54,18.6,23800.0,11.3632,11.3938,11.3571,11.3938,23800.0
2008-05-29 12:40:00,18.61,18.63,18.59,18.61,27400.0,11.4,11.4122,11.3877,11.4,27400.0
2008-05-29 12:45:00,18.61,18.63,18.61,18.63,19200.0,11.4,11.4122,11.4,11.4122,19200.0
2008-05-29 12:50:00,18.63,18.63,18.61,18.61,4400.0,11.4122,11.4122,11.4,11.4,4400.0
2008-05-29 12:55:00,18.61,18.61,18.6,18.61,18800.0,11.4,11.4,11.3938,11.4,18800.0
2008-05-29 13:00:00,18.61,18.62,18.6,18.61,19400.0,11.4,11.4061,11.3938,11.4,19400.0
2008-05-29 13:05:00,18.62,18.63,18.61,18.61,12400.0,11.4061,11.4122,11.4,11.4,12400.0
2008-05-29 13:10:00,18.61,18.61,18.6,18.61,23200.0,11.4,11.4,11.3938,11.4,23200.0
2008-05-29 13:15:00,18.61,18.61,18.58,18.58,15200.0,11.4,11.4,11.3816,11.3816,15200.0
2008-05-29 13:20:00,18.58,18.58,18.54,18.55,31800.0,11.3816,11.3816,11.3571,11.3632,31800.0
2008-05-29 13:25:00,18.55,18.55,18.54,18.55,16400.0,11.3632,11.3632,11.3571,11.3632,16400.0
2008-05-29 13:30:00,18.55,18.57,18.54,18.57,38800.0,11.3632,11.3755,11.3571,11.3755,38800.0
2008-05-29 13:35:00,18.56,18.57,18.56,18.56,7000.0,11.3693,11.3755,11.3693,11.3693,7000.0
2008-05-29 13:40:00,18.56,18.57,18.55,18.56,14600.0,11.3693,11.3755,11.3632,11.3693,14600.0
2008-05-29 13:45:00,18.56,18.57,18.55,18.56,22000.0,11.3693,11.3755,11.3632,11.3693,22000.0
2008-05-29 13:50:00,18.55,18.56,18.54,18.55,12000.0,11.3632,11.3693,11.3571,11.3632,12000.0
2008-05-29 13:55:00,18.55,18.56,18.52,18.52,21600.0,11.3632,11.3693,11.3448,11.3448,21600.0
2008-05-29 14:00:00,18.52,18.54,18.52,18.53,22400.0,11.3448,11.3571,11.3448,11.351,22400.0
2008-05-29 14:05:00,18.52,18.53,18.5,18.5,14800.0,11.3448,11.351,11.3326,11.3326,14800.0
2008-05-29 14:10:00,18.5,18.53,18.49,18.53,25200.0,11.3326,11.351,11.3265,11.351,25200.0
2008-05-29 14:15:00,18.53,18.56,18.53,18.55,40000.0,11.351,11.3693,11.351,11.3632,40000.0
2008-05-29 14:20:00,18.56,18.56,18.54,18.54,47400.0,11.3693,11.3693,11.3571,11.3571,47400.0
2008-05-29 14:25:00,18.54,18.54,18.5,18.54,64800.0,11.3571,11.3571,11.3326,11.3571,64800.0
2008-05-29 14:30:00,18.54,18.54,18.52,18.54,218600.0,11.3571,11.3571,11.3448,11.3571,218600.0
2008-05-29 14:35:00,18.54,18.55,18.52,18.53,19800.0,11.3571,11.3632,11.3448,11.351,19800.0
2008-05-29 14:40:00,18.53,18.53,18.52,18.52,13800.0,11.351,11.351,11.3448,11.3448,13800.0
2008-05-29 14:45:00,18.52,18.52,18.49,18.5,27200.0,11.3448,11.3448,11.3265,11.3326,27200.0
2008-05-29 14:50:00,18.5,18.52,18.5,18.5,55600.0,11.3326,11.3448,11.3326,11.3326,55600.0
2008-05-29 14:55:00,18.51,18.51,18.45,18.47,47000.0,11.3387,11.3387,11.3019,11.3142,47000.0
2008-05-29 15:00:00,18.46,18.48,18.45,18.47,47400.0,11.3081,11.3203,11.3019,11.3142,47400.0
2008-05-29 15:05:00,18.46,18.49,18.45,18.46,26000.0,11.3081,11.3265,11.3019,11.3081,26000.0
2008-05-29 15:10:00,18.46,18.48,18.45,18.48,28200.0,11.3081,11.3203,11.3019,11.3203,28200.0
2008-05-29 15:15:00,18.48,18.48,18.45,18.47,29000.0,11.3203,11.3203,11.3019,11.3142,29000.0
2008-05-29 15:20:00,18.47,18.47,18.42,18.43,74400.0,11.3142,11.3142,11.2836,11.2897,74400.0
2008-05-29 15:25:00,18.43,18.43,18.41,18.41,34800.0,11.2897,11.2897,11.2774,11.2774,34800.0
2008-05-29 15:30:00,18.41,18.42,18.41,18.41,67200.0,11.2774,11.2836,11.2774,11.2774,67200.0
2008-05-29 15:35:00,18.41,18.42,18.4,18.41,44200.0,11.2774,11.2836,11.2713,11.2774,44200.0
2008-05-29 15:40:00,18.41,18.42,18.37,18.41,166200.0,11.2774,11.2836,11.2529,11.2774,166200.0
2008-05-29 15:45:00,18.4,18.42,18.4,18.41,172000.0,11.2713,11.2836,11.2713,11.2774,172000.0
2008-05-29 15:50:00,18.41,18.42,18.38,18.39,286000.0,11.2774,11.2836,11.2591,11.2652,286000.0
2008-05-29 15:55:00,18.39,18.41,18.38,18.39,150800.0,11.2652,11.2774,11.2591,11.2652,150800.0
2008-05-30 09:30:00,18.43,18.54,18.43,18.53,60800.0,11.2897,11.3571,11.2897,11.351,60800.0
2008-05-30 09:35:00,18.54,18.55,18.48,18.53,44600.0,11.3571,11.3632,11.3203,11.351,44600.0
2008-05-30 09:40:00,18.53,18.54,18.49,18.5,34200.0,11.351,11.3571,11.3265,11.3326,34200.0
2008-05-30 09:45:00,18.5,18.55,18.48,18.52,46400.0,11.3326,11.3632,11.3203,11.3448,46400.0
2008-05-30 09:50:00,18.53,18.59,18.5,18.59,57000.0,11.351,11.3877,11.3326,11.3877,57000.0
2008-05-30 09:55:00,18.59,18.59,18.53,18.59,47800.0,11.3877,11.3877,11.351,11.3877,47800.0
2008-05-30 10:00:00,18.59,18.59,18.54,18.56,41000.0,11.3877,11.3877,11.3571,11.3693,41000.0
2008-05-30 10:05:00,18.56,18.57,18.5,18.5,38600.0,11.3693,11.3755,11.3326,11.3326,38600.0
2008-05-30 10:10:00,18.51,18.54,18.49,18.54,27200.0,11.3387,11.3571,11.3265,11.3571,27200.0
2008-05-30 10:15:00,18.54,18.55,18.5,18.52,21400.0,11.3571,11.3632,11.3326,11.3448,21400.0
2008-05-30 10:20:00,18.52,18.59,18.5,18.59,40800.0,11.3448,11.3877,11.3326,11.3877,40800.0
2008-05-30 10:25:00,18.59,18.61,18.57,18.57,55000.0,11.3877,11.4,11.3755,11.3755,55000.0
2008-05-30 10:30:00,18.57,18.58,18.5,18.52,50200.0,11.3755,11.3816,11.3326,11.3448,50200.0
2008-05-30 10:35:00,18.52,18.54,18.49,18.49,30400.0,11.3448,11.3571,11.3265,11.3265,30400.0
2008-05-30 10:40:00,18.49,18.52,18.47,18.48,35800.0,11.3265,11.3448,11.3142,11.3203,35800.0
2008-05-30 10:45:00,18.48,18.5,18.46,18.49,46400.0,11.3203,11.3326,11.3081,11.3265,46400.0
2008-05-30 10:50:00,18.49,18.52,18.48,18.51,81400.0,11.3265,11.3448,11.3203,11.3387,81400.0
2008-05-30 10:55:00,18.5,18.5,18.47,18.49,32000.0,11.3326,11.3326,11.3142,11.3265,32000.0
2008-05-30 11:00:00,18.49,18.5,18.48,18.49,18200.0,11.3265,11.3326,11.3203,11.3265,18200.0
2008-05-30 11:05:00,18.49,18.5,18.45,18.46,28400.0,11.3265,11.3326,11.3019,11.3081,28400.0
2008-05-30 11:10:00,18.45,18.49,18.44,18.45,39600.0,11.3019,11.3265,11.2958,11.3019,39600.0
2008-05-30 11:15:00,18.46,18.48,18.45,18.47,21800.0,11.3081,11.3203,11.3019,11.3142,21800.0
2008-05-30 11:20:00,18.47,18.5,18.46,18.5,40600.0,11.3142,11.3326,11.3081,11.3326,40600.0
2008-05-30 11:25:00,18.49,18.5,18.49,18.49,12800.0,11.3265,11.3326,11.3265,11.3265,12800.0
2008-05-30 11:30:00,18.49,18.53,18.48,18.53,32200.0,11.3265,11.351,11.3203,11.351,32200.0
2008-05-30 11:35:00,18.53,18.54,18.5,18.5,31800.0,11.351,11.3571,11.3326,11.3326,31800.0
2008-05-30 11:40:00,18.5,18.54,18.5,18.54,33000.0,11.3326,11.3571,11.3326,11.3571,33000.0
2008-05-30 11:45:00,18.54,18.56,18.52,18.54,50000.0,11.3571,11.3693,11.3448,11.3571,50000.0
2008-05-30 11:50:00,18.54,18.55,18.52,18.53,41200.0,11.3571,11.3632,11.3448,11.351,41200.0
2008-05-30 11:55:00,18.53,18.54,18.52,18.52,23000.0,11.351,11.3571,11.3448,11.3448,23000.0
2008-05-30 12:00:00,18.52,18.53,18.48,18.5,24000.0,11.3448,11.351,11.3203,11.3326,24000.0
2008-05-30 12:05:00,18.49,18.5,18.48,18.48,31800.0,11.3265,11.3326,11.3203,11.3203,31800.0
2008-05-30 12:10:00,18.48,18.48,18.46,18.46,21600.0,11.3203,11.3203,11.3081,11.3081,21600.0
2008-05-30 12:15:00,18.46,18.46,18.43,18.43,27600.0,11.3081,11.3081,11.2897,11.2897,27600.0
2008-05-30 12:20:00,18.43,18.43,18.4,18.42,48600.0,11.2897,11.2897,11.2713,11.2836,48600.0
2008-05-30 12:25:00,18.42,18.43,18.41,18.43,25000.0,11.2836,11.2897,11.2774,11.2897,25000.0
2008-05-30 12:30:00,18.43,18.44,18.41,18.43,34600.0,11.2897,11.2958,11.2774,11.2897,34600.0
2008-05-30 12:35:00,18.43,18.43,18.42,18.43,28400.0,11.2897,11.2897,11.2836,11.2897,28400.0
2008-05-30 12:40:00,18.43,18.43,18.42,18.42,59800.0,11.2897,11.2897,11.2836,11.2836,59800.0
2008-05-30 12:45:00,18.43,18.43,18.42,18.43,41600.0,11.2897,11.2897,11.2836,11.2897,41600.0
2008-05-30 12:50:00,18.43,18.43,18.42,18.42,38600.0,11.2897,11.2897,11.2836,11.2836,38600.0
2008-05-30 12:55:00,18.43,18.43,18.41,18.43,26800.0,11.2897,11.2897,11.2774,11.2897,26800.0
2008-05-30 13:00:00,18.43,18.43,18.42,18.43,20800.0,11.2897,11.2897,11.2836,11.2897,20800.0
2008-05-30 13:05:00,18.43,18.43,18.41,18.42,32000.0,11.2897,11.2897,11.2774,11.2836,32000.0
2008-05-30 13:10:00,18.42,18.43,18.41,18.41,21600.0,11.2836,11.2897,11.2774,11.2774,21600.0
2008-05-30 13:15:00,18.42,18.42,18.4,18.41,14600.0,11.2836,11.2836,11.2713,11.2774,14600.0
2008-05-30 13:20:00,18.4,18.43,18.4,18.42,31000.0,11.2713,11.2897,11.2713,11.2836,31000.0
2008-05-30 13:25:00,18.42,18.43,18.42,18.43,9600.0,11.2836,11.2897,11.2836,11.2897,9600.0
2008-05-30 13:30:00,18.43,18.45,18.43,18.45,14600.0,11.2897,11.3019,11.2897,11.3019,14600.0
2008-05-30 13:35:00,18.45,18.45,18.43,18.44,22400.0,11.3019,11.3019,11.2897,11.2958,22400.0
2008-05-30 13:40:00,18.43,18.46,18.43,18.44,25400.0,11.2897,11.3081,11.2897,11.2958,25400.0
2008-05-30 13:45:00,18.44,18.48,18.43,18.48,24000.0,11.2958,11.3203,11.2897,11.3203,24000.0
2008-05-30 13:50:00,18.48,18.5,18.47,18.47,31000.0,11.3203,11.3326,11.3142,11.3142,31000.0
2008-05-30 13:55:00,18.46,18.46,18.45,18.45,30200.0,11.3081,11.3081,11.3019,11.3019,30200.0
2008-05-30 14:00:00,18.45,18.45,18.4,18.41,44400.0,11.3019,11.3019,11.2713,11.2774,44400.0
2008-05-30 14:05:00,18.41,18.41,18.4,18.41,34600.0,11.2774,11.2774,11.2713,11.2774,34600.0
2008-05-30 14:10:00,18.41,18.42,18.4,18.41,75800.0,11.2774,11.2836,11.2713,11.2774,75800.0
2008-05-30 14:15:00,18.41,18.41,18.39,18.4,1174400.0,11.2774,11.2774,11.2652,11.2713,1174400.0
2008-05-30 14:20:00,18.4,18.41,18.38,18.4,654800.0,11.2713,11.2774,11.2591,11.2713,654800.0
2008-05-30 14:25:00,18.4,18.41,18.39,18.39,37200.0,11.2713,11.2774,11.2652,11.2652,37200.0
2008-05-30 14:30:00,18.39,18.4,18.39,18.4,451000.0,11.2652,11.2713,11.2652,11.2713,451000.0
2008-05-30 14:35:00,18.4,18.41,18.4,18.4,41800.0,11.2713,11.2774,11.2713,11.2713,41800.0
2008-05-30 14:40:00,18.4,18.4,18.39,18.4,56800.0,11.2713,11.2713,11.2652,11.2713,56800.0
2008-05-30 14:45:00,18.4,18.4,18.38,18.39,67400.0,11.2713,11.2713,11.2591,11.2652,67400.0
2008-05-30 14:50:00,18.39,18.4,18.39,18.39,85000.0,11.2652,11.2713,11.2652,11.2652,85000.0
2008-05-30 14:55:00,18.39,18.4,18.39,18.39,65800.0,11.2652,11.2713,11.2652,11.2652,65800.0
2008-05-30 15:00:00,18.39,18.43,18.39,18.42,96000.0,11.2652,11.2897,11.2652,11.2836,96000.0
2008-05-30 15:05:00,18.42,18.46,18.42,18.44,71200.0,11.2836,11.3081,11.2836,11.2958,71200.0
2008-05-30 15:10:00,18.43,18.44,18.41,18.42,24600.0,11.2897,11.2958,11.2774,11.2836,24600.0
2008-05-30 15:15:00,18.42,18.42,18.37,18.38,52000.0,11.2836,11.2836,11.2529,11.2591,52000.0
2008-05-30 15:20:00,18.38,18.41,18.38,18.4,57600.0,11.2591,11.2774,11.2591,11.2713,57600.0
2008-05-30 15:25:00,18.4,18.41,18.39,18.41,51200.0,11.2713,11.2774,11.2652,11.2774,51200.0
2008-05-30 15:30:00,18.41,18.43,18.41,18.42,66000.0,11.2774,11.2897,11.2774,11.2836,66000.0
2008-05-30 15:35:00,18.41,18.41,18.39,18.4,94000.0,11.2774,11.2774,11.2652,11.2713,94000.0
2008-05-30 15:40:00,18.4,18.41,18.38,18.38,131600.0,11.2713,11.2774,11.2591,11.2591,131600.0
2008-05-30 15:45:00,18.38,18.42,18.38,18.42,158600.0,11.2591,11.2836,11.2591,11.2836,158600.0
2008-05-30 15:50:00,18.41,18.48,18.41,18.45,401800.0,11.2774,11.3203,11.2774,11.3019,401800.0
2008-05-30 15:55:00,18.45,18.45,18.3,18.33,953600.0,11.3019,11.3019,11.2101,11.2284,953600.0
2008-06-02 09:30:00,18.36,18.5,18.36,18.5,86800.0,11.2468,11.3326,11.2468,11.3326,86800.0
2008-06-02 09:35:00,18.48,18.62,18.48,18.62,115200.0,11.3203,11.4061,11.3203,11.4061,115200.0
2008-06-02 09:40:00,18.61,18.62,18.48,18.5,101600.0,11.4,11.4061,11.3203,11.3326,101600.0
2008-06-02 09:45:00,18.5,18.54,18.49,18.5,88200.0,11.3326,11.3571,11.3265,11.3326,88200.0
2008-06-02 09:50:00,18.5,18.5,18.43,18.44,56200.0,11.3326,11.3326,11.2897,11.2958,56200.0
2008-06-02 09:55:00,18.45,18.53,18.42,18.52,46200.0,11.3019,11.351,11.2836,11.3448,46200.0
2008-06-02 10:00:00,18.53,18.59,18.49,18.58,115000.0,11.351,11.3877,11.3265,11.3816,115000.0
2008-06-02 10:05:00,18.57,18.57,18.54,18.54,44200.0,11.3755,11.3755,11.3571,11.3571,44200.0
2008-06-02 10:10:00,18.54,18.55,18.43,18.43,40000.0,11.3571,11.3632,11.2897,11.2897,40000.0
2008-06-02 10:15:00,18.43,18.45,18.42,18.43,30200.0,11.2897,11.3019,11.2836,11.2897,30200.0
2008-06-02 10:20:00,18.43,18.43,18.35,18.37,60800.0,11.2897,11.2897,11.2407,11.2529,60800.0
2008-06-02 10:25:00,18.37,18.42,18.35,18.37,52000.0,11.2529,11.2836,11.2407,11.2529,52000.0
2008-06-02 10:30:00,18.36,18.36,18.33,18.34,30400.0,11.2468,11.2468,11.2284,11.2346,30400.0
2008-06-02 10:35:00,18.34,18.39,18.34,18.36,28000.0,11.2346,11.2652,11.2346,11.2468,28000.0
2008-06-02 10:40:00,18.36,18.38,18.35,18.35,20400.0,11.2468,11.2591,11.2407,11.2407,20400.0
2008-06-02 10:45:00,18.35,18.36,18.32,18.35,25200.0,11.2407,11.2468,11.2223,11.2407,25200.0
2008-06-02 10:50:00,18.35,18.38,18.34,18.36,29600.0,11.2407,11.2591,11.2346,11.2468,29600.0
2008-06-02 10:55:00,18.36,18.36,18.33,18.33,13400.0,11.2468,11.2468,11.2284,11.2284,13400.0
2008-06-02 11:00:00,18.33,18.35,18.29,18.29,84200.0,11.2284,11.2407,11.2039,11.2039,84200.0
2008-06-02 11:05:00,18.28,18.35,18.28,18.34,68000.0,11.1978,11.2407,11.1978,11.2346,68000.0
2008-06-02 11:10:00,18.34,18.35,18.33,18.34,31200.0,11.2346,11.2407,11.2284,11.2346,31200.0
2008-06-02 11:15:00,18.34,18.38,18.33,18.36,33000.0,11.2346,11.2591,11.2284,11.2468,33000.0
2008-06-02 11:20:00,18.36,18.36,18.32,18.32,59600.0,11.2468,11.2468,11.2223,11.2223,59600.0
2008-06-02 11:25:00,18.32,18.34,18.31,18.31,20600.0,11.2223,11.2346,11.2162,11.2162,20600.0
2008-06-02 11:30:00,18.31,18.33,18.3,18.32,29000.0,11.2162,11.2284,11.2101,11.2223,29000.0
2008-06-02 11:35:00,18.31,18.33,18.29,18.32,52400.0,11.2162,11.2284,11.2039,11.2223,52400.0
2008-06-02 11:40:00,18.31,18.34,18.3,18.33,21800.0,11.2162,11.2346,11.2101,11.2284,21800.0
2008-06-02 11:45:00,18.34,18.35,18.32,18.34,43600.0,11.2346,11.2407,11.2223,11.2346,43600.0
2008-06-02 11:50:00,18.34,18.35,18.33,18.33,32200.0,11.2346,11.2407,11.2284,11.2284,32200.0
2008-06-02 11:55:00,18.34,18.38,18.34,18.38,55800.0,11.2346,11.2591,11.2346,11.2591,55800.0
2008-06-02 12:00:00,18.37,18.42,18.36,18.41,52200.0,11.2529,11.2836,11.2468,11.2774,52200.0
2008-06-02 12:05:00,18.41,18.43,18.4,18.4,47800.0,11.2774,11.2897,11.2713,11.2713,47800.0
2008-06-02 12:10:00,18.4,18.41,18.39,18.39,30200.0,11.2713,11.2774,11.2652,11.2652,30200.0
2008-06-02 12:15:00,18.4,18.43,18.38,18.42,31000.0,11.2713,11.2897,11.2591,11.2836,31000.0
2008-06-02 12:20:00,18.42,18.43,18.41,18.43,20000.0,11.2836,11.2897,11.2774,11.2897,20000.0
2008-06-02 12:25:00,18.42,18.43,18.41,18.41,23200.0,11.2836,11.2897,11.2774,11.2774,23200.0
2008-06-02 12:30:00,18.41,18.41,18.37,18.37,33600.0,11.2774,11.2774,11.2529,11.2529,33600.0
2008-06-02 12:35:00,18.37,18.38,18.3,18.32,50000.0,11.2529,11.2591,11.2101,11.2223,50000.0
2008-06-02 12:40:00,18.31,18.31,18.25,18.27,49000.0,11.2162,11.2162,11.1794,11.1917,49000.0
2008-06-02 12:45:00,18.27,18.31,18.25,18.25,45000.0,11.1917,11.2162,11.1794,11.1794,45000.0
2008-06-02 12:50:00,18.25,18.3,18.25,18.28,31000.0,11.1794,11.2101,11.1794,11.1978,31000.0
2008-06-02 12:55:00,18.28,18.29,18.23,18.23,42400.0,11.1978,11.2039,11.1672,11.1672,42400.0
2008-06-02 13:00:00,18.23,18.27,18.22,18.27,40200.0,11.1672,11.1917,11.1611,11.1917,40200.0
2008-06-02 13:05:00,18.27,18.28,18.22,18.24,32400.0,11.1917,11.1978,11.1611,11.1733,32400.0
2008-06-02 13:10:00,18.24,18.25,18.22,18.25,53600.0,11.1733,11.1794,11.1611,11.1794,53600.0
2008-06-02 13:15:00,18.25,18.25,18.21,18.22,34200.0,11.1794,11.1794,11.1549,11.1611,34200.0
2008-06-02 13:20:00,18.22,18.23,18.2,18.23,40400.0,11.1611,11.1672,11.1488,11.1672,40400.0
2008-06-02 13:25:00,18.22,18.23,18.2,18.21,27400.0,11.1611,11.1672,11.1488,11.1549,27400.0
2008-06-02 13:30:00,18.22,18.22,18.18,18.2,21400.0,11.1611,11.1611,11.1366,11.1488,21400.0
2008-06-02 13:35:00,18.21,18.23,18.2,18.22,22000.0,11.1549,11.1672,11.1488,11.1611,22000.0
2008-06-02 13:40:00,18.23,18.24,18.21,18.22,42600.0,11.1672,11.1733,11.1549,11.1611,42600.0
2008-06-02 13:45:00,18.22,18.24,18.22,18.23,17000.0,11.1611,11.1733,11.1611,11.1672,17000.0
2008-06-02 13:50:00,18.22,18.25,18.22,18.25,28800.0,11.1611,11.1794,11.1611,11.1794,28800.0
2008-06-02 13:55:00,18.25,18.27,18.24,18.26,17200.0,11.1794,11.1917,11.1733,11.1856,17200.0
2008-06-02 14:00:00,18.26,18.28,18.25,18.27,36400.0,11.1856,11.1978,11.1794,11.1917,36400.0
2008-06-02 14:05:00,18.26,18.32,18.26,18.31,26600.0,11.1856,11.2223,11.1856,11.2162,26600.0
2008-06-02 14:10:00,18.31,18.35,18.29,18.33,36200.0,11.2162,11.2407,11.2039,11.2284,36200.0
2008-06-02 14:15:00,18.32,18.32,18.29,18.29,24800.0,11.2223,11.2223,11.2039,11.2039,24800.0
2008-06-02 14:20:00,18.29,18.3,18.26,18.27,35400.0,11.2039,11.2101,11.1856,11.1917,35400.0
2008-06-02 14:25:00,18.27,18.3,18.25,18.29,21600.0,11.1917,11.2101,11.1794,11.2039,21600.0
2008-06-02 14:30:00,18.3,18.31,18.27,18.27,23800.0,11.2101,11.2162,11.1917,11.1917,23800.0
2008-06-02 14:35:00,18.27,18.3,18.27,18.27,38800.0,11.1917,11.2101,11.1917,11.1917,38800.0
2008-06-02 14:40:00,18.27,18.27,18.25,18.26,18000.0,11.1917,11.1917,11.1794,11.1856,18000.0
2008-06-02 14:45:00,18.25,18.28,18.25,18.28,17400.0,11.1794,11.1978,11.1794,11.1978,17400.0
2008-06-02 14:50:00,18.27,18.27,18.25,18.25,43200.0,11.1917,11.1917,11.1794,11.1794,43200.0
2008-06-02 14:55:00,18.25,18.26,18.22,18.22,68400.0,11.1794,11.1856,11.1611,11.1611,68400.0
2008-06-02 15:00:00,18.22,18.25,18.21,18.23,79000.0,11.1611,11.1794,11.1549,11.1672,79000.0
2008-06-02 15:05:00,18.23,18.23,18.18,18.2,66000.0,11.1672,11.1672,11.1366,11.1488,66000.0
2008-06-02 15:10:00,18.2,18.24,18.19,18.2,30600.0,11.1488,11.1733,11.1427,11.1488,30600.0
2008-06-02 15:15:00,18.19,18.19,18.17,18.19,40000.0,11.1427,11.1427,11.1304,11.1427,40000.0
2008-06-02 15:20:00,18.2,18.21,18.18,18.2,49800.0,11.1488,11.1549,11.1366,11.1488,49800.0
2008-06-02 15:25:00,18.2,18.3,18.2,18.27,88200.0,11.1488,11.2101,11.1488,11.1917,88200.0
2008-06-02 15:30:00,18.27,18.33,18.27,18.32,88200.0,11.1917,11.2284,11.1917,11.2223,88200.0
2008-06-02 15:35:00,18.32,18.33,18.29,18.29,67200.0,11.2223,11.2284,11.2039,11.2039,67200.0
2008-06-02 15:40:00,18.29,18.32,18.29,18.32,112800.0,11.2039,11.2223,11.2039,11.2223,112800.0
2008-06-02 15:45:00,18.32,18.34,18.3,18.32,175400.0,11.2223,11.2346,11.2101,11.2223,175400.0
2008-06-02 15:50:00,18.32,18.33,18.3,18.33,265200.0,11.2223,11.2284,11.2101,11.2284,265200.0
2008-06-02 15:55:00,18.33,18.34,18.33,18.34,137400.0,11.2284,11.2346,11.2284,11.2346,137400.0
2008-06-03 09:30:00,18.34,18.4,18.34,18.34,32000.0,11.2346,11.2713,11.2346,11.2346,32000.0
2008-06-03 09:35:00,18.35,18.36,18.3,18.3,22400.0,11.2407,11.2468,11.2101,11.2101,22400.0
2008-06-03 09:40:00,18.31,18.31,18.25,18.29,57400.0,11.2162,11.2162,11.1794,11.2039,57400.0
2008-06-03 09:45:00,18.29,18.31,18.24,18.29,68600.0,11.2039,11.2162,11.1733,11.2039,68600.0
2008-06-03 09:50:00,18.29,18.31,18.23,18.23,32800.0,11.2039,11.2162,11.1672,11.1672,32800.0
2008-06-03 09:55:00,18.23,18.23,18.19,18.21,68400.0,11.1672,11.1672,11.1427,11.1549,68400.0
2008-06-03 10:00:00,18.22,18.32,18.22,18.3,105600.0,11.1611,11.2223,11.1611,11.2101,105600.0
2008-06-03 10:05:00,18.31,18.32,18.24,18.3,97600.0,11.2162,11.2223,11.1733,11.2101,97600.0
2008-06-03 10:10:00,18.27,18.29,18.23,18.25,57000.0,11.1917,11.2039,11.1672,11.1794,57000.0
2008-06-03 10:15:00,18.25,18.27,18.18,18.21,69200.0,11.1794,11.1917,11.1366,11.1549,69200.0
2008-06-03 10:20:00,18.2,18.2,18.16,18.18,46800.0,11.1488,11.1488,11.1243,11.1366,46800.0
2008-06-03 10:25:00,18.18,18.2,18.16,18.17,16800.0,11.1366,11.1488,11.1243,11.1304,16800.0
2008-06-03 10:30:00,18.17,18.18,18.15,18.17,38600.0,11.1304,11.1366,11.1182,11.1304,38600.0
2008-06-03 10:35:00,18.17,18.18,18.15,18.18,26200.0,11.1304,11.1366,11.1182,11.1366,26200.0
2008-06-03 10:40:00,18.18,18.21,18.14,18.14,25800.0,11.1366,11.1549,11.1121,11.1121,25800.0
2008-06-03 10:45:00,18.14,18.16,18.09,18.15,43400.0,11.1121,11.1243,11.0814,11.1182,43400.0
2008-06-03 10:50:00,18.15,18.21,18.15,18.18,38000.0,11.1182,11.1549,11.1182,11.1366,38000.0
2008-06-03 10:55:00,18.18,18.21,18.16,18.19,30600.0,11.1366,11.1549,11.1243,11.1427,30600.0
2008-06-03 11:00:00,18.19,18.25,18.18,18.2,21400.0,11.1427,11.1794,11.1366,11.1488,21400.0
2008-06-03 11:05:00,18.18,18.25,18.18,18.22,154400.0,11.1366,11.1794,11.1366,11.1611,154400.0
2008-06-03 11:10:00,18.23,18.27,18.23,18.27,28000.0,11.1672,11.1917,11.1672,11.1917,28000.0
2008-06-03 11:15:00,18.26,18.29,18.24,18.28,158600.0,11.1856,11.2039,11.1733,11.1978,158600.0
2008-06-03 11:20:00,18.3,18.3,18.25,18.26,12000.0,11.2101,11.2101,11.1794,11.1856,12000.0
2008-06-03 11:25:00,18.25,18.3,18.24,18.28,52600.0,11.1794,11.2101,11.1733,11.1978,52600.0
2008-06-03 11:30:00,18.28,18.28,18.23,18.23,300800.0,11.1978,11.1978,11.1672,11.1672,300800.0
2008-06-03 11:35:00,18.23,18.25,18.23,18.24,146400.0,11.1672,11.1794,11.1672,11.1733,146400.0
2008-06-03 11:40:00,18.24,18.25,18.24,18.25,15200.0,11.1733,11.1794,11.1733,11.1794,15200.0
2008-06-03 11:45:00,18.25,18.25,18.22,18.22,16600.0,11.1794,11.1794,11.1611,11.1611,16600.0
2008-06-03 11:50:00,18.22,18.23,18.2,18.23,28400.0,11.1611,11.1672,11.1488,11.1672,28400.0
2008-06-03 11:55:00,18.23,18.24,18.23,18.24,7000.0,11.1672,11.1733,11.1672,11.1733,7000.0
2008-06-03 12:00:00,18.24,18.25,18.2,18.21,36000.0,11.1733,11.1794,11.1488,11.1549,36000.0
2008-06-03 12:05:00,18.2,18.21,18.18,18.18,12400.0,11.1488,11.1549,11.1366,11.1366,12400.0
2008-06-03 12:10:00,18.18,18.21,18.18,18.2,16000.0,11.1366,11.1549,11.1366,11.1488,16000.0
2008-06-03 12:15:00,18.2,18.22,18.19,18.2,19200.0,11.1488,11.1611,11.1427,11.1488,19200.0
2008-06-03 12:20:00,18.2,18.2,18.17,18.17,17000.0,11.1488,11.1488,11.1304,11.1304,17000.0
2008-06-03 12:25:00,18.18,18.18,18.15,18.16,15200.0,11.1366,11.1366,11.1182,11.1243,15200.0
2008-06-03 12:30:00,18.15,18.17,18.14,18.16,26800.0,11.1182,11.1304,11.1121,11.1243,26800.0
2008-06-03 12:35:00,18.16,18.17,18.14,18.15,16200.0,11.1243,11.1304,11.1121,11.1182,16200.0
2008-06-03 12:40:00,18.14,18.15,18.14,18.14,19200.0,11.1121,11.1182,11.1121,11.1121,19200.0
2008-06-03 12:45:00,18.14,18.17,18.14,18.15,26400.0,11.1121,11.1304,11.1121,11.1182,26400.0
2008-06-03 12:50:00,18.15,18.18,18.15,18.16,36400.0,11.1182,11.1366,11.1182,11.1243,36400.0
2008-06-03 12:55:00,18.15,18.15,18.13,18.15,30800.0,11.1182,11.1182,11.1059,11.1182,30800.0
2008-06-03 13:00:00,18.14,18.15,18.14,18.15,23600.0,11.1121,11.1182,11.1121,11.1182,23600.0
2008-06-03 13:05:00,18.14,18.18,18.13,18.17,36200.0,11.1121,11.1366,11.1059,11.1304,36200.0
2008-06-03 13:10:00,18.17,18.19,18.16,18.18,34000.0,11.1304,11.1427,11.1243,11.1366,34000.0
2008-06-03 13:15:00,18.18,18.23,18.18,18.21,46600.0,11.1366,11.1672,11.1366,11.1549,46600.0
2008-06-03 13:20:00,18.21,18.23,18.18,18.18,61200.0,11.1549,11.1672,11.1366,11.1366,61200.0
2008-06-03 13:25:00,18.18,18.18,18.12,18.13,52600.0,11.1366,11.1366,11.0998,11.1059,52600.0
2008-06-03 13:30:00,18.13,18.13,18.06,18.08,69800.0,11.1059,11.1059,11.063,11.0753,69800.0
2008-06-03 13:35:00,18.08,18.13,18.07,18.07,42800.0,11.0753,11.1059,11.0692,11.0692,42800.0
2008-06-03 13:40:00,18.07,18.1,18.06,18.1,24200.0,11.0692,11.0875,11.063,11.0875,24200.0
2008-06-03 13:45:00,18.1,18.1,18.06,18.07,37800.0,11.0875,11.0875,11.063,11.0692,37800.0
2008-06-03 13:50:00,18.07,18.07,18.03,18.04,44200.0,11.0692,11.0692,11.0447,11.0508,44200.0
2008-06-03 13:55:00,18.03,18.03,17.99,18.0,107000.0,11.0447,11.0447,11.0202,11.0263,107000.0
2008-06-03 14:00:00,18.0,18.02,17.96,17.98,56600.0,11.0263,11.0385,11.0018,11.014,56600.0
2008-06-03 14:05:00,17.97,17.98,17.92,17.93,158600.0,11.0079,11.014,10.9773,10.9834,158600.0
2008-06-03 14:10:00,17.95,17.96,17.92,17.93,97400.0,10.9957,11.0018,10.9773,10.9834,97400.0
2008-06-03 14:15:00,17.92,17.92,17.85,17.9,212000.0,10.9773,10.9773,10.9344,10.965,212000.0
2008-06-03 14:20:00,17.89,17.91,17.81,17.82,138800.0,10.9589,10.9712,10.9099,10.916,138800.0
2008-06-03 14:25:00,17.82,17.82,17.72,17.72,332800.0,10.916,10.916,10.8548,10.8548,332800.0
2008-06-03 14:30:00,17.72,17.78,17.72,17.75,284200.0,10.8548,10.8915,10.8548,10.8731,284200.0
2008-06-03 14:35:00,17.74,17.75,17.71,17.71,319400.0,10.867,10.8731,10.8486,10.8486,319400.0
2008-06-03 14:40:00,17.72,17.72,17.66,17.71,250800.0,10.8548,10.8548,10.818,10.8486,250800.0
2008-06-03 14:45:00,17.71,17.75,17.71,17.75,90600.0,10.8486,10.8731,10.8486,10.8731,90600.0
2008-06-03 14:50:00,17.75,17.81,17.74,17.79,148600.0,10.8731,10.9099,10.867,10.8977,148600.0
2008-06-03 14:55:00,17.8,17.84,17.78,17.83,101400.0,10.9038,10.9283,10.8915,10.9222,101400.0
2008-06-03 15:00:00,17.83,17.91,17.79,17.86,276800.0,10.9222,10.9712,10.8977,10.9405,276800.0
2008-06-03 15:05:00,17.86,17.92,17.85,17.89,303200.0,10.9405,10.9773,10.9344,10.9589,303200.0
2008-06-03 15:10:00,17.88,17.88,17.79,17.81,217000.0,10.9528,10.9528,10.8977,10.9099,217000.0
2008-06-03 15:15:00,17.82,17.83,17.79,17.8,94000.0,10.916,10.9222,10.8977,10.9038,94000.0
2008-06-03 15:20:00,17.81,17.83,17.8,17.83,160000.0,10.9099,10.9222,10.9038,10.9222,160000.0
2008-06-03 15:25:00,17.82,17.89,17.81,17.89,647600.0,10.916,10.9589,10.9099,10.9589,647600.0
2008-06-03 15:30:00,17.88,17.93,17.85,17.93,389000.0,10.9528,10.9834,10.9344,10.9834,389000.0
2008-06-03 15:35:00,17.93,17.96,17.92,17.94,208400.0,10.9834,11.0018,10.9773,10.9895,208400.0
2008-06-03 15:40:00,17.94,17.98,17.93,17.94,209400.0,10.9895,11.014,10.9834,10.9895,209400.0
2008-06-03 15:45:00,17.94,17.96,17.93,17.96,284200.0,10.9895,11.0018,10.9834,11.0018,284200.0
2008-06-03 15:50:00,17.95,17.98,17.94,17.95,326200.0,10.9957,11.014,10.9895,10.9957,326200.0
2008-06-03 15:55:00,17.95,17.95,17.89,17.9,398000.0,10.9957,10.9957,10.9589,10.965,398000.0
2008-06-04 09:30:00,17.76,17.95,17.74,17.95,54000.0,10.8793,10.9957,10.867,10.9957,54000.0
2008-06-04 09:35:00,17.93,18.02,17.93,18.0,51000.0,10.9834,11.0385,10.9834,11.0263,51000.0
2008-06-04 09:40:00,18.0,18.13,18.0,18.1,89400.0,11.0263,11.1059,11.0263,11.0875,89400.0
2008-06-04 09:45:00,18.1,18.19,18.06,18.18,68000.0,11.0875,11.1427,11.063,11.1366,68000.0
2008-06-04 09:50:00,18.18,18.18,18.04,18.08,60200.0,11.1366,11.1366,11.0508,11.0753,60200.0
2008-06-04 09:55:00,18.09,18.09,18.01,18.05,71200.0,11.0814,11.0814,11.0324,11.0569,71200.0
2008-06-04 10:00:00,18.05,18.14,18.04,18.13,104400.0,11.0569,11.1121,11.0508,11.1059,104400.0
2008-06-04 10:05:00,18.15,18.17,18.08,18.1,79400.0,11.1182,11.1304,11.0753,11.0875,79400.0
2008-06-04 10:10:00,18.1,18.18,18.08,18.18,58400.0,11.0875,11.1366,11.0753,11.1366,58400.0
2008-06-04 10:15:00,18.18,18.21,18.17,18.21,43800.0,11.1366,11.1549,11.1304,11.1549,43800.0
2008-06-04 10:20:00,18.2,18.25,18.18,18.23,63400.0,11.1488,11.1794,11.1366,11.1672,63400.0
2008-06-04 10:25:00,18.23,18.25,18.22,18.25,42200.0,11.1672,11.1794,11.1611,11.1794,42200.0
2008-06-04 10:30:00,18.25,18.27,18.21,18.25,47800.0,11.1794,11.1917,11.1549,11.1794,47800.0
2008-06-04 10:35:00,18.25,18.32,18.24,18.25,84200.0,11.1794,11.2223,11.1733,11.1794,84200.0
2008-06-04 10:40:00,18.24,18.32,18.24,18.31,57600.0,11.1733,11.2223,11.1733,11.2162,57600.0
2008-06-04 10:45:00,18.31,18.34,18.28,18.33,36400.0,11.2162,11.2346,11.1978,11.2284,36400.0
2008-06-04 10:50:00,18.33,18.43,18.33,18.42,81000.0,11.2284,11.2897,11.2284,11.2836,81000.0
2008-06-04 10:55:00,18.42,18.45,18.42,18.42,46800.0,11.2836,11.3019,11.2836,11.2836,46800.0
2008-06-04 11:00:00,18.42,18.43,18.41,18.43,24800.0,11.2836,11.2897,11.2774,11.2897,24800.0
2008-06-04 11:05:00,18.43,18.47,18.43,18.47,70000.0,11.2897,11.3142,11.2897,11.3142,70000.0
2008-06-04 11:10:00,18.46,18.46,18.43,18.45,40200.0,11.3081,11.3081,11.2897,11.3019,40200.0
2008-06-04 11:15:00,18.45,18.47,18.44,18.46,52400.0,11.3019,11.3142,11.2958,11.3081,52400.0
2008-06-04 11:20:00,18.46,18.48,18.44,18.46,56600.0,11.3081,11.3203,11.2958,11.3081,56600.0
2008-06-04 11:25:00,18.46,18.46,18.43,18.43,55800.0,11.3081,11.3081,11.2897,11.2897,55800.0
2008-06-04 11:30:00,18.43,18.46,18.43,18.43,22200.0,11.2897,11.3081,11.2897,11.2897,22200.0
2008-06-04 11:35:00,18.43,18.46,18.42,18.44,32400.0,11.2897,11.3081,11.2836,11.2958,32400.0
2008-06-04 11:40:00,18.45,18.47,18.42,18.43,28000.0,11.3019,11.3142,11.2836,11.2897,28000.0
2008-06-04 11:45:00,18.43,18.45,18.43,18.43,27400.0,11.2897,11.3019,11.2897,11.2897,27400.0
2008-06-04 11:50:00,18.43,18.43,18.38,18.38,79200.0,11.2897,11.2897,11.2591,11.2591,79200.0
2008-06-04 11:55:00,18.38,18.39,18.37,18.37,35600.0,11.2591,11.2652,11.2529,11.2529,35600.0
2008-06-04 12:00:00,18.38,18.38,18.34,18.36,19600.0,11.2591,11.2591,11.2346,11.2468,19600.0
2008-06-04 12:05:00,18.35,18.35,18.28,18.3,55400.0,11.2407,11.2407,11.1978,11.2101,55400.0
2008-06-04 12:10:00,18.3,18.34,18.28,18.34,50000.0,11.2101,11.2346,11.1978,11.2346,50000.0
2008-06-04 12:15:00,18.35,18.37,18.34,18.35,27600.0,11.2407,11.2529,11.2346,11.2407,27600.0
2008-06-04 12:20:00,18.35,18.38,18.35,18.35,70600.0,11.2407,11.2591,11.2407,11.2407,70600.0
2008-06-04 12:25:00,18.35,18.36,18.32,18.32,28200.0,11.2407,11.2468,11.2223,11.2223,28200.0
2008-06-04 12:30:00,18.33,18.35,18.33,18.34,23800.0,11.2284,11.2407,11.2284,11.2346,23800.0
2008-06-04 12:35:00,18.33,18.33,18.25,18.27,126400.0,11.2284,11.2284,11.1794,11.1917,126400.0
2008-06-04 12:40:00,18.27,18.28,18.24,18.25,81000.0,11.1917,11.1978,11.1733,11.1794,81000.0
2008-06-04 12:45:00,18.24,18.26,18.22,18.23,74800.0,11.1733,11.1856,11.1611,11.1672,74800.0
2008-06-04 12:50:00,18.23,18.25,18.22,18.23,69800.0,11.1672,11.1794,11.1611,11.1672,69800.0
2008-06-04 12:55:00,18.23,18.23,18.18,18.18,85600.0,11.1672,11.1672,11.1366,11.1366,85600.0
2008-06-04 13:00:00,18.18,18.22,18.18,18.22,64600.0,11.1366,11.1611,11.1366,11.1611,64600.0
2008-06-04 13:05:00,18.22,18.24,18.21,18.23,239200.0,11.1611,11.1733,11.1549,11.1672,239200.0
2008-06-04 13:10:00,18.22,18.23,18.18,18.18,144000.0,11.1611,11.1672,11.1366,11.1366,144000.0
2008-06-04 13:15:00,18.18,18.2,18.18,18.2,153600.0,11.1366,11.1488,11.1366,11.1488,153600.0
2008-06-04 13:20:00,18.19,18.22,18.18,18.21,112000.0,11.1427,11.1611,11.1366,11.1549,112000.0
2008-06-04 13:25:00,18.21,18.25,18.21,18.24,34200.0,11.1549,11.1794,11.1549,11.1733,34200.0
2008-06-04 13:30:00,18.25,18.3,18.25,18.29,28000.0,11.1794,11.2101,11.1794,11.2039,28000.0
2008-06-04 13:35:00,18.29,18.29,18.28,18.29,23600.0,11.2039,11.2039,11.1978,11.2039,23600.0
2008-06-04 13:40:00,18.29,18.33,18.29,18.32,66000.0,11.2039,11.2284,11.2039,11.2223,66000.0
2008-06-04 13:45:00,18.31,18.33,18.31,18.33,31200.0,11.2162,11.2284,11.2162,11.2284,31200.0
2008-06-04 13:50:00,18.33,18.4,18.33,18.4,54800.0,11.2284,11.2713,11.2284,11.2713,54800.0
2008-06-04 13:55:00,18.39,18.41,18.39,18.39,29000.0,11.2652,11.2774,11.2652,11.2652,29000.0
2008-06-04 14:00:00,18.39,18.39,18.34,18.38,44200.0,11.2652,11.2652,11.2346,11.2591,44200.0
2008-06-04 14:05:00,18.36,18.37,18.34,18.35,30200.0,11.2468,11.2529,11.2346,11.2407,30200.0
2008-06-04 14:10:00,18.35,18.35,18.31,18.31,54000.0,11.2407,11.2407,11.2162,11.2162,54000.0
2008-06-04 14:15:00,18.31,18.34,18.3,18.31,109400.0,11.2162,11.2346,11.2101,11.2162,109400.0
2008-06-04 14:20:00,18.3,18.33,18.3,18.33,41400.0,11.2101,11.2284,11.2101,11.2284,41400.0
2008-06-04 14:25:00,18.33,18.33,18.31,18.32,26800.0,11.2284,11.2284,11.2162,11.2223,26800.0
2008-06-04 14:30:00,18.31,18.33,18.3,18.31,83000.0,11.2162,11.2284,11.2101,11.2162,83000.0
2008-06-04 14:35:00,18.32,18.35,18.31,18.35,33800.0,11.2223,11.2407,11.2162,11.2407,33800.0
2008-06-04 14:40:00,18.35,18.35,18.33,18.33,25000.0,11.2407,11.2407,11.2284,11.2284,25000.0
2008-06-04 14:45:00,18.32,18.33,18.23,18.26,140200.0,11.2223,11.2284,11.1672,11.1856,140200.0
2008-06-04 14:50:00,18.26,18.29,18.23,18.25,170400.0,11.1856,11.2039,11.1672,11.1794,170400.0
2008-06-04 14:55:00,18.25,18.26,18.22,18.25,174800.0,11.1794,11.1856,11.1611,11.1794,174800.0
2008-06-04 15:00:00,18.25,18.29,18.24,18.28,168800.0,11.1794,11.2039,11.1733,11.1978,168800.0
2008-06-04 15:05:00,18.28,18.32,18.27,18.3,147400.0,11.1978,11.2223,11.1917,11.2101,147400.0
2008-06-04 15:10:00,18.29,18.32,18.28,18.28,220000.0,11.2039,11.2223,11.1978,11.1978,220000.0
2008-06-04 15:15:00,18.28,18.38,18.28,18.36,257400.0,11.1978,11.2591,11.1978,11.2468,257400.0
2008-06-04 15:20:00,18.36,18.38,18.31,18.34,132400.0,11.2468,11.2591,11.2162,11.2346,132400.0
2008-06-04 15:25:00,18.34,18.36,18.25,18.29,91800.0,11.2346,11.2468,11.1794,11.2039,91800.0
2008-06-04 15:30:00,18.29,18.3,18.25,18.28,125800.0,11.2039,11.2101,11.1794,11.1978,125800.0
2008-06-04 15:35:00,18.28,18.31,18.27,18.27,67400.0,11.1978,11.2162,11.1917,11.1917,67400.0
2008-06-04 15:40:00,18.27,18.28,18.23,18.23,74800.0,11.1917,11.1978,11.1672,11.1672,74800.0
2008-06-04 15:45:00,18.23,18.34,18.23,18.32,188000.0,11.1672,11.2346,11.1672,11.2223,188000.0
2008-06-04 15:50:00,18.32,18.33,18.27,18.28,212200.0,11.2223,11.2284,11.1917,11.1978,212200.0
2008-06-04 15:55:00,18.28,18.3,18.27,18.29,200000.0,11.1978,11.2101,11.1917,11.2039,200000.0
2008-06-05 09:30:00,17.81,18.0,17.8,17.95,228000.0,10.9099,11.0263,10.9038,10.9957,228000.0
2008-06-05 09:35:00,17.95,17.98,17.92,17.97,129000.0,10.9957,11.014,10.9773,11.0079,129000.0
2008-06-05 09:40:00,17.98,18.06,17.97,18.05,452400.0,11.014,11.063,11.0079,11.0569,452400.0
2008-06-05 09:45:00,18.04,18.11,18.03,18.04,178200.0,11.0508,11.0937,11.0447,11.0508,178200.0
2008-06-05 09:50:00,18.04,18.14,17.98,17.98,186200.0,11.0508,11.1121,11.014,11.014,186200.0
2008-06-05 09:55:00,17.99,17.99,17.93,17.94,69600.0,11.0202,11.0202,10.9834,10.9895,69600.0
2008-06-05 10:00:00,17.95,17.98,17.91,17.95,115400.0,10.9957,11.014,10.9712,10.9957,115400.0
2008-06-05 10:05:00,17.96,18.02,17.96,18.02,113400.0,11.0018,11.0385,11.0018,11.0385,113400.0
2008-06-05 10:10:00,18.02,18.05,18.0,18.0,101200.0,11.0385,11.0569,11.0263,11.0263,101200.0
2008-06-05 10:15:00,18.02,18.05,18.01,18.03,63400.0,11.0385,11.0569,11.0324,11.0447,63400.0
2008-06-05 10:20:00,18.03,18.04,18.0,18.02,84400.0,11.0447,11.0508,11.0263,11.0385,84400.0
2008-06-05 10:25:00,18.02,18.04,17.99,18.0,75000.0,11.0385,11.0508,11.0202,11.0263,75000.0
2008-06-05 10:30:00,18.0,18.06,18.0,18.01,98200.0,11.0263,11.063,11.0263,11.0324,98200.0
2008-06-05 10:35:00,18.01,18.02,17.99,18.0,57200.0,11.0324,11.0385,11.0202,11.0263,57200.0
2008-06-05 10:40:00,18.0,18.01,17.97,18.0,67000.0,11.0263,11.0324,11.0079,11.0263,67000.0
2008-06-05 10:45:00,18.0,18.02,17.96,17.98,92600.0,11.0263,11.0385,11.0018,11.014,92600.0
2008-06-05 10:50:00,17.98,18.0,17.94,17.95,58000.0,11.014,11.0263,10.9895,10.9957,58000.0
2008-06-05 10:55:00,17.95,18.0,17.93,17.96,101400.0,10.9957,11.0263,10.9834,11.0018,101400.0
2008-06-05 11:00:00,17.96,17.98,17.94,17.94,27400.0,11.0018,11.014,10.9895,10.9895,27400.0
2008-06-05 11:05:00,17.95,17.96,17.92,17.93,70600.0,10.9957,11.0018,10.9773,10.9834,70600.0
2008-06-05 11:10:00,17.93,17.95,17.92,17.95,31600.0,10.9834,10.9957,10.9773,10.9957,31600.0
2008-06-05 11:15:00,17.96,18.0,17.93,18.0,139200.0,11.0018,11.0263,10.9834,11.0263,139200.0
2008-06-05 11:20:00,18.0,18.03,17.95,17.95,67000.0,11.0263,11.0447,10.9957,10.9957,67000.0
2008-06-05 11:25:00,17.95,17.96,17.95,17.95,100800.0,10.9957,11.0018,10.9957,10.9957,100800.0
2008-06-05 11:30:00,17.95,17.96,17.92,17.92,83200.0,10.9957,11.0018,10.9773,10.9773,83200.0
2008-06-05 11:35:00,17.92,17.93,17.92,17.93,27600.0,10.9773,10.9834,10.9773,10.9834,27600.0
2008-06-05 11:40:00,17.93,17.93,17.87,17.89,63800.0,10.9834,10.9834,10.9467,10.9589,63800.0
2008-06-05 11:45:00,17.9,17.93,17.9,17.92,28600.0,10.965,10.9834,10.965,10.9773,28600.0
2008-06-05 11:50:00,17.93,17.93,17.89,17.9,56400.0,10.9834,10.9834,10.9589,10.965,56400.0
2008-06-05 11:55:00,17.9,17.91,17.87,17.87,26800.0,10.965,10.9712,10.9467,10.9467,26800.0
2008-06-05 12:00:00,17.87,17.93,17.87,17.91,48800.0,10.9467,10.9834,10.9467,10.9712,48800.0
2008-06-05 12:05:00,17.91,17.91,17.89,17.89,36400.0,10.9712,10.9712,10.9589,10.9589,36400.0
2008-06-05 12:10:00,17.89,17.9,17.86,17.86,46400.0,10.9589,10.965,10.9405,10.9405,46400.0
2008-06-05 12:15:00,17.86,17.86,17.85,17.86,54600.0,10.9405,10.9405,10.9344,10.9405,54600.0
2008-06-05 12:20:00,17.86,17.91,17.86,17.9,71600.0,10.9405,10.9712,10.9405,10.965,71600.0
2008-06-05 12:25:00,17.91,17.97,17.91,17.92,137800.0,10.9712,11.0079,10.9712,10.9773,137800.0
2008-06-05 12:30:00,17.92,17.95,17.92,17.94,44400.0,10.9773,10.9957,10.9773,10.9895,44400.0
2008-06-05 12:35:00,17.93,17.94,17.93,17.93,35800.0,10.9834,10.9895,10.9834,10.9834,35800.0
2008-06-05 12:40:00,17.93,17.99,17.93,17.97,25000.0,10.9834,11.0202,10.9834,11.0079,25000.0
2008-06-05 12:45:00,17.98,17.98,17.94,17.96,34600.0,11.014,11.014,10.9895,11.0018,34600.0
2008-06-05 12:50:00,17.96,17.96,17.92,17.93,60400.0,11.0018,11.0018,10.9773,10.9834,60400.0
2008-06-05 12:55:00,17.93,17.97,17.93,17.97,42000.0,10.9834,11.0079,10.9834,11.0079,42000.0
2008-06-05 13:00:00,17.97,17.97,17.92,17.93,111000.0,11.0079,11.0079,10.9773,10.9834,111000.0
2008-06-05 13:05:00,17.93,17.95,17.92,17.93,29000.0,10.9834,10.9957,10.9773,10.9834,29000.0
2008-06-05 13:10:00,17.93,17.93,17.92,17.92,19200.0,10.9834,10.9834,10.9773,10.9773,19200.0
2008-06-05 13:15:00,17.92,17.96,17.92,17.93,32600.0,10.9773,11.0018,10.9773,10.9834,32600.0
2008-06-05 13:20:00,17.93,17.94,17.91,17.92,30800.0,10.9834,10.9895,10.9712,10.9773,30800.0
2008-06-05 13:25:00,17.93,17.94,17.93,17.94,26400.0,10.9834,10.9895,10.9834,10.9895,26400.0
2008-06-05 13:30:00,17.93,17.94,17.92,17.93,32800.0,10.9834,10.9895,10.9773,10.9834,32800.0
2008-06-05 13:35:00,17.93,17.94,17.92,17.93,16000.0,10.9834,10.9895,10.9773,10.9834,16000.0
2008-06-05 13:40:00,17.93,17.96,17.93,17.96,26400.0,10.9834,11.0018,10.9834,11.0018,26400.0
2008-06-05 13:45:00,17.97,17.97,17.92,17.93,26600.0,11.0079,11.0079,10.9773,10.9834,26600.0
2008-06-05 13:50:00,17.92,17.96,17.92,17.95,66600.0,10.9773,11.0018,10.9773,10.9957,66600.0
2008-06-05 13:55:00,17.95,17.96,17.93,17.95,34000.0,10.9957,11.0018,10.9834,10.9957,34000.0
2008-06-05 14:00:00,17.95,17.96,17.92,17.92,103800.0,10.9957,11.0018,10.9773,10.9773,103800.0
2008-06-05 14:05:00,17.92,17.95,17.91,17.93,79200.0,10.9773,10.9957,10.9712,10.9834,79200.0
2008-06-05 14:10:00,17.93,17.95,17.92,17.93,126600.0,10.9834,10.9957,10.9773,10.9834,126600.0
2008-06-05 14:15:00,17.93,17.95,17.92,17.94,59400.0,10.9834,10.9957,10.9773,10.9895,59400.0
2008-06-05 14:20:00,17.94,17.94,17.86,17.91,235800.0,10.9895,10.9895,10.9405,10.9712,235800.0
2008-06-05 14:25:00,17.92,17.94,17.89,17.9,137400.0,10.9773,10.9895,10.9589,10.965,137400.0
2008-06-05 14:30:00,17.9,17.92,17.86,17.89,119000.0,10.965,10.9773,10.9405,10.9589,119000.0
2008-06-05 14:35:00,17.89,17.92,17.88,17.91,79400.0,10.9589,10.9773,10.9528,10.9712,79400.0
2008-06-05 14:40:00,17.91,17.93,17.89,17.92,55800.0,10.9712,10.9834,10.9589,10.9773,55800.0
2008-06-05 14:45:00,17.93,17.95,17.9,17.91,48600.0,10.9834,10.9957,10.965,10.9712,48600.0
2008-06-05 14:50:00,17.91,17.93,17.87,17.93,79200.0,10.9712,10.9834,10.9467,10.9834,79200.0
2008-06-05 14:55:00,17.93,17.96,17.93,17.95,73200.0,10.9834,11.0018,10.9834,10.9957,73200.0
2008-06-05 15:00:00,17.95,17.95,17.93,17.93,57800.0,10.9957,10.9957,10.9834,10.9834,57800.0
2008-06-05 15:05:00,17.93,18.0,17.93,18.0,91600.0,10.9834,11.0263,10.9834,11.0263,91600.0
2008-06-05 15:10:00,18.0,18.05,17.98,18.04,140600.0,11.0263,11.0569,11.014,11.0508,140600.0
2008-06-05 15:15:00,18.04,18.05,18.02,18.05,76800.0,11.0508,11.0569,11.0385,11.0569,76800.0
2008-06-05 15:20:00,18.05,18.08,18.05,18.05,112800.0,11.0569,11.0753,11.0569,11.0569,112800.0
2008-06-05 15:25:00,18.06,18.07,18.04,18.05,75600.0,11.063,11.0692,11.0508,11.0569,75600.0
2008-06-05 15:30:00,18.04,18.11,18.01,18.1,85000.0,11.0508,11.0937,11.0324,11.0875,85000.0
2008-06-05 15:35:00,18.1,18.14,18.09,18.09,143200.0,11.0875,11.1121,11.0814,11.0814,143200.0
2008-06-05 15:40:00,18.09,18.11,18.07,18.09,106000.0,11.0814,11.0937,11.0692,11.0814,106000.0
2008-06-05 15:45:00,18.1,18.12,18.08,18.11,166400.0,11.0875,11.0998,11.0753,11.0937,166400.0
2008-06-05 15:50:00,18.11,18.15,18.09,18.09,124800.0,11.0937,11.1182,11.0814,11.0814,124800.0
2008-06-05 15:55:00,18.09,18.13,18.08,18.1,202200.0,11.0814,11.1059,11.0753,11.0875,202200.0
2008-06-06 09:30:00,18.12,18.12,17.86,17.86,86800.0,11.0998,11.0998,10.9405,10.9405,86800.0
2008-06-06 09:35:00,17.85,17.96,17.81,17.91,92600.0,10.9344,11.0018,10.9099,10.9712,92600.0
2008-06-06 09:40:00,17.89,18.03,17.89,17.99,64200.0,10.9589,11.0447,10.9589,11.0202,64200.0
2008-06-06 09:45:00,17.99,18.13,17.99,18.0,74800.0,11.0202,11.1059,11.0202,11.0263,74800.0
2008-06-06 09:50:00,18.01,18.08,17.96,18.07,63400.0,11.0324,11.0753,11.0018,11.0692,63400.0
2008-06-06 09:55:00,18.06,18.06,17.97,18.0,41400.0,11.063,11.063,11.0079,11.0263,41400.0
2008-06-06 10:00:00,17.98,17.98,17.91,17.94,72800.0,11.014,11.014,10.9712,10.9895,72800.0
2008-06-06 10:05:00,17.93,17.93,17.83,17.85,70600.0,10.9834,10.9834,10.9222,10.9344,70600.0
2008-06-06 10:10:00,17.85,17.85,17.81,17.81,110200.0,10.9344,10.9344,10.9099,10.9099,110200.0
2008-06-06 10:15:00,17.81,17.87,17.8,17.86,130400.0,10.9099,10.9467,10.9038,10.9405,130400.0
2008-06-06 10:20:00,17.86,17.91,17.82,17.9,112400.0,10.9405,10.9712,10.916,10.965,112400.0
2008-06-06 10:25:00,17.9,17.91,17.86,17.86,53800.0,10.965,10.9712,10.9405,10.9405,53800.0
2008-06-06 10:30:00,17.86,17.89,17.84,17.85,194000.0,10.9405,10.9589,10.9283,10.9344,194000.0
2008-06-06 10:35:00,17.85,17.86,17.83,17.84,108200.0,10.9344,10.9405,10.9222,10.9283,108200.0
2008-06-06 10:40:00,17.83,17.83,17.75,17.79,120400.0,10.9222,10.9222,10.8731,10.8977,120400.0
2008-06-06 10:45:00,17.79,17.86,17.79,17.85,48200.0,10.8977,10.9405,10.8977,10.9344,48200.0
2008-06-06 10:50:00,17.85,17.86,17.81,17.84,44600.0,10.9344,10.9405,10.9099,10.9283,44600.0
2008-06-06 10:55:00,17.84,17.86,17.81,17.82,106400.0,10.9283,10.9405,10.9099,10.916,106400.0
2008-06-06 11:00:00,17.81,17.82,17.78,17.81,101400.0,10.9099,10.916,10.8915,10.9099,101400.0
2008-06-06 11:05:00,17.81,17.84,17.74,17.84,56000.0,10.9099,10.9283,10.867,10.9283,56000.0
2008-06-06 11:10:00,17.82,17.82,17.74,17.75,152400.0,10.916,10.916,10.867,10.8731,152400.0
2008-06-06 11:15:00,17.75,17.8,17.74,17.8,44200.0,10.8731,10.9038,10.867,10.9038,44200.0
2008-06-06 11:20:00,17.8,17.84,17.77,17.79,139800.0,10.9038,10.9283,10.8854,10.8977,139800.0
2008-06-06 11:25:00,17.79,17.83,17.77,17.8,85200.0,10.8977,10.9222,10.8854,10.9038,85200.0
2008-06-06 11:30:00,17.8,17.83,17.79,17.8,66200.0,10.9038,10.9222,10.8977,10.9038,66200.0
2008-06-06 11:35:00,17.8,17.84,17.79,17.81,66400.0,10.9038,10.9283,10.8977,10.9099,66400.0
2008-06-06 11:40:00,17.81,17.82,17.78,17.78,53400.0,10.9099,10.916,10.8915,10.8915,53400.0
2008-06-06 11:45:00,17.79,17.83,17.78,17.81,32600.0,10.8977,10.9222,10.8915,10.9099,32600.0
2008-06-06 11:50:00,17.81,17.83,17.79,17.82,18800.0,10.9099,10.9222,10.8977,10.916,18800.0
2008-06-06 11:55:00,17.81,17.81,17.78,17.8,16200.0,10.9099,10.9099,10.8915,10.9038,16200.0
2008-06-06 12:00:00,17.79,17.8,17.75,17.75,48800.0,10.8977,10.9038,10.8731,10.8731,48800.0
2008-06-06 12:05:00,17.75,17.78,17.73,17.77,33800.0,10.8731,10.8915,10.8609,10.8854,33800.0
2008-06-06 12:10:00,17.78,17.83,17.78,17.81,30000.0,10.8915,10.9222,10.8915,10.9099,30000.0
2008-06-06 12:15:00,17.81,17.84,17.81,17.84,28400.0,10.9099,10.9283,10.9099,10.9283,28400.0
2008-06-06 12:20:00,17.85,17.85,17.79,17.8,21800.0,10.9344,10.9344,10.8977,10.9038,21800.0
2008-06-06 12:25:00,17.8,17.8,17.78,17.78,15400.0,10.9038,10.9038,10.8915,10.8915,15400.0
2008-06-06 12:30:00,17.79,17.81,17.78,17.81,18000.0,10.8977,10.9099,10.8915,10.9099,18000.0
2008-06-06 12:35:00,17.81,17.83,17.8,17.81,57000.0,10.9099,10.9222,10.9038,10.9099,57000.0
2008-06-06 12:40:00,17.81,17.81,17.78,17.78,21000.0,10.9099,10.9099,10.8915,10.8915,21000.0
2008-06-06 12:45:00,17.78,17.79,17.76,17.78,108000.0,10.8915,10.8977,10.8793,10.8915,108000.0
2008-06-06 12:50:00,17.77,17.77,17.71,17.73,52800.0,10.8854,10.8854,10.8486,10.8609,52800.0
2008-06-06 12:55:00,17.73,17.73,17.68,17.72,52200.0,10.8609,10.8609,10.8303,10.8548,52200.0
2008-06-06 13:00:00,17.72,17.73,17.65,17.66,33400.0,10.8548,10.8609,10.8119,10.818,33400.0
2008-06-06 13:05:00,17.66,17.67,17.63,17.64,75400.0,10.818,10.8241,10.7996,10.8058,75400.0
2008-06-06 13:10:00,17.64,17.69,17.63,17.68,67600.0,10.8058,10.8364,10.7996,10.8303,67600.0
2008-06-06 13:15:00,17.68,17.69,17.61,17.63,76400.0,10.8303,10.8364,10.7874,10.7996,76400.0
2008-06-06 13:20:00,17.63,17.7,17.63,17.68,77200.0,10.7996,10.8425,10.7996,10.8303,77200.0
2008-06-06 13:25:00,17.68,17.68,17.64,17.66,34000.0,10.8303,10.8303,10.8058,10.818,34000.0
2008-06-06 13:30:00,17.65,17.68,17.61,17.68,26400.0,10.8119,10.8303,10.7874,10.8303,26400.0
2008-06-06 13:35:00,17.68,17.72,17.65,17.65,26600.0,10.8303,10.8548,10.8119,10.8119,26600.0
2008-06-06 13:40:00,17.66,17.7,17.65,17.69,16000.0,10.818,10.8425,10.8119,10.8364,16000.0
2008-06-06 13:45:00,17.7,17.71,17.68,17.7,44400.0,10.8425,10.8486,10.8303,10.8425,44400.0
2008-06-06 13:50:00,17.7,17.7,17.64,17.67,54400.0,10.8425,10.8425,10.8058,10.8241,54400.0
2008-06-06 13:55:00,17.68,17.69,17.64,17.67,109200.0,10.8303,10.8364,10.8058,10.8241,109200.0
2008-06-06 14:00:00,17.67,17.68,17.65,17.66,48200.0,10.8241,10.8303,10.8119,10.818,48200.0
2008-06-06 14:05:00,17.66,17.67,17.62,17.64,96200.0,10.818,10.8241,10.7935,10.8058,96200.0
2008-06-06 14:10:00,17.64,17.65,17.56,17.57,63200.0,10.8058,10.8119,10.7568,10.7629,63200.0
2008-06-06 14:15:00,17.56,17.59,17.5,17.53,136600.0,10.7568,10.7751,10.72,10.7384,136600.0
2008-06-06 14:20:00,17.53,17.58,17.52,17.54,144000.0,10.7384,10.769,10.7323,10.7445,144000.0
2008-06-06 14:25:00,17.54,17.56,17.51,17.55,67600.0,10.7445,10.7568,10.7261,10.7506,67600.0
2008-06-06 14:30:00,17.54,17.58,17.54,17.55,61000.0,10.7445,10.769,10.7445,10.7506,61000.0
2008-06-06 14:35:00,17.54,17.55,17.51,17.53,60400.0,10.7445,10.7506,10.7261,10.7384,60400.0
2008-06-06 14:40:00,17.53,17.55,17.5,17.54,50200.0,10.7384,10.7506,10.72,10.7445,50200.0
2008-06-06 14:45:00,17.54,17.56,17.53,17.53,48400.0,10.7445,10.7568,10.7384,10.7384,48400.0
2008-06-06 14:50:00,17.53,17.55,17.5,17.52,73400.0,10.7384,10.7506,10.72,10.7323,73400.0
2008-06-06 14:55:00,17.5,17.52,17.48,17.48,129200.0,10.72,10.7323,10.7078,10.7078,129200.0
2008-06-06 15:00:00,17.49,17.52,17.49,17.51,81800.0,10.7139,10.7323,10.7139,10.7261,81800.0
2008-06-06 15:05:00,17.51,17.6,17.5,17.59,97800.0,10.7261,10.7813,10.72,10.7751,97800.0
2008-06-06 15:10:00,17.6,17.64,17.6,17.6,87200.0,10.7813,10.8058,10.7813,10.7813,87200.0
2008-06-06 15:15:00,17.6,17.61,17.56,17.59,148200.0,10.7813,10.7874,10.7568,10.7751,148200.0
2008-06-06 15:20:00,17.6,17.6,17.53,17.54,116400.0,10.7813,10.7813,10.7384,10.7445,116400.0
2008-06-06 15:25:00,17.53,17.55,17.5,17.54,135600.0,10.7384,10.7506,10.72,10.7445,135600.0
2008-06-06 15:30:00,17.54,17.56,17.48,17.5,157600.0,10.7445,10.7568,10.7078,10.72,157600.0
2008-06-06 15:35:00,17.5,17.55,17.48,17.52,86000.0,10.72,10.7506,10.7078,10.7323,86000.0
2008-06-06 15:40:00,17.52,17.53,17.49,17.5,167800.0,10.7323,10.7384,10.7139,10.72,167800.0
2008-06-06 15:45:00,17.5,17.5,17.47,17.49,148800.0,10.72,10.72,10.7016,10.7139,148800.0
2008-06-06 15:50:00,17.48,17.49,17.46,17.47,218200.0,10.7078,10.7139,10.6955,10.7016,218200.0
2008-06-06 15:55:00,17.47,17.47,17.41,17.41,346000.0,10.7016,10.7016,10.6649,10.6649,346000.0
2008-06-09 09:30:00,17.59,17.61,17.34,17.35,66000.0,10.7751,10.7874,10.622,10.6281,66000.0
2008-06-09 09:35:00,17.34,17.39,17.28,17.31,64600.0,10.622,10.6526,10.5852,10.6036,64600.0
2008-06-09 09:40:00,17.32,17.33,17.23,17.25,97000.0,10.6097,10.6159,10.5546,10.5669,97000.0
2008-06-09 09:45:00,17.24,17.24,17.08,17.09,159800.0,10.5607,10.5607,10.4627,10.4689,159800.0
2008-06-09 09:50:00,17.1,17.16,17.04,17.16,131600.0,10.475,10.5117,10.4382,10.5117,131600.0
2008-06-09 09:55:00,17.16,17.26,17.16,17.23,118000.0,10.5117,10.573,10.5117,10.5546,118000.0
2008-06-09 10:00:00,17.23,17.31,17.23,17.25,143800.0,10.5546,10.6036,10.5546,10.5669,143800.0
2008-06-09 10:05:00,17.27,17.36,17.25,17.32,129200.0,10.5791,10.6342,10.5669,10.6097,129200.0
2008-06-09 10:10:00,17.34,17.5,17.33,17.49,248000.0,10.622,10.72,10.6159,10.7139,248000.0
2008-06-09 10:15:00,17.49,17.57,17.38,17.38,177000.0,10.7139,10.7629,10.6465,10.6465,177000.0
2008-06-09 10:20:00,17.38,17.4,17.3,17.34,101800.0,10.6465,10.6587,10.5975,10.622,101800.0
2008-06-09 10:25:00,17.36,17.37,17.27,17.3,114200.0,10.6342,10.6404,10.5791,10.5975,114200.0
2008-06-09 10:30:00,17.3,17.37,17.3,17.33,61000.0,10.5975,10.6404,10.5975,10.6159,61000.0
2008-06-09 10:35:00,17.34,17.35,17.28,17.29,36600.0,10.622,10.6281,10.5852,10.5914,36600.0
2008-06-09 10:40:00,17.3,17.31,17.21,17.24,35000.0,10.5975,10.6036,10.5424,10.5607,35000.0
2008-06-09 10:45:00,17.24,17.26,17.21,17.24,39800.0,10.5607,10.573,10.5424,10.5607,39800.0
2008-06-09 10:50:00,17.24,17.25,17.22,17.25,121600.0,10.5607,10.5669,10.5485,10.5669,121600.0
2008-06-09 10:55:00,17.25,17.27,17.24,17.27,61000.0,10.5669,10.5791,10.5607,10.5791,61000.0
2008-06-09 11:00:00,17.27,17.29,17.25,17.27,76000.0,10.5791,10.5914,10.5669,10.5791,76000.0
2008-06-09 11:05:00,17.28,17.28,17.21,17.24,88000.0,10.5852,10.5852,10.5424,10.5607,88000.0
2008-06-09 11:10:00,17.24,17.3,17.23,17.29,55600.0,10.5607,10.5975,10.5546,10.5914,55600.0
2008-06-09 11:15:00,17.3,17.34,17.28,17.34,68800.0,10.5975,10.622,10.5852,10.622,68800.0
2008-06-09 11:20:00,17.34,17.37,17.34,17.36,52200.0,10.622,10.6404,10.622,10.6342,52200.0
2008-06-09 11:25:00,17.36,17.39,17.35,17.39,39000.0,10.6342,10.6526,10.6281,10.6526,39000.0
2008-06-09 11:30:00,17.38,17.41,17.38,17.39,24200.0,10.6465,10.6649,10.6465,10.6526,24200.0
2008-06-09 11:35:00,17.4,17.41,17.38,17.39,29400.0,10.6587,10.6649,10.6465,10.6526,29400.0
2008-06-09 11:40:00,17.39,17.39,17.34,17.36,30600.0,10.6526,10.6526,10.622,10.6342,30600.0
2008-06-09 11:45:00,17.35,17.37,17.35,17.37,25600.0,10.6281,10.6404,10.6281,10.6404,25600.0
2008-06-09 11:50:00,17.37,17.38,17.36,17.36,20600.0,10.6404,10.6465,10.6342,10.6342,20600.0
2008-06-09 11:55:00,17.36,17.37,17.36,17.37,22400.0,10.6342,10.6404,10.6342,10.6404,22400.0
2008-06-09 12:00:00,17.38,17.39,17.35,17.36,57600.0,10.6465,10.6526,10.6281,10.6342,57600.0
2008-06-09 12:05:00,17.36,17.36,17.35,17.36,27000.0,10.6342,10.6342,10.6281,10.6342,27000.0
2008-06-09 12:10:00,17.36,17.37,17.35,17.37,22200.0,10.6342,10.6404,10.6281,10.6404,22200.0
2008-06-09 12:15:00,17.38,17.39,17.37,17.38,36800.0,10.6465,10.6526,10.6404,10.6465,36800.0
2008-06-09 12:20:00,17.38,17.4,17.38,17.38,33800.0,10.6465,10.6587,10.6465,10.6465,33800.0
2008-06-09 12:25:00,17.38,17.39,17.38,17.38,18800.0,10.6465,10.6526,10.6465,10.6465,18800.0
2008-06-09 12:30:00,17.38,17.39,17.37,17.39,23400.0,10.6465,10.6526,10.6404,10.6526,23400.0
2008-06-09 12:35:00,17.39,17.39,17.38,17.39,13000.0,10.6526,10.6526,10.6465,10.6526,13000.0
2008-06-09 12:40:00,17.39,17.41,17.38,17.4,27600.0,10.6526,10.6649,10.6465,10.6587,27600.0
2008-06-09 12:45:00,17.41,17.41,17.39,17.4,25000.0,10.6649,10.6649,10.6526,10.6587,25000.0
2008-06-09 12:50:00,17.41,17.45,17.41,17.43,37800.0,10.6649,10.6894,10.6649,10.6771,37800.0
2008-06-09 12:55:00,17.43,17.45,17.42,17.44,20400.0,10.6771,10.6894,10.671,10.6833,20400.0
2008-06-09 13:00:00,17.44,17.45,17.43,17.43,62000.0,10.6833,10.6894,10.6771,10.6771,62000.0
2008-06-09 13:05:00,17.43,17.43,17.4,17.43,107600.0,10.6771,10.6771,10.6587,10.6771,107600.0
2008-06-09 13:10:00,17.42,17.47,17.42,17.43,119000.0,10.671,10.7016,10.671,10.6771,119000.0
2008-06-09 13:15:00,17.43,17.43,17.36,17.38,127000.0,10.6771,10.6771,10.6342,10.6465,127000.0
2008-06-09 13:20:00,17.36,17.37,17.34,17.36,70400.0,10.6342,10.6404,10.622,10.6342,70400.0
2008-06-09 13:25:00,17.36,17.41,17.36,17.39,94600.0,10.6342,10.6649,10.6342,10.6526,94600.0
2008-06-09 13:30:00,17.39,17.4,17.38,17.38,22800.0,10.6526,10.6587,10.6465,10.6465,22800.0
2008-06-09 13:35:00,17.39,17.41,17.38,17.4,42000.0,10.6526,10.6649,10.6465,10.6587,42000.0
2008-06-09 13:40:00,17.4,17.43,17.36,17.42,90400.0,10.6587,10.6771,10.6342,10.671,90400.0
2008-06-09 13:45:00,17.43,17.43,17.39,17.39,64600.0,10.6771,10.6771,10.6526,10.6526,64600.0
2008-06-09 13:50:00,17.38,17.39,17.35,17.36,133000.0,10.6465,10.6526,10.6281,10.6342,133000.0
2008-06-09 13:55:00,17.36,17.4,17.36,17.39,74800.0,10.6342,10.6587,10.6342,10.6526,74800.0
2008-06-09 14:00:00,17.39,17.39,17.36,17.38,80000.0,10.6526,10.6526,10.6342,10.6465,80000.0
2008-06-09 14:05:00,17.39,17.4,17.34,17.35,107000.0,10.6526,10.6587,10.622,10.6281,107000.0
2008-06-09 14:10:00,17.35,17.37,17.31,17.36,155200.0,10.6281,10.6404,10.6036,10.6342,155200.0
2008-06-09 14:15:00,17.36,17.36,17.29,17.32,53200.0,10.6342,10.6342,10.5914,10.6097,53200.0
2008-06-09 14:20:00,17.32,17.36,17.31,17.36,43600.0,10.6097,10.6342,10.6036,10.6342,43600.0
2008-06-09 14:25:00,17.36,17.39,17.35,17.39,50000.0,10.6342,10.6526,10.6281,10.6526,50000.0
2008-06-09 14:30:00,17.39,17.41,17.37,17.39,110600.0,10.6526,10.6649,10.6404,10.6526,110600.0
2008-06-09 14:35:00,17.38,17.45,17.38,17.43,135000.0,10.6465,10.6894,10.6465,10.6771,135000.0
2008-06-09 14:40:00,17.43,17.43,17.36,17.38,104600.0,10.6771,10.6771,10.6342,10.6465,104600.0
2008-06-09 14:45:00,17.38,17.47,17.38,17.45,121400.0,10.6465,10.7016,10.6465,10.6894,121400.0
2008-06-09 14:50:00,17.46,17.46,17.4,17.4,64600.0,10.6955,10.6955,10.6587,10.6587,64600.0
2008-06-09 14:55:00,17.4,17.46,17.39,17.41,137200.0,10.6587,10.6955,10.6526,10.6649,137200.0
2008-06-09 15:00:00,17.41,17.45,17.38,17.38,165600.0,10.6649,10.6894,10.6465,10.6465,165600.0
2008-06-09 15:05:00,17.38,17.43,17.37,17.42,66800.0,10.6465,10.6771,10.6404,10.671,66800.0
2008-06-09 15:10:00,17.42,17.49,17.41,17.46,131000.0,10.671,10.7139,10.6649,10.6955,131000.0
2008-06-09 15:15:00,17.46,17.5,17.46,17.49,160200.0,10.6955,10.72,10.6955,10.7139,160200.0
2008-06-09 15:20:00,17.5,17.56,17.5,17.52,135400.0,10.72,10.7568,10.72,10.7323,135400.0
2008-06-09 15:25:00,17.52,17.53,17.47,17.5,103200.0,10.7323,10.7384,10.7016,10.72,103200.0
2008-06-09 15:30:00,17.51,17.55,17.5,17.52,138200.0,10.7261,10.7506,10.72,10.7323,138200.0
2008-06-09 15:35:00,17.51,17.55,17.5,17.54,120400.0,10.7261,10.7506,10.72,10.7445,120400.0
2008-06-09 15:40:00,17.53,17.61,17.53,17.61,161200.0,10.7384,10.7874,10.7384,10.7874,161200.0
2008-06-09 15:45:00,17.61,17.62,17.58,17.59,112400.0,10.7874,10.7935,10.769,10.7751,112400.0
2008-06-09 15:50:00,17.59,17.6,17.56,17.56,186000.0,10.7751,10.7813,10.7568,10.7568,186000.0
2008-06-09 15:55:00,17.56,17.62,17.56,17.61,235400.0,10.7568,10.7935,10.7568,10.7874,235400.0
2008-06-10 09:30:00,17.31,17.36,17.17,17.17,133400.0,10.6036,10.6342,10.5179,10.5179,133400.0
2008-06-10 09:35:00,17.17,17.23,17.14,17.19,170400.0,10.5179,10.5546,10.4995,10.5301,170400.0
2008-06-10 09:40:00,17.18,17.19,17.09,17.09,116800.0,10.524,10.5301,10.4689,10.4689,116800.0
2008-06-10 09:45:00,17.09,17.1,17.0,17.05,111800.0,10.4689,10.475,10.4137,10.4443,111800.0
2008-06-10 09:50:00,17.04,17.06,17.0,17.0,109000.0,10.4382,10.4505,10.4137,10.4137,109000.0
2008-06-10 09:55:00,17.0,17.02,16.95,16.99,123600.0,10.4137,10.426,10.3831,10.4076,123600.0
2008-06-10 10:00:00,16.99,17.07,16.98,16.98,289000.0,10.4076,10.4566,10.4015,10.4015,289000.0
2008-06-10 10:05:00,16.98,17.0,16.92,16.97,177000.0,10.4015,10.4137,10.3647,10.3953,177000.0
2008-06-10 10:10:00,16.98,17.04,16.98,17.02,144800.0,10.4015,10.4382,10.4015,10.426,144800.0
2008-06-10 10:15:00,17.03,17.13,17.02,17.08,292800.0,10.4321,10.4934,10.426,10.4627,292800.0
2008-06-10 10:20:00,17.08,17.08,16.97,17.0,89800.0,10.4627,10.4627,10.3953,10.4137,89800.0
2008-06-10 10:25:00,17.0,17.04,16.98,17.03,58000.0,10.4137,10.4382,10.4015,10.4321,58000.0
2008-06-10 10:30:00,17.03,17.03,17.0,17.0,172000.0,10.4321,10.4321,10.4137,10.4137,172000.0
2008-06-10 10:35:00,17.0,17.0,16.95,17.0,92800.0,10.4137,10.4137,10.3831,10.4137,92800.0
2008-06-10 10:40:00,17.0,17.02,16.99,17.0,62800.0,10.4137,10.426,10.4076,10.4137,62800.0
2008-06-10 10:45:00,17.0,17.05,17.0,17.04,40600.0,10.4137,10.4443,10.4137,10.4382,40600.0
2008-06-10 10:50:00,17.04,17.04,17.0,17.01,87600.0,10.4382,10.4382,10.4137,10.4198,87600.0
2008-06-10 10:55:00,17.02,17.05,16.98,17.03,36800.0,10.426,10.4443,10.4015,10.4321,36800.0
2008-06-10 11:00:00,17.03,17.09,17.02,17.06,76400.0,10.4321,10.4689,10.426,10.4505,76400.0
2008-06-10 11:05:00,17.06,17.08,17.01,17.05,47600.0,10.4505,10.4627,10.4198,10.4443,47600.0
2008-06-10 11:10:00,17.05,17.08,17.0,17.0,34200.0,10.4443,10.4627,10.4137,10.4137,34200.0
2008-06-10 11:15:00,17.02,17.08,17.02,17.07,25400.0,10.426,10.4627,10.426,10.4566,25400.0
2008-06-10 11:20:00,17.08,17.09,17.06,17.07,28000.0,10.4627,10.4689,10.4505,10.4566,28000.0
2008-06-10 11:25:00,17.08,17.1,17.04,17.04,53400.0,10.4627,10.475,10.4382,10.4382,53400.0
2008-06-10 11:30:00,17.04,17.05,17.02,17.04,40800.0,10.4382,10.4443,10.426,10.4382,40800.0
2008-06-10 11:35:00,17.03,17.04,17.0,17.02,40000.0,10.4321,10.4382,10.4137,10.426,40000.0
2008-06-10 11:40:00,17.01,17.06,17.01,17.05,69600.0,10.4198,10.4505,10.4198,10.4443,69600.0
2008-06-10 11:45:00,17.06,17.1,17.04,17.1,55200.0,10.4505,10.475,10.4382,10.475,55200.0
2008-06-10 11:50:00,17.1,17.14,17.08,17.11,73200.0,10.475,10.4995,10.4627,10.4811,73200.0
2008-06-10 11:55:00,17.11,17.11,17.06,17.09,53600.0,10.4811,10.4811,10.4505,10.4689,53600.0
2008-06-10 12:00:00,17.09,17.11,17.06,17.11,25200.0,10.4689,10.4811,10.4505,10.4811,25200.0
2008-06-10 12:05:00,17.11,17.15,17.11,17.14,49000.0,10.4811,10.5056,10.4811,10.4995,49000.0
2008-06-10 12:10:00,17.14,17.24,17.13,17.18,71600.0,10.4995,10.5607,10.4934,10.524,71600.0
2008-06-10 12:15:00,17.18,17.27,17.18,17.26,104800.0,10.524,10.5791,10.524,10.573,104800.0
2008-06-10 12:20:00,17.26,17.31,17.25,17.27,62400.0,10.573,10.6036,10.5669,10.5791,62400.0
2008-06-10 12:25:00,17.27,17.27,17.21,17.21,15600.0,10.5791,10.5791,10.5424,10.5424,15600.0
2008-06-10 12:30:00,17.22,17.26,17.22,17.25,22000.0,10.5485,10.573,10.5485,10.5669,22000.0
2008-06-10 12:35:00,17.25,17.28,17.25,17.27,18000.0,10.5669,10.5852,10.5669,10.5791,18000.0
2008-06-10 12:40:00,17.27,17.28,17.21,17.21,27800.0,10.5791,10.5852,10.5424,10.5424,27800.0
2008-06-10 12:45:00,17.23,17.23,17.21,17.23,17200.0,10.5546,10.5546,10.5424,10.5546,17200.0
2008-06-10 12:50:00,17.23,17.23,17.21,17.23,32600.0,10.5546,10.5546,10.5424,10.5546,32600.0
2008-06-10 12:55:00,17.23,17.24,17.21,17.21,21200.0,10.5546,10.5607,10.5424,10.5424,21200.0
2008-06-10 13:00:00,17.21,17.21,17.15,17.16,66200.0,10.5424,10.5424,10.5056,10.5117,66200.0
2008-06-10 13:05:00,17.16,17.18,17.16,17.17,49000.0,10.5117,10.524,10.5117,10.5179,49000.0
2008-06-10 13:10:00,17.17,17.28,17.17,17.27,68000.0,10.5179,10.5852,10.5179,10.5791,68000.0
2008-06-10 13:15:00,17.27,17.29,17.27,17.28,38400.0,10.5791,10.5914,10.5791,10.5852,38400.0
2008-06-10 13:20:00,17.28,17.3,17.28,17.28,30800.0,10.5852,10.5975,10.5852,10.5852,30800.0
2008-06-10 13:25:00,17.29,17.32,17.28,17.29,25800.0,10.5914,10.6097,10.5852,10.5914,25800.0
2008-06-10 13:30:00,17.29,17.29,17.24,17.24,78000.0,10.5914,10.5914,10.5607,10.5607,78000.0
2008-06-10 13:35:00,17.24,17.25,17.21,17.22,45200.0,10.5607,10.5669,10.5424,10.5485,45200.0
2008-06-10 13:40:00,17.21,17.23,17.19,17.23,24000.0,10.5424,10.5546,10.5301,10.5546,24000.0
2008-06-10 13:45:00,17.22,17.25,17.2,17.23,22600.0,10.5485,10.5669,10.5362,10.5546,22600.0
2008-06-10 13:50:00,17.22,17.24,17.2,17.21,18800.0,10.5485,10.5607,10.5362,10.5424,18800.0
2008-06-10 13:55:00,17.22,17.23,17.17,17.18,28400.0,10.5485,10.5546,10.5179,10.524,28400.0
2008-06-10 14:00:00,17.18,17.18,17.11,17.11,48800.0,10.524,10.524,10.4811,10.4811,48800.0
2008-06-10 14:05:00,17.11,17.12,17.05,17.08,75600.0,10.4811,10.4872,10.4443,10.4627,75600.0
2008-06-10 14:10:00,17.08,17.09,17.05,17.09,29800.0,10.4627,10.4689,10.4443,10.4689,29800.0
2008-06-10 14:15:00,17.09,17.09,17.05,17.06,55000.0,10.4689,10.4689,10.4443,10.4505,55000.0
2008-06-10 14:20:00,17.06,17.13,17.06,17.1,47200.0,10.4505,10.4934,10.4505,10.475,47200.0
2008-06-10 14:25:00,17.1,17.15,17.06,17.14,39800.0,10.475,10.5056,10.4505,10.4995,39800.0
2008-06-10 14:30:00,17.14,17.14,17.07,17.09,69200.0,10.4995,10.4995,10.4566,10.4689,69200.0
2008-06-10 14:35:00,17.1,17.11,17.08,17.1,38600.0,10.475,10.4811,10.4627,10.475,38600.0
2008-06-10 14:40:00,17.09,17.11,17.09,17.1,32600.0,10.4689,10.4811,10.4689,10.475,32600.0
2008-06-10 14:45:00,17.1,17.11,17.08,17.11,27200.0,10.475,10.4811,10.4627,10.4811,27200.0
2008-06-10 14:50:00,17.11,17.11,17.07,17.1,39600.0,10.4811,10.4811,10.4566,10.475,39600.0
2008-06-10 14:55:00,17.1,17.14,17.09,17.12,55600.0,10.475,10.4995,10.4689,10.4872,55600.0
2008-06-10 15:00:00,17.12,17.16,17.12,17.15,40000.0,10.4872,10.5117,10.4872,10.5056,40000.0
2008-06-10 15:05:00,17.15,17.16,17.13,17.14,43400.0,10.5056,10.5117,10.4934,10.4995,43400.0
2008-06-10 15:10:00,17.13,17.14,17.11,17.14,53800.0,10.4934,10.4995,10.4811,10.4995,53800.0
2008-06-10 15:15:00,17.14,17.14,17.1,17.12,100800.0,10.4995,10.4995,10.475,10.4872,100800.0
2008-06-10 15:20:00,17.13,17.15,17.11,17.15,55400.0,10.4934,10.5056,10.4811,10.5056,55400.0
2008-06-10 15:25:00,17.15,17.15,17.13,17.14,37400.0,10.5056,10.5056,10.4934,10.4995,37400.0
2008-06-10 15:30:00,17.14,17.15,17.11,17.11,91000.0,10.4995,10.5056,10.4811,10.4811,91000.0
2008-06-10 15:35:00,17.11,17.13,17.11,17.11,63400.0,10.4811,10.4934,10.4811,10.4811,63400.0
2008-06-10 15:40:00,17.11,17.12,17.08,17.12,115200.0,10.4811,10.4872,10.4627,10.4872,115200.0
2008-06-10 15:45:00,17.12,17.13,17.1,17.11,82400.0,10.4872,10.4934,10.475,10.4811,82400.0
2008-06-10 15:50:00,17.11,17.15,17.1,17.14,95800.0,10.4811,10.5056,10.475,10.4995,95800.0
2008-06-10 15:55:00,17.13,17.13,17.09,17.09,228800.0,10.4934,10.4934,10.4689,10.4689,228800.0
2008-06-11 09:30:00,16.22,16.27,15.85,15.94,1078800.0,9.9359,9.9665,9.7093,9.7644,1078800.0
2008-06-11 09:35:00,15.94,16.1,15.83,15.97,879000.0,9.7644,9.8624,9.697,9.7828,879000.0
2008-06-11 09:40:00,15.97,15.97,15.87,15.97,828000.0,9.7828,9.7828,9.7215,9.7828,828000.0
2008-06-11 09:45:00,15.97,16.05,15.96,16.05,770800.0,9.7828,9.8318,9.7766,9.8318,770800.0
2008-06-11 09:50:00,16.04,16.09,15.93,15.95,575200.0,9.8257,9.8563,9.7583,9.7705,575200.0
2008-06-11 09:55:00,15.95,16.0,15.85,15.86,521000.0,9.7705,9.8011,9.7093,9.7154,521000.0
2008-06-11 10:00:00,15.86,15.86,15.72,15.78,415600.0,9.7154,9.7154,9.6296,9.6664,415600.0
2008-06-11 10:05:00,15.78,15.87,15.77,15.78,201800.0,9.6664,9.7215,9.6603,9.6664,201800.0
2008-06-11 10:10:00,15.78,15.78,15.7,15.7,497000.0,9.6664,9.6664,9.6174,9.6174,497000.0
2008-06-11 10:15:00,15.7,15.77,15.59,15.72,736800.0,9.6174,9.6603,9.55,9.6296,736800.0
2008-06-11 10:20:00,15.72,15.74,15.63,15.63,606000.0,9.6296,9.6419,9.5745,9.5745,606000.0
2008-06-11 10:25:00,15.63,15.64,15.54,15.55,367200.0,9.5745,9.5806,9.5194,9.5255,367200.0
2008-06-11 10:30:00,15.55,15.69,15.55,15.65,379200.0,9.5255,9.6113,9.5255,9.5867,379200.0
2008-06-11 10:35:00,15.65,15.87,15.63,15.66,375200.0,9.5867,9.7215,9.5745,9.5929,375200.0
2008-06-11 10:40:00,15.67,15.7,15.62,15.63,206400.0,9.599,9.6174,9.5684,9.5745,206400.0
2008-06-11 10:45:00,15.63,15.68,15.63,15.65,260800.0,9.5745,9.6051,9.5745,9.5867,260800.0
2008-06-11 10:50:00,15.65,15.76,15.64,15.75,418800.0,9.5867,9.6541,9.5806,9.648,418800.0
2008-06-11 10:55:00,15.76,15.83,15.73,15.83,196800.0,9.6541,9.697,9.6358,9.697,196800.0
2008-06-11 11:00:00,15.81,15.83,15.76,15.76,181400.0,9.6848,9.697,9.6541,9.6541,181400.0
2008-06-11 11:05:00,15.76,15.8,15.75,15.78,109200.0,9.6541,9.6786,9.648,9.6664,109200.0
2008-06-11 11:10:00,15.78,15.79,15.72,15.74,168600.0,9.6664,9.6725,9.6296,9.6419,168600.0
2008-06-11 11:15:00,15.74,15.76,15.69,15.72,197200.0,9.6419,9.6541,9.6113,9.6296,197200.0
2008-06-11 11:20:00,15.71,15.71,15.61,15.61,210200.0,9.6235,9.6235,9.5622,9.5622,210200.0
2008-06-11 11:25:00,15.61,15.61,15.54,15.55,220000.0,9.5622,9.5622,9.5194,9.5255,220000.0
2008-06-11 11:30:00,15.54,15.61,15.52,15.6,296400.0,9.5194,9.5622,9.5071,9.5561,296400.0
2008-06-11 11:35:00,15.61,15.67,15.56,15.59,259400.0,9.5622,9.599,9.5316,9.55,259400.0
2008-06-11 11:40:00,15.58,15.64,15.57,15.63,141400.0,9.5439,9.5806,9.5377,9.5745,141400.0
2008-06-11 11:45:00,15.63,15.64,15.62,15.62,122000.0,9.5745,9.5806,9.5684,9.5684,122000.0
2008-06-11 11:50:00,15.62,15.64,15.59,15.62,205800.0,9.5684,9.5806,9.55,9.5684,205800.0
2008-06-11 11:55:00,15.62,15.68,15.62,15.66,114200.0,9.5684,9.6051,9.5684,9.5929,114200.0
2008-06-11 12:00:00,15.66,15.67,15.63,15.66,80400.0,9.5929,9.599,9.5745,9.5929,80400.0
2008-06-11 12:05:00,15.67,15.74,15.67,15.74,99400.0,9.599,9.6419,9.599,9.6419,99400.0
2008-06-11 12:10:00,15.74,15.74,15.68,15.7,165000.0,9.6419,9.6419,9.6051,9.6174,165000.0
2008-06-11 12:15:00,15.69,15.74,15.69,15.72,99600.0,9.6113,9.6419,9.6113,9.6296,99600.0
2008-06-11 12:20:00,15.71,15.72,15.68,15.69,100000.0,9.6235,9.6296,9.6051,9.6113,100000.0
2008-06-11 12:25:00,15.69,15.69,15.6,15.6,106800.0,9.6113,9.6113,9.5561,9.5561,106800.0
2008-06-11 12:30:00,15.6,15.63,15.59,15.62,72800.0,9.5561,9.5745,9.55,9.5684,72800.0
2008-06-11 12:35:00,15.62,15.62,15.6,15.61,95800.0,9.5684,9.5684,9.5561,9.5622,95800.0
2008-06-11 12:40:00,15.61,15.63,15.58,15.59,367200.0,9.5622,9.5745,9.5439,9.55,367200.0
2008-06-11 12:45:00,15.59,15.61,15.59,15.61,65400.0,9.55,9.5622,9.55,9.5622,65400.0
2008-06-11 12:50:00,15.61,15.62,15.59,15.59,90400.0,9.5622,9.5684,9.55,9.55,90400.0
2008-06-11 12:55:00,15.6,15.62,15.59,15.62,64000.0,9.5561,9.5684,9.55,9.5684,64000.0
2008-06-11 13:00:00,15.62,15.63,15.6,15.63,78800.0,9.5684,9.5745,9.5561,9.5745,78800.0
2008-06-11 13:05:00,15.63,15.67,15.61,15.67,131400.0,9.5745,9.599,9.5622,9.599,131400.0
2008-06-11 13:10:00,15.67,15.67,15.63,15.65,98000.0,9.599,9.599,9.5745,9.5867,98000.0
2008-06-11 13:15:00,15.65,15.69,15.65,15.68,95200.0,9.5867,9.6113,9.5867,9.6051,95200.0
2008-06-11 13:20:00,15.69,15.7,15.67,15.67,114400.0,9.6113,9.6174,9.599,9.599,114400.0
2008-06-11 13:25:00,15.67,15.68,15.67,15.67,55400.0,9.599,9.6051,9.599,9.599,55400.0
2008-06-11 13:30:00,15.67,15.68,15.64,15.65,131200.0,9.599,9.6051,9.5806,9.5867,131200.0
2008-06-11 13:35:00,15.65,15.68,15.62,15.63,144600.0,9.5867,9.6051,9.5684,9.5745,144600.0
2008-06-11 13:40:00,15.63,15.63,15.59,15.6,182200.0,9.5745,9.5745,9.55,9.5561,182200.0
2008-06-11 13:45:00,15.6,15.66,15.6,15.65,160200.0,9.5561,9.5929,9.5561,9.5867,160200.0
2008-06-11 13:50:00,15.65,15.68,15.63,15.65,253200.0,9.5867,9.6051,9.5745,9.5867,253200.0
2008-06-11 13:55:00,15.65,15.68,15.65,15.65,222600.0,9.5867,9.6051,9.5867,9.5867,222600.0
2008-06-11 14:00:00,15.65,15.68,15.64,15.67,334600.0,9.5867,9.6051,9.5806,9.599,334600.0
2008-06-11 14:05:00,15.67,15.74,15.65,15.74,368600.0,9.599,9.6419,9.5867,9.6419,368600.0
2008-06-11 14:10:00,15.74,15.75,15.7,15.71,190000.0,9.6419,9.648,9.6174,9.6235,190000.0
2008-06-11 14:15:00,15.71,15.72,15.68,15.71,1019400.0,9.6235,9.6296,9.6051,9.6235,1019400.0
2008-06-11 14:20:00,15.71,15.72,15.68,15.69,417000.0,9.6235,9.6296,9.6051,9.6113,417000.0
2008-06-11 14:25:00,15.69,15.72,15.67,15.67,209600.0,9.6113,9.6296,9.599,9.599,209600.0
2008-06-11 14:30:00,15.67,15.69,15.61,15.61,140600.0,9.599,9.6113,9.5622,9.5622,140600.0
2008-06-11 14:35:00,15.61,15.62,15.57,15.57,102400.0,9.5622,9.5684,9.5377,9.5377,102400.0
2008-06-11 14:40:00,15.57,15.63,15.56,15.62,145800.0,9.5377,9.5745,9.5316,9.5684,145800.0
2008-06-11 14:45:00,15.63,15.63,15.6,15.6,130000.0,9.5745,9.5745,9.5561,9.5561,130000.0
2008-06-11 14:50:00,15.6,15.6,15.55,15.56,135200.0,9.5561,9.5561,9.5255,9.5316,135200.0
2008-06-11 14:55:00,15.56,15.6,15.56,15.58,154400.0,9.5316,9.5561,9.5316,9.5439,154400.0
2008-06-11 15:00:00,15.58,15.7,15.58,15.62,400000.0,9.5439,9.6174,9.5439,9.5684,400000.0
2008-06-11 15:05:00,15.62,15.63,15.61,15.62,59600.0,9.5684,9.5745,9.5622,9.5684,59600.0
2008-06-11 15:10:00,15.62,15.67,15.62,15.65,175800.0,9.5684,9.599,9.5684,9.5867,175800.0
2008-06-11 15:15:00,15.65,15.67,15.65,15.65,495000.0,9.5867,9.599,9.5867,9.5867,495000.0
2008-06-11 15:20:00,15.65,15.65,15.58,15.6,300400.0,9.5867,9.5867,9.5439,9.5561,300400.0
2008-06-11 15:25:00,15.6,15.62,15.59,15.62,258400.0,9.5561,9.5684,9.55,9.5684,258400.0
2008-06-11 15:30:00,15.62,15.62,15.54,15.56,313200.0,9.5684,9.5684,9.5194,9.5316,313200.0
2008-06-11 15:35:00,15.56,15.56,15.52,15.52,173000.0,9.5316,9.5316,9.5071,9.5071,173000.0
2008-06-11 15:40:00,15.52,15.57,15.51,15.54,423000.0,9.5071,9.5377,9.501,9.5194,423000.0
2008-06-11 15:45:00,15.54,15.59,15.54,15.58,403000.0,9.5194,9.55,9.5194,9.5439,403000.0
2008-06-11 15:50:00,15.58,15.6,15.54,15.56,493400.0,9.5439,9.5561,9.5194,9.5316,493400.0
2008-06-11 15:55:00,15.56,15.61,15.52,15.56,736400.0,9.5316,9.5622,9.5071,9.5316,736400.0
2008-06-12 09:30:00,15.71,15.78,15.66,15.75,305200.0,9.6235,9.6664,9.5929,9.648,305200.0
2008-06-12 09:35:00,15.76,15.78,15.74,15.77,262200.0,9.6541,9.6664,9.6419,9.6603,262200.0
2008-06-12 09:40:00,15.77,15.83,15.77,15.8,265200.0,9.6603,9.697,9.6603,9.6786,265200.0
2008-06-12 09:45:00,15.8,15.83,15.77,15.8,263600.0,9.6786,9.697,9.6603,9.6786,263600.0
2008-06-12 09:50:00,15.8,15.84,15.79,15.82,219800.0,9.6786,9.7031,9.6725,9.6909,219800.0
2008-06-12 09:55:00,15.82,15.83,15.79,15.8,126400.0,9.6909,9.697,9.6725,9.6786,126400.0
2008-06-12 10:00:00,15.8,15.81,15.74,15.8,201200.0,9.6786,9.6848,9.6419,9.6786,201200.0
2008-06-12 10:05:00,15.8,15.85,15.79,15.85,258800.0,9.6786,9.7093,9.6725,9.7093,258800.0
2008-06-12 10:10:00,15.85,15.87,15.84,15.87,138800.0,9.7093,9.7215,9.7031,9.7215,138800.0
2008-06-12 10:15:00,15.87,15.87,15.84,15.85,129800.0,9.7215,9.7215,9.7031,9.7093,129800.0
2008-06-12 10:20:00,15.85,15.88,15.81,15.87,216200.0,9.7093,9.7276,9.6848,9.7215,216200.0
2008-06-12 10:25:00,15.87,15.88,15.86,15.88,133400.0,9.7215,9.7276,9.7154,9.7276,133400.0
2008-06-12 10:30:00,15.88,15.88,15.87,15.88,49800.0,9.7276,9.7276,9.7215,9.7276,49800.0
2008-06-12 10:35:00,15.88,15.88,15.87,15.88,131000.0,9.7276,9.7276,9.7215,9.7276,131000.0
2008-06-12 10:40:00,15.88,15.92,15.81,15.9,141200.0,9.7276,9.7521,9.6848,9.7399,141200.0
2008-06-12 10:45:00,15.9,15.9,15.88,15.9,53600.0,9.7399,9.7399,9.7276,9.7399,53600.0
2008-06-12 10:50:00,15.9,15.9,15.89,15.9,89400.0,9.7399,9.7399,9.7338,9.7399,89400.0
2008-06-12 10:55:00,15.9,15.9,15.9,15.9,48800.0,9.7399,9.7399,9.7399,9.7399,48800.0
2008-06-12 11:00:00,15.9,15.96,15.9,15.95,123600.0,9.7399,9.7766,9.7399,9.7705,123600.0
2008-06-12 11:05:00,15.95,15.95,15.94,15.95,85200.0,9.7705,9.7705,9.7644,9.7705,85200.0
2008-06-12 11:10:00,15.95,15.95,15.93,15.95,62200.0,9.7705,9.7705,9.7583,9.7705,62200.0
2008-06-12 11:15:00,15.95,15.95,15.92,15.95,84200.0,9.7705,9.7705,9.7521,9.7705,84200.0
2008-06-12 11:20:00,15.95,15.95,15.95,15.95,89200.0,9.7705,9.7705,9.7705,9.7705,89200.0
2008-06-12 11:25:00,15.95,15.97,15.9,15.96,199400.0,9.7705,9.7828,9.7399,9.7766,199400.0
2008-06-12 11:30:00,15.97,15.99,15.97,15.99,111200.0,9.7828,9.795,9.7828,9.795,111200.0
2008-06-12 11:35:00,15.99,15.99,15.98,15.99,95200.0,9.795,9.795,9.7889,9.795,95200.0
2008-06-12 11:40:00,15.99,15.99,15.94,15.94,73200.0,9.795,9.795,9.7644,9.7644,73200.0
2008-06-12 11:45:00,15.93,15.97,15.93,15.97,56600.0,9.7583,9.7828,9.7583,9.7828,56600.0
2008-06-12 11:50:00,15.96,15.97,15.93,15.94,43200.0,9.7766,9.7828,9.7583,9.7644,43200.0
2008-06-12 11:55:00,15.95,15.97,15.94,15.97,56000.0,9.7705,9.7828,9.7644,9.7828,56000.0
2008-06-12 12:00:00,15.96,15.97,15.93,15.93,197800.0,9.7766,9.7828,9.7583,9.7583,197800.0
2008-06-12 12:05:00,15.94,15.97,15.94,15.97,58000.0,9.7644,9.7828,9.7644,9.7828,58000.0
2008-06-12 12:10:00,15.97,15.98,15.94,15.94,88000.0,9.7828,9.7889,9.7644,9.7644,88000.0
2008-06-12 12:15:00,15.94,15.95,15.92,15.94,38000.0,9.7644,9.7705,9.7521,9.7644,38000.0
2008-06-12 12:20:00,15.94,15.95,15.93,15.95,62400.0,9.7644,9.7705,9.7583,9.7705,62400.0
2008-06-12 12:25:00,15.96,15.96,15.95,15.95,84400.0,9.7766,9.7766,9.7705,9.7705,84400.0
2008-06-12 12:30:00,15.95,15.96,15.93,15.94,174400.0,9.7705,9.7766,9.7583,9.7644,174400.0
2008-06-12 12:35:00,15.94,15.95,15.93,15.94,39200.0,9.7644,9.7705,9.7583,9.7644,39200.0
2008-06-12 12:40:00,15.94,15.97,15.93,15.93,46400.0,9.7644,9.7828,9.7583,9.7583,46400.0
2008-06-12 12:45:00,15.94,15.94,15.89,15.91,85200.0,9.7644,9.7644,9.7338,9.746,85200.0
2008-06-12 12:50:00,15.92,15.93,15.88,15.91,56600.0,9.7521,9.7583,9.7276,9.746,56600.0
2008-06-12 12:55:00,15.91,15.92,15.88,15.88,292800.0,9.746,9.7521,9.7276,9.7276,292800.0
2008-06-12 13:00:00,15.87,15.92,15.87,15.88,132000.0,9.7215,9.7521,9.7215,9.7276,132000.0
2008-06-12 13:05:00,15.88,15.88,15.84,15.86,56400.0,9.7276,9.7276,9.7031,9.7154,56400.0
2008-06-12 13:10:00,15.85,15.85,15.8,15.81,56200.0,9.7093,9.7093,9.6786,9.6848,56200.0
2008-06-12 13:15:00,15.82,15.83,15.81,15.81,50600.0,9.6909,9.697,9.6848,9.6848,50600.0
2008-06-12 13:20:00,15.81,15.9,15.81,15.85,211800.0,9.6848,9.7399,9.6848,9.7093,211800.0
2008-06-12 13:25:00,15.85,15.87,15.85,15.87,45600.0,9.7093,9.7215,9.7093,9.7215,45600.0
2008-06-12 13:30:00,15.87,15.88,15.84,15.84,45400.0,9.7215,9.7276,9.7031,9.7031,45400.0
2008-06-12 13:35:00,15.84,15.87,15.84,15.86,40600.0,9.7031,9.7215,9.7031,9.7154,40600.0
2008-06-12 13:40:00,15.85,15.86,15.81,15.84,45600.0,9.7093,9.7154,9.6848,9.7031,45600.0
2008-06-12 13:45:00,15.83,15.84,15.79,15.79,175000.0,9.697,9.7031,9.6725,9.6725,175000.0
2008-06-12 13:50:00,15.8,15.81,15.77,15.78,42400.0,9.6786,9.6848,9.6603,9.6664,42400.0
2008-06-12 13:55:00,15.79,15.79,15.76,15.79,24400.0,9.6725,9.6725,9.6541,9.6725,24400.0
2008-06-12 14:00:00,15.79,15.8,15.75,15.75,28600.0,9.6725,9.6786,9.648,9.648,28600.0
2008-06-12 14:05:00,15.74,15.79,15.74,15.78,62200.0,9.6419,9.6725,9.6419,9.6664,62200.0
2008-06-12 14:10:00,15.78,15.81,15.78,15.81,46800.0,9.6664,9.6848,9.6664,9.6848,46800.0
2008-06-12 14:15:00,15.81,15.85,15.81,15.83,99000.0,9.6848,9.7093,9.6848,9.697,99000.0
2008-06-12 14:20:00,15.82,15.85,15.81,15.84,64800.0,9.6909,9.7093,9.6848,9.7031,64800.0
2008-06-12 14:25:00,15.84,15.84,15.78,15.79,168200.0,9.7031,9.7031,9.6664,9.6725,168200.0
2008-06-12 14:30:00,15.79,15.81,15.79,15.8,78400.0,9.6725,9.6848,9.6725,9.6786,78400.0
2008-06-12 14:35:00,15.79,15.79,15.75,15.77,75800.0,9.6725,9.6725,9.648,9.6603,75800.0
2008-06-12 14:40:00,15.77,15.78,15.74,15.74,607400.0,9.6603,9.6664,9.6419,9.6419,607400.0
2008-06-12 14:45:00,15.74,15.75,15.67,15.67,169200.0,9.6419,9.648,9.599,9.599,169200.0
2008-06-12 14:50:00,15.67,15.68,15.65,15.67,50200.0,9.599,9.6051,9.5867,9.599,50200.0
2008-06-12 14:55:00,15.66,15.67,15.64,15.66,97400.0,9.5929,9.599,9.5806,9.5929,97400.0
2008-06-12 15:00:00,15.67,15.68,15.65,15.65,61400.0,9.599,9.6051,9.5867,9.5867,61400.0
2008-06-12 15:05:00,15.66,15.7,15.65,15.69,499000.0,9.5929,9.6174,9.5867,9.6113,499000.0
2008-06-12 15:10:00,15.68,15.7,15.65,15.67,55400.0,9.6051,9.6174,9.5867,9.599,55400.0
2008-06-12 15:15:00,15.67,15.68,15.62,15.63,216800.0,9.599,9.6051,9.5684,9.5745,216800.0
2008-06-12 15:20:00,15.63,15.63,15.59,15.59,52400.0,9.5745,9.5745,9.55,9.55,52400.0
2008-06-12 15:25:00,15.59,15.62,15.56,15.61,156800.0,9.55,9.5684,9.5316,9.5622,156800.0
2008-06-12 15:30:00,15.61,15.63,15.57,15.57,394000.0,9.5622,9.5745,9.5377,9.5377,394000.0
2008-06-12 15:35:00,15.57,15.58,15.53,15.54,156800.0,9.5377,9.5439,9.5132,9.5194,156800.0
2008-06-12 15:40:00,15.54,15.55,15.52,15.55,214400.0,9.5194,9.5255,9.5071,9.5255,214400.0
2008-06-12 15:45:00,15.55,15.61,15.55,15.59,134200.0,9.5255,9.5622,9.5255,9.55,134200.0
2008-06-12 15:50:00,15.59,15.62,15.59,15.61,219800.0,9.55,9.5684,9.55,9.5622,219800.0
2008-06-12 15:55:00,15.61,15.65,15.61,15.63,335400.0,9.5622,9.5867,9.5622,9.5745,335400.0
2008-06-13 09:30:00,15.78,15.85,15.71,15.77,128200.0,9.6664,9.7093,9.6235,9.6603,128200.0
2008-06-13 09:35:00,15.77,15.85,15.77,15.83,37400.0,9.6603,9.7093,9.6603,9.697,37400.0
2008-06-13 09:40:00,15.83,15.85,15.77,15.8,47400.0,9.697,9.7093,9.6603,9.6786,47400.0
2008-06-13 09:45:00,15.79,15.85,15.78,15.85,76400.0,9.6725,9.7093,9.6664,9.7093,76400.0
2008-06-13 09:50:00,15.84,15.94,15.83,15.9,122800.0,9.7031,9.7644,9.697,9.7399,122800.0
2008-06-13 09:55:00,15.9,15.99,15.84,15.97,107200.0,9.7399,9.795,9.7031,9.7828,107200.0
2008-06-13 10:00:00,15.97,15.99,15.92,15.99,93800.0,9.7828,9.795,9.7521,9.795,93800.0
2008-06-13 10:05:00,15.99,15.99,15.9,15.92,52000.0,9.795,9.795,9.7399,9.7521,52000.0
2008-06-13 10:10:00,15.91,15.96,15.9,15.96,137000.0,9.746,9.7766,9.7399,9.7766,137000.0
2008-06-13 10:15:00,15.96,16.05,15.96,16.04,107000.0,9.7766,9.8318,9.7766,9.8257,107000.0
2008-06-13 10:20:00,16.04,16.06,16.0,16.0,77400.0,9.8257,9.8379,9.8011,9.8011,77400.0
2008-06-13 10:25:00,16.0,16.06,16.0,16.01,52200.0,9.8011,9.8379,9.8011,9.8073,52200.0
2008-06-13 10:30:00,16.01,16.02,15.97,15.97,55000.0,9.8073,9.8134,9.7828,9.7828,55000.0
2008-06-13 10:35:00,15.97,15.99,15.96,15.96,43600.0,9.7828,9.795,9.7766,9.7766,43600.0
2008-06-13 10:40:00,15.95,15.95,15.9,15.91,53000.0,9.7705,9.7705,9.7399,9.746,53000.0
2008-06-13 10:45:00,15.91,15.93,15.88,15.89,117600.0,9.746,9.7583,9.7276,9.7338,117600.0
2008-06-13 10:50:00,15.9,15.9,15.88,15.9,91000.0,9.7399,9.7399,9.7276,9.7399,91000.0
2008-06-13 10:55:00,15.9,15.92,15.86,15.9,118000.0,9.7399,9.7521,9.7154,9.7399,118000.0
2008-06-13 11:00:00,15.9,15.95,15.9,15.94,43800.0,9.7399,9.7705,9.7399,9.7644,43800.0
2008-06-13 11:05:00,15.94,15.94,15.86,15.86,145000.0,9.7644,9.7644,9.7154,9.7154,145000.0
2008-06-13 11:10:00,15.86,15.89,15.86,15.88,74600.0,9.7154,9.7338,9.7154,9.7276,74600.0
2008-06-13 11:15:00,15.88,15.88,15.84,15.86,118000.0,9.7276,9.7276,9.7031,9.7154,118000.0
2008-06-13 11:20:00,15.85,15.88,15.84,15.88,159600.0,9.7093,9.7276,9.7031,9.7276,159600.0
2008-06-13 11:25:00,15.87,15.88,15.86,15.88,29800.0,9.7215,9.7276,9.7154,9.7276,29800.0
2008-06-13 11:30:00,15.88,15.89,15.86,15.88,124400.0,9.7276,9.7338,9.7154,9.7276,124400.0
2008-06-13 11:35:00,15.88,15.9,15.88,15.88,15400.0,9.7276,9.7399,9.7276,9.7276,15400.0
2008-06-13 11:40:00,15.88,15.9,15.88,15.88,22000.0,9.7276,9.7399,9.7276,9.7276,22000.0
2008-06-13 11:45:00,15.89,15.95,15.89,15.93,45000.0,9.7338,9.7705,9.7338,9.7583,45000.0
2008-06-13 11:50:00,15.93,15.95,15.92,15.94,19200.0,9.7583,9.7705,9.7521,9.7644,19200.0
2008-06-13 11:55:00,15.94,15.95,15.88,15.9,69000.0,9.7644,9.7705,9.7276,9.7399,69000.0
2008-06-13 12:00:00,15.9,15.92,15.88,15.88,92000.0,9.7399,9.7521,9.7276,9.7276,92000.0
2008-06-13 12:05:00,15.9,15.9,15.88,15.9,15000.0,9.7399,9.7399,9.7276,9.7399,15000.0
2008-06-13 12:10:00,15.9,15.9,15.87,15.88,34800.0,9.7399,9.7399,9.7215,9.7276,34800.0
2008-06-13 12:15:00,15.88,15.89,15.88,15.88,19800.0,9.7276,9.7338,9.7276,9.7276,19800.0
2008-06-13 12:20:00,15.88,15.88,15.85,15.85,26800.0,9.7276,9.7276,9.7093,9.7093,26800.0
2008-06-13 12:25:00,15.85,15.87,15.84,15.86,22000.0,9.7093,9.7215,9.7031,9.7154,22000.0
2008-06-13 12:30:00,15.87,15.87,15.85,15.87,37400.0,9.7215,9.7215,9.7093,9.7215,37400.0
2008-06-13 12:35:00,15.86,15.88,15.83,15.83,31200.0,9.7154,9.7276,9.697,9.697,31200.0
2008-06-13 12:40:00,15.83,15.85,15.78,15.79,117000.0,9.697,9.7093,9.6664,9.6725,117000.0
2008-06-13 12:45:00,15.8,15.81,15.79,15.79,31400.0,9.6786,9.6848,9.6725,9.6725,31400.0
2008-06-13 12:50:00,15.79,15.8,15.78,15.8,45200.0,9.6725,9.6786,9.6664,9.6786,45200.0
2008-06-13 12:55:00,15.79,15.81,15.79,15.8,19200.0,9.6725,9.6848,9.6725,9.6786,19200.0
2008-06-13 13:00:00,15.8,15.81,15.77,15.78,42200.0,9.6786,9.6848,9.6603,9.6664,42200.0
2008-06-13 13:05:00,15.78,15.78,15.71,15.71,122800.0,9.6664,9.6664,9.6235,9.6235,122800.0
2008-06-13 13:10:00,15.71,15.76,15.71,15.76,56400.0,9.6235,9.6541,9.6235,9.6541,56400.0
2008-06-13 13:15:00,15.76,15.78,15.75,15.77,26400.0,9.6541,9.6664,9.648,9.6603,26400.0
2008-06-13 13:20:00,15.76,15.78,15.74,15.77,51200.0,9.6541,9.6664,9.6419,9.6603,51200.0
2008-06-13 13:25:00,15.77,15.79,15.72,15.72,52200.0,9.6603,9.6725,9.6296,9.6296,52200.0
2008-06-13 13:30:00,15.72,15.74,15.72,15.74,38000.0,9.6296,9.6419,9.6296,9.6419,38000.0
2008-06-13 13:35:00,15.74,15.75,15.7,15.72,53000.0,9.6419,9.648,9.6174,9.6296,53000.0
2008-06-13 13:40:00,15.72,15.73,15.7,15.72,46200.0,9.6296,9.6358,9.6174,9.6296,46200.0
2008-06-13 13:45:00,15.72,15.72,15.68,15.72,45800.0,9.6296,9.6296,9.6051,9.6296,45800.0
2008-06-13 13:50:00,15.72,15.73,15.71,15.72,23200.0,9.6296,9.6358,9.6235,9.6296,23200.0
2008-06-13 13:55:00,15.72,15.72,15.7,15.71,49200.0,9.6296,9.6296,9.6174,9.6235,49200.0
2008-06-13 14:00:00,15.7,15.71,15.69,15.7,76000.0,9.6174,9.6235,9.6113,9.6174,76000.0
2008-06-13 14:05:00,15.69,15.72,15.67,15.72,54200.0,9.6113,9.6296,9.599,9.6296,54200.0
2008-06-13 14:10:00,15.73,15.78,15.73,15.76,49800.0,9.6358,9.6664,9.6358,9.6541,49800.0
2008-06-13 14:15:00,15.76,15.8,15.74,15.79,36600.0,9.6541,9.6786,9.6419,9.6725,36600.0
2008-06-13 14:20:00,15.79,15.79,15.74,15.75,84800.0,9.6725,9.6725,9.6419,9.648,84800.0
2008-06-13 14:25:00,15.75,15.78,15.74,15.77,210600.0,9.648,9.6664,9.6419,9.6603,210600.0
2008-06-13 14:30:00,15.77,15.8,15.77,15.78,81000.0,9.6603,9.6786,9.6603,9.6664,81000.0
2008-06-13 14:35:00,15.78,15.79,15.78,15.78,9600.0,9.6664,9.6725,9.6664,9.6664,9600.0
2008-06-13 14:40:00,15.78,15.84,15.78,15.83,80800.0,9.6664,9.7031,9.6664,9.697,80800.0
2008-06-13 14:45:00,15.83,15.84,15.82,15.83,28200.0,9.697,9.7031,9.6909,9.697,28200.0
2008-06-13 14:50:00,15.83,15.83,15.79,15.8,51800.0,9.697,9.697,9.6725,9.6786,51800.0
2008-06-13 14:55:00,15.81,15.81,15.8,15.81,34800.0,9.6848,9.6848,9.6786,9.6848,34800.0
2008-06-13 15:00:00,15.81,15.82,15.8,15.8,59800.0,9.6848,9.6909,9.6786,9.6786,59800.0
2008-06-13 15:05:00,15.8,15.81,15.8,15.8,38600.0,9.6786,9.6848,9.6786,9.6786,38600.0
2008-06-13 15:10:00,15.81,15.82,15.8,15.81,181800.0,9.6848,9.6909,9.6786,9.6848,181800.0
2008-06-13 15:15:00,15.81,15.81,15.78,15.78,86600.0,9.6848,9.6848,9.6664,9.6664,86600.0
2008-06-13 15:20:00,15.78,15.81,15.76,15.81,59600.0,9.6664,9.6848,9.6541,9.6848,59600.0
2008-06-13 15:25:00,15.81,15.81,15.75,15.76,46200.0,9.6848,9.6848,9.648,9.6541,46200.0
2008-06-13 15:30:00,15.77,15.77,15.72,15.72,88800.0,9.6603,9.6603,9.6296,9.6296,88800.0
2008-06-13 15:35:00,15.72,15.75,15.71,15.74,127800.0,9.6296,9.648,9.6235,9.6419,127800.0
2008-06-13 15:40:00,15.74,15.78,15.74,15.74,209200.0,9.6419,9.6664,9.6419,9.6419,209200.0
2008-06-13 15:45:00,15.74,15.84,15.74,15.82,274000.0,9.6419,9.7031,9.6419,9.6909,274000.0
2008-06-13 15:50:00,15.82,15.84,15.81,15.83,193400.0,9.6909,9.7031,9.6848,9.697,193400.0
2008-06-13 15:55:00,15.83,15.88,15.82,15.88,190800.0,9.697,9.7276,9.6909,9.7276,190800.0
2008-06-16 09:30:00,15.76,15.86,15.71,15.82,63400.0,9.6541,9.7154,9.6235,9.6909,63400.0
2008-06-16 09:35:00,15.81,15.97,15.8,15.96,73200.0,9.6848,9.7828,9.6786,9.7766,73200.0
2008-06-16 09:40:00,15.95,16.01,15.92,15.92,139200.0,9.7705,9.8073,9.7521,9.7521,139200.0
2008-06-16 09:45:00,15.92,15.99,15.9,15.95,94800.0,9.7521,9.795,9.7399,9.7705,94800.0
2008-06-16 09:50:00,15.95,15.99,15.95,15.99,45200.0,9.7705,9.795,9.7705,9.795,45200.0
2008-06-16 09:55:00,15.97,15.99,15.95,15.97,42600.0,9.7828,9.795,9.7705,9.7828,42600.0
2008-06-16 10:00:00,15.97,15.99,15.93,15.96,38600.0,9.7828,9.795,9.7583,9.7766,38600.0
2008-06-16 10:05:00,15.96,15.96,15.9,15.91,82400.0,9.7766,9.7766,9.7399,9.746,82400.0
2008-06-16 10:10:00,15.91,15.98,15.88,15.97,90800.0,9.746,9.7889,9.7276,9.7828,90800.0
2008-06-16 10:15:00,15.97,16.02,15.95,16.01,82400.0,9.7828,9.8134,9.7705,9.8073,82400.0
2008-06-16 10:20:00,16.0,16.05,15.99,16.03,244200.0,9.8011,9.8318,9.795,9.8195,244200.0
2008-06-16 10:25:00,16.03,16.05,16.02,16.05,473400.0,9.8195,9.8318,9.8134,9.8318,473400.0
2008-06-16 10:30:00,16.04,16.06,16.03,16.04,138600.0,9.8257,9.8379,9.8195,9.8257,138600.0
2008-06-16 10:35:00,16.04,16.04,15.99,16.03,87600.0,9.8257,9.8257,9.795,9.8195,87600.0
2008-06-16 10:40:00,16.03,16.08,16.03,16.07,63000.0,9.8195,9.8502,9.8195,9.844,63000.0
2008-06-16 10:45:00,16.07,16.1,16.04,16.1,69800.0,9.844,9.8624,9.8257,9.8624,69800.0
2008-06-16 10:50:00,16.09,16.11,16.06,16.1,66400.0,9.8563,9.8685,9.8379,9.8624,66400.0
2008-06-16 10:55:00,16.09,16.2,16.09,16.17,138600.0,9.8563,9.9237,9.8563,9.9053,138600.0
2008-06-16 11:00:00,16.17,16.18,16.14,16.15,93200.0,9.9053,9.9114,9.8869,9.893,93200.0
2008-06-16 11:05:00,16.16,16.16,16.12,16.13,34000.0,9.8992,9.8992,9.8747,9.8808,34000.0
2008-06-16 11:10:00,16.13,16.18,16.13,16.17,104400.0,9.8808,9.9114,9.8808,9.9053,104400.0
2008-06-16 11:15:00,16.16,16.18,16.11,16.11,51600.0,9.8992,9.9114,9.8685,9.8685,51600.0
2008-06-16 11:20:00,16.1,16.11,16.09,16.1,31000.0,9.8624,9.8685,9.8563,9.8624,31000.0
2008-06-16 11:25:00,16.1,16.13,16.09,16.1,35800.0,9.8624,9.8808,9.8563,9.8624,35800.0
2008-06-16 11:30:00,16.09,16.11,16.09,16.11,18800.0,9.8563,9.8685,9.8563,9.8685,18800.0
2008-06-16 11:35:00,16.11,16.14,16.1,16.13,45000.0,9.8685,9.8869,9.8624,9.8808,45000.0
2008-06-16 11:40:00,16.13,16.17,16.11,16.17,36800.0,9.8808,9.9053,9.8685,9.9053,36800.0
2008-06-16 11:45:00,16.16,16.17,16.13,16.13,16800.0,9.8992,9.9053,9.8808,9.8808,16800.0
2008-06-16 11:50:00,16.13,16.13,16.07,16.07,58800.0,9.8808,9.8808,9.844,9.844,58800.0
2008-06-16 11:55:00,16.07,16.08,16.04,16.07,33200.0,9.844,9.8502,9.8257,9.844,33200.0
2008-06-16 12:00:00,16.07,16.07,16.02,16.03,21400.0,9.844,9.844,9.8134,9.8195,21400.0
2008-06-16 12:05:00,16.02,16.03,16.01,16.03,13200.0,9.8134,9.8195,9.8073,9.8195,13200.0
2008-06-16 12:10:00,16.03,16.06,16.02,16.05,12200.0,9.8195,9.8379,9.8134,9.8318,12200.0
2008-06-16 12:15:00,16.05,16.05,16.0,16.02,17200.0,9.8318,9.8318,9.8011,9.8134,17200.0
2008-06-16 12:20:00,16.01,16.01,16.0,16.0,12200.0,9.8073,9.8073,9.8011,9.8011,12200.0
2008-06-16 12:25:00,15.99,16.02,15.99,16.02,8800.0,9.795,9.8134,9.795,9.8134,8800.0
2008-06-16 12:30:00,16.03,16.06,16.03,16.05,15000.0,9.8195,9.8379,9.8195,9.8318,15000.0
2008-06-16 12:35:00,16.05,16.05,16.02,16.02,14400.0,9.8318,9.8318,9.8134,9.8134,14400.0
2008-06-16 12:40:00,16.02,16.03,16.01,16.01,10400.0,9.8134,9.8195,9.8073,9.8073,10400.0
2008-06-16 12:45:00,16.0,16.01,15.99,15.99,18800.0,9.8011,9.8073,9.795,9.795,18800.0
2008-06-16 12:50:00,16.0,16.03,15.99,16.02,27200.0,9.8011,9.8195,9.795,9.8134,27200.0
2008-06-16 12:55:00,16.02,16.02,15.99,15.99,22000.0,9.8134,9.8134,9.795,9.795,22000.0
2008-06-16 13:00:00,16.0,16.02,16.0,16.02,23200.0,9.8011,9.8134,9.8011,9.8134,23200.0
2008-06-16 13:05:00,16.02,16.02,15.97,15.97,46200.0,9.8134,9.8134,9.7828,9.7828,46200.0
2008-06-16 13:10:00,15.96,15.97,15.92,15.95,100800.0,9.7766,9.7828,9.7521,9.7705,100800.0
2008-06-16 13:15:00,15.96,16.0,15.95,16.0,32800.0,9.7766,9.8011,9.7705,9.8011,32800.0
2008-06-16 13:20:00,16.0,16.02,15.98,16.0,31000.0,9.8011,9.8134,9.7889,9.8011,31000.0
2008-06-16 13:25:00,16.0,16.09,15.99,16.09,27600.0,9.8011,9.8563,9.795,9.8563,27600.0
2008-06-16 13:30:00,16.08,16.11,16.08,16.1,55000.0,9.8502,9.8685,9.8502,9.8624,55000.0
2008-06-16 13:35:00,16.1,16.1,16.08,16.1,40000.0,9.8624,9.8624,9.8502,9.8624,40000.0
2008-06-16 13:40:00,16.1,16.11,16.08,16.09,48200.0,9.8624,9.8685,9.8502,9.8563,48200.0
2008-06-16 13:45:00,16.09,16.09,16.03,16.07,28400.0,9.8563,9.8563,9.8195,9.844,28400.0
2008-06-16 13:50:00,16.07,16.08,16.06,16.07,24600.0,9.844,9.8502,9.8379,9.844,24600.0
2008-06-16 13:55:00,16.06,16.07,16.05,16.06,18800.0,9.8379,9.844,9.8318,9.8379,18800.0
2008-06-16 14:00:00,16.05,16.07,16.04,16.04,427000.0,9.8318,9.844,9.8257,9.8257,427000.0
2008-06-16 14:05:00,16.03,16.05,16.0,16.03,45600.0,9.8195,9.8318,9.8011,9.8195,45600.0
2008-06-16 14:10:00,16.02,16.03,16.0,16.02,43400.0,9.8134,9.8195,9.8011,9.8134,43400.0
2008-06-16 14:15:00,16.0,16.03,15.99,16.02,46400.0,9.8011,9.8195,9.795,9.8134,46400.0
2008-06-16 14:20:00,16.02,16.05,16.02,16.03,21000.0,9.8134,9.8318,9.8134,9.8195,21000.0
2008-06-16 14:25:00,16.03,16.05,15.99,16.01,38400.0,9.8195,9.8318,9.795,9.8073,38400.0
2008-06-16 14:30:00,16.01,16.06,16.01,16.06,37000.0,9.8073,9.8379,9.8073,9.8379,37000.0
2008-06-16 14:35:00,16.06,16.07,16.05,16.05,27600.0,9.8379,9.844,9.8318,9.8318,27600.0
2008-06-16 14:40:00,16.05,16.08,16.05,16.07,25200.0,9.8318,9.8502,9.8318,9.844,25200.0
2008-06-16 14:45:00,16.07,16.08,16.05,16.05,39200.0,9.844,9.8502,9.8318,9.8318,39200.0
2008-06-16 14:50:00,16.05,16.08,16.05,16.08,30000.0,9.8318,9.8502,9.8318,9.8502,30000.0
2008-06-16 14:55:00,16.08,16.08,16.06,16.07,24600.0,9.8502,9.8502,9.8379,9.844,24600.0
2008-06-16 15:00:00,16.06,16.07,16.03,16.05,35000.0,9.8379,9.844,9.8195,9.8318,35000.0
2008-06-16 15:05:00,16.05,16.05,16.0,16.02,34200.0,9.8318,9.8318,9.8011,9.8134,34200.0
2008-06-16 15:10:00,16.02,16.04,16.02,16.04,61600.0,9.8134,9.8257,9.8134,9.8257,61600.0
2008-06-16 15:15:00,16.05,16.09,16.05,16.05,46400.0,9.8318,9.8563,9.8318,9.8318,46400.0
2008-06-16 15:20:00,16.05,16.05,16.03,16.03,34600.0,9.8318,9.8318,9.8195,9.8195,34600.0
2008-06-16 15:25:00,16.04,16.06,16.03,16.05,31200.0,9.8257,9.8379,9.8195,9.8318,31200.0
2008-06-16 15:30:00,16.05,16.05,16.02,16.02,84400.0,9.8318,9.8318,9.8134,9.8134,84400.0
2008-06-16 15:35:00,16.03,16.03,15.98,15.99,95600.0,9.8195,9.8195,9.7889,9.795,95600.0
2008-06-16 15:40:00,15.99,16.03,15.99,16.02,72200.0,9.795,9.8195,9.795,9.8134,72200.0
2008-06-16 15:45:00,16.02,16.03,16.0,16.03,87600.0,9.8134,9.8195,9.8011,9.8195,87600.0
2008-06-16 15:50:00,16.03,16.05,16.03,16.04,123400.0,9.8195,9.8318,9.8195,9.8257,123400.0
2008-06-16 15:55:00,16.05,16.05,16.0,16.03,127600.0,9.8318,9.8318,9.8011,9.8195,127600.0
2008-06-17 09:30:00,16.02,16.15,15.97,16.14,59000.0,9.8134,9.893,9.7828,9.8869,59000.0
2008-06-17 09:35:00,16.14,16.14,15.97,15.97,39800.0,9.8869,9.8869,9.7828,9.7828,39800.0
2008-06-17 09:40:00,15.99,15.99,15.91,15.95,26400.0,9.795,9.795,9.746,9.7705,26400.0
2008-06-17 09:45:00,15.95,15.97,15.88,15.9,39000.0,9.7705,9.7828,9.7276,9.7399,39000.0
2008-06-17 09:50:00,15.89,15.92,15.88,15.92,51600.0,9.7338,9.7521,9.7276,9.7521,51600.0
2008-06-17 09:55:00,15.93,15.93,15.88,15.88,73600.0,9.7583,9.7583,9.7276,9.7276,73600.0
2008-06-17 10:00:00,15.88,15.9,15.88,15.89,62400.0,9.7276,9.7399,9.7276,9.7338,62400.0
2008-06-17 10:05:00,15.88,15.89,15.83,15.84,81200.0,9.7276,9.7338,9.697,9.7031,81200.0
2008-06-17 10:10:00,15.84,15.9,15.84,15.88,81800.0,9.7031,9.7399,9.7031,9.7276,81800.0
2008-06-17 10:15:00,15.88,15.89,15.86,15.89,40600.0,9.7276,9.7338,9.7154,9.7338,40600.0
2008-06-17 10:20:00,15.88,15.89,15.78,15.79,372200.0,9.7276,9.7338,9.6664,9.6725,372200.0
2008-06-17 10:25:00,15.79,15.82,15.79,15.79,42800.0,9.6725,9.6909,9.6725,9.6725,42800.0
2008-06-17 10:30:00,15.8,15.84,15.79,15.84,78200.0,9.6786,9.7031,9.6725,9.7031,78200.0
2008-06-17 10:35:00,15.83,15.87,15.83,15.83,64800.0,9.697,9.7215,9.697,9.697,64800.0
2008-06-17 10:40:00,15.83,15.85,15.79,15.8,56200.0,9.697,9.7093,9.6725,9.6786,56200.0
2008-06-17 10:45:00,15.81,15.81,15.77,15.77,56400.0,9.6848,9.6848,9.6603,9.6603,56400.0
2008-06-17 10:50:00,15.78,15.78,15.75,15.77,49200.0,9.6664,9.6664,9.648,9.6603,49200.0
2008-06-17 10:55:00,15.77,15.81,15.77,15.79,66600.0,9.6603,9.6848,9.6603,9.6725,66600.0
2008-06-17 11:00:00,15.79,15.8,15.76,15.79,71400.0,9.6725,9.6786,9.6541,9.6725,71400.0
2008-06-17 11:05:00,15.79,15.8,15.76,15.79,62200.0,9.6725,9.6786,9.6541,9.6725,62200.0
2008-06-17 11:10:00,15.78,15.81,15.78,15.81,38400.0,9.6664,9.6848,9.6664,9.6848,38400.0
2008-06-17 11:15:00,15.81,15.81,15.74,15.74,133600.0,9.6848,9.6848,9.6419,9.6419,133600.0
2008-06-17 11:20:00,15.74,15.74,15.7,15.72,217200.0,9.6419,9.6419,9.6174,9.6296,217200.0
2008-06-17 11:25:00,15.72,15.72,15.66,15.68,109800.0,9.6296,9.6296,9.5929,9.6051,109800.0
2008-06-17 11:30:00,15.68,15.72,15.67,15.68,92600.0,9.6051,9.6296,9.599,9.6051,92600.0
2008-06-17 11:35:00,15.68,15.68,15.65,15.65,43600.0,9.6051,9.6051,9.5867,9.5867,43600.0
2008-06-17 11:40:00,15.65,15.69,15.65,15.68,59000.0,9.5867,9.6113,9.5867,9.6051,59000.0
2008-06-17 11:45:00,15.68,15.74,15.67,15.74,93200.0,9.6051,9.6419,9.599,9.6419,93200.0
2008-06-17 11:50:00,15.7,15.77,15.7,15.76,84000.0,9.6174,9.6603,9.6174,9.6541,84000.0
2008-06-17 11:55:00,15.76,15.79,15.75,15.78,84400.0,9.6541,9.6725,9.648,9.6664,84400.0
2008-06-17 12:00:00,15.78,15.81,15.77,15.81,40200.0,9.6664,9.6848,9.6603,9.6848,40200.0
2008-06-17 12:05:00,15.81,15.83,15.8,15.81,56400.0,9.6848,9.697,9.6786,9.6848,56400.0
2008-06-17 12:10:00,15.81,15.83,15.81,15.83,72000.0,9.6848,9.697,9.6848,9.697,72000.0
2008-06-17 12:15:00,15.82,15.83,15.81,15.82,36600.0,9.6909,9.697,9.6848,9.6909,36600.0
2008-06-17 12:20:00,15.83,15.83,15.79,15.8,36400.0,9.697,9.697,9.6725,9.6786,36400.0
2008-06-17 12:25:00,15.79,15.81,15.79,15.8,43200.0,9.6725,9.6848,9.6725,9.6786,43200.0
2008-06-17 12:30:00,15.81,15.81,15.79,15.79,47400.0,9.6848,9.6848,9.6725,9.6725,47400.0
2008-06-17 12:35:00,15.79,15.79,15.74,15.78,86000.0,9.6725,9.6725,9.6419,9.6664,86000.0
2008-06-17 12:40:00,15.77,15.79,15.77,15.78,26000.0,9.6603,9.6725,9.6603,9.6664,26000.0
2008-06-17 12:45:00,15.77,15.8,15.77,15.79,30400.0,9.6603,9.6786,9.6603,9.6725,30400.0
2008-06-17 12:50:00,15.78,15.79,15.74,15.75,66200.0,9.6664,9.6725,9.6419,9.648,66200.0
2008-06-17 12:55:00,15.75,15.75,15.74,15.74,85800.0,9.648,9.648,9.6419,9.6419,85800.0
2008-06-17 13:00:00,15.74,15.74,15.73,15.74,31600.0,9.6419,9.6419,9.6358,9.6419,31600.0
2008-06-17 13:05:00,15.74,15.79,15.74,15.78,51600.0,9.6419,9.6725,9.6419,9.6664,51600.0
2008-06-17 13:10:00,15.78,15.78,15.74,15.75,97000.0,9.6664,9.6664,9.6419,9.648,97000.0
2008-06-17 13:15:00,15.74,15.76,15.74,15.74,47600.0,9.6419,9.6541,9.6419,9.6419,47600.0
2008-06-17 13:20:00,15.74,15.76,15.74,15.75,39200.0,9.6419,9.6541,9.6419,9.648,39200.0
2008-06-17 13:25:00,15.75,15.76,15.74,15.74,60400.0,9.648,9.6541,9.6419,9.6419,60400.0
2008-06-17 13:30:00,15.75,15.76,15.74,15.75,56000.0,9.648,9.6541,9.6419,9.648,56000.0
2008-06-17 13:35:00,15.75,15.75,15.74,15.74,32200.0,9.648,9.648,9.6419,9.6419,32200.0
2008-06-17 13:40:00,15.74,15.74,15.72,15.73,37600.0,9.6419,9.6419,9.6296,9.6358,37600.0
2008-06-17 13:45:00,15.73,15.74,15.72,15.74,35600.0,9.6358,9.6419,9.6296,9.6419,35600.0
2008-06-17 13:50:00,15.74,15.74,15.72,15.73,46600.0,9.6419,9.6419,9.6296,9.6358,46600.0
2008-06-17 13:55:00,15.72,15.72,15.72,15.72,24800.0,9.6296,9.6296,9.6296,9.6296,24800.0
2008-06-17 14:00:00,15.72,15.75,15.72,15.74,90400.0,9.6296,9.648,9.6296,9.6419,90400.0
2008-06-17 14:05:00,15.74,15.75,15.72,15.73,52800.0,9.6419,9.648,9.6296,9.6358,52800.0
2008-06-17 14:10:00,15.74,15.74,15.7,15.71,79000.0,9.6419,9.6419,9.6174,9.6235,79000.0
2008-06-17 14:15:00,15.71,15.73,15.69,15.7,107000.0,9.6235,9.6358,9.6113,9.6174,107000.0
2008-06-17 14:20:00,15.7,15.72,15.68,15.68,145000.0,9.6174,9.6296,9.6051,9.6051,145000.0
2008-06-17 14:25:00,15.68,15.68,15.65,15.65,111200.0,9.6051,9.6051,9.5867,9.5867,111200.0
2008-06-17 14:30:00,15.66,15.7,15.65,15.69,56000.0,9.5929,9.6174,9.5867,9.6113,56000.0
2008-06-17 14:35:00,15.69,15.71,15.69,15.7,42200.0,9.6113,9.6235,9.6113,9.6174,42200.0
2008-06-17 14:40:00,15.71,15.73,15.7,15.72,62800.0,9.6235,9.6358,9.6174,9.6296,62800.0
2008-06-17 14:45:00,15.72,15.72,15.72,15.72,25800.0,9.6296,9.6296,9.6296,9.6296,25800.0
2008-06-17 14:50:00,15.72,15.74,15.72,15.72,53200.0,9.6296,9.6419,9.6296,9.6296,53200.0
2008-06-17 14:55:00,15.73,15.76,15.72,15.72,107800.0,9.6358,9.6541,9.6296,9.6296,107800.0
2008-06-17 15:00:00,15.72,15.74,15.71,15.72,64200.0,9.6296,9.6419,9.6235,9.6296,64200.0
2008-06-17 15:05:00,15.72,15.72,15.71,15.72,33200.0,9.6296,9.6296,9.6235,9.6296,33200.0
2008-06-17 15:10:00,15.72,15.74,15.72,15.72,67600.0,9.6296,9.6419,9.6296,9.6296,67600.0
2008-06-17 15:15:00,15.72,15.72,15.65,15.65,92800.0,9.6296,9.6296,9.5867,9.5867,92800.0
2008-06-17 15:20:00,15.65,15.67,15.63,15.63,74000.0,9.5867,9.599,9.5745,9.5745,74000.0
2008-06-17 15:25:00,15.63,15.65,15.62,15.65,70000.0,9.5745,9.5867,9.5684,9.5867,70000.0
2008-06-17 15:30:00,15.65,15.65,15.63,15.63,128600.0,9.5867,9.5867,9.5745,9.5745,128600.0
2008-06-17 15:35:00,15.63,15.64,15.61,15.62,115600.0,9.5745,9.5806,9.5622,9.5684,115600.0
2008-06-17 15:40:00,15.62,15.63,15.62,15.63,134200.0,9.5684,9.5745,9.5684,9.5745,134200.0
2008-06-17 15:45:00,15.63,15.66,15.63,15.66,155200.0,9.5745,9.5929,9.5745,9.5929,155200.0
2008-06-17 15:50:00,15.65,15.68,15.65,15.66,278200.0,9.5867,9.6051,9.5867,9.5929,278200.0
2008-06-17 15:55:00,15.66,15.66,15.62,15.62,235200.0,9.5929,9.5929,9.5684,9.5684,235200.0
2008-06-18 09:30:00,15.55,15.65,15.44,15.44,159200.0,9.5255,9.5867,9.4581,9.4581,159200.0
2008-06-18 09:35:00,15.45,15.46,15.43,15.45,127200.0,9.4642,9.4704,9.452,9.4642,127200.0
2008-06-18 09:40:00,15.45,15.52,15.42,15.42,209800.0,9.4642,9.5071,9.4459,9.4459,209800.0
2008-06-18 09:45:00,15.42,15.44,15.38,15.38,113000.0,9.4459,9.4581,9.4214,9.4214,113000.0
2008-06-18 09:50:00,15.38,15.38,15.31,15.35,159200.0,9.4214,9.4214,9.3785,9.403,159200.0
2008-06-18 09:55:00,15.35,15.38,15.33,15.34,167600.0,9.403,9.4214,9.3907,9.3969,167600.0
2008-06-18 10:00:00,15.34,15.35,15.31,15.31,188200.0,9.3969,9.403,9.3785,9.3785,188200.0
2008-06-18 10:05:00,15.31,15.31,15.22,15.24,459600.0,9.3785,9.3785,9.3233,9.3356,459600.0
2008-06-18 10:10:00,15.24,15.26,15.24,15.26,120000.0,9.3356,9.3478,9.3356,9.3478,120000.0
2008-06-18 10:15:00,15.26,15.29,15.24,15.27,108800.0,9.3478,9.3662,9.3356,9.354,108800.0
2008-06-18 10:20:00,15.26,15.27,15.15,15.17,277000.0,9.3478,9.354,9.2805,9.2927,277000.0
2008-06-18 10:25:00,15.17,15.17,15.08,15.1,215000.0,9.2927,9.2927,9.2376,9.2498,215000.0
2008-06-18 10:30:00,15.09,15.12,15.08,15.11,211400.0,9.2437,9.2621,9.2376,9.256,211400.0
2008-06-18 10:35:00,15.11,15.19,15.11,15.19,129400.0,9.256,9.305,9.256,9.305,129400.0
2008-06-18 10:40:00,15.19,15.26,15.19,15.2,198200.0,9.305,9.3478,9.305,9.3111,198200.0
2008-06-18 10:45:00,15.19,15.2,15.17,15.19,74400.0,9.305,9.3111,9.2927,9.305,74400.0
2008-06-18 10:50:00,15.2,15.22,15.15,15.17,110200.0,9.3111,9.3233,9.2805,9.2927,110200.0
2008-06-18 10:55:00,15.17,15.22,15.15,15.22,78400.0,9.2927,9.3233,9.2805,9.3233,78400.0
2008-06-18 11:00:00,15.22,15.25,15.21,15.24,70400.0,9.3233,9.3417,9.3172,9.3356,70400.0
2008-06-18 11:05:00,15.24,15.26,15.24,15.26,60600.0,9.3356,9.3478,9.3356,9.3478,60600.0
2008-06-18 11:10:00,15.26,15.28,15.25,15.28,70400.0,9.3478,9.3601,9.3417,9.3601,70400.0
2008-06-18 11:15:00,15.28,15.28,15.24,15.24,66400.0,9.3601,9.3601,9.3356,9.3356,66400.0
2008-06-18 11:20:00,15.24,15.31,15.24,15.31,94000.0,9.3356,9.3785,9.3356,9.3785,94000.0
2008-06-18 11:25:00,15.31,15.32,15.29,15.29,71800.0,9.3785,9.3846,9.3662,9.3662,71800.0
2008-06-18 11:30:00,15.3,15.31,15.29,15.31,47600.0,9.3723,9.3785,9.3662,9.3785,47600.0
2008-06-18 11:35:00,15.31,15.33,15.29,15.3,67800.0,9.3785,9.3907,9.3662,9.3723,67800.0
2008-06-18 11:40:00,15.3,15.33,15.3,15.33,32000.0,9.3723,9.3907,9.3723,9.3907,32000.0
2008-06-18 11:45:00,15.32,15.33,15.32,15.33,43200.0,9.3846,9.3907,9.3846,9.3907,43200.0
2008-06-18 11:50:00,15.33,15.43,15.33,15.43,172600.0,9.3907,9.452,9.3907,9.452,172600.0
2008-06-18 11:55:00,15.43,15.47,15.43,15.46,127400.0,9.452,9.4765,9.452,9.4704,127400.0
2008-06-18 12:00:00,15.46,15.46,15.43,15.43,86600.0,9.4704,9.4704,9.452,9.452,86600.0
2008-06-18 12:05:00,15.43,15.43,15.4,15.42,77000.0,9.452,9.452,9.4336,9.4459,77000.0
2008-06-18 12:10:00,15.42,15.42,15.38,15.38,67400.0,9.4459,9.4459,9.4214,9.4214,67400.0
2008-06-18 12:15:00,15.38,15.38,15.36,15.37,48200.0,9.4214,9.4214,9.4091,9.4152,48200.0
2008-06-18 12:20:00,15.36,15.37,15.36,15.36,38800.0,9.4091,9.4152,9.4091,9.4091,38800.0
2008-06-18 12:25:00,15.36,15.36,15.34,15.34,30000.0,9.4091,9.4091,9.3969,9.3969,30000.0
2008-06-18 12:30:00,15.35,15.38,15.34,15.38,50200.0,9.403,9.4214,9.3969,9.4214,50200.0
2008-06-18 12:35:00,15.38,15.38,15.36,15.37,48800.0,9.4214,9.4214,9.4091,9.4152,48800.0
2008-06-18 12:40:00,15.37,15.38,15.36,15.37,82000.0,9.4152,9.4214,9.4091,9.4152,82000.0
2008-06-18 12:45:00,15.37,15.37,15.35,15.37,38600.0,9.4152,9.4152,9.403,9.4152,38600.0
2008-06-18 12:50:00,15.36,15.38,15.36,15.36,69200.0,9.4091,9.4214,9.4091,9.4091,69200.0
2008-06-18 12:55:00,15.35,15.37,15.34,15.37,62200.0,9.403,9.4152,9.3969,9.4152,62200.0
2008-06-18 13:00:00,15.37,15.37,15.33,15.33,67600.0,9.4152,9.4152,9.3907,9.3907,67600.0
2008-06-18 13:05:00,15.33,15.34,15.31,15.31,82600.0,9.3907,9.3969,9.3785,9.3785,82600.0
2008-06-18 13:10:00,15.31,15.31,15.28,15.28,56600.0,9.3785,9.3785,9.3601,9.3601,56600.0
2008-06-18 13:15:00,15.27,15.28,15.26,15.26,59200.0,9.354,9.3601,9.3478,9.3478,59200.0
2008-06-18 13:20:00,15.26,15.27,15.26,15.26,80400.0,9.3478,9.354,9.3478,9.3478,80400.0
2008-06-18 13:25:00,15.26,15.26,15.24,15.25,75600.0,9.3478,9.3478,9.3356,9.3417,75600.0
2008-06-18 13:30:00,15.25,15.28,15.24,15.28,71600.0,9.3417,9.3601,9.3356,9.3601,71600.0
2008-06-18 13:35:00,15.28,15.29,15.25,15.27,86000.0,9.3601,9.3662,9.3417,9.354,86000.0
2008-06-18 13:40:00,15.27,15.29,15.27,15.29,94600.0,9.354,9.3662,9.354,9.3662,94600.0
2008-06-18 13:45:00,15.28,15.3,15.27,15.3,83600.0,9.3601,9.3723,9.354,9.3723,83600.0
2008-06-18 13:50:00,15.3,15.31,15.29,15.3,66400.0,9.3723,9.3785,9.3662,9.3723,66400.0
2008-06-18 13:55:00,15.3,15.36,15.3,15.33,512200.0,9.3723,9.4091,9.3723,9.3907,512200.0
2008-06-18 14:00:00,15.33,15.36,15.32,15.33,88200.0,9.3907,9.4091,9.3846,9.3907,88200.0
2008-06-18 14:05:00,15.33,15.36,15.32,15.33,59200.0,9.3907,9.4091,9.3846,9.3907,59200.0
2008-06-18 14:10:00,15.33,15.33,15.29,15.29,35000.0,9.3907,9.3907,9.3662,9.3662,35000.0
2008-06-18 14:15:00,15.29,15.32,15.28,15.28,85800.0,9.3662,9.3846,9.3601,9.3601,85800.0
2008-06-18 14:20:00,15.28,15.28,15.23,15.23,61200.0,9.3601,9.3601,9.3295,9.3295,61200.0
2008-06-18 14:25:00,15.24,15.27,15.22,15.24,80600.0,9.3356,9.354,9.3233,9.3356,80600.0
2008-06-18 14:30:00,15.24,15.26,15.22,15.26,71600.0,9.3356,9.3478,9.3233,9.3478,71600.0
2008-06-18 14:35:00,15.27,15.3,15.26,15.3,144000.0,9.354,9.3723,9.3478,9.3723,144000.0
2008-06-18 14:40:00,15.3,15.36,15.3,15.34,216400.0,9.3723,9.4091,9.3723,9.3969,216400.0
2008-06-18 14:45:00,15.34,15.34,15.31,15.31,44800.0,9.3969,9.3969,9.3785,9.3785,44800.0
2008-06-18 14:50:00,15.31,15.37,15.31,15.37,139800.0,9.3785,9.4152,9.3785,9.4152,139800.0
2008-06-18 14:55:00,15.36,15.37,15.32,15.33,109800.0,9.4091,9.4152,9.3846,9.3907,109800.0
2008-06-18 15:00:00,15.33,15.35,15.29,15.3,72400.0,9.3907,9.403,9.3662,9.3723,72400.0
2008-06-18 15:05:00,15.3,15.37,15.3,15.37,73000.0,9.3723,9.4152,9.3723,9.4152,73000.0
2008-06-18 15:10:00,15.37,15.38,15.33,15.35,211400.0,9.4152,9.4214,9.3907,9.403,211400.0
2008-06-18 15:15:00,15.35,15.43,15.35,15.43,352800.0,9.403,9.452,9.403,9.452,352800.0
2008-06-18 15:20:00,15.44,15.46,15.42,15.46,259600.0,9.4581,9.4704,9.4459,9.4704,259600.0
2008-06-18 15:25:00,15.46,15.47,15.44,15.44,367800.0,9.4704,9.4765,9.4581,9.4581,367800.0
2008-06-18 15:30:00,15.44,15.5,15.4,15.45,500800.0,9.4581,9.4949,9.4336,9.4642,500800.0
2008-06-18 15:35:00,15.45,15.51,15.45,15.49,446000.0,9.4642,9.501,9.4642,9.4887,446000.0
2008-06-18 15:40:00,15.49,15.49,15.44,15.44,265600.0,9.4887,9.4887,9.4581,9.4581,265600.0
2008-06-18 15:45:00,15.44,15.51,15.44,15.46,390600.0,9.4581,9.501,9.4581,9.4704,390600.0
2008-06-18 15:50:00,15.46,15.5,15.4,15.48,556800.0,9.4704,9.4949,9.4336,9.4826,556800.0
2008-06-18 15:55:00,15.48,15.48,15.42,15.42,416600.0,9.4826,9.4826,9.4459,9.4459,416600.0
2008-06-19 09:30:00,15.44,15.53,15.43,15.51,170600.0,9.4581,9.5132,9.452,9.501,170600.0
2008-06-19 09:35:00,15.51,15.71,15.49,15.7,311000.0,9.501,9.6235,9.4887,9.6174,311000.0
2008-06-19 09:40:00,15.7,15.71,15.53,15.53,185000.0,9.6174,9.6235,9.5132,9.5132,185000.0
2008-06-19 09:45:00,15.53,15.63,15.4,15.44,273600.0,9.5132,9.5745,9.4336,9.4581,273600.0
2008-06-19 09:50:00,15.43,15.44,15.32,15.33,182200.0,9.452,9.4581,9.3846,9.3907,182200.0
2008-06-19 09:55:00,15.33,15.33,15.24,15.26,164800.0,9.3907,9.3907,9.3356,9.3478,164800.0
2008-06-19 10:00:00,15.26,15.31,15.23,15.31,249800.0,9.3478,9.3785,9.3295,9.3785,249800.0
2008-06-19 10:05:00,15.3,15.33,15.28,15.29,156200.0,9.3723,9.3907,9.3601,9.3662,156200.0
2008-06-19 10:10:00,15.29,15.33,15.28,15.3,101000.0,9.3662,9.3907,9.3601,9.3723,101000.0
2008-06-19 10:15:00,15.31,15.31,15.28,15.29,88200.0,9.3785,9.3785,9.3601,9.3662,88200.0
2008-06-19 10:20:00,15.29,15.4,15.29,15.4,66400.0,9.3662,9.4336,9.3662,9.4336,66400.0
2008-06-19 10:25:00,15.4,15.42,15.37,15.4,46800.0,9.4336,9.4459,9.4152,9.4336,46800.0
2008-06-19 10:30:00,15.4,15.51,15.4,15.5,106800.0,9.4336,9.501,9.4336,9.4949,106800.0
2008-06-19 10:35:00,15.5,15.53,15.48,15.53,45600.0,9.4949,9.5132,9.4826,9.5132,45600.0
2008-06-19 10:40:00,15.53,15.55,15.49,15.53,90000.0,9.5132,9.5255,9.4887,9.5132,90000.0
2008-06-19 10:45:00,15.53,15.57,15.53,15.57,83400.0,9.5132,9.5377,9.5132,9.5377,83400.0
2008-06-19 10:50:00,15.56,15.62,15.56,15.62,388200.0,9.5316,9.5684,9.5316,9.5684,388200.0
2008-06-19 10:55:00,15.62,15.7,15.62,15.69,91200.0,9.5684,9.6174,9.5684,9.6113,91200.0
2008-06-19 11:00:00,15.69,15.74,15.69,15.71,134200.0,9.6113,9.6419,9.6113,9.6235,134200.0
2008-06-19 11:05:00,15.71,15.72,15.68,15.68,121600.0,9.6235,9.6296,9.6051,9.6051,121600.0
2008-06-19 11:10:00,15.68,15.68,15.6,15.63,195800.0,9.6051,9.6051,9.5561,9.5745,195800.0
2008-06-19 11:15:00,15.63,15.65,15.62,15.65,83200.0,9.5745,9.5867,9.5684,9.5867,83200.0
2008-06-19 11:20:00,15.65,15.67,15.59,15.63,84000.0,9.5867,9.599,9.55,9.5745,84000.0
2008-06-19 11:25:00,15.64,15.64,15.58,15.6,65000.0,9.5806,9.5806,9.5439,9.5561,65000.0
2008-06-19 11:30:00,15.6,15.64,15.58,15.63,28800.0,9.5561,9.5806,9.5439,9.5745,28800.0
2008-06-19 11:35:00,15.63,15.65,15.6,15.6,34200.0,9.5745,9.5867,9.5561,9.5561,34200.0
2008-06-19 11:40:00,15.6,15.63,15.59,15.61,33200.0,9.5561,9.5745,9.55,9.5622,33200.0
2008-06-19 11:45:00,15.62,15.7,15.61,15.7,83000.0,9.5684,9.6174,9.5622,9.6174,83000.0
2008-06-19 11:50:00,15.7,15.72,15.68,15.72,74800.0,9.6174,9.6296,9.6051,9.6296,74800.0
2008-06-19 11:55:00,15.72,15.75,15.72,15.74,124200.0,9.6296,9.648,9.6296,9.6419,124200.0
2008-06-19 12:00:00,15.74,15.81,15.74,15.8,198400.0,9.6419,9.6848,9.6419,9.6786,198400.0
2008-06-19 12:05:00,15.8,15.87,15.79,15.86,76200.0,9.6786,9.7215,9.6725,9.7154,76200.0
2008-06-19 12:10:00,15.87,15.89,15.84,15.88,122400.0,9.7215,9.7338,9.7031,9.7276,122400.0
2008-06-19 12:15:00,15.88,15.93,15.83,15.85,240000.0,9.7276,9.7583,9.697,9.7093,240000.0
2008-06-19 12:20:00,15.84,15.86,15.8,15.85,84200.0,9.7031,9.7154,9.6786,9.7093,84200.0
2008-06-19 12:25:00,15.85,15.87,15.81,15.84,67800.0,9.7093,9.7215,9.6848,9.7031,67800.0
2008-06-19 12:30:00,15.83,15.86,15.83,15.85,41800.0,9.697,9.7154,9.697,9.7093,41800.0
2008-06-19 12:35:00,15.85,15.85,15.78,15.79,79400.0,9.7093,9.7093,9.6664,9.6725,79400.0
2008-06-19 12:40:00,15.79,15.81,15.77,15.77,38400.0,9.6725,9.6848,9.6603,9.6603,38400.0
2008-06-19 12:45:00,15.78,15.78,15.71,15.72,71000.0,9.6664,9.6664,9.6235,9.6296,71000.0
2008-06-19 12:50:00,15.72,15.76,15.72,15.76,48000.0,9.6296,9.6541,9.6296,9.6541,48000.0
2008-06-19 12:55:00,15.76,15.76,15.7,15.71,56000.0,9.6541,9.6541,9.6174,9.6235,56000.0
2008-06-19 13:00:00,15.71,15.72,15.7,15.7,71400.0,9.6235,9.6296,9.6174,9.6174,71400.0
2008-06-19 13:05:00,15.7,15.71,15.7,15.71,35200.0,9.6174,9.6235,9.6174,9.6235,35200.0
2008-06-19 13:10:00,15.71,15.73,15.7,15.71,77800.0,9.6235,9.6358,9.6174,9.6235,77800.0
2008-06-19 13:15:00,15.71,15.71,15.68,15.69,96200.0,9.6235,9.6235,9.6051,9.6113,96200.0
2008-06-19 13:20:00,15.7,15.8,15.69,15.8,209600.0,9.6174,9.6786,9.6113,9.6786,209600.0
2008-06-19 13:25:00,15.8,15.88,15.8,15.84,184400.0,9.6786,9.7276,9.6786,9.7031,184400.0
2008-06-19 13:30:00,15.84,15.84,15.78,15.79,99600.0,9.7031,9.7031,9.6664,9.6725,99600.0
2008-06-19 13:35:00,15.79,15.81,15.7,15.71,209000.0,9.6725,9.6848,9.6174,9.6235,209000.0
2008-06-19 13:40:00,15.72,15.76,15.67,15.69,229600.0,9.6296,9.6541,9.599,9.6113,229600.0
2008-06-19 13:45:00,15.69,15.69,15.59,15.63,264400.0,9.6113,9.6113,9.55,9.5745,264400.0
2008-06-19 13:50:00,15.63,15.68,15.59,15.68,109200.0,9.5745,9.6051,9.55,9.6051,109200.0
2008-06-19 13:55:00,15.69,15.84,15.69,15.8,515800.0,9.6113,9.7031,9.6113,9.6786,515800.0
2008-06-19 14:00:00,15.8,15.84,15.78,15.84,196400.0,9.6786,9.7031,9.6664,9.7031,196400.0
2008-06-19 14:05:00,15.83,15.86,15.83,15.84,187800.0,9.697,9.7154,9.697,9.7031,187800.0
2008-06-19 14:10:00,15.84,15.95,15.83,15.94,266800.0,9.7031,9.7705,9.697,9.7644,266800.0
2008-06-19 14:15:00,15.95,15.96,15.93,15.94,176800.0,9.7705,9.7766,9.7583,9.7644,176800.0
2008-06-19 14:20:00,15.94,15.94,15.9,15.93,95800.0,9.7644,9.7644,9.7399,9.7583,95800.0
2008-06-19 14:25:00,15.93,15.97,15.92,15.96,153000.0,9.7583,9.7828,9.7521,9.7766,153000.0
2008-06-19 14:30:00,15.95,16.08,15.94,16.05,386600.0,9.7705,9.8502,9.7644,9.8318,386600.0
2008-06-19 14:35:00,16.04,16.09,16.02,16.05,263800.0,9.8257,9.8563,9.8134,9.8318,263800.0
2008-06-19 14:40:00,16.06,16.06,16.0,16.06,139200.0,9.8379,9.8379,9.8011,9.8379,139200.0
2008-06-19 14:45:00,16.06,16.08,16.02,16.02,70600.0,9.8379,9.8502,9.8134,9.8134,70600.0
2008-06-19 14:50:00,16.02,16.04,15.99,16.04,116200.0,9.8134,9.8257,9.795,9.8257,116200.0
2008-06-19 14:55:00,16.04,16.07,16.0,16.06,124800.0,9.8257,9.844,9.8011,9.8379,124800.0
2008-06-19 15:00:00,16.05,16.08,16.03,16.05,162000.0,9.8318,9.8502,9.8195,9.8318,162000.0
2008-06-19 15:05:00,16.05,16.08,16.03,16.05,157400.0,9.8318,9.8502,9.8195,9.8318,157400.0
2008-06-19 15:10:00,16.04,16.04,15.99,16.04,93800.0,9.8257,9.8257,9.795,9.8257,93800.0
2008-06-19 15:15:00,16.04,16.06,16.01,16.06,161600.0,9.8257,9.8379,9.8073,9.8379,161600.0
2008-06-19 15:20:00,16.06,16.09,16.05,16.07,312400.0,9.8379,9.8563,9.8318,9.844,312400.0
2008-06-19 15:25:00,16.07,16.08,16.05,16.06,224400.0,9.844,9.8502,9.8318,9.8379,224400.0
2008-06-19 15:30:00,16.06,16.07,16.02,16.03,179800.0,9.8379,9.844,9.8134,9.8195,179800.0
2008-06-19 15:35:00,16.03,16.03,15.99,16.0,292400.0,9.8195,9.8195,9.795,9.8011,292400.0
2008-06-19 15:40:00,16.0,16.02,15.99,16.02,774200.0,9.8011,9.8134,9.795,9.8134,774200.0
2008-06-19 15:45:00,16.02,16.04,16.01,16.04,242800.0,9.8134,9.8257,9.8073,9.8257,242800.0
2008-06-19 15:50:00,16.04,16.05,16.03,16.05,355800.0,9.8257,9.8318,9.8195,9.8318,355800.0
2008-06-19 15:55:00,16.05,16.07,16.04,16.07,398400.0,9.8318,9.844,9.8257,9.844,398400.0
2008-06-20 09:30:00,16.18,16.2,15.83,15.84,1185800.0,9.9114,9.9237,9.697,9.7031,1185800.0
2008-06-20 09:35:00,15.85,15.93,15.84,15.92,246600.0,9.7093,9.7583,9.7031,9.7521,246600.0
2008-06-20 09:40:00,15.91,16.01,15.9,16.0,250800.0,9.746,9.8073,9.7399,9.8011,250800.0
2008-06-20 09:45:00,16.0,16.01,15.93,15.96,92200.0,9.8011,9.8073,9.7583,9.7766,92200.0
2008-06-20 09:50:00,15.96,15.97,15.88,15.89,106400.0,9.7766,9.7828,9.7276,9.7338,106400.0
2008-06-20 09:55:00,15.89,15.96,15.83,15.96,278200.0,9.7338,9.7766,9.697,9.7766,278200.0
2008-06-20 10:00:00,15.96,15.96,15.83,15.84,201200.0,9.7766,9.7766,9.697,9.7031,201200.0
2008-06-20 10:05:00,15.85,15.86,15.61,15.72,234400.0,9.7093,9.7154,9.5622,9.6296,234400.0
2008-06-20 10:10:00,15.72,15.84,15.72,15.84,148200.0,9.6296,9.7031,9.6296,9.7031,148200.0
2008-06-20 10:15:00,15.85,15.92,15.83,15.87,97800.0,9.7093,9.7521,9.697,9.7215,97800.0
2008-06-20 10:20:00,15.87,15.9,15.83,15.9,135800.0,9.7215,9.7399,9.697,9.7399,135800.0
2008-06-20 10:25:00,15.9,15.98,15.88,15.97,140000.0,9.7399,9.7889,9.7276,9.7828,140000.0
2008-06-20 10:30:00,15.96,15.96,15.87,15.87,121000.0,9.7766,9.7766,9.7215,9.7215,121000.0
2008-06-20 10:35:00,15.88,15.92,15.87,15.91,186800.0,9.7276,9.7521,9.7215,9.746,186800.0
2008-06-20 10:40:00,15.91,15.94,15.87,15.87,204600.0,9.746,9.7644,9.7215,9.7215,204600.0
2008-06-20 10:45:00,15.88,15.91,15.85,15.86,113000.0,9.7276,9.746,9.7093,9.7154,113000.0
2008-06-20 10:50:00,15.86,15.92,15.86,15.9,153200.0,9.7154,9.7521,9.7154,9.7399,153200.0
2008-06-20 10:55:00,15.9,15.95,15.9,15.93,145000.0,9.7399,9.7705,9.7399,9.7583,145000.0
2008-06-20 11:00:00,15.92,15.93,15.87,15.88,97400.0,9.7521,9.7583,9.7215,9.7276,97400.0
2008-06-20 11:05:00,15.88,15.96,15.82,15.95,197200.0,9.7276,9.7766,9.6909,9.7705,197200.0
2008-06-20 11:10:00,15.95,15.96,15.9,15.9,72200.0,9.7705,9.7766,9.7399,9.7399,72200.0
2008-06-20 11:15:00,15.9,15.96,15.9,15.94,101400.0,9.7399,9.7766,9.7399,9.7644,101400.0
2008-06-20 11:20:00,15.94,16.02,15.94,16.01,70200.0,9.7644,9.8134,9.7644,9.8073,70200.0
2008-06-20 11:25:00,16.01,16.02,16.0,16.01,86200.0,9.8073,9.8134,9.8011,9.8073,86200.0
2008-06-20 11:30:00,16.01,16.03,16.01,16.02,137800.0,9.8073,9.8195,9.8073,9.8134,137800.0
2008-06-20 11:35:00,16.02,16.02,15.96,15.97,269600.0,9.8134,9.8134,9.7766,9.7828,269600.0
2008-06-20 11:40:00,15.97,16.11,15.95,16.09,244600.0,9.7828,9.8685,9.7705,9.8563,244600.0
2008-06-20 11:45:00,16.1,16.11,16.07,16.07,108400.0,9.8624,9.8685,9.844,9.844,108400.0
2008-06-20 11:50:00,16.07,16.11,16.05,16.1,234000.0,9.844,9.8685,9.8318,9.8624,234000.0
2008-06-20 11:55:00,16.1,16.13,16.09,16.12,57000.0,9.8624,9.8808,9.8563,9.8747,57000.0
2008-06-20 12:00:00,16.12,16.14,16.1,16.11,71400.0,9.8747,9.8869,9.8624,9.8685,71400.0
2008-06-20 12:05:00,16.11,16.12,16.07,16.08,97200.0,9.8685,9.8747,9.844,9.8502,97200.0
2008-06-20 12:10:00,16.09,16.09,16.06,16.08,111000.0,9.8563,9.8563,9.8379,9.8502,111000.0
2008-06-20 12:15:00,16.07,16.09,16.06,16.08,45400.0,9.844,9.8563,9.8379,9.8502,45400.0
2008-06-20 12:20:00,16.08,16.1,16.06,16.08,122800.0,9.8502,9.8624,9.8379,9.8502,122800.0
2008-06-20 12:25:00,16.09,16.1,16.05,16.1,108400.0,9.8563,9.8624,9.8318,9.8624,108400.0
2008-06-20 12:30:00,16.09,16.1,16.07,16.09,102200.0,9.8563,9.8624,9.844,9.8563,102200.0
2008-06-20 12:35:00,16.09,16.1,16.06,16.06,65600.0,9.8563,9.8624,9.8379,9.8379,65600.0
2008-06-20 12:40:00,16.06,16.07,16.05,16.06,30800.0,9.8379,9.844,9.8318,9.8379,30800.0
2008-06-20 12:45:00,16.06,16.06,16.01,16.01,42200.0,9.8379,9.8379,9.8073,9.8073,42200.0
2008-06-20 12:50:00,16.02,16.03,16.02,16.02,30200.0,9.8134,9.8195,9.8134,9.8134,30200.0
2008-06-20 12:55:00,16.02,16.03,16.0,16.03,49800.0,9.8134,9.8195,9.8011,9.8195,49800.0
2008-06-20 13:00:00,16.02,16.03,15.99,15.99,56000.0,9.8134,9.8195,9.795,9.795,56000.0
2008-06-20 13:05:00,16.0,16.02,15.99,16.02,44200.0,9.8011,9.8134,9.795,9.8134,44200.0
2008-06-20 13:10:00,16.02,16.06,15.99,16.01,96000.0,9.8134,9.8379,9.795,9.8073,96000.0
2008-06-20 13:15:00,16.01,16.02,16.0,16.0,60800.0,9.8073,9.8134,9.8011,9.8011,60800.0
2008-06-20 13:20:00,16.0,16.0,15.92,15.94,116000.0,9.8011,9.8011,9.7521,9.7644,116000.0
2008-06-20 13:25:00,15.94,15.94,15.9,15.91,86800.0,9.7644,9.7644,9.7399,9.746,86800.0
2008-06-20 13:30:00,15.9,15.91,15.85,15.9,118200.0,9.7399,9.746,9.7093,9.7399,118200.0
2008-06-20 13:35:00,15.9,15.93,15.88,15.92,66800.0,9.7399,9.7583,9.7276,9.7521,66800.0
2008-06-20 13:40:00,15.93,15.93,15.88,15.88,42400.0,9.7583,9.7583,9.7276,9.7276,42400.0
2008-06-20 13:45:00,15.89,15.92,15.88,15.92,55800.0,9.7338,9.7521,9.7276,9.7521,55800.0
2008-06-20 13:50:00,15.92,15.92,15.9,15.9,53200.0,9.7521,9.7521,9.7399,9.7399,53200.0
2008-06-20 13:55:00,15.9,15.94,15.9,15.9,54000.0,9.7399,9.7644,9.7399,9.7399,54000.0
2008-06-20 14:00:00,15.91,15.91,15.88,15.9,71400.0,9.746,9.746,9.7276,9.7399,71400.0
2008-06-20 14:05:00,15.9,15.93,15.88,15.9,72000.0,9.7399,9.7583,9.7276,9.7399,72000.0
2008-06-20 14:10:00,15.91,15.91,15.88,15.88,84600.0,9.746,9.746,9.7276,9.7276,84600.0
2008-06-20 14:15:00,15.88,15.93,15.88,15.91,84600.0,9.7276,9.7583,9.7276,9.746,84600.0
2008-06-20 14:20:00,15.92,15.92,15.91,15.92,33800.0,9.7521,9.7521,9.746,9.7521,33800.0
2008-06-20 14:25:00,15.92,15.92,15.9,15.92,59800.0,9.7521,9.7521,9.7399,9.7521,59800.0
2008-06-20 14:30:00,15.92,15.94,15.9,15.93,62600.0,9.7521,9.7644,9.7399,9.7583,62600.0
2008-06-20 14:35:00,15.93,15.93,15.9,15.9,39600.0,9.7583,9.7583,9.7399,9.7399,39600.0
2008-06-20 14:40:00,15.9,15.93,15.9,15.91,45400.0,9.7399,9.7583,9.7399,9.746,45400.0
2008-06-20 14:45:00,15.92,15.93,15.88,15.89,52200.0,9.7521,9.7583,9.7276,9.7338,52200.0
2008-06-20 14:50:00,15.89,15.9,15.85,15.86,93600.0,9.7338,9.7399,9.7093,9.7154,93600.0
2008-06-20 14:55:00,15.86,15.88,15.82,15.82,146800.0,9.7154,9.7276,9.6909,9.6909,146800.0
2008-06-20 15:00:00,15.82,15.83,15.77,15.78,248400.0,9.6909,9.697,9.6603,9.6664,248400.0
2008-06-20 15:05:00,15.78,15.8,15.76,15.79,178200.0,9.6664,9.6786,9.6541,9.6725,178200.0
2008-06-20 15:10:00,15.79,15.81,15.78,15.8,97800.0,9.6725,9.6848,9.6664,9.6786,97800.0
2008-06-20 15:15:00,15.8,15.81,15.79,15.8,110400.0,9.6786,9.6848,9.6725,9.6786,110400.0
2008-06-20 15:20:00,15.79,15.82,15.79,15.81,120800.0,9.6725,9.6909,9.6725,9.6848,120800.0
2008-06-20 15:25:00,15.83,15.85,15.8,15.83,123400.0,9.697,9.7093,9.6786,9.697,123400.0
2008-06-20 15:30:00,15.82,15.85,15.81,15.82,99600.0,9.6909,9.7093,9.6848,9.6909,99600.0
2008-06-20 15:35:00,15.82,15.83,15.81,15.81,89400.0,9.6909,9.697,9.6848,9.6848,89400.0
2008-06-20 15:40:00,15.81,15.87,15.8,15.84,150200.0,9.6848,9.7215,9.6786,9.7031,150200.0
2008-06-20 15:45:00,15.84,15.87,15.83,15.83,215400.0,9.7031,9.7215,9.697,9.697,215400.0
2008-06-20 15:50:00,15.83,15.85,15.83,15.85,156000.0,9.697,9.7093,9.697,9.7093,156000.0
2008-06-20 15:55:00,15.85,15.86,15.84,15.84,473400.0,9.7093,9.7154,9.7031,9.7031,473400.0
2008-06-23 09:30:00,15.98,16.01,15.92,15.99,52600.0,9.7889,9.8073,9.7521,9.795,52600.0
2008-06-23 09:35:00,15.99,16.03,15.96,15.99,98600.0,9.795,9.8195,9.7766,9.795,98600.0
2008-06-23 09:40:00,15.97,16.0,15.88,15.9,84000.0,9.7828,9.8011,9.7276,9.7399,84000.0
2008-06-23 09:45:00,15.9,15.95,15.84,15.86,104800.0,9.7399,9.7705,9.7031,9.7154,104800.0
2008-06-23 09:50:00,15.87,15.9,15.74,15.78,136800.0,9.7215,9.7399,9.6419,9.6664,136800.0
2008-06-23 09:55:00,15.78,15.78,15.63,15.69,147200.0,9.6664,9.6664,9.5745,9.6113,147200.0
2008-06-23 10:00:00,15.71,15.73,15.65,15.7,191200.0,9.6235,9.6358,9.5867,9.6174,191200.0
2008-06-23 10:05:00,15.7,15.7,15.63,15.66,117200.0,9.6174,9.6174,9.5745,9.5929,117200.0
2008-06-23 10:10:00,15.67,15.67,15.62,15.63,86200.0,9.599,9.599,9.5684,9.5745,86200.0
2008-06-23 10:15:00,15.64,15.71,15.64,15.69,108000.0,9.5806,9.6235,9.5806,9.6113,108000.0
2008-06-23 10:20:00,15.7,15.81,15.69,15.72,143000.0,9.6174,9.6848,9.6113,9.6296,143000.0
2008-06-23 10:25:00,15.72,15.72,15.69,15.69,19800.0,9.6296,9.6296,9.6113,9.6113,19800.0
2008-06-23 10:30:00,15.7,15.75,15.7,15.74,33400.0,9.6174,9.648,9.6174,9.6419,33400.0
2008-06-23 10:35:00,15.74,15.76,15.72,15.72,44600.0,9.6419,9.6541,9.6296,9.6296,44600.0
2008-06-23 10:40:00,15.73,15.73,15.63,15.63,35000.0,9.6358,9.6358,9.5745,9.5745,35000.0
2008-06-23 10:45:00,15.63,15.65,15.62,15.63,50200.0,9.5745,9.5867,9.5684,9.5745,50200.0
2008-06-23 10:50:00,15.64,15.64,15.57,15.59,64200.0,9.5806,9.5806,9.5377,9.55,64200.0
2008-06-23 10:55:00,15.58,15.62,15.58,15.62,31400.0,9.5439,9.5684,9.5439,9.5684,31400.0
2008-06-23 11:00:00,15.61,15.63,15.6,15.61,44200.0,9.5622,9.5745,9.5561,9.5622,44200.0
2008-06-23 11:05:00,15.61,15.63,15.6,15.61,58400.0,9.5622,9.5745,9.5561,9.5622,58400.0
2008-06-23 11:10:00,15.62,15.65,15.59,15.65,71000.0,9.5684,9.5867,9.55,9.5867,71000.0
2008-06-23 11:15:00,15.65,15.67,15.57,15.57,65600.0,9.5867,9.599,9.5377,9.5377,65600.0
2008-06-23 11:20:00,15.57,15.59,15.54,15.55,85200.0,9.5377,9.55,9.5194,9.5255,85200.0
2008-06-23 11:25:00,15.55,15.59,15.54,15.58,46600.0,9.5255,9.55,9.5194,9.5439,46600.0
2008-06-23 11:30:00,15.58,15.63,15.58,15.63,47400.0,9.5439,9.5745,9.5439,9.5745,47400.0
2008-06-23 11:35:00,15.63,15.67,15.62,15.65,33600.0,9.5745,9.599,9.5684,9.5867,33600.0
2008-06-23 11:40:00,15.65,15.69,15.63,15.69,32600.0,9.5867,9.6113,9.5745,9.6113,32600.0
2008-06-23 11:45:00,15.69,15.69,15.65,15.65,47200.0,9.6113,9.6113,9.5867,9.5867,47200.0
2008-06-23 11:50:00,15.65,15.72,15.65,15.7,68200.0,9.5867,9.6296,9.5867,9.6174,68200.0
2008-06-23 11:55:00,15.7,15.74,15.7,15.72,32200.0,9.6174,9.6419,9.6174,9.6296,32200.0
2008-06-23 12:00:00,15.72,15.74,15.71,15.71,17000.0,9.6296,9.6419,9.6235,9.6235,17000.0
2008-06-23 12:05:00,15.71,15.71,15.65,15.65,18600.0,9.6235,9.6235,9.5867,9.5867,18600.0
2008-06-23 12:10:00,15.65,15.65,15.63,15.63,10000.0,9.5867,9.5867,9.5745,9.5745,10000.0
2008-06-23 12:15:00,15.63,15.65,15.63,15.65,32200.0,9.5745,9.5867,9.5745,9.5867,32200.0
2008-06-23 12:20:00,15.65,15.65,15.65,15.65,23000.0,9.5867,9.5867,9.5867,9.5867,23000.0
2008-06-23 12:25:00,15.65,15.67,15.64,15.65,42600.0,9.5867,9.599,9.5806,9.5867,42600.0
2008-06-23 12:30:00,15.65,15.68,15.65,15.67,36600.0,9.5867,9.6051,9.5867,9.599,36600.0
2008-06-23 12:35:00,15.67,15.68,15.67,15.68,12000.0,9.599,9.6051,9.599,9.6051,12000.0
2008-06-23 12:40:00,15.68,15.68,15.65,15.65,16400.0,9.6051,9.6051,9.5867,9.5867,16400.0
2008-06-23 12:45:00,15.65,15.7,15.65,15.7,72000.0,9.5867,9.6174,9.5867,9.6174,72000.0
2008-06-23 12:50:00,15.7,15.7,15.68,15.69,27400.0,9.6174,9.6174,9.6051,9.6113,27400.0
2008-06-23 12:55:00,15.69,15.72,15.68,15.7,37800.0,9.6113,9.6296,9.6051,9.6174,37800.0
2008-06-23 13:00:00,15.7,15.71,15.69,15.71,19200.0,9.6174,9.6235,9.6113,9.6235,19200.0
2008-06-23 13:05:00,15.71,15.72,15.69,15.71,41800.0,9.6235,9.6296,9.6113,9.6235,41800.0
2008-06-23 13:10:00,15.7,15.71,15.68,15.68,20400.0,9.6174,9.6235,9.6051,9.6051,20400.0
2008-06-23 13:15:00,15.68,15.69,15.68,15.69,23800.0,9.6051,9.6113,9.6051,9.6113,23800.0
2008-06-23 13:20:00,15.68,15.74,15.68,15.74,42600.0,9.6051,9.6419,9.6051,9.6419,42600.0
2008-06-23 13:25:00,15.74,15.74,15.73,15.74,18800.0,9.6419,9.6419,9.6358,9.6419,18800.0
2008-06-23 13:30:00,15.74,15.74,15.72,15.72,15000.0,9.6419,9.6419,9.6296,9.6296,15000.0
2008-06-23 13:35:00,15.72,15.74,15.71,15.72,49000.0,9.6296,9.6419,9.6235,9.6296,49000.0
2008-06-23 13:40:00,15.73,15.78,15.73,15.78,40600.0,9.6358,9.6664,9.6358,9.6664,40600.0
2008-06-23 13:45:00,15.77,15.82,15.77,15.81,62200.0,9.6603,9.6909,9.6603,9.6848,62200.0
2008-06-23 13:50:00,15.81,15.81,15.79,15.81,55000.0,9.6848,9.6848,9.6725,9.6848,55000.0
2008-06-23 13:55:00,15.81,15.81,15.74,15.74,80000.0,9.6848,9.6848,9.6419,9.6419,80000.0
2008-06-23 14:00:00,15.75,15.77,15.73,15.74,56800.0,9.648,9.6603,9.6358,9.6419,56800.0
2008-06-23 14:05:00,15.74,15.78,15.73,15.73,46400.0,9.6419,9.6664,9.6358,9.6358,46400.0
2008-06-23 14:10:00,15.72,15.73,15.72,15.72,23000.0,9.6296,9.6358,9.6296,9.6296,23000.0
2008-06-23 14:15:00,15.72,15.75,15.7,15.75,74000.0,9.6296,9.648,9.6174,9.648,74000.0
2008-06-23 14:20:00,15.76,15.76,15.71,15.73,44400.0,9.6541,9.6541,9.6235,9.6358,44400.0
2008-06-23 14:25:00,15.73,15.76,15.72,15.74,77800.0,9.6358,9.6541,9.6296,9.6419,77800.0
2008-06-23 14:30:00,15.74,15.76,15.74,15.76,20000.0,9.6419,9.6541,9.6419,9.6541,20000.0
2008-06-23 14:35:00,15.76,15.76,15.74,15.74,14400.0,9.6541,9.6541,9.6419,9.6419,14400.0
2008-06-23 14:40:00,15.74,15.74,15.73,15.74,41600.0,9.6419,9.6419,9.6358,9.6419,41600.0
2008-06-23 14:45:00,15.74,15.74,15.71,15.72,55400.0,9.6419,9.6419,9.6235,9.6296,55400.0
2008-06-23 14:50:00,15.72,15.73,15.7,15.72,42200.0,9.6296,9.6358,9.6174,9.6296,42200.0
2008-06-23 14:55:00,15.72,15.72,15.71,15.72,33000.0,9.6296,9.6296,9.6235,9.6296,33000.0
2008-06-23 15:00:00,15.71,15.71,15.7,15.7,43800.0,9.6235,9.6235,9.6174,9.6174,43800.0
2008-06-23 15:05:00,15.7,15.72,15.7,15.7,28800.0,9.6174,9.6296,9.6174,9.6174,28800.0
2008-06-23 15:10:00,15.7,15.72,15.7,15.71,21800.0,9.6174,9.6296,9.6174,9.6235,21800.0
2008-06-23 15:15:00,15.71,15.72,15.67,15.68,68800.0,9.6235,9.6296,9.599,9.6051,68800.0
2008-06-23 15:20:00,15.68,15.68,15.65,15.67,53800.0,9.6051,9.6051,9.5867,9.599,53800.0
2008-06-23 15:25:00,15.67,15.71,15.67,15.7,57600.0,9.599,9.6235,9.599,9.6174,57600.0
2008-06-23 15:30:00,15.7,15.7,15.66,15.66,201000.0,9.6174,9.6174,9.5929,9.5929,201000.0
2008-06-23 15:35:00,15.66,15.67,15.65,15.65,92800.0,9.5929,9.599,9.5867,9.5867,92800.0
2008-06-23 15:40:00,15.66,15.67,15.64,15.64,69800.0,9.5929,9.599,9.5806,9.5806,69800.0
2008-06-23 15:45:00,15.64,15.65,15.61,15.62,129600.0,9.5806,9.5867,9.5622,9.5684,129600.0
2008-06-23 15:50:00,15.62,15.63,15.58,15.63,307000.0,9.5684,9.5745,9.5439,9.5745,307000.0
2008-06-23 15:55:00,15.63,15.63,15.61,15.62,238800.0,9.5745,9.5745,9.5622,9.5684,238800.0
2008-06-24 09:30:00,15.49,15.62,15.49,15.62,91400.0,9.4887,9.5684,9.4887,9.5684,91400.0
2008-06-24 09:35:00,15.62,15.7,15.61,15.65,67000.0,9.5684,9.6174,9.5622,9.5867,67000.0
2008-06-24 09:40:00,15.65,15.67,15.57,15.6,88000.0,9.5867,9.599,9.5377,9.5561,88000.0
2008-06-24 09:45:00,15.6,15.6,15.54,15.58,116400.0,9.5561,9.5561,9.5194,9.5439,116400.0
2008-06-24 09:50:00,15.58,15.58,15.55,15.56,89200.0,9.5439,9.5439,9.5255,9.5316,89200.0
2008-06-24 09:55:00,15.56,15.57,15.52,15.52,117800.0,9.5316,9.5377,9.5071,9.5071,117800.0
2008-06-24 10:00:00,15.52,15.52,15.42,15.42,203200.0,9.5071,9.5071,9.4459,9.4459,203200.0
2008-06-24 10:05:00,15.42,15.47,15.42,15.46,145200.0,9.4459,9.4765,9.4459,9.4704,145200.0
2008-06-24 10:10:00,15.46,15.52,15.46,15.47,125600.0,9.4704,9.5071,9.4704,9.4765,125600.0
2008-06-24 10:15:00,15.47,15.53,15.46,15.53,90800.0,9.4765,9.5132,9.4704,9.5132,90800.0
2008-06-24 10:20:00,15.53,15.53,15.45,15.49,52000.0,9.5132,9.5132,9.4642,9.4887,52000.0
2008-06-24 10:25:00,15.49,15.53,15.46,15.51,47400.0,9.4887,9.5132,9.4704,9.501,47400.0
2008-06-24 10:30:00,15.51,15.52,15.47,15.47,63600.0,9.501,9.5071,9.4765,9.4765,63600.0
2008-06-24 10:35:00,15.47,15.49,15.46,15.47,57600.0,9.4765,9.4887,9.4704,9.4765,57600.0
2008-06-24 10:40:00,15.47,15.51,15.45,15.49,51800.0,9.4765,9.501,9.4642,9.4887,51800.0
2008-06-24 10:45:00,15.5,15.53,15.47,15.53,68200.0,9.4949,9.5132,9.4765,9.5132,68200.0
2008-06-24 10:50:00,15.53,15.53,15.52,15.53,40800.0,9.5132,9.5132,9.5071,9.5132,40800.0
2008-06-24 10:55:00,15.52,15.66,15.52,15.65,73000.0,9.5071,9.5929,9.5071,9.5867,73000.0
2008-06-24 11:00:00,15.65,15.69,15.64,15.68,108600.0,9.5867,9.6113,9.5806,9.6051,108600.0
2008-06-24 11:05:00,15.68,15.7,15.66,15.68,128800.0,9.6051,9.6174,9.5929,9.6051,128800.0
2008-06-24 11:10:00,15.67,15.71,15.65,15.7,79800.0,9.599,9.6235,9.5867,9.6174,79800.0
2008-06-24 11:15:00,15.71,15.81,15.7,15.8,157200.0,9.6235,9.6848,9.6174,9.6786,157200.0
2008-06-24 11:20:00,15.8,15.82,15.74,15.77,76000.0,9.6786,9.6909,9.6419,9.6603,76000.0
2008-06-24 11:25:00,15.77,15.78,15.69,15.71,50800.0,9.6603,9.6664,9.6113,9.6235,50800.0
2008-06-24 11:30:00,15.72,15.72,15.68,15.7,47200.0,9.6296,9.6296,9.6051,9.6174,47200.0
2008-06-24 11:35:00,15.7,15.72,15.68,15.72,20000.0,9.6174,9.6296,9.6051,9.6296,20000.0
2008-06-24 11:40:00,15.72,15.74,15.71,15.74,50600.0,9.6296,9.6419,9.6235,9.6419,50600.0
2008-06-24 11:45:00,15.74,15.81,15.74,15.79,34600.0,9.6419,9.6848,9.6419,9.6725,34600.0
2008-06-24 11:50:00,15.8,15.8,15.77,15.79,36400.0,9.6786,9.6786,9.6603,9.6725,36400.0
2008-06-24 11:55:00,15.79,15.83,15.78,15.8,57000.0,9.6725,9.697,9.6664,9.6786,57000.0
2008-06-24 12:00:00,15.81,15.81,15.75,15.76,25600.0,9.6848,9.6848,9.648,9.6541,25600.0
2008-06-24 12:05:00,15.76,15.78,15.75,15.78,22000.0,9.6541,9.6664,9.648,9.6664,22000.0
2008-06-24 12:10:00,15.78,15.81,15.78,15.79,27200.0,9.6664,9.6848,9.6664,9.6725,27200.0
2008-06-24 12:15:00,15.79,15.8,15.74,15.76,34200.0,9.6725,9.6786,9.6419,9.6541,34200.0
2008-06-24 12:20:00,15.76,15.76,15.74,15.75,12600.0,9.6541,9.6541,9.6419,9.648,12600.0
2008-06-24 12:25:00,15.75,15.81,15.75,15.8,14600.0,9.648,9.6848,9.648,9.6786,14600.0
2008-06-24 12:30:00,15.81,15.84,15.81,15.83,19000.0,9.6848,9.7031,9.6848,9.697,19000.0
2008-06-24 12:35:00,15.83,15.84,15.82,15.82,12800.0,9.697,9.7031,9.6909,9.6909,12800.0
2008-06-24 12:40:00,15.82,15.84,15.82,15.82,47400.0,9.6909,9.7031,9.6909,9.6909,47400.0
2008-06-24 12:45:00,15.82,15.84,15.82,15.84,18600.0,9.6909,9.7031,9.6909,9.7031,18600.0
2008-06-24 12:50:00,15.84,15.84,15.8,15.8,25200.0,9.7031,9.7031,9.6786,9.6786,25200.0
2008-06-24 12:55:00,15.8,15.8,15.78,15.79,16400.0,9.6786,9.6786,9.6664,9.6725,16400.0
2008-06-24 13:00:00,15.78,15.83,15.78,15.81,55200.0,9.6664,9.697,9.6664,9.6848,55200.0
2008-06-24 13:05:00,15.81,15.83,15.8,15.81,28200.0,9.6848,9.697,9.6786,9.6848,28200.0
2008-06-24 13:10:00,15.81,15.82,15.78,15.8,25400.0,9.6848,9.6909,9.6664,9.6786,25400.0
2008-06-24 13:15:00,15.81,15.85,15.8,15.85,24600.0,9.6848,9.7093,9.6786,9.7093,24600.0
2008-06-24 13:20:00,15.84,15.86,15.84,15.86,26600.0,9.7031,9.7154,9.7031,9.7154,26600.0
2008-06-24 13:25:00,15.85,15.87,15.85,15.86,57600.0,9.7093,9.7215,9.7093,9.7154,57600.0
2008-06-24 13:30:00,15.86,15.88,15.85,15.87,80400.0,9.7154,9.7276,9.7093,9.7215,80400.0
2008-06-24 13:35:00,15.87,15.88,15.85,15.86,67400.0,9.7215,9.7276,9.7093,9.7154,67400.0
2008-06-24 13:40:00,15.86,15.86,15.83,15.85,42200.0,9.7154,9.7154,9.697,9.7093,42200.0
2008-06-24 13:45:00,15.86,15.9,15.84,15.9,77800.0,9.7154,9.7399,9.7031,9.7399,77800.0
2008-06-24 13:50:00,15.9,15.96,15.9,15.96,68200.0,9.7399,9.7766,9.7399,9.7766,68200.0
2008-06-24 13:55:00,15.96,15.97,15.94,15.97,79200.0,9.7766,9.7828,9.7644,9.7828,79200.0
2008-06-24 14:00:00,15.97,16.04,15.97,16.03,107000.0,9.7828,9.8257,9.7828,9.8195,107000.0
2008-06-24 14:05:00,16.03,16.04,15.99,16.0,69000.0,9.8195,9.8257,9.795,9.8011,69000.0
2008-06-24 14:10:00,16.0,16.02,15.97,16.02,53000.0,9.8011,9.8134,9.7828,9.8134,53000.0
2008-06-24 14:15:00,16.02,16.03,16.0,16.02,26400.0,9.8134,9.8195,9.8011,9.8134,26400.0
2008-06-24 14:20:00,16.01,16.02,16.0,16.0,26600.0,9.8073,9.8134,9.8011,9.8011,26600.0
2008-06-24 14:25:00,16.0,16.0,15.99,15.99,120000.0,9.8011,9.8011,9.795,9.795,120000.0
2008-06-24 14:30:00,15.99,15.99,15.96,15.97,70000.0,9.795,9.795,9.7766,9.7828,70000.0
2008-06-24 14:35:00,15.97,15.97,15.93,15.93,51800.0,9.7828,9.7828,9.7583,9.7583,51800.0
2008-06-24 14:40:00,15.93,15.93,15.9,15.92,50600.0,9.7583,9.7583,9.7399,9.7521,50600.0
2008-06-24 14:45:00,15.92,15.93,15.84,15.88,93400.0,9.7521,9.7583,9.7031,9.7276,93400.0
2008-06-24 14:50:00,15.88,15.92,15.88,15.89,43000.0,9.7276,9.7521,9.7276,9.7338,43000.0
2008-06-24 14:55:00,15.88,15.9,15.87,15.88,35600.0,9.7276,9.7399,9.7215,9.7276,35600.0
2008-06-24 15:00:00,15.88,15.9,15.85,15.88,62000.0,9.7276,9.7399,9.7093,9.7276,62000.0
2008-06-24 15:05:00,15.88,15.88,15.84,15.86,47400.0,9.7276,9.7276,9.7031,9.7154,47400.0
2008-06-24 15:10:00,15.86,15.86,15.82,15.83,73600.0,9.7154,9.7154,9.6909,9.697,73600.0
2008-06-24 15:15:00,15.83,15.84,15.81,15.81,57000.0,9.697,9.7031,9.6848,9.6848,57000.0
2008-06-24 15:20:00,15.82,15.86,15.82,15.84,52400.0,9.6909,9.7154,9.6909,9.7031,52400.0
2008-06-24 15:25:00,15.84,15.85,15.81,15.83,53000.0,9.7031,9.7093,9.6848,9.697,53000.0
2008-06-24 15:30:00,15.83,15.85,15.82,15.83,83800.0,9.697,9.7093,9.6909,9.697,83800.0
2008-06-24 15:35:00,15.83,15.83,15.78,15.8,124000.0,9.697,9.697,9.6664,9.6786,124000.0
2008-06-24 15:40:00,15.8,15.81,15.79,15.81,85000.0,9.6786,9.6848,9.6725,9.6848,85000.0
2008-06-24 15:45:00,15.81,15.81,15.78,15.78,91200.0,9.6848,9.6848,9.6664,9.6664,91200.0
2008-06-24 15:50:00,15.78,15.78,15.73,15.73,153600.0,9.6664,9.6664,9.6358,9.6358,153600.0
2008-06-24 15:55:00,15.73,15.77,15.73,15.77,159800.0,9.6358,9.6603,9.6358,9.6603,159800.0
2008-06-25 09:30:00,15.94,15.94,15.8,15.88,70200.0,9.7644,9.7644,9.6786,9.7276,70200.0
2008-06-25 09:35:00,15.87,16.09,15.87,16.07,38400.0,9.7215,9.8563,9.7215,9.844,38400.0
2008-06-25 09:40:00,16.08,16.2,16.06,16.16,85600.0,9.8502,9.9237,9.8379,9.8992,85600.0
2008-06-25 09:45:00,16.16,16.18,16.05,16.05,54000.0,9.8992,9.9114,9.8318,9.8318,54000.0
2008-06-25 09:50:00,16.04,16.06,15.99,16.01,55000.0,9.8257,9.8379,9.795,9.8073,55000.0
2008-06-25 09:55:00,16.0,16.03,15.97,16.01,38000.0,9.8011,9.8195,9.7828,9.8073,38000.0
2008-06-25 10:00:00,16.04,16.08,15.99,16.07,44600.0,9.8257,9.8502,9.795,9.844,44600.0
2008-06-25 10:05:00,16.07,16.07,15.99,16.04,83000.0,9.844,9.844,9.795,9.8257,83000.0
2008-06-25 10:10:00,16.04,16.06,16.02,16.03,37000.0,9.8257,9.8379,9.8134,9.8195,37000.0
2008-06-25 10:15:00,16.02,16.08,16.02,16.05,23600.0,9.8134,9.8502,9.8134,9.8318,23600.0
2008-06-25 10:20:00,16.05,16.05,16.02,16.04,25000.0,9.8318,9.8318,9.8134,9.8257,25000.0
2008-06-25 10:25:00,16.04,16.04,16.02,16.03,14400.0,9.8257,9.8257,9.8134,9.8195,14400.0
2008-06-25 10:30:00,16.02,16.09,16.02,16.08,49200.0,9.8134,9.8563,9.8134,9.8502,49200.0
2008-06-25 10:35:00,16.08,16.18,16.08,16.15,73600.0,9.8502,9.9114,9.8502,9.893,73600.0
2008-06-25 10:40:00,16.16,16.17,16.13,16.15,32600.0,9.8992,9.9053,9.8808,9.893,32600.0
2008-06-25 10:45:00,16.17,16.18,16.13,16.18,45200.0,9.9053,9.9114,9.8808,9.9114,45200.0
2008-06-25 10:50:00,16.18,16.25,16.18,16.25,84200.0,9.9114,9.9543,9.9114,9.9543,84200.0
2008-06-25 10:55:00,16.25,16.25,16.18,16.21,98400.0,9.9543,9.9543,9.9114,9.9298,98400.0
2008-06-25 11:00:00,16.21,16.21,16.15,16.2,39200.0,9.9298,9.9298,9.893,9.9237,39200.0
2008-06-25 11:05:00,16.16,16.17,16.13,16.13,42200.0,9.8992,9.9053,9.8808,9.8808,42200.0
2008-06-25 11:10:00,16.13,16.14,16.12,16.12,25000.0,9.8808,9.8869,9.8747,9.8747,25000.0
2008-06-25 11:15:00,16.12,16.16,16.11,16.16,38800.0,9.8747,9.8992,9.8685,9.8992,38800.0
2008-06-25 11:20:00,16.16,16.16,16.15,16.16,56600.0,9.8992,9.8992,9.893,9.8992,56600.0
2008-06-25 11:25:00,16.16,16.16,16.11,16.14,59000.0,9.8992,9.8992,9.8685,9.8869,59000.0
2008-06-25 11:30:00,16.13,16.15,16.11,16.15,35400.0,9.8808,9.893,9.8685,9.893,35400.0
2008-06-25 11:35:00,16.15,16.15,16.14,16.14,28400.0,9.893,9.893,9.8869,9.8869,28400.0
2008-06-25 11:40:00,16.14,16.15,16.12,16.14,24800.0,9.8869,9.893,9.8747,9.8869,24800.0
2008-06-25 11:45:00,16.14,16.14,16.11,16.13,40800.0,9.8869,9.8869,9.8685,9.8808,40800.0
2008-06-25 11:50:00,16.12,16.13,16.11,16.11,57800.0,9.8747,9.8808,9.8685,9.8685,57800.0
2008-06-25 11:55:00,16.11,16.17,16.11,16.15,92600.0,9.8685,9.9053,9.8685,9.893,92600.0
2008-06-25 12:00:00,16.15,16.16,16.14,16.14,39400.0,9.893,9.8992,9.8869,9.8869,39400.0
2008-06-25 12:05:00,16.14,16.16,16.14,16.15,56800.0,9.8869,9.8992,9.8869,9.893,56800.0
2008-06-25 12:10:00,16.15,16.16,16.13,16.14,41600.0,9.893,9.8992,9.8808,9.8869,41600.0
2008-06-25 12:15:00,16.14,16.14,16.12,16.13,16800.0,9.8869,9.8869,9.8747,9.8808,16800.0
2008-06-25 12:20:00,16.13,16.13,16.11,16.13,66400.0,9.8808,9.8808,9.8685,9.8808,66400.0
2008-06-25 12:25:00,16.13,16.13,16.1,16.11,33800.0,9.8808,9.8808,9.8624,9.8685,33800.0
2008-06-25 12:30:00,16.11,16.11,16.1,16.11,40800.0,9.8685,9.8685,9.8624,9.8685,40800.0
2008-06-25 12:35:00,16.11,16.11,16.1,16.1,21200.0,9.8685,9.8685,9.8624,9.8624,21200.0
2008-06-25 12:40:00,16.1,16.1,16.09,16.1,31200.0,9.8624,9.8624,9.8563,9.8624,31200.0
2008-06-25 12:45:00,16.09,16.1,16.09,16.09,14200.0,9.8563,9.8624,9.8563,9.8563,14200.0
2008-06-25 12:50:00,16.09,16.11,16.09,16.1,46400.0,9.8563,9.8685,9.8563,9.8624,46400.0
2008-06-25 12:55:00,16.1,16.13,16.1,16.13,44200.0,9.8624,9.8808,9.8624,9.8808,44200.0
2008-06-25 13:00:00,16.13,16.13,16.1,16.11,17000.0,9.8808,9.8808,9.8624,9.8685,17000.0
2008-06-25 13:05:00,16.11,16.12,16.11,16.11,18200.0,9.8685,9.8747,9.8685,9.8685,18200.0
2008-06-25 13:10:00,16.11,16.12,16.11,16.11,33400.0,9.8685,9.8747,9.8685,9.8685,33400.0
2008-06-25 13:15:00,16.11,16.13,16.11,16.13,175200.0,9.8685,9.8808,9.8685,9.8808,175200.0
2008-06-25 13:20:00,16.12,16.13,16.11,16.12,30800.0,9.8747,9.8808,9.8685,9.8747,30800.0
2008-06-25 13:25:00,16.12,16.13,16.1,16.13,34800.0,9.8747,9.8808,9.8624,9.8808,34800.0
2008-06-25 13:30:00,16.12,16.13,16.1,16.1,38000.0,9.8747,9.8808,9.8624,9.8624,38000.0
2008-06-25 13:35:00,16.1,16.11,16.09,16.09,12800.0,9.8624,9.8685,9.8563,9.8563,12800.0
2008-06-25 13:40:00,16.09,16.11,16.09,16.1,16600.0,9.8563,9.8685,9.8563,9.8624,16600.0
2008-06-25 13:45:00,16.1,16.1,16.09,16.1,10600.0,9.8624,9.8624,9.8563,9.8624,10600.0
2008-06-25 13:50:00,16.1,16.1,16.07,16.07,18600.0,9.8624,9.8624,9.844,9.844,18600.0
2008-06-25 13:55:00,16.07,16.08,16.06,16.07,17200.0,9.844,9.8502,9.8379,9.844,17200.0
2008-06-25 14:00:00,16.07,16.11,16.06,16.11,29000.0,9.844,9.8685,9.8379,9.8685,29000.0
2008-06-25 14:05:00,16.11,16.16,16.11,16.15,67400.0,9.8685,9.8992,9.8685,9.893,67400.0
2008-06-25 14:10:00,16.15,16.23,16.13,16.19,275800.0,9.893,9.942,9.8808,9.9175,275800.0
2008-06-25 14:15:00,16.18,16.23,16.16,16.21,76600.0,9.9114,9.942,9.8992,9.9298,76600.0
2008-06-25 14:20:00,16.21,16.22,16.15,16.2,64200.0,9.9298,9.9359,9.893,9.9237,64200.0
2008-06-25 14:25:00,16.18,16.18,16.11,16.11,37200.0,9.9114,9.9114,9.8685,9.8685,37200.0
2008-06-25 14:30:00,16.13,16.13,16.04,16.12,107600.0,9.8808,9.8808,9.8257,9.8747,107600.0
2008-06-25 14:35:00,16.12,16.18,16.11,16.11,77400.0,9.8747,9.9114,9.8685,9.8685,77400.0
2008-06-25 14:40:00,16.11,16.13,16.04,16.09,62800.0,9.8685,9.8808,9.8257,9.8563,62800.0
2008-06-25 14:45:00,16.08,16.09,16.04,16.07,106200.0,9.8502,9.8563,9.8257,9.844,106200.0
2008-06-25 14:50:00,16.07,16.11,16.06,16.08,237000.0,9.844,9.8685,9.8379,9.8502,237000.0
2008-06-25 14:55:00,16.08,16.08,16.05,16.07,170400.0,9.8502,9.8502,9.8318,9.844,170400.0
2008-06-25 15:00:00,16.07,16.18,16.06,16.15,187000.0,9.844,9.9114,9.8379,9.893,187000.0
2008-06-25 15:05:00,16.15,16.2,16.15,16.17,123600.0,9.893,9.9237,9.893,9.9053,123600.0
2008-06-25 15:10:00,16.17,16.18,16.13,16.13,122800.0,9.9053,9.9114,9.8808,9.8808,122800.0
2008-06-25 15:15:00,16.13,16.15,16.1,16.11,95200.0,9.8808,9.893,9.8624,9.8685,95200.0
2008-06-25 15:20:00,16.11,16.11,16.03,16.05,125400.0,9.8685,9.8685,9.8195,9.8318,125400.0
2008-06-25 15:25:00,16.06,16.07,16.02,16.05,69000.0,9.8379,9.844,9.8134,9.8318,69000.0
2008-06-25 15:30:00,16.05,16.05,15.97,15.98,99600.0,9.8318,9.8318,9.7828,9.7889,99600.0
2008-06-25 15:35:00,15.97,15.99,15.9,15.97,162200.0,9.7828,9.795,9.7399,9.7828,162200.0
2008-06-25 15:40:00,15.97,15.98,15.95,15.97,80000.0,9.7828,9.7889,9.7705,9.7828,80000.0
2008-06-25 15:45:00,15.97,15.99,15.95,15.96,125400.0,9.7828,9.795,9.7705,9.7766,125400.0
2008-06-25 15:50:00,15.96,15.97,15.95,15.97,162200.0,9.7766,9.7828,9.7705,9.7828,162200.0
2008-06-25 15:55:00,15.96,15.99,15.96,15.99,172200.0,9.7766,9.795,9.7766,9.795,172200.0
2008-06-26 09:30:00,15.78,15.81,15.69,15.75,64600.0,9.6664,9.6848,9.6113,9.648,64600.0
2008-06-26 09:35:00,15.75,15.81,15.73,15.81,22200.0,9.648,9.6848,9.6358,9.6848,22200.0
2008-06-26 09:40:00,15.81,15.84,15.79,15.79,75200.0,9.6848,9.7031,9.6725,9.6725,75200.0
2008-06-26 09:45:00,15.79,15.84,15.74,15.76,100800.0,9.6725,9.7031,9.6419,9.6541,100800.0
2008-06-26 09:50:00,15.75,15.75,15.65,15.69,398400.0,9.648,9.648,9.5867,9.6113,398400.0
2008-06-26 09:55:00,15.7,15.77,15.69,15.77,67600.0,9.6174,9.6603,9.6113,9.6603,67600.0
2008-06-26 10:00:00,15.77,15.8,15.73,15.73,60600.0,9.6603,9.6786,9.6358,9.6358,60600.0
2008-06-26 10:05:00,15.73,15.74,15.68,15.74,44800.0,9.6358,9.6419,9.6051,9.6419,44800.0
2008-06-26 10:10:00,15.74,15.74,15.65,15.68,30400.0,9.6419,9.6419,9.5867,9.6051,30400.0
2008-06-26 10:15:00,15.68,15.68,15.64,15.65,47800.0,9.6051,9.6051,9.5806,9.5867,47800.0
2008-06-26 10:20:00,15.65,15.7,15.65,15.67,39800.0,9.5867,9.6174,9.5867,9.599,39800.0
2008-06-26 10:25:00,15.67,15.75,15.65,15.73,42000.0,9.599,9.648,9.5867,9.6358,42000.0
2008-06-26 10:30:00,15.73,15.74,15.69,15.7,33200.0,9.6358,9.6419,9.6113,9.6174,33200.0
2008-06-26 10:35:00,15.7,15.7,15.63,15.64,55400.0,9.6174,9.6174,9.5745,9.5806,55400.0
2008-06-26 10:40:00,15.64,15.65,15.59,15.65,52200.0,9.5806,9.5867,9.55,9.5867,52200.0
2008-06-26 10:45:00,15.65,15.65,15.59,15.6,24800.0,9.5867,9.5867,9.55,9.5561,24800.0
2008-06-26 10:50:00,15.6,15.61,15.56,15.56,29200.0,9.5561,9.5622,9.5316,9.5316,29200.0
2008-06-26 10:55:00,15.57,15.57,15.47,15.49,94800.0,9.5377,9.5377,9.4765,9.4887,94800.0
2008-06-26 11:00:00,15.51,15.56,15.49,15.56,55400.0,9.501,9.5316,9.4887,9.5316,55400.0
2008-06-26 11:05:00,15.56,15.62,15.56,15.62,44400.0,9.5316,9.5684,9.5316,9.5684,44400.0
2008-06-26 11:10:00,15.62,15.63,15.6,15.62,20400.0,9.5684,9.5745,9.5561,9.5684,20400.0
2008-06-26 11:15:00,15.61,15.64,15.59,15.59,29200.0,9.5622,9.5806,9.55,9.55,29200.0
2008-06-26 11:20:00,15.6,15.62,15.58,15.62,27600.0,9.5561,9.5684,9.5439,9.5684,27600.0
2008-06-26 11:25:00,15.63,15.65,15.6,15.63,34400.0,9.5745,9.5867,9.5561,9.5745,34400.0
2008-06-26 11:30:00,15.63,15.68,15.63,15.68,61200.0,9.5745,9.6051,9.5745,9.6051,61200.0
2008-06-26 11:35:00,15.68,15.68,15.63,15.65,29000.0,9.6051,9.6051,9.5745,9.5867,29000.0
2008-06-26 11:40:00,15.65,15.7,15.65,15.7,26600.0,9.5867,9.6174,9.5867,9.6174,26600.0
2008-06-26 11:45:00,15.69,15.72,15.68,15.71,25200.0,9.6113,9.6296,9.6051,9.6235,25200.0
2008-06-26 11:50:00,15.71,15.72,15.68,15.68,20200.0,9.6235,9.6296,9.6051,9.6051,20200.0
2008-06-26 11:55:00,15.67,15.68,15.64,15.64,24400.0,9.599,9.6051,9.5806,9.5806,24400.0
2008-06-26 12:00:00,15.64,15.64,15.6,15.6,39400.0,9.5806,9.5806,9.5561,9.5561,39400.0
2008-06-26 12:05:00,15.6,15.6,15.55,15.6,36400.0,9.5561,9.5561,9.5255,9.5561,36400.0
2008-06-26 12:10:00,15.6,15.61,15.55,15.56,48600.0,9.5561,9.5622,9.5255,9.5316,48600.0
2008-06-26 12:15:00,15.56,15.57,15.53,15.53,22600.0,9.5316,9.5377,9.5132,9.5132,22600.0
2008-06-26 12:20:00,15.53,15.6,15.53,15.59,43400.0,9.5132,9.5561,9.5132,9.55,43400.0
2008-06-26 12:25:00,15.59,15.6,15.56,15.57,27200.0,9.55,9.5561,9.5316,9.5377,27200.0
2008-06-26 12:30:00,15.58,15.58,15.53,15.53,75800.0,9.5439,9.5439,9.5132,9.5132,75800.0
2008-06-26 12:35:00,15.54,15.58,15.52,15.58,78000.0,9.5194,9.5439,9.5071,9.5439,78000.0
2008-06-26 12:40:00,15.58,15.61,15.56,15.59,70400.0,9.5439,9.5622,9.5316,9.55,70400.0
2008-06-26 12:45:00,15.59,15.61,15.57,15.59,41800.0,9.55,9.5622,9.5377,9.55,41800.0
2008-06-26 12:50:00,15.59,15.6,15.56,15.59,44800.0,9.55,9.5561,9.5316,9.55,44800.0
2008-06-26 12:55:00,15.6,15.61,15.59,15.59,47600.0,9.5561,9.5622,9.55,9.55,47600.0
2008-06-26 13:00:00,15.6,15.63,15.6,15.62,214000.0,9.5561,9.5745,9.5561,9.5684,214000.0
2008-06-26 13:05:00,15.63,15.63,15.59,15.6,28200.0,9.5745,9.5745,9.55,9.5561,28200.0
2008-06-26 13:10:00,15.61,15.62,15.58,15.59,20800.0,9.5622,9.5684,9.5439,9.55,20800.0
2008-06-26 13:15:00,15.59,15.62,15.58,15.58,19400.0,9.55,9.5684,9.5439,9.5439,19400.0
2008-06-26 13:20:00,15.59,15.59,15.56,15.56,38400.0,9.55,9.55,9.5316,9.5316,38400.0
2008-06-26 13:25:00,15.56,15.56,15.5,15.52,85400.0,9.5316,9.5316,9.4949,9.5071,85400.0
2008-06-26 13:30:00,15.52,15.56,15.51,15.51,59800.0,9.5071,9.5316,9.501,9.501,59800.0
2008-06-26 13:35:00,15.51,15.53,15.49,15.52,112400.0,9.501,9.5132,9.4887,9.5071,112400.0
2008-06-26 13:40:00,15.52,15.53,15.51,15.52,27800.0,9.5071,9.5132,9.501,9.5071,27800.0
2008-06-26 13:45:00,15.51,15.53,15.5,15.5,74600.0,9.501,9.5132,9.4949,9.4949,74600.0
2008-06-26 13:50:00,15.51,15.56,15.5,15.55,42800.0,9.501,9.5316,9.4949,9.5255,42800.0
2008-06-26 13:55:00,15.56,15.56,15.53,15.56,52000.0,9.5316,9.5316,9.5132,9.5316,52000.0
2008-06-26 14:00:00,15.56,15.58,15.54,15.58,44600.0,9.5316,9.5439,9.5194,9.5439,44600.0
2008-06-26 14:05:00,15.59,15.63,15.56,15.62,64000.0,9.55,9.5745,9.5316,9.5684,64000.0
2008-06-26 14:10:00,15.61,15.62,15.52,15.53,76000.0,9.5622,9.5684,9.5071,9.5132,76000.0
2008-06-26 14:15:00,15.54,15.56,15.51,15.52,73800.0,9.5194,9.5316,9.501,9.5071,73800.0
2008-06-26 14:20:00,15.51,15.54,15.49,15.53,105000.0,9.501,9.5194,9.4887,9.5132,105000.0
2008-06-26 14:25:00,15.53,15.54,15.5,15.53,41000.0,9.5132,9.5194,9.4949,9.5132,41000.0
2008-06-26 14:30:00,15.53,15.54,15.49,15.51,34400.0,9.5132,9.5194,9.4887,9.501,34400.0
2008-06-26 14:35:00,15.49,15.53,15.45,15.45,40400.0,9.4887,9.5132,9.4642,9.4642,40400.0
2008-06-26 14:40:00,15.44,15.47,15.4,15.41,70400.0,9.4581,9.4765,9.4336,9.4397,70400.0
2008-06-26 14:45:00,15.4,15.42,15.38,15.39,69000.0,9.4336,9.4459,9.4214,9.4275,69000.0
2008-06-26 14:50:00,15.39,15.46,15.38,15.46,53800.0,9.4275,9.4704,9.4214,9.4704,53800.0
2008-06-26 14:55:00,15.46,15.47,15.45,15.45,25800.0,9.4704,9.4765,9.4642,9.4642,25800.0
2008-06-26 15:00:00,15.45,15.53,15.45,15.51,75200.0,9.4642,9.5132,9.4642,9.501,75200.0
2008-06-26 15:05:00,15.5,15.51,15.45,15.51,70200.0,9.4949,9.501,9.4642,9.501,70200.0
2008-06-26 15:10:00,15.51,15.51,15.44,15.47,53400.0,9.501,9.501,9.4581,9.4765,53400.0
2008-06-26 15:15:00,15.46,15.55,15.46,15.52,156400.0,9.4704,9.5255,9.4704,9.5071,156400.0
2008-06-26 15:20:00,15.52,15.56,15.51,15.53,126600.0,9.5071,9.5316,9.501,9.5132,126600.0
2008-06-26 15:25:00,15.53,15.58,15.53,15.53,129400.0,9.5132,9.5439,9.5132,9.5132,129400.0
2008-06-26 15:30:00,15.54,15.54,15.5,15.5,50800.0,9.5194,9.5194,9.4949,9.4949,50800.0
2008-06-26 15:35:00,15.5,15.56,15.5,15.53,82800.0,9.4949,9.5316,9.4949,9.5132,82800.0
2008-06-26 15:40:00,15.53,15.54,15.47,15.49,141200.0,9.5132,9.5194,9.4765,9.4887,141200.0
2008-06-26 15:45:00,15.49,15.49,15.44,15.47,190600.0,9.4887,9.4887,9.4581,9.4765,190600.0
2008-06-26 15:50:00,15.47,15.47,15.44,15.45,248800.0,9.4765,9.4765,9.4581,9.4642,248800.0
2008-06-26 15:55:00,15.45,15.47,15.44,15.44,257800.0,9.4642,9.4765,9.4581,9.4581,257800.0
2008-06-27 09:30:00,15.4,15.52,15.34,15.4,106600.0,9.4336,9.5071,9.3969,9.4336,106600.0
2008-06-27 09:35:00,15.4,15.43,15.28,15.31,28800.0,9.4336,9.452,9.3601,9.3785,28800.0
2008-06-27 09:40:00,15.28,15.29,15.22,15.22,58600.0,9.3601,9.3662,9.3233,9.3233,58600.0
2008-06-27 09:45:00,15.22,15.28,15.21,15.26,44400.0,9.3233,9.3601,9.3172,9.3478,44400.0
2008-06-27 09:50:00,15.26,15.31,15.24,15.27,65800.0,9.3478,9.3785,9.3356,9.354,65800.0
2008-06-27 09:55:00,15.27,15.37,15.24,15.35,113600.0,9.354,9.4152,9.3356,9.403,113600.0
2008-06-27 10:00:00,15.35,15.38,15.33,15.34,157400.0,9.403,9.4214,9.3907,9.3969,157400.0
2008-06-27 10:05:00,15.34,15.37,15.28,15.28,139400.0,9.3969,9.4152,9.3601,9.3601,139400.0
2008-06-27 10:10:00,15.29,15.29,15.21,15.22,85000.0,9.3662,9.3662,9.3172,9.3233,85000.0
2008-06-27 10:15:00,15.22,15.23,15.18,15.2,99600.0,9.3233,9.3295,9.2988,9.3111,99600.0
2008-06-27 10:20:00,15.21,15.27,15.19,15.27,128000.0,9.3172,9.354,9.305,9.354,128000.0
2008-06-27 10:25:00,15.27,15.3,15.21,15.22,73200.0,9.354,9.3723,9.3172,9.3233,73200.0
2008-06-27 10:30:00,15.22,15.37,15.22,15.31,62600.0,9.3233,9.4152,9.3233,9.3785,62600.0
2008-06-27 10:35:00,15.31,15.34,15.24,15.28,34200.0,9.3785,9.3969,9.3356,9.3601,34200.0
2008-06-27 10:40:00,15.29,15.29,15.18,15.2,45400.0,9.3662,9.3662,9.2988,9.3111,45400.0
2008-06-27 10:45:00,15.19,15.21,15.18,15.18,37200.0,9.305,9.3172,9.2988,9.2988,37200.0
2008-06-27 10:50:00,15.18,15.2,15.15,15.17,40800.0,9.2988,9.3111,9.2805,9.2927,40800.0
2008-06-27 10:55:00,15.18,15.18,15.12,15.14,66200.0,9.2988,9.2988,9.2621,9.2743,66200.0
2008-06-27 11:00:00,15.15,15.17,15.1,15.16,42800.0,9.2805,9.2927,9.2498,9.2866,42800.0
2008-06-27 11:05:00,15.16,15.2,15.16,15.2,56800.0,9.2866,9.3111,9.2866,9.3111,56800.0
2008-06-27 11:10:00,15.2,15.21,15.18,15.19,49400.0,9.3111,9.3172,9.2988,9.305,49400.0
2008-06-27 11:15:00,15.19,15.21,15.17,15.18,32800.0,9.305,9.3172,9.2927,9.2988,32800.0
2008-06-27 11:20:00,15.18,15.2,15.17,15.2,31200.0,9.2988,9.3111,9.2927,9.3111,31200.0
2008-06-27 11:25:00,15.2,15.23,15.18,15.21,31000.0,9.3111,9.3295,9.2988,9.3172,31000.0
2008-06-27 11:30:00,15.21,15.24,15.2,15.24,79200.0,9.3172,9.3356,9.3111,9.3356,79200.0
2008-06-27 11:35:00,15.24,15.28,15.23,15.26,32400.0,9.3356,9.3601,9.3295,9.3478,32400.0
2008-06-27 11:40:00,15.26,15.28,15.26,15.27,55800.0,9.3478,9.3601,9.3478,9.354,55800.0
2008-06-27 11:45:00,15.28,15.32,15.28,15.31,42800.0,9.3601,9.3846,9.3601,9.3785,42800.0
2008-06-27 11:50:00,15.31,15.33,15.27,15.3,51800.0,9.3785,9.3907,9.354,9.3723,51800.0
2008-06-27 11:55:00,15.3,15.31,15.29,15.3,57200.0,9.3723,9.3785,9.3662,9.3723,57200.0
2008-06-27 12:00:00,15.31,15.34,15.3,15.33,41000.0,9.3785,9.3969,9.3723,9.3907,41000.0
2008-06-27 12:05:00,15.33,15.37,15.33,15.35,37800.0,9.3907,9.4152,9.3907,9.403,37800.0
2008-06-27 12:10:00,15.35,15.35,15.31,15.33,20800.0,9.403,9.403,9.3785,9.3907,20800.0
2008-06-27 12:15:00,15.33,15.37,15.32,15.36,21800.0,9.3907,9.4152,9.3846,9.4091,21800.0
2008-06-27 12:20:00,15.36,15.38,15.36,15.37,47000.0,9.4091,9.4214,9.4091,9.4152,47000.0
2008-06-27 12:25:00,15.37,15.39,15.37,15.39,36800.0,9.4152,9.4275,9.4152,9.4275,36800.0
2008-06-27 12:30:00,15.38,15.39,15.37,15.37,41600.0,9.4214,9.4275,9.4152,9.4152,41600.0
2008-06-27 12:35:00,15.37,15.38,15.35,15.36,32000.0,9.4152,9.4214,9.403,9.4091,32000.0
2008-06-27 12:40:00,15.35,15.37,15.32,15.34,37000.0,9.403,9.4152,9.3846,9.3969,37000.0
2008-06-27 12:45:00,15.34,15.35,15.31,15.33,24000.0,9.3969,9.403,9.3785,9.3907,24000.0
2008-06-27 12:50:00,15.33,15.36,15.31,15.36,34400.0,9.3907,9.4091,9.3785,9.4091,34400.0
2008-06-27 12:55:00,15.36,15.37,15.32,15.35,54800.0,9.4091,9.4152,9.3846,9.403,54800.0
2008-06-27 13:00:00,15.35,15.35,15.28,15.29,63800.0,9.403,9.403,9.3601,9.3662,63800.0
2008-06-27 13:05:00,15.29,15.31,15.28,15.28,39600.0,9.3662,9.3785,9.3601,9.3601,39600.0
2008-06-27 13:10:00,15.28,15.28,15.23,15.23,94000.0,9.3601,9.3601,9.3295,9.3295,94000.0
2008-06-27 13:15:00,15.24,15.28,15.24,15.24,58000.0,9.3356,9.3601,9.3356,9.3356,58000.0
2008-06-27 13:20:00,15.24,15.24,15.21,15.24,37800.0,9.3356,9.3356,9.3172,9.3356,37800.0
2008-06-27 13:25:00,15.23,15.27,15.22,15.26,57000.0,9.3295,9.354,9.3233,9.3478,57000.0
2008-06-27 13:30:00,15.26,15.27,15.24,15.25,77400.0,9.3478,9.354,9.3356,9.3417,77400.0
2008-06-27 13:35:00,15.24,15.28,15.22,15.23,60200.0,9.3356,9.3601,9.3233,9.3295,60200.0
2008-06-27 13:40:00,15.23,15.24,15.18,15.19,106400.0,9.3295,9.3356,9.2988,9.305,106400.0
2008-06-27 13:45:00,15.18,15.21,15.18,15.21,79200.0,9.2988,9.3172,9.2988,9.3172,79200.0
2008-06-27 13:50:00,15.21,15.26,15.2,15.25,62000.0,9.3172,9.3478,9.3111,9.3417,62000.0
2008-06-27 13:55:00,15.26,15.29,15.25,15.26,77400.0,9.3478,9.3662,9.3417,9.3478,77400.0
2008-06-27 14:00:00,15.26,15.3,15.25,15.29,77200.0,9.3478,9.3723,9.3417,9.3662,77200.0
2008-06-27 14:05:00,15.28,15.33,15.28,15.33,92600.0,9.3601,9.3907,9.3601,9.3907,92600.0
2008-06-27 14:10:00,15.33,15.33,15.29,15.3,45600.0,9.3907,9.3907,9.3662,9.3723,45600.0
2008-06-27 14:15:00,15.3,15.38,15.3,15.33,100200.0,9.3723,9.4214,9.3723,9.3907,100200.0
2008-06-27 14:20:00,15.32,15.36,15.26,15.36,131600.0,9.3846,9.4091,9.3478,9.4091,131600.0
2008-06-27 14:25:00,15.36,15.44,15.29,15.41,126600.0,9.4091,9.4581,9.3662,9.4397,126600.0
2008-06-27 14:30:00,15.4,15.44,15.37,15.37,127200.0,9.4336,9.4581,9.4152,9.4152,127200.0
2008-06-27 14:35:00,15.38,15.41,15.38,15.4,41800.0,9.4214,9.4397,9.4214,9.4336,41800.0
2008-06-27 14:40:00,15.4,15.41,15.39,15.39,35600.0,9.4336,9.4397,9.4275,9.4275,35600.0
2008-06-27 14:45:00,15.39,15.43,15.38,15.43,39600.0,9.4275,9.452,9.4214,9.452,39600.0
2008-06-27 14:50:00,15.43,15.43,15.4,15.42,44000.0,9.452,9.452,9.4336,9.4459,44000.0
2008-06-27 14:55:00,15.42,15.45,15.38,15.45,50600.0,9.4459,9.4642,9.4214,9.4642,50600.0
2008-06-27 15:00:00,15.45,15.45,15.4,15.4,79000.0,9.4642,9.4642,9.4336,9.4336,79000.0
2008-06-27 15:05:00,15.42,15.47,15.41,15.47,52600.0,9.4459,9.4765,9.4397,9.4765,52600.0
2008-06-27 15:10:00,15.47,15.49,15.46,15.47,62000.0,9.4765,9.4887,9.4704,9.4765,62000.0
2008-06-27 15:15:00,15.47,15.47,15.45,15.46,65400.0,9.4765,9.4765,9.4642,9.4704,65400.0
2008-06-27 15:20:00,15.46,15.49,15.45,15.47,72000.0,9.4704,9.4887,9.4642,9.4765,72000.0
2008-06-27 15:25:00,15.46,15.47,15.45,15.45,77400.0,9.4704,9.4765,9.4642,9.4642,77400.0
2008-06-27 15:30:00,15.45,15.45,15.43,15.44,126200.0,9.4642,9.4642,9.452,9.4581,126200.0
2008-06-27 15:35:00,15.44,15.46,15.44,15.45,90400.0,9.4581,9.4704,9.4581,9.4642,90400.0
2008-06-27 15:40:00,15.45,15.53,15.45,15.51,136000.0,9.4642,9.5132,9.4642,9.501,136000.0
2008-06-27 15:45:00,15.51,15.51,15.47,15.47,120600.0,9.501,9.501,9.4765,9.4765,120600.0
2008-06-27 15:50:00,15.47,15.48,15.44,15.44,128200.0,9.4765,9.4826,9.4581,9.4581,128200.0
2008-06-27 15:55:00,15.44,15.45,15.43,15.44,195200.0,9.4581,9.4642,9.452,9.4581,195200.0
2008-06-30 09:30:00,15.38,15.49,15.31,15.36,40000.0,9.4214,9.4887,9.3785,9.4091,40000.0
2008-06-30 09:35:00,15.37,15.49,15.34,15.36,50000.0,9.4152,9.4887,9.3969,9.4091,50000.0
2008-06-30 09:40:00,15.36,15.39,15.33,15.39,28000.0,9.4091,9.4275,9.3907,9.4275,28000.0
2008-06-30 09:45:00,15.39,15.47,15.39,15.42,63400.0,9.4275,9.4765,9.4275,9.4459,63400.0
2008-06-30 09:50:00,15.42,15.42,15.35,15.36,65600.0,9.4459,9.4459,9.403,9.4091,65600.0
2008-06-30 09:55:00,15.36,15.37,15.27,15.27,44200.0,9.4091,9.4152,9.354,9.354,44200.0
2008-06-30 10:00:00,15.27,15.33,15.2,15.21,88600.0,9.354,9.3907,9.3111,9.3172,88600.0
2008-06-30 10:05:00,15.21,15.29,15.21,15.29,76000.0,9.3172,9.3662,9.3172,9.3662,76000.0
2008-06-30 10:10:00,15.29,15.34,15.28,15.34,31200.0,9.3662,9.3969,9.3601,9.3969,31200.0
2008-06-30 10:15:00,15.33,15.34,15.27,15.29,79200.0,9.3907,9.3969,9.354,9.3662,79200.0
2008-06-30 10:20:00,15.3,15.35,15.3,15.33,51600.0,9.3723,9.403,9.3723,9.3907,51600.0
2008-06-30 10:25:00,15.33,15.38,15.33,15.37,48400.0,9.3907,9.4214,9.3907,9.4152,48400.0
2008-06-30 10:30:00,15.38,15.4,15.36,15.37,31800.0,9.4214,9.4336,9.4091,9.4152,31800.0
2008-06-30 10:35:00,15.37,15.4,15.34,15.38,41000.0,9.4152,9.4336,9.3969,9.4214,41000.0
2008-06-30 10:40:00,15.38,15.38,15.33,15.35,46400.0,9.4214,9.4214,9.3907,9.403,46400.0
2008-06-30 10:45:00,15.35,15.39,15.33,15.38,36400.0,9.403,9.4275,9.3907,9.4214,36400.0
2008-06-30 10:50:00,15.38,15.42,15.37,15.41,28000.0,9.4214,9.4459,9.4152,9.4397,28000.0
2008-06-30 10:55:00,15.42,15.47,15.42,15.44,52800.0,9.4459,9.4765,9.4459,9.4581,52800.0
2008-06-30 11:00:00,15.46,15.49,15.46,15.47,79600.0,9.4704,9.4887,9.4704,9.4765,79600.0
2008-06-30 11:05:00,15.46,15.47,15.42,15.46,33200.0,9.4704,9.4765,9.4459,9.4704,33200.0
2008-06-30 11:10:00,15.46,15.54,15.45,15.54,62400.0,9.4704,9.5194,9.4642,9.5194,62400.0
2008-06-30 11:15:00,15.53,15.54,15.51,15.53,40800.0,9.5132,9.5194,9.501,9.5132,40800.0
2008-06-30 11:20:00,15.54,15.55,15.48,15.55,97600.0,9.5194,9.5255,9.4826,9.5255,97600.0
2008-06-30 11:25:00,15.54,15.64,15.54,15.64,174200.0,9.5194,9.5806,9.5194,9.5806,174200.0
2008-06-30 11:30:00,15.63,15.65,15.59,15.6,58600.0,9.5745,9.5867,9.55,9.5561,58600.0
2008-06-30 11:35:00,15.61,15.61,15.55,15.55,20200.0,9.5622,9.5622,9.5255,9.5255,20200.0
2008-06-30 11:40:00,15.56,15.56,15.52,15.52,33600.0,9.5316,9.5316,9.5071,9.5071,33600.0
2008-06-30 11:45:00,15.51,15.52,15.46,15.47,24200.0,9.501,9.5071,9.4704,9.4765,24200.0
2008-06-30 11:50:00,15.47,15.52,15.47,15.51,31000.0,9.4765,9.5071,9.4765,9.501,31000.0
2008-06-30 11:55:00,15.51,15.53,15.51,15.51,17200.0,9.501,9.5132,9.501,9.501,17200.0
2008-06-30 12:00:00,15.51,15.53,15.48,15.48,39200.0,9.501,9.5132,9.4826,9.4826,39200.0
2008-06-30 12:05:00,15.49,15.49,15.47,15.49,16400.0,9.4887,9.4887,9.4765,9.4887,16400.0
2008-06-30 12:10:00,15.5,15.51,15.47,15.48,39200.0,9.4949,9.501,9.4765,9.4826,39200.0
2008-06-30 12:15:00,15.49,15.51,15.48,15.5,52000.0,9.4887,9.501,9.4826,9.4949,52000.0
2008-06-30 12:20:00,15.5,15.5,15.42,15.44,59800.0,9.4949,9.4949,9.4459,9.4581,59800.0
2008-06-30 12:25:00,15.43,15.43,15.42,15.43,104400.0,9.452,9.452,9.4459,9.452,104400.0
2008-06-30 12:30:00,15.43,15.45,15.41,15.41,61400.0,9.452,9.4642,9.4397,9.4397,61400.0
2008-06-30 12:35:00,15.42,15.42,15.35,15.36,73200.0,9.4459,9.4459,9.403,9.4091,73200.0
2008-06-30 12:40:00,15.36,15.38,15.34,15.37,73600.0,9.4091,9.4214,9.3969,9.4152,73600.0
2008-06-30 12:45:00,15.37,15.42,15.37,15.42,28600.0,9.4152,9.4459,9.4152,9.4459,28600.0
2008-06-30 12:50:00,15.41,15.44,15.4,15.4,35800.0,9.4397,9.4581,9.4336,9.4336,35800.0
2008-06-30 12:55:00,15.4,15.4,15.35,15.35,27600.0,9.4336,9.4336,9.403,9.403,27600.0
2008-06-30 13:00:00,15.35,15.37,15.33,15.34,50600.0,9.403,9.4152,9.3907,9.3969,50600.0
2008-06-30 13:05:00,15.34,15.35,15.33,15.34,71400.0,9.3969,9.403,9.3907,9.3969,71400.0
2008-06-30 13:10:00,15.34,15.37,15.33,15.36,32200.0,9.3969,9.4152,9.3907,9.4091,32200.0
2008-06-30 13:15:00,15.36,15.36,15.35,15.35,15200.0,9.4091,9.4091,9.403,9.403,15200.0
2008-06-30 13:20:00,15.35,15.37,15.35,15.35,48600.0,9.403,9.4152,9.403,9.403,48600.0
2008-06-30 13:25:00,15.35,15.39,15.35,15.36,51000.0,9.403,9.4275,9.403,9.4091,51000.0
2008-06-30 13:30:00,15.36,15.37,15.34,15.35,19000.0,9.4091,9.4152,9.3969,9.403,19000.0
2008-06-30 13:35:00,15.34,15.35,15.31,15.33,40400.0,9.3969,9.403,9.3785,9.3907,40400.0
2008-06-30 13:40:00,15.33,15.33,15.3,15.31,33200.0,9.3907,9.3907,9.3723,9.3785,33200.0
2008-06-30 13:45:00,15.31,15.31,15.28,15.29,29200.0,9.3785,9.3785,9.3601,9.3662,29200.0
2008-06-30 13:50:00,15.28,15.29,15.24,15.25,130000.0,9.3601,9.3662,9.3356,9.3417,130000.0
2008-06-30 13:55:00,15.24,15.26,15.23,15.24,59600.0,9.3356,9.3478,9.3295,9.3356,59600.0
2008-06-30 14:00:00,15.25,15.3,15.24,15.3,58200.0,9.3417,9.3723,9.3356,9.3723,58200.0
2008-06-30 14:05:00,15.29,15.31,15.26,15.3,38400.0,9.3662,9.3785,9.3478,9.3723,38400.0
2008-06-30 14:10:00,15.3,15.3,15.27,15.27,25600.0,9.3723,9.3723,9.354,9.354,25600.0
2008-06-30 14:15:00,15.27,15.29,15.27,15.28,23000.0,9.354,9.3662,9.354,9.3601,23000.0
2008-06-30 14:20:00,15.27,15.31,15.26,15.31,49800.0,9.354,9.3785,9.3478,9.3785,49800.0
2008-06-30 14:25:00,15.31,15.36,15.3,15.36,69000.0,9.3785,9.4091,9.3723,9.4091,69000.0
2008-06-30 14:30:00,15.36,15.37,15.31,15.32,78000.0,9.4091,9.4152,9.3785,9.3846,78000.0
2008-06-30 14:35:00,15.32,15.32,15.28,15.29,42200.0,9.3846,9.3846,9.3601,9.3662,42200.0
2008-06-30 14:40:00,15.29,15.31,15.26,15.3,57000.0,9.3662,9.3785,9.3478,9.3723,57000.0
2008-06-30 14:45:00,15.31,15.35,15.3,15.34,42000.0,9.3785,9.403,9.3723,9.3969,42000.0
2008-06-30 14:50:00,15.34,15.35,15.33,15.34,39800.0,9.3969,9.403,9.3907,9.3969,39800.0
2008-06-30 14:55:00,15.34,15.34,15.32,15.34,83000.0,9.3969,9.3969,9.3846,9.3969,83000.0
2008-06-30 15:00:00,15.34,15.36,15.34,15.36,59200.0,9.3969,9.4091,9.3969,9.4091,59200.0
2008-06-30 15:05:00,15.36,15.4,15.36,15.4,145400.0,9.4091,9.4336,9.4091,9.4336,145400.0
2008-06-30 15:10:00,15.4,15.43,15.39,15.42,126400.0,9.4336,9.452,9.4275,9.4459,126400.0
2008-06-30 15:15:00,15.42,15.43,15.4,15.4,99600.0,9.4459,9.452,9.4336,9.4336,99600.0
2008-06-30 15:20:00,15.4,15.43,15.39,15.43,82200.0,9.4336,9.452,9.4275,9.452,82200.0
2008-06-30 15:25:00,15.42,15.42,15.4,15.4,84400.0,9.4459,9.4459,9.4336,9.4336,84400.0
2008-06-30 15:30:00,15.4,15.41,15.4,15.4,168400.0,9.4336,9.4397,9.4336,9.4336,168400.0
2008-06-30 15:35:00,15.4,15.41,15.4,15.4,125400.0,9.4336,9.4397,9.4336,9.4336,125400.0
2008-06-30 15:40:00,15.4,15.41,15.4,15.4,212600.0,9.4336,9.4397,9.4336,9.4336,212600.0
2008-06-30 15:45:00,15.4,15.4,15.4,15.4,353400.0,9.4336,9.4336,9.4336,9.4336,353400.0
2008-06-30 15:50:00,15.4,15.4,15.3,15.31,584200.0,9.4336,9.4336,9.3723,9.3785,584200.0
2008-06-30 15:55:00,15.32,15.35,15.24,15.24,782800.0,9.3846,9.403,9.3356,9.3356,782800.0
2008-07-01 09:30:00,15.19,15.25,15.13,15.17,125600.0,9.305,9.3417,9.2682,9.2927,125600.0
2008-07-01 09:35:00,15.17,15.2,15.12,15.13,74000.0,9.2927,9.3111,9.2621,9.2682,74000.0
2008-07-01 09:40:00,15.13,15.17,15.06,15.08,69200.0,9.2682,9.2927,9.2253,9.2376,69200.0
2008-07-01 09:45:00,15.08,15.11,15.07,15.08,73200.0,9.2376,9.256,9.2315,9.2376,73200.0
2008-07-01 09:50:00,15.08,15.12,15.08,15.12,38000.0,9.2376,9.2621,9.2376,9.2621,38000.0
2008-07-01 09:55:00,15.12,15.13,15.1,15.11,44800.0,9.2621,9.2682,9.2498,9.256,44800.0
2008-07-01 10:00:00,15.1,15.29,15.1,15.29,262200.0,9.2498,9.3662,9.2498,9.3662,262200.0
2008-07-01 10:05:00,15.3,15.31,15.18,15.2,72000.0,9.3723,9.3785,9.2988,9.3111,72000.0
2008-07-01 10:10:00,15.2,15.2,15.13,15.13,73800.0,9.3111,9.3111,9.2682,9.2682,73800.0
2008-07-01 10:15:00,15.13,15.2,15.11,15.17,51200.0,9.2682,9.3111,9.256,9.2927,51200.0
2008-07-01 10:20:00,15.17,15.2,15.13,15.15,53800.0,9.2927,9.3111,9.2682,9.2805,53800.0
2008-07-01 10:25:00,15.15,15.15,15.12,15.12,52000.0,9.2805,9.2805,9.2621,9.2621,52000.0
2008-07-01 10:30:00,15.13,15.17,15.11,15.15,49800.0,9.2682,9.2927,9.256,9.2805,49800.0
2008-07-01 10:35:00,15.16,15.24,15.15,15.24,76000.0,9.2866,9.3356,9.2805,9.3356,76000.0
2008-07-01 10:40:00,15.25,15.25,15.17,15.18,30000.0,9.3417,9.3417,9.2927,9.2988,30000.0
2008-07-01 10:45:00,15.17,15.22,15.15,15.22,26800.0,9.2927,9.3233,9.2805,9.3233,26800.0
2008-07-01 10:50:00,15.22,15.23,15.2,15.21,24800.0,9.3233,9.3295,9.3111,9.3172,24800.0
2008-07-01 10:55:00,15.21,15.27,15.2,15.27,53600.0,9.3172,9.354,9.3111,9.354,53600.0
2008-07-01 11:00:00,15.26,15.31,15.26,15.3,97600.0,9.3478,9.3785,9.3478,9.3723,97600.0
2008-07-01 11:05:00,15.3,15.3,15.22,15.22,48200.0,9.3723,9.3723,9.3233,9.3233,48200.0
2008-07-01 11:10:00,15.22,15.27,15.21,15.27,50600.0,9.3233,9.354,9.3172,9.354,50600.0
2008-07-01 11:15:00,15.27,15.28,15.21,15.21,38800.0,9.354,9.3601,9.3172,9.3172,38800.0
2008-07-01 11:20:00,15.21,15.24,15.2,15.22,31600.0,9.3172,9.3356,9.3111,9.3233,31600.0
2008-07-01 11:25:00,15.22,15.24,15.19,15.2,9600.0,9.3233,9.3356,9.305,9.3111,9600.0
2008-07-01 11:30:00,15.2,15.24,15.18,15.22,39400.0,9.3111,9.3356,9.2988,9.3233,39400.0
2008-07-01 11:35:00,15.22,15.22,15.19,15.2,20000.0,9.3233,9.3233,9.305,9.3111,20000.0
2008-07-01 11:40:00,15.2,15.2,15.15,15.15,30200.0,9.3111,9.3111,9.2805,9.2805,30200.0
2008-07-01 11:45:00,15.14,15.16,15.13,15.15,42200.0,9.2743,9.2866,9.2682,9.2805,42200.0
2008-07-01 11:50:00,15.16,15.18,15.15,15.16,69400.0,9.2866,9.2988,9.2805,9.2866,69400.0
2008-07-01 11:55:00,15.16,15.18,15.1,15.11,78200.0,9.2866,9.2988,9.2498,9.256,78200.0
2008-07-01 12:00:00,15.11,15.11,15.06,15.06,65800.0,9.256,9.256,9.2253,9.2253,65800.0
2008-07-01 12:05:00,15.06,15.06,15.05,15.05,68400.0,9.2253,9.2253,9.2192,9.2192,68400.0
2008-07-01 12:10:00,15.05,15.05,14.94,14.95,105600.0,9.2192,9.2192,9.1518,9.1579,105600.0
2008-07-01 12:15:00,14.95,14.95,14.91,14.95,86400.0,9.1579,9.1579,9.1334,9.1579,86400.0
2008-07-01 12:20:00,14.95,14.98,14.94,14.94,124000.0,9.1579,9.1763,9.1518,9.1518,124000.0
2008-07-01 12:25:00,14.95,14.97,14.94,14.96,83800.0,9.1579,9.1702,9.1518,9.1641,83800.0
2008-07-01 12:30:00,14.96,14.97,14.93,14.93,98600.0,9.1641,9.1702,9.1457,9.1457,98600.0
2008-07-01 12:35:00,14.94,14.96,14.94,14.94,55200.0,9.1518,9.1641,9.1518,9.1518,55200.0
2008-07-01 12:40:00,14.95,14.95,14.93,14.93,43200.0,9.1579,9.1579,9.1457,9.1457,43200.0
2008-07-01 12:45:00,14.93,14.95,14.92,14.93,80600.0,9.1457,9.1579,9.1396,9.1457,80600.0
2008-07-01 12:50:00,14.94,14.95,14.92,14.95,66600.0,9.1518,9.1579,9.1396,9.1579,66600.0
2008-07-01 12:55:00,14.94,14.96,14.94,14.94,70200.0,9.1518,9.1641,9.1518,9.1518,70200.0
2008-07-01 13:00:00,14.94,14.97,14.94,14.96,82000.0,9.1518,9.1702,9.1518,9.1641,82000.0
2008-07-01 13:05:00,14.96,14.97,14.93,14.93,71000.0,9.1641,9.1702,9.1457,9.1457,71000.0
2008-07-01 13:10:00,14.93,14.95,14.92,14.92,81000.0,9.1457,9.1579,9.1396,9.1396,81000.0
2008-07-01 13:15:00,14.93,14.95,14.92,14.94,41200.0,9.1457,9.1579,9.1396,9.1518,41200.0
2008-07-01 13:20:00,14.94,14.99,14.94,14.99,85000.0,9.1518,9.1825,9.1518,9.1825,85000.0
2008-07-01 13:25:00,14.98,14.98,14.92,14.95,67400.0,9.1763,9.1763,9.1396,9.1579,67400.0
2008-07-01 13:30:00,14.95,14.95,14.92,14.94,51400.0,9.1579,9.1579,9.1396,9.1518,51400.0
2008-07-01 13:35:00,14.94,14.94,14.89,14.92,52200.0,9.1518,9.1518,9.1212,9.1396,52200.0
2008-07-01 13:40:00,14.92,14.93,14.89,14.9,70600.0,9.1396,9.1457,9.1212,9.1273,70600.0
2008-07-01 13:45:00,14.9,14.97,14.9,14.97,113800.0,9.1273,9.1702,9.1273,9.1702,113800.0
2008-07-01 13:50:00,14.98,15.05,14.97,15.0,242400.0,9.1763,9.2192,9.1702,9.1886,242400.0
2008-07-01 13:55:00,15.0,15.05,14.99,15.03,246400.0,9.1886,9.2192,9.1825,9.207,246400.0
2008-07-01 14:00:00,15.03,15.05,15.01,15.01,193800.0,9.207,9.2192,9.1947,9.1947,193800.0
2008-07-01 14:05:00,15.02,15.14,15.01,15.13,212200.0,9.2008,9.2743,9.1947,9.2682,212200.0
2008-07-01 14:10:00,15.12,15.2,15.1,15.1,209800.0,9.2621,9.3111,9.2498,9.2498,209800.0
2008-07-01 14:15:00,15.09,15.14,15.08,15.13,59600.0,9.2437,9.2743,9.2376,9.2682,59600.0
2008-07-01 14:20:00,15.13,15.2,15.13,15.18,85200.0,9.2682,9.3111,9.2682,9.2988,85200.0
2008-07-01 14:25:00,15.18,15.2,15.14,15.15,81800.0,9.2988,9.3111,9.2743,9.2805,81800.0
2008-07-01 14:30:00,15.15,15.16,15.12,15.15,86200.0,9.2805,9.2866,9.2621,9.2805,86200.0
2008-07-01 14:35:00,15.15,15.17,15.13,15.15,101800.0,9.2805,9.2927,9.2682,9.2805,101800.0
2008-07-01 14:40:00,15.15,15.25,15.15,15.25,169800.0,9.2805,9.3417,9.2805,9.3417,169800.0
2008-07-01 14:45:00,15.25,15.28,15.19,15.2,188000.0,9.3417,9.3601,9.305,9.3111,188000.0
2008-07-01 14:50:00,15.2,15.22,15.17,15.17,94400.0,9.3111,9.3233,9.2927,9.2927,94400.0
2008-07-01 14:55:00,15.17,15.18,15.15,15.15,64800.0,9.2927,9.2988,9.2805,9.2805,64800.0
2008-07-01 15:00:00,15.15,15.21,15.13,15.18,123000.0,9.2805,9.3172,9.2682,9.2988,123000.0
2008-07-01 15:05:00,15.18,15.21,15.15,15.21,127600.0,9.2988,9.3172,9.2805,9.3172,127600.0
2008-07-01 15:10:00,15.21,15.22,15.12,15.15,116400.0,9.3172,9.3233,9.2621,9.2805,116400.0
2008-07-01 15:15:00,15.15,15.18,15.1,15.1,104200.0,9.2805,9.2988,9.2498,9.2498,104200.0
2008-07-01 15:20:00,15.1,15.16,15.08,15.16,82600.0,9.2498,9.2866,9.2376,9.2866,82600.0
2008-07-01 15:25:00,15.16,15.22,15.12,15.16,168800.0,9.2866,9.3233,9.2621,9.2866,168800.0
2008-07-01 15:30:00,15.15,15.18,15.13,15.15,107600.0,9.2805,9.2988,9.2682,9.2805,107600.0
2008-07-01 15:35:00,15.15,15.22,15.15,15.21,128800.0,9.2805,9.3233,9.2805,9.3172,128800.0
2008-07-01 15:40:00,15.22,15.22,15.18,15.19,123800.0,9.3233,9.3233,9.2988,9.305,123800.0
2008-07-01 15:45:00,15.19,15.22,15.18,15.19,193600.0,9.305,9.3233,9.2988,9.305,193600.0
2008-07-01 15:50:00,15.19,15.22,15.18,15.21,156400.0,9.305,9.3233,9.2988,9.3172,156400.0
2008-07-01 15:55:00,15.22,15.23,15.2,15.23,187200.0,9.3233,9.3295,9.3111,9.3295,187200.0
2008-07-02 09:30:00,15.31,15.31,15.11,15.26,78400.0,9.3785,9.3785,9.256,9.3478,78400.0
2008-07-02 09:35:00,15.26,15.29,15.24,15.28,68400.0,9.3478,9.3662,9.3356,9.3601,68400.0
2008-07-02 09:40:00,15.27,15.27,15.22,15.24,81800.0,9.354,9.354,9.3233,9.3356,81800.0
2008-07-02 09:45:00,15.23,15.35,15.23,15.26,103600.0,9.3295,9.403,9.3295,9.3478,103600.0
2008-07-02 09:50:00,15.25,15.27,15.14,15.14,84600.0,9.3417,9.354,9.2743,9.2743,84600.0
2008-07-02 09:55:00,15.14,15.27,15.14,15.27,98000.0,9.2743,9.354,9.2743,9.354,98000.0
2008-07-02 10:00:00,15.27,15.31,15.22,15.22,51600.0,9.354,9.3785,9.3233,9.3233,51600.0
2008-07-02 10:05:00,15.24,15.25,15.2,15.22,36400.0,9.3356,9.3417,9.3111,9.3233,36400.0
2008-07-02 10:10:00,15.22,15.24,15.18,15.19,16800.0,9.3233,9.3356,9.2988,9.305,16800.0
2008-07-02 10:15:00,15.19,15.19,15.12,15.12,42600.0,9.305,9.305,9.2621,9.2621,42600.0
2008-07-02 10:20:00,15.13,15.18,15.13,15.18,28200.0,9.2682,9.2988,9.2682,9.2988,28200.0
2008-07-02 10:25:00,15.17,15.17,15.08,15.1,46800.0,9.2927,9.2927,9.2376,9.2498,46800.0
2008-07-02 10:30:00,15.12,15.13,15.09,15.09,23200.0,9.2621,9.2682,9.2437,9.2437,23200.0
2008-07-02 10:35:00,15.09,15.11,15.05,15.05,51000.0,9.2437,9.256,9.2192,9.2192,51000.0
2008-07-02 10:40:00,15.05,15.15,15.05,15.14,25400.0,9.2192,9.2805,9.2192,9.2743,25400.0
2008-07-02 10:45:00,15.15,15.19,15.13,15.17,27800.0,9.2805,9.305,9.2682,9.2927,27800.0
2008-07-02 10:50:00,15.16,15.17,15.13,15.14,293400.0,9.2866,9.2927,9.2682,9.2743,293400.0
2008-07-02 10:55:00,15.14,15.17,15.13,15.14,33000.0,9.2743,9.2927,9.2682,9.2743,33000.0
2008-07-02 11:00:00,15.13,15.13,15.06,15.09,43800.0,9.2682,9.2682,9.2253,9.2437,43800.0
2008-07-02 11:05:00,15.09,15.09,15.05,15.06,41000.0,9.2437,9.2437,9.2192,9.2253,41000.0
2008-07-02 11:10:00,15.06,15.06,15.02,15.05,74400.0,9.2253,9.2253,9.2008,9.2192,74400.0
2008-07-02 11:15:00,15.05,15.06,15.03,15.06,28800.0,9.2192,9.2253,9.207,9.2253,28800.0
2008-07-02 11:20:00,15.06,15.06,15.02,15.03,50600.0,9.2253,9.2253,9.2008,9.207,50600.0
2008-07-02 11:25:00,15.03,15.03,14.97,14.97,48800.0,9.207,9.207,9.1702,9.1702,48800.0
2008-07-02 11:30:00,14.99,15.01,14.96,14.97,52400.0,9.1825,9.1947,9.1641,9.1702,52400.0
2008-07-02 11:35:00,14.98,15.01,14.96,14.97,23400.0,9.1763,9.1947,9.1641,9.1702,23400.0
2008-07-02 11:40:00,14.98,14.99,14.91,14.92,36200.0,9.1763,9.1825,9.1334,9.1396,36200.0
2008-07-02 11:45:00,14.92,14.95,14.9,14.95,45800.0,9.1396,9.1579,9.1273,9.1579,45800.0
2008-07-02 11:50:00,14.96,14.96,14.9,14.9,44200.0,9.1641,9.1641,9.1273,9.1273,44200.0
2008-07-02 11:55:00,14.91,14.93,14.9,14.92,16000.0,9.1334,9.1457,9.1273,9.1396,16000.0
2008-07-02 12:00:00,14.93,14.96,14.93,14.96,33400.0,9.1457,9.1641,9.1457,9.1641,33400.0
2008-07-02 12:05:00,14.96,14.97,14.95,14.97,37800.0,9.1641,9.1702,9.1579,9.1702,37800.0
2008-07-02 12:10:00,14.97,15.01,14.96,15.01,59400.0,9.1702,9.1947,9.1641,9.1947,59400.0
2008-07-02 12:15:00,15.01,15.01,14.99,15.01,17000.0,9.1947,9.1947,9.1825,9.1947,17000.0
2008-07-02 12:20:00,15.01,15.02,14.97,14.97,79600.0,9.1947,9.2008,9.1702,9.1702,79600.0
2008-07-02 12:25:00,14.97,14.98,14.93,14.93,118000.0,9.1702,9.1763,9.1457,9.1457,118000.0
2008-07-02 12:30:00,14.93,14.93,14.88,14.9,76400.0,9.1457,9.1457,9.1151,9.1273,76400.0
2008-07-02 12:35:00,14.9,14.93,14.88,14.93,48200.0,9.1273,9.1457,9.1151,9.1457,48200.0
2008-07-02 12:40:00,14.92,14.96,14.92,14.96,30000.0,9.1396,9.1641,9.1396,9.1641,30000.0
2008-07-02 12:45:00,14.96,14.97,14.94,14.94,20800.0,9.1641,9.1702,9.1518,9.1518,20800.0
2008-07-02 12:50:00,14.94,14.98,14.94,14.96,41600.0,9.1518,9.1763,9.1518,9.1641,41600.0
2008-07-02 12:55:00,14.96,14.97,14.94,14.97,19600.0,9.1641,9.1702,9.1518,9.1702,19600.0
2008-07-02 13:00:00,14.97,14.97,14.94,14.94,18600.0,9.1702,9.1702,9.1518,9.1518,18600.0
2008-07-02 13:05:00,14.94,14.96,14.94,14.95,38800.0,9.1518,9.1641,9.1518,9.1579,38800.0
2008-07-02 13:10:00,14.96,14.99,14.95,14.99,50600.0,9.1641,9.1825,9.1579,9.1825,50600.0
2008-07-02 13:15:00,14.99,15.0,14.98,15.0,15200.0,9.1825,9.1886,9.1763,9.1886,15200.0
2008-07-02 13:20:00,15.0,15.01,14.99,14.99,19800.0,9.1886,9.1947,9.1825,9.1825,19800.0
2008-07-02 13:25:00,14.99,15.03,14.99,15.02,33600.0,9.1825,9.207,9.1825,9.2008,33600.0
2008-07-02 13:30:00,15.02,15.03,15.01,15.03,29800.0,9.2008,9.207,9.1947,9.207,29800.0
2008-07-02 13:35:00,15.03,15.03,14.99,15.01,30600.0,9.207,9.207,9.1825,9.1947,30600.0
2008-07-02 13:40:00,15.01,15.02,15.0,15.02,11200.0,9.1947,9.2008,9.1886,9.2008,11200.0
2008-07-02 13:45:00,15.01,15.02,14.97,15.02,40200.0,9.1947,9.2008,9.1702,9.2008,40200.0
2008-07-02 13:50:00,15.03,15.1,15.02,15.1,36200.0,9.207,9.2498,9.2008,9.2498,36200.0
2008-07-02 13:55:00,15.1,15.12,15.09,15.09,40600.0,9.2498,9.2621,9.2437,9.2437,40600.0
2008-07-02 14:00:00,15.1,15.11,15.08,15.09,47400.0,9.2498,9.256,9.2376,9.2437,47400.0
2008-07-02 14:05:00,15.1,15.1,15.05,15.06,25400.0,9.2498,9.2498,9.2192,9.2253,25400.0
2008-07-02 14:10:00,15.05,15.06,15.03,15.03,41800.0,9.2192,9.2253,9.207,9.207,41800.0
2008-07-02 14:15:00,15.03,15.08,15.03,15.06,62600.0,9.207,9.2376,9.207,9.2253,62600.0
2008-07-02 14:20:00,15.06,15.06,15.0,15.03,51400.0,9.2253,9.2253,9.1886,9.207,51400.0
2008-07-02 14:25:00,15.03,15.03,14.96,14.97,58200.0,9.207,9.207,9.1641,9.1702,58200.0
2008-07-02 14:30:00,14.96,15.03,14.96,15.01,47200.0,9.1641,9.207,9.1641,9.1947,47200.0
2008-07-02 14:35:00,15.0,15.01,14.97,14.99,80200.0,9.1886,9.1947,9.1702,9.1825,80200.0
2008-07-02 14:40:00,14.97,15.01,14.97,15.0,41000.0,9.1702,9.1947,9.1702,9.1886,41000.0
2008-07-02 14:45:00,15.0,15.02,14.97,14.97,107600.0,9.1886,9.2008,9.1702,9.1702,107600.0
2008-07-02 14:50:00,14.97,14.98,14.93,14.93,84600.0,9.1702,9.1763,9.1457,9.1457,84600.0
2008-07-02 14:55:00,14.93,14.96,14.9,14.95,161400.0,9.1457,9.1641,9.1273,9.1579,161400.0
2008-07-02 15:00:00,14.95,14.97,14.92,14.97,46400.0,9.1579,9.1702,9.1396,9.1702,46400.0
2008-07-02 15:05:00,14.97,14.99,14.95,14.97,68400.0,9.1702,9.1825,9.1579,9.1702,68400.0
2008-07-02 15:10:00,14.97,14.99,14.96,14.97,47400.0,9.1702,9.1825,9.1641,9.1702,47400.0
2008-07-02 15:15:00,14.97,14.99,14.96,14.96,33000.0,9.1702,9.1825,9.1641,9.1641,33000.0
2008-07-02 15:20:00,14.96,14.97,14.94,14.96,123600.0,9.1641,9.1702,9.1518,9.1641,123600.0
2008-07-02 15:25:00,14.97,14.97,14.92,14.93,52800.0,9.1702,9.1702,9.1396,9.1457,52800.0
2008-07-02 15:30:00,14.92,14.96,14.9,14.92,78000.0,9.1396,9.1641,9.1273,9.1396,78000.0
2008-07-02 15:35:00,14.91,14.92,14.88,14.9,91800.0,9.1334,9.1396,9.1151,9.1273,91800.0
2008-07-02 15:40:00,14.89,14.9,14.85,14.87,105200.0,9.1212,9.1273,9.0967,9.1089,105200.0
2008-07-02 15:45:00,14.86,14.87,14.83,14.83,112400.0,9.1028,9.1089,9.0844,9.0844,112400.0
2008-07-02 15:50:00,14.83,14.88,14.81,14.83,150600.0,9.0844,9.1151,9.0722,9.0844,150600.0
2008-07-02 15:55:00,14.83,14.88,14.83,14.83,235000.0,9.0844,9.1151,9.0844,9.0844,235000.0
2008-07-03 09:30:00,14.83,14.9,14.72,14.73,72400.0,9.0844,9.1273,9.0171,9.0232,72400.0
2008-07-03 09:35:00,14.74,14.78,14.65,14.66,36400.0,9.0293,9.0538,8.9742,8.9803,36400.0
2008-07-03 09:40:00,14.67,14.7,14.61,14.62,80800.0,8.9864,9.0048,8.9497,8.9558,80800.0
2008-07-03 09:45:00,14.6,14.68,14.56,14.61,136000.0,8.9435,8.9926,8.919,8.9497,136000.0
2008-07-03 09:50:00,14.61,14.68,14.57,14.63,84600.0,8.9497,8.9926,8.9252,8.9619,84600.0
2008-07-03 09:55:00,14.63,14.66,14.6,14.6,65400.0,8.9619,8.9803,8.9435,8.9435,65400.0
2008-07-03 10:00:00,14.6,14.6,14.52,14.55,82600.0,8.9435,8.9435,8.8945,8.9129,82600.0
2008-07-03 10:05:00,14.54,14.63,14.54,14.57,69600.0,8.9068,8.9619,8.9068,8.9252,69600.0
2008-07-03 10:10:00,14.56,14.62,14.56,14.62,54600.0,8.919,8.9558,8.919,8.9558,54600.0
2008-07-03 10:15:00,14.62,14.77,14.62,14.73,69600.0,8.9558,9.0477,8.9558,9.0232,69600.0
2008-07-03 10:20:00,14.72,14.78,14.68,14.72,80000.0,9.0171,9.0538,8.9926,9.0171,80000.0
2008-07-03 10:25:00,14.71,14.81,14.71,14.79,34800.0,9.0109,9.0722,9.0109,9.0599,34800.0
2008-07-03 10:30:00,14.81,14.87,14.78,14.78,54600.0,9.0722,9.1089,9.0538,9.0538,54600.0
2008-07-03 10:35:00,14.78,14.9,14.75,14.89,66600.0,9.0538,9.1273,9.0354,9.1212,66600.0
2008-07-03 10:40:00,14.9,14.9,14.78,14.78,38000.0,9.1273,9.1273,9.0538,9.0538,38000.0
2008-07-03 10:45:00,14.79,14.86,14.76,14.85,50400.0,9.0599,9.1028,9.0416,9.0967,50400.0
2008-07-03 10:50:00,14.85,14.88,14.81,14.81,48600.0,9.0967,9.1151,9.0722,9.0722,48600.0
2008-07-03 10:55:00,14.81,14.83,14.78,14.79,42000.0,9.0722,9.0844,9.0538,9.0599,42000.0
2008-07-03 11:00:00,14.79,14.86,14.78,14.8,36200.0,9.0599,9.1028,9.0538,9.0661,36200.0
2008-07-03 11:05:00,14.79,14.84,14.78,14.83,40200.0,9.0599,9.0906,9.0538,9.0844,40200.0
2008-07-03 11:10:00,14.83,14.84,14.8,14.84,40000.0,9.0844,9.0906,9.0661,9.0906,40000.0
2008-07-03 11:15:00,14.84,14.86,14.82,14.84,38400.0,9.0906,9.1028,9.0783,9.0906,38400.0
2008-07-03 11:20:00,14.85,14.85,14.79,14.8,46800.0,9.0967,9.0967,9.0599,9.0661,46800.0
2008-07-03 11:25:00,14.8,14.85,14.79,14.85,65800.0,9.0661,9.0967,9.0599,9.0967,65800.0
2008-07-03 11:30:00,14.86,14.87,14.78,14.8,59000.0,9.1028,9.1089,9.0538,9.0661,59000.0
2008-07-03 11:35:00,14.8,14.83,14.79,14.81,39000.0,9.0661,9.0844,9.0599,9.0722,39000.0
2008-07-03 11:40:00,14.81,14.83,14.79,14.79,34600.0,9.0722,9.0844,9.0599,9.0599,34600.0
2008-07-03 11:45:00,14.78,14.83,14.78,14.81,29400.0,9.0538,9.0844,9.0538,9.0722,29400.0
2008-07-03 11:50:00,14.82,14.83,14.79,14.79,26400.0,9.0783,9.0844,9.0599,9.0599,26400.0
2008-07-03 11:55:00,14.79,14.79,14.78,14.79,27800.0,9.0599,9.0599,9.0538,9.0599,27800.0
2008-07-03 12:00:00,14.79,14.79,14.73,14.74,44600.0,9.0599,9.0599,9.0232,9.0293,44600.0
2008-07-03 12:05:00,14.74,14.74,14.71,14.72,39400.0,9.0293,9.0293,9.0109,9.0171,39400.0
2008-07-03 12:10:00,14.73,14.73,14.69,14.71,36600.0,9.0232,9.0232,8.9987,9.0109,36600.0
2008-07-03 12:15:00,14.7,14.74,14.7,14.74,32400.0,9.0048,9.0293,9.0048,9.0293,32400.0
2008-07-03 12:20:00,14.74,14.76,14.74,14.74,29400.0,9.0293,9.0416,9.0293,9.0293,29400.0
2008-07-03 12:25:00,14.75,14.77,14.74,14.76,35000.0,9.0354,9.0477,9.0293,9.0416,35000.0
2008-07-03 12:30:00,14.76,14.76,14.66,14.68,70400.0,9.0416,9.0416,8.9803,8.9926,70400.0
2008-07-03 12:35:00,14.69,14.76,14.67,14.72,107000.0,8.9987,9.0416,8.9864,9.0171,107000.0
2008-07-03 12:40:00,14.72,14.76,14.7,14.74,109400.0,9.0171,9.0416,9.0048,9.0293,109400.0
2008-07-03 12:45:00,14.74,14.8,14.74,14.8,90200.0,9.0293,9.0661,9.0293,9.0661,90200.0
2008-07-03 12:50:00,14.8,14.8,14.74,14.76,90600.0,9.0661,9.0661,9.0293,9.0416,90600.0
2008-07-03 12:55:00,14.76,14.78,14.74,14.75,113400.0,9.0416,9.0538,9.0293,9.0354,113400.0
2008-07-07 09:30:00,14.76,15.01,14.76,15.01,76600.0,9.0416,9.1947,9.0416,9.1947,76600.0
2008-07-07 09:35:00,15.01,15.13,14.98,15.13,80600.0,9.1947,9.2682,9.1763,9.2682,80600.0
2008-07-07 09:40:00,15.14,15.15,15.04,15.08,76800.0,9.2743,9.2805,9.2131,9.2376,76800.0
2008-07-07 09:45:00,15.08,15.12,15.03,15.06,88200.0,9.2376,9.2621,9.207,9.2253,88200.0
2008-07-07 09:50:00,15.06,15.09,15.04,15.04,35000.0,9.2253,9.2437,9.2131,9.2131,35000.0
2008-07-07 09:55:00,15.03,15.1,15.02,15.1,68000.0,9.207,9.2498,9.2008,9.2498,68000.0
2008-07-07 10:00:00,15.09,15.1,14.97,14.98,52200.0,9.2437,9.2498,9.1702,9.1763,52200.0
2008-07-07 10:05:00,14.98,15.0,14.97,15.0,40200.0,9.1763,9.1886,9.1702,9.1886,40200.0
2008-07-07 10:10:00,15.0,15.03,14.98,14.98,42600.0,9.1886,9.207,9.1763,9.1763,42600.0
2008-07-07 10:15:00,14.99,14.99,14.94,14.94,31800.0,9.1825,9.1825,9.1518,9.1518,31800.0
2008-07-07 10:20:00,14.93,14.95,14.92,14.94,35000.0,9.1457,9.1579,9.1396,9.1518,35000.0
2008-07-07 10:25:00,14.93,14.98,14.93,14.97,42200.0,9.1457,9.1763,9.1457,9.1702,42200.0
2008-07-07 10:30:00,14.97,15.02,14.97,15.01,24400.0,9.1702,9.2008,9.1702,9.1947,24400.0
2008-07-07 10:35:00,15.01,15.03,14.99,14.99,28800.0,9.1947,9.207,9.1825,9.1825,28800.0
2008-07-07 10:40:00,15.0,15.01,14.96,14.97,63400.0,9.1886,9.1947,9.1641,9.1702,63400.0
2008-07-07 10:45:00,14.97,14.99,14.97,14.99,12000.0,9.1702,9.1825,9.1702,9.1825,12000.0
2008-07-07 10:50:00,14.99,15.02,14.99,15.01,35600.0,9.1825,9.2008,9.1825,9.1947,35600.0
2008-07-07 10:55:00,15.01,15.01,14.98,14.99,26000.0,9.1947,9.1947,9.1763,9.1825,26000.0
2008-07-07 11:00:00,14.99,15.05,14.99,15.03,30200.0,9.1825,9.2192,9.1825,9.207,30200.0
2008-07-07 11:05:00,15.02,15.03,14.93,14.94,37200.0,9.2008,9.207,9.1457,9.1518,37200.0
2008-07-07 11:10:00,14.94,14.97,14.93,14.97,16800.0,9.1518,9.1702,9.1457,9.1702,16800.0
2008-07-07 11:15:00,14.97,14.98,14.94,14.97,21400.0,9.1702,9.1763,9.1518,9.1702,21400.0
2008-07-07 11:20:00,14.97,14.97,14.94,14.95,17600.0,9.1702,9.1702,9.1518,9.1579,17600.0
2008-07-07 11:25:00,14.95,15.0,14.95,14.99,25200.0,9.1579,9.1886,9.1579,9.1825,25200.0
2008-07-07 11:30:00,14.99,15.02,14.95,14.96,29800.0,9.1825,9.2008,9.1579,9.1641,29800.0
2008-07-07 11:35:00,14.96,14.97,14.96,14.97,8800.0,9.1641,9.1702,9.1641,9.1702,8800.0
2008-07-07 11:40:00,14.97,14.97,14.9,14.9,24800.0,9.1702,9.1702,9.1273,9.1273,24800.0
2008-07-07 11:45:00,14.9,14.93,14.9,14.9,33200.0,9.1273,9.1457,9.1273,9.1273,33200.0
2008-07-07 11:50:00,14.91,14.94,14.9,14.94,31800.0,9.1334,9.1518,9.1273,9.1518,31800.0
2008-07-07 11:55:00,14.94,14.95,14.9,14.92,21200.0,9.1518,9.1579,9.1273,9.1396,21200.0
2008-07-07 12:00:00,14.92,14.93,14.88,14.92,23200.0,9.1396,9.1457,9.1151,9.1396,23200.0
2008-07-07 12:05:00,14.92,14.93,14.88,14.92,21000.0,9.1396,9.1457,9.1151,9.1396,21000.0
2008-07-07 12:10:00,14.92,14.92,14.83,14.85,33200.0,9.1396,9.1396,9.0844,9.0967,33200.0
2008-07-07 12:15:00,14.86,14.86,14.77,14.77,29400.0,9.1028,9.1028,9.0477,9.0477,29400.0
2008-07-07 12:20:00,14.78,14.81,14.72,14.79,33800.0,9.0538,9.0722,9.0171,9.0599,33800.0
2008-07-07 12:25:00,14.78,14.8,14.69,14.69,35200.0,9.0538,9.0661,8.9987,8.9987,35200.0
2008-07-07 12:30:00,14.7,14.77,14.7,14.76,48000.0,9.0048,9.0477,9.0048,9.0416,48000.0
2008-07-07 12:35:00,14.76,14.78,14.72,14.77,26200.0,9.0416,9.0538,9.0171,9.0477,26200.0
2008-07-07 12:40:00,14.77,14.81,14.77,14.77,27400.0,9.0477,9.0722,9.0477,9.0477,27400.0
2008-07-07 12:45:00,14.77,14.8,14.76,14.77,27000.0,9.0477,9.0661,9.0416,9.0477,27000.0
2008-07-07 12:50:00,14.77,14.79,14.74,14.74,47800.0,9.0477,9.0599,9.0293,9.0293,47800.0
2008-07-07 12:55:00,14.74,14.74,14.63,14.63,65600.0,9.0293,9.0293,8.9619,8.9619,65600.0
2008-07-07 13:00:00,14.63,14.63,14.55,14.59,100400.0,8.9619,8.9619,8.9129,8.9374,100400.0
2008-07-07 13:05:00,14.58,14.65,14.57,14.65,94800.0,8.9313,8.9742,8.9252,8.9742,94800.0
2008-07-07 13:10:00,14.65,14.69,14.64,14.64,20400.0,8.9742,8.9987,8.9681,8.9681,20400.0
2008-07-07 13:15:00,14.65,14.67,14.64,14.65,27200.0,8.9742,8.9864,8.9681,8.9742,27200.0
2008-07-07 13:20:00,14.65,14.65,14.62,14.64,40000.0,8.9742,8.9742,8.9558,8.9681,40000.0
2008-07-07 13:25:00,14.65,14.67,14.63,14.63,32000.0,8.9742,8.9864,8.9619,8.9619,32000.0
2008-07-07 13:30:00,14.63,14.65,14.63,14.65,25000.0,8.9619,8.9742,8.9619,8.9742,25000.0
2008-07-07 13:35:00,14.65,14.65,14.62,14.63,19800.0,8.9742,8.9742,8.9558,8.9619,19800.0
2008-07-07 13:40:00,14.63,14.64,14.62,14.63,28200.0,8.9619,8.9681,8.9558,8.9619,28200.0
2008-07-07 13:45:00,14.63,14.67,14.63,14.63,28800.0,8.9619,8.9864,8.9619,8.9619,28800.0
2008-07-07 13:50:00,14.62,14.62,14.62,14.62,61800.0,8.9558,8.9558,8.9558,8.9558,61800.0
2008-07-07 13:55:00,14.62,14.67,14.62,14.64,48800.0,8.9558,8.9864,8.9558,8.9681,48800.0
2008-07-07 14:00:00,14.63,14.68,14.63,14.68,38200.0,8.9619,8.9926,8.9619,8.9926,38200.0
2008-07-07 14:05:00,14.68,14.68,14.58,14.61,79800.0,8.9926,8.9926,8.9313,8.9497,79800.0
2008-07-07 14:10:00,14.62,14.65,14.59,14.63,108400.0,8.9558,8.9742,8.9374,8.9619,108400.0
2008-07-07 14:15:00,14.62,14.65,14.59,14.65,84000.0,8.9558,8.9742,8.9374,8.9742,84000.0
2008-07-07 14:20:00,14.65,14.72,14.65,14.71,54400.0,8.9742,9.0171,8.9742,9.0109,54400.0
2008-07-07 14:25:00,14.71,14.71,14.65,14.67,28400.0,9.0109,9.0109,8.9742,8.9864,28400.0
2008-07-07 14:30:00,14.67,14.71,14.67,14.71,22600.0,8.9864,9.0109,8.9864,9.0109,22600.0
2008-07-07 14:35:00,14.71,14.72,14.69,14.7,32400.0,9.0109,9.0171,8.9987,9.0048,32400.0
2008-07-07 14:40:00,14.7,14.7,14.65,14.65,28200.0,9.0048,9.0048,8.9742,8.9742,28200.0
2008-07-07 14:45:00,14.64,14.64,14.62,14.62,59600.0,8.9681,8.9681,8.9558,8.9558,59600.0
2008-07-07 14:50:00,14.63,14.67,14.63,14.65,48400.0,8.9619,8.9864,8.9619,8.9742,48400.0
2008-07-07 14:55:00,14.65,14.69,14.63,14.68,46200.0,8.9742,8.9987,8.9619,8.9926,46200.0
2008-07-07 15:00:00,14.69,14.78,14.68,14.74,101600.0,8.9987,9.0538,8.9926,9.0293,101600.0
2008-07-07 15:05:00,14.74,14.81,14.73,14.8,95400.0,9.0293,9.0722,9.0232,9.0661,95400.0
2008-07-07 15:10:00,14.8,14.84,14.79,14.81,64400.0,9.0661,9.0906,9.0599,9.0722,64400.0
2008-07-07 15:15:00,14.8,14.89,14.79,14.89,106400.0,9.0661,9.1212,9.0599,9.1212,106400.0
2008-07-07 15:20:00,14.89,14.9,14.85,14.9,115200.0,9.1212,9.1273,9.0967,9.1273,115200.0
2008-07-07 15:25:00,14.9,14.95,14.86,14.95,121400.0,9.1273,9.1579,9.1028,9.1579,121400.0
2008-07-07 15:30:00,14.95,14.96,14.92,14.96,124800.0,9.1579,9.1641,9.1396,9.1641,124800.0
2008-07-07 15:35:00,14.96,14.98,14.93,14.97,105400.0,9.1641,9.1763,9.1457,9.1702,105400.0
2008-07-07 15:40:00,14.97,14.99,14.93,14.93,134200.0,9.1702,9.1825,9.1457,9.1457,134200.0
2008-07-07 15:45:00,14.93,14.94,14.88,14.89,127200.0,9.1457,9.1518,9.1151,9.1212,127200.0
2008-07-07 15:50:00,14.89,14.94,14.83,14.83,234600.0,9.1212,9.1518,9.0844,9.0844,234600.0
2008-07-07 15:55:00,14.83,14.84,14.81,14.81,189800.0,9.0844,9.0906,9.0722,9.0722,189800.0
2008-07-08 09:30:00,14.88,14.93,14.54,14.6,76600.0,9.1151,9.1457,8.9068,8.9435,76600.0
2008-07-08 09:35:00,14.59,14.65,14.58,14.64,94000.0,8.9374,8.9742,8.9313,8.9681,94000.0
2008-07-08 09:40:00,14.65,14.85,14.65,14.85,129600.0,8.9742,9.0967,8.9742,9.0967,129600.0
2008-07-08 09:45:00,14.87,14.9,14.78,14.78,76600.0,9.1089,9.1273,9.0538,9.0538,76600.0
2008-07-08 09:50:00,14.77,14.85,14.77,14.83,47000.0,9.0477,9.0967,9.0477,9.0844,47000.0
2008-07-08 09:55:00,14.81,14.83,14.75,14.79,34800.0,9.0722,9.0844,9.0354,9.0599,34800.0
2008-07-08 10:00:00,14.77,14.79,14.63,14.74,84200.0,9.0477,9.0599,8.9619,9.0293,84200.0
2008-07-08 10:05:00,14.75,14.78,14.69,14.77,46200.0,9.0354,9.0538,8.9987,9.0477,46200.0
2008-07-08 10:10:00,14.76,14.76,14.68,14.69,66800.0,9.0416,9.0416,8.9926,8.9987,66800.0
2008-07-08 10:15:00,14.68,14.74,14.65,14.72,58600.0,8.9926,9.0293,8.9742,9.0171,58600.0
2008-07-08 10:20:00,14.72,14.72,14.65,14.71,58200.0,9.0171,9.0171,8.9742,9.0109,58200.0
2008-07-08 10:25:00,14.71,14.81,14.7,14.75,99600.0,9.0109,9.0722,9.0048,9.0354,99600.0
2008-07-08 10:30:00,14.75,14.78,14.67,14.7,43000.0,9.0354,9.0538,8.9864,9.0048,43000.0
2008-07-08 10:35:00,14.71,14.71,14.59,14.67,73600.0,9.0109,9.0109,8.9374,8.9864,73600.0
2008-07-08 10:40:00,14.67,14.69,14.65,14.65,25600.0,8.9864,8.9987,8.9742,8.9742,25600.0
2008-07-08 10:45:00,14.65,14.65,14.58,14.63,42600.0,8.9742,8.9742,8.9313,8.9619,42600.0
2008-07-08 10:50:00,14.63,14.63,14.59,14.59,25800.0,8.9619,8.9619,8.9374,8.9374,25800.0
2008-07-08 10:55:00,14.6,14.67,14.6,14.65,25000.0,8.9435,8.9864,8.9435,8.9742,25000.0
2008-07-08 11:00:00,14.67,14.7,14.6,14.6,47200.0,8.9864,9.0048,8.9435,8.9435,47200.0
2008-07-08 11:05:00,14.61,14.67,14.6,14.66,95600.0,8.9497,8.9864,8.9435,8.9803,95600.0
2008-07-08 11:10:00,14.66,14.7,14.65,14.69,30200.0,8.9803,9.0048,8.9742,8.9987,30200.0
2008-07-08 11:15:00,14.69,14.74,14.67,14.72,50800.0,8.9987,9.0293,8.9864,9.0171,50800.0
2008-07-08 11:20:00,14.71,14.74,14.7,14.72,31400.0,9.0109,9.0293,9.0048,9.0171,31400.0
2008-07-08 11:25:00,14.73,14.81,14.73,14.81,70000.0,9.0232,9.0722,9.0232,9.0722,70000.0
2008-07-08 11:30:00,14.81,14.81,14.74,14.77,33200.0,9.0722,9.0722,9.0293,9.0477,33200.0
2008-07-08 11:35:00,14.77,14.79,14.74,14.75,25200.0,9.0477,9.0599,9.0293,9.0354,25200.0
2008-07-08 11:40:00,14.74,14.74,14.71,14.74,18800.0,9.0293,9.0293,9.0109,9.0293,18800.0
2008-07-08 11:45:00,14.74,14.78,14.74,14.77,26800.0,9.0293,9.0538,9.0293,9.0477,26800.0
2008-07-08 11:50:00,14.77,14.8,14.77,14.78,32600.0,9.0477,9.0661,9.0477,9.0538,32600.0
2008-07-08 11:55:00,14.77,14.77,14.75,14.75,17000.0,9.0477,9.0477,9.0354,9.0354,17000.0
2008-07-08 12:00:00,14.76,14.77,14.74,14.76,30400.0,9.0416,9.0477,9.0293,9.0416,30400.0
2008-07-08 12:05:00,14.76,14.81,14.76,14.78,37000.0,9.0416,9.0722,9.0416,9.0538,37000.0
2008-07-08 12:10:00,14.77,14.79,14.75,14.77,49000.0,9.0477,9.0599,9.0354,9.0477,49000.0
2008-07-08 12:15:00,14.77,14.8,14.76,14.76,50000.0,9.0477,9.0661,9.0416,9.0416,50000.0
2008-07-08 12:20:00,14.76,14.83,14.74,14.81,63400.0,9.0416,9.0844,9.0293,9.0722,63400.0
2008-07-08 12:25:00,14.81,14.85,14.81,14.84,32400.0,9.0722,9.0967,9.0722,9.0906,32400.0
2008-07-08 12:30:00,14.84,14.87,14.83,14.85,45600.0,9.0906,9.1089,9.0844,9.0967,45600.0
2008-07-08 12:35:00,14.85,14.9,14.85,14.9,42200.0,9.0967,9.1273,9.0967,9.1273,42200.0
2008-07-08 12:40:00,14.9,14.9,14.85,14.86,28400.0,9.1273,9.1273,9.0967,9.1028,28400.0
2008-07-08 12:45:00,14.86,14.88,14.8,14.8,221600.0,9.1028,9.1151,9.0661,9.0661,221600.0
2008-07-08 12:50:00,14.8,14.84,14.8,14.8,39400.0,9.0661,9.0906,9.0661,9.0661,39400.0
2008-07-08 12:55:00,14.81,14.81,14.78,14.78,36800.0,9.0722,9.0722,9.0538,9.0538,36800.0
2008-07-08 13:00:00,14.78,14.81,14.78,14.8,25400.0,9.0538,9.0722,9.0538,9.0661,25400.0
2008-07-08 13:05:00,14.81,14.84,14.8,14.81,21600.0,9.0722,9.0906,9.0661,9.0722,21600.0
2008-07-08 13:10:00,14.81,14.81,14.81,14.81,81200.0,9.0722,9.0722,9.0722,9.0722,81200.0
2008-07-08 13:15:00,14.81,14.81,14.73,14.74,52400.0,9.0722,9.0722,9.0232,9.0293,52400.0
2008-07-08 13:20:00,14.74,14.75,14.69,14.7,30600.0,9.0293,9.0354,8.9987,9.0048,30600.0
2008-07-08 13:25:00,14.71,14.74,14.71,14.74,22800.0,9.0109,9.0293,9.0109,9.0293,22800.0
2008-07-08 13:30:00,14.74,14.74,14.71,14.71,27600.0,9.0293,9.0293,9.0109,9.0109,27600.0
2008-07-08 13:35:00,14.71,14.72,14.66,14.66,29600.0,9.0109,9.0171,8.9803,8.9803,29600.0
2008-07-08 13:40:00,14.66,14.7,14.65,14.69,28000.0,8.9803,9.0048,8.9742,8.9987,28000.0
2008-07-08 13:45:00,14.69,14.72,14.68,14.69,34000.0,8.9987,9.0171,8.9926,8.9987,34000.0
2008-07-08 13:50:00,14.69,14.71,14.67,14.67,29000.0,8.9987,9.0109,8.9864,8.9864,29000.0
2008-07-08 13:55:00,14.68,14.7,14.65,14.67,28000.0,8.9926,9.0048,8.9742,8.9864,28000.0
2008-07-08 14:00:00,14.67,14.68,14.65,14.68,27000.0,8.9864,8.9926,8.9742,8.9926,27000.0
2008-07-08 14:05:00,14.68,14.7,14.67,14.68,31400.0,8.9926,9.0048,8.9864,8.9926,31400.0
2008-07-08 14:10:00,14.67,14.7,14.65,14.65,34200.0,8.9864,9.0048,8.9742,8.9742,34200.0
2008-07-08 14:15:00,14.67,14.7,14.67,14.7,19600.0,8.9864,9.0048,8.9864,9.0048,19600.0
2008-07-08 14:20:00,14.69,14.72,14.68,14.68,25000.0,8.9987,9.0171,8.9926,8.9926,25000.0
2008-07-08 14:25:00,14.68,14.71,14.65,14.71,38400.0,8.9926,9.0109,8.9742,9.0109,38400.0
2008-07-08 14:30:00,14.71,14.72,14.68,14.69,56000.0,9.0109,9.0171,8.9926,8.9987,56000.0
2008-07-08 14:35:00,14.69,14.78,14.69,14.74,92600.0,8.9987,9.0538,8.9987,9.0293,92600.0
2008-07-08 14:40:00,14.75,14.82,14.75,14.8,62800.0,9.0354,9.0783,9.0354,9.0661,62800.0
2008-07-08 14:45:00,14.8,14.84,14.8,14.81,53400.0,9.0661,9.0906,9.0661,9.0722,53400.0
2008-07-08 14:50:00,14.8,14.85,14.79,14.84,33600.0,9.0661,9.0967,9.0599,9.0906,33600.0
2008-07-08 14:55:00,14.84,14.85,14.81,14.84,37200.0,9.0906,9.0967,9.0722,9.0906,37200.0
2008-07-08 15:00:00,14.84,14.86,14.81,14.86,58800.0,9.0906,9.1028,9.0722,9.1028,58800.0
2008-07-08 15:05:00,14.86,14.88,14.84,14.88,75200.0,9.1028,9.1151,9.0906,9.1151,75200.0
2008-07-08 15:10:00,14.88,14.88,14.84,14.87,64800.0,9.1151,9.1151,9.0906,9.1089,64800.0
2008-07-08 15:15:00,14.87,14.87,14.85,14.85,30200.0,9.1089,9.1089,9.0967,9.0967,30200.0
2008-07-08 15:20:00,14.84,14.84,14.8,14.8,59000.0,9.0906,9.0906,9.0661,9.0661,59000.0
2008-07-08 15:25:00,14.8,14.85,14.79,14.85,70800.0,9.0661,9.0967,9.0599,9.0967,70800.0
2008-07-08 15:30:00,14.85,14.86,14.83,14.84,71400.0,9.0967,9.1028,9.0844,9.0906,71400.0
2008-07-08 15:35:00,14.85,14.88,14.81,14.88,139800.0,9.0967,9.1151,9.0722,9.1151,139800.0
2008-07-08 15:40:00,14.88,14.88,14.84,14.85,89000.0,9.1151,9.1151,9.0906,9.0967,89000.0
2008-07-08 15:45:00,14.85,14.9,14.84,14.89,75600.0,9.0967,9.1273,9.0906,9.1212,75600.0
2008-07-08 15:50:00,14.9,14.92,14.89,14.9,101600.0,9.1273,9.1396,9.1212,9.1273,101600.0
2008-07-08 15:55:00,14.9,14.9,14.88,14.9,179000.0,9.1273,9.1273,9.1151,9.1273,179000.0
2008-07-09 09:30:00,14.97,14.99,14.82,14.83,45800.0,9.1702,9.1825,9.0783,9.0844,45800.0
2008-07-09 09:35:00,14.83,14.85,14.76,14.77,37400.0,9.0844,9.0967,9.0416,9.0477,37400.0
2008-07-09 09:40:00,14.77,14.82,14.74,14.78,43800.0,9.0477,9.0783,9.0293,9.0538,43800.0
2008-07-09 09:45:00,14.77,14.83,14.74,14.74,40200.0,9.0477,9.0844,9.0293,9.0293,40200.0
2008-07-09 09:50:00,14.73,14.76,14.67,14.69,68600.0,9.0232,9.0416,8.9864,8.9987,68600.0
2008-07-09 09:55:00,14.7,14.74,14.67,14.74,41400.0,9.0048,9.0293,8.9864,9.0293,41400.0
2008-07-09 10:00:00,14.72,14.72,14.63,14.66,40200.0,9.0171,9.0171,8.9619,8.9803,40200.0
2008-07-09 10:05:00,14.67,14.74,14.66,14.73,30600.0,8.9864,9.0293,8.9803,9.0232,30600.0
2008-07-09 10:10:00,14.73,14.73,14.67,14.7,18200.0,9.0232,9.0232,8.9864,9.0048,18200.0
2008-07-09 10:15:00,14.69,14.74,14.69,14.73,11400.0,8.9987,9.0293,8.9987,9.0232,11400.0
2008-07-09 10:20:00,14.73,14.8,14.73,14.79,21800.0,9.0232,9.0661,9.0232,9.0599,21800.0
2008-07-09 10:25:00,14.79,14.81,14.78,14.79,20400.0,9.0599,9.0722,9.0538,9.0599,20400.0
2008-07-09 10:30:00,14.78,14.79,14.74,14.74,30600.0,9.0538,9.0599,9.0293,9.0293,30600.0
2008-07-09 10:35:00,14.74,14.74,14.68,14.69,61600.0,9.0293,9.0293,8.9926,8.9987,61600.0
2008-07-09 10:40:00,14.69,14.7,14.63,14.64,55000.0,8.9987,9.0048,8.9619,8.9681,55000.0
2008-07-09 10:45:00,14.65,14.7,14.63,14.66,34000.0,8.9742,9.0048,8.9619,8.9803,34000.0
2008-07-09 10:50:00,14.67,14.72,14.67,14.69,26800.0,8.9864,9.0171,8.9864,8.9987,26800.0
2008-07-09 10:55:00,14.7,14.76,14.7,14.74,32000.0,9.0048,9.0416,9.0048,9.0293,32000.0
2008-07-09 11:00:00,14.74,14.82,14.74,14.81,43800.0,9.0293,9.0783,9.0293,9.0722,43800.0
2008-07-09 11:05:00,14.81,14.81,14.79,14.81,16600.0,9.0722,9.0722,9.0599,9.0722,16600.0
2008-07-09 11:10:00,14.81,14.81,14.74,14.74,21600.0,9.0722,9.0722,9.0293,9.0293,21600.0
2008-07-09 11:15:00,14.75,14.77,14.72,14.76,33600.0,9.0354,9.0477,9.0171,9.0416,33600.0
2008-07-09 11:20:00,14.76,14.77,14.74,14.77,14200.0,9.0416,9.0477,9.0293,9.0477,14200.0
2008-07-09 11:25:00,14.77,14.8,14.76,14.78,18200.0,9.0477,9.0661,9.0416,9.0538,18200.0
2008-07-09 11:30:00,14.78,14.78,14.76,14.76,15200.0,9.0538,9.0538,9.0416,9.0416,15200.0
2008-07-09 11:35:00,14.76,14.76,14.7,14.7,25000.0,9.0416,9.0416,9.0048,9.0048,25000.0
2008-07-09 11:40:00,14.7,14.72,14.69,14.7,16400.0,9.0048,9.0171,8.9987,9.0048,16400.0
2008-07-09 11:45:00,14.7,14.72,14.69,14.69,31800.0,9.0048,9.0171,8.9987,8.9987,31800.0
2008-07-09 11:50:00,14.69,14.7,14.65,14.68,31200.0,8.9987,9.0048,8.9742,8.9926,31200.0
2008-07-09 11:55:00,14.68,14.7,14.67,14.67,14800.0,8.9926,9.0048,8.9864,8.9864,14800.0
2008-07-09 12:00:00,14.67,14.68,14.63,14.67,33200.0,8.9864,8.9926,8.9619,8.9864,33200.0
2008-07-09 12:05:00,14.67,14.67,14.63,14.65,29000.0,8.9864,8.9864,8.9619,8.9742,29000.0
2008-07-09 12:10:00,14.66,14.67,14.63,14.64,18200.0,8.9803,8.9864,8.9619,8.9681,18200.0
2008-07-09 12:15:00,14.64,14.69,14.63,14.68,37000.0,8.9681,8.9987,8.9619,8.9926,37000.0
2008-07-09 12:20:00,14.68,14.72,14.65,14.67,26200.0,8.9926,9.0171,8.9742,8.9864,26200.0
2008-07-09 12:25:00,14.67,14.7,14.66,14.68,15400.0,8.9864,9.0048,8.9803,8.9926,15400.0
2008-07-09 12:30:00,14.69,14.69,14.66,14.67,26400.0,8.9987,8.9987,8.9803,8.9864,26400.0
2008-07-09 12:35:00,14.66,14.66,14.63,14.63,46600.0,8.9803,8.9803,8.9619,8.9619,46600.0
2008-07-09 12:40:00,14.64,14.65,14.62,14.62,20400.0,8.9681,8.9742,8.9558,8.9558,20400.0
2008-07-09 12:45:00,14.62,14.63,14.6,14.61,23400.0,8.9558,8.9619,8.9435,8.9497,23400.0
2008-07-09 12:50:00,14.6,14.63,14.6,14.63,23200.0,8.9435,8.9619,8.9435,8.9619,23200.0
2008-07-09 12:55:00,14.63,14.63,14.61,14.62,25000.0,8.9619,8.9619,8.9497,8.9558,25000.0
2008-07-09 13:00:00,14.62,14.63,14.56,14.56,54600.0,8.9558,8.9619,8.919,8.919,54600.0
2008-07-09 13:05:00,14.56,14.57,14.53,14.53,60000.0,8.919,8.9252,8.9007,8.9007,60000.0
2008-07-09 13:10:00,14.55,14.57,14.55,14.56,25000.0,8.9129,8.9252,8.9129,8.919,25000.0
2008-07-09 13:15:00,14.56,14.58,14.55,14.58,38600.0,8.919,8.9313,8.9129,8.9313,38600.0
2008-07-09 13:20:00,14.59,14.61,14.58,14.61,26400.0,8.9374,8.9497,8.9313,8.9497,26400.0
2008-07-09 13:25:00,14.61,14.64,14.6,14.64,44600.0,8.9497,8.9681,8.9435,8.9681,44600.0
2008-07-09 13:30:00,14.64,14.67,14.64,14.65,23800.0,8.9681,8.9864,8.9681,8.9742,23800.0
2008-07-09 13:35:00,14.65,14.68,14.65,14.68,33800.0,8.9742,8.9926,8.9742,8.9926,33800.0
2008-07-09 13:40:00,14.68,14.7,14.68,14.7,21200.0,8.9926,9.0048,8.9926,9.0048,21200.0
2008-07-09 13:45:00,14.69,14.72,14.68,14.72,29200.0,8.9987,9.0171,8.9926,9.0171,29200.0
2008-07-09 13:50:00,14.72,14.72,14.69,14.69,29600.0,9.0171,9.0171,8.9987,8.9987,29600.0
2008-07-09 13:55:00,14.68,14.72,14.68,14.71,43400.0,8.9926,9.0171,8.9926,9.0109,43400.0
2008-07-09 14:00:00,14.7,14.71,14.63,14.67,46800.0,9.0048,9.0109,8.9619,8.9864,46800.0
2008-07-09 14:05:00,14.67,14.68,14.63,14.67,45600.0,8.9864,8.9926,8.9619,8.9864,45600.0
2008-07-09 14:10:00,14.67,14.7,14.67,14.68,28800.0,8.9864,9.0048,8.9864,8.9926,28800.0
2008-07-09 14:15:00,14.67,14.69,14.63,14.63,41400.0,8.9864,8.9987,8.9619,8.9619,41400.0
2008-07-09 14:20:00,14.63,14.66,14.62,14.65,60000.0,8.9619,8.9803,8.9558,8.9742,60000.0
2008-07-09 14:25:00,14.65,14.67,14.63,14.67,28000.0,8.9742,8.9864,8.9619,8.9864,28000.0
2008-07-09 14:30:00,14.68,14.71,14.65,14.65,47800.0,8.9926,9.0109,8.9742,8.9742,47800.0
2008-07-09 14:35:00,14.66,14.66,14.62,14.65,38600.0,8.9803,8.9803,8.9558,8.9742,38600.0
2008-07-09 14:40:00,14.65,14.69,14.63,14.63,30200.0,8.9742,8.9987,8.9619,8.9619,30200.0
2008-07-09 14:45:00,14.63,14.65,14.62,14.63,53600.0,8.9619,8.9742,8.9558,8.9619,53600.0
2008-07-09 14:50:00,14.63,14.63,14.56,14.57,43400.0,8.9619,8.9619,8.919,8.9252,43400.0
2008-07-09 14:55:00,14.58,14.6,14.55,14.59,41200.0,8.9313,8.9435,8.9129,8.9374,41200.0
2008-07-09 15:00:00,14.59,14.59,14.53,14.55,57600.0,8.9374,8.9374,8.9007,8.9129,57600.0
2008-07-09 15:05:00,14.55,14.56,14.5,14.5,82200.0,8.9129,8.919,8.8823,8.8823,82200.0
2008-07-09 15:10:00,14.51,14.53,14.49,14.51,109200.0,8.8884,8.9007,8.8762,8.8884,109200.0
2008-07-09 15:15:00,14.51,14.53,14.49,14.51,80800.0,8.8884,8.9007,8.8762,8.8884,80800.0
2008-07-09 15:20:00,14.51,14.54,14.49,14.53,68800.0,8.8884,8.9068,8.8762,8.9007,68800.0
2008-07-09 15:25:00,14.53,14.54,14.49,14.49,56200.0,8.9007,8.9068,8.8762,8.8762,56200.0
2008-07-09 15:30:00,14.49,14.54,14.49,14.51,73200.0,8.8762,8.9068,8.8762,8.8884,73200.0
2008-07-09 15:35:00,14.51,14.52,14.46,14.47,114000.0,8.8884,8.8945,8.8578,8.8639,114000.0
2008-07-09 15:40:00,14.47,14.47,14.39,14.39,147400.0,8.8639,8.8639,8.8149,8.8149,147400.0
2008-07-09 15:45:00,14.39,14.46,14.38,14.42,140400.0,8.8149,8.8578,8.8088,8.8333,140400.0
2008-07-09 15:50:00,14.42,14.45,14.4,14.44,255600.0,8.8333,8.8517,8.821,8.8455,255600.0
2008-07-09 15:55:00,14.44,14.45,14.38,14.38,237000.0,8.8455,8.8517,8.8088,8.8088,237000.0
2008-07-10 09:30:00,14.39,14.49,14.38,14.39,75000.0,8.8149,8.8762,8.8088,8.8149,75000.0
2008-07-10 09:35:00,14.4,14.45,14.33,14.33,36800.0,8.821,8.8517,8.7782,8.7782,36800.0
2008-07-10 09:40:00,14.33,14.58,14.33,14.54,65200.0,8.7782,8.9313,8.7782,8.9068,65200.0
2008-07-10 09:45:00,14.54,14.63,14.49,14.63,76800.0,8.9068,8.9619,8.8762,8.9619,76800.0
2008-07-10 09:50:00,14.6,14.61,14.52,14.54,50200.0,8.9435,8.9497,8.8945,8.9068,50200.0
2008-07-10 09:55:00,14.54,14.55,14.42,14.45,41400.0,8.9068,8.9129,8.8333,8.8517,41400.0
2008-07-10 10:00:00,14.45,14.51,14.38,14.39,48600.0,8.8517,8.8884,8.8088,8.8149,48600.0
2008-07-10 10:05:00,14.39,14.44,14.31,14.38,59200.0,8.8149,8.8455,8.7659,8.8088,59200.0
2008-07-10 10:10:00,14.38,14.42,14.38,14.38,13200.0,8.8088,8.8333,8.8088,8.8088,13200.0
2008-07-10 10:15:00,14.38,14.38,14.31,14.32,39600.0,8.8088,8.8088,8.7659,8.772,39600.0
2008-07-10 10:20:00,14.31,14.36,14.29,14.35,49800.0,8.7659,8.7965,8.7537,8.7904,49800.0
2008-07-10 10:25:00,14.34,14.4,14.31,14.4,42800.0,8.7843,8.821,8.7659,8.821,42800.0
2008-07-10 10:30:00,14.39,14.44,14.35,14.42,41600.0,8.8149,8.8455,8.7904,8.8333,41600.0
2008-07-10 10:35:00,14.42,14.47,14.4,14.42,38400.0,8.8333,8.8639,8.821,8.8333,38400.0
2008-07-10 10:40:00,14.42,14.51,14.4,14.48,48200.0,8.8333,8.8884,8.821,8.87,48200.0
2008-07-10 10:45:00,14.47,14.52,14.43,14.43,40400.0,8.8639,8.8945,8.8394,8.8394,40400.0
2008-07-10 10:50:00,14.42,14.42,14.38,14.42,88000.0,8.8333,8.8333,8.8088,8.8333,88000.0
2008-07-10 10:55:00,14.4,14.47,14.38,14.4,59000.0,8.821,8.8639,8.8088,8.821,59000.0
2008-07-10 11:00:00,14.4,14.47,14.35,14.46,65200.0,8.821,8.8639,8.7904,8.8578,65200.0
2008-07-10 11:05:00,14.46,14.47,14.37,14.38,67400.0,8.8578,8.8639,8.8027,8.8088,67400.0
2008-07-10 11:10:00,14.38,14.46,14.38,14.41,41600.0,8.8088,8.8578,8.8088,8.8272,41600.0
2008-07-10 11:15:00,14.42,14.42,14.37,14.38,29200.0,8.8333,8.8333,8.8027,8.8088,29200.0
2008-07-10 11:20:00,14.4,14.43,14.38,14.4,44800.0,8.821,8.8394,8.8088,8.821,44800.0
2008-07-10 11:25:00,14.4,14.4,14.38,14.38,22600.0,8.821,8.821,8.8088,8.8088,22600.0
2008-07-10 11:30:00,14.38,14.44,14.37,14.42,36600.0,8.8088,8.8455,8.8027,8.8333,36600.0
2008-07-10 11:35:00,14.41,14.45,14.4,14.43,11200.0,8.8272,8.8517,8.821,8.8394,11200.0
2008-07-10 11:40:00,14.45,14.51,14.44,14.46,39400.0,8.8517,8.8884,8.8455,8.8578,39400.0
2008-07-10 11:45:00,14.46,14.47,14.44,14.45,26400.0,8.8578,8.8639,8.8455,8.8517,26400.0
2008-07-10 11:50:00,14.45,14.48,14.45,14.47,22400.0,8.8517,8.87,8.8517,8.8639,22400.0
2008-07-10 11:55:00,14.47,14.47,14.43,14.47,16400.0,8.8639,8.8639,8.8394,8.8639,16400.0
2008-07-10 12:00:00,14.48,14.5,14.47,14.47,43800.0,8.87,8.8823,8.8639,8.8639,43800.0
2008-07-10 12:05:00,14.47,14.55,14.47,14.52,83600.0,8.8639,8.9129,8.8639,8.8945,83600.0
2008-07-10 12:10:00,14.52,14.54,14.51,14.52,38800.0,8.8945,8.9068,8.8884,8.8945,38800.0
2008-07-10 12:15:00,14.52,14.55,14.52,14.54,43200.0,8.8945,8.9129,8.8945,8.9068,43200.0
2008-07-10 12:20:00,14.54,14.55,14.51,14.52,67000.0,8.9068,8.9129,8.8884,8.8945,67000.0
2008-07-10 12:25:00,14.51,14.52,14.47,14.47,27800.0,8.8884,8.8945,8.8639,8.8639,27800.0
2008-07-10 12:30:00,14.47,14.49,14.47,14.47,21000.0,8.8639,8.8762,8.8639,8.8639,21000.0
2008-07-10 12:35:00,14.48,14.52,14.46,14.51,38600.0,8.87,8.8945,8.8578,8.8884,38600.0
2008-07-10 12:40:00,14.52,14.53,14.49,14.53,24000.0,8.8945,8.9007,8.8762,8.9007,24000.0
2008-07-10 12:45:00,14.54,14.56,14.52,14.52,14600.0,8.9068,8.919,8.8945,8.8945,14600.0
2008-07-10 12:50:00,14.52,14.52,14.47,14.49,39400.0,8.8945,8.8945,8.8639,8.8762,39400.0
2008-07-10 12:55:00,14.48,14.48,14.45,14.46,36000.0,8.87,8.87,8.8517,8.8578,36000.0
2008-07-10 13:00:00,14.46,14.5,14.46,14.5,45800.0,8.8578,8.8823,8.8578,8.8823,45800.0
2008-07-10 13:05:00,14.5,14.52,14.47,14.49,23000.0,8.8823,8.8945,8.8639,8.8762,23000.0
2008-07-10 13:10:00,14.49,14.5,14.49,14.49,87200.0,8.8762,8.8823,8.8762,8.8762,87200.0
2008-07-10 13:15:00,14.49,14.52,14.49,14.52,33200.0,8.8762,8.8945,8.8762,8.8945,33200.0
2008-07-10 13:20:00,14.52,14.55,14.49,14.49,24600.0,8.8945,8.9129,8.8762,8.8762,24600.0
2008-07-10 13:25:00,14.5,14.53,14.47,14.52,27400.0,8.8823,8.9007,8.8639,8.8945,27400.0
2008-07-10 13:30:00,14.52,14.59,14.52,14.59,31800.0,8.8945,8.9374,8.8945,8.9374,31800.0
2008-07-10 13:35:00,14.58,14.62,14.56,14.59,41200.0,8.9313,8.9558,8.919,8.9374,41200.0
2008-07-10 13:40:00,14.59,14.6,14.54,14.54,21400.0,8.9374,8.9435,8.9068,8.9068,21400.0
2008-07-10 13:45:00,14.54,14.59,14.54,14.58,53800.0,8.9068,8.9374,8.9068,8.9313,53800.0
2008-07-10 13:50:00,14.59,14.6,14.56,14.56,23800.0,8.9374,8.9435,8.919,8.919,23800.0
2008-07-10 13:55:00,14.57,14.58,14.5,14.51,17800.0,8.9252,8.9313,8.8823,8.8884,17800.0
2008-07-10 14:00:00,14.51,14.55,14.5,14.51,40600.0,8.8884,8.9129,8.8823,8.8884,40600.0
2008-07-10 14:05:00,14.51,14.52,14.5,14.5,19200.0,8.8884,8.8945,8.8823,8.8823,19200.0
2008-07-10 14:10:00,14.5,14.52,14.45,14.45,38200.0,8.8823,8.8945,8.8517,8.8517,38200.0
2008-07-10 14:15:00,14.45,14.45,14.38,14.38,42800.0,8.8517,8.8517,8.8088,8.8088,42800.0
2008-07-10 14:20:00,14.38,14.43,14.37,14.43,44600.0,8.8088,8.8394,8.8027,8.8394,44600.0
2008-07-10 14:25:00,14.42,14.42,14.31,14.33,90000.0,8.8333,8.8333,8.7659,8.7782,90000.0
2008-07-10 14:30:00,14.33,14.38,14.33,14.34,32800.0,8.7782,8.8088,8.7782,8.7843,32800.0
2008-07-10 14:35:00,14.34,14.4,14.34,14.38,25600.0,8.7843,8.821,8.7843,8.8088,25600.0
2008-07-10 14:40:00,14.38,14.38,14.3,14.3,41400.0,8.8088,8.8088,8.7598,8.7598,41400.0
2008-07-10 14:45:00,14.29,14.35,14.27,14.3,46800.0,8.7537,8.7904,8.7414,8.7598,46800.0
2008-07-10 14:50:00,14.3,14.33,14.25,14.3,73000.0,8.7598,8.7782,8.7291,8.7598,73000.0
2008-07-10 14:55:00,14.3,14.34,14.28,14.3,47800.0,8.7598,8.7843,8.7475,8.7598,47800.0
2008-07-10 15:00:00,14.31,14.49,14.3,14.47,161800.0,8.7659,8.8762,8.7598,8.8639,161800.0
2008-07-10 15:05:00,14.47,14.52,14.42,14.52,73600.0,8.8639,8.8945,8.8333,8.8945,73600.0
2008-07-10 15:10:00,14.52,14.55,14.47,14.53,84000.0,8.8945,8.9129,8.8639,8.9007,84000.0
2008-07-10 15:15:00,14.53,14.56,14.45,14.47,58400.0,8.9007,8.919,8.8517,8.8639,58400.0
2008-07-10 15:20:00,14.46,14.55,14.46,14.53,56600.0,8.8578,8.9129,8.8578,8.9007,56600.0
2008-07-10 15:25:00,14.53,14.55,14.49,14.52,103200.0,8.9007,8.9129,8.8762,8.8945,103200.0
2008-07-10 15:30:00,14.52,14.55,14.51,14.53,97600.0,8.8945,8.9129,8.8884,8.9007,97600.0
2008-07-10 15:35:00,14.53,14.53,14.46,14.49,81000.0,8.9007,8.9007,8.8578,8.8762,81000.0
2008-07-10 15:40:00,14.49,14.54,14.47,14.52,88400.0,8.8762,8.9068,8.8639,8.8945,88400.0
2008-07-10 15:45:00,14.52,14.56,14.5,14.56,110800.0,8.8945,8.919,8.8823,8.919,110800.0
2008-07-10 15:50:00,14.55,14.59,14.54,14.57,145800.0,8.9129,8.9374,8.9068,8.9252,145800.0
2008-07-10 15:55:00,14.57,14.63,14.56,14.62,241800.0,8.9252,8.9619,8.919,8.9558,241800.0
2008-07-11 09:30:00,14.4,14.56,14.36,14.38,79000.0,8.821,8.919,8.7965,8.8088,79000.0
2008-07-11 09:35:00,14.39,14.47,14.39,14.43,61200.0,8.8149,8.8639,8.8149,8.8394,61200.0
2008-07-11 09:40:00,14.43,14.49,14.37,14.49,85800.0,8.8394,8.8762,8.8027,8.8762,85800.0
2008-07-11 09:45:00,14.49,14.55,14.48,14.55,51400.0,8.8762,8.9129,8.87,8.9129,51400.0
2008-07-11 09:50:00,14.55,14.61,14.5,14.61,51400.0,8.9129,8.9497,8.8823,8.9497,51400.0
2008-07-11 09:55:00,14.62,14.65,14.53,14.53,58800.0,8.9558,8.9742,8.9007,8.9007,58800.0
2008-07-11 10:00:00,14.53,14.63,14.49,14.62,77200.0,8.9007,8.9619,8.8762,8.9558,77200.0
2008-07-11 10:05:00,14.61,14.61,14.49,14.59,118000.0,8.9497,8.9497,8.8762,8.9374,118000.0
2008-07-11 10:10:00,14.59,14.69,14.56,14.67,65800.0,8.9374,8.9987,8.919,8.9864,65800.0
2008-07-11 10:15:00,14.67,14.7,14.63,14.67,63200.0,8.9864,9.0048,8.9619,8.9864,63200.0
2008-07-11 10:20:00,14.65,14.66,14.56,14.62,61000.0,8.9742,8.9803,8.919,8.9558,61000.0
2008-07-11 10:25:00,14.61,14.64,14.45,14.54,80200.0,8.9497,8.9681,8.8517,8.9068,80200.0
2008-07-11 10:30:00,14.52,14.63,14.52,14.58,57000.0,8.8945,8.9619,8.8945,8.9313,57000.0
2008-07-11 10:35:00,14.56,14.63,14.55,14.57,53600.0,8.919,8.9619,8.9129,8.9252,53600.0
2008-07-11 10:40:00,14.57,14.62,14.57,14.6,52800.0,8.9252,8.9558,8.9252,8.9435,52800.0
2008-07-11 10:45:00,14.6,14.64,14.58,14.63,46000.0,8.9435,8.9681,8.9313,8.9619,46000.0
2008-07-11 10:50:00,14.63,14.73,14.63,14.72,42400.0,8.9619,9.0232,8.9619,9.0171,42400.0
2008-07-11 10:55:00,14.71,14.71,14.66,14.67,49600.0,9.0109,9.0109,8.9803,8.9864,49600.0
2008-07-11 11:00:00,14.67,14.69,14.63,14.63,36800.0,8.9864,8.9987,8.9619,8.9619,36800.0
2008-07-11 11:05:00,14.63,14.63,14.56,14.58,49800.0,8.9619,8.9619,8.919,8.9313,49800.0
2008-07-11 11:10:00,14.58,14.6,14.56,14.58,41800.0,8.9313,8.9435,8.919,8.9313,41800.0
2008-07-11 11:15:00,14.58,14.59,14.5,14.53,39800.0,8.9313,8.9374,8.8823,8.9007,39800.0
2008-07-11 11:20:00,14.52,14.55,14.5,14.54,94400.0,8.8945,8.9129,8.8823,8.9068,94400.0
2008-07-11 11:25:00,14.54,14.55,14.5,14.5,46800.0,8.9068,8.9129,8.8823,8.8823,46800.0
2008-07-11 11:30:00,14.5,14.54,14.44,14.53,58600.0,8.8823,8.9068,8.8455,8.9007,58600.0
2008-07-11 11:35:00,14.53,14.56,14.52,14.55,40000.0,8.9007,8.919,8.8945,8.9129,40000.0
2008-07-11 11:40:00,14.54,14.57,14.53,14.56,77800.0,8.9068,8.9252,8.9007,8.919,77800.0
2008-07-11 11:45:00,14.56,14.59,14.51,14.52,50800.0,8.919,8.9374,8.8884,8.8945,50800.0
2008-07-11 11:50:00,14.52,14.53,14.49,14.49,44800.0,8.8945,8.9007,8.8762,8.8762,44800.0
2008-07-11 11:55:00,14.49,14.56,14.47,14.56,64800.0,8.8762,8.919,8.8639,8.919,64800.0
2008-07-11 12:00:00,14.55,14.56,14.52,14.55,48400.0,8.9129,8.919,8.8945,8.9129,48400.0
2008-07-11 12:05:00,14.56,14.56,14.53,14.55,27400.0,8.919,8.919,8.9007,8.9129,27400.0
2008-07-11 12:10:00,14.54,14.56,14.51,14.56,30400.0,8.9068,8.919,8.8884,8.919,30400.0
2008-07-11 12:15:00,14.56,14.58,14.53,14.53,23000.0,8.919,8.9313,8.9007,8.9007,23000.0
2008-07-11 12:20:00,14.54,14.59,14.52,14.58,28600.0,8.9068,8.9374,8.8945,8.9313,28600.0
2008-07-11 12:25:00,14.58,14.58,14.54,14.56,40400.0,8.9313,8.9313,8.9068,8.919,40400.0
2008-07-11 12:30:00,14.56,14.56,14.49,14.51,44800.0,8.919,8.919,8.8762,8.8884,44800.0
2008-07-11 12:35:00,14.51,14.52,14.45,14.45,33400.0,8.8884,8.8945,8.8517,8.8517,33400.0
2008-07-11 12:40:00,14.44,14.47,14.4,14.47,32000.0,8.8455,8.8639,8.821,8.8639,32000.0
2008-07-11 12:45:00,14.45,14.47,14.45,14.47,16600.0,8.8517,8.8639,8.8517,8.8639,16600.0
2008-07-11 12:50:00,14.47,14.49,14.44,14.45,39000.0,8.8639,8.8762,8.8455,8.8517,39000.0
2008-07-11 12:55:00,14.44,14.44,14.36,14.4,54600.0,8.8455,8.8455,8.7965,8.821,54600.0
2008-07-11 13:00:00,14.4,14.45,14.38,14.45,30000.0,8.821,8.8517,8.8088,8.8517,30000.0
2008-07-11 13:05:00,14.45,14.47,14.44,14.46,17400.0,8.8517,8.8639,8.8455,8.8578,17400.0
2008-07-11 13:10:00,14.45,14.45,14.38,14.41,30800.0,8.8517,8.8517,8.8088,8.8272,30800.0
2008-07-11 13:15:00,14.41,14.49,14.41,14.47,37200.0,8.8272,8.8762,8.8272,8.8639,37200.0
2008-07-11 13:20:00,14.47,14.52,14.46,14.49,38000.0,8.8639,8.8945,8.8578,8.8762,38000.0
2008-07-11 13:25:00,14.49,14.53,14.47,14.5,25000.0,8.8762,8.9007,8.8639,8.8823,25000.0
2008-07-11 13:30:00,14.49,14.53,14.49,14.53,17200.0,8.8762,8.9007,8.8762,8.9007,17200.0
2008-07-11 13:35:00,14.52,14.61,14.52,14.6,45800.0,8.8945,8.9497,8.8945,8.9435,45800.0
2008-07-11 13:40:00,14.61,14.63,14.56,14.56,43200.0,8.9497,8.9619,8.919,8.919,43200.0
2008-07-11 13:45:00,14.56,14.57,14.54,14.57,51400.0,8.919,8.9252,8.9068,8.9252,51400.0
2008-07-11 13:50:00,14.58,14.6,14.56,14.6,50600.0,8.9313,8.9435,8.919,8.9435,50600.0
2008-07-11 13:55:00,14.6,14.67,14.6,14.63,82600.0,8.9435,8.9864,8.9435,8.9619,82600.0
2008-07-11 14:00:00,14.63,14.69,14.61,14.68,108200.0,8.9619,8.9987,8.9497,8.9926,108200.0
2008-07-11 14:05:00,14.68,14.73,14.66,14.7,149600.0,8.9926,9.0232,8.9803,9.0048,149600.0
2008-07-11 14:10:00,14.7,14.72,14.68,14.71,55600.0,9.0048,9.0171,8.9926,9.0109,55600.0
2008-07-11 14:15:00,14.71,14.72,14.66,14.71,107800.0,9.0109,9.0171,8.9803,9.0109,107800.0
2008-07-11 14:20:00,14.71,14.71,14.63,14.63,114400.0,9.0109,9.0109,8.9619,8.9619,114400.0
2008-07-11 14:25:00,14.63,14.67,14.63,14.65,83800.0,8.9619,8.9864,8.9619,8.9742,83800.0
2008-07-11 14:30:00,14.65,14.68,14.63,14.67,67800.0,8.9742,8.9926,8.9619,8.9864,67800.0
2008-07-11 14:35:00,14.67,14.69,14.65,14.67,66000.0,8.9864,8.9987,8.9742,8.9864,66000.0
2008-07-11 14:40:00,14.67,14.74,14.65,14.74,96200.0,8.9864,9.0293,8.9742,9.0293,96200.0
2008-07-11 14:45:00,14.74,14.86,14.73,14.85,125600.0,9.0293,9.1028,9.0232,9.0967,125600.0
2008-07-11 14:50:00,14.86,14.91,14.76,14.8,163400.0,9.1028,9.1334,9.0416,9.0661,163400.0
2008-07-11 14:55:00,14.8,14.89,14.77,14.88,124000.0,9.0661,9.1212,9.0477,9.1151,124000.0
2008-07-11 15:00:00,14.89,15.06,14.87,15.05,124400.0,9.1212,9.2253,9.1089,9.2192,124400.0
2008-07-11 15:05:00,15.04,15.05,14.94,14.97,120000.0,9.2131,9.2192,9.1518,9.1702,120000.0
2008-07-11 15:10:00,14.97,14.97,14.88,14.89,191200.0,9.1702,9.1702,9.1151,9.1212,191200.0
2008-07-11 15:15:00,14.89,14.92,14.87,14.88,136000.0,9.1212,9.1396,9.1089,9.1151,136000.0
2008-07-11 15:20:00,14.88,14.92,14.86,14.88,126000.0,9.1151,9.1396,9.1028,9.1151,126000.0
2008-07-11 15:25:00,14.88,14.92,14.87,14.92,138600.0,9.1151,9.1396,9.1089,9.1396,138600.0
2008-07-11 15:30:00,14.92,14.93,14.84,14.85,213600.0,9.1396,9.1457,9.0906,9.0967,213600.0
2008-07-11 15:35:00,14.85,14.88,14.82,14.86,158000.0,9.0967,9.1151,9.0783,9.1028,158000.0
2008-07-11 15:40:00,14.86,14.89,14.85,14.89,205000.0,9.1028,9.1212,9.0967,9.1212,205000.0
2008-07-11 15:45:00,14.88,14.92,14.87,14.9,204200.0,9.1151,9.1396,9.1089,9.1273,204200.0
2008-07-11 15:50:00,14.9,14.9,14.87,14.9,199800.0,9.1273,9.1273,9.1089,9.1273,199800.0
2008-07-11 15:55:00,14.9,14.92,14.87,14.88,257200.0,9.1273,9.1396,9.1089,9.1151,257200.0
2008-07-14 09:30:00,14.96,15.08,14.95,14.96,72200.0,9.1641,9.2376,9.1579,9.1641,72200.0
2008-07-14 09:35:00,14.96,14.99,14.9,14.9,61400.0,9.1641,9.1825,9.1273,9.1273,61400.0
2008-07-14 09:40:00,14.9,14.96,14.88,14.88,58800.0,9.1273,9.1641,9.1151,9.1151,58800.0
2008-07-14 09:45:00,14.89,14.9,14.86,14.88,100000.0,9.1212,9.1273,9.1028,9.1151,100000.0
2008-07-14 09:50:00,14.88,14.94,14.88,14.92,130000.0,9.1151,9.1518,9.1151,9.1396,130000.0
2008-07-14 09:55:00,14.91,14.93,14.88,14.88,140800.0,9.1334,9.1457,9.1151,9.1151,140800.0
2008-07-14 10:00:00,14.88,14.89,14.83,14.88,127800.0,9.1151,9.1212,9.0844,9.1151,127800.0
2008-07-14 10:05:00,14.88,14.93,14.87,14.89,52000.0,9.1151,9.1457,9.1089,9.1212,52000.0
2008-07-14 10:10:00,14.9,14.95,14.84,14.94,52200.0,9.1273,9.1579,9.0906,9.1518,52200.0
2008-07-14 10:15:00,14.94,14.95,14.88,14.9,31800.0,9.1518,9.1579,9.1151,9.1273,31800.0
2008-07-14 10:20:00,14.9,14.92,14.84,14.84,97400.0,9.1273,9.1396,9.0906,9.0906,97400.0
2008-07-14 10:25:00,14.83,14.88,14.82,14.86,75000.0,9.0844,9.1151,9.0783,9.1028,75000.0
2008-07-14 10:30:00,14.86,14.9,14.81,14.81,52600.0,9.1028,9.1273,9.0722,9.0722,52600.0
2008-07-14 10:35:00,14.82,14.87,14.77,14.79,77000.0,9.0783,9.1089,9.0477,9.0599,77000.0
2008-07-14 10:40:00,14.79,14.8,14.71,14.71,76200.0,9.0599,9.0661,9.0109,9.0109,76200.0
2008-07-14 10:45:00,14.71,14.76,14.7,14.72,84200.0,9.0109,9.0416,9.0048,9.0171,84200.0
2008-07-14 10:50:00,14.72,14.76,14.72,14.74,42200.0,9.0171,9.0416,9.0171,9.0293,42200.0
2008-07-14 10:55:00,14.74,14.83,14.74,14.81,38200.0,9.0293,9.0844,9.0293,9.0722,38200.0
2008-07-14 11:00:00,14.81,14.81,14.71,14.72,45000.0,9.0722,9.0722,9.0109,9.0171,45000.0
2008-07-14 11:05:00,14.72,14.74,14.7,14.7,25200.0,9.0171,9.0293,9.0048,9.0048,25200.0
2008-07-14 11:10:00,14.7,14.72,14.66,14.72,55800.0,9.0048,9.0171,8.9803,9.0171,55800.0
2008-07-14 11:15:00,14.74,14.74,14.69,14.71,36600.0,9.0293,9.0293,8.9987,9.0109,36600.0
2008-07-14 11:20:00,14.72,14.72,14.63,14.64,36600.0,9.0171,9.0171,8.9619,8.9681,36600.0
2008-07-14 11:25:00,14.64,14.68,14.6,14.64,64000.0,8.9681,8.9926,8.9435,8.9681,64000.0
2008-07-14 11:30:00,14.65,14.65,14.59,14.6,90600.0,8.9742,8.9742,8.9374,8.9435,90600.0
2008-07-14 11:35:00,14.6,14.63,14.6,14.62,33000.0,8.9435,8.9619,8.9435,8.9558,33000.0
2008-07-14 11:40:00,14.62,14.67,14.62,14.63,19200.0,8.9558,8.9864,8.9558,8.9619,19200.0
2008-07-14 11:45:00,14.65,14.68,14.63,14.65,25800.0,8.9742,8.9926,8.9619,8.9742,25800.0
2008-07-14 11:50:00,14.65,14.65,14.55,14.55,56600.0,8.9742,8.9742,8.9129,8.9129,56600.0
2008-07-14 11:55:00,14.55,14.61,14.51,14.6,85000.0,8.9129,8.9497,8.8884,8.9435,85000.0
2008-07-14 12:00:00,14.6,14.6,14.54,14.54,46400.0,8.9435,8.9435,8.9068,8.9068,46400.0
2008-07-14 12:05:00,14.55,14.56,14.53,14.53,42600.0,8.9129,8.919,8.9007,8.9007,42600.0
2008-07-14 12:10:00,14.53,14.55,14.52,14.53,47800.0,8.9007,8.9129,8.8945,8.9007,47800.0
2008-07-14 12:15:00,14.53,14.56,14.53,14.54,75000.0,8.9007,8.919,8.9007,8.9068,75000.0
2008-07-14 12:20:00,14.54,14.59,14.53,14.54,54200.0,8.9068,8.9374,8.9007,8.9068,54200.0
2008-07-14 12:25:00,14.53,14.54,14.51,14.53,39000.0,8.9007,8.9068,8.8884,8.9007,39000.0
2008-07-14 12:30:00,14.53,14.55,14.51,14.51,38200.0,8.9007,8.9129,8.8884,8.8884,38200.0
2008-07-14 12:35:00,14.51,14.51,14.47,14.49,54400.0,8.8884,8.8884,8.8639,8.8762,54400.0
2008-07-14 12:40:00,14.5,14.51,14.49,14.49,36400.0,8.8823,8.8884,8.8762,8.8762,36400.0
2008-07-14 12:45:00,14.49,14.51,14.47,14.49,55800.0,8.8762,8.8884,8.8639,8.8762,55800.0
2008-07-14 12:50:00,14.5,14.58,14.5,14.58,45200.0,8.8823,8.9313,8.8823,8.9313,45200.0
2008-07-14 12:55:00,14.59,14.59,14.51,14.54,34800.0,8.9374,8.9374,8.8884,8.9068,34800.0
2008-07-14 13:00:00,14.54,14.55,14.49,14.5,46600.0,8.9068,8.9129,8.8762,8.8823,46600.0
2008-07-14 13:05:00,14.51,14.51,14.47,14.47,57800.0,8.8884,8.8884,8.8639,8.8639,57800.0
2008-07-14 13:10:00,14.47,14.5,14.46,14.49,45000.0,8.8639,8.8823,8.8578,8.8762,45000.0
2008-07-14 13:15:00,14.49,14.49,14.48,14.49,26200.0,8.8762,8.8762,8.87,8.8762,26200.0
2008-07-14 13:20:00,14.5,14.53,14.49,14.53,48800.0,8.8823,8.9007,8.8762,8.9007,48800.0
2008-07-14 13:25:00,14.53,14.55,14.52,14.54,50800.0,8.9007,8.9129,8.8945,8.9068,50800.0
2008-07-14 13:30:00,14.54,14.58,14.5,14.57,175000.0,8.9068,8.9313,8.8823,8.9252,175000.0
2008-07-14 13:35:00,14.57,14.59,14.55,14.59,43800.0,8.9252,8.9374,8.9129,8.9374,43800.0
2008-07-14 13:40:00,14.59,14.65,14.56,14.63,46800.0,8.9374,8.9742,8.919,8.9619,46800.0
2008-07-14 13:45:00,14.63,14.68,14.61,14.65,64400.0,8.9619,8.9926,8.9497,8.9742,64400.0
2008-07-14 13:50:00,14.65,14.65,14.59,14.6,47800.0,8.9742,8.9742,8.9374,8.9435,47800.0
2008-07-14 13:55:00,14.6,14.63,14.6,14.61,58800.0,8.9435,8.9619,8.9435,8.9497,58800.0
2008-07-14 14:00:00,14.61,14.61,14.58,14.59,30600.0,8.9497,8.9497,8.9313,8.9374,30600.0
2008-07-14 14:05:00,14.59,14.61,14.58,14.6,32800.0,8.9374,8.9497,8.9313,8.9435,32800.0
2008-07-14 14:10:00,14.6,14.62,14.59,14.59,34200.0,8.9435,8.9558,8.9374,8.9374,34200.0
2008-07-14 14:15:00,14.59,14.62,14.58,14.59,35400.0,8.9374,8.9558,8.9313,8.9374,35400.0
2008-07-14 14:20:00,14.59,14.6,14.56,14.6,43000.0,8.9374,8.9435,8.919,8.9435,43000.0
2008-07-14 14:25:00,14.6,14.62,14.58,14.59,32600.0,8.9435,8.9558,8.9313,8.9374,32600.0
2008-07-14 14:30:00,14.59,14.64,14.59,14.63,33800.0,8.9374,8.9681,8.9374,8.9619,33800.0
2008-07-14 14:35:00,14.63,14.64,14.58,14.6,48200.0,8.9619,8.9681,8.9313,8.9435,48200.0
2008-07-14 14:40:00,14.6,14.6,14.56,14.58,46400.0,8.9435,8.9435,8.919,8.9313,46400.0
2008-07-14 14:45:00,14.58,14.58,14.54,14.57,25600.0,8.9313,8.9313,8.9068,8.9252,25600.0
2008-07-14 14:50:00,14.57,14.58,14.53,14.56,39200.0,8.9252,8.9313,8.9007,8.919,39200.0
2008-07-14 14:55:00,14.56,14.58,14.55,14.58,28200.0,8.919,8.9313,8.9129,8.9313,28200.0
2008-07-14 15:00:00,14.59,14.6,14.57,14.58,26200.0,8.9374,8.9435,8.9252,8.9313,26200.0
2008-07-14 15:05:00,14.58,14.58,14.53,14.53,37000.0,8.9313,8.9313,8.9007,8.9007,37000.0
2008-07-14 15:10:00,14.54,14.57,14.54,14.56,21200.0,8.9068,8.9252,8.9068,8.919,21200.0
2008-07-14 15:15:00,14.57,14.6,14.56,14.58,40400.0,8.9252,8.9435,8.919,8.9313,40400.0
2008-07-14 15:20:00,14.58,14.65,14.54,14.61,126800.0,8.9313,8.9742,8.9068,8.9497,126800.0
2008-07-14 15:25:00,14.61,14.69,14.61,14.67,68800.0,8.9497,8.9987,8.9497,8.9864,68800.0
2008-07-14 15:30:00,14.65,14.74,14.65,14.72,92400.0,8.9742,9.0293,8.9742,9.0171,92400.0
2008-07-14 15:35:00,14.72,14.72,14.69,14.69,112200.0,9.0171,9.0171,8.9987,8.9987,112200.0
2008-07-14 15:40:00,14.69,14.69,14.61,14.63,147400.0,8.9987,8.9987,8.9497,8.9619,147400.0
2008-07-14 15:45:00,14.63,14.67,14.61,14.67,112000.0,8.9619,8.9864,8.9497,8.9864,112000.0
2008-07-14 15:50:00,14.67,14.67,14.58,14.58,136800.0,8.9864,8.9864,8.9313,8.9313,136800.0
2008-07-14 15:55:00,14.58,14.58,14.55,14.55,159200.0,8.9313,8.9313,8.9129,8.9129,159200.0
2008-07-15 09:30:00,14.62,14.62,14.38,14.48,102000.0,8.9558,8.9558,8.8088,8.87,102000.0
2008-07-15 09:35:00,14.47,14.55,14.42,14.54,62400.0,8.8639,8.9129,8.8333,8.9068,62400.0
2008-07-15 09:40:00,14.52,14.67,14.52,14.65,59800.0,8.8945,8.9864,8.8945,8.9742,59800.0
2008-07-15 09:45:00,14.67,14.69,14.62,14.63,58200.0,8.9864,8.9987,8.9558,8.9619,58200.0
2008-07-15 09:50:00,14.63,14.63,14.54,14.54,87200.0,8.9619,8.9619,8.9068,8.9068,87200.0
2008-07-15 09:55:00,14.54,14.63,14.51,14.63,76200.0,8.9068,8.9619,8.8884,8.9619,76200.0
2008-07-15 10:00:00,14.63,14.63,14.47,14.51,77400.0,8.9619,8.9619,8.8639,8.8884,77400.0
2008-07-15 10:05:00,14.51,14.55,14.47,14.55,49600.0,8.8884,8.9129,8.8639,8.9129,49600.0
2008-07-15 10:10:00,14.55,14.62,14.53,14.62,56800.0,8.9129,8.9558,8.9007,8.9558,56800.0
2008-07-15 10:15:00,14.6,14.64,14.58,14.62,45200.0,8.9435,8.9681,8.9313,8.9558,45200.0
2008-07-15 10:20:00,14.62,14.64,14.55,14.55,59000.0,8.9558,8.9681,8.9129,8.9129,59000.0
2008-07-15 10:25:00,14.55,14.55,14.49,14.52,56200.0,8.9129,8.9129,8.8762,8.8945,56200.0
2008-07-15 10:30:00,14.52,14.54,14.46,14.46,59800.0,8.8945,8.9068,8.8578,8.8578,59800.0
2008-07-15 10:35:00,14.47,14.52,14.46,14.49,58600.0,8.8639,8.8945,8.8578,8.8762,58600.0
2008-07-15 10:40:00,14.49,14.5,14.47,14.47,93600.0,8.8762,8.8823,8.8639,8.8639,93600.0
2008-07-15 10:45:00,14.47,14.49,14.39,14.43,104800.0,8.8639,8.8762,8.8149,8.8394,104800.0
2008-07-15 10:50:00,14.43,14.47,14.4,14.4,117800.0,8.8394,8.8639,8.821,8.821,117800.0
2008-07-15 10:55:00,14.4,14.47,14.4,14.47,143000.0,8.821,8.8639,8.821,8.8639,143000.0
2008-07-15 11:00:00,14.46,14.52,14.43,14.51,181000.0,8.8578,8.8945,8.8394,8.8884,181000.0
2008-07-15 11:05:00,14.5,14.65,14.5,14.56,141000.0,8.8823,8.9742,8.8823,8.919,141000.0
2008-07-15 11:10:00,14.56,14.56,14.51,14.55,61800.0,8.919,8.919,8.8884,8.9129,61800.0
2008-07-15 11:15:00,14.54,14.61,14.54,14.56,156200.0,8.9068,8.9497,8.9068,8.919,156200.0
2008-07-15 11:20:00,14.57,14.61,14.53,14.55,195800.0,8.9252,8.9497,8.9007,8.9129,195800.0
2008-07-15 11:25:00,14.56,14.63,14.5,14.53,50400.0,8.919,8.9619,8.8823,8.9007,50400.0
2008-07-15 11:30:00,14.52,14.54,14.44,14.44,102600.0,8.8945,8.9068,8.8455,8.8455,102600.0
2008-07-15 11:35:00,14.44,14.54,14.44,14.49,68200.0,8.8455,8.9068,8.8455,8.8762,68200.0
2008-07-15 11:40:00,14.49,14.54,14.49,14.53,89600.0,8.8762,8.9068,8.8762,8.9007,89600.0
2008-07-15 11:45:00,14.52,14.54,14.49,14.52,63400.0,8.8945,8.9068,8.8762,8.8945,63400.0
2008-07-15 11:50:00,14.51,14.61,14.48,14.59,107200.0,8.8884,8.9497,8.87,8.9374,107200.0
2008-07-15 11:55:00,14.6,14.67,14.58,14.65,97400.0,8.9435,8.9864,8.9313,8.9742,97400.0
2008-07-15 12:00:00,14.64,14.65,14.61,14.65,50600.0,8.9681,8.9742,8.9497,8.9742,50600.0
2008-07-15 12:05:00,14.65,14.68,14.56,14.56,61000.0,8.9742,8.9926,8.919,8.919,61000.0
2008-07-15 12:10:00,14.55,14.58,14.54,14.58,64400.0,8.9129,8.9313,8.9068,8.9313,64400.0
2008-07-15 12:15:00,14.57,14.58,14.53,14.56,131000.0,8.9252,8.9313,8.9007,8.919,131000.0
2008-07-15 12:20:00,14.56,14.61,14.54,14.54,114800.0,8.919,8.9497,8.9068,8.9068,114800.0
2008-07-15 12:25:00,14.54,14.56,14.51,14.55,83200.0,8.9068,8.919,8.8884,8.9129,83200.0
2008-07-15 12:30:00,14.55,14.63,14.55,14.63,97000.0,8.9129,8.9619,8.9129,8.9619,97000.0
2008-07-15 12:35:00,14.62,14.63,14.55,14.58,128000.0,8.9558,8.9619,8.9129,8.9313,128000.0
2008-07-15 12:40:00,14.59,14.63,14.58,14.59,60800.0,8.9374,8.9619,8.9313,8.9374,60800.0
2008-07-15 12:45:00,14.59,14.6,14.53,14.54,40800.0,8.9374,8.9435,8.9007,8.9068,40800.0
2008-07-15 12:50:00,14.53,14.58,14.53,14.56,51400.0,8.9007,8.9313,8.9007,8.919,51400.0
2008-07-15 12:55:00,14.56,14.62,14.55,14.62,79400.0,8.919,8.9558,8.9129,8.9558,79400.0
2008-07-15 13:00:00,14.61,14.65,14.59,14.59,90600.0,8.9497,8.9742,8.9374,8.9374,90600.0
2008-07-15 13:05:00,14.59,14.63,14.59,14.63,65000.0,8.9374,8.9619,8.9374,8.9619,65000.0
2008-07-15 13:10:00,14.63,14.67,14.59,14.6,70200.0,8.9619,8.9864,8.9374,8.9435,70200.0
2008-07-15 13:15:00,14.61,14.62,14.58,14.6,45600.0,8.9497,8.9558,8.9313,8.9435,45600.0
2008-07-15 13:20:00,14.6,14.61,14.53,14.56,53800.0,8.9435,8.9497,8.9007,8.919,53800.0
2008-07-15 13:25:00,14.56,14.58,14.51,14.55,107600.0,8.919,8.9313,8.8884,8.9129,107600.0
2008-07-15 13:30:00,14.55,14.62,14.53,14.54,94000.0,8.9129,8.9558,8.9007,8.9068,94000.0
2008-07-15 13:35:00,14.54,14.54,14.49,14.49,160600.0,8.9068,8.9068,8.8762,8.8762,160600.0
2008-07-15 13:40:00,14.49,14.58,14.49,14.58,50800.0,8.8762,8.9313,8.8762,8.9313,50800.0
2008-07-15 13:45:00,14.58,14.63,14.56,14.63,44200.0,8.9313,8.9619,8.919,8.9619,44200.0
2008-07-15 13:50:00,14.63,14.65,14.61,14.64,86800.0,8.9619,8.9742,8.9497,8.9681,86800.0
2008-07-15 13:55:00,14.65,14.68,14.59,14.6,59800.0,8.9742,8.9926,8.9374,8.9435,59800.0
2008-07-15 14:00:00,14.6,14.64,14.58,14.62,73200.0,8.9435,8.9681,8.9313,8.9558,73200.0
2008-07-15 14:05:00,14.63,14.63,14.59,14.61,38400.0,8.9619,8.9619,8.9374,8.9497,38400.0
2008-07-15 14:10:00,14.6,14.61,14.55,14.56,109800.0,8.9435,8.9497,8.9129,8.919,109800.0
2008-07-15 14:15:00,14.56,14.67,14.55,14.63,188200.0,8.919,8.9864,8.9129,8.9619,188200.0
2008-07-15 14:20:00,14.63,14.66,14.6,14.63,74600.0,8.9619,8.9803,8.9435,8.9619,74600.0
2008-07-15 14:25:00,14.63,14.68,14.63,14.66,55800.0,8.9619,8.9926,8.9619,8.9803,55800.0
2008-07-15 14:30:00,14.66,14.74,14.66,14.67,77000.0,8.9803,9.0293,8.9803,8.9864,77000.0
2008-07-15 14:35:00,14.68,14.68,14.63,14.65,54200.0,8.9926,8.9926,8.9619,8.9742,54200.0
2008-07-15 14:40:00,14.65,14.68,14.63,14.68,53600.0,8.9742,8.9926,8.9619,8.9926,53600.0
2008-07-15 14:45:00,14.67,14.71,14.65,14.7,39800.0,8.9864,9.0109,8.9742,9.0048,39800.0
2008-07-15 14:50:00,14.7,14.71,14.65,14.69,74600.0,9.0048,9.0109,8.9742,8.9987,74600.0
2008-07-15 14:55:00,14.69,14.74,14.69,14.71,55400.0,8.9987,9.0293,8.9987,9.0109,55400.0
2008-07-15 15:00:00,14.71,14.8,14.7,14.74,69000.0,9.0109,9.0661,9.0048,9.0293,69000.0
2008-07-15 15:05:00,14.74,14.81,14.73,14.8,57200.0,9.0293,9.0722,9.0232,9.0661,57200.0
2008-07-15 15:10:00,14.79,14.81,14.73,14.75,52000.0,9.0599,9.0722,9.0232,9.0354,52000.0
2008-07-15 15:15:00,14.76,14.77,14.72,14.77,52800.0,9.0416,9.0477,9.0171,9.0477,52800.0
2008-07-15 15:20:00,14.77,14.78,14.74,14.75,46200.0,9.0477,9.0538,9.0293,9.0354,46200.0
2008-07-15 15:25:00,14.75,14.75,14.65,14.65,67000.0,9.0354,9.0354,8.9742,8.9742,67000.0
2008-07-15 15:30:00,14.65,14.72,14.63,14.63,138800.0,8.9742,9.0171,8.9619,8.9619,138800.0
2008-07-15 15:35:00,14.63,14.65,14.6,14.63,108800.0,8.9619,8.9742,8.9435,8.9619,108800.0
2008-07-15 15:40:00,14.63,14.63,14.53,14.56,172000.0,8.9619,8.9619,8.9007,8.919,172000.0
2008-07-15 15:45:00,14.56,14.59,14.52,14.55,170000.0,8.919,8.9374,8.8945,8.9129,170000.0
2008-07-15 15:50:00,14.55,14.61,14.55,14.58,190800.0,8.9129,8.9497,8.9129,8.9313,190800.0
2008-07-15 15:55:00,14.58,14.58,14.54,14.54,186400.0,8.9313,8.9313,8.9068,8.9068,186400.0
2008-07-16 09:30:00,14.59,14.68,14.58,14.65,57800.0,8.9374,8.9926,8.9313,8.9742,57800.0
2008-07-16 09:35:00,14.65,14.68,14.59,14.63,27400.0,8.9742,8.9926,8.9374,8.9619,27400.0
2008-07-16 09:40:00,14.63,14.67,14.51,14.54,49200.0,8.9619,8.9864,8.8884,8.9068,49200.0
2008-07-16 09:45:00,14.56,14.57,14.47,14.53,47800.0,8.919,8.9252,8.8639,8.9007,47800.0
2008-07-16 09:50:00,14.5,14.65,14.47,14.65,81600.0,8.8823,8.9742,8.8639,8.9742,81600.0
2008-07-16 09:55:00,14.67,14.77,14.66,14.73,69200.0,8.9864,9.0477,8.9803,9.0232,69200.0
2008-07-16 10:00:00,14.72,14.77,14.72,14.74,327600.0,9.0171,9.0477,9.0171,9.0293,327600.0
2008-07-16 10:05:00,14.74,14.74,14.69,14.72,154400.0,9.0293,9.0293,8.9987,9.0171,154400.0
2008-07-16 10:10:00,14.74,14.77,14.7,14.72,44800.0,9.0293,9.0477,9.0048,9.0171,44800.0
2008-07-16 10:15:00,14.72,14.72,14.65,14.66,52200.0,9.0171,9.0171,8.9742,8.9803,52200.0
2008-07-16 10:20:00,14.66,14.74,14.63,14.72,69400.0,8.9803,9.0293,8.9619,9.0171,69400.0
2008-07-16 10:25:00,14.72,14.77,14.71,14.74,32600.0,9.0171,9.0477,9.0109,9.0293,32600.0
2008-07-16 10:30:00,14.74,14.77,14.72,14.74,36800.0,9.0293,9.0477,9.0171,9.0293,36800.0
2008-07-16 10:35:00,14.74,14.92,14.74,14.92,92800.0,9.0293,9.1396,9.0293,9.1396,92800.0
2008-07-16 10:40:00,14.92,14.96,14.88,14.95,112800.0,9.1396,9.1641,9.1151,9.1579,112800.0
2008-07-16 10:45:00,14.95,14.99,14.92,14.92,89600.0,9.1579,9.1825,9.1396,9.1396,89600.0
2008-07-16 10:50:00,14.92,15.0,14.9,14.96,87200.0,9.1396,9.1886,9.1273,9.1641,87200.0
2008-07-16 10:55:00,14.96,15.0,14.95,14.99,87800.0,9.1641,9.1886,9.1579,9.1825,87800.0
2008-07-16 11:00:00,14.99,15.11,14.99,15.11,97400.0,9.1825,9.256,9.1825,9.256,97400.0
2008-07-16 11:05:00,15.1,15.12,15.04,15.06,68600.0,9.2498,9.2621,9.2131,9.2253,68600.0
2008-07-16 11:10:00,15.06,15.18,15.06,15.17,50400.0,9.2253,9.2988,9.2253,9.2927,50400.0
2008-07-16 11:15:00,15.18,15.19,15.09,15.09,69200.0,9.2988,9.305,9.2437,9.2437,69200.0
2008-07-16 11:20:00,15.09,15.09,15.0,15.01,64000.0,9.2437,9.2437,9.1886,9.1947,64000.0
2008-07-16 11:25:00,14.99,15.06,14.99,15.01,56800.0,9.1825,9.2253,9.1825,9.1947,56800.0
2008-07-16 11:30:00,15.03,15.05,15.01,15.03,52400.0,9.207,9.2192,9.1947,9.207,52400.0
2008-07-16 11:35:00,15.04,15.05,14.98,14.98,33400.0,9.2131,9.2192,9.1763,9.1763,33400.0
2008-07-16 11:40:00,14.99,15.01,14.97,14.97,144200.0,9.1825,9.1947,9.1702,9.1702,144200.0
2008-07-16 11:45:00,14.97,15.04,14.97,15.01,162200.0,9.1702,9.2131,9.1702,9.1947,162200.0
2008-07-16 11:50:00,15.01,15.08,15.01,15.06,61200.0,9.1947,9.2376,9.1947,9.2253,61200.0
2008-07-16 11:55:00,15.06,15.14,15.06,15.07,3359400.0,9.2253,9.2743,9.2253,9.2315,3359400.0
2008-07-16 12:00:00,15.08,15.15,15.08,15.15,91400.0,9.2376,9.2805,9.2376,9.2805,91400.0
2008-07-16 12:05:00,15.15,15.15,15.13,15.13,61800.0,9.2805,9.2805,9.2682,9.2682,61800.0
2008-07-16 12:10:00,15.13,15.14,15.11,15.13,104600.0,9.2682,9.2743,9.256,9.2682,104600.0
2008-07-16 12:15:00,15.13,15.13,15.11,15.11,41400.0,9.2682,9.2682,9.256,9.256,41400.0
2008-07-16 12:20:00,15.11,15.13,15.09,15.13,114400.0,9.256,9.2682,9.2437,9.2682,114400.0
2008-07-16 12:25:00,15.13,15.15,15.09,15.11,73400.0,9.2682,9.2805,9.2437,9.256,73400.0
2008-07-16 12:30:00,15.11,15.13,15.09,15.1,49600.0,9.256,9.2682,9.2437,9.2498,49600.0
2008-07-16 12:35:00,15.11,15.12,15.06,15.08,58000.0,9.256,9.2621,9.2253,9.2376,58000.0
2008-07-16 12:40:00,15.08,15.12,15.07,15.1,60600.0,9.2376,9.2621,9.2315,9.2498,60600.0
2008-07-16 12:45:00,15.1,15.1,15.04,15.05,62600.0,9.2498,9.2498,9.2131,9.2192,62600.0
2008-07-16 12:50:00,15.05,15.09,15.04,15.08,36400.0,9.2192,9.2437,9.2131,9.2376,36400.0
2008-07-16 12:55:00,15.08,15.08,15.05,15.06,35400.0,9.2376,9.2376,9.2192,9.2253,35400.0
2008-07-16 13:00:00,15.06,15.14,15.05,15.14,68600.0,9.2253,9.2743,9.2192,9.2743,68600.0
2008-07-16 13:05:00,15.14,15.15,15.12,15.12,30400.0,9.2743,9.2805,9.2621,9.2621,30400.0
2008-07-16 13:10:00,15.12,15.12,15.08,15.09,29200.0,9.2621,9.2621,9.2376,9.2437,29200.0
2008-07-16 13:15:00,15.1,15.13,15.09,15.11,33200.0,9.2498,9.2682,9.2437,9.256,33200.0
2008-07-16 13:20:00,15.11,15.18,15.1,15.18,26400.0,9.256,9.2988,9.2498,9.2988,26400.0
2008-07-16 13:25:00,15.18,15.18,15.15,15.16,22800.0,9.2988,9.2988,9.2805,9.2866,22800.0
2008-07-16 13:30:00,15.16,15.16,15.12,15.12,26200.0,9.2866,9.2866,9.2621,9.2621,26200.0
2008-07-16 13:35:00,15.12,15.13,15.09,15.09,40800.0,9.2621,9.2682,9.2437,9.2437,40800.0
2008-07-16 13:40:00,15.1,15.11,15.09,15.11,57600.0,9.2498,9.256,9.2437,9.256,57600.0
2008-07-16 13:45:00,15.11,15.13,15.1,15.1,79200.0,9.256,9.2682,9.2498,9.2498,79200.0
2008-07-16 13:50:00,15.11,15.13,15.1,15.13,30200.0,9.256,9.2682,9.2498,9.2682,30200.0
2008-07-16 13:55:00,15.13,15.15,15.13,15.14,16000.0,9.2682,9.2805,9.2682,9.2743,16000.0
2008-07-16 14:00:00,15.15,15.17,15.1,15.13,67200.0,9.2805,9.2927,9.2498,9.2682,67200.0
2008-07-16 14:05:00,15.13,15.13,15.05,15.09,29200.0,9.2682,9.2682,9.2192,9.2437,29200.0
2008-07-16 14:10:00,15.09,15.12,15.06,15.11,76600.0,9.2437,9.2621,9.2253,9.256,76600.0
2008-07-16 14:15:00,15.11,15.13,15.1,15.11,90400.0,9.256,9.2682,9.2498,9.256,90400.0
2008-07-16 14:20:00,15.11,15.15,15.09,15.15,102000.0,9.256,9.2805,9.2437,9.2805,102000.0
2008-07-16 14:25:00,15.15,15.16,15.12,15.15,111200.0,9.2805,9.2866,9.2621,9.2805,111200.0
2008-07-16 14:30:00,15.15,15.18,15.15,15.15,122600.0,9.2805,9.2988,9.2805,9.2805,122600.0
2008-07-16 14:35:00,15.15,15.22,15.15,15.21,95200.0,9.2805,9.3233,9.2805,9.3172,95200.0
2008-07-16 14:40:00,15.21,15.23,15.19,15.2,54000.0,9.3172,9.3295,9.305,9.3111,54000.0
2008-07-16 14:45:00,15.2,15.24,15.17,15.22,105800.0,9.3111,9.3356,9.2927,9.3233,105800.0
2008-07-16 14:50:00,15.22,15.29,15.22,15.29,154400.0,9.3233,9.3662,9.3233,9.3662,154400.0
2008-07-16 14:55:00,15.29,15.3,15.27,15.28,92400.0,9.3662,9.3723,9.354,9.3601,92400.0
2008-07-16 15:00:00,15.28,15.29,15.26,15.29,72000.0,9.3601,9.3662,9.3478,9.3662,72000.0
2008-07-16 15:05:00,15.28,15.28,15.2,15.21,64800.0,9.3601,9.3601,9.3111,9.3172,64800.0
2008-07-16 15:10:00,15.22,15.22,15.19,15.22,57400.0,9.3233,9.3233,9.305,9.3233,57400.0
2008-07-16 15:15:00,15.22,15.26,15.21,15.26,113400.0,9.3233,9.3478,9.3172,9.3478,113400.0
2008-07-16 15:20:00,15.26,15.26,15.22,15.22,121400.0,9.3478,9.3478,9.3233,9.3233,121400.0
2008-07-16 15:25:00,15.22,15.24,15.21,15.24,55400.0,9.3233,9.3356,9.3172,9.3356,55400.0
2008-07-16 15:30:00,15.24,15.24,15.21,15.24,129400.0,9.3356,9.3356,9.3172,9.3356,129400.0
2008-07-16 15:35:00,15.24,15.27,15.22,15.26,114200.0,9.3356,9.354,9.3233,9.3478,114200.0
2008-07-16 15:40:00,15.27,15.29,15.26,15.26,197000.0,9.354,9.3662,9.3478,9.3478,197000.0
2008-07-16 15:45:00,15.26,15.27,15.23,15.24,174000.0,9.3478,9.354,9.3295,9.3356,174000.0
2008-07-16 15:50:00,15.24,15.26,15.22,15.22,1315000.0,9.3356,9.3478,9.3233,9.3233,1315000.0
2008-07-16 15:55:00,15.22,15.24,15.21,15.24,233800.0,9.3233,9.3356,9.3172,9.3356,233800.0
2008-07-17 09:30:00,15.71,15.76,15.49,15.65,315400.0,9.6235,9.6541,9.4887,9.5867,315400.0
2008-07-17 09:35:00,15.65,15.7,15.56,15.6,303800.0,9.5867,9.6174,9.5316,9.5561,303800.0
2008-07-17 09:40:00,15.6,15.63,15.58,15.63,111600.0,9.5561,9.5745,9.5439,9.5745,111600.0
2008-07-17 09:45:00,15.63,15.67,15.6,15.65,186800.0,9.5745,9.599,9.5561,9.5867,186800.0
2008-07-17 09:50:00,15.65,15.72,15.65,15.71,170800.0,9.5867,9.6296,9.5867,9.6235,170800.0
2008-07-17 09:55:00,15.72,15.72,15.63,15.63,188000.0,9.6296,9.6296,9.5745,9.5745,188000.0
2008-07-17 10:00:00,15.63,15.66,15.6,15.61,183200.0,9.5745,9.5929,9.5561,9.5622,183200.0
2008-07-17 10:05:00,15.61,15.61,15.44,15.48,146800.0,9.5622,9.5622,9.4581,9.4826,146800.0
2008-07-17 10:10:00,15.49,15.51,15.46,15.49,159200.0,9.4887,9.501,9.4704,9.4887,159200.0
2008-07-17 10:15:00,15.49,15.51,15.47,15.48,95800.0,9.4887,9.501,9.4765,9.4826,95800.0
2008-07-17 10:20:00,15.49,15.55,15.48,15.51,68000.0,9.4887,9.5255,9.4826,9.501,68000.0
2008-07-17 10:25:00,15.51,15.56,15.49,15.53,126200.0,9.501,9.5316,9.4887,9.5132,126200.0
2008-07-17 10:30:00,15.53,15.53,15.49,15.5,55800.0,9.5132,9.5132,9.4887,9.4949,55800.0
2008-07-17 10:35:00,15.5,15.58,15.5,15.55,99200.0,9.4949,9.5439,9.4949,9.5255,99200.0
2008-07-17 10:40:00,15.55,15.56,15.51,15.53,112800.0,9.5255,9.5316,9.501,9.5132,112800.0
2008-07-17 10:45:00,15.53,15.54,15.51,15.51,136400.0,9.5132,9.5194,9.501,9.501,136400.0
2008-07-17 10:50:00,15.51,15.52,15.47,15.49,105600.0,9.501,9.5071,9.4765,9.4887,105600.0
2008-07-17 10:55:00,15.49,15.54,15.47,15.54,111200.0,9.4887,9.5194,9.4765,9.5194,111200.0
2008-07-17 11:00:00,15.54,15.56,15.53,15.53,111200.0,9.5194,9.5316,9.5132,9.5132,111200.0
2008-07-17 11:05:00,15.53,15.53,15.51,15.51,136800.0,9.5132,9.5132,9.501,9.501,136800.0
2008-07-17 11:10:00,15.51,15.55,15.5,15.52,146200.0,9.501,9.5255,9.4949,9.5071,146200.0
2008-07-17 11:15:00,15.52,15.54,15.51,15.53,95600.0,9.5071,9.5194,9.501,9.5132,95600.0
2008-07-17 11:20:00,15.52,15.63,15.52,15.62,128200.0,9.5071,9.5745,9.5071,9.5684,128200.0
2008-07-17 11:25:00,15.62,15.67,15.62,15.63,159200.0,9.5684,9.599,9.5684,9.5745,159200.0
2008-07-17 11:30:00,15.63,15.63,15.55,15.56,72800.0,9.5745,9.5745,9.5255,9.5316,72800.0
2008-07-17 11:35:00,15.56,15.58,15.55,15.55,192200.0,9.5316,9.5439,9.5255,9.5255,192200.0
2008-07-17 11:40:00,15.56,15.65,15.55,15.63,199800.0,9.5316,9.5867,9.5255,9.5745,199800.0
2008-07-17 11:45:00,15.63,15.64,15.61,15.63,388400.0,9.5745,9.5806,9.5622,9.5745,388400.0
2008-07-17 11:50:00,15.63,15.65,15.62,15.64,80200.0,9.5745,9.5867,9.5684,9.5806,80200.0
2008-07-17 11:55:00,15.64,15.65,15.6,15.62,95600.0,9.5806,9.5867,9.5561,9.5684,95600.0
2008-07-17 12:00:00,15.61,15.61,15.57,15.57,44600.0,9.5622,9.5622,9.5377,9.5377,44600.0
2008-07-17 12:05:00,15.56,15.6,15.56,15.58,37600.0,9.5316,9.5561,9.5316,9.5439,37600.0
2008-07-17 12:10:00,15.59,15.61,15.58,15.6,42000.0,9.55,9.5622,9.5439,9.5561,42000.0
2008-07-17 12:15:00,15.6,15.6,15.56,15.6,34800.0,9.5561,9.5561,9.5316,9.5561,34800.0
2008-07-17 12:20:00,15.61,15.66,15.61,15.63,75400.0,9.5622,9.5929,9.5622,9.5745,75400.0
2008-07-17 12:25:00,15.63,15.65,15.63,15.65,34400.0,9.5745,9.5867,9.5745,9.5867,34400.0
2008-07-17 12:30:00,15.65,15.67,15.63,15.65,84800.0,9.5867,9.599,9.5745,9.5867,84800.0
2008-07-17 12:35:00,15.65,15.65,15.62,15.62,49200.0,9.5867,9.5867,9.5684,9.5684,49200.0
2008-07-17 12:40:00,15.62,15.64,15.62,15.63,36600.0,9.5684,9.5806,9.5684,9.5745,36600.0
2008-07-17 12:45:00,15.63,15.67,15.62,15.67,42600.0,9.5745,9.599,9.5684,9.599,42600.0
2008-07-17 12:50:00,15.67,15.71,15.67,15.7,95000.0,9.599,9.6235,9.599,9.6174,95000.0
2008-07-17 12:55:00,15.7,15.75,15.69,15.73,129400.0,9.6174,9.648,9.6113,9.6358,129400.0
2008-07-17 13:00:00,15.74,15.74,15.72,15.74,174600.0,9.6419,9.6419,9.6296,9.6419,174600.0
2008-07-17 13:05:00,15.74,15.74,15.72,15.74,112200.0,9.6419,9.6419,9.6296,9.6419,112200.0
2008-07-17 13:10:00,15.74,15.83,15.73,15.83,95200.0,9.6419,9.697,9.6358,9.697,95200.0
2008-07-17 13:15:00,15.83,15.9,15.81,15.9,148600.0,9.697,9.7399,9.6848,9.7399,148600.0
2008-07-17 13:20:00,15.9,15.92,15.88,15.89,109000.0,9.7399,9.7521,9.7276,9.7338,109000.0
2008-07-17 13:25:00,15.88,15.9,15.87,15.9,113800.0,9.7276,9.7399,9.7215,9.7399,113800.0
2008-07-17 13:30:00,15.9,15.93,15.88,15.92,134200.0,9.7399,9.7583,9.7276,9.7521,134200.0
2008-07-17 13:35:00,15.92,15.99,15.92,15.97,121200.0,9.7521,9.795,9.7521,9.7828,121200.0
2008-07-17 13:40:00,15.97,16.01,15.97,15.98,167600.0,9.7828,9.8073,9.7828,9.7889,167600.0
2008-07-17 13:45:00,15.98,16.0,15.97,16.0,118800.0,9.7889,9.8011,9.7828,9.8011,118800.0
2008-07-17 13:50:00,16.0,16.03,15.99,16.01,97800.0,9.8011,9.8195,9.795,9.8073,97800.0
2008-07-17 13:55:00,16.01,16.04,15.99,16.04,77200.0,9.8073,9.8257,9.795,9.8257,77200.0
2008-07-17 14:00:00,16.04,16.07,16.03,16.05,150200.0,9.8257,9.844,9.8195,9.8318,150200.0
2008-07-17 14:05:00,16.05,16.09,16.05,16.07,88800.0,9.8318,9.8563,9.8318,9.844,88800.0
2008-07-17 14:10:00,16.07,16.1,16.04,16.05,171000.0,9.844,9.8624,9.8257,9.8318,171000.0
2008-07-17 14:15:00,16.05,16.05,15.99,15.99,135000.0,9.8318,9.8318,9.795,9.795,135000.0
2008-07-17 14:20:00,16.0,16.0,15.96,15.96,102200.0,9.8011,9.8011,9.7766,9.7766,102200.0
2008-07-17 14:25:00,15.96,16.01,15.96,16.0,142800.0,9.7766,9.8073,9.7766,9.8011,142800.0
2008-07-17 14:30:00,16.0,16.0,15.97,16.0,122200.0,9.8011,9.8011,9.7828,9.8011,122200.0
2008-07-17 14:35:00,16.0,16.0,15.97,15.98,91000.0,9.8011,9.8011,9.7828,9.7889,91000.0
2008-07-17 14:40:00,15.99,15.99,15.95,15.99,120400.0,9.795,9.795,9.7705,9.795,120400.0
2008-07-17 14:45:00,15.99,16.02,15.99,16.01,79000.0,9.795,9.8134,9.795,9.8073,79000.0
2008-07-17 14:50:00,16.02,16.07,16.02,16.06,87600.0,9.8134,9.844,9.8134,9.8379,87600.0
2008-07-17 14:55:00,16.06,16.06,16.0,16.02,76200.0,9.8379,9.8379,9.8011,9.8134,76200.0
2008-07-17 15:00:00,16.02,16.07,16.02,16.05,134200.0,9.8134,9.844,9.8134,9.8318,134200.0
2008-07-17 15:05:00,16.06,16.09,16.06,16.06,79200.0,9.8379,9.8563,9.8379,9.8379,79200.0
2008-07-17 15:10:00,16.05,16.09,16.05,16.07,106800.0,9.8318,9.8563,9.8318,9.844,106800.0
2008-07-17 15:15:00,16.07,16.07,16.03,16.05,120000.0,9.844,9.844,9.8195,9.8318,120000.0
2008-07-17 15:20:00,16.06,16.08,16.05,16.08,132200.0,9.8379,9.8502,9.8318,9.8502,132200.0
2008-07-17 15:25:00,16.08,16.1,16.07,16.07,163400.0,9.8502,9.8624,9.844,9.844,163400.0
2008-07-17 15:30:00,16.08,16.09,16.03,16.04,118400.0,9.8502,9.8563,9.8195,9.8257,118400.0
2008-07-17 15:35:00,16.03,16.04,15.99,16.01,141600.0,9.8195,9.8257,9.795,9.8073,141600.0
2008-07-17 15:40:00,16.02,16.11,16.0,16.09,199200.0,9.8134,9.8685,9.8011,9.8563,199200.0
2008-07-17 15:45:00,16.09,16.13,16.06,16.06,272600.0,9.8563,9.8808,9.8379,9.8379,272600.0
2008-07-17 15:50:00,16.06,16.06,15.97,16.0,353200.0,9.8379,9.8379,9.7828,9.8011,353200.0
2008-07-17 15:55:00,15.99,16.05,15.99,16.05,287000.0,9.795,9.8318,9.795,9.8318,287000.0
2008-07-18 09:30:00,16.15,16.15,15.86,16.03,733000.0,9.893,9.893,9.7154,9.8195,733000.0
2008-07-18 09:35:00,16.04,16.04,15.88,15.9,152200.0,9.8257,9.8257,9.7276,9.7399,152200.0
2008-07-18 09:40:00,15.88,15.95,15.77,15.79,65800.0,9.7276,9.7705,9.6603,9.6725,65800.0
2008-07-18 09:45:00,15.79,15.83,15.72,15.81,82600.0,9.6725,9.697,9.6296,9.6848,82600.0
2008-07-18 09:50:00,15.81,15.81,15.72,15.74,45800.0,9.6848,9.6848,9.6296,9.6419,45800.0
2008-07-18 09:55:00,15.74,15.81,15.71,15.77,70200.0,9.6419,9.6848,9.6235,9.6603,70200.0
2008-07-18 10:00:00,15.78,15.8,15.77,15.78,78600.0,9.6664,9.6786,9.6603,9.6664,78600.0
2008-07-18 10:05:00,15.78,15.78,15.71,15.74,95800.0,9.6664,9.6664,9.6235,9.6419,95800.0
2008-07-18 10:10:00,15.74,15.83,15.74,15.79,141000.0,9.6419,9.697,9.6419,9.6725,141000.0
2008-07-18 10:15:00,15.79,15.81,15.77,15.81,164600.0,9.6725,9.6848,9.6603,9.6848,164600.0
2008-07-18 10:20:00,15.8,15.84,15.78,15.83,87000.0,9.6786,9.7031,9.6664,9.697,87000.0
2008-07-18 10:25:00,15.83,15.87,15.81,15.84,91000.0,9.697,9.7215,9.6848,9.7031,91000.0
2008-07-18 10:30:00,15.84,15.85,15.79,15.84,47600.0,9.7031,9.7093,9.6725,9.7031,47600.0
2008-07-18 10:35:00,15.84,15.85,15.77,15.79,50000.0,9.7031,9.7093,9.6603,9.6725,50000.0
2008-07-18 10:40:00,15.78,15.86,15.77,15.85,99400.0,9.6664,9.7154,9.6603,9.7093,99400.0
2008-07-18 10:45:00,15.85,15.88,15.85,15.88,53200.0,9.7093,9.7276,9.7093,9.7276,53200.0
2008-07-18 10:50:00,15.87,15.9,15.84,15.87,83400.0,9.7215,9.7399,9.7031,9.7215,83400.0
2008-07-18 10:55:00,15.87,15.88,15.84,15.84,45000.0,9.7215,9.7276,9.7031,9.7031,45000.0
2008-07-18 11:00:00,15.84,15.85,15.79,15.8,102000.0,9.7031,9.7093,9.6725,9.6786,102000.0
2008-07-18 11:05:00,15.8,15.86,15.79,15.83,67200.0,9.6786,9.7154,9.6725,9.697,67200.0
2008-07-18 11:10:00,15.84,15.97,15.83,15.95,59200.0,9.7031,9.7828,9.697,9.7705,59200.0
2008-07-18 11:15:00,15.96,15.99,15.94,15.96,91200.0,9.7766,9.795,9.7644,9.7766,91200.0
2008-07-18 11:20:00,15.96,15.99,15.95,15.97,101800.0,9.7766,9.795,9.7705,9.7828,101800.0
2008-07-18 11:25:00,15.97,16.01,15.96,15.99,32600.0,9.7828,9.8073,9.7766,9.795,32600.0
2008-07-18 11:30:00,15.99,16.05,15.99,15.99,54400.0,9.795,9.8318,9.795,9.795,54400.0
2008-07-18 11:35:00,15.99,16.0,15.96,15.97,34000.0,9.795,9.8011,9.7766,9.7828,34000.0
2008-07-18 11:40:00,15.97,15.99,15.97,15.99,24000.0,9.7828,9.795,9.7828,9.795,24000.0
2008-07-18 11:45:00,15.99,16.02,15.99,16.0,46200.0,9.795,9.8134,9.795,9.8011,46200.0
2008-07-18 11:50:00,16.0,16.07,16.0,16.04,51000.0,9.8011,9.844,9.8011,9.8257,51000.0
2008-07-18 11:55:00,16.04,16.04,16.0,16.03,43400.0,9.8257,9.8257,9.8011,9.8195,43400.0
2008-07-18 12:00:00,16.03,16.04,16.02,16.03,44800.0,9.8195,9.8257,9.8134,9.8195,44800.0
2008-07-18 12:05:00,16.03,16.03,15.97,15.97,16200.0,9.8195,9.8195,9.7828,9.7828,16200.0
2008-07-18 12:10:00,15.97,15.99,15.87,15.87,48600.0,9.7828,9.795,9.7215,9.7215,48600.0
2008-07-18 12:15:00,15.87,15.87,15.81,15.81,118000.0,9.7215,9.7215,9.6848,9.6848,118000.0
2008-07-18 12:20:00,15.81,15.84,15.81,15.84,33400.0,9.6848,9.7031,9.6848,9.7031,33400.0
2008-07-18 12:25:00,15.84,15.85,15.83,15.83,45000.0,9.7031,9.7093,9.697,9.697,45000.0
2008-07-18 12:30:00,15.83,15.84,15.79,15.79,55400.0,9.697,9.7031,9.6725,9.6725,55400.0
2008-07-18 12:35:00,15.8,15.82,15.79,15.82,21800.0,9.6786,9.6909,9.6725,9.6909,21800.0
2008-07-18 12:40:00,15.81,15.84,15.81,15.83,17200.0,9.6848,9.7031,9.6848,9.697,17200.0
2008-07-18 12:45:00,15.83,15.85,15.83,15.84,16400.0,9.697,9.7093,9.697,9.7031,16400.0
2008-07-18 12:50:00,15.84,15.84,15.82,15.82,27800.0,9.7031,9.7031,9.6909,9.6909,27800.0
2008-07-18 12:55:00,15.83,15.84,15.81,15.84,30000.0,9.697,9.7031,9.6848,9.7031,30000.0
2008-07-18 13:00:00,15.83,15.88,15.83,15.88,40600.0,9.697,9.7276,9.697,9.7276,40600.0
2008-07-18 13:05:00,15.88,15.9,15.88,15.88,47000.0,9.7276,9.7399,9.7276,9.7276,47000.0
2008-07-18 13:10:00,15.89,15.93,15.88,15.92,37200.0,9.7338,9.7583,9.7276,9.7521,37200.0
2008-07-18 13:15:00,15.93,15.94,15.91,15.91,51800.0,9.7583,9.7644,9.746,9.746,51800.0
2008-07-18 13:20:00,15.91,15.93,15.91,15.92,32400.0,9.746,9.7583,9.746,9.7521,32400.0
2008-07-18 13:25:00,15.92,15.93,15.85,15.9,41200.0,9.7521,9.7583,9.7093,9.7399,41200.0
2008-07-18 13:30:00,15.9,15.94,15.86,15.92,36200.0,9.7399,9.7644,9.7154,9.7521,36200.0
2008-07-18 13:35:00,15.91,15.91,15.87,15.88,25200.0,9.746,9.746,9.7215,9.7276,25200.0
2008-07-18 13:40:00,15.88,15.9,15.85,15.85,36200.0,9.7276,9.7399,9.7093,9.7093,36200.0
2008-07-18 13:45:00,15.85,15.87,15.83,15.86,25800.0,9.7093,9.7215,9.697,9.7154,25800.0
2008-07-18 13:50:00,15.86,15.87,15.83,15.86,56000.0,9.7154,9.7215,9.697,9.7154,56000.0
2008-07-18 13:55:00,15.85,15.88,15.85,15.86,52400.0,9.7093,9.7276,9.7093,9.7154,52400.0
2008-07-18 14:00:00,15.86,15.88,15.84,15.87,31000.0,9.7154,9.7276,9.7031,9.7215,31000.0
2008-07-18 14:05:00,15.88,15.88,15.86,15.88,48400.0,9.7276,9.7276,9.7154,9.7276,48400.0
2008-07-18 14:10:00,15.88,15.93,15.88,15.93,16800.0,9.7276,9.7583,9.7276,9.7583,16800.0
2008-07-18 14:15:00,15.93,15.93,15.91,15.93,23400.0,9.7583,9.7583,9.746,9.7583,23400.0
2008-07-18 14:20:00,15.93,15.95,15.93,15.93,26000.0,9.7583,9.7705,9.7583,9.7583,26000.0
2008-07-18 14:25:00,15.93,15.94,15.92,15.94,33800.0,9.7583,9.7644,9.7521,9.7644,33800.0
2008-07-18 14:30:00,15.94,15.95,15.93,15.95,57400.0,9.7644,9.7705,9.7583,9.7705,57400.0
2008-07-18 14:35:00,15.95,15.97,15.94,15.97,33000.0,9.7705,9.7828,9.7644,9.7828,33000.0
2008-07-18 14:40:00,15.96,15.97,15.95,15.96,24600.0,9.7766,9.7828,9.7705,9.7766,24600.0
2008-07-18 14:45:00,15.96,15.97,15.95,15.95,23600.0,9.7766,9.7828,9.7705,9.7705,23600.0
2008-07-18 14:50:00,15.96,15.96,15.91,15.93,39800.0,9.7766,9.7766,9.746,9.7583,39800.0
2008-07-18 14:55:00,15.93,15.96,15.91,15.94,30600.0,9.7583,9.7766,9.746,9.7644,30600.0
2008-07-18 15:00:00,15.95,15.96,15.93,15.96,19000.0,9.7705,9.7766,9.7583,9.7766,19000.0
2008-07-18 15:05:00,15.96,15.97,15.95,15.97,35200.0,9.7766,9.7828,9.7705,9.7828,35200.0
2008-07-18 15:10:00,15.97,16.0,15.96,15.99,109000.0,9.7828,9.8011,9.7766,9.795,109000.0
2008-07-18 15:15:00,15.99,16.0,15.96,15.97,73000.0,9.795,9.8011,9.7766,9.7828,73000.0
2008-07-18 15:20:00,15.97,16.05,15.97,16.04,160200.0,9.7828,9.8318,9.7828,9.8257,160200.0
2008-07-18 15:25:00,16.04,16.06,16.03,16.05,75600.0,9.8257,9.8379,9.8195,9.8318,75600.0
2008-07-18 15:30:00,16.05,16.1,16.05,16.1,118200.0,9.8318,9.8624,9.8318,9.8624,118200.0
2008-07-18 15:35:00,16.1,16.11,16.08,16.09,99400.0,9.8624,9.8685,9.8502,9.8563,99400.0
2008-07-18 15:40:00,16.09,16.1,16.08,16.09,102200.0,9.8563,9.8624,9.8502,9.8563,102200.0
2008-07-18 15:45:00,16.09,16.11,16.08,16.09,110200.0,9.8563,9.8685,9.8502,9.8563,110200.0
2008-07-18 15:50:00,16.1,16.1,16.06,16.08,235400.0,9.8624,9.8624,9.8379,9.8502,235400.0
2008-07-18 15:55:00,16.08,16.08,16.04,16.04,245800.0,9.8502,9.8502,9.8257,9.8257,245800.0
2008-07-21 09:30:00,16.09,16.09,15.97,16.08,49200.0,9.8563,9.8563,9.7828,9.8502,49200.0
2008-07-21 09:35:00,16.07,16.11,16.03,16.04,57400.0,9.844,9.8685,9.8195,9.8257,57400.0
2008-07-21 09:40:00,16.06,16.1,16.03,16.03,46200.0,9.8379,9.8624,9.8195,9.8195,46200.0
2008-07-21 09:45:00,16.04,16.06,15.99,16.01,49000.0,9.8257,9.8379,9.795,9.8073,49000.0
2008-07-21 09:50:00,16.0,16.07,15.99,16.06,45200.0,9.8011,9.844,9.795,9.8379,45200.0
2008-07-21 09:55:00,16.07,16.1,16.04,16.08,43600.0,9.844,9.8624,9.8257,9.8502,43600.0
2008-07-21 10:00:00,16.09,16.11,16.02,16.05,86800.0,9.8563,9.8685,9.8134,9.8318,86800.0
2008-07-21 10:05:00,16.04,16.04,15.95,15.97,36000.0,9.8257,9.8257,9.7705,9.7828,36000.0
2008-07-21 10:10:00,15.97,16.02,15.94,16.0,46200.0,9.7828,9.8134,9.7644,9.8011,46200.0
2008-07-21 10:15:00,16.0,16.0,15.94,15.95,40400.0,9.8011,9.8011,9.7644,9.7705,40400.0
2008-07-21 10:20:00,15.96,15.96,15.88,15.88,63800.0,9.7766,9.7766,9.7276,9.7276,63800.0
2008-07-21 10:25:00,15.88,15.89,15.83,15.85,95800.0,9.7276,9.7338,9.697,9.7093,95800.0
2008-07-21 10:30:00,15.84,15.88,15.83,15.83,51400.0,9.7031,9.7276,9.697,9.697,51400.0
2008-07-21 10:35:00,15.84,15.86,15.83,15.85,15000.0,9.7031,9.7154,9.697,9.7093,15000.0
2008-07-21 10:40:00,15.85,15.87,15.83,15.85,20200.0,9.7093,9.7215,9.697,9.7093,20200.0
2008-07-21 10:45:00,15.86,15.88,15.8,15.84,37000.0,9.7154,9.7276,9.6786,9.7031,37000.0
2008-07-21 10:50:00,15.84,15.87,15.81,15.84,43000.0,9.7031,9.7215,9.6848,9.7031,43000.0
2008-07-21 10:55:00,15.84,15.84,15.8,15.81,30400.0,9.7031,9.7031,9.6786,9.6848,30400.0
2008-07-21 11:00:00,15.81,15.81,15.78,15.81,25800.0,9.6848,9.6848,9.6664,9.6848,25800.0
2008-07-21 11:05:00,15.81,15.83,15.81,15.83,17800.0,9.6848,9.697,9.6848,9.697,17800.0
2008-07-21 11:10:00,15.83,15.85,15.8,15.8,21000.0,9.697,9.7093,9.6786,9.6786,21000.0
2008-07-21 11:15:00,15.81,15.81,15.78,15.79,17400.0,9.6848,9.6848,9.6664,9.6725,17400.0
2008-07-21 11:20:00,15.78,15.83,15.78,15.83,19400.0,9.6664,9.697,9.6664,9.697,19400.0
2008-07-21 11:25:00,15.83,15.85,15.81,15.84,42000.0,9.697,9.7093,9.6848,9.7031,42000.0
2008-07-21 11:30:00,15.84,15.84,15.78,15.79,32800.0,9.7031,9.7031,9.6664,9.6725,32800.0
2008-07-21 11:35:00,15.79,15.79,15.73,15.73,62600.0,9.6725,9.6725,9.6358,9.6358,62600.0
2008-07-21 11:40:00,15.74,15.74,15.69,15.71,61600.0,9.6419,9.6419,9.6113,9.6235,61600.0
2008-07-21 11:45:00,15.71,15.72,15.68,15.69,73400.0,9.6235,9.6296,9.6051,9.6113,73400.0
2008-07-21 11:50:00,15.7,15.7,15.67,15.67,27600.0,9.6174,9.6174,9.599,9.599,27600.0
2008-07-21 11:55:00,15.66,15.68,15.63,15.65,72800.0,9.5929,9.6051,9.5745,9.5867,72800.0
2008-07-21 12:00:00,15.65,15.68,15.63,15.67,54200.0,9.5867,9.6051,9.5745,9.599,54200.0
2008-07-21 12:05:00,15.67,15.68,15.62,15.64,43600.0,9.599,9.6051,9.5684,9.5806,43600.0
2008-07-21 12:10:00,15.65,15.66,15.63,15.66,32800.0,9.5867,9.5929,9.5745,9.5929,32800.0
2008-07-21 12:15:00,15.67,15.67,15.63,15.64,28800.0,9.599,9.599,9.5745,9.5806,28800.0
2008-07-21 12:20:00,15.63,15.65,15.61,15.63,65000.0,9.5745,9.5867,9.5622,9.5745,65000.0
2008-07-21 12:25:00,15.63,15.68,15.63,15.67,334000.0,9.5745,9.6051,9.5745,9.599,334000.0
2008-07-21 12:30:00,15.67,15.72,15.67,15.72,46600.0,9.599,9.6296,9.599,9.6296,46600.0
2008-07-21 12:35:00,15.72,15.72,15.68,15.68,26800.0,9.6296,9.6296,9.6051,9.6051,26800.0
2008-07-21 12:40:00,15.68,15.68,15.65,15.68,24400.0,9.6051,9.6051,9.5867,9.6051,24400.0
2008-07-21 12:45:00,15.69,15.69,15.65,15.67,40000.0,9.6113,9.6113,9.5867,9.599,40000.0
2008-07-21 12:50:00,15.67,15.68,15.63,15.64,25400.0,9.599,9.6051,9.5745,9.5806,25400.0
2008-07-21 12:55:00,15.64,15.67,15.62,15.63,45400.0,9.5806,9.599,9.5684,9.5745,45400.0
2008-07-21 13:00:00,15.62,15.67,15.62,15.65,25400.0,9.5684,9.599,9.5684,9.5867,25400.0
2008-07-21 13:05:00,15.65,15.68,15.65,15.68,38000.0,9.5867,9.6051,9.5867,9.6051,38000.0
2008-07-21 13:10:00,15.68,15.69,15.64,15.68,33600.0,9.6051,9.6113,9.5806,9.6051,33600.0
2008-07-21 13:15:00,15.68,15.71,15.67,15.69,41400.0,9.6051,9.6235,9.599,9.6113,41400.0
2008-07-21 13:20:00,15.69,15.7,15.66,15.68,43600.0,9.6113,9.6174,9.5929,9.6051,43600.0
2008-07-21 13:25:00,15.68,15.7,15.68,15.68,24600.0,9.6051,9.6174,9.6051,9.6051,24600.0
2008-07-21 13:30:00,15.69,15.7,15.67,15.69,36600.0,9.6113,9.6174,9.599,9.6113,36600.0
2008-07-21 13:35:00,15.69,15.75,15.68,15.74,51600.0,9.6113,9.648,9.6051,9.6419,51600.0
2008-07-21 13:40:00,15.74,15.75,15.72,15.72,19600.0,9.6419,9.648,9.6296,9.6296,19600.0
2008-07-21 13:45:00,15.72,15.74,15.71,15.72,12600.0,9.6296,9.6419,9.6235,9.6296,12600.0
2008-07-21 13:50:00,15.72,15.77,15.72,15.77,42600.0,9.6296,9.6603,9.6296,9.6603,42600.0
2008-07-21 13:55:00,15.76,15.77,15.72,15.73,15800.0,9.6541,9.6603,9.6296,9.6358,15800.0
2008-07-21 14:00:00,15.73,15.75,15.7,15.71,64000.0,9.6358,9.648,9.6174,9.6235,64000.0
2008-07-21 14:05:00,15.71,15.74,15.7,15.74,51600.0,9.6235,9.6419,9.6174,9.6419,51600.0
2008-07-21 14:10:00,15.74,15.76,15.72,15.72,41000.0,9.6419,9.6541,9.6296,9.6296,41000.0
2008-07-21 14:15:00,15.72,15.74,15.71,15.73,16000.0,9.6296,9.6419,9.6235,9.6358,16000.0
2008-07-21 14:20:00,15.73,15.74,15.72,15.72,25000.0,9.6358,9.6419,9.6296,9.6296,25000.0
2008-07-21 14:25:00,15.72,15.77,15.71,15.71,42800.0,9.6296,9.6603,9.6235,9.6235,42800.0
2008-07-21 14:30:00,15.71,15.72,15.69,15.72,20800.0,9.6235,9.6296,9.6113,9.6296,20800.0
2008-07-21 14:35:00,15.72,15.72,15.68,15.69,23000.0,9.6296,9.6296,9.6051,9.6113,23000.0
2008-07-21 14:40:00,15.69,15.69,15.67,15.68,14200.0,9.6113,9.6113,9.599,9.6051,14200.0
2008-07-21 14:45:00,15.68,15.71,15.68,15.7,15400.0,9.6051,9.6235,9.6051,9.6174,15400.0
2008-07-21 14:50:00,15.71,15.71,15.69,15.7,21400.0,9.6235,9.6235,9.6113,9.6174,21400.0
2008-07-21 14:55:00,15.7,15.72,15.7,15.71,28000.0,9.6174,9.6296,9.6174,9.6235,28000.0
2008-07-21 15:00:00,15.72,15.73,15.7,15.7,20800.0,9.6296,9.6358,9.6174,9.6174,20800.0
2008-07-21 15:05:00,15.7,15.7,15.67,15.68,33000.0,9.6174,9.6174,9.599,9.6051,33000.0
2008-07-21 15:10:00,15.68,15.72,15.68,15.71,30600.0,9.6051,9.6296,9.6051,9.6235,30600.0
2008-07-21 15:15:00,15.72,15.73,15.71,15.71,24200.0,9.6296,9.6358,9.6235,9.6235,24200.0
2008-07-21 15:20:00,15.71,15.74,15.69,15.7,106800.0,9.6235,9.6419,9.6113,9.6174,106800.0
2008-07-21 15:25:00,15.7,15.71,15.68,15.69,52600.0,9.6174,9.6235,9.6051,9.6113,52600.0
2008-07-21 15:30:00,15.69,15.7,15.68,15.69,36400.0,9.6113,9.6174,9.6051,9.6113,36400.0
2008-07-21 15:35:00,15.7,15.71,15.69,15.71,73400.0,9.6174,9.6235,9.6113,9.6235,73400.0
2008-07-21 15:40:00,15.7,15.71,15.68,15.69,110400.0,9.6174,9.6235,9.6051,9.6113,110400.0
2008-07-21 15:45:00,15.69,15.72,15.69,15.72,86000.0,9.6113,9.6296,9.6113,9.6296,86000.0
2008-07-21 15:50:00,15.72,15.73,15.69,15.7,90400.0,9.6296,9.6358,9.6113,9.6174,90400.0
2008-07-21 15:55:00,15.69,15.7,15.68,15.69,113400.0,9.6113,9.6174,9.6051,9.6113,113400.0
2008-07-22 09:30:00,15.46,15.47,15.06,15.17,204200.0,9.4704,9.4765,9.2253,9.2927,204200.0
2008-07-22 09:35:00,15.17,15.34,15.17,15.28,87200.0,9.2927,9.3969,9.2927,9.3601,87200.0
2008-07-22 09:40:00,15.28,15.29,15.22,15.24,159600.0,9.3601,9.3662,9.3233,9.3356,159600.0
2008-07-22 09:45:00,15.25,15.25,15.15,15.17,99200.0,9.3417,9.3417,9.2805,9.2927,99200.0
2008-07-22 09:50:00,15.17,15.23,15.15,15.21,289800.0,9.2927,9.3295,9.2805,9.3172,289800.0
2008-07-22 09:55:00,15.22,15.26,15.19,15.22,69600.0,9.3233,9.3478,9.305,9.3233,69600.0
2008-07-22 10:00:00,15.23,15.36,15.22,15.31,116000.0,9.3295,9.4091,9.3233,9.3785,116000.0
2008-07-22 10:05:00,15.32,15.38,15.32,15.34,77600.0,9.3846,9.4214,9.3846,9.3969,77600.0
2008-07-22 10:10:00,15.34,15.4,15.34,15.36,58000.0,9.3969,9.4336,9.3969,9.4091,58000.0
2008-07-22 10:15:00,15.36,15.45,15.36,15.43,50200.0,9.4091,9.4642,9.4091,9.452,50200.0
2008-07-22 10:20:00,15.43,15.45,15.42,15.44,51800.0,9.452,9.4642,9.4459,9.4581,51800.0
2008-07-22 10:25:00,15.44,15.44,15.37,15.38,63400.0,9.4581,9.4581,9.4152,9.4214,63400.0
2008-07-22 10:30:00,15.38,15.4,15.33,15.34,65000.0,9.4214,9.4336,9.3907,9.3969,65000.0
2008-07-22 10:35:00,15.34,15.34,15.29,15.33,46200.0,9.3969,9.3969,9.3662,9.3907,46200.0
2008-07-22 10:40:00,15.33,15.37,15.32,15.37,22400.0,9.3907,9.4152,9.3846,9.4152,22400.0
2008-07-22 10:45:00,15.36,15.38,15.31,15.32,38400.0,9.4091,9.4214,9.3785,9.3846,38400.0
2008-07-22 10:50:00,15.32,15.34,15.27,15.28,46000.0,9.3846,9.3969,9.354,9.3601,46000.0
2008-07-22 10:55:00,15.28,15.28,15.24,15.24,36800.0,9.3601,9.3601,9.3356,9.3356,36800.0
2008-07-22 11:00:00,15.24,15.26,15.22,15.24,50800.0,9.3356,9.3478,9.3233,9.3356,50800.0
2008-07-22 11:05:00,15.24,15.3,15.24,15.28,58200.0,9.3356,9.3723,9.3356,9.3601,58200.0
2008-07-22 11:10:00,15.28,15.3,15.27,15.28,36400.0,9.3601,9.3723,9.354,9.3601,36400.0
2008-07-22 11:15:00,15.28,15.31,15.28,15.29,48800.0,9.3601,9.3785,9.3601,9.3662,48800.0
2008-07-22 11:20:00,15.29,15.34,15.27,15.31,44200.0,9.3662,9.3969,9.354,9.3785,44200.0
2008-07-22 11:25:00,15.31,15.35,15.3,15.35,35400.0,9.3785,9.403,9.3723,9.403,35400.0
2008-07-22 11:30:00,15.34,15.37,15.31,15.31,43200.0,9.3969,9.4152,9.3785,9.3785,43200.0
2008-07-22 11:35:00,15.31,15.34,15.29,15.33,59600.0,9.3785,9.3969,9.3662,9.3907,59600.0
2008-07-22 11:40:00,15.32,15.35,15.32,15.33,44200.0,9.3846,9.403,9.3846,9.3907,44200.0
2008-07-22 11:45:00,15.33,15.35,15.33,15.35,54800.0,9.3907,9.403,9.3907,9.403,54800.0
2008-07-22 11:50:00,15.35,15.37,15.33,15.35,41800.0,9.403,9.4152,9.3907,9.403,41800.0
2008-07-22 11:55:00,15.35,15.36,15.33,15.35,96200.0,9.403,9.4091,9.3907,9.403,96200.0
2008-07-22 12:00:00,15.35,15.37,15.34,15.35,38400.0,9.403,9.4152,9.3969,9.403,38400.0
2008-07-22 12:05:00,15.35,15.39,15.35,15.39,62800.0,9.403,9.4275,9.403,9.4275,62800.0
2008-07-22 12:10:00,15.4,15.42,15.38,15.4,77400.0,9.4336,9.4459,9.4214,9.4336,77400.0
2008-07-22 12:15:00,15.4,15.42,15.38,15.42,68400.0,9.4336,9.4459,9.4214,9.4459,68400.0
2008-07-22 12:20:00,15.42,15.44,15.4,15.42,100800.0,9.4459,9.4581,9.4336,9.4459,100800.0
2008-07-22 12:25:00,15.42,15.43,15.39,15.4,165800.0,9.4459,9.452,9.4275,9.4336,165800.0
2008-07-22 12:30:00,15.4,15.4,15.37,15.37,37000.0,9.4336,9.4336,9.4152,9.4152,37000.0
2008-07-22 12:35:00,15.38,15.38,15.35,15.35,84400.0,9.4214,9.4214,9.403,9.403,84400.0
2008-07-22 12:40:00,15.34,15.38,15.33,15.37,76800.0,9.3969,9.4214,9.3907,9.4152,76800.0
2008-07-22 12:45:00,15.38,15.42,15.36,15.4,34400.0,9.4214,9.4459,9.4091,9.4336,34400.0
2008-07-22 12:50:00,15.4,15.41,15.36,15.4,19800.0,9.4336,9.4397,9.4091,9.4336,19800.0
2008-07-22 12:55:00,15.4,15.4,15.38,15.38,14000.0,9.4336,9.4336,9.4214,9.4214,14000.0
2008-07-22 13:00:00,15.38,15.4,15.36,15.36,41000.0,9.4214,9.4336,9.4091,9.4091,41000.0
2008-07-22 13:05:00,15.36,15.39,15.36,15.38,20600.0,9.4091,9.4275,9.4091,9.4214,20600.0
2008-07-22 13:10:00,15.38,15.43,15.38,15.42,68400.0,9.4214,9.452,9.4214,9.4459,68400.0
2008-07-22 13:15:00,15.42,15.44,15.4,15.44,71400.0,9.4459,9.4581,9.4336,9.4581,71400.0
2008-07-22 13:20:00,15.43,15.45,15.42,15.45,42200.0,9.452,9.4642,9.4459,9.4642,42200.0
2008-07-22 13:25:00,15.45,15.47,15.42,15.43,86200.0,9.4642,9.4765,9.4459,9.452,86200.0
2008-07-22 13:30:00,15.43,15.46,15.42,15.46,50400.0,9.452,9.4704,9.4459,9.4704,50400.0
2008-07-22 13:35:00,15.46,15.5,15.45,15.49,60800.0,9.4704,9.4949,9.4642,9.4887,60800.0
2008-07-22 13:40:00,15.47,15.51,15.47,15.5,32800.0,9.4765,9.501,9.4765,9.4949,32800.0
2008-07-22 13:45:00,15.51,15.51,15.47,15.47,21800.0,9.501,9.501,9.4765,9.4765,21800.0
2008-07-22 13:50:00,15.47,15.5,15.47,15.47,40400.0,9.4765,9.4949,9.4765,9.4765,40400.0
2008-07-22 13:55:00,15.47,15.49,15.45,15.47,42400.0,9.4765,9.4887,9.4642,9.4765,42400.0
2008-07-22 14:00:00,15.47,15.47,15.43,15.44,80400.0,9.4765,9.4765,9.452,9.4581,80400.0
2008-07-22 14:05:00,15.44,15.46,15.43,15.45,50400.0,9.4581,9.4704,9.452,9.4642,50400.0
2008-07-22 14:10:00,15.44,15.46,15.4,15.4,75800.0,9.4581,9.4704,9.4336,9.4336,75800.0
2008-07-22 14:15:00,15.42,15.45,15.41,15.45,94200.0,9.4459,9.4642,9.4397,9.4642,94200.0
2008-07-22 14:20:00,15.45,15.46,15.43,15.44,67600.0,9.4642,9.4704,9.452,9.4581,67600.0
2008-07-22 14:25:00,15.45,15.47,15.42,15.46,80200.0,9.4642,9.4765,9.4459,9.4704,80200.0
2008-07-22 14:30:00,15.47,15.47,15.45,15.47,37600.0,9.4765,9.4765,9.4642,9.4765,37600.0
2008-07-22 14:35:00,15.47,15.47,15.42,15.47,74800.0,9.4765,9.4765,9.4459,9.4765,74800.0
2008-07-22 14:40:00,15.46,15.54,15.45,15.53,89000.0,9.4704,9.5194,9.4642,9.5132,89000.0
2008-07-22 14:45:00,15.53,15.54,15.5,15.53,66600.0,9.5132,9.5194,9.4949,9.5132,66600.0
2008-07-22 14:50:00,15.53,15.54,15.51,15.52,33800.0,9.5132,9.5194,9.501,9.5071,33800.0
2008-07-22 14:55:00,15.52,15.52,15.49,15.52,38400.0,9.5071,9.5071,9.4887,9.5071,38400.0
2008-07-22 15:00:00,15.53,15.54,15.51,15.51,27600.0,9.5132,9.5194,9.501,9.501,27600.0
2008-07-22 15:05:00,15.52,15.54,15.47,15.47,64200.0,9.5071,9.5194,9.4765,9.4765,64200.0
2008-07-22 15:10:00,15.48,15.51,15.47,15.47,50600.0,9.4826,9.501,9.4765,9.4765,50600.0
2008-07-22 15:15:00,15.47,15.51,15.46,15.5,33600.0,9.4765,9.501,9.4704,9.4949,33600.0
2008-07-22 15:20:00,15.51,15.51,15.49,15.5,66000.0,9.501,9.501,9.4887,9.4949,66000.0
2008-07-22 15:25:00,15.5,15.51,15.49,15.5,103400.0,9.4949,9.501,9.4887,9.4949,103400.0
2008-07-22 15:30:00,15.5,15.55,15.49,15.54,112000.0,9.4949,9.5255,9.4887,9.5194,112000.0
2008-07-22 15:35:00,15.55,15.55,15.51,15.52,163800.0,9.5255,9.5255,9.501,9.5071,163800.0
2008-07-22 15:40:00,15.52,15.6,15.51,15.59,184800.0,9.5071,9.5561,9.501,9.55,184800.0
2008-07-22 15:45:00,15.59,15.59,15.56,15.56,168000.0,9.55,9.55,9.5316,9.5316,168000.0
2008-07-22 15:50:00,15.56,15.61,15.55,15.55,199400.0,9.5316,9.5622,9.5255,9.5255,199400.0
2008-07-22 15:55:00,15.55,15.61,15.55,15.61,206400.0,9.5255,9.5622,9.5255,9.5622,206400.0
2008-07-23 09:30:00,15.53,15.65,15.53,15.65,53200.0,9.5132,9.5867,9.5132,9.5867,53200.0
2008-07-23 09:35:00,15.65,15.74,15.65,15.74,34800.0,9.5867,9.6419,9.5867,9.6419,34800.0
2008-07-23 09:40:00,15.74,15.78,15.67,15.74,131800.0,9.6419,9.6664,9.599,9.6419,131800.0
2008-07-23 09:45:00,15.76,15.86,15.76,15.82,97200.0,9.6541,9.7154,9.6541,9.6909,97200.0
2008-07-23 09:50:00,15.82,15.82,15.74,15.75,70200.0,9.6909,9.6909,9.6419,9.648,70200.0
2008-07-23 09:55:00,15.76,15.76,15.65,15.72,138200.0,9.6541,9.6541,9.5867,9.6296,138200.0
2008-07-23 10:00:00,15.72,15.79,15.72,15.78,112400.0,9.6296,9.6725,9.6296,9.6664,112400.0
2008-07-23 10:05:00,15.78,15.81,15.76,15.76,73200.0,9.6664,9.6848,9.6541,9.6541,73200.0
2008-07-23 10:10:00,15.76,15.78,15.75,15.76,42600.0,9.6541,9.6664,9.648,9.6541,42600.0
2008-07-23 10:15:00,15.76,15.78,15.74,15.77,62000.0,9.6541,9.6664,9.6419,9.6603,62000.0
2008-07-23 10:20:00,15.77,15.87,15.77,15.87,77000.0,9.6603,9.7215,9.6603,9.7215,77000.0
2008-07-23 10:25:00,15.87,15.87,15.8,15.8,95200.0,9.7215,9.7215,9.6786,9.6786,95200.0
2008-07-23 10:30:00,15.8,15.87,15.76,15.84,72000.0,9.6786,9.7215,9.6541,9.7031,72000.0
2008-07-23 10:35:00,15.85,15.9,15.8,15.9,103400.0,9.7093,9.7399,9.6786,9.7399,103400.0
2008-07-23 10:40:00,15.9,15.95,15.89,15.92,61600.0,9.7399,9.7705,9.7338,9.7521,61600.0
2008-07-23 10:45:00,15.89,15.9,15.84,15.84,42000.0,9.7338,9.7399,9.7031,9.7031,42000.0
2008-07-23 10:50:00,15.84,15.87,15.83,15.85,54200.0,9.7031,9.7215,9.697,9.7093,54200.0
2008-07-23 10:55:00,15.85,15.85,15.77,15.77,53800.0,9.7093,9.7093,9.6603,9.6603,53800.0
2008-07-23 11:00:00,15.77,15.78,15.7,15.74,59200.0,9.6603,9.6664,9.6174,9.6419,59200.0
2008-07-23 11:05:00,15.75,15.77,15.74,15.74,28200.0,9.648,9.6603,9.6419,9.6419,28200.0
2008-07-23 11:10:00,15.74,15.78,15.73,15.78,37400.0,9.6419,9.6664,9.6358,9.6664,37400.0
2008-07-23 11:15:00,15.78,15.81,15.77,15.78,46400.0,9.6664,9.6848,9.6603,9.6664,46400.0
2008-07-23 11:20:00,15.78,15.8,15.77,15.79,52600.0,9.6664,9.6786,9.6603,9.6725,52600.0
2008-07-23 11:25:00,15.8,15.81,15.78,15.79,49600.0,9.6786,9.6848,9.6664,9.6725,49600.0
2008-07-23 11:30:00,15.79,15.83,15.78,15.81,130200.0,9.6725,9.697,9.6664,9.6848,130200.0
2008-07-23 11:35:00,15.81,15.81,15.75,15.75,64800.0,9.6848,9.6848,9.648,9.648,64800.0
2008-07-23 11:40:00,15.75,15.76,15.72,15.74,43200.0,9.648,9.6541,9.6296,9.6419,43200.0
2008-07-23 11:45:00,15.74,15.76,15.7,15.7,43800.0,9.6419,9.6541,9.6174,9.6174,43800.0
2008-07-23 11:50:00,15.71,15.71,15.66,15.67,33800.0,9.6235,9.6235,9.5929,9.599,33800.0
2008-07-23 11:55:00,15.66,15.67,15.63,15.63,32200.0,9.5929,9.599,9.5745,9.5745,32200.0
2008-07-23 12:00:00,15.63,15.63,15.6,15.6,74000.0,9.5745,9.5745,9.5561,9.5561,74000.0
2008-07-23 12:05:00,15.6,15.61,15.55,15.55,95800.0,9.5561,9.5622,9.5255,9.5255,95800.0
2008-07-23 12:10:00,15.56,15.56,15.49,15.51,53000.0,9.5316,9.5316,9.4887,9.501,53000.0
2008-07-23 12:15:00,15.49,15.5,15.45,15.49,107600.0,9.4887,9.4949,9.4642,9.4887,107600.0
2008-07-23 12:20:00,15.49,15.52,15.47,15.52,68800.0,9.4887,9.5071,9.4765,9.5071,68800.0
2008-07-23 12:25:00,15.51,15.56,15.5,15.55,50200.0,9.501,9.5316,9.4949,9.5255,50200.0
2008-07-23 12:30:00,15.55,15.56,15.49,15.49,62800.0,9.5255,9.5316,9.4887,9.4887,62800.0
2008-07-23 12:35:00,15.49,15.56,15.49,15.56,46000.0,9.4887,9.5316,9.4887,9.5316,46000.0
2008-07-23 12:40:00,15.55,15.58,15.55,15.56,25000.0,9.5255,9.5439,9.5255,9.5316,25000.0
2008-07-23 12:45:00,15.56,15.58,15.56,15.57,23800.0,9.5316,9.5439,9.5316,9.5377,23800.0
2008-07-23 12:50:00,15.58,15.58,15.56,15.58,29800.0,9.5439,9.5439,9.5316,9.5439,29800.0
2008-07-23 12:55:00,15.58,15.6,15.56,15.59,39000.0,9.5439,9.5561,9.5316,9.55,39000.0
2008-07-23 13:00:00,15.59,15.61,15.56,15.57,34400.0,9.55,9.5622,9.5316,9.5377,34400.0
2008-07-23 13:05:00,15.57,15.58,15.54,15.55,20600.0,9.5377,9.5439,9.5194,9.5255,20600.0
2008-07-23 13:10:00,15.55,15.56,15.55,15.55,17200.0,9.5255,9.5316,9.5255,9.5255,17200.0
2008-07-23 13:15:00,15.56,15.58,15.55,15.58,36800.0,9.5316,9.5439,9.5255,9.5439,36800.0
2008-07-23 13:20:00,15.58,15.6,15.56,15.59,22200.0,9.5439,9.5561,9.5316,9.55,22200.0
2008-07-23 13:25:00,15.59,15.6,15.58,15.58,30000.0,9.55,9.5561,9.5439,9.5439,30000.0
2008-07-23 13:30:00,15.58,15.58,15.54,15.54,31400.0,9.5439,9.5439,9.5194,9.5194,31400.0
2008-07-23 13:35:00,15.54,15.56,15.53,15.56,36400.0,9.5194,9.5316,9.5132,9.5316,36400.0
2008-07-23 13:40:00,15.56,15.62,15.56,15.62,54200.0,9.5316,9.5684,9.5316,9.5684,54200.0
2008-07-23 13:45:00,15.63,15.65,15.61,15.61,29800.0,9.5745,9.5867,9.5622,9.5622,29800.0
2008-07-23 13:50:00,15.61,15.62,15.55,15.55,58800.0,9.5622,9.5684,9.5255,9.5255,58800.0
2008-07-23 13:55:00,15.55,15.56,15.51,15.56,44400.0,9.5255,9.5316,9.501,9.5316,44400.0
2008-07-23 14:00:00,15.55,15.61,15.54,15.59,40200.0,9.5255,9.5622,9.5194,9.55,40200.0
2008-07-23 14:05:00,15.6,15.63,15.59,15.61,50200.0,9.5561,9.5745,9.55,9.5622,50200.0
2008-07-23 14:10:00,15.61,15.61,15.55,15.56,69800.0,9.5622,9.5622,9.5255,9.5316,69800.0
2008-07-23 14:15:00,15.56,15.58,15.55,15.56,45800.0,9.5316,9.5439,9.5255,9.5316,45800.0
2008-07-23 14:20:00,15.56,15.6,15.56,15.58,53000.0,9.5316,9.5561,9.5316,9.5439,53000.0
2008-07-23 14:25:00,15.59,15.63,15.59,15.63,73400.0,9.55,9.5745,9.55,9.5745,73400.0
2008-07-23 14:30:00,15.63,15.65,15.62,15.65,74800.0,9.5745,9.5867,9.5684,9.5867,74800.0
2008-07-23 14:35:00,15.65,15.65,15.58,15.62,117600.0,9.5867,9.5867,9.5439,9.5684,117600.0
2008-07-23 14:40:00,15.62,15.63,15.56,15.63,94000.0,9.5684,9.5745,9.5316,9.5745,94000.0
2008-07-23 14:45:00,15.63,15.64,15.61,15.62,59000.0,9.5745,9.5806,9.5622,9.5684,59000.0
2008-07-23 14:50:00,15.62,15.68,15.62,15.65,76200.0,9.5684,9.6051,9.5684,9.5867,76200.0
2008-07-23 14:55:00,15.65,15.68,15.65,15.67,67400.0,9.5867,9.6051,9.5867,9.599,67400.0
2008-07-23 15:00:00,15.67,15.67,15.63,15.64,71000.0,9.599,9.599,9.5745,9.5806,71000.0
2008-07-23 15:05:00,15.65,15.68,15.65,15.67,70200.0,9.5867,9.6051,9.5867,9.599,70200.0
2008-07-23 15:10:00,15.67,15.7,15.65,15.7,88800.0,9.599,9.6174,9.5867,9.6174,88800.0
2008-07-23 15:15:00,15.69,15.7,15.67,15.7,53000.0,9.6113,9.6174,9.599,9.6174,53000.0
2008-07-23 15:20:00,15.7,15.72,15.67,15.71,65600.0,9.6174,9.6296,9.599,9.6235,65600.0
2008-07-23 15:25:00,15.72,15.72,15.67,15.68,74600.0,9.6296,9.6296,9.599,9.6051,74600.0
2008-07-23 15:30:00,15.69,15.7,15.67,15.69,88200.0,9.6113,9.6174,9.599,9.6113,88200.0
2008-07-23 15:35:00,15.69,15.7,15.67,15.68,82200.0,9.6113,9.6174,9.599,9.6051,82200.0
2008-07-23 15:40:00,15.67,15.68,15.64,15.65,192800.0,9.599,9.6051,9.5806,9.5867,192800.0
2008-07-23 15:45:00,15.65,15.68,15.63,15.68,168200.0,9.5867,9.6051,9.5745,9.6051,168200.0
2008-07-23 15:50:00,15.68,15.72,15.68,15.72,136000.0,9.6051,9.6296,9.6051,9.6296,136000.0
2008-07-23 15:55:00,15.71,15.74,15.69,15.72,179800.0,9.6235,9.6419,9.6113,9.6296,179800.0
2008-07-24 09:30:00,15.52,15.66,15.42,15.43,77600.0,9.5071,9.5929,9.4459,9.452,77600.0
2008-07-24 09:35:00,15.44,15.58,15.38,15.55,88000.0,9.4581,9.5439,9.4214,9.5255,88000.0
2008-07-24 09:40:00,15.55,15.71,15.48,15.65,139800.0,9.5255,9.6235,9.4826,9.5867,139800.0
2008-07-24 09:45:00,15.65,15.68,15.56,15.56,57200.0,9.5867,9.6051,9.5316,9.5316,57200.0
2008-07-24 09:50:00,15.55,15.58,15.48,15.55,104800.0,9.5255,9.5439,9.4826,9.5255,104800.0
2008-07-24 09:55:00,15.55,15.56,15.45,15.51,64200.0,9.5255,9.5316,9.4642,9.501,64200.0
2008-07-24 10:00:00,15.5,15.5,15.39,15.43,71600.0,9.4949,9.4949,9.4275,9.452,71600.0
2008-07-24 10:05:00,15.42,15.43,15.37,15.4,71600.0,9.4459,9.452,9.4152,9.4336,71600.0
2008-07-24 10:10:00,15.4,15.43,15.36,15.39,44800.0,9.4336,9.452,9.4091,9.4275,44800.0
2008-07-24 10:15:00,15.39,15.43,15.37,15.38,169200.0,9.4275,9.452,9.4152,9.4214,169200.0
2008-07-24 10:20:00,15.38,15.4,15.35,15.37,111400.0,9.4214,9.4336,9.403,9.4152,111400.0
2008-07-24 10:25:00,15.37,15.42,15.35,15.4,47600.0,9.4152,9.4459,9.403,9.4336,47600.0
2008-07-24 10:30:00,15.4,15.44,15.39,15.43,54000.0,9.4336,9.4581,9.4275,9.452,54000.0
2008-07-24 10:35:00,15.42,15.47,15.42,15.45,71800.0,9.4459,9.4765,9.4459,9.4642,71800.0
2008-07-24 10:40:00,15.45,15.49,15.42,15.44,60200.0,9.4642,9.4887,9.4459,9.4581,60200.0
2008-07-24 10:45:00,15.44,15.49,15.44,15.46,75200.0,9.4581,9.4887,9.4581,9.4704,75200.0
2008-07-24 10:50:00,15.46,15.49,15.44,15.46,70400.0,9.4704,9.4887,9.4581,9.4704,70400.0
2008-07-24 10:55:00,15.46,15.49,15.45,15.47,40800.0,9.4704,9.4887,9.4642,9.4765,40800.0
2008-07-24 11:00:00,15.46,15.49,15.43,15.47,46400.0,9.4704,9.4887,9.452,9.4765,46400.0
2008-07-24 11:05:00,15.47,15.51,15.43,15.44,98600.0,9.4765,9.501,9.452,9.4581,98600.0
2008-07-24 11:10:00,15.44,15.44,15.4,15.43,46600.0,9.4581,9.4581,9.4336,9.452,46600.0
2008-07-24 11:15:00,15.43,15.47,15.41,15.47,69200.0,9.452,9.4765,9.4397,9.4765,69200.0
2008-07-24 11:20:00,15.47,15.47,15.45,15.47,20800.0,9.4765,9.4765,9.4642,9.4765,20800.0
2008-07-24 11:25:00,15.46,15.48,15.45,15.48,66600.0,9.4704,9.4826,9.4642,9.4826,66600.0
2008-07-24 11:30:00,15.48,15.51,15.46,15.49,151800.0,9.4826,9.501,9.4704,9.4887,151800.0
2008-07-24 11:35:00,15.49,15.51,15.47,15.49,73000.0,9.4887,9.501,9.4765,9.4887,73000.0
2008-07-24 11:40:00,15.49,15.49,15.47,15.47,30000.0,9.4887,9.4887,9.4765,9.4765,30000.0
2008-07-24 11:45:00,15.47,15.49,15.45,15.47,60600.0,9.4765,9.4887,9.4642,9.4765,60600.0
2008-07-24 11:50:00,15.47,15.53,15.47,15.51,50600.0,9.4765,9.5132,9.4765,9.501,50600.0
2008-07-24 11:55:00,15.52,15.54,15.49,15.5,153200.0,9.5071,9.5194,9.4887,9.4949,153200.0
2008-07-24 12:00:00,15.5,15.51,15.45,15.45,44800.0,9.4949,9.501,9.4642,9.4642,44800.0
2008-07-24 12:05:00,15.45,15.46,15.44,15.45,25600.0,9.4642,9.4704,9.4581,9.4642,25600.0
2008-07-24 12:10:00,15.45,15.45,15.44,15.44,30400.0,9.4642,9.4642,9.4581,9.4581,30400.0
2008-07-24 12:15:00,15.44,15.44,15.34,15.35,117200.0,9.4581,9.4581,9.3969,9.403,117200.0
2008-07-24 12:20:00,15.35,15.36,15.35,15.35,23400.0,9.403,9.4091,9.403,9.403,23400.0
2008-07-24 12:25:00,15.35,15.36,15.27,15.28,52000.0,9.403,9.4091,9.354,9.3601,52000.0
2008-07-24 12:30:00,15.29,15.31,15.28,15.29,78400.0,9.3662,9.3785,9.3601,9.3662,78400.0
2008-07-24 12:35:00,15.3,15.31,15.26,15.26,57600.0,9.3723,9.3785,9.3478,9.3478,57600.0
2008-07-24 12:40:00,15.27,15.28,15.22,15.24,85800.0,9.354,9.3601,9.3233,9.3356,85800.0
2008-07-24 12:45:00,15.24,15.27,15.19,15.26,140200.0,9.3356,9.354,9.305,9.3478,140200.0
2008-07-24 12:50:00,15.27,15.29,15.27,15.29,45400.0,9.354,9.3662,9.354,9.3662,45400.0
2008-07-24 12:55:00,15.28,15.31,15.27,15.28,38400.0,9.3601,9.3785,9.354,9.3601,38400.0
2008-07-24 13:00:00,15.28,15.28,15.22,15.23,79600.0,9.3601,9.3601,9.3233,9.3295,79600.0
2008-07-24 13:05:00,15.23,15.24,15.2,15.22,81400.0,9.3295,9.3356,9.3111,9.3233,81400.0
2008-07-24 13:10:00,15.21,15.24,15.21,15.23,73000.0,9.3172,9.3356,9.3172,9.3295,73000.0
2008-07-24 13:15:00,15.23,15.28,15.22,15.26,45000.0,9.3295,9.3601,9.3233,9.3478,45000.0
2008-07-24 13:20:00,15.26,15.3,15.25,15.29,21400.0,9.3478,9.3723,9.3417,9.3662,21400.0
2008-07-24 13:25:00,15.3,15.32,15.26,15.3,51400.0,9.3723,9.3846,9.3478,9.3723,51400.0
2008-07-24 13:30:00,15.3,15.32,15.28,15.28,29400.0,9.3723,9.3846,9.3601,9.3601,29400.0
2008-07-24 13:35:00,15.28,15.29,15.25,15.27,40400.0,9.3601,9.3662,9.3417,9.354,40400.0
2008-07-24 13:40:00,15.27,15.28,15.24,15.25,43200.0,9.354,9.3601,9.3356,9.3417,43200.0
2008-07-24 13:45:00,15.24,15.28,15.24,15.28,43400.0,9.3356,9.3601,9.3356,9.3601,43400.0
2008-07-24 13:50:00,15.28,15.3,15.26,15.29,37200.0,9.3601,9.3723,9.3478,9.3662,37200.0
2008-07-24 13:55:00,15.28,15.29,15.25,15.27,56600.0,9.3601,9.3662,9.3417,9.354,56600.0
2008-07-24 14:00:00,15.27,15.27,15.24,15.25,120800.0,9.354,9.354,9.3356,9.3417,120800.0
2008-07-24 14:05:00,15.24,15.25,15.21,15.22,71400.0,9.3356,9.3417,9.3172,9.3233,71400.0
2008-07-24 14:10:00,15.22,15.24,15.2,15.24,118200.0,9.3233,9.3356,9.3111,9.3356,118200.0
2008-07-24 14:15:00,15.24,15.26,15.22,15.26,175800.0,9.3356,9.3478,9.3233,9.3478,175800.0
2008-07-24 14:20:00,15.26,15.27,15.24,15.27,221600.0,9.3478,9.354,9.3356,9.354,221600.0
2008-07-24 14:25:00,15.26,15.29,15.24,15.24,111000.0,9.3478,9.3662,9.3356,9.3356,111000.0
2008-07-24 14:30:00,15.24,15.25,15.24,15.24,25400.0,9.3356,9.3417,9.3356,9.3356,25400.0
2008-07-24 14:35:00,15.24,15.24,15.22,15.24,56200.0,9.3356,9.3356,9.3233,9.3356,56200.0
2008-07-24 14:40:00,15.24,15.25,15.21,15.22,126400.0,9.3356,9.3417,9.3172,9.3233,126400.0
2008-07-24 14:45:00,15.23,15.25,15.22,15.24,46000.0,9.3295,9.3417,9.3233,9.3356,46000.0
2008-07-24 14:50:00,15.25,15.25,15.23,15.24,54600.0,9.3417,9.3417,9.3295,9.3356,54600.0
2008-07-24 14:55:00,15.24,15.25,15.24,15.24,82600.0,9.3356,9.3417,9.3356,9.3356,82600.0
2008-07-24 15:00:00,15.24,15.26,15.22,15.26,129600.0,9.3356,9.3478,9.3233,9.3478,129600.0
2008-07-24 15:05:00,15.26,15.26,15.24,15.24,256400.0,9.3478,9.3478,9.3356,9.3356,256400.0
2008-07-24 15:10:00,15.25,15.26,15.23,15.24,126200.0,9.3417,9.3478,9.3295,9.3356,126200.0
2008-07-24 15:15:00,15.24,15.24,15.19,15.21,99200.0,9.3356,9.3356,9.305,9.3172,99200.0
2008-07-24 15:20:00,15.21,15.25,15.2,15.22,102800.0,9.3172,9.3417,9.3111,9.3233,102800.0
2008-07-24 15:25:00,15.22,15.26,15.21,15.24,131600.0,9.3233,9.3478,9.3172,9.3356,131600.0
2008-07-24 15:30:00,15.24,15.25,15.22,15.22,91200.0,9.3356,9.3417,9.3233,9.3233,91200.0
2008-07-24 15:35:00,15.22,15.23,15.18,15.19,101200.0,9.3233,9.3295,9.2988,9.305,101200.0
2008-07-24 15:40:00,15.19,15.19,15.15,15.15,143600.0,9.305,9.305,9.2805,9.2805,143600.0
2008-07-24 15:45:00,15.15,15.16,15.12,15.12,809600.0,9.2805,9.2866,9.2621,9.2621,809600.0
2008-07-24 15:50:00,15.13,15.15,15.1,15.12,253800.0,9.2682,9.2805,9.2498,9.2621,253800.0
2008-07-24 15:55:00,15.12,15.15,15.08,15.08,364800.0,9.2621,9.2805,9.2376,9.2376,364800.0
2008-07-25 09:30:00,15.74,15.75,15.22,15.3,298000.0,9.6419,9.648,9.3233,9.3723,298000.0
2008-07-25 09:35:00,15.3,15.38,15.16,15.28,213400.0,9.3723,9.4214,9.2866,9.3601,213400.0
2008-07-25 09:40:00,15.28,15.28,15.15,15.16,126200.0,9.3601,9.3601,9.2805,9.2866,126200.0
2008-07-25 09:45:00,15.15,15.23,15.15,15.16,96600.0,9.2805,9.3295,9.2805,9.2866,96600.0
2008-07-25 09:50:00,15.16,15.23,15.15,15.22,212000.0,9.2866,9.3295,9.2805,9.3233,212000.0
2008-07-25 09:55:00,15.23,15.35,15.23,15.29,229200.0,9.3295,9.403,9.3295,9.3662,229200.0
2008-07-25 10:00:00,15.29,15.3,15.18,15.28,328400.0,9.3662,9.3723,9.2988,9.3601,328400.0
2008-07-25 10:05:00,15.28,15.31,15.27,15.28,148400.0,9.3601,9.3785,9.354,9.3601,148400.0
2008-07-25 10:10:00,15.28,15.32,15.28,15.31,144400.0,9.3601,9.3846,9.3601,9.3785,144400.0
2008-07-25 10:15:00,15.31,15.42,15.29,15.38,264800.0,9.3785,9.4459,9.3662,9.4214,264800.0
2008-07-25 10:20:00,15.38,15.4,15.37,15.4,76000.0,9.4214,9.4336,9.4152,9.4336,76000.0
2008-07-25 10:25:00,15.39,15.4,15.38,15.38,66000.0,9.4275,9.4336,9.4214,9.4214,66000.0
2008-07-25 10:30:00,15.38,15.4,15.36,15.4,67000.0,9.4214,9.4336,9.4091,9.4336,67000.0
2008-07-25 10:35:00,15.4,15.47,15.39,15.46,59800.0,9.4336,9.4765,9.4275,9.4704,59800.0
2008-07-25 10:40:00,15.45,15.46,15.42,15.46,76400.0,9.4642,9.4704,9.4459,9.4704,76400.0
2008-07-25 10:45:00,15.46,15.52,15.45,15.51,80200.0,9.4704,9.5071,9.4642,9.501,80200.0
2008-07-25 10:50:00,15.51,15.58,15.51,15.55,106000.0,9.501,9.5439,9.501,9.5255,106000.0
2008-07-25 10:55:00,15.55,15.63,15.5,15.63,87000.0,9.5255,9.5745,9.4949,9.5745,87000.0
2008-07-25 11:00:00,15.63,15.64,15.54,15.54,78200.0,9.5745,9.5806,9.5194,9.5194,78200.0
2008-07-25 11:05:00,15.53,15.54,15.52,15.54,69200.0,9.5132,9.5194,9.5071,9.5194,69200.0
2008-07-25 11:10:00,15.54,15.58,15.53,15.55,120800.0,9.5194,9.5439,9.5132,9.5255,120800.0
2008-07-25 11:15:00,15.55,15.6,15.53,15.6,88200.0,9.5255,9.5561,9.5132,9.5561,88200.0
2008-07-25 11:20:00,15.6,15.61,15.5,15.52,123600.0,9.5561,9.5622,9.4949,9.5071,123600.0
2008-07-25 11:25:00,15.52,15.52,15.49,15.52,87800.0,9.5071,9.5071,9.4887,9.5071,87800.0
2008-07-25 11:30:00,15.52,15.58,15.52,15.58,86600.0,9.5071,9.5439,9.5071,9.5439,86600.0
2008-07-25 11:35:00,15.57,15.6,15.57,15.58,27400.0,9.5377,9.5561,9.5377,9.5439,27400.0
2008-07-25 11:40:00,15.58,15.6,15.54,15.6,53200.0,9.5439,9.5561,9.5194,9.5561,53200.0
2008-07-25 11:45:00,15.59,15.64,15.59,15.63,59800.0,9.55,9.5806,9.55,9.5745,59800.0
2008-07-25 11:50:00,15.63,15.7,15.63,15.68,88800.0,9.5745,9.6174,9.5745,9.6051,88800.0
2008-07-25 11:55:00,15.68,15.72,15.68,15.72,63200.0,9.6051,9.6296,9.6051,9.6296,63200.0
2008-07-25 12:00:00,15.71,15.78,15.71,15.77,170200.0,9.6235,9.6664,9.6235,9.6603,170200.0
2008-07-25 12:05:00,15.77,15.78,15.72,15.74,62200.0,9.6603,9.6664,9.6296,9.6419,62200.0
2008-07-25 12:10:00,15.74,15.74,15.69,15.69,28200.0,9.6419,9.6419,9.6113,9.6113,28200.0
2008-07-25 12:15:00,15.69,15.69,15.64,15.65,27200.0,9.6113,9.6113,9.5806,9.5867,27200.0
2008-07-25 12:20:00,15.65,15.65,15.63,15.65,39600.0,9.5867,9.5867,9.5745,9.5867,39600.0
2008-07-25 12:25:00,15.63,15.65,15.62,15.63,66600.0,9.5745,9.5867,9.5684,9.5745,66600.0
2008-07-25 12:30:00,15.63,15.65,15.62,15.65,56400.0,9.5745,9.5867,9.5684,9.5867,56400.0
2008-07-25 12:35:00,15.65,15.67,15.63,15.63,82000.0,9.5867,9.599,9.5745,9.5745,82000.0
2008-07-25 12:40:00,15.63,15.7,15.63,15.68,49400.0,9.5745,9.6174,9.5745,9.6051,49400.0
2008-07-25 12:45:00,15.68,15.69,15.65,15.69,45000.0,9.6051,9.6113,9.5867,9.6113,45000.0
2008-07-25 12:50:00,15.69,15.71,15.69,15.69,29000.0,9.6113,9.6235,9.6113,9.6113,29000.0
2008-07-25 12:55:00,15.69,15.74,15.69,15.72,31600.0,9.6113,9.6419,9.6113,9.6296,31600.0
2008-07-25 13:00:00,15.72,15.72,15.7,15.72,92400.0,9.6296,9.6296,9.6174,9.6296,92400.0
2008-07-25 13:05:00,15.71,15.72,15.69,15.7,51000.0,9.6235,9.6296,9.6113,9.6174,51000.0
2008-07-25 13:10:00,15.7,15.71,15.62,15.62,95800.0,9.6174,9.6235,9.5684,9.5684,95800.0
2008-07-25 13:15:00,15.63,15.7,15.63,15.68,52800.0,9.5745,9.6174,9.5745,9.6051,52800.0
2008-07-25 13:20:00,15.69,15.72,15.69,15.7,25200.0,9.6113,9.6296,9.6113,9.6174,25200.0
2008-07-25 13:25:00,15.7,15.74,15.7,15.72,43200.0,9.6174,9.6419,9.6174,9.6296,43200.0
2008-07-25 13:30:00,15.72,15.73,15.71,15.72,79800.0,9.6296,9.6358,9.6235,9.6296,79800.0
2008-07-25 13:35:00,15.72,15.73,15.7,15.71,44400.0,9.6296,9.6358,9.6174,9.6235,44400.0
2008-07-25 13:40:00,15.71,15.71,15.63,15.65,60000.0,9.6235,9.6235,9.5745,9.5867,60000.0
2008-07-25 13:45:00,15.64,15.64,15.6,15.6,72400.0,9.5806,9.5806,9.5561,9.5561,72400.0
2008-07-25 13:50:00,15.6,15.65,15.59,15.64,51200.0,9.5561,9.5867,9.55,9.5806,51200.0
2008-07-25 13:55:00,15.64,15.65,15.6,15.63,38400.0,9.5806,9.5867,9.5561,9.5745,38400.0
2008-07-25 14:00:00,15.63,15.63,15.59,15.62,63600.0,9.5745,9.5745,9.55,9.5684,63600.0
2008-07-25 14:05:00,15.62,15.68,15.61,15.67,44600.0,9.5684,9.6051,9.5622,9.599,44600.0
2008-07-25 14:10:00,15.67,15.67,15.63,15.63,40400.0,9.599,9.599,9.5745,9.5745,40400.0
2008-07-25 14:15:00,15.63,15.67,15.63,15.65,32600.0,9.5745,9.599,9.5745,9.5867,32600.0
2008-07-25 14:20:00,15.65,15.65,15.61,15.63,40200.0,9.5867,9.5867,9.5622,9.5745,40200.0
2008-07-25 14:25:00,15.63,15.67,15.63,15.67,39200.0,9.5745,9.599,9.5745,9.599,39200.0
2008-07-25 14:30:00,15.67,15.67,15.64,15.66,31600.0,9.599,9.599,9.5806,9.5929,31600.0
2008-07-25 14:35:00,15.67,15.69,15.66,15.67,33200.0,9.599,9.6113,9.5929,9.599,33200.0
2008-07-25 14:40:00,15.67,15.68,15.63,15.64,36000.0,9.599,9.6051,9.5745,9.5806,36000.0
2008-07-25 14:45:00,15.63,15.65,15.62,15.63,59800.0,9.5745,9.5867,9.5684,9.5745,59800.0
2008-07-25 14:50:00,15.63,15.7,15.62,15.7,53600.0,9.5745,9.6174,9.5684,9.6174,53600.0
2008-07-25 14:55:00,15.69,15.7,15.66,15.67,41000.0,9.6113,9.6174,9.5929,9.599,41000.0
2008-07-25 15:00:00,15.68,15.69,15.63,15.65,52800.0,9.6051,9.6113,9.5745,9.5867,52800.0
2008-07-25 15:05:00,15.65,15.68,15.65,15.67,41400.0,9.5867,9.6051,9.5867,9.599,41400.0
2008-07-25 15:10:00,15.67,15.68,15.65,15.68,91600.0,9.599,9.6051,9.5867,9.6051,91600.0
2008-07-25 15:15:00,15.68,15.72,15.67,15.71,77200.0,9.6051,9.6296,9.599,9.6235,77200.0
2008-07-25 15:20:00,15.71,15.72,15.7,15.72,68800.0,9.6235,9.6296,9.6174,9.6296,68800.0
2008-07-25 15:25:00,15.72,15.74,15.7,15.72,69800.0,9.6296,9.6419,9.6174,9.6296,69800.0
2008-07-25 15:30:00,15.72,15.72,15.71,15.72,54000.0,9.6296,9.6296,9.6235,9.6296,54000.0
2008-07-25 15:35:00,15.72,15.74,15.71,15.73,94800.0,9.6296,9.6419,9.6235,9.6358,94800.0
2008-07-25 15:40:00,15.72,15.75,15.68,15.69,173800.0,9.6296,9.648,9.6051,9.6113,173800.0
2008-07-25 15:45:00,15.69,15.72,15.69,15.7,210400.0,9.6113,9.6296,9.6113,9.6174,210400.0
2008-07-25 15:50:00,15.7,15.72,15.68,15.72,209600.0,9.6174,9.6296,9.6051,9.6296,209600.0
2008-07-25 15:55:00,15.72,15.74,15.69,15.69,289000.0,9.6296,9.6419,9.6113,9.6113,289000.0
2008-07-28 09:30:00,15.6,15.72,15.47,15.61,94200.0,9.5561,9.6296,9.4765,9.5622,94200.0
2008-07-28 09:35:00,15.63,15.68,15.61,15.65,77000.0,9.5745,9.6051,9.5622,9.5867,77000.0
2008-07-28 09:40:00,15.65,15.69,15.56,15.56,51000.0,9.5867,9.6113,9.5316,9.5316,51000.0
2008-07-28 09:45:00,15.57,15.57,15.47,15.51,65800.0,9.5377,9.5377,9.4765,9.501,65800.0
2008-07-28 09:50:00,15.51,15.53,15.49,15.49,65800.0,9.501,9.5132,9.4887,9.4887,65800.0
2008-07-28 09:55:00,15.49,15.53,15.48,15.51,114200.0,9.4887,9.5132,9.4826,9.501,114200.0
2008-07-28 10:00:00,15.51,15.55,15.49,15.55,72800.0,9.501,9.5255,9.4887,9.5255,72800.0
2008-07-28 10:05:00,15.53,15.56,15.51,15.55,76200.0,9.5132,9.5316,9.501,9.5255,76200.0
2008-07-28 10:10:00,15.56,15.56,15.49,15.49,90400.0,9.5316,9.5316,9.4887,9.4887,90400.0
2008-07-28 10:15:00,15.49,15.53,15.49,15.52,40600.0,9.4887,9.5132,9.4887,9.5071,40600.0
2008-07-28 10:20:00,15.52,15.54,15.5,15.51,60600.0,9.5071,9.5194,9.4949,9.501,60600.0
2008-07-28 10:25:00,15.51,15.52,15.49,15.51,41200.0,9.501,9.5071,9.4887,9.501,41200.0
2008-07-28 10:30:00,15.52,15.52,15.49,15.51,73400.0,9.5071,9.5071,9.4887,9.501,73400.0
2008-07-28 10:35:00,15.51,15.54,15.49,15.52,62200.0,9.501,9.5194,9.4887,9.5071,62200.0
2008-07-28 10:40:00,15.52,15.52,15.48,15.5,66800.0,9.5071,9.5071,9.4826,9.4949,66800.0
2008-07-28 10:45:00,15.5,15.53,15.48,15.51,56800.0,9.4949,9.5132,9.4826,9.501,56800.0
2008-07-28 10:50:00,15.52,15.55,15.51,15.54,46200.0,9.5071,9.5255,9.501,9.5194,46200.0
2008-07-28 10:55:00,15.54,15.54,15.51,15.53,25600.0,9.5194,9.5194,9.501,9.5132,25600.0
2008-07-28 11:00:00,15.52,15.57,15.51,15.55,86400.0,9.5071,9.5377,9.501,9.5255,86400.0
2008-07-28 11:05:00,15.54,15.55,15.49,15.49,64200.0,9.5194,9.5255,9.4887,9.4887,64200.0
2008-07-28 11:10:00,15.49,15.49,15.42,15.43,97800.0,9.4887,9.4887,9.4459,9.452,97800.0
2008-07-28 11:15:00,15.44,15.45,15.4,15.43,46800.0,9.4581,9.4642,9.4336,9.452,46800.0
2008-07-28 11:20:00,15.43,15.43,15.4,15.42,42800.0,9.452,9.452,9.4336,9.4459,42800.0
2008-07-28 11:25:00,15.42,15.46,15.4,15.43,61400.0,9.4459,9.4704,9.4336,9.452,61400.0
2008-07-28 11:30:00,15.43,15.43,15.4,15.4,61400.0,9.452,9.452,9.4336,9.4336,61400.0
2008-07-28 11:35:00,15.4,15.4,15.37,15.38,49200.0,9.4336,9.4336,9.4152,9.4214,49200.0
2008-07-28 11:40:00,15.38,15.4,15.37,15.4,62800.0,9.4214,9.4336,9.4152,9.4336,62800.0
2008-07-28 11:45:00,15.4,15.43,15.38,15.38,26600.0,9.4336,9.452,9.4214,9.4214,26600.0
2008-07-28 11:50:00,15.39,15.44,15.38,15.43,29200.0,9.4275,9.4581,9.4214,9.452,29200.0
2008-07-28 11:55:00,15.43,15.45,15.43,15.45,24200.0,9.452,9.4642,9.452,9.4642,24200.0
2008-07-28 12:00:00,15.45,15.46,15.44,15.45,54600.0,9.4642,9.4704,9.4581,9.4642,54600.0
2008-07-28 12:05:00,15.45,15.46,15.43,15.45,45000.0,9.4642,9.4704,9.452,9.4642,45000.0
2008-07-28 12:10:00,15.46,15.47,15.44,15.45,48200.0,9.4704,9.4765,9.4581,9.4642,48200.0
2008-07-28 12:15:00,15.44,15.45,15.43,15.44,29200.0,9.4581,9.4642,9.452,9.4581,29200.0
2008-07-28 12:20:00,15.44,15.46,15.44,15.46,50400.0,9.4581,9.4704,9.4581,9.4704,50400.0
2008-07-28 12:25:00,15.46,15.47,15.45,15.47,34600.0,9.4704,9.4765,9.4642,9.4765,34600.0
2008-07-28 12:30:00,15.47,15.49,15.46,15.46,30600.0,9.4765,9.4887,9.4704,9.4704,30600.0
2008-07-28 12:35:00,15.46,15.46,15.44,15.46,33400.0,9.4704,9.4704,9.4581,9.4704,33400.0
2008-07-28 12:40:00,15.46,15.46,15.38,15.39,59200.0,9.4704,9.4704,9.4214,9.4275,59200.0
2008-07-28 12:45:00,15.39,15.4,15.38,15.4,50400.0,9.4275,9.4336,9.4214,9.4336,50400.0
2008-07-28 12:50:00,15.4,15.44,15.39,15.39,30400.0,9.4336,9.4581,9.4275,9.4275,30400.0
2008-07-28 12:55:00,15.39,15.4,15.36,15.39,51800.0,9.4275,9.4336,9.4091,9.4275,51800.0
2008-07-28 13:00:00,15.39,15.39,15.36,15.38,39400.0,9.4275,9.4275,9.4091,9.4214,39400.0
2008-07-28 13:05:00,15.38,15.4,15.37,15.39,22600.0,9.4214,9.4336,9.4152,9.4275,22600.0
2008-07-28 13:10:00,15.4,15.41,15.39,15.4,25000.0,9.4336,9.4397,9.4275,9.4336,25000.0
2008-07-28 13:15:00,15.41,15.43,15.4,15.42,44400.0,9.4397,9.452,9.4336,9.4459,44400.0
2008-07-28 13:20:00,15.42,15.42,15.4,15.4,24400.0,9.4459,9.4459,9.4336,9.4336,24400.0
2008-07-28 13:25:00,15.4,15.41,15.38,15.38,96800.0,9.4336,9.4397,9.4214,9.4214,96800.0
2008-07-28 13:30:00,15.38,15.4,15.38,15.38,44800.0,9.4214,9.4336,9.4214,9.4214,44800.0
2008-07-28 13:35:00,15.38,15.4,15.37,15.37,47000.0,9.4214,9.4336,9.4152,9.4152,47000.0
2008-07-28 13:40:00,15.37,15.4,15.37,15.4,33200.0,9.4152,9.4336,9.4152,9.4336,33200.0
2008-07-28 13:45:00,15.38,15.38,15.35,15.37,47800.0,9.4214,9.4214,9.403,9.4152,47800.0
2008-07-28 13:50:00,15.36,15.37,15.35,15.36,49800.0,9.4091,9.4152,9.403,9.4091,49800.0
2008-07-28 13:55:00,15.37,15.38,15.36,15.36,42800.0,9.4152,9.4214,9.4091,9.4091,42800.0
2008-07-28 14:00:00,15.36,15.4,15.35,15.4,47400.0,9.4091,9.4336,9.403,9.4336,47400.0
2008-07-28 14:05:00,15.39,15.39,15.36,15.37,44800.0,9.4275,9.4275,9.4091,9.4152,44800.0
2008-07-28 14:10:00,15.36,15.37,15.35,15.36,60800.0,9.4091,9.4152,9.403,9.4091,60800.0
2008-07-28 14:15:00,15.35,15.37,15.3,15.31,70600.0,9.403,9.4152,9.3723,9.3785,70600.0
2008-07-28 14:20:00,15.31,15.33,15.31,15.32,56600.0,9.3785,9.3907,9.3785,9.3846,56600.0
2008-07-28 14:25:00,15.31,15.31,15.3,15.3,61600.0,9.3785,9.3785,9.3723,9.3723,61600.0
2008-07-28 14:30:00,15.3,15.34,15.3,15.31,78600.0,9.3723,9.3969,9.3723,9.3785,78600.0
2008-07-28 14:35:00,15.33,15.34,15.31,15.33,67800.0,9.3907,9.3969,9.3785,9.3907,67800.0
2008-07-28 14:40:00,15.32,15.33,15.27,15.28,62200.0,9.3846,9.3907,9.354,9.3601,62200.0
2008-07-28 14:45:00,15.28,15.29,15.27,15.28,69400.0,9.3601,9.3662,9.354,9.3601,69400.0
2008-07-28 14:50:00,15.28,15.3,15.27,15.29,28200.0,9.3601,9.3723,9.354,9.3662,28200.0
2008-07-28 14:55:00,15.29,15.29,15.21,15.23,89800.0,9.3662,9.3662,9.3172,9.3295,89800.0
2008-07-28 15:00:00,15.23,15.29,15.23,15.27,40600.0,9.3295,9.3662,9.3295,9.354,40600.0
2008-07-28 15:05:00,15.27,15.28,15.25,15.28,47400.0,9.354,9.3601,9.3417,9.3601,47400.0
2008-07-28 15:10:00,15.28,15.31,15.27,15.29,35000.0,9.3601,9.3785,9.354,9.3662,35000.0
2008-07-28 15:15:00,15.3,15.31,15.28,15.3,55400.0,9.3723,9.3785,9.3601,9.3723,55400.0
2008-07-28 15:20:00,15.3,15.32,15.29,15.31,54200.0,9.3723,9.3846,9.3662,9.3785,54200.0
2008-07-28 15:25:00,15.31,15.33,15.3,15.31,45200.0,9.3785,9.3907,9.3723,9.3785,45200.0
2008-07-28 15:30:00,15.31,15.31,15.29,15.31,60200.0,9.3785,9.3785,9.3662,9.3785,60200.0
2008-07-28 15:35:00,15.31,15.31,15.28,15.29,82000.0,9.3785,9.3785,9.3601,9.3662,82000.0
2008-07-28 15:40:00,15.28,15.29,15.27,15.28,69600.0,9.3601,9.3662,9.354,9.3601,69600.0
2008-07-28 15:45:00,15.28,15.3,15.24,15.25,98800.0,9.3601,9.3723,9.3356,9.3417,98800.0
2008-07-28 15:50:00,15.24,15.27,15.21,15.27,187000.0,9.3356,9.354,9.3172,9.354,187000.0
2008-07-28 15:55:00,15.27,15.3,15.27,15.28,203800.0,9.354,9.3723,9.354,9.3601,203800.0
2008-07-29 09:30:00,15.3,15.4,15.3,15.4,47800.0,9.3723,9.4336,9.3723,9.4336,47800.0
2008-07-29 09:35:00,15.4,15.49,15.34,15.35,69400.0,9.4336,9.4887,9.3969,9.403,69400.0
2008-07-29 09:40:00,15.36,15.42,15.34,15.4,30200.0,9.4091,9.4459,9.3969,9.4336,30200.0
2008-07-29 09:45:00,15.41,15.43,15.38,15.4,21000.0,9.4397,9.452,9.4214,9.4336,21000.0
2008-07-29 09:50:00,15.42,15.48,15.38,15.47,44800.0,9.4459,9.4826,9.4214,9.4765,44800.0
2008-07-29 09:55:00,15.47,15.54,15.43,15.44,71600.0,9.4765,9.5194,9.452,9.4581,71600.0
2008-07-29 10:00:00,15.44,15.58,15.44,15.58,105200.0,9.4581,9.5439,9.4581,9.5439,105200.0
2008-07-29 10:05:00,15.57,15.63,15.55,15.6,105400.0,9.5377,9.5745,9.5255,9.5561,105400.0
2008-07-29 10:10:00,15.6,15.65,15.56,15.6,66000.0,9.5561,9.5867,9.5316,9.5561,66000.0
2008-07-29 10:15:00,15.61,15.69,15.61,15.65,67800.0,9.5622,9.6113,9.5622,9.5867,67800.0
2008-07-29 10:20:00,15.63,15.68,15.62,15.63,55800.0,9.5745,9.6051,9.5684,9.5745,55800.0
2008-07-29 10:25:00,15.63,15.66,15.59,15.59,54200.0,9.5745,9.5929,9.55,9.55,54200.0
2008-07-29 10:30:00,15.59,15.63,15.59,15.62,34200.0,9.55,9.5745,9.55,9.5684,34200.0
2008-07-29 10:35:00,15.61,15.66,15.61,15.66,38000.0,9.5622,9.5929,9.5622,9.5929,38000.0
2008-07-29 10:40:00,15.65,15.7,15.65,15.7,45800.0,9.5867,9.6174,9.5867,9.6174,45800.0
2008-07-29 10:45:00,15.71,15.74,15.69,15.72,40800.0,9.6235,9.6419,9.6113,9.6296,40800.0
2008-07-29 10:50:00,15.71,15.76,15.71,15.74,52200.0,9.6235,9.6541,9.6235,9.6419,52200.0
2008-07-29 10:55:00,15.74,15.74,15.72,15.72,19400.0,9.6419,9.6419,9.6296,9.6296,19400.0
2008-07-29 11:00:00,15.72,15.73,15.69,15.7,40000.0,9.6296,9.6358,9.6113,9.6174,40000.0
2008-07-29 11:05:00,15.7,15.71,15.61,15.62,30600.0,9.6174,9.6235,9.5622,9.5684,30600.0
2008-07-29 11:10:00,15.61,15.63,15.61,15.63,21000.0,9.5622,9.5745,9.5622,9.5745,21000.0
2008-07-29 11:15:00,15.63,15.71,15.63,15.69,51800.0,9.5745,9.6235,9.5745,9.6113,51800.0
2008-07-29 11:20:00,15.68,15.69,15.67,15.67,34200.0,9.6051,9.6113,9.599,9.599,34200.0
2008-07-29 11:25:00,15.67,15.68,15.65,15.65,27600.0,9.599,9.6051,9.5867,9.5867,27600.0
2008-07-29 11:30:00,15.65,15.68,15.63,15.68,19000.0,9.5867,9.6051,9.5745,9.6051,19000.0
2008-07-29 11:35:00,15.67,15.68,15.63,15.67,28000.0,9.599,9.6051,9.5745,9.599,28000.0
2008-07-29 11:40:00,15.67,15.75,15.67,15.73,23800.0,9.599,9.648,9.599,9.6358,23800.0
2008-07-29 11:45:00,15.74,15.76,15.74,15.76,24200.0,9.6419,9.6541,9.6419,9.6541,24200.0
2008-07-29 11:50:00,15.76,15.76,15.72,15.74,24400.0,9.6541,9.6541,9.6296,9.6419,24400.0
2008-07-29 11:55:00,15.73,15.74,15.71,15.72,15200.0,9.6358,9.6419,9.6235,9.6296,15200.0
2008-07-29 12:00:00,15.72,15.73,15.7,15.72,38200.0,9.6296,9.6358,9.6174,9.6296,38200.0
2008-07-29 12:05:00,15.71,15.72,15.7,15.72,31600.0,9.6235,9.6296,9.6174,9.6296,31600.0
2008-07-29 12:10:00,15.72,15.72,15.71,15.72,21200.0,9.6296,9.6296,9.6235,9.6296,21200.0
2008-07-29 12:15:00,15.72,15.74,15.69,15.69,30600.0,9.6296,9.6419,9.6113,9.6113,30600.0
2008-07-29 12:20:00,15.69,15.71,15.68,15.7,27400.0,9.6113,9.6235,9.6051,9.6174,27400.0
2008-07-29 12:25:00,15.7,15.74,15.7,15.74,56400.0,9.6174,9.6419,9.6174,9.6419,56400.0
2008-07-29 12:30:00,15.74,15.77,15.72,15.73,56200.0,9.6419,9.6603,9.6296,9.6358,56200.0
2008-07-29 12:35:00,15.73,15.74,15.7,15.71,37400.0,9.6358,9.6419,9.6174,9.6235,37400.0
2008-07-29 12:40:00,15.71,15.72,15.67,15.7,30000.0,9.6235,9.6296,9.599,9.6174,30000.0
2008-07-29 12:45:00,15.69,15.7,15.68,15.7,19800.0,9.6113,9.6174,9.6051,9.6174,19800.0
2008-07-29 12:50:00,15.7,15.72,15.67,15.69,44800.0,9.6174,9.6296,9.599,9.6113,44800.0
2008-07-29 12:55:00,15.68,15.71,15.68,15.7,32600.0,9.6051,9.6235,9.6051,9.6174,32600.0
2008-07-29 13:00:00,15.7,15.72,15.69,15.71,20800.0,9.6174,9.6296,9.6113,9.6235,20800.0
2008-07-29 13:05:00,15.71,15.71,15.68,15.68,24600.0,9.6235,9.6235,9.6051,9.6051,24600.0
2008-07-29 13:10:00,15.68,15.68,15.66,15.67,21200.0,9.6051,9.6051,9.5929,9.599,21200.0
2008-07-29 13:15:00,15.66,15.68,15.65,15.68,24000.0,9.5929,9.6051,9.5867,9.6051,24000.0
2008-07-29 13:20:00,15.68,15.68,15.65,15.66,20200.0,9.6051,9.6051,9.5867,9.5929,20200.0
2008-07-29 13:25:00,15.67,15.72,15.66,15.71,29600.0,9.599,9.6296,9.5929,9.6235,29600.0
2008-07-29 13:30:00,15.71,15.76,15.7,15.75,30400.0,9.6235,9.6541,9.6174,9.648,30400.0
2008-07-29 13:35:00,15.74,15.75,15.74,15.74,26800.0,9.6419,9.648,9.6419,9.6419,26800.0
2008-07-29 13:40:00,15.74,15.74,15.72,15.74,25600.0,9.6419,9.6419,9.6296,9.6419,25600.0
2008-07-29 13:45:00,15.74,15.74,15.71,15.73,30600.0,9.6419,9.6419,9.6235,9.6358,30600.0
2008-07-29 13:50:00,15.73,15.75,15.72,15.75,25000.0,9.6358,9.648,9.6296,9.648,25000.0
2008-07-29 13:55:00,15.75,15.76,15.74,15.75,28800.0,9.648,9.6541,9.6419,9.648,28800.0
2008-07-29 14:00:00,15.74,15.74,15.72,15.74,52400.0,9.6419,9.6419,9.6296,9.6419,52400.0
2008-07-29 14:05:00,15.74,15.74,15.68,15.69,54600.0,9.6419,9.6419,9.6051,9.6113,54600.0
2008-07-29 14:10:00,15.69,15.69,15.65,15.65,40400.0,9.6113,9.6113,9.5867,9.5867,40400.0
2008-07-29 14:15:00,15.65,15.72,15.65,15.72,71400.0,9.5867,9.6296,9.5867,9.6296,71400.0
2008-07-29 14:20:00,15.72,15.74,15.72,15.73,65000.0,9.6296,9.6419,9.6296,9.6358,65000.0
2008-07-29 14:25:00,15.73,15.74,15.72,15.72,58400.0,9.6358,9.6419,9.6296,9.6296,58400.0
2008-07-29 14:30:00,15.73,15.76,15.72,15.72,90000.0,9.6358,9.6541,9.6296,9.6296,90000.0
2008-07-29 14:35:00,15.72,15.72,15.69,15.69,31000.0,9.6296,9.6296,9.6113,9.6113,31000.0
2008-07-29 14:40:00,15.69,15.71,15.68,15.69,123200.0,9.6113,9.6235,9.6051,9.6113,123200.0
2008-07-29 14:45:00,15.7,15.74,15.69,15.69,55200.0,9.6174,9.6419,9.6113,9.6113,55200.0
2008-07-29 14:50:00,15.69,15.74,15.68,15.74,60800.0,9.6113,9.6419,9.6051,9.6419,60800.0
2008-07-29 14:55:00,15.74,15.76,15.74,15.74,37000.0,9.6419,9.6541,9.6419,9.6419,37000.0
2008-07-29 15:00:00,15.74,15.74,15.71,15.71,76400.0,9.6419,9.6419,9.6235,9.6235,76400.0
2008-07-29 15:05:00,15.71,15.72,15.7,15.72,38600.0,9.6235,9.6296,9.6174,9.6296,38600.0
2008-07-29 15:10:00,15.72,15.74,15.7,15.73,50200.0,9.6296,9.6419,9.6174,9.6358,50200.0
2008-07-29 15:15:00,15.73,15.77,15.73,15.76,55600.0,9.6358,9.6603,9.6358,9.6541,55600.0
2008-07-29 15:20:00,15.76,15.8,15.76,15.78,87000.0,9.6541,9.6786,9.6541,9.6664,87000.0
2008-07-29 15:25:00,15.78,15.81,15.78,15.79,59200.0,9.6664,9.6848,9.6664,9.6725,59200.0
2008-07-29 15:30:00,15.78,15.78,15.74,15.75,69400.0,9.6664,9.6664,9.6419,9.648,69400.0
2008-07-29 15:35:00,15.75,15.78,15.74,15.78,62000.0,9.648,9.6664,9.6419,9.6664,62000.0
2008-07-29 15:40:00,15.77,15.78,15.74,15.74,88200.0,9.6603,9.6664,9.6419,9.6419,88200.0
2008-07-29 15:45:00,15.74,15.75,15.7,15.7,101400.0,9.6419,9.648,9.6174,9.6174,101400.0
2008-07-29 15:50:00,15.7,15.75,15.7,15.72,111400.0,9.6174,9.648,9.6174,9.6296,111400.0
2008-07-29 15:55:00,15.72,15.72,15.71,15.72,209000.0,9.6296,9.6296,9.6235,9.6296,209000.0
2008-07-30 09:30:00,15.87,16.08,15.76,16.05,189400.0,9.7215,9.8502,9.6541,9.8318,189400.0
2008-07-30 09:35:00,16.06,16.11,15.99,16.1,295400.0,9.8379,9.8685,9.795,9.8624,295400.0
2008-07-30 09:40:00,16.1,16.23,16.05,16.21,143000.0,9.8624,9.942,9.8318,9.9298,143000.0
2008-07-30 09:45:00,16.2,16.2,16.15,16.18,161400.0,9.9237,9.9237,9.893,9.9114,161400.0
2008-07-30 09:50:00,16.18,16.26,16.18,16.25,184600.0,9.9114,9.9604,9.9114,9.9543,184600.0
2008-07-30 09:55:00,16.24,16.27,16.17,16.18,113600.0,9.9482,9.9665,9.9053,9.9114,113600.0
2008-07-30 10:00:00,16.18,16.34,16.18,16.34,226000.0,9.9114,10.0094,9.9114,10.0094,226000.0
2008-07-30 10:05:00,16.34,16.36,16.26,16.28,203800.0,10.0094,10.0217,9.9604,9.9727,203800.0
2008-07-30 10:10:00,16.28,16.33,16.25,16.33,81400.0,9.9727,10.0033,9.9543,10.0033,81400.0
2008-07-30 10:15:00,16.33,16.43,16.33,16.41,190200.0,10.0033,10.0646,10.0033,10.0523,190200.0
2008-07-30 10:20:00,16.41,16.41,16.39,16.4,82000.0,10.0523,10.0523,10.0401,10.0462,82000.0
2008-07-30 10:25:00,16.4,16.42,16.36,16.39,97200.0,10.0462,10.0584,10.0217,10.0401,97200.0
2008-07-30 10:30:00,16.39,16.41,16.36,16.36,78200.0,10.0401,10.0523,10.0217,10.0217,78200.0
2008-07-30 10:35:00,16.36,16.4,16.32,16.33,132400.0,10.0217,10.0462,9.9972,10.0033,132400.0
2008-07-30 10:40:00,16.32,16.34,16.24,16.25,79200.0,9.9972,10.0094,9.9482,9.9543,79200.0
2008-07-30 10:45:00,16.24,16.35,16.24,16.3,129400.0,9.9482,10.0155,9.9482,9.9849,129400.0
2008-07-30 10:50:00,16.3,16.33,16.23,16.25,74600.0,9.9849,10.0033,9.942,9.9543,74600.0
2008-07-30 10:55:00,16.25,16.25,16.21,16.21,108000.0,9.9543,9.9543,9.9298,9.9298,108000.0
2008-07-30 11:00:00,16.21,16.27,16.2,16.26,69400.0,9.9298,9.9665,9.9237,9.9604,69400.0
2008-07-30 11:05:00,16.25,16.29,16.24,16.27,68400.0,9.9543,9.9788,9.9482,9.9665,68400.0
2008-07-30 11:10:00,16.27,16.28,16.23,16.24,189000.0,9.9665,9.9727,9.942,9.9482,189000.0
2008-07-30 11:15:00,16.24,16.24,16.2,16.2,53400.0,9.9482,9.9482,9.9237,9.9237,53400.0
2008-07-30 11:20:00,16.21,16.22,16.2,16.22,56200.0,9.9298,9.9359,9.9237,9.9359,56200.0
2008-07-30 11:25:00,16.22,16.27,16.22,16.24,94000.0,9.9359,9.9665,9.9359,9.9482,94000.0
2008-07-30 11:30:00,16.25,16.27,16.25,16.25,107800.0,9.9543,9.9665,9.9543,9.9543,107800.0
2008-07-30 11:35:00,16.25,16.26,16.22,16.23,60200.0,9.9543,9.9604,9.9359,9.942,60200.0
2008-07-30 11:40:00,16.23,16.24,16.22,16.23,27600.0,9.942,9.9482,9.9359,9.942,27600.0
2008-07-30 11:45:00,16.24,16.25,16.23,16.25,35200.0,9.9482,9.9543,9.942,9.9543,35200.0
2008-07-30 11:50:00,16.25,16.25,16.24,16.25,15400.0,9.9543,9.9543,9.9482,9.9543,15400.0
2008-07-30 11:55:00,16.25,16.26,16.24,16.24,21000.0,9.9543,9.9604,9.9482,9.9482,21000.0
2008-07-30 12:00:00,16.25,16.25,16.22,16.22,22400.0,9.9543,9.9543,9.9359,9.9359,22400.0
2008-07-30 12:05:00,16.22,16.23,16.19,16.19,22800.0,9.9359,9.942,9.9175,9.9175,22800.0
2008-07-30 12:10:00,16.18,16.18,16.16,16.16,39400.0,9.9114,9.9114,9.8992,9.8992,39400.0
2008-07-30 12:15:00,16.16,16.18,16.16,16.17,48600.0,9.8992,9.9114,9.8992,9.9053,48600.0
2008-07-30 12:20:00,16.17,16.22,16.17,16.2,32600.0,9.9053,9.9359,9.9053,9.9237,32600.0
2008-07-30 12:25:00,16.2,16.21,16.19,16.21,34800.0,9.9237,9.9298,9.9175,9.9298,34800.0
2008-07-30 12:30:00,16.21,16.21,16.2,16.21,38400.0,9.9298,9.9298,9.9237,9.9298,38400.0
2008-07-30 12:35:00,16.21,16.23,16.18,16.19,401600.0,9.9298,9.942,9.9114,9.9175,401600.0
2008-07-30 12:40:00,16.18,16.18,16.11,16.12,33600.0,9.9114,9.9114,9.8685,9.8747,33600.0
2008-07-30 12:45:00,16.12,16.12,16.09,16.11,49400.0,9.8747,9.8747,9.8563,9.8685,49400.0
2008-07-30 12:50:00,16.1,16.12,16.1,16.1,28800.0,9.8624,9.8747,9.8624,9.8624,28800.0
2008-07-30 12:55:00,16.1,16.14,16.1,16.13,57400.0,9.8624,9.8869,9.8624,9.8808,57400.0
2008-07-30 13:00:00,16.13,16.14,16.11,16.11,51400.0,9.8808,9.8869,9.8685,9.8685,51400.0
2008-07-30 13:05:00,16.11,16.11,16.07,16.08,53600.0,9.8685,9.8685,9.844,9.8502,53600.0
2008-07-30 13:10:00,16.07,16.08,16.03,16.08,67600.0,9.844,9.8502,9.8195,9.8502,67600.0
2008-07-30 13:15:00,16.08,16.11,16.07,16.11,54600.0,9.8502,9.8685,9.844,9.8685,54600.0
2008-07-30 13:20:00,16.11,16.13,16.08,16.13,66400.0,9.8685,9.8808,9.8502,9.8808,66400.0
2008-07-30 13:25:00,16.13,16.17,16.13,16.13,57400.0,9.8808,9.9053,9.8808,9.8808,57400.0
2008-07-30 13:30:00,16.13,16.15,16.09,16.11,40200.0,9.8808,9.893,9.8563,9.8685,40200.0
2008-07-30 13:35:00,16.1,16.11,16.09,16.1,27400.0,9.8624,9.8685,9.8563,9.8624,27400.0
2008-07-30 13:40:00,16.1,16.1,16.08,16.08,24400.0,9.8624,9.8624,9.8502,9.8502,24400.0
2008-07-30 13:45:00,16.09,16.09,16.02,16.03,57000.0,9.8563,9.8563,9.8134,9.8195,57000.0
2008-07-30 13:50:00,16.03,16.04,15.99,15.99,46000.0,9.8195,9.8257,9.795,9.795,46000.0
2008-07-30 13:55:00,15.99,16.04,15.99,16.02,35600.0,9.795,9.8257,9.795,9.8134,35600.0
2008-07-30 14:00:00,16.02,16.03,16.0,16.01,24400.0,9.8134,9.8195,9.8011,9.8073,24400.0
2008-07-30 14:05:00,16.01,16.03,15.99,16.0,53200.0,9.8073,9.8195,9.795,9.8011,53200.0
2008-07-30 14:10:00,16.0,16.02,15.99,16.0,39000.0,9.8011,9.8134,9.795,9.8011,39000.0
2008-07-30 14:15:00,15.99,16.03,15.97,15.97,58200.0,9.795,9.8195,9.7828,9.7828,58200.0
2008-07-30 14:20:00,15.97,16.0,15.97,16.0,84000.0,9.7828,9.8011,9.7828,9.8011,84000.0
2008-07-30 14:25:00,15.99,16.06,15.99,16.06,59000.0,9.795,9.8379,9.795,9.8379,59000.0
2008-07-30 14:30:00,16.06,16.07,16.04,16.06,57400.0,9.8379,9.844,9.8257,9.8379,57400.0
2008-07-30 14:35:00,16.07,16.07,16.01,16.01,66000.0,9.844,9.844,9.8073,9.8073,66000.0
2008-07-30 14:40:00,16.02,16.03,16.0,16.01,29400.0,9.8134,9.8195,9.8011,9.8073,29400.0
2008-07-30 14:45:00,16.01,16.03,16.0,16.0,28400.0,9.8073,9.8195,9.8011,9.8011,28400.0
2008-07-30 14:50:00,16.0,16.03,15.99,16.01,49200.0,9.8011,9.8195,9.795,9.8073,49200.0
2008-07-30 14:55:00,16.0,16.04,16.0,16.04,18600.0,9.8011,9.8257,9.8011,9.8257,18600.0
2008-07-30 15:00:00,16.04,16.06,16.02,16.02,44800.0,9.8257,9.8379,9.8134,9.8134,44800.0
2008-07-30 15:05:00,16.03,16.03,15.98,15.98,76200.0,9.8195,9.8195,9.7889,9.7889,76200.0
2008-07-30 15:10:00,15.99,16.0,15.95,16.0,87000.0,9.795,9.8011,9.7705,9.8011,87000.0
2008-07-30 15:15:00,16.0,16.02,15.99,16.02,43800.0,9.8011,9.8134,9.795,9.8134,43800.0
2008-07-30 15:20:00,16.02,16.07,16.02,16.05,78200.0,9.8134,9.844,9.8134,9.8318,78200.0
2008-07-30 15:25:00,16.05,16.1,16.05,16.09,72200.0,9.8318,9.8624,9.8318,9.8563,72200.0
2008-07-30 15:30:00,16.1,16.14,16.05,16.13,199200.0,9.8624,9.8869,9.8318,9.8808,199200.0
2008-07-30 15:35:00,16.13,16.18,16.11,16.17,111200.0,9.8808,9.9114,9.8685,9.9053,111200.0
2008-07-30 15:40:00,16.16,16.16,16.11,16.16,78200.0,9.8992,9.8992,9.8685,9.8992,78200.0
2008-07-30 15:45:00,16.17,16.17,16.1,16.11,98800.0,9.9053,9.9053,9.8624,9.8685,98800.0
2008-07-30 15:50:00,16.11,16.11,16.06,16.07,131400.0,9.8685,9.8685,9.8379,9.844,131400.0
2008-07-30 15:55:00,16.08,16.11,16.08,16.1,177200.0,9.8502,9.8685,9.8502,9.8624,177200.0
2008-07-31 09:30:00,16.11,16.11,15.96,16.02,48600.0,9.8685,9.8685,9.7766,9.8134,48600.0
2008-07-31 09:35:00,16.01,16.03,15.94,16.02,70800.0,9.8073,9.8195,9.7644,9.8134,70800.0
2008-07-31 09:40:00,16.02,16.11,15.99,16.07,83800.0,9.8134,9.8685,9.795,9.844,83800.0
2008-07-31 09:45:00,16.09,16.13,16.05,16.12,88200.0,9.8563,9.8808,9.8318,9.8747,88200.0
2008-07-31 09:50:00,16.12,16.22,16.11,16.21,102400.0,9.8747,9.9359,9.8685,9.9298,102400.0
2008-07-31 09:55:00,16.22,16.22,16.15,16.16,66200.0,9.9359,9.9359,9.893,9.8992,66200.0
2008-07-31 10:00:00,16.15,16.16,16.06,16.1,103200.0,9.893,9.8992,9.8379,9.8624,103200.0
2008-07-31 10:05:00,16.11,16.2,16.11,16.11,58200.0,9.8685,9.9237,9.8685,9.8685,58200.0
2008-07-31 10:10:00,16.11,16.16,16.09,16.15,37000.0,9.8685,9.8992,9.8563,9.893,37000.0
2008-07-31 10:15:00,16.15,16.2,16.15,16.19,42400.0,9.893,9.9237,9.893,9.9175,42400.0
2008-07-31 10:20:00,16.18,16.24,16.17,16.24,52600.0,9.9114,9.9482,9.9053,9.9482,52600.0
2008-07-31 10:25:00,16.24,16.3,16.24,16.29,83800.0,9.9482,9.9849,9.9482,9.9788,83800.0
2008-07-31 10:30:00,16.28,16.29,16.25,16.25,33400.0,9.9727,9.9788,9.9543,9.9543,33400.0
2008-07-31 10:35:00,16.25,16.25,16.19,16.2,27400.0,9.9543,9.9543,9.9175,9.9237,27400.0
2008-07-31 10:40:00,16.2,16.21,16.18,16.21,25800.0,9.9237,9.9298,9.9114,9.9298,25800.0
2008-07-31 10:45:00,16.21,16.24,16.2,16.22,25800.0,9.9298,9.9482,9.9237,9.9359,25800.0
2008-07-31 10:50:00,16.23,16.25,16.22,16.25,18600.0,9.942,9.9543,9.9359,9.9543,18600.0
2008-07-31 10:55:00,16.25,16.26,16.24,16.24,27600.0,9.9543,9.9604,9.9482,9.9482,27600.0
2008-07-31 11:00:00,16.25,16.25,16.21,16.22,27800.0,9.9543,9.9543,9.9298,9.9359,27800.0
2008-07-31 11:05:00,16.22,16.22,16.18,16.18,29400.0,9.9359,9.9359,9.9114,9.9114,29400.0
2008-07-31 11:10:00,16.18,16.18,16.14,16.14,25200.0,9.9114,9.9114,9.8869,9.8869,25200.0
2008-07-31 11:15:00,16.15,16.16,16.15,16.15,15600.0,9.893,9.8992,9.893,9.893,15600.0
2008-07-31 11:20:00,16.15,16.15,16.11,16.13,32200.0,9.893,9.893,9.8685,9.8808,32200.0
2008-07-31 11:25:00,16.13,16.13,16.06,16.06,33600.0,9.8808,9.8808,9.8379,9.8379,33600.0
2008-07-31 11:30:00,16.06,16.07,16.02,16.03,35600.0,9.8379,9.844,9.8134,9.8195,35600.0
2008-07-31 11:35:00,16.03,16.08,16.02,16.05,37600.0,9.8195,9.8502,9.8134,9.8318,37600.0
2008-07-31 11:40:00,16.05,16.06,16.04,16.06,21400.0,9.8318,9.8379,9.8257,9.8379,21400.0
2008-07-31 11:45:00,16.06,16.06,16.02,16.04,31600.0,9.8379,9.8379,9.8134,9.8257,31600.0
2008-07-31 11:50:00,16.04,16.05,16.02,16.03,33600.0,9.8257,9.8318,9.8134,9.8195,33600.0
2008-07-31 11:55:00,16.03,16.08,16.03,16.07,43000.0,9.8195,9.8502,9.8195,9.844,43000.0
2008-07-31 12:00:00,16.06,16.1,16.06,16.07,24600.0,9.8379,9.8624,9.8379,9.844,24600.0
2008-07-31 12:05:00,16.07,16.1,16.07,16.09,19600.0,9.844,9.8624,9.844,9.8563,19600.0
2008-07-31 12:10:00,16.09,16.09,16.0,16.02,44600.0,9.8563,9.8563,9.8011,9.8134,44600.0
2008-07-31 12:15:00,16.02,16.03,15.99,16.0,73000.0,9.8134,9.8195,9.795,9.8011,73000.0
2008-07-31 12:20:00,16.01,16.01,15.98,15.99,48800.0,9.8073,9.8073,9.7889,9.795,48800.0
2008-07-31 12:25:00,15.99,16.02,15.99,16.0,26400.0,9.795,9.8134,9.795,9.8011,26400.0
2008-07-31 12:30:00,16.0,16.02,15.99,16.02,18800.0,9.8011,9.8134,9.795,9.8134,18800.0
2008-07-31 12:35:00,16.03,16.05,16.02,16.05,25800.0,9.8195,9.8318,9.8134,9.8318,25800.0
2008-07-31 12:40:00,16.05,16.11,16.05,16.11,58400.0,9.8318,9.8685,9.8318,9.8685,58400.0
2008-07-31 12:45:00,16.11,16.13,16.11,16.11,21000.0,9.8685,9.8808,9.8685,9.8685,21000.0
2008-07-31 12:50:00,16.12,16.15,16.11,16.14,59200.0,9.8747,9.893,9.8685,9.8869,59200.0
2008-07-31 12:55:00,16.13,16.13,16.1,16.11,21400.0,9.8808,9.8808,9.8624,9.8685,21400.0
2008-07-31 13:00:00,16.11,16.15,16.1,16.11,33400.0,9.8685,9.893,9.8624,9.8685,33400.0
2008-07-31 13:05:00,16.11,16.13,16.11,16.13,11600.0,9.8685,9.8808,9.8685,9.8808,11600.0
2008-07-31 13:10:00,16.13,16.14,16.11,16.14,25200.0,9.8808,9.8869,9.8685,9.8869,25200.0
2008-07-31 13:15:00,16.14,16.15,16.12,16.14,30000.0,9.8869,9.893,9.8747,9.8869,30000.0
2008-07-31 13:20:00,16.14,16.14,16.11,16.11,20400.0,9.8869,9.8869,9.8685,9.8685,20400.0
2008-07-31 13:25:00,16.12,16.14,16.11,16.12,21600.0,9.8747,9.8869,9.8685,9.8747,21600.0
2008-07-31 13:30:00,16.11,16.14,16.11,16.13,42000.0,9.8685,9.8869,9.8685,9.8808,42000.0
2008-07-31 13:35:00,16.13,16.14,16.11,16.14,40600.0,9.8808,9.8869,9.8685,9.8869,40600.0
2008-07-31 13:40:00,16.14,16.17,16.14,16.17,47600.0,9.8869,9.9053,9.8869,9.9053,47600.0
2008-07-31 13:45:00,16.18,16.18,16.15,16.16,24200.0,9.9114,9.9114,9.893,9.8992,24200.0
2008-07-31 13:50:00,16.15,16.16,16.14,16.14,16800.0,9.893,9.8992,9.8869,9.8869,16800.0
2008-07-31 13:55:00,16.14,16.16,16.11,16.11,26800.0,9.8869,9.8992,9.8685,9.8685,26800.0
2008-07-31 14:00:00,16.11,16.11,16.1,16.11,26000.0,9.8685,9.8685,9.8624,9.8685,26000.0
2008-07-31 14:05:00,16.11,16.14,16.11,16.14,38400.0,9.8685,9.8869,9.8685,9.8869,38400.0
2008-07-31 14:10:00,16.13,16.14,16.11,16.11,49600.0,9.8808,9.8869,9.8685,9.8685,49600.0
2008-07-31 14:15:00,16.12,16.16,16.12,16.15,44200.0,9.8747,9.8992,9.8747,9.893,44200.0
2008-07-31 14:20:00,16.15,16.16,16.13,16.13,62200.0,9.893,9.8992,9.8808,9.8808,62200.0
2008-07-31 14:25:00,16.12,16.13,16.08,16.09,79600.0,9.8747,9.8808,9.8502,9.8563,79600.0
2008-07-31 14:30:00,16.08,16.14,16.08,16.12,62600.0,9.8502,9.8869,9.8502,9.8747,62600.0
2008-07-31 14:35:00,16.13,16.16,16.1,16.16,53600.0,9.8808,9.8992,9.8624,9.8992,53600.0
2008-07-31 14:40:00,16.16,16.17,16.15,16.16,35800.0,9.8992,9.9053,9.893,9.8992,35800.0
2008-07-31 14:45:00,16.15,16.15,16.1,16.11,60200.0,9.893,9.893,9.8624,9.8685,60200.0
2008-07-31 14:50:00,16.11,16.11,16.08,16.09,82200.0,9.8685,9.8685,9.8502,9.8563,82200.0
2008-07-31 14:55:00,16.09,16.12,16.09,16.11,87600.0,9.8563,9.8747,9.8563,9.8685,87600.0
2008-07-31 15:00:00,16.11,16.13,16.1,16.1,57400.0,9.8685,9.8808,9.8624,9.8624,57400.0
2008-07-31 15:05:00,16.1,16.11,16.08,16.08,69400.0,9.8624,9.8685,9.8502,9.8502,69400.0
2008-07-31 15:10:00,16.08,16.09,16.07,16.08,56600.0,9.8502,9.8563,9.844,9.8502,56600.0
2008-07-31 15:15:00,16.08,16.08,16.02,16.02,57400.0,9.8502,9.8502,9.8134,9.8134,57400.0
2008-07-31 15:20:00,16.02,16.02,16.0,16.0,91600.0,9.8134,9.8134,9.8011,9.8011,91600.0
2008-07-31 15:25:00,16.0,16.02,16.0,16.0,101400.0,9.8011,9.8134,9.8011,9.8011,101400.0
2008-07-31 15:30:00,16.0,16.02,15.99,16.01,152800.0,9.8011,9.8134,9.795,9.8073,152800.0
2008-07-31 15:35:00,16.0,16.02,16.0,16.0,151400.0,9.8011,9.8134,9.8011,9.8011,151400.0
2008-07-31 15:40:00,16.0,16.03,16.0,16.0,198200.0,9.8011,9.8195,9.8011,9.8011,198200.0
2008-07-31 15:45:00,16.0,16.03,15.99,16.0,166200.0,9.8011,9.8195,9.795,9.8011,166200.0
2008-07-31 15:50:00,16.0,16.0,15.95,15.95,181400.0,9.8011,9.8011,9.7705,9.7705,181400.0
2008-07-31 15:55:00,15.95,15.97,15.95,15.97,189400.0,9.7705,9.7828,9.7705,9.7828,189400.0
2008-08-01 09:30:00,15.95,16.04,15.94,15.98,84400.0,9.7705,9.8257,9.7644,9.7889,84400.0
2008-08-01 09:35:00,15.97,15.98,15.86,15.87,77000.0,9.7828,9.7889,9.7154,9.7215,77000.0
2008-08-01 09:40:00,15.86,15.86,15.72,15.72,85400.0,9.7154,9.7154,9.6296,9.6296,85400.0
2008-08-01 09:45:00,15.73,15.73,15.64,15.67,86600.0,9.6358,9.6358,9.5806,9.599,86600.0
2008-08-01 09:50:00,15.68,15.69,15.56,15.58,125000.0,9.6051,9.6113,9.5316,9.5439,125000.0
2008-08-01 09:55:00,15.58,15.62,15.58,15.62,109600.0,9.5439,9.5684,9.5439,9.5684,109600.0
2008-08-01 10:00:00,15.62,15.65,15.6,15.62,89400.0,9.5684,9.5867,9.5561,9.5684,89400.0
2008-08-01 10:05:00,15.63,15.63,15.51,15.56,98600.0,9.5745,9.5745,9.501,9.5316,98600.0
2008-08-01 10:10:00,15.56,15.59,15.54,15.54,44200.0,9.5316,9.55,9.5194,9.5194,44200.0
2008-08-01 10:15:00,15.55,15.62,15.54,15.59,64000.0,9.5255,9.5684,9.5194,9.55,64000.0
2008-08-01 10:20:00,15.6,15.63,15.57,15.57,87800.0,9.5561,9.5745,9.5377,9.5377,87800.0
2008-08-01 10:25:00,15.56,15.64,15.56,15.62,41600.0,9.5316,9.5806,9.5316,9.5684,41600.0
2008-08-01 10:30:00,15.63,15.7,15.63,15.69,34600.0,9.5745,9.6174,9.5745,9.6113,34600.0
2008-08-01 10:35:00,15.7,15.74,15.67,15.74,47000.0,9.6174,9.6419,9.599,9.6419,47000.0
2008-08-01 10:40:00,15.74,15.76,15.68,15.68,46200.0,9.6419,9.6541,9.6051,9.6051,46200.0
2008-08-01 10:45:00,15.68,15.76,15.67,15.74,30400.0,9.6051,9.6541,9.599,9.6419,30400.0
2008-08-01 10:50:00,15.76,15.8,15.74,15.8,86400.0,9.6541,9.6786,9.6419,9.6786,86400.0
2008-08-01 10:55:00,15.79,15.81,15.79,15.81,76600.0,9.6725,9.6848,9.6725,9.6848,76600.0
2008-08-01 11:00:00,15.81,15.84,15.77,15.77,71800.0,9.6848,9.7031,9.6603,9.6603,71800.0
2008-08-01 11:05:00,15.77,15.8,15.75,15.77,63400.0,9.6603,9.6786,9.648,9.6603,63400.0
2008-08-01 11:10:00,15.78,15.81,15.76,15.8,53400.0,9.6664,9.6848,9.6541,9.6786,53400.0
2008-08-01 11:15:00,15.8,15.81,15.77,15.81,45200.0,9.6786,9.6848,9.6603,9.6848,45200.0
2008-08-01 11:20:00,15.8,15.8,15.77,15.78,28400.0,9.6786,9.6786,9.6603,9.6664,28400.0
2008-08-01 11:25:00,15.78,15.83,15.77,15.81,26000.0,9.6664,9.697,9.6603,9.6848,26000.0
2008-08-01 11:30:00,15.81,15.9,15.81,15.88,50200.0,9.6848,9.7399,9.6848,9.7276,50200.0
2008-08-01 11:35:00,15.88,15.9,15.86,15.9,46200.0,9.7276,9.7399,9.7154,9.7399,46200.0
2008-08-01 11:40:00,15.9,15.9,15.88,15.88,29800.0,9.7399,9.7399,9.7276,9.7276,29800.0
2008-08-01 11:45:00,15.89,15.89,15.87,15.87,23400.0,9.7338,9.7338,9.7215,9.7215,23400.0
2008-08-01 11:50:00,15.88,15.88,15.86,15.88,34000.0,9.7276,9.7276,9.7154,9.7276,34000.0
2008-08-01 11:55:00,15.88,15.93,15.88,15.93,58000.0,9.7276,9.7583,9.7276,9.7583,58000.0
2008-08-01 12:00:00,15.92,15.92,15.84,15.85,72400.0,9.7521,9.7521,9.7031,9.7093,72400.0
2008-08-01 12:05:00,15.85,15.87,15.84,15.85,62000.0,9.7093,9.7215,9.7031,9.7093,62000.0
2008-08-01 12:10:00,15.86,15.88,15.85,15.88,26200.0,9.7154,9.7276,9.7093,9.7276,26200.0
2008-08-01 12:15:00,15.88,15.88,15.83,15.83,33800.0,9.7276,9.7276,9.697,9.697,33800.0
2008-08-01 12:20:00,15.82,15.87,15.82,15.86,30600.0,9.6909,9.7215,9.6909,9.7154,30600.0
2008-08-01 12:25:00,15.85,15.87,15.84,15.85,29400.0,9.7093,9.7215,9.7031,9.7093,29400.0
2008-08-01 12:30:00,15.84,15.84,15.79,15.83,42800.0,9.7031,9.7031,9.6725,9.697,42800.0
2008-08-01 12:35:00,15.83,15.84,15.81,15.81,13800.0,9.697,9.7031,9.6848,9.6848,13800.0
2008-08-01 12:40:00,15.81,15.81,15.79,15.81,38400.0,9.6848,9.6848,9.6725,9.6848,38400.0
2008-08-01 12:45:00,15.8,15.81,15.79,15.79,8800.0,9.6786,9.6848,9.6725,9.6725,8800.0
2008-08-01 12:50:00,15.79,15.8,15.74,15.77,53200.0,9.6725,9.6786,9.6419,9.6603,53200.0
2008-08-01 12:55:00,15.77,15.78,15.75,15.76,39400.0,9.6603,9.6664,9.648,9.6541,39400.0
2008-08-01 13:00:00,15.76,15.78,15.75,15.77,22200.0,9.6541,9.6664,9.648,9.6603,22200.0
2008-08-01 13:05:00,15.78,15.8,15.76,15.79,33400.0,9.6664,9.6786,9.6541,9.6725,33400.0
2008-08-01 13:10:00,15.79,15.83,15.79,15.81,26000.0,9.6725,9.697,9.6725,9.6848,26000.0
2008-08-01 13:15:00,15.81,15.85,15.81,15.85,34600.0,9.6848,9.7093,9.6848,9.7093,34600.0
2008-08-01 13:20:00,15.85,15.85,15.83,15.84,26200.0,9.7093,9.7093,9.697,9.7031,26200.0
2008-08-01 13:25:00,15.84,15.88,15.83,15.87,20200.0,9.7031,9.7276,9.697,9.7215,20200.0
2008-08-01 13:30:00,15.88,15.89,15.82,15.85,61600.0,9.7276,9.7338,9.6909,9.7093,61600.0
2008-08-01 13:35:00,15.84,15.86,15.84,15.86,21600.0,9.7031,9.7154,9.7031,9.7154,21600.0
2008-08-01 13:40:00,15.86,15.86,15.84,15.86,25400.0,9.7154,9.7154,9.7031,9.7154,25400.0
2008-08-01 13:45:00,15.85,15.89,15.84,15.88,36400.0,9.7093,9.7338,9.7031,9.7276,36400.0
2008-08-01 13:50:00,15.89,15.92,15.89,15.89,41200.0,9.7338,9.7521,9.7338,9.7338,41200.0
2008-08-01 13:55:00,15.89,15.9,15.87,15.87,33200.0,9.7338,9.7399,9.7215,9.7215,33200.0
2008-08-01 14:00:00,15.87,15.88,15.8,15.8,95000.0,9.7215,9.7276,9.6786,9.6786,95000.0
2008-08-01 14:05:00,15.8,15.81,15.79,15.81,55800.0,9.6786,9.6848,9.6725,9.6848,55800.0
2008-08-01 14:10:00,15.8,15.81,15.77,15.79,59600.0,9.6786,9.6848,9.6603,9.6725,59600.0
2008-08-01 14:15:00,15.79,15.85,15.77,15.82,67000.0,9.6725,9.7093,9.6603,9.6909,67000.0
2008-08-01 14:20:00,15.84,15.84,15.81,15.81,24800.0,9.7031,9.7031,9.6848,9.6848,24800.0
2008-08-01 14:25:00,15.8,15.81,15.8,15.81,44000.0,9.6786,9.6848,9.6786,9.6848,44000.0
2008-08-01 14:30:00,15.81,15.84,15.79,15.84,65000.0,9.6848,9.7031,9.6725,9.7031,65000.0
2008-08-01 14:35:00,15.83,15.85,15.82,15.85,34000.0,9.697,9.7093,9.6909,9.7093,34000.0
2008-08-01 14:40:00,15.85,15.89,15.83,15.88,69200.0,9.7093,9.7338,9.697,9.7276,69200.0
2008-08-01 14:45:00,15.88,15.9,15.87,15.9,65800.0,9.7276,9.7399,9.7215,9.7399,65800.0
2008-08-01 14:50:00,15.9,15.9,15.88,15.88,28400.0,9.7399,9.7399,9.7276,9.7276,28400.0
2008-08-01 14:55:00,15.88,15.91,15.88,15.9,56200.0,9.7276,9.746,9.7276,9.7399,56200.0
2008-08-01 15:00:00,15.9,15.92,15.84,15.86,70400.0,9.7399,9.7521,9.7031,9.7154,70400.0
2008-08-01 15:05:00,15.85,15.85,15.8,15.82,40200.0,9.7093,9.7093,9.6786,9.6909,40200.0
2008-08-01 15:10:00,15.83,15.87,15.83,15.85,35600.0,9.697,9.7215,9.697,9.7093,35600.0
2008-08-01 15:15:00,15.85,15.87,15.84,15.86,34000.0,9.7093,9.7215,9.7031,9.7154,34000.0
2008-08-01 15:20:00,15.86,15.88,15.85,15.85,38000.0,9.7154,9.7276,9.7093,9.7093,38000.0
2008-08-01 15:25:00,15.85,15.86,15.84,15.85,52400.0,9.7093,9.7154,9.7031,9.7093,52400.0
2008-08-01 15:30:00,15.84,15.88,15.84,15.86,95000.0,9.7031,9.7276,9.7031,9.7154,95000.0
2008-08-01 15:35:00,15.86,15.88,15.85,15.87,60000.0,9.7154,9.7276,9.7093,9.7215,60000.0
2008-08-01 15:40:00,15.87,15.89,15.85,15.88,66600.0,9.7215,9.7338,9.7093,9.7276,66600.0
2008-08-01 15:45:00,15.88,15.88,15.85,15.86,116400.0,9.7276,9.7276,9.7093,9.7154,116400.0
2008-08-01 15:50:00,15.85,15.86,15.81,15.81,166600.0,9.7093,9.7154,9.6848,9.6848,166600.0
2008-08-01 15:55:00,15.81,15.82,15.78,15.81,220600.0,9.6848,9.6909,9.6664,9.6848,220600.0
2008-08-04 09:30:00,15.76,15.92,15.76,15.76,93800.0,9.6541,9.7521,9.6541,9.6541,93800.0
2008-08-04 09:35:00,15.78,15.89,15.77,15.81,50000.0,9.6664,9.7338,9.6603,9.6848,50000.0
2008-08-04 09:40:00,15.81,15.83,15.73,15.83,65200.0,9.6848,9.697,9.6358,9.697,65200.0
2008-08-04 09:45:00,15.82,15.82,15.77,15.78,54600.0,9.6909,9.6909,9.6603,9.6664,54600.0
2008-08-04 09:50:00,15.78,15.99,15.78,15.88,196000.0,9.6664,9.795,9.6664,9.7276,196000.0
2008-08-04 09:55:00,15.88,15.92,15.88,15.9,60800.0,9.7276,9.7521,9.7276,9.7399,60800.0
2008-08-04 10:00:00,15.9,15.93,15.84,15.85,56600.0,9.7399,9.7583,9.7031,9.7093,56600.0
2008-08-04 10:05:00,15.85,15.89,15.85,15.89,32800.0,9.7093,9.7338,9.7093,9.7338,32800.0
2008-08-04 10:10:00,15.89,15.91,15.86,15.86,95800.0,9.7338,9.746,9.7154,9.7154,95800.0
2008-08-04 10:15:00,15.86,15.89,15.85,15.88,67800.0,9.7154,9.7338,9.7093,9.7276,67800.0
2008-08-04 10:20:00,15.88,15.94,15.88,15.89,44000.0,9.7276,9.7644,9.7276,9.7338,44000.0
2008-08-04 10:25:00,15.9,15.93,15.88,15.93,57000.0,9.7399,9.7583,9.7276,9.7583,57000.0
2008-08-04 10:30:00,15.92,15.92,15.88,15.88,34200.0,9.7521,9.7521,9.7276,9.7276,34200.0
2008-08-04 10:35:00,15.88,15.89,15.87,15.87,52000.0,9.7276,9.7338,9.7215,9.7215,52000.0
2008-08-04 10:40:00,15.87,15.88,15.81,15.82,47400.0,9.7215,9.7276,9.6848,9.6909,47400.0
2008-08-04 10:45:00,15.82,15.82,15.78,15.8,53600.0,9.6909,9.6909,9.6664,9.6786,53600.0
2008-08-04 10:50:00,15.8,15.83,15.79,15.83,63400.0,9.6786,9.697,9.6725,9.697,63400.0
2008-08-04 10:55:00,15.83,15.83,15.81,15.81,29400.0,9.697,9.697,9.6848,9.6848,29400.0
2008-08-04 11:00:00,15.81,15.81,15.79,15.81,43400.0,9.6848,9.6848,9.6725,9.6848,43400.0
2008-08-04 11:05:00,15.81,15.81,15.79,15.81,55800.0,9.6848,9.6848,9.6725,9.6848,55800.0
2008-08-04 11:10:00,15.8,15.8,15.77,15.77,49800.0,9.6786,9.6786,9.6603,9.6603,49800.0
2008-08-04 11:15:00,15.76,15.77,15.74,15.77,59800.0,9.6541,9.6603,9.6419,9.6603,59800.0
2008-08-04 11:20:00,15.77,15.78,15.74,15.77,43400.0,9.6603,9.6664,9.6419,9.6603,43400.0
2008-08-04 11:25:00,15.77,15.81,15.77,15.8,51800.0,9.6603,9.6848,9.6603,9.6786,51800.0
2008-08-04 11:30:00,15.79,15.9,15.79,15.88,90600.0,9.6725,9.7399,9.6725,9.7276,90600.0
2008-08-04 11:35:00,15.88,15.9,15.87,15.9,74800.0,9.7276,9.7399,9.7215,9.7399,74800.0
2008-08-04 11:40:00,15.89,15.94,15.88,15.92,84000.0,9.7338,9.7644,9.7276,9.7521,84000.0
2008-08-04 11:45:00,15.92,15.92,15.86,15.87,24800.0,9.7521,9.7521,9.7154,9.7215,24800.0
2008-08-04 11:50:00,15.87,15.88,15.83,15.83,45400.0,9.7215,9.7276,9.697,9.697,45400.0
2008-08-04 11:55:00,15.83,15.85,15.83,15.85,43400.0,9.697,9.7093,9.697,9.7093,43400.0
2008-08-04 12:00:00,15.85,15.85,15.83,15.83,39400.0,9.7093,9.7093,9.697,9.697,39400.0
2008-08-04 12:05:00,15.83,15.83,15.8,15.81,41800.0,9.697,9.697,9.6786,9.6848,41800.0
2008-08-04 12:10:00,15.81,15.87,15.81,15.84,34800.0,9.6848,9.7215,9.6848,9.7031,34800.0
2008-08-04 12:15:00,15.84,15.88,15.84,15.87,46800.0,9.7031,9.7276,9.7031,9.7215,46800.0
2008-08-04 12:20:00,15.86,15.88,15.84,15.85,45400.0,9.7154,9.7276,9.7031,9.7093,45400.0
2008-08-04 12:25:00,15.85,15.85,15.83,15.85,28200.0,9.7093,9.7093,9.697,9.7093,28200.0
2008-08-04 12:30:00,15.84,15.89,15.84,15.89,31000.0,9.7031,9.7338,9.7031,9.7338,31000.0
2008-08-04 12:35:00,15.89,15.89,15.87,15.87,26400.0,9.7338,9.7338,9.7215,9.7215,26400.0
2008-08-04 12:40:00,15.87,15.87,15.86,15.87,18200.0,9.7215,9.7215,9.7154,9.7215,18200.0
2008-08-04 12:45:00,15.87,15.87,15.84,15.84,40600.0,9.7215,9.7215,9.7031,9.7031,40600.0
2008-08-04 12:50:00,15.84,15.84,15.83,15.83,25800.0,9.7031,9.7031,9.697,9.697,25800.0
2008-08-04 12:55:00,15.83,15.84,15.81,15.81,38800.0,9.697,9.7031,9.6848,9.6848,38800.0
2008-08-04 13:00:00,15.81,15.83,15.8,15.82,37600.0,9.6848,9.697,9.6786,9.6909,37600.0
2008-08-04 13:05:00,15.81,15.83,15.81,15.82,36000.0,9.6848,9.697,9.6848,9.6909,36000.0
2008-08-04 13:10:00,15.82,15.85,15.82,15.85,213000.0,9.6909,9.7093,9.6909,9.7093,213000.0
2008-08-04 13:15:00,15.84,15.84,15.81,15.81,44000.0,9.7031,9.7031,9.6848,9.6848,44000.0
2008-08-04 13:20:00,15.82,15.82,15.79,15.79,36600.0,9.6909,9.6909,9.6725,9.6725,36600.0
2008-08-04 13:25:00,15.79,15.81,15.79,15.8,52200.0,9.6725,9.6848,9.6725,9.6786,52200.0
2008-08-04 13:30:00,15.79,15.84,15.79,15.83,81400.0,9.6725,9.7031,9.6725,9.697,81400.0
2008-08-04 13:35:00,15.83,15.85,15.83,15.84,31000.0,9.697,9.7093,9.697,9.7031,31000.0
2008-08-04 13:40:00,15.84,15.85,15.83,15.84,37000.0,9.7031,9.7093,9.697,9.7031,37000.0
2008-08-04 13:45:00,15.84,15.84,15.82,15.83,60200.0,9.7031,9.7031,9.6909,9.697,60200.0
2008-08-04 13:50:00,15.83,15.84,15.82,15.83,54600.0,9.697,9.7031,9.6909,9.697,54600.0
2008-08-04 13:55:00,15.83,15.85,15.82,15.83,39200.0,9.697,9.7093,9.6909,9.697,39200.0
2008-08-04 14:00:00,15.83,15.86,15.83,15.86,70400.0,9.697,9.7154,9.697,9.7154,70400.0
2008-08-04 14:05:00,15.86,15.86,15.83,15.84,36000.0,9.7154,9.7154,9.697,9.7031,36000.0
2008-08-04 14:10:00,15.84,15.85,15.82,15.85,52200.0,9.7031,9.7093,9.6909,9.7093,52200.0
2008-08-04 14:15:00,15.85,15.86,15.84,15.86,53800.0,9.7093,9.7154,9.7031,9.7154,53800.0
2008-08-04 14:20:00,15.86,15.9,15.86,15.88,71000.0,9.7154,9.7399,9.7154,9.7276,71000.0
2008-08-04 14:25:00,15.88,15.89,15.87,15.89,55600.0,9.7276,9.7338,9.7215,9.7338,55600.0
2008-08-04 14:30:00,15.89,15.9,15.88,15.9,81800.0,9.7338,9.7399,9.7276,9.7399,81800.0
2008-08-04 14:35:00,15.9,15.93,15.89,15.93,56400.0,9.7399,9.7583,9.7338,9.7583,56400.0
2008-08-04 14:40:00,15.93,15.94,15.92,15.93,49800.0,9.7583,9.7644,9.7521,9.7583,49800.0
2008-08-04 14:45:00,15.93,15.95,15.93,15.93,49000.0,9.7583,9.7705,9.7583,9.7583,49000.0
2008-08-04 14:50:00,15.93,15.96,15.92,15.96,72000.0,9.7583,9.7766,9.7521,9.7766,72000.0
2008-08-04 14:55:00,15.96,15.97,15.95,15.97,53600.0,9.7766,9.7828,9.7705,9.7828,53600.0
2008-08-04 15:00:00,15.97,15.97,15.95,15.97,85800.0,9.7828,9.7828,9.7705,9.7828,85800.0
2008-08-04 15:05:00,15.97,15.98,15.95,15.98,77000.0,9.7828,9.7889,9.7705,9.7889,77000.0
2008-08-04 15:10:00,15.97,15.98,15.96,15.96,51400.0,9.7828,9.7889,9.7766,9.7766,51400.0
2008-08-04 15:15:00,15.96,15.96,15.94,15.95,44600.0,9.7766,9.7766,9.7644,9.7705,44600.0
2008-08-04 15:20:00,15.94,15.94,15.93,15.94,58000.0,9.7644,9.7644,9.7583,9.7644,58000.0
2008-08-04 15:25:00,15.94,15.95,15.9,15.9,65200.0,9.7644,9.7705,9.7399,9.7399,65200.0
2008-08-04 15:30:00,15.9,15.92,15.88,15.92,117000.0,9.7399,9.7521,9.7276,9.7521,117000.0
2008-08-04 15:35:00,15.92,15.92,15.9,15.91,125600.0,9.7521,9.7521,9.7399,9.746,125600.0
2008-08-04 15:40:00,15.91,15.91,15.81,15.85,208000.0,9.746,9.746,9.6848,9.7093,208000.0
2008-08-04 15:45:00,15.85,15.86,15.82,15.84,167800.0,9.7093,9.7154,9.6909,9.7031,167800.0
2008-08-04 15:50:00,15.85,15.85,15.83,15.85,149800.0,9.7093,9.7093,9.697,9.7093,149800.0
2008-08-04 15:55:00,15.85,15.86,15.84,15.85,220800.0,9.7093,9.7154,9.7031,9.7093,220800.0
2008-08-05 09:30:00,15.89,15.89,15.82,15.86,122200.0,9.8357,9.8357,9.7924,9.8171,122200.0
2008-08-05 09:35:00,15.86,15.87,15.76,15.76,102400.0,9.8171,9.8233,9.7552,9.7552,102400.0
2008-08-05 09:40:00,15.76,15.81,15.74,15.81,42800.0,9.7552,9.7862,9.7428,9.7862,42800.0
2008-08-05 09:45:00,15.8,15.8,15.71,15.72,68000.0,9.78,9.78,9.7243,9.7305,68000.0
2008-08-05 09:50:00,15.73,15.76,15.72,15.74,55200.0,9.7366,9.7552,9.7305,9.7428,55200.0
2008-08-05 09:55:00,15.74,15.82,15.73,15.81,55600.0,9.7428,9.7924,9.7366,9.7862,55600.0
2008-08-05 10:00:00,15.81,15.87,15.81,15.87,103800.0,9.7862,9.8233,9.7862,9.8233,103800.0
2008-08-05 10:05:00,15.86,15.89,15.82,15.82,87600.0,9.8171,9.8357,9.7924,9.7924,87600.0
2008-08-05 10:10:00,15.82,15.83,15.8,15.82,65000.0,9.7924,9.7985,9.78,9.7924,65000.0
2008-08-05 10:15:00,15.81,15.82,15.79,15.8,46400.0,9.7862,9.7924,9.7738,9.78,46400.0
2008-08-05 10:20:00,15.8,15.81,15.79,15.79,58800.0,9.78,9.7862,9.7738,9.7738,58800.0
2008-08-05 10:25:00,15.79,15.81,15.79,15.79,46200.0,9.7738,9.7862,9.7738,9.7738,46200.0
2008-08-05 10:30:00,15.8,15.81,15.78,15.78,38800.0,9.78,9.7862,9.7676,9.7676,38800.0
2008-08-05 10:35:00,15.78,15.81,15.77,15.8,32000.0,9.7676,9.7862,9.7614,9.78,32000.0
2008-08-05 10:40:00,15.8,15.84,15.8,15.81,48200.0,9.78,9.8047,9.78,9.7862,48200.0
2008-08-05 10:45:00,15.81,15.82,15.79,15.79,76400.0,9.7862,9.7924,9.7738,9.7738,76400.0
2008-08-05 10:50:00,15.79,15.81,15.78,15.79,51200.0,9.7738,9.7862,9.7676,9.7738,51200.0
2008-08-05 10:55:00,15.79,15.79,15.77,15.79,45600.0,9.7738,9.7738,9.7614,9.7738,45600.0
2008-08-05 11:00:00,15.79,15.81,15.78,15.81,82600.0,9.7738,9.7862,9.7676,9.7862,82600.0
2008-08-05 11:05:00,15.81,15.84,15.8,15.81,51600.0,9.7862,9.8047,9.78,9.7862,51600.0
2008-08-05 11:10:00,15.81,15.83,15.81,15.81,29800.0,9.7862,9.7985,9.7862,9.7862,29800.0
2008-08-05 11:15:00,15.81,15.83,15.81,15.82,38000.0,9.7862,9.7985,9.7862,9.7924,38000.0
2008-08-05 11:20:00,15.82,15.87,15.81,15.85,37000.0,9.7924,9.8233,9.7862,9.8109,37000.0
2008-08-05 11:25:00,15.85,15.86,15.83,15.86,47400.0,9.8109,9.8171,9.7985,9.8171,47400.0
2008-08-05 11:30:00,15.86,15.88,15.86,15.88,44800.0,9.8171,9.8295,9.8171,9.8295,44800.0
2008-08-05 11:35:00,15.87,15.88,15.86,15.87,61600.0,9.8233,9.8295,9.8171,9.8233,61600.0
2008-08-05 11:40:00,15.86,15.86,15.81,15.83,123600.0,9.8171,9.8171,9.7862,9.7985,123600.0
2008-08-05 11:45:00,15.84,15.85,15.82,15.85,21200.0,9.8047,9.8109,9.7924,9.8109,21200.0
2008-08-05 11:50:00,15.85,15.86,15.84,15.84,19800.0,9.8109,9.8171,9.8047,9.8047,19800.0
2008-08-05 11:55:00,15.83,15.85,15.83,15.85,17800.0,9.7985,9.8109,9.7985,9.8109,17800.0
2008-08-05 12:00:00,15.85,15.85,15.82,15.83,27600.0,9.8109,9.8109,9.7924,9.7985,27600.0
2008-08-05 12:05:00,15.83,15.88,15.83,15.84,221000.0,9.7985,9.8295,9.7985,9.8047,221000.0
2008-08-05 12:10:00,15.83,15.86,15.83,15.85,99000.0,9.7985,9.8171,9.7985,9.8109,99000.0
2008-08-05 12:15:00,15.85,15.88,15.85,15.86,93600.0,9.8109,9.8295,9.8109,9.8171,93600.0
2008-08-05 12:20:00,15.86,15.87,15.85,15.87,48600.0,9.8171,9.8233,9.8109,9.8233,48600.0
2008-08-05 12:25:00,15.86,15.88,15.85,15.85,32800.0,9.8171,9.8295,9.8109,9.8109,32800.0
2008-08-05 12:30:00,15.85,15.86,15.85,15.85,29600.0,9.8109,9.8171,9.8109,9.8109,29600.0
2008-08-05 12:35:00,15.85,15.87,15.85,15.87,30000.0,9.8109,9.8233,9.8109,9.8233,30000.0
2008-08-05 12:40:00,15.88,15.88,15.88,15.88,43600.0,9.8295,9.8295,9.8295,9.8295,43600.0
2008-08-05 12:45:00,15.88,15.89,15.87,15.89,27800.0,9.8295,9.8357,9.8233,9.8357,27800.0
2008-08-05 12:50:00,15.9,15.9,15.88,15.88,23000.0,9.8419,9.8419,9.8295,9.8295,23000.0
2008-08-05 12:55:00,15.88,15.9,15.88,15.9,28000.0,9.8295,9.8419,9.8295,9.8419,28000.0
2008-08-05 13:00:00,15.9,15.9,15.89,15.9,36000.0,9.8419,9.8419,9.8357,9.8419,36000.0
2008-08-05 13:05:00,15.9,15.9,15.88,15.89,22800.0,9.8419,9.8419,9.8295,9.8357,22800.0
2008-08-05 13:10:00,15.88,15.9,15.88,15.89,29000.0,9.8295,9.8419,9.8295,9.8357,29000.0
2008-08-05 13:15:00,15.88,15.89,15.86,15.87,64000.0,9.8295,9.8357,9.8171,9.8233,64000.0
2008-08-05 13:20:00,15.87,15.88,15.86,15.88,29200.0,9.8233,9.8295,9.8171,9.8295,29200.0
2008-08-05 13:25:00,15.87,15.88,15.87,15.88,40600.0,9.8233,9.8295,9.8233,9.8295,40600.0
2008-08-05 13:30:00,15.88,15.9,15.88,15.9,29000.0,9.8295,9.8419,9.8295,9.8419,29000.0
2008-08-05 13:35:00,15.9,15.9,15.87,15.88,56400.0,9.8419,9.8419,9.8233,9.8295,56400.0
2008-08-05 13:40:00,15.88,15.9,15.87,15.9,43800.0,9.8295,9.8419,9.8233,9.8419,43800.0
2008-08-05 13:45:00,15.89,15.9,15.88,15.89,43400.0,9.8357,9.8419,9.8295,9.8357,43400.0
2008-08-05 13:50:00,15.89,15.92,15.89,15.9,54600.0,9.8357,9.8543,9.8357,9.8419,54600.0
2008-08-05 13:55:00,15.9,15.92,15.9,15.9,57800.0,9.8419,9.8543,9.8419,9.8419,57800.0
2008-08-05 14:00:00,15.9,15.92,15.89,15.91,51000.0,9.8419,9.8543,9.8357,9.8481,51000.0
2008-08-05 14:05:00,15.91,15.93,15.9,15.92,31800.0,9.8481,9.8604,9.8419,9.8543,31800.0
2008-08-05 14:10:00,15.92,15.93,15.87,15.9,110400.0,9.8543,9.8604,9.8233,9.8419,110400.0
2008-08-05 14:15:00,15.9,16.0,15.89,15.95,193800.0,9.8419,9.9038,9.8357,9.8728,193800.0
2008-08-05 14:20:00,15.94,15.97,15.89,15.95,215800.0,9.8666,9.8852,9.8357,9.8728,215800.0
2008-08-05 14:25:00,15.94,16.01,15.94,15.99,104200.0,9.8666,9.91,9.8666,9.8976,104200.0
2008-08-05 14:30:00,16.01,16.04,16.0,16.02,72600.0,9.91,9.9285,9.9038,9.9162,72600.0
2008-08-05 14:35:00,16.02,16.03,16.0,16.02,57600.0,9.9162,9.9223,9.9038,9.9162,57600.0
2008-08-05 14:40:00,16.02,16.11,16.01,16.11,110200.0,9.9162,9.9719,9.91,9.9719,110200.0
2008-08-05 14:45:00,16.11,16.15,16.09,16.14,83600.0,9.9719,9.9966,9.9595,9.9904,83600.0
2008-08-05 14:50:00,16.13,16.14,16.08,16.1,55400.0,9.9842,9.9904,9.9533,9.9657,55400.0
2008-08-05 14:55:00,16.1,16.1,16.07,16.07,46200.0,9.9657,9.9657,9.9471,9.9471,46200.0
2008-08-05 15:00:00,16.07,16.1,16.07,16.1,51600.0,9.9471,9.9657,9.9471,9.9657,51600.0
2008-08-05 15:05:00,16.09,16.09,16.07,16.07,40200.0,9.9595,9.9595,9.9471,9.9471,40200.0
2008-08-05 15:10:00,16.07,16.08,16.06,16.07,51000.0,9.9471,9.9533,9.9409,9.9471,51000.0
2008-08-05 15:15:00,16.07,16.09,16.06,16.09,64200.0,9.9471,9.9595,9.9409,9.9595,64200.0
2008-08-05 15:20:00,16.08,16.09,16.05,16.05,168200.0,9.9533,9.9595,9.9347,9.9347,168200.0
2008-08-05 15:25:00,16.05,16.06,16.03,16.05,117400.0,9.9347,9.9409,9.9223,9.9347,117400.0
2008-08-05 15:30:00,16.06,16.06,16.03,16.03,56200.0,9.9409,9.9409,9.9223,9.9223,56200.0
2008-08-05 15:35:00,16.03,16.04,16.0,16.03,78400.0,9.9223,9.9285,9.9038,9.9223,78400.0
2008-08-05 15:40:00,16.04,16.1,16.03,16.1,117400.0,9.9285,9.9657,9.9223,9.9657,117400.0
2008-08-05 15:45:00,16.1,16.11,16.09,16.11,116200.0,9.9657,9.9719,9.9595,9.9719,116200.0
2008-08-05 15:50:00,16.11,16.16,16.11,16.14,253400.0,9.9719,10.0028,9.9719,9.9904,253400.0
2008-08-05 15:55:00,16.14,16.15,16.11,16.15,199400.0,9.9904,9.9966,9.9719,9.9966,199400.0
2008-08-06 09:30:00,16.06,16.11,16.06,16.1,117200.0,9.9409,9.9719,9.9409,9.9657,117200.0
2008-08-06 09:35:00,16.1,16.11,15.99,16.02,42800.0,9.9657,9.9719,9.8976,9.9162,42800.0
2008-08-06 09:40:00,16.02,16.04,15.99,15.99,41600.0,9.9162,9.9285,9.8976,9.8976,41600.0
2008-08-06 09:45:00,15.99,16.03,15.94,15.95,73800.0,9.8976,9.9223,9.8666,9.8728,73800.0
2008-08-06 09:50:00,15.95,15.95,15.9,15.94,90200.0,9.8728,9.8728,9.8419,9.8666,90200.0
2008-08-06 09:55:00,15.94,16.02,15.94,15.99,49400.0,9.8666,9.9162,9.8666,9.8976,49400.0
2008-08-06 10:00:00,16.0,16.02,15.96,15.96,37000.0,9.9038,9.9162,9.879,9.879,37000.0
2008-08-06 10:05:00,15.96,15.96,15.94,15.95,53000.0,9.879,9.879,9.8666,9.8728,53000.0
2008-08-06 10:10:00,15.95,15.96,15.94,15.95,65000.0,9.8728,9.879,9.8666,9.8728,65000.0
2008-08-06 10:15:00,15.95,15.97,15.93,15.97,81600.0,9.8728,9.8852,9.8604,9.8852,81600.0
2008-08-06 10:20:00,15.97,15.97,15.95,15.97,46000.0,9.8852,9.8852,9.8728,9.8852,46000.0
2008-08-06 10:25:00,15.97,16.01,15.96,15.98,87600.0,9.8852,9.91,9.879,9.8914,87600.0
2008-08-06 10:30:00,15.98,15.99,15.92,15.96,111400.0,9.8914,9.8976,9.8543,9.879,111400.0
2008-08-06 10:35:00,15.97,16.03,15.94,15.96,88000.0,9.8852,9.9223,9.8666,9.879,88000.0
2008-08-06 10:40:00,15.96,15.96,15.92,15.92,69400.0,9.879,9.879,9.8543,9.8543,69400.0
2008-08-06 10:45:00,15.92,15.98,15.91,15.96,59200.0,9.8543,9.8914,9.8481,9.879,59200.0
2008-08-06 10:50:00,15.97,16.02,15.97,15.99,79200.0,9.8852,9.9162,9.8852,9.8976,79200.0
2008-08-06 10:55:00,15.99,16.02,15.99,16.0,38600.0,9.8976,9.9162,9.8976,9.9038,38600.0
2008-08-06 11:00:00,15.99,16.0,15.94,15.96,34400.0,9.8976,9.9038,9.8666,9.879,34400.0
2008-08-06 11:05:00,15.97,15.98,15.95,15.97,33000.0,9.8852,9.8914,9.8728,9.8852,33000.0
2008-08-06 11:10:00,15.97,16.03,15.97,16.03,39200.0,9.8852,9.9223,9.8852,9.9223,39200.0
2008-08-06 11:15:00,16.03,16.07,16.02,16.05,41000.0,9.9223,9.9471,9.9162,9.9347,41000.0
2008-08-06 11:20:00,16.05,16.09,16.04,16.07,65800.0,9.9347,9.9595,9.9285,9.9471,65800.0
2008-08-06 11:25:00,16.08,16.15,16.08,16.15,66400.0,9.9533,9.9966,9.9533,9.9966,66400.0
2008-08-06 11:30:00,16.15,16.15,16.1,16.1,72800.0,9.9966,9.9966,9.9657,9.9657,72800.0
2008-08-06 11:35:00,16.11,16.16,16.09,16.14,31200.0,9.9719,10.0028,9.9595,9.9904,31200.0
2008-08-06 11:40:00,16.14,16.14,16.1,16.11,28200.0,9.9904,9.9904,9.9657,9.9719,28200.0
2008-08-06 11:45:00,16.11,16.11,16.07,16.09,46000.0,9.9719,9.9719,9.9471,9.9595,46000.0
2008-08-06 11:50:00,16.08,16.09,16.06,16.09,24200.0,9.9533,9.9595,9.9409,9.9595,24200.0
2008-08-06 11:55:00,16.08,16.09,16.07,16.09,16400.0,9.9533,9.9595,9.9471,9.9595,16400.0
2008-08-06 12:00:00,16.09,16.13,16.07,16.13,39800.0,9.9595,9.9842,9.9471,9.9842,39800.0
2008-08-06 12:05:00,16.13,16.16,16.12,16.15,55600.0,9.9842,10.0028,9.9781,9.9966,55600.0
2008-08-06 12:10:00,16.15,16.15,16.1,16.11,20000.0,9.9966,9.9966,9.9657,9.9719,20000.0
2008-08-06 12:15:00,16.11,16.14,16.11,16.13,31200.0,9.9719,9.9904,9.9719,9.9842,31200.0
2008-08-06 12:20:00,16.13,16.14,16.12,16.13,49000.0,9.9842,9.9904,9.9781,9.9842,49000.0
2008-08-06 12:25:00,16.14,16.15,16.13,16.14,49600.0,9.9904,9.9966,9.9842,9.9904,49600.0
2008-08-06 12:30:00,16.14,16.15,16.1,16.14,49000.0,9.9904,9.9966,9.9657,9.9904,49000.0
2008-08-06 12:35:00,16.14,16.16,16.14,16.15,24800.0,9.9904,10.0028,9.9904,9.9966,24800.0
2008-08-06 12:40:00,16.15,16.18,16.14,16.18,55200.0,9.9966,10.0152,9.9904,10.0152,55200.0
2008-08-06 12:45:00,16.17,16.17,16.14,16.14,28200.0,10.009,10.009,9.9904,9.9904,28200.0
2008-08-06 12:50:00,16.14,16.14,16.1,16.11,33000.0,9.9904,9.9904,9.9657,9.9719,33000.0
2008-08-06 12:55:00,16.11,16.11,16.08,16.1,24400.0,9.9719,9.9719,9.9533,9.9657,24400.0
2008-08-06 13:00:00,16.09,16.09,16.07,16.08,37400.0,9.9595,9.9595,9.9471,9.9533,37400.0
2008-08-06 13:05:00,16.08,16.1,16.08,16.1,16200.0,9.9533,9.9657,9.9533,9.9657,16200.0
2008-08-06 13:10:00,16.09,16.1,16.09,16.09,5600.0,9.9595,9.9657,9.9595,9.9595,5600.0
2008-08-06 13:15:00,16.09,16.11,16.09,16.11,14400.0,9.9595,9.9719,9.9595,9.9719,14400.0
2008-08-06 13:20:00,16.11,16.14,16.11,16.14,25600.0,9.9719,9.9904,9.9719,9.9904,25600.0
2008-08-06 13:25:00,16.13,16.16,16.13,16.15,23400.0,9.9842,10.0028,9.9842,9.9966,23400.0
2008-08-06 13:30:00,16.15,16.18,16.15,16.16,36200.0,9.9966,10.0152,9.9966,10.0028,36200.0
2008-08-06 13:35:00,16.17,16.18,16.15,16.15,30200.0,10.009,10.0152,9.9966,9.9966,30200.0
2008-08-06 13:40:00,16.15,16.16,16.14,16.16,25200.0,9.9966,10.0028,9.9904,10.0028,25200.0
2008-08-06 13:45:00,16.15,16.16,16.13,16.13,33000.0,9.9966,10.0028,9.9842,9.9842,33000.0
2008-08-06 13:50:00,16.13,16.13,16.07,16.09,51400.0,9.9842,9.9842,9.9471,9.9595,51400.0
2008-08-06 13:55:00,16.08,16.11,16.08,16.11,20000.0,9.9533,9.9719,9.9533,9.9719,20000.0
2008-08-06 14:00:00,16.11,16.13,16.1,16.13,43600.0,9.9719,9.9842,9.9657,9.9842,43600.0
2008-08-06 14:05:00,16.13,16.13,16.11,16.11,17600.0,9.9842,9.9842,9.9719,9.9719,17600.0
2008-08-06 14:10:00,16.11,16.14,16.11,16.14,18600.0,9.9719,9.9904,9.9719,9.9904,18600.0
2008-08-06 14:15:00,16.13,16.16,16.13,16.15,68400.0,9.9842,10.0028,9.9842,9.9966,68400.0
2008-08-06 14:20:00,16.16,16.18,16.15,16.18,31800.0,10.0028,10.0152,9.9966,10.0152,31800.0
2008-08-06 14:25:00,16.18,16.18,16.17,16.18,44800.0,10.0152,10.0152,10.009,10.0152,44800.0
2008-08-06 14:30:00,16.18,16.21,16.18,16.21,32400.0,10.0152,10.0338,10.0152,10.0338,32400.0
2008-08-06 14:35:00,16.2,16.23,16.2,16.21,31800.0,10.0276,10.0461,10.0276,10.0338,31800.0
2008-08-06 14:40:00,16.21,16.25,16.21,16.24,62000.0,10.0338,10.0585,10.0338,10.0523,62000.0
2008-08-06 14:45:00,16.25,16.29,16.24,16.29,43000.0,10.0585,10.0833,10.0523,10.0833,43000.0
2008-08-06 14:50:00,16.29,16.29,16.28,16.28,72400.0,10.0833,10.0833,10.0771,10.0771,72400.0
2008-08-06 14:55:00,16.28,16.28,16.25,16.25,37400.0,10.0771,10.0771,10.0585,10.0585,37400.0
2008-08-06 15:00:00,16.25,16.27,16.24,16.27,53800.0,10.0585,10.0709,10.0523,10.0709,53800.0
2008-08-06 15:05:00,16.26,16.27,16.25,16.25,38800.0,10.0647,10.0709,10.0585,10.0585,38800.0
2008-08-06 15:10:00,16.25,16.26,16.23,16.25,245000.0,10.0585,10.0647,10.0461,10.0585,245000.0
2008-08-06 15:15:00,16.25,16.25,16.22,16.22,115400.0,10.0585,10.0585,10.04,10.04,115400.0
2008-08-06 15:20:00,16.22,16.24,16.22,16.22,56000.0,10.04,10.0523,10.04,10.04,56000.0
2008-08-06 15:25:00,16.22,16.22,16.21,16.21,37000.0,10.04,10.04,10.0338,10.0338,37000.0
2008-08-06 15:30:00,16.21,16.21,16.18,16.18,54000.0,10.0338,10.0338,10.0152,10.0152,54000.0
2008-08-06 15:35:00,16.18,16.18,16.17,16.17,73000.0,10.0152,10.0152,10.009,10.009,73000.0
2008-08-06 15:40:00,16.17,16.18,16.16,16.18,74000.0,10.009,10.0152,10.0028,10.0152,74000.0
2008-08-06 15:45:00,16.18,16.2,16.16,16.19,92200.0,10.0152,10.0276,10.0028,10.0214,92200.0
2008-08-06 15:50:00,16.19,16.21,16.19,16.21,108400.0,10.0214,10.0338,10.0214,10.0338,108400.0
2008-08-06 15:55:00,16.21,16.23,16.21,16.21,131200.0,10.0338,10.0461,10.0338,10.0338,131200.0
2008-08-07 09:30:00,16.24,16.27,16.07,16.07,77200.0,10.0523,10.0709,9.9471,9.9471,77200.0
2008-08-07 09:35:00,16.09,16.23,16.07,16.21,61600.0,9.9595,10.0461,9.9471,10.0338,61600.0
2008-08-07 09:40:00,16.2,16.21,16.17,16.18,54800.0,10.0276,10.0338,10.009,10.0152,54800.0
2008-08-07 09:45:00,16.18,16.23,16.16,16.21,65000.0,10.0152,10.0461,10.0028,10.0338,65000.0
2008-08-07 09:50:00,16.22,16.29,16.22,16.24,69600.0,10.04,10.0833,10.04,10.0523,69600.0
2008-08-07 09:55:00,16.24,16.25,16.22,16.25,35600.0,10.0523,10.0585,10.04,10.0585,35600.0
2008-08-07 10:00:00,16.25,16.3,16.23,16.3,112600.0,10.0585,10.0895,10.0461,10.0895,112600.0
2008-08-07 10:05:00,16.3,16.37,16.3,16.34,56000.0,10.0895,10.1328,10.0895,10.1142,56000.0
2008-08-07 10:10:00,16.34,16.35,16.27,16.31,45600.0,10.1142,10.1204,10.0709,10.0957,45600.0
2008-08-07 10:15:00,16.31,16.38,16.31,16.38,38800.0,10.0957,10.139,10.0957,10.139,38800.0
2008-08-07 10:20:00,16.36,16.4,16.36,16.4,41800.0,10.1266,10.1514,10.1266,10.1514,41800.0
2008-08-07 10:25:00,16.39,16.41,16.36,16.4,39200.0,10.1452,10.1576,10.1266,10.1514,39200.0
2008-08-07 10:30:00,16.39,16.45,16.38,16.45,44400.0,10.1452,10.1823,10.139,10.1823,44400.0
2008-08-07 10:35:00,16.45,16.48,16.4,16.42,178000.0,10.1823,10.2009,10.1514,10.1637,178000.0
2008-08-07 10:40:00,16.41,16.42,16.35,16.36,52800.0,10.1576,10.1637,10.1204,10.1266,52800.0
2008-08-07 10:45:00,16.36,16.37,16.33,16.34,40600.0,10.1266,10.1328,10.108,10.1142,40600.0
2008-08-07 10:50:00,16.34,16.4,16.34,16.4,39600.0,10.1142,10.1514,10.1142,10.1514,39600.0
2008-08-07 10:55:00,16.41,16.43,16.4,16.43,66600.0,10.1576,10.1699,10.1514,10.1699,66600.0
2008-08-07 11:00:00,16.43,16.48,16.39,16.4,75800.0,10.1699,10.2009,10.1452,10.1514,75800.0
2008-08-07 11:05:00,16.39,16.45,16.38,16.45,44600.0,10.1452,10.1823,10.139,10.1823,44600.0
2008-08-07 11:10:00,16.45,16.47,16.43,16.46,78400.0,10.1823,10.1947,10.1699,10.1885,78400.0
2008-08-07 11:15:00,16.46,16.46,16.4,16.4,63800.0,10.1885,10.1885,10.1514,10.1514,63800.0
2008-08-07 11:20:00,16.4,16.43,16.39,16.42,85600.0,10.1514,10.1699,10.1452,10.1637,85600.0
2008-08-07 11:25:00,16.41,16.47,16.41,16.46,47600.0,10.1576,10.1947,10.1576,10.1885,47600.0
2008-08-07 11:30:00,16.46,16.47,16.44,16.46,50000.0,10.1885,10.1947,10.1761,10.1885,50000.0
2008-08-07 11:35:00,16.46,16.5,16.45,16.47,69000.0,10.1885,10.2133,10.1823,10.1947,69000.0
2008-08-07 11:40:00,16.46,16.48,16.44,16.46,51400.0,10.1885,10.2009,10.1761,10.1885,51400.0
2008-08-07 11:45:00,16.45,16.49,16.44,16.48,50400.0,10.1823,10.2071,10.1761,10.2009,50400.0
2008-08-07 11:50:00,16.48,16.5,16.48,16.5,69400.0,10.2009,10.2133,10.2009,10.2133,69400.0
2008-08-07 11:55:00,16.49,16.5,16.48,16.49,43000.0,10.2071,10.2133,10.2009,10.2071,43000.0
2008-08-07 12:00:00,16.49,16.49,16.46,16.48,59600.0,10.2071,10.2071,10.1885,10.2009,59600.0
2008-08-07 12:05:00,16.48,16.48,16.45,16.45,39600.0,10.2009,10.2009,10.1823,10.1823,39600.0
2008-08-07 12:10:00,16.45,16.46,16.43,16.46,40000.0,10.1823,10.1885,10.1699,10.1885,40000.0
2008-08-07 12:15:00,16.46,16.48,16.46,16.46,63400.0,10.1885,10.2009,10.1885,10.1885,63400.0
2008-08-07 12:20:00,16.46,16.47,16.46,16.47,39800.0,10.1885,10.1947,10.1885,10.1947,39800.0
2008-08-07 12:25:00,16.48,16.49,16.47,16.49,45200.0,10.2009,10.2071,10.1947,10.2071,45200.0
2008-08-07 12:30:00,16.49,16.53,16.49,16.52,73000.0,10.2071,10.2318,10.2071,10.2256,73000.0
2008-08-07 12:35:00,16.53,16.56,16.53,16.56,69000.0,10.2318,10.2504,10.2318,10.2504,69000.0
2008-08-07 12:40:00,16.56,16.61,16.54,16.6,67000.0,10.2504,10.2814,10.238,10.2752,67000.0
2008-08-07 12:45:00,16.6,16.67,16.6,16.64,61600.0,10.2752,10.3185,10.2752,10.2999,61600.0
2008-08-07 12:50:00,16.64,16.65,16.61,16.62,39200.0,10.2999,10.3061,10.2814,10.2875,39200.0
2008-08-07 12:55:00,16.61,16.65,16.61,16.63,70000.0,10.2814,10.3061,10.2814,10.2937,70000.0
2008-08-07 13:00:00,16.63,16.63,16.59,16.59,48000.0,10.2937,10.2937,10.269,10.269,48000.0
2008-08-07 13:05:00,16.6,16.6,16.57,16.57,34200.0,10.2752,10.2752,10.2566,10.2566,34200.0
2008-08-07 13:10:00,16.58,16.59,16.57,16.59,65600.0,10.2628,10.269,10.2566,10.269,65600.0
2008-08-07 13:15:00,16.59,16.6,16.56,16.57,29200.0,10.269,10.2752,10.2504,10.2566,29200.0
2008-08-07 13:20:00,16.57,16.59,16.57,16.58,38600.0,10.2566,10.269,10.2566,10.2628,38600.0
2008-08-07 13:25:00,16.58,16.6,16.56,16.6,39800.0,10.2628,10.2752,10.2504,10.2752,39800.0
2008-08-07 13:30:00,16.59,16.61,16.59,16.6,85400.0,10.269,10.2814,10.269,10.2752,85400.0
2008-08-07 13:35:00,16.59,16.63,16.59,16.61,66000.0,10.269,10.2937,10.269,10.2814,66000.0
2008-08-07 13:40:00,16.61,16.63,16.6,16.63,135400.0,10.2814,10.2937,10.2752,10.2937,135400.0
2008-08-07 13:45:00,16.63,16.64,16.56,16.56,66600.0,10.2937,10.2999,10.2504,10.2504,66600.0
2008-08-07 13:50:00,16.56,16.56,16.54,16.55,32400.0,10.2504,10.2504,10.238,10.2442,32400.0
2008-08-07 13:55:00,16.55,16.55,16.48,16.48,55400.0,10.2442,10.2442,10.2009,10.2009,55400.0
2008-08-07 14:00:00,16.48,16.5,16.46,16.46,49600.0,10.2009,10.2133,10.1885,10.1885,49600.0
2008-08-07 14:05:00,16.46,16.46,16.42,16.43,58200.0,10.1885,10.1885,10.1637,10.1699,58200.0
2008-08-07 14:10:00,16.42,16.49,16.41,16.49,34200.0,10.1637,10.2071,10.1576,10.2071,34200.0
2008-08-07 14:15:00,16.48,16.48,16.46,16.46,25600.0,10.2009,10.2009,10.1885,10.1885,25600.0
2008-08-07 14:20:00,16.47,16.47,16.45,16.46,19400.0,10.1947,10.1947,10.1823,10.1885,19400.0
2008-08-07 14:25:00,16.46,16.48,16.45,16.47,59800.0,10.1885,10.2009,10.1823,10.1947,59800.0
2008-08-07 14:30:00,16.47,16.49,16.47,16.47,30000.0,10.1947,10.2071,10.1947,10.1947,30000.0
2008-08-07 14:35:00,16.48,16.49,16.46,16.47,53600.0,10.2009,10.2071,10.1885,10.1947,53600.0
2008-08-07 14:40:00,16.47,16.48,16.45,16.45,51400.0,10.1947,10.2009,10.1823,10.1823,51400.0
2008-08-07 14:45:00,16.46,16.46,16.36,16.39,127000.0,10.1885,10.1885,10.1266,10.1452,127000.0
2008-08-07 14:50:00,16.39,16.41,16.39,16.41,46600.0,10.1452,10.1576,10.1452,10.1576,46600.0
2008-08-07 14:55:00,16.41,16.42,16.37,16.38,58200.0,10.1576,10.1637,10.1328,10.139,58200.0
2008-08-07 15:00:00,16.38,16.39,16.35,16.37,134400.0,10.139,10.1452,10.1204,10.1328,134400.0
2008-08-07 15:05:00,16.36,16.38,16.34,16.38,119400.0,10.1266,10.139,10.1142,10.139,119400.0
2008-08-07 15:10:00,16.38,16.38,16.35,16.36,85000.0,10.139,10.139,10.1204,10.1266,85000.0
2008-08-07 15:15:00,16.36,16.36,16.35,16.36,100600.0,10.1266,10.1266,10.1204,10.1266,100600.0
2008-08-07 15:20:00,16.36,16.38,16.35,16.36,115600.0,10.1266,10.139,10.1204,10.1266,115600.0
2008-08-07 15:25:00,16.36,16.38,16.35,16.36,118200.0,10.1266,10.139,10.1204,10.1266,118200.0
2008-08-07 15:30:00,16.35,16.36,16.26,16.26,223000.0,10.1204,10.1266,10.0647,10.0647,223000.0
2008-08-07 15:35:00,16.26,16.31,16.25,16.27,277400.0,10.0647,10.0957,10.0585,10.0709,277400.0
2008-08-07 15:40:00,16.27,16.29,16.25,16.27,212800.0,10.0709,10.0833,10.0585,10.0709,212800.0
2008-08-07 15:45:00,16.27,16.28,16.25,16.26,177400.0,10.0709,10.0771,10.0585,10.0647,177400.0
2008-08-07 15:50:00,16.25,16.28,16.24,16.28,287000.0,10.0585,10.0771,10.0523,10.0771,287000.0
2008-08-07 15:55:00,16.28,16.28,16.24,16.25,231600.0,10.0771,10.0771,10.0523,10.0585,231600.0
2008-08-08 09:30:00,16.25,16.37,16.22,16.26,106200.0,10.0585,10.1328,10.04,10.0647,106200.0
2008-08-08 09:35:00,16.25,16.32,16.25,16.27,68800.0,10.0585,10.1019,10.0585,10.0709,68800.0
2008-08-08 09:40:00,16.27,16.33,16.18,16.23,60400.0,10.0709,10.108,10.0152,10.0461,60400.0
2008-08-08 09:45:00,16.25,16.35,16.23,16.35,56400.0,10.0585,10.1204,10.0461,10.1204,56400.0
2008-08-08 09:50:00,16.35,16.5,16.34,16.45,134200.0,10.1204,10.2133,10.1142,10.1823,134200.0
2008-08-08 09:55:00,16.47,16.47,16.39,16.41,78600.0,10.1947,10.1947,10.1452,10.1576,78600.0
2008-08-08 10:00:00,16.42,16.47,16.4,16.43,78200.0,10.1637,10.1947,10.1514,10.1699,78200.0
2008-08-08 10:05:00,16.43,16.48,16.39,16.48,225400.0,10.1699,10.2009,10.1452,10.2009,225400.0
2008-08-08 10:10:00,16.49,16.55,16.48,16.5,73000.0,10.2071,10.2442,10.2009,10.2133,73000.0
2008-08-08 10:15:00,16.5,16.6,16.5,16.5,108200.0,10.2133,10.2752,10.2133,10.2133,108200.0
2008-08-08 10:20:00,16.5,16.57,16.47,16.51,91000.0,10.2133,10.2566,10.1947,10.2195,91000.0
2008-08-08 10:25:00,16.53,16.57,16.53,16.56,17800.0,10.2318,10.2566,10.2318,10.2504,17800.0
2008-08-08 10:30:00,16.56,16.57,16.5,16.52,23000.0,10.2504,10.2566,10.2133,10.2256,23000.0
2008-08-08 10:35:00,16.52,16.55,16.5,16.53,21000.0,10.2256,10.2442,10.2133,10.2318,21000.0
2008-08-08 10:40:00,16.52,16.53,16.5,16.52,54600.0,10.2256,10.2318,10.2133,10.2256,54600.0
2008-08-08 10:45:00,16.51,16.52,16.5,16.52,32400.0,10.2195,10.2256,10.2133,10.2256,32400.0
2008-08-08 10:50:00,16.52,16.54,16.52,16.52,19200.0,10.2256,10.238,10.2256,10.2256,19200.0
2008-08-08 10:55:00,16.53,16.55,16.5,16.52,25200.0,10.2318,10.2442,10.2133,10.2256,25200.0
2008-08-08 11:00:00,16.52,16.55,16.52,16.55,18800.0,10.2256,10.2442,10.2256,10.2442,18800.0
2008-08-08 11:05:00,16.55,16.56,16.53,16.56,60800.0,10.2442,10.2504,10.2318,10.2504,60800.0
2008-08-08 11:10:00,16.56,16.59,16.56,16.57,20600.0,10.2504,10.269,10.2504,10.2566,20600.0
2008-08-08 11:15:00,16.57,16.58,16.55,16.57,47800.0,10.2566,10.2628,10.2442,10.2566,47800.0
2008-08-08 11:20:00,16.57,16.58,16.56,16.57,21400.0,10.2566,10.2628,10.2504,10.2566,21400.0
2008-08-08 11:25:00,16.56,16.59,16.56,16.57,38000.0,10.2504,10.269,10.2504,10.2566,38000.0
2008-08-08 11:30:00,16.57,16.59,16.56,16.58,38800.0,10.2566,10.269,10.2504,10.2628,38800.0
2008-08-08 11:35:00,16.59,16.59,16.54,16.55,27800.0,10.269,10.269,10.238,10.2442,27800.0
2008-08-08 11:40:00,16.54,16.55,16.52,16.54,18000.0,10.238,10.2442,10.2256,10.238,18000.0
2008-08-08 11:45:00,16.54,16.55,16.53,16.54,17200.0,10.238,10.2442,10.2318,10.238,17200.0
2008-08-08 11:50:00,16.54,16.55,16.52,16.52,53600.0,10.238,10.2442,10.2256,10.2256,53600.0
2008-08-08 11:55:00,16.52,16.54,16.51,16.52,36800.0,10.2256,10.238,10.2195,10.2256,36800.0
2008-08-08 12:00:00,16.53,16.55,16.52,16.53,20400.0,10.2318,10.2442,10.2256,10.2318,20400.0
2008-08-08 12:05:00,16.53,16.53,16.5,16.51,33800.0,10.2318,10.2318,10.2133,10.2195,33800.0
2008-08-08 12:10:00,16.51,16.54,16.5,16.54,34400.0,10.2195,10.238,10.2133,10.238,34400.0
2008-08-08 12:15:00,16.54,16.56,16.52,16.55,56600.0,10.238,10.2504,10.2256,10.2442,56600.0
2008-08-08 12:20:00,16.55,16.56,16.53,16.56,39000.0,10.2442,10.2504,10.2318,10.2504,39000.0
2008-08-08 12:25:00,16.55,16.57,16.54,16.54,17000.0,10.2442,10.2566,10.238,10.238,17000.0
2008-08-08 12:30:00,16.54,16.56,16.51,16.52,27400.0,10.238,10.2504,10.2195,10.2256,27400.0
2008-08-08 12:35:00,16.52,16.55,16.52,16.54,24200.0,10.2256,10.2442,10.2256,10.238,24200.0
2008-08-08 12:40:00,16.54,16.56,16.54,16.54,19000.0,10.238,10.2504,10.238,10.238,19000.0
2008-08-08 12:45:00,16.54,16.55,16.52,16.52,15000.0,10.238,10.2442,10.2256,10.2256,15000.0
2008-08-08 12:50:00,16.52,16.55,16.52,16.54,12000.0,10.2256,10.2442,10.2256,10.238,12000.0
2008-08-08 12:55:00,16.54,16.55,16.54,16.54,10200.0,10.238,10.2442,10.238,10.238,10200.0
2008-08-08 13:00:00,16.54,16.56,16.54,16.55,13800.0,10.238,10.2504,10.238,10.2442,13800.0
2008-08-08 13:05:00,16.55,16.57,16.55,16.55,14400.0,10.2442,10.2566,10.2442,10.2442,14400.0
2008-08-08 13:10:00,16.55,16.55,16.53,16.54,11400.0,10.2442,10.2442,10.2318,10.238,11400.0
2008-08-08 13:15:00,16.54,16.56,16.54,16.54,10400.0,10.238,10.2504,10.238,10.238,10400.0
2008-08-08 13:20:00,16.55,16.56,16.54,16.56,15800.0,10.2442,10.2504,10.238,10.2504,15800.0
2008-08-08 13:25:00,16.55,16.6,16.55,16.6,38000.0,10.2442,10.2752,10.2442,10.2752,38000.0
2008-08-08 13:30:00,16.6,16.63,16.59,16.63,46000.0,10.2752,10.2937,10.269,10.2937,46000.0
2008-08-08 13:35:00,16.63,16.63,16.6,16.61,64400.0,10.2937,10.2937,10.2752,10.2814,64400.0
2008-08-08 13:40:00,16.61,16.67,16.61,16.61,46000.0,10.2814,10.3185,10.2814,10.2814,46000.0
2008-08-08 13:45:00,16.61,16.63,16.61,16.63,31000.0,10.2814,10.2937,10.2814,10.2937,31000.0
2008-08-08 13:50:00,16.63,16.64,16.62,16.63,31800.0,10.2937,10.2999,10.2875,10.2937,31800.0
2008-08-08 13:55:00,16.63,16.63,16.6,16.6,40600.0,10.2937,10.2937,10.2752,10.2752,40600.0
2008-08-08 14:00:00,16.6,16.6,16.58,16.59,49200.0,10.2752,10.2752,10.2628,10.269,49200.0
2008-08-08 14:05:00,16.58,16.6,16.58,16.59,24200.0,10.2628,10.2752,10.2628,10.269,24200.0
2008-08-08 14:10:00,16.6,16.61,16.58,16.61,43200.0,10.2752,10.2814,10.2628,10.2814,43200.0
2008-08-08 14:15:00,16.61,16.63,16.61,16.61,29600.0,10.2814,10.2937,10.2814,10.2814,29600.0
2008-08-08 14:20:00,16.61,16.67,16.61,16.65,83000.0,10.2814,10.3185,10.2814,10.3061,83000.0
2008-08-08 14:25:00,16.65,16.67,16.64,16.66,42400.0,10.3061,10.3185,10.2999,10.3123,42400.0
2008-08-08 14:30:00,16.67,16.67,16.65,16.66,53800.0,10.3185,10.3185,10.3061,10.3123,53800.0
2008-08-08 14:35:00,16.66,16.66,16.64,16.66,30600.0,10.3123,10.3123,10.2999,10.3123,30600.0
2008-08-08 14:40:00,16.65,16.67,16.64,16.64,34200.0,10.3061,10.3185,10.2999,10.2999,34200.0
2008-08-08 14:45:00,16.64,16.65,16.62,16.64,37400.0,10.2999,10.3061,10.2875,10.2999,37400.0
2008-08-08 14:50:00,16.63,16.64,16.62,16.63,30200.0,10.2937,10.2999,10.2875,10.2937,30200.0
2008-08-08 14:55:00,16.64,16.64,16.61,16.63,29400.0,10.2999,10.2999,10.2814,10.2937,29400.0
2008-08-08 15:00:00,16.63,16.65,16.62,16.64,108800.0,10.2937,10.3061,10.2875,10.2999,108800.0
2008-08-08 15:05:00,16.63,16.67,16.63,16.66,60000.0,10.2937,10.3185,10.2937,10.3123,60000.0
2008-08-08 15:10:00,16.66,16.67,16.65,16.66,54600.0,10.3123,10.3185,10.3061,10.3123,54600.0
2008-08-08 15:15:00,16.66,16.66,16.61,16.61,65400.0,10.3123,10.3123,10.2814,10.2814,65400.0
2008-08-08 15:20:00,16.62,16.64,16.61,16.63,67800.0,10.2875,10.2999,10.2814,10.2937,67800.0
2008-08-08 15:25:00,16.62,16.66,16.62,16.65,51800.0,10.2875,10.3123,10.2875,10.3061,51800.0
2008-08-08 15:30:00,16.65,16.67,16.64,16.66,111200.0,10.3061,10.3185,10.2999,10.3123,111200.0
2008-08-08 15:35:00,16.66,16.67,16.65,16.66,80200.0,10.3123,10.3185,10.3061,10.3123,80200.0
2008-08-08 15:40:00,16.66,16.68,16.65,16.67,109600.0,10.3123,10.3247,10.3061,10.3185,109600.0
2008-08-08 15:45:00,16.67,16.7,16.67,16.68,116600.0,10.3185,10.3371,10.3185,10.3247,116600.0
2008-08-08 15:50:00,16.68,16.7,16.67,16.68,149800.0,10.3247,10.3371,10.3185,10.3247,149800.0
2008-08-08 15:55:00,16.68,16.68,16.63,16.66,226600.0,10.3247,10.3247,10.2937,10.3123,226600.0
2008-08-11 09:30:00,16.58,16.62,16.56,16.59,39000.0,10.2628,10.2875,10.2504,10.269,39000.0
2008-08-11 09:35:00,16.57,16.63,16.57,16.62,68400.0,10.2566,10.2937,10.2566,10.2875,68400.0
2008-08-11 09:40:00,16.62,16.72,16.62,16.71,87600.0,10.2875,10.3494,10.2875,10.3433,87600.0
2008-08-11 09:45:00,16.71,16.74,16.67,16.67,74800.0,10.3433,10.3618,10.3185,10.3185,74800.0
2008-08-11 09:50:00,16.66,16.67,16.6,16.63,64200.0,10.3123,10.3185,10.2752,10.2937,64200.0
2008-08-11 09:55:00,16.63,16.7,16.59,16.64,95200.0,10.2937,10.3371,10.269,10.2999,95200.0
2008-08-11 10:00:00,16.65,16.66,16.59,16.61,59000.0,10.3061,10.3123,10.269,10.2814,59000.0
2008-08-11 10:05:00,16.61,16.61,16.57,16.58,68600.0,10.2814,10.2814,10.2566,10.2628,68600.0
2008-08-11 10:10:00,16.58,16.6,16.57,16.58,67400.0,10.2628,10.2752,10.2566,10.2628,67400.0
2008-08-11 10:15:00,16.58,16.64,16.56,16.64,78800.0,10.2628,10.2999,10.2504,10.2999,78800.0
2008-08-11 10:20:00,16.64,16.68,16.61,16.64,65400.0,10.2999,10.3247,10.2814,10.2999,65400.0
2008-08-11 10:25:00,16.65,16.66,16.61,16.63,34600.0,10.3061,10.3123,10.2814,10.2937,34600.0
2008-08-11 10:30:00,16.63,16.64,16.62,16.64,17800.0,10.2937,10.2999,10.2875,10.2999,17800.0
2008-08-11 10:35:00,16.64,16.66,16.61,16.64,67800.0,10.2999,10.3123,10.2814,10.2999,67800.0
2008-08-11 10:40:00,16.64,16.69,16.62,16.69,45800.0,10.2999,10.3309,10.2875,10.3309,45800.0
2008-08-11 10:45:00,16.69,16.71,16.66,16.67,36000.0,10.3309,10.3433,10.3123,10.3185,36000.0
2008-08-11 10:50:00,16.66,16.68,16.65,16.65,36400.0,10.3123,10.3247,10.3061,10.3061,36400.0
2008-08-11 10:55:00,16.66,16.67,16.66,16.67,14800.0,10.3123,10.3185,10.3123,10.3185,14800.0
2008-08-11 11:00:00,16.67,16.68,16.66,16.68,25600.0,10.3185,10.3247,10.3123,10.3247,25600.0
2008-08-11 11:05:00,16.68,16.71,16.67,16.7,51200.0,10.3247,10.3433,10.3185,10.3371,51200.0
2008-08-11 11:10:00,16.7,16.7,16.68,16.69,37600.0,10.3371,10.3371,10.3247,10.3309,37600.0
2008-08-11 11:15:00,16.69,16.7,16.68,16.7,16200.0,10.3309,10.3371,10.3247,10.3371,16200.0
2008-08-11 11:20:00,16.7,16.7,16.67,16.67,56600.0,10.3371,10.3371,10.3185,10.3185,56600.0
2008-08-11 11:25:00,16.68,16.69,16.66,16.67,53400.0,10.3247,10.3309,10.3123,10.3185,53400.0
2008-08-11 11:30:00,16.67,16.67,16.65,16.67,64400.0,10.3185,10.3185,10.3061,10.3185,64400.0
2008-08-11 11:35:00,16.67,16.7,16.67,16.68,71600.0,10.3185,10.3371,10.3185,10.3247,71600.0
2008-08-11 11:40:00,16.68,16.7,16.68,16.7,41800.0,10.3247,10.3371,10.3247,10.3371,41800.0
2008-08-11 11:45:00,16.7,16.7,16.68,16.7,85000.0,10.3371,10.3371,10.3247,10.3371,85000.0
2008-08-11 11:50:00,16.7,16.74,16.7,16.73,65200.0,10.3371,10.3618,10.3371,10.3556,65200.0
2008-08-11 11:55:00,16.72,16.72,16.7,16.71,83400.0,10.3494,10.3494,10.3371,10.3433,83400.0
2008-08-11 12:00:00,16.71,16.75,16.7,16.75,98400.0,10.3433,10.368,10.3371,10.368,98400.0
2008-08-11 12:05:00,16.75,16.75,16.73,16.75,55800.0,10.368,10.368,10.3556,10.368,55800.0
2008-08-11 12:10:00,16.75,16.8,16.74,16.79,89800.0,10.368,10.399,10.3618,10.3928,89800.0
2008-08-11 12:15:00,16.79,16.81,16.79,16.81,108800.0,10.3928,10.4052,10.3928,10.4052,108800.0
2008-08-11 12:20:00,16.81,16.82,16.8,16.81,86400.0,10.4052,10.4113,10.399,10.4052,86400.0
2008-08-11 12:25:00,16.81,16.83,16.79,16.82,738800.0,10.4052,10.4175,10.3928,10.4113,738800.0
2008-08-11 12:30:00,16.82,16.82,16.8,16.81,65800.0,10.4113,10.4113,10.399,10.4052,65800.0
2008-08-11 12:35:00,16.81,16.83,16.8,16.83,54800.0,10.4052,10.4175,10.399,10.4175,54800.0
2008-08-11 12:40:00,16.83,16.85,16.82,16.83,132800.0,10.4175,10.4299,10.4113,10.4175,132800.0
2008-08-11 12:45:00,16.83,16.84,16.8,16.84,115600.0,10.4175,10.4237,10.399,10.4237,115600.0
2008-08-11 12:50:00,16.84,16.87,16.83,16.86,62600.0,10.4237,10.4423,10.4175,10.4361,62600.0
2008-08-11 12:55:00,16.86,16.88,16.86,16.87,25600.0,10.4361,10.4485,10.4361,10.4423,25600.0
2008-08-11 13:00:00,16.87,16.87,16.85,16.86,52000.0,10.4423,10.4423,10.4299,10.4361,52000.0
2008-08-11 13:05:00,16.86,16.87,16.85,16.86,41000.0,10.4361,10.4423,10.4299,10.4361,41000.0
2008-08-11 13:10:00,16.86,16.89,16.86,16.89,69800.0,10.4361,10.4547,10.4361,10.4547,69800.0
2008-08-11 13:15:00,16.89,16.91,16.89,16.91,38800.0,10.4547,10.4671,10.4547,10.4671,38800.0
2008-08-11 13:20:00,16.9,16.93,16.9,16.91,134000.0,10.4609,10.4794,10.4609,10.4671,134000.0
2008-08-11 13:25:00,16.92,16.96,16.9,16.95,92200.0,10.4732,10.498,10.4609,10.4918,92200.0
2008-08-11 13:30:00,16.96,17.03,16.96,17.03,154600.0,10.498,10.5413,10.498,10.5413,154600.0
2008-08-11 13:35:00,17.03,17.03,16.99,16.99,73200.0,10.5413,10.5413,10.5166,10.5166,73200.0
2008-08-11 13:40:00,16.99,16.99,16.93,16.95,27600.0,10.5166,10.5166,10.4794,10.4918,27600.0
2008-08-11 13:45:00,16.95,16.98,16.94,16.98,15600.0,10.4918,10.5104,10.4856,10.5104,15600.0
2008-08-11 13:50:00,16.99,17.03,16.98,17.02,51600.0,10.5166,10.5413,10.5104,10.5351,51600.0
2008-08-11 13:55:00,17.02,17.02,16.93,16.93,45800.0,10.5351,10.5351,10.4794,10.4794,45800.0
2008-08-11 14:00:00,16.94,16.94,16.88,16.9,78800.0,10.4856,10.4856,10.4485,10.4609,78800.0
2008-08-11 14:05:00,16.9,16.91,16.89,16.9,64800.0,10.4609,10.4671,10.4547,10.4609,64800.0
2008-08-11 14:10:00,16.9,16.9,16.86,16.87,51400.0,10.4609,10.4609,10.4361,10.4423,51400.0
2008-08-11 14:15:00,16.87,16.88,16.85,16.86,44400.0,10.4423,10.4485,10.4299,10.4361,44400.0
2008-08-11 14:20:00,16.86,16.87,16.82,16.87,115000.0,10.4361,10.4423,10.4113,10.4423,115000.0
2008-08-11 14:25:00,16.87,16.88,16.85,16.87,52000.0,10.4423,10.4485,10.4299,10.4423,52000.0
2008-08-11 14:30:00,16.88,16.88,16.85,16.86,54600.0,10.4485,10.4485,10.4299,10.4361,54600.0
2008-08-11 14:35:00,16.85,16.85,16.79,16.84,50600.0,10.4299,10.4299,10.3928,10.4237,50600.0
2008-08-11 14:40:00,16.84,16.85,16.79,16.79,30800.0,10.4237,10.4299,10.3928,10.3928,30800.0
2008-08-11 14:45:00,16.79,16.8,16.77,16.78,54000.0,10.3928,10.399,10.3804,10.3866,54000.0
2008-08-11 14:50:00,16.78,16.8,16.75,16.75,40400.0,10.3866,10.399,10.368,10.368,40400.0
2008-08-11 14:55:00,16.75,16.79,16.73,16.78,78200.0,10.368,10.3928,10.3556,10.3866,78200.0
2008-08-11 15:00:00,16.79,16.87,16.78,16.87,55600.0,10.3928,10.4423,10.3866,10.4423,55600.0
2008-08-11 15:05:00,16.87,16.88,16.85,16.86,54400.0,10.4423,10.4485,10.4299,10.4361,54400.0
2008-08-11 15:10:00,16.86,16.86,16.84,16.85,53200.0,10.4361,10.4361,10.4237,10.4299,53200.0
2008-08-11 15:15:00,16.85,16.85,16.83,16.83,73600.0,10.4299,10.4299,10.4175,10.4175,73600.0
2008-08-11 15:20:00,16.83,16.85,16.81,16.84,80200.0,10.4175,10.4299,10.4052,10.4237,80200.0
2008-08-11 15:25:00,16.84,16.85,16.83,16.84,51400.0,10.4237,10.4299,10.4175,10.4237,51400.0
2008-08-11 15:30:00,16.84,16.84,16.76,16.76,86000.0,10.4237,10.4237,10.3742,10.3742,86000.0
2008-08-11 15:35:00,16.75,16.82,16.75,16.82,179400.0,10.368,10.4113,10.368,10.4113,179400.0
2008-08-11 15:40:00,16.82,16.84,16.8,16.82,129200.0,10.4113,10.4237,10.399,10.4113,129200.0
2008-08-11 15:45:00,16.82,16.83,16.78,16.82,104800.0,10.4113,10.4175,10.3866,10.4113,104800.0
2008-08-11 15:50:00,16.82,16.82,16.78,16.78,237400.0,10.4113,10.4113,10.3866,10.3866,237400.0
2008-08-11 15:55:00,16.78,16.81,16.77,16.81,202600.0,10.3866,10.4052,10.3804,10.4052,202600.0
2008-08-12 09:30:00,16.8,16.85,16.68,16.68,25800.0,10.399,10.4299,10.3247,10.3247,25800.0
2008-08-12 09:35:00,16.68,16.75,16.63,16.73,37600.0,10.3247,10.368,10.2937,10.3556,37600.0
2008-08-12 09:40:00,16.74,16.81,16.72,16.8,111600.0,10.3618,10.4052,10.3494,10.399,111600.0
2008-08-12 09:45:00,16.81,16.89,16.78,16.83,148200.0,10.4052,10.4547,10.3866,10.4175,148200.0
2008-08-12 09:50:00,16.83,16.85,16.78,16.8,53200.0,10.4175,10.4299,10.3866,10.399,53200.0
2008-08-12 09:55:00,16.8,16.85,16.77,16.84,139000.0,10.399,10.4299,10.3804,10.4237,139000.0
2008-08-12 10:00:00,16.84,16.84,16.75,16.83,113000.0,10.4237,10.4237,10.368,10.4175,113000.0
2008-08-12 10:05:00,16.83,16.88,16.81,16.82,62600.0,10.4175,10.4485,10.4052,10.4113,62600.0
2008-08-12 10:10:00,16.82,16.91,16.78,16.88,99200.0,10.4113,10.4671,10.3866,10.4485,99200.0
2008-08-12 10:15:00,16.88,16.9,16.86,16.89,43800.0,10.4485,10.4609,10.4361,10.4547,43800.0
2008-08-12 10:20:00,16.88,16.89,16.82,16.82,41600.0,10.4485,10.4547,10.4113,10.4113,41600.0
2008-08-12 10:25:00,16.82,16.82,16.77,16.77,41400.0,10.4113,10.4113,10.3804,10.3804,41400.0
2008-08-12 10:30:00,16.77,16.77,16.73,16.73,66600.0,10.3804,10.3804,10.3556,10.3556,66600.0
2008-08-12 10:35:00,16.73,16.77,16.73,16.77,62400.0,10.3556,10.3804,10.3556,10.3804,62400.0
2008-08-12 10:40:00,16.76,16.79,16.75,16.79,98000.0,10.3742,10.3928,10.368,10.3928,98000.0
2008-08-12 10:45:00,16.79,16.8,16.75,16.76,43400.0,10.3928,10.399,10.368,10.3742,43400.0
2008-08-12 10:50:00,16.75,16.76,16.74,16.75,28000.0,10.368,10.3742,10.3618,10.368,28000.0
2008-08-12 10:55:00,16.75,16.77,16.73,16.73,58000.0,10.368,10.3804,10.3556,10.3556,58000.0
2008-08-12 11:00:00,16.74,16.77,16.72,16.74,27800.0,10.3618,10.3804,10.3494,10.3618,27800.0
2008-08-12 11:05:00,16.74,16.82,16.74,16.81,66200.0,10.3618,10.4113,10.3618,10.4052,66200.0
2008-08-12 11:10:00,16.81,16.85,16.77,16.84,63200.0,10.4052,10.4299,10.3804,10.4237,63200.0
2008-08-12 11:15:00,16.83,16.85,16.82,16.84,47200.0,10.4175,10.4299,10.4113,10.4237,47200.0
2008-08-12 11:20:00,16.84,16.87,16.83,16.85,378200.0,10.4237,10.4423,10.4175,10.4299,378200.0
2008-08-12 11:25:00,16.84,16.92,16.83,16.91,80800.0,10.4237,10.4732,10.4175,10.4671,80800.0
2008-08-12 11:30:00,16.91,16.93,16.89,16.92,63000.0,10.4671,10.4794,10.4547,10.4732,63000.0
2008-08-12 11:35:00,16.92,16.92,16.88,16.89,14800.0,10.4732,10.4732,10.4485,10.4547,14800.0
2008-08-12 11:40:00,16.89,16.91,16.88,16.91,22000.0,10.4547,10.4671,10.4485,10.4671,22000.0
2008-08-12 11:45:00,16.91,16.91,16.88,16.9,25200.0,10.4671,10.4671,10.4485,10.4609,25200.0
2008-08-12 11:50:00,16.9,16.91,16.9,16.91,45800.0,10.4609,10.4671,10.4609,10.4671,45800.0
2008-08-12 11:55:00,16.9,16.93,16.9,16.9,63000.0,10.4609,10.4794,10.4609,10.4609,63000.0
2008-08-12 12:00:00,16.9,16.9,16.88,16.9,158600.0,10.4609,10.4609,10.4485,10.4609,158600.0
2008-08-12 12:05:00,16.9,16.9,16.88,16.88,12600.0,10.4609,10.4609,10.4485,10.4485,12600.0
2008-08-12 12:10:00,16.88,16.9,16.86,16.86,52600.0,10.4485,10.4609,10.4361,10.4361,52600.0
2008-08-12 12:15:00,16.86,16.88,16.86,16.86,22800.0,10.4361,10.4485,10.4361,10.4361,22800.0
2008-08-12 12:20:00,16.86,16.88,16.85,16.86,21000.0,10.4361,10.4485,10.4299,10.4361,21000.0
2008-08-12 12:25:00,16.86,16.88,16.85,16.86,23000.0,10.4361,10.4485,10.4299,10.4361,23000.0
2008-08-12 12:30:00,16.86,16.87,16.84,16.84,8400.0,10.4361,10.4423,10.4237,10.4237,8400.0
2008-08-12 12:35:00,16.84,16.85,16.82,16.84,23800.0,10.4237,10.4299,10.4113,10.4237,23800.0
2008-08-12 12:40:00,16.84,16.87,16.84,16.86,27000.0,10.4237,10.4423,10.4237,10.4361,27000.0
2008-08-12 12:45:00,16.86,16.86,16.84,16.85,26000.0,10.4361,10.4361,10.4237,10.4299,26000.0
2008-08-12 12:50:00,16.85,16.86,16.84,16.85,30600.0,10.4299,10.4361,10.4237,10.4299,30600.0
2008-08-12 12:55:00,16.85,16.85,16.84,16.84,28200.0,10.4299,10.4299,10.4237,10.4237,28200.0
2008-08-12 13:00:00,16.84,16.86,16.83,16.84,47200.0,10.4237,10.4361,10.4175,10.4237,47200.0
2008-08-12 13:05:00,16.85,16.85,16.83,16.85,19000.0,10.4299,10.4299,10.4175,10.4299,19000.0
2008-08-12 13:10:00,16.84,16.85,16.82,16.82,16800.0,10.4237,10.4299,10.4113,10.4113,16800.0
2008-08-12 13:15:00,16.83,16.85,16.82,16.82,21600.0,10.4175,10.4299,10.4113,10.4113,21600.0
2008-08-12 13:20:00,16.83,16.83,16.81,16.83,34200.0,10.4175,10.4175,10.4052,10.4175,34200.0
2008-08-12 13:25:00,16.83,16.85,16.81,16.82,56000.0,10.4175,10.4299,10.4052,10.4113,56000.0
2008-08-12 13:30:00,16.82,16.84,16.81,16.84,42800.0,10.4113,10.4237,10.4052,10.4237,42800.0
2008-08-12 13:35:00,16.84,16.84,16.82,16.83,21400.0,10.4237,10.4237,10.4113,10.4175,21400.0
2008-08-12 13:40:00,16.83,16.85,16.83,16.85,29600.0,10.4175,10.4299,10.4175,10.4299,29600.0
2008-08-12 13:45:00,16.85,16.85,16.83,16.84,52000.0,10.4299,10.4299,10.4175,10.4237,52000.0
2008-08-12 13:50:00,16.84,16.84,16.82,16.83,68600.0,10.4237,10.4237,10.4113,10.4175,68600.0
2008-08-12 13:55:00,16.82,16.83,16.8,16.81,51200.0,10.4113,10.4175,10.399,10.4052,51200.0
2008-08-12 14:00:00,16.82,16.85,16.81,16.82,49400.0,10.4113,10.4299,10.4052,10.4113,49400.0
2008-08-12 14:05:00,16.82,16.85,16.82,16.84,86000.0,10.4113,10.4299,10.4113,10.4237,86000.0
2008-08-12 14:10:00,16.84,16.86,16.83,16.84,65600.0,10.4237,10.4361,10.4175,10.4237,65600.0
2008-08-12 14:15:00,16.84,16.86,16.83,16.85,54000.0,10.4237,10.4361,10.4175,10.4299,54000.0
2008-08-12 14:20:00,16.85,16.89,16.83,16.88,99800.0,10.4299,10.4547,10.4175,10.4485,99800.0
2008-08-12 14:25:00,16.88,16.91,16.88,16.9,86000.0,10.4485,10.4671,10.4485,10.4609,86000.0
2008-08-12 14:30:00,16.9,16.9,16.86,16.86,21400.0,10.4609,10.4609,10.4361,10.4361,21400.0
2008-08-12 14:35:00,16.86,16.87,16.85,16.86,23200.0,10.4361,10.4423,10.4299,10.4361,23200.0
2008-08-12 14:40:00,16.86,16.86,16.84,16.85,23000.0,10.4361,10.4361,10.4237,10.4299,23000.0
2008-08-12 14:45:00,16.85,16.87,16.84,16.86,101200.0,10.4299,10.4423,10.4237,10.4361,101200.0
2008-08-12 14:50:00,16.87,16.91,16.86,16.89,93800.0,10.4423,10.4671,10.4361,10.4547,93800.0
2008-08-12 14:55:00,16.89,16.91,16.86,16.87,100400.0,10.4547,10.4671,10.4361,10.4423,100400.0
2008-08-12 15:00:00,16.86,16.88,16.84,16.84,89600.0,10.4361,10.4485,10.4237,10.4237,89600.0
2008-08-12 15:05:00,16.84,16.86,16.84,16.84,67800.0,10.4237,10.4361,10.4237,10.4237,67800.0
2008-08-12 15:10:00,16.84,16.86,16.78,16.81,136000.0,10.4237,10.4361,10.3866,10.4052,136000.0
2008-08-12 15:15:00,16.81,16.84,16.79,16.84,88600.0,10.4052,10.4237,10.3928,10.4237,88600.0
2008-08-12 15:20:00,16.84,16.84,16.82,16.84,72400.0,10.4237,10.4237,10.4113,10.4237,72400.0
2008-08-12 15:25:00,16.84,16.86,16.83,16.84,106800.0,10.4237,10.4361,10.4175,10.4237,106800.0
2008-08-12 15:30:00,16.84,16.85,16.8,16.82,59600.0,10.4237,10.4299,10.399,10.4113,59600.0
2008-08-12 15:35:00,16.82,16.86,16.82,16.86,157800.0,10.4113,10.4361,10.4113,10.4361,157800.0
2008-08-12 15:40:00,16.85,16.88,16.85,16.85,100800.0,10.4299,10.4485,10.4299,10.4299,100800.0
2008-08-12 15:45:00,16.85,16.88,16.85,16.87,107000.0,10.4299,10.4485,10.4299,10.4423,107000.0
2008-08-12 15:50:00,16.87,16.88,16.86,16.88,136000.0,10.4423,10.4485,10.4361,10.4485,136000.0
2008-08-12 15:55:00,16.87,16.88,16.86,16.87,189000.0,10.4423,10.4485,10.4361,10.4423,189000.0
2008-08-13 09:30:00,16.75,16.85,16.73,16.85,74000.0,10.368,10.4299,10.3556,10.4299,74000.0
2008-08-13 09:35:00,16.84,16.88,16.73,16.73,62800.0,10.4237,10.4485,10.3556,10.3556,62800.0
2008-08-13 09:40:00,16.75,16.78,16.72,16.77,61000.0,10.368,10.3866,10.3494,10.3804,61000.0
2008-08-13 09:45:00,16.77,16.77,16.67,16.71,63000.0,10.3804,10.3804,10.3185,10.3433,63000.0
2008-08-13 09:50:00,16.71,16.77,16.69,16.75,27400.0,10.3433,10.3804,10.3309,10.368,27400.0
2008-08-13 09:55:00,16.75,16.77,16.71,16.71,16200.0,10.368,10.3804,10.3433,10.3433,16200.0
2008-08-13 10:00:00,16.71,16.82,16.66,16.8,76600.0,10.3433,10.4113,10.3123,10.399,76600.0
2008-08-13 10:05:00,16.81,16.81,16.75,16.77,16600.0,10.4052,10.4052,10.368,10.3804,16600.0
2008-08-13 10:10:00,16.77,16.79,16.74,16.79,16800.0,10.3804,10.3928,10.3618,10.3928,16800.0
2008-08-13 10:15:00,16.78,16.84,16.76,16.84,34800.0,10.3866,10.4237,10.3742,10.4237,34800.0
2008-08-13 10:20:00,16.84,16.89,16.84,16.86,62200.0,10.4237,10.4547,10.4237,10.4361,62200.0
2008-08-13 10:25:00,16.86,16.86,16.77,16.8,33000.0,10.4361,10.4361,10.3804,10.399,33000.0
2008-08-13 10:30:00,16.79,16.85,16.77,16.8,28600.0,10.3928,10.4299,10.3804,10.399,28600.0
2008-08-13 10:35:00,16.8,16.8,16.74,16.74,61800.0,10.399,10.399,10.3618,10.3618,61800.0
2008-08-13 10:40:00,16.73,16.8,16.73,16.76,27600.0,10.3556,10.399,10.3556,10.3742,27600.0
2008-08-13 10:45:00,16.76,16.82,16.76,16.82,23400.0,10.3742,10.4113,10.3742,10.4113,23400.0
2008-08-13 10:50:00,16.82,16.83,16.8,16.82,11800.0,10.4113,10.4175,10.399,10.4113,11800.0
2008-08-13 10:55:00,16.82,16.85,16.82,16.84,29000.0,10.4113,10.4299,10.4113,10.4237,29000.0
2008-08-13 11:00:00,16.84,16.84,16.82,16.83,15800.0,10.4237,10.4237,10.4113,10.4175,15800.0
2008-08-13 11:05:00,16.83,16.83,16.73,16.74,29800.0,10.4175,10.4175,10.3556,10.3618,29800.0
2008-08-13 11:10:00,16.73,16.75,16.72,16.72,21000.0,10.3556,10.368,10.3494,10.3494,21000.0
2008-08-13 11:15:00,16.73,16.77,16.73,16.77,21600.0,10.3556,10.3804,10.3556,10.3804,21600.0
2008-08-13 11:20:00,16.77,16.77,16.74,16.74,16600.0,10.3804,10.3804,10.3618,10.3618,16600.0
2008-08-13 11:25:00,16.75,16.75,16.73,16.74,28400.0,10.368,10.368,10.3556,10.3618,28400.0
2008-08-13 11:30:00,16.74,16.75,16.68,16.72,23400.0,10.3618,10.368,10.3247,10.3494,23400.0
2008-08-13 11:35:00,16.71,16.72,16.68,16.7,28000.0,10.3433,10.3494,10.3247,10.3371,28000.0
2008-08-13 11:40:00,16.68,16.68,16.63,16.64,52200.0,10.3247,10.3247,10.2937,10.2999,52200.0
2008-08-13 11:45:00,16.64,16.65,16.63,16.64,17800.0,10.2999,10.3061,10.2937,10.2999,17800.0
2008-08-13 11:50:00,16.64,16.65,16.61,16.63,23400.0,10.2999,10.3061,10.2814,10.2937,23400.0
2008-08-13 11:55:00,16.63,16.63,16.58,16.61,34800.0,10.2937,10.2937,10.2628,10.2814,34800.0
2008-08-13 12:00:00,16.61,16.65,16.61,16.64,17600.0,10.2814,10.3061,10.2814,10.2999,17600.0
2008-08-13 12:05:00,16.64,16.64,16.52,16.53,55200.0,10.2999,10.2999,10.2256,10.2318,55200.0
2008-08-13 12:10:00,16.53,16.55,16.53,16.55,19800.0,10.2318,10.2442,10.2318,10.2442,19800.0
2008-08-13 12:15:00,16.56,16.56,16.54,16.56,22400.0,10.2504,10.2504,10.238,10.2504,22400.0
2008-08-13 12:20:00,16.56,16.58,16.55,16.58,24000.0,10.2504,10.2628,10.2442,10.2628,24000.0
2008-08-13 12:25:00,16.58,16.61,16.58,16.6,12400.0,10.2628,10.2814,10.2628,10.2752,12400.0
2008-08-13 12:30:00,16.6,16.61,16.58,16.6,34400.0,10.2752,10.2814,10.2628,10.2752,34400.0
2008-08-13 12:35:00,16.6,16.6,16.57,16.58,16600.0,10.2752,10.2752,10.2566,10.2628,16600.0
2008-08-13 12:40:00,16.58,16.59,16.58,16.58,16000.0,10.2628,10.269,10.2628,10.2628,16000.0
2008-08-13 12:45:00,16.58,16.59,16.57,16.57,18600.0,10.2628,10.269,10.2566,10.2566,18600.0
2008-08-13 12:50:00,16.57,16.57,16.55,16.57,20200.0,10.2566,10.2566,10.2442,10.2566,20200.0
2008-08-13 12:55:00,16.56,16.59,16.56,16.58,25000.0,10.2504,10.269,10.2504,10.2628,25000.0
2008-08-13 13:00:00,16.58,16.6,16.58,16.58,8200.0,10.2628,10.2752,10.2628,10.2628,8200.0
2008-08-13 13:05:00,16.59,16.6,16.58,16.58,20800.0,10.269,10.2752,10.2628,10.2628,20800.0
2008-08-13 13:10:00,16.58,16.59,16.57,16.58,18400.0,10.2628,10.269,10.2566,10.2628,18400.0
2008-08-13 13:15:00,16.57,16.59,16.57,16.58,24200.0,10.2566,10.269,10.2566,10.2628,24200.0
2008-08-13 13:20:00,16.58,16.65,16.57,16.65,28600.0,10.2628,10.3061,10.2566,10.3061,28600.0
2008-08-13 13:25:00,16.65,16.68,16.64,16.66,25600.0,10.3061,10.3247,10.2999,10.3123,25600.0
2008-08-13 13:30:00,16.65,16.71,16.64,16.66,66200.0,10.3061,10.3433,10.2999,10.3123,66200.0
2008-08-13 13:35:00,16.66,16.69,16.65,16.69,29200.0,10.3123,10.3309,10.3061,10.3309,29200.0
2008-08-13 13:40:00,16.68,16.72,16.66,16.68,63800.0,10.3247,10.3494,10.3123,10.3247,63800.0
2008-08-13 13:45:00,16.68,16.68,16.64,16.64,25600.0,10.3247,10.3247,10.2999,10.2999,25600.0
2008-08-13 13:50:00,16.64,16.67,16.64,16.66,29000.0,10.2999,10.3185,10.2999,10.3123,29000.0
2008-08-13 13:55:00,16.66,16.71,16.66,16.71,29600.0,10.3123,10.3433,10.3123,10.3433,29600.0
2008-08-13 14:00:00,16.7,16.71,16.67,16.7,28400.0,10.3371,10.3433,10.3185,10.3371,28400.0
2008-08-13 14:05:00,16.69,16.7,16.67,16.68,33600.0,10.3309,10.3371,10.3185,10.3247,33600.0
2008-08-13 14:10:00,16.68,16.7,16.66,16.68,47400.0,10.3247,10.3371,10.3123,10.3247,47400.0
2008-08-13 14:15:00,16.68,16.69,16.67,16.68,30600.0,10.3247,10.3309,10.3185,10.3247,30600.0
2008-08-13 14:20:00,16.7,16.7,16.67,16.69,35800.0,10.3371,10.3371,10.3185,10.3309,35800.0
2008-08-13 14:25:00,16.69,16.71,16.67,16.68,84000.0,10.3309,10.3433,10.3185,10.3247,84000.0
2008-08-13 14:30:00,16.68,16.68,16.61,16.61,1616400.0,10.3247,10.3247,10.2814,10.2814,1616400.0
2008-08-13 14:35:00,16.61,16.67,16.61,16.67,71200.0,10.2814,10.3185,10.2814,10.3185,71200.0
2008-08-13 14:40:00,16.67,16.73,16.67,16.73,48000.0,10.3185,10.3556,10.3185,10.3556,48000.0
2008-08-13 14:45:00,16.73,16.75,16.73,16.75,38400.0,10.3556,10.368,10.3556,10.368,38400.0
2008-08-13 14:50:00,16.75,16.75,16.73,16.75,33200.0,10.368,10.368,10.3556,10.368,33200.0
2008-08-13 14:55:00,16.75,16.82,16.74,16.81,90000.0,10.368,10.4113,10.3618,10.4052,90000.0
2008-08-13 15:00:00,16.81,16.85,16.8,16.81,65600.0,10.4052,10.4299,10.399,10.4052,65600.0
2008-08-13 15:05:00,16.81,16.82,16.78,16.78,76000.0,10.4052,10.4113,10.3866,10.3866,76000.0
2008-08-13 15:10:00,16.78,16.83,16.78,16.81,206400.0,10.3866,10.4175,10.3866,10.4052,206400.0
2008-08-13 15:15:00,16.82,16.83,16.78,16.79,32200.0,10.4113,10.4175,10.3866,10.3928,32200.0
2008-08-13 15:20:00,16.79,16.79,16.72,16.75,34600.0,10.3928,10.3928,10.3494,10.368,34600.0
2008-08-13 15:25:00,16.75,16.76,16.73,16.74,38200.0,10.368,10.3742,10.3556,10.3618,38200.0
2008-08-13 15:30:00,16.73,16.74,16.68,16.71,70400.0,10.3556,10.3618,10.3247,10.3433,70400.0
2008-08-13 15:35:00,16.71,16.71,16.68,16.68,481800.0,10.3433,10.3433,10.3247,10.3247,481800.0
2008-08-13 15:40:00,16.68,16.7,16.65,16.68,67800.0,10.3247,10.3371,10.3061,10.3247,67800.0
2008-08-13 15:45:00,16.68,16.69,16.67,16.67,48800.0,10.3247,10.3309,10.3185,10.3185,48800.0
2008-08-13 15:50:00,16.67,16.71,16.66,16.7,109200.0,10.3185,10.3433,10.3123,10.3371,109200.0
2008-08-13 15:55:00,16.7,16.74,16.68,16.73,120000.0,10.3371,10.3618,10.3247,10.3556,120000.0
2008-08-14 09:30:00,16.56,16.65,16.53,16.58,35800.0,10.2504,10.3061,10.2318,10.2628,35800.0
2008-08-14 09:35:00,16.56,16.69,16.56,16.66,16400.0,10.2504,10.3309,10.2504,10.3123,16400.0
2008-08-14 09:40:00,16.66,16.72,16.62,16.66,34200.0,10.3123,10.3494,10.2875,10.3123,34200.0
2008-08-14 09:45:00,16.67,16.68,16.62,16.64,12600.0,10.3185,10.3247,10.2875,10.2999,12600.0
2008-08-14 09:50:00,16.64,16.68,16.63,16.68,14000.0,10.2999,10.3247,10.2937,10.3247,14000.0
2008-08-14 09:55:00,16.67,16.76,16.62,16.76,39200.0,10.3185,10.3742,10.2875,10.3742,39200.0
2008-08-14 10:00:00,16.77,16.8,16.73,16.73,36400.0,10.3804,10.399,10.3556,10.3556,36400.0
2008-08-14 10:05:00,16.73,16.79,16.68,16.68,23800.0,10.3556,10.3928,10.3247,10.3247,23800.0
2008-08-14 10:10:00,16.68,16.7,16.64,16.68,25200.0,10.3247,10.3371,10.2999,10.3247,25200.0
2008-08-14 10:15:00,16.65,16.71,16.65,16.7,20800.0,10.3061,10.3433,10.3061,10.3371,20800.0
2008-08-14 10:20:00,16.69,16.7,16.66,16.68,19600.0,10.3309,10.3371,10.3123,10.3247,19600.0
2008-08-14 10:25:00,16.68,16.69,16.66,16.69,42800.0,10.3247,10.3309,10.3123,10.3309,42800.0
2008-08-14 10:30:00,16.69,16.75,16.69,16.74,41600.0,10.3309,10.368,10.3309,10.3618,41600.0
2008-08-14 10:35:00,16.73,16.8,16.73,16.77,32600.0,10.3556,10.399,10.3556,10.3804,32600.0
2008-08-14 10:40:00,16.77,16.85,16.75,16.83,119200.0,10.3804,10.4299,10.368,10.4175,119200.0
2008-08-14 10:45:00,16.84,16.86,16.79,16.8,30400.0,10.4237,10.4361,10.3928,10.399,30400.0
2008-08-14 10:50:00,16.79,16.85,16.79,16.84,23600.0,10.3928,10.4299,10.3928,10.4237,23600.0
2008-08-14 10:55:00,16.84,16.84,16.77,16.82,24400.0,10.4237,10.4237,10.3804,10.4113,24400.0
2008-08-14 11:00:00,16.83,16.83,16.8,16.83,14800.0,10.4175,10.4175,10.399,10.4175,14800.0
2008-08-14 11:05:00,16.83,16.85,16.81,16.83,34600.0,10.4175,10.4299,10.4052,10.4175,34600.0
2008-08-14 11:10:00,16.82,16.85,16.82,16.83,22000.0,10.4113,10.4299,10.4113,10.4175,22000.0
2008-08-14 11:15:00,16.83,16.88,16.82,16.86,30200.0,10.4175,10.4485,10.4113,10.4361,30200.0
2008-08-14 11:20:00,16.87,16.88,16.85,16.85,28200.0,10.4423,10.4485,10.4299,10.4299,28200.0
2008-08-14 11:25:00,16.86,16.88,16.85,16.85,17600.0,10.4361,10.4485,10.4299,10.4299,17600.0
2008-08-14 11:30:00,16.86,16.86,16.82,16.84,16400.0,10.4361,10.4361,10.4113,10.4237,16400.0
2008-08-14 11:35:00,16.84,16.88,16.83,16.88,39600.0,10.4237,10.4485,10.4175,10.4485,39600.0
2008-08-14 11:40:00,16.88,16.88,16.86,16.87,13000.0,10.4485,10.4485,10.4361,10.4423,13000.0
2008-08-14 11:45:00,16.88,16.89,16.87,16.88,15000.0,10.4485,10.4547,10.4423,10.4485,15000.0
2008-08-14 11:50:00,16.88,16.9,16.86,16.89,26200.0,10.4485,10.4609,10.4361,10.4547,26200.0
2008-08-14 11:55:00,16.89,16.91,16.88,16.9,33600.0,10.4547,10.4671,10.4485,10.4609,33600.0
2008-08-14 12:00:00,16.91,16.93,16.91,16.91,61200.0,10.4671,10.4794,10.4671,10.4671,61200.0
2008-08-14 12:05:00,16.91,16.95,16.91,16.93,23200.0,10.4671,10.4918,10.4671,10.4794,23200.0
2008-08-14 12:10:00,16.93,16.96,16.91,16.91,32800.0,10.4794,10.498,10.4671,10.4671,32800.0
2008-08-14 12:15:00,16.91,16.97,16.91,16.96,37400.0,10.4671,10.5042,10.4671,10.498,37400.0
2008-08-14 12:20:00,16.96,16.97,16.93,16.95,21600.0,10.498,10.5042,10.4794,10.4918,21600.0
2008-08-14 12:25:00,16.94,16.95,16.9,16.9,20000.0,10.4856,10.4918,10.4609,10.4609,20000.0
2008-08-14 12:30:00,16.89,16.93,16.87,16.93,57400.0,10.4547,10.4794,10.4423,10.4794,57400.0
2008-08-14 12:35:00,16.93,16.95,16.92,16.93,39600.0,10.4794,10.4918,10.4732,10.4794,39600.0
2008-08-14 12:40:00,16.93,16.99,16.93,16.97,55800.0,10.4794,10.5166,10.4794,10.5042,55800.0
2008-08-14 12:45:00,16.97,17.0,16.97,16.98,49400.0,10.5042,10.5228,10.5042,10.5104,49400.0
2008-08-14 12:50:00,16.97,17.0,16.97,16.98,32800.0,10.5042,10.5228,10.5042,10.5104,32800.0
2008-08-14 12:55:00,16.99,16.99,16.96,16.98,14600.0,10.5166,10.5166,10.498,10.5104,14600.0
2008-08-14 13:00:00,16.98,16.98,16.96,16.96,11000.0,10.5104,10.5104,10.498,10.498,11000.0
2008-08-14 13:05:00,16.96,16.97,16.95,16.96,17800.0,10.498,10.5042,10.4918,10.498,17800.0
2008-08-14 13:10:00,16.96,17.03,16.96,17.02,1203400.0,10.498,10.5413,10.498,10.5351,1203400.0
2008-08-14 13:15:00,17.02,17.04,16.98,16.98,36200.0,10.5351,10.5475,10.5104,10.5104,36200.0
2008-08-14 13:20:00,16.97,17.0,16.97,16.99,39200.0,10.5042,10.5228,10.5042,10.5166,39200.0
2008-08-14 13:25:00,17.0,17.0,16.97,16.98,13000.0,10.5228,10.5228,10.5042,10.5104,13000.0
2008-08-14 13:30:00,16.97,16.99,16.96,16.98,21200.0,10.5042,10.5166,10.498,10.5104,21200.0
2008-08-14 13:35:00,16.97,16.97,16.95,16.96,13600.0,10.5042,10.5042,10.4918,10.498,13600.0
2008-08-14 13:40:00,16.97,16.97,16.95,16.96,23800.0,10.5042,10.5042,10.4918,10.498,23800.0
2008-08-14 13:45:00,16.96,16.99,16.92,16.98,54600.0,10.498,10.5166,10.4732,10.5104,54600.0
2008-08-14 13:50:00,16.98,16.98,16.93,16.94,62600.0,10.5104,10.5104,10.4794,10.4856,62600.0
2008-08-14 13:55:00,16.94,16.96,16.93,16.96,40600.0,10.4856,10.498,10.4794,10.498,40600.0
2008-08-14 14:00:00,16.96,16.98,16.95,16.97,63000.0,10.498,10.5104,10.4918,10.5042,63000.0
2008-08-14 14:05:00,16.97,16.98,16.95,16.97,38800.0,10.5042,10.5104,10.4918,10.5042,38800.0
2008-08-14 14:10:00,16.97,16.99,16.96,16.98,46400.0,10.5042,10.5166,10.498,10.5104,46400.0
2008-08-14 14:15:00,16.98,17.0,16.98,17.0,82800.0,10.5104,10.5228,10.5104,10.5228,82800.0
2008-08-14 14:20:00,16.99,17.0,16.93,16.95,42400.0,10.5166,10.5228,10.4794,10.4918,42400.0
2008-08-14 14:25:00,16.93,17.0,16.93,16.99,44800.0,10.4794,10.5228,10.4794,10.5166,44800.0
2008-08-14 14:30:00,16.98,17.0,16.97,16.97,62000.0,10.5104,10.5228,10.5042,10.5042,62000.0
2008-08-14 14:35:00,16.98,16.99,16.97,16.98,30000.0,10.5104,10.5166,10.5042,10.5104,30000.0
2008-08-14 14:40:00,16.97,17.0,16.97,17.0,103200.0,10.5042,10.5228,10.5042,10.5228,103200.0
2008-08-14 14:45:00,17.0,17.0,16.94,16.96,90000.0,10.5228,10.5228,10.4856,10.498,90000.0
2008-08-14 14:50:00,16.96,17.0,16.96,16.99,34000.0,10.498,10.5228,10.498,10.5166,34000.0
2008-08-14 14:55:00,16.99,16.99,16.97,16.97,14800.0,10.5166,10.5166,10.5042,10.5042,14800.0
2008-08-14 15:00:00,16.97,16.97,16.95,16.96,91600.0,10.5042,10.5042,10.4918,10.498,91600.0
2008-08-14 15:05:00,16.96,16.99,16.93,16.96,59800.0,10.498,10.5166,10.4794,10.498,59800.0
2008-08-14 15:10:00,16.96,16.97,16.94,16.96,152000.0,10.498,10.5042,10.4856,10.498,152000.0
2008-08-14 15:15:00,16.95,17.0,16.93,16.98,147200.0,10.4918,10.5228,10.4794,10.5104,147200.0
2008-08-14 15:20:00,16.98,16.99,16.97,16.97,55400.0,10.5104,10.5166,10.5042,10.5042,55400.0
2008-08-14 15:25:00,16.97,16.99,16.97,16.99,61400.0,10.5042,10.5166,10.5042,10.5166,61400.0
2008-08-14 15:30:00,16.99,17.01,16.98,17.0,129000.0,10.5166,10.529,10.5104,10.5228,129000.0
2008-08-14 15:35:00,17.0,17.03,16.98,17.0,143200.0,10.5228,10.5413,10.5104,10.5228,143200.0
2008-08-14 15:40:00,17.0,17.03,17.0,17.02,114400.0,10.5228,10.5413,10.5228,10.5351,114400.0
2008-08-14 15:45:00,17.02,17.05,17.0,17.02,162200.0,10.5351,10.5537,10.5228,10.5351,162200.0
2008-08-14 15:50:00,17.02,17.04,17.0,17.0,126000.0,10.5351,10.5475,10.5228,10.5228,126000.0
2008-08-14 15:55:00,17.0,17.01,16.97,16.99,519800.0,10.5228,10.529,10.5042,10.5166,519800.0
2008-08-15 09:30:00,17.05,17.06,16.9,17.02,462800.0,10.5537,10.5599,10.4609,10.5351,462800.0
2008-08-15 09:35:00,17.03,17.05,16.95,16.97,28600.0,10.5413,10.5537,10.4918,10.5042,28600.0
2008-08-15 09:40:00,16.98,17.03,16.98,16.99,57800.0,10.5104,10.5413,10.5104,10.5166,57800.0
2008-08-15 09:45:00,17.0,17.08,17.0,17.08,39600.0,10.5228,10.5723,10.5228,10.5723,39600.0
2008-08-15 09:50:00,17.08,17.08,16.94,16.95,59200.0,10.5723,10.5723,10.4856,10.4918,59200.0
2008-08-15 09:55:00,16.94,17.0,16.93,16.98,68800.0,10.4856,10.5228,10.4794,10.5104,68800.0
2008-08-15 10:00:00,16.98,16.99,16.84,16.86,63000.0,10.5104,10.5166,10.4237,10.4361,63000.0
2008-08-15 10:05:00,16.86,16.88,16.78,16.86,83800.0,10.4361,10.4485,10.3866,10.4361,83800.0
2008-08-15 10:10:00,16.86,16.94,16.84,16.89,45200.0,10.4361,10.4856,10.4237,10.4547,45200.0
2008-08-15 10:15:00,16.89,16.93,16.84,16.86,40200.0,10.4547,10.4794,10.4237,10.4361,40200.0
2008-08-15 10:20:00,16.86,16.9,16.83,16.86,45200.0,10.4361,10.4609,10.4175,10.4361,45200.0
2008-08-15 10:25:00,16.88,16.92,16.86,16.86,39200.0,10.4485,10.4732,10.4361,10.4361,39200.0
2008-08-15 10:30:00,16.88,16.96,16.88,16.95,36600.0,10.4485,10.498,10.4485,10.4918,36600.0
2008-08-15 10:35:00,16.95,16.96,16.92,16.93,33800.0,10.4918,10.498,10.4732,10.4794,33800.0
2008-08-15 10:40:00,16.94,16.98,16.93,16.98,40800.0,10.4856,10.5104,10.4794,10.5104,40800.0
2008-08-15 10:45:00,16.97,17.04,16.97,17.03,39400.0,10.5042,10.5475,10.5042,10.5413,39400.0
2008-08-15 10:50:00,17.04,17.06,17.03,17.04,50600.0,10.5475,10.5599,10.5413,10.5475,50600.0
2008-08-15 10:55:00,17.03,17.08,17.03,17.08,34400.0,10.5413,10.5723,10.5413,10.5723,34400.0
2008-08-15 11:00:00,17.08,17.08,17.03,17.05,22400.0,10.5723,10.5723,10.5413,10.5537,22400.0
2008-08-15 11:05:00,17.05,17.06,17.02,17.04,26800.0,10.5537,10.5599,10.5351,10.5475,26800.0
2008-08-15 11:10:00,17.04,17.06,17.02,17.05,36200.0,10.5475,10.5599,10.5351,10.5537,36200.0
2008-08-15 11:15:00,17.05,17.07,17.03,17.03,31000.0,10.5537,10.5661,10.5413,10.5413,31000.0
2008-08-15 11:20:00,17.02,17.03,16.99,17.0,46800.0,10.5351,10.5413,10.5166,10.5228,46800.0
2008-08-15 11:25:00,17.0,17.05,17.0,17.03,18200.0,10.5228,10.5537,10.5228,10.5413,18200.0
2008-08-15 11:30:00,17.03,17.05,17.03,17.05,11800.0,10.5413,10.5537,10.5413,10.5537,11800.0
2008-08-15 11:35:00,17.04,17.05,17.0,17.02,16200.0,10.5475,10.5537,10.5228,10.5351,16200.0
2008-08-15 11:40:00,17.0,17.0,16.99,17.0,30800.0,10.5228,10.5228,10.5166,10.5228,30800.0
2008-08-15 11:45:00,17.0,17.0,16.97,17.0,28200.0,10.5228,10.5228,10.5042,10.5228,28200.0
2008-08-15 11:50:00,17.0,17.0,16.96,16.98,27800.0,10.5228,10.5228,10.498,10.5104,27800.0
2008-08-15 11:55:00,16.98,16.98,16.93,16.96,31000.0,10.5104,10.5104,10.4794,10.498,31000.0
2008-08-15 12:00:00,16.95,16.96,16.93,16.95,30000.0,10.4918,10.498,10.4794,10.4918,30000.0
2008-08-15 12:05:00,16.95,16.96,16.93,16.93,33400.0,10.4918,10.498,10.4794,10.4794,33400.0
2008-08-15 12:10:00,16.93,16.94,16.91,16.94,20200.0,10.4794,10.4856,10.4671,10.4856,20200.0
2008-08-15 12:15:00,16.94,16.95,16.93,16.95,16200.0,10.4856,10.4918,10.4794,10.4918,16200.0
2008-08-15 12:20:00,16.94,16.97,16.93,16.95,24200.0,10.4856,10.5042,10.4794,10.4918,24200.0
2008-08-15 12:25:00,16.95,16.95,16.92,16.93,38000.0,10.4918,10.4918,10.4732,10.4794,38000.0
2008-08-15 12:30:00,16.93,16.94,16.91,16.91,32000.0,10.4794,10.4856,10.4671,10.4671,32000.0
2008-08-15 12:35:00,16.92,16.97,16.92,16.97,25000.0,10.4732,10.5042,10.4732,10.5042,25000.0
2008-08-15 12:40:00,16.97,16.99,16.97,16.99,34600.0,10.5042,10.5166,10.5042,10.5166,34600.0
2008-08-15 12:45:00,16.99,17.01,16.99,17.0,27800.0,10.5166,10.529,10.5166,10.5228,27800.0
2008-08-15 12:50:00,17.0,17.02,17.0,17.0,27200.0,10.5228,10.5351,10.5228,10.5228,27200.0
2008-08-15 12:55:00,17.0,17.0,16.99,16.99,25000.0,10.5228,10.5228,10.5166,10.5166,25000.0
2008-08-15 13:00:00,16.99,17.0,16.98,17.0,29400.0,10.5166,10.5228,10.5104,10.5228,29400.0
2008-08-15 13:05:00,17.0,17.0,16.98,16.99,21800.0,10.5228,10.5228,10.5104,10.5166,21800.0
2008-08-15 13:10:00,16.99,16.99,16.97,16.98,10000.0,10.5166,10.5166,10.5042,10.5104,10000.0
2008-08-15 13:15:00,16.98,17.0,16.97,16.99,30600.0,10.5104,10.5228,10.5042,10.5166,30600.0
2008-08-15 13:20:00,17.0,17.0,16.98,16.98,34000.0,10.5228,10.5228,10.5104,10.5104,34000.0
2008-08-15 13:25:00,16.98,17.0,16.98,16.99,26600.0,10.5104,10.5228,10.5104,10.5166,26600.0
2008-08-15 13:30:00,16.98,16.99,16.97,16.97,20000.0,10.5104,10.5166,10.5042,10.5042,20000.0
2008-08-15 13:35:00,16.98,16.99,16.96,16.97,15600.0,10.5104,10.5166,10.498,10.5042,15600.0
2008-08-15 13:40:00,16.96,16.97,16.95,16.97,26600.0,10.498,10.5042,10.4918,10.5042,26600.0
2008-08-15 13:45:00,16.97,16.98,16.95,16.97,34800.0,10.5042,10.5104,10.4918,10.5042,34800.0
2008-08-15 13:50:00,16.96,16.96,16.93,16.95,28000.0,10.498,10.498,10.4794,10.4918,28000.0
2008-08-15 13:55:00,16.95,16.95,16.93,16.95,20200.0,10.4918,10.4918,10.4794,10.4918,20200.0
2008-08-15 14:00:00,16.95,16.96,16.94,16.95,19400.0,10.4918,10.498,10.4856,10.4918,19400.0
2008-08-15 14:05:00,16.95,16.95,16.89,16.89,35600.0,10.4918,10.4918,10.4547,10.4547,35600.0
2008-08-15 14:10:00,16.9,16.91,16.88,16.88,22200.0,10.4609,10.4671,10.4485,10.4485,22200.0
2008-08-15 14:15:00,16.88,16.9,16.88,16.89,32800.0,10.4485,10.4609,10.4485,10.4547,32800.0
2008-08-15 14:20:00,16.89,16.91,16.87,16.87,46800.0,10.4547,10.4671,10.4423,10.4423,46800.0
2008-08-15 14:25:00,16.86,16.89,16.85,16.86,78000.0,10.4361,10.4547,10.4299,10.4361,78000.0
2008-08-15 14:30:00,16.87,16.9,16.86,16.88,35000.0,10.4423,10.4609,10.4361,10.4485,35000.0
2008-08-15 14:35:00,16.87,16.87,16.85,16.85,29400.0,10.4423,10.4423,10.4299,10.4299,29400.0
2008-08-15 14:40:00,16.85,16.86,16.84,16.86,37800.0,10.4299,10.4361,10.4237,10.4361,37800.0
2008-08-15 14:45:00,16.86,16.87,16.86,16.86,20000.0,10.4361,10.4423,10.4361,10.4361,20000.0
2008-08-15 14:50:00,16.85,16.89,16.85,16.88,34000.0,10.4299,10.4547,10.4299,10.4485,34000.0
2008-08-15 14:55:00,16.88,16.9,16.87,16.89,27600.0,10.4485,10.4609,10.4423,10.4547,27600.0
2008-08-15 15:00:00,16.89,16.93,16.89,16.92,29800.0,10.4547,10.4794,10.4547,10.4732,29800.0
2008-08-15 15:05:00,16.92,16.93,16.91,16.92,24400.0,10.4732,10.4794,10.4671,10.4732,24400.0
2008-08-15 15:10:00,16.92,16.93,16.91,16.92,22000.0,10.4732,10.4794,10.4671,10.4732,22000.0
2008-08-15 15:15:00,16.92,16.93,16.92,16.92,26200.0,10.4732,10.4794,10.4732,10.4732,26200.0
2008-08-15 15:20:00,16.92,16.94,16.92,16.93,55600.0,10.4732,10.4856,10.4732,10.4794,55600.0
2008-08-15 15:25:00,16.94,16.98,16.93,16.97,69000.0,10.4856,10.5104,10.4794,10.5042,69000.0
2008-08-15 15:30:00,16.97,16.97,16.95,16.95,47800.0,10.5042,10.5042,10.4918,10.4918,47800.0
2008-08-15 15:35:00,16.95,16.97,16.94,16.95,57400.0,10.4918,10.5042,10.4856,10.4918,57400.0
2008-08-15 15:40:00,16.96,16.97,16.93,16.93,74200.0,10.498,10.5042,10.4794,10.4794,74200.0
2008-08-15 15:45:00,16.93,16.94,16.9,16.92,129600.0,10.4794,10.4856,10.4609,10.4732,129600.0
2008-08-15 15:50:00,16.92,16.96,16.92,16.94,99000.0,10.4732,10.498,10.4732,10.4856,99000.0
2008-08-15 15:55:00,16.94,16.95,16.93,16.93,120000.0,10.4856,10.4918,10.4794,10.4794,120000.0
2008-08-18 09:30:00,17.08,17.1,17.0,17.0,28800.0,10.5723,10.5847,10.5228,10.5228,28800.0
2008-08-18 09:35:00,17.0,17.03,16.93,16.94,21400.0,10.5228,10.5413,10.4794,10.4856,21400.0
2008-08-18 09:40:00,16.94,16.97,16.89,16.91,38800.0,10.4856,10.5042,10.4547,10.4671,38800.0
2008-08-18 09:45:00,16.91,16.93,16.86,16.87,41600.0,10.4671,10.4794,10.4361,10.4423,41600.0
2008-08-18 09:50:00,16.87,16.88,16.82,16.84,28400.0,10.4423,10.4485,10.4113,10.4237,28400.0
2008-08-18 09:55:00,16.84,16.88,16.84,16.86,25000.0,10.4237,10.4485,10.4237,10.4361,25000.0
2008-08-18 10:00:00,16.86,16.86,16.82,16.85,20000.0,10.4361,10.4361,10.4113,10.4299,20000.0
2008-08-18 10:05:00,16.85,16.86,16.84,16.84,16200.0,10.4299,10.4361,10.4237,10.4237,16200.0
2008-08-18 10:10:00,16.84,16.9,16.83,16.86,55200.0,10.4237,10.4609,10.4175,10.4361,55200.0
2008-08-18 10:15:00,16.86,16.86,16.82,16.84,66000.0,10.4361,10.4361,10.4113,10.4237,66000.0
2008-08-18 10:20:00,16.83,16.84,16.78,16.8,84400.0,10.4175,10.4237,10.3866,10.399,84400.0
2008-08-18 10:25:00,16.8,16.83,16.79,16.8,83200.0,10.399,10.4175,10.3928,10.399,83200.0
2008-08-18 10:30:00,16.8,16.81,16.77,16.78,78600.0,10.399,10.4052,10.3804,10.3866,78600.0
2008-08-18 10:35:00,16.79,16.8,16.73,16.73,96200.0,10.3928,10.399,10.3556,10.3556,96200.0
2008-08-18 10:40:00,16.74,16.78,16.72,16.78,70000.0,10.3618,10.3866,10.3494,10.3866,70000.0
2008-08-18 10:45:00,16.79,16.8,16.75,16.77,65000.0,10.3928,10.399,10.368,10.3804,65000.0
2008-08-18 10:50:00,16.77,16.77,16.73,16.73,46000.0,10.3804,10.3804,10.3556,10.3556,46000.0
2008-08-18 10:55:00,16.73,16.79,16.73,16.78,26600.0,10.3556,10.3928,10.3556,10.3866,26600.0
2008-08-18 11:00:00,16.79,16.8,16.77,16.77,27000.0,10.3928,10.399,10.3804,10.3804,27000.0
2008-08-18 11:05:00,16.77,16.8,16.76,16.8,22600.0,10.3804,10.399,10.3742,10.399,22600.0
2008-08-18 11:10:00,16.79,16.8,16.78,16.8,39800.0,10.3928,10.399,10.3866,10.399,39800.0
2008-08-18 11:15:00,16.8,16.8,16.78,16.8,36000.0,10.399,10.399,10.3866,10.399,36000.0
2008-08-18 11:20:00,16.8,16.81,16.78,16.79,46400.0,10.399,10.4052,10.3866,10.3928,46400.0
2008-08-18 11:25:00,16.79,16.8,16.78,16.8,18400.0,10.3928,10.399,10.3866,10.399,18400.0
2008-08-18 11:30:00,16.8,16.8,16.79,16.79,14200.0,10.399,10.399,10.3928,10.3928,14200.0
2008-08-18 11:35:00,16.79,16.79,16.78,16.79,37600.0,10.3928,10.3928,10.3866,10.3928,37600.0
2008-08-18 11:40:00,16.79,16.79,16.77,16.77,20800.0,10.3928,10.3928,10.3804,10.3804,20800.0
2008-08-18 11:45:00,16.78,16.79,16.78,16.78,9200.0,10.3866,10.3928,10.3866,10.3866,9200.0
2008-08-18 11:50:00,16.78,16.8,16.78,16.79,7000.0,10.3866,10.399,10.3866,10.3928,7000.0
2008-08-18 11:55:00,16.78,16.78,16.74,16.74,35600.0,10.3866,10.3866,10.3618,10.3618,35600.0
2008-08-18 12:00:00,16.75,16.75,16.68,16.72,37400.0,10.368,10.368,10.3247,10.3494,37400.0
2008-08-18 12:05:00,16.72,16.72,16.68,16.69,50200.0,10.3494,10.3494,10.3247,10.3309,50200.0
2008-08-18 12:10:00,16.69,16.69,16.68,16.68,27200.0,10.3309,10.3309,10.3247,10.3247,27200.0
2008-08-18 12:15:00,16.68,16.68,16.65,16.65,44200.0,10.3247,10.3247,10.3061,10.3061,44200.0
2008-08-18 12:20:00,16.66,16.67,16.64,16.64,26600.0,10.3123,10.3185,10.2999,10.2999,26600.0
2008-08-18 12:25:00,16.65,16.67,16.64,16.66,34600.0,10.3061,10.3185,10.2999,10.3123,34600.0
2008-08-18 12:30:00,16.66,16.67,16.65,16.65,21600.0,10.3123,10.3185,10.3061,10.3061,21600.0
2008-08-18 12:35:00,16.65,16.65,16.62,16.62,33200.0,10.3061,10.3061,10.2875,10.2875,33200.0
2008-08-18 12:40:00,16.63,16.63,16.57,16.57,49800.0,10.2937,10.2937,10.2566,10.2566,49800.0
2008-08-18 12:45:00,16.57,16.58,16.55,16.57,36000.0,10.2566,10.2628,10.2442,10.2566,36000.0
2008-08-18 12:50:00,16.57,16.57,16.55,16.56,8800.0,10.2566,10.2566,10.2442,10.2504,8800.0
2008-08-18 12:55:00,16.56,16.58,16.56,16.57,22400.0,10.2504,10.2628,10.2504,10.2566,22400.0
2008-08-18 13:00:00,16.58,16.63,16.58,16.63,29800.0,10.2628,10.2937,10.2628,10.2937,29800.0
2008-08-18 13:05:00,16.62,16.64,16.61,16.62,17200.0,10.2875,10.2999,10.2814,10.2875,17200.0
2008-08-18 13:10:00,16.63,16.64,16.61,16.63,29600.0,10.2937,10.2999,10.2814,10.2937,29600.0
2008-08-18 13:15:00,16.63,16.63,16.61,16.63,29000.0,10.2937,10.2937,10.2814,10.2937,29000.0
2008-08-18 13:20:00,16.63,16.66,16.63,16.66,18000.0,10.2937,10.3123,10.2937,10.3123,18000.0
2008-08-18 13:25:00,16.66,16.66,16.62,16.62,45400.0,10.3123,10.3123,10.2875,10.2875,45400.0
2008-08-18 13:30:00,16.62,16.64,16.61,16.63,61400.0,10.2875,10.2999,10.2814,10.2937,61400.0
2008-08-18 13:35:00,16.63,16.64,16.61,16.62,20200.0,10.2937,10.2999,10.2814,10.2875,20200.0
2008-08-18 13:40:00,16.62,16.63,16.61,16.61,22000.0,10.2875,10.2937,10.2814,10.2814,22000.0
2008-08-18 13:45:00,16.61,16.61,16.56,16.56,35400.0,10.2814,10.2814,10.2504,10.2504,35400.0
2008-08-18 13:50:00,16.56,16.58,16.56,16.57,25000.0,10.2504,10.2628,10.2504,10.2566,25000.0
2008-08-18 13:55:00,16.57,16.6,16.55,16.55,56200.0,10.2566,10.2752,10.2442,10.2442,56200.0
2008-08-18 14:00:00,16.55,16.57,16.54,16.57,41800.0,10.2442,10.2566,10.238,10.2566,41800.0
2008-08-18 14:05:00,16.57,16.57,16.55,16.56,23400.0,10.2566,10.2566,10.2442,10.2504,23400.0
2008-08-18 14:10:00,16.56,16.59,16.56,16.57,39800.0,10.2504,10.269,10.2504,10.2566,39800.0
2008-08-18 14:15:00,16.57,16.57,16.55,16.55,29600.0,10.2566,10.2566,10.2442,10.2442,29600.0
2008-08-18 14:20:00,16.55,16.57,16.53,16.53,46800.0,10.2442,10.2566,10.2318,10.2318,46800.0
2008-08-18 14:25:00,16.53,16.56,16.53,16.55,37000.0,10.2318,10.2504,10.2318,10.2442,37000.0
2008-08-18 14:30:00,16.55,16.56,16.52,16.53,30800.0,10.2442,10.2504,10.2256,10.2318,30800.0
2008-08-18 14:35:00,16.53,16.55,16.53,16.55,63600.0,10.2318,10.2442,10.2318,10.2442,63600.0
2008-08-18 14:40:00,16.55,16.56,16.55,16.56,28400.0,10.2442,10.2504,10.2442,10.2504,28400.0
2008-08-18 14:45:00,16.56,16.57,16.56,16.56,49200.0,10.2504,10.2566,10.2504,10.2504,49200.0
2008-08-18 14:50:00,16.56,16.58,16.55,16.58,84400.0,10.2504,10.2628,10.2442,10.2628,84400.0
2008-08-18 14:55:00,16.57,16.59,16.57,16.57,69600.0,10.2566,10.269,10.2566,10.2566,69600.0
2008-08-18 15:00:00,16.57,16.57,16.5,16.52,50600.0,10.2566,10.2566,10.2133,10.2256,50600.0
2008-08-18 15:05:00,16.52,16.54,16.5,16.51,58400.0,10.2256,10.238,10.2133,10.2195,58400.0
2008-08-18 15:10:00,16.5,16.57,16.5,16.57,40800.0,10.2133,10.2566,10.2133,10.2566,40800.0
2008-08-18 15:15:00,16.58,16.58,16.53,16.56,46400.0,10.2628,10.2628,10.2318,10.2504,46400.0
2008-08-18 15:20:00,16.56,16.6,16.54,16.59,90400.0,10.2504,10.2752,10.238,10.269,90400.0
2008-08-18 15:25:00,16.6,16.61,16.59,16.6,31800.0,10.2752,10.2814,10.269,10.2752,31800.0
2008-08-18 15:30:00,16.6,16.6,16.59,16.6,30000.0,10.2752,10.2752,10.269,10.2752,30000.0
2008-08-18 15:35:00,16.6,16.63,16.6,16.63,27200.0,10.2752,10.2937,10.2752,10.2937,27200.0
2008-08-18 15:40:00,16.63,16.64,16.58,16.58,68600.0,10.2937,10.2999,10.2628,10.2628,68600.0
2008-08-18 15:45:00,16.58,16.62,16.56,16.61,80400.0,10.2628,10.2875,10.2504,10.2814,80400.0
2008-08-18 15:50:00,16.61,16.67,16.57,16.66,103200.0,10.2814,10.3185,10.2566,10.3123,103200.0
2008-08-18 15:55:00,16.66,16.7,16.66,16.68,143200.0,10.3123,10.3371,10.3123,10.3247,143200.0
2008-08-19 09:30:00,16.36,16.55,16.36,16.48,109400.0,10.1266,10.2442,10.1266,10.2009,109400.0
2008-08-19 09:35:00,16.47,16.5,16.45,16.5,50200.0,10.1947,10.2133,10.1823,10.2133,50200.0
2008-08-19 09:40:00,16.5,16.53,16.45,16.53,84200.0,10.2133,10.2318,10.1823,10.2318,84200.0
2008-08-19 09:45:00,16.52,16.52,16.36,16.37,78200.0,10.2256,10.2256,10.1266,10.1328,78200.0
2008-08-19 09:50:00,16.36,16.39,16.34,16.37,72200.0,10.1266,10.1452,10.1142,10.1328,72200.0
2008-08-19 09:55:00,16.37,16.42,16.34,16.41,41200.0,10.1328,10.1637,10.1142,10.1576,41200.0
2008-08-19 10:00:00,16.41,16.44,16.38,16.38,23000.0,10.1576,10.1761,10.139,10.139,23000.0
2008-08-19 10:05:00,16.39,16.4,16.38,16.38,12000.0,10.1452,10.1514,10.139,10.139,12000.0
2008-08-19 10:10:00,16.38,16.39,16.33,16.34,33600.0,10.139,10.1452,10.108,10.1142,33600.0
2008-08-19 10:15:00,16.34,16.35,16.29,16.3,61200.0,10.1142,10.1204,10.0833,10.0895,61200.0
2008-08-19 10:20:00,16.3,16.32,16.27,16.3,40200.0,10.0895,10.1019,10.0709,10.0895,40200.0
2008-08-19 10:25:00,16.3,16.34,16.29,16.3,57600.0,10.0895,10.1142,10.0833,10.0895,57600.0
2008-08-19 10:30:00,16.3,16.32,16.29,16.3,55000.0,10.0895,10.1019,10.0833,10.0895,55000.0
2008-08-19 10:35:00,16.29,16.3,16.29,16.3,25000.0,10.0833,10.0895,10.0833,10.0895,25000.0
2008-08-19 10:40:00,16.3,16.34,16.3,16.32,39800.0,10.0895,10.1142,10.0895,10.1019,39800.0
2008-08-19 10:45:00,16.32,16.34,16.32,16.34,31800.0,10.1019,10.1142,10.1019,10.1142,31800.0
2008-08-19 10:50:00,16.33,16.34,16.29,16.3,31200.0,10.108,10.1142,10.0833,10.0895,31200.0
2008-08-19 10:55:00,16.3,16.32,16.3,16.32,14600.0,10.0895,10.1019,10.0895,10.1019,14600.0
2008-08-19 11:00:00,16.32,16.35,16.31,16.35,52200.0,10.1019,10.1204,10.0957,10.1204,52200.0
2008-08-19 11:05:00,16.34,16.35,16.34,16.35,28200.0,10.1142,10.1204,10.1142,10.1204,28200.0
2008-08-19 11:10:00,16.35,16.39,16.35,16.37,30600.0,10.1204,10.1452,10.1204,10.1328,30600.0
2008-08-19 11:15:00,16.37,16.38,16.33,16.33,39400.0,10.1328,10.139,10.108,10.108,39400.0
2008-08-19 11:20:00,16.33,16.35,16.32,16.34,36400.0,10.108,10.1204,10.1019,10.1142,36400.0
2008-08-19 11:25:00,16.34,16.37,16.34,16.36,28600.0,10.1142,10.1328,10.1142,10.1266,28600.0
2008-08-19 11:30:00,16.36,16.38,16.35,16.38,33200.0,10.1266,10.139,10.1204,10.139,33200.0
2008-08-19 11:35:00,16.38,16.38,16.35,16.35,44800.0,10.139,10.139,10.1204,10.1204,44800.0
2008-08-19 11:40:00,16.35,16.38,16.35,16.36,45400.0,10.1204,10.139,10.1204,10.1266,45400.0
2008-08-19 11:45:00,16.36,16.36,16.32,16.33,38200.0,10.1266,10.1266,10.1019,10.108,38200.0
2008-08-19 11:50:00,16.33,16.34,16.32,16.32,24600.0,10.108,10.1142,10.1019,10.1019,24600.0
2008-08-19 11:55:00,16.32,16.33,16.27,16.28,71400.0,10.1019,10.108,10.0709,10.0771,71400.0
2008-08-19 12:00:00,16.28,16.28,16.2,16.21,111200.0,10.0771,10.0771,10.0276,10.0338,111200.0
2008-08-19 12:05:00,16.21,16.24,16.21,16.23,47000.0,10.0338,10.0523,10.0338,10.0461,47000.0
2008-08-19 12:10:00,16.23,16.28,16.23,16.27,81400.0,10.0461,10.0771,10.0461,10.0709,81400.0
2008-08-19 12:15:00,16.28,16.33,16.27,16.33,104600.0,10.0771,10.108,10.0709,10.108,104600.0
2008-08-19 12:20:00,16.33,16.33,16.3,16.32,35000.0,10.108,10.108,10.0895,10.1019,35000.0
2008-08-19 12:25:00,16.31,16.31,16.29,16.3,41600.0,10.0957,10.0957,10.0833,10.0895,41600.0
2008-08-19 12:30:00,16.3,16.31,16.27,16.29,48600.0,10.0895,10.0957,10.0709,10.0833,48600.0
2008-08-19 12:35:00,16.28,16.35,16.28,16.34,103400.0,10.0771,10.1204,10.0771,10.1142,103400.0
2008-08-19 12:40:00,16.34,16.34,16.29,16.29,36200.0,10.1142,10.1142,10.0833,10.0833,36200.0
2008-08-19 12:45:00,16.29,16.31,16.28,16.31,32400.0,10.0833,10.0957,10.0771,10.0957,32400.0
2008-08-19 12:50:00,16.31,16.33,16.31,16.32,17600.0,10.0957,10.108,10.0957,10.1019,17600.0
2008-08-19 12:55:00,16.32,16.33,16.29,16.3,53200.0,10.1019,10.108,10.0833,10.0895,53200.0
2008-08-19 13:00:00,16.29,16.31,16.28,16.28,17200.0,10.0833,10.0957,10.0771,10.0771,17200.0
2008-08-19 13:05:00,16.29,16.31,16.29,16.3,13000.0,10.0833,10.0957,10.0833,10.0895,13000.0
2008-08-19 13:10:00,16.31,16.34,16.31,16.34,44400.0,10.0957,10.1142,10.0957,10.1142,44400.0
2008-08-19 13:15:00,16.34,16.34,16.3,16.3,28800.0,10.1142,10.1142,10.0895,10.0895,28800.0
2008-08-19 13:20:00,16.3,16.33,16.3,16.3,24600.0,10.0895,10.108,10.0895,10.0895,24600.0
2008-08-19 13:25:00,16.3,16.32,16.3,16.31,22200.0,10.0895,10.1019,10.0895,10.0957,22200.0
2008-08-19 13:30:00,16.32,16.35,16.32,16.33,71400.0,10.1019,10.1204,10.1019,10.108,71400.0
2008-08-19 13:35:00,16.33,16.33,16.31,16.32,35000.0,10.108,10.108,10.0957,10.1019,35000.0
2008-08-19 13:40:00,16.32,16.32,16.3,16.3,43600.0,10.1019,10.1019,10.0895,10.0895,43600.0
2008-08-19 13:45:00,16.3,16.31,16.29,16.3,58400.0,10.0895,10.0957,10.0833,10.0895,58400.0
2008-08-19 13:50:00,16.3,16.31,16.28,16.28,48600.0,10.0895,10.0957,10.0771,10.0771,48600.0
2008-08-19 13:55:00,16.28,16.29,16.23,16.24,35200.0,10.0771,10.0833,10.0461,10.0523,35200.0
2008-08-19 14:00:00,16.24,16.26,16.23,16.25,42800.0,10.0523,10.0647,10.0461,10.0585,42800.0
2008-08-19 14:05:00,16.25,16.28,16.24,16.28,39000.0,10.0585,10.0771,10.0523,10.0771,39000.0
2008-08-19 14:10:00,16.28,16.28,16.26,16.27,37000.0,10.0771,10.0771,10.0647,10.0709,37000.0
2008-08-19 14:15:00,16.27,16.29,16.25,16.26,29400.0,10.0709,10.0833,10.0585,10.0647,29400.0
2008-08-19 14:20:00,16.26,16.28,16.24,16.24,50200.0,10.0647,10.0771,10.0523,10.0523,50200.0
2008-08-19 14:25:00,16.24,16.25,16.21,16.21,56400.0,10.0523,10.0585,10.0338,10.0338,56400.0
2008-08-19 14:30:00,16.21,16.23,16.21,16.22,20600.0,10.0338,10.0461,10.0338,10.04,20600.0
2008-08-19 14:35:00,16.22,16.23,16.21,16.22,31400.0,10.04,10.0461,10.0338,10.04,31400.0
2008-08-19 14:40:00,16.22,16.23,16.21,16.21,43400.0,10.04,10.0461,10.0338,10.0338,43400.0
2008-08-19 14:45:00,16.21,16.24,16.21,16.23,108000.0,10.0338,10.0523,10.0338,10.0461,108000.0
2008-08-19 14:50:00,16.23,16.26,16.23,16.25,38600.0,10.0461,10.0647,10.0461,10.0585,38600.0
2008-08-19 14:55:00,16.25,16.25,16.24,16.24,43600.0,10.0585,10.0585,10.0523,10.0523,43600.0
2008-08-19 15:00:00,16.24,16.24,16.18,16.18,64800.0,10.0523,10.0523,10.0152,10.0152,64800.0
2008-08-19 15:05:00,16.17,16.2,16.15,16.16,57600.0,10.009,10.0276,9.9966,10.0028,57600.0
2008-08-19 15:10:00,16.16,16.18,16.15,16.17,58200.0,10.0028,10.0152,9.9966,10.009,58200.0
2008-08-19 15:15:00,16.17,16.17,16.15,16.16,50000.0,10.009,10.009,9.9966,10.0028,50000.0
2008-08-19 15:20:00,16.16,16.2,16.13,16.19,63400.0,10.0028,10.0276,9.9842,10.0214,63400.0
2008-08-19 15:25:00,16.19,16.2,16.18,16.18,58800.0,10.0214,10.0276,10.0152,10.0152,58800.0
2008-08-19 15:30:00,16.18,16.2,16.16,16.2,103600.0,10.0152,10.0276,10.0028,10.0276,103600.0
2008-08-19 15:35:00,16.19,16.23,16.18,16.23,115400.0,10.0214,10.0461,10.0152,10.0461,115400.0
2008-08-19 15:40:00,16.23,16.25,16.22,16.25,209200.0,10.0461,10.0585,10.04,10.0585,209200.0
2008-08-19 15:45:00,16.25,16.27,16.24,16.24,121600.0,10.0585,10.0709,10.0523,10.0523,121600.0
2008-08-19 15:50:00,16.24,16.25,16.21,16.25,120600.0,10.0523,10.0585,10.0338,10.0585,120600.0
2008-08-19 15:55:00,16.25,16.27,16.24,16.27,155600.0,10.0585,10.0709,10.0523,10.0709,155600.0
2008-08-20 09:30:00,16.36,16.41,16.15,16.17,60400.0,10.1266,10.1576,9.9966,10.009,60400.0
2008-08-20 09:35:00,16.17,16.23,16.15,16.18,80200.0,10.009,10.0461,9.9966,10.0152,80200.0
2008-08-20 09:40:00,16.19,16.22,16.15,16.16,67600.0,10.0214,10.04,9.9966,10.0028,67600.0
2008-08-20 09:45:00,16.15,16.16,16.09,16.1,112000.0,9.9966,10.0028,9.9595,9.9657,112000.0
2008-08-20 09:50:00,16.11,16.13,16.06,16.1,94600.0,9.9719,9.9842,9.9409,9.9657,94600.0
2008-08-20 09:55:00,16.1,16.18,16.1,16.16,49800.0,9.9657,10.0152,9.9657,10.0028,49800.0
2008-08-20 10:00:00,16.16,16.16,16.07,16.08,70800.0,10.0028,10.0028,9.9471,9.9533,70800.0
2008-08-20 10:05:00,16.08,16.1,16.05,16.07,52200.0,9.9533,9.9657,9.9347,9.9471,52200.0
2008-08-20 10:10:00,16.07,16.13,16.07,16.09,124400.0,9.9471,9.9842,9.9471,9.9595,124400.0
2008-08-20 10:15:00,16.09,16.18,16.09,16.13,142600.0,9.9595,10.0152,9.9595,9.9842,142600.0
2008-08-20 10:20:00,16.14,16.2,16.13,16.15,121200.0,9.9904,10.0276,9.9842,9.9966,121200.0
2008-08-20 10:25:00,16.15,16.15,16.06,16.07,64800.0,9.9966,9.9966,9.9409,9.9471,64800.0
2008-08-20 10:30:00,16.08,16.15,16.08,16.15,42200.0,9.9533,9.9966,9.9533,9.9966,42200.0
2008-08-20 10:35:00,16.16,16.25,16.15,16.17,104200.0,10.0028,10.0585,9.9966,10.009,104200.0
2008-08-20 10:40:00,16.17,16.2,16.13,16.18,117000.0,10.009,10.0276,9.9842,10.0152,117000.0
2008-08-20 10:45:00,16.18,16.24,16.17,16.22,63200.0,10.0152,10.0523,10.009,10.04,63200.0
2008-08-20 10:50:00,16.22,16.26,16.21,16.26,47800.0,10.04,10.0647,10.0338,10.0647,47800.0
2008-08-20 10:55:00,16.25,16.37,16.24,16.35,87600.0,10.0585,10.1328,10.0523,10.1204,87600.0
2008-08-20 11:00:00,16.35,16.36,16.27,16.27,37400.0,10.1204,10.1266,10.0709,10.0709,37400.0
2008-08-20 11:05:00,16.27,16.28,16.24,16.25,60200.0,10.0709,10.0771,10.0523,10.0585,60200.0
2008-08-20 11:10:00,16.25,16.31,16.25,16.28,123400.0,10.0585,10.0957,10.0585,10.0771,123400.0
2008-08-20 11:15:00,16.28,16.28,16.25,16.25,32800.0,10.0771,10.0771,10.0585,10.0585,32800.0
2008-08-20 11:20:00,16.25,16.26,16.25,16.26,25200.0,10.0585,10.0647,10.0585,10.0647,25200.0
2008-08-20 11:25:00,16.25,16.26,16.23,16.25,30800.0,10.0585,10.0647,10.0461,10.0585,30800.0
2008-08-20 11:30:00,16.25,16.25,16.2,16.2,40000.0,10.0585,10.0585,10.0276,10.0276,40000.0
2008-08-20 11:35:00,16.2,16.2,16.17,16.18,97400.0,10.0276,10.0276,10.009,10.0152,97400.0
2008-08-20 11:40:00,16.18,16.2,16.15,16.15,263600.0,10.0152,10.0276,9.9966,9.9966,263600.0
2008-08-20 11:45:00,16.14,16.14,16.1,16.12,71000.0,9.9904,9.9904,9.9657,9.9781,71000.0
2008-08-20 11:50:00,16.13,16.18,16.12,16.17,60400.0,9.9842,10.0152,9.9781,10.009,60400.0
2008-08-20 11:55:00,16.17,16.17,16.16,16.17,24200.0,10.009,10.009,10.0028,10.009,24200.0
2008-08-20 12:00:00,16.17,16.18,16.13,16.13,42600.0,10.009,10.0152,9.9842,9.9842,42600.0
2008-08-20 12:05:00,16.13,16.13,16.1,16.12,25600.0,9.9842,9.9842,9.9657,9.9781,25600.0
2008-08-20 12:10:00,16.12,16.12,16.06,16.06,65400.0,9.9781,9.9781,9.9409,9.9409,65400.0
2008-08-20 12:15:00,16.07,16.09,16.05,16.05,29800.0,9.9471,9.9595,9.9347,9.9347,29800.0
2008-08-20 12:20:00,16.06,16.11,16.05,16.11,25000.0,9.9409,9.9719,9.9347,9.9719,25000.0
2008-08-20 12:25:00,16.1,16.11,16.09,16.09,30400.0,9.9657,9.9719,9.9595,9.9595,30400.0
2008-08-20 12:30:00,16.1,16.12,16.1,16.11,34800.0,9.9657,9.9781,9.9657,9.9719,34800.0
2008-08-20 12:35:00,16.11,16.12,16.09,16.1,41400.0,9.9719,9.9781,9.9595,9.9657,41400.0
2008-08-20 12:40:00,16.1,16.11,16.08,16.09,38800.0,9.9657,9.9719,9.9533,9.9595,38800.0
2008-08-20 12:45:00,16.09,16.1,16.04,16.04,69800.0,9.9595,9.9657,9.9285,9.9285,69800.0
2008-08-20 12:50:00,16.04,16.06,16.03,16.04,55400.0,9.9285,9.9409,9.9223,9.9285,55400.0
2008-08-20 12:55:00,16.03,16.08,16.03,16.08,25200.0,9.9223,9.9533,9.9223,9.9533,25200.0
2008-08-20 13:00:00,16.08,16.1,16.08,16.09,17400.0,9.9533,9.9657,9.9533,9.9595,17400.0
2008-08-20 13:05:00,16.1,16.15,16.1,16.15,26600.0,9.9657,9.9966,9.9657,9.9966,26600.0
2008-08-20 13:10:00,16.15,16.15,16.14,16.14,28000.0,9.9966,9.9966,9.9904,9.9904,28000.0
2008-08-20 13:15:00,16.14,16.15,16.13,16.14,36600.0,9.9904,9.9966,9.9842,9.9904,36600.0
2008-08-20 13:20:00,16.15,16.17,16.12,16.13,27000.0,9.9966,10.009,9.9781,9.9842,27000.0
2008-08-20 13:25:00,16.13,16.13,16.11,16.12,27000.0,9.9842,9.9842,9.9719,9.9781,27000.0
2008-08-20 13:30:00,16.13,16.15,16.12,16.15,17000.0,9.9842,9.9966,9.9781,9.9966,17000.0
2008-08-20 13:35:00,16.16,16.17,16.15,16.17,22800.0,10.0028,10.009,9.9966,10.009,22800.0
2008-08-20 13:40:00,16.17,16.18,16.16,16.16,19800.0,10.009,10.0152,10.0028,10.0028,19800.0
2008-08-20 13:45:00,16.17,16.21,16.17,16.2,38800.0,10.009,10.0338,10.009,10.0276,38800.0
2008-08-20 13:50:00,16.2,16.21,16.19,16.2,19800.0,10.0276,10.0338,10.0214,10.0276,19800.0
2008-08-20 13:55:00,16.2,16.21,16.18,16.2,49800.0,10.0276,10.0338,10.0152,10.0276,49800.0
2008-08-20 14:00:00,16.18,16.18,16.12,16.13,48000.0,10.0152,10.0152,9.9781,9.9842,48000.0
2008-08-20 14:05:00,16.13,16.16,16.12,16.14,36400.0,9.9842,10.0028,9.9781,9.9904,36400.0
2008-08-20 14:10:00,16.14,16.15,16.12,16.12,48000.0,9.9904,9.9966,9.9781,9.9781,48000.0
2008-08-20 14:15:00,16.12,16.13,16.08,16.09,82200.0,9.9781,9.9842,9.9533,9.9595,82200.0
2008-08-20 14:20:00,16.08,16.11,16.06,16.1,74800.0,9.9533,9.9719,9.9409,9.9657,74800.0
2008-08-20 14:25:00,16.1,16.11,16.09,16.09,73200.0,9.9657,9.9719,9.9595,9.9595,73200.0
2008-08-20 14:30:00,16.09,16.09,16.05,16.05,56000.0,9.9595,9.9595,9.9347,9.9347,56000.0
2008-08-20 14:35:00,16.06,16.09,16.06,16.08,42600.0,9.9409,9.9595,9.9409,9.9533,42600.0
2008-08-20 14:40:00,16.08,16.11,16.08,16.11,40800.0,9.9533,9.9719,9.9533,9.9719,40800.0
2008-08-20 14:45:00,16.11,16.12,16.1,16.11,45000.0,9.9719,9.9781,9.9657,9.9719,45000.0
2008-08-20 14:50:00,16.11,16.16,16.11,16.16,69800.0,9.9719,10.0028,9.9719,10.0028,69800.0
2008-08-20 14:55:00,16.16,16.18,16.16,16.16,83800.0,10.0028,10.0152,10.0028,10.0028,83800.0
2008-08-20 15:00:00,16.16,16.2,16.15,16.18,110000.0,10.0028,10.0276,9.9966,10.0152,110000.0
2008-08-20 15:05:00,16.18,16.18,16.15,16.15,87200.0,10.0152,10.0152,9.9966,9.9966,87200.0
2008-08-20 15:10:00,16.15,16.16,16.14,16.16,52600.0,9.9966,10.0028,9.9904,10.0028,52600.0
2008-08-20 15:15:00,16.16,16.16,16.14,16.15,89400.0,10.0028,10.0028,9.9904,9.9966,89400.0
2008-08-20 15:20:00,16.15,16.15,16.13,16.14,91000.0,9.9966,9.9966,9.9842,9.9904,91000.0
2008-08-20 15:25:00,16.13,16.17,16.13,16.16,82000.0,9.9842,10.009,9.9842,10.0028,82000.0
2008-08-20 15:30:00,16.16,16.17,16.13,16.14,135000.0,10.0028,10.009,9.9842,9.9904,135000.0
2008-08-20 15:35:00,16.14,16.19,16.14,16.18,83000.0,9.9904,10.0214,9.9904,10.0152,83000.0
2008-08-20 15:40:00,16.18,16.24,16.18,16.22,102200.0,10.0152,10.0523,10.0152,10.04,102200.0
2008-08-20 15:45:00,16.22,16.22,16.16,16.17,128400.0,10.04,10.04,10.0028,10.009,128400.0
2008-08-20 15:50:00,16.17,16.17,16.13,16.16,129800.0,10.009,10.009,9.9842,10.0028,129800.0
2008-08-20 15:55:00,16.16,16.18,16.11,16.17,680800.0,10.0028,10.0152,9.9719,10.009,680800.0
2008-08-21 09:30:00,16.08,16.12,16.0,16.01,67400.0,9.9533,9.9781,9.9038,9.91,67400.0
2008-08-21 09:35:00,16.02,16.05,15.99,16.02,69000.0,9.9162,9.9347,9.8976,9.9162,69000.0
2008-08-21 09:40:00,16.02,16.06,15.99,16.03,73000.0,9.9162,9.9409,9.8976,9.9223,73000.0
2008-08-21 09:45:00,16.02,16.08,16.01,16.02,41600.0,9.9162,9.9533,9.91,9.9162,41600.0
2008-08-21 09:50:00,16.02,16.06,16.02,16.06,24400.0,9.9162,9.9409,9.9162,9.9409,24400.0
2008-08-21 09:55:00,16.06,16.13,16.05,16.12,55000.0,9.9409,9.9842,9.9347,9.9781,55000.0
2008-08-21 10:00:00,16.12,16.15,16.08,16.1,106400.0,9.9781,9.9966,9.9533,9.9657,106400.0
2008-08-21 10:05:00,16.1,16.1,16.04,16.04,28400.0,9.9657,9.9657,9.9285,9.9285,28400.0
2008-08-21 10:10:00,16.04,16.06,16.03,16.04,85800.0,9.9285,9.9409,9.9223,9.9285,85800.0
2008-08-21 10:15:00,16.04,16.08,16.03,16.08,36800.0,9.9285,9.9533,9.9223,9.9533,36800.0
2008-08-21 10:20:00,16.08,16.09,16.02,16.02,72000.0,9.9533,9.9595,9.9162,9.9162,72000.0
2008-08-21 10:25:00,16.02,16.03,15.97,15.99,102400.0,9.9162,9.9223,9.8852,9.8976,102400.0
2008-08-21 10:30:00,15.99,15.99,15.94,15.96,80000.0,9.8976,9.8976,9.8666,9.879,80000.0
2008-08-21 10:35:00,15.96,15.98,15.94,15.97,92400.0,9.879,9.8914,9.8666,9.8852,92400.0
2008-08-21 10:40:00,15.97,15.98,15.9,15.92,101400.0,9.8852,9.8914,9.8419,9.8543,101400.0
2008-08-21 10:45:00,15.92,15.92,15.87,15.88,102600.0,9.8543,9.8543,9.8233,9.8295,102600.0
2008-08-21 10:50:00,15.88,15.9,15.86,15.89,109200.0,9.8295,9.8419,9.8171,9.8357,109200.0
2008-08-21 10:55:00,15.9,15.96,15.9,15.95,64400.0,9.8419,9.879,9.8419,9.8728,64400.0
2008-08-21 11:00:00,15.96,15.96,15.92,15.94,41000.0,9.879,9.879,9.8543,9.8666,41000.0
2008-08-21 11:05:00,15.94,15.95,15.89,15.9,49200.0,9.8666,9.8728,9.8357,9.8419,49200.0
2008-08-21 11:10:00,15.9,15.92,15.9,15.9,47400.0,9.8419,9.8543,9.8419,9.8419,47400.0
2008-08-21 11:15:00,15.9,15.92,15.88,15.9,22800.0,9.8419,9.8543,9.8295,9.8419,22800.0
2008-08-21 11:20:00,15.9,15.93,15.9,15.92,14600.0,9.8419,9.8604,9.8419,9.8543,14600.0
2008-08-21 11:25:00,15.92,15.96,15.92,15.95,51600.0,9.8543,9.879,9.8543,9.8728,51600.0
2008-08-21 11:30:00,15.95,15.96,15.95,15.96,38400.0,9.8728,9.879,9.8728,9.879,38400.0
2008-08-21 11:35:00,15.96,15.97,15.96,15.96,24600.0,9.879,9.8852,9.879,9.879,24600.0
2008-08-21 11:40:00,15.97,16.0,15.96,15.99,38800.0,9.8852,9.9038,9.879,9.8976,38800.0
2008-08-21 11:45:00,16.0,16.0,15.99,16.0,82400.0,9.9038,9.9038,9.8976,9.9038,82400.0
2008-08-21 11:50:00,15.99,16.0,15.97,15.99,36800.0,9.8976,9.9038,9.8852,9.8976,36800.0
2008-08-21 11:55:00,15.99,15.99,15.97,15.98,23600.0,9.8976,9.8976,9.8852,9.8914,23600.0
2008-08-21 12:00:00,15.99,16.0,15.98,15.99,68400.0,9.8976,9.9038,9.8914,9.8976,68400.0
2008-08-21 12:05:00,15.99,16.0,15.98,15.99,16400.0,9.8976,9.9038,9.8914,9.8976,16400.0
2008-08-21 12:10:00,15.99,16.0,15.99,15.99,34200.0,9.8976,9.9038,9.8976,9.8976,34200.0
2008-08-21 12:15:00,15.99,16.0,15.99,16.0,34600.0,9.8976,9.9038,9.8976,9.9038,34600.0
2008-08-21 12:20:00,16.0,16.0,15.97,15.97,34000.0,9.9038,9.9038,9.8852,9.8852,34000.0
2008-08-21 12:25:00,15.97,15.98,15.96,15.96,35400.0,9.8852,9.8914,9.879,9.879,35400.0
2008-08-21 12:30:00,15.96,15.99,15.96,15.97,32400.0,9.879,9.8976,9.879,9.8852,32400.0
2008-08-21 12:35:00,15.98,15.99,15.97,15.98,28600.0,9.8914,9.8976,9.8852,9.8914,28600.0
2008-08-21 12:40:00,15.98,15.98,15.96,15.97,27400.0,9.8914,9.8914,9.879,9.8852,27400.0
2008-08-21 12:45:00,15.97,15.98,15.97,15.98,28000.0,9.8852,9.8914,9.8852,9.8914,28000.0
2008-08-21 12:50:00,15.98,15.99,15.97,15.98,22800.0,9.8914,9.8976,9.8852,9.8914,22800.0
2008-08-21 12:55:00,15.98,15.99,15.97,15.97,24800.0,9.8914,9.8976,9.8852,9.8852,24800.0
2008-08-21 13:00:00,15.97,15.99,15.97,15.97,34000.0,9.8852,9.8976,9.8852,9.8852,34000.0
2008-08-21 13:05:00,15.97,15.99,15.96,15.99,36400.0,9.8852,9.8976,9.879,9.8976,36400.0
2008-08-21 13:10:00,15.99,16.0,15.99,16.0,50000.0,9.8976,9.9038,9.8976,9.9038,50000.0
2008-08-21 13:15:00,16.0,16.0,15.99,15.99,50200.0,9.9038,9.9038,9.8976,9.8976,50200.0
2008-08-21 13:20:00,16.0,16.0,15.99,16.0,44200.0,9.9038,9.9038,9.8976,9.9038,44200.0
2008-08-21 13:25:00,16.0,16.0,15.97,15.98,40000.0,9.9038,9.9038,9.8852,9.8914,40000.0
2008-08-21 13:30:00,15.99,15.99,15.98,15.99,13600.0,9.8976,9.8976,9.8914,9.8976,13600.0
2008-08-21 13:35:00,15.99,16.0,15.99,16.0,111800.0,9.8976,9.9038,9.8976,9.9038,111800.0
2008-08-21 13:40:00,16.0,16.0,15.98,15.99,52400.0,9.9038,9.9038,9.8914,9.8976,52400.0
2008-08-21 13:45:00,15.99,16.03,15.99,16.03,38200.0,9.8976,9.9223,9.8976,9.9223,38200.0
2008-08-21 13:50:00,16.02,16.03,16.0,16.01,57800.0,9.9162,9.9223,9.9038,9.91,57800.0
2008-08-21 13:55:00,16.0,16.01,16.0,16.01,20400.0,9.9038,9.91,9.9038,9.91,20400.0
2008-08-21 14:00:00,16.01,16.02,16.0,16.02,39200.0,9.91,9.9162,9.9038,9.9162,39200.0
2008-08-21 14:05:00,16.02,16.02,16.02,16.02,14600.0,9.9162,9.9162,9.9162,9.9162,14600.0
2008-08-21 14:10:00,16.02,16.04,16.01,16.04,127600.0,9.9162,9.9285,9.91,9.9285,127600.0
2008-08-21 14:15:00,16.04,16.04,16.01,16.02,38600.0,9.9285,9.9285,9.91,9.9162,38600.0
2008-08-21 14:20:00,16.02,16.02,16.0,16.0,60200.0,9.9162,9.9162,9.9038,9.9038,60200.0
2008-08-21 14:25:00,16.0,16.02,16.0,16.0,70400.0,9.9038,9.9162,9.9038,9.9038,70400.0
2008-08-21 14:30:00,16.0,16.0,16.0,16.0,65800.0,9.9038,9.9038,9.9038,9.9038,65800.0
2008-08-21 14:35:00,16.0,16.03,16.0,16.03,43600.0,9.9038,9.9223,9.9038,9.9223,43600.0
2008-08-21 14:40:00,16.03,16.05,16.02,16.05,36200.0,9.9223,9.9347,9.9162,9.9347,36200.0
2008-08-21 14:45:00,16.05,16.06,16.05,16.05,43600.0,9.9347,9.9409,9.9347,9.9347,43600.0
2008-08-21 14:50:00,16.05,16.06,16.05,16.05,36400.0,9.9347,9.9409,9.9347,9.9347,36400.0
2008-08-21 14:55:00,16.05,16.05,16.01,16.02,51000.0,9.9347,9.9347,9.91,9.9162,51000.0
2008-08-21 15:00:00,16.02,16.05,16.02,16.04,22400.0,9.9162,9.9347,9.9162,9.9285,22400.0
2008-08-21 15:05:00,16.04,16.04,16.02,16.02,65200.0,9.9285,9.9285,9.9162,9.9162,65200.0
2008-08-21 15:10:00,16.02,16.06,16.02,16.03,55600.0,9.9162,9.9409,9.9162,9.9223,55600.0
2008-08-21 15:15:00,16.03,16.03,16.01,16.02,31200.0,9.9223,9.9223,9.91,9.9162,31200.0
2008-08-21 15:20:00,16.02,16.03,16.01,16.02,42000.0,9.9162,9.9223,9.91,9.9162,42000.0
2008-08-21 15:25:00,16.02,16.03,16.01,16.01,34800.0,9.9162,9.9223,9.91,9.91,34800.0
2008-08-21 15:30:00,16.02,16.03,16.0,16.03,53200.0,9.9162,9.9223,9.9038,9.9223,53200.0
2008-08-21 15:35:00,16.03,16.04,16.02,16.03,63600.0,9.9223,9.9285,9.9162,9.9223,63600.0
2008-08-21 15:40:00,16.03,16.04,16.02,16.04,60800.0,9.9223,9.9285,9.9162,9.9285,60800.0
2008-08-21 15:45:00,16.05,16.05,16.01,16.03,138200.0,9.9347,9.9347,9.91,9.9223,138200.0
2008-08-21 15:50:00,16.03,16.03,16.02,16.03,137800.0,9.9223,9.9223,9.9162,9.9223,137800.0
2008-08-21 15:55:00,16.03,16.03,15.97,16.0,338400.0,9.9223,9.9223,9.8852,9.9038,338400.0
2008-08-22 09:30:00,16.01,16.15,15.97,16.08,55200.0,9.91,9.9966,9.8852,9.9533,55200.0
2008-08-22 09:35:00,16.11,16.11,16.03,16.03,42800.0,9.9719,9.9719,9.9223,9.9223,42800.0
2008-08-22 09:40:00,16.03,16.1,16.03,16.08,57000.0,9.9223,9.9657,9.9223,9.9533,57000.0
2008-08-22 09:45:00,16.08,16.11,16.06,16.11,56000.0,9.9533,9.9719,9.9409,9.9719,56000.0
2008-08-22 09:50:00,16.1,16.1,16.04,16.05,54200.0,9.9657,9.9657,9.9285,9.9347,54200.0
2008-08-22 09:55:00,16.05,16.1,16.05,16.1,49600.0,9.9347,9.9657,9.9347,9.9657,49600.0
2008-08-22 10:00:00,16.1,16.14,16.05,16.06,52600.0,9.9657,9.9904,9.9347,9.9409,52600.0
2008-08-22 10:05:00,16.06,16.13,16.06,16.11,28000.0,9.9409,9.9842,9.9409,9.9719,28000.0
2008-08-22 10:10:00,16.11,16.14,16.11,16.14,14600.0,9.9719,9.9904,9.9719,9.9904,14600.0
2008-08-22 10:15:00,16.14,16.18,16.14,16.18,36600.0,9.9904,10.0152,9.9904,10.0152,36600.0
2008-08-22 10:20:00,16.18,16.18,16.15,16.16,30200.0,10.0152,10.0152,9.9966,10.0028,30200.0
2008-08-22 10:25:00,16.16,16.17,16.14,16.15,21200.0,10.0028,10.009,9.9904,9.9966,21200.0
2008-08-22 10:30:00,16.15,16.16,16.13,16.14,68600.0,9.9966,10.0028,9.9842,9.9904,68600.0
2008-08-22 10:35:00,16.14,16.17,16.14,16.15,39400.0,9.9904,10.009,9.9904,9.9966,39400.0
2008-08-22 10:40:00,16.15,16.16,16.14,16.15,31800.0,9.9966,10.0028,9.9904,9.9966,31800.0
2008-08-22 10:45:00,16.15,16.15,16.13,16.14,22600.0,9.9966,9.9966,9.9842,9.9904,22600.0
2008-08-22 10:50:00,16.14,16.15,16.11,16.11,17400.0,9.9904,9.9966,9.9719,9.9719,17400.0
2008-08-22 10:55:00,16.11,16.13,16.11,16.11,15000.0,9.9719,9.9842,9.9719,9.9719,15000.0
2008-08-22 11:00:00,16.11,16.13,16.11,16.12,37800.0,9.9719,9.9842,9.9719,9.9781,37800.0
2008-08-22 11:05:00,16.12,16.12,16.09,16.09,23800.0,9.9781,9.9781,9.9595,9.9595,23800.0
2008-08-22 11:10:00,16.09,16.09,16.04,16.05,42200.0,9.9595,9.9595,9.9285,9.9347,42200.0
2008-08-22 11:15:00,16.05,16.08,16.05,16.08,35000.0,9.9347,9.9533,9.9347,9.9533,35000.0
2008-08-22 11:20:00,16.08,16.09,16.07,16.08,21200.0,9.9533,9.9595,9.9471,9.9533,21200.0
2008-08-22 11:25:00,16.08,16.09,16.07,16.07,13600.0,9.9533,9.9595,9.9471,9.9471,13600.0
2008-08-22 11:30:00,16.07,16.09,16.07,16.09,26000.0,9.9471,9.9595,9.9471,9.9595,26000.0
2008-08-22 11:35:00,16.09,16.11,16.05,16.05,32400.0,9.9595,9.9719,9.9347,9.9347,32400.0
2008-08-22 11:40:00,16.05,16.06,16.02,16.03,40000.0,9.9347,9.9409,9.9162,9.9223,40000.0
2008-08-22 11:45:00,16.04,16.04,16.02,16.04,19400.0,9.9285,9.9285,9.9162,9.9285,19400.0
2008-08-22 11:50:00,16.04,16.04,16.02,16.03,22200.0,9.9285,9.9285,9.9162,9.9223,22200.0
2008-08-22 11:55:00,16.03,16.03,16.02,16.03,16600.0,9.9223,9.9223,9.9162,9.9223,16600.0
2008-08-22 12:00:00,16.03,16.03,15.98,15.99,41400.0,9.9223,9.9223,9.8914,9.8976,41400.0
2008-08-22 12:05:00,15.98,15.98,15.95,15.96,35600.0,9.8914,9.8914,9.8728,9.879,35600.0
2008-08-22 12:10:00,15.96,15.98,15.96,15.98,15600.0,9.879,9.8914,9.879,9.8914,15600.0
2008-08-22 12:15:00,15.98,16.01,15.98,15.98,32600.0,9.8914,9.91,9.8914,9.8914,32600.0
2008-08-22 12:20:00,15.99,15.99,15.97,15.99,16400.0,9.8976,9.8976,9.8852,9.8976,16400.0
2008-08-22 12:25:00,15.99,16.01,15.99,16.0,17200.0,9.8976,9.91,9.8976,9.9038,17200.0
2008-08-22 12:30:00,16.0,16.01,15.99,16.0,22000.0,9.9038,9.91,9.8976,9.9038,22000.0
2008-08-22 12:35:00,16.0,16.01,16.0,16.0,7800.0,9.9038,9.91,9.9038,9.9038,7800.0
2008-08-22 12:40:00,15.99,16.03,15.99,16.03,14400.0,9.8976,9.9223,9.8976,9.9223,14400.0
2008-08-22 12:45:00,16.02,16.03,16.0,16.0,17400.0,9.9162,9.9223,9.9038,9.9038,17400.0
2008-08-22 12:50:00,16.0,16.02,16.0,16.02,11600.0,9.9038,9.9162,9.9038,9.9162,11600.0
2008-08-22 12:55:00,16.02,16.04,16.02,16.03,22600.0,9.9162,9.9285,9.9162,9.9223,22600.0
2008-08-22 13:00:00,16.03,16.07,16.03,16.07,26000.0,9.9223,9.9471,9.9223,9.9471,26000.0
2008-08-22 13:05:00,16.07,16.09,16.07,16.09,20600.0,9.9471,9.9595,9.9471,9.9595,20600.0
2008-08-22 13:10:00,16.09,16.09,16.08,16.09,20400.0,9.9595,9.9595,9.9533,9.9595,20400.0
2008-08-22 13:15:00,16.08,16.09,16.07,16.07,15400.0,9.9533,9.9595,9.9471,9.9471,15400.0
2008-08-22 13:20:00,16.08,16.09,16.07,16.08,11600.0,9.9533,9.9595,9.9471,9.9533,11600.0
2008-08-22 13:25:00,16.08,16.09,16.08,16.09,11000.0,9.9533,9.9595,9.9533,9.9595,11000.0
2008-08-22 13:30:00,16.09,16.11,16.09,16.1,22200.0,9.9595,9.9719,9.9595,9.9657,22200.0
2008-08-22 13:35:00,16.09,16.1,16.09,16.1,20800.0,9.9595,9.9657,9.9595,9.9657,20800.0
2008-08-22 13:40:00,16.1,16.11,16.09,16.11,10800.0,9.9657,9.9719,9.9595,9.9719,10800.0
2008-08-22 13:45:00,16.11,16.11,16.1,16.1,12200.0,9.9719,9.9719,9.9657,9.9657,12200.0
2008-08-22 13:50:00,16.11,16.11,16.1,16.11,19200.0,9.9719,9.9719,9.9657,9.9719,19200.0
2008-08-22 13:55:00,16.11,16.11,16.1,16.11,16400.0,9.9719,9.9719,9.9657,9.9719,16400.0
2008-08-22 14:00:00,16.11,16.11,16.07,16.07,22200.0,9.9719,9.9719,9.9471,9.9471,22200.0
2008-08-22 14:05:00,16.08,16.1,16.07,16.1,76800.0,9.9533,9.9657,9.9471,9.9657,76800.0
2008-08-22 14:10:00,16.1,16.1,16.08,16.09,25200.0,9.9657,9.9657,9.9533,9.9595,25200.0
2008-08-22 14:15:00,16.08,16.08,16.07,16.08,41400.0,9.9533,9.9533,9.9471,9.9533,41400.0
2008-08-22 14:20:00,16.08,16.13,16.08,16.13,42400.0,9.9533,9.9842,9.9533,9.9842,42400.0
2008-08-22 14:25:00,16.13,16.13,16.1,16.11,77800.0,9.9842,9.9842,9.9657,9.9719,77800.0
2008-08-22 14:30:00,16.11,16.11,16.1,16.1,44600.0,9.9719,9.9719,9.9657,9.9657,44600.0
2008-08-22 14:35:00,16.1,16.11,16.1,16.1,23800.0,9.9657,9.9719,9.9657,9.9657,23800.0
2008-08-22 14:40:00,16.1,16.12,16.1,16.11,65400.0,9.9657,9.9781,9.9657,9.9719,65400.0
2008-08-22 14:45:00,16.1,16.1,16.07,16.07,57200.0,9.9657,9.9657,9.9471,9.9471,57200.0
2008-08-22 14:50:00,16.07,16.07,16.06,16.07,60600.0,9.9471,9.9471,9.9409,9.9471,60600.0
2008-08-22 14:55:00,16.07,16.08,16.06,16.08,54000.0,9.9471,9.9533,9.9409,9.9533,54000.0
2008-08-22 15:00:00,16.08,16.08,16.06,16.06,52600.0,9.9533,9.9533,9.9409,9.9409,52600.0
2008-08-22 15:05:00,16.06,16.06,16.06,16.06,34000.0,9.9409,9.9409,9.9409,9.9409,34000.0
2008-08-22 15:10:00,16.06,16.07,16.06,16.06,116400.0,9.9409,9.9471,9.9409,9.9409,116400.0
2008-08-22 15:15:00,16.06,16.06,16.05,16.06,36600.0,9.9409,9.9409,9.9347,9.9409,36600.0
2008-08-22 15:20:00,16.06,16.06,16.05,16.05,69400.0,9.9409,9.9409,9.9347,9.9347,69400.0
2008-08-22 15:25:00,16.06,16.06,16.05,16.06,26800.0,9.9409,9.9409,9.9347,9.9409,26800.0
2008-08-22 15:30:00,16.06,16.07,16.06,16.07,62800.0,9.9409,9.9471,9.9409,9.9471,62800.0
2008-08-22 15:35:00,16.07,16.08,16.05,16.06,127200.0,9.9471,9.9533,9.9347,9.9409,127200.0
2008-08-22 15:40:00,16.06,16.06,16.06,16.06,48200.0,9.9409,9.9409,9.9409,9.9409,48200.0
2008-08-22 15:45:00,16.06,16.07,16.06,16.07,65000.0,9.9409,9.9471,9.9409,9.9471,65000.0
2008-08-22 15:50:00,16.07,16.09,16.07,16.08,95400.0,9.9471,9.9595,9.9471,9.9533,95400.0
2008-08-22 15:55:00,16.09,16.09,16.07,16.07,127200.0,9.9595,9.9595,9.9471,9.9471,127200.0
2008-08-25 09:30:00,16.0,16.11,15.98,16.1,76800.0,9.9038,9.9719,9.8914,9.9657,76800.0
2008-08-25 09:35:00,16.11,16.11,16.03,16.09,120400.0,9.9719,9.9719,9.9223,9.9595,120400.0
2008-08-25 09:40:00,16.09,16.13,16.08,16.09,95000.0,9.9595,9.9842,9.9533,9.9595,95000.0
2008-08-25 09:45:00,16.08,16.13,16.08,16.13,100200.0,9.9533,9.9842,9.9533,9.9842,100200.0
2008-08-25 09:50:00,16.13,16.13,16.08,16.08,60800.0,9.9842,9.9842,9.9533,9.9533,60800.0
2008-08-25 09:55:00,16.09,16.1,16.06,16.08,69600.0,9.9595,9.9657,9.9409,9.9533,69600.0
2008-08-25 10:00:00,16.07,16.11,16.01,16.03,77800.0,9.9471,9.9719,9.91,9.9223,77800.0
2008-08-25 10:05:00,16.02,16.09,16.0,16.0,42400.0,9.9162,9.9595,9.9038,9.9038,42400.0
2008-08-25 10:10:00,16.0,16.07,16.0,16.03,58000.0,9.9038,9.9471,9.9038,9.9223,58000.0
2008-08-25 10:15:00,16.04,16.11,16.04,16.11,43400.0,9.9285,9.9719,9.9285,9.9719,43400.0
2008-08-25 10:20:00,16.11,16.13,16.11,16.12,47000.0,9.9719,9.9842,9.9719,9.9781,47000.0
2008-08-25 10:25:00,16.13,16.13,16.11,16.11,29600.0,9.9842,9.9842,9.9719,9.9719,29600.0
2008-08-25 10:30:00,16.1,16.11,16.08,16.1,38200.0,9.9657,9.9719,9.9533,9.9657,38200.0
2008-08-25 10:35:00,16.1,16.13,16.1,16.1,71000.0,9.9657,9.9842,9.9657,9.9657,71000.0
2008-08-25 10:40:00,16.11,16.13,16.1,16.13,49200.0,9.9719,9.9842,9.9657,9.9842,49200.0
2008-08-25 10:45:00,16.13,16.13,16.06,16.06,71800.0,9.9842,9.9842,9.9409,9.9409,71800.0
2008-08-25 10:50:00,16.06,16.06,15.99,16.02,68000.0,9.9409,9.9409,9.8976,9.9162,68000.0
2008-08-25 10:55:00,16.02,16.07,16.02,16.07,89200.0,9.9162,9.9471,9.9162,9.9471,89200.0
2008-08-25 11:00:00,16.07,16.08,16.05,16.06,65800.0,9.9471,9.9533,9.9347,9.9409,65800.0
2008-08-25 11:05:00,16.06,16.08,16.06,16.07,47600.0,9.9409,9.9533,9.9409,9.9471,47600.0
2008-08-25 11:10:00,16.06,16.08,16.04,16.04,41800.0,9.9409,9.9533,9.9285,9.9285,41800.0
2008-08-25 11:15:00,16.04,16.06,16.02,16.06,28600.0,9.9285,9.9409,9.9162,9.9409,28600.0
2008-08-25 11:20:00,16.06,16.07,15.99,16.02,69800.0,9.9409,9.9471,9.8976,9.9162,69800.0
2008-08-25 11:25:00,16.02,16.06,16.02,16.05,38800.0,9.9162,9.9409,9.9162,9.9347,38800.0
2008-08-25 11:30:00,16.05,16.05,15.99,16.0,67600.0,9.9347,9.9347,9.8976,9.9038,67600.0
2008-08-25 11:35:00,16.0,16.0,15.99,15.99,68200.0,9.9038,9.9038,9.8976,9.8976,68200.0
2008-08-25 11:40:00,15.99,16.02,15.99,16.01,40000.0,9.8976,9.9162,9.8976,9.91,40000.0
2008-08-25 11:45:00,16.01,16.05,16.01,16.05,18400.0,9.91,9.9347,9.91,9.9347,18400.0
2008-08-25 11:50:00,16.05,16.05,16.02,16.03,37000.0,9.9347,9.9347,9.9162,9.9223,37000.0
2008-08-25 11:55:00,16.03,16.03,15.96,15.97,101000.0,9.9223,9.9223,9.879,9.8852,101000.0
2008-08-25 12:00:00,15.97,15.97,15.95,15.97,64600.0,9.8852,9.8852,9.8728,9.8852,64600.0
2008-08-25 12:05:00,15.97,15.99,15.95,15.99,48200.0,9.8852,9.8976,9.8728,9.8976,48200.0
2008-08-25 12:10:00,15.99,16.03,15.99,16.01,59000.0,9.8976,9.9223,9.8976,9.91,59000.0
2008-08-25 12:15:00,16.01,16.02,15.98,16.01,90000.0,9.91,9.9162,9.8914,9.91,90000.0
2008-08-25 12:20:00,16.0,16.02,16.0,16.02,142400.0,9.9038,9.9162,9.9038,9.9162,142400.0
2008-08-25 12:25:00,16.02,16.02,15.99,16.0,61200.0,9.9162,9.9162,9.8976,9.9038,61200.0
2008-08-25 12:30:00,16.0,16.03,15.99,15.99,64600.0,9.9038,9.9223,9.8976,9.8976,64600.0
2008-08-25 12:35:00,16.0,16.01,15.99,16.0,33200.0,9.9038,9.91,9.8976,9.9038,33200.0
2008-08-25 12:40:00,16.01,16.03,16.0,16.02,28200.0,9.91,9.9223,9.9038,9.9162,28200.0
2008-08-25 12:45:00,16.01,16.03,15.99,15.99,32200.0,9.91,9.9223,9.8976,9.8976,32200.0
2008-08-25 12:50:00,15.99,16.01,15.97,15.98,29200.0,9.8976,9.91,9.8852,9.8914,29200.0
2008-08-25 12:55:00,15.98,16.02,15.97,16.01,40600.0,9.8914,9.9162,9.8852,9.91,40600.0
2008-08-25 13:00:00,16.01,16.03,16.0,16.0,57800.0,9.91,9.9223,9.9038,9.9038,57800.0
2008-08-25 13:05:00,16.0,16.01,15.99,15.99,74000.0,9.9038,9.91,9.8976,9.8976,74000.0
2008-08-25 13:10:00,15.99,15.99,15.97,15.97,34600.0,9.8976,9.8976,9.8852,9.8852,34600.0
2008-08-25 13:15:00,15.97,15.98,15.96,15.97,27200.0,9.8852,9.8914,9.879,9.8852,27200.0
2008-08-25 13:20:00,15.97,16.01,15.97,16.01,21000.0,9.8852,9.91,9.8852,9.91,21000.0
2008-08-25 13:25:00,16.01,16.03,15.99,16.0,49400.0,9.91,9.9223,9.8976,9.9038,49400.0
2008-08-25 13:30:00,16.0,16.01,16.0,16.01,22400.0,9.9038,9.91,9.9038,9.91,22400.0
2008-08-25 13:35:00,16.01,16.02,16.0,16.02,28000.0,9.91,9.9162,9.9038,9.9162,28000.0
2008-08-25 13:40:00,16.02,16.03,16.0,16.01,34800.0,9.9162,9.9223,9.9038,9.91,34800.0
2008-08-25 13:45:00,16.0,16.01,15.98,15.99,27000.0,9.9038,9.91,9.8914,9.8976,27000.0
2008-08-25 13:50:00,15.99,16.01,15.99,16.01,25200.0,9.8976,9.91,9.8976,9.91,25200.0
2008-08-25 13:55:00,16.0,16.02,15.99,16.0,34200.0,9.9038,9.9162,9.8976,9.9038,34200.0
2008-08-25 14:00:00,15.99,16.01,15.99,16.0,20800.0,9.8976,9.91,9.8976,9.9038,20800.0
2008-08-25 14:05:00,16.0,16.02,15.99,16.0,49000.0,9.9038,9.9162,9.8976,9.9038,49000.0
2008-08-25 14:10:00,16.01,16.02,15.99,15.99,35600.0,9.91,9.9162,9.8976,9.8976,35600.0
2008-08-25 14:15:00,15.99,16.0,15.97,16.0,36400.0,9.8976,9.9038,9.8852,9.9038,36400.0
2008-08-25 14:20:00,16.0,16.0,15.99,15.99,41600.0,9.9038,9.9038,9.8976,9.8976,41600.0
2008-08-25 14:25:00,15.99,16.0,15.97,15.97,48400.0,9.8976,9.9038,9.8852,9.8852,48400.0
2008-08-25 14:30:00,15.98,15.99,15.98,15.98,72200.0,9.8914,9.8976,9.8914,9.8914,72200.0
2008-08-25 14:35:00,15.98,15.98,15.97,15.97,19800.0,9.8914,9.8914,9.8852,9.8852,19800.0
2008-08-25 14:40:00,15.97,16.01,15.97,15.99,49800.0,9.8852,9.91,9.8852,9.8976,49800.0
2008-08-25 14:45:00,16.0,16.02,16.0,16.02,52400.0,9.9038,9.9162,9.9038,9.9162,52400.0
2008-08-25 14:50:00,16.02,16.03,16.01,16.01,40200.0,9.9162,9.9223,9.91,9.91,40200.0
2008-08-25 14:55:00,16.01,16.01,15.98,16.0,69800.0,9.91,9.91,9.8914,9.9038,69800.0
2008-08-25 15:00:00,16.0,16.0,15.99,15.99,67200.0,9.9038,9.9038,9.8976,9.8976,67200.0
2008-08-25 15:05:00,15.99,16.0,15.97,15.99,98200.0,9.8976,9.9038,9.8852,9.8976,98200.0
2008-08-25 15:10:00,15.99,16.0,15.99,15.99,84800.0,9.8976,9.9038,9.8976,9.8976,84800.0
2008-08-25 15:15:00,15.99,16.01,15.99,15.99,81400.0,9.8976,9.91,9.8976,9.8976,81400.0
2008-08-25 15:20:00,16.0,16.01,15.99,16.0,57600.0,9.9038,9.91,9.8976,9.9038,57600.0
2008-08-25 15:25:00,16.0,16.02,16.0,16.0,56400.0,9.9038,9.9162,9.9038,9.9038,56400.0
2008-08-25 15:30:00,16.01,16.02,15.99,15.99,94600.0,9.91,9.9162,9.8976,9.8976,94600.0
2008-08-25 15:35:00,15.99,16.01,15.99,16.0,91200.0,9.8976,9.91,9.8976,9.9038,91200.0
2008-08-25 15:40:00,15.99,16.0,15.97,15.99,80400.0,9.8976,9.9038,9.8852,9.8976,80400.0
2008-08-25 15:45:00,15.99,16.02,15.98,16.0,121000.0,9.8976,9.9162,9.8914,9.9038,121000.0
2008-08-25 15:50:00,16.0,16.0,15.97,15.98,160000.0,9.9038,9.9038,9.8852,9.8914,160000.0
2008-08-25 15:55:00,15.97,16.0,15.97,15.99,183400.0,9.8852,9.9038,9.8852,9.8976,183400.0
2008-08-26 09:30:00,16.04,16.04,15.87,15.9,87600.0,9.9285,9.9285,9.8233,9.8419,87600.0
2008-08-26 09:35:00,15.91,15.91,15.81,15.87,45000.0,9.8481,9.8481,9.7862,9.8233,45000.0
2008-08-26 09:40:00,15.87,15.94,15.83,15.93,46800.0,9.8233,9.8666,9.7985,9.8604,46800.0
2008-08-26 09:45:00,15.93,15.96,15.88,15.9,63600.0,9.8604,9.879,9.8295,9.8419,63600.0
2008-08-26 09:50:00,15.91,15.92,15.9,15.9,19400.0,9.8481,9.8543,9.8419,9.8419,19400.0
2008-08-26 09:55:00,15.9,15.92,15.89,15.92,32000.0,9.8419,9.8543,9.8357,9.8543,32000.0
2008-08-26 10:00:00,15.92,15.97,15.92,15.95,33800.0,9.8543,9.8852,9.8543,9.8728,33800.0
2008-08-26 10:05:00,15.95,15.97,15.94,15.94,27800.0,9.8728,9.8852,9.8666,9.8666,27800.0
2008-08-26 10:10:00,15.95,15.99,15.95,15.97,23200.0,9.8728,9.8976,9.8728,9.8852,23200.0
2008-08-26 10:15:00,15.96,15.97,15.92,15.92,35000.0,9.879,9.8852,9.8543,9.8543,35000.0
2008-08-26 10:20:00,15.93,15.95,15.92,15.94,24600.0,9.8604,9.8728,9.8543,9.8666,24600.0
2008-08-26 10:25:00,15.94,15.97,15.94,15.97,32800.0,9.8666,9.8852,9.8666,9.8852,32800.0
2008-08-26 10:30:00,15.98,16.02,15.97,16.02,27600.0,9.8914,9.9162,9.8852,9.9162,27600.0
2008-08-26 10:35:00,16.01,16.04,16.01,16.03,40200.0,9.91,9.9285,9.91,9.9223,40200.0
2008-08-26 10:40:00,16.02,16.04,16.0,16.0,16400.0,9.9162,9.9285,9.9038,9.9038,16400.0
2008-08-26 10:45:00,16.0,16.01,15.99,15.99,20000.0,9.9038,9.91,9.8976,9.8976,20000.0
2008-08-26 10:50:00,15.99,15.99,15.98,15.99,17000.0,9.8976,9.8976,9.8914,9.8976,17000.0
2008-08-26 10:55:00,15.99,16.02,15.99,15.99,189400.0,9.8976,9.9162,9.8976,9.8976,189400.0
2008-08-26 11:00:00,15.99,16.01,15.99,16.0,26000.0,9.8976,9.91,9.8976,9.9038,26000.0
2008-08-26 11:05:00,16.0,16.0,15.93,15.94,70800.0,9.9038,9.9038,9.8604,9.8666,70800.0
2008-08-26 11:10:00,15.95,15.96,15.93,15.95,34200.0,9.8728,9.879,9.8604,9.8728,34200.0
2008-08-26 11:15:00,15.96,15.97,15.96,15.96,19800.0,9.879,9.8852,9.879,9.879,19800.0
2008-08-26 11:20:00,15.96,15.97,15.95,15.95,7400.0,9.879,9.8852,9.8728,9.8728,7400.0
2008-08-26 11:25:00,15.95,15.99,15.95,15.99,17600.0,9.8728,9.8976,9.8728,9.8976,17600.0
2008-08-26 11:30:00,15.99,15.99,15.95,15.95,39600.0,9.8976,9.8976,9.8728,9.8728,39600.0
2008-08-26 11:35:00,15.94,15.97,15.93,15.95,57400.0,9.8666,9.8852,9.8604,9.8728,57400.0
2008-08-26 11:40:00,15.95,15.97,15.94,15.94,37400.0,9.8728,9.8852,9.8666,9.8666,37400.0
2008-08-26 11:45:00,15.94,15.95,15.92,15.92,29000.0,9.8666,9.8728,9.8543,9.8543,29000.0
2008-08-26 11:50:00,15.93,15.95,15.92,15.95,46400.0,9.8604,9.8728,9.8543,9.8728,46400.0
2008-08-26 11:55:00,15.95,15.96,15.95,15.95,24000.0,9.8728,9.879,9.8728,9.8728,24000.0
2008-08-26 12:00:00,15.95,15.95,15.93,15.95,32600.0,9.8728,9.8728,9.8604,9.8728,32600.0
2008-08-26 12:05:00,15.96,15.96,15.94,15.95,23400.0,9.879,9.879,9.8666,9.8728,23400.0
2008-08-26 12:10:00,15.95,15.95,15.94,15.94,6600.0,9.8728,9.8728,9.8666,9.8666,6600.0
2008-08-26 12:15:00,15.94,15.96,15.94,15.96,30200.0,9.8666,9.879,9.8666,9.879,30200.0
2008-08-26 12:20:00,15.96,15.99,15.96,15.96,48600.0,9.879,9.8976,9.879,9.879,48600.0
2008-08-26 12:25:00,15.96,15.96,15.9,15.9,43200.0,9.879,9.879,9.8419,9.8419,43200.0
2008-08-26 12:30:00,15.9,15.92,15.9,15.9,23000.0,9.8419,9.8543,9.8419,9.8419,23000.0
2008-08-26 12:35:00,15.9,15.9,15.89,15.9,21400.0,9.8419,9.8419,9.8357,9.8419,21400.0
2008-08-26 12:40:00,15.9,15.94,15.9,15.94,28200.0,9.8419,9.8666,9.8419,9.8666,28200.0
2008-08-26 12:45:00,15.95,15.95,15.94,15.95,19200.0,9.8728,9.8728,9.8666,9.8728,19200.0
2008-08-26 12:50:00,15.95,15.95,15.91,15.92,32200.0,9.8728,9.8728,9.8481,9.8543,32200.0
2008-08-26 12:55:00,15.91,15.92,15.9,15.91,23800.0,9.8481,9.8543,9.8419,9.8481,23800.0
2008-08-26 13:00:00,15.9,15.91,15.9,15.9,22000.0,9.8419,9.8481,9.8419,9.8419,22000.0
2008-08-26 13:05:00,15.9,15.92,15.9,15.92,23200.0,9.8419,9.8543,9.8419,9.8543,23200.0
2008-08-26 13:10:00,15.92,15.94,15.92,15.93,28600.0,9.8543,9.8666,9.8543,9.8604,28600.0
2008-08-26 13:15:00,15.94,15.94,15.91,15.92,19200.0,9.8666,9.8666,9.8481,9.8543,19200.0
2008-08-26 13:20:00,15.92,15.93,15.92,15.93,26600.0,9.8543,9.8604,9.8543,9.8604,26600.0
2008-08-26 13:25:00,15.93,15.93,15.92,15.92,21000.0,9.8604,9.8604,9.8543,9.8543,21000.0
2008-08-26 13:30:00,15.92,15.92,15.85,15.85,65800.0,9.8543,9.8543,9.8109,9.8109,65800.0
2008-08-26 13:35:00,15.84,15.86,15.84,15.85,30800.0,9.8047,9.8171,9.8047,9.8109,30800.0
2008-08-26 13:40:00,15.85,15.86,15.84,15.84,32800.0,9.8109,9.8171,9.8047,9.8047,32800.0
2008-08-26 13:45:00,15.84,15.84,15.81,15.82,18200.0,9.8047,9.8047,9.7862,9.7924,18200.0
2008-08-26 13:50:00,15.82,15.87,15.82,15.86,36400.0,9.7924,9.8233,9.7924,9.8171,36400.0
2008-08-26 13:55:00,15.86,15.86,15.85,15.86,21000.0,9.8171,9.8171,9.8109,9.8171,21000.0
2008-08-26 14:00:00,15.86,15.86,15.81,15.83,75400.0,9.8171,9.8171,9.7862,9.7985,75400.0
2008-08-26 14:05:00,15.83,15.88,15.82,15.88,39600.0,9.7985,9.8295,9.7924,9.8295,39600.0
2008-08-26 14:10:00,15.88,15.88,15.86,15.86,53000.0,9.8295,9.8295,9.8171,9.8171,53000.0
2008-08-26 14:15:00,15.86,15.87,15.84,15.84,32600.0,9.8171,9.8233,9.8047,9.8047,32600.0
2008-08-26 14:20:00,15.85,15.86,15.83,15.84,52600.0,9.8109,9.8171,9.7985,9.8047,52600.0
2008-08-26 14:25:00,15.83,15.83,15.79,15.79,61400.0,9.7985,9.7985,9.7738,9.7738,61400.0
2008-08-26 14:30:00,15.79,15.81,15.78,15.79,69400.0,9.7738,9.7862,9.7676,9.7738,69400.0
2008-08-26 14:35:00,15.8,15.81,15.79,15.81,34600.0,9.78,9.7862,9.7738,9.7862,34600.0
2008-08-26 14:40:00,15.8,15.8,15.78,15.78,19200.0,9.78,9.78,9.7676,9.7676,19200.0
2008-08-26 14:45:00,15.78,15.81,15.78,15.8,42000.0,9.7676,9.7862,9.7676,9.78,42000.0
2008-08-26 14:50:00,15.8,15.81,15.8,15.81,39000.0,9.78,9.7862,9.78,9.7862,39000.0
2008-08-26 14:55:00,15.81,15.82,15.79,15.81,43000.0,9.7862,9.7924,9.7738,9.7862,43000.0
2008-08-26 15:00:00,15.81,15.81,15.8,15.81,24600.0,9.7862,9.7862,9.78,9.7862,24600.0
2008-08-26 15:05:00,15.82,15.85,15.82,15.84,77000.0,9.7924,9.8109,9.7924,9.8047,77000.0
2008-08-26 15:10:00,15.84,15.88,15.83,15.88,43800.0,9.8047,9.8295,9.7985,9.8295,43800.0
2008-08-26 15:15:00,15.88,15.9,15.87,15.88,46600.0,9.8295,9.8419,9.8233,9.8295,46600.0
2008-08-26 15:20:00,15.88,15.88,15.86,15.86,35600.0,9.8295,9.8295,9.8171,9.8171,35600.0
2008-08-26 15:25:00,15.86,15.87,15.85,15.87,30600.0,9.8171,9.8233,9.8109,9.8233,30600.0
2008-08-26 15:30:00,15.87,15.89,15.87,15.89,37000.0,9.8233,9.8357,9.8233,9.8357,37000.0
2008-08-26 15:35:00,15.89,15.9,15.88,15.88,52600.0,9.8357,9.8419,9.8295,9.8295,52600.0
2008-08-26 15:40:00,15.88,15.91,15.88,15.88,81600.0,9.8295,9.8481,9.8295,9.8295,81600.0
2008-08-26 15:45:00,15.88,15.9,15.88,15.9,59600.0,9.8295,9.8419,9.8295,9.8419,59600.0
2008-08-26 15:50:00,15.9,15.92,15.9,15.91,54800.0,9.8419,9.8543,9.8419,9.8481,54800.0
2008-08-26 15:55:00,15.9,15.9,15.85,15.9,209600.0,9.8419,9.8419,9.8109,9.8419,209600.0
2008-08-27 09:30:00,15.93,15.94,15.81,15.89,67000.0,9.8604,9.8666,9.7862,9.8357,67000.0
2008-08-27 09:35:00,15.88,15.97,15.87,15.97,33200.0,9.8295,9.8852,9.8233,9.8852,33200.0
2008-08-27 09:40:00,15.98,15.99,15.91,15.91,57400.0,9.8914,9.8976,9.8481,9.8481,57400.0
2008-08-27 09:45:00,15.91,15.91,15.83,15.85,54600.0,9.8481,9.8481,9.7985,9.8109,54600.0
2008-08-27 09:50:00,15.86,15.89,15.84,15.89,41600.0,9.8171,9.8357,9.8047,9.8357,41600.0
2008-08-27 09:55:00,15.89,15.94,15.88,15.93,77600.0,9.8357,9.8666,9.8295,9.8604,77600.0
2008-08-27 10:00:00,15.93,15.99,15.93,15.98,47200.0,9.8604,9.8976,9.8604,9.8914,47200.0
2008-08-27 10:05:00,15.99,16.02,15.97,16.02,53200.0,9.8976,9.9162,9.8852,9.9162,53200.0
2008-08-27 10:10:00,16.02,16.03,15.97,15.97,42000.0,9.9162,9.9223,9.8852,9.8852,42000.0
2008-08-27 10:15:00,15.97,16.04,15.97,16.03,39800.0,9.8852,9.9285,9.8852,9.9223,39800.0
2008-08-27 10:20:00,16.04,16.1,16.03,16.09,55800.0,9.9285,9.9657,9.9223,9.9595,55800.0
2008-08-27 10:25:00,16.08,16.09,16.07,16.08,21000.0,9.9533,9.9595,9.9471,9.9533,21000.0
2008-08-27 10:30:00,16.08,16.11,16.08,16.11,17600.0,9.9533,9.9719,9.9533,9.9719,17600.0
2008-08-27 10:35:00,16.1,16.11,16.07,16.09,77000.0,9.9657,9.9719,9.9471,9.9595,77000.0
2008-08-27 10:40:00,16.09,16.1,16.07,16.09,34400.0,9.9595,9.9657,9.9471,9.9595,34400.0
2008-08-27 10:45:00,16.09,16.11,16.08,16.08,26800.0,9.9595,9.9719,9.9533,9.9533,26800.0
2008-08-27 10:50:00,16.09,16.09,16.03,16.03,33000.0,9.9595,9.9595,9.9223,9.9223,33000.0
2008-08-27 10:55:00,16.03,16.05,16.02,16.05,17200.0,9.9223,9.9347,9.9162,9.9347,17200.0
2008-08-27 11:00:00,16.05,16.05,16.03,16.04,19000.0,9.9347,9.9347,9.9223,9.9285,19000.0
2008-08-27 11:05:00,16.03,16.04,16.03,16.03,15000.0,9.9223,9.9285,9.9223,9.9223,15000.0
2008-08-27 11:10:00,16.03,16.05,16.03,16.04,19400.0,9.9223,9.9347,9.9223,9.9285,19400.0
2008-08-27 11:15:00,16.05,16.05,16.03,16.04,12000.0,9.9347,9.9347,9.9223,9.9285,12000.0
2008-08-27 11:20:00,16.04,16.06,16.04,16.05,18200.0,9.9285,9.9409,9.9285,9.9347,18200.0
2008-08-27 11:25:00,16.06,16.06,16.03,16.04,24600.0,9.9409,9.9409,9.9223,9.9285,24600.0
2008-08-27 11:30:00,16.04,16.04,15.99,16.02,33200.0,9.9285,9.9285,9.8976,9.9162,33200.0
2008-08-27 11:35:00,16.02,16.02,16.0,16.0,29200.0,9.9162,9.9162,9.9038,9.9038,29200.0
2008-08-27 11:40:00,16.0,16.02,15.99,16.02,16800.0,9.9038,9.9162,9.8976,9.9162,16800.0
2008-08-27 11:45:00,16.02,16.04,16.0,16.02,20600.0,9.9162,9.9285,9.9038,9.9162,20600.0
2008-08-27 11:50:00,16.0,16.03,16.0,16.01,33600.0,9.9038,9.9223,9.9038,9.91,33600.0
2008-08-27 11:55:00,16.01,16.01,15.99,16.01,30400.0,9.91,9.91,9.8976,9.91,30400.0
2008-08-27 12:00:00,16.02,16.03,16.01,16.03,20200.0,9.9162,9.9223,9.91,9.9223,20200.0
2008-08-27 12:05:00,16.03,16.06,16.02,16.05,33200.0,9.9223,9.9409,9.9162,9.9347,33200.0
2008-08-27 12:10:00,16.05,16.07,16.03,16.03,19200.0,9.9347,9.9471,9.9223,9.9223,19200.0
2008-08-27 12:15:00,16.04,16.05,16.04,16.04,15800.0,9.9285,9.9347,9.9285,9.9285,15800.0
2008-08-27 12:20:00,16.05,16.09,16.04,16.08,36400.0,9.9347,9.9595,9.9285,9.9533,36400.0
2008-08-27 12:25:00,16.08,16.09,16.08,16.08,7400.0,9.9533,9.9595,9.9533,9.9533,7400.0
2008-08-27 12:30:00,16.08,16.11,16.08,16.11,28000.0,9.9533,9.9719,9.9533,9.9719,28000.0
2008-08-27 12:35:00,16.11,16.12,16.1,16.12,23600.0,9.9719,9.9781,9.9657,9.9781,23600.0
2008-08-27 12:40:00,16.11,16.13,16.1,16.12,42000.0,9.9719,9.9842,9.9657,9.9781,42000.0
2008-08-27 12:45:00,16.13,16.16,16.13,16.14,37400.0,9.9842,10.0028,9.9842,9.9904,37400.0
2008-08-27 12:50:00,16.15,16.16,16.14,16.15,35400.0,9.9966,10.0028,9.9904,9.9966,35400.0
2008-08-27 12:55:00,16.15,16.15,16.14,16.14,38600.0,9.9966,9.9966,9.9904,9.9904,38600.0
2008-08-27 13:00:00,16.14,16.14,16.13,16.13,17600.0,9.9904,9.9904,9.9842,9.9842,17600.0
2008-08-27 13:05:00,16.13,16.13,16.11,16.11,19600.0,9.9842,9.9842,9.9719,9.9719,19600.0
2008-08-27 13:10:00,16.11,16.12,16.11,16.11,29400.0,9.9719,9.9781,9.9719,9.9719,29400.0
2008-08-27 13:15:00,16.11,16.13,16.11,16.11,27600.0,9.9719,9.9842,9.9719,9.9719,27600.0
2008-08-27 13:20:00,16.11,16.11,16.08,16.08,33200.0,9.9719,9.9719,9.9533,9.9533,33200.0
2008-08-27 13:25:00,16.08,16.1,16.08,16.09,18400.0,9.9533,9.9657,9.9533,9.9595,18400.0
2008-08-27 13:30:00,16.1,16.11,16.1,16.11,29200.0,9.9657,9.9719,9.9657,9.9719,29200.0
2008-08-27 13:35:00,16.11,16.13,16.11,16.11,17200.0,9.9719,9.9842,9.9719,9.9719,17200.0
2008-08-27 13:40:00,16.11,16.13,16.11,16.13,25400.0,9.9719,9.9842,9.9719,9.9842,25400.0
2008-08-27 13:45:00,16.13,16.14,16.12,16.13,27600.0,9.9842,9.9904,9.9781,9.9842,27600.0
2008-08-27 13:50:00,16.13,16.13,16.1,16.11,21800.0,9.9842,9.9842,9.9657,9.9719,21800.0
2008-08-27 13:55:00,16.11,16.13,16.1,16.1,38600.0,9.9719,9.9842,9.9657,9.9657,38600.0
2008-08-27 14:00:00,16.1,16.11,16.1,16.1,33800.0,9.9657,9.9719,9.9657,9.9657,33800.0
2008-08-27 14:05:00,16.11,16.11,16.09,16.09,18400.0,9.9719,9.9719,9.9595,9.9595,18400.0
2008-08-27 14:10:00,16.09,16.09,16.07,16.09,39200.0,9.9595,9.9595,9.9471,9.9595,39200.0
2008-08-27 14:15:00,16.08,16.1,16.07,16.1,29600.0,9.9533,9.9657,9.9471,9.9657,29600.0
2008-08-27 14:20:00,16.1,16.11,16.09,16.11,28200.0,9.9657,9.9719,9.9595,9.9719,28200.0
2008-08-27 14:25:00,16.11,16.13,16.1,16.11,66400.0,9.9719,9.9842,9.9657,9.9719,66400.0
2008-08-27 14:30:00,16.11,16.11,16.1,16.11,18800.0,9.9719,9.9719,9.9657,9.9719,18800.0
2008-08-27 14:35:00,16.11,16.12,16.1,16.11,22600.0,9.9719,9.9781,9.9657,9.9719,22600.0
2008-08-27 14:40:00,16.11,16.16,16.11,16.16,32600.0,9.9719,10.0028,9.9719,10.0028,32600.0
2008-08-27 14:45:00,16.15,16.16,16.13,16.14,29800.0,9.9966,10.0028,9.9842,9.9904,29800.0
2008-08-27 14:50:00,16.14,16.14,16.1,16.11,25400.0,9.9904,9.9904,9.9657,9.9719,25400.0
2008-08-27 14:55:00,16.11,16.11,16.07,16.08,75400.0,9.9719,9.9719,9.9471,9.9533,75400.0
2008-08-27 15:00:00,16.08,16.09,16.07,16.07,22800.0,9.9533,9.9595,9.9471,9.9471,22800.0
2008-08-27 15:05:00,16.08,16.1,16.07,16.09,19600.0,9.9533,9.9657,9.9471,9.9595,19600.0
2008-08-27 15:10:00,16.09,16.09,16.07,16.07,83600.0,9.9595,9.9595,9.9471,9.9471,83600.0
2008-08-27 15:15:00,16.07,16.07,16.0,16.0,97200.0,9.9471,9.9471,9.9038,9.9038,97200.0
2008-08-27 15:20:00,16.0,16.02,15.99,16.0,52000.0,9.9038,9.9162,9.8976,9.9038,52000.0
2008-08-27 15:25:00,16.0,16.02,15.99,16.01,67200.0,9.9038,9.9162,9.8976,9.91,67200.0
2008-08-27 15:30:00,16.01,16.01,15.99,16.0,66600.0,9.91,9.91,9.8976,9.9038,66600.0
2008-08-27 15:35:00,16.0,16.0,15.99,16.0,66600.0,9.9038,9.9038,9.8976,9.9038,66600.0
2008-08-27 15:40:00,16.0,16.03,16.0,16.03,52200.0,9.9038,9.9223,9.9038,9.9223,52200.0
2008-08-27 15:45:00,16.03,16.03,15.99,16.02,72800.0,9.9223,9.9223,9.8976,9.9162,72800.0
2008-08-27 15:50:00,16.02,16.03,16.01,16.02,73600.0,9.9162,9.9223,9.91,9.9162,73600.0
2008-08-27 15:55:00,16.03,16.04,16.0,16.04,281000.0,9.9223,9.9285,9.9038,9.9285,281000.0
2008-08-28 09:30:00,15.9,16.08,15.9,16.07,36200.0,9.8419,9.9533,9.8419,9.9471,36200.0
2008-08-28 09:35:00,16.05,16.07,16.04,16.06,35400.0,9.9347,9.9471,9.9285,9.9409,35400.0
2008-08-28 09:40:00,16.06,16.07,16.01,16.04,44600.0,9.9409,9.9471,9.91,9.9285,44600.0
2008-08-28 09:45:00,16.02,16.07,16.0,16.06,41800.0,9.9162,9.9471,9.9038,9.9409,41800.0
2008-08-28 09:50:00,16.06,16.08,16.03,16.08,38200.0,9.9409,9.9533,9.9223,9.9533,38200.0
2008-08-28 09:55:00,16.08,16.1,16.07,16.08,45200.0,9.9533,9.9657,9.9471,9.9533,45200.0
2008-08-28 10:00:00,16.08,16.11,16.05,16.05,26000.0,9.9533,9.9719,9.9347,9.9347,26000.0
2008-08-28 10:05:00,16.05,16.06,16.03,16.03,25000.0,9.9347,9.9409,9.9223,9.9223,25000.0
2008-08-28 10:10:00,16.04,16.06,16.04,16.06,16400.0,9.9285,9.9409,9.9285,9.9409,16400.0
2008-08-28 10:15:00,16.06,16.07,16.03,16.04,46200.0,9.9409,9.9471,9.9223,9.9285,46200.0
2008-08-28 10:20:00,16.04,16.04,16.01,16.04,19000.0,9.9285,9.9285,9.91,9.9285,19000.0
2008-08-28 10:25:00,16.04,16.04,16.02,16.04,18200.0,9.9285,9.9285,9.9162,9.9285,18200.0
2008-08-28 10:30:00,16.03,16.04,16.0,16.0,34000.0,9.9223,9.9285,9.9038,9.9038,34000.0
2008-08-28 10:35:00,16.0,16.06,16.0,16.05,67400.0,9.9038,9.9409,9.9038,9.9347,67400.0
2008-08-28 10:40:00,16.06,16.1,16.04,16.1,59000.0,9.9409,9.9657,9.9285,9.9657,59000.0
2008-08-28 10:45:00,16.09,16.11,16.08,16.1,62800.0,9.9595,9.9719,9.9533,9.9657,62800.0
2008-08-28 10:50:00,16.1,16.13,16.08,16.11,30400.0,9.9657,9.9842,9.9533,9.9719,30400.0
2008-08-28 10:55:00,16.12,16.13,16.11,16.12,14400.0,9.9781,9.9842,9.9719,9.9781,14400.0
2008-08-28 11:00:00,16.13,16.13,16.1,16.1,23200.0,9.9842,9.9842,9.9657,9.9657,23200.0
2008-08-28 11:05:00,16.09,16.11,16.08,16.09,16600.0,9.9595,9.9719,9.9533,9.9595,16600.0
2008-08-28 11:10:00,16.09,16.1,16.07,16.09,18200.0,9.9595,9.9657,9.9471,9.9595,18200.0
2008-08-28 11:15:00,16.09,16.11,16.09,16.1,34400.0,9.9595,9.9719,9.9595,9.9657,34400.0
2008-08-28 11:20:00,16.11,16.11,16.09,16.1,24800.0,9.9719,9.9719,9.9595,9.9657,24800.0
2008-08-28 11:25:00,16.1,16.15,16.1,16.14,58600.0,9.9657,9.9966,9.9657,9.9904,58600.0
2008-08-28 11:30:00,16.14,16.17,16.14,16.17,29600.0,9.9904,10.009,9.9904,10.009,29600.0
2008-08-28 11:35:00,16.17,16.18,16.16,16.16,39200.0,10.009,10.0152,10.0028,10.0028,39200.0
2008-08-28 11:40:00,16.16,16.17,16.11,16.14,34000.0,10.0028,10.009,9.9719,9.9904,34000.0
2008-08-28 11:45:00,16.14,16.18,16.13,16.17,50600.0,9.9904,10.0152,9.9842,10.009,50600.0
2008-08-28 11:50:00,16.17,16.21,16.15,16.2,65000.0,10.009,10.0338,9.9966,10.0276,65000.0
2008-08-28 11:55:00,16.2,16.22,16.18,16.18,43200.0,10.0276,10.04,10.0152,10.0152,43200.0
2008-08-28 12:00:00,16.18,16.2,16.17,16.18,61400.0,10.0152,10.0276,10.009,10.0152,61400.0
2008-08-28 12:05:00,16.18,16.18,16.14,16.15,33000.0,10.0152,10.0152,9.9904,9.9966,33000.0
2008-08-28 12:10:00,16.15,16.15,16.13,16.13,30200.0,9.9966,9.9966,9.9842,9.9842,30200.0
2008-08-28 12:15:00,16.13,16.15,16.11,16.13,58000.0,9.9842,9.9966,9.9719,9.9842,58000.0
2008-08-28 12:20:00,16.13,16.14,16.12,16.13,28200.0,9.9842,9.9904,9.9781,9.9842,28200.0
2008-08-28 12:25:00,16.13,16.16,16.11,16.15,38400.0,9.9842,10.0028,9.9719,9.9966,38400.0
2008-08-28 12:30:00,16.15,16.15,16.11,16.11,29800.0,9.9966,9.9966,9.9719,9.9719,29800.0
2008-08-28 12:35:00,16.11,16.11,16.08,16.1,40600.0,9.9719,9.9719,9.9533,9.9657,40600.0
2008-08-28 12:40:00,16.1,16.13,16.1,16.12,37400.0,9.9657,9.9842,9.9657,9.9781,37400.0
2008-08-28 12:45:00,16.12,16.15,16.12,16.13,29200.0,9.9781,9.9966,9.9781,9.9842,29200.0
2008-08-28 12:50:00,16.13,16.18,16.12,16.18,99400.0,9.9842,10.0152,9.9781,10.0152,99400.0
2008-08-28 12:55:00,16.18,16.19,16.18,16.18,42400.0,10.0152,10.0214,10.0152,10.0152,42400.0
2008-08-28 13:00:00,16.18,16.2,16.18,16.19,46000.0,10.0152,10.0276,10.0152,10.0214,46000.0
2008-08-28 13:05:00,16.19,16.23,16.19,16.23,89400.0,10.0214,10.0461,10.0214,10.0461,89400.0
2008-08-28 13:10:00,16.23,16.23,16.22,16.23,68400.0,10.0461,10.0461,10.04,10.0461,68400.0
2008-08-28 13:15:00,16.22,16.23,16.22,16.22,38200.0,10.04,10.0461,10.04,10.04,38200.0
2008-08-28 13:20:00,16.22,16.23,16.21,16.21,40000.0,10.04,10.0461,10.0338,10.0338,40000.0
2008-08-28 13:25:00,16.21,16.24,16.21,16.24,37000.0,10.0338,10.0523,10.0338,10.0523,37000.0
2008-08-28 13:30:00,16.24,16.27,16.24,16.27,77200.0,10.0523,10.0709,10.0523,10.0709,77200.0
2008-08-28 13:35:00,16.27,16.28,16.25,16.27,41400.0,10.0709,10.0771,10.0585,10.0709,41400.0
2008-08-28 13:40:00,16.27,16.29,16.26,16.28,57400.0,10.0709,10.0833,10.0647,10.0771,57400.0
2008-08-28 13:45:00,16.29,16.29,16.25,16.25,55400.0,10.0833,10.0833,10.0585,10.0585,55400.0
2008-08-28 13:50:00,16.25,16.25,16.25,16.25,14000.0,10.0585,10.0585,10.0585,10.0585,14000.0
2008-08-28 13:55:00,16.25,16.28,16.18,16.28,216800.0,10.0585,10.0771,10.0152,10.0771,216800.0
2008-08-28 14:00:00,16.27,16.28,16.25,16.25,63200.0,10.0709,10.0771,10.0585,10.0585,63200.0
2008-08-28 14:05:00,16.25,16.25,16.23,16.24,84400.0,10.0585,10.0585,10.0461,10.0523,84400.0
2008-08-28 14:10:00,16.24,16.28,16.24,16.27,74600.0,10.0523,10.0771,10.0523,10.0709,74600.0
2008-08-28 14:15:00,16.27,16.28,16.25,16.28,64000.0,10.0709,10.0771,10.0585,10.0771,64000.0
2008-08-28 14:20:00,16.27,16.3,16.27,16.28,84400.0,10.0709,10.0895,10.0709,10.0771,84400.0
2008-08-28 14:25:00,16.28,16.28,16.26,16.28,74600.0,10.0771,10.0771,10.0647,10.0771,74600.0
2008-08-28 14:30:00,16.28,16.32,16.28,16.32,52800.0,10.0771,10.1019,10.0771,10.1019,52800.0
2008-08-28 14:35:00,16.32,16.33,16.3,16.31,66600.0,10.1019,10.108,10.0895,10.0957,66600.0
2008-08-28 14:40:00,16.31,16.32,16.29,16.3,53400.0,10.0957,10.1019,10.0833,10.0895,53400.0
2008-08-28 14:45:00,16.3,16.31,16.29,16.3,55000.0,10.0895,10.0957,10.0833,10.0895,55000.0
2008-08-28 14:50:00,16.3,16.31,16.29,16.31,67000.0,10.0895,10.0957,10.0833,10.0957,67000.0
2008-08-28 14:55:00,16.31,16.32,16.3,16.31,74400.0,10.0957,10.1019,10.0895,10.0957,74400.0
2008-08-28 15:00:00,16.31,16.32,16.3,16.32,69800.0,10.0957,10.1019,10.0895,10.1019,69800.0
2008-08-28 15:05:00,16.32,16.32,16.31,16.32,35400.0,10.1019,10.1019,10.0957,10.1019,35400.0
2008-08-28 15:10:00,16.31,16.32,16.29,16.29,60600.0,10.0957,10.1019,10.0833,10.0833,60600.0
2008-08-28 15:15:00,16.29,16.31,16.29,16.31,68000.0,10.0833,10.0957,10.0833,10.0957,68000.0
2008-08-28 15:20:00,16.3,16.34,16.28,16.34,158000.0,10.0895,10.1142,10.0771,10.1142,158000.0
2008-08-28 15:25:00,16.33,16.35,16.32,16.35,226800.0,10.108,10.1204,10.1019,10.1204,226800.0
2008-08-28 15:30:00,16.35,16.35,16.32,16.33,121400.0,10.1204,10.1204,10.1019,10.108,121400.0
2008-08-28 15:35:00,16.33,16.36,16.32,16.36,225200.0,10.108,10.1266,10.1019,10.1266,225200.0
2008-08-28 15:40:00,16.36,16.4,16.36,16.39,214400.0,10.1266,10.1514,10.1266,10.1452,214400.0
2008-08-28 15:45:00,16.39,16.4,16.37,16.37,237600.0,10.1452,10.1514,10.1328,10.1328,237600.0
2008-08-28 15:50:00,16.38,16.38,16.37,16.38,167600.0,10.139,10.139,10.1328,10.139,167600.0
2008-08-28 15:55:00,16.38,16.38,16.36,16.36,296400.0,10.139,10.139,10.1266,10.1266,296400.0
2008-08-29 09:30:00,16.18,16.2,16.16,16.17,34400.0,10.0152,10.0276,10.0028,10.009,34400.0
2008-08-29 09:35:00,16.17,16.18,16.07,16.08,49600.0,10.009,10.0152,9.9471,9.9533,49600.0
2008-08-29 09:40:00,16.08,16.14,16.08,16.12,60200.0,9.9533,9.9904,9.9533,9.9781,60200.0
2008-08-29 09:45:00,16.12,16.15,16.11,16.13,70400.0,9.9781,9.9966,9.9719,9.9842,70400.0
2008-08-29 09:50:00,16.13,16.14,16.1,16.12,42600.0,9.9842,9.9904,9.9657,9.9781,42600.0
2008-08-29 09:55:00,16.14,16.14,16.06,16.1,70800.0,9.9904,9.9904,9.9409,9.9657,70800.0
2008-08-29 10:00:00,16.09,16.1,16.01,16.02,99400.0,9.9595,9.9657,9.91,9.9162,99400.0
2008-08-29 10:05:00,16.02,16.02,15.99,15.99,100200.0,9.9162,9.9162,9.8976,9.8976,100200.0
2008-08-29 10:10:00,16.0,16.01,15.98,16.0,85000.0,9.9038,9.91,9.8914,9.9038,85000.0
2008-08-29 10:15:00,16.0,16.07,15.99,16.07,107800.0,9.9038,9.9471,9.8976,9.9471,107800.0
2008-08-29 10:20:00,16.07,16.08,16.02,16.03,38000.0,9.9471,9.9533,9.9162,9.9223,38000.0
2008-08-29 10:25:00,16.03,16.05,16.02,16.04,26200.0,9.9223,9.9347,9.9162,9.9285,26200.0
2008-08-29 10:30:00,16.04,16.07,16.03,16.04,51200.0,9.9285,9.9471,9.9223,9.9285,51200.0
2008-08-29 10:35:00,16.04,16.06,16.03,16.05,111200.0,9.9285,9.9409,9.9223,9.9347,111200.0
2008-08-29 10:40:00,16.05,16.06,16.0,16.02,146200.0,9.9347,9.9409,9.9038,9.9162,146200.0
2008-08-29 10:45:00,16.01,16.02,15.95,15.96,87400.0,9.91,9.9162,9.8728,9.879,87400.0
2008-08-29 10:50:00,15.96,15.98,15.95,15.96,49000.0,9.879,9.8914,9.8728,9.879,49000.0
2008-08-29 10:55:00,15.96,15.99,15.96,15.99,39000.0,9.879,9.8976,9.879,9.8976,39000.0
2008-08-29 11:00:00,15.99,16.02,15.99,16.0,61600.0,9.8976,9.9162,9.8976,9.9038,61600.0
2008-08-29 11:05:00,16.0,16.01,15.99,16.0,33400.0,9.9038,9.91,9.8976,9.9038,33400.0
2008-08-29 11:10:00,16.0,16.0,15.97,15.98,49200.0,9.9038,9.9038,9.8852,9.8914,49200.0
2008-08-29 11:15:00,15.98,16.02,15.97,16.02,38400.0,9.8914,9.9162,9.8852,9.9162,38400.0
2008-08-29 11:20:00,16.02,16.02,15.96,15.96,39200.0,9.9162,9.9162,9.879,9.879,39200.0
2008-08-29 11:25:00,15.97,15.99,15.96,15.99,51800.0,9.8852,9.8976,9.879,9.8976,51800.0
2008-08-29 11:30:00,15.99,15.99,15.96,15.96,66600.0,9.8976,9.8976,9.879,9.879,66600.0
2008-08-29 11:35:00,15.96,15.97,15.93,15.94,46800.0,9.879,9.8852,9.8604,9.8666,46800.0
2008-08-29 11:40:00,15.94,15.97,15.94,15.95,38200.0,9.8666,9.8852,9.8666,9.8728,38200.0
2008-08-29 11:45:00,15.96,15.96,15.93,15.93,68800.0,9.879,9.879,9.8604,9.8604,68800.0
2008-08-29 11:50:00,15.94,15.94,15.92,15.92,59800.0,9.8666,9.8666,9.8543,9.8543,59800.0
2008-08-29 11:55:00,15.92,15.93,15.9,15.9,88200.0,9.8543,9.8604,9.8419,9.8419,88200.0
2008-08-29 12:00:00,15.9,15.94,15.9,15.93,208000.0,9.8419,9.8666,9.8419,9.8604,208000.0
2008-08-29 12:05:00,15.93,15.97,15.92,15.97,89200.0,9.8604,9.8852,9.8543,9.8852,89200.0
2008-08-29 12:10:00,15.97,15.98,15.97,15.98,72000.0,9.8852,9.8914,9.8852,9.8914,72000.0
2008-08-29 12:15:00,15.98,16.03,15.97,16.0,90200.0,9.8914,9.9223,9.8852,9.9038,90200.0
2008-08-29 12:20:00,16.0,16.02,16.0,16.0,55200.0,9.9038,9.9162,9.9038,9.9038,55200.0
2008-08-29 12:25:00,16.0,16.03,16.0,16.01,72800.0,9.9038,9.9223,9.9038,9.91,72800.0
2008-08-29 12:30:00,16.01,16.03,16.01,16.02,30800.0,9.91,9.9223,9.91,9.9162,30800.0
2008-08-29 12:35:00,16.02,16.03,16.0,16.0,29800.0,9.9162,9.9223,9.9038,9.9038,29800.0
2008-08-29 12:40:00,16.0,16.0,15.98,15.99,38600.0,9.9038,9.9038,9.8914,9.8976,38600.0
2008-08-29 12:45:00,15.99,16.0,15.99,16.0,21400.0,9.8976,9.9038,9.8976,9.9038,21400.0
2008-08-29 12:50:00,15.99,16.06,15.99,16.06,51200.0,9.8976,9.9409,9.8976,9.9409,51200.0
2008-08-29 12:55:00,16.06,16.06,16.02,16.04,27600.0,9.9409,9.9409,9.9162,9.9285,27600.0
2008-08-29 13:00:00,16.05,16.07,16.04,16.07,32800.0,9.9347,9.9471,9.9285,9.9471,32800.0
2008-08-29 13:05:00,16.07,16.08,16.06,16.07,55600.0,9.9471,9.9533,9.9409,9.9471,55600.0
2008-08-29 13:10:00,16.08,16.11,16.07,16.1,35800.0,9.9533,9.9719,9.9471,9.9657,35800.0
2008-08-29 13:15:00,16.1,16.11,16.09,16.11,19000.0,9.9657,9.9719,9.9595,9.9719,19000.0
2008-08-29 13:20:00,16.11,16.16,16.11,16.15,64800.0,9.9719,10.0028,9.9719,9.9966,64800.0
2008-08-29 13:25:00,16.15,16.16,16.14,16.14,25000.0,9.9966,10.0028,9.9904,9.9904,25000.0
2008-08-29 13:30:00,16.14,16.14,16.1,16.1,29000.0,9.9904,9.9904,9.9657,9.9657,29000.0
2008-08-29 13:35:00,16.1,16.11,16.07,16.07,34400.0,9.9657,9.9719,9.9471,9.9471,34400.0
2008-08-29 13:40:00,16.07,16.07,16.06,16.06,27400.0,9.9471,9.9471,9.9409,9.9409,27400.0
2008-08-29 13:45:00,16.07,16.08,16.06,16.08,43000.0,9.9471,9.9533,9.9409,9.9533,43000.0
2008-08-29 13:50:00,16.07,16.07,16.05,16.05,12600.0,9.9471,9.9471,9.9347,9.9347,12600.0
2008-08-29 13:55:00,16.06,16.06,16.05,16.06,13600.0,9.9409,9.9409,9.9347,9.9409,13600.0
2008-08-29 14:00:00,16.07,16.08,16.06,16.07,18600.0,9.9471,9.9533,9.9409,9.9471,18600.0
2008-08-29 14:05:00,16.07,16.07,16.06,16.06,7800.0,9.9471,9.9471,9.9409,9.9409,7800.0
2008-08-29 14:10:00,16.06,16.08,16.06,16.08,23000.0,9.9409,9.9533,9.9409,9.9533,23000.0
2008-08-29 14:15:00,16.08,16.09,16.06,16.09,41600.0,9.9533,9.9595,9.9409,9.9595,41600.0
2008-08-29 14:20:00,16.09,16.1,16.07,16.07,19000.0,9.9595,9.9657,9.9471,9.9471,19000.0
2008-08-29 14:25:00,16.07,16.11,16.07,16.1,21400.0,9.9471,9.9719,9.9471,9.9657,21400.0
2008-08-29 14:30:00,16.11,16.11,16.09,16.1,22400.0,9.9719,9.9719,9.9595,9.9657,22400.0
2008-08-29 14:35:00,16.1,16.1,16.08,16.08,29000.0,9.9657,9.9657,9.9533,9.9533,29000.0
2008-08-29 14:40:00,16.08,16.08,16.07,16.08,24400.0,9.9533,9.9533,9.9471,9.9533,24400.0
2008-08-29 14:45:00,16.07,16.08,16.06,16.06,36600.0,9.9471,9.9533,9.9409,9.9409,36600.0
2008-08-29 14:50:00,16.06,16.06,16.05,16.05,18800.0,9.9409,9.9409,9.9347,9.9347,18800.0
2008-08-29 14:55:00,16.05,16.09,16.05,16.09,25800.0,9.9347,9.9595,9.9347,9.9595,25800.0
2008-08-29 15:00:00,16.08,16.09,16.08,16.08,39200.0,9.9533,9.9595,9.9533,9.9533,39200.0
2008-08-29 15:05:00,16.08,16.09,16.05,16.05,50400.0,9.9533,9.9595,9.9347,9.9347,50400.0
2008-08-29 15:10:00,16.05,16.05,16.03,16.03,72600.0,9.9347,9.9347,9.9223,9.9223,72600.0
2008-08-29 15:15:00,16.03,16.04,16.02,16.03,44800.0,9.9223,9.9285,9.9162,9.9223,44800.0
2008-08-29 15:20:00,16.02,16.05,16.02,16.05,25800.0,9.9162,9.9347,9.9162,9.9347,25800.0
2008-08-29 15:25:00,16.05,16.05,16.01,16.01,51200.0,9.9347,9.9347,9.91,9.91,51200.0
2008-08-29 15:30:00,16.02,16.03,16.0,16.03,29400.0,9.9162,9.9223,9.9038,9.9223,29400.0
2008-08-29 15:35:00,16.04,16.06,16.03,16.04,30400.0,9.9285,9.9409,9.9223,9.9285,30400.0
2008-08-29 15:40:00,16.04,16.06,16.03,16.05,58200.0,9.9285,9.9409,9.9223,9.9347,58200.0
2008-08-29 15:45:00,16.04,16.07,16.04,16.06,90600.0,9.9285,9.9471,9.9285,9.9409,90600.0
2008-08-29 15:50:00,16.05,16.05,16.02,16.02,109000.0,9.9347,9.9347,9.9162,9.9162,109000.0
2008-08-29 15:55:00,16.02,16.03,16.0,16.02,154800.0,9.9162,9.9223,9.9038,9.9162,154800.0
2008-09-02 09:30:00,16.18,16.25,16.11,16.2,92000.0,10.0152,10.0585,9.9719,10.0276,92000.0
2008-09-02 09:35:00,16.2,16.2,16.13,16.2,92800.0,10.0276,10.0276,9.9842,10.0276,92800.0
2008-09-02 09:40:00,16.18,16.28,16.18,16.25,50000.0,10.0152,10.0771,10.0152,10.0585,50000.0
2008-09-02 09:45:00,16.27,16.37,16.27,16.36,38200.0,10.0709,10.1328,10.0709,10.1266,38200.0
2008-09-02 09:50:00,16.36,16.36,16.34,16.36,39400.0,10.1266,10.1266,10.1142,10.1266,39400.0
2008-09-02 09:55:00,16.36,16.38,16.33,16.33,46000.0,10.1266,10.139,10.108,10.108,46000.0
2008-09-02 10:00:00,16.34,16.37,16.3,16.36,60600.0,10.1142,10.1328,10.0895,10.1266,60600.0
2008-09-02 10:05:00,16.36,16.36,16.25,16.26,62600.0,10.1266,10.1266,10.0585,10.0647,62600.0
2008-09-02 10:10:00,16.27,16.27,16.19,16.24,51800.0,10.0709,10.0709,10.0214,10.0523,51800.0
2008-09-02 10:15:00,16.24,16.24,16.18,16.18,45000.0,10.0523,10.0523,10.0152,10.0152,45000.0
2008-09-02 10:20:00,16.18,16.18,16.16,16.18,20600.0,10.0152,10.0152,10.0028,10.0152,20600.0
2008-09-02 10:25:00,16.18,16.21,16.17,16.21,23600.0,10.0152,10.0338,10.009,10.0338,23600.0
2008-09-02 10:30:00,16.21,16.25,16.2,16.22,35800.0,10.0338,10.0585,10.0276,10.04,35800.0
2008-09-02 10:35:00,16.23,16.23,16.2,16.21,85800.0,10.0461,10.0461,10.0276,10.0338,85800.0
2008-09-02 10:40:00,16.21,16.21,16.15,16.15,54000.0,10.0338,10.0338,9.9966,9.9966,54000.0
2008-09-02 10:45:00,16.15,16.15,16.11,16.15,60400.0,9.9966,9.9966,9.9719,9.9966,60400.0
2008-09-02 10:50:00,16.15,16.17,16.15,16.17,15800.0,9.9966,10.009,9.9966,10.009,15800.0
2008-09-02 10:55:00,16.17,16.18,16.15,16.15,26000.0,10.009,10.0152,9.9966,9.9966,26000.0
2008-09-02 11:00:00,16.15,16.18,16.15,16.18,80000.0,9.9966,10.0152,9.9966,10.0152,80000.0
2008-09-02 11:05:00,16.18,16.2,16.18,16.18,144200.0,10.0152,10.0276,10.0152,10.0152,144200.0
2008-09-02 11:10:00,16.18,16.22,16.17,16.21,84400.0,10.0152,10.04,10.009,10.0338,84400.0
2008-09-02 11:15:00,16.22,16.22,16.18,16.18,114600.0,10.04,10.04,10.0152,10.0152,114600.0
2008-09-02 11:20:00,16.2,16.22,16.2,16.2,55800.0,10.0276,10.04,10.0276,10.0276,55800.0
2008-09-02 11:25:00,16.21,16.25,16.2,16.25,48600.0,10.0338,10.0585,10.0276,10.0585,48600.0
2008-09-02 11:30:00,16.25,16.29,16.25,16.29,92400.0,10.0585,10.0833,10.0585,10.0833,92400.0
2008-09-02 11:35:00,16.29,16.3,16.29,16.29,52000.0,10.0833,10.0895,10.0833,10.0833,52000.0
2008-09-02 11:40:00,16.29,16.3,16.27,16.27,89400.0,10.0833,10.0895,10.0709,10.0709,89400.0
2008-09-02 11:45:00,16.28,16.28,16.25,16.26,76200.0,10.0771,10.0771,10.0585,10.0647,76200.0
2008-09-02 11:50:00,16.26,16.28,16.24,16.27,76200.0,10.0647,10.0771,10.0523,10.0709,76200.0
2008-09-02 11:55:00,16.27,16.28,16.25,16.25,67200.0,10.0709,10.0771,10.0585,10.0585,67200.0
2008-09-02 12:00:00,16.25,16.26,16.25,16.26,55800.0,10.0585,10.0647,10.0585,10.0647,55800.0
2008-09-02 12:05:00,16.26,16.27,16.25,16.26,31400.0,10.0647,10.0709,10.0585,10.0647,31400.0
2008-09-02 12:10:00,16.26,16.27,16.25,16.25,27200.0,10.0647,10.0709,10.0585,10.0585,27200.0
2008-09-02 12:15:00,16.25,16.25,16.22,16.24,35000.0,10.0585,10.0585,10.04,10.0523,35000.0
2008-09-02 12:20:00,16.23,16.24,16.18,16.18,40800.0,10.0461,10.0523,10.0152,10.0152,40800.0
2008-09-02 12:25:00,16.18,16.18,16.13,16.13,51200.0,10.0152,10.0152,9.9842,9.9842,51200.0
2008-09-02 12:30:00,16.13,16.14,16.1,16.13,83200.0,9.9842,9.9904,9.9657,9.9842,83200.0
2008-09-02 12:35:00,16.13,16.13,16.11,16.11,89600.0,9.9842,9.9842,9.9719,9.9719,89600.0
2008-09-02 12:40:00,16.11,16.13,16.08,16.12,96200.0,9.9719,9.9842,9.9533,9.9781,96200.0
2008-09-02 12:45:00,16.12,16.13,16.09,16.09,71600.0,9.9781,9.9842,9.9595,9.9595,71600.0
2008-09-02 12:50:00,16.08,16.11,16.07,16.09,57600.0,9.9533,9.9719,9.9471,9.9595,57600.0
2008-09-02 12:55:00,16.09,16.1,16.06,16.07,44600.0,9.9595,9.9657,9.9409,9.9471,44600.0
2008-09-02 13:00:00,16.07,16.07,16.04,16.04,46800.0,9.9471,9.9471,9.9285,9.9285,46800.0
2008-09-02 13:05:00,16.05,16.06,16.03,16.05,53400.0,9.9347,9.9409,9.9223,9.9347,53400.0
2008-09-02 13:10:00,16.05,16.06,16.05,16.05,41200.0,9.9347,9.9409,9.9347,9.9347,41200.0
2008-09-02 13:15:00,16.05,16.07,16.05,16.06,28400.0,9.9347,9.9471,9.9347,9.9409,28400.0
2008-09-02 13:20:00,16.06,16.06,16.03,16.03,18200.0,9.9409,9.9409,9.9223,9.9223,18200.0
2008-09-02 13:25:00,16.03,16.06,16.03,16.06,27200.0,9.9223,9.9409,9.9223,9.9409,27200.0
2008-09-02 13:30:00,16.06,16.07,16.04,16.06,27800.0,9.9409,9.9471,9.9285,9.9409,27800.0
2008-09-02 13:35:00,16.07,16.08,16.06,16.06,19600.0,9.9471,9.9533,9.9409,9.9409,19600.0
2008-09-02 13:40:00,16.06,16.06,16.0,16.0,37000.0,9.9409,9.9409,9.9038,9.9038,37000.0
2008-09-02 13:45:00,16.0,16.0,15.95,15.95,40000.0,9.9038,9.9038,9.8728,9.8728,40000.0
2008-09-02 13:50:00,15.96,15.96,15.86,15.92,93400.0,9.879,9.879,9.8171,9.8543,93400.0
2008-09-02 13:55:00,15.92,15.94,15.9,15.9,51800.0,9.8543,9.8666,9.8419,9.8419,51800.0
2008-09-02 14:00:00,15.9,15.93,15.88,15.92,63000.0,9.8419,9.8604,9.8295,9.8543,63000.0
2008-09-02 14:05:00,15.92,15.92,15.88,15.88,73000.0,9.8543,9.8543,9.8295,9.8295,73000.0
2008-09-02 14:10:00,15.89,15.9,15.84,15.86,82400.0,9.8357,9.8419,9.8047,9.8171,82400.0
2008-09-02 14:15:00,15.86,15.88,15.84,15.87,101800.0,9.8171,9.8295,9.8047,9.8233,101800.0
2008-09-02 14:20:00,15.87,15.9,15.85,15.9,93400.0,9.8233,9.8419,9.8109,9.8419,93400.0
2008-09-02 14:25:00,15.9,15.9,15.87,15.88,76200.0,9.8419,9.8419,9.8233,9.8295,76200.0
2008-09-02 14:30:00,15.88,15.9,15.88,15.9,40600.0,9.8295,9.8419,9.8295,9.8419,40600.0
2008-09-02 14:35:00,15.9,15.92,15.87,15.87,82600.0,9.8419,9.8543,9.8233,9.8233,82600.0
2008-09-02 14:40:00,15.87,15.91,15.87,15.88,44000.0,9.8233,9.8481,9.8233,9.8295,44000.0
2008-09-02 14:45:00,15.88,15.93,15.88,15.92,64600.0,9.8295,9.8604,9.8295,9.8543,64600.0
2008-09-02 14:50:00,15.92,15.92,15.86,15.87,76000.0,9.8543,9.8543,9.8171,9.8233,76000.0
2008-09-02 14:55:00,15.86,15.9,15.86,15.88,82400.0,9.8171,9.8419,9.8171,9.8295,82400.0
2008-09-02 15:00:00,15.88,15.9,15.88,15.88,121000.0,9.8295,9.8419,9.8295,9.8295,121000.0
2008-09-02 15:05:00,15.88,15.94,15.88,15.92,78200.0,9.8295,9.8666,9.8295,9.8543,78200.0
2008-09-02 15:10:00,15.92,15.92,15.9,15.92,23800.0,9.8543,9.8543,9.8419,9.8543,23800.0
2008-09-02 15:15:00,15.92,15.94,15.88,15.88,70600.0,9.8543,9.8666,9.8295,9.8295,70600.0
2008-09-02 15:20:00,15.88,15.91,15.88,15.9,47400.0,9.8295,9.8481,9.8295,9.8419,47400.0
2008-09-02 15:25:00,15.9,15.92,15.9,15.91,59000.0,9.8419,9.8543,9.8419,9.8481,59000.0
2008-09-02 15:30:00,15.9,15.93,15.9,15.92,89600.0,9.8419,9.8604,9.8419,9.8543,89600.0
2008-09-02 15:35:00,15.91,15.92,15.88,15.9,67200.0,9.8481,9.8543,9.8295,9.8419,67200.0
2008-09-02 15:40:00,15.9,15.9,15.87,15.88,202000.0,9.8419,9.8419,9.8233,9.8295,202000.0
2008-09-02 15:45:00,15.88,15.88,15.87,15.88,297200.0,9.8295,9.8295,9.8233,9.8295,297200.0
2008-09-02 15:50:00,15.88,15.9,15.88,15.9,322600.0,9.8295,9.8419,9.8295,9.8419,322600.0
2008-09-02 15:55:00,15.9,15.9,15.88,15.88,249400.0,9.8419,9.8419,9.8295,9.8295,249400.0
2008-09-03 09:30:00,15.83,15.87,15.74,15.78,263200.0,9.7985,9.8233,9.7428,9.7676,263200.0
2008-09-03 09:35:00,15.79,15.79,15.7,15.74,145200.0,9.7738,9.7738,9.7181,9.7428,145200.0
2008-09-03 09:40:00,15.73,15.74,15.7,15.72,102000.0,9.7366,9.7428,9.7181,9.7305,102000.0
2008-09-03 09:45:00,15.71,15.72,15.68,15.71,137200.0,9.7243,9.7305,9.7057,9.7243,137200.0
2008-09-03 09:50:00,15.71,15.81,15.71,15.81,71000.0,9.7243,9.7862,9.7243,9.7862,71000.0
2008-09-03 09:55:00,15.8,15.88,15.8,15.88,121400.0,9.78,9.8295,9.78,9.8295,121400.0
2008-09-03 10:00:00,15.88,15.91,15.88,15.88,79400.0,9.8295,9.8481,9.8295,9.8295,79400.0
2008-09-03 10:05:00,15.88,15.9,15.85,15.86,107400.0,9.8295,9.8419,9.8109,9.8171,107400.0
2008-09-03 10:10:00,15.86,15.86,15.81,15.84,84200.0,9.8171,9.8171,9.7862,9.8047,84200.0
2008-09-03 10:15:00,15.84,15.84,15.8,15.8,78000.0,9.8047,9.8047,9.78,9.78,78000.0
2008-09-03 10:20:00,15.8,15.83,15.79,15.83,105600.0,9.78,9.7985,9.7738,9.7985,105600.0
2008-09-03 10:25:00,15.83,15.83,15.81,15.81,99800.0,9.7985,9.7985,9.7862,9.7862,99800.0
2008-09-03 10:30:00,15.82,15.83,15.8,15.81,81600.0,9.7924,9.7985,9.78,9.7862,81600.0
2008-09-03 10:35:00,15.81,15.87,15.81,15.87,86000.0,9.7862,9.8233,9.7862,9.8233,86000.0
2008-09-03 10:40:00,15.87,15.92,15.87,15.88,87400.0,9.8233,9.8543,9.8233,9.8295,87400.0
2008-09-03 10:45:00,15.88,15.88,15.83,15.84,79200.0,9.8295,9.8295,9.7985,9.8047,79200.0
2008-09-03 10:50:00,15.83,15.84,15.79,15.79,87400.0,9.7985,9.8047,9.7738,9.7738,87400.0
2008-09-03 10:55:00,15.79,15.79,15.71,15.72,130400.0,9.7738,9.7738,9.7243,9.7305,130400.0
2008-09-03 11:00:00,15.72,15.78,15.72,15.78,65000.0,9.7305,9.7676,9.7305,9.7676,65000.0
2008-09-03 11:05:00,15.78,15.8,15.76,15.76,72400.0,9.7676,9.78,9.7552,9.7552,72400.0
2008-09-03 11:10:00,15.77,15.77,15.69,15.69,58200.0,9.7614,9.7614,9.7119,9.7119,58200.0
2008-09-03 11:15:00,15.69,15.71,15.67,15.71,44400.0,9.7119,9.7243,9.6995,9.7243,44400.0
2008-09-03 11:20:00,15.7,15.71,15.65,15.68,72600.0,9.7181,9.7243,9.6871,9.7057,72600.0
2008-09-03 11:25:00,15.68,15.71,15.68,15.71,57600.0,9.7057,9.7243,9.7057,9.7243,57600.0
2008-09-03 11:30:00,15.71,15.71,15.68,15.68,38000.0,9.7243,9.7243,9.7057,9.7057,38000.0
2008-09-03 11:35:00,15.68,15.69,15.63,15.63,80400.0,9.7057,9.7119,9.6747,9.6747,80400.0
2008-09-03 11:40:00,15.63,15.63,15.61,15.61,66400.0,9.6747,9.6747,9.6624,9.6624,66400.0
2008-09-03 11:45:00,15.61,15.61,15.58,15.58,75400.0,9.6624,9.6624,9.6438,9.6438,75400.0
2008-09-03 11:50:00,15.58,15.59,15.57,15.58,142400.0,9.6438,9.65,9.6376,9.6438,142400.0
2008-09-03 11:55:00,15.58,15.58,15.5,15.54,125000.0,9.6438,9.6438,9.5943,9.619,125000.0
2008-09-03 12:00:00,15.54,15.54,15.51,15.53,90200.0,9.619,9.619,9.6005,9.6129,90200.0
2008-09-03 12:05:00,15.53,15.54,15.49,15.5,388000.0,9.6129,9.619,9.5881,9.5943,388000.0
2008-09-03 12:10:00,15.49,15.5,15.47,15.5,59600.0,9.5881,9.5943,9.5757,9.5943,59600.0
2008-09-03 12:15:00,15.5,15.5,15.48,15.49,49000.0,9.5943,9.5943,9.5819,9.5881,49000.0
2008-09-03 12:20:00,15.49,15.49,15.47,15.49,90200.0,9.5881,9.5881,9.5757,9.5881,90200.0
2008-09-03 12:25:00,15.49,15.5,15.47,15.5,77000.0,9.5881,9.5943,9.5757,9.5943,77000.0
2008-09-03 12:30:00,15.5,15.5,15.47,15.47,92000.0,9.5943,9.5943,9.5757,9.5757,92000.0
2008-09-03 12:35:00,15.47,15.5,15.47,15.5,58800.0,9.5757,9.5943,9.5757,9.5943,58800.0
2008-09-03 12:40:00,15.5,15.5,15.47,15.48,75400.0,9.5943,9.5943,9.5757,9.5819,75400.0
2008-09-03 12:45:00,15.47,15.47,15.45,15.45,95000.0,9.5757,9.5757,9.5633,9.5633,95000.0
2008-09-03 12:50:00,15.45,15.46,15.44,15.45,47000.0,9.5633,9.5695,9.5571,9.5633,47000.0
2008-09-03 12:55:00,15.44,15.47,15.44,15.45,115000.0,9.5571,9.5757,9.5571,9.5633,115000.0
2008-09-03 13:00:00,15.45,15.45,15.4,15.44,130600.0,9.5633,9.5633,9.5324,9.5571,130600.0
2008-09-03 13:05:00,15.44,15.47,15.44,15.47,47200.0,9.5571,9.5757,9.5571,9.5757,47200.0
2008-09-03 13:10:00,15.47,15.47,15.44,15.46,100800.0,9.5757,9.5757,9.5571,9.5695,100800.0
2008-09-03 13:15:00,15.46,15.46,15.44,15.46,33800.0,9.5695,9.5695,9.5571,9.5695,33800.0
2008-09-03 13:20:00,15.46,15.46,15.44,15.44,40600.0,9.5695,9.5695,9.5571,9.5571,40600.0
2008-09-03 13:25:00,15.45,15.45,15.4,15.42,59400.0,9.5633,9.5633,9.5324,9.5448,59400.0
2008-09-03 13:30:00,15.42,15.43,15.4,15.43,43800.0,9.5448,9.551,9.5324,9.551,43800.0
2008-09-03 13:35:00,15.43,15.43,15.42,15.43,37000.0,9.551,9.551,9.5448,9.551,37000.0
2008-09-03 13:40:00,15.43,15.44,15.4,15.42,98200.0,9.551,9.5571,9.5324,9.5448,98200.0
2008-09-03 13:45:00,15.42,15.47,15.42,15.47,55600.0,9.5448,9.5757,9.5448,9.5757,55600.0
2008-09-03 13:50:00,15.48,15.5,15.47,15.47,71600.0,9.5819,9.5943,9.5757,9.5757,71600.0
2008-09-03 13:55:00,15.47,15.49,15.47,15.49,49200.0,9.5757,9.5881,9.5757,9.5881,49200.0
2008-09-03 14:00:00,15.49,15.51,15.43,15.51,136400.0,9.5881,9.6005,9.551,9.6005,136400.0
2008-09-03 14:05:00,15.51,15.52,15.44,15.46,77400.0,9.6005,9.6067,9.5571,9.5695,77400.0
2008-09-03 14:10:00,15.46,15.46,15.4,15.42,63400.0,9.5695,9.5695,9.5324,9.5448,63400.0
2008-09-03 14:15:00,15.42,15.44,15.42,15.43,45000.0,9.5448,9.5571,9.5448,9.551,45000.0
2008-09-03 14:20:00,15.43,15.43,15.38,15.4,88400.0,9.551,9.551,9.52,9.5324,88400.0
2008-09-03 14:25:00,15.4,15.42,15.38,15.4,77400.0,9.5324,9.5448,9.52,9.5324,77400.0
2008-09-03 14:30:00,15.4,15.43,15.4,15.42,56600.0,9.5324,9.551,9.5324,9.5448,56600.0
2008-09-03 14:35:00,15.42,15.44,15.4,15.44,54200.0,9.5448,9.5571,9.5324,9.5571,54200.0
2008-09-03 14:40:00,15.44,15.44,15.41,15.41,65400.0,9.5571,9.5571,9.5386,9.5386,65400.0
2008-09-03 14:45:00,15.41,15.42,15.38,15.38,72600.0,9.5386,9.5448,9.52,9.52,72600.0
2008-09-03 14:50:00,15.38,15.38,15.35,15.37,52000.0,9.52,9.52,9.5014,9.5138,52000.0
2008-09-03 14:55:00,15.36,15.36,15.34,15.36,67400.0,9.5076,9.5076,9.4952,9.5076,67400.0
2008-09-03 15:00:00,15.36,15.38,15.35,15.35,65600.0,9.5076,9.52,9.5014,9.5014,65600.0
2008-09-03 15:05:00,15.35,15.35,15.3,15.3,109200.0,9.5014,9.5014,9.4705,9.4705,109200.0
2008-09-03 15:10:00,15.29,15.3,15.28,15.3,78800.0,9.4643,9.4705,9.4581,9.4705,78800.0
2008-09-03 15:15:00,15.3,15.31,15.27,15.29,144600.0,9.4705,9.4767,9.4519,9.4643,144600.0
2008-09-03 15:20:00,15.28,15.36,15.27,15.36,293800.0,9.4581,9.5076,9.4519,9.5076,293800.0
2008-09-03 15:25:00,15.35,15.37,15.29,15.31,217600.0,9.5014,9.5138,9.4643,9.4767,217600.0
2008-09-03 15:30:00,15.31,15.31,15.29,15.29,189600.0,9.4767,9.4767,9.4643,9.4643,189600.0
2008-09-03 15:35:00,15.3,15.36,15.3,15.34,217800.0,9.4705,9.5076,9.4705,9.4952,217800.0
2008-09-03 15:40:00,15.34,15.35,15.32,15.34,143800.0,9.4952,9.5014,9.4829,9.4952,143800.0
2008-09-03 15:45:00,15.33,15.35,15.31,15.35,1191200.0,9.4891,9.5014,9.4767,9.5014,1191200.0
2008-09-03 15:50:00,15.35,15.36,15.33,15.36,250000.0,9.5014,9.5076,9.4891,9.5076,250000.0
2008-09-03 15:55:00,15.36,15.36,15.32,15.33,376800.0,9.5076,9.5076,9.4829,9.4891,376800.0
2008-09-04 09:30:00,15.27,15.4,15.19,15.22,98800.0,9.4519,9.5324,9.4024,9.421,98800.0
2008-09-04 09:35:00,15.22,15.3,15.2,15.2,95600.0,9.421,9.4705,9.4086,9.4086,95600.0
2008-09-04 09:40:00,15.2,15.22,15.18,15.19,99400.0,9.4086,9.421,9.3962,9.4024,99400.0
2008-09-04 09:45:00,15.2,15.21,15.08,15.11,142800.0,9.4086,9.4148,9.3343,9.3529,142800.0
2008-09-04 09:50:00,15.11,15.12,15.07,15.08,82000.0,9.3529,9.3591,9.3281,9.3343,82000.0
2008-09-04 09:55:00,15.08,15.11,15.08,15.1,53400.0,9.3343,9.3529,9.3343,9.3467,53400.0
2008-09-04 10:00:00,15.09,15.13,15.09,15.13,78600.0,9.3405,9.3653,9.3405,9.3653,78600.0
2008-09-04 10:05:00,15.13,15.15,15.12,15.12,75200.0,9.3653,9.3776,9.3591,9.3591,75200.0
2008-09-04 10:10:00,15.13,15.19,15.12,15.17,64200.0,9.3653,9.4024,9.3591,9.39,64200.0
2008-09-04 10:15:00,15.18,15.19,15.15,15.15,46200.0,9.3962,9.4024,9.3776,9.3776,46200.0
2008-09-04 10:20:00,15.16,15.18,15.13,15.13,42600.0,9.3838,9.3962,9.3653,9.3653,42600.0
2008-09-04 10:25:00,15.14,15.14,15.11,15.12,31400.0,9.3714,9.3714,9.3529,9.3591,31400.0
2008-09-04 10:30:00,15.12,15.12,15.0,15.03,90200.0,9.3591,9.3591,9.2848,9.3034,90200.0
2008-09-04 10:35:00,15.04,15.1,15.01,15.02,145200.0,9.3095,9.3467,9.291,9.2972,145200.0
2008-09-04 10:40:00,15.01,15.01,14.93,14.95,158800.0,9.291,9.291,9.2415,9.2538,158800.0
2008-09-04 10:45:00,14.95,15.0,14.93,14.94,133800.0,9.2538,9.2848,9.2415,9.2476,133800.0
2008-09-04 10:50:00,14.94,14.97,14.93,14.95,100400.0,9.2476,9.2662,9.2415,9.2538,100400.0
2008-09-04 10:55:00,14.95,14.97,14.94,14.95,72200.0,9.2538,9.2662,9.2476,9.2538,72200.0
2008-09-04 11:00:00,14.94,14.94,14.9,14.92,154200.0,9.2476,9.2476,9.2229,9.2353,154200.0
2008-09-04 11:05:00,14.92,14.93,14.9,14.92,85000.0,9.2353,9.2415,9.2229,9.2353,85000.0
2008-09-04 11:10:00,14.93,14.93,14.88,14.9,120600.0,9.2415,9.2415,9.2105,9.2229,120600.0
2008-09-04 11:15:00,14.9,14.9,14.88,14.9,107600.0,9.2229,9.2229,9.2105,9.2229,107600.0
2008-09-04 11:20:00,14.89,14.9,14.85,14.85,179000.0,9.2167,9.2229,9.1919,9.1919,179000.0
2008-09-04 11:25:00,14.85,14.87,14.85,14.86,98000.0,9.1919,9.2043,9.1919,9.1981,98000.0
2008-09-04 11:30:00,14.87,14.87,14.83,14.83,133600.0,9.2043,9.2043,9.1796,9.1796,133600.0
2008-09-04 11:35:00,14.83,14.84,14.82,14.84,61800.0,9.1796,9.1858,9.1734,9.1858,61800.0
2008-09-04 11:40:00,14.84,14.87,14.84,14.87,72000.0,9.1858,9.2043,9.1858,9.2043,72000.0
2008-09-04 11:45:00,14.87,14.9,14.86,14.9,76400.0,9.2043,9.2229,9.1981,9.2229,76400.0
2008-09-04 11:50:00,14.89,14.92,14.89,14.9,52000.0,9.2167,9.2353,9.2167,9.2229,52000.0
2008-09-04 11:55:00,14.9,14.9,14.88,14.88,63800.0,9.2229,9.2229,9.2105,9.2105,63800.0
2008-09-04 12:00:00,14.88,14.95,14.88,14.94,52600.0,9.2105,9.2538,9.2105,9.2476,52600.0
2008-09-04 12:05:00,14.94,14.97,14.93,14.97,100800.0,9.2476,9.2662,9.2415,9.2662,100800.0
2008-09-04 12:10:00,14.97,14.98,14.96,14.97,42400.0,9.2662,9.2724,9.26,9.2662,42400.0
2008-09-04 12:15:00,14.97,14.98,14.96,14.96,35400.0,9.2662,9.2724,9.26,9.26,35400.0
2008-09-04 12:20:00,14.96,14.98,14.96,14.97,45200.0,9.26,9.2724,9.26,9.2662,45200.0
2008-09-04 12:25:00,14.97,14.97,14.95,14.97,69800.0,9.2662,9.2662,9.2538,9.2662,69800.0
2008-09-04 12:30:00,14.96,14.97,14.96,14.96,46600.0,9.26,9.2662,9.26,9.26,46600.0
2008-09-04 12:35:00,14.97,14.97,14.96,14.96,61600.0,9.2662,9.2662,9.26,9.26,61600.0
2008-09-04 12:40:00,14.96,14.97,14.95,14.96,32000.0,9.26,9.2662,9.2538,9.26,32000.0
2008-09-04 12:45:00,14.96,14.96,14.91,14.91,97400.0,9.26,9.26,9.2291,9.2291,97400.0
2008-09-04 12:50:00,14.91,14.94,14.91,14.93,107400.0,9.2291,9.2476,9.2291,9.2415,107400.0
2008-09-04 12:55:00,14.93,14.94,14.91,14.94,61800.0,9.2415,9.2476,9.2291,9.2476,61800.0
2008-09-04 13:00:00,14.94,14.97,14.94,14.96,60600.0,9.2476,9.2662,9.2476,9.26,60600.0
2008-09-04 13:05:00,14.95,14.96,14.93,14.94,71600.0,9.2538,9.26,9.2415,9.2476,71600.0
2008-09-04 13:10:00,14.94,14.95,14.92,14.92,134400.0,9.2476,9.2538,9.2353,9.2353,134400.0
2008-09-04 13:15:00,14.92,14.93,14.89,14.9,127200.0,9.2353,9.2415,9.2167,9.2229,127200.0
2008-09-04 13:20:00,14.89,14.9,14.88,14.88,126200.0,9.2167,9.2229,9.2105,9.2105,126200.0
2008-09-04 13:25:00,14.88,14.89,14.84,14.85,91600.0,9.2105,9.2167,9.1858,9.1919,91600.0
2008-09-04 13:30:00,14.86,14.86,14.82,14.83,67600.0,9.1981,9.1981,9.1734,9.1796,67600.0
2008-09-04 13:35:00,14.84,14.85,14.83,14.85,102800.0,9.1858,9.1919,9.1796,9.1919,102800.0
2008-09-04 13:40:00,14.85,14.85,14.82,14.82,48200.0,9.1919,9.1919,9.1734,9.1734,48200.0
2008-09-04 13:45:00,14.82,14.83,14.81,14.81,96200.0,9.1734,9.1796,9.1672,9.1672,96200.0
2008-09-04 13:50:00,14.81,14.81,14.76,14.77,203000.0,9.1672,9.1672,9.1362,9.1424,203000.0
2008-09-04 13:55:00,14.77,14.84,14.77,14.84,95400.0,9.1424,9.1858,9.1424,9.1858,95400.0
2008-09-04 14:00:00,14.83,14.84,14.83,14.84,66800.0,9.1796,9.1858,9.1796,9.1858,66800.0
2008-09-04 14:05:00,14.84,14.85,14.79,14.79,64000.0,9.1858,9.1919,9.1548,9.1548,64000.0
2008-09-04 14:10:00,14.79,14.8,14.74,14.76,139600.0,9.1548,9.161,9.1239,9.1362,139600.0
2008-09-04 14:15:00,14.76,14.76,14.7,14.7,199800.0,9.1362,9.1362,9.0991,9.0991,199800.0
2008-09-04 14:20:00,14.7,14.73,14.69,14.7,84600.0,9.0991,9.1177,9.0929,9.0991,84600.0
2008-09-04 14:25:00,14.7,14.77,14.7,14.76,197800.0,9.0991,9.1424,9.0991,9.1362,197800.0
2008-09-04 14:30:00,14.76,14.77,14.73,14.73,163800.0,9.1362,9.1424,9.1177,9.1177,163800.0
2008-09-04 14:35:00,14.73,14.74,14.72,14.74,61600.0,9.1177,9.1239,9.1115,9.1239,61600.0
2008-09-04 14:40:00,14.74,14.76,14.73,14.75,88000.0,9.1239,9.1362,9.1177,9.13,88000.0
2008-09-04 14:45:00,14.75,14.76,14.74,14.76,77400.0,9.13,9.1362,9.1239,9.1362,77400.0
2008-09-04 14:50:00,14.76,14.77,14.74,14.76,59600.0,9.1362,9.1424,9.1239,9.1362,59600.0
2008-09-04 14:55:00,14.75,14.81,14.75,14.81,148400.0,9.13,9.1672,9.13,9.1672,148400.0
2008-09-04 15:00:00,14.81,14.87,14.81,14.87,271000.0,9.1672,9.2043,9.1672,9.2043,271000.0
2008-09-04 15:05:00,14.86,14.88,14.86,14.86,109000.0,9.1981,9.2105,9.1981,9.1981,109000.0
2008-09-04 15:10:00,14.86,14.88,14.86,14.86,104400.0,9.1981,9.2105,9.1981,9.1981,104400.0
2008-09-04 15:15:00,14.86,14.9,14.85,14.85,214200.0,9.1981,9.2229,9.1919,9.1919,214200.0
2008-09-04 15:20:00,14.86,14.86,14.8,14.83,79800.0,9.1981,9.1981,9.161,9.1796,79800.0
2008-09-04 15:25:00,14.83,14.87,14.82,14.84,56400.0,9.1796,9.2043,9.1734,9.1858,56400.0
2008-09-04 15:30:00,14.84,14.86,14.82,14.86,95200.0,9.1858,9.1981,9.1734,9.1981,95200.0
2008-09-04 15:35:00,14.86,14.86,14.84,14.84,94000.0,9.1981,9.1981,9.1858,9.1858,94000.0
2008-09-04 15:40:00,14.84,14.84,14.8,14.84,147800.0,9.1858,9.1858,9.161,9.1858,147800.0
2008-09-04 15:45:00,14.83,14.87,14.83,14.85,186400.0,9.1796,9.2043,9.1796,9.1919,186400.0
2008-09-04 15:50:00,14.86,14.86,14.81,14.81,206600.0,9.1981,9.1981,9.1672,9.1672,206600.0
2008-09-04 15:55:00,14.81,14.82,14.76,14.76,332200.0,9.1672,9.1734,9.1362,9.1362,332200.0
2008-09-05 09:30:00,14.66,14.77,14.62,14.69,107600.0,9.0743,9.1424,9.0496,9.0929,107600.0
2008-09-05 09:35:00,14.68,14.7,14.65,14.65,48200.0,9.0867,9.0991,9.0681,9.0681,48200.0
2008-09-05 09:40:00,14.65,14.74,14.63,14.7,213200.0,9.0681,9.1239,9.0558,9.0991,213200.0
2008-09-05 09:45:00,14.7,14.7,14.65,14.65,135400.0,9.0991,9.0991,9.0681,9.0681,135400.0
2008-09-05 09:50:00,14.65,14.72,14.65,14.67,81800.0,9.0681,9.1115,9.0681,9.0805,81800.0
2008-09-05 09:55:00,14.67,14.71,14.67,14.7,59800.0,9.0805,9.1053,9.0805,9.0991,59800.0
2008-09-05 10:00:00,14.69,14.73,14.68,14.72,135400.0,9.0929,9.1177,9.0867,9.1115,135400.0
2008-09-05 10:05:00,14.72,14.72,14.69,14.72,110000.0,9.1115,9.1115,9.0929,9.1115,110000.0
2008-09-05 10:10:00,14.71,14.71,14.65,14.68,67200.0,9.1053,9.1053,9.0681,9.0867,67200.0
2008-09-05 10:15:00,14.68,14.71,14.66,14.7,57800.0,9.0867,9.1053,9.0743,9.0991,57800.0
2008-09-05 10:20:00,14.7,14.72,14.67,14.67,76600.0,9.0991,9.1115,9.0805,9.0805,76600.0
2008-09-05 10:25:00,14.67,14.68,14.63,14.64,70800.0,9.0805,9.0867,9.0558,9.062,70800.0
2008-09-05 10:30:00,14.63,14.65,14.58,14.59,154000.0,9.0558,9.0681,9.0248,9.031,154000.0
2008-09-05 10:35:00,14.6,14.68,14.6,14.65,58600.0,9.0372,9.0867,9.0372,9.0681,58600.0
2008-09-05 10:40:00,14.65,14.65,14.63,14.65,47600.0,9.0681,9.0681,9.0558,9.0681,47600.0
2008-09-05 10:45:00,14.65,14.67,14.56,14.56,93800.0,9.0681,9.0805,9.0124,9.0124,93800.0
2008-09-05 10:50:00,14.56,14.59,14.54,14.59,71400.0,9.0124,9.031,9.0001,9.031,71400.0
2008-09-05 10:55:00,14.59,14.6,14.52,14.53,108400.0,9.031,9.0372,8.9877,8.9939,108400.0
2008-09-05 11:00:00,14.53,14.54,14.48,14.52,90600.0,8.9939,9.0001,8.9629,8.9877,90600.0
2008-09-05 11:05:00,14.53,14.55,14.51,14.51,60800.0,8.9939,9.0062,8.9815,8.9815,60800.0
2008-09-05 11:10:00,14.51,14.53,14.47,14.53,70600.0,8.9815,8.9939,8.9567,8.9939,70600.0
2008-09-05 11:15:00,14.53,14.55,14.51,14.51,44400.0,8.9939,9.0062,8.9815,8.9815,44400.0
2008-09-05 11:20:00,14.51,14.54,14.49,14.52,89800.0,8.9815,9.0001,8.9691,8.9877,89800.0
2008-09-05 11:25:00,14.52,14.62,14.5,14.61,164400.0,8.9877,9.0496,8.9753,9.0434,164400.0
2008-09-05 11:30:00,14.62,14.62,14.59,14.61,35200.0,9.0496,9.0496,9.031,9.0434,35200.0
2008-09-05 11:35:00,14.61,14.62,14.6,14.61,95600.0,9.0434,9.0496,9.0372,9.0434,95600.0
2008-09-05 11:40:00,14.61,14.63,14.6,14.63,87800.0,9.0434,9.0558,9.0372,9.0558,87800.0
2008-09-05 11:45:00,14.63,14.69,14.63,14.66,60200.0,9.0558,9.0929,9.0558,9.0743,60200.0
2008-09-05 11:50:00,14.66,14.72,14.65,14.68,93000.0,9.0743,9.1115,9.0681,9.0867,93000.0
2008-09-05 11:55:00,14.68,14.72,14.66,14.69,75000.0,9.0867,9.1115,9.0743,9.0929,75000.0
2008-09-05 12:00:00,14.69,14.74,14.69,14.74,68200.0,9.0929,9.1239,9.0929,9.1239,68200.0
2008-09-05 12:05:00,14.73,14.75,14.72,14.72,47200.0,9.1177,9.13,9.1115,9.1115,47200.0
2008-09-05 12:10:00,14.73,14.73,14.67,14.67,29200.0,9.1177,9.1177,9.0805,9.0805,29200.0
2008-09-05 12:15:00,14.67,14.72,14.67,14.7,28400.0,9.0805,9.1115,9.0805,9.0991,28400.0
2008-09-05 12:20:00,14.71,14.72,14.7,14.71,35800.0,9.1053,9.1115,9.0991,9.1053,35800.0
2008-09-05 12:25:00,14.71,14.77,14.71,14.77,35200.0,9.1053,9.1424,9.1053,9.1424,35200.0
2008-09-05 12:30:00,14.77,14.81,14.76,14.76,81000.0,9.1424,9.1672,9.1362,9.1362,81000.0
2008-09-05 12:35:00,14.76,14.83,14.76,14.81,53800.0,9.1362,9.1796,9.1362,9.1672,53800.0
2008-09-05 12:40:00,14.81,14.81,14.77,14.79,159000.0,9.1672,9.1672,9.1424,9.1548,159000.0
2008-09-05 12:45:00,14.8,14.84,14.79,14.83,58600.0,9.161,9.1858,9.1548,9.1796,58600.0
2008-09-05 12:50:00,14.83,14.83,14.8,14.82,65600.0,9.1796,9.1796,9.161,9.1734,65600.0
2008-09-05 12:55:00,14.82,14.84,14.8,14.82,102200.0,9.1734,9.1858,9.161,9.1734,102200.0
2008-09-05 13:00:00,14.81,14.83,14.81,14.81,64000.0,9.1672,9.1796,9.1672,9.1672,64000.0
2008-09-05 13:05:00,14.81,14.9,14.81,14.87,225000.0,9.1672,9.2229,9.1672,9.2043,225000.0
2008-09-05 13:10:00,14.87,14.9,14.86,14.88,75000.0,9.2043,9.2229,9.1981,9.2105,75000.0
2008-09-05 13:15:00,14.89,14.91,14.85,14.86,90800.0,9.2167,9.2291,9.1919,9.1981,90800.0
2008-09-05 13:20:00,14.86,14.86,14.81,14.82,41800.0,9.1981,9.1981,9.1672,9.1734,41800.0
2008-09-05 13:25:00,14.82,14.83,14.8,14.8,36400.0,9.1734,9.1796,9.161,9.161,36400.0
2008-09-05 13:30:00,14.81,14.84,14.8,14.84,29800.0,9.1672,9.1858,9.161,9.1858,29800.0
2008-09-05 13:35:00,14.84,14.84,14.76,14.76,59400.0,9.1858,9.1858,9.1362,9.1362,59400.0
2008-09-05 13:40:00,14.76,14.81,14.76,14.8,48800.0,9.1362,9.1672,9.1362,9.161,48800.0
2008-09-05 13:45:00,14.8,14.8,14.76,14.77,35200.0,9.161,9.161,9.1362,9.1424,35200.0
2008-09-05 13:50:00,14.76,14.77,14.74,14.77,42400.0,9.1362,9.1424,9.1239,9.1424,42400.0
2008-09-05 13:55:00,14.77,14.82,14.77,14.82,29200.0,9.1424,9.1734,9.1424,9.1734,29200.0
2008-09-05 14:00:00,14.81,14.81,14.76,14.79,56400.0,9.1672,9.1672,9.1362,9.1548,56400.0
2008-09-05 14:05:00,14.79,14.83,14.78,14.83,57200.0,9.1548,9.1796,9.1486,9.1796,57200.0
2008-09-05 14:10:00,14.83,14.85,14.8,14.84,71400.0,9.1796,9.1919,9.161,9.1858,71400.0
2008-09-05 14:15:00,14.84,14.85,14.81,14.85,75200.0,9.1858,9.1919,9.1672,9.1919,75200.0
2008-09-05 14:20:00,14.86,14.9,14.85,14.85,129000.0,9.1981,9.2229,9.1919,9.1919,129000.0
2008-09-05 14:25:00,14.85,14.86,14.84,14.86,58800.0,9.1919,9.1981,9.1858,9.1981,58800.0
2008-09-05 14:30:00,14.86,14.86,14.83,14.85,59600.0,9.1981,9.1981,9.1796,9.1919,59600.0
2008-09-05 14:35:00,14.85,14.89,14.85,14.88,82400.0,9.1919,9.2167,9.1919,9.2105,82400.0
2008-09-05 14:40:00,14.88,14.92,14.88,14.92,71200.0,9.2105,9.2353,9.2105,9.2353,71200.0
2008-09-05 14:45:00,14.92,14.93,14.89,14.9,70400.0,9.2353,9.2415,9.2167,9.2229,70400.0
2008-09-05 14:50:00,14.9,14.94,14.9,14.93,107600.0,9.2229,9.2476,9.2229,9.2415,107600.0
2008-09-05 14:55:00,14.93,14.99,14.93,14.94,109800.0,9.2415,9.2786,9.2415,9.2476,109800.0
2008-09-05 15:00:00,14.94,14.97,14.9,14.96,81400.0,9.2476,9.2662,9.2229,9.26,81400.0
2008-09-05 15:05:00,14.96,14.96,14.92,14.92,53000.0,9.26,9.26,9.2353,9.2353,53000.0
2008-09-05 15:10:00,14.91,14.92,14.88,14.89,70400.0,9.2291,9.2353,9.2105,9.2167,70400.0
2008-09-05 15:15:00,14.88,14.94,14.88,14.94,57200.0,9.2105,9.2476,9.2105,9.2476,57200.0
2008-09-05 15:20:00,14.94,14.94,14.89,14.9,92000.0,9.2476,9.2476,9.2167,9.2229,92000.0
2008-09-05 15:25:00,14.9,14.93,14.88,14.92,85600.0,9.2229,9.2415,9.2105,9.2353,85600.0
2008-09-05 15:30:00,14.92,14.93,14.9,14.91,50400.0,9.2353,9.2415,9.2229,9.2291,50400.0
2008-09-05 15:35:00,14.92,14.94,14.91,14.93,165600.0,9.2353,9.2476,9.2291,9.2415,165600.0
2008-09-05 15:40:00,14.93,14.93,14.89,14.93,83000.0,9.2415,9.2415,9.2167,9.2415,83000.0
2008-09-05 15:45:00,14.93,14.98,14.92,14.95,157400.0,9.2415,9.2724,9.2353,9.2538,157400.0
2008-09-05 15:50:00,14.96,14.96,14.91,14.92,171600.0,9.26,9.26,9.2291,9.2353,171600.0
2008-09-05 15:55:00,14.92,14.92,14.85,14.85,252600.0,9.2353,9.2353,9.1919,9.1919,252600.0
2008-09-08 09:30:00,15.0,15.06,14.93,15.01,173000.0,9.2848,9.3219,9.2415,9.291,173000.0
2008-09-08 09:35:00,15.0,15.03,14.94,14.97,138200.0,9.2848,9.3034,9.2476,9.2662,138200.0
2008-09-08 09:40:00,14.97,15.0,14.88,14.9,124400.0,9.2662,9.2848,9.2105,9.2229,124400.0
2008-09-08 09:45:00,14.9,15.0,14.88,14.97,106000.0,9.2229,9.2848,9.2105,9.2662,106000.0
2008-09-08 09:50:00,14.95,14.97,14.81,14.82,149000.0,9.2538,9.2662,9.1672,9.1734,149000.0
2008-09-08 09:55:00,14.81,14.88,14.81,14.84,107000.0,9.1672,9.2105,9.1672,9.1858,107000.0
2008-09-08 10:00:00,14.85,14.88,14.79,14.88,97600.0,9.1919,9.2105,9.1548,9.2105,97600.0
2008-09-08 10:05:00,14.87,14.95,14.85,14.9,93800.0,9.2043,9.2538,9.1919,9.2229,93800.0
2008-09-08 10:10:00,14.9,14.9,14.83,14.84,100200.0,9.2229,9.2229,9.1796,9.1858,100200.0
2008-09-08 10:15:00,14.84,14.84,14.79,14.83,90800.0,9.1858,9.1858,9.1548,9.1796,90800.0
2008-09-08 10:20:00,14.83,14.86,14.81,14.86,598600.0,9.1796,9.1981,9.1672,9.1981,598600.0
2008-09-08 10:25:00,14.86,14.86,14.81,14.81,29800.0,9.1981,9.1981,9.1672,9.1672,29800.0
2008-09-08 10:30:00,14.83,14.85,14.81,14.84,101000.0,9.1796,9.1919,9.1672,9.1858,101000.0
2008-09-08 10:35:00,14.84,14.9,14.81,14.89,69000.0,9.1858,9.2229,9.1672,9.2167,69000.0
2008-09-08 10:40:00,14.9,15.0,14.9,14.95,56000.0,9.2229,9.2848,9.2229,9.2538,56000.0
2008-09-08 10:45:00,14.95,14.96,14.92,14.96,27400.0,9.2538,9.26,9.2353,9.26,27400.0
2008-09-08 10:50:00,14.96,14.96,14.85,14.87,65200.0,9.26,9.26,9.1919,9.2043,65200.0
2008-09-08 10:55:00,14.87,14.92,14.81,14.82,74600.0,9.2043,9.2353,9.1672,9.1734,74600.0
2008-09-08 11:00:00,14.81,14.86,14.73,14.83,235800.0,9.1672,9.1981,9.1177,9.1796,235800.0
2008-09-08 11:05:00,14.83,14.86,14.77,14.79,153000.0,9.1796,9.1981,9.1424,9.1548,153000.0
2008-09-08 11:10:00,14.78,14.89,14.78,14.88,125000.0,9.1486,9.2167,9.1486,9.2105,125000.0
2008-09-08 11:15:00,14.87,14.87,14.8,14.82,40800.0,9.2043,9.2043,9.161,9.1734,40800.0
2008-09-08 11:20:00,14.83,14.84,14.81,14.83,26400.0,9.1796,9.1858,9.1672,9.1796,26400.0
2008-09-08 11:25:00,14.83,14.84,14.76,14.8,54800.0,9.1796,9.1858,9.1362,9.161,54800.0
2008-09-08 11:30:00,14.81,14.88,14.81,14.83,45600.0,9.1672,9.2105,9.1672,9.1796,45600.0
2008-09-08 11:35:00,14.83,14.85,14.81,14.82,56400.0,9.1796,9.1919,9.1672,9.1734,56400.0
2008-09-08 11:40:00,14.83,14.83,14.72,14.76,68000.0,9.1796,9.1796,9.1115,9.1362,68000.0
2008-09-08 11:45:00,14.76,14.77,14.68,14.7,142400.0,9.1362,9.1424,9.0867,9.0991,142400.0
2008-09-08 11:50:00,14.71,14.74,14.68,14.68,92200.0,9.1053,9.1239,9.0867,9.0867,92200.0
2008-09-08 11:55:00,14.68,14.72,14.64,14.72,64600.0,9.0867,9.1115,9.062,9.1115,64600.0
2008-09-08 12:00:00,14.72,14.74,14.68,14.68,62400.0,9.1115,9.1239,9.0867,9.0867,62400.0
2008-09-08 12:05:00,14.69,14.69,14.61,14.62,84400.0,9.0929,9.0929,9.0434,9.0496,84400.0
2008-09-08 12:10:00,14.63,14.67,14.61,14.67,47800.0,9.0558,9.0805,9.0434,9.0805,47800.0
2008-09-08 12:15:00,14.67,14.73,14.65,14.72,35400.0,9.0805,9.1177,9.0681,9.1115,35400.0
2008-09-08 12:20:00,14.72,14.73,14.71,14.71,18000.0,9.1115,9.1177,9.1053,9.1053,18000.0
2008-09-08 12:25:00,14.72,14.74,14.71,14.72,26600.0,9.1115,9.1239,9.1053,9.1115,26600.0
2008-09-08 12:30:00,14.72,14.8,14.72,14.79,86200.0,9.1115,9.161,9.1115,9.1548,86200.0
2008-09-08 12:35:00,14.79,14.79,14.72,14.75,26000.0,9.1548,9.1548,9.1115,9.13,26000.0
2008-09-08 12:40:00,14.76,14.79,14.74,14.74,31600.0,9.1362,9.1548,9.1239,9.1239,31600.0
2008-09-08 12:45:00,14.72,14.76,14.71,14.72,35000.0,9.1115,9.1362,9.1053,9.1115,35000.0
2008-09-08 12:50:00,14.71,14.72,14.68,14.71,30600.0,9.1053,9.1115,9.0867,9.1053,30600.0
2008-09-08 12:55:00,14.71,14.72,14.69,14.7,37000.0,9.1053,9.1115,9.0929,9.0991,37000.0
2008-09-08 13:00:00,14.7,14.7,14.65,14.65,54200.0,9.0991,9.0991,9.0681,9.0681,54200.0
2008-09-08 13:05:00,14.65,14.65,14.6,14.6,68800.0,9.0681,9.0681,9.0372,9.0372,68800.0
2008-09-08 13:10:00,14.6,14.67,14.6,14.67,43600.0,9.0372,9.0805,9.0372,9.0805,43600.0
2008-09-08 13:15:00,14.66,14.66,14.62,14.65,44800.0,9.0743,9.0743,9.0496,9.0681,44800.0
2008-09-08 13:20:00,14.65,14.65,14.63,14.65,25800.0,9.0681,9.0681,9.0558,9.0681,25800.0
2008-09-08 13:25:00,14.65,14.65,14.62,14.64,11600.0,9.0681,9.0681,9.0496,9.062,11600.0
2008-09-08 13:30:00,14.63,14.65,14.61,14.63,29400.0,9.0558,9.0681,9.0434,9.0558,29400.0
2008-09-08 13:35:00,14.63,14.67,14.63,14.63,22600.0,9.0558,9.0805,9.0558,9.0558,22600.0
2008-09-08 13:40:00,14.63,14.66,14.62,14.65,42200.0,9.0558,9.0743,9.0496,9.0681,42200.0
2008-09-08 13:45:00,14.65,14.68,14.63,14.63,13000.0,9.0681,9.0867,9.0558,9.0558,13000.0
2008-09-08 13:50:00,14.63,14.63,14.6,14.61,20200.0,9.0558,9.0558,9.0372,9.0434,20200.0
2008-09-08 13:55:00,14.62,14.65,14.61,14.61,25600.0,9.0496,9.0681,9.0434,9.0434,25600.0
2008-09-08 14:00:00,14.6,14.68,14.6,14.66,82600.0,9.0372,9.0867,9.0372,9.0743,82600.0
2008-09-08 14:05:00,14.66,14.66,14.62,14.63,67400.0,9.0743,9.0743,9.0496,9.0558,67400.0
2008-09-08 14:10:00,14.63,14.66,14.6,14.65,46800.0,9.0558,9.0743,9.0372,9.0681,46800.0
2008-09-08 14:15:00,14.66,14.67,14.65,14.66,25600.0,9.0743,9.0805,9.0681,9.0743,25600.0
2008-09-08 14:20:00,14.65,14.7,14.63,14.7,50600.0,9.0681,9.0991,9.0558,9.0991,50600.0
2008-09-08 14:25:00,14.69,14.7,14.66,14.69,29000.0,9.0929,9.0991,9.0743,9.0929,29000.0
2008-09-08 14:30:00,14.7,14.72,14.69,14.7,50800.0,9.0991,9.1115,9.0929,9.0991,50800.0
2008-09-08 14:35:00,14.71,14.76,14.7,14.74,58200.0,9.1053,9.1362,9.0991,9.1239,58200.0
2008-09-08 14:40:00,14.74,14.74,14.71,14.72,18200.0,9.1239,9.1239,9.1053,9.1115,18200.0
2008-09-08 14:45:00,14.72,14.75,14.71,14.71,61000.0,9.1115,9.13,9.1053,9.1053,61000.0
2008-09-08 14:50:00,14.71,14.72,14.7,14.72,25400.0,9.1053,9.1115,9.0991,9.1115,25400.0
2008-09-08 14:55:00,14.72,14.72,14.69,14.7,72200.0,9.1115,9.1115,9.0929,9.0991,72200.0
2008-09-08 15:00:00,14.7,14.71,14.68,14.68,29800.0,9.0991,9.1053,9.0867,9.0867,29800.0
2008-09-08 15:05:00,14.68,14.71,14.66,14.68,93400.0,9.0867,9.1053,9.0743,9.0867,93400.0
2008-09-08 15:10:00,14.68,14.74,14.65,14.73,65600.0,9.0867,9.1239,9.0681,9.1177,65600.0
2008-09-08 15:15:00,14.73,14.75,14.72,14.74,38400.0,9.1177,9.13,9.1115,9.1239,38400.0
2008-09-08 15:20:00,14.74,14.79,14.73,14.78,99600.0,9.1239,9.1548,9.1177,9.1486,99600.0
2008-09-08 15:25:00,14.78,14.81,14.77,14.8,66400.0,9.1486,9.1672,9.1424,9.161,66400.0
2008-09-08 15:30:00,14.8,14.86,14.79,14.85,128000.0,9.161,9.1981,9.1548,9.1919,128000.0
2008-09-08 15:35:00,14.85,14.85,14.82,14.84,110000.0,9.1919,9.1919,9.1734,9.1858,110000.0
2008-09-08 15:40:00,14.85,14.86,14.81,14.83,79200.0,9.1919,9.1981,9.1672,9.1796,79200.0
2008-09-08 15:45:00,14.83,14.86,14.83,14.84,81600.0,9.1796,9.1981,9.1796,9.1858,81600.0
2008-09-08 15:50:00,14.84,14.85,14.8,14.81,114200.0,9.1858,9.1919,9.161,9.1672,114200.0
2008-09-08 15:55:00,14.81,14.84,14.8,14.84,177200.0,9.1672,9.1858,9.161,9.1858,177200.0
2008-09-09 09:30:00,14.88,14.88,14.62,14.65,133200.0,9.2105,9.2105,9.0496,9.0681,133200.0
2008-09-09 09:35:00,14.65,14.68,14.61,14.62,132000.0,9.0681,9.0867,9.0434,9.0496,132000.0
2008-09-09 09:40:00,14.62,14.68,14.59,14.67,151000.0,9.0496,9.0867,9.031,9.0805,151000.0
2008-09-09 09:45:00,14.68,14.72,14.63,14.68,87000.0,9.0867,9.1115,9.0558,9.0867,87000.0
2008-09-09 09:50:00,14.67,14.73,14.67,14.69,88400.0,9.0805,9.1177,9.0805,9.0929,88400.0
2008-09-09 09:55:00,14.69,14.71,14.68,14.69,80400.0,9.0929,9.1053,9.0867,9.0929,80400.0
2008-09-09 10:00:00,14.68,14.69,14.65,14.68,91000.0,9.0867,9.0929,9.0681,9.0867,91000.0
2008-09-09 10:05:00,14.67,14.72,14.66,14.67,125400.0,9.0805,9.1115,9.0743,9.0805,125400.0
2008-09-09 10:10:00,14.67,14.67,14.59,14.62,101000.0,9.0805,9.0805,9.031,9.0496,101000.0
2008-09-09 10:15:00,14.62,14.63,14.58,14.58,91600.0,9.0496,9.0558,9.0248,9.0248,91600.0
2008-09-09 10:20:00,14.59,14.61,14.57,14.59,59000.0,9.031,9.0434,9.0186,9.031,59000.0
2008-09-09 10:25:00,14.59,14.59,14.53,14.54,95400.0,9.031,9.031,8.9939,9.0001,95400.0
2008-09-09 10:30:00,14.53,14.56,14.51,14.56,48200.0,8.9939,9.0124,8.9815,9.0124,48200.0
2008-09-09 10:35:00,14.56,14.6,14.55,14.59,55200.0,9.0124,9.0372,9.0062,9.031,55200.0
2008-09-09 10:40:00,14.59,14.62,14.59,14.61,53000.0,9.031,9.0496,9.031,9.0434,53000.0
2008-09-09 10:45:00,14.62,14.65,14.58,14.6,89600.0,9.0496,9.0681,9.0248,9.0372,89600.0
2008-09-09 10:50:00,14.6,14.6,14.56,14.58,65800.0,9.0372,9.0372,9.0124,9.0248,65800.0
2008-09-09 10:55:00,14.58,14.59,14.52,14.56,95600.0,9.0248,9.031,8.9877,9.0124,95600.0
2008-09-09 11:00:00,14.56,14.59,14.55,14.56,64600.0,9.0124,9.031,9.0062,9.0124,64600.0
2008-09-09 11:05:00,14.56,14.58,14.55,14.56,37400.0,9.0124,9.0248,9.0062,9.0124,37400.0
2008-09-09 11:10:00,14.56,14.56,14.46,14.46,110600.0,9.0124,9.0124,8.9505,8.9505,110600.0
2008-09-09 11:15:00,14.46,14.49,14.46,14.49,106400.0,8.9505,8.9691,8.9505,8.9691,106400.0
2008-09-09 11:20:00,14.49,14.51,14.48,14.49,75200.0,8.9691,8.9815,8.9629,8.9691,75200.0
2008-09-09 11:25:00,14.49,14.52,14.48,14.52,60600.0,8.9691,8.9877,8.9629,8.9877,60600.0
2008-09-09 11:30:00,14.52,14.52,14.49,14.49,38000.0,8.9877,8.9877,8.9691,8.9691,38000.0
2008-09-09 11:35:00,14.49,14.54,14.49,14.52,65200.0,8.9691,9.0001,8.9691,8.9877,65200.0
2008-09-09 11:40:00,14.51,14.53,14.49,14.52,23600.0,8.9815,8.9939,8.9691,8.9877,23600.0
2008-09-09 11:45:00,14.52,14.55,14.51,14.53,43800.0,8.9877,9.0062,8.9815,8.9939,43800.0
2008-09-09 11:50:00,14.54,14.56,14.52,14.54,75200.0,9.0001,9.0124,8.9877,9.0001,75200.0
2008-09-09 11:55:00,14.54,14.54,14.48,14.49,70000.0,9.0001,9.0001,8.9629,8.9691,70000.0
2008-09-09 12:00:00,14.48,14.49,14.44,14.46,85400.0,8.9629,8.9691,8.9382,8.9505,85400.0
2008-09-09 12:05:00,14.46,14.47,14.44,14.45,67800.0,8.9505,8.9567,8.9382,8.9443,67800.0
2008-09-09 12:10:00,14.45,14.47,14.42,14.43,58000.0,8.9443,8.9567,8.9258,8.932,58000.0
2008-09-09 12:15:00,14.44,14.44,14.39,14.4,101200.0,8.9382,8.9382,8.9072,8.9134,101200.0
2008-09-09 12:20:00,14.41,14.45,14.41,14.44,40400.0,8.9196,8.9443,8.9196,8.9382,40400.0
2008-09-09 12:25:00,14.44,14.46,14.44,14.45,35400.0,8.9382,8.9505,8.9382,8.9443,35400.0
2008-09-09 12:30:00,14.44,14.44,14.4,14.43,66200.0,8.9382,8.9382,8.9134,8.932,66200.0
2008-09-09 12:35:00,14.43,14.47,14.43,14.46,37800.0,8.932,8.9567,8.932,8.9505,37800.0
2008-09-09 12:40:00,14.46,14.5,14.45,14.5,45400.0,8.9505,8.9753,8.9443,8.9753,45400.0
2008-09-09 12:45:00,14.49,14.52,14.49,14.5,22600.0,8.9691,8.9877,8.9691,8.9753,22600.0
2008-09-09 12:50:00,14.51,14.52,14.48,14.49,56400.0,8.9815,8.9877,8.9629,8.9691,56400.0
2008-09-09 12:55:00,14.49,14.51,14.48,14.5,25800.0,8.9691,8.9815,8.9629,8.9753,25800.0
2008-09-09 13:00:00,14.49,14.52,14.47,14.52,49800.0,8.9691,8.9877,8.9567,8.9877,49800.0
2008-09-09 13:05:00,14.52,14.55,14.51,14.53,101200.0,8.9877,9.0062,8.9815,8.9939,101200.0
2008-09-09 13:10:00,14.53,14.53,14.48,14.51,72000.0,8.9939,8.9939,8.9629,8.9815,72000.0
2008-09-09 13:15:00,14.51,14.54,14.51,14.53,36600.0,8.9815,9.0001,8.9815,8.9939,36600.0
2008-09-09 13:20:00,14.53,14.55,14.5,14.51,73800.0,8.9939,9.0062,8.9753,8.9815,73800.0
2008-09-09 13:25:00,14.5,14.5,14.44,14.44,66200.0,8.9753,8.9753,8.9382,8.9382,66200.0
2008-09-09 13:30:00,14.44,14.46,14.4,14.46,82600.0,8.9382,8.9505,8.9134,8.9505,82600.0
2008-09-09 13:35:00,14.46,14.48,14.45,14.47,65200.0,8.9505,8.9629,8.9443,8.9567,65200.0
2008-09-09 13:40:00,14.47,14.48,14.44,14.46,71000.0,8.9567,8.9629,8.9382,8.9505,71000.0
2008-09-09 13:45:00,14.46,14.46,14.38,14.38,140000.0,8.9505,8.9505,8.901,8.901,140000.0
2008-09-09 13:50:00,14.38,14.38,14.37,14.38,70000.0,8.901,8.901,8.8948,8.901,70000.0
2008-09-09 13:55:00,14.37,14.38,14.36,14.37,83200.0,8.8948,8.901,8.8886,8.8948,83200.0
2008-09-09 14:00:00,14.36,14.37,14.33,14.36,153000.0,8.8886,8.8948,8.8701,8.8886,153000.0
2008-09-09 14:05:00,14.36,14.37,14.33,14.35,68800.0,8.8886,8.8948,8.8701,8.8824,68800.0
2008-09-09 14:10:00,14.35,14.36,14.33,14.35,30200.0,8.8824,8.8886,8.8701,8.8824,30200.0
2008-09-09 14:15:00,14.35,14.36,14.3,14.31,56800.0,8.8824,8.8886,8.8515,8.8577,56800.0
2008-09-09 14:20:00,14.31,14.34,14.3,14.34,67400.0,8.8577,8.8763,8.8515,8.8763,67400.0
2008-09-09 14:25:00,14.34,14.38,14.34,14.36,73800.0,8.8763,8.901,8.8763,8.8886,73800.0
2008-09-09 14:30:00,14.35,14.36,14.31,14.31,98000.0,8.8824,8.8886,8.8577,8.8577,98000.0
2008-09-09 14:35:00,14.31,14.36,14.31,14.34,75000.0,8.8577,8.8886,8.8577,8.8763,75000.0
2008-09-09 14:40:00,14.34,14.35,14.31,14.33,55200.0,8.8763,8.8824,8.8577,8.8701,55200.0
2008-09-09 14:45:00,14.33,14.33,14.27,14.27,163600.0,8.8701,8.8701,8.8329,8.8329,163600.0
2008-09-09 14:50:00,14.27,14.28,14.24,14.25,133800.0,8.8329,8.8391,8.8144,8.8205,133800.0
2008-09-09 14:55:00,14.25,14.29,14.23,14.28,213400.0,8.8205,8.8453,8.8082,8.8391,213400.0
2008-09-09 15:00:00,14.29,14.29,14.27,14.28,159200.0,8.8453,8.8453,8.8329,8.8391,159200.0
2008-09-09 15:05:00,14.28,14.31,14.28,14.29,157000.0,8.8391,8.8577,8.8391,8.8453,157000.0
2008-09-09 15:10:00,14.3,14.31,14.27,14.28,162800.0,8.8515,8.8577,8.8329,8.8391,162800.0
2008-09-09 15:15:00,14.28,14.3,14.25,14.26,135800.0,8.8391,8.8515,8.8205,8.8267,135800.0
2008-09-09 15:20:00,14.26,14.31,14.25,14.3,100200.0,8.8267,8.8577,8.8205,8.8515,100200.0
2008-09-09 15:25:00,14.3,14.36,14.3,14.36,99400.0,8.8515,8.8886,8.8515,8.8886,99400.0
2008-09-09 15:30:00,14.36,14.4,14.35,14.38,197600.0,8.8886,8.9134,8.8824,8.901,197600.0
2008-09-09 15:35:00,14.38,14.39,14.34,14.36,140800.0,8.901,8.9072,8.8763,8.8886,140800.0
2008-09-09 15:40:00,14.36,14.37,14.31,14.36,180600.0,8.8886,8.8948,8.8577,8.8886,180600.0
2008-09-09 15:45:00,14.36,14.37,14.34,14.35,135600.0,8.8886,8.8948,8.8763,8.8824,135600.0
2008-09-09 15:50:00,14.34,14.36,14.32,14.36,283400.0,8.8763,8.8886,8.8639,8.8886,283400.0
2008-09-09 15:55:00,14.36,14.37,14.31,14.31,331000.0,8.8886,8.8948,8.8577,8.8577,331000.0
2008-09-10 09:30:00,14.5,14.6,14.45,14.46,171600.0,8.9753,9.0372,8.9443,8.9505,171600.0
2008-09-10 09:35:00,14.44,14.49,14.42,14.47,56000.0,8.9382,8.9691,8.9258,8.9567,56000.0
2008-09-10 09:40:00,14.46,14.56,14.42,14.49,97600.0,8.9505,9.0124,8.9258,8.9691,97600.0
2008-09-10 09:45:00,14.49,14.53,14.44,14.52,100400.0,8.9691,8.9939,8.9382,8.9877,100400.0
2008-09-10 09:50:00,14.53,14.53,14.47,14.52,41800.0,8.9939,8.9939,8.9567,8.9877,41800.0
2008-09-10 09:55:00,14.51,14.54,14.5,14.5,35400.0,8.9815,9.0001,8.9753,8.9753,35400.0
2008-09-10 10:00:00,14.49,14.58,14.49,14.55,80600.0,8.9691,9.0248,8.9691,9.0062,80600.0
2008-09-10 10:05:00,14.55,14.55,14.5,14.5,83800.0,9.0062,9.0062,8.9753,8.9753,83800.0
2008-09-10 10:10:00,14.5,14.51,14.44,14.46,82400.0,8.9753,8.9815,8.9382,8.9505,82400.0
2008-09-10 10:15:00,14.46,14.46,14.43,14.46,34200.0,8.9505,8.9505,8.932,8.9505,34200.0
2008-09-10 10:20:00,14.46,14.5,14.45,14.46,56800.0,8.9505,8.9753,8.9443,8.9505,56800.0
2008-09-10 10:25:00,14.46,14.49,14.44,14.47,59800.0,8.9505,8.9691,8.9382,8.9567,59800.0
2008-09-10 10:30:00,14.47,14.51,14.45,14.45,56600.0,8.9567,8.9815,8.9443,8.9443,56600.0
2008-09-10 10:35:00,14.45,14.52,14.43,14.47,111600.0,8.9443,8.9877,8.932,8.9567,111600.0
2008-09-10 10:40:00,14.47,14.49,14.46,14.48,39400.0,8.9567,8.9691,8.9505,8.9629,39400.0
2008-09-10 10:45:00,14.48,14.49,14.42,14.44,74800.0,8.9629,8.9691,8.9258,8.9382,74800.0
2008-09-10 10:50:00,14.43,14.47,14.43,14.46,65000.0,8.932,8.9567,8.932,8.9505,65000.0
2008-09-10 10:55:00,14.45,14.46,14.41,14.42,75600.0,8.9443,8.9505,8.9196,8.9258,75600.0
2008-09-10 11:00:00,14.42,14.42,14.38,14.4,85600.0,8.9258,8.9258,8.901,8.9134,85600.0
2008-09-10 11:05:00,14.4,14.43,14.38,14.42,67600.0,8.9134,8.932,8.901,8.9258,67600.0
2008-09-10 11:10:00,14.41,14.41,14.38,14.4,53400.0,8.9196,8.9196,8.901,8.9134,53400.0
2008-09-10 11:15:00,14.4,14.44,14.4,14.43,39400.0,8.9134,8.9382,8.9134,8.932,39400.0
2008-09-10 11:20:00,14.43,14.44,14.4,14.4,53400.0,8.932,8.9382,8.9134,8.9134,53400.0
2008-09-10 11:25:00,14.4,14.4,14.38,14.38,40600.0,8.9134,8.9134,8.901,8.901,40600.0
2008-09-10 11:30:00,14.38,14.47,14.38,14.45,87800.0,8.901,8.9567,8.901,8.9443,87800.0
2008-09-10 11:35:00,14.45,14.48,14.45,14.45,71200.0,8.9443,8.9629,8.9443,8.9443,71200.0
2008-09-10 11:40:00,14.45,14.5,14.43,14.49,58800.0,8.9443,8.9753,8.932,8.9691,58800.0
2008-09-10 11:45:00,14.49,14.53,14.48,14.53,35600.0,8.9691,8.9939,8.9629,8.9939,35600.0
2008-09-10 11:50:00,14.53,14.54,14.47,14.47,41000.0,8.9939,9.0001,8.9567,8.9567,41000.0
2008-09-10 11:55:00,14.47,14.52,14.47,14.5,25000.0,8.9567,8.9877,8.9567,8.9753,25000.0
2008-09-10 12:00:00,14.49,14.53,14.49,14.51,29200.0,8.9691,8.9939,8.9691,8.9815,29200.0
2008-09-10 12:05:00,14.52,14.56,14.52,14.55,39400.0,8.9877,9.0124,8.9877,9.0062,39400.0
2008-09-10 12:10:00,14.55,14.55,14.52,14.52,21200.0,9.0062,9.0062,8.9877,8.9877,21200.0
2008-09-10 12:15:00,14.52,14.54,14.52,14.52,26200.0,8.9877,9.0001,8.9877,8.9877,26200.0
2008-09-10 12:20:00,14.52,14.53,14.49,14.49,61400.0,8.9877,8.9939,8.9691,8.9691,61400.0
2008-09-10 12:25:00,14.48,14.49,14.45,14.45,51600.0,8.9629,8.9691,8.9443,8.9443,51600.0
2008-09-10 12:30:00,14.45,14.49,14.45,14.49,48000.0,8.9443,8.9691,8.9443,8.9691,48000.0
2008-09-10 12:35:00,14.49,14.53,14.49,14.51,50200.0,8.9691,8.9939,8.9691,8.9815,50200.0
2008-09-10 12:40:00,14.51,14.53,14.5,14.5,35600.0,8.9815,8.9939,8.9753,8.9753,35600.0
2008-09-10 12:45:00,14.51,14.52,14.47,14.51,77000.0,8.9815,8.9877,8.9567,8.9815,77000.0
2008-09-10 12:50:00,14.51,14.54,14.51,14.53,86400.0,8.9815,9.0001,8.9815,8.9939,86400.0
2008-09-10 12:55:00,14.53,14.54,14.5,14.52,59000.0,8.9939,9.0001,8.9753,8.9877,59000.0
2008-09-10 13:00:00,14.52,14.53,14.51,14.53,25000.0,8.9877,8.9939,8.9815,8.9939,25000.0
2008-09-10 13:05:00,14.53,14.54,14.5,14.51,57600.0,8.9939,9.0001,8.9753,8.9815,57600.0
2008-09-10 13:10:00,14.51,14.53,14.5,14.51,64200.0,8.9815,8.9939,8.9753,8.9815,64200.0
2008-09-10 13:15:00,14.51,14.53,14.49,14.49,49000.0,8.9815,8.9939,8.9691,8.9691,49000.0
2008-09-10 13:20:00,14.49,14.51,14.49,14.51,28800.0,8.9691,8.9815,8.9691,8.9815,28800.0
2008-09-10 13:25:00,14.51,14.52,14.49,14.49,42000.0,8.9815,8.9877,8.9691,8.9691,42000.0
2008-09-10 13:30:00,14.49,14.51,14.49,14.49,31400.0,8.9691,8.9815,8.9691,8.9691,31400.0
2008-09-10 13:35:00,14.49,14.53,14.49,14.5,72800.0,8.9691,8.9939,8.9691,8.9753,72800.0
2008-09-10 13:40:00,14.5,14.5,14.47,14.47,41000.0,8.9753,8.9753,8.9567,8.9567,41000.0
2008-09-10 13:45:00,14.47,14.5,14.47,14.49,91200.0,8.9567,8.9753,8.9567,8.9691,91200.0
2008-09-10 13:50:00,14.49,14.52,14.49,14.49,141200.0,8.9691,8.9877,8.9691,8.9691,141200.0
2008-09-10 13:55:00,14.49,14.51,14.48,14.49,103400.0,8.9691,8.9815,8.9629,8.9691,103400.0
2008-09-10 14:00:00,14.49,14.49,14.47,14.47,118800.0,8.9691,8.9691,8.9567,8.9567,118800.0
2008-09-10 14:05:00,14.47,14.5,14.46,14.5,80600.0,8.9567,8.9753,8.9505,8.9753,80600.0
2008-09-10 14:10:00,14.49,14.51,14.48,14.5,57000.0,8.9691,8.9815,8.9629,8.9753,57000.0
2008-09-10 14:15:00,14.51,14.57,14.51,14.56,111600.0,8.9815,9.0186,8.9815,9.0124,111600.0
2008-09-10 14:20:00,14.56,14.56,14.55,14.55,47600.0,9.0124,9.0124,9.0062,9.0062,47600.0
2008-09-10 14:25:00,14.56,14.59,14.55,14.55,32200.0,9.0124,9.031,9.0062,9.0062,32200.0
2008-09-10 14:30:00,14.56,14.61,14.55,14.6,78000.0,9.0124,9.0434,9.0062,9.0372,78000.0
2008-09-10 14:35:00,14.6,14.6,14.56,14.58,37400.0,9.0372,9.0372,9.0124,9.0248,37400.0
2008-09-10 14:40:00,14.58,14.59,14.54,14.54,51200.0,9.0248,9.031,9.0001,9.0001,51200.0
2008-09-10 14:45:00,14.55,14.56,14.54,14.56,31000.0,9.0062,9.0124,9.0001,9.0124,31000.0
2008-09-10 14:50:00,14.56,14.56,14.53,14.53,37400.0,9.0124,9.0124,8.9939,8.9939,37400.0
2008-09-10 14:55:00,14.52,14.53,14.49,14.52,70200.0,8.9877,8.9939,8.9691,8.9877,70200.0
2008-09-10 15:00:00,14.52,14.54,14.52,14.53,70800.0,8.9877,9.0001,8.9877,8.9939,70800.0
2008-09-10 15:05:00,14.53,14.56,14.53,14.54,73400.0,8.9939,9.0124,8.9939,9.0001,73400.0
2008-09-10 15:10:00,14.53,14.55,14.52,14.55,108200.0,8.9939,9.0062,8.9877,9.0062,108200.0
2008-09-10 15:15:00,14.55,14.59,14.55,14.56,57600.0,9.0062,9.031,9.0062,9.0124,57600.0
2008-09-10 15:20:00,14.56,14.57,14.54,14.55,44400.0,9.0124,9.0186,9.0001,9.0062,44400.0
2008-09-10 15:25:00,14.55,14.55,14.51,14.53,88200.0,9.0062,9.0062,8.9815,8.9939,88200.0
2008-09-10 15:30:00,14.53,14.55,14.5,14.51,82600.0,8.9939,9.0062,8.9753,8.9815,82600.0
2008-09-10 15:35:00,14.51,14.51,14.46,14.47,91200.0,8.9815,8.9815,8.9505,8.9567,91200.0
2008-09-10 15:40:00,14.47,14.49,14.46,14.49,194200.0,8.9567,8.9691,8.9505,8.9691,194200.0
2008-09-10 15:45:00,14.49,14.49,14.46,14.48,135600.0,8.9691,8.9691,8.9505,8.9629,135600.0
2008-09-10 15:50:00,14.49,14.52,14.47,14.49,172400.0,8.9691,8.9877,8.9567,8.9691,172400.0
2008-09-10 15:55:00,14.49,14.49,14.45,14.45,219800.0,8.9691,8.9691,8.9443,8.9443,219800.0
2008-09-11 09:30:00,14.27,14.31,14.24,14.26,136200.0,8.8329,8.8577,8.8144,8.8267,136200.0
2008-09-11 09:35:00,14.26,14.36,14.22,14.24,176600.0,8.8267,8.8886,8.802,8.8144,176600.0
2008-09-11 09:40:00,14.23,14.24,14.2,14.2,89200.0,8.8082,8.8144,8.7896,8.7896,89200.0
2008-09-11 09:45:00,14.19,14.22,14.15,14.22,69400.0,8.7834,8.802,8.7587,8.802,69400.0
2008-09-11 09:50:00,14.22,14.31,14.22,14.24,80200.0,8.802,8.8577,8.802,8.8144,80200.0
2008-09-11 09:55:00,14.24,14.28,14.22,14.26,98600.0,8.8144,8.8391,8.802,8.8267,98600.0
2008-09-11 10:00:00,14.26,14.4,14.26,14.36,71600.0,8.8267,8.9134,8.8267,8.8886,71600.0
2008-09-11 10:05:00,14.35,14.36,14.3,14.36,51600.0,8.8824,8.8886,8.8515,8.8886,51600.0
2008-09-11 10:10:00,14.36,14.4,14.33,14.37,55800.0,8.8886,8.9134,8.8701,8.8948,55800.0
2008-09-11 10:15:00,14.38,14.4,14.34,14.34,42200.0,8.901,8.9134,8.8763,8.8763,42200.0
2008-09-11 10:20:00,14.34,14.47,14.33,14.46,79000.0,8.8763,8.9567,8.8701,8.9505,79000.0
2008-09-11 10:25:00,14.46,14.47,14.39,14.39,55200.0,8.9505,8.9567,8.9072,8.9072,55200.0
2008-09-11 10:30:00,14.38,14.41,14.37,14.4,43000.0,8.901,8.9196,8.8948,8.9134,43000.0
2008-09-11 10:35:00,14.4,14.43,14.38,14.42,94800.0,8.9134,8.932,8.901,8.9258,94800.0
2008-09-11 10:40:00,14.42,14.47,14.42,14.47,59600.0,8.9258,8.9567,8.9258,8.9567,59600.0
2008-09-11 10:45:00,14.47,14.54,14.47,14.54,92600.0,8.9567,9.0001,8.9567,9.0001,92600.0
2008-09-11 10:50:00,14.54,14.54,14.52,14.53,40400.0,9.0001,9.0001,8.9877,8.9939,40400.0
2008-09-11 10:55:00,14.53,14.53,14.49,14.52,42000.0,8.9939,8.9939,8.9691,8.9877,42000.0
2008-09-11 11:00:00,14.52,14.54,14.49,14.51,46600.0,8.9877,9.0001,8.9691,8.9815,46600.0
2008-09-11 11:05:00,14.51,14.58,14.51,14.56,135200.0,8.9815,9.0248,8.9815,9.0124,135200.0
2008-09-11 11:10:00,14.55,14.56,14.54,14.56,251800.0,9.0062,9.0124,9.0001,9.0124,251800.0
2008-09-11 11:15:00,14.56,14.56,14.51,14.51,53000.0,9.0124,9.0124,8.9815,8.9815,53000.0
2008-09-11 11:20:00,14.51,14.52,14.46,14.47,37800.0,8.9815,8.9877,8.9505,8.9567,37800.0
2008-09-11 11:25:00,14.47,14.5,14.46,14.49,32800.0,8.9567,8.9753,8.9505,8.9691,32800.0
2008-09-11 11:30:00,14.49,14.56,14.49,14.54,33000.0,8.9691,9.0124,8.9691,9.0001,33000.0
2008-09-11 11:35:00,14.53,14.54,14.49,14.5,37000.0,8.9939,9.0001,8.9691,8.9753,37000.0
2008-09-11 11:40:00,14.51,14.55,14.49,14.53,39000.0,8.9815,9.0062,8.9691,8.9939,39000.0
2008-09-11 11:45:00,14.53,14.53,14.49,14.49,33400.0,8.9939,8.9939,8.9691,8.9691,33400.0
2008-09-11 11:50:00,14.49,14.53,14.49,14.52,33600.0,8.9691,8.9939,8.9691,8.9877,33600.0
2008-09-11 11:55:00,14.52,14.53,14.49,14.51,32200.0,8.9877,8.9939,8.9691,8.9815,32200.0
2008-09-11 12:00:00,14.52,14.59,14.52,14.52,63000.0,8.9877,9.031,8.9877,8.9877,63000.0
2008-09-11 12:05:00,14.51,14.53,14.49,14.49,59000.0,8.9815,8.9939,8.9691,8.9691,59000.0
2008-09-11 12:10:00,14.49,14.5,14.47,14.47,39000.0,8.9691,8.9753,8.9567,8.9567,39000.0
2008-09-11 12:15:00,14.47,14.49,14.46,14.46,30400.0,8.9567,8.9691,8.9505,8.9505,30400.0
2008-09-11 12:20:00,14.45,14.47,14.45,14.45,29200.0,8.9443,8.9567,8.9443,8.9443,29200.0
2008-09-11 12:25:00,14.45,14.45,14.43,14.44,24600.0,8.9443,8.9443,8.932,8.9382,24600.0
2008-09-11 12:30:00,14.43,14.46,14.4,14.46,47800.0,8.932,8.9505,8.9134,8.9505,47800.0
2008-09-11 12:35:00,14.47,14.47,14.39,14.42,80400.0,8.9567,8.9567,8.9072,8.9258,80400.0
2008-09-11 12:40:00,14.41,14.45,14.4,14.43,44200.0,8.9196,8.9443,8.9134,8.932,44200.0
2008-09-11 12:45:00,14.43,14.45,14.42,14.42,25200.0,8.932,8.9443,8.9258,8.9258,25200.0
2008-09-11 12:50:00,14.43,14.46,14.43,14.45,32800.0,8.932,8.9505,8.932,8.9443,32800.0
2008-09-11 12:55:00,14.45,14.46,14.42,14.42,28400.0,8.9443,8.9505,8.9258,8.9258,28400.0
2008-09-11 13:00:00,14.42,14.44,14.41,14.43,38200.0,8.9258,8.9382,8.9196,8.932,38200.0
2008-09-11 13:05:00,14.43,14.44,14.37,14.38,53600.0,8.932,8.9382,8.8948,8.901,53600.0
2008-09-11 13:10:00,14.38,14.39,14.37,14.37,72000.0,8.901,8.9072,8.8948,8.8948,72000.0
2008-09-11 13:15:00,14.37,14.4,14.35,14.38,68600.0,8.8948,8.9134,8.8824,8.901,68600.0
2008-09-11 13:20:00,14.38,14.38,14.32,14.32,82200.0,8.901,8.901,8.8639,8.8639,82200.0
2008-09-11 13:25:00,14.31,14.37,14.31,14.37,55200.0,8.8577,8.8948,8.8577,8.8948,55200.0
2008-09-11 13:30:00,14.37,14.4,14.37,14.38,52400.0,8.8948,8.9134,8.8948,8.901,52400.0
2008-09-11 13:35:00,14.38,14.42,14.37,14.4,49400.0,8.901,8.9258,8.8948,8.9134,49400.0
2008-09-11 13:40:00,14.4,14.42,14.38,14.41,61600.0,8.9134,8.9258,8.901,8.9196,61600.0
2008-09-11 13:45:00,14.4,14.4,14.36,14.37,39200.0,8.9134,8.9134,8.8886,8.8948,39200.0
2008-09-11 13:50:00,14.37,14.45,14.37,14.44,55600.0,8.8948,8.9443,8.8948,8.9382,55600.0
2008-09-11 13:55:00,14.45,14.45,14.41,14.44,34600.0,8.9443,8.9443,8.9196,8.9382,34600.0
2008-09-11 14:00:00,14.44,14.46,14.43,14.45,41400.0,8.9382,8.9505,8.932,8.9443,41400.0
2008-09-11 14:05:00,14.45,14.48,14.45,14.46,82800.0,8.9443,8.9629,8.9443,8.9505,82800.0
2008-09-11 14:10:00,14.46,14.49,14.44,14.45,63600.0,8.9505,8.9691,8.9382,8.9443,63600.0
2008-09-11 14:15:00,14.44,14.49,14.43,14.47,55400.0,8.9382,8.9691,8.932,8.9567,55400.0
2008-09-11 14:20:00,14.49,14.52,14.49,14.51,79600.0,8.9691,8.9877,8.9691,8.9815,79600.0
2008-09-11 14:25:00,14.51,14.51,14.49,14.49,89000.0,8.9815,8.9815,8.9691,8.9691,89000.0
2008-09-11 14:30:00,14.49,14.5,14.47,14.49,73600.0,8.9691,8.9753,8.9567,8.9691,73600.0
2008-09-11 14:35:00,14.49,14.49,14.47,14.49,53200.0,8.9691,8.9691,8.9567,8.9691,53200.0
2008-09-11 14:40:00,14.49,14.52,14.48,14.52,54600.0,8.9691,8.9877,8.9629,8.9877,54600.0
2008-09-11 14:45:00,14.52,14.54,14.51,14.53,304800.0,8.9877,9.0001,8.9815,8.9939,304800.0
2008-09-11 14:50:00,14.53,14.54,14.51,14.54,101600.0,8.9939,9.0001,8.9815,9.0001,101600.0
2008-09-11 14:55:00,14.54,14.54,14.49,14.5,73600.0,9.0001,9.0001,8.9691,8.9753,73600.0
2008-09-11 15:00:00,14.5,14.55,14.49,14.53,103800.0,8.9753,9.0062,8.9691,8.9939,103800.0
2008-09-11 15:05:00,14.53,14.56,14.53,14.55,89400.0,8.9939,9.0124,8.9939,9.0062,89400.0
2008-09-11 15:10:00,14.55,14.56,14.52,14.52,41400.0,9.0062,9.0124,8.9877,8.9877,41400.0
2008-09-11 15:15:00,14.52,14.53,14.49,14.49,119600.0,8.9877,8.9939,8.9691,8.9691,119600.0
2008-09-11 15:20:00,14.49,14.51,14.46,14.47,94400.0,8.9691,8.9815,8.9505,8.9567,94400.0
2008-09-11 15:25:00,14.48,14.5,14.42,14.43,170600.0,8.9629,8.9753,8.9258,8.932,170600.0
2008-09-11 15:30:00,14.44,14.44,14.4,14.4,113200.0,8.9382,8.9382,8.9134,8.9134,113200.0
2008-09-11 15:35:00,14.4,14.47,14.4,14.46,128200.0,8.9134,8.9567,8.9134,8.9505,128200.0
2008-09-11 15:40:00,14.45,14.49,14.43,14.49,146000.0,8.9443,8.9691,8.932,8.9691,146000.0
2008-09-11 15:45:00,14.49,14.5,14.46,14.49,173000.0,8.9691,8.9753,8.9505,8.9691,173000.0
2008-09-11 15:50:00,14.49,14.54,14.47,14.54,163400.0,8.9691,9.0001,8.9567,9.0001,163400.0
2008-09-11 15:55:00,14.53,14.58,14.53,14.56,414600.0,8.9939,9.0248,8.9939,9.0124,414600.0
2008-09-12 09:30:00,14.36,14.5,14.36,14.5,66200.0,8.8886,8.9753,8.8886,8.9753,66200.0
2008-09-12 09:35:00,14.5,14.52,14.31,14.31,82400.0,8.9753,8.9877,8.8577,8.8577,82400.0
2008-09-12 09:40:00,14.31,14.37,14.29,14.36,60800.0,8.8577,8.8948,8.8453,8.8886,60800.0
2008-09-12 09:45:00,14.36,14.38,14.28,14.28,38800.0,8.8886,8.901,8.8391,8.8391,38800.0
2008-09-12 09:50:00,14.28,14.3,14.24,14.3,61600.0,8.8391,8.8515,8.8144,8.8515,61600.0
2008-09-12 09:55:00,14.3,14.34,14.27,14.28,74400.0,8.8515,8.8763,8.8329,8.8391,74400.0
2008-09-12 10:00:00,14.27,14.31,14.24,14.26,46200.0,8.8329,8.8577,8.8144,8.8267,46200.0
2008-09-12 10:05:00,14.28,14.34,14.28,14.34,48600.0,8.8391,8.8763,8.8391,8.8763,48600.0
2008-09-12 10:10:00,14.33,14.35,14.3,14.35,59000.0,8.8701,8.8824,8.8515,8.8824,59000.0
2008-09-12 10:15:00,14.34,14.46,14.34,14.46,114600.0,8.8763,8.9505,8.8763,8.9505,114600.0
2008-09-12 10:20:00,14.45,14.52,14.45,14.51,82400.0,8.9443,8.9877,8.9443,8.9815,82400.0
2008-09-12 10:25:00,14.51,14.55,14.49,14.51,152800.0,8.9815,9.0062,8.9691,8.9815,152800.0
2008-09-12 10:30:00,14.51,14.52,14.49,14.51,59000.0,8.9815,8.9877,8.9691,8.9815,59000.0
2008-09-12 10:35:00,14.51,14.51,14.46,14.5,52200.0,8.9815,8.9815,8.9505,8.9753,52200.0
2008-09-12 10:40:00,14.51,14.54,14.5,14.54,44200.0,8.9815,9.0001,8.9753,9.0001,44200.0
2008-09-12 10:45:00,14.54,14.54,14.49,14.49,46800.0,9.0001,9.0001,8.9691,8.9691,46800.0
2008-09-12 10:50:00,14.5,14.53,14.49,14.5,38000.0,8.9753,8.9939,8.9691,8.9753,38000.0
2008-09-12 10:55:00,14.49,14.53,14.47,14.53,30400.0,8.9691,8.9939,8.9567,8.9939,30400.0
2008-09-12 11:00:00,14.53,14.56,14.53,14.53,52400.0,8.9939,9.0124,8.9939,8.9939,52400.0
2008-09-12 11:05:00,14.52,14.53,14.47,14.51,60800.0,8.9877,8.9939,8.9567,8.9815,60800.0
2008-09-12 11:10:00,14.52,14.56,14.5,14.56,41600.0,8.9877,9.0124,8.9753,9.0124,41600.0
2008-09-12 11:15:00,14.57,14.65,14.56,14.65,64600.0,9.0186,9.0681,9.0124,9.0681,64600.0
2008-09-12 11:20:00,14.65,14.71,14.65,14.7,57600.0,9.0681,9.1053,9.0681,9.0991,57600.0
2008-09-12 11:25:00,14.71,14.73,14.68,14.69,57400.0,9.1053,9.1177,9.0867,9.0929,57400.0
2008-09-12 11:30:00,14.69,14.7,14.65,14.7,40800.0,9.0929,9.0991,9.0681,9.0991,40800.0
2008-09-12 11:35:00,14.7,14.7,14.69,14.7,40800.0,9.0991,9.0991,9.0929,9.0991,40800.0
2008-09-12 11:40:00,14.69,14.7,14.63,14.64,41000.0,9.0929,9.0991,9.0558,9.062,41000.0
2008-09-12 11:45:00,14.63,14.66,14.61,14.65,26400.0,9.0558,9.0743,9.0434,9.0681,26400.0
2008-09-12 11:50:00,14.65,14.65,14.61,14.61,35200.0,9.0681,9.0681,9.0434,9.0434,35200.0
2008-09-12 11:55:00,14.61,14.64,14.6,14.64,24000.0,9.0434,9.062,9.0372,9.062,24000.0
2008-09-12 12:00:00,14.65,14.68,14.65,14.65,30200.0,9.0681,9.0867,9.0681,9.0681,30200.0
2008-09-12 12:05:00,14.65,14.68,14.65,14.68,34200.0,9.0681,9.0867,9.0681,9.0867,34200.0
2008-09-12 12:10:00,14.68,14.69,14.67,14.67,26600.0,9.0867,9.0929,9.0805,9.0805,26600.0
2008-09-12 12:15:00,14.67,14.72,14.67,14.71,41600.0,9.0805,9.1115,9.0805,9.1053,41600.0
2008-09-12 12:20:00,14.71,14.71,14.68,14.7,23200.0,9.1053,9.1053,9.0867,9.0991,23200.0
2008-09-12 12:25:00,14.69,14.69,14.63,14.68,106400.0,9.0929,9.0929,9.0558,9.0867,106400.0
2008-09-12 12:30:00,14.68,14.69,14.66,14.68,14600.0,9.0867,9.0929,9.0743,9.0867,14600.0
2008-09-12 12:35:00,14.68,14.68,14.66,14.67,16200.0,9.0867,9.0867,9.0743,9.0805,16200.0
2008-09-12 12:40:00,14.67,14.67,14.65,14.65,19200.0,9.0805,9.0805,9.0681,9.0681,19200.0
2008-09-12 12:45:00,14.65,14.65,14.55,14.58,100400.0,9.0681,9.0681,9.0062,9.0248,100400.0
2008-09-12 12:50:00,14.58,14.6,14.56,14.56,42000.0,9.0248,9.0372,9.0124,9.0124,42000.0
2008-09-12 12:55:00,14.55,14.58,14.55,14.58,47200.0,9.0062,9.0248,9.0062,9.0248,47200.0
2008-09-12 13:00:00,14.57,14.6,14.57,14.59,32400.0,9.0186,9.0372,9.0186,9.031,32400.0
2008-09-12 13:05:00,14.58,14.58,14.57,14.57,20000.0,9.0248,9.0248,9.0186,9.0186,20000.0
2008-09-12 13:10:00,14.58,14.6,14.58,14.59,89200.0,9.0248,9.0372,9.0248,9.031,89200.0
2008-09-12 13:15:00,14.59,14.63,14.59,14.63,219200.0,9.031,9.0558,9.031,9.0558,219200.0
2008-09-12 13:20:00,14.63,14.65,14.63,14.63,25000.0,9.0558,9.0681,9.0558,9.0558,25000.0
2008-09-12 13:25:00,14.63,14.68,14.63,14.68,20800.0,9.0558,9.0867,9.0558,9.0867,20800.0
2008-09-12 13:30:00,14.68,14.69,14.67,14.69,35800.0,9.0867,9.0929,9.0805,9.0929,35800.0
2008-09-12 13:35:00,14.68,14.7,14.65,14.66,48600.0,9.0867,9.0991,9.0681,9.0743,48600.0
2008-09-12 13:40:00,14.67,14.69,14.62,14.67,43000.0,9.0805,9.0929,9.0496,9.0805,43000.0
2008-09-12 13:45:00,14.67,14.7,14.67,14.7,44600.0,9.0805,9.0991,9.0805,9.0991,44600.0
2008-09-12 13:50:00,14.7,14.71,14.69,14.7,26200.0,9.0991,9.1053,9.0929,9.0991,26200.0
2008-09-12 13:55:00,14.7,14.7,14.69,14.69,15600.0,9.0991,9.0991,9.0929,9.0929,15600.0
2008-09-12 14:00:00,14.7,14.7,14.63,14.65,78600.0,9.0991,9.0991,9.0558,9.0681,78600.0
2008-09-12 14:05:00,14.65,14.65,14.65,14.65,32800.0,9.0681,9.0681,9.0681,9.0681,32800.0
2008-09-12 14:10:00,14.66,14.71,14.65,14.7,72000.0,9.0743,9.1053,9.0681,9.0991,72000.0
2008-09-12 14:15:00,14.7,14.7,14.68,14.68,34400.0,9.0991,9.0991,9.0867,9.0867,34400.0
2008-09-12 14:20:00,14.68,14.74,14.68,14.74,69600.0,9.0867,9.1239,9.0867,9.1239,69600.0
2008-09-12 14:25:00,14.74,14.74,14.68,14.69,72600.0,9.1239,9.1239,9.0867,9.0929,72600.0
2008-09-12 14:30:00,14.69,14.69,14.65,14.66,40400.0,9.0929,9.0929,9.0681,9.0743,40400.0
2008-09-12 14:35:00,14.65,14.69,14.65,14.69,38000.0,9.0681,9.0929,9.0681,9.0929,38000.0
2008-09-12 14:40:00,14.69,14.73,14.69,14.72,78400.0,9.0929,9.1177,9.0929,9.1115,78400.0
2008-09-12 14:45:00,14.72,14.74,14.72,14.74,39600.0,9.1115,9.1239,9.1115,9.1239,39600.0
2008-09-12 14:50:00,14.74,14.76,14.74,14.76,74000.0,9.1239,9.1362,9.1239,9.1362,74000.0
2008-09-12 14:55:00,14.76,14.81,14.75,14.81,102400.0,9.1362,9.1672,9.13,9.1672,102400.0
2008-09-12 15:00:00,14.81,14.81,14.77,14.78,79200.0,9.1672,9.1672,9.1424,9.1486,79200.0
2008-09-12 15:05:00,14.78,14.79,14.74,14.76,40600.0,9.1486,9.1548,9.1239,9.1362,40600.0
2008-09-12 15:10:00,14.76,14.8,14.76,14.8,65200.0,9.1362,9.161,9.1362,9.161,65200.0
2008-09-12 15:15:00,14.8,14.81,14.76,14.76,115600.0,9.161,9.1672,9.1362,9.1362,115600.0
2008-09-12 15:20:00,14.76,14.77,14.73,14.76,83600.0,9.1362,9.1424,9.1177,9.1362,83600.0
2008-09-12 15:25:00,14.76,14.76,14.69,14.72,71600.0,9.1362,9.1362,9.0929,9.1115,71600.0
2008-09-12 15:30:00,14.72,14.76,14.72,14.73,55600.0,9.1115,9.1362,9.1115,9.1177,55600.0
2008-09-12 15:35:00,14.73,14.73,14.69,14.7,74000.0,9.1177,9.1177,9.0929,9.0991,74000.0
2008-09-12 15:40:00,14.7,14.74,14.7,14.72,121400.0,9.0991,9.1239,9.0991,9.1115,121400.0
2008-09-12 15:45:00,14.72,14.72,14.69,14.69,139000.0,9.1115,9.1115,9.0929,9.0929,139000.0
2008-09-12 15:50:00,14.69,14.72,14.69,14.71,123000.0,9.0929,9.1115,9.0929,9.1053,123000.0
2008-09-12 15:55:00,14.71,14.74,14.71,14.72,173400.0,9.1053,9.1239,9.1053,9.1115,173400.0
2008-09-15 09:30:00,14.36,14.58,14.36,14.49,138200.0,8.8886,9.0248,8.8886,8.9691,138200.0
2008-09-15 09:35:00,14.5,14.53,14.42,14.43,129000.0,8.9753,8.9939,8.9258,8.932,129000.0
2008-09-15 09:40:00,14.42,14.71,14.42,14.61,156200.0,8.9258,9.1053,8.9258,9.0434,156200.0
2008-09-15 09:45:00,14.61,14.69,14.56,14.58,97200.0,9.0434,9.0929,9.0124,9.0248,97200.0
2008-09-15 09:50:00,14.56,14.61,14.5,14.56,85400.0,9.0124,9.0434,8.9753,9.0124,85400.0
2008-09-15 09:55:00,14.55,14.55,14.49,14.55,82800.0,9.0062,9.0062,8.9691,9.0062,82800.0
2008-09-15 10:00:00,14.56,14.6,14.54,14.56,118800.0,9.0124,9.0372,9.0001,9.0124,118800.0
2008-09-15 10:05:00,14.56,14.6,14.53,14.58,61000.0,9.0124,9.0372,8.9939,9.0248,61000.0
2008-09-15 10:10:00,14.58,14.63,14.55,14.55,83200.0,9.0248,9.0558,9.0062,9.0062,83200.0
2008-09-15 10:15:00,14.55,14.59,14.54,14.54,40600.0,9.0062,9.031,9.0001,9.0001,40600.0
2008-09-15 10:20:00,14.55,14.57,14.51,14.51,57800.0,9.0062,9.0186,8.9815,8.9815,57800.0
2008-09-15 10:25:00,14.52,14.6,14.51,14.59,86200.0,8.9877,9.0372,8.9815,9.031,86200.0
2008-09-15 10:30:00,14.61,14.65,14.59,14.63,105000.0,9.0434,9.0681,9.031,9.0558,105000.0
2008-09-15 10:35:00,14.64,14.66,14.59,14.61,90600.0,9.062,9.0743,9.031,9.0434,90600.0
2008-09-15 10:40:00,14.61,14.63,14.56,14.59,86000.0,9.0434,9.0558,9.0124,9.031,86000.0
2008-09-15 10:45:00,14.6,14.62,14.56,14.62,59200.0,9.0372,9.0496,9.0124,9.0496,59200.0
2008-09-15 10:50:00,14.61,14.7,14.59,14.67,140200.0,9.0434,9.0991,9.031,9.0805,140200.0
2008-09-15 10:55:00,14.67,14.67,14.6,14.63,114400.0,9.0805,9.0805,9.0372,9.0558,114400.0
2008-09-15 11:00:00,14.64,14.66,14.59,14.6,93000.0,9.062,9.0743,9.031,9.0372,93000.0
2008-09-15 11:05:00,14.58,14.58,14.54,14.56,84600.0,9.0248,9.0248,9.0001,9.0124,84600.0
2008-09-15 11:10:00,14.56,14.56,14.53,14.56,50400.0,9.0124,9.0124,8.9939,9.0124,50400.0
2008-09-15 11:15:00,14.56,14.61,14.56,14.61,55200.0,9.0124,9.0434,9.0124,9.0434,55200.0
2008-09-15 11:20:00,14.61,14.63,14.59,14.61,105200.0,9.0434,9.0558,9.031,9.0434,105200.0
2008-09-15 11:25:00,14.61,14.63,14.59,14.61,215600.0,9.0434,9.0558,9.031,9.0434,215600.0
2008-09-15 11:30:00,14.62,14.7,14.61,14.63,117200.0,9.0496,9.0991,9.0434,9.0558,117200.0
2008-09-15 11:35:00,14.63,14.63,14.59,14.62,50400.0,9.0558,9.0558,9.031,9.0496,50400.0
2008-09-15 11:40:00,14.61,14.62,14.56,14.56,134600.0,9.0434,9.0496,9.0124,9.0124,134600.0
2008-09-15 11:45:00,14.57,14.59,14.54,14.56,102400.0,9.0186,9.031,9.0001,9.0124,102400.0
2008-09-15 11:50:00,14.56,14.58,14.52,14.55,82000.0,9.0124,9.0248,8.9877,9.0062,82000.0
2008-09-15 11:55:00,14.55,14.56,14.51,14.52,84200.0,9.0062,9.0124,8.9815,8.9877,84200.0
2008-09-15 12:00:00,14.52,14.62,14.5,14.62,131000.0,8.9877,9.0496,8.9753,9.0496,131000.0
2008-09-15 12:05:00,14.62,14.63,14.56,14.57,37200.0,9.0496,9.0558,9.0124,9.0186,37200.0
2008-09-15 12:10:00,14.57,14.67,14.57,14.61,87200.0,9.0186,9.0805,9.0186,9.0434,87200.0
2008-09-15 12:15:00,14.6,14.67,14.58,14.65,103400.0,9.0372,9.0805,9.0248,9.0681,103400.0
2008-09-15 12:20:00,14.65,14.69,14.62,14.62,116200.0,9.0681,9.0929,9.0496,9.0496,116200.0
2008-09-15 12:25:00,14.61,14.65,14.6,14.63,54000.0,9.0434,9.0681,9.0372,9.0558,54000.0
2008-09-15 12:30:00,14.63,14.63,14.59,14.59,27600.0,9.0558,9.0558,9.031,9.031,27600.0
2008-09-15 12:35:00,14.58,14.6,14.55,14.56,40600.0,9.0248,9.0372,9.0062,9.0124,40600.0
2008-09-15 12:40:00,14.56,14.57,14.55,14.55,35600.0,9.0124,9.0186,9.0062,9.0062,35600.0
2008-09-15 12:45:00,14.56,14.62,14.54,14.6,74600.0,9.0124,9.0496,9.0001,9.0372,74600.0
2008-09-15 12:50:00,14.59,14.63,14.58,14.62,38800.0,9.031,9.0558,9.0248,9.0496,38800.0
2008-09-15 12:55:00,14.62,14.64,14.59,14.61,37600.0,9.0496,9.062,9.031,9.0434,37600.0
2008-09-15 13:00:00,14.61,14.62,14.58,14.59,43400.0,9.0434,9.0496,9.0248,9.031,43400.0
2008-09-15 13:05:00,14.6,14.61,14.56,14.56,24400.0,9.0372,9.0434,9.0124,9.0124,24400.0
2008-09-15 13:10:00,14.58,14.59,14.56,14.56,29800.0,9.0248,9.031,9.0124,9.0124,29800.0
2008-09-15 13:15:00,14.57,14.59,14.56,14.58,35200.0,9.0186,9.031,9.0124,9.0248,35200.0
2008-09-15 13:20:00,14.58,14.59,14.55,14.55,64200.0,9.0248,9.031,9.0062,9.0062,64200.0
2008-09-15 13:25:00,14.55,14.55,14.51,14.51,192400.0,9.0062,9.0062,8.9815,8.9815,192400.0
2008-09-15 13:30:00,14.51,14.52,14.5,14.51,175200.0,8.9815,8.9877,8.9753,8.9815,175200.0
2008-09-15 13:35:00,14.5,14.52,14.49,14.51,101200.0,8.9753,8.9877,8.9691,8.9815,101200.0
2008-09-15 13:40:00,14.51,14.55,14.5,14.52,152400.0,8.9815,9.0062,8.9753,8.9877,152400.0
2008-09-15 13:45:00,14.53,14.54,14.51,14.51,49200.0,8.9939,9.0001,8.9815,8.9815,49200.0
2008-09-15 13:50:00,14.51,14.52,14.47,14.47,88600.0,8.9815,8.9877,8.9567,8.9567,88600.0
2008-09-15 13:55:00,14.47,14.52,14.47,14.51,100200.0,8.9567,8.9877,8.9567,8.9815,100200.0
2008-09-15 14:00:00,14.51,14.52,14.47,14.48,108800.0,8.9815,8.9877,8.9567,8.9629,108800.0
2008-09-15 14:05:00,14.48,14.49,14.47,14.47,66800.0,8.9629,8.9691,8.9567,8.9567,66800.0
2008-09-15 14:10:00,14.47,14.49,14.45,14.46,92200.0,8.9567,8.9691,8.9443,8.9505,92200.0
2008-09-15 14:15:00,14.46,14.55,14.46,14.51,107200.0,8.9505,9.0062,8.9505,8.9815,107200.0
2008-09-15 14:20:00,14.51,14.57,14.5,14.57,63400.0,8.9815,9.0186,8.9753,9.0186,63400.0
2008-09-15 14:25:00,14.56,14.58,14.54,14.54,58800.0,9.0124,9.0248,9.0001,9.0001,58800.0
2008-09-15 14:30:00,14.54,14.58,14.53,14.56,44200.0,9.0001,9.0248,8.9939,9.0124,44200.0
2008-09-15 14:35:00,14.56,14.58,14.55,14.55,50800.0,9.0124,9.0248,9.0062,9.0062,50800.0
2008-09-15 14:40:00,14.56,14.56,14.49,14.5,80400.0,9.0124,9.0124,8.9691,8.9753,80400.0
2008-09-15 14:45:00,14.5,14.53,14.48,14.53,1447000.0,8.9753,8.9939,8.9629,8.9939,1447000.0
2008-09-15 14:50:00,14.52,14.56,14.52,14.54,83400.0,8.9877,9.0124,8.9877,9.0001,83400.0
2008-09-15 14:55:00,14.54,14.54,14.5,14.5,60000.0,9.0001,9.0001,8.9753,8.9753,60000.0
2008-09-15 15:00:00,14.51,14.52,14.47,14.47,139600.0,8.9815,8.9877,8.9567,8.9567,139600.0
2008-09-15 15:05:00,14.47,14.49,14.43,14.46,131200.0,8.9567,8.9691,8.932,8.9505,131200.0
2008-09-15 15:10:00,14.46,14.49,14.44,14.48,84200.0,8.9505,8.9691,8.9382,8.9629,84200.0
2008-09-15 15:15:00,14.48,14.48,14.46,14.46,96000.0,8.9629,8.9629,8.9505,8.9505,96000.0
2008-09-15 15:20:00,14.46,14.48,14.43,14.44,144000.0,8.9505,8.9629,8.932,8.9382,144000.0
2008-09-15 15:25:00,14.45,14.49,14.43,14.46,172400.0,8.9443,8.9691,8.932,8.9505,172400.0
2008-09-15 15:30:00,14.46,14.49,14.43,14.46,487800.0,8.9505,8.9691,8.932,8.9505,487800.0
2008-09-15 15:35:00,14.46,14.47,14.41,14.44,330400.0,8.9505,8.9567,8.9196,8.9382,330400.0
2008-09-15 15:40:00,14.44,14.46,14.41,14.43,300000.0,8.9382,8.9505,8.9196,8.932,300000.0
2008-09-15 15:45:00,14.43,14.45,14.42,14.44,142400.0,8.932,8.9443,8.9258,8.9382,142400.0
2008-09-15 15:50:00,14.44,14.44,14.31,14.34,313000.0,8.9382,8.9382,8.8577,8.8763,313000.0
2008-09-15 15:55:00,14.34,14.38,14.32,14.32,362600.0,8.8763,8.901,8.8639,8.8639,362600.0
2008-09-16 09:30:00,14.23,14.38,14.15,14.29,198800.0,8.8082,8.901,8.7587,8.8453,198800.0
2008-09-16 09:35:00,14.29,14.3,14.21,14.3,96000.0,8.8453,8.8515,8.7958,8.8515,96000.0
2008-09-16 09:40:00,14.29,14.38,14.26,14.3,153400.0,8.8453,8.901,8.8267,8.8515,153400.0
2008-09-16 09:45:00,14.3,14.4,14.28,14.37,188400.0,8.8515,8.9134,8.8391,8.8948,188400.0
2008-09-16 09:50:00,14.37,14.42,14.34,14.35,229800.0,8.8948,8.9258,8.8763,8.8824,229800.0
2008-09-16 09:55:00,14.35,14.36,14.29,14.3,189000.0,8.8824,8.8886,8.8453,8.8515,189000.0
2008-09-16 10:00:00,14.3,14.36,14.26,14.36,147000.0,8.8515,8.8886,8.8267,8.8886,147000.0
2008-09-16 10:05:00,14.35,14.38,14.29,14.3,178800.0,8.8824,8.901,8.8453,8.8515,178800.0
2008-09-16 10:10:00,14.29,14.35,14.27,14.35,89600.0,8.8453,8.8824,8.8329,8.8824,89600.0
2008-09-16 10:15:00,14.35,14.4,14.34,14.36,158200.0,8.8824,8.9134,8.8763,8.8886,158200.0
2008-09-16 10:20:00,14.36,14.47,14.36,14.45,151600.0,8.8886,8.9567,8.8886,8.9443,151600.0
2008-09-16 10:25:00,14.45,14.45,14.32,14.38,161400.0,8.9443,8.9443,8.8639,8.901,161400.0
2008-09-16 10:30:00,14.38,14.42,14.32,14.37,128200.0,8.901,8.9258,8.8639,8.8948,128200.0
2008-09-16 10:35:00,14.37,14.44,14.37,14.41,83000.0,8.8948,8.9382,8.8948,8.9196,83000.0
2008-09-16 10:40:00,14.4,14.43,14.39,14.41,80800.0,8.9134,8.932,8.9072,8.9196,80800.0
2008-09-16 10:45:00,14.4,14.47,14.4,14.47,107600.0,8.9134,8.9567,8.9134,8.9567,107600.0
2008-09-16 10:50:00,14.47,14.63,14.44,14.63,192800.0,8.9567,9.0558,8.9382,9.0558,192800.0
2008-09-16 10:55:00,14.63,14.66,14.61,14.65,144200.0,9.0558,9.0743,9.0434,9.0681,144200.0
2008-09-16 11:00:00,14.65,14.79,14.64,14.72,188800.0,9.0681,9.1548,9.062,9.1115,188800.0
2008-09-16 11:05:00,14.72,14.74,14.64,14.66,179800.0,9.1115,9.1239,9.062,9.0743,179800.0
2008-09-16 11:10:00,14.66,14.69,14.6,14.66,75600.0,9.0743,9.0929,9.0372,9.0743,75600.0
2008-09-16 11:15:00,14.65,14.68,14.59,14.67,103400.0,9.0681,9.0867,9.031,9.0805,103400.0
2008-09-16 11:20:00,14.67,14.72,14.52,14.55,103400.0,9.0805,9.1115,8.9877,9.0062,103400.0
2008-09-16 11:25:00,14.57,14.59,14.55,14.55,84600.0,9.0186,9.031,9.0062,9.0062,84600.0
2008-09-16 11:30:00,14.54,14.56,14.52,14.52,164800.0,9.0001,9.0124,8.9877,8.9877,164800.0
2008-09-16 11:35:00,14.51,14.58,14.49,14.53,175600.0,8.9815,9.0248,8.9691,8.9939,175600.0
2008-09-16 11:40:00,14.53,14.56,14.51,14.52,107000.0,8.9939,9.0124,8.9815,8.9877,107000.0
2008-09-16 11:45:00,14.52,14.55,14.5,14.51,72800.0,8.9877,9.0062,8.9753,8.9815,72800.0
2008-09-16 11:50:00,14.51,14.53,14.49,14.53,64000.0,8.9815,8.9939,8.9691,8.9939,64000.0
2008-09-16 11:55:00,14.52,14.64,14.51,14.6,73200.0,8.9877,9.062,8.9815,9.0372,73200.0
2008-09-16 12:00:00,14.61,14.68,14.6,14.66,97400.0,9.0434,9.0867,9.0372,9.0743,97400.0
2008-09-16 12:05:00,14.66,14.67,14.58,14.67,133400.0,9.0743,9.0805,9.0248,9.0805,133400.0
2008-09-16 12:10:00,14.66,14.67,14.63,14.65,50000.0,9.0743,9.0805,9.0558,9.0681,50000.0
2008-09-16 12:15:00,14.66,14.72,14.63,14.7,59000.0,9.0743,9.1115,9.0558,9.0991,59000.0
2008-09-16 12:20:00,14.69,14.74,14.65,14.73,82400.0,9.0929,9.1239,9.0681,9.1177,82400.0
2008-09-16 12:25:00,14.73,14.79,14.72,14.75,88800.0,9.1177,9.1548,9.1115,9.13,88800.0
2008-09-16 12:30:00,14.75,14.8,14.74,14.78,119400.0,9.13,9.161,9.1239,9.1486,119400.0
2008-09-16 12:35:00,14.79,14.79,14.76,14.77,98600.0,9.1548,9.1548,9.1362,9.1424,98600.0
2008-09-16 12:40:00,14.78,14.79,14.73,14.77,83000.0,9.1486,9.1548,9.1177,9.1424,83000.0
2008-09-16 12:45:00,14.77,14.79,14.76,14.76,56600.0,9.1424,9.1548,9.1362,9.1362,56600.0
2008-09-16 12:50:00,14.76,14.76,14.73,14.73,52200.0,9.1362,9.1362,9.1177,9.1177,52200.0
2008-09-16 12:55:00,14.73,14.77,14.72,14.77,48200.0,9.1177,9.1424,9.1115,9.1424,48200.0
2008-09-16 13:00:00,14.77,14.79,14.72,14.76,114600.0,9.1424,9.1548,9.1115,9.1362,114600.0
2008-09-16 13:05:00,14.76,14.78,14.72,14.77,54200.0,9.1362,9.1486,9.1115,9.1424,54200.0
2008-09-16 13:10:00,14.77,14.79,14.76,14.78,36800.0,9.1424,9.1548,9.1362,9.1486,36800.0
2008-09-16 13:15:00,14.78,14.78,14.72,14.73,22800.0,9.1486,9.1486,9.1115,9.1177,22800.0
2008-09-16 13:20:00,14.73,14.75,14.71,14.72,35200.0,9.1177,9.13,9.1053,9.1115,35200.0
2008-09-16 13:25:00,14.72,14.72,14.69,14.69,30600.0,9.1115,9.1115,9.0929,9.0929,30600.0
2008-09-16 13:30:00,14.69,14.69,14.68,14.69,24400.0,9.0929,9.0929,9.0867,9.0929,24400.0
2008-09-16 13:35:00,14.69,14.69,14.67,14.67,55800.0,9.0929,9.0929,9.0805,9.0805,55800.0
2008-09-16 13:40:00,14.68,14.68,14.65,14.65,32800.0,9.0867,9.0867,9.0681,9.0681,32800.0
2008-09-16 13:45:00,14.65,14.66,14.63,14.65,58000.0,9.0681,9.0743,9.0558,9.0681,58000.0
2008-09-16 13:50:00,14.65,14.7,14.63,14.7,53800.0,9.0681,9.0991,9.0558,9.0991,53800.0
2008-09-16 13:55:00,14.7,14.72,14.69,14.7,77200.0,9.0991,9.1115,9.0929,9.0991,77200.0
2008-09-16 14:00:00,14.7,14.7,14.66,14.66,38400.0,9.0991,9.0991,9.0743,9.0743,38400.0
2008-09-16 14:05:00,14.67,14.71,14.66,14.7,124600.0,9.0805,9.1053,9.0743,9.0991,124600.0
2008-09-16 14:10:00,14.7,14.7,14.52,14.56,139400.0,9.0991,9.0991,8.9877,9.0124,139400.0
2008-09-16 14:15:00,14.56,14.69,14.53,14.54,187800.0,9.0124,9.0929,8.9939,9.0001,187800.0
2008-09-16 14:20:00,14.54,14.56,14.49,14.54,201000.0,9.0001,9.0124,8.9691,9.0001,201000.0
2008-09-16 14:25:00,14.54,14.62,14.51,14.59,170400.0,9.0001,9.0496,8.9815,9.031,170400.0
2008-09-16 14:30:00,14.59,14.61,14.51,14.51,189000.0,9.031,9.0434,8.9815,8.9815,189000.0
2008-09-16 14:35:00,14.52,14.73,14.49,14.7,244200.0,8.9877,9.1177,8.9691,9.0991,244200.0
2008-09-16 14:40:00,14.72,14.88,14.62,14.88,297200.0,9.1115,9.2105,9.0496,9.2105,297200.0
2008-09-16 14:45:00,14.87,14.97,14.85,14.93,227400.0,9.2043,9.2662,9.1919,9.2415,227400.0
2008-09-16 14:50:00,14.94,15.05,14.87,14.97,366600.0,9.2476,9.3157,9.2043,9.2662,366600.0
2008-09-16 14:55:00,14.97,15.05,14.96,14.97,180200.0,9.2662,9.3157,9.26,9.2662,180200.0
2008-09-16 15:00:00,14.98,15.0,14.85,14.86,207800.0,9.2724,9.2848,9.1919,9.1981,207800.0
2008-09-16 15:05:00,14.86,14.87,14.77,14.81,328000.0,9.1981,9.2043,9.1424,9.1672,328000.0
2008-09-16 15:10:00,14.81,14.81,14.74,14.81,321600.0,9.1672,9.1672,9.1239,9.1672,321600.0
2008-09-16 15:15:00,14.83,14.97,14.8,14.95,163000.0,9.1796,9.2662,9.161,9.2538,163000.0
2008-09-16 15:20:00,14.95,14.95,14.85,14.88,154400.0,9.2538,9.2538,9.1919,9.2105,154400.0
2008-09-16 15:25:00,14.89,14.89,14.81,14.81,123000.0,9.2167,9.2167,9.1672,9.1672,123000.0
2008-09-16 15:30:00,14.81,14.82,14.78,14.79,147000.0,9.1672,9.1734,9.1486,9.1548,147000.0
2008-09-16 15:35:00,14.8,14.84,14.79,14.83,95200.0,9.161,9.1858,9.1548,9.1796,95200.0
2008-09-16 15:40:00,14.84,14.85,14.79,14.83,143400.0,9.1858,9.1919,9.1548,9.1796,143400.0
2008-09-16 15:45:00,14.83,14.88,14.8,14.86,144600.0,9.1796,9.2105,9.161,9.1981,144600.0
2008-09-16 15:50:00,14.86,14.89,14.8,14.8,204600.0,9.1981,9.2167,9.161,9.161,204600.0
2008-09-16 15:55:00,14.81,14.84,14.77,14.8,237800.0,9.1672,9.1858,9.1424,9.161,237800.0
2008-09-17 09:30:00,14.53,14.65,14.52,14.54,68800.0,8.9939,9.0681,8.9877,9.0001,68800.0
2008-09-17 09:35:00,14.53,14.68,14.5,14.67,85200.0,8.9939,9.0867,8.9753,9.0805,85200.0
2008-09-17 09:40:00,14.68,14.77,14.64,14.65,91200.0,9.0867,9.1424,9.062,9.0681,91200.0
2008-09-17 09:45:00,14.64,14.8,14.61,14.76,193200.0,9.062,9.161,9.0434,9.1362,193200.0
2008-09-17 09:50:00,14.76,14.9,14.71,14.9,113800.0,9.1362,9.2229,9.1053,9.2229,113800.0
2008-09-17 09:55:00,14.89,14.9,14.77,14.79,122200.0,9.2167,9.2229,9.1424,9.1548,122200.0
2008-09-17 10:00:00,14.79,14.83,14.72,14.74,145000.0,9.1548,9.1796,9.1115,9.1239,145000.0
2008-09-17 10:05:00,14.74,14.75,14.66,14.73,138400.0,9.1239,9.13,9.0743,9.1177,138400.0
2008-09-17 10:10:00,14.72,14.74,14.67,14.68,83200.0,9.1115,9.1239,9.0805,9.0867,83200.0
2008-09-17 10:15:00,14.68,14.72,14.65,14.69,107600.0,9.0867,9.1115,9.0681,9.0929,107600.0
2008-09-17 10:20:00,14.69,14.7,14.6,14.61,67200.0,9.0929,9.0991,9.0372,9.0434,67200.0
2008-09-17 10:25:00,14.61,14.63,14.6,14.63,42800.0,9.0434,9.0558,9.0372,9.0558,42800.0
2008-09-17 10:30:00,14.64,14.66,14.57,14.59,79800.0,9.062,9.0743,9.0186,9.031,79800.0
2008-09-17 10:35:00,14.59,14.63,14.45,14.46,171600.0,9.031,9.0558,8.9443,8.9505,171600.0
2008-09-17 10:40:00,14.47,14.5,14.46,14.5,62600.0,8.9567,8.9753,8.9505,8.9753,62600.0
2008-09-17 10:45:00,14.5,14.53,14.47,14.47,111800.0,8.9753,8.9939,8.9567,8.9567,111800.0
2008-09-17 10:50:00,14.47,14.54,14.45,14.54,66800.0,8.9567,9.0001,8.9443,9.0001,66800.0
2008-09-17 10:55:00,14.55,14.58,14.54,14.55,80000.0,9.0062,9.0248,9.0001,9.0062,80000.0
2008-09-17 11:00:00,14.55,14.55,14.43,14.44,81800.0,9.0062,9.0062,8.932,8.9382,81800.0
2008-09-17 11:05:00,14.43,14.47,14.4,14.45,44200.0,8.932,8.9567,8.9134,8.9443,44200.0
2008-09-17 11:10:00,14.44,14.47,14.4,14.41,58800.0,8.9382,8.9567,8.9134,8.9196,58800.0
2008-09-17 11:15:00,14.4,14.47,14.4,14.44,60400.0,8.9134,8.9567,8.9134,8.9382,60400.0
2008-09-17 11:20:00,14.45,14.47,14.43,14.46,58400.0,8.9443,8.9567,8.932,8.9505,58400.0
2008-09-17 11:25:00,14.46,14.46,14.37,14.38,98200.0,8.9505,8.9505,8.8948,8.901,98200.0
2008-09-17 11:30:00,14.39,14.44,14.37,14.43,80600.0,8.9072,8.9382,8.8948,8.932,80600.0
2008-09-17 11:35:00,14.43,14.45,14.35,14.4,142000.0,8.932,8.9443,8.8824,8.9134,142000.0
2008-09-17 11:40:00,14.4,14.4,14.35,14.38,127000.0,8.9134,8.9134,8.8824,8.901,127000.0
2008-09-17 11:45:00,14.38,14.4,14.37,14.39,157800.0,8.901,8.9134,8.8948,8.9072,157800.0
2008-09-17 11:50:00,14.39,14.44,14.38,14.44,108400.0,8.9072,8.9382,8.901,8.9382,108400.0
2008-09-17 11:55:00,14.44,14.51,14.43,14.49,188000.0,8.9382,8.9815,8.932,8.9691,188000.0
2008-09-17 12:00:00,14.49,14.49,14.38,14.38,113400.0,8.9691,8.9691,8.901,8.901,113400.0
2008-09-17 12:05:00,14.38,14.38,14.35,14.38,76600.0,8.901,8.901,8.8824,8.901,76600.0
2008-09-17 12:10:00,14.38,14.4,14.37,14.38,91400.0,8.901,8.9134,8.8948,8.901,91400.0
2008-09-17 12:15:00,14.38,14.39,14.35,14.35,125800.0,8.901,8.9072,8.8824,8.8824,125800.0
2008-09-17 12:20:00,14.36,14.39,14.3,14.37,119200.0,8.8886,8.9072,8.8515,8.8948,119200.0
2008-09-17 12:25:00,14.37,14.38,14.33,14.34,93800.0,8.8948,8.901,8.8701,8.8763,93800.0
2008-09-17 12:30:00,14.35,14.42,14.34,14.42,123800.0,8.8824,8.9258,8.8763,8.9258,123800.0
2008-09-17 12:35:00,14.42,14.47,14.42,14.46,102400.0,8.9258,8.9567,8.9258,8.9505,102400.0
2008-09-17 12:40:00,14.46,14.56,14.45,14.54,117400.0,8.9505,9.0124,8.9443,9.0001,117400.0
2008-09-17 12:45:00,14.54,14.55,14.51,14.51,92400.0,9.0001,9.0062,8.9815,8.9815,92400.0
2008-09-17 12:50:00,14.51,14.51,14.47,14.48,49200.0,8.9815,8.9815,8.9567,8.9629,49200.0
2008-09-17 12:55:00,14.49,14.53,14.47,14.53,65000.0,8.9691,8.9939,8.9567,8.9939,65000.0
2008-09-17 13:00:00,14.53,14.55,14.52,14.55,239800.0,8.9939,9.0062,8.9877,9.0062,239800.0
2008-09-17 13:05:00,14.55,14.57,14.52,14.53,123000.0,9.0062,9.0186,8.9877,8.9939,123000.0
2008-09-17 13:10:00,14.53,14.56,14.53,14.53,102000.0,8.9939,9.0124,8.9939,8.9939,102000.0
2008-09-17 13:15:00,14.53,14.53,14.49,14.5,48000.0,8.9939,8.9939,8.9691,8.9753,48000.0
2008-09-17 13:20:00,14.5,14.53,14.49,14.51,53000.0,8.9753,8.9939,8.9691,8.9815,53000.0
2008-09-17 13:25:00,14.5,14.5,14.43,14.43,63000.0,8.9753,8.9753,8.932,8.932,63000.0
2008-09-17 13:30:00,14.42,14.43,14.4,14.41,54200.0,8.9258,8.932,8.9134,8.9196,54200.0
2008-09-17 13:35:00,14.4,14.4,14.35,14.39,82200.0,8.9134,8.9134,8.8824,8.9072,82200.0
2008-09-17 13:40:00,14.39,14.4,14.37,14.4,84000.0,8.9072,8.9134,8.8948,8.9134,84000.0
2008-09-17 13:45:00,14.4,14.42,14.38,14.4,59000.0,8.9134,8.9258,8.901,8.9134,59000.0
2008-09-17 13:50:00,14.39,14.46,14.39,14.45,129400.0,8.9072,8.9505,8.9072,8.9443,129400.0
2008-09-17 13:55:00,14.45,14.47,14.44,14.45,55200.0,8.9443,8.9567,8.9382,8.9443,55200.0
2008-09-17 14:00:00,14.45,14.53,14.44,14.53,114200.0,8.9443,8.9939,8.9382,8.9939,114200.0
2008-09-17 14:05:00,14.52,14.57,14.52,14.54,98400.0,8.9877,9.0186,8.9877,9.0001,98400.0
2008-09-17 14:10:00,14.54,14.54,14.47,14.47,71800.0,9.0001,9.0001,8.9567,8.9567,71800.0
2008-09-17 14:15:00,14.47,14.51,14.42,14.49,105200.0,8.9567,8.9815,8.9258,8.9691,105200.0
2008-09-17 14:20:00,14.49,14.53,14.48,14.51,64000.0,8.9691,8.9939,8.9629,8.9815,64000.0
2008-09-17 14:25:00,14.51,14.61,14.49,14.61,106800.0,8.9815,9.0434,8.9691,9.0434,106800.0
2008-09-17 14:30:00,14.6,14.65,14.56,14.65,103000.0,9.0372,9.0681,9.0124,9.0681,103000.0
2008-09-17 14:35:00,14.67,14.68,14.6,14.63,77400.0,9.0805,9.0867,9.0372,9.0558,77400.0
2008-09-17 14:40:00,14.63,14.63,14.59,14.59,77200.0,9.0558,9.0558,9.031,9.031,77200.0
2008-09-17 14:45:00,14.58,14.65,14.58,14.6,95000.0,9.0248,9.0681,9.0248,9.0372,95000.0
2008-09-17 14:50:00,14.59,14.63,14.56,14.59,141400.0,9.031,9.0558,9.0124,9.031,141400.0
2008-09-17 14:55:00,14.59,14.61,14.54,14.59,68000.0,9.031,9.0434,9.0001,9.031,68000.0
2008-09-17 15:00:00,14.58,14.67,14.56,14.63,92800.0,9.0248,9.0805,9.0124,9.0558,92800.0
2008-09-17 15:05:00,14.63,14.7,14.63,14.67,89000.0,9.0558,9.0991,9.0558,9.0805,89000.0
2008-09-17 15:10:00,14.66,14.72,14.66,14.68,76400.0,9.0743,9.1115,9.0743,9.0867,76400.0
2008-09-17 15:15:00,14.68,14.7,14.63,14.65,58400.0,9.0867,9.0991,9.0558,9.0681,58400.0
2008-09-17 15:20:00,14.65,14.65,14.58,14.59,77000.0,9.0681,9.0681,9.0248,9.031,77000.0
2008-09-17 15:25:00,14.58,14.65,14.58,14.64,87800.0,9.0248,9.0681,9.0248,9.062,87800.0
2008-09-17 15:30:00,14.63,14.65,14.57,14.61,109800.0,9.0558,9.0681,9.0186,9.0434,109800.0
2008-09-17 15:35:00,14.6,14.6,14.54,14.56,136000.0,9.0372,9.0372,9.0001,9.0124,136000.0
2008-09-17 15:40:00,14.56,14.6,14.55,14.58,156000.0,9.0124,9.0372,9.0062,9.0248,156000.0
2008-09-17 15:45:00,14.58,14.6,14.54,14.54,129800.0,9.0248,9.0372,9.0001,9.0001,129800.0
2008-09-17 15:50:00,14.54,14.55,14.41,14.42,255200.0,9.0001,9.0062,8.9196,8.9258,255200.0
2008-09-17 15:55:00,14.42,14.43,14.25,14.25,322000.0,8.9258,8.932,8.8205,8.8205,322000.0
2008-09-18 09:30:00,14.76,14.77,14.58,14.67,133000.0,9.1362,9.1424,9.0248,9.0805,133000.0
2008-09-18 09:35:00,14.67,14.72,14.63,14.63,105200.0,9.0805,9.1115,9.0558,9.0558,105200.0
2008-09-18 09:40:00,14.61,14.64,14.53,14.56,95000.0,9.0434,9.062,8.9939,9.0124,95000.0
2008-09-18 09:45:00,14.56,14.56,14.44,14.44,120400.0,9.0124,9.0124,8.9382,8.9382,120400.0
2008-09-18 09:50:00,14.44,14.59,14.43,14.59,90000.0,8.9382,9.031,8.932,9.031,90000.0
2008-09-18 09:55:00,14.58,14.71,14.56,14.65,96600.0,9.0248,9.1053,9.0124,9.0681,96600.0
2008-09-18 10:00:00,14.63,14.76,14.63,14.69,123400.0,9.0558,9.1362,9.0558,9.0929,123400.0
2008-09-18 10:05:00,14.68,14.78,14.66,14.71,115200.0,9.0867,9.1486,9.0743,9.1053,115200.0
2008-09-18 10:10:00,14.69,14.72,14.63,14.63,43200.0,9.0929,9.1115,9.0558,9.0558,43200.0
2008-09-18 10:15:00,14.62,14.69,14.6,14.68,48200.0,9.0496,9.0929,9.0372,9.0867,48200.0
2008-09-18 10:20:00,14.68,14.68,14.63,14.67,38600.0,9.0867,9.0867,9.0558,9.0805,38600.0
2008-09-18 10:25:00,14.67,14.71,14.66,14.7,29200.0,9.0805,9.1053,9.0743,9.0991,29200.0
2008-09-18 10:30:00,14.7,14.71,14.66,14.67,63200.0,9.0991,9.1053,9.0743,9.0805,63200.0
2008-09-18 10:35:00,14.67,14.73,14.66,14.68,96200.0,9.0805,9.1177,9.0743,9.0867,96200.0
2008-09-18 10:40:00,14.68,14.69,14.59,14.59,58400.0,9.0867,9.0929,9.031,9.031,58400.0
2008-09-18 10:45:00,14.59,14.6,14.53,14.55,78400.0,9.031,9.0372,8.9939,9.0062,78400.0
2008-09-18 10:50:00,14.55,14.62,14.54,14.61,66400.0,9.0062,9.0496,9.0001,9.0434,66400.0
2008-09-18 10:55:00,14.61,14.61,14.51,14.52,100400.0,9.0434,9.0434,8.9815,8.9877,100400.0
2008-09-18 11:00:00,14.52,14.57,14.46,14.56,119400.0,8.9877,9.0186,8.9505,9.0124,119400.0
2008-09-18 11:05:00,14.57,14.59,14.55,14.59,123400.0,9.0186,9.031,9.0062,9.031,123400.0
2008-09-18 11:10:00,14.58,14.58,14.49,14.49,98000.0,9.0248,9.0248,8.9691,8.9691,98000.0
2008-09-18 11:15:00,14.5,14.5,14.42,14.42,152600.0,8.9753,8.9753,8.9258,8.9258,152600.0
2008-09-18 11:20:00,14.42,14.51,14.41,14.49,70400.0,8.9258,8.9815,8.9196,8.9691,70400.0
2008-09-18 11:25:00,14.49,14.53,14.47,14.52,81000.0,8.9691,8.9939,8.9567,8.9877,81000.0
2008-09-18 11:30:00,14.52,14.56,14.5,14.54,122000.0,8.9877,9.0124,8.9753,9.0001,122000.0
2008-09-18 11:35:00,14.54,14.54,14.47,14.49,63000.0,9.0001,9.0001,8.9567,8.9691,63000.0
2008-09-18 11:40:00,14.5,14.52,14.45,14.47,59200.0,8.9753,8.9877,8.9443,8.9567,59200.0
2008-09-18 11:45:00,14.47,14.51,14.45,14.49,87200.0,8.9567,8.9815,8.9443,8.9691,87200.0
2008-09-18 11:50:00,14.48,14.5,14.4,14.45,77400.0,8.9629,8.9753,8.9134,8.9443,77400.0
2008-09-18 11:55:00,14.45,14.58,14.45,14.55,152600.0,8.9443,9.0248,8.9443,9.0062,152600.0
2008-09-18 12:00:00,14.55,14.56,14.46,14.49,115600.0,9.0062,9.0124,8.9505,8.9691,115600.0
2008-09-18 12:05:00,14.49,14.54,14.47,14.49,72200.0,8.9691,9.0001,8.9567,8.9691,72200.0
2008-09-18 12:10:00,14.49,14.59,14.49,14.54,66800.0,8.9691,9.031,8.9691,9.0001,66800.0
2008-09-18 12:15:00,14.55,14.62,14.55,14.59,72200.0,9.0062,9.0496,9.0062,9.031,72200.0
2008-09-18 12:20:00,14.59,14.6,14.54,14.56,61600.0,9.031,9.0372,9.0001,9.0124,61600.0
2008-09-18 12:25:00,14.56,14.57,14.51,14.55,58800.0,9.0124,9.0186,8.9815,9.0062,58800.0
2008-09-18 12:30:00,14.55,14.55,14.46,14.47,66600.0,9.0062,9.0062,8.9505,8.9567,66600.0
2008-09-18 12:35:00,14.47,14.49,14.4,14.4,110000.0,8.9567,8.9691,8.9134,8.9134,110000.0
2008-09-18 12:40:00,14.4,14.45,14.39,14.44,77400.0,8.9134,8.9443,8.9072,8.9382,77400.0
2008-09-18 12:45:00,14.44,14.45,14.4,14.41,101600.0,8.9382,8.9443,8.9134,8.9196,101600.0
2008-09-18 12:50:00,14.43,14.5,14.37,14.45,93000.0,8.932,8.9753,8.8948,8.9443,93000.0
2008-09-18 12:55:00,14.45,14.48,14.4,14.41,98800.0,8.9443,8.9629,8.9134,8.9196,98800.0
2008-09-18 13:00:00,14.4,14.46,14.36,14.45,122000.0,8.9134,8.9505,8.8886,8.9443,122000.0
2008-09-18 13:05:00,14.44,14.56,14.44,14.56,144600.0,8.9382,9.0124,8.9382,9.0124,144600.0
2008-09-18 13:10:00,14.55,14.66,14.54,14.64,67000.0,9.0062,9.0743,9.0001,9.062,67000.0
2008-09-18 13:15:00,14.65,14.75,14.64,14.72,67800.0,9.0681,9.13,9.062,9.1115,67800.0
2008-09-18 13:20:00,14.73,14.75,14.69,14.72,51800.0,9.1177,9.13,9.0929,9.1115,51800.0
2008-09-18 13:25:00,14.71,14.72,14.64,14.68,36800.0,9.1053,9.1115,9.062,9.0867,36800.0
2008-09-18 13:30:00,14.68,14.79,14.67,14.78,104000.0,9.0867,9.1548,9.0805,9.1486,104000.0
2008-09-18 13:35:00,14.81,14.82,14.74,14.79,86200.0,9.1672,9.1734,9.1239,9.1548,86200.0
2008-09-18 13:40:00,14.79,14.8,14.68,14.7,58800.0,9.1548,9.161,9.0867,9.0991,58800.0
2008-09-18 13:45:00,14.68,14.74,14.67,14.74,34400.0,9.0867,9.1239,9.0805,9.1239,34400.0
2008-09-18 13:50:00,14.76,14.78,14.63,14.64,70800.0,9.1362,9.1486,9.0558,9.062,70800.0
2008-09-18 13:55:00,14.64,14.73,14.64,14.68,42600.0,9.062,9.1177,9.062,9.0867,42600.0
2008-09-18 14:00:00,14.69,14.72,14.63,14.64,134400.0,9.0929,9.1115,9.0558,9.062,134400.0
2008-09-18 14:05:00,14.63,14.66,14.6,14.65,115000.0,9.0558,9.0743,9.0372,9.0681,115000.0
2008-09-18 14:10:00,14.67,14.77,14.67,14.7,141800.0,9.0805,9.1424,9.0805,9.0991,141800.0
2008-09-18 14:15:00,14.7,14.74,14.65,14.68,71000.0,9.0991,9.1239,9.0681,9.0867,71000.0
2008-09-18 14:20:00,14.7,14.73,14.67,14.73,63600.0,9.0991,9.1177,9.0805,9.1177,63600.0
2008-09-18 14:25:00,14.74,14.75,14.7,14.72,57200.0,9.1239,9.13,9.0991,9.1115,57200.0
2008-09-18 14:30:00,14.72,14.83,14.71,14.77,226200.0,9.1115,9.1796,9.1053,9.1424,226200.0
2008-09-18 14:35:00,14.77,14.79,14.7,14.74,185200.0,9.1424,9.1548,9.0991,9.1239,185200.0
2008-09-18 14:40:00,14.74,14.81,14.74,14.8,158600.0,9.1239,9.1672,9.1239,9.161,158600.0
2008-09-18 14:45:00,14.81,14.96,14.79,14.94,197200.0,9.1672,9.26,9.1548,9.2476,197200.0
2008-09-18 14:50:00,14.93,14.95,14.84,14.84,99000.0,9.2415,9.2538,9.1858,9.1858,99000.0
2008-09-18 14:55:00,14.85,14.91,14.83,14.88,127000.0,9.1919,9.2291,9.1796,9.2105,127000.0
2008-09-18 15:00:00,14.89,15.03,14.87,15.03,148800.0,9.2167,9.3034,9.2043,9.3034,148800.0
2008-09-18 15:05:00,15.03,15.05,14.96,15.01,184000.0,9.3034,9.3157,9.26,9.291,184000.0
2008-09-18 15:10:00,15.01,15.22,15.01,15.19,171600.0,9.291,9.421,9.291,9.4024,171600.0
2008-09-18 15:15:00,15.18,15.26,15.16,15.22,303800.0,9.3962,9.4457,9.3838,9.421,303800.0
2008-09-18 15:20:00,15.19,15.4,15.19,15.38,172200.0,9.4024,9.5324,9.4024,9.52,172200.0
2008-09-18 15:25:00,15.38,15.47,15.37,15.42,160200.0,9.52,9.5757,9.5138,9.5448,160200.0
2008-09-18 15:30:00,15.42,15.56,15.4,15.52,205800.0,9.5448,9.6314,9.5324,9.6067,205800.0
2008-09-18 15:35:00,15.52,15.59,15.5,15.51,239400.0,9.6067,9.65,9.5943,9.6005,239400.0
2008-09-18 15:40:00,15.51,15.56,15.47,15.52,187400.0,9.6005,9.6314,9.5757,9.6067,187400.0
2008-09-18 15:45:00,15.52,15.56,15.51,15.52,199600.0,9.6067,9.6314,9.6005,9.6067,199600.0
2008-09-18 15:50:00,15.52,15.54,15.34,15.34,322400.0,9.6067,9.619,9.4952,9.4952,322400.0
2008-09-18 15:55:00,15.33,15.34,14.78,15.22,709200.0,9.4891,9.4952,9.1486,9.421,709200.0
2008-09-19 09:30:00,15.45,16.09,14.83,16.09,1348200.0,9.5633,9.9595,9.1796,9.9595,1348200.0
2008-09-19 09:35:00,16.09,16.18,15.9,16.01,458200.0,9.9595,10.0152,9.8419,9.91,458200.0
2008-09-19 09:40:00,16.01,16.05,15.84,15.88,238000.0,9.91,9.9347,9.8047,9.8295,238000.0
2008-09-19 09:45:00,15.88,16.0,15.63,15.63,232000.0,9.8295,9.9038,9.6747,9.6747,232000.0
2008-09-19 09:50:00,15.62,15.78,15.61,15.67,315600.0,9.6686,9.7676,9.6624,9.6995,315600.0
2008-09-19 09:55:00,15.67,15.74,15.58,15.58,346800.0,9.6995,9.7428,9.6438,9.6438,346800.0
2008-09-19 10:00:00,15.56,15.63,15.4,15.45,208800.0,9.6314,9.6747,9.5324,9.5633,208800.0
2008-09-19 10:05:00,15.46,15.5,15.39,15.49,143800.0,9.5695,9.5943,9.5262,9.5881,143800.0
2008-09-19 10:10:00,15.49,15.57,15.46,15.52,74800.0,9.5881,9.6376,9.5695,9.6067,74800.0
2008-09-19 10:15:00,15.54,15.61,15.48,15.59,88000.0,9.619,9.6624,9.5819,9.65,88000.0
2008-09-19 10:20:00,15.59,15.62,15.51,15.55,72600.0,9.65,9.6686,9.6005,9.6252,72600.0
2008-09-19 10:25:00,15.54,15.59,15.5,15.55,63400.0,9.619,9.65,9.5943,9.6252,63400.0
2008-09-19 10:30:00,15.55,15.56,15.41,15.46,56400.0,9.6252,9.6314,9.5386,9.5695,56400.0
2008-09-19 10:35:00,15.46,15.53,15.46,15.47,74400.0,9.5695,9.6129,9.5695,9.5757,74400.0
2008-09-19 10:40:00,15.47,15.53,15.46,15.46,46400.0,9.5757,9.6129,9.5695,9.5695,46400.0
2008-09-19 10:45:00,15.47,15.57,15.47,15.56,212400.0,9.5757,9.6376,9.5757,9.6314,212400.0
2008-09-19 10:50:00,15.56,15.66,15.56,15.63,111800.0,9.6314,9.6933,9.6314,9.6747,111800.0
2008-09-19 10:55:00,15.62,15.7,15.62,15.65,152800.0,9.6686,9.7181,9.6686,9.6871,152800.0
2008-09-19 11:00:00,15.65,15.78,15.65,15.78,86600.0,9.6871,9.7676,9.6871,9.7676,86600.0
2008-09-19 11:05:00,15.79,15.88,15.72,15.84,289600.0,9.7738,9.8295,9.7305,9.8047,289600.0
2008-09-19 11:10:00,15.83,15.86,15.72,15.74,72600.0,9.7985,9.8171,9.7305,9.7428,72600.0
2008-09-19 11:15:00,15.74,15.89,15.74,15.88,96600.0,9.7428,9.8357,9.7428,9.8295,96600.0
2008-09-19 11:20:00,15.87,15.93,15.83,15.84,77200.0,9.8233,9.8604,9.7985,9.8047,77200.0
2008-09-19 11:25:00,15.83,15.85,15.76,15.8,53600.0,9.7985,9.8109,9.7552,9.78,53600.0
2008-09-19 11:30:00,15.8,15.82,15.79,15.8,42200.0,9.78,9.7924,9.7738,9.78,42200.0
2008-09-19 11:35:00,15.81,15.81,15.75,15.75,43600.0,9.7862,9.7862,9.749,9.749,43600.0
2008-09-19 11:40:00,15.76,15.82,15.76,15.81,64200.0,9.7552,9.7924,9.7552,9.7862,64200.0
2008-09-19 11:45:00,15.81,15.92,15.8,15.9,86200.0,9.7862,9.8543,9.78,9.8419,86200.0
2008-09-19 11:50:00,15.9,15.96,15.9,15.96,86800.0,9.8419,9.879,9.8419,9.879,86800.0
2008-09-19 11:55:00,15.95,16.03,15.95,16.0,159600.0,9.8728,9.9223,9.8728,9.9038,159600.0
2008-09-19 12:00:00,16.0,16.05,16.0,16.0,53600.0,9.9038,9.9347,9.9038,9.9038,53600.0
2008-09-19 12:05:00,16.02,16.04,16.0,16.03,112200.0,9.9162,9.9285,9.9038,9.9223,112200.0
2008-09-19 12:10:00,16.03,16.04,15.99,16.03,135600.0,9.9223,9.9285,9.8976,9.9223,135600.0
2008-09-19 12:15:00,16.03,16.05,15.94,15.95,285400.0,9.9223,9.9347,9.8666,9.8728,285400.0
2008-09-19 12:20:00,15.95,15.97,15.94,15.96,34200.0,9.8728,9.8852,9.8666,9.879,34200.0
2008-09-19 12:25:00,15.97,15.99,15.96,15.99,45400.0,9.8852,9.8976,9.879,9.8976,45400.0
2008-09-19 12:30:00,15.99,16.0,15.98,15.98,126200.0,9.8976,9.9038,9.8914,9.8914,126200.0
2008-09-19 12:35:00,15.98,15.99,15.92,15.92,90400.0,9.8914,9.8976,9.8543,9.8543,90400.0
2008-09-19 12:40:00,15.92,15.92,15.82,15.82,61000.0,9.8543,9.8543,9.7924,9.7924,61000.0
2008-09-19 12:45:00,15.83,15.83,15.79,15.81,40800.0,9.7985,9.7985,9.7738,9.7862,40800.0
2008-09-19 12:50:00,15.81,15.81,15.75,15.76,50800.0,9.7862,9.7862,9.749,9.7552,50800.0
2008-09-19 12:55:00,15.77,15.79,15.76,15.79,26800.0,9.7614,9.7738,9.7552,9.7738,26800.0
2008-09-19 13:00:00,15.79,15.81,15.74,15.74,45400.0,9.7738,9.7862,9.7428,9.7428,45400.0
2008-09-19 13:05:00,15.73,15.76,15.72,15.72,30400.0,9.7366,9.7552,9.7305,9.7305,30400.0
2008-09-19 13:10:00,15.72,15.74,15.71,15.74,39200.0,9.7305,9.7428,9.7243,9.7428,39200.0
2008-09-19 13:15:00,15.74,15.79,15.74,15.79,27600.0,9.7428,9.7738,9.7428,9.7738,27600.0
2008-09-19 13:20:00,15.79,15.83,15.78,15.8,83200.0,9.7738,9.7985,9.7676,9.78,83200.0
2008-09-19 13:25:00,15.81,15.84,15.81,15.82,35200.0,9.7862,9.8047,9.7862,9.7924,35200.0
2008-09-19 13:30:00,15.82,15.83,15.77,15.79,39800.0,9.7924,9.7985,9.7614,9.7738,39800.0
2008-09-19 13:35:00,15.79,15.79,15.77,15.77,19800.0,9.7738,9.7738,9.7614,9.7614,19800.0
2008-09-19 13:40:00,15.77,15.78,15.72,15.72,49600.0,9.7614,9.7676,9.7305,9.7305,49600.0
2008-09-19 13:45:00,15.72,15.77,15.71,15.76,54400.0,9.7305,9.7614,9.7243,9.7552,54400.0
2008-09-19 13:50:00,15.77,15.79,15.67,15.68,82800.0,9.7614,9.7738,9.6995,9.7057,82800.0
2008-09-19 13:55:00,15.68,15.68,15.65,15.65,84400.0,9.7057,9.7057,9.6871,9.6871,84400.0
2008-09-19 14:00:00,15.65,15.67,15.59,15.59,133400.0,9.6871,9.6995,9.65,9.65,133400.0
2008-09-19 14:05:00,15.59,15.63,15.58,15.63,132800.0,9.65,9.6747,9.6438,9.6747,132800.0
2008-09-19 14:10:00,15.63,15.68,15.63,15.67,146800.0,9.6747,9.7057,9.6747,9.6995,146800.0
2008-09-19 14:15:00,15.67,15.73,15.64,15.67,233400.0,9.6995,9.7366,9.6809,9.6995,233400.0
2008-09-19 14:20:00,15.63,15.65,15.61,15.62,49400.0,9.6747,9.6871,9.6624,9.6686,49400.0
2008-09-19 14:25:00,15.61,15.63,15.57,15.63,78200.0,9.6624,9.6747,9.6376,9.6747,78200.0
2008-09-19 14:30:00,15.63,15.65,15.58,15.58,63600.0,9.6747,9.6871,9.6438,9.6438,63600.0
2008-09-19 14:35:00,15.58,15.6,15.56,15.57,62200.0,9.6438,9.6562,9.6314,9.6376,62200.0
2008-09-19 14:40:00,15.57,15.63,15.57,15.6,98000.0,9.6376,9.6747,9.6376,9.6562,98000.0
2008-09-19 14:45:00,15.6,15.69,15.56,15.68,146000.0,9.6562,9.7119,9.6314,9.7057,146000.0
2008-09-19 14:50:00,15.68,15.68,15.63,15.64,49400.0,9.7057,9.7057,9.6747,9.6809,49400.0
2008-09-19 14:55:00,15.63,15.67,15.63,15.65,50400.0,9.6747,9.6995,9.6747,9.6871,50400.0
2008-09-19 15:00:00,15.65,15.74,15.65,15.7,100200.0,9.6871,9.7428,9.6871,9.7181,100200.0
2008-09-19 15:05:00,15.7,15.72,15.56,15.61,124000.0,9.7181,9.7305,9.6314,9.6624,124000.0
2008-09-19 15:10:00,15.61,15.63,15.58,15.61,133400.0,9.6624,9.6747,9.6438,9.6624,133400.0
2008-09-19 15:15:00,15.61,15.63,15.58,15.58,251800.0,9.6624,9.6747,9.6438,9.6438,251800.0
2008-09-19 15:20:00,15.57,15.66,15.55,15.66,109800.0,9.6376,9.6933,9.6252,9.6933,109800.0
2008-09-19 15:25:00,15.65,15.66,15.61,15.64,90800.0,9.6871,9.6933,9.6624,9.6809,90800.0
2008-09-19 15:30:00,15.64,15.65,15.57,15.63,121400.0,9.6809,9.6871,9.6376,9.6747,121400.0
2008-09-19 15:35:00,15.63,15.65,15.56,15.62,107600.0,9.6747,9.6871,9.6314,9.6686,107600.0
2008-09-19 15:40:00,15.62,15.77,15.62,15.76,135600.0,9.6686,9.7614,9.6686,9.7552,135600.0
2008-09-19 15:45:00,15.76,15.78,15.71,15.71,192200.0,9.7552,9.7676,9.7243,9.7243,192200.0
2008-09-19 15:50:00,15.71,15.83,15.71,15.81,280000.0,9.7243,9.7985,9.7243,9.7862,280000.0
2008-09-19 15:55:00,15.81,15.82,15.79,15.8,373400.0,9.7862,9.7924,9.7738,9.78,373400.0
2008-09-22 09:30:00,15.8,16.02,15.75,16.01,84000.0,9.78,9.9162,9.749,9.91,84000.0
2008-09-22 09:35:00,15.99,16.0,15.79,15.83,32400.0,9.8976,9.9038,9.7738,9.7985,32400.0
2008-09-22 09:40:00,15.86,15.86,15.71,15.77,26400.0,9.8171,9.8171,9.7243,9.7614,26400.0
2008-09-22 09:45:00,15.74,15.87,15.7,15.78,32400.0,9.7428,9.8233,9.7181,9.7676,32400.0
2008-09-22 09:50:00,15.75,15.75,15.64,15.72,42400.0,9.749,9.749,9.6809,9.7305,42400.0
2008-09-22 09:55:00,15.7,15.71,15.61,15.63,45800.0,9.7181,9.7243,9.6624,9.6747,45800.0
2008-09-22 10:00:00,15.63,15.65,15.54,15.54,81800.0,9.6747,9.6871,9.619,9.619,81800.0
2008-09-22 10:05:00,15.55,15.55,15.51,15.55,100600.0,9.6252,9.6252,9.6005,9.6252,100600.0
2008-09-22 10:10:00,15.55,15.58,15.52,15.52,53000.0,9.6252,9.6438,9.6067,9.6067,53000.0
2008-09-22 10:15:00,15.53,15.53,15.49,15.5,70000.0,9.6129,9.6129,9.5881,9.5943,70000.0
2008-09-22 10:20:00,15.5,15.53,15.49,15.52,40600.0,9.5943,9.6129,9.5881,9.6067,40600.0
2008-09-22 10:25:00,15.53,15.54,15.5,15.53,48600.0,9.6129,9.619,9.5943,9.6129,48600.0
2008-09-22 10:30:00,15.54,15.63,15.54,15.62,98400.0,9.619,9.6747,9.619,9.6686,98400.0
2008-09-22 10:35:00,15.62,15.62,15.56,15.56,49400.0,9.6686,9.6686,9.6314,9.6314,49400.0
2008-09-22 10:40:00,15.56,15.59,15.52,15.54,33000.0,9.6314,9.65,9.6067,9.619,33000.0
2008-09-22 10:45:00,15.52,15.56,15.51,15.52,30800.0,9.6067,9.6314,9.6005,9.6067,30800.0
2008-09-22 10:50:00,15.52,15.54,15.47,15.47,40200.0,9.6067,9.619,9.5757,9.5757,40200.0
2008-09-22 10:55:00,15.47,15.5,15.47,15.49,35200.0,9.5757,9.5943,9.5757,9.5881,35200.0
2008-09-22 11:00:00,15.49,15.5,15.42,15.44,70200.0,9.5881,9.5943,9.5448,9.5571,70200.0
2008-09-22 11:05:00,15.43,15.46,15.41,15.42,26800.0,9.551,9.5695,9.5386,9.5448,26800.0
2008-09-22 11:10:00,15.4,15.43,15.37,15.38,51200.0,9.5324,9.551,9.5138,9.52,51200.0
2008-09-22 11:15:00,15.38,15.43,15.38,15.42,33400.0,9.52,9.551,9.52,9.5448,33400.0
2008-09-22 11:20:00,15.42,15.42,15.33,15.33,67400.0,9.5448,9.5448,9.4891,9.4891,67400.0
2008-09-22 11:25:00,15.33,15.34,15.31,15.32,108200.0,9.4891,9.4952,9.4767,9.4829,108200.0
2008-09-22 11:30:00,15.33,15.35,15.32,15.34,50400.0,9.4891,9.5014,9.4829,9.4952,50400.0
2008-09-22 11:35:00,15.33,15.33,15.3,15.3,42600.0,9.4891,9.4891,9.4705,9.4705,42600.0
2008-09-22 11:40:00,15.3,15.31,15.23,15.24,64000.0,9.4705,9.4767,9.4272,9.4333,64000.0
2008-09-22 11:45:00,15.24,15.26,15.18,15.25,62200.0,9.4333,9.4457,9.3962,9.4395,62200.0
2008-09-22 11:50:00,15.26,15.38,15.26,15.38,123600.0,9.4457,9.52,9.4457,9.52,123600.0
2008-09-22 11:55:00,15.38,15.38,15.33,15.33,25800.0,9.52,9.52,9.4891,9.4891,25800.0
2008-09-22 12:00:00,15.34,15.36,15.3,15.3,30800.0,9.4952,9.5076,9.4705,9.4705,30800.0
2008-09-22 12:05:00,15.3,15.36,15.3,15.34,31600.0,9.4705,9.5076,9.4705,9.4952,31600.0
2008-09-22 12:10:00,15.34,15.35,15.33,15.33,32400.0,9.4952,9.5014,9.4891,9.4891,32400.0
2008-09-22 12:15:00,15.32,15.32,15.29,15.31,13000.0,9.4829,9.4829,9.4643,9.4767,13000.0
2008-09-22 12:20:00,15.32,15.36,15.31,15.36,7800.0,9.4829,9.5076,9.4767,9.5076,7800.0
2008-09-22 12:25:00,15.36,15.38,15.35,15.38,15400.0,9.5076,9.52,9.5014,9.52,15400.0
2008-09-22 12:30:00,15.38,15.44,15.38,15.43,14800.0,9.52,9.5571,9.52,9.551,14800.0
2008-09-22 12:35:00,15.43,15.45,15.43,15.45,14400.0,9.551,9.5633,9.551,9.5633,14400.0
2008-09-22 12:40:00,15.44,15.47,15.44,15.47,9600.0,9.5571,9.5757,9.5571,9.5757,9600.0
2008-09-22 12:45:00,15.46,15.46,15.4,15.4,15600.0,9.5695,9.5695,9.5324,9.5324,15600.0
2008-09-22 12:50:00,15.4,15.42,15.4,15.42,23600.0,9.5324,9.5448,9.5324,9.5448,23600.0
2008-09-22 12:55:00,15.42,15.42,15.39,15.39,14200.0,9.5448,9.5448,9.5262,9.5262,14200.0
2008-09-22 13:00:00,15.4,15.4,15.38,15.4,34400.0,9.5324,9.5324,9.52,9.5324,34400.0
2008-09-22 13:05:00,15.4,15.43,15.39,15.43,26800.0,9.5324,9.551,9.5262,9.551,26800.0
2008-09-22 13:10:00,15.43,15.45,15.38,15.38,20600.0,9.551,9.5633,9.52,9.52,20600.0
2008-09-22 13:15:00,15.38,15.4,15.36,15.4,27600.0,9.52,9.5324,9.5076,9.5324,27600.0
2008-09-22 13:20:00,15.4,15.41,15.38,15.4,26000.0,9.5324,9.5386,9.52,9.5324,26000.0
2008-09-22 13:25:00,15.39,15.4,15.36,15.37,16600.0,9.5262,9.5324,9.5076,9.5138,16600.0
2008-09-22 13:30:00,15.37,15.38,15.24,15.25,258200.0,9.5138,9.52,9.4333,9.4395,258200.0
2008-09-22 13:35:00,15.26,15.28,15.23,15.27,36400.0,9.4457,9.4581,9.4272,9.4519,36400.0
2008-09-22 13:40:00,15.29,15.33,15.29,15.31,10400.0,9.4643,9.4891,9.4643,9.4767,10400.0
2008-09-22 13:45:00,15.31,15.32,15.3,15.31,26800.0,9.4767,9.4829,9.4705,9.4767,26800.0
2008-09-22 13:50:00,15.3,15.36,15.3,15.36,28000.0,9.4705,9.5076,9.4705,9.5076,28000.0
2008-09-22 13:55:00,15.36,15.36,15.31,15.34,22600.0,9.5076,9.5076,9.4767,9.4952,22600.0
2008-09-22 14:00:00,15.32,15.34,15.28,15.31,26600.0,9.4829,9.4952,9.4581,9.4767,26600.0
2008-09-22 14:05:00,15.31,15.31,15.26,15.29,40200.0,9.4767,9.4767,9.4457,9.4643,40200.0
2008-09-22 14:10:00,15.29,15.36,15.29,15.34,71000.0,9.4643,9.5076,9.4643,9.4952,71000.0
2008-09-22 14:15:00,15.34,15.39,15.33,15.38,67600.0,9.4952,9.5262,9.4891,9.52,67600.0
2008-09-22 14:20:00,15.38,15.38,15.29,15.31,73400.0,9.52,9.52,9.4643,9.4767,73400.0
2008-09-22 14:25:00,15.31,15.34,15.31,15.31,49200.0,9.4767,9.4952,9.4767,9.4767,49200.0
2008-09-22 14:30:00,15.31,15.39,15.31,15.35,69600.0,9.4767,9.5262,9.4767,9.5014,69600.0
2008-09-22 14:35:00,15.35,15.38,15.35,15.37,30000.0,9.5014,9.52,9.5014,9.5138,30000.0
2008-09-22 14:40:00,15.38,15.38,15.31,15.33,37400.0,9.52,9.52,9.4767,9.4891,37400.0
2008-09-22 14:45:00,15.33,15.38,15.33,15.37,37600.0,9.4891,9.52,9.4891,9.5138,37600.0
2008-09-22 14:50:00,15.37,15.37,15.35,15.35,47800.0,9.5138,9.5138,9.5014,9.5014,47800.0
2008-09-22 14:55:00,15.34,15.36,15.33,15.34,71200.0,9.4952,9.5076,9.4891,9.4952,71200.0
2008-09-22 15:00:00,15.35,15.35,15.32,15.34,58800.0,9.5014,9.5014,9.4829,9.4952,58800.0
2008-09-22 15:05:00,15.34,15.37,15.34,15.35,60200.0,9.4952,9.5138,9.4952,9.5014,60200.0
2008-09-22 15:10:00,15.35,15.38,15.34,15.34,89800.0,9.5014,9.52,9.4952,9.4952,89800.0
2008-09-22 15:15:00,15.33,15.34,15.26,15.26,142000.0,9.4891,9.4952,9.4457,9.4457,142000.0
2008-09-22 15:20:00,15.26,15.27,15.18,15.18,186400.0,9.4457,9.4519,9.3962,9.3962,186400.0
2008-09-22 15:25:00,15.19,15.19,15.13,15.16,80000.0,9.4024,9.4024,9.3653,9.3838,80000.0
2008-09-22 15:30:00,15.16,15.18,15.14,15.15,59600.0,9.3838,9.3962,9.3714,9.3776,59600.0
2008-09-22 15:35:00,15.15,15.17,15.14,15.16,160400.0,9.3776,9.39,9.3714,9.3838,160400.0
2008-09-22 15:40:00,15.17,15.17,15.05,15.09,131600.0,9.39,9.39,9.3157,9.3405,131600.0
2008-09-22 15:45:00,15.09,15.1,15.06,15.08,127200.0,9.3405,9.3467,9.3219,9.3343,127200.0
2008-09-22 15:50:00,15.08,15.08,14.98,14.99,316200.0,9.3343,9.3343,9.2724,9.2786,316200.0
2008-09-22 15:55:00,14.98,15.02,14.97,14.99,421800.0,9.2724,9.2972,9.2662,9.2786,421800.0
2008-09-23 09:30:00,15.09,15.25,14.97,15.24,173200.0,9.3405,9.4395,9.2662,9.4333,173200.0
2008-09-23 09:35:00,15.23,15.24,15.12,15.12,75200.0,9.4272,9.4333,9.3591,9.3591,75200.0
2008-09-23 09:40:00,15.12,15.21,15.08,15.16,76600.0,9.3591,9.4148,9.3343,9.3838,76600.0
2008-09-23 09:45:00,15.18,15.24,15.1,15.23,57400.0,9.3962,9.4333,9.3467,9.4272,57400.0
2008-09-23 09:50:00,15.24,15.27,15.22,15.22,74400.0,9.4333,9.4519,9.421,9.421,74400.0
2008-09-23 09:55:00,15.23,15.23,15.06,15.06,36000.0,9.4272,9.4272,9.3219,9.3219,36000.0
2008-09-23 10:00:00,15.06,15.16,15.05,15.16,215600.0,9.3219,9.3838,9.3157,9.3838,215600.0
2008-09-23 10:05:00,15.16,15.18,15.11,15.13,62400.0,9.3838,9.3962,9.3529,9.3653,62400.0
2008-09-23 10:10:00,15.13,15.15,15.04,15.11,100600.0,9.3653,9.3776,9.3095,9.3529,100600.0
2008-09-23 10:15:00,15.11,15.17,15.08,15.17,68200.0,9.3529,9.39,9.3343,9.39,68200.0
2008-09-23 10:20:00,15.17,15.22,15.17,15.18,20200.0,9.39,9.421,9.39,9.3962,20200.0
2008-09-23 10:25:00,15.18,15.21,15.15,15.17,27000.0,9.3962,9.4148,9.3776,9.39,27000.0
2008-09-23 10:30:00,15.17,15.22,15.16,15.18,17000.0,9.39,9.421,9.3838,9.3962,17000.0
2008-09-23 10:35:00,15.18,15.19,15.15,15.18,30600.0,9.3962,9.4024,9.3776,9.3962,30600.0
2008-09-23 10:40:00,15.18,15.18,15.08,15.09,31200.0,9.3962,9.3962,9.3343,9.3405,31200.0
2008-09-23 10:45:00,15.08,15.11,15.07,15.08,26200.0,9.3343,9.3529,9.3281,9.3343,26200.0
2008-09-23 10:50:00,15.08,15.08,14.98,15.01,32400.0,9.3343,9.3343,9.2724,9.291,32400.0
2008-09-23 10:55:00,15.01,15.02,14.98,14.99,22000.0,9.291,9.2972,9.2724,9.2786,22000.0
2008-09-23 11:00:00,14.99,15.01,14.97,14.99,35600.0,9.2786,9.291,9.2662,9.2786,35600.0
2008-09-23 11:05:00,14.99,14.99,14.94,14.97,16800.0,9.2786,9.2786,9.2476,9.2662,16800.0
2008-09-23 11:10:00,14.98,15.03,14.97,15.01,44600.0,9.2724,9.3034,9.2662,9.291,44600.0
2008-09-23 11:15:00,15.01,15.05,15.0,15.04,23800.0,9.291,9.3157,9.2848,9.3095,23800.0
2008-09-23 11:20:00,15.04,15.1,15.04,15.06,25800.0,9.3095,9.3467,9.3095,9.3219,25800.0
2008-09-23 11:25:00,15.06,15.08,15.02,15.02,26200.0,9.3219,9.3343,9.2972,9.2972,26200.0
2008-09-23 11:30:00,15.02,15.06,15.02,15.06,27400.0,9.2972,9.3219,9.2972,9.3219,27400.0
2008-09-23 11:35:00,15.05,15.06,15.03,15.06,28400.0,9.3157,9.3219,9.3034,9.3219,28400.0
2008-09-23 11:40:00,15.06,15.06,15.04,15.04,30800.0,9.3219,9.3219,9.3095,9.3095,30800.0
2008-09-23 11:45:00,15.04,15.04,15.02,15.04,33400.0,9.3095,9.3095,9.2972,9.3095,33400.0
2008-09-23 11:50:00,15.04,15.06,15.02,15.05,44400.0,9.3095,9.3219,9.2972,9.3157,44400.0
2008-09-23 11:55:00,15.05,15.06,14.99,14.99,38800.0,9.3157,9.3219,9.2786,9.2786,38800.0
2008-09-23 12:00:00,14.99,14.99,14.93,14.96,33600.0,9.2786,9.2786,9.2415,9.26,33600.0
2008-09-23 12:05:00,14.96,14.98,14.93,14.97,24600.0,9.26,9.2724,9.2415,9.2662,24600.0
2008-09-23 12:10:00,14.97,14.97,14.96,14.97,23600.0,9.2662,9.2662,9.26,9.2662,23600.0
2008-09-23 12:15:00,14.97,14.98,14.96,14.98,33400.0,9.2662,9.2724,9.26,9.2724,33400.0
2008-09-23 12:20:00,14.99,15.0,14.99,14.99,57400.0,9.2786,9.2848,9.2786,9.2786,57400.0
2008-09-23 12:25:00,14.99,14.99,14.98,14.98,15600.0,9.2786,9.2786,9.2724,9.2724,15600.0
2008-09-23 12:30:00,14.98,14.99,14.96,14.97,31200.0,9.2724,9.2786,9.26,9.2662,31200.0
2008-09-23 12:35:00,14.98,15.0,14.96,14.96,54200.0,9.2724,9.2848,9.26,9.26,54200.0
2008-09-23 12:40:00,14.96,14.96,14.88,14.9,43200.0,9.26,9.26,9.2105,9.2229,43200.0
2008-09-23 12:45:00,14.9,14.91,14.87,14.9,31800.0,9.2229,9.2291,9.2043,9.2229,31800.0
2008-09-23 12:50:00,14.9,14.93,14.9,14.9,31200.0,9.2229,9.2415,9.2229,9.2229,31200.0
2008-09-23 12:55:00,14.9,14.95,14.9,14.93,21200.0,9.2229,9.2538,9.2229,9.2415,21200.0
2008-09-23 13:00:00,14.92,14.92,14.83,14.84,38600.0,9.2353,9.2353,9.1796,9.1858,38600.0
2008-09-23 13:05:00,14.84,14.84,14.76,14.78,47000.0,9.1858,9.1858,9.1362,9.1486,47000.0
2008-09-23 13:10:00,14.79,14.8,14.73,14.73,52600.0,9.1548,9.161,9.1177,9.1177,52600.0
2008-09-23 13:15:00,14.74,14.74,14.72,14.72,70400.0,9.1239,9.1239,9.1115,9.1115,70400.0
2008-09-23 13:20:00,14.72,14.83,14.72,14.83,35000.0,9.1115,9.1796,9.1115,9.1796,35000.0
2008-09-23 13:25:00,14.83,14.83,14.8,14.81,22600.0,9.1796,9.1796,9.161,9.1672,22600.0
2008-09-23 13:30:00,14.81,14.81,14.68,14.71,39400.0,9.1672,9.1672,9.0867,9.1053,39400.0
2008-09-23 13:35:00,14.71,14.75,14.68,14.74,35600.0,9.1053,9.13,9.0867,9.1239,35600.0
2008-09-23 13:40:00,14.75,14.76,14.74,14.75,14400.0,9.13,9.1362,9.1239,9.13,14400.0
2008-09-23 13:45:00,14.75,14.76,14.7,14.72,33200.0,9.13,9.1362,9.0991,9.1115,33200.0
2008-09-23 13:50:00,14.73,14.73,14.69,14.71,49600.0,9.1177,9.1177,9.0929,9.1053,49600.0
2008-09-23 13:55:00,14.72,14.76,14.72,14.76,37600.0,9.1115,9.1362,9.1115,9.1362,37600.0
2008-09-23 14:00:00,14.76,14.81,14.75,14.81,59000.0,9.1362,9.1672,9.13,9.1672,59000.0
2008-09-23 14:05:00,14.81,14.96,14.81,14.96,162000.0,9.1672,9.26,9.1672,9.26,162000.0
2008-09-23 14:10:00,14.96,14.97,14.9,14.9,53000.0,9.26,9.2662,9.2229,9.2229,53000.0
2008-09-23 14:15:00,14.9,14.9,14.86,14.87,36000.0,9.2229,9.2229,9.1981,9.2043,36000.0
2008-09-23 14:20:00,14.86,14.9,14.86,14.89,33800.0,9.1981,9.2229,9.1981,9.2167,33800.0
2008-09-23 14:25:00,14.88,14.97,14.88,14.97,29800.0,9.2105,9.2662,9.2105,9.2662,29800.0
2008-09-23 14:30:00,14.97,14.99,14.96,14.96,47400.0,9.2662,9.2786,9.26,9.26,47400.0
2008-09-23 14:35:00,14.99,14.99,14.93,14.94,32400.0,9.2786,9.2786,9.2415,9.2476,32400.0
2008-09-23 14:40:00,14.94,14.95,14.92,14.93,30000.0,9.2476,9.2538,9.2353,9.2415,30000.0
2008-09-23 14:45:00,14.93,15.03,14.92,15.01,32400.0,9.2415,9.3034,9.2353,9.291,32400.0
2008-09-23 14:50:00,15.01,15.05,15.01,15.05,29200.0,9.291,9.3157,9.291,9.3157,29200.0
2008-09-23 14:55:00,15.04,15.08,15.02,15.03,36600.0,9.3095,9.3343,9.2972,9.3034,36600.0
2008-09-23 15:00:00,15.03,15.04,15.01,15.01,39800.0,9.3034,9.3095,9.291,9.291,39800.0
2008-09-23 15:05:00,15.01,15.1,15.01,15.08,48200.0,9.291,9.3467,9.291,9.3343,48200.0
2008-09-23 15:10:00,15.08,15.08,15.02,15.05,37800.0,9.3343,9.3343,9.2972,9.3157,37800.0
2008-09-23 15:15:00,15.06,15.11,15.06,15.11,42200.0,9.3219,9.3529,9.3219,9.3529,42200.0
2008-09-23 15:20:00,15.11,15.13,15.1,15.11,74800.0,9.3529,9.3653,9.3467,9.3529,74800.0
2008-09-23 15:25:00,15.1,15.11,15.08,15.08,126000.0,9.3467,9.3529,9.3343,9.3343,126000.0
2008-09-23 15:30:00,15.08,15.09,15.04,15.04,138000.0,9.3343,9.3405,9.3095,9.3095,138000.0
2008-09-23 15:35:00,15.04,15.05,14.99,15.01,131200.0,9.3095,9.3157,9.2786,9.291,131200.0
2008-09-23 15:40:00,15.01,15.05,14.99,14.99,152200.0,9.291,9.3157,9.2786,9.2786,152200.0
2008-09-23 15:45:00,14.99,14.99,14.9,14.94,108000.0,9.2786,9.2786,9.2229,9.2476,108000.0
2008-09-23 15:50:00,14.95,14.95,14.88,14.93,119200.0,9.2538,9.2538,9.2105,9.2415,119200.0
2008-09-23 15:55:00,14.92,14.94,14.92,14.92,118000.0,9.2353,9.2476,9.2353,9.2353,118000.0
2008-09-24 09:30:00,14.86,15.06,14.86,14.95,86400.0,9.1981,9.3219,9.1981,9.2538,86400.0
2008-09-24 09:35:00,14.93,15.17,14.86,15.17,75600.0,9.2415,9.39,9.1981,9.39,75600.0
2008-09-24 09:40:00,15.17,15.18,15.07,15.08,48400.0,9.39,9.3962,9.3281,9.3343,48400.0
2008-09-24 09:45:00,15.08,15.09,14.96,15.04,100400.0,9.3343,9.3405,9.26,9.3095,100400.0
2008-09-24 09:50:00,15.06,15.07,14.97,14.97,33600.0,9.3219,9.3281,9.2662,9.2662,33600.0
2008-09-24 09:55:00,14.99,14.99,14.9,14.94,26800.0,9.2786,9.2786,9.2229,9.2476,26800.0
2008-09-24 10:00:00,14.95,14.97,14.9,14.93,40000.0,9.2538,9.2662,9.2229,9.2415,40000.0
2008-09-24 10:05:00,14.93,14.97,14.9,14.93,29600.0,9.2415,9.2662,9.2229,9.2415,29600.0
2008-09-24 10:10:00,14.93,14.96,14.9,14.93,26600.0,9.2415,9.26,9.2229,9.2415,26600.0
2008-09-24 10:15:00,14.93,14.97,14.92,14.97,22800.0,9.2415,9.2662,9.2353,9.2662,22800.0
2008-09-24 10:20:00,14.97,15.02,14.96,14.99,28200.0,9.2662,9.2972,9.26,9.2786,28200.0
2008-09-24 10:25:00,14.99,15.01,14.94,15.0,33800.0,9.2786,9.291,9.2476,9.2848,33800.0
2008-09-24 10:30:00,15.01,15.08,14.99,15.08,49200.0,9.291,9.3343,9.2786,9.3343,49200.0
2008-09-24 10:35:00,15.08,15.13,15.06,15.13,113600.0,9.3343,9.3653,9.3219,9.3653,113600.0
2008-09-24 10:40:00,15.13,15.18,15.12,15.18,62600.0,9.3653,9.3962,9.3591,9.3962,62600.0
2008-09-24 10:45:00,15.18,15.22,15.18,15.22,97600.0,9.3962,9.421,9.3962,9.421,97600.0
2008-09-24 10:50:00,15.22,15.24,15.2,15.21,56400.0,9.421,9.4333,9.4086,9.4148,56400.0
2008-09-24 10:55:00,15.2,15.2,15.16,15.2,80400.0,9.4086,9.4086,9.3838,9.4086,80400.0
2008-09-24 11:00:00,15.21,15.22,15.17,15.17,86800.0,9.4148,9.421,9.39,9.39,86800.0
2008-09-24 11:05:00,15.18,15.18,15.1,15.1,99800.0,9.3962,9.3962,9.3467,9.3467,99800.0
2008-09-24 11:10:00,15.1,15.11,15.07,15.08,45200.0,9.3467,9.3529,9.3281,9.3343,45200.0
2008-09-24 11:15:00,15.09,15.11,15.03,15.04,50000.0,9.3405,9.3529,9.3034,9.3095,50000.0
2008-09-24 11:20:00,15.04,15.06,15.02,15.04,55200.0,9.3095,9.3219,9.2972,9.3095,55200.0
2008-09-24 11:25:00,15.04,15.05,15.02,15.02,34400.0,9.3095,9.3157,9.2972,9.2972,34400.0
2008-09-24 11:30:00,15.04,15.06,15.02,15.05,43200.0,9.3095,9.3219,9.2972,9.3157,43200.0
2008-09-24 11:35:00,15.05,15.05,15.0,15.01,21600.0,9.3157,9.3157,9.2848,9.291,21600.0
2008-09-24 11:40:00,14.99,15.01,14.98,14.99,53600.0,9.2786,9.291,9.2724,9.2786,53600.0
2008-09-24 11:45:00,14.98,14.99,14.92,14.92,41800.0,9.2724,9.2786,9.2353,9.2353,41800.0
2008-09-24 11:50:00,14.94,14.99,14.94,14.99,39800.0,9.2476,9.2786,9.2476,9.2786,39800.0
2008-09-24 11:55:00,14.99,15.01,14.97,14.99,27000.0,9.2786,9.291,9.2662,9.2786,27000.0
2008-09-24 12:00:00,14.99,14.99,14.93,14.94,42000.0,9.2786,9.2786,9.2415,9.2476,42000.0
2008-09-24 12:05:00,14.93,14.93,14.9,14.91,42000.0,9.2415,9.2415,9.2229,9.2291,42000.0
2008-09-24 12:10:00,14.92,14.93,14.9,14.92,42400.0,9.2353,9.2415,9.2229,9.2353,42400.0
2008-09-24 12:15:00,14.92,15.0,14.91,14.99,33800.0,9.2353,9.2848,9.2291,9.2786,33800.0
2008-09-24 12:20:00,14.99,14.99,14.92,14.92,29400.0,9.2786,9.2786,9.2353,9.2353,29400.0
2008-09-24 12:25:00,14.93,14.93,14.84,14.85,31600.0,9.2415,9.2415,9.1858,9.1919,31600.0
2008-09-24 12:30:00,14.85,14.88,14.85,14.86,31200.0,9.1919,9.2105,9.1919,9.1981,31200.0
2008-09-24 12:35:00,14.87,14.88,14.84,14.84,30600.0,9.2043,9.2105,9.1858,9.1858,30600.0
2008-09-24 12:40:00,14.84,14.85,14.84,14.85,21800.0,9.1858,9.1919,9.1858,9.1919,21800.0
2008-09-24 12:45:00,14.85,14.88,14.85,14.87,28000.0,9.1919,9.2105,9.1919,9.2043,28000.0
2008-09-24 12:50:00,14.87,14.88,14.86,14.88,22200.0,9.2043,9.2105,9.1981,9.2105,22200.0
2008-09-24 12:55:00,14.88,14.88,14.84,14.85,27600.0,9.2105,9.2105,9.1858,9.1919,27600.0
2008-09-24 13:00:00,14.84,14.85,14.83,14.84,30600.0,9.1858,9.1919,9.1796,9.1858,30600.0
2008-09-24 13:05:00,14.84,14.92,14.83,14.91,42600.0,9.1858,9.2353,9.1796,9.2291,42600.0
2008-09-24 13:10:00,14.91,14.94,14.9,14.93,23800.0,9.2291,9.2476,9.2229,9.2415,23800.0
2008-09-24 13:15:00,14.93,14.97,14.92,14.93,92600.0,9.2415,9.2662,9.2353,9.2415,92600.0
2008-09-24 13:20:00,14.93,14.99,14.93,14.99,29400.0,9.2415,9.2786,9.2415,9.2786,29400.0
2008-09-24 13:25:00,14.99,15.02,14.97,15.0,199400.0,9.2786,9.2972,9.2662,9.2848,199400.0
2008-09-24 13:30:00,14.99,15.01,14.96,14.97,35800.0,9.2786,9.291,9.26,9.2662,35800.0
2008-09-24 13:35:00,14.97,14.99,14.94,14.94,47000.0,9.2662,9.2786,9.2476,9.2476,47000.0
2008-09-24 13:40:00,14.94,14.98,14.92,14.97,36800.0,9.2476,9.2724,9.2353,9.2662,36800.0
2008-09-24 13:45:00,14.98,14.99,14.94,14.97,30000.0,9.2724,9.2786,9.2476,9.2662,30000.0
2008-09-24 13:50:00,14.97,15.01,14.94,14.97,76600.0,9.2662,9.291,9.2476,9.2662,76600.0
2008-09-24 13:55:00,14.97,14.97,14.91,14.93,62000.0,9.2662,9.2662,9.2291,9.2415,62000.0
2008-09-24 14:00:00,14.93,14.93,14.88,14.88,85000.0,9.2415,9.2415,9.2105,9.2105,85000.0
2008-09-24 14:05:00,14.88,14.99,14.88,14.9,198600.0,9.2105,9.2786,9.2105,9.2229,198600.0
2008-09-24 14:10:00,14.9,14.9,14.87,14.87,97800.0,9.2229,9.2229,9.2043,9.2043,97800.0
2008-09-24 14:15:00,14.87,14.89,14.85,14.89,59600.0,9.2043,9.2167,9.1919,9.2167,59600.0
2008-09-24 14:20:00,14.9,14.9,14.87,14.9,38000.0,9.2229,9.2229,9.2043,9.2229,38000.0
2008-09-24 14:25:00,14.9,14.9,14.88,14.9,61200.0,9.2229,9.2229,9.2105,9.2229,61200.0
2008-09-24 14:30:00,14.9,14.95,14.9,14.94,89200.0,9.2229,9.2538,9.2229,9.2476,89200.0
2008-09-24 14:35:00,14.94,14.95,14.92,14.93,96200.0,9.2476,9.2538,9.2353,9.2415,96200.0
2008-09-24 14:40:00,14.93,14.96,14.92,14.95,27800.0,9.2415,9.26,9.2353,9.2538,27800.0
2008-09-24 14:45:00,14.95,14.96,14.93,14.94,48200.0,9.2538,9.26,9.2415,9.2476,48200.0
2008-09-24 14:50:00,14.94,14.95,14.9,14.9,39800.0,9.2476,9.2538,9.2229,9.2229,39800.0
2008-09-24 14:55:00,14.9,14.9,14.87,14.87,45800.0,9.2229,9.2229,9.2043,9.2043,45800.0
2008-09-24 15:00:00,14.87,14.88,14.85,14.87,56400.0,9.2043,9.2105,9.1919,9.2043,56400.0
2008-09-24 15:05:00,14.87,14.93,14.86,14.92,57200.0,9.2043,9.2415,9.1981,9.2353,57200.0
2008-09-24 15:10:00,14.93,14.94,14.88,14.88,84000.0,9.2415,9.2476,9.2105,9.2105,84000.0
2008-09-24 15:15:00,14.89,14.9,14.79,14.81,88400.0,9.2167,9.2229,9.1548,9.1672,88400.0
2008-09-24 15:20:00,14.81,14.86,14.77,14.84,95800.0,9.1672,9.1981,9.1424,9.1858,95800.0
2008-09-24 15:25:00,14.84,14.87,14.83,14.86,59600.0,9.1858,9.2043,9.1796,9.1981,59600.0
2008-09-24 15:30:00,14.87,14.92,14.87,14.88,127400.0,9.2043,9.2353,9.2043,9.2105,127400.0
2008-09-24 15:35:00,14.9,14.9,14.85,14.85,114200.0,9.2229,9.2229,9.1919,9.1919,114200.0
2008-09-24 15:40:00,14.85,14.87,14.83,14.87,205000.0,9.1919,9.2043,9.1796,9.2043,205000.0
2008-09-24 15:45:00,14.86,14.86,14.81,14.84,97200.0,9.1981,9.1981,9.1672,9.1858,97200.0
2008-09-24 15:50:00,14.84,14.89,14.81,14.88,165400.0,9.1858,9.2167,9.1672,9.2105,165400.0
2008-09-24 15:55:00,14.88,14.94,14.88,14.94,202800.0,9.2105,9.2476,9.2105,9.2476,202800.0
2008-09-25 09:30:00,15.08,15.08,14.9,14.93,148000.0,9.3343,9.3343,9.2229,9.2415,148000.0
2008-09-25 09:35:00,14.94,14.96,14.86,14.96,55000.0,9.2476,9.26,9.1981,9.26,55000.0
2008-09-25 09:40:00,14.97,15.13,14.95,15.09,79600.0,9.2662,9.3653,9.2538,9.3405,79600.0
2008-09-25 09:45:00,15.08,15.13,15.08,15.11,77200.0,9.3343,9.3653,9.3343,9.3529,77200.0
2008-09-25 09:50:00,15.12,15.22,15.11,15.21,68200.0,9.3591,9.421,9.3529,9.4148,68200.0
2008-09-25 09:55:00,15.2,15.24,15.2,15.2,90200.0,9.4086,9.4333,9.4086,9.4086,90200.0
2008-09-25 10:00:00,15.21,15.22,15.18,15.19,94200.0,9.4148,9.421,9.3962,9.4024,94200.0
2008-09-25 10:05:00,15.18,15.24,15.16,15.22,75000.0,9.3962,9.4333,9.3838,9.421,75000.0
2008-09-25 10:10:00,15.21,15.32,15.21,15.31,89800.0,9.4148,9.4829,9.4148,9.4767,89800.0
2008-09-25 10:15:00,15.32,15.38,15.32,15.36,192800.0,9.4829,9.52,9.4829,9.5076,192800.0
2008-09-25 10:20:00,15.36,15.38,15.29,15.3,52200.0,9.5076,9.52,9.4643,9.4705,52200.0
2008-09-25 10:25:00,15.3,15.3,15.27,15.28,26400.0,9.4705,9.4705,9.4519,9.4581,26400.0
2008-09-25 10:30:00,15.28,15.3,15.24,15.24,49000.0,9.4581,9.4705,9.4333,9.4333,49000.0
2008-09-25 10:35:00,15.23,15.23,15.18,15.18,49200.0,9.4272,9.4272,9.3962,9.3962,49200.0
2008-09-25 10:40:00,15.18,15.22,15.17,15.19,45400.0,9.3962,9.421,9.39,9.4024,45400.0
2008-09-25 10:45:00,15.19,15.22,15.17,15.18,53200.0,9.4024,9.421,9.39,9.3962,53200.0
2008-09-25 10:50:00,15.18,15.19,15.15,15.18,115000.0,9.3962,9.4024,9.3776,9.3962,115000.0
2008-09-25 10:55:00,15.17,15.17,15.12,15.13,34800.0,9.39,9.39,9.3591,9.3653,34800.0
2008-09-25 11:00:00,15.13,15.14,15.11,15.12,142200.0,9.3653,9.3714,9.3529,9.3591,142200.0
2008-09-25 11:05:00,15.12,15.12,15.06,15.07,92600.0,9.3591,9.3591,9.3219,9.3281,92600.0
2008-09-25 11:10:00,15.07,15.12,15.07,15.12,78600.0,9.3281,9.3591,9.3281,9.3591,78600.0
2008-09-25 11:15:00,15.12,15.13,15.09,15.1,66200.0,9.3591,9.3653,9.3405,9.3467,66200.0
2008-09-25 11:20:00,15.09,15.13,15.09,15.13,62400.0,9.3405,9.3653,9.3405,9.3653,62400.0
2008-09-25 11:25:00,15.13,15.13,15.11,15.13,71600.0,9.3653,9.3653,9.3529,9.3653,71600.0
2008-09-25 11:30:00,15.13,15.14,15.11,15.11,56600.0,9.3653,9.3714,9.3529,9.3529,56600.0
2008-09-25 11:35:00,15.11,15.11,15.07,15.08,24800.0,9.3529,9.3529,9.3281,9.3343,24800.0
2008-09-25 11:40:00,15.07,15.11,15.07,15.1,35800.0,9.3281,9.3529,9.3281,9.3467,35800.0
2008-09-25 11:45:00,15.11,15.15,15.1,15.13,47800.0,9.3529,9.3776,9.3467,9.3653,47800.0
2008-09-25 11:50:00,15.13,15.15,15.12,15.14,36000.0,9.3653,9.3776,9.3591,9.3714,36000.0
2008-09-25 11:55:00,15.14,15.15,15.13,15.15,46800.0,9.3714,9.3776,9.3653,9.3776,46800.0
2008-09-25 12:00:00,15.15,15.15,15.13,15.14,15200.0,9.3776,9.3776,9.3653,9.3714,15200.0
2008-09-25 12:05:00,15.14,15.15,15.12,15.14,28400.0,9.3714,9.3776,9.3591,9.3714,28400.0
2008-09-25 12:10:00,15.14,15.18,15.13,15.18,34600.0,9.3714,9.3962,9.3653,9.3962,34600.0
2008-09-25 12:15:00,15.18,15.2,15.17,15.2,41600.0,9.3962,9.4086,9.39,9.4086,41600.0
2008-09-25 12:20:00,15.19,15.22,15.17,15.22,56200.0,9.4024,9.421,9.39,9.421,56200.0
2008-09-25 12:25:00,15.22,15.25,15.21,15.24,37600.0,9.421,9.4395,9.4148,9.4333,37600.0
2008-09-25 12:30:00,15.24,15.28,15.24,15.28,59600.0,9.4333,9.4581,9.4333,9.4581,59600.0
2008-09-25 12:35:00,15.28,15.31,15.27,15.3,68800.0,9.4581,9.4767,9.4519,9.4705,68800.0
2008-09-25 12:40:00,15.3,15.3,15.28,15.29,48800.0,9.4705,9.4705,9.4581,9.4643,48800.0
2008-09-25 12:45:00,15.29,15.29,15.25,15.27,62600.0,9.4643,9.4643,9.4395,9.4519,62600.0
2008-09-25 12:50:00,15.27,15.29,15.24,15.26,65800.0,9.4519,9.4643,9.4333,9.4457,65800.0
2008-09-25 12:55:00,15.26,15.31,15.25,15.31,103800.0,9.4457,9.4767,9.4395,9.4767,103800.0
2008-09-25 13:00:00,15.31,15.41,15.3,15.4,102000.0,9.4767,9.5386,9.4705,9.5324,102000.0
2008-09-25 13:05:00,15.4,15.4,15.38,15.38,44600.0,9.5324,9.5324,9.52,9.52,44600.0
2008-09-25 13:10:00,15.38,15.38,15.31,15.34,86800.0,9.52,9.52,9.4767,9.4952,86800.0
2008-09-25 13:15:00,15.34,15.35,15.31,15.34,35600.0,9.4952,9.5014,9.4767,9.4952,35600.0
2008-09-25 13:20:00,15.34,15.36,15.33,15.34,36400.0,9.4952,9.5076,9.4891,9.4952,36400.0
2008-09-25 13:25:00,15.33,15.34,15.31,15.34,31200.0,9.4891,9.4952,9.4767,9.4952,31200.0
2008-09-25 13:30:00,15.35,15.4,15.35,15.39,48800.0,9.5014,9.5324,9.5014,9.5262,48800.0
2008-09-25 13:35:00,15.39,15.45,15.39,15.43,91400.0,9.5262,9.5633,9.5262,9.551,91400.0
2008-09-25 13:40:00,15.42,15.42,15.4,15.4,30000.0,9.5448,9.5448,9.5324,9.5324,30000.0
2008-09-25 13:45:00,15.4,15.43,15.4,15.41,45800.0,9.5324,9.551,9.5324,9.5386,45800.0
2008-09-25 13:50:00,15.4,15.4,15.34,15.34,29600.0,9.5324,9.5324,9.4952,9.4952,29600.0
2008-09-25 13:55:00,15.34,15.38,15.34,15.38,17600.0,9.4952,9.52,9.4952,9.52,17600.0
2008-09-25 14:00:00,15.37,15.38,15.32,15.33,179600.0,9.5138,9.52,9.4829,9.4891,179600.0
2008-09-25 14:05:00,15.32,15.33,15.3,15.31,35400.0,9.4829,9.4891,9.4705,9.4767,35400.0
2008-09-25 14:10:00,15.31,15.31,15.26,15.27,97600.0,9.4767,9.4767,9.4457,9.4519,97600.0
2008-09-25 14:15:00,15.27,15.28,15.21,15.24,57600.0,9.4519,9.4581,9.4148,9.4333,57600.0
2008-09-25 14:20:00,15.23,15.24,15.19,15.19,53800.0,9.4272,9.4333,9.4024,9.4024,53800.0
2008-09-25 14:25:00,15.19,15.22,15.15,15.21,76400.0,9.4024,9.421,9.3776,9.4148,76400.0
2008-09-25 14:30:00,15.21,15.25,15.21,15.25,25000.0,9.4148,9.4395,9.4148,9.4395,25000.0
2008-09-25 14:35:00,15.24,15.24,15.21,15.22,19600.0,9.4333,9.4333,9.4148,9.421,19600.0
2008-09-25 14:40:00,15.22,15.22,15.2,15.21,18600.0,9.421,9.421,9.4086,9.4148,18600.0
2008-09-25 14:45:00,15.21,15.22,15.15,15.15,48600.0,9.4148,9.421,9.3776,9.3776,48600.0
2008-09-25 14:50:00,15.15,15.2,15.15,15.2,47400.0,9.3776,9.4086,9.3776,9.4086,47400.0
2008-09-25 14:55:00,15.19,15.24,15.19,15.24,35800.0,9.4024,9.4333,9.4024,9.4333,35800.0
2008-09-25 15:00:00,15.24,15.27,15.23,15.26,33000.0,9.4333,9.4519,9.4272,9.4457,33000.0
2008-09-25 15:05:00,15.26,15.29,15.26,15.29,35800.0,9.4457,9.4643,9.4457,9.4643,35800.0
2008-09-25 15:10:00,15.29,15.31,15.29,15.3,45200.0,9.4643,9.4767,9.4643,9.4705,45200.0
2008-09-25 15:15:00,15.29,15.36,15.29,15.35,57000.0,9.4643,9.5076,9.4643,9.5014,57000.0
2008-09-25 15:20:00,15.35,15.42,15.34,15.4,96600.0,9.5014,9.5448,9.4952,9.5324,96600.0
2008-09-25 15:25:00,15.39,15.4,15.38,15.38,72200.0,9.5262,9.5324,9.52,9.52,72200.0
2008-09-25 15:30:00,15.38,15.4,15.34,15.34,294000.0,9.52,9.5324,9.4952,9.4952,294000.0
2008-09-25 15:35:00,15.35,15.38,15.32,15.33,206600.0,9.5014,9.52,9.4829,9.4891,206600.0
2008-09-25 15:40:00,15.33,15.33,15.24,15.24,112800.0,9.4891,9.4891,9.4333,9.4333,112800.0
2008-09-25 15:45:00,15.24,15.24,15.2,15.2,107600.0,9.4333,9.4333,9.4086,9.4086,107600.0
2008-09-25 15:50:00,15.2,15.22,15.18,15.2,104800.0,9.4086,9.421,9.3962,9.4086,104800.0
2008-09-25 15:55:00,15.2,15.24,15.17,15.24,142600.0,9.4086,9.4333,9.39,9.4333,142600.0
2008-09-26 09:30:00,14.77,15.01,14.73,14.86,164400.0,9.1424,9.291,9.1177,9.1981,164400.0
2008-09-26 09:35:00,14.85,15.06,14.85,15.04,35200.0,9.1919,9.3219,9.1919,9.3095,35200.0
2008-09-26 09:40:00,15.03,15.03,14.86,14.9,38000.0,9.3034,9.3034,9.1981,9.2229,38000.0
2008-09-26 09:45:00,14.9,14.93,14.87,14.93,25600.0,9.2229,9.2415,9.2043,9.2415,25600.0
2008-09-26 09:50:00,14.92,14.99,14.9,14.99,35200.0,9.2353,9.2786,9.2229,9.2786,35200.0
2008-09-26 09:55:00,14.99,15.19,14.99,15.1,121400.0,9.2786,9.4024,9.2786,9.3467,121400.0
2008-09-26 10:00:00,15.1,15.18,15.05,15.06,63400.0,9.3467,9.3962,9.3157,9.3219,63400.0
2008-09-26 10:05:00,15.04,15.04,14.97,15.04,79400.0,9.3095,9.3095,9.2662,9.3095,79400.0
2008-09-26 10:10:00,15.03,15.06,14.99,15.02,25800.0,9.3034,9.3219,9.2786,9.2972,25800.0
2008-09-26 10:15:00,15.01,15.05,14.98,15.05,31000.0,9.291,9.3157,9.2724,9.3157,31000.0
2008-09-26 10:20:00,15.05,15.12,15.02,15.02,20800.0,9.3157,9.3591,9.2972,9.2972,20800.0
2008-09-26 10:25:00,15.03,15.06,15.01,15.04,36000.0,9.3034,9.3219,9.291,9.3095,36000.0
2008-09-26 10:30:00,15.03,15.06,15.03,15.06,38400.0,9.3034,9.3219,9.3034,9.3219,38400.0
2008-09-26 10:35:00,15.06,15.11,15.03,15.11,30000.0,9.3219,9.3529,9.3034,9.3529,30000.0
2008-09-26 10:40:00,15.12,15.16,15.12,15.14,37200.0,9.3591,9.3838,9.3591,9.3714,37200.0
2008-09-26 10:45:00,15.15,15.15,15.08,15.08,38200.0,9.3776,9.3776,9.3343,9.3343,38200.0
2008-09-26 10:50:00,15.09,15.15,15.08,15.13,21600.0,9.3405,9.3776,9.3343,9.3653,21600.0
2008-09-26 10:55:00,15.13,15.22,15.13,15.16,56400.0,9.3653,9.421,9.3653,9.3838,56400.0
2008-09-26 11:00:00,15.16,15.18,15.06,15.1,68600.0,9.3838,9.3962,9.3219,9.3467,68600.0
2008-09-26 11:05:00,15.09,15.15,15.09,15.15,17800.0,9.3405,9.3776,9.3405,9.3776,17800.0
2008-09-26 11:10:00,15.15,15.19,15.06,15.06,35400.0,9.3776,9.4024,9.3219,9.3219,35400.0
2008-09-26 11:15:00,15.05,15.13,15.03,15.12,27000.0,9.3157,9.3653,9.3034,9.3591,27000.0
2008-09-26 11:20:00,15.12,15.15,15.09,15.15,26200.0,9.3591,9.3776,9.3405,9.3776,26200.0
2008-09-26 11:25:00,15.15,15.16,15.13,15.15,30400.0,9.3776,9.3838,9.3653,9.3776,30400.0
2008-09-26 11:30:00,15.15,15.19,15.11,15.17,41400.0,9.3776,9.4024,9.3529,9.39,41400.0
2008-09-26 11:35:00,15.17,15.2,15.13,15.13,24000.0,9.39,9.4086,9.3653,9.3653,24000.0
2008-09-26 11:40:00,15.13,15.14,15.12,15.12,26000.0,9.3653,9.3714,9.3591,9.3591,26000.0
2008-09-26 11:45:00,15.13,15.13,15.11,15.11,17200.0,9.3653,9.3653,9.3529,9.3529,17200.0
2008-09-26 11:50:00,15.12,15.2,15.11,15.2,15600.0,9.3591,9.4086,9.3529,9.4086,15600.0
2008-09-26 11:55:00,15.2,15.21,15.13,15.14,40400.0,9.4086,9.4148,9.3653,9.3714,40400.0
2008-09-26 12:00:00,15.13,15.13,15.1,15.11,36000.0,9.3653,9.3653,9.3467,9.3529,36000.0
2008-09-26 12:05:00,15.11,15.16,15.09,15.15,33800.0,9.3529,9.3838,9.3405,9.3776,33800.0
2008-09-26 12:10:00,15.17,15.2,15.15,15.15,55000.0,9.39,9.4086,9.3776,9.3776,55000.0
2008-09-26 12:15:00,15.15,15.17,15.12,15.13,24600.0,9.3776,9.39,9.3591,9.3653,24600.0
2008-09-26 12:20:00,15.13,15.2,15.13,15.18,43000.0,9.3653,9.4086,9.3653,9.3962,43000.0
2008-09-26 12:25:00,15.18,15.2,15.18,15.19,37000.0,9.3962,9.4086,9.3962,9.4024,37000.0
2008-09-26 12:30:00,15.19,15.22,15.18,15.22,37200.0,9.4024,9.421,9.3962,9.421,37200.0
2008-09-26 12:35:00,15.21,15.24,15.16,15.17,39800.0,9.4148,9.4333,9.3838,9.39,39800.0
2008-09-26 12:40:00,15.17,15.2,15.15,15.19,18000.0,9.39,9.4086,9.3776,9.4024,18000.0
2008-09-26 12:45:00,15.19,15.21,15.17,15.2,53600.0,9.4024,9.4148,9.39,9.4086,53600.0
2008-09-26 12:50:00,15.2,15.22,15.19,15.2,24600.0,9.4086,9.421,9.4024,9.4086,24600.0
2008-09-26 12:55:00,15.21,15.23,15.2,15.21,30200.0,9.4148,9.4272,9.4086,9.4148,30200.0
2008-09-26 13:00:00,15.21,15.24,15.21,15.24,26600.0,9.4148,9.4333,9.4148,9.4333,26600.0
2008-09-26 13:05:00,15.23,15.27,15.22,15.26,29600.0,9.4272,9.4519,9.421,9.4457,29600.0
2008-09-26 13:10:00,15.26,15.33,15.24,15.28,89400.0,9.4457,9.4891,9.4333,9.4581,89400.0
2008-09-26 13:15:00,15.28,15.31,15.26,15.29,31200.0,9.4581,9.4767,9.4457,9.4643,31200.0
2008-09-26 13:20:00,15.28,15.32,15.27,15.31,15600.0,9.4581,9.4829,9.4519,9.4767,15600.0
2008-09-26 13:25:00,15.31,15.33,15.27,15.28,22000.0,9.4767,9.4891,9.4519,9.4581,22000.0
2008-09-26 13:30:00,15.28,15.28,15.24,15.26,25400.0,9.4581,9.4581,9.4333,9.4457,25400.0
2008-09-26 13:35:00,15.26,15.28,15.25,15.26,42200.0,9.4457,9.4581,9.4395,9.4457,42200.0
2008-09-26 13:40:00,15.26,15.31,15.24,15.3,34600.0,9.4457,9.4767,9.4333,9.4705,34600.0
2008-09-26 13:45:00,15.3,15.3,15.25,15.27,20200.0,9.4705,9.4705,9.4395,9.4519,20200.0
2008-09-26 13:50:00,15.26,15.31,15.23,15.23,25200.0,9.4457,9.4767,9.4272,9.4272,25200.0
2008-09-26 13:55:00,15.22,15.24,15.22,15.24,26400.0,9.421,9.4333,9.421,9.4333,26400.0
2008-09-26 14:00:00,15.24,15.24,15.2,15.22,28600.0,9.4333,9.4333,9.4086,9.421,28600.0
2008-09-26 14:05:00,15.22,15.24,15.21,15.21,14000.0,9.421,9.4333,9.4148,9.4148,14000.0
2008-09-26 14:10:00,15.22,15.23,15.22,15.23,10600.0,9.421,9.4272,9.421,9.4272,10600.0
2008-09-26 14:15:00,15.24,15.28,15.24,15.28,31800.0,9.4333,9.4581,9.4333,9.4581,31800.0
2008-09-26 14:20:00,15.27,15.28,15.24,15.24,27600.0,9.4519,9.4581,9.4333,9.4333,27600.0
2008-09-26 14:25:00,15.24,15.24,15.21,15.21,40800.0,9.4333,9.4333,9.4148,9.4148,40800.0
2008-09-26 14:30:00,15.21,15.21,15.18,15.19,46000.0,9.4148,9.4148,9.3962,9.4024,46000.0
2008-09-26 14:35:00,15.19,15.21,15.18,15.2,30800.0,9.4024,9.4148,9.3962,9.4086,30800.0
2008-09-26 14:40:00,15.2,15.22,15.17,15.21,48000.0,9.4086,9.421,9.39,9.4148,48000.0
2008-09-26 14:45:00,15.22,15.24,15.2,15.2,58200.0,9.421,9.4333,9.4086,9.4086,58200.0
2008-09-26 14:50:00,15.2,15.2,15.17,15.18,57800.0,9.4086,9.4086,9.39,9.3962,57800.0
2008-09-26 14:55:00,15.18,15.18,15.13,15.14,46800.0,9.3962,9.3962,9.3653,9.3714,46800.0
2008-09-26 15:00:00,15.14,15.15,15.08,15.08,74800.0,9.3714,9.3776,9.3343,9.3343,74800.0
2008-09-26 15:05:00,15.09,15.12,15.06,15.1,88000.0,9.3405,9.3591,9.3219,9.3467,88000.0
2008-09-26 15:10:00,15.1,15.11,15.09,15.1,111400.0,9.3467,9.3529,9.3405,9.3467,111400.0
2008-09-26 15:15:00,15.1,15.1,15.08,15.09,42600.0,9.3467,9.3467,9.3343,9.3405,42600.0
2008-09-26 15:20:00,15.09,15.21,15.08,15.21,132800.0,9.3405,9.4148,9.3343,9.4148,132800.0
2008-09-26 15:25:00,15.21,15.27,15.21,15.24,116800.0,9.4148,9.4519,9.4148,9.4333,116800.0
2008-09-26 15:30:00,15.24,15.26,15.21,15.24,56400.0,9.4333,9.4457,9.4148,9.4333,56400.0
2008-09-26 15:35:00,15.24,15.3,15.22,15.29,56400.0,9.4333,9.4705,9.421,9.4643,56400.0
2008-09-26 15:40:00,15.29,15.32,15.27,15.31,87800.0,9.4643,9.4829,9.4519,9.4767,87800.0
2008-09-26 15:45:00,15.32,15.34,15.31,15.31,80800.0,9.4829,9.4952,9.4767,9.4767,80800.0
2008-09-26 15:50:00,15.31,15.37,15.25,15.36,173600.0,9.4767,9.5138,9.4395,9.5076,173600.0
2008-09-26 15:55:00,15.36,15.37,15.31,15.34,153600.0,9.5076,9.5138,9.4767,9.4952,153600.0
2008-09-29 09:30:00,15.1,15.36,14.78,14.87,102800.0,9.3467,9.5076,9.1486,9.2043,102800.0
2008-09-29 09:35:00,14.85,15.01,14.85,14.97,102200.0,9.1919,9.291,9.1919,9.2662,102200.0
2008-09-29 09:40:00,14.95,14.96,14.8,14.81,141000.0,9.2538,9.26,9.161,9.1672,141000.0
2008-09-29 09:45:00,14.81,14.87,14.8,14.81,83200.0,9.1672,9.2043,9.161,9.1672,83200.0
2008-09-29 09:50:00,14.81,14.85,14.62,14.63,144800.0,9.1672,9.1919,9.0496,9.0558,144800.0
2008-09-29 09:55:00,14.63,14.72,14.63,14.68,146200.0,9.0558,9.1115,9.0558,9.0867,146200.0
2008-09-29 10:00:00,14.67,14.76,14.66,14.71,105600.0,9.0805,9.1362,9.0743,9.1053,105600.0
2008-09-29 10:05:00,14.72,14.77,14.69,14.74,84800.0,9.1115,9.1424,9.0929,9.1239,84800.0
2008-09-29 10:10:00,14.72,14.72,14.65,14.65,59800.0,9.1115,9.1115,9.0681,9.0681,59800.0
2008-09-29 10:15:00,14.65,14.69,14.55,14.61,74400.0,9.0681,9.0929,9.0062,9.0434,74400.0
2008-09-29 10:20:00,14.62,14.65,14.57,14.65,77800.0,9.0496,9.0681,9.0186,9.0681,77800.0
2008-09-29 10:25:00,14.66,14.84,14.66,14.78,192600.0,9.0743,9.1858,9.0743,9.1486,192600.0
2008-09-29 10:30:00,14.77,14.8,14.74,14.79,62200.0,9.1424,9.161,9.1239,9.1548,62200.0
2008-09-29 10:35:00,14.79,14.79,14.74,14.75,80400.0,9.1548,9.1548,9.1239,9.13,80400.0
2008-09-29 10:40:00,14.75,14.78,14.74,14.78,92200.0,9.13,9.1486,9.1239,9.1486,92200.0
2008-09-29 10:45:00,14.78,14.84,14.78,14.84,72800.0,9.1486,9.1858,9.1486,9.1858,72800.0
2008-09-29 10:50:00,14.83,14.86,14.8,14.8,53600.0,9.1796,9.1981,9.161,9.161,53600.0
2008-09-29 10:55:00,14.79,14.82,14.77,14.79,116200.0,9.1548,9.1734,9.1424,9.1548,116200.0
2008-09-29 11:00:00,14.79,14.79,14.72,14.74,115000.0,9.1548,9.1548,9.1115,9.1239,115000.0
2008-09-29 11:05:00,14.74,14.78,14.73,14.77,170000.0,9.1239,9.1486,9.1177,9.1424,170000.0
2008-09-29 11:10:00,14.77,14.81,14.75,14.81,255400.0,9.1424,9.1672,9.13,9.1672,255400.0
2008-09-29 11:15:00,14.81,14.81,14.73,14.74,87400.0,9.1672,9.1672,9.1177,9.1239,87400.0
2008-09-29 11:20:00,14.74,14.79,14.74,14.77,77600.0,9.1239,9.1548,9.1239,9.1424,77600.0
2008-09-29 11:25:00,14.77,14.79,14.75,14.79,22000.0,9.1424,9.1548,9.13,9.1548,22000.0
2008-09-29 11:30:00,14.8,14.8,14.69,14.69,47800.0,9.161,9.161,9.0929,9.0929,47800.0
2008-09-29 11:35:00,14.69,14.72,14.68,14.7,34400.0,9.0929,9.1115,9.0867,9.0991,34400.0
2008-09-29 11:40:00,14.7,14.7,14.65,14.67,45800.0,9.0991,9.0991,9.0681,9.0805,45800.0
2008-09-29 11:45:00,14.65,14.75,14.65,14.73,30800.0,9.0681,9.13,9.0681,9.1177,30800.0
2008-09-29 11:50:00,14.72,14.76,14.71,14.74,23000.0,9.1115,9.1362,9.1053,9.1239,23000.0
2008-09-29 11:55:00,14.74,14.77,14.72,14.73,41600.0,9.1239,9.1424,9.1115,9.1177,41600.0
2008-09-29 12:00:00,14.72,14.75,14.72,14.74,28600.0,9.1115,9.13,9.1115,9.1239,28600.0
2008-09-29 12:05:00,14.74,14.74,14.7,14.71,51600.0,9.1239,9.1239,9.0991,9.1053,51600.0
2008-09-29 12:10:00,14.72,14.75,14.7,14.71,57400.0,9.1115,9.13,9.0991,9.1053,57400.0
2008-09-29 12:15:00,14.7,14.7,14.64,14.65,56200.0,9.0991,9.0991,9.062,9.0681,56200.0
2008-09-29 12:20:00,14.65,14.69,14.65,14.69,56400.0,9.0681,9.0929,9.0681,9.0929,56400.0
2008-09-29 12:25:00,14.68,14.69,14.63,14.66,49200.0,9.0867,9.0929,9.0558,9.0743,49200.0
2008-09-29 12:30:00,14.65,14.67,14.62,14.64,196800.0,9.0681,9.0805,9.0496,9.062,196800.0
2008-09-29 12:35:00,14.64,14.67,14.63,14.65,87800.0,9.062,9.0805,9.0558,9.0681,87800.0
2008-09-29 12:40:00,14.66,14.77,14.65,14.76,45200.0,9.0743,9.1424,9.0681,9.1362,45200.0
2008-09-29 12:45:00,14.76,14.78,14.71,14.71,63600.0,9.1362,9.1486,9.1053,9.1053,63600.0
2008-09-29 12:50:00,14.71,14.71,14.67,14.67,82400.0,9.1053,9.1053,9.0805,9.0805,82400.0
2008-09-29 12:55:00,14.67,14.67,14.62,14.64,56200.0,9.0805,9.0805,9.0496,9.062,56200.0
2008-09-29 13:00:00,14.64,14.67,14.61,14.61,53400.0,9.062,9.0805,9.0434,9.0434,53400.0
2008-09-29 13:05:00,14.61,14.63,14.55,14.57,96000.0,9.0434,9.0558,9.0062,9.0186,96000.0
2008-09-29 13:10:00,14.58,14.58,14.56,14.58,59000.0,9.0248,9.0248,9.0124,9.0248,59000.0
2008-09-29 13:15:00,14.58,14.61,14.57,14.58,70800.0,9.0248,9.0434,9.0186,9.0248,70800.0
2008-09-29 13:20:00,14.58,14.61,14.55,14.6,37400.0,9.0248,9.0434,9.0062,9.0372,37400.0
2008-09-29 13:25:00,14.6,14.69,14.6,14.67,62800.0,9.0372,9.0929,9.0372,9.0805,62800.0
2008-09-29 13:30:00,14.68,14.72,14.67,14.69,75400.0,9.0867,9.1115,9.0805,9.0929,75400.0
2008-09-29 13:35:00,14.7,14.7,14.61,14.63,60200.0,9.0991,9.0991,9.0434,9.0558,60200.0
2008-09-29 13:40:00,14.61,14.65,14.38,14.4,92400.0,9.0434,9.0681,8.901,8.9134,92400.0
2008-09-29 13:45:00,14.44,14.47,14.35,14.4,179200.0,8.9382,8.9567,8.8824,8.9134,179200.0
2008-09-29 13:50:00,14.4,14.43,14.29,14.32,384000.0,8.9134,8.932,8.8453,8.8639,384000.0
2008-09-29 13:55:00,14.33,14.42,14.3,14.31,212800.0,8.8701,8.9258,8.8515,8.8577,212800.0
2008-09-29 14:00:00,14.34,14.38,14.31,14.35,154400.0,8.8763,8.901,8.8577,8.8824,154400.0
2008-09-29 14:05:00,14.35,14.4,14.17,14.2,315600.0,8.8824,8.9134,8.771,8.7896,315600.0
2008-09-29 14:10:00,14.2,14.21,13.99,14.07,431000.0,8.7896,8.7958,8.6596,8.7091,431000.0
2008-09-29 14:15:00,14.08,14.29,14.07,14.24,136000.0,8.7153,8.8453,8.7091,8.8144,136000.0
2008-09-29 14:20:00,14.25,14.4,14.22,14.38,171200.0,8.8205,8.9134,8.802,8.901,171200.0
2008-09-29 14:25:00,14.38,14.42,14.24,14.27,199200.0,8.901,8.9258,8.8144,8.8329,199200.0
2008-09-29 14:30:00,14.27,14.3,14.2,14.24,118800.0,8.8329,8.8515,8.7896,8.8144,118800.0
2008-09-29 14:35:00,14.26,14.32,14.21,14.32,55600.0,8.8267,8.8639,8.7958,8.8639,55600.0
2008-09-29 14:40:00,14.3,14.36,14.26,14.33,70600.0,8.8515,8.8886,8.8267,8.8701,70600.0
2008-09-29 14:45:00,14.33,14.39,14.27,14.3,50400.0,8.8701,8.9072,8.8329,8.8515,50400.0
2008-09-29 14:50:00,14.28,14.33,14.27,14.31,49000.0,8.8391,8.8701,8.8329,8.8577,49000.0
2008-09-29 14:55:00,14.31,14.31,14.22,14.22,67800.0,8.8577,8.8577,8.802,8.802,67800.0
2008-09-29 15:00:00,14.22,14.3,14.22,14.24,70600.0,8.802,8.8515,8.802,8.8144,70600.0
2008-09-29 15:05:00,14.24,14.24,14.19,14.19,52400.0,8.8144,8.8144,8.7834,8.7834,52400.0
2008-09-29 15:10:00,14.19,14.21,14.15,14.17,65800.0,8.7834,8.7958,8.7587,8.771,65800.0
2008-09-29 15:15:00,14.17,14.18,14.07,14.09,70000.0,8.771,8.7772,8.7091,8.7215,70000.0
2008-09-29 15:20:00,14.08,14.09,14.03,14.06,161600.0,8.7153,8.7215,8.6844,8.7029,161600.0
2008-09-29 15:25:00,14.06,14.09,13.98,14.02,270600.0,8.7029,8.7215,8.6534,8.6782,270600.0
2008-09-29 15:30:00,14.03,14.08,13.99,14.08,173400.0,8.6844,8.7153,8.6596,8.7153,173400.0
2008-09-29 15:35:00,14.07,14.15,14.05,14.15,177200.0,8.7091,8.7587,8.6968,8.7587,177200.0
2008-09-29 15:40:00,14.15,14.37,14.13,14.37,134800.0,8.7587,8.8948,8.7463,8.8948,134800.0
2008-09-29 15:45:00,14.37,14.4,14.23,14.3,161000.0,8.8948,8.9134,8.8082,8.8515,161000.0
2008-09-29 15:50:00,14.3,14.31,14.15,14.15,203400.0,8.8515,8.8577,8.7587,8.7587,203400.0
2008-09-29 15:55:00,14.18,14.43,14.08,14.09,275600.0,8.7772,8.932,8.7153,8.7215,275600.0
2008-09-30 09:30:00,14.28,14.28,14.06,14.18,144800.0,8.8391,8.8391,8.7029,8.7772,144800.0
2008-09-30 09:35:00,14.19,14.28,14.16,14.2,93400.0,8.7834,8.8391,8.7648,8.7896,93400.0
2008-09-30 09:40:00,14.19,14.26,14.15,14.26,93000.0,8.7834,8.8267,8.7587,8.8267,93000.0
2008-09-30 09:45:00,14.25,14.25,14.12,14.12,139400.0,8.8205,8.8205,8.7401,8.7401,139400.0
2008-09-30 09:50:00,14.12,14.19,14.1,14.12,129800.0,8.7401,8.7834,8.7277,8.7401,129800.0
2008-09-30 09:55:00,14.12,14.17,14.06,14.17,120800.0,8.7401,8.771,8.7029,8.771,120800.0
2008-09-30 10:00:00,14.17,14.24,14.1,14.2,94600.0,8.771,8.8144,8.7277,8.7896,94600.0
2008-09-30 10:05:00,14.2,14.24,14.19,14.21,82200.0,8.7896,8.8144,8.7834,8.7958,82200.0
2008-09-30 10:10:00,14.22,14.34,14.22,14.33,76800.0,8.802,8.8763,8.802,8.8701,76800.0
2008-09-30 10:15:00,14.32,14.37,14.3,14.32,66000.0,8.8639,8.8948,8.8515,8.8639,66000.0
2008-09-30 10:20:00,14.33,14.34,14.24,14.25,61400.0,8.8701,8.8763,8.8144,8.8205,61400.0
2008-09-30 10:25:00,14.25,14.28,14.24,14.26,58000.0,8.8205,8.8391,8.8144,8.8267,58000.0
2008-09-30 10:30:00,14.26,14.29,14.25,14.28,44600.0,8.8267,8.8453,8.8205,8.8391,44600.0
2008-09-30 10:35:00,14.28,14.31,14.25,14.29,59600.0,8.8391,8.8577,8.8205,8.8453,59600.0
2008-09-30 10:40:00,14.28,14.31,14.24,14.3,63000.0,8.8391,8.8577,8.8144,8.8515,63000.0
2008-09-30 10:45:00,14.3,14.38,14.3,14.38,73600.0,8.8515,8.901,8.8515,8.901,73600.0
2008-09-30 10:50:00,14.38,14.4,14.37,14.39,128200.0,8.901,8.9134,8.8948,8.9072,128200.0
2008-09-30 10:55:00,14.39,14.4,14.35,14.37,73000.0,8.9072,8.9134,8.8824,8.8948,73000.0
2008-09-30 11:00:00,14.36,14.38,14.33,14.35,145400.0,8.8886,8.901,8.8701,8.8824,145400.0
2008-09-30 11:05:00,14.34,14.36,14.29,14.31,87600.0,8.8763,8.8886,8.8453,8.8577,87600.0
2008-09-30 11:10:00,14.31,14.36,14.29,14.34,41800.0,8.8577,8.8886,8.8453,8.8763,41800.0
2008-09-30 11:15:00,14.35,14.36,14.27,14.29,68200.0,8.8824,8.8886,8.8329,8.8453,68200.0
2008-09-30 11:20:00,14.3,14.3,14.24,14.26,25800.0,8.8515,8.8515,8.8144,8.8267,25800.0
2008-09-30 11:25:00,14.26,14.34,14.26,14.34,39200.0,8.8267,8.8763,8.8267,8.8763,39200.0
2008-09-30 11:30:00,14.34,14.4,14.34,14.4,68000.0,8.8763,8.9134,8.8763,8.9134,68000.0
2008-09-30 11:35:00,14.4,14.41,14.38,14.39,40800.0,8.9134,8.9196,8.901,8.9072,40800.0
2008-09-30 11:40:00,14.4,14.42,14.38,14.4,62400.0,8.9134,8.9258,8.901,8.9134,62400.0
2008-09-30 11:45:00,14.4,14.44,14.38,14.43,87000.0,8.9134,8.9382,8.901,8.932,87000.0
2008-09-30 11:50:00,14.43,14.47,14.42,14.47,100200.0,8.932,8.9567,8.9258,8.9567,100200.0
2008-09-30 11:55:00,14.47,14.5,14.46,14.49,156600.0,8.9567,8.9753,8.9505,8.9691,156600.0
2008-09-30 12:00:00,14.49,14.49,14.46,14.46,94600.0,8.9691,8.9691,8.9505,8.9505,94600.0
2008-09-30 12:05:00,14.46,14.46,14.42,14.44,89800.0,8.9505,8.9505,8.9258,8.9382,89800.0
2008-09-30 12:10:00,14.44,14.44,14.4,14.4,53800.0,8.9382,8.9382,8.9134,8.9134,53800.0
2008-09-30 12:15:00,14.4,14.4,14.38,14.4,55800.0,8.9134,8.9134,8.901,8.9134,55800.0
2008-09-30 12:20:00,14.4,14.42,14.38,14.4,129200.0,8.9134,8.9258,8.901,8.9134,129200.0
2008-09-30 12:25:00,14.4,14.4,14.37,14.37,68200.0,8.9134,8.9134,8.8948,8.8948,68200.0
2008-09-30 12:30:00,14.38,14.4,14.38,14.4,54800.0,8.901,8.9134,8.901,8.9134,54800.0
2008-09-30 12:35:00,14.4,14.4,14.39,14.4,55000.0,8.9134,8.9134,8.9072,8.9134,55000.0
2008-09-30 12:40:00,14.4,14.4,14.39,14.4,44400.0,8.9134,8.9134,8.9072,8.9134,44400.0
2008-09-30 12:45:00,14.4,14.4,14.39,14.39,81800.0,8.9134,8.9134,8.9072,8.9072,81800.0
2008-09-30 12:50:00,14.38,14.39,14.38,14.38,39200.0,8.901,8.9072,8.901,8.901,39200.0
2008-09-30 12:55:00,14.38,14.4,14.37,14.39,81200.0,8.901,8.9134,8.8948,8.9072,81200.0
2008-09-30 13:00:00,14.39,14.4,14.35,14.35,83800.0,8.9072,8.9134,8.8824,8.8824,83800.0
2008-09-30 13:05:00,14.35,14.36,14.34,14.36,67000.0,8.8824,8.8886,8.8763,8.8886,67000.0
2008-09-30 13:10:00,14.36,14.41,14.35,14.4,57600.0,8.8886,8.9196,8.8824,8.9134,57600.0
2008-09-30 13:15:00,14.4,14.45,14.38,14.44,53400.0,8.9134,8.9443,8.901,8.9382,53400.0
2008-09-30 13:20:00,14.44,14.44,14.42,14.43,41400.0,8.9382,8.9382,8.9258,8.932,41400.0
2008-09-30 13:25:00,14.43,14.47,14.42,14.46,63400.0,8.932,8.9567,8.9258,8.9505,63400.0
2008-09-30 13:30:00,14.46,14.49,14.45,14.46,74600.0,8.9505,8.9691,8.9443,8.9505,74600.0
2008-09-30 13:35:00,14.46,14.49,14.46,14.46,42400.0,8.9505,8.9691,8.9505,8.9505,42400.0
2008-09-30 13:40:00,14.47,14.47,14.46,14.47,24400.0,8.9567,8.9567,8.9505,8.9567,24400.0
2008-09-30 13:45:00,14.47,14.47,14.42,14.43,55400.0,8.9567,8.9567,8.9258,8.932,55400.0
2008-09-30 13:50:00,14.44,14.46,14.42,14.45,59200.0,8.9382,8.9505,8.9258,8.9443,59200.0
2008-09-30 13:55:00,14.45,14.45,14.4,14.4,79000.0,8.9443,8.9443,8.9134,8.9134,79000.0
2008-09-30 14:00:00,14.4,14.43,14.4,14.41,57000.0,8.9134,8.932,8.9134,8.9196,57000.0
2008-09-30 14:05:00,14.41,14.42,14.4,14.41,90600.0,8.9196,8.9258,8.9134,8.9196,90600.0
2008-09-30 14:10:00,14.4,14.43,14.4,14.42,69000.0,8.9134,8.932,8.9134,8.9258,69000.0
2008-09-30 14:15:00,14.42,14.43,14.38,14.42,63800.0,8.9258,8.932,8.901,8.9258,63800.0
2008-09-30 14:20:00,14.42,14.49,14.41,14.49,52200.0,8.9258,8.9691,8.9196,8.9691,52200.0
2008-09-30 14:25:00,14.49,14.51,14.49,14.49,52200.0,8.9691,8.9815,8.9691,8.9691,52200.0
2008-09-30 14:30:00,14.49,14.53,14.49,14.53,85800.0,8.9691,8.9939,8.9691,8.9939,85800.0
2008-09-30 14:35:00,14.52,14.53,14.48,14.5,86600.0,8.9877,8.9939,8.9629,8.9753,86600.0
2008-09-30 14:40:00,14.5,14.53,14.5,14.51,84400.0,8.9753,8.9939,8.9753,8.9815,84400.0
2008-09-30 14:45:00,14.51,14.51,14.49,14.5,55800.0,8.9815,8.9815,8.9691,8.9753,55800.0
2008-09-30 14:50:00,14.5,14.52,14.49,14.52,77800.0,8.9753,8.9877,8.9691,8.9877,77800.0
2008-09-30 14:55:00,14.52,14.54,14.51,14.52,47400.0,8.9877,9.0001,8.9815,8.9877,47400.0
2008-09-30 15:00:00,14.52,14.52,14.47,14.51,92200.0,8.9877,8.9877,8.9567,8.9815,92200.0
2008-09-30 15:05:00,14.49,14.53,14.49,14.51,64000.0,8.9691,8.9939,8.9691,8.9815,64000.0
2008-09-30 15:10:00,14.51,14.52,14.47,14.47,72400.0,8.9815,8.9877,8.9567,8.9567,72400.0
2008-09-30 15:15:00,14.47,14.49,14.45,14.47,101000.0,8.9567,8.9691,8.9443,8.9567,101000.0
2008-09-30 15:20:00,14.47,14.56,14.46,14.56,129400.0,8.9567,9.0124,8.9505,9.0124,129400.0
2008-09-30 15:25:00,14.56,14.62,14.56,14.61,193800.0,9.0124,9.0496,9.0124,9.0434,193800.0
2008-09-30 15:30:00,14.61,14.62,14.58,14.6,131600.0,9.0434,9.0496,9.0248,9.0372,131600.0
2008-09-30 15:35:00,14.6,14.63,14.6,14.62,198000.0,9.0372,9.0558,9.0372,9.0496,198000.0
2008-09-30 15:40:00,14.63,14.69,14.62,14.69,181200.0,9.0558,9.0929,9.0496,9.0929,181200.0
2008-09-30 15:45:00,14.69,14.77,14.68,14.76,200400.0,9.0929,9.1424,9.0867,9.1362,200400.0
2008-09-30 15:50:00,14.75,14.76,14.65,14.66,211000.0,9.13,9.1362,9.0681,9.0743,211000.0
2008-09-30 15:55:00,14.66,14.78,14.62,14.72,275400.0,9.0743,9.1486,9.0496,9.1115,275400.0
2008-10-01 09:30:00,14.78,14.78,14.57,14.6,85400.0,9.1486,9.1486,9.0186,9.0372,85400.0
2008-10-01 09:35:00,14.6,14.65,14.43,14.44,91600.0,9.0372,9.0681,8.932,8.9382,91600.0
2008-10-01 09:40:00,14.44,14.68,14.44,14.66,85400.0,8.9382,9.0867,8.9382,9.0743,85400.0
2008-10-01 09:45:00,14.65,14.72,14.65,14.65,55600.0,9.0681,9.1115,9.0681,9.0681,55600.0
2008-10-01 09:50:00,14.67,14.67,14.62,14.64,38600.0,9.0805,9.0805,9.0496,9.062,38600.0
2008-10-01 09:55:00,14.63,14.7,14.63,14.68,44800.0,9.0558,9.0991,9.0558,9.0867,44800.0
2008-10-01 10:00:00,14.67,14.68,14.45,14.51,109600.0,9.0805,9.0867,8.9443,8.9815,109600.0
2008-10-01 10:05:00,14.51,14.54,14.48,14.54,47400.0,8.9815,9.0001,8.9629,9.0001,47400.0
2008-10-01 10:10:00,14.53,14.58,14.51,14.56,30800.0,8.9939,9.0248,8.9815,9.0124,30800.0
2008-10-01 10:15:00,14.58,14.59,14.53,14.59,30800.0,9.0248,9.031,8.9939,9.031,30800.0
2008-10-01 10:20:00,14.6,14.61,14.55,14.56,24000.0,9.0372,9.0434,9.0062,9.0124,24000.0
2008-10-01 10:25:00,14.57,14.57,14.53,14.56,36400.0,9.0186,9.0186,8.9939,9.0124,36400.0
2008-10-01 10:30:00,14.55,14.56,14.49,14.51,36000.0,9.0062,9.0124,8.9691,8.9815,36000.0
2008-10-01 10:35:00,14.52,14.53,14.47,14.5,58400.0,8.9877,8.9939,8.9567,8.9753,58400.0
2008-10-01 10:40:00,14.5,14.52,14.47,14.47,53200.0,8.9753,8.9877,8.9567,8.9567,53200.0
2008-10-01 10:45:00,14.47,14.49,14.44,14.44,37200.0,8.9567,8.9691,8.9382,8.9382,37200.0
2008-10-01 10:50:00,14.44,14.47,14.4,14.44,83600.0,8.9382,8.9567,8.9134,8.9382,83600.0
2008-10-01 10:55:00,14.45,14.46,14.38,14.4,92200.0,8.9443,8.9505,8.901,8.9134,92200.0
2008-10-01 11:00:00,14.4,14.43,14.35,14.36,66200.0,8.9134,8.932,8.8824,8.8886,66200.0
2008-10-01 11:05:00,14.37,14.4,14.36,14.38,41200.0,8.8948,8.9134,8.8886,8.901,41200.0
2008-10-01 11:10:00,14.38,14.4,14.36,14.4,30600.0,8.901,8.9134,8.8886,8.9134,30600.0
2008-10-01 11:15:00,14.4,14.43,14.39,14.43,28800.0,8.9134,8.932,8.9072,8.932,28800.0
2008-10-01 11:20:00,14.43,14.46,14.42,14.44,33000.0,8.932,8.9505,8.9258,8.9382,33000.0
2008-10-01 11:25:00,14.45,14.46,14.39,14.4,86200.0,8.9443,8.9505,8.9072,8.9134,86200.0
2008-10-01 11:30:00,14.4,14.4,14.38,14.4,36000.0,8.9134,8.9134,8.901,8.9134,36000.0
2008-10-01 11:35:00,14.4,14.46,14.4,14.46,26800.0,8.9134,8.9505,8.9134,8.9505,26800.0
2008-10-01 11:40:00,14.46,14.46,14.44,14.45,16000.0,8.9505,8.9505,8.9382,8.9443,16000.0
2008-10-01 11:45:00,14.45,14.46,14.43,14.45,19200.0,8.9443,8.9505,8.932,8.9443,19200.0
2008-10-01 11:50:00,14.45,14.47,14.4,14.42,59800.0,8.9443,8.9567,8.9134,8.9258,59800.0
2008-10-01 11:55:00,14.43,14.47,14.42,14.43,46400.0,8.932,8.9567,8.9258,8.932,46400.0
2008-10-01 12:00:00,14.43,14.44,14.4,14.43,29600.0,8.932,8.9382,8.9134,8.932,29600.0
2008-10-01 12:05:00,14.43,14.46,14.43,14.46,24400.0,8.932,8.9505,8.932,8.9505,24400.0
2008-10-01 12:10:00,14.46,14.46,14.43,14.46,440600.0,8.9505,8.9505,8.932,8.9505,440600.0
2008-10-01 12:15:00,14.45,14.56,14.45,14.5,284600.0,8.9443,9.0124,8.9443,8.9753,284600.0
2008-10-01 12:20:00,14.5,14.53,14.49,14.5,85400.0,8.9753,8.9939,8.9691,8.9753,85400.0
2008-10-01 12:25:00,14.5,14.52,14.45,14.46,50000.0,8.9753,8.9877,8.9443,8.9505,50000.0
2008-10-01 12:30:00,14.47,14.58,14.46,14.58,62400.0,8.9567,9.0248,8.9505,9.0248,62400.0
2008-10-01 12:35:00,14.58,14.6,14.55,14.56,48600.0,9.0248,9.0372,9.0062,9.0124,48600.0
2008-10-01 12:40:00,14.55,14.58,14.54,14.55,26400.0,9.0062,9.0248,9.0001,9.0062,26400.0
2008-10-01 12:45:00,14.54,14.61,14.54,14.61,55000.0,9.0001,9.0434,9.0001,9.0434,55000.0
2008-10-01 12:50:00,14.61,14.65,14.61,14.64,100600.0,9.0434,9.0681,9.0434,9.062,100600.0
2008-10-01 12:55:00,14.64,14.64,14.61,14.63,79800.0,9.062,9.062,9.0434,9.0558,79800.0
2008-10-01 13:00:00,14.63,14.63,14.58,14.6,43200.0,9.0558,9.0558,9.0248,9.0372,43200.0
2008-10-01 13:05:00,14.6,14.6,14.55,14.58,75800.0,9.0372,9.0372,9.0062,9.0248,75800.0
2008-10-01 13:10:00,14.58,14.6,14.56,14.58,40400.0,9.0248,9.0372,9.0124,9.0248,40400.0
2008-10-01 13:15:00,14.58,14.6,14.56,14.59,38000.0,9.0248,9.0372,9.0124,9.031,38000.0
2008-10-01 13:20:00,14.58,14.58,14.54,14.56,66000.0,9.0248,9.0248,9.0001,9.0124,66000.0
2008-10-01 13:25:00,14.56,14.56,14.51,14.53,24000.0,9.0124,9.0124,8.9815,8.9939,24000.0
2008-10-01 13:30:00,14.53,14.53,14.45,14.45,47000.0,8.9939,8.9939,8.9443,8.9443,47000.0
2008-10-01 13:35:00,14.45,14.49,14.44,14.49,21800.0,8.9443,8.9691,8.9382,8.9691,21800.0
2008-10-01 13:40:00,14.49,14.61,14.42,14.61,107800.0,8.9691,9.0434,8.9258,9.0434,107800.0
2008-10-01 13:45:00,14.61,14.63,14.51,14.55,108200.0,9.0434,9.0558,8.9815,9.0062,108200.0
2008-10-01 13:50:00,14.54,14.6,14.49,14.56,76600.0,9.0001,9.0372,8.9691,9.0124,76600.0
2008-10-01 13:55:00,14.54,14.54,14.46,14.51,48600.0,9.0001,9.0001,8.9505,8.9815,48600.0
2008-10-01 14:00:00,14.49,14.51,14.43,14.46,92000.0,8.9691,8.9815,8.932,8.9505,92000.0
2008-10-01 14:05:00,14.46,14.52,14.45,14.51,94400.0,8.9505,8.9877,8.9443,8.9815,94400.0
2008-10-01 14:10:00,14.51,14.53,14.46,14.51,50000.0,8.9815,8.9939,8.9505,8.9815,50000.0
2008-10-01 14:15:00,14.51,14.6,14.49,14.56,62200.0,8.9815,9.0372,8.9691,9.0124,62200.0
2008-10-01 14:20:00,14.56,14.58,14.53,14.56,58600.0,9.0124,9.0248,8.9939,9.0124,58600.0
2008-10-01 14:25:00,14.56,14.58,14.53,14.58,52000.0,9.0124,9.0248,8.9939,9.0248,52000.0
2008-10-01 14:30:00,14.57,14.58,14.5,14.52,81800.0,9.0186,9.0248,8.9753,8.9877,81800.0
2008-10-01 14:35:00,14.52,14.54,14.5,14.54,51200.0,8.9877,9.0001,8.9753,9.0001,51200.0
2008-10-01 14:40:00,14.54,14.56,14.52,14.56,71000.0,9.0001,9.0124,8.9877,9.0124,71000.0
2008-10-01 14:45:00,14.55,14.59,14.52,14.59,89400.0,9.0062,9.031,8.9877,9.031,89400.0
2008-10-01 14:50:00,14.6,14.61,14.57,14.59,57600.0,9.0372,9.0434,9.0186,9.031,57600.0
2008-10-01 14:55:00,14.58,14.59,14.49,14.5,96600.0,9.0248,9.031,8.9691,8.9753,96600.0
2008-10-01 15:00:00,14.49,14.51,14.46,14.46,61800.0,8.9691,8.9815,8.9505,8.9505,61800.0
2008-10-01 15:05:00,14.46,14.47,14.44,14.47,58600.0,8.9505,8.9567,8.9382,8.9567,58600.0
2008-10-01 15:10:00,14.47,14.52,14.46,14.47,99400.0,8.9567,8.9877,8.9505,8.9567,99400.0
2008-10-01 15:15:00,14.47,14.47,14.42,14.43,94000.0,8.9567,8.9567,8.9258,8.932,94000.0
2008-10-01 15:20:00,14.43,14.44,14.4,14.43,56600.0,8.932,8.9382,8.9134,8.932,56600.0
2008-10-01 15:25:00,14.43,14.46,14.41,14.42,100200.0,8.932,8.9505,8.9196,8.9258,100200.0
2008-10-01 15:30:00,14.42,14.44,14.41,14.44,112600.0,8.9258,8.9382,8.9196,8.9382,112600.0
2008-10-01 15:35:00,14.44,14.44,14.4,14.42,118000.0,8.9382,8.9382,8.9134,8.9258,118000.0
2008-10-01 15:40:00,14.42,14.45,14.4,14.45,97200.0,8.9258,8.9443,8.9134,8.9443,97200.0
2008-10-01 15:45:00,14.45,14.45,14.4,14.42,109400.0,8.9443,8.9443,8.9134,8.9258,109400.0
2008-10-01 15:50:00,14.42,14.43,14.38,14.42,156400.0,8.9258,8.932,8.901,8.9258,156400.0
2008-10-01 15:55:00,14.42,14.43,14.41,14.41,177200.0,8.9258,8.932,8.9196,8.9196,177200.0
2008-10-02 09:30:00,14.1,14.15,13.9,13.92,376200.0,8.7277,8.7587,8.6039,8.6163,376200.0
2008-10-02 09:35:00,13.93,13.98,13.84,13.9,137200.0,8.6225,8.6534,8.5668,8.6039,137200.0
2008-10-02 09:40:00,13.9,13.9,13.72,13.77,187800.0,8.6039,8.6039,8.4925,8.5234,187800.0
2008-10-02 09:45:00,13.77,13.78,13.49,13.65,377400.0,8.5234,8.5296,8.3501,8.4492,377400.0
2008-10-02 09:50:00,13.65,13.69,13.58,13.59,220400.0,8.4492,8.4739,8.4058,8.412,220400.0
2008-10-02 09:55:00,13.59,13.63,13.48,13.49,144400.0,8.412,8.4368,8.3439,8.3501,144400.0
2008-10-02 10:00:00,13.48,13.6,13.47,13.6,132800.0,8.3439,8.4182,8.3377,8.4182,132800.0
2008-10-02 10:05:00,13.58,13.71,13.58,13.69,342200.0,8.4058,8.4863,8.4058,8.4739,342200.0
2008-10-02 10:10:00,13.69,13.69,13.59,13.64,207000.0,8.4739,8.4739,8.412,8.443,207000.0
2008-10-02 10:15:00,13.65,13.71,13.65,13.65,103400.0,8.4492,8.4863,8.4492,8.4492,103400.0
2008-10-02 10:20:00,13.64,13.65,13.59,13.6,63400.0,8.443,8.4492,8.412,8.4182,63400.0
2008-10-02 10:25:00,13.59,13.61,13.49,13.51,205800.0,8.412,8.4244,8.3501,8.3625,205800.0
2008-10-02 10:30:00,13.51,13.52,13.44,13.48,135600.0,8.3625,8.3687,8.3192,8.3439,135600.0
2008-10-02 10:35:00,13.49,13.5,13.46,13.47,261600.0,8.3501,8.3563,8.3316,8.3377,261600.0
2008-10-02 10:40:00,13.47,13.47,13.36,13.38,271400.0,8.3377,8.3377,8.2697,8.282,271400.0
2008-10-02 10:45:00,13.38,13.4,13.35,13.37,144400.0,8.282,8.2944,8.2635,8.2758,144400.0
2008-10-02 10:50:00,13.38,13.49,13.37,13.49,98800.0,8.282,8.3501,8.2758,8.3501,98800.0
2008-10-02 10:55:00,13.49,13.54,13.49,13.53,112400.0,8.3501,8.3811,8.3501,8.3749,112400.0
2008-10-02 11:00:00,13.53,13.56,13.51,13.53,121600.0,8.3749,8.3934,8.3625,8.3749,121600.0
2008-10-02 11:05:00,13.53,13.53,13.45,13.47,144400.0,8.3749,8.3749,8.3254,8.3377,144400.0
2008-10-02 11:10:00,13.47,13.5,13.44,13.49,131000.0,8.3377,8.3563,8.3192,8.3501,131000.0
2008-10-02 11:15:00,13.48,13.57,13.44,13.55,244600.0,8.3439,8.3996,8.3192,8.3873,244600.0
2008-10-02 11:20:00,13.55,13.56,13.53,13.54,284200.0,8.3873,8.3934,8.3749,8.3811,284200.0
2008-10-02 11:25:00,13.55,13.63,13.54,13.63,88600.0,8.3873,8.4368,8.3811,8.4368,88600.0
2008-10-02 11:30:00,13.63,13.66,13.6,13.66,109000.0,8.4368,8.4553,8.4182,8.4553,109000.0
2008-10-02 11:35:00,13.65,13.68,13.63,13.66,136400.0,8.4492,8.4677,8.4368,8.4553,136400.0
2008-10-02 11:40:00,13.66,13.69,13.64,13.66,93400.0,8.4553,8.4739,8.443,8.4553,93400.0
2008-10-02 11:45:00,13.67,13.71,13.66,13.69,63600.0,8.4615,8.4863,8.4553,8.4739,63600.0
2008-10-02 11:50:00,13.69,13.71,13.68,13.69,67200.0,8.4739,8.4863,8.4677,8.4739,67200.0
2008-10-02 11:55:00,13.69,13.7,13.66,13.66,52000.0,8.4739,8.4801,8.4553,8.4553,52000.0
2008-10-02 12:00:00,13.66,13.67,13.63,13.65,80600.0,8.4553,8.4615,8.4368,8.4492,80600.0
2008-10-02 12:05:00,13.65,13.65,13.62,13.63,41800.0,8.4492,8.4492,8.4306,8.4368,41800.0
2008-10-02 12:10:00,13.63,13.63,13.6,13.63,42800.0,8.4368,8.4368,8.4182,8.4368,42800.0
2008-10-02 12:15:00,13.63,13.67,13.62,13.65,42600.0,8.4368,8.4615,8.4306,8.4492,42600.0
2008-10-02 12:20:00,13.65,13.66,13.65,13.65,25800.0,8.4492,8.4553,8.4492,8.4492,25800.0
2008-10-02 12:25:00,13.65,13.67,13.65,13.67,58400.0,8.4492,8.4615,8.4492,8.4615,58400.0
2008-10-02 12:30:00,13.67,13.68,13.67,13.68,45400.0,8.4615,8.4677,8.4615,8.4677,45400.0
2008-10-02 12:35:00,13.68,13.68,13.67,13.68,33600.0,8.4677,8.4677,8.4615,8.4677,33600.0
2008-10-02 12:40:00,13.67,13.7,13.67,13.7,76000.0,8.4615,8.4801,8.4615,8.4801,76000.0
2008-10-02 12:45:00,13.7,13.72,13.7,13.72,120200.0,8.4801,8.4925,8.4801,8.4925,120200.0
2008-10-02 12:50:00,13.72,13.77,13.72,13.74,143200.0,8.4925,8.5234,8.4925,8.5049,143200.0
2008-10-02 12:55:00,13.74,13.76,13.73,13.74,62200.0,8.5049,8.5172,8.4987,8.5049,62200.0
2008-10-02 13:00:00,13.74,13.74,13.72,13.72,62800.0,8.5049,8.5049,8.4925,8.4925,62800.0
2008-10-02 13:05:00,13.72,13.72,13.7,13.71,117400.0,8.4925,8.4925,8.4801,8.4863,117400.0
2008-10-02 13:10:00,13.71,13.72,13.64,13.71,99800.0,8.4863,8.4925,8.443,8.4863,99800.0
2008-10-02 13:15:00,13.71,13.73,13.68,13.72,113600.0,8.4863,8.4987,8.4677,8.4925,113600.0
2008-10-02 13:20:00,13.72,13.72,13.71,13.71,64000.0,8.4925,8.4925,8.4863,8.4863,64000.0
2008-10-02 13:25:00,13.71,13.72,13.7,13.7,58400.0,8.4863,8.4925,8.4801,8.4801,58400.0
2008-10-02 13:30:00,13.71,13.74,13.7,13.72,64600.0,8.4863,8.5049,8.4801,8.4925,64600.0
2008-10-02 13:35:00,13.72,13.72,13.68,13.69,92800.0,8.4925,8.4925,8.4677,8.4739,92800.0
2008-10-02 13:40:00,13.69,13.74,13.67,13.74,83800.0,8.4739,8.5049,8.4615,8.5049,83800.0
2008-10-02 13:45:00,13.74,13.78,13.71,13.74,157800.0,8.5049,8.5296,8.4863,8.5049,157800.0
2008-10-02 13:50:00,13.73,13.74,13.67,13.68,100600.0,8.4987,8.5049,8.4615,8.4677,100600.0
2008-10-02 13:55:00,13.68,13.75,13.68,13.74,72200.0,8.4677,8.5111,8.4677,8.5049,72200.0
2008-10-02 14:00:00,13.74,13.76,13.72,13.74,79800.0,8.5049,8.5172,8.4925,8.5049,79800.0
2008-10-02 14:05:00,13.74,13.76,13.74,13.74,92800.0,8.5049,8.5172,8.5049,8.5049,92800.0
2008-10-02 14:10:00,13.74,13.76,13.74,13.74,95800.0,8.5049,8.5172,8.5049,8.5049,95800.0
2008-10-02 14:15:00,13.74,13.76,13.74,13.74,129200.0,8.5049,8.5172,8.5049,8.5049,129200.0
2008-10-02 14:20:00,13.74,13.74,13.71,13.71,73400.0,8.5049,8.5049,8.4863,8.4863,73400.0
2008-10-02 14:25:00,13.71,13.72,13.68,13.69,75600.0,8.4863,8.4925,8.4677,8.4739,75600.0
2008-10-02 14:30:00,13.69,13.69,13.64,13.65,129200.0,8.4739,8.4739,8.443,8.4492,129200.0
2008-10-02 14:35:00,13.65,13.68,13.65,13.67,208600.0,8.4492,8.4677,8.4492,8.4615,208600.0
2008-10-02 14:40:00,13.67,13.69,13.65,13.66,72200.0,8.4615,8.4739,8.4492,8.4553,72200.0
2008-10-02 14:45:00,13.66,13.7,13.66,13.68,128400.0,8.4553,8.4801,8.4553,8.4677,128400.0
2008-10-02 14:50:00,13.68,13.69,13.65,13.68,67600.0,8.4677,8.4739,8.4492,8.4677,67600.0
2008-10-02 14:55:00,13.67,13.74,13.67,13.71,59200.0,8.4615,8.5049,8.4615,8.4863,59200.0
2008-10-02 15:00:00,13.72,13.74,13.71,13.74,119400.0,8.4925,8.5049,8.4863,8.5049,119400.0
2008-10-02 15:05:00,13.74,13.76,13.73,13.75,121000.0,8.5049,8.5172,8.4987,8.5111,121000.0
2008-10-02 15:10:00,13.75,13.77,13.75,13.76,166400.0,8.5111,8.5234,8.5111,8.5172,166400.0
2008-10-02 15:15:00,13.76,13.77,13.74,13.76,342600.0,8.5172,8.5234,8.5049,8.5172,342600.0
2008-10-02 15:20:00,13.76,13.76,13.72,13.74,162400.0,8.5172,8.5172,8.4925,8.5049,162400.0
2008-10-02 15:25:00,13.74,13.76,13.72,13.73,151000.0,8.5049,8.5172,8.4925,8.4987,151000.0
2008-10-02 15:30:00,13.73,13.8,13.72,13.77,145800.0,8.4987,8.542,8.4925,8.5234,145800.0
2008-10-02 15:35:00,13.77,13.77,13.75,13.76,230800.0,8.5234,8.5234,8.5111,8.5172,230800.0
2008-10-02 15:40:00,13.76,13.77,13.74,13.75,178200.0,8.5172,8.5234,8.5049,8.5111,178200.0
2008-10-02 15:45:00,13.76,13.76,13.69,13.72,130000.0,8.5172,8.5172,8.4739,8.4925,130000.0
2008-10-02 15:50:00,13.71,13.8,13.71,13.79,341000.0,8.4863,8.542,8.4863,8.5358,341000.0
2008-10-02 15:55:00,13.79,13.8,13.7,13.7,411000.0,8.5358,8.542,8.4801,8.4801,411000.0
2008-10-03 09:30:00,13.88,13.88,13.7,13.72,102200.0,8.5915,8.5915,8.4801,8.4925,102200.0
2008-10-03 09:35:00,13.72,13.93,13.72,13.93,93200.0,8.4925,8.6225,8.4925,8.6225,93200.0
2008-10-03 09:40:00,13.94,14.0,13.92,13.92,83400.0,8.6287,8.6658,8.6163,8.6163,83400.0
2008-10-03 09:45:00,13.93,13.96,13.88,13.9,111600.0,8.6225,8.641,8.5915,8.6039,111600.0
2008-10-03 09:50:00,13.9,13.97,13.88,13.97,96600.0,8.6039,8.6472,8.5915,8.6472,96600.0
2008-10-03 09:55:00,13.97,13.97,13.84,13.85,93600.0,8.6472,8.6472,8.5668,8.573,93600.0
2008-10-03 10:00:00,13.85,13.85,13.79,13.82,207800.0,8.573,8.573,8.5358,8.5544,207800.0
2008-10-03 10:05:00,13.81,13.82,13.79,13.8,125800.0,8.5482,8.5544,8.5358,8.542,125800.0
2008-10-03 10:10:00,13.79,13.81,13.74,13.81,82600.0,8.5358,8.5482,8.5049,8.5482,82600.0
2008-10-03 10:15:00,13.8,13.85,13.8,13.81,196600.0,8.542,8.573,8.542,8.5482,196600.0
2008-10-03 10:20:00,13.81,13.87,13.81,13.83,90600.0,8.5482,8.5853,8.5482,8.5606,90600.0
2008-10-03 10:25:00,13.82,13.83,13.78,13.81,89600.0,8.5544,8.5606,8.5296,8.5482,89600.0
2008-10-03 10:30:00,13.81,13.9,13.79,13.9,216400.0,8.5482,8.6039,8.5358,8.6039,216400.0
2008-10-03 10:35:00,13.9,13.94,13.85,13.92,138400.0,8.6039,8.6287,8.573,8.6163,138400.0
2008-10-03 10:40:00,13.92,13.92,13.84,13.85,89200.0,8.6163,8.6163,8.5668,8.573,89200.0
2008-10-03 10:45:00,13.86,13.91,13.85,13.91,76800.0,8.5791,8.6101,8.573,8.6101,76800.0
2008-10-03 10:50:00,13.91,13.99,13.9,13.97,86400.0,8.6101,8.6596,8.6039,8.6472,86400.0
2008-10-03 10:55:00,13.97,13.98,13.94,13.95,88800.0,8.6472,8.6534,8.6287,8.6349,88800.0
2008-10-03 11:00:00,13.95,14.01,13.95,13.99,85400.0,8.6349,8.672,8.6349,8.6596,85400.0
2008-10-03 11:05:00,13.98,13.98,13.92,13.92,100400.0,8.6534,8.6534,8.6163,8.6163,100400.0
2008-10-03 11:10:00,13.93,13.94,13.86,13.87,97000.0,8.6225,8.6287,8.5791,8.5853,97000.0
2008-10-03 11:15:00,13.86,13.89,13.86,13.88,51200.0,8.5791,8.5977,8.5791,8.5915,51200.0
2008-10-03 11:20:00,13.88,13.9,13.87,13.9,45600.0,8.5915,8.6039,8.5853,8.6039,45600.0
2008-10-03 11:25:00,13.9,13.93,13.9,13.93,39800.0,8.6039,8.6225,8.6039,8.6225,39800.0
2008-10-03 11:30:00,13.92,13.98,13.92,13.98,37400.0,8.6163,8.6534,8.6163,8.6534,37400.0
2008-10-03 11:35:00,13.97,14.03,13.97,14.0,96200.0,8.6472,8.6844,8.6472,8.6658,96200.0
2008-10-03 11:40:00,14.0,14.0,13.93,13.95,62800.0,8.6658,8.6658,8.6225,8.6349,62800.0
2008-10-03 11:45:00,13.95,13.96,13.92,13.92,40200.0,8.6349,8.641,8.6163,8.6163,40200.0
2008-10-03 11:50:00,13.93,13.93,13.9,13.92,40000.0,8.6225,8.6225,8.6039,8.6163,40000.0
2008-10-03 11:55:00,13.92,13.94,13.9,13.93,30800.0,8.6163,8.6287,8.6039,8.6225,30800.0
2008-10-03 12:00:00,13.93,13.99,13.89,13.97,74400.0,8.6225,8.6596,8.5977,8.6472,74400.0
2008-10-03 12:05:00,13.97,13.99,13.95,13.97,81600.0,8.6472,8.6596,8.6349,8.6472,81600.0
2008-10-03 12:10:00,13.97,14.01,13.96,13.99,123400.0,8.6472,8.672,8.641,8.6596,123400.0
2008-10-03 12:15:00,13.99,14.01,13.99,13.99,115400.0,8.6596,8.672,8.6596,8.6596,115400.0
2008-10-03 12:20:00,13.99,13.99,13.93,13.95,57600.0,8.6596,8.6596,8.6225,8.6349,57600.0
2008-10-03 12:25:00,13.95,14.01,13.93,14.01,59200.0,8.6349,8.672,8.6225,8.672,59200.0
2008-10-03 12:30:00,14.01,14.01,13.99,14.0,47400.0,8.672,8.672,8.6596,8.6658,47400.0
2008-10-03 12:35:00,13.99,14.05,13.99,14.05,62400.0,8.6596,8.6968,8.6596,8.6968,62400.0
2008-10-03 12:40:00,14.05,14.05,13.99,14.02,107800.0,8.6968,8.6968,8.6596,8.6782,107800.0
2008-10-03 12:45:00,14.02,14.03,13.99,14.01,100200.0,8.6782,8.6844,8.6596,8.672,100200.0
2008-10-03 12:50:00,14.0,14.02,13.99,14.01,62600.0,8.6658,8.6782,8.6596,8.672,62600.0
2008-10-03 12:55:00,14.0,14.03,13.98,14.01,90800.0,8.6658,8.6844,8.6534,8.672,90800.0
2008-10-03 13:00:00,14.01,14.01,13.96,13.99,182800.0,8.672,8.672,8.641,8.6596,182800.0
2008-10-03 13:05:00,13.98,14.1,13.97,14.04,195000.0,8.6534,8.7277,8.6472,8.6906,195000.0
2008-10-03 13:10:00,14.04,14.04,13.93,13.97,129600.0,8.6906,8.6906,8.6225,8.6472,129600.0
2008-10-03 13:15:00,13.97,14.01,13.91,14.0,83200.0,8.6472,8.672,8.6101,8.6658,83200.0
2008-10-03 13:20:00,14.0,14.06,13.88,13.91,201000.0,8.6658,8.7029,8.5915,8.6101,201000.0
2008-10-03 13:25:00,13.92,13.93,13.78,13.81,200800.0,8.6163,8.6225,8.5296,8.5482,200800.0
2008-10-03 13:30:00,13.82,13.87,13.7,13.72,202000.0,8.5544,8.5853,8.4801,8.4925,202000.0
2008-10-03 13:35:00,13.72,13.9,13.69,13.85,231400.0,8.4925,8.6039,8.4739,8.573,231400.0
2008-10-03 13:40:00,13.85,13.85,13.59,13.6,163400.0,8.573,8.573,8.412,8.4182,163400.0
2008-10-03 13:45:00,13.61,13.85,13.57,13.85,182000.0,8.4244,8.573,8.3996,8.573,182000.0
2008-10-03 13:50:00,13.84,13.88,13.7,13.72,196800.0,8.5668,8.5915,8.4801,8.4925,196800.0
2008-10-03 13:55:00,13.72,13.79,13.7,13.72,148600.0,8.4925,8.5358,8.4801,8.4925,148600.0
2008-10-03 14:00:00,13.72,13.74,13.69,13.74,128200.0,8.4925,8.5049,8.4739,8.5049,128200.0
2008-10-03 14:05:00,13.72,13.82,13.72,13.79,124600.0,8.4925,8.5544,8.4925,8.5358,124600.0
2008-10-03 14:10:00,13.79,13.91,13.78,13.9,67800.0,8.5358,8.6101,8.5296,8.6039,67800.0
2008-10-03 14:15:00,13.9,13.9,13.79,13.83,70600.0,8.6039,8.6039,8.5358,8.5606,70600.0
2008-10-03 14:20:00,13.82,13.83,13.72,13.78,113800.0,8.5544,8.5606,8.4925,8.5296,113800.0
2008-10-03 14:25:00,13.78,13.78,13.64,13.65,169200.0,8.5296,8.5296,8.443,8.4492,169200.0
2008-10-03 14:30:00,13.65,13.7,13.53,13.62,191400.0,8.4492,8.4801,8.3749,8.4306,191400.0
2008-10-03 14:35:00,13.62,13.75,13.62,13.71,99800.0,8.4306,8.5111,8.4306,8.4863,99800.0
2008-10-03 14:40:00,13.71,13.75,13.67,13.68,66400.0,8.4863,8.5111,8.4615,8.4677,66400.0
2008-10-03 14:45:00,13.68,13.68,13.6,13.63,168200.0,8.4677,8.4677,8.4182,8.4368,168200.0
2008-10-03 14:50:00,13.63,13.71,13.63,13.71,155600.0,8.4368,8.4863,8.4368,8.4863,155600.0
2008-10-03 14:55:00,13.71,13.79,13.67,13.75,111600.0,8.4863,8.5358,8.4615,8.5111,111600.0
2008-10-03 15:00:00,13.75,13.81,13.72,13.76,236600.0,8.5111,8.5482,8.4925,8.5172,236600.0
2008-10-03 15:05:00,13.76,13.78,13.68,13.68,78600.0,8.5172,8.5296,8.4677,8.4677,78600.0
2008-10-03 15:10:00,13.69,13.7,13.63,13.65,80000.0,8.4739,8.4801,8.4368,8.4492,80000.0
2008-10-03 15:15:00,13.66,13.67,13.62,13.65,59800.0,8.4553,8.4615,8.4306,8.4492,59800.0
2008-10-03 15:20:00,13.65,13.69,13.62,13.63,68400.0,8.4492,8.4739,8.4306,8.4368,68400.0
2008-10-03 15:25:00,13.63,13.66,13.59,13.63,78800.0,8.4368,8.4553,8.412,8.4368,78800.0
2008-10-03 15:30:00,13.62,13.71,13.62,13.67,107200.0,8.4306,8.4863,8.4306,8.4615,107200.0
2008-10-03 15:35:00,13.68,13.68,13.58,13.6,102200.0,8.4677,8.4677,8.4058,8.4182,102200.0
2008-10-03 15:40:00,13.59,13.6,13.46,13.5,160600.0,8.412,8.4182,8.3316,8.3563,160600.0
2008-10-03 15:45:00,13.5,13.51,13.45,13.47,177200.0,8.3563,8.3625,8.3254,8.3377,177200.0
2008-10-03 15:50:00,13.47,13.5,13.45,13.45,195800.0,8.3377,8.3563,8.3254,8.3254,195800.0
2008-10-03 15:55:00,13.45,13.49,13.44,13.47,169000.0,8.3254,8.3501,8.3192,8.3377,169000.0
2008-10-06 09:30:00,13.26,13.3,13.09,13.18,176800.0,8.2078,8.2325,8.1025,8.1582,176800.0
2008-10-06 09:35:00,13.18,13.26,13.12,13.15,90800.0,8.1582,8.2078,8.1211,8.1397,90800.0
2008-10-06 09:40:00,13.15,13.15,13.11,13.15,51200.0,8.1397,8.1397,8.1149,8.1397,51200.0
2008-10-06 09:45:00,13.12,13.12,12.99,13.04,164000.0,8.1211,8.1211,8.0406,8.0716,164000.0
2008-10-06 09:50:00,13.03,13.06,13.02,13.03,31800.0,8.0654,8.084,8.0592,8.0654,31800.0
2008-10-06 09:55:00,13.03,13.03,12.9,12.95,86600.0,8.0654,8.0654,7.9849,8.0159,86600.0
2008-10-06 10:00:00,12.95,12.99,12.91,12.94,108800.0,8.0159,8.0406,7.9911,8.0097,108800.0
2008-10-06 10:05:00,12.94,13.02,12.92,13.01,142600.0,8.0097,8.0592,7.9973,8.053,142600.0
2008-10-06 10:10:00,13.01,13.04,12.95,12.96,115800.0,8.053,8.0716,8.0159,8.0221,115800.0
2008-10-06 10:15:00,12.96,12.98,12.95,12.96,85000.0,8.0221,8.0344,8.0159,8.0221,85000.0
2008-10-06 10:20:00,12.96,12.97,12.91,12.96,161600.0,8.0221,8.0282,7.9911,8.0221,161600.0
2008-10-06 10:25:00,12.96,12.99,12.95,12.96,229200.0,8.0221,8.0406,8.0159,8.0221,229200.0
2008-10-06 10:30:00,12.96,12.96,12.9,12.9,98200.0,8.0221,8.0221,7.9849,7.9849,98200.0
2008-10-06 10:35:00,12.9,12.93,12.83,12.83,147000.0,7.9849,8.0035,7.9416,7.9416,147000.0
2008-10-06 10:40:00,12.83,12.83,12.63,12.63,150000.0,7.9416,7.9416,7.8178,7.8178,150000.0
2008-10-06 10:45:00,12.63,12.78,12.62,12.74,133600.0,7.8178,7.9106,7.8116,7.8859,133600.0
2008-10-06 10:50:00,12.74,12.8,12.7,12.79,146400.0,7.8859,7.923,7.8611,7.9168,146400.0
2008-10-06 10:55:00,12.79,12.9,12.77,12.9,96000.0,7.9168,7.9849,7.9045,7.9849,96000.0
2008-10-06 11:00:00,12.9,13.0,12.88,12.99,120200.0,7.9849,8.0468,7.9725,8.0406,120200.0
2008-10-06 11:05:00,13.0,13.02,12.95,13.02,110800.0,8.0468,8.0592,8.0159,8.0592,110800.0
2008-10-06 11:10:00,13.03,13.1,13.02,13.04,92400.0,8.0654,8.1087,8.0592,8.0716,92400.0
2008-10-06 11:15:00,13.04,13.11,13.03,13.08,82600.0,8.0716,8.1149,8.0654,8.0963,82600.0
2008-10-06 11:20:00,13.07,13.07,12.99,13.03,70200.0,8.0901,8.0901,8.0406,8.0654,70200.0
2008-10-06 11:25:00,13.05,13.12,13.05,13.09,75800.0,8.0778,8.1211,8.0778,8.1025,75800.0
2008-10-06 11:30:00,13.09,13.09,12.97,13.02,60600.0,8.1025,8.1025,8.0282,8.0592,60600.0
2008-10-06 11:35:00,13.01,13.02,12.97,13.01,36200.0,8.053,8.0592,8.0282,8.053,36200.0
2008-10-06 11:40:00,12.99,13.0,12.96,12.96,21200.0,8.0406,8.0468,8.0221,8.0221,21200.0
2008-10-06 11:45:00,12.95,12.99,12.88,12.88,31000.0,8.0159,8.0406,7.9725,7.9725,31000.0
2008-10-06 11:50:00,12.88,12.89,12.85,12.86,31000.0,7.9725,7.9787,7.954,7.9602,31000.0
2008-10-06 11:55:00,12.85,12.87,12.84,12.86,109000.0,7.954,7.9663,7.9478,7.9602,109000.0
2008-10-06 12:00:00,12.86,12.92,12.84,12.92,54600.0,7.9602,7.9973,7.9478,7.9973,54600.0
2008-10-06 12:05:00,12.92,13.01,12.92,13.0,214400.0,7.9973,8.053,7.9973,8.0468,214400.0
2008-10-06 12:10:00,13.01,13.03,12.98,13.01,151600.0,8.053,8.0654,8.0344,8.053,151600.0
2008-10-06 12:15:00,13.01,13.05,12.97,13.04,126200.0,8.053,8.0778,8.0282,8.0716,126200.0
2008-10-06 12:20:00,13.04,13.04,12.99,13.02,74400.0,8.0716,8.0716,8.0406,8.0592,74400.0
2008-10-06 12:25:00,13.03,13.04,12.99,13.0,50200.0,8.0654,8.0716,8.0406,8.0468,50200.0
2008-10-06 12:30:00,13.0,13.04,12.99,13.03,206400.0,8.0468,8.0716,8.0406,8.0654,206400.0
2008-10-06 12:35:00,13.03,13.05,12.99,13.0,79800.0,8.0654,8.0778,8.0406,8.0468,79800.0
2008-10-06 12:40:00,13.0,13.01,12.97,12.97,77800.0,8.0468,8.053,8.0282,8.0282,77800.0
2008-10-06 12:45:00,12.97,12.99,12.93,12.98,55200.0,8.0282,8.0406,8.0035,8.0344,55200.0
2008-10-06 12:50:00,12.99,13.02,12.98,12.98,225800.0,8.0406,8.0592,8.0344,8.0344,225800.0
2008-10-06 12:55:00,12.98,12.98,12.9,12.9,60400.0,8.0344,8.0344,7.9849,7.9849,60400.0
2008-10-06 13:00:00,12.9,12.95,12.86,12.94,53600.0,7.9849,8.0159,7.9602,8.0097,53600.0
2008-10-06 13:05:00,12.95,12.95,12.9,12.91,24600.0,8.0159,8.0159,7.9849,7.9911,24600.0
2008-10-06 13:10:00,12.91,12.95,12.88,12.9,32800.0,7.9911,8.0159,7.9725,7.9849,32800.0
2008-10-06 13:15:00,12.9,13.0,12.89,12.95,96400.0,7.9849,8.0468,7.9787,8.0159,96400.0
2008-10-06 13:20:00,12.95,13.04,12.94,13.03,26600.0,8.0159,8.0716,8.0097,8.0654,26600.0
2008-10-06 13:25:00,13.02,13.03,12.96,12.97,41000.0,8.0592,8.0654,8.0221,8.0282,41000.0
2008-10-06 13:30:00,12.97,12.97,12.92,12.93,25000.0,8.0282,8.0282,7.9973,8.0035,25000.0
2008-10-06 13:35:00,12.93,12.93,12.9,12.92,22000.0,8.0035,8.0035,7.9849,7.9973,22000.0
2008-10-06 13:40:00,12.91,12.94,12.88,12.91,44600.0,7.9911,8.0097,7.9725,7.9911,44600.0
2008-10-06 13:45:00,12.9,12.9,12.8,12.8,40800.0,7.9849,7.9849,7.923,7.923,40800.0
2008-10-06 13:50:00,12.81,12.89,12.78,12.88,79200.0,7.9292,7.9787,7.9106,7.9725,79200.0
2008-10-06 13:55:00,12.87,12.91,12.86,12.87,56400.0,7.9663,7.9911,7.9602,7.9663,56400.0
2008-10-06 14:00:00,12.87,12.87,12.78,12.79,64600.0,7.9663,7.9663,7.9106,7.9168,64600.0
2008-10-06 14:05:00,12.79,12.85,12.75,12.76,85800.0,7.9168,7.954,7.8921,7.8983,85800.0
2008-10-06 14:10:00,12.77,12.84,12.75,12.8,82800.0,7.9045,7.9478,7.8921,7.923,82800.0
2008-10-06 14:15:00,12.8,12.85,12.78,12.78,98600.0,7.923,7.954,7.9106,7.9106,98600.0
2008-10-06 14:20:00,12.77,12.77,12.65,12.65,95000.0,7.9045,7.9045,7.8302,7.8302,95000.0
2008-10-06 14:25:00,12.66,12.72,12.63,12.7,106200.0,7.8364,7.8735,7.8178,7.8611,106200.0
2008-10-06 14:30:00,12.7,12.7,12.61,12.7,91400.0,7.8611,7.8611,7.8054,7.8611,91400.0
2008-10-06 14:35:00,12.7,12.73,12.63,12.63,101600.0,7.8611,7.8797,7.8178,7.8178,101600.0
2008-10-06 14:40:00,12.64,12.67,12.58,12.58,146800.0,7.824,7.8426,7.7868,7.7868,146800.0
2008-10-06 14:45:00,12.58,12.66,12.56,12.64,162000.0,7.7868,7.8364,7.7745,7.824,162000.0
2008-10-06 14:50:00,12.65,12.72,12.63,12.72,141800.0,7.8302,7.8735,7.8178,7.8735,141800.0
2008-10-06 14:55:00,12.71,12.79,12.71,12.73,101800.0,7.8673,7.9168,7.8673,7.8797,101800.0
2008-10-06 15:00:00,12.73,12.74,12.61,12.73,163200.0,7.8797,7.8859,7.8054,7.8797,163200.0
2008-10-06 15:05:00,12.73,12.9,12.72,12.88,131200.0,7.8797,7.9849,7.8735,7.9725,131200.0
2008-10-06 15:10:00,12.88,12.99,12.87,12.97,113400.0,7.9725,8.0406,7.9663,8.0282,113400.0
2008-10-06 15:15:00,12.97,13.09,12.89,13.09,140800.0,8.0282,8.1025,7.9787,8.1025,140800.0
2008-10-06 15:20:00,13.09,13.09,13.02,13.02,176400.0,8.1025,8.1025,8.0592,8.0592,176400.0
2008-10-06 15:25:00,13.02,13.22,12.99,13.2,186000.0,8.0592,8.183,8.0406,8.1706,186000.0
2008-10-06 15:30:00,13.2,13.27,13.15,13.15,188800.0,8.1706,8.2139,8.1397,8.1397,188800.0
2008-10-06 15:35:00,13.15,13.19,12.93,12.95,180400.0,8.1397,8.1644,8.0035,8.0159,180400.0
2008-10-06 15:40:00,12.95,13.1,12.9,13.04,186600.0,8.0159,8.1087,7.9849,8.0716,186600.0
2008-10-06 15:45:00,13.04,13.17,12.99,13.13,184600.0,8.0716,8.152,8.0406,8.1273,184600.0
2008-10-06 15:50:00,13.12,13.17,13.04,13.16,216800.0,8.1211,8.152,8.0716,8.1459,216800.0
2008-10-06 15:55:00,13.15,13.19,13.08,13.08,315200.0,8.1397,8.1644,8.0963,8.0963,315200.0
2008-10-07 09:30:00,13.1,13.27,13.02,13.17,284400.0,8.1087,8.2139,8.0592,8.152,284400.0
2008-10-07 09:35:00,13.17,13.22,13.1,13.2,73600.0,8.152,8.183,8.1087,8.1706,73600.0
2008-10-07 09:40:00,13.21,13.24,13.15,13.2,119800.0,8.1768,8.1954,8.1397,8.1706,119800.0
2008-10-07 09:45:00,13.21,13.23,13.13,13.21,70000.0,8.1768,8.1892,8.1273,8.1768,70000.0
2008-10-07 09:50:00,13.2,13.22,13.1,13.12,147200.0,8.1706,8.183,8.1087,8.1211,147200.0
2008-10-07 09:55:00,13.12,13.18,13.03,13.18,230800.0,8.1211,8.1582,8.0654,8.1582,230800.0
2008-10-07 10:00:00,13.17,13.24,13.08,13.15,189000.0,8.152,8.1954,8.0963,8.1397,189000.0
2008-10-07 10:05:00,13.15,13.19,13.1,13.15,76000.0,8.1397,8.1644,8.1087,8.1397,76000.0
2008-10-07 10:10:00,13.16,13.23,13.12,13.2,81400.0,8.1459,8.1892,8.1211,8.1706,81400.0
2008-10-07 10:15:00,13.19,13.22,13.13,13.13,70600.0,8.1644,8.183,8.1273,8.1273,70600.0
2008-10-07 10:20:00,13.14,13.15,13.05,13.13,83800.0,8.1335,8.1397,8.0778,8.1273,83800.0
2008-10-07 10:25:00,13.13,13.29,13.13,13.27,97000.0,8.1273,8.2263,8.1273,8.2139,97000.0
2008-10-07 10:30:00,13.28,13.31,13.26,13.28,137800.0,8.2201,8.2387,8.2078,8.2201,137800.0
2008-10-07 10:35:00,13.28,13.31,13.24,13.31,170400.0,8.2201,8.2387,8.1954,8.2387,170400.0
2008-10-07 10:40:00,13.31,13.31,13.16,13.19,119400.0,8.2387,8.2387,8.1459,8.1644,119400.0
2008-10-07 10:45:00,13.19,13.24,13.17,13.21,70600.0,8.1644,8.1954,8.152,8.1768,70600.0
2008-10-07 10:50:00,13.22,13.22,13.17,13.2,90200.0,8.183,8.183,8.152,8.1706,90200.0
2008-10-07 10:55:00,13.2,13.2,13.14,13.17,167200.0,8.1706,8.1706,8.1335,8.152,167200.0
2008-10-07 11:00:00,13.18,13.2,13.13,13.14,89400.0,8.1582,8.1706,8.1273,8.1335,89400.0
2008-10-07 11:05:00,13.15,13.16,13.07,13.13,82800.0,8.1397,8.1459,8.0901,8.1273,82800.0
2008-10-07 11:10:00,13.12,13.14,13.04,13.08,68400.0,8.1211,8.1335,8.0716,8.0963,68400.0
2008-10-07 11:15:00,13.07,13.13,13.05,13.12,110600.0,8.0901,8.1273,8.0778,8.1211,110600.0
2008-10-07 11:20:00,13.11,13.13,13.1,13.12,161800.0,8.1149,8.1273,8.1087,8.1211,161800.0
2008-10-07 11:25:00,13.12,13.22,13.11,13.2,56000.0,8.1211,8.183,8.1149,8.1706,56000.0
2008-10-07 11:30:00,13.2,13.25,13.19,13.22,87800.0,8.1706,8.2016,8.1644,8.183,87800.0
2008-10-07 11:35:00,13.22,13.32,13.22,13.28,80200.0,8.183,8.2449,8.183,8.2201,80200.0
2008-10-07 11:40:00,13.27,13.3,13.24,13.27,27400.0,8.2139,8.2325,8.1954,8.2139,27400.0
2008-10-07 11:45:00,13.29,13.36,13.29,13.34,39400.0,8.2263,8.2697,8.2263,8.2573,39400.0
2008-10-07 11:50:00,13.34,13.34,13.26,13.29,37400.0,8.2573,8.2573,8.2078,8.2263,37400.0
2008-10-07 11:55:00,13.28,13.28,13.19,13.21,30400.0,8.2201,8.2201,8.1644,8.1768,30400.0
2008-10-07 12:00:00,13.21,13.22,13.15,13.18,40000.0,8.1768,8.183,8.1397,8.1582,40000.0
2008-10-07 12:05:00,13.18,13.2,13.13,13.13,32600.0,8.1582,8.1706,8.1273,8.1273,32600.0
2008-10-07 12:10:00,13.13,13.16,13.13,13.15,36200.0,8.1273,8.1459,8.1273,8.1397,36200.0
2008-10-07 12:15:00,13.15,13.2,13.15,13.17,47200.0,8.1397,8.1706,8.1397,8.152,47200.0
2008-10-07 12:20:00,13.17,13.19,13.11,13.11,58600.0,8.152,8.1644,8.1149,8.1149,58600.0
2008-10-07 12:25:00,13.11,13.11,13.06,13.1,133800.0,8.1149,8.1149,8.084,8.1087,133800.0
2008-10-07 12:30:00,13.1,13.15,13.1,13.1,40600.0,8.1087,8.1397,8.1087,8.1087,40600.0
2008-10-07 12:35:00,13.09,13.09,13.02,13.06,71800.0,8.1025,8.1025,8.0592,8.084,71800.0
2008-10-07 12:40:00,13.06,13.09,13.02,13.03,73200.0,8.084,8.1025,8.0592,8.0654,73200.0
2008-10-07 12:45:00,13.02,13.05,12.94,12.99,122000.0,8.0592,8.0778,8.0097,8.0406,122000.0
2008-10-07 12:50:00,12.99,13.04,12.97,12.99,54200.0,8.0406,8.0716,8.0282,8.0406,54200.0
2008-10-07 12:55:00,12.98,13.02,12.97,12.99,39200.0,8.0344,8.0592,8.0282,8.0406,39200.0
2008-10-07 13:00:00,12.99,13.03,12.99,13.0,28200.0,8.0406,8.0654,8.0406,8.0468,28200.0
2008-10-07 13:05:00,13.0,13.14,13.0,13.12,74400.0,8.0468,8.1335,8.0468,8.1211,74400.0
2008-10-07 13:10:00,13.13,13.18,13.11,13.11,43000.0,8.1273,8.1582,8.1149,8.1149,43000.0
2008-10-07 13:15:00,13.11,13.11,13.01,13.05,49400.0,8.1149,8.1149,8.053,8.0778,49400.0
2008-10-07 13:20:00,13.05,13.06,12.95,13.02,69800.0,8.0778,8.084,8.0159,8.0592,69800.0
2008-10-07 13:25:00,13.02,13.02,12.87,12.92,56000.0,8.0592,8.0592,7.9663,7.9973,56000.0
2008-10-07 13:30:00,12.92,12.94,12.9,12.9,82800.0,7.9973,8.0097,7.9849,7.9849,82800.0
2008-10-07 13:35:00,12.9,12.97,12.88,12.97,76200.0,7.9849,8.0282,7.9725,8.0282,76200.0
2008-10-07 13:40:00,12.97,12.97,12.81,12.83,81800.0,8.0282,8.0282,7.9292,7.9416,81800.0
2008-10-07 13:45:00,12.83,12.85,12.79,12.79,63200.0,7.9416,7.954,7.9168,7.9168,63200.0
2008-10-07 13:50:00,12.77,12.83,12.74,12.81,81400.0,7.9045,7.9416,7.8859,7.9292,81400.0
2008-10-07 13:55:00,12.81,12.85,12.77,12.77,138600.0,7.9292,7.954,7.9045,7.9045,138600.0
2008-10-07 14:00:00,12.77,12.91,12.77,12.84,110400.0,7.9045,7.9911,7.9045,7.9478,110400.0
2008-10-07 14:05:00,12.84,12.9,12.79,12.89,121800.0,7.9478,7.9849,7.9168,7.9787,121800.0
2008-10-07 14:10:00,12.88,12.9,12.81,12.89,132600.0,7.9725,7.9849,7.9292,7.9787,132600.0
2008-10-07 14:15:00,12.9,13.04,12.83,12.96,265000.0,7.9849,8.0716,7.9416,8.0221,265000.0
2008-10-07 14:20:00,12.96,13.08,12.94,12.95,136200.0,8.0221,8.0963,8.0097,8.0159,136200.0
2008-10-07 14:25:00,12.94,13.02,12.91,13.02,128000.0,8.0097,8.0592,7.9911,8.0592,128000.0
2008-10-07 14:30:00,13.02,13.13,13.0,13.01,121600.0,8.0592,8.1273,8.0468,8.053,121600.0
2008-10-07 14:35:00,13.01,13.06,12.97,12.99,152000.0,8.053,8.084,8.0282,8.0406,152000.0
2008-10-07 14:40:00,12.99,13.07,12.94,12.98,129800.0,8.0406,8.0901,8.0097,8.0344,129800.0
2008-10-07 14:45:00,12.97,13.06,12.92,13.01,121000.0,8.0282,8.084,7.9973,8.053,121000.0
2008-10-07 14:50:00,13.01,13.02,12.93,12.95,101400.0,8.053,8.0592,8.0035,8.0159,101400.0
2008-10-07 14:55:00,12.95,12.95,12.88,12.9,86200.0,8.0159,8.0159,7.9725,7.9849,86200.0
2008-10-07 15:00:00,12.9,12.95,12.9,12.9,169200.0,7.9849,8.0159,7.9849,7.9849,169200.0
2008-10-07 15:05:00,12.92,12.92,12.85,12.9,78000.0,7.9973,7.9973,7.954,7.9849,78000.0
2008-10-07 15:10:00,12.91,13.0,12.9,12.95,82000.0,7.9911,8.0468,7.9849,8.0159,82000.0
2008-10-07 15:15:00,12.96,12.99,12.84,12.9,112600.0,8.0221,8.0406,7.9478,7.9849,112600.0
2008-10-07 15:20:00,12.9,12.94,12.84,12.84,184000.0,7.9849,8.0097,7.9478,7.9478,184000.0
2008-10-07 15:25:00,12.84,12.94,12.83,12.9,143200.0,7.9478,8.0097,7.9416,7.9849,143200.0
2008-10-07 15:30:00,12.9,12.96,12.85,12.92,154000.0,7.9849,8.0221,7.954,7.9973,154000.0
2008-10-07 15:35:00,12.92,12.93,12.82,12.82,215400.0,7.9973,8.0035,7.9354,7.9354,215400.0
2008-10-07 15:40:00,12.83,12.84,12.77,12.78,199800.0,7.9416,7.9478,7.9045,7.9106,199800.0
2008-10-07 15:45:00,12.79,12.79,12.69,12.71,198600.0,7.9168,7.9168,7.8549,7.8673,198600.0
2008-10-07 15:50:00,12.7,12.77,12.68,12.74,273800.0,7.8611,7.9045,7.8487,7.8859,273800.0
2008-10-07 15:55:00,12.74,12.74,12.61,12.61,406400.0,7.8859,7.8859,7.8054,7.8054,406400.0
2008-10-08 09:30:00,12.41,12.85,12.29,12.8,236400.0,7.6816,7.954,7.6073,7.923,236400.0
2008-10-08 09:35:00,12.79,12.96,12.68,12.93,147400.0,7.9168,8.0221,7.8487,8.0035,147400.0
2008-10-08 09:40:00,12.92,12.98,12.81,12.91,196400.0,7.9973,8.0344,7.9292,7.9911,196400.0
2008-10-08 09:45:00,12.92,13.09,12.84,13.03,206800.0,7.9973,8.1025,7.9478,8.0654,206800.0
2008-10-08 09:50:00,13.05,13.19,12.94,12.99,243200.0,8.0778,8.1644,8.0097,8.0406,243200.0
2008-10-08 09:55:00,12.99,13.04,12.93,12.97,225000.0,8.0406,8.0716,8.0035,8.0282,225000.0
2008-10-08 10:00:00,12.97,13.17,12.97,13.15,138400.0,8.0282,8.152,8.0282,8.1397,138400.0
2008-10-08 10:05:00,13.13,13.18,12.96,12.96,150400.0,8.1273,8.1582,8.0221,8.0221,150400.0
2008-10-08 10:10:00,12.96,13.06,12.93,12.99,102200.0,8.0221,8.084,8.0035,8.0406,102200.0
2008-10-08 10:15:00,12.97,12.97,12.78,12.79,142200.0,8.0282,8.0282,7.9106,7.9168,142200.0
2008-10-08 10:20:00,12.77,12.79,12.67,12.78,245400.0,7.9045,7.9168,7.8426,7.9106,245400.0
2008-10-08 10:25:00,12.78,12.81,12.7,12.79,145200.0,7.9106,7.9292,7.8611,7.9168,145200.0
2008-10-08 10:30:00,12.8,12.85,12.74,12.75,138600.0,7.923,7.954,7.8859,7.8921,138600.0
2008-10-08 10:35:00,12.75,12.81,12.68,12.77,163600.0,7.8921,7.9292,7.8487,7.9045,163600.0
2008-10-08 10:40:00,12.78,12.8,12.62,12.62,118400.0,7.9106,7.923,7.8116,7.8116,118400.0
2008-10-08 10:45:00,12.61,12.63,12.54,12.55,65000.0,7.8054,7.8178,7.7621,7.7683,65000.0
2008-10-08 10:50:00,12.55,12.68,12.55,12.66,46800.0,7.7683,7.8487,7.7683,7.8364,46800.0
2008-10-08 10:55:00,12.66,12.78,12.59,12.7,78200.0,7.8364,7.9106,7.793,7.8611,78200.0
2008-10-08 11:00:00,12.7,12.72,12.58,12.65,71000.0,7.8611,7.8735,7.7868,7.8302,71000.0
2008-10-08 11:05:00,12.66,12.7,12.56,12.61,92400.0,7.8364,7.8611,7.7745,7.8054,92400.0
2008-10-08 11:10:00,12.61,12.7,12.59,12.62,59000.0,7.8054,7.8611,7.793,7.8116,59000.0
2008-10-08 11:15:00,12.63,12.7,12.6,12.69,124800.0,7.8178,7.8611,7.7992,7.8549,124800.0
2008-10-08 11:20:00,12.7,12.72,12.67,12.71,80800.0,7.8611,7.8735,7.8426,7.8673,80800.0
2008-10-08 11:25:00,12.71,12.78,12.7,12.74,79000.0,7.8673,7.9106,7.8611,7.8859,79000.0
2008-10-08 11:30:00,12.74,12.77,12.67,12.68,66200.0,7.8859,7.9045,7.8426,7.8487,66200.0
2008-10-08 11:35:00,12.68,12.68,12.53,12.61,94800.0,7.8487,7.8487,7.7559,7.8054,94800.0
2008-10-08 11:40:00,12.61,12.62,12.46,12.49,120400.0,7.8054,7.8116,7.7126,7.7311,120400.0
2008-10-08 11:45:00,12.5,12.61,12.48,12.55,80400.0,7.7373,7.8054,7.7249,7.7683,80400.0
2008-10-08 11:50:00,12.55,12.55,12.46,12.49,70200.0,7.7683,7.7683,7.7126,7.7311,70200.0
2008-10-08 11:55:00,12.5,12.55,12.39,12.54,110200.0,7.7373,7.7683,7.6692,7.7621,110200.0
2008-10-08 12:00:00,12.54,12.55,12.4,12.41,104000.0,7.7621,7.7683,7.6754,7.6816,104000.0
2008-10-08 12:05:00,12.41,12.45,12.22,12.36,178400.0,7.6816,7.7064,7.564,7.6507,178400.0
2008-10-08 12:10:00,12.36,12.42,12.34,12.38,83400.0,7.6507,7.6878,7.6383,7.663,83400.0
2008-10-08 12:15:00,12.38,12.49,12.37,12.43,85600.0,7.663,7.7311,7.6569,7.694,85600.0
2008-10-08 12:20:00,12.43,12.45,12.34,12.37,100000.0,7.694,7.7064,7.6383,7.6569,100000.0
2008-10-08 12:25:00,12.37,12.43,12.34,12.37,104000.0,7.6569,7.694,7.6383,7.6569,104000.0
2008-10-08 12:30:00,12.37,12.4,12.33,12.36,54400.0,7.6569,7.6754,7.6321,7.6507,54400.0
2008-10-08 12:35:00,12.35,12.46,12.29,12.38,67000.0,7.6445,7.7126,7.6073,7.663,67000.0
2008-10-08 12:40:00,12.38,12.49,12.38,12.4,61400.0,7.663,7.7311,7.663,7.6754,61400.0
2008-10-08 12:45:00,12.4,12.43,12.35,12.4,70200.0,7.6754,7.694,7.6445,7.6754,70200.0
2008-10-08 12:50:00,12.4,12.54,12.38,12.52,69000.0,7.6754,7.7621,7.663,7.7497,69000.0
2008-10-08 12:55:00,12.52,12.55,12.47,12.53,37400.0,7.7497,7.7683,7.7188,7.7559,37400.0
2008-10-08 13:00:00,12.53,12.72,12.52,12.68,153800.0,7.7559,7.8735,7.7497,7.8487,153800.0
2008-10-08 13:05:00,12.67,12.73,12.65,12.73,72600.0,7.8426,7.8797,7.8302,7.8797,72600.0
2008-10-08 13:10:00,12.74,12.82,12.7,12.82,106200.0,7.8859,7.9354,7.8611,7.9354,106200.0
2008-10-08 13:15:00,12.82,12.87,12.75,12.82,206600.0,7.9354,7.9663,7.8921,7.9354,206600.0
2008-10-08 13:20:00,12.84,12.88,12.77,12.77,237800.0,7.9478,7.9725,7.9045,7.9045,237800.0
2008-10-08 13:25:00,12.76,12.85,12.72,12.78,214600.0,7.8983,7.954,7.8735,7.9106,214600.0
2008-10-08 13:30:00,12.79,12.88,12.74,12.87,323600.0,7.9168,7.9725,7.8859,7.9663,323600.0
2008-10-08 13:35:00,12.88,13.01,12.8,12.96,502600.0,7.9725,8.053,7.923,8.0221,502600.0
2008-10-08 13:40:00,12.95,12.96,12.81,12.95,358200.0,8.0159,8.0221,7.9292,8.0159,358200.0
2008-10-08 13:45:00,12.94,12.94,12.81,12.87,148000.0,8.0097,8.0097,7.9292,7.9663,148000.0
2008-10-08 13:50:00,12.87,13.01,12.86,12.99,107600.0,7.9663,8.053,7.9602,8.0406,107600.0
2008-10-08 13:55:00,12.99,13.01,12.96,12.98,68800.0,8.0406,8.053,8.0221,8.0344,68800.0
2008-10-08 14:00:00,12.96,13.06,12.8,13.04,125600.0,8.0221,8.084,7.923,8.0716,125600.0
2008-10-08 14:05:00,13.04,13.11,12.93,13.03,196800.0,8.0716,8.1149,8.0035,8.0654,196800.0
2008-10-08 14:10:00,13.02,13.08,12.94,13.04,113200.0,8.0592,8.0963,8.0097,8.0716,113200.0
2008-10-08 14:15:00,13.05,13.06,12.97,13.05,61600.0,8.0778,8.084,8.0282,8.0778,61600.0
2008-10-08 14:20:00,13.06,13.13,13.02,13.08,131200.0,8.084,8.1273,8.0592,8.0963,131200.0
2008-10-08 14:25:00,13.08,13.12,12.96,12.97,108200.0,8.0963,8.1211,8.0221,8.0282,108200.0
2008-10-08 14:30:00,12.98,13.06,12.95,13.0,116400.0,8.0344,8.084,8.0159,8.0468,116400.0
2008-10-08 14:35:00,12.99,13.06,12.93,13.02,96200.0,8.0406,8.084,8.0035,8.0592,96200.0
2008-10-08 14:40:00,13.01,13.04,12.88,12.9,94600.0,8.053,8.0716,7.9725,7.9849,94600.0
2008-10-08 14:45:00,12.91,12.97,12.91,12.95,79400.0,7.9911,8.0282,7.9911,8.0159,79400.0
2008-10-08 14:50:00,12.94,13.01,12.94,13.01,63600.0,8.0097,8.053,8.0097,8.053,63600.0
2008-10-08 14:55:00,13.02,13.05,12.96,12.97,94200.0,8.0592,8.0778,8.0221,8.0282,94200.0
2008-10-08 15:00:00,12.97,12.99,12.83,12.94,176200.0,8.0282,8.0406,7.9416,8.0097,176200.0
2008-10-08 15:05:00,12.94,13.08,12.94,13.03,145600.0,8.0097,8.0963,8.0097,8.0654,145600.0
2008-10-08 15:10:00,13.03,13.08,12.94,12.94,152400.0,8.0654,8.0963,8.0097,8.0097,152400.0
2008-10-08 15:15:00,12.94,13.01,12.91,12.99,189600.0,8.0097,8.053,7.9911,8.0406,189600.0
2008-10-08 15:20:00,12.99,13.03,12.96,13.0,148200.0,8.0406,8.0654,8.0221,8.0468,148200.0
2008-10-08 15:25:00,13.0,13.03,12.92,12.94,171000.0,8.0468,8.0654,7.9973,8.0097,171000.0
2008-10-08 15:30:00,12.94,13.02,12.9,12.93,178000.0,8.0097,8.0592,7.9849,8.0035,178000.0
2008-10-08 15:35:00,12.93,12.93,12.8,12.82,237600.0,8.0035,8.0035,7.923,7.9354,237600.0
2008-10-08 15:40:00,12.83,12.88,12.79,12.87,275400.0,7.9416,7.9725,7.9168,7.9663,275400.0
2008-10-08 15:45:00,12.87,12.87,12.71,12.73,216400.0,7.9663,7.9663,7.8673,7.8797,216400.0
2008-10-08 15:50:00,12.73,12.78,12.62,12.63,230800.0,7.8797,7.9106,7.8116,7.8178,230800.0
2008-10-08 15:55:00,12.63,12.65,12.53,12.54,402400.0,7.8178,7.8302,7.7559,7.7621,402400.0
2008-10-09 09:30:00,12.61,12.99,12.61,12.79,154000.0,7.8054,8.0406,7.8054,7.9168,154000.0
2008-10-09 09:35:00,12.78,12.81,12.72,12.75,126600.0,7.9106,7.9292,7.8735,7.8921,126600.0
2008-10-09 09:40:00,12.77,12.95,12.76,12.88,131000.0,7.9045,8.0159,7.8983,7.9725,131000.0
2008-10-09 09:45:00,12.89,12.89,12.79,12.8,121400.0,7.9787,7.9787,7.9168,7.923,121400.0
2008-10-09 09:50:00,12.81,12.93,12.8,12.89,81200.0,7.9292,8.0035,7.923,7.9787,81200.0
2008-10-09 09:55:00,12.9,12.9,12.8,12.8,126600.0,7.9849,7.9849,7.923,7.923,126600.0
2008-10-09 10:00:00,12.79,12.8,12.72,12.74,109400.0,7.9168,7.923,7.8735,7.8859,109400.0
2008-10-09 10:05:00,12.76,12.84,12.71,12.83,126000.0,7.8983,7.9478,7.8673,7.9416,126000.0
2008-10-09 10:10:00,12.83,12.87,12.78,12.78,103800.0,7.9416,7.9663,7.9106,7.9106,103800.0
2008-10-09 10:15:00,12.77,12.85,12.75,12.82,80800.0,7.9045,7.954,7.8921,7.9354,80800.0
2008-10-09 10:20:00,12.82,12.83,12.69,12.7,74000.0,7.9354,7.9416,7.8549,7.8611,74000.0
2008-10-09 10:25:00,12.72,12.72,12.65,12.65,56600.0,7.8735,7.8735,7.8302,7.8302,56600.0
2008-10-09 10:30:00,12.65,12.72,12.63,12.72,85600.0,7.8302,7.8735,7.8178,7.8735,85600.0
2008-10-09 10:35:00,12.71,12.78,12.7,12.71,86000.0,7.8673,7.9106,7.8611,7.8673,86000.0
2008-10-09 10:40:00,12.7,12.79,12.62,12.65,91200.0,7.8611,7.9168,7.8116,7.8302,91200.0
2008-10-09 10:45:00,12.65,12.74,12.61,12.7,80600.0,7.8302,7.8859,7.8054,7.8611,80600.0
2008-10-09 10:50:00,12.71,12.72,12.62,12.63,93200.0,7.8673,7.8735,7.8116,7.8178,93200.0
2008-10-09 10:55:00,12.63,12.73,12.6,12.7,122400.0,7.8178,7.8797,7.7992,7.8611,122400.0
2008-10-09 11:00:00,12.7,12.74,12.59,12.6,122400.0,7.8611,7.8859,7.793,7.7992,122400.0
2008-10-09 11:05:00,12.6,12.72,12.59,12.71,164200.0,7.7992,7.8735,7.793,7.8673,164200.0
2008-10-09 11:10:00,12.71,12.83,12.67,12.81,91000.0,7.8673,7.9416,7.8426,7.9292,91000.0
2008-10-09 11:15:00,12.81,12.84,12.72,12.81,89400.0,7.9292,7.9478,7.8735,7.9292,89400.0
2008-10-09 11:20:00,12.81,12.85,12.72,12.74,111400.0,7.9292,7.954,7.8735,7.8859,111400.0
2008-10-09 11:25:00,12.74,12.78,12.71,12.78,72600.0,7.8859,7.9106,7.8673,7.9106,72600.0
2008-10-09 11:30:00,12.77,12.84,12.74,12.78,90600.0,7.9045,7.9478,7.8859,7.9106,90600.0
2008-10-09 11:35:00,12.78,12.93,12.78,12.9,144600.0,7.9106,8.0035,7.9106,7.9849,144600.0
2008-10-09 11:40:00,12.9,12.96,12.89,12.96,129600.0,7.9849,8.0221,7.9787,8.0221,129600.0
2008-10-09 11:45:00,12.96,13.01,12.94,12.99,101800.0,8.0221,8.053,8.0097,8.0406,101800.0
2008-10-09 11:50:00,12.99,13.02,12.94,12.95,154200.0,8.0406,8.0592,8.0097,8.0159,154200.0
2008-10-09 11:55:00,12.95,12.97,12.92,12.93,85400.0,8.0159,8.0282,7.9973,8.0035,85400.0
2008-10-09 12:00:00,12.94,12.94,12.86,12.92,101600.0,8.0097,8.0097,7.9602,7.9973,101600.0
2008-10-09 12:05:00,12.91,12.96,12.9,12.93,57800.0,7.9911,8.0221,7.9849,8.0035,57800.0
2008-10-09 12:10:00,12.93,12.97,12.92,12.92,42600.0,8.0035,8.0282,7.9973,7.9973,42600.0
2008-10-09 12:15:00,12.92,12.98,12.92,12.94,46600.0,7.9973,8.0344,7.9973,8.0097,46600.0
2008-10-09 12:20:00,12.93,12.98,12.92,12.94,35200.0,8.0035,8.0344,7.9973,8.0097,35200.0
2008-10-09 12:25:00,12.94,12.94,12.89,12.9,39400.0,8.0097,8.0097,7.9787,7.9849,39400.0
2008-10-09 12:30:00,12.9,12.92,12.9,12.9,40400.0,7.9849,7.9973,7.9849,7.9849,40400.0
2008-10-09 12:35:00,12.9,12.92,12.9,12.9,28600.0,7.9849,7.9973,7.9849,7.9849,28600.0
2008-10-09 12:40:00,12.9,12.9,12.85,12.88,50400.0,7.9849,7.9849,7.954,7.9725,50400.0
2008-10-09 12:45:00,12.89,12.9,12.81,12.81,53800.0,7.9787,7.9849,7.9292,7.9292,53800.0
2008-10-09 12:50:00,12.8,12.87,12.8,12.85,31600.0,7.923,7.9663,7.923,7.954,31600.0
2008-10-09 12:55:00,12.85,12.86,12.83,12.85,36600.0,7.954,7.9602,7.9416,7.954,36600.0
2008-10-09 13:00:00,12.85,12.9,12.85,12.89,55200.0,7.954,7.9849,7.954,7.9787,55200.0
2008-10-09 13:05:00,12.89,12.92,12.88,12.91,44800.0,7.9787,7.9973,7.9725,7.9911,44800.0
2008-10-09 13:10:00,12.91,12.99,12.9,12.94,70400.0,7.9911,8.0406,7.9849,8.0097,70400.0
2008-10-09 13:15:00,12.93,12.97,12.92,12.92,41600.0,8.0035,8.0282,7.9973,7.9973,41600.0
2008-10-09 13:20:00,12.92,12.92,12.88,12.91,45800.0,7.9973,7.9973,7.9725,7.9911,45800.0
2008-10-09 13:25:00,12.92,13.02,12.88,12.97,100600.0,7.9973,8.0592,7.9725,8.0282,100600.0
2008-10-09 13:30:00,12.98,13.01,12.92,12.93,82000.0,8.0344,8.053,7.9973,8.0035,82000.0
2008-10-09 13:35:00,12.94,12.98,12.87,12.9,96000.0,8.0097,8.0344,7.9663,7.9849,96000.0
2008-10-09 13:40:00,12.9,12.94,12.9,12.94,57800.0,7.9849,8.0097,7.9849,8.0097,57800.0
2008-10-09 13:45:00,12.94,12.94,12.9,12.92,42200.0,8.0097,8.0097,7.9849,7.9973,42200.0
2008-10-09 13:50:00,12.92,12.93,12.89,12.92,46400.0,7.9973,8.0035,7.9787,7.9973,46400.0
2008-10-09 13:55:00,12.92,12.98,12.92,12.95,72400.0,7.9973,8.0344,7.9973,8.0159,72400.0
2008-10-09 14:00:00,12.95,12.97,12.91,12.92,61200.0,8.0159,8.0282,7.9911,7.9973,61200.0
2008-10-09 14:05:00,12.92,12.95,12.89,12.95,109200.0,7.9973,8.0159,7.9787,8.0159,109200.0
2008-10-09 14:10:00,12.96,12.96,12.89,12.92,133200.0,8.0221,8.0221,7.9787,7.9973,133200.0
2008-10-09 14:15:00,12.92,12.96,12.89,12.94,111400.0,7.9973,8.0221,7.9787,8.0097,111400.0
2008-10-09 14:20:00,12.93,12.93,12.87,12.91,105000.0,8.0035,8.0035,7.9663,7.9911,105000.0
2008-10-09 14:25:00,12.91,12.93,12.89,12.9,61600.0,7.9911,8.0035,7.9787,7.9849,61600.0
2008-10-09 14:30:00,12.9,12.94,12.86,12.86,109800.0,7.9849,8.0097,7.9602,7.9602,109800.0
2008-10-09 14:35:00,12.86,12.86,12.81,12.83,113600.0,7.9602,7.9602,7.9292,7.9416,113600.0
2008-10-09 14:40:00,12.83,12.86,12.79,12.81,155400.0,7.9416,7.9602,7.9168,7.9292,155400.0
2008-10-09 14:45:00,12.81,12.81,12.74,12.79,80600.0,7.9292,7.9292,7.8859,7.9168,80600.0
2008-10-09 14:50:00,12.79,12.81,12.74,12.74,106600.0,7.9168,7.9292,7.8859,7.8859,106600.0
2008-10-09 14:55:00,12.74,12.81,12.72,12.72,103000.0,7.8859,7.9292,7.8735,7.8735,103000.0
2008-10-09 15:00:00,12.73,12.74,12.61,12.63,171200.0,7.8797,7.8859,7.8054,7.8178,171200.0
2008-10-09 15:05:00,12.64,12.72,12.63,12.7,218200.0,7.824,7.8735,7.8178,7.8611,218200.0
2008-10-09 15:10:00,12.7,12.7,12.61,12.63,238800.0,7.8611,7.8611,7.8054,7.8178,238800.0
2008-10-09 15:15:00,12.63,12.72,12.63,12.66,323600.0,7.8178,7.8735,7.8178,7.8364,323600.0
2008-10-09 15:20:00,12.66,12.7,12.63,12.67,321400.0,7.8364,7.8611,7.8178,7.8426,321400.0
2008-10-09 15:25:00,12.68,12.68,12.64,12.64,238400.0,7.8487,7.8487,7.824,7.824,238400.0
2008-10-09 15:30:00,12.65,12.7,12.62,12.64,251200.0,7.8302,7.8611,7.8116,7.824,251200.0
2008-10-09 15:35:00,12.63,12.67,12.62,12.63,327800.0,7.8178,7.8426,7.8116,7.8178,327800.0
2008-10-09 15:40:00,12.64,12.65,12.54,12.54,554000.0,7.824,7.8302,7.7621,7.7621,554000.0
2008-10-09 15:45:00,12.55,12.56,12.47,12.49,633000.0,7.7683,7.7745,7.7188,7.7311,633000.0
2008-10-09 15:50:00,12.49,12.51,12.34,12.4,615000.0,7.7311,7.7435,7.6383,7.6754,615000.0
2008-10-09 15:55:00,12.4,12.54,12.33,12.34,551400.0,7.6754,7.7621,7.6321,7.6383,551400.0
2008-10-10 09:30:00,12.23,12.55,11.9,11.97,193000.0,7.5702,7.7683,7.3659,7.4093,193000.0
2008-10-10 09:35:00,11.97,12.01,11.81,11.93,982600.0,7.4093,7.434,7.3102,7.3845,982600.0
2008-10-10 09:40:00,11.93,12.01,11.88,12.0,485400.0,7.3845,7.434,7.3536,7.4278,485400.0
2008-10-10 09:45:00,12.01,12.01,11.96,11.97,551400.0,7.434,7.434,7.4031,7.4093,551400.0
2008-10-10 09:50:00,11.97,12.11,11.9,12.1,356800.0,7.4093,7.4959,7.3659,7.4897,356800.0
2008-10-10 09:55:00,12.1,12.17,12.05,12.15,313600.0,7.4897,7.5331,7.4588,7.5207,313600.0
2008-10-10 10:00:00,12.15,12.24,12.05,12.1,274600.0,7.5207,7.5764,7.4588,7.4897,274600.0
2008-10-10 10:05:00,12.09,12.54,12.08,12.34,325200.0,7.4835,7.7621,7.4773,7.6383,325200.0
2008-10-10 10:10:00,12.31,12.37,12.22,12.24,281200.0,7.6197,7.6569,7.564,7.5764,281200.0
2008-10-10 10:15:00,12.24,12.34,12.23,12.3,388400.0,7.5764,7.6383,7.5702,7.6135,388400.0
2008-10-10 10:20:00,12.3,12.43,12.27,12.38,362600.0,7.6135,7.694,7.595,7.663,362600.0
2008-10-10 10:25:00,12.38,12.39,12.12,12.13,165600.0,7.663,7.6692,7.5021,7.5083,165600.0
2008-10-10 10:30:00,12.13,12.24,12.09,12.1,257000.0,7.5083,7.5764,7.4835,7.4897,257000.0
2008-10-10 10:35:00,12.1,12.19,12.09,12.16,158400.0,7.4897,7.5454,7.4835,7.5269,158400.0
2008-10-10 10:40:00,12.15,12.21,12.07,12.15,315400.0,7.5207,7.5578,7.4712,7.5207,315400.0
2008-10-10 10:45:00,12.13,12.18,12.1,12.18,196000.0,7.5083,7.5392,7.4897,7.5392,196000.0
2008-10-10 10:50:00,12.17,12.18,12.1,12.1,93200.0,7.5331,7.5392,7.4897,7.4897,93200.0
2008-10-10 10:55:00,12.11,12.18,12.1,12.13,148800.0,7.4959,7.5392,7.4897,7.5083,148800.0
2008-10-10 11:00:00,12.15,12.27,12.11,12.11,113400.0,7.5207,7.595,7.4959,7.4959,113400.0
2008-10-10 11:05:00,12.11,12.17,12.09,12.11,278800.0,7.4959,7.5331,7.4835,7.4959,278800.0
2008-10-10 11:10:00,12.11,12.19,12.03,12.18,279400.0,7.4959,7.5454,7.4464,7.5392,279400.0
2008-10-10 11:15:00,12.19,12.26,12.08,12.1,99800.0,7.5454,7.5888,7.4773,7.4897,99800.0
2008-10-10 11:20:00,12.11,12.15,12.0,12.04,66400.0,7.4959,7.5207,7.4278,7.4526,66400.0
2008-10-10 11:25:00,12.04,12.05,11.92,11.95,98600.0,7.4526,7.4588,7.3783,7.3969,98600.0
2008-10-10 11:30:00,11.96,11.97,11.88,11.91,167800.0,7.4031,7.4093,7.3536,7.3721,167800.0
2008-10-10 11:35:00,11.93,12.09,11.92,12.06,139800.0,7.3845,7.4835,7.3783,7.465,139800.0
2008-10-10 11:40:00,12.06,12.11,12.04,12.06,66000.0,7.465,7.4959,7.4526,7.465,66000.0
2008-10-10 11:45:00,12.06,12.13,11.93,11.93,96600.0,7.465,7.5083,7.3845,7.3845,96600.0
2008-10-10 11:50:00,11.93,11.97,11.86,11.86,96600.0,7.3845,7.4093,7.3412,7.3412,96600.0
2008-10-10 11:55:00,11.87,11.94,11.83,11.88,157000.0,7.3474,7.3907,7.3226,7.3536,157000.0
2008-10-10 12:00:00,11.88,12.04,11.86,12.03,138600.0,7.3536,7.4526,7.3412,7.4464,138600.0
2008-10-10 12:05:00,12.04,12.15,12.02,12.06,107800.0,7.4526,7.5207,7.4402,7.465,107800.0
2008-10-10 12:10:00,12.09,12.19,12.06,12.15,109000.0,7.4835,7.5454,7.465,7.5207,109000.0
2008-10-10 12:15:00,12.15,12.19,12.04,12.05,214800.0,7.5207,7.5454,7.4526,7.4588,214800.0
2008-10-10 12:20:00,12.05,12.19,12.04,12.06,107800.0,7.4588,7.5454,7.4526,7.465,107800.0
2008-10-10 12:25:00,12.06,12.15,12.03,12.06,56400.0,7.465,7.5207,7.4464,7.465,56400.0
2008-10-10 12:30:00,12.06,12.11,12.01,12.08,74800.0,7.465,7.4959,7.434,7.4773,74800.0
2008-10-10 12:35:00,12.08,12.11,11.99,12.03,84400.0,7.4773,7.4959,7.4216,7.4464,84400.0
2008-10-10 12:40:00,12.02,12.3,12.01,12.24,162000.0,7.4402,7.6135,7.434,7.5764,162000.0
2008-10-10 12:45:00,12.23,12.3,12.2,12.2,208200.0,7.5702,7.6135,7.5516,7.5516,208200.0
2008-10-10 12:50:00,12.2,12.24,12.18,12.19,87600.0,7.5516,7.5764,7.5392,7.5454,87600.0
2008-10-10 12:55:00,12.19,12.2,12.04,12.1,192800.0,7.5454,7.5516,7.4526,7.4897,192800.0
2008-10-10 13:00:00,12.1,12.13,12.05,12.13,62200.0,7.4897,7.5083,7.4588,7.5083,62200.0
2008-10-10 13:05:00,12.13,12.19,12.13,12.18,82200.0,7.5083,7.5454,7.5083,7.5392,82200.0
2008-10-10 13:10:00,12.18,12.18,12.06,12.09,139200.0,7.5392,7.5392,7.465,7.4835,139200.0
2008-10-10 13:15:00,12.08,12.08,12.04,12.04,67400.0,7.4773,7.4773,7.4526,7.4526,67400.0
2008-10-10 13:20:00,12.03,12.13,12.03,12.04,145000.0,7.4464,7.5083,7.4464,7.4526,145000.0
2008-10-10 13:25:00,12.05,12.11,12.04,12.06,87600.0,7.4588,7.4959,7.4526,7.465,87600.0
2008-10-10 13:30:00,12.06,12.06,11.93,11.94,171400.0,7.465,7.465,7.3845,7.3907,171400.0
2008-10-10 13:35:00,11.94,12.03,11.89,12.01,117400.0,7.3907,7.4464,7.3597,7.434,117400.0
2008-10-10 13:40:00,12.01,12.03,11.79,11.8,255000.0,7.434,7.4464,7.2978,7.304,255000.0
2008-10-10 13:45:00,11.8,11.83,11.63,11.68,230000.0,7.304,7.3226,7.1988,7.2298,230000.0
2008-10-10 13:50:00,11.67,11.77,11.65,11.68,178600.0,7.2236,7.2855,7.2112,7.2298,178600.0
2008-10-10 13:55:00,11.68,11.91,11.67,11.89,101000.0,7.2298,7.3721,7.2236,7.3597,101000.0
2008-10-10 14:00:00,11.88,11.89,11.76,11.78,252400.0,7.3536,7.3597,7.2793,7.2917,252400.0
2008-10-10 14:05:00,11.78,11.91,11.74,11.81,382000.0,7.2917,7.3721,7.2669,7.3102,382000.0
2008-10-10 14:10:00,11.91,12.01,11.84,11.86,158000.0,7.3721,7.434,7.3288,7.3412,158000.0
2008-10-10 14:15:00,11.86,11.95,11.78,11.79,119200.0,7.3412,7.3969,7.2917,7.2978,119200.0
2008-10-10 14:20:00,11.78,11.91,11.72,11.72,99000.0,7.2917,7.3721,7.2545,7.2545,99000.0
2008-10-10 14:25:00,11.72,11.79,11.64,11.67,184000.0,7.2545,7.2978,7.205,7.2236,184000.0
2008-10-10 14:30:00,11.67,11.79,11.62,11.63,135800.0,7.2236,7.2978,7.1926,7.1988,135800.0
2008-10-10 14:35:00,11.63,11.78,11.61,11.78,134400.0,7.1988,7.2917,7.1864,7.2917,134400.0
2008-10-10 14:40:00,11.77,11.79,11.69,11.78,144800.0,7.2855,7.2978,7.2359,7.2917,144800.0
2008-10-10 14:45:00,11.78,11.93,11.76,11.85,107000.0,7.2917,7.3845,7.2793,7.335,107000.0
2008-10-10 14:50:00,11.84,11.9,11.73,11.74,123800.0,7.3288,7.3659,7.2607,7.2669,123800.0
2008-10-10 14:55:00,11.74,11.77,11.65,11.74,129600.0,7.2669,7.2855,7.2112,7.2669,129600.0
2008-10-10 15:00:00,11.74,11.92,11.72,11.83,158000.0,7.2669,7.3783,7.2545,7.3226,158000.0
2008-10-10 15:05:00,11.82,11.96,11.78,11.88,158400.0,7.3164,7.4031,7.2917,7.3536,158400.0
2008-10-10 15:10:00,11.9,12.18,11.87,12.11,277200.0,7.3659,7.5392,7.3474,7.4959,277200.0
2008-10-10 15:15:00,12.07,12.36,12.0,12.19,264400.0,7.4712,7.6507,7.4278,7.5454,264400.0
2008-10-10 15:20:00,12.18,12.42,12.17,12.38,299200.0,7.5392,7.6878,7.5331,7.663,299200.0
2008-10-10 15:25:00,12.39,12.5,12.37,12.4,364600.0,7.6692,7.7373,7.6569,7.6754,364600.0
2008-10-10 15:30:00,12.39,12.62,12.37,12.55,318200.0,7.6692,7.8116,7.6569,7.7683,318200.0
2008-10-10 15:35:00,12.53,12.8,12.47,12.53,290000.0,7.7559,7.923,7.7188,7.7559,290000.0
2008-10-10 15:40:00,12.55,12.56,12.24,12.5,314600.0,7.7683,7.7745,7.5764,7.7373,314600.0
2008-10-10 15:45:00,12.5,12.59,12.32,12.43,370600.0,7.7373,7.793,7.6259,7.694,370600.0
2008-10-10 15:50:00,12.42,12.43,12.17,12.21,287600.0,7.6878,7.694,7.5331,7.5578,287600.0
2008-10-10 15:55:00,12.2,12.21,11.99,12.13,587800.0,7.5516,7.5578,7.4216,7.5083,587800.0
2008-10-13 09:30:00,12.57,12.67,12.38,12.49,134000.0,7.7807,7.8426,7.663,7.7311,134000.0
2008-10-13 09:35:00,12.51,12.6,12.49,12.53,110400.0,7.7435,7.7992,7.7311,7.7559,110400.0
2008-10-13 09:40:00,12.54,12.58,12.47,12.53,136600.0,7.7621,7.7868,7.7188,7.7559,136600.0
2008-10-13 09:45:00,12.53,12.65,12.51,12.62,122600.0,7.7559,7.8302,7.7435,7.8116,122600.0
2008-10-13 09:50:00,12.6,12.63,12.52,12.57,104400.0,7.7992,7.8178,7.7497,7.7807,104400.0
2008-10-13 09:55:00,12.56,12.63,12.55,12.63,91400.0,7.7745,7.8178,7.7683,7.8178,91400.0
2008-10-13 10:00:00,12.63,12.68,12.61,12.64,106000.0,7.8178,7.8487,7.8054,7.824,106000.0
2008-10-13 10:05:00,12.63,12.65,12.56,12.62,59600.0,7.8178,7.8302,7.7745,7.8116,59600.0
2008-10-13 10:10:00,12.62,12.65,12.59,12.65,65800.0,7.8116,7.8302,7.793,7.8302,65800.0
2008-10-13 10:15:00,12.65,12.68,12.62,12.65,61800.0,7.8302,7.8487,7.8116,7.8302,61800.0
2008-10-13 10:20:00,12.65,12.71,12.65,12.65,38600.0,7.8302,7.8673,7.8302,7.8302,38600.0
2008-10-13 10:25:00,12.66,12.76,12.66,12.75,83000.0,7.8364,7.8983,7.8364,7.8921,83000.0
2008-10-13 10:30:00,12.76,12.77,12.74,12.74,58800.0,7.8983,7.9045,7.8859,7.8859,58800.0
2008-10-13 10:35:00,12.74,12.8,12.71,12.79,85800.0,7.8859,7.923,7.8673,7.9168,85800.0
2008-10-13 10:40:00,12.79,12.84,12.77,12.82,45200.0,7.9168,7.9478,7.9045,7.9354,45200.0
2008-10-13 10:45:00,12.81,12.83,12.79,12.81,43400.0,7.9292,7.9416,7.9168,7.9292,43400.0
2008-10-13 10:50:00,12.81,12.82,12.78,12.79,32400.0,7.9292,7.9354,7.9106,7.9168,32400.0
2008-10-13 10:55:00,12.79,12.81,12.74,12.74,34000.0,7.9168,7.9292,7.8859,7.8859,34000.0
2008-10-13 11:00:00,12.74,12.78,12.72,12.77,40000.0,7.8859,7.9106,7.8735,7.9045,40000.0
2008-10-13 11:05:00,12.76,12.77,12.72,12.74,46800.0,7.8983,7.9045,7.8735,7.8859,46800.0
2008-10-13 11:10:00,12.75,12.77,12.69,12.69,74400.0,7.8921,7.9045,7.8549,7.8549,74400.0
2008-10-13 11:15:00,12.68,12.69,12.63,12.63,49200.0,7.8487,7.8549,7.8178,7.8178,49200.0
2008-10-13 11:20:00,12.62,12.62,12.59,12.62,63400.0,7.8116,7.8116,7.793,7.8116,63400.0
2008-10-13 11:25:00,12.62,12.67,12.61,12.65,46400.0,7.8116,7.8426,7.8054,7.8302,46400.0
2008-10-13 11:30:00,12.65,12.7,12.65,12.68,41400.0,7.8302,7.8611,7.8302,7.8487,41400.0
2008-10-13 11:35:00,12.67,12.7,12.66,12.7,27000.0,7.8426,7.8611,7.8364,7.8611,27000.0
2008-10-13 11:40:00,12.7,12.74,12.69,12.72,41200.0,7.8611,7.8859,7.8549,7.8735,41200.0
2008-10-13 11:45:00,12.71,12.74,12.7,12.71,48000.0,7.8673,7.8859,7.8611,7.8673,48000.0
2008-10-13 11:50:00,12.71,12.72,12.66,12.66,29800.0,7.8673,7.8735,7.8364,7.8364,29800.0
2008-10-13 11:55:00,12.67,12.72,12.67,12.72,80400.0,7.8426,7.8735,7.8426,7.8735,80400.0
2008-10-13 12:00:00,12.72,12.79,12.72,12.78,70600.0,7.8735,7.9168,7.8735,7.9106,70600.0
2008-10-13 12:05:00,12.78,12.84,12.78,12.84,45400.0,7.9106,7.9478,7.9106,7.9478,45400.0
2008-10-13 12:10:00,12.84,12.87,12.84,12.87,44400.0,7.9478,7.9663,7.9478,7.9663,44400.0
2008-10-13 12:15:00,12.87,12.88,12.82,12.86,59800.0,7.9663,7.9725,7.9354,7.9602,59800.0
2008-10-13 12:20:00,12.86,12.87,12.85,12.86,34200.0,7.9602,7.9663,7.954,7.9602,34200.0
2008-10-13 12:25:00,12.86,12.92,12.86,12.9,94000.0,7.9602,7.9973,7.9602,7.9849,94000.0
2008-10-13 12:30:00,12.9,12.92,12.9,12.9,35800.0,7.9849,7.9973,7.9849,7.9849,35800.0
2008-10-13 12:35:00,12.9,12.91,12.89,12.9,19200.0,7.9849,7.9911,7.9787,7.9849,19200.0
2008-10-13 12:40:00,12.9,12.94,12.9,12.94,28800.0,7.9849,8.0097,7.9849,8.0097,28800.0
2008-10-13 12:45:00,12.94,12.95,12.94,12.95,12800.0,8.0097,8.0159,8.0097,8.0159,12800.0
2008-10-13 12:50:00,12.95,12.95,12.89,12.9,27800.0,8.0159,8.0159,7.9787,7.9849,27800.0
2008-10-13 12:55:00,12.89,12.9,12.88,12.88,29800.0,7.9787,7.9849,7.9725,7.9725,29800.0
2008-10-13 13:00:00,12.88,12.89,12.87,12.87,46000.0,7.9725,7.9787,7.9663,7.9663,46000.0
2008-10-13 13:05:00,12.87,12.88,12.87,12.87,21600.0,7.9663,7.9725,7.9663,7.9663,21600.0
2008-10-13 13:10:00,12.88,12.9,12.87,12.9,19200.0,7.9725,7.9849,7.9663,7.9849,19200.0
2008-10-13 13:15:00,12.9,12.92,12.88,12.88,48400.0,7.9849,7.9973,7.9725,7.9725,48400.0
2008-10-13 13:20:00,12.88,12.88,12.87,12.88,43000.0,7.9725,7.9725,7.9663,7.9725,43000.0
2008-10-13 13:25:00,12.87,12.88,12.86,12.87,42600.0,7.9663,7.9725,7.9602,7.9663,42600.0
2008-10-13 13:30:00,12.87,12.9,12.86,12.88,31000.0,7.9663,7.9849,7.9602,7.9725,31000.0
2008-10-13 13:35:00,12.88,12.9,12.87,12.89,34400.0,7.9725,7.9849,7.9663,7.9787,34400.0
2008-10-13 13:40:00,12.89,12.9,12.88,12.89,33800.0,7.9787,7.9849,7.9725,7.9787,33800.0
2008-10-13 13:45:00,12.88,12.88,12.84,12.84,51600.0,7.9725,7.9725,7.9478,7.9478,51600.0
2008-10-13 13:50:00,12.85,12.85,12.79,12.8,27400.0,7.954,7.954,7.9168,7.923,27400.0
2008-10-13 13:55:00,12.8,12.81,12.76,12.77,64000.0,7.923,7.9292,7.8983,7.9045,64000.0
2008-10-13 14:00:00,12.77,12.79,12.75,12.78,36000.0,7.9045,7.9168,7.8921,7.9106,36000.0
2008-10-13 14:05:00,12.77,12.79,12.74,12.75,23600.0,7.9045,7.9168,7.8859,7.8921,23600.0
2008-10-13 14:10:00,12.74,12.79,12.72,12.78,57400.0,7.8859,7.9168,7.8735,7.9106,57400.0
2008-10-13 14:15:00,12.79,12.84,12.78,12.81,28200.0,7.9168,7.9478,7.9106,7.9292,28200.0
2008-10-13 14:20:00,12.81,12.82,12.77,12.78,70400.0,7.9292,7.9354,7.9045,7.9106,70400.0
2008-10-13 14:25:00,12.77,12.8,12.74,12.74,58000.0,7.9045,7.923,7.8859,7.8859,58000.0
2008-10-13 14:30:00,12.74,12.76,12.72,12.74,60600.0,7.8859,7.8983,7.8735,7.8859,60600.0
2008-10-13 14:35:00,12.75,12.81,12.75,12.81,33600.0,7.8921,7.9292,7.8921,7.9292,33600.0
2008-10-13 14:40:00,12.81,12.88,12.81,12.85,69200.0,7.9292,7.9725,7.9292,7.954,69200.0
2008-10-13 14:45:00,12.85,12.87,12.83,12.86,58000.0,7.954,7.9663,7.9416,7.9602,58000.0
2008-10-13 14:50:00,12.86,12.88,12.84,12.87,38400.0,7.9602,7.9725,7.9478,7.9663,38400.0
2008-10-13 14:55:00,12.87,12.93,12.86,12.91,42400.0,7.9663,8.0035,7.9602,7.9911,42400.0
2008-10-13 15:00:00,12.91,12.97,12.91,12.97,51400.0,7.9911,8.0282,7.9911,8.0282,51400.0
2008-10-13 15:05:00,12.97,13.02,12.96,12.99,74600.0,8.0282,8.0592,8.0221,8.0406,74600.0
2008-10-13 15:10:00,12.99,13.01,12.95,12.97,56400.0,8.0406,8.053,8.0159,8.0282,56400.0
2008-10-13 15:15:00,12.97,13.0,12.97,12.99,74000.0,8.0282,8.0468,8.0282,8.0406,74000.0
2008-10-13 15:20:00,13.0,13.05,12.99,13.05,109200.0,8.0468,8.0778,8.0406,8.0778,109200.0
2008-10-13 15:25:00,13.05,13.06,13.02,13.02,99600.0,8.0778,8.084,8.0592,8.0592,99600.0
2008-10-13 15:30:00,13.02,13.06,13.01,13.03,62800.0,8.0592,8.084,8.053,8.0654,62800.0
2008-10-13 15:35:00,13.03,13.08,13.01,13.06,109000.0,8.0654,8.0963,8.053,8.084,109000.0
2008-10-13 15:40:00,13.06,13.09,13.05,13.06,118000.0,8.084,8.1025,8.0778,8.084,118000.0
2008-10-13 15:45:00,13.06,13.08,13.04,13.08,119800.0,8.084,8.0963,8.0716,8.0963,119800.0
2008-10-13 15:50:00,13.08,13.23,13.08,13.22,241200.0,8.0963,8.1892,8.0963,8.183,241200.0
2008-10-13 15:55:00,13.22,13.43,13.21,13.43,336200.0,8.183,8.313,8.1768,8.313,336200.0
2008-10-14 09:30:00,13.82,13.97,13.73,13.76,188400.0,8.5544,8.6472,8.4987,8.5172,188400.0
2008-10-14 09:35:00,13.76,13.9,13.67,13.68,267600.0,8.5172,8.6039,8.4615,8.4677,267600.0
2008-10-14 09:40:00,13.68,13.68,13.4,13.4,340400.0,8.4677,8.4677,8.2944,8.2944,340400.0
2008-10-14 09:45:00,13.4,13.49,13.28,13.47,167400.0,8.2944,8.3501,8.2201,8.3377,167400.0
2008-10-14 09:50:00,13.47,13.68,13.35,13.46,195800.0,8.3377,8.4677,8.2635,8.3316,195800.0
2008-10-14 09:55:00,13.45,13.51,13.28,13.29,100200.0,8.3254,8.3625,8.2201,8.2263,100200.0
2008-10-14 10:00:00,13.3,13.56,13.27,13.49,158600.0,8.2325,8.3934,8.2139,8.3501,158600.0
2008-10-14 10:05:00,13.48,13.54,13.35,13.53,256400.0,8.3439,8.3811,8.2635,8.3749,256400.0
2008-10-14 10:10:00,13.53,13.63,13.44,13.62,284400.0,8.3749,8.4368,8.3192,8.4306,284400.0
2008-10-14 10:15:00,13.62,13.73,13.58,13.65,257600.0,8.4306,8.4987,8.4058,8.4492,257600.0
2008-10-14 10:20:00,13.63,13.63,13.49,13.49,76600.0,8.4368,8.4368,8.3501,8.3501,76600.0
2008-10-14 10:25:00,13.49,13.49,13.35,13.4,85400.0,8.3501,8.3501,8.2635,8.2944,85400.0
2008-10-14 10:30:00,13.4,13.46,13.34,13.36,69600.0,8.2944,8.3316,8.2573,8.2697,69600.0
2008-10-14 10:35:00,13.35,13.36,13.21,13.22,93200.0,8.2635,8.2697,8.1768,8.183,93200.0
2008-10-14 10:40:00,13.24,13.24,13.0,13.0,107600.0,8.1954,8.1954,8.0468,8.0468,107600.0
2008-10-14 10:45:00,13.01,13.12,12.97,13.11,79000.0,8.053,8.1211,8.0282,8.1149,79000.0
2008-10-14 10:50:00,13.12,13.21,13.12,13.2,52600.0,8.1211,8.1768,8.1211,8.1706,52600.0
2008-10-14 10:55:00,13.21,13.26,13.18,13.25,66400.0,8.1768,8.2078,8.1582,8.2016,66400.0
2008-10-14 11:00:00,13.26,13.26,13.15,13.19,68600.0,8.2078,8.2078,8.1397,8.1644,68600.0
2008-10-14 11:05:00,13.17,13.22,13.13,13.17,56400.0,8.152,8.183,8.1273,8.152,56400.0
2008-10-14 11:10:00,13.16,13.2,13.09,13.17,92200.0,8.1459,8.1706,8.1025,8.152,92200.0
2008-10-14 11:15:00,13.17,13.29,13.16,13.27,46800.0,8.152,8.2263,8.1459,8.2139,46800.0
2008-10-14 11:20:00,13.27,13.3,13.22,13.28,51800.0,8.2139,8.2325,8.183,8.2201,51800.0
2008-10-14 11:25:00,13.29,13.44,13.27,13.4,47600.0,8.2263,8.3192,8.2139,8.2944,47600.0
2008-10-14 11:30:00,13.37,13.42,13.36,13.36,38600.0,8.2758,8.3068,8.2697,8.2697,38600.0
2008-10-14 11:35:00,13.37,13.42,13.33,13.4,51200.0,8.2758,8.3068,8.2511,8.2944,51200.0
2008-10-14 11:40:00,13.4,13.43,13.38,13.38,47000.0,8.2944,8.313,8.282,8.282,47000.0
2008-10-14 11:45:00,13.39,13.54,13.38,13.52,92200.0,8.2882,8.3811,8.282,8.3687,92200.0
2008-10-14 11:50:00,13.49,13.49,13.39,13.4,70000.0,8.3501,8.3501,8.2882,8.2944,70000.0
2008-10-14 11:55:00,13.39,13.47,13.39,13.45,45600.0,8.2882,8.3377,8.2882,8.3254,45600.0
2008-10-14 12:00:00,13.44,13.44,13.3,13.3,59400.0,8.3192,8.3192,8.2325,8.2325,59400.0
2008-10-14 12:05:00,13.3,13.39,13.3,13.39,38000.0,8.2325,8.2882,8.2325,8.2882,38000.0
2008-10-14 12:10:00,13.38,13.51,13.38,13.41,135000.0,8.282,8.3625,8.282,8.3006,135000.0
2008-10-14 12:15:00,13.4,13.46,13.38,13.44,39800.0,8.2944,8.3316,8.282,8.3192,39800.0
2008-10-14 12:20:00,13.43,13.46,13.43,13.46,32000.0,8.313,8.3316,8.313,8.3316,32000.0
2008-10-14 12:25:00,13.47,13.51,13.44,13.5,48200.0,8.3377,8.3625,8.3192,8.3563,48200.0
2008-10-14 12:30:00,13.5,13.51,13.46,13.47,20000.0,8.3563,8.3625,8.3316,8.3377,20000.0
2008-10-14 12:35:00,13.47,13.55,13.47,13.49,72400.0,8.3377,8.3873,8.3377,8.3501,72400.0
2008-10-14 12:40:00,13.49,13.52,13.49,13.49,29000.0,8.3501,8.3687,8.3501,8.3501,29000.0
2008-10-14 12:45:00,13.49,13.53,13.49,13.5,48600.0,8.3501,8.3749,8.3501,8.3563,48600.0
2008-10-14 12:50:00,13.51,13.52,13.42,13.43,46000.0,8.3625,8.3687,8.3068,8.313,46000.0
2008-10-14 12:55:00,13.43,13.46,13.38,13.38,30800.0,8.313,8.3316,8.282,8.282,30800.0
2008-10-14 13:00:00,13.37,13.4,13.33,13.39,33800.0,8.2758,8.2944,8.2511,8.2882,33800.0
2008-10-14 13:05:00,13.4,13.44,13.38,13.43,33600.0,8.2944,8.3192,8.282,8.313,33600.0
2008-10-14 13:10:00,13.42,13.43,13.37,13.4,68200.0,8.3068,8.313,8.2758,8.2944,68200.0
2008-10-14 13:15:00,13.4,13.4,13.33,13.38,48200.0,8.2944,8.2944,8.2511,8.282,48200.0
2008-10-14 13:20:00,13.38,13.38,13.35,13.35,29800.0,8.282,8.282,8.2635,8.2635,29800.0
2008-10-14 13:25:00,13.36,13.43,13.36,13.43,40200.0,8.2697,8.313,8.2697,8.313,40200.0
2008-10-14 13:30:00,13.43,13.52,13.42,13.47,90400.0,8.313,8.3687,8.3068,8.3377,90400.0
2008-10-14 13:35:00,13.47,13.49,13.36,13.36,33200.0,8.3377,8.3501,8.2697,8.2697,33200.0
2008-10-14 13:40:00,13.36,13.4,13.35,13.4,82000.0,8.2697,8.2944,8.2635,8.2944,82000.0
2008-10-14 13:45:00,13.41,13.45,13.38,13.42,81400.0,8.3006,8.3254,8.282,8.3068,81400.0
2008-10-14 13:50:00,13.42,13.43,13.35,13.37,44000.0,8.3068,8.313,8.2635,8.2758,44000.0
2008-10-14 13:55:00,13.36,13.41,13.32,13.39,62800.0,8.2697,8.3006,8.2449,8.2882,62800.0
2008-10-14 14:00:00,13.38,13.43,13.35,13.38,52600.0,8.282,8.313,8.2635,8.282,52600.0
2008-10-14 14:05:00,13.36,13.38,13.29,13.34,59400.0,8.2697,8.282,8.2263,8.2573,59400.0
2008-10-14 14:10:00,13.35,13.35,13.26,13.32,74000.0,8.2635,8.2635,8.2078,8.2449,74000.0
2008-10-14 14:15:00,13.31,13.37,13.2,13.22,126600.0,8.2387,8.2758,8.1706,8.183,126600.0
2008-10-14 14:20:00,13.24,13.31,13.2,13.29,131400.0,8.1954,8.2387,8.1706,8.2263,131400.0
2008-10-14 14:25:00,13.3,13.38,13.22,13.37,146600.0,8.2325,8.282,8.183,8.2758,146600.0
2008-10-14 14:30:00,13.37,13.4,13.24,13.27,89200.0,8.2758,8.2944,8.1954,8.2139,89200.0
2008-10-14 14:35:00,13.28,13.35,13.28,13.3,58600.0,8.2201,8.2635,8.2201,8.2325,58600.0
2008-10-14 14:40:00,13.31,13.31,13.15,13.16,76800.0,8.2387,8.2387,8.1397,8.1459,76800.0
2008-10-14 14:45:00,13.16,13.17,13.04,13.05,84600.0,8.1459,8.152,8.0716,8.0778,84600.0
2008-10-14 14:50:00,13.06,13.13,13.03,13.11,91000.0,8.084,8.1273,8.0654,8.1149,91000.0
2008-10-14 14:55:00,13.1,13.11,13.02,13.06,106400.0,8.1087,8.1149,8.0592,8.084,106400.0
2008-10-14 15:00:00,13.06,13.1,13.01,13.04,170800.0,8.084,8.1087,8.053,8.0716,170800.0
2008-10-14 15:05:00,13.04,13.12,13.03,13.12,109600.0,8.0716,8.1211,8.0654,8.1211,109600.0
2008-10-14 15:10:00,13.12,13.31,13.12,13.27,213000.0,8.1211,8.2387,8.1211,8.2139,213000.0
2008-10-14 15:15:00,13.28,13.3,13.18,13.26,123000.0,8.2201,8.2325,8.1582,8.2078,123000.0
2008-10-14 15:20:00,13.26,13.27,13.17,13.17,128200.0,8.2078,8.2139,8.152,8.152,128200.0
2008-10-14 15:25:00,13.17,13.27,13.17,13.27,91600.0,8.152,8.2139,8.152,8.2139,91600.0
2008-10-14 15:30:00,13.27,13.4,13.26,13.33,141800.0,8.2139,8.2944,8.2078,8.2511,141800.0
2008-10-14 15:35:00,13.31,13.35,13.17,13.18,135800.0,8.2387,8.2635,8.152,8.1582,135800.0
2008-10-14 15:40:00,13.18,13.29,13.18,13.24,165200.0,8.1582,8.2263,8.1582,8.1954,165200.0
2008-10-14 15:45:00,13.24,13.37,13.24,13.31,183000.0,8.1954,8.2758,8.1954,8.2387,183000.0
2008-10-14 15:50:00,13.31,13.31,13.13,13.15,249000.0,8.2387,8.2387,8.1273,8.1397,249000.0
2008-10-14 15:55:00,13.15,13.17,13.12,13.13,391400.0,8.1397,8.152,8.1211,8.1273,391400.0
2008-10-15 09:30:00,12.97,13.08,12.05,12.1,346000.0,8.0282,8.0963,7.4588,7.4897,346000.0
2008-10-15 09:35:00,12.11,12.42,12.11,12.36,354600.0,7.4959,7.6878,7.4959,7.6507,354600.0
2008-10-15 09:40:00,12.35,12.36,12.21,12.24,268200.0,7.6445,7.6507,7.5578,7.5764,268200.0
2008-10-15 09:45:00,12.24,12.35,12.22,12.28,199200.0,7.5764,7.6445,7.564,7.6011,199200.0
2008-10-15 09:50:00,12.28,12.43,12.24,12.38,264800.0,7.6011,7.694,7.5764,7.663,264800.0
2008-10-15 09:55:00,12.39,12.44,12.35,12.43,126600.0,7.6692,7.7002,7.6445,7.694,126600.0
2008-10-15 10:00:00,12.43,12.43,12.31,12.38,295000.0,7.694,7.694,7.6197,7.663,295000.0
2008-10-15 10:05:00,12.38,12.38,12.28,12.31,131600.0,7.663,7.663,7.6011,7.6197,131600.0
2008-10-15 10:10:00,12.31,12.38,12.3,12.34,196800.0,7.6197,7.663,7.6135,7.6383,196800.0
2008-10-15 10:15:00,12.34,12.35,12.29,12.3,158000.0,7.6383,7.6445,7.6073,7.6135,158000.0
2008-10-15 10:20:00,12.29,12.33,12.29,12.3,125200.0,7.6073,7.6321,7.6073,7.6135,125200.0
2008-10-15 10:25:00,12.3,12.31,12.22,12.3,108400.0,7.6135,7.6197,7.564,7.6135,108400.0
2008-10-15 10:30:00,12.3,12.38,12.3,12.37,132800.0,7.6135,7.663,7.6135,7.6569,132800.0
2008-10-15 10:35:00,12.36,12.39,12.3,12.31,148800.0,7.6507,7.6692,7.6135,7.6197,148800.0
2008-10-15 10:40:00,12.33,12.34,12.13,12.15,153600.0,7.6321,7.6383,7.5083,7.5207,153600.0
2008-10-15 10:45:00,12.15,12.22,12.15,12.15,136000.0,7.5207,7.564,7.5207,7.5207,136000.0
2008-10-15 10:50:00,12.16,12.17,12.11,12.13,108600.0,7.5269,7.5331,7.4959,7.5083,108600.0
2008-10-15 10:55:00,12.13,12.15,12.05,12.13,140800.0,7.5083,7.5207,7.4588,7.5083,140800.0
2008-10-15 11:00:00,12.13,12.15,12.11,12.13,86200.0,7.5083,7.5207,7.4959,7.5083,86200.0
2008-10-15 11:05:00,12.13,12.19,12.13,12.18,132200.0,7.5083,7.5454,7.5083,7.5392,132200.0
2008-10-15 11:10:00,12.18,12.2,12.13,12.2,115400.0,7.5392,7.5516,7.5083,7.5516,115400.0
2008-10-15 11:15:00,12.2,12.3,12.2,12.28,82600.0,7.5516,7.6135,7.5516,7.6011,82600.0
2008-10-15 11:20:00,12.27,12.29,12.18,12.18,61800.0,7.595,7.6073,7.5392,7.5392,61800.0
2008-10-15 11:25:00,12.18,12.26,12.17,12.24,80600.0,7.5392,7.5888,7.5331,7.5764,80600.0
2008-10-15 11:30:00,12.24,12.28,12.24,12.26,89400.0,7.5764,7.6011,7.5764,7.5888,89400.0
2008-10-15 11:35:00,12.24,12.26,12.22,12.24,1106200.0,7.5764,7.5888,7.564,7.5764,1106200.0
2008-10-15 11:40:00,12.23,12.31,12.23,12.28,2039800.0,7.5702,7.6197,7.5702,7.6011,2039800.0
2008-10-15 11:45:00,12.26,12.26,12.16,12.18,48600.0,7.5888,7.5888,7.5269,7.5392,48600.0
2008-10-15 11:50:00,12.18,12.19,12.13,12.15,44000.0,7.5392,7.5454,7.5083,7.5207,44000.0
2008-10-15 11:55:00,12.15,12.16,12.13,12.14,57200.0,7.5207,7.5269,7.5083,7.5145,57200.0
2008-10-15 12:00:00,12.13,12.17,12.13,12.16,56200.0,7.5083,7.5331,7.5083,7.5269,56200.0
2008-10-15 12:05:00,12.15,12.15,12.13,12.13,33000.0,7.5207,7.5207,7.5083,7.5083,33000.0
2008-10-15 12:10:00,12.13,12.15,12.12,12.13,47600.0,7.5083,7.5207,7.5021,7.5083,47600.0
2008-10-15 12:15:00,12.13,12.13,12.02,12.02,102000.0,7.5083,7.5083,7.4402,7.4402,102000.0
2008-10-15 12:20:00,12.02,12.04,11.95,11.97,73600.0,7.4402,7.4526,7.3969,7.4093,73600.0
2008-10-15 12:25:00,11.97,12.07,11.97,12.06,88200.0,7.4093,7.4712,7.4093,7.465,88200.0
2008-10-15 12:30:00,12.06,12.08,11.99,12.01,166000.0,7.465,7.4773,7.4216,7.434,166000.0
2008-10-15 12:35:00,12.02,12.05,11.99,12.05,54200.0,7.4402,7.4588,7.4216,7.4588,54200.0
2008-10-15 12:40:00,12.05,12.12,12.04,12.07,44200.0,7.4588,7.5021,7.4526,7.4712,44200.0
2008-10-15 12:45:00,12.07,12.09,12.05,12.09,49400.0,7.4712,7.4835,7.4588,7.4835,49400.0
2008-10-15 12:50:00,12.08,12.13,12.06,12.13,42400.0,7.4773,7.5083,7.465,7.5083,42400.0
2008-10-15 12:55:00,12.13,12.17,12.1,12.1,41000.0,7.5083,7.5331,7.4897,7.4897,41000.0
2008-10-15 13:00:00,12.1,12.12,12.04,12.04,32400.0,7.4897,7.5021,7.4526,7.4526,32400.0
2008-10-15 13:05:00,12.03,12.04,11.97,11.99,55000.0,7.4464,7.4526,7.4093,7.4216,55000.0
2008-10-15 13:10:00,11.98,11.99,11.9,11.91,56200.0,7.4155,7.4216,7.3659,7.3721,56200.0
2008-10-15 13:15:00,11.9,11.9,11.84,11.85,67400.0,7.3659,7.3659,7.3288,7.335,67400.0
2008-10-15 13:20:00,11.85,11.87,11.75,11.76,161000.0,7.335,7.3474,7.2731,7.2793,161000.0
2008-10-15 13:25:00,11.76,11.76,11.7,11.71,147400.0,7.2793,7.2793,7.2421,7.2483,147400.0
2008-10-15 13:30:00,11.71,11.72,11.59,11.61,157400.0,7.2483,7.2545,7.174,7.1864,157400.0
2008-10-15 13:35:00,11.6,11.61,11.53,11.58,140600.0,7.1802,7.1864,7.1369,7.1679,140600.0
2008-10-15 13:40:00,11.57,11.67,11.55,11.65,94400.0,7.1617,7.2236,7.1493,7.2112,94400.0
2008-10-15 13:45:00,11.65,11.69,11.63,11.67,63000.0,7.2112,7.2359,7.1988,7.2236,63000.0
2008-10-15 13:50:00,11.67,11.71,11.63,11.7,61800.0,7.2236,7.2483,7.1988,7.2421,61800.0
2008-10-15 13:55:00,11.7,11.7,11.61,11.65,51000.0,7.2421,7.2421,7.1864,7.2112,51000.0
2008-10-15 14:00:00,11.65,11.68,11.58,11.58,77800.0,7.2112,7.2298,7.1679,7.1679,77800.0
2008-10-15 14:05:00,11.58,11.65,11.57,11.62,96400.0,7.1679,7.2112,7.1617,7.1926,96400.0
2008-10-15 14:10:00,11.62,11.63,11.56,11.59,132200.0,7.1926,7.1988,7.1555,7.174,132200.0
2008-10-15 14:15:00,11.58,11.6,11.55,11.58,66200.0,7.1679,7.1802,7.1493,7.1679,66200.0
2008-10-15 14:20:00,11.59,11.72,11.58,11.7,92000.0,7.174,7.2545,7.1679,7.2421,92000.0
2008-10-15 14:25:00,11.71,11.76,11.7,11.74,114400.0,7.2483,7.2793,7.2421,7.2669,114400.0
2008-10-15 14:30:00,11.74,11.81,11.74,11.77,131400.0,7.2669,7.3102,7.2669,7.2855,131400.0
2008-10-15 14:35:00,11.77,11.77,11.71,11.74,149600.0,7.2855,7.2855,7.2483,7.2669,149600.0
2008-10-15 14:40:00,11.74,11.92,11.74,11.89,225400.0,7.2669,7.3783,7.2669,7.3597,225400.0
2008-10-15 14:45:00,11.88,11.95,11.88,11.95,128400.0,7.3536,7.3969,7.3536,7.3969,128400.0
2008-10-15 14:50:00,11.95,11.96,11.88,11.88,182000.0,7.3969,7.4031,7.3536,7.3536,182000.0
2008-10-15 14:55:00,11.9,11.93,11.76,11.79,194400.0,7.3659,7.3845,7.2793,7.2978,194400.0
2008-10-15 15:00:00,11.79,11.81,11.72,11.8,237800.0,7.2978,7.3102,7.2545,7.304,237800.0
2008-10-15 15:05:00,11.81,11.99,11.81,11.96,270600.0,7.3102,7.4216,7.3102,7.4031,270600.0
2008-10-15 15:10:00,11.95,11.96,11.85,11.85,143000.0,7.3969,7.4031,7.335,7.335,143000.0
2008-10-15 15:15:00,11.85,11.9,11.8,11.84,251600.0,7.335,7.3659,7.304,7.3288,251600.0
2008-10-15 15:20:00,11.83,11.86,11.76,11.82,139800.0,7.3226,7.3412,7.2793,7.3164,139800.0
2008-10-15 15:25:00,11.82,11.85,11.72,11.74,298400.0,7.3164,7.335,7.2545,7.2669,298400.0
2008-10-15 15:30:00,11.74,11.76,11.58,11.59,241200.0,7.2669,7.2793,7.1679,7.174,241200.0
2008-10-15 15:35:00,11.59,11.65,11.55,11.58,208400.0,7.174,7.2112,7.1493,7.1679,208400.0
2008-10-15 15:40:00,11.58,11.63,11.56,11.58,187400.0,7.1679,7.1988,7.1555,7.1679,187400.0
2008-10-15 15:45:00,11.58,11.58,11.47,11.47,231400.0,7.1679,7.1679,7.0998,7.0998,231400.0
2008-10-15 15:50:00,11.47,11.49,11.45,11.49,239400.0,7.0998,7.1121,7.0874,7.1121,239400.0
2008-10-15 15:55:00,11.49,11.49,11.39,11.39,445800.0,7.1121,7.1121,7.0502,7.0502,445800.0
2008-10-16 09:30:00,11.36,11.57,11.17,11.17,238000.0,7.0317,7.1617,6.9141,6.9141,238000.0
2008-10-16 09:35:00,11.15,11.33,11.11,11.31,143000.0,6.9017,7.0131,6.8769,7.0007,143000.0
2008-10-16 09:40:00,11.3,11.45,11.3,11.43,124400.0,6.9945,7.0874,6.9945,7.075,124400.0
2008-10-16 09:45:00,11.43,11.61,11.42,11.58,199600.0,7.075,7.1864,7.0688,7.1679,199600.0
2008-10-16 09:50:00,11.59,11.63,11.55,11.59,158400.0,7.174,7.1988,7.1493,7.174,158400.0
2008-10-16 09:55:00,11.59,11.59,11.47,11.58,155800.0,7.174,7.174,7.0998,7.1679,155800.0
2008-10-16 10:00:00,11.58,11.61,11.47,11.52,253400.0,7.1679,7.1864,7.0998,7.1307,253400.0
2008-10-16 10:05:00,11.52,11.58,11.46,11.47,193600.0,7.1307,7.1679,7.0936,7.0998,193600.0
2008-10-16 10:10:00,11.47,11.48,11.18,11.23,224800.0,7.0998,7.106,6.9203,6.9512,224800.0
2008-10-16 10:15:00,11.23,11.35,11.23,11.25,118600.0,6.9512,7.0255,6.9512,6.9636,118600.0
2008-10-16 10:20:00,11.24,11.4,11.24,11.3,203000.0,6.9574,7.0564,6.9574,6.9945,203000.0
2008-10-16 10:25:00,11.3,11.32,11.14,11.15,167000.0,6.9945,7.0069,6.8955,6.9017,167000.0
2008-10-16 10:30:00,11.15,11.16,11.02,11.15,149400.0,6.9017,6.9079,6.8212,6.9017,149400.0
2008-10-16 10:35:00,11.14,11.16,10.99,11.08,227800.0,6.8955,6.9079,6.8027,6.8584,227800.0
2008-10-16 10:40:00,11.09,11.23,11.03,11.22,192600.0,6.8646,6.9512,6.8274,6.945,192600.0
2008-10-16 10:45:00,11.21,11.31,11.13,11.3,116200.0,6.9388,7.0007,6.8893,6.9945,116200.0
2008-10-16 10:50:00,11.31,11.34,11.17,11.18,99800.0,7.0007,7.0193,6.9141,6.9203,99800.0
2008-10-16 10:55:00,11.17,11.22,11.1,11.12,85000.0,6.9141,6.945,6.8707,6.8831,85000.0
2008-10-16 11:00:00,11.11,11.13,11.03,11.05,169800.0,6.8769,6.8893,6.8274,6.8398,169800.0
2008-10-16 11:05:00,11.05,11.06,10.9,10.9,279400.0,6.8398,6.846,6.7469,6.7469,279400.0
2008-10-16 11:10:00,10.9,10.94,10.85,10.86,185400.0,6.7469,6.7717,6.716,6.7222,185400.0
2008-10-16 11:15:00,10.86,10.94,10.86,10.9,151400.0,6.7222,6.7717,6.7222,6.7469,151400.0
2008-10-16 11:20:00,10.9,11.11,10.9,11.08,105400.0,6.7469,6.8769,6.7469,6.8584,105400.0
2008-10-16 11:25:00,11.09,11.11,11.03,11.06,81800.0,6.8646,6.8769,6.8274,6.846,81800.0
2008-10-16 11:30:00,11.06,11.23,11.04,11.2,74400.0,6.846,6.9512,6.8336,6.9326,74400.0
2008-10-16 11:35:00,11.21,11.28,11.18,11.2,91400.0,6.9388,6.9822,6.9203,6.9326,91400.0
2008-10-16 11:40:00,11.2,11.3,11.19,11.3,56400.0,6.9326,6.9945,6.9265,6.9945,56400.0
2008-10-16 11:45:00,11.3,11.34,11.21,11.23,108400.0,6.9945,7.0193,6.9388,6.9512,108400.0
2008-10-16 11:50:00,11.23,11.35,11.13,11.33,124200.0,6.9512,7.0255,6.8893,7.0131,124200.0
2008-10-16 11:55:00,11.32,11.35,11.22,11.22,188000.0,7.0069,7.0255,6.945,6.945,188000.0
2008-10-16 12:00:00,11.22,11.28,11.18,11.2,109600.0,6.945,6.9822,6.9203,6.9326,109600.0
2008-10-16 12:05:00,11.21,11.28,11.18,11.25,106600.0,6.9388,6.9822,6.9203,6.9636,106600.0
2008-10-16 12:10:00,11.26,11.54,11.26,11.53,172200.0,6.9698,7.1431,6.9698,7.1369,172200.0
2008-10-16 12:15:00,11.53,11.63,11.45,11.5,131400.0,7.1369,7.1988,7.0874,7.1183,131400.0
2008-10-16 12:20:00,11.49,11.65,11.48,11.56,143800.0,7.1121,7.2112,7.106,7.1555,143800.0
2008-10-16 12:25:00,11.56,11.61,11.4,11.41,97400.0,7.1555,7.1864,7.0564,7.0626,97400.0
2008-10-16 12:30:00,11.41,11.54,11.37,11.44,93200.0,7.0626,7.1431,7.0379,7.0812,93200.0
2008-10-16 12:35:00,11.45,11.58,11.44,11.58,110600.0,7.0874,7.1679,7.0812,7.1679,110600.0
2008-10-16 12:40:00,11.57,11.62,11.38,11.46,80000.0,7.1617,7.1926,7.0441,7.0936,80000.0
2008-10-16 12:45:00,11.43,11.51,11.39,11.46,87800.0,7.075,7.1245,7.0502,7.0936,87800.0
2008-10-16 12:50:00,11.46,11.48,11.33,11.46,66200.0,7.0936,7.106,7.0131,7.0936,66200.0
2008-10-16 12:55:00,11.47,11.49,11.35,11.4,67600.0,7.0998,7.1121,7.0255,7.0564,67600.0
2008-10-16 13:00:00,11.39,11.49,11.37,11.48,78600.0,7.0502,7.1121,7.0379,7.106,78600.0
2008-10-16 13:05:00,11.48,11.5,11.31,11.33,76400.0,7.106,7.1183,7.0007,7.0131,76400.0
2008-10-16 13:10:00,11.33,11.46,11.31,11.43,78000.0,7.0131,7.0936,7.0007,7.075,78000.0
2008-10-16 13:15:00,11.42,11.52,11.4,11.47,62200.0,7.0688,7.1307,7.0564,7.0998,62200.0
2008-10-16 13:20:00,11.47,11.56,11.47,11.49,48800.0,7.0998,7.1555,7.0998,7.1121,48800.0
2008-10-16 13:25:00,11.48,11.49,11.4,11.44,36600.0,7.106,7.1121,7.0564,7.0812,36600.0
2008-10-16 13:30:00,11.43,11.49,11.39,11.46,37200.0,7.075,7.1121,7.0502,7.0936,37200.0
2008-10-16 13:35:00,11.47,11.48,11.37,11.42,134600.0,7.0998,7.106,7.0379,7.0688,134600.0
2008-10-16 13:40:00,11.42,11.47,11.4,11.44,43200.0,7.0688,7.0998,7.0564,7.0812,43200.0
2008-10-16 13:45:00,11.45,11.55,11.44,11.51,74000.0,7.0874,7.1493,7.0812,7.1245,74000.0
2008-10-16 13:50:00,11.51,11.55,11.47,11.53,32000.0,7.1245,7.1493,7.0998,7.1369,32000.0
2008-10-16 13:55:00,11.54,11.69,11.54,11.63,89200.0,7.1431,7.2359,7.1431,7.1988,89200.0
2008-10-16 14:00:00,11.63,11.68,11.58,11.6,57000.0,7.1988,7.2298,7.1679,7.1802,57000.0
2008-10-16 14:05:00,11.59,11.62,11.54,11.56,79800.0,7.174,7.1926,7.1431,7.1555,79800.0
2008-10-16 14:10:00,11.54,11.59,11.47,11.52,59400.0,7.1431,7.174,7.0998,7.1307,59400.0
2008-10-16 14:15:00,11.52,11.58,11.49,11.5,58200.0,7.1307,7.1679,7.1121,7.1183,58200.0
2008-10-16 14:20:00,11.51,11.52,11.44,11.44,45000.0,7.1245,7.1307,7.0812,7.0812,45000.0
2008-10-16 14:25:00,11.44,11.47,11.39,11.47,70400.0,7.0812,7.0998,7.0502,7.0998,70400.0
2008-10-16 14:30:00,11.47,11.49,11.4,11.49,60400.0,7.0998,7.1121,7.0564,7.1121,60400.0
2008-10-16 14:35:00,11.47,11.59,11.45,11.59,98000.0,7.0998,7.174,7.0874,7.174,98000.0
2008-10-16 14:40:00,11.59,11.62,11.53,11.6,74400.0,7.174,7.1926,7.1369,7.1802,74400.0
2008-10-16 14:45:00,11.59,11.72,11.58,11.69,87800.0,7.174,7.2545,7.1679,7.2359,87800.0
2008-10-16 14:50:00,11.69,11.74,11.66,11.7,87400.0,7.2359,7.2669,7.2174,7.2421,87400.0
2008-10-16 14:55:00,11.7,11.8,11.63,11.66,150400.0,7.2421,7.304,7.1988,7.2174,150400.0
2008-10-16 15:00:00,11.67,11.75,11.62,11.69,106600.0,7.2236,7.2731,7.1926,7.2359,106600.0
2008-10-16 15:05:00,11.7,11.88,11.69,11.88,99600.0,7.2421,7.3536,7.2359,7.3536,99600.0
2008-10-16 15:10:00,11.88,11.94,11.8,11.93,142400.0,7.3536,7.3907,7.304,7.3845,142400.0
2008-10-16 15:15:00,11.9,11.95,11.85,11.85,151000.0,7.3659,7.3969,7.335,7.335,151000.0
2008-10-16 15:20:00,11.86,11.88,11.78,11.83,113600.0,7.3412,7.3536,7.2917,7.3226,113600.0
2008-10-16 15:25:00,11.83,11.9,11.8,11.88,150600.0,7.3226,7.3659,7.304,7.3536,150600.0
2008-10-16 15:30:00,11.88,11.97,11.79,11.79,157200.0,7.3536,7.4093,7.2978,7.2978,157200.0
2008-10-16 15:35:00,11.79,11.87,11.74,11.85,141000.0,7.2978,7.3474,7.2669,7.335,141000.0
2008-10-16 15:40:00,11.84,11.95,11.83,11.93,253000.0,7.3288,7.3969,7.3226,7.3845,253000.0
2008-10-16 15:45:00,11.93,12.03,11.93,12.02,138000.0,7.3845,7.4464,7.3845,7.4402,138000.0
2008-10-16 15:50:00,12.02,12.06,11.99,12.01,230800.0,7.4402,7.465,7.4216,7.434,230800.0
2008-10-16 15:55:00,12.0,12.02,11.96,11.97,350200.0,7.4278,7.4402,7.4031,7.4093,350200.0
2008-10-17 09:30:00,11.74,12.05,11.49,11.53,703200.0,7.2669,7.4588,7.1121,7.1369,703200.0
2008-10-17 09:35:00,11.53,11.66,11.49,11.54,201000.0,7.1369,7.2174,7.1121,7.1431,201000.0
2008-10-17 09:40:00,11.55,11.67,11.54,11.63,224400.0,7.1493,7.2236,7.1431,7.1988,224400.0
2008-10-17 09:45:00,11.63,11.7,11.63,11.65,207000.0,7.1988,7.2421,7.1988,7.2112,207000.0
2008-10-17 09:50:00,11.65,11.78,11.63,11.68,273800.0,7.2112,7.2917,7.1988,7.2298,273800.0
2008-10-17 09:55:00,11.67,11.71,11.58,11.63,178600.0,7.2236,7.2483,7.1679,7.1988,178600.0
2008-10-17 10:00:00,11.62,11.7,11.61,11.69,193000.0,7.1926,7.2421,7.1864,7.2359,193000.0
2008-10-17 10:05:00,11.69,11.73,11.69,11.72,124400.0,7.2359,7.2607,7.2359,7.2545,124400.0
2008-10-17 10:10:00,11.72,11.72,11.63,11.65,127400.0,7.2545,7.2545,7.1988,7.2112,127400.0
2008-10-17 10:15:00,11.65,11.71,11.57,11.59,139800.0,7.2112,7.2483,7.1617,7.174,139800.0
2008-10-17 10:20:00,11.59,11.65,11.49,11.52,142800.0,7.174,7.2112,7.1121,7.1307,142800.0
2008-10-17 10:25:00,11.52,11.64,11.52,11.64,68800.0,7.1307,7.205,7.1307,7.205,68800.0
2008-10-17 10:30:00,11.65,11.66,11.56,11.58,66800.0,7.2112,7.2174,7.1555,7.1679,66800.0
2008-10-17 10:35:00,11.58,11.62,11.56,11.62,382600.0,7.1679,7.1926,7.1555,7.1926,382600.0
2008-10-17 10:40:00,11.61,11.63,11.59,11.63,67400.0,7.1864,7.1988,7.174,7.1988,67400.0
2008-10-17 10:45:00,11.64,11.68,11.59,11.65,90600.0,7.205,7.2298,7.174,7.2112,90600.0
2008-10-17 10:50:00,11.65,11.66,11.61,11.63,392200.0,7.2112,7.2174,7.1864,7.1988,392200.0
2008-10-17 10:55:00,11.63,11.65,11.61,11.64,152800.0,7.1988,7.2112,7.1864,7.205,152800.0
2008-10-17 11:00:00,11.65,11.65,11.63,11.65,62400.0,7.2112,7.2112,7.1988,7.2112,62400.0
2008-10-17 11:05:00,11.63,11.68,11.63,11.67,151200.0,7.1988,7.2298,7.1988,7.2236,151200.0
2008-10-17 11:10:00,11.67,11.68,11.62,11.63,502600.0,7.2236,7.2298,7.1926,7.1988,502600.0
2008-10-17 11:15:00,11.63,11.66,11.62,11.63,141200.0,7.1988,7.2174,7.1926,7.1988,141200.0
2008-10-17 11:20:00,11.63,11.65,11.61,11.64,135800.0,7.1988,7.2112,7.1864,7.205,135800.0
2008-10-17 11:25:00,11.63,11.66,11.55,11.55,153800.0,7.1988,7.2174,7.1493,7.1493,153800.0
2008-10-17 11:30:00,11.55,11.6,11.55,11.56,68800.0,7.1493,7.1802,7.1493,7.1555,68800.0
2008-10-17 11:35:00,11.55,11.56,11.48,11.51,94400.0,7.1493,7.1555,7.106,7.1245,94400.0
2008-10-17 11:40:00,11.51,11.55,11.5,11.55,103800.0,7.1245,7.1493,7.1183,7.1493,103800.0
2008-10-17 11:45:00,11.55,11.56,11.47,11.51,43000.0,7.1493,7.1555,7.0998,7.1245,43000.0
2008-10-17 11:50:00,11.51,11.55,11.51,11.54,33200.0,7.1245,7.1493,7.1245,7.1431,33200.0
2008-10-17 11:55:00,11.54,11.55,11.5,11.5,66600.0,7.1431,7.1493,7.1183,7.1183,66600.0
2008-10-17 12:00:00,11.5,11.55,11.5,11.53,32000.0,7.1183,7.1493,7.1183,7.1369,32000.0
2008-10-17 12:05:00,11.52,11.58,11.51,11.58,29200.0,7.1307,7.1679,7.1245,7.1679,29200.0
2008-10-17 12:10:00,11.59,11.62,11.56,11.58,45200.0,7.174,7.1926,7.1555,7.1679,45200.0
2008-10-17 12:15:00,11.59,11.63,11.58,11.63,13200.0,7.174,7.1988,7.1679,7.1988,13200.0
2008-10-17 12:20:00,11.63,11.69,11.63,11.65,70400.0,7.1988,7.2359,7.1988,7.2112,70400.0
2008-10-17 12:25:00,11.65,11.65,11.6,11.62,48600.0,7.2112,7.2112,7.1802,7.1926,48600.0
2008-10-17 12:30:00,11.62,11.63,11.58,11.59,35000.0,7.1926,7.1988,7.1679,7.174,35000.0
2008-10-17 12:35:00,11.59,11.64,11.58,11.64,20000.0,7.174,7.205,7.1679,7.205,20000.0
2008-10-17 12:40:00,11.63,11.65,11.63,11.64,61400.0,7.1988,7.2112,7.1988,7.205,61400.0
2008-10-17 12:45:00,11.65,11.67,11.63,11.66,56000.0,7.2112,7.2236,7.1988,7.2174,56000.0
2008-10-17 12:50:00,11.66,11.7,11.63,11.7,75000.0,7.2174,7.2421,7.1988,7.2421,75000.0
2008-10-17 12:55:00,11.7,11.72,11.67,11.71,308400.0,7.2421,7.2545,7.2236,7.2483,308400.0
2008-10-17 13:00:00,11.71,11.8,11.71,11.74,261000.0,7.2483,7.304,7.2483,7.2669,261000.0
2008-10-17 13:05:00,11.74,11.78,11.74,11.75,141400.0,7.2669,7.2917,7.2669,7.2731,141400.0
2008-10-17 13:10:00,11.75,11.78,11.71,11.75,72800.0,7.2731,7.2917,7.2483,7.2731,72800.0
2008-10-17 13:15:00,11.76,11.76,11.71,11.74,26800.0,7.2793,7.2793,7.2483,7.2669,26800.0
2008-10-17 13:20:00,11.76,11.84,11.76,11.81,91200.0,7.2793,7.3288,7.2793,7.3102,91200.0
2008-10-17 13:25:00,11.81,11.83,11.79,11.83,17200.0,7.3102,7.3226,7.2978,7.3226,17200.0
2008-10-17 13:30:00,11.83,11.9,11.83,11.88,135200.0,7.3226,7.3659,7.3226,7.3536,135200.0
2008-10-17 13:35:00,11.89,11.97,11.88,11.97,319600.0,7.3597,7.4093,7.3536,7.4093,319600.0
2008-10-17 13:40:00,11.97,12.0,11.96,11.97,536800.0,7.4093,7.4278,7.4031,7.4093,536800.0
2008-10-17 13:45:00,11.97,11.99,11.95,11.97,78800.0,7.4093,7.4216,7.3969,7.4093,78800.0
2008-10-17 13:50:00,11.97,12.02,11.93,11.95,99000.0,7.4093,7.4402,7.3845,7.3969,99000.0
2008-10-17 13:55:00,11.95,11.99,11.94,11.99,177600.0,7.3969,7.4216,7.3907,7.4216,177600.0
2008-10-17 14:00:00,11.99,12.06,11.99,12.04,131600.0,7.4216,7.465,7.4216,7.4526,131600.0
2008-10-17 14:05:00,12.03,12.08,11.93,11.94,96000.0,7.4464,7.4773,7.3845,7.3907,96000.0
2008-10-17 14:10:00,11.94,11.98,11.9,11.9,101000.0,7.3907,7.4155,7.3659,7.3659,101000.0
2008-10-17 14:15:00,11.9,11.9,11.84,11.84,103800.0,7.3659,7.3659,7.3288,7.3288,103800.0
2008-10-17 14:20:00,11.84,11.85,11.79,11.8,67200.0,7.3288,7.335,7.2978,7.304,67200.0
2008-10-17 14:25:00,11.8,11.8,11.77,11.77,89000.0,7.304,7.304,7.2855,7.2855,89000.0
2008-10-17 14:30:00,11.78,11.86,11.78,11.86,51200.0,7.2917,7.3412,7.2917,7.3412,51200.0
2008-10-17 14:35:00,11.86,11.9,11.71,11.71,160000.0,7.3412,7.3659,7.2483,7.2483,160000.0
2008-10-17 14:40:00,11.71,11.74,11.67,11.73,286400.0,7.2483,7.2669,7.2236,7.2607,286400.0
2008-10-17 14:45:00,11.73,11.76,11.71,11.73,161600.0,7.2607,7.2793,7.2483,7.2607,161600.0
2008-10-17 14:50:00,11.73,11.76,11.68,11.74,179800.0,7.2607,7.2793,7.2298,7.2669,179800.0
2008-10-17 14:55:00,11.74,11.8,11.72,11.76,82400.0,7.2669,7.304,7.2545,7.2793,82400.0
2008-10-17 15:00:00,11.77,11.84,11.75,11.8,117800.0,7.2855,7.3288,7.2731,7.304,117800.0
2008-10-17 15:05:00,11.81,11.83,11.72,11.74,239800.0,7.3102,7.3226,7.2545,7.2669,239800.0
2008-10-17 15:10:00,11.74,11.74,11.6,11.63,250800.0,7.2669,7.2669,7.1802,7.1988,250800.0
2008-10-17 15:15:00,11.65,11.68,11.59,11.59,90800.0,7.2112,7.2298,7.174,7.174,90800.0
2008-10-17 15:20:00,11.59,11.59,11.46,11.52,177000.0,7.174,7.174,7.0936,7.1307,177000.0
2008-10-17 15:25:00,11.53,11.58,11.47,11.55,154200.0,7.1369,7.1679,7.0998,7.1493,154200.0
2008-10-17 15:30:00,11.56,11.64,11.51,11.54,1010800.0,7.1555,7.205,7.1245,7.1431,1010800.0
2008-10-17 15:35:00,11.54,11.57,11.41,11.48,159800.0,7.1431,7.1617,7.0626,7.106,159800.0
2008-10-17 15:40:00,11.49,11.59,11.46,11.57,142400.0,7.1121,7.174,7.0936,7.1617,142400.0
2008-10-17 15:45:00,11.57,11.57,11.39,11.42,169800.0,7.1617,7.1617,7.0502,7.0688,169800.0
2008-10-17 15:50:00,11.41,11.46,11.39,11.43,208000.0,7.0626,7.0936,7.0502,7.075,208000.0
2008-10-17 15:55:00,11.43,11.45,11.42,11.42,264200.0,7.075,7.0874,7.0688,7.0688,264200.0
2008-10-20 09:30:00,11.78,11.78,11.43,11.53,97400.0,7.2917,7.2917,7.075,7.1369,97400.0
2008-10-20 09:35:00,11.53,11.6,11.51,11.55,148600.0,7.1369,7.1802,7.1245,7.1493,148600.0
2008-10-20 09:40:00,11.55,11.57,11.46,11.51,133000.0,7.1493,7.1617,7.0936,7.1245,133000.0
2008-10-20 09:45:00,11.52,11.56,11.51,11.56,108000.0,7.1307,7.1555,7.1245,7.1555,108000.0
2008-10-20 09:50:00,11.56,11.63,11.55,11.6,108800.0,7.1555,7.1988,7.1493,7.1802,108800.0
2008-10-20 09:55:00,11.59,11.62,11.56,11.58,103200.0,7.174,7.1926,7.1555,7.1679,103200.0
2008-10-20 10:00:00,11.59,11.65,11.59,11.6,128400.0,7.174,7.2112,7.174,7.1802,128400.0
2008-10-20 10:05:00,11.6,11.64,11.58,11.61,48200.0,7.1802,7.205,7.1679,7.1864,48200.0
2008-10-20 10:10:00,11.61,11.69,11.56,11.59,67600.0,7.1864,7.2359,7.1555,7.174,67600.0
2008-10-20 10:15:00,11.6,11.65,11.56,11.62,86600.0,7.1802,7.2112,7.1555,7.1926,86600.0
2008-10-20 10:20:00,11.62,11.62,11.53,11.58,88000.0,7.1926,7.1926,7.1369,7.1679,88000.0
2008-10-20 10:25:00,11.57,11.6,11.56,11.56,54800.0,7.1617,7.1802,7.1555,7.1555,54800.0
2008-10-20 10:30:00,11.56,11.63,11.56,11.6,88400.0,7.1555,7.1988,7.1555,7.1802,88400.0
2008-10-20 10:35:00,11.6,11.63,11.54,11.56,109600.0,7.1802,7.1988,7.1431,7.1555,109600.0
2008-10-20 10:40:00,11.56,11.57,11.48,11.49,157800.0,7.1555,7.1617,7.106,7.1121,157800.0
2008-10-20 10:45:00,11.49,11.55,11.49,11.54,94200.0,7.1121,7.1493,7.1121,7.1431,94200.0
2008-10-20 10:50:00,11.53,11.57,11.51,11.54,78600.0,7.1369,7.1617,7.1245,7.1431,78600.0
2008-10-20 10:55:00,11.54,11.6,11.52,11.59,78000.0,7.1431,7.1802,7.1307,7.174,78000.0
2008-10-20 11:00:00,11.59,11.59,11.5,11.51,43400.0,7.174,7.174,7.1183,7.1245,43400.0
2008-10-20 11:05:00,11.5,11.55,11.47,11.54,52000.0,7.1183,7.1493,7.0998,7.1431,52000.0
2008-10-20 11:10:00,11.53,11.54,11.45,11.47,143400.0,7.1369,7.1431,7.0874,7.0998,143400.0
2008-10-20 11:15:00,11.47,11.47,11.45,11.46,75400.0,7.0998,7.0998,7.0874,7.0936,75400.0
2008-10-20 11:20:00,11.47,11.49,11.46,11.49,62000.0,7.0998,7.1121,7.0936,7.1121,62000.0
2008-10-20 11:25:00,11.49,11.51,11.47,11.49,78200.0,7.1121,7.1245,7.0998,7.1121,78200.0
2008-10-20 11:30:00,11.49,11.51,11.47,11.48,67400.0,7.1121,7.1245,7.0998,7.106,67400.0
2008-10-20 11:35:00,11.48,11.49,11.47,11.49,21800.0,7.106,7.1121,7.0998,7.1121,21800.0
2008-10-20 11:40:00,11.49,11.51,11.49,11.5,84200.0,7.1121,7.1245,7.1121,7.1183,84200.0
2008-10-20 11:45:00,11.5,11.52,11.49,11.49,111000.0,7.1183,7.1307,7.1121,7.1121,111000.0
2008-10-20 11:50:00,11.49,11.5,11.49,11.5,86000.0,7.1121,7.1183,7.1121,7.1183,86000.0
2008-10-20 11:55:00,11.49,11.52,11.49,11.51,104800.0,7.1121,7.1307,7.1121,7.1245,104800.0
2008-10-20 12:00:00,11.52,11.52,11.49,11.49,117600.0,7.1307,7.1307,7.1121,7.1121,117600.0
2008-10-20 12:05:00,11.49,11.52,11.49,11.51,65400.0,7.1121,7.1307,7.1121,7.1245,65400.0
2008-10-20 12:10:00,11.51,11.53,11.49,11.49,79000.0,7.1245,7.1369,7.1121,7.1121,79000.0
2008-10-20 12:15:00,11.49,11.53,11.49,11.49,109400.0,7.1121,7.1369,7.1121,7.1121,109400.0
2008-10-20 12:20:00,11.49,11.52,11.49,11.52,77400.0,7.1121,7.1307,7.1121,7.1307,77400.0
2008-10-20 12:25:00,11.52,11.53,11.49,11.52,127400.0,7.1307,7.1369,7.1121,7.1307,127400.0
2008-10-20 12:30:00,11.52,11.59,11.49,11.58,58200.0,7.1307,7.174,7.1121,7.1679,58200.0
2008-10-20 12:35:00,11.56,11.58,11.54,11.56,40600.0,7.1555,7.1679,7.1431,7.1555,40600.0
2008-10-20 12:40:00,11.56,11.56,11.51,11.53,28400.0,7.1555,7.1555,7.1245,7.1369,28400.0
2008-10-20 12:45:00,11.53,11.56,11.51,11.56,36000.0,7.1369,7.1555,7.1245,7.1555,36000.0
2008-10-20 12:50:00,11.56,11.56,11.51,11.51,28200.0,7.1555,7.1555,7.1245,7.1245,28200.0
2008-10-20 12:55:00,11.51,11.53,11.51,11.51,23800.0,7.1245,7.1369,7.1245,7.1245,23800.0
2008-10-20 13:00:00,11.51,11.52,11.47,11.47,58000.0,7.1245,7.1307,7.0998,7.0998,58000.0
2008-10-20 13:05:00,11.47,11.52,11.47,11.5,29200.0,7.0998,7.1307,7.0998,7.1183,29200.0
2008-10-20 13:10:00,11.5,11.54,11.5,11.53,38200.0,7.1183,7.1431,7.1183,7.1369,38200.0
2008-10-20 13:15:00,11.52,11.55,11.51,11.55,53200.0,7.1307,7.1493,7.1245,7.1493,53200.0
2008-10-20 13:20:00,11.55,11.56,11.52,11.55,23400.0,7.1493,7.1555,7.1307,7.1493,23400.0
2008-10-20 13:25:00,11.56,11.6,11.55,11.59,32400.0,7.1555,7.1802,7.1493,7.174,32400.0
2008-10-20 13:30:00,11.59,11.62,11.59,11.61,48000.0,7.174,7.1926,7.174,7.1864,48000.0
2008-10-20 13:35:00,11.61,11.62,11.53,11.55,63400.0,7.1864,7.1926,7.1369,7.1493,63400.0
2008-10-20 13:40:00,11.54,11.59,11.53,11.57,36000.0,7.1431,7.174,7.1369,7.1617,36000.0
2008-10-20 13:45:00,11.56,11.6,11.56,11.59,52400.0,7.1555,7.1802,7.1555,7.174,52400.0
2008-10-20 13:50:00,11.59,11.61,11.58,11.6,24400.0,7.174,7.1864,7.1679,7.1802,24400.0
2008-10-20 13:55:00,11.6,11.6,11.55,11.55,57400.0,7.1802,7.1802,7.1493,7.1493,57400.0
2008-10-20 14:00:00,11.56,11.59,11.54,11.57,112200.0,7.1555,7.174,7.1431,7.1617,112200.0
2008-10-20 14:05:00,11.57,11.63,11.56,11.63,119200.0,7.1617,7.1988,7.1555,7.1988,119200.0
2008-10-20 14:10:00,11.63,11.65,11.61,11.62,71000.0,7.1988,7.2112,7.1864,7.1926,71000.0
2008-10-20 14:15:00,11.62,11.63,11.58,11.59,49800.0,7.1926,7.1988,7.1679,7.174,49800.0
2008-10-20 14:20:00,11.59,11.62,11.52,11.53,79800.0,7.174,7.1926,7.1307,7.1369,79800.0
2008-10-20 14:25:00,11.53,11.59,11.52,11.58,97200.0,7.1369,7.174,7.1307,7.1679,97200.0
2008-10-20 14:30:00,11.58,11.59,11.53,11.57,51200.0,7.1679,7.174,7.1369,7.1617,51200.0
2008-10-20 14:35:00,11.57,11.6,11.56,11.58,59600.0,7.1617,7.1802,7.1555,7.1679,59600.0
2008-10-20 14:40:00,11.58,11.63,11.58,11.62,70800.0,7.1679,7.1988,7.1679,7.1926,70800.0
2008-10-20 14:45:00,11.62,11.63,11.58,11.58,34400.0,7.1926,7.1988,7.1679,7.1679,34400.0
2008-10-20 14:50:00,11.58,11.58,11.54,11.54,53400.0,7.1679,7.1679,7.1431,7.1431,53400.0
2008-10-20 14:55:00,11.54,11.6,11.53,11.59,53600.0,7.1431,7.1802,7.1369,7.174,53600.0
2008-10-20 15:00:00,11.59,11.61,11.58,11.6,87600.0,7.174,7.1864,7.1679,7.1802,87600.0
2008-10-20 15:05:00,11.6,11.61,11.54,11.6,69200.0,7.1802,7.1864,7.1431,7.1802,69200.0
2008-10-20 15:10:00,11.6,11.61,11.57,11.58,138000.0,7.1802,7.1864,7.1617,7.1679,138000.0
2008-10-20 15:15:00,11.58,11.6,11.53,11.58,126000.0,7.1679,7.1802,7.1369,7.1679,126000.0
2008-10-20 15:20:00,11.58,11.59,11.53,11.55,76200.0,7.1679,7.174,7.1369,7.1493,76200.0
2008-10-20 15:25:00,11.54,11.57,11.52,11.56,82400.0,7.1431,7.1617,7.1307,7.1555,82400.0
2008-10-20 15:30:00,11.56,11.61,11.54,11.6,122800.0,7.1555,7.1864,7.1431,7.1802,122800.0
2008-10-20 15:35:00,11.6,11.63,11.59,11.61,140400.0,7.1802,7.1988,7.174,7.1864,140400.0
2008-10-20 15:40:00,11.61,11.62,11.56,11.57,75000.0,7.1864,7.1926,7.1555,7.1617,75000.0
2008-10-20 15:45:00,11.58,11.62,11.57,11.61,66600.0,7.1679,7.1926,7.1617,7.1864,66600.0
2008-10-20 15:50:00,11.61,11.67,11.61,11.67,125800.0,7.1864,7.2236,7.1864,7.2236,125800.0
2008-10-20 15:55:00,11.67,11.73,11.67,11.72,326000.0,7.2236,7.2607,7.2236,7.2545,326000.0
2008-10-21 09:30:00,11.51,11.57,11.37,11.39,123600.0,7.1245,7.1617,7.0379,7.0502,123600.0
2008-10-21 09:35:00,11.38,11.44,11.31,11.35,123800.0,7.0441,7.0812,7.0007,7.0255,123800.0
2008-10-21 09:40:00,11.36,11.37,11.27,11.3,306000.0,7.0317,7.0379,6.976,6.9945,306000.0
2008-10-21 09:45:00,11.3,11.33,11.27,11.33,68400.0,6.9945,7.0131,6.976,7.0131,68400.0
2008-10-21 09:50:00,11.31,11.38,11.3,11.38,92600.0,7.0007,7.0441,6.9945,7.0441,92600.0
2008-10-21 09:55:00,11.39,11.4,11.31,11.36,216000.0,7.0502,7.0564,7.0007,7.0317,216000.0
2008-10-21 10:00:00,11.36,11.43,11.34,11.4,145000.0,7.0317,7.075,7.0193,7.0564,145000.0
2008-10-21 10:05:00,11.4,11.47,11.4,11.45,79800.0,7.0564,7.0998,7.0564,7.0874,79800.0
2008-10-21 10:10:00,11.45,11.5,11.43,11.45,87800.0,7.0874,7.1183,7.075,7.0874,87800.0
2008-10-21 10:15:00,11.45,11.46,11.39,11.42,136800.0,7.0874,7.0936,7.0502,7.0688,136800.0
2008-10-21 10:20:00,11.43,11.44,11.4,11.4,79400.0,7.075,7.0812,7.0564,7.0564,79400.0
2008-10-21 10:25:00,11.4,11.41,11.35,11.36,134600.0,7.0564,7.0626,7.0255,7.0317,134600.0
2008-10-21 10:30:00,11.35,11.35,11.3,11.31,61200.0,7.0255,7.0255,6.9945,7.0007,61200.0
2008-10-21 10:35:00,11.33,11.42,11.33,11.39,77200.0,7.0131,7.0688,7.0131,7.0502,77200.0
2008-10-21 10:40:00,11.39,11.43,11.39,11.41,85400.0,7.0502,7.075,7.0502,7.0626,85400.0
2008-10-21 10:45:00,11.4,11.4,11.34,11.36,44000.0,7.0564,7.0564,7.0193,7.0317,44000.0
2008-10-21 10:50:00,11.36,11.38,11.34,11.38,46400.0,7.0317,7.0441,7.0193,7.0441,46400.0
2008-10-21 10:55:00,11.37,11.41,11.36,11.4,47600.0,7.0379,7.0626,7.0317,7.0564,47600.0
2008-10-21 11:00:00,11.4,11.43,11.4,11.42,52800.0,7.0564,7.075,7.0564,7.0688,52800.0
2008-10-21 11:05:00,11.42,11.43,11.38,11.38,60600.0,7.0688,7.075,7.0441,7.0441,60600.0
2008-10-21 11:10:00,11.38,11.38,11.37,11.38,49400.0,7.0441,7.0441,7.0379,7.0441,49400.0
2008-10-21 11:15:00,11.38,11.4,11.38,11.38,30000.0,7.0441,7.0564,7.0441,7.0441,30000.0
2008-10-21 11:20:00,11.38,11.38,11.31,11.31,35600.0,7.0441,7.0441,7.0007,7.0007,35600.0
2008-10-21 11:25:00,11.31,11.34,11.31,11.33,22600.0,7.0007,7.0193,7.0007,7.0131,22600.0
2008-10-21 11:30:00,11.33,11.37,11.33,11.37,22800.0,7.0131,7.0379,7.0131,7.0379,22800.0
2008-10-21 11:35:00,11.36,11.38,11.36,11.38,130000.0,7.0317,7.0441,7.0317,7.0441,130000.0
2008-10-21 11:40:00,11.38,11.38,11.38,11.38,68400.0,7.0441,7.0441,7.0441,7.0441,68400.0
2008-10-21 11:45:00,11.38,11.38,11.31,11.32,66600.0,7.0441,7.0441,7.0007,7.0069,66600.0
2008-10-21 11:50:00,11.32,11.32,11.28,11.31,68400.0,7.0069,7.0069,6.9822,7.0007,68400.0
2008-10-21 11:55:00,11.31,11.31,11.17,11.18,93800.0,7.0007,7.0007,6.9141,6.9203,93800.0
2008-10-21 12:00:00,11.18,11.26,11.15,11.24,69800.0,6.9203,6.9698,6.9017,6.9574,69800.0
2008-10-21 12:05:00,11.25,11.26,11.2,11.21,51800.0,6.9636,6.9698,6.9326,6.9388,51800.0
2008-10-21 12:10:00,11.21,11.22,11.15,11.17,64600.0,6.9388,6.945,6.9017,6.9141,64600.0
2008-10-21 12:15:00,11.16,11.18,11.13,11.14,124200.0,6.9079,6.9203,6.8893,6.8955,124200.0
2008-10-21 12:20:00,11.15,11.18,11.12,11.18,37000.0,6.9017,6.9203,6.8831,6.9203,37000.0
2008-10-21 12:25:00,11.18,11.19,11.17,11.19,16000.0,6.9203,6.9265,6.9141,6.9265,16000.0
2008-10-21 12:30:00,11.18,11.19,11.15,11.17,79200.0,6.9203,6.9265,6.9017,6.9141,79200.0
2008-10-21 12:35:00,11.17,11.19,11.17,11.18,55200.0,6.9141,6.9265,6.9141,6.9203,55200.0
2008-10-21 12:40:00,11.18,11.19,11.15,11.16,72600.0,6.9203,6.9265,6.9017,6.9079,72600.0
2008-10-21 12:45:00,11.15,11.17,11.12,11.14,55200.0,6.9017,6.9141,6.8831,6.8955,55200.0
2008-10-21 12:50:00,11.13,11.15,11.1,11.1,51800.0,6.8893,6.9017,6.8707,6.8707,51800.0
2008-10-21 12:55:00,11.11,11.15,11.1,11.11,40200.0,6.8769,6.9017,6.8707,6.8769,40200.0
2008-10-21 13:00:00,11.1,11.15,11.1,11.15,43200.0,6.8707,6.9017,6.8707,6.9017,43200.0
2008-10-21 13:05:00,11.14,11.16,11.13,11.14,164600.0,6.8955,6.9079,6.8893,6.8955,164600.0
2008-10-21 13:10:00,11.15,11.17,11.15,11.17,59000.0,6.9017,6.9141,6.9017,6.9141,59000.0
2008-10-21 13:15:00,11.16,11.2,11.16,11.18,37200.0,6.9079,6.9326,6.9079,6.9203,37200.0
2008-10-21 13:20:00,11.19,11.29,11.19,11.24,87400.0,6.9265,6.9884,6.9265,6.9574,87400.0
2008-10-21 13:25:00,11.24,11.26,11.23,11.26,30800.0,6.9574,6.9698,6.9512,6.9698,30800.0
2008-10-21 13:30:00,11.25,11.26,11.22,11.24,60800.0,6.9636,6.9698,6.945,6.9574,60800.0
2008-10-21 13:35:00,11.24,11.31,11.24,11.31,72800.0,6.9574,7.0007,6.9574,7.0007,72800.0
2008-10-21 13:40:00,11.3,11.33,11.28,11.29,52800.0,6.9945,7.0131,6.9822,6.9884,52800.0
2008-10-21 13:45:00,11.29,11.29,11.24,11.26,38800.0,6.9884,6.9884,6.9574,6.9698,38800.0
2008-10-21 13:50:00,11.26,11.26,11.22,11.24,29600.0,6.9698,6.9698,6.945,6.9574,29600.0
2008-10-21 13:55:00,11.24,11.25,11.21,11.25,38600.0,6.9574,6.9636,6.9388,6.9636,38600.0
2008-10-21 14:00:00,11.26,11.3,11.26,11.29,40000.0,6.9698,6.9945,6.9698,6.9884,40000.0
2008-10-21 14:05:00,11.29,11.3,11.27,11.27,32200.0,6.9884,6.9945,6.976,6.976,32200.0
2008-10-21 14:10:00,11.27,11.3,11.25,11.27,58800.0,6.976,6.9945,6.9636,6.976,58800.0
2008-10-21 14:15:00,11.27,11.34,11.27,11.33,81800.0,6.976,7.0193,6.976,7.0131,81800.0
2008-10-21 14:20:00,11.33,11.36,11.33,11.34,54000.0,7.0131,7.0317,7.0131,7.0193,54000.0
2008-10-21 14:25:00,11.34,11.38,11.33,11.36,59200.0,7.0193,7.0441,7.0131,7.0317,59200.0
2008-10-21 14:30:00,11.36,11.38,11.36,11.37,39400.0,7.0317,7.0441,7.0317,7.0379,39400.0
2008-10-21 14:35:00,11.37,11.4,11.36,11.4,60000.0,7.0379,7.0564,7.0317,7.0564,60000.0
2008-10-21 14:40:00,11.4,11.44,11.38,11.41,105200.0,7.0564,7.0812,7.0441,7.0626,105200.0
2008-10-21 14:45:00,11.42,11.46,11.38,11.38,76200.0,7.0688,7.0936,7.0441,7.0441,76200.0
2008-10-21 14:50:00,11.39,11.4,11.36,11.38,51200.0,7.0502,7.0564,7.0317,7.0441,51200.0
2008-10-21 14:55:00,11.38,11.38,11.36,11.38,35400.0,7.0441,7.0441,7.0317,7.0441,35400.0
2008-10-21 15:00:00,11.39,11.47,11.38,11.46,76800.0,7.0502,7.0998,7.0441,7.0936,76800.0
2008-10-21 15:05:00,11.46,11.46,11.39,11.4,88200.0,7.0936,7.0936,7.0502,7.0564,88200.0
2008-10-21 15:10:00,11.4,11.44,11.4,11.41,39200.0,7.0564,7.0812,7.0564,7.0626,39200.0
2008-10-21 15:15:00,11.42,11.42,11.31,11.31,63400.0,7.0688,7.0688,7.0007,7.0007,63400.0
2008-10-21 15:20:00,11.31,11.34,11.28,11.31,109400.0,7.0007,7.0193,6.9822,7.0007,109400.0
2008-10-21 15:25:00,11.3,11.33,11.27,11.29,95600.0,6.9945,7.0131,6.976,6.9884,95600.0
2008-10-21 15:30:00,11.28,11.3,11.22,11.26,108400.0,6.9822,6.9945,6.945,6.9698,108400.0
2008-10-21 15:35:00,11.25,11.28,11.22,11.23,180000.0,6.9636,6.9822,6.945,6.9512,180000.0
2008-10-21 15:40:00,11.25,11.27,11.21,11.21,167400.0,6.9636,6.976,6.9388,6.9388,167400.0
2008-10-21 15:45:00,11.21,11.22,11.13,11.15,163600.0,6.9388,6.945,6.8893,6.9017,163600.0
2008-10-21 15:50:00,11.15,11.23,11.15,11.21,174600.0,6.9017,6.9512,6.9017,6.9388,174600.0
2008-10-21 15:55:00,11.2,11.21,11.11,11.11,212200.0,6.9326,6.9388,6.8769,6.8769,212200.0
2008-10-22 09:30:00,11.0,11.09,10.99,11.09,55200.0,6.8088,6.8646,6.8027,6.8646,55200.0
2008-10-22 09:35:00,11.09,11.13,11.06,11.12,106000.0,6.8646,6.8893,6.846,6.8831,106000.0
2008-10-22 09:40:00,11.12,11.19,11.11,11.15,109400.0,6.8831,6.9265,6.8769,6.9017,109400.0
2008-10-22 09:45:00,11.15,11.21,11.15,11.15,96600.0,6.9017,6.9388,6.9017,6.9017,96600.0
2008-10-22 09:50:00,11.15,11.15,11.02,11.06,106800.0,6.9017,6.9017,6.8212,6.846,106800.0
2008-10-22 09:55:00,11.06,11.06,10.97,10.97,94800.0,6.846,6.846,6.7903,6.7903,94800.0
2008-10-22 10:00:00,10.97,11.01,10.88,10.88,149600.0,6.7903,6.815,6.7346,6.7346,149600.0
2008-10-22 10:05:00,10.89,10.97,10.88,10.92,83800.0,6.7408,6.7903,6.7346,6.7593,83800.0
2008-10-22 10:10:00,10.93,10.97,10.9,10.96,106400.0,6.7655,6.7903,6.7469,6.7841,106400.0
2008-10-22 10:15:00,10.96,11.04,10.93,10.97,80600.0,6.7841,6.8336,6.7655,6.7903,80600.0
2008-10-22 10:20:00,10.97,11.03,10.97,11.02,67800.0,6.7903,6.8274,6.7903,6.8212,67800.0
2008-10-22 10:25:00,11.02,11.04,10.97,11.02,93200.0,6.8212,6.8336,6.7903,6.8212,93200.0
2008-10-22 10:30:00,11.02,11.08,11.01,11.04,57200.0,6.8212,6.8584,6.815,6.8336,57200.0
2008-10-22 10:35:00,11.03,11.1,11.0,11.1,80400.0,6.8274,6.8707,6.8088,6.8707,80400.0
2008-10-22 10:40:00,11.1,11.13,11.07,11.11,79400.0,6.8707,6.8893,6.8522,6.8769,79400.0
2008-10-22 10:45:00,11.11,11.2,11.08,11.17,96600.0,6.8769,6.9326,6.8584,6.9141,96600.0
2008-10-22 10:50:00,11.18,11.22,11.11,11.21,75200.0,6.9203,6.945,6.8769,6.9388,75200.0
2008-10-22 10:55:00,11.21,11.22,11.13,11.18,68400.0,6.9388,6.945,6.8893,6.9203,68400.0
2008-10-22 11:00:00,11.18,11.19,11.1,11.15,61400.0,6.9203,6.9265,6.8707,6.9017,61400.0
2008-10-22 11:05:00,11.14,11.16,11.1,11.13,69200.0,6.8955,6.9079,6.8707,6.8893,69200.0
2008-10-22 11:10:00,11.13,11.2,11.13,11.17,45200.0,6.8893,6.9326,6.8893,6.9141,45200.0
2008-10-22 11:15:00,11.16,11.18,11.12,11.13,52600.0,6.9079,6.9203,6.8831,6.8893,52600.0
2008-10-22 11:20:00,11.13,11.17,11.12,11.17,68200.0,6.8893,6.9141,6.8831,6.9141,68200.0
2008-10-22 11:25:00,11.17,11.17,11.1,11.15,77200.0,6.9141,6.9141,6.8707,6.9017,77200.0
2008-10-22 11:30:00,11.13,11.19,11.13,11.14,31400.0,6.8893,6.9265,6.8893,6.8955,31400.0
2008-10-22 11:35:00,11.13,11.15,11.09,11.12,57200.0,6.8893,6.9017,6.8646,6.8831,57200.0
2008-10-22 11:40:00,11.12,11.19,11.11,11.17,65600.0,6.8831,6.9265,6.8769,6.9141,65600.0
2008-10-22 11:45:00,11.16,11.21,11.13,11.13,17000.0,6.9079,6.9388,6.8893,6.8893,17000.0
2008-10-22 11:50:00,11.13,11.14,11.09,11.1,46800.0,6.8893,6.8955,6.8646,6.8707,46800.0
2008-10-22 11:55:00,11.09,11.13,11.08,11.12,42400.0,6.8646,6.8893,6.8584,6.8831,42400.0
2008-10-22 12:00:00,11.12,11.12,11.08,11.09,33000.0,6.8831,6.8831,6.8584,6.8646,33000.0
2008-10-22 12:05:00,11.09,11.13,11.08,11.12,25000.0,6.8646,6.8893,6.8584,6.8831,25000.0
2008-10-22 12:10:00,11.1,11.1,10.99,11.02,158200.0,6.8707,6.8707,6.8027,6.8212,158200.0
2008-10-22 12:15:00,11.02,11.06,11.02,11.06,36600.0,6.8212,6.846,6.8212,6.846,36600.0
2008-10-22 12:20:00,11.07,11.12,11.06,11.08,63200.0,6.8522,6.8831,6.846,6.8584,63200.0
2008-10-22 12:25:00,11.08,11.14,11.06,11.06,49800.0,6.8584,6.8955,6.846,6.846,49800.0
2008-10-22 12:30:00,11.07,11.08,11.05,11.06,25800.0,6.8522,6.8584,6.8398,6.846,25800.0
2008-10-22 12:35:00,11.08,11.1,11.06,11.1,32400.0,6.8584,6.8707,6.846,6.8707,32400.0
2008-10-22 12:40:00,11.09,11.1,11.09,11.1,39800.0,6.8646,6.8707,6.8646,6.8707,39800.0
2008-10-22 12:45:00,11.1,11.11,11.06,11.06,70800.0,6.8707,6.8769,6.846,6.846,70800.0
2008-10-22 12:50:00,11.07,11.12,11.06,11.12,77200.0,6.8522,6.8831,6.846,6.8831,77200.0
2008-10-22 12:55:00,11.12,11.13,11.1,11.11,32600.0,6.8831,6.8893,6.8707,6.8769,32600.0
2008-10-22 13:00:00,11.11,11.11,11.04,11.09,55600.0,6.8769,6.8769,6.8336,6.8646,55600.0
2008-10-22 13:05:00,11.08,11.09,11.02,11.03,53600.0,6.8584,6.8646,6.8212,6.8274,53600.0
2008-10-22 13:10:00,11.03,11.03,10.97,11.03,100400.0,6.8274,6.8274,6.7903,6.8274,100400.0
2008-10-22 13:15:00,11.02,11.03,10.99,11.03,43800.0,6.8212,6.8274,6.8027,6.8274,43800.0
2008-10-22 13:20:00,11.03,11.04,10.99,10.99,35600.0,6.8274,6.8336,6.8027,6.8027,35600.0
2008-10-22 13:25:00,10.99,11.01,10.97,11.0,86600.0,6.8027,6.815,6.7903,6.8088,86600.0
2008-10-22 13:30:00,11.01,11.02,10.92,10.95,72400.0,6.815,6.8212,6.7593,6.7779,72400.0
2008-10-22 13:35:00,10.93,10.98,10.9,10.97,96800.0,6.7655,6.7965,6.7469,6.7903,96800.0
2008-10-22 13:40:00,10.96,10.99,10.94,10.95,52800.0,6.7841,6.8027,6.7717,6.7779,52800.0
2008-10-22 13:45:00,10.95,11.0,10.95,10.98,47600.0,6.7779,6.8088,6.7779,6.7965,47600.0
2008-10-22 13:50:00,10.99,10.99,10.94,10.99,48200.0,6.8027,6.8027,6.7717,6.8027,48200.0
2008-10-22 13:55:00,10.99,10.99,10.94,10.97,45000.0,6.8027,6.8027,6.7717,6.7903,45000.0
2008-10-22 14:00:00,10.98,10.99,10.94,10.94,35400.0,6.7965,6.8027,6.7717,6.7717,35400.0
2008-10-22 14:05:00,10.94,10.97,10.92,10.95,54400.0,6.7717,6.7903,6.7593,6.7779,54400.0
2008-10-22 14:10:00,10.95,10.95,10.92,10.93,35400.0,6.7779,6.7779,6.7593,6.7655,35400.0
2008-10-22 14:15:00,10.93,10.96,10.93,10.95,40200.0,6.7655,6.7841,6.7655,6.7779,40200.0
2008-10-22 14:20:00,10.95,10.99,10.95,10.97,67000.0,6.7779,6.8027,6.7779,6.7903,67000.0
2008-10-22 14:25:00,10.98,10.99,10.95,10.99,58200.0,6.7965,6.8027,6.7779,6.8027,58200.0
2008-10-22 14:30:00,10.99,10.99,10.93,10.95,46600.0,6.8027,6.8027,6.7655,6.7779,46600.0
2008-10-22 14:35:00,10.94,10.95,10.88,10.9,98800.0,6.7717,6.7779,6.7346,6.7469,98800.0
2008-10-22 14:40:00,10.9,10.9,10.83,10.86,106400.0,6.7469,6.7469,6.7036,6.7222,106400.0
2008-10-22 14:45:00,10.85,10.9,10.85,10.87,91600.0,6.716,6.7469,6.716,6.7284,91600.0
2008-10-22 14:50:00,10.87,10.89,10.84,10.86,113200.0,6.7284,6.7408,6.7098,6.7222,113200.0
2008-10-22 14:55:00,10.86,10.9,10.84,10.88,107600.0,6.7222,6.7469,6.7098,6.7346,107600.0
2008-10-22 15:00:00,10.87,10.88,10.85,10.86,135400.0,6.7284,6.7346,6.716,6.7222,135400.0
2008-10-22 15:05:00,10.86,10.88,10.82,10.87,76600.0,6.7222,6.7346,6.6974,6.7284,76600.0
2008-10-22 15:10:00,10.88,10.89,10.79,10.79,163400.0,6.7346,6.7408,6.6789,6.6789,163400.0
2008-10-22 15:15:00,10.78,10.8,10.69,10.71,175800.0,6.6727,6.685,6.617,6.6293,175800.0
2008-10-22 15:20:00,10.7,10.72,10.68,10.7,180200.0,6.6231,6.6355,6.6108,6.6231,180200.0
2008-10-22 15:25:00,10.7,10.74,10.67,10.67,208200.0,6.6231,6.6479,6.6046,6.6046,208200.0
2008-10-22 15:30:00,10.68,10.68,10.6,10.6,279000.0,6.6108,6.6108,6.5613,6.5613,279000.0
2008-10-22 15:35:00,10.6,10.62,10.56,10.58,186200.0,6.5613,6.5736,6.5365,6.5489,186200.0
2008-10-22 15:40:00,10.58,10.58,10.5,10.55,189200.0,6.5489,6.5489,6.4994,6.5303,189200.0
2008-10-22 15:45:00,10.55,10.71,10.53,10.66,202000.0,6.5303,6.6293,6.5179,6.5984,202000.0
2008-10-22 15:50:00,10.66,10.76,10.61,10.7,338200.0,6.5984,6.6603,6.5674,6.6231,338200.0
2008-10-22 15:55:00,10.74,10.78,10.68,10.76,526800.0,6.6479,6.6727,6.6108,6.6603,526800.0
2008-10-23 09:30:00,10.63,10.83,10.53,10.78,97000.0,6.5798,6.7036,6.5179,6.6727,97000.0
2008-10-23 09:35:00,10.76,10.99,10.68,10.69,160200.0,6.6603,6.8027,6.6108,6.617,160200.0
2008-10-23 09:40:00,10.69,10.9,10.63,10.65,142800.0,6.617,6.7469,6.5798,6.5922,142800.0
2008-10-23 09:45:00,10.66,10.71,10.62,10.62,128800.0,6.5984,6.6293,6.5736,6.5736,128800.0
2008-10-23 09:50:00,10.62,10.62,10.49,10.53,93800.0,6.5736,6.5736,6.4932,6.5179,93800.0
2008-10-23 09:55:00,10.54,10.63,10.51,10.62,117800.0,6.5241,6.5798,6.5055,6.5736,117800.0
2008-10-23 10:00:00,10.62,10.67,10.54,10.56,59800.0,6.5736,6.6046,6.5241,6.5365,59800.0
2008-10-23 10:05:00,10.56,10.69,10.56,10.59,110600.0,6.5365,6.617,6.5365,6.5551,110600.0
2008-10-23 10:10:00,10.6,10.65,10.57,10.62,79200.0,6.5613,6.5922,6.5427,6.5736,79200.0
2008-10-23 10:15:00,10.61,10.62,10.56,10.56,84800.0,6.5674,6.5736,6.5365,6.5365,84800.0
2008-10-23 10:20:00,10.57,10.64,10.56,10.62,39400.0,6.5427,6.586,6.5365,6.5736,39400.0
2008-10-23 10:25:00,10.62,10.62,10.52,10.55,61800.0,6.5736,6.5736,6.5117,6.5303,61800.0
2008-10-23 10:30:00,10.54,10.63,10.54,10.62,115400.0,6.5241,6.5798,6.5241,6.5736,115400.0
2008-10-23 10:35:00,10.61,10.62,10.51,10.51,119000.0,6.5674,6.5736,6.5055,6.5055,119000.0
2008-10-23 10:40:00,10.51,10.64,10.51,10.63,2350200.0,6.5055,6.586,6.5055,6.5798,2350200.0
2008-10-23 10:45:00,10.64,10.71,10.61,10.63,126200.0,6.586,6.6293,6.5674,6.5798,126200.0
2008-10-23 10:50:00,10.64,10.8,10.63,10.8,110600.0,6.586,6.685,6.5798,6.685,110600.0
2008-10-23 10:55:00,10.79,10.96,10.76,10.9,123800.0,6.6789,6.7841,6.6603,6.7469,123800.0
2008-10-23 11:00:00,10.9,10.95,10.85,10.86,63000.0,6.7469,6.7779,6.716,6.7222,63000.0
2008-10-23 11:05:00,10.85,10.88,10.81,10.84,30800.0,6.716,6.7346,6.6912,6.7098,30800.0
2008-10-23 11:10:00,10.85,10.87,10.83,10.85,87800.0,6.716,6.7284,6.7036,6.716,87800.0
2008-10-23 11:15:00,10.85,10.9,10.84,10.88,89800.0,6.716,6.7469,6.7098,6.7346,89800.0
2008-10-23 11:20:00,10.88,10.95,10.86,10.93,83400.0,6.7346,6.7779,6.7222,6.7655,83400.0
2008-10-23 11:25:00,10.93,10.93,10.88,10.91,74600.0,6.7655,6.7655,6.7346,6.7531,74600.0
2008-10-23 11:30:00,10.91,10.92,10.88,10.9,66000.0,6.7531,6.7593,6.7346,6.7469,66000.0
2008-10-23 11:35:00,10.89,10.94,10.88,10.92,69600.0,6.7408,6.7717,6.7346,6.7593,69600.0
2008-10-23 11:40:00,10.92,10.93,10.85,10.88,2347200.0,6.7593,6.7655,6.716,6.7346,2347200.0
2008-10-23 11:45:00,10.88,10.92,10.86,10.86,117600.0,6.7346,6.7593,6.7222,6.7222,117600.0
2008-10-23 11:50:00,10.86,10.9,10.84,10.87,80600.0,6.7222,6.7469,6.7098,6.7284,80600.0
2008-10-23 11:55:00,10.86,10.9,10.84,10.89,53200.0,6.7222,6.7469,6.7098,6.7408,53200.0
2008-10-23 12:00:00,10.88,10.9,10.83,10.83,50000.0,6.7346,6.7469,6.7036,6.7036,50000.0
2008-10-23 12:05:00,10.83,10.85,10.78,10.78,88600.0,6.7036,6.716,6.6727,6.6727,88600.0
2008-10-23 12:10:00,10.78,10.81,10.76,10.76,80400.0,6.6727,6.6912,6.6603,6.6603,80400.0
2008-10-23 12:15:00,10.77,10.77,10.67,10.68,117400.0,6.6665,6.6665,6.6046,6.6108,117400.0
2008-10-23 12:20:00,10.67,10.74,10.65,10.67,58800.0,6.6046,6.6479,6.5922,6.6046,58800.0
2008-10-23 12:25:00,10.67,10.71,10.63,10.65,57000.0,6.6046,6.6293,6.5798,6.5922,57000.0
2008-10-23 12:30:00,10.65,10.7,10.63,10.67,59200.0,6.5922,6.6231,6.5798,6.6046,59200.0
2008-10-23 12:35:00,10.69,10.71,10.65,10.67,46200.0,6.617,6.6293,6.5922,6.6046,46200.0
2008-10-23 12:40:00,10.65,10.72,10.63,10.69,70400.0,6.5922,6.6355,6.5798,6.617,70400.0
2008-10-23 12:45:00,10.68,10.77,10.68,10.72,120000.0,6.6108,6.6665,6.6108,6.6355,120000.0
2008-10-23 12:50:00,10.71,10.78,10.62,10.65,194600.0,6.6293,6.6727,6.5736,6.5922,194600.0
2008-10-23 12:55:00,10.65,10.69,10.55,10.55,179600.0,6.5922,6.617,6.5303,6.5303,179600.0
2008-10-23 13:00:00,10.56,10.61,10.53,10.56,117000.0,6.5365,6.5674,6.5179,6.5365,117000.0
2008-10-23 13:05:00,10.56,10.63,10.52,10.6,93600.0,6.5365,6.5798,6.5117,6.5613,93600.0
2008-10-23 13:10:00,10.58,10.65,10.56,10.62,75800.0,6.5489,6.5922,6.5365,6.5736,75800.0
2008-10-23 13:15:00,10.63,10.72,10.62,10.66,70400.0,6.5798,6.6355,6.5736,6.5984,70400.0
2008-10-23 13:20:00,10.65,10.65,10.59,10.62,36400.0,6.5922,6.5922,6.5551,6.5736,36400.0
2008-10-23 13:25:00,10.62,10.65,10.59,10.65,90800.0,6.5736,6.5922,6.5551,6.5922,90800.0
2008-10-23 13:30:00,10.65,10.72,10.61,10.61,135000.0,6.5922,6.6355,6.5674,6.5674,135000.0
2008-10-23 13:35:00,10.61,10.71,10.6,10.63,83400.0,6.5674,6.6293,6.5613,6.5798,83400.0
2008-10-23 13:40:00,10.65,10.71,10.62,10.64,76000.0,6.5922,6.6293,6.5736,6.586,76000.0
2008-10-23 13:45:00,10.63,10.66,10.58,10.6,77000.0,6.5798,6.5984,6.5489,6.5613,77000.0
2008-10-23 13:50:00,10.59,10.61,10.55,10.58,51600.0,6.5551,6.5674,6.5303,6.5489,51600.0
2008-10-23 13:55:00,10.57,10.65,10.55,10.62,86600.0,6.5427,6.5922,6.5303,6.5736,86600.0
2008-10-23 14:00:00,10.62,10.62,10.5,10.51,121000.0,6.5736,6.5736,6.4994,6.5055,121000.0
2008-10-23 14:05:00,10.51,10.58,10.51,10.54,64800.0,6.5055,6.5489,6.5055,6.5241,64800.0
2008-10-23 14:10:00,10.55,10.55,10.46,10.5,109400.0,6.5303,6.5303,6.4746,6.4994,109400.0
2008-10-23 14:15:00,10.5,10.53,10.41,10.44,114000.0,6.4994,6.5179,6.4436,6.4622,114000.0
2008-10-23 14:20:00,10.44,10.46,10.38,10.44,101400.0,6.4622,6.4746,6.4251,6.4622,101400.0
2008-10-23 14:25:00,10.45,10.49,10.44,10.46,90400.0,6.4684,6.4932,6.4622,6.4746,90400.0
2008-10-23 14:30:00,10.47,10.56,10.43,10.51,91200.0,6.4808,6.5365,6.456,6.5055,91200.0
2008-10-23 14:35:00,10.51,10.59,10.49,10.59,90000.0,6.5055,6.5551,6.4932,6.5551,90000.0
2008-10-23 14:40:00,10.59,10.6,10.47,10.53,109400.0,6.5551,6.5613,6.4808,6.5179,109400.0
2008-10-23 14:45:00,10.54,10.58,10.37,10.4,163000.0,6.5241,6.5489,6.4189,6.4375,163000.0
2008-10-23 14:50:00,10.4,10.46,10.38,10.42,228600.0,6.4375,6.4746,6.4251,6.4498,228600.0
2008-10-23 14:55:00,10.42,10.44,10.35,10.44,128400.0,6.4498,6.4622,6.4065,6.4622,128400.0
2008-10-23 15:00:00,10.45,10.51,10.38,10.49,111200.0,6.4684,6.5055,6.4251,6.4932,111200.0
2008-10-23 15:05:00,10.49,10.62,10.46,10.62,180800.0,6.4932,6.5736,6.4746,6.5736,180800.0
2008-10-23 15:10:00,10.62,10.67,10.57,10.62,239000.0,6.5736,6.6046,6.5427,6.5736,239000.0
2008-10-23 15:15:00,10.63,10.63,10.51,10.52,125400.0,6.5798,6.5798,6.5055,6.5117,125400.0
2008-10-23 15:20:00,10.52,10.67,10.49,10.62,125400.0,6.5117,6.6046,6.4932,6.5736,125400.0
2008-10-23 15:25:00,10.62,10.64,10.57,10.62,154800.0,6.5736,6.586,6.5427,6.5736,154800.0
2008-10-23 15:30:00,10.61,10.63,10.48,10.54,200800.0,6.5674,6.5798,6.487,6.5241,200800.0
2008-10-23 15:35:00,10.54,10.64,10.54,10.54,139600.0,6.5241,6.586,6.5241,6.5241,139600.0
2008-10-23 15:40:00,10.53,10.7,10.48,10.67,198000.0,6.5179,6.6231,6.487,6.6046,198000.0
2008-10-23 15:45:00,10.67,10.81,10.67,10.77,263200.0,6.6046,6.6912,6.6046,6.6665,263200.0
2008-10-23 15:50:00,10.76,10.8,10.65,10.7,245600.0,6.6603,6.685,6.5922,6.6231,245600.0
2008-10-23 15:55:00,10.7,10.81,10.68,10.78,320800.0,6.6231,6.6912,6.6108,6.6727,320800.0
2008-10-24 09:30:00,9.79,10.35,9.75,10.04,343400.0,6.0599,6.4065,6.0351,6.2146,343400.0
2008-10-24 09:35:00,10.05,10.49,10.03,10.34,246200.0,6.2208,6.4932,6.2084,6.4003,246200.0
2008-10-24 09:40:00,10.33,10.74,10.31,10.59,398200.0,6.3941,6.6479,6.3817,6.5551,398200.0
2008-10-24 09:45:00,10.59,10.99,10.56,10.9,266200.0,6.5551,6.8027,6.5365,6.7469,266200.0
2008-10-24 09:50:00,10.91,10.91,10.74,10.74,385400.0,6.7531,6.7531,6.6479,6.6479,385400.0
2008-10-24 09:55:00,10.74,10.8,10.65,10.7,365000.0,6.6479,6.685,6.5922,6.6231,365000.0
2008-10-24 10:00:00,10.7,10.76,10.63,10.65,372000.0,6.6231,6.6603,6.5798,6.5922,372000.0
2008-10-24 10:05:00,10.65,10.71,10.6,10.65,183400.0,6.5922,6.6293,6.5613,6.5922,183400.0
2008-10-24 10:10:00,10.65,10.66,10.57,10.62,137600.0,6.5922,6.5984,6.5427,6.5736,137600.0
2008-10-24 10:15:00,10.63,10.64,10.49,10.5,255000.0,6.5798,6.586,6.4932,6.4994,255000.0
2008-10-24 10:20:00,10.52,10.54,10.47,10.47,213000.0,6.5117,6.5241,6.4808,6.4808,213000.0
2008-10-24 10:25:00,10.46,10.5,10.43,10.49,109600.0,6.4746,6.4994,6.456,6.4932,109600.0
2008-10-24 10:30:00,10.48,10.57,10.47,10.57,504400.0,6.487,6.5427,6.4808,6.5427,504400.0
2008-10-24 10:35:00,10.56,10.65,10.55,10.58,88600.0,6.5365,6.5922,6.5303,6.5489,88600.0
2008-10-24 10:40:00,10.57,10.59,10.52,10.59,51000.0,6.5427,6.5551,6.5117,6.5551,51000.0
2008-10-24 10:45:00,10.59,10.6,10.55,10.58,70400.0,6.5551,6.5613,6.5303,6.5489,70400.0
2008-10-24 10:50:00,10.59,10.65,10.58,10.62,85400.0,6.5551,6.5922,6.5489,6.5736,85400.0
2008-10-24 10:55:00,10.62,10.65,10.6,10.63,71400.0,6.5736,6.5922,6.5613,6.5798,71400.0
2008-10-24 11:00:00,10.63,10.77,10.63,10.72,120600.0,6.5798,6.6665,6.5798,6.6355,120600.0
2008-10-24 11:05:00,10.72,10.8,10.72,10.75,262000.0,6.6355,6.685,6.6355,6.6541,262000.0
2008-10-24 11:10:00,10.75,10.75,10.72,10.73,87400.0,6.6541,6.6541,6.6355,6.6417,87400.0
2008-10-24 11:15:00,10.74,10.75,10.7,10.75,110600.0,6.6479,6.6541,6.6231,6.6541,110600.0
2008-10-24 11:20:00,10.75,10.79,10.74,10.76,378400.0,6.6541,6.6789,6.6479,6.6603,378400.0
2008-10-24 11:25:00,10.77,10.81,10.74,10.81,610800.0,6.6665,6.6912,6.6479,6.6912,610800.0
2008-10-24 11:30:00,10.81,10.86,10.8,10.81,69400.0,6.6912,6.7222,6.685,6.6912,69400.0
2008-10-24 11:35:00,10.81,10.95,10.81,10.95,85600.0,6.6912,6.7779,6.6912,6.7779,85600.0
2008-10-24 11:40:00,10.95,10.95,10.92,10.94,85800.0,6.7779,6.7779,6.7593,6.7717,85800.0
2008-10-24 11:45:00,10.94,11.03,10.9,11.03,146600.0,6.7717,6.8274,6.7469,6.8274,146600.0
2008-10-24 11:50:00,11.02,11.02,10.97,10.99,148000.0,6.8212,6.8212,6.7903,6.8027,148000.0
2008-10-24 11:55:00,10.99,11.06,10.99,11.03,71400.0,6.8027,6.846,6.8027,6.8274,71400.0
2008-10-24 12:00:00,11.03,11.06,11.0,11.05,63200.0,6.8274,6.846,6.8088,6.8398,63200.0
2008-10-24 12:05:00,11.05,11.06,11.03,11.04,185800.0,6.8398,6.846,6.8274,6.8336,185800.0
2008-10-24 12:10:00,11.04,11.06,11.01,11.01,181000.0,6.8336,6.846,6.815,6.815,181000.0
2008-10-24 12:15:00,11.0,11.01,10.9,10.9,120200.0,6.8088,6.815,6.7469,6.7469,120200.0
2008-10-24 12:20:00,10.91,10.94,10.9,10.92,183600.0,6.7531,6.7717,6.7469,6.7593,183600.0
2008-10-24 12:25:00,10.91,10.94,10.9,10.91,129800.0,6.7531,6.7717,6.7469,6.7531,129800.0
2008-10-24 12:30:00,10.91,10.95,10.9,10.95,89400.0,6.7531,6.7779,6.7469,6.7779,89400.0
2008-10-24 12:35:00,10.94,11.01,10.94,10.98,128600.0,6.7717,6.815,6.7717,6.7965,128600.0
2008-10-24 12:40:00,10.98,10.99,10.94,10.96,224400.0,6.7965,6.8027,6.7717,6.7841,224400.0
2008-10-24 12:45:00,10.96,11.02,10.94,11.02,108200.0,6.7841,6.8212,6.7717,6.8212,108200.0
2008-10-24 12:50:00,11.03,11.05,10.99,11.0,160600.0,6.8274,6.8398,6.8027,6.8088,160600.0
2008-10-24 12:55:00,11.0,11.01,10.97,10.98,295800.0,6.8088,6.815,6.7903,6.7965,295800.0
2008-10-24 13:00:00,10.98,11.0,10.97,10.98,57400.0,6.7965,6.8088,6.7903,6.7965,57400.0
2008-10-24 13:05:00,10.98,11.0,10.98,10.99,53400.0,6.7965,6.8088,6.7965,6.8027,53400.0
2008-10-24 13:10:00,10.99,11.01,10.98,10.99,67600.0,6.8027,6.815,6.7965,6.8027,67600.0
2008-10-24 13:15:00,10.99,11.01,10.97,10.99,151400.0,6.8027,6.815,6.7903,6.8027,151400.0
2008-10-24 13:20:00,11.0,11.03,10.97,10.97,141800.0,6.8088,6.8274,6.7903,6.7903,141800.0
2008-10-24 13:25:00,10.98,11.0,10.92,10.93,93400.0,6.7965,6.8088,6.7593,6.7655,93400.0
2008-10-24 13:30:00,10.94,10.94,10.9,10.9,185000.0,6.7717,6.7717,6.7469,6.7469,185000.0
2008-10-24 13:35:00,10.91,10.92,10.89,10.9,140000.0,6.7531,6.7593,6.7408,6.7469,140000.0
2008-10-24 13:40:00,10.9,10.93,10.9,10.92,212400.0,6.7469,6.7655,6.7469,6.7593,212400.0
2008-10-24 13:45:00,10.92,10.95,10.88,10.93,125800.0,6.7593,6.7779,6.7346,6.7655,125800.0
2008-10-24 13:50:00,10.94,10.98,10.93,10.96,65800.0,6.7717,6.7965,6.7655,6.7841,65800.0
2008-10-24 13:55:00,10.96,11.01,10.93,10.95,89800.0,6.7841,6.815,6.7655,6.7779,89800.0
2008-10-24 14:00:00,10.95,10.99,10.9,10.94,56400.0,6.7779,6.8027,6.7469,6.7717,56400.0
2008-10-24 14:05:00,10.94,10.96,10.88,10.92,138200.0,6.7717,6.7841,6.7346,6.7593,138200.0
2008-10-24 14:10:00,10.92,10.98,10.92,10.95,105400.0,6.7593,6.7965,6.7593,6.7779,105400.0
2008-10-24 14:15:00,10.95,11.04,10.94,11.04,65000.0,6.7779,6.8336,6.7717,6.8336,65000.0
2008-10-24 14:20:00,11.03,11.03,10.97,10.99,78000.0,6.8274,6.8274,6.7903,6.8027,78000.0
2008-10-24 14:25:00,10.99,11.03,10.97,11.02,46600.0,6.8027,6.8274,6.7903,6.8212,46600.0
2008-10-24 14:30:00,11.02,11.14,11.02,11.12,84200.0,6.8212,6.8955,6.8212,6.8831,84200.0
2008-10-24 14:35:00,11.11,11.13,11.08,11.12,59000.0,6.8769,6.8893,6.8584,6.8831,59000.0
2008-10-24 14:40:00,11.1,11.17,11.06,11.08,68000.0,6.8707,6.9141,6.846,6.8584,68000.0
2008-10-24 14:45:00,11.07,11.08,11.0,11.02,73200.0,6.8522,6.8584,6.8088,6.8212,73200.0
2008-10-24 14:50:00,11.02,11.1,11.01,11.1,91400.0,6.8212,6.8707,6.815,6.8707,91400.0
2008-10-24 14:55:00,11.09,11.21,11.09,11.19,191600.0,6.8646,6.9388,6.8646,6.9265,191600.0
2008-10-24 15:00:00,11.19,11.35,11.19,11.26,194600.0,6.9265,7.0255,6.9265,6.9698,194600.0
2008-10-24 15:05:00,11.27,11.35,11.25,11.31,279600.0,6.976,7.0255,6.9636,7.0007,279600.0
2008-10-24 15:10:00,11.31,11.31,11.15,11.21,197800.0,7.0007,7.0007,6.9017,6.9388,197800.0
2008-10-24 15:15:00,11.21,11.22,11.13,11.13,107600.0,6.9388,6.945,6.8893,6.8893,107600.0
2008-10-24 15:20:00,11.13,11.25,11.11,11.25,156200.0,6.8893,6.9636,6.8769,6.9636,156200.0
2008-10-24 15:25:00,11.25,11.25,11.17,11.21,99800.0,6.9636,6.9636,6.9141,6.9388,99800.0
2008-10-24 15:30:00,11.22,11.22,11.13,11.19,157400.0,6.945,6.945,6.8893,6.9265,157400.0
2008-10-24 15:35:00,11.19,11.2,11.09,11.1,173000.0,6.9265,6.9326,6.8646,6.8707,173000.0
2008-10-24 15:40:00,11.1,11.22,11.1,11.19,229800.0,6.8707,6.945,6.8707,6.9265,229800.0
2008-10-24 15:45:00,11.19,11.24,11.15,11.23,200800.0,6.9265,6.9574,6.9017,6.9512,200800.0
2008-10-24 15:50:00,11.23,11.26,11.21,11.24,338200.0,6.9512,6.9698,6.9388,6.9574,338200.0
2008-10-24 15:55:00,11.23,11.24,11.12,11.18,274400.0,6.9512,6.9574,6.8831,6.9203,274400.0
2008-10-27 09:30:00,11.16,11.16,10.98,11.03,164600.0,6.9079,6.9079,6.7965,6.8274,164600.0
2008-10-27 09:35:00,11.02,11.13,10.93,11.13,216000.0,6.8212,6.8893,6.7655,6.8893,216000.0
2008-10-27 09:40:00,11.13,11.36,11.13,11.22,157000.0,6.8893,7.0317,6.8893,6.945,157000.0
2008-10-27 09:45:00,11.22,11.23,11.0,11.01,132000.0,6.945,6.9512,6.8088,6.815,132000.0
2008-10-27 09:50:00,11.01,11.13,11.01,11.12,105600.0,6.815,6.8893,6.815,6.8831,105600.0
2008-10-27 09:55:00,11.12,11.22,11.12,11.22,115000.0,6.8831,6.945,6.8831,6.945,115000.0
2008-10-27 10:00:00,11.22,11.4,11.18,11.38,212400.0,6.945,7.0564,6.9203,7.0441,212400.0
2008-10-27 10:05:00,11.37,11.43,11.35,11.42,271600.0,7.0379,7.075,7.0255,7.0688,271600.0
2008-10-27 10:10:00,11.4,11.49,11.38,11.44,172400.0,7.0564,7.1121,7.0441,7.0812,172400.0
2008-10-27 10:15:00,11.44,11.48,11.4,11.41,117600.0,7.0812,7.106,7.0564,7.0626,117600.0
2008-10-27 10:20:00,11.4,11.47,11.4,11.45,136400.0,7.0564,7.0998,7.0564,7.0874,136400.0
2008-10-27 10:25:00,11.45,11.49,11.43,11.43,73000.0,7.0874,7.1121,7.075,7.075,73000.0
2008-10-27 10:30:00,11.44,11.47,11.4,11.42,116600.0,7.0812,7.0998,7.0564,7.0688,116600.0
2008-10-27 10:35:00,11.42,11.43,11.4,11.42,47600.0,7.0688,7.075,7.0564,7.0688,47600.0
2008-10-27 10:40:00,11.42,11.43,11.37,11.43,210400.0,7.0688,7.075,7.0379,7.075,210400.0
2008-10-27 10:45:00,11.42,11.44,11.38,11.4,107400.0,7.0688,7.0812,7.0441,7.0564,107400.0
2008-10-27 10:50:00,11.4,11.48,11.38,11.43,116200.0,7.0564,7.106,7.0441,7.075,116200.0
2008-10-27 10:55:00,11.43,11.64,11.43,11.6,131800.0,7.075,7.205,7.075,7.1802,131800.0
2008-10-27 11:00:00,11.6,11.61,11.5,11.5,65400.0,7.1802,7.1864,7.1183,7.1183,65400.0
2008-10-27 11:05:00,11.5,11.51,11.46,11.49,122200.0,7.1183,7.1245,7.0936,7.1121,122200.0
2008-10-27 11:10:00,11.48,11.52,11.44,11.52,142400.0,7.106,7.1307,7.0812,7.1307,142400.0
2008-10-27 11:15:00,11.52,11.54,11.37,11.39,161200.0,7.1307,7.1431,7.0379,7.0502,161200.0
2008-10-27 11:20:00,11.4,11.47,11.39,11.47,122200.0,7.0564,7.0998,7.0502,7.0998,122200.0
2008-10-27 11:25:00,11.46,11.51,11.45,11.51,61800.0,7.0936,7.1245,7.0874,7.1245,61800.0
2008-10-27 11:30:00,11.52,11.52,11.45,11.47,44600.0,7.1307,7.1307,7.0874,7.0998,44600.0
2008-10-27 11:35:00,11.47,11.53,11.46,11.49,64000.0,7.0998,7.1369,7.0936,7.1121,64000.0
2008-10-27 11:40:00,11.47,11.55,11.47,11.52,47000.0,7.0998,7.1493,7.0998,7.1307,47000.0
2008-10-27 11:45:00,11.53,11.62,11.53,11.57,78400.0,7.1369,7.1926,7.1369,7.1617,78400.0
2008-10-27 11:50:00,11.56,11.59,11.53,11.54,73800.0,7.1555,7.174,7.1369,7.1431,73800.0
2008-10-27 11:55:00,11.54,11.58,11.51,11.55,57600.0,7.1431,7.1679,7.1245,7.1493,57600.0
2008-10-27 12:00:00,11.55,11.68,11.55,11.67,105800.0,7.1493,7.2298,7.1493,7.2236,105800.0
2008-10-27 12:05:00,11.67,11.77,11.67,11.75,126200.0,7.2236,7.2855,7.2236,7.2731,126200.0
2008-10-27 12:10:00,11.76,11.79,11.72,11.75,127000.0,7.2793,7.2978,7.2545,7.2731,127000.0
2008-10-27 12:15:00,11.72,11.74,11.7,11.73,99000.0,7.2545,7.2669,7.2421,7.2607,99000.0
2008-10-27 12:20:00,11.73,11.78,11.73,11.75,82000.0,7.2607,7.2917,7.2607,7.2731,82000.0
2008-10-27 12:25:00,11.76,11.79,11.7,11.72,155200.0,7.2793,7.2978,7.2421,7.2545,155200.0
2008-10-27 12:30:00,11.72,11.8,11.71,11.8,82200.0,7.2545,7.304,7.2483,7.304,82200.0
2008-10-27 12:35:00,11.8,11.81,11.78,11.78,47800.0,7.304,7.3102,7.2917,7.2917,47800.0
2008-10-27 12:40:00,11.79,11.87,11.78,11.81,118000.0,7.2978,7.3474,7.2917,7.3102,118000.0
2008-10-27 12:45:00,11.8,11.83,11.77,11.83,77200.0,7.304,7.3226,7.2855,7.3226,77200.0
2008-10-27 12:50:00,11.83,11.9,11.81,11.89,149600.0,7.3226,7.3659,7.3102,7.3597,149600.0
2008-10-27 12:55:00,11.88,11.99,11.84,11.97,123400.0,7.3536,7.4216,7.3288,7.4093,123400.0
2008-10-27 13:00:00,11.97,11.97,11.86,11.86,123200.0,7.4093,7.4093,7.3412,7.3412,123200.0
2008-10-27 13:05:00,11.85,11.88,11.81,11.87,159000.0,7.335,7.3536,7.3102,7.3474,159000.0
2008-10-27 13:10:00,11.87,11.89,11.85,11.86,72200.0,7.3474,7.3597,7.335,7.3412,72200.0
2008-10-27 13:15:00,11.86,11.87,11.83,11.85,37400.0,7.3412,7.3474,7.3226,7.335,37400.0
2008-10-27 13:20:00,11.85,11.87,11.8,11.85,63800.0,7.335,7.3474,7.304,7.335,63800.0
2008-10-27 13:25:00,11.85,11.86,11.82,11.85,69400.0,7.335,7.3412,7.3164,7.335,69400.0
2008-10-27 13:30:00,11.85,11.87,11.84,11.86,67800.0,7.335,7.3474,7.3288,7.3412,67800.0
2008-10-27 13:35:00,11.86,11.87,11.84,11.86,89600.0,7.3412,7.3474,7.3288,7.3412,89600.0
2008-10-27 13:40:00,11.87,11.92,11.86,11.9,92400.0,7.3474,7.3783,7.3412,7.3659,92400.0
2008-10-27 13:45:00,11.9,11.9,11.85,11.87,61000.0,7.3659,7.3659,7.335,7.3474,61000.0
2008-10-27 13:50:00,11.87,11.88,11.85,11.86,39200.0,7.3474,7.3536,7.335,7.3412,39200.0
2008-10-27 13:55:00,11.86,11.88,11.83,11.85,45600.0,7.3412,7.3536,7.3226,7.335,45600.0
2008-10-27 14:00:00,11.85,11.87,11.81,11.82,65200.0,7.335,7.3474,7.3102,7.3164,65200.0
2008-10-27 14:05:00,11.83,11.84,11.79,11.82,97400.0,7.3226,7.3288,7.2978,7.3164,97400.0
2008-10-27 14:10:00,11.83,11.83,11.75,11.75,145000.0,7.3226,7.3226,7.2731,7.2731,145000.0
2008-10-27 14:15:00,11.76,11.77,11.72,11.75,147200.0,7.2793,7.2855,7.2545,7.2731,147200.0
2008-10-27 14:20:00,11.75,11.81,11.75,11.8,209000.0,7.2731,7.3102,7.2731,7.304,209000.0
2008-10-27 14:25:00,11.81,11.81,11.76,11.79,101200.0,7.3102,7.3102,7.2793,7.2978,101200.0
2008-10-27 14:30:00,11.79,11.82,11.76,11.79,170800.0,7.2978,7.3164,7.2793,7.2978,170800.0
2008-10-27 14:35:00,11.8,11.84,11.79,11.81,69800.0,7.304,7.3288,7.2978,7.3102,69800.0
2008-10-27 14:40:00,11.81,11.83,11.78,11.79,117400.0,7.3102,7.3226,7.2917,7.2978,117400.0
2008-10-27 14:45:00,11.79,11.83,11.78,11.78,74600.0,7.2978,7.3226,7.2917,7.2917,74600.0
2008-10-27 14:50:00,11.78,11.83,11.75,11.81,183000.0,7.2917,7.3226,7.2731,7.3102,183000.0
2008-10-27 14:55:00,11.81,11.85,11.78,11.8,105000.0,7.3102,7.335,7.2917,7.304,105000.0
2008-10-27 15:00:00,11.8,11.83,11.8,11.8,80400.0,7.304,7.3226,7.304,7.304,80400.0
2008-10-27 15:05:00,11.8,11.85,11.8,11.83,173400.0,7.304,7.335,7.304,7.3226,173400.0
2008-10-27 15:10:00,11.83,11.92,11.83,11.9,137400.0,7.3226,7.3783,7.3226,7.3659,137400.0
2008-10-27 15:15:00,11.9,11.96,11.86,11.88,195000.0,7.3659,7.4031,7.3412,7.3536,195000.0
2008-10-27 15:20:00,11.88,11.88,11.78,11.8,195000.0,7.3536,7.3536,7.2917,7.304,195000.0
2008-10-27 15:25:00,11.8,11.8,11.75,11.77,226400.0,7.304,7.304,7.2731,7.2855,226400.0
2008-10-27 15:30:00,11.78,11.85,11.77,11.83,235400.0,7.2917,7.335,7.2855,7.3226,235400.0
2008-10-27 15:35:00,11.83,11.85,11.75,11.81,192400.0,7.3226,7.335,7.2731,7.3102,192400.0
2008-10-27 15:40:00,11.81,11.81,11.74,11.74,238000.0,7.3102,7.3102,7.2669,7.2669,238000.0
2008-10-27 15:45:00,11.76,11.76,11.7,11.71,268200.0,7.2793,7.2793,7.2421,7.2483,268200.0
2008-10-27 15:50:00,11.71,11.72,11.6,11.6,318400.0,7.2483,7.2545,7.1802,7.1802,318400.0
2008-10-27 15:55:00,11.6,11.62,11.51,11.58,603200.0,7.1802,7.1926,7.1245,7.1679,603200.0
2008-10-28 09:30:00,11.86,11.9,11.74,11.77,98800.0,7.3412,7.3659,7.2669,7.2855,98800.0
2008-10-28 09:35:00,11.74,11.81,11.68,11.71,100800.0,7.2669,7.3102,7.2298,7.2483,100800.0
2008-10-28 09:40:00,11.71,11.81,11.71,11.79,112000.0,7.2483,7.3102,7.2483,7.2978,112000.0
2008-10-28 09:45:00,11.79,11.97,11.77,11.95,131600.0,7.2978,7.4093,7.2855,7.3969,131600.0
2008-10-28 09:50:00,11.96,11.96,11.84,11.9,88800.0,7.4031,7.4031,7.3288,7.3659,88800.0
2008-10-28 09:55:00,11.9,11.94,11.89,11.9,107400.0,7.3659,7.3907,7.3597,7.3659,107400.0
2008-10-28 10:00:00,11.88,11.9,11.71,11.74,174800.0,7.3536,7.3659,7.2483,7.2669,174800.0
2008-10-28 10:05:00,11.74,11.81,11.72,11.73,107200.0,7.2669,7.3102,7.2545,7.2607,107200.0
2008-10-28 10:10:00,11.72,11.82,11.72,11.82,98000.0,7.2545,7.3164,7.2545,7.3164,98000.0
2008-10-28 10:15:00,11.82,11.82,11.66,11.7,78600.0,7.3164,7.3164,7.2174,7.2421,78600.0
2008-10-28 10:20:00,11.7,11.73,11.68,11.72,257200.0,7.2421,7.2607,7.2298,7.2545,257200.0
2008-10-28 10:25:00,11.71,11.75,11.71,11.73,68200.0,7.2483,7.2731,7.2483,7.2607,68200.0
2008-10-28 10:30:00,11.73,11.79,11.73,11.78,290000.0,7.2607,7.2978,7.2607,7.2917,290000.0
2008-10-28 10:35:00,11.78,11.79,11.69,11.7,80400.0,7.2917,7.2978,7.2359,7.2421,80400.0
2008-10-28 10:40:00,11.7,11.72,11.67,11.7,113200.0,7.2421,7.2545,7.2236,7.2421,113200.0
2008-10-28 10:45:00,11.7,11.7,11.66,11.7,54600.0,7.2421,7.2421,7.2174,7.2421,54600.0
2008-10-28 10:50:00,11.69,11.72,11.59,11.68,601000.0,7.2359,7.2545,7.174,7.2298,601000.0
2008-10-28 10:55:00,11.6,11.61,11.54,11.56,83000.0,7.1802,7.1864,7.1431,7.1555,83000.0
2008-10-28 11:00:00,11.56,11.65,11.56,11.61,57400.0,7.1555,7.2112,7.1555,7.1864,57400.0
2008-10-28 11:05:00,11.62,11.64,11.55,11.55,100000.0,7.1926,7.205,7.1493,7.1493,100000.0
2008-10-28 11:10:00,11.56,11.56,11.52,11.54,124000.0,7.1555,7.1555,7.1307,7.1431,124000.0
2008-10-28 11:15:00,11.54,11.56,11.54,11.55,85200.0,7.1431,7.1555,7.1431,7.1493,85200.0
2008-10-28 11:20:00,11.55,11.56,11.52,11.53,94400.0,7.1493,7.1555,7.1307,7.1369,94400.0
2008-10-28 11:25:00,11.53,11.54,11.52,11.53,85400.0,7.1369,7.1431,7.1307,7.1369,85400.0
2008-10-28 11:30:00,11.52,11.55,11.51,11.53,73600.0,7.1307,7.1493,7.1245,7.1369,73600.0
2008-10-28 11:35:00,11.52,11.55,11.52,11.53,68000.0,7.1307,7.1493,7.1307,7.1369,68000.0
2008-10-28 11:40:00,11.52,11.56,11.49,11.53,91200.0,7.1307,7.1555,7.1121,7.1369,91200.0
2008-10-28 11:45:00,11.54,11.54,11.49,11.5,110800.0,7.1431,7.1431,7.1121,7.1183,110800.0
2008-10-28 11:50:00,11.5,11.51,11.47,11.48,89600.0,7.1183,7.1245,7.0998,7.106,89600.0
2008-10-28 11:55:00,11.48,11.52,11.48,11.51,68400.0,7.106,7.1307,7.106,7.1245,68400.0
2008-10-28 12:00:00,11.5,11.51,11.48,11.5,61600.0,7.1183,7.1245,7.106,7.1183,61600.0
2008-10-28 12:05:00,11.49,11.54,11.49,11.54,66000.0,7.1121,7.1431,7.1121,7.1431,66000.0
2008-10-28 12:10:00,11.55,11.55,11.5,11.51,48600.0,7.1493,7.1493,7.1183,7.1245,48600.0
2008-10-28 12:15:00,11.52,11.52,11.5,11.5,68600.0,7.1307,7.1307,7.1183,7.1183,68600.0
2008-10-28 12:20:00,11.5,11.5,11.47,11.49,123400.0,7.1183,7.1183,7.0998,7.1121,123400.0
2008-10-28 12:25:00,11.49,11.49,11.44,11.45,46000.0,7.1121,7.1121,7.0812,7.0874,46000.0
2008-10-28 12:30:00,11.45,11.53,11.45,11.49,115800.0,7.0874,7.1369,7.0874,7.1121,115800.0
2008-10-28 12:35:00,11.49,11.54,11.49,11.49,62400.0,7.1121,7.1431,7.1121,7.1121,62400.0
2008-10-28 12:40:00,11.49,11.55,11.47,11.54,59400.0,7.1121,7.1493,7.0998,7.1431,59400.0
2008-10-28 12:45:00,11.54,11.56,11.53,11.54,35400.0,7.1431,7.1555,7.1369,7.1431,35400.0
2008-10-28 12:50:00,11.54,11.56,11.54,11.54,77800.0,7.1431,7.1555,7.1431,7.1431,77800.0
2008-10-28 12:55:00,11.54,11.56,11.52,11.54,50000.0,7.1431,7.1555,7.1307,7.1431,50000.0
2008-10-28 13:00:00,11.54,11.55,11.53,11.54,40000.0,7.1431,7.1493,7.1369,7.1431,40000.0
2008-10-28 13:05:00,11.54,11.61,11.54,11.6,54000.0,7.1431,7.1864,7.1431,7.1802,54000.0
2008-10-28 13:10:00,11.61,11.68,11.6,11.65,64800.0,7.1864,7.2298,7.1802,7.2112,64800.0
2008-10-28 13:15:00,11.66,11.68,11.65,11.66,79800.0,7.2174,7.2298,7.2112,7.2174,79800.0
2008-10-28 13:20:00,11.66,11.68,11.65,11.67,51400.0,7.2174,7.2298,7.2112,7.2236,51400.0
2008-10-28 13:25:00,11.67,11.69,11.65,11.69,96400.0,7.2236,7.2359,7.2112,7.2359,96400.0
2008-10-28 13:30:00,11.69,11.69,11.68,11.68,48600.0,7.2359,7.2359,7.2298,7.2298,48600.0
2008-10-28 13:35:00,11.68,11.69,11.65,11.67,129400.0,7.2298,7.2359,7.2112,7.2236,129400.0
2008-10-28 13:40:00,11.68,11.68,11.65,11.67,119800.0,7.2298,7.2298,7.2112,7.2236,119800.0
2008-10-28 13:45:00,11.67,11.68,11.65,11.68,61200.0,7.2236,7.2298,7.2112,7.2298,61200.0
2008-10-28 13:50:00,11.68,11.68,11.66,11.68,114000.0,7.2298,7.2298,7.2174,7.2298,114000.0
2008-10-28 13:55:00,11.68,11.72,11.65,11.71,68400.0,7.2298,7.2545,7.2112,7.2483,68400.0
2008-10-28 14:00:00,11.7,11.72,11.69,11.7,62200.0,7.2421,7.2545,7.2359,7.2421,62200.0
2008-10-28 14:05:00,11.7,11.73,11.69,11.72,127600.0,7.2421,7.2607,7.2359,7.2545,127600.0
2008-10-28 14:10:00,11.72,11.82,11.72,11.82,150000.0,7.2545,7.3164,7.2545,7.3164,150000.0
2008-10-28 14:15:00,11.82,11.86,11.79,11.84,152400.0,7.3164,7.3412,7.2978,7.3288,152400.0
2008-10-28 14:20:00,11.84,11.92,11.84,11.92,117200.0,7.3288,7.3783,7.3288,7.3783,117200.0
2008-10-28 14:25:00,11.92,11.97,11.89,11.94,104800.0,7.3783,7.4093,7.3597,7.3907,104800.0
2008-10-28 14:30:00,11.94,12.05,11.94,11.99,127400.0,7.3907,7.4588,7.3907,7.4216,127400.0
2008-10-28 14:35:00,11.99,11.99,11.9,11.91,108600.0,7.4216,7.4216,7.3659,7.3721,108600.0
2008-10-28 14:40:00,11.92,12.02,11.89,12.02,130400.0,7.3783,7.4402,7.3597,7.4402,130400.0
2008-10-28 14:45:00,12.02,12.03,11.97,12.01,104000.0,7.4402,7.4464,7.4093,7.434,104000.0
2008-10-28 14:50:00,12.01,12.11,11.99,12.11,2594400.0,7.434,7.4959,7.4216,7.4959,2594400.0
2008-10-28 14:55:00,12.11,12.13,12.06,12.09,154000.0,7.4959,7.5083,7.465,7.4835,154000.0
2008-10-28 15:00:00,12.1,12.13,12.09,12.1,176200.0,7.4897,7.5083,7.4835,7.4897,176200.0
2008-10-28 15:05:00,12.1,12.11,12.02,12.04,110600.0,7.4897,7.4959,7.4402,7.4526,110600.0
2008-10-28 15:10:00,12.04,12.1,12.03,12.06,204200.0,7.4526,7.4897,7.4464,7.465,204200.0
2008-10-28 15:15:00,12.08,12.11,12.03,12.1,1609400.0,7.4773,7.4959,7.4464,7.4897,1609400.0
2008-10-28 15:20:00,12.1,12.27,12.09,12.24,302600.0,7.4897,7.595,7.4835,7.5764,302600.0
2008-10-28 15:25:00,12.23,12.31,12.22,12.3,262200.0,7.5702,7.6197,7.564,7.6135,262200.0
2008-10-28 15:30:00,12.29,12.36,12.22,12.36,209200.0,7.6073,7.6507,7.564,7.6507,209200.0
2008-10-28 15:35:00,12.36,12.4,12.31,12.36,222200.0,7.6507,7.6754,7.6197,7.6507,222200.0
2008-10-28 15:40:00,12.35,12.43,12.35,12.42,195400.0,7.6445,7.694,7.6445,7.6878,195400.0
2008-10-28 15:45:00,12.41,12.49,12.37,12.47,218800.0,7.6816,7.7311,7.6569,7.7188,218800.0
2008-10-28 15:50:00,12.48,12.56,12.48,12.55,305200.0,7.7249,7.7745,7.7249,7.7683,305200.0
2008-10-28 15:55:00,12.55,12.66,12.55,12.66,458200.0,7.7683,7.8364,7.7683,7.8364,458200.0
2008-10-29 09:30:00,12.65,12.7,12.6,12.66,152200.0,7.8302,7.8611,7.7992,7.8364,152200.0
2008-10-29 09:35:00,12.65,12.7,12.49,12.68,100400.0,7.8302,7.8611,7.7311,7.8487,100400.0
2008-10-29 09:40:00,12.71,12.8,12.61,12.64,73600.0,7.8673,7.923,7.8054,7.824,73600.0
2008-10-29 09:45:00,12.65,12.72,12.61,12.72,76600.0,7.8302,7.8735,7.8054,7.8735,76600.0
2008-10-29 09:50:00,12.72,12.76,12.67,12.72,70400.0,7.8735,7.8983,7.8426,7.8735,70400.0
2008-10-29 09:55:00,12.72,12.81,12.67,12.67,79800.0,7.8735,7.9292,7.8426,7.8426,79800.0
2008-10-29 10:00:00,12.65,12.66,12.56,12.6,83800.0,7.8302,7.8364,7.7745,7.7992,83800.0
2008-10-29 10:05:00,12.6,12.76,12.59,12.72,105600.0,7.7992,7.8983,7.793,7.8735,105600.0
2008-10-29 10:10:00,12.74,12.76,12.58,12.66,78200.0,7.8859,7.8983,7.7868,7.8364,78200.0
2008-10-29 10:15:00,12.65,12.71,12.65,12.65,101400.0,7.8302,7.8673,7.8302,7.8302,101400.0
2008-10-29 10:20:00,12.65,12.66,12.61,12.63,72600.0,7.8302,7.8364,7.8054,7.8178,72600.0
2008-10-29 10:25:00,12.62,12.63,12.53,12.53,133600.0,7.8116,7.8178,7.7559,7.7559,133600.0
2008-10-29 10:30:00,12.53,12.55,12.45,12.47,147000.0,7.7559,7.7683,7.7064,7.7188,147000.0
2008-10-29 10:35:00,12.47,12.48,12.39,12.42,92200.0,7.7188,7.7249,7.6692,7.6878,92200.0
2008-10-29 10:40:00,12.42,12.44,12.4,12.44,56600.0,7.6878,7.7002,7.6754,7.7002,56600.0
2008-10-29 10:45:00,12.43,12.43,12.37,12.37,94200.0,7.694,7.694,7.6569,7.6569,94200.0
2008-10-29 10:50:00,12.37,12.4,12.34,12.34,75000.0,7.6569,7.6754,7.6383,7.6383,75000.0
2008-10-29 10:55:00,12.34,12.38,12.3,12.37,136000.0,7.6383,7.663,7.6135,7.6569,136000.0
2008-10-29 11:00:00,12.37,12.43,12.35,12.42,79400.0,7.6569,7.694,7.6445,7.6878,79400.0
2008-10-29 11:05:00,12.41,12.47,12.41,12.45,66000.0,7.6816,7.7188,7.6816,7.7064,66000.0
2008-10-29 11:10:00,12.45,12.46,12.4,12.45,50200.0,7.7064,7.7126,7.6754,7.7064,50200.0
2008-10-29 11:15:00,12.45,12.47,12.38,12.47,46400.0,7.7064,7.7188,7.663,7.7188,46400.0
2008-10-29 11:20:00,12.49,12.49,12.44,12.48,38400.0,7.7311,7.7311,7.7002,7.7249,38400.0
2008-10-29 11:25:00,12.47,12.51,12.46,12.47,42000.0,7.7188,7.7435,7.7126,7.7188,42000.0
2008-10-29 11:30:00,12.47,12.49,12.44,12.47,24200.0,7.7188,7.7311,7.7002,7.7188,24200.0
2008-10-29 11:35:00,12.47,12.49,12.44,12.48,25200.0,7.7188,7.7311,7.7002,7.7249,25200.0
2008-10-29 11:40:00,12.47,12.49,12.45,12.49,21400.0,7.7188,7.7311,7.7064,7.7311,21400.0
2008-10-29 11:45:00,12.49,12.54,12.47,12.53,38200.0,7.7311,7.7621,7.7188,7.7559,38200.0
2008-10-29 11:50:00,12.53,12.53,12.47,12.5,54600.0,7.7559,7.7559,7.7188,7.7373,54600.0
2008-10-29 11:55:00,12.51,12.54,12.48,12.53,52800.0,7.7435,7.7621,7.7249,7.7559,52800.0
2008-10-29 12:00:00,12.53,12.55,12.49,12.49,30800.0,7.7559,7.7683,7.7311,7.7311,30800.0
2008-10-29 12:05:00,12.49,12.51,12.47,12.47,39000.0,7.7311,7.7435,7.7188,7.7188,39000.0
2008-10-29 12:10:00,12.46,12.46,12.4,12.43,53400.0,7.7126,7.7126,7.6754,7.694,53400.0
2008-10-29 12:15:00,12.43,12.44,12.38,12.4,97200.0,7.694,7.7002,7.663,7.6754,97200.0
2008-10-29 12:20:00,12.39,12.47,12.38,12.46,30000.0,7.6692,7.7188,7.663,7.7126,30000.0
2008-10-29 12:25:00,12.46,12.54,12.46,12.53,35400.0,7.7126,7.7621,7.7126,7.7559,35400.0
2008-10-29 12:30:00,12.53,12.6,12.53,12.59,43600.0,7.7559,7.7992,7.7559,7.793,43600.0
2008-10-29 12:35:00,12.59,12.63,12.58,12.61,44200.0,7.793,7.8178,7.7868,7.8054,44200.0
2008-10-29 12:40:00,12.61,12.62,12.58,12.6,24000.0,7.8054,7.8116,7.7868,7.7992,24000.0
2008-10-29 12:45:00,12.59,12.65,12.59,12.65,20800.0,7.793,7.8302,7.793,7.8302,20800.0
2008-10-29 12:50:00,12.65,12.68,12.65,12.65,51000.0,7.8302,7.8487,7.8302,7.8302,51000.0
2008-10-29 12:55:00,12.66,12.67,12.58,12.59,498200.0,7.8364,7.8426,7.7868,7.793,498200.0
2008-10-29 13:00:00,12.59,12.59,12.52,12.53,555000.0,7.793,7.793,7.7497,7.7559,555000.0
2008-10-29 13:05:00,12.53,12.55,12.49,12.49,62000.0,7.7559,7.7683,7.7311,7.7311,62000.0
2008-10-29 13:10:00,12.49,12.49,12.42,12.43,82400.0,7.7311,7.7311,7.6878,7.694,82400.0
2008-10-29 13:15:00,12.43,12.46,12.43,12.46,40000.0,7.694,7.7126,7.694,7.7126,40000.0
2008-10-29 13:20:00,12.46,12.54,12.46,12.54,39200.0,7.7126,7.7621,7.7126,7.7621,39200.0
2008-10-29 13:25:00,12.53,12.55,12.49,12.51,81000.0,7.7559,7.7683,7.7311,7.7435,81000.0
2008-10-29 13:30:00,12.51,12.54,12.49,12.52,71600.0,7.7435,7.7621,7.7311,7.7497,71600.0
2008-10-29 13:35:00,12.52,12.54,12.51,12.52,89200.0,7.7497,7.7621,7.7435,7.7497,89200.0
2008-10-29 13:40:00,12.53,12.53,12.49,12.49,48800.0,7.7559,7.7559,7.7311,7.7311,48800.0
2008-10-29 13:45:00,12.48,12.52,12.48,12.49,63200.0,7.7249,7.7497,7.7249,7.7311,63200.0
2008-10-29 13:50:00,12.48,12.53,12.48,12.52,39600.0,7.7249,7.7559,7.7249,7.7497,39600.0
2008-10-29 13:55:00,12.53,12.53,12.4,12.42,138200.0,7.7559,7.7559,7.6754,7.6878,138200.0
2008-10-29 14:00:00,12.42,12.47,12.4,12.4,40000.0,7.6878,7.7188,7.6754,7.6754,40000.0
2008-10-29 14:05:00,12.38,12.39,12.34,12.37,59800.0,7.663,7.6692,7.6383,7.6569,59800.0
2008-10-29 14:10:00,12.36,12.45,12.34,12.43,35800.0,7.6507,7.7064,7.6383,7.694,35800.0
2008-10-29 14:15:00,12.43,12.45,12.21,12.36,121800.0,7.694,7.7064,7.5578,7.6507,121800.0
2008-10-29 14:20:00,12.35,12.46,12.22,12.28,179400.0,7.6445,7.7126,7.564,7.6011,179400.0
2008-10-29 14:25:00,12.28,12.4,12.19,12.34,117200.0,7.6011,7.6754,7.5454,7.6383,117200.0
2008-10-29 14:30:00,12.37,12.37,12.23,12.31,171400.0,7.6569,7.6569,7.5702,7.6197,171400.0
2008-10-29 14:35:00,12.31,12.45,12.3,12.45,144600.0,7.6197,7.7064,7.6135,7.7064,144600.0
2008-10-29 14:40:00,12.46,12.51,12.41,12.47,153600.0,7.7126,7.7435,7.6816,7.7188,153600.0
2008-10-29 14:45:00,12.47,12.6,12.46,12.59,144600.0,7.7188,7.7992,7.7126,7.793,144600.0
2008-10-29 14:50:00,12.59,12.6,12.53,12.53,256400.0,7.793,7.7992,7.7559,7.7559,256400.0
2008-10-29 14:55:00,12.53,12.63,12.47,12.6,256400.0,7.7559,7.8178,7.7188,7.7992,256400.0
2008-10-29 15:00:00,12.59,12.6,12.42,12.46,167600.0,7.793,7.7992,7.6878,7.7126,167600.0
2008-10-29 15:05:00,12.46,12.54,12.42,12.44,150600.0,7.7126,7.7621,7.6878,7.7002,150600.0
2008-10-29 15:10:00,12.43,12.52,12.38,12.51,166400.0,7.694,7.7497,7.663,7.7435,166400.0
2008-10-29 15:15:00,12.51,12.7,12.49,12.7,119800.0,7.7435,7.8611,7.7311,7.8611,119800.0
2008-10-29 15:20:00,12.69,12.79,12.69,12.76,147800.0,7.8549,7.9168,7.8549,7.8983,147800.0
2008-10-29 15:25:00,12.76,12.78,12.67,12.71,152000.0,7.8983,7.9106,7.8426,7.8673,152000.0
2008-10-29 15:30:00,12.71,12.77,12.56,12.56,165000.0,7.8673,7.9045,7.7745,7.7745,165000.0
2008-10-29 15:35:00,12.56,12.65,12.55,12.62,122200.0,7.7745,7.8302,7.7683,7.8116,122200.0
2008-10-29 15:40:00,12.62,12.71,12.61,12.64,134200.0,7.8116,7.8673,7.8054,7.824,134200.0
2008-10-29 15:45:00,12.64,12.78,12.63,12.71,156000.0,7.824,7.9106,7.8178,7.8673,156000.0
2008-10-29 15:50:00,12.71,12.74,12.43,12.46,376600.0,7.8673,7.8859,7.694,7.7126,376600.0
2008-10-29 15:55:00,12.46,12.52,12.36,12.4,510800.0,7.7126,7.7497,7.6507,7.6754,510800.0
2008-10-30 09:30:00,12.62,12.72,12.53,12.72,83800.0,7.8116,7.8735,7.7559,7.8735,83800.0
2008-10-30 09:35:00,12.73,12.75,12.69,12.74,91400.0,7.8797,7.8921,7.8549,7.8859,91400.0
2008-10-30 09:40:00,12.76,12.78,12.66,12.7,50200.0,7.8983,7.9106,7.8364,7.8611,50200.0
2008-10-30 09:45:00,12.71,12.81,12.71,12.72,66200.0,7.8673,7.9292,7.8673,7.8735,66200.0
2008-10-30 09:50:00,12.72,12.72,12.65,12.7,92800.0,7.8735,7.8735,7.8302,7.8611,92800.0
2008-10-30 09:55:00,12.69,12.7,12.61,12.65,129600.0,7.8549,7.8611,7.8054,7.8302,129600.0
2008-10-30 10:00:00,12.65,12.67,12.56,12.6,138000.0,7.8302,7.8426,7.7745,7.7992,138000.0
2008-10-30 10:05:00,12.6,12.65,12.56,12.58,96400.0,7.7992,7.8302,7.7745,7.7868,96400.0
2008-10-30 10:10:00,12.59,12.61,12.49,12.49,81800.0,7.793,7.8054,7.7311,7.7311,81800.0
2008-10-30 10:15:00,12.49,12.5,12.38,12.38,73600.0,7.7311,7.7373,7.663,7.663,73600.0
2008-10-30 10:20:00,12.39,12.4,12.37,12.4,70400.0,7.6692,7.6754,7.6569,7.6754,70400.0
2008-10-30 10:25:00,12.4,12.43,12.28,12.29,89400.0,7.6754,7.694,7.6011,7.6073,89400.0
2008-10-30 10:30:00,12.29,12.33,12.26,12.31,115600.0,7.6073,7.6321,7.5888,7.6197,115600.0
2008-10-30 10:35:00,12.31,12.33,12.29,12.31,71000.0,7.6197,7.6321,7.6073,7.6197,71000.0
2008-10-30 10:40:00,12.32,12.34,12.27,12.27,63600.0,7.6259,7.6383,7.595,7.595,63600.0
2008-10-30 10:45:00,12.28,12.33,12.26,12.32,46800.0,7.6011,7.6321,7.5888,7.6259,46800.0
2008-10-30 10:50:00,12.33,12.4,12.32,12.4,48000.0,7.6321,7.6754,7.6259,7.6754,48000.0
2008-10-30 10:55:00,12.4,12.42,12.35,12.36,61600.0,7.6754,7.6878,7.6445,7.6507,61600.0
2008-10-30 11:00:00,12.35,12.47,12.35,12.47,60200.0,7.6445,7.7188,7.6445,7.7188,60200.0
2008-10-30 11:05:00,12.47,12.49,12.45,12.47,104600.0,7.7188,7.7311,7.7064,7.7188,104600.0
2008-10-30 11:10:00,12.47,12.49,12.44,12.46,101000.0,7.7188,7.7311,7.7002,7.7126,101000.0
2008-10-30 11:15:00,12.46,12.47,12.38,12.39,93000.0,7.7126,7.7188,7.663,7.6692,93000.0
2008-10-30 11:20:00,12.4,12.44,12.37,12.43,71400.0,7.6754,7.7002,7.6569,7.694,71400.0
2008-10-30 11:25:00,12.42,12.44,12.39,12.4,129200.0,7.6878,7.7002,7.6692,7.6754,129200.0
2008-10-30 11:30:00,12.4,12.4,12.33,12.34,130200.0,7.6754,7.6754,7.6321,7.6383,130200.0
2008-10-30 11:35:00,12.35,12.38,12.31,12.36,56200.0,7.6445,7.663,7.6197,7.6507,56200.0
2008-10-30 11:40:00,12.36,12.4,12.34,12.39,55200.0,7.6507,7.6754,7.6383,7.6692,55200.0
2008-10-30 11:45:00,12.4,12.4,12.31,12.34,57000.0,7.6754,7.6754,7.6197,7.6383,57000.0
2008-10-30 11:50:00,12.34,12.34,12.26,12.28,60000.0,7.6383,7.6383,7.5888,7.6011,60000.0
2008-10-30 11:55:00,12.28,12.37,12.28,12.36,44800.0,7.6011,7.6569,7.6011,7.6507,44800.0
2008-10-30 12:00:00,12.36,12.42,12.35,12.42,69600.0,7.6507,7.6878,7.6445,7.6878,69600.0
2008-10-30 12:05:00,12.43,12.45,12.4,12.44,46400.0,7.694,7.7064,7.6754,7.7002,46400.0
2008-10-30 12:10:00,12.42,12.44,12.39,12.42,54400.0,7.6878,7.7002,7.6692,7.6878,54400.0
2008-10-30 12:15:00,12.42,12.43,12.39,12.42,64800.0,7.6878,7.694,7.6692,7.6878,64800.0
2008-10-30 12:20:00,12.4,12.43,12.4,12.42,28600.0,7.6754,7.694,7.6754,7.6878,28600.0
2008-10-30 12:25:00,12.42,12.44,12.4,12.43,76600.0,7.6878,7.7002,7.6754,7.694,76600.0
2008-10-30 12:30:00,12.43,12.47,12.42,12.45,119000.0,7.694,7.7188,7.6878,7.7064,119000.0
2008-10-30 12:35:00,12.45,12.46,12.42,12.43,63600.0,7.7064,7.7126,7.6878,7.694,63600.0
2008-10-30 12:40:00,12.43,12.46,12.42,12.42,32000.0,7.694,7.7126,7.6878,7.6878,32000.0
2008-10-30 12:45:00,12.43,12.44,12.4,12.43,31200.0,7.694,7.7002,7.6754,7.694,31200.0
2008-10-30 12:50:00,12.43,12.44,12.41,12.44,23800.0,7.694,7.7002,7.6816,7.7002,23800.0
2008-10-30 12:55:00,12.44,12.44,12.4,12.4,39000.0,7.7002,7.7002,7.6754,7.6754,39000.0
2008-10-30 13:00:00,12.4,12.45,12.4,12.45,42800.0,7.6754,7.7064,7.6754,7.7064,42800.0
2008-10-30 13:05:00,12.45,12.52,12.45,12.52,60000.0,7.7064,7.7497,7.7064,7.7497,60000.0
2008-10-30 13:10:00,12.53,12.58,12.52,12.57,69400.0,7.7559,7.7868,7.7497,7.7807,69400.0
2008-10-30 13:15:00,12.57,12.6,12.55,12.56,64600.0,7.7807,7.7992,7.7683,7.7745,64600.0
2008-10-30 13:20:00,12.56,12.56,12.53,12.54,39800.0,7.7745,7.7745,7.7559,7.7621,39800.0
2008-10-30 13:25:00,12.54,12.55,12.5,12.5,34000.0,7.7621,7.7683,7.7373,7.7373,34000.0
2008-10-30 13:30:00,12.5,12.52,12.49,12.52,78200.0,7.7373,7.7497,7.7311,7.7497,78200.0
2008-10-30 13:35:00,12.52,12.58,12.51,12.57,45200.0,7.7497,7.7868,7.7435,7.7807,45200.0
2008-10-30 13:40:00,12.56,12.56,12.49,12.51,96400.0,7.7745,7.7745,7.7311,7.7435,96400.0
2008-10-30 13:45:00,12.51,12.52,12.5,12.51,50400.0,7.7435,7.7497,7.7373,7.7435,50400.0
2008-10-30 13:50:00,12.51,12.59,12.51,12.56,59400.0,7.7435,7.793,7.7435,7.7745,59400.0
2008-10-30 13:55:00,12.56,12.62,12.55,12.6,41600.0,7.7745,7.8116,7.7683,7.7992,41600.0
2008-10-30 14:00:00,12.59,12.62,12.58,12.62,53400.0,7.793,7.8116,7.7868,7.8116,53400.0
2008-10-30 14:05:00,12.61,12.66,12.61,12.65,63800.0,7.8054,7.8364,7.8054,7.8302,63800.0
2008-10-30 14:10:00,12.65,12.67,12.62,12.63,66000.0,7.8302,7.8426,7.8116,7.8178,66000.0
2008-10-30 14:15:00,12.63,12.64,12.61,12.63,55400.0,7.8178,7.824,7.8054,7.8178,55400.0
2008-10-30 14:20:00,12.63,12.7,12.62,12.69,75400.0,7.8178,7.8611,7.8116,7.8549,75400.0
2008-10-30 14:25:00,12.69,12.72,12.67,12.68,57600.0,7.8549,7.8735,7.8426,7.8487,57600.0
2008-10-30 14:30:00,12.68,12.71,12.65,12.7,66000.0,7.8487,7.8673,7.8302,7.8611,66000.0
2008-10-30 14:35:00,12.7,12.76,12.67,12.68,76400.0,7.8611,7.8983,7.8426,7.8487,76400.0
2008-10-30 14:40:00,12.67,12.68,12.64,12.65,69000.0,7.8426,7.8487,7.824,7.8302,69000.0
2008-10-30 14:45:00,12.64,12.69,12.62,12.68,50200.0,7.824,7.8549,7.8116,7.8487,50200.0
2008-10-30 14:50:00,12.68,12.69,12.65,12.65,110800.0,7.8487,7.8549,7.8302,7.8302,110800.0
2008-10-30 14:55:00,12.65,12.65,12.6,12.63,168800.0,7.8302,7.8302,7.7992,7.8178,168800.0
2008-10-30 15:00:00,12.63,12.67,12.61,12.66,79400.0,7.8178,7.8426,7.8054,7.8364,79400.0
2008-10-30 15:05:00,12.66,12.72,12.65,12.69,62400.0,7.8364,7.8735,7.8302,7.8549,62400.0
2008-10-30 15:10:00,12.67,12.68,12.58,12.58,155000.0,7.8426,7.8487,7.7868,7.7868,155000.0
2008-10-30 15:15:00,12.58,12.59,12.51,12.54,105800.0,7.7868,7.793,7.7435,7.7621,105800.0
2008-10-30 15:20:00,12.54,12.58,12.48,12.57,114200.0,7.7621,7.7868,7.7249,7.7807,114200.0
2008-10-30 15:25:00,12.56,12.6,12.5,12.57,75800.0,7.7745,7.7992,7.7373,7.7807,75800.0
2008-10-30 15:30:00,12.58,12.59,12.49,12.53,115800.0,7.7868,7.793,7.7311,7.7559,115800.0
2008-10-30 15:35:00,12.53,12.57,12.49,12.55,198600.0,7.7559,7.7807,7.7311,7.7683,198600.0
2008-10-30 15:40:00,12.55,12.59,12.49,12.51,264800.0,7.7683,7.793,7.7311,7.7435,264800.0
2008-10-30 15:45:00,12.51,12.58,12.49,12.56,175200.0,7.7435,7.7868,7.7311,7.7745,175200.0
2008-10-30 15:50:00,12.57,12.57,12.49,12.51,1627000.0,7.7807,7.7807,7.7311,7.7435,1627000.0
2008-10-30 15:55:00,12.51,12.53,12.46,12.53,664800.0,7.7435,7.7559,7.7126,7.7559,664800.0
2008-10-31 09:30:00,12.49,12.53,12.29,12.37,100600.0,7.7311,7.7559,7.6073,7.6569,100600.0
2008-10-31 09:35:00,12.37,12.42,12.33,12.38,101400.0,7.6569,7.6878,7.6321,7.663,101400.0
2008-10-31 09:40:00,12.39,12.4,12.29,12.31,81400.0,7.6692,7.6754,7.6073,7.6197,81400.0
2008-10-31 09:45:00,12.3,12.4,12.3,12.38,124200.0,7.6135,7.6754,7.6135,7.663,124200.0
2008-10-31 09:50:00,12.38,12.4,12.35,12.37,127200.0,7.663,7.6754,7.6445,7.6569,127200.0
2008-10-31 09:55:00,12.37,12.42,12.28,12.42,92800.0,7.6569,7.6878,7.6011,7.6878,92800.0
2008-10-31 10:00:00,12.42,12.5,12.4,12.5,113000.0,7.6878,7.7373,7.6754,7.7373,113000.0
2008-10-31 10:05:00,12.5,12.51,12.44,12.49,120400.0,7.7373,7.7435,7.7002,7.7311,120400.0
2008-10-31 10:10:00,12.49,12.49,12.45,12.47,132800.0,7.7311,7.7311,7.7064,7.7188,132800.0
2008-10-31 10:15:00,12.47,12.47,12.43,12.44,109600.0,7.7188,7.7188,7.694,7.7002,109600.0
2008-10-31 10:20:00,12.44,12.45,12.38,12.38,96200.0,7.7002,7.7064,7.663,7.663,96200.0
2008-10-31 10:25:00,12.39,12.4,12.34,12.36,139800.0,7.6692,7.6754,7.6383,7.6507,139800.0
2008-10-31 10:30:00,12.36,12.42,12.35,12.38,186200.0,7.6507,7.6878,7.6445,7.663,186200.0
2008-10-31 10:35:00,12.38,12.38,12.34,12.34,83800.0,7.663,7.663,7.6383,7.6383,83800.0
2008-10-31 10:40:00,12.34,12.36,12.3,12.34,69000.0,7.6383,7.6507,7.6135,7.6383,69000.0
2008-10-31 10:45:00,12.34,12.34,12.3,12.31,50800.0,7.6383,7.6383,7.6135,7.6197,50800.0
2008-10-31 10:50:00,12.31,12.31,12.27,12.28,77000.0,7.6197,7.6197,7.595,7.6011,77000.0
2008-10-31 10:55:00,12.28,12.4,12.27,12.33,66200.0,7.6011,7.6754,7.595,7.6321,66200.0
2008-10-31 11:00:00,12.33,12.4,12.33,12.4,32200.0,7.6321,7.6754,7.6321,7.6754,32200.0
2008-10-31 11:05:00,12.4,12.4,12.36,12.38,47600.0,7.6754,7.6754,7.6507,7.663,47600.0
2008-10-31 11:10:00,12.37,12.39,12.35,12.37,33200.0,7.6569,7.6692,7.6445,7.6569,33200.0
2008-10-31 11:15:00,12.38,12.4,12.38,12.4,118600.0,7.663,7.6754,7.663,7.6754,118600.0
2008-10-31 11:20:00,12.4,12.4,12.37,12.38,75600.0,7.6754,7.6754,7.6569,7.663,75600.0
2008-10-31 11:25:00,12.38,12.38,12.36,12.37,66200.0,7.663,7.663,7.6507,7.6569,66200.0
2008-10-31 11:30:00,12.36,12.38,12.33,12.33,82600.0,7.6507,7.663,7.6321,7.6321,82600.0
2008-10-31 11:35:00,12.36,12.38,12.35,12.37,58800.0,7.6507,7.663,7.6445,7.6569,58800.0
2008-10-31 11:40:00,12.38,12.4,12.36,12.4,40200.0,7.663,7.6754,7.6507,7.6754,40200.0
2008-10-31 11:45:00,12.4,12.4,12.32,12.35,52200.0,7.6754,7.6754,7.6259,7.6445,52200.0
2008-10-31 11:50:00,12.36,12.44,12.35,12.44,66600.0,7.6507,7.7002,7.6445,7.7002,66600.0
2008-10-31 11:55:00,12.44,12.45,12.4,12.44,48000.0,7.7002,7.7064,7.6754,7.7002,48000.0
2008-10-31 12:00:00,12.45,12.46,12.43,12.45,36400.0,7.7064,7.7126,7.694,7.7064,36400.0
2008-10-31 12:05:00,12.45,12.45,12.4,12.44,44400.0,7.7064,7.7064,7.6754,7.7002,44400.0
2008-10-31 12:10:00,12.43,12.43,12.38,12.4,54200.0,7.694,7.694,7.663,7.6754,54200.0
2008-10-31 12:15:00,12.4,12.4,12.3,12.33,66400.0,7.6754,7.6754,7.6135,7.6321,66400.0
2008-10-31 12:20:00,12.33,12.37,12.3,12.31,55000.0,7.6321,7.6569,7.6135,7.6197,55000.0
2008-10-31 12:25:00,12.31,12.31,12.27,12.28,65600.0,7.6197,7.6197,7.595,7.6011,65600.0
2008-10-31 12:30:00,12.28,12.3,12.24,12.26,69000.0,7.6011,7.6135,7.5764,7.5888,69000.0
2008-10-31 12:35:00,12.25,12.27,12.22,12.24,75800.0,7.5826,7.595,7.564,7.5764,75800.0
2008-10-31 12:40:00,12.24,12.27,12.22,12.23,39200.0,7.5764,7.595,7.564,7.5702,39200.0
2008-10-31 12:45:00,12.22,12.26,12.2,12.26,71800.0,7.564,7.5888,7.5516,7.5888,71800.0
2008-10-31 12:50:00,12.25,12.26,12.22,12.23,53000.0,7.5826,7.5888,7.564,7.5702,53000.0
2008-10-31 12:55:00,12.23,12.24,12.21,12.21,46600.0,7.5702,7.5764,7.5578,7.5578,46600.0
2008-10-31 13:00:00,12.21,12.29,12.21,12.29,46800.0,7.5578,7.6073,7.5578,7.6073,46800.0
2008-10-31 13:05:00,12.29,12.31,12.27,12.27,44000.0,7.6073,7.6197,7.595,7.595,44000.0
2008-10-31 13:10:00,12.27,12.31,12.27,12.3,41800.0,7.595,7.6197,7.595,7.6135,41800.0
2008-10-31 13:15:00,12.31,12.35,12.3,12.33,74200.0,7.6197,7.6445,7.6135,7.6321,74200.0
2008-10-31 13:20:00,12.32,12.38,12.31,12.37,94200.0,7.6259,7.663,7.6197,7.6569,94200.0
2008-10-31 13:25:00,12.37,12.37,12.31,12.35,112800.0,7.6569,7.6569,7.6197,7.6445,112800.0
2008-10-31 13:30:00,12.35,12.4,12.35,12.4,73400.0,7.6445,7.6754,7.6445,7.6754,73400.0
2008-10-31 13:35:00,12.4,12.4,12.36,12.4,107800.0,7.6754,7.6754,7.6507,7.6754,107800.0
2008-10-31 13:40:00,12.4,12.42,12.37,12.42,124600.0,7.6754,7.6878,7.6569,7.6878,124600.0
2008-10-31 13:45:00,12.42,12.43,12.4,12.42,101600.0,7.6878,7.694,7.6754,7.6878,101600.0
2008-10-31 13:50:00,12.42,12.42,12.38,12.38,104600.0,7.6878,7.6878,7.663,7.663,104600.0
2008-10-31 13:55:00,12.38,12.4,12.36,12.38,114400.0,7.663,7.6754,7.6507,7.663,114400.0
2008-10-31 14:00:00,12.39,12.4,12.38,12.38,161200.0,7.6692,7.6754,7.663,7.663,161200.0
2008-10-31 14:05:00,12.38,12.4,12.38,12.38,113600.0,7.663,7.6754,7.663,7.663,113600.0
2008-10-31 14:10:00,12.38,12.4,12.37,12.37,68000.0,7.663,7.6754,7.6569,7.6569,68000.0
2008-10-31 14:15:00,12.37,12.37,12.27,12.3,169600.0,7.6569,7.6569,7.595,7.6135,169600.0
2008-10-31 14:20:00,12.31,12.33,12.29,12.3,84600.0,7.6197,7.6321,7.6073,7.6135,84600.0
2008-10-31 14:25:00,12.3,12.35,12.29,12.32,54800.0,7.6135,7.6445,7.6073,7.6259,54800.0
2008-10-31 14:30:00,12.33,12.36,12.28,12.35,70000.0,7.6321,7.6507,7.6011,7.6445,70000.0
2008-10-31 14:35:00,12.35,12.38,12.33,12.37,49400.0,7.6445,7.663,7.6321,7.6569,49400.0
2008-10-31 14:40:00,12.37,12.37,12.31,12.33,99800.0,7.6569,7.6569,7.6197,7.6321,99800.0
2008-10-31 14:45:00,12.33,12.34,12.27,12.29,51600.0,7.6321,7.6383,7.595,7.6073,51600.0
2008-10-31 14:50:00,12.29,12.35,12.28,12.34,78600.0,7.6073,7.6445,7.6011,7.6383,78600.0
2008-10-31 14:55:00,12.35,12.35,12.33,12.35,87600.0,7.6445,7.6445,7.6321,7.6445,87600.0
2008-10-31 15:00:00,12.35,12.4,12.35,12.37,102000.0,7.6445,7.6754,7.6445,7.6569,102000.0
2008-10-31 15:05:00,12.37,12.38,12.3,12.38,120000.0,7.6569,7.663,7.6135,7.663,120000.0
2008-10-31 15:10:00,12.38,12.4,12.29,12.31,136600.0,7.663,7.6754,7.6073,7.6197,136600.0
2008-10-31 15:15:00,12.31,12.33,12.22,12.23,167000.0,7.6197,7.6321,7.564,7.5702,167000.0
2008-10-31 15:20:00,12.22,12.26,12.14,12.24,216200.0,7.564,7.5888,7.5145,7.5764,216200.0
2008-10-31 15:25:00,12.24,12.24,12.12,12.18,134400.0,7.5764,7.5764,7.5021,7.5392,134400.0
2008-10-31 15:30:00,12.18,12.26,12.16,12.26,175800.0,7.5392,7.5888,7.5269,7.5888,175800.0
2008-10-31 15:35:00,12.26,12.29,12.23,12.29,205400.0,7.5888,7.6073,7.5702,7.6073,205400.0
2008-10-31 15:40:00,12.3,12.3,12.08,12.15,262400.0,7.6135,7.6135,7.4773,7.5207,262400.0
2008-10-31 15:45:00,12.14,12.21,12.08,12.12,188800.0,7.5145,7.5578,7.4773,7.5021,188800.0
2008-10-31 15:50:00,12.12,12.21,12.11,12.19,381400.0,7.5021,7.5578,7.4959,7.5454,381400.0
2008-10-31 15:55:00,12.2,12.3,12.19,12.3,451400.0,7.5516,7.6135,7.5454,7.6135,451400.0
2008-11-03 09:30:00,12.37,12.38,12.27,12.31,39800.0,7.6569,7.663,7.595,7.6197,39800.0
2008-11-03 09:35:00,12.29,12.44,12.27,12.4,52800.0,7.6073,7.7002,7.595,7.6754,52800.0
2008-11-03 09:40:00,12.42,12.47,12.4,12.47,85400.0,7.6878,7.7188,7.6754,7.7188,85400.0
2008-11-03 09:45:00,12.47,12.5,12.47,12.5,53000.0,7.7188,7.7373,7.7188,7.7373,53000.0
2008-11-03 09:50:00,12.49,12.51,12.47,12.49,63800.0,7.7311,7.7435,7.7188,7.7311,63800.0
2008-11-03 09:55:00,12.5,12.5,12.44,12.44,47200.0,7.7373,7.7373,7.7002,7.7002,47200.0
2008-11-03 10:00:00,12.44,12.47,12.42,12.46,84600.0,7.7002,7.7188,7.6878,7.7126,84600.0
2008-11-03 10:05:00,12.47,12.5,12.47,12.49,105200.0,7.7188,7.7373,7.7188,7.7311,105200.0
2008-11-03 10:10:00,12.49,12.51,12.47,12.49,63600.0,7.7311,7.7435,7.7188,7.7311,63600.0
2008-11-03 10:15:00,12.49,12.49,12.48,12.49,37800.0,7.7311,7.7311,7.7249,7.7311,37800.0
2008-11-03 10:20:00,12.49,12.49,12.43,12.43,67200.0,7.7311,7.7311,7.694,7.694,67200.0
2008-11-03 10:25:00,12.44,12.44,12.38,12.4,28000.0,7.7002,7.7002,7.663,7.6754,28000.0
2008-11-03 10:30:00,12.38,12.42,12.38,12.4,33400.0,7.663,7.6878,7.663,7.6754,33400.0
2008-11-03 10:35:00,12.4,12.43,12.4,12.43,36800.0,7.6754,7.694,7.6754,7.694,36800.0
2008-11-03 10:40:00,12.43,12.46,12.4,12.4,33600.0,7.694,7.7126,7.6754,7.6754,33600.0
2008-11-03 10:45:00,12.4,12.47,12.4,12.46,27600.0,7.6754,7.7188,7.6754,7.7126,27600.0
2008-11-03 10:50:00,12.46,12.47,12.45,12.47,57400.0,7.7126,7.7188,7.7064,7.7188,57400.0
2008-11-03 10:55:00,12.47,12.47,12.44,12.45,29800.0,7.7188,7.7188,7.7002,7.7064,29800.0
2008-11-03 11:00:00,12.44,12.45,12.42,12.43,44000.0,7.7002,7.7064,7.6878,7.694,44000.0
2008-11-03 11:05:00,12.42,12.43,12.4,12.4,39800.0,7.6878,7.694,7.6754,7.6754,39800.0
2008-11-03 11:10:00,12.4,12.42,12.37,12.37,44600.0,7.6754,7.6878,7.6569,7.6569,44600.0
2008-11-03 11:15:00,12.37,12.37,12.33,12.35,41800.0,7.6569,7.6569,7.6321,7.6445,41800.0
2008-11-03 11:20:00,12.34,12.38,12.34,12.34,34400.0,7.6383,7.663,7.6383,7.6383,34400.0
2008-11-03 11:25:00,12.35,12.37,12.34,12.35,38800.0,7.6445,7.6569,7.6383,7.6445,38800.0
2008-11-03 11:30:00,12.35,12.36,12.33,12.34,36200.0,7.6445,7.6507,7.6321,7.6383,36200.0
2008-11-03 11:35:00,12.34,12.36,12.34,12.34,395000.0,7.6383,7.6507,7.6383,7.6383,395000.0
2008-11-03 11:40:00,12.34,12.36,12.33,12.34,51200.0,7.6383,7.6507,7.6321,7.6383,51200.0
2008-11-03 11:45:00,12.33,12.36,12.33,12.35,33200.0,7.6321,7.6507,7.6321,7.6445,33200.0
2008-11-03 11:50:00,12.34,12.38,12.34,12.38,18800.0,7.6383,7.663,7.6383,7.663,18800.0
2008-11-03 11:55:00,12.38,12.44,12.38,12.43,64000.0,7.663,7.7002,7.663,7.694,64000.0
2008-11-03 12:00:00,12.43,12.47,12.43,12.47,48200.0,7.694,7.7188,7.694,7.7188,48200.0
2008-11-03 12:05:00,12.47,12.5,12.47,12.49,164000.0,7.7188,7.7373,7.7188,7.7311,164000.0
2008-11-03 12:10:00,12.49,12.5,12.48,12.49,39800.0,7.7311,7.7373,7.7249,7.7311,39800.0
2008-11-03 12:15:00,12.49,12.5,12.48,12.49,13200.0,7.7311,7.7373,7.7249,7.7311,13200.0
2008-11-03 12:20:00,12.49,12.51,12.49,12.5,34200.0,7.7311,7.7435,7.7311,7.7373,34200.0
2008-11-03 12:25:00,12.5,12.51,12.49,12.49,32200.0,7.7373,7.7435,7.7311,7.7311,32200.0
2008-11-03 12:30:00,12.5,12.55,12.49,12.53,54000.0,7.7373,7.7683,7.7311,7.7559,54000.0
2008-11-03 12:35:00,12.53,12.55,12.52,12.54,35800.0,7.7559,7.7683,7.7497,7.7621,35800.0
2008-11-03 12:40:00,12.54,12.54,12.49,12.5,33400.0,7.7621,7.7621,7.7311,7.7373,33400.0
2008-11-03 12:45:00,12.51,12.51,12.49,12.49,18000.0,7.7435,7.7435,7.7311,7.7311,18000.0
2008-11-03 12:50:00,12.49,12.49,12.46,12.47,11800.0,7.7311,7.7311,7.7126,7.7188,11800.0
2008-11-03 12:55:00,12.47,12.49,12.47,12.48,10400.0,7.7188,7.7311,7.7188,7.7249,10400.0
2008-11-03 13:00:00,12.47,12.5,12.47,12.49,14400.0,7.7188,7.7373,7.7188,7.7311,14400.0
2008-11-03 13:05:00,12.49,12.5,12.49,12.5,16400.0,7.7311,7.7373,7.7311,7.7373,16400.0
2008-11-03 13:10:00,12.49,12.51,12.49,12.49,22600.0,7.7311,7.7435,7.7311,7.7311,22600.0
2008-11-03 13:15:00,12.49,12.5,12.48,12.49,19800.0,7.7311,7.7373,7.7249,7.7311,19800.0
2008-11-03 13:20:00,12.49,12.49,12.47,12.49,11600.0,7.7311,7.7311,7.7188,7.7311,11600.0
2008-11-03 13:25:00,12.48,12.49,12.47,12.47,15800.0,7.7249,7.7311,7.7188,7.7188,15800.0
2008-11-03 13:30:00,12.46,12.47,12.45,12.45,12600.0,7.7126,7.7188,7.7064,7.7064,12600.0
2008-11-03 13:35:00,12.45,12.47,12.45,12.47,16200.0,7.7064,7.7188,7.7064,7.7188,16200.0
2008-11-03 13:40:00,12.48,12.48,12.46,12.47,36000.0,7.7249,7.7249,7.7126,7.7188,36000.0
2008-11-03 13:45:00,12.47,12.47,12.46,12.47,19200.0,7.7188,7.7188,7.7126,7.7188,19200.0
2008-11-03 13:50:00,12.47,12.47,12.46,12.47,11000.0,7.7188,7.7188,7.7126,7.7188,11000.0
2008-11-03 13:55:00,12.47,12.47,12.45,12.45,14400.0,7.7188,7.7188,7.7064,7.7064,14400.0
2008-11-03 14:00:00,12.46,12.46,12.43,12.43,19400.0,7.7126,7.7126,7.694,7.694,19400.0
2008-11-03 14:05:00,12.43,12.44,12.42,12.43,20400.0,7.694,7.7002,7.6878,7.694,20400.0
2008-11-03 14:10:00,12.43,12.43,12.4,12.4,35400.0,7.694,7.694,7.6754,7.6754,35400.0
2008-11-03 14:15:00,12.41,12.42,12.37,12.38,59800.0,7.6816,7.6878,7.6569,7.663,59800.0
2008-11-03 14:20:00,12.37,12.4,12.37,12.39,72400.0,7.6569,7.6754,7.6569,7.6692,72400.0
2008-11-03 14:25:00,12.39,12.44,12.39,12.44,33000.0,7.6692,7.7002,7.6692,7.7002,33000.0
2008-11-03 14:30:00,12.43,12.43,12.4,12.4,21800.0,7.694,7.694,7.6754,7.6754,21800.0
2008-11-03 14:35:00,12.4,12.43,12.39,12.41,42400.0,7.6754,7.694,7.6692,7.6816,42400.0
2008-11-03 14:40:00,12.41,12.42,12.4,12.4,18000.0,7.6816,7.6878,7.6754,7.6754,18000.0
2008-11-03 14:45:00,12.4,12.44,12.4,12.43,20400.0,7.6754,7.7002,7.6754,7.694,20400.0
2008-11-03 14:50:00,12.43,12.43,12.38,12.4,21600.0,7.694,7.694,7.663,7.6754,21600.0
2008-11-03 14:55:00,12.4,12.42,12.38,12.38,21000.0,7.6754,7.6878,7.663,7.663,21000.0
2008-11-03 15:00:00,12.38,12.38,12.35,12.35,28600.0,7.663,7.663,7.6445,7.6445,28600.0
2008-11-03 15:05:00,12.35,12.36,12.33,12.36,38000.0,7.6445,7.6507,7.6321,7.6507,38000.0
2008-11-03 15:10:00,12.36,12.5,12.33,12.34,163600.0,7.6507,7.7373,7.6321,7.6383,163600.0
2008-11-03 15:15:00,12.33,12.36,12.33,12.34,97000.0,7.6321,7.6507,7.6321,7.6383,97000.0
2008-11-03 15:20:00,12.34,12.35,12.29,12.32,48600.0,7.6383,7.6445,7.6073,7.6259,48600.0
2008-11-03 15:25:00,12.31,12.36,12.31,12.35,53600.0,7.6197,7.6507,7.6197,7.6445,53600.0
2008-11-03 15:30:00,12.34,12.36,12.34,12.35,62400.0,7.6383,7.6507,7.6383,7.6445,62400.0
2008-11-03 15:35:00,12.35,12.37,12.34,12.35,55800.0,7.6445,7.6569,7.6383,7.6445,55800.0
2008-11-03 15:40:00,12.34,12.36,12.33,12.33,132000.0,7.6383,7.6507,7.6321,7.6321,132000.0
2008-11-03 15:45:00,12.33,12.36,12.33,12.34,119600.0,7.6321,7.6507,7.6321,7.6383,119600.0
2008-11-03 15:50:00,12.34,12.35,12.32,12.33,141800.0,7.6383,7.6445,7.6259,7.6321,141800.0
2008-11-03 15:55:00,12.33,12.34,12.31,12.33,148600.0,7.6321,7.6383,7.6197,7.6321,148600.0
2008-11-04 09:30:00,12.47,12.51,12.35,12.47,102800.0,7.7188,7.7435,7.6445,7.7188,102800.0
2008-11-04 09:35:00,12.47,12.55,12.43,12.46,56000.0,7.7188,7.7683,7.694,7.7126,56000.0
2008-11-04 09:40:00,12.45,12.48,12.37,12.45,57000.0,7.7064,7.7249,7.6569,7.7064,57000.0
2008-11-04 09:45:00,12.45,12.48,12.44,12.47,43800.0,7.7064,7.7249,7.7002,7.7188,43800.0
2008-11-04 09:50:00,12.47,12.5,12.45,12.48,81400.0,7.7188,7.7373,7.7064,7.7249,81400.0
2008-11-04 09:55:00,12.47,12.49,12.38,12.4,57400.0,7.7188,7.7311,7.663,7.6754,57400.0
2008-11-04 10:00:00,12.4,12.43,12.38,12.43,47400.0,7.6754,7.694,7.663,7.694,47400.0
2008-11-04 10:05:00,12.43,12.49,12.43,12.44,79800.0,7.694,7.7311,7.694,7.7002,79800.0
2008-11-04 10:10:00,12.44,12.47,12.44,12.45,38800.0,7.7002,7.7188,7.7002,7.7064,38800.0
2008-11-04 10:15:00,12.45,12.51,12.44,12.5,32400.0,7.7064,7.7435,7.7002,7.7373,32400.0
2008-11-04 10:20:00,12.5,12.5,12.46,12.47,29200.0,7.7373,7.7373,7.7126,7.7188,29200.0
2008-11-04 10:25:00,12.48,12.5,12.47,12.5,47600.0,7.7249,7.7373,7.7188,7.7373,47600.0
2008-11-04 10:30:00,12.5,12.53,12.49,12.52,80600.0,7.7373,7.7559,7.7311,7.7497,80600.0
2008-11-04 10:35:00,12.52,12.58,12.51,12.56,55400.0,7.7497,7.7868,7.7435,7.7745,55400.0
2008-11-04 10:40:00,12.56,12.59,12.54,12.58,32000.0,7.7745,7.793,7.7621,7.7868,32000.0
2008-11-04 10:45:00,12.59,12.67,12.59,12.67,36400.0,7.793,7.8426,7.793,7.8426,36400.0
2008-11-04 10:50:00,12.66,12.68,12.62,12.63,49000.0,7.8364,7.8487,7.8116,7.8178,49000.0
2008-11-04 10:55:00,12.63,12.67,12.63,12.64,31600.0,7.8178,7.8426,7.8178,7.824,31600.0
2008-11-04 11:00:00,12.64,12.69,12.63,12.68,73400.0,7.824,7.8549,7.8178,7.8487,73400.0
2008-11-04 11:05:00,12.68,12.69,12.62,12.63,29200.0,7.8487,7.8549,7.8116,7.8178,29200.0
2008-11-04 11:10:00,12.63,12.65,12.63,12.63,20200.0,7.8178,7.8302,7.8178,7.8178,20200.0
2008-11-04 11:15:00,12.63,12.63,12.58,12.58,39400.0,7.8178,7.8178,7.7868,7.7868,39400.0
2008-11-04 11:20:00,12.58,12.59,12.55,12.56,39600.0,7.7868,7.793,7.7683,7.7745,39600.0
2008-11-04 11:25:00,12.56,12.58,12.54,12.55,40400.0,7.7745,7.7868,7.7621,7.7683,40400.0
2008-11-04 11:30:00,12.55,12.56,12.5,12.53,61800.0,7.7683,7.7745,7.7373,7.7559,61800.0
2008-11-04 11:35:00,12.54,12.54,12.49,12.5,51600.0,7.7621,7.7621,7.7311,7.7373,51600.0
2008-11-04 11:40:00,12.5,12.5,12.47,12.5,62000.0,7.7373,7.7373,7.7188,7.7373,62000.0
2008-11-04 11:45:00,12.5,12.53,12.49,12.53,29400.0,7.7373,7.7559,7.7311,7.7559,29400.0
2008-11-04 11:50:00,12.54,12.55,12.53,12.55,59600.0,7.7621,7.7683,7.7559,7.7683,59600.0
2008-11-04 11:55:00,12.55,12.56,12.51,12.52,65200.0,7.7683,7.7745,7.7435,7.7497,65200.0
2008-11-04 12:00:00,12.51,12.53,12.47,12.49,56000.0,7.7435,7.7559,7.7188,7.7311,56000.0
2008-11-04 12:05:00,12.49,12.49,12.45,12.46,39400.0,7.7311,7.7311,7.7064,7.7126,39400.0
2008-11-04 12:10:00,12.47,12.49,12.46,12.47,36400.0,7.7188,7.7311,7.7126,7.7188,36400.0
2008-11-04 12:15:00,12.47,12.47,12.44,12.44,50600.0,7.7188,7.7188,7.7002,7.7002,50600.0
2008-11-04 12:20:00,12.44,12.45,12.43,12.43,57800.0,7.7002,7.7064,7.694,7.694,57800.0
2008-11-04 12:25:00,12.43,12.45,12.4,12.42,52200.0,7.694,7.7064,7.6754,7.6878,52200.0
2008-11-04 12:30:00,12.42,12.43,12.4,12.4,47400.0,7.6878,7.694,7.6754,7.6754,47400.0
2008-11-04 12:35:00,12.4,12.46,12.4,12.46,48800.0,7.6754,7.7126,7.6754,7.7126,48800.0
2008-11-04 12:40:00,12.46,12.46,12.43,12.45,41800.0,7.7126,7.7126,7.694,7.7064,41800.0
2008-11-04 12:45:00,12.46,12.49,12.46,12.48,43600.0,7.7126,7.7311,7.7126,7.7249,43600.0
2008-11-04 12:50:00,12.47,12.5,12.47,12.5,30600.0,7.7188,7.7373,7.7188,7.7373,30600.0
2008-11-04 12:55:00,12.5,12.5,12.47,12.5,54600.0,7.7373,7.7373,7.7188,7.7373,54600.0
2008-11-04 13:00:00,12.49,12.52,12.49,12.51,82000.0,7.7311,7.7497,7.7311,7.7435,82000.0
2008-11-04 13:05:00,12.51,12.52,12.49,12.5,20600.0,7.7435,7.7497,7.7311,7.7373,20600.0
2008-11-04 13:10:00,12.5,12.51,12.49,12.51,45600.0,7.7373,7.7435,7.7311,7.7435,45600.0
2008-11-04 13:15:00,12.51,12.56,12.51,12.56,70600.0,7.7435,7.7745,7.7435,7.7745,70600.0
2008-11-04 13:20:00,12.55,12.59,12.55,12.58,39800.0,7.7683,7.793,7.7683,7.7868,39800.0
2008-11-04 13:25:00,12.58,12.58,12.55,12.56,25800.0,7.7868,7.7868,7.7683,7.7745,25800.0
2008-11-04 13:30:00,12.56,12.58,12.56,12.56,22800.0,7.7745,7.7868,7.7745,7.7745,22800.0
2008-11-04 13:35:00,12.56,12.58,12.56,12.58,18000.0,7.7745,7.7868,7.7745,7.7868,18000.0
2008-11-04 13:40:00,12.56,12.6,12.56,12.59,26800.0,7.7745,7.7992,7.7745,7.793,26800.0
2008-11-04 13:45:00,12.59,12.62,12.59,12.6,44200.0,7.793,7.8116,7.793,7.7992,44200.0
2008-11-04 13:50:00,12.6,12.61,12.59,12.6,21800.0,7.7992,7.8054,7.793,7.7992,21800.0
2008-11-04 13:55:00,12.6,12.62,12.59,12.61,33000.0,7.7992,7.8116,7.793,7.8054,33000.0
2008-11-04 14:00:00,12.61,12.61,12.54,12.56,65000.0,7.8054,7.8054,7.7621,7.7745,65000.0
2008-11-04 14:05:00,12.56,12.56,12.49,12.49,86200.0,7.7745,7.7745,7.7311,7.7311,86200.0
2008-11-04 14:10:00,12.49,12.54,12.49,12.53,30600.0,7.7311,7.7621,7.7311,7.7559,30600.0
2008-11-04 14:15:00,12.52,12.53,12.49,12.52,38200.0,7.7497,7.7559,7.7311,7.7497,38200.0
2008-11-04 14:20:00,12.52,12.55,12.52,12.54,29000.0,7.7497,7.7683,7.7497,7.7621,29000.0
2008-11-04 14:25:00,12.54,12.58,12.53,12.58,34200.0,7.7621,7.7868,7.7559,7.7868,34200.0
2008-11-04 14:30:00,12.58,12.58,12.56,12.56,52600.0,7.7868,7.7868,7.7745,7.7745,52600.0
2008-11-04 14:35:00,12.57,12.59,12.57,12.58,59800.0,7.7807,7.793,7.7807,7.7868,59800.0
2008-11-04 14:40:00,12.58,12.62,12.58,12.61,44800.0,7.7868,7.8116,7.7868,7.8054,44800.0
2008-11-04 14:45:00,12.6,12.61,12.54,12.55,40200.0,7.7992,7.8054,7.7621,7.7683,40200.0
2008-11-04 14:50:00,12.55,12.55,12.52,12.52,63200.0,7.7683,7.7683,7.7497,7.7497,63200.0
2008-11-04 14:55:00,12.51,12.55,12.49,12.54,60200.0,7.7435,7.7683,7.7311,7.7621,60200.0
2008-11-04 15:00:00,12.54,12.55,12.47,12.48,53800.0,7.7621,7.7683,7.7188,7.7249,53800.0
2008-11-04 15:05:00,12.47,12.53,12.47,12.51,58200.0,7.7188,7.7559,7.7188,7.7435,58200.0
2008-11-04 15:10:00,12.51,12.54,12.49,12.53,67400.0,7.7435,7.7621,7.7311,7.7559,67400.0
2008-11-04 15:15:00,12.54,12.54,12.49,12.5,157600.0,7.7621,7.7621,7.7311,7.7373,157600.0
2008-11-04 15:20:00,12.51,12.51,12.47,12.51,77400.0,7.7435,7.7435,7.7188,7.7435,77400.0
2008-11-04 15:25:00,12.52,12.53,12.52,12.53,77000.0,7.7497,7.7559,7.7497,7.7559,77000.0
2008-11-04 15:30:00,12.53,12.59,12.53,12.56,93800.0,7.7559,7.793,7.7559,7.7745,93800.0
2008-11-04 15:35:00,12.57,12.59,12.56,12.56,109800.0,7.7807,7.793,7.7745,7.7745,109800.0
2008-11-04 15:40:00,12.56,12.6,12.56,12.59,139800.0,7.7745,7.7992,7.7745,7.793,139800.0
2008-11-04 15:45:00,12.58,12.63,12.58,12.62,184600.0,7.7868,7.8178,7.7868,7.8116,184600.0
2008-11-04 15:50:00,12.62,12.65,12.52,12.55,410400.0,7.8116,7.8302,7.7497,7.7683,410400.0
2008-11-04 15:55:00,12.55,12.63,12.55,12.63,566800.0,7.7683,7.8178,7.7683,7.8178,566800.0
2008-11-05 09:30:00,11.78,12.12,11.77,11.85,401400.0,7.2917,7.5021,7.2855,7.335,401400.0
2008-11-05 09:35:00,11.85,12.01,11.83,11.99,166800.0,7.335,7.434,7.3226,7.4216,166800.0
2008-11-05 09:40:00,11.99,12.02,11.97,12.0,183400.0,7.4216,7.4402,7.4093,7.4278,183400.0
2008-11-05 09:45:00,11.99,11.99,11.87,11.93,233400.0,7.4216,7.4216,7.3474,7.3845,233400.0
2008-11-05 09:50:00,11.92,11.97,11.84,11.88,151800.0,7.3783,7.4093,7.3288,7.3536,151800.0
2008-11-05 09:55:00,11.88,11.88,11.81,11.85,156000.0,7.3536,7.3536,7.3102,7.335,156000.0
2008-11-05 10:00:00,11.85,11.9,11.82,11.89,130600.0,7.335,7.3659,7.3164,7.3597,130600.0
2008-11-05 10:05:00,11.87,11.94,11.87,11.92,81800.0,7.3474,7.3907,7.3474,7.3783,81800.0
2008-11-05 10:10:00,11.92,12.05,11.92,12.03,217800.0,7.3783,7.4588,7.3783,7.4464,217800.0
2008-11-05 10:15:00,12.04,12.13,12.04,12.07,147000.0,7.4526,7.5083,7.4526,7.4712,147000.0
2008-11-05 10:20:00,12.08,12.1,12.0,12.0,158400.0,7.4773,7.4897,7.4278,7.4278,158400.0
2008-11-05 10:25:00,12.01,12.06,11.97,12.06,185400.0,7.434,7.465,7.4093,7.465,185400.0
2008-11-05 10:30:00,12.06,12.13,12.06,12.13,142600.0,7.465,7.5083,7.465,7.5083,142600.0
2008-11-05 10:35:00,12.13,12.15,12.11,12.12,171800.0,7.5083,7.5207,7.4959,7.5021,171800.0
2008-11-05 10:40:00,12.12,12.13,12.06,12.07,150200.0,7.5021,7.5083,7.465,7.4712,150200.0
2008-11-05 10:45:00,12.08,12.1,12.05,12.09,101600.0,7.4773,7.4897,7.4588,7.4835,101600.0
2008-11-05 10:50:00,12.08,12.08,11.99,11.99,117000.0,7.4773,7.4773,7.4216,7.4216,117000.0
2008-11-05 10:55:00,12.0,12.01,11.98,11.99,134200.0,7.4278,7.434,7.4155,7.4216,134200.0
2008-11-05 11:00:00,11.99,12.01,11.99,12.0,82600.0,7.4216,7.434,7.4216,7.4278,82600.0
2008-11-05 11:05:00,11.99,12.0,11.99,12.0,74400.0,7.4216,7.4278,7.4216,7.4278,74400.0
2008-11-05 11:10:00,12.0,12.0,11.99,12.0,92600.0,7.4278,7.4278,7.4216,7.4278,92600.0
2008-11-05 11:15:00,12.0,12.0,11.97,11.99,73600.0,7.4278,7.4278,7.4093,7.4216,73600.0
2008-11-05 11:20:00,11.99,11.99,11.96,11.97,75000.0,7.4216,7.4216,7.4031,7.4093,75000.0
2008-11-05 11:25:00,11.97,11.97,11.94,11.96,77000.0,7.4093,7.4093,7.3907,7.4031,77000.0
2008-11-05 11:30:00,11.96,11.96,11.92,11.93,57000.0,7.4031,7.4031,7.3783,7.3845,57000.0
2008-11-05 11:35:00,11.93,11.93,11.89,11.9,61800.0,7.3845,7.3845,7.3597,7.3659,61800.0
2008-11-05 11:40:00,11.9,11.93,11.88,11.92,161800.0,7.3659,7.3845,7.3536,7.3783,161800.0
2008-11-05 11:45:00,11.92,11.92,11.88,11.89,103000.0,7.3783,7.3783,7.3536,7.3597,103000.0
2008-11-05 11:50:00,11.89,11.9,11.88,11.89,71600.0,7.3597,7.3659,7.3536,7.3597,71600.0
2008-11-05 11:55:00,11.89,11.92,11.88,11.91,85800.0,7.3597,7.3783,7.3536,7.3721,85800.0
2008-11-05 12:00:00,11.91,11.99,11.91,11.97,180200.0,7.3721,7.4216,7.3721,7.4093,180200.0
2008-11-05 12:05:00,11.97,11.99,11.97,11.97,59400.0,7.4093,7.4216,7.4093,7.4093,59400.0
2008-11-05 12:10:00,11.97,11.97,11.9,11.91,63800.0,7.4093,7.4093,7.3659,7.3721,63800.0
2008-11-05 12:15:00,11.91,11.93,11.89,11.89,53000.0,7.3721,7.3845,7.3597,7.3597,53000.0
2008-11-05 12:20:00,11.88,11.9,11.87,11.87,34200.0,7.3536,7.3659,7.3474,7.3474,34200.0
2008-11-05 12:25:00,11.87,11.88,11.78,11.78,78400.0,7.3474,7.3536,7.2917,7.2917,78400.0
2008-11-05 12:30:00,11.79,11.81,11.78,11.78,91000.0,7.2978,7.3102,7.2917,7.2917,91000.0
2008-11-05 12:35:00,11.78,11.78,11.74,11.75,81000.0,7.2917,7.2917,7.2669,7.2731,81000.0
2008-11-05 12:40:00,11.74,11.75,11.7,11.74,91400.0,7.2669,7.2731,7.2421,7.2669,91400.0
2008-11-05 12:45:00,11.74,11.76,11.74,11.75,50400.0,7.2669,7.2793,7.2669,7.2731,50400.0
2008-11-05 12:50:00,11.75,11.76,11.74,11.76,37800.0,7.2731,7.2793,7.2669,7.2793,37800.0
2008-11-05 12:55:00,11.76,11.8,11.74,11.78,83400.0,7.2793,7.304,7.2669,7.2917,83400.0
2008-11-05 13:00:00,11.78,11.8,11.74,11.75,52800.0,7.2917,7.304,7.2669,7.2731,52800.0
2008-11-05 13:05:00,11.75,11.78,11.73,11.77,49600.0,7.2731,7.2917,7.2607,7.2855,49600.0
2008-11-05 13:10:00,11.77,11.78,11.77,11.77,35200.0,7.2855,7.2917,7.2855,7.2855,35200.0
2008-11-05 13:15:00,11.77,11.79,11.77,11.78,29000.0,7.2855,7.2978,7.2855,7.2917,29000.0
2008-11-05 13:20:00,11.78,11.78,11.72,11.74,81200.0,7.2917,7.2917,7.2545,7.2669,81200.0
2008-11-05 13:25:00,11.74,11.77,11.74,11.75,66400.0,7.2669,7.2855,7.2669,7.2731,66400.0
2008-11-05 13:30:00,11.74,11.75,11.68,11.68,99600.0,7.2669,7.2731,7.2298,7.2298,99600.0
2008-11-05 13:35:00,11.68,11.69,11.64,11.66,148000.0,7.2298,7.2359,7.205,7.2174,148000.0
2008-11-05 13:40:00,11.67,11.71,11.65,11.71,204800.0,7.2236,7.2483,7.2112,7.2483,204800.0
2008-11-05 13:45:00,11.71,11.78,11.7,11.78,211600.0,7.2483,7.2917,7.2421,7.2917,211600.0
2008-11-05 13:50:00,11.77,11.78,11.72,11.74,182200.0,7.2855,7.2917,7.2545,7.2669,182200.0
2008-11-05 13:55:00,11.74,11.76,11.73,11.76,119400.0,7.2669,7.2793,7.2607,7.2793,119400.0
2008-11-05 14:00:00,11.76,11.78,11.74,11.76,107200.0,7.2793,7.2917,7.2669,7.2793,107200.0
2008-11-05 14:05:00,11.75,11.76,11.74,11.74,224800.0,7.2731,7.2793,7.2669,7.2669,224800.0
2008-11-05 14:10:00,11.74,11.75,11.73,11.74,97800.0,7.2669,7.2731,7.2607,7.2669,97800.0
2008-11-05 14:15:00,11.74,11.75,11.71,11.72,64200.0,7.2669,7.2731,7.2483,7.2545,64200.0
2008-11-05 14:20:00,11.72,11.72,11.68,11.69,58000.0,7.2545,7.2545,7.2298,7.2359,58000.0
2008-11-05 14:25:00,11.68,11.75,11.68,11.74,73800.0,7.2298,7.2731,7.2298,7.2669,73800.0
2008-11-05 14:30:00,11.74,11.78,11.74,11.77,183200.0,7.2669,7.2917,7.2669,7.2855,183200.0
2008-11-05 14:35:00,11.77,11.79,11.74,11.75,139600.0,7.2855,7.2978,7.2669,7.2731,139600.0
2008-11-05 14:40:00,11.75,11.76,11.74,11.74,78200.0,7.2731,7.2793,7.2669,7.2669,78200.0
2008-11-05 14:45:00,11.74,11.76,11.72,11.74,74400.0,7.2669,7.2793,7.2545,7.2669,74400.0
2008-11-05 14:50:00,11.74,11.76,11.73,11.74,76000.0,7.2669,7.2793,7.2607,7.2669,76000.0
2008-11-05 14:55:00,11.75,11.76,11.73,11.74,120600.0,7.2731,7.2793,7.2607,7.2669,120600.0
2008-11-05 15:00:00,11.74,11.76,11.74,11.74,127000.0,7.2669,7.2793,7.2669,7.2669,127000.0
2008-11-05 15:05:00,11.74,11.8,11.74,11.74,99800.0,7.2669,7.304,7.2669,7.2669,99800.0
2008-11-05 15:10:00,11.74,11.76,11.72,11.74,96000.0,7.2669,7.2793,7.2545,7.2669,96000.0
2008-11-05 15:15:00,11.74,11.75,11.71,11.74,100000.0,7.2669,7.2731,7.2483,7.2669,100000.0
2008-11-05 15:20:00,11.74,11.75,11.69,11.7,117000.0,7.2669,7.2731,7.2359,7.2421,117000.0
2008-11-05 15:25:00,11.7,11.7,11.65,11.65,109600.0,7.2421,7.2421,7.2112,7.2112,109600.0
2008-11-05 15:30:00,11.66,11.67,11.59,11.62,273600.0,7.2174,7.2236,7.174,7.1926,273600.0
2008-11-05 15:35:00,11.62,11.65,11.56,11.58,191000.0,7.1926,7.2112,7.1555,7.1679,191000.0
2008-11-05 15:40:00,11.56,11.62,11.56,11.62,119800.0,7.1555,7.1926,7.1555,7.1926,119800.0
2008-11-05 15:45:00,11.62,11.68,11.6,11.63,434800.0,7.1926,7.2298,7.1802,7.1988,434800.0
2008-11-05 15:50:00,11.63,11.65,11.49,11.49,316800.0,7.1988,7.2112,7.1121,7.1121,316800.0
2008-11-05 15:55:00,11.49,11.56,11.48,11.55,444400.0,7.1121,7.1555,7.106,7.1493,444400.0
2008-11-06 09:30:00,11.38,11.53,11.38,11.53,72600.0,7.0441,7.1369,7.0441,7.1369,72600.0
2008-11-06 09:35:00,11.53,11.56,11.48,11.49,65600.0,7.1369,7.1555,7.106,7.1121,65600.0
2008-11-06 09:40:00,11.5,11.56,11.47,11.53,56800.0,7.1183,7.1555,7.0998,7.1369,56800.0
2008-11-06 09:45:00,11.54,11.55,11.45,11.45,69800.0,7.1431,7.1493,7.0874,7.0874,69800.0
2008-11-06 09:50:00,11.44,11.44,11.31,11.33,99400.0,7.0812,7.0812,7.0007,7.0131,99400.0
2008-11-06 09:55:00,11.33,11.45,11.33,11.38,164000.0,7.0131,7.0874,7.0131,7.0441,164000.0
2008-11-06 10:00:00,11.38,11.38,11.25,11.29,94800.0,7.0441,7.0441,6.9636,6.9884,94800.0
2008-11-06 10:05:00,11.29,11.35,11.28,11.33,89400.0,6.9884,7.0255,6.9822,7.0131,89400.0
2008-11-06 10:10:00,11.34,11.44,11.34,11.39,135600.0,7.0193,7.0812,7.0193,7.0502,135600.0
2008-11-06 10:15:00,11.39,11.46,11.39,11.45,82800.0,7.0502,7.0936,7.0502,7.0874,82800.0
2008-11-06 10:20:00,11.45,11.47,11.44,11.45,110400.0,7.0874,7.0998,7.0812,7.0874,110400.0
2008-11-06 10:25:00,11.46,11.47,11.4,11.44,140000.0,7.0936,7.0998,7.0564,7.0812,140000.0
2008-11-06 10:30:00,11.44,11.45,11.42,11.44,122400.0,7.0812,7.0874,7.0688,7.0812,122400.0
2008-11-06 10:35:00,11.43,11.45,11.37,11.42,109600.0,7.075,7.0874,7.0379,7.0688,109600.0
2008-11-06 10:40:00,11.41,11.41,11.28,11.33,93000.0,7.0626,7.0626,6.9822,7.0131,93000.0
2008-11-06 10:45:00,11.32,11.36,11.31,11.34,55800.0,7.0069,7.0317,7.0007,7.0193,55800.0
2008-11-06 10:50:00,11.34,11.36,11.3,11.33,67000.0,7.0193,7.0317,6.9945,7.0131,67000.0
2008-11-06 10:55:00,11.34,11.4,11.34,11.4,72200.0,7.0193,7.0564,7.0193,7.0564,72200.0
2008-11-06 11:00:00,11.4,11.42,11.38,11.38,55400.0,7.0564,7.0688,7.0441,7.0441,55400.0
2008-11-06 11:05:00,11.38,11.4,11.34,11.35,53800.0,7.0441,7.0564,7.0193,7.0255,53800.0
2008-11-06 11:10:00,11.34,11.38,11.31,11.37,75800.0,7.0193,7.0441,7.0007,7.0379,75800.0
2008-11-06 11:15:00,11.37,11.37,11.3,11.33,53000.0,7.0379,7.0379,6.9945,7.0131,53000.0
2008-11-06 11:20:00,11.33,11.33,11.28,11.29,53400.0,7.0131,7.0131,6.9822,6.9884,53400.0
2008-11-06 11:25:00,11.3,11.34,11.3,11.34,83000.0,6.9945,7.0193,6.9945,7.0193,83000.0
2008-11-06 11:30:00,11.34,11.37,11.33,11.34,80600.0,7.0193,7.0379,7.0131,7.0193,80600.0
2008-11-06 11:35:00,11.34,11.34,11.29,11.33,84200.0,7.0193,7.0193,6.9884,7.0131,84200.0
2008-11-06 11:40:00,11.33,11.4,11.33,11.38,98200.0,7.0131,7.0564,7.0131,7.0441,98200.0
2008-11-06 11:45:00,11.38,11.38,11.36,11.37,68800.0,7.0441,7.0441,7.0317,7.0379,68800.0
2008-11-06 11:50:00,11.36,11.36,11.3,11.31,65600.0,7.0317,7.0317,6.9945,7.0007,65600.0
2008-11-06 11:55:00,11.3,11.34,11.3,11.31,103000.0,6.9945,7.0193,6.9945,7.0007,103000.0
2008-11-06 12:00:00,11.31,11.31,11.24,11.26,73000.0,7.0007,7.0007,6.9574,6.9698,73000.0
2008-11-06 12:05:00,11.27,11.31,11.2,11.2,110400.0,6.976,7.0007,6.9326,6.9326,110400.0
2008-11-06 12:10:00,11.2,11.24,11.2,11.22,95800.0,6.9326,6.9574,6.9326,6.945,95800.0
2008-11-06 12:15:00,11.21,11.21,11.13,11.14,86200.0,6.9388,6.9388,6.8893,6.8955,86200.0
2008-11-06 12:20:00,11.15,11.15,11.07,11.09,105600.0,6.9017,6.9017,6.8522,6.8646,105600.0
2008-11-06 12:25:00,11.09,11.11,11.05,11.06,74000.0,6.8646,6.8769,6.8398,6.846,74000.0
2008-11-06 12:30:00,11.06,11.06,11.01,11.04,122400.0,6.846,6.846,6.815,6.8336,122400.0
2008-11-06 12:35:00,11.04,11.1,11.04,11.09,108400.0,6.8336,6.8707,6.8336,6.8646,108400.0
2008-11-06 12:40:00,11.09,11.13,11.09,11.11,95600.0,6.8646,6.8893,6.8646,6.8769,95600.0
2008-11-06 12:45:00,11.11,11.15,11.1,11.15,66600.0,6.8769,6.9017,6.8707,6.9017,66600.0
2008-11-06 12:50:00,11.16,11.2,11.16,11.17,76200.0,6.9079,6.9326,6.9079,6.9141,76200.0
2008-11-06 12:55:00,11.17,11.18,11.14,11.18,168000.0,6.9141,6.9203,6.8955,6.9203,168000.0
2008-11-06 13:00:00,11.19,11.21,11.17,11.18,137400.0,6.9265,6.9388,6.9141,6.9203,137400.0
2008-11-06 13:05:00,11.18,11.2,11.15,11.2,142000.0,6.9203,6.9326,6.9017,6.9326,142000.0
2008-11-06 13:10:00,11.19,11.22,11.16,11.18,132800.0,6.9265,6.945,6.9079,6.9203,132800.0
2008-11-06 13:15:00,11.19,11.19,11.11,11.13,86600.0,6.9265,6.9265,6.8769,6.8893,86600.0
2008-11-06 13:20:00,11.13,11.17,11.13,11.17,46400.0,6.8893,6.9141,6.8893,6.9141,46400.0
2008-11-06 13:25:00,11.17,11.19,11.13,11.15,69400.0,6.9141,6.9265,6.8893,6.9017,69400.0
2008-11-06 13:30:00,11.15,11.15,11.09,11.1,79800.0,6.9017,6.9017,6.8646,6.8707,79800.0
2008-11-06 13:35:00,11.1,11.12,11.06,11.08,63200.0,6.8707,6.8831,6.846,6.8584,63200.0
2008-11-06 13:40:00,11.07,11.07,11.02,11.03,81800.0,6.8522,6.8522,6.8212,6.8274,81800.0
2008-11-06 13:45:00,11.03,11.04,11.01,11.02,47400.0,6.8274,6.8336,6.815,6.8212,47400.0
2008-11-06 13:50:00,11.02,11.05,11.01,11.05,67400.0,6.8212,6.8398,6.815,6.8398,67400.0
2008-11-06 13:55:00,11.05,11.12,11.05,11.09,86400.0,6.8398,6.8831,6.8398,6.8646,86400.0
2008-11-06 14:00:00,11.1,11.14,11.08,11.1,92200.0,6.8707,6.8955,6.8584,6.8707,92200.0
2008-11-06 14:05:00,11.1,11.16,11.09,11.12,104000.0,6.8707,6.9079,6.8646,6.8831,104000.0
2008-11-06 14:10:00,11.12,11.15,11.08,11.08,79200.0,6.8831,6.9017,6.8584,6.8584,79200.0
2008-11-06 14:15:00,11.08,11.11,11.06,11.11,55800.0,6.8584,6.8769,6.846,6.8769,55800.0
2008-11-06 14:20:00,11.11,11.11,11.05,11.11,93800.0,6.8769,6.8769,6.8398,6.8769,93800.0
2008-11-06 14:25:00,11.11,11.11,11.04,11.06,66600.0,6.8769,6.8769,6.8336,6.846,66600.0
2008-11-06 14:30:00,11.06,11.1,11.06,11.1,40000.0,6.846,6.8707,6.846,6.8707,40000.0
2008-11-06 14:35:00,11.1,11.18,11.08,11.17,81000.0,6.8707,6.9203,6.8584,6.9141,81000.0
2008-11-06 14:40:00,11.17,11.19,11.15,11.18,75600.0,6.9141,6.9265,6.9017,6.9203,75600.0
2008-11-06 14:45:00,11.18,11.18,11.13,11.13,63000.0,6.9203,6.9203,6.8893,6.8893,63000.0
2008-11-06 14:50:00,11.13,11.17,11.13,11.14,90800.0,6.8893,6.9141,6.8893,6.8955,90800.0
2008-11-06 14:55:00,11.13,11.13,11.1,11.12,93800.0,6.8893,6.8893,6.8707,6.8831,93800.0
2008-11-06 15:00:00,11.12,11.14,11.06,11.06,73200.0,6.8831,6.8955,6.846,6.846,73200.0
2008-11-06 15:05:00,11.07,11.09,11.01,11.02,100800.0,6.8522,6.8646,6.815,6.8212,100800.0
2008-11-06 15:10:00,11.02,11.04,10.97,10.97,96000.0,6.8212,6.8336,6.7903,6.7903,96000.0
2008-11-06 15:15:00,10.97,11.04,10.97,11.04,69400.0,6.7903,6.8336,6.7903,6.8336,69400.0
2008-11-06 15:20:00,11.04,11.07,11.02,11.03,88800.0,6.8336,6.8522,6.8212,6.8274,88800.0
2008-11-06 15:25:00,11.02,11.02,10.95,10.98,104000.0,6.8212,6.8212,6.7779,6.7965,104000.0
2008-11-06 15:30:00,10.97,11.02,10.94,10.98,99200.0,6.7903,6.8212,6.7717,6.7965,99200.0
2008-11-06 15:35:00,10.98,11.0,10.9,10.91,126600.0,6.7965,6.8088,6.7469,6.7531,126600.0
2008-11-06 15:40:00,10.9,10.97,10.9,10.93,219000.0,6.7469,6.7903,6.7469,6.7655,219000.0
2008-11-06 15:45:00,10.93,10.97,10.9,10.9,269400.0,6.7655,6.7903,6.7469,6.7469,269400.0
2008-11-06 15:50:00,10.9,10.95,10.84,10.85,349800.0,6.7469,6.7779,6.7098,6.716,349800.0
2008-11-06 15:55:00,10.85,10.9,10.85,10.88,364800.0,6.716,6.7469,6.716,6.7346,364800.0
2008-11-07 09:30:00,11.22,11.24,10.92,11.04,51600.0,6.945,6.9574,6.7593,6.8336,51600.0
2008-11-07 09:35:00,11.04,11.09,10.92,10.93,72400.0,6.8336,6.8646,6.7593,6.7655,72400.0
2008-11-07 09:40:00,10.94,10.98,10.93,10.95,51600.0,6.7717,6.7965,6.7655,6.7779,51600.0
2008-11-07 09:45:00,10.95,11.01,10.93,10.97,56000.0,6.7779,6.815,6.7655,6.7903,56000.0
2008-11-07 09:50:00,10.97,10.99,10.9,10.93,49200.0,6.7903,6.8027,6.7469,6.7655,49200.0
2008-11-07 09:55:00,10.92,10.97,10.9,10.9,73800.0,6.7593,6.7903,6.7469,6.7469,73800.0
2008-11-07 10:00:00,10.9,11.04,10.9,11.03,122800.0,6.7469,6.8336,6.7469,6.8274,122800.0
2008-11-07 10:05:00,11.03,11.06,10.96,10.97,159400.0,6.8274,6.846,6.7841,6.7903,159400.0
2008-11-07 10:10:00,10.99,10.99,10.94,10.97,140600.0,6.8027,6.8027,6.7717,6.7903,140600.0
2008-11-07 10:15:00,10.97,11.01,10.96,10.97,143200.0,6.7903,6.815,6.7841,6.7903,143200.0
2008-11-07 10:20:00,10.97,10.99,10.96,10.98,65200.0,6.7903,6.8027,6.7841,6.7965,65200.0
2008-11-07 10:25:00,10.98,10.99,10.95,10.96,94800.0,6.7965,6.8027,6.7779,6.7841,94800.0
2008-11-07 10:30:00,10.95,10.97,10.91,10.92,80800.0,6.7779,6.7903,6.7531,6.7593,80800.0
2008-11-07 10:35:00,10.92,11.0,10.91,11.0,98200.0,6.7593,6.8088,6.7531,6.8088,98200.0
2008-11-07 10:40:00,11.01,11.04,10.99,11.04,102200.0,6.815,6.8336,6.8027,6.8336,102200.0
2008-11-07 10:45:00,11.04,11.05,11.0,11.01,73800.0,6.8336,6.8398,6.8088,6.815,73800.0
2008-11-07 10:50:00,11.01,11.05,11.0,11.04,51200.0,6.815,6.8398,6.8088,6.8336,51200.0
2008-11-07 10:55:00,11.05,11.05,10.99,10.99,44400.0,6.8398,6.8398,6.8027,6.8027,44400.0
2008-11-07 11:00:00,10.99,10.99,10.95,10.95,52400.0,6.8027,6.8027,6.7779,6.7779,52400.0
2008-11-07 11:05:00,10.95,10.97,10.92,10.92,89200.0,6.7779,6.7903,6.7593,6.7593,89200.0
2008-11-07 11:10:00,10.92,10.99,10.92,10.99,97000.0,6.7593,6.8027,6.7593,6.8027,97000.0
2008-11-07 11:15:00,11.0,11.01,10.98,11.0,130400.0,6.8088,6.815,6.7965,6.8088,130400.0
2008-11-07 11:20:00,11.02,11.02,10.95,10.98,82800.0,6.8212,6.8212,6.7779,6.7965,82800.0
2008-11-07 11:25:00,10.98,10.99,10.88,10.92,107000.0,6.7965,6.8027,6.7346,6.7593,107000.0
2008-11-07 11:30:00,10.92,10.96,10.9,10.94,43400.0,6.7593,6.7841,6.7469,6.7717,43400.0
2008-11-07 11:35:00,10.94,11.01,10.94,10.98,31200.0,6.7717,6.815,6.7717,6.7965,31200.0
2008-11-07 11:40:00,10.99,11.03,10.98,11.03,29600.0,6.8027,6.8274,6.7965,6.8274,29600.0
2008-11-07 11:45:00,11.03,11.04,10.99,10.99,32600.0,6.8274,6.8336,6.8027,6.8027,32600.0
2008-11-07 11:50:00,10.99,10.99,10.95,10.99,22600.0,6.8027,6.8027,6.7779,6.8027,22600.0
2008-11-07 11:55:00,10.98,11.04,10.98,11.04,31000.0,6.7965,6.8336,6.7965,6.8336,31000.0
2008-11-07 12:00:00,11.03,11.04,11.01,11.02,53800.0,6.8274,6.8336,6.815,6.8212,53800.0
2008-11-07 12:05:00,11.03,11.03,11.0,11.01,40800.0,6.8274,6.8274,6.8088,6.815,40800.0
2008-11-07 12:10:00,11.01,11.01,10.97,10.97,17600.0,6.815,6.815,6.7903,6.7903,17600.0
2008-11-07 12:15:00,10.97,10.97,10.95,10.95,21400.0,6.7903,6.7903,6.7779,6.7779,21400.0
2008-11-07 12:20:00,10.95,10.98,10.95,10.97,19400.0,6.7779,6.7965,6.7779,6.7903,19400.0
2008-11-07 12:25:00,10.98,11.01,10.96,10.96,44400.0,6.7965,6.815,6.7841,6.7841,44400.0
2008-11-07 12:30:00,10.96,10.96,10.9,10.92,34000.0,6.7841,6.7841,6.7469,6.7593,34000.0
2008-11-07 12:35:00,10.92,10.95,10.91,10.94,14200.0,6.7593,6.7779,6.7531,6.7717,14200.0
2008-11-07 12:40:00,10.95,10.99,10.95,10.97,28400.0,6.7779,6.8027,6.7779,6.7903,28400.0
2008-11-07 12:45:00,10.98,10.99,10.95,10.95,28400.0,6.7965,6.8027,6.7779,6.7779,28400.0
2008-11-07 12:50:00,10.96,10.99,10.96,10.98,21600.0,6.7841,6.8027,6.7841,6.7965,21600.0
2008-11-07 12:55:00,10.98,11.01,10.97,11.0,43800.0,6.7965,6.815,6.7903,6.8088,43800.0
2008-11-07 13:00:00,11.0,11.01,10.97,10.97,57800.0,6.8088,6.815,6.7903,6.7903,57800.0
2008-11-07 13:05:00,10.99,10.99,10.95,10.95,30000.0,6.8027,6.8027,6.7779,6.7779,30000.0
2008-11-07 13:10:00,10.95,10.95,10.92,10.94,35600.0,6.7779,6.7779,6.7593,6.7717,35600.0
2008-11-07 13:15:00,10.93,10.95,10.93,10.93,33200.0,6.7655,6.7779,6.7655,6.7655,33200.0
2008-11-07 13:20:00,10.93,10.95,10.92,10.93,29800.0,6.7655,6.7779,6.7593,6.7655,29800.0
2008-11-07 13:25:00,10.94,10.97,10.93,10.97,31600.0,6.7717,6.7903,6.7655,6.7903,31600.0
2008-11-07 13:30:00,10.97,10.98,10.97,10.97,15200.0,6.7903,6.7965,6.7903,6.7903,15200.0
2008-11-07 13:35:00,10.97,10.97,10.92,10.93,34600.0,6.7903,6.7903,6.7593,6.7655,34600.0
2008-11-07 13:40:00,10.94,10.94,10.9,10.91,27200.0,6.7717,6.7717,6.7469,6.7531,27200.0
2008-11-07 13:45:00,10.92,10.95,10.92,10.95,30400.0,6.7593,6.7779,6.7593,6.7779,30400.0
2008-11-07 13:50:00,10.95,10.97,10.95,10.97,21000.0,6.7779,6.7903,6.7779,6.7903,21000.0
2008-11-07 13:55:00,10.97,11.01,10.97,11.0,31400.0,6.7903,6.815,6.7903,6.8088,31400.0
2008-11-07 14:00:00,11.0,11.01,10.99,11.01,49600.0,6.8088,6.815,6.8027,6.815,49600.0
2008-11-07 14:05:00,11.01,11.01,10.99,11.01,30800.0,6.815,6.815,6.8027,6.815,30800.0
2008-11-07 14:10:00,11.0,11.04,11.0,11.04,24400.0,6.8088,6.8336,6.8088,6.8336,24400.0
2008-11-07 14:15:00,11.04,11.05,11.03,11.05,17800.0,6.8336,6.8398,6.8274,6.8398,17800.0
2008-11-07 14:20:00,11.04,11.05,10.99,10.99,47400.0,6.8336,6.8398,6.8027,6.8027,47400.0
2008-11-07 14:25:00,10.99,11.0,10.98,10.99,24600.0,6.8027,6.8088,6.7965,6.8027,24600.0
2008-11-07 14:30:00,10.99,11.03,10.99,11.01,38400.0,6.8027,6.8274,6.8027,6.815,38400.0
2008-11-07 14:35:00,11.01,11.04,11.0,11.04,20800.0,6.815,6.8336,6.8088,6.8336,20800.0
2008-11-07 14:40:00,11.03,11.06,11.02,11.02,70000.0,6.8274,6.846,6.8212,6.8212,70000.0
2008-11-07 14:45:00,11.03,11.07,11.03,11.05,60800.0,6.8274,6.8522,6.8274,6.8398,60800.0
2008-11-07 14:50:00,11.05,11.06,10.97,10.97,88600.0,6.8398,6.846,6.7903,6.7903,88600.0
2008-11-07 14:55:00,10.97,10.98,10.87,10.87,102400.0,6.7903,6.7965,6.7284,6.7284,102400.0
2008-11-07 15:00:00,10.87,10.92,10.85,10.85,78200.0,6.7284,6.7593,6.716,6.716,78200.0
2008-11-07 15:05:00,10.85,10.93,10.81,10.92,110800.0,6.716,6.7655,6.6912,6.7593,110800.0
2008-11-07 15:10:00,10.93,10.96,10.9,10.92,67800.0,6.7655,6.7841,6.7469,6.7593,67800.0
2008-11-07 15:15:00,10.92,10.96,10.88,10.9,73800.0,6.7593,6.7841,6.7346,6.7469,73800.0
2008-11-07 15:20:00,10.9,10.93,10.83,10.87,69200.0,6.7469,6.7655,6.7036,6.7284,69200.0
2008-11-07 15:25:00,10.87,10.92,10.87,10.88,91000.0,6.7284,6.7593,6.7284,6.7346,91000.0
2008-11-07 15:30:00,10.88,10.95,10.87,10.95,80600.0,6.7346,6.7779,6.7284,6.7779,80600.0
2008-11-07 15:35:00,10.95,10.96,10.92,10.93,73000.0,6.7779,6.7841,6.7593,6.7655,73000.0
2008-11-07 15:40:00,10.93,11.0,10.93,11.0,144200.0,6.7655,6.8088,6.7655,6.8088,144200.0
2008-11-07 15:45:00,10.99,11.02,10.96,10.97,198200.0,6.8027,6.8212,6.7841,6.7903,198200.0
2008-11-07 15:50:00,10.97,11.02,10.95,11.02,119800.0,6.7903,6.8212,6.7779,6.8212,119800.0
2008-11-07 15:55:00,11.02,11.08,10.99,11.08,249400.0,6.8212,6.8584,6.8027,6.8584,249400.0
2008-11-10 09:30:00,11.2,11.31,11.08,11.08,102200.0,6.9326,7.0007,6.8584,6.8584,102200.0
2008-11-10 09:35:00,11.09,11.09,10.97,10.99,62800.0,6.8646,6.8646,6.7903,6.8027,62800.0
2008-11-10 09:40:00,11.0,11.05,10.96,10.99,39200.0,6.8088,6.8398,6.7841,6.8027,39200.0
2008-11-10 09:45:00,11.01,11.06,10.99,10.99,35400.0,6.815,6.846,6.8027,6.8027,35400.0
2008-11-10 09:50:00,10.99,11.01,10.97,11.01,28000.0,6.8027,6.815,6.7903,6.815,28000.0
2008-11-10 09:55:00,11.01,11.02,10.98,11.02,27800.0,6.815,6.8212,6.7965,6.8212,27800.0
2008-11-10 10:00:00,11.03,11.05,11.01,11.01,31400.0,6.8274,6.8398,6.815,6.815,31400.0
2008-11-10 10:05:00,10.99,11.01,10.96,11.0,29200.0,6.8027,6.815,6.7841,6.8088,29200.0
2008-11-10 10:10:00,11.02,11.08,11.02,11.08,25200.0,6.8212,6.8584,6.8212,6.8584,25200.0
2008-11-10 10:15:00,11.08,11.08,11.03,11.03,23600.0,6.8584,6.8584,6.8274,6.8274,23600.0
2008-11-10 10:20:00,11.03,11.08,11.01,11.07,40000.0,6.8274,6.8584,6.815,6.8522,40000.0
2008-11-10 10:25:00,11.07,11.11,11.06,11.06,61600.0,6.8522,6.8769,6.846,6.846,61600.0
2008-11-10 10:30:00,11.06,11.08,11.02,11.03,43400.0,6.846,6.8584,6.8212,6.8274,43400.0
2008-11-10 10:35:00,11.02,11.04,11.01,11.03,41800.0,6.8212,6.8336,6.815,6.8274,41800.0
2008-11-10 10:40:00,11.01,11.06,11.01,11.05,40200.0,6.815,6.846,6.815,6.8398,40200.0
2008-11-10 10:45:00,11.04,11.05,11.0,11.01,32400.0,6.8336,6.8398,6.8088,6.815,32400.0
2008-11-10 10:50:00,11.0,11.02,10.98,10.99,15800.0,6.8088,6.8212,6.7965,6.8027,15800.0
2008-11-10 10:55:00,10.99,10.99,10.96,10.98,41400.0,6.8027,6.8027,6.7841,6.7965,41400.0
2008-11-10 11:00:00,10.99,10.99,10.92,10.94,86800.0,6.8027,6.8027,6.7593,6.7717,86800.0
2008-11-10 11:05:00,10.94,10.94,10.9,10.93,31800.0,6.7717,6.7717,6.7469,6.7655,31800.0
2008-11-10 11:10:00,10.93,10.95,10.92,10.95,49400.0,6.7655,6.7779,6.7593,6.7779,49400.0
2008-11-10 11:15:00,10.93,10.93,10.9,10.92,21600.0,6.7655,6.7655,6.7469,6.7593,21600.0
2008-11-10 11:20:00,10.91,10.95,10.91,10.94,26000.0,6.7531,6.7779,6.7531,6.7717,26000.0
2008-11-10 11:25:00,10.94,10.95,10.93,10.93,33200.0,6.7717,6.7779,6.7655,6.7655,33200.0
2008-11-10 11:30:00,10.94,10.95,10.92,10.92,31200.0,6.7717,6.7779,6.7593,6.7593,31200.0
2008-11-10 11:35:00,10.92,10.94,10.9,10.93,25000.0,6.7593,6.7717,6.7469,6.7655,25000.0
2008-11-10 11:40:00,10.92,10.93,10.88,10.89,27200.0,6.7593,6.7655,6.7346,6.7408,27200.0
2008-11-10 11:45:00,10.89,10.89,10.81,10.81,219000.0,6.7408,6.7408,6.6912,6.6912,219000.0
2008-11-10 11:50:00,10.81,10.83,10.8,10.8,73000.0,6.6912,6.7036,6.685,6.685,73000.0
2008-11-10 11:55:00,10.8,10.8,10.79,10.8,26200.0,6.685,6.685,6.6789,6.685,26200.0
2008-11-10 12:00:00,10.8,10.8,10.79,10.79,12800.0,6.685,6.685,6.6789,6.6789,12800.0
2008-11-10 12:05:00,10.79,10.85,10.79,10.85,36200.0,6.6789,6.716,6.6789,6.716,36200.0
2008-11-10 12:10:00,10.85,10.88,10.84,10.87,23000.0,6.716,6.7346,6.7098,6.7284,23000.0
2008-11-10 12:15:00,10.86,10.87,10.83,10.83,28800.0,6.7222,6.7284,6.7036,6.7036,28800.0
2008-11-10 12:20:00,10.83,10.84,10.75,10.75,90600.0,6.7036,6.7098,6.6541,6.6541,90600.0
2008-11-10 12:25:00,10.75,10.76,10.72,10.74,42400.0,6.6541,6.6603,6.6355,6.6479,42400.0
2008-11-10 12:30:00,10.74,10.74,10.71,10.73,34800.0,6.6479,6.6479,6.6293,6.6417,34800.0
2008-11-10 12:35:00,10.72,10.72,10.7,10.71,54000.0,6.6355,6.6355,6.6231,6.6293,54000.0
2008-11-10 12:40:00,10.71,10.74,10.71,10.74,33400.0,6.6293,6.6479,6.6293,6.6479,33400.0
2008-11-10 12:45:00,10.74,10.74,10.72,10.73,16200.0,6.6479,6.6479,6.6355,6.6417,16200.0
2008-11-10 12:50:00,10.74,10.74,10.7,10.71,35200.0,6.6479,6.6479,6.6231,6.6293,35200.0
2008-11-10 12:55:00,10.7,10.73,10.7,10.72,23400.0,6.6231,6.6417,6.6231,6.6355,23400.0
2008-11-10 13:00:00,10.72,10.76,10.71,10.75,152800.0,6.6355,6.6603,6.6293,6.6541,152800.0
2008-11-10 13:05:00,10.74,10.81,10.74,10.81,70200.0,6.6479,6.6912,6.6479,6.6912,70200.0
2008-11-10 13:10:00,10.8,10.81,10.8,10.81,33400.0,6.685,6.6912,6.685,6.6912,33400.0
2008-11-10 13:15:00,10.81,10.81,10.78,10.78,29600.0,6.6912,6.6912,6.6727,6.6727,29600.0
2008-11-10 13:20:00,10.79,10.79,10.74,10.74,47800.0,6.6789,6.6789,6.6479,6.6479,47800.0
2008-11-10 13:25:00,10.74,10.81,10.74,10.81,22400.0,6.6479,6.6912,6.6479,6.6912,22400.0
2008-11-10 13:30:00,10.8,10.81,10.79,10.79,37400.0,6.685,6.6912,6.6789,6.6789,37400.0
2008-11-10 13:35:00,10.79,10.83,10.79,10.81,24200.0,6.6789,6.7036,6.6789,6.6912,24200.0
2008-11-10 13:40:00,10.81,10.81,10.8,10.81,54400.0,6.6912,6.6912,6.685,6.6912,54400.0
2008-11-10 13:45:00,10.8,10.8,10.76,10.77,47000.0,6.685,6.685,6.6603,6.6665,47000.0
2008-11-10 13:50:00,10.77,10.84,10.77,10.83,60200.0,6.6665,6.7098,6.6665,6.7036,60200.0
2008-11-10 13:55:00,10.83,10.9,10.83,10.88,52800.0,6.7036,6.7469,6.7036,6.7346,52800.0
2008-11-10 14:00:00,10.88,10.88,10.84,10.85,62000.0,6.7346,6.7346,6.7098,6.716,62000.0
2008-11-10 14:05:00,10.85,10.9,10.85,10.88,62800.0,6.716,6.7469,6.716,6.7346,62800.0
2008-11-10 14:10:00,10.88,10.88,10.85,10.85,49200.0,6.7346,6.7346,6.716,6.716,49200.0
2008-11-10 14:15:00,10.85,10.88,10.81,10.82,29000.0,6.716,6.7346,6.6912,6.6974,29000.0
2008-11-10 14:20:00,10.81,10.85,10.8,10.8,39400.0,6.6912,6.716,6.685,6.685,39400.0
2008-11-10 14:25:00,10.8,10.81,10.78,10.79,45600.0,6.685,6.6912,6.6727,6.6789,45600.0
2008-11-10 14:30:00,10.78,10.8,10.74,10.76,49400.0,6.6727,6.685,6.6479,6.6603,49400.0
2008-11-10 14:35:00,10.76,10.77,10.72,10.73,42400.0,6.6603,6.6665,6.6355,6.6417,42400.0
2008-11-10 14:40:00,10.74,10.79,10.74,10.78,31400.0,6.6479,6.6789,6.6479,6.6727,31400.0
2008-11-10 14:45:00,10.79,10.8,10.72,10.72,39800.0,6.6789,6.685,6.6355,6.6355,39800.0
2008-11-10 14:50:00,10.72,10.74,10.7,10.74,51000.0,6.6355,6.6479,6.6231,6.6479,51000.0
2008-11-10 14:55:00,10.74,10.76,10.72,10.73,28400.0,6.6479,6.6603,6.6355,6.6417,28400.0
2008-11-10 15:00:00,10.72,10.72,10.65,10.65,157800.0,6.6355,6.6355,6.5922,6.5922,157800.0
2008-11-10 15:05:00,10.65,10.7,10.65,10.66,102600.0,6.5922,6.6231,6.5922,6.5984,102600.0
2008-11-10 15:10:00,10.66,10.74,10.65,10.74,68600.0,6.5984,6.6479,6.5922,6.6479,68600.0
2008-11-10 15:15:00,10.74,10.76,10.64,10.65,126600.0,6.6479,6.6603,6.586,6.5922,126600.0
2008-11-10 15:20:00,10.65,10.67,10.63,10.63,82400.0,6.5922,6.6046,6.5798,6.5798,82400.0
2008-11-10 15:25:00,10.63,10.63,10.61,10.62,103000.0,6.5798,6.5798,6.5674,6.5736,103000.0
2008-11-10 15:30:00,10.61,10.7,10.61,10.64,119000.0,6.5674,6.6231,6.5674,6.586,119000.0
2008-11-10 15:35:00,10.65,10.67,10.6,10.6,112800.0,6.5922,6.6046,6.5613,6.5613,112800.0
2008-11-10 15:40:00,10.6,10.65,10.57,10.63,248000.0,6.5613,6.5922,6.5427,6.5798,248000.0
2008-11-10 15:45:00,10.64,10.64,10.6,10.63,192400.0,6.586,6.586,6.5613,6.5798,192400.0
2008-11-10 15:50:00,10.63,10.72,10.63,10.65,150200.0,6.5798,6.6355,6.5798,6.5922,150200.0
2008-11-10 15:55:00,10.65,10.69,10.65,10.65,268600.0,6.5922,6.617,6.5922,6.5922,268600.0
2008-11-11 09:30:00,10.52,10.82,10.52,10.67,76600.0,6.5117,6.6974,6.5117,6.6046,76600.0
2008-11-11 09:35:00,10.68,10.8,10.68,10.8,65800.0,6.6108,6.685,6.6108,6.685,65800.0
2008-11-11 09:40:00,10.8,10.8,10.65,10.71,30000.0,6.685,6.685,6.5922,6.6293,30000.0
2008-11-11 09:45:00,10.72,10.77,10.69,10.7,50200.0,6.6355,6.6665,6.617,6.6231,50200.0
2008-11-11 09:50:00,10.69,10.73,10.67,10.7,68600.0,6.617,6.6417,6.6046,6.6231,68600.0
2008-11-11 09:55:00,10.7,10.71,10.63,10.63,56400.0,6.6231,6.6293,6.5798,6.5798,56400.0
2008-11-11 10:00:00,10.63,10.67,10.61,10.65,65600.0,6.5798,6.6046,6.5674,6.5922,65600.0
2008-11-11 10:05:00,10.65,10.68,10.65,10.66,40800.0,6.5922,6.6108,6.5922,6.5984,40800.0
2008-11-11 10:10:00,10.66,10.68,10.62,10.63,53800.0,6.5984,6.6108,6.5736,6.5798,53800.0
2008-11-11 10:15:00,10.63,10.63,10.59,10.62,91400.0,6.5798,6.5798,6.5551,6.5736,91400.0
2008-11-11 10:20:00,10.63,10.63,10.62,10.63,38200.0,6.5798,6.5798,6.5736,6.5798,38200.0
2008-11-11 10:25:00,10.63,10.69,10.63,10.66,45600.0,6.5798,6.617,6.5798,6.5984,45600.0
2008-11-11 10:30:00,10.67,10.7,10.65,10.7,52800.0,6.6046,6.6231,6.5922,6.6231,52800.0
2008-11-11 10:35:00,10.7,10.74,10.69,10.69,44200.0,6.6231,6.6479,6.617,6.617,44200.0
2008-11-11 10:40:00,10.68,10.7,10.63,10.63,42200.0,6.6108,6.6231,6.5798,6.5798,42200.0
2008-11-11 10:45:00,10.63,10.63,10.6,10.61,51400.0,6.5798,6.5798,6.5613,6.5674,51400.0
2008-11-11 10:50:00,10.61,10.65,10.61,10.65,37000.0,6.5674,6.5922,6.5674,6.5922,37000.0
2008-11-11 10:55:00,10.65,10.65,10.6,10.61,31800.0,6.5922,6.5922,6.5613,6.5674,31800.0
2008-11-11 11:00:00,10.61,10.61,10.56,10.58,58000.0,6.5674,6.5674,6.5365,6.5489,58000.0
2008-11-11 11:05:00,10.57,10.59,10.56,10.59,48600.0,6.5427,6.5551,6.5365,6.5551,48600.0
2008-11-11 11:10:00,10.59,10.62,10.59,10.61,38200.0,6.5551,6.5736,6.5551,6.5674,38200.0
2008-11-11 11:15:00,10.62,10.62,10.58,10.59,28800.0,6.5736,6.5736,6.5489,6.5551,28800.0
2008-11-11 11:20:00,10.59,10.65,10.59,10.65,30800.0,6.5551,6.5922,6.5551,6.5922,30800.0
2008-11-11 11:25:00,10.65,10.65,10.62,10.62,63800.0,6.5922,6.5922,6.5736,6.5736,63800.0
2008-11-11 11:30:00,10.62,10.63,10.59,10.6,25200.0,6.5736,6.5798,6.5551,6.5613,25200.0
2008-11-11 11:35:00,10.6,10.63,10.59,10.63,22600.0,6.5613,6.5798,6.5551,6.5798,22600.0
2008-11-11 11:40:00,10.63,10.67,10.63,10.67,28200.0,6.5798,6.6046,6.5798,6.6046,28200.0
2008-11-11 11:45:00,10.67,10.71,10.67,10.7,24000.0,6.6046,6.6293,6.6046,6.6231,24000.0
2008-11-11 11:50:00,10.7,10.72,10.69,10.71,35600.0,6.6231,6.6355,6.617,6.6293,35600.0
2008-11-11 11:55:00,10.71,10.72,10.7,10.71,74400.0,6.6293,6.6355,6.6231,6.6293,74400.0
2008-11-11 12:00:00,10.71,10.72,10.71,10.72,36200.0,6.6293,6.6355,6.6293,6.6355,36200.0
2008-11-11 12:05:00,10.72,10.72,10.7,10.71,37400.0,6.6355,6.6355,6.6231,6.6293,37400.0
2008-11-11 12:10:00,10.7,10.72,10.7,10.72,27800.0,6.6231,6.6355,6.6231,6.6355,27800.0
2008-11-11 12:15:00,10.72,10.74,10.71,10.71,32600.0,6.6355,6.6479,6.6293,6.6293,32600.0
2008-11-11 12:20:00,10.72,10.72,10.71,10.71,19600.0,6.6355,6.6355,6.6293,6.6293,19600.0
2008-11-11 12:25:00,10.71,10.72,10.7,10.7,14200.0,6.6293,6.6355,6.6231,6.6231,14200.0
2008-11-11 12:30:00,10.7,10.71,10.7,10.71,19400.0,6.6231,6.6293,6.6231,6.6293,19400.0
2008-11-11 12:35:00,10.71,10.71,10.7,10.7,12800.0,6.6293,6.6293,6.6231,6.6231,12800.0
2008-11-11 12:40:00,10.7,10.72,10.7,10.71,34600.0,6.6231,6.6355,6.6231,6.6293,34600.0
2008-11-11 12:45:00,10.72,10.72,10.69,10.69,24400.0,6.6355,6.6355,6.617,6.617,24400.0
2008-11-11 12:50:00,10.68,10.7,10.67,10.69,35400.0,6.6108,6.6231,6.6046,6.617,35400.0
2008-11-11 12:55:00,10.69,10.7,10.68,10.7,39400.0,6.617,6.6231,6.6108,6.6231,39400.0
2008-11-11 13:00:00,10.7,10.71,10.68,10.7,59400.0,6.6231,6.6293,6.6108,6.6231,59400.0
2008-11-11 13:05:00,10.7,10.7,10.68,10.69,46200.0,6.6231,6.6231,6.6108,6.617,46200.0
2008-11-11 13:10:00,10.69,10.7,10.68,10.69,61200.0,6.617,6.6231,6.6108,6.617,61200.0
2008-11-11 13:15:00,10.69,10.69,10.67,10.68,29400.0,6.617,6.617,6.6046,6.6108,29400.0
2008-11-11 13:20:00,10.67,10.68,10.64,10.65,40800.0,6.6046,6.6108,6.586,6.5922,40800.0
2008-11-11 13:25:00,10.64,10.65,10.63,10.65,15800.0,6.586,6.5922,6.5798,6.5922,15800.0
2008-11-11 13:30:00,10.65,10.67,10.63,10.64,29800.0,6.5922,6.6046,6.5798,6.586,29800.0
2008-11-11 13:35:00,10.63,10.63,10.63,10.63,22600.0,6.5798,6.5798,6.5798,6.5798,22600.0
2008-11-11 13:40:00,10.63,10.64,10.63,10.63,39400.0,6.5798,6.586,6.5798,6.5798,39400.0
2008-11-11 13:45:00,10.63,10.67,10.63,10.65,75400.0,6.5798,6.6046,6.5798,6.5922,75400.0
2008-11-11 13:50:00,10.65,10.7,10.65,10.7,180000.0,6.5922,6.6231,6.5922,6.6231,180000.0
2008-11-11 13:55:00,10.69,10.74,10.69,10.73,136400.0,6.617,6.6479,6.617,6.6417,136400.0
2008-11-11 14:00:00,10.73,10.79,10.71,10.71,123600.0,6.6417,6.6789,6.6293,6.6293,123600.0
2008-11-11 14:05:00,10.71,10.74,10.67,10.68,126800.0,6.6293,6.6479,6.6046,6.6108,126800.0
2008-11-11 14:10:00,10.68,10.69,10.66,10.67,49600.0,6.6108,6.617,6.5984,6.6046,49600.0
2008-11-11 14:15:00,10.67,10.7,10.64,10.69,82400.0,6.6046,6.6231,6.586,6.617,82400.0
2008-11-11 14:20:00,10.7,10.72,10.68,10.69,265400.0,6.6231,6.6355,6.6108,6.617,265400.0
2008-11-11 14:25:00,10.69,10.74,10.68,10.73,241600.0,6.617,6.6479,6.6108,6.6417,241600.0
2008-11-11 14:30:00,10.73,10.84,10.73,10.84,174600.0,6.6417,6.7098,6.6417,6.7098,174600.0
2008-11-11 14:35:00,10.83,10.86,10.78,10.79,100600.0,6.7036,6.7222,6.6727,6.6789,100600.0
2008-11-11 14:40:00,10.78,10.79,10.75,10.75,62800.0,6.6727,6.6789,6.6541,6.6541,62800.0
2008-11-11 14:45:00,10.76,10.78,10.71,10.72,107800.0,6.6603,6.6727,6.6293,6.6355,107800.0
2008-11-11 14:50:00,10.72,10.72,10.64,10.66,77200.0,6.6355,6.6355,6.586,6.5984,77200.0
2008-11-11 14:55:00,10.67,10.71,10.67,10.67,123200.0,6.6046,6.6293,6.6046,6.6046,123200.0
2008-11-11 15:00:00,10.67,10.7,10.64,10.66,228800.0,6.6046,6.6231,6.586,6.5984,228800.0
2008-11-11 15:05:00,10.67,10.73,10.65,10.65,343600.0,6.6046,6.6417,6.5922,6.5922,343600.0
2008-11-11 15:10:00,10.65,10.71,10.65,10.7,92400.0,6.5922,6.6293,6.5922,6.6231,92400.0
2008-11-11 15:15:00,10.7,10.72,10.66,10.72,70200.0,6.6231,6.6355,6.5984,6.6355,70200.0
2008-11-11 15:20:00,10.72,10.74,10.68,10.69,115600.0,6.6355,6.6479,6.6108,6.617,115600.0
2008-11-11 15:25:00,10.7,10.71,10.66,10.67,66400.0,6.6231,6.6293,6.5984,6.6046,66400.0
2008-11-11 15:30:00,10.67,10.68,10.59,10.6,72800.0,6.6046,6.6108,6.5551,6.5613,72800.0
2008-11-11 15:35:00,10.59,10.61,10.54,10.55,92800.0,6.5551,6.5674,6.5241,6.5303,92800.0
2008-11-11 15:40:00,10.56,10.63,10.56,10.6,122400.0,6.5365,6.5798,6.5365,6.5613,122400.0
2008-11-11 15:45:00,10.6,10.67,10.59,10.67,116200.0,6.5613,6.6046,6.5551,6.6046,116200.0
2008-11-11 15:50:00,10.67,10.67,10.59,10.61,249600.0,6.6046,6.6046,6.5551,6.5674,249600.0
2008-11-11 15:55:00,10.61,10.65,10.6,10.62,262200.0,6.5674,6.5922,6.5613,6.5736,262200.0
2008-11-12 09:30:00,10.39,10.5,10.33,10.43,149400.0,6.5408,6.61,6.503,6.5659,149400.0
2008-11-12 09:35:00,10.43,10.52,10.42,10.44,104200.0,6.5659,6.6226,6.5597,6.5722,104200.0
2008-11-12 09:40:00,10.44,10.46,10.33,10.38,86200.0,6.5722,6.5848,6.503,6.5345,86200.0
2008-11-12 09:45:00,10.38,10.42,10.35,10.42,67600.0,6.5345,6.5597,6.5156,6.5597,67600.0
2008-11-12 09:50:00,10.41,10.5,10.41,10.48,114200.0,6.5534,6.61,6.5534,6.5974,114200.0
2008-11-12 09:55:00,10.48,10.5,10.42,10.42,54800.0,6.5974,6.61,6.5597,6.5597,54800.0
2008-11-12 10:00:00,10.42,10.44,10.4,10.43,52600.0,6.5597,6.5722,6.5471,6.5659,52600.0
2008-11-12 10:05:00,10.44,10.45,10.38,10.38,53600.0,6.5722,6.5785,6.5345,6.5345,53600.0
2008-11-12 10:10:00,10.38,10.4,10.38,10.38,57000.0,6.5345,6.5471,6.5345,6.5345,57000.0
2008-11-12 10:15:00,10.38,10.4,10.33,10.34,78600.0,6.5345,6.5471,6.503,6.5093,78600.0
2008-11-12 10:20:00,10.34,10.37,10.34,10.37,63800.0,6.5093,6.5282,6.5093,6.5282,63800.0
2008-11-12 10:25:00,10.37,10.4,10.34,10.34,633600.0,6.5282,6.5471,6.5093,6.5093,633600.0
2008-11-12 10:30:00,10.34,10.35,10.27,10.27,68200.0,6.5093,6.5156,6.4652,6.4652,68200.0
2008-11-12 10:35:00,10.28,10.29,10.24,10.26,49400.0,6.4715,6.4778,6.4463,6.4589,49400.0
2008-11-12 10:40:00,10.27,10.31,10.27,10.31,51000.0,6.4652,6.4904,6.4652,6.4904,51000.0
2008-11-12 10:45:00,10.31,10.34,10.31,10.33,56400.0,6.4904,6.5093,6.4904,6.503,56400.0
2008-11-12 10:50:00,10.31,10.36,10.3,10.31,51400.0,6.4904,6.5219,6.4841,6.4904,51400.0
2008-11-12 10:55:00,10.31,10.34,10.28,10.33,44400.0,6.4904,6.5093,6.4715,6.503,44400.0
2008-11-12 11:00:00,10.33,10.33,10.3,10.31,46400.0,6.503,6.503,6.4841,6.4904,46400.0
2008-11-12 11:05:00,10.3,10.34,10.3,10.34,30400.0,6.4841,6.5093,6.4841,6.5093,30400.0
2008-11-12 11:10:00,10.34,10.35,10.29,10.32,63800.0,6.5093,6.5156,6.4778,6.4967,63800.0
2008-11-12 11:15:00,10.32,10.4,10.32,10.4,36400.0,6.4967,6.5471,6.4967,6.5471,36400.0
2008-11-12 11:20:00,10.4,10.41,10.36,10.39,48600.0,6.5471,6.5534,6.5219,6.5408,48600.0
2008-11-12 11:25:00,10.38,10.4,10.37,10.38,27800.0,6.5345,6.5471,6.5282,6.5345,27800.0
2008-11-12 11:30:00,10.38,10.4,10.35,10.35,29600.0,6.5345,6.5471,6.5156,6.5156,29600.0
2008-11-12 11:35:00,10.35,10.37,10.35,10.37,16000.0,6.5156,6.5282,6.5156,6.5282,16000.0
2008-11-12 11:40:00,10.36,10.38,10.33,10.33,41000.0,6.5219,6.5345,6.503,6.503,41000.0
2008-11-12 11:45:00,10.33,10.33,10.29,10.29,36800.0,6.503,6.503,6.4778,6.4778,36800.0
2008-11-12 11:50:00,10.3,10.3,10.26,10.27,71200.0,6.4841,6.4841,6.4589,6.4652,71200.0
2008-11-12 11:55:00,10.27,10.28,10.27,10.27,60600.0,6.4652,6.4715,6.4652,6.4652,60600.0
2008-11-12 12:00:00,10.28,10.3,10.28,10.29,64600.0,6.4715,6.4841,6.4715,6.4778,64600.0
2008-11-12 12:05:00,10.3,10.3,10.25,10.25,99000.0,6.4841,6.4841,6.4526,6.4526,99000.0
2008-11-12 12:10:00,10.26,10.26,10.21,10.22,79400.0,6.4589,6.4589,6.4275,6.4337,79400.0
2008-11-12 12:15:00,10.22,10.22,10.17,10.17,60400.0,6.4337,6.4337,6.4023,6.4023,60400.0
2008-11-12 12:20:00,10.18,10.21,10.15,10.19,97000.0,6.4086,6.4275,6.3897,6.4149,97000.0
2008-11-12 12:25:00,10.19,10.22,10.17,10.17,84200.0,6.4149,6.4337,6.4023,6.4023,84200.0
2008-11-12 12:30:00,10.18,10.19,10.15,10.15,70200.0,6.4086,6.4149,6.3897,6.3897,70200.0
2008-11-12 12:35:00,10.15,10.18,10.15,10.18,80400.0,6.3897,6.4086,6.3897,6.4086,80400.0
2008-11-12 12:40:00,10.18,10.18,10.15,10.16,66400.0,6.4086,6.4086,6.3897,6.396,66400.0
2008-11-12 12:45:00,10.16,10.17,10.13,10.14,120200.0,6.396,6.4023,6.3771,6.3834,120200.0
2008-11-12 12:50:00,10.14,10.15,10.13,10.15,68800.0,6.3834,6.3897,6.3771,6.3897,68800.0
2008-11-12 12:55:00,10.15,10.2,10.15,10.2,61800.0,6.3897,6.4212,6.3897,6.4212,61800.0
2008-11-12 13:00:00,10.2,10.22,10.2,10.21,88200.0,6.4212,6.4337,6.4212,6.4275,88200.0
2008-11-12 13:05:00,10.21,10.22,10.21,10.22,128400.0,6.4275,6.4337,6.4275,6.4337,128400.0
2008-11-12 13:10:00,10.22,10.24,10.21,10.22,127600.0,6.4337,6.4463,6.4275,6.4337,127600.0
2008-11-12 13:15:00,10.21,10.21,10.18,10.2,66600.0,6.4275,6.4275,6.4086,6.4212,66600.0
2008-11-12 13:20:00,10.2,10.21,10.18,10.19,45800.0,6.4212,6.4275,6.4086,6.4149,45800.0
2008-11-12 13:25:00,10.2,10.2,10.19,10.2,38600.0,6.4212,6.4212,6.4149,6.4212,38600.0
2008-11-12 13:30:00,10.2,10.2,10.16,10.16,49600.0,6.4212,6.4212,6.396,6.396,49600.0
2008-11-12 13:35:00,10.16,10.17,10.15,10.15,52800.0,6.396,6.4023,6.3897,6.3897,52800.0
2008-11-12 13:40:00,10.16,10.19,10.15,10.18,40200.0,6.396,6.4149,6.3897,6.4086,40200.0
2008-11-12 13:45:00,10.19,10.19,10.15,10.15,50400.0,6.4149,6.4149,6.3897,6.3897,50400.0
2008-11-12 13:50:00,10.15,10.15,10.09,10.09,55800.0,6.3897,6.3897,6.3519,6.3519,55800.0
2008-11-12 13:55:00,10.09,10.09,10.07,10.08,52400.0,6.3519,6.3519,6.3393,6.3456,52400.0
2008-11-12 14:00:00,10.08,10.09,10.08,10.08,55200.0,6.3456,6.3519,6.3456,6.3456,55200.0
2008-11-12 14:05:00,10.08,10.08,10.06,10.07,44600.0,6.3456,6.3456,6.333,6.3393,44600.0
2008-11-12 14:10:00,10.07,10.08,10.06,10.06,38200.0,6.3393,6.3456,6.333,6.333,38200.0
2008-11-12 14:15:00,10.06,10.1,10.06,10.09,50200.0,6.333,6.3582,6.333,6.3519,50200.0
2008-11-12 14:20:00,10.09,10.11,10.09,10.11,47600.0,6.3519,6.3645,6.3519,6.3645,47600.0
2008-11-12 14:25:00,10.11,10.11,10.1,10.11,76200.0,6.3645,6.3645,6.3582,6.3645,76200.0
2008-11-12 14:30:00,10.1,10.14,10.1,10.12,75800.0,6.3582,6.3834,6.3582,6.3708,75800.0
2008-11-12 14:35:00,10.12,10.13,10.09,10.1,74200.0,6.3708,6.3771,6.3519,6.3582,74200.0
2008-11-12 14:40:00,10.1,10.11,10.09,10.11,51800.0,6.3582,6.3645,6.3519,6.3645,51800.0
2008-11-12 14:45:00,10.11,10.13,10.1,10.1,106600.0,6.3645,6.3771,6.3582,6.3582,106600.0
2008-11-12 14:50:00,10.1,10.1,10.07,10.09,66600.0,6.3582,6.3582,6.3393,6.3519,66600.0
2008-11-12 14:55:00,10.09,10.09,10.05,10.05,49600.0,6.3519,6.3519,6.3267,6.3267,49600.0
2008-11-12 15:00:00,10.05,10.06,10.04,10.04,69800.0,6.3267,6.333,6.3204,6.3204,69800.0
2008-11-12 15:05:00,10.05,10.05,10.02,10.03,85800.0,6.3267,6.3267,6.3078,6.3141,85800.0
2008-11-12 15:10:00,10.02,10.05,10.01,10.03,110000.0,6.3078,6.3267,6.3015,6.3141,110000.0
2008-11-12 15:15:00,10.02,10.05,10.01,10.04,98600.0,6.3078,6.3267,6.3015,6.3204,98600.0
2008-11-12 15:20:00,10.04,10.05,9.99,9.99,196000.0,6.3204,6.3267,6.289,6.289,196000.0
2008-11-12 15:25:00,10.0,10.02,9.99,10.0,243000.0,6.2953,6.3078,6.289,6.2953,243000.0
2008-11-12 15:30:00,10.01,10.04,9.99,10.03,187200.0,6.3015,6.3204,6.289,6.3141,187200.0
2008-11-12 15:35:00,10.02,10.05,10.01,10.03,133600.0,6.3078,6.3267,6.3015,6.3141,133600.0
2008-11-12 15:40:00,10.02,10.05,9.96,10.05,156200.0,6.3078,6.3267,6.2701,6.3267,156200.0
2008-11-12 15:45:00,10.05,10.06,9.99,9.99,198800.0,6.3267,6.333,6.289,6.289,198800.0
2008-11-12 15:50:00,9.99,9.99,9.93,9.93,257800.0,6.289,6.289,6.2512,6.2512,257800.0
2008-11-12 15:55:00,9.93,9.97,9.91,9.96,587200.0,6.2512,6.2764,6.2386,6.2701,587200.0
2008-11-13 09:30:00,9.9,10.1,9.88,10.05,102400.0,6.2323,6.3582,6.2197,6.3267,102400.0
2008-11-13 09:35:00,10.05,10.08,10.04,10.08,111600.0,6.3267,6.3456,6.3204,6.3456,111600.0
2008-11-13 09:40:00,10.08,10.08,9.94,9.94,131400.0,6.3456,6.3456,6.2575,6.2575,131400.0
2008-11-13 09:45:00,9.95,9.95,9.8,9.8,98200.0,6.2638,6.2638,6.1693,6.1693,98200.0
2008-11-13 09:50:00,9.79,9.8,9.75,9.76,156800.0,6.1631,6.1693,6.1379,6.1442,156800.0
2008-11-13 09:55:00,9.76,9.79,9.76,9.77,115400.0,6.1442,6.1631,6.1442,6.1505,115400.0
2008-11-13 10:00:00,9.77,9.81,9.77,9.81,96400.0,6.1505,6.1756,6.1505,6.1756,96400.0
2008-11-13 10:05:00,9.81,9.85,9.77,9.77,130200.0,6.1756,6.2008,6.1505,6.1505,130200.0
2008-11-13 10:10:00,9.77,9.91,9.77,9.89,126200.0,6.1505,6.2386,6.1505,6.226,126200.0
2008-11-13 10:15:00,9.9,10.01,9.88,10.0,116400.0,6.2323,6.3015,6.2197,6.2953,116400.0
2008-11-13 10:20:00,10.01,10.06,9.99,10.0,193400.0,6.3015,6.333,6.289,6.2953,193400.0
2008-11-13 10:25:00,10.01,10.06,10.0,10.03,45000.0,6.3015,6.333,6.2953,6.3141,45000.0
2008-11-13 10:30:00,10.04,10.08,9.99,10.0,86800.0,6.3204,6.3456,6.289,6.2953,86800.0
2008-11-13 10:35:00,10.0,10.03,9.99,10.02,32600.0,6.2953,6.3141,6.289,6.3078,32600.0
2008-11-13 10:40:00,10.02,10.03,9.96,9.97,32400.0,6.3078,6.3141,6.2701,6.2764,32400.0
2008-11-13 10:45:00,9.97,9.97,9.93,9.95,58000.0,6.2764,6.2764,6.2512,6.2638,58000.0
2008-11-13 10:50:00,9.95,10.0,9.95,9.99,34000.0,6.2638,6.2953,6.2638,6.289,34000.0
2008-11-13 10:55:00,9.99,10.02,9.97,9.99,46400.0,6.289,6.3078,6.2764,6.289,46400.0
2008-11-13 11:00:00,9.99,10.0,9.95,9.99,73600.0,6.289,6.2953,6.2638,6.289,73600.0
2008-11-13 11:05:00,9.99,10.0,9.9,9.9,95200.0,6.289,6.2953,6.2323,6.2323,95200.0
2008-11-13 11:10:00,9.9,9.92,9.88,9.92,52800.0,6.2323,6.2449,6.2197,6.2449,52800.0
2008-11-13 11:15:00,9.9,9.9,9.88,9.88,21800.0,6.2323,6.2323,6.2197,6.2197,21800.0
2008-11-13 11:20:00,9.88,9.88,9.86,9.88,46800.0,6.2197,6.2197,6.2071,6.2197,46800.0
2008-11-13 11:25:00,9.88,9.94,9.87,9.94,49600.0,6.2197,6.2575,6.2134,6.2575,49600.0
2008-11-13 11:30:00,9.94,9.96,9.9,9.92,39600.0,6.2575,6.2701,6.2323,6.2449,39600.0
2008-11-13 11:35:00,9.91,9.92,9.86,9.87,49400.0,6.2386,6.2449,6.2071,6.2134,49400.0
2008-11-13 11:40:00,9.87,9.89,9.87,9.87,38400.0,6.2134,6.226,6.2134,6.2134,38400.0
2008-11-13 11:45:00,9.87,9.92,9.87,9.91,40000.0,6.2134,6.2449,6.2134,6.2386,40000.0
2008-11-13 11:50:00,9.91,9.96,9.91,9.94,85800.0,6.2386,6.2701,6.2386,6.2575,85800.0
2008-11-13 11:55:00,9.94,9.96,9.93,9.94,86200.0,6.2575,6.2701,6.2512,6.2575,86200.0
2008-11-13 12:00:00,9.94,9.97,9.94,9.96,74000.0,6.2575,6.2764,6.2575,6.2701,74000.0
2008-11-13 12:05:00,9.95,9.97,9.95,9.95,51400.0,6.2638,6.2764,6.2638,6.2638,51400.0
2008-11-13 12:10:00,9.95,9.97,9.94,9.94,61600.0,6.2638,6.2764,6.2575,6.2575,61600.0
2008-11-13 12:15:00,9.93,9.95,9.92,9.94,119600.0,6.2512,6.2638,6.2449,6.2575,119600.0
2008-11-13 12:20:00,9.93,9.94,9.91,9.92,76200.0,6.2512,6.2575,6.2386,6.2449,76200.0
2008-11-13 12:25:00,9.9,9.92,9.88,9.91,62600.0,6.2323,6.2449,6.2197,6.2386,62600.0
2008-11-13 12:30:00,9.91,9.92,9.89,9.9,116600.0,6.2386,6.2449,6.226,6.2323,116600.0
2008-11-13 12:35:00,9.9,9.9,9.88,9.89,27000.0,6.2323,6.2323,6.2197,6.226,27000.0
2008-11-13 12:40:00,9.89,9.9,9.88,9.88,36800.0,6.226,6.2323,6.2197,6.2197,36800.0
2008-11-13 12:45:00,9.9,9.97,9.81,9.81,492600.0,6.2323,6.2764,6.1756,6.1756,492600.0
2008-11-13 12:50:00,9.8,9.81,9.71,9.74,91600.0,6.1693,6.1756,6.1127,6.1316,91600.0
2008-11-13 12:55:00,9.75,9.76,9.68,9.68,86400.0,6.1379,6.1442,6.0938,6.0938,86400.0
2008-11-13 13:00:00,9.68,9.74,9.67,9.74,114600.0,6.0938,6.1316,6.0875,6.1316,114600.0
2008-11-13 13:05:00,9.74,9.84,9.73,9.81,139600.0,6.1316,6.1945,6.1253,6.1756,139600.0
2008-11-13 13:10:00,9.81,9.84,9.79,9.81,54600.0,6.1756,6.1945,6.1631,6.1756,54600.0
2008-11-13 13:15:00,9.8,9.9,9.8,9.85,71800.0,6.1693,6.2323,6.1693,6.2008,71800.0
2008-11-13 13:20:00,9.86,9.87,9.83,9.83,52000.0,6.2071,6.2134,6.1882,6.1882,52000.0
2008-11-13 13:25:00,9.84,9.93,9.81,9.93,58600.0,6.1945,6.2512,6.1756,6.2512,58600.0
2008-11-13 13:30:00,9.93,9.96,9.85,9.86,100000.0,6.2512,6.2701,6.2008,6.2071,100000.0
2008-11-13 13:35:00,9.86,9.99,9.86,9.95,117000.0,6.2071,6.289,6.2071,6.2638,117000.0
2008-11-13 13:40:00,9.95,10.04,9.9,10.04,86600.0,6.2638,6.3204,6.2323,6.3204,86600.0
2008-11-13 13:45:00,10.03,10.08,9.92,9.95,96200.0,6.3141,6.3456,6.2449,6.2638,96200.0
2008-11-13 13:50:00,9.95,10.13,9.94,10.07,121200.0,6.2638,6.3771,6.2575,6.3393,121200.0
2008-11-13 13:55:00,10.08,10.08,9.97,9.99,102200.0,6.3456,6.3456,6.2764,6.289,102200.0
2008-11-13 14:00:00,9.99,10.05,9.93,9.97,138800.0,6.289,6.3267,6.2512,6.2764,138800.0
2008-11-13 14:05:00,9.97,10.0,9.92,9.97,84400.0,6.2764,6.2953,6.2449,6.2764,84400.0
2008-11-13 14:10:00,9.97,10.03,9.96,9.97,53800.0,6.2764,6.3141,6.2701,6.2764,53800.0
2008-11-13 14:15:00,9.97,10.05,9.97,9.99,62000.0,6.2764,6.3267,6.2764,6.289,62000.0
2008-11-13 14:20:00,9.99,10.17,9.99,10.16,62200.0,6.289,6.4023,6.289,6.396,62200.0
2008-11-13 14:25:00,10.15,10.26,10.11,10.21,95800.0,6.3897,6.4589,6.3645,6.4275,95800.0
2008-11-13 14:30:00,10.21,10.27,10.15,10.15,85600.0,6.4275,6.4652,6.3897,6.3897,85600.0
2008-11-13 14:35:00,10.15,10.34,10.15,10.32,119800.0,6.3897,6.5093,6.3897,6.4967,119800.0
2008-11-13 14:40:00,10.32,10.33,10.22,10.27,113800.0,6.4967,6.503,6.4337,6.4652,113800.0
2008-11-13 14:45:00,10.27,10.37,10.26,10.32,88600.0,6.4652,6.5282,6.4589,6.4967,88600.0
2008-11-13 14:50:00,10.32,10.38,10.28,10.3,125200.0,6.4967,6.5345,6.4715,6.4841,125200.0
2008-11-13 14:55:00,10.28,10.31,10.22,10.22,173400.0,6.4715,6.4904,6.4337,6.4337,173400.0
2008-11-13 15:00:00,10.22,10.25,10.18,10.18,141000.0,6.4337,6.4526,6.4086,6.4086,141000.0
2008-11-13 15:05:00,10.18,10.21,10.09,10.13,162600.0,6.4086,6.4275,6.3519,6.3771,162600.0
2008-11-13 15:10:00,10.13,10.27,10.13,10.22,223000.0,6.3771,6.4652,6.3771,6.4337,223000.0
2008-11-13 15:15:00,10.22,10.28,10.18,10.24,173400.0,6.4337,6.4715,6.4086,6.4463,173400.0
2008-11-13 15:20:00,10.24,10.35,10.22,10.34,232400.0,6.4463,6.5156,6.4337,6.5093,232400.0
2008-11-13 15:25:00,10.34,10.44,10.33,10.43,211800.0,6.5093,6.5722,6.503,6.5659,211800.0
2008-11-13 15:30:00,10.43,10.47,10.39,10.45,315000.0,6.5659,6.5911,6.5408,6.5785,315000.0
2008-11-13 15:35:00,10.45,10.47,10.42,10.43,216000.0,6.5785,6.5911,6.5597,6.5659,216000.0
2008-11-13 15:40:00,10.43,10.48,10.42,10.46,400000.0,6.5659,6.5974,6.5597,6.5848,400000.0
2008-11-13 15:45:00,10.46,10.5,10.4,10.4,223600.0,6.5848,6.61,6.5471,6.5471,223600.0
2008-11-13 15:50:00,10.41,10.51,10.4,10.49,251800.0,6.5534,6.6163,6.5471,6.6037,251800.0
2008-11-13 15:55:00,10.5,10.64,10.49,10.62,450600.0,6.61,6.6981,6.6037,6.6856,450600.0
2008-11-14 09:30:00,10.32,10.47,10.28,10.43,135000.0,6.4967,6.5911,6.4715,6.5659,135000.0
2008-11-14 09:35:00,10.43,10.46,10.4,10.43,123000.0,6.5659,6.5848,6.5471,6.5659,123000.0
2008-11-14 09:40:00,10.44,10.45,10.38,10.41,133200.0,6.5722,6.5785,6.5345,6.5534,133200.0
2008-11-14 09:45:00,10.41,10.42,10.36,10.36,82200.0,6.5534,6.5597,6.5219,6.5219,82200.0
2008-11-14 09:50:00,10.37,10.38,10.35,10.36,109000.0,6.5282,6.5345,6.5156,6.5219,109000.0
2008-11-14 09:55:00,10.35,10.38,10.33,10.33,242200.0,6.5156,6.5345,6.503,6.503,242200.0
2008-11-14 10:00:00,10.33,10.34,10.29,10.33,97800.0,6.503,6.5093,6.4778,6.503,97800.0
2008-11-14 10:05:00,10.33,10.33,10.14,10.15,179000.0,6.503,6.503,6.3834,6.3897,179000.0
2008-11-14 10:10:00,10.17,10.21,10.17,10.19,70600.0,6.4023,6.4275,6.4023,6.4149,70600.0
2008-11-14 10:15:00,10.18,10.19,10.12,10.12,57800.0,6.4086,6.4149,6.3708,6.3708,57800.0
2008-11-14 10:20:00,10.12,10.14,10.08,10.11,144800.0,6.3708,6.3834,6.3456,6.3645,144800.0
2008-11-14 10:25:00,10.11,10.16,10.1,10.13,36800.0,6.3645,6.396,6.3582,6.3771,36800.0
2008-11-14 10:30:00,10.13,10.14,10.09,10.1,69200.0,6.3771,6.3834,6.3519,6.3582,69200.0
2008-11-14 10:35:00,10.1,10.11,10.05,10.06,95400.0,6.3582,6.3645,6.3267,6.333,95400.0
2008-11-14 10:40:00,10.06,10.08,10.04,10.07,120400.0,6.333,6.3456,6.3204,6.3393,120400.0
2008-11-14 10:45:00,10.06,10.07,10.02,10.06,112000.0,6.333,6.3393,6.3078,6.333,112000.0
2008-11-14 10:50:00,10.06,10.08,9.99,10.03,60600.0,6.333,6.3456,6.289,6.3141,60600.0
2008-11-14 10:55:00,10.03,10.05,10.01,10.03,43200.0,6.3141,6.3267,6.3015,6.3141,43200.0
2008-11-14 11:00:00,10.03,10.03,9.95,9.97,60800.0,6.3141,6.3141,6.2638,6.2764,60800.0
2008-11-14 11:05:00,9.97,10.05,9.97,10.03,83400.0,6.2764,6.3267,6.2764,6.3141,83400.0
2008-11-14 11:10:00,10.03,10.07,10.0,10.06,88400.0,6.3141,6.3393,6.2953,6.333,88400.0
2008-11-14 11:15:00,10.06,10.09,10.05,10.05,124800.0,6.333,6.3519,6.3267,6.3267,124800.0
2008-11-14 11:20:00,10.04,10.04,9.97,9.97,43600.0,6.3204,6.3204,6.2764,6.2764,43600.0
2008-11-14 11:25:00,9.97,10.03,9.97,10.02,108400.0,6.2764,6.3141,6.2764,6.3078,108400.0
2008-11-14 11:30:00,10.01,10.01,9.97,9.99,40600.0,6.3015,6.3015,6.2764,6.289,40600.0
2008-11-14 11:35:00,9.99,10.01,9.95,9.96,80600.0,6.289,6.3015,6.2638,6.2701,80600.0
2008-11-14 11:40:00,9.96,9.97,9.93,9.95,45000.0,6.2701,6.2764,6.2512,6.2638,45000.0
2008-11-14 11:45:00,9.94,10.0,9.94,10.0,29800.0,6.2575,6.2953,6.2575,6.2953,29800.0
2008-11-14 11:50:00,9.99,10.04,9.99,10.01,44200.0,6.289,6.3204,6.289,6.3015,44200.0
2008-11-14 11:55:00,10.02,10.03,9.98,9.98,44800.0,6.3078,6.3141,6.2827,6.2827,44800.0
2008-11-14 12:00:00,9.98,9.98,9.92,9.92,66000.0,6.2827,6.2827,6.2449,6.2449,66000.0
2008-11-14 12:05:00,9.92,9.97,9.92,9.97,54000.0,6.2449,6.2764,6.2449,6.2764,54000.0
2008-11-14 12:10:00,9.96,9.97,9.95,9.96,76200.0,6.2701,6.2764,6.2638,6.2701,76200.0
2008-11-14 12:15:00,9.97,9.98,9.94,9.98,83600.0,6.2764,6.2827,6.2575,6.2827,83600.0
2008-11-14 12:20:00,9.98,10.03,9.98,10.02,37400.0,6.2827,6.3141,6.2827,6.3078,37400.0
2008-11-14 12:25:00,10.01,10.07,10.01,10.07,31000.0,6.3015,6.3393,6.3015,6.3393,31000.0
2008-11-14 12:30:00,10.07,10.07,10.03,10.04,55600.0,6.3393,6.3393,6.3141,6.3204,55600.0
2008-11-14 12:35:00,10.03,10.09,10.03,10.08,105400.0,6.3141,6.3519,6.3141,6.3456,105400.0
2008-11-14 12:40:00,10.08,10.13,10.07,10.1,86200.0,6.3456,6.3771,6.3393,6.3582,86200.0
2008-11-14 12:45:00,10.1,10.1,10.06,10.06,61400.0,6.3582,6.3582,6.333,6.333,61400.0
2008-11-14 12:50:00,10.06,10.09,10.06,10.08,58600.0,6.333,6.3519,6.333,6.3456,58600.0
2008-11-14 12:55:00,10.08,10.1,10.08,10.08,115000.0,6.3456,6.3582,6.3456,6.3456,115000.0
2008-11-14 13:00:00,10.08,10.08,10.01,10.01,84800.0,6.3456,6.3456,6.3015,6.3015,84800.0
2008-11-14 13:05:00,10.01,10.04,10.01,10.03,105400.0,6.3015,6.3204,6.3015,6.3141,105400.0
2008-11-14 13:10:00,10.03,10.03,9.98,9.99,63200.0,6.3141,6.3141,6.2827,6.289,63200.0
2008-11-14 13:15:00,9.99,10.01,9.98,10.0,69600.0,6.289,6.3015,6.2827,6.2953,69600.0
2008-11-14 13:20:00,9.99,10.01,9.97,10.01,32000.0,6.289,6.3015,6.2764,6.3015,32000.0
2008-11-14 13:25:00,10.01,10.1,10.01,10.09,69200.0,6.3015,6.3582,6.3015,6.3519,69200.0
2008-11-14 13:30:00,10.1,10.12,10.09,10.1,133200.0,6.3582,6.3708,6.3519,6.3582,133200.0
2008-11-14 13:35:00,10.1,10.11,10.09,10.09,149000.0,6.3582,6.3645,6.3519,6.3519,149000.0
2008-11-14 13:40:00,10.09,10.1,10.06,10.08,94400.0,6.3519,6.3582,6.333,6.3456,94400.0
2008-11-14 13:45:00,10.08,10.08,10.03,10.06,116400.0,6.3456,6.3456,6.3141,6.333,116400.0
2008-11-14 13:50:00,10.06,10.13,10.06,10.1,108000.0,6.333,6.3771,6.333,6.3582,108000.0
2008-11-14 13:55:00,10.1,10.13,10.06,10.07,72800.0,6.3582,6.3771,6.333,6.3393,72800.0
2008-11-14 14:00:00,10.07,10.1,10.06,10.1,70000.0,6.3393,6.3582,6.333,6.3582,70000.0
2008-11-14 14:05:00,10.09,10.12,10.09,10.09,152000.0,6.3519,6.3708,6.3519,6.3519,152000.0
2008-11-14 14:10:00,10.1,10.1,10.08,10.09,69800.0,6.3582,6.3582,6.3456,6.3519,69800.0
2008-11-14 14:15:00,10.09,10.15,10.08,10.15,118400.0,6.3519,6.3897,6.3456,6.3897,118400.0
2008-11-14 14:20:00,10.15,10.15,10.1,10.12,121600.0,6.3897,6.3897,6.3582,6.3708,121600.0
2008-11-14 14:25:00,10.12,10.13,10.04,10.06,190600.0,6.3708,6.3771,6.3204,6.333,190600.0
2008-11-14 14:30:00,10.07,10.08,10.01,10.05,97000.0,6.3393,6.3456,6.3015,6.3267,97000.0
2008-11-14 14:35:00,10.05,10.1,10.03,10.08,144000.0,6.3267,6.3582,6.3141,6.3456,144000.0
2008-11-14 14:40:00,10.09,10.18,10.08,10.15,251200.0,6.3519,6.4086,6.3456,6.3897,251200.0
2008-11-14 14:45:00,10.15,10.16,10.06,10.1,146400.0,6.3897,6.396,6.333,6.3582,146400.0
2008-11-14 14:50:00,10.1,10.13,10.1,10.12,139200.0,6.3582,6.3771,6.3582,6.3708,139200.0
2008-11-14 14:55:00,10.12,10.19,10.12,10.18,169200.0,6.3708,6.4149,6.3708,6.4086,169200.0
2008-11-14 15:00:00,10.18,10.2,10.11,10.13,161400.0,6.4086,6.4212,6.3645,6.3771,161400.0
2008-11-14 15:05:00,10.13,10.18,10.1,10.17,149200.0,6.3771,6.4086,6.3582,6.4023,149200.0
2008-11-14 15:10:00,10.17,10.19,10.11,10.15,160400.0,6.4023,6.4149,6.3645,6.3897,160400.0
2008-11-14 15:15:00,10.15,10.17,10.05,10.05,176000.0,6.3897,6.4023,6.3267,6.3267,176000.0
2008-11-14 15:20:00,10.05,10.11,10.04,10.08,169800.0,6.3267,6.3645,6.3204,6.3456,169800.0
2008-11-14 15:25:00,10.08,10.1,9.99,10.04,112800.0,6.3456,6.3582,6.289,6.3204,112800.0
2008-11-14 15:30:00,10.04,10.05,9.9,9.93,168800.0,6.3204,6.3267,6.2323,6.2512,168800.0
2008-11-14 15:35:00,9.93,10.01,9.92,9.97,167000.0,6.2512,6.3015,6.2449,6.2764,167000.0
2008-11-14 15:40:00,9.97,9.98,9.86,9.94,209600.0,6.2764,6.2827,6.2071,6.2575,209600.0
2008-11-14 15:45:00,9.93,10.01,9.91,9.99,179400.0,6.2512,6.3015,6.2386,6.289,179400.0
2008-11-14 15:50:00,9.98,10.03,9.96,9.97,135000.0,6.2827,6.3141,6.2701,6.2764,135000.0
2008-11-14 15:55:00,9.97,9.97,9.87,9.87,621000.0,6.2764,6.2764,6.2134,6.2134,621000.0
2008-11-17 09:30:00,9.75,9.81,9.69,9.74,98400.0,6.1379,6.1756,6.1001,6.1316,98400.0
2008-11-17 09:35:00,9.77,9.85,9.71,9.77,59800.0,6.1505,6.2008,6.1127,6.1505,59800.0
2008-11-17 09:40:00,9.76,9.78,9.69,9.74,47000.0,6.1442,6.1568,6.1001,6.1316,47000.0
2008-11-17 09:45:00,9.76,9.78,9.69,9.77,52200.0,6.1442,6.1568,6.1001,6.1505,52200.0
2008-11-17 09:50:00,9.76,9.86,9.76,9.86,38600.0,6.1442,6.2071,6.1442,6.2071,38600.0
2008-11-17 09:55:00,9.86,9.86,9.75,9.86,78200.0,6.2071,6.2071,6.1379,6.2071,78200.0
2008-11-17 10:00:00,9.86,9.87,9.82,9.84,66800.0,6.2071,6.2134,6.1819,6.1945,66800.0
2008-11-17 10:05:00,9.84,9.87,9.82,9.86,72400.0,6.1945,6.2134,6.1819,6.2071,72400.0
2008-11-17 10:10:00,9.87,9.87,9.8,9.81,28800.0,6.2134,6.2134,6.1693,6.1756,28800.0
2008-11-17 10:15:00,9.8,9.8,9.72,9.72,59400.0,6.1693,6.1693,6.119,6.119,59400.0
2008-11-17 10:20:00,9.74,9.78,9.7,9.78,84800.0,6.1316,6.1568,6.1064,6.1568,84800.0
2008-11-17 10:25:00,9.77,9.81,9.76,9.77,78000.0,6.1505,6.1756,6.1442,6.1505,78000.0
2008-11-17 10:30:00,9.75,9.79,9.72,9.79,46200.0,6.1379,6.1631,6.119,6.1631,46200.0
2008-11-17 10:35:00,9.79,9.81,9.78,9.8,72200.0,6.1631,6.1756,6.1568,6.1693,72200.0
2008-11-17 10:40:00,9.81,9.81,9.79,9.8,77000.0,6.1756,6.1756,6.1631,6.1693,77000.0
2008-11-17 10:45:00,9.79,9.8,9.76,9.79,53800.0,6.1631,6.1693,6.1442,6.1631,53800.0
2008-11-17 10:50:00,9.78,9.79,9.76,9.78,38200.0,6.1568,6.1631,6.1442,6.1568,38200.0
2008-11-17 10:55:00,9.77,9.78,9.75,9.76,42400.0,6.1505,6.1568,6.1379,6.1442,42400.0
2008-11-17 11:00:00,9.76,9.83,9.76,9.82,36200.0,6.1442,6.1882,6.1442,6.1819,36200.0
2008-11-17 11:05:00,9.83,9.88,9.83,9.84,202800.0,6.1882,6.2197,6.1882,6.1945,202800.0
2008-11-17 11:10:00,9.85,9.88,9.84,9.84,72000.0,6.2008,6.2197,6.1945,6.1945,72000.0
2008-11-17 11:15:00,9.84,9.85,9.8,9.81,40600.0,6.1945,6.2008,6.1693,6.1756,40600.0
2008-11-17 11:20:00,9.81,9.84,9.8,9.83,32600.0,6.1756,6.1945,6.1693,6.1882,32600.0
2008-11-17 11:25:00,9.83,9.83,9.8,9.81,21400.0,6.1882,6.1882,6.1693,6.1756,21400.0
2008-11-17 11:30:00,9.8,9.85,9.8,9.85,42200.0,6.1693,6.2008,6.1693,6.2008,42200.0
2008-11-17 11:35:00,9.85,9.86,9.83,9.85,87200.0,6.2008,6.2071,6.1882,6.2008,87200.0
2008-11-17 11:40:00,9.85,9.86,9.79,9.8,106600.0,6.2008,6.2071,6.1631,6.1693,106600.0
2008-11-17 11:45:00,9.8,9.89,9.79,9.88,111800.0,6.1693,6.226,6.1631,6.2197,111800.0
2008-11-17 11:50:00,9.89,9.95,9.88,9.94,86000.0,6.226,6.2638,6.2197,6.2575,86000.0
2008-11-17 11:55:00,9.94,9.95,9.93,9.94,64800.0,6.2575,6.2638,6.2512,6.2575,64800.0
2008-11-17 12:00:00,9.94,9.95,9.88,9.88,67400.0,6.2575,6.2638,6.2197,6.2197,67400.0
2008-11-17 12:05:00,9.88,9.93,9.87,9.93,84400.0,6.2197,6.2512,6.2134,6.2512,84400.0
2008-11-17 12:10:00,9.93,9.95,9.88,9.9,72200.0,6.2512,6.2638,6.2197,6.2323,72200.0
2008-11-17 12:15:00,9.9,9.94,9.9,9.93,105200.0,6.2323,6.2575,6.2323,6.2512,105200.0
2008-11-17 12:20:00,9.93,9.94,9.9,9.92,105000.0,6.2512,6.2575,6.2323,6.2449,105000.0
2008-11-17 12:25:00,9.93,9.94,9.91,9.94,56600.0,6.2512,6.2575,6.2386,6.2575,56600.0
2008-11-17 12:30:00,9.94,9.94,9.92,9.94,54000.0,6.2575,6.2575,6.2449,6.2575,54000.0
2008-11-17 12:35:00,9.94,9.94,9.89,9.9,52000.0,6.2575,6.2575,6.226,6.2323,52000.0
2008-11-17 12:40:00,9.89,9.91,9.89,9.9,25200.0,6.226,6.2386,6.226,6.2323,25200.0
2008-11-17 12:45:00,9.9,9.99,9.9,9.99,57600.0,6.2323,6.289,6.2323,6.289,57600.0
2008-11-17 12:50:00,9.99,9.99,9.96,9.97,56000.0,6.289,6.289,6.2701,6.2764,56000.0
2008-11-17 12:55:00,9.97,9.97,9.93,9.93,31400.0,6.2764,6.2764,6.2512,6.2512,31400.0
2008-11-17 13:00:00,9.92,9.94,9.9,9.9,21200.0,6.2449,6.2575,6.2323,6.2323,21200.0
2008-11-17 13:05:00,9.88,9.89,9.85,9.88,59200.0,6.2197,6.226,6.2008,6.2197,59200.0
2008-11-17 13:10:00,9.88,9.88,9.85,9.86,43400.0,6.2197,6.2197,6.2008,6.2071,43400.0
2008-11-17 13:15:00,9.86,9.87,9.81,9.84,34800.0,6.2071,6.2134,6.1756,6.1945,34800.0
2008-11-17 13:20:00,9.85,9.86,9.81,9.81,27000.0,6.2008,6.2071,6.1756,6.1756,27000.0
2008-11-17 13:25:00,9.81,9.86,9.81,9.85,34800.0,6.1756,6.2071,6.1756,6.2008,34800.0
2008-11-17 13:30:00,9.86,9.87,9.84,9.84,39800.0,6.2071,6.2134,6.1945,6.1945,39800.0
2008-11-17 13:35:00,9.83,9.86,9.82,9.86,53200.0,6.1882,6.2071,6.1819,6.2071,53200.0
2008-11-17 13:40:00,9.85,9.86,9.81,9.81,50200.0,6.2008,6.2071,6.1756,6.1756,50200.0
2008-11-17 13:45:00,9.82,9.84,9.82,9.83,31600.0,6.1819,6.1945,6.1819,6.1882,31600.0
2008-11-17 13:50:00,9.83,9.89,9.83,9.88,59400.0,6.1882,6.226,6.1882,6.2197,59400.0
2008-11-17 13:55:00,9.88,9.9,9.88,9.88,40800.0,6.2197,6.2323,6.2197,6.2197,40800.0
2008-11-17 14:00:00,9.88,9.9,9.79,9.8,61000.0,6.2197,6.2323,6.1631,6.1693,61000.0
2008-11-17 14:05:00,9.79,9.86,9.79,9.86,96600.0,6.1631,6.2071,6.1631,6.2071,96600.0
2008-11-17 14:10:00,9.85,9.9,9.83,9.88,38200.0,6.2008,6.2323,6.1882,6.2197,38200.0
2008-11-17 14:15:00,9.88,9.88,9.87,9.88,33800.0,6.2197,6.2197,6.2134,6.2197,33800.0
2008-11-17 14:20:00,9.88,9.91,9.85,9.87,73200.0,6.2197,6.2386,6.2008,6.2134,73200.0
2008-11-17 14:25:00,9.86,9.87,9.81,9.83,50000.0,6.2071,6.2134,6.1756,6.1882,50000.0
2008-11-17 14:30:00,9.83,9.85,9.8,9.84,93800.0,6.1882,6.2008,6.1693,6.1945,93800.0
2008-11-17 14:35:00,9.83,9.9,9.81,9.88,105400.0,6.1882,6.2323,6.1756,6.2197,105400.0
2008-11-17 14:40:00,9.88,9.93,9.87,9.92,75200.0,6.2197,6.2512,6.2134,6.2449,75200.0
2008-11-17 14:45:00,9.91,9.92,9.87,9.87,146800.0,6.2386,6.2449,6.2134,6.2134,146800.0
2008-11-17 14:50:00,9.86,9.88,9.85,9.87,56400.0,6.2071,6.2197,6.2008,6.2134,56400.0
2008-11-17 14:55:00,9.87,9.9,9.85,9.86,60800.0,6.2134,6.2323,6.2008,6.2071,60800.0
2008-11-17 15:00:00,9.86,9.89,9.81,9.89,63600.0,6.2071,6.226,6.1756,6.226,63600.0
2008-11-17 15:05:00,9.88,9.88,9.84,9.86,44800.0,6.2197,6.2197,6.1945,6.2071,44800.0
2008-11-17 15:10:00,9.87,9.88,9.83,9.88,58000.0,6.2134,6.2197,6.1882,6.2197,58000.0
2008-11-17 15:15:00,9.88,9.96,9.88,9.91,86400.0,6.2197,6.2701,6.2197,6.2386,86400.0
2008-11-17 15:20:00,9.91,9.93,9.87,9.87,54600.0,6.2386,6.2512,6.2134,6.2134,54600.0
2008-11-17 15:25:00,9.87,9.88,9.84,9.88,69800.0,6.2134,6.2197,6.1945,6.2197,69800.0
2008-11-17 15:30:00,9.88,9.9,9.85,9.86,104200.0,6.2197,6.2323,6.2008,6.2071,104200.0
2008-11-17 15:35:00,9.85,9.85,9.78,9.81,114000.0,6.2008,6.2008,6.1568,6.1756,114000.0
2008-11-17 15:40:00,9.81,9.86,9.8,9.84,127800.0,6.1756,6.2071,6.1693,6.1945,127800.0
2008-11-17 15:45:00,9.83,9.84,9.78,9.79,87400.0,6.1882,6.1945,6.1568,6.1631,87400.0
2008-11-17 15:50:00,9.78,9.83,9.77,9.77,117000.0,6.1568,6.1882,6.1505,6.1505,117000.0
2008-11-17 15:55:00,9.77,9.78,9.74,9.74,237400.0,6.1505,6.1568,6.1316,6.1316,237400.0
2008-11-18 09:30:00,9.68,9.99,9.62,9.63,198800.0,6.0938,6.289,6.056,6.0623,198800.0
2008-11-18 09:35:00,9.63,9.84,9.63,9.75,154600.0,6.0623,6.1945,6.0623,6.1379,154600.0
2008-11-18 09:40:00,9.75,9.81,9.72,9.78,82800.0,6.1379,6.1756,6.119,6.1568,82800.0
2008-11-18 09:45:00,9.77,9.81,9.71,9.81,82000.0,6.1505,6.1756,6.1127,6.1756,82000.0
2008-11-18 09:50:00,9.81,9.83,9.74,9.74,99200.0,6.1756,6.1882,6.1316,6.1316,99200.0
2008-11-18 09:55:00,9.74,9.8,9.72,9.79,87800.0,6.1316,6.1693,6.119,6.1631,87800.0
2008-11-18 10:00:00,9.78,9.78,9.66,9.67,107400.0,6.1568,6.1568,6.0812,6.0875,107400.0
2008-11-18 10:05:00,9.67,9.69,9.61,9.62,89200.0,6.0875,6.1001,6.0497,6.056,89200.0
2008-11-18 10:10:00,9.62,9.63,9.56,9.56,207800.0,6.056,6.0623,6.0183,6.0183,207800.0
2008-11-18 10:15:00,9.57,9.63,9.54,9.61,100400.0,6.0246,6.0623,6.0057,6.0497,100400.0
2008-11-18 10:20:00,9.62,9.63,9.54,9.54,83800.0,6.056,6.0623,6.0057,6.0057,83800.0
2008-11-18 10:25:00,9.55,9.63,9.51,9.63,78400.0,6.012,6.0623,5.9868,6.0623,78400.0
2008-11-18 10:30:00,9.63,9.63,9.55,9.55,72400.0,6.0623,6.0623,6.012,6.012,72400.0
2008-11-18 10:35:00,9.56,9.56,9.46,9.49,169400.0,6.0183,6.0183,5.9553,5.9742,169400.0
2008-11-18 10:40:00,9.48,9.51,9.47,9.49,72200.0,5.9679,5.9868,5.9616,5.9742,72200.0
2008-11-18 10:45:00,9.48,9.5,9.45,9.46,77800.0,5.9679,5.9805,5.949,5.9553,77800.0
2008-11-18 10:50:00,9.45,9.49,9.45,9.47,99800.0,5.949,5.9742,5.949,5.9616,99800.0
2008-11-18 10:55:00,9.47,9.5,9.39,9.4,155600.0,5.9616,5.9805,5.9112,5.9175,155600.0
2008-11-18 11:00:00,9.4,9.4,9.32,9.34,166000.0,5.9175,5.9175,5.8672,5.8798,166000.0
2008-11-18 11:05:00,9.33,9.38,9.33,9.38,93400.0,5.8735,5.9049,5.8735,5.9049,93400.0
2008-11-18 11:10:00,9.37,9.38,9.32,9.32,109600.0,5.8987,5.9049,5.8672,5.8672,109600.0
2008-11-18 11:15:00,9.32,9.33,9.25,9.26,205600.0,5.8672,5.8735,5.8231,5.8294,205600.0
2008-11-18 11:20:00,9.27,9.34,9.25,9.34,103600.0,5.8357,5.8798,5.8231,5.8798,103600.0
2008-11-18 11:25:00,9.34,9.38,9.33,9.37,53200.0,5.8798,5.9049,5.8735,5.8987,53200.0
2008-11-18 11:30:00,9.37,9.38,9.36,9.36,32800.0,5.8987,5.9049,5.8924,5.8924,32800.0
2008-11-18 11:35:00,9.36,9.4,9.35,9.39,80400.0,5.8924,5.9175,5.8861,5.9112,80400.0
2008-11-18 11:40:00,9.39,9.42,9.37,9.4,40000.0,5.9112,5.9301,5.8987,5.9175,40000.0
2008-11-18 11:45:00,9.4,9.46,9.4,9.46,115400.0,5.9175,5.9553,5.9175,5.9553,115400.0
2008-11-18 11:50:00,9.46,9.56,9.46,9.55,234000.0,5.9553,6.0183,5.9553,6.012,234000.0
2008-11-18 11:55:00,9.55,9.56,9.52,9.54,63600.0,6.012,6.0183,5.9931,6.0057,63600.0
2008-11-18 12:00:00,9.54,9.56,9.53,9.53,69200.0,6.0057,6.0183,5.9994,5.9994,69200.0
2008-11-18 12:05:00,9.54,9.55,9.52,9.53,28800.0,6.0057,6.012,5.9931,5.9994,28800.0
2008-11-18 12:10:00,9.53,9.53,9.51,9.51,28000.0,5.9994,5.9994,5.9868,5.9868,28000.0
2008-11-18 12:15:00,9.51,9.52,9.49,9.49,38000.0,5.9868,5.9931,5.9742,5.9742,38000.0
2008-11-18 12:20:00,9.49,9.51,9.47,9.51,65800.0,5.9742,5.9868,5.9616,5.9868,65800.0
2008-11-18 12:25:00,9.49,9.51,9.49,9.49,71400.0,5.9742,5.9868,5.9742,5.9742,71400.0
2008-11-18 12:30:00,9.49,9.5,9.49,9.49,56600.0,5.9742,5.9805,5.9742,5.9742,56600.0
2008-11-18 12:35:00,9.49,9.49,9.48,9.49,77400.0,5.9742,5.9742,5.9679,5.9742,77400.0
2008-11-18 12:40:00,9.49,9.51,9.49,9.49,78000.0,5.9742,5.9868,5.9742,5.9742,78000.0
2008-11-18 12:45:00,9.49,9.5,9.48,9.49,192000.0,5.9742,5.9805,5.9679,5.9742,192000.0
2008-11-18 12:50:00,9.49,9.51,9.49,9.49,67400.0,5.9742,5.9868,5.9742,5.9742,67400.0
2008-11-18 12:55:00,9.49,9.51,9.49,9.5,50400.0,5.9742,5.9868,5.9742,5.9805,50400.0
2008-11-18 13:00:00,9.49,9.51,9.49,9.49,123600.0,5.9742,5.9868,5.9742,5.9742,123600.0
2008-11-18 13:05:00,9.49,9.49,9.49,9.49,102800.0,5.9742,5.9742,5.9742,5.9742,102800.0
2008-11-18 13:10:00,9.49,9.5,9.44,9.45,120600.0,5.9742,5.9805,5.9427,5.949,120600.0
2008-11-18 13:15:00,9.45,9.45,9.43,9.44,37400.0,5.949,5.949,5.9364,5.9427,37400.0
2008-11-18 13:20:00,9.45,9.47,9.44,9.46,22800.0,5.949,5.9616,5.9427,5.9553,22800.0
2008-11-18 13:25:00,9.45,9.47,9.45,9.46,31000.0,5.949,5.9616,5.949,5.9553,31000.0
2008-11-18 13:30:00,9.46,9.46,9.44,9.45,35000.0,5.9553,5.9553,5.9427,5.949,35000.0
2008-11-18 13:35:00,9.44,9.44,9.38,9.4,54600.0,5.9427,5.9427,5.9049,5.9175,54600.0
2008-11-18 13:40:00,9.4,9.4,9.38,9.38,49000.0,5.9175,5.9175,5.9049,5.9049,49000.0
2008-11-18 13:45:00,9.38,9.38,9.3,9.31,58800.0,5.9049,5.9049,5.8546,5.8609,58800.0
2008-11-18 13:50:00,9.31,9.34,9.31,9.31,69800.0,5.8609,5.8798,5.8609,5.8609,69800.0
2008-11-18 13:55:00,9.31,9.37,9.31,9.35,88000.0,5.8609,5.8987,5.8609,5.8861,88000.0
2008-11-18 14:00:00,9.36,9.37,9.33,9.35,108800.0,5.8924,5.8987,5.8735,5.8861,108800.0
2008-11-18 14:05:00,9.35,9.35,9.3,9.3,108400.0,5.8861,5.8861,5.8546,5.8546,108400.0
2008-11-18 14:10:00,9.31,9.36,9.3,9.34,96800.0,5.8609,5.8924,5.8546,5.8798,96800.0
2008-11-18 14:15:00,9.34,9.36,9.32,9.32,103000.0,5.8798,5.8924,5.8672,5.8672,103000.0
2008-11-18 14:20:00,9.33,9.39,9.31,9.38,98800.0,5.8735,5.9112,5.8609,5.9049,98800.0
2008-11-18 14:25:00,9.38,9.4,9.38,9.39,107600.0,5.9049,5.9175,5.9049,5.9112,107600.0
2008-11-18 14:30:00,9.39,9.39,9.32,9.32,48800.0,5.9112,5.9112,5.8672,5.8672,48800.0
2008-11-18 14:35:00,9.32,9.37,9.31,9.36,48200.0,5.8672,5.8987,5.8609,5.8924,48200.0
2008-11-18 14:40:00,9.36,9.37,9.33,9.33,59800.0,5.8924,5.8987,5.8735,5.8735,59800.0
2008-11-18 14:45:00,9.33,9.33,9.24,9.24,190000.0,5.8735,5.8735,5.8168,5.8168,190000.0
2008-11-18 14:50:00,9.24,9.25,9.22,9.22,160200.0,5.8168,5.8231,5.8042,5.8042,160200.0
2008-11-18 14:55:00,9.22,9.26,9.21,9.24,141000.0,5.8042,5.8294,5.7979,5.8168,141000.0
2008-11-18 15:00:00,9.24,9.27,9.24,9.26,69000.0,5.8168,5.8357,5.8168,5.8294,69000.0
2008-11-18 15:05:00,9.26,9.34,9.26,9.33,137800.0,5.8294,5.8798,5.8294,5.8735,137800.0
2008-11-18 15:10:00,9.34,9.35,9.3,9.3,168000.0,5.8798,5.8861,5.8546,5.8546,168000.0
2008-11-18 15:15:00,9.31,9.31,9.26,9.31,142400.0,5.8609,5.8609,5.8294,5.8609,142400.0
2008-11-18 15:20:00,9.31,9.39,9.29,9.32,150000.0,5.8609,5.9112,5.8483,5.8672,150000.0
2008-11-18 15:25:00,9.31,9.37,9.28,9.36,157600.0,5.8609,5.8987,5.842,5.8924,157600.0
2008-11-18 15:30:00,9.36,9.36,9.28,9.31,141000.0,5.8924,5.8924,5.842,5.8609,141000.0
2008-11-18 15:35:00,9.31,9.42,9.31,9.38,173800.0,5.8609,5.9301,5.8609,5.9049,173800.0
2008-11-18 15:40:00,9.4,9.49,9.38,9.39,316400.0,5.9175,5.9742,5.9049,5.9112,316400.0
2008-11-18 15:45:00,9.38,9.48,9.38,9.47,231800.0,5.9049,5.9679,5.9049,5.9616,231800.0
2008-11-18 15:50:00,9.47,9.55,9.47,9.54,378200.0,5.9616,6.012,5.9616,6.0057,378200.0
2008-11-18 15:55:00,9.55,9.57,9.49,9.52,412200.0,6.012,6.0246,5.9742,5.9931,412200.0
2008-11-19 09:30:00,9.53,9.6,9.35,9.54,79600.0,5.9994,6.0434,5.8861,6.0057,79600.0
2008-11-19 09:35:00,9.55,9.58,9.53,9.55,85600.0,6.012,6.0309,5.9994,6.012,85600.0
2008-11-19 09:40:00,9.55,9.63,9.54,9.6,145000.0,6.012,6.0623,6.0057,6.0434,145000.0
2008-11-19 09:45:00,9.6,9.64,9.6,9.61,136400.0,6.0434,6.0686,6.0434,6.0497,136400.0
2008-11-19 09:50:00,9.61,9.63,9.51,9.51,91200.0,6.0497,6.0623,5.9868,5.9868,91200.0
2008-11-19 09:55:00,9.52,9.53,9.47,9.49,178200.0,5.9931,5.9994,5.9616,5.9742,178200.0
2008-11-19 10:00:00,9.5,9.52,9.45,9.52,99600.0,5.9805,5.9931,5.949,5.9931,99600.0
2008-11-19 10:05:00,9.52,9.55,9.48,9.53,116400.0,5.9931,6.012,5.9679,5.9994,116400.0
2008-11-19 10:10:00,9.53,9.57,9.49,9.53,78600.0,5.9994,6.0246,5.9742,5.9994,78600.0
2008-11-19 10:15:00,9.52,9.55,9.45,9.45,100000.0,5.9931,6.012,5.949,5.949,100000.0
2008-11-19 10:20:00,9.45,9.47,9.42,9.45,92800.0,5.949,5.9616,5.9301,5.949,92800.0
2008-11-19 10:25:00,9.45,9.45,9.37,9.4,96600.0,5.949,5.949,5.8987,5.9175,96600.0
2008-11-19 10:30:00,9.4,9.42,9.36,9.38,87800.0,5.9175,5.9301,5.8924,5.9049,87800.0
2008-11-19 10:35:00,9.38,9.38,9.34,9.36,109800.0,5.9049,5.9049,5.8798,5.8924,109800.0
2008-11-19 10:40:00,9.36,9.37,9.31,9.31,51800.0,5.8924,5.8987,5.8609,5.8609,51800.0
2008-11-19 10:45:00,9.31,9.33,9.28,9.3,72200.0,5.8609,5.8735,5.842,5.8546,72200.0
2008-11-19 10:50:00,9.3,9.33,9.28,9.28,36800.0,5.8546,5.8735,5.842,5.842,36800.0
2008-11-19 10:55:00,9.28,9.28,9.21,9.22,94600.0,5.842,5.842,5.7979,5.8042,94600.0
2008-11-19 11:00:00,9.22,9.27,9.21,9.25,61800.0,5.8042,5.8357,5.7979,5.8231,61800.0
2008-11-19 11:05:00,9.24,9.26,9.22,9.25,73000.0,5.8168,5.8294,5.8042,5.8231,73000.0
2008-11-19 11:10:00,9.24,9.27,9.21,9.21,100800.0,5.8168,5.8357,5.7979,5.7979,100800.0
2008-11-19 11:15:00,9.21,9.24,9.19,9.23,78200.0,5.7979,5.8168,5.7853,5.8105,78200.0
2008-11-19 11:20:00,9.22,9.22,9.15,9.17,127200.0,5.8042,5.8042,5.7602,5.7727,127200.0
2008-11-19 11:25:00,9.18,9.18,9.13,9.14,103000.0,5.779,5.779,5.7476,5.7539,103000.0
2008-11-19 11:30:00,9.15,9.15,9.1,9.1,87200.0,5.7602,5.7602,5.7287,5.7287,87200.0
2008-11-19 11:35:00,9.1,9.13,9.09,9.13,83600.0,5.7287,5.7476,5.7224,5.7476,83600.0
2008-11-19 11:40:00,9.12,9.12,9.08,9.11,68800.0,5.7413,5.7413,5.7161,5.735,68800.0
2008-11-19 11:45:00,9.12,9.12,9.08,9.11,33600.0,5.7413,5.7413,5.7161,5.735,33600.0
2008-11-19 11:50:00,9.1,9.17,9.1,9.14,60200.0,5.7287,5.7727,5.7287,5.7539,60200.0
2008-11-19 11:55:00,9.14,9.16,9.13,9.13,30400.0,5.7539,5.7665,5.7476,5.7476,30400.0
2008-11-19 12:00:00,9.12,9.14,9.11,9.13,34000.0,5.7413,5.7539,5.735,5.7476,34000.0
2008-11-19 12:05:00,9.13,9.13,9.11,9.13,56000.0,5.7476,5.7476,5.735,5.7476,56000.0
2008-11-19 12:10:00,9.12,9.13,9.1,9.1,71800.0,5.7413,5.7476,5.7287,5.7287,71800.0
2008-11-19 12:15:00,9.1,9.1,9.03,9.03,91400.0,5.7287,5.7287,5.6846,5.6846,91400.0
2008-11-19 12:20:00,9.03,9.05,9.01,9.03,110800.0,5.6846,5.6972,5.672,5.6846,110800.0
2008-11-19 12:25:00,9.04,9.04,9.0,9.02,98000.0,5.6909,5.6909,5.6657,5.6783,98000.0
2008-11-19 12:30:00,9.02,9.03,8.97,8.98,112200.0,5.6783,5.6846,5.6468,5.6531,112200.0
2008-11-19 12:35:00,8.98,9.0,8.96,9.0,137800.0,5.6531,5.6657,5.6405,5.6657,137800.0
2008-11-19 12:40:00,9.0,9.01,8.99,8.99,53800.0,5.6657,5.672,5.6594,5.6594,53800.0
2008-11-19 12:45:00,8.99,9.02,8.99,9.0,28400.0,5.6594,5.6783,5.6594,5.6657,28400.0
2008-11-19 12:50:00,9.01,9.01,8.99,9.0,25000.0,5.672,5.672,5.6594,5.6657,25000.0
2008-11-19 12:55:00,9.0,9.04,9.0,9.04,36200.0,5.6657,5.6909,5.6657,5.6909,36200.0
2008-11-19 13:00:00,9.04,9.08,9.04,9.07,33800.0,5.6909,5.7161,5.6909,5.7098,33800.0
2008-11-19 13:05:00,9.07,9.08,9.06,9.08,38800.0,5.7098,5.7161,5.7035,5.7161,38800.0
2008-11-19 13:10:00,9.07,9.08,9.06,9.07,27800.0,5.7098,5.7161,5.7035,5.7098,27800.0
2008-11-19 13:15:00,9.06,9.08,9.03,9.04,42800.0,5.7035,5.7161,5.6846,5.6909,42800.0
2008-11-19 13:20:00,9.04,9.05,9.03,9.05,37400.0,5.6909,5.6972,5.6846,5.6972,37400.0
2008-11-19 13:25:00,9.04,9.05,9.03,9.03,47000.0,5.6909,5.6972,5.6846,5.6846,47000.0
2008-11-19 13:30:00,9.03,9.03,8.99,8.99,45600.0,5.6846,5.6846,5.6594,5.6594,45600.0
2008-11-19 13:35:00,8.99,9.01,8.97,9.0,46000.0,5.6594,5.672,5.6468,5.6657,46000.0
2008-11-19 13:40:00,9.0,9.03,8.99,9.02,49200.0,5.6657,5.6846,5.6594,5.6783,49200.0
2008-11-19 13:45:00,9.02,9.03,9.0,9.02,45600.0,5.6783,5.6846,5.6657,5.6783,45600.0
2008-11-19 13:50:00,9.02,9.02,8.99,9.02,32400.0,5.6783,5.6783,5.6594,5.6783,32400.0
2008-11-19 13:55:00,9.02,9.05,9.02,9.04,65600.0,5.6783,5.6972,5.6783,5.6909,65600.0
2008-11-19 14:00:00,9.04,9.04,8.98,8.99,37000.0,5.6909,5.6909,5.6531,5.6594,37000.0
2008-11-19 14:05:00,9.0,9.01,8.97,9.01,41400.0,5.6657,5.672,5.6468,5.672,41400.0
2008-11-19 14:10:00,9.01,9.05,9.01,9.05,36000.0,5.672,5.6972,5.672,5.6972,36000.0
2008-11-19 14:15:00,9.05,9.05,9.01,9.02,32400.0,5.6972,5.6972,5.672,5.6783,32400.0
2008-11-19 14:20:00,9.01,9.01,8.98,8.99,52000.0,5.672,5.672,5.6531,5.6594,52000.0
2008-11-19 14:25:00,8.98,9.04,8.98,8.99,109000.0,5.6531,5.6909,5.6531,5.6594,109000.0
2008-11-19 14:30:00,8.99,9.02,8.97,8.97,55400.0,5.6594,5.6783,5.6468,5.6468,55400.0
2008-11-19 14:35:00,8.97,8.97,8.94,8.96,74200.0,5.6468,5.6468,5.628,5.6405,74200.0
2008-11-19 14:40:00,8.96,9.05,8.95,9.02,124800.0,5.6405,5.6972,5.6343,5.6783,124800.0
2008-11-19 14:45:00,9.02,9.11,9.01,9.05,141400.0,5.6783,5.735,5.672,5.6972,141400.0
2008-11-19 14:50:00,9.05,9.09,9.05,9.06,58000.0,5.6972,5.7224,5.6972,5.7035,58000.0
2008-11-19 14:55:00,9.06,9.09,9.04,9.06,81400.0,5.7035,5.7224,5.6909,5.7035,81400.0
2008-11-19 15:00:00,9.06,9.06,8.99,9.04,76800.0,5.7035,5.7035,5.6594,5.6909,76800.0
2008-11-19 15:05:00,9.04,9.09,9.03,9.08,75800.0,5.6909,5.7224,5.6846,5.7161,75800.0
2008-11-19 15:10:00,9.08,9.11,9.05,9.06,78400.0,5.7161,5.735,5.6972,5.7035,78400.0
2008-11-19 15:15:00,9.06,9.06,8.97,8.97,73000.0,5.7035,5.7035,5.6468,5.6468,73000.0
2008-11-19 15:20:00,8.99,9.01,8.95,8.97,138400.0,5.6594,5.672,5.6343,5.6468,138400.0
2008-11-19 15:25:00,8.99,8.99,8.94,8.98,254200.0,5.6594,5.6594,5.628,5.6531,254200.0
2008-11-19 15:30:00,8.99,8.99,8.95,8.99,127200.0,5.6594,5.6594,5.6343,5.6594,127200.0
2008-11-19 15:35:00,8.99,8.99,8.9,8.91,122600.0,5.6594,5.6594,5.6028,5.6091,122600.0
2008-11-19 15:40:00,8.9,8.94,8.88,8.88,132400.0,5.6028,5.628,5.5902,5.5902,132400.0
2008-11-19 15:45:00,8.88,8.88,8.83,8.87,182400.0,5.5902,5.5902,5.5587,5.5839,182400.0
2008-11-19 15:50:00,8.87,8.87,8.8,8.81,292000.0,5.5839,5.5839,5.5398,5.5461,292000.0
2008-11-19 15:55:00,8.81,8.83,8.76,8.76,566000.0,5.5461,5.5587,5.5146,5.5146,566000.0
2008-11-20 09:30:00,8.74,8.76,8.68,8.7,181600.0,5.502,5.5146,5.4643,5.4769,181600.0
2008-11-20 09:35:00,8.69,8.7,8.58,8.65,105200.0,5.4706,5.4769,5.4013,5.4454,105200.0
2008-11-20 09:40:00,8.65,8.65,8.55,8.55,104400.0,5.4454,5.4454,5.3824,5.3824,104400.0
2008-11-20 09:45:00,8.55,8.63,8.55,8.62,78200.0,5.3824,5.4328,5.3824,5.4265,78200.0
2008-11-20 09:50:00,8.63,8.68,8.61,8.62,91200.0,5.4328,5.4643,5.4202,5.4265,91200.0
2008-11-20 09:55:00,8.62,8.63,8.6,8.61,54800.0,5.4265,5.4328,5.4139,5.4202,54800.0
2008-11-20 10:00:00,8.62,8.65,8.58,8.58,73200.0,5.4265,5.4454,5.4013,5.4013,73200.0
2008-11-20 10:05:00,8.58,8.65,8.57,8.64,78400.0,5.4013,5.4454,5.395,5.4391,78400.0
2008-11-20 10:10:00,8.63,8.64,8.59,8.61,53800.0,5.4328,5.4391,5.4076,5.4202,53800.0
2008-11-20 10:15:00,8.6,8.6,8.56,8.59,59200.0,5.4139,5.4139,5.3887,5.4076,59200.0
2008-11-20 10:20:00,8.59,8.75,8.59,8.74,129800.0,5.4076,5.5083,5.4076,5.502,129800.0
2008-11-20 10:25:00,8.74,8.77,8.73,8.76,330200.0,5.502,5.5209,5.4958,5.5146,330200.0
2008-11-20 10:30:00,8.76,8.87,8.76,8.78,215600.0,5.5146,5.5839,5.5146,5.5272,215600.0
2008-11-20 10:35:00,8.78,8.81,8.77,8.78,233000.0,5.5272,5.5461,5.5209,5.5272,233000.0
2008-11-20 10:40:00,8.78,8.96,8.77,8.96,346600.0,5.5272,5.6405,5.5209,5.6405,346600.0
2008-11-20 10:45:00,8.96,9.05,8.91,8.94,222200.0,5.6405,5.6972,5.6091,5.628,222200.0
2008-11-20 10:50:00,8.93,8.94,8.88,8.93,105000.0,5.6217,5.628,5.5902,5.6217,105000.0
2008-11-20 10:55:00,8.94,8.99,8.9,8.99,202200.0,5.628,5.6594,5.6028,5.6594,202200.0
2008-11-20 11:00:00,9.0,9.09,8.99,9.09,288600.0,5.6657,5.7224,5.6594,5.7224,288600.0
2008-11-20 11:05:00,9.09,9.11,9.0,9.01,90000.0,5.7224,5.735,5.6657,5.672,90000.0
2008-11-20 11:10:00,9.01,9.08,8.97,9.08,180400.0,5.672,5.7161,5.6468,5.7161,180400.0
2008-11-20 11:15:00,9.08,9.09,8.99,8.99,100000.0,5.7161,5.7224,5.6594,5.6594,100000.0
2008-11-20 11:20:00,9.01,9.01,8.91,8.91,116000.0,5.672,5.672,5.6091,5.6091,116000.0
2008-11-20 11:25:00,8.91,8.95,8.88,8.95,194000.0,5.6091,5.6343,5.5902,5.6343,194000.0
2008-11-20 11:30:00,8.94,8.97,8.93,8.97,153800.0,5.628,5.6468,5.6217,5.6468,153800.0
2008-11-20 11:35:00,8.97,9.0,8.96,8.97,91200.0,5.6468,5.6657,5.6405,5.6468,91200.0
2008-11-20 11:40:00,8.97,8.99,8.97,8.97,76600.0,5.6468,5.6594,5.6468,5.6468,76600.0
2008-11-20 11:45:00,8.97,8.97,8.95,8.97,111600.0,5.6468,5.6468,5.6343,5.6468,111600.0
2008-11-20 11:50:00,8.96,8.97,8.9,8.91,137600.0,5.6405,5.6468,5.6028,5.6091,137600.0
2008-11-20 11:55:00,8.91,8.95,8.9,8.93,40400.0,5.6091,5.6343,5.6028,5.6217,40400.0
2008-11-20 12:00:00,8.93,8.93,8.84,8.85,78600.0,5.6217,5.6217,5.565,5.5713,78600.0
2008-11-20 12:05:00,8.85,8.92,8.85,8.88,64600.0,5.5713,5.6154,5.5713,5.5902,64600.0
2008-11-20 12:10:00,8.88,8.93,8.86,8.91,69600.0,5.5902,5.6217,5.5776,5.6091,69600.0
2008-11-20 12:15:00,8.92,8.93,8.89,8.9,72200.0,5.6154,5.6217,5.5965,5.6028,72200.0
2008-11-20 12:20:00,8.91,8.98,8.9,8.96,84400.0,5.6091,5.6531,5.6028,5.6405,84400.0
2008-11-20 12:25:00,8.94,9.01,8.94,8.99,134000.0,5.628,5.672,5.628,5.6594,134000.0
2008-11-20 12:30:00,8.98,9.03,8.97,8.99,217000.0,5.6531,5.6846,5.6468,5.6594,217000.0
2008-11-20 12:35:00,8.99,8.99,8.93,8.95,87400.0,5.6594,5.6594,5.6217,5.6343,87400.0
2008-11-20 12:40:00,8.96,8.99,8.94,8.99,59600.0,5.6405,5.6594,5.628,5.6594,59600.0
2008-11-20 12:45:00,8.99,9.05,8.96,9.04,72800.0,5.6594,5.6972,5.6405,5.6909,72800.0
2008-11-20 12:50:00,9.04,9.05,8.96,8.97,176600.0,5.6909,5.6972,5.6405,5.6468,176600.0
2008-11-20 12:55:00,8.97,8.97,8.94,8.95,61200.0,5.6468,5.6468,5.628,5.6343,61200.0
2008-11-20 13:00:00,8.95,8.95,8.88,8.9,91400.0,5.6343,5.6343,5.5902,5.6028,91400.0
2008-11-20 13:05:00,8.9,8.97,8.9,8.96,94600.0,5.6028,5.6468,5.6028,5.6405,94600.0
2008-11-20 13:10:00,8.96,8.96,8.88,8.9,55400.0,5.6405,5.6405,5.5902,5.6028,55400.0
2008-11-20 13:15:00,8.92,8.97,8.88,8.88,124400.0,5.6154,5.6468,5.5902,5.5902,124400.0
2008-11-20 13:20:00,8.88,8.92,8.85,8.9,86400.0,5.5902,5.6154,5.5713,5.6028,86400.0
2008-11-20 13:25:00,8.91,8.94,8.87,8.88,64800.0,5.6091,5.628,5.5839,5.5902,64800.0
2008-11-20 13:30:00,8.87,8.93,8.86,8.93,69600.0,5.5839,5.6217,5.5776,5.6217,69600.0
2008-11-20 13:35:00,8.93,8.93,8.82,8.87,152000.0,5.6217,5.6217,5.5524,5.5839,152000.0
2008-11-20 13:40:00,8.86,8.92,8.86,8.9,44600.0,5.5776,5.6154,5.5776,5.6028,44600.0
2008-11-20 13:45:00,8.9,8.96,8.9,8.92,77000.0,5.6028,5.6405,5.6028,5.6154,77000.0
2008-11-20 13:50:00,8.92,8.96,8.9,8.94,60600.0,5.6154,5.6405,5.6028,5.628,60600.0
2008-11-20 13:55:00,8.93,8.97,8.9,8.97,64200.0,5.6217,5.6468,5.6028,5.6468,64200.0
2008-11-20 14:00:00,8.97,8.97,8.89,8.9,88800.0,5.6468,5.6468,5.5965,5.6028,88800.0
2008-11-20 14:05:00,8.9,8.93,8.86,8.88,66600.0,5.6028,5.6217,5.5776,5.5902,66600.0
2008-11-20 14:10:00,8.88,8.9,8.87,8.87,53600.0,5.5902,5.6028,5.5839,5.5839,53600.0
2008-11-20 14:15:00,8.87,8.88,8.8,8.81,46200.0,5.5839,5.5902,5.5398,5.5461,46200.0
2008-11-20 14:20:00,8.81,8.86,8.81,8.84,42800.0,5.5461,5.5776,5.5461,5.565,42800.0
2008-11-20 14:25:00,8.83,8.86,8.82,8.82,69600.0,5.5587,5.5776,5.5524,5.5524,69600.0
2008-11-20 14:30:00,8.83,8.85,8.81,8.81,227000.0,5.5587,5.5713,5.5461,5.5461,227000.0
2008-11-20 14:35:00,8.82,8.87,8.81,8.85,85400.0,5.5524,5.5839,5.5461,5.5713,85400.0
2008-11-20 14:40:00,8.85,8.87,8.83,8.83,69800.0,5.5713,5.5839,5.5587,5.5587,69800.0
2008-11-20 14:45:00,8.83,8.84,8.8,8.81,185400.0,5.5587,5.565,5.5398,5.5461,185400.0
2008-11-20 14:50:00,8.81,8.85,8.81,8.83,166000.0,5.5461,5.5713,5.5461,5.5587,166000.0
2008-11-20 14:55:00,8.83,8.86,8.81,8.84,183600.0,5.5587,5.5776,5.5461,5.565,183600.0
2008-11-20 15:00:00,8.84,8.88,8.81,8.83,154000.0,5.565,5.5902,5.5461,5.5587,154000.0
2008-11-20 15:05:00,8.83,8.86,8.81,8.86,124200.0,5.5587,5.5776,5.5461,5.5776,124200.0
2008-11-20 15:10:00,8.86,8.9,8.83,8.83,92000.0,5.5776,5.6028,5.5587,5.5587,92000.0
2008-11-20 15:15:00,8.84,8.86,8.82,8.84,260000.0,5.565,5.5776,5.5524,5.565,260000.0
2008-11-20 15:20:00,8.84,8.87,8.83,8.83,303200.0,5.565,5.5839,5.5587,5.5587,303200.0
2008-11-20 15:25:00,8.83,8.84,8.81,8.82,137000.0,5.5587,5.565,5.5461,5.5524,137000.0
2008-11-20 15:30:00,8.83,8.87,8.81,8.81,177400.0,5.5587,5.5839,5.5461,5.5461,177400.0
2008-11-20 15:35:00,8.81,8.83,8.7,8.71,295600.0,5.5461,5.5587,5.4769,5.4832,295600.0
2008-11-20 15:40:00,8.71,8.74,8.65,8.67,395000.0,5.4832,5.502,5.4454,5.458,395000.0
2008-11-20 15:45:00,8.67,8.74,8.67,8.71,314400.0,5.458,5.502,5.458,5.4832,314400.0
2008-11-20 15:50:00,8.71,8.71,8.6,8.62,434600.0,5.4832,5.4832,5.4139,5.4265,434600.0
2008-11-20 15:55:00,8.62,8.62,8.5,8.56,481600.0,5.4265,5.4265,5.351,5.3887,481600.0
2008-11-21 09:30:00,8.56,8.72,8.45,8.51,629400.0,5.3887,5.4895,5.3195,5.3573,629400.0
2008-11-21 09:35:00,8.5,8.54,8.34,8.34,160400.0,5.351,5.3761,5.2502,5.2502,160400.0
2008-11-21 09:40:00,8.34,8.4,8.31,8.36,197600.0,5.2502,5.288,5.2314,5.2628,197600.0
2008-11-21 09:45:00,8.36,8.49,8.34,8.4,181800.0,5.2628,5.3447,5.2502,5.288,181800.0
2008-11-21 09:50:00,8.41,8.44,8.3,8.3,170800.0,5.2943,5.3132,5.2251,5.2251,170800.0
2008-11-21 09:55:00,8.29,8.3,8.24,8.29,146000.0,5.2188,5.2251,5.1873,5.2188,146000.0
2008-11-21 10:00:00,8.28,8.3,8.21,8.24,174600.0,5.2125,5.2251,5.1684,5.1873,174600.0
2008-11-21 10:05:00,8.23,8.38,8.22,8.36,130600.0,5.181,5.2754,5.1747,5.2628,130600.0
2008-11-21 10:10:00,8.36,8.36,8.27,8.29,160600.0,5.2628,5.2628,5.2062,5.2188,160600.0
2008-11-21 10:15:00,8.29,8.32,8.24,8.28,131000.0,5.2188,5.2376,5.1873,5.2125,131000.0
2008-11-21 10:20:00,8.28,8.36,8.28,8.35,125200.0,5.2125,5.2628,5.2125,5.2565,125200.0
2008-11-21 10:25:00,8.35,8.38,8.34,8.34,182200.0,5.2565,5.2754,5.2502,5.2502,182200.0
2008-11-21 10:30:00,8.34,8.38,8.34,8.36,171600.0,5.2502,5.2754,5.2502,5.2628,171600.0
2008-11-21 10:35:00,8.36,8.41,8.35,8.4,180400.0,5.2628,5.2943,5.2565,5.288,180400.0
2008-11-21 10:40:00,8.4,8.47,8.4,8.43,197600.0,5.288,5.3321,5.288,5.3069,197600.0
2008-11-21 10:45:00,8.43,8.47,8.41,8.43,164000.0,5.3069,5.3321,5.2943,5.3069,164000.0
2008-11-21 10:50:00,8.43,8.45,8.42,8.43,266600.0,5.3069,5.3195,5.3006,5.3069,266600.0
2008-11-21 10:55:00,8.44,8.44,8.42,8.43,208800.0,5.3132,5.3132,5.3006,5.3069,208800.0
2008-11-21 11:00:00,8.43,8.44,8.38,8.38,173000.0,5.3069,5.3132,5.2754,5.2754,173000.0
2008-11-21 11:05:00,8.37,8.38,8.32,8.38,111600.0,5.2691,5.2754,5.2376,5.2754,111600.0
2008-11-21 11:10:00,8.37,8.42,8.37,8.37,84800.0,5.2691,5.3006,5.2691,5.2691,84800.0
2008-11-21 11:15:00,8.38,8.38,8.34,8.36,68000.0,5.2754,5.2754,5.2502,5.2628,68000.0
2008-11-21 11:20:00,8.37,8.4,8.35,8.38,82200.0,5.2691,5.288,5.2565,5.2754,82200.0
2008-11-21 11:25:00,8.39,8.41,8.36,8.38,88200.0,5.2817,5.2943,5.2628,5.2754,88200.0
2008-11-21 11:30:00,8.38,8.4,8.38,8.38,63800.0,5.2754,5.288,5.2754,5.2754,63800.0
2008-11-21 11:35:00,8.38,8.4,8.35,8.38,71600.0,5.2754,5.288,5.2565,5.2754,71600.0
2008-11-21 11:40:00,8.38,8.44,8.38,8.4,74000.0,5.2754,5.3132,5.2754,5.288,74000.0
2008-11-21 11:45:00,8.4,8.42,8.38,8.38,68800.0,5.288,5.3006,5.2754,5.2754,68800.0
2008-11-21 11:50:00,8.38,8.4,8.35,8.36,64600.0,5.2754,5.288,5.2565,5.2628,64600.0
2008-11-21 11:55:00,8.36,8.4,8.35,8.38,107800.0,5.2628,5.288,5.2565,5.2754,107800.0
2008-11-21 12:00:00,8.38,8.4,8.33,8.39,108200.0,5.2754,5.288,5.2439,5.2817,108200.0
2008-11-21 12:05:00,8.39,8.44,8.37,8.4,70200.0,5.2817,5.3132,5.2691,5.288,70200.0
2008-11-21 12:10:00,8.4,8.42,8.37,8.37,61000.0,5.288,5.3006,5.2691,5.2691,61000.0
2008-11-21 12:15:00,8.38,8.42,8.33,8.33,79400.0,5.2754,5.3006,5.2439,5.2439,79400.0
2008-11-21 12:20:00,8.33,8.35,8.31,8.33,95800.0,5.2439,5.2565,5.2314,5.2439,95800.0
2008-11-21 12:25:00,8.33,8.35,8.31,8.34,70200.0,5.2439,5.2565,5.2314,5.2502,70200.0
2008-11-21 12:30:00,8.34,8.39,8.32,8.37,52400.0,5.2502,5.2817,5.2376,5.2691,52400.0
2008-11-21 12:35:00,8.37,8.41,8.36,8.4,64200.0,5.2691,5.2943,5.2628,5.288,64200.0
2008-11-21 12:40:00,8.4,8.42,8.4,8.42,90000.0,5.288,5.3006,5.288,5.3006,90000.0
2008-11-21 12:45:00,8.42,8.43,8.38,8.4,69600.0,5.3006,5.3069,5.2754,5.288,69600.0
2008-11-21 12:50:00,8.4,8.42,8.4,8.41,65200.0,5.288,5.3006,5.288,5.2943,65200.0
2008-11-21 12:55:00,8.41,8.42,8.37,8.38,82400.0,5.2943,5.3006,5.2691,5.2754,82400.0
2008-11-21 13:00:00,8.38,8.38,8.32,8.33,74200.0,5.2754,5.2754,5.2376,5.2439,74200.0
2008-11-21 13:05:00,8.33,8.34,8.32,8.34,43000.0,5.2439,5.2502,5.2376,5.2502,43000.0
2008-11-21 13:10:00,8.34,8.37,8.34,8.36,59400.0,5.2502,5.2691,5.2502,5.2628,59400.0
2008-11-21 13:15:00,8.37,8.37,8.33,8.33,39400.0,5.2691,5.2691,5.2439,5.2439,39400.0
2008-11-21 13:20:00,8.34,8.34,8.27,8.28,104600.0,5.2502,5.2502,5.2062,5.2125,104600.0
2008-11-21 13:25:00,8.29,8.3,8.27,8.3,42200.0,5.2188,5.2251,5.2062,5.2251,42200.0
2008-11-21 13:30:00,8.3,8.32,8.27,8.27,44000.0,5.2251,5.2376,5.2062,5.2062,44000.0
2008-11-21 13:35:00,8.27,8.27,8.24,8.26,47600.0,5.2062,5.2062,5.1873,5.1999,47600.0
2008-11-21 13:40:00,8.26,8.31,8.26,8.29,38200.0,5.1999,5.2314,5.1999,5.2188,38200.0
2008-11-21 13:45:00,8.29,8.29,8.26,8.26,19800.0,5.2188,5.2188,5.1999,5.1999,19800.0
2008-11-21 13:50:00,8.27,8.27,8.22,8.23,79400.0,5.2062,5.2062,5.1747,5.181,79400.0
2008-11-21 13:55:00,8.22,8.22,8.15,8.17,97000.0,5.1747,5.1747,5.1306,5.1432,97000.0
2008-11-21 14:00:00,8.16,8.27,8.15,8.27,102400.0,5.1369,5.2062,5.1306,5.2062,102400.0
2008-11-21 14:05:00,8.27,8.29,8.25,8.28,111000.0,5.2062,5.2188,5.1936,5.2125,111000.0
2008-11-21 14:10:00,8.28,8.3,8.26,8.27,44800.0,5.2125,5.2251,5.1999,5.2062,44800.0
2008-11-21 14:15:00,8.27,8.28,8.24,8.27,83200.0,5.2062,5.2125,5.1873,5.2062,83200.0
2008-11-21 14:20:00,8.27,8.33,8.26,8.29,108600.0,5.2062,5.2439,5.1999,5.2188,108600.0
2008-11-21 14:25:00,8.29,8.32,8.28,8.3,88400.0,5.2188,5.2376,5.2125,5.2251,88400.0
2008-11-21 14:30:00,8.3,8.3,8.24,8.24,167200.0,5.2251,5.2251,5.1873,5.1873,167200.0
2008-11-21 14:35:00,8.24,8.24,8.2,8.22,159800.0,5.1873,5.1873,5.1621,5.1747,159800.0
2008-11-21 14:40:00,8.22,8.22,8.14,8.22,207400.0,5.1747,5.1747,5.1243,5.1747,207400.0
2008-11-21 14:45:00,8.22,8.28,8.22,8.25,151000.0,5.1747,5.2125,5.1747,5.1936,151000.0
2008-11-21 14:50:00,8.25,8.26,8.2,8.22,124800.0,5.1936,5.1999,5.1621,5.1747,124800.0
2008-11-21 14:55:00,8.22,8.26,8.18,8.22,123400.0,5.1747,5.1999,5.1495,5.1747,123400.0
2008-11-21 15:00:00,8.22,8.33,8.21,8.33,162800.0,5.1747,5.2439,5.1684,5.2439,162800.0
2008-11-21 15:05:00,8.32,8.38,8.29,8.36,156400.0,5.2376,5.2754,5.2188,5.2628,156400.0
2008-11-21 15:10:00,8.34,8.47,8.34,8.47,283200.0,5.2502,5.3321,5.2502,5.3321,283200.0
2008-11-21 15:15:00,8.47,8.47,8.38,8.44,167000.0,5.3321,5.3321,5.2754,5.3132,167000.0
2008-11-21 15:20:00,8.44,8.45,8.38,8.44,170400.0,5.3132,5.3195,5.2754,5.3132,170400.0
2008-11-21 15:25:00,8.44,8.54,8.41,8.52,219800.0,5.3132,5.3761,5.2943,5.3636,219800.0
2008-11-21 15:30:00,8.52,8.58,8.48,8.56,223200.0,5.3636,5.4013,5.3384,5.3887,223200.0
2008-11-21 15:35:00,8.56,8.7,8.56,8.66,305200.0,5.3887,5.4769,5.3887,5.4517,305200.0
2008-11-21 15:40:00,8.66,8.67,8.59,8.6,221600.0,5.4517,5.458,5.4076,5.4139,221600.0
2008-11-21 15:45:00,8.6,8.72,8.52,8.71,322800.0,5.4139,5.4895,5.3636,5.4832,322800.0
2008-11-21 15:50:00,8.69,8.72,8.63,8.7,345200.0,5.4706,5.4895,5.4328,5.4769,345200.0
2008-11-21 15:55:00,8.7,8.78,8.7,8.78,482600.0,5.4769,5.5272,5.4769,5.5272,482600.0
2008-11-24 09:30:00,9.09,9.09,8.73,8.87,99800.0,5.7224,5.7224,5.4958,5.5839,99800.0
2008-11-24 09:35:00,8.87,8.87,8.79,8.82,105600.0,5.5839,5.5839,5.5335,5.5524,105600.0
2008-11-24 09:40:00,8.81,8.82,8.74,8.78,102200.0,5.5461,5.5524,5.502,5.5272,102200.0
2008-11-24 09:45:00,8.77,8.78,8.7,8.7,109200.0,5.5209,5.5272,5.4769,5.4769,109200.0
2008-11-24 09:50:00,8.7,8.71,8.67,8.68,145400.0,5.4769,5.4832,5.458,5.4643,145400.0
2008-11-24 09:55:00,8.68,8.74,8.64,8.71,109600.0,5.4643,5.502,5.4391,5.4832,109600.0
2008-11-24 10:00:00,8.72,8.89,8.72,8.87,242000.0,5.4895,5.5965,5.4895,5.5839,242000.0
2008-11-24 10:05:00,8.86,8.86,8.8,8.86,131400.0,5.5776,5.5776,5.5398,5.5776,131400.0
2008-11-24 10:10:00,8.87,8.88,8.84,8.87,49600.0,5.5839,5.5902,5.565,5.5839,49600.0
2008-11-24 10:15:00,8.88,8.88,8.82,8.83,73000.0,5.5902,5.5902,5.5524,5.5587,73000.0
2008-11-24 10:20:00,8.82,8.85,8.8,8.84,69800.0,5.5524,5.5713,5.5398,5.565,69800.0
2008-11-24 10:25:00,8.85,8.88,8.84,8.87,156400.0,5.5713,5.5902,5.565,5.5839,156400.0
2008-11-24 10:30:00,8.87,8.9,8.87,8.88,183600.0,5.5839,5.6028,5.5839,5.5902,183600.0
2008-11-24 10:35:00,8.89,8.92,8.89,8.92,165800.0,5.5965,5.6154,5.5965,5.6154,165800.0
2008-11-24 10:40:00,8.92,9.03,8.9,9.02,322600.0,5.6154,5.6846,5.6028,5.6783,322600.0
2008-11-24 10:45:00,9.02,9.03,8.96,8.97,400200.0,5.6783,5.6846,5.6405,5.6468,400200.0
2008-11-24 10:50:00,8.97,8.98,8.91,8.91,85000.0,5.6468,5.6531,5.6091,5.6091,85000.0
2008-11-24 10:55:00,8.92,8.96,8.9,8.96,77200.0,5.6154,5.6405,5.6028,5.6405,77200.0
2008-11-24 11:00:00,8.96,8.97,8.94,8.96,105600.0,5.6405,5.6468,5.628,5.6405,105600.0
2008-11-24 11:05:00,8.96,8.98,8.95,8.96,62200.0,5.6405,5.6531,5.6343,5.6405,62200.0
2008-11-24 11:10:00,8.97,8.97,8.93,8.93,83000.0,5.6468,5.6468,5.6217,5.6217,83000.0
2008-11-24 11:15:00,8.93,8.96,8.93,8.96,131000.0,5.6217,5.6405,5.6217,5.6405,131000.0
2008-11-24 11:20:00,8.95,8.95,8.91,8.93,109400.0,5.6343,5.6343,5.6091,5.6217,109400.0
2008-11-24 11:25:00,8.93,8.96,8.92,8.94,52200.0,5.6217,5.6405,5.6154,5.628,52200.0
2008-11-24 11:30:00,8.94,8.96,8.93,8.95,87800.0,5.628,5.6405,5.6217,5.6343,87800.0
2008-11-24 11:35:00,8.95,8.97,8.93,8.95,82800.0,5.6343,5.6468,5.6217,5.6343,82800.0
2008-11-24 11:40:00,8.94,8.95,8.93,8.95,41000.0,5.628,5.6343,5.6217,5.6343,41000.0
2008-11-24 11:45:00,8.95,8.96,8.93,8.95,57800.0,5.6343,5.6405,5.6217,5.6343,57800.0
2008-11-24 11:50:00,8.95,9.0,8.95,8.97,93200.0,5.6343,5.6657,5.6343,5.6468,93200.0
2008-11-24 11:55:00,8.97,8.99,8.97,8.97,40000.0,5.6468,5.6594,5.6468,5.6468,40000.0
2008-11-24 12:00:00,8.97,9.0,8.97,8.99,56600.0,5.6468,5.6657,5.6468,5.6594,56600.0
2008-11-24 12:05:00,8.99,9.0,8.98,8.99,44000.0,5.6594,5.6657,5.6531,5.6594,44000.0
2008-11-24 12:10:00,8.99,8.99,8.94,8.96,40600.0,5.6594,5.6594,5.628,5.6405,40600.0
2008-11-24 12:15:00,8.96,8.97,8.93,8.94,79400.0,5.6405,5.6468,5.6217,5.628,79400.0
2008-11-24 12:20:00,8.93,8.94,8.86,8.86,103400.0,5.6217,5.628,5.5776,5.5776,103400.0
2008-11-24 12:25:00,8.86,8.87,8.81,8.81,90600.0,5.5776,5.5839,5.5461,5.5461,90600.0
2008-11-24 12:30:00,8.81,8.85,8.8,8.84,110200.0,5.5461,5.5713,5.5398,5.565,110200.0
2008-11-24 12:35:00,8.84,8.86,8.83,8.83,55600.0,5.565,5.5776,5.5587,5.5587,55600.0
2008-11-24 12:40:00,8.81,8.87,8.81,8.85,36400.0,5.5461,5.5839,5.5461,5.5713,36400.0
2008-11-24 12:45:00,8.85,8.87,8.84,8.84,89400.0,5.5713,5.5839,5.565,5.565,89400.0
2008-11-24 12:50:00,8.84,8.9,8.83,8.88,131000.0,5.565,5.6028,5.5587,5.5902,131000.0
2008-11-24 12:55:00,8.87,8.88,8.85,8.85,37400.0,5.5839,5.5902,5.5713,5.5713,37400.0
2008-11-24 13:00:00,8.87,8.89,8.85,8.87,39800.0,5.5839,5.5965,5.5713,5.5839,39800.0
2008-11-24 13:05:00,8.87,8.88,8.84,8.84,54400.0,5.5839,5.5902,5.565,5.565,54400.0
2008-11-24 13:10:00,8.84,8.85,8.8,8.81,56200.0,5.565,5.5713,5.5398,5.5461,56200.0
2008-11-24 13:15:00,8.81,8.85,8.8,8.83,38000.0,5.5461,5.5713,5.5398,5.5587,38000.0
2008-11-24 13:20:00,8.83,8.84,8.81,8.81,64000.0,5.5587,5.565,5.5461,5.5461,64000.0
2008-11-24 13:25:00,8.81,8.86,8.8,8.85,66400.0,5.5461,5.5776,5.5398,5.5713,66400.0
2008-11-24 13:30:00,8.85,8.88,8.84,8.88,27800.0,5.5713,5.5902,5.565,5.5902,27800.0
2008-11-24 13:35:00,8.88,8.9,8.88,8.89,28200.0,5.5902,5.6028,5.5902,5.5965,28200.0
2008-11-24 13:40:00,8.89,8.9,8.88,8.88,19600.0,5.5965,5.6028,5.5902,5.5902,19600.0
2008-11-24 13:45:00,8.88,8.88,8.85,8.86,39400.0,5.5902,5.5902,5.5713,5.5776,39400.0
2008-11-24 13:50:00,8.86,8.88,8.86,8.88,57000.0,5.5776,5.5902,5.5776,5.5902,57000.0
2008-11-24 13:55:00,8.88,8.92,8.87,8.91,79600.0,5.5902,5.6154,5.5839,5.6091,79600.0
2008-11-24 14:00:00,8.91,8.92,8.88,8.89,67400.0,5.6091,5.6154,5.5902,5.5965,67400.0
2008-11-24 14:05:00,8.88,8.88,8.85,8.87,68800.0,5.5902,5.5902,5.5713,5.5839,68800.0
2008-11-24 14:10:00,8.87,8.89,8.84,8.88,65400.0,5.5839,5.5965,5.565,5.5902,65400.0
2008-11-24 14:15:00,8.88,8.89,8.87,8.88,52600.0,5.5902,5.5965,5.5839,5.5902,52600.0
2008-11-24 14:20:00,8.88,8.93,8.88,8.93,61800.0,5.5902,5.6217,5.5902,5.6217,61800.0
2008-11-24 14:25:00,8.93,8.94,8.9,8.93,37800.0,5.6217,5.628,5.6028,5.6217,37800.0
2008-11-24 14:30:00,8.93,8.97,8.92,8.96,98800.0,5.6217,5.6468,5.6154,5.6405,98800.0
2008-11-24 14:35:00,8.96,8.99,8.95,8.98,28200.0,5.6405,5.6594,5.6343,5.6531,28200.0
2008-11-24 14:40:00,8.99,8.99,8.95,8.96,65800.0,5.6594,5.6594,5.6343,5.6405,65800.0
2008-11-24 14:45:00,8.96,8.98,8.95,8.96,115600.0,5.6405,5.6531,5.6343,5.6405,115600.0
2008-11-24 14:50:00,8.95,8.97,8.95,8.95,50800.0,5.6343,5.6468,5.6343,5.6343,50800.0
2008-11-24 14:55:00,8.95,8.97,8.95,8.96,46400.0,5.6343,5.6468,5.6343,5.6405,46400.0
2008-11-24 15:00:00,8.97,9.01,8.95,9.0,184600.0,5.6468,5.672,5.6343,5.6657,184600.0
2008-11-24 15:05:00,9.0,9.03,8.99,9.03,173000.0,5.6657,5.6846,5.6594,5.6846,173000.0
2008-11-24 15:10:00,9.03,9.04,9.01,9.02,276800.0,5.6846,5.6909,5.672,5.6783,276800.0
2008-11-24 15:15:00,9.02,9.04,9.01,9.02,75600.0,5.6783,5.6909,5.672,5.6783,75600.0
2008-11-24 15:20:00,9.03,9.03,8.99,8.99,146800.0,5.6846,5.6846,5.6594,5.6594,146800.0
2008-11-24 15:25:00,8.99,9.09,8.99,9.08,101000.0,5.6594,5.7224,5.6594,5.7161,101000.0
2008-11-24 15:30:00,9.09,9.1,9.06,9.06,69000.0,5.7224,5.7287,5.7035,5.7035,69000.0
2008-11-24 15:35:00,9.06,9.08,9.04,9.05,256800.0,5.7035,5.7161,5.6909,5.6972,256800.0
2008-11-24 15:40:00,9.05,9.1,9.05,9.09,257400.0,5.6972,5.7287,5.6972,5.7224,257400.0
2008-11-24 15:45:00,9.1,9.11,9.0,9.0,168800.0,5.7287,5.735,5.6657,5.6657,168800.0
2008-11-24 15:50:00,9.0,9.06,8.95,9.0,418600.0,5.6657,5.7035,5.6343,5.6657,418600.0
2008-11-24 15:55:00,9.0,9.06,8.99,9.06,590600.0,5.6657,5.7035,5.6594,5.7035,590600.0
2008-11-25 09:30:00,9.15,9.2,9.01,9.02,160000.0,5.7602,5.7916,5.672,5.6783,160000.0
2008-11-25 09:35:00,9.04,9.07,8.94,8.97,110600.0,5.6909,5.7098,5.628,5.6468,110600.0
2008-11-25 09:40:00,8.97,9.05,8.97,8.98,57400.0,5.6468,5.6972,5.6468,5.6531,57400.0
2008-11-25 09:45:00,8.99,8.99,8.93,8.96,133200.0,5.6594,5.6594,5.6217,5.6405,133200.0
2008-11-25 09:50:00,8.96,8.96,8.88,8.88,146400.0,5.6405,5.6405,5.5902,5.5902,146400.0
2008-11-25 09:55:00,8.88,8.92,8.86,8.92,92000.0,5.5902,5.6154,5.5776,5.6154,92000.0
2008-11-25 10:00:00,8.92,8.95,8.89,8.9,176600.0,5.6154,5.6343,5.5965,5.6028,176600.0
2008-11-25 10:05:00,8.91,8.95,8.9,8.94,182000.0,5.6091,5.6343,5.6028,5.628,182000.0
2008-11-25 10:10:00,8.94,8.96,8.88,8.89,125200.0,5.628,5.6405,5.5902,5.5965,125200.0
2008-11-25 10:15:00,8.89,8.91,8.88,8.9,151800.0,5.5965,5.6091,5.5902,5.6028,151800.0
2008-11-25 10:20:00,8.9,8.92,8.88,8.9,119200.0,5.6028,5.6154,5.5902,5.6028,119200.0
2008-11-25 10:25:00,8.9,8.92,8.88,8.91,103600.0,5.6028,5.6154,5.5902,5.6091,103600.0
2008-11-25 10:30:00,8.92,8.92,8.88,8.9,136200.0,5.6154,5.6154,5.5902,5.6028,136200.0
2008-11-25 10:35:00,8.9,8.91,8.84,8.84,103800.0,5.6028,5.6091,5.565,5.565,103800.0
2008-11-25 10:40:00,8.84,8.88,8.83,8.88,100200.0,5.565,5.5902,5.5587,5.5902,100200.0
2008-11-25 10:45:00,8.87,8.9,8.86,8.86,69000.0,5.5839,5.6028,5.5776,5.5776,69000.0
2008-11-25 10:50:00,8.86,8.88,8.86,8.88,86400.0,5.5776,5.5902,5.5776,5.5902,86400.0
2008-11-25 10:55:00,8.88,8.9,8.87,8.89,139600.0,5.5902,5.6028,5.5839,5.5965,139600.0
2008-11-25 11:00:00,8.9,8.9,8.88,8.88,178400.0,5.6028,5.6028,5.5902,5.5902,178400.0
2008-11-25 11:05:00,8.88,8.9,8.87,8.9,192000.0,5.5902,5.6028,5.5839,5.6028,192000.0
2008-11-25 11:10:00,8.9,8.94,8.9,8.93,134200.0,5.6028,5.628,5.6028,5.6217,134200.0
2008-11-25 11:15:00,8.93,8.93,8.85,8.86,218600.0,5.6217,5.6217,5.5713,5.5776,218600.0
2008-11-25 11:20:00,8.86,8.86,8.84,8.86,214600.0,5.5776,5.5776,5.565,5.5776,214600.0
2008-11-25 11:25:00,8.86,8.96,8.85,8.96,66600.0,5.5776,5.6405,5.5713,5.6405,66600.0
2008-11-25 11:30:00,8.96,8.98,8.94,8.95,75200.0,5.6405,5.6531,5.628,5.6343,75200.0
2008-11-25 11:35:00,8.96,8.99,8.95,8.97,57200.0,5.6405,5.6594,5.6343,5.6468,57200.0
2008-11-25 11:40:00,8.97,9.0,8.96,8.99,93600.0,5.6468,5.6657,5.6405,5.6594,93600.0
2008-11-25 11:45:00,8.99,9.01,8.97,9.0,121200.0,5.6594,5.672,5.6468,5.6657,121200.0
2008-11-25 11:50:00,9.0,9.01,8.97,8.99,80200.0,5.6657,5.672,5.6468,5.6594,80200.0
2008-11-25 11:55:00,9.0,9.03,8.99,8.99,80600.0,5.6657,5.6846,5.6594,5.6594,80600.0
2008-11-25 12:00:00,8.99,9.01,8.97,8.97,70200.0,5.6594,5.672,5.6468,5.6468,70200.0
2008-11-25 12:05:00,8.97,9.0,8.97,9.0,70000.0,5.6468,5.6657,5.6468,5.6657,70000.0
2008-11-25 12:10:00,9.0,9.0,8.97,8.97,65800.0,5.6657,5.6657,5.6468,5.6468,65800.0
2008-11-25 12:15:00,8.97,9.0,8.96,8.99,70600.0,5.6468,5.6657,5.6405,5.6594,70600.0
2008-11-25 12:20:00,8.99,9.0,8.95,8.95,49400.0,5.6594,5.6657,5.6343,5.6343,49400.0
2008-11-25 12:25:00,8.95,8.99,8.95,8.96,75400.0,5.6343,5.6594,5.6343,5.6405,75400.0
2008-11-25 12:30:00,8.96,8.97,8.94,8.95,99000.0,5.6405,5.6468,5.628,5.6343,99000.0
2008-11-25 12:35:00,8.96,8.97,8.94,8.95,51800.0,5.6405,5.6468,5.628,5.6343,51800.0
2008-11-25 12:40:00,8.95,8.97,8.95,8.95,39200.0,5.6343,5.6468,5.6343,5.6343,39200.0
2008-11-25 12:45:00,8.95,8.95,8.9,8.91,44000.0,5.6343,5.6343,5.6028,5.6091,44000.0
2008-11-25 12:50:00,8.9,8.91,8.88,8.91,85400.0,5.6028,5.6091,5.5902,5.6091,85400.0
2008-11-25 12:55:00,8.91,8.97,8.9,8.95,93600.0,5.6091,5.6468,5.6028,5.6343,93600.0
2008-11-25 13:00:00,8.96,8.97,8.93,8.93,88800.0,5.6405,5.6468,5.6217,5.6217,88800.0
2008-11-25 13:05:00,8.93,8.99,8.93,8.99,74200.0,5.6217,5.6594,5.6217,5.6594,74200.0
2008-11-25 13:10:00,8.99,8.99,8.97,8.97,73800.0,5.6594,5.6594,5.6468,5.6468,73800.0
2008-11-25 13:15:00,8.97,8.99,8.94,8.97,105200.0,5.6468,5.6594,5.628,5.6468,105200.0
2008-11-25 13:20:00,8.97,8.99,8.93,8.93,67400.0,5.6468,5.6594,5.6217,5.6217,67400.0
2008-11-25 13:25:00,8.94,8.99,8.92,8.99,126200.0,5.628,5.6594,5.6154,5.6594,126200.0
2008-11-25 13:30:00,8.99,9.0,8.98,8.98,158800.0,5.6594,5.6657,5.6531,5.6531,158800.0
2008-11-25 13:35:00,8.99,9.0,8.98,9.0,47800.0,5.6594,5.6657,5.6531,5.6657,47800.0
2008-11-25 13:40:00,9.0,9.0,8.95,8.96,42600.0,5.6657,5.6657,5.6343,5.6405,42600.0
2008-11-25 13:45:00,8.97,8.99,8.96,8.98,73600.0,5.6468,5.6594,5.6405,5.6531,73600.0
2008-11-25 13:50:00,8.97,8.99,8.97,8.97,45600.0,5.6468,5.6594,5.6468,5.6468,45600.0
2008-11-25 13:55:00,8.97,8.99,8.94,8.94,72000.0,5.6468,5.6594,5.628,5.628,72000.0
2008-11-25 14:00:00,8.94,8.95,8.9,8.91,115800.0,5.628,5.6343,5.6028,5.6091,115800.0
2008-11-25 14:05:00,8.9,8.92,8.88,8.89,67000.0,5.6028,5.6154,5.5902,5.5965,67000.0
2008-11-25 14:10:00,8.89,8.9,8.86,8.86,72200.0,5.5965,5.6028,5.5776,5.5776,72200.0
2008-11-25 14:15:00,8.87,8.88,8.85,8.88,135600.0,5.5839,5.5902,5.5713,5.5902,135600.0
2008-11-25 14:20:00,8.88,8.88,8.87,8.87,104600.0,5.5902,5.5902,5.5839,5.5839,104600.0
2008-11-25 14:25:00,8.88,8.88,8.85,8.85,82000.0,5.5902,5.5902,5.5713,5.5713,82000.0
2008-11-25 14:30:00,8.85,8.88,8.84,8.88,72600.0,5.5713,5.5902,5.565,5.5902,72600.0
2008-11-25 14:35:00,8.88,8.9,8.87,8.88,91000.0,5.5902,5.6028,5.5839,5.5902,91000.0
2008-11-25 14:40:00,8.89,8.9,8.88,8.9,44400.0,5.5965,5.6028,5.5902,5.6028,44400.0
2008-11-25 14:45:00,8.9,8.9,8.87,8.88,90600.0,5.6028,5.6028,5.5839,5.5902,90600.0
2008-11-25 14:50:00,8.89,8.92,8.87,8.91,64800.0,5.5965,5.6154,5.5839,5.6091,64800.0
2008-11-25 14:55:00,8.91,8.99,8.91,8.97,99800.0,5.6091,5.6594,5.6091,5.6468,99800.0
2008-11-25 15:00:00,8.97,9.0,8.97,8.99,124000.0,5.6468,5.6657,5.6468,5.6594,124000.0
2008-11-25 15:05:00,8.99,9.01,8.96,8.97,164000.0,5.6594,5.672,5.6405,5.6468,164000.0
2008-11-25 15:10:00,8.97,9.0,8.97,8.99,83600.0,5.6468,5.6657,5.6468,5.6594,83600.0
2008-11-25 15:15:00,8.99,9.0,8.97,8.98,84600.0,5.6594,5.6657,5.6468,5.6531,84600.0
2008-11-25 15:20:00,8.97,8.98,8.93,8.96,79600.0,5.6468,5.6531,5.6217,5.6405,79600.0
2008-11-25 15:25:00,8.96,9.0,8.93,8.99,123400.0,5.6405,5.6657,5.6217,5.6594,123400.0
2008-11-25 15:30:00,8.98,8.99,8.96,8.98,125800.0,5.6531,5.6594,5.6405,5.6531,125800.0
2008-11-25 15:35:00,8.98,9.01,8.96,8.99,193400.0,5.6531,5.672,5.6405,5.6594,193400.0
2008-11-25 15:40:00,8.99,9.05,8.97,9.03,237800.0,5.6594,5.6972,5.6468,5.6846,237800.0
2008-11-25 15:45:00,9.02,9.03,8.97,9.02,286400.0,5.6783,5.6846,5.6468,5.6783,286400.0
2008-11-25 15:50:00,9.01,9.05,8.99,9.04,339400.0,5.672,5.6972,5.6594,5.6909,339400.0
2008-11-25 15:55:00,9.05,9.06,9.0,9.02,411200.0,5.6972,5.7035,5.6657,5.6783,411200.0
2008-11-26 09:30:00,8.91,9.0,8.88,8.95,98600.0,5.6091,5.6657,5.5902,5.6343,98600.0
2008-11-26 09:35:00,8.96,8.98,8.92,8.96,62200.0,5.6405,5.6531,5.6154,5.6405,62200.0
2008-11-26 09:40:00,8.96,9.0,8.94,8.97,94600.0,5.6405,5.6657,5.628,5.6468,94600.0
2008-11-26 09:45:00,8.97,9.05,8.97,9.0,74600.0,5.6468,5.6972,5.6468,5.6657,74600.0
2008-11-26 09:50:00,9.0,9.05,9.0,9.04,83000.0,5.6657,5.6972,5.6657,5.6909,83000.0
2008-11-26 09:55:00,9.04,9.05,8.99,9.01,57600.0,5.6909,5.6972,5.6594,5.672,57600.0
2008-11-26 10:00:00,9.02,9.09,9.0,9.08,86400.0,5.6783,5.7224,5.6657,5.7161,86400.0
2008-11-26 10:05:00,9.08,9.08,9.01,9.02,105800.0,5.7161,5.7161,5.672,5.6783,105800.0
2008-11-26 10:10:00,9.02,9.06,9.02,9.05,106000.0,5.6783,5.7035,5.6783,5.6972,106000.0
2008-11-26 10:15:00,9.05,9.13,9.05,9.11,100200.0,5.6972,5.7476,5.6972,5.735,100200.0
2008-11-26 10:20:00,9.11,9.13,9.05,9.07,94400.0,5.735,5.7476,5.6972,5.7098,94400.0
2008-11-26 10:25:00,9.06,9.1,9.06,9.08,43000.0,5.7035,5.7287,5.7035,5.7161,43000.0
2008-11-26 10:30:00,9.08,9.08,9.06,9.08,50800.0,5.7161,5.7161,5.7035,5.7161,50800.0
2008-11-26 10:35:00,9.07,9.09,9.06,9.09,66200.0,5.7098,5.7224,5.7035,5.7224,66200.0
2008-11-26 10:40:00,9.09,9.09,9.08,9.09,51200.0,5.7224,5.7224,5.7161,5.7224,51200.0
2008-11-26 10:45:00,9.09,9.09,9.04,9.04,75600.0,5.7224,5.7224,5.6909,5.6909,75600.0
2008-11-26 10:50:00,9.04,9.1,9.04,9.09,44200.0,5.6909,5.7287,5.6909,5.7224,44200.0
2008-11-26 10:55:00,9.09,9.12,9.07,9.08,100400.0,5.7224,5.7413,5.7098,5.7161,100400.0
2008-11-26 11:00:00,9.08,9.08,9.02,9.02,143600.0,5.7161,5.7161,5.6783,5.6783,143600.0
2008-11-26 11:05:00,9.02,9.04,9.01,9.03,133200.0,5.6783,5.6909,5.672,5.6846,133200.0
2008-11-26 11:10:00,9.03,9.06,9.03,9.06,67800.0,5.6846,5.7035,5.6846,5.7035,67800.0
2008-11-26 11:15:00,9.06,9.06,9.05,9.06,77000.0,5.7035,5.7035,5.6972,5.7035,77000.0
2008-11-26 11:20:00,9.06,9.09,9.06,9.08,137000.0,5.7035,5.7224,5.7035,5.7161,137000.0
2008-11-26 11:25:00,9.08,9.08,9.06,9.06,61600.0,5.7161,5.7161,5.7035,5.7035,61600.0
2008-11-26 11:30:00,9.06,9.07,9.05,9.06,51600.0,5.7035,5.7098,5.6972,5.7035,51600.0
2008-11-26 11:35:00,9.06,9.08,9.06,9.08,101800.0,5.7035,5.7161,5.7035,5.7161,101800.0
2008-11-26 11:40:00,9.07,9.08,9.06,9.07,61600.0,5.7098,5.7161,5.7035,5.7098,61600.0
2008-11-26 11:45:00,9.08,9.15,9.07,9.15,110000.0,5.7161,5.7602,5.7098,5.7602,110000.0
2008-11-26 11:50:00,9.15,9.16,9.12,9.13,145000.0,5.7602,5.7665,5.7413,5.7476,145000.0
2008-11-26 11:55:00,9.14,9.16,9.13,9.15,96400.0,5.7539,5.7665,5.7476,5.7602,96400.0
2008-11-26 12:00:00,9.15,9.15,9.13,9.15,29400.0,5.7602,5.7602,5.7476,5.7602,29400.0
2008-11-26 12:05:00,9.15,9.18,9.14,9.17,68800.0,5.7602,5.779,5.7539,5.7727,68800.0
2008-11-26 12:10:00,9.17,9.17,9.11,9.12,113400.0,5.7727,5.7727,5.735,5.7413,113400.0
2008-11-26 12:15:00,9.12,9.12,9.07,9.12,117000.0,5.7413,5.7413,5.7098,5.7413,117000.0
2008-11-26 12:20:00,9.12,9.14,9.12,9.13,40800.0,5.7413,5.7539,5.7413,5.7476,40800.0
2008-11-26 12:25:00,9.14,9.15,9.13,9.14,14000.0,5.7539,5.7602,5.7476,5.7539,14000.0
2008-11-26 12:30:00,9.15,9.15,9.14,9.15,22000.0,5.7602,5.7602,5.7539,5.7602,22000.0
2008-11-26 12:35:00,9.16,9.17,9.15,9.16,40400.0,5.7665,5.7727,5.7602,5.7665,40400.0
2008-11-26 12:40:00,9.16,9.18,9.15,9.18,54400.0,5.7665,5.779,5.7602,5.779,54400.0
2008-11-26 12:45:00,9.18,9.24,9.17,9.23,98800.0,5.779,5.8168,5.7727,5.8105,98800.0
2008-11-26 12:50:00,9.23,9.24,9.22,9.22,60400.0,5.8105,5.8168,5.8042,5.8042,60400.0
2008-11-26 12:55:00,9.22,9.24,9.18,9.21,54800.0,5.8042,5.8168,5.779,5.7979,54800.0
2008-11-26 13:00:00,9.21,9.27,9.21,9.27,49400.0,5.7979,5.8357,5.7979,5.8357,49400.0
2008-11-26 13:05:00,9.27,9.28,9.25,9.27,43200.0,5.8357,5.842,5.8231,5.8357,43200.0
2008-11-26 13:10:00,9.27,9.28,9.25,9.25,41600.0,5.8357,5.842,5.8231,5.8231,41600.0
2008-11-26 13:15:00,9.26,9.26,9.23,9.23,44400.0,5.8294,5.8294,5.8105,5.8105,44400.0
2008-11-26 13:20:00,9.23,9.24,9.18,9.2,82600.0,5.8105,5.8168,5.779,5.7916,82600.0
2008-11-26 13:25:00,9.2,9.25,9.19,9.24,269800.0,5.7916,5.8231,5.7853,5.8168,269800.0
2008-11-26 13:30:00,9.23,9.26,9.21,9.21,155200.0,5.8105,5.8294,5.7979,5.7979,155200.0
2008-11-26 13:35:00,9.21,9.22,9.19,9.22,57000.0,5.7979,5.8042,5.7853,5.8042,57000.0
2008-11-26 13:40:00,9.22,9.22,9.2,9.22,51200.0,5.8042,5.8042,5.7916,5.8042,51200.0
2008-11-26 13:45:00,9.23,9.24,9.22,9.22,41000.0,5.8105,5.8168,5.8042,5.8042,41000.0
2008-11-26 13:50:00,9.22,9.24,9.21,9.21,43600.0,5.8042,5.8168,5.7979,5.7979,43600.0
2008-11-26 13:55:00,9.21,9.22,9.19,9.22,34600.0,5.7979,5.8042,5.7853,5.8042,34600.0
2008-11-26 14:00:00,9.22,9.22,9.18,9.2,91600.0,5.8042,5.8042,5.779,5.7916,91600.0
2008-11-26 14:05:00,9.2,9.24,9.2,9.22,76000.0,5.7916,5.8168,5.7916,5.8042,76000.0
2008-11-26 14:10:00,9.24,9.26,9.23,9.24,60800.0,5.8168,5.8294,5.8105,5.8168,60800.0
2008-11-26 14:15:00,9.24,9.3,9.24,9.29,132800.0,5.8168,5.8546,5.8168,5.8483,132800.0
2008-11-26 14:20:00,9.29,9.32,9.28,9.3,90400.0,5.8483,5.8672,5.842,5.8546,90400.0
2008-11-26 14:25:00,9.3,9.31,9.27,9.31,61400.0,5.8546,5.8609,5.8357,5.8609,61400.0
2008-11-26 14:30:00,9.31,9.34,9.31,9.31,157000.0,5.8609,5.8798,5.8609,5.8609,157000.0
2008-11-26 14:35:00,9.31,9.31,9.29,9.3,75200.0,5.8609,5.8609,5.8483,5.8546,75200.0
2008-11-26 14:40:00,9.3,9.35,9.3,9.34,67400.0,5.8546,5.8861,5.8546,5.8798,67400.0
2008-11-26 14:45:00,9.33,9.34,9.32,9.33,69200.0,5.8735,5.8798,5.8672,5.8735,69200.0
2008-11-26 14:50:00,9.33,9.36,9.33,9.36,54200.0,5.8735,5.8924,5.8735,5.8924,54200.0
2008-11-26 14:55:00,9.36,9.39,9.35,9.37,80400.0,5.8924,5.9112,5.8861,5.8987,80400.0
2008-11-26 15:00:00,9.38,9.4,9.37,9.37,133800.0,5.9049,5.9175,5.8987,5.8987,133800.0
2008-11-26 15:05:00,9.37,9.4,9.37,9.38,101600.0,5.8987,5.9175,5.8987,5.9049,101600.0
2008-11-26 15:10:00,9.38,9.44,9.38,9.43,106800.0,5.9049,5.9427,5.9049,5.9364,106800.0
2008-11-26 15:15:00,9.43,9.45,9.4,9.4,101400.0,5.9364,5.949,5.9175,5.9175,101400.0
2008-11-26 15:20:00,9.4,9.4,9.37,9.38,85200.0,5.9175,5.9175,5.8987,5.9049,85200.0
2008-11-26 15:25:00,9.4,9.4,9.38,9.4,77600.0,5.9175,5.9175,5.9049,5.9175,77600.0
2008-11-26 15:30:00,9.4,9.42,9.38,9.42,81000.0,5.9175,5.9301,5.9049,5.9301,81000.0
2008-11-26 15:35:00,9.42,9.42,9.38,9.39,118600.0,5.9301,5.9301,5.9049,5.9112,118600.0
2008-11-26 15:40:00,9.4,9.41,9.35,9.36,127600.0,5.9175,5.9238,5.8861,5.8924,127600.0
2008-11-26 15:45:00,9.36,9.38,9.35,9.36,118400.0,5.8924,5.9049,5.8861,5.8924,118400.0
2008-11-26 15:50:00,9.36,9.38,9.36,9.38,221400.0,5.8924,5.9049,5.8924,5.9049,221400.0
2008-11-26 15:55:00,9.38,9.43,9.37,9.43,456200.0,5.9049,5.9364,5.8987,5.9364,456200.0
2008-11-28 09:30:00,9.44,9.47,9.34,9.36,104800.0,5.9427,5.9616,5.8798,5.8924,104800.0
2008-11-28 09:35:00,9.36,9.43,9.36,9.43,38600.0,5.8924,5.9364,5.8924,5.9364,38600.0
2008-11-28 09:40:00,9.43,9.43,9.35,9.36,40800.0,5.9364,5.9364,5.8861,5.8924,40800.0
2008-11-28 09:45:00,9.37,9.47,9.31,9.47,261200.0,5.8987,5.9616,5.8609,5.9616,261200.0
2008-11-28 09:50:00,9.47,9.49,9.34,9.34,101000.0,5.9616,5.9742,5.8798,5.8798,101000.0
2008-11-28 09:55:00,9.34,9.35,9.31,9.33,20600.0,5.8798,5.8861,5.8609,5.8735,20600.0
2008-11-28 10:00:00,9.33,9.38,9.33,9.38,27800.0,5.8735,5.9049,5.8735,5.9049,27800.0
2008-11-28 10:05:00,9.38,9.38,9.35,9.37,27600.0,5.9049,5.9049,5.8861,5.8987,27600.0
2008-11-28 10:10:00,9.37,9.4,9.35,9.37,43800.0,5.8987,5.9175,5.8861,5.8987,43800.0
2008-11-28 10:15:00,9.37,9.38,9.36,9.38,32200.0,5.8987,5.9049,5.8924,5.9049,32200.0
2008-11-28 10:20:00,9.38,9.4,9.36,9.36,36400.0,5.9049,5.9175,5.8924,5.8924,36400.0
2008-11-28 10:25:00,9.36,9.37,9.35,9.37,52200.0,5.8924,5.8987,5.8861,5.8987,52200.0
2008-11-28 10:30:00,9.36,9.36,9.31,9.33,50600.0,5.8924,5.8924,5.8609,5.8735,50600.0
2008-11-28 10:35:00,9.33,9.33,9.31,9.31,36000.0,5.8735,5.8735,5.8609,5.8609,36000.0
2008-11-28 10:40:00,9.31,9.31,9.3,9.31,38000.0,5.8609,5.8609,5.8546,5.8609,38000.0
2008-11-28 10:45:00,9.31,9.31,9.27,9.27,25600.0,5.8609,5.8609,5.8357,5.8357,25600.0
2008-11-28 10:50:00,9.27,9.27,9.24,9.26,48200.0,5.8357,5.8357,5.8168,5.8294,48200.0
2008-11-28 10:55:00,9.26,9.27,9.24,9.26,33200.0,5.8294,5.8357,5.8168,5.8294,33200.0
2008-11-28 11:00:00,9.26,9.28,9.24,9.27,40400.0,5.8294,5.842,5.8168,5.8357,40400.0
2008-11-28 11:05:00,9.27,9.28,9.24,9.25,46000.0,5.8357,5.842,5.8168,5.8231,46000.0
2008-11-28 11:10:00,9.26,9.28,9.26,9.27,25800.0,5.8294,5.842,5.8294,5.8357,25800.0
2008-11-28 11:15:00,9.26,9.26,9.22,9.23,51600.0,5.8294,5.8294,5.8042,5.8105,51600.0
2008-11-28 11:20:00,9.23,9.24,9.21,9.24,43000.0,5.8105,5.8168,5.7979,5.8168,43000.0
2008-11-28 11:25:00,9.24,9.28,9.24,9.28,28600.0,5.8168,5.842,5.8168,5.842,28600.0
2008-11-28 11:30:00,9.28,9.28,9.26,9.26,24200.0,5.842,5.842,5.8294,5.8294,24200.0
2008-11-28 11:35:00,9.26,9.26,9.21,9.22,79000.0,5.8294,5.8294,5.7979,5.8042,79000.0
2008-11-28 11:40:00,9.22,9.22,9.21,9.22,34000.0,5.8042,5.8042,5.7979,5.8042,34000.0
2008-11-28 11:45:00,9.22,9.22,9.21,9.21,26400.0,5.8042,5.8042,5.7979,5.7979,26400.0
2008-11-28 11:50:00,9.21,9.22,9.2,9.22,61800.0,5.7979,5.8042,5.7916,5.8042,61800.0
2008-11-28 11:55:00,9.22,9.23,9.21,9.22,47000.0,5.8042,5.8105,5.7979,5.8042,47000.0
2008-11-28 12:00:00,9.22,9.23,9.22,9.23,23200.0,5.8042,5.8105,5.8042,5.8105,23200.0
2008-11-28 12:05:00,9.23,9.24,9.21,9.21,42400.0,5.8105,5.8168,5.7979,5.7979,42400.0
2008-11-28 12:10:00,9.21,9.22,9.21,9.22,28800.0,5.7979,5.8042,5.7979,5.8042,28800.0
2008-11-28 12:15:00,9.22,9.22,9.18,9.18,65600.0,5.8042,5.8042,5.779,5.779,65600.0
2008-11-28 12:20:00,9.18,9.18,9.17,9.17,29800.0,5.779,5.779,5.7727,5.7727,29800.0
2008-11-28 12:25:00,9.17,9.18,9.15,9.16,43000.0,5.7727,5.779,5.7602,5.7665,43000.0
2008-11-28 12:30:00,9.16,9.16,9.13,9.13,65600.0,5.7665,5.7665,5.7476,5.7476,65600.0
2008-11-28 12:35:00,9.13,9.15,9.13,9.13,37000.0,5.7476,5.7602,5.7476,5.7476,37000.0
2008-11-28 12:40:00,9.14,9.17,9.14,9.17,60600.0,5.7539,5.7727,5.7539,5.7727,60600.0
2008-11-28 12:45:00,9.17,9.19,9.13,9.18,91600.0,5.7727,5.7853,5.7476,5.779,91600.0
2008-11-28 12:50:00,9.19,9.22,9.18,9.21,105400.0,5.7853,5.8042,5.779,5.7979,105400.0
2008-11-28 12:55:00,9.21,9.24,9.2,9.24,99000.0,5.7979,5.8168,5.7916,5.8168,99000.0
2008-12-01 09:30:00,9.13,9.39,9.02,9.09,113000.0,5.7476,5.9112,5.6783,5.7224,113000.0
2008-12-01 09:35:00,9.09,9.09,9.02,9.03,102200.0,5.7224,5.7224,5.6783,5.6846,102200.0
2008-12-01 09:40:00,9.01,9.03,8.99,8.99,61800.0,5.672,5.6846,5.6594,5.6594,61800.0
2008-12-01 09:45:00,8.99,9.0,8.99,8.99,61000.0,5.6594,5.6657,5.6594,5.6594,61000.0
2008-12-01 09:50:00,8.99,8.99,8.93,8.94,58800.0,5.6594,5.6594,5.6217,5.628,58800.0
2008-12-01 09:55:00,8.94,8.97,8.93,8.94,35800.0,5.628,5.6468,5.6217,5.628,35800.0
2008-12-01 10:00:00,8.95,8.99,8.94,8.98,65400.0,5.6343,5.6594,5.628,5.6531,65400.0
2008-12-01 10:05:00,8.98,9.0,8.96,8.99,52000.0,5.6531,5.6657,5.6405,5.6594,52000.0
2008-12-01 10:10:00,8.99,9.0,8.95,8.97,36000.0,5.6594,5.6657,5.6343,5.6468,36000.0
2008-12-01 10:15:00,8.96,8.98,8.94,8.95,65600.0,5.6405,5.6531,5.628,5.6343,65600.0
2008-12-01 10:20:00,8.94,8.94,8.91,8.92,66400.0,5.628,5.628,5.6091,5.6154,66400.0
2008-12-01 10:25:00,8.92,8.92,8.88,8.9,42600.0,5.6154,5.6154,5.5902,5.6028,42600.0
2008-12-01 10:30:00,8.9,8.91,8.88,8.9,54400.0,5.6028,5.6091,5.5902,5.6028,54400.0
2008-12-01 10:35:00,8.9,8.9,8.89,8.9,16400.0,5.6028,5.6028,5.5965,5.6028,16400.0
2008-12-01 10:40:00,8.9,8.93,8.89,8.93,57800.0,5.6028,5.6217,5.5965,5.6217,57800.0
2008-12-01 10:45:00,8.93,8.96,8.92,8.95,79400.0,5.6217,5.6405,5.6154,5.6343,79400.0
2008-12-01 10:50:00,8.95,8.96,8.94,8.96,55800.0,5.6343,5.6405,5.628,5.6405,55800.0
2008-12-01 10:55:00,8.96,8.96,8.94,8.94,70200.0,5.6405,5.6405,5.628,5.628,70200.0
2008-12-01 11:00:00,8.94,8.94,8.89,8.9,61800.0,5.628,5.628,5.5965,5.6028,61800.0
2008-12-01 11:05:00,8.9,8.9,8.87,8.88,65000.0,5.6028,5.6028,5.5839,5.5902,65000.0
2008-12-01 11:10:00,8.88,8.92,8.88,8.9,66800.0,5.5902,5.6154,5.5902,5.6028,66800.0
2008-12-01 11:15:00,8.9,8.9,8.87,8.88,63000.0,5.6028,5.6028,5.5839,5.5902,63000.0
2008-12-01 11:20:00,8.88,8.9,8.88,8.89,65000.0,5.5902,5.6028,5.5902,5.5965,65000.0
2008-12-01 11:25:00,8.89,8.9,8.85,8.85,56400.0,5.5965,5.6028,5.5713,5.5713,56400.0
2008-12-01 11:30:00,8.85,8.88,8.85,8.88,51200.0,5.5713,5.5902,5.5713,5.5902,51200.0
2008-12-01 11:35:00,8.88,8.9,8.88,8.9,23800.0,5.5902,5.6028,5.5902,5.6028,23800.0
2008-12-01 11:40:00,8.89,8.92,8.88,8.88,56400.0,5.5965,5.6154,5.5902,5.5902,56400.0
2008-12-01 11:45:00,8.89,8.91,8.88,8.9,52400.0,5.5965,5.6091,5.5902,5.6028,52400.0
2008-12-01 11:50:00,8.9,8.9,8.88,8.88,35600.0,5.6028,5.6028,5.5902,5.5902,35600.0
2008-12-01 11:55:00,8.89,8.9,8.88,8.89,29600.0,5.5965,5.6028,5.5902,5.5965,29600.0
2008-12-01 12:00:00,8.88,8.89,8.84,8.85,76800.0,5.5902,5.5965,5.565,5.5713,76800.0
2008-12-01 12:05:00,8.85,8.86,8.85,8.85,96800.0,5.5713,5.5776,5.5713,5.5713,96800.0
2008-12-01 12:10:00,8.84,8.86,8.84,8.84,20600.0,5.565,5.5776,5.565,5.565,20600.0
2008-12-01 12:15:00,8.84,8.86,8.83,8.86,69400.0,5.565,5.5776,5.5587,5.5776,69400.0
2008-12-01 12:20:00,8.86,8.86,8.84,8.85,30600.0,5.5776,5.5776,5.565,5.5713,30600.0
2008-12-01 12:25:00,8.84,8.85,8.8,8.81,70400.0,5.565,5.5713,5.5398,5.5461,70400.0
2008-12-01 12:30:00,8.81,8.84,8.81,8.84,20800.0,5.5461,5.565,5.5461,5.565,20800.0
2008-12-01 12:35:00,8.84,8.84,8.81,8.82,45800.0,5.565,5.565,5.5461,5.5524,45800.0
2008-12-01 12:40:00,8.82,8.83,8.81,8.81,30400.0,5.5524,5.5587,5.5461,5.5461,30400.0
2008-12-01 12:45:00,8.81,8.82,8.8,8.81,19400.0,5.5461,5.5524,5.5398,5.5461,19400.0
2008-12-01 12:50:00,8.81,8.82,8.78,8.8,45400.0,5.5461,5.5524,5.5272,5.5398,45400.0
2008-12-01 12:55:00,8.8,8.81,8.8,8.81,24000.0,5.5398,5.5461,5.5398,5.5461,24000.0
2008-12-01 13:00:00,8.81,8.81,8.81,8.81,7000.0,5.5461,5.5461,5.5461,5.5461,7000.0
2008-12-01 13:05:00,8.81,8.81,8.8,8.8,26200.0,5.5461,5.5461,5.5398,5.5398,26200.0
2008-12-01 13:10:00,8.8,8.82,8.8,8.81,45400.0,5.5398,5.5524,5.5398,5.5461,45400.0
2008-12-01 13:15:00,8.81,8.84,8.81,8.84,45200.0,5.5461,5.565,5.5461,5.565,45200.0
2008-12-01 13:20:00,8.84,8.85,8.83,8.84,18200.0,5.565,5.5713,5.5587,5.565,18200.0
2008-12-01 13:25:00,8.84,8.84,8.81,8.81,25200.0,5.565,5.565,5.5461,5.5461,25200.0
2008-12-01 13:30:00,8.81,8.87,8.81,8.87,40800.0,5.5461,5.5839,5.5461,5.5839,40800.0
2008-12-01 13:35:00,8.87,8.87,8.83,8.83,26200.0,5.5839,5.5839,5.5587,5.5587,26200.0
2008-12-01 13:40:00,8.83,8.85,8.81,8.81,75000.0,5.5587,5.5713,5.5461,5.5461,75000.0
2008-12-01 13:45:00,8.81,8.84,8.79,8.81,97400.0,5.5461,5.565,5.5335,5.5461,97400.0
2008-12-01 13:50:00,8.81,8.83,8.79,8.81,39400.0,5.5461,5.5587,5.5335,5.5461,39400.0
2008-12-01 13:55:00,8.81,8.84,8.8,8.83,41800.0,5.5461,5.565,5.5398,5.5587,41800.0
2008-12-01 14:00:00,8.84,8.84,8.81,8.82,29000.0,5.565,5.565,5.5461,5.5524,29000.0
2008-12-01 14:05:00,8.82,8.83,8.8,8.82,39200.0,5.5524,5.5587,5.5398,5.5524,39200.0
2008-12-01 14:10:00,8.82,8.83,8.81,8.82,34800.0,5.5524,5.5587,5.5461,5.5524,34800.0
2008-12-01 14:15:00,8.81,8.81,8.77,8.78,28400.0,5.5461,5.5461,5.5209,5.5272,28400.0
2008-12-01 14:20:00,8.78,8.81,8.77,8.8,40600.0,5.5272,5.5461,5.5209,5.5398,40600.0
2008-12-01 14:25:00,8.81,8.81,8.79,8.79,43800.0,5.5461,5.5461,5.5335,5.5335,43800.0
2008-12-01 14:30:00,8.79,8.83,8.78,8.81,141200.0,5.5335,5.5587,5.5272,5.5461,141200.0
2008-12-01 14:35:00,8.81,8.83,8.79,8.8,74000.0,5.5461,5.5587,5.5335,5.5398,74000.0
2008-12-01 14:40:00,8.79,8.82,8.79,8.79,61800.0,5.5335,5.5524,5.5335,5.5335,61800.0
2008-12-01 14:45:00,8.79,8.84,8.79,8.81,89600.0,5.5335,5.565,5.5335,5.5461,89600.0
2008-12-01 14:50:00,8.81,8.85,8.81,8.84,78600.0,5.5461,5.5713,5.5461,5.565,78600.0
2008-12-01 14:55:00,8.83,8.84,8.79,8.81,57400.0,5.5587,5.565,5.5335,5.5461,57400.0
2008-12-01 15:00:00,8.8,8.81,8.76,8.77,59000.0,5.5398,5.5461,5.5146,5.5209,59000.0
2008-12-01 15:05:00,8.77,8.81,8.75,8.77,96400.0,5.5209,5.5461,5.5083,5.5209,96400.0
2008-12-01 15:10:00,8.76,8.81,8.75,8.79,76400.0,5.5146,5.5461,5.5083,5.5335,76400.0
2008-12-01 15:15:00,8.78,8.81,8.78,8.79,164600.0,5.5272,5.5461,5.5272,5.5335,164600.0
2008-12-01 15:20:00,8.79,8.79,8.74,8.74,70400.0,5.5335,5.5335,5.502,5.502,70400.0
2008-12-01 15:25:00,8.74,8.75,8.73,8.74,50800.0,5.502,5.5083,5.4958,5.502,50800.0
2008-12-01 15:30:00,8.73,8.75,8.71,8.72,107400.0,5.4958,5.5083,5.4832,5.4895,107400.0
2008-12-01 15:35:00,8.72,8.74,8.72,8.72,111200.0,5.4895,5.502,5.4895,5.4895,111200.0
2008-12-01 15:40:00,8.72,8.74,8.7,8.71,170400.0,5.4895,5.502,5.4769,5.4832,170400.0
2008-12-01 15:45:00,8.71,8.74,8.68,8.72,159200.0,5.4832,5.502,5.4643,5.4895,159200.0
2008-12-01 15:50:00,8.72,8.72,8.62,8.63,232400.0,5.4895,5.4895,5.4265,5.4328,232400.0
2008-12-01 15:55:00,8.63,8.66,8.59,8.59,432800.0,5.4328,5.4517,5.4076,5.4076,432800.0
2008-12-02 09:30:00,8.75,8.75,8.59,8.6,87800.0,5.5083,5.5083,5.4076,5.4139,87800.0
2008-12-02 09:35:00,8.6,8.65,8.59,8.61,30200.0,5.4139,5.4454,5.4076,5.4202,30200.0
2008-12-02 09:40:00,8.62,8.63,8.53,8.56,50800.0,5.4265,5.4328,5.3698,5.3887,50800.0
2008-12-02 09:45:00,8.55,8.56,8.53,8.54,65600.0,5.3824,5.3887,5.3698,5.3761,65600.0
2008-12-02 09:50:00,8.54,8.63,8.54,8.58,67600.0,5.3761,5.4328,5.3761,5.4013,67600.0
2008-12-02 09:55:00,8.58,8.61,8.54,8.61,53800.0,5.4013,5.4202,5.3761,5.4202,53800.0
2008-12-02 10:00:00,8.62,8.65,8.6,8.65,57800.0,5.4265,5.4454,5.4139,5.4454,57800.0
2008-12-02 10:05:00,8.65,8.72,8.65,8.72,109600.0,5.4454,5.4895,5.4454,5.4895,109600.0
2008-12-02 10:10:00,8.72,8.76,8.71,8.73,59600.0,5.4895,5.5146,5.4832,5.4958,59600.0
2008-12-02 10:15:00,8.73,8.74,8.72,8.72,34800.0,5.4958,5.502,5.4895,5.4895,34800.0
2008-12-02 10:20:00,8.72,8.76,8.69,8.76,51400.0,5.4895,5.5146,5.4706,5.5146,51400.0
2008-12-02 10:25:00,8.76,8.79,8.74,8.75,41000.0,5.5146,5.5335,5.502,5.5083,41000.0
2008-12-02 10:30:00,8.76,8.81,8.75,8.78,101000.0,5.5146,5.5461,5.5083,5.5272,101000.0
2008-12-02 10:35:00,8.78,8.81,8.77,8.81,49400.0,5.5272,5.5461,5.5209,5.5461,49400.0
2008-12-02 10:40:00,8.81,8.81,8.78,8.8,32400.0,5.5461,5.5461,5.5272,5.5398,32400.0
2008-12-02 10:45:00,8.8,8.83,8.79,8.79,23000.0,5.5398,5.5587,5.5335,5.5335,23000.0
2008-12-02 10:50:00,8.79,8.8,8.78,8.79,23600.0,5.5335,5.5398,5.5272,5.5335,23600.0
2008-12-02 10:55:00,8.79,8.83,8.78,8.81,33000.0,5.5335,5.5587,5.5272,5.5461,33000.0
2008-12-02 11:00:00,8.81,8.81,8.79,8.8,30600.0,5.5461,5.5461,5.5335,5.5398,30600.0
2008-12-02 11:05:00,8.79,8.79,8.75,8.78,31600.0,5.5335,5.5335,5.5083,5.5272,31600.0
2008-12-02 11:10:00,8.78,8.8,8.76,8.76,33600.0,5.5272,5.5398,5.5146,5.5146,33600.0
2008-12-02 11:15:00,8.76,8.77,8.74,8.77,24000.0,5.5146,5.5209,5.502,5.5209,24000.0
2008-12-02 11:20:00,8.77,8.83,8.77,8.81,40800.0,5.5209,5.5587,5.5209,5.5461,40800.0
2008-12-02 11:25:00,8.81,8.86,8.81,8.85,30600.0,5.5461,5.5776,5.5461,5.5713,30600.0
2008-12-02 11:30:00,8.85,8.87,8.81,8.81,37200.0,5.5713,5.5839,5.5461,5.5461,37200.0
2008-12-02 11:35:00,8.8,8.8,8.78,8.78,20800.0,5.5398,5.5398,5.5272,5.5272,20800.0
2008-12-02 11:40:00,8.78,8.8,8.77,8.79,26200.0,5.5272,5.5398,5.5209,5.5335,26200.0
2008-12-02 11:45:00,8.78,8.83,8.78,8.83,23400.0,5.5272,5.5587,5.5272,5.5587,23400.0
2008-12-02 11:50:00,8.84,8.86,8.83,8.86,27000.0,5.565,5.5776,5.5587,5.5776,27000.0
2008-12-02 11:55:00,8.85,8.88,8.85,8.85,48800.0,5.5713,5.5902,5.5713,5.5713,48800.0
2008-12-02 12:00:00,8.85,8.87,8.85,8.87,21800.0,5.5713,5.5839,5.5713,5.5839,21800.0
2008-12-02 12:05:00,8.86,8.88,8.86,8.87,34200.0,5.5776,5.5902,5.5776,5.5839,34200.0
2008-12-02 12:10:00,8.87,8.89,8.86,8.88,24400.0,5.5839,5.5965,5.5776,5.5902,24400.0
2008-12-02 12:15:00,8.88,8.88,8.88,8.88,15200.0,5.5902,5.5902,5.5902,5.5902,15200.0
2008-12-02 12:20:00,8.88,8.94,8.88,8.93,105400.0,5.5902,5.628,5.5902,5.6217,105400.0
2008-12-02 12:25:00,8.93,8.96,8.93,8.96,58000.0,5.6217,5.6405,5.6217,5.6405,58000.0
2008-12-02 12:30:00,8.96,8.97,8.91,8.91,71600.0,5.6405,5.6468,5.6091,5.6091,71600.0
2008-12-02 12:35:00,8.92,8.92,8.88,8.9,23400.0,5.6154,5.6154,5.5902,5.6028,23400.0
2008-12-02 12:40:00,8.89,8.9,8.88,8.88,36600.0,5.5965,5.6028,5.5902,5.5902,36600.0
2008-12-02 12:45:00,8.88,8.88,8.87,8.87,23400.0,5.5902,5.5902,5.5839,5.5839,23400.0
2008-12-02 12:50:00,8.88,8.88,8.83,8.83,86400.0,5.5902,5.5902,5.5587,5.5587,86400.0
2008-12-02 12:55:00,8.83,8.86,8.83,8.85,35000.0,5.5587,5.5776,5.5587,5.5713,35000.0
2008-12-02 13:00:00,8.85,8.87,8.85,8.86,41400.0,5.5713,5.5839,5.5713,5.5776,41400.0
2008-12-02 13:05:00,8.86,8.86,8.84,8.84,17400.0,5.5776,5.5776,5.565,5.565,17400.0
2008-12-02 13:10:00,8.85,8.86,8.84,8.85,26400.0,5.5713,5.5776,5.565,5.5713,26400.0
2008-12-02 13:15:00,8.86,8.87,8.85,8.86,37400.0,5.5776,5.5839,5.5713,5.5776,37400.0
2008-12-02 13:20:00,8.86,8.86,8.83,8.84,41200.0,5.5776,5.5776,5.5587,5.565,41200.0
2008-12-02 13:25:00,8.84,8.84,8.83,8.84,16800.0,5.565,5.565,5.5587,5.565,16800.0
2008-12-02 13:30:00,8.84,8.84,8.78,8.78,53800.0,5.565,5.565,5.5272,5.5272,53800.0
2008-12-02 13:35:00,8.79,8.8,8.79,8.79,24800.0,5.5335,5.5398,5.5335,5.5335,24800.0
2008-12-02 13:40:00,8.79,8.8,8.77,8.77,50600.0,5.5335,5.5398,5.5209,5.5209,50600.0
2008-12-02 13:45:00,8.77,8.78,8.76,8.78,44000.0,5.5209,5.5272,5.5146,5.5272,44000.0
2008-12-02 13:50:00,8.78,8.78,8.76,8.76,41800.0,5.5272,5.5272,5.5146,5.5146,41800.0
2008-12-02 13:55:00,8.76,8.76,8.72,8.72,64400.0,5.5146,5.5146,5.4895,5.4895,64400.0
2008-12-02 14:00:00,8.72,8.73,8.65,8.65,83400.0,5.4895,5.4958,5.4454,5.4454,83400.0
2008-12-02 14:05:00,8.67,8.67,8.6,8.6,109400.0,5.458,5.458,5.4139,5.4139,109400.0
2008-12-02 14:10:00,8.6,8.64,8.6,8.64,115800.0,5.4139,5.4391,5.4139,5.4391,115800.0
2008-12-02 14:15:00,8.65,8.66,8.62,8.63,55200.0,5.4454,5.4517,5.4265,5.4328,55200.0
2008-12-02 14:20:00,8.64,8.64,8.6,8.61,95400.0,5.4391,5.4391,5.4139,5.4202,95400.0
2008-12-02 14:25:00,8.61,8.62,8.57,8.61,94200.0,5.4202,5.4265,5.395,5.4202,94200.0
2008-12-02 14:30:00,8.61,8.65,8.59,8.64,44600.0,5.4202,5.4454,5.4076,5.4391,44600.0
2008-12-02 14:35:00,8.63,8.66,8.63,8.65,82000.0,5.4328,5.4517,5.4328,5.4454,82000.0
2008-12-02 14:40:00,8.65,8.68,8.64,8.65,65200.0,5.4454,5.4643,5.4391,5.4454,65200.0
2008-12-02 14:45:00,8.66,8.66,8.62,8.63,90800.0,5.4517,5.4517,5.4265,5.4328,90800.0
2008-12-02 14:50:00,8.62,8.69,8.62,8.67,60800.0,5.4265,5.4706,5.4265,5.458,60800.0
2008-12-02 14:55:00,8.67,8.72,8.67,8.71,60000.0,5.458,5.4895,5.458,5.4832,60000.0
2008-12-02 15:00:00,8.71,8.71,8.67,8.67,49200.0,5.4832,5.4832,5.458,5.458,49200.0
2008-12-02 15:05:00,8.68,8.68,8.61,8.63,41200.0,5.4643,5.4643,5.4202,5.4328,41200.0
2008-12-02 15:10:00,8.63,8.65,8.62,8.63,51600.0,5.4328,5.4454,5.4265,5.4328,51600.0
2008-12-02 15:15:00,8.63,8.71,8.62,8.71,88400.0,5.4328,5.4832,5.4265,5.4832,88400.0
2008-12-02 15:20:00,8.71,8.75,8.69,8.74,258600.0,5.4832,5.5083,5.4706,5.502,258600.0
2008-12-02 15:25:00,8.74,8.77,8.72,8.72,129800.0,5.502,5.5209,5.4895,5.4895,129800.0
2008-12-02 15:30:00,8.72,8.77,8.72,8.74,122600.0,5.4895,5.5209,5.4895,5.502,122600.0
2008-12-02 15:35:00,8.75,8.76,8.72,8.72,103000.0,5.5083,5.5146,5.4895,5.4895,103000.0
2008-12-02 15:40:00,8.72,8.72,8.69,8.71,86000.0,5.4895,5.4895,5.4706,5.4832,86000.0
2008-12-02 15:45:00,8.72,8.73,8.63,8.65,69600.0,5.4895,5.4958,5.4328,5.4454,69600.0
2008-12-02 15:50:00,8.65,8.73,8.63,8.71,123200.0,5.4454,5.4958,5.4328,5.4832,123200.0
2008-12-02 15:55:00,8.71,8.78,8.71,8.74,404000.0,5.4832,5.5272,5.4832,5.502,404000.0
2008-12-03 09:30:00,8.6,8.65,8.58,8.65,108200.0,5.4139,5.4454,5.4013,5.4454,108200.0
2008-12-03 09:35:00,8.66,8.76,8.66,8.74,108200.0,5.4517,5.5146,5.4517,5.502,108200.0
2008-12-03 09:40:00,8.74,8.77,8.7,8.76,93600.0,5.502,5.5209,5.4769,5.5146,93600.0
2008-12-03 09:45:00,8.76,8.76,8.68,8.7,89000.0,5.5146,5.5146,5.4643,5.4769,89000.0
2008-12-03 09:50:00,8.71,8.75,8.7,8.7,77200.0,5.4832,5.5083,5.4769,5.4769,77200.0
2008-12-03 09:55:00,8.69,8.7,8.61,8.65,117200.0,5.4706,5.4769,5.4202,5.4454,117200.0
2008-12-03 10:00:00,8.64,8.7,8.58,8.7,80000.0,5.4391,5.4769,5.4013,5.4769,80000.0
2008-12-03 10:05:00,8.7,8.77,8.7,8.72,52400.0,5.4769,5.5209,5.4769,5.4895,52400.0
2008-12-03 10:10:00,8.72,8.74,8.68,8.72,31600.0,5.4895,5.502,5.4643,5.4895,31600.0
2008-12-03 10:15:00,8.73,8.75,8.68,8.68,184400.0,5.4958,5.5083,5.4643,5.4643,184400.0
2008-12-03 10:20:00,8.68,8.72,8.67,8.71,72000.0,5.4643,5.4895,5.458,5.4832,72000.0
2008-12-03 10:25:00,8.72,8.79,8.72,8.79,113600.0,5.4895,5.5335,5.4895,5.5335,113600.0
2008-12-03 10:30:00,8.79,8.83,8.79,8.82,61200.0,5.5335,5.5587,5.5335,5.5524,61200.0
2008-12-03 10:35:00,8.82,8.83,8.79,8.81,69000.0,5.5524,5.5587,5.5335,5.5461,69000.0
2008-12-03 10:40:00,8.8,8.82,8.8,8.81,32400.0,5.5398,5.5524,5.5398,5.5461,32400.0
2008-12-03 10:45:00,8.81,8.87,8.81,8.81,216800.0,5.5461,5.5839,5.5461,5.5461,216800.0
2008-12-03 10:50:00,8.81,8.85,8.8,8.84,60600.0,5.5461,5.5713,5.5398,5.565,60600.0
2008-12-03 10:55:00,8.85,8.88,8.84,8.84,193400.0,5.5713,5.5902,5.565,5.565,193400.0
2008-12-03 11:00:00,8.84,8.86,8.84,8.86,150000.0,5.565,5.5776,5.565,5.5776,150000.0
2008-12-03 11:05:00,8.85,8.88,8.85,8.87,54800.0,5.5713,5.5902,5.5713,5.5839,54800.0
2008-12-03 11:10:00,8.87,8.96,8.86,8.96,77000.0,5.5839,5.6405,5.5776,5.6405,77000.0
2008-12-03 11:15:00,8.96,8.99,8.96,8.97,77600.0,5.6405,5.6594,5.6405,5.6468,77600.0
2008-12-03 11:20:00,8.97,8.99,8.96,8.98,59000.0,5.6468,5.6594,5.6405,5.6531,59000.0
2008-12-03 11:25:00,8.98,9.01,8.97,8.97,64400.0,5.6531,5.672,5.6468,5.6468,64400.0
2008-12-03 11:30:00,8.97,8.99,8.96,8.98,59400.0,5.6468,5.6594,5.6405,5.6531,59400.0
2008-12-03 11:35:00,8.98,9.01,8.97,9.01,70200.0,5.6531,5.672,5.6468,5.672,70200.0
2008-12-03 11:40:00,9.0,9.04,8.99,9.01,70200.0,5.6657,5.6909,5.6594,5.672,70200.0
2008-12-03 11:45:00,9.01,9.03,8.99,9.02,68200.0,5.672,5.6846,5.6594,5.6783,68200.0
2008-12-03 11:50:00,9.03,9.08,9.01,9.07,60000.0,5.6846,5.7161,5.672,5.7098,60000.0
2008-12-03 11:55:00,9.07,9.08,9.03,9.04,146600.0,5.7098,5.7161,5.6846,5.6909,146600.0
2008-12-03 12:00:00,9.04,9.05,8.97,8.97,63400.0,5.6909,5.6972,5.6468,5.6468,63400.0
2008-12-03 12:05:00,8.98,8.99,8.94,8.95,35400.0,5.6531,5.6594,5.628,5.6343,35400.0
2008-12-03 12:10:00,8.95,8.97,8.95,8.96,34800.0,5.6343,5.6468,5.6343,5.6405,34800.0
2008-12-03 12:15:00,8.96,8.97,8.92,8.92,47400.0,5.6405,5.6468,5.6154,5.6154,47400.0
2008-12-03 12:20:00,8.92,8.92,8.9,8.91,54000.0,5.6154,5.6154,5.6028,5.6091,54000.0
2008-12-03 12:25:00,8.91,8.96,8.91,8.95,228400.0,5.6091,5.6405,5.6091,5.6343,228400.0
2008-12-03 12:30:00,8.95,8.97,8.95,8.97,44600.0,5.6343,5.6468,5.6343,5.6468,44600.0
2008-12-03 12:35:00,8.97,9.01,8.97,9.0,105200.0,5.6468,5.672,5.6468,5.6657,105200.0
2008-12-03 12:40:00,9.0,9.01,8.97,8.99,151800.0,5.6657,5.672,5.6468,5.6594,151800.0
2008-12-03 12:45:00,8.99,9.04,8.99,9.01,88000.0,5.6594,5.6909,5.6594,5.672,88000.0
2008-12-03 12:50:00,9.01,9.05,9.0,9.05,75600.0,5.672,5.6972,5.6657,5.6972,75600.0
2008-12-03 12:55:00,9.05,9.06,9.04,9.04,177800.0,5.6972,5.7035,5.6909,5.6909,177800.0
2008-12-03 13:00:00,9.04,9.04,9.02,9.03,74400.0,5.6909,5.6909,5.6783,5.6846,74400.0
2008-12-03 13:05:00,9.03,9.03,9.02,9.02,41400.0,5.6846,5.6846,5.6783,5.6783,41400.0
2008-12-03 13:10:00,9.03,9.03,9.01,9.02,21800.0,5.6846,5.6846,5.672,5.6783,21800.0
2008-12-03 13:15:00,9.02,9.05,9.02,9.05,47800.0,5.6783,5.6972,5.6783,5.6972,47800.0
2008-12-03 13:20:00,9.04,9.06,9.03,9.03,101600.0,5.6909,5.7035,5.6846,5.6846,101600.0
2008-12-03 13:25:00,9.03,9.03,8.97,8.97,200600.0,5.6846,5.6846,5.6468,5.6468,200600.0
2008-12-03 13:30:00,8.97,8.98,8.92,8.94,42600.0,5.6468,5.6531,5.6154,5.628,42600.0
2008-12-03 13:35:00,8.94,8.94,8.92,8.93,46600.0,5.628,5.628,5.6154,5.6217,46600.0
2008-12-03 13:40:00,8.93,8.93,8.87,8.9,80800.0,5.6217,5.6217,5.5839,5.6028,80800.0
2008-12-03 13:45:00,8.9,8.9,8.87,8.88,48400.0,5.6028,5.6028,5.5839,5.5902,48400.0
2008-12-03 13:50:00,8.88,8.88,8.85,8.86,54400.0,5.5902,5.5902,5.5713,5.5776,54400.0
2008-12-03 13:55:00,8.86,8.87,8.85,8.86,38600.0,5.5776,5.5839,5.5713,5.5776,38600.0
2008-12-03 14:00:00,8.86,8.9,8.86,8.9,35800.0,5.5776,5.6028,5.5776,5.6028,35800.0
2008-12-03 14:05:00,8.9,8.9,8.83,8.88,66800.0,5.6028,5.6028,5.5587,5.5902,66800.0
2008-12-03 14:10:00,8.9,8.93,8.89,8.9,56600.0,5.6028,5.6217,5.5965,5.6028,56600.0
2008-12-03 14:15:00,8.9,8.96,8.89,8.95,52600.0,5.6028,5.6405,5.5965,5.6343,52600.0
2008-12-03 14:20:00,8.95,8.97,8.92,8.96,59200.0,5.6343,5.6468,5.6154,5.6405,59200.0
2008-12-03 14:25:00,8.97,9.04,8.97,9.02,103400.0,5.6468,5.6909,5.6468,5.6783,103400.0
2008-12-03 14:30:00,9.02,9.13,9.02,9.09,154000.0,5.6783,5.7476,5.6783,5.7224,154000.0
2008-12-03 14:35:00,9.09,9.12,9.07,9.09,85000.0,5.7224,5.7413,5.7098,5.7224,85000.0
2008-12-03 14:40:00,9.09,9.15,9.09,9.11,144200.0,5.7224,5.7602,5.7224,5.735,144200.0
2008-12-03 14:45:00,9.11,9.14,9.1,9.1,176400.0,5.735,5.7539,5.7287,5.7287,176400.0
2008-12-03 14:50:00,9.1,9.13,9.09,9.09,136600.0,5.7287,5.7476,5.7224,5.7224,136600.0
2008-12-03 14:55:00,9.09,9.11,9.05,9.06,91400.0,5.7224,5.735,5.6972,5.7035,91400.0
2008-12-03 15:00:00,9.06,9.06,8.98,9.01,105600.0,5.7035,5.7035,5.6531,5.672,105600.0
2008-12-03 15:05:00,9.01,9.11,9.01,9.09,111600.0,5.672,5.735,5.672,5.7224,111600.0
2008-12-03 15:10:00,9.1,9.12,9.06,9.1,92000.0,5.7287,5.7413,5.7035,5.7287,92000.0
2008-12-03 15:15:00,9.1,9.13,9.05,9.12,67800.0,5.7287,5.7476,5.6972,5.7413,67800.0
2008-12-03 15:20:00,9.12,9.15,9.09,9.09,79600.0,5.7413,5.7602,5.7224,5.7224,79600.0
2008-12-03 15:25:00,9.09,9.15,9.08,9.13,278200.0,5.7224,5.7602,5.7161,5.7476,278200.0
2008-12-03 15:30:00,9.13,9.17,9.1,9.17,203200.0,5.7476,5.7727,5.7287,5.7727,203200.0
2008-12-03 15:35:00,9.17,9.2,9.13,9.19,206400.0,5.7727,5.7916,5.7476,5.7853,206400.0
2008-12-03 15:40:00,9.19,9.26,9.19,9.22,208800.0,5.7853,5.8294,5.7853,5.8042,208800.0
2008-12-03 15:45:00,9.22,9.24,9.18,9.21,221000.0,5.8042,5.8168,5.779,5.7979,221000.0
2008-12-03 15:50:00,9.2,9.22,9.19,9.2,295400.0,5.7916,5.8042,5.7853,5.7916,295400.0
2008-12-03 15:55:00,9.2,9.23,9.19,9.22,590000.0,5.7916,5.8105,5.7853,5.8042,590000.0
2008-12-04 09:30:00,8.93,9.1,8.84,9.06,122800.0,5.6217,5.7287,5.565,5.7035,122800.0
2008-12-04 09:35:00,9.06,9.08,9.01,9.07,67400.0,5.7035,5.7161,5.672,5.7098,67400.0
2008-12-04 09:40:00,9.08,9.18,9.08,9.13,103000.0,5.7161,5.779,5.7161,5.7476,103000.0
2008-12-04 09:45:00,9.13,9.15,9.1,9.15,65800.0,5.7476,5.7602,5.7287,5.7602,65800.0
2008-12-04 09:50:00,9.15,9.19,9.13,9.13,80800.0,5.7602,5.7853,5.7476,5.7476,80800.0
2008-12-04 09:55:00,9.13,9.18,9.09,9.1,89400.0,5.7476,5.779,5.7224,5.7287,89400.0
2008-12-04 10:00:00,9.1,9.16,9.1,9.15,70600.0,5.7287,5.7665,5.7287,5.7602,70600.0
2008-12-04 10:05:00,9.15,9.15,9.1,9.11,60400.0,5.7602,5.7602,5.7287,5.735,60400.0
2008-12-04 10:10:00,9.11,9.12,9.07,9.07,66600.0,5.735,5.7413,5.7098,5.7098,66600.0
2008-12-04 10:15:00,9.08,9.09,9.04,9.04,40600.0,5.7161,5.7224,5.6909,5.6909,40600.0
2008-12-04 10:20:00,9.03,9.11,9.02,9.09,38800.0,5.6846,5.735,5.6783,5.7224,38800.0
2008-12-04 10:25:00,9.09,9.09,9.03,9.03,44200.0,5.7224,5.7224,5.6846,5.6846,44200.0
2008-12-04 10:30:00,9.03,9.06,9.02,9.06,48400.0,5.6846,5.7035,5.6783,5.7035,48400.0
2008-12-04 10:35:00,9.06,9.1,9.04,9.08,41800.0,5.7035,5.7287,5.6909,5.7161,41800.0
2008-12-04 10:40:00,9.09,9.13,9.08,9.09,34600.0,5.7224,5.7476,5.7161,5.7224,34600.0
2008-12-04 10:45:00,9.1,9.13,9.08,9.1,42600.0,5.7287,5.7476,5.7161,5.7287,42600.0
2008-12-04 10:50:00,9.09,9.13,9.07,9.12,60400.0,5.7224,5.7476,5.7098,5.7413,60400.0
2008-12-04 10:55:00,9.12,9.18,9.12,9.18,25400.0,5.7413,5.779,5.7413,5.779,25400.0
2008-12-04 11:00:00,9.18,9.18,9.15,9.16,99000.0,5.779,5.779,5.7602,5.7665,99000.0
2008-12-04 11:05:00,9.16,9.16,9.07,9.08,42800.0,5.7665,5.7665,5.7098,5.7161,42800.0
2008-12-04 11:10:00,9.08,9.08,9.04,9.08,18000.0,5.7161,5.7161,5.6909,5.7161,18000.0
2008-12-04 11:15:00,9.09,9.13,9.08,9.11,34600.0,5.7224,5.7476,5.7161,5.735,34600.0
2008-12-04 11:20:00,9.11,9.13,9.09,9.13,64600.0,5.735,5.7476,5.7224,5.7476,64600.0
2008-12-04 11:25:00,9.12,9.15,9.11,9.12,155000.0,5.7413,5.7602,5.735,5.7413,155000.0
2008-12-04 11:30:00,9.12,9.12,9.06,9.1,67600.0,5.7413,5.7413,5.7035,5.7287,67600.0
2008-12-04 11:35:00,9.09,9.1,9.05,9.09,59600.0,5.7224,5.7287,5.6972,5.7224,59600.0
2008-12-04 11:40:00,9.08,9.1,9.04,9.04,48400.0,5.7161,5.7287,5.6909,5.6909,48400.0
2008-12-04 11:45:00,9.04,9.08,9.03,9.08,83600.0,5.6909,5.7161,5.6846,5.7161,83600.0
2008-12-04 11:50:00,9.09,9.09,9.06,9.09,35200.0,5.7224,5.7224,5.7035,5.7224,35200.0
2008-12-04 11:55:00,9.1,9.15,9.1,9.11,53200.0,5.7287,5.7602,5.7287,5.735,53200.0
2008-12-04 12:00:00,9.11,9.11,9.05,9.06,25600.0,5.735,5.735,5.6972,5.7035,25600.0
2008-12-04 12:05:00,9.06,9.06,9.05,9.06,26800.0,5.7035,5.7035,5.6972,5.7035,26800.0
2008-12-04 12:10:00,9.06,9.07,9.03,9.03,24800.0,5.7035,5.7098,5.6846,5.6846,24800.0
2008-12-04 12:15:00,9.03,9.04,9.02,9.03,27600.0,5.6846,5.6909,5.6783,5.6846,27600.0
2008-12-04 12:20:00,9.02,9.05,9.0,9.04,31000.0,5.6783,5.6972,5.6657,5.6909,31000.0
2008-12-04 12:25:00,9.05,9.06,9.03,9.03,36200.0,5.6972,5.7035,5.6846,5.6846,36200.0
2008-12-04 12:30:00,9.03,9.03,9.01,9.03,34000.0,5.6846,5.6846,5.672,5.6846,34000.0
2008-12-04 12:35:00,9.03,9.04,9.01,9.04,37000.0,5.6846,5.6909,5.672,5.6909,37000.0
2008-12-04 12:40:00,9.04,9.05,9.03,9.04,28600.0,5.6909,5.6972,5.6846,5.6909,28600.0
2008-12-04 12:45:00,9.04,9.05,9.03,9.04,389200.0,5.6909,5.6972,5.6846,5.6909,389200.0
2008-12-04 12:50:00,9.04,9.04,9.01,9.02,22400.0,5.6909,5.6909,5.672,5.6783,22400.0
2008-12-04 12:55:00,9.01,9.03,9.01,9.02,16000.0,5.672,5.6846,5.672,5.6783,16000.0
2008-12-04 13:00:00,9.02,9.02,9.01,9.01,47800.0,5.6783,5.6783,5.672,5.672,47800.0
2008-12-04 13:05:00,9.01,9.03,8.96,8.96,97200.0,5.672,5.6846,5.6405,5.6405,97200.0
2008-12-04 13:10:00,8.96,8.98,8.94,8.96,43000.0,5.6405,5.6531,5.628,5.6405,43000.0
2008-12-04 13:15:00,8.96,8.97,8.95,8.96,42400.0,5.6405,5.6468,5.6343,5.6405,42400.0
2008-12-04 13:20:00,8.95,8.95,8.94,8.95,18400.0,5.6343,5.6343,5.628,5.6343,18400.0
2008-12-04 13:25:00,8.95,8.96,8.93,8.93,26400.0,5.6343,5.6405,5.6217,5.6217,26400.0
2008-12-04 13:30:00,8.92,8.96,8.92,8.96,22800.0,5.6154,5.6405,5.6154,5.6405,22800.0
2008-12-04 13:35:00,8.96,8.98,8.96,8.97,118600.0,5.6405,5.6531,5.6405,5.6468,118600.0
2008-12-04 13:40:00,8.97,8.97,8.94,8.94,48400.0,5.6468,5.6468,5.628,5.628,48400.0
2008-12-04 13:45:00,8.94,8.95,8.93,8.94,195800.0,5.628,5.6343,5.6217,5.628,195800.0
2008-12-04 13:50:00,8.94,8.99,8.94,8.99,77000.0,5.628,5.6594,5.628,5.6594,77000.0
2008-12-04 13:55:00,8.99,9.0,8.98,8.99,115800.0,5.6594,5.6657,5.6531,5.6594,115800.0
2008-12-04 14:00:00,8.99,9.03,8.99,9.02,36800.0,5.6594,5.6846,5.6594,5.6783,36800.0
2008-12-04 14:05:00,9.02,9.05,9.02,9.04,84200.0,5.6783,5.6972,5.6783,5.6909,84200.0
2008-12-04 14:10:00,9.03,9.04,9.01,9.01,24400.0,5.6846,5.6909,5.672,5.672,24400.0
2008-12-04 14:15:00,9.01,9.01,8.97,8.97,54600.0,5.672,5.672,5.6468,5.6468,54600.0
2008-12-04 14:20:00,8.97,9.01,8.97,9.01,56200.0,5.6468,5.672,5.6468,5.672,56200.0
2008-12-04 14:25:00,9.01,9.01,8.97,8.99,45600.0,5.672,5.672,5.6468,5.6594,45600.0
2008-12-04 14:30:00,8.98,9.02,8.97,9.02,66800.0,5.6531,5.6783,5.6468,5.6783,66800.0
2008-12-04 14:35:00,9.02,9.05,9.01,9.04,44000.0,5.6783,5.6972,5.672,5.6909,44000.0
2008-12-04 14:40:00,9.04,9.04,8.96,8.96,61000.0,5.6909,5.6909,5.6405,5.6405,61000.0
2008-12-04 14:45:00,8.96,8.99,8.93,8.97,91200.0,5.6405,5.6594,5.6217,5.6468,91200.0
2008-12-04 14:50:00,8.97,8.98,8.96,8.97,38400.0,5.6468,5.6531,5.6405,5.6468,38400.0
2008-12-04 14:55:00,8.97,9.0,8.93,8.93,60400.0,5.6468,5.6657,5.6217,5.6217,60400.0
2008-12-04 15:00:00,8.93,8.93,8.86,8.86,121800.0,5.6217,5.6217,5.5776,5.5776,121800.0
2008-12-04 15:05:00,8.86,8.86,8.77,8.78,149600.0,5.5776,5.5776,5.5209,5.5272,149600.0
2008-12-04 15:10:00,8.78,8.79,8.7,8.72,335800.0,5.5272,5.5335,5.4769,5.4895,335800.0
2008-12-04 15:15:00,8.72,8.74,8.68,8.7,150400.0,5.4895,5.502,5.4643,5.4769,150400.0
2008-12-04 15:20:00,8.71,8.72,8.63,8.63,129000.0,5.4832,5.4895,5.4328,5.4328,129000.0
2008-12-04 15:25:00,8.64,8.68,8.61,8.61,167600.0,5.4391,5.4643,5.4202,5.4202,167600.0
2008-12-04 15:30:00,8.61,8.67,8.61,8.63,224600.0,5.4202,5.458,5.4202,5.4328,224600.0
2008-12-04 15:35:00,8.63,8.65,8.6,8.63,136200.0,5.4328,5.4454,5.4139,5.4328,136200.0
2008-12-04 15:40:00,8.63,8.72,8.61,8.71,198200.0,5.4328,5.4895,5.4202,5.4832,198200.0
2008-12-04 15:45:00,8.71,8.76,8.68,8.72,255400.0,5.4832,5.5146,5.4643,5.4895,255400.0
2008-12-04 15:50:00,8.72,8.74,8.67,8.7,217200.0,5.4895,5.502,5.458,5.4769,217200.0
2008-12-04 15:55:00,8.7,8.77,8.68,8.73,395600.0,5.4769,5.5209,5.4643,5.4958,395600.0
2008-12-05 09:30:00,8.56,8.66,8.56,8.63,81400.0,5.3887,5.4517,5.3887,5.4328,81400.0
2008-12-05 09:35:00,8.63,8.68,8.57,8.65,39200.0,5.4328,5.4643,5.395,5.4454,39200.0
2008-12-05 09:40:00,8.64,8.65,8.55,8.56,50600.0,5.4391,5.4454,5.3824,5.3887,50600.0
2008-12-05 09:45:00,8.55,8.56,8.48,8.48,71600.0,5.3824,5.3887,5.3384,5.3384,71600.0
2008-12-05 09:50:00,8.49,8.56,8.49,8.55,63400.0,5.3447,5.3887,5.3447,5.3824,63400.0
2008-12-05 09:55:00,8.55,8.55,8.47,8.47,38400.0,5.3824,5.3824,5.3321,5.3321,38400.0
2008-12-05 10:00:00,8.47,8.49,8.44,8.44,89400.0,5.3321,5.3447,5.3132,5.3132,89400.0
2008-12-05 10:05:00,8.44,8.47,8.36,8.37,105200.0,5.3132,5.3321,5.2628,5.2691,105200.0
2008-12-05 10:10:00,8.38,8.38,8.31,8.34,63800.0,5.2754,5.2754,5.2314,5.2502,63800.0
2008-12-05 10:15:00,8.34,8.34,8.28,8.29,119400.0,5.2502,5.2502,5.2125,5.2188,119400.0
2008-12-05 10:20:00,8.28,8.3,8.27,8.29,46400.0,5.2125,5.2251,5.2062,5.2188,46400.0
2008-12-05 10:25:00,8.29,8.37,8.29,8.35,54000.0,5.2188,5.2691,5.2188,5.2565,54000.0
2008-12-05 10:30:00,8.35,8.4,8.35,8.36,66200.0,5.2565,5.288,5.2565,5.2628,66200.0
2008-12-05 10:35:00,8.37,8.37,8.34,8.36,35000.0,5.2691,5.2691,5.2502,5.2628,35000.0
2008-12-05 10:40:00,8.36,8.36,8.3,8.31,32600.0,5.2628,5.2628,5.2251,5.2314,32600.0
2008-12-05 10:45:00,8.31,8.4,8.31,8.4,47600.0,5.2314,5.288,5.2314,5.288,47600.0
2008-12-05 10:50:00,8.4,8.42,8.37,8.4,59200.0,5.288,5.3006,5.2691,5.288,59200.0
2008-12-05 10:55:00,8.41,8.45,8.41,8.43,39200.0,5.2943,5.3195,5.2943,5.3069,39200.0
2008-12-05 11:00:00,8.43,8.44,8.4,8.42,40600.0,5.3069,5.3132,5.288,5.3006,40600.0
2008-12-05 11:05:00,8.42,8.47,8.42,8.47,88000.0,5.3006,5.3321,5.3006,5.3321,88000.0
2008-12-05 11:10:00,8.47,8.5,8.43,8.43,113600.0,5.3321,5.351,5.3069,5.3069,113600.0
2008-12-05 11:15:00,8.43,8.44,8.39,8.41,37000.0,5.3069,5.3132,5.2817,5.2943,37000.0
2008-12-05 11:20:00,8.41,8.42,8.38,8.38,29600.0,5.2943,5.3006,5.2754,5.2754,29600.0
2008-12-05 11:25:00,8.38,8.38,8.37,8.38,13800.0,5.2754,5.2754,5.2691,5.2754,13800.0
2008-12-05 11:30:00,8.38,8.41,8.37,8.41,25000.0,5.2754,5.2943,5.2691,5.2943,25000.0
2008-12-05 11:35:00,8.41,8.42,8.39,8.42,32600.0,5.2943,5.3006,5.2817,5.3006,32600.0
2008-12-05 11:40:00,8.43,8.45,8.42,8.43,28800.0,5.3069,5.3195,5.3006,5.3069,28800.0
2008-12-05 11:45:00,8.43,8.44,8.4,8.41,16600.0,5.3069,5.3132,5.288,5.2943,16600.0
2008-12-05 11:50:00,8.4,8.47,8.4,8.47,59200.0,5.288,5.3321,5.288,5.3321,59200.0
2008-12-05 11:55:00,8.47,8.47,8.44,8.44,36000.0,5.3321,5.3321,5.3132,5.3132,36000.0
2008-12-05 12:00:00,8.45,8.47,8.44,8.45,53800.0,5.3195,5.3321,5.3132,5.3195,53800.0
2008-12-05 12:05:00,8.46,8.47,8.44,8.46,41600.0,5.3258,5.3321,5.3132,5.3258,41600.0
2008-12-05 12:10:00,8.46,8.47,8.45,8.47,48400.0,5.3258,5.3321,5.3195,5.3321,48400.0
2008-12-05 12:15:00,8.47,8.49,8.45,8.49,79400.0,5.3321,5.3447,5.3195,5.3447,79400.0
2008-12-05 12:20:00,8.49,8.5,8.46,8.46,63200.0,5.3447,5.351,5.3258,5.3258,63200.0
2008-12-05 12:25:00,8.46,8.49,8.45,8.49,114200.0,5.3258,5.3447,5.3195,5.3447,114200.0
2008-12-05 12:30:00,8.49,8.49,8.45,8.45,105000.0,5.3447,5.3447,5.3195,5.3195,105000.0
2008-12-05 12:35:00,8.45,8.46,8.44,8.45,33000.0,5.3195,5.3258,5.3132,5.3195,33000.0
2008-12-05 12:40:00,8.44,8.45,8.41,8.43,31200.0,5.3132,5.3195,5.2943,5.3069,31200.0
2008-12-05 12:45:00,8.44,8.45,8.42,8.43,28400.0,5.3132,5.3195,5.3006,5.3069,28400.0
2008-12-05 12:50:00,8.43,8.43,8.4,8.41,21400.0,5.3069,5.3069,5.288,5.2943,21400.0
2008-12-05 12:55:00,8.42,8.43,8.4,8.43,49800.0,5.3006,5.3069,5.288,5.3069,49800.0
2008-12-05 13:00:00,8.42,8.46,8.42,8.45,19200.0,5.3006,5.3258,5.3006,5.3195,19200.0
2008-12-05 13:05:00,8.46,8.47,8.45,8.47,55800.0,5.3258,5.3321,5.3195,5.3321,55800.0
2008-12-05 13:10:00,8.47,8.5,8.47,8.49,73600.0,5.3321,5.351,5.3321,5.3447,73600.0
2008-12-05 13:15:00,8.49,8.5,8.48,8.49,56200.0,5.3447,5.351,5.3384,5.3447,56200.0
2008-12-05 13:20:00,8.48,8.5,8.48,8.49,56200.0,5.3384,5.351,5.3384,5.3447,56200.0
2008-12-05 13:25:00,8.49,8.51,8.49,8.49,52600.0,5.3447,5.3573,5.3447,5.3447,52600.0
2008-12-05 13:30:00,8.49,8.54,8.49,8.53,38400.0,5.3447,5.3761,5.3447,5.3698,38400.0
2008-12-05 13:35:00,8.52,8.53,8.49,8.52,83800.0,5.3636,5.3698,5.3447,5.3636,83800.0
2008-12-05 13:40:00,8.51,8.56,8.49,8.55,41400.0,5.3573,5.3887,5.3447,5.3824,41400.0
2008-12-05 13:45:00,8.55,8.63,8.55,8.63,109400.0,5.3824,5.4328,5.3824,5.4328,109400.0
2008-12-05 13:50:00,8.62,8.68,8.62,8.67,157600.0,5.4265,5.4643,5.4265,5.458,157600.0
2008-12-05 13:55:00,8.67,8.75,8.67,8.71,156200.0,5.458,5.5083,5.458,5.4832,156200.0
2008-12-05 14:00:00,8.71,8.72,8.67,8.67,75000.0,5.4832,5.4895,5.458,5.458,75000.0
2008-12-05 14:05:00,8.68,8.7,8.65,8.65,61800.0,5.4643,5.4769,5.4454,5.4454,61800.0
2008-12-05 14:10:00,8.65,8.67,8.63,8.67,52200.0,5.4454,5.458,5.4328,5.458,52200.0
2008-12-05 14:15:00,8.67,8.68,8.61,8.63,77800.0,5.458,5.4643,5.4202,5.4328,77800.0
2008-12-05 14:20:00,8.63,8.7,8.62,8.69,85200.0,5.4328,5.4769,5.4265,5.4706,85200.0
2008-12-05 14:25:00,8.69,8.71,8.64,8.65,98600.0,5.4706,5.4832,5.4391,5.4454,98600.0
2008-12-05 14:30:00,8.65,8.69,8.63,8.69,71000.0,5.4454,5.4706,5.4328,5.4706,71000.0
2008-12-05 14:35:00,8.7,8.76,8.69,8.75,107400.0,5.4769,5.5146,5.4706,5.5083,107400.0
2008-12-05 14:40:00,8.75,8.82,8.75,8.81,141000.0,5.5083,5.5524,5.5083,5.5461,141000.0
2008-12-05 14:45:00,8.82,8.97,8.82,8.96,215200.0,5.5524,5.6468,5.5524,5.6405,215200.0
2008-12-05 14:50:00,8.96,8.97,8.86,8.88,144000.0,5.6405,5.6468,5.5776,5.5902,144000.0
2008-12-05 14:55:00,8.88,8.92,8.87,8.89,115400.0,5.5902,5.6154,5.5839,5.5965,115400.0
2008-12-05 15:00:00,8.89,8.94,8.81,8.85,222800.0,5.5965,5.628,5.5461,5.5713,222800.0
2008-12-05 15:05:00,8.86,8.9,8.85,8.89,195400.0,5.5776,5.6028,5.5713,5.5965,195400.0
2008-12-05 15:10:00,8.89,8.94,8.88,8.92,208000.0,5.5965,5.628,5.5902,5.6154,208000.0
2008-12-05 15:15:00,8.93,8.99,8.93,8.95,96200.0,5.6217,5.6594,5.6217,5.6343,96200.0
2008-12-05 15:20:00,8.95,8.96,8.91,8.94,235000.0,5.6343,5.6405,5.6091,5.628,235000.0
2008-12-05 15:25:00,8.94,8.99,8.93,8.96,138400.0,5.628,5.6594,5.6217,5.6405,138400.0
2008-12-05 15:30:00,8.96,9.02,8.95,8.98,186200.0,5.6405,5.6783,5.6343,5.6531,186200.0
2008-12-05 15:35:00,8.98,9.04,8.96,9.02,276600.0,5.6531,5.6909,5.6405,5.6783,276600.0
2008-12-05 15:40:00,9.03,9.07,9.0,9.05,257200.0,5.6846,5.7098,5.6657,5.6972,257200.0
2008-12-05 15:45:00,9.04,9.1,9.02,9.04,487400.0,5.6909,5.7287,5.6783,5.6909,487400.0
2008-12-05 15:50:00,9.04,9.09,9.04,9.06,318600.0,5.6909,5.7224,5.6909,5.7035,318600.0
2008-12-05 15:55:00,9.06,9.11,9.06,9.09,330200.0,5.7035,5.735,5.7035,5.7224,330200.0
2008-12-08 09:30:00,9.13,9.24,9.13,9.19,107400.0,5.7476,5.8168,5.7476,5.7853,107400.0
2008-12-08 09:35:00,9.19,9.38,9.18,9.33,336800.0,5.7853,5.9049,5.779,5.8735,336800.0
2008-12-08 09:40:00,9.33,9.49,9.31,9.44,123400.0,5.8735,5.9742,5.8609,5.9427,123400.0
2008-12-08 09:45:00,9.45,9.45,9.3,9.36,275800.0,5.949,5.949,5.8546,5.8924,275800.0
2008-12-08 09:50:00,9.36,9.37,9.32,9.34,305600.0,5.8924,5.8987,5.8672,5.8798,305600.0
2008-12-08 09:55:00,9.34,9.46,9.34,9.42,128600.0,5.8798,5.9553,5.8798,5.9301,128600.0
2008-12-08 10:00:00,9.43,9.43,9.4,9.4,68200.0,5.9364,5.9364,5.9175,5.9175,68200.0
2008-12-08 10:05:00,9.4,9.42,9.36,9.42,127600.0,5.9175,5.9301,5.8924,5.9301,127600.0
2008-12-08 10:10:00,9.42,9.44,9.41,9.43,77000.0,5.9301,5.9427,5.9238,5.9364,77000.0
2008-12-08 10:15:00,9.43,9.45,9.38,9.4,174600.0,5.9364,5.949,5.9049,5.9175,174600.0
2008-12-08 10:20:00,9.4,9.43,9.38,9.42,140400.0,5.9175,5.9364,5.9049,5.9301,140400.0
2008-12-08 10:25:00,9.42,9.51,9.42,9.51,200600.0,5.9301,5.9868,5.9301,5.9868,200600.0
2008-12-08 10:30:00,9.51,9.54,9.49,9.5,107200.0,5.9868,6.0057,5.9742,5.9805,107200.0
2008-12-08 10:35:00,9.51,9.54,9.47,9.54,222600.0,5.9868,6.0057,5.9616,6.0057,222600.0
2008-12-08 10:40:00,9.55,9.61,9.55,9.6,174800.0,6.012,6.0497,6.012,6.0434,174800.0
2008-12-08 10:45:00,9.61,9.64,9.56,9.57,113200.0,6.0497,6.0686,6.0183,6.0246,113200.0
2008-12-08 10:50:00,9.57,9.64,9.57,9.62,142200.0,6.0246,6.0686,6.0246,6.056,142200.0
2008-12-08 10:55:00,9.61,9.65,9.59,9.64,136200.0,6.0497,6.0749,6.0371,6.0686,136200.0
2008-12-08 11:00:00,9.64,9.68,9.63,9.65,142000.0,6.0686,6.0938,6.0623,6.0749,142000.0
2008-12-08 11:05:00,9.65,9.66,9.56,9.56,92400.0,6.0749,6.0812,6.0183,6.0183,92400.0
2008-12-08 11:10:00,9.56,9.65,9.56,9.64,177000.0,6.0183,6.0749,6.0183,6.0686,177000.0
2008-12-08 11:15:00,9.64,9.65,9.59,9.6,79600.0,6.0686,6.0749,6.0371,6.0434,79600.0
2008-12-08 11:20:00,9.6,9.62,9.57,9.61,93800.0,6.0434,6.056,6.0246,6.0497,93800.0
2008-12-08 11:25:00,9.61,9.62,9.61,9.61,46200.0,6.0497,6.056,6.0497,6.0497,46200.0
2008-12-08 11:30:00,9.61,9.65,9.6,9.63,152200.0,6.0497,6.0749,6.0434,6.0623,152200.0
2008-12-08 11:35:00,9.63,9.63,9.58,9.62,185400.0,6.0623,6.0623,6.0309,6.056,185400.0
2008-12-08 11:40:00,9.61,9.62,9.58,9.58,34200.0,6.0497,6.056,6.0309,6.0309,34200.0
2008-12-08 11:45:00,9.58,9.6,9.58,9.6,75600.0,6.0309,6.0434,6.0309,6.0434,75600.0
2008-12-08 11:50:00,9.6,9.6,9.58,9.58,45400.0,6.0434,6.0434,6.0309,6.0309,45400.0
2008-12-08 11:55:00,9.58,9.59,9.56,9.58,124000.0,6.0309,6.0371,6.0183,6.0309,124000.0
2008-12-08 12:00:00,9.58,9.6,9.58,9.58,48000.0,6.0309,6.0434,6.0309,6.0309,48000.0
2008-12-08 12:05:00,9.58,9.6,9.57,9.58,129000.0,6.0309,6.0434,6.0246,6.0309,129000.0
2008-12-08 12:10:00,9.58,9.58,9.5,9.51,162800.0,6.0309,6.0309,5.9805,5.9868,162800.0
2008-12-08 12:15:00,9.51,9.54,9.49,9.54,91600.0,5.9868,6.0057,5.9742,6.0057,91600.0
2008-12-08 12:20:00,9.54,9.55,9.53,9.54,81000.0,6.0057,6.012,5.9994,6.0057,81000.0
2008-12-08 12:25:00,9.53,9.55,9.53,9.55,64200.0,5.9994,6.012,5.9994,6.012,64200.0
2008-12-08 12:30:00,9.55,9.56,9.53,9.53,26600.0,6.012,6.0183,5.9994,5.9994,26600.0
2008-12-08 12:35:00,9.53,9.54,9.52,9.52,74400.0,5.9994,6.0057,5.9931,5.9931,74400.0
2008-12-08 12:40:00,9.52,9.52,9.47,9.49,64400.0,5.9931,5.9931,5.9616,5.9742,64400.0
2008-12-08 12:45:00,9.49,9.49,9.46,9.46,41400.0,5.9742,5.9742,5.9553,5.9553,41400.0
2008-12-08 12:50:00,9.47,9.49,9.45,9.47,225000.0,5.9616,5.9742,5.949,5.9616,225000.0
2008-12-08 12:55:00,9.47,9.49,9.47,9.49,47000.0,5.9616,5.9742,5.9616,5.9742,47000.0
2008-12-08 13:00:00,9.49,9.51,9.49,9.49,52200.0,5.9742,5.9868,5.9742,5.9742,52200.0
2008-12-08 13:05:00,9.49,9.5,9.49,9.49,24600.0,5.9742,5.9805,5.9742,5.9742,24600.0
2008-12-08 13:10:00,9.49,9.49,9.47,9.47,43600.0,5.9742,5.9742,5.9616,5.9616,43600.0
2008-12-08 13:15:00,9.47,9.47,9.43,9.43,42200.0,5.9616,5.9616,5.9364,5.9364,42200.0
2008-12-08 13:20:00,9.43,9.43,9.4,9.42,61800.0,5.9364,5.9364,5.9175,5.9301,61800.0
2008-12-08 13:25:00,9.42,9.43,9.4,9.42,79400.0,5.9301,5.9364,5.9175,5.9301,79400.0
2008-12-08 13:30:00,9.42,9.42,9.35,9.36,78600.0,5.9301,5.9301,5.8861,5.8924,78600.0
2008-12-08 13:35:00,9.36,9.37,9.33,9.36,73400.0,5.8924,5.8987,5.8735,5.8924,73400.0
2008-12-08 13:40:00,9.37,9.38,9.36,9.37,44000.0,5.8987,5.9049,5.8924,5.8987,44000.0
2008-12-08 13:45:00,9.37,9.38,9.35,9.36,55800.0,5.8987,5.9049,5.8861,5.8924,55800.0
2008-12-08 13:50:00,9.36,9.37,9.34,9.35,84600.0,5.8924,5.8987,5.8798,5.8861,84600.0
2008-12-08 13:55:00,9.36,9.38,9.35,9.38,83800.0,5.8924,5.9049,5.8861,5.9049,83800.0
2008-12-08 14:00:00,9.38,9.39,9.37,9.38,64200.0,5.9049,5.9112,5.8987,5.9049,64200.0
2008-12-08 14:05:00,9.39,9.4,9.39,9.4,42200.0,5.9112,5.9175,5.9112,5.9175,42200.0
2008-12-08 14:10:00,9.4,9.42,9.4,9.42,41200.0,5.9175,5.9301,5.9175,5.9301,41200.0
2008-12-08 14:15:00,9.42,9.43,9.42,9.43,55400.0,5.9301,5.9364,5.9301,5.9364,55400.0
2008-12-08 14:20:00,9.43,9.47,9.43,9.47,66200.0,5.9364,5.9616,5.9364,5.9616,66200.0
2008-12-08 14:25:00,9.47,9.48,9.45,9.47,69000.0,5.9616,5.9679,5.949,5.9616,69000.0
2008-12-08 14:30:00,9.47,9.49,9.46,9.47,54800.0,5.9616,5.9742,5.9553,5.9616,54800.0
2008-12-08 14:35:00,9.47,9.49,9.46,9.48,84600.0,5.9616,5.9742,5.9553,5.9679,84600.0
2008-12-08 14:40:00,9.48,9.52,9.48,9.51,53600.0,5.9679,5.9931,5.9679,5.9868,53600.0
2008-12-08 14:45:00,9.51,9.56,9.48,9.55,112200.0,5.9868,6.0183,5.9679,6.012,112200.0
2008-12-08 14:50:00,9.55,9.55,9.52,9.53,71000.0,6.012,6.012,5.9931,5.9994,71000.0
2008-12-08 14:55:00,9.54,9.56,9.52,9.56,95000.0,6.0057,6.0183,5.9931,6.0183,95000.0
2008-12-08 15:00:00,9.56,9.56,9.53,9.55,85600.0,6.0183,6.0183,5.9994,6.012,85600.0
2008-12-08 15:05:00,9.55,9.57,9.53,9.57,177600.0,6.012,6.0246,5.9994,6.0246,177600.0
2008-12-08 15:10:00,9.57,9.6,9.57,9.58,165200.0,6.0246,6.0434,6.0246,6.0309,165200.0
2008-12-08 15:15:00,9.59,9.59,9.56,9.56,102800.0,6.0371,6.0371,6.0183,6.0183,102800.0
2008-12-08 15:20:00,9.56,9.59,9.55,9.56,108200.0,6.0183,6.0371,6.012,6.0183,108200.0
2008-12-08 15:25:00,9.55,9.58,9.55,9.58,73800.0,6.012,6.0309,6.012,6.0309,73800.0
2008-12-08 15:30:00,9.58,9.58,9.55,9.57,101200.0,6.0309,6.0309,6.012,6.0246,101200.0
2008-12-08 15:35:00,9.57,9.57,9.49,9.49,113400.0,6.0246,6.0246,5.9742,5.9742,113400.0
2008-12-08 15:40:00,9.5,9.52,9.47,9.49,173600.0,5.9805,5.9931,5.9616,5.9742,173600.0
2008-12-08 15:45:00,9.49,9.49,9.4,9.42,203800.0,5.9742,5.9742,5.9175,5.9301,203800.0
2008-12-08 15:50:00,9.42,9.51,9.42,9.5,252800.0,5.9301,5.9868,5.9301,5.9805,252800.0
2008-12-08 15:55:00,9.51,9.53,9.47,9.52,276600.0,5.9868,5.9994,5.9616,5.9931,276600.0
2008-12-09 09:30:00,9.47,9.62,9.3,9.62,123600.0,5.9616,6.056,5.8546,6.056,123600.0
2008-12-09 09:35:00,9.62,9.65,9.56,9.63,83000.0,6.056,6.0749,6.0183,6.0623,83000.0
2008-12-09 09:40:00,9.63,9.67,9.57,9.65,95800.0,6.0623,6.0875,6.0246,6.0749,95800.0
2008-12-09 09:45:00,9.65,9.72,9.65,9.7,83800.0,6.0749,6.119,6.0749,6.1064,83800.0
2008-12-09 09:50:00,9.7,9.74,9.65,9.67,80400.0,6.1064,6.1316,6.0749,6.0875,80400.0
2008-12-09 09:55:00,9.67,9.68,9.63,9.65,73000.0,6.0875,6.0938,6.0623,6.0749,73000.0
2008-12-09 10:00:00,9.65,9.72,9.65,9.71,120800.0,6.0749,6.119,6.0749,6.1127,120800.0
2008-12-09 10:05:00,9.71,9.74,9.68,9.72,123400.0,6.1127,6.1316,6.0938,6.119,123400.0
2008-12-09 10:10:00,9.73,9.85,9.73,9.78,124800.0,6.1253,6.2008,6.1253,6.1568,124800.0
2008-12-09 10:15:00,9.78,9.86,9.78,9.81,103800.0,6.1568,6.2071,6.1568,6.1756,103800.0
2008-12-09 10:20:00,9.81,9.86,9.8,9.81,109000.0,6.1756,6.2071,6.1693,6.1756,109000.0
2008-12-09 10:25:00,9.82,9.84,9.8,9.84,140800.0,6.1819,6.1945,6.1693,6.1945,140800.0
2008-12-09 10:30:00,9.84,9.95,9.83,9.92,276000.0,6.1945,6.2638,6.1882,6.2449,276000.0
2008-12-09 10:35:00,9.92,9.97,9.92,9.96,158200.0,6.2449,6.2764,6.2449,6.2701,158200.0
2008-12-09 10:40:00,9.96,9.97,9.94,9.94,208600.0,6.2701,6.2764,6.2575,6.2575,208600.0
2008-12-09 10:45:00,9.95,10.0,9.93,9.96,279600.0,6.2638,6.2953,6.2512,6.2701,279600.0
2008-12-09 10:50:00,9.95,10.0,9.95,9.97,248000.0,6.2638,6.2953,6.2638,6.2764,248000.0
2008-12-09 10:55:00,9.97,9.97,9.92,9.95,156600.0,6.2764,6.2764,6.2449,6.2638,156600.0
2008-12-09 11:00:00,9.96,9.99,9.96,9.98,203800.0,6.2701,6.289,6.2701,6.2827,203800.0
2008-12-09 11:05:00,9.98,9.99,9.95,9.97,129000.0,6.2827,6.289,6.2638,6.2764,129000.0
2008-12-09 11:10:00,9.97,10.0,9.97,10.0,210400.0,6.2764,6.2953,6.2764,6.2953,210400.0
2008-12-09 11:15:00,9.99,10.03,9.99,10.01,260400.0,6.289,6.3141,6.289,6.3015,260400.0
2008-12-09 11:20:00,10.0,10.01,9.95,9.95,161600.0,6.2953,6.3015,6.2638,6.2638,161600.0
2008-12-09 11:25:00,9.95,10.0,9.94,9.99,156000.0,6.2638,6.2953,6.2575,6.289,156000.0
2008-12-09 11:30:00,9.99,10.0,9.95,9.95,182000.0,6.289,6.2953,6.2638,6.2638,182000.0
2008-12-09 11:35:00,9.95,9.95,9.86,9.9,107400.0,6.2638,6.2638,6.2071,6.2323,107400.0
2008-12-09 11:40:00,9.9,9.95,9.87,9.9,123200.0,6.2323,6.2638,6.2134,6.2323,123200.0
2008-12-09 11:45:00,9.89,9.9,9.87,9.87,198000.0,6.226,6.2323,6.2134,6.2134,198000.0
2008-12-09 11:50:00,9.88,9.88,9.86,9.86,102800.0,6.2197,6.2197,6.2071,6.2071,102800.0
2008-12-09 11:55:00,9.86,9.88,9.84,9.84,56400.0,6.2071,6.2197,6.1945,6.1945,56400.0
2008-12-09 12:00:00,9.84,9.9,9.83,9.89,83400.0,6.1945,6.2323,6.1882,6.226,83400.0
2008-12-09 12:05:00,9.9,9.95,9.9,9.94,56200.0,6.2323,6.2638,6.2323,6.2575,56200.0
2008-12-09 12:10:00,9.94,9.95,9.9,9.95,30800.0,6.2575,6.2638,6.2323,6.2638,30800.0
2008-12-09 12:15:00,9.95,9.95,9.88,9.88,133200.0,6.2638,6.2638,6.2197,6.2197,133200.0
2008-12-09 12:20:00,9.88,9.88,9.81,9.86,93400.0,6.2197,6.2197,6.1756,6.2071,93400.0
2008-12-09 12:25:00,9.86,9.9,9.85,9.9,38800.0,6.2071,6.2323,6.2008,6.2323,38800.0
2008-12-09 12:30:00,9.89,9.9,9.87,9.88,71800.0,6.226,6.2323,6.2134,6.2197,71800.0
2008-12-09 12:35:00,9.88,9.9,9.88,9.88,64000.0,6.2197,6.2323,6.2197,6.2197,64000.0
2008-12-09 12:40:00,9.89,9.9,9.87,9.88,142400.0,6.226,6.2323,6.2134,6.2197,142400.0
2008-12-09 12:45:00,9.88,9.9,9.88,9.88,29400.0,6.2197,6.2323,6.2197,6.2197,29400.0
2008-12-09 12:50:00,9.88,9.88,9.85,9.86,54400.0,6.2197,6.2197,6.2008,6.2071,54400.0
2008-12-09 12:55:00,9.87,9.87,9.79,9.81,47800.0,6.2134,6.2134,6.1631,6.1756,47800.0
2008-12-09 13:00:00,9.81,9.82,9.78,9.79,74800.0,6.1756,6.1819,6.1568,6.1631,74800.0
2008-12-09 13:05:00,9.79,9.84,9.79,9.83,32800.0,6.1631,6.1945,6.1631,6.1882,32800.0
2008-12-09 13:10:00,9.84,9.84,9.79,9.79,20000.0,6.1945,6.1945,6.1631,6.1631,20000.0
2008-12-09 13:15:00,9.78,9.78,9.74,9.76,66200.0,6.1568,6.1568,6.1316,6.1442,66200.0
2008-12-09 13:20:00,9.76,9.78,9.75,9.78,43000.0,6.1442,6.1568,6.1379,6.1568,43000.0
2008-12-09 13:25:00,9.78,9.78,9.74,9.75,83000.0,6.1568,6.1568,6.1316,6.1379,83000.0
2008-12-09 13:30:00,9.74,9.75,9.71,9.73,60200.0,6.1316,6.1379,6.1127,6.1253,60200.0
2008-12-09 13:35:00,9.73,9.73,9.68,9.72,67200.0,6.1253,6.1253,6.0938,6.119,67200.0
2008-12-09 13:40:00,9.72,9.76,9.72,9.72,96400.0,6.119,6.1442,6.119,6.119,96400.0
2008-12-09 13:45:00,9.71,9.83,9.71,9.83,132600.0,6.1127,6.1882,6.1127,6.1882,132600.0
2008-12-09 13:50:00,9.83,9.84,9.79,9.8,182800.0,6.1882,6.1945,6.1631,6.1693,182800.0
2008-12-09 13:55:00,9.8,9.83,9.79,9.83,99800.0,6.1693,6.1882,6.1631,6.1882,99800.0
2008-12-09 14:00:00,9.83,9.83,9.8,9.8,92000.0,6.1882,6.1882,6.1693,6.1693,92000.0
2008-12-09 14:05:00,9.8,9.8,9.77,9.77,232800.0,6.1693,6.1693,6.1505,6.1505,232800.0
2008-12-09 14:10:00,9.77,9.81,9.77,9.8,155600.0,6.1505,6.1756,6.1505,6.1693,155600.0
2008-12-09 14:15:00,9.8,9.83,9.79,9.83,106000.0,6.1693,6.1882,6.1631,6.1882,106000.0
2008-12-09 14:20:00,9.83,9.83,9.77,9.78,191400.0,6.1882,6.1882,6.1505,6.1568,191400.0
2008-12-09 14:25:00,9.79,9.79,9.75,9.76,268800.0,6.1631,6.1631,6.1379,6.1442,268800.0
2008-12-09 14:30:00,9.75,9.75,9.68,9.7,74200.0,6.1379,6.1379,6.0938,6.1064,74200.0
2008-12-09 14:35:00,9.71,9.72,9.7,9.72,179600.0,6.1127,6.119,6.1064,6.119,179600.0
2008-12-09 14:40:00,9.72,9.74,9.72,9.72,175600.0,6.119,6.1316,6.119,6.119,175600.0
2008-12-09 14:45:00,9.72,9.79,9.72,9.76,155000.0,6.119,6.1631,6.119,6.1442,155000.0
2008-12-09 14:50:00,9.76,9.77,9.72,9.74,140000.0,6.1442,6.1505,6.119,6.1316,140000.0
2008-12-09 14:55:00,9.74,9.84,9.74,9.81,192400.0,6.1316,6.1945,6.1316,6.1756,192400.0
2008-12-09 15:00:00,9.82,9.85,9.8,9.84,235800.0,6.1819,6.2008,6.1693,6.1945,235800.0
2008-12-09 15:05:00,9.84,9.88,9.83,9.88,172200.0,6.1945,6.2197,6.1882,6.2197,172200.0
2008-12-09 15:10:00,9.88,9.88,9.82,9.83,231200.0,6.2197,6.2197,6.1819,6.1882,231200.0
2008-12-09 15:15:00,9.83,9.87,9.8,9.87,119400.0,6.1882,6.2134,6.1693,6.2134,119400.0
2008-12-09 15:20:00,9.87,9.9,9.81,9.83,258600.0,6.2134,6.2323,6.1756,6.1882,258600.0
2008-12-09 15:25:00,9.83,9.83,9.68,9.69,462800.0,6.1882,6.1882,6.0938,6.1001,462800.0
2008-12-09 15:30:00,9.69,9.73,9.68,9.7,409200.0,6.1001,6.1253,6.0938,6.1064,409200.0
2008-12-09 15:35:00,9.7,9.71,9.63,9.65,402800.0,6.1064,6.1127,6.0623,6.0749,402800.0
2008-12-09 15:40:00,9.65,9.75,9.65,9.74,482800.0,6.0749,6.1379,6.0749,6.1316,482800.0
2008-12-09 15:45:00,9.74,9.76,9.7,9.7,170400.0,6.1316,6.1442,6.1064,6.1064,170400.0
2008-12-09 15:50:00,9.71,9.74,9.68,9.72,290600.0,6.1127,6.1316,6.0938,6.119,290600.0
2008-12-09 15:55:00,9.72,9.74,9.67,9.74,553600.0,6.119,6.1316,6.0875,6.1316,553600.0
2008-12-10 09:30:00,9.78,9.92,9.69,9.76,87600.0,6.1568,6.2449,6.1001,6.1442,87600.0
2008-12-10 09:35:00,9.78,9.81,9.73,9.73,44600.0,6.1568,6.1756,6.1253,6.1253,44600.0
2008-12-10 09:40:00,9.73,9.74,9.68,9.72,66600.0,6.1253,6.1316,6.0938,6.119,66600.0
2008-12-10 09:45:00,9.73,9.74,9.7,9.72,82600.0,6.1253,6.1316,6.1064,6.119,82600.0
2008-12-10 09:50:00,9.72,9.81,9.7,9.75,60000.0,6.119,6.1756,6.1064,6.1379,60000.0
2008-12-10 09:55:00,9.74,9.75,9.72,9.75,54400.0,6.1316,6.1379,6.119,6.1379,54400.0
2008-12-10 10:00:00,9.75,9.81,9.75,9.81,122400.0,6.1379,6.1756,6.1379,6.1756,122400.0
2008-12-10 10:05:00,9.82,9.83,9.79,9.83,54800.0,6.1819,6.1882,6.1631,6.1882,54800.0
2008-12-10 10:10:00,9.83,9.92,9.82,9.92,73200.0,6.1882,6.2449,6.1819,6.2449,73200.0
2008-12-10 10:15:00,9.92,9.93,9.9,9.92,67800.0,6.2449,6.2512,6.2323,6.2449,67800.0
2008-12-10 10:20:00,9.92,9.92,9.9,9.92,30000.0,6.2449,6.2449,6.2323,6.2449,30000.0
2008-12-10 10:25:00,9.92,9.96,9.91,9.96,77000.0,6.2449,6.2701,6.2386,6.2701,77000.0
2008-12-10 10:30:00,9.96,10.01,9.95,9.99,85600.0,6.2701,6.3015,6.2638,6.289,85600.0
2008-12-10 10:35:00,10.0,10.01,9.97,9.98,155000.0,6.2953,6.3015,6.2764,6.2827,155000.0
2008-12-10 10:40:00,9.98,9.99,9.96,9.96,37200.0,6.2827,6.289,6.2701,6.2701,37200.0
2008-12-10 10:45:00,9.96,9.97,9.95,9.96,24400.0,6.2701,6.2764,6.2638,6.2701,24400.0
2008-12-10 10:50:00,9.96,9.97,9.93,9.96,64400.0,6.2701,6.2764,6.2512,6.2701,64400.0
2008-12-10 10:55:00,9.96,9.98,9.95,9.96,84800.0,6.2701,6.2827,6.2638,6.2701,84800.0
2008-12-10 11:00:00,9.97,10.01,9.95,10.01,31800.0,6.2764,6.3015,6.2638,6.3015,31800.0
2008-12-10 11:05:00,10.01,10.01,9.96,9.97,75400.0,6.3015,6.3015,6.2701,6.2764,75400.0
2008-12-10 11:10:00,9.98,10.02,9.97,9.98,108400.0,6.2827,6.3078,6.2764,6.2827,108400.0
2008-12-10 11:15:00,9.99,10.01,9.98,10.01,60000.0,6.289,6.3015,6.2827,6.3015,60000.0
2008-12-10 11:20:00,10.01,10.04,9.99,10.03,81000.0,6.3015,6.3204,6.289,6.3141,81000.0
2008-12-10 11:25:00,10.03,10.05,10.02,10.05,138400.0,6.3141,6.3267,6.3078,6.3267,138400.0
2008-12-10 11:30:00,10.04,10.06,10.04,10.04,51400.0,6.3204,6.333,6.3204,6.3204,51400.0
2008-12-10 11:35:00,10.04,10.05,9.98,9.99,182400.0,6.3204,6.3267,6.2827,6.289,182400.0
2008-12-10 11:40:00,9.99,9.99,9.96,9.97,142800.0,6.289,6.289,6.2701,6.2764,142800.0
2008-12-10 11:45:00,9.97,10.03,9.97,10.02,270400.0,6.2764,6.3141,6.2764,6.3078,270400.0
2008-12-10 11:50:00,10.02,10.06,10.02,10.06,57000.0,6.3078,6.333,6.3078,6.333,57000.0
2008-12-10 11:55:00,10.06,10.09,10.06,10.06,62200.0,6.333,6.3519,6.333,6.333,62200.0
2008-12-10 12:00:00,10.07,10.11,10.06,10.11,86600.0,6.3393,6.3645,6.333,6.3645,86600.0
2008-12-10 12:05:00,10.1,10.15,10.1,10.11,209800.0,6.3582,6.3897,6.3582,6.3645,209800.0
2008-12-10 12:10:00,10.11,10.11,10.08,10.1,150800.0,6.3645,6.3645,6.3456,6.3582,150800.0
2008-12-10 12:15:00,10.1,10.1,10.06,10.07,121400.0,6.3582,6.3582,6.333,6.3393,121400.0
2008-12-10 12:20:00,10.07,10.08,10.03,10.05,135400.0,6.3393,6.3456,6.3141,6.3267,135400.0
2008-12-10 12:25:00,10.05,10.06,10.04,10.06,110600.0,6.3267,6.333,6.3204,6.333,110600.0
2008-12-10 12:30:00,10.06,10.06,10.04,10.06,72000.0,6.333,6.333,6.3204,6.333,72000.0
2008-12-10 12:35:00,10.07,10.08,10.05,10.06,54000.0,6.3393,6.3456,6.3267,6.333,54000.0
2008-12-10 12:40:00,10.06,10.06,10.04,10.06,55200.0,6.333,6.333,6.3204,6.333,55200.0
2008-12-10 12:45:00,10.06,10.07,10.01,10.01,53200.0,6.333,6.3393,6.3015,6.3015,53200.0
2008-12-10 12:50:00,10.01,10.03,10.0,10.0,37400.0,6.3015,6.3141,6.2953,6.2953,37400.0
2008-12-10 12:55:00,10.0,10.01,9.98,9.98,58400.0,6.2953,6.3015,6.2827,6.2827,58400.0
2008-12-10 13:00:00,9.98,10.01,9.98,10.01,55000.0,6.2827,6.3015,6.2827,6.3015,55000.0
2008-12-10 13:05:00,10.0,10.01,9.99,10.0,27400.0,6.2953,6.3015,6.289,6.2953,27400.0
2008-12-10 13:10:00,10.0,10.04,10.0,10.03,50400.0,6.2953,6.3204,6.2953,6.3141,50400.0
2008-12-10 13:15:00,10.03,10.06,10.03,10.04,55200.0,6.3141,6.333,6.3141,6.3204,55200.0
2008-12-10 13:20:00,10.04,10.05,10.01,10.01,48000.0,6.3204,6.3267,6.3015,6.3015,48000.0
2008-12-10 13:25:00,10.01,10.02,9.99,9.99,59200.0,6.3015,6.3078,6.289,6.289,59200.0
2008-12-10 13:30:00,9.99,10.0,9.97,9.97,35200.0,6.289,6.2953,6.2764,6.2764,35200.0
2008-12-10 13:35:00,9.98,9.98,9.97,9.97,53000.0,6.2827,6.2827,6.2764,6.2764,53000.0
2008-12-10 13:40:00,9.97,9.98,9.97,9.97,57400.0,6.2764,6.2827,6.2764,6.2764,57400.0
2008-12-10 13:45:00,9.97,10.0,9.97,9.99,40200.0,6.2764,6.2953,6.2764,6.289,40200.0
2008-12-10 13:50:00,9.99,9.99,9.91,9.93,73000.0,6.289,6.289,6.2386,6.2512,73000.0
2008-12-10 13:55:00,9.92,9.93,9.88,9.89,76800.0,6.2449,6.2512,6.2197,6.226,76800.0
2008-12-10 14:00:00,9.88,9.89,9.86,9.87,37000.0,6.2197,6.226,6.2071,6.2134,37000.0
2008-12-10 14:05:00,9.87,9.9,9.86,9.87,67000.0,6.2134,6.2323,6.2071,6.2134,67000.0
2008-12-10 14:10:00,9.87,9.89,9.86,9.87,38400.0,6.2134,6.226,6.2071,6.2134,38400.0
2008-12-10 14:15:00,9.87,9.88,9.86,9.87,31800.0,6.2134,6.2197,6.2071,6.2134,31800.0
2008-12-10 14:20:00,9.87,9.87,9.78,9.78,820400.0,6.2134,6.2134,6.1568,6.1568,820400.0
2008-12-10 14:25:00,9.78,9.81,9.78,9.81,44000.0,6.1568,6.1756,6.1568,6.1756,44000.0
2008-12-10 14:30:00,9.81,9.83,9.79,9.81,45000.0,6.1756,6.1882,6.1631,6.1756,45000.0
2008-12-10 14:35:00,9.81,9.9,9.81,9.9,104400.0,6.1756,6.2323,6.1756,6.2323,104400.0
2008-12-10 14:40:00,9.9,9.94,9.88,9.94,64200.0,6.2323,6.2575,6.2197,6.2575,64200.0
2008-12-10 14:45:00,9.93,9.95,9.85,9.85,82400.0,6.2512,6.2638,6.2008,6.2008,82400.0
2008-12-10 14:50:00,9.85,9.92,9.84,9.89,33800.0,6.2008,6.2449,6.1945,6.226,33800.0
2008-12-10 14:55:00,9.9,9.9,9.86,9.88,34200.0,6.2323,6.2323,6.2071,6.2197,34200.0
2008-12-10 15:00:00,9.87,9.91,9.87,9.88,91600.0,6.2134,6.2386,6.2134,6.2197,91600.0
2008-12-10 15:05:00,9.88,9.95,9.88,9.95,97000.0,6.2197,6.2638,6.2197,6.2638,97000.0
2008-12-10 15:10:00,9.95,9.95,9.92,9.94,57800.0,6.2638,6.2638,6.2449,6.2575,57800.0
2008-12-10 15:15:00,9.94,9.97,9.92,9.92,60400.0,6.2575,6.2764,6.2449,6.2449,60400.0
2008-12-10 15:20:00,9.92,9.92,9.88,9.9,71800.0,6.2449,6.2449,6.2197,6.2323,71800.0
2008-12-10 15:25:00,9.9,9.96,9.9,9.95,78800.0,6.2323,6.2701,6.2323,6.2638,78800.0
2008-12-10 15:30:00,9.95,9.97,9.88,9.88,109400.0,6.2638,6.2764,6.2197,6.2197,109400.0
2008-12-10 15:35:00,9.88,9.9,9.86,9.86,57800.0,6.2197,6.2323,6.2071,6.2071,57800.0
2008-12-10 15:40:00,9.86,9.93,9.86,9.9,101200.0,6.2071,6.2512,6.2071,6.2323,101200.0
2008-12-10 15:45:00,9.9,9.94,9.88,9.9,166600.0,6.2323,6.2575,6.2197,6.2323,166600.0
2008-12-10 15:50:00,9.91,9.93,9.89,9.9,180400.0,6.2386,6.2512,6.226,6.2323,180400.0
2008-12-10 15:55:00,9.9,9.93,9.9,9.92,187800.0,6.2323,6.2512,6.2323,6.2449,187800.0
2008-12-11 09:30:00,9.87,10.08,9.77,9.78,89600.0,6.2134,6.3456,6.1505,6.1568,89600.0
2008-12-11 09:35:00,9.78,9.8,9.76,9.79,91600.0,6.1568,6.1693,6.1442,6.1631,91600.0
2008-12-11 09:40:00,9.78,9.8,9.72,9.73,150000.0,6.1568,6.1693,6.119,6.1253,150000.0
2008-12-11 09:45:00,9.74,9.84,9.74,9.83,87600.0,6.1316,6.1945,6.1316,6.1882,87600.0
2008-12-11 09:50:00,9.83,9.85,9.8,9.83,143000.0,6.1882,6.2008,6.1693,6.1882,143000.0
2008-12-11 09:55:00,9.83,9.86,9.83,9.86,128600.0,6.1882,6.2071,6.1882,6.2071,128600.0
2008-12-11 10:00:00,9.86,9.9,9.83,9.87,98000.0,6.2071,6.2323,6.1882,6.2134,98000.0
2008-12-11 10:05:00,9.87,9.88,9.83,9.88,92600.0,6.2134,6.2197,6.1882,6.2197,92600.0
2008-12-11 10:10:00,9.88,9.88,9.85,9.88,60200.0,6.2197,6.2197,6.2008,6.2197,60200.0
2008-12-11 10:15:00,9.88,9.9,9.87,9.88,33400.0,6.2197,6.2323,6.2134,6.2197,33400.0
2008-12-11 10:20:00,9.89,9.97,9.89,9.97,70000.0,6.226,6.2764,6.226,6.2764,70000.0
2008-12-11 10:25:00,9.96,9.98,9.96,9.97,77000.0,6.2701,6.2827,6.2701,6.2764,77000.0
2008-12-11 10:30:00,9.97,10.02,9.96,10.0,76600.0,6.2764,6.3078,6.2701,6.2953,76600.0
2008-12-11 10:35:00,10.0,10.02,9.99,9.99,58800.0,6.2953,6.3078,6.289,6.289,58800.0
2008-12-11 10:40:00,9.99,10.03,9.97,9.98,61000.0,6.289,6.3141,6.2764,6.2827,61000.0
2008-12-11 10:45:00,9.97,9.97,9.95,9.96,58200.0,6.2764,6.2764,6.2638,6.2701,58200.0
2008-12-11 10:50:00,9.96,9.97,9.96,9.97,20400.0,6.2701,6.2764,6.2701,6.2764,20400.0
2008-12-11 10:55:00,9.97,9.97,9.96,9.97,51200.0,6.2764,6.2764,6.2701,6.2764,51200.0
2008-12-11 11:00:00,9.97,9.97,9.94,9.94,41600.0,6.2764,6.2764,6.2575,6.2575,41600.0
2008-12-11 11:05:00,9.94,9.96,9.94,9.96,25600.0,6.2575,6.2701,6.2575,6.2701,25600.0
2008-12-11 11:10:00,9.96,9.99,9.96,9.99,45200.0,6.2701,6.289,6.2701,6.289,45200.0
2008-12-11 11:15:00,9.99,9.99,9.95,9.96,43600.0,6.289,6.289,6.2638,6.2701,43600.0
2008-12-11 11:20:00,9.96,9.96,9.9,9.9,59600.0,6.2701,6.2701,6.2323,6.2323,59600.0
2008-12-11 11:25:00,9.9,9.91,9.88,9.89,62200.0,6.2323,6.2386,6.2197,6.226,62200.0
2008-12-11 11:30:00,9.88,9.93,9.88,9.92,62600.0,6.2197,6.2512,6.2197,6.2449,62600.0
2008-12-11 11:35:00,9.93,9.97,9.92,9.97,70800.0,6.2512,6.2764,6.2449,6.2764,70800.0
2008-12-11 11:40:00,9.96,9.99,9.95,9.98,56000.0,6.2701,6.289,6.2638,6.2827,56000.0
2008-12-11 11:45:00,9.98,9.98,9.97,9.97,56400.0,6.2827,6.2827,6.2764,6.2764,56400.0
2008-12-11 11:50:00,9.97,9.97,9.97,9.97,43400.0,6.2764,6.2764,6.2764,6.2764,43400.0
2008-12-11 11:55:00,9.97,10.03,9.97,10.02,137400.0,6.2764,6.3141,6.2764,6.3078,137400.0
2008-12-11 12:00:00,10.01,10.03,10.0,10.03,195000.0,6.3015,6.3141,6.2953,6.3141,195000.0
2008-12-11 12:05:00,10.03,10.05,10.03,10.05,93400.0,6.3141,6.3267,6.3141,6.3267,93400.0
2008-12-11 12:10:00,10.04,10.05,9.99,9.99,76800.0,6.3204,6.3267,6.289,6.289,76800.0
2008-12-11 12:15:00,9.99,10.0,9.98,10.0,81400.0,6.289,6.2953,6.2827,6.2953,81400.0
2008-12-11 12:20:00,10.01,10.03,9.99,9.99,68800.0,6.3015,6.3141,6.289,6.289,68800.0
2008-12-11 12:25:00,10.01,10.01,9.97,9.99,24400.0,6.3015,6.3015,6.2764,6.289,24400.0
2008-12-11 12:30:00,9.99,9.99,9.99,9.99,21000.0,6.289,6.289,6.289,6.289,21000.0
2008-12-11 12:35:00,9.99,10.01,9.98,9.98,61600.0,6.289,6.3015,6.2827,6.2827,61600.0
2008-12-11 12:40:00,9.98,9.99,9.98,9.99,19600.0,6.2827,6.289,6.2827,6.289,19600.0
2008-12-11 12:45:00,9.98,10.0,9.98,10.0,23400.0,6.2827,6.2953,6.2827,6.2953,23400.0
2008-12-11 12:50:00,10.0,10.02,9.99,10.01,100800.0,6.2953,6.3078,6.289,6.3015,100800.0
2008-12-11 12:55:00,10.02,10.03,10.0,10.01,120800.0,6.3078,6.3141,6.2953,6.3015,120800.0
2008-12-11 13:00:00,10.01,10.02,9.99,9.99,80400.0,6.3015,6.3078,6.289,6.289,80400.0
2008-12-11 13:05:00,9.99,10.0,9.97,9.97,34800.0,6.289,6.2953,6.2764,6.2764,34800.0
2008-12-11 13:10:00,9.97,9.98,9.95,9.95,60600.0,6.2764,6.2827,6.2638,6.2638,60600.0
2008-12-11 13:15:00,9.94,9.94,9.93,9.93,21200.0,6.2575,6.2575,6.2512,6.2512,21200.0
2008-12-11 13:20:00,9.93,9.93,9.86,9.88,165200.0,6.2512,6.2512,6.2071,6.2197,165200.0
2008-12-11 13:25:00,9.89,9.94,9.89,9.94,60600.0,6.226,6.2575,6.226,6.2575,60600.0
2008-12-11 13:30:00,9.94,9.96,9.93,9.96,41200.0,6.2575,6.2701,6.2512,6.2701,41200.0
2008-12-11 13:35:00,9.96,9.97,9.92,9.93,85400.0,6.2701,6.2764,6.2449,6.2512,85400.0
2008-12-11 13:40:00,9.93,9.97,9.93,9.97,26600.0,6.2512,6.2764,6.2512,6.2764,26600.0
2008-12-11 13:45:00,9.97,9.97,9.96,9.97,44400.0,6.2764,6.2764,6.2701,6.2764,44400.0
2008-12-11 13:50:00,9.97,9.97,9.94,9.95,46800.0,6.2764,6.2764,6.2575,6.2638,46800.0
2008-12-11 13:55:00,9.95,9.95,9.9,9.92,33400.0,6.2638,6.2638,6.2323,6.2449,33400.0
2008-12-11 14:00:00,9.93,9.95,9.92,9.95,16800.0,6.2512,6.2638,6.2449,6.2638,16800.0
2008-12-11 14:05:00,9.95,9.95,9.94,9.94,17000.0,6.2638,6.2638,6.2575,6.2575,17000.0
2008-12-11 14:10:00,9.94,9.95,9.9,9.9,77600.0,6.2575,6.2638,6.2323,6.2323,77600.0
2008-12-11 14:15:00,9.9,9.92,9.88,9.89,98400.0,6.2323,6.2449,6.2197,6.226,98400.0
2008-12-11 14:20:00,9.89,9.89,9.86,9.87,96800.0,6.226,6.226,6.2071,6.2134,96800.0
2008-12-11 14:25:00,9.88,9.88,9.85,9.88,88800.0,6.2197,6.2197,6.2008,6.2197,88800.0
2008-12-11 14:30:00,9.88,9.92,9.88,9.9,62000.0,6.2197,6.2449,6.2197,6.2323,62000.0
2008-12-11 14:35:00,9.9,9.92,9.88,9.88,44200.0,6.2323,6.2449,6.2197,6.2197,44200.0
2008-12-11 14:40:00,9.88,9.88,9.82,9.82,46000.0,6.2197,6.2197,6.1819,6.1819,46000.0
2008-12-11 14:45:00,9.83,9.83,9.79,9.79,141400.0,6.1882,6.1882,6.1631,6.1631,141400.0
2008-12-11 14:50:00,9.79,9.81,9.74,9.75,105400.0,6.1631,6.1756,6.1316,6.1379,105400.0
2008-12-11 14:55:00,9.75,9.77,9.74,9.76,225200.0,6.1379,6.1505,6.1316,6.1442,225200.0
2008-12-11 15:00:00,9.76,9.76,9.7,9.73,267400.0,6.1442,6.1442,6.1064,6.1253,267400.0
2008-12-11 15:05:00,9.73,9.75,9.72,9.75,197200.0,6.1253,6.1379,6.119,6.1379,197200.0
2008-12-11 15:10:00,9.74,9.77,9.73,9.77,247000.0,6.1316,6.1505,6.1253,6.1505,247000.0
2008-12-11 15:15:00,9.77,9.78,9.74,9.77,183800.0,6.1505,6.1568,6.1316,6.1505,183800.0
2008-12-11 15:20:00,9.77,9.81,9.77,9.81,157600.0,6.1505,6.1756,6.1505,6.1756,157600.0
2008-12-11 15:25:00,9.81,9.88,9.81,9.83,126800.0,6.1756,6.2197,6.1756,6.1882,126800.0
2008-12-11 15:30:00,9.83,9.85,9.75,9.75,144800.0,6.1882,6.2008,6.1379,6.1379,144800.0
2008-12-11 15:35:00,9.76,9.76,9.71,9.72,168000.0,6.1442,6.1442,6.1127,6.119,168000.0
2008-12-11 15:40:00,9.72,9.78,9.72,9.77,235400.0,6.119,6.1568,6.119,6.1505,235400.0
2008-12-11 15:45:00,9.77,9.81,9.77,9.78,279400.0,6.1505,6.1756,6.1505,6.1568,279400.0
2008-12-11 15:50:00,9.78,9.8,9.72,9.8,388600.0,6.1568,6.1693,6.119,6.1693,388600.0
2008-12-11 15:55:00,9.8,9.8,9.74,9.74,346800.0,6.1693,6.1693,6.1316,6.1316,346800.0
2008-12-12 09:30:00,9.74,9.74,9.46,9.54,109200.0,6.1316,6.1316,5.9553,6.0057,109200.0
2008-12-12 09:35:00,9.58,9.65,9.52,9.53,103400.0,6.0309,6.0749,5.9931,5.9994,103400.0
2008-12-12 09:40:00,9.55,9.59,9.49,9.58,76400.0,6.012,6.0371,5.9742,6.0309,76400.0
2008-12-12 09:45:00,9.58,9.6,9.53,9.56,35000.0,6.0309,6.0434,5.9994,6.0183,35000.0
2008-12-12 09:50:00,9.57,9.69,9.57,9.63,58400.0,6.0246,6.1001,6.0246,6.0623,58400.0
2008-12-12 09:55:00,9.63,9.72,9.6,9.71,37600.0,6.0623,6.119,6.0434,6.1127,37600.0
2008-12-12 10:00:00,9.69,9.79,9.68,9.77,69600.0,6.1001,6.1631,6.0938,6.1505,69600.0
2008-12-12 10:05:00,9.78,9.8,9.7,9.71,104600.0,6.1568,6.1693,6.1064,6.1127,104600.0
2008-12-12 10:10:00,9.71,9.73,9.69,9.72,63200.0,6.1127,6.1253,6.1001,6.119,63200.0
2008-12-12 10:15:00,9.72,9.72,9.68,9.68,84200.0,6.119,6.119,6.0938,6.0938,84200.0
2008-12-12 10:20:00,9.68,9.74,9.68,9.71,189600.0,6.0938,6.1316,6.0938,6.1127,189600.0
2008-12-12 10:25:00,9.71,9.73,9.69,9.73,74600.0,6.1127,6.1253,6.1001,6.1253,74600.0
2008-12-12 10:30:00,9.73,9.74,9.67,9.68,80200.0,6.1253,6.1316,6.0875,6.0938,80200.0
2008-12-12 10:35:00,9.67,9.72,9.67,9.7,60600.0,6.0875,6.119,6.0875,6.1064,60600.0
2008-12-12 10:40:00,9.71,9.79,9.7,9.79,67000.0,6.1127,6.1631,6.1064,6.1631,67000.0
2008-12-12 10:45:00,9.78,9.78,9.71,9.74,114000.0,6.1568,6.1568,6.1127,6.1316,114000.0
2008-12-12 10:50:00,9.73,9.81,9.73,9.81,39600.0,6.1253,6.1756,6.1253,6.1756,39600.0
2008-12-12 10:55:00,9.81,9.92,9.81,9.9,72800.0,6.1756,6.2449,6.1756,6.2323,72800.0
2008-12-12 11:00:00,9.9,9.9,9.85,9.88,55200.0,6.2323,6.2323,6.2008,6.2197,55200.0
2008-12-12 11:05:00,9.89,9.96,9.88,9.93,60800.0,6.226,6.2701,6.2197,6.2512,60800.0
2008-12-12 11:10:00,9.93,9.93,9.84,9.85,60800.0,6.2512,6.2512,6.1945,6.2008,60800.0
2008-12-12 11:15:00,9.84,9.88,9.83,9.88,90000.0,6.1945,6.2197,6.1882,6.2197,90000.0
2008-12-12 11:20:00,9.88,9.88,9.84,9.85,62600.0,6.2197,6.2197,6.1945,6.2008,62600.0
2008-12-12 11:25:00,9.84,9.86,9.81,9.82,60400.0,6.1945,6.2071,6.1756,6.1819,60400.0
2008-12-12 11:30:00,9.83,9.88,9.81,9.87,29000.0,6.1882,6.2197,6.1756,6.2134,29000.0
2008-12-12 11:35:00,9.87,9.89,9.84,9.85,69200.0,6.2134,6.226,6.1945,6.2008,69200.0
2008-12-12 11:40:00,9.85,9.87,9.81,9.86,89800.0,6.2008,6.2134,6.1756,6.2071,89800.0
2008-12-12 11:45:00,9.86,9.9,9.85,9.89,107600.0,6.2071,6.2323,6.2008,6.226,107600.0
2008-12-12 11:50:00,9.89,9.95,9.88,9.94,85400.0,6.226,6.2638,6.2197,6.2575,85400.0
2008-12-12 11:55:00,9.94,9.94,9.91,9.92,36000.0,6.2575,6.2575,6.2386,6.2449,36000.0
2008-12-12 12:00:00,9.93,9.97,9.93,9.96,64000.0,6.2512,6.2764,6.2512,6.2701,64000.0
2008-12-12 12:05:00,9.96,9.97,9.95,9.97,117800.0,6.2701,6.2764,6.2638,6.2764,117800.0
2008-12-12 12:10:00,9.97,9.97,9.93,9.93,126000.0,6.2764,6.2764,6.2512,6.2512,126000.0
2008-12-12 12:15:00,9.93,9.94,9.9,9.94,172600.0,6.2512,6.2575,6.2323,6.2575,172600.0
2008-12-12 12:20:00,9.94,9.96,9.92,9.96,25600.0,6.2575,6.2701,6.2449,6.2701,25600.0
2008-12-12 12:25:00,9.96,9.96,9.94,9.96,33600.0,6.2701,6.2701,6.2575,6.2701,33600.0
2008-12-12 12:30:00,9.95,9.97,9.94,9.97,24200.0,6.2638,6.2764,6.2575,6.2764,24200.0
2008-12-12 12:35:00,9.97,9.99,9.96,9.99,37000.0,6.2764,6.289,6.2701,6.289,37000.0
2008-12-12 12:40:00,9.98,9.99,9.96,9.96,55600.0,6.2827,6.289,6.2701,6.2701,55600.0
2008-12-12 12:45:00,9.97,9.99,9.95,9.96,78600.0,6.2764,6.289,6.2638,6.2701,78600.0
2008-12-12 12:50:00,9.96,10.06,9.96,10.05,93600.0,6.2701,6.333,6.2701,6.3267,93600.0
2008-12-12 12:55:00,10.06,10.09,10.05,10.06,79200.0,6.333,6.3519,6.3267,6.333,79200.0
2008-12-12 13:00:00,10.06,10.1,10.04,10.05,103800.0,6.333,6.3582,6.3204,6.3267,103800.0
2008-12-12 13:05:00,10.05,10.05,10.01,10.04,94000.0,6.3267,6.3267,6.3015,6.3204,94000.0
2008-12-12 13:10:00,10.04,10.04,10.01,10.01,42000.0,6.3204,6.3204,6.3015,6.3015,42000.0
2008-12-12 13:15:00,10.01,10.04,10.0,10.01,81200.0,6.3015,6.3204,6.2953,6.3015,81200.0
2008-12-12 13:20:00,10.01,10.04,9.99,10.04,121600.0,6.3015,6.3204,6.289,6.3204,121600.0
2008-12-12 13:25:00,10.04,10.05,10.0,10.04,73200.0,6.3204,6.3267,6.2953,6.3204,73200.0
2008-12-12 13:30:00,10.04,10.05,10.04,10.04,65600.0,6.3204,6.3267,6.3204,6.3204,65600.0
2008-12-12 13:35:00,10.04,10.04,10.01,10.03,66000.0,6.3204,6.3204,6.3015,6.3141,66000.0
2008-12-12 13:40:00,10.03,10.03,9.99,10.02,103000.0,6.3141,6.3141,6.289,6.3078,103000.0
2008-12-12 13:45:00,10.02,10.06,10.02,10.05,58200.0,6.3078,6.333,6.3078,6.3267,58200.0
2008-12-12 13:50:00,10.04,10.06,9.99,10.02,68600.0,6.3204,6.333,6.289,6.3078,68600.0
2008-12-12 13:55:00,10.02,10.07,10.02,10.06,215400.0,6.3078,6.3393,6.3078,6.333,215400.0
2008-12-12 14:00:00,10.06,10.13,10.06,10.11,148200.0,6.333,6.3771,6.333,6.3645,148200.0
2008-12-12 14:05:00,10.11,10.15,10.1,10.13,89000.0,6.3645,6.3897,6.3582,6.3771,89000.0
2008-12-12 14:10:00,10.13,10.16,10.11,10.12,62600.0,6.3771,6.396,6.3645,6.3708,62600.0
2008-12-12 14:15:00,10.11,10.15,10.08,10.09,47800.0,6.3645,6.3897,6.3456,6.3519,47800.0
2008-12-12 14:20:00,10.08,10.13,10.04,10.08,183600.0,6.3456,6.3771,6.3204,6.3456,183600.0
2008-12-12 14:25:00,10.08,10.08,10.02,10.06,218800.0,6.3456,6.3456,6.3078,6.333,218800.0
2008-12-12 14:30:00,10.06,10.07,10.01,10.06,111800.0,6.333,6.3393,6.3015,6.333,111800.0
2008-12-12 14:35:00,10.06,10.15,10.05,10.13,58200.0,6.333,6.3897,6.3267,6.3771,58200.0
2008-12-12 14:40:00,10.14,10.19,10.13,10.19,130800.0,6.3834,6.4149,6.3771,6.4149,130800.0
2008-12-12 14:45:00,10.19,10.23,10.18,10.22,159400.0,6.4149,6.44,6.4086,6.4337,159400.0
2008-12-12 14:50:00,10.22,10.31,10.22,10.28,320400.0,6.4337,6.4904,6.4337,6.4715,320400.0
2008-12-12 14:55:00,10.28,10.34,10.27,10.33,191800.0,6.4715,6.5093,6.4652,6.503,191800.0
2008-12-12 15:00:00,10.33,10.38,10.32,10.34,198800.0,6.503,6.5345,6.4967,6.5093,198800.0
2008-12-12 15:05:00,10.34,10.38,10.31,10.31,166800.0,6.5093,6.5345,6.4904,6.4904,166800.0
2008-12-12 15:10:00,10.31,10.31,10.25,10.28,271400.0,6.4904,6.4904,6.4526,6.4715,271400.0
2008-12-12 15:15:00,10.28,10.29,10.21,10.21,344600.0,6.4715,6.4778,6.4275,6.4275,344600.0
2008-12-12 15:20:00,10.21,10.28,10.21,10.25,177200.0,6.4275,6.4715,6.4275,6.4526,177200.0
2008-12-12 15:25:00,10.24,10.27,10.21,10.26,119800.0,6.4463,6.4652,6.4275,6.4589,119800.0
2008-12-12 15:30:00,10.26,10.27,10.22,10.24,127800.0,6.4589,6.4652,6.4337,6.4463,127800.0
2008-12-12 15:35:00,10.23,10.27,10.2,10.24,118800.0,6.44,6.4652,6.4212,6.4463,118800.0
2008-12-12 15:40:00,10.24,10.28,10.24,10.24,227600.0,6.4463,6.4715,6.4463,6.4463,227600.0
2008-12-12 15:45:00,10.24,10.27,10.2,10.24,184000.0,6.4463,6.4652,6.4212,6.4463,184000.0
2008-12-12 15:50:00,10.24,10.26,10.2,10.22,197800.0,6.4463,6.4589,6.4212,6.4337,197800.0
2008-12-12 15:55:00,10.23,10.26,10.18,10.26,325800.0,6.44,6.4589,6.4086,6.4589,325800.0
2008-12-15 09:30:00,10.31,10.34,10.22,10.22,62600.0,6.4904,6.5093,6.4337,6.4337,62600.0
2008-12-15 09:35:00,10.24,10.26,10.17,10.17,85200.0,6.4463,6.4589,6.4023,6.4023,85200.0
2008-12-15 09:40:00,10.17,10.2,10.09,10.16,53400.0,6.4023,6.4212,6.3519,6.396,53400.0
2008-12-15 09:45:00,10.15,10.21,10.12,10.19,45200.0,6.3897,6.4275,6.3708,6.4149,45200.0
2008-12-15 09:50:00,10.19,10.19,10.08,10.09,59600.0,6.4149,6.4149,6.3456,6.3519,59600.0
2008-12-15 09:55:00,10.09,10.11,10.06,10.1,60600.0,6.3519,6.3645,6.333,6.3582,60600.0
2008-12-15 10:00:00,10.09,10.1,10.06,10.06,55000.0,6.3519,6.3582,6.333,6.333,55000.0
2008-12-15 10:05:00,10.04,10.09,10.03,10.03,50400.0,6.3204,6.3519,6.3141,6.3141,50400.0
2008-12-15 10:10:00,10.03,10.06,10.01,10.04,36000.0,6.3141,6.333,6.3015,6.3204,36000.0
2008-12-15 10:15:00,10.04,10.04,9.99,10.0,40000.0,6.3204,6.3204,6.289,6.2953,40000.0
2008-12-15 10:20:00,10.01,10.01,9.94,9.96,146400.0,6.3015,6.3015,6.2575,6.2701,146400.0
2008-12-15 10:25:00,9.96,9.97,9.94,9.96,112000.0,6.2701,6.2764,6.2575,6.2701,112000.0
2008-12-15 10:30:00,9.95,10.0,9.94,10.0,94000.0,6.2638,6.2953,6.2575,6.2953,94000.0
2008-12-15 10:35:00,10.0,10.0,9.96,9.99,84600.0,6.2953,6.2953,6.2701,6.289,84600.0
2008-12-15 10:40:00,9.99,9.99,9.96,9.96,53400.0,6.289,6.289,6.2701,6.2701,53400.0
2008-12-15 10:45:00,9.96,9.99,9.92,9.92,75400.0,6.2701,6.289,6.2449,6.2449,75400.0
2008-12-15 10:50:00,9.93,9.95,9.91,9.95,53000.0,6.2512,6.2638,6.2386,6.2638,53000.0
2008-12-15 10:55:00,9.95,9.96,9.92,9.93,49400.0,6.2638,6.2701,6.2449,6.2512,49400.0
2008-12-15 11:00:00,9.92,9.92,9.88,9.88,87000.0,6.2449,6.2449,6.2197,6.2197,87000.0
2008-12-15 11:05:00,9.89,9.92,9.87,9.92,34600.0,6.226,6.2449,6.2134,6.2449,34600.0
2008-12-15 11:10:00,9.92,9.96,9.9,9.96,43000.0,6.2449,6.2701,6.2323,6.2701,43000.0
2008-12-15 11:15:00,9.97,10.0,9.96,9.96,64000.0,6.2764,6.2953,6.2701,6.2701,64000.0
2008-12-15 11:20:00,9.97,10.01,9.95,9.95,77000.0,6.2764,6.3015,6.2638,6.2638,77000.0
2008-12-15 11:25:00,9.95,9.97,9.95,9.96,43600.0,6.2638,6.2764,6.2638,6.2701,43600.0
2008-12-15 11:30:00,9.96,10.01,9.95,10.0,64800.0,6.2701,6.3015,6.2638,6.2953,64800.0
2008-12-15 11:35:00,9.99,9.99,9.97,9.99,20800.0,6.289,6.289,6.2764,6.289,20800.0
2008-12-15 11:40:00,9.99,10.02,9.98,10.0,55200.0,6.289,6.3078,6.2827,6.2953,55200.0
2008-12-15 11:45:00,10.0,10.01,9.99,9.99,235600.0,6.2953,6.3015,6.289,6.289,235600.0
2008-12-15 11:50:00,10.0,10.0,9.98,9.98,66400.0,6.2953,6.2953,6.2827,6.2827,66400.0
2008-12-15 11:55:00,9.98,9.99,9.97,9.97,121600.0,6.2827,6.289,6.2764,6.2764,121600.0
2008-12-15 12:00:00,9.97,9.99,9.96,9.99,53800.0,6.2764,6.289,6.2701,6.289,53800.0
2008-12-15 12:05:00,9.99,10.02,9.98,10.01,35000.0,6.289,6.3078,6.2827,6.3015,35000.0
2008-12-15 12:10:00,10.01,10.03,10.0,10.01,34000.0,6.3015,6.3141,6.2953,6.3015,34000.0
2008-12-15 12:15:00,10.02,10.02,10.0,10.02,39000.0,6.3078,6.3078,6.2953,6.3078,39000.0
2008-12-15 12:20:00,10.03,10.04,10.02,10.03,77200.0,6.3141,6.3204,6.3078,6.3141,77200.0
2008-12-15 12:25:00,10.03,10.04,10.02,10.04,26400.0,6.3141,6.3204,6.3078,6.3204,26400.0
2008-12-15 12:30:00,10.03,10.04,10.02,10.03,24000.0,6.3141,6.3204,6.3078,6.3141,24000.0
2008-12-15 12:35:00,10.03,10.04,10.02,10.03,51600.0,6.3141,6.3204,6.3078,6.3141,51600.0
2008-12-15 12:40:00,10.03,10.04,10.02,10.02,50800.0,6.3141,6.3204,6.3078,6.3078,50800.0
2008-12-15 12:45:00,10.02,10.03,9.99,9.99,1124000.0,6.3078,6.3141,6.289,6.289,1124000.0
2008-12-15 12:50:00,9.99,9.99,9.98,9.99,39400.0,6.289,6.289,6.2827,6.289,39400.0
2008-12-15 12:55:00,9.99,9.99,9.97,9.99,35000.0,6.289,6.289,6.2764,6.289,35000.0
2008-12-15 13:00:00,9.99,9.99,9.97,9.97,67200.0,6.289,6.289,6.2764,6.2764,67200.0
2008-12-15 13:05:00,9.97,9.99,9.96,9.96,52000.0,6.2764,6.289,6.2701,6.2701,52000.0
2008-12-15 13:10:00,9.96,9.97,9.95,9.96,32800.0,6.2701,6.2764,6.2638,6.2701,32800.0
2008-12-15 13:15:00,9.96,9.97,9.96,9.97,46400.0,6.2701,6.2764,6.2701,6.2764,46400.0
2008-12-15 13:20:00,9.97,9.99,9.97,9.98,82600.0,6.2764,6.289,6.2764,6.2827,82600.0
2008-12-15 13:25:00,9.98,9.99,9.97,9.97,154400.0,6.2827,6.289,6.2764,6.2764,154400.0
2008-12-15 13:30:00,9.97,9.99,9.97,9.99,28400.0,6.2764,6.289,6.2764,6.289,28400.0
2008-12-15 13:35:00,9.99,10.0,9.99,9.99,86800.0,6.289,6.2953,6.289,6.289,86800.0
2008-12-15 13:40:00,9.99,10.0,9.99,9.99,77600.0,6.289,6.2953,6.289,6.289,77600.0
2008-12-15 13:45:00,9.99,10.01,9.99,10.01,58600.0,6.289,6.3015,6.289,6.3015,58600.0
2008-12-15 13:50:00,10.01,10.01,9.98,9.99,50000.0,6.3015,6.3015,6.2827,6.289,50000.0
2008-12-15 13:55:00,9.99,9.99,9.97,9.98,50200.0,6.289,6.289,6.2764,6.2827,50200.0
2008-12-15 14:00:00,9.99,10.04,9.98,10.01,150400.0,6.289,6.3204,6.2827,6.3015,150400.0
2008-12-15 14:05:00,10.02,10.03,10.01,10.02,47800.0,6.3078,6.3141,6.3015,6.3078,47800.0
2008-12-15 14:10:00,10.02,10.03,9.99,9.99,53400.0,6.3078,6.3141,6.289,6.289,53400.0
2008-12-15 14:15:00,9.99,10.01,9.99,10.01,39400.0,6.289,6.3015,6.289,6.3015,39400.0
2008-12-15 14:20:00,10.02,10.03,9.99,9.99,67600.0,6.3078,6.3141,6.289,6.289,67600.0
2008-12-15 14:25:00,10.0,10.02,9.97,9.97,72600.0,6.2953,6.3078,6.2764,6.2764,72600.0
2008-12-15 14:30:00,9.97,10.03,9.97,10.03,137600.0,6.2764,6.3141,6.2764,6.3141,137600.0
2008-12-15 14:35:00,10.03,10.04,10.0,10.01,87800.0,6.3141,6.3204,6.2953,6.3015,87800.0
2008-12-15 14:40:00,10.01,10.03,10.01,10.02,61400.0,6.3015,6.3141,6.3015,6.3078,61400.0
2008-12-15 14:45:00,10.02,10.05,10.02,10.05,136800.0,6.3078,6.3267,6.3078,6.3267,136800.0
2008-12-15 14:50:00,10.05,10.06,10.03,10.03,52200.0,6.3267,6.333,6.3141,6.3141,52200.0
2008-12-15 14:55:00,10.03,10.03,10.0,10.0,27800.0,6.3141,6.3141,6.2953,6.2953,27800.0
2008-12-15 15:00:00,10.0,10.03,9.99,10.01,106000.0,6.2953,6.3141,6.289,6.3015,106000.0
2008-12-15 15:05:00,10.01,10.03,9.99,10.03,58400.0,6.3015,6.3141,6.289,6.3141,58400.0
2008-12-15 15:10:00,10.02,10.03,9.98,9.99,95200.0,6.3078,6.3141,6.2827,6.289,95200.0
2008-12-15 15:15:00,9.99,10.01,9.97,9.98,83600.0,6.289,6.3015,6.2764,6.2827,83600.0
2008-12-15 15:20:00,9.98,9.99,9.97,9.99,78800.0,6.2827,6.289,6.2764,6.289,78800.0
2008-12-15 15:25:00,9.99,10.02,9.99,10.01,134800.0,6.289,6.3078,6.289,6.3015,134800.0
2008-12-15 15:30:00,10.02,10.05,9.99,10.05,96800.0,6.3078,6.3267,6.289,6.3267,96800.0
2008-12-15 15:35:00,10.05,10.15,10.05,10.12,246400.0,6.3267,6.3897,6.3267,6.3708,246400.0
2008-12-15 15:40:00,10.1,10.18,10.09,10.13,245600.0,6.3582,6.4086,6.3519,6.3771,245600.0
2008-12-15 15:45:00,10.13,10.18,10.11,10.14,251200.0,6.3771,6.4086,6.3645,6.3834,251200.0
2008-12-15 15:50:00,10.14,10.14,10.07,10.1,226800.0,6.3834,6.3834,6.3393,6.3582,226800.0
2008-12-15 15:55:00,10.1,10.12,10.09,10.09,364800.0,6.3582,6.3708,6.3519,6.3519,364800.0
2008-12-16 09:30:00,10.14,10.3,10.13,10.28,101000.0,6.3834,6.4841,6.3771,6.4715,101000.0
2008-12-16 09:35:00,10.28,10.28,10.11,10.13,141200.0,6.4715,6.4715,6.3645,6.3771,141200.0
2008-12-16 09:40:00,10.13,10.2,10.13,10.18,134600.0,6.3771,6.4212,6.3771,6.4086,134600.0
2008-12-16 09:45:00,10.15,10.23,10.1,10.18,158000.0,6.3897,6.44,6.3582,6.4086,158000.0
2008-12-16 09:50:00,10.18,10.23,10.15,10.19,42800.0,6.4086,6.44,6.3897,6.4149,42800.0
2008-12-16 09:55:00,10.2,10.23,10.18,10.21,46200.0,6.4212,6.44,6.4086,6.4275,46200.0
2008-12-16 10:00:00,10.21,10.28,10.2,10.25,52600.0,6.4275,6.4715,6.4212,6.4526,52600.0
2008-12-16 10:05:00,10.26,10.26,10.2,10.23,33200.0,6.4589,6.4589,6.4212,6.44,33200.0
2008-12-16 10:10:00,10.23,10.23,10.18,10.19,44200.0,6.44,6.44,6.4086,6.4149,44200.0
2008-12-16 10:15:00,10.19,10.19,10.15,10.15,25200.0,6.4149,6.4149,6.3897,6.3897,25200.0
2008-12-16 10:20:00,10.15,10.17,10.15,10.17,24400.0,6.3897,6.4023,6.3897,6.4023,24400.0
2008-12-16 10:25:00,10.16,10.19,10.16,10.17,37400.0,6.396,6.4149,6.396,6.4023,37400.0
2008-12-16 10:30:00,10.17,10.18,10.15,10.17,32400.0,6.4023,6.4086,6.3897,6.4023,32400.0
2008-12-16 10:35:00,10.17,10.18,10.13,10.13,46400.0,6.4023,6.4086,6.3771,6.3771,46400.0
2008-12-16 10:40:00,10.13,10.15,10.12,10.15,50400.0,6.3771,6.3897,6.3708,6.3897,50400.0
2008-12-16 10:45:00,10.14,10.16,10.14,10.16,34600.0,6.3834,6.396,6.3834,6.396,34600.0
2008-12-16 10:50:00,10.17,10.22,10.17,10.22,103000.0,6.4023,6.4337,6.4023,6.4337,103000.0
2008-12-16 10:55:00,10.22,10.22,10.2,10.22,64800.0,6.4337,6.4337,6.4212,6.4337,64800.0
2008-12-16 11:00:00,10.22,10.22,10.17,10.18,81800.0,6.4337,6.4337,6.4023,6.4086,81800.0
2008-12-16 11:05:00,10.17,10.19,10.14,10.14,82000.0,6.4023,6.4149,6.3834,6.3834,82000.0
2008-12-16 11:10:00,10.15,10.17,10.14,10.15,35400.0,6.3897,6.4023,6.3834,6.3897,35400.0
2008-12-16 11:15:00,10.14,10.17,10.14,10.15,40800.0,6.3834,6.4023,6.3834,6.3897,40800.0
2008-12-16 11:20:00,10.15,10.19,10.15,10.19,65200.0,6.3897,6.4149,6.3897,6.4149,65200.0
2008-12-16 11:25:00,10.19,10.19,10.16,10.18,19200.0,6.4149,6.4149,6.396,6.4086,19200.0
2008-12-16 11:30:00,10.18,10.19,10.17,10.17,46400.0,6.4086,6.4149,6.4023,6.4023,46400.0
2008-12-16 11:35:00,10.17,10.18,10.15,10.16,67600.0,6.4023,6.4086,6.3897,6.396,67600.0
2008-12-16 11:40:00,10.17,10.17,10.15,10.16,102400.0,6.4023,6.4023,6.3897,6.396,102400.0
2008-12-16 11:45:00,10.17,10.19,10.15,10.17,113800.0,6.4023,6.4149,6.3897,6.4023,113800.0
2008-12-16 11:50:00,10.17,10.18,10.16,10.17,116800.0,6.4023,6.4086,6.396,6.4023,116800.0
2008-12-16 11:55:00,10.17,10.18,10.16,10.17,74800.0,6.4023,6.4086,6.396,6.4023,74800.0
2008-12-16 12:00:00,10.17,10.17,10.14,10.15,63200.0,6.4023,6.4023,6.3834,6.3897,63200.0
2008-12-16 12:05:00,10.14,10.15,10.13,10.15,10800.0,6.3834,6.3897,6.3771,6.3897,10800.0
2008-12-16 12:10:00,10.15,10.15,10.15,10.15,45600.0,6.3897,6.3897,6.3897,6.3897,45600.0
2008-12-16 12:15:00,10.15,10.18,10.13,10.13,61800.0,6.3897,6.4086,6.3771,6.3771,61800.0
2008-12-16 12:20:00,10.13,10.17,10.13,10.16,38400.0,6.3771,6.4023,6.3771,6.396,38400.0
2008-12-16 12:25:00,10.16,10.17,10.15,10.17,24600.0,6.396,6.4023,6.3897,6.4023,24600.0
2008-12-16 12:30:00,10.17,10.18,10.13,10.14,72400.0,6.4023,6.4086,6.3771,6.3834,72400.0
2008-12-16 12:35:00,10.15,10.15,10.13,10.13,24800.0,6.3897,6.3897,6.3771,6.3771,24800.0
2008-12-16 12:40:00,10.13,10.17,10.13,10.16,42200.0,6.3771,6.4023,6.3771,6.396,42200.0
2008-12-16 12:45:00,10.17,10.18,10.16,10.17,29200.0,6.4023,6.4086,6.396,6.4023,29200.0
2008-12-16 12:50:00,10.17,10.17,10.15,10.15,18400.0,6.4023,6.4023,6.3897,6.3897,18400.0
2008-12-16 12:55:00,10.15,10.15,10.15,10.15,10200.0,6.3897,6.3897,6.3897,6.3897,10200.0
2008-12-16 13:00:00,10.15,10.15,10.14,10.15,12000.0,6.3897,6.3897,6.3834,6.3897,12000.0
2008-12-16 13:05:00,10.15,10.15,10.15,10.15,22000.0,6.3897,6.3897,6.3897,6.3897,22000.0
2008-12-16 13:10:00,10.15,10.18,10.15,10.17,37400.0,6.3897,6.4086,6.3897,6.4023,37400.0
2008-12-16 13:15:00,10.17,10.18,10.16,10.17,72400.0,6.4023,6.4086,6.396,6.4023,72400.0
2008-12-16 13:20:00,10.18,10.18,10.16,10.16,36800.0,6.4086,6.4086,6.396,6.396,36800.0
2008-12-16 13:25:00,10.16,10.18,10.16,10.18,50800.0,6.396,6.4086,6.396,6.4086,50800.0
2008-12-16 13:30:00,10.18,10.2,10.17,10.17,37200.0,6.4086,6.4212,6.4023,6.4023,37200.0
2008-12-16 13:35:00,10.17,10.19,10.15,10.18,44600.0,6.4023,6.4149,6.3897,6.4086,44600.0
2008-12-16 13:40:00,10.17,10.17,10.15,10.15,45800.0,6.4023,6.4023,6.3897,6.3897,45800.0
2008-12-16 13:45:00,10.15,10.15,10.13,10.15,40400.0,6.3897,6.3897,6.3771,6.3897,40400.0
2008-12-16 13:50:00,10.14,10.15,10.14,10.15,50600.0,6.3834,6.3897,6.3834,6.3897,50600.0
2008-12-16 13:55:00,10.15,10.16,10.14,10.15,29000.0,6.3897,6.396,6.3834,6.3897,29000.0
2008-12-16 14:00:00,10.15,10.18,10.15,10.18,72200.0,6.3897,6.4086,6.3897,6.4086,72200.0
2008-12-16 14:05:00,10.17,10.19,10.16,10.17,71400.0,6.4023,6.4149,6.396,6.4023,71400.0
2008-12-16 14:10:00,10.17,10.22,10.17,10.17,28600.0,6.4023,6.4337,6.4023,6.4023,28600.0
2008-12-16 14:15:00,10.17,10.2,10.17,10.19,19800.0,6.4023,6.4212,6.4023,6.4149,19800.0
2008-12-16 14:20:00,10.19,10.28,10.17,10.23,210400.0,6.4149,6.4715,6.4023,6.44,210400.0
2008-12-16 14:25:00,10.18,10.24,10.15,10.24,178400.0,6.4086,6.4463,6.3897,6.4463,178400.0
2008-12-16 14:30:00,10.24,10.38,10.24,10.35,245000.0,6.4463,6.5345,6.4463,6.5156,245000.0
2008-12-16 14:35:00,10.36,10.38,10.32,10.37,170800.0,6.5219,6.5345,6.4967,6.5282,170800.0
2008-12-16 14:40:00,10.36,10.37,10.22,10.26,213800.0,6.5219,6.5282,6.4337,6.4589,213800.0
2008-12-16 14:45:00,10.26,10.26,10.2,10.21,170800.0,6.4589,6.4589,6.4212,6.4275,170800.0
2008-12-16 14:50:00,10.21,10.27,10.19,10.26,235600.0,6.4275,6.4652,6.4149,6.4589,235600.0
2008-12-16 14:55:00,10.26,10.34,10.24,10.33,465600.0,6.4589,6.5093,6.4463,6.503,465600.0
2008-12-16 15:00:00,10.33,10.34,10.23,10.24,321000.0,6.503,6.5093,6.44,6.4463,321000.0
2008-12-16 15:05:00,10.24,10.31,10.24,10.28,241200.0,6.4463,6.4904,6.4463,6.4715,241200.0
2008-12-16 15:10:00,10.27,10.36,10.27,10.31,413400.0,6.4652,6.5219,6.4652,6.4904,413400.0
2008-12-16 15:15:00,10.31,10.42,10.3,10.36,255800.0,6.4904,6.5597,6.4841,6.5219,255800.0
2008-12-16 15:20:00,10.36,10.39,10.35,10.38,345800.0,6.5219,6.5408,6.5156,6.5345,345800.0
2008-12-16 15:25:00,10.37,10.4,10.36,10.37,221200.0,6.5282,6.5471,6.5219,6.5282,221200.0
2008-12-16 15:30:00,10.37,10.38,10.33,10.36,173200.0,6.5282,6.5345,6.503,6.5219,173200.0
2008-12-16 15:35:00,10.36,10.38,10.31,10.35,134800.0,6.5219,6.5345,6.4904,6.5156,134800.0
2008-12-16 15:40:00,10.35,10.36,10.3,10.34,223400.0,6.5156,6.5219,6.4841,6.5093,223400.0
2008-12-16 15:45:00,10.33,10.36,10.26,10.27,155800.0,6.503,6.5219,6.4589,6.4652,155800.0
2008-12-16 15:50:00,10.27,10.38,10.27,10.37,206200.0,6.4652,6.5345,6.4652,6.5282,206200.0
2008-12-16 15:55:00,10.37,10.38,10.36,10.37,224200.0,6.5282,6.5345,6.5219,6.5282,224200.0
2008-12-17 09:30:00,10.23,10.3,10.22,10.25,116400.0,6.44,6.4841,6.4337,6.4526,116400.0
2008-12-17 09:35:00,10.26,10.38,10.22,10.33,62600.0,6.4589,6.5345,6.4337,6.503,62600.0
2008-12-17 09:40:00,10.32,10.34,10.24,10.29,122200.0,6.4967,6.5093,6.4463,6.4778,122200.0
2008-12-17 09:45:00,10.3,10.39,10.29,10.37,102600.0,6.4841,6.5408,6.4778,6.5282,102600.0
2008-12-17 09:50:00,10.37,10.38,10.31,10.38,72800.0,6.5282,6.5345,6.4904,6.5345,72800.0
2008-12-17 09:55:00,10.38,10.4,10.33,10.35,84800.0,6.5345,6.5471,6.503,6.5156,84800.0
2008-12-17 10:00:00,10.35,10.38,10.28,10.31,41400.0,6.5156,6.5345,6.4715,6.4904,41400.0
2008-12-17 10:05:00,10.3,10.31,10.24,10.28,38400.0,6.4841,6.4904,6.4463,6.4715,38400.0
2008-12-17 10:10:00,10.27,10.27,10.18,10.2,67200.0,6.4652,6.4652,6.4086,6.4212,67200.0
2008-12-17 10:15:00,10.21,10.23,10.19,10.2,54000.0,6.4275,6.44,6.4149,6.4212,54000.0
2008-12-17 10:20:00,10.2,10.28,10.2,10.25,75000.0,6.4212,6.4715,6.4212,6.4526,75000.0
2008-12-17 10:25:00,10.24,10.26,10.22,10.24,66800.0,6.4463,6.4589,6.4337,6.4463,66800.0
2008-12-17 10:30:00,10.25,10.29,10.24,10.28,67200.0,6.4526,6.4778,6.4463,6.4715,67200.0
2008-12-17 10:35:00,10.28,10.3,10.24,10.28,134200.0,6.4715,6.4841,6.4463,6.4715,134200.0
2008-12-17 10:40:00,10.28,10.34,10.26,10.33,94800.0,6.4715,6.5093,6.4589,6.503,94800.0
2008-12-17 10:45:00,10.34,10.35,10.3,10.3,90600.0,6.5093,6.5156,6.4841,6.4841,90600.0
2008-12-17 10:50:00,10.3,10.31,10.28,10.28,85200.0,6.4841,6.4904,6.4715,6.4715,85200.0
2008-12-17 10:55:00,10.28,10.29,10.25,10.26,105000.0,6.4715,6.4778,6.4526,6.4589,105000.0
2008-12-17 11:00:00,10.27,10.28,10.24,10.26,115400.0,6.4652,6.4715,6.4463,6.4589,115400.0
2008-12-17 11:05:00,10.26,10.27,10.24,10.25,119000.0,6.4589,6.4652,6.4463,6.4526,119000.0
2008-12-17 11:10:00,10.25,10.26,10.22,10.26,77400.0,6.4526,6.4589,6.4337,6.4589,77400.0
2008-12-17 11:15:00,10.26,10.26,10.22,10.22,60600.0,6.4589,6.4589,6.4337,6.4337,60600.0
2008-12-17 11:20:00,10.22,10.26,10.22,10.24,66600.0,6.4337,6.4589,6.4337,6.4463,66600.0
2008-12-17 11:25:00,10.24,10.25,10.22,10.22,63000.0,6.4463,6.4526,6.4337,6.4337,63000.0
2008-12-17 11:30:00,10.22,10.27,10.22,10.24,470400.0,6.4337,6.4652,6.4337,6.4463,470400.0
2008-12-17 11:35:00,10.24,10.3,10.23,10.29,140600.0,6.4463,6.4841,6.44,6.4778,140600.0
2008-12-17 11:40:00,10.29,10.32,10.29,10.3,52800.0,6.4778,6.4967,6.4778,6.4841,52800.0
2008-12-17 11:45:00,10.3,10.31,10.3,10.31,74400.0,6.4841,6.4904,6.4841,6.4904,74400.0
2008-12-17 11:50:00,10.31,10.32,10.26,10.26,196600.0,6.4904,6.4967,6.4589,6.4589,196600.0
2008-12-17 11:55:00,10.26,10.31,10.26,10.3,129200.0,6.4589,6.4904,6.4589,6.4841,129200.0
2008-12-17 12:00:00,10.3,10.3,10.26,10.29,132600.0,6.4841,6.4841,6.4589,6.4778,132600.0
2008-12-17 12:05:00,10.29,10.37,10.29,10.36,92400.0,6.4778,6.5282,6.4778,6.5219,92400.0
2008-12-17 12:10:00,10.37,10.44,10.37,10.44,99200.0,6.5282,6.5722,6.5282,6.5722,99200.0
2008-12-17 12:15:00,10.44,10.44,10.42,10.42,42400.0,6.5722,6.5722,6.5597,6.5597,42400.0
2008-12-17 12:20:00,10.42,10.43,10.4,10.42,24000.0,6.5597,6.5659,6.5471,6.5597,24000.0
2008-12-17 12:25:00,10.42,10.42,10.4,10.41,34600.0,6.5597,6.5597,6.5471,6.5534,34600.0
2008-12-17 12:30:00,10.41,10.44,10.4,10.4,166400.0,6.5534,6.5722,6.5471,6.5471,166400.0
2008-12-17 12:35:00,10.4,10.41,10.35,10.35,77200.0,6.5471,6.5534,6.5156,6.5156,77200.0
2008-12-17 12:40:00,10.35,10.36,10.34,10.35,23400.0,6.5156,6.5219,6.5093,6.5156,23400.0
2008-12-17 12:45:00,10.35,10.39,10.35,10.39,53400.0,6.5156,6.5408,6.5156,6.5408,53400.0
2008-12-17 12:50:00,10.39,10.41,10.39,10.4,129200.0,6.5408,6.5534,6.5408,6.5471,129200.0
2008-12-17 12:55:00,10.4,10.4,10.38,10.38,20800.0,6.5471,6.5471,6.5345,6.5345,20800.0
2008-12-17 13:00:00,10.38,10.38,10.37,10.37,38200.0,6.5345,6.5345,6.5282,6.5282,38200.0
2008-12-17 13:05:00,10.37,10.38,10.35,10.37,56600.0,6.5282,6.5345,6.5156,6.5282,56600.0
2008-12-17 13:10:00,10.38,10.4,10.35,10.35,36400.0,6.5345,6.5471,6.5156,6.5156,36400.0
2008-12-17 13:15:00,10.35,10.4,10.35,10.38,47000.0,6.5156,6.5471,6.5156,6.5345,47000.0
2008-12-17 13:20:00,10.39,10.42,10.38,10.42,90800.0,6.5408,6.5597,6.5345,6.5597,90800.0
2008-12-17 13:25:00,10.42,10.43,10.41,10.42,78400.0,6.5597,6.5659,6.5534,6.5597,78400.0
2008-12-17 13:30:00,10.41,10.44,10.41,10.44,44800.0,6.5534,6.5722,6.5534,6.5722,44800.0
2008-12-17 13:35:00,10.44,10.45,10.43,10.43,81800.0,6.5722,6.5785,6.5659,6.5659,81800.0
2008-12-17 13:40:00,10.44,10.45,10.41,10.45,90000.0,6.5722,6.5785,6.5534,6.5785,90000.0
2008-12-17 13:45:00,10.45,10.46,10.43,10.43,135200.0,6.5785,6.5848,6.5659,6.5659,135200.0
2008-12-17 13:50:00,10.43,10.44,10.4,10.44,38200.0,6.5659,6.5722,6.5471,6.5722,38200.0
2008-12-17 13:55:00,10.43,10.44,10.4,10.4,32800.0,6.5659,6.5722,6.5471,6.5471,32800.0
2008-12-17 14:00:00,10.41,10.42,10.39,10.4,55800.0,6.5534,6.5597,6.5408,6.5471,55800.0
2008-12-17 14:05:00,10.42,10.44,10.4,10.43,73800.0,6.5597,6.5722,6.5471,6.5659,73800.0
2008-12-17 14:10:00,10.43,10.43,10.39,10.42,81000.0,6.5659,6.5659,6.5408,6.5597,81000.0
2008-12-17 14:15:00,10.42,10.43,10.38,10.39,33200.0,6.5597,6.5659,6.5345,6.5408,33200.0
2008-12-17 14:20:00,10.4,10.41,10.35,10.37,72000.0,6.5471,6.5534,6.5156,6.5282,72000.0
2008-12-17 14:25:00,10.38,10.38,10.31,10.31,84800.0,6.5345,6.5345,6.4904,6.4904,84800.0
2008-12-17 14:30:00,10.31,10.36,10.29,10.3,85800.0,6.4904,6.5219,6.4778,6.4841,85800.0
2008-12-17 14:35:00,10.29,10.31,10.26,10.31,159200.0,6.4778,6.4904,6.4589,6.4904,159200.0
2008-12-17 14:40:00,10.3,10.37,10.3,10.31,132400.0,6.4841,6.5282,6.4841,6.4904,132400.0
2008-12-17 14:45:00,10.31,10.38,10.29,10.38,137600.0,6.4904,6.5345,6.4778,6.5345,137600.0
2008-12-17 14:50:00,10.38,10.38,10.35,10.36,61400.0,6.5345,6.5345,6.5156,6.5219,61400.0
2008-12-17 14:55:00,10.36,10.38,10.34,10.35,337200.0,6.5219,6.5345,6.5093,6.5156,337200.0
2008-12-17 15:00:00,10.35,10.38,10.34,10.38,311200.0,6.5156,6.5345,6.5093,6.5345,311200.0
2008-12-17 15:05:00,10.37,10.38,10.35,10.38,99400.0,6.5282,6.5345,6.5156,6.5345,99400.0
2008-12-17 15:10:00,10.37,10.38,10.32,10.36,94600.0,6.5282,6.5345,6.4967,6.5219,94600.0
2008-12-17 15:15:00,10.36,10.38,10.36,10.38,184000.0,6.5219,6.5345,6.5219,6.5345,184000.0
2008-12-17 15:20:00,10.38,10.38,10.35,10.37,103400.0,6.5345,6.5345,6.5156,6.5282,103400.0
2008-12-17 15:25:00,10.36,10.38,10.32,10.36,141600.0,6.5219,6.5345,6.4967,6.5219,141600.0
2008-12-17 15:30:00,10.35,10.37,10.33,10.34,122000.0,6.5156,6.5282,6.503,6.5093,122000.0
2008-12-17 15:35:00,10.34,10.36,10.33,10.33,143200.0,6.5093,6.5219,6.503,6.503,143200.0
2008-12-17 15:40:00,10.33,10.37,10.31,10.34,221600.0,6.503,6.5282,6.4904,6.5093,221600.0
2008-12-17 15:45:00,10.34,10.38,10.33,10.38,262800.0,6.5093,6.5345,6.503,6.5345,262800.0
2008-12-17 15:50:00,10.37,10.39,10.34,10.36,219800.0,6.5282,6.5408,6.5093,6.5219,219800.0
2008-12-17 15:55:00,10.37,10.37,10.28,10.28,262800.0,6.5282,6.5282,6.4715,6.4715,262800.0
2008-12-18 09:30:00,10.25,10.31,10.09,10.1,113600.0,6.4526,6.4904,6.3519,6.3582,113600.0
2008-12-18 09:35:00,10.1,10.18,10.08,10.1,299200.0,6.3582,6.4086,6.3456,6.3582,299200.0
2008-12-18 09:40:00,10.09,10.11,9.96,9.96,189800.0,6.3519,6.3645,6.2701,6.2701,189800.0
2008-12-18 09:45:00,9.97,9.98,9.92,9.94,137800.0,6.2764,6.2827,6.2449,6.2575,137800.0
2008-12-18 09:50:00,9.94,9.94,9.87,9.88,134800.0,6.2575,6.2575,6.2134,6.2197,134800.0
2008-12-18 09:55:00,9.87,9.9,9.86,9.86,104400.0,6.2134,6.2323,6.2071,6.2071,104400.0
2008-12-18 10:00:00,9.86,9.96,9.86,9.93,168600.0,6.2071,6.2701,6.2071,6.2512,168600.0
2008-12-18 10:05:00,9.93,9.93,9.88,9.9,51200.0,6.2512,6.2512,6.2197,6.2323,51200.0
2008-12-18 10:10:00,9.9,9.93,9.9,9.91,39200.0,6.2323,6.2512,6.2323,6.2386,39200.0
2008-12-18 10:15:00,9.91,9.93,9.86,9.87,77400.0,6.2386,6.2512,6.2071,6.2134,77400.0
2008-12-18 10:20:00,9.86,9.88,9.82,9.83,76600.0,6.2071,6.2197,6.1819,6.1882,76600.0
2008-12-18 10:25:00,9.84,9.88,9.83,9.88,46800.0,6.1945,6.2197,6.1882,6.2197,46800.0
2008-12-18 10:30:00,9.87,9.9,9.86,9.88,58000.0,6.2134,6.2323,6.2071,6.2197,58000.0
2008-12-18 10:35:00,9.88,9.91,9.88,9.91,64200.0,6.2197,6.2386,6.2197,6.2386,64200.0
2008-12-18 10:40:00,9.9,9.9,9.88,9.9,40200.0,6.2323,6.2323,6.2197,6.2323,40200.0
2008-12-18 10:45:00,9.89,9.9,9.87,9.87,52000.0,6.226,6.2323,6.2134,6.2134,52000.0
2008-12-18 10:50:00,9.87,9.89,9.87,9.88,65600.0,6.2134,6.226,6.2134,6.2197,65600.0
2008-12-18 10:55:00,9.88,9.88,9.85,9.86,36200.0,6.2197,6.2197,6.2008,6.2071,36200.0
2008-12-18 11:00:00,9.86,9.88,9.85,9.88,54000.0,6.2071,6.2197,6.2008,6.2197,54000.0
2008-12-18 11:05:00,9.88,9.88,9.87,9.87,58400.0,6.2197,6.2197,6.2134,6.2134,58400.0
2008-12-18 11:10:00,9.87,9.87,9.85,9.86,75800.0,6.2134,6.2134,6.2008,6.2071,75800.0
2008-12-18 11:15:00,9.86,9.86,9.84,9.84,57200.0,6.2071,6.2071,6.1945,6.1945,57200.0
2008-12-18 11:20:00,9.85,9.85,9.81,9.82,165200.0,6.2008,6.2008,6.1756,6.1819,165200.0
2008-12-18 11:25:00,9.81,9.83,9.8,9.82,33200.0,6.1756,6.1882,6.1693,6.1819,33200.0
2008-12-18 11:30:00,9.82,9.84,9.81,9.81,109800.0,6.1819,6.1945,6.1756,6.1756,109800.0
2008-12-18 11:35:00,9.81,9.83,9.78,9.79,105400.0,6.1756,6.1882,6.1568,6.1631,105400.0
2008-12-18 11:40:00,9.8,9.81,9.79,9.81,27400.0,6.1693,6.1756,6.1631,6.1756,27400.0
2008-12-18 11:45:00,9.81,9.84,9.8,9.84,26400.0,6.1756,6.1945,6.1693,6.1945,26400.0
2008-12-18 11:50:00,9.84,9.84,9.83,9.84,27800.0,6.1945,6.1945,6.1882,6.1945,27800.0
2008-12-18 11:55:00,9.84,9.86,9.83,9.85,44600.0,6.1945,6.2071,6.1882,6.2008,44600.0
2008-12-18 12:00:00,9.85,9.87,9.81,9.82,42000.0,6.2008,6.2134,6.1756,6.1819,42000.0
2008-12-18 12:05:00,9.82,9.82,9.8,9.81,28800.0,6.1819,6.1819,6.1693,6.1756,28800.0
2008-12-18 12:10:00,9.81,9.86,9.81,9.86,24400.0,6.1756,6.2071,6.1756,6.2071,24400.0
2008-12-18 12:15:00,9.86,9.87,9.85,9.86,27400.0,6.2071,6.2134,6.2008,6.2071,27400.0
2008-12-18 12:20:00,9.86,9.86,9.81,9.83,26200.0,6.2071,6.2071,6.1756,6.1882,26200.0
2008-12-18 12:25:00,9.83,9.83,9.78,9.78,29600.0,6.1882,6.1882,6.1568,6.1568,29600.0
2008-12-18 12:30:00,9.79,9.8,9.78,9.79,26000.0,6.1631,6.1693,6.1568,6.1631,26000.0
2008-12-18 12:35:00,9.79,9.8,9.76,9.76,29800.0,6.1631,6.1693,6.1442,6.1442,29800.0
2008-12-18 12:40:00,9.76,9.78,9.74,9.77,114200.0,6.1442,6.1568,6.1316,6.1505,114200.0
2008-12-18 12:45:00,9.77,9.78,9.76,9.77,23600.0,6.1505,6.1568,6.1442,6.1505,23600.0
2008-12-18 12:50:00,9.77,9.78,9.77,9.77,37600.0,6.1505,6.1568,6.1505,6.1505,37600.0
2008-12-18 12:55:00,9.77,9.77,9.76,9.76,24600.0,6.1505,6.1505,6.1442,6.1442,24600.0
2008-12-18 13:00:00,9.76,9.77,9.76,9.76,36000.0,6.1442,6.1505,6.1442,6.1442,36000.0
2008-12-18 13:05:00,9.76,9.78,9.76,9.76,51000.0,6.1442,6.1568,6.1442,6.1442,51000.0
2008-12-18 13:10:00,9.76,9.76,9.74,9.74,31000.0,6.1442,6.1442,6.1316,6.1316,31000.0
2008-12-18 13:15:00,9.75,9.75,9.74,9.74,29800.0,6.1379,6.1379,6.1316,6.1316,29800.0
2008-12-18 13:20:00,9.74,9.74,9.71,9.71,34600.0,6.1316,6.1316,6.1127,6.1127,34600.0
2008-12-18 13:25:00,9.71,9.71,9.69,9.69,37200.0,6.1127,6.1127,6.1001,6.1001,37200.0
2008-12-18 13:30:00,9.7,9.7,9.65,9.67,75400.0,6.1064,6.1064,6.0749,6.0875,75400.0
2008-12-18 13:35:00,9.68,9.69,9.67,9.68,32000.0,6.0938,6.1001,6.0875,6.0938,32000.0
2008-12-18 13:40:00,9.69,9.69,9.67,9.68,19200.0,6.1001,6.1001,6.0875,6.0938,19200.0
2008-12-18 13:45:00,9.68,9.68,9.62,9.67,74600.0,6.0938,6.0938,6.056,6.0875,74600.0
2008-12-18 13:50:00,9.67,9.67,9.65,9.65,58000.0,6.0875,6.0875,6.0749,6.0749,58000.0
2008-12-18 13:55:00,9.65,9.65,9.61,9.62,85000.0,6.0749,6.0749,6.0497,6.056,85000.0
2008-12-18 14:00:00,9.62,9.63,9.62,9.63,42800.0,6.056,6.0623,6.056,6.0623,42800.0
2008-12-18 14:05:00,9.63,9.64,9.63,9.63,31000.0,6.0623,6.0686,6.0623,6.0623,31000.0
2008-12-18 14:10:00,9.63,9.64,9.63,9.63,43600.0,6.0623,6.0686,6.0623,6.0623,43600.0
2008-12-18 14:15:00,9.63,9.63,9.59,9.59,48000.0,6.0623,6.0623,6.0371,6.0371,48000.0
2008-12-18 14:20:00,9.59,9.6,9.51,9.52,132600.0,6.0371,6.0434,5.9868,5.9931,132600.0
2008-12-18 14:25:00,9.52,9.56,9.52,9.56,63800.0,5.9931,6.0183,5.9931,6.0183,63800.0
2008-12-18 14:30:00,9.56,9.56,9.53,9.54,69400.0,6.0183,6.0183,5.9994,6.0057,69400.0
2008-12-18 14:35:00,9.55,9.56,9.54,9.56,34200.0,6.012,6.0183,6.0057,6.0183,34200.0
2008-12-18 14:40:00,9.56,9.58,9.55,9.56,72800.0,6.0183,6.0309,6.012,6.0183,72800.0
2008-12-18 14:45:00,9.56,9.61,9.54,9.6,81000.0,6.0183,6.0497,6.0057,6.0434,81000.0
2008-12-18 14:50:00,9.6,9.63,9.6,9.63,63200.0,6.0434,6.0623,6.0434,6.0623,63200.0
2008-12-18 14:55:00,9.62,9.63,9.59,9.59,82000.0,6.056,6.0623,6.0371,6.0371,82000.0
2008-12-18 15:00:00,9.59,9.59,9.54,9.56,137600.0,6.0371,6.0371,6.0057,6.0183,137600.0
2008-12-18 15:05:00,9.56,9.56,9.52,9.53,142600.0,6.0183,6.0183,5.9931,5.9994,142600.0
2008-12-18 15:10:00,9.54,9.54,9.46,9.49,100800.0,6.0057,6.0057,5.9553,5.9742,100800.0
2008-12-18 15:15:00,9.48,9.49,9.47,9.49,80000.0,5.9679,5.9742,5.9616,5.9742,80000.0
2008-12-18 15:20:00,9.49,9.49,9.4,9.43,297200.0,5.9742,5.9742,5.9175,5.9364,297200.0
2008-12-18 15:25:00,9.43,9.47,9.43,9.46,191200.0,5.9364,5.9616,5.9364,5.9553,191200.0
2008-12-18 15:30:00,9.45,9.5,9.44,9.49,158000.0,5.949,5.9805,5.9427,5.9742,158000.0
2008-12-18 15:35:00,9.49,9.56,9.49,9.52,175800.0,5.9742,6.0183,5.9742,5.9931,175800.0
2008-12-18 15:40:00,9.52,9.56,9.51,9.52,473200.0,5.9931,6.0183,5.9868,5.9931,473200.0
2008-12-18 15:45:00,9.51,9.58,9.51,9.55,210200.0,5.9868,6.0309,5.9868,6.012,210200.0
2008-12-18 15:50:00,9.55,9.61,9.55,9.57,249400.0,6.012,6.0497,6.012,6.0246,249400.0
2008-12-18 15:55:00,9.57,9.6,9.56,9.59,336200.0,6.0246,6.0434,6.0183,6.0371,336200.0
2008-12-19 09:30:00,9.63,9.84,9.47,9.83,1209600.0,6.0623,6.1945,5.9616,6.1882,1209600.0
2008-12-19 09:35:00,9.83,9.87,9.72,9.75,169400.0,6.1882,6.2134,6.119,6.1379,169400.0
2008-12-19 09:40:00,9.75,9.78,9.69,9.69,161000.0,6.1379,6.1568,6.1001,6.1001,161000.0
2008-12-19 09:45:00,9.69,9.75,9.68,9.75,116600.0,6.1001,6.1379,6.0938,6.1379,116600.0
2008-12-19 09:50:00,9.75,9.75,9.69,9.7,148800.0,6.1379,6.1379,6.1001,6.1064,148800.0
2008-12-19 09:55:00,9.69,9.77,9.69,9.71,108200.0,6.1001,6.1505,6.1001,6.1127,108200.0
2008-12-19 10:00:00,9.72,9.76,9.71,9.74,118800.0,6.119,6.1442,6.1127,6.1316,118800.0
2008-12-19 10:05:00,9.74,9.79,9.74,9.79,281400.0,6.1316,6.1631,6.1316,6.1631,281400.0
2008-12-19 10:10:00,9.79,9.85,9.79,9.83,143800.0,6.1631,6.2008,6.1631,6.1882,143800.0
2008-12-19 10:15:00,9.84,9.88,9.84,9.86,111800.0,6.1945,6.2197,6.1945,6.2071,111800.0
2008-12-19 10:20:00,9.87,9.88,9.85,9.86,89800.0,6.2134,6.2197,6.2008,6.2071,89800.0
2008-12-19 10:25:00,9.87,9.87,9.81,9.84,68000.0,6.2134,6.2134,6.1756,6.1945,68000.0
2008-12-19 10:30:00,9.85,9.86,9.83,9.85,57000.0,6.2008,6.2071,6.1882,6.2008,57000.0
2008-12-19 10:35:00,9.85,9.88,9.85,9.88,74000.0,6.2008,6.2197,6.2008,6.2197,74000.0
2008-12-19 10:40:00,9.87,9.89,9.86,9.88,140400.0,6.2134,6.226,6.2071,6.2197,140400.0
2008-12-19 10:45:00,9.89,9.9,9.87,9.88,92600.0,6.226,6.2323,6.2134,6.2197,92600.0
2008-12-19 10:50:00,9.88,9.92,9.87,9.9,60000.0,6.2197,6.2449,6.2134,6.2323,60000.0
2008-12-19 10:55:00,9.9,9.93,9.89,9.9,68800.0,6.2323,6.2512,6.226,6.2323,68800.0
2008-12-19 11:00:00,9.9,9.9,9.88,9.89,202400.0,6.2323,6.2323,6.2197,6.226,202400.0
2008-12-19 11:05:00,9.89,9.9,9.88,9.9,206800.0,6.226,6.2323,6.2197,6.2323,206800.0
2008-12-19 11:10:00,9.9,9.9,9.88,9.9,90800.0,6.2323,6.2323,6.2197,6.2323,90800.0
2008-12-19 11:15:00,9.9,9.9,9.88,9.9,180400.0,6.2323,6.2323,6.2197,6.2323,180400.0
2008-12-19 11:20:00,9.9,9.94,9.89,9.91,174600.0,6.2323,6.2575,6.226,6.2386,174600.0
2008-12-19 11:25:00,9.91,9.92,9.89,9.91,37000.0,6.2386,6.2449,6.226,6.2386,37000.0
2008-12-19 11:30:00,9.91,9.95,9.9,9.92,53800.0,6.2386,6.2638,6.2323,6.2449,53800.0
2008-12-19 11:35:00,9.92,9.92,9.9,9.9,82000.0,6.2449,6.2449,6.2323,6.2323,82000.0
2008-12-19 11:40:00,9.9,9.91,9.89,9.9,55200.0,6.2323,6.2386,6.226,6.2323,55200.0
2008-12-19 11:45:00,9.9,9.92,9.9,9.92,60600.0,6.2323,6.2449,6.2323,6.2449,60600.0
2008-12-19 11:50:00,9.92,9.92,9.9,9.9,54400.0,6.2449,6.2449,6.2323,6.2323,54400.0
2008-12-19 11:55:00,9.9,9.9,9.87,9.87,77800.0,6.2323,6.2323,6.2134,6.2134,77800.0
2008-12-19 12:00:00,9.87,9.87,9.81,9.83,40400.0,6.2134,6.2134,6.1756,6.1882,40400.0
2008-12-19 12:05:00,9.83,9.86,9.81,9.85,90200.0,6.1882,6.2071,6.1756,6.2008,90200.0
2008-12-19 12:10:00,9.85,9.87,9.83,9.87,55400.0,6.2008,6.2134,6.1882,6.2134,55400.0
2008-12-19 12:15:00,9.87,9.9,9.87,9.87,39400.0,6.2134,6.2323,6.2134,6.2134,39400.0
2008-12-19 12:20:00,9.88,9.88,9.87,9.88,29200.0,6.2197,6.2197,6.2134,6.2197,29200.0
2008-12-19 12:25:00,9.88,9.9,9.87,9.89,39000.0,6.2197,6.2323,6.2134,6.226,39000.0
2008-12-19 12:30:00,9.88,9.92,9.88,9.9,41800.0,6.2197,6.2449,6.2197,6.2323,41800.0
2008-12-19 12:35:00,9.9,9.9,9.9,9.9,13600.0,6.2323,6.2323,6.2323,6.2323,13600.0
2008-12-19 12:40:00,9.9,9.9,9.87,9.87,26600.0,6.2323,6.2323,6.2134,6.2134,26600.0
2008-12-19 12:45:00,9.87,9.9,9.87,9.9,48600.0,6.2134,6.2323,6.2134,6.2323,48600.0
2008-12-19 12:50:00,9.9,9.9,9.88,9.88,46800.0,6.2323,6.2323,6.2197,6.2197,46800.0
2008-12-19 12:55:00,9.88,9.9,9.88,9.88,42000.0,6.2197,6.2323,6.2197,6.2197,42000.0
2008-12-19 13:00:00,9.89,9.92,9.88,9.91,54400.0,6.226,6.2449,6.2197,6.2386,54400.0
2008-12-19 13:05:00,9.91,9.91,9.9,9.91,8800.0,6.2386,6.2386,6.2323,6.2386,8800.0
2008-12-19 13:10:00,9.9,9.91,9.89,9.9,23200.0,6.2323,6.2386,6.226,6.2323,23200.0
2008-12-19 13:15:00,9.9,9.93,9.9,9.92,28800.0,6.2323,6.2512,6.2323,6.2449,28800.0
2008-12-19 13:20:00,9.92,9.92,9.92,9.92,12600.0,6.2449,6.2449,6.2449,6.2449,12600.0
2008-12-19 13:25:00,9.92,9.92,9.91,9.92,33400.0,6.2449,6.2449,6.2386,6.2449,33400.0
2008-12-19 13:30:00,9.92,9.95,9.92,9.94,52800.0,6.2449,6.2638,6.2449,6.2575,52800.0
2008-12-19 13:35:00,9.94,9.94,9.93,9.93,20600.0,6.2575,6.2575,6.2512,6.2512,20600.0
2008-12-19 13:40:00,9.93,9.95,9.93,9.94,35400.0,6.2512,6.2638,6.2512,6.2575,35400.0
2008-12-19 13:45:00,9.93,9.94,9.93,9.93,18800.0,6.2512,6.2575,6.2512,6.2512,18800.0
2008-12-19 13:50:00,9.93,9.94,9.88,9.9,116800.0,6.2512,6.2575,6.2197,6.2323,116800.0
2008-12-19 13:55:00,9.9,9.92,9.9,9.92,44000.0,6.2323,6.2449,6.2323,6.2449,44000.0
2008-12-19 14:00:00,9.91,9.95,9.91,9.95,32000.0,6.2386,6.2638,6.2386,6.2638,32000.0
2008-12-19 14:05:00,9.94,9.95,9.92,9.94,36400.0,6.2575,6.2638,6.2449,6.2575,36400.0
2008-12-19 14:10:00,9.93,9.94,9.91,9.91,37400.0,6.2512,6.2575,6.2386,6.2386,37400.0
2008-12-19 14:15:00,9.92,9.95,9.92,9.94,54800.0,6.2449,6.2638,6.2449,6.2575,54800.0
2008-12-19 14:20:00,9.93,9.93,9.59,9.9,75200.0,6.2512,6.2512,6.0371,6.2323,75200.0
2008-12-19 14:25:00,9.91,9.92,9.88,9.88,83000.0,6.2386,6.2449,6.2197,6.2197,83000.0
2008-12-19 14:30:00,9.89,9.89,9.88,9.88,50200.0,6.226,6.226,6.2197,6.2197,50200.0
2008-12-19 14:35:00,9.88,9.9,9.88,9.89,37000.0,6.2197,6.2323,6.2197,6.226,37000.0
2008-12-19 14:40:00,9.89,9.9,9.88,9.89,72800.0,6.226,6.2323,6.2197,6.226,72800.0
2008-12-19 14:45:00,9.9,9.93,9.9,9.92,49200.0,6.2323,6.2512,6.2323,6.2449,49200.0
2008-12-19 14:50:00,9.92,9.92,9.87,9.87,35000.0,6.2449,6.2449,6.2134,6.2134,35000.0
2008-12-19 14:55:00,9.87,9.89,9.85,9.87,52400.0,6.2134,6.226,6.2008,6.2134,52400.0
2008-12-19 15:00:00,9.87,9.88,9.86,9.88,50200.0,6.2134,6.2197,6.2071,6.2197,50200.0
2008-12-19 15:05:00,9.88,9.88,9.86,9.87,89400.0,6.2197,6.2197,6.2071,6.2134,89400.0
2008-12-19 15:10:00,9.87,9.88,9.8,9.81,208200.0,6.2134,6.2197,6.1693,6.1756,208200.0
2008-12-19 15:15:00,9.81,9.81,9.78,9.79,245000.0,6.1756,6.1756,6.1568,6.1631,245000.0
2008-12-19 15:20:00,9.79,9.8,9.77,9.8,138200.0,6.1631,6.1693,6.1505,6.1693,138200.0
2008-12-19 15:25:00,9.8,9.84,9.78,9.81,149200.0,6.1693,6.1945,6.1568,6.1756,149200.0
2008-12-19 15:30:00,9.81,9.83,9.78,9.78,114400.0,6.1756,6.1882,6.1568,6.1568,114400.0
2008-12-19 15:35:00,9.78,9.81,9.76,9.77,89800.0,6.1568,6.1756,6.1442,6.1505,89800.0
2008-12-19 15:40:00,9.77,9.81,9.77,9.8,68800.0,6.1505,6.1756,6.1505,6.1693,68800.0
2008-12-19 15:45:00,9.8,9.8,9.78,9.8,74400.0,6.1693,6.1693,6.1568,6.1693,74400.0
2008-12-19 15:50:00,9.8,9.86,9.8,9.82,164400.0,6.1693,6.2071,6.1693,6.1819,164400.0
2008-12-19 15:55:00,9.83,9.84,9.8,9.8,330200.0,6.1882,6.1945,6.1693,6.1693,330200.0
2008-12-22 09:30:00,9.81,9.81,9.69,9.7,67000.0,6.1756,6.1756,6.1001,6.1064,67000.0
2008-12-22 09:35:00,9.7,9.76,9.61,9.65,37400.0,6.1064,6.1442,6.0497,6.0749,37400.0
2008-12-22 09:40:00,9.63,9.65,9.62,9.63,44400.0,6.0623,6.0749,6.056,6.0623,44400.0
2008-12-22 09:45:00,9.63,9.65,9.59,9.65,34000.0,6.0623,6.0749,6.0371,6.0749,34000.0
2008-12-22 09:50:00,9.65,9.65,9.59,9.59,98400.0,6.0749,6.0749,6.0371,6.0371,98400.0
2008-12-22 09:55:00,9.6,9.6,9.57,9.58,59200.0,6.0434,6.0434,6.0246,6.0309,59200.0
2008-12-22 10:00:00,9.58,9.59,9.52,9.52,79200.0,6.0309,6.0371,5.9931,5.9931,79200.0
2008-12-22 10:05:00,9.52,9.54,9.51,9.51,77800.0,5.9931,6.0057,5.9868,5.9868,77800.0
2008-12-22 10:10:00,9.52,9.52,9.49,9.51,33600.0,5.9931,5.9931,5.9742,5.9868,33600.0
2008-12-22 10:15:00,9.51,9.56,9.49,9.54,233400.0,5.9868,6.0183,5.9742,6.0057,233400.0
2008-12-22 10:20:00,9.54,9.54,9.53,9.54,109400.0,6.0057,6.0057,5.9994,6.0057,109400.0
2008-12-22 10:25:00,9.53,9.54,9.49,9.51,69200.0,5.9994,6.0057,5.9742,5.9868,69200.0
2008-12-22 10:30:00,9.5,9.51,9.49,9.51,75600.0,5.9805,5.9868,5.9742,5.9868,75600.0
2008-12-22 10:35:00,9.51,9.53,9.51,9.53,78200.0,5.9868,5.9994,5.9868,5.9994,78200.0
2008-12-22 10:40:00,9.53,9.54,9.49,9.52,76800.0,5.9994,6.0057,5.9742,5.9931,76800.0
2008-12-22 10:45:00,9.52,9.54,9.52,9.52,86800.0,5.9931,6.0057,5.9931,5.9931,86800.0
2008-12-22 10:50:00,9.53,9.54,9.52,9.53,76800.0,5.9994,6.0057,5.9931,5.9994,76800.0
2008-12-22 10:55:00,9.53,9.54,9.49,9.5,134600.0,5.9994,6.0057,5.9742,5.9805,134600.0
2008-12-22 11:00:00,9.5,9.51,9.47,9.49,50600.0,5.9805,5.9868,5.9616,5.9742,50600.0
2008-12-22 11:05:00,9.49,9.51,9.49,9.49,38400.0,5.9742,5.9868,5.9742,5.9742,38400.0
2008-12-22 11:10:00,9.49,9.5,9.49,9.49,9600.0,5.9742,5.9805,5.9742,5.9742,9600.0
2008-12-22 11:15:00,9.49,9.5,9.49,9.5,28400.0,5.9742,5.9805,5.9742,5.9805,28400.0
2008-12-22 11:20:00,9.49,9.5,9.46,9.46,37000.0,5.9742,5.9805,5.9553,5.9553,37000.0
2008-12-22 11:25:00,9.46,9.46,9.45,9.45,10600.0,5.9553,5.9553,5.949,5.949,10600.0
2008-12-22 11:30:00,9.45,9.45,9.42,9.42,67200.0,5.949,5.949,5.9301,5.9301,67200.0
2008-12-22 11:35:00,9.42,9.42,9.38,9.42,47000.0,5.9301,5.9301,5.9049,5.9301,47000.0
2008-12-22 11:40:00,9.42,9.42,9.4,9.41,37600.0,5.9301,5.9301,5.9175,5.9238,37600.0
2008-12-22 11:45:00,9.41,9.41,9.4,9.4,24200.0,5.9238,5.9238,5.9175,5.9175,24200.0
2008-12-22 11:50:00,9.4,9.41,9.4,9.4,20000.0,5.9175,5.9238,5.9175,5.9175,20000.0
2008-12-22 11:55:00,9.4,9.42,9.4,9.41,40800.0,5.9175,5.9301,5.9175,5.9238,40800.0
2008-12-22 12:00:00,9.41,9.41,9.4,9.4,29400.0,5.9238,5.9238,5.9175,5.9175,29400.0
2008-12-22 12:05:00,9.4,9.4,9.4,9.4,15600.0,5.9175,5.9175,5.9175,5.9175,15600.0
2008-12-22 12:10:00,9.4,9.4,9.4,9.4,26200.0,5.9175,5.9175,5.9175,5.9175,26200.0
2008-12-22 12:15:00,9.4,9.4,9.4,9.4,22400.0,5.9175,5.9175,5.9175,5.9175,22400.0
2008-12-22 12:20:00,9.4,9.4,9.4,9.4,26800.0,5.9175,5.9175,5.9175,5.9175,26800.0
2008-12-22 12:25:00,9.4,9.4,9.4,9.4,23800.0,5.9175,5.9175,5.9175,5.9175,23800.0
2008-12-22 12:30:00,9.4,9.4,9.4,9.4,31400.0,5.9175,5.9175,5.9175,5.9175,31400.0
2008-12-22 12:35:00,9.4,9.4,9.4,9.4,31400.0,5.9175,5.9175,5.9175,5.9175,31400.0
2008-12-22 12:40:00,9.4,9.4,9.4,9.4,21400.0,5.9175,5.9175,5.9175,5.9175,21400.0
2008-12-22 12:45:00,9.4,9.4,9.4,9.4,36800.0,5.9175,5.9175,5.9175,5.9175,36800.0
2008-12-22 12:50:00,9.4,9.4,9.4,9.4,27600.0,5.9175,5.9175,5.9175,5.9175,27600.0
2008-12-22 12:55:00,9.4,9.4,9.4,9.4,42200.0,5.9175,5.9175,5.9175,5.9175,42200.0
2008-12-22 13:00:00,9.4,9.41,9.4,9.41,55600.0,5.9175,5.9238,5.9175,5.9238,55600.0
2008-12-22 13:05:00,9.41,9.42,9.41,9.42,62200.0,5.9238,5.9301,5.9238,5.9301,62200.0
2008-12-22 13:10:00,9.43,9.43,9.4,9.42,99800.0,5.9364,5.9364,5.9175,5.9301,99800.0
2008-12-22 13:15:00,9.42,9.44,9.42,9.44,28400.0,5.9301,5.9427,5.9301,5.9427,28400.0
2008-12-22 13:20:00,9.44,9.45,9.43,9.45,52800.0,5.9427,5.949,5.9364,5.949,52800.0
2008-12-22 13:25:00,9.45,9.47,9.44,9.44,45800.0,5.949,5.9616,5.9427,5.9427,45800.0
2008-12-22 13:30:00,9.44,9.44,9.42,9.43,50600.0,5.9427,5.9427,5.9301,5.9364,50600.0
2008-12-22 13:35:00,9.43,9.43,9.42,9.43,23000.0,5.9364,5.9364,5.9301,5.9364,23000.0
2008-12-22 13:40:00,9.43,9.44,9.43,9.43,46200.0,5.9364,5.9427,5.9364,5.9364,46200.0
2008-12-22 13:45:00,9.43,9.43,9.4,9.4,39000.0,5.9364,5.9364,5.9175,5.9175,39000.0
2008-12-22 13:50:00,9.4,9.4,9.39,9.4,22400.0,5.9175,5.9175,5.9112,5.9175,22400.0
2008-12-22 13:55:00,9.4,9.41,9.4,9.4,42400.0,5.9175,5.9238,5.9175,5.9175,42400.0
2008-12-22 14:00:00,9.4,9.4,9.38,9.39,82000.0,5.9175,5.9175,5.9049,5.9112,82000.0
2008-12-22 14:05:00,9.4,9.4,9.38,9.38,56600.0,5.9175,5.9175,5.9049,5.9049,56600.0
2008-12-22 14:10:00,9.38,9.38,9.38,9.38,32600.0,5.9049,5.9049,5.9049,5.9049,32600.0
2008-12-22 14:15:00,9.38,9.38,9.35,9.35,93200.0,5.9049,5.9049,5.8861,5.8861,93200.0
2008-12-22 14:20:00,9.35,9.36,9.33,9.34,69000.0,5.8861,5.8924,5.8735,5.8798,69000.0
2008-12-22 14:25:00,9.34,9.34,9.3,9.31,73400.0,5.8798,5.8798,5.8546,5.8609,73400.0
2008-12-22 14:30:00,9.31,9.31,9.3,9.31,42400.0,5.8609,5.8609,5.8546,5.8609,42400.0
2008-12-22 14:35:00,9.31,9.33,9.31,9.32,24600.0,5.8609,5.8735,5.8609,5.8672,24600.0
2008-12-22 14:40:00,9.32,9.33,9.32,9.33,42800.0,5.8672,5.8735,5.8672,5.8735,42800.0
2008-12-22 14:45:00,9.33,9.35,9.32,9.35,62800.0,5.8735,5.8861,5.8672,5.8861,62800.0
2008-12-22 14:50:00,9.35,9.37,9.35,9.36,61800.0,5.8861,5.8987,5.8861,5.8924,61800.0
2008-12-22 14:55:00,9.36,9.37,9.35,9.36,230600.0,5.8924,5.8987,5.8861,5.8924,230600.0
2008-12-22 15:00:00,9.36,9.37,9.33,9.34,118200.0,5.8924,5.8987,5.8735,5.8798,118200.0
2008-12-22 15:05:00,9.34,9.35,9.33,9.33,41200.0,5.8798,5.8861,5.8735,5.8735,41200.0
2008-12-22 15:10:00,9.33,9.34,9.31,9.34,46000.0,5.8735,5.8798,5.8609,5.8798,46000.0
2008-12-22 15:15:00,9.33,9.36,9.33,9.35,96800.0,5.8735,5.8924,5.8735,5.8861,96800.0
2008-12-22 15:20:00,9.35,9.36,9.34,9.35,46600.0,5.8861,5.8924,5.8798,5.8861,46600.0
2008-12-22 15:25:00,9.35,9.36,9.31,9.33,120600.0,5.8861,5.8924,5.8609,5.8735,120600.0
2008-12-22 15:30:00,9.32,9.34,9.32,9.33,58400.0,5.8672,5.8798,5.8672,5.8735,58400.0
2008-12-22 15:35:00,9.33,9.38,9.33,9.37,96400.0,5.8735,5.9049,5.8735,5.8987,96400.0
2008-12-22 15:40:00,9.37,9.41,9.37,9.37,155600.0,5.8987,5.9238,5.8987,5.8987,155600.0
2008-12-22 15:45:00,9.37,9.38,9.37,9.38,82200.0,5.8987,5.9049,5.8987,5.9049,82200.0
2008-12-22 15:50:00,9.38,9.45,9.38,9.44,161800.0,5.9049,5.949,5.9049,5.9427,161800.0
2008-12-22 15:55:00,9.44,9.5,9.41,9.49,286200.0,5.9427,5.9805,5.9238,5.9742,286200.0
2008-12-23 09:30:00,9.33,9.56,9.31,9.5,158200.0,5.8735,6.0183,5.8609,5.9805,158200.0
2008-12-23 09:35:00,9.51,9.51,9.33,9.36,55800.0,5.9868,5.9868,5.8735,5.8924,55800.0
2008-12-23 09:40:00,9.37,9.41,9.35,9.4,34200.0,5.8987,5.9238,5.8861,5.9175,34200.0
2008-12-23 09:45:00,9.4,9.45,9.4,9.42,39400.0,5.9175,5.949,5.9175,5.9301,39400.0
2008-12-23 09:50:00,9.43,9.5,9.43,9.48,39000.0,5.9364,5.9805,5.9364,5.9679,39000.0
2008-12-23 09:55:00,9.49,9.51,9.48,9.49,45200.0,5.9742,5.9868,5.9679,5.9742,45200.0
2008-12-23 10:00:00,9.49,9.49,9.43,9.43,89800.0,5.9742,5.9742,5.9364,5.9364,89800.0
2008-12-23 10:05:00,9.43,9.46,9.42,9.45,52200.0,5.9364,5.9553,5.9301,5.949,52200.0
2008-12-23 10:10:00,9.44,9.5,9.44,9.5,63400.0,5.9427,5.9805,5.9427,5.9805,63400.0
2008-12-23 10:15:00,9.49,9.5,9.45,9.47,92600.0,5.9742,5.9805,5.949,5.9616,92600.0
2008-12-23 10:20:00,9.46,9.48,9.46,9.48,62400.0,5.9553,5.9679,5.9553,5.9679,62400.0
2008-12-23 10:25:00,9.49,9.5,9.49,9.5,53800.0,5.9742,5.9805,5.9742,5.9805,53800.0
2008-12-23 10:30:00,9.5,9.52,9.49,9.51,117400.0,5.9805,5.9931,5.9742,5.9868,117400.0
2008-12-23 10:35:00,9.51,9.51,9.47,9.47,100600.0,5.9868,5.9868,5.9616,5.9616,100600.0
2008-12-23 10:40:00,9.47,9.49,9.46,9.46,40000.0,5.9616,5.9742,5.9553,5.9553,40000.0
2008-12-23 10:45:00,9.46,9.47,9.43,9.44,89600.0,5.9553,5.9616,5.9364,5.9427,89600.0
2008-12-23 10:50:00,9.43,9.43,9.38,9.38,93800.0,5.9364,5.9364,5.9049,5.9049,93800.0
2008-12-23 10:55:00,9.4,9.41,9.37,9.37,52400.0,5.9175,5.9238,5.8987,5.8987,52400.0
2008-12-23 11:00:00,9.38,9.38,9.37,9.38,42000.0,5.9049,5.9049,5.8987,5.9049,42000.0
2008-12-23 11:05:00,9.38,9.38,9.36,9.37,44600.0,5.9049,5.9049,5.8924,5.8987,44600.0
2008-12-23 11:10:00,9.37,9.41,9.37,9.41,104400.0,5.8987,5.9238,5.8987,5.9238,104400.0
2008-12-23 11:15:00,9.41,9.41,9.37,9.37,29400.0,5.9238,5.9238,5.8987,5.8987,29400.0
2008-12-23 11:20:00,9.37,9.38,9.36,9.37,58800.0,5.8987,5.9049,5.8924,5.8987,58800.0
2008-12-23 11:25:00,9.38,9.38,9.34,9.34,63600.0,5.9049,5.9049,5.8798,5.8798,63600.0
2008-12-23 11:30:00,9.34,9.36,9.34,9.34,83400.0,5.8798,5.8924,5.8798,5.8798,83400.0
2008-12-23 11:35:00,9.35,9.36,9.33,9.36,116200.0,5.8861,5.8924,5.8735,5.8924,116200.0
2008-12-23 11:40:00,9.36,9.38,9.35,9.38,80200.0,5.8924,5.9049,5.8861,5.9049,80200.0
2008-12-23 11:45:00,9.38,9.4,9.38,9.39,51200.0,5.9049,5.9175,5.9049,5.9112,51200.0
2008-12-23 11:50:00,9.4,9.4,9.37,9.38,66400.0,5.9175,5.9175,5.8987,5.9049,66400.0
2008-12-23 11:55:00,9.38,9.38,9.33,9.33,142800.0,5.9049,5.9049,5.8735,5.8735,142800.0
2008-12-23 12:00:00,9.33,9.35,9.33,9.34,115800.0,5.8735,5.8861,5.8735,5.8798,115800.0
2008-12-23 12:05:00,9.34,9.34,9.27,9.27,106600.0,5.8798,5.8798,5.8357,5.8357,106600.0
2008-12-23 12:10:00,9.27,9.27,9.26,9.26,69200.0,5.8357,5.8357,5.8294,5.8294,69200.0
2008-12-23 12:15:00,9.26,9.26,9.22,9.23,46000.0,5.8294,5.8294,5.8042,5.8105,46000.0
2008-12-23 12:20:00,9.24,9.24,9.22,9.22,60200.0,5.8168,5.8168,5.8042,5.8042,60200.0
2008-12-23 12:25:00,9.23,9.23,9.21,9.23,50600.0,5.8105,5.8105,5.7979,5.8105,50600.0
2008-12-23 12:30:00,9.22,9.24,9.17,9.17,86600.0,5.8042,5.8168,5.7727,5.7727,86600.0
2008-12-23 12:35:00,9.16,9.21,9.16,9.18,94600.0,5.7665,5.7979,5.7665,5.779,94600.0
2008-12-23 12:40:00,9.19,9.21,9.18,9.18,63600.0,5.7853,5.7979,5.779,5.779,63600.0
2008-12-23 12:45:00,9.18,9.2,9.18,9.19,31400.0,5.779,5.7916,5.779,5.7853,31400.0
2008-12-23 12:50:00,9.19,9.23,9.19,9.22,80600.0,5.7853,5.8105,5.7853,5.8042,80600.0
2008-12-23 12:55:00,9.22,9.23,9.21,9.21,119000.0,5.8042,5.8105,5.7979,5.7979,119000.0
2008-12-23 13:00:00,9.21,9.21,9.2,9.21,67600.0,5.7979,5.7979,5.7916,5.7979,67600.0
2008-12-23 13:05:00,9.22,9.22,9.21,9.22,16800.0,5.8042,5.8042,5.7979,5.8042,16800.0
2008-12-23 13:10:00,9.22,9.24,9.22,9.24,40200.0,5.8042,5.8168,5.8042,5.8168,40200.0
2008-12-23 13:15:00,9.24,9.24,9.23,9.23,49200.0,5.8168,5.8168,5.8105,5.8105,49200.0
2008-12-23 13:20:00,9.23,9.24,9.21,9.23,55000.0,5.8105,5.8168,5.7979,5.8105,55000.0
2008-12-23 13:25:00,9.23,9.26,9.22,9.24,125400.0,5.8105,5.8294,5.8042,5.8168,125400.0
2008-12-23 13:30:00,9.24,9.24,9.22,9.22,58600.0,5.8168,5.8168,5.8042,5.8042,58600.0
2008-12-23 13:35:00,9.22,9.22,9.21,9.22,102800.0,5.8042,5.8042,5.7979,5.8042,102800.0
2008-12-23 13:40:00,9.22,9.22,9.21,9.22,102000.0,5.8042,5.8042,5.7979,5.8042,102000.0
2008-12-23 13:45:00,9.22,9.22,9.22,9.22,14600.0,5.8042,5.8042,5.8042,5.8042,14600.0
2008-12-23 13:50:00,9.23,9.24,9.22,9.22,33000.0,5.8105,5.8168,5.8042,5.8042,33000.0
2008-12-23 13:55:00,9.22,9.24,9.21,9.24,41800.0,5.8042,5.8168,5.7979,5.8168,41800.0
2008-12-23 14:00:00,9.23,9.26,9.22,9.25,79400.0,5.8105,5.8294,5.8042,5.8231,79400.0
2008-12-23 14:05:00,9.25,9.26,9.24,9.26,74400.0,5.8231,5.8294,5.8168,5.8294,74400.0
2008-12-23 14:10:00,9.26,9.26,9.24,9.26,54600.0,5.8294,5.8294,5.8168,5.8294,54600.0
2008-12-23 14:15:00,9.25,9.28,9.24,9.27,69000.0,5.8231,5.842,5.8168,5.8357,69000.0
2008-12-23 14:20:00,9.27,9.28,9.27,9.27,73200.0,5.8357,5.842,5.8357,5.8357,73200.0
2008-12-23 14:25:00,9.27,9.27,9.25,9.25,154400.0,5.8357,5.8357,5.8231,5.8231,154400.0
2008-12-23 14:30:00,9.26,9.26,9.2,9.21,83000.0,5.8294,5.8294,5.7916,5.7979,83000.0
2008-12-23 14:35:00,9.21,9.21,9.18,9.18,87000.0,5.7979,5.7979,5.779,5.779,87000.0
2008-12-23 14:40:00,9.19,9.19,9.16,9.17,44200.0,5.7853,5.7853,5.7665,5.7727,44200.0
2008-12-23 14:45:00,9.17,9.17,9.13,9.15,71400.0,5.7727,5.7727,5.7476,5.7602,71400.0
2008-12-23 14:50:00,9.15,9.16,9.15,9.15,75600.0,5.7602,5.7665,5.7602,5.7602,75600.0
2008-12-23 14:55:00,9.15,9.17,9.15,9.15,76000.0,5.7602,5.7727,5.7602,5.7602,76000.0
2008-12-23 15:00:00,9.15,9.17,9.13,9.16,127600.0,5.7602,5.7727,5.7476,5.7665,127600.0
2008-12-23 15:05:00,9.16,9.16,9.14,9.15,54800.0,5.7665,5.7665,5.7539,5.7602,54800.0
2008-12-23 15:10:00,9.15,9.22,9.15,9.22,115800.0,5.7602,5.8042,5.7602,5.8042,115800.0
2008-12-23 15:15:00,9.21,9.22,9.19,9.2,72800.0,5.7979,5.8042,5.7853,5.7916,72800.0
2008-12-23 15:20:00,9.2,9.2,9.17,9.17,117800.0,5.7916,5.7916,5.7727,5.7727,117800.0
2008-12-23 15:25:00,9.17,9.19,9.15,9.18,133000.0,5.7727,5.7853,5.7602,5.779,133000.0
2008-12-23 15:30:00,9.18,9.19,9.17,9.19,184800.0,5.779,5.7853,5.7727,5.7853,184800.0
2008-12-23 15:35:00,9.18,9.19,9.15,9.15,82600.0,5.779,5.7853,5.7602,5.7602,82600.0
2008-12-23 15:40:00,9.15,9.15,9.15,9.15,105200.0,5.7602,5.7602,5.7602,5.7602,105200.0
2008-12-23 15:45:00,9.15,9.17,9.15,9.17,79400.0,5.7602,5.7727,5.7602,5.7727,79400.0
2008-12-23 15:50:00,9.17,9.17,9.15,9.15,119000.0,5.7727,5.7727,5.7602,5.7602,119000.0
2008-12-23 15:55:00,9.15,9.18,9.15,9.17,158400.0,5.7602,5.779,5.7602,5.7727,158400.0
2008-12-24 09:30:00,9.12,9.32,9.09,9.25,137800.0,5.7413,5.8672,5.7224,5.8231,137800.0
2008-12-24 09:35:00,9.24,9.26,9.22,9.24,26600.0,5.8168,5.8294,5.8042,5.8168,26600.0
2008-12-24 09:40:00,9.25,9.28,9.24,9.24,49000.0,5.8231,5.842,5.8168,5.8168,49000.0
2008-12-24 09:45:00,9.24,9.25,9.23,9.24,34800.0,5.8168,5.8231,5.8105,5.8168,34800.0
2008-12-24 09:50:00,9.24,9.24,9.24,9.24,34800.0,5.8168,5.8168,5.8168,5.8168,34800.0
2008-12-24 09:55:00,9.24,9.28,9.24,9.27,60000.0,5.8168,5.842,5.8168,5.8357,60000.0
2008-12-24 10:00:00,9.27,9.27,9.24,9.24,61200.0,5.8357,5.8357,5.8168,5.8168,61200.0
2008-12-24 10:05:00,9.24,9.25,9.23,9.23,39800.0,5.8168,5.8231,5.8105,5.8105,39800.0
2008-12-24 10:10:00,9.24,9.24,9.23,9.24,19800.0,5.8168,5.8168,5.8105,5.8168,19800.0
2008-12-24 10:15:00,9.25,9.25,9.24,9.24,12800.0,5.8231,5.8231,5.8168,5.8168,12800.0
2008-12-24 10:20:00,9.25,9.25,9.24,9.25,25000.0,5.8231,5.8231,5.8168,5.8231,25000.0
2008-12-24 10:25:00,9.25,9.26,9.24,9.24,42800.0,5.8231,5.8294,5.8168,5.8168,42800.0
2008-12-24 10:30:00,9.24,9.28,9.24,9.28,30600.0,5.8168,5.842,5.8168,5.842,30600.0
2008-12-24 10:35:00,9.28,9.29,9.28,9.28,38000.0,5.842,5.8483,5.842,5.842,38000.0
2008-12-24 10:40:00,9.28,9.29,9.28,9.28,36600.0,5.842,5.8483,5.842,5.842,36600.0
2008-12-24 10:45:00,9.28,9.28,9.25,9.25,44400.0,5.842,5.842,5.8231,5.8231,44400.0
2008-12-24 10:50:00,9.25,9.25,9.24,9.24,31200.0,5.8231,5.8231,5.8168,5.8168,31200.0
2008-12-24 10:55:00,9.24,9.25,9.24,9.24,33800.0,5.8168,5.8231,5.8168,5.8168,33800.0
2008-12-24 11:00:00,9.24,9.24,9.23,9.24,29200.0,5.8168,5.8168,5.8105,5.8168,29200.0
2008-12-24 11:05:00,9.23,9.24,9.22,9.22,22600.0,5.8105,5.8168,5.8042,5.8042,22600.0
2008-12-24 11:10:00,9.23,9.23,9.2,9.22,57800.0,5.8105,5.8105,5.7916,5.8042,57800.0
2008-12-24 11:15:00,9.22,9.24,9.22,9.23,33400.0,5.8042,5.8168,5.8042,5.8105,33400.0
2008-12-24 11:20:00,9.23,9.23,9.21,9.22,36200.0,5.8105,5.8105,5.7979,5.8042,36200.0
2008-12-24 11:25:00,9.22,9.22,9.2,9.2,32400.0,5.8042,5.8042,5.7916,5.7916,32400.0
2008-12-24 11:30:00,9.2,9.2,9.2,9.2,21000.0,5.7916,5.7916,5.7916,5.7916,21000.0
2008-12-24 11:35:00,9.2,9.2,9.18,9.19,52000.0,5.7916,5.7916,5.779,5.7853,52000.0
2008-12-24 11:40:00,9.19,9.19,9.17,9.19,54800.0,5.7853,5.7853,5.7727,5.7853,54800.0
2008-12-24 11:45:00,9.2,9.22,9.2,9.22,43800.0,5.7916,5.8042,5.7916,5.8042,43800.0
2008-12-24 11:50:00,9.22,9.23,9.21,9.21,26600.0,5.8042,5.8105,5.7979,5.7979,26600.0
2008-12-24 11:55:00,9.21,9.22,9.21,9.21,19400.0,5.7979,5.8042,5.7979,5.7979,19400.0
2008-12-24 12:00:00,9.21,9.22,9.21,9.21,26400.0,5.7979,5.8042,5.7979,5.7979,26400.0
2008-12-24 12:05:00,9.21,9.22,9.21,9.22,16600.0,5.7979,5.8042,5.7979,5.8042,16600.0
2008-12-24 12:10:00,9.22,9.22,9.21,9.21,18000.0,5.8042,5.8042,5.7979,5.7979,18000.0
2008-12-24 12:15:00,9.21,9.22,9.21,9.22,21600.0,5.7979,5.8042,5.7979,5.8042,21600.0
2008-12-24 12:20:00,9.21,9.21,9.2,9.2,43000.0,5.7979,5.7979,5.7916,5.7916,43000.0
2008-12-24 12:25:00,9.2,9.2,9.2,9.2,25800.0,5.7916,5.7916,5.7916,5.7916,25800.0
2008-12-24 12:30:00,9.2,9.21,9.2,9.21,14800.0,5.7916,5.7979,5.7916,5.7979,14800.0
2008-12-24 12:35:00,9.21,9.22,9.21,9.22,11400.0,5.7979,5.8042,5.7979,5.8042,11400.0
2008-12-24 12:40:00,9.22,9.24,9.22,9.24,17400.0,5.8042,5.8168,5.8042,5.8168,17400.0
2008-12-24 12:45:00,9.24,9.24,9.22,9.22,37600.0,5.8168,5.8168,5.8042,5.8042,37600.0
2008-12-24 12:50:00,9.23,9.24,9.23,9.24,42600.0,5.8105,5.8168,5.8105,5.8168,42600.0
2008-12-24 12:55:00,9.24,9.24,9.22,9.23,60200.0,5.8168,5.8168,5.8042,5.8105,60200.0
2008-12-26 09:30:00,9.24,9.25,9.18,9.22,52000.0,5.8168,5.8231,5.779,5.8042,52000.0
2008-12-26 09:35:00,9.21,9.22,9.18,9.2,17600.0,5.7979,5.8042,5.779,5.7916,17600.0
2008-12-26 09:40:00,9.21,9.21,9.18,9.2,24600.0,5.7979,5.7979,5.779,5.7916,24600.0
2008-12-26 09:45:00,9.19,9.21,9.15,9.21,30400.0,5.7853,5.7979,5.7602,5.7979,30400.0
2008-12-26 09:50:00,9.22,9.22,9.18,9.18,19800.0,5.8042,5.8042,5.779,5.779,19800.0
2008-12-26 09:55:00,9.18,9.18,9.17,9.17,8600.0,5.779,5.779,5.7727,5.7727,8600.0
2008-12-26 10:00:00,9.18,9.2,9.18,9.2,11200.0,5.779,5.7916,5.779,5.7916,11200.0
2008-12-26 10:05:00,9.2,9.21,9.2,9.2,9000.0,5.7916,5.7979,5.7916,5.7916,9000.0
2008-12-26 10:10:00,9.2,9.21,9.19,9.2,8800.0,5.7916,5.7979,5.7853,5.7916,8800.0
2008-12-26 10:15:00,9.2,9.22,9.2,9.21,23800.0,5.7916,5.8042,5.7916,5.7979,23800.0
2008-12-26 10:20:00,9.21,9.21,9.2,9.2,12000.0,5.7979,5.7979,5.7916,5.7916,12000.0
2008-12-26 10:25:00,9.2,9.2,9.2,9.2,12400.0,5.7916,5.7916,5.7916,5.7916,12400.0
2008-12-26 10:30:00,9.2,9.21,9.2,9.21,35000.0,5.7916,5.7979,5.7916,5.7979,35000.0
2008-12-26 10:35:00,9.2,9.21,9.18,9.19,39400.0,5.7916,5.7979,5.779,5.7853,39400.0
2008-12-26 10:40:00,9.19,9.19,9.17,9.17,3400.0,5.7853,5.7853,5.7727,5.7727,3400.0
2008-12-26 10:45:00,9.17,9.18,9.17,9.17,3400.0,5.7727,5.779,5.7727,5.7727,3400.0
2008-12-26 10:50:00,9.17,9.17,9.17,9.17,1400.0,5.7727,5.7727,5.7727,5.7727,1400.0
2008-12-26 10:55:00,9.17,9.17,9.17,9.17,600.0,5.7727,5.7727,5.7727,5.7727,600.0
2008-12-26 11:00:00,9.17,9.17,9.17,9.17,4600.0,5.7727,5.7727,5.7727,5.7727,4600.0
2008-12-26 11:05:00,9.17,9.18,9.17,9.18,9600.0,5.7727,5.779,5.7727,5.779,9600.0
2008-12-26 11:10:00,9.18,9.19,9.18,9.19,5800.0,5.779,5.7853,5.779,5.7853,5800.0
2008-12-26 11:15:00,9.18,9.18,9.18,9.18,4800.0,5.779,5.779,5.779,5.779,4800.0
2008-12-26 11:20:00,9.18,9.19,9.18,9.18,8200.0,5.779,5.7853,5.779,5.779,8200.0
2008-12-26 11:25:00,9.18,9.18,9.17,9.17,2600.0,5.779,5.779,5.7727,5.7727,2600.0
2008-12-26 11:30:00,9.17,9.17,9.17,9.17,1400.0,5.7727,5.7727,5.7727,5.7727,1400.0
2008-12-26 11:35:00,9.17,9.17,9.17,9.17,1200.0,5.7727,5.7727,5.7727,5.7727,1200.0
2008-12-26 11:40:00,9.17,9.17,9.17,9.17,4600.0,5.7727,5.7727,5.7727,5.7727,4600.0
2008-12-26 11:45:00,9.17,9.17,9.17,9.17,4200.0,5.7727,5.7727,5.7727,5.7727,4200.0
2008-12-26 11:50:00,9.17,9.17,9.15,9.15,5400.0,5.7727,5.7727,5.7602,5.7602,5400.0
2008-12-26 11:55:00,9.16,9.16,9.15,9.15,3800.0,5.7665,5.7665,5.7602,5.7602,3800.0
2008-12-26 12:00:00,9.15,9.16,9.15,9.16,6000.0,5.7602,5.7665,5.7602,5.7665,6000.0
2008-12-26 12:05:00,9.16,9.17,9.16,9.17,5200.0,5.7665,5.7727,5.7665,5.7727,5200.0
2008-12-26 12:10:00,9.17,9.18,9.17,9.18,4200.0,5.7727,5.779,5.7727,5.779,4200.0
2008-12-26 12:15:00,9.18,9.19,9.18,9.19,6400.0,5.779,5.7853,5.779,5.7853,6400.0
2008-12-26 12:20:00,9.19,9.19,9.17,9.17,21200.0,5.7853,5.7853,5.7727,5.7727,21200.0
2008-12-26 12:25:00,9.18,9.18,9.15,9.15,33400.0,5.779,5.779,5.7602,5.7602,33400.0
2008-12-26 12:30:00,9.16,9.17,9.15,9.17,6200.0,5.7665,5.7727,5.7602,5.7727,6200.0
2008-12-26 12:35:00,9.17,9.17,9.16,9.17,9000.0,5.7727,5.7727,5.7665,5.7727,9000.0
2008-12-26 12:40:00,9.17,9.17,9.15,9.17,7200.0,5.7727,5.7727,5.7602,5.7727,7200.0
2008-12-26 12:45:00,9.17,9.17,9.16,9.16,5600.0,5.7727,5.7727,5.7665,5.7665,5600.0
2008-12-26 12:50:00,9.15,9.16,9.15,9.16,18600.0,5.7602,5.7665,5.7602,5.7665,18600.0
2008-12-26 12:55:00,9.15,9.16,9.15,9.16,4800.0,5.7602,5.7665,5.7602,5.7665,4800.0
2008-12-26 13:00:00,9.15,9.15,9.15,9.15,5400.0,5.7602,5.7602,5.7602,5.7602,5400.0
2008-12-26 13:05:00,9.15,9.15,9.15,9.15,2000.0,5.7602,5.7602,5.7602,5.7602,2000.0
2008-12-26 13:10:00,9.16,9.16,9.15,9.15,4000.0,5.7665,5.7665,5.7602,5.7602,4000.0
2008-12-26 13:15:00,9.15,9.16,9.15,9.16,5400.0,5.7602,5.7665,5.7602,5.7665,5400.0
2008-12-26 13:20:00,9.15,9.15,9.15,9.15,1400.0,5.7602,5.7602,5.7602,5.7602,1400.0
2008-12-26 13:25:00,9.15,9.15,9.15,9.15,4800.0,5.7602,5.7602,5.7602,5.7602,4800.0
2008-12-26 13:30:00,9.15,9.16,9.15,9.16,5000.0,5.7602,5.7665,5.7602,5.7665,5000.0
2008-12-26 13:35:00,9.16,9.17,9.15,9.17,1800.0,5.7665,5.7727,5.7602,5.7727,1800.0
2008-12-26 13:40:00,9.17,9.17,9.16,9.16,8400.0,5.7727,5.7727,5.7665,5.7665,8400.0
2008-12-26 13:45:00,9.15,9.17,9.15,9.16,9600.0,5.7602,5.7727,5.7602,5.7665,9600.0
2008-12-26 13:50:00,9.16,9.18,9.16,9.17,20000.0,5.7665,5.779,5.7665,5.7727,20000.0
2008-12-26 13:55:00,9.17,9.17,9.17,9.17,6200.0,5.7727,5.7727,5.7727,5.7727,6200.0
2008-12-26 14:00:00,9.17,9.18,9.17,9.17,6600.0,5.7727,5.779,5.7727,5.7727,6600.0
2008-12-26 14:05:00,9.17,9.18,9.17,9.17,5400.0,5.7727,5.779,5.7727,5.7727,5400.0
2008-12-26 14:10:00,9.17,9.17,9.17,9.17,5400.0,5.7727,5.7727,5.7727,5.7727,5400.0
2008-12-26 14:15:00,9.17,9.17,9.16,9.17,7000.0,5.7727,5.7727,5.7665,5.7727,7000.0
2008-12-26 14:20:00,9.17,9.17,9.17,9.17,6800.0,5.7727,5.7727,5.7727,5.7727,6800.0
2008-12-26 14:25:00,9.17,9.17,9.15,9.15,6400.0,5.7727,5.7727,5.7602,5.7602,6400.0
2008-12-26 14:30:00,9.15,9.16,9.15,9.16,15200.0,5.7602,5.7665,5.7602,5.7665,15200.0
2008-12-26 14:35:00,9.15,9.17,9.15,9.16,18000.0,5.7602,5.7727,5.7602,5.7665,18000.0
2008-12-26 14:40:00,9.16,9.17,9.16,9.16,4400.0,5.7665,5.7727,5.7665,5.7665,4400.0
2008-12-26 14:45:00,9.16,9.17,9.15,9.17,36000.0,5.7665,5.7727,5.7602,5.7727,36000.0
2008-12-26 14:50:00,9.17,9.17,9.16,9.17,8600.0,5.7727,5.7727,5.7665,5.7727,8600.0
2008-12-26 14:55:00,9.17,9.17,9.17,9.17,14600.0,5.7727,5.7727,5.7727,5.7727,14600.0
2008-12-26 15:00:00,9.17,9.18,9.17,9.18,11200.0,5.7727,5.779,5.7727,5.779,11200.0
2008-12-26 15:05:00,9.18,9.18,9.17,9.18,8200.0,5.779,5.779,5.7727,5.779,8200.0
2008-12-26 15:10:00,9.18,9.18,9.17,9.17,9600.0,5.779,5.779,5.7727,5.7727,9600.0
2008-12-26 15:15:00,9.18,9.19,9.17,9.19,16200.0,5.779,5.7853,5.7727,5.7853,16200.0
2008-12-26 15:20:00,9.19,9.19,9.16,9.16,26600.0,5.7853,5.7853,5.7665,5.7665,26600.0
2008-12-26 15:25:00,9.17,9.18,9.17,9.18,25400.0,5.7727,5.779,5.7727,5.779,25400.0
2008-12-26 15:30:00,9.18,9.19,9.17,9.17,18600.0,5.779,5.7853,5.7727,5.7727,18600.0
2008-12-26 15:35:00,9.17,9.19,9.17,9.18,42600.0,5.7727,5.7853,5.7727,5.779,42600.0
2008-12-26 15:40:00,9.19,9.19,9.18,9.18,40400.0,5.7853,5.7853,5.779,5.779,40400.0
2008-12-26 15:45:00,9.18,9.19,9.17,9.18,37200.0,5.779,5.7853,5.7727,5.779,37200.0
2008-12-26 15:50:00,9.18,9.19,9.17,9.18,39800.0,5.779,5.7853,5.7727,5.779,39800.0
2008-12-26 15:55:00,9.18,9.19,9.17,9.18,103600.0,5.779,5.7853,5.7727,5.779,103600.0
2008-12-29 09:30:00,9.22,9.24,9.19,9.22,30800.0,5.8042,5.8168,5.7853,5.8042,30800.0
2008-12-29 09:35:00,9.23,9.24,9.21,9.22,14600.0,5.8105,5.8168,5.7979,5.8042,14600.0
2008-12-29 09:40:00,9.22,9.22,9.17,9.17,17800.0,5.8042,5.8042,5.7727,5.7727,17800.0
2008-12-29 09:45:00,9.18,9.2,9.17,9.19,13400.0,5.779,5.7916,5.7727,5.7853,13400.0
2008-12-29 09:50:00,9.19,9.19,9.17,9.17,16800.0,5.7853,5.7853,5.7727,5.7727,16800.0
2008-12-29 09:55:00,9.17,9.17,9.13,9.16,97600.0,5.7727,5.7727,5.7476,5.7665,97600.0
2008-12-29 10:00:00,9.16,9.17,9.16,9.17,162600.0,5.7665,5.7727,5.7665,5.7727,162600.0
2008-12-29 10:05:00,9.17,9.18,9.14,9.14,94600.0,5.7727,5.779,5.7539,5.7539,94600.0
2008-12-29 10:10:00,9.15,9.17,9.15,9.15,106000.0,5.7602,5.7727,5.7602,5.7602,106000.0
2008-12-29 10:15:00,9.15,9.16,9.1,9.1,54400.0,5.7602,5.7665,5.7287,5.7287,54400.0
2008-12-29 10:20:00,9.1,9.1,9.07,9.09,19200.0,5.7287,5.7287,5.7098,5.7224,19200.0
2008-12-29 10:25:00,9.09,9.1,9.06,9.08,32000.0,5.7224,5.7287,5.7035,5.7161,32000.0
2008-12-29 10:30:00,9.08,9.1,9.08,9.1,16000.0,5.7161,5.7287,5.7161,5.7287,16000.0
2008-12-29 10:35:00,9.1,9.1,9.09,9.1,14200.0,5.7287,5.7287,5.7224,5.7287,14200.0
2008-12-29 10:40:00,9.1,9.1,9.08,9.09,25600.0,5.7287,5.7287,5.7161,5.7224,25600.0
2008-12-29 10:45:00,9.09,9.1,9.08,9.1,51200.0,5.7224,5.7287,5.7161,5.7287,51200.0
2008-12-29 10:50:00,9.1,9.1,9.09,9.1,22000.0,5.7287,5.7287,5.7224,5.7287,22000.0
2008-12-29 10:55:00,9.1,9.11,9.1,9.1,69000.0,5.7287,5.735,5.7287,5.7287,69000.0
2008-12-29 11:00:00,9.1,9.1,9.09,9.1,20600.0,5.7287,5.7287,5.7224,5.7287,20600.0
2008-12-29 11:05:00,9.1,9.11,9.1,9.1,31600.0,5.7287,5.735,5.7287,5.7287,31600.0
2008-12-29 11:10:00,9.1,9.11,9.1,9.11,53800.0,5.7287,5.735,5.7287,5.735,53800.0
2008-12-29 11:15:00,9.11,9.12,9.11,9.12,32400.0,5.735,5.7413,5.735,5.7413,32400.0
2008-12-29 11:20:00,9.12,9.13,9.12,9.13,35600.0,5.7413,5.7476,5.7413,5.7476,35600.0
2008-12-29 11:25:00,9.13,9.13,9.13,9.13,12400.0,5.7476,5.7476,5.7476,5.7476,12400.0
2008-12-29 11:30:00,9.13,9.13,9.13,9.13,22400.0,5.7476,5.7476,5.7476,5.7476,22400.0
2008-12-29 11:35:00,9.13,9.13,9.12,9.13,56000.0,5.7476,5.7476,5.7413,5.7476,56000.0
2008-12-29 11:40:00,9.13,9.13,9.13,9.13,31000.0,5.7476,5.7476,5.7476,5.7476,31000.0
2008-12-29 11:45:00,9.13,9.15,9.13,9.15,15200.0,5.7476,5.7602,5.7476,5.7602,15200.0
2008-12-29 11:50:00,9.14,9.15,9.12,9.12,69200.0,5.7539,5.7602,5.7413,5.7413,69200.0
2008-12-29 11:55:00,9.12,9.12,9.1,9.1,28400.0,5.7413,5.7413,5.7287,5.7287,28400.0
2008-12-29 12:00:00,9.1,9.13,9.1,9.12,24800.0,5.7287,5.7476,5.7287,5.7413,24800.0
2008-12-29 12:05:00,9.13,9.13,9.12,9.13,41600.0,5.7476,5.7476,5.7413,5.7476,41600.0
2008-12-29 12:10:00,9.12,9.13,9.11,9.12,202800.0,5.7413,5.7476,5.735,5.7413,202800.0
2008-12-29 12:15:00,9.11,9.13,9.11,9.12,10200.0,5.735,5.7476,5.735,5.7413,10200.0
2008-12-29 12:20:00,9.12,9.13,9.12,9.12,10800.0,5.7413,5.7476,5.7413,5.7413,10800.0
2008-12-29 12:25:00,9.13,9.13,9.12,9.12,17200.0,5.7476,5.7476,5.7413,5.7413,17200.0
2008-12-29 12:30:00,9.12,9.12,9.1,9.11,30800.0,5.7413,5.7413,5.7287,5.735,30800.0
2008-12-29 12:35:00,9.11,9.11,9.1,9.11,14400.0,5.735,5.735,5.7287,5.735,14400.0
2008-12-29 12:40:00,9.11,9.11,9.1,9.11,9400.0,5.735,5.735,5.7287,5.735,9400.0
2008-12-29 12:45:00,9.1,9.11,9.1,9.11,7800.0,5.7287,5.735,5.7287,5.735,7800.0
2008-12-29 12:50:00,9.1,9.12,9.1,9.12,24600.0,5.7287,5.7413,5.7287,5.7413,24600.0
2008-12-29 12:55:00,9.12,9.12,9.1,9.1,16800.0,5.7413,5.7413,5.7287,5.7287,16800.0
2008-12-29 13:00:00,9.1,9.1,9.09,9.09,18400.0,5.7287,5.7287,5.7224,5.7224,18400.0
2008-12-29 13:05:00,9.09,9.1,9.09,9.1,21400.0,5.7224,5.7287,5.7224,5.7287,21400.0
2008-12-29 13:10:00,9.1,9.1,9.1,9.1,8400.0,5.7287,5.7287,5.7287,5.7287,8400.0
2008-12-29 13:15:00,9.1,9.1,9.09,9.1,10200.0,5.7287,5.7287,5.7224,5.7287,10200.0
2008-12-29 13:20:00,9.1,9.1,9.09,9.1,8400.0,5.7287,5.7287,5.7224,5.7287,8400.0
2008-12-29 13:25:00,9.1,9.1,9.09,9.1,10000.0,5.7287,5.7287,5.7224,5.7287,10000.0
2008-12-29 13:30:00,9.09,9.1,9.09,9.1,39400.0,5.7224,5.7287,5.7224,5.7287,39400.0
2008-12-29 13:35:00,9.1,9.1,9.09,9.1,16200.0,5.7287,5.7287,5.7224,5.7287,16200.0
2008-12-29 13:40:00,9.1,9.11,9.1,9.11,36200.0,5.7287,5.735,5.7287,5.735,36200.0
2008-12-29 13:45:00,9.11,9.11,9.1,9.11,31600.0,5.735,5.735,5.7287,5.735,31600.0
2008-12-29 13:50:00,9.11,9.12,9.11,9.12,36800.0,5.735,5.7413,5.735,5.7413,36800.0
2008-12-29 13:55:00,9.12,9.14,9.12,9.13,40600.0,5.7413,5.7539,5.7413,5.7476,40600.0
2008-12-29 14:00:00,9.13,9.13,9.11,9.11,44400.0,5.7476,5.7476,5.735,5.735,44400.0
2008-12-29 14:05:00,9.11,9.11,9.1,9.1,23800.0,5.735,5.735,5.7287,5.7287,23800.0
2008-12-29 14:10:00,9.11,9.11,9.1,9.1,18000.0,5.735,5.735,5.7287,5.7287,18000.0
2008-12-29 14:15:00,9.1,9.11,9.1,9.11,25200.0,5.7287,5.735,5.7287,5.735,25200.0
2008-12-29 14:20:00,9.11,9.12,9.11,9.12,33400.0,5.735,5.7413,5.735,5.7413,33400.0
2008-12-29 14:25:00,9.12,9.13,9.11,9.13,50800.0,5.7413,5.7476,5.735,5.7476,50800.0
2008-12-29 14:30:00,9.13,9.13,9.12,9.12,24600.0,5.7476,5.7476,5.7413,5.7413,24600.0
2008-12-29 14:35:00,9.12,9.12,9.1,9.11,40600.0,5.7413,5.7413,5.7287,5.735,40600.0
2008-12-29 14:40:00,9.11,9.12,9.11,9.12,17200.0,5.735,5.7413,5.735,5.7413,17200.0
2008-12-29 14:45:00,9.12,9.12,9.12,9.12,17600.0,5.7413,5.7413,5.7413,5.7413,17600.0
2008-12-29 14:50:00,9.12,9.13,9.11,9.12,36200.0,5.7413,5.7476,5.735,5.7413,36200.0
2008-12-29 14:55:00,9.13,9.15,9.13,9.14,43200.0,5.7476,5.7602,5.7476,5.7539,43200.0
2008-12-29 15:00:00,9.13,9.15,9.13,9.13,55400.0,5.7476,5.7602,5.7476,5.7476,55400.0
2008-12-29 15:05:00,9.13,9.17,9.13,9.17,68200.0,5.7476,5.7727,5.7476,5.7727,68200.0
2008-12-29 15:10:00,9.17,9.17,9.15,9.16,53400.0,5.7727,5.7727,5.7602,5.7665,53400.0
2008-12-29 15:15:00,9.16,9.17,9.12,9.13,78400.0,5.7665,5.7727,5.7413,5.7476,78400.0
2008-12-29 15:20:00,9.13,9.13,9.12,9.13,53600.0,5.7476,5.7476,5.7413,5.7476,53600.0
2008-12-29 15:25:00,9.12,9.15,9.12,9.13,40200.0,5.7413,5.7602,5.7413,5.7476,40200.0
2008-12-29 15:30:00,9.13,9.13,9.12,9.13,116000.0,5.7476,5.7476,5.7413,5.7476,116000.0
2008-12-29 15:35:00,9.13,9.13,9.09,9.1,142400.0,5.7476,5.7476,5.7224,5.7287,142400.0
2008-12-29 15:40:00,9.1,9.11,9.1,9.11,178600.0,5.7287,5.735,5.7287,5.735,178600.0
2008-12-29 15:45:00,9.11,9.13,9.1,9.13,148000.0,5.735,5.7476,5.7287,5.7476,148000.0
2008-12-29 15:50:00,9.13,9.15,9.13,9.14,139600.0,5.7476,5.7602,5.7476,5.7539,139600.0
2008-12-29 15:55:00,9.14,9.17,9.13,9.16,178200.0,5.7539,5.7727,5.7476,5.7665,178200.0
2008-12-30 09:30:00,9.23,9.29,9.13,9.27,47400.0,5.8105,5.8483,5.7476,5.8357,47400.0
2008-12-30 09:35:00,9.25,9.33,9.25,9.31,34400.0,5.8231,5.8735,5.8231,5.8609,34400.0
2008-12-30 09:40:00,9.31,9.34,9.29,9.31,26800.0,5.8609,5.8798,5.8483,5.8609,26800.0
2008-12-30 09:45:00,9.31,9.33,9.29,9.33,32600.0,5.8609,5.8735,5.8483,5.8735,32600.0
2008-12-30 09:50:00,9.33,9.33,9.32,9.33,30600.0,5.8735,5.8735,5.8672,5.8735,30600.0
2008-12-30 09:55:00,9.33,9.33,9.32,9.32,24200.0,5.8735,5.8735,5.8672,5.8672,24200.0
2008-12-30 10:00:00,9.31,9.34,9.31,9.33,93200.0,5.8609,5.8798,5.8609,5.8735,93200.0
2008-12-30 10:05:00,9.33,9.34,9.32,9.33,53400.0,5.8735,5.8798,5.8672,5.8735,53400.0
2008-12-30 10:10:00,9.33,9.35,9.32,9.33,70000.0,5.8735,5.8861,5.8672,5.8735,70000.0
2008-12-30 10:15:00,9.33,9.36,9.33,9.36,36200.0,5.8735,5.8924,5.8735,5.8924,36200.0
2008-12-30 10:20:00,9.37,9.4,9.36,9.38,52000.0,5.8987,5.9175,5.8924,5.9049,52000.0
2008-12-30 10:25:00,9.38,9.42,9.38,9.4,57400.0,5.9049,5.9301,5.9049,5.9175,57400.0
2008-12-30 10:30:00,9.4,9.47,9.4,9.47,101800.0,5.9175,5.9616,5.9175,5.9616,101800.0
2008-12-30 10:35:00,9.47,9.48,9.44,9.44,75000.0,5.9616,5.9679,5.9427,5.9427,75000.0
2008-12-30 10:40:00,9.44,9.46,9.43,9.43,76200.0,5.9427,5.9553,5.9364,5.9364,76200.0
2008-12-30 10:45:00,9.43,9.43,9.42,9.43,69600.0,5.9364,5.9364,5.9301,5.9364,69600.0
2008-12-30 10:50:00,9.43,9.44,9.42,9.43,52000.0,5.9364,5.9427,5.9301,5.9364,52000.0
2008-12-30 10:55:00,9.44,9.44,9.42,9.43,50400.0,5.9427,5.9427,5.9301,5.9364,50400.0
2008-12-30 11:00:00,9.43,9.45,9.43,9.44,72600.0,5.9364,5.949,5.9364,5.9427,72600.0
2008-12-30 11:05:00,9.44,9.44,9.44,9.44,24400.0,5.9427,5.9427,5.9427,5.9427,24400.0
2008-12-30 11:10:00,9.44,9.44,9.42,9.42,20000.0,5.9427,5.9427,5.9301,5.9301,20000.0
2008-12-30 11:15:00,9.42,9.43,9.42,9.43,17200.0,5.9301,5.9364,5.9301,5.9364,17200.0
2008-12-30 11:20:00,9.43,9.46,9.43,9.46,18400.0,5.9364,5.9553,5.9364,5.9553,18400.0
2008-12-30 11:25:00,9.45,9.49,9.45,9.49,22800.0,5.949,5.9742,5.949,5.9742,22800.0
2008-12-30 11:30:00,9.49,9.53,9.49,9.53,91600.0,5.9742,5.9994,5.9742,5.9994,91600.0
2008-12-30 11:35:00,9.53,9.54,9.53,9.53,42000.0,5.9994,6.0057,5.9994,5.9994,42000.0
2008-12-30 11:40:00,9.53,9.64,9.53,9.62,165600.0,5.9994,6.0686,5.9994,6.056,165600.0
2008-12-30 11:45:00,9.62,9.64,9.6,9.61,138200.0,6.056,6.0686,6.0434,6.0497,138200.0
2008-12-30 11:50:00,9.6,9.61,9.59,9.6,31400.0,6.0434,6.0497,6.0371,6.0434,31400.0
2008-12-30 11:55:00,9.6,9.61,9.58,9.58,202400.0,6.0434,6.0497,6.0309,6.0309,202400.0
2008-12-30 12:00:00,9.58,9.59,9.56,9.57,55800.0,6.0309,6.0371,6.0183,6.0246,55800.0
2008-12-30 12:05:00,9.58,9.58,9.54,9.54,69400.0,6.0309,6.0309,6.0057,6.0057,69400.0
2008-12-30 12:10:00,9.54,9.55,9.54,9.54,25600.0,6.0057,6.012,6.0057,6.0057,25600.0
2008-12-30 12:15:00,9.54,9.55,9.53,9.55,24200.0,6.0057,6.012,5.9994,6.012,24200.0
2008-12-30 12:20:00,9.55,9.55,9.52,9.52,38400.0,6.012,6.012,5.9931,5.9931,38400.0
2008-12-30 12:25:00,9.52,9.53,9.51,9.52,26600.0,5.9931,5.9994,5.9868,5.9931,26600.0
2008-12-30 12:30:00,9.52,9.53,9.51,9.51,11600.0,5.9931,5.9994,5.9868,5.9868,11600.0
2008-12-30 12:35:00,9.51,9.52,9.46,9.46,128200.0,5.9868,5.9931,5.9553,5.9553,128200.0
2008-12-30 12:40:00,9.46,9.46,9.42,9.44,304800.0,5.9553,5.9553,5.9301,5.9427,304800.0
2008-12-30 12:45:00,9.44,9.46,9.44,9.44,44800.0,5.9427,5.9553,5.9427,5.9427,44800.0
2008-12-30 12:50:00,9.44,9.47,9.44,9.47,27000.0,5.9427,5.9616,5.9427,5.9616,27000.0
2008-12-30 12:55:00,9.47,9.48,9.46,9.48,29800.0,5.9616,5.9679,5.9553,5.9679,29800.0
2008-12-30 13:00:00,9.47,9.48,9.47,9.47,39400.0,5.9616,5.9679,5.9616,5.9616,39400.0
2008-12-30 13:05:00,9.47,9.47,9.45,9.46,40400.0,5.9616,5.9616,5.949,5.9553,40400.0
2008-12-30 13:10:00,9.46,9.46,9.45,9.45,12000.0,5.9553,5.9553,5.949,5.949,12000.0
2008-12-30 13:15:00,9.45,9.46,9.44,9.44,42400.0,5.949,5.9553,5.9427,5.9427,42400.0
2008-12-30 13:20:00,9.44,9.45,9.44,9.44,26000.0,5.9427,5.949,5.9427,5.9427,26000.0
2008-12-30 13:25:00,9.44,9.47,9.44,9.47,37200.0,5.9427,5.9616,5.9427,5.9616,37200.0
2008-12-30 13:30:00,9.47,9.47,9.45,9.46,25600.0,5.9616,5.9616,5.949,5.9553,25600.0
2008-12-30 13:35:00,9.46,9.46,9.45,9.46,15000.0,5.9553,5.9553,5.949,5.9553,15000.0
2008-12-30 13:40:00,9.45,9.46,9.45,9.45,6800.0,5.949,5.9553,5.949,5.949,6800.0
2008-12-30 13:45:00,9.45,9.46,9.45,9.46,34000.0,5.949,5.9553,5.949,5.9553,34000.0
2008-12-30 13:50:00,9.46,9.47,9.46,9.47,44600.0,5.9553,5.9616,5.9553,5.9616,44600.0
2008-12-30 13:55:00,9.47,9.47,9.45,9.45,26000.0,5.9616,5.9616,5.949,5.949,26000.0
2008-12-30 14:00:00,9.45,9.46,9.44,9.46,48200.0,5.949,5.9553,5.9427,5.9553,48200.0
2008-12-30 14:05:00,9.46,9.47,9.45,9.47,51200.0,5.9553,5.9616,5.949,5.9616,51200.0
2008-12-30 14:10:00,9.47,9.49,9.47,9.49,42000.0,5.9616,5.9742,5.9616,5.9742,42000.0
2008-12-30 14:15:00,9.49,9.51,9.49,9.5,30200.0,5.9742,5.9868,5.9742,5.9805,30200.0
2008-12-30 14:20:00,9.49,9.51,9.49,9.51,39600.0,5.9742,5.9868,5.9742,5.9868,39600.0
2008-12-30 14:25:00,9.51,9.53,9.51,9.52,38400.0,5.9868,5.9994,5.9868,5.9931,38400.0
2008-12-30 14:30:00,9.53,9.53,9.52,9.53,19600.0,5.9994,5.9994,5.9931,5.9994,19600.0
2008-12-30 14:35:00,9.53,9.55,9.53,9.54,32400.0,5.9994,6.012,5.9994,6.0057,32400.0
2008-12-30 14:40:00,9.55,9.55,9.53,9.53,33400.0,6.012,6.012,5.9994,5.9994,33400.0
2008-12-30 14:45:00,9.53,9.54,9.53,9.53,24200.0,5.9994,6.0057,5.9994,5.9994,24200.0
2008-12-30 14:50:00,9.53,9.53,9.52,9.52,56000.0,5.9994,5.9994,5.9931,5.9931,56000.0
2008-12-30 14:55:00,9.53,9.53,9.53,9.53,19800.0,5.9994,5.9994,5.9994,5.9994,19800.0
2008-12-30 15:00:00,9.53,9.54,9.53,9.54,34400.0,5.9994,6.0057,5.9994,6.0057,34400.0
2008-12-30 15:05:00,9.53,9.54,9.53,9.53,30400.0,5.9994,6.0057,5.9994,5.9994,30400.0
2008-12-30 15:10:00,9.53,9.53,9.51,9.51,44600.0,5.9994,5.9994,5.9868,5.9868,44600.0
2008-12-30 15:15:00,9.51,9.52,9.51,9.52,50800.0,5.9868,5.9931,5.9868,5.9931,50800.0
2008-12-30 15:20:00,9.52,9.52,9.51,9.51,38400.0,5.9931,5.9931,5.9868,5.9868,38400.0
2008-12-30 15:25:00,9.51,9.53,9.51,9.53,50200.0,5.9868,5.9994,5.9868,5.9994,50200.0
2008-12-30 15:30:00,9.54,9.54,9.53,9.54,50400.0,6.0057,6.0057,5.9994,6.0057,50400.0
2008-12-30 15:35:00,9.54,9.56,9.53,9.55,90200.0,6.0057,6.0183,5.9994,6.012,90200.0
2008-12-30 15:40:00,9.55,9.58,9.55,9.58,73600.0,6.012,6.0309,6.012,6.0309,73600.0
2008-12-30 15:45:00,9.57,9.59,9.56,9.56,106400.0,6.0246,6.0371,6.0183,6.0183,106400.0
2008-12-30 15:50:00,9.56,9.62,9.56,9.61,187400.0,6.0183,6.056,6.0183,6.0497,187400.0
2008-12-30 15:55:00,9.61,9.62,9.6,9.62,197200.0,6.0497,6.056,6.0434,6.056,197200.0
2008-12-31 09:30:00,9.47,9.61,9.46,9.56,29800.0,5.9616,6.0497,5.9553,6.0183,29800.0
2008-12-31 09:35:00,9.58,9.63,9.57,9.6,14200.0,6.0309,6.0623,6.0246,6.0434,14200.0
2008-12-31 09:40:00,9.61,9.65,9.59,9.63,46600.0,6.0497,6.0749,6.0371,6.0623,46600.0
2008-12-31 09:45:00,9.63,9.63,9.59,9.61,41200.0,6.0623,6.0623,6.0371,6.0497,41200.0
2008-12-31 09:50:00,9.61,9.61,9.57,9.58,40200.0,6.0497,6.0497,6.0246,6.0309,40200.0
2008-12-31 09:55:00,9.58,9.62,9.58,9.62,38600.0,6.0309,6.056,6.0309,6.056,38600.0
2008-12-31 10:00:00,9.62,9.7,9.62,9.69,40600.0,6.056,6.1064,6.056,6.1001,40600.0
2008-12-31 10:05:00,9.69,9.69,9.67,9.68,27800.0,6.1001,6.1001,6.0875,6.0938,27800.0
2008-12-31 10:10:00,9.68,9.68,9.67,9.68,15000.0,6.0938,6.0938,6.0875,6.0938,15000.0
2008-12-31 10:15:00,9.67,9.68,9.67,9.68,22000.0,6.0875,6.0938,6.0875,6.0938,22000.0
2008-12-31 10:20:00,9.69,9.7,9.68,9.69,18600.0,6.1001,6.1064,6.0938,6.1001,18600.0
2008-12-31 10:25:00,9.7,9.7,9.68,9.69,17600.0,6.1064,6.1064,6.0938,6.1001,17600.0
2008-12-31 10:30:00,9.69,9.73,9.69,9.73,39200.0,6.1001,6.1253,6.1001,6.1253,39200.0
2008-12-31 10:35:00,9.72,9.73,9.71,9.71,44600.0,6.119,6.1253,6.1127,6.1127,44600.0
2008-12-31 10:40:00,9.71,9.72,9.71,9.72,17000.0,6.1127,6.119,6.1127,6.119,17000.0
2008-12-31 10:45:00,9.71,9.74,9.71,9.74,26200.0,6.1127,6.1316,6.1127,6.1316,26200.0
2008-12-31 10:50:00,9.74,9.77,9.74,9.76,33800.0,6.1316,6.1505,6.1316,6.1442,33800.0
2008-12-31 10:55:00,9.77,9.79,9.77,9.78,34000.0,6.1505,6.1631,6.1505,6.1568,34000.0
2008-12-31 11:00:00,9.78,9.78,9.75,9.76,22600.0,6.1568,6.1568,6.1379,6.1442,22600.0
2008-12-31 11:05:00,9.75,9.76,9.72,9.72,21200.0,6.1379,6.1442,6.119,6.119,21200.0
2008-12-31 11:10:00,9.72,9.72,9.7,9.71,28400.0,6.119,6.119,6.1064,6.1127,28400.0
2008-12-31 11:15:00,9.71,9.71,9.7,9.71,14600.0,6.1127,6.1127,6.1064,6.1127,14600.0
2008-12-31 11:20:00,9.71,9.72,9.71,9.72,17200.0,6.1127,6.119,6.1127,6.119,17200.0
2008-12-31 11:25:00,9.73,9.76,9.72,9.76,15200.0,6.1253,6.1442,6.119,6.1442,15200.0
2008-12-31 11:30:00,9.76,9.79,9.76,9.79,24800.0,6.1442,6.1631,6.1442,6.1631,24800.0
2008-12-31 11:35:00,9.79,9.79,9.77,9.78,15400.0,6.1631,6.1631,6.1505,6.1568,15400.0
2008-12-31 11:40:00,9.77,9.77,9.75,9.75,19800.0,6.1505,6.1505,6.1379,6.1379,19800.0
2008-12-31 11:45:00,9.75,9.76,9.73,9.76,49400.0,6.1379,6.1442,6.1253,6.1442,49400.0
2008-12-31 11:50:00,9.76,9.77,9.76,9.77,12200.0,6.1442,6.1505,6.1442,6.1505,12200.0
2008-12-31 11:55:00,9.77,9.77,9.76,9.77,8800.0,6.1505,6.1505,6.1442,6.1505,8800.0
2008-12-31 12:00:00,9.78,9.79,9.77,9.77,20800.0,6.1568,6.1631,6.1505,6.1505,20800.0
2008-12-31 12:05:00,9.77,9.78,9.77,9.77,3600.0,6.1505,6.1568,6.1505,6.1505,3600.0
2008-12-31 12:10:00,9.77,9.77,9.76,9.77,15200.0,6.1505,6.1505,6.1442,6.1505,15200.0
2008-12-31 12:15:00,9.77,9.77,9.74,9.74,38600.0,6.1505,6.1505,6.1316,6.1316,38600.0
2008-12-31 12:20:00,9.74,9.74,9.72,9.72,15200.0,6.1316,6.1316,6.119,6.119,15200.0
2008-12-31 12:25:00,9.72,9.72,9.72,9.72,6200.0,6.119,6.119,6.119,6.119,6200.0
2008-12-31 12:30:00,9.72,9.72,9.72,9.72,39600.0,6.119,6.119,6.119,6.119,39600.0
2008-12-31 12:35:00,9.72,9.72,9.72,9.72,7800.0,6.119,6.119,6.119,6.119,7800.0
2008-12-31 12:40:00,9.72,9.72,9.72,9.72,11200.0,6.119,6.119,6.119,6.119,11200.0
2008-12-31 12:45:00,9.72,9.72,9.72,9.72,22400.0,6.119,6.119,6.119,6.119,22400.0
2008-12-31 12:50:00,9.72,9.74,9.72,9.74,26200.0,6.119,6.1316,6.119,6.1316,26200.0
2008-12-31 12:55:00,9.74,9.74,9.73,9.74,24600.0,6.1316,6.1316,6.1253,6.1316,24600.0
2008-12-31 13:00:00,9.74,9.74,9.73,9.73,10800.0,6.1316,6.1316,6.1253,6.1253,10800.0
2008-12-31 13:05:00,9.73,9.73,9.72,9.72,18000.0,6.1253,6.1253,6.119,6.119,18000.0
2008-12-31 13:10:00,9.72,9.72,9.71,9.71,18800.0,6.119,6.119,6.1127,6.1127,18800.0
2008-12-31 13:15:00,9.71,9.71,9.71,9.71,8800.0,6.1127,6.1127,6.1127,6.1127,8800.0
2008-12-31 13:20:00,9.71,9.71,9.69,9.69,11400.0,6.1127,6.1127,6.1001,6.1001,11400.0
2008-12-31 13:25:00,9.7,9.7,9.68,9.69,21400.0,6.1064,6.1064,6.0938,6.1001,21400.0
2008-12-31 13:30:00,9.68,9.68,9.68,9.68,9400.0,6.0938,6.0938,6.0938,6.0938,9400.0
2008-12-31 13:35:00,9.68,9.7,9.68,9.7,28000.0,6.0938,6.1064,6.0938,6.1064,28000.0
2008-12-31 13:40:00,9.7,9.71,9.7,9.7,11200.0,6.1064,6.1127,6.1064,6.1064,11200.0
2008-12-31 13:45:00,9.71,9.72,9.71,9.72,30000.0,6.1127,6.119,6.1127,6.119,30000.0
2008-12-31 13:50:00,9.72,9.72,9.71,9.71,22400.0,6.119,6.119,6.1127,6.1127,22400.0
2008-12-31 13:55:00,9.71,9.72,9.7,9.72,89000.0,6.1127,6.119,6.1064,6.119,89000.0
2008-12-31 14:00:00,9.72,9.77,9.72,9.75,66000.0,6.119,6.1505,6.119,6.1379,66000.0
2008-12-31 14:05:00,9.76,9.77,9.73,9.74,39600.0,6.1442,6.1505,6.1253,6.1316,39600.0
2008-12-31 14:10:00,9.74,9.74,9.72,9.72,49000.0,6.1316,6.1316,6.119,6.119,49000.0
2008-12-31 14:15:00,9.72,9.73,9.72,9.72,18400.0,6.119,6.1253,6.119,6.119,18400.0
2008-12-31 14:20:00,9.72,9.73,9.71,9.71,56600.0,6.119,6.1253,6.1127,6.1127,56600.0
2008-12-31 14:25:00,9.71,9.71,9.7,9.71,36600.0,6.1127,6.1127,6.1064,6.1127,36600.0
2008-12-31 14:30:00,9.71,9.75,9.71,9.74,46200.0,6.1127,6.1379,6.1127,6.1316,46200.0
2008-12-31 14:35:00,9.74,9.74,9.71,9.72,47200.0,6.1316,6.1316,6.1127,6.119,47200.0
2008-12-31 14:40:00,9.72,9.73,9.72,9.73,15800.0,6.119,6.1253,6.119,6.1253,15800.0
2008-12-31 14:45:00,9.73,9.74,9.72,9.74,17400.0,6.1253,6.1316,6.119,6.1316,17400.0
2008-12-31 14:50:00,9.74,9.74,9.74,9.74,8800.0,6.1316,6.1316,6.1316,6.1316,8800.0
2008-12-31 14:55:00,9.74,9.77,9.74,9.77,39800.0,6.1316,6.1505,6.1316,6.1505,39800.0
2008-12-31 15:00:00,9.77,9.81,9.77,9.81,97800.0,6.1505,6.1756,6.1505,6.1756,97800.0
2008-12-31 15:05:00,9.81,9.81,9.76,9.76,49600.0,6.1756,6.1756,6.1442,6.1442,49600.0
2008-12-31 15:10:00,9.76,9.76,9.74,9.74,29800.0,6.1442,6.1442,6.1316,6.1316,29800.0
2008-12-31 15:15:00,9.74,9.76,9.74,9.76,33600.0,6.1316,6.1442,6.1316,6.1442,33600.0
2008-12-31 15:20:00,9.75,9.76,9.72,9.74,82600.0,6.1379,6.1442,6.119,6.1316,82600.0
2008-12-31 15:25:00,9.73,9.74,9.7,9.72,48200.0,6.1253,6.1316,6.1064,6.119,48200.0
2008-12-31 15:30:00,9.72,9.73,9.72,9.73,28600.0,6.119,6.1253,6.119,6.1253,28600.0
2008-12-31 15:35:00,9.74,9.77,9.74,9.74,60400.0,6.1316,6.1505,6.1316,6.1316,60400.0
2008-12-31 15:40:00,9.74,9.75,9.71,9.72,65200.0,6.1316,6.1379,6.1127,6.119,65200.0
2008-12-31 15:45:00,9.71,9.72,9.65,9.7,80600.0,6.1127,6.119,6.0749,6.1064,80600.0
2008-12-31 15:50:00,9.69,9.74,9.68,9.7,283200.0,6.1001,6.1316,6.0938,6.1064,283200.0
2008-12-31 15:55:00,9.7,9.75,9.69,9.75,220000.0,6.1064,6.1379,6.1001,6.1379,220000.0
2009-01-02 09:30:00,9.75,9.75,9.64,9.65,43800.0,6.1379,6.1379,6.0686,6.0749,43800.0
2009-01-02 09:35:00,9.65,9.67,9.56,9.61,79000.0,6.0749,6.0875,6.0183,6.0497,79000.0
2009-01-02 09:40:00,9.61,9.67,9.61,9.63,49200.0,6.0497,6.0875,6.0497,6.0623,49200.0
2009-01-02 09:45:00,9.63,9.65,9.62,9.63,35800.0,6.0623,6.0749,6.056,6.0623,35800.0
2009-01-02 09:50:00,9.63,9.63,9.57,9.57,44600.0,6.0623,6.0623,6.0246,6.0246,44600.0
2009-01-02 09:55:00,9.57,9.58,9.56,9.57,35800.0,6.0246,6.0309,6.0183,6.0246,35800.0
2009-01-02 10:00:00,9.57,9.6,9.56,9.58,46400.0,6.0246,6.0434,6.0183,6.0309,46400.0
2009-01-02 10:05:00,9.59,9.59,9.56,9.57,41200.0,6.0371,6.0371,6.0183,6.0246,41200.0
2009-01-02 10:10:00,9.57,9.65,9.56,9.64,38400.0,6.0246,6.0749,6.0183,6.0686,38400.0
2009-01-02 10:15:00,9.63,9.67,9.63,9.66,42400.0,6.0623,6.0875,6.0623,6.0812,42400.0
2009-01-02 10:20:00,9.67,9.69,9.67,9.67,29200.0,6.0875,6.1001,6.0875,6.0875,29200.0
2009-01-02 10:25:00,9.67,9.69,9.66,9.69,67200.0,6.0875,6.1001,6.0812,6.1001,67200.0
2009-01-02 10:30:00,9.68,9.71,9.68,9.71,48800.0,6.0938,6.1127,6.0938,6.1127,48800.0
2009-01-02 10:35:00,9.71,9.76,9.71,9.75,132000.0,6.1127,6.1442,6.1127,6.1379,132000.0
2009-01-02 10:40:00,9.75,9.76,9.73,9.73,75600.0,6.1379,6.1442,6.1253,6.1253,75600.0
2009-01-02 10:45:00,9.73,9.74,9.72,9.73,27000.0,6.1253,6.1316,6.119,6.1253,27000.0
2009-01-02 10:50:00,9.73,9.76,9.72,9.75,51600.0,6.1253,6.1442,6.119,6.1379,51600.0
2009-01-02 10:55:00,9.75,9.76,9.74,9.74,38000.0,6.1379,6.1442,6.1316,6.1316,38000.0
2009-01-02 11:00:00,9.75,9.76,9.74,9.76,66800.0,6.1379,6.1442,6.1316,6.1442,66800.0
2009-01-02 11:05:00,9.75,9.76,9.74,9.75,58000.0,6.1379,6.1442,6.1316,6.1379,58000.0
2009-01-02 11:10:00,9.74,9.75,9.72,9.72,32400.0,6.1316,6.1379,6.119,6.119,32400.0
2009-01-02 11:15:00,9.72,9.72,9.72,9.72,18000.0,6.119,6.119,6.119,6.119,18000.0
2009-01-02 11:20:00,9.72,9.72,9.72,9.72,18400.0,6.119,6.119,6.119,6.119,18400.0
2009-01-02 11:25:00,9.72,9.74,9.72,9.73,27200.0,6.119,6.1316,6.119,6.1253,27200.0
2009-01-02 11:30:00,9.74,9.74,9.72,9.73,17400.0,6.1316,6.1316,6.119,6.1253,17400.0
2009-01-02 11:35:00,9.73,9.75,9.73,9.75,65000.0,6.1253,6.1379,6.1253,6.1379,65000.0
2009-01-02 11:40:00,9.75,9.76,9.74,9.75,22600.0,6.1379,6.1442,6.1316,6.1379,22600.0
2009-01-02 11:45:00,9.76,9.77,9.75,9.76,74600.0,6.1442,6.1505,6.1379,6.1442,74600.0
2009-01-02 11:50:00,9.76,9.76,9.75,9.75,44400.0,6.1442,6.1442,6.1379,6.1379,44400.0
2009-01-02 11:55:00,9.75,9.77,9.74,9.76,84200.0,6.1379,6.1505,6.1316,6.1442,84200.0
2009-01-02 12:00:00,9.75,9.76,9.74,9.75,46000.0,6.1379,6.1442,6.1316,6.1379,46000.0
2009-01-02 12:05:00,9.75,9.75,9.74,9.74,19000.0,6.1379,6.1379,6.1316,6.1316,19000.0
2009-01-02 12:10:00,9.74,9.75,9.73,9.73,26400.0,6.1316,6.1379,6.1253,6.1253,26400.0
2009-01-02 12:15:00,9.74,9.74,9.72,9.74,21000.0,6.1316,6.1316,6.119,6.1316,21000.0
2009-01-02 12:20:00,9.74,9.74,9.73,9.74,26400.0,6.1316,6.1316,6.1253,6.1316,26400.0
2009-01-02 12:25:00,9.74,9.74,9.73,9.74,11800.0,6.1316,6.1316,6.1253,6.1316,11800.0
2009-01-02 12:30:00,9.74,9.77,9.74,9.74,153200.0,6.1316,6.1505,6.1316,6.1316,153200.0
2009-01-02 12:35:00,9.74,9.76,9.74,9.76,28800.0,6.1316,6.1442,6.1316,6.1442,28800.0
2009-01-02 12:40:00,9.76,9.79,9.76,9.78,30600.0,6.1442,6.1631,6.1442,6.1568,30600.0
2009-01-02 12:45:00,9.79,9.8,9.78,9.8,31800.0,6.1631,6.1693,6.1568,6.1693,31800.0
2009-01-02 12:50:00,9.79,9.8,9.77,9.78,18800.0,6.1631,6.1693,6.1505,6.1568,18800.0
2009-01-02 12:55:00,9.78,9.78,9.77,9.78,15400.0,6.1568,6.1568,6.1505,6.1568,15400.0
2009-01-02 13:00:00,9.77,9.77,9.76,9.76,43200.0,6.1505,6.1505,6.1442,6.1442,43200.0
2009-01-02 13:05:00,9.76,9.76,9.74,9.75,46200.0,6.1442,6.1442,6.1316,6.1379,46200.0
2009-01-02 13:10:00,9.74,9.75,9.74,9.74,57400.0,6.1316,6.1379,6.1316,6.1316,57400.0
2009-01-02 13:15:00,9.75,9.75,9.74,9.74,14400.0,6.1379,6.1379,6.1316,6.1316,14400.0
2009-01-02 13:20:00,9.75,9.76,9.74,9.74,50200.0,6.1379,6.1442,6.1316,6.1316,50200.0
2009-01-02 13:25:00,9.74,9.76,9.74,9.75,73200.0,6.1316,6.1442,6.1316,6.1379,73200.0
2009-01-02 13:30:00,9.75,9.75,9.74,9.75,27000.0,6.1379,6.1379,6.1316,6.1379,27000.0
2009-01-02 13:35:00,9.75,9.75,9.74,9.74,46200.0,6.1379,6.1379,6.1316,6.1316,46200.0
2009-01-02 13:40:00,9.75,9.76,9.74,9.75,114200.0,6.1379,6.1442,6.1316,6.1379,114200.0
2009-01-02 13:45:00,9.74,9.75,9.74,9.75,37000.0,6.1316,6.1379,6.1316,6.1379,37000.0
2009-01-02 13:50:00,9.75,9.75,9.74,9.75,19000.0,6.1379,6.1379,6.1316,6.1379,19000.0
2009-01-02 13:55:00,9.75,9.75,9.74,9.74,36800.0,6.1379,6.1379,6.1316,6.1316,36800.0
2009-01-02 14:00:00,9.74,9.74,9.74,9.74,18600.0,6.1316,6.1316,6.1316,6.1316,18600.0
2009-01-02 14:05:00,9.74,9.74,9.73,9.74,64600.0,6.1316,6.1316,6.1253,6.1316,64600.0
2009-01-02 14:10:00,9.74,9.74,9.73,9.74,77600.0,6.1316,6.1316,6.1253,6.1316,77600.0
2009-01-02 14:15:00,9.73,9.74,9.73,9.74,63800.0,6.1253,6.1316,6.1253,6.1316,63800.0
2009-01-02 14:20:00,9.74,9.75,9.73,9.74,97600.0,6.1316,6.1379,6.1253,6.1316,97600.0
2009-01-02 14:25:00,9.74,9.75,9.74,9.75,51200.0,6.1316,6.1379,6.1316,6.1379,51200.0
2009-01-02 14:30:00,9.75,9.76,9.74,9.74,144600.0,6.1379,6.1442,6.1316,6.1316,144600.0
2009-01-02 14:35:00,9.74,9.74,9.74,9.74,63200.0,6.1316,6.1316,6.1316,6.1316,63200.0
2009-01-02 14:40:00,9.74,9.76,9.74,9.74,85200.0,6.1316,6.1442,6.1316,6.1316,85200.0
2009-01-02 14:45:00,9.74,9.74,9.72,9.73,45800.0,6.1316,6.1316,6.119,6.1253,45800.0
2009-01-02 14:50:00,9.73,9.75,9.73,9.75,49000.0,6.1253,6.1379,6.1253,6.1379,49000.0
2009-01-02 14:55:00,9.74,9.75,9.74,9.74,37400.0,6.1316,6.1379,6.1316,6.1316,37400.0
2009-01-02 15:00:00,9.74,9.75,9.74,9.74,151200.0,6.1316,6.1379,6.1316,6.1316,151200.0
2009-01-02 15:05:00,9.74,9.74,9.74,9.74,60800.0,6.1316,6.1316,6.1316,6.1316,60800.0
2009-01-02 15:10:00,9.74,9.74,9.72,9.72,95600.0,6.1316,6.1316,6.119,6.119,95600.0
2009-01-02 15:15:00,9.72,9.73,9.72,9.73,114400.0,6.119,6.1253,6.119,6.1253,114400.0
2009-01-02 15:20:00,9.73,9.75,9.72,9.75,194400.0,6.1253,6.1379,6.119,6.1379,194400.0
2009-01-02 15:25:00,9.74,9.77,9.74,9.77,126200.0,6.1316,6.1505,6.1316,6.1505,126200.0
2009-01-02 15:30:00,9.77,9.78,9.77,9.77,78800.0,6.1505,6.1568,6.1505,6.1505,78800.0
2009-01-02 15:35:00,9.77,9.78,9.75,9.76,203800.0,6.1505,6.1568,6.1379,6.1442,203800.0
2009-01-02 15:40:00,9.76,9.77,9.74,9.75,290000.0,6.1442,6.1505,6.1316,6.1379,290000.0
2009-01-02 15:45:00,9.75,9.77,9.74,9.76,263000.0,6.1379,6.1505,6.1316,6.1442,263000.0
2009-01-02 15:50:00,9.76,9.81,9.76,9.81,198200.0,6.1442,6.1756,6.1442,6.1756,198200.0
2009-01-02 15:55:00,9.81,9.81,9.76,9.78,329600.0,6.1756,6.1756,6.1442,6.1568,329600.0
2009-01-05 09:30:00,9.63,9.71,9.6,9.65,92600.0,6.0623,6.1127,6.0434,6.0749,92600.0
2009-01-05 09:35:00,9.65,9.65,9.59,9.6,54800.0,6.0749,6.0749,6.0371,6.0434,54800.0
2009-01-05 09:40:00,9.58,9.63,9.58,9.62,46000.0,6.0309,6.0623,6.0309,6.056,46000.0
2009-01-05 09:45:00,9.62,9.65,9.62,9.65,82000.0,6.056,6.0749,6.056,6.0749,82000.0
2009-01-05 09:50:00,9.64,9.65,9.61,9.61,58400.0,6.0686,6.0749,6.0497,6.0497,58400.0
2009-01-05 09:55:00,9.61,9.62,9.59,9.6,36600.0,6.0497,6.056,6.0371,6.0434,36600.0
2009-01-05 10:00:00,9.6,9.68,9.6,9.65,80800.0,6.0434,6.0938,6.0434,6.0749,80800.0
2009-01-05 10:05:00,9.65,9.67,9.61,9.67,54600.0,6.0749,6.0875,6.0497,6.0875,54600.0
2009-01-05 10:10:00,9.67,9.7,9.67,9.69,48200.0,6.0875,6.1064,6.0875,6.1001,48200.0
2009-01-05 10:15:00,9.7,9.72,9.69,9.7,68000.0,6.1064,6.119,6.1001,6.1064,68000.0
2009-01-05 10:20:00,9.7,9.74,9.7,9.74,43000.0,6.1064,6.1316,6.1064,6.1316,43000.0
2009-01-05 10:25:00,9.74,9.76,9.74,9.74,93600.0,6.1316,6.1442,6.1316,6.1316,93600.0
2009-01-05 10:30:00,9.74,9.77,9.73,9.76,64600.0,6.1316,6.1505,6.1253,6.1442,64600.0
2009-01-05 10:35:00,9.76,9.77,9.75,9.77,51400.0,6.1442,6.1505,6.1379,6.1505,51400.0
2009-01-05 10:40:00,9.77,9.81,9.76,9.79,42600.0,6.1505,6.1756,6.1442,6.1631,42600.0
2009-01-05 10:45:00,9.79,9.81,9.78,9.8,34400.0,6.1631,6.1756,6.1568,6.1693,34400.0
2009-01-05 10:50:00,9.8,9.81,9.79,9.8,32400.0,6.1693,6.1756,6.1631,6.1693,32400.0
2009-01-05 10:55:00,9.8,9.8,9.74,9.74,33800.0,6.1693,6.1693,6.1316,6.1316,33800.0
2009-01-05 11:00:00,9.74,9.75,9.73,9.74,49000.0,6.1316,6.1379,6.1253,6.1316,49000.0
2009-01-05 11:05:00,9.74,9.75,9.74,9.74,28400.0,6.1316,6.1379,6.1316,6.1316,28400.0
2009-01-05 11:10:00,9.74,9.76,9.74,9.74,97800.0,6.1316,6.1442,6.1316,6.1316,97800.0
2009-01-05 11:15:00,9.75,9.76,9.73,9.74,33800.0,6.1379,6.1442,6.1253,6.1316,33800.0
2009-01-05 11:20:00,9.73,9.74,9.71,9.72,41400.0,6.1253,6.1316,6.1127,6.119,41400.0
2009-01-05 11:25:00,9.72,9.73,9.71,9.72,41400.0,6.119,6.1253,6.1127,6.119,41400.0
2009-01-05 11:30:00,9.71,9.72,9.7,9.72,32200.0,6.1127,6.119,6.1064,6.119,32200.0
2009-01-05 11:35:00,9.72,9.72,9.71,9.72,32400.0,6.119,6.119,6.1127,6.119,32400.0
2009-01-05 11:40:00,9.72,9.74,9.72,9.74,30000.0,6.119,6.1316,6.119,6.1316,30000.0
2009-01-05 11:45:00,9.74,9.76,9.73,9.76,33600.0,6.1316,6.1442,6.1253,6.1442,33600.0
2009-01-05 11:50:00,9.76,9.76,9.75,9.76,35400.0,6.1442,6.1442,6.1379,6.1442,35400.0
2009-01-05 11:55:00,9.76,9.76,9.74,9.74,68600.0,6.1442,6.1442,6.1316,6.1316,68600.0
2009-01-05 12:00:00,9.74,9.74,9.74,9.74,16000.0,6.1316,6.1316,6.1316,6.1316,16000.0
2009-01-05 12:05:00,9.74,9.74,9.73,9.74,30800.0,6.1316,6.1316,6.1253,6.1316,30800.0
2009-01-05 12:10:00,9.74,9.76,9.74,9.75,22000.0,6.1316,6.1442,6.1316,6.1379,22000.0
2009-01-05 12:15:00,9.74,9.78,9.74,9.78,30800.0,6.1316,6.1568,6.1316,6.1568,30800.0
2009-01-05 12:20:00,9.78,9.79,9.76,9.77,36800.0,6.1568,6.1631,6.1442,6.1505,36800.0
2009-01-05 12:25:00,9.76,9.77,9.74,9.74,34600.0,6.1442,6.1505,6.1316,6.1316,34600.0
2009-01-05 12:30:00,9.74,9.74,9.72,9.72,26600.0,6.1316,6.1316,6.119,6.119,26600.0
2009-01-05 12:35:00,9.72,9.72,9.71,9.72,40800.0,6.119,6.119,6.1127,6.119,40800.0
2009-01-05 12:40:00,9.71,9.72,9.71,9.71,42600.0,6.1127,6.119,6.1127,6.1127,42600.0
2009-01-05 12:45:00,9.72,9.73,9.71,9.72,41600.0,6.119,6.1253,6.1127,6.119,41600.0
2009-01-05 12:50:00,9.71,9.72,9.69,9.7,38400.0,6.1127,6.119,6.1001,6.1064,38400.0
2009-01-05 12:55:00,9.7,9.72,9.68,9.72,30200.0,6.1064,6.119,6.0938,6.119,30200.0
2009-01-05 13:00:00,9.72,9.74,9.71,9.74,46800.0,6.119,6.1316,6.1127,6.1316,46800.0
2009-01-05 13:05:00,9.74,9.74,9.73,9.73,26800.0,6.1316,6.1316,6.1253,6.1253,26800.0
2009-01-05 13:10:00,9.72,9.74,9.72,9.73,67800.0,6.119,6.1316,6.119,6.1253,67800.0
2009-01-05 13:15:00,9.73,9.74,9.72,9.74,48000.0,6.1253,6.1316,6.119,6.1316,48000.0
2009-01-05 13:20:00,9.73,9.75,9.73,9.75,42800.0,6.1253,6.1379,6.1253,6.1379,42800.0
2009-01-05 13:25:00,9.76,9.76,9.74,9.74,24000.0,6.1442,6.1442,6.1316,6.1316,24000.0
2009-01-05 13:30:00,9.74,9.76,9.74,9.74,30200.0,6.1316,6.1442,6.1316,6.1316,30200.0
2009-01-05 13:35:00,9.75,9.76,9.72,9.73,63200.0,6.1379,6.1442,6.119,6.1253,63200.0
2009-01-05 13:40:00,9.72,9.74,9.72,9.74,70400.0,6.119,6.1316,6.119,6.1316,70400.0
2009-01-05 13:45:00,9.75,9.76,9.74,9.75,38600.0,6.1379,6.1442,6.1316,6.1379,38600.0
2009-01-05 13:50:00,9.75,9.81,9.74,9.8,100200.0,6.1379,6.1756,6.1316,6.1693,100200.0
2009-01-05 13:55:00,9.8,9.82,9.8,9.81,91200.0,6.1693,6.1819,6.1693,6.1756,91200.0
2009-01-05 14:00:00,9.81,9.82,9.81,9.82,45400.0,6.1756,6.1819,6.1756,6.1819,45400.0
2009-01-05 14:05:00,9.82,9.84,9.82,9.82,58400.0,6.1819,6.1945,6.1819,6.1819,58400.0
2009-01-05 14:10:00,9.83,9.83,9.78,9.78,43400.0,6.1882,6.1882,6.1568,6.1568,43400.0
2009-01-05 14:15:00,9.78,9.79,9.77,9.77,58200.0,6.1568,6.1631,6.1505,6.1505,58200.0
2009-01-05 14:20:00,9.77,9.77,9.75,9.76,63800.0,6.1505,6.1505,6.1379,6.1442,63800.0
2009-01-05 14:25:00,9.76,9.77,9.74,9.74,63200.0,6.1442,6.1505,6.1316,6.1316,63200.0
2009-01-05 14:30:00,9.74,9.74,9.72,9.72,64200.0,6.1316,6.1316,6.119,6.119,64200.0
2009-01-05 14:35:00,9.73,9.74,9.72,9.72,35200.0,6.1253,6.1316,6.119,6.119,35200.0
2009-01-05 14:40:00,9.72,9.74,9.71,9.72,42400.0,6.119,6.1316,6.1127,6.119,42400.0
2009-01-05 14:45:00,9.72,9.72,9.68,9.69,88800.0,6.119,6.119,6.0938,6.1001,88800.0
2009-01-05 14:50:00,9.69,9.69,9.63,9.64,54200.0,6.1001,6.1001,6.0623,6.0686,54200.0
2009-01-05 14:55:00,9.65,9.68,9.65,9.68,59400.0,6.0749,6.0938,6.0749,6.0938,59400.0
2009-01-05 15:00:00,9.67,9.71,9.67,9.71,57200.0,6.0875,6.1127,6.0875,6.1127,57200.0
2009-01-05 15:05:00,9.7,9.72,9.69,9.7,84000.0,6.1064,6.119,6.1001,6.1064,84000.0
2009-01-05 15:10:00,9.69,9.7,9.65,9.65,72000.0,6.1001,6.1064,6.0749,6.0749,72000.0
2009-01-05 15:15:00,9.65,9.69,9.64,9.67,93200.0,6.0749,6.1001,6.0686,6.0875,93200.0
2009-01-05 15:20:00,9.67,9.68,9.63,9.65,105600.0,6.0875,6.0938,6.0623,6.0749,105600.0
2009-01-05 15:25:00,9.65,9.66,9.63,9.63,113800.0,6.0749,6.0812,6.0623,6.0623,113800.0
2009-01-05 15:30:00,9.63,9.65,9.63,9.65,102600.0,6.0623,6.0749,6.0623,6.0749,102600.0
2009-01-05 15:35:00,9.65,9.68,9.65,9.67,149400.0,6.0749,6.0938,6.0749,6.0875,149400.0
2009-01-05 15:40:00,9.67,9.71,9.66,9.68,133000.0,6.0875,6.1127,6.0812,6.0938,133000.0
2009-01-05 15:45:00,9.68,9.69,9.64,9.65,90200.0,6.0938,6.1001,6.0686,6.0749,90200.0
2009-01-05 15:50:00,9.65,9.69,9.65,9.68,100600.0,6.0749,6.1001,6.0749,6.0938,100600.0
2009-01-05 15:55:00,9.68,9.69,9.66,9.68,164400.0,6.0938,6.1001,6.0812,6.0938,164400.0
2009-01-06 09:30:00,9.76,9.78,9.7,9.72,52000.0,6.1442,6.1568,6.1064,6.119,52000.0
2009-01-06 09:35:00,9.71,9.72,9.68,9.71,24000.0,6.1127,6.119,6.0938,6.1127,24000.0
2009-01-06 09:40:00,9.71,9.79,9.71,9.74,36000.0,6.1127,6.1631,6.1127,6.1316,36000.0
2009-01-06 09:45:00,9.75,9.82,9.72,9.81,85400.0,6.1379,6.1819,6.119,6.1756,85400.0
2009-01-06 09:50:00,9.81,9.88,9.81,9.83,146800.0,6.1756,6.2197,6.1756,6.1882,146800.0
2009-01-06 09:55:00,9.83,9.85,9.81,9.83,82800.0,6.1882,6.2008,6.1756,6.1882,82800.0
2009-01-06 10:00:00,9.83,9.93,9.83,9.9,151800.0,6.1882,6.2512,6.1882,6.2323,151800.0
2009-01-06 10:05:00,9.9,9.92,9.88,9.88,108800.0,6.2323,6.2449,6.2197,6.2197,108800.0
2009-01-06 10:10:00,9.88,9.88,9.81,9.81,89200.0,6.2197,6.2197,6.1756,6.1756,89200.0
2009-01-06 10:15:00,9.81,9.82,9.78,9.81,130800.0,6.1756,6.1819,6.1568,6.1756,130800.0
2009-01-06 10:20:00,9.81,9.89,9.81,9.85,90000.0,6.1756,6.226,6.1756,6.2008,90000.0
2009-01-06 10:25:00,9.85,9.85,9.76,9.79,86600.0,6.2008,6.2008,6.1442,6.1631,86600.0
2009-01-06 10:30:00,9.78,9.84,9.78,9.83,49200.0,6.1568,6.1945,6.1568,6.1882,49200.0
2009-01-06 10:35:00,9.83,9.86,9.83,9.83,36400.0,6.1882,6.2071,6.1882,6.1882,36400.0
2009-01-06 10:40:00,9.83,9.85,9.81,9.81,51400.0,6.1882,6.2008,6.1756,6.1756,51400.0
2009-01-06 10:45:00,9.81,9.81,9.77,9.77,51600.0,6.1756,6.1756,6.1505,6.1505,51600.0
2009-01-06 10:50:00,9.77,9.78,9.77,9.77,31600.0,6.1505,6.1568,6.1505,6.1505,31600.0
2009-01-06 10:55:00,9.77,9.79,9.75,9.76,77800.0,6.1505,6.1631,6.1379,6.1442,77800.0
2009-01-06 11:00:00,9.76,9.76,9.73,9.74,73400.0,6.1442,6.1442,6.1253,6.1316,73400.0
2009-01-06 11:05:00,9.74,9.74,9.73,9.74,85200.0,6.1316,6.1316,6.1253,6.1316,85200.0
2009-01-06 11:10:00,9.74,9.74,9.72,9.72,47200.0,6.1316,6.1316,6.119,6.119,47200.0
2009-01-06 11:15:00,9.72,9.74,9.72,9.74,219000.0,6.119,6.1316,6.119,6.1316,219000.0
2009-01-06 11:20:00,9.74,9.74,9.72,9.72,52400.0,6.1316,6.1316,6.119,6.119,52400.0
2009-01-06 11:25:00,9.72,9.76,9.72,9.74,96800.0,6.119,6.1442,6.119,6.1316,96800.0
2009-01-06 11:30:00,9.74,9.77,9.74,9.77,30400.0,6.1316,6.1505,6.1316,6.1505,30400.0
2009-01-06 11:35:00,9.76,9.81,9.76,9.8,137000.0,6.1442,6.1756,6.1442,6.1693,137000.0
2009-01-06 11:40:00,9.81,9.84,9.8,9.84,42800.0,6.1756,6.1945,6.1693,6.1945,42800.0
2009-01-06 11:45:00,9.84,9.84,9.8,9.81,45000.0,6.1945,6.1945,6.1693,6.1756,45000.0
2009-01-06 11:50:00,9.8,9.81,9.8,9.8,44200.0,6.1693,6.1756,6.1693,6.1693,44200.0
2009-01-06 11:55:00,9.8,9.81,9.8,9.81,53800.0,6.1693,6.1756,6.1693,6.1756,53800.0
2009-01-06 12:00:00,9.81,9.82,9.8,9.81,38400.0,6.1756,6.1819,6.1693,6.1756,38400.0
2009-01-06 12:05:00,9.81,9.88,9.81,9.88,52000.0,6.1756,6.2197,6.1756,6.2197,52000.0
2009-01-06 12:10:00,9.88,9.88,9.87,9.88,37000.0,6.2197,6.2197,6.2134,6.2197,37000.0
2009-01-06 12:15:00,9.88,9.88,9.87,9.88,30800.0,6.2197,6.2197,6.2134,6.2197,30800.0
2009-01-06 12:20:00,9.87,9.87,9.85,9.85,45800.0,6.2134,6.2134,6.2008,6.2008,45800.0
2009-01-06 12:25:00,9.85,9.86,9.83,9.86,51600.0,6.2008,6.2071,6.1882,6.2071,51600.0
2009-01-06 12:30:00,9.85,9.88,9.85,9.87,21200.0,6.2008,6.2197,6.2008,6.2134,21200.0
2009-01-06 12:35:00,9.88,9.9,9.88,9.89,25000.0,6.2197,6.2323,6.2197,6.226,25000.0
2009-01-06 12:40:00,9.9,9.9,9.89,9.89,38600.0,6.2323,6.2323,6.226,6.226,38600.0
2009-01-06 12:45:00,9.89,9.91,9.89,9.91,52000.0,6.226,6.2386,6.226,6.2386,52000.0
2009-01-06 12:50:00,9.91,9.95,9.9,9.95,203200.0,6.2386,6.2638,6.2323,6.2638,203200.0
2009-01-06 12:55:00,9.94,9.94,9.93,9.93,197000.0,6.2575,6.2575,6.2512,6.2512,197000.0
2009-01-06 13:00:00,9.93,9.93,9.88,9.88,45200.0,6.2512,6.2512,6.2197,6.2197,45200.0
2009-01-06 13:05:00,9.88,9.9,9.87,9.9,65800.0,6.2197,6.2323,6.2134,6.2323,65800.0
2009-01-06 13:10:00,9.9,9.92,9.9,9.9,33600.0,6.2323,6.2449,6.2323,6.2323,33600.0
2009-01-06 13:15:00,9.9,9.91,9.86,9.87,81600.0,6.2323,6.2386,6.2071,6.2134,81600.0
2009-01-06 13:20:00,9.87,9.9,9.85,9.9,45600.0,6.2134,6.2323,6.2008,6.2323,45600.0
2009-01-06 13:25:00,9.9,9.91,9.9,9.9,31200.0,6.2323,6.2386,6.2323,6.2323,31200.0
2009-01-06 13:30:00,9.9,9.91,9.88,9.9,44600.0,6.2323,6.2386,6.2197,6.2323,44600.0
2009-01-06 13:35:00,9.9,9.94,9.9,9.92,42000.0,6.2323,6.2575,6.2323,6.2449,42000.0
2009-01-06 13:40:00,9.92,9.92,9.9,9.9,41000.0,6.2449,6.2449,6.2323,6.2323,41000.0
2009-01-06 13:45:00,9.91,9.93,9.9,9.92,28800.0,6.2386,6.2512,6.2323,6.2449,28800.0
2009-01-06 13:50:00,9.92,9.96,9.92,9.95,52000.0,6.2449,6.2701,6.2449,6.2638,52000.0
2009-01-06 13:55:00,9.95,9.96,9.92,9.92,42400.0,6.2638,6.2701,6.2449,6.2449,42400.0
2009-01-06 14:00:00,9.92,9.93,9.9,9.92,85000.0,6.2449,6.2512,6.2323,6.2449,85000.0
2009-01-06 14:05:00,9.92,9.92,9.89,9.9,116200.0,6.2449,6.2449,6.226,6.2323,116200.0
2009-01-06 14:10:00,9.91,9.99,9.91,9.97,129800.0,6.2386,6.289,6.2386,6.2764,129800.0
2009-01-06 14:15:00,9.98,10.0,9.97,9.98,51600.0,6.2827,6.2953,6.2764,6.2827,51600.0
2009-01-06 14:20:00,9.98,9.99,9.97,9.97,82000.0,6.2827,6.289,6.2764,6.2764,82000.0
2009-01-06 14:25:00,9.97,9.97,9.94,9.96,131000.0,6.2764,6.2764,6.2575,6.2701,131000.0
2009-01-06 14:30:00,9.96,10.02,9.96,9.97,102600.0,6.2701,6.3078,6.2701,6.2764,102600.0
2009-01-06 14:35:00,9.98,9.99,9.97,9.98,46400.0,6.2827,6.289,6.2764,6.2827,46400.0
2009-01-06 14:40:00,9.99,10.03,9.98,10.03,77800.0,6.289,6.3141,6.2827,6.3141,77800.0
2009-01-06 14:45:00,10.02,10.04,10.02,10.02,59400.0,6.3078,6.3204,6.3078,6.3078,59400.0
2009-01-06 14:50:00,10.02,10.03,10.0,10.0,36200.0,6.3078,6.3141,6.2953,6.2953,36200.0
2009-01-06 14:55:00,10.01,10.03,10.0,10.03,55200.0,6.3015,6.3141,6.2953,6.3141,55200.0
2009-01-06 15:00:00,10.03,10.04,10.03,10.03,73000.0,6.3141,6.3204,6.3141,6.3141,73000.0
2009-01-06 15:05:00,10.03,10.04,10.02,10.03,102200.0,6.3141,6.3204,6.3078,6.3141,102200.0
2009-01-06 15:10:00,10.03,10.03,10.0,10.01,190200.0,6.3141,6.3141,6.2953,6.3015,190200.0
2009-01-06 15:15:00,10.01,10.01,10.0,10.0,91400.0,6.3015,6.3015,6.2953,6.2953,91400.0
2009-01-06 15:20:00,10.0,10.01,9.95,9.98,117600.0,6.2953,6.3015,6.2638,6.2827,117600.0
2009-01-06 15:25:00,9.98,10.0,9.96,9.97,65000.0,6.2827,6.2953,6.2701,6.2764,65000.0
2009-01-06 15:30:00,9.97,10.02,9.97,9.99,187600.0,6.2764,6.3078,6.2764,6.289,187600.0
2009-01-06 15:35:00,9.99,10.01,9.97,9.99,188800.0,6.289,6.3015,6.2764,6.289,188800.0
2009-01-06 15:40:00,9.99,10.04,9.99,10.03,218600.0,6.289,6.3204,6.289,6.3141,218600.0
2009-01-06 15:45:00,10.03,10.04,10.0,10.02,174000.0,6.3141,6.3204,6.2953,6.3078,174000.0
2009-01-06 15:50:00,10.02,10.03,9.99,10.02,154000.0,6.3078,6.3141,6.289,6.3078,154000.0
2009-01-06 15:55:00,10.02,10.03,10.0,10.02,193400.0,6.3078,6.3141,6.2953,6.3078,193400.0
2009-01-07 09:30:00,9.69,9.75,9.63,9.66,276800.0,6.1001,6.1379,6.0623,6.0812,276800.0
2009-01-07 09:35:00,9.68,9.69,9.57,9.58,268000.0,6.0938,6.1001,6.0246,6.0309,268000.0
2009-01-07 09:40:00,9.58,9.61,9.52,9.55,215000.0,6.0309,6.0497,5.9931,6.012,215000.0
2009-01-07 09:45:00,9.54,9.54,9.49,9.51,338400.0,6.0057,6.0057,5.9742,5.9868,338400.0
2009-01-07 09:50:00,9.51,9.55,9.46,9.55,272000.0,5.9868,6.012,5.9553,6.012,272000.0
2009-01-07 09:55:00,9.54,9.56,9.49,9.49,168600.0,6.0057,6.0183,5.9742,5.9742,168600.0
2009-01-07 10:00:00,9.49,9.5,9.43,9.43,187200.0,5.9742,5.9805,5.9364,5.9364,187200.0
2009-01-07 10:05:00,9.43,9.46,9.38,9.46,416800.0,5.9364,5.9553,5.9049,5.9553,416800.0
2009-01-07 10:10:00,9.45,9.46,9.42,9.43,164000.0,5.949,5.9553,5.9301,5.9364,164000.0
2009-01-07 10:15:00,9.43,9.43,9.33,9.34,309800.0,5.9364,5.9364,5.8735,5.8798,309800.0
2009-01-07 10:20:00,9.33,9.38,9.32,9.33,429600.0,5.8735,5.9049,5.8672,5.8735,429600.0
2009-01-07 10:25:00,9.33,9.35,9.3,9.32,306400.0,5.8735,5.8861,5.8546,5.8672,306400.0
2009-01-07 10:30:00,9.31,9.38,9.29,9.38,342400.0,5.8609,5.9049,5.8483,5.9049,342400.0
2009-01-07 10:35:00,9.38,9.4,9.35,9.38,221200.0,5.9049,5.9175,5.8861,5.9049,221200.0
2009-01-07 10:40:00,9.38,9.4,9.37,9.38,170800.0,5.9049,5.9175,5.8987,5.9049,170800.0
2009-01-07 10:45:00,9.37,9.38,9.35,9.36,175000.0,5.8987,5.9049,5.8861,5.8924,175000.0
2009-01-07 10:50:00,9.36,9.36,9.33,9.35,193800.0,5.8924,5.8924,5.8735,5.8861,193800.0
2009-01-07 10:55:00,9.35,9.38,9.32,9.37,124000.0,5.8861,5.9049,5.8672,5.8987,124000.0
2009-01-07 11:00:00,9.37,9.39,9.35,9.38,317600.0,5.8987,5.9112,5.8861,5.9049,317600.0
2009-01-07 11:05:00,9.37,9.42,9.37,9.38,296600.0,5.8987,5.9301,5.8987,5.9049,296600.0
2009-01-07 11:10:00,9.37,9.44,9.37,9.44,231600.0,5.8987,5.9427,5.8987,5.9427,231600.0
2009-01-07 11:15:00,9.44,9.48,9.44,9.44,213200.0,5.9427,5.9679,5.9427,5.9427,213200.0
2009-01-07 11:20:00,9.44,9.44,9.4,9.42,109400.0,5.9427,5.9427,5.9175,5.9301,109400.0
2009-01-07 11:25:00,9.41,9.43,9.41,9.42,52200.0,5.9238,5.9364,5.9238,5.9301,52200.0
2009-01-07 11:30:00,9.42,9.44,9.42,9.44,63600.0,5.9301,5.9427,5.9301,5.9427,63600.0
2009-01-07 11:35:00,9.44,9.45,9.43,9.43,50000.0,5.9427,5.949,5.9364,5.9364,50000.0
2009-01-07 11:40:00,9.42,9.45,9.42,9.45,85800.0,5.9301,5.949,5.9301,5.949,85800.0
2009-01-07 11:45:00,9.45,9.45,9.43,9.45,139200.0,5.949,5.949,5.9364,5.949,139200.0
2009-01-07 11:50:00,9.45,9.46,9.44,9.44,66000.0,5.949,5.9553,5.9427,5.9427,66000.0
2009-01-07 11:55:00,9.44,9.45,9.42,9.43,62200.0,5.9427,5.949,5.9301,5.9364,62200.0
2009-01-07 12:00:00,9.44,9.46,9.42,9.42,179600.0,5.9427,5.9553,5.9301,5.9301,179600.0
2009-01-07 12:05:00,9.42,9.43,9.41,9.42,42000.0,5.9301,5.9364,5.9238,5.9301,42000.0
2009-01-07 12:10:00,9.42,9.43,9.41,9.41,39400.0,5.9301,5.9364,5.9238,5.9238,39400.0
2009-01-07 12:15:00,9.4,9.44,9.4,9.43,147800.0,5.9175,5.9427,5.9175,5.9364,147800.0
2009-01-07 12:20:00,9.43,9.43,9.4,9.41,81400.0,5.9364,5.9364,5.9175,5.9238,81400.0
2009-01-07 12:25:00,9.42,9.43,9.38,9.38,134600.0,5.9301,5.9364,5.9049,5.9049,134600.0
2009-01-07 12:30:00,9.38,9.38,9.34,9.37,105200.0,5.9049,5.9049,5.8798,5.8987,105200.0
2009-01-07 12:35:00,9.37,9.39,9.37,9.37,54400.0,5.8987,5.9112,5.8987,5.8987,54400.0
2009-01-07 12:40:00,9.37,9.38,9.33,9.33,78000.0,5.8987,5.9049,5.8735,5.8735,78000.0
2009-01-07 12:45:00,9.33,9.36,9.31,9.35,110400.0,5.8735,5.8924,5.8609,5.8861,110400.0
2009-01-07 12:50:00,9.35,9.35,9.34,9.34,79000.0,5.8861,5.8861,5.8798,5.8798,79000.0
2009-01-07 12:55:00,9.34,9.35,9.34,9.34,79000.0,5.8798,5.8861,5.8798,5.8798,79000.0
2009-01-07 13:00:00,9.34,9.35,9.33,9.34,97200.0,5.8798,5.8861,5.8735,5.8798,97200.0
2009-01-07 13:05:00,9.34,9.35,9.33,9.34,106400.0,5.8798,5.8861,5.8735,5.8798,106400.0
2009-01-07 13:10:00,9.34,9.37,9.34,9.37,59400.0,5.8798,5.8987,5.8798,5.8987,59400.0
2009-01-07 13:15:00,9.37,9.4,9.36,9.4,45400.0,5.8987,5.9175,5.8924,5.9175,45400.0
2009-01-07 13:20:00,9.39,9.4,9.39,9.39,20800.0,5.9112,5.9175,5.9112,5.9112,20800.0
2009-01-07 13:25:00,9.39,9.4,9.37,9.37,56400.0,5.9112,5.9175,5.8987,5.8987,56400.0
2009-01-07 13:30:00,9.37,9.38,9.37,9.37,44600.0,5.8987,5.9049,5.8987,5.8987,44600.0
2009-01-07 13:35:00,9.37,9.37,9.35,9.35,29400.0,5.8987,5.8987,5.8861,5.8861,29400.0
2009-01-07 13:40:00,9.35,9.35,9.33,9.34,90800.0,5.8861,5.8861,5.8735,5.8798,90800.0
2009-01-07 13:45:00,9.34,9.35,9.33,9.34,51200.0,5.8798,5.8861,5.8735,5.8798,51200.0
2009-01-07 13:50:00,9.34,9.34,9.31,9.31,53000.0,5.8798,5.8798,5.8609,5.8609,53000.0
2009-01-07 13:55:00,9.31,9.31,9.28,9.29,67600.0,5.8609,5.8609,5.842,5.8483,67600.0
2009-01-07 14:00:00,9.28,9.31,9.28,9.3,81200.0,5.842,5.8609,5.842,5.8546,81200.0
2009-01-07 14:05:00,9.3,9.3,9.29,9.3,38600.0,5.8546,5.8546,5.8483,5.8546,38600.0
2009-01-07 14:10:00,9.29,9.29,9.28,9.29,53600.0,5.8483,5.8483,5.842,5.8483,53600.0
2009-01-07 14:15:00,9.29,9.29,9.25,9.25,67600.0,5.8483,5.8483,5.8231,5.8231,67600.0
2009-01-07 14:20:00,9.25,9.26,9.25,9.26,93000.0,5.8231,5.8294,5.8231,5.8294,93000.0
2009-01-07 14:25:00,9.26,9.29,9.25,9.28,137400.0,5.8294,5.8483,5.8231,5.842,137400.0
2009-01-07 14:30:00,9.28,9.31,9.26,9.26,99800.0,5.842,5.8609,5.8294,5.8294,99800.0
2009-01-07 14:35:00,9.27,9.28,9.25,9.26,55800.0,5.8357,5.842,5.8231,5.8294,55800.0
2009-01-07 14:40:00,9.26,9.27,9.24,9.26,62400.0,5.8294,5.8357,5.8168,5.8294,62400.0
2009-01-07 14:45:00,9.26,9.26,9.22,9.22,67400.0,5.8294,5.8294,5.8042,5.8042,67400.0
2009-01-07 14:50:00,9.22,9.22,9.2,9.22,67600.0,5.8042,5.8042,5.7916,5.8042,67600.0
2009-01-07 14:55:00,9.22,9.24,9.22,9.23,81800.0,5.8042,5.8168,5.8042,5.8105,81800.0
2009-01-07 15:00:00,9.23,9.23,9.22,9.22,68000.0,5.8105,5.8105,5.8042,5.8042,68000.0
2009-01-07 15:05:00,9.22,9.22,9.17,9.18,108000.0,5.8042,5.8042,5.7727,5.779,108000.0
2009-01-07 15:10:00,9.18,9.21,9.18,9.21,72600.0,5.779,5.7979,5.779,5.7979,72600.0
2009-01-07 15:15:00,9.2,9.22,9.19,9.22,77000.0,5.7916,5.8042,5.7853,5.8042,77000.0
2009-01-07 15:20:00,9.22,9.24,9.22,9.24,109400.0,5.8042,5.8168,5.8042,5.8168,109400.0
2009-01-07 15:25:00,9.24,9.27,9.23,9.26,105600.0,5.8168,5.8357,5.8105,5.8294,105600.0
2009-01-07 15:30:00,9.26,9.31,9.26,9.27,210000.0,5.8294,5.8609,5.8294,5.8357,210000.0
2009-01-07 15:35:00,9.27,9.28,9.21,9.21,167800.0,5.8357,5.842,5.7979,5.7979,167800.0
2009-01-07 15:40:00,9.21,9.27,9.21,9.26,332000.0,5.7979,5.8357,5.7979,5.8294,332000.0
2009-01-07 15:45:00,9.27,9.27,9.23,9.24,153800.0,5.8357,5.8357,5.8105,5.8168,153800.0
2009-01-07 15:50:00,9.24,9.24,9.22,9.22,266200.0,5.8168,5.8168,5.8042,5.8042,266200.0
2009-01-07 15:55:00,9.22,9.26,9.22,9.26,364600.0,5.8042,5.8294,5.8042,5.8294,364600.0
2009-01-08 09:30:00,9.18,9.25,9.08,9.1,179600.0,5.779,5.8231,5.7161,5.7287,179600.0
2009-01-08 09:35:00,9.09,9.15,9.09,9.13,185400.0,5.7224,5.7602,5.7224,5.7476,185400.0
2009-01-08 09:40:00,9.13,9.17,9.11,9.15,260200.0,5.7476,5.7727,5.735,5.7602,260200.0
2009-01-08 09:45:00,9.15,9.17,9.11,9.13,130200.0,5.7602,5.7727,5.735,5.7476,130200.0
2009-01-08 09:50:00,9.13,9.13,9.12,9.12,95200.0,5.7476,5.7476,5.7413,5.7413,95200.0
2009-01-08 09:55:00,9.13,9.15,9.12,9.12,99200.0,5.7476,5.7602,5.7413,5.7413,99200.0
2009-01-08 10:00:00,9.12,9.13,9.1,9.11,61400.0,5.7413,5.7476,5.7287,5.735,61400.0
2009-01-08 10:05:00,9.1,9.13,9.1,9.12,93000.0,5.7287,5.7476,5.7287,5.7413,93000.0
2009-01-08 10:10:00,9.12,9.16,9.12,9.14,123800.0,5.7413,5.7665,5.7413,5.7539,123800.0
2009-01-08 10:15:00,9.15,9.15,9.08,9.08,143400.0,5.7602,5.7602,5.7161,5.7161,143400.0
2009-01-08 10:20:00,9.09,9.11,9.06,9.06,119400.0,5.7224,5.735,5.7035,5.7035,119400.0
2009-01-08 10:25:00,9.06,9.09,9.06,9.08,138200.0,5.7035,5.7224,5.7035,5.7161,138200.0
2009-01-08 10:30:00,9.08,9.1,9.03,9.06,127200.0,5.7161,5.7287,5.6846,5.7035,127200.0
2009-01-08 10:35:00,9.06,9.15,9.06,9.15,136800.0,5.7035,5.7602,5.7035,5.7602,136800.0
2009-01-08 10:40:00,9.15,9.18,9.13,9.17,159000.0,5.7602,5.779,5.7476,5.7727,159000.0
2009-01-08 10:45:00,9.17,9.18,9.15,9.16,132400.0,5.7727,5.779,5.7602,5.7665,132400.0
2009-01-08 10:50:00,9.16,9.18,9.15,9.15,99400.0,5.7665,5.779,5.7602,5.7602,99400.0
2009-01-08 10:55:00,9.15,9.15,9.09,9.11,101000.0,5.7602,5.7602,5.7224,5.735,101000.0
2009-01-08 11:00:00,9.12,9.14,9.12,9.13,90600.0,5.7413,5.7539,5.7413,5.7476,90600.0
2009-01-08 11:05:00,9.13,9.15,9.11,9.11,77000.0,5.7476,5.7602,5.735,5.735,77000.0
2009-01-08 11:10:00,9.1,9.11,9.09,9.09,67200.0,5.7287,5.735,5.7224,5.7224,67200.0
2009-01-08 11:15:00,9.09,9.12,9.09,9.1,55000.0,5.7224,5.7413,5.7224,5.7287,55000.0
2009-01-08 11:20:00,9.1,9.12,9.09,9.09,62800.0,5.7287,5.7413,5.7224,5.7224,62800.0
2009-01-08 11:25:00,9.09,9.09,9.03,9.03,65800.0,5.7224,5.7224,5.6846,5.6846,65800.0
2009-01-08 11:30:00,9.03,9.03,9.0,9.01,64200.0,5.6846,5.6846,5.6657,5.672,64200.0
2009-01-08 11:35:00,9.01,9.03,9.0,9.02,91400.0,5.672,5.6846,5.6657,5.6783,91400.0
2009-01-08 11:40:00,9.02,9.06,9.01,9.06,102400.0,5.6783,5.7035,5.672,5.7035,102400.0
2009-01-08 11:45:00,9.06,9.07,9.05,9.06,82000.0,5.7035,5.7098,5.6972,5.7035,82000.0
2009-01-08 11:50:00,9.06,9.06,9.04,9.06,108000.0,5.7035,5.7035,5.6909,5.7035,108000.0
2009-01-08 11:55:00,9.06,9.06,9.01,9.02,75800.0,5.7035,5.7035,5.672,5.6783,75800.0
2009-01-08 12:00:00,9.02,9.02,8.99,8.99,170800.0,5.6783,5.6783,5.6594,5.6594,170800.0
2009-01-08 12:05:00,8.99,8.99,8.97,8.98,51800.0,5.6594,5.6594,5.6468,5.6531,51800.0
2009-01-08 12:10:00,8.98,9.02,8.97,9.01,136000.0,5.6531,5.6783,5.6468,5.672,136000.0
2009-01-08 12:15:00,9.02,9.02,9.0,9.0,45400.0,5.6783,5.6783,5.6657,5.6657,45400.0
2009-01-08 12:20:00,9.01,9.01,9.0,9.0,65600.0,5.672,5.672,5.6657,5.6657,65600.0
2009-01-08 12:25:00,9.0,9.01,8.99,9.0,53800.0,5.6657,5.672,5.6594,5.6657,53800.0
2009-01-08 12:30:00,9.0,9.02,9.0,9.01,75400.0,5.6657,5.6783,5.6657,5.672,75400.0
2009-01-08 12:35:00,9.01,9.01,9.01,9.01,39200.0,5.672,5.672,5.672,5.672,39200.0
2009-01-08 12:40:00,9.01,9.03,9.01,9.03,65800.0,5.672,5.6846,5.672,5.6846,65800.0
2009-01-08 12:45:00,9.03,9.07,9.03,9.06,170400.0,5.6846,5.7098,5.6846,5.7035,170400.0
2009-01-08 12:50:00,9.06,9.11,9.06,9.11,238200.0,5.7035,5.735,5.7035,5.735,238200.0
2009-01-08 12:55:00,9.1,9.12,9.08,9.08,129400.0,5.7287,5.7413,5.7161,5.7161,129400.0
2009-01-08 13:00:00,9.08,9.09,9.06,9.06,42200.0,5.7161,5.7224,5.7035,5.7035,42200.0
2009-01-08 13:05:00,9.06,9.07,9.04,9.04,57200.0,5.7035,5.7098,5.6909,5.6909,57200.0
2009-01-08 13:10:00,9.04,9.04,9.0,9.01,69600.0,5.6909,5.6909,5.6657,5.672,69600.0
2009-01-08 13:15:00,9.0,9.01,8.99,9.0,51000.0,5.6657,5.672,5.6594,5.6657,51000.0
2009-01-08 13:20:00,9.0,9.04,9.0,9.04,101000.0,5.6657,5.6909,5.6657,5.6909,101000.0
2009-01-08 13:25:00,9.03,9.04,9.01,9.02,59000.0,5.6846,5.6909,5.672,5.6783,59000.0
2009-01-08 13:30:00,9.01,9.02,9.01,9.01,20400.0,5.672,5.6783,5.672,5.672,20400.0
2009-01-08 13:35:00,9.01,9.01,9.0,9.01,47000.0,5.672,5.672,5.6657,5.672,47000.0
2009-01-08 13:40:00,9.01,9.01,9.0,9.01,58200.0,5.672,5.672,5.6657,5.672,58200.0
2009-01-08 13:45:00,9.01,9.05,9.01,9.04,86200.0,5.672,5.6972,5.672,5.6909,86200.0
2009-01-08 13:50:00,9.04,9.04,9.03,9.04,39400.0,5.6909,5.6909,5.6846,5.6909,39400.0
2009-01-08 13:55:00,9.03,9.04,9.02,9.03,53400.0,5.6846,5.6909,5.6783,5.6846,53400.0
2009-01-08 14:00:00,9.04,9.06,9.04,9.05,45800.0,5.6909,5.7035,5.6909,5.6972,45800.0
2009-01-08 14:05:00,9.06,9.1,9.05,9.1,85600.0,5.7035,5.7287,5.6972,5.7287,85600.0
2009-01-08 14:10:00,9.1,9.1,9.06,9.07,56400.0,5.7287,5.7287,5.7035,5.7098,56400.0
2009-01-08 14:15:00,9.06,9.1,9.06,9.09,51600.0,5.7035,5.7287,5.7035,5.7224,51600.0
2009-01-08 14:20:00,9.09,9.09,9.09,9.09,178800.0,5.7224,5.7224,5.7224,5.7224,178800.0
2009-01-08 14:25:00,9.09,9.09,9.05,9.05,170000.0,5.7224,5.7224,5.6972,5.6972,170000.0
2009-01-08 14:30:00,9.05,9.06,9.03,9.04,137000.0,5.6972,5.7035,5.6846,5.6909,137000.0
2009-01-08 14:35:00,9.03,9.04,9.03,9.04,43400.0,5.6846,5.6909,5.6846,5.6909,43400.0
2009-01-08 14:40:00,9.04,9.07,9.04,9.07,58400.0,5.6909,5.7098,5.6909,5.7098,58400.0
2009-01-08 14:45:00,9.07,9.11,9.07,9.09,128200.0,5.7098,5.735,5.7098,5.7224,128200.0
2009-01-08 14:50:00,9.08,9.13,9.08,9.11,204000.0,5.7161,5.7476,5.7161,5.735,204000.0
2009-01-08 14:55:00,9.1,9.12,9.08,9.09,110400.0,5.7287,5.7413,5.7161,5.7224,110400.0
2009-01-08 15:00:00,9.09,9.14,9.09,9.13,143400.0,5.7224,5.7539,5.7224,5.7476,143400.0
2009-01-08 15:05:00,9.13,9.14,9.12,9.13,79600.0,5.7476,5.7539,5.7413,5.7476,79600.0
2009-01-08 15:10:00,9.12,9.12,9.1,9.11,69800.0,5.7413,5.7413,5.7287,5.735,69800.0
2009-01-08 15:15:00,9.11,9.13,9.11,9.13,96800.0,5.735,5.7476,5.735,5.7476,96800.0
2009-01-08 15:20:00,9.13,9.14,9.11,9.13,92400.0,5.7476,5.7539,5.735,5.7476,92400.0
2009-01-08 15:25:00,9.13,9.15,9.13,9.13,84600.0,5.7476,5.7602,5.7476,5.7476,84600.0
2009-01-08 15:30:00,9.13,9.15,9.12,9.13,162800.0,5.7476,5.7602,5.7413,5.7476,162800.0
2009-01-08 15:35:00,9.13,9.14,9.11,9.14,180600.0,5.7476,5.7539,5.735,5.7539,180600.0
2009-01-08 15:40:00,9.14,9.16,9.14,9.15,254800.0,5.7539,5.7665,5.7539,5.7602,254800.0
2009-01-08 15:45:00,9.15,9.16,9.14,9.15,308200.0,5.7602,5.7665,5.7539,5.7602,308200.0
2009-01-08 15:50:00,9.16,9.21,9.15,9.19,394600.0,5.7665,5.7979,5.7602,5.7853,394600.0
2009-01-08 15:55:00,9.18,9.22,9.18,9.22,526400.0,5.779,5.8042,5.779,5.8042,526400.0
2009-01-09 09:30:00,9.31,9.33,9.06,9.06,71800.0,5.8609,5.8735,5.7035,5.7035,71800.0
2009-01-09 09:35:00,9.06,9.1,9.05,9.06,58000.0,5.7035,5.7287,5.6972,5.7035,58000.0
2009-01-09 09:40:00,9.06,9.06,8.98,8.99,113000.0,5.7035,5.7035,5.6531,5.6594,113000.0
2009-01-09 09:45:00,8.99,8.99,8.92,8.93,59400.0,5.6594,5.6594,5.6154,5.6217,59400.0
2009-01-09 09:50:00,8.94,8.96,8.9,8.9,107200.0,5.628,5.6405,5.6028,5.6028,107200.0
2009-01-09 09:55:00,8.9,8.94,8.86,8.9,120400.0,5.6028,5.628,5.5776,5.6028,120400.0
2009-01-09 10:00:00,8.9,8.98,8.9,8.97,58600.0,5.6028,5.6531,5.6028,5.6468,58600.0
2009-01-09 10:05:00,8.97,8.98,8.95,8.97,72400.0,5.6468,5.6531,5.6343,5.6468,72400.0
2009-01-09 10:10:00,8.97,8.97,8.93,8.93,45600.0,5.6468,5.6468,5.6217,5.6217,45600.0
2009-01-09 10:15:00,8.93,8.93,8.88,8.88,85600.0,5.6217,5.6217,5.5902,5.5902,85600.0
2009-01-09 10:20:00,8.88,8.96,8.88,8.95,79000.0,5.5902,5.6405,5.5902,5.6343,79000.0
2009-01-09 10:25:00,8.95,8.97,8.93,8.97,120600.0,5.6343,5.6468,5.6217,5.6468,120600.0
2009-01-09 10:30:00,8.97,8.97,8.92,8.94,83000.0,5.6468,5.6468,5.6154,5.628,83000.0
2009-01-09 10:35:00,8.94,8.99,8.91,8.97,138400.0,5.628,5.6594,5.6091,5.6468,138400.0
2009-01-09 10:40:00,8.97,8.98,8.96,8.97,75000.0,5.6468,5.6531,5.6405,5.6468,75000.0
2009-01-09 10:45:00,8.97,9.01,8.96,9.0,225600.0,5.6468,5.672,5.6405,5.6657,225600.0
2009-01-09 10:50:00,9.0,9.07,8.98,9.03,217600.0,5.6657,5.7098,5.6531,5.6846,217600.0
2009-01-09 10:55:00,9.04,9.04,8.97,8.98,66200.0,5.6909,5.6909,5.6468,5.6531,66200.0
2009-01-09 11:00:00,8.98,8.99,8.96,8.99,56400.0,5.6531,5.6594,5.6405,5.6594,56400.0
2009-01-09 11:05:00,9.0,9.03,8.99,9.03,77200.0,5.6657,5.6846,5.6594,5.6846,77200.0
2009-01-09 11:10:00,9.03,9.03,8.98,8.99,63600.0,5.6846,5.6846,5.6531,5.6594,63600.0
2009-01-09 11:15:00,8.98,8.99,8.96,8.97,43200.0,5.6531,5.6594,5.6405,5.6468,43200.0
2009-01-09 11:20:00,8.97,9.03,8.97,9.03,87000.0,5.6468,5.6846,5.6468,5.6846,87000.0
2009-01-09 11:25:00,9.03,9.03,9.01,9.01,46000.0,5.6846,5.6846,5.672,5.672,46000.0
2009-01-09 11:30:00,9.01,9.02,9.01,9.01,20400.0,5.672,5.6783,5.672,5.672,20400.0
2009-01-09 11:35:00,9.01,9.02,9.01,9.01,21000.0,5.672,5.6783,5.672,5.672,21000.0
2009-01-09 11:40:00,9.01,9.02,9.0,9.0,89000.0,5.672,5.6783,5.6657,5.6657,89000.0
2009-01-09 11:45:00,9.0,9.02,8.99,9.01,54600.0,5.6657,5.6783,5.6594,5.672,54600.0
2009-01-09 11:50:00,9.01,9.04,9.0,9.04,171000.0,5.672,5.6909,5.6657,5.6909,171000.0
2009-01-09 11:55:00,9.04,9.06,9.03,9.06,39600.0,5.6909,5.7035,5.6846,5.7035,39600.0
2009-01-09 12:00:00,9.06,9.06,9.05,9.06,34200.0,5.7035,5.7035,5.6972,5.7035,34200.0
2009-01-09 12:05:00,9.06,9.1,9.05,9.09,68000.0,5.7035,5.7287,5.6972,5.7224,68000.0
2009-01-09 12:10:00,9.09,9.09,9.05,9.05,41000.0,5.7224,5.7224,5.6972,5.6972,41000.0
2009-01-09 12:15:00,9.05,9.06,9.02,9.03,34800.0,5.6972,5.7035,5.6783,5.6846,34800.0
2009-01-09 12:20:00,9.03,9.03,9.01,9.02,30600.0,5.6846,5.6846,5.672,5.6783,30600.0
2009-01-09 12:25:00,9.01,9.03,9.01,9.01,41200.0,5.672,5.6846,5.672,5.672,41200.0
2009-01-09 12:30:00,9.01,9.01,8.99,9.0,36000.0,5.672,5.672,5.6594,5.6657,36000.0
2009-01-09 12:35:00,9.01,9.04,9.01,9.04,71000.0,5.672,5.6909,5.672,5.6909,71000.0
2009-01-09 12:40:00,9.03,9.04,9.01,9.01,38800.0,5.6846,5.6909,5.672,5.672,38800.0
2009-01-09 12:45:00,9.01,9.02,9.0,9.01,56800.0,5.672,5.6783,5.6657,5.672,56800.0
2009-01-09 12:50:00,9.02,9.03,9.01,9.02,29400.0,5.6783,5.6846,5.672,5.6783,29400.0
2009-01-09 12:55:00,9.02,9.03,9.02,9.03,27400.0,5.6783,5.6846,5.6783,5.6846,27400.0
2009-01-09 13:00:00,9.02,9.06,9.02,9.06,85000.0,5.6783,5.7035,5.6783,5.7035,85000.0
2009-01-09 13:05:00,9.06,9.06,9.01,9.01,42600.0,5.7035,5.7035,5.672,5.672,42600.0
2009-01-09 13:10:00,9.01,9.02,9.0,9.01,16600.0,5.672,5.6783,5.6657,5.672,16600.0
2009-01-09 13:15:00,9.01,9.01,8.97,9.01,43000.0,5.672,5.672,5.6468,5.672,43000.0
2009-01-09 13:20:00,9.01,9.01,8.98,8.98,30000.0,5.672,5.672,5.6531,5.6531,30000.0
2009-01-09 13:25:00,8.99,8.99,8.97,8.99,21400.0,5.6594,5.6594,5.6468,5.6594,21400.0
2009-01-09 13:30:00,8.99,8.99,8.97,8.97,39600.0,5.6594,5.6594,5.6468,5.6468,39600.0
2009-01-09 13:35:00,8.97,9.0,8.97,8.99,49400.0,5.6468,5.6657,5.6468,5.6594,49400.0
2009-01-09 13:40:00,8.99,9.01,8.99,9.01,33000.0,5.6594,5.672,5.6594,5.672,33000.0
2009-01-09 13:45:00,9.01,9.01,9.01,9.01,18600.0,5.672,5.672,5.672,5.672,18600.0
2009-01-09 13:50:00,9.01,9.01,8.99,8.99,49400.0,5.672,5.672,5.6594,5.6594,49400.0
2009-01-09 13:55:00,8.99,8.99,8.97,8.97,94400.0,5.6594,5.6594,5.6468,5.6468,94400.0
2009-01-09 14:00:00,8.97,9.01,8.97,9.01,118800.0,5.6468,5.672,5.6468,5.672,118800.0
2009-01-09 14:05:00,9.01,9.04,9.01,9.04,49000.0,5.672,5.6909,5.672,5.6909,49000.0
2009-01-09 14:10:00,9.03,9.03,9.01,9.02,43000.0,5.6846,5.6846,5.672,5.6783,43000.0
2009-01-09 14:15:00,9.02,9.04,9.01,9.04,57200.0,5.6783,5.6909,5.672,5.6909,57200.0
2009-01-09 14:20:00,9.05,9.06,9.05,9.05,40400.0,5.6972,5.7035,5.6972,5.6972,40400.0
2009-01-09 14:25:00,9.05,9.05,9.02,9.02,47200.0,5.6972,5.6972,5.6783,5.6783,47200.0
2009-01-09 14:30:00,9.03,9.09,9.02,9.08,101600.0,5.6846,5.7224,5.6783,5.7161,101600.0
2009-01-09 14:35:00,9.09,9.09,9.07,9.08,61600.0,5.7224,5.7224,5.7098,5.7161,61600.0
2009-01-09 14:40:00,9.08,9.08,9.05,9.06,48600.0,5.7161,5.7161,5.6972,5.7035,48600.0
2009-01-09 14:45:00,9.06,9.09,9.06,9.07,50200.0,5.7035,5.7224,5.7035,5.7098,50200.0
2009-01-09 14:50:00,9.07,9.08,9.05,9.06,56400.0,5.7098,5.7161,5.6972,5.7035,56400.0
2009-01-09 14:55:00,9.06,9.06,9.05,9.06,39800.0,5.7035,5.7035,5.6972,5.7035,39800.0
2009-01-09 15:00:00,9.05,9.08,9.05,9.08,55600.0,5.6972,5.7161,5.6972,5.7161,55600.0
2009-01-09 15:05:00,9.08,9.08,9.03,9.03,56600.0,5.7161,5.7161,5.6846,5.6846,56600.0
2009-01-09 15:10:00,9.03,9.05,9.03,9.04,79000.0,5.6846,5.6972,5.6846,5.6909,79000.0
2009-01-09 15:15:00,9.04,9.04,9.03,9.04,63400.0,5.6909,5.6909,5.6846,5.6909,63400.0
2009-01-09 15:20:00,9.04,9.04,9.01,9.01,48600.0,5.6909,5.6909,5.672,5.672,48600.0
2009-01-09 15:25:00,9.01,9.03,8.97,9.02,78600.0,5.672,5.6846,5.6468,5.6783,78600.0
2009-01-09 15:30:00,9.01,9.03,8.99,9.01,86400.0,5.672,5.6846,5.6594,5.672,86400.0
2009-01-09 15:35:00,9.01,9.03,9.0,9.03,85000.0,5.672,5.6846,5.6657,5.6846,85000.0
2009-01-09 15:40:00,9.03,9.03,8.99,9.02,129400.0,5.6846,5.6846,5.6594,5.6783,129400.0
2009-01-09 15:45:00,9.02,9.02,8.97,8.98,184200.0,5.6783,5.6783,5.6468,5.6531,184200.0
2009-01-09 15:50:00,8.98,8.99,8.94,8.96,385200.0,5.6531,5.6594,5.628,5.6405,385200.0
2009-01-09 15:55:00,8.96,8.97,8.96,8.97,383800.0,5.6405,5.6468,5.6405,5.6468,383800.0
2009-01-12 09:30:00,8.99,9.03,8.86,8.86,102600.0,5.6594,5.6846,5.5776,5.5776,102600.0
2009-01-12 09:35:00,8.86,8.86,8.82,8.82,63000.0,5.5776,5.5776,5.5524,5.5524,63000.0
2009-01-12 09:40:00,8.82,8.82,8.75,8.77,93800.0,5.5524,5.5524,5.5083,5.5209,93800.0
2009-01-12 09:45:00,8.77,8.8,8.76,8.79,57400.0,5.5209,5.5398,5.5146,5.5335,57400.0
2009-01-12 09:50:00,8.79,8.81,8.74,8.74,118000.0,5.5335,5.5461,5.502,5.502,118000.0
2009-01-12 09:55:00,8.74,8.76,8.72,8.76,118600.0,5.502,5.5146,5.4895,5.5146,118600.0
2009-01-12 10:00:00,8.76,8.8,8.74,8.74,99400.0,5.5146,5.5398,5.502,5.502,99400.0
2009-01-12 10:05:00,8.74,8.77,8.71,8.72,99000.0,5.502,5.5209,5.4832,5.4895,99000.0
2009-01-12 10:10:00,8.73,8.76,8.72,8.72,129800.0,5.4958,5.5146,5.4895,5.4895,129800.0
2009-01-12 10:15:00,8.72,8.81,8.7,8.77,322400.0,5.4895,5.5461,5.4769,5.5209,322400.0
2009-01-12 10:20:00,8.78,8.79,8.77,8.77,63000.0,5.5272,5.5335,5.5209,5.5209,63000.0
2009-01-12 10:25:00,8.77,8.81,8.76,8.81,120400.0,5.5209,5.5461,5.5146,5.5461,120400.0
2009-01-12 10:30:00,8.81,8.85,8.8,8.83,216600.0,5.5461,5.5713,5.5398,5.5587,216600.0
2009-01-12 10:35:00,8.83,8.86,8.83,8.86,106400.0,5.5587,5.5776,5.5587,5.5776,106400.0
2009-01-12 10:40:00,8.86,8.92,8.86,8.89,270400.0,5.5776,5.6154,5.5776,5.5965,270400.0
2009-01-12 10:45:00,8.89,8.89,8.85,8.87,131400.0,5.5965,5.5965,5.5713,5.5839,131400.0
2009-01-12 10:50:00,8.87,8.87,8.81,8.81,119000.0,5.5839,5.5839,5.5461,5.5461,119000.0
2009-01-12 10:55:00,8.81,8.83,8.81,8.81,84000.0,5.5461,5.5587,5.5461,5.5461,84000.0
2009-01-12 11:00:00,8.81,8.81,8.8,8.81,63600.0,5.5461,5.5461,5.5398,5.5461,63600.0
2009-01-12 11:05:00,8.81,8.84,8.8,8.81,80600.0,5.5461,5.565,5.5398,5.5461,80600.0
2009-01-12 11:10:00,8.81,8.81,8.78,8.78,30000.0,5.5461,5.5461,5.5272,5.5272,30000.0
2009-01-12 11:15:00,8.78,8.79,8.77,8.77,57400.0,5.5272,5.5335,5.5209,5.5209,57400.0
2009-01-12 11:20:00,8.77,8.81,8.76,8.81,66200.0,5.5209,5.5461,5.5146,5.5461,66200.0
2009-01-12 11:25:00,8.8,8.81,8.79,8.79,51600.0,5.5398,5.5461,5.5335,5.5335,51600.0
2009-01-12 11:30:00,8.79,8.8,8.76,8.76,34800.0,5.5335,5.5398,5.5146,5.5146,34800.0
2009-01-12 11:35:00,8.76,8.76,8.72,8.74,47000.0,5.5146,5.5146,5.4895,5.502,47000.0
2009-01-12 11:40:00,8.74,8.78,8.74,8.77,70200.0,5.502,5.5272,5.502,5.5209,70200.0
2009-01-12 11:45:00,8.77,8.78,8.77,8.78,98600.0,5.5209,5.5272,5.5209,5.5272,98600.0
2009-01-12 11:50:00,8.78,8.8,8.78,8.8,44000.0,5.5272,5.5398,5.5272,5.5398,44000.0
2009-01-12 11:55:00,8.8,8.8,8.78,8.78,36600.0,5.5398,5.5398,5.5272,5.5272,36600.0
2009-01-12 12:00:00,8.78,8.78,8.76,8.76,88800.0,5.5272,5.5272,5.5146,5.5146,88800.0
2009-01-12 12:05:00,8.76,8.79,8.76,8.78,52000.0,5.5146,5.5335,5.5146,5.5272,52000.0
2009-01-12 12:10:00,8.78,8.82,8.78,8.82,58200.0,5.5272,5.5524,5.5272,5.5524,58200.0
2009-01-12 12:15:00,8.81,8.82,8.79,8.79,52600.0,5.5461,5.5524,5.5335,5.5335,52600.0
2009-01-12 12:20:00,8.79,8.81,8.78,8.79,43400.0,5.5335,5.5461,5.5272,5.5335,43400.0
2009-01-12 12:25:00,8.79,8.8,8.78,8.79,17800.0,5.5335,5.5398,5.5272,5.5335,17800.0
2009-01-12 12:30:00,8.78,8.79,8.78,8.79,28600.0,5.5272,5.5335,5.5272,5.5335,28600.0
2009-01-12 12:35:00,8.79,8.81,8.79,8.8,66800.0,5.5335,5.5461,5.5335,5.5398,66800.0
2009-01-12 12:40:00,8.8,8.8,8.78,8.78,22800.0,5.5398,5.5398,5.5272,5.5272,22800.0
2009-01-12 12:45:00,8.78,8.78,8.76,8.76,27400.0,5.5272,5.5272,5.5146,5.5146,27400.0
2009-01-12 12:50:00,8.76,8.77,8.76,8.76,19600.0,5.5146,5.5209,5.5146,5.5146,19600.0
2009-01-12 12:55:00,8.76,8.76,8.73,8.74,33000.0,5.5146,5.5146,5.4958,5.502,33000.0
2009-01-12 13:00:00,8.74,8.74,8.72,8.73,26600.0,5.502,5.502,5.4895,5.4958,26600.0
2009-01-12 13:05:00,8.72,8.73,8.72,8.73,21400.0,5.4895,5.4958,5.4895,5.4958,21400.0
2009-01-12 13:10:00,8.73,8.75,8.67,8.7,1079800.0,5.4958,5.5083,5.458,5.4769,1079800.0
2009-01-12 13:15:00,8.7,8.72,8.69,8.72,92800.0,5.4769,5.4895,5.4706,5.4895,92800.0
2009-01-12 13:20:00,8.72,8.72,8.7,8.7,78200.0,5.4895,5.4895,5.4769,5.4769,78200.0
2009-01-12 13:25:00,8.7,8.7,8.69,8.69,36600.0,5.4769,5.4769,5.4706,5.4706,36600.0
2009-01-12 13:30:00,8.69,8.7,8.68,8.68,80000.0,5.4706,5.4769,5.4643,5.4643,80000.0
2009-01-12 13:35:00,8.68,8.69,8.67,8.69,81000.0,5.4643,5.4706,5.458,5.4706,81000.0
2009-01-12 13:40:00,8.69,8.71,8.69,8.71,31000.0,5.4706,5.4832,5.4706,5.4832,31000.0
2009-01-12 13:45:00,8.71,8.72,8.7,8.72,35800.0,5.4832,5.4895,5.4769,5.4895,35800.0
2009-01-12 13:50:00,8.71,8.72,8.71,8.71,15800.0,5.4832,5.4895,5.4832,5.4832,15800.0
2009-01-12 13:55:00,8.71,8.72,8.69,8.7,70600.0,5.4832,5.4895,5.4706,5.4769,70600.0
2009-01-12 14:00:00,8.69,8.69,8.64,8.65,120800.0,5.4706,5.4706,5.4391,5.4454,120800.0
2009-01-12 14:05:00,8.65,8.69,8.65,8.67,159000.0,5.4454,5.4706,5.4454,5.458,159000.0
2009-01-12 14:10:00,8.67,8.69,8.67,8.69,49200.0,5.458,5.4706,5.458,5.4706,49200.0
2009-01-12 14:15:00,8.68,8.7,8.68,8.69,82800.0,5.4643,5.4769,5.4643,5.4706,82800.0
2009-01-12 14:20:00,8.69,8.7,8.67,8.68,88200.0,5.4706,5.4769,5.458,5.4643,88200.0
2009-01-12 14:25:00,8.68,8.69,8.67,8.67,32200.0,5.4643,5.4706,5.458,5.458,32200.0
2009-01-12 14:30:00,8.67,8.67,8.63,8.63,103400.0,5.458,5.458,5.4328,5.4328,103400.0
2009-01-12 14:35:00,8.63,8.65,8.61,8.65,92200.0,5.4328,5.4454,5.4202,5.4454,92200.0
2009-01-12 14:40:00,8.65,8.65,8.6,8.6,67600.0,5.4454,5.4454,5.4139,5.4139,67600.0
2009-01-12 14:45:00,8.6,8.63,8.59,8.63,53200.0,5.4139,5.4328,5.4076,5.4328,53200.0
2009-01-12 14:50:00,8.63,8.67,8.63,8.67,86000.0,5.4328,5.458,5.4328,5.458,86000.0
2009-01-12 14:55:00,8.67,8.67,8.65,8.66,87800.0,5.458,5.458,5.4454,5.4517,87800.0
2009-01-12 15:00:00,8.66,8.68,8.65,8.68,82600.0,5.4517,5.4643,5.4454,5.4643,82600.0
2009-01-12 15:05:00,8.68,8.68,8.65,8.65,146600.0,5.4643,5.4643,5.4454,5.4454,146600.0
2009-01-12 15:10:00,8.65,8.65,8.63,8.63,79000.0,5.4454,5.4454,5.4328,5.4328,79000.0
2009-01-12 15:15:00,8.63,8.63,8.61,8.61,106200.0,5.4328,5.4328,5.4202,5.4202,106200.0
2009-01-12 15:20:00,8.61,8.65,8.6,8.62,177000.0,5.4202,5.4454,5.4139,5.4265,177000.0
2009-01-12 15:25:00,8.62,8.63,8.61,8.61,392200.0,5.4265,5.4328,5.4202,5.4202,392200.0
2009-01-12 15:30:00,8.62,8.63,8.6,8.61,78000.0,5.4265,5.4328,5.4139,5.4202,78000.0
2009-01-12 15:35:00,8.61,8.61,8.59,8.6,149400.0,5.4202,5.4202,5.4076,5.4139,149400.0
2009-01-12 15:40:00,8.6,8.61,8.56,8.6,188200.0,5.4139,5.4202,5.3887,5.4139,188200.0
2009-01-12 15:45:00,8.6,8.65,8.59,8.64,184600.0,5.4139,5.4454,5.4076,5.4391,184600.0
2009-01-12 15:50:00,8.65,8.68,8.64,8.67,284400.0,5.4454,5.4643,5.4391,5.458,284400.0
2009-01-12 15:55:00,8.67,8.69,8.65,8.65,585400.0,5.458,5.4706,5.4454,5.4454,585400.0
2009-01-13 09:30:00,8.75,8.75,8.64,8.65,63600.0,5.5083,5.5083,5.4391,5.4454,63600.0
2009-01-13 09:35:00,8.64,8.74,8.64,8.69,46800.0,5.4391,5.502,5.4391,5.4706,46800.0
2009-01-13 09:40:00,8.7,8.95,8.7,8.94,115800.0,5.4769,5.6343,5.4769,5.628,115800.0
2009-01-13 09:45:00,8.94,9.01,8.92,8.94,345400.0,5.628,5.672,5.6154,5.628,345400.0
2009-01-13 09:50:00,8.94,8.97,8.89,8.9,165800.0,5.628,5.6468,5.5965,5.6028,165800.0
2009-01-13 09:55:00,8.9,8.97,8.88,8.9,123200.0,5.6028,5.6468,5.5902,5.6028,123200.0
2009-01-13 10:00:00,8.91,8.95,8.88,8.92,186800.0,5.6091,5.6343,5.5902,5.6154,186800.0
2009-01-13 10:05:00,8.92,8.93,8.89,8.89,186400.0,5.6154,5.6217,5.5965,5.5965,186400.0
2009-01-13 10:10:00,8.9,8.95,8.89,8.93,153600.0,5.6028,5.6343,5.5965,5.6217,153600.0
2009-01-13 10:15:00,8.93,8.94,8.88,8.9,109800.0,5.6217,5.628,5.5902,5.6028,109800.0
2009-01-13 10:20:00,8.9,8.9,8.83,8.83,130400.0,5.6028,5.6028,5.5587,5.5587,130400.0
2009-01-13 10:25:00,8.83,8.87,8.83,8.86,77600.0,5.5587,5.5839,5.5587,5.5776,77600.0
2009-01-13 10:30:00,8.86,8.87,8.83,8.84,59400.0,5.5776,5.5839,5.5587,5.565,59400.0
2009-01-13 10:35:00,8.85,8.86,8.83,8.84,75000.0,5.5713,5.5776,5.5587,5.565,75000.0
2009-01-13 10:40:00,8.85,8.88,8.83,8.83,73200.0,5.5713,5.5902,5.5587,5.5587,73200.0
2009-01-13 10:45:00,8.83,8.88,8.83,8.88,152600.0,5.5587,5.5902,5.5587,5.5902,152600.0
2009-01-13 10:50:00,8.88,8.94,8.88,8.94,49000.0,5.5902,5.628,5.5902,5.628,49000.0
2009-01-13 10:55:00,8.94,8.95,8.91,8.92,42800.0,5.628,5.6343,5.6091,5.6154,42800.0
2009-01-13 11:00:00,8.91,8.91,8.84,8.84,92600.0,5.6091,5.6091,5.565,5.565,92600.0
2009-01-13 11:05:00,8.84,8.88,8.83,8.88,53400.0,5.565,5.5902,5.5587,5.5902,53400.0
2009-01-13 11:10:00,8.88,8.88,8.83,8.84,39200.0,5.5902,5.5902,5.5587,5.565,39200.0
2009-01-13 11:15:00,8.84,8.84,8.82,8.83,25400.0,5.565,5.565,5.5524,5.5587,25400.0
2009-01-13 11:20:00,8.83,8.83,8.79,8.8,58200.0,5.5587,5.5587,5.5335,5.5398,58200.0
2009-01-13 11:25:00,8.79,8.85,8.79,8.85,29200.0,5.5335,5.5713,5.5335,5.5713,29200.0
2009-01-13 11:30:00,8.84,8.84,8.83,8.84,49800.0,5.565,5.565,5.5587,5.565,49800.0
2009-01-13 11:35:00,8.84,8.84,8.81,8.81,82800.0,5.565,5.565,5.5461,5.5461,82800.0
2009-01-13 11:40:00,8.81,8.82,8.79,8.8,98600.0,5.5461,5.5524,5.5335,5.5398,98600.0
2009-01-13 11:45:00,8.8,8.8,8.77,8.78,65200.0,5.5398,5.5398,5.5209,5.5272,65200.0
2009-01-13 11:50:00,8.78,8.81,8.77,8.77,69200.0,5.5272,5.5461,5.5209,5.5209,69200.0
2009-01-13 11:55:00,8.77,8.81,8.77,8.8,29200.0,5.5209,5.5461,5.5209,5.5398,29200.0
2009-01-13 12:00:00,8.81,8.82,8.8,8.81,25000.0,5.5461,5.5524,5.5398,5.5461,25000.0
2009-01-13 12:05:00,8.81,8.81,8.8,8.81,21600.0,5.5461,5.5461,5.5398,5.5461,21600.0
2009-01-13 12:10:00,8.81,8.81,8.79,8.8,22600.0,5.5461,5.5461,5.5335,5.5398,22600.0
2009-01-13 12:15:00,8.8,8.8,8.78,8.79,17000.0,5.5398,5.5398,5.5272,5.5335,17000.0
2009-01-13 12:20:00,8.78,8.8,8.78,8.79,31200.0,5.5272,5.5398,5.5272,5.5335,31200.0
2009-01-13 12:25:00,8.79,8.8,8.78,8.78,11600.0,5.5335,5.5398,5.5272,5.5272,11600.0
2009-01-13 12:30:00,8.78,8.79,8.77,8.78,31000.0,5.5272,5.5335,5.5209,5.5272,31000.0
2009-01-13 12:35:00,8.78,8.78,8.77,8.77,10000.0,5.5272,5.5272,5.5209,5.5209,10000.0
2009-01-13 12:40:00,8.78,8.78,8.75,8.75,26200.0,5.5272,5.5272,5.5083,5.5083,26200.0
2009-01-13 12:45:00,8.75,8.75,8.74,8.74,12400.0,5.5083,5.5083,5.502,5.502,12400.0
2009-01-13 12:50:00,8.74,8.76,8.74,8.75,53400.0,5.502,5.5146,5.502,5.5083,53400.0
2009-01-13 12:55:00,8.75,8.76,8.73,8.73,22800.0,5.5083,5.5146,5.4958,5.4958,22800.0
2009-01-13 13:00:00,8.73,8.74,8.72,8.72,26600.0,5.4958,5.502,5.4895,5.4895,26600.0
2009-01-13 13:05:00,8.72,8.72,8.71,8.71,15000.0,5.4895,5.4895,5.4832,5.4832,15000.0
2009-01-13 13:10:00,8.72,8.72,8.71,8.71,14400.0,5.4895,5.4895,5.4832,5.4832,14400.0
2009-01-13 13:15:00,8.71,8.71,8.7,8.7,22800.0,5.4832,5.4832,5.4769,5.4769,22800.0
2009-01-13 13:20:00,8.7,8.7,8.65,8.65,72200.0,5.4769,5.4769,5.4454,5.4454,72200.0
2009-01-13 13:25:00,8.65,8.68,8.65,8.68,35200.0,5.4454,5.4643,5.4454,5.4643,35200.0
2009-01-13 13:30:00,8.68,8.68,8.67,8.67,23200.0,5.4643,5.4643,5.458,5.458,23200.0
2009-01-13 13:35:00,8.68,8.69,8.67,8.68,67800.0,5.4643,5.4706,5.458,5.4643,67800.0
2009-01-13 13:40:00,8.68,8.68,8.64,8.65,65400.0,5.4643,5.4643,5.4391,5.4454,65400.0
2009-01-13 13:45:00,8.65,8.66,8.63,8.64,38200.0,5.4454,5.4517,5.4328,5.4391,38200.0
2009-01-13 13:50:00,8.65,8.66,8.64,8.65,32600.0,5.4454,5.4517,5.4391,5.4454,32600.0
2009-01-13 13:55:00,8.65,8.65,8.63,8.63,33000.0,5.4454,5.4454,5.4328,5.4328,33000.0
2009-01-13 14:00:00,8.63,8.68,8.63,8.68,98000.0,5.4328,5.4643,5.4328,5.4643,98000.0
2009-01-13 14:05:00,8.68,8.7,8.68,8.69,47000.0,5.4643,5.4769,5.4643,5.4706,47000.0
2009-01-13 14:10:00,8.69,8.7,8.68,8.7,71200.0,5.4706,5.4769,5.4643,5.4769,71200.0
2009-01-13 14:15:00,8.7,8.72,8.69,8.69,95000.0,5.4769,5.4895,5.4706,5.4706,95000.0
2009-01-13 14:20:00,8.69,8.69,8.66,8.66,25800.0,5.4706,5.4706,5.4517,5.4517,25800.0
2009-01-13 14:25:00,8.67,8.67,8.63,8.65,67800.0,5.458,5.458,5.4328,5.4454,67800.0
2009-01-13 14:30:00,8.65,8.74,8.65,8.73,65200.0,5.4454,5.502,5.4454,5.4958,65200.0
2009-01-13 14:35:00,8.73,8.77,8.72,8.75,82400.0,5.4958,5.5209,5.4895,5.5083,82400.0
2009-01-13 14:40:00,8.75,8.79,8.74,8.76,92200.0,5.5083,5.5335,5.502,5.5146,92200.0
2009-01-13 14:45:00,8.75,8.83,8.75,8.8,90400.0,5.5083,5.5587,5.5083,5.5398,90400.0
2009-01-13 14:50:00,8.8,8.83,8.79,8.8,54800.0,5.5398,5.5587,5.5335,5.5398,54800.0
2009-01-13 14:55:00,8.8,8.83,8.78,8.78,110600.0,5.5398,5.5587,5.5272,5.5272,110600.0
2009-01-13 15:00:00,8.78,8.78,8.73,8.75,94800.0,5.5272,5.5272,5.4958,5.5083,94800.0
2009-01-13 15:05:00,8.76,8.76,8.7,8.71,86600.0,5.5146,5.5146,5.4769,5.4832,86600.0
2009-01-13 15:10:00,8.71,8.73,8.7,8.71,63800.0,5.4832,5.4958,5.4769,5.4832,63800.0
2009-01-13 15:15:00,8.71,8.76,8.7,8.74,71600.0,5.4832,5.5146,5.4769,5.502,71600.0
2009-01-13 15:20:00,8.75,8.79,8.74,8.77,149200.0,5.5083,5.5335,5.502,5.5209,149200.0
2009-01-13 15:25:00,8.77,8.79,8.75,8.78,79800.0,5.5209,5.5335,5.5083,5.5272,79800.0
2009-01-13 15:30:00,8.79,8.8,8.72,8.79,102400.0,5.5335,5.5398,5.4895,5.5335,102400.0
2009-01-13 15:35:00,8.79,8.81,8.76,8.78,175200.0,5.5335,5.5461,5.5146,5.5272,175200.0
2009-01-13 15:40:00,8.77,8.8,8.76,8.79,222000.0,5.5209,5.5398,5.5146,5.5335,222000.0
2009-01-13 15:45:00,8.79,8.8,8.75,8.8,342000.0,5.5335,5.5398,5.5083,5.5398,342000.0
2009-01-13 15:50:00,8.8,8.81,8.77,8.8,285600.0,5.5398,5.5461,5.5209,5.5398,285600.0
2009-01-13 15:55:00,8.8,8.81,8.76,8.77,298400.0,5.5398,5.5461,5.5146,5.5209,298400.0
2009-01-14 09:30:00,8.64,8.72,8.56,8.63,76400.0,5.4391,5.4895,5.3887,5.4328,76400.0
2009-01-14 09:35:00,8.64,8.72,8.63,8.67,71400.0,5.4391,5.4895,5.4328,5.458,71400.0
2009-01-14 09:40:00,8.68,8.74,8.6,8.6,60800.0,5.4643,5.502,5.4139,5.4139,60800.0
2009-01-14 09:45:00,8.59,8.62,8.55,8.62,60600.0,5.4076,5.4265,5.3824,5.4265,60600.0
2009-01-14 09:50:00,8.62,8.66,8.58,8.63,69200.0,5.4265,5.4517,5.4013,5.4328,69200.0
2009-01-14 09:55:00,8.63,8.69,8.62,8.62,108200.0,5.4328,5.4706,5.4265,5.4265,108200.0
2009-01-14 10:00:00,8.63,8.63,8.59,8.62,52000.0,5.4328,5.4328,5.4076,5.4265,52000.0
2009-01-14 10:05:00,8.62,8.62,8.58,8.59,66000.0,5.4265,5.4265,5.4013,5.4076,66000.0
2009-01-14 10:10:00,8.6,8.6,8.57,8.58,85200.0,5.4139,5.4139,5.395,5.4013,85200.0
2009-01-14 10:15:00,8.58,8.58,8.54,8.54,55000.0,5.4013,5.4013,5.3761,5.3761,55000.0
2009-01-14 10:20:00,8.54,8.6,8.53,8.59,68400.0,5.3761,5.4139,5.3698,5.4076,68400.0
2009-01-14 10:25:00,8.59,8.61,8.59,8.6,124000.0,5.4076,5.4202,5.4076,5.4139,124000.0
2009-01-14 10:30:00,8.6,8.61,8.56,8.58,81800.0,5.4139,5.4202,5.3887,5.4013,81800.0
2009-01-14 10:35:00,8.58,8.58,8.52,8.56,115000.0,5.4013,5.4013,5.3636,5.3887,115000.0
2009-01-14 10:40:00,8.55,8.56,8.51,8.51,156400.0,5.3824,5.3887,5.3573,5.3573,156400.0
2009-01-14 10:45:00,8.51,8.51,8.49,8.49,295600.0,5.3573,5.3573,5.3447,5.3447,295600.0
2009-01-14 10:50:00,8.5,8.5,8.47,8.5,113600.0,5.351,5.351,5.3321,5.351,113600.0
2009-01-14 10:55:00,8.5,8.5,8.47,8.49,193200.0,5.351,5.351,5.3321,5.3447,193200.0
2009-01-14 11:00:00,8.49,8.5,8.47,8.47,88400.0,5.3447,5.351,5.3321,5.3321,88400.0
2009-01-14 11:05:00,8.47,8.49,8.45,8.46,63400.0,5.3321,5.3447,5.3195,5.3258,63400.0
2009-01-14 11:10:00,8.46,8.46,8.44,8.46,100000.0,5.3258,5.3258,5.3132,5.3258,100000.0
2009-01-14 11:15:00,8.46,8.49,8.44,8.49,65000.0,5.3258,5.3447,5.3132,5.3447,65000.0
2009-01-14 11:20:00,8.48,8.49,8.47,8.47,172800.0,5.3384,5.3447,5.3321,5.3321,172800.0
2009-01-14 11:25:00,8.47,8.5,8.47,8.49,51400.0,5.3321,5.351,5.3321,5.3447,51400.0
2009-01-14 11:30:00,8.49,8.51,8.49,8.49,109800.0,5.3447,5.3573,5.3447,5.3447,109800.0
2009-01-14 11:35:00,8.49,8.5,8.49,8.5,157600.0,5.3447,5.351,5.3447,5.351,157600.0
2009-01-14 11:40:00,8.51,8.52,8.49,8.5,82800.0,5.3573,5.3636,5.3447,5.351,82800.0
2009-01-14 11:45:00,8.5,8.53,8.49,8.53,79200.0,5.351,5.3698,5.3447,5.3698,79200.0
2009-01-14 11:50:00,8.53,8.57,8.53,8.56,117600.0,5.3698,5.395,5.3698,5.3887,117600.0
2009-01-14 11:55:00,8.56,8.57,8.55,8.55,166400.0,5.3887,5.395,5.3824,5.3824,166400.0
2009-01-14 12:00:00,8.56,8.56,8.54,8.55,107800.0,5.3887,5.3887,5.3761,5.3824,107800.0
2009-01-14 12:05:00,8.55,8.6,8.54,8.6,40800.0,5.3824,5.4139,5.3761,5.4139,40800.0
2009-01-14 12:10:00,8.6,8.6,8.58,8.59,202600.0,5.4139,5.4139,5.4013,5.4076,202600.0
2009-01-14 12:15:00,8.59,8.6,8.58,8.59,87400.0,5.4076,5.4139,5.4013,5.4076,87400.0
2009-01-14 12:20:00,8.58,8.6,8.58,8.6,38200.0,5.4013,5.4139,5.4013,5.4139,38200.0
2009-01-14 12:25:00,8.6,8.6,8.58,8.59,45800.0,5.4139,5.4139,5.4013,5.4076,45800.0
2009-01-14 12:30:00,8.59,8.6,8.57,8.58,69400.0,5.4076,5.4139,5.395,5.4013,69400.0
2009-01-14 12:35:00,8.57,8.58,8.55,8.55,83200.0,5.395,5.4013,5.3824,5.3824,83200.0
2009-01-14 12:40:00,8.55,8.55,8.52,8.54,95400.0,5.3824,5.3824,5.3636,5.3761,95400.0
2009-01-14 12:45:00,8.54,8.55,8.52,8.53,63000.0,5.3761,5.3824,5.3636,5.3698,63000.0
2009-01-14 12:50:00,8.53,8.56,8.53,8.55,54400.0,5.3698,5.3887,5.3698,5.3824,54400.0
2009-01-14 12:55:00,8.56,8.56,8.55,8.56,27800.0,5.3887,5.3887,5.3824,5.3887,27800.0
2009-01-14 13:00:00,8.56,8.56,8.54,8.56,47200.0,5.3887,5.3887,5.3761,5.3887,47200.0
2009-01-14 13:05:00,8.56,8.56,8.55,8.56,21000.0,5.3887,5.3887,5.3824,5.3887,21000.0
2009-01-14 13:10:00,8.56,8.58,8.54,8.58,210000.0,5.3887,5.4013,5.3761,5.4013,210000.0
2009-01-14 13:15:00,8.58,8.59,8.58,8.59,652800.0,5.4013,5.4076,5.4013,5.4076,652800.0
2009-01-14 13:20:00,8.59,8.59,8.57,8.57,60000.0,5.4076,5.4076,5.395,5.395,60000.0
2009-01-14 13:25:00,8.57,8.58,8.55,8.55,45400.0,5.395,5.4013,5.3824,5.3824,45400.0
2009-01-14 13:30:00,8.55,8.56,8.54,8.56,79600.0,5.3824,5.3887,5.3761,5.3887,79600.0
2009-01-14 13:35:00,8.56,8.58,8.56,8.57,52200.0,5.3887,5.4013,5.3887,5.395,52200.0
2009-01-14 13:40:00,8.57,8.58,8.57,8.58,55600.0,5.395,5.4013,5.395,5.4013,55600.0
2009-01-14 13:45:00,8.57,8.61,8.56,8.59,75600.0,5.395,5.4202,5.3887,5.4076,75600.0
2009-01-14 13:50:00,8.59,8.61,8.56,8.59,153200.0,5.4076,5.4202,5.3887,5.4076,153200.0
2009-01-14 13:55:00,8.59,8.59,8.58,8.58,44800.0,5.4076,5.4076,5.4013,5.4013,44800.0
2009-01-14 14:00:00,8.58,8.58,8.56,8.58,53800.0,5.4013,5.4013,5.3887,5.4013,53800.0
2009-01-14 14:05:00,8.58,8.61,8.57,8.61,45400.0,5.4013,5.4202,5.395,5.4202,45400.0
2009-01-14 14:10:00,8.62,8.63,8.6,8.6,92800.0,5.4265,5.4328,5.4139,5.4139,92800.0
2009-01-14 14:15:00,8.6,8.61,8.59,8.59,132800.0,5.4139,5.4202,5.4076,5.4076,132800.0
2009-01-14 14:20:00,8.6,8.6,8.57,8.59,53600.0,5.4139,5.4139,5.395,5.4076,53600.0
2009-01-14 14:25:00,8.59,8.6,8.58,8.6,54200.0,5.4076,5.4139,5.4013,5.4139,54200.0
2009-01-14 14:30:00,8.6,8.62,8.59,8.61,166600.0,5.4139,5.4265,5.4076,5.4202,166600.0
2009-01-14 14:35:00,8.61,8.63,8.6,8.62,44000.0,5.4202,5.4328,5.4139,5.4265,44000.0
2009-01-14 14:40:00,8.62,8.65,8.62,8.65,28600.0,5.4265,5.4454,5.4265,5.4454,28600.0
2009-01-14 14:45:00,8.65,8.67,8.61,8.61,119400.0,5.4454,5.458,5.4202,5.4202,119400.0
2009-01-14 14:50:00,8.61,8.63,8.61,8.62,48000.0,5.4202,5.4328,5.4202,5.4265,48000.0
2009-01-14 14:55:00,8.62,8.64,8.62,8.63,60000.0,5.4265,5.4391,5.4265,5.4328,60000.0
2009-01-14 15:00:00,8.62,8.62,8.55,8.56,237400.0,5.4265,5.4265,5.3824,5.3887,237400.0
2009-01-14 15:05:00,8.56,8.57,8.53,8.57,161400.0,5.3887,5.395,5.3698,5.395,161400.0
2009-01-14 15:10:00,8.56,8.58,8.53,8.56,118400.0,5.3887,5.4013,5.3698,5.3887,118400.0
2009-01-14 15:15:00,8.56,8.56,8.51,8.54,116800.0,5.3887,5.3887,5.3573,5.3761,116800.0
2009-01-14 15:20:00,8.54,8.56,8.54,8.56,119400.0,5.3761,5.3887,5.3761,5.3887,119400.0
2009-01-14 15:25:00,8.56,8.56,8.51,8.51,112600.0,5.3887,5.3887,5.3573,5.3573,112600.0
2009-01-14 15:30:00,8.51,8.56,8.51,8.56,127600.0,5.3573,5.3887,5.3573,5.3887,127600.0
2009-01-14 15:35:00,8.56,8.56,8.5,8.51,164000.0,5.3887,5.3887,5.351,5.3573,164000.0
2009-01-14 15:40:00,8.51,8.53,8.49,8.52,132800.0,5.3573,5.3698,5.3447,5.3636,132800.0
2009-01-14 15:45:00,8.52,8.58,8.49,8.58,144800.0,5.3636,5.4013,5.3447,5.4013,144800.0
2009-01-14 15:50:00,8.58,8.58,8.54,8.54,211200.0,5.4013,5.4013,5.3761,5.3761,211200.0
2009-01-14 15:55:00,8.54,8.56,8.53,8.53,264200.0,5.3761,5.3887,5.3698,5.3698,264200.0
2009-01-15 09:30:00,8.49,8.65,8.47,8.58,68800.0,5.3447,5.4454,5.3321,5.4013,68800.0
2009-01-15 09:35:00,8.57,8.57,8.5,8.55,122000.0,5.395,5.395,5.351,5.3824,122000.0
2009-01-15 09:40:00,8.55,8.55,8.46,8.48,76600.0,5.3824,5.3824,5.3258,5.3384,76600.0
2009-01-15 09:45:00,8.48,8.48,8.36,8.37,210200.0,5.3384,5.3384,5.2628,5.2691,210200.0
2009-01-15 09:50:00,8.38,8.42,8.37,8.37,111000.0,5.2754,5.3006,5.2691,5.2691,111000.0
2009-01-15 09:55:00,8.38,8.44,8.36,8.43,100600.0,5.2754,5.3132,5.2628,5.3069,100600.0
2009-01-15 10:00:00,8.43,8.45,8.38,8.44,235400.0,5.3069,5.3195,5.2754,5.3132,235400.0
2009-01-15 10:05:00,8.43,8.45,8.37,8.39,189600.0,5.3069,5.3195,5.2691,5.2817,189600.0
2009-01-15 10:10:00,8.39,8.4,8.38,8.4,36400.0,5.2817,5.288,5.2754,5.288,36400.0
2009-01-15 10:15:00,8.4,8.4,8.35,8.37,128800.0,5.288,5.288,5.2565,5.2691,128800.0
2009-01-15 10:20:00,8.37,8.4,8.36,8.37,156600.0,5.2691,5.288,5.2628,5.2691,156600.0
2009-01-15 10:25:00,8.37,8.37,8.33,8.34,75600.0,5.2691,5.2691,5.2439,5.2502,75600.0
2009-01-15 10:30:00,8.33,8.34,8.3,8.31,134000.0,5.2439,5.2502,5.2251,5.2314,134000.0
2009-01-15 10:35:00,8.31,8.35,8.31,8.32,85000.0,5.2314,5.2565,5.2314,5.2376,85000.0
2009-01-15 10:40:00,8.31,8.35,8.31,8.34,135600.0,5.2314,5.2565,5.2314,5.2502,135600.0
2009-01-15 10:45:00,8.34,8.39,8.34,8.39,66600.0,5.2502,5.2817,5.2502,5.2817,66600.0
2009-01-15 10:50:00,8.39,8.4,8.37,8.38,74000.0,5.2817,5.288,5.2691,5.2754,74000.0
2009-01-15 10:55:00,8.38,8.4,8.38,8.38,44000.0,5.2754,5.288,5.2754,5.2754,44000.0
2009-01-15 11:00:00,8.38,8.42,8.38,8.42,60000.0,5.2754,5.3006,5.2754,5.3006,60000.0
2009-01-15 11:05:00,8.42,8.45,8.41,8.45,59000.0,5.3006,5.3195,5.2943,5.3195,59000.0
2009-01-15 11:10:00,8.45,8.47,8.43,8.45,138800.0,5.3195,5.3321,5.3069,5.3195,138800.0
2009-01-15 11:15:00,8.45,8.46,8.43,8.43,50600.0,5.3195,5.3258,5.3069,5.3069,50600.0
2009-01-15 11:20:00,8.43,8.45,8.43,8.45,23400.0,5.3069,5.3195,5.3069,5.3195,23400.0
2009-01-15 11:25:00,8.45,8.47,8.44,8.45,75000.0,5.3195,5.3321,5.3132,5.3195,75000.0
2009-01-15 11:30:00,8.45,8.49,8.44,8.47,90200.0,5.3195,5.3447,5.3132,5.3321,90200.0
2009-01-15 11:35:00,8.47,8.47,8.44,8.45,22800.0,5.3321,5.3321,5.3132,5.3195,22800.0
2009-01-15 11:40:00,8.44,8.45,8.42,8.42,38400.0,5.3132,5.3195,5.3006,5.3006,38400.0
2009-01-15 11:45:00,8.42,8.43,8.4,8.41,54600.0,5.3006,5.3069,5.288,5.2943,54600.0
2009-01-15 11:50:00,8.41,8.42,8.4,8.41,61800.0,5.2943,5.3006,5.288,5.2943,61800.0
2009-01-15 11:55:00,8.42,8.44,8.41,8.43,33800.0,5.3006,5.3132,5.2943,5.3069,33800.0
2009-01-15 12:00:00,8.43,8.44,8.42,8.43,22000.0,5.3069,5.3132,5.3006,5.3069,22000.0
2009-01-15 12:05:00,8.42,8.42,8.4,8.4,50600.0,5.3006,5.3006,5.288,5.288,50600.0
2009-01-15 12:10:00,8.41,8.41,8.38,8.38,57800.0,5.2943,5.2943,5.2754,5.2754,57800.0
2009-01-15 12:15:00,8.38,8.4,8.36,8.37,105600.0,5.2754,5.288,5.2628,5.2691,105600.0
2009-01-15 12:20:00,8.37,8.38,8.37,8.37,18000.0,5.2691,5.2754,5.2691,5.2691,18000.0
2009-01-15 12:25:00,8.37,8.37,8.35,8.37,19600.0,5.2691,5.2691,5.2565,5.2691,19600.0
2009-01-15 12:30:00,8.37,8.37,8.36,8.37,14200.0,5.2691,5.2691,5.2628,5.2691,14200.0
2009-01-15 12:35:00,8.37,8.37,8.33,8.33,25200.0,5.2691,5.2691,5.2439,5.2439,25200.0
2009-01-15 12:40:00,8.33,8.36,8.33,8.36,22200.0,5.2439,5.2628,5.2439,5.2628,22200.0
2009-01-15 12:45:00,8.36,8.37,8.35,8.37,17200.0,5.2628,5.2691,5.2565,5.2691,17200.0
2009-01-15 12:50:00,8.37,8.38,8.36,8.38,43600.0,5.2691,5.2754,5.2628,5.2754,43600.0
2009-01-15 12:55:00,8.37,8.37,8.35,8.36,67800.0,5.2691,5.2691,5.2565,5.2628,67800.0
2009-01-15 13:00:00,8.37,8.38,8.36,8.37,33000.0,5.2691,5.2754,5.2628,5.2691,33000.0
2009-01-15 13:05:00,8.38,8.42,8.37,8.4,253800.0,5.2754,5.3006,5.2691,5.288,253800.0
2009-01-15 13:10:00,8.4,8.42,8.38,8.42,46400.0,5.288,5.3006,5.2754,5.3006,46400.0
2009-01-15 13:15:00,8.42,8.46,8.42,8.46,149800.0,5.3006,5.3258,5.3006,5.3258,149800.0
2009-01-15 13:20:00,8.46,8.48,8.46,8.47,97000.0,5.3258,5.3384,5.3258,5.3321,97000.0
2009-01-15 13:25:00,8.47,8.51,8.46,8.5,150200.0,5.3321,5.3573,5.3258,5.351,150200.0
2009-01-15 13:30:00,8.51,8.52,8.49,8.51,56200.0,5.3573,5.3636,5.3447,5.3573,56200.0
2009-01-15 13:35:00,8.5,8.56,8.49,8.55,74800.0,5.351,5.3887,5.3447,5.3824,74800.0
2009-01-15 13:40:00,8.55,8.56,8.53,8.54,62600.0,5.3824,5.3887,5.3698,5.3761,62600.0
2009-01-15 13:45:00,8.54,8.55,8.51,8.55,56800.0,5.3761,5.3824,5.3573,5.3824,56800.0
2009-01-15 13:50:00,8.55,8.61,8.55,8.61,92800.0,5.3824,5.4202,5.3824,5.4202,92800.0
2009-01-15 13:55:00,8.61,8.62,8.59,8.59,289600.0,5.4202,5.4265,5.4076,5.4076,289600.0
2009-01-15 14:00:00,8.6,8.61,8.58,8.6,157800.0,5.4139,5.4202,5.4013,5.4139,157800.0
2009-01-15 14:05:00,8.6,8.67,8.6,8.63,95000.0,5.4139,5.458,5.4139,5.4328,95000.0
2009-01-15 14:10:00,8.64,8.67,8.61,8.61,112200.0,5.4391,5.458,5.4202,5.4202,112200.0
2009-01-15 14:15:00,8.62,8.67,8.62,8.65,79600.0,5.4265,5.458,5.4265,5.4454,79600.0
2009-01-15 14:20:00,8.66,8.69,8.61,8.62,84000.0,5.4517,5.4706,5.4202,5.4265,84000.0
2009-01-15 14:25:00,8.61,8.66,8.6,8.64,200000.0,5.4202,5.4517,5.4139,5.4391,200000.0
2009-01-15 14:30:00,8.64,8.7,8.62,8.67,166800.0,5.4391,5.4769,5.4265,5.458,166800.0
2009-01-15 14:35:00,8.66,8.68,8.63,8.68,131200.0,5.4517,5.4643,5.4328,5.4643,131200.0
2009-01-15 14:40:00,8.68,8.72,8.67,8.7,198000.0,5.4643,5.4895,5.458,5.4769,198000.0
2009-01-15 14:45:00,8.7,8.74,8.69,8.71,141000.0,5.4769,5.502,5.4706,5.4832,141000.0
2009-01-15 14:50:00,8.71,8.72,8.65,8.65,97800.0,5.4832,5.4895,5.4454,5.4454,97800.0
2009-01-15 14:55:00,8.65,8.67,8.63,8.64,82800.0,5.4454,5.458,5.4328,5.4391,82800.0
2009-01-15 15:00:00,8.64,8.7,8.64,8.65,161400.0,5.4391,5.4769,5.4391,5.4454,161400.0
2009-01-15 15:05:00,8.65,8.69,8.62,8.65,212000.0,5.4454,5.4706,5.4265,5.4454,212000.0
2009-01-15 15:10:00,8.65,8.67,8.61,8.66,273200.0,5.4454,5.458,5.4202,5.4517,273200.0
2009-01-15 15:15:00,8.67,8.72,8.66,8.71,64400.0,5.458,5.4895,5.4517,5.4832,64400.0
2009-01-15 15:20:00,8.71,8.71,8.63,8.63,101400.0,5.4832,5.4832,5.4328,5.4328,101400.0
2009-01-15 15:25:00,8.63,8.64,8.6,8.63,124000.0,5.4328,5.4391,5.4139,5.4328,124000.0
2009-01-15 15:30:00,8.63,8.63,8.58,8.6,126600.0,5.4328,5.4328,5.4013,5.4139,126600.0
2009-01-15 15:35:00,8.6,8.62,8.56,8.61,136200.0,5.4139,5.4265,5.3887,5.4202,136200.0
2009-01-15 15:40:00,8.62,8.62,8.53,8.55,160200.0,5.4265,5.4265,5.3698,5.3824,160200.0
2009-01-15 15:45:00,8.54,8.6,8.54,8.56,103600.0,5.3761,5.4139,5.3761,5.3887,103600.0
2009-01-15 15:50:00,8.56,8.65,8.56,8.63,214000.0,5.3887,5.4454,5.3887,5.4328,214000.0
2009-01-15 15:55:00,8.62,8.63,8.6,8.63,357000.0,5.4265,5.4328,5.4139,5.4328,357000.0
2009-01-16 09:30:00,8.77,8.82,8.75,8.78,319600.0,5.5209,5.5524,5.5083,5.5272,319600.0
2009-01-16 09:35:00,8.78,8.79,8.68,8.7,119000.0,5.5272,5.5335,5.4643,5.4769,119000.0
2009-01-16 09:40:00,8.7,8.83,8.7,8.81,139800.0,5.4769,5.5587,5.4769,5.5461,139800.0
2009-01-16 09:45:00,8.81,8.88,8.81,8.86,178800.0,5.5461,5.5902,5.5461,5.5776,178800.0
2009-01-16 09:50:00,8.86,8.9,8.79,8.81,97800.0,5.5776,5.6028,5.5335,5.5461,97800.0
2009-01-16 09:55:00,8.8,8.81,8.78,8.78,112800.0,5.5398,5.5461,5.5272,5.5272,112800.0
2009-01-16 10:00:00,8.78,8.83,8.75,8.82,124400.0,5.5272,5.5587,5.5083,5.5524,124400.0
2009-01-16 10:05:00,8.84,8.84,8.78,8.79,67800.0,5.565,5.565,5.5272,5.5335,67800.0
2009-01-16 10:10:00,8.79,8.79,8.71,8.74,123600.0,5.5335,5.5335,5.4832,5.502,123600.0
2009-01-16 10:15:00,8.74,8.75,8.71,8.74,88800.0,5.502,5.5083,5.4832,5.502,88800.0
2009-01-16 10:20:00,8.74,8.78,8.74,8.76,56600.0,5.502,5.5272,5.502,5.5146,56600.0
2009-01-16 10:25:00,8.76,8.81,8.76,8.76,58000.0,5.5146,5.5461,5.5146,5.5146,58000.0
2009-01-16 10:30:00,8.76,8.82,8.75,8.81,142200.0,5.5146,5.5524,5.5083,5.5461,142200.0
2009-01-16 10:35:00,8.81,8.83,8.77,8.79,98000.0,5.5461,5.5587,5.5209,5.5335,98000.0
2009-01-16 10:40:00,8.79,8.8,8.76,8.76,98600.0,5.5335,5.5398,5.5146,5.5146,98600.0
2009-01-16 10:45:00,8.76,8.81,8.76,8.78,112600.0,5.5146,5.5461,5.5146,5.5272,112600.0
2009-01-16 10:50:00,8.79,8.8,8.76,8.79,71400.0,5.5335,5.5398,5.5146,5.5335,71400.0
2009-01-16 10:55:00,8.79,8.8,8.76,8.79,45800.0,5.5335,5.5398,5.5146,5.5335,45800.0
2009-01-16 11:00:00,8.79,8.79,8.76,8.79,67600.0,5.5335,5.5335,5.5146,5.5335,67600.0
2009-01-16 11:05:00,8.79,8.79,8.73,8.73,97800.0,5.5335,5.5335,5.4958,5.4958,97800.0
2009-01-16 11:10:00,8.73,8.75,8.71,8.72,73200.0,5.4958,5.5083,5.4832,5.4895,73200.0
2009-01-16 11:15:00,8.72,8.72,8.7,8.71,56600.0,5.4895,5.4895,5.4769,5.4832,56600.0
2009-01-16 11:20:00,8.71,8.71,8.69,8.71,87600.0,5.4832,5.4832,5.4706,5.4832,87600.0
2009-01-16 11:25:00,8.71,8.71,8.69,8.71,243600.0,5.4832,5.4832,5.4706,5.4832,243600.0
2009-01-16 11:30:00,8.71,8.72,8.63,8.64,64000.0,5.4832,5.4895,5.4328,5.4391,64000.0
2009-01-16 11:35:00,8.64,8.65,8.6,8.63,96600.0,5.4391,5.4454,5.4139,5.4328,96600.0
2009-01-16 11:40:00,8.63,8.67,8.61,8.67,85200.0,5.4328,5.458,5.4202,5.458,85200.0
2009-01-16 11:45:00,8.67,8.67,8.65,8.66,23400.0,5.458,5.458,5.4454,5.4517,23400.0
2009-01-16 11:50:00,8.66,8.68,8.65,8.65,20400.0,5.4517,5.4643,5.4454,5.4454,20400.0
2009-01-16 11:55:00,8.65,8.65,8.59,8.63,74000.0,5.4454,5.4454,5.4076,5.4328,74000.0
2009-01-16 12:00:00,8.63,8.63,8.61,8.61,36200.0,5.4328,5.4328,5.4202,5.4202,36200.0
2009-01-16 12:05:00,8.61,8.62,8.59,8.59,17400.0,5.4202,5.4265,5.4076,5.4076,17400.0
2009-01-16 12:10:00,8.59,8.6,8.58,8.6,53600.0,5.4076,5.4139,5.4013,5.4139,53600.0
2009-01-16 12:15:00,8.61,8.61,8.54,8.56,87800.0,5.4202,5.4202,5.3761,5.3887,87800.0
2009-01-16 12:20:00,8.56,8.58,8.55,8.56,106400.0,5.3887,5.4013,5.3824,5.3887,106400.0
2009-01-16 12:25:00,8.56,8.6,8.55,8.58,51400.0,5.3887,5.4139,5.3824,5.4013,51400.0
2009-01-16 12:30:00,8.58,8.62,8.58,8.6,51400.0,5.4013,5.4265,5.4013,5.4139,51400.0
2009-01-16 12:35:00,8.59,8.63,8.58,8.63,54200.0,5.4076,5.4328,5.4013,5.4328,54200.0
2009-01-16 12:40:00,8.63,8.65,8.63,8.63,87000.0,5.4328,5.4454,5.4328,5.4328,87000.0
2009-01-16 12:45:00,8.63,8.64,8.63,8.63,51200.0,5.4328,5.4391,5.4328,5.4328,51200.0
2009-01-16 12:50:00,8.63,8.67,8.63,8.65,53600.0,5.4328,5.458,5.4328,5.4454,53600.0
2009-01-16 12:55:00,8.65,8.66,8.63,8.65,25600.0,5.4454,5.4517,5.4328,5.4454,25600.0
2009-01-16 13:00:00,8.66,8.69,8.62,8.62,53800.0,5.4517,5.4706,5.4265,5.4265,53800.0
2009-01-16 13:05:00,8.62,8.63,8.61,8.63,27200.0,5.4265,5.4328,5.4202,5.4328,27200.0
2009-01-16 13:10:00,8.63,8.69,8.63,8.65,62200.0,5.4328,5.4706,5.4328,5.4454,62200.0
2009-01-16 13:15:00,8.65,8.65,8.59,8.63,299600.0,5.4454,5.4454,5.4076,5.4328,299600.0
2009-01-16 13:20:00,8.64,8.67,8.63,8.65,42800.0,5.4391,5.458,5.4328,5.4454,42800.0
2009-01-16 13:25:00,8.65,8.67,8.63,8.67,36600.0,5.4454,5.458,5.4328,5.458,36600.0
2009-01-16 13:30:00,8.67,8.71,8.67,8.7,54600.0,5.458,5.4832,5.458,5.4769,54600.0
2009-01-16 13:35:00,8.7,8.75,8.7,8.72,47800.0,5.4769,5.5083,5.4769,5.4895,47800.0
2009-01-16 13:40:00,8.72,8.77,8.72,8.74,34600.0,5.4895,5.5209,5.4895,5.502,34600.0
2009-01-16 13:45:00,8.74,8.74,8.7,8.71,40400.0,5.502,5.502,5.4769,5.4832,40400.0
2009-01-16 13:50:00,8.71,8.72,8.67,8.67,100200.0,5.4832,5.4895,5.458,5.458,100200.0
2009-01-16 13:55:00,8.67,8.72,8.67,8.71,64000.0,5.458,5.4895,5.458,5.4832,64000.0
2009-01-16 14:00:00,8.72,8.72,8.68,8.71,56000.0,5.4895,5.4895,5.4643,5.4832,56000.0
2009-01-16 14:05:00,8.7,8.76,8.7,8.74,76800.0,5.4769,5.5146,5.4769,5.502,76800.0
2009-01-16 14:10:00,8.74,8.74,8.72,8.72,52800.0,5.502,5.502,5.4895,5.4895,52800.0
2009-01-16 14:15:00,8.72,8.73,8.7,8.72,93400.0,5.4895,5.4958,5.4769,5.4895,93400.0
2009-01-16 14:20:00,8.72,8.74,8.68,8.74,132400.0,5.4895,5.502,5.4643,5.502,132400.0
2009-01-16 14:25:00,8.74,8.77,8.74,8.75,92000.0,5.502,5.5209,5.502,5.5083,92000.0
2009-01-16 14:30:00,8.75,8.77,8.68,8.68,189200.0,5.5083,5.5209,5.4643,5.4643,189200.0
2009-01-16 14:35:00,8.68,8.72,8.68,8.71,66800.0,5.4643,5.4895,5.4643,5.4832,66800.0
2009-01-16 14:40:00,8.71,8.74,8.7,8.7,114000.0,5.4832,5.502,5.4769,5.4769,114000.0
2009-01-16 14:45:00,8.71,8.73,8.7,8.72,104400.0,5.4832,5.4958,5.4769,5.4895,104400.0
2009-01-16 14:50:00,8.72,8.78,8.72,8.75,143800.0,5.4895,5.5272,5.4895,5.5083,143800.0
2009-01-16 14:55:00,8.75,8.8,8.74,8.79,58800.0,5.5083,5.5398,5.502,5.5335,58800.0
2009-01-16 15:00:00,8.79,8.81,8.76,8.78,377600.0,5.5335,5.5461,5.5146,5.5272,377600.0
2009-01-16 15:05:00,8.79,8.81,8.78,8.81,105800.0,5.5335,5.5461,5.5272,5.5461,105800.0
2009-01-16 15:10:00,8.81,8.85,8.81,8.81,294800.0,5.5461,5.5713,5.5461,5.5461,294800.0
2009-01-16 15:15:00,8.81,8.85,8.81,8.84,106600.0,5.5461,5.5713,5.5461,5.565,106600.0
2009-01-16 15:20:00,8.84,8.86,8.79,8.83,81800.0,5.565,5.5776,5.5335,5.5587,81800.0
2009-01-16 15:25:00,8.84,8.86,8.78,8.78,115400.0,5.565,5.5776,5.5272,5.5272,115400.0
2009-01-16 15:30:00,8.77,8.83,8.76,8.81,103000.0,5.5209,5.5587,5.5146,5.5461,103000.0
2009-01-16 15:35:00,8.81,8.84,8.81,8.81,139800.0,5.5461,5.565,5.5461,5.5461,139800.0
2009-01-16 15:40:00,8.8,8.83,8.77,8.81,169400.0,5.5398,5.5587,5.5209,5.5461,169400.0
2009-01-16 15:45:00,8.81,8.85,8.81,8.83,313400.0,5.5461,5.5713,5.5461,5.5587,313400.0
2009-01-16 15:50:00,8.84,8.87,8.83,8.85,454600.0,5.565,5.5839,5.5587,5.5713,454600.0
2009-01-16 15:55:00,8.85,8.87,8.83,8.85,560600.0,5.5713,5.5839,5.5587,5.5713,560600.0
2009-01-20 09:30:00,8.84,8.86,8.7,8.75,106800.0,5.565,5.5776,5.4769,5.5083,106800.0
2009-01-20 09:35:00,8.74,8.79,8.65,8.65,80800.0,5.502,5.5335,5.4454,5.4454,80800.0
2009-01-20 09:40:00,8.66,8.7,8.65,8.68,90800.0,5.4517,5.4769,5.4454,5.4643,90800.0
2009-01-20 09:45:00,8.69,8.69,8.62,8.65,105400.0,5.4706,5.4706,5.4265,5.4454,105400.0
2009-01-20 09:50:00,8.65,8.66,8.55,8.56,111800.0,5.4454,5.4517,5.3824,5.3887,111800.0
2009-01-20 09:55:00,8.56,8.65,8.56,8.6,147600.0,5.3887,5.4454,5.3887,5.4139,147600.0
2009-01-20 10:00:00,8.6,8.6,8.53,8.55,118200.0,5.4139,5.4139,5.3698,5.3824,118200.0
2009-01-20 10:05:00,8.56,8.6,8.55,8.6,115000.0,5.3887,5.4139,5.3824,5.4139,115000.0
2009-01-20 10:10:00,8.6,8.62,8.56,8.61,83600.0,5.4139,5.4265,5.3887,5.4202,83600.0
2009-01-20 10:15:00,8.61,8.65,8.6,8.62,178800.0,5.4202,5.4454,5.4139,5.4265,178800.0
2009-01-20 10:20:00,8.62,8.67,8.61,8.62,153800.0,5.4265,5.458,5.4202,5.4265,153800.0
2009-01-20 10:25:00,8.61,8.64,8.61,8.63,79400.0,5.4202,5.4391,5.4202,5.4328,79400.0
2009-01-20 10:30:00,8.63,8.65,8.61,8.63,88200.0,5.4328,5.4454,5.4202,5.4328,88200.0
2009-01-20 10:35:00,8.63,8.65,8.6,8.62,66200.0,5.4328,5.4454,5.4139,5.4265,66200.0
2009-01-20 10:40:00,8.62,8.62,8.6,8.6,46800.0,5.4265,5.4265,5.4139,5.4139,46800.0
2009-01-20 10:45:00,8.6,8.62,8.59,8.6,51800.0,5.4139,5.4265,5.4076,5.4139,51800.0
2009-01-20 10:50:00,8.6,8.62,8.6,8.62,39600.0,5.4139,5.4265,5.4139,5.4265,39600.0
2009-01-20 10:55:00,8.62,8.62,8.56,8.56,34800.0,5.4265,5.4265,5.3887,5.3887,34800.0
2009-01-20 11:00:00,8.56,8.59,8.55,8.56,48400.0,5.3887,5.4076,5.3824,5.3887,48400.0
2009-01-20 11:05:00,8.56,8.56,8.53,8.54,38200.0,5.3887,5.3887,5.3698,5.3761,38200.0
2009-01-20 11:10:00,8.55,8.55,8.53,8.53,40000.0,5.3824,5.3824,5.3698,5.3698,40000.0
2009-01-20 11:15:00,8.53,8.54,8.52,8.53,66400.0,5.3698,5.3761,5.3636,5.3698,66400.0
2009-01-20 11:20:00,8.53,8.53,8.47,8.49,58200.0,5.3698,5.3698,5.3321,5.3447,58200.0
2009-01-20 11:25:00,8.49,8.51,8.48,8.51,33600.0,5.3447,5.3573,5.3384,5.3573,33600.0
2009-01-20 11:30:00,8.51,8.54,8.5,8.54,52000.0,5.3573,5.3761,5.351,5.3761,52000.0
2009-01-20 11:35:00,8.54,8.58,8.54,8.57,77000.0,5.3761,5.4013,5.3761,5.395,77000.0
2009-01-20 11:40:00,8.57,8.58,8.56,8.56,29000.0,5.395,5.4013,5.3887,5.3887,29000.0
2009-01-20 11:45:00,8.56,8.56,8.55,8.56,15400.0,5.3887,5.3887,5.3824,5.3887,15400.0
2009-01-20 11:50:00,8.56,8.56,8.53,8.53,25800.0,5.3887,5.3887,5.3698,5.3698,25800.0
2009-01-20 11:55:00,8.54,8.54,8.49,8.51,38200.0,5.3761,5.3761,5.3447,5.3573,38200.0
2009-01-20 12:00:00,8.51,8.55,8.49,8.55,61400.0,5.3573,5.3824,5.3447,5.3824,61400.0
2009-01-20 12:05:00,8.55,8.55,8.5,8.52,59200.0,5.3824,5.3824,5.351,5.3636,59200.0
2009-01-20 12:10:00,8.52,8.56,8.52,8.56,29800.0,5.3636,5.3887,5.3636,5.3887,29800.0
2009-01-20 12:15:00,8.56,8.58,8.55,8.55,31000.0,5.3887,5.4013,5.3824,5.3824,31000.0
2009-01-20 12:20:00,8.55,8.55,8.51,8.52,39400.0,5.3824,5.3824,5.3573,5.3636,39400.0
2009-01-20 12:25:00,8.52,8.52,8.46,8.47,81400.0,5.3636,5.3636,5.3258,5.3321,81400.0
2009-01-20 12:30:00,8.47,8.53,8.47,8.52,84200.0,5.3321,5.3698,5.3321,5.3636,84200.0
2009-01-20 12:35:00,8.52,8.54,8.51,8.52,65600.0,5.3636,5.3761,5.3573,5.3636,65600.0
2009-01-20 12:40:00,8.52,8.55,8.51,8.55,86000.0,5.3636,5.3824,5.3573,5.3824,86000.0
2009-01-20 12:45:00,8.55,8.55,8.52,8.52,66800.0,5.3824,5.3824,5.3636,5.3636,66800.0
2009-01-20 12:50:00,8.52,8.53,8.51,8.51,24200.0,5.3636,5.3698,5.3573,5.3573,24200.0
2009-01-20 12:55:00,8.51,8.52,8.49,8.49,39400.0,5.3573,5.3636,5.3447,5.3447,39400.0
2009-01-20 13:00:00,8.49,8.53,8.48,8.51,38000.0,5.3447,5.3698,5.3384,5.3573,38000.0
2009-01-20 13:05:00,8.51,8.51,8.46,8.46,34000.0,5.3573,5.3573,5.3258,5.3258,34000.0
2009-01-20 13:10:00,8.46,8.48,8.45,8.45,44200.0,5.3258,5.3384,5.3195,5.3195,44200.0
2009-01-20 13:15:00,8.45,8.46,8.43,8.45,41200.0,5.3195,5.3258,5.3069,5.3195,41200.0
2009-01-20 13:20:00,8.45,8.47,8.45,8.47,46800.0,5.3195,5.3321,5.3195,5.3321,46800.0
2009-01-20 13:25:00,8.47,8.49,8.47,8.47,28600.0,5.3321,5.3447,5.3321,5.3321,28600.0
2009-01-20 13:30:00,8.47,8.47,8.43,8.43,76800.0,5.3321,5.3321,5.3069,5.3069,76800.0
2009-01-20 13:35:00,8.43,8.45,8.41,8.45,75400.0,5.3069,5.3195,5.2943,5.3195,75400.0
2009-01-20 13:40:00,8.46,8.47,8.45,8.46,29200.0,5.3258,5.3321,5.3195,5.3258,29200.0
2009-01-20 13:45:00,8.46,8.46,8.41,8.42,46200.0,5.3258,5.3258,5.2943,5.3006,46200.0
2009-01-20 13:50:00,8.42,8.42,8.38,8.38,61800.0,5.3006,5.3006,5.2754,5.2754,61800.0
2009-01-20 13:55:00,8.38,8.42,8.38,8.4,142200.0,5.2754,5.3006,5.2754,5.288,142200.0
2009-01-20 14:00:00,8.4,8.4,8.37,8.4,68600.0,5.288,5.288,5.2691,5.288,68600.0
2009-01-20 14:05:00,8.4,8.43,8.4,8.42,81000.0,5.288,5.3069,5.288,5.3006,81000.0
2009-01-20 14:10:00,8.42,8.42,8.38,8.38,37400.0,5.3006,5.3006,5.2754,5.2754,37400.0
2009-01-20 14:15:00,8.38,8.4,8.37,8.37,75200.0,5.2754,5.288,5.2691,5.2691,75200.0
2009-01-20 14:20:00,8.38,8.38,8.33,8.33,92200.0,5.2754,5.2754,5.2439,5.2439,92200.0
2009-01-20 14:25:00,8.33,8.42,8.33,8.42,221800.0,5.2439,5.3006,5.2439,5.3006,221800.0
2009-01-20 14:30:00,8.42,8.42,8.39,8.4,49800.0,5.3006,5.3006,5.2817,5.288,49800.0
2009-01-20 14:35:00,8.4,8.43,8.38,8.39,63600.0,5.288,5.3069,5.2754,5.2817,63600.0
2009-01-20 14:40:00,8.4,8.42,8.39,8.4,49800.0,5.288,5.3006,5.2817,5.288,49800.0
2009-01-20 14:45:00,8.4,8.4,8.35,8.38,80600.0,5.288,5.288,5.2565,5.2754,80600.0
2009-01-20 14:50:00,8.38,8.43,8.38,8.43,65400.0,5.2754,5.3069,5.2754,5.3069,65400.0
2009-01-20 14:55:00,8.42,8.42,8.35,8.38,121000.0,5.3006,5.3006,5.2565,5.2754,121000.0
2009-01-20 15:00:00,8.38,8.38,8.35,8.37,141800.0,5.2754,5.2754,5.2565,5.2691,141800.0
2009-01-20 15:05:00,8.37,8.37,8.33,8.35,94400.0,5.2691,5.2691,5.2439,5.2565,94400.0
2009-01-20 15:10:00,8.35,8.37,8.34,8.36,113000.0,5.2565,5.2691,5.2502,5.2628,113000.0
2009-01-20 15:15:00,8.36,8.37,8.29,8.33,272800.0,5.2628,5.2691,5.2188,5.2439,272800.0
2009-01-20 15:20:00,8.33,8.35,8.31,8.34,147400.0,5.2439,5.2565,5.2314,5.2502,147400.0
2009-01-20 15:25:00,8.34,8.39,8.34,8.36,169600.0,5.2502,5.2817,5.2502,5.2628,169600.0
2009-01-20 15:30:00,8.36,8.4,8.36,8.4,160400.0,5.2628,5.288,5.2628,5.288,160400.0
2009-01-20 15:35:00,8.4,8.45,8.37,8.39,168400.0,5.288,5.3195,5.2691,5.2817,168400.0
2009-01-20 15:40:00,8.39,8.4,8.37,8.38,123200.0,5.2817,5.288,5.2691,5.2754,123200.0
2009-01-20 15:45:00,8.38,8.38,8.36,8.38,139800.0,5.2754,5.2754,5.2628,5.2754,139800.0
2009-01-20 15:50:00,8.38,8.38,8.32,8.34,212600.0,5.2754,5.2754,5.2376,5.2502,212600.0
2009-01-20 15:55:00,8.33,8.33,8.3,8.31,337000.0,5.2439,5.2439,5.2251,5.2314,337000.0
2009-01-21 09:30:00,8.34,8.47,8.34,8.38,119600.0,5.2502,5.3321,5.2502,5.2754,119600.0
2009-01-21 09:35:00,8.38,8.4,8.33,8.35,104600.0,5.2754,5.288,5.2439,5.2565,104600.0
2009-01-21 09:40:00,8.34,8.35,8.29,8.3,96800.0,5.2502,5.2565,5.2188,5.2251,96800.0
2009-01-21 09:45:00,8.3,8.37,8.3,8.34,81000.0,5.2251,5.2691,5.2251,5.2502,81000.0
2009-01-21 09:50:00,8.34,8.4,8.3,8.4,84400.0,5.2502,5.288,5.2251,5.288,84400.0
2009-01-21 09:55:00,8.4,8.4,8.36,8.36,61400.0,5.288,5.288,5.2628,5.2628,61400.0
2009-01-21 10:00:00,8.36,8.37,8.34,8.37,72800.0,5.2628,5.2691,5.2502,5.2691,72800.0
2009-01-21 10:05:00,8.36,8.39,8.35,8.35,67200.0,5.2628,5.2817,5.2565,5.2565,67200.0
2009-01-21 10:10:00,8.35,8.37,8.33,8.33,39800.0,5.2565,5.2691,5.2439,5.2439,39800.0
2009-01-21 10:15:00,8.33,8.38,8.33,8.38,119400.0,5.2439,5.2754,5.2439,5.2754,119400.0
2009-01-21 10:20:00,8.38,8.4,8.38,8.4,51000.0,5.2754,5.288,5.2754,5.288,51000.0
2009-01-21 10:25:00,8.4,8.43,8.35,8.35,75600.0,5.288,5.3069,5.2565,5.2565,75600.0
2009-01-21 10:30:00,8.35,8.36,8.32,8.33,48000.0,5.2565,5.2628,5.2376,5.2439,48000.0
2009-01-21 10:35:00,8.33,8.33,8.29,8.31,71000.0,5.2439,5.2439,5.2188,5.2314,71000.0
2009-01-21 10:40:00,8.31,8.31,8.26,8.28,53600.0,5.2314,5.2314,5.1999,5.2125,53600.0
2009-01-21 10:45:00,8.27,8.29,8.25,8.25,53400.0,5.2062,5.2188,5.1936,5.1936,53400.0
2009-01-21 10:50:00,8.25,8.25,8.22,8.25,99400.0,5.1936,5.1936,5.1747,5.1936,99400.0
2009-01-21 10:55:00,8.24,8.24,8.19,8.21,69000.0,5.1873,5.1873,5.1558,5.1684,69000.0
2009-01-21 11:00:00,8.21,8.24,8.21,8.23,67200.0,5.1684,5.1873,5.1684,5.181,67200.0
2009-01-21 11:05:00,8.23,8.28,8.23,8.26,75200.0,5.181,5.2125,5.181,5.1999,75200.0
2009-01-21 11:10:00,8.26,8.26,8.22,8.24,148200.0,5.1999,5.1999,5.1747,5.1873,148200.0
2009-01-21 11:15:00,8.24,8.24,8.2,8.24,82200.0,5.1873,5.1873,5.1621,5.1873,82200.0
2009-01-21 11:20:00,8.24,8.25,8.22,8.24,37000.0,5.1873,5.1936,5.1747,5.1873,37000.0
2009-01-21 11:25:00,8.24,8.24,8.22,8.22,52800.0,5.1873,5.1873,5.1747,5.1747,52800.0
2009-01-21 11:30:00,8.23,8.25,8.23,8.24,35800.0,5.181,5.1936,5.181,5.1873,35800.0
2009-01-21 11:35:00,8.24,8.26,8.24,8.25,24200.0,5.1873,5.1999,5.1873,5.1936,24200.0
2009-01-21 11:40:00,8.26,8.27,8.24,8.26,27200.0,5.1999,5.2062,5.1873,5.1999,27200.0
2009-01-21 11:45:00,8.25,8.25,8.24,8.24,39400.0,5.1936,5.1936,5.1873,5.1873,39400.0
2009-01-21 11:50:00,8.24,8.28,8.24,8.24,42600.0,5.1873,5.2125,5.1873,5.1873,42600.0
2009-01-21 11:55:00,8.24,8.24,8.21,8.22,60000.0,5.1873,5.1873,5.1684,5.1747,60000.0
2009-01-21 12:00:00,8.22,8.22,8.21,8.22,35000.0,5.1747,5.1747,5.1684,5.1747,35000.0
2009-01-21 12:05:00,8.22,8.24,8.21,8.24,48200.0,5.1747,5.1873,5.1684,5.1873,48200.0
2009-01-21 12:10:00,8.25,8.28,8.24,8.26,67000.0,5.1936,5.2125,5.1873,5.1999,67000.0
2009-01-21 12:15:00,8.27,8.29,8.25,8.26,25400.0,5.2062,5.2188,5.1936,5.1999,25400.0
2009-01-21 12:20:00,8.26,8.27,8.22,8.22,48400.0,5.1999,5.2062,5.1747,5.1747,48400.0
2009-01-21 12:25:00,8.22,8.22,8.2,8.21,23000.0,5.1747,5.1747,5.1621,5.1684,23000.0
2009-01-21 12:30:00,8.21,8.23,8.19,8.22,49000.0,5.1684,5.181,5.1558,5.1747,49000.0
2009-01-21 12:35:00,8.21,8.22,8.19,8.2,33400.0,5.1684,5.1747,5.1558,5.1621,33400.0
2009-01-21 12:40:00,8.2,8.21,8.19,8.2,33400.0,5.1621,5.1684,5.1558,5.1621,33400.0
2009-01-21 12:45:00,8.2,8.2,8.18,8.19,24000.0,5.1621,5.1621,5.1495,5.1558,24000.0
2009-01-21 12:50:00,8.18,8.19,8.17,8.18,20600.0,5.1495,5.1558,5.1432,5.1495,20600.0
2009-01-21 12:55:00,8.19,8.22,8.18,8.22,40800.0,5.1558,5.1747,5.1495,5.1747,40800.0
2009-01-21 13:00:00,8.22,8.23,8.21,8.23,56200.0,5.1747,5.181,5.1684,5.181,56200.0
2009-01-21 13:05:00,8.23,8.26,8.23,8.26,96400.0,5.181,5.1999,5.181,5.1999,96400.0
2009-01-21 13:10:00,8.26,8.27,8.23,8.23,17400.0,5.1999,5.2062,5.181,5.181,17400.0
2009-01-21 13:15:00,8.23,8.23,8.22,8.22,11800.0,5.181,5.181,5.1747,5.1747,11800.0
2009-01-21 13:20:00,8.22,8.22,8.22,8.22,13400.0,5.1747,5.1747,5.1747,5.1747,13400.0
2009-01-21 13:25:00,8.22,8.22,8.18,8.18,53800.0,5.1747,5.1747,5.1495,5.1495,53800.0
2009-01-21 13:30:00,8.18,8.22,8.18,8.22,45800.0,5.1495,5.1747,5.1495,5.1747,45800.0
2009-01-21 13:35:00,8.22,8.25,8.22,8.24,45000.0,5.1747,5.1936,5.1747,5.1873,45000.0
2009-01-21 13:40:00,8.24,8.25,8.22,8.22,45200.0,5.1873,5.1936,5.1747,5.1747,45200.0
2009-01-21 13:45:00,8.22,8.27,8.22,8.26,34200.0,5.1747,5.2062,5.1747,5.1999,34200.0
2009-01-21 13:50:00,8.26,8.26,8.24,8.26,29800.0,5.1999,5.1999,5.1873,5.1999,29800.0
2009-01-21 13:55:00,8.26,8.28,8.24,8.28,37600.0,5.1999,5.2125,5.1873,5.2125,37600.0
2009-01-21 14:00:00,8.28,8.28,8.25,8.25,42000.0,5.2125,5.2125,5.1936,5.1936,42000.0
2009-01-21 14:05:00,8.25,8.26,8.24,8.24,35000.0,5.1936,5.1999,5.1873,5.1873,35000.0
2009-01-21 14:10:00,8.24,8.28,8.24,8.27,37000.0,5.1873,5.2125,5.1873,5.2062,37000.0
2009-01-21 14:15:00,8.27,8.28,8.24,8.27,96200.0,5.2062,5.2125,5.1873,5.2062,96200.0
2009-01-21 14:20:00,8.26,8.27,8.24,8.24,121600.0,5.1999,5.2062,5.1873,5.1873,121600.0
2009-01-21 14:25:00,8.24,8.25,8.24,8.24,52400.0,5.1873,5.1936,5.1873,5.1873,52400.0
2009-01-21 14:30:00,8.24,8.31,8.24,8.31,126200.0,5.1873,5.2314,5.1873,5.2314,126200.0
2009-01-21 14:35:00,8.31,8.33,8.3,8.3,42600.0,5.2314,5.2439,5.2251,5.2251,42600.0
2009-01-21 14:40:00,8.3,8.31,8.29,8.29,49200.0,5.2251,5.2314,5.2188,5.2188,49200.0
2009-01-21 14:45:00,8.29,8.35,8.29,8.32,73400.0,5.2188,5.2565,5.2188,5.2376,73400.0
2009-01-21 14:50:00,8.32,8.35,8.32,8.34,105000.0,5.2376,5.2565,5.2376,5.2502,105000.0
2009-01-21 14:55:00,8.34,8.38,8.34,8.38,101400.0,5.2502,5.2754,5.2502,5.2754,101400.0
2009-01-21 15:00:00,8.38,8.4,8.38,8.4,146800.0,5.2754,5.288,5.2754,5.288,146800.0
2009-01-21 15:05:00,8.4,8.46,8.4,8.46,124600.0,5.288,5.3258,5.288,5.3258,124600.0
2009-01-21 15:10:00,8.46,8.46,8.42,8.42,102200.0,5.3258,5.3258,5.3006,5.3006,102200.0
2009-01-21 15:15:00,8.42,8.46,8.42,8.45,76000.0,5.3006,5.3258,5.3006,5.3195,76000.0
2009-01-21 15:20:00,8.45,8.45,8.42,8.42,135800.0,5.3195,5.3195,5.3006,5.3006,135800.0
2009-01-21 15:25:00,8.42,8.42,8.4,8.4,244800.0,5.3006,5.3006,5.288,5.288,244800.0
2009-01-21 15:30:00,8.4,8.43,8.4,8.42,255800.0,5.288,5.3069,5.288,5.3006,255800.0
2009-01-21 15:35:00,8.43,8.48,8.43,8.47,251600.0,5.3069,5.3384,5.3069,5.3321,251600.0
2009-01-21 15:40:00,8.47,8.5,8.47,8.5,373400.0,5.3321,5.351,5.3321,5.351,373400.0
2009-01-21 15:45:00,8.5,8.52,8.49,8.5,227600.0,5.351,5.3636,5.3447,5.351,227600.0
2009-01-21 15:50:00,8.5,8.55,8.5,8.55,489600.0,5.351,5.3824,5.351,5.3824,489600.0
2009-01-21 15:55:00,8.55,8.58,8.55,8.56,389200.0,5.3824,5.4013,5.3824,5.3887,389200.0
2009-01-22 09:30:00,8.47,8.47,8.25,8.33,180400.0,5.3321,5.3321,5.1936,5.2439,180400.0
2009-01-22 09:35:00,8.31,8.39,8.31,8.34,51400.0,5.2314,5.2817,5.2314,5.2502,51400.0
2009-01-22 09:40:00,8.36,8.39,8.24,8.24,98800.0,5.2628,5.2817,5.1873,5.1873,98800.0
2009-01-22 09:45:00,8.24,8.25,8.18,8.18,147400.0,5.1873,5.1936,5.1495,5.1495,147400.0
2009-01-22 09:50:00,8.18,8.26,8.18,8.24,128600.0,5.1495,5.1999,5.1495,5.1873,128600.0
2009-01-22 09:55:00,8.24,8.25,8.19,8.2,91000.0,5.1873,5.1936,5.1558,5.1621,91000.0
2009-01-22 10:00:00,8.2,8.28,8.2,8.22,111600.0,5.1621,5.2125,5.1621,5.1747,111600.0
2009-01-22 10:05:00,8.22,8.28,8.2,8.28,90000.0,5.1747,5.2125,5.1621,5.2125,90000.0
2009-01-22 10:10:00,8.29,8.29,8.23,8.26,50200.0,5.2188,5.2188,5.181,5.1999,50200.0
2009-01-22 10:15:00,8.26,8.26,8.21,8.25,65000.0,5.1999,5.1999,5.1684,5.1936,65000.0
2009-01-22 10:20:00,8.26,8.27,8.22,8.22,45200.0,5.1999,5.2062,5.1747,5.1747,45200.0
2009-01-22 10:25:00,8.22,8.25,8.21,8.23,46800.0,5.1747,5.1936,5.1684,5.181,46800.0
2009-01-22 10:30:00,8.23,8.23,8.15,8.16,108200.0,5.181,5.181,5.1306,5.1369,108200.0
2009-01-22 10:35:00,8.17,8.22,8.16,8.2,75400.0,5.1432,5.1747,5.1369,5.1621,75400.0
2009-01-22 10:40:00,8.21,8.24,8.2,8.2,55400.0,5.1684,5.1873,5.1621,5.1621,55400.0
2009-01-22 10:45:00,8.2,8.22,8.19,8.19,78600.0,5.1621,5.1747,5.1558,5.1558,78600.0
2009-01-22 10:50:00,8.19,8.22,8.19,8.2,31200.0,5.1558,5.1747,5.1558,5.1621,31200.0
2009-01-22 10:55:00,8.21,8.22,8.19,8.2,24600.0,5.1684,5.1747,5.1558,5.1621,24600.0
2009-01-22 11:00:00,8.2,8.2,8.17,8.17,33200.0,5.1621,5.1621,5.1432,5.1432,33200.0
2009-01-22 11:05:00,8.18,8.19,8.16,8.19,39800.0,5.1495,5.1558,5.1369,5.1558,39800.0
2009-01-22 11:10:00,8.18,8.21,8.18,8.21,36200.0,5.1495,5.1684,5.1495,5.1684,36200.0
2009-01-22 11:15:00,8.2,8.24,8.2,8.21,52800.0,5.1621,5.1873,5.1621,5.1684,52800.0
2009-01-22 11:20:00,8.21,8.26,8.19,8.24,75200.0,5.1684,5.1999,5.1558,5.1873,75200.0
2009-01-22 11:25:00,8.24,8.27,8.2,8.22,42400.0,5.1873,5.2062,5.1621,5.1747,42400.0
2009-01-22 11:30:00,8.22,8.22,8.18,8.21,35600.0,5.1747,5.1747,5.1495,5.1684,35600.0
2009-01-22 11:35:00,8.21,8.21,8.15,8.17,66400.0,5.1684,5.1684,5.1306,5.1432,66400.0
2009-01-22 11:40:00,8.17,8.18,8.15,8.15,60000.0,5.1432,5.1495,5.1306,5.1306,60000.0
2009-01-22 11:45:00,8.15,8.2,8.15,8.18,77400.0,5.1306,5.1621,5.1306,5.1495,77400.0
2009-01-22 11:50:00,8.18,8.19,8.17,8.18,24200.0,5.1495,5.1558,5.1432,5.1495,24200.0
2009-01-22 11:55:00,8.18,8.18,8.15,8.15,98000.0,5.1495,5.1495,5.1306,5.1306,98000.0
2009-01-22 12:00:00,8.15,8.17,8.15,8.15,63800.0,5.1306,5.1432,5.1306,5.1306,63800.0
2009-01-22 12:05:00,8.15,8.15,8.12,8.13,115200.0,5.1306,5.1306,5.1117,5.118,115200.0
2009-01-22 12:10:00,8.13,8.15,8.12,8.15,15200.0,5.118,5.1306,5.1117,5.1306,15200.0
2009-01-22 12:15:00,8.15,8.16,8.13,8.15,20400.0,5.1306,5.1369,5.118,5.1306,20400.0
2009-01-22 12:20:00,8.15,8.16,8.13,8.14,39400.0,5.1306,5.1369,5.118,5.1243,39400.0
2009-01-22 12:25:00,8.13,8.17,8.13,8.17,15200.0,5.118,5.1432,5.118,5.1432,15200.0
2009-01-22 12:30:00,8.17,8.17,8.15,8.17,23200.0,5.1432,5.1432,5.1306,5.1432,23200.0
2009-01-22 12:35:00,8.17,8.19,8.17,8.18,27600.0,5.1432,5.1558,5.1432,5.1495,27600.0
2009-01-22 12:40:00,8.17,8.19,8.17,8.17,34600.0,5.1432,5.1558,5.1432,5.1432,34600.0
2009-01-22 12:45:00,8.17,8.24,8.17,8.24,116200.0,5.1432,5.1873,5.1432,5.1873,116200.0
2009-01-22 12:50:00,8.24,8.28,8.24,8.26,112200.0,5.1873,5.2125,5.1873,5.1999,112200.0
2009-01-22 12:55:00,8.27,8.27,8.24,8.24,29800.0,5.2062,5.2062,5.1873,5.1873,29800.0
2009-01-22 13:00:00,8.24,8.27,8.24,8.26,35800.0,5.1873,5.2062,5.1873,5.1999,35800.0
2009-01-22 13:05:00,8.26,8.27,8.22,8.23,46600.0,5.1999,5.2062,5.1747,5.181,46600.0
2009-01-22 13:10:00,8.23,8.23,8.2,8.21,22000.0,5.181,5.181,5.1621,5.1684,22000.0
2009-01-22 13:15:00,8.21,8.26,8.21,8.24,21200.0,5.1684,5.1999,5.1684,5.1873,21200.0
2009-01-22 13:20:00,8.24,8.24,8.21,8.22,24400.0,5.1873,5.1873,5.1684,5.1747,24400.0
2009-01-22 13:25:00,8.22,8.27,8.22,8.23,27800.0,5.1747,5.2062,5.1747,5.181,27800.0
2009-01-22 13:30:00,8.22,8.23,8.21,8.21,43800.0,5.1747,5.181,5.1684,5.1684,43800.0
2009-01-22 13:35:00,8.22,8.26,8.22,8.25,35400.0,5.1747,5.1999,5.1747,5.1936,35400.0
2009-01-22 13:40:00,8.24,8.29,8.24,8.26,80000.0,5.1873,5.2188,5.1873,5.1999,80000.0
2009-01-22 13:45:00,8.26,8.33,8.25,8.31,81600.0,5.1999,5.2439,5.1936,5.2314,81600.0
2009-01-22 13:50:00,8.31,8.33,8.3,8.33,49800.0,5.2314,5.2439,5.2251,5.2439,49800.0
2009-01-22 13:55:00,8.33,8.35,8.3,8.35,88400.0,5.2439,5.2565,5.2251,5.2565,88400.0
2009-01-22 14:00:00,8.35,8.38,8.32,8.38,121600.0,5.2565,5.2754,5.2376,5.2754,121600.0
2009-01-22 14:05:00,8.37,8.43,8.36,8.39,69800.0,5.2691,5.3069,5.2628,5.2817,69800.0
2009-01-22 14:10:00,8.39,8.45,8.38,8.42,76000.0,5.2817,5.3195,5.2754,5.3006,76000.0
2009-01-22 14:15:00,8.43,8.47,8.42,8.45,128000.0,5.3069,5.3321,5.3006,5.3195,128000.0
2009-01-22 14:20:00,8.45,8.47,8.4,8.43,69800.0,5.3195,5.3321,5.288,5.3069,69800.0
2009-01-22 14:25:00,8.42,8.44,8.38,8.41,59800.0,5.3006,5.3132,5.2754,5.2943,59800.0
2009-01-22 14:30:00,8.4,8.4,8.35,8.37,199800.0,5.288,5.288,5.2565,5.2691,199800.0
2009-01-22 14:35:00,8.37,8.43,8.37,8.4,81600.0,5.2691,5.3069,5.2691,5.288,81600.0
2009-01-22 14:40:00,8.41,8.42,8.37,8.37,55400.0,5.2943,5.3006,5.2691,5.2691,55400.0
2009-01-22 14:45:00,8.37,8.37,8.29,8.3,157400.0,5.2691,5.2691,5.2188,5.2251,157400.0
2009-01-22 14:50:00,8.29,8.34,8.29,8.31,86000.0,5.2188,5.2502,5.2188,5.2314,86000.0
2009-01-22 14:55:00,8.32,8.36,8.3,8.36,91400.0,5.2376,5.2628,5.2251,5.2628,91400.0
2009-01-22 15:00:00,8.36,8.36,8.24,8.24,128600.0,5.2628,5.2628,5.1873,5.1873,128600.0
2009-01-22 15:05:00,8.24,8.26,8.22,8.24,117400.0,5.1873,5.1999,5.1747,5.1873,117400.0
2009-01-22 15:10:00,8.24,8.28,8.22,8.26,107600.0,5.1873,5.2125,5.1747,5.1999,107600.0
2009-01-22 15:15:00,8.27,8.27,8.21,8.23,83800.0,5.2062,5.2062,5.1684,5.181,83800.0
2009-01-22 15:20:00,8.24,8.29,8.22,8.26,145400.0,5.1873,5.2188,5.1747,5.1999,145400.0
2009-01-22 15:25:00,8.27,8.31,8.27,8.3,190800.0,5.2062,5.2314,5.2062,5.2251,190800.0
2009-01-22 15:30:00,8.3,8.31,8.27,8.29,142400.0,5.2251,5.2314,5.2062,5.2188,142400.0
2009-01-22 15:35:00,8.28,8.28,8.26,8.28,100000.0,5.2125,5.2125,5.1999,5.2125,100000.0
2009-01-22 15:40:00,8.28,8.37,8.28,8.34,114400.0,5.2125,5.2691,5.2125,5.2502,114400.0
2009-01-22 15:45:00,8.34,8.37,8.33,8.36,119600.0,5.2502,5.2691,5.2439,5.2628,119600.0
2009-01-22 15:50:00,8.36,8.36,8.29,8.31,150600.0,5.2628,5.2628,5.2188,5.2314,150600.0
2009-01-22 15:55:00,8.31,8.33,8.3,8.3,250600.0,5.2314,5.2439,5.2251,5.2251,250600.0
2009-01-23 09:30:00,8.15,8.38,8.15,8.26,102000.0,5.1306,5.2754,5.1306,5.1999,102000.0
2009-01-23 09:35:00,8.26,8.34,8.2,8.24,141200.0,5.1999,5.2502,5.1621,5.1873,141200.0
2009-01-23 09:40:00,8.22,8.3,8.22,8.27,125400.0,5.1747,5.2251,5.1747,5.2062,125400.0
2009-01-23 09:45:00,8.27,8.3,8.22,8.28,71000.0,5.2062,5.2251,5.1747,5.2125,71000.0
2009-01-23 09:50:00,8.29,8.35,8.27,8.34,128400.0,5.2188,5.2565,5.2062,5.2502,128400.0
2009-01-23 09:55:00,8.34,8.34,8.3,8.3,121600.0,5.2502,5.2502,5.2251,5.2251,121600.0
2009-01-23 10:00:00,8.29,8.35,8.29,8.31,120400.0,5.2188,5.2565,5.2188,5.2314,120400.0
2009-01-23 10:05:00,8.31,8.34,8.31,8.32,108400.0,5.2314,5.2502,5.2314,5.2376,108400.0
2009-01-23 10:10:00,8.31,8.35,8.28,8.34,137400.0,5.2314,5.2565,5.2125,5.2502,137400.0
2009-01-23 10:15:00,8.34,8.4,8.34,8.38,128200.0,5.2502,5.288,5.2502,5.2754,128200.0
2009-01-23 10:20:00,8.38,8.38,8.35,8.37,161000.0,5.2754,5.2754,5.2565,5.2691,161000.0
2009-01-23 10:25:00,8.37,8.38,8.34,8.36,188000.0,5.2691,5.2754,5.2502,5.2628,188000.0
2009-01-23 10:30:00,8.35,8.36,8.3,8.32,157400.0,5.2565,5.2628,5.2251,5.2376,157400.0
2009-01-23 10:35:00,8.33,8.42,8.31,8.4,166400.0,5.2439,5.3006,5.2314,5.288,166400.0
2009-01-23 10:40:00,8.4,8.4,8.3,8.31,194600.0,5.288,5.288,5.2251,5.2314,194600.0
2009-01-23 10:45:00,8.31,8.35,8.29,8.35,105600.0,5.2314,5.2565,5.2188,5.2565,105600.0
2009-01-23 10:50:00,8.35,8.38,8.35,8.37,113600.0,5.2565,5.2754,5.2565,5.2691,113600.0
2009-01-23 10:55:00,8.38,8.39,8.37,8.37,30800.0,5.2754,5.2817,5.2691,5.2691,30800.0
2009-01-23 11:00:00,8.38,8.47,8.36,8.46,194200.0,5.2754,5.3321,5.2628,5.3258,194200.0
2009-01-23 11:05:00,8.47,8.47,8.44,8.45,69000.0,5.3321,5.3321,5.3132,5.3195,69000.0
2009-01-23 11:10:00,8.45,8.47,8.42,8.47,115200.0,5.3195,5.3321,5.3006,5.3321,115200.0
2009-01-23 11:15:00,8.47,8.49,8.46,8.47,153000.0,5.3321,5.3447,5.3258,5.3321,153000.0
2009-01-23 11:20:00,8.47,8.49,8.47,8.47,71200.0,5.3321,5.3447,5.3321,5.3321,71200.0
2009-01-23 11:25:00,8.47,8.48,8.45,8.46,86200.0,5.3321,5.3384,5.3195,5.3258,86200.0
2009-01-23 11:30:00,8.46,8.49,8.45,8.45,37800.0,5.3258,5.3447,5.3195,5.3195,37800.0
2009-01-23 11:35:00,8.45,8.46,8.44,8.46,96000.0,5.3195,5.3258,5.3132,5.3258,96000.0
2009-01-23 11:40:00,8.46,8.49,8.45,8.47,50800.0,5.3258,5.3447,5.3195,5.3321,50800.0
2009-01-23 11:45:00,8.47,8.47,8.44,8.46,60800.0,5.3321,5.3321,5.3132,5.3258,60800.0
2009-01-23 11:50:00,8.47,8.49,8.47,8.48,80000.0,5.3321,5.3447,5.3321,5.3384,80000.0
2009-01-23 11:55:00,8.48,8.48,8.42,8.44,102400.0,5.3384,5.3384,5.3006,5.3132,102400.0
2009-01-23 12:00:00,8.44,8.46,8.43,8.46,50800.0,5.3132,5.3258,5.3069,5.3258,50800.0
2009-01-23 12:05:00,8.45,8.46,8.44,8.44,43000.0,5.3195,5.3258,5.3132,5.3132,43000.0
2009-01-23 12:10:00,8.44,8.46,8.44,8.45,56800.0,5.3132,5.3258,5.3132,5.3195,56800.0
2009-01-23 12:15:00,8.46,8.47,8.45,8.45,58200.0,5.3258,5.3321,5.3195,5.3195,58200.0
2009-01-23 12:20:00,8.45,8.49,8.45,8.48,41200.0,5.3195,5.3447,5.3195,5.3384,41200.0
2009-01-23 12:25:00,8.48,8.5,8.46,8.49,88600.0,5.3384,5.351,5.3258,5.3447,88600.0
2009-01-23 12:30:00,8.49,8.49,8.45,8.46,130400.0,5.3447,5.3447,5.3195,5.3258,130400.0
2009-01-23 12:35:00,8.47,8.47,8.43,8.46,285400.0,5.3321,5.3321,5.3069,5.3258,285400.0
2009-01-23 12:40:00,8.46,8.49,8.46,8.49,120000.0,5.3258,5.3447,5.3258,5.3447,120000.0
2009-01-23 12:45:00,8.49,8.55,8.48,8.52,112000.0,5.3447,5.3824,5.3384,5.3636,112000.0
2009-01-23 12:50:00,8.52,8.55,8.49,8.52,265600.0,5.3636,5.3824,5.3447,5.3636,265600.0
2009-01-23 12:55:00,8.52,8.55,8.51,8.52,80200.0,5.3636,5.3824,5.3573,5.3636,80200.0
2009-01-23 13:00:00,8.52,8.55,8.49,8.55,70400.0,5.3636,5.3824,5.3447,5.3824,70400.0
2009-01-23 13:05:00,8.55,8.55,8.53,8.54,93400.0,5.3824,5.3824,5.3698,5.3761,93400.0
2009-01-23 13:10:00,8.54,8.6,8.54,8.58,157400.0,5.3761,5.4139,5.3761,5.4013,157400.0
2009-01-23 13:15:00,8.58,8.62,8.56,8.61,122600.0,5.4013,5.4265,5.3887,5.4202,122600.0
2009-01-23 13:20:00,8.62,8.62,8.59,8.61,60600.0,5.4265,5.4265,5.4076,5.4202,60600.0
2009-01-23 13:25:00,8.6,8.62,8.59,8.59,97400.0,5.4139,5.4265,5.4076,5.4076,97400.0
2009-01-23 13:30:00,8.59,8.65,8.59,8.65,152800.0,5.4076,5.4454,5.4076,5.4454,152800.0
2009-01-23 13:35:00,8.65,8.69,8.63,8.63,144600.0,5.4454,5.4706,5.4328,5.4328,144600.0
2009-01-23 13:40:00,8.63,8.67,8.63,8.67,79000.0,5.4328,5.458,5.4328,5.458,79000.0
2009-01-23 13:45:00,8.67,8.69,8.65,8.65,104000.0,5.458,5.4706,5.4454,5.4454,104000.0
2009-01-23 13:50:00,8.65,8.67,8.63,8.67,148400.0,5.4454,5.458,5.4328,5.458,148400.0
2009-01-23 13:55:00,8.67,8.7,8.65,8.69,353000.0,5.458,5.4769,5.4454,5.4706,353000.0
2009-01-23 14:00:00,8.69,8.7,8.65,8.65,64600.0,5.4706,5.4769,5.4454,5.4454,64600.0
2009-01-23 14:05:00,8.65,8.69,8.64,8.68,125000.0,5.4454,5.4706,5.4391,5.4643,125000.0
2009-01-23 14:10:00,8.68,8.68,8.63,8.64,119600.0,5.4643,5.4643,5.4328,5.4391,119600.0
2009-01-23 14:15:00,8.64,8.65,8.63,8.65,128000.0,5.4391,5.4454,5.4328,5.4454,128000.0
2009-01-23 14:20:00,8.65,8.71,8.63,8.7,179200.0,5.4454,5.4832,5.4328,5.4769,179200.0
2009-01-23 14:25:00,8.7,8.7,8.66,8.67,82800.0,5.4769,5.4769,5.4517,5.458,82800.0
2009-01-23 14:30:00,8.67,8.67,8.63,8.63,290800.0,5.458,5.458,5.4328,5.4328,290800.0
2009-01-23 14:35:00,8.63,8.65,8.63,8.65,103400.0,5.4328,5.4454,5.4328,5.4454,103400.0
2009-01-23 14:40:00,8.65,8.67,8.61,8.63,134800.0,5.4454,5.458,5.4202,5.4328,134800.0
2009-01-23 14:45:00,8.63,8.65,8.61,8.63,139800.0,5.4328,5.4454,5.4202,5.4328,139800.0
2009-01-23 14:50:00,8.63,8.63,8.56,8.59,125600.0,5.4328,5.4328,5.3887,5.4076,125600.0
2009-01-23 14:55:00,8.58,8.6,8.56,8.59,103600.0,5.4013,5.4139,5.3887,5.4076,103600.0
2009-01-23 15:00:00,8.58,8.62,8.56,8.6,204200.0,5.4013,5.4265,5.3887,5.4139,204200.0
2009-01-23 15:05:00,8.6,8.62,8.58,8.59,185400.0,5.4139,5.4265,5.4013,5.4076,185400.0
2009-01-23 15:10:00,8.58,8.62,8.58,8.59,221400.0,5.4013,5.4265,5.4013,5.4076,221400.0
2009-01-23 15:15:00,8.59,8.62,8.59,8.6,183600.0,5.4076,5.4265,5.4076,5.4139,183600.0
2009-01-23 15:20:00,8.6,8.62,8.58,8.61,111400.0,5.4139,5.4265,5.4013,5.4202,111400.0
2009-01-23 15:25:00,8.6,8.63,8.59,8.59,229800.0,5.4139,5.4328,5.4076,5.4076,229800.0
2009-01-23 15:30:00,8.59,8.6,8.56,8.58,252000.0,5.4076,5.4139,5.3887,5.4013,252000.0
2009-01-23 15:35:00,8.58,8.61,8.57,8.59,116800.0,5.4013,5.4202,5.395,5.4076,116800.0
2009-01-23 15:40:00,8.6,8.61,8.58,8.58,157200.0,5.4139,5.4202,5.4013,5.4013,157200.0
2009-01-23 15:45:00,8.58,8.62,8.58,8.61,262200.0,5.4013,5.4265,5.4013,5.4202,262200.0
2009-01-23 15:50:00,8.61,8.64,8.61,8.61,361200.0,5.4202,5.4391,5.4202,5.4202,361200.0
2009-01-23 15:55:00,8.61,8.64,8.61,8.61,377000.0,5.4202,5.4391,5.4202,5.4202,377000.0
2009-01-26 09:30:00,8.65,8.72,8.56,8.6,50000.0,5.4454,5.4895,5.3887,5.4139,50000.0
2009-01-26 09:35:00,8.6,8.67,8.58,8.62,29200.0,5.4139,5.458,5.4013,5.4265,29200.0
2009-01-26 09:40:00,8.64,8.74,8.64,8.72,71200.0,5.4391,5.502,5.4391,5.4895,71200.0
2009-01-26 09:45:00,8.72,8.74,8.7,8.74,69800.0,5.4895,5.502,5.4769,5.502,69800.0
2009-01-26 09:50:00,8.74,8.77,8.72,8.72,102400.0,5.502,5.5209,5.4895,5.4895,102400.0
2009-01-26 09:55:00,8.72,8.74,8.68,8.72,65000.0,5.4895,5.502,5.4643,5.4895,65000.0
2009-01-26 10:00:00,8.73,8.8,8.73,8.76,199600.0,5.4958,5.5398,5.4958,5.5146,199600.0
2009-01-26 10:05:00,8.75,8.8,8.75,8.8,99200.0,5.5083,5.5398,5.5083,5.5398,99200.0
2009-01-26 10:10:00,8.8,8.84,8.8,8.83,97800.0,5.5398,5.565,5.5398,5.5587,97800.0
2009-01-26 10:15:00,8.84,8.84,8.79,8.8,79400.0,5.565,5.565,5.5335,5.5398,79400.0
2009-01-26 10:20:00,8.8,8.84,8.79,8.84,130400.0,5.5398,5.565,5.5335,5.565,130400.0
2009-01-26 10:25:00,8.84,8.85,8.82,8.84,41000.0,5.565,5.5713,5.5524,5.565,41000.0
2009-01-26 10:30:00,8.84,8.85,8.83,8.85,66800.0,5.565,5.5713,5.5587,5.5713,66800.0
2009-01-26 10:35:00,8.85,8.87,8.84,8.85,180200.0,5.5713,5.5839,5.565,5.5713,180200.0
2009-01-26 10:40:00,8.85,8.88,8.85,8.87,207000.0,5.5713,5.5902,5.5713,5.5839,207000.0
2009-01-26 10:45:00,8.87,8.9,8.85,8.86,159200.0,5.5839,5.6028,5.5713,5.5776,159200.0
2009-01-26 10:50:00,8.86,8.86,8.81,8.81,107400.0,5.5776,5.5776,5.5461,5.5461,107400.0
2009-01-26 10:55:00,8.81,8.85,8.78,8.85,130600.0,5.5461,5.5713,5.5272,5.5713,130600.0
2009-01-26 11:00:00,8.85,8.88,8.82,8.83,102400.0,5.5713,5.5902,5.5524,5.5587,102400.0
2009-01-26 11:05:00,8.82,8.84,8.81,8.84,64000.0,5.5524,5.565,5.5461,5.565,64000.0
2009-01-26 11:10:00,8.84,8.87,8.84,8.85,80400.0,5.565,5.5839,5.565,5.5713,80400.0
2009-01-26 11:15:00,8.86,8.86,8.82,8.84,60600.0,5.5776,5.5776,5.5524,5.565,60600.0
2009-01-26 11:20:00,8.83,8.85,8.83,8.84,111400.0,5.5587,5.5713,5.5587,5.565,111400.0
2009-01-26 11:25:00,8.83,8.87,8.83,8.87,52200.0,5.5587,5.5839,5.5587,5.5839,52200.0
2009-01-26 11:30:00,8.87,8.87,8.85,8.86,52000.0,5.5839,5.5839,5.5713,5.5776,52000.0
2009-01-26 11:35:00,8.86,8.86,8.85,8.86,23600.0,5.5776,5.5776,5.5713,5.5776,23600.0
2009-01-26 11:40:00,8.86,8.86,8.84,8.86,42800.0,5.5776,5.5776,5.565,5.5776,42800.0
2009-01-26 11:45:00,8.86,8.86,8.81,8.84,153800.0,5.5776,5.5776,5.5461,5.565,153800.0
2009-01-26 11:50:00,8.84,8.86,8.84,8.85,102400.0,5.565,5.5776,5.565,5.5713,102400.0
2009-01-26 11:55:00,8.85,8.87,8.84,8.87,38000.0,5.5713,5.5839,5.565,5.5839,38000.0
2009-01-26 12:00:00,8.87,8.92,8.87,8.91,256800.0,5.5839,5.6154,5.5839,5.6091,256800.0
2009-01-26 12:05:00,8.91,8.92,8.9,8.9,53000.0,5.6091,5.6154,5.6028,5.6028,53000.0
2009-01-26 12:10:00,8.9,8.92,8.88,8.92,102400.0,5.6028,5.6154,5.5902,5.6154,102400.0
2009-01-26 12:15:00,8.92,8.93,8.91,8.93,93400.0,5.6154,5.6217,5.6091,5.6217,93400.0
2009-01-26 12:20:00,8.93,8.96,8.93,8.95,57200.0,5.6217,5.6405,5.6217,5.6343,57200.0
2009-01-26 12:25:00,8.95,8.95,8.94,8.94,144400.0,5.6343,5.6343,5.628,5.628,144400.0
2009-01-26 12:30:00,8.94,8.95,8.92,8.92,63400.0,5.628,5.6343,5.6154,5.6154,63400.0
2009-01-26 12:35:00,8.91,8.92,8.9,8.92,27800.0,5.6091,5.6154,5.6028,5.6154,27800.0
2009-01-26 12:40:00,8.92,8.93,8.9,8.92,62200.0,5.6154,5.6217,5.6028,5.6154,62200.0
2009-01-26 12:45:00,8.92,8.94,8.9,8.91,48400.0,5.6154,5.628,5.6028,5.6091,48400.0
2009-01-26 12:50:00,8.91,8.95,8.9,8.95,50200.0,5.6091,5.6343,5.6028,5.6343,50200.0
2009-01-26 12:55:00,8.95,8.95,8.92,8.92,55800.0,5.6343,5.6343,5.6154,5.6154,55800.0
2009-01-26 13:00:00,8.92,8.95,8.92,8.94,97400.0,5.6154,5.6343,5.6154,5.628,97400.0
2009-01-26 13:05:00,8.94,8.94,8.9,8.9,101200.0,5.628,5.628,5.6028,5.6028,101200.0
2009-01-26 13:10:00,8.91,8.93,8.9,8.9,56400.0,5.6091,5.6217,5.6028,5.6028,56400.0
2009-01-26 13:15:00,8.9,8.92,8.9,8.9,35600.0,5.6028,5.6154,5.6028,5.6028,35600.0
2009-01-26 13:20:00,8.9,8.91,8.84,8.9,149000.0,5.6028,5.6091,5.565,5.6028,149000.0
2009-01-26 13:25:00,8.9,8.9,8.88,8.9,46000.0,5.6028,5.6028,5.5902,5.6028,46000.0
2009-01-26 13:30:00,8.9,8.9,8.88,8.88,178600.0,5.6028,5.6028,5.5902,5.5902,178600.0
2009-01-26 13:35:00,8.88,8.9,8.88,8.88,33600.0,5.5902,5.6028,5.5902,5.5902,33600.0
2009-01-26 13:40:00,8.88,8.91,8.88,8.91,31600.0,5.5902,5.6091,5.5902,5.6091,31600.0
2009-01-26 13:45:00,8.91,8.93,8.9,8.9,87600.0,5.6091,5.6217,5.6028,5.6028,87600.0
2009-01-26 13:50:00,8.9,8.9,8.88,8.9,267600.0,5.6028,5.6028,5.5902,5.6028,267600.0
2009-01-26 13:55:00,8.89,8.93,8.89,8.92,143400.0,5.5965,5.6217,5.5965,5.6154,143400.0
2009-01-26 14:00:00,8.92,8.92,8.86,8.87,201800.0,5.6154,5.6154,5.5776,5.5839,201800.0
2009-01-26 14:05:00,8.87,8.87,8.8,8.83,107600.0,5.5839,5.5839,5.5398,5.5587,107600.0
2009-01-26 14:10:00,8.84,8.84,8.79,8.8,118400.0,5.565,5.565,5.5335,5.5398,118400.0
2009-01-26 14:15:00,8.79,8.8,8.78,8.8,71200.0,5.5335,5.5398,5.5272,5.5398,71200.0
2009-01-26 14:20:00,8.8,8.83,8.8,8.81,71000.0,5.5398,5.5587,5.5398,5.5461,71000.0
2009-01-26 14:25:00,8.81,8.82,8.78,8.78,146800.0,5.5461,5.5524,5.5272,5.5272,146800.0
2009-01-26 14:30:00,8.78,8.81,8.78,8.81,85400.0,5.5272,5.5461,5.5272,5.5461,85400.0
2009-01-26 14:35:00,8.81,8.83,8.81,8.81,100000.0,5.5461,5.5587,5.5461,5.5461,100000.0
2009-01-26 14:40:00,8.81,8.81,8.77,8.78,79800.0,5.5461,5.5461,5.5209,5.5272,79800.0
2009-01-26 14:45:00,8.78,8.8,8.75,8.8,261200.0,5.5272,5.5398,5.5083,5.5398,261200.0
2009-01-26 14:50:00,8.8,8.81,8.76,8.78,242400.0,5.5398,5.5461,5.5146,5.5272,242400.0
2009-01-26 14:55:00,8.78,8.79,8.75,8.78,199800.0,5.5272,5.5335,5.5083,5.5272,199800.0
2009-01-26 15:00:00,8.78,8.83,8.76,8.76,293200.0,5.5272,5.5587,5.5146,5.5146,293200.0
2009-01-26 15:05:00,8.76,8.81,8.76,8.81,111000.0,5.5146,5.5461,5.5146,5.5461,111000.0
2009-01-26 15:10:00,8.81,8.82,8.77,8.78,106200.0,5.5461,5.5524,5.5209,5.5272,106200.0
2009-01-26 15:15:00,8.78,8.79,8.76,8.79,69800.0,5.5272,5.5335,5.5146,5.5335,69800.0
2009-01-26 15:20:00,8.79,8.83,8.79,8.81,98800.0,5.5335,5.5587,5.5335,5.5461,98800.0
2009-01-26 15:25:00,8.81,8.87,8.81,8.81,116000.0,5.5461,5.5839,5.5461,5.5461,116000.0
2009-01-26 15:30:00,8.81,8.81,8.76,8.78,145000.0,5.5461,5.5461,5.5146,5.5272,145000.0
2009-01-26 15:35:00,8.78,8.81,8.75,8.75,148800.0,5.5272,5.5461,5.5083,5.5083,148800.0
2009-01-26 15:40:00,8.74,8.77,8.72,8.74,139200.0,5.502,5.5209,5.4895,5.502,139200.0
2009-01-26 15:45:00,8.74,8.76,8.72,8.74,165400.0,5.502,5.5146,5.4895,5.502,165400.0
2009-01-26 15:50:00,8.75,8.78,8.74,8.77,142600.0,5.5083,5.5272,5.502,5.5209,142600.0
2009-01-26 15:55:00,8.78,8.78,8.75,8.76,218600.0,5.5272,5.5272,5.5083,5.5146,218600.0
2009-01-27 09:30:00,8.95,8.99,8.71,8.99,145200.0,5.6343,5.6594,5.4832,5.6594,145200.0
2009-01-27 09:35:00,8.99,9.13,8.98,9.09,109400.0,5.6594,5.7476,5.6531,5.7224,109400.0
2009-01-27 09:40:00,9.09,9.09,9.04,9.06,69400.0,5.7224,5.7224,5.6909,5.7035,69400.0
2009-01-27 09:45:00,9.06,9.09,9.0,9.05,107800.0,5.7035,5.7224,5.6657,5.6972,107800.0
2009-01-27 09:50:00,9.04,9.06,9.04,9.04,68600.0,5.6909,5.7035,5.6909,5.6909,68600.0
2009-01-27 09:55:00,9.05,9.06,9.02,9.04,74200.0,5.6972,5.7035,5.6783,5.6909,74200.0
2009-01-27 10:00:00,9.03,9.06,9.02,9.05,114400.0,5.6846,5.7035,5.6783,5.6972,114400.0
2009-01-27 10:05:00,9.05,9.05,8.97,9.02,120600.0,5.6972,5.6972,5.6468,5.6783,120600.0
2009-01-27 10:10:00,9.02,9.02,8.97,8.97,71200.0,5.6783,5.6783,5.6468,5.6468,71200.0
2009-01-27 10:15:00,8.97,8.98,8.95,8.96,53400.0,5.6468,5.6531,5.6343,5.6405,53400.0
2009-01-27 10:20:00,8.96,9.0,8.96,9.0,61000.0,5.6405,5.6657,5.6405,5.6657,61000.0
2009-01-27 10:25:00,9.0,9.02,8.99,8.99,87600.0,5.6657,5.6783,5.6594,5.6594,87600.0
2009-01-27 10:30:00,8.99,8.99,8.95,8.97,31800.0,5.6594,5.6594,5.6343,5.6468,31800.0
2009-01-27 10:35:00,8.97,8.99,8.97,8.97,62400.0,5.6468,5.6594,5.6468,5.6468,62400.0
2009-01-27 10:40:00,8.97,8.99,8.97,8.99,52000.0,5.6468,5.6594,5.6468,5.6594,52000.0
2009-01-27 10:45:00,8.97,8.98,8.96,8.97,42000.0,5.6468,5.6531,5.6405,5.6468,42000.0
2009-01-27 10:50:00,8.97,8.98,8.96,8.97,16000.0,5.6468,5.6531,5.6405,5.6468,16000.0
2009-01-27 10:55:00,8.98,9.01,8.97,9.01,37000.0,5.6531,5.672,5.6468,5.672,37000.0
2009-01-27 11:00:00,9.01,9.02,9.0,9.01,20800.0,5.672,5.6783,5.6657,5.672,20800.0
2009-01-27 11:05:00,9.01,9.02,9.0,9.01,119000.0,5.672,5.6783,5.6657,5.672,119000.0
2009-01-27 11:10:00,9.01,9.02,9.01,9.01,30800.0,5.672,5.6783,5.672,5.672,30800.0
2009-01-27 11:15:00,9.01,9.03,9.01,9.02,167000.0,5.672,5.6846,5.672,5.6783,167000.0
2009-01-27 11:20:00,9.02,9.02,9.02,9.02,81800.0,5.6783,5.6783,5.6783,5.6783,81800.0
2009-01-27 11:25:00,9.02,9.03,9.02,9.03,32600.0,5.6783,5.6846,5.6783,5.6846,32600.0
2009-01-27 11:30:00,9.03,9.05,9.02,9.02,102000.0,5.6846,5.6972,5.6783,5.6783,102000.0
2009-01-27 11:35:00,9.02,9.03,9.02,9.02,31800.0,5.6783,5.6846,5.6783,5.6783,31800.0
2009-01-27 11:40:00,9.03,9.03,9.01,9.02,24400.0,5.6846,5.6846,5.672,5.6783,24400.0
2009-01-27 11:45:00,9.03,9.06,9.03,9.05,18600.0,5.6846,5.7035,5.6846,5.6972,18600.0
2009-01-27 11:50:00,9.05,9.05,9.03,9.04,28400.0,5.6972,5.6972,5.6846,5.6909,28400.0
2009-01-27 11:55:00,9.05,9.05,9.03,9.03,59200.0,5.6972,5.6972,5.6846,5.6846,59200.0
2009-01-27 12:00:00,9.03,9.04,9.01,9.03,74600.0,5.6846,5.6909,5.672,5.6846,74600.0
2009-01-27 12:05:00,9.03,9.05,9.03,9.04,16600.0,5.6846,5.6972,5.6846,5.6909,16600.0
2009-01-27 12:10:00,9.05,9.06,9.03,9.04,19400.0,5.6972,5.7035,5.6846,5.6909,19400.0
2009-01-27 12:15:00,9.05,9.07,9.04,9.06,51000.0,5.6972,5.7098,5.6909,5.7035,51000.0
2009-01-27 12:20:00,9.06,9.08,9.06,9.08,25800.0,5.7035,5.7161,5.7035,5.7161,25800.0
2009-01-27 12:25:00,9.08,9.11,9.06,9.11,53200.0,5.7161,5.735,5.7035,5.735,53200.0
2009-01-27 12:30:00,9.1,9.12,9.1,9.11,37200.0,5.7287,5.7413,5.7287,5.735,37200.0
2009-01-27 12:35:00,9.11,9.13,9.11,9.13,44800.0,5.735,5.7476,5.735,5.7476,44800.0
2009-01-27 12:40:00,9.13,9.15,9.12,9.14,61000.0,5.7476,5.7602,5.7413,5.7539,61000.0
2009-01-27 12:45:00,9.14,9.14,9.11,9.13,143200.0,5.7539,5.7539,5.735,5.7476,143200.0
2009-01-27 12:50:00,9.13,9.15,9.12,9.15,52400.0,5.7476,5.7602,5.7413,5.7602,52400.0
2009-01-27 12:55:00,9.15,9.17,9.15,9.15,62800.0,5.7602,5.7727,5.7602,5.7602,62800.0
2009-01-27 13:00:00,9.15,9.16,9.15,9.15,82200.0,5.7602,5.7665,5.7602,5.7602,82200.0
2009-01-27 13:05:00,9.15,9.15,9.11,9.13,244600.0,5.7602,5.7602,5.735,5.7476,244600.0
2009-01-27 13:10:00,9.13,9.15,9.11,9.13,97600.0,5.7476,5.7602,5.735,5.7476,97600.0
2009-01-27 13:15:00,9.13,9.14,9.12,9.12,14000.0,5.7476,5.7539,5.7413,5.7413,14000.0
2009-01-27 13:20:00,9.12,9.16,9.12,9.16,28200.0,5.7413,5.7665,5.7413,5.7665,28200.0
2009-01-27 13:25:00,9.15,9.17,9.11,9.11,41200.0,5.7602,5.7727,5.735,5.735,41200.0
2009-01-27 13:30:00,9.12,9.12,9.1,9.12,55200.0,5.7413,5.7413,5.7287,5.7413,55200.0
2009-01-27 13:35:00,9.12,9.12,9.1,9.1,23200.0,5.7413,5.7413,5.7287,5.7287,23200.0
2009-01-27 13:40:00,9.11,9.15,9.11,9.13,54200.0,5.735,5.7602,5.735,5.7476,54200.0
2009-01-27 13:45:00,9.13,9.13,9.1,9.12,52600.0,5.7476,5.7476,5.7287,5.7413,52600.0
2009-01-27 13:50:00,9.12,9.13,9.12,9.13,34600.0,5.7413,5.7476,5.7413,5.7476,34600.0
2009-01-27 13:55:00,9.13,9.13,9.1,9.11,44800.0,5.7476,5.7476,5.7287,5.735,44800.0
2009-01-27 14:00:00,9.1,9.12,9.09,9.09,75600.0,5.7287,5.7413,5.7224,5.7224,75600.0
2009-01-27 14:05:00,9.1,9.1,9.06,9.06,49000.0,5.7287,5.7287,5.7035,5.7035,49000.0
2009-01-27 14:10:00,9.06,9.09,9.05,9.06,48800.0,5.7035,5.7224,5.6972,5.7035,48800.0
2009-01-27 14:15:00,9.06,9.1,9.05,9.08,56000.0,5.7035,5.7287,5.6972,5.7161,56000.0
2009-01-27 14:20:00,9.08,9.09,9.06,9.08,39600.0,5.7161,5.7224,5.7035,5.7161,39600.0
2009-01-27 14:25:00,9.08,9.1,9.06,9.06,56200.0,5.7161,5.7287,5.7035,5.7035,56200.0
2009-01-27 14:30:00,9.06,9.08,9.05,9.08,51800.0,5.7035,5.7161,5.6972,5.7161,51800.0
2009-01-27 14:35:00,9.08,9.12,9.08,9.09,75400.0,5.7161,5.7413,5.7161,5.7224,75400.0
2009-01-27 14:40:00,9.09,9.11,9.09,9.1,39200.0,5.7224,5.735,5.7224,5.7287,39200.0
2009-01-27 14:45:00,9.09,9.09,9.07,9.09,39200.0,5.7224,5.7224,5.7098,5.7224,39200.0
2009-01-27 14:50:00,9.1,9.12,9.09,9.09,53800.0,5.7287,5.7413,5.7224,5.7224,53800.0
2009-01-27 14:55:00,9.09,9.12,9.09,9.11,64400.0,5.7224,5.7413,5.7224,5.735,64400.0
2009-01-27 15:00:00,9.12,9.13,9.09,9.11,113800.0,5.7413,5.7476,5.7224,5.735,113800.0
2009-01-27 15:05:00,9.11,9.13,9.09,9.12,118000.0,5.735,5.7476,5.7224,5.7413,118000.0
2009-01-27 15:10:00,9.12,9.13,9.12,9.13,120600.0,5.7413,5.7476,5.7413,5.7476,120600.0
2009-01-27 15:15:00,9.13,9.15,9.13,9.14,79800.0,5.7476,5.7602,5.7476,5.7539,79800.0
2009-01-27 15:20:00,9.13,9.16,9.13,9.16,85200.0,5.7476,5.7665,5.7476,5.7665,85200.0
2009-01-27 15:25:00,9.17,9.18,9.15,9.15,130800.0,5.7727,5.779,5.7602,5.7602,130800.0
2009-01-27 15:30:00,9.15,9.17,9.11,9.11,189400.0,5.7602,5.7727,5.735,5.735,189400.0
2009-01-27 15:35:00,9.12,9.12,9.1,9.12,85400.0,5.7413,5.7413,5.7287,5.7413,85400.0
2009-01-27 15:40:00,9.12,9.12,9.1,9.11,106600.0,5.7413,5.7413,5.7287,5.735,106600.0
2009-01-27 15:45:00,9.11,9.11,9.1,9.11,180400.0,5.735,5.735,5.7287,5.735,180400.0
2009-01-27 15:50:00,9.11,9.13,9.11,9.13,198600.0,5.735,5.7476,5.735,5.7476,198600.0
2009-01-27 15:55:00,9.12,9.15,9.12,9.12,491800.0,5.7413,5.7602,5.7413,5.7413,491800.0
2009-01-28 09:30:00,9.49,9.49,9.4,9.42,183600.0,5.9742,5.9742,5.9175,5.9301,183600.0
2009-01-28 09:35:00,9.42,9.46,9.4,9.42,184200.0,5.9301,5.9553,5.9175,5.9301,184200.0
2009-01-28 09:40:00,9.43,9.45,9.38,9.38,141800.0,5.9364,5.949,5.9049,5.9049,141800.0
2009-01-28 09:45:00,9.38,9.4,9.38,9.4,162400.0,5.9049,5.9175,5.9049,5.9175,162400.0
2009-01-28 09:50:00,9.4,9.44,9.38,9.38,449400.0,5.9175,5.9427,5.9049,5.9049,449400.0
2009-01-28 09:55:00,9.38,9.38,9.31,9.32,153800.0,5.9049,5.9049,5.8609,5.8672,153800.0
2009-01-28 10:00:00,9.31,9.4,9.31,9.38,130000.0,5.8609,5.9175,5.8609,5.9049,130000.0
2009-01-28 10:05:00,9.38,9.4,9.36,9.4,248800.0,5.9049,5.9175,5.8924,5.9175,248800.0
2009-01-28 10:10:00,9.4,9.4,9.37,9.38,103000.0,5.9175,5.9175,5.8987,5.9049,103000.0
2009-01-28 10:15:00,9.38,9.4,9.36,9.39,102600.0,5.9049,5.9175,5.8924,5.9112,102600.0
2009-01-28 10:20:00,9.4,9.4,9.34,9.34,71400.0,5.9175,5.9175,5.8798,5.8798,71400.0
2009-01-28 10:25:00,9.34,9.37,9.33,9.37,69400.0,5.8798,5.8987,5.8735,5.8987,69400.0
2009-01-28 10:30:00,9.37,9.41,9.36,9.38,167400.0,5.8987,5.9238,5.8924,5.9049,167400.0
2009-01-28 10:35:00,9.39,9.41,9.38,9.39,88000.0,5.9112,5.9238,5.9049,5.9112,88000.0
2009-01-28 10:40:00,9.4,9.4,9.38,9.39,76000.0,5.9175,5.9175,5.9049,5.9112,76000.0
2009-01-28 10:45:00,9.4,9.41,9.39,9.4,47800.0,5.9175,5.9238,5.9112,5.9175,47800.0
2009-01-28 10:50:00,9.4,9.4,9.36,9.36,97400.0,5.9175,5.9175,5.8924,5.8924,97400.0
2009-01-28 10:55:00,9.36,9.37,9.33,9.35,146800.0,5.8924,5.8987,5.8735,5.8861,146800.0
2009-01-28 11:00:00,9.35,9.36,9.33,9.35,229400.0,5.8861,5.8924,5.8735,5.8861,229400.0
2009-01-28 11:05:00,9.35,9.38,9.34,9.37,134200.0,5.8861,5.9049,5.8798,5.8987,134200.0
2009-01-28 11:10:00,9.37,9.38,9.35,9.38,73400.0,5.8987,5.9049,5.8861,5.9049,73400.0
2009-01-28 11:15:00,9.38,9.4,9.38,9.39,53800.0,5.9049,5.9175,5.9049,5.9112,53800.0
2009-01-28 11:20:00,9.39,9.44,9.38,9.44,123400.0,5.9112,5.9427,5.9049,5.9427,123400.0
2009-01-28 11:25:00,9.43,9.45,9.42,9.42,40200.0,5.9364,5.949,5.9301,5.9301,40200.0
2009-01-28 11:30:00,9.42,9.47,9.42,9.45,165400.0,5.9301,5.9616,5.9301,5.949,165400.0
2009-01-28 11:35:00,9.45,9.46,9.44,9.45,53400.0,5.949,5.9553,5.9427,5.949,53400.0
2009-01-28 11:40:00,9.45,9.47,9.44,9.45,82600.0,5.949,5.9616,5.9427,5.949,82600.0
2009-01-28 11:45:00,9.45,9.46,9.44,9.44,52400.0,5.949,5.9553,5.9427,5.9427,52400.0
2009-01-28 11:50:00,9.44,9.48,9.44,9.46,148200.0,5.9427,5.9679,5.9427,5.9553,148200.0
2009-01-28 11:55:00,9.46,9.48,9.44,9.44,67200.0,5.9553,5.9679,5.9427,5.9427,67200.0
2009-01-28 12:00:00,9.45,9.45,9.42,9.44,165200.0,5.949,5.949,5.9301,5.9427,165200.0
2009-01-28 12:05:00,9.44,9.45,9.44,9.45,58200.0,5.9427,5.949,5.9427,5.949,58200.0
2009-01-28 12:10:00,9.45,9.46,9.44,9.46,64200.0,5.949,5.9553,5.9427,5.9553,64200.0
2009-01-28 12:15:00,9.45,9.47,9.45,9.46,46800.0,5.949,5.9616,5.949,5.9553,46800.0
2009-01-28 12:20:00,9.46,9.47,9.45,9.47,62600.0,5.9553,5.9616,5.949,5.9616,62600.0
2009-01-28 12:25:00,9.47,9.48,9.46,9.47,80800.0,5.9616,5.9679,5.9553,5.9616,80800.0
2009-01-28 12:30:00,9.47,9.47,9.47,9.47,82600.0,5.9616,5.9616,5.9616,5.9616,82600.0
2009-01-28 12:35:00,9.47,9.49,9.47,9.49,86400.0,5.9616,5.9742,5.9616,5.9742,86400.0
2009-01-28 12:40:00,9.49,9.49,9.47,9.49,69600.0,5.9742,5.9742,5.9616,5.9742,69600.0
2009-01-28 12:45:00,9.49,9.5,9.49,9.5,79400.0,5.9742,5.9805,5.9742,5.9805,79400.0
2009-01-28 12:50:00,9.5,9.53,9.49,9.52,98800.0,5.9805,5.9994,5.9742,5.9931,98800.0
2009-01-28 12:55:00,9.52,9.52,9.51,9.52,171600.0,5.9931,5.9931,5.9868,5.9931,171600.0
2009-01-28 13:00:00,9.52,9.52,9.5,9.51,20600.0,5.9931,5.9931,5.9805,5.9868,20600.0
2009-01-28 13:05:00,9.5,9.57,9.5,9.56,102000.0,5.9805,6.0246,5.9805,6.0183,102000.0
2009-01-28 13:10:00,9.57,9.58,9.57,9.58,58800.0,6.0246,6.0309,6.0246,6.0309,58800.0
2009-01-28 13:15:00,9.57,9.58,9.54,9.54,53000.0,6.0246,6.0309,6.0057,6.0057,53000.0
2009-01-28 13:20:00,9.54,9.59,9.54,9.59,72000.0,6.0057,6.0371,6.0057,6.0371,72000.0
2009-01-28 13:25:00,9.59,9.6,9.57,9.58,75000.0,6.0371,6.0434,6.0246,6.0309,75000.0
2009-01-28 13:30:00,9.58,9.62,9.58,9.62,51800.0,6.0309,6.056,6.0309,6.056,51800.0
2009-01-28 13:35:00,9.62,9.63,9.6,9.61,293000.0,6.056,6.0623,6.0434,6.0497,293000.0
2009-01-28 13:40:00,9.62,9.62,9.6,9.61,53400.0,6.056,6.056,6.0434,6.0497,53400.0
2009-01-28 13:45:00,9.61,9.63,9.61,9.61,54600.0,6.0497,6.0623,6.0497,6.0497,54600.0
2009-01-28 13:50:00,9.61,9.63,9.59,9.59,56800.0,6.0497,6.0623,6.0371,6.0371,56800.0
2009-01-28 13:55:00,9.59,9.59,9.56,9.57,96400.0,6.0371,6.0371,6.0183,6.0246,96400.0
2009-01-28 14:00:00,9.58,9.59,9.57,9.58,93800.0,6.0309,6.0371,6.0246,6.0309,93800.0
2009-01-28 14:05:00,9.58,9.61,9.58,9.59,86200.0,6.0309,6.0497,6.0309,6.0371,86200.0
2009-01-28 14:10:00,9.59,9.63,9.58,9.61,90000.0,6.0371,6.0623,6.0309,6.0497,90000.0
2009-01-28 14:15:00,9.61,9.67,9.57,9.65,115000.0,6.0497,6.0875,6.0246,6.0749,115000.0
2009-01-28 14:20:00,9.65,9.7,9.62,9.63,215800.0,6.0749,6.1064,6.056,6.0623,215800.0
2009-01-28 14:25:00,9.63,9.65,9.6,9.63,137000.0,6.0623,6.0749,6.0434,6.0623,137000.0
2009-01-28 14:30:00,9.63,9.64,9.56,9.58,144600.0,6.0623,6.0686,6.0183,6.0309,144600.0
2009-01-28 14:35:00,9.58,9.58,9.55,9.56,120600.0,6.0309,6.0309,6.012,6.0183,120600.0
2009-01-28 14:40:00,9.56,9.56,9.52,9.53,158200.0,6.0183,6.0183,5.9931,5.9994,158200.0
2009-01-28 14:45:00,9.53,9.56,9.52,9.56,168000.0,5.9994,6.0183,5.9931,6.0183,168000.0
2009-01-28 14:50:00,9.56,9.56,9.51,9.52,126600.0,6.0183,6.0183,5.9868,5.9931,126600.0
2009-01-28 14:55:00,9.52,9.62,9.52,9.62,265000.0,5.9931,6.056,5.9931,6.056,265000.0
2009-01-28 15:00:00,9.62,9.63,9.6,9.61,197400.0,6.056,6.0623,6.0434,6.0497,197400.0
2009-01-28 15:05:00,9.61,9.63,9.55,9.58,236200.0,6.0497,6.0623,6.012,6.0309,236200.0
2009-01-28 15:10:00,9.58,9.59,9.53,9.53,322200.0,6.0309,6.0371,5.9994,5.9994,322200.0
2009-01-28 15:15:00,9.53,9.55,9.51,9.52,157600.0,5.9994,6.012,5.9868,5.9931,157600.0
2009-01-28 15:20:00,9.52,9.53,9.49,9.49,200200.0,5.9931,5.9994,5.9742,5.9742,200200.0
2009-01-28 15:25:00,9.49,9.5,9.45,9.46,171600.0,5.9742,5.9805,5.949,5.9553,171600.0
2009-01-28 15:30:00,9.46,9.47,9.43,9.45,212200.0,5.9553,5.9616,5.9364,5.949,212200.0
2009-01-28 15:35:00,9.45,9.49,9.44,9.49,189000.0,5.949,5.9742,5.9427,5.9742,189000.0
2009-01-28 15:40:00,9.49,9.52,9.47,9.51,307600.0,5.9742,5.9931,5.9616,5.9868,307600.0
2009-01-28 15:45:00,9.51,9.52,9.5,9.52,131600.0,5.9868,5.9931,5.9805,5.9931,131600.0
2009-01-28 15:50:00,9.52,9.55,9.52,9.53,204400.0,5.9931,6.012,5.9931,5.9994,204400.0
2009-01-28 15:55:00,9.53,9.56,9.53,9.55,231800.0,5.9994,6.0183,5.9994,6.012,231800.0
2009-01-29 09:30:00,9.28,9.54,9.27,9.41,119800.0,5.842,6.0057,5.8357,5.9238,119800.0
2009-01-29 09:35:00,9.41,9.45,9.32,9.36,73400.0,5.9238,5.949,5.8672,5.8924,73400.0
2009-01-29 09:40:00,9.36,9.36,9.28,9.34,70000.0,5.8924,5.8924,5.842,5.8798,70000.0
2009-01-29 09:45:00,9.33,9.36,9.3,9.32,120400.0,5.8735,5.8924,5.8546,5.8672,120400.0
2009-01-29 09:50:00,9.31,9.34,9.31,9.34,120200.0,5.8609,5.8798,5.8609,5.8798,120200.0
2009-01-29 09:55:00,9.33,9.34,9.31,9.34,112600.0,5.8735,5.8798,5.8609,5.8798,112600.0
2009-01-29 10:00:00,9.34,9.37,9.28,9.34,143200.0,5.8798,5.8987,5.842,5.8798,143200.0
2009-01-29 10:05:00,9.34,9.34,9.3,9.31,94800.0,5.8798,5.8798,5.8546,5.8609,94800.0
2009-01-29 10:10:00,9.31,9.36,9.31,9.35,93000.0,5.8609,5.8924,5.8609,5.8861,93000.0
2009-01-29 10:15:00,9.35,9.37,9.34,9.36,86200.0,5.8861,5.8987,5.8798,5.8924,86200.0
2009-01-29 10:20:00,9.36,9.37,9.34,9.36,112000.0,5.8924,5.8987,5.8798,5.8924,112000.0
2009-01-29 10:25:00,9.36,9.37,9.34,9.35,88200.0,5.8924,5.8987,5.8798,5.8861,88200.0
2009-01-29 10:30:00,9.35,9.35,9.29,9.31,183800.0,5.8861,5.8861,5.8483,5.8609,183800.0
2009-01-29 10:35:00,9.3,9.38,9.29,9.38,137200.0,5.8546,5.9049,5.8483,5.9049,137200.0
2009-01-29 10:40:00,9.38,9.39,9.35,9.38,125200.0,5.9049,5.9112,5.8861,5.9049,125200.0
2009-01-29 10:45:00,9.38,9.38,9.35,9.36,70000.0,5.9049,5.9049,5.8861,5.8924,70000.0
2009-01-29 10:50:00,9.36,9.42,9.35,9.42,92800.0,5.8924,5.9301,5.8861,5.9301,92800.0
2009-01-29 10:55:00,9.42,9.45,9.38,9.43,87400.0,5.9301,5.949,5.9049,5.9364,87400.0
2009-01-29 11:00:00,9.43,9.45,9.39,9.4,109400.0,5.9364,5.949,5.9112,5.9175,109400.0
2009-01-29 11:05:00,9.4,9.4,9.37,9.39,62800.0,5.9175,5.9175,5.8987,5.9112,62800.0
2009-01-29 11:10:00,9.39,9.42,9.38,9.38,38000.0,5.9112,5.9301,5.9049,5.9049,38000.0
2009-01-29 11:15:00,9.39,9.4,9.37,9.38,67400.0,5.9112,5.9175,5.8987,5.9049,67400.0
2009-01-29 11:20:00,9.38,9.38,9.36,9.37,50200.0,5.9049,5.9049,5.8924,5.8987,50200.0
2009-01-29 11:25:00,9.38,9.38,9.35,9.35,80000.0,5.9049,5.9049,5.8861,5.8861,80000.0
2009-01-29 11:30:00,9.35,9.35,9.33,9.35,24600.0,5.8861,5.8861,5.8735,5.8861,24600.0
2009-01-29 11:35:00,9.35,9.36,9.33,9.33,45000.0,5.8861,5.8924,5.8735,5.8735,45000.0
2009-01-29 11:40:00,9.33,9.33,9.31,9.32,36600.0,5.8735,5.8735,5.8609,5.8672,36600.0
2009-01-29 11:45:00,9.31,9.31,9.28,9.29,167600.0,5.8609,5.8609,5.842,5.8483,167600.0
2009-01-29 11:50:00,9.29,9.31,9.27,9.31,53400.0,5.8483,5.8609,5.8357,5.8609,53400.0
2009-01-29 11:55:00,9.31,9.31,9.29,9.29,28800.0,5.8609,5.8609,5.8483,5.8483,28800.0
2009-01-29 12:00:00,9.29,9.29,9.24,9.26,64800.0,5.8483,5.8483,5.8168,5.8294,64800.0
2009-01-29 12:05:00,9.27,9.27,9.26,9.26,16400.0,5.8357,5.8357,5.8294,5.8294,16400.0
2009-01-29 12:10:00,9.26,9.28,9.26,9.28,20800.0,5.8294,5.842,5.8294,5.842,20800.0
2009-01-29 12:15:00,9.28,9.29,9.26,9.27,181800.0,5.842,5.8483,5.8294,5.8357,181800.0
2009-01-29 12:20:00,9.28,9.29,9.27,9.27,33000.0,5.842,5.8483,5.8357,5.8357,33000.0
2009-01-29 12:25:00,9.27,9.28,9.27,9.27,28400.0,5.8357,5.842,5.8357,5.8357,28400.0
2009-01-29 12:30:00,9.27,9.27,9.25,9.27,30400.0,5.8357,5.8357,5.8231,5.8357,30400.0
2009-01-29 12:35:00,9.27,9.28,9.26,9.26,34600.0,5.8357,5.842,5.8294,5.8294,34600.0
2009-01-29 12:40:00,9.26,9.28,9.26,9.27,49800.0,5.8294,5.842,5.8294,5.8357,49800.0
2009-01-29 12:45:00,9.27,9.28,9.27,9.28,80600.0,5.8357,5.842,5.8357,5.842,80600.0
2009-01-29 12:50:00,9.28,9.28,9.26,9.26,37400.0,5.842,5.842,5.8294,5.8294,37400.0
2009-01-29 12:55:00,9.26,9.26,9.18,9.19,73000.0,5.8294,5.8294,5.779,5.7853,73000.0
2009-01-29 13:00:00,9.19,9.2,9.14,9.18,71400.0,5.7853,5.7916,5.7539,5.779,71400.0
2009-01-29 13:05:00,9.18,9.18,9.17,9.17,33600.0,5.779,5.779,5.7727,5.7727,33600.0
2009-01-29 13:10:00,9.17,9.19,9.16,9.19,41400.0,5.7727,5.7853,5.7665,5.7853,41400.0
2009-01-29 13:15:00,9.19,9.19,9.17,9.18,31200.0,5.7853,5.7853,5.7727,5.779,31200.0
2009-01-29 13:20:00,9.18,9.18,9.16,9.17,23600.0,5.779,5.779,5.7665,5.7727,23600.0
2009-01-29 13:25:00,9.17,9.21,9.17,9.19,64000.0,5.7727,5.7979,5.7727,5.7853,64000.0
2009-01-29 13:30:00,9.19,9.19,9.18,9.18,27400.0,5.7853,5.7853,5.779,5.779,27400.0
2009-01-29 13:35:00,9.19,9.19,9.15,9.16,12200.0,5.7853,5.7853,5.7602,5.7665,12200.0
2009-01-29 13:40:00,9.16,9.2,9.16,9.18,53800.0,5.7665,5.7916,5.7665,5.779,53800.0
2009-01-29 13:45:00,9.18,9.21,9.18,9.18,59800.0,5.779,5.7979,5.779,5.779,59800.0
2009-01-29 13:50:00,9.18,9.18,9.15,9.15,72600.0,5.779,5.779,5.7602,5.7602,72600.0
2009-01-29 13:55:00,9.15,9.19,9.15,9.19,59400.0,5.7602,5.7853,5.7602,5.7853,59400.0
2009-01-29 14:00:00,9.19,9.2,9.17,9.18,52000.0,5.7853,5.7916,5.7727,5.779,52000.0
2009-01-29 14:05:00,9.19,9.21,9.18,9.18,47000.0,5.7853,5.7979,5.779,5.779,47000.0
2009-01-29 14:10:00,9.19,9.2,9.18,9.2,40400.0,5.7853,5.7916,5.779,5.7916,40400.0
2009-01-29 14:15:00,9.2,9.21,9.19,9.21,52600.0,5.7916,5.7979,5.7853,5.7979,52600.0
2009-01-29 14:20:00,9.21,9.22,9.19,9.19,47600.0,5.7979,5.8042,5.7853,5.7853,47600.0
2009-01-29 14:25:00,9.2,9.24,9.19,9.24,108000.0,5.7916,5.8168,5.7853,5.8168,108000.0
2009-01-29 14:30:00,9.24,9.24,9.22,9.24,41400.0,5.8168,5.8168,5.8042,5.8168,41400.0
2009-01-29 14:35:00,9.24,9.25,9.21,9.24,68600.0,5.8168,5.8231,5.7979,5.8168,68600.0
2009-01-29 14:40:00,9.23,9.27,9.22,9.25,76000.0,5.8105,5.8357,5.8042,5.8231,76000.0
2009-01-29 14:45:00,9.25,9.26,9.23,9.26,80800.0,5.8231,5.8294,5.8105,5.8294,80800.0
2009-01-29 14:50:00,9.26,9.26,9.24,9.24,59600.0,5.8294,5.8294,5.8168,5.8168,59600.0
2009-01-29 14:55:00,9.24,9.24,9.19,9.22,113200.0,5.8168,5.8168,5.7853,5.8042,113200.0
2009-01-29 15:00:00,9.22,9.25,9.22,9.24,169400.0,5.8042,5.8231,5.8042,5.8168,169400.0
2009-01-29 15:05:00,9.24,9.26,9.23,9.26,146800.0,5.8168,5.8294,5.8105,5.8294,146800.0
2009-01-29 15:10:00,9.26,9.3,9.23,9.29,241400.0,5.8294,5.8546,5.8105,5.8483,241400.0
2009-01-29 15:15:00,9.29,9.31,9.27,9.3,219800.0,5.8483,5.8609,5.8357,5.8546,219800.0
2009-01-29 15:20:00,9.3,9.31,9.27,9.28,305200.0,5.8546,5.8609,5.8357,5.842,305200.0
2009-01-29 15:25:00,9.28,9.28,9.24,9.27,148800.0,5.842,5.842,5.8168,5.8357,148800.0
2009-01-29 15:30:00,9.27,9.29,9.22,9.22,391600.0,5.8357,5.8483,5.8042,5.8042,391600.0
2009-01-29 15:35:00,9.22,9.23,9.18,9.18,242000.0,5.8042,5.8105,5.779,5.779,242000.0
2009-01-29 15:40:00,9.19,9.24,9.18,9.21,332800.0,5.7853,5.8168,5.779,5.7979,332800.0
2009-01-29 15:45:00,9.21,9.21,9.18,9.19,242000.0,5.7979,5.7979,5.779,5.7853,242000.0
2009-01-29 15:50:00,9.19,9.22,9.17,9.22,290800.0,5.7853,5.8042,5.7727,5.8042,290800.0
2009-01-29 15:55:00,9.22,9.22,9.18,9.21,467000.0,5.8042,5.8042,5.779,5.7979,467000.0
2009-01-30 09:30:00,9.32,9.49,9.24,9.47,262000.0,5.8672,5.9742,5.8168,5.9616,262000.0
2009-01-30 09:35:00,9.47,9.54,9.45,9.52,195400.0,5.9616,6.0057,5.949,5.9931,195400.0
2009-01-30 09:40:00,9.5,9.57,9.49,9.55,145600.0,5.9805,6.0246,5.9742,6.012,145600.0
2009-01-30 09:45:00,9.56,9.56,9.48,9.5,89800.0,6.0183,6.0183,5.9679,5.9805,89800.0
2009-01-30 09:50:00,9.5,9.54,9.49,9.54,285600.0,5.9805,6.0057,5.9742,6.0057,285600.0
2009-01-30 09:55:00,9.54,9.58,9.51,9.53,635000.0,6.0057,6.0309,5.9868,5.9994,635000.0
2009-01-30 10:00:00,9.53,9.56,9.47,9.49,323400.0,5.9994,6.0183,5.9616,5.9742,323400.0
2009-01-30 10:05:00,9.49,9.5,9.46,9.46,218600.0,5.9742,5.9805,5.9553,5.9553,218600.0
2009-01-30 10:10:00,9.46,9.5,9.44,9.47,592000.0,5.9553,5.9805,5.9427,5.9616,592000.0
2009-01-30 10:15:00,9.47,9.51,9.47,9.51,246000.0,5.9616,5.9868,5.9616,5.9868,246000.0
2009-01-30 10:20:00,9.51,9.57,9.51,9.54,137800.0,5.9868,6.0246,5.9868,6.0057,137800.0
2009-01-30 10:25:00,9.53,9.56,9.49,9.5,138800.0,5.9994,6.0183,5.9742,5.9805,138800.0
2009-01-30 10:30:00,9.49,9.5,9.47,9.49,282800.0,5.9742,5.9805,5.9616,5.9742,282800.0
2009-01-30 10:35:00,9.49,9.52,9.49,9.49,252000.0,5.9742,5.9931,5.9742,5.9742,252000.0
2009-01-30 10:40:00,9.49,9.51,9.49,9.5,146200.0,5.9742,5.9868,5.9742,5.9805,146200.0
2009-01-30 10:45:00,9.5,9.51,9.49,9.49,185400.0,5.9805,5.9868,5.9742,5.9742,185400.0
2009-01-30 10:50:00,9.49,9.5,9.45,9.49,254600.0,5.9742,5.9805,5.949,5.9742,254600.0
2009-01-30 10:55:00,9.48,9.51,9.48,9.5,160600.0,5.9679,5.9868,5.9679,5.9805,160600.0
2009-01-30 11:00:00,9.5,9.52,9.49,9.49,90600.0,5.9805,5.9931,5.9742,5.9742,90600.0
2009-01-30 11:05:00,9.49,9.49,9.47,9.49,129400.0,5.9742,5.9742,5.9616,5.9742,129400.0
2009-01-30 11:10:00,9.49,9.5,9.47,9.49,186400.0,5.9742,5.9805,5.9616,5.9742,186400.0
2009-01-30 11:15:00,9.49,9.49,9.48,9.48,64400.0,5.9742,5.9742,5.9679,5.9679,64400.0
2009-01-30 11:20:00,9.48,9.49,9.46,9.47,299800.0,5.9679,5.9742,5.9553,5.9616,299800.0
2009-01-30 11:25:00,9.47,9.51,9.46,9.5,91400.0,5.9616,5.9868,5.9553,5.9805,91400.0
2009-01-30 11:30:00,9.49,9.51,9.48,9.5,146600.0,5.9742,5.9868,5.9679,5.9805,146600.0
2009-01-30 11:35:00,9.49,9.51,9.49,9.49,165400.0,5.9742,5.9868,5.9742,5.9742,165400.0
2009-01-30 11:40:00,9.49,9.51,9.45,9.49,263200.0,5.9742,5.9868,5.949,5.9742,263200.0
2009-01-30 11:45:00,9.48,9.48,9.45,9.47,148000.0,5.9679,5.9679,5.949,5.9616,148000.0
2009-01-30 11:50:00,9.47,9.47,9.45,9.45,223200.0,5.9616,5.9616,5.949,5.949,223200.0
2009-01-30 11:55:00,9.46,9.47,9.45,9.47,121600.0,5.9553,5.9616,5.949,5.9616,121600.0
2009-01-30 12:00:00,9.47,9.49,9.45,9.46,175800.0,5.9616,5.9742,5.949,5.9553,175800.0
2009-01-30 12:05:00,9.47,9.52,9.47,9.51,119200.0,5.9616,5.9931,5.9616,5.9868,119200.0
2009-01-30 12:10:00,9.51,9.56,9.48,9.55,198400.0,5.9868,6.0183,5.9679,6.012,198400.0
2009-01-30 12:15:00,9.55,9.56,9.51,9.53,69400.0,6.012,6.0183,5.9868,5.9994,69400.0
2009-01-30 12:20:00,9.53,9.55,9.5,9.5,63800.0,5.9994,6.012,5.9805,5.9805,63800.0
2009-01-30 12:25:00,9.5,9.53,9.5,9.53,85000.0,5.9805,5.9994,5.9805,5.9994,85000.0
2009-01-30 12:30:00,9.53,9.53,9.47,9.48,125000.0,5.9994,5.9994,5.9616,5.9679,125000.0
2009-01-30 12:35:00,9.48,9.48,9.47,9.48,80800.0,5.9679,5.9679,5.9616,5.9679,80800.0
2009-01-30 12:40:00,9.47,9.51,9.47,9.51,82200.0,5.9616,5.9868,5.9616,5.9868,82200.0
2009-01-30 12:45:00,9.51,9.54,9.51,9.54,57600.0,5.9868,6.0057,5.9868,6.0057,57600.0
2009-01-30 12:50:00,9.54,9.54,9.52,9.53,66000.0,6.0057,6.0057,5.9931,5.9994,66000.0
2009-01-30 12:55:00,9.53,9.59,9.53,9.58,116800.0,5.9994,6.0371,5.9994,6.0309,116800.0
2009-01-30 13:00:00,9.57,9.58,9.55,9.56,119400.0,6.0246,6.0309,6.012,6.0183,119400.0
2009-01-30 13:05:00,9.56,9.62,9.56,9.59,130400.0,6.0183,6.056,6.0183,6.0371,130400.0
2009-01-30 13:10:00,9.6,9.6,9.56,9.57,115000.0,6.0434,6.0434,6.0183,6.0246,115000.0
2009-01-30 13:15:00,9.57,9.59,9.56,9.59,89600.0,6.0246,6.0371,6.0183,6.0371,89600.0
2009-01-30 13:20:00,9.59,9.62,9.59,9.61,70800.0,6.0371,6.056,6.0371,6.0497,70800.0
2009-01-30 13:25:00,9.61,9.61,9.55,9.57,103800.0,6.0497,6.0497,6.012,6.0246,103800.0
2009-01-30 13:30:00,9.58,9.58,9.55,9.58,195600.0,6.0309,6.0309,6.012,6.0309,195600.0
2009-01-30 13:35:00,9.58,9.58,9.56,9.56,82800.0,6.0309,6.0309,6.0183,6.0183,82800.0
2009-01-30 13:40:00,9.56,9.56,9.53,9.55,207400.0,6.0183,6.0183,5.9994,6.012,207400.0
2009-01-30 13:45:00,9.55,9.56,9.54,9.55,87000.0,6.012,6.0183,6.0057,6.012,87000.0
2009-01-30 13:50:00,9.55,9.56,9.55,9.56,58800.0,6.012,6.0183,6.012,6.0183,58800.0
2009-01-30 13:55:00,9.56,9.6,9.55,9.57,89600.0,6.0183,6.0434,6.012,6.0246,89600.0
2009-01-30 14:00:00,9.56,9.6,9.56,9.56,154000.0,6.0183,6.0434,6.0183,6.0183,154000.0
2009-01-30 14:05:00,9.56,9.63,9.56,9.62,182400.0,6.0183,6.0623,6.0183,6.056,182400.0
2009-01-30 14:10:00,9.62,9.7,9.62,9.68,191200.0,6.056,6.1064,6.056,6.0938,191200.0
2009-01-30 14:15:00,9.67,9.68,9.63,9.68,161400.0,6.0875,6.0938,6.0623,6.0938,161400.0
2009-01-30 14:20:00,9.68,9.71,9.67,9.7,78600.0,6.0938,6.1127,6.0875,6.1064,78600.0
2009-01-30 14:25:00,9.7,9.74,9.69,9.73,105800.0,6.1064,6.1316,6.1001,6.1253,105800.0
2009-01-30 14:30:00,9.73,9.74,9.67,9.69,92000.0,6.1253,6.1316,6.0875,6.1001,92000.0
2009-01-30 14:35:00,9.69,9.71,9.67,9.67,91600.0,6.1001,6.1127,6.0875,6.0875,91600.0
2009-01-30 14:40:00,9.67,9.69,9.63,9.69,126600.0,6.0875,6.1001,6.0623,6.1001,126600.0
2009-01-30 14:45:00,9.68,9.68,9.65,9.65,96000.0,6.0938,6.0938,6.0749,6.0749,96000.0
2009-01-30 14:50:00,9.65,9.65,9.62,9.62,200400.0,6.0749,6.0749,6.056,6.056,200400.0
2009-01-30 14:55:00,9.62,9.63,9.61,9.62,182800.0,6.056,6.0623,6.0497,6.056,182800.0
2009-01-30 15:00:00,9.62,9.65,9.61,9.63,261400.0,6.056,6.0749,6.0497,6.0623,261400.0
2009-01-30 15:05:00,9.63,9.64,9.58,9.58,199800.0,6.0623,6.0686,6.0309,6.0309,199800.0
2009-01-30 15:10:00,9.58,9.62,9.56,9.62,156200.0,6.0309,6.056,6.0183,6.056,156200.0
2009-01-30 15:15:00,9.61,9.62,9.55,9.56,164000.0,6.0497,6.056,6.012,6.0183,164000.0
2009-01-30 15:20:00,9.56,9.57,9.51,9.52,249400.0,6.0183,6.0246,5.9868,5.9931,249400.0
2009-01-30 15:25:00,9.52,9.54,9.49,9.51,169400.0,5.9931,6.0057,5.9742,5.9868,169400.0
2009-01-30 15:30:00,9.51,9.51,9.49,9.51,258600.0,5.9868,5.9868,5.9742,5.9868,258600.0
2009-01-30 15:35:00,9.51,9.52,9.5,9.51,233600.0,5.9868,5.9931,5.9805,5.9868,233600.0
2009-01-30 15:40:00,9.51,9.55,9.5,9.54,251400.0,5.9868,6.012,5.9805,6.0057,251400.0
2009-01-30 15:45:00,9.53,9.56,9.5,9.54,266600.0,5.9994,6.0183,5.9805,6.0057,266600.0
2009-01-30 15:50:00,9.54,9.54,9.5,9.51,458600.0,6.0057,6.0057,5.9805,5.9868,458600.0
2009-01-30 15:55:00,9.51,9.53,9.48,9.5,628400.0,5.9868,5.9994,5.9679,5.9805,628400.0
2009-02-02 09:30:00,9.35,9.37,9.22,9.26,213400.0,5.8861,5.8987,5.8042,5.8294,213400.0
2009-02-02 09:35:00,9.25,9.39,9.25,9.36,288200.0,5.8231,5.9112,5.8231,5.8924,288200.0
2009-02-02 09:40:00,9.36,9.4,9.3,9.4,178200.0,5.8924,5.9175,5.8546,5.9175,178200.0
2009-02-02 09:45:00,9.4,9.41,9.36,9.38,107600.0,5.9175,5.9238,5.8924,5.9049,107600.0
2009-02-02 09:50:00,9.38,9.44,9.38,9.42,157800.0,5.9049,5.9427,5.9049,5.9301,157800.0
2009-02-02 09:55:00,9.42,9.44,9.38,9.44,142400.0,5.9301,5.9427,5.9049,5.9427,142400.0
2009-02-02 10:00:00,9.44,9.5,9.44,9.5,182200.0,5.9427,5.9805,5.9427,5.9805,182200.0
2009-02-02 10:05:00,9.5,9.56,9.5,9.56,189600.0,5.9805,6.0183,5.9805,6.0183,189600.0
2009-02-02 10:10:00,9.56,9.58,9.54,9.58,205200.0,6.0183,6.0309,6.0057,6.0309,205200.0
2009-02-02 10:15:00,9.58,9.6,9.55,9.56,397200.0,6.0309,6.0434,6.012,6.0183,397200.0
2009-02-02 10:20:00,9.56,9.59,9.53,9.56,111600.0,6.0183,6.0371,5.9994,6.0183,111600.0
2009-02-02 10:25:00,9.55,9.57,9.53,9.53,80800.0,6.012,6.0246,5.9994,5.9994,80800.0
2009-02-02 10:30:00,9.53,9.56,9.52,9.55,188800.0,5.9994,6.0183,5.9931,6.012,188800.0
2009-02-02 10:35:00,9.55,9.57,9.53,9.53,153800.0,6.012,6.0246,5.9994,5.9994,153800.0
2009-02-02 10:40:00,9.53,9.54,9.49,9.5,103200.0,5.9994,6.0057,5.9742,5.9805,103200.0
2009-02-02 10:45:00,9.51,9.52,9.49,9.52,132600.0,5.9868,5.9931,5.9742,5.9931,132600.0
2009-02-02 10:50:00,9.52,9.53,9.49,9.49,113400.0,5.9931,5.9994,5.9742,5.9742,113400.0
2009-02-02 10:55:00,9.49,9.53,9.49,9.51,59000.0,5.9742,5.9994,5.9742,5.9868,59000.0
2009-02-02 11:00:00,9.51,9.52,9.49,9.51,101400.0,5.9868,5.9931,5.9742,5.9868,101400.0
2009-02-02 11:05:00,9.51,9.52,9.47,9.49,273600.0,5.9868,5.9931,5.9616,5.9742,273600.0
2009-02-02 11:10:00,9.48,9.49,9.47,9.47,81000.0,5.9679,5.9742,5.9616,5.9616,81000.0
2009-02-02 11:15:00,9.47,9.5,9.47,9.49,67200.0,5.9616,5.9805,5.9616,5.9742,67200.0
2009-02-02 11:20:00,9.49,9.5,9.47,9.49,235800.0,5.9742,5.9805,5.9616,5.9742,235800.0
2009-02-02 11:25:00,9.48,9.51,9.47,9.49,78400.0,5.9679,5.9868,5.9616,5.9742,78400.0
2009-02-02 11:30:00,9.49,9.51,9.47,9.5,104600.0,5.9742,5.9868,5.9616,5.9805,104600.0
2009-02-02 11:35:00,9.49,9.5,9.46,9.46,74000.0,5.9742,5.9805,5.9553,5.9553,74000.0
2009-02-02 11:40:00,9.46,9.46,9.42,9.45,190800.0,5.9553,5.9553,5.9301,5.949,190800.0
2009-02-02 11:45:00,9.45,9.49,9.45,9.49,95200.0,5.949,5.9742,5.949,5.9742,95200.0
2009-02-02 11:50:00,9.49,9.5,9.47,9.47,113600.0,5.9742,5.9805,5.9616,5.9616,113600.0
2009-02-02 11:55:00,9.47,9.47,9.45,9.47,69600.0,5.9616,5.9616,5.949,5.9616,69600.0
2009-02-02 12:00:00,9.47,9.53,9.47,9.47,272800.0,5.9616,5.9994,5.9616,5.9616,272800.0
2009-02-02 12:05:00,9.47,9.48,9.44,9.46,167800.0,5.9616,5.9679,5.9427,5.9553,167800.0
2009-02-02 12:10:00,9.46,9.46,9.45,9.45,71000.0,5.9553,5.9553,5.949,5.949,71000.0
2009-02-02 12:15:00,9.45,9.47,9.45,9.47,69600.0,5.949,5.9616,5.949,5.9616,69600.0
2009-02-02 12:20:00,9.47,9.47,9.45,9.45,57000.0,5.9616,5.9616,5.949,5.949,57000.0
2009-02-02 12:25:00,9.45,9.47,9.45,9.46,52200.0,5.949,5.9616,5.949,5.9553,52200.0
2009-02-02 12:30:00,9.47,9.51,9.47,9.49,85600.0,5.9616,5.9868,5.9616,5.9742,85600.0
2009-02-02 12:35:00,9.49,9.53,9.48,9.52,52000.0,5.9742,5.9994,5.9679,5.9931,52000.0
2009-02-02 12:40:00,9.53,9.53,9.49,9.51,87400.0,5.9994,5.9994,5.9742,5.9868,87400.0
2009-02-02 12:45:00,9.51,9.53,9.49,9.5,61800.0,5.9868,5.9994,5.9742,5.9805,61800.0
2009-02-02 12:50:00,9.51,9.51,9.5,9.5,21800.0,5.9868,5.9868,5.9805,5.9805,21800.0
2009-02-02 12:55:00,9.5,9.52,9.5,9.52,75400.0,5.9805,5.9931,5.9805,5.9931,75400.0
2009-02-02 13:00:00,9.52,9.55,9.52,9.53,145800.0,5.9931,6.012,5.9931,5.9994,145800.0
2009-02-02 13:05:00,9.52,9.53,9.52,9.52,74800.0,5.9931,5.9994,5.9931,5.9931,74800.0
2009-02-02 13:10:00,9.52,9.52,9.46,9.49,402400.0,5.9931,5.9931,5.9553,5.9742,402400.0
2009-02-02 13:15:00,9.49,9.51,9.48,9.51,79000.0,5.9742,5.9868,5.9679,5.9868,79000.0
2009-02-02 13:20:00,9.51,9.52,9.49,9.49,79600.0,5.9868,5.9931,5.9742,5.9742,79600.0
2009-02-02 13:25:00,9.49,9.51,9.49,9.5,53000.0,5.9742,5.9868,5.9742,5.9805,53000.0
2009-02-02 13:30:00,9.5,9.52,9.49,9.51,193200.0,5.9805,5.9931,5.9742,5.9868,193200.0
2009-02-02 13:35:00,9.51,9.52,9.51,9.51,19400.0,5.9868,5.9931,5.9868,5.9868,19400.0
2009-02-02 13:40:00,9.51,9.51,9.47,9.47,43800.0,5.9868,5.9868,5.9616,5.9616,43800.0
2009-02-02 13:45:00,9.48,9.5,9.48,9.49,37000.0,5.9679,5.9805,5.9679,5.9742,37000.0
2009-02-02 13:50:00,9.49,9.49,9.46,9.46,163000.0,5.9742,5.9742,5.9553,5.9553,163000.0
2009-02-02 13:55:00,9.46,9.46,9.43,9.45,84600.0,5.9553,5.9553,5.9364,5.949,84600.0
2009-02-02 14:00:00,9.45,9.47,9.44,9.45,103400.0,5.949,5.9616,5.9427,5.949,103400.0
2009-02-02 14:05:00,9.46,9.47,9.45,9.46,84600.0,5.9553,5.9616,5.949,5.9553,84600.0
2009-02-02 14:10:00,9.46,9.47,9.45,9.45,73000.0,5.9553,5.9616,5.949,5.949,73000.0
2009-02-02 14:15:00,9.45,9.47,9.45,9.47,41800.0,5.949,5.9616,5.949,5.9616,41800.0
2009-02-02 14:20:00,9.46,9.47,9.43,9.44,119000.0,5.9553,5.9616,5.9364,5.9427,119000.0
2009-02-02 14:25:00,9.44,9.45,9.42,9.43,67600.0,5.9427,5.949,5.9301,5.9364,67600.0
2009-02-02 14:30:00,9.43,9.44,9.42,9.43,102000.0,5.9364,5.9427,5.9301,5.9364,102000.0
2009-02-02 14:35:00,9.43,9.43,9.4,9.4,98800.0,5.9364,5.9364,5.9175,5.9175,98800.0
2009-02-02 14:40:00,9.41,9.43,9.4,9.42,67400.0,5.9238,5.9364,5.9175,5.9301,67400.0
2009-02-02 14:45:00,9.42,9.44,9.41,9.43,119600.0,5.9301,5.9427,5.9238,5.9364,119600.0
2009-02-02 14:50:00,9.43,9.45,9.42,9.45,138000.0,5.9364,5.949,5.9301,5.949,138000.0
2009-02-02 14:55:00,9.45,9.46,9.44,9.45,208600.0,5.949,5.9553,5.9427,5.949,208600.0
2009-02-02 15:00:00,9.45,9.46,9.4,9.46,196000.0,5.949,5.9553,5.9175,5.9553,196000.0
2009-02-02 15:05:00,9.47,9.49,9.46,9.49,136600.0,5.9616,5.9742,5.9553,5.9742,136600.0
2009-02-02 15:10:00,9.49,9.51,9.47,9.49,182800.0,5.9742,5.9868,5.9616,5.9742,182800.0
2009-02-02 15:15:00,9.49,9.52,9.49,9.51,90600.0,5.9742,5.9931,5.9742,5.9868,90600.0
2009-02-02 15:20:00,9.51,9.55,9.51,9.51,118600.0,5.9868,6.012,5.9868,5.9868,118600.0
2009-02-02 15:25:00,9.51,9.54,9.51,9.54,106800.0,5.9868,6.0057,5.9868,6.0057,106800.0
2009-02-02 15:30:00,9.54,9.58,9.54,9.57,206800.0,6.0057,6.0309,6.0057,6.0246,206800.0
2009-02-02 15:35:00,9.57,9.6,9.57,9.6,154800.0,6.0246,6.0434,6.0246,6.0434,154800.0
2009-02-02 15:40:00,9.6,9.64,9.6,9.61,242000.0,6.0434,6.0686,6.0434,6.0497,242000.0
2009-02-02 15:45:00,9.6,9.63,9.56,9.56,167200.0,6.0434,6.0623,6.0183,6.0183,167200.0
2009-02-02 15:50:00,9.57,9.61,9.57,9.6,301200.0,6.0246,6.0497,6.0246,6.0434,301200.0
2009-02-02 15:55:00,9.6,9.6,9.57,9.57,320800.0,6.0434,6.0434,6.0246,6.0246,320800.0
2009-02-03 09:30:00,9.46,9.65,9.45,9.61,151800.0,5.9553,6.0749,5.949,6.0497,151800.0
2009-02-03 09:35:00,9.61,9.61,9.48,9.48,96600.0,6.0497,6.0497,5.9679,5.9679,96600.0
2009-02-03 09:40:00,9.47,9.49,9.41,9.42,119600.0,5.9616,5.9742,5.9238,5.9301,119600.0
2009-02-03 09:45:00,9.42,9.49,9.39,9.4,136600.0,5.9301,5.9742,5.9112,5.9175,136600.0
2009-02-03 09:50:00,9.4,9.49,9.36,9.38,102800.0,5.9175,5.9742,5.8924,5.9049,102800.0
2009-02-03 09:55:00,9.49,9.49,9.34,9.35,185200.0,5.9742,5.9742,5.8798,5.8861,185200.0
2009-02-03 10:00:00,9.35,9.49,9.35,9.38,232600.0,5.8861,5.9742,5.8861,5.9049,232600.0
2009-02-03 10:05:00,9.39,9.49,9.39,9.42,89200.0,5.9112,5.9742,5.9112,5.9301,89200.0
2009-02-03 10:10:00,9.42,9.46,9.41,9.43,59200.0,5.9301,5.9553,5.9238,5.9364,59200.0
2009-02-03 10:15:00,9.43,9.45,9.38,9.38,69600.0,5.9364,5.949,5.9049,5.9049,69600.0
2009-02-03 10:20:00,9.38,9.44,9.38,9.4,90000.0,5.9049,5.9427,5.9049,5.9175,90000.0
2009-02-03 10:25:00,9.4,9.47,9.39,9.45,81800.0,5.9175,5.9616,5.9112,5.949,81800.0
2009-02-03 10:30:00,9.44,9.48,9.43,9.48,98400.0,5.9427,5.9679,5.9364,5.9679,98400.0
2009-02-03 10:35:00,9.48,9.54,9.47,9.52,80400.0,5.9679,6.0057,5.9616,5.9931,80400.0
2009-02-03 10:40:00,9.51,9.56,9.51,9.56,67000.0,5.9868,6.0183,5.9868,6.0183,67000.0
2009-02-03 10:45:00,9.56,9.62,9.56,9.6,90800.0,6.0183,6.056,6.0183,6.0434,90800.0
2009-02-03 10:50:00,9.6,9.61,9.57,9.58,63000.0,6.0434,6.0497,6.0246,6.0309,63000.0
2009-02-03 10:55:00,9.58,9.59,9.54,9.56,54600.0,6.0309,6.0371,6.0057,6.0183,54600.0
2009-02-03 11:00:00,9.56,9.6,9.56,9.6,61400.0,6.0183,6.0434,6.0183,6.0434,61400.0
2009-02-03 11:05:00,9.59,9.64,9.59,9.64,108200.0,6.0371,6.0686,6.0371,6.0686,108200.0
2009-02-03 11:10:00,9.64,9.67,9.62,9.63,106200.0,6.0686,6.0875,6.056,6.0623,106200.0
2009-02-03 11:15:00,9.63,9.64,9.6,9.61,131400.0,6.0623,6.0686,6.0434,6.0497,131400.0
2009-02-03 11:20:00,9.61,9.63,9.61,9.62,33200.0,6.0497,6.0623,6.0497,6.056,33200.0
2009-02-03 11:25:00,9.62,9.62,9.59,9.59,48400.0,6.056,6.056,6.0371,6.0371,48400.0
2009-02-03 11:30:00,9.6,9.6,9.57,9.58,32000.0,6.0434,6.0434,6.0246,6.0309,32000.0
2009-02-03 11:35:00,9.58,9.59,9.54,9.55,401200.0,6.0309,6.0371,6.0057,6.012,401200.0
2009-02-03 11:40:00,9.55,9.58,9.54,9.58,73400.0,6.012,6.0309,6.0057,6.0309,73400.0
2009-02-03 11:45:00,9.58,9.58,9.56,9.56,42200.0,6.0309,6.0309,6.0183,6.0183,42200.0
2009-02-03 11:50:00,9.56,9.6,9.56,9.6,398000.0,6.0183,6.0434,6.0183,6.0434,398000.0
2009-02-03 11:55:00,9.59,9.6,9.59,9.6,92200.0,6.0371,6.0434,6.0371,6.0434,92200.0
2009-02-03 12:00:00,9.6,9.63,9.6,9.63,127400.0,6.0434,6.0623,6.0434,6.0623,127400.0
2009-02-03 12:05:00,9.63,9.63,9.6,9.6,50800.0,6.0623,6.0623,6.0434,6.0434,50800.0
2009-02-03 12:10:00,9.6,9.6,9.58,9.59,30800.0,6.0434,6.0434,6.0309,6.0371,30800.0
2009-02-03 12:15:00,9.59,9.62,9.57,9.58,33600.0,6.0371,6.056,6.0246,6.0309,33600.0
2009-02-03 12:20:00,9.58,9.61,9.58,9.6,25200.0,6.0309,6.0497,6.0309,6.0434,25200.0
2009-02-03 12:25:00,9.6,9.61,9.59,9.61,38800.0,6.0434,6.0497,6.0371,6.0497,38800.0
2009-02-03 12:30:00,9.61,9.61,9.6,9.61,30600.0,6.0497,6.0497,6.0434,6.0497,30600.0
2009-02-03 12:35:00,9.61,9.61,9.59,9.59,33200.0,6.0497,6.0497,6.0371,6.0371,33200.0
2009-02-03 12:40:00,9.59,9.61,9.59,9.61,63000.0,6.0371,6.0497,6.0371,6.0497,63000.0
2009-02-03 12:45:00,9.61,9.62,9.6,9.6,37000.0,6.0497,6.056,6.0434,6.0434,37000.0
2009-02-03 12:50:00,9.6,9.61,9.6,9.61,38200.0,6.0434,6.0497,6.0434,6.0497,38200.0
2009-02-03 12:55:00,9.61,9.61,9.58,9.59,76200.0,6.0497,6.0497,6.0309,6.0371,76200.0
2009-02-03 13:00:00,9.58,9.59,9.56,9.56,37000.0,6.0309,6.0371,6.0183,6.0183,37000.0
2009-02-03 13:05:00,9.56,9.59,9.56,9.59,45000.0,6.0183,6.0371,6.0183,6.0371,45000.0
2009-02-03 13:10:00,9.58,9.58,9.56,9.57,47600.0,6.0309,6.0309,6.0183,6.0246,47600.0
2009-02-03 13:15:00,9.57,9.59,9.56,9.59,21400.0,6.0246,6.0371,6.0183,6.0371,21400.0
2009-02-03 13:20:00,9.59,9.59,9.57,9.58,8000.0,6.0371,6.0371,6.0246,6.0309,8000.0
2009-02-03 13:25:00,9.58,9.58,9.56,9.56,34200.0,6.0309,6.0309,6.0183,6.0183,34200.0
2009-02-03 13:30:00,9.56,9.58,9.55,9.58,31200.0,6.0183,6.0309,6.012,6.0309,31200.0
2009-02-03 13:35:00,9.58,9.61,9.58,9.61,56200.0,6.0309,6.0497,6.0309,6.0497,56200.0
2009-02-03 13:40:00,9.6,9.61,9.59,9.59,37400.0,6.0434,6.0497,6.0371,6.0371,37400.0
2009-02-03 13:45:00,9.59,9.59,9.56,9.57,80400.0,6.0371,6.0371,6.0183,6.0246,80400.0
2009-02-03 13:50:00,9.57,9.57,9.55,9.56,34200.0,6.0246,6.0246,6.012,6.0183,34200.0
2009-02-03 13:55:00,9.56,9.59,9.56,9.59,41000.0,6.0183,6.0371,6.0183,6.0371,41000.0
2009-02-03 14:00:00,9.59,9.6,9.59,9.59,49200.0,6.0371,6.0434,6.0371,6.0371,49200.0
2009-02-03 14:05:00,9.58,9.64,9.58,9.63,89400.0,6.0309,6.0686,6.0309,6.0623,89400.0
2009-02-03 14:10:00,9.64,9.68,9.63,9.66,130800.0,6.0686,6.0938,6.0623,6.0812,130800.0
2009-02-03 14:15:00,9.66,9.68,9.64,9.67,54000.0,6.0812,6.0938,6.0686,6.0875,54000.0
2009-02-03 14:20:00,9.67,9.67,9.65,9.65,20000.0,6.0875,6.0875,6.0749,6.0749,20000.0
2009-02-03 14:25:00,9.66,9.67,9.62,9.63,66400.0,6.0812,6.0875,6.056,6.0623,66400.0
2009-02-03 14:30:00,9.63,9.65,9.62,9.64,41600.0,6.0623,6.0749,6.056,6.0686,41600.0
2009-02-03 14:35:00,9.64,9.66,9.63,9.63,57600.0,6.0686,6.0812,6.0623,6.0623,57600.0
2009-02-03 14:40:00,9.64,9.65,9.63,9.65,56000.0,6.0686,6.0749,6.0623,6.0749,56000.0
2009-02-03 14:45:00,9.65,9.66,9.63,9.63,56600.0,6.0749,6.0812,6.0623,6.0623,56600.0
2009-02-03 14:50:00,9.63,9.65,9.63,9.63,60200.0,6.0623,6.0749,6.0623,6.0623,60200.0
2009-02-03 14:55:00,9.63,9.63,9.61,9.61,59000.0,6.0623,6.0623,6.0497,6.0497,59000.0
2009-02-03 15:00:00,9.61,9.63,9.6,9.61,57800.0,6.0497,6.0623,6.0434,6.0497,57800.0
2009-02-03 15:05:00,9.61,9.65,9.61,9.65,62200.0,6.0497,6.0749,6.0497,6.0749,62200.0
2009-02-03 15:10:00,9.65,9.68,9.65,9.65,77000.0,6.0749,6.0938,6.0749,6.0749,77000.0
2009-02-03 15:15:00,9.65,9.68,9.65,9.66,73800.0,6.0749,6.0938,6.0749,6.0812,73800.0
2009-02-03 15:20:00,9.67,9.69,9.63,9.68,207600.0,6.0875,6.1001,6.0623,6.0938,207600.0
2009-02-03 15:25:00,9.68,9.7,9.68,9.7,93000.0,6.0938,6.1064,6.0938,6.1064,93000.0
2009-02-03 15:30:00,9.7,9.71,9.67,9.67,109200.0,6.1064,6.1127,6.0875,6.0875,109200.0
2009-02-03 15:35:00,9.67,9.68,9.65,9.67,159800.0,6.0875,6.0938,6.0749,6.0875,159800.0
2009-02-03 15:40:00,9.67,9.68,9.63,9.64,137400.0,6.0875,6.0938,6.0623,6.0686,137400.0
2009-02-03 15:45:00,9.64,9.68,9.64,9.67,449000.0,6.0686,6.0938,6.0686,6.0875,449000.0
2009-02-03 15:50:00,9.67,9.71,9.67,9.7,218400.0,6.0875,6.1127,6.0875,6.1064,218400.0
2009-02-03 15:55:00,9.7,9.71,9.69,9.69,456800.0,6.1064,6.1127,6.1001,6.1001,456800.0
2009-02-04 09:30:00,9.56,9.7,9.54,9.6,104200.0,6.0183,6.1064,6.0057,6.0434,104200.0
2009-02-04 09:35:00,9.61,9.72,9.58,9.72,74200.0,6.0497,6.119,6.0309,6.119,74200.0
2009-02-04 09:40:00,9.72,9.86,9.72,9.83,120200.0,6.119,6.2071,6.119,6.1882,120200.0
2009-02-04 09:45:00,9.84,9.9,9.81,9.83,97400.0,6.1945,6.2323,6.1756,6.1882,97400.0
2009-02-04 09:50:00,9.83,9.91,9.81,9.91,107400.0,6.1882,6.2386,6.1756,6.2386,107400.0
2009-02-04 09:55:00,9.9,10.01,9.89,10.01,318000.0,6.2323,6.3015,6.226,6.3015,318000.0
2009-02-04 10:00:00,10.01,10.04,9.99,10.01,287800.0,6.3015,6.3204,6.289,6.3015,287800.0
2009-02-04 10:05:00,10.0,10.01,9.97,9.98,234400.0,6.2953,6.3015,6.2764,6.2827,234400.0
2009-02-04 10:10:00,9.98,10.06,9.98,10.0,137800.0,6.2827,6.333,6.2827,6.2953,137800.0
2009-02-04 10:15:00,9.99,10.03,9.97,9.98,78400.0,6.289,6.3141,6.2764,6.2827,78400.0
2009-02-04 10:20:00,9.98,9.99,9.97,9.97,110200.0,6.2827,6.289,6.2764,6.2764,110200.0
2009-02-04 10:25:00,9.97,10.04,9.97,10.02,119000.0,6.2764,6.3204,6.2764,6.3078,119000.0
2009-02-04 10:30:00,10.02,10.08,10.0,10.06,179400.0,6.3078,6.3456,6.2953,6.333,179400.0
2009-02-04 10:35:00,10.06,10.1,10.06,10.09,118600.0,6.333,6.3582,6.333,6.3519,118600.0
2009-02-04 10:40:00,10.08,10.09,10.06,10.06,114400.0,6.3456,6.3519,6.333,6.333,114400.0
2009-02-04 10:45:00,10.06,10.07,10.03,10.03,152600.0,6.333,6.3393,6.3141,6.3141,152600.0
2009-02-04 10:50:00,10.03,10.03,9.99,9.99,153800.0,6.3141,6.3141,6.289,6.289,153800.0
2009-02-04 10:55:00,9.99,9.99,9.97,9.98,254400.0,6.289,6.289,6.2764,6.2827,254400.0
2009-02-04 11:00:00,9.98,9.99,9.93,9.93,267000.0,6.2827,6.289,6.2512,6.2512,267000.0
2009-02-04 11:05:00,9.94,9.95,9.92,9.92,133200.0,6.2575,6.2638,6.2449,6.2449,133200.0
2009-02-04 11:10:00,9.92,9.93,9.9,9.91,146200.0,6.2449,6.2512,6.2323,6.2386,146200.0
2009-02-04 11:15:00,9.91,9.92,9.87,9.87,236400.0,6.2386,6.2449,6.2134,6.2134,236400.0
2009-02-04 11:20:00,9.87,9.88,9.86,9.88,101400.0,6.2134,6.2197,6.2071,6.2197,101400.0
2009-02-04 11:25:00,9.88,9.95,9.88,9.92,201000.0,6.2197,6.2638,6.2197,6.2449,201000.0
2009-02-04 11:30:00,9.92,9.92,9.88,9.9,96200.0,6.2449,6.2449,6.2197,6.2323,96200.0
2009-02-04 11:35:00,9.9,9.9,9.88,9.88,49200.0,6.2323,6.2323,6.2197,6.2197,49200.0
2009-02-04 11:40:00,9.88,9.9,9.88,9.88,35800.0,6.2197,6.2323,6.2197,6.2197,35800.0
2009-02-04 11:45:00,9.88,9.9,9.87,9.9,97200.0,6.2197,6.2323,6.2134,6.2323,97200.0
2009-02-04 11:50:00,9.89,9.9,9.88,9.89,60000.0,6.226,6.2323,6.2197,6.226,60000.0
2009-02-04 11:55:00,9.89,9.9,9.88,9.88,31600.0,6.226,6.2323,6.2197,6.2197,31600.0
2009-02-04 12:00:00,9.88,9.9,9.88,9.89,41800.0,6.2197,6.2323,6.2197,6.226,41800.0
2009-02-04 12:05:00,9.89,9.93,9.88,9.92,146600.0,6.226,6.2512,6.2197,6.2449,146600.0
2009-02-04 12:10:00,9.92,9.94,9.91,9.93,84600.0,6.2449,6.2575,6.2386,6.2512,84600.0
2009-02-04 12:15:00,9.93,9.94,9.91,9.91,51800.0,6.2512,6.2575,6.2386,6.2386,51800.0
2009-02-04 12:20:00,9.9,9.9,9.86,9.86,40000.0,6.2323,6.2323,6.2071,6.2071,40000.0
2009-02-04 12:25:00,9.85,9.88,9.85,9.85,47200.0,6.2008,6.2197,6.2008,6.2008,47200.0
2009-02-04 12:30:00,9.85,9.86,9.85,9.86,34800.0,6.2008,6.2071,6.2008,6.2071,34800.0
2009-02-04 12:35:00,9.86,9.86,9.83,9.83,53800.0,6.2071,6.2071,6.1882,6.1882,53800.0
2009-02-04 12:40:00,9.83,9.86,9.81,9.86,76200.0,6.1882,6.2071,6.1756,6.2071,76200.0
2009-02-04 12:45:00,9.86,9.87,9.86,9.86,90400.0,6.2071,6.2134,6.2071,6.2071,90400.0
2009-02-04 12:50:00,9.86,9.87,9.83,9.84,30400.0,6.2071,6.2134,6.1882,6.1945,30400.0
2009-02-04 12:55:00,9.84,9.84,9.81,9.81,34400.0,6.1945,6.1945,6.1756,6.1756,34400.0
2009-02-04 13:00:00,9.81,9.81,9.8,9.8,39000.0,6.1756,6.1756,6.1693,6.1693,39000.0
2009-02-04 13:05:00,9.81,9.81,9.79,9.8,41600.0,6.1756,6.1756,6.1631,6.1693,41600.0
2009-02-04 13:10:00,9.8,9.81,9.77,9.77,379800.0,6.1693,6.1756,6.1505,6.1505,379800.0
2009-02-04 13:15:00,9.78,9.8,9.77,9.8,131400.0,6.1568,6.1693,6.1505,6.1693,131400.0
2009-02-04 13:20:00,9.81,9.84,9.81,9.83,125400.0,6.1756,6.1945,6.1756,6.1882,125400.0
2009-02-04 13:25:00,9.83,9.86,9.83,9.86,76200.0,6.1882,6.2071,6.1882,6.2071,76200.0
2009-02-04 13:30:00,9.86,9.86,9.83,9.83,38800.0,6.2071,6.2071,6.1882,6.1882,38800.0
2009-02-04 13:35:00,9.83,9.83,9.77,9.77,59600.0,6.1882,6.1882,6.1505,6.1505,59600.0
2009-02-04 13:40:00,9.77,9.8,9.74,9.74,320600.0,6.1505,6.1693,6.1316,6.1316,320600.0
2009-02-04 13:45:00,9.74,9.74,9.69,9.72,220200.0,6.1316,6.1316,6.1001,6.119,220200.0
2009-02-04 13:50:00,9.72,9.74,9.65,9.67,283400.0,6.119,6.1316,6.0749,6.0875,283400.0
2009-02-04 13:55:00,9.67,9.7,9.64,9.69,164200.0,6.0875,6.1064,6.0686,6.1001,164200.0
2009-02-04 14:00:00,9.69,9.69,9.65,9.69,94200.0,6.1001,6.1001,6.0749,6.1001,94200.0
2009-02-04 14:05:00,9.7,9.7,9.64,9.64,416600.0,6.1064,6.1064,6.0686,6.0686,416600.0
2009-02-04 14:10:00,9.64,9.67,9.63,9.67,88200.0,6.0686,6.0875,6.0623,6.0875,88200.0
2009-02-04 14:15:00,9.67,9.69,9.65,9.67,83400.0,6.0875,6.1001,6.0749,6.0875,83400.0
2009-02-04 14:20:00,9.67,9.68,9.62,9.63,65200.0,6.0875,6.0938,6.056,6.0623,65200.0
2009-02-04 14:25:00,9.63,9.64,9.61,9.63,101800.0,6.0623,6.0686,6.0497,6.0623,101800.0
2009-02-04 14:30:00,9.63,9.64,9.63,9.63,49800.0,6.0623,6.0686,6.0623,6.0623,49800.0
2009-02-04 14:35:00,9.63,9.68,9.63,9.67,98600.0,6.0623,6.0938,6.0623,6.0875,98600.0
2009-02-04 14:40:00,9.67,9.67,9.65,9.65,35600.0,6.0875,6.0875,6.0749,6.0749,35600.0
2009-02-04 14:45:00,9.65,9.67,9.63,9.65,77600.0,6.0749,6.0875,6.0623,6.0749,77600.0
2009-02-04 14:50:00,9.65,9.66,9.63,9.65,99600.0,6.0749,6.0812,6.0623,6.0749,99600.0
2009-02-04 14:55:00,9.65,9.7,9.63,9.69,145200.0,6.0749,6.1064,6.0623,6.1001,145200.0
2009-02-04 15:00:00,9.69,9.72,9.65,9.72,246200.0,6.1001,6.119,6.0749,6.119,246200.0
2009-02-04 15:05:00,9.72,9.72,9.69,9.72,153600.0,6.119,6.119,6.1001,6.119,153600.0
2009-02-04 15:10:00,9.72,9.72,9.67,9.68,125000.0,6.119,6.119,6.0875,6.0938,125000.0
2009-02-04 15:15:00,9.68,9.72,9.68,9.72,263400.0,6.0938,6.119,6.0938,6.119,263400.0
2009-02-04 15:20:00,9.71,9.71,9.66,9.68,121200.0,6.1127,6.1127,6.0812,6.0938,121200.0
2009-02-04 15:25:00,9.68,9.71,9.67,9.68,260400.0,6.0938,6.1127,6.0875,6.0938,260400.0
2009-02-04 15:30:00,9.68,9.7,9.65,9.68,144800.0,6.0938,6.1064,6.0749,6.0938,144800.0
2009-02-04 15:35:00,9.68,9.71,9.68,9.7,365400.0,6.0938,6.1127,6.0938,6.1064,365400.0
2009-02-04 15:40:00,9.7,9.73,9.7,9.72,268600.0,6.1064,6.1253,6.1064,6.119,268600.0
2009-02-04 15:45:00,9.72,9.72,9.68,9.69,106000.0,6.119,6.119,6.0938,6.1001,106000.0
2009-02-04 15:50:00,9.69,9.72,9.69,9.71,232000.0,6.1001,6.119,6.1001,6.1127,232000.0
2009-02-04 15:55:00,9.71,9.71,9.69,9.69,300800.0,6.1127,6.1127,6.1001,6.1001,300800.0
2009-02-05 09:30:00,9.63,9.65,9.51,9.61,186400.0,6.0623,6.0749,5.9868,6.0497,186400.0
2009-02-05 09:35:00,9.61,9.72,9.58,9.72,217400.0,6.0497,6.119,6.0309,6.119,217400.0
2009-02-05 09:40:00,9.72,9.79,9.72,9.76,84800.0,6.119,6.1631,6.119,6.1442,84800.0
2009-02-05 09:45:00,9.76,9.78,9.7,9.72,82600.0,6.1442,6.1568,6.1064,6.119,82600.0
2009-02-05 09:50:00,9.72,9.72,9.64,9.64,76000.0,6.119,6.119,6.0686,6.0686,76000.0
2009-02-05 09:55:00,9.64,9.64,9.61,9.61,66800.0,6.0686,6.0686,6.0497,6.0497,66800.0
2009-02-05 10:00:00,9.61,9.66,9.61,9.66,84000.0,6.0497,6.0812,6.0497,6.0812,84000.0
2009-02-05 10:05:00,9.66,9.72,9.66,9.72,122600.0,6.0812,6.119,6.0812,6.119,122600.0
2009-02-05 10:10:00,9.72,9.79,9.72,9.79,51200.0,6.119,6.1631,6.119,6.1631,51200.0
2009-02-05 10:15:00,9.79,9.85,9.78,9.83,100800.0,6.1631,6.2008,6.1568,6.1882,100800.0
2009-02-05 10:20:00,9.83,9.88,9.82,9.86,45600.0,6.1882,6.2197,6.1819,6.2071,45600.0
2009-02-05 10:25:00,9.86,9.87,9.8,9.82,86200.0,6.2071,6.2134,6.1693,6.1819,86200.0
2009-02-05 10:30:00,9.82,9.9,9.8,9.88,96600.0,6.1819,6.2323,6.1693,6.2197,96600.0
2009-02-05 10:35:00,9.9,9.93,9.88,9.92,82000.0,6.2323,6.2512,6.2197,6.2449,82000.0
2009-02-05 10:40:00,9.92,9.97,9.92,9.96,156000.0,6.2449,6.2764,6.2449,6.2701,156000.0
2009-02-05 10:45:00,9.96,10.03,9.96,9.97,175200.0,6.2701,6.3141,6.2701,6.2764,175200.0
2009-02-05 10:50:00,9.96,10.06,9.94,10.03,145200.0,6.2701,6.333,6.2575,6.3141,145200.0
2009-02-05 10:55:00,10.03,10.1,10.01,10.01,154200.0,6.3141,6.3582,6.3015,6.3015,154200.0
2009-02-05 11:00:00,10.02,10.06,9.98,10.05,168600.0,6.3078,6.333,6.2827,6.3267,168600.0
2009-02-05 11:05:00,10.06,10.08,10.02,10.04,152400.0,6.333,6.3456,6.3078,6.3204,152400.0
2009-02-05 11:10:00,10.04,10.05,9.97,9.99,141600.0,6.3204,6.3267,6.2764,6.289,141600.0
2009-02-05 11:15:00,9.99,9.99,9.93,9.95,137800.0,6.289,6.289,6.2512,6.2638,137800.0
2009-02-05 11:20:00,9.95,9.97,9.93,9.94,64400.0,6.2638,6.2764,6.2512,6.2575,64400.0
2009-02-05 11:25:00,9.95,9.97,9.95,9.95,32400.0,6.2638,6.2764,6.2638,6.2638,32400.0
2009-02-05 11:30:00,9.95,10.0,9.95,9.99,61200.0,6.2638,6.2953,6.2638,6.289,61200.0
2009-02-05 11:35:00,9.99,10.01,9.99,9.99,47600.0,6.289,6.3015,6.289,6.289,47600.0
2009-02-05 11:40:00,9.99,10.01,9.98,9.99,34200.0,6.289,6.3015,6.2827,6.289,34200.0
2009-02-05 11:45:00,9.99,10.01,9.99,10.0,22600.0,6.289,6.3015,6.289,6.2953,22600.0
2009-02-05 11:50:00,10.0,10.03,9.99,9.99,40000.0,6.2953,6.3141,6.289,6.289,40000.0
2009-02-05 11:55:00,9.99,10.04,9.99,10.04,50800.0,6.289,6.3204,6.289,6.3204,50800.0
2009-02-05 12:00:00,10.04,10.08,10.04,10.05,82200.0,6.3204,6.3456,6.3204,6.3267,82200.0
2009-02-05 12:05:00,10.05,10.09,10.04,10.08,165000.0,6.3267,6.3519,6.3204,6.3456,165000.0
2009-02-05 12:10:00,10.08,10.15,10.08,10.08,112600.0,6.3456,6.3897,6.3456,6.3456,112600.0
2009-02-05 12:15:00,10.08,10.1,10.06,10.07,87800.0,6.3456,6.3582,6.333,6.3393,87800.0
2009-02-05 12:20:00,10.07,10.12,10.07,10.12,116800.0,6.3393,6.3708,6.3393,6.3708,116800.0
2009-02-05 12:25:00,10.12,10.15,10.06,10.06,139600.0,6.3708,6.3897,6.333,6.333,139600.0
2009-02-05 12:30:00,10.06,10.08,10.06,10.06,119800.0,6.333,6.3456,6.333,6.333,119800.0
2009-02-05 12:35:00,10.05,10.08,10.04,10.06,295600.0,6.3267,6.3456,6.3204,6.333,295600.0
2009-02-05 12:40:00,10.06,10.08,10.04,10.06,169200.0,6.333,6.3456,6.3204,6.333,169200.0
2009-02-05 12:45:00,10.06,10.06,10.04,10.05,90800.0,6.333,6.333,6.3204,6.3267,90800.0
2009-02-05 12:50:00,10.05,10.05,9.99,10.01,106400.0,6.3267,6.3267,6.289,6.3015,106400.0
2009-02-05 12:55:00,10.01,10.05,10.01,10.04,96000.0,6.3015,6.3267,6.3015,6.3204,96000.0
2009-02-05 13:00:00,10.04,10.05,9.99,10.01,108600.0,6.3204,6.3267,6.289,6.3015,108600.0
2009-02-05 13:05:00,10.01,10.01,9.97,10.01,150600.0,6.3015,6.3015,6.2764,6.3015,150600.0
2009-02-05 13:10:00,10.01,10.02,10.0,10.01,184800.0,6.3015,6.3078,6.2953,6.3015,184800.0
2009-02-05 13:15:00,10.01,10.02,9.98,9.99,138600.0,6.3015,6.3078,6.2827,6.289,138600.0
2009-02-05 13:20:00,9.99,9.99,9.96,9.97,51600.0,6.289,6.289,6.2701,6.2764,51600.0
2009-02-05 13:25:00,9.97,10.0,9.96,9.97,60600.0,6.2764,6.2953,6.2701,6.2764,60600.0
2009-02-05 13:30:00,9.97,10.01,9.97,9.99,58200.0,6.2764,6.3015,6.2764,6.289,58200.0
2009-02-05 13:35:00,9.99,10.0,9.97,9.99,52600.0,6.289,6.2953,6.2764,6.289,52600.0
2009-02-05 13:40:00,9.99,10.02,9.97,10.02,49800.0,6.289,6.3078,6.2764,6.3078,49800.0
2009-02-05 13:45:00,10.03,10.03,9.99,10.03,91600.0,6.3141,6.3141,6.289,6.3141,91600.0
2009-02-05 13:50:00,10.02,10.02,9.99,10.0,51800.0,6.3078,6.3078,6.289,6.2953,51800.0
2009-02-05 13:55:00,9.99,10.0,9.97,9.98,39200.0,6.289,6.2953,6.2764,6.2827,39200.0
2009-02-05 14:00:00,9.97,10.04,9.97,10.04,85200.0,6.2764,6.3204,6.2764,6.3204,85200.0
2009-02-05 14:05:00,10.04,10.06,10.04,10.04,52600.0,6.3204,6.333,6.3204,6.3204,52600.0
2009-02-05 14:10:00,10.04,10.05,10.01,10.02,61000.0,6.3204,6.3267,6.3015,6.3078,61000.0
2009-02-05 14:15:00,10.02,10.03,9.99,10.02,60000.0,6.3078,6.3141,6.289,6.3078,60000.0
2009-02-05 14:20:00,10.01,10.07,10.01,10.05,82800.0,6.3015,6.3393,6.3015,6.3267,82800.0
2009-02-05 14:25:00,10.05,10.09,10.04,10.09,102000.0,6.3267,6.3519,6.3204,6.3519,102000.0
2009-02-05 14:30:00,10.09,10.1,10.05,10.08,76600.0,6.3519,6.3582,6.3267,6.3456,76600.0
2009-02-05 14:35:00,10.08,10.12,10.06,10.12,176200.0,6.3456,6.3708,6.333,6.3708,176200.0
2009-02-05 14:40:00,10.11,10.13,10.11,10.12,74800.0,6.3645,6.3771,6.3645,6.3708,74800.0
2009-02-05 14:45:00,10.12,10.12,10.08,10.08,60000.0,6.3708,6.3708,6.3456,6.3456,60000.0
2009-02-05 14:50:00,10.08,10.08,10.02,10.04,115000.0,6.3456,6.3456,6.3078,6.3204,115000.0
2009-02-05 14:55:00,10.05,10.05,9.97,10.01,130000.0,6.3267,6.3267,6.2764,6.3015,130000.0
2009-02-05 15:00:00,10.01,10.03,9.96,9.96,117400.0,6.3015,6.3141,6.2701,6.2701,117400.0
2009-02-05 15:05:00,9.96,10.0,9.94,9.97,201400.0,6.2701,6.2953,6.2575,6.2764,201400.0
2009-02-05 15:10:00,9.97,10.02,9.97,10.02,127400.0,6.2764,6.3078,6.2764,6.3078,127400.0
2009-02-05 15:15:00,10.02,10.03,9.97,9.97,104800.0,6.3078,6.3141,6.2764,6.2764,104800.0
2009-02-05 15:20:00,9.97,9.99,9.96,9.97,110800.0,6.2764,6.289,6.2701,6.2764,110800.0
2009-02-05 15:25:00,9.97,10.02,9.97,10.01,109200.0,6.2764,6.3078,6.2764,6.3015,109200.0
2009-02-05 15:30:00,10.01,10.02,9.98,9.99,141600.0,6.3015,6.3078,6.2827,6.289,141600.0
2009-02-05 15:35:00,9.99,10.01,9.95,9.96,120600.0,6.289,6.3015,6.2638,6.2701,120600.0
2009-02-05 15:40:00,9.96,10.0,9.96,10.0,142800.0,6.2701,6.2953,6.2701,6.2953,142800.0
2009-02-05 15:45:00,10.0,10.01,9.97,9.99,294000.0,6.2953,6.3015,6.2764,6.289,294000.0
2009-02-05 15:50:00,9.99,10.01,9.99,9.99,521800.0,6.289,6.3015,6.289,6.289,521800.0
2009-02-05 15:55:00,9.99,10.02,9.99,10.01,342200.0,6.289,6.3078,6.289,6.3015,342200.0
2009-02-06 09:30:00,10.05,10.05,9.92,10.05,152600.0,6.3267,6.3267,6.2449,6.3267,152600.0
2009-02-06 09:35:00,10.06,10.25,10.06,10.22,106600.0,6.333,6.4526,6.333,6.4337,106600.0
2009-02-06 09:40:00,10.22,10.28,10.2,10.2,170000.0,6.4337,6.4715,6.4212,6.4212,170000.0
2009-02-06 09:45:00,10.21,10.3,10.21,10.22,98000.0,6.4275,6.4841,6.4275,6.4337,98000.0
2009-02-06 09:50:00,10.22,10.33,10.22,10.32,178200.0,6.4337,6.503,6.4337,6.4967,178200.0
2009-02-06 09:55:00,10.32,10.35,10.28,10.31,187200.0,6.4967,6.5156,6.4715,6.4904,187200.0
2009-02-06 10:00:00,10.31,10.33,10.24,10.3,224800.0,6.4904,6.503,6.4463,6.4841,224800.0
2009-02-06 10:05:00,10.29,10.31,10.25,10.25,127800.0,6.4778,6.4904,6.4526,6.4526,127800.0
2009-02-06 10:10:00,10.25,10.3,10.25,10.28,190400.0,6.4526,6.4841,6.4526,6.4715,190400.0
2009-02-06 10:15:00,10.28,10.3,10.26,10.27,136000.0,6.4715,6.4841,6.4589,6.4652,136000.0
2009-02-06 10:20:00,10.27,10.28,10.23,10.27,183800.0,6.4652,6.4715,6.44,6.4652,183800.0
2009-02-06 10:25:00,10.27,10.3,10.24,10.24,388400.0,6.4652,6.4841,6.4463,6.4463,388400.0
2009-02-06 10:30:00,10.24,10.25,10.18,10.2,355200.0,6.4463,6.4526,6.4086,6.4212,355200.0
2009-02-06 10:35:00,10.2,10.2,10.16,10.2,139200.0,6.4212,6.4212,6.396,6.4212,139200.0
2009-02-06 10:40:00,10.19,10.19,10.13,10.15,126400.0,6.4149,6.4149,6.3771,6.3897,126400.0
2009-02-06 10:45:00,10.15,10.18,10.15,10.18,139800.0,6.3897,6.4086,6.3897,6.4086,139800.0
2009-02-06 10:50:00,10.17,10.22,10.17,10.22,90800.0,6.4023,6.4337,6.4023,6.4337,90800.0
2009-02-06 10:55:00,10.22,10.24,10.18,10.18,516800.0,6.4337,6.4463,6.4086,6.4086,516800.0
2009-02-06 11:00:00,10.18,10.22,10.18,10.22,46200.0,6.4086,6.4337,6.4086,6.4337,46200.0
2009-02-06 11:05:00,10.22,10.26,10.2,10.24,93400.0,6.4337,6.4589,6.4212,6.4463,93400.0
2009-02-06 11:10:00,10.24,10.26,10.24,10.26,93600.0,6.4463,6.4589,6.4463,6.4589,93600.0
2009-02-06 11:15:00,10.26,10.27,10.25,10.25,101400.0,6.4589,6.4652,6.4526,6.4526,101400.0
2009-02-06 11:20:00,10.26,10.26,10.24,10.24,102200.0,6.4589,6.4589,6.4463,6.4463,102200.0
2009-02-06 11:25:00,10.25,10.27,10.24,10.27,86600.0,6.4526,6.4652,6.4463,6.4652,86600.0
2009-02-06 11:30:00,10.27,10.29,10.27,10.29,35800.0,6.4652,6.4778,6.4652,6.4778,35800.0
2009-02-06 11:35:00,10.29,10.29,10.27,10.29,31400.0,6.4778,6.4778,6.4652,6.4778,31400.0
2009-02-06 11:40:00,10.28,10.29,10.28,10.29,59000.0,6.4715,6.4778,6.4715,6.4778,59000.0
2009-02-06 11:45:00,10.29,10.3,10.27,10.27,59600.0,6.4778,6.4841,6.4652,6.4652,59600.0
2009-02-06 11:50:00,10.27,10.3,10.27,10.28,84800.0,6.4652,6.4841,6.4652,6.4715,84800.0
2009-02-06 11:55:00,10.29,10.33,10.29,10.31,93200.0,6.4778,6.503,6.4778,6.4904,93200.0
2009-02-06 12:00:00,10.31,10.31,10.28,10.3,57200.0,6.4904,6.4904,6.4715,6.4841,57200.0
2009-02-06 12:05:00,10.3,10.3,10.29,10.3,19600.0,6.4841,6.4841,6.4778,6.4841,19600.0
2009-02-06 12:10:00,10.3,10.31,10.28,10.3,74000.0,6.4841,6.4904,6.4715,6.4841,74000.0
2009-02-06 12:15:00,10.3,10.31,10.28,10.28,77000.0,6.4841,6.4904,6.4715,6.4715,77000.0
2009-02-06 12:20:00,10.28,10.31,10.28,10.31,49200.0,6.4715,6.4904,6.4715,6.4904,49200.0
2009-02-06 12:25:00,10.31,10.34,10.27,10.27,68200.0,6.4904,6.5093,6.4652,6.4652,68200.0
2009-02-06 12:30:00,10.27,10.29,10.27,10.27,45000.0,6.4652,6.4778,6.4652,6.4652,45000.0
2009-02-06 12:35:00,10.27,10.29,10.26,10.27,101800.0,6.4652,6.4778,6.4589,6.4652,101800.0
2009-02-06 12:40:00,10.27,10.28,10.26,10.27,123800.0,6.4652,6.4715,6.4589,6.4652,123800.0
2009-02-06 12:45:00,10.27,10.29,10.26,10.28,91800.0,6.4652,6.4778,6.4589,6.4715,91800.0
2009-02-06 12:50:00,10.27,10.28,10.24,10.26,73400.0,6.4652,6.4715,6.4463,6.4589,73400.0
2009-02-06 12:55:00,10.26,10.27,10.25,10.26,46800.0,6.4589,6.4652,6.4526,6.4589,46800.0
2009-02-06 13:00:00,10.26,10.26,10.24,10.26,89200.0,6.4589,6.4589,6.4463,6.4589,89200.0
2009-02-06 13:05:00,10.25,10.31,10.25,10.31,189000.0,6.4526,6.4904,6.4526,6.4904,189000.0
2009-02-06 13:10:00,10.31,10.31,10.31,10.31,192800.0,6.4904,6.4904,6.4904,6.4904,192800.0
2009-02-06 13:15:00,10.31,10.38,10.31,10.37,170600.0,6.4904,6.5345,6.4904,6.5282,170600.0
2009-02-06 13:20:00,10.37,10.38,10.34,10.35,86200.0,6.5282,6.5345,6.5093,6.5156,86200.0
2009-02-06 13:25:00,10.36,10.38,10.35,10.37,94000.0,6.5219,6.5345,6.5156,6.5282,94000.0
2009-02-06 13:30:00,10.36,10.4,10.36,10.38,79400.0,6.5219,6.5471,6.5219,6.5345,79400.0
2009-02-06 13:35:00,10.37,10.4,10.37,10.38,28600.0,6.5282,6.5471,6.5282,6.5345,28600.0
2009-02-06 13:40:00,10.38,10.38,10.36,10.36,57600.0,6.5345,6.5345,6.5219,6.5219,57600.0
2009-02-06 13:45:00,10.36,10.38,10.36,10.36,47400.0,6.5219,6.5345,6.5219,6.5219,47400.0
2009-02-06 13:50:00,10.36,10.37,10.35,10.37,101400.0,6.5219,6.5282,6.5156,6.5282,101400.0
2009-02-06 13:55:00,10.37,10.38,10.36,10.38,66800.0,6.5282,6.5345,6.5219,6.5345,66800.0
2009-02-06 14:00:00,10.38,10.38,10.34,10.35,150400.0,6.5345,6.5345,6.5093,6.5156,150400.0
2009-02-06 14:05:00,10.35,10.35,10.33,10.34,52200.0,6.5156,6.5156,6.503,6.5093,52200.0
2009-02-06 14:10:00,10.33,10.34,10.32,10.34,68800.0,6.503,6.5093,6.4967,6.5093,68800.0
2009-02-06 14:15:00,10.34,10.35,10.3,10.31,94800.0,6.5093,6.5156,6.4841,6.4904,94800.0
2009-02-06 14:20:00,10.31,10.32,10.3,10.31,100200.0,6.4904,6.4967,6.4841,6.4904,100200.0
2009-02-06 14:25:00,10.31,10.32,10.31,10.31,68600.0,6.4904,6.4967,6.4904,6.4904,68600.0
2009-02-06 14:30:00,10.32,10.34,10.32,10.33,60000.0,6.4967,6.5093,6.4967,6.503,60000.0
2009-02-06 14:35:00,10.33,10.34,10.31,10.31,104000.0,6.503,6.5093,6.4904,6.4904,104000.0
2009-02-06 14:40:00,10.31,10.34,10.29,10.3,135400.0,6.4904,6.5093,6.4778,6.4841,135400.0
2009-02-06 14:45:00,10.3,10.31,10.29,10.29,70600.0,6.4841,6.4904,6.4778,6.4778,70600.0
2009-02-06 14:50:00,10.29,10.29,10.27,10.28,116800.0,6.4778,6.4778,6.4652,6.4715,116800.0
2009-02-06 14:55:00,10.28,10.31,10.28,10.3,78000.0,6.4715,6.4904,6.4715,6.4841,78000.0
2009-02-06 15:00:00,10.3,10.31,10.26,10.26,149600.0,6.4841,6.4904,6.4589,6.4589,149600.0
2009-02-06 15:05:00,10.26,10.29,10.26,10.27,258200.0,6.4589,6.4778,6.4589,6.4652,258200.0
2009-02-06 15:10:00,10.27,10.29,10.26,10.28,128400.0,6.4652,6.4778,6.4589,6.4715,128400.0
2009-02-06 15:15:00,10.27,10.28,10.27,10.27,59800.0,6.4652,6.4715,6.4652,6.4652,59800.0
2009-02-06 15:20:00,10.27,10.28,10.26,10.28,75000.0,6.4652,6.4715,6.4589,6.4715,75000.0
2009-02-06 15:25:00,10.28,10.28,10.22,10.27,165600.0,6.4715,6.4715,6.4337,6.4652,165600.0
2009-02-06 15:30:00,10.27,10.3,10.27,10.3,161400.0,6.4652,6.4841,6.4652,6.4841,161400.0
2009-02-06 15:35:00,10.31,10.31,10.29,10.31,103800.0,6.4904,6.4904,6.4778,6.4904,103800.0
2009-02-06 15:40:00,10.31,10.35,10.31,10.31,296600.0,6.4904,6.5156,6.4904,6.4904,296600.0
2009-02-06 15:45:00,10.31,10.34,10.29,10.29,241800.0,6.4904,6.5093,6.4778,6.4778,241800.0
2009-02-06 15:50:00,10.29,10.33,10.28,10.28,268200.0,6.4778,6.503,6.4715,6.4715,268200.0
2009-02-06 15:55:00,10.28,10.31,10.27,10.31,400600.0,6.4715,6.4904,6.4652,6.4904,400600.0
2009-02-09 09:30:00,10.35,10.35,10.17,10.18,66400.0,6.5156,6.5156,6.4023,6.4086,66400.0
2009-02-09 09:35:00,10.18,10.22,10.12,10.21,54000.0,6.4086,6.4337,6.3708,6.4275,54000.0
2009-02-09 09:40:00,10.21,10.21,10.15,10.16,55800.0,6.4275,6.4275,6.3897,6.396,55800.0
2009-02-09 09:45:00,10.15,10.24,10.15,10.23,105600.0,6.3897,6.4463,6.3897,6.44,105600.0
2009-02-09 09:50:00,10.23,10.24,10.19,10.2,106200.0,6.44,6.4463,6.4149,6.4212,106200.0
2009-02-09 09:55:00,10.2,10.21,10.17,10.2,105800.0,6.4212,6.4275,6.4023,6.4212,105800.0
2009-02-09 10:00:00,10.2,10.2,10.12,10.12,63600.0,6.4212,6.4212,6.3708,6.3708,63600.0
2009-02-09 10:05:00,10.12,10.15,10.1,10.15,96000.0,6.3708,6.3897,6.3582,6.3897,96000.0
2009-02-09 10:10:00,10.15,10.15,10.13,10.13,39800.0,6.3897,6.3897,6.3771,6.3771,39800.0
2009-02-09 10:15:00,10.13,10.16,10.11,10.11,48400.0,6.3771,6.396,6.3645,6.3645,48400.0
2009-02-09 10:20:00,10.12,10.14,10.11,10.13,40200.0,6.3708,6.3834,6.3645,6.3771,40200.0
2009-02-09 10:25:00,10.13,10.14,10.11,10.11,32400.0,6.3771,6.3834,6.3645,6.3645,32400.0
2009-02-09 10:30:00,10.11,10.15,10.11,10.13,49000.0,6.3645,6.3897,6.3645,6.3771,49000.0
2009-02-09 10:35:00,10.13,10.17,10.13,10.17,77200.0,6.3771,6.4023,6.3771,6.4023,77200.0
2009-02-09 10:40:00,10.17,10.22,10.17,10.22,56400.0,6.4023,6.4337,6.4023,6.4337,56400.0
2009-02-09 10:45:00,10.22,10.31,10.19,10.29,170800.0,6.4337,6.4904,6.4149,6.4778,170800.0
2009-02-09 10:50:00,10.29,10.3,10.26,10.27,139600.0,6.4778,6.4841,6.4589,6.4652,139600.0
2009-02-09 10:55:00,10.26,10.34,10.26,10.33,124600.0,6.4589,6.5093,6.4589,6.503,124600.0
2009-02-09 11:00:00,10.33,10.33,10.28,10.28,117400.0,6.503,6.503,6.4715,6.4715,117400.0
2009-02-09 11:05:00,10.28,10.31,10.27,10.3,81600.0,6.4715,6.4904,6.4652,6.4841,81600.0
2009-02-09 11:10:00,10.3,10.31,10.28,10.29,41000.0,6.4841,6.4904,6.4715,6.4778,41000.0
2009-02-09 11:15:00,10.29,10.29,10.27,10.29,49200.0,6.4778,6.4778,6.4652,6.4778,49200.0
2009-02-09 11:20:00,10.29,10.31,10.28,10.29,134800.0,6.4778,6.4904,6.4715,6.4778,134800.0
2009-02-09 11:25:00,10.29,10.33,10.29,10.3,106400.0,6.4778,6.503,6.4778,6.4841,106400.0
2009-02-09 11:30:00,10.29,10.31,10.26,10.31,184800.0,6.4778,6.4904,6.4589,6.4904,184800.0
2009-02-09 11:35:00,10.32,10.36,10.31,10.33,141600.0,6.4967,6.5219,6.4904,6.503,141600.0
2009-02-09 11:40:00,10.33,10.33,10.27,10.29,132200.0,6.503,6.503,6.4652,6.4778,132200.0
2009-02-09 11:45:00,10.29,10.33,10.29,10.3,70200.0,6.4778,6.503,6.4778,6.4841,70200.0
2009-02-09 11:50:00,10.3,10.34,10.3,10.33,88600.0,6.4841,6.5093,6.4841,6.503,88600.0
2009-02-09 11:55:00,10.33,10.36,10.33,10.36,94000.0,6.503,6.5219,6.503,6.5219,94000.0
2009-02-09 12:00:00,10.36,10.37,10.34,10.36,144000.0,6.5219,6.5282,6.5093,6.5219,144000.0
2009-02-09 12:05:00,10.36,10.36,10.3,10.3,70800.0,6.5219,6.5219,6.4841,6.4841,70800.0
2009-02-09 12:10:00,10.3,10.31,10.28,10.3,90200.0,6.4841,6.4904,6.4715,6.4841,90200.0
2009-02-09 12:15:00,10.29,10.34,10.28,10.33,196200.0,6.4778,6.5093,6.4715,6.503,196200.0
2009-02-09 12:20:00,10.32,10.34,10.31,10.33,60800.0,6.4967,6.5093,6.4904,6.503,60800.0
2009-02-09 12:25:00,10.33,10.38,10.32,10.36,101400.0,6.503,6.5345,6.4967,6.5219,101400.0
2009-02-09 12:30:00,10.36,10.37,10.34,10.35,72800.0,6.5219,6.5282,6.5093,6.5156,72800.0
2009-02-09 12:35:00,10.34,10.35,10.31,10.31,243400.0,6.5093,6.5156,6.4904,6.4904,243400.0
2009-02-09 12:40:00,10.31,10.32,10.27,10.27,48200.0,6.4904,6.4967,6.4652,6.4652,48200.0
2009-02-09 12:45:00,10.27,10.29,10.26,10.28,87200.0,6.4652,6.4778,6.4589,6.4715,87200.0
2009-02-09 12:50:00,10.29,10.36,10.28,10.35,214400.0,6.4778,6.5219,6.4715,6.5156,214400.0
2009-02-09 12:55:00,10.36,10.36,10.31,10.31,146200.0,6.5219,6.5219,6.4904,6.4904,146200.0
2009-02-09 13:00:00,10.31,10.34,10.31,10.33,208200.0,6.4904,6.5093,6.4904,6.503,208200.0
2009-02-09 13:05:00,10.33,10.35,10.32,10.35,40600.0,6.503,6.5156,6.4967,6.5156,40600.0
2009-02-09 13:10:00,10.35,10.36,10.34,10.34,112000.0,6.5156,6.5219,6.5093,6.5093,112000.0
2009-02-09 13:15:00,10.35,10.36,10.31,10.31,60000.0,6.5156,6.5219,6.4904,6.4904,60000.0
2009-02-09 13:20:00,10.31,10.32,10.31,10.32,27400.0,6.4904,6.4967,6.4904,6.4967,27400.0
2009-02-09 13:25:00,10.31,10.32,10.31,10.31,28400.0,6.4904,6.4967,6.4904,6.4904,28400.0
2009-02-09 13:30:00,10.31,10.31,10.26,10.26,69800.0,6.4904,6.4904,6.4589,6.4589,69800.0
2009-02-09 13:35:00,10.26,10.29,10.24,10.28,59200.0,6.4589,6.4778,6.4463,6.4715,59200.0
2009-02-09 13:40:00,10.28,10.29,10.28,10.29,22200.0,6.4715,6.4778,6.4715,6.4778,22200.0
2009-02-09 13:45:00,10.29,10.29,10.26,10.28,45400.0,6.4778,6.4778,6.4589,6.4715,45400.0
2009-02-09 13:50:00,10.28,10.28,10.24,10.24,184600.0,6.4715,6.4715,6.4463,6.4463,184600.0
2009-02-09 13:55:00,10.24,10.28,10.23,10.28,129800.0,6.4463,6.4715,6.44,6.4715,129800.0
2009-02-09 14:00:00,10.28,10.29,10.27,10.27,37800.0,6.4715,6.4778,6.4652,6.4652,37800.0
2009-02-09 14:05:00,10.27,10.28,10.27,10.27,25600.0,6.4652,6.4715,6.4652,6.4652,25600.0
2009-02-09 14:10:00,10.27,10.27,10.24,10.24,20800.0,6.4652,6.4652,6.4463,6.4463,20800.0
2009-02-09 14:15:00,10.24,10.24,10.22,10.24,30200.0,6.4463,6.4463,6.4337,6.4463,30200.0
2009-02-09 14:20:00,10.24,10.26,10.2,10.21,57800.0,6.4463,6.4589,6.4212,6.4275,57800.0
2009-02-09 14:25:00,10.21,10.21,10.17,10.2,74200.0,6.4275,6.4275,6.4023,6.4212,74200.0
2009-02-09 14:30:00,10.2,10.21,10.19,10.21,48400.0,6.4212,6.4275,6.4149,6.4275,48400.0
2009-02-09 14:35:00,10.21,10.23,10.2,10.22,348800.0,6.4275,6.44,6.4212,6.4337,348800.0
2009-02-09 14:40:00,10.22,10.23,10.2,10.2,38800.0,6.4337,6.44,6.4212,6.4212,38800.0
2009-02-09 14:45:00,10.19,10.22,10.18,10.22,91600.0,6.4149,6.4337,6.4086,6.4337,91600.0
2009-02-09 14:50:00,10.22,10.23,10.22,10.22,36200.0,6.4337,6.44,6.4337,6.4337,36200.0
2009-02-09 14:55:00,10.22,10.24,10.22,10.22,49000.0,6.4337,6.4463,6.4337,6.4337,49000.0
2009-02-09 15:00:00,10.22,10.24,10.21,10.21,62600.0,6.4337,6.4463,6.4275,6.4275,62600.0
2009-02-09 15:05:00,10.21,10.22,10.2,10.21,59400.0,6.4275,6.4337,6.4212,6.4275,59400.0
2009-02-09 15:10:00,10.21,10.24,10.18,10.24,100400.0,6.4275,6.4463,6.4086,6.4463,100400.0
2009-02-09 15:15:00,10.24,10.25,10.22,10.24,78600.0,6.4463,6.4526,6.4337,6.4463,78600.0
2009-02-09 15:20:00,10.24,10.28,10.24,10.28,39000.0,6.4463,6.4715,6.4463,6.4715,39000.0
2009-02-09 15:25:00,10.28,10.29,10.27,10.28,103800.0,6.4715,6.4778,6.4652,6.4715,103800.0
2009-02-09 15:30:00,10.29,10.31,10.27,10.29,154800.0,6.4778,6.4904,6.4652,6.4778,154800.0
2009-02-09 15:35:00,10.29,10.31,10.28,10.28,124200.0,6.4778,6.4904,6.4715,6.4715,124200.0
2009-02-09 15:40:00,10.28,10.29,10.28,10.29,87600.0,6.4715,6.4778,6.4715,6.4778,87600.0
2009-02-09 15:45:00,10.29,10.31,10.27,10.3,129000.0,6.4778,6.4904,6.4652,6.4841,129000.0
2009-02-09 15:50:00,10.3,10.33,10.29,10.3,207400.0,6.4841,6.503,6.4778,6.4841,207400.0
2009-02-09 15:55:00,10.29,10.31,10.29,10.31,267200.0,6.4778,6.4904,6.4778,6.4904,267200.0
2009-02-10 09:30:00,10.18,10.24,10.13,10.15,83600.0,6.4086,6.4463,6.3771,6.3897,83600.0
2009-02-10 09:35:00,10.15,10.24,10.15,10.19,86600.0,6.3897,6.4463,6.3897,6.4149,86600.0
2009-02-10 09:40:00,10.2,10.3,10.18,10.28,264600.0,6.4212,6.4841,6.4086,6.4715,264600.0
2009-02-10 09:45:00,10.28,10.34,10.28,10.31,224200.0,6.4715,6.5093,6.4715,6.4904,224200.0
2009-02-10 09:50:00,10.31,10.43,10.31,10.36,239800.0,6.4904,6.5659,6.4904,6.5219,239800.0
2009-02-10 09:55:00,10.37,10.38,10.28,10.28,126400.0,6.5282,6.5345,6.4715,6.4715,126400.0
2009-02-10 10:00:00,10.29,10.35,10.28,10.33,102800.0,6.4778,6.5156,6.4715,6.503,102800.0
2009-02-10 10:05:00,10.33,10.34,10.29,10.3,127400.0,6.503,6.5093,6.4778,6.4841,127400.0
2009-02-10 10:10:00,10.3,10.3,10.19,10.21,172600.0,6.4841,6.4841,6.4149,6.4275,172600.0
2009-02-10 10:15:00,10.21,10.22,10.2,10.2,62400.0,6.4275,6.4337,6.4212,6.4212,62400.0
2009-02-10 10:20:00,10.2,10.2,10.14,10.16,178800.0,6.4212,6.4212,6.3834,6.396,178800.0
2009-02-10 10:25:00,10.16,10.17,10.13,10.13,86000.0,6.396,6.4023,6.3771,6.3771,86000.0
2009-02-10 10:30:00,10.13,10.16,10.13,10.16,67600.0,6.3771,6.396,6.3771,6.396,67600.0
2009-02-10 10:35:00,10.15,10.15,10.12,10.13,131400.0,6.3897,6.3897,6.3708,6.3771,131400.0
2009-02-10 10:40:00,10.13,10.15,10.12,10.12,77400.0,6.3771,6.3897,6.3708,6.3708,77400.0
2009-02-10 10:45:00,10.13,10.14,10.12,10.13,142600.0,6.3771,6.3834,6.3708,6.3771,142600.0
2009-02-10 10:50:00,10.13,10.18,10.11,10.12,160000.0,6.3771,6.4086,6.3645,6.3708,160000.0
2009-02-10 10:55:00,10.12,10.13,10.08,10.09,131600.0,6.3708,6.3771,6.3456,6.3519,131600.0
2009-02-10 11:00:00,10.09,10.13,10.04,10.05,177400.0,6.3519,6.3771,6.3204,6.3267,177400.0
2009-02-10 11:05:00,10.05,10.06,9.95,9.97,268000.0,6.3267,6.333,6.2638,6.2764,268000.0
2009-02-10 11:10:00,9.98,9.99,9.95,9.99,107200.0,6.2827,6.289,6.2638,6.289,107200.0
2009-02-10 11:15:00,9.99,10.03,9.97,10.03,133200.0,6.289,6.3141,6.2764,6.3141,133200.0
2009-02-10 11:20:00,10.03,10.07,10.02,10.04,216600.0,6.3141,6.3393,6.3078,6.3204,216600.0
2009-02-10 11:25:00,10.04,10.05,9.98,10.04,163200.0,6.3204,6.3267,6.2827,6.3204,163200.0
2009-02-10 11:30:00,10.03,10.03,9.8,9.8,267600.0,6.3141,6.3141,6.1693,6.1693,267600.0
2009-02-10 11:35:00,9.79,9.9,9.74,9.85,197000.0,6.1631,6.2323,6.1316,6.2008,197000.0
2009-02-10 11:40:00,9.85,9.89,9.84,9.89,131000.0,6.2008,6.226,6.1945,6.226,131000.0
2009-02-10 11:45:00,9.88,9.9,9.81,9.86,133800.0,6.2197,6.2323,6.1756,6.2071,133800.0
2009-02-10 11:50:00,9.86,9.88,9.83,9.86,63200.0,6.2071,6.2197,6.1882,6.2071,63200.0
2009-02-10 11:55:00,9.87,9.89,9.83,9.87,105200.0,6.2134,6.226,6.1882,6.2134,105200.0
2009-02-10 12:00:00,9.87,9.91,9.83,9.91,109000.0,6.2134,6.2386,6.1882,6.2386,109000.0
2009-02-10 12:05:00,9.9,9.93,9.88,9.93,163200.0,6.2323,6.2512,6.2197,6.2512,163200.0
2009-02-10 12:10:00,9.93,9.97,9.93,9.97,107200.0,6.2512,6.2764,6.2512,6.2764,107200.0
2009-02-10 12:15:00,9.97,9.99,9.96,9.96,57600.0,6.2764,6.289,6.2701,6.2701,57600.0
2009-02-10 12:20:00,9.96,9.96,9.9,9.9,84600.0,6.2701,6.2701,6.2323,6.2323,84600.0
2009-02-10 12:25:00,9.91,9.93,9.86,9.87,111000.0,6.2386,6.2512,6.2071,6.2134,111000.0
2009-02-10 12:30:00,9.87,9.87,9.83,9.86,86800.0,6.2134,6.2134,6.1882,6.2071,86800.0
2009-02-10 12:35:00,9.86,9.9,9.84,9.88,64400.0,6.2071,6.2323,6.1945,6.2197,64400.0
2009-02-10 12:40:00,9.88,9.9,9.88,9.89,62800.0,6.2197,6.2323,6.2197,6.226,62800.0
2009-02-10 12:45:00,9.9,9.9,9.88,9.9,45200.0,6.2323,6.2323,6.2197,6.2323,45200.0
2009-02-10 12:50:00,9.9,9.92,9.89,9.9,151400.0,6.2323,6.2449,6.226,6.2323,151400.0
2009-02-10 12:55:00,9.9,9.91,9.85,9.87,245600.0,6.2323,6.2386,6.2008,6.2134,245600.0
2009-02-10 13:00:00,9.87,9.87,9.8,9.81,134800.0,6.2134,6.2134,6.1693,6.1756,134800.0
2009-02-10 13:05:00,9.82,9.84,9.8,9.81,145200.0,6.1819,6.1945,6.1693,6.1756,145200.0
2009-02-10 13:10:00,9.81,9.83,9.79,9.82,111600.0,6.1756,6.1882,6.1631,6.1819,111600.0
2009-02-10 13:15:00,9.82,9.83,9.77,9.78,89200.0,6.1819,6.1882,6.1505,6.1568,89200.0
2009-02-10 13:20:00,9.78,9.78,9.72,9.74,170000.0,6.1568,6.1568,6.119,6.1316,170000.0
2009-02-10 13:25:00,9.75,9.78,9.72,9.75,126000.0,6.1379,6.1568,6.119,6.1379,126000.0
2009-02-10 13:30:00,9.75,9.78,9.74,9.78,69200.0,6.1379,6.1568,6.1316,6.1568,69200.0
2009-02-10 13:35:00,9.78,9.85,9.78,9.81,230600.0,6.1568,6.2008,6.1568,6.1756,230600.0
2009-02-10 13:40:00,9.81,9.82,9.8,9.82,43800.0,6.1756,6.1819,6.1693,6.1819,43800.0
2009-02-10 13:45:00,9.82,9.83,9.79,9.81,69600.0,6.1819,6.1882,6.1631,6.1756,69600.0
2009-02-10 13:50:00,9.81,9.83,9.78,9.78,66400.0,6.1756,6.1882,6.1568,6.1568,66400.0
2009-02-10 13:55:00,9.78,9.8,9.78,9.79,55400.0,6.1568,6.1693,6.1568,6.1631,55400.0
2009-02-10 14:00:00,9.79,9.83,9.77,9.81,93200.0,6.1631,6.1882,6.1505,6.1756,93200.0
2009-02-10 14:05:00,9.82,9.82,9.8,9.8,62800.0,6.1819,6.1819,6.1693,6.1693,62800.0
2009-02-10 14:10:00,9.8,9.8,9.78,9.78,52000.0,6.1693,6.1693,6.1568,6.1568,52000.0
2009-02-10 14:15:00,9.78,9.79,9.76,9.78,81200.0,6.1568,6.1631,6.1442,6.1568,81200.0
2009-02-10 14:20:00,9.78,9.79,9.72,9.74,186000.0,6.1568,6.1631,6.119,6.1316,186000.0
2009-02-10 14:25:00,9.75,9.75,9.7,9.71,87400.0,6.1379,6.1379,6.1064,6.1127,87400.0
2009-02-10 14:30:00,9.71,9.71,9.66,9.68,119200.0,6.1127,6.1127,6.0812,6.0938,119200.0
2009-02-10 14:35:00,9.68,9.69,9.66,9.69,66000.0,6.0938,6.1001,6.0812,6.1001,66000.0
2009-02-10 14:40:00,9.69,9.72,9.69,9.7,71600.0,6.1001,6.119,6.1001,6.1064,71600.0
2009-02-10 14:45:00,9.7,9.75,9.7,9.74,188000.0,6.1064,6.1379,6.1064,6.1316,188000.0
2009-02-10 14:50:00,9.73,9.74,9.7,9.7,96800.0,6.1253,6.1316,6.1064,6.1064,96800.0
2009-02-10 14:55:00,9.71,9.72,9.68,9.68,104600.0,6.1127,6.119,6.0938,6.0938,104600.0
2009-02-10 15:00:00,9.68,9.74,9.68,9.71,134600.0,6.0938,6.1316,6.0938,6.1127,134600.0
2009-02-10 15:05:00,9.71,9.74,9.69,9.72,163800.0,6.1127,6.1316,6.1001,6.119,163800.0
2009-02-10 15:10:00,9.72,9.74,9.67,9.67,106600.0,6.119,6.1316,6.0875,6.0875,106600.0
2009-02-10 15:15:00,9.67,9.7,9.65,9.67,123800.0,6.0875,6.1064,6.0749,6.0875,123800.0
2009-02-10 15:20:00,9.67,9.68,9.63,9.68,119000.0,6.0875,6.0938,6.0623,6.0938,119000.0
2009-02-10 15:25:00,9.69,9.71,9.67,9.68,144000.0,6.1001,6.1127,6.0875,6.0938,144000.0
2009-02-10 15:30:00,9.68,9.72,9.67,9.69,187000.0,6.0938,6.119,6.0875,6.1001,187000.0
2009-02-10 15:35:00,9.69,9.71,9.67,9.67,196000.0,6.1001,6.1127,6.0875,6.0875,196000.0
2009-02-10 15:40:00,9.67,9.71,9.65,9.71,262600.0,6.0875,6.1127,6.0749,6.1127,262600.0
2009-02-10 15:45:00,9.71,9.79,9.69,9.74,286600.0,6.1127,6.1631,6.1001,6.1316,286600.0
2009-02-10 15:50:00,9.74,9.78,9.72,9.74,403000.0,6.1316,6.1568,6.119,6.1316,403000.0
2009-02-10 15:55:00,9.74,9.75,9.71,9.72,420600.0,6.1316,6.1379,6.1127,6.119,420600.0
2009-02-11 09:30:00,9.72,9.73,9.58,9.58,112000.0,6.2267,6.2331,6.137,6.137,112000.0
2009-02-11 09:35:00,9.58,9.68,9.53,9.67,135200.0,6.137,6.2011,6.105,6.1947,135200.0
2009-02-11 09:40:00,9.68,9.68,9.55,9.55,70600.0,6.2011,6.2011,6.1178,6.1178,70600.0
2009-02-11 09:45:00,9.54,9.63,9.52,9.63,240000.0,6.1114,6.169,6.0986,6.169,240000.0
2009-02-11 09:50:00,9.63,9.65,9.61,9.63,88600.0,6.169,6.1818,6.1562,6.169,88600.0
2009-02-11 09:55:00,9.63,9.65,9.58,9.58,84600.0,6.169,6.1818,6.137,6.137,84600.0
2009-02-11 10:00:00,9.58,9.62,9.56,9.59,75200.0,6.137,6.1626,6.1242,6.1434,75200.0
2009-02-11 10:05:00,9.58,9.58,9.51,9.52,94600.0,6.137,6.137,6.0922,6.0986,94600.0
2009-02-11 10:10:00,9.52,9.56,9.52,9.56,127600.0,6.0986,6.1242,6.0986,6.1242,127600.0
2009-02-11 10:15:00,9.56,9.56,9.53,9.54,237600.0,6.1242,6.1242,6.105,6.1114,237600.0
2009-02-11 10:20:00,9.54,9.6,9.53,9.6,154000.0,6.1114,6.1498,6.105,6.1498,154000.0
2009-02-11 10:25:00,9.6,9.61,9.56,9.57,258800.0,6.1498,6.1562,6.1242,6.1306,258800.0
2009-02-11 10:30:00,9.58,9.58,9.52,9.53,251400.0,6.137,6.137,6.0986,6.105,251400.0
2009-02-11 10:35:00,9.53,9.57,9.52,9.56,203600.0,6.105,6.1306,6.0986,6.1242,203600.0
2009-02-11 10:40:00,9.56,9.61,9.55,9.61,148600.0,6.1242,6.1562,6.1178,6.1562,148600.0
2009-02-11 10:45:00,9.61,9.63,9.6,9.61,147800.0,6.1562,6.169,6.1498,6.1562,147800.0
2009-02-11 10:50:00,9.62,9.63,9.6,9.6,105200.0,6.1626,6.169,6.1498,6.1498,105200.0
2009-02-11 10:55:00,9.6,9.62,9.58,9.6,125600.0,6.1498,6.1626,6.137,6.1498,125600.0
2009-02-11 11:00:00,9.6,9.61,9.57,9.58,206600.0,6.1498,6.1562,6.1306,6.137,206600.0
2009-02-11 11:05:00,9.58,9.59,9.51,9.52,214000.0,6.137,6.1434,6.0922,6.0986,214000.0
2009-02-11 11:10:00,9.52,9.56,9.5,9.56,131200.0,6.0986,6.1242,6.0858,6.1242,131200.0
2009-02-11 11:15:00,9.56,9.58,9.55,9.57,193200.0,6.1242,6.137,6.1178,6.1306,193200.0
2009-02-11 11:20:00,9.57,9.59,9.56,9.59,176400.0,6.1306,6.1434,6.1242,6.1434,176400.0
2009-02-11 11:25:00,9.59,9.62,9.57,9.61,150200.0,6.1434,6.1626,6.1306,6.1562,150200.0
2009-02-11 11:30:00,9.62,9.66,9.6,9.61,151200.0,6.1626,6.1882,6.1498,6.1562,151200.0
2009-02-11 11:35:00,9.6,9.62,9.6,9.61,48200.0,6.1498,6.1626,6.1498,6.1562,48200.0
2009-02-11 11:40:00,9.6,9.6,9.58,9.6,145200.0,6.1498,6.1498,6.137,6.1498,145200.0
2009-02-11 11:45:00,9.6,9.61,9.59,9.6,127800.0,6.1498,6.1562,6.1434,6.1498,127800.0
2009-02-11 11:50:00,9.6,9.61,9.6,9.61,78400.0,6.1498,6.1562,6.1498,6.1562,78400.0
2009-02-11 11:55:00,9.61,9.62,9.6,9.6,74600.0,6.1562,6.1626,6.1498,6.1498,74600.0
2009-02-11 12:00:00,9.61,9.61,9.6,9.6,71800.0,6.1562,6.1562,6.1498,6.1498,71800.0
2009-02-11 12:05:00,9.6,9.63,9.6,9.63,141600.0,6.1498,6.169,6.1498,6.169,141600.0
2009-02-11 12:10:00,9.63,9.63,9.59,9.59,92000.0,6.169,6.169,6.1434,6.1434,92000.0
2009-02-11 12:15:00,9.59,9.61,9.59,9.6,95600.0,6.1434,6.1562,6.1434,6.1498,95600.0
2009-02-11 12:20:00,9.6,9.63,9.6,9.62,47000.0,6.1498,6.169,6.1498,6.1626,47000.0
2009-02-11 12:25:00,9.62,9.63,9.59,9.62,57400.0,6.1626,6.169,6.1434,6.1626,57400.0
2009-02-11 12:30:00,9.62,9.62,9.59,9.61,181000.0,6.1626,6.1626,6.1434,6.1562,181000.0
2009-02-11 12:35:00,9.61,9.64,9.6,9.64,73400.0,6.1562,6.1754,6.1498,6.1754,73400.0
2009-02-11 12:40:00,9.65,9.67,9.62,9.62,60400.0,6.1818,6.1947,6.1626,6.1626,60400.0
2009-02-11 12:45:00,9.62,9.63,9.61,9.62,52800.0,6.1626,6.169,6.1562,6.1626,52800.0
2009-02-11 12:50:00,9.61,9.67,9.6,9.62,179200.0,6.1562,6.1947,6.1498,6.1626,179200.0
2009-02-11 12:55:00,9.61,9.62,9.58,9.59,141000.0,6.1562,6.1626,6.137,6.1434,141000.0
2009-02-11 13:00:00,9.59,9.63,9.59,9.63,65600.0,6.1434,6.169,6.1434,6.169,65600.0
2009-02-11 13:05:00,9.63,9.63,9.58,9.59,136000.0,6.169,6.169,6.137,6.1434,136000.0
2009-02-11 13:10:00,9.59,9.62,9.58,9.62,120600.0,6.1434,6.1626,6.137,6.1626,120600.0
2009-02-11 13:15:00,9.61,9.62,9.6,9.6,105000.0,6.1562,6.1626,6.1498,6.1498,105000.0
2009-02-11 13:20:00,9.6,9.62,9.59,9.59,137400.0,6.1498,6.1626,6.1434,6.1434,137400.0
2009-02-11 13:25:00,9.59,9.59,9.58,9.58,66000.0,6.1434,6.1434,6.137,6.137,66000.0
2009-02-11 13:30:00,9.59,9.59,9.56,9.56,75800.0,6.1434,6.1434,6.1242,6.1242,75800.0
2009-02-11 13:35:00,9.56,9.58,9.56,9.57,94000.0,6.1242,6.137,6.1242,6.1306,94000.0
2009-02-11 13:40:00,9.57,9.57,9.52,9.53,138200.0,6.1306,6.1306,6.0986,6.105,138200.0
2009-02-11 13:45:00,9.53,9.53,9.5,9.52,109600.0,6.105,6.105,6.0858,6.0986,109600.0
2009-02-11 13:50:00,9.52,9.53,9.51,9.53,56200.0,6.0986,6.105,6.0922,6.105,56200.0
2009-02-11 13:55:00,9.52,9.53,9.51,9.51,42400.0,6.0986,6.105,6.0922,6.0922,42400.0
2009-02-11 14:00:00,9.51,9.52,9.51,9.51,63800.0,6.0922,6.0986,6.0922,6.0922,63800.0
2009-02-11 14:05:00,9.52,9.54,9.52,9.53,146200.0,6.0986,6.1114,6.0986,6.105,146200.0
2009-02-11 14:10:00,9.54,9.54,9.52,9.53,237000.0,6.1114,6.1114,6.0986,6.105,237000.0
2009-02-11 14:15:00,9.53,9.53,9.5,9.52,155600.0,6.105,6.105,6.0858,6.0986,155600.0
2009-02-11 14:20:00,9.52,9.55,9.5,9.55,131000.0,6.0986,6.1178,6.0858,6.1178,131000.0
2009-02-11 14:25:00,9.55,9.6,9.55,9.58,213800.0,6.1178,6.1498,6.1178,6.137,213800.0
2009-02-11 14:30:00,9.58,9.6,9.57,9.58,177600.0,6.137,6.1498,6.1306,6.137,177600.0
2009-02-11 14:35:00,9.58,9.62,9.58,9.61,242000.0,6.137,6.1626,6.137,6.1562,242000.0
2009-02-11 14:40:00,9.61,9.63,9.6,9.62,145400.0,6.1562,6.169,6.1498,6.1626,145400.0
2009-02-11 14:45:00,9.62,9.63,9.62,9.62,213200.0,6.1626,6.169,6.1626,6.1626,213200.0
2009-02-11 14:50:00,9.61,9.69,9.61,9.65,294600.0,6.1562,6.2075,6.1562,6.1818,294600.0
2009-02-11 14:55:00,9.66,9.74,9.66,9.72,446400.0,6.1882,6.2395,6.1882,6.2267,446400.0
2009-02-11 15:00:00,9.72,9.73,9.68,9.69,365000.0,6.2267,6.2331,6.2011,6.2075,365000.0
2009-02-11 15:05:00,9.69,9.72,9.65,9.65,370600.0,6.2075,6.2267,6.1818,6.1818,370600.0
2009-02-11 15:10:00,9.65,9.67,9.63,9.67,313000.0,6.1818,6.1947,6.169,6.1947,313000.0
2009-02-11 15:15:00,9.67,9.71,9.65,9.65,236400.0,6.1947,6.2203,6.1818,6.1818,236400.0
2009-02-11 15:20:00,9.65,9.65,9.62,9.62,157000.0,6.1818,6.1818,6.1626,6.1626,157000.0
2009-02-11 15:25:00,9.63,9.63,9.6,9.63,209800.0,6.169,6.169,6.1498,6.169,209800.0
2009-02-11 15:30:00,9.63,9.65,9.58,9.58,274200.0,6.169,6.1818,6.137,6.137,274200.0
2009-02-11 15:35:00,9.58,9.62,9.58,9.61,252000.0,6.137,6.1626,6.137,6.1562,252000.0
2009-02-11 15:40:00,9.61,9.62,9.59,9.6,139400.0,6.1562,6.1626,6.1434,6.1498,139400.0
2009-02-11 15:45:00,9.6,9.63,9.59,9.61,139600.0,6.1498,6.169,6.1434,6.1562,139600.0
2009-02-11 15:50:00,9.61,9.64,9.6,9.64,190400.0,6.1562,6.1754,6.1498,6.1754,190400.0
2009-02-11 15:55:00,9.63,9.64,9.61,9.63,374400.0,6.169,6.1754,6.1562,6.169,374400.0
2009-02-12 09:30:00,9.57,9.63,9.43,9.45,181000.0,6.1306,6.169,6.0409,6.0537,181000.0
2009-02-12 09:35:00,9.46,9.6,9.45,9.58,132000.0,6.0601,6.1498,6.0537,6.137,132000.0
2009-02-12 09:40:00,9.57,9.62,9.52,9.61,172000.0,6.1306,6.1626,6.0986,6.1562,172000.0
2009-02-12 09:45:00,9.61,9.69,9.58,9.58,261800.0,6.1562,6.2075,6.137,6.137,261800.0
2009-02-12 09:50:00,9.59,9.59,9.49,9.54,229400.0,6.1434,6.1434,6.0793,6.1114,229400.0
2009-02-12 09:55:00,9.54,9.55,9.47,9.55,214400.0,6.1114,6.1178,6.0665,6.1178,214400.0
2009-02-12 10:00:00,9.54,9.56,9.47,9.55,396400.0,6.1114,6.1242,6.0665,6.1178,396400.0
2009-02-12 10:05:00,9.54,9.59,9.54,9.59,289800.0,6.1114,6.1434,6.1114,6.1434,289800.0
2009-02-12 10:10:00,9.59,9.65,9.59,9.63,165200.0,6.1434,6.1818,6.1434,6.169,165200.0
2009-02-12 10:15:00,9.63,9.64,9.56,9.59,156800.0,6.169,6.1754,6.1242,6.1434,156800.0
2009-02-12 10:20:00,9.59,9.71,9.56,9.71,151600.0,6.1434,6.2203,6.1242,6.2203,151600.0
2009-02-12 10:25:00,9.71,9.72,9.65,9.72,222200.0,6.2203,6.2267,6.1818,6.2267,222200.0
2009-02-12 10:30:00,9.72,9.8,9.72,9.72,351200.0,6.2267,6.2779,6.2267,6.2267,351200.0
2009-02-12 10:35:00,9.72,9.74,9.69,9.69,168400.0,6.2267,6.2395,6.2075,6.2075,168400.0
2009-02-12 10:40:00,9.7,9.77,9.7,9.77,130000.0,6.2139,6.2587,6.2139,6.2587,130000.0
2009-02-12 10:45:00,9.77,9.81,9.74,9.8,107600.0,6.2587,6.2843,6.2395,6.2779,107600.0
2009-02-12 10:50:00,9.8,9.83,9.78,9.83,133200.0,6.2779,6.2972,6.2651,6.2972,133200.0
2009-02-12 10:55:00,9.82,9.82,9.76,9.78,94400.0,6.2907,6.2907,6.2523,6.2651,94400.0
2009-02-12 11:00:00,9.77,9.78,9.72,9.76,86000.0,6.2587,6.2651,6.2267,6.2523,86000.0
2009-02-12 11:05:00,9.75,9.8,9.75,9.8,100200.0,6.2459,6.2779,6.2459,6.2779,100200.0
2009-02-12 11:10:00,9.8,9.81,9.76,9.77,153600.0,6.2779,6.2843,6.2523,6.2587,153600.0
2009-02-12 11:15:00,9.78,9.78,9.73,9.76,256600.0,6.2651,6.2651,6.2331,6.2523,256600.0
2009-02-12 11:20:00,9.76,9.8,9.76,9.79,167600.0,6.2523,6.2779,6.2523,6.2715,167600.0
2009-02-12 11:25:00,9.79,9.84,9.79,9.79,121600.0,6.2715,6.3036,6.2715,6.2715,121600.0
2009-02-12 11:30:00,9.79,9.86,9.79,9.84,186800.0,6.2715,6.3164,6.2715,6.3036,186800.0
2009-02-12 11:35:00,9.83,9.86,9.83,9.85,152400.0,6.2972,6.3164,6.2972,6.31,152400.0
2009-02-12 11:40:00,9.86,9.93,9.86,9.92,207400.0,6.3164,6.3612,6.3164,6.3548,207400.0
2009-02-12 11:45:00,9.92,9.95,9.88,9.9,162600.0,6.3548,6.374,6.3292,6.342,162600.0
2009-02-12 11:50:00,9.9,9.94,9.88,9.89,162200.0,6.342,6.3676,6.3292,6.3356,162200.0
2009-02-12 11:55:00,9.9,9.9,9.84,9.84,122000.0,6.342,6.342,6.3036,6.3036,122000.0
2009-02-12 12:00:00,9.84,9.89,9.83,9.88,110600.0,6.3036,6.3356,6.2972,6.3292,110600.0
2009-02-12 12:05:00,9.88,9.91,9.87,9.9,171800.0,6.3292,6.3484,6.3228,6.342,171800.0
2009-02-12 12:10:00,9.89,9.9,9.87,9.88,123600.0,6.3356,6.342,6.3228,6.3292,123600.0
2009-02-12 12:15:00,9.88,9.9,9.88,9.88,78400.0,6.3292,6.342,6.3292,6.3292,78400.0
2009-02-12 12:20:00,9.88,9.92,9.87,9.9,95200.0,6.3292,6.3548,6.3228,6.342,95200.0
2009-02-12 12:25:00,9.91,9.99,9.9,9.97,158600.0,6.3484,6.3996,6.342,6.3868,158600.0
2009-02-12 12:30:00,9.97,9.98,9.96,9.96,101800.0,6.3868,6.3932,6.3804,6.3804,101800.0
2009-02-12 12:35:00,9.96,9.97,9.95,9.95,92800.0,6.3804,6.3868,6.374,6.374,92800.0
2009-02-12 12:40:00,9.96,9.97,9.94,9.94,143800.0,6.3804,6.3868,6.3676,6.3676,143800.0
2009-02-12 12:45:00,9.94,9.94,9.9,9.9,189400.0,6.3676,6.3676,6.342,6.342,189400.0
2009-02-12 12:50:00,9.9,9.91,9.87,9.91,165400.0,6.342,6.3484,6.3228,6.3484,165400.0
2009-02-12 12:55:00,9.91,9.92,9.88,9.89,215400.0,6.3484,6.3548,6.3292,6.3356,215400.0
2009-02-12 13:00:00,9.89,9.89,9.84,9.86,240200.0,6.3356,6.3356,6.3036,6.3164,240200.0
2009-02-12 13:05:00,9.86,9.86,9.82,9.85,768800.0,6.3164,6.3164,6.2907,6.31,768800.0
2009-02-12 13:10:00,9.85,9.88,9.81,9.82,277600.0,6.31,6.3292,6.2843,6.2907,277600.0
2009-02-12 13:15:00,9.81,9.84,9.79,9.8,298200.0,6.2843,6.3036,6.2715,6.2779,298200.0
2009-02-12 13:20:00,9.8,9.8,9.76,9.77,225600.0,6.2779,6.2779,6.2523,6.2587,225600.0
2009-02-12 13:25:00,9.77,9.79,9.74,9.78,170400.0,6.2587,6.2715,6.2395,6.2651,170400.0
2009-02-12 13:30:00,9.79,9.79,9.77,9.77,110400.0,6.2715,6.2715,6.2587,6.2587,110400.0
2009-02-12 13:35:00,9.76,9.78,9.72,9.74,279200.0,6.2523,6.2651,6.2267,6.2395,279200.0
2009-02-12 13:40:00,9.74,9.79,9.74,9.77,161200.0,6.2395,6.2715,6.2395,6.2587,161200.0
2009-02-12 13:45:00,9.76,9.78,9.74,9.78,92600.0,6.2523,6.2651,6.2395,6.2651,92600.0
2009-02-12 13:50:00,9.78,9.79,9.77,9.78,113800.0,6.2651,6.2715,6.2587,6.2651,113800.0
2009-02-12 13:55:00,9.79,9.82,9.75,9.81,202200.0,6.2715,6.2907,6.2459,6.2843,202200.0
2009-02-12 14:00:00,9.81,9.81,9.75,9.77,151000.0,6.2843,6.2843,6.2459,6.2587,151000.0
2009-02-12 14:05:00,9.76,9.81,9.76,9.79,121000.0,6.2523,6.2843,6.2523,6.2715,121000.0
2009-02-12 14:10:00,9.79,9.81,9.78,9.78,80800.0,6.2715,6.2843,6.2651,6.2651,80800.0
2009-02-12 14:15:00,9.78,9.85,9.78,9.81,110400.0,6.2651,6.31,6.2651,6.2843,110400.0
2009-02-12 14:20:00,9.81,9.85,9.8,9.8,166600.0,6.2843,6.31,6.2779,6.2779,166600.0
2009-02-12 14:25:00,9.8,9.81,9.77,9.8,151000.0,6.2779,6.2843,6.2587,6.2779,151000.0
2009-02-12 14:30:00,9.79,9.81,9.76,9.77,141800.0,6.2715,6.2843,6.2523,6.2587,141800.0
2009-02-12 14:35:00,9.77,9.79,9.72,9.76,212200.0,6.2587,6.2715,6.2267,6.2523,212200.0
2009-02-12 14:40:00,9.76,9.76,9.72,9.72,120800.0,6.2523,6.2523,6.2267,6.2267,120800.0
2009-02-12 14:45:00,9.72,9.73,9.67,9.72,201200.0,6.2267,6.2331,6.1947,6.2267,201200.0
2009-02-12 14:50:00,9.72,9.72,9.69,9.7,183000.0,6.2267,6.2267,6.2075,6.2139,183000.0
2009-02-12 14:55:00,9.7,9.74,9.7,9.72,187000.0,6.2139,6.2395,6.2139,6.2267,187000.0
2009-02-12 15:00:00,9.72,9.72,9.68,9.69,134000.0,6.2267,6.2267,6.2011,6.2075,134000.0
2009-02-12 15:05:00,9.69,9.72,9.65,9.72,155400.0,6.2075,6.2267,6.1818,6.2267,155400.0
2009-02-12 15:10:00,9.72,9.78,9.72,9.74,211600.0,6.2267,6.2651,6.2267,6.2395,211600.0
2009-02-12 15:15:00,9.74,9.78,9.74,9.77,178400.0,6.2395,6.2651,6.2395,6.2587,178400.0
2009-02-12 15:20:00,9.77,9.81,9.72,9.78,205200.0,6.2587,6.2843,6.2267,6.2651,205200.0
2009-02-12 15:25:00,9.78,9.87,9.78,9.87,294200.0,6.2651,6.3228,6.2651,6.3228,294200.0
2009-02-12 15:30:00,9.87,9.87,9.79,9.81,256000.0,6.3228,6.3228,6.2715,6.2843,256000.0
2009-02-12 15:35:00,9.81,9.84,9.77,9.8,416800.0,6.2843,6.3036,6.2587,6.2779,416800.0
2009-02-12 15:40:00,9.8,9.9,9.8,9.88,481400.0,6.2779,6.342,6.2779,6.3292,481400.0
2009-02-12 15:45:00,9.88,9.9,9.84,9.86,411400.0,6.3292,6.342,6.3036,6.3164,411400.0
2009-02-12 15:50:00,9.86,9.9,9.84,9.9,411800.0,6.3164,6.342,6.3036,6.342,411800.0
2009-02-12 15:55:00,9.9,9.9,9.87,9.88,480800.0,6.342,6.342,6.3228,6.3292,480800.0
2009-02-13 09:30:00,9.89,9.94,9.78,9.9,190200.0,6.3356,6.3676,6.2651,6.342,190200.0
2009-02-13 09:35:00,9.9,9.94,9.86,9.86,35600.0,6.342,6.3676,6.3164,6.3164,35600.0
2009-02-13 09:40:00,9.85,9.9,9.85,9.88,32000.0,6.31,6.342,6.31,6.3292,32000.0
2009-02-13 09:45:00,9.87,9.87,9.81,9.84,104400.0,6.3228,6.3228,6.2843,6.3036,104400.0
2009-02-13 09:50:00,9.85,9.88,9.84,9.87,91600.0,6.31,6.3292,6.3036,6.3228,91600.0
2009-02-13 09:55:00,9.87,10.01,9.86,10.0,144400.0,6.3228,6.4125,6.3164,6.4061,144400.0
2009-02-13 10:00:00,10.0,10.01,9.96,9.98,122600.0,6.4061,6.4125,6.3804,6.3932,122600.0
2009-02-13 10:05:00,9.98,9.99,9.96,9.96,110800.0,6.3932,6.3996,6.3804,6.3804,110800.0
2009-02-13 10:10:00,9.96,10.03,9.95,10.01,128200.0,6.3804,6.4253,6.374,6.4125,128200.0
2009-02-13 10:15:00,10.01,10.02,9.96,9.98,94800.0,6.4125,6.4189,6.3804,6.3932,94800.0
2009-02-13 10:20:00,9.99,10.05,9.98,10.03,85200.0,6.3996,6.4381,6.3932,6.4253,85200.0
2009-02-13 10:25:00,10.03,10.04,9.99,10.03,78800.0,6.4253,6.4317,6.3996,6.4253,78800.0
2009-02-13 10:30:00,10.04,10.07,10.02,10.07,85800.0,6.4317,6.4509,6.4189,6.4509,85800.0
2009-02-13 10:35:00,10.07,10.1,10.06,10.1,173200.0,6.4509,6.4701,6.4445,6.4701,173200.0
2009-02-13 10:40:00,10.1,10.12,10.07,10.12,264200.0,6.4701,6.4829,6.4509,6.4829,264200.0
2009-02-13 10:45:00,10.12,10.13,10.11,10.13,276400.0,6.4829,6.4893,6.4765,6.4893,276400.0
2009-02-13 10:50:00,10.13,10.13,10.12,10.13,320400.0,6.4893,6.4893,6.4829,6.4893,320400.0
2009-02-13 10:55:00,10.13,10.14,10.1,10.11,87400.0,6.4893,6.4957,6.4701,6.4765,87400.0
2009-02-13 11:00:00,10.11,10.11,10.05,10.06,85000.0,6.4765,6.4765,6.4381,6.4445,85000.0
2009-02-13 11:05:00,10.06,10.06,10.03,10.05,233200.0,6.4445,6.4445,6.4253,6.4381,233200.0
2009-02-13 11:10:00,10.05,10.06,10.01,10.01,96200.0,6.4381,6.4445,6.4125,6.4125,96200.0
2009-02-13 11:15:00,10.01,10.02,9.99,10.01,50000.0,6.4125,6.4189,6.3996,6.4125,50000.0
2009-02-13 11:20:00,10.02,10.02,9.96,9.97,102800.0,6.4189,6.4189,6.3804,6.3868,102800.0
2009-02-13 11:25:00,9.97,10.01,9.97,9.99,56400.0,6.3868,6.4125,6.3868,6.3996,56400.0
2009-02-13 11:30:00,9.99,10.0,9.98,10.0,92600.0,6.3996,6.4061,6.3932,6.4061,92600.0
2009-02-13 11:35:00,10.0,10.0,9.99,9.99,138000.0,6.4061,6.4061,6.3996,6.3996,138000.0
2009-02-13 11:40:00,9.99,9.99,9.95,9.95,161400.0,6.3996,6.3996,6.374,6.374,161400.0
2009-02-13 11:45:00,9.95,9.96,9.9,9.92,113600.0,6.374,6.3804,6.342,6.3548,113600.0
2009-02-13 11:50:00,9.92,9.93,9.9,9.92,103200.0,6.3548,6.3612,6.342,6.3548,103200.0
2009-02-13 11:55:00,9.92,9.93,9.89,9.89,117000.0,6.3548,6.3612,6.3356,6.3356,117000.0
2009-02-13 12:00:00,9.9,9.93,9.89,9.91,110600.0,6.342,6.3612,6.3356,6.3484,110600.0
2009-02-13 12:05:00,9.91,9.92,9.9,9.91,120600.0,6.3484,6.3548,6.342,6.3484,120600.0
2009-02-13 12:10:00,9.92,9.96,9.9,9.94,597400.0,6.3548,6.3804,6.342,6.3676,597400.0
2009-02-13 12:15:00,9.94,9.96,9.89,9.9,306600.0,6.3676,6.3804,6.3356,6.342,306600.0
2009-02-13 12:20:00,9.9,9.96,9.9,9.96,106000.0,6.342,6.3804,6.342,6.3804,106000.0
2009-02-13 12:25:00,9.95,9.97,9.94,9.97,80400.0,6.374,6.3868,6.3676,6.3868,80400.0
2009-02-13 12:30:00,9.97,9.97,9.95,9.95,102800.0,6.3868,6.3868,6.374,6.374,102800.0
2009-02-13 12:35:00,9.96,9.97,9.94,9.94,85800.0,6.3804,6.3868,6.3676,6.3676,85800.0
2009-02-13 12:40:00,9.94,9.96,9.94,9.95,432600.0,6.3676,6.3804,6.3676,6.374,432600.0
2009-02-13 12:45:00,9.94,9.96,9.93,9.95,258000.0,6.3676,6.3804,6.3612,6.374,258000.0
2009-02-13 12:50:00,9.95,9.96,9.89,9.92,183000.0,6.374,6.3804,6.3356,6.3548,183000.0
2009-02-13 12:55:00,9.92,9.95,9.92,9.95,143000.0,6.3548,6.374,6.3548,6.374,143000.0
2009-02-13 13:00:00,9.94,9.96,9.93,9.96,161800.0,6.3676,6.3804,6.3612,6.3804,161800.0
2009-02-13 13:05:00,9.96,9.99,9.96,9.99,103000.0,6.3804,6.3996,6.3804,6.3996,103000.0
2009-02-13 13:10:00,9.99,10.0,9.96,9.96,119000.0,6.3996,6.4061,6.3804,6.3804,119000.0
2009-02-13 13:15:00,9.96,10.01,9.96,10.0,125000.0,6.3804,6.4125,6.3804,6.4061,125000.0
2009-02-13 13:20:00,10.0,10.02,9.99,10.0,62600.0,6.4061,6.4189,6.3996,6.4061,62600.0
2009-02-13 13:25:00,10.01,10.04,10.01,10.03,55400.0,6.4125,6.4317,6.4125,6.4253,55400.0
2009-02-13 13:30:00,10.03,10.05,10.0,10.0,99600.0,6.4253,6.4381,6.4061,6.4061,99600.0
2009-02-13 13:35:00,10.0,10.01,9.99,9.99,118000.0,6.4061,6.4125,6.3996,6.3996,118000.0
2009-02-13 13:40:00,9.99,10.02,9.99,10.01,100600.0,6.3996,6.4189,6.3996,6.4125,100600.0
2009-02-13 13:45:00,10.01,10.04,10.0,10.04,80800.0,6.4125,6.4317,6.4061,6.4317,80800.0
2009-02-13 13:50:00,10.04,10.05,10.02,10.04,44200.0,6.4317,6.4381,6.4189,6.4317,44200.0
2009-02-13 13:55:00,10.04,10.05,10.01,10.02,39600.0,6.4317,6.4381,6.4125,6.4189,39600.0
2009-02-13 14:00:00,10.02,10.06,10.02,10.03,66600.0,6.4189,6.4445,6.4189,6.4253,66600.0
2009-02-13 14:05:00,10.03,10.04,10.03,10.03,231800.0,6.4253,6.4317,6.4253,6.4253,231800.0
2009-02-13 14:10:00,10.03,10.03,10.02,10.02,61600.0,6.4253,6.4253,6.4189,6.4189,61600.0
2009-02-13 14:15:00,10.02,10.03,9.99,10.03,251200.0,6.4189,6.4253,6.3996,6.4253,251200.0
2009-02-13 14:20:00,10.03,10.05,10.02,10.03,303200.0,6.4253,6.4381,6.4189,6.4253,303200.0
2009-02-13 14:25:00,10.03,10.04,9.99,10.0,209400.0,6.4253,6.4317,6.3996,6.4061,209400.0
2009-02-13 14:30:00,10.01,10.01,9.99,10.0,209000.0,6.4125,6.4125,6.3996,6.4061,209000.0
2009-02-13 14:35:00,9.99,10.02,9.99,9.99,60800.0,6.3996,6.4189,6.3996,6.3996,60800.0
2009-02-13 14:40:00,9.99,10.02,9.99,10.0,110800.0,6.3996,6.4189,6.3996,6.4061,110800.0
2009-02-13 14:45:00,9.99,10.0,9.97,9.99,93000.0,6.3996,6.4061,6.3868,6.3996,93000.0
2009-02-13 14:50:00,9.99,10.01,9.97,10.0,63600.0,6.3996,6.4125,6.3868,6.4061,63600.0
2009-02-13 14:55:00,10.0,10.0,9.96,9.96,61200.0,6.4061,6.4061,6.3804,6.3804,61200.0
2009-02-13 15:00:00,9.97,10.02,9.96,10.01,173600.0,6.3868,6.4189,6.3804,6.4125,173600.0
2009-02-13 15:05:00,10.0,10.0,9.94,9.96,189400.0,6.4061,6.4061,6.3676,6.3804,189400.0
2009-02-13 15:10:00,9.96,9.96,9.91,9.93,162200.0,6.3804,6.3804,6.3484,6.3612,162200.0
2009-02-13 15:15:00,9.93,9.94,9.91,9.93,86400.0,6.3612,6.3676,6.3484,6.3612,86400.0
2009-02-13 15:20:00,9.92,9.94,9.92,9.93,82400.0,6.3548,6.3676,6.3548,6.3612,82400.0
2009-02-13 15:25:00,9.93,9.97,9.93,9.96,165200.0,6.3612,6.3868,6.3612,6.3804,165200.0
2009-02-13 15:30:00,9.96,9.99,9.96,9.97,167200.0,6.3804,6.3996,6.3804,6.3868,167200.0
2009-02-13 15:35:00,9.97,9.98,9.94,9.96,181400.0,6.3868,6.3932,6.3676,6.3804,181400.0
2009-02-13 15:40:00,9.96,9.99,9.95,9.99,224200.0,6.3804,6.3996,6.374,6.3996,224200.0
2009-02-13 15:45:00,9.99,10.01,9.97,10.01,356400.0,6.3996,6.4125,6.3868,6.4125,356400.0
2009-02-13 15:50:00,10.01,10.01,9.97,9.99,359400.0,6.4125,6.4125,6.3868,6.3996,359400.0
2009-02-13 15:55:00,9.99,10.0,9.92,9.92,669600.0,6.3996,6.4061,6.3548,6.3548,669600.0
2009-02-17 09:30:00,9.46,9.7,9.46,9.54,189800.0,6.0601,6.2139,6.0601,6.1114,189800.0
2009-02-17 09:35:00,9.54,9.59,9.5,9.5,77400.0,6.1114,6.1434,6.0858,6.0858,77400.0
2009-02-17 09:40:00,9.5,9.59,9.49,9.59,233600.0,6.0858,6.1434,6.0793,6.1434,233600.0
2009-02-17 09:45:00,9.61,9.61,9.4,9.41,205200.0,6.1562,6.1562,6.0217,6.0281,205200.0
2009-02-17 09:50:00,9.41,9.5,9.38,9.49,226600.0,6.0281,6.0858,6.0089,6.0793,226600.0
2009-02-17 09:55:00,9.49,9.56,9.47,9.54,258200.0,6.0793,6.1242,6.0665,6.1114,258200.0
2009-02-17 10:00:00,9.53,9.58,9.5,9.52,85800.0,6.105,6.137,6.0858,6.0986,85800.0
2009-02-17 10:05:00,9.53,9.57,9.52,9.54,84000.0,6.105,6.1306,6.0986,6.1114,84000.0
2009-02-17 10:10:00,9.53,9.54,9.51,9.52,53600.0,6.105,6.1114,6.0922,6.0986,53600.0
2009-02-17 10:15:00,9.52,9.53,9.49,9.5,101600.0,6.0986,6.105,6.0793,6.0858,101600.0
2009-02-17 10:20:00,9.49,9.51,9.45,9.49,76000.0,6.0793,6.0922,6.0537,6.0793,76000.0
2009-02-17 10:25:00,9.49,9.52,9.48,9.51,67400.0,6.0793,6.0986,6.0729,6.0922,67400.0
2009-02-17 10:30:00,9.51,9.58,9.51,9.55,98800.0,6.0922,6.137,6.0922,6.1178,98800.0
2009-02-17 10:35:00,9.55,9.58,9.53,9.56,144000.0,6.1178,6.137,6.105,6.1242,144000.0
2009-02-17 10:40:00,9.57,9.6,9.53,9.59,131400.0,6.1306,6.1498,6.105,6.1434,131400.0
2009-02-17 10:45:00,9.59,9.59,9.54,9.56,58600.0,6.1434,6.1434,6.1114,6.1242,58600.0
2009-02-17 10:50:00,9.55,9.58,9.53,9.58,110600.0,6.1178,6.137,6.105,6.137,110600.0
2009-02-17 10:55:00,9.58,9.59,9.54,9.54,114600.0,6.137,6.1434,6.1114,6.1114,114600.0
2009-02-17 11:00:00,9.55,9.55,9.52,9.54,73200.0,6.1178,6.1178,6.0986,6.1114,73200.0
2009-02-17 11:05:00,9.53,9.54,9.49,9.5,87400.0,6.105,6.1114,6.0793,6.0858,87400.0
2009-02-17 11:10:00,9.5,9.51,9.47,9.48,75600.0,6.0858,6.0922,6.0665,6.0729,75600.0
2009-02-17 11:15:00,9.48,9.49,9.47,9.49,39400.0,6.0729,6.0793,6.0665,6.0793,39400.0
2009-02-17 11:20:00,9.49,9.49,9.47,9.47,53200.0,6.0793,6.0793,6.0665,6.0665,53200.0
2009-02-17 11:25:00,9.47,9.49,9.45,9.46,48600.0,6.0665,6.0793,6.0537,6.0601,48600.0
2009-02-17 11:30:00,9.45,9.46,9.43,9.44,89000.0,6.0537,6.0601,6.0409,6.0473,89000.0
2009-02-17 11:35:00,9.44,9.45,9.4,9.43,90400.0,6.0473,6.0537,6.0217,6.0409,90400.0
2009-02-17 11:40:00,9.43,9.46,9.43,9.46,50000.0,6.0409,6.0601,6.0409,6.0601,50000.0
2009-02-17 11:45:00,9.46,9.46,9.44,9.45,70600.0,6.0601,6.0601,6.0473,6.0537,70600.0
2009-02-17 11:50:00,9.45,9.47,9.45,9.47,95400.0,6.0537,6.0665,6.0537,6.0665,95400.0
2009-02-17 11:55:00,9.47,9.47,9.43,9.46,107400.0,6.0665,6.0665,6.0409,6.0601,107400.0
2009-02-17 12:00:00,9.46,9.49,9.46,9.47,132600.0,6.0601,6.0793,6.0601,6.0665,132600.0
2009-02-17 12:05:00,9.47,9.48,9.47,9.47,59800.0,6.0665,6.0729,6.0665,6.0665,59800.0
2009-02-17 12:10:00,9.47,9.49,9.45,9.49,112200.0,6.0665,6.0793,6.0537,6.0793,112200.0
2009-02-17 12:15:00,9.49,9.5,9.47,9.48,44600.0,6.0793,6.0858,6.0665,6.0729,44600.0
2009-02-17 12:20:00,9.47,9.48,9.45,9.45,48200.0,6.0665,6.0729,6.0537,6.0537,48200.0
2009-02-17 12:25:00,9.46,9.49,9.45,9.48,37200.0,6.0601,6.0793,6.0537,6.0729,37200.0
2009-02-17 12:30:00,9.48,9.49,9.48,9.49,28400.0,6.0729,6.0793,6.0729,6.0793,28400.0
2009-02-17 12:35:00,9.49,9.51,9.48,9.5,81400.0,6.0793,6.0922,6.0729,6.0858,81400.0
2009-02-17 12:40:00,9.51,9.51,9.49,9.49,89000.0,6.0922,6.0922,6.0793,6.0793,89000.0
2009-02-17 12:45:00,9.5,9.5,9.45,9.46,89800.0,6.0858,6.0858,6.0537,6.0601,89800.0
2009-02-17 12:50:00,9.45,9.46,9.45,9.46,81000.0,6.0537,6.0601,6.0537,6.0601,81000.0
2009-02-17 12:55:00,9.46,9.48,9.46,9.48,62400.0,6.0601,6.0729,6.0601,6.0729,62400.0
2009-02-17 13:00:00,9.49,9.49,9.45,9.46,92600.0,6.0793,6.0793,6.0537,6.0601,92600.0
2009-02-17 13:05:00,9.46,9.47,9.45,9.46,56000.0,6.0601,6.0665,6.0537,6.0601,56000.0
2009-02-17 13:10:00,9.47,9.48,9.46,9.47,42400.0,6.0665,6.0729,6.0601,6.0665,42400.0
2009-02-17 13:15:00,9.47,9.47,9.45,9.45,51400.0,6.0665,6.0665,6.0537,6.0537,51400.0
2009-02-17 13:20:00,9.46,9.47,9.45,9.45,96800.0,6.0601,6.0665,6.0537,6.0537,96800.0
2009-02-17 13:25:00,9.45,9.47,9.45,9.47,64400.0,6.0537,6.0665,6.0537,6.0665,64400.0
2009-02-17 13:30:00,9.47,9.49,9.45,9.49,41200.0,6.0665,6.0793,6.0537,6.0793,41200.0
2009-02-17 13:35:00,9.49,9.51,9.48,9.48,46400.0,6.0793,6.0922,6.0729,6.0729,46400.0
2009-02-17 13:40:00,9.48,9.53,9.47,9.53,56600.0,6.0729,6.105,6.0665,6.105,56600.0
2009-02-17 13:45:00,9.53,9.56,9.52,9.52,130800.0,6.105,6.1242,6.0986,6.0986,130800.0
2009-02-17 13:50:00,9.52,9.54,9.51,9.51,86600.0,6.0986,6.1114,6.0922,6.0922,86600.0
2009-02-17 13:55:00,9.51,9.52,9.5,9.52,119800.0,6.0922,6.0986,6.0858,6.0986,119800.0
2009-02-17 14:00:00,9.52,9.54,9.51,9.54,250400.0,6.0986,6.1114,6.0922,6.1114,250400.0
2009-02-17 14:05:00,9.54,9.59,9.54,9.59,282800.0,6.1114,6.1434,6.1114,6.1434,282800.0
2009-02-17 14:10:00,9.59,9.6,9.56,9.58,459200.0,6.1434,6.1498,6.1242,6.137,459200.0
2009-02-17 14:15:00,9.58,9.6,9.56,9.56,230000.0,6.137,6.1498,6.1242,6.1242,230000.0
2009-02-17 14:20:00,9.56,9.58,9.56,9.56,217600.0,6.1242,6.137,6.1242,6.1242,217600.0
2009-02-17 14:25:00,9.56,9.56,9.55,9.55,247800.0,6.1242,6.1242,6.1178,6.1178,247800.0
2009-02-17 14:30:00,9.55,9.6,9.55,9.56,256800.0,6.1178,6.1498,6.1178,6.1242,256800.0
2009-02-17 14:35:00,9.56,9.63,9.56,9.61,283200.0,6.1242,6.169,6.1242,6.1562,283200.0
2009-02-17 14:40:00,9.61,9.61,9.56,9.61,95200.0,6.1562,6.1562,6.1242,6.1562,95200.0
2009-02-17 14:45:00,9.61,9.61,9.56,9.57,74800.0,6.1562,6.1562,6.1242,6.1306,74800.0
2009-02-17 14:50:00,9.57,9.59,9.55,9.55,89000.0,6.1306,6.1434,6.1178,6.1178,89000.0
2009-02-17 14:55:00,9.55,9.59,9.54,9.59,168400.0,6.1178,6.1434,6.1114,6.1434,168400.0
2009-02-17 15:00:00,9.59,9.59,9.53,9.56,103600.0,6.1434,6.1434,6.105,6.1242,103600.0
2009-02-17 15:05:00,9.56,9.6,9.54,9.57,147400.0,6.1242,6.1498,6.1114,6.1306,147400.0
2009-02-17 15:10:00,9.57,9.59,9.54,9.56,163000.0,6.1306,6.1434,6.1114,6.1242,163000.0
2009-02-17 15:15:00,9.55,9.57,9.55,9.55,228800.0,6.1178,6.1306,6.1178,6.1178,228800.0
2009-02-17 15:20:00,9.55,9.58,9.55,9.57,265400.0,6.1178,6.137,6.1178,6.1306,265400.0
2009-02-17 15:25:00,9.57,9.58,9.52,9.56,209400.0,6.1306,6.137,6.0986,6.1242,209400.0
2009-02-17 15:30:00,9.57,9.68,9.57,9.68,349200.0,6.1306,6.2011,6.1306,6.2011,349200.0
2009-02-17 15:35:00,9.68,9.69,9.61,9.65,420400.0,6.2011,6.2075,6.1562,6.1818,420400.0
2009-02-17 15:40:00,9.65,9.65,9.61,9.65,943000.0,6.1818,6.1818,6.1562,6.1818,943000.0
2009-02-17 15:45:00,9.65,9.68,9.63,9.65,858600.0,6.1818,6.2011,6.169,6.1818,858600.0
2009-02-17 15:50:00,9.64,9.66,9.63,9.63,855000.0,6.1754,6.1882,6.169,6.169,855000.0
2009-02-17 15:55:00,9.64,9.65,9.59,9.59,1204200.0,6.1754,6.1818,6.1434,6.1434,1204200.0
2009-02-18 09:30:00,9.59,9.62,9.53,9.54,74400.0,6.1434,6.1626,6.105,6.1114,74400.0
2009-02-18 09:35:00,9.54,9.62,9.53,9.6,60000.0,6.1114,6.1626,6.105,6.1498,60000.0
2009-02-18 09:40:00,9.59,9.71,9.56,9.71,82400.0,6.1434,6.2203,6.1242,6.2203,82400.0
2009-02-18 09:45:00,9.72,9.73,9.68,9.7,257600.0,6.2267,6.2331,6.2011,6.2139,257600.0
2009-02-18 09:50:00,9.7,9.72,9.63,9.63,123400.0,6.2139,6.2267,6.169,6.169,123400.0
2009-02-18 09:55:00,9.63,9.67,9.6,9.61,143000.0,6.169,6.1947,6.1498,6.1562,143000.0
2009-02-18 10:00:00,9.61,9.63,9.55,9.56,117200.0,6.1562,6.169,6.1178,6.1242,117200.0
2009-02-18 10:05:00,9.56,9.6,9.54,9.56,141000.0,6.1242,6.1498,6.1114,6.1242,141000.0
2009-02-18 10:10:00,9.55,9.6,9.52,9.56,186800.0,6.1178,6.1498,6.0986,6.1242,186800.0
2009-02-18 10:15:00,9.55,9.65,9.55,9.63,165600.0,6.1178,6.1818,6.1178,6.169,165600.0
2009-02-18 10:20:00,9.63,9.71,9.63,9.71,140800.0,6.169,6.2203,6.169,6.2203,140800.0
2009-02-18 10:25:00,9.71,9.75,9.7,9.74,175400.0,6.2203,6.2459,6.2139,6.2395,175400.0
2009-02-18 10:30:00,9.74,9.83,9.74,9.83,197000.0,6.2395,6.2972,6.2395,6.2972,197000.0
2009-02-18 10:35:00,9.83,9.87,9.81,9.86,327000.0,6.2972,6.3228,6.2843,6.3164,327000.0
2009-02-18 10:40:00,9.86,9.88,9.81,9.81,173200.0,6.3164,6.3292,6.2843,6.2843,173200.0
2009-02-18 10:45:00,9.81,9.85,9.81,9.81,466200.0,6.2843,6.31,6.2843,6.2843,466200.0
2009-02-18 10:50:00,9.81,9.82,9.78,9.79,156200.0,6.2843,6.2907,6.2651,6.2715,156200.0
2009-02-18 10:55:00,9.78,9.8,9.76,9.79,187200.0,6.2651,6.2779,6.2523,6.2715,187200.0
2009-02-18 11:00:00,9.79,9.8,9.74,9.74,630400.0,6.2715,6.2779,6.2395,6.2395,630400.0
2009-02-18 11:05:00,9.74,9.76,9.73,9.76,174200.0,6.2395,6.2523,6.2331,6.2523,174200.0
2009-02-18 11:10:00,9.76,9.8,9.74,9.78,235800.0,6.2523,6.2779,6.2395,6.2651,235800.0
2009-02-18 11:15:00,9.78,9.83,9.78,9.81,97200.0,6.2651,6.2972,6.2651,6.2843,97200.0
2009-02-18 11:20:00,9.81,9.9,9.81,9.9,186400.0,6.2843,6.342,6.2843,6.342,186400.0
2009-02-18 11:25:00,9.9,9.9,9.85,9.87,125600.0,6.342,6.342,6.31,6.3228,125600.0
2009-02-18 11:30:00,9.87,9.87,9.83,9.85,171200.0,6.3228,6.3228,6.2972,6.31,171200.0
2009-02-18 11:35:00,9.85,9.87,9.84,9.87,153800.0,6.31,6.3228,6.3036,6.3228,153800.0
2009-02-18 11:40:00,9.87,9.92,9.85,9.91,229800.0,6.3228,6.3548,6.31,6.3484,229800.0
2009-02-18 11:45:00,9.91,9.92,9.83,9.83,221000.0,6.3484,6.3548,6.2972,6.2972,221000.0
2009-02-18 11:50:00,9.83,9.85,9.8,9.83,109000.0,6.2972,6.31,6.2779,6.2972,109000.0
2009-02-18 11:55:00,9.83,9.87,9.82,9.83,86600.0,6.2972,6.3228,6.2907,6.2972,86600.0
2009-02-18 12:00:00,9.82,9.83,9.79,9.82,222800.0,6.2907,6.2972,6.2715,6.2907,222800.0
2009-02-18 12:05:00,9.82,9.86,9.8,9.85,103400.0,6.2907,6.3164,6.2779,6.31,103400.0
2009-02-18 12:10:00,9.85,9.88,9.85,9.87,88200.0,6.31,6.3292,6.31,6.3228,88200.0
2009-02-18 12:15:00,9.87,9.88,9.81,9.82,148800.0,6.3228,6.3292,6.2843,6.2907,148800.0
2009-02-18 12:20:00,9.82,9.83,9.81,9.81,53200.0,6.2907,6.2972,6.2843,6.2843,53200.0
2009-02-18 12:25:00,9.81,9.81,9.78,9.8,134200.0,6.2843,6.2843,6.2651,6.2779,134200.0
2009-02-18 12:30:00,9.8,9.81,9.78,9.78,140400.0,6.2779,6.2843,6.2651,6.2651,140400.0
2009-02-18 12:35:00,9.78,9.78,9.77,9.77,107800.0,6.2651,6.2651,6.2587,6.2587,107800.0
2009-02-18 12:40:00,9.77,9.8,9.76,9.8,57600.0,6.2587,6.2779,6.2523,6.2779,57600.0
2009-02-18 12:45:00,9.8,9.8,9.79,9.79,113200.0,6.2779,6.2779,6.2715,6.2715,113200.0
2009-02-18 12:50:00,9.79,9.8,9.77,9.8,63600.0,6.2715,6.2779,6.2587,6.2779,63600.0
2009-02-18 12:55:00,9.8,9.83,9.8,9.81,86800.0,6.2779,6.2972,6.2779,6.2843,86800.0
2009-02-18 13:00:00,9.81,9.85,9.78,9.79,112000.0,6.2843,6.31,6.2651,6.2715,112000.0
2009-02-18 13:05:00,9.79,9.81,9.77,9.78,98200.0,6.2715,6.2843,6.2587,6.2651,98200.0
2009-02-18 13:10:00,9.78,9.8,9.78,9.8,70600.0,6.2651,6.2779,6.2651,6.2779,70600.0
2009-02-18 13:15:00,9.8,9.81,9.78,9.78,166400.0,6.2779,6.2843,6.2651,6.2651,166400.0
2009-02-18 13:20:00,9.78,9.78,9.76,9.77,145600.0,6.2651,6.2651,6.2523,6.2587,145600.0
2009-02-18 13:25:00,9.77,9.8,9.77,9.79,93800.0,6.2587,6.2779,6.2587,6.2715,93800.0
2009-02-18 13:30:00,9.79,9.81,9.79,9.81,136600.0,6.2715,6.2843,6.2715,6.2843,136600.0
2009-02-18 13:35:00,9.81,9.81,9.77,9.77,103000.0,6.2843,6.2843,6.2587,6.2587,103000.0
2009-02-18 13:40:00,9.77,9.78,9.75,9.78,99400.0,6.2587,6.2651,6.2459,6.2651,99400.0
2009-02-18 13:45:00,9.77,9.77,9.74,9.76,127800.0,6.2587,6.2587,6.2395,6.2523,127800.0
2009-02-18 13:50:00,9.76,9.76,9.72,9.74,103400.0,6.2523,6.2523,6.2267,6.2395,103400.0
2009-02-18 13:55:00,9.74,9.76,9.73,9.73,72200.0,6.2395,6.2523,6.2331,6.2331,72200.0
2009-02-18 14:00:00,9.73,9.74,9.7,9.72,188600.0,6.2331,6.2395,6.2139,6.2267,188600.0
2009-02-18 14:05:00,9.73,9.76,9.72,9.75,223400.0,6.2331,6.2523,6.2267,6.2459,223400.0
2009-02-18 14:10:00,9.76,9.76,9.67,9.7,278600.0,6.2523,6.2523,6.1947,6.2139,278600.0
2009-02-18 14:15:00,9.69,9.72,9.67,9.7,246400.0,6.2075,6.2267,6.1947,6.2139,246400.0
2009-02-18 14:20:00,9.7,9.76,9.69,9.75,181400.0,6.2139,6.2523,6.2075,6.2459,181400.0
2009-02-18 14:25:00,9.75,9.76,9.71,9.76,208800.0,6.2459,6.2523,6.2203,6.2523,208800.0
2009-02-18 14:30:00,9.76,9.79,9.74,9.78,250800.0,6.2523,6.2715,6.2395,6.2651,250800.0
2009-02-18 14:35:00,9.77,9.77,9.69,9.7,155400.0,6.2587,6.2587,6.2075,6.2139,155400.0
2009-02-18 14:40:00,9.7,9.72,9.68,9.69,169800.0,6.2139,6.2267,6.2011,6.2075,169800.0
2009-02-18 14:45:00,9.69,9.7,9.68,9.68,217600.0,6.2075,6.2139,6.2011,6.2011,217600.0
2009-02-18 14:50:00,9.68,9.7,9.67,9.69,149000.0,6.2011,6.2139,6.1947,6.2075,149000.0
2009-02-18 14:55:00,9.69,9.76,9.66,9.76,303800.0,6.2075,6.2523,6.1882,6.2523,303800.0
2009-02-18 15:00:00,9.76,9.78,9.72,9.77,234600.0,6.2523,6.2651,6.2267,6.2587,234600.0
2009-02-18 15:05:00,9.77,9.8,9.74,9.74,329800.0,6.2587,6.2779,6.2395,6.2395,329800.0
2009-02-18 15:10:00,9.74,9.81,9.74,9.78,361000.0,6.2395,6.2843,6.2395,6.2651,361000.0
2009-02-18 15:15:00,9.77,9.77,9.74,9.76,241200.0,6.2587,6.2587,6.2395,6.2523,241200.0
2009-02-18 15:20:00,9.76,9.8,9.74,9.77,262200.0,6.2523,6.2779,6.2395,6.2587,262200.0
2009-02-18 15:25:00,9.77,9.77,9.74,9.75,283600.0,6.2587,6.2587,6.2395,6.2459,283600.0
2009-02-18 15:30:00,9.75,9.78,9.74,9.75,288200.0,6.2459,6.2651,6.2395,6.2459,288200.0
2009-02-18 15:35:00,9.75,9.77,9.74,9.77,213600.0,6.2459,6.2587,6.2395,6.2587,213600.0
2009-02-18 15:40:00,9.76,9.8,9.75,9.78,312400.0,6.2523,6.2779,6.2459,6.2651,312400.0
2009-02-18 15:45:00,9.78,9.78,9.74,9.74,263000.0,6.2651,6.2651,6.2395,6.2395,263000.0
2009-02-18 15:50:00,9.74,9.77,9.74,9.74,350400.0,6.2395,6.2587,6.2395,6.2395,350400.0
2009-02-18 15:55:00,9.75,9.77,9.74,9.74,621800.0,6.2459,6.2587,6.2395,6.2395,621800.0
2009-02-19 09:30:00,9.79,9.87,9.75,9.81,59800.0,6.2715,6.3228,6.2459,6.2843,59800.0
2009-02-19 09:35:00,9.81,9.85,9.76,9.78,96800.0,6.2843,6.31,6.2523,6.2651,96800.0
2009-02-19 09:40:00,9.79,9.83,9.77,9.79,124800.0,6.2715,6.2972,6.2587,6.2715,124800.0
2009-02-19 09:45:00,9.79,9.79,9.75,9.76,221200.0,6.2715,6.2715,6.2459,6.2523,221200.0
2009-02-19 09:50:00,9.76,9.81,9.74,9.81,270200.0,6.2523,6.2843,6.2395,6.2843,270200.0
2009-02-19 09:55:00,9.81,9.83,9.8,9.81,158200.0,6.2843,6.2972,6.2779,6.2843,158200.0
2009-02-19 10:00:00,9.81,9.86,9.79,9.82,152600.0,6.2843,6.3164,6.2715,6.2907,152600.0
2009-02-19 10:05:00,9.82,9.82,9.79,9.81,93800.0,6.2907,6.2907,6.2715,6.2843,93800.0
2009-02-19 10:10:00,9.81,9.81,9.78,9.8,190600.0,6.2843,6.2843,6.2651,6.2779,190600.0
2009-02-19 10:15:00,9.8,9.8,9.76,9.76,199400.0,6.2779,6.2779,6.2523,6.2523,199400.0
2009-02-19 10:20:00,9.76,9.78,9.72,9.72,313200.0,6.2523,6.2651,6.2267,6.2267,313200.0
2009-02-19 10:25:00,9.72,9.72,9.69,9.7,141800.0,6.2267,6.2267,6.2075,6.2139,141800.0
2009-02-19 10:30:00,9.7,9.7,9.6,9.61,165600.0,6.2139,6.2139,6.1498,6.1562,165600.0
2009-02-19 10:35:00,9.61,9.63,9.56,9.58,239200.0,6.1562,6.169,6.1242,6.137,239200.0
2009-02-19 10:40:00,9.59,9.62,9.58,9.62,107800.0,6.1434,6.1626,6.137,6.1626,107800.0
2009-02-19 10:45:00,9.62,9.63,9.56,9.56,203600.0,6.1626,6.169,6.1242,6.1242,203600.0
2009-02-19 10:50:00,9.56,9.56,9.55,9.56,239000.0,6.1242,6.1242,6.1178,6.1242,239000.0
2009-02-19 10:55:00,9.55,9.57,9.55,9.56,89000.0,6.1178,6.1306,6.1178,6.1242,89000.0
2009-02-19 11:00:00,9.56,9.58,9.55,9.56,272200.0,6.1242,6.137,6.1178,6.1242,272200.0
2009-02-19 11:05:00,9.56,9.58,9.55,9.56,213000.0,6.1242,6.137,6.1178,6.1242,213000.0
2009-02-19 11:10:00,9.56,9.58,9.55,9.56,313800.0,6.1242,6.137,6.1178,6.1242,313800.0
2009-02-19 11:15:00,9.56,9.58,9.56,9.56,94200.0,6.1242,6.137,6.1242,6.1242,94200.0
2009-02-19 11:20:00,9.56,9.56,9.54,9.54,73400.0,6.1242,6.1242,6.1114,6.1114,73400.0
2009-02-19 11:25:00,9.55,9.56,9.54,9.56,44800.0,6.1178,6.1242,6.1114,6.1242,44800.0
2009-02-19 11:30:00,9.56,9.56,9.55,9.55,112400.0,6.1242,6.1242,6.1178,6.1178,112400.0
2009-02-19 11:35:00,9.55,9.56,9.54,9.55,167600.0,6.1178,6.1242,6.1114,6.1178,167600.0
2009-02-19 11:40:00,9.55,9.55,9.53,9.54,368400.0,6.1178,6.1178,6.105,6.1114,368400.0
2009-02-19 11:45:00,9.53,9.55,9.52,9.54,269000.0,6.105,6.1178,6.0986,6.1114,269000.0
2009-02-19 11:50:00,9.54,9.56,9.53,9.55,110200.0,6.1114,6.1242,6.105,6.1178,110200.0
2009-02-19 11:55:00,9.55,9.55,9.52,9.53,169000.0,6.1178,6.1178,6.0986,6.105,169000.0
2009-02-19 12:00:00,9.53,9.53,9.51,9.51,651200.0,6.105,6.105,6.0922,6.0922,651200.0
2009-02-19 12:05:00,9.51,9.53,9.51,9.52,589000.0,6.0922,6.105,6.0922,6.0986,589000.0
2009-02-19 12:10:00,9.52,9.52,9.47,9.47,168600.0,6.0986,6.0986,6.0665,6.0665,168600.0
2009-02-19 12:15:00,9.47,9.49,9.45,9.46,197400.0,6.0665,6.0793,6.0537,6.0601,197400.0
2009-02-19 12:20:00,9.46,9.48,9.42,9.42,538200.0,6.0601,6.0729,6.0345,6.0345,538200.0
2009-02-19 12:25:00,9.42,9.43,9.39,9.4,147000.0,6.0345,6.0409,6.0153,6.0217,147000.0
2009-02-19 12:30:00,9.4,9.4,9.38,9.4,137600.0,6.0217,6.0217,6.0089,6.0217,137600.0
2009-02-19 12:35:00,9.4,9.43,9.4,9.43,121800.0,6.0217,6.0409,6.0217,6.0409,121800.0
2009-02-19 12:40:00,9.43,9.44,9.42,9.43,106600.0,6.0409,6.0473,6.0345,6.0409,106600.0
2009-02-19 12:45:00,9.43,9.43,9.39,9.4,351800.0,6.0409,6.0409,6.0153,6.0217,351800.0
2009-02-19 12:50:00,9.4,9.44,9.4,9.42,151800.0,6.0217,6.0473,6.0217,6.0345,151800.0
2009-02-19 12:55:00,9.42,9.43,9.42,9.42,147400.0,6.0345,6.0409,6.0345,6.0345,147400.0
2009-02-19 13:00:00,9.42,9.42,9.39,9.4,102600.0,6.0345,6.0345,6.0153,6.0217,102600.0
2009-02-19 13:05:00,9.4,9.42,9.4,9.42,62200.0,6.0217,6.0345,6.0217,6.0345,62200.0
2009-02-19 13:10:00,9.42,9.42,9.4,9.4,47800.0,6.0345,6.0345,6.0217,6.0217,47800.0
2009-02-19 13:15:00,9.4,9.43,9.4,9.43,121600.0,6.0217,6.0409,6.0217,6.0409,121600.0
2009-02-19 13:20:00,9.43,9.45,9.42,9.45,173600.0,6.0409,6.0537,6.0345,6.0537,173600.0
2009-02-19 13:25:00,9.44,9.46,9.44,9.45,195000.0,6.0473,6.0601,6.0473,6.0537,195000.0
2009-02-19 13:30:00,9.45,9.45,9.41,9.42,196000.0,6.0537,6.0537,6.0281,6.0345,196000.0
2009-02-19 13:35:00,9.41,9.42,9.41,9.42,28400.0,6.0281,6.0345,6.0281,6.0345,28400.0
2009-02-19 13:40:00,9.42,9.42,9.39,9.4,45800.0,6.0345,6.0345,6.0153,6.0217,45800.0
2009-02-19 13:45:00,9.39,9.4,9.39,9.4,83800.0,6.0153,6.0217,6.0153,6.0217,83800.0
2009-02-19 13:50:00,9.39,9.4,9.38,9.38,53200.0,6.0153,6.0217,6.0089,6.0089,53200.0
2009-02-19 13:55:00,9.38,9.38,9.34,9.35,164000.0,6.0089,6.0089,5.9833,5.9897,164000.0
2009-02-19 14:00:00,9.35,9.39,9.35,9.38,308000.0,5.9897,6.0153,5.9897,6.0089,308000.0
2009-02-19 14:05:00,9.38,9.4,9.38,9.4,122600.0,6.0089,6.0217,6.0089,6.0217,122600.0
2009-02-19 14:10:00,9.4,9.43,9.38,9.39,1054400.0,6.0217,6.0409,6.0089,6.0153,1054400.0
2009-02-19 14:15:00,9.38,9.39,9.35,9.36,171800.0,6.0089,6.0153,5.9897,5.9961,171800.0
2009-02-19 14:20:00,9.36,9.37,9.36,9.36,69000.0,5.9961,6.0025,5.9961,5.9961,69000.0
2009-02-19 14:25:00,9.36,9.4,9.36,9.4,260000.0,5.9961,6.0217,5.9961,6.0217,260000.0
2009-02-19 14:30:00,9.4,9.4,9.36,9.37,144200.0,6.0217,6.0217,5.9961,6.0025,144200.0
2009-02-19 14:35:00,9.37,9.38,9.37,9.38,73600.0,6.0025,6.0089,6.0025,6.0089,73600.0
2009-02-19 14:40:00,9.38,9.39,9.35,9.35,131000.0,6.0089,6.0153,5.9897,5.9897,131000.0
2009-02-19 14:45:00,9.36,9.37,9.35,9.35,166600.0,5.9961,6.0025,5.9897,5.9897,166600.0
2009-02-19 14:50:00,9.35,9.38,9.35,9.36,558400.0,5.9897,6.0089,5.9897,5.9961,558400.0
2009-02-19 14:55:00,9.36,9.38,9.35,9.38,550600.0,5.9961,6.0089,5.9897,6.0089,550600.0
2009-02-19 15:00:00,9.38,9.4,9.38,9.38,99400.0,6.0089,6.0217,6.0089,6.0089,99400.0
2009-02-19 15:05:00,9.38,9.4,9.37,9.38,278800.0,6.0089,6.0217,6.0025,6.0089,278800.0
2009-02-19 15:10:00,9.38,9.38,9.37,9.38,320600.0,6.0089,6.0089,6.0025,6.0089,320600.0
2009-02-19 15:15:00,9.38,9.38,9.37,9.38,330600.0,6.0089,6.0089,6.0025,6.0089,330600.0
2009-02-19 15:20:00,9.38,9.39,9.37,9.38,156400.0,6.0089,6.0153,6.0025,6.0089,156400.0
2009-02-19 15:25:00,9.38,9.42,9.38,9.38,178200.0,6.0089,6.0345,6.0089,6.0089,178200.0
2009-02-19 15:30:00,9.38,9.38,9.31,9.33,263000.0,6.0089,6.0089,5.964,5.9768,263000.0
2009-02-19 15:35:00,9.33,9.35,9.31,9.32,271400.0,5.9768,5.9897,5.964,5.9704,271400.0
2009-02-19 15:40:00,9.32,9.36,9.32,9.35,345200.0,5.9704,5.9961,5.9704,5.9897,345200.0
2009-02-19 15:45:00,9.35,9.4,9.33,9.38,287200.0,5.9897,6.0217,5.9768,6.0089,287200.0
2009-02-19 15:50:00,9.37,9.38,9.34,9.35,345000.0,6.0025,6.0089,5.9833,5.9897,345000.0
2009-02-19 15:55:00,9.35,9.36,9.35,9.35,359200.0,5.9897,5.9961,5.9897,5.9897,359200.0
2009-02-20 09:30:00,9.27,9.34,9.21,9.26,336200.0,5.9384,5.9833,5.9,5.932,336200.0
2009-02-20 09:35:00,9.24,9.4,9.24,9.33,354200.0,5.9192,6.0217,5.9192,5.9768,354200.0
2009-02-20 09:40:00,9.36,9.41,9.35,9.38,221600.0,5.9961,6.0281,5.9897,6.0089,221600.0
2009-02-20 09:45:00,9.4,9.49,9.4,9.49,97000.0,6.0217,6.0793,6.0217,6.0793,97000.0
2009-02-20 09:50:00,9.49,9.52,9.45,9.47,134800.0,6.0793,6.0986,6.0537,6.0665,134800.0
2009-02-20 09:55:00,9.47,9.52,9.46,9.48,132000.0,6.0665,6.0986,6.0601,6.0729,132000.0
2009-02-20 10:00:00,9.49,9.49,9.45,9.47,60200.0,6.0793,6.0793,6.0537,6.0665,60200.0
2009-02-20 10:05:00,9.47,9.57,9.47,9.52,131200.0,6.0665,6.1306,6.0665,6.0986,131200.0
2009-02-20 10:10:00,9.51,9.56,9.49,9.5,112200.0,6.0922,6.1242,6.0793,6.0858,112200.0
2009-02-20 10:15:00,9.49,9.52,9.47,9.47,72200.0,6.0793,6.0986,6.0665,6.0665,72200.0
2009-02-20 10:20:00,9.46,9.46,9.42,9.42,85800.0,6.0601,6.0601,6.0345,6.0345,85800.0
2009-02-20 10:25:00,9.42,9.47,9.4,9.47,78800.0,6.0345,6.0665,6.0217,6.0665,78800.0
2009-02-20 10:30:00,9.47,9.47,9.43,9.44,95800.0,6.0665,6.0665,6.0409,6.0473,95800.0
2009-02-20 10:35:00,9.44,9.49,9.43,9.49,114400.0,6.0473,6.0793,6.0409,6.0793,114400.0
2009-02-20 10:40:00,9.49,9.52,9.47,9.49,131800.0,6.0793,6.0986,6.0665,6.0793,131800.0
2009-02-20 10:45:00,9.49,9.51,9.46,9.47,92800.0,6.0793,6.0922,6.0601,6.0665,92800.0
2009-02-20 10:50:00,9.47,9.47,9.44,9.45,69400.0,6.0665,6.0665,6.0473,6.0537,69400.0
2009-02-20 10:55:00,9.45,9.46,9.44,9.44,83000.0,6.0537,6.0601,6.0473,6.0473,83000.0
2009-02-20 11:00:00,9.44,9.45,9.43,9.43,74400.0,6.0473,6.0537,6.0409,6.0409,74400.0
2009-02-20 11:05:00,9.43,9.45,9.43,9.44,80400.0,6.0409,6.0537,6.0409,6.0473,80400.0
2009-02-20 11:10:00,9.44,9.45,9.42,9.42,78600.0,6.0473,6.0537,6.0345,6.0345,78600.0
2009-02-20 11:15:00,9.42,9.46,9.42,9.45,70200.0,6.0345,6.0601,6.0345,6.0537,70200.0
2009-02-20 11:20:00,9.45,9.47,9.44,9.44,63200.0,6.0537,6.0665,6.0473,6.0473,63200.0
2009-02-20 11:25:00,9.44,9.45,9.43,9.44,168000.0,6.0473,6.0537,6.0409,6.0473,168000.0
2009-02-20 11:30:00,9.44,9.44,9.39,9.41,144600.0,6.0473,6.0473,6.0153,6.0281,144600.0
2009-02-20 11:35:00,9.41,9.46,9.4,9.46,105400.0,6.0281,6.0601,6.0217,6.0601,105400.0
2009-02-20 11:40:00,9.46,9.47,9.43,9.44,101400.0,6.0601,6.0665,6.0409,6.0473,101400.0
2009-02-20 11:45:00,9.44,9.45,9.42,9.45,74600.0,6.0473,6.0537,6.0345,6.0537,74600.0
2009-02-20 11:50:00,9.46,9.46,9.43,9.43,67000.0,6.0601,6.0601,6.0409,6.0409,67000.0
2009-02-20 11:55:00,9.43,9.45,9.42,9.43,133600.0,6.0409,6.0537,6.0345,6.0409,133600.0
2009-02-20 12:00:00,9.43,9.45,9.42,9.44,125600.0,6.0409,6.0537,6.0345,6.0473,125600.0
2009-02-20 12:05:00,9.44,9.45,9.44,9.45,102400.0,6.0473,6.0537,6.0473,6.0537,102400.0
2009-02-20 12:10:00,9.46,9.49,9.45,9.48,48600.0,6.0601,6.0793,6.0537,6.0729,48600.0
2009-02-20 12:15:00,9.48,9.48,9.45,9.45,124600.0,6.0729,6.0729,6.0537,6.0537,124600.0
2009-02-20 12:20:00,9.45,9.45,9.42,9.43,139600.0,6.0537,6.0537,6.0345,6.0409,139600.0
2009-02-20 12:25:00,9.42,9.44,9.42,9.43,86800.0,6.0345,6.0473,6.0345,6.0409,86800.0
2009-02-20 12:30:00,9.43,9.43,9.42,9.43,107200.0,6.0409,6.0409,6.0345,6.0409,107200.0
2009-02-20 12:35:00,9.43,9.45,9.43,9.43,68400.0,6.0409,6.0537,6.0409,6.0409,68400.0
2009-02-20 12:40:00,9.44,9.44,9.38,9.38,188400.0,6.0473,6.0473,6.0089,6.0089,188400.0
2009-02-20 12:45:00,9.38,9.38,9.33,9.34,160600.0,6.0089,6.0089,5.9768,5.9833,160600.0
2009-02-20 12:50:00,9.34,9.34,9.31,9.34,203600.0,5.9833,5.9833,5.964,5.9833,203600.0
2009-02-20 12:55:00,9.34,9.36,9.31,9.34,123800.0,5.9833,5.9961,5.964,5.9833,123800.0
2009-02-20 13:00:00,9.34,9.34,9.31,9.33,39200.0,5.9833,5.9833,5.964,5.9768,39200.0
2009-02-20 13:05:00,9.33,9.35,9.3,9.31,62000.0,5.9768,5.9897,5.9576,5.964,62000.0
2009-02-20 13:10:00,9.31,9.31,9.29,9.3,57800.0,5.964,5.964,5.9512,5.9576,57800.0
2009-02-20 13:15:00,9.3,9.3,9.27,9.29,118800.0,5.9576,5.9576,5.9384,5.9512,118800.0
2009-02-20 13:20:00,9.29,9.32,9.29,9.3,77800.0,5.9512,5.9704,5.9512,5.9576,77800.0
2009-02-20 13:25:00,9.3,9.34,9.29,9.31,48600.0,5.9576,5.9833,5.9512,5.964,48600.0
2009-02-20 13:30:00,9.31,9.32,9.3,9.31,42200.0,5.964,5.9704,5.9576,5.964,42200.0
2009-02-20 13:35:00,9.31,9.33,9.31,9.33,79400.0,5.964,5.9768,5.964,5.9768,79400.0
2009-02-20 13:40:00,9.33,9.37,9.31,9.37,82800.0,5.9768,6.0025,5.964,6.0025,82800.0
2009-02-20 13:45:00,9.37,9.38,9.36,9.38,201600.0,6.0025,6.0089,5.9961,6.0089,201600.0
2009-02-20 13:50:00,9.38,9.42,9.38,9.38,117800.0,6.0089,6.0345,6.0089,6.0089,117800.0
2009-02-20 13:55:00,9.38,9.4,9.37,9.38,68600.0,6.0089,6.0217,6.0025,6.0089,68600.0
2009-02-20 14:00:00,9.38,9.38,9.37,9.37,155200.0,6.0089,6.0089,6.0025,6.0025,155200.0
2009-02-20 14:05:00,9.37,9.39,9.35,9.37,86600.0,6.0025,6.0153,5.9897,6.0025,86600.0
2009-02-20 14:10:00,9.38,9.38,9.35,9.37,61400.0,6.0089,6.0089,5.9897,6.0025,61400.0
2009-02-20 14:15:00,9.37,9.47,9.37,9.44,220400.0,6.0025,6.0665,6.0025,6.0473,220400.0
2009-02-20 14:20:00,9.44,9.51,9.42,9.51,163200.0,6.0473,6.0922,6.0345,6.0922,163200.0
2009-02-20 14:25:00,9.51,9.54,9.47,9.49,181400.0,6.0922,6.1114,6.0665,6.0793,181400.0
2009-02-20 14:30:00,9.49,9.53,9.46,9.47,335800.0,6.0793,6.105,6.0601,6.0665,335800.0
2009-02-20 14:35:00,9.48,9.51,9.45,9.48,548000.0,6.0729,6.0922,6.0537,6.0729,548000.0
2009-02-20 14:40:00,9.48,9.5,9.47,9.49,347200.0,6.0729,6.0858,6.0665,6.0793,347200.0
2009-02-20 14:45:00,9.47,9.54,9.47,9.53,231400.0,6.0665,6.1114,6.0665,6.105,231400.0
2009-02-20 14:50:00,9.52,9.53,9.48,9.49,259800.0,6.0986,6.105,6.0729,6.0793,259800.0
2009-02-20 14:55:00,9.49,9.5,9.45,9.47,202200.0,6.0793,6.0858,6.0537,6.0665,202200.0
2009-02-20 15:00:00,9.47,9.47,9.41,9.45,273400.0,6.0665,6.0665,6.0281,6.0537,273400.0
2009-02-20 15:05:00,9.45,9.48,9.43,9.47,146600.0,6.0537,6.0729,6.0409,6.0665,146600.0
2009-02-20 15:10:00,9.46,9.48,9.43,9.47,151000.0,6.0601,6.0729,6.0409,6.0665,151000.0
2009-02-20 15:15:00,9.47,9.47,9.43,9.45,198200.0,6.0665,6.0665,6.0409,6.0537,198200.0
2009-02-20 15:20:00,9.46,9.47,9.45,9.46,214400.0,6.0601,6.0665,6.0537,6.0601,214400.0
2009-02-20 15:25:00,9.45,9.47,9.42,9.43,260200.0,6.0537,6.0665,6.0345,6.0409,260200.0
2009-02-20 15:30:00,9.43,9.43,9.38,9.4,196200.0,6.0409,6.0409,6.0089,6.0217,196200.0
2009-02-20 15:35:00,9.4,9.44,9.4,9.41,152400.0,6.0217,6.0473,6.0217,6.0281,152400.0
2009-02-20 15:40:00,9.4,9.44,9.38,9.38,262800.0,6.0217,6.0473,6.0089,6.0089,262800.0
2009-02-20 15:45:00,9.38,9.4,9.37,9.4,288000.0,6.0089,6.0217,6.0025,6.0217,288000.0
2009-02-20 15:50:00,9.4,9.46,9.38,9.42,450600.0,6.0217,6.0601,6.0089,6.0345,450600.0
2009-02-20 15:55:00,9.42,9.44,9.4,9.43,296000.0,6.0345,6.0473,6.0217,6.0409,296000.0
2009-02-23 09:30:00,9.52,9.56,9.38,9.38,75600.0,6.0986,6.1242,6.0089,6.0089,75600.0
2009-02-23 09:35:00,9.39,9.43,9.34,9.41,53400.0,6.0153,6.0409,5.9833,6.0281,53400.0
2009-02-23 09:40:00,9.4,9.42,9.33,9.36,35800.0,6.0217,6.0345,5.9768,5.9961,35800.0
2009-02-23 09:45:00,9.37,9.38,9.3,9.33,81000.0,6.0025,6.0089,5.9576,5.9768,81000.0
2009-02-23 09:50:00,9.33,9.34,9.24,9.29,231000.0,5.9768,5.9833,5.9192,5.9512,231000.0
2009-02-23 09:55:00,9.29,9.32,9.27,9.32,155200.0,5.9512,5.9704,5.9384,5.9704,155200.0
2009-02-23 10:00:00,9.32,9.36,9.31,9.31,364000.0,5.9704,5.9961,5.964,5.964,364000.0
2009-02-23 10:05:00,9.31,9.34,9.31,9.33,167800.0,5.964,5.9833,5.964,5.9768,167800.0
2009-02-23 10:10:00,9.34,9.34,9.31,9.31,132600.0,5.9833,5.9833,5.964,5.964,132600.0
2009-02-23 10:15:00,9.31,9.31,9.28,9.3,128000.0,5.964,5.964,5.9448,5.9576,128000.0
2009-02-23 10:20:00,9.31,9.34,9.31,9.33,65400.0,5.964,5.9833,5.964,5.9768,65400.0
2009-02-23 10:25:00,9.34,9.36,9.31,9.33,98200.0,5.9833,5.9961,5.964,5.9768,98200.0
2009-02-23 10:30:00,9.34,9.35,9.31,9.31,139600.0,5.9833,5.9897,5.964,5.964,139600.0
2009-02-23 10:35:00,9.3,9.31,9.27,9.3,136000.0,5.9576,5.964,5.9384,5.9576,136000.0
2009-02-23 10:40:00,9.3,9.3,9.27,9.29,50800.0,5.9576,5.9576,5.9384,5.9512,50800.0
2009-02-23 10:45:00,9.29,9.31,9.27,9.3,61600.0,5.9512,5.964,5.9384,5.9576,61600.0
2009-02-23 10:50:00,9.31,9.31,9.3,9.31,44200.0,5.964,5.964,5.9576,5.964,44200.0
2009-02-23 10:55:00,9.31,9.33,9.3,9.3,165600.0,5.964,5.9768,5.9576,5.9576,165600.0
2009-02-23 11:00:00,9.31,9.34,9.31,9.32,124200.0,5.964,5.9833,5.964,5.9704,124200.0
2009-02-23 11:05:00,9.33,9.33,9.31,9.33,96600.0,5.9768,5.9768,5.964,5.9768,96600.0
2009-02-23 11:10:00,9.33,9.36,9.33,9.33,81800.0,5.9768,5.9961,5.9768,5.9768,81800.0
2009-02-23 11:15:00,9.34,9.34,9.32,9.32,96600.0,5.9833,5.9833,5.9704,5.9704,96600.0
2009-02-23 11:20:00,9.32,9.34,9.31,9.31,131000.0,5.9704,5.9833,5.964,5.964,131000.0
2009-02-23 11:25:00,9.32,9.35,9.31,9.32,101400.0,5.9704,5.9897,5.964,5.9704,101400.0
2009-02-23 11:30:00,9.32,9.32,9.29,9.29,237400.0,5.9704,5.9704,5.9512,5.9512,237400.0
2009-02-23 11:35:00,9.29,9.3,9.27,9.28,64600.0,5.9512,5.9576,5.9384,5.9448,64600.0
2009-02-23 11:40:00,9.28,9.28,9.24,9.26,49200.0,5.9448,5.9448,5.9192,5.932,49200.0
2009-02-23 11:45:00,9.26,9.27,9.24,9.25,63800.0,5.932,5.9384,5.9192,5.9256,63800.0
2009-02-23 11:50:00,9.26,9.27,9.26,9.26,32200.0,5.932,5.9384,5.932,5.932,32200.0
2009-02-23 11:55:00,9.26,9.27,9.23,9.27,96200.0,5.932,5.9384,5.9128,5.9384,96200.0
2009-02-23 12:00:00,9.26,9.26,9.24,9.24,61600.0,5.932,5.932,5.9192,5.9192,61600.0
2009-02-23 12:05:00,9.24,9.26,9.24,9.26,56800.0,5.9192,5.932,5.9192,5.932,56800.0
2009-02-23 12:10:00,9.26,9.28,9.25,9.27,72400.0,5.932,5.9448,5.9256,5.9384,72400.0
2009-02-23 12:15:00,9.27,9.27,9.24,9.25,63400.0,5.9384,5.9384,5.9192,5.9256,63400.0
2009-02-23 12:20:00,9.25,9.27,9.25,9.26,34200.0,5.9256,5.9384,5.9256,5.932,34200.0
2009-02-23 12:25:00,9.26,9.27,9.24,9.24,60400.0,5.932,5.9384,5.9192,5.9192,60400.0
2009-02-23 12:30:00,9.25,9.25,9.24,9.24,133000.0,5.9256,5.9256,5.9192,5.9192,133000.0
2009-02-23 12:35:00,9.24,9.25,9.24,9.25,111600.0,5.9192,5.9256,5.9192,5.9256,111600.0
2009-02-23 12:40:00,9.25,9.27,9.24,9.27,59600.0,5.9256,5.9384,5.9192,5.9384,59600.0
2009-02-23 12:45:00,9.27,9.27,9.24,9.24,123400.0,5.9384,5.9384,5.9192,5.9192,123400.0
2009-02-23 12:50:00,9.24,9.24,9.21,9.21,100800.0,5.9192,5.9192,5.9,5.9,100800.0
2009-02-23 12:55:00,9.21,9.21,9.19,9.19,63800.0,5.9,5.9,5.8872,5.8872,63800.0
2009-02-23 13:00:00,9.19,9.2,9.18,9.2,77400.0,5.8872,5.8936,5.8808,5.8936,77400.0
2009-02-23 13:05:00,9.2,9.26,9.2,9.24,146200.0,5.8936,5.932,5.8936,5.9192,146200.0
2009-02-23 13:10:00,9.24,9.26,9.22,9.23,74200.0,5.9192,5.932,5.9064,5.9128,74200.0
2009-02-23 13:15:00,9.23,9.24,9.22,9.22,20600.0,5.9128,5.9192,5.9064,5.9064,20600.0
2009-02-23 13:20:00,9.22,9.22,9.2,9.21,29200.0,5.9064,5.9064,5.8936,5.9,29200.0
2009-02-23 13:25:00,9.21,9.23,9.2,9.2,63800.0,5.9,5.9128,5.8936,5.8936,63800.0
2009-02-23 13:30:00,9.21,9.22,9.17,9.18,83400.0,5.9,5.9064,5.8744,5.8808,83400.0
2009-02-23 13:35:00,9.18,9.21,9.18,9.2,38000.0,5.8808,5.9,5.8808,5.8936,38000.0
2009-02-23 13:40:00,9.21,9.22,9.2,9.22,38800.0,5.9,5.9064,5.8936,5.9064,38800.0
2009-02-23 13:45:00,9.22,9.22,9.21,9.21,52800.0,5.9064,5.9064,5.9,5.9,52800.0
2009-02-23 13:50:00,9.21,9.21,9.19,9.21,55000.0,5.9,5.9,5.8872,5.9,55000.0
2009-02-23 13:55:00,9.22,9.22,9.18,9.19,49000.0,5.9064,5.9064,5.8808,5.8872,49000.0
2009-02-23 14:00:00,9.19,9.19,9.15,9.19,86600.0,5.8872,5.8872,5.8615,5.8872,86600.0
2009-02-23 14:05:00,9.2,9.22,9.17,9.17,57000.0,5.8936,5.9064,5.8744,5.8744,57000.0
2009-02-23 14:10:00,9.17,9.2,9.17,9.19,54800.0,5.8744,5.8936,5.8744,5.8872,54800.0
2009-02-23 14:15:00,9.19,9.24,9.19,9.22,72200.0,5.8872,5.9192,5.8872,5.9064,72200.0
2009-02-23 14:20:00,9.22,9.24,9.22,9.22,57400.0,5.9064,5.9192,5.9064,5.9064,57400.0
2009-02-23 14:25:00,9.22,9.25,9.22,9.24,63600.0,5.9064,5.9256,5.9064,5.9192,63600.0
2009-02-23 14:30:00,9.24,9.25,9.2,9.22,97600.0,5.9192,5.9256,5.8936,5.9064,97600.0
2009-02-23 14:35:00,9.22,9.22,9.2,9.22,48600.0,5.9064,5.9064,5.8936,5.9064,48600.0
2009-02-23 14:40:00,9.21,9.22,9.17,9.19,109600.0,5.9,5.9064,5.8744,5.8872,109600.0
2009-02-23 14:45:00,9.18,9.18,9.15,9.17,79600.0,5.8808,5.8808,5.8615,5.8744,79600.0
2009-02-23 14:50:00,9.17,9.18,9.12,9.13,129000.0,5.8744,5.8808,5.8423,5.8487,129000.0
2009-02-23 14:55:00,9.13,9.13,9.12,9.12,119400.0,5.8487,5.8487,5.8423,5.8423,119400.0
2009-02-23 15:00:00,9.12,9.14,9.11,9.14,142600.0,5.8423,5.8551,5.8359,5.8551,142600.0
2009-02-23 15:05:00,9.13,9.18,9.13,9.15,93000.0,5.8487,5.8808,5.8487,5.8615,93000.0
2009-02-23 15:10:00,9.15,9.19,9.13,9.17,108000.0,5.8615,5.8872,5.8487,5.8744,108000.0
2009-02-23 15:15:00,9.17,9.17,9.15,9.15,76600.0,5.8744,5.8744,5.8615,5.8615,76600.0
2009-02-23 15:20:00,9.15,9.15,9.09,9.1,116400.0,5.8615,5.8615,5.8231,5.8295,116400.0
2009-02-23 15:25:00,9.1,9.15,9.08,9.13,163000.0,5.8295,5.8615,5.8167,5.8487,163000.0
2009-02-23 15:30:00,9.12,9.19,9.12,9.15,179600.0,5.8423,5.8872,5.8423,5.8615,179600.0
2009-02-23 15:35:00,9.15,9.19,9.15,9.15,169200.0,5.8615,5.8872,5.8615,5.8615,169200.0
2009-02-23 15:40:00,9.15,9.17,9.14,9.15,226000.0,5.8615,5.8744,5.8551,5.8615,226000.0
2009-02-23 15:45:00,9.15,9.17,9.13,9.13,182000.0,5.8615,5.8744,5.8487,5.8487,182000.0
2009-02-23 15:50:00,9.13,9.14,9.09,9.13,272200.0,5.8487,5.8551,5.8231,5.8487,272200.0
2009-02-23 15:55:00,9.13,9.13,9.11,9.11,260400.0,5.8487,5.8487,5.8359,5.8359,260400.0
2009-02-24 09:30:00,9.15,9.35,9.15,9.35,147200.0,5.8615,5.9897,5.8615,5.9897,147200.0
2009-02-24 09:35:00,9.32,9.37,9.28,9.34,72000.0,5.9704,6.0025,5.9448,5.9833,72000.0
2009-02-24 09:40:00,9.34,9.37,9.3,9.35,209200.0,5.9833,6.0025,5.9576,5.9897,209200.0
2009-02-24 09:45:00,9.35,9.38,9.32,9.36,88800.0,5.9897,6.0089,5.9704,5.9961,88800.0
2009-02-24 09:50:00,9.36,9.41,9.36,9.38,108400.0,5.9961,6.0281,5.9961,6.0089,108400.0
2009-02-24 09:55:00,9.38,9.4,9.33,9.34,151000.0,6.0089,6.0217,5.9768,5.9833,151000.0
2009-02-24 10:00:00,9.34,9.34,9.25,9.31,204800.0,5.9833,5.9833,5.9256,5.964,204800.0
2009-02-24 10:05:00,9.31,9.34,9.3,9.31,114800.0,5.964,5.9833,5.9576,5.964,114800.0
2009-02-24 10:10:00,9.31,9.36,9.31,9.32,113200.0,5.964,5.9961,5.964,5.9704,113200.0
2009-02-24 10:15:00,9.32,9.34,9.3,9.34,134000.0,5.9704,5.9833,5.9576,5.9833,134000.0
2009-02-24 10:20:00,9.34,9.34,9.29,9.34,39200.0,5.9833,5.9833,5.9512,5.9833,39200.0
2009-02-24 10:25:00,9.33,9.4,9.31,9.38,86800.0,5.9768,6.0217,5.964,6.0089,86800.0
2009-02-24 10:30:00,9.38,9.42,9.37,9.38,153600.0,6.0089,6.0345,6.0025,6.0089,153600.0
2009-02-24 10:35:00,9.38,9.4,9.38,9.39,102600.0,6.0089,6.0217,6.0089,6.0153,102600.0
2009-02-24 10:40:00,9.38,9.4,9.36,9.36,69000.0,6.0089,6.0217,5.9961,5.9961,69000.0
2009-02-24 10:45:00,9.36,9.43,9.36,9.42,186600.0,5.9961,6.0409,5.9961,6.0345,186600.0
2009-02-24 10:50:00,9.42,9.44,9.38,9.4,119400.0,6.0345,6.0473,6.0089,6.0217,119400.0
2009-02-24 10:55:00,9.4,9.42,9.35,9.37,51800.0,6.0217,6.0345,5.9897,6.0025,51800.0
2009-02-24 11:00:00,9.36,9.39,9.35,9.37,65000.0,5.9961,6.0153,5.9897,6.0025,65000.0
2009-02-24 11:05:00,9.37,9.4,9.34,9.34,124400.0,6.0025,6.0217,5.9833,5.9833,124400.0
2009-02-24 11:10:00,9.34,9.37,9.31,9.31,233200.0,5.9833,6.0025,5.964,5.964,233200.0
2009-02-24 11:15:00,9.32,9.35,9.3,9.3,162800.0,5.9704,5.9897,5.9576,5.9576,162800.0
2009-02-24 11:20:00,9.3,9.34,9.29,9.3,199400.0,5.9576,5.9833,5.9512,5.9576,199400.0
2009-02-24 11:25:00,9.3,9.34,9.3,9.33,114400.0,5.9576,5.9833,5.9576,5.9768,114400.0
2009-02-24 11:30:00,9.33,9.35,9.28,9.3,69000.0,5.9768,5.9897,5.9448,5.9576,69000.0
2009-02-24 11:35:00,9.3,9.31,9.29,9.3,57200.0,5.9576,5.964,5.9512,5.9576,57200.0
2009-02-24 11:40:00,9.3,9.32,9.29,9.29,179800.0,5.9576,5.9704,5.9512,5.9512,179800.0
2009-02-24 11:45:00,9.29,9.29,9.22,9.22,159600.0,5.9512,5.9512,5.9064,5.9064,159600.0
2009-02-24 11:50:00,9.22,9.28,9.22,9.27,76600.0,5.9064,5.9448,5.9064,5.9384,76600.0
2009-02-24 11:55:00,9.27,9.28,9.24,9.24,52600.0,5.9384,5.9448,5.9192,5.9192,52600.0
2009-02-24 12:00:00,9.24,9.29,9.23,9.29,267600.0,5.9192,5.9512,5.9128,5.9512,267600.0
2009-02-24 12:05:00,9.28,9.28,9.24,9.24,89400.0,5.9448,5.9448,5.9192,5.9192,89400.0
2009-02-24 12:10:00,9.24,9.26,9.23,9.25,100600.0,5.9192,5.932,5.9128,5.9256,100600.0
2009-02-24 12:15:00,9.26,9.28,9.24,9.27,87600.0,5.932,5.9448,5.9192,5.9384,87600.0
2009-02-24 12:20:00,9.27,9.29,9.25,9.25,46400.0,5.9384,5.9512,5.9256,5.9256,46400.0
2009-02-24 12:25:00,9.24,9.29,9.24,9.29,52800.0,5.9192,5.9512,5.9192,5.9512,52800.0
2009-02-24 12:30:00,9.29,9.31,9.28,9.28,56200.0,5.9512,5.964,5.9448,5.9448,56200.0
2009-02-24 12:35:00,9.28,9.31,9.28,9.29,308400.0,5.9448,5.964,5.9448,5.9512,308400.0
2009-02-24 12:40:00,9.29,9.3,9.27,9.3,79400.0,5.9512,5.9576,5.9384,5.9576,79400.0
2009-02-24 12:45:00,9.3,9.31,9.27,9.29,680600.0,5.9576,5.964,5.9384,5.9512,680600.0
2009-02-24 12:50:00,9.29,9.31,9.28,9.28,50600.0,5.9512,5.964,5.9448,5.9448,50600.0
2009-02-24 12:55:00,9.28,9.28,9.27,9.28,58400.0,5.9448,5.9448,5.9384,5.9448,58400.0
2009-02-24 13:00:00,9.28,9.29,9.26,9.29,38200.0,5.9448,5.9512,5.932,5.9512,38200.0
2009-02-24 13:05:00,9.3,9.31,9.27,9.28,60800.0,5.9576,5.964,5.9384,5.9448,60800.0
2009-02-24 13:10:00,9.28,9.28,9.22,9.22,153600.0,5.9448,5.9448,5.9064,5.9064,153600.0
2009-02-24 13:15:00,9.22,9.24,9.22,9.24,39400.0,5.9064,5.9192,5.9064,5.9192,39400.0
2009-02-24 13:20:00,9.24,9.33,9.24,9.33,71600.0,5.9192,5.9768,5.9192,5.9768,71600.0
2009-02-24 13:25:00,9.32,9.35,9.31,9.32,255000.0,5.9704,5.9897,5.964,5.9704,255000.0
2009-02-24 13:30:00,9.32,9.34,9.31,9.31,291200.0,5.9704,5.9833,5.964,5.964,291200.0
2009-02-24 13:35:00,9.31,9.32,9.29,9.31,171800.0,5.964,5.9704,5.9512,5.964,171800.0
2009-02-24 13:40:00,9.31,9.34,9.29,9.29,88400.0,5.964,5.9833,5.9512,5.9512,88400.0
2009-02-24 13:45:00,9.29,9.32,9.29,9.31,84800.0,5.9512,5.9704,5.9512,5.964,84800.0
2009-02-24 13:50:00,9.31,9.33,9.3,9.31,74400.0,5.964,5.9768,5.9576,5.964,74400.0
2009-02-24 13:55:00,9.31,9.34,9.31,9.34,97600.0,5.964,5.9833,5.964,5.9833,97600.0
2009-02-24 14:00:00,9.34,9.37,9.31,9.35,108400.0,5.9833,6.0025,5.964,5.9897,108400.0
2009-02-24 14:05:00,9.35,9.35,9.31,9.31,154000.0,5.9897,5.9897,5.964,5.964,154000.0
2009-02-24 14:10:00,9.31,9.33,9.31,9.31,80200.0,5.964,5.9768,5.964,5.964,80200.0
2009-02-24 14:15:00,9.32,9.42,9.32,9.42,130000.0,5.9704,6.0345,5.9704,6.0345,130000.0
2009-02-24 14:20:00,9.42,9.42,9.36,9.38,242000.0,6.0345,6.0345,5.9961,6.0089,242000.0
2009-02-24 14:25:00,9.38,9.38,9.35,9.37,191800.0,6.0089,6.0089,5.9897,6.0025,191800.0
2009-02-24 14:30:00,9.37,9.38,9.36,9.36,143600.0,6.0025,6.0089,5.9961,5.9961,143600.0
2009-02-24 14:35:00,9.37,9.39,9.36,9.36,263200.0,6.0025,6.0153,5.9961,5.9961,263200.0
2009-02-24 14:40:00,9.36,9.38,9.31,9.33,191400.0,5.9961,6.0089,5.964,5.9768,191400.0
2009-02-24 14:45:00,9.33,9.36,9.33,9.35,87600.0,5.9768,5.9961,5.9768,5.9897,87600.0
2009-02-24 14:50:00,9.35,9.35,9.32,9.33,143400.0,5.9897,5.9897,5.9704,5.9768,143400.0
2009-02-24 14:55:00,9.33,9.37,9.33,9.36,333000.0,5.9768,6.0025,5.9768,5.9961,333000.0
2009-02-24 15:00:00,9.36,9.37,9.35,9.35,439200.0,5.9961,6.0025,5.9897,5.9897,439200.0
2009-02-24 15:05:00,9.35,9.37,9.35,9.37,377000.0,5.9897,6.0025,5.9897,6.0025,377000.0
2009-02-24 15:10:00,9.37,9.4,9.36,9.4,182800.0,6.0025,6.0217,5.9961,6.0217,182800.0
2009-02-24 15:15:00,9.39,9.43,9.38,9.43,127000.0,6.0153,6.0409,6.0089,6.0409,127000.0
2009-02-24 15:20:00,9.43,9.44,9.4,9.42,148200.0,6.0409,6.0473,6.0217,6.0345,148200.0
2009-02-24 15:25:00,9.42,9.45,9.41,9.42,133400.0,6.0345,6.0537,6.0281,6.0345,133400.0
2009-02-24 15:30:00,9.42,9.43,9.36,9.38,131400.0,6.0345,6.0409,5.9961,6.0089,131400.0
2009-02-24 15:35:00,9.38,9.42,9.38,9.4,161600.0,6.0089,6.0345,6.0089,6.0217,161600.0
2009-02-24 15:40:00,9.4,9.41,9.37,9.37,448600.0,6.0217,6.0281,6.0025,6.0025,448600.0
2009-02-24 15:45:00,9.36,9.4,9.34,9.4,230600.0,5.9961,6.0217,5.9833,6.0217,230600.0
2009-02-24 15:50:00,9.4,9.43,9.38,9.4,524400.0,6.0217,6.0409,6.0089,6.0217,524400.0
2009-02-24 15:55:00,9.4,9.4,9.37,9.37,616000.0,6.0217,6.0217,6.0025,6.0025,616000.0
2009-02-25 09:30:00,9.37,9.39,9.27,9.33,75400.0,6.0025,6.0153,5.9384,5.9768,75400.0
2009-02-25 09:35:00,9.35,9.48,9.35,9.45,110000.0,5.9897,6.0729,5.9897,6.0537,110000.0
2009-02-25 09:40:00,9.44,9.47,9.4,9.4,100000.0,6.0473,6.0665,6.0217,6.0217,100000.0
2009-02-25 09:45:00,9.4,9.47,9.38,9.46,118000.0,6.0217,6.0665,6.0089,6.0601,118000.0
2009-02-25 09:50:00,9.46,9.47,9.42,9.46,140600.0,6.0601,6.0665,6.0345,6.0601,140600.0
2009-02-25 09:55:00,9.46,9.47,9.42,9.43,106600.0,6.0601,6.0665,6.0345,6.0409,106600.0
2009-02-25 10:00:00,9.42,9.43,9.34,9.38,286400.0,6.0345,6.0409,5.9833,6.0089,286400.0
2009-02-25 10:05:00,9.38,9.38,9.29,9.31,195600.0,6.0089,6.0089,5.9512,5.964,195600.0
2009-02-25 10:10:00,9.32,9.34,9.28,9.31,115800.0,5.9704,5.9833,5.9448,5.964,115800.0
2009-02-25 10:15:00,9.31,9.33,9.26,9.33,96000.0,5.964,5.9768,5.932,5.9768,96000.0
2009-02-25 10:20:00,9.33,9.34,9.31,9.33,64200.0,5.9768,5.9833,5.964,5.9768,64200.0
2009-02-25 10:25:00,9.34,9.38,9.31,9.37,80800.0,5.9833,6.0089,5.964,6.0025,80800.0
2009-02-25 10:30:00,9.37,9.38,9.33,9.33,80800.0,6.0025,6.0089,5.9768,5.9768,80800.0
2009-02-25 10:35:00,9.33,9.35,9.31,9.33,57600.0,5.9768,5.9897,5.964,5.9768,57600.0
2009-02-25 10:40:00,9.33,9.35,9.24,9.24,114000.0,5.9768,5.9897,5.9192,5.9192,114000.0
2009-02-25 10:45:00,9.24,9.29,9.24,9.27,89400.0,5.9192,5.9512,5.9192,5.9384,89400.0
2009-02-25 10:50:00,9.27,9.3,9.27,9.3,90200.0,5.9384,5.9576,5.9384,5.9576,90200.0
2009-02-25 10:55:00,9.3,9.31,9.28,9.29,88800.0,5.9576,5.964,5.9448,5.9512,88800.0
2009-02-25 11:00:00,9.29,9.3,9.28,9.28,126400.0,5.9512,5.9576,5.9448,5.9448,126400.0
2009-02-25 11:05:00,9.28,9.31,9.25,9.31,323400.0,5.9448,5.964,5.9256,5.964,323400.0
2009-02-25 11:10:00,9.3,9.34,9.3,9.3,202000.0,5.9576,5.9833,5.9576,5.9576,202000.0
2009-02-25 11:15:00,9.3,9.3,9.26,9.27,287400.0,5.9576,5.9576,5.932,5.9384,287400.0
2009-02-25 11:20:00,9.27,9.34,9.26,9.34,653400.0,5.9384,5.9833,5.932,5.9833,653400.0
2009-02-25 11:25:00,9.34,9.34,9.31,9.33,112800.0,5.9833,5.9833,5.964,5.9768,112800.0
2009-02-25 11:30:00,9.34,9.37,9.33,9.37,80800.0,5.9833,6.0025,5.9768,6.0025,80800.0
2009-02-25 11:35:00,9.38,9.39,9.34,9.34,160400.0,6.0089,6.0153,5.9833,5.9833,160400.0
2009-02-25 11:40:00,9.33,9.36,9.33,9.36,249600.0,5.9768,5.9961,5.9768,5.9961,249600.0
2009-02-25 11:45:00,9.36,9.4,9.35,9.36,287200.0,5.9961,6.0217,5.9897,5.9961,287200.0
2009-02-25 11:50:00,9.36,9.37,9.32,9.35,205000.0,5.9961,6.0025,5.9704,5.9897,205000.0
2009-02-25 11:55:00,9.36,9.36,9.26,9.27,106200.0,5.9961,5.9961,5.932,5.9384,106200.0
2009-02-25 12:00:00,9.27,9.33,9.27,9.31,48400.0,5.9384,5.9768,5.9384,5.964,48400.0
2009-02-25 12:05:00,9.32,9.34,9.31,9.32,68800.0,5.9704,5.9833,5.964,5.9704,68800.0
2009-02-25 12:10:00,9.33,9.33,9.29,9.32,46800.0,5.9768,5.9768,5.9512,5.9704,46800.0
2009-02-25 12:15:00,9.32,9.33,9.3,9.31,72400.0,5.9704,5.9768,5.9576,5.964,72400.0
2009-02-25 12:20:00,9.31,9.34,9.31,9.31,49000.0,5.964,5.9833,5.964,5.964,49000.0
2009-02-25 12:25:00,9.31,9.31,9.29,9.3,69600.0,5.964,5.964,5.9512,5.9576,69600.0
2009-02-25 12:30:00,9.3,9.32,9.3,9.31,109600.0,5.9576,5.9704,5.9576,5.964,109600.0
2009-02-25 12:35:00,9.31,9.34,9.29,9.34,38400.0,5.964,5.9833,5.9512,5.9833,38400.0
2009-02-25 12:40:00,9.34,9.35,9.3,9.31,68600.0,5.9833,5.9897,5.9576,5.964,68600.0
2009-02-25 12:45:00,9.31,9.32,9.29,9.32,90400.0,5.964,5.9704,5.9512,5.9704,90400.0
2009-02-25 12:50:00,9.32,9.34,9.31,9.33,197000.0,5.9704,5.9833,5.964,5.9768,197000.0
2009-02-25 12:55:00,9.32,9.34,9.31,9.33,114200.0,5.9704,5.9833,5.964,5.9768,114200.0
2009-02-25 13:00:00,9.33,9.38,9.31,9.36,119400.0,5.9768,6.0089,5.964,5.9961,119400.0
2009-02-25 13:05:00,9.37,9.4,9.35,9.4,304000.0,6.0025,6.0217,5.9897,6.0217,304000.0
2009-02-25 13:10:00,9.4,9.4,9.36,9.38,115600.0,6.0217,6.0217,5.9961,6.0089,115600.0
2009-02-25 13:15:00,9.38,9.38,9.37,9.38,65600.0,6.0089,6.0089,6.0025,6.0089,65600.0
2009-02-25 13:20:00,9.38,9.38,9.35,9.37,106400.0,6.0089,6.0089,5.9897,6.0025,106400.0
2009-02-25 13:25:00,9.37,9.4,9.37,9.38,74600.0,6.0025,6.0217,6.0025,6.0089,74600.0
2009-02-25 13:30:00,9.38,9.42,9.38,9.41,64200.0,6.0089,6.0345,6.0089,6.0281,64200.0
2009-02-25 13:35:00,9.42,9.45,9.42,9.44,97800.0,6.0345,6.0537,6.0345,6.0473,97800.0
2009-02-25 13:40:00,9.44,9.47,9.44,9.44,139200.0,6.0473,6.0665,6.0473,6.0473,139200.0
2009-02-25 13:45:00,9.44,9.48,9.43,9.47,238000.0,6.0473,6.0729,6.0409,6.0665,238000.0
2009-02-25 13:50:00,9.48,9.48,9.44,9.45,326000.0,6.0729,6.0729,6.0473,6.0537,326000.0
2009-02-25 13:55:00,9.45,9.47,9.43,9.43,277800.0,6.0537,6.0665,6.0409,6.0409,277800.0
2009-02-25 14:00:00,9.43,9.46,9.39,9.42,829800.0,6.0409,6.0601,6.0153,6.0345,829800.0
2009-02-25 14:05:00,9.42,9.43,9.38,9.41,248000.0,6.0345,6.0409,6.0089,6.0281,248000.0
2009-02-25 14:10:00,9.41,9.42,9.37,9.4,284600.0,6.0281,6.0345,6.0025,6.0217,284600.0
2009-02-25 14:15:00,9.4,9.43,9.37,9.38,267600.0,6.0217,6.0409,6.0025,6.0089,267600.0
2009-02-25 14:20:00,9.38,9.44,9.35,9.44,356000.0,6.0089,6.0473,5.9897,6.0473,356000.0
2009-02-25 14:25:00,9.44,9.49,9.43,9.48,517600.0,6.0473,6.0793,6.0409,6.0729,517600.0
2009-02-25 14:30:00,9.48,9.49,9.46,9.47,176000.0,6.0729,6.0793,6.0601,6.0665,176000.0
2009-02-25 14:35:00,9.47,9.47,9.45,9.47,121600.0,6.0665,6.0665,6.0537,6.0665,121600.0
2009-02-25 14:40:00,9.47,9.49,9.46,9.49,270600.0,6.0665,6.0793,6.0601,6.0793,270600.0
2009-02-25 14:45:00,9.49,9.5,9.46,9.47,90600.0,6.0793,6.0858,6.0601,6.0665,90600.0
2009-02-25 14:50:00,9.47,9.53,9.47,9.52,334400.0,6.0665,6.105,6.0665,6.0986,334400.0
2009-02-25 14:55:00,9.52,9.53,9.49,9.5,110000.0,6.0986,6.105,6.0793,6.0858,110000.0
2009-02-25 15:00:00,9.5,9.54,9.49,9.54,237600.0,6.0858,6.1114,6.0793,6.1114,237600.0
2009-02-25 15:05:00,9.54,9.58,9.54,9.56,436800.0,6.1114,6.137,6.1114,6.1242,436800.0
2009-02-25 15:10:00,9.56,9.59,9.51,9.58,295800.0,6.1242,6.1434,6.0922,6.137,295800.0
2009-02-25 15:15:00,9.58,9.65,9.58,9.61,267000.0,6.137,6.1818,6.137,6.1562,267000.0
2009-02-25 15:20:00,9.6,9.63,9.58,9.62,247600.0,6.1498,6.169,6.137,6.1626,247600.0
2009-02-25 15:25:00,9.62,9.65,9.6,9.63,137000.0,6.1626,6.1818,6.1498,6.169,137000.0
2009-02-25 15:30:00,9.63,9.65,9.61,9.65,230000.0,6.169,6.1818,6.1562,6.1818,230000.0
2009-02-25 15:35:00,9.65,9.71,9.65,9.68,282200.0,6.1818,6.2203,6.1818,6.2011,282200.0
2009-02-25 15:40:00,9.68,9.71,9.62,9.62,527600.0,6.2011,6.2203,6.1626,6.1626,527600.0
2009-02-25 15:45:00,9.62,9.66,9.59,9.6,289200.0,6.1626,6.1882,6.1434,6.1498,289200.0
2009-02-25 15:50:00,9.6,9.61,9.54,9.54,315600.0,6.1498,6.1562,6.1114,6.1114,315600.0
2009-02-25 15:55:00,9.55,9.55,9.49,9.49,575000.0,6.1178,6.1178,6.0793,6.0793,575000.0
2009-02-26 09:30:00,9.52,9.67,9.52,9.63,91000.0,6.0986,6.1947,6.0986,6.169,91000.0
2009-02-26 09:35:00,9.63,9.67,9.55,9.55,48000.0,6.169,6.1947,6.1178,6.1178,48000.0
2009-02-26 09:40:00,9.55,9.63,9.52,9.62,150200.0,6.1178,6.169,6.0986,6.1626,150200.0
2009-02-26 09:45:00,9.63,9.63,9.52,9.59,80800.0,6.169,6.169,6.0986,6.1434,80800.0
2009-02-26 09:50:00,9.59,9.68,9.59,9.67,87600.0,6.1434,6.2011,6.1434,6.1947,87600.0
2009-02-26 09:55:00,9.68,9.69,9.63,9.67,146400.0,6.2011,6.2075,6.169,6.1947,146400.0
2009-02-26 10:00:00,9.67,9.72,9.64,9.68,228600.0,6.1947,6.2267,6.1754,6.2011,228600.0
2009-02-26 10:05:00,9.68,9.69,9.65,9.68,163600.0,6.2011,6.2075,6.1818,6.2011,163600.0
2009-02-26 10:10:00,9.69,9.69,9.63,9.64,87400.0,6.2075,6.2075,6.169,6.1754,87400.0
2009-02-26 10:15:00,9.65,9.7,9.62,9.69,99400.0,6.1818,6.2139,6.1626,6.2075,99400.0
2009-02-26 10:20:00,9.7,9.74,9.68,9.71,152000.0,6.2139,6.2395,6.2011,6.2203,152000.0
2009-02-26 10:25:00,9.71,9.72,9.65,9.65,202000.0,6.2203,6.2267,6.1818,6.1818,202000.0
2009-02-26 10:30:00,9.66,9.68,9.62,9.66,172600.0,6.1882,6.2011,6.1626,6.1882,172600.0
2009-02-26 10:35:00,9.65,9.72,9.65,9.7,124200.0,6.1818,6.2267,6.1818,6.2139,124200.0
2009-02-26 10:40:00,9.7,9.74,9.7,9.73,187200.0,6.2139,6.2395,6.2139,6.2331,187200.0
2009-02-26 10:45:00,9.72,9.81,9.72,9.79,201200.0,6.2267,6.2843,6.2267,6.2715,201200.0
2009-02-26 10:50:00,9.79,9.83,9.78,9.81,186200.0,6.2715,6.2972,6.2651,6.2843,186200.0
2009-02-26 10:55:00,9.81,9.84,9.81,9.83,76800.0,6.2843,6.3036,6.2843,6.2972,76800.0
2009-02-26 11:00:00,9.84,9.84,9.75,9.76,84000.0,6.3036,6.3036,6.2459,6.2523,84000.0
2009-02-26 11:05:00,9.76,9.76,9.71,9.72,114000.0,6.2523,6.2523,6.2203,6.2267,114000.0
2009-02-26 11:10:00,9.72,9.75,9.71,9.73,84400.0,6.2267,6.2459,6.2203,6.2331,84400.0
2009-02-26 11:15:00,9.72,9.72,9.7,9.71,79200.0,6.2267,6.2267,6.2139,6.2203,79200.0
2009-02-26 11:20:00,9.71,9.72,9.68,9.7,53000.0,6.2203,6.2267,6.2011,6.2139,53000.0
2009-02-26 11:25:00,9.69,9.69,9.62,9.62,43800.0,6.2075,6.2075,6.1626,6.1626,43800.0
2009-02-26 11:30:00,9.62,9.66,9.62,9.65,80600.0,6.1626,6.1882,6.1626,6.1818,80600.0
2009-02-26 11:35:00,9.65,9.68,9.65,9.66,37200.0,6.1818,6.2011,6.1818,6.1882,37200.0
2009-02-26 11:40:00,9.66,9.66,9.57,9.58,80000.0,6.1882,6.1882,6.1306,6.137,80000.0
2009-02-26 11:45:00,9.59,9.59,9.56,9.56,82400.0,6.1434,6.1434,6.1242,6.1242,82400.0
2009-02-26 11:50:00,9.56,9.61,9.56,9.59,75200.0,6.1242,6.1562,6.1242,6.1434,75200.0
2009-02-26 11:55:00,9.59,9.59,9.56,9.58,73000.0,6.1434,6.1434,6.1242,6.137,73000.0
2009-02-26 12:00:00,9.58,9.62,9.58,9.61,87400.0,6.137,6.1626,6.137,6.1562,87400.0
2009-02-26 12:05:00,9.6,9.61,9.59,9.61,22800.0,6.1498,6.1562,6.1434,6.1562,22800.0
2009-02-26 12:10:00,9.61,9.61,9.58,9.58,41200.0,6.1562,6.1562,6.137,6.137,41200.0
2009-02-26 12:15:00,9.58,9.58,9.53,9.54,41800.0,6.137,6.137,6.105,6.1114,41800.0
2009-02-26 12:20:00,9.55,9.55,9.52,9.52,38400.0,6.1178,6.1178,6.0986,6.0986,38400.0
2009-02-26 12:25:00,9.51,9.53,9.49,9.52,123200.0,6.0922,6.105,6.0793,6.0986,123200.0
2009-02-26 12:30:00,9.52,9.54,9.51,9.54,51800.0,6.0986,6.1114,6.0922,6.1114,51800.0
2009-02-26 12:35:00,9.54,9.56,9.53,9.53,34800.0,6.1114,6.1242,6.105,6.105,34800.0
2009-02-26 12:40:00,9.53,9.54,9.51,9.51,41800.0,6.105,6.1114,6.0922,6.0922,41800.0
2009-02-26 12:45:00,9.51,9.56,9.51,9.56,30800.0,6.0922,6.1242,6.0922,6.1242,30800.0
2009-02-26 12:50:00,9.56,9.59,9.54,9.59,46200.0,6.1242,6.1434,6.1114,6.1434,46200.0
2009-02-26 12:55:00,9.59,9.59,9.52,9.54,58000.0,6.1434,6.1434,6.0986,6.1114,58000.0
2009-02-26 13:00:00,9.54,9.55,9.51,9.53,52400.0,6.1114,6.1178,6.0922,6.105,52400.0
2009-02-26 13:05:00,9.53,9.54,9.5,9.5,61800.0,6.105,6.1114,6.0858,6.0858,61800.0
2009-02-26 13:10:00,9.51,9.51,9.46,9.49,80200.0,6.0922,6.0922,6.0601,6.0793,80200.0
2009-02-26 13:15:00,9.49,9.49,9.47,9.47,44600.0,6.0793,6.0793,6.0665,6.0665,44600.0
2009-02-26 13:20:00,9.47,9.51,9.46,9.48,110200.0,6.0665,6.0922,6.0601,6.0729,110200.0
2009-02-26 13:25:00,9.48,9.53,9.47,9.5,104600.0,6.0729,6.105,6.0665,6.0858,104600.0
2009-02-26 13:30:00,9.5,9.53,9.48,9.53,60200.0,6.0858,6.105,6.0729,6.105,60200.0
2009-02-26 13:35:00,9.53,9.53,9.49,9.49,70800.0,6.105,6.105,6.0793,6.0793,70800.0
2009-02-26 13:40:00,9.49,9.55,9.49,9.53,103000.0,6.0793,6.1178,6.0793,6.105,103000.0
2009-02-26 13:45:00,9.53,9.56,9.53,9.54,84400.0,6.105,6.1242,6.105,6.1114,84400.0
2009-02-26 13:50:00,9.54,9.56,9.52,9.52,48800.0,6.1114,6.1242,6.0986,6.0986,48800.0
2009-02-26 13:55:00,9.52,9.53,9.49,9.52,50000.0,6.0986,6.105,6.0793,6.0986,50000.0
2009-02-26 14:00:00,9.52,9.52,9.49,9.49,48800.0,6.0986,6.0986,6.0793,6.0793,48800.0
2009-02-26 14:05:00,9.49,9.49,9.45,9.48,86800.0,6.0793,6.0793,6.0537,6.0729,86800.0
2009-02-26 14:10:00,9.48,9.51,9.47,9.49,60600.0,6.0729,6.0922,6.0665,6.0793,60600.0
2009-02-26 14:15:00,9.49,9.51,9.49,9.49,40800.0,6.0793,6.0922,6.0793,6.0793,40800.0
2009-02-26 14:20:00,9.5,9.53,9.49,9.49,425800.0,6.0858,6.105,6.0793,6.0793,425800.0
2009-02-26 14:25:00,9.49,9.49,9.47,9.48,325200.0,6.0793,6.0793,6.0665,6.0729,325200.0
2009-02-26 14:30:00,9.49,9.49,9.44,9.46,123600.0,6.0793,6.0793,6.0473,6.0601,123600.0
2009-02-26 14:35:00,9.46,9.47,9.45,9.46,72200.0,6.0601,6.0665,6.0537,6.0601,72200.0
2009-02-26 14:40:00,9.46,9.47,9.44,9.44,46200.0,6.0601,6.0665,6.0473,6.0473,46200.0
2009-02-26 14:45:00,9.44,9.44,9.42,9.43,70800.0,6.0473,6.0473,6.0345,6.0409,70800.0
2009-02-26 14:50:00,9.43,9.43,9.37,9.37,134000.0,6.0409,6.0409,6.0025,6.0025,134000.0
2009-02-26 14:55:00,9.37,9.4,9.35,9.38,150800.0,6.0025,6.0217,5.9897,6.0089,150800.0
2009-02-26 15:00:00,9.38,9.4,9.36,9.36,218000.0,6.0089,6.0217,5.9961,5.9961,218000.0
2009-02-26 15:05:00,9.36,9.39,9.35,9.38,79400.0,5.9961,6.0153,5.9897,6.0089,79400.0
2009-02-26 15:10:00,9.38,9.38,9.32,9.33,185000.0,6.0089,6.0089,5.9704,5.9768,185000.0
2009-02-26 15:15:00,9.32,9.35,9.32,9.34,189800.0,5.9704,5.9897,5.9704,5.9833,189800.0
2009-02-26 15:20:00,9.35,9.37,9.33,9.37,136400.0,5.9897,6.0025,5.9768,6.0025,136400.0
2009-02-26 15:25:00,9.37,9.38,9.36,9.37,100600.0,6.0025,6.0089,5.9961,6.0025,100600.0
2009-02-26 15:30:00,9.37,9.4,9.35,9.38,207200.0,6.0025,6.0217,5.9897,6.0089,207200.0
2009-02-26 15:35:00,9.38,9.42,9.38,9.38,117800.0,6.0089,6.0345,6.0089,6.0089,117800.0
2009-02-26 15:40:00,9.38,9.43,9.38,9.4,158000.0,6.0089,6.0409,6.0089,6.0217,158000.0
2009-02-26 15:45:00,9.4,9.43,9.38,9.42,162600.0,6.0217,6.0409,6.0089,6.0345,162600.0
2009-02-26 15:50:00,9.42,9.42,9.38,9.4,322000.0,6.0345,6.0345,6.0089,6.0217,322000.0
2009-02-26 15:55:00,9.4,9.4,9.35,9.35,241600.0,6.0217,6.0217,5.9897,5.9897,241600.0
2009-02-27 09:30:00,9.3,9.35,9.25,9.28,132600.0,5.9576,5.9897,5.9256,5.9448,132600.0
2009-02-27 09:35:00,9.28,9.37,9.23,9.33,117000.0,5.9448,6.0025,5.9128,5.9768,117000.0
2009-02-27 09:40:00,9.31,9.42,9.27,9.36,132400.0,5.964,6.0345,5.9384,5.9961,132400.0
2009-02-27 09:45:00,9.35,9.44,9.34,9.38,94000.0,5.9897,6.0473,5.9833,6.0089,94000.0
2009-02-27 09:50:00,9.38,9.4,9.31,9.39,78600.0,6.0089,6.0217,5.964,6.0153,78600.0
2009-02-27 09:55:00,9.38,9.46,9.37,9.41,80000.0,6.0089,6.0601,6.0025,6.0281,80000.0
2009-02-27 10:00:00,9.4,9.47,9.4,9.46,134800.0,6.0217,6.0665,6.0217,6.0601,134800.0
2009-02-27 10:05:00,9.47,9.5,9.46,9.46,193000.0,6.0665,6.0858,6.0601,6.0601,193000.0
2009-02-27 10:10:00,9.46,9.51,9.45,9.51,149400.0,6.0601,6.0922,6.0537,6.0922,149400.0
2009-02-27 10:15:00,9.51,9.53,9.5,9.53,163800.0,6.0922,6.105,6.0858,6.105,163800.0
2009-02-27 10:20:00,9.54,9.59,9.53,9.54,170000.0,6.1114,6.1434,6.105,6.1114,170000.0
2009-02-27 10:25:00,9.54,9.58,9.54,9.55,206000.0,6.1114,6.137,6.1114,6.1178,206000.0
2009-02-27 10:30:00,9.55,9.57,9.53,9.55,183200.0,6.1178,6.1306,6.105,6.1178,183200.0
2009-02-27 10:35:00,9.55,9.56,9.49,9.53,73000.0,6.1178,6.1242,6.0793,6.105,73000.0
2009-02-27 10:40:00,9.52,9.56,9.49,9.54,91800.0,6.0986,6.1242,6.0793,6.1114,91800.0
2009-02-27 10:45:00,9.53,9.56,9.49,9.52,117400.0,6.105,6.1242,6.0793,6.0986,117400.0
2009-02-27 10:50:00,9.52,9.55,9.51,9.51,72600.0,6.0986,6.1178,6.0922,6.0922,72600.0
2009-02-27 10:55:00,9.51,9.52,9.48,9.5,60000.0,6.0922,6.0986,6.0729,6.0858,60000.0
2009-02-27 11:00:00,9.5,9.51,9.45,9.46,53000.0,6.0858,6.0922,6.0537,6.0601,53000.0
2009-02-27 11:05:00,9.46,9.46,9.43,9.44,106000.0,6.0601,6.0601,6.0409,6.0473,106000.0
2009-02-27 11:10:00,9.44,9.44,9.42,9.42,93600.0,6.0473,6.0473,6.0345,6.0345,93600.0
2009-02-27 11:15:00,9.42,9.43,9.4,9.42,151200.0,6.0345,6.0409,6.0217,6.0345,151200.0
2009-02-27 11:20:00,9.42,9.42,9.4,9.41,94400.0,6.0345,6.0345,6.0217,6.0281,94400.0
2009-02-27 11:25:00,9.41,9.42,9.38,9.41,120000.0,6.0281,6.0345,6.0089,6.0281,120000.0
2009-02-27 11:30:00,9.42,9.45,9.41,9.43,92400.0,6.0345,6.0537,6.0281,6.0409,92400.0
2009-02-27 11:35:00,9.43,9.44,9.4,9.44,33600.0,6.0409,6.0473,6.0217,6.0473,33600.0
2009-02-27 11:40:00,9.44,9.5,9.44,9.5,124600.0,6.0473,6.0858,6.0473,6.0858,124600.0
2009-02-27 11:45:00,9.5,9.5,9.46,9.47,51200.0,6.0858,6.0858,6.0601,6.0665,51200.0
2009-02-27 11:50:00,9.47,9.48,9.42,9.46,35800.0,6.0665,6.0729,6.0345,6.0601,35800.0
2009-02-27 11:55:00,9.46,9.49,9.44,9.49,52400.0,6.0601,6.0793,6.0473,6.0793,52400.0
2009-02-27 12:00:00,9.48,9.5,9.47,9.48,34800.0,6.0729,6.0858,6.0665,6.0729,34800.0
2009-02-27 12:05:00,9.49,9.5,9.47,9.49,84400.0,6.0793,6.0858,6.0665,6.0793,84400.0
2009-02-27 12:10:00,9.49,9.51,9.48,9.49,81000.0,6.0793,6.0922,6.0729,6.0793,81000.0
2009-02-27 12:15:00,9.49,9.52,9.48,9.49,54000.0,6.0793,6.0986,6.0729,6.0793,54000.0
2009-02-27 12:20:00,9.49,9.52,9.49,9.51,55800.0,6.0793,6.0986,6.0793,6.0922,55800.0
2009-02-27 12:25:00,9.52,9.52,9.51,9.52,26600.0,6.0986,6.0986,6.0922,6.0986,26600.0
2009-02-27 12:30:00,9.51,9.51,9.49,9.49,27400.0,6.0922,6.0922,6.0793,6.0793,27400.0
2009-02-27 12:35:00,9.49,9.49,9.42,9.42,56800.0,6.0793,6.0793,6.0345,6.0345,56800.0
2009-02-27 12:40:00,9.42,9.46,9.4,9.44,111400.0,6.0345,6.0601,6.0217,6.0473,111400.0
2009-02-27 12:45:00,9.44,9.45,9.43,9.45,64600.0,6.0473,6.0537,6.0409,6.0537,64600.0
2009-02-27 12:50:00,9.45,9.47,9.45,9.45,28600.0,6.0537,6.0665,6.0537,6.0537,28600.0
2009-02-27 12:55:00,9.45,9.47,9.44,9.47,70400.0,6.0537,6.0665,6.0473,6.0665,70400.0
2009-02-27 13:00:00,9.47,9.51,9.47,9.49,97400.0,6.0665,6.0922,6.0665,6.0793,97400.0
2009-02-27 13:05:00,9.49,9.51,9.48,9.5,45400.0,6.0793,6.0922,6.0729,6.0858,45400.0
2009-02-27 13:10:00,9.5,9.5,9.46,9.47,76800.0,6.0858,6.0858,6.0601,6.0665,76800.0
2009-02-27 13:15:00,9.46,9.49,9.45,9.49,85200.0,6.0601,6.0793,6.0537,6.0793,85200.0
2009-02-27 13:20:00,9.49,9.51,9.47,9.47,57000.0,6.0793,6.0922,6.0665,6.0665,57000.0
2009-02-27 13:25:00,9.47,9.49,9.47,9.48,43200.0,6.0665,6.0793,6.0665,6.0729,43200.0
2009-02-27 13:30:00,9.49,9.52,9.46,9.48,146400.0,6.0793,6.0986,6.0601,6.0729,146400.0
2009-02-27 13:35:00,9.48,9.49,9.44,9.47,212800.0,6.0729,6.0793,6.0473,6.0665,212800.0
2009-02-27 13:40:00,9.47,9.49,9.45,9.46,89000.0,6.0665,6.0793,6.0537,6.0601,89000.0
2009-02-27 13:45:00,9.46,9.5,9.45,9.49,104000.0,6.0601,6.0858,6.0537,6.0793,104000.0
2009-02-27 13:50:00,9.5,9.52,9.49,9.51,95000.0,6.0858,6.0986,6.0793,6.0922,95000.0
2009-02-27 13:55:00,9.51,9.55,9.49,9.54,277600.0,6.0922,6.1178,6.0793,6.1114,277600.0
2009-02-27 14:00:00,9.54,9.58,9.52,9.57,369400.0,6.1114,6.137,6.0986,6.1306,369400.0
2009-02-27 14:05:00,9.56,9.56,9.52,9.53,58600.0,6.1242,6.1242,6.0986,6.105,58600.0
2009-02-27 14:10:00,9.53,9.54,9.5,9.54,70200.0,6.105,6.1114,6.0858,6.1114,70200.0
2009-02-27 14:15:00,9.55,9.56,9.51,9.53,75000.0,6.1178,6.1242,6.0922,6.105,75000.0
2009-02-27 14:20:00,9.53,9.55,9.49,9.51,77400.0,6.105,6.1178,6.0793,6.0922,77400.0
2009-02-27 14:25:00,9.51,9.55,9.47,9.48,81400.0,6.0922,6.1178,6.0665,6.0729,81400.0
2009-02-27 14:30:00,9.48,9.51,9.47,9.49,58400.0,6.0729,6.0922,6.0665,6.0793,58400.0
2009-02-27 14:35:00,9.49,9.51,9.45,9.47,64400.0,6.0793,6.0922,6.0537,6.0665,64400.0
2009-02-27 14:40:00,9.47,9.52,9.46,9.48,58200.0,6.0665,6.0986,6.0601,6.0729,58200.0
2009-02-27 14:45:00,9.47,9.52,9.47,9.52,99400.0,6.0665,6.0986,6.0665,6.0986,99400.0
2009-02-27 14:50:00,9.52,9.54,9.49,9.5,117000.0,6.0986,6.1114,6.0793,6.0858,117000.0
2009-02-27 14:55:00,9.51,9.53,9.5,9.53,65600.0,6.0922,6.105,6.0858,6.105,65600.0
2009-02-27 15:00:00,9.52,9.53,9.49,9.52,111800.0,6.0986,6.105,6.0793,6.0986,111800.0
2009-02-27 15:05:00,9.52,9.52,9.49,9.49,136600.0,6.0986,6.0986,6.0793,6.0793,136600.0
2009-02-27 15:10:00,9.49,9.49,9.44,9.46,114200.0,6.0793,6.0793,6.0473,6.0601,114200.0
2009-02-27 15:15:00,9.46,9.46,9.42,9.44,165600.0,6.0601,6.0601,6.0345,6.0473,165600.0
2009-02-27 15:20:00,9.44,9.46,9.42,9.46,177600.0,6.0473,6.0601,6.0345,6.0601,177600.0
2009-02-27 15:25:00,9.46,9.47,9.43,9.44,294000.0,6.0601,6.0665,6.0409,6.0473,294000.0
2009-02-27 15:30:00,9.43,9.48,9.43,9.47,231600.0,6.0409,6.0729,6.0409,6.0665,231600.0
2009-02-27 15:35:00,9.47,9.47,9.42,9.43,474000.0,6.0665,6.0665,6.0345,6.0409,474000.0
2009-02-27 15:40:00,9.43,9.49,9.42,9.46,172600.0,6.0409,6.0793,6.0345,6.0601,172600.0
2009-02-27 15:45:00,9.46,9.51,9.44,9.47,207200.0,6.0601,6.0922,6.0473,6.0665,207200.0
2009-02-27 15:50:00,9.47,9.48,9.44,9.44,185400.0,6.0665,6.0729,6.0473,6.0473,185400.0
2009-02-27 15:55:00,9.44,9.44,9.39,9.4,288800.0,6.0473,6.0473,6.0153,6.0217,288800.0
2009-03-02 09:30:00,9.22,9.33,9.2,9.29,64400.0,5.9064,5.9768,5.8936,5.9512,64400.0
2009-03-02 09:35:00,9.3,9.37,9.3,9.34,54400.0,5.9576,6.0025,5.9576,5.9833,54400.0
2009-03-02 09:40:00,9.34,9.38,9.31,9.35,52000.0,5.9833,6.0089,5.964,5.9897,52000.0
2009-03-02 09:45:00,9.34,9.38,9.33,9.35,51200.0,5.9833,6.0089,5.9768,5.9897,51200.0
2009-03-02 09:50:00,9.36,9.43,9.36,9.4,87200.0,5.9961,6.0409,5.9961,6.0217,87200.0
2009-03-02 09:55:00,9.4,9.41,9.34,9.34,49400.0,6.0217,6.0281,5.9833,5.9833,49400.0
2009-03-02 10:00:00,9.34,9.4,9.31,9.31,143000.0,5.9833,6.0217,5.964,5.964,143000.0
2009-03-02 10:05:00,9.31,9.31,9.26,9.27,90600.0,5.964,5.964,5.932,5.9384,90600.0
2009-03-02 10:10:00,9.27,9.28,9.22,9.22,89200.0,5.9384,5.9448,5.9064,5.9064,89200.0
2009-03-02 10:15:00,9.22,9.27,9.22,9.26,64600.0,5.9064,5.9384,5.9064,5.932,64600.0
2009-03-02 10:20:00,9.26,9.3,9.24,9.3,59800.0,5.932,5.9576,5.9192,5.9576,59800.0
2009-03-02 10:25:00,9.3,9.31,9.27,9.31,77800.0,5.9576,5.964,5.9384,5.964,77800.0
2009-03-02 10:30:00,9.31,9.31,9.29,9.31,75200.0,5.964,5.964,5.9512,5.964,75200.0
2009-03-02 10:35:00,9.31,9.33,9.29,9.29,52200.0,5.964,5.9768,5.9512,5.9512,52200.0
2009-03-02 10:40:00,9.29,9.3,9.25,9.27,90200.0,5.9512,5.9576,5.9256,5.9384,90200.0
2009-03-02 10:45:00,9.27,9.27,9.22,9.24,69400.0,5.9384,5.9384,5.9064,5.9192,69400.0
2009-03-02 10:50:00,9.23,9.23,9.21,9.21,33800.0,5.9128,5.9128,5.9,5.9,33800.0
2009-03-02 10:55:00,9.21,9.22,9.2,9.21,37600.0,5.9,5.9064,5.8936,5.9,37600.0
2009-03-02 11:00:00,9.21,9.24,9.21,9.22,239200.0,5.9,5.9192,5.9,5.9064,239200.0
2009-03-02 11:05:00,9.22,9.22,9.17,9.19,116400.0,5.9064,5.9064,5.8744,5.8872,116400.0
2009-03-02 11:10:00,9.19,9.19,9.16,9.17,136600.0,5.8872,5.8872,5.8679,5.8744,136600.0
2009-03-02 11:15:00,9.16,9.16,9.13,9.15,169200.0,5.8679,5.8679,5.8487,5.8615,169200.0
2009-03-02 11:20:00,9.15,9.18,9.14,9.15,159000.0,5.8615,5.8808,5.8551,5.8615,159000.0
2009-03-02 11:25:00,9.15,9.15,9.08,9.09,153600.0,5.8615,5.8615,5.8167,5.8231,153600.0
2009-03-02 11:30:00,9.09,9.09,9.06,9.08,169600.0,5.8231,5.8231,5.8039,5.8167,169600.0
2009-03-02 11:35:00,9.08,9.08,9.03,9.03,199200.0,5.8167,5.8167,5.7847,5.7847,199200.0
2009-03-02 11:40:00,9.03,9.05,9.03,9.05,175400.0,5.7847,5.7975,5.7847,5.7975,175400.0
2009-03-02 11:45:00,9.05,9.05,9.01,9.01,472600.0,5.7975,5.7975,5.7719,5.7719,472600.0
2009-03-02 11:50:00,9.01,9.01,8.97,8.98,164800.0,5.7719,5.7719,5.7462,5.7526,164800.0
2009-03-02 11:55:00,8.97,8.99,8.97,8.98,98600.0,5.7462,5.759,5.7462,5.7526,98600.0
2009-03-02 12:00:00,8.99,8.99,8.96,8.99,344200.0,5.759,5.759,5.7398,5.759,344200.0
2009-03-02 12:05:00,8.99,9.0,8.98,8.99,133600.0,5.759,5.7655,5.7526,5.759,133600.0
2009-03-02 12:10:00,8.99,9.0,8.97,8.98,169800.0,5.759,5.7655,5.7462,5.7526,169800.0
2009-03-02 12:15:00,8.98,8.99,8.97,8.97,92400.0,5.7526,5.759,5.7462,5.7462,92400.0
2009-03-02 12:20:00,8.98,9.0,8.97,8.99,117800.0,5.7526,5.7655,5.7462,5.759,117800.0
2009-03-02 12:25:00,8.99,9.01,8.99,8.99,142600.0,5.759,5.7719,5.759,5.759,142600.0
2009-03-02 12:30:00,8.99,8.99,8.95,8.97,187600.0,5.759,5.759,5.7334,5.7462,187600.0
2009-03-02 12:35:00,8.97,8.98,8.95,8.96,104600.0,5.7462,5.7526,5.7334,5.7398,104600.0
2009-03-02 12:40:00,8.96,8.96,8.94,8.95,117400.0,5.7398,5.7398,5.727,5.7334,117400.0
2009-03-02 12:45:00,8.94,8.95,8.92,8.94,147200.0,5.727,5.7334,5.7142,5.727,147200.0
2009-03-02 12:50:00,8.94,8.96,8.94,8.94,101000.0,5.727,5.7398,5.727,5.727,101000.0
2009-03-02 12:55:00,8.94,8.94,8.9,8.9,187800.0,5.727,5.727,5.7014,5.7014,187800.0
2009-03-02 13:00:00,8.9,8.94,8.9,8.94,233200.0,5.7014,5.727,5.7014,5.727,233200.0
2009-03-02 13:05:00,8.94,8.95,8.92,8.94,151000.0,5.727,5.7334,5.7142,5.727,151000.0
2009-03-02 13:10:00,8.95,8.95,8.92,8.94,140000.0,5.7334,5.7334,5.7142,5.727,140000.0
2009-03-02 13:15:00,8.94,8.94,8.92,8.93,212800.0,5.727,5.727,5.7142,5.7206,212800.0
2009-03-02 13:20:00,8.94,8.94,8.93,8.93,71600.0,5.727,5.727,5.7206,5.7206,71600.0
2009-03-02 13:25:00,8.92,8.94,8.92,8.94,214200.0,5.7142,5.727,5.7142,5.727,214200.0
2009-03-02 13:30:00,8.94,8.94,8.92,8.93,72200.0,5.727,5.727,5.7142,5.7206,72200.0
2009-03-02 13:35:00,8.93,8.94,8.92,8.92,63000.0,5.7206,5.727,5.7142,5.7142,63000.0
2009-03-02 13:40:00,8.92,8.95,8.92,8.93,52600.0,5.7142,5.7334,5.7142,5.7206,52600.0
2009-03-02 13:45:00,8.93,8.96,8.92,8.95,78400.0,5.7206,5.7398,5.7142,5.7334,78400.0
2009-03-02 13:50:00,8.96,8.97,8.94,8.97,29600.0,5.7398,5.7462,5.727,5.7462,29600.0
2009-03-02 13:55:00,8.97,9.0,8.97,8.99,56400.0,5.7462,5.7655,5.7462,5.759,56400.0
2009-03-02 14:00:00,9.0,9.02,8.99,9.02,86200.0,5.7655,5.7783,5.759,5.7783,86200.0
2009-03-02 14:05:00,9.02,9.02,8.99,8.99,57600.0,5.7783,5.7783,5.759,5.759,57600.0
2009-03-02 14:10:00,9.0,9.02,8.99,9.0,40000.0,5.7655,5.7783,5.759,5.7655,40000.0
2009-03-02 14:15:00,8.99,9.03,8.99,9.0,79000.0,5.759,5.7847,5.759,5.7655,79000.0
2009-03-02 14:20:00,8.99,9.01,8.99,9.0,126000.0,5.759,5.7719,5.759,5.7655,126000.0
2009-03-02 14:25:00,9.0,9.01,8.99,9.0,107800.0,5.7655,5.7719,5.759,5.7655,107800.0
2009-03-02 14:30:00,9.0,9.05,8.99,9.05,145800.0,5.7655,5.7975,5.759,5.7975,145800.0
2009-03-02 14:35:00,9.04,9.07,9.03,9.03,119600.0,5.7911,5.8103,5.7847,5.7847,119600.0
2009-03-02 14:40:00,9.03,9.07,9.02,9.05,98000.0,5.7847,5.8103,5.7783,5.7975,98000.0
2009-03-02 14:45:00,9.04,9.05,9.0,9.0,88400.0,5.7911,5.7975,5.7655,5.7655,88400.0
2009-03-02 14:50:00,9.0,9.03,8.99,9.01,102200.0,5.7655,5.7847,5.759,5.7719,102200.0
2009-03-02 14:55:00,9.01,9.02,8.99,8.99,134600.0,5.7719,5.7783,5.759,5.759,134600.0
2009-03-02 15:00:00,8.99,9.01,8.99,9.0,291000.0,5.759,5.7719,5.759,5.7655,291000.0
2009-03-02 15:05:00,9.0,9.01,8.99,9.01,234600.0,5.7655,5.7719,5.759,5.7719,234600.0
2009-03-02 15:10:00,9.01,9.04,8.99,9.01,222600.0,5.7719,5.7911,5.759,5.7719,222600.0
2009-03-02 15:15:00,9.01,9.01,8.96,8.97,186000.0,5.7719,5.7719,5.7398,5.7462,186000.0
2009-03-02 15:20:00,8.96,9.01,8.96,8.97,181200.0,5.7398,5.7719,5.7398,5.7462,181200.0
2009-03-02 15:25:00,8.97,9.02,8.96,8.99,152200.0,5.7462,5.7783,5.7398,5.759,152200.0
2009-03-02 15:30:00,8.99,9.03,8.98,9.01,185800.0,5.759,5.7847,5.7526,5.7719,185800.0
2009-03-02 15:35:00,9.01,9.01,8.96,8.96,94400.0,5.7719,5.7719,5.7398,5.7398,94400.0
2009-03-02 15:40:00,8.96,8.97,8.93,8.95,165600.0,5.7398,5.7462,5.7206,5.7334,165600.0
2009-03-02 15:45:00,8.95,8.97,8.93,8.93,188400.0,5.7334,5.7462,5.7206,5.7206,188400.0
2009-03-02 15:50:00,8.93,8.96,8.9,8.93,382400.0,5.7206,5.7398,5.7014,5.7206,382400.0
2009-03-02 15:55:00,8.93,8.95,8.92,8.92,619600.0,5.7206,5.7334,5.7142,5.7142,619600.0
2009-03-03 09:30:00,8.87,9.1,8.87,9.05,292600.0,5.6822,5.8295,5.6822,5.7975,292600.0
2009-03-03 09:35:00,9.05,9.05,8.96,9.03,134000.0,5.7975,5.7975,5.7398,5.7847,134000.0
2009-03-03 09:40:00,9.03,9.03,8.95,8.99,156800.0,5.7847,5.7847,5.7334,5.759,156800.0
2009-03-03 09:45:00,8.98,8.99,8.9,8.94,97800.0,5.7526,5.759,5.7014,5.727,97800.0
2009-03-03 09:50:00,8.95,8.97,8.93,8.95,94600.0,5.7334,5.7462,5.7206,5.7334,94600.0
2009-03-03 09:55:00,8.95,8.97,8.91,8.95,150000.0,5.7334,5.7462,5.7078,5.7334,150000.0
2009-03-03 10:00:00,8.95,8.99,8.93,8.99,294200.0,5.7334,5.759,5.7206,5.759,294200.0
2009-03-03 10:05:00,8.98,9.03,8.98,9.02,218400.0,5.7526,5.7847,5.7526,5.7783,218400.0
2009-03-03 10:10:00,9.02,9.02,8.95,8.95,81600.0,5.7783,5.7783,5.7334,5.7334,81600.0
2009-03-03 10:15:00,8.95,9.01,8.94,8.99,128800.0,5.7334,5.7719,5.727,5.759,128800.0
2009-03-03 10:20:00,8.99,9.04,8.99,9.04,170200.0,5.759,5.7911,5.759,5.7911,170200.0
2009-03-03 10:25:00,9.03,9.06,9.02,9.03,94800.0,5.7847,5.8039,5.7783,5.7847,94800.0
2009-03-03 10:30:00,9.03,9.03,8.97,8.99,84800.0,5.7847,5.7847,5.7462,5.759,84800.0
2009-03-03 10:35:00,8.99,9.04,8.97,9.03,58000.0,5.759,5.7911,5.7462,5.7847,58000.0
2009-03-03 10:40:00,9.03,9.06,9.0,9.01,86200.0,5.7847,5.8039,5.7655,5.7719,86200.0
2009-03-03 10:45:00,9.01,9.04,9.01,9.01,62800.0,5.7719,5.7911,5.7719,5.7719,62800.0
2009-03-03 10:50:00,9.01,9.05,8.99,8.99,58400.0,5.7719,5.7975,5.759,5.759,58400.0
2009-03-03 10:55:00,8.99,8.99,8.96,8.96,42200.0,5.759,5.759,5.7398,5.7398,42200.0
2009-03-03 11:00:00,8.96,8.99,8.92,8.92,167800.0,5.7398,5.759,5.7142,5.7142,167800.0
2009-03-03 11:05:00,8.92,8.95,8.91,8.94,105200.0,5.7142,5.7334,5.7078,5.727,105200.0
2009-03-03 11:10:00,8.94,8.94,8.89,8.91,99400.0,5.727,5.727,5.695,5.7078,99400.0
2009-03-03 11:15:00,8.91,8.91,8.87,8.9,142600.0,5.7078,5.7078,5.6822,5.7014,142600.0
2009-03-03 11:20:00,8.9,8.92,8.88,8.9,83400.0,5.7014,5.7142,5.6886,5.7014,83400.0
2009-03-03 11:25:00,8.9,8.92,8.88,8.88,33400.0,5.7014,5.7142,5.6886,5.6886,33400.0
2009-03-03 11:30:00,8.88,8.9,8.85,8.85,89200.0,5.6886,5.7014,5.6694,5.6694,89200.0
2009-03-03 11:35:00,8.85,8.86,8.82,8.82,335000.0,5.6694,5.6758,5.6501,5.6501,335000.0
2009-03-03 11:40:00,8.83,8.86,8.81,8.85,69200.0,5.6565,5.6758,5.6437,5.6694,69200.0
2009-03-03 11:45:00,8.85,8.85,8.81,8.83,71600.0,5.6694,5.6694,5.6437,5.6565,71600.0
2009-03-03 11:50:00,8.83,8.84,8.78,8.79,110400.0,5.6565,5.663,5.6245,5.6309,110400.0
2009-03-03 11:55:00,8.79,8.81,8.78,8.81,56800.0,5.6309,5.6437,5.6245,5.6437,56800.0
2009-03-03 12:00:00,8.81,8.88,8.81,8.88,378800.0,5.6437,5.6886,5.6437,5.6886,378800.0
2009-03-03 12:05:00,8.88,8.88,8.87,8.88,140000.0,5.6886,5.6886,5.6822,5.6886,140000.0
2009-03-03 12:10:00,8.88,8.89,8.86,8.88,62600.0,5.6886,5.695,5.6758,5.6886,62600.0
2009-03-03 12:15:00,8.87,8.92,8.87,8.92,61600.0,5.6822,5.7142,5.6822,5.7142,61600.0
2009-03-03 12:20:00,8.92,8.94,8.92,8.93,70000.0,5.7142,5.727,5.7142,5.7206,70000.0
2009-03-03 12:25:00,8.93,8.96,8.93,8.96,58000.0,5.7206,5.7398,5.7206,5.7398,58000.0
2009-03-03 12:30:00,8.95,8.96,8.9,8.92,88800.0,5.7334,5.7398,5.7014,5.7142,88800.0
2009-03-03 12:35:00,8.92,8.95,8.9,8.93,128000.0,5.7142,5.7334,5.7014,5.7206,128000.0
2009-03-03 12:40:00,8.93,8.94,8.92,8.94,63200.0,5.7206,5.727,5.7142,5.727,63200.0
2009-03-03 12:45:00,8.94,8.94,8.9,8.92,89000.0,5.727,5.727,5.7014,5.7142,89000.0
2009-03-03 12:50:00,8.91,8.93,8.9,8.93,149000.0,5.7078,5.7206,5.7014,5.7206,149000.0
2009-03-03 12:55:00,8.92,8.93,8.89,8.9,69600.0,5.7142,5.7206,5.695,5.7014,69600.0
2009-03-03 13:00:00,8.9,8.92,8.87,8.91,85200.0,5.7014,5.7142,5.6822,5.7078,85200.0
2009-03-03 13:05:00,8.91,8.91,8.87,8.9,63600.0,5.7078,5.7078,5.6822,5.7014,63600.0
2009-03-03 13:10:00,8.9,8.92,8.9,8.9,79400.0,5.7014,5.7142,5.7014,5.7014,79400.0
2009-03-03 13:15:00,8.9,8.92,8.9,8.92,54000.0,5.7014,5.7142,5.7014,5.7142,54000.0
2009-03-03 13:20:00,8.92,8.93,8.91,8.92,88600.0,5.7142,5.7206,5.7078,5.7142,88600.0
2009-03-03 13:25:00,8.92,8.92,8.9,8.9,118800.0,5.7142,5.7142,5.7014,5.7014,118800.0
2009-03-03 13:30:00,8.9,8.91,8.88,8.9,77800.0,5.7014,5.7078,5.6886,5.7014,77800.0
2009-03-03 13:35:00,8.9,8.9,8.88,8.9,87600.0,5.7014,5.7014,5.6886,5.7014,87600.0
2009-03-03 13:40:00,8.9,8.92,8.9,8.91,123400.0,5.7014,5.7142,5.7014,5.7078,123400.0
2009-03-03 13:45:00,8.9,8.91,8.88,8.88,60400.0,5.7014,5.7078,5.6886,5.6886,60400.0
2009-03-03 13:50:00,8.88,8.92,8.88,8.92,85600.0,5.6886,5.7142,5.6886,5.7142,85600.0
2009-03-03 13:55:00,8.91,8.93,8.9,8.92,140600.0,5.7078,5.7206,5.7014,5.7142,140600.0
2009-03-03 14:00:00,8.92,8.94,8.91,8.94,133400.0,5.7142,5.727,5.7078,5.727,133400.0
2009-03-03 14:05:00,8.94,8.95,8.92,8.94,79600.0,5.727,5.7334,5.7142,5.727,79600.0
2009-03-03 14:10:00,8.93,8.98,8.93,8.98,136400.0,5.7206,5.7526,5.7206,5.7526,136400.0
2009-03-03 14:15:00,8.98,8.98,8.96,8.97,78200.0,5.7526,5.7526,5.7398,5.7462,78200.0
2009-03-03 14:20:00,8.97,9.01,8.96,9.0,144000.0,5.7462,5.7719,5.7398,5.7655,144000.0
2009-03-03 14:25:00,9.0,9.01,8.97,8.97,189600.0,5.7655,5.7719,5.7462,5.7462,189600.0
2009-03-03 14:30:00,8.97,9.02,8.97,9.02,132600.0,5.7462,5.7783,5.7462,5.7783,132600.0
2009-03-03 14:35:00,9.02,9.04,9.02,9.03,220200.0,5.7783,5.7911,5.7783,5.7847,220200.0
2009-03-03 14:40:00,9.03,9.04,9.0,9.0,166600.0,5.7847,5.7911,5.7655,5.7655,166600.0
2009-03-03 14:45:00,9.01,9.02,8.97,9.01,128600.0,5.7719,5.7783,5.7462,5.7719,128600.0
2009-03-03 14:50:00,9.01,9.02,8.97,9.01,107800.0,5.7719,5.7783,5.7462,5.7719,107800.0
2009-03-03 14:55:00,9.01,9.04,9.01,9.02,163000.0,5.7719,5.7911,5.7719,5.7783,163000.0
2009-03-03 15:00:00,9.02,9.02,8.97,8.98,119000.0,5.7783,5.7783,5.7462,5.7526,119000.0
2009-03-03 15:05:00,8.98,8.99,8.94,8.95,106400.0,5.7526,5.759,5.727,5.7334,106400.0
2009-03-03 15:10:00,8.94,8.97,8.91,8.93,200600.0,5.727,5.7462,5.7078,5.7206,200600.0
2009-03-03 15:15:00,8.93,8.96,8.92,8.94,143200.0,5.7206,5.7398,5.7142,5.727,143200.0
2009-03-03 15:20:00,8.95,8.96,8.9,8.91,162400.0,5.7334,5.7398,5.7014,5.7078,162400.0
2009-03-03 15:25:00,8.9,8.92,8.89,8.9,94800.0,5.7014,5.7142,5.695,5.7014,94800.0
2009-03-03 15:30:00,8.9,8.92,8.88,8.92,154400.0,5.7014,5.7142,5.6886,5.7142,154400.0
2009-03-03 15:35:00,8.92,8.92,8.88,8.88,145600.0,5.7142,5.7142,5.6886,5.6886,145600.0
2009-03-03 15:40:00,8.88,8.9,8.88,8.88,179400.0,5.6886,5.7014,5.6886,5.6886,179400.0
2009-03-03 15:45:00,8.88,8.9,8.88,8.89,141200.0,5.6886,5.7014,5.6886,5.695,141200.0
2009-03-03 15:50:00,8.89,8.92,8.88,8.9,295200.0,5.695,5.7142,5.6886,5.7014,295200.0
2009-03-03 15:55:00,8.9,8.93,8.88,8.88,468400.0,5.7014,5.7206,5.6886,5.6886,468400.0
2009-03-04 09:30:00,8.9,9.06,8.88,9.04,168400.0,5.7014,5.8039,5.6886,5.7911,168400.0
2009-03-04 09:35:00,9.04,9.13,9.01,9.09,146800.0,5.7911,5.8487,5.7719,5.8231,146800.0
2009-03-04 09:40:00,9.09,9.14,9.06,9.13,114800.0,5.8231,5.8551,5.8039,5.8487,114800.0
2009-03-04 09:45:00,9.12,9.14,9.09,9.12,111600.0,5.8423,5.8551,5.8231,5.8423,111600.0
2009-03-04 09:50:00,9.12,9.12,9.05,9.06,106600.0,5.8423,5.8423,5.7975,5.8039,106600.0
2009-03-04 09:55:00,9.06,9.11,9.06,9.06,38400.0,5.8039,5.8359,5.8039,5.8039,38400.0
2009-03-04 10:00:00,9.07,9.12,9.06,9.1,125200.0,5.8103,5.8423,5.8039,5.8295,125200.0
2009-03-04 10:05:00,9.09,9.13,9.08,9.08,90600.0,5.8231,5.8487,5.8167,5.8167,90600.0
2009-03-04 10:10:00,9.08,9.09,9.04,9.06,95800.0,5.8167,5.8231,5.7911,5.8039,95800.0
2009-03-04 10:15:00,9.06,9.07,9.04,9.05,84400.0,5.8039,5.8103,5.7911,5.7975,84400.0
2009-03-04 10:20:00,9.05,9.06,9.03,9.04,58600.0,5.7975,5.8039,5.7847,5.7911,58600.0
2009-03-04 10:25:00,9.05,9.08,9.03,9.08,63200.0,5.7975,5.8167,5.7847,5.8167,63200.0
2009-03-04 10:30:00,9.08,9.1,9.07,9.09,77800.0,5.8167,5.8295,5.8103,5.8231,77800.0
2009-03-04 10:35:00,9.09,9.11,9.06,9.1,94600.0,5.8231,5.8359,5.8039,5.8295,94600.0
2009-03-04 10:40:00,9.09,9.15,9.09,9.12,92200.0,5.8231,5.8615,5.8231,5.8423,92200.0
2009-03-04 10:45:00,9.12,9.16,9.11,9.13,96600.0,5.8423,5.8679,5.8359,5.8487,96600.0
2009-03-04 10:50:00,9.13,9.15,9.12,9.13,65200.0,5.8487,5.8615,5.8423,5.8487,65200.0
2009-03-04 10:55:00,9.13,9.14,9.09,9.09,75200.0,5.8487,5.8551,5.8231,5.8231,75200.0
2009-03-04 11:00:00,9.1,9.16,9.1,9.15,146600.0,5.8295,5.8679,5.8295,5.8615,146600.0
2009-03-04 11:05:00,9.15,9.22,9.15,9.2,207400.0,5.8615,5.9064,5.8615,5.8936,207400.0
2009-03-04 11:10:00,9.19,9.24,9.19,9.21,144200.0,5.8872,5.9192,5.8872,5.9,144200.0
2009-03-04 11:15:00,9.21,9.25,9.21,9.25,165400.0,5.9,5.9256,5.9,5.9256,165400.0
2009-03-04 11:20:00,9.24,9.3,9.24,9.3,245800.0,5.9192,5.9576,5.9192,5.9576,245800.0
2009-03-04 11:25:00,9.3,9.31,9.28,9.31,131000.0,5.9576,5.964,5.9448,5.964,131000.0
2009-03-04 11:30:00,9.31,9.33,9.3,9.33,108600.0,5.964,5.9768,5.9576,5.9768,108600.0
2009-03-04 11:35:00,9.33,9.34,9.3,9.31,72000.0,5.9768,5.9833,5.9576,5.964,72000.0
2009-03-04 11:40:00,9.3,9.3,9.27,9.27,39400.0,5.9576,5.9576,5.9384,5.9384,39400.0
2009-03-04 11:45:00,9.27,9.29,9.25,9.28,83800.0,5.9384,5.9512,5.9256,5.9448,83800.0
2009-03-04 11:50:00,9.29,9.3,9.27,9.28,73200.0,5.9512,5.9576,5.9384,5.9448,73200.0
2009-03-04 11:55:00,9.28,9.32,9.27,9.29,72200.0,5.9448,5.9704,5.9384,5.9512,72200.0
2009-03-04 12:00:00,9.29,9.31,9.27,9.27,53800.0,5.9512,5.964,5.9384,5.9384,53800.0
2009-03-04 12:05:00,9.27,9.28,9.22,9.22,76200.0,5.9384,5.9448,5.9064,5.9064,76200.0
2009-03-04 12:10:00,9.22,9.25,9.22,9.24,64200.0,5.9064,5.9256,5.9064,5.9192,64200.0
2009-03-04 12:15:00,9.24,9.25,9.21,9.21,86600.0,5.9192,5.9256,5.9,5.9,86600.0
2009-03-04 12:20:00,9.22,9.24,9.21,9.22,54600.0,5.9064,5.9192,5.9,5.9064,54600.0
2009-03-04 12:25:00,9.23,9.26,9.23,9.24,36800.0,5.9128,5.932,5.9128,5.9192,36800.0
2009-03-04 12:30:00,9.24,9.26,9.24,9.26,76800.0,5.9192,5.932,5.9192,5.932,76800.0
2009-03-04 12:35:00,9.26,9.28,9.25,9.28,34200.0,5.932,5.9448,5.9256,5.9448,34200.0
2009-03-04 12:40:00,9.29,9.29,9.24,9.24,54800.0,5.9512,5.9512,5.9192,5.9192,54800.0
2009-03-04 12:45:00,9.24,9.24,9.21,9.22,77400.0,5.9192,5.9192,5.9,5.9064,77400.0
2009-03-04 12:50:00,9.22,9.23,9.21,9.23,22000.0,5.9064,5.9128,5.9,5.9128,22000.0
2009-03-04 12:55:00,9.23,9.23,9.19,9.22,50200.0,5.9128,5.9128,5.8872,5.9064,50200.0
2009-03-04 13:00:00,9.22,9.22,9.19,9.19,63400.0,5.9064,5.9064,5.8872,5.8872,63400.0
2009-03-04 13:05:00,9.18,9.2,9.17,9.2,40000.0,5.8808,5.8936,5.8744,5.8936,40000.0
2009-03-04 13:10:00,9.19,9.22,9.19,9.2,46000.0,5.8872,5.9064,5.8872,5.8936,46000.0
2009-03-04 13:15:00,9.2,9.24,9.19,9.24,95200.0,5.8936,5.9192,5.8872,5.9192,95200.0
2009-03-04 13:20:00,9.24,9.25,9.22,9.24,61400.0,5.9192,5.9256,5.9064,5.9192,61400.0
2009-03-04 13:25:00,9.24,9.27,9.22,9.22,78400.0,5.9192,5.9384,5.9064,5.9064,78400.0
2009-03-04 13:30:00,9.22,9.29,9.22,9.24,120000.0,5.9064,5.9512,5.9064,5.9192,120000.0
2009-03-04 13:35:00,9.24,9.26,9.22,9.22,69800.0,5.9192,5.932,5.9064,5.9064,69800.0
2009-03-04 13:40:00,9.22,9.24,9.22,9.22,47200.0,5.9064,5.9192,5.9064,5.9064,47200.0
2009-03-04 13:45:00,9.22,9.25,9.22,9.23,67000.0,5.9064,5.9256,5.9064,5.9128,67000.0
2009-03-04 13:50:00,9.24,9.24,9.22,9.22,48000.0,5.9192,5.9192,5.9064,5.9064,48000.0
2009-03-04 13:55:00,9.22,9.24,9.21,9.21,35800.0,5.9064,5.9192,5.9,5.9,35800.0
2009-03-04 14:00:00,9.21,9.26,9.2,9.24,255800.0,5.9,5.932,5.8936,5.9192,255800.0
2009-03-04 14:05:00,9.24,9.29,9.24,9.28,77400.0,5.9192,5.9512,5.9192,5.9448,77400.0
2009-03-04 14:10:00,9.28,9.29,9.26,9.27,61000.0,5.9448,5.9512,5.932,5.9384,61000.0
2009-03-04 14:15:00,9.28,9.3,9.27,9.29,48000.0,5.9448,5.9576,5.9384,5.9512,48000.0
2009-03-04 14:20:00,9.29,9.29,9.26,9.28,35000.0,5.9512,5.9512,5.932,5.9448,35000.0
2009-03-04 14:25:00,9.27,9.28,9.24,9.24,43600.0,5.9384,5.9448,5.9192,5.9192,43600.0
2009-03-04 14:30:00,9.24,9.26,9.24,9.26,29200.0,5.9192,5.932,5.9192,5.932,29200.0
2009-03-04 14:35:00,9.26,9.29,9.24,9.28,67000.0,5.932,5.9512,5.9192,5.9448,67000.0
2009-03-04 14:40:00,9.27,9.3,9.26,9.3,60800.0,5.9384,5.9576,5.932,5.9576,60800.0
2009-03-04 14:45:00,9.3,9.31,9.28,9.29,89600.0,5.9576,5.964,5.9448,5.9512,89600.0
2009-03-04 14:50:00,9.29,9.31,9.29,9.3,60400.0,5.9512,5.964,5.9512,5.9576,60400.0
2009-03-04 14:55:00,9.3,9.33,9.28,9.31,94400.0,5.9576,5.9768,5.9448,5.964,94400.0
2009-03-04 15:00:00,9.31,9.33,9.3,9.3,117200.0,5.964,5.9768,5.9576,5.9576,117200.0
2009-03-04 15:05:00,9.31,9.31,9.29,9.31,51400.0,5.964,5.964,5.9512,5.964,51400.0
2009-03-04 15:10:00,9.31,9.36,9.31,9.34,90600.0,5.964,5.9961,5.964,5.9833,90600.0
2009-03-04 15:15:00,9.34,9.36,9.34,9.35,64800.0,5.9833,5.9961,5.9833,5.9897,64800.0
2009-03-04 15:20:00,9.35,9.35,9.31,9.34,103600.0,5.9897,5.9897,5.964,5.9833,103600.0
2009-03-04 15:25:00,9.34,9.35,9.33,9.35,116000.0,5.9833,5.9897,5.9768,5.9897,116000.0
2009-03-04 15:30:00,9.34,9.35,9.31,9.32,227000.0,5.9833,5.9897,5.964,5.9704,227000.0
2009-03-04 15:35:00,9.31,9.32,9.26,9.28,180400.0,5.964,5.9704,5.932,5.9448,180400.0
2009-03-04 15:40:00,9.28,9.31,9.27,9.3,146800.0,5.9448,5.964,5.9384,5.9576,146800.0
2009-03-04 15:45:00,9.3,9.3,9.24,9.24,118600.0,5.9576,5.9576,5.9192,5.9192,118600.0
2009-03-04 15:50:00,9.24,9.27,9.22,9.23,173400.0,5.9192,5.9384,5.9064,5.9128,173400.0
2009-03-04 15:55:00,9.24,9.25,9.2,9.22,331800.0,5.9192,5.9256,5.8936,5.9064,331800.0
2009-03-05 09:30:00,9.08,9.15,9.02,9.08,174400.0,5.8167,5.8615,5.7783,5.8167,174400.0
2009-03-05 09:35:00,9.08,9.19,9.08,9.15,629400.0,5.8167,5.8872,5.8167,5.8615,629400.0
2009-03-05 09:40:00,9.15,9.19,9.13,9.15,67600.0,5.8615,5.8872,5.8487,5.8615,67600.0
2009-03-05 09:45:00,9.16,9.24,9.16,9.19,85600.0,5.8679,5.9192,5.8679,5.8872,85600.0
2009-03-05 09:50:00,9.2,9.24,9.2,9.21,170800.0,5.8936,5.9192,5.8936,5.9,170800.0
2009-03-05 09:55:00,9.22,9.26,9.2,9.21,64600.0,5.9064,5.932,5.8936,5.9,64600.0
2009-03-05 10:00:00,9.21,9.27,9.21,9.27,95600.0,5.9,5.9384,5.9,5.9384,95600.0
2009-03-05 10:05:00,9.27,9.33,9.25,9.29,223200.0,5.9384,5.9768,5.9256,5.9512,223200.0
2009-03-05 10:10:00,9.29,9.3,9.22,9.23,119400.0,5.9512,5.9576,5.9064,5.9128,119400.0
2009-03-05 10:15:00,9.23,9.28,9.22,9.26,142000.0,5.9128,5.9448,5.9064,5.932,142000.0
2009-03-05 10:20:00,9.26,9.26,9.2,9.24,113600.0,5.932,5.932,5.8936,5.9192,113600.0
2009-03-05 10:25:00,9.23,9.25,9.22,9.24,105600.0,5.9128,5.9256,5.9064,5.9192,105600.0
2009-03-05 10:30:00,9.24,9.24,9.19,9.21,122800.0,5.9192,5.9192,5.8872,5.9,122800.0
2009-03-05 10:35:00,9.21,9.21,9.16,9.18,111400.0,5.9,5.9,5.8679,5.8808,111400.0
2009-03-05 10:40:00,9.18,9.22,9.18,9.22,96200.0,5.8808,5.9064,5.8808,5.9064,96200.0
2009-03-05 10:45:00,9.22,9.22,9.16,9.2,147000.0,5.9064,5.9064,5.8679,5.8936,147000.0
2009-03-05 10:50:00,9.19,9.2,9.17,9.2,98600.0,5.8872,5.8936,5.8744,5.8936,98600.0
2009-03-05 10:55:00,9.2,9.21,9.12,9.12,163200.0,5.8936,5.9,5.8423,5.8423,163200.0
2009-03-05 11:00:00,9.12,9.14,9.12,9.13,146800.0,5.8423,5.8551,5.8423,5.8487,146800.0
2009-03-05 11:05:00,9.13,9.13,9.09,9.1,246000.0,5.8487,5.8487,5.8231,5.8295,246000.0
2009-03-05 11:10:00,9.1,9.15,9.1,9.15,127000.0,5.8295,5.8615,5.8295,5.8615,127000.0
2009-03-05 11:15:00,9.14,9.15,9.07,9.1,172400.0,5.8551,5.8615,5.8103,5.8295,172400.0
2009-03-05 11:20:00,9.1,9.1,9.07,9.09,90200.0,5.8295,5.8295,5.8103,5.8231,90200.0
2009-03-05 11:25:00,9.09,9.09,9.06,9.09,86200.0,5.8231,5.8231,5.8039,5.8231,86200.0
2009-03-05 11:30:00,9.09,9.12,9.08,9.12,85400.0,5.8231,5.8423,5.8167,5.8423,85400.0
2009-03-05 11:35:00,9.12,9.15,9.12,9.15,64200.0,5.8423,5.8615,5.8423,5.8615,64200.0
2009-03-05 11:40:00,9.15,9.17,9.13,9.16,96600.0,5.8615,5.8744,5.8487,5.8679,96600.0
2009-03-05 11:45:00,9.16,9.17,9.12,9.12,51400.0,5.8679,5.8744,5.8423,5.8423,51400.0
2009-03-05 11:50:00,9.12,9.13,9.09,9.09,214200.0,5.8423,5.8487,5.8231,5.8231,214200.0
2009-03-05 11:55:00,9.09,9.1,9.06,9.07,157600.0,5.8231,5.8295,5.8039,5.8103,157600.0
2009-03-05 12:00:00,9.07,9.1,9.04,9.04,182000.0,5.8103,5.8295,5.7911,5.7911,182000.0
2009-03-05 12:05:00,9.03,9.04,9.02,9.04,171000.0,5.7847,5.7911,5.7783,5.7911,171000.0
2009-03-05 12:10:00,9.04,9.04,9.0,9.01,208800.0,5.7911,5.7911,5.7655,5.7719,208800.0
2009-03-05 12:15:00,9.02,9.03,9.0,9.02,113200.0,5.7783,5.7847,5.7655,5.7783,113200.0
2009-03-05 12:20:00,9.03,9.04,9.01,9.01,148000.0,5.7847,5.7911,5.7719,5.7719,148000.0
2009-03-05 12:25:00,9.02,9.06,9.01,9.05,107800.0,5.7783,5.8039,5.7719,5.7975,107800.0
2009-03-05 12:30:00,9.05,9.06,9.04,9.05,127200.0,5.7975,5.8039,5.7911,5.7975,127200.0
2009-03-05 12:35:00,9.05,9.07,9.04,9.06,434800.0,5.7975,5.8103,5.7911,5.8039,434800.0
2009-03-05 12:40:00,9.06,9.08,9.06,9.07,79600.0,5.8039,5.8167,5.8039,5.8103,79600.0
2009-03-05 12:45:00,9.07,9.08,9.05,9.05,111200.0,5.8103,5.8167,5.7975,5.7975,111200.0
2009-03-05 12:50:00,9.05,9.06,9.05,9.05,70000.0,5.7975,5.8039,5.7975,5.7975,70000.0
2009-03-05 12:55:00,9.05,9.06,9.04,9.06,325000.0,5.7975,5.8039,5.7911,5.8039,325000.0
2009-03-05 13:00:00,9.06,9.08,9.06,9.08,85000.0,5.8039,5.8167,5.8039,5.8167,85000.0
2009-03-05 13:05:00,9.07,9.11,9.07,9.11,78200.0,5.8103,5.8359,5.8103,5.8359,78200.0
2009-03-05 13:10:00,9.11,9.13,9.11,9.12,51600.0,5.8359,5.8487,5.8359,5.8423,51600.0
2009-03-05 13:15:00,9.12,9.15,9.11,9.14,58000.0,5.8423,5.8615,5.8359,5.8551,58000.0
2009-03-05 13:20:00,9.14,9.14,9.09,9.13,288200.0,5.8551,5.8551,5.8231,5.8487,288200.0
2009-03-05 13:25:00,9.13,9.15,9.12,9.15,84800.0,5.8487,5.8615,5.8423,5.8615,84800.0
2009-03-05 13:30:00,9.14,9.15,9.12,9.13,66000.0,5.8551,5.8615,5.8423,5.8487,66000.0
2009-03-05 13:35:00,9.13,9.13,9.11,9.12,22800.0,5.8487,5.8487,5.8359,5.8423,22800.0
2009-03-05 13:40:00,9.12,9.14,9.1,9.13,377800.0,5.8423,5.8551,5.8295,5.8487,377800.0
2009-03-05 13:45:00,9.13,9.15,9.11,9.12,102000.0,5.8487,5.8615,5.8359,5.8423,102000.0
2009-03-05 13:50:00,9.12,9.14,9.1,9.13,210200.0,5.8423,5.8551,5.8295,5.8487,210200.0
2009-03-05 13:55:00,9.13,9.15,9.13,9.13,108000.0,5.8487,5.8615,5.8487,5.8487,108000.0
2009-03-05 14:00:00,9.13,9.13,9.12,9.12,186800.0,5.8487,5.8487,5.8423,5.8423,186800.0
2009-03-05 14:05:00,9.12,9.13,9.11,9.13,74800.0,5.8423,5.8487,5.8359,5.8487,74800.0
2009-03-05 14:10:00,9.13,9.13,9.1,9.11,87200.0,5.8487,5.8487,5.8295,5.8359,87200.0
2009-03-05 14:15:00,9.11,9.13,9.1,9.13,60600.0,5.8359,5.8487,5.8295,5.8487,60600.0
2009-03-05 14:20:00,9.13,9.13,9.08,9.09,134000.0,5.8487,5.8487,5.8167,5.8231,134000.0
2009-03-05 14:25:00,9.09,9.1,9.08,9.08,57400.0,5.8231,5.8295,5.8167,5.8167,57400.0
2009-03-05 14:30:00,9.08,9.11,9.08,9.11,85000.0,5.8167,5.8359,5.8167,5.8359,85000.0
2009-03-05 14:35:00,9.11,9.13,9.1,9.11,175600.0,5.8359,5.8487,5.8295,5.8359,175600.0
2009-03-05 14:40:00,9.11,9.12,9.07,9.08,107200.0,5.8359,5.8423,5.8103,5.8167,107200.0
2009-03-05 14:45:00,9.09,9.11,9.07,9.09,109000.0,5.8231,5.8359,5.8103,5.8231,109000.0
2009-03-05 14:50:00,9.09,9.09,9.07,9.09,52600.0,5.8231,5.8231,5.8103,5.8231,52600.0
2009-03-05 14:55:00,9.1,9.11,9.06,9.1,155400.0,5.8295,5.8359,5.8039,5.8295,155400.0
2009-03-05 15:00:00,9.1,9.12,9.08,9.12,138600.0,5.8295,5.8423,5.8167,5.8423,138600.0
2009-03-05 15:05:00,9.12,9.15,9.11,9.14,148800.0,5.8423,5.8615,5.8359,5.8551,148800.0
2009-03-05 15:10:00,9.14,9.2,9.14,9.19,201800.0,5.8551,5.8936,5.8551,5.8872,201800.0
2009-03-05 15:15:00,9.19,9.21,9.17,9.18,161000.0,5.8872,5.9,5.8744,5.8808,161000.0
2009-03-05 15:20:00,9.18,9.22,9.17,9.2,203600.0,5.8808,5.9064,5.8744,5.8936,203600.0
2009-03-05 15:25:00,9.2,9.2,9.15,9.15,205200.0,5.8936,5.8936,5.8615,5.8615,205200.0
2009-03-05 15:30:00,9.15,9.18,9.13,9.13,241000.0,5.8615,5.8808,5.8487,5.8487,241000.0
2009-03-05 15:35:00,9.13,9.15,9.1,9.13,368800.0,5.8487,5.8615,5.8295,5.8487,368800.0
2009-03-05 15:40:00,9.13,9.13,9.08,9.13,301600.0,5.8487,5.8487,5.8167,5.8487,301600.0
2009-03-05 15:45:00,9.13,9.18,9.12,9.14,300200.0,5.8487,5.8808,5.8423,5.8551,300200.0
2009-03-05 15:50:00,9.14,9.14,9.1,9.12,371600.0,5.8551,5.8551,5.8295,5.8423,371600.0
2009-03-05 15:55:00,9.11,9.12,9.09,9.1,280600.0,5.8359,5.8423,5.8231,5.8295,280600.0
2009-03-06 09:30:00,9.19,9.34,9.19,9.24,161400.0,5.8872,5.9833,5.8872,5.9192,161400.0
2009-03-06 09:35:00,9.24,9.3,9.13,9.27,201000.0,5.9192,5.9576,5.8487,5.9384,201000.0
2009-03-06 09:40:00,9.26,9.4,9.24,9.4,264600.0,5.932,6.0217,5.9192,6.0217,264600.0
2009-03-06 09:45:00,9.41,9.42,9.35,9.36,151400.0,6.0281,6.0345,5.9897,5.9961,151400.0
2009-03-06 09:50:00,9.36,9.36,9.28,9.28,208800.0,5.9961,5.9961,5.9448,5.9448,208800.0
2009-03-06 09:55:00,9.28,9.29,9.22,9.27,194800.0,5.9448,5.9512,5.9064,5.9384,194800.0
2009-03-06 10:00:00,9.27,9.28,9.19,9.19,338000.0,5.9384,5.9448,5.8872,5.8872,338000.0
2009-03-06 10:05:00,9.19,9.21,9.15,9.19,262400.0,5.8872,5.9,5.8615,5.8872,262400.0
2009-03-06 10:10:00,9.19,9.2,9.13,9.13,224400.0,5.8872,5.8936,5.8487,5.8487,224400.0
2009-03-06 10:15:00,9.13,9.13,9.1,9.1,205200.0,5.8487,5.8487,5.8295,5.8295,205200.0
2009-03-06 10:20:00,9.1,9.13,9.08,9.11,291600.0,5.8295,5.8487,5.8167,5.8359,291600.0
2009-03-06 10:25:00,9.1,9.11,9.06,9.09,224800.0,5.8295,5.8359,5.8039,5.8231,224800.0
2009-03-06 10:30:00,9.09,9.09,9.04,9.04,365000.0,5.8231,5.8231,5.7911,5.7911,365000.0
2009-03-06 10:35:00,9.04,9.04,8.99,9.0,121400.0,5.7911,5.7911,5.759,5.7655,121400.0
2009-03-06 10:40:00,9.01,9.04,9.0,9.02,145000.0,5.7719,5.7911,5.7655,5.7783,145000.0
2009-03-06 10:45:00,9.01,9.04,9.0,9.0,197000.0,5.7719,5.7911,5.7655,5.7655,197000.0
2009-03-06 10:50:00,9.0,9.01,8.96,8.97,258200.0,5.7655,5.7719,5.7398,5.7462,258200.0
2009-03-06 10:55:00,8.97,9.0,8.95,8.97,217000.0,5.7462,5.7655,5.7334,5.7462,217000.0
2009-03-06 11:00:00,8.97,8.99,8.93,8.93,533000.0,5.7462,5.759,5.7206,5.7206,533000.0
2009-03-06 11:05:00,8.94,8.99,8.94,8.99,213000.0,5.727,5.759,5.727,5.759,213000.0
2009-03-06 11:10:00,8.99,9.01,8.97,9.0,112400.0,5.759,5.7719,5.7462,5.7655,112400.0
2009-03-06 11:15:00,9.0,9.01,8.96,8.97,202200.0,5.7655,5.7719,5.7398,5.7462,202200.0
2009-03-06 11:20:00,8.97,8.99,8.96,8.96,61000.0,5.7462,5.759,5.7398,5.7398,61000.0
2009-03-06 11:25:00,8.96,8.98,8.95,8.97,57400.0,5.7398,5.7526,5.7334,5.7462,57400.0
2009-03-06 11:30:00,8.98,9.04,8.97,9.01,74800.0,5.7526,5.7911,5.7462,5.7719,74800.0
2009-03-06 11:35:00,9.01,9.04,8.99,9.0,67800.0,5.7719,5.7911,5.759,5.7655,67800.0
2009-03-06 11:40:00,9.0,9.01,8.97,8.99,77400.0,5.7655,5.7719,5.7462,5.759,77400.0
2009-03-06 11:45:00,8.99,9.02,8.99,9.01,55000.0,5.759,5.7783,5.759,5.7719,55000.0
2009-03-06 11:50:00,9.02,9.03,9.0,9.02,50200.0,5.7783,5.7847,5.7655,5.7783,50200.0
2009-03-06 11:55:00,9.01,9.04,9.01,9.02,34800.0,5.7719,5.7911,5.7719,5.7783,34800.0
2009-03-06 12:00:00,9.02,9.05,9.01,9.04,67800.0,5.7783,5.7975,5.7719,5.7911,67800.0
2009-03-06 12:05:00,9.04,9.06,9.04,9.06,61200.0,5.7911,5.8039,5.7911,5.8039,61200.0
2009-03-06 12:10:00,9.06,9.06,9.05,9.06,42600.0,5.8039,5.8039,5.7975,5.8039,42600.0
2009-03-06 12:15:00,9.06,9.08,9.04,9.05,65400.0,5.8039,5.8167,5.7911,5.7975,65400.0
2009-03-06 12:20:00,9.04,9.06,9.02,9.02,86600.0,5.7911,5.8039,5.7783,5.7783,86600.0
2009-03-06 12:25:00,9.01,9.05,9.01,9.04,54400.0,5.7719,5.7975,5.7719,5.7911,54400.0
2009-03-06 12:30:00,9.04,9.06,9.03,9.05,38200.0,5.7911,5.8039,5.7847,5.7975,38200.0
2009-03-06 12:35:00,9.04,9.06,9.02,9.06,42800.0,5.7911,5.8039,5.7783,5.8039,42800.0
2009-03-06 12:40:00,9.06,9.06,9.01,9.02,87400.0,5.8039,5.8039,5.7719,5.7783,87400.0
2009-03-06 12:45:00,9.02,9.02,9.0,9.01,117600.0,5.7783,5.7783,5.7655,5.7719,117600.0
2009-03-06 12:50:00,9.01,9.03,9.01,9.02,73200.0,5.7719,5.7847,5.7719,5.7783,73200.0
2009-03-06 12:55:00,9.01,9.06,9.0,9.06,58600.0,5.7719,5.8039,5.7655,5.8039,58600.0
2009-03-06 13:00:00,9.05,9.05,9.02,9.04,35600.0,5.7975,5.7975,5.7783,5.7911,35600.0
2009-03-06 13:05:00,9.04,9.05,9.03,9.05,25800.0,5.7911,5.7975,5.7847,5.7975,25800.0
2009-03-06 13:10:00,9.04,9.06,9.01,9.01,64200.0,5.7911,5.8039,5.7719,5.7719,64200.0
2009-03-06 13:15:00,9.02,9.04,9.01,9.04,68400.0,5.7783,5.7911,5.7719,5.7911,68400.0
2009-03-06 13:20:00,9.04,9.04,9.0,9.01,46600.0,5.7911,5.7911,5.7655,5.7719,46600.0
2009-03-06 13:25:00,9.01,9.03,9.0,9.03,49800.0,5.7719,5.7847,5.7655,5.7847,49800.0
2009-03-06 13:30:00,9.02,9.03,9.0,9.01,105400.0,5.7783,5.7847,5.7655,5.7719,105400.0
2009-03-06 13:35:00,9.02,9.03,8.99,8.99,152400.0,5.7783,5.7847,5.759,5.759,152400.0
2009-03-06 13:40:00,8.99,8.99,8.96,8.98,104000.0,5.759,5.759,5.7398,5.7526,104000.0
2009-03-06 13:45:00,8.98,9.02,8.97,9.01,147200.0,5.7526,5.7783,5.7462,5.7719,147200.0
2009-03-06 13:50:00,9.01,9.04,8.99,9.03,103200.0,5.7719,5.7911,5.759,5.7847,103200.0
2009-03-06 13:55:00,9.04,9.05,9.03,9.05,40800.0,5.7911,5.7975,5.7847,5.7975,40800.0
2009-03-06 14:00:00,9.05,9.1,9.05,9.05,113600.0,5.7975,5.8295,5.7975,5.7975,113600.0
2009-03-06 14:05:00,9.05,9.1,9.03,9.09,96400.0,5.7975,5.8295,5.7847,5.8231,96400.0
2009-03-06 14:10:00,9.09,9.09,9.05,9.06,77400.0,5.8231,5.8231,5.7975,5.8039,77400.0
2009-03-06 14:15:00,9.07,9.07,9.02,9.03,51800.0,5.8103,5.8103,5.7783,5.7847,51800.0
2009-03-06 14:20:00,9.03,9.04,9.01,9.01,75800.0,5.7847,5.7911,5.7719,5.7719,75800.0
2009-03-06 14:25:00,9.01,9.06,9.01,9.06,56000.0,5.7719,5.8039,5.7719,5.8039,56000.0
2009-03-06 14:30:00,9.06,9.06,9.02,9.03,57000.0,5.8039,5.8039,5.7783,5.7847,57000.0
2009-03-06 14:35:00,9.03,9.05,9.01,9.04,82600.0,5.7847,5.7975,5.7719,5.7911,82600.0
2009-03-06 14:40:00,9.04,9.04,8.98,9.0,140000.0,5.7911,5.7911,5.7526,5.7655,140000.0
2009-03-06 14:45:00,9.01,9.03,8.99,9.0,168000.0,5.7719,5.7847,5.759,5.7655,168000.0
2009-03-06 14:50:00,9.0,9.01,8.97,8.99,106200.0,5.7655,5.7719,5.7462,5.759,106200.0
2009-03-06 14:55:00,8.99,9.0,8.97,8.99,95800.0,5.759,5.7655,5.7462,5.759,95800.0
2009-03-06 15:00:00,8.99,9.0,8.96,8.97,93400.0,5.759,5.7655,5.7398,5.7462,93400.0
2009-03-06 15:05:00,8.97,8.99,8.96,8.97,120200.0,5.7462,5.759,5.7398,5.7462,120200.0
2009-03-06 15:10:00,8.97,9.01,8.97,8.98,155200.0,5.7462,5.7719,5.7462,5.7526,155200.0
2009-03-06 15:15:00,8.98,9.04,8.98,9.03,123600.0,5.7526,5.7911,5.7526,5.7847,123600.0
2009-03-06 15:20:00,9.03,9.03,8.99,9.0,98200.0,5.7847,5.7847,5.759,5.7655,98200.0
2009-03-06 15:25:00,9.0,9.03,8.99,9.01,88600.0,5.7655,5.7847,5.759,5.7719,88600.0
2009-03-06 15:30:00,9.01,9.06,9.0,9.06,264000.0,5.7719,5.8039,5.7655,5.8039,264000.0
2009-03-06 15:35:00,9.07,9.09,9.06,9.08,286800.0,5.8103,5.8231,5.8039,5.8167,286800.0
2009-03-06 15:40:00,9.08,9.13,9.07,9.13,373000.0,5.8167,5.8487,5.8103,5.8487,373000.0
2009-03-06 15:45:00,9.13,9.17,9.1,9.13,430600.0,5.8487,5.8744,5.8295,5.8487,430600.0
2009-03-06 15:50:00,9.13,9.13,9.1,9.13,861400.0,5.8487,5.8487,5.8295,5.8487,861400.0
2009-03-06 15:55:00,9.13,9.15,9.11,9.12,1175000.0,5.8487,5.8615,5.8359,5.8423,1175000.0
2009-03-09 09:30:00,9.02,9.14,9.01,9.14,87800.0,5.7783,5.8551,5.7719,5.8551,87800.0
2009-03-09 09:35:00,9.13,9.2,9.12,9.2,87600.0,5.8487,5.8936,5.8423,5.8936,87600.0
2009-03-09 09:40:00,9.2,9.24,9.13,9.17,122000.0,5.8936,5.9192,5.8487,5.8744,122000.0
2009-03-09 09:45:00,9.17,9.24,9.15,9.24,128800.0,5.8744,5.9192,5.8615,5.9192,128800.0
2009-03-09 09:50:00,9.24,9.26,9.21,9.21,102200.0,5.9192,5.932,5.9,5.9,102200.0
2009-03-09 09:55:00,9.21,9.22,9.17,9.17,69000.0,5.9,5.9064,5.8744,5.8744,69000.0
2009-03-09 10:00:00,9.18,9.24,9.18,9.23,58000.0,5.8808,5.9192,5.8808,5.9128,58000.0
2009-03-09 10:05:00,9.23,9.27,9.23,9.23,80600.0,5.9128,5.9384,5.9128,5.9128,80600.0
2009-03-09 10:10:00,9.23,9.29,9.23,9.29,79400.0,5.9128,5.9512,5.9128,5.9512,79400.0
2009-03-09 10:15:00,9.28,9.31,9.24,9.24,66000.0,5.9448,5.964,5.9192,5.9192,66000.0
2009-03-09 10:20:00,9.24,9.24,9.18,9.19,34000.0,5.9192,5.9192,5.8808,5.8872,34000.0
2009-03-09 10:25:00,9.19,9.22,9.18,9.19,48200.0,5.8872,5.9064,5.8808,5.8872,48200.0
2009-03-09 10:30:00,9.19,9.24,9.15,9.17,103400.0,5.8872,5.9192,5.8615,5.8744,103400.0
2009-03-09 10:35:00,9.16,9.17,9.13,9.15,56400.0,5.8679,5.8744,5.8487,5.8615,56400.0
2009-03-09 10:40:00,9.15,9.15,9.11,9.13,66000.0,5.8615,5.8615,5.8359,5.8487,66000.0
2009-03-09 10:45:00,9.13,9.14,9.1,9.1,44200.0,5.8487,5.8551,5.8295,5.8295,44200.0
2009-03-09 10:50:00,9.1,9.12,9.08,9.1,48600.0,5.8295,5.8423,5.8167,5.8295,48600.0
2009-03-09 10:55:00,9.1,9.1,9.05,9.05,55800.0,5.8295,5.8295,5.7975,5.7975,55800.0
2009-03-09 11:00:00,9.05,9.09,9.04,9.04,71400.0,5.7975,5.8231,5.7911,5.7911,71400.0
2009-03-09 11:05:00,9.05,9.05,9.02,9.04,63000.0,5.7975,5.7975,5.7783,5.7911,63000.0
2009-03-09 11:10:00,9.04,9.06,9.03,9.06,28800.0,5.7911,5.8039,5.7847,5.8039,28800.0
2009-03-09 11:15:00,9.06,9.06,9.05,9.06,26600.0,5.8039,5.8039,5.7975,5.8039,26600.0
2009-03-09 11:20:00,9.06,9.06,9.04,9.06,38200.0,5.8039,5.8039,5.7911,5.8039,38200.0
2009-03-09 11:25:00,9.06,9.07,9.05,9.05,44400.0,5.8039,5.8103,5.7975,5.7975,44400.0
2009-03-09 11:30:00,9.05,9.06,9.03,9.04,58800.0,5.7975,5.8039,5.7847,5.7911,58800.0
2009-03-09 11:35:00,9.04,9.06,9.03,9.05,57200.0,5.7911,5.8039,5.7847,5.7975,57200.0
2009-03-09 11:40:00,9.04,9.05,9.03,9.05,24400.0,5.7911,5.7975,5.7847,5.7975,24400.0
2009-03-09 11:45:00,9.05,9.07,9.05,9.06,46800.0,5.7975,5.8103,5.7975,5.8039,46800.0
2009-03-09 11:50:00,9.06,9.06,9.03,9.04,52000.0,5.8039,5.8039,5.7847,5.7911,52000.0
2009-03-09 11:55:00,9.04,9.06,9.02,9.05,29000.0,5.7911,5.8039,5.7783,5.7975,29000.0
2009-03-09 12:00:00,9.05,9.05,9.03,9.05,215000.0,5.7975,5.7975,5.7847,5.7975,215000.0
2009-03-09 12:05:00,9.05,9.05,9.01,9.03,141200.0,5.7975,5.7975,5.7719,5.7847,141200.0
2009-03-09 12:10:00,9.03,9.08,9.03,9.08,58200.0,5.7847,5.8167,5.7847,5.8167,58200.0
2009-03-09 12:15:00,9.07,9.1,9.07,9.09,70200.0,5.8103,5.8295,5.8103,5.8231,70200.0
2009-03-09 12:20:00,9.1,9.12,9.09,9.12,88800.0,5.8295,5.8423,5.8231,5.8423,88800.0
2009-03-09 12:25:00,9.11,9.12,9.1,9.11,80000.0,5.8359,5.8423,5.8295,5.8359,80000.0
2009-03-09 12:30:00,9.11,9.12,9.1,9.11,30600.0,5.8359,5.8423,5.8295,5.8359,30600.0
2009-03-09 12:35:00,9.11,9.12,9.04,9.04,61000.0,5.8359,5.8423,5.7911,5.7911,61000.0
2009-03-09 12:40:00,9.04,9.06,9.03,9.05,84800.0,5.7911,5.8039,5.7847,5.7975,84800.0
2009-03-09 12:45:00,9.05,9.05,9.04,9.04,25600.0,5.7975,5.7975,5.7911,5.7911,25600.0
2009-03-09 12:50:00,9.04,9.05,9.02,9.03,52200.0,5.7911,5.7975,5.7783,5.7847,52200.0
2009-03-09 12:55:00,9.03,9.04,9.02,9.03,41600.0,5.7847,5.7911,5.7783,5.7847,41600.0
2009-03-09 13:00:00,9.03,9.03,9.01,9.03,58600.0,5.7847,5.7847,5.7719,5.7847,58600.0
2009-03-09 13:05:00,9.03,9.03,8.97,8.99,114800.0,5.7847,5.7847,5.7462,5.759,114800.0
2009-03-09 13:10:00,8.99,9.0,8.97,8.99,224200.0,5.759,5.7655,5.7462,5.759,224200.0
2009-03-09 13:15:00,9.0,9.02,8.99,9.02,100200.0,5.7655,5.7783,5.759,5.7783,100200.0
2009-03-09 13:20:00,9.02,9.03,9.01,9.01,55600.0,5.7783,5.7847,5.7719,5.7719,55600.0
2009-03-09 13:25:00,9.01,9.04,8.99,9.03,139000.0,5.7719,5.7911,5.759,5.7847,139000.0
2009-03-09 13:30:00,9.03,9.05,9.02,9.05,50600.0,5.7847,5.7975,5.7783,5.7975,50600.0
2009-03-09 13:35:00,9.05,9.05,9.01,9.01,27000.0,5.7975,5.7975,5.7719,5.7719,27000.0
2009-03-09 13:40:00,9.01,9.04,9.0,9.04,72400.0,5.7719,5.7911,5.7655,5.7911,72400.0
2009-03-09 13:45:00,9.04,9.05,9.03,9.05,86800.0,5.7911,5.7975,5.7847,5.7975,86800.0
2009-03-09 13:50:00,9.05,9.08,9.04,9.04,227200.0,5.7975,5.8167,5.7911,5.7911,227200.0
2009-03-09 13:55:00,9.04,9.05,9.01,9.02,58000.0,5.7911,5.7975,5.7719,5.7783,58000.0
2009-03-09 14:00:00,9.02,9.07,9.01,9.06,108800.0,5.7783,5.8103,5.7719,5.8039,108800.0
2009-03-09 14:05:00,9.06,9.08,9.06,9.06,76200.0,5.8039,5.8167,5.8039,5.8039,76200.0
2009-03-09 14:10:00,9.06,9.07,9.03,9.05,88200.0,5.8039,5.8103,5.7847,5.7975,88200.0
2009-03-09 14:15:00,9.05,9.07,9.04,9.06,64400.0,5.7975,5.8103,5.7911,5.8039,64400.0
2009-03-09 14:20:00,9.06,9.06,8.99,9.0,57200.0,5.8039,5.8039,5.759,5.7655,57200.0
2009-03-09 14:25:00,9.0,9.02,8.99,9.02,61200.0,5.7655,5.7783,5.759,5.7783,61200.0
2009-03-09 14:30:00,9.02,9.03,8.99,9.01,50200.0,5.7783,5.7847,5.759,5.7719,50200.0
2009-03-09 14:35:00,9.0,9.01,8.98,9.01,112800.0,5.7655,5.7719,5.7526,5.7719,112800.0
2009-03-09 14:40:00,9.01,9.02,8.99,8.99,105000.0,5.7719,5.7783,5.759,5.759,105000.0
2009-03-09 14:45:00,8.99,9.05,8.98,9.03,94000.0,5.759,5.7975,5.7526,5.7847,94000.0
2009-03-09 14:50:00,9.03,9.06,9.02,9.02,63400.0,5.7847,5.8039,5.7783,5.7783,63400.0
2009-03-09 14:55:00,9.02,9.04,9.0,9.01,56400.0,5.7783,5.7911,5.7655,5.7719,56400.0
2009-03-09 15:00:00,9.01,9.04,9.01,9.03,61400.0,5.7719,5.7911,5.7719,5.7847,61400.0
2009-03-09 15:05:00,9.03,9.03,8.99,9.01,59000.0,5.7847,5.7847,5.759,5.7719,59000.0
2009-03-09 15:10:00,9.02,9.02,8.97,8.97,115000.0,5.7783,5.7783,5.7462,5.7462,115000.0
2009-03-09 15:15:00,8.97,8.99,8.95,8.98,231800.0,5.7462,5.759,5.7334,5.7526,231800.0
2009-03-09 15:20:00,8.98,8.98,8.95,8.96,135600.0,5.7526,5.7526,5.7334,5.7398,135600.0
2009-03-09 15:25:00,8.96,8.99,8.95,8.99,132400.0,5.7398,5.759,5.7334,5.759,132400.0
2009-03-09 15:30:00,8.99,9.03,8.97,8.99,209800.0,5.759,5.7847,5.7462,5.759,209800.0
2009-03-09 15:35:00,8.99,9.02,8.97,8.98,247000.0,5.759,5.7783,5.7462,5.7526,247000.0
2009-03-09 15:40:00,8.97,9.01,8.97,8.99,168200.0,5.7462,5.7719,5.7462,5.759,168200.0
2009-03-09 15:45:00,8.99,9.0,8.97,8.97,223000.0,5.759,5.7655,5.7462,5.7462,223000.0
2009-03-09 15:50:00,8.97,9.0,8.96,8.98,273800.0,5.7462,5.7655,5.7398,5.7526,273800.0
2009-03-09 15:55:00,8.98,8.99,8.97,8.97,414400.0,5.7526,5.759,5.7462,5.7462,414400.0
2009-03-10 09:30:00,9.17,9.2,9.06,9.18,94800.0,5.8744,5.8936,5.8039,5.8808,94800.0
2009-03-10 09:35:00,9.18,9.24,9.13,9.22,103400.0,5.8808,5.9192,5.8487,5.9064,103400.0
2009-03-10 09:40:00,9.22,9.24,9.18,9.22,200000.0,5.9064,5.9192,5.8808,5.9064,200000.0
2009-03-10 09:45:00,9.22,9.27,9.22,9.24,107000.0,5.9064,5.9384,5.9064,5.9192,107000.0
2009-03-10 09:50:00,9.24,9.33,9.22,9.29,121000.0,5.9192,5.9768,5.9064,5.9512,121000.0
2009-03-10 09:55:00,9.29,9.31,9.22,9.22,103200.0,5.9512,5.964,5.9064,5.9064,103200.0
2009-03-10 10:00:00,9.22,9.29,9.22,9.26,124800.0,5.9064,5.9512,5.9064,5.932,124800.0
2009-03-10 10:05:00,9.26,9.3,9.24,9.3,113200.0,5.932,5.9576,5.9192,5.9576,113200.0
2009-03-10 10:10:00,9.29,9.33,9.28,9.32,112400.0,5.9512,5.9768,5.9448,5.9704,112400.0
2009-03-10 10:15:00,9.32,9.35,9.32,9.34,226000.0,5.9704,5.9897,5.9704,5.9833,226000.0
2009-03-10 10:20:00,9.34,9.34,9.31,9.31,136000.0,5.9833,5.9833,5.964,5.964,136000.0
2009-03-10 10:25:00,9.31,9.35,9.31,9.35,131200.0,5.964,5.9897,5.964,5.9897,131200.0
2009-03-10 10:30:00,9.36,9.4,9.36,9.39,289200.0,5.9961,6.0217,5.9961,6.0153,289200.0
2009-03-10 10:35:00,9.38,9.4,9.38,9.38,156400.0,6.0089,6.0217,6.0089,6.0089,156400.0
2009-03-10 10:40:00,9.39,9.41,9.38,9.38,93800.0,6.0153,6.0281,6.0089,6.0089,93800.0
2009-03-10 10:45:00,9.38,9.43,9.38,9.43,209600.0,6.0089,6.0409,6.0089,6.0409,209600.0
2009-03-10 10:50:00,9.43,9.45,9.42,9.45,158000.0,6.0409,6.0537,6.0345,6.0537,158000.0
2009-03-10 10:55:00,9.46,9.46,9.42,9.43,187200.0,6.0601,6.0601,6.0345,6.0409,187200.0
2009-03-10 11:00:00,9.43,9.43,9.38,9.38,136400.0,6.0409,6.0409,6.0089,6.0089,136400.0
2009-03-10 11:05:00,9.38,9.38,9.35,9.35,104000.0,6.0089,6.0089,5.9897,5.9897,104000.0
2009-03-10 11:10:00,9.35,9.35,9.33,9.34,62400.0,5.9897,5.9897,5.9768,5.9833,62400.0
2009-03-10 11:15:00,9.33,9.34,9.3,9.32,184200.0,5.9768,5.9833,5.9576,5.9704,184200.0
2009-03-10 11:20:00,9.32,9.33,9.31,9.32,121200.0,5.9704,5.9768,5.964,5.9704,121200.0
2009-03-10 11:25:00,9.33,9.34,9.32,9.33,90400.0,5.9768,5.9833,5.9704,5.9768,90400.0
2009-03-10 11:30:00,9.33,9.35,9.33,9.35,79000.0,5.9768,5.9897,5.9768,5.9897,79000.0
2009-03-10 11:35:00,9.34,9.36,9.34,9.35,81400.0,5.9833,5.9961,5.9833,5.9897,81400.0
2009-03-10 11:40:00,9.35,9.36,9.33,9.34,150800.0,5.9897,5.9961,5.9768,5.9833,150800.0
2009-03-10 11:45:00,9.34,9.35,9.33,9.34,31400.0,5.9833,5.9897,5.9768,5.9833,31400.0
2009-03-10 11:50:00,9.34,9.35,9.34,9.35,50600.0,5.9833,5.9897,5.9833,5.9897,50600.0
2009-03-10 11:55:00,9.35,9.41,9.35,9.41,77000.0,5.9897,6.0281,5.9897,6.0281,77000.0
2009-03-10 12:00:00,9.41,9.47,9.4,9.45,115000.0,6.0281,6.0665,6.0217,6.0537,115000.0
2009-03-10 12:05:00,9.45,9.46,9.42,9.43,66200.0,6.0537,6.0601,6.0345,6.0409,66200.0
2009-03-10 12:10:00,9.43,9.44,9.42,9.43,54800.0,6.0409,6.0473,6.0345,6.0409,54800.0
2009-03-10 12:15:00,9.43,9.44,9.42,9.42,64400.0,6.0409,6.0473,6.0345,6.0345,64400.0
2009-03-10 12:20:00,9.42,9.42,9.4,9.4,35200.0,6.0345,6.0345,6.0217,6.0217,35200.0
2009-03-10 12:25:00,9.4,9.43,9.4,9.42,51200.0,6.0217,6.0409,6.0217,6.0345,51200.0
2009-03-10 12:30:00,9.42,9.43,9.42,9.43,29600.0,6.0345,6.0409,6.0345,6.0409,29600.0
2009-03-10 12:35:00,9.43,9.43,9.42,9.42,47800.0,6.0409,6.0409,6.0345,6.0345,47800.0
2009-03-10 12:40:00,9.42,9.43,9.41,9.43,52600.0,6.0345,6.0409,6.0281,6.0409,52600.0
2009-03-10 12:45:00,9.42,9.43,9.4,9.41,91800.0,6.0345,6.0409,6.0217,6.0281,91800.0
2009-03-10 12:50:00,9.41,9.43,9.4,9.4,38400.0,6.0281,6.0409,6.0217,6.0217,38400.0
2009-03-10 12:55:00,9.4,9.4,9.38,9.38,60600.0,6.0217,6.0217,6.0089,6.0089,60600.0
2009-03-10 13:00:00,9.38,9.38,9.37,9.37,62400.0,6.0089,6.0089,6.0025,6.0025,62400.0
2009-03-10 13:05:00,9.37,9.37,9.36,9.37,44000.0,6.0025,6.0025,5.9961,6.0025,44000.0
2009-03-10 13:10:00,9.37,9.38,9.37,9.38,60400.0,6.0025,6.0089,6.0025,6.0089,60400.0
2009-03-10 13:15:00,9.37,9.38,9.37,9.38,105800.0,6.0025,6.0089,6.0025,6.0089,105800.0
2009-03-10 13:20:00,9.38,9.42,9.38,9.41,214600.0,6.0089,6.0345,6.0089,6.0281,214600.0
2009-03-10 13:25:00,9.4,9.42,9.39,9.4,81200.0,6.0217,6.0345,6.0153,6.0217,81200.0
2009-03-10 13:30:00,9.4,9.41,9.38,9.4,101200.0,6.0217,6.0281,6.0089,6.0217,101200.0
2009-03-10 13:35:00,9.4,9.4,9.37,9.38,153200.0,6.0217,6.0217,6.0025,6.0089,153200.0
2009-03-10 13:40:00,9.38,9.43,9.38,9.42,85000.0,6.0089,6.0409,6.0089,6.0345,85000.0
2009-03-10 13:45:00,9.42,9.42,9.39,9.4,45200.0,6.0345,6.0345,6.0153,6.0217,45200.0
2009-03-10 13:50:00,9.4,9.41,9.39,9.39,50600.0,6.0217,6.0281,6.0153,6.0153,50600.0
2009-03-10 13:55:00,9.39,9.39,9.36,9.37,92200.0,6.0153,6.0153,5.9961,6.0025,92200.0
2009-03-10 14:00:00,9.37,9.38,9.36,9.37,31600.0,6.0025,6.0089,5.9961,6.0025,31600.0
2009-03-10 14:05:00,9.37,9.38,9.35,9.35,85000.0,6.0025,6.0089,5.9897,5.9897,85000.0
2009-03-10 14:10:00,9.36,9.37,9.34,9.34,77000.0,5.9961,6.0025,5.9833,5.9833,77000.0
2009-03-10 14:15:00,9.34,9.34,9.31,9.33,98800.0,5.9833,5.9833,5.964,5.9768,98800.0
2009-03-10 14:20:00,9.33,9.34,9.32,9.32,69800.0,5.9768,5.9833,5.9704,5.9704,69800.0
2009-03-10 14:25:00,9.33,9.35,9.32,9.34,100000.0,5.9768,5.9897,5.9704,5.9833,100000.0
2009-03-10 14:30:00,9.34,9.36,9.33,9.35,293800.0,5.9833,5.9961,5.9768,5.9897,293800.0
2009-03-10 14:35:00,9.35,9.36,9.33,9.34,80000.0,5.9897,5.9961,5.9768,5.9833,80000.0
2009-03-10 14:40:00,9.34,9.35,9.33,9.35,78600.0,5.9833,5.9897,5.9768,5.9897,78600.0
2009-03-10 14:45:00,9.35,9.36,9.31,9.32,166400.0,5.9897,5.9961,5.964,5.9704,166400.0
2009-03-10 14:50:00,9.33,9.34,9.32,9.34,78600.0,5.9768,5.9833,5.9704,5.9833,78600.0
2009-03-10 14:55:00,9.34,9.38,9.34,9.38,106000.0,5.9833,6.0089,5.9833,6.0089,106000.0
2009-03-10 15:00:00,9.38,9.39,9.36,9.37,93800.0,6.0089,6.0153,5.9961,6.0025,93800.0
2009-03-10 15:05:00,9.37,9.4,9.37,9.4,99600.0,6.0025,6.0217,6.0025,6.0217,99600.0
2009-03-10 15:10:00,9.4,9.4,9.38,9.4,105200.0,6.0217,6.0217,6.0089,6.0217,105200.0
2009-03-10 15:15:00,9.39,9.4,9.38,9.4,87000.0,6.0153,6.0217,6.0089,6.0217,87000.0
2009-03-10 15:20:00,9.4,9.42,9.39,9.4,95600.0,6.0217,6.0345,6.0153,6.0217,95600.0
2009-03-10 15:25:00,9.4,9.44,9.4,9.42,143800.0,6.0217,6.0473,6.0217,6.0345,143800.0
2009-03-10 15:30:00,9.42,9.43,9.4,9.4,172600.0,6.0345,6.0409,6.0217,6.0217,172600.0
2009-03-10 15:35:00,9.4,9.42,9.38,9.42,129600.0,6.0217,6.0345,6.0089,6.0345,129600.0
2009-03-10 15:40:00,9.41,9.44,9.39,9.42,269000.0,6.0281,6.0473,6.0153,6.0345,269000.0
2009-03-10 15:45:00,9.42,9.42,9.38,9.42,283400.0,6.0345,6.0345,6.0089,6.0345,283400.0
2009-03-10 15:50:00,9.42,9.45,9.42,9.45,455800.0,6.0345,6.0537,6.0345,6.0537,455800.0
2009-03-10 15:55:00,9.44,9.47,9.44,9.46,620200.0,6.0473,6.0665,6.0473,6.0601,620200.0
2009-03-11 09:30:00,9.84,9.86,9.57,9.59,814200.0,6.3036,6.3164,6.1306,6.1434,814200.0
2009-03-11 09:35:00,9.59,9.86,9.57,9.85,674800.0,6.1434,6.3164,6.1306,6.31,674800.0
2009-03-11 09:40:00,9.86,10.04,9.83,10.0,1086600.0,6.3164,6.4317,6.2972,6.4061,1086600.0
2009-03-11 09:45:00,9.99,10.0,9.9,9.9,522400.0,6.3996,6.4061,6.342,6.342,522400.0
2009-03-11 09:50:00,9.9,9.96,9.88,9.95,634400.0,6.342,6.3804,6.3292,6.374,634400.0
2009-03-11 09:55:00,9.95,9.99,9.91,9.91,522400.0,6.374,6.3996,6.3484,6.3484,522400.0
2009-03-11 10:00:00,9.91,9.93,9.84,9.84,349000.0,6.3484,6.3612,6.3036,6.3036,349000.0
2009-03-11 10:05:00,9.84,9.89,9.84,9.88,231400.0,6.3036,6.3356,6.3036,6.3292,231400.0
2009-03-11 10:10:00,9.88,9.88,9.85,9.87,253800.0,6.3292,6.3292,6.31,6.3228,253800.0
2009-03-11 10:15:00,9.87,9.89,9.86,9.88,262800.0,6.3228,6.3356,6.3164,6.3292,262800.0
2009-03-11 10:20:00,9.88,9.92,9.84,9.88,281400.0,6.3292,6.3548,6.3036,6.3292,281400.0
2009-03-11 10:25:00,9.88,9.95,9.88,9.95,296000.0,6.3292,6.374,6.3292,6.374,296000.0
2009-03-11 10:30:00,9.96,9.97,9.9,9.9,221200.0,6.3804,6.3868,6.342,6.342,221200.0
2009-03-11 10:35:00,9.9,9.94,9.88,9.91,324800.0,6.342,6.3676,6.3292,6.3484,324800.0
2009-03-11 10:40:00,9.9,9.94,9.89,9.92,248400.0,6.342,6.3676,6.3356,6.3548,248400.0
2009-03-11 10:45:00,9.93,9.93,9.9,9.91,219200.0,6.3612,6.3612,6.342,6.3484,219200.0
2009-03-11 10:50:00,9.92,9.95,9.91,9.95,210800.0,6.3548,6.374,6.3484,6.374,210800.0
2009-03-11 10:55:00,9.95,9.97,9.94,9.96,271000.0,6.374,6.3868,6.3676,6.3804,271000.0
2009-03-11 11:00:00,9.96,9.97,9.94,9.95,228200.0,6.3804,6.3868,6.3676,6.374,228200.0
2009-03-11 11:05:00,9.95,9.99,9.94,9.99,190200.0,6.374,6.3996,6.3676,6.3996,190200.0
2009-03-11 11:10:00,9.99,9.99,9.96,9.97,235000.0,6.3996,6.3996,6.3804,6.3868,235000.0
2009-03-11 11:15:00,9.97,9.98,9.95,9.95,153400.0,6.3868,6.3932,6.374,6.374,153400.0
2009-03-11 11:20:00,9.95,9.95,9.9,9.91,177400.0,6.374,6.374,6.342,6.3484,177400.0
2009-03-11 11:25:00,9.92,9.95,9.91,9.95,211400.0,6.3548,6.374,6.3484,6.374,211400.0
2009-03-11 11:30:00,9.95,9.99,9.94,9.96,317600.0,6.374,6.3996,6.3676,6.3804,317600.0
2009-03-11 11:35:00,9.96,9.98,9.95,9.96,189200.0,6.3804,6.3932,6.374,6.3804,189200.0
2009-03-11 11:40:00,9.96,9.96,9.94,9.96,130000.0,6.3804,6.3804,6.3676,6.3804,130000.0
2009-03-11 11:45:00,9.96,9.97,9.94,9.95,76800.0,6.3804,6.3868,6.3676,6.374,76800.0
2009-03-11 11:50:00,9.95,9.96,9.94,9.94,98200.0,6.374,6.3804,6.3676,6.3676,98200.0
2009-03-11 11:55:00,9.94,9.95,9.93,9.93,89400.0,6.3676,6.374,6.3612,6.3612,89400.0
2009-03-11 12:00:00,9.93,9.94,9.91,9.93,98400.0,6.3612,6.3676,6.3484,6.3612,98400.0
2009-03-11 12:05:00,9.93,9.93,9.88,9.88,222800.0,6.3612,6.3612,6.3292,6.3292,222800.0
2009-03-11 12:10:00,9.88,9.89,9.88,9.88,131000.0,6.3292,6.3356,6.3292,6.3292,131000.0
2009-03-11 12:15:00,9.88,9.89,9.88,9.88,115800.0,6.3292,6.3356,6.3292,6.3292,115800.0
2009-03-11 12:20:00,9.88,9.92,9.88,9.9,124000.0,6.3292,6.3548,6.3292,6.342,124000.0
2009-03-11 12:25:00,9.9,9.9,9.88,9.9,112000.0,6.342,6.342,6.3292,6.342,112000.0
2009-03-11 12:30:00,9.9,9.9,9.88,9.9,61400.0,6.342,6.342,6.3292,6.342,61400.0
2009-03-11 12:35:00,9.9,9.9,9.86,9.87,81400.0,6.342,6.342,6.3164,6.3228,81400.0
2009-03-11 12:40:00,9.86,9.88,9.86,9.87,125800.0,6.3164,6.3292,6.3164,6.3228,125800.0
2009-03-11 12:45:00,9.87,9.87,9.84,9.84,159600.0,6.3228,6.3228,6.3036,6.3036,159600.0
2009-03-11 12:50:00,9.84,9.84,9.81,9.83,99800.0,6.3036,6.3036,6.2843,6.2972,99800.0
2009-03-11 12:55:00,9.83,9.85,9.83,9.83,101800.0,6.2972,6.31,6.2972,6.2972,101800.0
2009-03-11 13:00:00,9.83,9.84,9.79,9.8,187800.0,6.2972,6.3036,6.2715,6.2779,187800.0
2009-03-11 13:05:00,9.81,9.83,9.8,9.83,119200.0,6.2843,6.2972,6.2779,6.2972,119200.0
2009-03-11 13:10:00,9.83,9.86,9.83,9.86,49200.0,6.2972,6.3164,6.2972,6.3164,49200.0
2009-03-11 13:15:00,9.86,9.88,9.85,9.85,123000.0,6.3164,6.3292,6.31,6.31,123000.0
2009-03-11 13:20:00,9.85,9.85,9.84,9.85,98200.0,6.31,6.31,6.3036,6.31,98200.0
2009-03-11 13:25:00,9.85,9.85,9.82,9.83,75600.0,6.31,6.31,6.2907,6.2972,75600.0
2009-03-11 13:30:00,9.83,9.85,9.83,9.85,81000.0,6.2972,6.31,6.2972,6.31,81000.0
2009-03-11 13:35:00,9.85,9.87,9.84,9.87,151000.0,6.31,6.3228,6.3036,6.3228,151000.0
2009-03-11 13:40:00,9.87,9.88,9.86,9.87,138600.0,6.3228,6.3292,6.3164,6.3228,138600.0
2009-03-11 13:45:00,9.87,9.87,9.82,9.83,188000.0,6.3228,6.3228,6.2907,6.2972,188000.0
2009-03-11 13:50:00,9.83,9.83,9.8,9.8,114800.0,6.2972,6.2972,6.2779,6.2779,114800.0
2009-03-11 13:55:00,9.8,9.83,9.8,9.83,111000.0,6.2779,6.2972,6.2779,6.2972,111000.0
2009-03-11 14:00:00,9.83,9.84,9.81,9.82,182400.0,6.2972,6.3036,6.2843,6.2907,182400.0
2009-03-11 14:05:00,9.83,9.83,9.77,9.77,170800.0,6.2972,6.2972,6.2587,6.2587,170800.0
2009-03-11 14:10:00,9.76,9.78,9.74,9.78,266800.0,6.2523,6.2651,6.2395,6.2651,266800.0
2009-03-11 14:15:00,9.78,9.78,9.72,9.72,130000.0,6.2651,6.2651,6.2267,6.2267,130000.0
2009-03-11 14:20:00,9.72,9.74,9.72,9.72,116800.0,6.2267,6.2395,6.2267,6.2267,116800.0
2009-03-11 14:25:00,9.72,9.73,9.69,9.72,206000.0,6.2267,6.2331,6.2075,6.2267,206000.0
2009-03-11 14:30:00,9.72,9.72,9.71,9.72,283600.0,6.2267,6.2267,6.2203,6.2267,283600.0
2009-03-11 14:35:00,9.72,9.74,9.72,9.74,114400.0,6.2267,6.2395,6.2267,6.2395,114400.0
2009-03-11 14:40:00,9.73,9.76,9.72,9.76,116600.0,6.2331,6.2523,6.2267,6.2523,116600.0
2009-03-11 14:45:00,9.76,9.78,9.74,9.74,306800.0,6.2523,6.2651,6.2395,6.2395,306800.0
2009-03-11 14:50:00,9.75,9.77,9.74,9.76,134200.0,6.2459,6.2587,6.2395,6.2523,134200.0
2009-03-11 14:55:00,9.76,9.79,9.75,9.77,113400.0,6.2523,6.2715,6.2459,6.2587,113400.0
2009-03-11 15:00:00,9.77,9.81,9.77,9.81,91400.0,6.2587,6.2843,6.2587,6.2843,91400.0
2009-03-11 15:05:00,9.81,9.82,9.8,9.81,165200.0,6.2843,6.2907,6.2779,6.2843,165200.0
2009-03-11 15:10:00,9.81,9.83,9.81,9.83,169000.0,6.2843,6.2972,6.2843,6.2972,169000.0
2009-03-11 15:15:00,9.83,9.83,9.8,9.81,188000.0,6.2972,6.2972,6.2779,6.2843,188000.0
2009-03-11 15:20:00,9.81,9.84,9.81,9.84,229800.0,6.2843,6.3036,6.2843,6.3036,229800.0
2009-03-11 15:25:00,9.84,9.85,9.83,9.83,96800.0,6.3036,6.31,6.2972,6.2972,96800.0
2009-03-11 15:30:00,9.84,9.86,9.81,9.86,109200.0,6.3036,6.3164,6.2843,6.3164,109200.0
2009-03-11 15:35:00,9.85,9.88,9.84,9.88,166200.0,6.31,6.3292,6.3036,6.3292,166200.0
2009-03-11 15:40:00,9.88,9.88,9.87,9.88,140800.0,6.3292,6.3292,6.3228,6.3292,140800.0
2009-03-11 15:45:00,9.88,9.88,9.83,9.84,208000.0,6.3292,6.3292,6.2972,6.3036,208000.0
2009-03-11 15:50:00,9.84,9.85,9.82,9.84,297600.0,6.3036,6.31,6.2907,6.3036,297600.0
2009-03-11 15:55:00,9.83,9.84,9.8,9.83,652600.0,6.2972,6.3036,6.2779,6.2972,652600.0
2009-03-12 09:30:00,9.78,9.93,9.78,9.92,70000.0,6.2651,6.3612,6.2651,6.3548,70000.0
2009-03-12 09:35:00,9.89,9.94,9.84,9.9,73400.0,6.3356,6.3676,6.3036,6.342,73400.0
2009-03-12 09:40:00,9.88,9.91,9.8,9.84,159400.0,6.3292,6.3484,6.2779,6.3036,159400.0
2009-03-12 09:45:00,9.83,9.84,9.77,9.8,223200.0,6.2972,6.3036,6.2587,6.2779,223200.0
2009-03-12 09:50:00,9.8,9.84,9.78,9.8,134000.0,6.2779,6.3036,6.2651,6.2779,134000.0
2009-03-12 09:55:00,9.8,9.84,9.8,9.84,62400.0,6.2779,6.3036,6.2779,6.3036,62400.0
2009-03-12 10:00:00,9.84,9.9,9.84,9.88,148600.0,6.3036,6.342,6.3036,6.3292,148600.0
2009-03-12 10:05:00,9.89,9.94,9.88,9.93,143600.0,6.3356,6.3676,6.3292,6.3612,143600.0
2009-03-12 10:10:00,9.93,9.95,9.91,9.93,141600.0,6.3612,6.374,6.3484,6.3612,141600.0
2009-03-12 10:15:00,9.93,9.99,9.93,9.96,82000.0,6.3612,6.3996,6.3612,6.3804,82000.0
2009-03-12 10:20:00,9.96,10.03,9.96,10.03,161600.0,6.3804,6.4253,6.3804,6.4253,161600.0
2009-03-12 10:25:00,10.04,10.04,10.0,10.0,142600.0,6.4317,6.4317,6.4061,6.4061,142600.0
2009-03-12 10:30:00,10.01,10.04,10.01,10.03,177600.0,6.4125,6.4317,6.4125,6.4253,177600.0
2009-03-12 10:35:00,10.02,10.04,9.99,9.99,70800.0,6.4189,6.4317,6.3996,6.3996,70800.0
2009-03-12 10:40:00,10.0,10.03,9.99,10.03,104800.0,6.4061,6.4253,6.3996,6.4253,104800.0
2009-03-12 10:45:00,10.02,10.04,10.01,10.02,170800.0,6.4189,6.4317,6.4125,6.4189,170800.0
2009-03-12 10:50:00,10.02,10.03,10.01,10.01,97600.0,6.4189,6.4253,6.4125,6.4125,97600.0
2009-03-12 10:55:00,10.01,10.03,9.99,10.01,109800.0,6.4125,6.4253,6.3996,6.4125,109800.0
2009-03-12 11:00:00,10.01,10.03,10.0,10.01,102200.0,6.4125,6.4253,6.4061,6.4125,102200.0
2009-03-12 11:05:00,10.0,10.01,9.96,9.98,69600.0,6.4061,6.4125,6.3804,6.3932,69600.0
2009-03-12 11:10:00,9.98,9.98,9.95,9.97,49000.0,6.3932,6.3932,6.374,6.3868,49000.0
2009-03-12 11:15:00,9.97,9.99,9.97,9.98,28600.0,6.3868,6.3996,6.3868,6.3932,28600.0
2009-03-12 11:20:00,9.97,9.97,9.93,9.94,75600.0,6.3868,6.3868,6.3612,6.3676,75600.0
2009-03-12 11:25:00,9.94,9.96,9.93,9.95,102600.0,6.3676,6.3804,6.3612,6.374,102600.0
2009-03-12 11:30:00,9.95,9.95,9.93,9.94,36200.0,6.374,6.374,6.3612,6.3676,36200.0
2009-03-12 11:35:00,9.93,9.95,9.92,9.94,33000.0,6.3612,6.374,6.3548,6.3676,33000.0
2009-03-12 11:40:00,9.94,9.99,9.94,9.99,54200.0,6.3676,6.3996,6.3676,6.3996,54200.0
2009-03-12 11:45:00,9.99,10.01,9.97,9.98,96800.0,6.3996,6.4125,6.3868,6.3932,96800.0
2009-03-12 11:50:00,9.97,10.01,9.97,9.99,53200.0,6.3868,6.4125,6.3868,6.3996,53200.0
2009-03-12 11:55:00,10.0,10.03,10.0,10.03,59400.0,6.4061,6.4253,6.4061,6.4253,59400.0
2009-03-12 12:00:00,10.03,10.03,10.01,10.01,58000.0,6.4253,6.4253,6.4125,6.4125,58000.0
2009-03-12 12:05:00,10.01,10.04,10.01,10.03,163200.0,6.4125,6.4317,6.4125,6.4253,163200.0
2009-03-12 12:10:00,10.03,10.04,10.03,10.03,45600.0,6.4253,6.4317,6.4253,6.4253,45600.0
2009-03-12 12:15:00,10.04,10.05,10.02,10.02,97400.0,6.4317,6.4381,6.4189,6.4189,97400.0
2009-03-12 12:20:00,10.03,10.05,10.03,10.04,82000.0,6.4253,6.4381,6.4253,6.4317,82000.0
2009-03-12 12:25:00,10.04,10.06,10.02,10.06,130400.0,6.4317,6.4445,6.4189,6.4445,130400.0
2009-03-12 12:30:00,10.06,10.09,10.05,10.08,113800.0,6.4445,6.4637,6.4381,6.4573,113800.0
2009-03-12 12:35:00,10.08,10.09,10.06,10.09,80800.0,6.4573,6.4637,6.4445,6.4637,80800.0
2009-03-12 12:40:00,10.09,10.1,10.09,10.09,60400.0,6.4637,6.4701,6.4637,6.4637,60400.0
2009-03-12 12:45:00,10.09,10.1,10.09,10.1,99800.0,6.4637,6.4701,6.4637,6.4701,99800.0
2009-03-12 12:50:00,10.1,10.12,10.08,10.11,52600.0,6.4701,6.4829,6.4573,6.4765,52600.0
2009-03-12 12:55:00,10.11,10.12,10.1,10.1,65600.0,6.4765,6.4829,6.4701,6.4701,65600.0
2009-03-12 13:00:00,10.1,10.11,10.08,10.11,71800.0,6.4701,6.4765,6.4573,6.4765,71800.0
2009-03-12 13:05:00,10.11,10.11,10.08,10.1,61600.0,6.4765,6.4765,6.4573,6.4701,61600.0
2009-03-12 13:10:00,10.1,10.11,10.09,10.1,34000.0,6.4701,6.4765,6.4637,6.4701,34000.0
2009-03-12 13:15:00,10.1,10.1,10.07,10.08,51200.0,6.4701,6.4701,6.4509,6.4573,51200.0
2009-03-12 13:20:00,10.08,10.09,10.07,10.09,84800.0,6.4573,6.4637,6.4509,6.4637,84800.0
2009-03-12 13:25:00,10.09,10.09,10.06,10.06,29800.0,6.4637,6.4637,6.4445,6.4445,29800.0
2009-03-12 13:30:00,10.08,10.08,10.06,10.08,29200.0,6.4573,6.4573,6.4445,6.4573,29200.0
2009-03-12 13:35:00,10.08,10.09,10.07,10.08,39800.0,6.4573,6.4637,6.4509,6.4573,39800.0
2009-03-12 13:40:00,10.08,10.1,10.08,10.09,57800.0,6.4573,6.4701,6.4573,6.4637,57800.0
2009-03-12 13:45:00,10.09,10.1,10.09,10.1,25200.0,6.4637,6.4701,6.4637,6.4701,25200.0
2009-03-12 13:50:00,10.1,10.1,10.09,10.1,54000.0,6.4701,6.4701,6.4637,6.4701,54000.0
2009-03-12 13:55:00,10.1,10.1,10.09,10.09,105800.0,6.4701,6.4701,6.4637,6.4637,105800.0
2009-03-12 14:00:00,10.1,10.12,10.08,10.12,156000.0,6.4701,6.4829,6.4573,6.4829,156000.0
2009-03-12 14:05:00,10.12,10.13,10.09,10.12,115400.0,6.4829,6.4893,6.4637,6.4829,115400.0
2009-03-12 14:10:00,10.12,10.17,10.12,10.17,225000.0,6.4829,6.515,6.4829,6.515,225000.0
2009-03-12 14:15:00,10.16,10.21,10.15,10.21,278200.0,6.5086,6.5406,6.5021,6.5406,278200.0
2009-03-12 14:20:00,10.2,10.22,10.19,10.2,222600.0,6.5342,6.547,6.5278,6.5342,222600.0
2009-03-12 14:25:00,10.19,10.2,10.18,10.19,170200.0,6.5278,6.5342,6.5214,6.5278,170200.0
2009-03-12 14:30:00,10.19,10.21,10.18,10.2,253400.0,6.5278,6.5406,6.5214,6.5342,253400.0
2009-03-12 14:35:00,10.2,10.22,10.19,10.21,83800.0,6.5342,6.547,6.5278,6.5406,83800.0
2009-03-12 14:40:00,10.21,10.24,10.2,10.24,167800.0,6.5406,6.5598,6.5342,6.5598,167800.0
2009-03-12 14:45:00,10.24,10.27,10.23,10.26,252400.0,6.5598,6.579,6.5534,6.5726,252400.0
2009-03-12 14:50:00,10.27,10.29,10.26,10.27,285400.0,6.579,6.5918,6.5726,6.579,285400.0
2009-03-12 14:55:00,10.27,10.28,10.24,10.24,170600.0,6.579,6.5854,6.5598,6.5598,170600.0
2009-03-12 15:00:00,10.24,10.26,10.22,10.22,179800.0,6.5598,6.5726,6.547,6.547,179800.0
2009-03-12 15:05:00,10.22,10.26,10.21,10.25,543200.0,6.547,6.5726,6.5406,6.5662,543200.0
2009-03-12 15:10:00,10.25,10.29,10.24,10.29,345600.0,6.5662,6.5918,6.5598,6.5918,345600.0
2009-03-12 15:15:00,10.29,10.3,10.26,10.28,157400.0,6.5918,6.5982,6.5726,6.5854,157400.0
2009-03-12 15:20:00,10.28,10.29,10.27,10.28,286200.0,6.5854,6.5918,6.579,6.5854,286200.0
2009-03-12 15:25:00,10.28,10.29,10.26,10.29,172000.0,6.5854,6.5918,6.5726,6.5918,172000.0
2009-03-12 15:30:00,10.29,10.3,10.27,10.29,287800.0,6.5918,6.5982,6.579,6.5918,287800.0
2009-03-12 15:35:00,10.29,10.32,10.29,10.31,202600.0,6.5918,6.611,6.5918,6.6046,202600.0
2009-03-12 15:40:00,10.31,10.34,10.31,10.34,187400.0,6.6046,6.6239,6.6046,6.6239,187400.0
2009-03-12 15:45:00,10.34,10.35,10.32,10.32,161600.0,6.6239,6.6303,6.611,6.611,161600.0
2009-03-12 15:50:00,10.33,10.33,10.3,10.3,227800.0,6.6175,6.6175,6.5982,6.5982,227800.0
2009-03-12 15:55:00,10.3,10.31,10.28,10.3,355800.0,6.5982,6.6046,6.5854,6.5982,355800.0
2009-03-13 09:30:00,10.22,10.35,10.18,10.21,85800.0,6.547,6.6303,6.5214,6.5406,85800.0
2009-03-13 09:35:00,10.21,10.29,10.2,10.24,51200.0,6.5406,6.5918,6.5342,6.5598,51200.0
2009-03-13 09:40:00,10.22,10.25,10.12,10.18,139600.0,6.547,6.5662,6.4829,6.5214,139600.0
2009-03-13 09:45:00,10.18,10.24,10.17,10.22,113600.0,6.5214,6.5598,6.515,6.547,113600.0
2009-03-13 09:50:00,10.22,10.3,10.16,10.3,132400.0,6.547,6.5982,6.5086,6.5982,132400.0
2009-03-13 09:55:00,10.3,10.3,10.22,10.27,118800.0,6.5982,6.5982,6.547,6.579,118800.0
2009-03-13 10:00:00,10.27,10.28,10.22,10.24,119200.0,6.579,6.5854,6.547,6.5598,119200.0
2009-03-13 10:05:00,10.24,10.29,10.22,10.29,95800.0,6.5598,6.5918,6.547,6.5918,95800.0
2009-03-13 10:10:00,10.29,10.31,10.25,10.3,115600.0,6.5918,6.6046,6.5662,6.5982,115600.0
2009-03-13 10:15:00,10.31,10.34,10.3,10.3,245000.0,6.6046,6.6239,6.5982,6.5982,245000.0
2009-03-13 10:20:00,10.3,10.31,10.23,10.23,243800.0,6.5982,6.6046,6.5534,6.5534,243800.0
2009-03-13 10:25:00,10.22,10.24,10.16,10.16,128800.0,6.547,6.5598,6.5086,6.5086,128800.0
2009-03-13 10:30:00,10.16,10.21,10.14,10.2,186600.0,6.5086,6.5406,6.4957,6.5342,186600.0
2009-03-13 10:35:00,10.2,10.21,10.15,10.21,80400.0,6.5342,6.5406,6.5021,6.5406,80400.0
2009-03-13 10:40:00,10.21,10.24,10.21,10.23,60800.0,6.5406,6.5598,6.5406,6.5534,60800.0
2009-03-13 10:45:00,10.23,10.27,10.23,10.24,133200.0,6.5534,6.579,6.5534,6.5598,133200.0
2009-03-13 10:50:00,10.24,10.24,10.18,10.19,61600.0,6.5598,6.5598,6.5214,6.5278,61600.0
2009-03-13 10:55:00,10.18,10.21,10.18,10.19,65600.0,6.5214,6.5406,6.5214,6.5278,65600.0
2009-03-13 11:00:00,10.19,10.2,10.18,10.2,41200.0,6.5278,6.5342,6.5214,6.5342,41200.0
2009-03-13 11:05:00,10.19,10.19,10.13,10.15,141800.0,6.5278,6.5278,6.4893,6.5021,141800.0
2009-03-13 11:10:00,10.15,10.15,10.1,10.13,303400.0,6.5021,6.5021,6.4701,6.4893,303400.0
2009-03-13 11:15:00,10.13,10.15,10.1,10.11,94200.0,6.4893,6.5021,6.4701,6.4765,94200.0
2009-03-13 11:20:00,10.11,10.13,10.08,10.13,147800.0,6.4765,6.4893,6.4573,6.4893,147800.0
2009-03-13 11:25:00,10.13,10.13,10.1,10.12,64200.0,6.4893,6.4893,6.4701,6.4829,64200.0
2009-03-13 11:30:00,10.12,10.13,10.1,10.1,76400.0,6.4829,6.4893,6.4701,6.4701,76400.0
2009-03-13 11:35:00,10.1,10.12,10.08,10.08,90400.0,6.4701,6.4829,6.4573,6.4573,90400.0
2009-03-13 11:40:00,10.08,10.1,10.06,10.06,74200.0,6.4573,6.4701,6.4445,6.4445,74200.0
2009-03-13 11:45:00,10.06,10.08,10.03,10.03,158000.0,6.4445,6.4573,6.4253,6.4253,158000.0
2009-03-13 11:50:00,10.03,10.03,10.01,10.03,120400.0,6.4253,6.4253,6.4125,6.4253,120400.0
2009-03-13 11:55:00,10.02,10.05,10.02,10.04,172400.0,6.4189,6.4381,6.4189,6.4317,172400.0
2009-03-13 12:00:00,10.04,10.06,10.03,10.04,228800.0,6.4317,6.4445,6.4253,6.4317,228800.0
2009-03-13 12:05:00,10.03,10.06,10.03,10.05,162200.0,6.4253,6.4445,6.4253,6.4381,162200.0
2009-03-13 12:10:00,10.05,10.06,10.03,10.06,66000.0,6.4381,6.4445,6.4253,6.4445,66000.0
2009-03-13 12:15:00,10.06,10.06,10.02,10.03,202400.0,6.4445,6.4445,6.4189,6.4253,202400.0
2009-03-13 12:20:00,10.03,10.03,10.01,10.02,74000.0,6.4253,6.4253,6.4125,6.4189,74000.0
2009-03-13 12:25:00,10.03,10.03,10.01,10.01,144200.0,6.4253,6.4253,6.4125,6.4125,144200.0
2009-03-13 12:30:00,10.01,10.02,10.0,10.01,97800.0,6.4125,6.4189,6.4061,6.4125,97800.0
2009-03-13 12:35:00,10.01,10.02,9.99,10.0,83800.0,6.4125,6.4189,6.3996,6.4061,83800.0
2009-03-13 12:40:00,10.0,10.03,10.0,10.02,46400.0,6.4061,6.4253,6.4061,6.4189,46400.0
2009-03-13 12:45:00,10.02,10.06,10.02,10.06,110000.0,6.4189,6.4445,6.4189,6.4445,110000.0
2009-03-13 12:50:00,10.06,10.08,10.06,10.08,64000.0,6.4445,6.4573,6.4445,6.4573,64000.0
2009-03-13 12:55:00,10.08,10.12,10.08,10.12,64600.0,6.4573,6.4829,6.4573,6.4829,64600.0
2009-03-13 13:00:00,10.12,10.13,10.11,10.13,50600.0,6.4829,6.4893,6.4765,6.4893,50600.0
2009-03-13 13:05:00,10.13,10.13,10.13,10.13,54000.0,6.4893,6.4893,6.4893,6.4893,54000.0
2009-03-13 13:10:00,10.13,10.16,10.13,10.15,66800.0,6.4893,6.5086,6.4893,6.5021,66800.0
2009-03-13 13:15:00,10.15,10.17,10.14,10.15,67000.0,6.5021,6.515,6.4957,6.5021,67000.0
2009-03-13 13:20:00,10.15,10.17,10.15,10.16,34600.0,6.5021,6.515,6.5021,6.5086,34600.0
2009-03-13 13:25:00,10.17,10.17,10.15,10.15,59000.0,6.515,6.515,6.5021,6.5021,59000.0
2009-03-13 13:30:00,10.15,10.16,10.15,10.16,23400.0,6.5021,6.5086,6.5021,6.5086,23400.0
2009-03-13 13:35:00,10.15,10.17,10.13,10.13,56800.0,6.5021,6.515,6.4893,6.4893,56800.0
2009-03-13 13:40:00,10.13,10.15,10.13,10.14,30400.0,6.4893,6.5021,6.4893,6.4957,30400.0
2009-03-13 13:45:00,10.14,10.15,10.13,10.15,58400.0,6.4957,6.5021,6.4893,6.5021,58400.0
2009-03-13 13:50:00,10.15,10.17,10.14,10.14,62000.0,6.5021,6.515,6.4957,6.4957,62000.0
2009-03-13 13:55:00,10.14,10.14,10.13,10.13,52800.0,6.4957,6.4957,6.4893,6.4893,52800.0
2009-03-13 14:00:00,10.13,10.15,10.12,10.12,55600.0,6.4893,6.5021,6.4829,6.4829,55600.0
2009-03-13 14:05:00,10.12,10.14,10.12,10.13,58800.0,6.4829,6.4957,6.4829,6.4893,58800.0
2009-03-13 14:10:00,10.13,10.15,10.13,10.15,67200.0,6.4893,6.5021,6.4893,6.5021,67200.0
2009-03-13 14:15:00,10.15,10.15,10.11,10.11,138600.0,6.5021,6.5021,6.4765,6.4765,138600.0
2009-03-13 14:20:00,10.11,10.12,10.1,10.11,88800.0,6.4765,6.4829,6.4701,6.4765,88800.0
2009-03-13 14:25:00,10.11,10.13,10.11,10.13,76400.0,6.4765,6.4893,6.4765,6.4893,76400.0
2009-03-13 14:30:00,10.13,10.14,10.12,10.14,52000.0,6.4893,6.4957,6.4829,6.4957,52000.0
2009-03-13 14:35:00,10.14,10.17,10.14,10.15,72000.0,6.4957,6.515,6.4957,6.5021,72000.0
2009-03-13 14:40:00,10.15,10.18,10.15,10.17,86600.0,6.5021,6.5214,6.5021,6.515,86600.0
2009-03-13 14:45:00,10.17,10.2,10.17,10.18,76200.0,6.515,6.5342,6.515,6.5214,76200.0
2009-03-13 14:50:00,10.19,10.21,10.18,10.2,50200.0,6.5278,6.5406,6.5214,6.5342,50200.0
2009-03-13 14:55:00,10.2,10.2,10.17,10.18,64800.0,6.5342,6.5342,6.515,6.5214,64800.0
2009-03-13 15:00:00,10.18,10.18,10.15,10.15,100000.0,6.5214,6.5214,6.5021,6.5021,100000.0
2009-03-13 15:05:00,10.15,10.17,10.15,10.16,78200.0,6.5021,6.515,6.5021,6.5086,78200.0
2009-03-13 15:10:00,10.17,10.17,10.15,10.15,51800.0,6.515,6.515,6.5021,6.5021,51800.0
2009-03-13 15:15:00,10.15,10.2,10.15,10.19,92600.0,6.5021,6.5342,6.5021,6.5278,92600.0
2009-03-13 15:20:00,10.19,10.21,10.19,10.21,64200.0,6.5278,6.5406,6.5278,6.5406,64200.0
2009-03-13 15:25:00,10.21,10.22,10.2,10.2,98800.0,6.5406,6.547,6.5342,6.5342,98800.0
2009-03-13 15:30:00,10.2,10.21,10.15,10.17,115600.0,6.5342,6.5406,6.5021,6.515,115600.0
2009-03-13 15:35:00,10.16,10.18,10.15,10.18,95200.0,6.5086,6.5214,6.5021,6.5214,95200.0
2009-03-13 15:40:00,10.18,10.2,10.18,10.19,87000.0,6.5214,6.5342,6.5214,6.5278,87000.0
2009-03-13 15:45:00,10.19,10.21,10.18,10.2,338800.0,6.5278,6.5406,6.5214,6.5342,338800.0
2009-03-13 15:50:00,10.19,10.22,10.19,10.22,230800.0,6.5278,6.547,6.5278,6.547,230800.0
2009-03-13 15:55:00,10.22,10.22,10.18,10.2,314600.0,6.547,6.547,6.5214,6.5342,314600.0
2009-03-16 09:30:00,10.27,10.33,10.17,10.19,96600.0,6.579,6.6175,6.515,6.5278,96600.0
2009-03-16 09:35:00,10.19,10.25,10.17,10.25,81600.0,6.5278,6.5662,6.515,6.5662,81600.0
2009-03-16 09:40:00,10.25,10.3,10.21,10.22,137600.0,6.5662,6.5982,6.5406,6.547,137600.0
2009-03-16 09:45:00,10.22,10.28,10.22,10.23,173000.0,6.547,6.5854,6.547,6.5534,173000.0
2009-03-16 09:50:00,10.23,10.26,10.15,10.15,140400.0,6.5534,6.5726,6.5021,6.5021,140400.0
2009-03-16 09:55:00,10.17,10.19,10.13,10.18,100000.0,6.515,6.5278,6.4893,6.5214,100000.0
2009-03-16 10:00:00,10.19,10.21,10.15,10.17,72800.0,6.5278,6.5406,6.5021,6.515,72800.0
2009-03-16 10:05:00,10.17,10.17,10.12,10.15,58000.0,6.515,6.515,6.4829,6.5021,58000.0
2009-03-16 10:10:00,10.15,10.15,10.09,10.09,72000.0,6.5021,6.5021,6.4637,6.4637,72000.0
2009-03-16 10:15:00,10.09,10.11,10.08,10.08,52600.0,6.4637,6.4765,6.4573,6.4573,52600.0
2009-03-16 10:20:00,10.08,10.12,10.06,10.12,68800.0,6.4573,6.4829,6.4445,6.4829,68800.0
2009-03-16 10:25:00,10.12,10.12,10.08,10.09,38800.0,6.4829,6.4829,6.4573,6.4637,38800.0
2009-03-16 10:30:00,10.09,10.17,10.09,10.15,94200.0,6.4637,6.515,6.4637,6.5021,94200.0
2009-03-16 10:35:00,10.15,10.17,10.13,10.14,44000.0,6.5021,6.515,6.4893,6.4957,44000.0
2009-03-16 10:40:00,10.15,10.15,10.13,10.13,41600.0,6.5021,6.5021,6.4893,6.4893,41600.0
2009-03-16 10:45:00,10.13,10.15,10.12,10.13,41600.0,6.4893,6.5021,6.4829,6.4893,41600.0
2009-03-16 10:50:00,10.13,10.13,10.11,10.13,43000.0,6.4893,6.4893,6.4765,6.4893,43000.0
2009-03-16 10:55:00,10.13,10.13,10.1,10.1,38400.0,6.4893,6.4893,6.4701,6.4701,38400.0
2009-03-16 11:00:00,10.1,10.12,10.08,10.09,81000.0,6.4701,6.4829,6.4573,6.4637,81000.0
2009-03-16 11:05:00,10.09,10.09,10.08,10.09,68400.0,6.4637,6.4637,6.4573,6.4637,68400.0
2009-03-16 11:10:00,10.09,10.09,10.06,10.08,65800.0,6.4637,6.4637,6.4445,6.4573,65800.0
2009-03-16 11:15:00,10.08,10.09,10.08,10.08,49600.0,6.4573,6.4637,6.4573,6.4573,49600.0
2009-03-16 11:20:00,10.08,10.1,10.05,10.1,199800.0,6.4573,6.4701,6.4381,6.4701,199800.0
2009-03-16 11:25:00,10.1,10.13,10.1,10.12,91600.0,6.4701,6.4893,6.4701,6.4829,91600.0
2009-03-16 11:30:00,10.12,10.13,10.1,10.1,44200.0,6.4829,6.4893,6.4701,6.4701,44200.0
2009-03-16 11:35:00,10.1,10.11,10.09,10.1,81800.0,6.4701,6.4765,6.4637,6.4701,81800.0
2009-03-16 11:40:00,10.1,10.1,10.08,10.09,34000.0,6.4701,6.4701,6.4573,6.4637,34000.0
2009-03-16 11:45:00,10.09,10.13,10.09,10.13,128200.0,6.4637,6.4893,6.4637,6.4893,128200.0
2009-03-16 11:50:00,10.13,10.15,10.13,10.13,64400.0,6.4893,6.5021,6.4893,6.4893,64400.0
2009-03-16 11:55:00,10.14,10.15,10.13,10.14,35800.0,6.4957,6.5021,6.4893,6.4957,35800.0
2009-03-16 12:00:00,10.13,10.14,10.13,10.13,25800.0,6.4893,6.4957,6.4893,6.4893,25800.0
2009-03-16 12:05:00,10.13,10.13,10.12,10.13,41400.0,6.4893,6.4893,6.4829,6.4893,41400.0
2009-03-16 12:10:00,10.13,10.14,10.13,10.14,19800.0,6.4893,6.4957,6.4893,6.4957,19800.0
2009-03-16 12:15:00,10.14,10.15,10.13,10.13,24000.0,6.4957,6.5021,6.4893,6.4893,24000.0
2009-03-16 12:20:00,10.14,10.15,10.12,10.13,48400.0,6.4957,6.5021,6.4829,6.4893,48400.0
2009-03-16 12:25:00,10.12,10.13,10.12,10.13,19600.0,6.4829,6.4893,6.4829,6.4893,19600.0
2009-03-16 12:30:00,10.13,10.15,10.13,10.15,31400.0,6.4893,6.5021,6.4893,6.5021,31400.0
2009-03-16 12:35:00,10.15,10.2,10.15,10.18,43600.0,6.5021,6.5342,6.5021,6.5214,43600.0
2009-03-16 12:40:00,10.18,10.19,10.18,10.18,18200.0,6.5214,6.5278,6.5214,6.5214,18200.0
2009-03-16 12:45:00,10.19,10.2,10.18,10.2,14800.0,6.5278,6.5342,6.5214,6.5342,14800.0
2009-03-16 12:50:00,10.2,10.21,10.19,10.2,34200.0,6.5342,6.5406,6.5278,6.5342,34200.0
2009-03-16 12:55:00,10.19,10.22,10.18,10.22,70400.0,6.5278,6.547,6.5214,6.547,70400.0
2009-03-16 13:00:00,10.21,10.22,10.2,10.21,66400.0,6.5406,6.547,6.5342,6.5406,66400.0
2009-03-16 13:05:00,10.21,10.21,10.18,10.2,78800.0,6.5406,6.5406,6.5214,6.5342,78800.0
2009-03-16 13:10:00,10.21,10.22,10.19,10.19,137000.0,6.5406,6.547,6.5278,6.5278,137000.0
2009-03-16 13:15:00,10.19,10.2,10.18,10.19,25800.0,6.5278,6.5342,6.5214,6.5278,25800.0
2009-03-16 13:20:00,10.19,10.2,10.15,10.15,54400.0,6.5278,6.5342,6.5021,6.5021,54400.0
2009-03-16 13:25:00,10.15,10.17,10.15,10.15,54600.0,6.5021,6.515,6.5021,6.5021,54600.0
2009-03-16 13:30:00,10.16,10.17,10.15,10.15,37600.0,6.5086,6.515,6.5021,6.5021,37600.0
2009-03-16 13:35:00,10.15,10.16,10.15,10.15,69000.0,6.5021,6.5086,6.5021,6.5021,69000.0
2009-03-16 13:40:00,10.16,10.17,10.15,10.17,57400.0,6.5086,6.515,6.5021,6.515,57400.0
2009-03-16 13:45:00,10.17,10.18,10.15,10.16,63600.0,6.515,6.5214,6.5021,6.5086,63600.0
2009-03-16 13:50:00,10.16,10.17,10.13,10.13,54800.0,6.5086,6.515,6.4893,6.4893,54800.0
2009-03-16 13:55:00,10.13,10.13,10.12,10.13,52400.0,6.4893,6.4893,6.4829,6.4893,52400.0
2009-03-16 14:00:00,10.13,10.13,10.12,10.13,42400.0,6.4893,6.4893,6.4829,6.4893,42400.0
2009-03-16 14:05:00,10.12,10.13,10.11,10.11,70000.0,6.4829,6.4893,6.4765,6.4765,70000.0
2009-03-16 14:10:00,10.11,10.13,10.11,10.12,103600.0,6.4765,6.4893,6.4765,6.4829,103600.0
2009-03-16 14:15:00,10.12,10.13,10.12,10.13,59400.0,6.4829,6.4893,6.4829,6.4893,59400.0
2009-03-16 14:20:00,10.13,10.13,10.09,10.1,86800.0,6.4893,6.4893,6.4637,6.4701,86800.0
2009-03-16 14:25:00,10.1,10.1,10.09,10.09,88400.0,6.4701,6.4701,6.4637,6.4637,88400.0
2009-03-16 14:30:00,10.09,10.1,10.06,10.08,81600.0,6.4637,6.4701,6.4445,6.4573,81600.0
2009-03-16 14:35:00,10.08,10.08,10.06,10.07,100800.0,6.4573,6.4573,6.4445,6.4509,100800.0
2009-03-16 14:40:00,10.08,10.1,10.08,10.09,120000.0,6.4573,6.4701,6.4573,6.4637,120000.0
2009-03-16 14:45:00,10.09,10.11,10.09,10.1,68800.0,6.4637,6.4765,6.4637,6.4701,68800.0
2009-03-16 14:50:00,10.1,10.1,10.09,10.1,41000.0,6.4701,6.4701,6.4637,6.4701,41000.0
2009-03-16 14:55:00,10.09,10.1,10.06,10.07,84000.0,6.4637,6.4701,6.4445,6.4509,84000.0
2009-03-16 15:00:00,10.07,10.08,10.06,10.06,106000.0,6.4509,6.4573,6.4445,6.4445,106000.0
2009-03-16 15:05:00,10.06,10.07,10.05,10.06,101800.0,6.4445,6.4509,6.4381,6.4445,101800.0
2009-03-16 15:10:00,10.06,10.06,10.05,10.06,105800.0,6.4445,6.4445,6.4381,6.4445,105800.0
2009-03-16 15:15:00,10.06,10.06,10.05,10.06,171400.0,6.4445,6.4445,6.4381,6.4445,171400.0
2009-03-16 15:20:00,10.06,10.06,10.0,10.0,149000.0,6.4445,6.4445,6.4061,6.4061,149000.0
2009-03-16 15:25:00,9.99,10.04,9.99,10.03,113200.0,6.3996,6.4317,6.3996,6.4253,113200.0
2009-03-16 15:30:00,10.03,10.04,10.02,10.03,103000.0,6.4253,6.4317,6.4189,6.4253,103000.0
2009-03-16 15:35:00,10.03,10.03,10.0,10.01,117400.0,6.4253,6.4253,6.4061,6.4125,117400.0
2009-03-16 15:40:00,10.01,10.01,9.98,9.98,196200.0,6.4125,6.4125,6.3932,6.3932,196200.0
2009-03-16 15:45:00,9.98,10.0,9.97,9.97,276200.0,6.3932,6.4061,6.3868,6.3868,276200.0
2009-03-16 15:50:00,9.97,9.99,9.97,9.97,352000.0,6.3868,6.3996,6.3868,6.3868,352000.0
2009-03-16 15:55:00,9.98,10.03,9.97,10.02,536400.0,6.3932,6.4253,6.3868,6.4189,536400.0
2009-03-17 09:30:00,9.99,10.09,9.99,10.06,49200.0,6.3996,6.4637,6.3996,6.4445,49200.0
2009-03-17 09:35:00,10.06,10.08,10.01,10.02,46000.0,6.4445,6.4573,6.4125,6.4189,46000.0
2009-03-17 09:40:00,10.03,10.04,9.97,10.01,79800.0,6.4253,6.4317,6.3868,6.4125,79800.0
2009-03-17 09:45:00,10.0,10.03,9.97,10.02,42400.0,6.4061,6.4253,6.3868,6.4189,42400.0
2009-03-17 09:50:00,10.02,10.14,10.02,10.13,186200.0,6.4189,6.4957,6.4189,6.4893,186200.0
2009-03-17 09:55:00,10.13,10.14,10.08,10.08,116000.0,6.4893,6.4957,6.4573,6.4573,116000.0
2009-03-17 10:00:00,10.09,10.15,10.09,10.12,141000.0,6.4637,6.5021,6.4637,6.4829,141000.0
2009-03-17 10:05:00,10.12,10.12,10.06,10.09,151400.0,6.4829,6.4829,6.4445,6.4637,151400.0
2009-03-17 10:10:00,10.09,10.11,10.03,10.05,125400.0,6.4637,6.4765,6.4253,6.4381,125400.0
2009-03-17 10:15:00,10.05,10.09,10.04,10.04,204600.0,6.4381,6.4637,6.4317,6.4317,204600.0
2009-03-17 10:20:00,10.04,10.08,10.01,10.07,136000.0,6.4317,6.4573,6.4125,6.4509,136000.0
2009-03-17 10:25:00,10.07,10.07,10.01,10.02,76000.0,6.4509,6.4509,6.4125,6.4189,76000.0
2009-03-17 10:30:00,10.02,10.06,10.01,10.05,56800.0,6.4189,6.4445,6.4125,6.4381,56800.0
2009-03-17 10:35:00,10.06,10.06,10.04,10.05,88000.0,6.4445,6.4445,6.4317,6.4381,88000.0
2009-03-17 10:40:00,10.05,10.08,10.03,10.07,117800.0,6.4381,6.4573,6.4253,6.4509,117800.0
2009-03-17 10:45:00,10.07,10.1,10.05,10.09,78400.0,6.4509,6.4701,6.4381,6.4637,78400.0
2009-03-17 10:50:00,10.09,10.1,10.07,10.1,44400.0,6.4637,6.4701,6.4509,6.4701,44400.0
2009-03-17 10:55:00,10.1,10.11,10.08,10.09,37800.0,6.4701,6.4765,6.4573,6.4637,37800.0
2009-03-17 11:00:00,10.09,10.09,10.06,10.07,28800.0,6.4637,6.4637,6.4445,6.4509,28800.0
2009-03-17 11:05:00,10.07,10.11,10.07,10.11,36000.0,6.4509,6.4765,6.4509,6.4765,36000.0
2009-03-17 11:10:00,10.11,10.12,10.09,10.1,48200.0,6.4765,6.4829,6.4637,6.4701,48200.0
2009-03-17 11:15:00,10.1,10.12,10.08,10.1,34200.0,6.4701,6.4829,6.4573,6.4701,34200.0
2009-03-17 11:20:00,10.1,10.12,10.08,10.08,42200.0,6.4701,6.4829,6.4573,6.4573,42200.0
2009-03-17 11:25:00,10.08,10.1,10.06,10.09,46400.0,6.4573,6.4701,6.4445,6.4637,46400.0
2009-03-17 11:30:00,10.09,10.11,10.08,10.09,43200.0,6.4637,6.4765,6.4573,6.4637,43200.0
2009-03-17 11:35:00,10.09,10.13,10.09,10.13,58400.0,6.4637,6.4893,6.4637,6.4893,58400.0
2009-03-17 11:40:00,10.13,10.15,10.12,10.13,98400.0,6.4893,6.5021,6.4829,6.4893,98400.0
2009-03-17 11:45:00,10.13,10.15,10.13,10.13,63400.0,6.4893,6.5021,6.4893,6.4893,63400.0
2009-03-17 11:50:00,10.13,10.17,10.13,10.16,79000.0,6.4893,6.515,6.4893,6.5086,79000.0
2009-03-17 11:55:00,10.16,10.16,10.14,10.15,51200.0,6.5086,6.5086,6.4957,6.5021,51200.0
2009-03-17 12:00:00,10.15,10.17,10.15,10.15,36800.0,6.5021,6.515,6.5021,6.5021,36800.0
2009-03-17 12:05:00,10.15,10.16,10.15,10.15,68600.0,6.5021,6.5086,6.5021,6.5021,68600.0
2009-03-17 12:10:00,10.15,10.17,10.15,10.16,78200.0,6.5021,6.515,6.5021,6.5086,78200.0
2009-03-17 12:15:00,10.17,10.19,10.16,10.19,51400.0,6.515,6.5278,6.5086,6.5278,51400.0
2009-03-17 12:20:00,10.19,10.2,10.15,10.16,117400.0,6.5278,6.5342,6.5021,6.5086,117400.0
2009-03-17 12:25:00,10.15,10.16,10.13,10.13,452000.0,6.5021,6.5086,6.4893,6.4893,452000.0
2009-03-17 12:30:00,10.13,10.15,10.13,10.13,137400.0,6.4893,6.5021,6.4893,6.4893,137400.0
2009-03-17 12:35:00,10.13,10.17,10.13,10.15,51800.0,6.4893,6.515,6.4893,6.5021,51800.0
2009-03-17 12:40:00,10.15,10.16,10.14,10.15,110000.0,6.5021,6.5086,6.4957,6.5021,110000.0
2009-03-17 12:45:00,10.15,10.16,10.15,10.15,47600.0,6.5021,6.5086,6.5021,6.5021,47600.0
2009-03-17 12:50:00,10.15,10.15,10.15,10.15,40200.0,6.5021,6.5021,6.5021,6.5021,40200.0
2009-03-17 12:55:00,10.15,10.15,10.15,10.15,32600.0,6.5021,6.5021,6.5021,6.5021,32600.0
2009-03-17 13:00:00,10.15,10.15,10.15,10.15,67600.0,6.5021,6.5021,6.5021,6.5021,67600.0
2009-03-17 13:05:00,10.15,10.15,10.13,10.13,113400.0,6.5021,6.5021,6.4893,6.4893,113400.0
2009-03-17 13:10:00,10.13,10.14,10.12,10.13,84400.0,6.4893,6.4957,6.4829,6.4893,84400.0
2009-03-17 13:15:00,10.14,10.16,10.13,10.14,125800.0,6.4957,6.5086,6.4893,6.4957,125800.0
2009-03-17 13:20:00,10.14,10.17,10.13,10.16,84400.0,6.4957,6.515,6.4893,6.5086,84400.0
2009-03-17 13:25:00,10.16,10.17,10.14,10.14,86600.0,6.5086,6.515,6.4957,6.4957,86600.0
2009-03-17 13:30:00,10.14,10.15,10.13,10.15,92800.0,6.4957,6.5021,6.4893,6.5021,92800.0
2009-03-17 13:35:00,10.15,10.15,10.13,10.15,81000.0,6.5021,6.5021,6.4893,6.5021,81000.0
2009-03-17 13:40:00,10.15,10.15,10.12,10.13,89400.0,6.5021,6.5021,6.4829,6.4893,89400.0
2009-03-17 13:45:00,10.13,10.15,10.13,10.13,52600.0,6.4893,6.5021,6.4893,6.4893,52600.0
2009-03-17 13:50:00,10.13,10.13,10.1,10.12,250200.0,6.4893,6.4893,6.4701,6.4829,250200.0
2009-03-17 13:55:00,10.13,10.13,10.09,10.09,53800.0,6.4893,6.4893,6.4637,6.4637,53800.0
2009-03-17 14:00:00,10.09,10.1,10.08,10.08,46000.0,6.4637,6.4701,6.4573,6.4573,46000.0
2009-03-17 14:05:00,10.08,10.1,10.07,10.09,67800.0,6.4573,6.4701,6.4509,6.4637,67800.0
2009-03-17 14:10:00,10.1,10.11,10.09,10.1,82800.0,6.4701,6.4765,6.4637,6.4701,82800.0
2009-03-17 14:15:00,10.11,10.12,10.1,10.1,79400.0,6.4765,6.4829,6.4701,6.4701,79400.0
2009-03-17 14:20:00,10.09,10.12,10.09,10.12,107600.0,6.4637,6.4829,6.4637,6.4829,107600.0
2009-03-17 14:25:00,10.12,10.12,10.07,10.08,66800.0,6.4829,6.4829,6.4509,6.4573,66800.0
2009-03-17 14:30:00,10.08,10.09,10.07,10.07,42400.0,6.4573,6.4637,6.4509,6.4509,42400.0
2009-03-17 14:35:00,10.07,10.1,10.07,10.1,57000.0,6.4509,6.4701,6.4509,6.4701,57000.0
2009-03-17 14:40:00,10.1,10.13,10.1,10.13,104200.0,6.4701,6.4893,6.4701,6.4893,104200.0
2009-03-17 14:45:00,10.13,10.15,10.13,10.14,47600.0,6.4893,6.5021,6.4893,6.4957,47600.0
2009-03-17 14:50:00,10.15,10.15,10.13,10.15,57400.0,6.5021,6.5021,6.4893,6.5021,57400.0
2009-03-17 14:55:00,10.15,10.17,10.14,10.15,71200.0,6.5021,6.515,6.4957,6.5021,71200.0
2009-03-17 15:00:00,10.15,10.15,10.13,10.13,143400.0,6.5021,6.5021,6.4893,6.4893,143400.0
2009-03-17 15:05:00,10.15,10.21,10.15,10.21,224000.0,6.5021,6.5406,6.5021,6.5406,224000.0
2009-03-17 15:10:00,10.21,10.21,10.18,10.18,114000.0,6.5406,6.5406,6.5214,6.5214,114000.0
2009-03-17 15:15:00,10.18,10.21,10.18,10.2,166400.0,6.5214,6.5406,6.5214,6.5342,166400.0
2009-03-17 15:20:00,10.2,10.22,10.19,10.22,119800.0,6.5342,6.547,6.5278,6.547,119800.0
2009-03-17 15:25:00,10.22,10.22,10.16,10.16,115000.0,6.547,6.547,6.5086,6.5086,115000.0
2009-03-17 15:30:00,10.16,10.18,10.13,10.15,118600.0,6.5086,6.5214,6.4893,6.5021,118600.0
2009-03-17 15:35:00,10.16,10.17,10.13,10.15,95600.0,6.5086,6.515,6.4893,6.5021,95600.0
2009-03-17 15:40:00,10.15,10.2,10.15,10.19,128800.0,6.5021,6.5342,6.5021,6.5278,128800.0
2009-03-17 15:45:00,10.19,10.21,10.16,10.19,138800.0,6.5278,6.5406,6.5086,6.5278,138800.0
2009-03-17 15:50:00,10.19,10.24,10.18,10.22,288200.0,6.5278,6.5598,6.5214,6.547,288200.0
2009-03-17 15:55:00,10.21,10.26,10.21,10.26,252800.0,6.5406,6.5726,6.5406,6.5726,252800.0
2009-03-18 09:30:00,10.25,10.3,10.18,10.21,49800.0,6.5662,6.5982,6.5214,6.5406,49800.0
2009-03-18 09:35:00,10.22,10.28,10.21,10.24,81200.0,6.547,6.5854,6.5406,6.5598,81200.0
2009-03-18 09:40:00,10.24,10.27,10.21,10.25,208600.0,6.5598,6.579,6.5406,6.5662,208600.0
2009-03-18 09:45:00,10.26,10.28,10.24,10.25,134800.0,6.5726,6.5854,6.5598,6.5662,134800.0
2009-03-18 09:50:00,10.25,10.31,10.25,10.25,166000.0,6.5662,6.6046,6.5662,6.5662,166000.0
2009-03-18 09:55:00,10.25,10.29,10.25,10.28,118000.0,6.5662,6.5918,6.5662,6.5854,118000.0
2009-03-18 10:00:00,10.28,10.29,10.24,10.29,136200.0,6.5854,6.5918,6.5598,6.5918,136200.0
2009-03-18 10:05:00,10.29,10.32,10.25,10.26,165800.0,6.5918,6.611,6.5662,6.5726,165800.0
2009-03-18 10:10:00,10.26,10.26,10.24,10.24,59200.0,6.5726,6.5726,6.5598,6.5598,59200.0
2009-03-18 10:15:00,10.24,10.24,10.19,10.2,131200.0,6.5598,6.5598,6.5278,6.5342,131200.0
2009-03-18 10:20:00,10.2,10.22,10.16,10.22,70200.0,6.5342,6.547,6.5086,6.547,70200.0
2009-03-18 10:25:00,10.22,10.22,10.18,10.18,52800.0,6.547,6.547,6.5214,6.5214,52800.0
2009-03-18 10:30:00,10.18,10.19,10.14,10.15,74000.0,6.5214,6.5278,6.4957,6.5021,74000.0
2009-03-18 10:35:00,10.14,10.18,10.13,10.18,97000.0,6.4957,6.5214,6.4893,6.5214,97000.0
2009-03-18 10:40:00,10.18,10.22,10.18,10.22,60000.0,6.5214,6.547,6.5214,6.547,60000.0
2009-03-18 10:45:00,10.22,10.27,10.22,10.26,125200.0,6.547,6.579,6.547,6.5726,125200.0
2009-03-18 10:50:00,10.26,10.26,10.24,10.25,70400.0,6.5726,6.5726,6.5598,6.5662,70400.0
2009-03-18 10:55:00,10.26,10.33,10.25,10.33,80600.0,6.5726,6.6175,6.5662,6.6175,80600.0
2009-03-18 11:00:00,10.33,10.35,10.32,10.35,96200.0,6.6175,6.6303,6.611,6.6303,96200.0
2009-03-18 11:05:00,10.35,10.37,10.34,10.34,128800.0,6.6303,6.6431,6.6239,6.6239,128800.0
2009-03-18 11:10:00,10.35,10.36,10.34,10.34,100600.0,6.6303,6.6367,6.6239,6.6239,100600.0
2009-03-18 11:15:00,10.35,10.36,10.34,10.36,63000.0,6.6303,6.6367,6.6239,6.6367,63000.0
2009-03-18 11:20:00,10.36,10.37,10.33,10.35,94400.0,6.6367,6.6431,6.6175,6.6303,94400.0
2009-03-18 11:25:00,10.35,10.38,10.33,10.37,122000.0,6.6303,6.6495,6.6175,6.6431,122000.0
2009-03-18 11:30:00,10.37,10.4,10.37,10.38,116000.0,6.6431,6.6623,6.6431,6.6495,116000.0
2009-03-18 11:35:00,10.37,10.38,10.36,10.38,63200.0,6.6431,6.6495,6.6367,6.6495,63200.0
2009-03-18 11:40:00,10.38,10.4,10.37,10.4,70200.0,6.6495,6.6623,6.6431,6.6623,70200.0
2009-03-18 11:45:00,10.4,10.4,10.37,10.37,78400.0,6.6623,6.6623,6.6431,6.6431,78400.0
2009-03-18 11:50:00,10.37,10.37,10.34,10.37,87800.0,6.6431,6.6431,6.6239,6.6431,87800.0
2009-03-18 11:55:00,10.37,10.38,10.37,10.38,33200.0,6.6431,6.6495,6.6431,6.6495,33200.0
2009-03-18 12:00:00,10.38,10.38,10.36,10.37,84200.0,6.6495,6.6495,6.6367,6.6431,84200.0
2009-03-18 12:05:00,10.38,10.38,10.37,10.38,47200.0,6.6495,6.6495,6.6431,6.6495,47200.0
2009-03-18 12:10:00,10.38,10.38,10.38,10.38,23200.0,6.6495,6.6495,6.6495,6.6495,23200.0
2009-03-18 12:15:00,10.38,10.4,10.38,10.39,23600.0,6.6495,6.6623,6.6495,6.6559,23600.0
2009-03-18 12:20:00,10.4,10.4,10.38,10.38,35400.0,6.6623,6.6623,6.6495,6.6495,35400.0
2009-03-18 12:25:00,10.38,10.38,10.36,10.36,26400.0,6.6495,6.6495,6.6367,6.6367,26400.0
2009-03-18 12:30:00,10.37,10.37,10.35,10.35,29400.0,6.6431,6.6431,6.6303,6.6303,29400.0
2009-03-18 12:35:00,10.35,10.35,10.33,10.33,23600.0,6.6303,6.6303,6.6175,6.6175,23600.0
2009-03-18 12:40:00,10.33,10.35,10.33,10.35,15600.0,6.6175,6.6303,6.6175,6.6303,15600.0
2009-03-18 12:45:00,10.34,10.37,10.34,10.36,39200.0,6.6239,6.6431,6.6239,6.6367,39200.0
2009-03-18 12:50:00,10.36,10.36,10.34,10.35,32200.0,6.6367,6.6367,6.6239,6.6303,32200.0
2009-03-18 12:55:00,10.35,10.38,10.35,10.37,44800.0,6.6303,6.6495,6.6303,6.6431,44800.0
2009-03-18 13:00:00,10.37,10.37,10.36,10.36,26200.0,6.6431,6.6431,6.6367,6.6367,26200.0
2009-03-18 13:05:00,10.35,10.36,10.35,10.35,33000.0,6.6303,6.6367,6.6303,6.6303,33000.0
2009-03-18 13:10:00,10.34,10.35,10.33,10.35,23200.0,6.6239,6.6303,6.6175,6.6303,23200.0
2009-03-18 13:15:00,10.35,10.35,10.32,10.33,29400.0,6.6303,6.6303,6.611,6.6175,29400.0
2009-03-18 13:20:00,10.33,10.33,10.32,10.33,26800.0,6.6175,6.6175,6.611,6.6175,26800.0
2009-03-18 13:25:00,10.33,10.33,10.31,10.33,40400.0,6.6175,6.6175,6.6046,6.6175,40400.0
2009-03-18 13:30:00,10.33,10.35,10.33,10.33,22800.0,6.6175,6.6303,6.6175,6.6175,22800.0
2009-03-18 13:35:00,10.34,10.35,10.34,10.34,13400.0,6.6239,6.6303,6.6239,6.6239,13400.0
2009-03-18 13:40:00,10.35,10.4,10.34,10.4,110000.0,6.6303,6.6623,6.6239,6.6623,110000.0
2009-03-18 13:45:00,10.39,10.4,10.39,10.4,25400.0,6.6559,6.6623,6.6559,6.6623,25400.0
2009-03-18 13:50:00,10.4,10.41,10.4,10.4,54400.0,6.6623,6.6687,6.6623,6.6623,54400.0
2009-03-18 13:55:00,10.4,10.43,10.4,10.43,77400.0,6.6623,6.6815,6.6623,6.6815,77400.0
2009-03-18 14:00:00,10.43,10.43,10.4,10.42,22600.0,6.6815,6.6815,6.6623,6.6751,22600.0
2009-03-18 14:05:00,10.42,10.43,10.41,10.42,24000.0,6.6751,6.6815,6.6687,6.6751,24000.0
2009-03-18 14:10:00,10.43,10.47,10.43,10.43,69600.0,6.6815,6.7071,6.6815,6.6815,69600.0
2009-03-18 14:15:00,10.43,10.54,10.43,10.49,272600.0,6.6815,6.752,6.6815,6.72,272600.0
2009-03-18 14:20:00,10.48,10.61,10.46,10.58,224000.0,6.7135,6.7968,6.7007,6.7776,224000.0
2009-03-18 14:25:00,10.58,10.62,10.53,10.55,217000.0,6.7776,6.8032,6.7456,6.7584,217000.0
2009-03-18 14:30:00,10.54,10.56,10.47,10.47,175000.0,6.752,6.7648,6.7071,6.7071,175000.0
2009-03-18 14:35:00,10.47,10.52,10.47,10.49,284200.0,6.7071,6.7392,6.7071,6.72,284200.0
2009-03-18 14:40:00,10.49,10.51,10.46,10.47,860800.0,6.72,6.7328,6.7007,6.7071,860800.0
2009-03-18 14:45:00,10.48,10.48,10.44,10.48,325000.0,6.7135,6.7135,6.6879,6.7135,325000.0
2009-03-18 14:50:00,10.47,10.53,10.45,10.49,610600.0,6.7071,6.7456,6.6943,6.72,610600.0
2009-03-18 14:55:00,10.49,10.51,10.48,10.5,310800.0,6.72,6.7328,6.7135,6.7264,310800.0
2009-03-18 15:00:00,10.49,10.51,10.47,10.47,81800.0,6.72,6.7328,6.7071,6.7071,81800.0
2009-03-18 15:05:00,10.47,10.47,10.45,10.46,77600.0,6.7071,6.7071,6.6943,6.7007,77600.0
2009-03-18 15:10:00,10.46,10.49,10.45,10.47,289400.0,6.7007,6.72,6.6943,6.7071,289400.0
2009-03-18 15:15:00,10.47,10.47,10.42,10.43,359000.0,6.7071,6.7071,6.6751,6.6815,359000.0
2009-03-18 15:20:00,10.43,10.44,10.37,10.43,644200.0,6.6815,6.6879,6.6431,6.6815,644200.0
2009-03-18 15:25:00,10.43,10.46,10.42,10.45,362000.0,6.6815,6.7007,6.6751,6.6943,362000.0
2009-03-18 15:30:00,10.45,10.47,10.42,10.46,423400.0,6.6943,6.7071,6.6751,6.7007,423400.0
2009-03-18 15:35:00,10.46,10.47,10.43,10.44,357200.0,6.7007,6.7071,6.6815,6.6879,357200.0
2009-03-18 15:40:00,10.44,10.49,10.44,10.49,326400.0,6.6879,6.72,6.6879,6.72,326400.0
2009-03-18 15:45:00,10.49,10.52,10.47,10.51,620600.0,6.72,6.7392,6.7071,6.7328,620600.0
2009-03-18 15:50:00,10.52,10.53,10.51,10.53,582000.0,6.7392,6.7456,6.7328,6.7456,582000.0
2009-03-18 15:55:00,10.54,10.54,10.51,10.53,593400.0,6.752,6.752,6.7328,6.7456,593400.0
2009-03-19 09:30:00,10.63,10.7,10.53,10.6,254000.0,6.8096,6.8545,6.7456,6.7904,254000.0
2009-03-19 09:35:00,10.6,10.61,10.54,10.55,73400.0,6.7904,6.7968,6.752,6.7584,73400.0
2009-03-19 09:40:00,10.54,10.56,10.44,10.47,99400.0,6.752,6.7648,6.6879,6.7071,99400.0
2009-03-19 09:45:00,10.47,10.54,10.47,10.52,87400.0,6.7071,6.752,6.7071,6.7392,87400.0
2009-03-19 09:50:00,10.51,10.51,10.41,10.42,155000.0,6.7328,6.7328,6.6687,6.6751,155000.0
2009-03-19 09:55:00,10.42,10.47,10.4,10.4,206600.0,6.6751,6.7071,6.6623,6.6623,206600.0
2009-03-19 10:00:00,10.4,10.46,10.4,10.44,84800.0,6.6623,6.7007,6.6623,6.6879,84800.0
2009-03-19 10:05:00,10.45,10.49,10.45,10.47,164000.0,6.6943,6.72,6.6943,6.7071,164000.0
2009-03-19 10:10:00,10.47,10.57,10.46,10.55,236200.0,6.7071,6.7712,6.7007,6.7584,236200.0
2009-03-19 10:15:00,10.55,10.55,10.51,10.52,222400.0,6.7584,6.7584,6.7328,6.7392,222400.0
2009-03-19 10:20:00,10.53,10.55,10.51,10.51,231600.0,6.7456,6.7584,6.7328,6.7328,231600.0
2009-03-19 10:25:00,10.5,10.51,10.46,10.46,123600.0,6.7264,6.7328,6.7007,6.7007,123600.0
2009-03-19 10:30:00,10.46,10.49,10.45,10.48,126200.0,6.7007,6.72,6.6943,6.7135,126200.0
2009-03-19 10:35:00,10.49,10.51,10.47,10.49,67400.0,6.72,6.7328,6.7071,6.72,67400.0
2009-03-19 10:40:00,10.49,10.53,10.49,10.49,100000.0,6.72,6.7456,6.72,6.72,100000.0
2009-03-19 10:45:00,10.5,10.51,10.48,10.48,32400.0,6.7264,6.7328,6.7135,6.7135,32400.0
2009-03-19 10:50:00,10.48,10.48,10.42,10.43,123200.0,6.7135,6.7135,6.6751,6.6815,123200.0
2009-03-19 10:55:00,10.43,10.46,10.42,10.45,70400.0,6.6815,6.7007,6.6751,6.6943,70400.0
2009-03-19 11:00:00,10.45,10.47,10.43,10.43,73800.0,6.6943,6.7071,6.6815,6.6815,73800.0
2009-03-19 11:05:00,10.43,10.47,10.43,10.45,72600.0,6.6815,6.7071,6.6815,6.6943,72600.0
2009-03-19 11:10:00,10.45,10.46,10.44,10.46,42800.0,6.6943,6.7007,6.6879,6.7007,42800.0
2009-03-19 11:15:00,10.46,10.46,10.44,10.45,74600.0,6.7007,6.7007,6.6879,6.6943,74600.0
2009-03-19 11:20:00,10.45,10.49,10.45,10.47,57200.0,6.6943,6.72,6.6943,6.7071,57200.0
2009-03-19 11:25:00,10.46,10.46,10.41,10.41,89200.0,6.7007,6.7007,6.6687,6.6687,89200.0
2009-03-19 11:30:00,10.41,10.43,10.4,10.42,72600.0,6.6687,6.6815,6.6623,6.6751,72600.0
2009-03-19 11:35:00,10.42,10.45,10.42,10.44,51000.0,6.6751,6.6943,6.6751,6.6879,51000.0
2009-03-19 11:40:00,10.43,10.45,10.42,10.43,97800.0,6.6815,6.6943,6.6751,6.6815,97800.0
2009-03-19 11:45:00,10.43,10.43,10.4,10.42,53400.0,6.6815,6.6815,6.6623,6.6751,53400.0
2009-03-19 11:50:00,10.41,10.42,10.38,10.4,55800.0,6.6687,6.6751,6.6495,6.6623,55800.0
2009-03-19 11:55:00,10.4,10.44,10.4,10.43,46800.0,6.6623,6.6879,6.6623,6.6815,46800.0
2009-03-19 12:00:00,10.43,10.44,10.42,10.42,42800.0,6.6815,6.6879,6.6751,6.6751,42800.0
2009-03-19 12:05:00,10.42,10.43,10.41,10.42,25400.0,6.6751,6.6815,6.6687,6.6751,25400.0
2009-03-19 12:10:00,10.42,10.43,10.4,10.4,49200.0,6.6751,6.6815,6.6623,6.6623,49200.0
2009-03-19 12:15:00,10.4,10.43,10.39,10.43,65600.0,6.6623,6.6815,6.6559,6.6815,65600.0
2009-03-19 12:20:00,10.43,10.44,10.43,10.43,31400.0,6.6815,6.6879,6.6815,6.6815,31400.0
2009-03-19 12:25:00,10.43,10.43,10.42,10.42,34800.0,6.6815,6.6815,6.6751,6.6751,34800.0
2009-03-19 12:30:00,10.42,10.46,10.42,10.46,85400.0,6.6751,6.7007,6.6751,6.7007,85400.0
2009-03-19 12:35:00,10.46,10.49,10.42,10.43,152800.0,6.7007,6.72,6.6751,6.6815,152800.0
2009-03-19 12:40:00,10.44,10.44,10.41,10.43,85400.0,6.6879,6.6879,6.6687,6.6815,85400.0
2009-03-19 12:45:00,10.42,10.43,10.38,10.38,351400.0,6.6751,6.6815,6.6495,6.6495,351400.0
2009-03-19 12:50:00,10.38,10.38,10.34,10.35,76200.0,6.6495,6.6495,6.6239,6.6303,76200.0
2009-03-19 12:55:00,10.35,10.38,10.34,10.35,158800.0,6.6303,6.6495,6.6239,6.6303,158800.0
2009-03-19 13:00:00,10.35,10.36,10.34,10.36,47400.0,6.6303,6.6367,6.6239,6.6367,47400.0
2009-03-19 13:05:00,10.36,10.36,10.34,10.34,50400.0,6.6367,6.6367,6.6239,6.6239,50400.0
2009-03-19 13:10:00,10.34,10.36,10.33,10.36,42000.0,6.6239,6.6367,6.6175,6.6367,42000.0
2009-03-19 13:15:00,10.35,10.36,10.35,10.36,61000.0,6.6303,6.6367,6.6303,6.6367,61000.0
2009-03-19 13:20:00,10.36,10.4,10.35,10.39,81400.0,6.6367,6.6623,6.6303,6.6559,81400.0
2009-03-19 13:25:00,10.4,10.4,10.39,10.4,40000.0,6.6623,6.6623,6.6559,6.6623,40000.0
2009-03-19 13:30:00,10.4,10.4,10.37,10.38,130400.0,6.6623,6.6623,6.6431,6.6495,130400.0
2009-03-19 13:35:00,10.38,10.38,10.36,10.38,49600.0,6.6495,6.6495,6.6367,6.6495,49600.0
2009-03-19 13:40:00,10.37,10.39,10.37,10.38,58600.0,6.6431,6.6559,6.6431,6.6495,58600.0
2009-03-19 13:45:00,10.38,10.41,10.38,10.41,77400.0,6.6495,6.6687,6.6495,6.6687,77400.0
2009-03-19 13:50:00,10.4,10.41,10.37,10.38,56600.0,6.6623,6.6687,6.6431,6.6495,56600.0
2009-03-19 13:55:00,10.38,10.39,10.37,10.38,53200.0,6.6495,6.6559,6.6431,6.6495,53200.0
2009-03-19 14:00:00,10.38,10.4,10.38,10.4,44200.0,6.6495,6.6623,6.6495,6.6623,44200.0
2009-03-19 14:05:00,10.4,10.4,10.39,10.4,50600.0,6.6623,6.6623,6.6559,6.6623,50600.0
2009-03-19 14:10:00,10.4,10.42,10.4,10.41,53800.0,6.6623,6.6751,6.6623,6.6687,53800.0
2009-03-19 14:15:00,10.41,10.42,10.39,10.42,72800.0,6.6687,6.6751,6.6559,6.6751,72800.0
2009-03-19 14:20:00,10.42,10.42,10.39,10.39,63800.0,6.6751,6.6751,6.6559,6.6559,63800.0
2009-03-19 14:25:00,10.4,10.4,10.39,10.4,29600.0,6.6623,6.6623,6.6559,6.6623,29600.0
2009-03-19 14:30:00,10.4,10.4,10.38,10.4,40400.0,6.6623,6.6623,6.6495,6.6623,40400.0
2009-03-19 14:35:00,10.4,10.42,10.38,10.39,63200.0,6.6623,6.6751,6.6495,6.6559,63200.0
2009-03-19 14:40:00,10.4,10.4,10.37,10.38,93200.0,6.6623,6.6623,6.6431,6.6495,93200.0
2009-03-19 14:45:00,10.38,10.4,10.38,10.38,54600.0,6.6495,6.6623,6.6495,6.6495,54600.0
2009-03-19 14:50:00,10.38,10.4,10.38,10.38,94200.0,6.6495,6.6623,6.6495,6.6495,94200.0
2009-03-19 14:55:00,10.38,10.4,10.38,10.38,111000.0,6.6495,6.6623,6.6495,6.6495,111000.0
2009-03-19 15:00:00,10.38,10.41,10.38,10.4,96800.0,6.6495,6.6687,6.6495,6.6623,96800.0
2009-03-19 15:05:00,10.39,10.4,10.38,10.38,145000.0,6.6559,6.6623,6.6495,6.6495,145000.0
2009-03-19 15:10:00,10.38,10.4,10.38,10.4,42600.0,6.6495,6.6623,6.6495,6.6623,42600.0
2009-03-19 15:15:00,10.4,10.42,10.4,10.4,60800.0,6.6623,6.6751,6.6623,6.6623,60800.0
2009-03-19 15:20:00,10.4,10.41,10.38,10.4,55600.0,6.6623,6.6687,6.6495,6.6623,55600.0
2009-03-19 15:25:00,10.39,10.4,10.38,10.4,62200.0,6.6559,6.6623,6.6495,6.6623,62200.0
2009-03-19 15:30:00,10.4,10.43,10.38,10.42,85000.0,6.6623,6.6815,6.6495,6.6751,85000.0
2009-03-19 15:35:00,10.42,10.43,10.4,10.41,99000.0,6.6751,6.6815,6.6623,6.6687,99000.0
2009-03-19 15:40:00,10.41,10.42,10.39,10.4,98600.0,6.6687,6.6751,6.6559,6.6623,98600.0
2009-03-19 15:45:00,10.39,10.42,10.39,10.4,85600.0,6.6559,6.6751,6.6559,6.6623,85600.0
2009-03-19 15:50:00,10.4,10.4,10.39,10.4,99600.0,6.6623,6.6623,6.6559,6.6623,99600.0
2009-03-19 15:55:00,10.4,10.42,10.38,10.41,204400.0,6.6623,6.6751,6.6495,6.6687,204400.0
2009-03-20 09:30:00,10.51,10.57,10.45,10.49,1100000.0,6.7328,6.7712,6.6943,6.72,1100000.0
2009-03-20 09:35:00,10.47,10.52,10.45,10.5,79000.0,6.7071,6.7392,6.6943,6.7264,79000.0
2009-03-20 09:40:00,10.49,10.49,10.39,10.45,133000.0,6.72,6.72,6.6559,6.6943,133000.0
2009-03-20 09:45:00,10.45,10.49,10.44,10.45,104800.0,6.6943,6.72,6.6879,6.6943,104800.0
2009-03-20 09:50:00,10.46,10.51,10.45,10.46,178000.0,6.7007,6.7328,6.6943,6.7007,178000.0
2009-03-20 09:55:00,10.46,10.47,10.4,10.4,70600.0,6.7007,6.7071,6.6623,6.6623,70600.0
2009-03-20 10:00:00,10.4,10.41,10.38,10.39,34000.0,6.6623,6.6687,6.6495,6.6559,34000.0
2009-03-20 10:05:00,10.39,10.39,10.34,10.36,56400.0,6.6559,6.6559,6.6239,6.6367,56400.0
2009-03-20 10:10:00,10.36,10.39,10.36,10.38,45200.0,6.6367,6.6559,6.6367,6.6495,45200.0
2009-03-20 10:15:00,10.38,10.41,10.38,10.38,42400.0,6.6495,6.6687,6.6495,6.6495,42400.0
2009-03-20 10:20:00,10.38,10.42,10.38,10.41,47800.0,6.6495,6.6751,6.6495,6.6687,47800.0
2009-03-20 10:25:00,10.41,10.43,10.4,10.42,94600.0,6.6687,6.6815,6.6623,6.6751,94600.0
2009-03-20 10:30:00,10.42,10.43,10.4,10.43,62600.0,6.6751,6.6815,6.6623,6.6815,62600.0
2009-03-20 10:35:00,10.43,10.44,10.42,10.43,73400.0,6.6815,6.6879,6.6751,6.6815,73400.0
2009-03-20 10:40:00,10.43,10.43,10.42,10.43,82200.0,6.6815,6.6815,6.6751,6.6815,82200.0
2009-03-20 10:45:00,10.43,10.45,10.41,10.42,84200.0,6.6815,6.6943,6.6687,6.6751,84200.0
2009-03-20 10:50:00,10.42,10.43,10.4,10.43,152000.0,6.6751,6.6815,6.6623,6.6815,152000.0
2009-03-20 10:55:00,10.43,10.46,10.42,10.45,88400.0,6.6815,6.7007,6.6751,6.6943,88400.0
2009-03-20 11:00:00,10.44,10.44,10.42,10.43,51200.0,6.6879,6.6879,6.6751,6.6815,51200.0
2009-03-20 11:05:00,10.43,10.43,10.39,10.4,124600.0,6.6815,6.6815,6.6559,6.6623,124600.0
2009-03-20 11:10:00,10.4,10.4,10.38,10.38,305600.0,6.6623,6.6623,6.6495,6.6495,305600.0
2009-03-20 11:15:00,10.38,10.38,10.36,10.36,37200.0,6.6495,6.6495,6.6367,6.6367,37200.0
2009-03-20 11:20:00,10.37,10.37,10.33,10.34,46400.0,6.6431,6.6431,6.6175,6.6239,46400.0
2009-03-20 11:25:00,10.33,10.34,10.33,10.33,36600.0,6.6175,6.6239,6.6175,6.6175,36600.0
2009-03-20 11:30:00,10.33,10.33,10.32,10.32,18200.0,6.6175,6.6175,6.611,6.611,18200.0
2009-03-20 11:35:00,10.33,10.33,10.33,10.33,14600.0,6.6175,6.6175,6.6175,6.6175,14600.0
2009-03-20 11:40:00,10.33,10.34,10.3,10.31,39600.0,6.6175,6.6239,6.5982,6.6046,39600.0
2009-03-20 11:45:00,10.31,10.31,10.27,10.27,26600.0,6.6046,6.6046,6.579,6.579,26600.0
2009-03-20 11:50:00,10.27,10.27,10.25,10.26,51400.0,6.579,6.579,6.5662,6.5726,51400.0
2009-03-20 11:55:00,10.26,10.26,10.24,10.24,32600.0,6.5726,6.5726,6.5598,6.5598,32600.0
2009-03-20 12:00:00,10.25,10.25,10.24,10.24,12400.0,6.5662,6.5662,6.5598,6.5598,12400.0
2009-03-20 12:05:00,10.24,10.24,10.23,10.24,52200.0,6.5598,6.5598,6.5534,6.5598,52200.0
2009-03-20 12:10:00,10.24,10.26,10.24,10.25,25600.0,6.5598,6.5726,6.5598,6.5662,25600.0
2009-03-20 12:15:00,10.24,10.26,10.24,10.26,26000.0,6.5598,6.5726,6.5598,6.5726,26000.0
2009-03-20 12:20:00,10.26,10.26,10.24,10.26,28800.0,6.5726,6.5726,6.5598,6.5726,28800.0
2009-03-20 12:25:00,10.26,10.26,10.25,10.26,35400.0,6.5726,6.5726,6.5662,6.5726,35400.0
2009-03-20 12:30:00,10.26,10.27,10.25,10.27,29200.0,6.5726,6.579,6.5662,6.579,29200.0
2009-03-20 12:35:00,10.26,10.27,10.24,10.24,56800.0,6.5726,6.579,6.5598,6.5598,56800.0
2009-03-20 12:40:00,10.24,10.26,10.24,10.24,33800.0,6.5598,6.5726,6.5598,6.5598,33800.0
2009-03-20 12:45:00,10.24,10.24,10.22,10.22,15800.0,6.5598,6.5598,6.547,6.547,15800.0
2009-03-20 12:50:00,10.22,10.22,10.15,10.15,66000.0,6.547,6.547,6.5021,6.5021,66000.0
2009-03-20 12:55:00,10.15,10.15,10.12,10.13,102400.0,6.5021,6.5021,6.4829,6.4893,102400.0
2009-03-20 13:00:00,10.13,10.13,10.12,10.12,14200.0,6.4893,6.4893,6.4829,6.4829,14200.0
2009-03-20 13:05:00,10.12,10.13,10.12,10.12,17600.0,6.4829,6.4893,6.4829,6.4829,17600.0
2009-03-20 13:10:00,10.12,10.13,10.1,10.11,92600.0,6.4829,6.4893,6.4701,6.4765,92600.0
2009-03-20 13:15:00,10.11,10.11,10.1,10.1,15600.0,6.4765,6.4765,6.4701,6.4701,15600.0
2009-03-20 13:20:00,10.1,10.11,10.09,10.09,64800.0,6.4701,6.4765,6.4637,6.4637,64800.0
2009-03-20 13:25:00,10.09,10.09,10.08,10.09,20400.0,6.4637,6.4637,6.4573,6.4637,20400.0
2009-03-20 13:30:00,10.09,10.1,10.07,10.07,31000.0,6.4637,6.4701,6.4509,6.4509,31000.0
2009-03-20 13:35:00,10.07,10.07,10.04,10.04,35200.0,6.4509,6.4509,6.4317,6.4317,35200.0
2009-03-20 13:40:00,10.04,10.04,10.03,10.03,41200.0,6.4317,6.4317,6.4253,6.4253,41200.0
2009-03-20 13:45:00,10.03,10.03,10.01,10.02,47600.0,6.4253,6.4253,6.4125,6.4189,47600.0
2009-03-20 13:50:00,10.02,10.04,10.02,10.02,28600.0,6.4189,6.4317,6.4189,6.4189,28600.0
2009-03-20 13:55:00,10.02,10.03,10.0,10.01,87200.0,6.4189,6.4253,6.4061,6.4125,87200.0
2009-03-20 14:00:00,10.01,10.01,9.99,10.01,41400.0,6.4125,6.4125,6.3996,6.4125,41400.0
2009-03-20 14:05:00,10.01,10.02,9.99,10.01,34400.0,6.4125,6.4189,6.3996,6.4125,34400.0
2009-03-20 14:10:00,10.0,10.03,10.0,10.03,51200.0,6.4061,6.4253,6.4061,6.4253,51200.0
2009-03-20 14:15:00,10.03,10.05,10.03,10.04,37200.0,6.4253,6.4381,6.4253,6.4317,37200.0
2009-03-20 14:20:00,10.05,10.08,10.04,10.07,96800.0,6.4381,6.4573,6.4317,6.4509,96800.0
2009-03-20 14:25:00,10.07,10.09,10.06,10.09,38000.0,6.4509,6.4637,6.4445,6.4637,38000.0
2009-03-20 14:30:00,10.09,10.1,10.08,10.08,105200.0,6.4637,6.4701,6.4573,6.4573,105200.0
2009-03-20 14:35:00,10.08,10.09,10.06,10.08,38600.0,6.4573,6.4637,6.4445,6.4573,38600.0
2009-03-20 14:40:00,10.08,10.08,10.04,10.05,72600.0,6.4573,6.4573,6.4317,6.4381,72600.0
2009-03-20 14:45:00,10.05,10.06,10.04,10.06,57000.0,6.4381,6.4445,6.4317,6.4445,57000.0
2009-03-20 14:50:00,10.06,10.06,10.04,10.05,20400.0,6.4445,6.4445,6.4317,6.4381,20400.0
2009-03-20 14:55:00,10.04,10.08,10.04,10.07,22600.0,6.4317,6.4573,6.4317,6.4509,22600.0
2009-03-20 15:00:00,10.08,10.1,10.08,10.09,57200.0,6.4573,6.4701,6.4573,6.4637,57200.0
2009-03-20 15:05:00,10.09,10.12,10.09,10.12,145200.0,6.4637,6.4829,6.4637,6.4829,145200.0
2009-03-20 15:10:00,10.13,10.13,10.09,10.09,71000.0,6.4893,6.4893,6.4637,6.4637,71000.0
2009-03-20 15:15:00,10.09,10.11,10.08,10.1,28400.0,6.4637,6.4765,6.4573,6.4701,28400.0
2009-03-20 15:20:00,10.1,10.13,10.1,10.13,35800.0,6.4701,6.4893,6.4701,6.4893,35800.0
2009-03-20 15:25:00,10.13,10.13,10.12,10.12,77200.0,6.4893,6.4893,6.4829,6.4829,77200.0
2009-03-20 15:30:00,10.13,10.15,10.13,10.15,194000.0,6.4893,6.5021,6.4893,6.5021,194000.0
2009-03-20 15:35:00,10.15,10.17,10.12,10.13,178800.0,6.5021,6.515,6.4829,6.4893,178800.0
2009-03-20 15:40:00,10.13,10.13,10.12,10.12,121000.0,6.4893,6.4893,6.4829,6.4829,121000.0
2009-03-20 15:45:00,10.12,10.13,10.1,10.1,102400.0,6.4829,6.4893,6.4701,6.4701,102400.0
2009-03-20 15:50:00,10.11,10.11,10.08,10.09,315200.0,6.4765,6.4765,6.4573,6.4637,315200.0
2009-03-20 15:55:00,10.09,10.11,10.09,10.09,333200.0,6.4637,6.4765,6.4637,6.4637,333200.0
2009-03-23 09:30:00,10.37,10.42,10.25,10.3,129800.0,6.6431,6.6751,6.5662,6.5982,129800.0
2009-03-23 09:35:00,10.29,10.3,10.25,10.28,73400.0,6.5918,6.5982,6.5662,6.5854,73400.0
2009-03-23 09:40:00,10.29,10.3,10.21,10.23,52800.0,6.5918,6.5982,6.5406,6.5534,52800.0
2009-03-23 09:45:00,10.23,10.28,10.22,10.24,57800.0,6.5534,6.5854,6.547,6.5598,57800.0
2009-03-23 09:50:00,10.24,10.26,10.21,10.25,72000.0,6.5598,6.5726,6.5406,6.5662,72000.0
2009-03-23 09:55:00,10.25,10.28,10.23,10.27,102200.0,6.5662,6.5854,6.5534,6.579,102200.0
2009-03-23 10:00:00,10.27,10.34,10.27,10.32,195400.0,6.579,6.6239,6.579,6.611,195400.0
2009-03-23 10:05:00,10.32,10.35,10.3,10.33,117200.0,6.611,6.6303,6.5982,6.6175,117200.0
2009-03-23 10:10:00,10.32,10.38,10.31,10.36,203000.0,6.611,6.6495,6.6046,6.6367,203000.0
2009-03-23 10:15:00,10.36,10.4,10.36,10.4,228800.0,6.6367,6.6623,6.6367,6.6623,228800.0
2009-03-23 10:20:00,10.4,10.41,10.37,10.37,97400.0,6.6623,6.6687,6.6431,6.6431,97400.0
2009-03-23 10:25:00,10.38,10.38,10.34,10.35,62200.0,6.6495,6.6495,6.6239,6.6303,62200.0
2009-03-23 10:30:00,10.35,10.35,10.34,10.35,66000.0,6.6303,6.6303,6.6239,6.6303,66000.0
2009-03-23 10:35:00,10.35,10.38,10.34,10.36,94200.0,6.6303,6.6495,6.6239,6.6367,94200.0
2009-03-23 10:40:00,10.35,10.4,10.35,10.39,85000.0,6.6303,6.6623,6.6303,6.6559,85000.0
2009-03-23 10:45:00,10.39,10.4,10.37,10.37,83200.0,6.6559,6.6623,6.6431,6.6431,83200.0
2009-03-23 10:50:00,10.37,10.38,10.36,10.38,119000.0,6.6431,6.6495,6.6367,6.6495,119000.0
2009-03-23 10:55:00,10.38,10.4,10.37,10.39,113600.0,6.6495,6.6623,6.6431,6.6559,113600.0
2009-03-23 11:00:00,10.4,10.42,10.38,10.38,106800.0,6.6623,6.6751,6.6495,6.6495,106800.0
2009-03-23 11:05:00,10.38,10.4,10.38,10.4,53200.0,6.6495,6.6623,6.6495,6.6623,53200.0
2009-03-23 11:10:00,10.4,10.42,10.4,10.4,63200.0,6.6623,6.6751,6.6623,6.6623,63200.0
2009-03-23 11:15:00,10.4,10.44,10.4,10.44,31000.0,6.6623,6.6879,6.6623,6.6879,31000.0
2009-03-23 11:20:00,10.44,10.44,10.42,10.42,45600.0,6.6879,6.6879,6.6751,6.6751,45600.0
2009-03-23 11:25:00,10.43,10.43,10.4,10.4,96200.0,6.6815,6.6815,6.6623,6.6623,96200.0
2009-03-23 11:30:00,10.41,10.44,10.41,10.42,65800.0,6.6687,6.6879,6.6687,6.6751,65800.0
2009-03-23 11:35:00,10.42,10.43,10.4,10.4,88200.0,6.6751,6.6815,6.6623,6.6623,88200.0
2009-03-23 11:40:00,10.39,10.4,10.39,10.4,46000.0,6.6559,6.6623,6.6559,6.6623,46000.0
2009-03-23 11:45:00,10.4,10.45,10.4,10.44,100000.0,6.6623,6.6943,6.6623,6.6879,100000.0
2009-03-23 11:50:00,10.44,10.46,10.44,10.45,91400.0,6.6879,6.7007,6.6879,6.6943,91400.0
2009-03-23 11:55:00,10.45,10.46,10.44,10.44,96600.0,6.6943,6.7007,6.6879,6.6879,96600.0
2009-03-23 12:00:00,10.45,10.46,10.44,10.46,45000.0,6.6943,6.7007,6.6879,6.7007,45000.0
2009-03-23 12:05:00,10.46,10.46,10.45,10.45,72200.0,6.7007,6.7007,6.6943,6.6943,72200.0
2009-03-23 12:10:00,10.46,10.46,10.44,10.44,58600.0,6.7007,6.7007,6.6879,6.6879,58600.0
2009-03-23 12:15:00,10.44,10.46,10.44,10.45,47200.0,6.6879,6.7007,6.6879,6.6943,47200.0
2009-03-23 12:20:00,10.45,10.47,10.45,10.47,29400.0,6.6943,6.7071,6.6943,6.7071,29400.0
2009-03-23 12:25:00,10.47,10.47,10.46,10.46,58200.0,6.7071,6.7071,6.7007,6.7007,58200.0
2009-03-23 12:30:00,10.46,10.46,10.45,10.45,31400.0,6.7007,6.7007,6.6943,6.6943,31400.0
2009-03-23 12:35:00,10.44,10.45,10.44,10.44,30000.0,6.6879,6.6943,6.6879,6.6879,30000.0
2009-03-23 12:40:00,10.44,10.44,10.43,10.43,30800.0,6.6879,6.6879,6.6815,6.6815,30800.0
2009-03-23 12:45:00,10.43,10.43,10.4,10.4,47800.0,6.6815,6.6815,6.6623,6.6623,47800.0
2009-03-23 12:50:00,10.41,10.42,10.4,10.4,74600.0,6.6687,6.6751,6.6623,6.6623,74600.0
2009-03-23 12:55:00,10.4,10.4,10.38,10.38,46200.0,6.6623,6.6623,6.6495,6.6495,46200.0
2009-03-23 13:00:00,10.38,10.38,10.37,10.37,28000.0,6.6495,6.6495,6.6431,6.6431,28000.0
2009-03-23 13:05:00,10.37,10.38,10.37,10.38,28000.0,6.6431,6.6495,6.6431,6.6495,28000.0
2009-03-23 13:10:00,10.38,10.42,10.38,10.42,91000.0,6.6495,6.6751,6.6495,6.6751,91000.0
2009-03-23 13:15:00,10.42,10.43,10.38,10.4,259600.0,6.6751,6.6815,6.6495,6.6623,259600.0
2009-03-23 13:20:00,10.4,10.4,10.37,10.38,103800.0,6.6623,6.6623,6.6431,6.6495,103800.0
2009-03-23 13:25:00,10.38,10.38,10.33,10.34,88600.0,6.6495,6.6495,6.6175,6.6239,88600.0
2009-03-23 13:30:00,10.34,10.34,10.32,10.33,59200.0,6.6239,6.6239,6.611,6.6175,59200.0
2009-03-23 13:35:00,10.33,10.34,10.3,10.31,49000.0,6.6175,6.6239,6.5982,6.6046,49000.0
2009-03-23 13:40:00,10.31,10.31,10.31,10.31,15200.0,6.6046,6.6046,6.6046,6.6046,15200.0
2009-03-23 13:45:00,10.31,10.34,10.31,10.34,145400.0,6.6046,6.6239,6.6046,6.6239,145400.0
2009-03-23 13:50:00,10.34,10.35,10.3,10.33,169200.0,6.6239,6.6303,6.5982,6.6175,169200.0
2009-03-23 13:55:00,10.33,10.33,10.31,10.33,320000.0,6.6175,6.6175,6.6046,6.6175,320000.0
2009-03-23 14:00:00,10.33,10.35,10.32,10.35,47200.0,6.6175,6.6303,6.611,6.6303,47200.0
2009-03-23 14:05:00,10.34,10.35,10.34,10.35,47200.0,6.6239,6.6303,6.6239,6.6303,47200.0
2009-03-23 14:10:00,10.35,10.35,10.32,10.34,40600.0,6.6303,6.6303,6.611,6.6239,40600.0
2009-03-23 14:15:00,10.34,10.34,10.34,10.34,19600.0,6.6239,6.6239,6.6239,6.6239,19600.0
2009-03-23 14:20:00,10.34,10.34,10.34,10.34,24200.0,6.6239,6.6239,6.6239,6.6239,24200.0
2009-03-23 14:25:00,10.34,10.37,10.34,10.36,66000.0,6.6239,6.6431,6.6239,6.6367,66000.0
2009-03-23 14:30:00,10.36,10.37,10.36,10.37,53400.0,6.6367,6.6431,6.6367,6.6431,53400.0
2009-03-23 14:35:00,10.37,10.4,10.37,10.39,74000.0,6.6431,6.6623,6.6431,6.6559,74000.0
2009-03-23 14:40:00,10.39,10.4,10.38,10.4,24400.0,6.6559,6.6623,6.6495,6.6623,24400.0
2009-03-23 14:45:00,10.4,10.43,10.4,10.43,43600.0,6.6623,6.6815,6.6623,6.6815,43600.0
2009-03-23 14:50:00,10.43,10.47,10.42,10.47,131000.0,6.6815,6.7071,6.6751,6.7071,131000.0
2009-03-23 14:55:00,10.47,10.47,10.46,10.47,49800.0,6.7071,6.7071,6.7007,6.7071,49800.0
2009-03-23 15:00:00,10.47,10.49,10.46,10.48,85800.0,6.7071,6.72,6.7007,6.7135,85800.0
2009-03-23 15:05:00,10.48,10.49,10.46,10.46,74200.0,6.7135,6.72,6.7007,6.7007,74200.0
2009-03-23 15:10:00,10.46,10.49,10.45,10.49,106600.0,6.7007,6.72,6.6943,6.72,106600.0
2009-03-23 15:15:00,10.49,10.51,10.49,10.51,78200.0,6.72,6.7328,6.72,6.7328,78200.0
2009-03-23 15:20:00,10.51,10.53,10.51,10.52,69000.0,6.7328,6.7456,6.7328,6.7392,69000.0
2009-03-23 15:25:00,10.52,10.53,10.51,10.53,103400.0,6.7392,6.7456,6.7328,6.7456,103400.0
2009-03-23 15:30:00,10.53,10.53,10.49,10.51,135800.0,6.7456,6.7456,6.72,6.7328,135800.0
2009-03-23 15:35:00,10.52,10.56,10.52,10.56,196800.0,6.7392,6.7648,6.7392,6.7648,196800.0
2009-03-23 15:40:00,10.56,10.58,10.55,10.55,146800.0,6.7648,6.7776,6.7584,6.7584,146800.0
2009-03-23 15:45:00,10.55,10.56,10.52,10.53,579200.0,6.7584,6.7648,6.7392,6.7456,579200.0
2009-03-23 15:50:00,10.53,10.57,10.53,10.56,684200.0,6.7456,6.7712,6.7456,6.7648,684200.0
2009-03-23 15:55:00,10.57,10.63,10.56,10.62,556000.0,6.7712,6.8096,6.7648,6.8032,556000.0
2009-03-24 09:30:00,10.74,10.81,10.65,10.71,321000.0,6.8801,6.9249,6.8224,6.8609,321000.0
2009-03-24 09:35:00,10.71,10.81,10.67,10.79,390800.0,6.8609,6.9249,6.8353,6.9121,390800.0
2009-03-24 09:40:00,10.79,10.82,10.72,10.74,322400.0,6.9121,6.9314,6.8673,6.8801,322400.0
2009-03-24 09:45:00,10.74,10.74,10.64,10.7,250800.0,6.8801,6.8801,6.816,6.8545,250800.0
2009-03-24 09:50:00,10.7,10.71,10.67,10.7,166200.0,6.8545,6.8609,6.8353,6.8545,166200.0
2009-03-24 09:55:00,10.7,10.74,10.7,10.71,156400.0,6.8545,6.8801,6.8545,6.8609,156400.0
2009-03-24 10:00:00,10.71,10.74,10.7,10.74,279200.0,6.8609,6.8801,6.8545,6.8801,279200.0
2009-03-24 10:05:00,10.74,10.74,10.72,10.74,270800.0,6.8801,6.8801,6.8673,6.8801,270800.0
2009-03-24 10:10:00,10.74,10.79,10.74,10.77,397800.0,6.8801,6.9121,6.8801,6.8993,397800.0
2009-03-24 10:15:00,10.77,10.8,10.71,10.71,242400.0,6.8993,6.9185,6.8609,6.8609,242400.0
2009-03-24 10:20:00,10.7,10.71,10.6,10.61,276000.0,6.8545,6.8609,6.7904,6.7968,276000.0
2009-03-24 10:25:00,10.6,10.63,10.57,10.58,171200.0,6.7904,6.8096,6.7712,6.7776,171200.0
2009-03-24 10:30:00,10.58,10.58,10.55,10.56,112200.0,6.7776,6.7776,6.7584,6.7648,112200.0
2009-03-24 10:35:00,10.56,10.56,10.52,10.54,127000.0,6.7648,6.7648,6.7392,6.752,127000.0
2009-03-24 10:40:00,10.55,10.56,10.51,10.51,112400.0,6.7584,6.7648,6.7328,6.7328,112400.0
2009-03-24 10:45:00,10.51,10.51,10.46,10.46,172400.0,6.7328,6.7328,6.7007,6.7007,172400.0
2009-03-24 10:50:00,10.47,10.49,10.46,10.47,80000.0,6.7071,6.72,6.7007,6.7071,80000.0
2009-03-24 10:55:00,10.47,10.49,10.46,10.47,89400.0,6.7071,6.72,6.7007,6.7071,89400.0
2009-03-24 11:00:00,10.47,10.49,10.46,10.49,81000.0,6.7071,6.72,6.7007,6.72,81000.0
2009-03-24 11:05:00,10.49,10.52,10.48,10.52,72000.0,6.72,6.7392,6.7135,6.7392,72000.0
2009-03-24 11:10:00,10.52,10.54,10.51,10.53,75800.0,6.7392,6.752,6.7328,6.7456,75800.0
2009-03-24 11:15:00,10.53,10.53,10.51,10.51,46200.0,6.7456,6.7456,6.7328,6.7328,46200.0
2009-03-24 11:20:00,10.51,10.51,10.5,10.51,47200.0,6.7328,6.7328,6.7264,6.7328,47200.0
2009-03-24 11:25:00,10.51,10.53,10.5,10.52,71800.0,6.7328,6.7456,6.7264,6.7392,71800.0
2009-03-24 11:30:00,10.53,10.55,10.52,10.53,69800.0,6.7456,6.7584,6.7392,6.7456,69800.0
2009-03-24 11:35:00,10.54,10.55,10.53,10.54,46800.0,6.752,6.7584,6.7456,6.752,46800.0
2009-03-24 11:40:00,10.54,10.54,10.53,10.54,72400.0,6.752,6.752,6.7456,6.752,72400.0
2009-03-24 11:45:00,10.54,10.54,10.53,10.53,71000.0,6.752,6.752,6.7456,6.7456,71000.0
2009-03-24 11:50:00,10.53,10.56,10.53,10.55,125200.0,6.7456,6.7648,6.7456,6.7584,125200.0
2009-03-24 11:55:00,10.56,10.56,10.54,10.55,45800.0,6.7648,6.7648,6.752,6.7584,45800.0
2009-03-24 12:00:00,10.54,10.55,10.53,10.54,69800.0,6.752,6.7584,6.7456,6.752,69800.0
2009-03-24 12:05:00,10.54,10.55,10.53,10.53,52600.0,6.752,6.7584,6.7456,6.7456,52600.0
2009-03-24 12:10:00,10.53,10.55,10.53,10.55,41600.0,6.7456,6.7584,6.7456,6.7584,41600.0
2009-03-24 12:15:00,10.55,10.56,10.55,10.56,30600.0,6.7584,6.7648,6.7584,6.7648,30600.0
2009-03-24 12:20:00,10.56,10.56,10.55,10.55,32800.0,6.7648,6.7648,6.7584,6.7584,32800.0
2009-03-24 12:25:00,10.55,10.56,10.55,10.56,34800.0,6.7584,6.7648,6.7584,6.7648,34800.0
2009-03-24 12:30:00,10.56,10.58,10.56,10.56,28400.0,6.7648,6.7776,6.7648,6.7648,28400.0
2009-03-24 12:35:00,10.57,10.58,10.56,10.58,43000.0,6.7712,6.7776,6.7648,6.7776,43000.0
2009-03-24 12:40:00,10.58,10.59,10.56,10.56,40200.0,6.7776,6.784,6.7648,6.7648,40200.0
2009-03-24 12:45:00,10.56,10.57,10.56,10.57,33000.0,6.7648,6.7712,6.7648,6.7712,33000.0
2009-03-24 12:50:00,10.57,10.63,10.57,10.63,105400.0,6.7712,6.8096,6.7712,6.8096,105400.0
2009-03-24 12:55:00,10.63,10.65,10.62,10.65,138800.0,6.8096,6.8224,6.8032,6.8224,138800.0
2009-03-24 13:00:00,10.64,10.67,10.63,10.65,59600.0,6.816,6.8353,6.8096,6.8224,59600.0
2009-03-24 13:05:00,10.65,10.66,10.65,10.65,42600.0,6.8224,6.8289,6.8224,6.8224,42600.0
2009-03-24 13:10:00,10.65,10.68,10.63,10.67,122800.0,6.8224,6.8417,6.8096,6.8353,122800.0
2009-03-24 13:15:00,10.68,10.69,10.66,10.67,87600.0,6.8417,6.8481,6.8289,6.8353,87600.0
2009-03-24 13:20:00,10.67,10.69,10.67,10.69,46800.0,6.8353,6.8481,6.8353,6.8481,46800.0
2009-03-24 13:25:00,10.69,10.7,10.68,10.69,82400.0,6.8481,6.8545,6.8417,6.8481,82400.0
2009-03-24 13:30:00,10.69,10.69,10.63,10.63,85600.0,6.8481,6.8481,6.8096,6.8096,85600.0
2009-03-24 13:35:00,10.63,10.65,10.61,10.62,63200.0,6.8096,6.8224,6.7968,6.8032,63200.0
2009-03-24 13:40:00,10.61,10.62,10.6,10.6,76400.0,6.7968,6.8032,6.7904,6.7904,76400.0
2009-03-24 13:45:00,10.6,10.6,10.58,10.58,88000.0,6.7904,6.7904,6.7776,6.7776,88000.0
2009-03-24 13:50:00,10.58,10.6,10.58,10.58,81600.0,6.7776,6.7904,6.7776,6.7776,81600.0
2009-03-24 13:55:00,10.58,10.59,10.58,10.59,82800.0,6.7776,6.784,6.7776,6.784,82800.0
2009-03-24 14:00:00,10.59,10.59,10.58,10.59,93200.0,6.784,6.784,6.7776,6.784,93200.0
2009-03-24 14:05:00,10.59,10.63,10.59,10.63,114600.0,6.784,6.8096,6.784,6.8096,114600.0
2009-03-24 14:10:00,10.63,10.64,10.61,10.62,47200.0,6.8096,6.816,6.7968,6.8032,47200.0
2009-03-24 14:15:00,10.62,10.63,10.6,10.62,62600.0,6.8032,6.8096,6.7904,6.8032,62600.0
2009-03-24 14:20:00,10.62,10.63,10.61,10.62,42600.0,6.8032,6.8096,6.7968,6.8032,42600.0
2009-03-24 14:25:00,10.62,10.62,10.57,10.57,57600.0,6.8032,6.8032,6.7712,6.7712,57600.0
2009-03-24 14:30:00,10.57,10.59,10.56,10.57,72600.0,6.7712,6.784,6.7648,6.7712,72600.0
2009-03-24 14:35:00,10.56,10.59,10.56,10.58,53600.0,6.7648,6.784,6.7648,6.7776,53600.0
2009-03-24 14:40:00,10.58,10.59,10.56,10.57,77600.0,6.7776,6.784,6.7648,6.7712,77600.0
2009-03-24 14:45:00,10.56,10.58,10.56,10.56,89000.0,6.7648,6.7776,6.7648,6.7648,89000.0
2009-03-24 14:50:00,10.56,10.58,10.54,10.55,92000.0,6.7648,6.7776,6.752,6.7584,92000.0
2009-03-24 14:55:00,10.54,10.54,10.52,10.53,119600.0,6.752,6.752,6.7392,6.7456,119600.0
2009-03-24 15:00:00,10.53,10.55,10.52,10.54,97600.0,6.7456,6.7584,6.7392,6.752,97600.0
2009-03-24 15:05:00,10.54,10.54,10.52,10.54,91000.0,6.752,6.752,6.7392,6.752,91000.0
2009-03-24 15:10:00,10.53,10.53,10.53,10.53,59000.0,6.7456,6.7456,6.7456,6.7456,59000.0
2009-03-24 15:15:00,10.53,10.56,10.53,10.55,128000.0,6.7456,6.7648,6.7456,6.7584,128000.0
2009-03-24 15:20:00,10.55,10.56,10.52,10.53,100800.0,6.7584,6.7648,6.7392,6.7456,100800.0
2009-03-24 15:25:00,10.53,10.55,10.53,10.55,78000.0,6.7456,6.7584,6.7456,6.7584,78000.0
2009-03-24 15:30:00,10.55,10.56,10.53,10.55,139000.0,6.7584,6.7648,6.7456,6.7584,139000.0
2009-03-24 15:35:00,10.54,10.6,10.54,10.59,154400.0,6.752,6.7904,6.752,6.784,154400.0
2009-03-24 15:40:00,10.58,10.58,10.54,10.56,163600.0,6.7776,6.7776,6.752,6.7648,163600.0
2009-03-24 15:45:00,10.56,10.56,10.52,10.52,147800.0,6.7648,6.7648,6.7392,6.7392,147800.0
2009-03-24 15:50:00,10.52,10.53,10.49,10.49,257000.0,6.7392,6.7456,6.72,6.72,257000.0
2009-03-24 15:55:00,10.5,10.51,10.46,10.47,437800.0,6.7264,6.7328,6.7007,6.7071,437800.0
2009-03-25 09:30:00,10.38,10.73,10.37,10.71,245800.0,6.6495,6.8737,6.6431,6.8609,245800.0
2009-03-25 09:35:00,10.72,10.73,10.63,10.7,133000.0,6.8673,6.8737,6.8096,6.8545,133000.0
2009-03-25 09:40:00,10.7,10.77,10.68,10.74,96800.0,6.8545,6.8993,6.8417,6.8801,96800.0
2009-03-25 09:45:00,10.74,10.77,10.67,10.68,146600.0,6.8801,6.8993,6.8353,6.8417,146600.0
2009-03-25 09:50:00,10.68,10.72,10.67,10.68,97000.0,6.8417,6.8673,6.8353,6.8417,97000.0
2009-03-25 09:55:00,10.68,10.78,10.68,10.76,184600.0,6.8417,6.9057,6.8417,6.8929,184600.0
2009-03-25 10:00:00,10.76,10.83,10.76,10.81,108200.0,6.8929,6.9378,6.8929,6.9249,108200.0
2009-03-25 10:05:00,10.81,10.82,10.76,10.78,136800.0,6.9249,6.9314,6.8929,6.9057,136800.0
2009-03-25 10:10:00,10.78,10.78,10.7,10.71,183800.0,6.9057,6.9057,6.8545,6.8609,183800.0
2009-03-25 10:15:00,10.72,10.73,10.7,10.71,110000.0,6.8673,6.8737,6.8545,6.8609,110000.0
2009-03-25 10:20:00,10.71,10.72,10.66,10.68,100600.0,6.8609,6.8673,6.8289,6.8417,100600.0
2009-03-25 10:25:00,10.68,10.68,10.63,10.65,105400.0,6.8417,6.8417,6.8096,6.8224,105400.0
2009-03-25 10:30:00,10.64,10.67,10.63,10.65,56800.0,6.816,6.8353,6.8096,6.8224,56800.0
2009-03-25 10:35:00,10.65,10.76,10.65,10.72,108200.0,6.8224,6.8929,6.8224,6.8673,108200.0
2009-03-25 10:40:00,10.72,10.74,10.72,10.74,41600.0,6.8673,6.8801,6.8673,6.8801,41600.0
2009-03-25 10:45:00,10.74,10.74,10.69,10.7,66800.0,6.8801,6.8801,6.8481,6.8545,66800.0
2009-03-25 10:50:00,10.7,10.7,10.65,10.67,46600.0,6.8545,6.8545,6.8224,6.8353,46600.0
2009-03-25 10:55:00,10.67,10.69,10.63,10.64,46600.0,6.8353,6.8481,6.8096,6.816,46600.0
2009-03-25 11:00:00,10.64,10.68,10.64,10.67,34000.0,6.816,6.8417,6.816,6.8353,34000.0
2009-03-25 11:05:00,10.67,10.7,10.65,10.67,68800.0,6.8353,6.8545,6.8224,6.8353,68800.0
2009-03-25 11:10:00,10.67,10.71,10.67,10.68,73600.0,6.8353,6.8609,6.8353,6.8417,73600.0
2009-03-25 11:15:00,10.69,10.69,10.63,10.63,77800.0,6.8481,6.8481,6.8096,6.8096,77800.0
2009-03-25 11:20:00,10.63,10.63,10.59,10.63,69600.0,6.8096,6.8096,6.784,6.8096,69600.0
2009-03-25 11:25:00,10.63,10.65,10.62,10.65,47600.0,6.8096,6.8224,6.8032,6.8224,47600.0
2009-03-25 11:30:00,10.65,10.7,10.65,10.7,246000.0,6.8224,6.8545,6.8224,6.8545,246000.0
2009-03-25 11:35:00,10.7,10.71,10.7,10.71,202200.0,6.8545,6.8609,6.8545,6.8609,202200.0
2009-03-25 11:40:00,10.71,10.72,10.7,10.72,201400.0,6.8609,6.8673,6.8545,6.8673,201400.0
2009-03-25 11:45:00,10.72,10.77,10.72,10.74,296600.0,6.8673,6.8993,6.8673,6.8801,296600.0
2009-03-25 11:50:00,10.74,10.76,10.73,10.74,966400.0,6.8801,6.8929,6.8737,6.8801,966400.0
2009-03-25 11:55:00,10.74,10.75,10.74,10.74,105600.0,6.8801,6.8865,6.8801,6.8801,105600.0
2009-03-25 12:00:00,10.74,10.79,10.74,10.77,101000.0,6.8801,6.9121,6.8801,6.8993,101000.0
2009-03-25 12:05:00,10.78,10.83,10.77,10.81,163800.0,6.9057,6.9378,6.8993,6.9249,163800.0
2009-03-25 12:10:00,10.82,10.84,10.81,10.81,107600.0,6.9314,6.9442,6.9249,6.9249,107600.0
2009-03-25 12:15:00,10.8,10.81,10.77,10.78,243800.0,6.9185,6.9249,6.8993,6.9057,243800.0
2009-03-25 12:20:00,10.78,10.78,10.76,10.76,120400.0,6.9057,6.9057,6.8929,6.8929,120400.0
2009-03-25 12:25:00,10.76,10.76,10.74,10.76,108200.0,6.8929,6.8929,6.8801,6.8929,108200.0
2009-03-25 12:30:00,10.76,10.76,10.75,10.76,124200.0,6.8929,6.8929,6.8865,6.8929,124200.0
2009-03-25 12:35:00,10.76,10.77,10.76,10.76,106800.0,6.8929,6.8993,6.8929,6.8929,106800.0
2009-03-25 12:40:00,10.76,10.76,10.74,10.75,113800.0,6.8929,6.8929,6.8801,6.8865,113800.0
2009-03-25 12:45:00,10.74,10.75,10.72,10.72,117400.0,6.8801,6.8865,6.8673,6.8673,117400.0
2009-03-25 12:50:00,10.73,10.73,10.7,10.7,577000.0,6.8737,6.8737,6.8545,6.8545,577000.0
2009-03-25 12:55:00,10.7,10.72,10.7,10.72,88200.0,6.8545,6.8673,6.8545,6.8673,88200.0
2009-03-25 13:00:00,10.71,10.74,10.71,10.73,49400.0,6.8609,6.8801,6.8609,6.8737,49400.0
2009-03-25 13:05:00,10.72,10.72,10.7,10.7,54400.0,6.8673,6.8673,6.8545,6.8545,54400.0
2009-03-25 13:10:00,10.7,10.71,10.67,10.67,100000.0,6.8545,6.8609,6.8353,6.8353,100000.0
2009-03-25 13:15:00,10.67,10.67,10.59,10.59,90800.0,6.8353,6.8353,6.784,6.784,90800.0
2009-03-25 13:20:00,10.59,10.6,10.56,10.58,56200.0,6.784,6.7904,6.7648,6.7776,56200.0
2009-03-25 13:25:00,10.58,10.59,10.51,10.54,126400.0,6.7776,6.784,6.7328,6.752,126400.0
2009-03-25 13:30:00,10.54,10.56,10.54,10.56,98200.0,6.752,6.7648,6.752,6.7648,98200.0
2009-03-25 13:35:00,10.56,10.58,10.53,10.54,262200.0,6.7648,6.7776,6.7456,6.752,262200.0
2009-03-25 13:40:00,10.54,10.54,10.5,10.51,136000.0,6.752,6.752,6.7264,6.7328,136000.0
2009-03-25 13:45:00,10.51,10.53,10.51,10.52,44000.0,6.7328,6.7456,6.7328,6.7392,44000.0
2009-03-25 13:50:00,10.52,10.55,10.51,10.55,48000.0,6.7392,6.7584,6.7328,6.7584,48000.0
2009-03-25 13:55:00,10.55,10.56,10.52,10.52,44200.0,6.7584,6.7648,6.7392,6.7392,44200.0
2009-03-25 14:00:00,10.53,10.54,10.45,10.46,122800.0,6.7456,6.752,6.6943,6.7007,122800.0
2009-03-25 14:05:00,10.45,10.46,10.4,10.42,108800.0,6.6943,6.7007,6.6623,6.6751,108800.0
2009-03-25 14:10:00,10.42,10.45,10.4,10.44,68400.0,6.6751,6.6943,6.6623,6.6879,68400.0
2009-03-25 14:15:00,10.43,10.44,10.41,10.43,70000.0,6.6815,6.6879,6.6687,6.6815,70000.0
2009-03-25 14:20:00,10.44,10.51,10.43,10.5,203600.0,6.6879,6.7328,6.6815,6.7264,203600.0
2009-03-25 14:25:00,10.5,10.53,10.49,10.52,240400.0,6.7264,6.7456,6.72,6.7392,240400.0
2009-03-25 14:30:00,10.52,10.52,10.49,10.51,481000.0,6.7392,6.7392,6.72,6.7328,481000.0
2009-03-25 14:35:00,10.5,10.52,10.47,10.47,147600.0,6.7264,6.7392,6.7071,6.7071,147600.0
2009-03-25 14:40:00,10.47,10.47,10.44,10.44,148600.0,6.7071,6.7071,6.6879,6.6879,148600.0
2009-03-25 14:45:00,10.44,10.45,10.4,10.44,151400.0,6.6879,6.6943,6.6623,6.6879,151400.0
2009-03-25 14:50:00,10.44,10.46,10.41,10.46,154200.0,6.6879,6.7007,6.6687,6.7007,154200.0
2009-03-25 14:55:00,10.46,10.46,10.43,10.43,88200.0,6.7007,6.7007,6.6815,6.6815,88200.0
2009-03-25 15:00:00,10.43,10.44,10.4,10.4,250200.0,6.6815,6.6879,6.6623,6.6623,250200.0
2009-03-25 15:05:00,10.4,10.43,10.4,10.42,138200.0,6.6623,6.6815,6.6623,6.6751,138200.0
2009-03-25 15:10:00,10.42,10.45,10.41,10.44,104600.0,6.6751,6.6943,6.6687,6.6879,104600.0
2009-03-25 15:15:00,10.44,10.46,10.43,10.46,71800.0,6.6879,6.7007,6.6815,6.7007,71800.0
2009-03-25 15:20:00,10.46,10.52,10.46,10.51,182000.0,6.7007,6.7392,6.7007,6.7328,182000.0
2009-03-25 15:25:00,10.5,10.55,10.49,10.55,126400.0,6.7264,6.7584,6.72,6.7584,126400.0
2009-03-25 15:30:00,10.55,10.58,10.54,10.57,227000.0,6.7584,6.7776,6.752,6.7712,227000.0
2009-03-25 15:35:00,10.56,10.58,10.55,10.56,213200.0,6.7648,6.7776,6.7584,6.7648,213200.0
2009-03-25 15:40:00,10.56,10.56,10.5,10.54,259400.0,6.7648,6.7648,6.7264,6.752,259400.0
2009-03-25 15:45:00,10.55,10.6,10.54,10.57,175400.0,6.7584,6.7904,6.752,6.7712,175400.0
2009-03-25 15:50:00,10.57,10.58,10.54,10.58,198000.0,6.7712,6.7776,6.752,6.7776,198000.0
2009-03-25 15:55:00,10.57,10.63,10.57,10.62,419600.0,6.7712,6.8096,6.7712,6.8032,419600.0
2009-03-26 09:30:00,10.63,10.9,10.63,10.87,103800.0,6.8096,6.9826,6.8096,6.9634,103800.0
2009-03-26 09:35:00,10.87,10.95,10.81,10.88,74000.0,6.9634,7.0146,6.9249,6.9698,74000.0
2009-03-26 09:40:00,10.88,10.95,10.87,10.92,141400.0,6.9698,7.0146,6.9634,6.9954,141400.0
2009-03-26 09:45:00,10.93,10.95,10.81,10.84,183800.0,7.0018,7.0146,6.9249,6.9442,183800.0
2009-03-26 09:50:00,10.84,10.84,10.77,10.78,105800.0,6.9442,6.9442,6.8993,6.9057,105800.0
2009-03-26 09:55:00,10.78,10.8,10.76,10.79,60400.0,6.9057,6.9185,6.8929,6.9121,60400.0
2009-03-26 10:00:00,10.78,10.8,10.76,10.79,154400.0,6.9057,6.9185,6.8929,6.9121,154400.0
2009-03-26 10:05:00,10.8,10.86,10.8,10.81,104600.0,6.9185,6.957,6.9185,6.9249,104600.0
2009-03-26 10:10:00,10.81,10.81,10.69,10.69,253200.0,6.9249,6.9249,6.8481,6.8481,253200.0
2009-03-26 10:15:00,10.69,10.74,10.67,10.72,150600.0,6.8481,6.8801,6.8353,6.8673,150600.0
2009-03-26 10:20:00,10.72,10.74,10.7,10.72,100800.0,6.8673,6.8801,6.8545,6.8673,100800.0
2009-03-26 10:25:00,10.72,10.72,10.7,10.71,78000.0,6.8673,6.8673,6.8545,6.8609,78000.0
2009-03-26 10:30:00,10.71,10.76,10.71,10.75,164400.0,6.8609,6.8929,6.8609,6.8865,164400.0
2009-03-26 10:35:00,10.76,10.81,10.75,10.79,141200.0,6.8929,6.9249,6.8865,6.9121,141200.0
2009-03-26 10:40:00,10.79,10.79,10.72,10.72,210600.0,6.9121,6.9121,6.8673,6.8673,210600.0
2009-03-26 10:45:00,10.72,10.75,10.71,10.72,173800.0,6.8673,6.8865,6.8609,6.8673,173800.0
2009-03-26 10:50:00,10.71,10.72,10.67,10.68,227600.0,6.8609,6.8673,6.8353,6.8417,227600.0
2009-03-26 10:55:00,10.68,10.7,10.66,10.67,165000.0,6.8417,6.8545,6.8289,6.8353,165000.0
2009-03-26 11:00:00,10.67,10.73,10.66,10.72,49000.0,6.8353,6.8737,6.8289,6.8673,49000.0
2009-03-26 11:05:00,10.72,10.75,10.72,10.72,55400.0,6.8673,6.8865,6.8673,6.8673,55400.0
2009-03-26 11:10:00,10.71,10.75,10.71,10.74,112600.0,6.8609,6.8865,6.8609,6.8801,112600.0
2009-03-26 11:15:00,10.74,10.76,10.72,10.72,78600.0,6.8801,6.8929,6.8673,6.8673,78600.0
2009-03-26 11:20:00,10.73,10.75,10.71,10.74,198800.0,6.8737,6.8865,6.8609,6.8801,198800.0
2009-03-26 11:25:00,10.74,10.74,10.69,10.71,178000.0,6.8801,6.8801,6.8481,6.8609,178000.0
2009-03-26 11:30:00,10.71,10.74,10.71,10.74,55200.0,6.8609,6.8801,6.8609,6.8801,55200.0
2009-03-26 11:35:00,10.74,10.75,10.73,10.74,78800.0,6.8801,6.8865,6.8737,6.8801,78800.0
2009-03-26 11:40:00,10.74,10.74,10.71,10.72,99200.0,6.8801,6.8801,6.8609,6.8673,99200.0
2009-03-26 11:45:00,10.73,10.75,10.71,10.74,121800.0,6.8737,6.8865,6.8609,6.8801,121800.0
2009-03-26 11:50:00,10.74,10.74,10.72,10.72,154400.0,6.8801,6.8801,6.8673,6.8673,154400.0
2009-03-26 11:55:00,10.72,10.72,10.71,10.72,122000.0,6.8673,6.8673,6.8609,6.8673,122000.0
2009-03-26 12:00:00,10.74,10.78,10.72,10.77,34600.0,6.8801,6.9057,6.8673,6.8993,34600.0
2009-03-26 12:05:00,10.78,10.83,10.78,10.81,110400.0,6.9057,6.9378,6.9057,6.9249,110400.0
2009-03-26 12:10:00,10.81,10.84,10.8,10.81,38400.0,6.9249,6.9442,6.9185,6.9249,38400.0
2009-03-26 12:15:00,10.81,10.81,10.78,10.8,63200.0,6.9249,6.9249,6.9057,6.9185,63200.0
2009-03-26 12:20:00,10.8,10.83,10.8,10.81,109000.0,6.9185,6.9378,6.9185,6.9249,109000.0
2009-03-26 12:25:00,10.82,10.84,10.82,10.83,187800.0,6.9314,6.9442,6.9314,6.9378,187800.0
2009-03-26 12:30:00,10.83,10.83,10.8,10.81,101200.0,6.9378,6.9378,6.9185,6.9249,101200.0
2009-03-26 12:35:00,10.8,10.83,10.8,10.81,220200.0,6.9185,6.9378,6.9185,6.9249,220200.0
2009-03-26 12:40:00,10.81,10.83,10.79,10.79,102200.0,6.9249,6.9378,6.9121,6.9121,102200.0
2009-03-26 12:45:00,10.79,10.8,10.78,10.8,51400.0,6.9121,6.9185,6.9057,6.9185,51400.0
2009-03-26 12:50:00,10.81,10.81,10.78,10.79,28600.0,6.9249,6.9249,6.9057,6.9121,28600.0
2009-03-26 12:55:00,10.8,10.8,10.77,10.78,70000.0,6.9185,6.9185,6.8993,6.9057,70000.0
2009-03-26 13:00:00,10.78,10.81,10.78,10.8,270200.0,6.9057,6.9249,6.9057,6.9185,270200.0
2009-03-26 13:05:00,10.8,10.8,10.79,10.79,188600.0,6.9185,6.9185,6.9121,6.9121,188600.0
2009-03-26 13:10:00,10.8,10.8,10.79,10.79,231400.0,6.9185,6.9185,6.9121,6.9121,231400.0
2009-03-26 13:15:00,10.79,10.8,10.78,10.79,118800.0,6.9121,6.9185,6.9057,6.9121,118800.0
2009-03-26 13:20:00,10.79,10.79,10.74,10.75,619600.0,6.9121,6.9121,6.8801,6.8865,619600.0
2009-03-26 13:25:00,10.75,10.77,10.75,10.75,324800.0,6.8865,6.8993,6.8865,6.8865,324800.0
2009-03-26 13:30:00,10.75,10.76,10.74,10.75,82800.0,6.8865,6.8929,6.8801,6.8865,82800.0
2009-03-26 13:35:00,10.75,10.75,10.72,10.74,74800.0,6.8865,6.8865,6.8673,6.8801,74800.0
2009-03-26 13:40:00,10.74,10.74,10.7,10.71,87600.0,6.8801,6.8801,6.8545,6.8609,87600.0
2009-03-26 13:45:00,10.71,10.74,10.71,10.72,35400.0,6.8609,6.8801,6.8609,6.8673,35400.0
2009-03-26 13:50:00,10.72,10.75,10.72,10.73,91400.0,6.8673,6.8865,6.8673,6.8737,91400.0
2009-03-26 13:55:00,10.73,10.77,10.72,10.76,65400.0,6.8737,6.8993,6.8673,6.8929,65400.0
2009-03-26 14:00:00,10.76,10.8,10.76,10.8,49000.0,6.8929,6.9185,6.8929,6.9185,49000.0
2009-03-26 14:05:00,10.8,10.8,10.77,10.78,62600.0,6.9185,6.9185,6.8993,6.9057,62600.0
2009-03-26 14:10:00,10.78,10.8,10.77,10.8,57000.0,6.9057,6.9185,6.8993,6.9185,57000.0
2009-03-26 14:15:00,10.79,10.79,10.78,10.79,40600.0,6.9121,6.9121,6.9057,6.9121,40600.0
2009-03-26 14:20:00,10.79,10.81,10.78,10.81,64600.0,6.9121,6.9249,6.9057,6.9249,64600.0
2009-03-26 14:25:00,10.81,10.83,10.77,10.77,71000.0,6.9249,6.9378,6.8993,6.8993,71000.0
2009-03-26 14:30:00,10.77,10.77,10.74,10.76,66600.0,6.8993,6.8993,6.8801,6.8929,66600.0
2009-03-26 14:35:00,10.76,10.78,10.74,10.77,45000.0,6.8929,6.9057,6.8801,6.8993,45000.0
2009-03-26 14:40:00,10.77,10.78,10.75,10.75,34800.0,6.8993,6.9057,6.8865,6.8865,34800.0
2009-03-26 14:45:00,10.76,10.79,10.75,10.78,76000.0,6.8929,6.9121,6.8865,6.9057,76000.0
2009-03-26 14:50:00,10.78,10.78,10.72,10.74,74000.0,6.9057,6.9057,6.8673,6.8801,74000.0
2009-03-26 14:55:00,10.74,10.77,10.71,10.71,71200.0,6.8801,6.8993,6.8609,6.8609,71200.0
2009-03-26 15:00:00,10.71,10.72,10.71,10.72,51600.0,6.8609,6.8673,6.8609,6.8673,51600.0
2009-03-26 15:05:00,10.72,10.78,10.71,10.77,112200.0,6.8673,6.9057,6.8609,6.8993,112200.0
2009-03-26 15:10:00,10.77,10.77,10.75,10.77,59400.0,6.8993,6.8993,6.8865,6.8993,59400.0
2009-03-26 15:15:00,10.77,10.78,10.74,10.77,97800.0,6.8993,6.9057,6.8801,6.8993,97800.0
2009-03-26 15:20:00,10.76,10.82,10.76,10.81,108000.0,6.8929,6.9314,6.8929,6.9249,108000.0
2009-03-26 15:25:00,10.81,10.83,10.81,10.82,127000.0,6.9249,6.9378,6.9249,6.9314,127000.0
2009-03-26 15:30:00,10.83,10.85,10.79,10.81,174000.0,6.9378,6.9506,6.9121,6.9249,174000.0
2009-03-26 15:35:00,10.81,10.83,10.79,10.81,135800.0,6.9249,6.9378,6.9121,6.9249,135800.0
2009-03-26 15:40:00,10.81,10.87,10.81,10.85,226000.0,6.9249,6.9634,6.9249,6.9506,226000.0
2009-03-26 15:45:00,10.85,10.86,10.82,10.85,192800.0,6.9506,6.957,6.9314,6.9506,192800.0
2009-03-26 15:50:00,10.85,10.88,10.83,10.84,265600.0,6.9506,6.9698,6.9378,6.9442,265600.0
2009-03-26 15:55:00,10.84,10.88,10.84,10.88,307200.0,6.9442,6.9698,6.9442,6.9698,307200.0
2009-03-27 09:30:00,10.79,10.87,10.76,10.84,115600.0,6.9121,6.9634,6.8929,6.9442,115600.0
2009-03-27 09:35:00,10.85,10.92,10.84,10.92,82800.0,6.9506,6.9954,6.9442,6.9954,82800.0
2009-03-27 09:40:00,10.93,10.93,10.86,10.87,70800.0,7.0018,7.0018,6.957,6.9634,70800.0
2009-03-27 09:45:00,10.86,10.9,10.86,10.88,43200.0,6.957,6.9826,6.957,6.9698,43200.0
2009-03-27 09:50:00,10.88,10.9,10.86,10.89,56800.0,6.9698,6.9826,6.957,6.9762,56800.0
2009-03-27 09:55:00,10.9,10.92,10.87,10.92,109200.0,6.9826,6.9954,6.9634,6.9954,109200.0
2009-03-27 10:00:00,10.92,10.94,10.86,10.9,118800.0,6.9954,7.0082,6.957,6.9826,118800.0
2009-03-27 10:05:00,10.9,10.91,10.85,10.85,227400.0,6.9826,6.989,6.9506,6.9506,227400.0
2009-03-27 10:10:00,10.85,10.88,10.85,10.86,62000.0,6.9506,6.9698,6.9506,6.957,62000.0
2009-03-27 10:15:00,10.86,10.87,10.85,10.85,68400.0,6.957,6.9634,6.9506,6.9506,68400.0
2009-03-27 10:20:00,10.85,10.87,10.85,10.87,85800.0,6.9506,6.9634,6.9506,6.9634,85800.0
2009-03-27 10:25:00,10.86,10.9,10.86,10.88,93200.0,6.957,6.9826,6.957,6.9698,93200.0
2009-03-27 10:30:00,10.88,10.88,10.86,10.88,86200.0,6.9698,6.9698,6.957,6.9698,86200.0
2009-03-27 10:35:00,10.88,10.92,10.88,10.91,156400.0,6.9698,6.9954,6.9698,6.989,156400.0
2009-03-27 10:40:00,10.91,10.92,10.9,10.9,53400.0,6.989,6.9954,6.9826,6.9826,53400.0
2009-03-27 10:45:00,10.91,10.93,10.9,10.9,120600.0,6.989,7.0018,6.9826,6.9826,120600.0
2009-03-27 10:50:00,10.9,10.94,10.9,10.92,112400.0,6.9826,7.0082,6.9826,6.9954,112400.0
2009-03-27 10:55:00,10.92,10.94,10.92,10.94,64600.0,6.9954,7.0082,6.9954,7.0082,64600.0
2009-03-27 11:00:00,10.94,10.94,10.9,10.93,214600.0,7.0082,7.0082,6.9826,7.0018,214600.0
2009-03-27 11:05:00,10.92,10.94,10.9,10.92,110600.0,6.9954,7.0082,6.9826,6.9954,110600.0
2009-03-27 11:10:00,10.92,10.95,10.9,10.95,66200.0,6.9954,7.0146,6.9826,7.0146,66200.0
2009-03-27 11:15:00,10.94,10.95,10.93,10.94,63200.0,7.0082,7.0146,7.0018,7.0082,63200.0
2009-03-27 11:20:00,10.93,10.95,10.93,10.94,37000.0,7.0018,7.0146,7.0018,7.0082,37000.0
2009-03-27 11:25:00,10.93,10.95,10.92,10.94,54200.0,7.0018,7.0146,6.9954,7.0082,54200.0
2009-03-27 11:30:00,10.94,10.94,10.9,10.91,156600.0,7.0082,7.0082,6.9826,6.989,156600.0
2009-03-27 11:35:00,10.91,10.94,10.91,10.92,32800.0,6.989,7.0082,6.989,6.9954,32800.0
2009-03-27 11:40:00,10.92,10.94,10.91,10.94,33800.0,6.9954,7.0082,6.989,7.0082,33800.0
2009-03-27 11:45:00,10.94,10.99,10.94,10.97,99000.0,7.0082,7.0403,7.0082,7.0274,99000.0
2009-03-27 11:50:00,10.97,11.0,10.97,10.99,101000.0,7.0274,7.0467,7.0274,7.0403,101000.0
2009-03-27 11:55:00,10.99,11.0,10.99,10.99,117400.0,7.0403,7.0467,7.0403,7.0403,117400.0
2009-03-27 12:00:00,10.99,11.02,10.99,11.01,198400.0,7.0403,7.0595,7.0403,7.0531,198400.0
2009-03-27 12:05:00,11.0,11.01,10.99,11.01,142800.0,7.0467,7.0531,7.0403,7.0531,142800.0
2009-03-27 12:10:00,11.0,11.01,10.99,10.99,116000.0,7.0467,7.0531,7.0403,7.0403,116000.0
2009-03-27 12:15:00,11.0,11.0,10.96,10.96,74800.0,7.0467,7.0467,7.021,7.021,74800.0
2009-03-27 12:20:00,10.96,10.96,10.93,10.94,39400.0,7.021,7.021,7.0018,7.0082,39400.0
2009-03-27 12:25:00,10.93,10.94,10.93,10.93,15000.0,7.0018,7.0082,7.0018,7.0018,15000.0
2009-03-27 12:30:00,10.94,10.94,10.93,10.93,18000.0,7.0082,7.0082,7.0018,7.0018,18000.0
2009-03-27 12:35:00,10.93,10.93,10.92,10.92,55800.0,7.0018,7.0018,6.9954,6.9954,55800.0
2009-03-27 12:40:00,10.93,10.94,10.93,10.93,21200.0,7.0018,7.0082,7.0018,7.0018,21200.0
2009-03-27 12:45:00,10.93,10.96,10.93,10.95,37400.0,7.0018,7.021,7.0018,7.0146,37400.0
2009-03-27 12:50:00,10.95,10.96,10.92,10.93,54200.0,7.0146,7.021,6.9954,7.0018,54200.0
2009-03-27 12:55:00,10.92,10.93,10.9,10.92,92400.0,6.9954,7.0018,6.9826,6.9954,92400.0
2009-03-27 13:00:00,10.92,10.92,10.9,10.9,75400.0,6.9954,6.9954,6.9826,6.9826,75400.0
2009-03-27 13:05:00,10.9,10.92,10.88,10.88,136600.0,6.9826,6.9954,6.9698,6.9698,136600.0
2009-03-27 13:10:00,10.89,10.9,10.86,10.88,55600.0,6.9762,6.9826,6.957,6.9698,55600.0
2009-03-27 13:15:00,10.88,10.89,10.88,10.88,27200.0,6.9698,6.9762,6.9698,6.9698,27200.0
2009-03-27 13:20:00,10.88,10.92,10.88,10.92,81400.0,6.9698,6.9954,6.9698,6.9954,81400.0
2009-03-27 13:25:00,10.92,10.92,10.89,10.89,108000.0,6.9954,6.9954,6.9762,6.9762,108000.0
2009-03-27 13:30:00,10.89,10.9,10.88,10.88,108600.0,6.9762,6.9826,6.9698,6.9698,108600.0
2009-03-27 13:35:00,10.88,10.88,10.84,10.85,109600.0,6.9698,6.9698,6.9442,6.9506,109600.0
2009-03-27 13:40:00,10.85,10.87,10.83,10.84,146400.0,6.9506,6.9634,6.9378,6.9442,146400.0
2009-03-27 13:45:00,10.84,10.84,10.82,10.83,46000.0,6.9442,6.9442,6.9314,6.9378,46000.0
2009-03-27 13:50:00,10.84,10.84,10.83,10.83,65400.0,6.9442,6.9442,6.9378,6.9378,65400.0
2009-03-27 13:55:00,10.83,10.85,10.83,10.84,64000.0,6.9378,6.9506,6.9378,6.9442,64000.0
2009-03-27 14:00:00,10.84,10.85,10.83,10.84,62000.0,6.9442,6.9506,6.9378,6.9442,62000.0
2009-03-27 14:05:00,10.84,10.86,10.84,10.85,40800.0,6.9442,6.957,6.9442,6.9506,40800.0
2009-03-27 14:10:00,10.84,10.87,10.84,10.86,17400.0,6.9442,6.9634,6.9442,6.957,17400.0
2009-03-27 14:15:00,10.86,10.87,10.85,10.87,58200.0,6.957,6.9634,6.9506,6.9634,58200.0
2009-03-27 14:20:00,10.87,10.9,10.86,10.9,105000.0,6.9634,6.9826,6.957,6.9826,105000.0
2009-03-27 14:25:00,10.9,10.9,10.89,10.89,63200.0,6.9826,6.9826,6.9762,6.9762,63200.0
2009-03-27 14:30:00,10.9,10.9,10.85,10.87,84600.0,6.9826,6.9826,6.9506,6.9634,84600.0
2009-03-27 14:35:00,10.87,10.88,10.86,10.87,27200.0,6.9634,6.9698,6.957,6.9634,27200.0
2009-03-27 14:40:00,10.87,10.88,10.86,10.86,35400.0,6.9634,6.9698,6.957,6.957,35400.0
2009-03-27 14:45:00,10.86,10.87,10.84,10.86,55600.0,6.957,6.9634,6.9442,6.957,55600.0
2009-03-27 14:50:00,10.86,10.87,10.85,10.86,60800.0,6.957,6.9634,6.9506,6.957,60800.0
2009-03-27 14:55:00,10.86,10.9,10.85,10.89,37800.0,6.957,6.9826,6.9506,6.9762,37800.0
2009-03-27 15:00:00,10.89,10.92,10.88,10.9,218800.0,6.9762,6.9954,6.9698,6.9826,218800.0
2009-03-27 15:05:00,10.9,10.9,10.88,10.9,79600.0,6.9826,6.9826,6.9698,6.9826,79600.0
2009-03-27 15:10:00,10.9,10.91,10.87,10.87,55200.0,6.9826,6.989,6.9634,6.9634,55200.0
2009-03-27 15:15:00,10.88,10.9,10.88,10.89,32400.0,6.9698,6.9826,6.9698,6.9762,32400.0
2009-03-27 15:20:00,10.9,10.9,10.88,10.89,57600.0,6.9826,6.9826,6.9698,6.9762,57600.0
2009-03-27 15:25:00,10.89,10.9,10.86,10.87,65200.0,6.9762,6.9826,6.957,6.9634,65200.0
2009-03-27 15:30:00,10.87,10.88,10.86,10.86,113600.0,6.9634,6.9698,6.957,6.957,113600.0
2009-03-27 15:35:00,10.86,10.86,10.84,10.84,99800.0,6.957,6.957,6.9442,6.9442,99800.0
2009-03-27 15:40:00,10.85,10.88,10.83,10.88,167400.0,6.9506,6.9698,6.9378,6.9698,167400.0
2009-03-27 15:45:00,10.88,10.9,10.88,10.89,262200.0,6.9698,6.9826,6.9698,6.9762,262200.0
2009-03-27 15:50:00,10.89,10.9,10.88,10.88,381000.0,6.9762,6.9826,6.9698,6.9698,381000.0
2009-03-27 15:55:00,10.88,10.88,10.84,10.84,334800.0,6.9698,6.9698,6.9442,6.9442,334800.0
2009-03-30 09:30:00,10.74,10.92,10.63,10.63,115400.0,6.8801,6.9954,6.8096,6.8096,115400.0
2009-03-30 09:35:00,10.63,10.63,10.55,10.58,79400.0,6.8096,6.8096,6.7584,6.7776,79400.0
2009-03-30 09:40:00,10.59,10.6,10.54,10.54,120600.0,6.784,6.7904,6.752,6.752,120600.0
2009-03-30 09:45:00,10.54,10.61,10.52,10.56,93200.0,6.752,6.7968,6.7392,6.7648,93200.0
2009-03-30 09:50:00,10.56,10.56,10.53,10.56,102600.0,6.7648,6.7648,6.7456,6.7648,102600.0
2009-03-30 09:55:00,10.56,10.59,10.55,10.58,102800.0,6.7648,6.784,6.7584,6.7776,102800.0
2009-03-30 10:00:00,10.57,10.59,10.54,10.55,120800.0,6.7712,6.784,6.752,6.7584,120800.0
2009-03-30 10:05:00,10.55,10.58,10.54,10.58,57200.0,6.7584,6.7776,6.752,6.7776,57200.0
2009-03-30 10:10:00,10.58,10.59,10.51,10.52,75400.0,6.7776,6.784,6.7328,6.7392,75400.0
2009-03-30 10:15:00,10.52,10.52,10.48,10.49,101600.0,6.7392,6.7392,6.7135,6.72,101600.0
2009-03-30 10:20:00,10.49,10.49,10.45,10.46,93800.0,6.72,6.72,6.6943,6.7007,93800.0
2009-03-30 10:25:00,10.46,10.49,10.45,10.47,84600.0,6.7007,6.72,6.6943,6.7071,84600.0
2009-03-30 10:30:00,10.47,10.47,10.43,10.44,140000.0,6.7071,6.7071,6.6815,6.6879,140000.0
2009-03-30 10:35:00,10.44,10.45,10.4,10.4,51200.0,6.6879,6.6943,6.6623,6.6623,51200.0
2009-03-30 10:40:00,10.41,10.42,10.4,10.4,53800.0,6.6687,6.6751,6.6623,6.6623,53800.0
2009-03-30 10:45:00,10.4,10.41,10.4,10.4,72000.0,6.6623,6.6687,6.6623,6.6623,72000.0
2009-03-30 10:50:00,10.4,10.45,10.4,10.45,68000.0,6.6623,6.6943,6.6623,6.6943,68000.0
2009-03-30 10:55:00,10.45,10.47,10.45,10.47,127400.0,6.6943,6.7071,6.6943,6.7071,127400.0
2009-03-30 11:00:00,10.47,10.47,10.45,10.45,63000.0,6.7071,6.7071,6.6943,6.6943,63000.0
2009-03-30 11:05:00,10.45,10.46,10.43,10.44,67400.0,6.6943,6.7007,6.6815,6.6879,67400.0
2009-03-30 11:10:00,10.44,10.51,10.44,10.49,70800.0,6.6879,6.7328,6.6879,6.72,70800.0
2009-03-30 11:15:00,10.49,10.49,10.47,10.47,47800.0,6.72,6.72,6.7071,6.7071,47800.0
2009-03-30 11:20:00,10.48,10.51,10.47,10.49,86600.0,6.7135,6.7328,6.7071,6.72,86600.0
2009-03-30 11:25:00,10.49,10.49,10.47,10.47,43200.0,6.72,6.72,6.7071,6.7071,43200.0
2009-03-30 11:30:00,10.47,10.47,10.44,10.45,52600.0,6.7071,6.7071,6.6879,6.6943,52600.0
2009-03-30 11:35:00,10.45,10.47,10.45,10.47,47600.0,6.6943,6.7071,6.6943,6.7071,47600.0
2009-03-30 11:40:00,10.47,10.49,10.47,10.47,35400.0,6.7071,6.72,6.7071,6.7071,35400.0
2009-03-30 11:45:00,10.47,10.48,10.47,10.48,25800.0,6.7071,6.7135,6.7071,6.7135,25800.0
2009-03-30 11:50:00,10.48,10.48,10.45,10.46,46600.0,6.7135,6.7135,6.6943,6.7007,46600.0
2009-03-30 11:55:00,10.46,10.49,10.46,10.49,66800.0,6.7007,6.72,6.7007,6.72,66800.0
2009-03-30 12:00:00,10.5,10.51,10.49,10.5,33200.0,6.7264,6.7328,6.72,6.7264,33200.0
2009-03-30 12:05:00,10.51,10.51,10.49,10.5,17400.0,6.7328,6.7328,6.72,6.7264,17400.0
2009-03-30 12:10:00,10.49,10.51,10.49,10.49,35600.0,6.72,6.7328,6.72,6.72,35600.0
2009-03-30 12:15:00,10.5,10.55,10.5,10.55,27200.0,6.7264,6.7584,6.7264,6.7584,27200.0
2009-03-30 12:20:00,10.55,10.56,10.54,10.56,35400.0,6.7584,6.7648,6.752,6.7648,35400.0
2009-03-30 12:25:00,10.56,10.56,10.55,10.56,19800.0,6.7648,6.7648,6.7584,6.7648,19800.0
2009-03-30 12:30:00,10.55,10.55,10.53,10.55,32600.0,6.7584,6.7584,6.7456,6.7584,32600.0
2009-03-30 12:35:00,10.54,10.57,10.54,10.57,29000.0,6.752,6.7712,6.752,6.7712,29000.0
2009-03-30 12:40:00,10.57,10.58,10.55,10.55,21000.0,6.7712,6.7776,6.7584,6.7584,21000.0
2009-03-30 12:45:00,10.55,10.56,10.55,10.55,17600.0,6.7584,6.7648,6.7584,6.7584,17600.0
2009-03-30 12:50:00,10.55,10.55,10.53,10.53,13000.0,6.7584,6.7584,6.7456,6.7456,13000.0
2009-03-30 12:55:00,10.53,10.53,10.52,10.53,42200.0,6.7456,6.7456,6.7392,6.7456,42200.0
2009-03-30 13:00:00,10.53,10.53,10.52,10.52,21600.0,6.7456,6.7456,6.7392,6.7392,21600.0
2009-03-30 13:05:00,10.53,10.53,10.52,10.52,17200.0,6.7456,6.7456,6.7392,6.7392,17200.0
2009-03-30 13:10:00,10.52,10.53,10.51,10.52,17800.0,6.7392,6.7456,6.7328,6.7392,17800.0
2009-03-30 13:15:00,10.53,10.53,10.52,10.52,28600.0,6.7456,6.7456,6.7392,6.7392,28600.0
2009-03-30 13:20:00,10.52,10.54,10.52,10.53,28200.0,6.7392,6.752,6.7392,6.7456,28200.0
2009-03-30 13:25:00,10.53,10.56,10.53,10.54,24000.0,6.7456,6.7648,6.7456,6.752,24000.0
2009-03-30 13:30:00,10.54,10.55,10.52,10.53,24800.0,6.752,6.7584,6.7392,6.7456,24800.0
2009-03-30 13:35:00,10.52,10.52,10.47,10.49,72400.0,6.7392,6.7392,6.7071,6.72,72400.0
2009-03-30 13:40:00,10.49,10.51,10.49,10.5,25000.0,6.72,6.7328,6.72,6.7264,25000.0
2009-03-30 13:45:00,10.5,10.5,10.47,10.48,80200.0,6.7264,6.7264,6.7071,6.7135,80200.0
2009-03-30 13:50:00,10.48,10.51,10.47,10.5,39800.0,6.7135,6.7328,6.7071,6.7264,39800.0
2009-03-30 13:55:00,10.5,10.5,10.49,10.5,23800.0,6.7264,6.7264,6.72,6.7264,23800.0
2009-03-30 14:00:00,10.49,10.52,10.49,10.52,28200.0,6.72,6.7392,6.72,6.7392,28200.0
2009-03-30 14:05:00,10.51,10.54,10.51,10.54,28200.0,6.7328,6.752,6.7328,6.752,28200.0
2009-03-30 14:10:00,10.54,10.56,10.54,10.56,62800.0,6.752,6.7648,6.752,6.7648,62800.0
2009-03-30 14:15:00,10.56,10.57,10.56,10.56,30400.0,6.7648,6.7712,6.7648,6.7648,30400.0
2009-03-30 14:20:00,10.56,10.56,10.54,10.56,41400.0,6.7648,6.7648,6.752,6.7648,41400.0
2009-03-30 14:25:00,10.56,10.56,10.52,10.52,38600.0,6.7648,6.7648,6.7392,6.7392,38600.0
2009-03-30 14:30:00,10.52,10.52,10.5,10.52,44200.0,6.7392,6.7392,6.7264,6.7392,44200.0
2009-03-30 14:35:00,10.52,10.52,10.5,10.5,41400.0,6.7392,6.7392,6.7264,6.7264,41400.0
2009-03-30 14:40:00,10.51,10.51,10.47,10.48,119600.0,6.7328,6.7328,6.7071,6.7135,119600.0
2009-03-30 14:45:00,10.49,10.49,10.47,10.47,52000.0,6.72,6.72,6.7071,6.7071,52000.0
2009-03-30 14:50:00,10.47,10.49,10.47,10.47,44400.0,6.7071,6.72,6.7071,6.7071,44400.0
2009-03-30 14:55:00,10.47,10.47,10.45,10.45,58000.0,6.7071,6.7071,6.6943,6.6943,58000.0
2009-03-30 15:00:00,10.45,10.45,10.44,10.45,43600.0,6.6943,6.6943,6.6879,6.6943,43600.0
2009-03-30 15:05:00,10.45,10.47,10.44,10.47,25800.0,6.6943,6.7071,6.6879,6.7071,25800.0
2009-03-30 15:10:00,10.47,10.49,10.47,10.49,51000.0,6.7071,6.72,6.7071,6.72,51000.0
2009-03-30 15:15:00,10.49,10.5,10.48,10.48,35200.0,6.72,6.7264,6.7135,6.7135,35200.0
2009-03-30 15:20:00,10.49,10.52,10.48,10.51,36800.0,6.72,6.7392,6.7135,6.7328,36800.0
2009-03-30 15:25:00,10.52,10.53,10.48,10.49,44800.0,6.7392,6.7456,6.7135,6.72,44800.0
2009-03-30 15:30:00,10.49,10.53,10.49,10.51,73000.0,6.72,6.7456,6.72,6.7328,73000.0
2009-03-30 15:35:00,10.51,10.54,10.5,10.51,85200.0,6.7328,6.752,6.7264,6.7328,85200.0
2009-03-30 15:40:00,10.51,10.53,10.49,10.53,95400.0,6.7328,6.7456,6.72,6.7456,95400.0
2009-03-30 15:45:00,10.53,10.54,10.51,10.52,86800.0,6.7456,6.752,6.7328,6.7392,86800.0
2009-03-30 15:50:00,10.52,10.56,10.52,10.55,155000.0,6.7392,6.7648,6.7392,6.7584,155000.0
2009-03-30 15:55:00,10.56,10.59,10.55,10.57,410400.0,6.7648,6.784,6.7584,6.7712,410400.0
2009-03-31 09:30:00,10.65,10.74,10.59,10.72,50200.0,6.8224,6.8801,6.784,6.8673,50200.0
2009-03-31 09:35:00,10.71,10.74,10.67,10.74,45800.0,6.8609,6.8801,6.8353,6.8801,45800.0
2009-03-31 09:40:00,10.73,10.74,10.68,10.72,151600.0,6.8737,6.8801,6.8417,6.8673,151600.0
2009-03-31 09:45:00,10.72,10.74,10.67,10.71,81000.0,6.8673,6.8801,6.8353,6.8609,81000.0
2009-03-31 09:50:00,10.71,10.71,10.68,10.7,112000.0,6.8609,6.8609,6.8417,6.8545,112000.0
2009-03-31 09:55:00,10.7,10.71,10.63,10.66,85200.0,6.8545,6.8609,6.8096,6.8289,85200.0
2009-03-31 10:00:00,10.65,10.7,10.62,10.67,107600.0,6.8224,6.8545,6.8032,6.8353,107600.0
2009-03-31 10:05:00,10.67,10.71,10.65,10.68,47400.0,6.8353,6.8609,6.8224,6.8417,47400.0
2009-03-31 10:10:00,10.67,10.69,10.67,10.68,113800.0,6.8353,6.8481,6.8353,6.8417,113800.0
2009-03-31 10:15:00,10.68,10.71,10.67,10.7,116200.0,6.8417,6.8609,6.8353,6.8545,116200.0
2009-03-31 10:20:00,10.7,10.72,10.68,10.7,184800.0,6.8545,6.8673,6.8417,6.8545,184800.0
2009-03-31 10:25:00,10.7,10.72,10.68,10.71,103200.0,6.8545,6.8673,6.8417,6.8609,103200.0
2009-03-31 10:30:00,10.72,10.74,10.71,10.72,115600.0,6.8673,6.8801,6.8609,6.8673,115600.0
2009-03-31 10:35:00,10.73,10.74,10.72,10.73,51800.0,6.8737,6.8801,6.8673,6.8737,51800.0
2009-03-31 10:40:00,10.72,10.74,10.7,10.72,44000.0,6.8673,6.8801,6.8545,6.8673,44000.0
2009-03-31 10:45:00,10.72,10.72,10.68,10.68,47400.0,6.8673,6.8673,6.8417,6.8417,47400.0
2009-03-31 10:50:00,10.68,10.69,10.65,10.65,94800.0,6.8417,6.8481,6.8224,6.8224,94800.0
2009-03-31 10:55:00,10.65,10.65,10.62,10.63,53000.0,6.8224,6.8224,6.8032,6.8096,53000.0
2009-03-31 11:00:00,10.63,10.65,10.62,10.62,102800.0,6.8096,6.8224,6.8032,6.8032,102800.0
2009-03-31 11:05:00,10.62,10.63,10.6,10.63,97400.0,6.8032,6.8096,6.7904,6.8096,97400.0
2009-03-31 11:10:00,10.63,10.64,10.62,10.63,84200.0,6.8096,6.816,6.8032,6.8096,84200.0
2009-03-31 11:15:00,10.64,10.64,10.62,10.63,69400.0,6.816,6.816,6.8032,6.8096,69400.0
2009-03-31 11:20:00,10.63,10.63,10.61,10.62,100400.0,6.8096,6.8096,6.7968,6.8032,100400.0
2009-03-31 11:25:00,10.62,10.63,10.61,10.62,81600.0,6.8032,6.8096,6.7968,6.8032,81600.0
2009-03-31 11:30:00,10.62,10.62,10.61,10.61,12800.0,6.8032,6.8032,6.7968,6.7968,12800.0
2009-03-31 11:35:00,10.61,10.62,10.61,10.62,6000.0,6.7968,6.8032,6.7968,6.8032,6000.0
2009-03-31 11:40:00,10.62,10.62,10.6,10.6,40200.0,6.8032,6.8032,6.7904,6.7904,40200.0
2009-03-31 11:45:00,10.6,10.61,10.59,10.61,51200.0,6.7904,6.7968,6.784,6.7968,51200.0
2009-03-31 11:50:00,10.61,10.62,10.61,10.62,12800.0,6.7968,6.8032,6.7968,6.8032,12800.0
2009-03-31 11:55:00,10.62,10.62,10.6,10.61,22800.0,6.8032,6.8032,6.7904,6.7968,22800.0
2009-03-31 12:00:00,10.6,10.6,10.58,10.58,37200.0,6.7904,6.7904,6.7776,6.7776,37200.0
2009-03-31 12:05:00,10.58,10.58,10.56,10.56,14600.0,6.7776,6.7776,6.7648,6.7648,14600.0
2009-03-31 12:10:00,10.56,10.58,10.56,10.58,10800.0,6.7648,6.7776,6.7648,6.7776,10800.0
2009-03-31 12:15:00,10.57,10.59,10.56,10.56,28200.0,6.7712,6.784,6.7648,6.7648,28200.0
2009-03-31 12:20:00,10.56,10.56,10.53,10.53,21600.0,6.7648,6.7648,6.7456,6.7456,21600.0
2009-03-31 12:25:00,10.53,10.55,10.53,10.55,22400.0,6.7456,6.7584,6.7456,6.7584,22400.0
2009-03-31 12:30:00,10.55,10.56,10.55,10.56,18200.0,6.7584,6.7648,6.7584,6.7648,18200.0
2009-03-31 12:35:00,10.56,10.56,10.56,10.56,8600.0,6.7648,6.7648,6.7648,6.7648,8600.0
2009-03-31 12:40:00,10.56,10.57,10.56,10.57,14000.0,6.7648,6.7712,6.7648,6.7712,14000.0
2009-03-31 12:45:00,10.58,10.59,10.58,10.58,29000.0,6.7776,6.784,6.7776,6.7776,29000.0
2009-03-31 12:50:00,10.58,10.6,10.58,10.6,7800.0,6.7776,6.7904,6.7776,6.7904,7800.0
2009-03-31 12:55:00,10.6,10.61,10.6,10.6,8000.0,6.7904,6.7968,6.7904,6.7904,8000.0
2009-03-31 13:00:00,10.6,10.62,10.6,10.62,36200.0,6.7904,6.8032,6.7904,6.8032,36200.0
2009-03-31 13:05:00,10.62,10.65,10.62,10.65,28800.0,6.8032,6.8224,6.8032,6.8224,28800.0
2009-03-31 13:10:00,10.65,10.66,10.65,10.65,32600.0,6.8224,6.8289,6.8224,6.8224,32600.0
2009-03-31 13:15:00,10.65,10.66,10.65,10.65,41000.0,6.8224,6.8289,6.8224,6.8224,41000.0
2009-03-31 13:20:00,10.65,10.67,10.65,10.67,22600.0,6.8224,6.8353,6.8224,6.8353,22600.0
2009-03-31 13:25:00,10.67,10.67,10.66,10.67,22600.0,6.8353,6.8353,6.8289,6.8353,22600.0
2009-03-31 13:30:00,10.67,10.68,10.66,10.67,16800.0,6.8353,6.8417,6.8289,6.8353,16800.0
2009-03-31 13:35:00,10.68,10.68,10.66,10.66,70400.0,6.8417,6.8417,6.8289,6.8289,70400.0
2009-03-31 13:40:00,10.67,10.67,10.65,10.66,13600.0,6.8353,6.8353,6.8224,6.8289,13600.0
2009-03-31 13:45:00,10.65,10.66,10.65,10.65,42000.0,6.8224,6.8289,6.8224,6.8224,42000.0
2009-03-31 13:50:00,10.66,10.66,10.62,10.62,54200.0,6.8289,6.8289,6.8032,6.8032,54200.0
2009-03-31 13:55:00,10.62,10.64,10.61,10.64,45200.0,6.8032,6.816,6.7968,6.816,45200.0
2009-03-31 14:00:00,10.64,10.65,10.63,10.65,81800.0,6.816,6.8224,6.8096,6.8224,81800.0
2009-03-31 14:05:00,10.65,10.67,10.65,10.67,42800.0,6.8224,6.8353,6.8224,6.8353,42800.0
2009-03-31 14:10:00,10.67,10.7,10.67,10.69,124200.0,6.8353,6.8545,6.8353,6.8481,124200.0
2009-03-31 14:15:00,10.69,10.73,10.69,10.72,125800.0,6.8481,6.8737,6.8481,6.8673,125800.0
2009-03-31 14:20:00,10.72,10.72,10.7,10.72,56800.0,6.8673,6.8673,6.8545,6.8673,56800.0
2009-03-31 14:25:00,10.71,10.72,10.7,10.71,36600.0,6.8609,6.8673,6.8545,6.8609,36600.0
2009-03-31 14:30:00,10.71,10.73,10.71,10.72,36600.0,6.8609,6.8737,6.8609,6.8673,36600.0
2009-03-31 14:35:00,10.72,10.74,10.72,10.74,54400.0,6.8673,6.8801,6.8673,6.8801,54400.0
2009-03-31 14:40:00,10.74,10.77,10.74,10.77,77200.0,6.8801,6.8993,6.8801,6.8993,77200.0
2009-03-31 14:45:00,10.76,10.78,10.76,10.78,240800.0,6.8929,6.9057,6.8929,6.9057,240800.0
2009-03-31 14:50:00,10.78,10.79,10.77,10.78,229800.0,6.9057,6.9121,6.8993,6.9057,229800.0
2009-03-31 14:55:00,10.78,10.78,10.76,10.76,106000.0,6.9057,6.9057,6.8929,6.8929,106000.0
2009-03-31 15:00:00,10.76,10.77,10.73,10.74,158400.0,6.8929,6.8993,6.8737,6.8801,158400.0
2009-03-31 15:05:00,10.74,10.74,10.72,10.74,89200.0,6.8801,6.8801,6.8673,6.8801,89200.0
2009-03-31 15:10:00,10.74,10.74,10.71,10.71,82400.0,6.8801,6.8801,6.8609,6.8609,82400.0
2009-03-31 15:15:00,10.72,10.74,10.7,10.73,61000.0,6.8673,6.8801,6.8545,6.8737,61000.0
2009-03-31 15:20:00,10.73,10.74,10.72,10.74,78800.0,6.8737,6.8801,6.8673,6.8801,78800.0
2009-03-31 15:25:00,10.73,10.75,10.73,10.75,57800.0,6.8737,6.8865,6.8737,6.8865,57800.0
2009-03-31 15:30:00,10.74,10.75,10.68,10.69,116400.0,6.8801,6.8865,6.8417,6.8481,116400.0
2009-03-31 15:35:00,10.69,10.69,10.63,10.65,217800.0,6.8481,6.8481,6.8096,6.8224,217800.0
2009-03-31 15:40:00,10.65,10.67,10.62,10.62,170800.0,6.8224,6.8353,6.8032,6.8032,170800.0
2009-03-31 15:45:00,10.62,10.64,10.61,10.62,255800.0,6.8032,6.816,6.7968,6.8032,255800.0
2009-03-31 15:50:00,10.62,10.66,10.62,10.65,249800.0,6.8032,6.8289,6.8032,6.8224,249800.0
2009-03-31 15:55:00,10.65,10.66,10.6,10.6,440400.0,6.8224,6.8289,6.7904,6.7904,440400.0
2009-04-01 09:30:00,10.61,10.61,10.4,10.42,132000.0,6.7968,6.7968,6.6623,6.6751,132000.0
2009-04-01 09:35:00,10.42,10.53,10.42,10.5,182000.0,6.6751,6.7456,6.6751,6.7264,182000.0
2009-04-01 09:40:00,10.5,10.56,10.5,10.52,121800.0,6.7264,6.7648,6.7264,6.7392,121800.0
2009-04-01 09:45:00,10.51,10.54,10.48,10.48,52400.0,6.7328,6.752,6.7135,6.7135,52400.0
2009-04-01 09:50:00,10.48,10.51,10.45,10.51,76800.0,6.7135,6.7328,6.6943,6.7328,76800.0
2009-04-01 09:55:00,10.51,10.6,10.51,10.58,130600.0,6.7328,6.7904,6.7328,6.7776,130600.0
2009-04-01 10:00:00,10.59,10.62,10.54,10.55,107000.0,6.784,6.8032,6.752,6.7584,107000.0
2009-04-01 10:05:00,10.55,10.58,10.53,10.56,112200.0,6.7584,6.7776,6.7456,6.7648,112200.0
2009-04-01 10:10:00,10.57,10.63,10.57,10.6,88000.0,6.7712,6.8096,6.7712,6.7904,88000.0
2009-04-01 10:15:00,10.6,10.65,10.6,10.65,123400.0,6.7904,6.8224,6.7904,6.8224,123400.0
2009-04-01 10:20:00,10.65,10.7,10.65,10.67,96000.0,6.8224,6.8545,6.8224,6.8353,96000.0
2009-04-01 10:25:00,10.67,10.68,10.65,10.65,103200.0,6.8353,6.8417,6.8224,6.8224,103200.0
2009-04-01 10:30:00,10.65,10.67,10.65,10.65,35400.0,6.8224,6.8353,6.8224,6.8224,35400.0
2009-04-01 10:35:00,10.65,10.69,10.65,10.67,141000.0,6.8224,6.8481,6.8224,6.8353,141000.0
2009-04-01 10:40:00,10.67,10.74,10.67,10.72,109200.0,6.8353,6.8801,6.8353,6.8673,109200.0
2009-04-01 10:45:00,10.72,10.74,10.7,10.7,133800.0,6.8673,6.8801,6.8545,6.8545,133800.0
2009-04-01 10:50:00,10.7,10.74,10.7,10.73,44800.0,6.8545,6.8801,6.8545,6.8737,44800.0
2009-04-01 10:55:00,10.72,10.74,10.7,10.7,110400.0,6.8673,6.8801,6.8545,6.8545,110400.0
2009-04-01 11:00:00,10.7,10.73,10.68,10.68,106000.0,6.8545,6.8737,6.8417,6.8417,106000.0
2009-04-01 11:05:00,10.67,10.69,10.64,10.65,76400.0,6.8353,6.8481,6.816,6.8224,76400.0
2009-04-01 11:10:00,10.65,10.65,10.6,10.6,177400.0,6.8224,6.8224,6.7904,6.7904,177400.0
2009-04-01 11:15:00,10.6,10.63,10.6,10.63,78000.0,6.7904,6.8096,6.7904,6.8096,78000.0
2009-04-01 11:20:00,10.63,10.63,10.62,10.63,68800.0,6.8096,6.8096,6.8032,6.8096,68800.0
2009-04-01 11:25:00,10.63,10.69,10.63,10.68,52400.0,6.8096,6.8481,6.8096,6.8417,52400.0
2009-04-01 11:30:00,10.68,10.7,10.65,10.65,167800.0,6.8417,6.8545,6.8224,6.8224,167800.0
2009-04-01 11:35:00,10.65,10.71,10.65,10.7,35400.0,6.8224,6.8609,6.8224,6.8545,35400.0
2009-04-01 11:40:00,10.71,10.74,10.71,10.74,45000.0,6.8609,6.8801,6.8609,6.8801,45000.0
2009-04-01 11:45:00,10.74,10.75,10.72,10.72,55600.0,6.8801,6.8865,6.8673,6.8673,55600.0
2009-04-01 11:50:00,10.72,10.72,10.67,10.69,163400.0,6.8673,6.8673,6.8353,6.8481,163400.0
2009-04-01 11:55:00,10.69,10.72,10.69,10.7,68800.0,6.8481,6.8673,6.8481,6.8545,68800.0
2009-04-01 12:00:00,10.7,10.74,10.7,10.72,62800.0,6.8545,6.8801,6.8545,6.8673,62800.0
2009-04-01 12:05:00,10.72,10.75,10.72,10.75,78600.0,6.8673,6.8865,6.8673,6.8865,78600.0
2009-04-01 12:10:00,10.74,10.75,10.74,10.75,86600.0,6.8801,6.8865,6.8801,6.8865,86600.0
2009-04-01 12:15:00,10.75,10.76,10.74,10.75,40200.0,6.8865,6.8929,6.8801,6.8865,40200.0
2009-04-01 12:20:00,10.74,10.76,10.73,10.74,26000.0,6.8801,6.8929,6.8737,6.8801,26000.0
2009-04-01 12:25:00,10.73,10.76,10.72,10.75,78600.0,6.8737,6.8929,6.8673,6.8865,78600.0
2009-04-01 12:30:00,10.76,10.76,10.74,10.75,179400.0,6.8929,6.8929,6.8801,6.8865,179400.0
2009-04-01 12:35:00,10.75,10.75,10.7,10.7,47200.0,6.8865,6.8865,6.8545,6.8545,47200.0
2009-04-01 12:40:00,10.7,10.71,10.69,10.7,70200.0,6.8545,6.8609,6.8481,6.8545,70200.0
2009-04-01 12:45:00,10.7,10.73,10.69,10.72,138600.0,6.8545,6.8737,6.8481,6.8673,138600.0
2009-04-01 12:50:00,10.72,10.74,10.69,10.69,56400.0,6.8673,6.8801,6.8481,6.8481,56400.0
2009-04-01 12:55:00,10.69,10.69,10.63,10.63,97000.0,6.8481,6.8481,6.8096,6.8096,97000.0
2009-04-01 13:00:00,10.63,10.64,10.62,10.64,81400.0,6.8096,6.816,6.8032,6.816,81400.0
2009-04-01 13:05:00,10.64,10.64,10.58,10.59,183800.0,6.816,6.816,6.7776,6.784,183800.0
2009-04-01 13:10:00,10.59,10.6,10.58,10.6,47200.0,6.784,6.7904,6.7776,6.7904,47200.0
2009-04-01 13:15:00,10.6,10.62,10.58,10.61,90600.0,6.7904,6.8032,6.7776,6.7968,90600.0
2009-04-01 13:20:00,10.61,10.64,10.6,10.64,59800.0,6.7968,6.816,6.7904,6.816,59800.0
2009-04-01 13:25:00,10.63,10.64,10.63,10.63,16200.0,6.8096,6.816,6.8096,6.8096,16200.0
2009-04-01 13:30:00,10.63,10.63,10.61,10.61,35400.0,6.8096,6.8096,6.7968,6.7968,35400.0
2009-04-01 13:35:00,10.61,10.63,10.6,10.63,239400.0,6.7968,6.8096,6.7904,6.8096,239400.0
2009-04-01 13:40:00,10.63,10.64,10.61,10.63,100400.0,6.8096,6.816,6.7968,6.8096,100400.0
2009-04-01 13:45:00,10.63,10.64,10.63,10.63,23200.0,6.8096,6.816,6.8096,6.8096,23200.0
2009-04-01 13:50:00,10.63,10.67,10.63,10.66,46600.0,6.8096,6.8353,6.8096,6.8289,46600.0
2009-04-01 13:55:00,10.67,10.67,10.65,10.66,26000.0,6.8353,6.8353,6.8224,6.8289,26000.0
2009-04-01 14:00:00,10.65,10.67,10.65,10.67,33200.0,6.8224,6.8353,6.8224,6.8353,33200.0
2009-04-01 14:05:00,10.67,10.69,10.65,10.69,52200.0,6.8353,6.8481,6.8224,6.8481,52200.0
2009-04-01 14:10:00,10.7,10.7,10.68,10.69,30000.0,6.8545,6.8545,6.8417,6.8481,30000.0
2009-04-01 14:15:00,10.69,10.71,10.69,10.7,81400.0,6.8481,6.8609,6.8481,6.8545,81400.0
2009-04-01 14:20:00,10.7,10.7,10.68,10.7,32600.0,6.8545,6.8545,6.8417,6.8545,32600.0
2009-04-01 14:25:00,10.7,10.7,10.69,10.69,32800.0,6.8545,6.8545,6.8481,6.8481,32800.0
2009-04-01 14:30:00,10.69,10.71,10.69,10.71,80000.0,6.8481,6.8609,6.8481,6.8609,80000.0
2009-04-01 14:35:00,10.71,10.72,10.7,10.7,148200.0,6.8609,6.8673,6.8545,6.8545,148200.0
2009-04-01 14:40:00,10.7,10.7,10.67,10.67,116400.0,6.8545,6.8545,6.8353,6.8353,116400.0
2009-04-01 14:45:00,10.67,10.7,10.66,10.7,166200.0,6.8353,6.8545,6.8289,6.8545,166200.0
2009-04-01 14:50:00,10.69,10.72,10.69,10.72,144000.0,6.8481,6.8673,6.8481,6.8673,144000.0
2009-04-01 14:55:00,10.72,10.74,10.71,10.72,162000.0,6.8673,6.8801,6.8609,6.8673,162000.0
2009-04-01 15:00:00,10.72,10.73,10.67,10.7,224200.0,6.8673,6.8737,6.8353,6.8545,224200.0
2009-04-01 15:05:00,10.7,10.72,10.69,10.69,158800.0,6.8545,6.8673,6.8481,6.8481,158800.0
2009-04-01 15:10:00,10.69,10.7,10.67,10.68,269600.0,6.8481,6.8545,6.8353,6.8417,269600.0
2009-04-01 15:15:00,10.68,10.7,10.67,10.69,181200.0,6.8417,6.8545,6.8353,6.8481,181200.0
2009-04-01 15:20:00,10.69,10.72,10.69,10.71,145800.0,6.8481,6.8673,6.8481,6.8609,145800.0
2009-04-01 15:25:00,10.71,10.73,10.71,10.73,120600.0,6.8609,6.8737,6.8609,6.8737,120600.0
2009-04-01 15:30:00,10.74,10.76,10.71,10.76,176000.0,6.8801,6.8929,6.8609,6.8929,176000.0
2009-04-01 15:35:00,10.76,10.79,10.76,10.78,181000.0,6.8929,6.9121,6.8929,6.9057,181000.0
2009-04-01 15:40:00,10.78,10.79,10.77,10.77,134800.0,6.9057,6.9121,6.8993,6.8993,134800.0
2009-04-01 15:45:00,10.77,10.8,10.76,10.78,475600.0,6.8993,6.9185,6.8929,6.9057,475600.0
2009-04-01 15:50:00,10.78,10.82,10.77,10.78,342200.0,6.9057,6.9314,6.8993,6.9057,342200.0
2009-04-01 15:55:00,10.78,10.79,10.77,10.79,282600.0,6.9057,6.9121,6.8993,6.9121,282600.0
2009-04-02 09:30:00,10.99,11.04,10.86,11.0,95200.0,7.0403,7.0723,6.957,7.0467,95200.0
2009-04-02 09:35:00,11.0,11.0,10.9,10.95,69200.0,7.0467,7.0467,6.9826,7.0146,69200.0
2009-04-02 09:40:00,10.96,10.98,10.92,10.97,83400.0,7.021,7.0338,6.9954,7.0274,83400.0
2009-04-02 09:45:00,10.97,10.99,10.96,10.97,107400.0,7.0274,7.0403,7.021,7.0274,107400.0
2009-04-02 09:50:00,10.97,10.97,10.95,10.97,175400.0,7.0274,7.0274,7.0146,7.0274,175400.0
2009-04-02 09:55:00,10.97,10.99,10.96,10.99,126800.0,7.0274,7.0403,7.021,7.0403,126800.0
2009-04-02 10:00:00,10.99,11.0,10.98,10.98,73800.0,7.0403,7.0467,7.0338,7.0338,73800.0
2009-04-02 10:05:00,10.98,10.99,10.96,10.97,126800.0,7.0338,7.0403,7.021,7.0274,126800.0
2009-04-02 10:10:00,10.97,10.97,10.91,10.93,70800.0,7.0274,7.0274,6.989,7.0018,70800.0
2009-04-02 10:15:00,10.93,10.96,10.92,10.95,99600.0,7.0018,7.021,6.9954,7.0146,99600.0
2009-04-02 10:20:00,10.95,10.96,10.9,10.93,132000.0,7.0146,7.021,6.9826,7.0018,132000.0
2009-04-02 10:25:00,10.93,10.93,10.88,10.89,121200.0,7.0018,7.0018,6.9698,6.9762,121200.0
2009-04-02 10:30:00,10.89,10.93,10.88,10.93,56200.0,6.9762,7.0018,6.9698,7.0018,56200.0
2009-04-02 10:35:00,10.93,10.96,10.92,10.94,90800.0,7.0018,7.021,6.9954,7.0082,90800.0
2009-04-02 10:40:00,10.95,10.96,10.9,10.96,123600.0,7.0146,7.021,6.9826,7.021,123600.0
2009-04-02 10:45:00,10.96,11.01,10.95,11.01,117600.0,7.021,7.0531,7.0146,7.0531,117600.0
2009-04-02 10:50:00,11.01,11.04,11.01,11.01,143200.0,7.0531,7.0723,7.0531,7.0531,143200.0
2009-04-02 10:55:00,11.01,11.01,10.99,11.0,122200.0,7.0531,7.0531,7.0403,7.0467,122200.0
2009-04-02 11:00:00,11.0,11.01,10.99,11.0,165800.0,7.0467,7.0531,7.0403,7.0467,165800.0
2009-04-02 11:05:00,11.0,11.04,10.99,11.03,71600.0,7.0467,7.0723,7.0403,7.0659,71600.0
2009-04-02 11:10:00,11.04,11.1,11.03,11.1,137000.0,7.0723,7.1107,7.0659,7.1107,137000.0
2009-04-02 11:15:00,11.1,11.13,11.09,11.12,55800.0,7.1107,7.1299,7.1043,7.1235,55800.0
2009-04-02 11:20:00,11.12,11.12,11.11,11.11,50000.0,7.1235,7.1235,7.1171,7.1171,50000.0
2009-04-02 11:25:00,11.11,11.13,11.1,11.11,101800.0,7.1171,7.1299,7.1107,7.1171,101800.0
2009-04-02 11:30:00,11.12,11.12,11.08,11.09,49800.0,7.1235,7.1235,7.0979,7.1043,49800.0
2009-04-02 11:35:00,11.1,11.1,11.09,11.1,43400.0,7.1107,7.1107,7.1043,7.1107,43400.0
2009-04-02 11:40:00,11.1,11.1,11.07,11.07,49000.0,7.1107,7.1107,7.0915,7.0915,49000.0
2009-04-02 11:45:00,11.08,11.1,11.07,11.07,35600.0,7.0979,7.1107,7.0915,7.0915,35600.0
2009-04-02 11:50:00,11.07,11.08,11.05,11.06,25200.0,7.0915,7.0979,7.0787,7.0851,25200.0
2009-04-02 11:55:00,11.06,11.09,11.05,11.09,39600.0,7.0851,7.1043,7.0787,7.1043,39600.0
2009-04-02 12:00:00,11.09,11.1,11.08,11.08,48000.0,7.1043,7.1107,7.0979,7.0979,48000.0
2009-04-02 12:05:00,11.08,11.1,11.07,11.1,40000.0,7.0979,7.1107,7.0915,7.1107,40000.0
2009-04-02 12:10:00,11.1,11.11,11.1,11.11,25200.0,7.1107,7.1171,7.1107,7.1171,25200.0
2009-04-02 12:15:00,11.11,11.17,11.11,11.17,157200.0,7.1171,7.1556,7.1171,7.1556,157200.0
2009-04-02 12:20:00,11.17,11.2,11.17,11.19,89000.0,7.1556,7.1748,7.1556,7.1684,89000.0
2009-04-02 12:25:00,11.19,11.24,11.19,11.22,153800.0,7.1684,7.2004,7.1684,7.1876,153800.0
2009-04-02 12:30:00,11.23,11.24,11.22,11.22,54800.0,7.194,7.2004,7.1876,7.1876,54800.0
2009-04-02 12:35:00,11.22,11.22,11.19,11.19,246600.0,7.1876,7.1876,7.1684,7.1684,246600.0
2009-04-02 12:40:00,11.19,11.19,11.18,11.19,33400.0,7.1684,7.1684,7.162,7.1684,33400.0
2009-04-02 12:45:00,11.19,11.19,11.15,11.18,290000.0,7.1684,7.1684,7.1428,7.162,290000.0
2009-04-02 12:50:00,11.18,11.19,11.17,11.18,114600.0,7.162,7.1684,7.1556,7.162,114600.0
2009-04-02 12:55:00,11.18,11.19,11.17,11.17,76200.0,7.162,7.1684,7.1556,7.1556,76200.0
2009-04-02 13:00:00,11.17,11.18,11.14,11.14,97800.0,7.1556,7.162,7.1363,7.1363,97800.0
2009-04-02 13:05:00,11.13,11.14,11.11,11.12,135400.0,7.1299,7.1363,7.1171,7.1235,135400.0
2009-04-02 13:10:00,11.13,11.13,11.1,11.1,99400.0,7.1299,7.1299,7.1107,7.1107,99400.0
2009-04-02 13:15:00,11.1,11.13,11.1,11.1,35600.0,7.1107,7.1299,7.1107,7.1107,35600.0
2009-04-02 13:20:00,11.1,11.1,11.06,11.1,53800.0,7.1107,7.1107,7.0851,7.1107,53800.0
2009-04-02 13:25:00,11.1,11.1,11.07,11.09,50200.0,7.1107,7.1107,7.0915,7.1043,50200.0
2009-04-02 13:30:00,11.09,11.09,11.05,11.07,63600.0,7.1043,7.1043,7.0787,7.0915,63600.0
2009-04-02 13:35:00,11.07,11.08,11.03,11.04,87200.0,7.0915,7.0979,7.0659,7.0723,87200.0
2009-04-02 13:40:00,11.04,11.06,11.02,11.03,58000.0,7.0723,7.0851,7.0595,7.0659,58000.0
2009-04-02 13:45:00,11.03,11.08,11.03,11.07,33800.0,7.0659,7.0979,7.0659,7.0915,33800.0
2009-04-02 13:50:00,11.06,11.09,11.06,11.08,31800.0,7.0851,7.1043,7.0851,7.0979,31800.0
2009-04-02 13:55:00,11.08,11.08,11.02,11.07,100800.0,7.0979,7.0979,7.0595,7.0915,100800.0
2009-04-02 14:00:00,11.07,11.1,11.07,11.1,116400.0,7.0915,7.1107,7.0915,7.1107,116400.0
2009-04-02 14:05:00,11.1,11.13,11.08,11.09,492600.0,7.1107,7.1299,7.0979,7.1043,492600.0
2009-04-02 14:10:00,11.09,11.1,11.08,11.09,43000.0,7.1043,7.1107,7.0979,7.1043,43000.0
2009-04-02 14:15:00,11.1,11.1,11.08,11.09,27800.0,7.1107,7.1107,7.0979,7.1043,27800.0
2009-04-02 14:20:00,11.09,11.11,11.09,11.1,38600.0,7.1043,7.1171,7.1043,7.1107,38600.0
2009-04-02 14:25:00,11.1,11.14,11.1,11.13,56200.0,7.1107,7.1363,7.1107,7.1299,56200.0
2009-04-02 14:30:00,11.15,11.17,11.14,11.14,55800.0,7.1428,7.1556,7.1363,7.1363,55800.0
2009-04-02 14:35:00,11.15,11.15,11.14,11.15,34000.0,7.1428,7.1428,7.1363,7.1428,34000.0
2009-04-02 14:40:00,11.15,11.17,11.15,11.17,42400.0,7.1428,7.1556,7.1428,7.1556,42400.0
2009-04-02 14:45:00,11.17,11.19,11.16,11.18,105200.0,7.1556,7.1684,7.1492,7.162,105200.0
2009-04-02 14:50:00,11.18,11.19,11.13,11.14,172600.0,7.162,7.1684,7.1299,7.1363,172600.0
2009-04-02 14:55:00,11.13,11.18,11.13,11.18,128400.0,7.1299,7.162,7.1299,7.162,128400.0
2009-04-02 15:00:00,11.18,11.2,11.16,11.17,125600.0,7.162,7.1748,7.1492,7.1556,125600.0
2009-04-02 15:05:00,11.17,11.17,11.13,11.15,109000.0,7.1556,7.1556,7.1299,7.1428,109000.0
2009-04-02 15:10:00,11.15,11.17,11.13,11.15,157600.0,7.1428,7.1556,7.1299,7.1428,157600.0
2009-04-02 15:15:00,11.15,11.17,11.11,11.11,98400.0,7.1428,7.1556,7.1171,7.1171,98400.0
2009-04-02 15:20:00,11.11,11.15,11.1,11.14,243400.0,7.1171,7.1428,7.1107,7.1363,243400.0
2009-04-02 15:25:00,11.15,11.15,11.13,11.13,138000.0,7.1428,7.1428,7.1299,7.1299,138000.0
2009-04-02 15:30:00,11.13,11.15,11.13,11.13,188800.0,7.1299,7.1428,7.1299,7.1299,188800.0
2009-04-02 15:35:00,11.13,11.15,11.08,11.09,148000.0,7.1299,7.1428,7.0979,7.1043,148000.0
2009-04-02 15:40:00,11.09,11.12,11.09,11.11,293400.0,7.1043,7.1235,7.1043,7.1171,293400.0
2009-04-02 15:45:00,11.11,11.11,11.08,11.11,262600.0,7.1171,7.1171,7.0979,7.1171,262600.0
2009-04-02 15:50:00,11.1,11.13,11.08,11.09,252600.0,7.1107,7.1299,7.0979,7.1043,252600.0
2009-04-02 15:55:00,11.08,11.1,11.06,11.1,290400.0,7.0979,7.1107,7.0851,7.1107,290400.0
2009-04-03 09:30:00,11.2,11.21,11.05,11.07,99000.0,7.1748,7.1812,7.0787,7.0915,99000.0
2009-04-03 09:35:00,11.08,11.14,11.06,11.1,56000.0,7.0979,7.1363,7.0851,7.1107,56000.0
2009-04-03 09:40:00,11.11,11.2,11.11,11.18,75400.0,7.1171,7.1748,7.1171,7.162,75400.0
2009-04-03 09:45:00,11.18,11.2,11.11,11.12,83800.0,7.162,7.1748,7.1171,7.1235,83800.0
2009-04-03 09:50:00,11.11,11.15,11.1,11.15,52400.0,7.1171,7.1428,7.1107,7.1428,52400.0
2009-04-03 09:55:00,11.14,11.19,11.13,11.18,56800.0,7.1363,7.1684,7.1299,7.162,56800.0
2009-04-03 10:00:00,11.18,11.19,11.07,11.07,153200.0,7.162,7.1684,7.0915,7.0915,153200.0
2009-04-03 10:05:00,11.08,11.11,11.06,11.1,50000.0,7.0979,7.1171,7.0851,7.1107,50000.0
2009-04-03 10:10:00,11.1,11.12,11.1,11.1,114000.0,7.1107,7.1235,7.1107,7.1107,114000.0
2009-04-03 10:15:00,11.1,11.13,11.1,11.1,261800.0,7.1107,7.1299,7.1107,7.1107,261800.0
2009-04-03 10:20:00,11.1,11.12,11.1,11.12,31800.0,7.1107,7.1235,7.1107,7.1235,31800.0
2009-04-03 10:25:00,11.12,11.15,11.12,11.15,25400.0,7.1235,7.1428,7.1235,7.1428,25400.0
2009-04-03 10:30:00,11.15,11.18,11.15,11.16,34800.0,7.1428,7.162,7.1428,7.1492,34800.0
2009-04-03 10:35:00,11.16,11.18,11.16,11.17,146200.0,7.1492,7.162,7.1492,7.1556,146200.0
2009-04-03 10:40:00,11.17,11.21,11.17,11.17,129600.0,7.1556,7.1812,7.1556,7.1556,129600.0
2009-04-03 10:45:00,11.17,11.17,11.14,11.14,65000.0,7.1556,7.1556,7.1363,7.1363,65000.0
2009-04-03 10:50:00,11.14,11.15,11.14,11.15,41200.0,7.1363,7.1428,7.1363,7.1428,41200.0
2009-04-03 10:55:00,11.15,11.15,11.13,11.14,34000.0,7.1428,7.1428,7.1299,7.1363,34000.0
2009-04-03 11:00:00,11.15,11.17,11.14,11.15,60400.0,7.1428,7.1556,7.1363,7.1428,60400.0
2009-04-03 11:05:00,11.15,11.15,11.13,11.15,44800.0,7.1428,7.1428,7.1299,7.1428,44800.0
2009-04-03 11:10:00,11.15,11.15,11.14,11.14,20800.0,7.1428,7.1428,7.1363,7.1363,20800.0
2009-04-03 11:15:00,11.14,11.15,11.13,11.14,21800.0,7.1363,7.1428,7.1299,7.1363,21800.0
2009-04-03 11:20:00,11.15,11.15,11.09,11.1,93200.0,7.1428,7.1428,7.1043,7.1107,93200.0
2009-04-03 11:25:00,11.1,11.13,11.09,11.12,29200.0,7.1107,7.1299,7.1043,7.1235,29200.0
2009-04-03 11:30:00,11.12,11.12,11.11,11.12,23400.0,7.1235,7.1235,7.1171,7.1235,23400.0
2009-04-03 11:35:00,11.12,11.14,11.11,11.12,37600.0,7.1235,7.1363,7.1171,7.1235,37600.0
2009-04-03 11:40:00,11.12,11.15,11.11,11.13,108200.0,7.1235,7.1428,7.1171,7.1299,108200.0
2009-04-03 11:45:00,11.13,11.15,11.13,11.15,56000.0,7.1299,7.1428,7.1299,7.1428,56000.0
2009-04-03 11:50:00,11.15,11.17,11.15,11.17,39400.0,7.1428,7.1556,7.1428,7.1556,39400.0
2009-04-03 11:55:00,11.16,11.17,11.15,11.15,263400.0,7.1492,7.1556,7.1428,7.1428,263400.0
2009-04-03 12:00:00,11.15,11.22,11.15,11.22,172800.0,7.1428,7.1876,7.1428,7.1876,172800.0
2009-04-03 12:05:00,11.22,11.22,11.21,11.22,92400.0,7.1876,7.1876,7.1812,7.1876,92400.0
2009-04-03 12:10:00,11.22,11.25,11.22,11.25,68600.0,7.1876,7.2068,7.1876,7.2068,68600.0
2009-04-03 12:15:00,11.26,11.28,11.25,11.27,42400.0,7.2132,7.226,7.2068,7.2196,42400.0
2009-04-03 12:20:00,11.27,11.27,11.22,11.27,120600.0,7.2196,7.2196,7.1876,7.2196,120600.0
2009-04-03 12:25:00,11.27,11.31,11.26,11.31,75800.0,7.2196,7.2452,7.2132,7.2452,75800.0
2009-04-03 12:30:00,11.31,11.31,11.29,11.3,43800.0,7.2452,7.2452,7.2324,7.2388,43800.0
2009-04-03 12:35:00,11.3,11.33,11.3,11.31,29000.0,7.2388,7.2581,7.2388,7.2452,29000.0
2009-04-03 12:40:00,11.3,11.31,11.3,11.3,27400.0,7.2388,7.2452,7.2388,7.2388,27400.0
2009-04-03 12:45:00,11.31,11.31,11.28,11.28,48400.0,7.2452,7.2452,7.226,7.226,48400.0
2009-04-03 12:50:00,11.28,11.28,11.26,11.27,30600.0,7.226,7.226,7.2132,7.2196,30600.0
2009-04-03 12:55:00,11.26,11.27,11.26,11.27,12600.0,7.2132,7.2196,7.2132,7.2196,12600.0
2009-04-03 13:00:00,11.27,11.3,11.27,11.3,14000.0,7.2196,7.2388,7.2196,7.2388,14000.0
2009-04-03 13:05:00,11.3,11.31,11.29,11.29,48600.0,7.2388,7.2452,7.2324,7.2324,48600.0
2009-04-03 13:10:00,11.29,11.29,11.27,11.28,88600.0,7.2324,7.2324,7.2196,7.226,88600.0
2009-04-03 13:15:00,11.28,11.31,11.28,11.3,61800.0,7.226,7.2452,7.226,7.2388,61800.0
2009-04-03 13:20:00,11.3,11.31,11.29,11.29,19600.0,7.2388,7.2452,7.2324,7.2324,19600.0
2009-04-03 13:25:00,11.29,11.31,11.28,11.31,29600.0,7.2324,7.2452,7.226,7.2452,29600.0
2009-04-03 13:30:00,11.31,11.31,11.31,11.31,31400.0,7.2452,7.2452,7.2452,7.2452,31400.0
2009-04-03 13:35:00,11.31,11.31,11.29,11.29,39000.0,7.2452,7.2452,7.2324,7.2324,39000.0
2009-04-03 13:40:00,11.28,11.29,11.27,11.28,53000.0,7.226,7.2324,7.2196,7.226,53000.0
2009-04-03 13:45:00,11.28,11.31,11.28,11.31,12400.0,7.226,7.2452,7.226,7.2452,12400.0
2009-04-03 13:50:00,11.31,11.33,11.3,11.33,37200.0,7.2452,7.2581,7.2388,7.2581,37200.0
2009-04-03 13:55:00,11.34,11.34,11.29,11.33,170000.0,7.2645,7.2645,7.2324,7.2581,170000.0
2009-04-03 14:00:00,11.33,11.36,11.33,11.34,120200.0,7.2581,7.2773,7.2581,7.2645,120200.0
2009-04-03 14:05:00,11.34,11.35,11.34,11.35,39200.0,7.2645,7.2709,7.2645,7.2709,39200.0
2009-04-03 14:10:00,11.34,11.37,11.34,11.37,74200.0,7.2645,7.2837,7.2645,7.2837,74200.0
2009-04-03 14:15:00,11.37,11.38,11.37,11.38,71200.0,7.2837,7.2901,7.2837,7.2901,71200.0
2009-04-03 14:20:00,11.38,11.39,11.37,11.38,74800.0,7.2901,7.2965,7.2837,7.2901,74800.0
2009-04-03 14:25:00,11.38,11.43,11.38,11.42,153400.0,7.2901,7.3221,7.2901,7.3157,153400.0
2009-04-03 14:30:00,11.43,11.43,11.41,11.43,84400.0,7.3221,7.3221,7.3093,7.3221,84400.0
2009-04-03 14:35:00,11.42,11.44,11.42,11.44,64200.0,7.3157,7.3285,7.3157,7.3285,64200.0
2009-04-03 14:40:00,11.44,11.46,11.44,11.45,73200.0,7.3285,7.3413,7.3285,7.3349,73200.0
2009-04-03 14:45:00,11.45,11.46,11.44,11.44,97600.0,7.3349,7.3413,7.3285,7.3285,97600.0
2009-04-03 14:50:00,11.44,11.45,11.43,11.43,97400.0,7.3285,7.3349,7.3221,7.3221,97400.0
2009-04-03 14:55:00,11.43,11.45,11.43,11.44,102400.0,7.3221,7.3349,7.3221,7.3285,102400.0
2009-04-03 15:00:00,11.44,11.44,11.4,11.4,70400.0,7.3285,7.3285,7.3029,7.3029,70400.0
2009-04-03 15:05:00,11.4,11.41,11.37,11.38,77400.0,7.3029,7.3093,7.2837,7.2901,77400.0
2009-04-03 15:10:00,11.38,11.4,11.38,11.38,63600.0,7.2901,7.3029,7.2901,7.2901,63600.0
2009-04-03 15:15:00,11.38,11.38,11.35,11.38,120800.0,7.2901,7.2901,7.2709,7.2901,120800.0
2009-04-03 15:20:00,11.38,11.41,11.37,11.4,126600.0,7.2901,7.3093,7.2837,7.3029,126600.0
2009-04-03 15:25:00,11.4,11.42,11.37,11.38,135600.0,7.3029,7.3157,7.2837,7.2901,135600.0
2009-04-03 15:30:00,11.38,11.4,11.36,11.38,104200.0,7.2901,7.3029,7.2773,7.2901,104200.0
2009-04-03 15:35:00,11.38,11.38,11.35,11.36,103800.0,7.2901,7.2901,7.2709,7.2773,103800.0
2009-04-03 15:40:00,11.35,11.4,11.35,11.38,140000.0,7.2709,7.3029,7.2709,7.2901,140000.0
2009-04-03 15:45:00,11.38,11.42,11.38,11.39,168600.0,7.2901,7.3157,7.2901,7.2965,168600.0
2009-04-03 15:50:00,11.4,11.43,11.39,11.42,435400.0,7.3029,7.3221,7.2965,7.3157,435400.0
2009-04-03 15:55:00,11.42,11.48,11.42,11.48,338800.0,7.3157,7.3542,7.3157,7.3542,338800.0
2009-04-06 09:30:00,11.28,11.39,11.21,11.26,75600.0,7.226,7.2965,7.1812,7.2132,75600.0
2009-04-06 09:35:00,11.23,11.29,11.18,11.22,63200.0,7.194,7.2324,7.162,7.1876,63200.0
2009-04-06 09:40:00,11.21,11.22,11.15,11.16,42600.0,7.1812,7.1876,7.1428,7.1492,42600.0
2009-04-06 09:45:00,11.18,11.2,11.13,11.13,52800.0,7.162,7.1748,7.1299,7.1299,52800.0
2009-04-06 09:50:00,11.13,11.16,11.08,11.1,103000.0,7.1299,7.1492,7.0979,7.1107,103000.0
2009-04-06 09:55:00,11.11,11.18,11.11,11.17,127800.0,7.1171,7.162,7.1171,7.1556,127800.0
2009-04-06 10:00:00,11.17,11.2,11.15,11.19,85400.0,7.1556,7.1748,7.1428,7.1684,85400.0
2009-04-06 10:05:00,11.2,11.22,11.18,11.22,63200.0,7.1748,7.1876,7.162,7.1876,63200.0
2009-04-06 10:10:00,11.22,11.22,11.17,11.17,94400.0,7.1876,7.1876,7.1556,7.1556,94400.0
2009-04-06 10:15:00,11.18,11.19,11.16,11.18,69800.0,7.162,7.1684,7.1492,7.162,69800.0
2009-04-06 10:20:00,11.19,11.2,11.18,11.2,31600.0,7.1684,7.1748,7.162,7.1748,31600.0
2009-04-06 10:25:00,11.2,11.23,11.12,11.12,76000.0,7.1748,7.194,7.1235,7.1235,76000.0
2009-04-06 10:30:00,11.12,11.13,11.11,11.12,33000.0,7.1235,7.1299,7.1171,7.1235,33000.0
2009-04-06 10:35:00,11.12,11.14,11.12,11.13,35400.0,7.1235,7.1363,7.1235,7.1299,35400.0
2009-04-06 10:40:00,11.13,11.16,11.13,11.13,62400.0,7.1299,7.1492,7.1299,7.1299,62400.0
2009-04-06 10:45:00,11.13,11.15,11.11,11.13,122400.0,7.1299,7.1428,7.1171,7.1299,122400.0
2009-04-06 10:50:00,11.13,11.14,11.13,11.13,58600.0,7.1299,7.1363,7.1299,7.1299,58600.0
2009-04-06 10:55:00,11.13,11.15,11.13,11.15,76000.0,7.1299,7.1428,7.1299,7.1428,76000.0
2009-04-06 11:00:00,11.15,11.15,11.12,11.13,79400.0,7.1428,7.1428,7.1235,7.1299,79400.0
2009-04-06 11:05:00,11.12,11.14,11.1,11.13,119200.0,7.1235,7.1363,7.1107,7.1299,119200.0
2009-04-06 11:10:00,11.14,11.15,11.13,11.13,67400.0,7.1363,7.1428,7.1299,7.1299,67400.0
2009-04-06 11:15:00,11.13,11.17,11.13,11.17,30400.0,7.1299,7.1556,7.1299,7.1556,30400.0
2009-04-06 11:20:00,11.17,11.18,11.15,11.17,94400.0,7.1556,7.162,7.1428,7.1556,94400.0
2009-04-06 11:25:00,11.17,11.2,11.17,11.18,121400.0,7.1556,7.1748,7.1556,7.162,121400.0
2009-04-06 11:30:00,11.18,11.2,11.17,11.2,57400.0,7.162,7.1748,7.1556,7.1748,57400.0
2009-04-06 11:35:00,11.2,11.21,11.18,11.18,74400.0,7.1748,7.1812,7.162,7.162,74400.0
2009-04-06 11:40:00,11.18,11.19,11.17,11.19,73600.0,7.162,7.1684,7.1556,7.1684,73600.0
2009-04-06 11:45:00,11.18,11.2,11.18,11.2,49200.0,7.162,7.1748,7.162,7.1748,49200.0
2009-04-06 11:50:00,11.2,11.2,11.17,11.18,58000.0,7.1748,7.1748,7.1556,7.162,58000.0
2009-04-06 11:55:00,11.18,11.19,11.18,11.18,38800.0,7.162,7.1684,7.162,7.162,38800.0
2009-04-06 12:00:00,11.18,11.21,11.18,11.2,91200.0,7.162,7.1812,7.162,7.1748,91200.0
2009-04-06 12:05:00,11.2,11.24,11.2,11.22,68400.0,7.1748,7.2004,7.1748,7.1876,68400.0
2009-04-06 12:10:00,11.22,11.22,11.22,11.22,32000.0,7.1876,7.1876,7.1876,7.1876,32000.0
2009-04-06 12:15:00,11.22,11.22,11.18,11.18,35600.0,7.1876,7.1876,7.162,7.162,35600.0
2009-04-06 12:20:00,11.19,11.19,11.15,11.15,45800.0,7.1684,7.1684,7.1428,7.1428,45800.0
2009-04-06 12:25:00,11.15,11.16,11.15,11.15,33600.0,7.1428,7.1492,7.1428,7.1428,33600.0
2009-04-06 12:30:00,11.15,11.15,11.13,11.15,21000.0,7.1428,7.1428,7.1299,7.1428,21000.0
2009-04-06 12:35:00,11.14,11.15,11.13,11.14,26200.0,7.1363,7.1428,7.1299,7.1363,26200.0
2009-04-06 12:40:00,11.14,11.15,11.13,11.15,32400.0,7.1363,7.1428,7.1299,7.1428,32400.0
2009-04-06 12:45:00,11.15,11.16,11.15,11.15,22600.0,7.1428,7.1492,7.1428,7.1428,22600.0
2009-04-06 12:50:00,11.15,11.18,11.15,11.18,28200.0,7.1428,7.162,7.1428,7.162,28200.0
2009-04-06 12:55:00,11.17,11.2,11.17,11.2,23600.0,7.1556,7.1748,7.1556,7.1748,23600.0
2009-04-06 13:00:00,11.2,11.22,11.19,11.19,48600.0,7.1748,7.1876,7.1684,7.1684,48600.0
2009-04-06 13:05:00,11.2,11.2,11.19,11.19,23200.0,7.1748,7.1748,7.1684,7.1684,23200.0
2009-04-06 13:10:00,11.19,11.22,11.19,11.22,24400.0,7.1684,7.1876,7.1684,7.1876,24400.0
2009-04-06 13:15:00,11.22,11.22,11.19,11.19,50400.0,7.1876,7.1876,7.1684,7.1684,50400.0
2009-04-06 13:20:00,11.2,11.22,11.18,11.22,42000.0,7.1748,7.1876,7.162,7.1876,42000.0
2009-04-06 13:25:00,11.22,11.22,11.19,11.2,59800.0,7.1876,7.1876,7.1684,7.1748,59800.0
2009-04-06 13:30:00,11.2,11.2,11.15,11.15,50000.0,7.1748,7.1748,7.1428,7.1428,50000.0
2009-04-06 13:35:00,11.15,11.15,11.13,11.15,99200.0,7.1428,7.1428,7.1299,7.1428,99200.0
2009-04-06 13:40:00,11.15,11.17,11.15,11.17,87200.0,7.1428,7.1556,7.1428,7.1556,87200.0
2009-04-06 13:45:00,11.17,11.24,11.17,11.24,62000.0,7.1556,7.2004,7.1556,7.2004,62000.0
2009-04-06 13:50:00,11.23,11.23,11.2,11.2,42800.0,7.194,7.194,7.1748,7.1748,42800.0
2009-04-06 13:55:00,11.2,11.2,11.17,11.17,66800.0,7.1748,7.1748,7.1556,7.1556,66800.0
2009-04-06 14:00:00,11.17,11.19,11.17,11.17,52800.0,7.1556,7.1684,7.1556,7.1556,52800.0
2009-04-06 14:05:00,11.17,11.19,11.16,11.18,63400.0,7.1556,7.1684,7.1492,7.162,63400.0
2009-04-06 14:10:00,11.19,11.2,11.15,11.17,57800.0,7.1684,7.1748,7.1428,7.1556,57800.0
2009-04-06 14:15:00,11.17,11.17,11.15,11.16,108200.0,7.1556,7.1556,7.1428,7.1492,108200.0
2009-04-06 14:20:00,11.16,11.17,11.15,11.17,43000.0,7.1492,7.1556,7.1428,7.1556,43000.0
2009-04-06 14:25:00,11.17,11.19,11.16,11.18,39600.0,7.1556,7.1684,7.1492,7.162,39600.0
2009-04-06 14:30:00,11.19,11.19,11.15,11.15,98800.0,7.1684,7.1684,7.1428,7.1428,98800.0
2009-04-06 14:35:00,11.16,11.16,11.15,11.15,57800.0,7.1492,7.1492,7.1428,7.1428,57800.0
2009-04-06 14:40:00,11.14,11.15,11.13,11.15,69000.0,7.1363,7.1428,7.1299,7.1428,69000.0
2009-04-06 14:45:00,11.16,11.17,11.14,11.17,95400.0,7.1492,7.1556,7.1363,7.1556,95400.0
2009-04-06 14:50:00,11.16,11.24,11.16,11.24,100600.0,7.1492,7.2004,7.1492,7.2004,100600.0
2009-04-06 14:55:00,11.24,11.25,11.24,11.24,87800.0,7.2004,7.2068,7.2004,7.2004,87800.0
2009-04-06 15:00:00,11.24,11.24,11.21,11.21,64000.0,7.2004,7.2004,7.1812,7.1812,64000.0
2009-04-06 15:05:00,11.21,11.24,11.19,11.21,75600.0,7.1812,7.2004,7.1684,7.1812,75600.0
2009-04-06 15:10:00,11.2,11.22,11.19,11.19,103800.0,7.1748,7.1876,7.1684,7.1684,103800.0
2009-04-06 15:15:00,11.19,11.25,11.19,11.24,70400.0,7.1684,7.2068,7.1684,7.2004,70400.0
2009-04-06 15:20:00,11.24,11.25,11.23,11.24,98000.0,7.2004,7.2068,7.194,7.2004,98000.0
2009-04-06 15:25:00,11.24,11.25,11.21,11.24,151200.0,7.2004,7.2068,7.1812,7.2004,151200.0
2009-04-06 15:30:00,11.24,11.27,11.23,11.26,242000.0,7.2004,7.2196,7.194,7.2132,242000.0
2009-04-06 15:35:00,11.26,11.26,11.22,11.22,123800.0,7.2132,7.2132,7.1876,7.1876,123800.0
2009-04-06 15:40:00,11.22,11.28,11.22,11.26,195800.0,7.1876,7.226,7.1876,7.2132,195800.0
2009-04-06 15:45:00,11.26,11.27,11.25,11.27,132800.0,7.2132,7.2196,7.2068,7.2196,132800.0
2009-04-06 15:50:00,11.27,11.33,11.27,11.32,221400.0,7.2196,7.2581,7.2196,7.2517,221400.0
2009-04-06 15:55:00,11.33,11.35,11.31,11.31,304800.0,7.2581,7.2709,7.2452,7.2452,304800.0
2009-04-07 09:30:00,11.14,11.33,11.12,11.16,85600.0,7.1363,7.2581,7.1235,7.1492,85600.0
2009-04-07 09:35:00,11.16,11.22,11.1,11.1,67800.0,7.1492,7.1876,7.1107,7.1107,67800.0
2009-04-07 09:40:00,11.1,11.11,11.05,11.08,81200.0,7.1107,7.1171,7.0787,7.0979,81200.0
2009-04-07 09:45:00,11.08,11.12,11.04,11.1,127400.0,7.0979,7.1235,7.0723,7.1107,127400.0
2009-04-07 09:50:00,11.1,11.1,11.07,11.08,30600.0,7.1107,7.1107,7.0915,7.0979,30600.0
2009-04-07 09:55:00,11.08,11.11,11.06,11.11,38000.0,7.0979,7.1171,7.0851,7.1171,38000.0
2009-04-07 10:00:00,11.1,11.12,11.08,11.09,68400.0,7.1107,7.1235,7.0979,7.1043,68400.0
2009-04-07 10:05:00,11.08,11.1,11.08,11.1,29000.0,7.0979,7.1107,7.0979,7.1107,29000.0
2009-04-07 10:10:00,11.09,11.13,11.08,11.12,31000.0,7.1043,7.1299,7.0979,7.1235,31000.0
2009-04-07 10:15:00,11.12,11.17,11.12,11.16,81800.0,7.1235,7.1556,7.1235,7.1492,81800.0
2009-04-07 10:20:00,11.16,11.25,11.16,11.24,136000.0,7.1492,7.2068,7.1492,7.2004,136000.0
2009-04-07 10:25:00,11.24,11.27,11.24,11.26,125400.0,7.2004,7.2196,7.2004,7.2132,125400.0
2009-04-07 10:30:00,11.26,11.27,11.24,11.26,123400.0,7.2132,7.2196,7.2004,7.2132,123400.0
2009-04-07 10:35:00,11.26,11.27,11.26,11.26,93400.0,7.2132,7.2196,7.2132,7.2132,93400.0
2009-04-07 10:40:00,11.26,11.26,11.24,11.24,62600.0,7.2132,7.2132,7.2004,7.2004,62600.0
2009-04-07 10:45:00,11.24,11.27,11.24,11.26,120200.0,7.2004,7.2196,7.2004,7.2132,120200.0
2009-04-07 10:50:00,11.26,11.27,11.24,11.26,50600.0,7.2132,7.2196,7.2004,7.2132,50600.0
2009-04-07 10:55:00,11.26,11.26,11.24,11.24,53800.0,7.2132,7.2132,7.2004,7.2004,53800.0
2009-04-07 11:00:00,11.24,11.24,11.22,11.24,34600.0,7.2004,7.2004,7.1876,7.2004,34600.0
2009-04-07 11:05:00,11.24,11.24,11.21,11.22,45800.0,7.2004,7.2004,7.1812,7.1876,45800.0
2009-04-07 11:10:00,11.22,11.23,11.21,11.21,34800.0,7.1876,7.194,7.1812,7.1812,34800.0
2009-04-07 11:15:00,11.21,11.21,11.19,11.19,58400.0,7.1812,7.1812,7.1684,7.1684,58400.0
2009-04-07 11:20:00,11.19,11.21,11.19,11.2,22000.0,7.1684,7.1812,7.1684,7.1748,22000.0
2009-04-07 11:25:00,11.2,11.21,11.18,11.21,39600.0,7.1748,7.1812,7.162,7.1812,39600.0
2009-04-07 11:30:00,11.2,11.22,11.2,11.21,46600.0,7.1748,7.1876,7.1748,7.1812,46600.0
2009-04-07 11:35:00,11.21,11.21,11.17,11.17,67200.0,7.1812,7.1812,7.1556,7.1556,67200.0
2009-04-07 11:40:00,11.17,11.17,11.13,11.13,61600.0,7.1556,7.1556,7.1299,7.1299,61600.0
2009-04-07 11:45:00,11.13,11.15,11.13,11.14,42400.0,7.1299,7.1428,7.1299,7.1363,42400.0
2009-04-07 11:50:00,11.14,11.15,11.13,11.15,35000.0,7.1363,7.1428,7.1299,7.1428,35000.0
2009-04-07 11:55:00,11.15,11.15,11.13,11.13,41400.0,7.1428,7.1428,7.1299,7.1299,41400.0
2009-04-07 12:00:00,11.14,11.15,11.13,11.13,40800.0,7.1363,7.1428,7.1299,7.1299,40800.0
2009-04-07 12:05:00,11.14,11.15,11.11,11.12,50000.0,7.1363,7.1428,7.1171,7.1235,50000.0
2009-04-07 12:10:00,11.13,11.16,11.13,11.15,108400.0,7.1299,7.1492,7.1299,7.1428,108400.0
2009-04-07 12:15:00,11.15,11.15,11.14,11.14,26200.0,7.1428,7.1428,7.1363,7.1363,26200.0
2009-04-07 12:20:00,11.13,11.15,11.13,11.13,36400.0,7.1299,7.1428,7.1299,7.1299,36400.0
2009-04-07 12:25:00,11.13,11.13,11.1,11.11,40800.0,7.1299,7.1299,7.1107,7.1171,40800.0
2009-04-07 12:30:00,11.11,11.13,11.11,11.11,34600.0,7.1171,7.1299,7.1171,7.1171,34600.0
2009-04-07 12:35:00,11.11,11.12,11.1,11.1,37200.0,7.1171,7.1235,7.1107,7.1107,37200.0
2009-04-07 12:40:00,11.1,11.11,11.1,11.11,34000.0,7.1107,7.1171,7.1107,7.1171,34000.0
2009-04-07 12:45:00,11.11,11.13,11.1,11.13,23000.0,7.1171,7.1299,7.1107,7.1299,23000.0
2009-04-07 12:50:00,11.13,11.13,11.11,11.11,51200.0,7.1299,7.1299,7.1171,7.1171,51200.0
2009-04-07 12:55:00,11.11,11.11,11.1,11.1,6200.0,7.1171,7.1171,7.1107,7.1107,6200.0
2009-04-07 13:00:00,11.1,11.1,11.08,11.08,27800.0,7.1107,7.1107,7.0979,7.0979,27800.0
2009-04-07 13:05:00,11.09,11.09,11.06,11.06,58000.0,7.1043,7.1043,7.0851,7.0851,58000.0
2009-04-07 13:10:00,11.06,11.06,11.02,11.02,62400.0,7.0851,7.0851,7.0595,7.0595,62400.0
2009-04-07 13:15:00,11.02,11.02,11.0,11.01,72000.0,7.0595,7.0595,7.0467,7.0531,72000.0
2009-04-07 13:20:00,11.01,11.01,10.99,11.01,96200.0,7.0531,7.0531,7.0403,7.0531,96200.0
2009-04-07 13:25:00,11.01,11.01,11.0,11.01,46400.0,7.0531,7.0531,7.0467,7.0531,46400.0
2009-04-07 13:30:00,11.01,11.01,10.99,11.01,45000.0,7.0531,7.0531,7.0403,7.0531,45000.0
2009-04-07 13:35:00,11.01,11.01,11.0,11.0,23000.0,7.0531,7.0531,7.0467,7.0467,23000.0
2009-04-07 13:40:00,11.01,11.03,11.01,11.03,43400.0,7.0531,7.0659,7.0531,7.0659,43400.0
2009-04-07 13:45:00,11.02,11.03,11.0,11.0,20200.0,7.0595,7.0659,7.0467,7.0467,20200.0
2009-04-07 13:50:00,11.0,11.03,10.99,11.03,54200.0,7.0467,7.0659,7.0403,7.0659,54200.0
2009-04-07 13:55:00,11.03,11.03,11.03,11.03,17400.0,7.0659,7.0659,7.0659,7.0659,17400.0
2009-04-07 14:00:00,11.02,11.02,10.97,10.97,190400.0,7.0595,7.0595,7.0274,7.0274,190400.0
2009-04-07 14:05:00,10.97,10.98,10.96,10.97,38400.0,7.0274,7.0338,7.021,7.0274,38400.0
2009-04-07 14:10:00,10.97,10.98,10.97,10.98,35000.0,7.0274,7.0338,7.0274,7.0338,35000.0
2009-04-07 14:15:00,10.98,10.98,10.96,10.96,44200.0,7.0338,7.0338,7.021,7.021,44200.0
2009-04-07 14:20:00,10.97,10.97,10.96,10.96,31800.0,7.0274,7.0274,7.021,7.021,31800.0
2009-04-07 14:25:00,10.96,10.98,10.96,10.97,30600.0,7.021,7.0338,7.021,7.0274,30600.0
2009-04-07 14:30:00,10.97,10.97,10.91,10.93,457200.0,7.0274,7.0274,6.989,7.0018,457200.0
2009-04-07 14:35:00,10.94,10.94,10.93,10.94,24200.0,7.0082,7.0082,7.0018,7.0082,24200.0
2009-04-07 14:40:00,10.94,10.95,10.94,10.94,27400.0,7.0082,7.0146,7.0082,7.0082,27400.0
2009-04-07 14:45:00,10.94,10.96,10.94,10.95,16000.0,7.0082,7.021,7.0082,7.0146,16000.0
2009-04-07 14:50:00,10.95,10.97,10.95,10.97,50800.0,7.0146,7.0274,7.0146,7.0274,50800.0
2009-04-07 14:55:00,10.97,10.97,10.96,10.97,79200.0,7.0274,7.0274,7.021,7.0274,79200.0
2009-04-07 15:00:00,10.97,10.97,10.95,10.95,126400.0,7.0274,7.0274,7.0146,7.0146,126400.0
2009-04-07 15:05:00,10.96,10.97,10.95,10.97,40800.0,7.021,7.0274,7.0146,7.0274,40800.0
2009-04-07 15:10:00,10.98,11.01,10.98,11.0,73600.0,7.0338,7.0531,7.0338,7.0467,73600.0
2009-04-07 15:15:00,11.0,11.03,10.99,11.03,62000.0,7.0467,7.0659,7.0403,7.0659,62000.0
2009-04-07 15:20:00,11.03,11.03,11.01,11.02,61000.0,7.0659,7.0659,7.0531,7.0595,61000.0
2009-04-07 15:25:00,11.02,11.02,10.99,10.99,80400.0,7.0595,7.0595,7.0403,7.0403,80400.0
2009-04-07 15:30:00,10.99,11.03,10.99,11.03,60400.0,7.0403,7.0659,7.0403,7.0659,60400.0
2009-04-07 15:35:00,11.03,11.03,10.99,11.01,121600.0,7.0659,7.0659,7.0403,7.0531,121600.0
2009-04-07 15:40:00,11.01,11.05,10.99,11.04,212000.0,7.0531,7.0787,7.0403,7.0723,212000.0
2009-04-07 15:45:00,11.04,11.05,11.02,11.02,154000.0,7.0723,7.0787,7.0595,7.0595,154000.0
2009-04-07 15:50:00,11.02,11.05,10.99,11.0,240600.0,7.0595,7.0787,7.0403,7.0467,240600.0
2009-04-07 15:55:00,11.0,11.02,10.98,11.0,431400.0,7.0467,7.0595,7.0338,7.0467,431400.0
2009-04-08 09:30:00,11.13,11.18,11.1,11.15,50400.0,7.1299,7.162,7.1107,7.1428,50400.0
2009-04-08 09:35:00,11.14,11.19,11.12,11.18,87400.0,7.1363,7.1684,7.1235,7.162,87400.0
2009-04-08 09:40:00,11.19,11.24,11.14,11.22,83600.0,7.1684,7.2004,7.1363,7.1876,83600.0
2009-04-08 09:45:00,11.22,11.27,11.22,11.25,85400.0,7.1876,7.2196,7.1876,7.2068,85400.0
2009-04-08 09:50:00,11.25,11.28,11.24,11.27,55800.0,7.2068,7.226,7.2004,7.2196,55800.0
2009-04-08 09:55:00,11.27,11.31,11.25,11.25,87000.0,7.2196,7.2452,7.2068,7.2068,87000.0
2009-04-08 10:00:00,11.25,11.25,11.22,11.22,71400.0,7.2068,7.2068,7.1876,7.1876,71400.0
2009-04-08 10:05:00,11.22,11.23,11.17,11.18,53400.0,7.1876,7.194,7.1556,7.162,53400.0
2009-04-08 10:10:00,11.18,11.18,11.13,11.17,45200.0,7.162,7.162,7.1299,7.1556,45200.0
2009-04-08 10:15:00,11.17,11.18,11.12,11.12,31800.0,7.1556,7.162,7.1235,7.1235,31800.0
2009-04-08 10:20:00,11.12,11.12,11.08,11.1,58400.0,7.1235,7.1235,7.0979,7.1107,58400.0
2009-04-08 10:25:00,11.1,11.11,11.05,11.06,31400.0,7.1107,7.1171,7.0787,7.0851,31400.0
2009-04-08 10:30:00,11.06,11.07,11.05,11.05,44000.0,7.0851,7.0915,7.0787,7.0787,44000.0
2009-04-08 10:35:00,11.05,11.06,11.04,11.06,55600.0,7.0787,7.0851,7.0723,7.0851,55600.0
2009-04-08 10:40:00,11.06,11.08,11.05,11.08,40800.0,7.0851,7.0979,7.0787,7.0979,40800.0
2009-04-08 10:45:00,11.07,11.09,11.06,11.06,73200.0,7.0915,7.1043,7.0851,7.0851,73200.0
2009-04-08 10:50:00,11.06,11.08,11.03,11.08,76400.0,7.0851,7.0979,7.0659,7.0979,76400.0
2009-04-08 10:55:00,11.08,11.1,11.07,11.1,23400.0,7.0979,7.1107,7.0915,7.1107,23400.0
2009-04-08 11:00:00,11.1,11.12,11.1,11.11,53400.0,7.1107,7.1235,7.1107,7.1171,53400.0
2009-04-08 11:05:00,11.11,11.12,11.1,11.11,112000.0,7.1171,7.1235,7.1107,7.1171,112000.0
2009-04-08 11:10:00,11.11,11.13,11.11,11.13,36600.0,7.1171,7.1299,7.1171,7.1299,36600.0
2009-04-08 11:15:00,11.13,11.17,11.13,11.15,75800.0,7.1299,7.1556,7.1299,7.1428,75800.0
2009-04-08 11:20:00,11.15,11.18,11.15,11.18,26000.0,7.1428,7.162,7.1428,7.162,26000.0
2009-04-08 11:25:00,11.18,11.22,11.18,11.2,78400.0,7.162,7.1876,7.162,7.1748,78400.0
2009-04-08 11:30:00,11.2,11.22,11.2,11.21,63400.0,7.1748,7.1876,7.1748,7.1812,63400.0
2009-04-08 11:35:00,11.21,11.26,11.21,11.26,59600.0,7.1812,7.2132,7.1812,7.2132,59600.0
2009-04-08 11:40:00,11.25,11.26,11.22,11.24,77000.0,7.2068,7.2132,7.1876,7.2004,77000.0
2009-04-08 11:45:00,11.24,11.27,11.23,11.27,55800.0,7.2004,7.2196,7.194,7.2196,55800.0
2009-04-08 11:50:00,11.26,11.28,11.25,11.28,70200.0,7.2132,7.226,7.2068,7.226,70200.0
2009-04-08 11:55:00,11.28,11.29,11.27,11.28,51600.0,7.226,7.2324,7.2196,7.226,51600.0
2009-04-08 12:00:00,11.28,11.29,11.27,11.27,33600.0,7.226,7.2324,7.2196,7.2196,33600.0
2009-04-08 12:05:00,11.28,11.3,11.27,11.3,63800.0,7.226,7.2388,7.2196,7.2388,63800.0
2009-04-08 12:10:00,11.3,11.32,11.3,11.3,82800.0,7.2388,7.2517,7.2388,7.2388,82800.0
2009-04-08 12:15:00,11.3,11.31,11.3,11.31,70400.0,7.2388,7.2452,7.2388,7.2452,70400.0
2009-04-08 12:20:00,11.31,11.33,11.31,11.33,32400.0,7.2452,7.2581,7.2452,7.2581,32400.0
2009-04-08 12:25:00,11.33,11.33,11.31,11.31,32400.0,7.2581,7.2581,7.2452,7.2452,32400.0
2009-04-08 12:30:00,11.31,11.31,11.3,11.3,66600.0,7.2452,7.2452,7.2388,7.2388,66600.0
2009-04-08 12:35:00,11.31,11.31,11.28,11.29,96600.0,7.2452,7.2452,7.226,7.2324,96600.0
2009-04-08 12:40:00,11.29,11.31,11.28,11.29,279800.0,7.2324,7.2452,7.226,7.2324,279800.0
2009-04-08 12:45:00,11.29,11.3,11.28,11.28,156400.0,7.2324,7.2388,7.226,7.226,156400.0
2009-04-08 12:50:00,11.28,11.29,11.28,11.29,34600.0,7.226,7.2324,7.226,7.2324,34600.0
2009-04-08 12:55:00,11.29,11.31,11.29,11.3,105200.0,7.2324,7.2452,7.2324,7.2388,105200.0
2009-04-08 13:00:00,11.3,11.3,11.27,11.28,36800.0,7.2388,7.2388,7.2196,7.226,36800.0
2009-04-08 13:05:00,11.28,11.3,11.27,11.3,26400.0,7.226,7.2388,7.2196,7.2388,26400.0
2009-04-08 13:10:00,11.3,11.3,11.3,11.3,23800.0,7.2388,7.2388,7.2388,7.2388,23800.0
2009-04-08 13:15:00,11.3,11.31,11.28,11.28,39600.0,7.2388,7.2452,7.226,7.226,39600.0
2009-04-08 13:20:00,11.28,11.29,11.26,11.28,70800.0,7.226,7.2324,7.2132,7.226,70800.0
2009-04-08 13:25:00,11.28,11.29,11.27,11.28,26000.0,7.226,7.2324,7.2196,7.226,26000.0
2009-04-08 13:30:00,11.28,11.3,11.28,11.3,36600.0,7.226,7.2388,7.226,7.2388,36600.0
2009-04-08 13:35:00,11.3,11.3,11.27,11.28,36800.0,7.2388,7.2388,7.2196,7.226,36800.0
2009-04-08 13:40:00,11.28,11.28,11.27,11.27,45600.0,7.226,7.226,7.2196,7.2196,45600.0
2009-04-08 13:45:00,11.27,11.28,11.26,11.27,35000.0,7.2196,7.226,7.2132,7.2196,35000.0
2009-04-08 13:50:00,11.27,11.28,11.26,11.27,43600.0,7.2196,7.226,7.2132,7.2196,43600.0
2009-04-08 13:55:00,11.27,11.3,11.27,11.3,147200.0,7.2196,7.2388,7.2196,7.2388,147200.0
2009-04-08 14:00:00,11.3,11.3,11.25,11.25,143000.0,7.2388,7.2388,7.2068,7.2068,143000.0
2009-04-08 14:05:00,11.26,11.26,11.22,11.24,43800.0,7.2132,7.2132,7.1876,7.2004,43800.0
2009-04-08 14:10:00,11.24,11.27,11.24,11.27,35200.0,7.2004,7.2196,7.2004,7.2196,35200.0
2009-04-08 14:15:00,11.26,11.26,11.24,11.26,37800.0,7.2132,7.2132,7.2004,7.2132,37800.0
2009-04-08 14:20:00,11.26,11.27,11.25,11.26,69800.0,7.2132,7.2196,7.2068,7.2132,69800.0
2009-04-08 14:25:00,11.26,11.28,11.25,11.28,43400.0,7.2132,7.226,7.2068,7.226,43400.0
2009-04-08 14:30:00,11.28,11.28,11.26,11.27,42600.0,7.226,7.226,7.2132,7.2196,42600.0
2009-04-08 14:35:00,11.27,11.28,11.23,11.24,72200.0,7.2196,7.226,7.194,7.2004,72200.0
2009-04-08 14:40:00,11.24,11.26,11.22,11.26,61000.0,7.2004,7.2132,7.1876,7.2132,61000.0
2009-04-08 14:45:00,11.26,11.26,11.24,11.26,96600.0,7.2132,7.2132,7.2004,7.2132,96600.0
2009-04-08 14:50:00,11.26,11.26,11.22,11.23,70800.0,7.2132,7.2132,7.1876,7.194,70800.0
2009-04-08 14:55:00,11.23,11.24,11.22,11.24,40000.0,7.194,7.2004,7.1876,7.2004,40000.0
2009-04-08 15:00:00,11.23,11.24,11.19,11.2,55200.0,7.194,7.2004,7.1684,7.1748,55200.0
2009-04-08 15:05:00,11.2,11.21,11.18,11.21,93600.0,7.1748,7.1812,7.162,7.1812,93600.0
2009-04-08 15:10:00,11.21,11.22,11.19,11.22,72800.0,7.1812,7.1876,7.1684,7.1876,72800.0
2009-04-08 15:15:00,11.21,11.22,11.21,11.22,65600.0,7.1812,7.1876,7.1812,7.1876,65600.0
2009-04-08 15:20:00,11.22,11.24,11.21,11.24,105400.0,7.1876,7.2004,7.1812,7.2004,105400.0
2009-04-08 15:25:00,11.24,11.26,11.22,11.22,60600.0,7.2004,7.2132,7.1876,7.1876,60600.0
2009-04-08 15:30:00,11.23,11.27,11.23,11.25,95600.0,7.194,7.2196,7.194,7.2068,95600.0
2009-04-08 15:35:00,11.26,11.28,11.26,11.28,73600.0,7.2132,7.226,7.2132,7.226,73600.0
2009-04-08 15:40:00,11.28,11.28,11.24,11.27,127200.0,7.226,7.226,7.2004,7.2196,127200.0
2009-04-08 15:45:00,11.27,11.29,11.25,11.26,78400.0,7.2196,7.2324,7.2068,7.2132,78400.0
2009-04-08 15:50:00,11.26,11.29,11.26,11.26,143600.0,7.2132,7.2324,7.2132,7.2132,143600.0
2009-04-08 15:55:00,11.26,11.31,11.26,11.3,214800.0,7.2132,7.2452,7.2132,7.2388,214800.0
2009-04-09 09:30:00,11.38,11.59,11.33,11.55,87000.0,7.2901,7.4246,7.2581,7.399,87000.0
2009-04-09 09:35:00,11.55,11.56,11.49,11.52,49000.0,7.399,7.4054,7.3606,7.3798,49000.0
2009-04-09 09:40:00,11.52,11.62,11.51,11.62,69000.0,7.3798,7.4438,7.3734,7.4438,69000.0
2009-04-09 09:45:00,11.62,11.67,11.6,11.66,171200.0,7.4438,7.4759,7.431,7.4695,171200.0
2009-04-09 09:50:00,11.66,11.69,11.64,11.67,241200.0,7.4695,7.4887,7.4566,7.4759,241200.0
2009-04-09 09:55:00,11.67,11.75,11.66,11.74,225800.0,7.4759,7.5271,7.4695,7.5207,225800.0
2009-04-09 10:00:00,11.74,11.79,11.69,11.7,244000.0,7.5207,7.5527,7.4887,7.4951,244000.0
2009-04-09 10:05:00,11.7,11.71,11.65,11.65,199800.0,7.4951,7.5015,7.4631,7.4631,199800.0
2009-04-09 10:10:00,11.64,11.67,11.6,11.6,136000.0,7.4566,7.4759,7.431,7.431,136000.0
2009-04-09 10:15:00,11.6,11.6,11.57,11.58,175600.0,7.431,7.431,7.4118,7.4182,175600.0
2009-04-09 10:20:00,11.58,11.59,11.56,11.56,158000.0,7.4182,7.4246,7.4054,7.4054,158000.0
2009-04-09 10:25:00,11.56,11.6,11.55,11.6,84200.0,7.4054,7.431,7.399,7.431,84200.0
2009-04-09 10:30:00,11.6,11.61,11.58,11.59,54000.0,7.431,7.4374,7.4182,7.4246,54000.0
2009-04-09 10:35:00,11.59,11.62,11.59,11.6,59800.0,7.4246,7.4438,7.4246,7.431,59800.0
2009-04-09 10:40:00,11.6,11.6,11.54,11.54,76000.0,7.431,7.431,7.3926,7.3926,76000.0
2009-04-09 10:45:00,11.55,11.56,11.54,11.54,105600.0,7.399,7.4054,7.3926,7.3926,105600.0
2009-04-09 10:50:00,11.54,11.56,11.52,11.53,46000.0,7.3926,7.4054,7.3798,7.3862,46000.0
2009-04-09 10:55:00,11.53,11.54,11.51,11.52,68400.0,7.3862,7.3926,7.3734,7.3798,68400.0
2009-04-09 11:00:00,11.52,11.53,11.49,11.53,76400.0,7.3798,7.3862,7.3606,7.3862,76400.0
2009-04-09 11:05:00,11.53,11.54,11.53,11.54,9000.0,7.3862,7.3926,7.3862,7.3926,9000.0
2009-04-09 11:10:00,11.54,11.54,11.52,11.54,104400.0,7.3926,7.3926,7.3798,7.3926,104400.0
2009-04-09 11:15:00,11.54,11.57,11.54,11.57,64000.0,7.3926,7.4118,7.3926,7.4118,64000.0
2009-04-09 11:20:00,11.56,11.57,11.55,11.55,45600.0,7.4054,7.4118,7.399,7.399,45600.0
2009-04-09 11:25:00,11.55,11.56,11.5,11.53,60400.0,7.399,7.4054,7.367,7.3862,60400.0
2009-04-09 11:30:00,11.53,11.55,11.53,11.54,65800.0,7.3862,7.399,7.3862,7.3926,65800.0
2009-04-09 11:35:00,11.54,11.55,11.53,11.54,45000.0,7.3926,7.399,7.3862,7.3926,45000.0
2009-04-09 11:40:00,11.55,11.55,11.53,11.53,23800.0,7.399,7.399,7.3862,7.3862,23800.0
2009-04-09 11:45:00,11.53,11.58,11.53,11.58,32000.0,7.3862,7.4182,7.3862,7.4182,32000.0
2009-04-09 11:50:00,11.58,11.59,11.57,11.59,32200.0,7.4182,7.4246,7.4118,7.4246,32200.0
2009-04-09 11:55:00,11.59,11.63,11.59,11.63,51000.0,7.4246,7.4502,7.4246,7.4502,51000.0
2009-04-09 12:00:00,11.63,11.63,11.61,11.62,44800.0,7.4502,7.4502,7.4374,7.4438,44800.0
2009-04-09 12:05:00,11.62,11.64,11.6,11.63,40000.0,7.4438,7.4566,7.431,7.4502,40000.0
2009-04-09 12:10:00,11.63,11.63,11.59,11.6,97600.0,7.4502,7.4502,7.4246,7.431,97600.0
2009-04-09 12:15:00,11.6,11.6,11.57,11.59,51600.0,7.431,7.431,7.4118,7.4246,51600.0
2009-04-09 12:20:00,11.59,11.61,11.59,11.6,29800.0,7.4246,7.4374,7.4246,7.431,29800.0
2009-04-09 12:25:00,11.6,11.61,11.6,11.61,28800.0,7.431,7.4374,7.431,7.4374,28800.0
2009-04-09 12:30:00,11.61,11.62,11.6,11.6,57800.0,7.4374,7.4438,7.431,7.431,57800.0
2009-04-09 12:35:00,11.6,11.61,11.59,11.61,199600.0,7.431,7.4374,7.4246,7.4374,199600.0
2009-04-09 12:40:00,11.6,11.62,11.6,11.62,81600.0,7.431,7.4438,7.431,7.4438,81600.0
2009-04-09 12:45:00,11.62,11.62,11.6,11.61,43200.0,7.4438,7.4438,7.431,7.4374,43200.0
2009-04-09 12:50:00,11.61,11.61,11.59,11.6,57200.0,7.4374,7.4374,7.4246,7.431,57200.0
2009-04-09 12:55:00,11.6,11.6,11.58,11.59,24800.0,7.431,7.431,7.4182,7.4246,24800.0
2009-04-09 13:00:00,11.59,11.6,11.58,11.59,28600.0,7.4246,7.431,7.4182,7.4246,28600.0
2009-04-09 13:05:00,11.59,11.59,11.58,11.59,37800.0,7.4246,7.4246,7.4182,7.4246,37800.0
2009-04-09 13:10:00,11.59,11.59,11.58,11.59,38600.0,7.4246,7.4246,7.4182,7.4246,38600.0
2009-04-09 13:15:00,11.58,11.59,11.58,11.59,38200.0,7.4182,7.4246,7.4182,7.4246,38200.0
2009-04-09 13:20:00,11.59,11.61,11.59,11.6,64000.0,7.4246,7.4374,7.4246,7.431,64000.0
2009-04-09 13:25:00,11.6,11.6,11.59,11.59,87800.0,7.431,7.431,7.4246,7.4246,87800.0
2009-04-09 13:30:00,11.59,11.6,11.59,11.59,49200.0,7.4246,7.431,7.4246,7.4246,49200.0
2009-04-09 13:35:00,11.59,11.59,11.55,11.56,71200.0,7.4246,7.4246,7.399,7.4054,71200.0
2009-04-09 13:40:00,11.55,11.56,11.54,11.56,51000.0,7.399,7.4054,7.3926,7.4054,51000.0
2009-04-09 13:45:00,11.56,11.57,11.56,11.57,41000.0,7.4054,7.4118,7.4054,7.4118,41000.0
2009-04-09 13:50:00,11.58,11.58,11.55,11.56,82800.0,7.4182,7.4182,7.399,7.4054,82800.0
2009-04-09 13:55:00,11.56,11.58,11.56,11.56,48200.0,7.4054,7.4182,7.4054,7.4054,48200.0
2009-04-09 14:00:00,11.56,11.56,11.54,11.55,63000.0,7.4054,7.4054,7.3926,7.399,63000.0
2009-04-09 14:05:00,11.55,11.56,11.55,11.56,21400.0,7.399,7.4054,7.399,7.4054,21400.0
2009-04-09 14:10:00,11.56,11.58,11.56,11.57,525200.0,7.4054,7.4182,7.4054,7.4118,525200.0
2009-04-09 14:15:00,11.57,11.58,11.55,11.58,230400.0,7.4118,7.4182,7.399,7.4182,230400.0
2009-04-09 14:20:00,11.57,11.58,11.53,11.53,215200.0,7.4118,7.4182,7.3862,7.3862,215200.0
2009-04-09 14:25:00,11.53,11.56,11.53,11.55,159600.0,7.3862,7.4054,7.3862,7.399,159600.0
2009-04-09 14:30:00,11.55,11.56,11.54,11.56,131200.0,7.399,7.4054,7.3926,7.4054,131200.0
2009-04-09 14:35:00,11.56,11.57,11.55,11.56,90600.0,7.4054,7.4118,7.399,7.4054,90600.0
2009-04-09 14:40:00,11.56,11.57,11.54,11.54,80800.0,7.4054,7.4118,7.3926,7.3926,80800.0
2009-04-09 14:45:00,11.54,11.56,11.54,11.56,297200.0,7.3926,7.4054,7.3926,7.4054,297200.0
2009-04-09 14:50:00,11.56,11.58,11.55,11.58,198800.0,7.4054,7.4182,7.399,7.4182,198800.0
2009-04-09 14:55:00,11.57,11.59,11.56,11.58,103800.0,7.4118,7.4246,7.4054,7.4182,103800.0
2009-04-09 15:00:00,11.58,11.61,11.58,11.6,110200.0,7.4182,7.4374,7.4182,7.431,110200.0
2009-04-09 15:05:00,11.6,11.6,11.59,11.59,54000.0,7.431,7.431,7.4246,7.4246,54000.0
2009-04-09 15:10:00,11.59,11.6,11.57,11.58,177600.0,7.4246,7.431,7.4118,7.4182,177600.0
2009-04-09 15:15:00,11.58,11.6,11.56,11.59,116800.0,7.4182,7.431,7.4054,7.4246,116800.0
2009-04-09 15:20:00,11.59,11.6,11.56,11.56,136200.0,7.4246,7.431,7.4054,7.4054,136200.0
2009-04-09 15:25:00,11.57,11.58,11.56,11.56,93000.0,7.4118,7.4182,7.4054,7.4054,93000.0
2009-04-09 15:30:00,11.56,11.56,11.54,11.54,121000.0,7.4054,7.4054,7.3926,7.3926,121000.0
2009-04-09 15:35:00,11.54,11.55,11.53,11.54,123600.0,7.3926,7.399,7.3862,7.3926,123600.0
2009-04-09 15:40:00,11.54,11.54,11.5,11.52,172800.0,7.3926,7.3926,7.367,7.3798,172800.0
2009-04-09 15:45:00,11.52,11.52,11.49,11.49,232600.0,7.3798,7.3798,7.3606,7.3606,232600.0
2009-04-09 15:50:00,11.49,11.54,11.49,11.52,376200.0,7.3606,7.3926,7.3606,7.3798,376200.0
2009-04-09 15:55:00,11.52,11.56,11.51,11.56,431000.0,7.3798,7.4054,7.3734,7.4054,431000.0
2009-04-13 09:30:00,11.34,11.55,11.29,11.31,154800.0,7.2645,7.399,7.2324,7.2452,154800.0
2009-04-13 09:35:00,11.31,11.32,11.26,11.3,47600.0,7.2452,7.2517,7.2132,7.2388,47600.0
2009-04-13 09:40:00,11.3,11.3,11.18,11.19,224000.0,7.2388,7.2388,7.162,7.1684,224000.0
2009-04-13 09:45:00,11.18,11.2,11.17,11.18,126000.0,7.162,7.1748,7.1556,7.162,126000.0
2009-04-13 09:50:00,11.18,11.18,11.13,11.15,133400.0,7.162,7.162,7.1299,7.1428,133400.0
2009-04-13 09:55:00,11.15,11.15,11.12,11.12,131800.0,7.1428,7.1428,7.1235,7.1235,131800.0
2009-04-13 10:00:00,11.12,11.13,11.09,11.1,123800.0,7.1235,7.1299,7.1043,7.1107,123800.0
2009-04-13 10:05:00,11.1,11.12,11.08,11.1,310000.0,7.1107,7.1235,7.0979,7.1107,310000.0
2009-04-13 10:10:00,11.1,11.12,11.09,11.12,151800.0,7.1107,7.1235,7.1043,7.1235,151800.0
2009-04-13 10:15:00,11.12,11.13,11.08,11.1,154200.0,7.1235,7.1299,7.0979,7.1107,154200.0
2009-04-13 10:20:00,11.1,11.1,11.07,11.09,151800.0,7.1107,7.1107,7.0915,7.1043,151800.0
2009-04-13 10:25:00,11.09,11.11,11.07,11.11,88400.0,7.1043,7.1171,7.0915,7.1171,88400.0
2009-04-13 10:30:00,11.11,11.11,11.05,11.06,170600.0,7.1171,7.1171,7.0787,7.0851,170600.0
2009-04-13 10:35:00,11.06,11.08,11.05,11.06,120400.0,7.0851,7.0979,7.0787,7.0851,120400.0
2009-04-13 10:40:00,11.06,11.08,11.06,11.06,67400.0,7.0851,7.0979,7.0851,7.0851,67400.0
2009-04-13 10:45:00,11.06,11.1,11.06,11.1,165800.0,7.0851,7.1107,7.0851,7.1107,165800.0
2009-04-13 10:50:00,11.11,11.14,11.11,11.13,109400.0,7.1171,7.1363,7.1171,7.1299,109400.0
2009-04-13 10:55:00,11.13,11.15,11.12,11.13,228200.0,7.1299,7.1428,7.1235,7.1299,228200.0
2009-04-13 11:00:00,11.13,11.13,11.11,11.12,219000.0,7.1299,7.1299,7.1171,7.1235,219000.0
2009-04-13 11:05:00,11.13,11.13,11.11,11.12,93000.0,7.1299,7.1299,7.1171,7.1235,93000.0
2009-04-13 11:10:00,11.13,11.13,11.1,11.11,130000.0,7.1299,7.1299,7.1107,7.1171,130000.0
2009-04-13 11:15:00,11.11,11.11,11.09,11.09,178800.0,7.1171,7.1171,7.1043,7.1043,178800.0
2009-04-13 11:20:00,11.08,11.09,11.08,11.08,46200.0,7.0979,7.1043,7.0979,7.0979,46200.0
2009-04-13 11:25:00,11.08,11.12,11.08,11.1,58000.0,7.0979,7.1235,7.0979,7.1107,58000.0
2009-04-13 11:30:00,11.1,11.12,11.09,11.1,486800.0,7.1107,7.1235,7.1043,7.1107,486800.0
2009-04-13 11:35:00,11.1,11.11,11.1,11.11,67600.0,7.1107,7.1171,7.1107,7.1171,67600.0
2009-04-13 11:40:00,11.11,11.11,11.1,11.11,37800.0,7.1171,7.1171,7.1107,7.1171,37800.0
2009-04-13 11:45:00,11.11,11.12,11.1,11.12,40200.0,7.1171,7.1235,7.1107,7.1235,40200.0
2009-04-13 11:50:00,11.11,11.12,11.08,11.08,62000.0,7.1171,7.1235,7.0979,7.0979,62000.0
2009-04-13 11:55:00,11.08,11.12,11.08,11.1,53000.0,7.0979,7.1235,7.0979,7.1107,53000.0
2009-04-13 12:00:00,11.1,11.13,11.1,11.12,34600.0,7.1107,7.1299,7.1107,7.1235,34600.0
2009-04-13 12:05:00,11.12,11.13,11.11,11.11,41400.0,7.1235,7.1299,7.1171,7.1171,41400.0
2009-04-13 12:10:00,11.11,11.11,11.1,11.11,34400.0,7.1171,7.1171,7.1107,7.1171,34400.0
2009-04-13 12:15:00,11.11,11.12,11.1,11.11,30800.0,7.1171,7.1235,7.1107,7.1171,30800.0
2009-04-13 12:20:00,11.11,11.13,11.11,11.13,43000.0,7.1171,7.1299,7.1171,7.1299,43000.0
2009-04-13 12:25:00,11.13,11.13,11.12,11.13,30000.0,7.1299,7.1299,7.1235,7.1299,30000.0
2009-04-13 12:30:00,11.13,11.16,11.13,11.15,48000.0,7.1299,7.1492,7.1299,7.1428,48000.0
2009-04-13 12:35:00,11.15,11.15,11.15,11.15,24200.0,7.1428,7.1428,7.1428,7.1428,24200.0
2009-04-13 12:40:00,11.15,11.15,11.15,11.15,29800.0,7.1428,7.1428,7.1428,7.1428,29800.0
2009-04-13 12:45:00,11.15,11.17,11.15,11.17,22000.0,7.1428,7.1556,7.1428,7.1556,22000.0
2009-04-13 12:50:00,11.17,11.18,11.17,11.17,26800.0,7.1556,7.162,7.1556,7.1556,26800.0
2009-04-13 12:55:00,11.16,11.17,11.16,11.17,19400.0,7.1492,7.1556,7.1492,7.1556,19400.0
2009-04-13 13:00:00,11.17,11.17,11.13,11.13,41400.0,7.1556,7.1556,7.1299,7.1299,41400.0
2009-04-13 13:05:00,11.15,11.16,11.15,11.15,15400.0,7.1428,7.1492,7.1428,7.1428,15400.0
2009-04-13 13:10:00,11.15,11.15,11.14,11.14,18800.0,7.1428,7.1428,7.1363,7.1363,18800.0
2009-04-13 13:15:00,11.14,11.16,11.14,11.16,12800.0,7.1363,7.1492,7.1363,7.1492,12800.0
2009-04-13 13:20:00,11.16,11.2,11.16,11.17,119400.0,7.1492,7.1748,7.1492,7.1556,119400.0
2009-04-13 13:25:00,11.17,11.18,11.17,11.18,12600.0,7.1556,7.162,7.1556,7.162,12600.0
2009-04-13 13:30:00,11.18,11.18,11.17,11.17,19400.0,7.162,7.162,7.1556,7.1556,19400.0
2009-04-13 13:35:00,11.18,11.18,11.16,11.17,67200.0,7.162,7.162,7.1492,7.1556,67200.0
2009-04-13 13:40:00,11.17,11.18,11.17,11.18,55400.0,7.1556,7.162,7.1556,7.162,55400.0
2009-04-13 13:45:00,11.18,11.18,11.17,11.17,51200.0,7.162,7.162,7.1556,7.1556,51200.0
2009-04-13 13:50:00,11.18,11.18,11.17,11.18,37000.0,7.162,7.162,7.1556,7.162,37000.0
2009-04-13 13:55:00,11.18,11.18,11.17,11.18,36000.0,7.162,7.162,7.1556,7.162,36000.0
2009-04-13 14:00:00,11.18,11.18,11.16,11.17,101600.0,7.162,7.162,7.1492,7.1556,101600.0
2009-04-13 14:05:00,11.17,11.18,11.16,11.17,44800.0,7.1556,7.162,7.1492,7.1556,44800.0
2009-04-13 14:10:00,11.18,11.18,11.15,11.16,65400.0,7.162,7.162,7.1428,7.1492,65400.0
2009-04-13 14:15:00,11.15,11.17,11.15,11.17,65400.0,7.1428,7.1556,7.1428,7.1556,65400.0
2009-04-13 14:20:00,11.17,11.18,11.16,11.16,43600.0,7.1556,7.162,7.1492,7.1492,43600.0
2009-04-13 14:25:00,11.16,11.17,11.15,11.15,40400.0,7.1492,7.1556,7.1428,7.1428,40400.0
2009-04-13 14:30:00,11.15,11.18,11.15,11.18,44000.0,7.1428,7.162,7.1428,7.162,44000.0
2009-04-13 14:35:00,11.17,11.18,11.16,11.17,61200.0,7.1556,7.162,7.1492,7.1556,61200.0
2009-04-13 14:40:00,11.17,11.18,11.16,11.17,92600.0,7.1556,7.162,7.1492,7.1556,92600.0
2009-04-13 14:45:00,11.17,11.18,11.17,11.18,119800.0,7.1556,7.162,7.1556,7.162,119800.0
2009-04-13 14:50:00,11.18,11.2,11.18,11.19,39400.0,7.162,7.1748,7.162,7.1684,39400.0
2009-04-13 14:55:00,11.2,11.21,11.19,11.19,53800.0,7.1748,7.1812,7.1684,7.1684,53800.0
2009-04-13 15:00:00,11.19,11.24,11.18,11.23,137800.0,7.1684,7.2004,7.162,7.194,137800.0
2009-04-13 15:05:00,11.23,11.28,11.23,11.28,140600.0,7.194,7.226,7.194,7.226,140600.0
2009-04-13 15:10:00,11.28,11.29,11.26,11.29,88400.0,7.226,7.2324,7.2132,7.2324,88400.0
2009-04-13 15:15:00,11.28,11.31,11.28,11.31,181600.0,7.226,7.2452,7.226,7.2452,181600.0
2009-04-13 15:20:00,11.31,11.33,11.31,11.32,142600.0,7.2452,7.2581,7.2452,7.2517,142600.0
2009-04-13 15:25:00,11.32,11.34,11.31,11.33,84800.0,7.2517,7.2645,7.2452,7.2581,84800.0
2009-04-13 15:30:00,11.33,11.34,11.31,11.32,121400.0,7.2581,7.2645,7.2452,7.2517,121400.0
2009-04-13 15:35:00,11.32,11.35,11.32,11.34,91400.0,7.2517,7.2709,7.2517,7.2645,91400.0
2009-04-13 15:40:00,11.34,11.37,11.33,11.36,131400.0,7.2645,7.2837,7.2581,7.2773,131400.0
2009-04-13 15:45:00,11.36,11.36,11.31,11.31,452800.0,7.2773,7.2773,7.2452,7.2452,452800.0
2009-04-13 15:50:00,11.31,11.33,11.28,11.3,282400.0,7.2452,7.2581,7.226,7.2388,282400.0
2009-04-13 15:55:00,11.3,11.31,11.28,11.3,234800.0,7.2388,7.2452,7.226,7.2388,234800.0
2009-04-14 09:30:00,11.15,11.2,11.08,11.2,56200.0,7.1428,7.1748,7.0979,7.1748,56200.0
2009-04-14 09:35:00,11.2,11.38,11.2,11.38,69200.0,7.1748,7.2901,7.1748,7.2901,69200.0
2009-04-14 09:40:00,11.38,11.42,11.36,11.4,103400.0,7.2901,7.3157,7.2773,7.3029,103400.0
2009-04-14 09:45:00,11.41,11.47,11.37,11.45,130600.0,7.3093,7.3477,7.2837,7.3349,130600.0
2009-04-14 09:50:00,11.45,11.45,11.41,11.42,103600.0,7.3349,7.3349,7.3093,7.3157,103600.0
2009-04-14 09:55:00,11.43,11.45,11.4,11.42,84400.0,7.3221,7.3349,7.3029,7.3157,84400.0
2009-04-14 10:00:00,11.41,11.41,11.39,11.4,110600.0,7.3093,7.3093,7.2965,7.3029,110600.0
2009-04-14 10:05:00,11.4,11.4,11.3,11.31,389000.0,7.3029,7.3029,7.2388,7.2452,389000.0
2009-04-14 10:10:00,11.3,11.33,11.27,11.27,122800.0,7.2388,7.2581,7.2196,7.2196,122800.0
2009-04-14 10:15:00,11.27,11.3,11.26,11.29,144000.0,7.2196,7.2388,7.2132,7.2324,144000.0
2009-04-14 10:20:00,11.29,11.31,11.28,11.3,152000.0,7.2324,7.2452,7.226,7.2388,152000.0
2009-04-14 10:25:00,11.3,11.31,11.29,11.31,305000.0,7.2388,7.2452,7.2324,7.2452,305000.0
2009-04-14 10:30:00,11.31,11.37,11.31,11.35,116200.0,7.2452,7.2837,7.2452,7.2709,116200.0
2009-04-14 10:35:00,11.35,11.37,11.32,11.32,61000.0,7.2709,7.2837,7.2517,7.2517,61000.0
2009-04-14 10:40:00,11.32,11.34,11.31,11.33,87000.0,7.2517,7.2645,7.2452,7.2581,87000.0
2009-04-14 10:45:00,11.33,11.34,11.31,11.31,50600.0,7.2581,7.2645,7.2452,7.2452,50600.0
2009-04-14 10:50:00,11.31,11.31,11.29,11.3,49800.0,7.2452,7.2452,7.2324,7.2388,49800.0
2009-04-14 10:55:00,11.3,11.3,11.28,11.29,39000.0,7.2388,7.2388,7.226,7.2324,39000.0
2009-04-14 11:00:00,11.29,11.3,11.28,11.29,59200.0,7.2324,7.2388,7.226,7.2324,59200.0
2009-04-14 11:05:00,11.29,11.29,11.24,11.25,67400.0,7.2324,7.2324,7.2004,7.2068,67400.0
2009-04-14 11:10:00,11.24,11.26,11.24,11.24,44600.0,7.2004,7.2132,7.2004,7.2004,44600.0
2009-04-14 11:15:00,11.24,11.25,11.22,11.24,46200.0,7.2004,7.2068,7.1876,7.2004,46200.0
2009-04-14 11:20:00,11.24,11.24,11.2,11.21,93200.0,7.2004,7.2004,7.1748,7.1812,93200.0
2009-04-14 11:25:00,11.21,11.22,11.18,11.18,87200.0,7.1812,7.1876,7.162,7.162,87200.0
2009-04-14 11:30:00,11.18,11.2,11.18,11.2,36200.0,7.162,7.1748,7.162,7.1748,36200.0
2009-04-14 11:35:00,11.2,11.21,11.2,11.21,54800.0,7.1748,7.1812,7.1748,7.1812,54800.0
2009-04-14 11:40:00,11.22,11.22,11.2,11.2,52600.0,7.1876,7.1876,7.1748,7.1748,52600.0
2009-04-14 11:45:00,11.2,11.2,11.18,11.2,143800.0,7.1748,7.1748,7.162,7.1748,143800.0
2009-04-14 11:50:00,11.2,11.2,11.19,11.2,35600.0,7.1748,7.1748,7.1684,7.1748,35600.0
2009-04-14 11:55:00,11.2,11.2,11.2,11.2,55200.0,7.1748,7.1748,7.1748,7.1748,55200.0
2009-04-14 12:00:00,11.2,11.2,11.18,11.19,77600.0,7.1748,7.1748,7.162,7.1684,77600.0
2009-04-14 12:05:00,11.2,11.2,11.19,11.19,59400.0,7.1748,7.1748,7.1684,7.1684,59400.0
2009-04-14 12:10:00,11.19,11.2,11.15,11.15,76800.0,7.1684,7.1748,7.1428,7.1428,76800.0
2009-04-14 12:15:00,11.15,11.17,11.14,11.17,94200.0,7.1428,7.1556,7.1363,7.1556,94200.0
2009-04-14 12:20:00,11.17,11.17,11.13,11.13,147400.0,7.1556,7.1556,7.1299,7.1299,147400.0
2009-04-14 12:25:00,11.13,11.14,11.11,11.11,306000.0,7.1299,7.1363,7.1171,7.1171,306000.0
2009-04-14 12:30:00,11.12,11.12,11.1,11.1,152600.0,7.1235,7.1235,7.1107,7.1107,152600.0
2009-04-14 12:35:00,11.1,11.11,11.1,11.1,140600.0,7.1107,7.1171,7.1107,7.1107,140600.0
2009-04-14 12:40:00,11.1,11.11,11.09,11.09,128200.0,7.1107,7.1171,7.1043,7.1043,128200.0
2009-04-14 12:45:00,11.09,11.09,11.01,11.02,445800.0,7.1043,7.1043,7.0531,7.0595,445800.0
2009-04-14 12:50:00,11.02,11.08,11.02,11.08,92200.0,7.0595,7.0979,7.0595,7.0979,92200.0
2009-04-14 12:55:00,11.08,11.08,11.04,11.05,126200.0,7.0979,7.0979,7.0723,7.0787,126200.0
2009-04-14 13:00:00,11.05,11.05,11.04,11.05,154000.0,7.0787,7.0787,7.0723,7.0787,154000.0
2009-04-14 13:05:00,11.05,11.06,11.05,11.06,59200.0,7.0787,7.0851,7.0787,7.0851,59200.0
2009-04-14 13:10:00,11.06,11.08,11.06,11.08,67600.0,7.0851,7.0979,7.0851,7.0979,67600.0
2009-04-14 13:15:00,11.08,11.09,11.07,11.09,93800.0,7.0979,7.1043,7.0915,7.1043,93800.0
2009-04-14 13:20:00,11.09,11.1,11.05,11.05,185600.0,7.1043,7.1107,7.0787,7.0787,185600.0
2009-04-14 13:25:00,11.05,11.06,11.05,11.05,111600.0,7.0787,7.0851,7.0787,7.0787,111600.0
2009-04-14 13:30:00,11.06,11.06,11.05,11.06,192200.0,7.0851,7.0851,7.0787,7.0851,192200.0
2009-04-14 13:35:00,11.05,11.08,11.05,11.06,93400.0,7.0787,7.0979,7.0787,7.0851,93400.0
2009-04-14 13:40:00,11.06,11.1,11.06,11.1,97800.0,7.0851,7.1107,7.0851,7.1107,97800.0
2009-04-14 13:45:00,11.1,11.1,11.07,11.08,92400.0,7.1107,7.1107,7.0915,7.0979,92400.0
2009-04-14 13:50:00,11.08,11.1,11.08,11.09,54200.0,7.0979,7.1107,7.0979,7.1043,54200.0
2009-04-14 13:55:00,11.09,11.12,11.09,11.11,57000.0,7.1043,7.1235,7.1043,7.1171,57000.0
2009-04-14 14:00:00,11.11,11.12,11.09,11.1,78800.0,7.1171,7.1235,7.1043,7.1107,78800.0
2009-04-14 14:05:00,11.1,11.1,11.09,11.1,40800.0,7.1107,7.1107,7.1043,7.1107,40800.0
2009-04-14 14:10:00,11.1,11.12,11.09,11.12,48800.0,7.1107,7.1235,7.1043,7.1235,48800.0
2009-04-14 14:15:00,11.12,11.13,11.11,11.12,192800.0,7.1235,7.1299,7.1171,7.1235,192800.0
2009-04-14 14:20:00,11.12,11.15,11.11,11.12,199000.0,7.1235,7.1428,7.1171,7.1235,199000.0
2009-04-14 14:25:00,11.12,11.15,11.11,11.15,103400.0,7.1235,7.1428,7.1171,7.1428,103400.0
2009-04-14 14:30:00,11.15,11.16,11.15,11.15,26600.0,7.1428,7.1492,7.1428,7.1428,26600.0
2009-04-14 14:35:00,11.15,11.15,11.12,11.12,256600.0,7.1428,7.1428,7.1235,7.1235,256600.0
2009-04-14 14:40:00,11.12,11.15,11.11,11.14,82000.0,7.1235,7.1428,7.1171,7.1363,82000.0
2009-04-14 14:45:00,11.14,11.17,11.12,11.13,206200.0,7.1363,7.1556,7.1235,7.1299,206200.0
2009-04-14 14:50:00,11.13,11.15,11.12,11.12,105800.0,7.1299,7.1428,7.1235,7.1235,105800.0
2009-04-14 14:55:00,11.12,11.2,11.12,11.2,96200.0,7.1235,7.1748,7.1235,7.1748,96200.0
2009-04-14 15:00:00,11.19,11.22,11.18,11.19,176000.0,7.1684,7.1876,7.162,7.1684,176000.0
2009-04-14 15:05:00,11.19,11.21,11.15,11.15,339200.0,7.1684,7.1812,7.1428,7.1428,339200.0
2009-04-14 15:10:00,11.15,11.17,11.14,11.17,184400.0,7.1428,7.1556,7.1363,7.1556,184400.0
2009-04-14 15:15:00,11.17,11.24,11.17,11.24,85000.0,7.1556,7.2004,7.1556,7.2004,85000.0
2009-04-14 15:20:00,11.23,11.24,11.22,11.22,159200.0,7.194,7.2004,7.1876,7.1876,159200.0
2009-04-14 15:25:00,11.22,11.22,11.15,11.15,275600.0,7.1876,7.1876,7.1428,7.1428,275600.0
2009-04-14 15:30:00,11.15,11.15,11.15,11.15,219600.0,7.1428,7.1428,7.1428,7.1428,219600.0
2009-04-14 15:35:00,11.15,11.17,11.15,11.15,213600.0,7.1428,7.1556,7.1428,7.1428,213600.0
2009-04-14 15:40:00,11.15,11.19,11.15,11.17,187200.0,7.1428,7.1684,7.1428,7.1556,187200.0
2009-04-14 15:45:00,11.18,11.22,11.17,11.19,200200.0,7.162,7.1876,7.1556,7.1684,200200.0
2009-04-14 15:50:00,11.19,11.22,11.18,11.18,281000.0,7.1684,7.1876,7.162,7.162,281000.0
2009-04-14 15:55:00,11.19,11.22,11.17,11.19,374200.0,7.1684,7.1876,7.1556,7.1684,374200.0
2009-04-15 09:30:00,11.09,11.11,10.91,11.01,235000.0,7.1043,7.1171,6.989,7.0531,235000.0
2009-04-15 09:35:00,11.0,11.12,10.99,10.99,196800.0,7.0467,7.1235,7.0403,7.0403,196800.0
2009-04-15 09:40:00,10.99,11.01,10.97,10.99,110000.0,7.0403,7.0531,7.0274,7.0403,110000.0
2009-04-15 09:45:00,10.99,10.99,10.93,10.93,79800.0,7.0403,7.0403,7.0018,7.0018,79800.0
2009-04-15 09:50:00,10.93,10.97,10.93,10.97,66200.0,7.0018,7.0274,7.0018,7.0274,66200.0
2009-04-15 09:55:00,10.97,10.98,10.95,10.97,70000.0,7.0274,7.0338,7.0146,7.0274,70000.0
2009-04-15 10:00:00,10.97,11.05,10.97,11.03,259000.0,7.0274,7.0787,7.0274,7.0659,259000.0
2009-04-15 10:05:00,11.03,11.06,10.99,11.06,147600.0,7.0659,7.0851,7.0403,7.0851,147600.0
2009-04-15 10:10:00,11.06,11.08,11.01,11.02,144000.0,7.0851,7.0979,7.0531,7.0595,144000.0
2009-04-15 10:15:00,11.02,11.02,10.99,11.02,72600.0,7.0595,7.0595,7.0403,7.0595,72600.0
2009-04-15 10:20:00,11.02,11.07,11.02,11.07,88200.0,7.0595,7.0915,7.0595,7.0915,88200.0
2009-04-15 10:25:00,11.07,11.09,11.05,11.05,93800.0,7.0915,7.1043,7.0787,7.0787,93800.0
2009-04-15 10:30:00,11.06,11.06,11.03,11.04,92400.0,7.0851,7.0851,7.0659,7.0723,92400.0
2009-04-15 10:35:00,11.04,11.18,11.03,11.03,1329400.0,7.0723,7.162,7.0659,7.0659,1329400.0
2009-04-15 10:40:00,11.03,11.06,11.02,11.05,117800.0,7.0659,7.0851,7.0595,7.0787,117800.0
2009-04-15 10:45:00,11.05,11.1,11.05,11.1,144600.0,7.0787,7.1107,7.0787,7.1107,144600.0
2009-04-15 10:50:00,11.09,11.1,11.08,11.09,67600.0,7.1043,7.1107,7.0979,7.1043,67600.0
2009-04-15 10:55:00,11.08,11.18,11.04,11.04,465400.0,7.0979,7.162,7.0723,7.0723,465400.0
2009-04-15 11:00:00,11.04,11.04,10.95,10.95,223800.0,7.0723,7.0723,7.0146,7.0146,223800.0
2009-04-15 11:05:00,10.95,10.99,10.95,10.99,72600.0,7.0146,7.0403,7.0146,7.0403,72600.0
2009-04-15 11:10:00,10.98,10.99,10.96,10.97,43200.0,7.0338,7.0403,7.021,7.0274,43200.0
2009-04-15 11:15:00,10.97,10.99,10.95,10.96,188600.0,7.0274,7.0403,7.0146,7.021,188600.0
2009-04-15 11:20:00,10.96,10.97,10.96,10.97,78000.0,7.021,7.0274,7.021,7.0274,78000.0
2009-04-15 11:25:00,10.97,10.97,10.96,10.97,73800.0,7.0274,7.0274,7.021,7.0274,73800.0
2009-04-15 11:30:00,10.97,10.99,10.97,10.99,151400.0,7.0274,7.0403,7.0274,7.0403,151400.0
2009-04-15 11:35:00,10.99,11.0,10.98,11.0,114400.0,7.0403,7.0467,7.0338,7.0467,114400.0
2009-04-15 11:40:00,10.99,11.0,10.98,10.98,77800.0,7.0403,7.0467,7.0338,7.0338,77800.0
2009-04-15 11:45:00,10.98,10.98,10.95,10.96,95400.0,7.0338,7.0338,7.0146,7.021,95400.0
2009-04-15 11:50:00,10.96,10.99,10.96,10.98,91600.0,7.021,7.0403,7.021,7.0338,91600.0
2009-04-15 11:55:00,10.98,10.99,10.97,10.97,73200.0,7.0338,7.0403,7.0274,7.0274,73200.0
2009-04-15 12:00:00,10.97,10.98,10.97,10.97,187400.0,7.0274,7.0338,7.0274,7.0274,187400.0
2009-04-15 12:05:00,10.97,10.97,10.97,10.97,48000.0,7.0274,7.0274,7.0274,7.0274,48000.0
2009-04-15 12:10:00,10.97,10.97,10.97,10.97,24400.0,7.0274,7.0274,7.0274,7.0274,24400.0
2009-04-15 12:15:00,10.97,10.99,10.97,10.99,108600.0,7.0274,7.0403,7.0274,7.0403,108600.0
2009-04-15 12:20:00,10.99,11.02,10.98,10.99,53000.0,7.0403,7.0595,7.0338,7.0403,53000.0
2009-04-15 12:25:00,10.99,11.01,10.97,10.97,61800.0,7.0403,7.0531,7.0274,7.0274,61800.0
2009-04-15 12:30:00,10.98,11.01,10.97,11.0,87800.0,7.0338,7.0531,7.0274,7.0467,87800.0
2009-04-15 12:35:00,11.0,11.01,10.99,11.0,83400.0,7.0467,7.0531,7.0403,7.0467,83400.0
2009-04-15 12:40:00,11.0,11.01,11.0,11.01,13400.0,7.0467,7.0531,7.0467,7.0531,13400.0
2009-04-15 12:45:00,11.01,11.04,11.01,11.03,71800.0,7.0531,7.0723,7.0531,7.0659,71800.0
2009-04-15 12:50:00,11.03,11.06,11.02,11.05,75200.0,7.0659,7.0851,7.0595,7.0787,75200.0
2009-04-15 12:55:00,11.05,11.05,11.04,11.05,25600.0,7.0787,7.0787,7.0723,7.0787,25600.0
2009-04-15 13:00:00,11.05,11.09,11.05,11.09,132200.0,7.0787,7.1043,7.0787,7.1043,132200.0
2009-04-15 13:05:00,11.09,11.1,11.08,11.1,41000.0,7.1043,7.1107,7.0979,7.1107,41000.0
2009-04-15 13:10:00,11.1,11.11,11.09,11.1,79800.0,7.1107,7.1171,7.1043,7.1107,79800.0
2009-04-15 13:15:00,11.1,11.11,11.1,11.1,52800.0,7.1107,7.1171,7.1107,7.1107,52800.0
2009-04-15 13:20:00,11.1,11.1,11.08,11.08,111400.0,7.1107,7.1107,7.0979,7.0979,111400.0
2009-04-15 13:25:00,11.08,11.08,11.06,11.08,81600.0,7.0979,7.0979,7.0851,7.0979,81600.0
2009-04-15 13:30:00,11.08,11.1,11.08,11.1,41200.0,7.0979,7.1107,7.0979,7.1107,41200.0
2009-04-15 13:35:00,11.1,11.1,11.06,11.06,86800.0,7.1107,7.1107,7.0851,7.0851,86800.0
2009-04-15 13:40:00,11.06,11.06,11.04,11.04,29600.0,7.0851,7.0851,7.0723,7.0723,29600.0
2009-04-15 13:45:00,11.05,11.06,11.04,11.05,54000.0,7.0787,7.0851,7.0723,7.0787,54000.0
2009-04-15 13:50:00,11.05,11.05,11.04,11.04,23600.0,7.0787,7.0787,7.0723,7.0723,23600.0
2009-04-15 13:55:00,11.04,11.05,11.04,11.05,39800.0,7.0723,7.0787,7.0723,7.0787,39800.0
2009-04-15 14:00:00,11.05,11.09,11.04,11.08,71400.0,7.0787,7.1043,7.0723,7.0979,71400.0
2009-04-15 14:05:00,11.08,11.1,11.06,11.09,65800.0,7.0979,7.1107,7.0851,7.1043,65800.0
2009-04-15 14:10:00,11.09,11.1,11.06,11.06,49200.0,7.1043,7.1107,7.0851,7.0851,49200.0
2009-04-15 14:15:00,11.06,11.07,10.99,10.99,138400.0,7.0851,7.0915,7.0403,7.0403,138400.0
2009-04-15 14:20:00,10.99,11.01,10.99,10.99,54800.0,7.0403,7.0531,7.0403,7.0403,54800.0
2009-04-15 14:25:00,10.99,11.0,10.99,11.0,45800.0,7.0403,7.0467,7.0403,7.0467,45800.0
2009-04-15 14:30:00,11.0,11.01,10.99,10.99,58000.0,7.0467,7.0531,7.0403,7.0403,58000.0
2009-04-15 14:35:00,11.0,11.01,10.99,11.0,65600.0,7.0467,7.0531,7.0403,7.0467,65600.0
2009-04-15 14:40:00,10.99,10.99,10.97,10.97,43800.0,7.0403,7.0403,7.0274,7.0274,43800.0
2009-04-15 14:45:00,10.97,10.99,10.97,10.99,65000.0,7.0274,7.0403,7.0274,7.0403,65000.0
2009-04-15 14:50:00,10.98,10.98,10.97,10.97,32400.0,7.0338,7.0338,7.0274,7.0274,32400.0
2009-04-15 14:55:00,10.97,10.97,10.95,10.97,44200.0,7.0274,7.0274,7.0146,7.0274,44200.0
2009-04-15 15:00:00,10.97,11.0,10.97,10.99,58000.0,7.0274,7.0467,7.0274,7.0403,58000.0
2009-04-15 15:05:00,10.99,11.02,10.99,10.99,76200.0,7.0403,7.0595,7.0403,7.0403,76200.0
2009-04-15 15:10:00,11.0,11.03,10.99,11.02,97600.0,7.0467,7.0659,7.0403,7.0595,97600.0
2009-04-15 15:15:00,11.02,11.05,11.01,11.04,76200.0,7.0595,7.0787,7.0531,7.0723,76200.0
2009-04-15 15:20:00,11.04,11.04,11.02,11.03,116000.0,7.0723,7.0723,7.0595,7.0659,116000.0
2009-04-15 15:25:00,11.03,11.03,11.01,11.03,100200.0,7.0659,7.0659,7.0531,7.0659,100200.0
2009-04-15 15:30:00,11.03,11.05,11.02,11.04,111800.0,7.0659,7.0787,7.0595,7.0723,111800.0
2009-04-15 15:35:00,11.04,11.06,11.03,11.06,148000.0,7.0723,7.0851,7.0659,7.0851,148000.0
2009-04-15 15:40:00,11.06,11.09,11.06,11.07,148000.0,7.0851,7.1043,7.0851,7.0915,148000.0
2009-04-15 15:45:00,11.07,11.11,11.06,11.1,200400.0,7.0915,7.1171,7.0851,7.1107,200400.0
2009-04-15 15:50:00,11.1,11.13,11.1,11.13,222600.0,7.1107,7.1299,7.1107,7.1299,222600.0
2009-04-15 15:55:00,11.13,11.17,11.13,11.15,305800.0,7.1299,7.1556,7.1299,7.1428,305800.0
2009-04-16 09:30:00,11.35,11.46,11.25,11.37,210000.0,7.2709,7.3413,7.2068,7.2837,210000.0
2009-04-16 09:35:00,11.37,11.4,11.34,11.37,103200.0,7.2837,7.3029,7.2645,7.2837,103200.0
2009-04-16 09:40:00,11.37,11.37,11.3,11.31,89000.0,7.2837,7.2837,7.2388,7.2452,89000.0
2009-04-16 09:45:00,11.31,11.31,11.28,11.31,64800.0,7.2452,7.2452,7.226,7.2452,64800.0
2009-04-16 09:50:00,11.3,11.36,11.29,11.35,84400.0,7.2388,7.2773,7.2324,7.2709,84400.0
2009-04-16 09:55:00,11.35,11.38,11.34,11.35,51200.0,7.2709,7.2901,7.2645,7.2709,51200.0
2009-04-16 10:00:00,11.36,11.42,11.36,11.38,165400.0,7.2773,7.3157,7.2773,7.2901,165400.0
2009-04-16 10:05:00,11.38,11.39,11.35,11.37,194000.0,7.2901,7.2965,7.2709,7.2837,194000.0
2009-04-16 10:10:00,11.37,11.39,11.36,11.38,56600.0,7.2837,7.2965,7.2773,7.2901,56600.0
2009-04-16 10:15:00,11.38,11.44,11.38,11.4,108200.0,7.2901,7.3285,7.2901,7.3029,108200.0
2009-04-16 10:20:00,11.4,11.43,11.39,11.4,65200.0,7.3029,7.3221,7.2965,7.3029,65200.0
2009-04-16 10:25:00,11.4,11.44,11.4,11.42,87000.0,7.3029,7.3285,7.3029,7.3157,87000.0
2009-04-16 10:30:00,11.42,11.42,11.37,11.38,165800.0,7.3157,7.3157,7.2837,7.2901,165800.0
2009-04-16 10:35:00,11.38,11.38,11.37,11.38,190200.0,7.2901,7.2901,7.2837,7.2901,190200.0
2009-04-16 10:40:00,11.38,11.38,11.35,11.35,101000.0,7.2901,7.2901,7.2709,7.2709,101000.0
2009-04-16 10:45:00,11.35,11.35,11.31,11.33,180600.0,7.2709,7.2709,7.2452,7.2581,180600.0
2009-04-16 10:50:00,11.32,11.32,11.27,11.27,155000.0,7.2517,7.2517,7.2196,7.2196,155000.0
2009-04-16 10:55:00,11.28,11.29,11.27,11.28,143200.0,7.226,7.2324,7.2196,7.226,143200.0
2009-04-16 11:00:00,11.28,11.28,11.26,11.26,119600.0,7.226,7.226,7.2132,7.2132,119600.0
2009-04-16 11:05:00,11.26,11.29,11.26,11.28,73200.0,7.2132,7.2324,7.2132,7.226,73200.0
2009-04-16 11:10:00,11.28,11.29,11.27,11.28,48200.0,7.226,7.2324,7.2196,7.226,48200.0
2009-04-16 11:15:00,11.28,11.29,11.27,11.29,34800.0,7.226,7.2324,7.2196,7.2324,34800.0
2009-04-16 11:20:00,11.29,11.31,11.29,11.3,24400.0,7.2324,7.2452,7.2324,7.2388,24400.0
2009-04-16 11:25:00,11.3,11.31,11.29,11.31,21000.0,7.2388,7.2452,7.2324,7.2452,21000.0
2009-04-16 11:30:00,11.31,11.33,11.31,11.33,56400.0,7.2452,7.2581,7.2452,7.2581,56400.0
2009-04-16 11:35:00,11.34,11.36,11.34,11.36,68000.0,7.2645,7.2773,7.2645,7.2773,68000.0
2009-04-16 11:40:00,11.36,11.38,11.36,11.38,91800.0,7.2773,7.2901,7.2773,7.2901,91800.0
2009-04-16 11:45:00,11.38,11.39,11.35,11.36,195400.0,7.2901,7.2965,7.2709,7.2773,195400.0
2009-04-16 11:50:00,11.36,11.36,11.35,11.36,16800.0,7.2773,7.2773,7.2709,7.2773,16800.0
2009-04-16 11:55:00,11.36,11.38,11.35,11.37,58000.0,7.2773,7.2901,7.2709,7.2837,58000.0
2009-04-16 12:00:00,11.36,11.36,11.35,11.36,27200.0,7.2773,7.2773,7.2709,7.2773,27200.0
2009-04-16 12:05:00,11.36,11.37,11.36,11.37,19800.0,7.2773,7.2837,7.2773,7.2837,19800.0
2009-04-16 12:10:00,11.37,11.38,11.37,11.38,82800.0,7.2837,7.2901,7.2837,7.2901,82800.0
2009-04-16 12:15:00,11.38,11.38,11.36,11.37,50000.0,7.2901,7.2901,7.2773,7.2837,50000.0
2009-04-16 12:20:00,11.37,11.37,11.34,11.34,22800.0,7.2837,7.2837,7.2645,7.2645,22800.0
2009-04-16 12:25:00,11.34,11.34,11.31,11.31,44000.0,7.2645,7.2645,7.2452,7.2452,44000.0
2009-04-16 12:30:00,11.31,11.31,11.31,11.31,4800.0,7.2452,7.2452,7.2452,7.2452,4800.0
2009-04-16 12:35:00,11.31,11.31,11.3,11.3,31600.0,7.2452,7.2452,7.2388,7.2388,31600.0
2009-04-16 12:40:00,11.3,11.31,11.29,11.31,40600.0,7.2388,7.2452,7.2324,7.2452,40600.0
2009-04-16 12:45:00,11.31,11.37,11.3,11.37,60200.0,7.2452,7.2837,7.2388,7.2837,60200.0
2009-04-16 12:50:00,11.37,11.38,11.35,11.35,148400.0,7.2837,7.2901,7.2709,7.2709,148400.0
2009-04-16 12:55:00,11.35,11.35,11.34,11.34,58400.0,7.2709,7.2709,7.2645,7.2645,58400.0
2009-04-16 13:00:00,11.34,11.36,11.33,11.35,582600.0,7.2645,7.2773,7.2581,7.2709,582600.0
2009-04-16 13:05:00,11.35,11.35,11.32,11.32,313600.0,7.2709,7.2709,7.2517,7.2517,313600.0
2009-04-16 13:10:00,11.32,11.33,11.31,11.32,50200.0,7.2517,7.2581,7.2452,7.2517,50200.0
2009-04-16 13:15:00,11.33,11.34,11.31,11.34,46000.0,7.2581,7.2645,7.2452,7.2645,46000.0
2009-04-16 13:20:00,11.34,11.36,11.34,11.35,38800.0,7.2645,7.2773,7.2645,7.2709,38800.0
2009-04-16 13:25:00,11.35,11.38,11.35,11.37,53800.0,7.2709,7.2901,7.2709,7.2837,53800.0
2009-04-16 13:30:00,11.37,11.38,11.36,11.36,32600.0,7.2837,7.2901,7.2773,7.2773,32600.0
2009-04-16 13:35:00,11.36,11.36,11.33,11.33,33800.0,7.2773,7.2773,7.2581,7.2581,33800.0
2009-04-16 13:40:00,11.33,11.33,11.3,11.31,110800.0,7.2581,7.2581,7.2388,7.2452,110800.0
2009-04-16 13:45:00,11.31,11.32,11.31,11.31,21800.0,7.2452,7.2517,7.2452,7.2452,21800.0
2009-04-16 13:50:00,11.32,11.34,11.31,11.31,19000.0,7.2517,7.2645,7.2452,7.2452,19000.0
2009-04-16 13:55:00,11.31,11.35,11.31,11.35,189200.0,7.2452,7.2709,7.2452,7.2709,189200.0
2009-04-16 14:00:00,11.35,11.36,11.35,11.36,22400.0,7.2709,7.2773,7.2709,7.2773,22400.0
2009-04-16 14:05:00,11.36,11.38,11.35,11.35,46200.0,7.2773,7.2901,7.2709,7.2709,46200.0
2009-04-16 14:10:00,11.36,11.38,11.36,11.38,28600.0,7.2773,7.2901,7.2773,7.2901,28600.0
2009-04-16 14:15:00,11.38,11.38,11.37,11.37,57200.0,7.2901,7.2901,7.2837,7.2837,57200.0
2009-04-16 14:20:00,11.37,11.38,11.36,11.37,112400.0,7.2837,7.2901,7.2773,7.2837,112400.0
2009-04-16 14:25:00,11.37,11.4,11.37,11.4,258600.0,7.2837,7.3029,7.2837,7.3029,258600.0
2009-04-16 14:30:00,11.4,11.43,11.4,11.43,53800.0,7.3029,7.3221,7.3029,7.3221,53800.0
2009-04-16 14:35:00,11.43,11.47,11.43,11.46,114400.0,7.3221,7.3477,7.3221,7.3413,114400.0
2009-04-16 14:40:00,11.46,11.47,11.46,11.47,68400.0,7.3413,7.3477,7.3413,7.3477,68400.0
2009-04-16 14:45:00,11.47,11.49,11.47,11.47,62600.0,7.3477,7.3606,7.3477,7.3477,62600.0
2009-04-16 14:50:00,11.47,11.51,11.47,11.5,63000.0,7.3477,7.3734,7.3477,7.367,63000.0
2009-04-16 14:55:00,11.5,11.5,11.47,11.47,33800.0,7.367,7.367,7.3477,7.3477,33800.0
2009-04-16 15:00:00,11.47,11.48,11.47,11.48,104400.0,7.3477,7.3542,7.3477,7.3542,104400.0
2009-04-16 15:05:00,11.48,11.5,11.47,11.5,101200.0,7.3542,7.367,7.3477,7.367,101200.0
2009-04-16 15:10:00,11.49,11.5,11.49,11.49,103000.0,7.3606,7.367,7.3606,7.3606,103000.0
2009-04-16 15:15:00,11.49,11.5,11.47,11.5,96800.0,7.3606,7.367,7.3477,7.367,96800.0
2009-04-16 15:20:00,11.5,11.51,11.48,11.49,226000.0,7.367,7.3734,7.3542,7.3606,226000.0
2009-04-16 15:25:00,11.48,11.5,11.48,11.5,129400.0,7.3542,7.367,7.3542,7.367,129400.0
2009-04-16 15:30:00,11.5,11.52,11.49,11.5,273600.0,7.367,7.3798,7.3606,7.367,273600.0
2009-04-16 15:35:00,11.5,11.52,11.49,11.51,245600.0,7.367,7.3798,7.3606,7.3734,245600.0
2009-04-16 15:40:00,11.52,11.55,11.52,11.53,220200.0,7.3798,7.399,7.3798,7.3862,220200.0
2009-04-16 15:45:00,11.53,11.55,11.52,11.54,279800.0,7.3862,7.399,7.3798,7.3926,279800.0
2009-04-16 15:50:00,11.54,11.56,11.53,11.55,384600.0,7.3926,7.4054,7.3862,7.399,384600.0
2009-04-16 15:55:00,11.55,11.56,11.52,11.53,520400.0,7.399,7.4054,7.3798,7.3862,520400.0
2009-04-17 09:30:00,11.46,11.55,11.46,11.55,552600.0,7.3413,7.399,7.3413,7.399,552600.0
2009-04-17 09:35:00,11.55,11.56,11.47,11.5,41000.0,7.399,7.4054,7.3477,7.367,41000.0
2009-04-17 09:40:00,11.51,11.51,11.42,11.49,102200.0,7.3734,7.3734,7.3157,7.3606,102200.0
2009-04-17 09:45:00,11.49,11.54,11.47,11.54,88400.0,7.3606,7.3926,7.3477,7.3926,88400.0
2009-04-17 09:50:00,11.55,11.56,11.5,11.52,121400.0,7.399,7.4054,7.367,7.3798,121400.0
2009-04-17 09:55:00,11.53,11.53,11.47,11.49,173000.0,7.3862,7.3862,7.3477,7.3606,173000.0
2009-04-17 10:00:00,11.49,11.5,11.47,11.5,49000.0,7.3606,7.367,7.3477,7.367,49000.0
2009-04-17 10:05:00,11.5,11.51,11.49,11.51,140600.0,7.367,7.3734,7.3606,7.3734,140600.0
2009-04-17 10:10:00,11.51,11.51,11.47,11.47,81000.0,7.3734,7.3734,7.3477,7.3477,81000.0
2009-04-17 10:15:00,11.48,11.49,11.45,11.48,42400.0,7.3542,7.3606,7.3349,7.3542,42400.0
2009-04-17 10:20:00,11.48,11.49,11.44,11.44,56000.0,7.3542,7.3606,7.3285,7.3285,56000.0
2009-04-17 10:25:00,11.44,11.46,11.43,11.44,57200.0,7.3285,7.3413,7.3221,7.3285,57200.0
2009-04-17 10:30:00,11.43,11.45,11.4,11.4,76400.0,7.3221,7.3349,7.3029,7.3029,76400.0
2009-04-17 10:35:00,11.4,11.4,11.35,11.35,133400.0,7.3029,7.3029,7.2709,7.2709,133400.0
2009-04-17 10:40:00,11.36,11.38,11.35,11.37,39200.0,7.2773,7.2901,7.2709,7.2837,39200.0
2009-04-17 10:45:00,11.37,11.38,11.35,11.37,54000.0,7.2837,7.2901,7.2709,7.2837,54000.0
2009-04-17 10:50:00,11.37,11.37,11.35,11.35,51600.0,7.2837,7.2837,7.2709,7.2709,51600.0
2009-04-17 10:55:00,11.35,11.37,11.34,11.35,71400.0,7.2709,7.2837,7.2645,7.2709,71400.0
2009-04-17 11:00:00,11.34,11.36,11.34,11.34,92800.0,7.2645,7.2773,7.2645,7.2645,92800.0
2009-04-17 11:05:00,11.34,11.35,11.33,11.35,46200.0,7.2645,7.2709,7.2581,7.2709,46200.0
2009-04-17 11:10:00,11.35,11.37,11.35,11.36,35000.0,7.2709,7.2837,7.2709,7.2773,35000.0
2009-04-17 11:15:00,11.36,11.37,11.35,11.35,35600.0,7.2773,7.2837,7.2709,7.2709,35600.0
2009-04-17 11:20:00,11.35,11.36,11.35,11.36,52600.0,7.2709,7.2773,7.2709,7.2773,52600.0
2009-04-17 11:25:00,11.37,11.39,11.37,11.38,23000.0,7.2837,7.2965,7.2837,7.2901,23000.0
2009-04-17 11:30:00,11.38,11.41,11.37,11.41,58400.0,7.2901,7.3093,7.2837,7.3093,58400.0
2009-04-17 11:35:00,11.4,11.43,11.4,11.4,49000.0,7.3029,7.3221,7.3029,7.3029,49000.0
2009-04-17 11:40:00,11.41,11.43,11.4,11.42,35400.0,7.3093,7.3221,7.3029,7.3157,35400.0
2009-04-17 11:45:00,11.42,11.44,11.42,11.43,32800.0,7.3157,7.3285,7.3157,7.3221,32800.0
2009-04-17 11:50:00,11.43,11.45,11.43,11.45,15400.0,7.3221,7.3349,7.3221,7.3349,15400.0
2009-04-17 11:55:00,11.45,11.45,11.44,11.45,16200.0,7.3349,7.3349,7.3285,7.3349,16200.0
2009-04-17 12:00:00,11.45,11.45,11.43,11.43,19800.0,7.3349,7.3349,7.3221,7.3221,19800.0
2009-04-17 12:05:00,11.43,11.44,11.43,11.44,24200.0,7.3221,7.3285,7.3221,7.3285,24200.0
2009-04-17 12:10:00,11.44,11.45,11.44,11.45,17000.0,7.3285,7.3349,7.3285,7.3349,17000.0
2009-04-17 12:15:00,11.45,11.45,11.43,11.43,50800.0,7.3349,7.3349,7.3221,7.3221,50800.0
2009-04-17 12:20:00,11.43,11.43,11.42,11.43,74600.0,7.3221,7.3221,7.3157,7.3221,74600.0
2009-04-17 12:25:00,11.42,11.45,11.42,11.45,110200.0,7.3157,7.3349,7.3157,7.3349,110200.0
2009-04-17 12:30:00,11.45,11.45,11.41,11.41,86400.0,7.3349,7.3349,7.3093,7.3093,86400.0
2009-04-17 12:35:00,11.4,11.41,11.4,11.4,52800.0,7.3029,7.3093,7.3029,7.3029,52800.0
2009-04-17 12:40:00,11.4,11.42,11.39,11.42,33000.0,7.3029,7.3157,7.2965,7.3157,33000.0
2009-04-17 12:45:00,11.42,11.46,11.42,11.46,33000.0,7.3157,7.3413,7.3157,7.3413,33000.0
2009-04-17 12:50:00,11.46,11.47,11.44,11.46,42800.0,7.3413,7.3477,7.3285,7.3413,42800.0
2009-04-17 12:55:00,11.46,11.47,11.45,11.47,51400.0,7.3413,7.3477,7.3349,7.3477,51400.0
2009-04-17 13:00:00,11.47,11.47,11.46,11.46,22600.0,7.3477,7.3477,7.3413,7.3413,22600.0
2009-04-17 13:05:00,11.46,11.47,11.46,11.47,31200.0,7.3413,7.3477,7.3413,7.3477,31200.0
2009-04-17 13:10:00,11.47,11.47,11.46,11.47,31600.0,7.3477,7.3477,7.3413,7.3477,31600.0
2009-04-17 13:15:00,11.46,11.47,11.46,11.47,31200.0,7.3413,7.3477,7.3413,7.3477,31200.0
2009-04-17 13:20:00,11.47,11.49,11.47,11.48,44000.0,7.3477,7.3606,7.3477,7.3542,44000.0
2009-04-17 13:25:00,11.48,11.49,11.47,11.48,24400.0,7.3542,7.3606,7.3477,7.3542,24400.0
2009-04-17 13:30:00,11.49,11.49,11.47,11.49,31000.0,7.3606,7.3606,7.3477,7.3606,31000.0
2009-04-17 13:35:00,11.49,11.5,11.49,11.5,50600.0,7.3606,7.367,7.3606,7.367,50600.0
2009-04-17 13:40:00,11.5,11.51,11.5,11.5,58400.0,7.367,7.3734,7.367,7.367,58400.0
2009-04-17 13:45:00,11.5,11.51,11.49,11.5,329600.0,7.367,7.3734,7.3606,7.367,329600.0
2009-04-17 13:50:00,11.5,11.52,11.5,11.52,65600.0,7.367,7.3798,7.367,7.3798,65600.0
2009-04-17 13:55:00,11.52,11.53,11.51,11.53,19000.0,7.3798,7.3862,7.3734,7.3862,19000.0
2009-04-17 14:00:00,11.53,11.53,11.5,11.5,27600.0,7.3862,7.3862,7.367,7.367,27600.0
2009-04-17 14:05:00,11.5,11.5,11.49,11.49,51200.0,7.367,7.367,7.3606,7.3606,51200.0
2009-04-17 14:10:00,11.49,11.5,11.49,11.5,11000.0,7.3606,7.367,7.3606,7.367,11000.0
2009-04-17 14:15:00,11.5,11.5,11.49,11.5,23400.0,7.367,7.367,7.3606,7.367,23400.0
2009-04-17 14:20:00,11.5,11.5,11.47,11.49,89600.0,7.367,7.367,7.3477,7.3606,89600.0
2009-04-17 14:25:00,11.49,11.51,11.49,11.51,23800.0,7.3606,7.3734,7.3606,7.3734,23800.0
2009-04-17 14:30:00,11.51,11.53,11.5,11.52,258400.0,7.3734,7.3862,7.367,7.3798,258400.0
2009-04-17 14:35:00,11.53,11.56,11.52,11.55,42400.0,7.3862,7.4054,7.3798,7.399,42400.0
2009-04-17 14:40:00,11.55,11.59,11.55,11.58,66000.0,7.399,7.4246,7.399,7.4182,66000.0
2009-04-17 14:45:00,11.59,11.59,11.58,11.59,57200.0,7.4246,7.4246,7.4182,7.4246,57200.0
2009-04-17 14:50:00,11.58,11.59,11.53,11.53,114800.0,7.4182,7.4246,7.3862,7.3862,114800.0
2009-04-17 14:55:00,11.53,11.54,11.51,11.54,93600.0,7.3862,7.3926,7.3734,7.3926,93600.0
2009-04-17 15:00:00,11.54,11.57,11.54,11.57,43600.0,7.3926,7.4118,7.3926,7.4118,43600.0
2009-04-17 15:05:00,11.56,11.58,11.56,11.58,30600.0,7.4054,7.4182,7.4054,7.4182,30600.0
2009-04-17 15:10:00,11.58,11.58,11.57,11.58,78800.0,7.4182,7.4182,7.4118,7.4182,78800.0
2009-04-17 15:15:00,11.58,11.58,11.56,11.56,53000.0,7.4182,7.4182,7.4054,7.4054,53000.0
2009-04-17 15:20:00,11.56,11.58,11.56,11.58,81400.0,7.4054,7.4182,7.4054,7.4182,81400.0
2009-04-17 15:25:00,11.57,11.59,11.56,11.58,48800.0,7.4118,7.4246,7.4054,7.4182,48800.0
2009-04-17 15:30:00,11.58,11.59,11.56,11.56,90200.0,7.4182,7.4246,7.4054,7.4054,90200.0
2009-04-17 15:35:00,11.56,11.59,11.56,11.59,58400.0,7.4054,7.4246,7.4054,7.4246,58400.0
2009-04-17 15:40:00,11.59,11.61,11.58,11.6,144200.0,7.4246,7.4374,7.4182,7.431,144200.0
2009-04-17 15:45:00,11.6,11.61,11.58,11.61,118000.0,7.431,7.4374,7.4182,7.4374,118000.0
2009-04-17 15:50:00,11.61,11.62,11.58,11.58,122200.0,7.4374,7.4438,7.4182,7.4182,122200.0
2009-04-17 15:55:00,11.58,11.58,11.55,11.56,369600.0,7.4182,7.4182,7.399,7.4054,369600.0
2009-04-20 09:30:00,11.37,11.49,11.34,11.36,82600.0,7.2837,7.3606,7.2645,7.2773,82600.0
2009-04-20 09:35:00,11.36,11.4,11.36,11.38,45400.0,7.2773,7.3029,7.2773,7.2901,45400.0
2009-04-20 09:40:00,11.37,11.37,11.26,11.26,52400.0,7.2837,7.2837,7.2132,7.2132,52400.0
2009-04-20 09:45:00,11.26,11.29,11.25,11.29,38200.0,7.2132,7.2324,7.2068,7.2324,38200.0
2009-04-20 09:50:00,11.29,11.34,11.28,11.32,111800.0,7.2324,7.2645,7.226,7.2517,111800.0
2009-04-20 09:55:00,11.32,11.32,11.28,11.3,40800.0,7.2517,7.2517,7.226,7.2388,40800.0
2009-04-20 10:00:00,11.3,11.31,11.26,11.31,107800.0,7.2388,7.2452,7.2132,7.2452,107800.0
2009-04-20 10:05:00,11.29,11.3,11.27,11.27,35200.0,7.2324,7.2388,7.2196,7.2196,35200.0
2009-04-20 10:10:00,11.27,11.29,11.26,11.26,104400.0,7.2196,7.2324,7.2132,7.2132,104400.0
2009-04-20 10:15:00,11.25,11.26,11.22,11.22,74000.0,7.2068,7.2132,7.1876,7.1876,74000.0
2009-04-20 10:20:00,11.22,11.23,11.2,11.22,38400.0,7.1876,7.194,7.1748,7.1876,38400.0
2009-04-20 10:25:00,11.22,11.23,11.21,11.22,27200.0,7.1876,7.194,7.1812,7.1876,27200.0
2009-04-20 10:30:00,11.22,11.34,11.2,11.26,151600.0,7.1876,7.2645,7.1748,7.2132,151600.0
2009-04-20 10:35:00,11.26,11.27,11.24,11.25,59800.0,7.2132,7.2196,7.2004,7.2068,59800.0
2009-04-20 10:40:00,11.25,11.26,11.22,11.22,34200.0,7.2068,7.2132,7.1876,7.1876,34200.0
2009-04-20 10:45:00,11.21,11.21,11.16,11.17,60400.0,7.1812,7.1812,7.1492,7.1556,60400.0
2009-04-20 10:50:00,11.17,11.17,11.15,11.16,21200.0,7.1556,7.1556,7.1428,7.1492,21200.0
2009-04-20 10:55:00,11.16,11.18,11.15,11.17,53600.0,7.1492,7.162,7.1428,7.1556,53600.0
2009-04-20 11:00:00,11.17,11.17,11.13,11.13,19800.0,7.1556,7.1556,7.1299,7.1299,19800.0
2009-04-20 11:05:00,11.13,11.17,11.13,11.17,43000.0,7.1299,7.1556,7.1299,7.1556,43000.0
2009-04-20 11:10:00,11.17,11.17,11.14,11.14,24400.0,7.1556,7.1556,7.1363,7.1363,24400.0
2009-04-20 11:15:00,11.14,11.16,11.13,11.15,38000.0,7.1363,7.1492,7.1299,7.1428,38000.0
2009-04-20 11:20:00,11.14,11.18,11.14,11.17,86200.0,7.1363,7.162,7.1363,7.1556,86200.0
2009-04-20 11:25:00,11.17,11.18,11.17,11.18,51200.0,7.1556,7.162,7.1556,7.162,51200.0
2009-04-20 11:30:00,11.18,11.2,11.16,11.17,63600.0,7.162,7.1748,7.1492,7.1556,63600.0
2009-04-20 11:35:00,11.17,11.17,11.15,11.15,14000.0,7.1556,7.1556,7.1428,7.1428,14000.0
2009-04-20 11:40:00,11.16,11.17,11.15,11.15,36800.0,7.1492,7.1556,7.1428,7.1428,36800.0
2009-04-20 11:45:00,11.15,11.16,11.15,11.15,32200.0,7.1428,7.1492,7.1428,7.1428,32200.0
2009-04-20 11:50:00,11.15,11.19,11.15,11.19,32400.0,7.1428,7.1684,7.1428,7.1684,32400.0
2009-04-20 11:55:00,11.19,11.19,11.13,11.14,54400.0,7.1684,7.1684,7.1299,7.1363,54400.0
2009-04-20 12:00:00,11.14,11.15,11.11,11.12,72000.0,7.1363,7.1428,7.1171,7.1235,72000.0
2009-04-20 12:05:00,11.12,11.17,11.12,11.17,47600.0,7.1235,7.1556,7.1235,7.1556,47600.0
2009-04-20 12:10:00,11.17,11.2,11.15,11.2,39800.0,7.1556,7.1748,7.1428,7.1748,39800.0
2009-04-20 12:15:00,11.19,11.19,11.18,11.18,35400.0,7.1684,7.1684,7.162,7.162,35400.0
2009-04-20 12:20:00,11.18,11.2,11.18,11.18,30600.0,7.162,7.1748,7.162,7.162,30600.0
2009-04-20 12:25:00,11.17,11.19,11.16,11.19,31200.0,7.1556,7.1684,7.1492,7.1684,31200.0
2009-04-20 12:30:00,11.18,11.18,11.17,11.18,23400.0,7.162,7.162,7.1556,7.162,23400.0
2009-04-20 12:35:00,11.18,11.18,11.15,11.15,37600.0,7.162,7.162,7.1428,7.1428,37600.0
2009-04-20 12:40:00,11.16,11.19,11.15,11.19,42600.0,7.1492,7.1684,7.1428,7.1684,42600.0
2009-04-20 12:45:00,11.19,11.22,11.19,11.22,14400.0,7.1684,7.1876,7.1684,7.1876,14400.0
2009-04-20 12:50:00,11.22,11.24,11.22,11.24,42000.0,7.1876,7.2004,7.1876,7.2004,42000.0
2009-04-20 12:55:00,11.24,11.26,11.24,11.26,51800.0,7.2004,7.2132,7.2004,7.2132,51800.0
2009-04-20 13:00:00,11.26,11.26,11.21,11.21,32800.0,7.2132,7.2132,7.1812,7.1812,32800.0
2009-04-20 13:05:00,11.21,11.21,11.2,11.2,14200.0,7.1812,7.1812,7.1748,7.1748,14200.0
2009-04-20 13:10:00,11.2,11.21,11.2,11.2,30800.0,7.1748,7.1812,7.1748,7.1748,30800.0
2009-04-20 13:15:00,11.21,11.21,11.2,11.2,16000.0,7.1812,7.1812,7.1748,7.1748,16000.0
2009-04-20 13:20:00,11.2,11.2,11.19,11.19,21200.0,7.1748,7.1748,7.1684,7.1684,21200.0
2009-04-20 13:25:00,11.19,11.19,11.18,11.19,14400.0,7.1684,7.1684,7.162,7.1684,14400.0
2009-04-20 13:30:00,11.18,11.21,11.18,11.2,64600.0,7.162,7.1812,7.162,7.1748,64600.0
2009-04-20 13:35:00,11.21,11.21,11.19,11.19,11800.0,7.1812,7.1812,7.1684,7.1684,11800.0
2009-04-20 13:40:00,11.2,11.21,11.2,11.21,10800.0,7.1748,7.1812,7.1748,7.1812,10800.0
2009-04-20 13:45:00,11.21,11.21,11.19,11.19,25600.0,7.1812,7.1812,7.1684,7.1684,25600.0
2009-04-20 13:50:00,11.2,11.21,11.19,11.21,22000.0,7.1748,7.1812,7.1684,7.1812,22000.0
2009-04-20 13:55:00,11.21,11.22,11.2,11.21,58000.0,7.1812,7.1876,7.1748,7.1812,58000.0
2009-04-20 14:00:00,11.21,11.21,11.18,11.19,40600.0,7.1812,7.1812,7.162,7.1684,40600.0
2009-04-20 14:05:00,11.19,11.19,11.18,11.18,22800.0,7.1684,7.1684,7.162,7.162,22800.0
2009-04-20 14:10:00,11.18,11.18,11.17,11.17,65200.0,7.162,7.162,7.1556,7.1556,65200.0
2009-04-20 14:15:00,11.17,11.18,11.17,11.18,62600.0,7.1556,7.162,7.1556,7.162,62600.0
2009-04-20 14:20:00,11.18,11.19,11.18,11.19,61600.0,7.162,7.1684,7.162,7.1684,61600.0
2009-04-20 14:25:00,11.19,11.19,11.15,11.15,73400.0,7.1684,7.1684,7.1428,7.1428,73400.0
2009-04-20 14:30:00,11.15,11.16,11.15,11.15,59200.0,7.1428,7.1492,7.1428,7.1428,59200.0
2009-04-20 14:35:00,11.15,11.15,11.13,11.13,59000.0,7.1428,7.1428,7.1299,7.1299,59000.0
2009-04-20 14:40:00,11.13,11.16,11.13,11.15,90800.0,7.1299,7.1492,7.1299,7.1428,90800.0
2009-04-20 14:45:00,11.15,11.15,11.15,11.15,31400.0,7.1428,7.1428,7.1428,7.1428,31400.0
2009-04-20 14:50:00,11.15,11.15,11.11,11.11,76600.0,7.1428,7.1428,7.1171,7.1171,76600.0
2009-04-20 14:55:00,11.11,11.12,11.09,11.1,94200.0,7.1171,7.1235,7.1043,7.1107,94200.0
2009-04-20 15:00:00,11.1,11.13,11.1,11.12,62400.0,7.1107,7.1299,7.1107,7.1235,62400.0
2009-04-20 15:05:00,11.12,11.13,11.11,11.12,71000.0,7.1235,7.1299,7.1171,7.1235,71000.0
2009-04-20 15:10:00,11.13,11.15,11.13,11.13,68800.0,7.1299,7.1428,7.1299,7.1299,68800.0
2009-04-20 15:15:00,11.13,11.13,11.12,11.13,44200.0,7.1299,7.1299,7.1235,7.1299,44200.0
2009-04-20 15:20:00,11.13,11.13,11.08,11.08,98800.0,7.1299,7.1299,7.0979,7.0979,98800.0
2009-04-20 15:25:00,11.08,11.09,11.06,11.06,89600.0,7.0979,7.1043,7.0851,7.0851,89600.0
2009-04-20 15:30:00,11.06,11.12,11.06,11.11,148200.0,7.0851,7.1235,7.0851,7.1171,148200.0
2009-04-20 15:35:00,11.11,11.12,11.09,11.09,84800.0,7.1171,7.1235,7.1043,7.1043,84800.0
2009-04-20 15:40:00,11.09,11.12,11.08,11.1,179200.0,7.1043,7.1235,7.0979,7.1107,179200.0
2009-04-20 15:45:00,11.1,11.12,11.09,11.1,161800.0,7.1107,7.1235,7.1043,7.1107,161800.0
2009-04-20 15:50:00,11.1,11.13,11.09,11.12,270200.0,7.1107,7.1299,7.1043,7.1235,270200.0
2009-04-20 15:55:00,11.12,11.13,11.1,11.1,448400.0,7.1235,7.1299,7.1107,7.1107,448400.0
2009-04-21 09:30:00,11.12,11.21,11.11,11.17,47400.0,7.1235,7.1812,7.1171,7.1556,47400.0
2009-04-21 09:35:00,11.17,11.24,11.15,11.22,58600.0,7.1556,7.2004,7.1428,7.1876,58600.0
2009-04-21 09:40:00,11.23,11.26,11.2,11.22,44000.0,7.194,7.2132,7.1748,7.1876,44000.0
2009-04-21 09:45:00,11.22,11.28,11.22,11.28,30000.0,7.1876,7.226,7.1876,7.226,30000.0
2009-04-21 09:50:00,11.28,11.34,11.28,11.29,119600.0,7.226,7.2645,7.226,7.2324,119600.0
2009-04-21 09:55:00,11.29,11.3,11.26,11.27,56800.0,7.2324,7.2388,7.2132,7.2196,56800.0
2009-04-21 10:00:00,11.26,11.27,11.17,11.17,78200.0,7.2132,7.2196,7.1556,7.1556,78200.0
2009-04-21 10:05:00,11.17,11.22,11.17,11.2,44400.0,7.1556,7.1876,7.1556,7.1748,44400.0
2009-04-21 10:10:00,11.2,11.2,11.12,11.12,47400.0,7.1748,7.1748,7.1235,7.1235,47400.0
2009-04-21 10:15:00,11.12,11.13,11.05,11.05,180600.0,7.1235,7.1299,7.0787,7.0787,180600.0
2009-04-21 10:20:00,11.05,11.05,11.02,11.04,80000.0,7.0787,7.0787,7.0595,7.0723,80000.0
2009-04-21 10:25:00,11.05,11.05,10.98,11.0,165600.0,7.0787,7.0787,7.0338,7.0467,165600.0
2009-04-21 10:30:00,11.01,11.01,10.9,10.91,144000.0,7.0531,7.0531,6.9826,6.989,144000.0
2009-04-21 10:35:00,10.91,10.97,10.88,10.96,276200.0,6.989,7.0274,6.9698,7.021,276200.0
2009-04-21 10:40:00,10.97,10.97,10.93,10.97,72800.0,7.0274,7.0274,7.0018,7.0274,72800.0
2009-04-21 10:45:00,10.97,10.98,10.93,10.93,143200.0,7.0274,7.0338,7.0018,7.0018,143200.0
2009-04-21 10:50:00,10.93,10.95,10.88,10.88,70000.0,7.0018,7.0146,6.9698,6.9698,70000.0
2009-04-21 10:55:00,10.88,10.92,10.88,10.9,157000.0,6.9698,6.9954,6.9698,6.9826,157000.0
2009-04-21 11:00:00,10.9,10.93,10.9,10.93,165200.0,6.9826,7.0018,6.9826,7.0018,165200.0
2009-04-21 11:05:00,10.93,10.96,10.92,10.96,91200.0,7.0018,7.021,6.9954,7.021,91200.0
2009-04-21 11:10:00,10.95,10.99,10.94,10.97,244200.0,7.0146,7.0403,7.0082,7.0274,244200.0
2009-04-21 11:15:00,10.97,11.03,10.97,11.03,182200.0,7.0274,7.0659,7.0274,7.0659,182200.0
2009-04-21 11:20:00,11.03,11.05,11.03,11.05,87000.0,7.0659,7.0787,7.0659,7.0787,87000.0
2009-04-21 11:25:00,11.05,11.06,11.05,11.05,112600.0,7.0787,7.0851,7.0787,7.0787,112600.0
2009-04-21 11:30:00,11.05,11.06,11.04,11.05,74000.0,7.0787,7.0851,7.0723,7.0787,74000.0
2009-04-21 11:35:00,11.05,11.05,11.03,11.03,105800.0,7.0787,7.0787,7.0659,7.0659,105800.0
2009-04-21 11:40:00,11.03,11.04,11.02,11.03,148200.0,7.0659,7.0723,7.0595,7.0659,148200.0
2009-04-21 11:45:00,11.03,11.04,11.01,11.04,104000.0,7.0659,7.0723,7.0531,7.0723,104000.0
2009-04-21 11:50:00,11.04,11.04,11.02,11.03,68200.0,7.0723,7.0723,7.0595,7.0659,68200.0
2009-04-21 11:55:00,11.03,11.06,11.03,11.06,119400.0,7.0659,7.0851,7.0659,7.0851,119400.0
2009-04-21 12:00:00,11.06,11.08,11.06,11.08,68600.0,7.0851,7.0979,7.0851,7.0979,68600.0
2009-04-21 12:05:00,11.09,11.13,11.09,11.13,243400.0,7.1043,7.1299,7.1043,7.1299,243400.0
2009-04-21 12:10:00,11.12,11.13,11.11,11.12,49800.0,7.1235,7.1299,7.1171,7.1235,49800.0
2009-04-21 12:15:00,11.12,11.13,11.11,11.13,63000.0,7.1235,7.1299,7.1171,7.1299,63000.0
2009-04-21 12:20:00,11.13,11.15,11.12,11.13,62400.0,7.1299,7.1428,7.1235,7.1299,62400.0
2009-04-21 12:25:00,11.13,11.16,11.13,11.13,95200.0,7.1299,7.1492,7.1299,7.1299,95200.0
2009-04-21 12:30:00,11.13,11.15,11.13,11.14,51000.0,7.1299,7.1428,7.1299,7.1363,51000.0
2009-04-21 12:35:00,11.14,11.17,11.14,11.16,177600.0,7.1363,7.1556,7.1363,7.1492,177600.0
2009-04-21 12:40:00,11.16,11.17,11.16,11.16,64800.0,7.1492,7.1556,7.1492,7.1492,64800.0
2009-04-21 12:45:00,11.17,11.18,11.16,11.17,119800.0,7.1556,7.162,7.1492,7.1556,119800.0
2009-04-21 12:50:00,11.17,11.2,11.17,11.19,113800.0,7.1556,7.1748,7.1556,7.1684,113800.0
2009-04-21 12:55:00,11.19,11.19,11.15,11.15,109600.0,7.1684,7.1684,7.1428,7.1428,109600.0
2009-04-21 13:00:00,11.15,11.16,11.12,11.13,199000.0,7.1428,7.1492,7.1235,7.1299,199000.0
2009-04-21 13:05:00,11.13,11.14,11.11,11.12,43600.0,7.1299,7.1363,7.1171,7.1235,43600.0
2009-04-21 13:10:00,11.12,11.13,11.12,11.12,60000.0,7.1235,7.1299,7.1235,7.1235,60000.0
2009-04-21 13:15:00,11.12,11.13,11.08,11.08,196600.0,7.1235,7.1299,7.0979,7.0979,196600.0
2009-04-21 13:20:00,11.08,11.1,11.08,11.1,65600.0,7.0979,7.1107,7.0979,7.1107,65600.0
2009-04-21 13:25:00,11.1,11.12,11.1,11.11,105000.0,7.1107,7.1235,7.1107,7.1171,105000.0
2009-04-21 13:30:00,11.11,11.11,11.08,11.09,119800.0,7.1171,7.1171,7.0979,7.1043,119800.0
2009-04-21 13:35:00,11.08,11.09,11.05,11.05,77000.0,7.0979,7.1043,7.0787,7.0787,77000.0
2009-04-21 13:40:00,11.05,11.09,11.05,11.06,50800.0,7.0787,7.1043,7.0787,7.0851,50800.0
2009-04-21 13:45:00,11.06,11.06,11.05,11.05,57800.0,7.0851,7.0851,7.0787,7.0787,57800.0
2009-04-21 13:50:00,11.05,11.06,10.99,10.99,85200.0,7.0787,7.0851,7.0403,7.0403,85200.0
2009-04-21 13:55:00,11.0,11.01,11.0,11.01,33200.0,7.0467,7.0531,7.0467,7.0531,33200.0
2009-04-21 14:00:00,11.01,11.02,10.99,10.99,48000.0,7.0531,7.0595,7.0403,7.0403,48000.0
2009-04-21 14:05:00,10.99,10.99,10.97,10.99,76600.0,7.0403,7.0403,7.0274,7.0403,76600.0
2009-04-21 14:10:00,10.99,10.99,10.95,10.95,43800.0,7.0403,7.0403,7.0146,7.0146,43800.0
2009-04-21 14:15:00,10.95,10.95,10.93,10.93,277600.0,7.0146,7.0146,7.0018,7.0018,277600.0
2009-04-21 14:20:00,10.93,10.93,10.91,10.92,77400.0,7.0018,7.0018,6.989,6.9954,77400.0
2009-04-21 14:25:00,10.91,10.91,10.9,10.91,89600.0,6.989,6.989,6.9826,6.989,89600.0
2009-04-21 14:30:00,10.91,10.93,10.91,10.92,102600.0,6.989,7.0018,6.989,6.9954,102600.0
2009-04-21 14:35:00,10.92,10.93,10.9,10.9,222600.0,6.9954,7.0018,6.9826,6.9826,222600.0
2009-04-21 14:40:00,10.9,10.92,10.88,10.9,248800.0,6.9826,6.9954,6.9698,6.9826,248800.0
2009-04-21 14:45:00,10.9,10.92,10.89,10.9,82400.0,6.9826,6.9954,6.9762,6.9826,82400.0
2009-04-21 14:50:00,10.9,10.9,10.88,10.9,79600.0,6.9826,6.9826,6.9698,6.9826,79600.0
2009-04-21 14:55:00,10.9,10.94,10.9,10.93,82800.0,6.9826,7.0082,6.9826,7.0018,82800.0
2009-04-21 15:00:00,10.92,10.95,10.91,10.95,33000.0,6.9954,7.0146,6.989,7.0146,33000.0
2009-04-21 15:05:00,10.95,11.01,10.95,10.99,82200.0,7.0146,7.0531,7.0146,7.0403,82200.0
2009-04-21 15:10:00,10.99,11.04,10.99,11.04,116800.0,7.0403,7.0723,7.0403,7.0723,116800.0
2009-04-21 15:15:00,11.04,11.08,11.04,11.08,76800.0,7.0723,7.0979,7.0723,7.0979,76800.0
2009-04-21 15:20:00,11.08,11.09,11.05,11.09,86200.0,7.0979,7.1043,7.0787,7.1043,86200.0
2009-04-21 15:25:00,11.08,11.09,11.07,11.07,113200.0,7.0979,7.1043,7.0915,7.0915,113200.0
2009-04-21 15:30:00,11.07,11.1,11.06,11.09,141800.0,7.0915,7.1107,7.0851,7.1043,141800.0
2009-04-21 15:35:00,11.09,11.1,11.05,11.1,126800.0,7.1043,7.1107,7.0787,7.1107,126800.0
2009-04-21 15:40:00,11.09,11.11,11.07,11.09,276800.0,7.1043,7.1171,7.0915,7.1043,276800.0
2009-04-21 15:45:00,11.09,11.11,11.08,11.1,175000.0,7.1043,7.1171,7.0979,7.1107,175000.0
2009-04-21 15:50:00,11.1,11.17,11.1,11.17,249200.0,7.1107,7.1556,7.1107,7.1556,249200.0
2009-04-21 15:55:00,11.17,11.18,11.13,11.13,261200.0,7.1556,7.162,7.1299,7.1299,261200.0
2009-04-22 09:30:00,11.14,11.14,10.84,10.87,169600.0,7.1363,7.1363,6.9442,6.9634,169600.0
2009-04-22 09:35:00,10.87,10.97,10.87,10.96,248600.0,6.9634,7.0274,6.9634,7.021,248600.0
2009-04-22 09:40:00,10.97,10.97,10.92,10.93,153400.0,7.0274,7.0274,6.9954,7.0018,153400.0
2009-04-22 09:45:00,10.94,10.97,10.93,10.96,168000.0,7.0082,7.0274,7.0018,7.021,168000.0
2009-04-22 09:50:00,10.96,11.13,10.96,11.11,196800.0,7.021,7.1299,7.021,7.1171,196800.0
2009-04-22 09:55:00,11.11,11.17,11.11,11.15,81600.0,7.1171,7.1556,7.1171,7.1428,81600.0
2009-04-22 10:00:00,11.15,11.24,11.15,11.19,81000.0,7.1428,7.2004,7.1428,7.1684,81000.0
2009-04-22 10:05:00,11.19,11.27,11.19,11.22,136400.0,7.1684,7.2196,7.1684,7.1876,136400.0
2009-04-22 10:10:00,11.22,11.26,11.2,11.24,93200.0,7.1876,7.2132,7.1748,7.2004,93200.0
2009-04-22 10:15:00,11.24,11.29,11.24,11.28,116600.0,7.2004,7.2324,7.2004,7.226,116600.0
2009-04-22 10:20:00,11.28,11.33,11.28,11.31,135200.0,7.226,7.2581,7.226,7.2452,135200.0
2009-04-22 10:25:00,11.31,11.34,11.29,11.31,124200.0,7.2452,7.2645,7.2324,7.2452,124200.0
2009-04-22 10:30:00,11.31,11.33,11.28,11.29,47400.0,7.2452,7.2581,7.226,7.2324,47400.0
2009-04-22 10:35:00,11.28,11.3,11.28,11.3,66200.0,7.226,7.2388,7.226,7.2388,66200.0
2009-04-22 10:40:00,11.29,11.31,11.29,11.3,48000.0,7.2324,7.2452,7.2324,7.2388,48000.0
2009-04-22 10:45:00,11.3,11.33,11.3,11.32,40000.0,7.2388,7.2581,7.2388,7.2517,40000.0
2009-04-22 10:50:00,11.31,11.33,11.29,11.3,77000.0,7.2452,7.2581,7.2324,7.2388,77000.0
2009-04-22 10:55:00,11.3,11.32,11.26,11.27,95200.0,7.2388,7.2517,7.2132,7.2196,95200.0
2009-04-22 11:00:00,11.28,11.29,11.27,11.29,53200.0,7.226,7.2324,7.2196,7.2324,53200.0
2009-04-22 11:05:00,11.29,11.31,11.27,11.29,72000.0,7.2324,7.2452,7.2196,7.2324,72000.0
2009-04-22 11:10:00,11.28,11.29,11.24,11.26,96000.0,7.226,7.2324,7.2004,7.2132,96000.0
2009-04-22 11:15:00,11.26,11.28,11.26,11.28,53200.0,7.2132,7.226,7.2132,7.226,53200.0
2009-04-22 11:20:00,11.28,11.31,11.28,11.31,66000.0,7.226,7.2452,7.226,7.2452,66000.0
2009-04-22 11:25:00,11.31,11.31,11.29,11.3,77000.0,7.2452,7.2452,7.2324,7.2388,77000.0
2009-04-22 11:30:00,11.3,11.34,11.3,11.33,191200.0,7.2388,7.2645,7.2388,7.2581,191200.0
2009-04-22 11:35:00,11.33,11.34,11.31,11.34,41200.0,7.2581,7.2645,7.2452,7.2645,41200.0
2009-04-22 11:40:00,11.34,11.35,11.33,11.33,102400.0,7.2645,7.2709,7.2581,7.2581,102400.0
2009-04-22 11:45:00,11.33,11.35,11.33,11.33,78000.0,7.2581,7.2709,7.2581,7.2581,78000.0
2009-04-22 11:50:00,11.33,11.34,11.31,11.33,112400.0,7.2581,7.2645,7.2452,7.2581,112400.0
2009-04-22 11:55:00,11.33,11.35,11.31,11.33,82400.0,7.2581,7.2709,7.2452,7.2581,82400.0
2009-04-22 12:00:00,11.33,11.34,11.31,11.32,104800.0,7.2581,7.2645,7.2452,7.2517,104800.0
2009-04-22 12:05:00,11.32,11.36,11.31,11.35,107600.0,7.2517,7.2773,7.2452,7.2709,107600.0
2009-04-22 12:10:00,11.34,11.36,11.34,11.35,84800.0,7.2645,7.2773,7.2645,7.2709,84800.0
2009-04-22 12:15:00,11.35,11.35,11.31,11.31,59800.0,7.2709,7.2709,7.2452,7.2452,59800.0
2009-04-22 12:20:00,11.31,11.34,11.31,11.33,57200.0,7.2452,7.2645,7.2452,7.2581,57200.0
2009-04-22 12:25:00,11.33,11.34,11.28,11.28,68800.0,7.2581,7.2645,7.226,7.226,68800.0
2009-04-22 12:30:00,11.28,11.29,11.26,11.26,56400.0,7.226,7.2324,7.2132,7.2132,56400.0
2009-04-22 12:35:00,11.26,11.29,11.25,11.29,43200.0,7.2132,7.2324,7.2068,7.2324,43200.0
2009-04-22 12:40:00,11.29,11.3,11.26,11.26,68400.0,7.2324,7.2388,7.2132,7.2132,68400.0
2009-04-22 12:45:00,11.26,11.26,11.22,11.24,82000.0,7.2132,7.2132,7.1876,7.2004,82000.0
2009-04-22 12:50:00,11.24,11.26,11.24,11.26,56800.0,7.2004,7.2132,7.2004,7.2132,56800.0
2009-04-22 12:55:00,11.27,11.3,11.27,11.29,35400.0,7.2196,7.2388,7.2196,7.2324,35400.0
2009-04-22 13:00:00,11.29,11.31,11.28,11.3,54400.0,7.2324,7.2452,7.226,7.2388,54400.0
2009-04-22 13:05:00,11.3,11.31,11.29,11.31,56400.0,7.2388,7.2452,7.2324,7.2452,56400.0
2009-04-22 13:10:00,11.3,11.3,11.27,11.29,35000.0,7.2388,7.2388,7.2196,7.2324,35000.0
2009-04-22 13:15:00,11.29,11.33,11.29,11.33,85800.0,7.2324,7.2581,7.2324,7.2581,85800.0
2009-04-22 13:20:00,11.33,11.33,11.31,11.31,91600.0,7.2581,7.2581,7.2452,7.2452,91600.0
2009-04-22 13:25:00,11.31,11.34,11.3,11.34,58400.0,7.2452,7.2645,7.2388,7.2645,58400.0
2009-04-22 13:30:00,11.34,11.36,11.32,11.36,51600.0,7.2645,7.2773,7.2517,7.2773,51600.0
2009-04-22 13:35:00,11.35,11.35,11.33,11.34,57400.0,7.2709,7.2709,7.2581,7.2645,57400.0
2009-04-22 13:40:00,11.34,11.35,11.32,11.33,74000.0,7.2645,7.2709,7.2517,7.2581,74000.0
2009-04-22 13:45:00,11.33,11.34,11.32,11.33,36000.0,7.2581,7.2645,7.2517,7.2581,36000.0
2009-04-22 13:50:00,11.33,11.34,11.31,11.31,21800.0,7.2581,7.2645,7.2452,7.2452,21800.0
2009-04-22 13:55:00,11.31,11.31,11.28,11.29,58000.0,7.2452,7.2452,7.226,7.2324,58000.0
2009-04-22 14:00:00,11.28,11.31,11.28,11.29,45600.0,7.226,7.2452,7.226,7.2324,45600.0
2009-04-22 14:05:00,11.29,11.31,11.28,11.3,52000.0,7.2324,7.2452,7.226,7.2388,52000.0
2009-04-22 14:10:00,11.3,11.33,11.3,11.31,49000.0,7.2388,7.2581,7.2388,7.2452,49000.0
2009-04-22 14:15:00,11.31,11.36,11.31,11.36,98600.0,7.2452,7.2773,7.2452,7.2773,98600.0
2009-04-22 14:20:00,11.35,11.38,11.35,11.37,40000.0,7.2709,7.2901,7.2709,7.2837,40000.0
2009-04-22 14:25:00,11.38,11.38,11.37,11.38,46800.0,7.2901,7.2901,7.2837,7.2901,46800.0
2009-04-22 14:30:00,11.38,11.42,11.38,11.39,197400.0,7.2901,7.3157,7.2901,7.2965,197400.0
2009-04-22 14:35:00,11.39,11.4,11.38,11.38,115400.0,7.2965,7.3029,7.2901,7.2901,115400.0
2009-04-22 14:40:00,11.38,11.41,11.38,11.4,137800.0,7.2901,7.3093,7.2901,7.3029,137800.0
2009-04-22 14:45:00,11.4,11.4,11.39,11.4,57000.0,7.3029,7.3029,7.2965,7.3029,57000.0
2009-04-22 14:50:00,11.4,11.42,11.4,11.42,84200.0,7.3029,7.3157,7.3029,7.3157,84200.0
2009-04-22 14:55:00,11.42,11.42,11.37,11.38,93200.0,7.3157,7.3157,7.2837,7.2901,93200.0
2009-04-22 15:00:00,11.38,11.38,11.35,11.36,88600.0,7.2901,7.2901,7.2709,7.2773,88600.0
2009-04-22 15:05:00,11.36,11.37,11.36,11.36,57200.0,7.2773,7.2837,7.2773,7.2773,57200.0
2009-04-22 15:10:00,11.36,11.42,11.36,11.41,235000.0,7.2773,7.3157,7.2773,7.3093,235000.0
2009-04-22 15:15:00,11.41,11.44,11.35,11.35,169000.0,7.3093,7.3285,7.2709,7.2709,169000.0
2009-04-22 15:20:00,11.36,11.39,11.33,11.33,199200.0,7.2773,7.2965,7.2581,7.2581,199200.0
2009-04-22 15:25:00,11.33,11.35,11.29,11.31,224600.0,7.2581,7.2709,7.2324,7.2452,224600.0
2009-04-22 15:30:00,11.31,11.31,11.26,11.31,223000.0,7.2452,7.2452,7.2132,7.2452,223000.0
2009-04-22 15:35:00,11.31,11.32,11.28,11.29,435600.0,7.2452,7.2517,7.226,7.2324,435600.0
2009-04-22 15:40:00,11.29,11.31,11.26,11.26,402000.0,7.2324,7.2452,7.2132,7.2132,402000.0
2009-04-22 15:45:00,11.26,11.28,11.21,11.22,173600.0,7.2132,7.226,7.1812,7.1876,173600.0
2009-04-22 15:50:00,11.22,11.27,11.19,11.2,577000.0,7.1876,7.2196,7.1684,7.1748,577000.0
2009-04-22 15:55:00,11.2,11.2,11.13,11.18,468200.0,7.1748,7.1748,7.1299,7.162,468200.0
2009-04-23 09:30:00,11.16,11.16,11.0,11.0,161400.0,7.1492,7.1492,7.0467,7.0467,161400.0
2009-04-23 09:35:00,11.0,11.05,10.91,11.01,111200.0,7.0467,7.0787,6.989,7.0531,111200.0
2009-04-23 09:40:00,10.99,11.09,10.97,11.08,215200.0,7.0403,7.1043,7.0274,7.0979,215200.0
2009-04-23 09:45:00,11.08,11.13,11.04,11.08,157400.0,7.0979,7.1299,7.0723,7.0979,157400.0
2009-04-23 09:50:00,11.08,11.09,10.99,10.99,296200.0,7.0979,7.1043,7.0403,7.0403,296200.0
2009-04-23 09:55:00,10.99,11.0,10.95,10.96,141400.0,7.0403,7.0467,7.0146,7.021,141400.0
2009-04-23 10:00:00,10.96,10.96,10.85,10.87,373400.0,7.021,7.021,6.9506,6.9634,373400.0
2009-04-23 10:05:00,10.87,10.92,10.87,10.9,208200.0,6.9634,6.9954,6.9634,6.9826,208200.0
2009-04-23 10:10:00,10.91,10.92,10.88,10.88,286200.0,6.989,6.9954,6.9698,6.9698,286200.0
2009-04-23 10:15:00,10.88,10.94,10.88,10.94,614800.0,6.9698,7.0082,6.9698,7.0082,614800.0
2009-04-23 10:20:00,10.94,10.97,10.91,10.97,126200.0,7.0082,7.0274,6.989,7.0274,126200.0
2009-04-23 10:25:00,10.97,11.01,10.97,11.0,39200.0,7.0274,7.0531,7.0274,7.0467,39200.0
2009-04-23 10:30:00,11.0,11.03,10.98,11.01,97600.0,7.0467,7.0659,7.0338,7.0531,97600.0
2009-04-23 10:35:00,11.01,11.06,11.01,11.02,61800.0,7.0531,7.0851,7.0531,7.0595,61800.0
2009-04-23 10:40:00,11.01,11.02,10.95,10.95,87200.0,7.0531,7.0595,7.0146,7.0146,87200.0
2009-04-23 10:45:00,10.95,10.96,10.94,10.95,60000.0,7.0146,7.021,7.0082,7.0146,60000.0
2009-04-23 10:50:00,10.95,10.95,10.91,10.92,55600.0,7.0146,7.0146,6.989,6.9954,55600.0
2009-04-23 10:55:00,10.91,10.94,10.87,10.89,78400.0,6.989,7.0082,6.9634,6.9762,78400.0
2009-04-23 11:00:00,10.88,10.91,10.88,10.9,36400.0,6.9698,6.989,6.9698,6.9826,36400.0
2009-04-23 11:05:00,10.9,10.9,10.88,10.88,50400.0,6.9826,6.9826,6.9698,6.9698,50400.0
2009-04-23 11:10:00,10.87,10.9,10.84,10.84,104200.0,6.9634,6.9826,6.9442,6.9442,104200.0
2009-04-23 11:15:00,10.84,10.84,10.8,10.83,59800.0,6.9442,6.9442,6.9185,6.9378,59800.0
2009-04-23 11:20:00,10.83,10.86,10.81,10.81,112600.0,6.9378,6.957,6.9249,6.9249,112600.0
2009-04-23 11:25:00,10.82,10.85,10.81,10.83,33000.0,6.9314,6.9506,6.9249,6.9378,33000.0
2009-04-23 11:30:00,10.84,10.84,10.81,10.84,24600.0,6.9442,6.9442,6.9249,6.9442,24600.0
2009-04-23 11:35:00,10.83,10.84,10.8,10.81,45600.0,6.9378,6.9442,6.9185,6.9249,45600.0
2009-04-23 11:40:00,10.81,10.82,10.8,10.81,28800.0,6.9249,6.9314,6.9185,6.9249,28800.0
2009-04-23 11:45:00,10.81,10.84,10.81,10.82,33800.0,6.9249,6.9442,6.9249,6.9314,33800.0
2009-04-23 11:50:00,10.83,10.84,10.83,10.83,5400.0,6.9378,6.9442,6.9378,6.9378,5400.0
2009-04-23 11:55:00,10.83,10.83,10.78,10.79,90800.0,6.9378,6.9378,6.9057,6.9121,90800.0
2009-04-23 12:00:00,10.79,10.82,10.79,10.81,68000.0,6.9121,6.9314,6.9121,6.9249,68000.0
2009-04-23 12:05:00,10.82,10.84,10.81,10.83,54600.0,6.9314,6.9442,6.9249,6.9378,54600.0
2009-04-23 12:10:00,10.83,10.88,10.83,10.88,51000.0,6.9378,6.9698,6.9378,6.9698,51000.0
2009-04-23 12:15:00,10.88,10.92,10.88,10.91,41800.0,6.9698,6.9954,6.9698,6.989,41800.0
2009-04-23 12:20:00,10.91,10.92,10.86,10.86,30600.0,6.989,6.9954,6.957,6.957,30600.0
2009-04-23 12:25:00,10.86,10.86,10.84,10.85,23800.0,6.957,6.957,6.9442,6.9506,23800.0
2009-04-23 12:30:00,10.85,10.86,10.84,10.85,12600.0,6.9506,6.957,6.9442,6.9506,12600.0
2009-04-23 12:35:00,10.85,10.89,10.85,10.89,23200.0,6.9506,6.9762,6.9506,6.9762,23200.0
2009-04-23 12:40:00,10.89,10.93,10.89,10.92,35400.0,6.9762,7.0018,6.9762,6.9954,35400.0
2009-04-23 12:45:00,10.92,10.92,10.89,10.89,46800.0,6.9954,6.9954,6.9762,6.9762,46800.0
2009-04-23 12:50:00,10.89,10.89,10.87,10.88,27600.0,6.9762,6.9762,6.9634,6.9698,27600.0
2009-04-23 12:55:00,10.88,10.9,10.87,10.88,102200.0,6.9698,6.9826,6.9634,6.9698,102200.0
2009-04-23 13:00:00,10.88,10.93,10.88,10.92,35000.0,6.9698,7.0018,6.9698,6.9954,35000.0
2009-04-23 13:05:00,10.91,10.94,10.9,10.93,24600.0,6.989,7.0082,6.9826,7.0018,24600.0
2009-04-23 13:10:00,10.93,10.94,10.9,10.9,48000.0,7.0018,7.0082,6.9826,6.9826,48000.0
2009-04-23 13:15:00,10.9,10.93,10.9,10.93,23600.0,6.9826,7.0018,6.9826,7.0018,23600.0
2009-04-23 13:20:00,10.93,10.97,10.93,10.97,48200.0,7.0018,7.0274,7.0018,7.0274,48200.0
2009-04-23 13:25:00,10.97,10.99,10.96,10.97,69000.0,7.0274,7.0403,7.021,7.0274,69000.0
2009-04-23 13:30:00,10.97,10.98,10.95,10.96,65200.0,7.0274,7.0338,7.0146,7.021,65200.0
2009-04-23 13:35:00,10.97,11.0,10.96,10.97,64800.0,7.0274,7.0467,7.021,7.0274,64800.0
2009-04-23 13:40:00,10.97,10.97,10.95,10.95,37000.0,7.0274,7.0274,7.0146,7.0146,37000.0
2009-04-23 13:45:00,10.95,10.96,10.94,10.94,29600.0,7.0146,7.021,7.0082,7.0082,29600.0
2009-04-23 13:50:00,10.94,10.95,10.92,10.94,33200.0,7.0082,7.0146,6.9954,7.0082,33200.0
2009-04-23 13:55:00,10.94,10.96,10.94,10.96,25200.0,7.0082,7.021,7.0082,7.021,25200.0
2009-04-23 14:00:00,10.96,10.96,10.92,10.94,50600.0,7.021,7.021,6.9954,7.0082,50600.0
2009-04-23 14:05:00,10.94,10.95,10.92,10.92,26600.0,7.0082,7.0146,6.9954,6.9954,26600.0
2009-04-23 14:10:00,10.92,10.93,10.9,10.92,23200.0,6.9954,7.0018,6.9826,6.9954,23200.0
2009-04-23 14:15:00,10.92,10.93,10.9,10.91,67600.0,6.9954,7.0018,6.9826,6.989,67600.0
2009-04-23 14:20:00,10.92,10.93,10.9,10.93,57400.0,6.9954,7.0018,6.9826,7.0018,57400.0
2009-04-23 14:25:00,10.93,10.97,10.92,10.97,63200.0,7.0018,7.0274,6.9954,7.0274,63200.0
2009-04-23 14:30:00,10.97,10.98,10.96,10.97,48000.0,7.0274,7.0338,7.021,7.0274,48000.0
2009-04-23 14:35:00,10.97,11.0,10.96,11.0,57400.0,7.0274,7.0467,7.021,7.0467,57400.0
2009-04-23 14:40:00,11.0,11.01,10.99,10.99,87400.0,7.0467,7.0531,7.0403,7.0403,87400.0
2009-04-23 14:45:00,11.0,11.02,10.99,11.01,60200.0,7.0467,7.0595,7.0403,7.0531,60200.0
2009-04-23 14:50:00,11.01,11.03,10.97,10.97,96600.0,7.0531,7.0659,7.0274,7.0274,96600.0
2009-04-23 14:55:00,10.97,10.98,10.96,10.97,82400.0,7.0274,7.0338,7.021,7.0274,82400.0
2009-04-23 15:00:00,10.97,10.98,10.93,10.96,141000.0,7.0274,7.0338,7.0018,7.021,141000.0
2009-04-23 15:05:00,10.95,10.97,10.94,10.97,76200.0,7.0146,7.0274,7.0082,7.0274,76200.0
2009-04-23 15:10:00,10.97,10.97,10.9,10.92,298400.0,7.0274,7.0274,6.9826,6.9954,298400.0
2009-04-23 15:15:00,10.92,10.92,10.88,10.9,145000.0,6.9954,6.9954,6.9698,6.9826,145000.0
2009-04-23 15:20:00,10.9,10.95,10.88,10.94,128000.0,6.9826,7.0146,6.9698,7.0082,128000.0
2009-04-23 15:25:00,10.95,10.96,10.93,10.95,104600.0,7.0146,7.021,7.0018,7.0146,104600.0
2009-04-23 15:30:00,10.95,10.98,10.92,10.97,189600.0,7.0146,7.0338,6.9954,7.0274,189600.0
2009-04-23 15:35:00,10.97,10.99,10.95,10.97,189600.0,7.0274,7.0403,7.0146,7.0274,189600.0
2009-04-23 15:40:00,10.97,11.03,10.97,11.03,207600.0,7.0274,7.0659,7.0274,7.0659,207600.0
2009-04-23 15:45:00,11.03,11.05,10.99,11.04,268800.0,7.0659,7.0787,7.0403,7.0723,268800.0
2009-04-23 15:50:00,11.04,11.06,10.99,11.04,379800.0,7.0723,7.0851,7.0403,7.0723,379800.0
2009-04-23 15:55:00,11.04,11.06,11.03,11.06,425600.0,7.0723,7.0851,7.0659,7.0851,425600.0
2009-04-24 09:30:00,11.1,11.11,11.03,11.03,50600.0,7.1107,7.1171,7.0659,7.0659,50600.0
2009-04-24 09:35:00,11.03,11.03,10.91,10.93,42200.0,7.0659,7.0659,6.989,7.0018,42200.0
2009-04-24 09:40:00,10.94,10.99,10.9,10.94,66200.0,7.0082,7.0403,6.9826,7.0082,66200.0
2009-04-24 09:45:00,10.94,10.95,10.85,10.87,37200.0,7.0082,7.0146,6.9506,6.9634,37200.0
2009-04-24 09:50:00,10.86,10.94,10.85,10.9,63800.0,6.957,7.0082,6.9506,6.9826,63800.0
2009-04-24 09:55:00,10.88,10.96,10.87,10.95,43000.0,6.9698,7.021,6.9634,7.0146,43000.0
2009-04-24 10:00:00,10.96,10.99,10.93,10.95,41600.0,7.021,7.0403,7.0018,7.0146,41600.0
2009-04-24 10:05:00,10.94,10.97,10.93,10.93,39400.0,7.0082,7.0274,7.0018,7.0018,39400.0
2009-04-24 10:10:00,10.93,10.95,10.93,10.93,53200.0,7.0018,7.0146,7.0018,7.0018,53200.0
2009-04-24 10:15:00,10.93,10.94,10.91,10.92,149200.0,7.0018,7.0082,6.989,6.9954,149200.0
2009-04-24 10:20:00,10.92,10.92,10.88,10.9,125800.0,6.9954,6.9954,6.9698,6.9826,125800.0
2009-04-24 10:25:00,10.9,10.94,10.88,10.92,76800.0,6.9826,7.0082,6.9698,6.9954,76800.0
2009-04-24 10:30:00,10.92,10.97,10.9,10.97,102800.0,6.9954,7.0274,6.9826,7.0274,102800.0
2009-04-24 10:35:00,10.97,11.0,10.97,10.98,70800.0,7.0274,7.0467,7.0274,7.0338,70800.0
2009-04-24 10:40:00,10.97,10.99,10.97,10.97,31200.0,7.0274,7.0403,7.0274,7.0274,31200.0
2009-04-24 10:45:00,10.96,11.02,10.96,11.0,55800.0,7.021,7.0595,7.021,7.0467,55800.0
2009-04-24 10:50:00,11.0,11.03,10.99,11.02,31200.0,7.0467,7.0659,7.0403,7.0595,31200.0
2009-04-24 10:55:00,11.02,11.05,11.02,11.02,44800.0,7.0595,7.0787,7.0595,7.0595,44800.0
2009-04-24 11:00:00,11.02,11.05,11.02,11.03,46000.0,7.0595,7.0787,7.0595,7.0659,46000.0
2009-04-24 11:05:00,11.04,11.04,10.99,11.02,38800.0,7.0723,7.0723,7.0403,7.0595,38800.0
2009-04-24 11:10:00,11.03,11.04,11.03,11.03,41600.0,7.0659,7.0723,7.0659,7.0659,41600.0
2009-04-24 11:15:00,11.04,11.05,11.03,11.04,74600.0,7.0723,7.0787,7.0659,7.0723,74600.0
2009-04-24 11:20:00,11.04,11.04,11.01,11.02,31600.0,7.0723,7.0723,7.0531,7.0595,31600.0
2009-04-24 11:25:00,11.02,11.05,11.01,11.05,49400.0,7.0595,7.0787,7.0531,7.0787,49400.0
2009-04-24 11:30:00,11.05,11.08,11.05,11.06,106000.0,7.0787,7.0979,7.0787,7.0851,106000.0
2009-04-24 11:35:00,11.07,11.09,11.07,11.09,32800.0,7.0915,7.1043,7.0915,7.1043,32800.0
2009-04-24 11:40:00,11.08,11.08,11.06,11.06,70600.0,7.0979,7.0979,7.0851,7.0851,70600.0
2009-04-24 11:45:00,11.07,11.09,11.06,11.08,105400.0,7.0915,7.1043,7.0851,7.0979,105400.0
2009-04-24 11:50:00,11.08,11.09,11.06,11.08,65400.0,7.0979,7.1043,7.0851,7.0979,65400.0
2009-04-24 11:55:00,11.08,11.1,11.08,11.1,65800.0,7.0979,7.1107,7.0979,7.1107,65800.0
2009-04-24 12:00:00,11.1,11.13,11.09,11.12,311200.0,7.1107,7.1299,7.1043,7.1235,311200.0
2009-04-24 12:05:00,11.13,11.15,11.12,11.13,170600.0,7.1299,7.1428,7.1235,7.1299,170600.0
2009-04-24 12:10:00,11.13,11.18,11.13,11.15,229800.0,7.1299,7.162,7.1299,7.1428,229800.0
2009-04-24 12:15:00,11.15,11.16,11.12,11.13,94600.0,7.1428,7.1492,7.1235,7.1299,94600.0
2009-04-24 12:20:00,11.13,11.14,11.13,11.14,39600.0,7.1299,7.1363,7.1299,7.1363,39600.0
2009-04-24 12:25:00,11.14,11.14,11.11,11.12,65200.0,7.1363,7.1363,7.1171,7.1235,65200.0
2009-04-24 12:30:00,11.12,11.14,11.11,11.13,63800.0,7.1235,7.1363,7.1171,7.1299,63800.0
2009-04-24 12:35:00,11.13,11.18,11.13,11.18,92200.0,7.1299,7.162,7.1299,7.162,92200.0
2009-04-24 12:40:00,11.18,11.18,11.15,11.15,91800.0,7.162,7.162,7.1428,7.1428,91800.0
2009-04-24 12:45:00,11.15,11.17,11.14,11.14,66400.0,7.1428,7.1556,7.1363,7.1363,66400.0
2009-04-24 12:50:00,11.15,11.15,11.13,11.14,130200.0,7.1428,7.1428,7.1299,7.1363,130200.0
2009-04-24 12:55:00,11.13,11.18,11.13,11.18,43800.0,7.1299,7.162,7.1299,7.162,43800.0
2009-04-24 13:00:00,11.18,11.18,11.17,11.18,66200.0,7.162,7.162,7.1556,7.162,66200.0
2009-04-24 13:05:00,11.18,11.18,11.15,11.15,79200.0,7.162,7.162,7.1428,7.1428,79200.0
2009-04-24 13:10:00,11.15,11.15,11.14,11.14,35800.0,7.1428,7.1428,7.1363,7.1363,35800.0
2009-04-24 13:15:00,11.14,11.14,11.12,11.13,151800.0,7.1363,7.1363,7.1235,7.1299,151800.0
2009-04-24 13:20:00,11.13,11.15,11.13,11.13,51400.0,7.1299,7.1428,7.1299,7.1299,51400.0
2009-04-24 13:25:00,11.13,11.13,11.11,11.13,54200.0,7.1299,7.1299,7.1171,7.1299,54200.0
2009-04-24 13:30:00,11.13,11.13,11.1,11.1,88200.0,7.1299,7.1299,7.1107,7.1107,88200.0
2009-04-24 13:35:00,11.1,11.1,11.08,11.08,54400.0,7.1107,7.1107,7.0979,7.0979,54400.0
2009-04-24 13:40:00,11.09,11.09,11.07,11.08,39800.0,7.1043,7.1043,7.0915,7.0979,39800.0
2009-04-24 13:45:00,11.08,11.09,11.08,11.09,32800.0,7.0979,7.1043,7.0979,7.1043,32800.0
2009-04-24 13:50:00,11.09,11.09,11.08,11.08,20800.0,7.1043,7.1043,7.0979,7.0979,20800.0
2009-04-24 13:55:00,11.07,11.08,11.06,11.06,32000.0,7.0915,7.0979,7.0851,7.0851,32000.0
2009-04-24 14:00:00,11.06,11.11,11.04,11.09,119200.0,7.0851,7.1171,7.0723,7.1043,119200.0
2009-04-24 14:05:00,11.09,11.11,11.05,11.06,133400.0,7.1043,7.1171,7.0787,7.0851,133400.0
2009-04-24 14:10:00,11.06,11.07,10.99,11.01,109800.0,7.0851,7.0915,7.0403,7.0531,109800.0
2009-04-24 14:15:00,11.02,11.05,10.99,11.04,87600.0,7.0595,7.0787,7.0403,7.0723,87600.0
2009-04-24 14:20:00,11.04,11.09,11.02,11.06,101200.0,7.0723,7.1043,7.0595,7.0851,101200.0
2009-04-24 14:25:00,11.06,11.1,11.05,11.1,53600.0,7.0851,7.1107,7.0787,7.1107,53600.0
2009-04-24 14:30:00,11.1,11.13,11.1,11.13,135200.0,7.1107,7.1299,7.1107,7.1299,135200.0
2009-04-24 14:35:00,11.13,11.15,11.12,11.15,140600.0,7.1299,7.1428,7.1235,7.1428,140600.0
2009-04-24 14:40:00,11.15,11.15,11.13,11.15,120800.0,7.1428,7.1428,7.1299,7.1428,120800.0
2009-04-24 14:45:00,11.15,11.2,11.15,11.19,163600.0,7.1428,7.1748,7.1428,7.1684,163600.0
2009-04-24 14:50:00,11.2,11.21,11.15,11.18,63200.0,7.1748,7.1812,7.1428,7.162,63200.0
2009-04-24 14:55:00,11.2,11.2,11.16,11.17,135600.0,7.1748,7.1748,7.1492,7.1556,135600.0
2009-04-24 15:00:00,11.17,11.18,11.14,11.17,127600.0,7.1556,7.162,7.1363,7.1556,127600.0
2009-04-24 15:05:00,11.17,11.18,11.16,11.16,71200.0,7.1556,7.162,7.1492,7.1492,71200.0
2009-04-24 15:10:00,11.16,11.17,11.14,11.15,159000.0,7.1492,7.1556,7.1363,7.1428,159000.0
2009-04-24 15:15:00,11.15,11.15,11.13,11.13,119200.0,7.1428,7.1428,7.1299,7.1299,119200.0
2009-04-24 15:20:00,11.13,11.17,11.12,11.15,124800.0,7.1299,7.1556,7.1235,7.1428,124800.0
2009-04-24 15:25:00,11.15,11.15,11.12,11.13,136200.0,7.1428,7.1428,7.1235,7.1299,136200.0
2009-04-24 15:30:00,11.13,11.18,11.13,11.17,98400.0,7.1299,7.162,7.1299,7.1556,98400.0
2009-04-24 15:35:00,11.16,11.17,11.14,11.16,118200.0,7.1492,7.1556,7.1363,7.1492,118200.0
2009-04-24 15:40:00,11.17,11.2,11.14,11.18,198400.0,7.1556,7.1748,7.1363,7.162,198400.0
2009-04-24 15:45:00,11.18,11.19,11.17,11.17,94000.0,7.162,7.1684,7.1556,7.1556,94000.0
2009-04-24 15:50:00,11.17,11.2,11.12,11.14,231400.0,7.1556,7.1748,7.1235,7.1363,231400.0
2009-04-24 15:55:00,11.15,11.15,11.08,11.13,261200.0,7.1428,7.1428,7.0979,7.1299,261200.0
2009-04-27 09:30:00,11.05,11.05,10.93,10.95,52600.0,7.0787,7.0787,7.0018,7.0146,52600.0
2009-04-27 09:35:00,10.95,11.13,10.95,11.1,60800.0,7.0146,7.1299,7.0146,7.1107,60800.0
2009-04-27 09:40:00,11.12,11.13,11.04,11.11,63800.0,7.1235,7.1299,7.0723,7.1171,63800.0
2009-04-27 09:45:00,11.12,11.2,11.12,11.17,67200.0,7.1235,7.1748,7.1235,7.1556,67200.0
2009-04-27 09:50:00,11.18,11.22,11.17,11.2,99800.0,7.162,7.1876,7.1556,7.1748,99800.0
2009-04-27 09:55:00,11.2,11.22,11.12,11.12,62200.0,7.1748,7.1876,7.1235,7.1235,62200.0
2009-04-27 10:00:00,11.13,11.13,11.09,11.11,80000.0,7.1299,7.1299,7.1043,7.1171,80000.0
2009-04-27 10:05:00,11.11,11.11,11.03,11.05,129800.0,7.1171,7.1171,7.0659,7.0787,129800.0
2009-04-27 10:10:00,11.05,11.05,10.99,11.03,97400.0,7.0787,7.0787,7.0403,7.0659,97400.0
2009-04-27 10:15:00,11.02,11.13,11.02,11.13,120800.0,7.0595,7.1299,7.0595,7.1299,120800.0
2009-04-27 10:20:00,11.13,11.18,11.1,11.17,67400.0,7.1299,7.162,7.1107,7.1556,67400.0
2009-04-27 10:25:00,11.18,11.18,11.13,11.13,27200.0,7.162,7.162,7.1299,7.1299,27200.0
2009-04-27 10:30:00,11.13,11.13,11.09,11.09,23600.0,7.1299,7.1299,7.1043,7.1043,23600.0
2009-04-27 10:35:00,11.09,11.19,11.09,11.17,43400.0,7.1043,7.1684,7.1043,7.1556,43400.0
2009-04-27 10:40:00,11.17,11.2,11.13,11.18,48600.0,7.1556,7.1748,7.1299,7.162,48600.0
2009-04-27 10:45:00,11.18,11.18,11.16,11.17,42400.0,7.162,7.162,7.1492,7.1556,42400.0
2009-04-27 10:50:00,11.17,11.18,11.13,11.18,46800.0,7.1556,7.162,7.1299,7.162,46800.0
2009-04-27 10:55:00,11.18,11.21,11.18,11.21,42400.0,7.162,7.1812,7.162,7.1812,42400.0
2009-04-27 11:00:00,11.21,11.22,11.19,11.21,139200.0,7.1812,7.1876,7.1684,7.1812,139200.0
2009-04-27 11:05:00,11.22,11.25,11.21,11.24,63200.0,7.1876,7.2068,7.1812,7.2004,63200.0
2009-04-27 11:10:00,11.24,11.25,11.21,11.22,24400.0,7.2004,7.2068,7.1812,7.1876,24400.0
2009-04-27 11:15:00,11.22,11.22,11.14,11.14,38000.0,7.1876,7.1876,7.1363,7.1363,38000.0
2009-04-27 11:20:00,11.15,11.17,11.13,11.17,160000.0,7.1428,7.1556,7.1299,7.1556,160000.0
2009-04-27 11:25:00,11.18,11.19,11.17,11.17,23800.0,7.162,7.1684,7.1556,7.1556,23800.0
2009-04-27 11:30:00,11.17,11.18,11.12,11.12,66400.0,7.1556,7.162,7.1235,7.1235,66400.0
2009-04-27 11:35:00,11.12,11.13,11.1,11.1,151800.0,7.1235,7.1299,7.1107,7.1107,151800.0
2009-04-27 11:40:00,11.1,11.11,11.07,11.1,107600.0,7.1107,7.1171,7.0915,7.1107,107600.0
2009-04-27 11:45:00,11.1,11.1,11.05,11.08,123200.0,7.1107,7.1107,7.0787,7.0979,123200.0
2009-04-27 11:50:00,11.09,11.09,11.06,11.06,57000.0,7.1043,7.1043,7.0851,7.0851,57000.0
2009-04-27 11:55:00,11.06,11.1,11.06,11.08,22400.0,7.0851,7.1107,7.0851,7.0979,22400.0
2009-04-27 12:00:00,11.09,11.13,11.08,11.13,82000.0,7.1043,7.1299,7.0979,7.1299,82000.0
2009-04-27 12:05:00,11.13,11.13,11.09,11.09,64800.0,7.1299,7.1299,7.1043,7.1043,64800.0
2009-04-27 12:10:00,11.09,11.1,11.08,11.08,51000.0,7.1043,7.1107,7.0979,7.0979,51000.0
2009-04-27 12:15:00,11.09,11.09,11.06,11.07,54800.0,7.1043,7.1043,7.0851,7.0915,54800.0
2009-04-27 12:20:00,11.07,11.07,11.05,11.05,56400.0,7.0915,7.0915,7.0787,7.0787,56400.0
2009-04-27 12:25:00,11.05,11.06,11.04,11.05,242800.0,7.0787,7.0851,7.0723,7.0787,242800.0
2009-04-27 12:30:00,11.05,11.06,11.05,11.06,75600.0,7.0787,7.0851,7.0787,7.0851,75600.0
2009-04-27 12:35:00,11.05,11.06,11.04,11.06,195000.0,7.0787,7.0851,7.0723,7.0851,195000.0
2009-04-27 12:40:00,11.06,11.08,11.06,11.08,41600.0,7.0851,7.0979,7.0851,7.0979,41600.0
2009-04-27 12:45:00,11.08,11.09,11.08,11.09,23800.0,7.0979,7.1043,7.0979,7.1043,23800.0
2009-04-27 12:50:00,11.08,11.09,11.08,11.09,33400.0,7.0979,7.1043,7.0979,7.1043,33400.0
2009-04-27 12:55:00,11.09,11.09,11.08,11.09,68200.0,7.1043,7.1043,7.0979,7.1043,68200.0
2009-04-27 13:00:00,11.09,11.09,11.08,11.09,38000.0,7.1043,7.1043,7.0979,7.1043,38000.0
2009-04-27 13:05:00,11.08,11.09,11.06,11.06,31400.0,7.0979,7.1043,7.0851,7.0851,31400.0
2009-04-27 13:10:00,11.07,11.08,11.07,11.08,35600.0,7.0915,7.0979,7.0915,7.0979,35600.0
2009-04-27 13:15:00,11.07,11.08,11.07,11.08,61600.0,7.0915,7.0979,7.0915,7.0979,61600.0
2009-04-27 13:20:00,11.07,11.08,11.06,11.07,70400.0,7.0915,7.0979,7.0851,7.0915,70400.0
2009-04-27 13:25:00,11.07,11.08,11.05,11.05,84400.0,7.0915,7.0979,7.0787,7.0787,84400.0
2009-04-27 13:30:00,11.05,11.05,11.02,11.03,67800.0,7.0787,7.0787,7.0595,7.0659,67800.0
2009-04-27 13:35:00,11.04,11.04,11.0,11.01,62600.0,7.0723,7.0723,7.0467,7.0531,62600.0
2009-04-27 13:40:00,11.01,11.03,11.01,11.03,32600.0,7.0531,7.0659,7.0531,7.0659,32600.0
2009-04-27 13:45:00,11.03,11.04,10.99,10.99,50600.0,7.0659,7.0723,7.0403,7.0403,50600.0
2009-04-27 13:50:00,11.01,11.02,10.98,10.99,54600.0,7.0531,7.0595,7.0338,7.0403,54600.0
2009-04-27 13:55:00,10.99,11.01,10.99,11.01,32800.0,7.0403,7.0531,7.0403,7.0531,32800.0
2009-04-27 14:00:00,11.01,11.01,10.99,11.0,30200.0,7.0531,7.0531,7.0403,7.0467,30200.0
2009-04-27 14:05:00,11.0,11.01,10.99,11.0,98200.0,7.0467,7.0531,7.0403,7.0467,98200.0
2009-04-27 14:10:00,11.0,11.02,10.99,11.01,54800.0,7.0467,7.0595,7.0403,7.0531,54800.0
2009-04-27 14:15:00,11.01,11.02,10.99,11.01,58600.0,7.0531,7.0595,7.0403,7.0531,58600.0
2009-04-27 14:20:00,11.01,11.03,11.0,11.02,50000.0,7.0531,7.0659,7.0467,7.0595,50000.0
2009-04-27 14:25:00,11.01,11.01,10.99,11.0,33800.0,7.0531,7.0531,7.0403,7.0467,33800.0
2009-04-27 14:30:00,11.01,11.03,11.01,11.03,29600.0,7.0531,7.0659,7.0531,7.0659,29600.0
2009-04-27 14:35:00,11.03,11.05,11.02,11.04,52400.0,7.0659,7.0787,7.0595,7.0723,52400.0
2009-04-27 14:40:00,11.04,11.05,11.01,11.04,49600.0,7.0723,7.0787,7.0531,7.0723,49600.0
2009-04-27 14:45:00,11.04,11.05,11.03,11.05,37400.0,7.0723,7.0787,7.0659,7.0787,37400.0
2009-04-27 14:50:00,11.05,11.06,11.03,11.03,35600.0,7.0787,7.0851,7.0659,7.0659,35600.0
2009-04-27 14:55:00,11.03,11.08,11.03,11.07,72400.0,7.0659,7.0979,7.0659,7.0915,72400.0
2009-04-27 15:00:00,11.07,11.08,11.04,11.06,49400.0,7.0915,7.0979,7.0723,7.0851,49400.0
2009-04-27 15:05:00,11.06,11.06,11.03,11.03,66800.0,7.0851,7.0851,7.0659,7.0659,66800.0
2009-04-27 15:10:00,11.03,11.06,11.03,11.05,56000.0,7.0659,7.0851,7.0659,7.0787,56000.0
2009-04-27 15:15:00,11.05,11.09,11.05,11.09,80200.0,7.0787,7.1043,7.0787,7.1043,80200.0
2009-04-27 15:20:00,11.09,11.1,11.06,11.07,84600.0,7.1043,7.1107,7.0851,7.0915,84600.0
2009-04-27 15:25:00,11.06,11.08,11.03,11.07,73800.0,7.0851,7.0979,7.0659,7.0915,73800.0
2009-04-27 15:30:00,11.06,11.09,11.05,11.05,91400.0,7.0851,7.1043,7.0787,7.0787,91400.0
2009-04-27 15:35:00,11.05,11.06,11.03,11.04,105600.0,7.0787,7.0851,7.0659,7.0723,105600.0
2009-04-27 15:40:00,11.04,11.09,11.03,11.06,156800.0,7.0723,7.1043,7.0659,7.0851,156800.0
2009-04-27 15:45:00,11.06,11.1,11.05,11.09,145600.0,7.0851,7.1107,7.0787,7.1043,145600.0
2009-04-27 15:50:00,11.08,11.08,11.02,11.06,162600.0,7.0979,7.0979,7.0595,7.0851,162600.0
2009-04-27 15:55:00,11.06,11.06,11.02,11.04,205800.0,7.0851,7.0851,7.0595,7.0723,205800.0
2009-04-28 09:30:00,10.92,11.01,10.9,10.91,61200.0,6.9954,7.0531,6.9826,6.989,61200.0
2009-04-28 09:35:00,10.9,10.93,10.79,10.84,175200.0,6.9826,7.0018,6.9121,6.9442,175200.0
2009-04-28 09:40:00,10.85,10.88,10.77,10.84,96400.0,6.9506,6.9698,6.8993,6.9442,96400.0
2009-04-28 09:45:00,10.85,10.91,10.84,10.9,96800.0,6.9506,6.989,6.9442,6.9826,96800.0
2009-04-28 09:50:00,10.9,10.97,10.9,10.96,54600.0,6.9826,7.0274,6.9826,7.021,54600.0
2009-04-28 09:55:00,10.95,10.99,10.93,10.99,81800.0,7.0146,7.0403,7.0018,7.0403,81800.0
2009-04-28 10:00:00,11.0,11.04,10.99,10.99,63800.0,7.0467,7.0723,7.0403,7.0403,63800.0
2009-04-28 10:05:00,10.99,11.03,10.99,11.0,40400.0,7.0403,7.0659,7.0403,7.0467,40400.0
2009-04-28 10:10:00,11.01,11.02,10.98,10.99,28000.0,7.0531,7.0595,7.0338,7.0403,28000.0
2009-04-28 10:15:00,10.99,11.03,10.99,11.02,17800.0,7.0403,7.0659,7.0403,7.0595,17800.0
2009-04-28 10:20:00,11.02,11.04,11.0,11.02,62800.0,7.0595,7.0723,7.0467,7.0595,62800.0
2009-04-28 10:25:00,11.02,11.06,11.02,11.06,68400.0,7.0595,7.0851,7.0595,7.0851,68400.0
2009-04-28 10:30:00,11.06,11.07,11.06,11.06,58200.0,7.0851,7.0915,7.0851,7.0851,58200.0
2009-04-28 10:35:00,11.07,11.08,11.05,11.08,62400.0,7.0915,7.0979,7.0787,7.0979,62400.0
2009-04-28 10:40:00,11.08,11.13,11.08,11.11,61200.0,7.0979,7.1299,7.0979,7.1171,61200.0
2009-04-28 10:45:00,11.11,11.13,11.11,11.11,70000.0,7.1171,7.1299,7.1171,7.1171,70000.0
2009-04-28 10:50:00,11.1,11.12,11.07,11.07,59600.0,7.1107,7.1235,7.0915,7.0915,59600.0
2009-04-28 10:55:00,11.07,11.12,11.06,11.11,49400.0,7.0915,7.1235,7.0851,7.1171,49400.0
2009-04-28 11:00:00,11.11,11.13,11.09,11.11,57600.0,7.1171,7.1299,7.1043,7.1171,57600.0
2009-04-28 11:05:00,11.11,11.11,11.08,11.09,41600.0,7.1171,7.1171,7.0979,7.1043,41600.0
2009-04-28 11:10:00,11.09,11.1,11.06,11.06,39000.0,7.1043,7.1107,7.0851,7.0851,39000.0
2009-04-28 11:15:00,11.06,11.07,11.04,11.04,34600.0,7.0851,7.0915,7.0723,7.0723,34600.0
2009-04-28 11:20:00,11.05,11.05,11.01,11.01,76600.0,7.0787,7.0787,7.0531,7.0531,76600.0
2009-04-28 11:25:00,11.02,11.03,10.99,10.99,61800.0,7.0595,7.0659,7.0403,7.0403,61800.0
2009-04-28 11:30:00,10.99,10.99,10.96,10.97,48800.0,7.0403,7.0403,7.021,7.0274,48800.0
2009-04-28 11:35:00,10.98,10.98,10.97,10.97,22400.0,7.0338,7.0338,7.0274,7.0274,22400.0
2009-04-28 11:40:00,10.98,10.99,10.98,10.99,26000.0,7.0338,7.0403,7.0338,7.0403,26000.0
2009-04-28 11:45:00,10.99,10.99,10.93,10.93,58000.0,7.0403,7.0403,7.0018,7.0018,58000.0
2009-04-28 11:50:00,10.94,10.97,10.93,10.97,101200.0,7.0082,7.0274,7.0018,7.0274,101200.0
2009-04-28 11:55:00,10.96,11.0,10.96,11.0,81000.0,7.021,7.0467,7.021,7.0467,81000.0
2009-04-28 12:00:00,11.0,11.04,11.0,11.04,92000.0,7.0467,7.0723,7.0467,7.0723,92000.0
2009-04-28 12:05:00,11.04,11.05,11.01,11.02,42000.0,7.0723,7.0787,7.0531,7.0595,42000.0
2009-04-28 12:10:00,11.02,11.03,11.01,11.02,81600.0,7.0595,7.0659,7.0531,7.0595,81600.0
2009-04-28 12:15:00,11.02,11.03,11.02,11.03,23000.0,7.0595,7.0659,7.0595,7.0659,23000.0
2009-04-28 12:20:00,11.03,11.08,11.03,11.08,40800.0,7.0659,7.0979,7.0659,7.0979,40800.0
2009-04-28 12:25:00,11.08,11.08,11.04,11.04,38000.0,7.0979,7.0979,7.0723,7.0723,38000.0
2009-04-28 12:30:00,11.04,11.06,11.01,11.06,191200.0,7.0723,7.0851,7.0531,7.0851,191200.0
2009-04-28 12:35:00,11.06,11.06,11.03,11.03,47200.0,7.0851,7.0851,7.0659,7.0659,47200.0
2009-04-28 12:40:00,11.03,11.06,11.03,11.05,134000.0,7.0659,7.0851,7.0659,7.0787,134000.0
2009-04-28 12:45:00,11.05,11.08,11.05,11.08,125200.0,7.0787,7.0979,7.0787,7.0979,125200.0
2009-04-28 12:50:00,11.08,11.09,11.05,11.05,50600.0,7.0979,7.1043,7.0787,7.0787,50600.0
2009-04-28 12:55:00,11.06,11.06,11.05,11.06,22200.0,7.0851,7.0851,7.0787,7.0851,22200.0
2009-04-28 13:00:00,11.06,11.08,11.05,11.08,34400.0,7.0851,7.0979,7.0787,7.0979,34400.0
2009-04-28 13:05:00,11.08,11.08,11.02,11.02,78400.0,7.0979,7.0979,7.0595,7.0595,78400.0
2009-04-28 13:10:00,11.03,11.03,11.01,11.02,38800.0,7.0659,7.0659,7.0531,7.0595,38800.0
2009-04-28 13:15:00,11.01,11.02,11.0,11.0,40000.0,7.0531,7.0595,7.0467,7.0467,40000.0
2009-04-28 13:20:00,11.0,11.0,10.96,10.97,63400.0,7.0467,7.0467,7.021,7.0274,63400.0
2009-04-28 13:25:00,10.97,11.0,10.97,10.99,41200.0,7.0274,7.0467,7.0274,7.0403,41200.0
2009-04-28 13:30:00,10.99,11.01,10.98,11.0,58200.0,7.0403,7.0531,7.0338,7.0467,58200.0
2009-04-28 13:35:00,11.0,11.02,10.99,11.0,49400.0,7.0467,7.0595,7.0403,7.0467,49400.0
2009-04-28 13:40:00,11.0,11.01,10.97,10.97,51800.0,7.0467,7.0531,7.0274,7.0274,51800.0
2009-04-28 13:45:00,10.97,11.01,10.97,10.99,32800.0,7.0274,7.0531,7.0274,7.0403,32800.0
2009-04-28 13:50:00,10.99,10.99,10.96,10.97,62400.0,7.0403,7.0403,7.021,7.0274,62400.0
2009-04-28 13:55:00,10.97,10.97,10.95,10.96,45400.0,7.0274,7.0274,7.0146,7.021,45400.0
2009-04-28 14:00:00,10.96,11.02,10.96,10.99,129800.0,7.021,7.0595,7.021,7.0403,129800.0
2009-04-28 14:05:00,10.99,11.01,10.98,11.01,73000.0,7.0403,7.0531,7.0338,7.0531,73000.0
2009-04-28 14:10:00,11.02,11.03,11.02,11.03,53400.0,7.0595,7.0659,7.0595,7.0659,53400.0
2009-04-28 14:15:00,11.03,11.03,11.0,11.01,48800.0,7.0659,7.0659,7.0467,7.0531,48800.0
2009-04-28 14:20:00,11.01,11.06,11.01,11.06,94800.0,7.0531,7.0851,7.0531,7.0851,94800.0
2009-04-28 14:25:00,11.06,11.06,11.05,11.06,76200.0,7.0851,7.0851,7.0787,7.0851,76200.0
2009-04-28 14:30:00,11.06,11.11,11.05,11.09,277000.0,7.0851,7.1171,7.0787,7.1043,277000.0
2009-04-28 14:35:00,11.09,11.11,11.09,11.11,156000.0,7.1043,7.1171,7.1043,7.1171,156000.0
2009-04-28 14:40:00,11.11,11.11,11.08,11.09,115600.0,7.1171,7.1171,7.0979,7.1043,115600.0
2009-04-28 14:45:00,11.08,11.09,11.06,11.06,118200.0,7.0979,7.1043,7.0851,7.0851,118200.0
2009-04-28 14:50:00,11.06,11.1,11.06,11.09,85400.0,7.0851,7.1107,7.0851,7.1043,85400.0
2009-04-28 14:55:00,11.09,11.1,11.06,11.06,93000.0,7.1043,7.1107,7.0851,7.0851,93000.0
2009-04-28 15:00:00,11.06,11.08,11.06,11.06,68800.0,7.0851,7.0979,7.0851,7.0851,68800.0
2009-04-28 15:05:00,11.06,11.09,11.05,11.09,153000.0,7.0851,7.1043,7.0787,7.1043,153000.0
2009-04-28 15:10:00,11.09,11.1,11.06,11.06,149200.0,7.1043,7.1107,7.0851,7.0851,149200.0
2009-04-28 15:15:00,11.06,11.07,11.04,11.04,74200.0,7.0851,7.0915,7.0723,7.0723,74200.0
2009-04-28 15:20:00,11.04,11.06,11.03,11.03,163600.0,7.0723,7.0851,7.0659,7.0659,163600.0
2009-04-28 15:25:00,11.03,11.07,11.03,11.03,136000.0,7.0659,7.0915,7.0659,7.0659,136000.0
2009-04-28 15:30:00,11.03,11.06,11.02,11.05,246400.0,7.0659,7.0851,7.0595,7.0787,246400.0
2009-04-28 15:35:00,11.05,11.08,11.04,11.06,298400.0,7.0787,7.0979,7.0723,7.0851,298400.0
2009-04-28 15:40:00,11.05,11.07,11.04,11.06,267000.0,7.0787,7.0915,7.0723,7.0851,267000.0
2009-04-28 15:45:00,11.06,11.08,11.03,11.04,509800.0,7.0851,7.0979,7.0659,7.0723,509800.0
2009-04-28 15:50:00,11.04,11.05,11.03,11.05,147000.0,7.0723,7.0787,7.0659,7.0787,147000.0
2009-04-28 15:55:00,11.05,11.05,11.03,11.03,233800.0,7.0787,7.0787,7.0659,7.0659,233800.0
2009-04-29 09:30:00,11.15,11.18,11.09,11.15,52600.0,7.1428,7.162,7.1043,7.1428,52600.0
2009-04-29 09:35:00,11.13,11.13,11.06,11.12,130800.0,7.1299,7.1299,7.0851,7.1235,130800.0
2009-04-29 09:40:00,11.11,11.15,11.05,11.15,89200.0,7.1171,7.1428,7.0787,7.1428,89200.0
2009-04-29 09:45:00,11.17,11.19,11.13,11.13,68000.0,7.1556,7.1684,7.1299,7.1299,68000.0
2009-04-29 09:50:00,11.14,11.19,11.13,11.19,51400.0,7.1363,7.1684,7.1299,7.1684,51400.0
2009-04-29 09:55:00,11.19,11.23,11.19,11.23,86400.0,7.1684,7.194,7.1684,7.194,86400.0
2009-04-29 10:00:00,11.24,11.27,11.24,11.27,107000.0,7.2004,7.2196,7.2004,7.2196,107000.0
2009-04-29 10:05:00,11.27,11.27,11.22,11.26,105600.0,7.2196,7.2196,7.1876,7.2132,105600.0
2009-04-29 10:10:00,11.26,11.27,11.18,11.18,58600.0,7.2132,7.2196,7.162,7.162,58600.0
2009-04-29 10:15:00,11.18,11.22,11.18,11.21,86200.0,7.162,7.1876,7.162,7.1812,86200.0
2009-04-29 10:20:00,11.21,11.23,11.2,11.22,88600.0,7.1812,7.194,7.1748,7.1876,88600.0
2009-04-29 10:25:00,11.21,11.28,11.21,11.26,83000.0,7.1812,7.226,7.1812,7.2132,83000.0
2009-04-29 10:30:00,11.26,11.28,11.25,11.27,57600.0,7.2132,7.226,7.2068,7.2196,57600.0
2009-04-29 10:35:00,11.27,11.29,11.27,11.27,57000.0,7.2196,7.2324,7.2196,7.2196,57000.0
2009-04-29 10:40:00,11.27,11.32,11.26,11.31,57400.0,7.2196,7.2517,7.2132,7.2452,57400.0
2009-04-29 10:45:00,11.31,11.31,11.3,11.3,126400.0,7.2452,7.2452,7.2388,7.2388,126400.0
2009-04-29 10:50:00,11.3,11.33,11.3,11.32,61200.0,7.2388,7.2581,7.2388,7.2517,61200.0
2009-04-29 10:55:00,11.32,11.32,11.31,11.31,34600.0,7.2517,7.2517,7.2452,7.2452,34600.0
2009-04-29 11:00:00,11.31,11.31,11.25,11.25,87800.0,7.2452,7.2452,7.2068,7.2068,87800.0
2009-04-29 11:05:00,11.25,11.26,11.24,11.24,122200.0,7.2068,7.2132,7.2004,7.2004,122200.0
2009-04-29 11:10:00,11.25,11.25,11.22,11.22,81200.0,7.2068,7.2068,7.1876,7.1876,81200.0
2009-04-29 11:15:00,11.22,11.26,11.22,11.25,96400.0,7.1876,7.2132,7.1876,7.2068,96400.0
2009-04-29 11:20:00,11.25,11.3,11.24,11.3,261200.0,7.2068,7.2388,7.2004,7.2388,261200.0
2009-04-29 11:25:00,11.3,11.31,11.27,11.28,158200.0,7.2388,7.2452,7.2196,7.226,158200.0
2009-04-29 11:30:00,11.29,11.3,11.29,11.3,67000.0,7.2324,7.2388,7.2324,7.2388,67000.0
2009-04-29 11:35:00,11.3,11.3,11.29,11.29,51800.0,7.2388,7.2388,7.2324,7.2324,51800.0
2009-04-29 11:40:00,11.29,11.29,11.27,11.27,176000.0,7.2324,7.2324,7.2196,7.2196,176000.0
2009-04-29 11:45:00,11.27,11.29,11.27,11.28,62800.0,7.2196,7.2324,7.2196,7.226,62800.0
2009-04-29 11:50:00,11.28,11.28,11.27,11.27,44000.0,7.226,7.226,7.2196,7.2196,44000.0
2009-04-29 11:55:00,11.27,11.28,11.24,11.26,262000.0,7.2196,7.226,7.2004,7.2132,262000.0
2009-04-29 12:00:00,11.26,11.28,11.25,11.28,25000.0,7.2132,7.226,7.2068,7.226,25000.0
2009-04-29 12:05:00,11.28,11.28,11.23,11.23,148200.0,7.226,7.226,7.194,7.194,148200.0
2009-04-29 12:10:00,11.23,11.26,11.22,11.26,130400.0,7.194,7.2132,7.1876,7.2132,130400.0
2009-04-29 12:15:00,11.26,11.29,11.24,11.27,77200.0,7.2132,7.2324,7.2004,7.2196,77200.0
2009-04-29 12:20:00,11.27,11.27,11.22,11.26,139200.0,7.2196,7.2196,7.1876,7.2132,139200.0
2009-04-29 12:25:00,11.25,11.27,11.24,11.24,43600.0,7.2068,7.2196,7.2004,7.2004,43600.0
2009-04-29 12:30:00,11.24,11.26,11.24,11.26,32600.0,7.2004,7.2132,7.2004,7.2132,32600.0
2009-04-29 12:35:00,11.26,11.28,11.26,11.28,22800.0,7.2132,7.226,7.2132,7.226,22800.0
2009-04-29 12:40:00,11.28,11.29,11.27,11.27,112000.0,7.226,7.2324,7.2196,7.2196,112000.0
2009-04-29 12:45:00,11.27,11.29,11.27,11.29,23000.0,7.2196,7.2324,7.2196,7.2324,23000.0
2009-04-29 12:50:00,11.29,11.3,11.28,11.29,27800.0,7.2324,7.2388,7.226,7.2324,27800.0
2009-04-29 12:55:00,11.29,11.3,11.29,11.29,21600.0,7.2324,7.2388,7.2324,7.2324,21600.0
2009-04-29 13:00:00,11.29,11.29,11.28,11.29,76400.0,7.2324,7.2324,7.226,7.2324,76400.0
2009-04-29 13:05:00,11.28,11.29,11.28,11.28,76000.0,7.226,7.2324,7.226,7.226,76000.0
2009-04-29 13:10:00,11.28,11.29,11.28,11.28,17800.0,7.226,7.2324,7.226,7.226,17800.0
2009-04-29 13:15:00,11.28,11.3,11.28,11.29,105600.0,7.226,7.2388,7.226,7.2324,105600.0
2009-04-29 13:20:00,11.3,11.34,11.29,11.33,74400.0,7.2388,7.2645,7.2324,7.2581,74400.0
2009-04-29 13:25:00,11.33,11.34,11.3,11.34,260800.0,7.2581,7.2645,7.2388,7.2645,260800.0
2009-04-29 13:30:00,11.34,11.38,11.32,11.38,115400.0,7.2645,7.2901,7.2517,7.2901,115400.0
2009-04-29 13:35:00,11.38,11.38,11.36,11.37,52600.0,7.2901,7.2901,7.2773,7.2837,52600.0
2009-04-29 13:40:00,11.37,11.38,11.37,11.38,62600.0,7.2837,7.2901,7.2837,7.2901,62600.0
2009-04-29 13:45:00,11.38,11.39,11.37,11.37,46600.0,7.2901,7.2965,7.2837,7.2837,46600.0
2009-04-29 13:50:00,11.37,11.38,11.36,11.38,61800.0,7.2837,7.2901,7.2773,7.2901,61800.0
2009-04-29 13:55:00,11.38,11.38,11.37,11.37,91400.0,7.2901,7.2901,7.2837,7.2837,91400.0
2009-04-29 14:00:00,11.37,11.38,11.35,11.35,28000.0,7.2837,7.2901,7.2709,7.2709,28000.0
2009-04-29 14:05:00,11.35,11.37,11.34,11.36,49000.0,7.2709,7.2837,7.2645,7.2773,49000.0
2009-04-29 14:10:00,11.36,11.38,11.36,11.37,20000.0,7.2773,7.2901,7.2773,7.2837,20000.0
2009-04-29 14:15:00,11.36,11.37,11.28,11.35,171800.0,7.2773,7.2837,7.226,7.2709,171800.0
2009-04-29 14:20:00,11.35,11.36,11.28,11.29,172000.0,7.2709,7.2773,7.226,7.2324,172000.0
2009-04-29 14:25:00,11.28,11.35,11.28,11.32,156600.0,7.226,7.2709,7.226,7.2517,156600.0
2009-04-29 14:30:00,11.33,11.38,11.28,11.35,202600.0,7.2581,7.2901,7.226,7.2709,202600.0
2009-04-29 14:35:00,11.35,11.35,11.32,11.33,130200.0,7.2709,7.2709,7.2517,7.2581,130200.0
2009-04-29 14:40:00,11.34,11.36,11.31,11.31,143800.0,7.2645,7.2773,7.2452,7.2452,143800.0
2009-04-29 14:45:00,11.31,11.33,11.26,11.27,144800.0,7.2452,7.2581,7.2132,7.2196,144800.0
2009-04-29 14:50:00,11.27,11.28,11.24,11.26,157400.0,7.2196,7.226,7.2004,7.2132,157400.0
2009-04-29 14:55:00,11.26,11.28,11.25,11.27,95000.0,7.2132,7.226,7.2068,7.2196,95000.0
2009-04-29 15:00:00,11.27,11.28,11.24,11.25,194200.0,7.2196,7.226,7.2004,7.2068,194200.0
2009-04-29 15:05:00,11.25,11.27,11.24,11.26,159200.0,7.2068,7.2196,7.2004,7.2132,159200.0
2009-04-29 15:10:00,11.26,11.26,11.24,11.26,194200.0,7.2132,7.2132,7.2004,7.2132,194200.0
2009-04-29 15:15:00,11.26,11.26,11.22,11.24,74800.0,7.2132,7.2132,7.1876,7.2004,74800.0
2009-04-29 15:20:00,11.24,11.26,11.18,11.19,232000.0,7.2004,7.2132,7.162,7.1684,232000.0
2009-04-29 15:25:00,11.2,11.21,11.17,11.17,188800.0,7.1748,7.1812,7.1556,7.1556,188800.0
2009-04-29 15:30:00,11.17,11.18,11.13,11.17,255800.0,7.1556,7.162,7.1299,7.1556,255800.0
2009-04-29 15:35:00,11.17,11.19,11.13,11.19,250800.0,7.1556,7.1684,7.1299,7.1684,250800.0
2009-04-29 15:40:00,11.19,11.2,11.15,11.16,250000.0,7.1684,7.1748,7.1428,7.1492,250000.0
2009-04-29 15:45:00,11.16,11.17,11.11,11.13,276000.0,7.1492,7.1556,7.1171,7.1299,276000.0
2009-04-29 15:50:00,11.14,11.24,11.14,11.15,456800.0,7.1363,7.2004,7.1363,7.1428,456800.0
2009-04-29 15:55:00,11.16,11.2,11.14,11.2,356800.0,7.1492,7.1748,7.1363,7.1748,356800.0
2009-04-30 09:30:00,11.17,11.32,11.17,11.19,80800.0,7.1556,7.2517,7.1556,7.1684,80800.0
2009-04-30 09:35:00,11.18,11.27,11.15,11.27,69400.0,7.162,7.2196,7.1428,7.2196,69400.0
2009-04-30 09:40:00,11.27,11.37,11.27,11.34,60000.0,7.2196,7.2837,7.2196,7.2645,60000.0
2009-04-30 09:45:00,11.34,11.37,11.33,11.37,67400.0,7.2645,7.2837,7.2581,7.2837,67400.0
2009-04-30 09:50:00,11.37,11.4,11.36,11.38,54400.0,7.2837,7.3029,7.2773,7.2901,54400.0
2009-04-30 09:55:00,11.38,11.42,11.37,11.4,63400.0,7.2901,7.3157,7.2837,7.3029,63400.0
2009-04-30 10:00:00,11.4,11.46,11.38,11.44,136600.0,7.3029,7.3413,7.2901,7.3285,136600.0
2009-04-30 10:05:00,11.45,11.52,11.44,11.51,262400.0,7.3349,7.3798,7.3285,7.3734,262400.0
2009-04-30 10:10:00,11.51,11.52,11.49,11.51,138600.0,7.3734,7.3798,7.3606,7.3734,138600.0
2009-04-30 10:15:00,11.51,11.52,11.49,11.49,93800.0,7.3734,7.3798,7.3606,7.3606,93800.0
2009-04-30 10:20:00,11.49,11.49,11.45,11.46,246000.0,7.3606,7.3606,7.3349,7.3413,246000.0
2009-04-30 10:25:00,11.46,11.49,11.45,11.49,60800.0,7.3413,7.3606,7.3349,7.3606,60800.0
2009-04-30 10:30:00,11.49,11.49,11.44,11.44,78600.0,7.3606,7.3606,7.3285,7.3285,78600.0
2009-04-30 10:35:00,11.44,11.47,11.43,11.47,124000.0,7.3285,7.3477,7.3221,7.3477,124000.0
2009-04-30 10:40:00,11.47,11.48,11.45,11.48,69600.0,7.3477,7.3542,7.3349,7.3542,69600.0
2009-04-30 10:45:00,11.47,11.47,11.42,11.44,255400.0,7.3477,7.3477,7.3157,7.3285,255400.0
2009-04-30 10:50:00,11.44,11.46,11.43,11.46,173200.0,7.3285,7.3413,7.3221,7.3413,173200.0
2009-04-30 10:55:00,11.45,11.47,11.44,11.46,286800.0,7.3349,7.3477,7.3285,7.3413,286800.0
2009-04-30 11:00:00,11.46,11.51,11.46,11.51,67000.0,7.3413,7.3734,7.3413,7.3734,67000.0
2009-04-30 11:05:00,11.51,11.54,11.51,11.53,79800.0,7.3734,7.3926,7.3734,7.3862,79800.0
2009-04-30 11:10:00,11.54,11.57,11.54,11.56,57000.0,7.3926,7.4118,7.3926,7.4054,57000.0
2009-04-30 11:15:00,11.56,11.63,11.56,11.62,161600.0,7.4054,7.4502,7.4054,7.4438,161600.0
2009-04-30 11:20:00,11.62,11.63,11.59,11.59,58200.0,7.4438,7.4502,7.4246,7.4246,58200.0
2009-04-30 11:25:00,11.59,11.63,11.58,11.63,65400.0,7.4246,7.4502,7.4182,7.4502,65400.0
2009-04-30 11:30:00,11.63,11.64,11.6,11.6,150600.0,7.4502,7.4566,7.431,7.431,150600.0
2009-04-30 11:35:00,11.61,11.61,11.56,11.56,134000.0,7.4374,7.4374,7.4054,7.4054,134000.0
2009-04-30 11:40:00,11.56,11.59,11.55,11.56,133400.0,7.4054,7.4246,7.399,7.4054,133400.0
2009-04-30 11:45:00,11.56,11.56,11.55,11.56,66000.0,7.4054,7.4054,7.399,7.4054,66000.0
2009-04-30 11:50:00,11.56,11.56,11.5,11.52,171400.0,7.4054,7.4054,7.367,7.3798,171400.0
2009-04-30 11:55:00,11.52,11.52,11.47,11.47,95400.0,7.3798,7.3798,7.3477,7.3477,95400.0
2009-04-30 12:00:00,11.47,11.51,11.46,11.47,104600.0,7.3477,7.3734,7.3413,7.3477,104600.0
2009-04-30 12:05:00,11.47,11.5,11.47,11.5,55600.0,7.3477,7.367,7.3477,7.367,55600.0
2009-04-30 12:10:00,11.5,11.52,11.49,11.52,284000.0,7.367,7.3798,7.3606,7.3798,284000.0
2009-04-30 12:15:00,11.52,11.54,11.5,11.53,95000.0,7.3798,7.3926,7.367,7.3862,95000.0
2009-04-30 12:20:00,11.53,11.56,11.53,11.55,107800.0,7.3862,7.4054,7.3862,7.399,107800.0
2009-04-30 12:25:00,11.55,11.6,11.55,11.58,115400.0,7.399,7.431,7.399,7.4182,115400.0
2009-04-30 12:30:00,11.59,11.6,11.5,11.51,158000.0,7.4246,7.431,7.367,7.3734,158000.0
2009-04-30 12:35:00,11.51,11.55,11.51,11.55,87800.0,7.3734,7.399,7.3734,7.399,87800.0
2009-04-30 12:40:00,11.54,11.54,11.51,11.51,101400.0,7.3926,7.3926,7.3734,7.3734,101400.0
2009-04-30 12:45:00,11.51,11.53,11.47,11.48,99600.0,7.3734,7.3862,7.3477,7.3542,99600.0
2009-04-30 12:50:00,11.48,11.52,11.47,11.52,69600.0,7.3542,7.3798,7.3477,7.3798,69600.0
2009-04-30 12:55:00,11.52,11.54,11.51,11.54,86000.0,7.3798,7.3926,7.3734,7.3926,86000.0
2009-04-30 13:00:00,11.54,11.57,11.53,11.56,59200.0,7.3926,7.4118,7.3862,7.4054,59200.0
2009-04-30 13:05:00,11.56,11.58,11.55,11.58,133600.0,7.4054,7.4182,7.399,7.4182,133600.0
2009-04-30 13:10:00,11.58,11.59,11.56,11.57,160000.0,7.4182,7.4246,7.4054,7.4118,160000.0
2009-04-30 13:15:00,11.58,11.58,11.54,11.54,211200.0,7.4182,7.4182,7.3926,7.3926,211200.0
2009-04-30 13:20:00,11.54,11.54,11.47,11.47,108800.0,7.3926,7.3926,7.3477,7.3477,108800.0
2009-04-30 13:25:00,11.47,11.49,11.46,11.49,159400.0,7.3477,7.3606,7.3413,7.3606,159400.0
2009-04-30 13:30:00,11.48,11.48,11.45,11.46,108200.0,7.3542,7.3542,7.3349,7.3413,108200.0
2009-04-30 13:35:00,11.47,11.48,11.46,11.47,106400.0,7.3477,7.3542,7.3413,7.3477,106400.0
2009-04-30 13:40:00,11.47,11.48,11.46,11.48,80200.0,7.3477,7.3542,7.3413,7.3542,80200.0
2009-04-30 13:45:00,11.47,11.47,11.46,11.47,73200.0,7.3477,7.3477,7.3413,7.3477,73200.0
2009-04-30 13:50:00,11.47,11.47,11.45,11.47,67400.0,7.3477,7.3477,7.3349,7.3477,67400.0
2009-04-30 13:55:00,11.47,11.51,11.47,11.5,40800.0,7.3477,7.3734,7.3477,7.367,40800.0
2009-04-30 14:00:00,11.5,11.53,11.5,11.53,40000.0,7.367,7.3862,7.367,7.3862,40000.0
2009-04-30 14:05:00,11.53,11.53,11.52,11.52,86600.0,7.3862,7.3862,7.3798,7.3798,86600.0
2009-04-30 14:10:00,11.52,11.53,11.49,11.5,70400.0,7.3798,7.3862,7.3606,7.367,70400.0
2009-04-30 14:15:00,11.5,11.56,11.5,11.56,98800.0,7.367,7.4054,7.367,7.4054,98800.0
2009-04-30 14:20:00,11.56,11.6,11.56,11.58,116400.0,7.4054,7.431,7.4054,7.4182,116400.0
2009-04-30 14:25:00,11.58,11.6,11.58,11.59,61000.0,7.4182,7.431,7.4182,7.4246,61000.0
2009-04-30 14:30:00,11.59,11.6,11.57,11.58,136800.0,7.4246,7.431,7.4118,7.4182,136800.0
2009-04-30 14:35:00,11.58,11.58,11.56,11.56,133600.0,7.4182,7.4182,7.4054,7.4054,133600.0
2009-04-30 14:40:00,11.56,11.56,11.53,11.53,129600.0,7.4054,7.4054,7.3862,7.3862,129600.0
2009-04-30 14:45:00,11.53,11.55,11.53,11.54,117600.0,7.3862,7.399,7.3862,7.3926,117600.0
2009-04-30 14:50:00,11.54,11.56,11.53,11.56,131000.0,7.3926,7.4054,7.3862,7.4054,131000.0
2009-04-30 14:55:00,11.56,11.56,11.51,11.51,90600.0,7.4054,7.4054,7.3734,7.3734,90600.0
2009-04-30 15:00:00,11.52,11.53,11.48,11.49,97200.0,7.3798,7.3862,7.3542,7.3606,97200.0
2009-04-30 15:05:00,11.49,11.49,11.4,11.42,169400.0,7.3606,7.3606,7.3029,7.3157,169400.0
2009-04-30 15:10:00,11.41,11.45,11.4,11.4,188400.0,7.3093,7.3349,7.3029,7.3029,188400.0
2009-04-30 15:15:00,11.41,11.43,11.37,11.4,208400.0,7.3093,7.3221,7.2837,7.3029,208400.0
2009-04-30 15:20:00,11.4,11.43,11.4,11.43,124200.0,7.3029,7.3221,7.3029,7.3221,124200.0
2009-04-30 15:25:00,11.43,11.45,11.41,11.43,122400.0,7.3221,7.3349,7.3093,7.3221,122400.0
2009-04-30 15:30:00,11.43,11.49,11.42,11.49,140000.0,7.3221,7.3606,7.3157,7.3606,140000.0
2009-04-30 15:35:00,11.49,11.5,11.47,11.49,125200.0,7.3606,7.367,7.3477,7.3606,125200.0
2009-04-30 15:40:00,11.49,11.49,11.45,11.46,368800.0,7.3606,7.3606,7.3349,7.3413,368800.0
2009-04-30 15:45:00,11.46,11.51,11.46,11.49,157400.0,7.3413,7.3734,7.3413,7.3606,157400.0
2009-04-30 15:50:00,11.49,11.53,11.47,11.48,284400.0,7.3606,7.3862,7.3477,7.3542,284400.0
2009-04-30 15:55:00,11.48,11.51,11.47,11.49,285200.0,7.3542,7.3734,7.3477,7.3606,285200.0
2009-05-01 09:30:00,11.49,11.51,11.37,11.4,84400.0,7.3606,7.3734,7.2837,7.3029,84400.0
2009-05-01 09:35:00,11.42,11.44,11.31,11.31,127400.0,7.3157,7.3285,7.2452,7.2452,127400.0
2009-05-01 09:40:00,11.31,11.31,11.19,11.2,272200.0,7.2452,7.2452,7.1684,7.1748,272200.0
2009-05-01 09:45:00,11.2,11.27,11.2,11.22,144600.0,7.1748,7.2196,7.1748,7.1876,144600.0
2009-05-01 09:50:00,11.21,11.24,11.2,11.24,134400.0,7.1812,7.2004,7.1748,7.2004,134400.0
2009-05-01 09:55:00,11.24,11.26,11.21,11.26,79600.0,7.2004,7.2132,7.1812,7.2132,79600.0
2009-05-01 10:00:00,11.26,11.36,11.24,11.35,153600.0,7.2132,7.2773,7.2004,7.2709,153600.0
2009-05-01 10:05:00,11.35,11.35,11.3,11.3,74800.0,7.2709,7.2709,7.2388,7.2388,74800.0
2009-05-01 10:10:00,11.3,11.31,11.27,11.28,58400.0,7.2388,7.2452,7.2196,7.226,58400.0
2009-05-01 10:15:00,11.28,11.28,11.24,11.24,85800.0,7.226,7.226,7.2004,7.2004,85800.0
2009-05-01 10:20:00,11.24,11.28,11.24,11.28,52400.0,7.2004,7.226,7.2004,7.226,52400.0
2009-05-01 10:25:00,11.28,11.3,11.28,11.28,52800.0,7.226,7.2388,7.226,7.226,52800.0
2009-05-01 10:30:00,11.28,11.28,11.25,11.27,44200.0,7.226,7.226,7.2068,7.2196,44200.0
2009-05-01 10:35:00,11.27,11.3,11.27,11.27,73400.0,7.2196,7.2388,7.2196,7.2196,73400.0
2009-05-01 10:40:00,11.27,11.3,11.26,11.3,68400.0,7.2196,7.2388,7.2132,7.2388,68400.0
2009-05-01 10:45:00,11.3,11.33,11.3,11.33,30400.0,7.2388,7.2581,7.2388,7.2581,30400.0
2009-05-01 10:50:00,11.32,11.33,11.31,11.31,37000.0,7.2517,7.2581,7.2452,7.2452,37000.0
2009-05-01 10:55:00,11.31,11.35,11.31,11.35,36400.0,7.2452,7.2709,7.2452,7.2709,36400.0
2009-05-01 11:00:00,11.34,11.37,11.34,11.35,56200.0,7.2645,7.2837,7.2645,7.2709,56200.0
2009-05-01 11:05:00,11.35,11.41,11.35,11.4,180800.0,7.2709,7.3093,7.2709,7.3029,180800.0
2009-05-01 11:10:00,11.4,11.43,11.4,11.42,83000.0,7.3029,7.3221,7.3029,7.3157,83000.0
2009-05-01 11:15:00,11.42,11.42,11.4,11.4,37400.0,7.3157,7.3157,7.3029,7.3029,37400.0
2009-05-01 11:20:00,11.4,11.42,11.4,11.42,78800.0,7.3029,7.3157,7.3029,7.3157,78800.0
2009-05-01 11:25:00,11.42,11.43,11.4,11.41,84800.0,7.3157,7.3221,7.3029,7.3093,84800.0
2009-05-01 11:30:00,11.41,11.42,11.4,11.42,41600.0,7.3093,7.3157,7.3029,7.3157,41600.0
2009-05-01 11:35:00,11.42,11.44,11.4,11.44,53400.0,7.3157,7.3285,7.3029,7.3285,53400.0
2009-05-01 11:40:00,11.44,11.44,11.43,11.43,56800.0,7.3285,7.3285,7.3221,7.3221,56800.0
2009-05-01 11:45:00,11.44,11.45,11.43,11.44,107400.0,7.3285,7.3349,7.3221,7.3285,107400.0
2009-05-01 11:50:00,11.44,11.45,11.43,11.43,94800.0,7.3285,7.3349,7.3221,7.3221,94800.0
2009-05-01 11:55:00,11.43,11.43,11.4,11.4,102600.0,7.3221,7.3221,7.3029,7.3029,102600.0
2009-05-01 12:00:00,11.4,11.42,11.38,11.41,98400.0,7.3029,7.3157,7.2901,7.3093,98400.0
2009-05-01 12:05:00,11.41,11.43,11.41,11.43,36800.0,7.3093,7.3221,7.3093,7.3221,36800.0
2009-05-01 12:10:00,11.42,11.46,11.41,11.45,64800.0,7.3157,7.3413,7.3093,7.3349,64800.0
2009-05-01 12:15:00,11.45,11.49,11.44,11.49,86200.0,7.3349,7.3606,7.3285,7.3606,86200.0
2009-05-01 12:20:00,11.48,11.49,11.47,11.48,40000.0,7.3542,7.3606,7.3477,7.3542,40000.0
2009-05-01 12:25:00,11.47,11.48,11.46,11.47,105600.0,7.3477,7.3542,7.3413,7.3477,105600.0
2009-05-01 12:30:00,11.47,11.47,11.45,11.45,94000.0,7.3477,7.3477,7.3349,7.3349,94000.0
2009-05-01 12:35:00,11.45,11.49,11.45,11.49,87200.0,7.3349,7.3606,7.3349,7.3606,87200.0
2009-05-01 12:40:00,11.49,11.49,11.48,11.48,30800.0,7.3606,7.3606,7.3542,7.3542,30800.0
2009-05-01 12:45:00,11.48,11.49,11.48,11.49,104400.0,7.3542,7.3606,7.3542,7.3606,104400.0
2009-05-01 12:50:00,11.49,11.51,11.49,11.51,123600.0,7.3606,7.3734,7.3606,7.3734,123600.0
2009-05-01 12:55:00,11.51,11.52,11.49,11.5,142400.0,7.3734,7.3798,7.3606,7.367,142400.0
2009-05-01 13:00:00,11.5,11.52,11.49,11.5,97200.0,7.367,7.3798,7.3606,7.367,97200.0
2009-05-01 13:05:00,11.49,11.52,11.48,11.51,135400.0,7.3606,7.3798,7.3542,7.3734,135400.0
2009-05-01 13:10:00,11.51,11.52,11.5,11.51,107000.0,7.3734,7.3798,7.367,7.3734,107000.0
2009-05-01 13:15:00,11.51,11.53,11.51,11.52,66600.0,7.3734,7.3862,7.3734,7.3798,66600.0
2009-05-01 13:20:00,11.52,11.53,11.51,11.52,215600.0,7.3798,7.3862,7.3734,7.3798,215600.0
2009-05-01 13:25:00,11.52,11.55,11.52,11.54,78600.0,7.3798,7.399,7.3798,7.3926,78600.0
2009-05-01 13:30:00,11.54,11.56,11.54,11.55,228000.0,7.3926,7.4054,7.3926,7.399,228000.0
2009-05-01 13:35:00,11.55,11.58,11.55,11.57,124600.0,7.399,7.4182,7.399,7.4118,124600.0
2009-05-01 13:40:00,11.57,11.6,11.57,11.6,99800.0,7.4118,7.431,7.4118,7.431,99800.0
2009-05-01 13:45:00,11.6,11.6,11.59,11.59,58800.0,7.431,7.431,7.4246,7.4246,58800.0
2009-05-01 13:50:00,11.59,11.61,11.59,11.61,101000.0,7.4246,7.4374,7.4246,7.4374,101000.0
2009-05-01 13:55:00,11.61,11.61,11.58,11.58,104200.0,7.4374,7.4374,7.4182,7.4182,104200.0
2009-05-01 14:00:00,11.58,11.58,11.55,11.56,58200.0,7.4182,7.4182,7.399,7.4054,58200.0
2009-05-01 14:05:00,11.56,11.58,11.56,11.58,56400.0,7.4054,7.4182,7.4054,7.4182,56400.0
2009-05-01 14:10:00,11.58,11.58,11.56,11.56,67600.0,7.4182,7.4182,7.4054,7.4054,67600.0
2009-05-01 14:15:00,11.56,11.57,11.54,11.54,45000.0,7.4054,7.4118,7.3926,7.3926,45000.0
2009-05-01 14:20:00,11.55,11.55,11.54,11.55,64800.0,7.399,7.399,7.3926,7.399,64800.0
2009-05-01 14:25:00,11.55,11.55,11.53,11.53,67400.0,7.399,7.399,7.3862,7.3862,67400.0
2009-05-01 14:30:00,11.53,11.54,11.52,11.52,103800.0,7.3862,7.3926,7.3798,7.3798,103800.0
2009-05-01 14:35:00,11.52,11.53,11.51,11.51,48000.0,7.3798,7.3862,7.3734,7.3734,48000.0
2009-05-01 14:40:00,11.5,11.51,11.49,11.51,65200.0,7.367,7.3734,7.3606,7.3734,65200.0
2009-05-01 14:45:00,11.51,11.52,11.5,11.5,86600.0,7.3734,7.3798,7.367,7.367,86600.0
2009-05-01 14:50:00,11.5,11.5,11.47,11.49,116000.0,7.367,7.367,7.3477,7.3606,116000.0
2009-05-01 14:55:00,11.49,11.49,11.46,11.47,42200.0,7.3606,7.3606,7.3413,7.3477,42200.0
2009-05-01 15:00:00,11.47,11.47,11.46,11.47,71000.0,7.3477,7.3477,7.3413,7.3477,71000.0
2009-05-01 15:05:00,11.47,11.47,11.43,11.43,98600.0,7.3477,7.3477,7.3221,7.3221,98600.0
2009-05-01 15:10:00,11.43,11.44,11.42,11.42,71000.0,7.3221,7.3285,7.3157,7.3157,71000.0
2009-05-01 15:15:00,11.41,11.41,11.38,11.4,86200.0,7.3093,7.3093,7.2901,7.3029,86200.0
2009-05-01 15:20:00,11.39,11.39,11.38,11.38,102600.0,7.2965,7.2965,7.2901,7.2901,102600.0
2009-05-01 15:25:00,11.38,11.4,11.38,11.39,50200.0,7.2901,7.3029,7.2901,7.2965,50200.0
2009-05-01 15:30:00,11.38,11.39,11.37,11.38,102200.0,7.2901,7.2965,7.2837,7.2901,102200.0
2009-05-01 15:35:00,11.38,11.4,11.35,11.36,164200.0,7.2901,7.3029,7.2709,7.2773,164200.0
2009-05-01 15:40:00,11.36,11.4,11.36,11.38,193600.0,7.2773,7.3029,7.2773,7.2901,193600.0
2009-05-01 15:45:00,11.38,11.38,11.36,11.38,174800.0,7.2901,7.2901,7.2773,7.2901,174800.0
2009-05-01 15:50:00,11.38,11.4,11.37,11.4,97400.0,7.2901,7.3029,7.2837,7.3029,97400.0
2009-05-01 15:55:00,11.39,11.42,11.38,11.42,233600.0,7.2965,7.3157,7.2901,7.3157,233600.0
2009-05-04 09:30:00,11.49,11.63,11.43,11.58,157600.0,7.3606,7.4502,7.3221,7.4182,157600.0
2009-05-04 09:35:00,11.58,11.6,11.56,11.6,157200.0,7.4182,7.431,7.4054,7.431,157200.0
2009-05-04 09:40:00,11.58,11.67,11.58,11.66,242000.0,7.4182,7.4759,7.4182,7.4695,242000.0
2009-05-04 09:45:00,11.65,11.69,11.63,11.66,150600.0,7.4631,7.4887,7.4502,7.4695,150600.0
2009-05-04 09:50:00,11.68,11.7,11.62,11.69,110200.0,7.4823,7.4951,7.4438,7.4887,110200.0
2009-05-04 09:55:00,11.68,11.72,11.68,11.72,141000.0,7.4823,7.5079,7.4823,7.5079,141000.0
2009-05-04 10:00:00,11.72,11.87,11.72,11.83,395400.0,7.5079,7.604,7.5079,7.5784,395400.0
2009-05-04 10:05:00,11.83,11.84,11.77,11.77,102000.0,7.5784,7.5848,7.5399,7.5399,102000.0
2009-05-04 10:10:00,11.76,11.82,11.76,11.81,119000.0,7.5335,7.572,7.5335,7.5656,119000.0
2009-05-04 10:15:00,11.81,11.84,11.79,11.82,80400.0,7.5656,7.5848,7.5527,7.572,80400.0
2009-05-04 10:20:00,11.83,11.87,11.83,11.86,121800.0,7.5784,7.604,7.5784,7.5976,121800.0
2009-05-04 10:25:00,11.86,11.88,11.85,11.87,103200.0,7.5976,7.6104,7.5912,7.604,103200.0
2009-05-04 10:30:00,11.87,11.87,11.81,11.81,87400.0,7.604,7.604,7.5656,7.5656,87400.0
2009-05-04 10:35:00,11.82,11.82,11.81,11.81,86600.0,7.572,7.572,7.5656,7.5656,86600.0
2009-05-04 10:40:00,11.81,11.81,11.74,11.74,183200.0,7.5656,7.5656,7.5207,7.5207,183200.0
2009-05-04 10:45:00,11.75,11.76,11.74,11.76,94400.0,7.5271,7.5335,7.5207,7.5335,94400.0
2009-05-04 10:50:00,11.76,11.76,11.74,11.74,134200.0,7.5335,7.5335,7.5207,7.5207,134200.0
2009-05-04 10:55:00,11.74,11.76,11.74,11.75,99200.0,7.5207,7.5335,7.5207,7.5271,99200.0
2009-05-04 11:00:00,11.75,11.78,11.75,11.78,290200.0,7.5271,7.5463,7.5271,7.5463,290200.0
2009-05-04 11:05:00,11.78,11.85,11.78,11.82,128400.0,7.5463,7.5912,7.5463,7.572,128400.0
2009-05-04 11:10:00,11.82,11.84,11.81,11.82,101200.0,7.572,7.5848,7.5656,7.572,101200.0
2009-05-04 11:15:00,11.83,11.83,11.81,11.81,96800.0,7.5784,7.5784,7.5656,7.5656,96800.0
2009-05-04 11:20:00,11.81,11.83,11.79,11.79,141400.0,7.5656,7.5784,7.5527,7.5527,141400.0
2009-05-04 11:25:00,11.79,11.83,11.79,11.83,97000.0,7.5527,7.5784,7.5527,7.5784,97000.0
2009-05-04 11:30:00,11.83,11.83,11.82,11.83,62200.0,7.5784,7.5784,7.572,7.5784,62200.0
2009-05-04 11:35:00,11.83,11.83,11.81,11.83,74200.0,7.5784,7.5784,7.5656,7.5784,74200.0
2009-05-04 11:40:00,11.83,11.83,11.81,11.82,155200.0,7.5784,7.5784,7.5656,7.572,155200.0
2009-05-04 11:45:00,11.81,11.84,11.81,11.83,138800.0,7.5656,7.5848,7.5656,7.5784,138800.0
2009-05-04 11:50:00,11.83,11.83,11.81,11.81,40400.0,7.5784,7.5784,7.5656,7.5656,40400.0
2009-05-04 11:55:00,11.82,11.83,11.81,11.83,150200.0,7.572,7.5784,7.5656,7.5784,150200.0
2009-05-04 12:00:00,11.83,11.87,11.83,11.87,88000.0,7.5784,7.604,7.5784,7.604,88000.0
2009-05-04 12:05:00,11.88,11.88,11.86,11.87,133200.0,7.6104,7.6104,7.5976,7.604,133200.0
2009-05-04 12:10:00,11.87,11.88,11.83,11.83,87800.0,7.604,7.6104,7.5784,7.5784,87800.0
2009-05-04 12:15:00,11.83,11.83,11.81,11.83,50600.0,7.5784,7.5784,7.5656,7.5784,50600.0
2009-05-04 12:20:00,11.83,11.85,11.83,11.85,76400.0,7.5784,7.5912,7.5784,7.5912,76400.0
2009-05-04 12:25:00,11.85,11.88,11.85,11.88,108200.0,7.5912,7.6104,7.5912,7.6104,108200.0
2009-05-04 12:30:00,11.88,11.9,11.88,11.9,52200.0,7.6104,7.6232,7.6104,7.6232,52200.0
2009-05-04 12:35:00,11.9,11.91,11.9,11.9,66000.0,7.6232,7.6296,7.6232,7.6232,66000.0
2009-05-04 12:40:00,11.9,11.92,11.9,11.92,67800.0,7.6232,7.636,7.6232,7.636,67800.0
2009-05-04 12:45:00,11.92,11.92,11.91,11.92,35000.0,7.636,7.636,7.6296,7.636,35000.0
2009-05-04 12:50:00,11.92,11.92,11.88,11.9,72000.0,7.636,7.636,7.6104,7.6232,72000.0
2009-05-04 12:55:00,11.9,11.9,11.89,11.89,35000.0,7.6232,7.6232,7.6168,7.6168,35000.0
2009-05-04 13:00:00,11.9,11.9,11.89,11.9,44000.0,7.6232,7.6232,7.6168,7.6232,44000.0
2009-05-04 13:05:00,11.91,11.93,11.91,11.92,52600.0,7.6296,7.6424,7.6296,7.636,52600.0
2009-05-04 13:10:00,11.92,11.93,11.92,11.93,40000.0,7.636,7.6424,7.636,7.6424,40000.0
2009-05-04 13:15:00,11.93,11.93,11.92,11.92,68800.0,7.6424,7.6424,7.636,7.636,68800.0
2009-05-04 13:20:00,11.93,11.96,11.93,11.96,92200.0,7.6424,7.6616,7.6424,7.6616,92200.0
2009-05-04 13:25:00,11.96,11.99,11.96,11.99,138000.0,7.6616,7.6809,7.6616,7.6809,138000.0
2009-05-04 13:30:00,11.99,12.03,11.99,12.03,121600.0,7.6809,7.7065,7.6809,7.7065,121600.0
2009-05-04 13:35:00,12.03,12.04,12.02,12.02,148200.0,7.7065,7.7129,7.7001,7.7001,148200.0
2009-05-04 13:40:00,12.03,12.03,12.01,12.02,107600.0,7.7065,7.7065,7.6937,7.7001,107600.0
2009-05-04 13:45:00,12.02,12.04,12.02,12.03,98400.0,7.7001,7.7129,7.7001,7.7065,98400.0
2009-05-04 13:50:00,12.03,12.04,12.02,12.02,118200.0,7.7065,7.7129,7.7001,7.7001,118200.0
2009-05-04 13:55:00,12.02,12.03,12.01,12.03,75200.0,7.7001,7.7065,7.6937,7.7065,75200.0
2009-05-04 14:00:00,12.03,12.03,12.0,12.01,79200.0,7.7065,7.7065,7.6873,7.6937,79200.0
2009-05-04 14:05:00,12.01,12.01,11.97,11.98,50600.0,7.6937,7.6937,7.668,7.6745,50600.0
2009-05-04 14:10:00,11.97,11.99,11.97,11.97,62000.0,7.668,7.6809,7.668,7.668,62000.0
2009-05-04 14:15:00,11.97,12.0,11.97,11.99,84000.0,7.668,7.6873,7.668,7.6809,84000.0
2009-05-04 14:20:00,11.99,12.0,11.97,11.97,61600.0,7.6809,7.6873,7.668,7.668,61600.0
2009-05-04 14:25:00,11.98,12.01,11.97,12.0,48400.0,7.6745,7.6937,7.668,7.6873,48400.0
2009-05-04 14:30:00,12.01,12.01,12.0,12.0,46800.0,7.6937,7.6937,7.6873,7.6873,46800.0
2009-05-04 14:35:00,12.0,12.01,11.97,11.98,88600.0,7.6873,7.6937,7.668,7.6745,88600.0
2009-05-04 14:40:00,11.99,11.99,11.97,11.99,82600.0,7.6809,7.6809,7.668,7.6809,82600.0
2009-05-04 14:45:00,11.99,12.0,11.97,11.97,119200.0,7.6809,7.6873,7.668,7.668,119200.0
2009-05-04 14:50:00,11.97,11.99,11.96,11.97,111800.0,7.668,7.6809,7.6616,7.668,111800.0
2009-05-04 14:55:00,11.97,11.99,11.96,11.97,91600.0,7.668,7.6809,7.6616,7.668,91600.0
2009-05-04 15:00:00,11.98,11.99,11.97,11.97,94200.0,7.6745,7.6809,7.668,7.668,94200.0
2009-05-04 15:05:00,11.97,11.98,11.95,11.96,211600.0,7.668,7.6745,7.6552,7.6616,211600.0
2009-05-04 15:10:00,11.96,11.97,11.93,11.93,132200.0,7.6616,7.668,7.6424,7.6424,132200.0
2009-05-04 15:15:00,11.93,11.94,11.92,11.92,75600.0,7.6424,7.6488,7.636,7.636,75600.0
2009-05-04 15:20:00,11.92,11.93,11.9,11.9,128400.0,7.636,7.6424,7.6232,7.6232,128400.0
2009-05-04 15:25:00,11.9,11.9,11.88,11.9,137000.0,7.6232,7.6232,7.6104,7.6232,137000.0
2009-05-04 15:30:00,11.9,11.93,11.89,11.89,164400.0,7.6232,7.6424,7.6168,7.6168,164400.0
2009-05-04 15:35:00,11.89,11.9,11.88,11.88,503200.0,7.6168,7.6232,7.6104,7.6104,503200.0
2009-05-04 15:40:00,11.88,11.91,11.88,11.9,233200.0,7.6104,7.6296,7.6104,7.6232,233200.0
2009-05-04 15:45:00,11.9,11.9,11.87,11.87,314000.0,7.6232,7.6232,7.604,7.604,314000.0
2009-05-04 15:50:00,11.87,11.9,11.87,11.9,407200.0,7.604,7.6232,7.604,7.6232,407200.0
2009-05-04 15:55:00,11.9,11.95,11.9,11.94,351800.0,7.6232,7.6552,7.6232,7.6488,351800.0
2009-05-05 09:30:00,11.85,11.88,11.54,11.55,383800.0,7.5912,7.6104,7.3926,7.399,383800.0
2009-05-05 09:35:00,11.55,11.67,11.55,11.56,234800.0,7.399,7.4759,7.399,7.4054,234800.0
2009-05-05 09:40:00,11.57,11.61,11.46,11.48,354200.0,7.4118,7.4374,7.3413,7.3542,354200.0
2009-05-05 09:45:00,11.49,11.49,11.37,11.42,295400.0,7.3606,7.3606,7.2837,7.3157,295400.0
2009-05-05 09:50:00,11.42,11.49,11.37,11.49,325400.0,7.3157,7.3606,7.2837,7.3606,325400.0
2009-05-05 09:55:00,11.49,11.5,11.44,11.47,203000.0,7.3606,7.367,7.3285,7.3477,203000.0
2009-05-05 10:00:00,11.47,11.49,11.4,11.45,140000.0,7.3477,7.3606,7.3029,7.3349,140000.0
2009-05-05 10:05:00,11.44,11.5,11.43,11.45,244800.0,7.3285,7.367,7.3221,7.3349,244800.0
2009-05-05 10:10:00,11.46,11.5,11.44,11.5,121400.0,7.3413,7.367,7.3285,7.367,121400.0
2009-05-05 10:15:00,11.49,11.51,11.46,11.51,100400.0,7.3606,7.3734,7.3413,7.3734,100400.0
2009-05-05 10:20:00,11.51,11.52,11.47,11.49,106000.0,7.3734,7.3798,7.3477,7.3606,106000.0
2009-05-05 10:25:00,11.48,11.53,11.47,11.51,178400.0,7.3542,7.3862,7.3477,7.3734,178400.0
2009-05-05 10:30:00,11.5,11.51,11.47,11.5,82200.0,7.367,7.3734,7.3477,7.367,82200.0
2009-05-05 10:35:00,11.51,11.52,11.45,11.47,88000.0,7.3734,7.3798,7.3349,7.3477,88000.0
2009-05-05 10:40:00,11.47,11.5,11.47,11.49,95400.0,7.3477,7.367,7.3477,7.3606,95400.0
2009-05-05 10:45:00,11.49,11.51,11.49,11.49,103800.0,7.3606,7.3734,7.3606,7.3606,103800.0
2009-05-05 10:50:00,11.49,11.5,11.47,11.49,117000.0,7.3606,7.367,7.3477,7.3606,117000.0
2009-05-05 10:55:00,11.49,11.49,11.46,11.47,68400.0,7.3606,7.3606,7.3413,7.3477,68400.0
2009-05-05 11:00:00,11.47,11.47,11.38,11.4,220000.0,7.3477,7.3477,7.2901,7.3029,220000.0
2009-05-05 11:05:00,11.4,11.4,11.38,11.38,125600.0,7.3029,7.3029,7.2901,7.2901,125600.0
2009-05-05 11:10:00,11.38,11.42,11.38,11.4,63200.0,7.2901,7.3157,7.2901,7.3029,63200.0
2009-05-05 11:15:00,11.4,11.42,11.39,11.4,148800.0,7.3029,7.3157,7.2965,7.3029,148800.0
2009-05-05 11:20:00,11.4,11.44,11.4,11.4,237400.0,7.3029,7.3285,7.3029,7.3029,237400.0
2009-05-05 11:25:00,11.4,11.45,11.4,11.4,213600.0,7.3029,7.3349,7.3029,7.3029,213600.0
2009-05-05 11:30:00,11.4,11.41,11.39,11.4,179200.0,7.3029,7.3093,7.2965,7.3029,179200.0
2009-05-05 11:35:00,11.4,11.43,11.4,11.43,112200.0,7.3029,7.3221,7.3029,7.3221,112200.0
2009-05-05 11:40:00,11.43,11.45,11.43,11.45,163000.0,7.3221,7.3349,7.3221,7.3349,163000.0
2009-05-05 11:45:00,11.45,11.48,11.44,11.47,381400.0,7.3349,7.3542,7.3285,7.3477,381400.0
2009-05-05 11:50:00,11.47,11.47,11.46,11.47,61000.0,7.3477,7.3477,7.3413,7.3477,61000.0
2009-05-05 11:55:00,11.47,11.49,11.47,11.47,166400.0,7.3477,7.3606,7.3477,7.3477,166400.0
2009-05-05 12:00:00,11.47,11.48,11.47,11.47,83600.0,7.3477,7.3542,7.3477,7.3477,83600.0
2009-05-05 12:05:00,11.47,11.47,11.47,11.47,56400.0,7.3477,7.3477,7.3477,7.3477,56400.0
2009-05-05 12:10:00,11.47,11.47,11.45,11.47,66200.0,7.3477,7.3477,7.3349,7.3477,66200.0
2009-05-05 12:15:00,11.46,11.47,11.46,11.47,35400.0,7.3413,7.3477,7.3413,7.3477,35400.0
2009-05-05 12:20:00,11.47,11.49,11.46,11.47,51200.0,7.3477,7.3606,7.3413,7.3477,51200.0
2009-05-05 12:25:00,11.46,11.47,11.46,11.47,11400.0,7.3413,7.3477,7.3413,7.3477,11400.0
2009-05-05 12:30:00,11.47,11.47,11.46,11.47,44200.0,7.3477,7.3477,7.3413,7.3477,44200.0
2009-05-05 12:35:00,11.47,11.47,11.43,11.44,49800.0,7.3477,7.3477,7.3221,7.3285,49800.0
2009-05-05 12:40:00,11.44,11.45,11.44,11.44,22800.0,7.3285,7.3349,7.3285,7.3285,22800.0
2009-05-05 12:45:00,11.44,11.46,11.44,11.46,20800.0,7.3285,7.3413,7.3285,7.3413,20800.0
2009-05-05 12:50:00,11.46,11.47,11.45,11.46,41600.0,7.3413,7.3477,7.3349,7.3413,41600.0
2009-05-05 12:55:00,11.47,11.47,11.46,11.46,40400.0,7.3477,7.3477,7.3413,7.3413,40400.0
2009-05-05 13:00:00,11.46,11.47,11.45,11.46,138600.0,7.3413,7.3477,7.3349,7.3413,138600.0
2009-05-05 13:05:00,11.46,11.49,11.46,11.47,44400.0,7.3413,7.3606,7.3413,7.3477,44400.0
2009-05-05 13:10:00,11.47,11.47,11.46,11.46,48200.0,7.3477,7.3477,7.3413,7.3413,48200.0
2009-05-05 13:15:00,11.46,11.46,11.44,11.45,40600.0,7.3413,7.3413,7.3285,7.3349,40600.0
2009-05-05 13:20:00,11.45,11.45,11.44,11.44,33800.0,7.3349,7.3349,7.3285,7.3285,33800.0
2009-05-05 13:25:00,11.44,11.45,11.43,11.43,54800.0,7.3285,7.3349,7.3221,7.3221,54800.0
2009-05-05 13:30:00,11.44,11.44,11.43,11.44,58200.0,7.3285,7.3285,7.3221,7.3285,58200.0
2009-05-05 13:35:00,11.44,11.45,11.44,11.44,21000.0,7.3285,7.3349,7.3285,7.3285,21000.0
2009-05-05 13:40:00,11.45,11.45,11.41,11.41,65000.0,7.3349,7.3349,7.3093,7.3093,65000.0
2009-05-05 13:45:00,11.41,11.42,11.39,11.4,64600.0,7.3093,7.3157,7.2965,7.3029,64600.0
2009-05-05 13:50:00,11.4,11.42,11.4,11.42,76800.0,7.3029,7.3157,7.3029,7.3157,76800.0
2009-05-05 13:55:00,11.42,11.42,11.4,11.41,50200.0,7.3157,7.3157,7.3029,7.3093,50200.0
2009-05-05 14:00:00,11.41,11.42,11.4,11.41,44200.0,7.3093,7.3157,7.3029,7.3093,44200.0
2009-05-05 14:05:00,11.41,11.42,11.41,11.42,56000.0,7.3093,7.3157,7.3093,7.3157,56000.0
2009-05-05 14:10:00,11.42,11.45,11.42,11.45,86200.0,7.3157,7.3349,7.3157,7.3349,86200.0
2009-05-05 14:15:00,11.45,11.46,11.44,11.45,142800.0,7.3349,7.3413,7.3285,7.3349,142800.0
2009-05-05 14:20:00,11.45,11.46,11.44,11.45,280800.0,7.3349,7.3413,7.3285,7.3349,280800.0
2009-05-05 14:25:00,11.45,11.45,11.42,11.42,93000.0,7.3349,7.3349,7.3157,7.3157,93000.0
2009-05-05 14:30:00,11.42,11.43,11.4,11.41,72200.0,7.3157,7.3221,7.3029,7.3093,72200.0
2009-05-05 14:35:00,11.41,11.43,11.4,11.41,60400.0,7.3093,7.3221,7.3029,7.3093,60400.0
2009-05-05 14:40:00,11.41,11.42,11.39,11.42,286000.0,7.3093,7.3157,7.2965,7.3157,286000.0
2009-05-05 14:45:00,11.42,11.46,11.4,11.45,166600.0,7.3157,7.3413,7.3029,7.3349,166600.0
2009-05-05 14:50:00,11.45,11.46,11.44,11.45,129200.0,7.3349,7.3413,7.3285,7.3349,129200.0
2009-05-05 14:55:00,11.45,11.46,11.44,11.44,63800.0,7.3349,7.3413,7.3285,7.3285,63800.0
2009-05-05 15:00:00,11.43,11.45,11.43,11.45,52200.0,7.3221,7.3349,7.3221,7.3349,52200.0
2009-05-05 15:05:00,11.45,11.46,11.43,11.45,173800.0,7.3349,7.3413,7.3221,7.3349,173800.0
2009-05-05 15:10:00,11.45,11.45,11.43,11.45,45800.0,7.3349,7.3349,7.3221,7.3349,45800.0
2009-05-05 15:15:00,11.45,11.45,11.43,11.44,208800.0,7.3349,7.3349,7.3221,7.3285,208800.0
2009-05-05 15:20:00,11.44,11.45,11.43,11.45,204000.0,7.3285,7.3349,7.3221,7.3349,204000.0
2009-05-05 15:25:00,11.45,11.51,11.44,11.49,468400.0,7.3349,7.3734,7.3285,7.3606,468400.0
2009-05-05 15:30:00,11.49,11.55,11.45,11.54,1124000.0,7.3606,7.399,7.3349,7.3926,1124000.0
2009-05-05 15:35:00,11.54,11.54,11.49,11.5,185200.0,7.3926,7.3926,7.3606,7.367,185200.0
2009-05-05 15:40:00,11.5,11.52,11.49,11.49,200400.0,7.367,7.3798,7.3606,7.3606,200400.0
2009-05-05 15:45:00,11.49,11.52,11.49,11.52,277800.0,7.3606,7.3798,7.3606,7.3798,277800.0
2009-05-05 15:50:00,11.52,11.58,11.51,11.56,1196000.0,7.3798,7.4182,7.3734,7.4054,1196000.0
2009-05-05 15:55:00,11.56,11.56,11.49,11.53,602200.0,7.4054,7.4054,7.3606,7.3862,602200.0
2009-05-06 09:30:00,11.56,11.58,11.48,11.49,143200.0,7.4054,7.4182,7.3542,7.3606,143200.0
2009-05-06 09:35:00,11.49,11.59,11.47,11.47,148800.0,7.3606,7.4246,7.3477,7.3477,148800.0
2009-05-06 09:40:00,11.49,11.58,11.47,11.49,116600.0,7.3606,7.4182,7.3477,7.3606,116600.0
2009-05-06 09:45:00,11.49,11.55,11.45,11.54,102200.0,7.3606,7.399,7.3349,7.3926,102200.0
2009-05-06 09:50:00,11.55,11.6,11.5,11.58,49200.0,7.399,7.431,7.367,7.4182,49200.0
2009-05-06 09:55:00,11.58,11.62,11.56,11.62,73200.0,7.4182,7.4438,7.4054,7.4438,73200.0
2009-05-06 10:00:00,11.63,11.63,11.49,11.56,153800.0,7.4502,7.4502,7.3606,7.4054,153800.0
2009-05-06 10:05:00,11.56,11.56,11.47,11.51,257000.0,7.4054,7.4054,7.3477,7.3734,257000.0
2009-05-06 10:10:00,11.51,11.52,11.49,11.49,257800.0,7.3734,7.3798,7.3606,7.3606,257800.0
2009-05-06 10:15:00,11.49,11.55,11.47,11.49,149600.0,7.3606,7.399,7.3477,7.3606,149600.0
2009-05-06 10:20:00,11.49,11.51,11.44,11.45,174400.0,7.3606,7.3734,7.3285,7.3349,174400.0
2009-05-06 10:25:00,11.45,11.47,11.42,11.43,170200.0,7.3349,7.3477,7.3157,7.3221,170200.0
2009-05-06 10:30:00,11.42,11.47,11.4,11.47,202800.0,7.3157,7.3477,7.3029,7.3477,202800.0
2009-05-06 10:35:00,11.47,11.47,11.4,11.43,102200.0,7.3477,7.3477,7.3029,7.3221,102200.0
2009-05-06 10:40:00,11.43,11.45,11.41,11.42,55800.0,7.3221,7.3349,7.3093,7.3157,55800.0
2009-05-06 10:45:00,11.42,11.43,11.38,11.39,68400.0,7.3157,7.3221,7.2901,7.2965,68400.0
2009-05-06 10:50:00,11.4,11.44,11.39,11.4,49400.0,7.3029,7.3285,7.2965,7.3029,49400.0
2009-05-06 10:55:00,11.41,11.45,11.4,11.45,115400.0,7.3093,7.3349,7.3029,7.3349,115400.0
2009-05-06 11:00:00,11.44,11.45,11.42,11.43,110800.0,7.3285,7.3349,7.3157,7.3221,110800.0
2009-05-06 11:05:00,11.43,11.48,11.4,11.47,228000.0,7.3221,7.3542,7.3029,7.3477,228000.0
2009-05-06 11:10:00,11.46,11.46,11.45,11.46,38400.0,7.3413,7.3413,7.3349,7.3413,38400.0
2009-05-06 11:15:00,11.46,11.46,11.45,11.45,42800.0,7.3413,7.3413,7.3349,7.3349,42800.0
2009-05-06 11:20:00,11.45,11.47,11.44,11.46,73600.0,7.3349,7.3477,7.3285,7.3413,73600.0
2009-05-06 11:25:00,11.46,11.49,11.46,11.47,50800.0,7.3413,7.3606,7.3413,7.3477,50800.0
2009-05-06 11:30:00,11.47,11.47,11.45,11.46,105800.0,7.3477,7.3477,7.3349,7.3413,105800.0
2009-05-06 11:35:00,11.47,11.49,11.46,11.47,57800.0,7.3477,7.3606,7.3413,7.3477,57800.0
2009-05-06 11:40:00,11.47,11.47,11.45,11.47,47600.0,7.3477,7.3477,7.3349,7.3477,47600.0
2009-05-06 11:45:00,11.47,11.47,11.46,11.46,37800.0,7.3477,7.3477,7.3413,7.3413,37800.0
2009-05-06 11:50:00,11.46,11.47,11.42,11.42,91000.0,7.3413,7.3477,7.3157,7.3157,91000.0
2009-05-06 11:55:00,11.42,11.44,11.4,11.43,346200.0,7.3157,7.3285,7.3029,7.3221,346200.0
2009-05-06 12:00:00,11.43,11.44,11.41,11.44,68800.0,7.3221,7.3285,7.3093,7.3285,68800.0
2009-05-06 12:05:00,11.44,11.47,11.43,11.47,63200.0,7.3285,7.3477,7.3221,7.3477,63200.0
2009-05-06 12:10:00,11.47,11.51,11.47,11.5,70000.0,7.3477,7.3734,7.3477,7.367,70000.0
2009-05-06 12:15:00,11.5,11.52,11.5,11.52,39000.0,7.367,7.3798,7.367,7.3798,39000.0
2009-05-06 12:20:00,11.52,11.54,11.49,11.52,50400.0,7.3798,7.3926,7.3606,7.3798,50400.0
2009-05-06 12:25:00,11.52,11.57,11.52,11.57,24400.0,7.3798,7.4118,7.3798,7.4118,24400.0
2009-05-06 12:30:00,11.56,11.56,11.53,11.53,52000.0,7.4054,7.4054,7.3862,7.3862,52000.0
2009-05-06 12:35:00,11.53,11.53,11.49,11.51,55200.0,7.3862,7.3862,7.3606,7.3734,55200.0
2009-05-06 12:40:00,11.51,11.51,11.5,11.51,34000.0,7.3734,7.3734,7.367,7.3734,34000.0
2009-05-06 12:45:00,11.51,11.52,11.51,11.51,22200.0,7.3734,7.3798,7.3734,7.3734,22200.0
2009-05-06 12:50:00,11.51,11.52,11.51,11.52,48800.0,7.3734,7.3798,7.3734,7.3798,48800.0
2009-05-06 12:55:00,11.52,11.52,11.47,11.47,52200.0,7.3798,7.3798,7.3477,7.3477,52200.0
2009-05-06 13:00:00,11.47,11.48,11.46,11.47,60800.0,7.3477,7.3542,7.3413,7.3477,60800.0
2009-05-06 13:05:00,11.47,11.47,11.44,11.47,70200.0,7.3477,7.3477,7.3285,7.3477,70200.0
2009-05-06 13:10:00,11.46,11.5,11.46,11.5,28000.0,7.3413,7.367,7.3413,7.367,28000.0
2009-05-06 13:15:00,11.5,11.51,11.49,11.51,44800.0,7.367,7.3734,7.3606,7.3734,44800.0
2009-05-06 13:20:00,11.51,11.53,11.48,11.49,77800.0,7.3734,7.3862,7.3542,7.3606,77800.0
2009-05-06 13:25:00,11.49,11.51,11.47,11.47,51400.0,7.3606,7.3734,7.3477,7.3477,51400.0
2009-05-06 13:30:00,11.47,11.51,11.46,11.51,62800.0,7.3477,7.3734,7.3413,7.3734,62800.0
2009-05-06 13:35:00,11.5,11.51,11.49,11.51,77400.0,7.367,7.3734,7.3606,7.3734,77400.0
2009-05-06 13:40:00,11.51,11.52,11.49,11.51,73200.0,7.3734,7.3798,7.3606,7.3734,73200.0
2009-05-06 13:45:00,11.52,11.52,11.49,11.5,33600.0,7.3798,7.3798,7.3606,7.367,33600.0
2009-05-06 13:50:00,11.49,11.54,11.49,11.54,67200.0,7.3606,7.3926,7.3606,7.3926,67200.0
2009-05-06 13:55:00,11.54,11.56,11.53,11.56,124800.0,7.3926,7.4054,7.3862,7.4054,124800.0
2009-05-06 14:00:00,11.56,11.56,11.55,11.56,66400.0,7.4054,7.4054,7.399,7.4054,66400.0
2009-05-06 14:05:00,11.55,11.56,11.55,11.56,71800.0,7.399,7.4054,7.399,7.4054,71800.0
2009-05-06 14:10:00,11.56,11.56,11.55,11.56,7800.0,7.4054,7.4054,7.399,7.4054,7800.0
2009-05-06 14:15:00,11.56,11.56,11.55,11.55,50600.0,7.4054,7.4054,7.399,7.399,50600.0
2009-05-06 14:20:00,11.56,11.59,11.56,11.59,53400.0,7.4054,7.4246,7.4054,7.4246,53400.0
2009-05-06 14:25:00,11.59,11.65,11.59,11.65,155000.0,7.4246,7.4631,7.4246,7.4631,155000.0
2009-05-06 14:30:00,11.65,11.69,11.65,11.65,210800.0,7.4631,7.4887,7.4631,7.4631,210800.0
2009-05-06 14:35:00,11.65,11.77,11.65,11.69,146200.0,7.4631,7.5399,7.4631,7.4887,146200.0
2009-05-06 14:40:00,11.7,11.7,11.67,11.68,135200.0,7.4951,7.4951,7.4759,7.4823,135200.0
2009-05-06 14:45:00,11.68,11.69,11.66,11.69,100800.0,7.4823,7.4887,7.4695,7.4887,100800.0
2009-05-06 14:50:00,11.69,11.71,11.69,11.7,165400.0,7.4887,7.5015,7.4887,7.4951,165400.0
2009-05-06 14:55:00,11.71,11.72,11.69,11.69,136400.0,7.5015,7.5079,7.4887,7.4887,136400.0
2009-05-06 15:00:00,11.69,11.7,11.68,11.68,224800.0,7.4887,7.4951,7.4823,7.4823,224800.0
2009-05-06 15:05:00,11.68,11.68,11.66,11.67,92400.0,7.4823,7.4823,7.4695,7.4759,92400.0
2009-05-06 15:10:00,11.67,11.67,11.62,11.62,144800.0,7.4759,7.4759,7.4438,7.4438,144800.0
2009-05-06 15:15:00,11.63,11.63,11.61,11.61,97000.0,7.4502,7.4502,7.4374,7.4374,97000.0
2009-05-06 15:20:00,11.61,11.61,11.58,11.59,213200.0,7.4374,7.4374,7.4182,7.4246,213200.0
2009-05-06 15:25:00,11.59,11.59,11.56,11.59,179200.0,7.4246,7.4246,7.4054,7.4246,179200.0
2009-05-06 15:30:00,11.59,11.6,11.56,11.58,133600.0,7.4246,7.431,7.4054,7.4182,133600.0
2009-05-06 15:35:00,11.58,11.59,11.54,11.54,276200.0,7.4182,7.4246,7.3926,7.3926,276200.0
2009-05-06 15:40:00,11.54,11.61,11.54,11.61,342600.0,7.3926,7.4374,7.3926,7.4374,342600.0
2009-05-06 15:45:00,11.61,11.63,11.59,11.63,333400.0,7.4374,7.4502,7.4246,7.4502,333400.0
2009-05-06 15:50:00,11.63,11.63,11.62,11.63,290400.0,7.4502,7.4502,7.4438,7.4502,290400.0
2009-05-06 15:55:00,11.63,11.7,11.62,11.68,539800.0,7.4502,7.4951,7.4438,7.4823,539800.0
2009-05-07 09:30:00,11.65,11.74,11.65,11.7,95600.0,7.4631,7.5207,7.4631,7.4951,95600.0
2009-05-07 09:35:00,11.7,11.71,11.55,11.63,173200.0,7.4951,7.5015,7.399,7.4502,173200.0
2009-05-07 09:40:00,11.63,11.63,11.51,11.51,108000.0,7.4502,7.4502,7.3734,7.3734,108000.0
2009-05-07 09:45:00,11.51,11.56,11.43,11.43,141800.0,7.3734,7.4054,7.3221,7.3221,141800.0
2009-05-07 09:50:00,11.42,11.47,11.31,11.31,172400.0,7.3157,7.3477,7.2452,7.2452,172400.0
2009-05-07 09:55:00,11.31,11.38,11.31,11.33,390200.0,7.2452,7.2901,7.2452,7.2581,390200.0
2009-05-07 10:00:00,11.32,11.38,11.28,11.29,146800.0,7.2517,7.2901,7.226,7.2324,146800.0
2009-05-07 10:05:00,11.29,11.29,11.17,11.27,539800.0,7.2324,7.2324,7.1556,7.2196,539800.0
2009-05-07 10:10:00,11.27,11.31,11.22,11.29,155400.0,7.2196,7.2452,7.1876,7.2324,155400.0
2009-05-07 10:15:00,11.28,11.36,11.28,11.31,196200.0,7.226,7.2773,7.226,7.2452,196200.0
2009-05-07 10:20:00,11.31,11.34,11.26,11.28,218600.0,7.2452,7.2645,7.2132,7.226,218600.0
2009-05-07 10:25:00,11.27,11.28,11.21,11.22,133400.0,7.2196,7.226,7.1812,7.1876,133400.0
2009-05-07 10:30:00,11.23,11.24,11.19,11.19,72400.0,7.194,7.2004,7.1684,7.1684,72400.0
2009-05-07 10:35:00,11.19,11.24,11.18,11.24,215400.0,7.1684,7.2004,7.162,7.2004,215400.0
2009-05-07 10:40:00,11.24,11.24,11.21,11.22,57400.0,7.2004,7.2004,7.1812,7.1876,57400.0
2009-05-07 10:45:00,11.22,11.26,11.22,11.24,113600.0,7.1876,7.2132,7.1876,7.2004,113600.0
2009-05-07 10:50:00,11.24,11.26,11.22,11.24,52600.0,7.2004,7.2132,7.1876,7.2004,52600.0
2009-05-07 10:55:00,11.24,11.27,11.24,11.24,45200.0,7.2004,7.2196,7.2004,7.2004,45200.0
2009-05-07 11:00:00,11.24,11.28,11.22,11.22,57200.0,7.2004,7.226,7.1876,7.1876,57200.0
2009-05-07 11:05:00,11.22,11.22,11.17,11.17,117400.0,7.1876,7.1876,7.1556,7.1556,117400.0
2009-05-07 11:10:00,11.17,11.17,11.12,11.12,109400.0,7.1556,7.1556,7.1235,7.1235,109400.0
2009-05-07 11:15:00,11.12,11.13,11.1,11.13,197400.0,7.1235,7.1299,7.1107,7.1299,197400.0
2009-05-07 11:20:00,11.13,11.13,11.11,11.13,107600.0,7.1299,7.1299,7.1171,7.1299,107600.0
2009-05-07 11:25:00,11.13,11.17,11.11,11.16,90200.0,7.1299,7.1556,7.1171,7.1492,90200.0
2009-05-07 11:30:00,11.17,11.17,11.11,11.13,90000.0,7.1556,7.1556,7.1171,7.1299,90000.0
2009-05-07 11:35:00,11.13,11.18,11.12,11.15,35200.0,7.1299,7.162,7.1235,7.1428,35200.0
2009-05-07 11:40:00,11.16,11.19,11.15,11.17,48200.0,7.1492,7.1684,7.1428,7.1556,48200.0
2009-05-07 11:45:00,11.17,11.17,11.13,11.14,30800.0,7.1556,7.1556,7.1299,7.1363,30800.0
2009-05-07 11:50:00,11.14,11.22,11.14,11.22,27800.0,7.1363,7.1876,7.1363,7.1876,27800.0
2009-05-07 11:55:00,11.22,11.26,11.22,11.25,139200.0,7.1876,7.2132,7.1876,7.2068,139200.0
2009-05-07 12:00:00,11.26,11.27,11.25,11.27,87800.0,7.2132,7.2196,7.2068,7.2196,87800.0
2009-05-07 12:05:00,11.27,11.27,11.24,11.25,98400.0,7.2196,7.2196,7.2004,7.2068,98400.0
2009-05-07 12:10:00,11.25,11.26,11.24,11.25,51600.0,7.2068,7.2132,7.2004,7.2068,51600.0
2009-05-07 12:15:00,11.25,11.26,11.25,11.25,7800.0,7.2068,7.2132,7.2068,7.2068,7800.0
2009-05-07 12:20:00,11.26,11.28,11.25,11.28,93400.0,7.2132,7.226,7.2068,7.226,93400.0
2009-05-07 12:25:00,11.28,11.31,11.28,11.31,103000.0,7.226,7.2452,7.226,7.2452,103000.0
2009-05-07 12:30:00,11.31,11.31,11.3,11.31,144400.0,7.2452,7.2452,7.2388,7.2452,144400.0
2009-05-07 12:35:00,11.31,11.32,11.31,11.32,51600.0,7.2452,7.2517,7.2452,7.2517,51600.0
2009-05-07 12:40:00,11.32,11.36,11.32,11.36,92000.0,7.2517,7.2773,7.2517,7.2773,92000.0
2009-05-07 12:45:00,11.36,11.38,11.36,11.38,213800.0,7.2773,7.2901,7.2773,7.2901,213800.0
2009-05-07 12:50:00,11.38,11.38,11.35,11.35,48000.0,7.2901,7.2901,7.2709,7.2709,48000.0
2009-05-07 12:55:00,11.35,11.36,11.35,11.36,29400.0,7.2709,7.2773,7.2709,7.2773,29400.0
2009-05-07 13:00:00,11.36,11.38,11.32,11.32,100400.0,7.2773,7.2901,7.2517,7.2517,100400.0
2009-05-07 13:05:00,11.32,11.35,11.31,11.35,77000.0,7.2517,7.2709,7.2452,7.2709,77000.0
2009-05-07 13:10:00,11.35,11.36,11.32,11.32,78200.0,7.2709,7.2773,7.2517,7.2517,78200.0
2009-05-07 13:15:00,11.31,11.33,11.31,11.32,74400.0,7.2452,7.2581,7.2452,7.2517,74400.0
2009-05-07 13:20:00,11.32,11.34,11.31,11.31,94400.0,7.2517,7.2645,7.2452,7.2452,94400.0
2009-05-07 13:25:00,11.32,11.33,11.28,11.28,41200.0,7.2517,7.2581,7.226,7.226,41200.0
2009-05-07 13:30:00,11.28,11.29,11.25,11.26,48200.0,7.226,7.2324,7.2068,7.2132,48200.0
2009-05-07 13:35:00,11.26,11.26,11.22,11.22,45400.0,7.2132,7.2132,7.1876,7.1876,45400.0
2009-05-07 13:40:00,11.22,11.22,11.2,11.2,73600.0,7.1876,7.1876,7.1748,7.1748,73600.0
2009-05-07 13:45:00,11.2,11.2,11.18,11.18,54400.0,7.1748,7.1748,7.162,7.162,54400.0
2009-05-07 13:50:00,11.18,11.19,11.17,11.17,55000.0,7.162,7.1684,7.1556,7.1556,55000.0
2009-05-07 13:55:00,11.17,11.21,11.17,11.2,48400.0,7.1556,7.1812,7.1556,7.1748,48400.0
2009-05-07 14:00:00,11.2,11.22,11.2,11.22,96600.0,7.1748,7.1876,7.1748,7.1876,96600.0
2009-05-07 14:05:00,11.22,11.23,11.18,11.18,75400.0,7.1876,7.194,7.162,7.162,75400.0
2009-05-07 14:10:00,11.18,11.18,11.13,11.13,80800.0,7.162,7.162,7.1299,7.1299,80800.0
2009-05-07 14:15:00,11.13,11.15,11.13,11.14,191400.0,7.1299,7.1428,7.1299,7.1363,191400.0
2009-05-07 14:20:00,11.14,11.15,11.13,11.13,78800.0,7.1363,7.1428,7.1299,7.1299,78800.0
2009-05-07 14:25:00,11.13,11.15,11.13,11.14,219600.0,7.1299,7.1428,7.1299,7.1363,219600.0
2009-05-07 14:30:00,11.13,11.16,11.13,11.15,63600.0,7.1299,7.1492,7.1299,7.1428,63600.0
2009-05-07 14:35:00,11.15,11.16,11.13,11.13,68600.0,7.1428,7.1492,7.1299,7.1299,68600.0
2009-05-07 14:40:00,11.13,11.13,11.12,11.12,135400.0,7.1299,7.1299,7.1235,7.1235,135400.0
2009-05-07 14:45:00,11.12,11.15,11.12,11.15,90200.0,7.1235,7.1428,7.1235,7.1428,90200.0
2009-05-07 14:50:00,11.15,11.21,11.15,11.16,212000.0,7.1428,7.1812,7.1428,7.1492,212000.0
2009-05-07 14:55:00,11.16,11.21,11.15,11.2,151600.0,7.1492,7.1812,7.1428,7.1748,151600.0
2009-05-07 15:00:00,11.21,11.25,11.19,11.24,279800.0,7.1812,7.2068,7.1684,7.2004,279800.0
2009-05-07 15:05:00,11.24,11.24,11.21,11.24,265400.0,7.2004,7.2004,7.1812,7.2004,265400.0
2009-05-07 15:10:00,11.24,11.29,11.23,11.26,311000.0,7.2004,7.2324,7.194,7.2132,311000.0
2009-05-07 15:15:00,11.26,11.3,11.25,11.3,273200.0,7.2132,7.2388,7.2068,7.2388,273200.0
2009-05-07 15:20:00,11.3,11.34,11.29,11.33,418800.0,7.2388,7.2645,7.2324,7.2581,418800.0
2009-05-07 15:25:00,11.33,11.37,11.33,11.36,549800.0,7.2581,7.2837,7.2581,7.2773,549800.0
2009-05-07 15:30:00,11.36,11.37,11.23,11.24,268200.0,7.2773,7.2837,7.194,7.2004,268200.0
2009-05-07 15:35:00,11.23,11.29,11.22,11.29,293200.0,7.194,7.2324,7.1876,7.2324,293200.0
2009-05-07 15:40:00,11.29,11.3,11.26,11.27,359200.0,7.2324,7.2388,7.2132,7.2196,359200.0
2009-05-07 15:45:00,11.27,11.3,11.27,11.3,256200.0,7.2196,7.2388,7.2196,7.2388,256200.0
2009-05-07 15:50:00,11.3,11.35,11.27,11.35,414400.0,7.2388,7.2709,7.2196,7.2709,414400.0
2009-05-07 15:55:00,11.35,11.4,11.34,11.35,456800.0,7.2709,7.3029,7.2645,7.2709,456800.0
2009-05-08 09:30:00,11.15,11.19,10.92,10.97,1038600.0,7.1428,7.1684,6.9954,7.0274,1038600.0
2009-05-08 09:35:00,10.97,10.99,10.74,10.81,687200.0,7.0274,7.0403,6.8801,6.9249,687200.0
2009-05-08 09:40:00,10.81,10.96,10.78,10.91,444800.0,6.9249,7.021,6.9057,6.989,444800.0
2009-05-08 09:45:00,10.91,11.03,10.9,10.99,486400.0,6.989,7.0659,6.9826,7.0403,486400.0
2009-05-08 09:50:00,10.99,11.0,10.9,10.9,373000.0,7.0403,7.0467,6.9826,6.9826,373000.0
2009-05-08 09:55:00,10.9,10.95,10.79,10.81,452800.0,6.9826,7.0146,6.9121,6.9249,452800.0
2009-05-08 10:00:00,10.81,10.82,10.7,10.7,577400.0,6.9249,6.9314,6.8545,6.8545,577400.0
2009-05-08 10:05:00,10.7,10.81,10.69,10.81,382800.0,6.8545,6.9249,6.8481,6.9249,382800.0
2009-05-08 10:10:00,10.81,10.84,10.79,10.81,222800.0,6.9249,6.9442,6.9121,6.9249,222800.0
2009-05-08 10:15:00,10.81,10.81,10.63,10.69,608400.0,6.9249,6.9249,6.8096,6.8481,608400.0
2009-05-08 10:20:00,10.69,10.74,10.67,10.7,149600.0,6.8481,6.8801,6.8353,6.8545,149600.0
2009-05-08 10:25:00,10.7,10.71,10.62,10.63,384600.0,6.8545,6.8609,6.8032,6.8096,384600.0
2009-05-08 10:30:00,10.63,10.63,10.53,10.56,735800.0,6.8096,6.8096,6.7456,6.7648,735800.0
2009-05-08 10:35:00,10.56,10.6,10.52,10.57,559600.0,6.7648,6.7904,6.7392,6.7712,559600.0
2009-05-08 10:40:00,10.57,10.62,10.56,10.6,247600.0,6.7712,6.8032,6.7648,6.7904,247600.0
2009-05-08 10:45:00,10.6,10.65,10.59,10.65,437400.0,6.7904,6.8224,6.784,6.8224,437400.0
2009-05-08 10:50:00,10.65,10.65,10.61,10.65,257400.0,6.8224,6.8224,6.7968,6.8224,257400.0
2009-05-08 10:55:00,10.65,10.69,10.65,10.67,266400.0,6.8224,6.8481,6.8224,6.8353,266400.0
2009-05-08 11:00:00,10.67,10.77,10.67,10.76,234800.0,6.8353,6.8993,6.8353,6.8929,234800.0
2009-05-08 11:05:00,10.76,10.79,10.75,10.75,180000.0,6.8929,6.9121,6.8865,6.8865,180000.0
2009-05-08 11:10:00,10.75,10.76,10.74,10.75,91000.0,6.8865,6.8929,6.8801,6.8865,91000.0
2009-05-08 11:15:00,10.75,10.75,10.74,10.75,194600.0,6.8865,6.8865,6.8801,6.8865,194600.0
2009-05-08 11:20:00,10.75,10.75,10.74,10.74,59600.0,6.8865,6.8865,6.8801,6.8801,59600.0
2009-05-08 11:25:00,10.74,10.74,10.7,10.7,132800.0,6.8801,6.8801,6.8545,6.8545,132800.0
2009-05-08 11:30:00,10.7,10.7,10.65,10.66,245800.0,6.8545,6.8545,6.8224,6.8289,245800.0
2009-05-08 11:35:00,10.66,10.7,10.66,10.69,167600.0,6.8289,6.8545,6.8289,6.8481,167600.0
2009-05-08 11:40:00,10.69,10.72,10.69,10.72,237200.0,6.8481,6.8673,6.8481,6.8673,237200.0
2009-05-08 11:45:00,10.72,10.74,10.69,10.7,375200.0,6.8673,6.8801,6.8481,6.8545,375200.0
2009-05-08 11:50:00,10.7,10.71,10.68,10.71,159800.0,6.8545,6.8609,6.8417,6.8609,159800.0
2009-05-08 11:55:00,10.71,10.71,10.67,10.69,195600.0,6.8609,6.8609,6.8353,6.8481,195600.0
2009-05-08 12:00:00,10.69,10.7,10.66,10.67,124800.0,6.8481,6.8545,6.8289,6.8353,124800.0
2009-05-08 12:05:00,10.66,10.67,10.64,10.65,226800.0,6.8289,6.8353,6.816,6.8224,226800.0
2009-05-08 12:10:00,10.65,10.74,10.65,10.73,131000.0,6.8224,6.8801,6.8224,6.8737,131000.0
2009-05-08 12:15:00,10.74,10.76,10.74,10.76,84000.0,6.8801,6.8929,6.8801,6.8929,84000.0
2009-05-08 12:20:00,10.76,10.76,10.72,10.74,109600.0,6.8929,6.8929,6.8673,6.8801,109600.0
2009-05-08 12:25:00,10.74,10.74,10.73,10.74,47800.0,6.8801,6.8801,6.8737,6.8801,47800.0
2009-05-08 12:30:00,10.74,10.74,10.72,10.74,67800.0,6.8801,6.8801,6.8673,6.8801,67800.0
2009-05-08 12:35:00,10.74,10.76,10.74,10.76,54800.0,6.8801,6.8929,6.8801,6.8929,54800.0
2009-05-08 12:40:00,10.75,10.78,10.75,10.77,94800.0,6.8865,6.9057,6.8865,6.8993,94800.0
2009-05-08 12:45:00,10.78,10.78,10.74,10.75,84400.0,6.9057,6.9057,6.8801,6.8865,84400.0
2009-05-08 12:50:00,10.75,10.75,10.73,10.74,80200.0,6.8865,6.8865,6.8737,6.8801,80200.0
2009-05-08 12:55:00,10.74,10.79,10.74,10.78,77400.0,6.8801,6.9121,6.8801,6.9057,77400.0
2009-05-08 13:00:00,10.79,10.83,10.78,10.81,216000.0,6.9121,6.9378,6.9057,6.9249,216000.0
2009-05-08 13:05:00,10.81,10.81,10.74,10.76,156200.0,6.9249,6.9249,6.8801,6.8929,156200.0
2009-05-08 13:10:00,10.76,10.78,10.74,10.77,70000.0,6.8929,6.9057,6.8801,6.8993,70000.0
2009-05-08 13:15:00,10.77,10.77,10.75,10.76,43600.0,6.8993,6.8993,6.8865,6.8929,43600.0
2009-05-08 13:20:00,10.75,10.76,10.75,10.76,103600.0,6.8865,6.8929,6.8865,6.8929,103600.0
2009-05-08 13:25:00,10.76,10.76,10.72,10.72,113400.0,6.8929,6.8929,6.8673,6.8673,113400.0
2009-05-08 13:30:00,10.72,10.72,10.69,10.71,237800.0,6.8673,6.8673,6.8481,6.8609,237800.0
2009-05-08 13:35:00,10.71,10.76,10.71,10.74,377600.0,6.8609,6.8929,6.8609,6.8801,377600.0
2009-05-08 13:40:00,10.74,10.74,10.71,10.71,139400.0,6.8801,6.8801,6.8609,6.8609,139400.0
2009-05-08 13:45:00,10.71,10.72,10.68,10.7,401400.0,6.8609,6.8673,6.8417,6.8545,401400.0
2009-05-08 13:50:00,10.7,10.7,10.65,10.67,329000.0,6.8545,6.8545,6.8224,6.8353,329000.0
2009-05-08 13:55:00,10.67,10.67,10.63,10.63,191200.0,6.8353,6.8353,6.8096,6.8096,191200.0
2009-05-08 14:00:00,10.63,10.68,10.63,10.64,124800.0,6.8096,6.8417,6.8096,6.816,124800.0
2009-05-08 14:05:00,10.64,10.64,10.63,10.63,67400.0,6.816,6.816,6.8096,6.8096,67400.0
2009-05-08 14:10:00,10.63,10.66,10.63,10.63,95200.0,6.8096,6.8289,6.8096,6.8096,95200.0
2009-05-08 14:15:00,10.63,10.66,10.63,10.64,120600.0,6.8096,6.8289,6.8096,6.816,120600.0
2009-05-08 14:20:00,10.64,10.68,10.63,10.67,77400.0,6.816,6.8417,6.8096,6.8353,77400.0
2009-05-08 14:25:00,10.67,10.68,10.66,10.67,52800.0,6.8353,6.8417,6.8289,6.8353,52800.0
2009-05-08 14:30:00,10.67,10.71,10.67,10.7,195800.0,6.8353,6.8609,6.8353,6.8545,195800.0
2009-05-08 14:35:00,10.69,10.72,10.69,10.7,91000.0,6.8481,6.8673,6.8481,6.8545,91000.0
2009-05-08 14:40:00,10.7,10.71,10.67,10.68,71200.0,6.8545,6.8609,6.8353,6.8417,71200.0
2009-05-08 14:45:00,10.67,10.74,10.67,10.73,202200.0,6.8353,6.8801,6.8353,6.8737,202200.0
2009-05-08 14:50:00,10.73,10.73,10.71,10.72,205000.0,6.8737,6.8737,6.8609,6.8673,205000.0
2009-05-08 14:55:00,10.72,10.72,10.7,10.72,82600.0,6.8673,6.8673,6.8545,6.8673,82600.0
2009-05-08 15:00:00,10.72,10.72,10.71,10.71,75600.0,6.8673,6.8673,6.8609,6.8609,75600.0
2009-05-08 15:05:00,10.71,10.71,10.7,10.71,165000.0,6.8609,6.8609,6.8545,6.8609,165000.0
2009-05-08 15:10:00,10.7,10.73,10.7,10.72,105000.0,6.8545,6.8737,6.8545,6.8673,105000.0
2009-05-08 15:15:00,10.72,10.74,10.71,10.72,70000.0,6.8673,6.8801,6.8609,6.8673,70000.0
2009-05-08 15:20:00,10.72,10.75,10.72,10.75,105200.0,6.8673,6.8865,6.8673,6.8865,105200.0
2009-05-08 15:25:00,10.74,10.76,10.73,10.73,68600.0,6.8801,6.8929,6.8737,6.8737,68600.0
2009-05-08 15:30:00,10.73,10.73,10.68,10.7,145400.0,6.8737,6.8737,6.8417,6.8545,145400.0
2009-05-08 15:35:00,10.7,10.7,10.66,10.66,104400.0,6.8545,6.8545,6.8289,6.8289,104400.0
2009-05-08 15:40:00,10.66,10.69,10.65,10.69,201400.0,6.8289,6.8481,6.8224,6.8481,201400.0
2009-05-08 15:45:00,10.7,10.71,10.68,10.68,172000.0,6.8545,6.8609,6.8417,6.8417,172000.0
2009-05-08 15:50:00,10.68,10.71,10.68,10.71,301000.0,6.8417,6.8609,6.8417,6.8609,301000.0
2009-05-08 15:55:00,10.71,10.76,10.7,10.76,480800.0,6.8609,6.8929,6.8545,6.8929,480800.0
2009-05-11 09:30:00,10.59,10.63,10.54,10.59,102000.0,6.784,6.8096,6.752,6.784,102000.0
2009-05-11 09:35:00,10.59,10.63,10.56,10.56,126200.0,6.784,6.8096,6.7648,6.7648,126200.0
2009-05-11 09:40:00,10.56,10.61,10.53,10.54,77800.0,6.7648,6.7968,6.7456,6.752,77800.0
2009-05-11 09:45:00,10.53,10.54,10.51,10.51,105000.0,6.7456,6.752,6.7328,6.7328,105000.0
2009-05-11 09:50:00,10.51,10.56,10.47,10.53,271600.0,6.7328,6.7648,6.7071,6.7456,271600.0
2009-05-11 09:55:00,10.54,10.61,10.52,10.6,125800.0,6.752,6.7968,6.7392,6.7904,125800.0
2009-05-11 10:00:00,10.6,10.63,10.56,10.63,131400.0,6.7904,6.8096,6.7648,6.8096,131400.0
2009-05-11 10:05:00,10.62,10.65,10.62,10.65,64600.0,6.8032,6.8224,6.8032,6.8224,64600.0
2009-05-11 10:10:00,10.65,10.7,10.63,10.69,131400.0,6.8224,6.8545,6.8096,6.8481,131400.0
2009-05-11 10:15:00,10.69,10.72,10.69,10.7,185600.0,6.8481,6.8673,6.8481,6.8545,185600.0
2009-05-11 10:20:00,10.7,10.83,10.7,10.82,314800.0,6.8545,6.9378,6.8545,6.9314,314800.0
2009-05-11 10:25:00,10.81,10.83,10.79,10.79,300800.0,6.9249,6.9378,6.9121,6.9121,300800.0
2009-05-11 10:30:00,10.79,10.81,10.74,10.79,142000.0,6.9121,6.9249,6.8801,6.9121,142000.0
2009-05-11 10:35:00,10.8,10.81,10.78,10.79,361600.0,6.9185,6.9249,6.9057,6.9121,361600.0
2009-05-11 10:40:00,10.8,10.81,10.78,10.8,147800.0,6.9185,6.9249,6.9057,6.9185,147800.0
2009-05-11 10:45:00,10.8,10.82,10.77,10.77,187800.0,6.9185,6.9314,6.8993,6.8993,187800.0
2009-05-11 10:50:00,10.77,10.77,10.72,10.75,188400.0,6.8993,6.8993,6.8673,6.8865,188400.0
2009-05-11 10:55:00,10.74,10.74,10.67,10.68,154400.0,6.8801,6.8801,6.8353,6.8417,154400.0
2009-05-11 11:00:00,10.68,10.72,10.67,10.71,208200.0,6.8417,6.8673,6.8353,6.8609,208200.0
2009-05-11 11:05:00,10.72,10.74,10.7,10.72,78400.0,6.8673,6.8801,6.8545,6.8673,78400.0
2009-05-11 11:10:00,10.73,10.79,10.72,10.79,111400.0,6.8737,6.9121,6.8673,6.9121,111400.0
2009-05-11 11:15:00,10.79,10.84,10.78,10.83,166600.0,6.9121,6.9442,6.9057,6.9378,166600.0
2009-05-11 11:20:00,10.83,10.83,10.78,10.78,71600.0,6.9378,6.9378,6.9057,6.9057,71600.0
2009-05-11 11:25:00,10.78,10.79,10.77,10.77,100200.0,6.9057,6.9121,6.8993,6.8993,100200.0
2009-05-11 11:30:00,10.77,10.79,10.74,10.74,89800.0,6.8993,6.9121,6.8801,6.8801,89800.0
2009-05-11 11:35:00,10.74,10.75,10.68,10.68,215200.0,6.8801,6.8865,6.8417,6.8417,215200.0
2009-05-11 11:40:00,10.68,10.68,10.65,10.65,205400.0,6.8417,6.8417,6.8224,6.8224,205400.0
2009-05-11 11:45:00,10.65,10.67,10.62,10.67,231000.0,6.8224,6.8353,6.8032,6.8353,231000.0
2009-05-11 11:50:00,10.66,10.66,10.63,10.65,130200.0,6.8289,6.8289,6.8096,6.8224,130200.0
2009-05-11 11:55:00,10.64,10.65,10.63,10.65,107400.0,6.816,6.8224,6.8096,6.8224,107400.0
2009-05-11 12:00:00,10.64,10.66,10.63,10.66,95200.0,6.816,6.8289,6.8096,6.8289,95200.0
2009-05-11 12:05:00,10.65,10.7,10.65,10.67,75600.0,6.8224,6.8545,6.8224,6.8353,75600.0
2009-05-11 12:10:00,10.67,10.67,10.63,10.63,70800.0,6.8353,6.8353,6.8096,6.8096,70800.0
2009-05-11 12:15:00,10.63,10.67,10.63,10.67,103000.0,6.8096,6.8353,6.8096,6.8353,103000.0
2009-05-11 12:20:00,10.67,10.67,10.64,10.65,46800.0,6.8353,6.8353,6.816,6.8224,46800.0
2009-05-11 12:25:00,10.65,10.65,10.64,10.65,105200.0,6.8224,6.8224,6.816,6.8224,105200.0
2009-05-11 12:30:00,10.64,10.64,10.63,10.63,52800.0,6.816,6.816,6.8096,6.8096,52800.0
2009-05-11 12:35:00,10.63,10.63,10.62,10.63,56600.0,6.8096,6.8096,6.8032,6.8096,56600.0
2009-05-11 12:40:00,10.62,10.64,10.62,10.63,77400.0,6.8032,6.816,6.8032,6.8096,77400.0
2009-05-11 12:45:00,10.63,10.65,10.62,10.62,488200.0,6.8096,6.8224,6.8032,6.8032,488200.0
2009-05-11 12:50:00,10.62,10.62,10.6,10.6,82600.0,6.8032,6.8032,6.7904,6.7904,82600.0
2009-05-11 12:55:00,10.6,10.6,10.59,10.59,51800.0,6.7904,6.7904,6.784,6.784,51800.0
2009-05-11 13:00:00,10.59,10.59,10.57,10.57,151800.0,6.784,6.784,6.7712,6.7712,151800.0
2009-05-11 13:05:00,10.58,10.59,10.57,10.59,47200.0,6.7776,6.784,6.7712,6.784,47200.0
2009-05-11 13:10:00,10.59,10.61,10.58,10.61,73600.0,6.784,6.7968,6.7776,6.7968,73600.0
2009-05-11 13:15:00,10.61,10.62,10.61,10.62,44200.0,6.7968,6.8032,6.7968,6.8032,44200.0
2009-05-11 13:20:00,10.61,10.62,10.61,10.61,64600.0,6.7968,6.8032,6.7968,6.7968,64600.0
2009-05-11 13:25:00,10.61,10.61,10.58,10.58,114200.0,6.7968,6.7968,6.7776,6.7776,114200.0
2009-05-11 13:30:00,10.58,10.58,10.57,10.57,64600.0,6.7776,6.7776,6.7712,6.7712,64600.0
2009-05-11 13:35:00,10.57,10.63,10.57,10.62,116400.0,6.7712,6.8096,6.7712,6.8032,116400.0
2009-05-11 13:40:00,10.62,10.64,10.62,10.63,65200.0,6.8032,6.816,6.8032,6.8096,65200.0
2009-05-11 13:45:00,10.63,10.65,10.62,10.65,121600.0,6.8096,6.8224,6.8032,6.8224,121600.0
2009-05-11 13:50:00,10.65,10.65,10.63,10.63,45600.0,6.8224,6.8224,6.8096,6.8096,45600.0
2009-05-11 13:55:00,10.63,10.65,10.63,10.64,79600.0,6.8096,6.8224,6.8096,6.816,79600.0
2009-05-11 14:00:00,10.65,10.65,10.61,10.62,72800.0,6.8224,6.8224,6.7968,6.8032,72800.0
2009-05-11 14:05:00,10.62,10.63,10.61,10.62,51200.0,6.8032,6.8096,6.7968,6.8032,51200.0
2009-05-11 14:10:00,10.63,10.63,10.61,10.62,93200.0,6.8096,6.8096,6.7968,6.8032,93200.0
2009-05-11 14:15:00,10.62,10.62,10.6,10.61,105400.0,6.8032,6.8032,6.7904,6.7968,105400.0
2009-05-11 14:20:00,10.62,10.62,10.6,10.61,81000.0,6.8032,6.8032,6.7904,6.7968,81000.0
2009-05-11 14:25:00,10.61,10.62,10.6,10.62,102200.0,6.7968,6.8032,6.7904,6.8032,102200.0
2009-05-11 14:30:00,10.61,10.63,10.61,10.62,208000.0,6.7968,6.8096,6.7968,6.8032,208000.0
2009-05-11 14:35:00,10.63,10.63,10.62,10.62,99600.0,6.8096,6.8096,6.8032,6.8032,99600.0
2009-05-11 14:40:00,10.63,10.63,10.62,10.62,104200.0,6.8096,6.8096,6.8032,6.8032,104200.0
2009-05-11 14:45:00,10.62,10.62,10.6,10.61,333400.0,6.8032,6.8032,6.7904,6.7968,333400.0
2009-05-11 14:50:00,10.61,10.62,10.6,10.6,87000.0,6.7968,6.8032,6.7904,6.7904,87000.0
2009-05-11 14:55:00,10.6,10.61,10.6,10.6,128600.0,6.7904,6.7968,6.7904,6.7904,128600.0
2009-05-11 15:00:00,10.6,10.61,10.58,10.58,173000.0,6.7904,6.7968,6.7776,6.7776,173000.0
2009-05-11 15:05:00,10.58,10.6,10.58,10.6,52000.0,6.7776,6.7904,6.7776,6.7904,52000.0
2009-05-11 15:10:00,10.6,10.6,10.58,10.58,252800.0,6.7904,6.7904,6.7776,6.7776,252800.0
2009-05-11 15:15:00,10.58,10.6,10.58,10.59,158400.0,6.7776,6.7904,6.7776,6.784,158400.0
2009-05-11 15:20:00,10.59,10.59,10.55,10.55,182200.0,6.784,6.784,6.7584,6.7584,182200.0
2009-05-11 15:25:00,10.55,10.56,10.54,10.55,111800.0,6.7584,6.7648,6.752,6.7584,111800.0
2009-05-11 15:30:00,10.56,10.56,10.49,10.5,216400.0,6.7648,6.7648,6.72,6.7264,216400.0
2009-05-11 15:35:00,10.52,10.52,10.49,10.5,71600.0,6.7392,6.7392,6.72,6.7264,71600.0
2009-05-11 15:40:00,10.51,10.53,10.49,10.52,348600.0,6.7328,6.7456,6.72,6.7392,348600.0
2009-05-11 15:45:00,10.52,10.55,10.52,10.53,149400.0,6.7392,6.7584,6.7392,6.7456,149400.0
2009-05-11 15:50:00,10.53,10.56,10.52,10.56,354800.0,6.7456,6.7648,6.7392,6.7648,354800.0
2009-05-11 15:55:00,10.56,10.56,10.49,10.52,423400.0,6.7648,6.7648,6.72,6.7392,423400.0
2009-05-12 09:30:00,10.65,10.65,10.49,10.55,192400.0,6.8224,6.8224,6.72,6.7584,192400.0
2009-05-12 09:35:00,10.55,10.56,10.38,10.38,749600.0,6.7584,6.7648,6.6495,6.6495,749600.0
2009-05-12 09:40:00,10.38,10.4,10.33,10.35,182000.0,6.6495,6.6623,6.6175,6.6303,182000.0
2009-05-12 09:45:00,10.35,10.38,10.3,10.3,183200.0,6.6303,6.6495,6.5982,6.5982,183200.0
2009-05-12 09:50:00,10.3,10.31,10.27,10.27,235200.0,6.5982,6.6046,6.579,6.579,235200.0
2009-05-12 09:55:00,10.28,10.28,10.25,10.27,543000.0,6.5854,6.5854,6.5662,6.579,543000.0
2009-05-12 10:00:00,10.27,10.33,10.25,10.26,355200.0,6.579,6.6175,6.5662,6.5726,355200.0
2009-05-12 10:05:00,10.26,10.27,10.21,10.21,246600.0,6.5726,6.579,6.5406,6.5406,246600.0
2009-05-12 10:10:00,10.21,10.21,10.18,10.2,300400.0,6.5406,6.5406,6.5214,6.5342,300400.0
2009-05-12 10:15:00,10.2,10.22,10.19,10.2,85600.0,6.5342,6.547,6.5278,6.5342,85600.0
2009-05-12 10:20:00,10.2,10.25,10.2,10.24,86600.0,6.5342,6.5662,6.5342,6.5598,86600.0
2009-05-12 10:25:00,10.24,10.26,10.24,10.25,112800.0,6.5598,6.5726,6.5598,6.5662,112800.0
2009-05-12 10:30:00,10.25,10.25,10.21,10.21,83200.0,6.5662,6.5662,6.5406,6.5406,83200.0
2009-05-12 10:35:00,10.2,10.21,10.18,10.18,166400.0,6.5342,6.5406,6.5214,6.5214,166400.0
2009-05-12 10:40:00,10.18,10.19,10.15,10.18,197000.0,6.5214,6.5278,6.5021,6.5214,197000.0
2009-05-12 10:45:00,10.18,10.18,10.15,10.16,192400.0,6.5214,6.5214,6.5021,6.5086,192400.0
2009-05-12 10:50:00,10.16,10.17,10.14,10.16,111400.0,6.5086,6.515,6.4957,6.5086,111400.0
2009-05-12 10:55:00,10.16,10.19,10.15,10.19,73800.0,6.5086,6.5278,6.5021,6.5278,73800.0
2009-05-12 11:00:00,10.19,10.19,10.13,10.14,163000.0,6.5278,6.5278,6.4893,6.4957,163000.0
2009-05-12 11:05:00,10.14,10.15,10.14,10.15,85800.0,6.4957,6.5021,6.4957,6.5021,85800.0
2009-05-12 11:10:00,10.15,10.17,10.15,10.17,213000.0,6.5021,6.515,6.5021,6.515,213000.0
2009-05-12 11:15:00,10.17,10.17,10.13,10.13,247200.0,6.515,6.515,6.4893,6.4893,247200.0
2009-05-12 11:20:00,10.13,10.14,10.12,10.12,111600.0,6.4893,6.4957,6.4829,6.4829,111600.0
2009-05-12 11:25:00,10.12,10.13,10.11,10.13,105000.0,6.4829,6.4893,6.4765,6.4893,105000.0
2009-05-12 11:30:00,10.13,10.13,10.12,10.13,111600.0,6.4893,6.4893,6.4829,6.4893,111600.0
2009-05-12 11:35:00,10.13,10.15,10.13,10.13,112400.0,6.4893,6.5021,6.4893,6.4893,112400.0
2009-05-12 11:40:00,10.13,10.15,10.13,10.15,134000.0,6.4893,6.5021,6.4893,6.5021,134000.0
2009-05-12 11:45:00,10.15,10.15,10.11,10.11,141000.0,6.5021,6.5021,6.4765,6.4765,141000.0
2009-05-12 11:50:00,10.12,10.12,10.08,10.1,119800.0,6.4829,6.4829,6.4573,6.4701,119800.0
2009-05-12 11:55:00,10.1,10.12,10.09,10.12,67200.0,6.4701,6.4829,6.4637,6.4829,67200.0
2009-05-12 12:00:00,10.11,10.13,10.11,10.13,103800.0,6.4765,6.4893,6.4765,6.4893,103800.0
2009-05-12 12:05:00,10.13,10.13,10.1,10.1,117600.0,6.4893,6.4893,6.4701,6.4701,117600.0
2009-05-12 12:10:00,10.1,10.1,10.06,10.08,179800.0,6.4701,6.4701,6.4445,6.4573,179800.0
2009-05-12 12:15:00,10.08,10.08,10.04,10.06,319800.0,6.4573,6.4573,6.4317,6.4445,319800.0
2009-05-12 12:20:00,10.06,10.06,10.05,10.06,47800.0,6.4445,6.4445,6.4381,6.4445,47800.0
2009-05-12 12:25:00,10.06,10.07,10.06,10.06,59000.0,6.4445,6.4509,6.4445,6.4445,59000.0
2009-05-12 12:30:00,10.06,10.06,10.05,10.06,140800.0,6.4445,6.4445,6.4381,6.4445,140800.0
2009-05-12 12:35:00,10.06,10.06,10.05,10.06,129800.0,6.4445,6.4445,6.4381,6.4445,129800.0
2009-05-12 12:40:00,10.06,10.08,10.06,10.08,41400.0,6.4445,6.4573,6.4445,6.4573,41400.0
2009-05-12 12:45:00,10.07,10.09,10.07,10.08,58600.0,6.4509,6.4637,6.4509,6.4573,58600.0
2009-05-12 12:50:00,10.08,10.08,10.06,10.06,45800.0,6.4573,6.4573,6.4445,6.4445,45800.0
2009-05-12 12:55:00,10.06,10.06,10.02,10.03,268800.0,6.4445,6.4445,6.4189,6.4253,268800.0
2009-05-12 13:00:00,10.02,10.03,10.01,10.02,158600.0,6.4189,6.4253,6.4125,6.4189,158600.0
2009-05-12 13:05:00,10.02,10.06,10.02,10.06,167200.0,6.4189,6.4445,6.4189,6.4445,167200.0
2009-05-12 13:10:00,10.06,10.06,10.05,10.05,101200.0,6.4445,6.4445,6.4381,6.4381,101200.0
2009-05-12 13:15:00,10.05,10.05,10.04,10.04,42600.0,6.4381,6.4381,6.4317,6.4317,42600.0
2009-05-12 13:20:00,10.04,10.05,10.04,10.05,38200.0,6.4317,6.4381,6.4317,6.4381,38200.0
2009-05-12 13:25:00,10.05,10.05,10.05,10.05,25200.0,6.4381,6.4381,6.4381,6.4381,25200.0
2009-05-12 13:30:00,10.05,10.05,10.05,10.05,27400.0,6.4381,6.4381,6.4381,6.4381,27400.0
2009-05-12 13:35:00,10.05,10.11,10.05,10.11,88200.0,6.4381,6.4765,6.4381,6.4765,88200.0
2009-05-12 13:40:00,10.11,10.13,10.1,10.11,147200.0,6.4765,6.4893,6.4701,6.4765,147200.0
2009-05-12 13:45:00,10.1,10.1,10.07,10.1,244000.0,6.4701,6.4701,6.4509,6.4701,244000.0
2009-05-12 13:50:00,10.1,10.11,10.1,10.11,110400.0,6.4701,6.4765,6.4701,6.4765,110400.0
2009-05-12 13:55:00,10.11,10.11,10.09,10.09,202000.0,6.4765,6.4765,6.4637,6.4637,202000.0
2009-05-12 14:00:00,10.09,10.1,10.08,10.09,124000.0,6.4637,6.4701,6.4573,6.4637,124000.0
2009-05-12 14:05:00,10.09,10.11,10.09,10.1,98600.0,6.4637,6.4765,6.4637,6.4701,98600.0
2009-05-12 14:10:00,10.1,10.11,10.1,10.1,108400.0,6.4701,6.4765,6.4701,6.4701,108400.0
2009-05-12 14:15:00,10.1,10.1,10.08,10.09,84600.0,6.4701,6.4701,6.4573,6.4637,84600.0
2009-05-12 14:20:00,10.09,10.11,10.09,10.09,67600.0,6.4637,6.4765,6.4637,6.4637,67600.0
2009-05-12 14:25:00,10.09,10.1,10.09,10.1,118000.0,6.4637,6.4701,6.4637,6.4701,118000.0
2009-05-12 14:30:00,10.09,10.11,10.09,10.1,249400.0,6.4637,6.4765,6.4637,6.4701,249400.0
2009-05-12 14:35:00,10.1,10.13,10.1,10.13,121400.0,6.4701,6.4893,6.4701,6.4893,121400.0
2009-05-12 14:40:00,10.13,10.15,10.13,10.14,143200.0,6.4893,6.5021,6.4893,6.4957,143200.0
2009-05-12 14:45:00,10.13,10.14,10.13,10.13,126400.0,6.4893,6.4957,6.4893,6.4893,126400.0
2009-05-12 14:50:00,10.13,10.13,10.13,10.13,70800.0,6.4893,6.4893,6.4893,6.4893,70800.0
2009-05-12 14:55:00,10.13,10.17,10.13,10.16,173400.0,6.4893,6.515,6.4893,6.5086,173400.0
2009-05-12 15:00:00,10.16,10.19,10.16,10.19,78000.0,6.5086,6.5278,6.5086,6.5278,78000.0
2009-05-12 15:05:00,10.19,10.2,10.18,10.18,137200.0,6.5278,6.5342,6.5214,6.5214,137200.0
2009-05-12 15:10:00,10.18,10.19,10.18,10.19,166600.0,6.5214,6.5278,6.5214,6.5278,166600.0
2009-05-12 15:15:00,10.19,10.21,10.19,10.2,209000.0,6.5278,6.5406,6.5278,6.5342,209000.0
2009-05-12 15:20:00,10.2,10.22,10.19,10.22,234800.0,6.5342,6.547,6.5278,6.547,234800.0
2009-05-12 15:25:00,10.22,10.26,10.22,10.23,147800.0,6.547,6.5726,6.547,6.5534,147800.0
2009-05-12 15:30:00,10.23,10.24,10.18,10.18,270200.0,6.5534,6.5598,6.5214,6.5214,270200.0
2009-05-12 15:35:00,10.18,10.19,10.15,10.17,286400.0,6.5214,6.5278,6.5021,6.515,286400.0
2009-05-12 15:40:00,10.17,10.17,10.15,10.15,135200.0,6.515,6.515,6.5021,6.5021,135200.0
2009-05-12 15:45:00,10.15,10.16,10.15,10.15,183200.0,6.5021,6.5086,6.5021,6.5021,183200.0
2009-05-12 15:50:00,10.15,10.15,10.12,10.13,501600.0,6.5021,6.5021,6.4829,6.4893,501600.0
2009-05-12 15:55:00,10.13,10.15,10.1,10.14,926200.0,6.4893,6.5021,6.4701,6.4957,926200.0
2009-05-13 09:30:00,10.1,10.13,10.03,10.13,173400.0,6.4701,6.4893,6.4253,6.4893,173400.0
2009-05-13 09:35:00,10.13,10.14,10.04,10.05,161800.0,6.4893,6.4957,6.4317,6.4381,161800.0
2009-05-13 09:40:00,10.05,10.08,10.0,10.05,125800.0,6.4381,6.4573,6.4061,6.4381,125800.0
2009-05-13 09:45:00,10.05,10.08,10.02,10.07,147400.0,6.4381,6.4573,6.4189,6.4509,147400.0
2009-05-13 09:50:00,10.07,10.11,10.06,10.09,95600.0,6.4509,6.4765,6.4445,6.4637,95600.0
2009-05-13 09:55:00,10.1,10.11,10.06,10.08,99800.0,6.4701,6.4765,6.4445,6.4573,99800.0
2009-05-13 10:00:00,10.07,10.08,10.02,10.02,151600.0,6.4509,6.4573,6.4189,6.4189,151600.0
2009-05-13 10:05:00,10.02,10.02,9.97,9.98,206000.0,6.4189,6.4189,6.3868,6.3932,206000.0
2009-05-13 10:10:00,9.99,10.03,9.99,10.03,144800.0,6.3996,6.4253,6.3996,6.4253,144800.0
2009-05-13 10:15:00,10.03,10.1,10.03,10.09,234200.0,6.4253,6.4701,6.4253,6.4637,234200.0
2009-05-13 10:20:00,10.09,10.11,10.04,10.09,152800.0,6.4637,6.4765,6.4317,6.4637,152800.0
2009-05-13 10:25:00,10.09,10.11,10.06,10.08,72800.0,6.4637,6.4765,6.4445,6.4573,72800.0
2009-05-13 10:30:00,10.08,10.08,10.06,10.08,155000.0,6.4573,6.4573,6.4445,6.4573,155000.0
2009-05-13 10:35:00,10.08,10.09,10.03,10.04,199200.0,6.4573,6.4637,6.4253,6.4317,199200.0
2009-05-13 10:40:00,10.04,10.04,9.99,10.0,102400.0,6.4317,6.4317,6.3996,6.4061,102400.0
2009-05-13 10:45:00,9.99,9.99,9.96,9.97,110200.0,6.3996,6.3996,6.3804,6.3868,110200.0
2009-05-13 10:50:00,9.97,9.99,9.96,9.98,57400.0,6.3868,6.3996,6.3804,6.3932,57400.0
2009-05-13 10:55:00,9.98,9.99,9.94,9.94,120200.0,6.3932,6.3996,6.3676,6.3676,120200.0
2009-05-13 11:00:00,9.94,9.95,9.93,9.93,70000.0,6.3676,6.374,6.3612,6.3612,70000.0
2009-05-13 11:05:00,9.93,9.93,9.9,9.93,75000.0,6.3612,6.3612,6.342,6.3612,75000.0
2009-05-13 11:10:00,9.93,9.96,9.93,9.95,61400.0,6.3612,6.3804,6.3612,6.374,61400.0
2009-05-13 11:15:00,9.95,9.95,9.93,9.95,41200.0,6.374,6.374,6.3612,6.374,41200.0
2009-05-13 11:20:00,9.95,9.97,9.95,9.97,50600.0,6.374,6.3868,6.374,6.3868,50600.0
2009-05-13 11:25:00,9.96,9.97,9.95,9.95,30800.0,6.3804,6.3868,6.374,6.374,30800.0
2009-05-13 11:30:00,9.95,9.95,9.93,9.94,48800.0,6.374,6.374,6.3612,6.3676,48800.0
2009-05-13 11:35:00,9.94,9.94,9.9,9.9,40200.0,6.3676,6.3676,6.342,6.342,40200.0
2009-05-13 11:40:00,9.9,9.9,9.87,9.88,93000.0,6.342,6.342,6.3228,6.3292,93000.0
2009-05-13 11:45:00,9.88,9.88,9.87,9.88,137200.0,6.3292,6.3292,6.3228,6.3292,137200.0
2009-05-13 11:50:00,9.88,9.89,9.87,9.88,59600.0,6.3292,6.3356,6.3228,6.3292,59600.0
2009-05-13 11:55:00,9.88,9.88,9.86,9.86,261000.0,6.3292,6.3292,6.3164,6.3164,261000.0
2009-05-13 12:00:00,9.86,9.87,9.85,9.86,175200.0,6.3164,6.3228,6.31,6.3164,175200.0
2009-05-13 12:05:00,9.86,9.86,9.85,9.86,73200.0,6.3164,6.3164,6.31,6.3164,73200.0
2009-05-13 12:10:00,9.85,9.88,9.85,9.88,140200.0,6.31,6.3292,6.31,6.3292,140200.0
2009-05-13 12:15:00,9.88,9.94,9.87,9.94,255200.0,6.3292,6.3676,6.3228,6.3676,255200.0
2009-05-13 12:20:00,9.94,9.95,9.94,9.95,42800.0,6.3676,6.374,6.3676,6.374,42800.0
2009-05-13 12:25:00,9.95,9.95,9.94,9.95,25600.0,6.374,6.374,6.3676,6.374,25600.0
2009-05-13 12:30:00,9.94,9.95,9.94,9.94,103800.0,6.3676,6.374,6.3676,6.3676,103800.0
2009-05-13 12:35:00,9.94,9.94,9.94,9.94,23400.0,6.3676,6.3676,6.3676,6.3676,23400.0
2009-05-13 12:40:00,9.94,9.95,9.94,9.95,61000.0,6.3676,6.374,6.3676,6.374,61000.0
2009-05-13 12:45:00,9.95,9.95,9.91,9.92,103000.0,6.374,6.374,6.3484,6.3548,103000.0
2009-05-13 12:50:00,9.92,9.93,9.92,9.92,71400.0,6.3548,6.3612,6.3548,6.3548,71400.0
2009-05-13 12:55:00,9.92,9.93,9.92,9.92,24200.0,6.3548,6.3612,6.3548,6.3548,24200.0
2009-05-13 13:00:00,9.92,9.92,9.91,9.91,67800.0,6.3548,6.3548,6.3484,6.3484,67800.0
2009-05-13 13:05:00,9.92,9.92,9.9,9.9,39600.0,6.3548,6.3548,6.342,6.342,39600.0
2009-05-13 13:10:00,9.9,9.91,9.9,9.91,61000.0,6.342,6.3484,6.342,6.3484,61000.0
2009-05-13 13:15:00,9.91,9.93,9.9,9.92,57800.0,6.3484,6.3612,6.342,6.3548,57800.0
2009-05-13 13:20:00,9.92,9.92,9.91,9.92,13400.0,6.3548,6.3548,6.3484,6.3548,13400.0
2009-05-13 13:25:00,9.91,9.92,9.9,9.9,84000.0,6.3484,6.3548,6.342,6.342,84000.0
2009-05-13 13:30:00,9.9,9.9,9.9,9.9,48400.0,6.342,6.342,6.342,6.342,48400.0
2009-05-13 13:35:00,9.9,9.92,9.9,9.92,91000.0,6.342,6.3548,6.342,6.3548,91000.0
2009-05-13 13:40:00,9.92,9.94,9.92,9.93,66800.0,6.3548,6.3676,6.3548,6.3612,66800.0
2009-05-13 13:45:00,9.93,9.93,9.91,9.91,26000.0,6.3612,6.3612,6.3484,6.3484,26000.0
2009-05-13 13:50:00,9.92,9.95,9.91,9.95,63400.0,6.3548,6.374,6.3484,6.374,63400.0
2009-05-13 13:55:00,9.95,9.97,9.95,9.97,61400.0,6.374,6.3868,6.374,6.3868,61400.0
2009-05-13 14:00:00,9.97,9.97,9.92,9.92,69000.0,6.3868,6.3868,6.3548,6.3548,69000.0
2009-05-13 14:05:00,9.92,9.92,9.9,9.9,49000.0,6.3548,6.3548,6.342,6.342,49000.0
2009-05-13 14:10:00,9.9,9.92,9.88,9.92,94400.0,6.342,6.3548,6.3292,6.3548,94400.0
2009-05-13 14:15:00,9.92,9.92,9.89,9.89,76800.0,6.3548,6.3548,6.3356,6.3356,76800.0
2009-05-13 14:20:00,9.89,9.89,9.86,9.86,71400.0,6.3356,6.3356,6.3164,6.3164,71400.0
2009-05-13 14:25:00,9.86,9.88,9.86,9.87,70000.0,6.3164,6.3292,6.3164,6.3228,70000.0
2009-05-13 14:30:00,9.87,9.87,9.86,9.87,47000.0,6.3228,6.3228,6.3164,6.3228,47000.0
2009-05-13 14:35:00,9.86,9.87,9.86,9.87,30200.0,6.3164,6.3228,6.3164,6.3228,30200.0
2009-05-13 14:40:00,9.87,9.89,9.87,9.88,65600.0,6.3228,6.3356,6.3228,6.3292,65600.0
2009-05-13 14:45:00,9.88,9.89,9.88,9.88,74400.0,6.3292,6.3356,6.3292,6.3292,74400.0
2009-05-13 14:50:00,9.88,9.9,9.87,9.87,195800.0,6.3292,6.342,6.3228,6.3228,195800.0
2009-05-13 14:55:00,9.88,9.92,9.88,9.91,91000.0,6.3292,6.3548,6.3292,6.3484,91000.0
2009-05-13 15:00:00,9.92,9.92,9.88,9.88,118800.0,6.3548,6.3548,6.3292,6.3292,118800.0
2009-05-13 15:05:00,9.88,9.89,9.88,9.88,66000.0,6.3292,6.3356,6.3292,6.3292,66000.0
2009-05-13 15:10:00,9.88,9.89,9.87,9.87,84200.0,6.3292,6.3356,6.3228,6.3228,84200.0
2009-05-13 15:15:00,9.87,9.88,9.87,9.88,75800.0,6.3228,6.3292,6.3228,6.3292,75800.0
2009-05-13 15:20:00,9.88,9.9,9.86,9.9,167600.0,6.3292,6.342,6.3164,6.342,167600.0
2009-05-13 15:25:00,9.89,9.89,9.86,9.86,74800.0,6.3356,6.3356,6.3164,6.3164,74800.0
2009-05-13 15:30:00,9.86,9.9,9.86,9.9,400000.0,6.3164,6.342,6.3164,6.342,400000.0
2009-05-13 15:35:00,9.9,9.91,9.89,9.9,161000.0,6.342,6.3484,6.3356,6.342,161000.0
2009-05-13 15:40:00,9.89,9.93,9.89,9.91,320800.0,6.3356,6.3612,6.3356,6.3484,320800.0
2009-05-13 15:45:00,9.91,9.95,9.9,9.93,324600.0,6.3484,6.374,6.342,6.3612,324600.0
2009-05-13 15:50:00,9.93,9.94,9.9,9.9,535200.0,6.3612,6.3676,6.342,6.342,535200.0
2009-05-13 15:55:00,9.9,9.92,9.89,9.89,387400.0,6.342,6.3548,6.3356,6.3356,387400.0
2009-05-14 09:30:00,9.93,10.05,9.92,10.03,106400.0,6.3612,6.4381,6.3548,6.4253,106400.0
2009-05-14 09:35:00,10.01,10.04,9.97,10.0,133200.0,6.4125,6.4317,6.3868,6.4061,133200.0
2009-05-14 09:40:00,9.99,10.08,9.98,10.04,90800.0,6.3996,6.4573,6.3932,6.4317,90800.0
2009-05-14 09:45:00,10.04,10.07,10.03,10.03,195000.0,6.4317,6.4509,6.4253,6.4253,195000.0
2009-05-14 09:50:00,10.03,10.03,9.93,9.93,179200.0,6.4253,6.4253,6.3612,6.3612,179200.0
2009-05-14 09:55:00,9.93,9.96,9.9,9.95,74600.0,6.3612,6.3804,6.342,6.374,74600.0
2009-05-14 10:00:00,9.95,10.03,9.95,10.02,187400.0,6.374,6.4253,6.374,6.4189,187400.0
2009-05-14 10:05:00,10.02,10.03,9.97,10.02,198000.0,6.4189,6.4253,6.3868,6.4189,198000.0
2009-05-14 10:10:00,10.01,10.05,9.99,10.02,111400.0,6.4125,6.4381,6.3996,6.4189,111400.0
2009-05-14 10:15:00,10.02,10.03,9.99,9.99,191600.0,6.4189,6.4253,6.3996,6.3996,191600.0
2009-05-14 10:20:00,9.99,10.02,9.99,10.01,171400.0,6.3996,6.4189,6.3996,6.4125,171400.0
2009-05-14 10:25:00,10.01,10.02,9.97,9.98,131000.0,6.4125,6.4189,6.3868,6.3932,131000.0
2009-05-14 10:30:00,9.98,10.06,9.97,10.06,143400.0,6.3932,6.4445,6.3868,6.4445,143400.0
2009-05-14 10:35:00,10.06,10.13,10.06,10.11,330000.0,6.4445,6.4893,6.4445,6.4765,330000.0
2009-05-14 10:40:00,10.11,10.11,10.05,10.05,146600.0,6.4765,6.4765,6.4381,6.4381,146600.0
2009-05-14 10:45:00,10.06,10.06,10.04,10.05,82600.0,6.4445,6.4445,6.4317,6.4381,82600.0
2009-05-14 10:50:00,10.04,10.1,10.04,10.07,69000.0,6.4317,6.4701,6.4317,6.4509,69000.0
2009-05-14 10:55:00,10.06,10.06,10.05,10.06,87800.0,6.4445,6.4445,6.4381,6.4445,87800.0
2009-05-14 11:00:00,10.06,10.08,10.05,10.06,87200.0,6.4445,6.4573,6.4381,6.4445,87200.0
2009-05-14 11:05:00,10.07,10.08,10.05,10.06,87400.0,6.4509,6.4573,6.4381,6.4445,87400.0
2009-05-14 11:10:00,10.06,10.11,10.06,10.1,81800.0,6.4445,6.4765,6.4445,6.4701,81800.0
2009-05-14 11:15:00,10.1,10.12,10.1,10.1,73800.0,6.4701,6.4829,6.4701,6.4701,73800.0
2009-05-14 11:20:00,10.1,10.12,10.07,10.08,68000.0,6.4701,6.4829,6.4509,6.4573,68000.0
2009-05-14 11:25:00,10.08,10.09,10.06,10.06,56000.0,6.4573,6.4637,6.4445,6.4445,56000.0
2009-05-14 11:30:00,10.07,10.07,10.04,10.05,74800.0,6.4509,6.4509,6.4317,6.4381,74800.0
2009-05-14 11:35:00,10.05,10.06,10.04,10.06,43400.0,6.4381,6.4445,6.4317,6.4445,43400.0
2009-05-14 11:40:00,10.06,10.06,10.0,10.04,905200.0,6.4445,6.4445,6.4061,6.4317,905200.0
2009-05-14 11:45:00,10.04,10.05,10.02,10.05,387600.0,6.4317,6.4381,6.4189,6.4381,387600.0
2009-05-14 11:50:00,10.05,10.05,10.02,10.02,122000.0,6.4381,6.4381,6.4189,6.4189,122000.0
2009-05-14 11:55:00,10.02,10.03,10.01,10.01,58400.0,6.4189,6.4253,6.4125,6.4125,58400.0
2009-05-14 12:00:00,10.01,10.04,10.01,10.03,113600.0,6.4125,6.4317,6.4125,6.4253,113600.0
2009-05-14 12:05:00,10.03,10.04,10.01,10.01,41000.0,6.4253,6.4317,6.4125,6.4125,41000.0
2009-05-14 12:10:00,10.01,10.04,10.01,10.04,342600.0,6.4125,6.4317,6.4125,6.4317,342600.0
2009-05-14 12:15:00,10.04,10.04,10.02,10.03,56200.0,6.4317,6.4317,6.4189,6.4253,56200.0
2009-05-14 12:20:00,10.03,10.04,10.03,10.04,43200.0,6.4253,6.4317,6.4253,6.4317,43200.0
2009-05-14 12:25:00,10.04,10.05,10.03,10.05,69400.0,6.4317,6.4381,6.4253,6.4381,69400.0
2009-05-14 12:30:00,10.05,10.06,10.05,10.05,56800.0,6.4381,6.4445,6.4381,6.4381,56800.0
2009-05-14 12:35:00,10.05,10.06,10.04,10.05,32200.0,6.4381,6.4445,6.4317,6.4381,32200.0
2009-05-14 12:40:00,10.06,10.06,10.02,10.02,53200.0,6.4445,6.4445,6.4189,6.4189,53200.0
2009-05-14 12:45:00,10.02,10.02,10.01,10.01,57600.0,6.4189,6.4189,6.4125,6.4125,57600.0
2009-05-14 12:50:00,10.01,10.04,10.01,10.04,42800.0,6.4125,6.4317,6.4125,6.4317,42800.0
2009-05-14 12:55:00,10.04,10.04,10.01,10.01,84600.0,6.4317,6.4317,6.4125,6.4125,84600.0
2009-05-14 13:00:00,10.0,10.04,9.99,10.04,169000.0,6.4061,6.4317,6.3996,6.4317,169000.0
2009-05-14 13:05:00,10.04,10.04,10.01,10.02,86600.0,6.4317,6.4317,6.4125,6.4189,86600.0
2009-05-14 13:10:00,10.02,10.04,10.01,10.01,76400.0,6.4189,6.4317,6.4125,6.4125,76400.0
2009-05-14 13:15:00,10.0,10.01,9.99,10.0,59000.0,6.4061,6.4125,6.3996,6.4061,59000.0
2009-05-14 13:20:00,10.0,10.0,9.97,9.98,78200.0,6.4061,6.4061,6.3868,6.3932,78200.0
2009-05-14 13:25:00,9.99,9.99,9.98,9.99,33000.0,6.3996,6.3996,6.3932,6.3996,33000.0
2009-05-14 13:30:00,9.99,10.01,9.99,10.0,70400.0,6.3996,6.4125,6.3996,6.4061,70400.0
2009-05-14 13:35:00,10.01,10.01,10.0,10.0,51000.0,6.4125,6.4125,6.4061,6.4061,51000.0
2009-05-14 13:40:00,10.01,10.01,10.0,10.01,29200.0,6.4125,6.4125,6.4061,6.4125,29200.0
2009-05-14 13:45:00,10.01,10.01,9.99,10.01,101400.0,6.4125,6.4125,6.3996,6.4125,101400.0
2009-05-14 13:50:00,10.01,10.03,10.0,10.02,60400.0,6.4125,6.4253,6.4061,6.4189,60400.0
2009-05-14 13:55:00,10.02,10.02,9.99,10.01,246600.0,6.4189,6.4189,6.3996,6.4125,246600.0
2009-05-14 14:00:00,10.01,10.02,10.0,10.01,228000.0,6.4125,6.4189,6.4061,6.4125,228000.0
2009-05-14 14:05:00,10.0,10.01,9.99,10.0,79600.0,6.4061,6.4125,6.3996,6.4061,79600.0
2009-05-14 14:10:00,10.0,10.01,9.99,10.01,118000.0,6.4061,6.4125,6.3996,6.4125,118000.0
2009-05-14 14:15:00,10.01,10.02,10.0,10.02,44400.0,6.4125,6.4189,6.4061,6.4189,44400.0
2009-05-14 14:20:00,10.02,10.03,10.02,10.03,87800.0,6.4189,6.4253,6.4189,6.4253,87800.0
2009-05-14 14:25:00,10.03,10.04,10.02,10.03,90600.0,6.4253,6.4317,6.4189,6.4253,90600.0
2009-05-14 14:30:00,10.03,10.03,10.01,10.02,53400.0,6.4253,6.4253,6.4125,6.4189,53400.0
2009-05-14 14:35:00,10.02,10.06,10.02,10.06,75400.0,6.4189,6.4445,6.4189,6.4445,75400.0
2009-05-14 14:40:00,10.06,10.06,10.05,10.05,123800.0,6.4445,6.4445,6.4381,6.4381,123800.0
2009-05-14 14:45:00,10.05,10.06,10.04,10.05,134600.0,6.4381,6.4445,6.4317,6.4381,134600.0
2009-05-14 14:50:00,10.06,10.06,10.04,10.05,63600.0,6.4445,6.4445,6.4317,6.4381,63600.0
2009-05-14 14:55:00,10.05,10.05,10.03,10.04,59800.0,6.4381,6.4381,6.4253,6.4317,59800.0
2009-05-14 15:00:00,10.04,10.05,10.04,10.04,68800.0,6.4317,6.4381,6.4317,6.4317,68800.0
2009-05-14 15:05:00,10.04,10.04,10.01,10.04,126000.0,6.4317,6.4317,6.4125,6.4317,126000.0
2009-05-14 15:10:00,10.04,10.04,10.01,10.01,73600.0,6.4317,6.4317,6.4125,6.4125,73600.0
2009-05-14 15:15:00,10.02,10.05,10.0,10.04,125800.0,6.4189,6.4381,6.4061,6.4317,125800.0
2009-05-14 15:20:00,10.04,10.05,10.02,10.02,82600.0,6.4317,6.4381,6.4189,6.4189,82600.0
2009-05-14 15:25:00,10.02,10.04,10.02,10.03,119000.0,6.4189,6.4317,6.4189,6.4253,119000.0
2009-05-14 15:30:00,10.03,10.03,9.99,9.99,162000.0,6.4253,6.4253,6.3996,6.3996,162000.0
2009-05-14 15:35:00,9.99,10.0,9.97,9.99,391000.0,6.3996,6.4061,6.3868,6.3996,391000.0
2009-05-14 15:40:00,9.99,10.01,9.98,9.99,241000.0,6.3996,6.4125,6.3932,6.3996,241000.0
2009-05-14 15:45:00,9.99,10.02,9.99,10.0,251000.0,6.3996,6.4189,6.3996,6.4061,251000.0
2009-05-14 15:50:00,10.01,10.03,9.98,9.98,326600.0,6.4125,6.4253,6.3932,6.3932,326600.0
2009-05-14 15:55:00,9.99,9.99,9.96,9.97,545800.0,6.3996,6.3996,6.3804,6.3868,545800.0
2009-05-15 09:30:00,9.97,9.98,9.83,9.88,302400.0,6.3868,6.3932,6.2972,6.3292,302400.0
2009-05-15 09:35:00,9.89,9.97,9.87,9.9,116800.0,6.3356,6.3868,6.3228,6.342,116800.0
2009-05-15 09:40:00,9.92,9.94,9.85,9.88,190200.0,6.3548,6.3676,6.31,6.3292,190200.0
2009-05-15 09:45:00,9.88,9.97,9.88,9.97,69200.0,6.3292,6.3868,6.3292,6.3868,69200.0
2009-05-15 09:50:00,9.97,10.01,9.93,10.0,73200.0,6.3868,6.4125,6.3612,6.4061,73200.0
2009-05-15 09:55:00,10.01,10.05,9.97,10.02,159200.0,6.4125,6.4381,6.3868,6.4189,159200.0
2009-05-15 10:00:00,10.01,10.04,10.0,10.01,135400.0,6.4125,6.4317,6.4061,6.4125,135400.0
2009-05-15 10:05:00,10.01,10.06,9.99,10.05,136600.0,6.4125,6.4445,6.3996,6.4381,136600.0
2009-05-15 10:10:00,10.05,10.05,9.98,10.02,156400.0,6.4381,6.4381,6.3932,6.4189,156400.0
2009-05-15 10:15:00,10.01,10.04,9.98,10.02,59000.0,6.4125,6.4317,6.3932,6.4189,59000.0
2009-05-15 10:20:00,10.02,10.06,10.0,10.05,63800.0,6.4189,6.4445,6.4061,6.4381,63800.0
2009-05-15 10:25:00,10.06,10.11,10.06,10.08,78000.0,6.4445,6.4765,6.4445,6.4573,78000.0
2009-05-15 10:30:00,10.08,10.13,10.07,10.12,109400.0,6.4573,6.4893,6.4509,6.4829,109400.0
2009-05-15 10:35:00,10.13,10.15,10.12,10.15,92000.0,6.4893,6.5021,6.4829,6.5021,92000.0
2009-05-15 10:40:00,10.15,10.15,10.13,10.13,97800.0,6.5021,6.5021,6.4893,6.4893,97800.0
2009-05-15 10:45:00,10.13,10.13,10.11,10.11,50200.0,6.4893,6.4893,6.4765,6.4765,50200.0
2009-05-15 10:50:00,10.11,10.12,10.07,10.07,69400.0,6.4765,6.4829,6.4509,6.4509,69400.0
2009-05-15 10:55:00,10.08,10.1,10.06,10.09,56200.0,6.4573,6.4701,6.4445,6.4637,56200.0
2009-05-15 11:00:00,10.09,10.1,10.07,10.08,41400.0,6.4637,6.4701,6.4509,6.4573,41400.0
2009-05-15 11:05:00,10.08,10.1,10.06,10.1,74000.0,6.4573,6.4701,6.4445,6.4701,74000.0
2009-05-15 11:10:00,10.1,10.11,10.09,10.1,72600.0,6.4701,6.4765,6.4637,6.4701,72600.0
2009-05-15 11:15:00,10.11,10.11,10.09,10.1,50600.0,6.4765,6.4765,6.4637,6.4701,50600.0
2009-05-15 11:20:00,10.1,10.11,10.08,10.11,164000.0,6.4701,6.4765,6.4573,6.4765,164000.0
2009-05-15 11:25:00,10.11,10.11,10.09,10.1,61800.0,6.4765,6.4765,6.4637,6.4701,61800.0
2009-05-15 11:30:00,10.1,10.12,10.08,10.12,89200.0,6.4701,6.4829,6.4573,6.4829,89200.0
2009-05-15 11:35:00,10.12,10.12,10.1,10.11,138600.0,6.4829,6.4829,6.4701,6.4765,138600.0
2009-05-15 11:40:00,10.11,10.12,10.11,10.11,67400.0,6.4765,6.4829,6.4765,6.4765,67400.0
2009-05-15 11:45:00,10.11,10.12,10.1,10.1,58200.0,6.4765,6.4829,6.4701,6.4701,58200.0
2009-05-15 11:50:00,10.1,10.1,10.09,10.1,58600.0,6.4701,6.4701,6.4637,6.4701,58600.0
2009-05-15 11:55:00,10.1,10.11,10.08,10.08,171600.0,6.4701,6.4765,6.4573,6.4573,171600.0
2009-05-15 12:00:00,10.08,10.1,10.08,10.1,150000.0,6.4573,6.4701,6.4573,6.4701,150000.0
2009-05-15 12:05:00,10.1,10.1,10.1,10.1,60000.0,6.4701,6.4701,6.4701,6.4701,60000.0
2009-05-15 12:10:00,10.1,10.11,10.1,10.11,128600.0,6.4701,6.4765,6.4701,6.4765,128600.0
2009-05-15 12:15:00,10.11,10.12,10.08,10.08,184800.0,6.4765,6.4829,6.4573,6.4573,184800.0
2009-05-15 12:20:00,10.08,10.1,10.08,10.09,106400.0,6.4573,6.4701,6.4573,6.4637,106400.0
2009-05-15 12:25:00,10.1,10.1,10.09,10.1,67600.0,6.4701,6.4701,6.4637,6.4701,67600.0
2009-05-15 12:30:00,10.1,10.1,10.09,10.1,67400.0,6.4701,6.4701,6.4637,6.4701,67400.0
2009-05-15 12:35:00,10.09,10.09,10.08,10.09,138000.0,6.4637,6.4637,6.4573,6.4637,138000.0
2009-05-15 12:40:00,10.09,10.09,10.08,10.08,24600.0,6.4637,6.4637,6.4573,6.4573,24600.0
2009-05-15 12:45:00,10.08,10.09,10.06,10.06,64000.0,6.4573,6.4637,6.4445,6.4445,64000.0
2009-05-15 12:50:00,10.07,10.1,10.07,10.09,115400.0,6.4509,6.4701,6.4509,6.4637,115400.0
2009-05-15 12:55:00,10.09,10.11,10.08,10.1,193400.0,6.4637,6.4765,6.4573,6.4701,193400.0
2009-05-15 13:00:00,10.11,10.11,10.1,10.1,35000.0,6.4765,6.4765,6.4701,6.4701,35000.0
2009-05-15 13:05:00,10.11,10.12,10.1,10.11,59600.0,6.4765,6.4829,6.4701,6.4765,59600.0
2009-05-15 13:10:00,10.11,10.12,10.1,10.11,60400.0,6.4765,6.4829,6.4701,6.4765,60400.0
2009-05-15 13:15:00,10.11,10.11,10.11,10.11,19800.0,6.4765,6.4765,6.4765,6.4765,19800.0
2009-05-15 13:20:00,10.11,10.11,10.09,10.09,52600.0,6.4765,6.4765,6.4637,6.4637,52600.0
2009-05-15 13:25:00,10.09,10.09,10.06,10.08,67800.0,6.4637,6.4637,6.4445,6.4573,67800.0
2009-05-15 13:30:00,10.08,10.09,10.08,10.08,52000.0,6.4573,6.4637,6.4573,6.4573,52000.0
2009-05-15 13:35:00,10.08,10.09,10.07,10.07,47600.0,6.4573,6.4637,6.4509,6.4509,47600.0
2009-05-15 13:40:00,10.07,10.08,10.06,10.06,31600.0,6.4509,6.4573,6.4445,6.4445,31600.0
2009-05-15 13:45:00,10.06,10.1,10.06,10.09,228200.0,6.4445,6.4701,6.4445,6.4637,228200.0
2009-05-15 13:50:00,10.09,10.1,10.09,10.09,30600.0,6.4637,6.4701,6.4637,6.4637,30600.0
2009-05-15 13:55:00,10.09,10.09,10.08,10.08,31200.0,6.4637,6.4637,6.4573,6.4573,31200.0
2009-05-15 14:00:00,10.08,10.08,10.07,10.07,17800.0,6.4573,6.4573,6.4509,6.4509,17800.0
2009-05-15 14:05:00,10.07,10.08,10.06,10.07,81800.0,6.4509,6.4573,6.4445,6.4509,81800.0
2009-05-15 14:10:00,10.06,10.09,10.06,10.08,43400.0,6.4445,6.4637,6.4445,6.4573,43400.0
2009-05-15 14:15:00,10.08,10.08,10.07,10.08,59000.0,6.4573,6.4573,6.4509,6.4573,59000.0
2009-05-15 14:20:00,10.07,10.08,10.06,10.08,29000.0,6.4509,6.4573,6.4445,6.4573,29000.0
2009-05-15 14:25:00,10.08,10.09,10.08,10.09,76600.0,6.4573,6.4637,6.4573,6.4637,76600.0
2009-05-15 14:30:00,10.09,10.09,10.07,10.07,41000.0,6.4637,6.4637,6.4509,6.4509,41000.0
2009-05-15 14:35:00,10.07,10.08,10.06,10.08,33400.0,6.4509,6.4573,6.4445,6.4573,33400.0
2009-05-15 14:40:00,10.08,10.08,10.06,10.06,69400.0,6.4573,6.4573,6.4445,6.4445,69400.0
2009-05-15 14:45:00,10.06,10.06,10.06,10.06,19600.0,6.4445,6.4445,6.4445,6.4445,19600.0
2009-05-15 14:50:00,10.06,10.08,10.06,10.08,91800.0,6.4445,6.4573,6.4445,6.4573,91800.0
2009-05-15 14:55:00,10.08,10.09,10.07,10.08,81200.0,6.4573,6.4637,6.4509,6.4573,81200.0
2009-05-15 15:00:00,10.08,10.09,10.06,10.06,119400.0,6.4573,6.4637,6.4445,6.4445,119400.0
2009-05-15 15:05:00,10.06,10.1,10.06,10.08,166600.0,6.4445,6.4701,6.4445,6.4573,166600.0
2009-05-15 15:10:00,10.08,10.11,10.08,10.11,86200.0,6.4573,6.4765,6.4573,6.4765,86200.0
2009-05-15 15:15:00,10.11,10.11,10.08,10.09,67600.0,6.4765,6.4765,6.4573,6.4637,67600.0
2009-05-15 15:20:00,10.09,10.11,10.09,10.11,104000.0,6.4637,6.4765,6.4637,6.4765,104000.0
2009-05-15 15:25:00,10.11,10.17,10.11,10.13,349000.0,6.4765,6.515,6.4765,6.4893,349000.0
2009-05-15 15:30:00,10.14,10.14,10.11,10.11,128200.0,6.4957,6.4957,6.4765,6.4765,128200.0
2009-05-15 15:35:00,10.11,10.12,10.1,10.1,144600.0,6.4765,6.4829,6.4701,6.4701,144600.0
2009-05-15 15:40:00,10.1,10.13,10.09,10.12,248400.0,6.4701,6.4893,6.4637,6.4829,248400.0
2009-05-15 15:45:00,10.12,10.13,10.11,10.12,123400.0,6.4829,6.4893,6.4765,6.4829,123400.0
2009-05-15 15:50:00,10.13,10.13,10.09,10.11,323000.0,6.4893,6.4893,6.4637,6.4765,323000.0
2009-05-15 15:55:00,10.11,10.11,10.08,10.09,393200.0,6.4765,6.4765,6.4573,6.4637,393200.0
2009-05-18 09:30:00,10.24,10.28,10.13,10.28,179400.0,6.5598,6.5854,6.4893,6.5854,179400.0
2009-05-18 09:35:00,10.28,10.31,10.25,10.28,90400.0,6.5854,6.6046,6.5662,6.5854,90400.0
2009-05-18 09:40:00,10.28,10.31,10.24,10.3,155200.0,6.5854,6.6046,6.5598,6.5982,155200.0
2009-05-18 09:45:00,10.31,10.32,10.28,10.31,142800.0,6.6046,6.611,6.5854,6.6046,142800.0
2009-05-18 09:50:00,10.31,10.35,10.27,10.3,147200.0,6.6046,6.6303,6.579,6.5982,147200.0
2009-05-18 09:55:00,10.3,10.33,10.29,10.29,165600.0,6.5982,6.6175,6.5918,6.5918,165600.0
2009-05-18 10:00:00,10.29,10.31,10.25,10.26,115800.0,6.5918,6.6046,6.5662,6.5726,115800.0
2009-05-18 10:05:00,10.26,10.27,10.21,10.21,148400.0,6.5726,6.579,6.5406,6.5406,148400.0
2009-05-18 10:10:00,10.21,10.24,10.19,10.22,102200.0,6.5406,6.5598,6.5278,6.547,102200.0
2009-05-18 10:15:00,10.22,10.22,10.2,10.2,92000.0,6.547,6.547,6.5342,6.5342,92000.0
2009-05-18 10:20:00,10.21,10.22,10.2,10.2,49000.0,6.5406,6.547,6.5342,6.5342,49000.0
2009-05-18 10:25:00,10.2,10.2,10.17,10.17,68600.0,6.5342,6.5342,6.515,6.515,68600.0
2009-05-18 10:30:00,10.18,10.21,10.18,10.18,104200.0,6.5214,6.5406,6.5214,6.5214,104200.0
2009-05-18 10:35:00,10.18,10.19,10.17,10.19,47200.0,6.5214,6.5278,6.515,6.5278,47200.0
2009-05-18 10:40:00,10.19,10.24,10.17,10.24,86600.0,6.5278,6.5598,6.515,6.5598,86600.0
2009-05-18 10:45:00,10.24,10.28,10.24,10.27,63000.0,6.5598,6.5854,6.5598,6.579,63000.0
2009-05-18 10:50:00,10.27,10.29,10.27,10.27,64200.0,6.579,6.5918,6.579,6.579,64200.0
2009-05-18 10:55:00,10.27,10.29,10.26,10.27,28600.0,6.579,6.5918,6.5726,6.579,28600.0
2009-05-18 11:00:00,10.27,10.28,10.24,10.24,47400.0,6.579,6.5854,6.5598,6.5598,47400.0
2009-05-18 11:05:00,10.25,10.25,10.22,10.22,65000.0,6.5662,6.5662,6.547,6.547,65000.0
2009-05-18 11:10:00,10.22,10.24,10.22,10.24,32000.0,6.547,6.5598,6.547,6.5598,32000.0
2009-05-18 11:15:00,10.24,10.24,10.22,10.22,57400.0,6.5598,6.5598,6.547,6.547,57400.0
2009-05-18 11:20:00,10.22,10.23,10.2,10.21,93200.0,6.547,6.5534,6.5342,6.5406,93200.0
2009-05-18 11:25:00,10.22,10.24,10.21,10.24,45000.0,6.547,6.5598,6.5406,6.5598,45000.0
2009-05-18 11:30:00,10.24,10.25,10.24,10.24,194200.0,6.5598,6.5662,6.5598,6.5598,194200.0
2009-05-18 11:35:00,10.24,10.25,10.23,10.24,33800.0,6.5598,6.5662,6.5534,6.5598,33800.0
2009-05-18 11:40:00,10.24,10.25,10.24,10.24,52600.0,6.5598,6.5662,6.5598,6.5598,52600.0
2009-05-18 11:45:00,10.24,10.25,10.22,10.22,84600.0,6.5598,6.5662,6.547,6.547,84600.0
2009-05-18 11:50:00,10.22,10.26,10.21,10.26,91000.0,6.547,6.5726,6.5406,6.5726,91000.0
2009-05-18 11:55:00,10.26,10.26,10.22,10.24,90800.0,6.5726,6.5726,6.547,6.5598,90800.0
2009-05-18 12:00:00,10.23,10.25,10.22,10.22,65400.0,6.5534,6.5662,6.547,6.547,65400.0
2009-05-18 12:05:00,10.22,10.22,10.21,10.21,47600.0,6.547,6.547,6.5406,6.5406,47600.0
2009-05-18 12:10:00,10.22,10.23,10.22,10.23,32600.0,6.547,6.5534,6.547,6.5534,32600.0
2009-05-18 12:15:00,10.22,10.23,10.21,10.21,65800.0,6.547,6.5534,6.5406,6.5406,65800.0
2009-05-18 12:20:00,10.21,10.21,10.2,10.21,54200.0,6.5406,6.5406,6.5342,6.5406,54200.0
2009-05-18 12:25:00,10.21,10.25,10.21,10.25,52400.0,6.5406,6.5662,6.5406,6.5662,52400.0
2009-05-18 12:30:00,10.25,10.26,10.24,10.24,30000.0,6.5662,6.5726,6.5598,6.5598,30000.0
2009-05-18 12:35:00,10.25,10.25,10.24,10.24,17400.0,6.5662,6.5662,6.5598,6.5598,17400.0
2009-05-18 12:40:00,10.24,10.29,10.24,10.29,58800.0,6.5598,6.5918,6.5598,6.5918,58800.0
2009-05-18 12:45:00,10.29,10.3,10.29,10.29,29600.0,6.5918,6.5982,6.5918,6.5918,29600.0
2009-05-18 12:50:00,10.29,10.3,10.27,10.28,56200.0,6.5918,6.5982,6.579,6.5854,56200.0
2009-05-18 12:55:00,10.28,10.28,10.26,10.28,77000.0,6.5854,6.5854,6.5726,6.5854,77000.0
2009-05-18 13:00:00,10.27,10.28,10.26,10.26,32800.0,6.579,6.5854,6.5726,6.5726,32800.0
2009-05-18 13:05:00,10.26,10.26,10.22,10.22,40600.0,6.5726,6.5726,6.547,6.547,40600.0
2009-05-18 13:10:00,10.22,10.24,10.22,10.24,45200.0,6.547,6.5598,6.547,6.5598,45200.0
2009-05-18 13:15:00,10.24,10.25,10.24,10.25,33400.0,6.5598,6.5662,6.5598,6.5662,33400.0
2009-05-18 13:20:00,10.25,10.26,10.24,10.25,65800.0,6.5662,6.5726,6.5598,6.5662,65800.0
2009-05-18 13:25:00,10.25,10.26,10.24,10.25,44600.0,6.5662,6.5726,6.5598,6.5662,44600.0
2009-05-18 13:30:00,10.26,10.26,10.24,10.24,20600.0,6.5726,6.5726,6.5598,6.5598,20600.0
2009-05-18 13:35:00,10.24,10.25,10.24,10.25,40000.0,6.5598,6.5662,6.5598,6.5662,40000.0
2009-05-18 13:40:00,10.25,10.25,10.23,10.24,45600.0,6.5662,6.5662,6.5534,6.5598,45600.0
2009-05-18 13:45:00,10.24,10.25,10.24,10.24,16800.0,6.5598,6.5662,6.5598,6.5598,16800.0
2009-05-18 13:50:00,10.24,10.26,10.24,10.25,33000.0,6.5598,6.5726,6.5598,6.5662,33000.0
2009-05-18 13:55:00,10.25,10.27,10.24,10.24,48400.0,6.5662,6.579,6.5598,6.5598,48400.0
2009-05-18 14:00:00,10.24,10.25,10.24,10.25,26200.0,6.5598,6.5662,6.5598,6.5662,26200.0
2009-05-18 14:05:00,10.24,10.26,10.24,10.26,19800.0,6.5598,6.5726,6.5598,6.5726,19800.0
2009-05-18 14:10:00,10.26,10.27,10.26,10.26,30800.0,6.5726,6.579,6.5726,6.5726,30800.0
2009-05-18 14:15:00,10.26,10.27,10.25,10.26,52200.0,6.5726,6.579,6.5662,6.5726,52200.0
2009-05-18 14:20:00,10.26,10.26,10.24,10.24,13200.0,6.5726,6.5726,6.5598,6.5598,13200.0
2009-05-18 14:25:00,10.24,10.25,10.22,10.25,31000.0,6.5598,6.5662,6.547,6.5662,31000.0
2009-05-18 14:30:00,10.24,10.27,10.24,10.26,37000.0,6.5598,6.579,6.5598,6.5726,37000.0
2009-05-18 14:35:00,10.26,10.27,10.24,10.27,31000.0,6.5726,6.579,6.5598,6.579,31000.0
2009-05-18 14:40:00,10.27,10.31,10.26,10.3,73000.0,6.579,6.6046,6.5726,6.5982,73000.0
2009-05-18 14:45:00,10.31,10.36,10.31,10.32,252200.0,6.6046,6.6367,6.6046,6.611,252200.0
2009-05-18 14:50:00,10.32,10.34,10.31,10.33,40200.0,6.611,6.6239,6.6046,6.6175,40200.0
2009-05-18 14:55:00,10.34,10.35,10.33,10.34,72200.0,6.6239,6.6303,6.6175,6.6239,72200.0
2009-05-18 15:00:00,10.34,10.34,10.31,10.31,34600.0,6.6239,6.6239,6.6046,6.6046,34600.0
2009-05-18 15:05:00,10.31,10.34,10.31,10.34,55200.0,6.6046,6.6239,6.6046,6.6239,55200.0
2009-05-18 15:10:00,10.33,10.35,10.31,10.33,199800.0,6.6175,6.6303,6.6046,6.6175,199800.0
2009-05-18 15:15:00,10.34,10.34,10.32,10.33,58400.0,6.6239,6.6239,6.611,6.6175,58400.0
2009-05-18 15:20:00,10.33,10.34,10.33,10.34,127200.0,6.6175,6.6239,6.6175,6.6239,127200.0
2009-05-18 15:25:00,10.34,10.34,10.33,10.33,65400.0,6.6239,6.6239,6.6175,6.6175,65400.0
2009-05-18 15:30:00,10.33,10.34,10.33,10.33,163000.0,6.6175,6.6239,6.6175,6.6175,163000.0
2009-05-18 15:35:00,10.33,10.34,10.33,10.33,77600.0,6.6175,6.6239,6.6175,6.6175,77600.0
2009-05-18 15:40:00,10.34,10.34,10.31,10.33,224200.0,6.6239,6.6239,6.6046,6.6175,224200.0
2009-05-18 15:45:00,10.33,10.35,10.31,10.35,162000.0,6.6175,6.6303,6.6046,6.6303,162000.0
2009-05-18 15:50:00,10.35,10.35,10.31,10.34,317000.0,6.6303,6.6303,6.6046,6.6239,317000.0
2009-05-18 15:55:00,10.33,10.36,10.33,10.35,453800.0,6.6175,6.6367,6.6175,6.6303,453800.0
2009-05-19 09:30:00,10.42,10.42,10.13,10.23,260200.0,6.7844,6.7844,6.5956,6.6607,260200.0
2009-05-19 09:35:00,10.24,10.33,10.21,10.32,132600.0,6.6672,6.7258,6.6476,6.7193,132600.0
2009-05-19 09:40:00,10.32,10.32,10.22,10.27,119400.0,6.7193,6.7193,6.6542,6.6867,119400.0
2009-05-19 09:45:00,10.26,10.28,10.21,10.25,282200.0,6.6802,6.6932,6.6476,6.6737,282200.0
2009-05-19 09:50:00,10.25,10.25,10.1,10.11,298800.0,6.6737,6.6737,6.576,6.5825,298800.0
2009-05-19 09:55:00,10.11,10.18,10.11,10.13,123600.0,6.5825,6.6281,6.5825,6.5956,123600.0
2009-05-19 10:00:00,10.13,10.17,10.11,10.17,59200.0,6.5956,6.6216,6.5825,6.6216,59200.0
2009-05-19 10:05:00,10.17,10.22,10.17,10.2,118400.0,6.6216,6.6542,6.6216,6.6411,118400.0
2009-05-19 10:10:00,10.2,10.22,10.17,10.21,980800.0,6.6411,6.6542,6.6216,6.6476,980800.0
2009-05-19 10:15:00,10.22,10.23,10.18,10.23,86000.0,6.6542,6.6607,6.6281,6.6607,86000.0
2009-05-19 10:20:00,10.23,10.24,10.2,10.23,54200.0,6.6607,6.6672,6.6411,6.6607,54200.0
2009-05-19 10:25:00,10.24,10.29,10.24,10.28,63600.0,6.6672,6.6997,6.6672,6.6932,63600.0
2009-05-19 10:30:00,10.28,10.29,10.27,10.27,59600.0,6.6932,6.6997,6.6867,6.6867,59600.0
2009-05-19 10:35:00,10.27,10.34,10.27,10.33,122200.0,6.6867,6.7323,6.6867,6.7258,122200.0
2009-05-19 10:40:00,10.33,10.33,10.29,10.29,346400.0,6.7258,6.7258,6.6997,6.6997,346400.0
2009-05-19 10:45:00,10.29,10.29,10.25,10.28,218000.0,6.6997,6.6997,6.6737,6.6932,218000.0
2009-05-19 10:50:00,10.27,10.29,10.26,10.29,48000.0,6.6867,6.6997,6.6802,6.6997,48000.0
2009-05-19 10:55:00,10.29,10.29,10.27,10.27,51600.0,6.6997,6.6997,6.6867,6.6867,51600.0
2009-05-19 11:00:00,10.27,10.29,10.26,10.27,83200.0,6.6867,6.6997,6.6802,6.6867,83200.0
2009-05-19 11:05:00,10.27,10.27,10.23,10.25,65800.0,6.6867,6.6867,6.6607,6.6737,65800.0
2009-05-19 11:10:00,10.25,10.27,10.24,10.27,73600.0,6.6737,6.6867,6.6672,6.6867,73600.0
2009-05-19 11:15:00,10.27,10.31,10.27,10.3,56600.0,6.6867,6.7128,6.6867,6.7062,56600.0
2009-05-19 11:20:00,10.31,10.31,10.29,10.29,27800.0,6.7128,6.7128,6.6997,6.6997,27800.0
2009-05-19 11:25:00,10.29,10.32,10.28,10.32,98200.0,6.6997,6.7193,6.6932,6.7193,98200.0
2009-05-19 11:30:00,10.32,10.35,10.32,10.35,145600.0,6.7193,6.7388,6.7193,6.7388,145600.0
2009-05-19 11:35:00,10.35,10.38,10.35,10.38,86000.0,6.7388,6.7583,6.7388,6.7583,86000.0
2009-05-19 11:40:00,10.38,10.38,10.36,10.38,105000.0,6.7583,6.7583,6.7453,6.7583,105000.0
2009-05-19 11:45:00,10.38,10.38,10.37,10.38,55200.0,6.7583,6.7583,6.7518,6.7583,55200.0
2009-05-19 11:50:00,10.38,10.38,10.36,10.36,70000.0,6.7583,6.7583,6.7453,6.7453,70000.0
2009-05-19 11:55:00,10.36,10.38,10.36,10.37,37400.0,6.7453,6.7583,6.7453,6.7518,37400.0
2009-05-19 12:00:00,10.37,10.37,10.35,10.36,49800.0,6.7518,6.7518,6.7388,6.7453,49800.0
2009-05-19 12:05:00,10.36,10.36,10.35,10.35,28000.0,6.7453,6.7453,6.7388,6.7388,28000.0
2009-05-19 12:10:00,10.35,10.37,10.35,10.37,36000.0,6.7388,6.7518,6.7388,6.7518,36000.0
2009-05-19 12:15:00,10.37,10.4,10.36,10.4,56000.0,6.7518,6.7714,6.7453,6.7714,56000.0
2009-05-19 12:20:00,10.4,10.4,10.39,10.4,49400.0,6.7714,6.7714,6.7648,6.7714,49400.0
2009-05-19 12:25:00,10.4,10.43,10.4,10.43,58400.0,6.7714,6.7909,6.7714,6.7909,58400.0
2009-05-19 12:30:00,10.42,10.43,10.41,10.43,70000.0,6.7844,6.7909,6.7779,6.7909,70000.0
2009-05-19 12:35:00,10.43,10.43,10.41,10.41,51200.0,6.7909,6.7909,6.7779,6.7779,51200.0
2009-05-19 12:40:00,10.41,10.43,10.41,10.43,59200.0,6.7779,6.7909,6.7779,6.7909,59200.0
2009-05-19 12:45:00,10.44,10.44,10.43,10.44,55200.0,6.7974,6.7974,6.7909,6.7974,55200.0
2009-05-19 12:50:00,10.45,10.45,10.43,10.43,81200.0,6.8039,6.8039,6.7909,6.7909,81200.0
2009-05-19 12:55:00,10.43,10.43,10.41,10.42,71200.0,6.7909,6.7909,6.7779,6.7844,71200.0
2009-05-19 13:00:00,10.42,10.42,10.41,10.41,24600.0,6.7844,6.7844,6.7779,6.7779,24600.0
2009-05-19 13:05:00,10.41,10.43,10.4,10.43,156800.0,6.7779,6.7909,6.7714,6.7909,156800.0
2009-05-19 13:10:00,10.43,10.44,10.43,10.44,81400.0,6.7909,6.7974,6.7909,6.7974,81400.0
2009-05-19 13:15:00,10.44,10.45,10.43,10.45,60600.0,6.7974,6.8039,6.7909,6.8039,60600.0
2009-05-19 13:20:00,10.45,10.49,10.45,10.49,92200.0,6.8039,6.83,6.8039,6.83,92200.0
2009-05-19 13:25:00,10.49,10.5,10.48,10.5,58000.0,6.83,6.8365,6.8234,6.8365,58000.0
2009-05-19 13:30:00,10.49,10.5,10.47,10.47,73000.0,6.83,6.8365,6.8169,6.8169,73000.0
2009-05-19 13:35:00,10.47,10.51,10.47,10.49,95800.0,6.8169,6.843,6.8169,6.83,95800.0
2009-05-19 13:40:00,10.49,10.5,10.47,10.47,53000.0,6.83,6.8365,6.8169,6.8169,53000.0
2009-05-19 13:45:00,10.47,10.47,10.46,10.46,55800.0,6.8169,6.8169,6.8104,6.8104,55800.0
2009-05-19 13:50:00,10.46,10.47,10.45,10.45,45400.0,6.8104,6.8169,6.8039,6.8039,45400.0
2009-05-19 13:55:00,10.45,10.46,10.44,10.46,50600.0,6.8039,6.8104,6.7974,6.8104,50600.0
2009-05-19 14:00:00,10.47,10.47,10.45,10.45,108200.0,6.8169,6.8169,6.8039,6.8039,108200.0
2009-05-19 14:05:00,10.45,10.47,10.45,10.47,49800.0,6.8039,6.8169,6.8039,6.8169,49800.0
2009-05-19 14:10:00,10.47,10.48,10.47,10.48,28000.0,6.8169,6.8234,6.8169,6.8234,28000.0
2009-05-19 14:15:00,10.47,10.49,10.47,10.49,24600.0,6.8169,6.83,6.8169,6.83,24600.0
2009-05-19 14:20:00,10.49,10.51,10.49,10.5,44400.0,6.83,6.843,6.83,6.8365,44400.0
2009-05-19 14:25:00,10.5,10.51,10.49,10.51,24800.0,6.8365,6.843,6.83,6.843,24800.0
2009-05-19 14:30:00,10.51,10.51,10.48,10.49,118600.0,6.843,6.843,6.8234,6.83,118600.0
2009-05-19 14:35:00,10.49,10.49,10.48,10.48,63800.0,6.83,6.83,6.8234,6.8234,63800.0
2009-05-19 14:40:00,10.48,10.49,10.46,10.47,447200.0,6.8234,6.83,6.8104,6.8169,447200.0
2009-05-19 14:45:00,10.48,10.52,10.47,10.5,97000.0,6.8234,6.8495,6.8169,6.8365,97000.0
2009-05-19 14:50:00,10.49,10.51,10.48,10.49,107800.0,6.83,6.843,6.8234,6.83,107800.0
2009-05-19 14:55:00,10.49,10.49,10.48,10.48,54800.0,6.83,6.83,6.8234,6.8234,54800.0
2009-05-19 15:00:00,10.48,10.51,10.48,10.48,147400.0,6.8234,6.843,6.8234,6.8234,147400.0
2009-05-19 15:05:00,10.49,10.49,10.47,10.49,116600.0,6.83,6.83,6.8169,6.83,116600.0
2009-05-19 15:10:00,10.49,10.49,10.45,10.46,64200.0,6.83,6.83,6.8039,6.8104,64200.0
2009-05-19 15:15:00,10.46,10.46,10.44,10.46,364200.0,6.8104,6.8104,6.7974,6.8104,364200.0
2009-05-19 15:20:00,10.46,10.47,10.45,10.46,90400.0,6.8104,6.8169,6.8039,6.8104,90400.0
2009-05-19 15:25:00,10.47,10.47,10.45,10.46,101400.0,6.8169,6.8169,6.8039,6.8104,101400.0
2009-05-19 15:30:00,10.46,10.46,10.4,10.4,151000.0,6.8104,6.8104,6.7714,6.7714,151000.0
2009-05-19 15:35:00,10.41,10.44,10.4,10.42,202200.0,6.7779,6.7974,6.7714,6.7844,202200.0
2009-05-19 15:40:00,10.41,10.44,10.4,10.4,187800.0,6.7779,6.7974,6.7714,6.7714,187800.0
2009-05-19 15:45:00,10.4,10.42,10.38,10.38,155600.0,6.7714,6.7844,6.7583,6.7583,155600.0
2009-05-19 15:50:00,10.38,10.41,10.37,10.38,454800.0,6.7583,6.7779,6.7518,6.7583,454800.0
2009-05-19 15:55:00,10.38,10.38,10.34,10.35,583600.0,6.7583,6.7583,6.7323,6.7388,583600.0
2009-05-20 09:30:00,10.6,10.88,10.54,10.79,458600.0,6.9016,7.0839,6.8625,7.0253,458600.0
2009-05-20 09:35:00,10.78,10.87,10.75,10.79,275600.0,7.0188,7.0774,6.9992,7.0253,275600.0
2009-05-20 09:40:00,10.8,10.94,10.79,10.92,531200.0,7.0318,7.1229,7.0253,7.1099,531200.0
2009-05-20 09:45:00,10.9,10.96,10.88,10.95,380200.0,7.0969,7.136,7.0839,7.1295,380200.0
2009-05-20 09:50:00,10.95,10.97,10.9,10.94,270400.0,7.1295,7.1425,7.0969,7.1229,270400.0
2009-05-20 09:55:00,10.94,10.95,10.84,10.85,280200.0,7.1229,7.1295,7.0578,7.0643,280200.0
2009-05-20 10:00:00,10.85,10.88,10.84,10.88,273400.0,7.0643,7.0839,7.0578,7.0839,273400.0
2009-05-20 10:05:00,10.88,10.9,10.87,10.87,94400.0,7.0839,7.0969,7.0774,7.0774,94400.0
2009-05-20 10:10:00,10.87,10.88,10.84,10.84,115800.0,7.0774,7.0839,7.0578,7.0578,115800.0
2009-05-20 10:15:00,10.84,10.87,10.83,10.87,173200.0,7.0578,7.0774,7.0513,7.0774,173200.0
2009-05-20 10:20:00,10.87,10.89,10.87,10.88,95000.0,7.0774,7.0904,7.0774,7.0839,95000.0
2009-05-20 10:25:00,10.88,10.9,10.86,10.9,130400.0,7.0839,7.0969,7.0709,7.0969,130400.0
2009-05-20 10:30:00,10.9,10.91,10.86,10.88,100800.0,7.0969,7.1034,7.0709,7.0839,100800.0
2009-05-20 10:35:00,10.87,10.88,10.84,10.84,79000.0,7.0774,7.0839,7.0578,7.0578,79000.0
2009-05-20 10:40:00,10.84,10.86,10.83,10.86,172600.0,7.0578,7.0709,7.0513,7.0709,172600.0
2009-05-20 10:45:00,10.86,10.87,10.84,10.85,56200.0,7.0709,7.0774,7.0578,7.0643,56200.0
2009-05-20 10:50:00,10.85,10.87,10.84,10.84,93400.0,7.0643,7.0774,7.0578,7.0578,93400.0
2009-05-20 10:55:00,10.84,10.85,10.82,10.82,77600.0,7.0578,7.0643,7.0448,7.0448,77600.0
2009-05-20 11:00:00,10.83,10.85,10.82,10.83,70200.0,7.0513,7.0643,7.0448,7.0513,70200.0
2009-05-20 11:05:00,10.83,10.84,10.78,10.78,90200.0,7.0513,7.0578,7.0188,7.0188,90200.0
2009-05-20 11:10:00,10.78,10.8,10.78,10.8,85400.0,7.0188,7.0318,7.0188,7.0318,85400.0
2009-05-20 11:15:00,10.79,10.79,10.76,10.76,59600.0,7.0253,7.0253,7.0057,7.0057,59600.0
2009-05-20 11:20:00,10.77,10.78,10.75,10.76,88600.0,7.0123,7.0188,6.9992,7.0057,88600.0
2009-05-20 11:25:00,10.76,10.78,10.75,10.77,101800.0,7.0057,7.0188,6.9992,7.0123,101800.0
2009-05-20 11:30:00,10.77,10.79,10.77,10.78,54800.0,7.0123,7.0253,7.0123,7.0188,54800.0
2009-05-20 11:35:00,10.78,10.79,10.76,10.76,43600.0,7.0188,7.0253,7.0057,7.0057,43600.0
2009-05-20 11:40:00,10.76,10.78,10.75,10.78,68000.0,7.0057,7.0188,6.9992,7.0188,68000.0
2009-05-20 11:45:00,10.78,10.79,10.75,10.75,77800.0,7.0188,7.0253,6.9992,6.9992,77800.0
2009-05-20 11:50:00,10.75,10.78,10.71,10.71,208600.0,6.9992,7.0188,6.9732,6.9732,208600.0
2009-05-20 11:55:00,10.71,10.71,10.65,10.66,168400.0,6.9732,6.9732,6.9341,6.9406,168400.0
2009-05-20 12:00:00,10.66,10.68,10.65,10.68,107800.0,6.9406,6.9537,6.9341,6.9537,107800.0
2009-05-20 12:05:00,10.68,10.69,10.65,10.65,82600.0,6.9537,6.9602,6.9341,6.9341,82600.0
2009-05-20 12:10:00,10.64,10.66,10.63,10.65,103400.0,6.9276,6.9406,6.9211,6.9341,103400.0
2009-05-20 12:15:00,10.65,10.65,10.62,10.62,89800.0,6.9341,6.9341,6.9146,6.9146,89800.0
2009-05-20 12:20:00,10.62,10.63,10.62,10.62,112800.0,6.9146,6.9211,6.9146,6.9146,112800.0
2009-05-20 12:25:00,10.62,10.63,10.61,10.61,42600.0,6.9146,6.9211,6.9081,6.9081,42600.0
2009-05-20 12:30:00,10.62,10.62,10.58,10.58,99600.0,6.9146,6.9146,6.8885,6.8885,99600.0
2009-05-20 12:35:00,10.59,10.59,10.53,10.54,222200.0,6.8951,6.8951,6.856,6.8625,222200.0
2009-05-20 12:40:00,10.55,10.58,10.55,10.57,190200.0,6.869,6.8885,6.869,6.882,190200.0
2009-05-20 12:45:00,10.57,10.6,10.57,10.59,125800.0,6.882,6.9016,6.882,6.8951,125800.0
2009-05-20 12:50:00,10.59,10.59,10.55,10.56,69600.0,6.8951,6.8951,6.869,6.8755,69600.0
2009-05-20 12:55:00,10.56,10.56,10.51,10.51,94800.0,6.8755,6.8755,6.843,6.843,94800.0
2009-05-20 13:00:00,10.51,10.55,10.51,10.54,103000.0,6.843,6.869,6.843,6.8625,103000.0
2009-05-20 13:05:00,10.54,10.55,10.51,10.52,113000.0,6.8625,6.869,6.843,6.8495,113000.0
2009-05-20 13:10:00,10.52,10.56,10.52,10.56,65000.0,6.8495,6.8755,6.8495,6.8755,65000.0
2009-05-20 13:15:00,10.56,10.56,10.55,10.55,35800.0,6.8755,6.8755,6.869,6.869,35800.0
2009-05-20 13:20:00,10.55,10.57,10.53,10.57,52200.0,6.869,6.882,6.856,6.882,52200.0
2009-05-20 13:25:00,10.57,10.61,10.56,10.61,57000.0,6.882,6.9081,6.8755,6.9081,57000.0
2009-05-20 13:30:00,10.62,10.62,10.6,10.6,30200.0,6.9146,6.9146,6.9016,6.9016,30200.0
2009-05-20 13:35:00,10.6,10.63,10.59,10.62,51800.0,6.9016,6.9211,6.8951,6.9146,51800.0
2009-05-20 13:40:00,10.62,10.63,10.61,10.62,66200.0,6.9146,6.9211,6.9081,6.9146,66200.0
2009-05-20 13:45:00,10.61,10.61,10.59,10.6,47600.0,6.9081,6.9081,6.8951,6.9016,47600.0
2009-05-20 13:50:00,10.6,10.61,10.59,10.61,43800.0,6.9016,6.9081,6.8951,6.9081,43800.0
2009-05-20 13:55:00,10.61,10.61,10.59,10.6,21400.0,6.9081,6.9081,6.8951,6.9016,21400.0
2009-05-20 14:00:00,10.6,10.6,10.55,10.58,159200.0,6.9016,6.9016,6.869,6.8885,159200.0
2009-05-20 14:05:00,10.58,10.62,10.57,10.6,108200.0,6.8885,6.9146,6.882,6.9016,108200.0
2009-05-20 14:10:00,10.6,10.63,10.6,10.62,59600.0,6.9016,6.9211,6.9016,6.9146,59600.0
2009-05-20 14:15:00,10.62,10.67,10.61,10.67,351200.0,6.9146,6.9471,6.9081,6.9471,351200.0
2009-05-20 14:20:00,10.67,10.68,10.67,10.67,37400.0,6.9471,6.9537,6.9471,6.9471,37400.0
2009-05-20 14:25:00,10.67,10.68,10.65,10.65,71000.0,6.9471,6.9537,6.9341,6.9341,71000.0
2009-05-20 14:30:00,10.65,10.65,10.6,10.63,87400.0,6.9341,6.9341,6.9016,6.9211,87400.0
2009-05-20 14:35:00,10.63,10.65,10.62,10.65,60400.0,6.9211,6.9341,6.9146,6.9341,60400.0
2009-05-20 14:40:00,10.64,10.68,10.63,10.67,92200.0,6.9276,6.9537,6.9211,6.9471,92200.0
2009-05-20 14:45:00,10.67,10.68,10.67,10.67,25400.0,6.9471,6.9537,6.9471,6.9471,25400.0
2009-05-20 14:50:00,10.67,10.71,10.65,10.69,131600.0,6.9471,6.9732,6.9341,6.9602,131600.0
2009-05-20 14:55:00,10.7,10.7,10.65,10.67,61600.0,6.9667,6.9667,6.9341,6.9471,61600.0
2009-05-20 15:00:00,10.67,10.67,10.62,10.62,58200.0,6.9471,6.9471,6.9146,6.9146,58200.0
2009-05-20 15:05:00,10.62,10.65,10.62,10.62,73000.0,6.9146,6.9341,6.9146,6.9146,73000.0
2009-05-20 15:10:00,10.62,10.63,10.59,10.59,96200.0,6.9146,6.9211,6.8951,6.8951,96200.0
2009-05-20 15:15:00,10.59,10.6,10.58,10.59,87000.0,6.8951,6.9016,6.8885,6.8951,87000.0
2009-05-20 15:20:00,10.59,10.6,10.56,10.57,94600.0,6.8951,6.9016,6.8755,6.882,94600.0
2009-05-20 15:25:00,10.57,10.59,10.56,10.58,190600.0,6.882,6.8951,6.8755,6.8885,190600.0
2009-05-20 15:30:00,10.57,10.57,10.55,10.56,103800.0,6.882,6.882,6.869,6.8755,103800.0
2009-05-20 15:35:00,10.56,10.58,10.55,10.55,153200.0,6.8755,6.8885,6.869,6.869,153200.0
2009-05-20 15:40:00,10.55,10.56,10.49,10.49,294400.0,6.869,6.8755,6.83,6.83,294400.0
2009-05-20 15:45:00,10.49,10.52,10.49,10.49,137200.0,6.83,6.8495,6.83,6.83,137200.0
2009-05-20 15:50:00,10.49,10.52,10.49,10.51,290800.0,6.83,6.8495,6.83,6.843,290800.0
2009-05-20 15:55:00,10.51,10.52,10.49,10.52,324000.0,6.843,6.8495,6.83,6.8495,324000.0
2009-05-21 09:30:00,10.45,10.52,10.27,10.31,113000.0,6.8039,6.8495,6.6867,6.7128,113000.0
2009-05-21 09:35:00,10.31,10.37,10.29,10.31,77400.0,6.7128,6.7518,6.6997,6.7128,77400.0
2009-05-21 09:40:00,10.3,10.38,10.28,10.34,80400.0,6.7062,6.7583,6.6932,6.7323,80400.0
2009-05-21 09:45:00,10.34,10.44,10.32,10.39,124400.0,6.7323,6.7974,6.7193,6.7648,124400.0
2009-05-21 09:50:00,10.39,10.48,10.38,10.42,151400.0,6.7648,6.8234,6.7583,6.7844,151400.0
2009-05-21 09:55:00,10.42,10.42,10.32,10.33,78600.0,6.7844,6.7844,6.7193,6.7258,78600.0
2009-05-21 10:00:00,10.33,10.38,10.31,10.33,145800.0,6.7258,6.7583,6.7128,6.7258,145800.0
2009-05-21 10:05:00,10.33,10.38,10.33,10.37,78000.0,6.7258,6.7583,6.7258,6.7518,78000.0
2009-05-21 10:10:00,10.36,10.36,10.29,10.29,110800.0,6.7453,6.7453,6.6997,6.6997,110800.0
2009-05-21 10:15:00,10.3,10.31,10.27,10.29,99000.0,6.7062,6.7128,6.6867,6.6997,99000.0
2009-05-21 10:20:00,10.29,10.31,10.24,10.25,128800.0,6.6997,6.7128,6.6672,6.6737,128800.0
2009-05-21 10:25:00,10.24,10.27,10.24,10.26,79800.0,6.6672,6.6867,6.6672,6.6802,79800.0
2009-05-21 10:30:00,10.25,10.26,10.23,10.24,105400.0,6.6737,6.6802,6.6607,6.6672,105400.0
2009-05-21 10:35:00,10.25,10.29,10.24,10.27,52400.0,6.6737,6.6997,6.6672,6.6867,52400.0
2009-05-21 10:40:00,10.27,10.31,10.27,10.3,95400.0,6.6867,6.7128,6.6867,6.7062,95400.0
2009-05-21 10:45:00,10.3,10.3,10.27,10.28,54800.0,6.7062,6.7062,6.6867,6.6932,54800.0
2009-05-21 10:50:00,10.28,10.28,10.24,10.24,74000.0,6.6932,6.6932,6.6672,6.6672,74000.0
2009-05-21 10:55:00,10.24,10.24,10.21,10.22,81400.0,6.6672,6.6672,6.6476,6.6542,81400.0
2009-05-21 11:00:00,10.22,10.24,10.17,10.2,97600.0,6.6542,6.6672,6.6216,6.6411,97600.0
2009-05-21 11:05:00,10.2,10.21,10.16,10.17,56000.0,6.6411,6.6476,6.6151,6.6216,56000.0
2009-05-21 11:10:00,10.17,10.24,10.17,10.22,117600.0,6.6216,6.6672,6.6216,6.6542,117600.0
2009-05-21 11:15:00,10.22,10.24,10.22,10.24,77200.0,6.6542,6.6672,6.6542,6.6672,77200.0
2009-05-21 11:20:00,10.23,10.23,10.21,10.22,91600.0,6.6607,6.6607,6.6476,6.6542,91600.0
2009-05-21 11:25:00,10.22,10.22,10.21,10.21,23400.0,6.6542,6.6542,6.6476,6.6476,23400.0
2009-05-21 11:30:00,10.21,10.22,10.2,10.22,69800.0,6.6476,6.6542,6.6411,6.6542,69800.0
2009-05-21 11:35:00,10.22,10.27,10.22,10.24,99400.0,6.6542,6.6867,6.6542,6.6672,99400.0
2009-05-21 11:40:00,10.24,10.27,10.24,10.27,103400.0,6.6672,6.6867,6.6672,6.6867,103400.0
2009-05-21 11:45:00,10.27,10.27,10.26,10.26,10800.0,6.6867,6.6867,6.6802,6.6802,10800.0
2009-05-21 11:50:00,10.26,10.28,10.26,10.28,44400.0,6.6802,6.6932,6.6802,6.6932,44400.0
2009-05-21 11:55:00,10.28,10.3,10.28,10.29,44800.0,6.6932,6.7062,6.6932,6.6997,44800.0
2009-05-21 12:00:00,10.29,10.31,10.29,10.31,59000.0,6.6997,6.7128,6.6997,6.7128,59000.0
2009-05-21 12:05:00,10.31,10.31,10.27,10.27,24200.0,6.7128,6.7128,6.6867,6.6867,24200.0
2009-05-21 12:10:00,10.27,10.27,10.25,10.25,13400.0,6.6867,6.6867,6.6737,6.6737,13400.0
2009-05-21 12:15:00,10.25,10.26,10.24,10.24,45200.0,6.6737,6.6802,6.6672,6.6672,45200.0
2009-05-21 12:20:00,10.24,10.25,10.23,10.25,49600.0,6.6672,6.6737,6.6607,6.6737,49600.0
2009-05-21 12:25:00,10.24,10.25,10.23,10.24,21000.0,6.6672,6.6737,6.6607,6.6672,21000.0
2009-05-21 12:30:00,10.24,10.25,10.24,10.24,41200.0,6.6672,6.6737,6.6672,6.6672,41200.0
2009-05-21 12:35:00,10.24,10.28,10.24,10.28,28000.0,6.6672,6.6932,6.6672,6.6932,28000.0
2009-05-21 12:40:00,10.28,10.28,10.26,10.28,34000.0,6.6932,6.6932,6.6802,6.6932,34000.0
2009-05-21 12:45:00,10.27,10.29,10.26,10.29,30200.0,6.6867,6.6997,6.6802,6.6997,30200.0
2009-05-21 12:50:00,10.29,10.29,10.28,10.28,28200.0,6.6997,6.6997,6.6932,6.6932,28200.0
2009-05-21 12:55:00,10.29,10.31,10.29,10.31,45200.0,6.6997,6.7128,6.6997,6.7128,45200.0
2009-05-21 13:00:00,10.31,10.32,10.3,10.3,42600.0,6.7128,6.7193,6.7062,6.7062,42600.0
2009-05-21 13:05:00,10.3,10.31,10.28,10.29,57600.0,6.7062,6.7128,6.6932,6.6997,57600.0
2009-05-21 13:10:00,10.28,10.3,10.28,10.3,31000.0,6.6932,6.7062,6.6932,6.7062,31000.0
2009-05-21 13:15:00,10.3,10.3,10.26,10.26,25800.0,6.7062,6.7062,6.6802,6.6802,25800.0
2009-05-21 13:20:00,10.26,10.27,10.24,10.25,21200.0,6.6802,6.6867,6.6672,6.6737,21200.0
2009-05-21 13:25:00,10.25,10.26,10.24,10.24,41200.0,6.6737,6.6802,6.6672,6.6672,41200.0
2009-05-21 13:30:00,10.24,10.24,10.24,10.24,6000.0,6.6672,6.6672,6.6672,6.6672,6000.0
2009-05-21 13:35:00,10.24,10.24,10.22,10.22,33200.0,6.6672,6.6672,6.6542,6.6542,33200.0
2009-05-21 13:40:00,10.22,10.22,10.21,10.22,36400.0,6.6542,6.6542,6.6476,6.6542,36400.0
2009-05-21 13:45:00,10.22,10.25,10.22,10.25,49000.0,6.6542,6.6737,6.6542,6.6737,49000.0
2009-05-21 13:50:00,10.25,10.25,10.22,10.22,27200.0,6.6737,6.6737,6.6542,6.6542,27200.0
2009-05-21 13:55:00,10.22,10.24,10.22,10.22,59200.0,6.6542,6.6672,6.6542,6.6542,59200.0
2009-05-21 14:00:00,10.23,10.26,10.22,10.22,31000.0,6.6607,6.6802,6.6542,6.6542,31000.0
2009-05-21 14:05:00,10.22,10.23,10.19,10.22,65600.0,6.6542,6.6607,6.6346,6.6542,65600.0
2009-05-21 14:10:00,10.21,10.22,10.19,10.19,39600.0,6.6476,6.6542,6.6346,6.6346,39600.0
2009-05-21 14:15:00,10.19,10.2,10.19,10.19,50000.0,6.6346,6.6411,6.6346,6.6346,50000.0
2009-05-21 14:20:00,10.19,10.2,10.19,10.19,48000.0,6.6346,6.6411,6.6346,6.6346,48000.0
2009-05-21 14:25:00,10.19,10.2,10.19,10.19,24000.0,6.6346,6.6411,6.6346,6.6346,24000.0
2009-05-21 14:30:00,10.19,10.19,10.17,10.19,59800.0,6.6346,6.6346,6.6216,6.6346,59800.0
2009-05-21 14:35:00,10.19,10.21,10.17,10.17,26200.0,6.6346,6.6476,6.6216,6.6216,26200.0
2009-05-21 14:40:00,10.17,10.17,10.15,10.17,52800.0,6.6216,6.6216,6.6086,6.6216,52800.0
2009-05-21 14:45:00,10.16,10.17,10.15,10.16,20400.0,6.6151,6.6216,6.6086,6.6151,20400.0
2009-05-21 14:50:00,10.17,10.18,10.16,10.17,33600.0,6.6216,6.6281,6.6151,6.6216,33600.0
2009-05-21 14:55:00,10.18,10.2,10.17,10.2,58200.0,6.6281,6.6411,6.6216,6.6411,58200.0
2009-05-21 15:00:00,10.2,10.22,10.19,10.22,39800.0,6.6411,6.6542,6.6346,6.6542,39800.0
2009-05-21 15:05:00,10.22,10.22,10.2,10.2,43600.0,6.6542,6.6542,6.6411,6.6411,43600.0
2009-05-21 15:10:00,10.2,10.22,10.19,10.22,55200.0,6.6411,6.6542,6.6346,6.6542,55200.0
2009-05-21 15:15:00,10.21,10.24,10.21,10.24,63000.0,6.6476,6.6672,6.6476,6.6672,63000.0
2009-05-21 15:20:00,10.24,10.24,10.22,10.24,38800.0,6.6672,6.6672,6.6542,6.6672,38800.0
2009-05-21 15:25:00,10.23,10.24,10.2,10.22,103400.0,6.6607,6.6672,6.6411,6.6542,103400.0
2009-05-21 15:30:00,10.22,10.27,10.22,10.24,143000.0,6.6542,6.6867,6.6542,6.6672,143000.0
2009-05-21 15:35:00,10.24,10.25,10.24,10.24,48000.0,6.6672,6.6737,6.6672,6.6672,48000.0
2009-05-21 15:40:00,10.23,10.26,10.22,10.26,165400.0,6.6607,6.6802,6.6542,6.6802,165400.0
2009-05-21 15:45:00,10.26,10.3,10.25,10.26,152200.0,6.6802,6.7062,6.6737,6.6802,152200.0
2009-05-21 15:50:00,10.26,10.27,10.24,10.26,281200.0,6.6802,6.6867,6.6672,6.6802,281200.0
2009-05-21 15:55:00,10.26,10.28,10.26,10.26,219200.0,6.6802,6.6932,6.6802,6.6802,219200.0
2009-05-22 09:30:00,10.35,10.35,10.22,10.24,387200.0,6.7388,6.7388,6.6542,6.6672,387200.0
2009-05-22 09:35:00,10.24,10.31,10.15,10.21,136800.0,6.6672,6.7128,6.6086,6.6476,136800.0
2009-05-22 09:40:00,10.19,10.24,10.18,10.21,57000.0,6.6346,6.6672,6.6281,6.6476,57000.0
2009-05-22 09:45:00,10.21,10.22,10.15,10.2,56600.0,6.6476,6.6542,6.6086,6.6411,56600.0
2009-05-22 09:50:00,10.2,10.2,10.13,10.18,99800.0,6.6411,6.6411,6.5956,6.6281,99800.0
2009-05-22 09:55:00,10.18,10.23,10.16,10.21,69600.0,6.6281,6.6607,6.6151,6.6476,69600.0
2009-05-22 10:00:00,10.21,10.22,10.17,10.22,82200.0,6.6476,6.6542,6.6216,6.6542,82200.0
2009-05-22 10:05:00,10.22,10.25,10.21,10.21,50200.0,6.6542,6.6737,6.6476,6.6476,50200.0
2009-05-22 10:10:00,10.21,10.22,10.17,10.2,93200.0,6.6476,6.6542,6.6216,6.6411,93200.0
2009-05-22 10:15:00,10.2,10.29,10.19,10.28,95000.0,6.6411,6.6997,6.6346,6.6932,95000.0
2009-05-22 10:20:00,10.28,10.31,10.27,10.29,178800.0,6.6932,6.7128,6.6867,6.6997,178800.0
2009-05-22 10:25:00,10.29,10.31,10.27,10.29,91200.0,6.6997,6.7128,6.6867,6.6997,91200.0
2009-05-22 10:30:00,10.29,10.3,10.24,10.28,104200.0,6.6997,6.7062,6.6672,6.6932,104200.0
2009-05-22 10:35:00,10.28,10.28,10.26,10.28,81800.0,6.6932,6.6932,6.6802,6.6932,81800.0
2009-05-22 10:40:00,10.27,10.33,10.27,10.32,74400.0,6.6867,6.7258,6.6867,6.7193,74400.0
2009-05-22 10:45:00,10.31,10.35,10.31,10.34,150800.0,6.7128,6.7388,6.7128,6.7323,150800.0
2009-05-22 10:50:00,10.34,10.35,10.33,10.34,67400.0,6.7323,6.7388,6.7258,6.7323,67400.0
2009-05-22 10:55:00,10.34,10.34,10.32,10.34,70800.0,6.7323,6.7323,6.7193,6.7323,70800.0
2009-05-22 11:00:00,10.34,10.36,10.34,10.35,92000.0,6.7323,6.7453,6.7323,6.7388,92000.0
2009-05-22 11:05:00,10.35,10.4,10.35,10.4,109400.0,6.7388,6.7714,6.7388,6.7714,109400.0
2009-05-22 11:10:00,10.4,10.41,10.39,10.4,78800.0,6.7714,6.7779,6.7648,6.7714,78800.0
2009-05-22 11:15:00,10.4,10.42,10.39,10.41,89400.0,6.7714,6.7844,6.7648,6.7779,89400.0
2009-05-22 11:20:00,10.41,10.43,10.41,10.42,86400.0,6.7779,6.7909,6.7779,6.7844,86400.0
2009-05-22 11:25:00,10.42,10.43,10.41,10.42,64600.0,6.7844,6.7909,6.7779,6.7844,64600.0
2009-05-22 11:30:00,10.43,10.44,10.42,10.43,85200.0,6.7909,6.7974,6.7844,6.7909,85200.0
2009-05-22 11:35:00,10.43,10.43,10.42,10.43,115400.0,6.7909,6.7909,6.7844,6.7909,115400.0
2009-05-22 11:40:00,10.43,10.44,10.42,10.42,57800.0,6.7909,6.7974,6.7844,6.7844,57800.0
2009-05-22 11:45:00,10.42,10.44,10.42,10.44,48000.0,6.7844,6.7974,6.7844,6.7974,48000.0
2009-05-22 11:50:00,10.43,10.44,10.42,10.43,1286400.0,6.7909,6.7974,6.7844,6.7909,1286400.0
2009-05-22 11:55:00,10.43,10.44,10.43,10.44,114800.0,6.7909,6.7974,6.7909,6.7974,114800.0
2009-05-22 12:00:00,10.44,10.46,10.43,10.44,101800.0,6.7974,6.8104,6.7909,6.7974,101800.0
2009-05-22 12:05:00,10.44,10.44,10.43,10.44,20200.0,6.7974,6.7974,6.7909,6.7974,20200.0
2009-05-22 12:10:00,10.44,10.45,10.43,10.44,18400.0,6.7974,6.8039,6.7909,6.7974,18400.0
2009-05-22 12:15:00,10.44,10.45,10.42,10.44,36600.0,6.7974,6.8039,6.7844,6.7974,36600.0
2009-05-22 12:20:00,10.45,10.45,10.43,10.43,19200.0,6.8039,6.8039,6.7909,6.7909,19200.0
2009-05-22 12:25:00,10.43,10.43,10.4,10.41,49000.0,6.7909,6.7909,6.7714,6.7779,49000.0
2009-05-22 12:30:00,10.4,10.41,10.4,10.4,18400.0,6.7714,6.7779,6.7714,6.7714,18400.0
2009-05-22 12:35:00,10.4,10.42,10.4,10.41,21400.0,6.7714,6.7844,6.7714,6.7779,21400.0
2009-05-22 12:40:00,10.42,10.44,10.42,10.44,49600.0,6.7844,6.7974,6.7844,6.7974,49600.0
2009-05-22 12:45:00,10.44,10.44,10.43,10.43,50400.0,6.7974,6.7974,6.7909,6.7909,50400.0
2009-05-22 12:50:00,10.44,10.44,10.43,10.43,17600.0,6.7974,6.7974,6.7909,6.7909,17600.0
2009-05-22 12:55:00,10.43,10.44,10.42,10.43,81600.0,6.7909,6.7974,6.7844,6.7909,81600.0
2009-05-22 13:00:00,10.43,10.45,10.43,10.45,105400.0,6.7909,6.8039,6.7909,6.8039,105400.0
2009-05-22 13:05:00,10.45,10.45,10.45,10.45,109600.0,6.8039,6.8039,6.8039,6.8039,109600.0
2009-05-22 13:10:00,10.45,10.46,10.45,10.45,137400.0,6.8039,6.8104,6.8039,6.8039,137400.0
2009-05-22 13:15:00,10.46,10.46,10.45,10.45,12000.0,6.8104,6.8104,6.8039,6.8039,12000.0
2009-05-22 13:20:00,10.45,10.47,10.45,10.46,55800.0,6.8039,6.8169,6.8039,6.8104,55800.0
2009-05-22 13:25:00,10.46,10.48,10.46,10.46,174400.0,6.8104,6.8234,6.8104,6.8104,174400.0
2009-05-22 13:30:00,10.46,10.47,10.46,10.47,222400.0,6.8104,6.8169,6.8104,6.8169,222400.0
2009-05-22 13:35:00,10.47,10.47,10.45,10.46,73200.0,6.8169,6.8169,6.8039,6.8104,73200.0
2009-05-22 13:40:00,10.46,10.47,10.46,10.47,57800.0,6.8104,6.8169,6.8104,6.8169,57800.0
2009-05-22 13:45:00,10.47,10.49,10.47,10.49,102200.0,6.8169,6.83,6.8169,6.83,102200.0
2009-05-22 13:50:00,10.49,10.5,10.48,10.48,70600.0,6.83,6.8365,6.8234,6.8234,70600.0
2009-05-22 13:55:00,10.49,10.49,10.46,10.49,90800.0,6.83,6.83,6.8104,6.83,90800.0
2009-05-22 14:00:00,10.49,10.52,10.48,10.51,222600.0,6.83,6.8495,6.8234,6.843,222600.0
2009-05-22 14:05:00,10.5,10.51,10.49,10.51,63400.0,6.8365,6.843,6.83,6.843,63400.0
2009-05-22 14:10:00,10.51,10.52,10.51,10.51,50000.0,6.843,6.8495,6.843,6.843,50000.0
2009-05-22 14:15:00,10.51,10.53,10.51,10.53,113200.0,6.843,6.856,6.843,6.856,113200.0
2009-05-22 14:20:00,10.53,10.55,10.52,10.54,195800.0,6.856,6.869,6.8495,6.8625,195800.0
2009-05-22 14:25:00,10.54,10.55,10.53,10.54,93600.0,6.8625,6.869,6.856,6.8625,93600.0
2009-05-22 14:30:00,10.54,10.55,10.53,10.55,145600.0,6.8625,6.869,6.856,6.869,145600.0
2009-05-22 14:35:00,10.55,10.55,10.55,10.55,40800.0,6.869,6.869,6.869,6.869,40800.0
2009-05-22 14:40:00,10.55,10.58,10.55,10.56,88600.0,6.869,6.8885,6.869,6.8755,88600.0
2009-05-22 14:45:00,10.56,10.57,10.56,10.57,97600.0,6.8755,6.882,6.8755,6.882,97600.0
2009-05-22 14:50:00,10.56,10.6,10.56,10.59,266200.0,6.8755,6.9016,6.8755,6.8951,266200.0
2009-05-22 14:55:00,10.59,10.62,10.59,10.62,240000.0,6.8951,6.9146,6.8951,6.9146,240000.0
2009-05-22 15:00:00,10.62,10.62,10.6,10.61,126200.0,6.9146,6.9146,6.9016,6.9081,126200.0
2009-05-22 15:05:00,10.61,10.62,10.6,10.62,80600.0,6.9081,6.9146,6.9016,6.9146,80600.0
2009-05-22 15:10:00,10.62,10.64,10.61,10.63,96800.0,6.9146,6.9276,6.9081,6.9211,96800.0
2009-05-22 15:15:00,10.63,10.63,10.59,10.61,339400.0,6.9211,6.9211,6.8951,6.9081,339400.0
2009-05-22 15:20:00,10.61,10.61,10.58,10.58,140800.0,6.9081,6.9081,6.8885,6.8885,140800.0
2009-05-22 15:25:00,10.58,10.58,10.57,10.58,64400.0,6.8885,6.8885,6.882,6.8885,64400.0
2009-05-22 15:30:00,10.57,10.6,10.57,10.6,150600.0,6.882,6.9016,6.882,6.9016,150600.0
2009-05-22 15:35:00,10.59,10.61,10.59,10.6,89200.0,6.8951,6.9081,6.8951,6.9016,89200.0
2009-05-22 15:40:00,10.6,10.6,10.58,10.58,175800.0,6.9016,6.9016,6.8885,6.8885,175800.0
2009-05-22 15:45:00,10.58,10.59,10.54,10.55,345000.0,6.8885,6.8951,6.8625,6.869,345000.0
2009-05-22 15:50:00,10.55,10.55,10.53,10.53,253400.0,6.869,6.869,6.856,6.856,253400.0
2009-05-22 15:55:00,10.53,10.54,10.51,10.51,282600.0,6.856,6.8625,6.843,6.843,282600.0
2009-05-26 09:30:00,10.44,10.63,10.4,10.63,156000.0,6.7974,6.9211,6.7714,6.9211,156000.0
2009-05-26 09:35:00,10.62,10.73,10.59,10.69,119800.0,6.9146,6.9862,6.8951,6.9602,119800.0
2009-05-26 09:40:00,10.69,10.76,10.67,10.72,136400.0,6.9602,7.0057,6.9471,6.9797,136400.0
2009-05-26 09:45:00,10.72,10.82,10.72,10.82,167600.0,6.9797,7.0448,6.9797,7.0448,167600.0
2009-05-26 09:50:00,10.81,10.82,10.76,10.76,164000.0,7.0383,7.0448,7.0057,7.0057,164000.0
2009-05-26 09:55:00,10.76,10.77,10.67,10.69,117600.0,7.0057,7.0123,6.9471,6.9602,117600.0
2009-05-26 10:00:00,10.69,10.79,10.69,10.77,422200.0,6.9602,7.0253,6.9602,7.0123,422200.0
2009-05-26 10:05:00,10.77,10.84,10.77,10.81,288600.0,7.0123,7.0578,7.0123,7.0383,288600.0
2009-05-26 10:10:00,10.81,10.9,10.81,10.88,133400.0,7.0383,7.0969,7.0383,7.0839,133400.0
2009-05-26 10:15:00,10.88,10.92,10.8,10.84,249200.0,7.0839,7.1099,7.0318,7.0578,249200.0
2009-05-26 10:20:00,10.84,10.84,10.78,10.78,314000.0,7.0578,7.0578,7.0188,7.0188,314000.0
2009-05-26 10:25:00,10.78,10.82,10.76,10.81,159800.0,7.0188,7.0448,7.0057,7.0383,159800.0
2009-05-26 10:30:00,10.81,10.86,10.8,10.86,131400.0,7.0383,7.0709,7.0318,7.0709,131400.0
2009-05-26 10:35:00,10.86,10.9,10.83,10.83,76000.0,7.0709,7.0969,7.0513,7.0513,76000.0
2009-05-26 10:40:00,10.83,10.85,10.83,10.83,89600.0,7.0513,7.0643,7.0513,7.0513,89600.0
2009-05-26 10:45:00,10.83,10.87,10.83,10.85,148600.0,7.0513,7.0774,7.0513,7.0643,148600.0
2009-05-26 10:50:00,10.84,10.88,10.84,10.88,41000.0,7.0578,7.0839,7.0578,7.0839,41000.0
2009-05-26 10:55:00,10.88,10.9,10.85,10.86,66800.0,7.0839,7.0969,7.0643,7.0709,66800.0
2009-05-26 11:00:00,10.86,10.9,10.86,10.89,94000.0,7.0709,7.0969,7.0709,7.0904,94000.0
2009-05-26 11:05:00,10.89,10.9,10.89,10.89,50600.0,7.0904,7.0969,7.0904,7.0904,50600.0
2009-05-26 11:10:00,10.89,10.9,10.89,10.9,61200.0,7.0904,7.0969,7.0904,7.0969,61200.0
2009-05-26 11:15:00,10.9,10.9,10.88,10.9,99400.0,7.0969,7.0969,7.0839,7.0969,99400.0
2009-05-26 11:20:00,10.9,10.92,10.88,10.91,94600.0,7.0969,7.1099,7.0839,7.1034,94600.0
2009-05-26 11:25:00,10.91,10.92,10.89,10.89,36200.0,7.1034,7.1099,7.0904,7.0904,36200.0
2009-05-26 11:30:00,10.89,10.9,10.87,10.87,81200.0,7.0904,7.0969,7.0774,7.0774,81200.0
2009-05-26 11:35:00,10.87,10.87,10.84,10.86,82200.0,7.0774,7.0774,7.0578,7.0709,82200.0
2009-05-26 11:40:00,10.85,10.9,10.85,10.9,53000.0,7.0643,7.0969,7.0643,7.0969,53000.0
2009-05-26 11:45:00,10.9,10.9,10.88,10.88,54200.0,7.0969,7.0969,7.0839,7.0839,54200.0
2009-05-26 11:50:00,10.89,10.9,10.88,10.88,87400.0,7.0904,7.0969,7.0839,7.0839,87400.0
2009-05-26 11:55:00,10.89,10.9,10.89,10.89,33800.0,7.0904,7.0969,7.0904,7.0904,33800.0
2009-05-26 12:00:00,10.89,10.9,10.87,10.88,76400.0,7.0904,7.0969,7.0774,7.0839,76400.0
2009-05-26 12:05:00,10.88,10.88,10.84,10.85,49600.0,7.0839,7.0839,7.0578,7.0643,49600.0
2009-05-26 12:10:00,10.84,10.85,10.84,10.84,33600.0,7.0578,7.0643,7.0578,7.0578,33600.0
2009-05-26 12:15:00,10.84,10.86,10.84,10.85,50000.0,7.0578,7.0709,7.0578,7.0643,50000.0
2009-05-26 12:20:00,10.86,10.87,10.86,10.87,19800.0,7.0709,7.0774,7.0709,7.0774,19800.0
2009-05-26 12:25:00,10.87,10.88,10.87,10.88,74400.0,7.0774,7.0839,7.0774,7.0839,74400.0
2009-05-26 12:30:00,10.88,10.88,10.86,10.87,87600.0,7.0839,7.0839,7.0709,7.0774,87600.0
2009-05-26 12:35:00,10.86,10.87,10.85,10.85,34000.0,7.0709,7.0774,7.0643,7.0643,34000.0
2009-05-26 12:40:00,10.84,10.86,10.84,10.85,21200.0,7.0578,7.0709,7.0578,7.0643,21200.0
2009-05-26 12:45:00,10.85,10.87,10.84,10.86,48800.0,7.0643,7.0774,7.0578,7.0709,48800.0
2009-05-26 12:50:00,10.87,10.88,10.85,10.86,44000.0,7.0774,7.0839,7.0643,7.0709,44000.0
2009-05-26 12:55:00,10.86,10.86,10.85,10.86,27000.0,7.0709,7.0709,7.0643,7.0709,27000.0
2009-05-26 13:00:00,10.86,10.88,10.86,10.88,12800.0,7.0709,7.0839,7.0709,7.0839,12800.0
2009-05-26 13:05:00,10.87,10.88,10.86,10.87,47400.0,7.0774,7.0839,7.0709,7.0774,47400.0
2009-05-26 13:10:00,10.86,10.86,10.84,10.85,39600.0,7.0709,7.0709,7.0578,7.0643,39600.0
2009-05-26 13:15:00,10.85,10.86,10.85,10.86,41800.0,7.0643,7.0709,7.0643,7.0709,41800.0
2009-05-26 13:20:00,10.86,10.86,10.85,10.85,35200.0,7.0709,7.0709,7.0643,7.0643,35200.0
2009-05-26 13:25:00,10.85,10.85,10.85,10.85,9000.0,7.0643,7.0643,7.0643,7.0643,9000.0
2009-05-26 13:30:00,10.85,10.85,10.83,10.85,57200.0,7.0643,7.0643,7.0513,7.0643,57200.0
2009-05-26 13:35:00,10.85,10.86,10.84,10.84,23400.0,7.0643,7.0709,7.0578,7.0578,23400.0
2009-05-26 13:40:00,10.84,10.85,10.84,10.84,26200.0,7.0578,7.0643,7.0578,7.0578,26200.0
2009-05-26 13:45:00,10.85,10.85,10.84,10.85,22400.0,7.0643,7.0643,7.0578,7.0643,22400.0
2009-05-26 13:50:00,10.84,10.84,10.83,10.83,35400.0,7.0578,7.0578,7.0513,7.0513,35400.0
2009-05-26 13:55:00,10.83,10.84,10.83,10.84,28800.0,7.0513,7.0578,7.0513,7.0578,28800.0
2009-05-26 14:00:00,10.84,10.86,10.84,10.84,66400.0,7.0578,7.0709,7.0578,7.0578,66400.0
2009-05-26 14:05:00,10.84,10.86,10.84,10.85,39600.0,7.0578,7.0709,7.0578,7.0643,39600.0
2009-05-26 14:10:00,10.85,10.85,10.83,10.84,45200.0,7.0643,7.0643,7.0513,7.0578,45200.0
2009-05-26 14:15:00,10.84,10.86,10.84,10.85,30200.0,7.0578,7.0709,7.0578,7.0643,30200.0
2009-05-26 14:20:00,10.85,10.85,10.83,10.84,97200.0,7.0643,7.0643,7.0513,7.0578,97200.0
2009-05-26 14:25:00,10.84,10.85,10.84,10.84,14000.0,7.0578,7.0643,7.0578,7.0578,14000.0
2009-05-26 14:30:00,10.84,10.85,10.84,10.84,37000.0,7.0578,7.0643,7.0578,7.0578,37000.0
2009-05-26 14:35:00,10.84,10.84,10.84,10.84,15600.0,7.0578,7.0578,7.0578,7.0578,15600.0
2009-05-26 14:40:00,10.84,10.86,10.81,10.81,272000.0,7.0578,7.0709,7.0383,7.0383,272000.0
2009-05-26 14:45:00,10.81,10.81,10.79,10.79,249200.0,7.0383,7.0383,7.0253,7.0253,249200.0
2009-05-26 14:50:00,10.79,10.79,10.78,10.79,67200.0,7.0253,7.0253,7.0188,7.0253,67200.0
2009-05-26 14:55:00,10.79,10.79,10.72,10.72,674600.0,7.0253,7.0253,6.9797,6.9797,674600.0
2009-05-26 15:00:00,10.72,10.77,10.72,10.77,195800.0,6.9797,7.0123,6.9797,7.0123,195800.0
2009-05-26 15:05:00,10.77,10.79,10.74,10.79,181200.0,7.0123,7.0253,6.9927,7.0253,181200.0
2009-05-26 15:10:00,10.79,10.81,10.79,10.8,200200.0,7.0253,7.0383,7.0253,7.0318,200200.0
2009-05-26 15:15:00,10.8,10.8,10.74,10.77,120000.0,7.0318,7.0318,6.9927,7.0123,120000.0
2009-05-26 15:20:00,10.77,10.8,10.76,10.78,85600.0,7.0123,7.0318,7.0057,7.0188,85600.0
2009-05-26 15:25:00,10.78,10.8,10.77,10.77,106800.0,7.0188,7.0318,7.0123,7.0123,106800.0
2009-05-26 15:30:00,10.77,10.79,10.76,10.77,100800.0,7.0123,7.0253,7.0057,7.0123,100800.0
2009-05-26 15:35:00,10.78,10.78,10.75,10.78,109600.0,7.0188,7.0188,6.9992,7.0188,109600.0
2009-05-26 15:40:00,10.77,10.79,10.75,10.79,204400.0,7.0123,7.0253,6.9992,7.0253,204400.0
2009-05-26 15:45:00,10.78,10.78,10.74,10.77,195600.0,7.0188,7.0188,6.9927,7.0123,195600.0
2009-05-26 15:50:00,10.77,10.8,10.77,10.79,257800.0,7.0123,7.0318,7.0123,7.0253,257800.0
2009-05-26 15:55:00,10.79,10.8,10.77,10.79,258000.0,7.0253,7.0318,7.0123,7.0253,258000.0
2009-05-27 09:30:00,10.97,10.97,10.83,10.83,258200.0,7.1425,7.1425,7.0513,7.0513,258200.0
2009-05-27 09:35:00,10.84,10.93,10.83,10.93,221000.0,7.0578,7.1164,7.0513,7.1164,221000.0
2009-05-27 09:40:00,10.93,10.93,10.88,10.93,174800.0,7.1164,7.1164,7.0839,7.1164,174800.0
2009-05-27 09:45:00,10.92,10.99,10.91,10.99,190800.0,7.1099,7.1555,7.1034,7.1555,190800.0
2009-05-27 09:50:00,10.99,11.08,10.95,11.06,340200.0,7.1555,7.2141,7.1295,7.2011,340200.0
2009-05-27 09:55:00,11.06,11.1,11.06,11.07,107200.0,7.2011,7.2271,7.2011,7.2076,107200.0
2009-05-27 10:00:00,11.07,11.08,10.99,10.99,268600.0,7.2076,7.2141,7.1555,7.1555,268600.0
2009-05-27 10:05:00,10.99,11.02,10.99,10.99,209000.0,7.1555,7.175,7.1555,7.1555,209000.0
2009-05-27 10:10:00,10.99,11.02,10.97,10.97,253400.0,7.1555,7.175,7.1425,7.1425,253400.0
2009-05-27 10:15:00,10.97,11.03,10.97,11.03,159200.0,7.1425,7.1815,7.1425,7.1815,159200.0
2009-05-27 10:20:00,11.03,11.05,11.01,11.02,227400.0,7.1815,7.1946,7.1685,7.175,227400.0
2009-05-27 10:25:00,11.02,11.03,10.96,10.97,203000.0,7.175,7.1815,7.136,7.1425,203000.0
2009-05-27 10:30:00,10.97,11.0,10.96,10.98,203000.0,7.1425,7.162,7.136,7.149,203000.0
2009-05-27 10:35:00,10.98,11.05,10.98,11.03,158200.0,7.149,7.1946,7.149,7.1815,158200.0
2009-05-27 10:40:00,11.03,11.05,10.97,10.98,124400.0,7.1815,7.1946,7.1425,7.149,124400.0
2009-05-27 10:45:00,10.98,11.03,10.97,11.02,304800.0,7.149,7.1815,7.1425,7.175,304800.0
2009-05-27 10:50:00,11.02,11.05,11.01,11.05,298600.0,7.175,7.1946,7.1685,7.1946,298600.0
2009-05-27 10:55:00,11.05,11.09,11.03,11.06,137200.0,7.1946,7.2206,7.1815,7.2011,137200.0
2009-05-27 11:00:00,11.06,11.08,11.03,11.03,189400.0,7.2011,7.2141,7.1815,7.1815,189400.0
2009-05-27 11:05:00,11.03,11.04,10.97,10.99,275000.0,7.1815,7.1881,7.1425,7.1555,275000.0
2009-05-27 11:10:00,10.99,11.02,10.97,11.0,204600.0,7.1555,7.175,7.1425,7.162,204600.0
2009-05-27 11:15:00,10.99,11.01,10.97,10.99,131000.0,7.1555,7.1685,7.1425,7.1555,131000.0
2009-05-27 11:20:00,10.99,11.0,10.96,10.96,220800.0,7.1555,7.162,7.136,7.136,220800.0
2009-05-27 11:25:00,10.96,11.01,10.96,10.98,108600.0,7.136,7.1685,7.136,7.149,108600.0
2009-05-27 11:30:00,10.98,11.0,10.96,10.99,106800.0,7.149,7.162,7.136,7.1555,106800.0
2009-05-27 11:35:00,10.99,10.99,10.97,10.97,117600.0,7.1555,7.1555,7.1425,7.1425,117600.0
2009-05-27 11:40:00,10.97,10.98,10.97,10.97,44800.0,7.1425,7.149,7.1425,7.1425,44800.0
2009-05-27 11:45:00,10.97,10.98,10.97,10.97,54000.0,7.1425,7.149,7.1425,7.1425,54000.0
2009-05-27 11:50:00,10.97,11.0,10.97,10.97,86400.0,7.1425,7.162,7.1425,7.1425,86400.0
2009-05-27 11:55:00,10.97,10.99,10.96,10.99,59400.0,7.1425,7.1555,7.136,7.1555,59400.0
2009-05-27 12:00:00,10.99,11.01,10.96,10.97,177400.0,7.1555,7.1685,7.136,7.1425,177400.0
2009-05-27 12:05:00,10.97,10.97,10.96,10.97,67600.0,7.1425,7.1425,7.136,7.1425,67600.0
2009-05-27 12:10:00,10.97,11.01,10.97,11.01,71200.0,7.1425,7.1685,7.1425,7.1685,71200.0
2009-05-27 12:15:00,11.01,11.03,11.01,11.03,37000.0,7.1685,7.1815,7.1685,7.1815,37000.0
2009-05-27 12:20:00,11.03,11.03,11.0,11.0,145600.0,7.1815,7.1815,7.162,7.162,145600.0
2009-05-27 12:25:00,11.0,11.0,10.97,10.97,48600.0,7.162,7.162,7.1425,7.1425,48600.0
2009-05-27 12:30:00,10.97,10.97,10.93,10.95,212800.0,7.1425,7.1425,7.1164,7.1295,212800.0
2009-05-27 12:35:00,10.94,10.95,10.93,10.95,72400.0,7.1229,7.1295,7.1164,7.1295,72400.0
2009-05-27 12:40:00,10.94,10.95,10.93,10.93,107000.0,7.1229,7.1295,7.1164,7.1164,107000.0
2009-05-27 12:45:00,10.93,10.95,10.93,10.95,48200.0,7.1164,7.1295,7.1164,7.1295,48200.0
2009-05-27 12:50:00,10.95,10.96,10.95,10.96,20400.0,7.1295,7.136,7.1295,7.136,20400.0
2009-05-27 12:55:00,10.96,10.96,10.91,10.92,137600.0,7.136,7.136,7.1034,7.1099,137600.0
2009-05-27 13:00:00,10.91,10.93,10.9,10.92,116800.0,7.1034,7.1164,7.0969,7.1099,116800.0
2009-05-27 13:05:00,10.92,10.92,10.91,10.91,53800.0,7.1099,7.1099,7.1034,7.1034,53800.0
2009-05-27 13:10:00,10.92,10.92,10.91,10.92,55600.0,7.1099,7.1099,7.1034,7.1099,55600.0
2009-05-27 13:15:00,10.92,10.92,10.89,10.9,238600.0,7.1099,7.1099,7.0904,7.0969,238600.0
2009-05-27 13:20:00,10.9,10.92,10.9,10.91,170000.0,7.0969,7.1099,7.0969,7.1034,170000.0
2009-05-27 13:25:00,10.92,10.92,10.9,10.92,107800.0,7.1099,7.1099,7.0969,7.1099,107800.0
2009-05-27 13:30:00,10.92,10.92,10.89,10.9,63800.0,7.1099,7.1099,7.0904,7.0969,63800.0
2009-05-27 13:35:00,10.9,10.9,10.85,10.86,143400.0,7.0969,7.0969,7.0643,7.0709,143400.0
2009-05-27 13:40:00,10.85,10.88,10.84,10.88,103600.0,7.0643,7.0839,7.0578,7.0839,103600.0
2009-05-27 13:45:00,10.88,10.88,10.79,10.79,296600.0,7.0839,7.0839,7.0253,7.0253,296600.0
2009-05-27 13:50:00,10.79,10.84,10.77,10.84,292400.0,7.0253,7.0578,7.0123,7.0578,292400.0
2009-05-27 13:55:00,10.84,10.86,10.81,10.82,127000.0,7.0578,7.0709,7.0383,7.0448,127000.0
2009-05-27 14:00:00,10.81,10.83,10.8,10.81,114000.0,7.0383,7.0513,7.0318,7.0383,114000.0
2009-05-27 14:05:00,10.81,10.81,10.76,10.77,227200.0,7.0383,7.0383,7.0057,7.0123,227200.0
2009-05-27 14:10:00,10.77,10.8,10.76,10.8,95200.0,7.0123,7.0318,7.0057,7.0318,95200.0
2009-05-27 14:15:00,10.8,10.81,10.78,10.81,48800.0,7.0318,7.0383,7.0188,7.0383,48800.0
2009-05-27 14:20:00,10.81,10.81,10.76,10.78,138400.0,7.0383,7.0383,7.0057,7.0188,138400.0
2009-05-27 14:25:00,10.77,10.79,10.76,10.78,63600.0,7.0123,7.0253,7.0057,7.0188,63600.0
2009-05-27 14:30:00,10.78,10.8,10.76,10.77,147800.0,7.0188,7.0318,7.0057,7.0123,147800.0
2009-05-27 14:35:00,10.76,10.83,10.76,10.82,70800.0,7.0057,7.0513,7.0057,7.0448,70800.0
2009-05-27 14:40:00,10.82,10.84,10.81,10.81,139800.0,7.0448,7.0578,7.0383,7.0383,139800.0
2009-05-27 14:45:00,10.81,10.84,10.81,10.84,61000.0,7.0383,7.0578,7.0383,7.0578,61000.0
2009-05-27 14:50:00,10.84,10.84,10.81,10.83,127200.0,7.0578,7.0578,7.0383,7.0513,127200.0
2009-05-27 14:55:00,10.83,10.84,10.79,10.8,171600.0,7.0513,7.0578,7.0253,7.0318,171600.0
2009-05-27 15:00:00,10.8,10.81,10.79,10.81,245600.0,7.0318,7.0383,7.0253,7.0383,245600.0
2009-05-27 15:05:00,10.8,10.85,10.8,10.83,163800.0,7.0318,7.0643,7.0318,7.0513,163800.0
2009-05-27 15:10:00,10.83,10.83,10.8,10.83,133600.0,7.0513,7.0513,7.0318,7.0513,133600.0
2009-05-27 15:15:00,10.83,10.85,10.81,10.83,107800.0,7.0513,7.0643,7.0383,7.0513,107800.0
2009-05-27 15:20:00,10.82,10.82,10.78,10.78,199000.0,7.0448,7.0448,7.0188,7.0188,199000.0
2009-05-27 15:25:00,10.78,10.79,10.77,10.79,153000.0,7.0188,7.0253,7.0123,7.0253,153000.0
2009-05-27 15:30:00,10.78,10.81,10.77,10.8,181400.0,7.0188,7.0383,7.0123,7.0318,181400.0
2009-05-27 15:35:00,10.8,10.8,10.75,10.77,166800.0,7.0318,7.0318,6.9992,7.0123,166800.0
2009-05-27 15:40:00,10.77,10.81,10.77,10.79,157000.0,7.0123,7.0383,7.0123,7.0253,157000.0
2009-05-27 15:45:00,10.79,10.81,10.79,10.79,176000.0,7.0253,7.0383,7.0253,7.0253,176000.0
2009-05-27 15:50:00,10.79,10.79,10.74,10.75,329000.0,7.0253,7.0253,6.9927,6.9992,329000.0
2009-05-27 15:55:00,10.76,10.76,10.74,10.74,223600.0,7.0057,7.0057,6.9927,6.9927,223600.0
2009-05-28 09:30:00,10.84,10.85,10.76,10.76,116000.0,7.0578,7.0643,7.0057,7.0057,116000.0
2009-05-28 09:35:00,10.75,10.78,10.72,10.77,117400.0,6.9992,7.0188,6.9797,7.0123,117400.0
2009-05-28 09:40:00,10.78,10.84,10.77,10.77,152800.0,7.0188,7.0578,7.0123,7.0123,152800.0
2009-05-28 09:45:00,10.77,10.84,10.77,10.79,102800.0,7.0123,7.0578,7.0123,7.0253,102800.0
2009-05-28 09:50:00,10.79,10.8,10.73,10.74,91600.0,7.0253,7.0318,6.9862,6.9927,91600.0
2009-05-28 09:55:00,10.74,10.77,10.68,10.69,86400.0,6.9927,7.0123,6.9537,6.9602,86400.0
2009-05-28 10:00:00,10.69,10.69,10.61,10.62,126200.0,6.9602,6.9602,6.9081,6.9146,126200.0
2009-05-28 10:05:00,10.63,10.63,10.56,10.6,128000.0,6.9211,6.9211,6.8755,6.9016,128000.0
2009-05-28 10:10:00,10.6,10.64,10.54,10.63,102800.0,6.9016,6.9276,6.8625,6.9211,102800.0
2009-05-28 10:15:00,10.64,10.67,10.63,10.65,378800.0,6.9276,6.9471,6.9211,6.9341,378800.0
2009-05-28 10:20:00,10.65,10.68,10.59,10.6,107400.0,6.9341,6.9537,6.8951,6.9016,107400.0
2009-05-28 10:25:00,10.6,10.63,10.56,10.59,186600.0,6.9016,6.9211,6.8755,6.8951,186600.0
2009-05-28 10:30:00,10.59,10.61,10.56,10.58,71400.0,6.8951,6.9081,6.8755,6.8885,71400.0
2009-05-28 10:35:00,10.58,10.61,10.55,10.56,117600.0,6.8885,6.9081,6.869,6.8755,117600.0
2009-05-28 10:40:00,10.56,10.58,10.53,10.56,111800.0,6.8755,6.8885,6.856,6.8755,111800.0
2009-05-28 10:45:00,10.56,10.56,10.55,10.55,74200.0,6.8755,6.8755,6.869,6.869,74200.0
2009-05-28 10:50:00,10.56,10.58,10.54,10.55,62000.0,6.8755,6.8885,6.8625,6.869,62000.0
2009-05-28 10:55:00,10.55,10.62,10.55,10.61,47000.0,6.869,6.9146,6.869,6.9081,47000.0
2009-05-28 11:00:00,10.62,10.63,10.6,10.63,56400.0,6.9146,6.9211,6.9016,6.9211,56400.0
2009-05-28 11:05:00,10.64,10.67,10.63,10.67,104600.0,6.9276,6.9471,6.9211,6.9471,104600.0
2009-05-28 11:10:00,10.67,10.67,10.62,10.63,77200.0,6.9471,6.9471,6.9146,6.9211,77200.0
2009-05-28 11:15:00,10.63,10.64,10.6,10.6,88000.0,6.9211,6.9276,6.9016,6.9016,88000.0
2009-05-28 11:20:00,10.59,10.63,10.58,10.62,45000.0,6.8951,6.9211,6.8885,6.9146,45000.0
2009-05-28 11:25:00,10.62,10.64,10.62,10.63,47000.0,6.9146,6.9276,6.9146,6.9211,47000.0
2009-05-28 11:30:00,10.63,10.65,10.63,10.65,40400.0,6.9211,6.9341,6.9211,6.9341,40400.0
2009-05-28 11:35:00,10.65,10.66,10.64,10.64,48600.0,6.9341,6.9406,6.9276,6.9276,48600.0
2009-05-28 11:40:00,10.64,10.65,10.62,10.63,45600.0,6.9276,6.9341,6.9146,6.9211,45600.0
2009-05-28 11:45:00,10.63,10.67,10.62,10.65,209400.0,6.9211,6.9471,6.9146,6.9341,209400.0
2009-05-28 11:50:00,10.65,10.65,10.64,10.65,59200.0,6.9341,6.9341,6.9276,6.9341,59200.0
2009-05-28 11:55:00,10.65,10.65,10.63,10.65,157400.0,6.9341,6.9341,6.9211,6.9341,157400.0
2009-05-28 12:00:00,10.65,10.65,10.61,10.62,74600.0,6.9341,6.9341,6.9081,6.9146,74600.0
2009-05-28 12:05:00,10.62,10.62,10.56,10.57,182200.0,6.9146,6.9146,6.8755,6.882,182200.0
2009-05-28 12:10:00,10.58,10.58,10.57,10.58,84000.0,6.8885,6.8885,6.882,6.8885,84000.0
2009-05-28 12:15:00,10.58,10.58,10.56,10.56,105000.0,6.8885,6.8885,6.8755,6.8755,105000.0
2009-05-28 12:20:00,10.56,10.58,10.56,10.56,40400.0,6.8755,6.8885,6.8755,6.8755,40400.0
2009-05-28 12:25:00,10.56,10.58,10.55,10.55,92200.0,6.8755,6.8885,6.869,6.869,92200.0
2009-05-28 12:30:00,10.55,10.58,10.54,10.58,62600.0,6.869,6.8885,6.8625,6.8885,62600.0
2009-05-28 12:35:00,10.57,10.58,10.56,10.57,23000.0,6.882,6.8885,6.8755,6.882,23000.0
2009-05-28 12:40:00,10.57,10.58,10.56,10.57,34000.0,6.882,6.8885,6.8755,6.882,34000.0
2009-05-28 12:45:00,10.57,10.57,10.55,10.56,42400.0,6.882,6.882,6.869,6.8755,42400.0
2009-05-28 12:50:00,10.56,10.58,10.56,10.56,57200.0,6.8755,6.8885,6.8755,6.8755,57200.0
2009-05-28 12:55:00,10.56,10.58,10.56,10.58,36000.0,6.8755,6.8885,6.8755,6.8885,36000.0
2009-05-28 13:00:00,10.58,10.59,10.56,10.59,320200.0,6.8885,6.8951,6.8755,6.8951,320200.0
2009-05-28 13:05:00,10.59,10.61,10.58,10.6,234800.0,6.8951,6.9081,6.8885,6.9016,234800.0
2009-05-28 13:10:00,10.6,10.63,10.6,10.63,223200.0,6.9016,6.9211,6.9016,6.9211,223200.0
2009-05-28 13:15:00,10.63,10.69,10.63,10.67,295200.0,6.9211,6.9602,6.9211,6.9471,295200.0
2009-05-28 13:20:00,10.67,10.71,10.67,10.69,128000.0,6.9471,6.9732,6.9471,6.9602,128000.0
2009-05-28 13:25:00,10.69,10.7,10.66,10.66,83200.0,6.9602,6.9667,6.9406,6.9406,83200.0
2009-05-28 13:30:00,10.66,10.7,10.65,10.7,200200.0,6.9406,6.9667,6.9341,6.9667,200200.0
2009-05-28 13:35:00,10.7,10.74,10.7,10.72,367600.0,6.9667,6.9927,6.9667,6.9797,367600.0
2009-05-28 13:40:00,10.72,10.73,10.69,10.69,138000.0,6.9797,6.9862,6.9602,6.9602,138000.0
2009-05-28 13:45:00,10.69,10.7,10.68,10.69,55000.0,6.9602,6.9667,6.9537,6.9602,55000.0
2009-05-28 13:50:00,10.7,10.71,10.69,10.71,74200.0,6.9667,6.9732,6.9602,6.9732,74200.0
2009-05-28 13:55:00,10.71,10.71,10.67,10.71,79000.0,6.9732,6.9732,6.9471,6.9732,79000.0
2009-05-28 14:00:00,10.71,10.73,10.7,10.72,53000.0,6.9732,6.9862,6.9667,6.9797,53000.0
2009-05-28 14:05:00,10.71,10.74,10.71,10.74,35200.0,6.9732,6.9927,6.9732,6.9927,35200.0
2009-05-28 14:10:00,10.74,10.74,10.71,10.71,67200.0,6.9927,6.9927,6.9732,6.9732,67200.0
2009-05-28 14:15:00,10.71,10.74,10.71,10.74,43800.0,6.9732,6.9927,6.9732,6.9927,43800.0
2009-05-28 14:20:00,10.74,10.77,10.73,10.77,177800.0,6.9927,7.0123,6.9862,7.0123,177800.0
2009-05-28 14:25:00,10.77,10.78,10.74,10.75,45600.0,7.0123,7.0188,6.9927,6.9992,45600.0
2009-05-28 14:30:00,10.75,10.77,10.74,10.77,38000.0,6.9992,7.0123,6.9927,7.0123,38000.0
2009-05-28 14:35:00,10.77,10.78,10.76,10.76,37400.0,7.0123,7.0188,7.0057,7.0057,37400.0
2009-05-28 14:40:00,10.76,10.77,10.72,10.72,57600.0,7.0057,7.0123,6.9797,6.9797,57600.0
2009-05-28 14:45:00,10.72,10.75,10.72,10.75,49000.0,6.9797,6.9992,6.9797,6.9992,49000.0
2009-05-28 14:50:00,10.75,10.76,10.74,10.74,87000.0,6.9992,7.0057,6.9927,6.9927,87000.0
2009-05-28 14:55:00,10.74,10.76,10.72,10.76,64600.0,6.9927,7.0057,6.9797,7.0057,64600.0
2009-05-28 15:00:00,10.76,10.77,10.74,10.75,68800.0,7.0057,7.0123,6.9927,6.9992,68800.0
2009-05-28 15:05:00,10.76,10.78,10.75,10.77,70600.0,7.0057,7.0188,6.9992,7.0123,70600.0
2009-05-28 15:10:00,10.77,10.77,10.74,10.74,104600.0,7.0123,7.0123,6.9927,6.9927,104600.0
2009-05-28 15:15:00,10.74,10.76,10.73,10.74,105600.0,6.9927,7.0057,6.9862,6.9927,105600.0
2009-05-28 15:20:00,10.74,10.75,10.72,10.72,346800.0,6.9927,6.9992,6.9797,6.9797,346800.0
2009-05-28 15:25:00,10.73,10.74,10.71,10.74,133000.0,6.9862,6.9927,6.9732,6.9927,133000.0
2009-05-28 15:30:00,10.74,10.77,10.73,10.77,606800.0,6.9927,7.0123,6.9862,7.0123,606800.0
2009-05-28 15:35:00,10.77,10.77,10.72,10.74,137600.0,7.0123,7.0123,6.9797,6.9927,137600.0
2009-05-28 15:40:00,10.74,10.79,10.74,10.78,129600.0,6.9927,7.0253,6.9927,7.0188,129600.0
2009-05-28 15:45:00,10.78,10.79,10.76,10.79,138800.0,7.0188,7.0253,7.0057,7.0253,138800.0
2009-05-28 15:50:00,10.79,10.81,10.77,10.78,374000.0,7.0253,7.0383,7.0123,7.0188,374000.0
2009-05-28 15:55:00,10.78,10.79,10.76,10.79,250800.0,7.0188,7.0253,7.0057,7.0253,250800.0
2009-05-29 09:30:00,10.85,10.85,10.63,10.67,83800.0,7.0643,7.0643,6.9211,6.9471,83800.0
2009-05-29 09:35:00,10.65,10.79,10.64,10.77,92400.0,6.9341,7.0253,6.9276,7.0123,92400.0
2009-05-29 09:40:00,10.76,10.82,10.72,10.76,141200.0,7.0057,7.0448,6.9797,7.0057,141200.0
2009-05-29 09:45:00,10.76,10.77,10.69,10.75,102400.0,7.0057,7.0123,6.9602,6.9992,102400.0
2009-05-29 09:50:00,10.75,10.77,10.71,10.77,47200.0,6.9992,7.0123,6.9732,7.0123,47200.0
2009-05-29 09:55:00,10.78,10.8,10.73,10.78,90800.0,7.0188,7.0318,6.9862,7.0188,90800.0
2009-05-29 10:00:00,10.79,10.81,10.72,10.73,81600.0,7.0253,7.0383,6.9797,6.9862,81600.0
2009-05-29 10:05:00,10.72,10.81,10.72,10.79,121200.0,6.9797,7.0383,6.9797,7.0253,121200.0
2009-05-29 10:10:00,10.79,10.8,10.73,10.78,91200.0,7.0253,7.0318,6.9862,7.0188,91200.0
2009-05-29 10:15:00,10.78,10.81,10.77,10.78,93800.0,7.0188,7.0383,7.0123,7.0188,93800.0
2009-05-29 10:20:00,10.78,10.83,10.78,10.81,64000.0,7.0188,7.0513,7.0188,7.0383,64000.0
2009-05-29 10:25:00,10.81,10.83,10.8,10.81,88800.0,7.0383,7.0513,7.0318,7.0383,88800.0
2009-05-29 10:30:00,10.81,10.83,10.8,10.82,185000.0,7.0383,7.0513,7.0318,7.0448,185000.0
2009-05-29 10:35:00,10.82,10.83,10.8,10.83,193800.0,7.0448,7.0513,7.0318,7.0513,193800.0
2009-05-29 10:40:00,10.82,10.83,10.77,10.77,123200.0,7.0448,7.0513,7.0123,7.0123,123200.0
2009-05-29 10:45:00,10.77,10.79,10.74,10.77,87600.0,7.0123,7.0253,6.9927,7.0123,87600.0
2009-05-29 10:50:00,10.76,10.8,10.76,10.79,49800.0,7.0057,7.0318,7.0057,7.0253,49800.0
2009-05-29 10:55:00,10.79,10.8,10.78,10.78,46200.0,7.0253,7.0318,7.0188,7.0188,46200.0
2009-05-29 11:00:00,10.78,10.81,10.74,10.75,68200.0,7.0188,7.0383,6.9927,6.9992,68200.0
2009-05-29 11:05:00,10.75,10.75,10.71,10.72,41400.0,6.9992,6.9992,6.9732,6.9797,41400.0
2009-05-29 11:10:00,10.72,10.72,10.7,10.71,34600.0,6.9797,6.9797,6.9667,6.9732,34600.0
2009-05-29 11:15:00,10.71,10.71,10.66,10.67,30400.0,6.9732,6.9732,6.9406,6.9471,30400.0
2009-05-29 11:20:00,10.66,10.67,10.63,10.65,71800.0,6.9406,6.9471,6.9211,6.9341,71800.0
2009-05-29 11:25:00,10.67,10.69,10.61,10.61,164200.0,6.9471,6.9602,6.9081,6.9081,164200.0
2009-05-29 11:30:00,10.61,10.64,10.6,10.63,91600.0,6.9081,6.9276,6.9016,6.9211,91600.0
2009-05-29 11:35:00,10.63,10.63,10.61,10.61,56000.0,6.9211,6.9211,6.9081,6.9081,56000.0
2009-05-29 11:40:00,10.61,10.62,10.59,10.62,145800.0,6.9081,6.9146,6.8951,6.9146,145800.0
2009-05-29 11:45:00,10.62,10.62,10.56,10.59,253600.0,6.9146,6.9146,6.8755,6.8951,253600.0
2009-05-29 11:50:00,10.59,10.61,10.59,10.6,54800.0,6.8951,6.9081,6.8951,6.9016,54800.0
2009-05-29 11:55:00,10.61,10.62,10.57,10.57,62600.0,6.9081,6.9146,6.882,6.882,62600.0
2009-05-29 12:00:00,10.58,10.59,10.56,10.59,47200.0,6.8885,6.8951,6.8755,6.8951,47200.0
2009-05-29 12:05:00,10.59,10.6,10.59,10.59,276200.0,6.8951,6.9016,6.8951,6.8951,276200.0
2009-05-29 12:10:00,10.59,10.62,10.59,10.62,69400.0,6.8951,6.9146,6.8951,6.9146,69400.0
2009-05-29 12:15:00,10.62,10.63,10.62,10.63,57000.0,6.9146,6.9211,6.9146,6.9211,57000.0
2009-05-29 12:20:00,10.63,10.65,10.62,10.63,93800.0,6.9211,6.9341,6.9146,6.9211,93800.0
2009-05-29 12:25:00,10.63,10.65,10.62,10.64,56600.0,6.9211,6.9341,6.9146,6.9276,56600.0
2009-05-29 12:30:00,10.64,10.64,10.63,10.64,31000.0,6.9276,6.9276,6.9211,6.9276,31000.0
2009-05-29 12:35:00,10.64,10.65,10.62,10.62,39200.0,6.9276,6.9341,6.9146,6.9146,39200.0
2009-05-29 12:40:00,10.62,10.62,10.6,10.62,38000.0,6.9146,6.9146,6.9016,6.9146,38000.0
2009-05-29 12:45:00,10.62,10.63,10.62,10.62,32200.0,6.9146,6.9211,6.9146,6.9146,32200.0
2009-05-29 12:50:00,10.63,10.63,10.61,10.63,25400.0,6.9211,6.9211,6.9081,6.9211,25400.0
2009-05-29 12:55:00,10.62,10.63,10.62,10.62,15000.0,6.9146,6.9211,6.9146,6.9146,15000.0
2009-05-29 13:00:00,10.62,10.65,10.62,10.65,30800.0,6.9146,6.9341,6.9146,6.9341,30800.0
2009-05-29 13:05:00,10.65,10.65,10.63,10.63,47200.0,6.9341,6.9341,6.9211,6.9211,47200.0
2009-05-29 13:10:00,10.63,10.65,10.63,10.63,14200.0,6.9211,6.9341,6.9211,6.9211,14200.0
2009-05-29 13:15:00,10.63,10.63,10.63,10.63,34600.0,6.9211,6.9211,6.9211,6.9211,34600.0
2009-05-29 13:20:00,10.63,10.66,10.63,10.66,32800.0,6.9211,6.9406,6.9211,6.9406,32800.0
2009-05-29 13:25:00,10.66,10.66,10.65,10.66,14600.0,6.9406,6.9406,6.9341,6.9406,14600.0
2009-05-29 13:30:00,10.66,10.68,10.66,10.67,50600.0,6.9406,6.9537,6.9406,6.9471,50600.0
2009-05-29 13:35:00,10.67,10.67,10.67,10.67,5200.0,6.9471,6.9471,6.9471,6.9471,5200.0
2009-05-29 13:40:00,10.67,10.67,10.67,10.67,10400.0,6.9471,6.9471,6.9471,6.9471,10400.0
2009-05-29 13:45:00,10.67,10.68,10.67,10.68,39000.0,6.9471,6.9537,6.9471,6.9537,39000.0
2009-05-29 13:50:00,10.68,10.68,10.65,10.65,27000.0,6.9537,6.9537,6.9341,6.9341,27000.0
2009-05-29 13:55:00,10.65,10.67,10.65,10.67,11600.0,6.9341,6.9471,6.9341,6.9471,11600.0
2009-05-29 14:00:00,10.66,10.67,10.65,10.67,61800.0,6.9406,6.9471,6.9341,6.9471,61800.0
2009-05-29 14:05:00,10.67,10.67,10.66,10.67,7200.0,6.9471,6.9471,6.9406,6.9471,7200.0
2009-05-29 14:10:00,10.67,10.68,10.66,10.67,32800.0,6.9471,6.9537,6.9406,6.9471,32800.0
2009-05-29 14:15:00,10.68,10.68,10.63,10.64,112600.0,6.9537,6.9537,6.9211,6.9276,112600.0
2009-05-29 14:20:00,10.64,10.64,10.63,10.63,46000.0,6.9276,6.9276,6.9211,6.9211,46000.0
2009-05-29 14:25:00,10.63,10.65,10.63,10.64,42800.0,6.9211,6.9341,6.9211,6.9276,42800.0
2009-05-29 14:30:00,10.65,10.65,10.63,10.63,38000.0,6.9341,6.9341,6.9211,6.9211,38000.0
2009-05-29 14:35:00,10.63,10.63,10.62,10.63,23600.0,6.9211,6.9211,6.9146,6.9211,23600.0
2009-05-29 14:40:00,10.63,10.63,10.62,10.63,35800.0,6.9211,6.9211,6.9146,6.9211,35800.0
2009-05-29 14:45:00,10.63,10.63,10.61,10.61,46400.0,6.9211,6.9211,6.9081,6.9081,46400.0
2009-05-29 14:50:00,10.61,10.61,10.59,10.6,77400.0,6.9081,6.9081,6.8951,6.9016,77400.0
2009-05-29 14:55:00,10.6,10.62,10.59,10.62,124000.0,6.9016,6.9146,6.8951,6.9146,124000.0
2009-05-29 15:00:00,10.62,10.63,10.61,10.62,46000.0,6.9146,6.9211,6.9081,6.9146,46000.0
2009-05-29 15:05:00,10.62,10.65,10.6,10.65,175800.0,6.9146,6.9341,6.9016,6.9341,175800.0
2009-05-29 15:10:00,10.6,10.66,10.6,10.65,164800.0,6.9016,6.9406,6.9016,6.9341,164800.0
2009-05-29 15:15:00,10.65,10.67,10.65,10.67,55400.0,6.9341,6.9471,6.9341,6.9471,55400.0
2009-05-29 15:20:00,10.68,10.68,10.62,10.62,70400.0,6.9537,6.9537,6.9146,6.9146,70400.0
2009-05-29 15:25:00,10.63,10.66,10.63,10.65,74000.0,6.9211,6.9406,6.9211,6.9341,74000.0
2009-05-29 15:30:00,10.65,10.67,10.65,10.65,73600.0,6.9341,6.9471,6.9341,6.9341,73600.0
2009-05-29 15:35:00,10.65,10.68,10.65,10.65,126000.0,6.9341,6.9537,6.9341,6.9341,126000.0
2009-05-29 15:40:00,10.65,10.69,10.65,10.68,143400.0,6.9341,6.9602,6.9341,6.9537,143400.0
2009-05-29 15:45:00,10.68,10.72,10.68,10.71,149200.0,6.9537,6.9797,6.9537,6.9732,149200.0
2009-05-29 15:50:00,10.71,10.74,10.71,10.72,371000.0,6.9732,6.9927,6.9732,6.9797,371000.0
2009-05-29 15:55:00,10.72,10.79,10.71,10.77,378600.0,6.9797,7.0253,6.9732,7.0123,378600.0
2009-06-01 09:30:00,10.88,10.99,10.88,10.97,203400.0,7.0839,7.1555,7.0839,7.1425,203400.0
2009-06-01 09:35:00,10.96,11.03,10.93,10.97,204800.0,7.136,7.1815,7.1164,7.1425,204800.0
2009-06-01 09:40:00,10.99,11.05,10.97,11.04,185800.0,7.1555,7.1946,7.1425,7.1881,185800.0
2009-06-01 09:45:00,11.04,11.06,11.03,11.04,69200.0,7.1881,7.2011,7.1815,7.1881,69200.0
2009-06-01 09:50:00,11.04,11.09,11.01,11.08,98800.0,7.1881,7.2206,7.1685,7.2141,98800.0
2009-06-01 09:55:00,11.09,11.09,11.05,11.06,57800.0,7.2206,7.2206,7.1946,7.2011,57800.0
2009-06-01 10:00:00,11.06,11.13,11.05,11.13,222400.0,7.2011,7.2466,7.1946,7.2466,222400.0
2009-06-01 10:05:00,11.13,11.13,11.12,11.13,147000.0,7.2466,7.2466,7.2401,7.2466,147000.0
2009-06-01 10:10:00,11.13,11.13,11.12,11.13,281000.0,7.2466,7.2466,7.2401,7.2466,281000.0
2009-06-01 10:15:00,11.13,11.17,11.13,11.17,174800.0,7.2466,7.2727,7.2466,7.2727,174800.0
2009-06-01 10:20:00,11.17,11.22,11.15,11.21,223800.0,7.2727,7.3052,7.2597,7.2987,223800.0
2009-06-01 10:25:00,11.21,11.22,11.18,11.21,266200.0,7.2987,7.3052,7.2792,7.2987,266200.0
2009-06-01 10:30:00,11.21,11.23,11.15,11.17,201800.0,7.2987,7.3118,7.2597,7.2727,201800.0
2009-06-01 10:35:00,11.18,11.2,11.15,11.18,98600.0,7.2792,7.2922,7.2597,7.2792,98600.0
2009-06-01 10:40:00,11.18,11.2,11.15,11.2,75000.0,7.2792,7.2922,7.2597,7.2922,75000.0
2009-06-01 10:45:00,11.2,11.22,11.19,11.22,93400.0,7.2922,7.3052,7.2857,7.3052,93400.0
2009-06-01 10:50:00,11.22,11.24,11.2,11.24,172400.0,7.3052,7.3183,7.2922,7.3183,172400.0
2009-06-01 10:55:00,11.24,11.25,11.2,11.2,147800.0,7.3183,7.3248,7.2922,7.2922,147800.0
2009-06-01 11:00:00,11.21,11.24,11.21,11.23,150800.0,7.2987,7.3183,7.2987,7.3118,150800.0
2009-06-01 11:05:00,11.23,11.25,11.22,11.24,80800.0,7.3118,7.3248,7.3052,7.3183,80800.0
2009-06-01 11:10:00,11.24,11.24,11.22,11.23,35200.0,7.3183,7.3183,7.3052,7.3118,35200.0
2009-06-01 11:15:00,11.23,11.24,11.23,11.24,36600.0,7.3118,7.3183,7.3118,7.3183,36600.0
2009-06-01 11:20:00,11.24,11.27,11.23,11.25,174200.0,7.3183,7.3378,7.3118,7.3248,174200.0
2009-06-01 11:25:00,11.25,11.27,11.24,11.26,38800.0,7.3248,7.3378,7.3183,7.3313,38800.0
2009-06-01 11:30:00,11.26,11.28,11.25,11.26,205400.0,7.3313,7.3443,7.3248,7.3313,205400.0
2009-06-01 11:35:00,11.26,11.26,11.25,11.26,27400.0,7.3313,7.3313,7.3248,7.3313,27400.0
2009-06-01 11:40:00,11.26,11.28,11.26,11.28,106000.0,7.3313,7.3443,7.3313,7.3443,106000.0
2009-06-01 11:45:00,11.28,11.32,11.28,11.3,168000.0,7.3443,7.3704,7.3443,7.3573,168000.0
2009-06-01 11:50:00,11.3,11.3,11.27,11.29,45800.0,7.3573,7.3573,7.3378,7.3508,45800.0
2009-06-01 11:55:00,11.29,11.3,11.29,11.3,57000.0,7.3508,7.3573,7.3508,7.3573,57000.0
2009-06-01 12:00:00,11.29,11.3,11.28,11.28,40800.0,7.3508,7.3573,7.3443,7.3443,40800.0
2009-06-01 12:05:00,11.28,11.29,11.27,11.28,41800.0,7.3443,7.3508,7.3378,7.3443,41800.0
2009-06-01 12:10:00,11.28,11.28,11.25,11.27,119600.0,7.3443,7.3443,7.3248,7.3378,119600.0
2009-06-01 12:15:00,11.27,11.28,11.26,11.27,23000.0,7.3378,7.3443,7.3313,7.3378,23000.0
2009-06-01 12:20:00,11.27,11.28,11.26,11.28,25800.0,7.3378,7.3443,7.3313,7.3443,25800.0
2009-06-01 12:25:00,11.28,11.34,11.28,11.33,94600.0,7.3443,7.3834,7.3443,7.3769,94600.0
2009-06-01 12:30:00,11.33,11.34,11.32,11.33,60400.0,7.3769,7.3834,7.3704,7.3769,60400.0
2009-06-01 12:35:00,11.33,11.33,11.33,11.33,9800.0,7.3769,7.3769,7.3769,7.3769,9800.0
2009-06-01 12:40:00,11.33,11.33,11.31,11.33,89600.0,7.3769,7.3769,7.3638,7.3769,89600.0
2009-06-01 12:45:00,11.33,11.33,11.31,11.31,49600.0,7.3769,7.3769,7.3638,7.3638,49600.0
2009-06-01 12:50:00,11.31,11.32,11.3,11.3,67800.0,7.3638,7.3704,7.3573,7.3573,67800.0
2009-06-01 12:55:00,11.31,11.31,11.26,11.26,140000.0,7.3638,7.3638,7.3313,7.3313,140000.0
2009-06-01 13:00:00,11.26,11.27,11.24,11.24,115600.0,7.3313,7.3378,7.3183,7.3183,115600.0
2009-06-01 13:05:00,11.25,11.26,11.24,11.26,59800.0,7.3248,7.3313,7.3183,7.3313,59800.0
2009-06-01 13:10:00,11.27,11.27,11.25,11.27,41200.0,7.3378,7.3378,7.3248,7.3378,41200.0
2009-06-01 13:15:00,11.27,11.28,11.26,11.28,29800.0,7.3378,7.3443,7.3313,7.3443,29800.0
2009-06-01 13:20:00,11.28,11.3,11.27,11.28,60600.0,7.3443,7.3573,7.3378,7.3443,60600.0
2009-06-01 13:25:00,11.27,11.28,11.27,11.28,13000.0,7.3378,7.3443,7.3378,7.3443,13000.0
2009-06-01 13:30:00,11.28,11.3,11.28,11.3,29800.0,7.3443,7.3573,7.3443,7.3573,29800.0
2009-06-01 13:35:00,11.3,11.3,11.3,11.3,13600.0,7.3573,7.3573,7.3573,7.3573,13600.0
2009-06-01 13:40:00,11.3,11.3,11.3,11.3,10800.0,7.3573,7.3573,7.3573,7.3573,10800.0
2009-06-01 13:45:00,11.3,11.33,11.3,11.32,79200.0,7.3573,7.3769,7.3573,7.3704,79200.0
2009-06-01 13:50:00,11.31,11.32,11.31,11.31,15400.0,7.3638,7.3704,7.3638,7.3638,15400.0
2009-06-01 13:55:00,11.31,11.34,11.31,11.31,72000.0,7.3638,7.3834,7.3638,7.3638,72000.0
2009-06-01 14:00:00,11.31,11.32,11.31,11.31,33800.0,7.3638,7.3704,7.3638,7.3638,33800.0
2009-06-01 14:05:00,11.31,11.32,11.3,11.3,31600.0,7.3638,7.3704,7.3573,7.3573,31600.0
2009-06-01 14:10:00,11.3,11.31,11.27,11.28,100800.0,7.3573,7.3638,7.3378,7.3443,100800.0
2009-06-01 14:15:00,11.28,11.29,11.28,11.29,42800.0,7.3443,7.3508,7.3443,7.3508,42800.0
2009-06-01 14:20:00,11.29,11.29,11.28,11.28,20000.0,7.3508,7.3508,7.3443,7.3443,20000.0
2009-06-01 14:25:00,11.29,11.3,11.28,11.28,55800.0,7.3508,7.3573,7.3443,7.3443,55800.0
2009-06-01 14:30:00,11.28,11.28,11.26,11.26,69000.0,7.3443,7.3443,7.3313,7.3313,69000.0
2009-06-01 14:35:00,11.26,11.28,11.24,11.28,54600.0,7.3313,7.3443,7.3183,7.3443,54600.0
2009-06-01 14:40:00,11.28,11.29,11.26,11.28,47200.0,7.3443,7.3508,7.3313,7.3443,47200.0
2009-06-01 14:45:00,11.28,11.3,11.26,11.27,58600.0,7.3443,7.3573,7.3313,7.3378,58600.0
2009-06-01 14:50:00,11.26,11.27,11.26,11.27,32600.0,7.3313,7.3378,7.3313,7.3378,32600.0
2009-06-01 14:55:00,11.27,11.29,11.27,11.27,31800.0,7.3378,7.3508,7.3378,7.3378,31800.0
2009-06-01 15:00:00,11.27,11.29,11.24,11.25,71400.0,7.3378,7.3508,7.3183,7.3248,71400.0
2009-06-01 15:05:00,11.25,11.25,11.21,11.23,115400.0,7.3248,7.3248,7.2987,7.3118,115400.0
2009-06-01 15:10:00,11.23,11.24,11.19,11.2,152000.0,7.3118,7.3183,7.2857,7.2922,152000.0
2009-06-01 15:15:00,11.2,11.22,11.19,11.21,151400.0,7.2922,7.3052,7.2857,7.2987,151400.0
2009-06-01 15:20:00,11.21,11.22,11.19,11.22,283200.0,7.2987,7.3052,7.2857,7.3052,283200.0
2009-06-01 15:25:00,11.22,11.26,11.22,11.25,95200.0,7.3052,7.3313,7.3052,7.3248,95200.0
2009-06-01 15:30:00,11.25,11.27,11.22,11.24,180800.0,7.3248,7.3378,7.3052,7.3183,180800.0
2009-06-01 15:35:00,11.24,11.29,11.24,11.27,110000.0,7.3183,7.3508,7.3183,7.3378,110000.0
2009-06-01 15:40:00,11.27,11.3,11.26,11.28,207400.0,7.3378,7.3573,7.3313,7.3443,207400.0
2009-06-01 15:45:00,11.28,11.29,11.26,11.27,315400.0,7.3443,7.3508,7.3313,7.3378,315400.0
2009-06-01 15:50:00,11.28,11.33,11.28,11.3,390800.0,7.3443,7.3769,7.3443,7.3573,390800.0
2009-06-01 15:55:00,11.3,11.31,11.24,11.3,760600.0,7.3573,7.3638,7.3183,7.3573,760600.0
2009-06-02 09:30:00,11.21,11.25,11.07,11.12,104400.0,7.2987,7.3248,7.2076,7.2401,104400.0
2009-06-02 09:35:00,11.12,11.15,11.04,11.11,96200.0,7.2401,7.2597,7.1881,7.2336,96200.0
2009-06-02 09:40:00,11.12,11.17,11.1,11.13,114200.0,7.2401,7.2727,7.2271,7.2466,114200.0
2009-06-02 09:45:00,11.13,11.15,11.1,11.12,76000.0,7.2466,7.2597,7.2271,7.2401,76000.0
2009-06-02 09:50:00,11.12,11.19,11.09,11.18,102600.0,7.2401,7.2857,7.2206,7.2792,102600.0
2009-06-02 09:55:00,11.18,11.21,11.17,11.19,90000.0,7.2792,7.2987,7.2727,7.2857,90000.0
2009-06-02 10:00:00,11.19,11.31,11.18,11.24,180000.0,7.2857,7.3638,7.2792,7.3183,180000.0
2009-06-02 10:05:00,11.25,11.26,11.21,11.24,63800.0,7.3248,7.3313,7.2987,7.3183,63800.0
2009-06-02 10:10:00,11.24,11.24,11.1,11.11,175200.0,7.3183,7.3183,7.2271,7.2336,175200.0
2009-06-02 10:15:00,11.1,11.11,11.06,11.1,132400.0,7.2271,7.2336,7.2011,7.2271,132400.0
2009-06-02 10:20:00,11.1,11.1,11.05,11.09,75600.0,7.2271,7.2271,7.1946,7.2206,75600.0
2009-06-02 10:25:00,11.09,11.12,11.09,11.12,57200.0,7.2206,7.2401,7.2206,7.2401,57200.0
2009-06-02 10:30:00,11.12,11.15,11.08,11.09,58200.0,7.2401,7.2597,7.2141,7.2206,58200.0
2009-06-02 10:35:00,11.09,11.13,11.08,11.13,67200.0,7.2206,7.2466,7.2141,7.2466,67200.0
2009-06-02 10:40:00,11.13,11.18,11.13,11.17,110800.0,7.2466,7.2792,7.2466,7.2727,110800.0
2009-06-02 10:45:00,11.17,11.17,11.13,11.15,63400.0,7.2727,7.2727,7.2466,7.2597,63400.0
2009-06-02 10:50:00,11.15,11.16,11.08,11.08,124000.0,7.2597,7.2662,7.2141,7.2141,124000.0
2009-06-02 10:55:00,11.08,11.1,11.06,11.09,60800.0,7.2141,7.2271,7.2011,7.2206,60800.0
2009-06-02 11:00:00,11.09,11.11,11.07,11.08,76400.0,7.2206,7.2336,7.2076,7.2141,76400.0
2009-06-02 11:05:00,11.08,11.1,11.06,11.06,42600.0,7.2141,7.2271,7.2011,7.2011,42600.0
2009-06-02 11:10:00,11.06,11.08,11.05,11.05,39400.0,7.2011,7.2141,7.1946,7.1946,39400.0
2009-06-02 11:15:00,11.05,11.07,11.03,11.06,57600.0,7.1946,7.2076,7.1815,7.2011,57600.0
2009-06-02 11:20:00,11.07,11.1,11.06,11.09,51600.0,7.2076,7.2271,7.2011,7.2206,51600.0
2009-06-02 11:25:00,11.09,11.1,11.07,11.07,28400.0,7.2206,7.2271,7.2076,7.2076,28400.0
2009-06-02 11:30:00,11.06,11.07,11.01,11.01,104800.0,7.2011,7.2076,7.1685,7.1685,104800.0
2009-06-02 11:35:00,11.02,11.03,11.01,11.01,46000.0,7.175,7.1815,7.1685,7.1685,46000.0
2009-06-02 11:40:00,11.01,11.02,10.98,11.0,52800.0,7.1685,7.175,7.149,7.162,52800.0
2009-06-02 11:45:00,11.0,11.02,11.0,11.01,28200.0,7.162,7.175,7.162,7.1685,28200.0
2009-06-02 11:50:00,11.01,11.04,11.01,11.03,30400.0,7.1685,7.1881,7.1685,7.1815,30400.0
2009-06-02 11:55:00,11.04,11.05,11.03,11.04,33800.0,7.1881,7.1946,7.1815,7.1881,33800.0
2009-06-02 12:00:00,11.04,11.06,11.04,11.04,30600.0,7.1881,7.2011,7.1881,7.1881,30600.0
2009-06-02 12:05:00,11.04,11.05,11.03,11.03,140400.0,7.1881,7.1946,7.1815,7.1815,140400.0
2009-06-02 12:10:00,11.04,11.04,11.03,11.03,75400.0,7.1881,7.1881,7.1815,7.1815,75400.0
2009-06-02 12:15:00,11.03,11.04,11.02,11.03,66800.0,7.1815,7.1881,7.175,7.1815,66800.0
2009-06-02 12:20:00,11.02,11.04,11.02,11.04,56400.0,7.175,7.1881,7.175,7.1881,56400.0
2009-06-02 12:25:00,11.03,11.04,11.02,11.02,109800.0,7.1815,7.1881,7.175,7.175,109800.0
2009-06-02 12:30:00,11.03,11.03,11.01,11.02,73800.0,7.1815,7.1815,7.1685,7.175,73800.0
2009-06-02 12:35:00,11.02,11.04,11.01,11.04,47800.0,7.175,7.1881,7.1685,7.1881,47800.0
2009-06-02 12:40:00,11.04,11.04,11.03,11.04,40800.0,7.1881,7.1881,7.1815,7.1881,40800.0
2009-06-02 12:45:00,11.04,11.04,11.03,11.04,14600.0,7.1881,7.1881,7.1815,7.1881,14600.0
2009-06-02 12:50:00,11.03,11.06,11.01,11.06,82200.0,7.1815,7.2011,7.1685,7.2011,82200.0
2009-06-02 12:55:00,11.06,11.07,11.06,11.06,67400.0,7.2011,7.2076,7.2011,7.2011,67400.0
2009-06-02 13:00:00,11.06,11.06,11.04,11.04,36400.0,7.2011,7.2011,7.1881,7.1881,36400.0
2009-06-02 13:05:00,11.04,11.06,11.04,11.05,61000.0,7.1881,7.2011,7.1881,7.1946,61000.0
2009-06-02 13:10:00,11.05,11.05,11.03,11.03,39600.0,7.1946,7.1946,7.1815,7.1815,39600.0
2009-06-02 13:15:00,11.04,11.04,11.02,11.03,66200.0,7.1881,7.1881,7.175,7.1815,66200.0
2009-06-02 13:20:00,11.03,11.05,11.02,11.05,44600.0,7.1815,7.1946,7.175,7.1946,44600.0
2009-06-02 13:25:00,11.05,11.08,11.05,11.06,38000.0,7.1946,7.2141,7.1946,7.2011,38000.0
2009-06-02 13:30:00,11.06,11.08,11.06,11.08,25200.0,7.2011,7.2141,7.2011,7.2141,25200.0
2009-06-02 13:35:00,11.08,11.08,11.06,11.06,21400.0,7.2141,7.2141,7.2011,7.2011,21400.0
2009-06-02 13:40:00,11.07,11.07,11.06,11.06,34800.0,7.2076,7.2076,7.2011,7.2011,34800.0
2009-06-02 13:45:00,11.06,11.08,11.06,11.06,29200.0,7.2011,7.2141,7.2011,7.2011,29200.0
2009-06-02 13:50:00,11.07,11.08,11.06,11.06,38800.0,7.2076,7.2141,7.2011,7.2011,38800.0
2009-06-02 13:55:00,11.06,11.08,11.05,11.08,34400.0,7.2011,7.2141,7.1946,7.2141,34400.0
2009-06-02 14:00:00,11.08,11.08,11.05,11.05,56200.0,7.2141,7.2141,7.1946,7.1946,56200.0
2009-06-02 14:05:00,11.05,11.05,11.04,11.05,39400.0,7.1946,7.1946,7.1881,7.1946,39400.0
2009-06-02 14:10:00,11.04,11.05,11.04,11.05,11800.0,7.1881,7.1946,7.1881,7.1946,11800.0
2009-06-02 14:15:00,11.05,11.08,11.05,11.07,56000.0,7.1946,7.2141,7.1946,7.2076,56000.0
2009-06-02 14:20:00,11.08,11.09,11.06,11.07,32600.0,7.2141,7.2206,7.2011,7.2076,32600.0
2009-06-02 14:25:00,11.07,11.08,11.06,11.07,38600.0,7.2076,7.2141,7.2011,7.2076,38600.0
2009-06-02 14:30:00,11.07,11.07,11.05,11.05,45000.0,7.2076,7.2076,7.1946,7.1946,45000.0
2009-06-02 14:35:00,11.06,11.07,11.05,11.06,37600.0,7.2011,7.2076,7.1946,7.2011,37600.0
2009-06-02 14:40:00,11.06,11.08,11.06,11.08,36600.0,7.2011,7.2141,7.2011,7.2141,36600.0
2009-06-02 14:45:00,11.08,11.08,11.06,11.06,20600.0,7.2141,7.2141,7.2011,7.2011,20600.0
2009-06-02 14:50:00,11.06,11.07,11.05,11.06,54200.0,7.2011,7.2076,7.1946,7.2011,54200.0
2009-06-02 14:55:00,11.06,11.07,11.05,11.05,36800.0,7.2011,7.2076,7.1946,7.1946,36800.0
2009-06-02 15:00:00,11.06,11.09,11.05,11.08,97200.0,7.2011,7.2206,7.1946,7.2141,97200.0
2009-06-02 15:05:00,11.08,11.1,11.08,11.09,55200.0,7.2141,7.2271,7.2141,7.2206,55200.0
2009-06-02 15:10:00,11.09,11.09,11.06,11.06,73600.0,7.2206,7.2206,7.2011,7.2011,73600.0
2009-06-02 15:15:00,11.06,11.06,11.05,11.06,81600.0,7.2011,7.2011,7.1946,7.2011,81600.0
2009-06-02 15:20:00,11.06,11.06,11.04,11.05,116400.0,7.2011,7.2011,7.1881,7.1946,116400.0
2009-06-02 15:25:00,11.05,11.08,11.04,11.05,106800.0,7.1946,7.2141,7.1881,7.1946,106800.0
2009-06-02 15:30:00,11.05,11.05,11.03,11.04,93800.0,7.1946,7.1946,7.1815,7.1881,93800.0
2009-06-02 15:35:00,11.04,11.07,11.03,11.06,96600.0,7.1881,7.2076,7.1815,7.2011,96600.0
2009-06-02 15:40:00,11.07,11.07,11.05,11.05,101000.0,7.2076,7.2076,7.1946,7.1946,101000.0
2009-06-02 15:45:00,11.05,11.06,11.05,11.05,98600.0,7.1946,7.2011,7.1946,7.1946,98600.0
2009-06-02 15:50:00,11.06,11.06,11.02,11.03,340200.0,7.2011,7.2011,7.175,7.1815,340200.0
2009-06-02 15:55:00,11.03,11.05,11.03,11.03,205800.0,7.1815,7.1946,7.1815,7.1815,205800.0
2009-06-03 09:30:00,10.95,11.04,10.95,11.01,267400.0,7.1295,7.1881,7.1295,7.1685,267400.0
2009-06-03 09:35:00,11.01,11.05,10.99,11.02,175400.0,7.1685,7.1946,7.1555,7.175,175400.0
2009-06-03 09:40:00,11.02,11.03,10.99,11.0,141400.0,7.175,7.1815,7.1555,7.162,141400.0
2009-06-03 09:45:00,11.0,11.03,10.96,11.01,95200.0,7.162,7.1815,7.136,7.1685,95200.0
2009-06-03 09:50:00,10.99,11.01,10.9,10.9,83600.0,7.1555,7.1685,7.0969,7.0969,83600.0
2009-06-03 09:55:00,10.9,10.92,10.9,10.92,40800.0,7.0969,7.1099,7.0969,7.1099,40800.0
2009-06-03 10:00:00,10.92,10.92,10.88,10.88,98800.0,7.1099,7.1099,7.0839,7.0839,98800.0
2009-06-03 10:05:00,10.88,10.91,10.88,10.91,59600.0,7.0839,7.1034,7.0839,7.1034,59600.0
2009-06-03 10:10:00,10.9,10.94,10.9,10.9,111800.0,7.0969,7.1229,7.0969,7.0969,111800.0
2009-06-03 10:15:00,10.9,10.93,10.88,10.9,56400.0,7.0969,7.1164,7.0839,7.0969,56400.0
2009-06-03 10:20:00,10.9,10.9,10.88,10.88,53400.0,7.0969,7.0969,7.0839,7.0839,53400.0
2009-06-03 10:25:00,10.88,10.95,10.88,10.95,46600.0,7.0839,7.1295,7.0839,7.1295,46600.0
2009-06-03 10:30:00,10.95,10.98,10.95,10.98,80800.0,7.1295,7.149,7.1295,7.149,80800.0
2009-06-03 10:35:00,10.98,11.0,10.97,10.97,78800.0,7.149,7.162,7.1425,7.1425,78800.0
2009-06-03 10:40:00,10.97,11.0,10.95,10.97,77000.0,7.1425,7.162,7.1295,7.1425,77000.0
2009-06-03 10:45:00,10.97,10.99,10.96,10.97,42200.0,7.1425,7.1555,7.136,7.1425,42200.0
2009-06-03 10:50:00,10.97,11.01,10.97,10.97,37400.0,7.1425,7.1685,7.1425,7.1425,37400.0
2009-06-03 10:55:00,10.97,10.99,10.97,10.98,47000.0,7.1425,7.1555,7.1425,7.149,47000.0
2009-06-03 11:00:00,10.98,10.98,10.96,10.97,37600.0,7.149,7.149,7.136,7.1425,37600.0
2009-06-03 11:05:00,10.98,10.98,10.96,10.97,52400.0,7.149,7.149,7.136,7.1425,52400.0
2009-06-03 11:10:00,10.97,10.97,10.96,10.97,33600.0,7.1425,7.1425,7.136,7.1425,33600.0
2009-06-03 11:15:00,10.97,10.97,10.96,10.96,38200.0,7.1425,7.1425,7.136,7.136,38200.0
2009-06-03 11:20:00,10.97,11.02,10.97,11.01,45000.0,7.1425,7.175,7.1425,7.1685,45000.0
2009-06-03 11:25:00,11.02,11.02,11.01,11.01,50000.0,7.175,7.175,7.1685,7.1685,50000.0
2009-06-03 11:30:00,11.01,11.02,10.99,11.0,78800.0,7.1685,7.175,7.1555,7.162,78800.0
2009-06-03 11:35:00,10.99,11.0,10.99,10.99,47800.0,7.1555,7.162,7.1555,7.1555,47800.0
2009-06-03 11:40:00,10.99,11.03,10.99,10.99,83800.0,7.1555,7.1815,7.1555,7.1555,83800.0
2009-06-03 11:45:00,10.99,11.01,10.99,11.0,27600.0,7.1555,7.1685,7.1555,7.162,27600.0
2009-06-03 11:50:00,11.0,11.01,10.99,10.99,35200.0,7.162,7.1685,7.1555,7.1555,35200.0
2009-06-03 11:55:00,10.99,10.99,10.98,10.98,29200.0,7.1555,7.1555,7.149,7.149,29200.0
2009-06-03 12:00:00,10.98,10.99,10.97,10.97,56000.0,7.149,7.1555,7.1425,7.1425,56000.0
2009-06-03 12:05:00,10.97,10.97,10.96,10.96,27400.0,7.1425,7.1425,7.136,7.136,27400.0
2009-06-03 12:10:00,10.96,10.96,10.94,10.95,9200.0,7.136,7.136,7.1229,7.1295,9200.0
2009-06-03 12:15:00,10.94,10.98,10.94,10.98,56600.0,7.1229,7.149,7.1229,7.149,56600.0
2009-06-03 12:20:00,10.97,10.98,10.95,10.95,41400.0,7.1425,7.149,7.1295,7.1295,41400.0
2009-06-03 12:25:00,10.94,10.94,10.9,10.91,42400.0,7.1229,7.1229,7.0969,7.1034,42400.0
2009-06-03 12:30:00,10.9,10.93,10.9,10.93,40600.0,7.0969,7.1164,7.0969,7.1164,40600.0
2009-06-03 12:35:00,10.92,10.92,10.91,10.92,16200.0,7.1099,7.1099,7.1034,7.1099,16200.0
2009-06-03 12:40:00,10.92,10.92,10.92,10.92,24800.0,7.1099,7.1099,7.1099,7.1099,24800.0
2009-06-03 12:45:00,10.92,10.92,10.91,10.92,8600.0,7.1099,7.1099,7.1034,7.1099,8600.0
2009-06-03 12:50:00,10.91,10.92,10.9,10.9,38600.0,7.1034,7.1099,7.0969,7.0969,38600.0
2009-06-03 12:55:00,10.9,10.9,10.88,10.88,31400.0,7.0969,7.0969,7.0839,7.0839,31400.0
2009-06-03 13:00:00,10.88,10.9,10.88,10.89,49200.0,7.0839,7.0969,7.0839,7.0904,49200.0
2009-06-03 13:05:00,10.9,10.9,10.89,10.9,9000.0,7.0969,7.0969,7.0904,7.0969,9000.0
2009-06-03 13:10:00,10.9,10.9,10.89,10.9,14400.0,7.0969,7.0969,7.0904,7.0969,14400.0
2009-06-03 13:15:00,10.9,10.9,10.88,10.88,33800.0,7.0969,7.0969,7.0839,7.0839,33800.0
2009-06-03 13:20:00,10.88,10.88,10.88,10.88,15200.0,7.0839,7.0839,7.0839,7.0839,15200.0
2009-06-03 13:25:00,10.88,10.88,10.88,10.88,27200.0,7.0839,7.0839,7.0839,7.0839,27200.0
2009-06-03 13:30:00,10.88,10.88,10.88,10.88,14200.0,7.0839,7.0839,7.0839,7.0839,14200.0
2009-06-03 13:35:00,10.88,10.88,10.87,10.88,40600.0,7.0839,7.0839,7.0774,7.0839,40600.0
2009-06-03 13:40:00,10.88,10.88,10.86,10.87,92600.0,7.0839,7.0839,7.0709,7.0774,92600.0
2009-06-03 13:45:00,10.87,10.87,10.85,10.85,35800.0,7.0774,7.0774,7.0643,7.0643,35800.0
2009-06-03 13:50:00,10.85,10.86,10.84,10.86,22000.0,7.0643,7.0709,7.0578,7.0709,22000.0
2009-06-03 13:55:00,10.85,10.88,10.85,10.88,31200.0,7.0643,7.0839,7.0643,7.0839,31200.0
2009-06-03 14:00:00,10.88,10.88,10.86,10.86,43200.0,7.0839,7.0839,7.0709,7.0709,43200.0
2009-06-03 14:05:00,10.86,10.87,10.85,10.87,69800.0,7.0709,7.0774,7.0643,7.0774,69800.0
2009-06-03 14:10:00,10.87,10.87,10.86,10.87,26200.0,7.0774,7.0774,7.0709,7.0774,26200.0
2009-06-03 14:15:00,10.87,10.9,10.87,10.9,48000.0,7.0774,7.0969,7.0774,7.0969,48000.0
2009-06-03 14:20:00,10.89,10.9,10.88,10.88,57400.0,7.0904,7.0969,7.0839,7.0839,57400.0
2009-06-03 14:25:00,10.88,10.88,10.87,10.87,238200.0,7.0839,7.0839,7.0774,7.0774,238200.0
2009-06-03 14:30:00,10.88,10.88,10.85,10.85,78800.0,7.0839,7.0839,7.0643,7.0643,78800.0
2009-06-03 14:35:00,10.85,10.85,10.84,10.84,78400.0,7.0643,7.0643,7.0578,7.0578,78400.0
2009-06-03 14:40:00,10.84,10.85,10.83,10.84,80400.0,7.0578,7.0643,7.0513,7.0578,80400.0
2009-06-03 14:45:00,10.84,10.85,10.83,10.84,138000.0,7.0578,7.0643,7.0513,7.0578,138000.0
2009-06-03 14:50:00,10.84,10.85,10.83,10.85,113600.0,7.0578,7.0643,7.0513,7.0643,113600.0
2009-06-03 14:55:00,10.84,10.88,10.84,10.88,189200.0,7.0578,7.0839,7.0578,7.0839,189200.0
2009-06-03 15:00:00,10.88,10.88,10.87,10.87,102200.0,7.0839,7.0839,7.0774,7.0774,102200.0
2009-06-03 15:05:00,10.87,10.88,10.86,10.88,62200.0,7.0774,7.0839,7.0709,7.0839,62200.0
2009-06-03 15:10:00,10.88,10.89,10.88,10.88,19600.0,7.0839,7.0904,7.0839,7.0839,19600.0
2009-06-03 15:15:00,10.88,10.91,10.88,10.89,71200.0,7.0839,7.1034,7.0839,7.0904,71200.0
2009-06-03 15:20:00,10.89,10.9,10.88,10.88,39200.0,7.0904,7.0969,7.0839,7.0839,39200.0
2009-06-03 15:25:00,10.88,10.88,10.85,10.86,43400.0,7.0839,7.0839,7.0643,7.0709,43400.0
2009-06-03 15:30:00,10.85,10.86,10.84,10.85,98200.0,7.0643,7.0709,7.0578,7.0643,98200.0
2009-06-03 15:35:00,10.85,10.87,10.84,10.86,92400.0,7.0643,7.0774,7.0578,7.0709,92400.0
2009-06-03 15:40:00,10.86,10.89,10.86,10.88,110800.0,7.0709,7.0904,7.0709,7.0839,110800.0
2009-06-03 15:45:00,10.88,10.9,10.88,10.9,174400.0,7.0839,7.0969,7.0839,7.0969,174400.0
2009-06-03 15:50:00,10.9,10.9,10.88,10.88,460400.0,7.0969,7.0969,7.0839,7.0839,460400.0
2009-06-03 15:55:00,10.88,10.94,10.88,10.93,387200.0,7.0839,7.1229,7.0839,7.1164,387200.0
2009-06-04 09:30:00,10.9,11.08,10.85,11.08,78200.0,7.0969,7.2141,7.0643,7.2141,78200.0
2009-06-04 09:35:00,11.08,11.13,11.07,11.09,93000.0,7.2141,7.2466,7.2076,7.2206,93000.0
2009-06-04 09:40:00,11.11,11.15,11.07,11.1,51800.0,7.2336,7.2597,7.2076,7.2271,51800.0
2009-06-04 09:45:00,11.1,11.1,11.04,11.05,72200.0,7.2271,7.2271,7.1881,7.1946,72200.0
2009-06-04 09:50:00,11.04,11.04,10.99,10.99,102600.0,7.1881,7.1881,7.1555,7.1555,102600.0
2009-06-04 09:55:00,10.99,11.07,10.98,11.07,85600.0,7.1555,7.2076,7.149,7.2076,85600.0
2009-06-04 10:00:00,11.06,11.06,11.01,11.01,47000.0,7.2011,7.2011,7.1685,7.1685,47000.0
2009-06-04 10:05:00,11.01,11.01,10.95,10.97,55000.0,7.1685,7.1685,7.1295,7.1425,55000.0
2009-06-04 10:10:00,10.96,11.0,10.96,10.99,77400.0,7.136,7.162,7.136,7.1555,77400.0
2009-06-04 10:15:00,10.99,10.99,10.92,10.93,69800.0,7.1555,7.1555,7.1099,7.1164,69800.0
2009-06-04 10:20:00,10.92,10.97,10.92,10.96,83400.0,7.1099,7.1425,7.1099,7.136,83400.0
2009-06-04 10:25:00,10.97,10.97,10.95,10.96,45400.0,7.1425,7.1425,7.1295,7.136,45400.0
2009-06-04 10:30:00,10.96,10.97,10.93,10.94,130200.0,7.136,7.1425,7.1164,7.1229,130200.0
2009-06-04 10:35:00,10.95,10.99,10.94,10.95,175000.0,7.1295,7.1555,7.1229,7.1295,175000.0
2009-06-04 10:40:00,10.95,10.96,10.92,10.95,78400.0,7.1295,7.136,7.1099,7.1295,78400.0
2009-06-04 10:45:00,10.95,10.96,10.93,10.95,85600.0,7.1295,7.136,7.1164,7.1295,85600.0
2009-06-04 10:50:00,10.96,10.99,10.95,10.95,96200.0,7.136,7.1555,7.1295,7.1295,96200.0
2009-06-04 10:55:00,10.96,10.97,10.95,10.97,84000.0,7.136,7.1425,7.1295,7.1425,84000.0
2009-06-04 11:00:00,10.97,10.97,10.95,10.97,91200.0,7.1425,7.1425,7.1295,7.1425,91200.0
2009-06-04 11:05:00,10.97,11.0,10.97,10.99,113000.0,7.1425,7.162,7.1425,7.1555,113000.0
2009-06-04 11:10:00,10.99,10.99,10.98,10.99,33200.0,7.1555,7.1555,7.149,7.1555,33200.0
2009-06-04 11:15:00,10.99,11.02,10.99,11.01,28800.0,7.1555,7.175,7.1555,7.1685,28800.0
2009-06-04 11:20:00,11.01,11.02,10.99,11.01,37800.0,7.1685,7.175,7.1555,7.1685,37800.0
2009-06-04 11:25:00,11.01,11.01,10.97,10.98,60600.0,7.1685,7.1685,7.1425,7.149,60600.0
2009-06-04 11:30:00,10.98,10.98,10.97,10.98,23800.0,7.149,7.149,7.1425,7.149,23800.0
2009-06-04 11:35:00,10.97,10.99,10.97,10.97,63400.0,7.1425,7.1555,7.1425,7.1425,63400.0
2009-06-04 11:40:00,10.97,10.97,10.95,10.95,43600.0,7.1425,7.1425,7.1295,7.1295,43600.0
2009-06-04 11:45:00,10.95,10.96,10.95,10.95,9200.0,7.1295,7.136,7.1295,7.1295,9200.0
2009-06-04 11:50:00,10.95,10.96,10.95,10.96,49000.0,7.1295,7.136,7.1295,7.136,49000.0
2009-06-04 11:55:00,10.96,10.97,10.96,10.96,36000.0,7.136,7.1425,7.136,7.136,36000.0
2009-06-04 12:00:00,10.96,10.96,10.92,10.93,116200.0,7.136,7.136,7.1099,7.1164,116200.0
2009-06-04 12:05:00,10.93,10.93,10.92,10.92,42800.0,7.1164,7.1164,7.1099,7.1099,42800.0
2009-06-04 12:10:00,10.93,10.93,10.92,10.93,24000.0,7.1164,7.1164,7.1099,7.1164,24000.0
2009-06-04 12:15:00,10.92,10.93,10.91,10.92,42000.0,7.1099,7.1164,7.1034,7.1099,42000.0
2009-06-04 12:20:00,10.92,10.94,10.92,10.93,33000.0,7.1099,7.1229,7.1099,7.1164,33000.0
2009-06-04 12:25:00,10.93,10.96,10.93,10.95,74400.0,7.1164,7.136,7.1164,7.1295,74400.0
2009-06-04 12:30:00,10.95,10.96,10.95,10.96,12400.0,7.1295,7.136,7.1295,7.136,12400.0
2009-06-04 12:35:00,10.95,10.96,10.95,10.96,49200.0,7.1295,7.136,7.1295,7.136,49200.0
2009-06-04 12:40:00,10.96,10.99,10.96,10.99,69200.0,7.136,7.1555,7.136,7.1555,69200.0
2009-06-04 12:45:00,10.98,10.99,10.98,10.99,47000.0,7.149,7.1555,7.149,7.1555,47000.0
2009-06-04 12:50:00,10.99,10.99,10.99,10.99,14600.0,7.1555,7.1555,7.1555,7.1555,14600.0
2009-06-04 12:55:00,10.99,10.99,10.97,10.97,38200.0,7.1555,7.1555,7.1425,7.1425,38200.0
2009-06-04 13:00:00,10.98,10.99,10.97,10.99,44000.0,7.149,7.1555,7.1425,7.1555,44000.0
2009-06-04 13:05:00,10.99,10.99,10.97,10.98,58000.0,7.1555,7.1555,7.1425,7.149,58000.0
2009-06-04 13:10:00,10.99,11.0,10.98,10.99,40400.0,7.1555,7.162,7.149,7.1555,40400.0
2009-06-04 13:15:00,10.99,11.02,10.99,11.01,30200.0,7.1555,7.175,7.1555,7.1685,30200.0
2009-06-04 13:20:00,11.01,11.03,11.01,11.02,24600.0,7.1685,7.1815,7.1685,7.175,24600.0
2009-06-04 13:25:00,11.01,11.04,11.0,11.03,1369400.0,7.1685,7.1881,7.162,7.1815,1369400.0
2009-06-04 13:30:00,11.03,11.08,11.03,11.06,195800.0,7.1815,7.2141,7.1815,7.2011,195800.0
2009-06-04 13:35:00,11.07,11.07,11.05,11.05,50000.0,7.2076,7.2076,7.1946,7.1946,50000.0
2009-06-04 13:40:00,11.05,11.05,11.03,11.03,45800.0,7.1946,7.1946,7.1815,7.1815,45800.0
2009-06-04 13:45:00,11.03,11.07,11.03,11.06,86800.0,7.1815,7.2076,7.1815,7.2011,86800.0
2009-06-04 13:50:00,11.06,11.08,11.06,11.06,117800.0,7.2011,7.2141,7.2011,7.2011,117800.0
2009-06-04 13:55:00,11.06,11.08,11.06,11.08,50600.0,7.2011,7.2141,7.2011,7.2141,50600.0
2009-06-04 14:00:00,11.09,11.09,11.06,11.06,48200.0,7.2206,7.2206,7.2011,7.2011,48200.0
2009-06-04 14:05:00,11.06,11.08,11.06,11.07,29000.0,7.2011,7.2141,7.2011,7.2076,29000.0
2009-06-04 14:10:00,11.08,11.08,11.06,11.06,46200.0,7.2141,7.2141,7.2011,7.2011,46200.0
2009-06-04 14:15:00,11.06,11.07,11.06,11.06,64600.0,7.2011,7.2076,7.2011,7.2011,64600.0
2009-06-04 14:20:00,11.07,11.09,11.06,11.07,80600.0,7.2076,7.2206,7.2011,7.2076,80600.0
2009-06-04 14:25:00,11.08,11.09,11.04,11.05,111200.0,7.2141,7.2206,7.1881,7.1946,111200.0
2009-06-04 14:30:00,11.04,11.06,11.04,11.04,53000.0,7.1881,7.2011,7.1881,7.1881,53000.0
2009-06-04 14:35:00,11.04,11.04,11.02,11.03,46600.0,7.1881,7.1881,7.175,7.1815,46600.0
2009-06-04 14:40:00,11.03,11.06,11.03,11.05,47200.0,7.1815,7.2011,7.1815,7.1946,47200.0
2009-06-04 14:45:00,11.05,11.06,11.05,11.06,35200.0,7.1946,7.2011,7.1946,7.2011,35200.0
2009-06-04 14:50:00,11.06,11.07,11.04,11.04,66200.0,7.2011,7.2076,7.1881,7.1881,66200.0
2009-06-04 14:55:00,11.04,11.05,11.03,11.04,41600.0,7.1881,7.1946,7.1815,7.1881,41600.0
2009-06-04 15:00:00,11.04,11.04,11.01,11.02,53200.0,7.1881,7.1881,7.1685,7.175,53200.0
2009-06-04 15:05:00,11.02,11.03,11.01,11.02,60400.0,7.175,7.1815,7.1685,7.175,60400.0
2009-06-04 15:10:00,11.01,11.03,11.01,11.03,88200.0,7.1685,7.1815,7.1685,7.1815,88200.0
2009-06-04 15:15:00,11.03,11.03,11.01,11.02,64400.0,7.1815,7.1815,7.1685,7.175,64400.0
2009-06-04 15:20:00,11.02,11.04,11.02,11.04,166800.0,7.175,7.1881,7.175,7.1881,166800.0
2009-06-04 15:25:00,11.04,11.06,11.04,11.05,81800.0,7.1881,7.2011,7.1881,7.1946,81800.0
2009-06-04 15:30:00,11.05,11.06,11.02,11.05,144400.0,7.1946,7.2011,7.175,7.1946,144400.0
2009-06-04 15:35:00,11.05,11.06,11.04,11.05,74400.0,7.1946,7.2011,7.1881,7.1946,74400.0
2009-06-04 15:40:00,11.06,11.06,11.03,11.04,184800.0,7.2011,7.2011,7.1815,7.1881,184800.0
2009-06-04 15:45:00,11.04,11.05,11.03,11.03,167200.0,7.1881,7.1946,7.1815,7.1815,167200.0
2009-06-04 15:50:00,11.03,11.07,11.03,11.05,305800.0,7.1815,7.2076,7.1815,7.1946,305800.0
2009-06-04 15:55:00,11.05,11.06,11.04,11.06,304600.0,7.1946,7.2011,7.1881,7.2011,304600.0
2009-06-05 09:30:00,11.23,11.23,11.07,11.07,155200.0,7.3118,7.3118,7.2076,7.2076,155200.0
2009-06-05 09:35:00,11.08,11.11,11.03,11.08,123400.0,7.2141,7.2336,7.1815,7.2141,123400.0
2009-06-05 09:40:00,11.06,11.06,10.94,10.99,158600.0,7.2011,7.2011,7.1229,7.1555,158600.0
2009-06-05 09:45:00,11.0,11.0,10.83,10.87,228200.0,7.162,7.162,7.0513,7.0774,228200.0
2009-06-05 09:50:00,10.87,10.95,10.87,10.93,104600.0,7.0774,7.1295,7.0774,7.1164,104600.0
2009-06-05 09:55:00,10.93,10.95,10.87,10.9,207600.0,7.1164,7.1295,7.0774,7.0969,207600.0
2009-06-05 10:00:00,10.9,10.92,10.84,10.86,226600.0,7.0969,7.1099,7.0578,7.0709,226600.0
2009-06-05 10:05:00,10.86,10.86,10.75,10.77,446200.0,7.0709,7.0709,6.9992,7.0123,446200.0
2009-06-05 10:10:00,10.77,10.8,10.75,10.75,228000.0,7.0123,7.0318,6.9992,6.9992,228000.0
2009-06-05 10:15:00,10.76,10.82,10.75,10.8,177400.0,7.0057,7.0448,6.9992,7.0318,177400.0
2009-06-05 10:20:00,10.8,10.87,10.8,10.86,154400.0,7.0318,7.0774,7.0318,7.0709,154400.0
2009-06-05 10:25:00,10.86,10.88,10.86,10.88,62000.0,7.0709,7.0839,7.0709,7.0839,62000.0
2009-06-05 10:30:00,10.87,10.9,10.85,10.87,90600.0,7.0774,7.0969,7.0643,7.0774,90600.0
2009-06-05 10:35:00,10.87,10.92,10.87,10.9,110800.0,7.0774,7.1099,7.0774,7.0969,110800.0
2009-06-05 10:40:00,10.9,10.93,10.89,10.92,136000.0,7.0969,7.1164,7.0904,7.1099,136000.0
2009-06-05 10:45:00,10.92,10.94,10.92,10.92,65800.0,7.1099,7.1229,7.1099,7.1099,65800.0
2009-06-05 10:50:00,10.92,10.94,10.91,10.93,41800.0,7.1099,7.1229,7.1034,7.1164,41800.0
2009-06-05 10:55:00,10.92,10.94,10.91,10.93,131800.0,7.1099,7.1229,7.1034,7.1164,131800.0
2009-06-05 11:00:00,10.93,10.97,10.93,10.97,110000.0,7.1164,7.1425,7.1164,7.1425,110000.0
2009-06-05 11:05:00,10.97,10.99,10.96,10.99,75800.0,7.1425,7.1555,7.136,7.1555,75800.0
2009-06-05 11:10:00,10.99,10.99,10.99,10.99,93000.0,7.1555,7.1555,7.1555,7.1555,93000.0
2009-06-05 11:15:00,10.99,10.99,10.97,10.97,79200.0,7.1555,7.1555,7.1425,7.1425,79200.0
2009-06-05 11:20:00,10.97,11.0,10.97,10.98,81400.0,7.1425,7.162,7.1425,7.149,81400.0
2009-06-05 11:25:00,10.98,10.99,10.95,10.96,88800.0,7.149,7.1555,7.1295,7.136,88800.0
2009-06-05 11:30:00,10.96,10.97,10.96,10.97,67400.0,7.136,7.1425,7.136,7.1425,67400.0
2009-06-05 11:35:00,10.97,10.97,10.94,10.95,58400.0,7.1425,7.1425,7.1229,7.1295,58400.0
2009-06-05 11:40:00,10.95,10.97,10.93,10.97,53400.0,7.1295,7.1425,7.1164,7.1425,53400.0
2009-06-05 11:45:00,10.97,10.97,10.95,10.95,43400.0,7.1425,7.1425,7.1295,7.1295,43400.0
2009-06-05 11:50:00,10.95,10.96,10.91,10.95,92000.0,7.1295,7.136,7.1034,7.1295,92000.0
2009-06-05 11:55:00,10.96,10.96,10.94,10.94,57200.0,7.136,7.136,7.1229,7.1229,57200.0
2009-06-05 12:00:00,10.94,10.95,10.93,10.95,23400.0,7.1229,7.1295,7.1164,7.1295,23400.0
2009-06-05 12:05:00,10.95,10.97,10.94,10.94,68200.0,7.1295,7.1425,7.1229,7.1229,68200.0
2009-06-05 12:10:00,10.95,10.96,10.93,10.94,125800.0,7.1295,7.136,7.1164,7.1229,125800.0
2009-06-05 12:15:00,10.94,10.99,10.94,10.99,2415800.0,7.1229,7.1555,7.1229,7.1555,2415800.0
2009-06-05 12:20:00,10.99,11.01,10.97,10.98,1313200.0,7.1555,7.1685,7.1425,7.149,1313200.0
2009-06-05 12:25:00,10.98,11.02,10.97,11.01,206600.0,7.149,7.175,7.1425,7.1685,206600.0
2009-06-05 12:30:00,11.01,11.01,10.98,10.98,50400.0,7.1685,7.1685,7.149,7.149,50400.0
2009-06-05 12:35:00,10.97,10.99,10.97,10.99,133000.0,7.1425,7.1555,7.1425,7.1555,133000.0
2009-06-05 12:40:00,10.98,10.99,10.98,10.98,101200.0,7.149,7.1555,7.149,7.149,101200.0
2009-06-05 12:45:00,10.99,10.99,10.97,10.97,211600.0,7.1555,7.1555,7.1425,7.1425,211600.0
2009-06-05 12:50:00,10.97,10.98,10.97,10.98,78400.0,7.1425,7.149,7.1425,7.149,78400.0
2009-06-05 12:55:00,10.97,10.98,10.97,10.98,114600.0,7.1425,7.149,7.1425,7.149,114600.0
2009-06-05 13:00:00,10.98,10.99,10.97,10.98,69000.0,7.149,7.1555,7.1425,7.149,69000.0
2009-06-05 13:05:00,10.99,10.99,10.98,10.98,17200.0,7.1555,7.1555,7.149,7.149,17200.0
2009-06-05 13:10:00,10.98,10.99,10.96,10.97,235200.0,7.149,7.1555,7.136,7.1425,235200.0
2009-06-05 13:15:00,10.97,10.97,10.96,10.97,58600.0,7.1425,7.1425,7.136,7.1425,58600.0
2009-06-05 13:20:00,10.97,10.97,10.96,10.97,80200.0,7.1425,7.1425,7.136,7.1425,80200.0
2009-06-05 13:25:00,10.97,10.97,10.96,10.97,14000.0,7.1425,7.1425,7.136,7.1425,14000.0
2009-06-05 13:30:00,10.97,10.97,10.97,10.97,5400.0,7.1425,7.1425,7.1425,7.1425,5400.0
2009-06-05 13:35:00,10.97,10.97,10.96,10.97,470400.0,7.1425,7.1425,7.136,7.1425,470400.0
2009-06-05 13:40:00,10.97,10.97,10.96,10.96,39400.0,7.1425,7.1425,7.136,7.136,39400.0
2009-06-05 13:45:00,10.97,10.97,10.96,10.97,47400.0,7.1425,7.1425,7.136,7.1425,47400.0
2009-06-05 13:50:00,10.97,10.97,10.96,10.97,202600.0,7.1425,7.1425,7.136,7.1425,202600.0
2009-06-05 13:55:00,10.96,10.97,10.95,10.96,1173000.0,7.136,7.1425,7.1295,7.136,1173000.0
2009-06-05 14:00:00,10.96,10.97,10.94,10.95,417800.0,7.136,7.1425,7.1229,7.1295,417800.0
2009-06-05 14:05:00,10.95,10.95,10.9,10.9,601000.0,7.1295,7.1295,7.0969,7.0969,601000.0
2009-06-05 14:10:00,10.9,10.9,10.88,10.88,184200.0,7.0969,7.0969,7.0839,7.0839,184200.0
2009-06-05 14:15:00,10.88,10.88,10.86,10.86,204000.0,7.0839,7.0839,7.0709,7.0709,204000.0
2009-06-05 14:20:00,10.86,10.87,10.84,10.87,341200.0,7.0709,7.0774,7.0578,7.0774,341200.0
2009-06-05 14:25:00,10.87,10.87,10.81,10.81,166000.0,7.0774,7.0774,7.0383,7.0383,166000.0
2009-06-05 14:30:00,10.81,10.82,10.8,10.81,100400.0,7.0383,7.0448,7.0318,7.0383,100400.0
2009-06-05 14:35:00,10.81,10.85,10.81,10.84,66600.0,7.0383,7.0643,7.0383,7.0578,66600.0
2009-06-05 14:40:00,10.83,10.87,10.83,10.87,83600.0,7.0513,7.0774,7.0513,7.0774,83600.0
2009-06-05 14:45:00,10.87,10.87,10.86,10.86,41400.0,7.0774,7.0774,7.0709,7.0709,41400.0
2009-06-05 14:50:00,10.86,10.88,10.85,10.85,53600.0,7.0709,7.0839,7.0643,7.0643,53600.0
2009-06-05 14:55:00,10.85,10.86,10.84,10.84,21000.0,7.0643,7.0709,7.0578,7.0578,21000.0
2009-06-05 15:00:00,10.84,10.85,10.83,10.85,51600.0,7.0578,7.0643,7.0513,7.0643,51600.0
2009-06-05 15:05:00,10.85,10.89,10.84,10.87,97800.0,7.0643,7.0904,7.0578,7.0774,97800.0
2009-06-05 15:10:00,10.87,10.88,10.87,10.88,78800.0,7.0774,7.0839,7.0774,7.0839,78800.0
2009-06-05 15:15:00,10.88,10.88,10.87,10.88,93800.0,7.0839,7.0839,7.0774,7.0839,93800.0
2009-06-05 15:20:00,10.88,10.89,10.87,10.88,76400.0,7.0839,7.0904,7.0774,7.0839,76400.0
2009-06-05 15:25:00,10.88,10.89,10.86,10.86,55600.0,7.0839,7.0904,7.0709,7.0709,55600.0
2009-06-05 15:30:00,10.87,10.88,10.86,10.88,57800.0,7.0774,7.0839,7.0709,7.0839,57800.0
2009-06-05 15:35:00,10.88,10.93,10.88,10.92,92400.0,7.0839,7.1164,7.0839,7.1099,92400.0
2009-06-05 15:40:00,10.93,10.93,10.88,10.9,86600.0,7.1164,7.1164,7.0839,7.0969,86600.0
2009-06-05 15:45:00,10.9,10.91,10.86,10.87,191800.0,7.0969,7.1034,7.0709,7.0774,191800.0
2009-06-05 15:50:00,10.87,10.9,10.86,10.88,175600.0,7.0774,7.0969,7.0709,7.0839,175600.0
2009-06-05 15:55:00,10.88,10.9,10.87,10.87,582000.0,7.0839,7.0969,7.0774,7.0774,582000.0
2009-06-08 09:30:00,10.77,10.9,10.77,10.87,54400.0,7.0123,7.0969,7.0123,7.0774,54400.0
2009-06-08 09:35:00,10.87,10.88,10.79,10.8,65600.0,7.0774,7.0839,7.0253,7.0318,65600.0
2009-06-08 09:40:00,10.8,10.84,10.78,10.81,59000.0,7.0318,7.0578,7.0188,7.0383,59000.0
2009-06-08 09:45:00,10.8,10.82,10.79,10.8,40400.0,7.0318,7.0448,7.0253,7.0318,40400.0
2009-06-08 09:50:00,10.81,10.85,10.81,10.82,83600.0,7.0383,7.0643,7.0383,7.0448,83600.0
2009-06-08 09:55:00,10.82,10.82,10.76,10.77,63400.0,7.0448,7.0448,7.0057,7.0123,63400.0
2009-06-08 10:00:00,10.76,10.77,10.74,10.75,73800.0,7.0057,7.0123,6.9927,6.9992,73800.0
2009-06-08 10:05:00,10.75,10.77,10.74,10.74,74200.0,6.9992,7.0123,6.9927,6.9927,74200.0
2009-06-08 10:10:00,10.74,10.76,10.72,10.73,317800.0,6.9927,7.0057,6.9797,6.9862,317800.0
2009-06-08 10:15:00,10.72,10.73,10.71,10.71,137000.0,6.9797,6.9862,6.9732,6.9732,137000.0
2009-06-08 10:20:00,10.71,10.72,10.67,10.67,107800.0,6.9732,6.9797,6.9471,6.9471,107800.0
2009-06-08 10:25:00,10.67,10.7,10.67,10.69,65000.0,6.9471,6.9667,6.9471,6.9602,65000.0
2009-06-08 10:30:00,10.69,10.74,10.69,10.73,31800.0,6.9602,6.9927,6.9602,6.9862,31800.0
2009-06-08 10:35:00,10.73,10.76,10.72,10.76,62400.0,6.9862,7.0057,6.9797,7.0057,62400.0
2009-06-08 10:40:00,10.76,10.79,10.76,10.78,126400.0,7.0057,7.0253,7.0057,7.0188,126400.0
2009-06-08 10:45:00,10.78,10.8,10.76,10.76,73800.0,7.0188,7.0318,7.0057,7.0057,73800.0
2009-06-08 10:50:00,10.77,10.78,10.76,10.77,39400.0,7.0123,7.0188,7.0057,7.0123,39400.0
2009-06-08 10:55:00,10.78,10.78,10.75,10.76,39400.0,7.0188,7.0188,6.9992,7.0057,39400.0
2009-06-08 11:00:00,10.75,10.76,10.74,10.74,27200.0,6.9992,7.0057,6.9927,6.9927,27200.0
2009-06-08 11:05:00,10.74,10.76,10.72,10.72,29000.0,6.9927,7.0057,6.9797,6.9797,29000.0
2009-06-08 11:10:00,10.72,10.74,10.72,10.74,23200.0,6.9797,6.9927,6.9797,6.9927,23200.0
2009-06-08 11:15:00,10.73,10.76,10.73,10.76,51200.0,6.9862,7.0057,6.9862,7.0057,51200.0
2009-06-08 11:20:00,10.76,10.77,10.75,10.76,60000.0,7.0057,7.0123,6.9992,7.0057,60000.0
2009-06-08 11:25:00,10.76,10.77,10.7,10.71,43800.0,7.0057,7.0123,6.9667,6.9732,43800.0
2009-06-08 11:30:00,10.71,10.71,10.7,10.71,28600.0,6.9732,6.9732,6.9667,6.9732,28600.0
2009-06-08 11:35:00,10.72,10.72,10.7,10.71,42600.0,6.9797,6.9797,6.9667,6.9732,42600.0
2009-06-08 11:40:00,10.71,10.72,10.7,10.72,36600.0,6.9732,6.9797,6.9667,6.9797,36600.0
2009-06-08 11:45:00,10.72,10.72,10.71,10.71,38200.0,6.9797,6.9797,6.9732,6.9732,38200.0
2009-06-08 11:50:00,10.71,10.71,10.68,10.7,37600.0,6.9732,6.9732,6.9537,6.9667,37600.0
2009-06-08 11:55:00,10.69,10.7,10.69,10.69,17800.0,6.9602,6.9667,6.9602,6.9602,17800.0
2009-06-08 12:00:00,10.7,10.7,10.67,10.69,58800.0,6.9667,6.9667,6.9471,6.9602,58800.0
2009-06-08 12:05:00,10.68,10.69,10.68,10.69,26600.0,6.9537,6.9602,6.9537,6.9602,26600.0
2009-06-08 12:10:00,10.69,10.69,10.65,10.65,31400.0,6.9602,6.9602,6.9341,6.9341,31400.0
2009-06-08 12:15:00,10.65,10.66,10.65,10.65,16800.0,6.9341,6.9406,6.9341,6.9341,16800.0
2009-06-08 12:20:00,10.65,10.66,10.65,10.66,22400.0,6.9341,6.9406,6.9341,6.9406,22400.0
2009-06-08 12:25:00,10.66,10.67,10.65,10.67,32200.0,6.9406,6.9471,6.9341,6.9471,32200.0
2009-06-08 12:30:00,10.67,10.69,10.67,10.67,38000.0,6.9471,6.9602,6.9471,6.9471,38000.0
2009-06-08 12:35:00,10.67,10.71,10.67,10.71,25200.0,6.9471,6.9732,6.9471,6.9732,25200.0
2009-06-08 12:40:00,10.71,10.72,10.71,10.71,68200.0,6.9732,6.9797,6.9732,6.9732,68200.0
2009-06-08 12:45:00,10.71,10.71,10.69,10.7,28600.0,6.9732,6.9732,6.9602,6.9667,28600.0
2009-06-08 12:50:00,10.69,10.7,10.69,10.69,15800.0,6.9602,6.9667,6.9602,6.9602,15800.0
2009-06-08 12:55:00,10.69,10.71,10.69,10.71,26600.0,6.9602,6.9732,6.9602,6.9732,26600.0
2009-06-08 13:00:00,10.71,10.74,10.71,10.72,197800.0,6.9732,6.9927,6.9732,6.9797,197800.0
2009-06-08 13:05:00,10.72,10.74,10.72,10.74,22800.0,6.9797,6.9927,6.9797,6.9927,22800.0
2009-06-08 13:10:00,10.74,10.75,10.74,10.74,31800.0,6.9927,6.9992,6.9927,6.9927,31800.0
2009-06-08 13:15:00,10.74,10.76,10.74,10.75,84400.0,6.9927,7.0057,6.9927,6.9992,84400.0
2009-06-08 13:20:00,10.75,10.76,10.74,10.75,49800.0,6.9992,7.0057,6.9927,6.9992,49800.0
2009-06-08 13:25:00,10.75,10.75,10.73,10.74,34400.0,6.9992,6.9992,6.9862,6.9927,34400.0
2009-06-08 13:30:00,10.74,10.74,10.73,10.73,8800.0,6.9927,6.9927,6.9862,6.9862,8800.0
2009-06-08 13:35:00,10.73,10.74,10.73,10.74,31400.0,6.9862,6.9927,6.9862,6.9927,31400.0
2009-06-08 13:40:00,10.74,10.78,10.74,10.78,63000.0,6.9927,7.0188,6.9927,7.0188,63000.0
2009-06-08 13:45:00,10.78,10.8,10.77,10.79,156200.0,7.0188,7.0318,7.0123,7.0253,156200.0
2009-06-08 13:50:00,10.78,10.78,10.77,10.77,87000.0,7.0188,7.0188,7.0123,7.0123,87000.0
2009-06-08 13:55:00,10.78,10.78,10.76,10.76,36000.0,7.0188,7.0188,7.0057,7.0057,36000.0
2009-06-08 14:00:00,10.76,10.76,10.75,10.76,26800.0,7.0057,7.0057,6.9992,7.0057,26800.0
2009-06-08 14:05:00,10.76,10.76,10.73,10.74,32600.0,7.0057,7.0057,6.9862,6.9927,32600.0
2009-06-08 14:10:00,10.73,10.74,10.73,10.74,12200.0,6.9862,6.9927,6.9862,6.9927,12200.0
2009-06-08 14:15:00,10.73,10.74,10.73,10.74,36600.0,6.9862,6.9927,6.9862,6.9927,36600.0
2009-06-08 14:20:00,10.74,10.75,10.73,10.74,47200.0,6.9927,6.9992,6.9862,6.9927,47200.0
2009-06-08 14:25:00,10.74,10.76,10.74,10.76,35400.0,6.9927,7.0057,6.9927,7.0057,35400.0
2009-06-08 14:30:00,10.76,10.78,10.75,10.76,94400.0,7.0057,7.0188,6.9992,7.0057,94400.0
2009-06-08 14:35:00,10.76,10.77,10.76,10.77,39600.0,7.0057,7.0123,7.0057,7.0123,39600.0
2009-06-08 14:40:00,10.78,10.78,10.75,10.75,43600.0,7.0188,7.0188,6.9992,6.9992,43600.0
2009-06-08 14:45:00,10.75,10.77,10.74,10.77,79200.0,6.9992,7.0123,6.9927,7.0123,79200.0
2009-06-08 14:50:00,10.78,10.79,10.75,10.75,62000.0,7.0188,7.0253,6.9992,6.9992,62000.0
2009-06-08 14:55:00,10.76,10.78,10.76,10.78,44000.0,7.0057,7.0188,7.0057,7.0188,44000.0
2009-06-08 15:00:00,10.78,10.81,10.78,10.8,83200.0,7.0188,7.0383,7.0188,7.0318,83200.0
2009-06-08 15:05:00,10.8,10.8,10.79,10.8,42600.0,7.0318,7.0318,7.0253,7.0318,42600.0
2009-06-08 15:10:00,10.8,10.81,10.78,10.8,103600.0,7.0318,7.0383,7.0188,7.0318,103600.0
2009-06-08 15:15:00,10.8,10.84,10.8,10.84,147200.0,7.0318,7.0578,7.0318,7.0578,147200.0
2009-06-08 15:20:00,10.84,10.9,10.84,10.88,279800.0,7.0578,7.0969,7.0578,7.0839,279800.0
2009-06-08 15:25:00,10.88,10.88,10.87,10.88,63200.0,7.0839,7.0839,7.0774,7.0839,63200.0
2009-06-08 15:30:00,10.88,10.95,10.88,10.94,334000.0,7.0839,7.1295,7.0839,7.1229,334000.0
2009-06-08 15:35:00,10.94,10.95,10.89,10.9,230400.0,7.1229,7.1295,7.0904,7.0969,230400.0
2009-06-08 15:40:00,10.9,10.9,10.87,10.88,150600.0,7.0969,7.0969,7.0774,7.0839,150600.0
2009-06-08 15:45:00,10.88,10.89,10.87,10.87,176000.0,7.0839,7.0904,7.0774,7.0774,176000.0
2009-06-08 15:50:00,10.88,10.91,10.88,10.88,235800.0,7.0839,7.1034,7.0839,7.0839,235800.0
2009-06-08 15:55:00,10.88,10.9,10.87,10.88,266000.0,7.0839,7.0969,7.0774,7.0839,266000.0
2009-06-09 09:30:00,11.26,11.44,11.21,11.35,602000.0,7.3313,7.4485,7.2987,7.3899,602000.0
2009-06-09 09:35:00,11.35,11.47,11.35,11.38,550200.0,7.3899,7.468,7.3899,7.4094,550200.0
2009-06-09 09:40:00,11.37,11.46,11.33,11.4,342800.0,7.4029,7.4615,7.3769,7.4224,342800.0
2009-06-09 09:45:00,11.42,11.46,11.37,11.37,255200.0,7.4355,7.4615,7.4029,7.4029,255200.0
2009-06-09 09:50:00,11.37,11.39,11.26,11.29,384000.0,7.4029,7.4159,7.3313,7.3508,384000.0
2009-06-09 09:55:00,11.29,11.3,11.26,11.27,264600.0,7.3508,7.3573,7.3313,7.3378,264600.0
2009-06-09 10:00:00,11.26,11.33,11.25,11.3,240000.0,7.3313,7.3769,7.3248,7.3573,240000.0
2009-06-09 10:05:00,11.3,11.32,11.19,11.26,325600.0,7.3573,7.3704,7.2857,7.3313,325600.0
2009-06-09 10:10:00,11.26,11.34,11.25,11.31,187200.0,7.3313,7.3834,7.3248,7.3638,187200.0
2009-06-09 10:15:00,11.31,11.36,11.31,11.34,173200.0,7.3638,7.3964,7.3638,7.3834,173200.0
2009-06-09 10:20:00,11.33,11.33,11.28,11.31,173000.0,7.3769,7.3769,7.3443,7.3638,173000.0
2009-06-09 10:25:00,11.31,11.31,11.24,11.28,156600.0,7.3638,7.3638,7.3183,7.3443,156600.0
2009-06-09 10:30:00,11.27,11.33,11.26,11.33,95600.0,7.3378,7.3769,7.3313,7.3769,95600.0
2009-06-09 10:35:00,11.33,11.36,11.31,11.35,172200.0,7.3769,7.3964,7.3638,7.3899,172200.0
2009-06-09 10:40:00,11.35,11.38,11.35,11.35,177400.0,7.3899,7.4094,7.3899,7.3899,177400.0
2009-06-09 10:45:00,11.35,11.36,11.27,11.28,386800.0,7.3899,7.3964,7.3378,7.3443,386800.0
2009-06-09 10:50:00,11.28,11.29,11.24,11.27,152400.0,7.3443,7.3508,7.3183,7.3378,152400.0
2009-06-09 10:55:00,11.27,11.3,11.27,11.3,85400.0,7.3378,7.3573,7.3378,7.3573,85400.0
2009-06-09 11:00:00,11.3,11.31,11.24,11.3,151200.0,7.3573,7.3638,7.3183,7.3573,151200.0
2009-06-09 11:05:00,11.3,11.34,11.29,11.31,101400.0,7.3573,7.3834,7.3508,7.3638,101400.0
2009-06-09 11:10:00,11.31,11.35,11.31,11.34,83000.0,7.3638,7.3899,7.3638,7.3834,83000.0
2009-06-09 11:15:00,11.34,11.37,11.32,11.37,91000.0,7.3834,7.4029,7.3704,7.4029,91000.0
2009-06-09 11:20:00,11.37,11.4,11.35,11.38,212000.0,7.4029,7.4224,7.3899,7.4094,212000.0
2009-06-09 11:25:00,11.38,11.4,11.36,11.36,221400.0,7.4094,7.4224,7.3964,7.3964,221400.0
2009-06-09 11:30:00,11.37,11.37,11.35,11.36,121800.0,7.4029,7.4029,7.3899,7.3964,121800.0
2009-06-09 11:35:00,11.36,11.38,11.36,11.36,67800.0,7.3964,7.4094,7.3964,7.3964,67800.0
2009-06-09 11:40:00,11.36,11.4,11.36,11.4,86400.0,7.3964,7.4224,7.3964,7.4224,86400.0
2009-06-09 11:45:00,11.4,11.4,11.37,11.37,121200.0,7.4224,7.4224,7.4029,7.4029,121200.0
2009-06-09 11:50:00,11.37,11.4,11.37,11.4,113000.0,7.4029,7.4224,7.4029,7.4224,113000.0
2009-06-09 11:55:00,11.39,11.4,11.37,11.38,117800.0,7.4159,7.4224,7.4029,7.4094,117800.0
2009-06-09 12:00:00,11.38,11.38,11.35,11.36,93800.0,7.4094,7.4094,7.3899,7.3964,93800.0
2009-06-09 12:05:00,11.36,11.4,11.35,11.4,175800.0,7.3964,7.4224,7.3899,7.4224,175800.0
2009-06-09 12:10:00,11.4,11.4,11.38,11.38,80000.0,7.4224,7.4224,7.4094,7.4094,80000.0
2009-06-09 12:15:00,11.38,11.4,11.38,11.4,61800.0,7.4094,7.4224,7.4094,7.4224,61800.0
2009-06-09 12:20:00,11.4,11.4,11.38,11.4,182400.0,7.4224,7.4224,7.4094,7.4224,182400.0
2009-06-09 12:25:00,11.4,11.41,11.4,11.4,107000.0,7.4224,7.429,7.4224,7.4224,107000.0
2009-06-09 12:30:00,11.4,11.43,11.39,11.43,140800.0,7.4224,7.442,7.4159,7.442,140800.0
2009-06-09 12:35:00,11.43,11.47,11.43,11.47,122400.0,7.442,7.468,7.442,7.468,122400.0
2009-06-09 12:40:00,11.47,11.47,11.44,11.45,117800.0,7.468,7.468,7.4485,7.455,117800.0
2009-06-09 12:45:00,11.45,11.48,11.44,11.47,70800.0,7.455,7.4745,7.4485,7.468,70800.0
2009-06-09 12:50:00,11.48,11.49,11.47,11.49,109200.0,7.4745,7.481,7.468,7.481,109200.0
2009-06-09 12:55:00,11.49,11.49,11.47,11.47,71600.0,7.481,7.481,7.468,7.468,71600.0
2009-06-09 13:00:00,11.47,11.5,11.46,11.5,105800.0,7.468,7.4876,7.4615,7.4876,105800.0
2009-06-09 13:05:00,11.5,11.5,11.49,11.5,141400.0,7.4876,7.4876,7.481,7.4876,141400.0
2009-06-09 13:10:00,11.5,11.5,11.47,11.49,138600.0,7.4876,7.4876,7.468,7.481,138600.0
2009-06-09 13:15:00,11.49,11.54,11.49,11.53,194600.0,7.481,7.5136,7.481,7.5071,194600.0
2009-06-09 13:20:00,11.53,11.56,11.52,11.55,124000.0,7.5071,7.5266,7.5006,7.5201,124000.0
2009-06-09 13:25:00,11.55,11.58,11.54,11.56,137400.0,7.5201,7.5396,7.5136,7.5266,137400.0
2009-06-09 13:30:00,11.56,11.56,11.52,11.54,93400.0,7.5266,7.5266,7.5006,7.5136,93400.0
2009-06-09 13:35:00,11.54,11.55,11.52,11.55,64400.0,7.5136,7.5201,7.5006,7.5201,64400.0
2009-06-09 13:40:00,11.55,11.56,11.55,11.55,54000.0,7.5201,7.5266,7.5201,7.5201,54000.0
2009-06-09 13:45:00,11.55,11.58,11.55,11.56,54400.0,7.5201,7.5396,7.5201,7.5266,54400.0
2009-06-09 13:50:00,11.56,11.58,11.56,11.58,42000.0,7.5266,7.5396,7.5266,7.5396,42000.0
2009-06-09 13:55:00,11.58,11.6,11.57,11.6,126000.0,7.5396,7.5527,7.5331,7.5527,126000.0
2009-06-09 14:00:00,11.59,11.61,11.56,11.56,156200.0,7.5462,7.5592,7.5266,7.5266,156200.0
2009-06-09 14:05:00,11.56,11.56,11.53,11.53,166600.0,7.5266,7.5266,7.5071,7.5071,166600.0
2009-06-09 14:10:00,11.53,11.55,11.53,11.55,137200.0,7.5071,7.5201,7.5071,7.5201,137200.0
2009-06-09 14:15:00,11.55,11.59,11.55,11.59,118800.0,7.5201,7.5462,7.5201,7.5462,118800.0
2009-06-09 14:20:00,11.59,11.59,11.55,11.56,107600.0,7.5462,7.5462,7.5201,7.5266,107600.0
2009-06-09 14:25:00,11.56,11.58,11.55,11.56,80800.0,7.5266,7.5396,7.5201,7.5266,80800.0
2009-06-09 14:30:00,11.56,11.6,11.56,11.59,111000.0,7.5266,7.5527,7.5266,7.5462,111000.0
2009-06-09 14:35:00,11.58,11.62,11.58,11.61,100200.0,7.5396,7.5657,7.5396,7.5592,100200.0
2009-06-09 14:40:00,11.61,11.65,11.61,11.61,162600.0,7.5592,7.5852,7.5592,7.5592,162600.0
2009-06-09 14:45:00,11.61,11.65,11.59,11.62,248000.0,7.5592,7.5852,7.5462,7.5657,248000.0
2009-06-09 14:50:00,11.62,11.62,11.62,11.62,71800.0,7.5657,7.5657,7.5657,7.5657,71800.0
2009-06-09 14:55:00,11.62,11.62,11.57,11.59,353800.0,7.5657,7.5657,7.5331,7.5462,353800.0
2009-06-09 15:00:00,11.6,11.63,11.6,11.6,133800.0,7.5527,7.5722,7.5527,7.5527,133800.0
2009-06-09 15:05:00,11.6,11.63,11.59,11.62,228400.0,7.5527,7.5722,7.5462,7.5657,228400.0
2009-06-09 15:10:00,11.62,11.62,11.59,11.6,127400.0,7.5657,7.5657,7.5462,7.5527,127400.0
2009-06-09 15:15:00,11.6,11.61,11.58,11.61,122800.0,7.5527,7.5592,7.5396,7.5592,122800.0
2009-06-09 15:20:00,11.61,11.61,11.56,11.56,143200.0,7.5592,7.5592,7.5266,7.5266,143200.0
2009-06-09 15:25:00,11.57,11.6,11.56,11.59,111400.0,7.5331,7.5527,7.5266,7.5462,111400.0
2009-06-09 15:30:00,11.59,11.6,11.56,11.58,210400.0,7.5462,7.5527,7.5266,7.5396,210400.0
2009-06-09 15:35:00,11.59,11.61,11.59,11.6,107000.0,7.5462,7.5592,7.5462,7.5527,107000.0
2009-06-09 15:40:00,11.6,11.61,11.58,11.58,237800.0,7.5527,7.5592,7.5396,7.5396,237800.0
2009-06-09 15:45:00,11.58,11.59,11.55,11.57,248400.0,7.5396,7.5462,7.5201,7.5331,248400.0
2009-06-09 15:50:00,11.56,11.59,11.56,11.56,326200.0,7.5266,7.5462,7.5266,7.5266,326200.0
2009-06-09 15:55:00,11.56,11.56,11.54,11.54,502200.0,7.5266,7.5266,7.5136,7.5136,502200.0
2009-06-10 09:30:00,11.68,11.69,11.56,11.61,185800.0,7.6047,7.6113,7.5266,7.5592,185800.0
2009-06-10 09:35:00,11.6,11.61,11.53,11.57,183600.0,7.5527,7.5592,7.5071,7.5331,183600.0
2009-06-10 09:40:00,11.58,11.59,11.55,11.57,77800.0,7.5396,7.5462,7.5201,7.5331,77800.0
2009-06-10 09:45:00,11.56,11.59,11.47,11.49,94200.0,7.5266,7.5462,7.468,7.481,94200.0
2009-06-10 09:50:00,11.49,11.54,11.49,11.5,114400.0,7.481,7.5136,7.481,7.4876,114400.0
2009-06-10 09:55:00,11.5,11.53,11.5,11.52,95200.0,7.4876,7.5071,7.4876,7.5006,95200.0
2009-06-10 10:00:00,11.52,11.53,11.4,11.4,151600.0,7.5006,7.5071,7.4224,7.4224,151600.0
2009-06-10 10:05:00,11.38,11.43,11.38,11.42,130600.0,7.4094,7.442,7.4094,7.4355,130600.0
2009-06-10 10:10:00,11.42,11.47,11.4,11.4,127200.0,7.4355,7.468,7.4224,7.4224,127200.0
2009-06-10 10:15:00,11.4,11.43,11.39,11.42,112000.0,7.4224,7.442,7.4159,7.4355,112000.0
2009-06-10 10:20:00,11.42,11.43,11.38,11.41,140200.0,7.4355,7.442,7.4094,7.429,140200.0
2009-06-10 10:25:00,11.41,11.46,11.41,11.45,100200.0,7.429,7.4615,7.429,7.455,100200.0
2009-06-10 10:30:00,11.45,11.47,11.42,11.44,120800.0,7.455,7.468,7.4355,7.4485,120800.0
2009-06-10 10:35:00,11.45,11.51,11.44,11.47,128200.0,7.455,7.4941,7.4485,7.468,128200.0
2009-06-10 10:40:00,11.47,11.47,11.43,11.45,67400.0,7.468,7.468,7.442,7.455,67400.0
2009-06-10 10:45:00,11.44,11.45,11.36,11.37,116000.0,7.4485,7.455,7.3964,7.4029,116000.0
2009-06-10 10:50:00,11.38,11.38,11.36,11.37,120600.0,7.4094,7.4094,7.3964,7.4029,120600.0
2009-06-10 10:55:00,11.36,11.4,11.36,11.37,118000.0,7.3964,7.4224,7.3964,7.4029,118000.0
2009-06-10 11:00:00,11.37,11.38,11.31,11.34,303000.0,7.4029,7.4094,7.3638,7.3834,303000.0
2009-06-10 11:05:00,11.34,11.36,11.33,11.33,108400.0,7.3834,7.3964,7.3769,7.3769,108400.0
2009-06-10 11:10:00,11.33,11.34,11.31,11.34,55800.0,7.3769,7.3834,7.3638,7.3834,55800.0
2009-06-10 11:15:00,11.34,11.34,11.32,11.34,146400.0,7.3834,7.3834,7.3704,7.3834,146400.0
2009-06-10 11:20:00,11.34,11.37,11.33,11.36,114800.0,7.3834,7.4029,7.3769,7.3964,114800.0
2009-06-10 11:25:00,11.37,11.4,11.36,11.4,88000.0,7.4029,7.4224,7.3964,7.4224,88000.0
2009-06-10 11:30:00,11.4,11.4,11.38,11.4,47200.0,7.4224,7.4224,7.4094,7.4224,47200.0
2009-06-10 11:35:00,11.4,11.43,11.4,11.42,62400.0,7.4224,7.442,7.4224,7.4355,62400.0
2009-06-10 11:40:00,11.42,11.44,11.42,11.43,51000.0,7.4355,7.4485,7.4355,7.442,51000.0
2009-06-10 11:45:00,11.43,11.43,11.42,11.42,22000.0,7.442,7.442,7.4355,7.4355,22000.0
2009-06-10 11:50:00,11.43,11.45,11.42,11.44,64000.0,7.442,7.455,7.4355,7.4485,64000.0
2009-06-10 11:55:00,11.44,11.45,11.43,11.43,45800.0,7.4485,7.455,7.442,7.442,45800.0
2009-06-10 12:00:00,11.43,11.47,11.43,11.46,39400.0,7.442,7.468,7.442,7.4615,39400.0
2009-06-10 12:05:00,11.45,11.47,11.45,11.46,57600.0,7.455,7.468,7.455,7.4615,57600.0
2009-06-10 12:10:00,11.46,11.47,11.46,11.47,14000.0,7.4615,7.468,7.4615,7.468,14000.0
2009-06-10 12:15:00,11.47,11.52,11.47,11.52,72800.0,7.468,7.5006,7.468,7.5006,72800.0
2009-06-10 12:20:00,11.51,11.52,11.47,11.48,44000.0,7.4941,7.5006,7.468,7.4745,44000.0
2009-06-10 12:25:00,11.48,11.5,11.48,11.49,14200.0,7.4745,7.4876,7.4745,7.481,14200.0
2009-06-10 12:30:00,11.5,11.5,11.46,11.47,53400.0,7.4876,7.4876,7.4615,7.468,53400.0
2009-06-10 12:35:00,11.47,11.47,11.46,11.47,12600.0,7.468,7.468,7.4615,7.468,12600.0
2009-06-10 12:40:00,11.48,11.48,11.46,11.46,18800.0,7.4745,7.4745,7.4615,7.4615,18800.0
2009-06-10 12:45:00,11.46,11.46,11.44,11.44,35000.0,7.4615,7.4615,7.4485,7.4485,35000.0
2009-06-10 12:50:00,11.44,11.46,11.44,11.45,14600.0,7.4485,7.4615,7.4485,7.455,14600.0
2009-06-10 12:55:00,11.46,11.47,11.45,11.45,20600.0,7.4615,7.468,7.455,7.455,20600.0
2009-06-10 13:00:00,11.45,11.46,11.39,11.39,45600.0,7.455,7.4615,7.4159,7.4159,45600.0
2009-06-10 13:05:00,11.39,11.4,11.38,11.4,53200.0,7.4159,7.4224,7.4094,7.4224,53200.0
2009-06-10 13:10:00,11.4,11.4,11.39,11.4,40000.0,7.4224,7.4224,7.4159,7.4224,40000.0
2009-06-10 13:15:00,11.4,11.4,11.39,11.4,75200.0,7.4224,7.4224,7.4159,7.4224,75200.0
2009-06-10 13:20:00,11.4,11.4,11.38,11.39,42800.0,7.4224,7.4224,7.4094,7.4159,42800.0
2009-06-10 13:25:00,11.4,11.4,11.38,11.38,26600.0,7.4224,7.4224,7.4094,7.4094,26600.0
2009-06-10 13:30:00,11.38,11.39,11.37,11.37,43200.0,7.4094,7.4159,7.4029,7.4029,43200.0
2009-06-10 13:35:00,11.37,11.38,11.36,11.36,82400.0,7.4029,7.4094,7.3964,7.3964,82400.0
2009-06-10 13:40:00,11.36,11.37,11.34,11.34,29200.0,7.3964,7.4029,7.3834,7.3834,29200.0
2009-06-10 13:45:00,11.35,11.35,11.34,11.35,32400.0,7.3899,7.3899,7.3834,7.3899,32400.0
2009-06-10 13:50:00,11.35,11.38,11.35,11.38,170000.0,7.3899,7.4094,7.3899,7.4094,170000.0
2009-06-10 13:55:00,11.38,11.41,11.38,11.4,77000.0,7.4094,7.429,7.4094,7.4224,77000.0
2009-06-10 14:00:00,11.4,11.4,11.38,11.4,91800.0,7.4224,7.4224,7.4094,7.4224,91800.0
2009-06-10 14:05:00,11.4,11.4,11.37,11.4,100400.0,7.4224,7.4224,7.4029,7.4224,100400.0
2009-06-10 14:10:00,11.4,11.42,11.39,11.41,69600.0,7.4224,7.4355,7.4159,7.429,69600.0
2009-06-10 14:15:00,11.41,11.41,11.39,11.4,102200.0,7.429,7.429,7.4159,7.4224,102200.0
2009-06-10 14:20:00,11.4,11.42,11.4,11.4,114000.0,7.4224,7.4355,7.4224,7.4224,114000.0
2009-06-10 14:25:00,11.4,11.45,11.4,11.43,145600.0,7.4224,7.455,7.4224,7.442,145600.0
2009-06-10 14:30:00,11.43,11.45,11.4,11.44,150400.0,7.442,7.455,7.4224,7.4485,150400.0
2009-06-10 14:35:00,11.45,11.49,11.44,11.47,178200.0,7.455,7.481,7.4485,7.468,178200.0
2009-06-10 14:40:00,11.46,11.47,11.45,11.46,135200.0,7.4615,7.468,7.455,7.4615,135200.0
2009-06-10 14:45:00,11.45,11.47,11.45,11.47,94400.0,7.455,7.468,7.455,7.468,94400.0
2009-06-10 14:50:00,11.47,11.51,11.45,11.49,131800.0,7.468,7.4941,7.455,7.481,131800.0
2009-06-10 14:55:00,11.49,11.51,11.48,11.49,90000.0,7.481,7.4941,7.4745,7.481,90000.0
2009-06-10 15:00:00,11.49,11.5,11.47,11.49,100400.0,7.481,7.4876,7.468,7.481,100400.0
2009-06-10 15:05:00,11.49,11.49,11.47,11.47,96000.0,7.481,7.481,7.468,7.468,96000.0
2009-06-10 15:10:00,11.48,11.5,11.47,11.5,59400.0,7.4745,7.4876,7.468,7.4876,59400.0
2009-06-10 15:15:00,11.5,11.5,11.47,11.49,245000.0,7.4876,7.4876,7.468,7.481,245000.0
2009-06-10 15:20:00,11.49,11.52,11.49,11.51,106200.0,7.481,7.5006,7.481,7.4941,106200.0
2009-06-10 15:25:00,11.51,11.53,11.49,11.5,137000.0,7.4941,7.5071,7.481,7.4876,137000.0
2009-06-10 15:30:00,11.5,11.56,11.5,11.55,211000.0,7.4876,7.5266,7.4876,7.5201,211000.0
2009-06-10 15:35:00,11.55,11.58,11.55,11.58,192200.0,7.5201,7.5396,7.5201,7.5396,192200.0
2009-06-10 15:40:00,11.57,11.6,11.54,11.6,191400.0,7.5331,7.5527,7.5136,7.5527,191400.0
2009-06-10 15:45:00,11.6,11.61,11.58,11.6,397000.0,7.5527,7.5592,7.5396,7.5527,397000.0
2009-06-10 15:50:00,11.6,11.61,11.57,11.6,347800.0,7.5527,7.5592,7.5331,7.5527,347800.0
2009-06-10 15:55:00,11.6,11.61,11.59,11.6,299800.0,7.5527,7.5592,7.5462,7.5527,299800.0
2009-06-11 09:30:00,11.65,11.67,11.58,11.62,109800.0,7.5852,7.5982,7.5396,7.5657,109800.0
2009-06-11 09:35:00,11.62,11.72,11.61,11.66,86800.0,7.5657,7.6308,7.5592,7.5917,86800.0
2009-06-11 09:40:00,11.67,11.68,11.63,11.66,53600.0,7.5982,7.6047,7.5722,7.5917,53600.0
2009-06-11 09:45:00,11.68,11.74,11.66,11.72,91200.0,7.6047,7.6438,7.5917,7.6308,91200.0
2009-06-11 09:50:00,11.72,11.74,11.72,11.74,76000.0,7.6308,7.6438,7.6308,7.6438,76000.0
2009-06-11 09:55:00,11.74,11.75,11.72,11.73,64600.0,7.6438,7.6503,7.6308,7.6373,64600.0
2009-06-11 10:00:00,11.73,11.74,11.69,11.69,132800.0,7.6373,7.6438,7.6113,7.6113,132800.0
2009-06-11 10:05:00,11.69,11.72,11.68,11.69,252400.0,7.6113,7.6308,7.6047,7.6113,252400.0
2009-06-11 10:10:00,11.69,11.71,11.69,11.7,159200.0,7.6113,7.6243,7.6113,7.6178,159200.0
2009-06-11 10:15:00,11.7,11.72,11.68,11.69,198000.0,7.6178,7.6308,7.6047,7.6113,198000.0
2009-06-11 10:20:00,11.69,11.71,11.67,11.71,102400.0,7.6113,7.6243,7.5982,7.6243,102400.0
2009-06-11 10:25:00,11.71,11.71,11.69,11.7,164000.0,7.6243,7.6243,7.6113,7.6178,164000.0
2009-06-11 10:30:00,11.7,11.71,11.68,11.69,223200.0,7.6178,7.6243,7.6047,7.6113,223200.0
2009-06-11 10:35:00,11.69,11.69,11.65,11.67,153200.0,7.6113,7.6113,7.5852,7.5982,153200.0
2009-06-11 10:40:00,11.68,11.69,11.65,11.65,256600.0,7.6047,7.6113,7.5852,7.5852,256600.0
2009-06-11 10:45:00,11.65,11.68,11.65,11.68,29000.0,7.5852,7.6047,7.5852,7.6047,29000.0
2009-06-11 10:50:00,11.68,11.69,11.67,11.68,42200.0,7.6047,7.6113,7.5982,7.6047,42200.0
2009-06-11 10:55:00,11.68,11.69,11.65,11.65,93000.0,7.6047,7.6113,7.5852,7.5852,93000.0
2009-06-11 11:00:00,11.65,11.66,11.63,11.65,62600.0,7.5852,7.5917,7.5722,7.5852,62600.0
2009-06-11 11:05:00,11.65,11.65,11.61,11.63,108600.0,7.5852,7.5852,7.5592,7.5722,108600.0
2009-06-11 11:10:00,11.62,11.65,11.61,11.63,60800.0,7.5657,7.5852,7.5592,7.5722,60800.0
2009-06-11 11:15:00,11.63,11.67,11.63,11.66,58600.0,7.5722,7.5982,7.5722,7.5917,58600.0
2009-06-11 11:20:00,11.67,11.68,11.66,11.68,40000.0,7.5982,7.6047,7.5917,7.6047,40000.0
2009-06-11 11:25:00,11.67,11.68,11.65,11.67,65000.0,7.5982,7.6047,7.5852,7.5982,65000.0
2009-06-11 11:30:00,11.67,11.67,11.63,11.63,31400.0,7.5982,7.5982,7.5722,7.5722,31400.0
2009-06-11 11:35:00,11.63,11.63,11.59,11.6,80200.0,7.5722,7.5722,7.5462,7.5527,80200.0
2009-06-11 11:40:00,11.6,11.61,11.56,11.56,97200.0,7.5527,7.5592,7.5266,7.5266,97200.0
2009-06-11 11:45:00,11.56,11.6,11.56,11.59,68200.0,7.5266,7.5527,7.5266,7.5462,68200.0
2009-06-11 11:50:00,11.58,11.61,11.58,11.61,33200.0,7.5396,7.5592,7.5396,7.5592,33200.0
2009-06-11 11:55:00,11.61,11.62,11.59,11.6,66800.0,7.5592,7.5657,7.5462,7.5527,66800.0
2009-06-11 12:00:00,11.59,11.6,11.56,11.57,110000.0,7.5462,7.5527,7.5266,7.5331,110000.0
2009-06-11 12:05:00,11.57,11.57,11.52,11.52,93000.0,7.5331,7.5331,7.5006,7.5006,93000.0
2009-06-11 12:10:00,11.52,11.52,11.49,11.51,121000.0,7.5006,7.5006,7.481,7.4941,121000.0
2009-06-11 12:15:00,11.52,11.54,11.5,11.54,58000.0,7.5006,7.5136,7.4876,7.5136,58000.0
2009-06-11 12:20:00,11.54,11.56,11.53,11.56,51400.0,7.5136,7.5266,7.5071,7.5266,51400.0
2009-06-11 12:25:00,11.56,11.56,11.53,11.53,57600.0,7.5266,7.5266,7.5071,7.5071,57600.0
2009-06-11 12:30:00,11.54,11.56,11.53,11.56,108400.0,7.5136,7.5266,7.5071,7.5266,108400.0
2009-06-11 12:35:00,11.56,11.57,11.54,11.56,58600.0,7.5266,7.5331,7.5136,7.5266,58600.0
2009-06-11 12:40:00,11.57,11.57,11.55,11.56,58200.0,7.5331,7.5331,7.5201,7.5266,58200.0
2009-06-11 12:45:00,11.56,11.6,11.56,11.57,60000.0,7.5266,7.5527,7.5266,7.5331,60000.0
2009-06-11 12:50:00,11.56,11.59,11.56,11.59,66000.0,7.5266,7.5462,7.5266,7.5462,66000.0
2009-06-11 12:55:00,11.59,11.63,11.59,11.62,67400.0,7.5462,7.5722,7.5462,7.5657,67400.0
2009-06-11 13:00:00,11.62,11.66,11.62,11.62,52000.0,7.5657,7.5917,7.5657,7.5657,52000.0
2009-06-11 13:05:00,11.62,11.63,11.59,11.6,67800.0,7.5657,7.5722,7.5462,7.5527,67800.0
2009-06-11 13:10:00,11.59,11.62,11.58,11.58,48800.0,7.5462,7.5657,7.5396,7.5396,48800.0
2009-06-11 13:15:00,11.59,11.63,11.59,11.62,50000.0,7.5462,7.5722,7.5462,7.5657,50000.0
2009-06-11 13:20:00,11.62,11.67,11.62,11.65,176400.0,7.5657,7.5982,7.5657,7.5852,176400.0
2009-06-11 13:25:00,11.65,11.66,11.63,11.66,58800.0,7.5852,7.5917,7.5722,7.5917,58800.0
2009-06-11 13:30:00,11.67,11.67,11.65,11.65,67000.0,7.5982,7.5982,7.5852,7.5852,67000.0
2009-06-11 13:35:00,11.65,11.65,11.63,11.63,49400.0,7.5852,7.5852,7.5722,7.5722,49400.0
2009-06-11 13:40:00,11.63,11.63,11.61,11.62,40200.0,7.5722,7.5722,7.5592,7.5657,40200.0
2009-06-11 13:45:00,11.63,11.65,11.62,11.63,58600.0,7.5722,7.5852,7.5657,7.5722,58600.0
2009-06-11 13:50:00,11.63,11.63,11.6,11.62,39000.0,7.5722,7.5722,7.5527,7.5657,39000.0
2009-06-11 13:55:00,11.61,11.63,11.61,11.63,56800.0,7.5592,7.5722,7.5592,7.5722,56800.0
2009-06-11 14:00:00,11.63,11.63,11.6,11.62,69600.0,7.5722,7.5722,7.5527,7.5657,69600.0
2009-06-11 14:05:00,11.62,11.63,11.6,11.61,48400.0,7.5657,7.5722,7.5527,7.5592,48400.0
2009-06-11 14:10:00,11.61,11.62,11.59,11.61,72000.0,7.5592,7.5657,7.5462,7.5592,72000.0
2009-06-11 14:15:00,11.61,11.65,11.6,11.65,85200.0,7.5592,7.5852,7.5527,7.5852,85200.0
2009-06-11 14:20:00,11.64,11.65,11.63,11.63,76600.0,7.5787,7.5852,7.5722,7.5722,76600.0
2009-06-11 14:25:00,11.63,11.65,11.63,11.63,15600.0,7.5722,7.5852,7.5722,7.5722,15600.0
2009-06-11 14:30:00,11.64,11.65,11.63,11.63,77600.0,7.5787,7.5852,7.5722,7.5722,77600.0
2009-06-11 14:35:00,11.63,11.63,11.57,11.59,113200.0,7.5722,7.5722,7.5331,7.5462,113200.0
2009-06-11 14:40:00,11.59,11.6,11.58,11.59,26600.0,7.5462,7.5527,7.5396,7.5462,26600.0
2009-06-11 14:45:00,11.59,11.62,11.58,11.6,53800.0,7.5462,7.5657,7.5396,7.5527,53800.0
2009-06-11 14:50:00,11.6,11.63,11.59,11.63,139800.0,7.5527,7.5722,7.5462,7.5722,139800.0
2009-06-11 14:55:00,11.63,11.64,11.61,11.62,165600.0,7.5722,7.5787,7.5592,7.5657,165600.0
2009-06-11 15:00:00,11.62,11.62,11.59,11.6,100200.0,7.5657,7.5657,7.5462,7.5527,100200.0
2009-06-11 15:05:00,11.61,11.63,11.6,11.61,58400.0,7.5592,7.5722,7.5527,7.5592,58400.0
2009-06-11 15:10:00,11.62,11.63,11.6,11.62,70400.0,7.5657,7.5722,7.5527,7.5657,70400.0
2009-06-11 15:15:00,11.62,11.63,11.61,11.62,66000.0,7.5657,7.5722,7.5592,7.5657,66000.0
2009-06-11 15:20:00,11.62,11.63,11.6,11.63,62600.0,7.5657,7.5722,7.5527,7.5722,62600.0
2009-06-11 15:25:00,11.63,11.63,11.6,11.6,58000.0,7.5722,7.5722,7.5527,7.5527,58000.0
2009-06-11 15:30:00,11.6,11.6,11.56,11.59,180400.0,7.5527,7.5527,7.5266,7.5462,180400.0
2009-06-11 15:35:00,11.59,11.62,11.58,11.6,136000.0,7.5462,7.5657,7.5396,7.5527,136000.0
2009-06-11 15:40:00,11.59,11.61,11.59,11.59,139800.0,7.5462,7.5592,7.5462,7.5462,139800.0
2009-06-11 15:45:00,11.59,11.62,11.59,11.61,185600.0,7.5462,7.5657,7.5462,7.5592,185600.0
2009-06-11 15:50:00,11.6,11.63,11.59,11.61,303800.0,7.5527,7.5722,7.5462,7.5592,303800.0
2009-06-11 15:55:00,11.61,11.61,11.56,11.56,279200.0,7.5592,7.5592,7.5266,7.5266,279200.0
2009-06-12 09:30:00,11.49,11.53,11.37,11.4,120200.0,7.481,7.5071,7.4029,7.4224,120200.0
2009-06-12 09:35:00,11.41,11.43,11.34,11.37,94000.0,7.429,7.442,7.3834,7.4029,94000.0
2009-06-12 09:40:00,11.37,11.38,11.33,11.34,65000.0,7.4029,7.4094,7.3769,7.3834,65000.0
2009-06-12 09:45:00,11.34,11.35,11.3,11.3,75200.0,7.3834,7.3899,7.3573,7.3573,75200.0
2009-06-12 09:50:00,11.3,11.34,11.29,11.31,162000.0,7.3573,7.3834,7.3508,7.3638,162000.0
2009-06-12 09:55:00,11.3,11.33,11.27,11.29,111000.0,7.3573,7.3769,7.3378,7.3508,111000.0
2009-06-12 10:00:00,11.29,11.29,11.23,11.25,91200.0,7.3508,7.3508,7.3118,7.3248,91200.0
2009-06-12 10:05:00,11.26,11.28,11.24,11.26,67400.0,7.3313,7.3443,7.3183,7.3313,67400.0
2009-06-12 10:10:00,11.27,11.31,11.24,11.26,77000.0,7.3378,7.3638,7.3183,7.3313,77000.0
2009-06-12 10:15:00,11.26,11.32,11.25,11.3,92600.0,7.3313,7.3704,7.3248,7.3573,92600.0
2009-06-12 10:20:00,11.3,11.35,11.3,11.3,64200.0,7.3573,7.3899,7.3573,7.3573,64200.0
2009-06-12 10:25:00,11.3,11.3,11.28,11.29,60600.0,7.3573,7.3573,7.3443,7.3508,60600.0
2009-06-12 10:30:00,11.29,11.3,11.26,11.29,40000.0,7.3508,7.3573,7.3313,7.3508,40000.0
2009-06-12 10:35:00,11.29,11.31,11.27,11.31,55800.0,7.3508,7.3638,7.3378,7.3638,55800.0
2009-06-12 10:40:00,11.31,11.4,11.31,11.4,65200.0,7.3638,7.4224,7.3638,7.4224,65200.0
2009-06-12 10:45:00,11.4,11.4,11.35,11.35,45200.0,7.4224,7.4224,7.3899,7.3899,45200.0
2009-06-12 10:50:00,11.35,11.38,11.34,11.37,24000.0,7.3899,7.4094,7.3834,7.4029,24000.0
2009-06-12 10:55:00,11.37,11.37,11.34,11.34,21400.0,7.4029,7.4029,7.3834,7.3834,21400.0
2009-06-12 11:00:00,11.34,11.34,11.31,11.31,29800.0,7.3834,7.3834,7.3638,7.3638,29800.0
2009-06-12 11:05:00,11.31,11.32,11.31,11.31,24000.0,7.3638,7.3704,7.3638,7.3638,24000.0
2009-06-12 11:10:00,11.3,11.32,11.29,11.29,76400.0,7.3573,7.3704,7.3508,7.3508,76400.0
2009-06-12 11:15:00,11.29,11.3,11.24,11.25,118000.0,7.3508,7.3573,7.3183,7.3248,118000.0
2009-06-12 11:20:00,11.26,11.29,11.25,11.28,69400.0,7.3313,7.3508,7.3248,7.3443,69400.0
2009-06-12 11:25:00,11.28,11.3,11.28,11.29,29000.0,7.3443,7.3573,7.3443,7.3508,29000.0
2009-06-12 11:30:00,11.29,11.31,11.29,11.31,18000.0,7.3508,7.3638,7.3508,7.3638,18000.0
2009-06-12 11:35:00,11.31,11.33,11.31,11.31,141000.0,7.3638,7.3769,7.3638,7.3638,141000.0
2009-06-12 11:40:00,11.32,11.32,11.29,11.3,11800.0,7.3704,7.3704,7.3508,7.3573,11800.0
2009-06-12 11:45:00,11.3,11.31,11.28,11.31,45200.0,7.3573,7.3638,7.3443,7.3638,45200.0
2009-06-12 11:50:00,11.3,11.31,11.29,11.29,17600.0,7.3573,7.3638,7.3508,7.3508,17600.0
2009-06-12 11:55:00,11.29,11.3,11.29,11.3,20200.0,7.3508,7.3573,7.3508,7.3573,20200.0
2009-06-12 12:00:00,11.3,11.33,11.29,11.33,31800.0,7.3573,7.3769,7.3508,7.3769,31800.0
2009-06-12 12:05:00,11.33,11.33,11.31,11.33,23000.0,7.3769,7.3769,7.3638,7.3769,23000.0
2009-06-12 12:10:00,11.33,11.33,11.32,11.33,13800.0,7.3769,7.3769,7.3704,7.3769,13800.0
2009-06-12 12:15:00,11.33,11.33,11.31,11.31,31000.0,7.3769,7.3769,7.3638,7.3638,31000.0
2009-06-12 12:20:00,11.31,11.33,11.29,11.33,46000.0,7.3638,7.3769,7.3508,7.3769,46000.0
2009-06-12 12:25:00,11.33,11.33,11.32,11.33,12800.0,7.3769,7.3769,7.3704,7.3769,12800.0
2009-06-12 12:30:00,11.33,11.33,11.28,11.28,51600.0,7.3769,7.3769,7.3443,7.3443,51600.0
2009-06-12 12:35:00,11.28,11.29,11.27,11.28,26600.0,7.3443,7.3508,7.3378,7.3443,26600.0
2009-06-12 12:40:00,11.28,11.29,11.28,11.29,6600.0,7.3443,7.3508,7.3443,7.3508,6600.0
2009-06-12 12:45:00,11.29,11.31,11.29,11.31,23600.0,7.3508,7.3638,7.3508,7.3638,23600.0
2009-06-12 12:50:00,11.3,11.3,11.25,11.25,103000.0,7.3573,7.3573,7.3248,7.3248,103000.0
2009-06-12 12:55:00,11.26,11.26,11.24,11.25,123400.0,7.3313,7.3313,7.3183,7.3248,123400.0
2009-06-12 13:00:00,11.25,11.26,11.24,11.25,69000.0,7.3248,7.3313,7.3183,7.3248,69000.0
2009-06-12 13:05:00,11.24,11.26,11.24,11.24,75000.0,7.3183,7.3313,7.3183,7.3183,75000.0
2009-06-12 13:10:00,11.24,11.24,11.23,11.24,79800.0,7.3183,7.3183,7.3118,7.3183,79800.0
2009-06-12 13:15:00,11.24,11.26,11.21,11.22,157200.0,7.3183,7.3313,7.2987,7.3052,157200.0
2009-06-12 13:20:00,11.21,11.23,11.21,11.22,43600.0,7.2987,7.3118,7.2987,7.3052,43600.0
2009-06-12 13:25:00,11.22,11.24,11.22,11.24,27000.0,7.3052,7.3183,7.3052,7.3183,27000.0
2009-06-12 13:30:00,11.24,11.25,11.2,11.2,127800.0,7.3183,7.3248,7.2922,7.2922,127800.0
2009-06-12 13:35:00,11.21,11.22,11.2,11.21,115600.0,7.2987,7.3052,7.2922,7.2987,115600.0
2009-06-12 13:40:00,11.21,11.24,11.21,11.24,45400.0,7.2987,7.3183,7.2987,7.3183,45400.0
2009-06-12 13:45:00,11.24,11.25,11.23,11.24,26200.0,7.3183,7.3248,7.3118,7.3183,26200.0
2009-06-12 13:50:00,11.24,11.25,11.24,11.25,36600.0,7.3183,7.3248,7.3183,7.3248,36600.0
2009-06-12 13:55:00,11.24,11.27,11.24,11.27,42000.0,7.3183,7.3378,7.3183,7.3378,42000.0
2009-06-12 14:00:00,11.26,11.28,11.26,11.26,36600.0,7.3313,7.3443,7.3313,7.3313,36600.0
2009-06-12 14:05:00,11.26,11.27,11.26,11.27,39000.0,7.3313,7.3378,7.3313,7.3378,39000.0
2009-06-12 14:10:00,11.27,11.27,11.26,11.27,31400.0,7.3378,7.3378,7.3313,7.3378,31400.0
2009-06-12 14:15:00,11.27,11.27,11.26,11.26,39400.0,7.3378,7.3378,7.3313,7.3313,39400.0
2009-06-12 14:20:00,11.27,11.28,11.26,11.26,43200.0,7.3378,7.3443,7.3313,7.3313,43200.0
2009-06-12 14:25:00,11.26,11.27,11.24,11.25,79600.0,7.3313,7.3378,7.3183,7.3248,79600.0
2009-06-12 14:30:00,11.25,11.28,11.24,11.27,34400.0,7.3248,7.3443,7.3183,7.3378,34400.0
2009-06-12 14:35:00,11.27,11.29,11.27,11.28,52200.0,7.3378,7.3508,7.3378,7.3443,52200.0
2009-06-12 14:40:00,11.28,11.33,11.28,11.32,199200.0,7.3443,7.3769,7.3443,7.3704,199200.0
2009-06-12 14:45:00,11.32,11.33,11.31,11.31,92000.0,7.3704,7.3769,7.3638,7.3638,92000.0
2009-06-12 14:50:00,11.31,11.31,11.29,11.29,45000.0,7.3638,7.3638,7.3508,7.3508,45000.0
2009-06-12 14:55:00,11.29,11.31,11.29,11.31,52600.0,7.3508,7.3638,7.3508,7.3638,52600.0
2009-06-12 15:00:00,11.31,11.33,11.31,11.32,62600.0,7.3638,7.3769,7.3638,7.3704,62600.0
2009-06-12 15:05:00,11.33,11.33,11.31,11.32,59000.0,7.3769,7.3769,7.3638,7.3704,59000.0
2009-06-12 15:10:00,11.32,11.33,11.31,11.33,104400.0,7.3704,7.3769,7.3638,7.3769,104400.0
2009-06-12 15:15:00,11.33,11.35,11.32,11.35,65000.0,7.3769,7.3899,7.3704,7.3899,65000.0
2009-06-12 15:20:00,11.35,11.35,11.32,11.33,52200.0,7.3899,7.3899,7.3704,7.3769,52200.0
2009-06-12 15:25:00,11.33,11.34,11.32,11.34,55400.0,7.3769,7.3834,7.3704,7.3834,55400.0
2009-06-12 15:30:00,11.34,11.35,11.34,11.35,87400.0,7.3834,7.3899,7.3834,7.3899,87400.0
2009-06-12 15:35:00,11.35,11.35,11.29,11.3,172400.0,7.3899,7.3899,7.3508,7.3573,172400.0
2009-06-12 15:40:00,11.3,11.33,11.3,11.32,83400.0,7.3573,7.3769,7.3573,7.3704,83400.0
2009-06-12 15:45:00,11.33,11.33,11.29,11.31,98800.0,7.3769,7.3769,7.3508,7.3638,98800.0
2009-06-12 15:50:00,11.31,11.35,11.31,11.35,425600.0,7.3638,7.3899,7.3638,7.3899,425600.0
2009-06-12 15:55:00,11.35,11.39,11.35,11.38,451200.0,7.3899,7.4159,7.3899,7.4094,451200.0
2009-06-15 09:30:00,11.18,11.27,11.15,11.2,115800.0,7.2792,7.3378,7.2597,7.2922,115800.0
2009-06-15 09:35:00,11.21,11.29,11.17,11.29,50000.0,7.2987,7.3508,7.2727,7.3508,50000.0
2009-06-15 09:40:00,11.28,11.28,11.23,11.24,52600.0,7.3443,7.3443,7.3118,7.3183,52600.0
2009-06-15 09:45:00,11.23,11.23,11.09,11.13,183200.0,7.3118,7.3118,7.2206,7.2466,183200.0
2009-06-15 09:50:00,11.13,11.14,11.11,11.12,102400.0,7.2466,7.2532,7.2336,7.2401,102400.0
2009-06-15 09:55:00,11.12,11.13,11.11,11.13,66800.0,7.2401,7.2466,7.2336,7.2466,66800.0
2009-06-15 10:00:00,11.13,11.16,11.12,11.12,80000.0,7.2466,7.2662,7.2401,7.2401,80000.0
2009-06-15 10:05:00,11.12,11.14,11.11,11.14,44400.0,7.2401,7.2532,7.2336,7.2532,44400.0
2009-06-15 10:10:00,11.15,11.19,11.15,11.17,68600.0,7.2597,7.2857,7.2597,7.2727,68600.0
2009-06-15 10:15:00,11.17,11.19,11.15,11.19,82200.0,7.2727,7.2857,7.2597,7.2857,82200.0
2009-06-15 10:20:00,11.19,11.22,11.17,11.21,55000.0,7.2857,7.3052,7.2727,7.2987,55000.0
2009-06-15 10:25:00,11.21,11.21,11.19,11.2,86800.0,7.2987,7.2987,7.2857,7.2922,86800.0
2009-06-15 10:30:00,11.21,11.21,11.12,11.12,229400.0,7.2987,7.2987,7.2401,7.2401,229400.0
2009-06-15 10:35:00,11.12,11.13,11.05,11.06,121400.0,7.2401,7.2466,7.1946,7.2011,121400.0
2009-06-15 10:40:00,11.06,11.07,11.02,11.03,113800.0,7.2011,7.2076,7.175,7.1815,113800.0
2009-06-15 10:45:00,11.03,11.08,11.03,11.07,59000.0,7.1815,7.2141,7.1815,7.2076,59000.0
2009-06-15 10:50:00,11.07,11.11,11.06,11.1,68400.0,7.2076,7.2336,7.2011,7.2271,68400.0
2009-06-15 10:55:00,11.1,11.11,11.07,11.07,33000.0,7.2271,7.2336,7.2076,7.2076,33000.0
2009-06-15 11:00:00,11.08,11.09,11.05,11.06,70600.0,7.2141,7.2206,7.1946,7.2011,70600.0
2009-06-15 11:05:00,11.06,11.08,11.04,11.06,88000.0,7.2011,7.2141,7.1881,7.2011,88000.0
2009-06-15 11:10:00,11.06,11.08,11.04,11.05,74000.0,7.2011,7.2141,7.1881,7.1946,74000.0
2009-06-15 11:15:00,11.05,11.09,11.05,11.07,92400.0,7.1946,7.2206,7.1946,7.2076,92400.0
2009-06-15 11:20:00,11.06,11.1,11.05,11.1,89400.0,7.2011,7.2271,7.1946,7.2271,89400.0
2009-06-15 11:25:00,11.09,11.11,11.08,11.11,35000.0,7.2206,7.2336,7.2141,7.2336,35000.0
2009-06-15 11:30:00,11.1,11.12,11.1,11.11,43600.0,7.2271,7.2401,7.2271,7.2336,43600.0
2009-06-15 11:35:00,11.11,11.13,11.11,11.12,26600.0,7.2336,7.2466,7.2336,7.2401,26600.0
2009-06-15 11:40:00,11.12,11.14,11.12,11.14,54800.0,7.2401,7.2532,7.2401,7.2532,54800.0
2009-06-15 11:45:00,11.15,11.16,11.13,11.14,48200.0,7.2597,7.2662,7.2466,7.2532,48200.0
2009-06-15 11:50:00,11.13,11.13,11.1,11.11,45600.0,7.2466,7.2466,7.2271,7.2336,45600.0
2009-06-15 11:55:00,11.11,11.11,11.1,11.1,14000.0,7.2336,7.2336,7.2271,7.2271,14000.0
2009-06-15 12:00:00,11.11,11.12,11.1,11.1,35000.0,7.2336,7.2401,7.2271,7.2271,35000.0
2009-06-15 12:05:00,11.1,11.11,11.09,11.11,50600.0,7.2271,7.2336,7.2206,7.2336,50600.0
2009-06-15 12:10:00,11.11,11.12,11.1,11.11,23400.0,7.2336,7.2401,7.2271,7.2336,23400.0
2009-06-15 12:15:00,11.11,11.12,11.1,11.12,30200.0,7.2336,7.2401,7.2271,7.2401,30200.0
2009-06-15 12:20:00,11.13,11.15,11.13,11.13,43000.0,7.2466,7.2597,7.2466,7.2466,43000.0
2009-06-15 12:25:00,11.13,11.15,11.12,11.13,31600.0,7.2466,7.2597,7.2401,7.2466,31600.0
2009-06-15 12:30:00,11.13,11.16,11.13,11.16,41400.0,7.2466,7.2662,7.2466,7.2662,41400.0
2009-06-15 12:35:00,11.16,11.19,11.15,11.18,51600.0,7.2662,7.2857,7.2597,7.2792,51600.0
2009-06-15 12:40:00,11.18,11.2,11.18,11.2,44800.0,7.2792,7.2922,7.2792,7.2922,44800.0
2009-06-15 12:45:00,11.2,11.2,11.18,11.19,53400.0,7.2922,7.2922,7.2792,7.2857,53400.0
2009-06-15 12:50:00,11.18,11.2,11.18,11.18,108800.0,7.2792,7.2922,7.2792,7.2792,108800.0
2009-06-15 12:55:00,11.19,11.22,11.19,11.22,70600.0,7.2857,7.3052,7.2857,7.3052,70600.0
2009-06-15 13:00:00,11.22,11.22,11.18,11.18,39400.0,7.3052,7.3052,7.2792,7.2792,39400.0
2009-06-15 13:05:00,11.18,11.21,11.18,11.21,56400.0,7.2792,7.2987,7.2792,7.2987,56400.0
2009-06-15 13:10:00,11.21,11.22,11.21,11.21,24400.0,7.2987,7.3052,7.2987,7.2987,24400.0
2009-06-15 13:15:00,11.22,11.22,11.2,11.21,111400.0,7.3052,7.3052,7.2922,7.2987,111400.0
2009-06-15 13:20:00,11.2,11.22,11.2,11.21,107400.0,7.2922,7.3052,7.2922,7.2987,107400.0
2009-06-15 13:25:00,11.21,11.22,11.21,11.22,57000.0,7.2987,7.3052,7.2987,7.3052,57000.0
2009-06-15 13:30:00,11.21,11.22,11.18,11.2,49400.0,7.2987,7.3052,7.2792,7.2922,49400.0
2009-06-15 13:35:00,11.2,11.21,11.19,11.2,30800.0,7.2922,7.2987,7.2857,7.2922,30800.0
2009-06-15 13:40:00,11.2,11.2,11.19,11.19,14000.0,7.2922,7.2922,7.2857,7.2857,14000.0
2009-06-15 13:45:00,11.19,11.22,11.19,11.21,66000.0,7.2857,7.3052,7.2857,7.2987,66000.0
2009-06-15 13:50:00,11.21,11.22,11.21,11.22,35400.0,7.2987,7.3052,7.2987,7.3052,35400.0
2009-06-15 13:55:00,11.22,11.22,11.21,11.22,52800.0,7.3052,7.3052,7.2987,7.3052,52800.0
2009-06-15 14:00:00,11.22,11.24,11.22,11.24,63000.0,7.3052,7.3183,7.3052,7.3183,63000.0
2009-06-15 14:05:00,11.24,11.24,11.21,11.22,45200.0,7.3183,7.3183,7.2987,7.3052,45200.0
2009-06-15 14:10:00,11.22,11.22,11.21,11.22,20200.0,7.3052,7.3052,7.2987,7.3052,20200.0
2009-06-15 14:15:00,11.21,11.23,11.21,11.22,41400.0,7.2987,7.3118,7.2987,7.3052,41400.0
2009-06-15 14:20:00,11.22,11.24,11.22,11.23,52400.0,7.3052,7.3183,7.3052,7.3118,52400.0
2009-06-15 14:25:00,11.24,11.26,11.23,11.26,41600.0,7.3183,7.3313,7.3118,7.3313,41600.0
2009-06-15 14:30:00,11.26,11.26,11.24,11.24,50400.0,7.3313,7.3313,7.3183,7.3183,50400.0
2009-06-15 14:35:00,11.24,11.24,11.22,11.24,63000.0,7.3183,7.3183,7.3052,7.3183,63000.0
2009-06-15 14:40:00,11.24,11.24,11.22,11.22,67000.0,7.3183,7.3183,7.3052,7.3052,67000.0
2009-06-15 14:45:00,11.22,11.22,11.2,11.21,51200.0,7.3052,7.3052,7.2922,7.2987,51200.0
2009-06-15 14:50:00,11.22,11.22,11.19,11.2,47400.0,7.3052,7.3052,7.2857,7.2922,47400.0
2009-06-15 14:55:00,11.2,11.22,11.2,11.22,80000.0,7.2922,7.3052,7.2922,7.3052,80000.0
2009-06-15 15:00:00,11.22,11.22,11.19,11.21,91000.0,7.3052,7.3052,7.2857,7.2987,91000.0
2009-06-15 15:05:00,11.2,11.24,11.2,11.24,47200.0,7.2922,7.3183,7.2922,7.3183,47200.0
2009-06-15 15:10:00,11.24,11.24,11.23,11.24,77600.0,7.3183,7.3183,7.3118,7.3183,77600.0
2009-06-15 15:15:00,11.24,11.26,11.22,11.22,97400.0,7.3183,7.3313,7.3052,7.3052,97400.0
2009-06-15 15:20:00,11.22,11.24,11.22,11.24,78600.0,7.3052,7.3183,7.3052,7.3183,78600.0
2009-06-15 15:25:00,11.24,11.25,11.23,11.24,54600.0,7.3183,7.3248,7.3118,7.3183,54600.0
2009-06-15 15:30:00,11.24,11.24,11.22,11.23,52000.0,7.3183,7.3183,7.3052,7.3118,52000.0
2009-06-15 15:35:00,11.24,11.27,11.24,11.26,151400.0,7.3183,7.3378,7.3183,7.3313,151400.0
2009-06-15 15:40:00,11.25,11.26,11.23,11.24,90800.0,7.3248,7.3313,7.3118,7.3183,90800.0
2009-06-15 15:45:00,11.24,11.28,11.24,11.26,120400.0,7.3183,7.3443,7.3183,7.3313,120400.0
2009-06-15 15:50:00,11.26,11.27,11.23,11.27,264800.0,7.3313,7.3378,7.3118,7.3378,264800.0
2009-06-15 15:55:00,11.27,11.28,11.26,11.26,271000.0,7.3378,7.3443,7.3313,7.3313,271000.0
2009-06-16 09:30:00,11.35,11.37,11.21,11.23,87200.0,7.3899,7.4029,7.2987,7.3118,87200.0
2009-06-16 09:35:00,11.22,11.3,11.19,11.19,73600.0,7.3052,7.3573,7.2857,7.2857,73600.0
2009-06-16 09:40:00,11.19,11.25,11.18,11.25,44200.0,7.2857,7.3248,7.2792,7.3248,44200.0
2009-06-16 09:45:00,11.25,11.31,11.24,11.31,90800.0,7.3248,7.3638,7.3183,7.3638,90800.0
2009-06-16 09:50:00,11.31,11.34,11.27,11.29,87800.0,7.3638,7.3834,7.3378,7.3508,87800.0
2009-06-16 09:55:00,11.28,11.33,11.24,11.31,207200.0,7.3443,7.3769,7.3183,7.3638,207200.0
2009-06-16 10:00:00,11.31,11.38,11.29,11.37,165000.0,7.3638,7.4094,7.3508,7.4029,165000.0
2009-06-16 10:05:00,11.37,11.38,11.33,11.34,139000.0,7.4029,7.4094,7.3769,7.3834,139000.0
2009-06-16 10:10:00,11.34,11.37,11.31,11.31,147400.0,7.3834,7.4029,7.3638,7.3638,147400.0
2009-06-16 10:15:00,11.31,11.33,11.24,11.26,123200.0,7.3638,7.3769,7.3183,7.3313,123200.0
2009-06-16 10:20:00,11.26,11.33,11.26,11.31,92400.0,7.3313,7.3769,7.3313,7.3638,92400.0
2009-06-16 10:25:00,11.31,11.34,11.3,11.31,67800.0,7.3638,7.3834,7.3573,7.3638,67800.0
2009-06-16 10:30:00,11.31,11.33,11.3,11.3,65200.0,7.3638,7.3769,7.3573,7.3573,65200.0
2009-06-16 10:35:00,11.29,11.36,11.28,11.35,76400.0,7.3508,7.3964,7.3443,7.3899,76400.0
2009-06-16 10:40:00,11.35,11.36,11.33,11.35,57800.0,7.3899,7.3964,7.3769,7.3899,57800.0
2009-06-16 10:45:00,11.34,11.36,11.32,11.35,62600.0,7.3834,7.3964,7.3704,7.3899,62600.0
2009-06-16 10:50:00,11.35,11.38,11.35,11.38,44800.0,7.3899,7.4094,7.3899,7.4094,44800.0
2009-06-16 10:55:00,11.37,11.38,11.36,11.36,20400.0,7.4029,7.4094,7.3964,7.3964,20400.0
2009-06-16 11:00:00,11.36,11.39,11.36,11.38,68400.0,7.3964,7.4159,7.3964,7.4094,68400.0
2009-06-16 11:05:00,11.38,11.38,11.34,11.34,42400.0,7.4094,7.4094,7.3834,7.3834,42400.0
2009-06-16 11:10:00,11.34,11.37,11.34,11.36,47000.0,7.3834,7.4029,7.3834,7.3964,47000.0
2009-06-16 11:15:00,11.36,11.36,11.33,11.33,32200.0,7.3964,7.3964,7.3769,7.3769,32200.0
2009-06-16 11:20:00,11.33,11.34,11.3,11.31,20800.0,7.3769,7.3834,7.3573,7.3638,20800.0
2009-06-16 11:25:00,11.31,11.33,11.3,11.31,57200.0,7.3638,7.3769,7.3573,7.3638,57200.0
2009-06-16 11:30:00,11.31,11.33,11.29,11.29,42400.0,7.3638,7.3769,7.3508,7.3508,42400.0
2009-06-16 11:35:00,11.3,11.31,11.29,11.3,14800.0,7.3573,7.3638,7.3508,7.3573,14800.0
2009-06-16 11:40:00,11.3,11.31,11.29,11.29,14600.0,7.3573,7.3638,7.3508,7.3508,14600.0
2009-06-16 11:45:00,11.29,11.3,11.26,11.26,18000.0,7.3508,7.3573,7.3313,7.3313,18000.0
2009-06-16 11:50:00,11.26,11.27,11.25,11.27,11800.0,7.3313,7.3378,7.3248,7.3378,11800.0
2009-06-16 11:55:00,11.27,11.28,11.27,11.28,20200.0,7.3378,7.3443,7.3378,7.3443,20200.0
2009-06-16 12:00:00,11.28,11.29,11.27,11.28,9000.0,7.3443,7.3508,7.3378,7.3443,9000.0
2009-06-16 12:05:00,11.29,11.29,11.26,11.26,35800.0,7.3508,7.3508,7.3313,7.3313,35800.0
2009-06-16 12:10:00,11.26,11.3,11.26,11.29,47400.0,7.3313,7.3573,7.3313,7.3508,47400.0
2009-06-16 12:15:00,11.3,11.3,11.27,11.27,29200.0,7.3573,7.3573,7.3378,7.3378,29200.0
2009-06-16 12:20:00,11.27,11.28,11.24,11.24,26400.0,7.3378,7.3443,7.3183,7.3183,26400.0
2009-06-16 12:25:00,11.25,11.25,11.24,11.25,25600.0,7.3248,7.3248,7.3183,7.3248,25600.0
2009-06-16 12:30:00,11.26,11.26,11.22,11.22,69400.0,7.3313,7.3313,7.3052,7.3052,69400.0
2009-06-16 12:35:00,11.22,11.22,11.19,11.19,34400.0,7.3052,7.3052,7.2857,7.2857,34400.0
2009-06-16 12:40:00,11.19,11.2,11.17,11.2,72800.0,7.2857,7.2922,7.2727,7.2922,72800.0
2009-06-16 12:45:00,11.19,11.2,11.15,11.15,74200.0,7.2857,7.2922,7.2597,7.2597,74200.0
2009-06-16 12:50:00,11.15,11.2,11.15,11.2,96800.0,7.2597,7.2922,7.2597,7.2922,96800.0
2009-06-16 12:55:00,11.19,11.2,11.17,11.18,81600.0,7.2857,7.2922,7.2727,7.2792,81600.0
2009-06-16 13:00:00,11.17,11.19,11.15,11.18,132600.0,7.2727,7.2857,7.2597,7.2792,132600.0
2009-06-16 13:05:00,11.18,11.18,11.17,11.17,22200.0,7.2792,7.2792,7.2727,7.2727,22200.0
2009-06-16 13:10:00,11.17,11.18,11.15,11.18,69200.0,7.2727,7.2792,7.2597,7.2792,69200.0
2009-06-16 13:15:00,11.18,11.2,11.18,11.18,35200.0,7.2792,7.2922,7.2792,7.2792,35200.0
2009-06-16 13:20:00,11.18,11.18,11.15,11.16,57200.0,7.2792,7.2792,7.2597,7.2662,57200.0
2009-06-16 13:25:00,11.16,11.18,11.15,11.18,61400.0,7.2662,7.2792,7.2597,7.2792,61400.0
2009-06-16 13:30:00,11.18,11.19,11.17,11.19,48400.0,7.2792,7.2857,7.2727,7.2857,48400.0
2009-06-16 13:35:00,11.18,11.18,11.17,11.18,18400.0,7.2792,7.2792,7.2727,7.2792,18400.0
2009-06-16 13:40:00,11.17,11.2,11.17,11.2,42400.0,7.2727,7.2922,7.2727,7.2922,42400.0
2009-06-16 13:45:00,11.2,11.22,11.19,11.2,22600.0,7.2922,7.3052,7.2857,7.2922,22600.0
2009-06-16 13:50:00,11.2,11.2,11.18,11.18,53000.0,7.2922,7.2922,7.2792,7.2792,53000.0
2009-06-16 13:55:00,11.18,11.18,11.15,11.16,86600.0,7.2792,7.2792,7.2597,7.2662,86600.0
2009-06-16 14:00:00,11.16,11.16,11.13,11.13,133400.0,7.2662,7.2662,7.2466,7.2466,133400.0
2009-06-16 14:05:00,11.13,11.15,11.13,11.13,60000.0,7.2466,7.2597,7.2466,7.2466,60000.0
2009-06-16 14:10:00,11.13,11.13,11.1,11.13,161000.0,7.2466,7.2466,7.2271,7.2466,161000.0
2009-06-16 14:15:00,11.13,11.13,11.11,11.13,51400.0,7.2466,7.2466,7.2336,7.2466,51400.0
2009-06-16 14:20:00,11.13,11.13,11.12,11.13,16000.0,7.2466,7.2466,7.2401,7.2466,16000.0
2009-06-16 14:25:00,11.13,11.13,11.09,11.1,61600.0,7.2466,7.2466,7.2206,7.2271,61600.0
2009-06-16 14:30:00,11.1,11.12,11.08,11.12,135400.0,7.2271,7.2401,7.2141,7.2401,135400.0
2009-06-16 14:35:00,11.12,11.16,11.1,11.15,156000.0,7.2401,7.2662,7.2271,7.2597,156000.0
2009-06-16 14:40:00,11.15,11.17,11.13,11.13,100400.0,7.2597,7.2727,7.2466,7.2466,100400.0
2009-06-16 14:45:00,11.13,11.15,11.13,11.13,64600.0,7.2466,7.2597,7.2466,7.2466,64600.0
2009-06-16 14:50:00,11.13,11.15,11.13,11.15,96000.0,7.2466,7.2597,7.2466,7.2597,96000.0
2009-06-16 14:55:00,11.15,11.19,11.14,11.18,143000.0,7.2597,7.2857,7.2532,7.2792,143000.0
2009-06-16 15:00:00,11.18,11.2,11.17,11.18,147400.0,7.2792,7.2922,7.2727,7.2792,147400.0
2009-06-16 15:05:00,11.18,11.2,11.17,11.19,169000.0,7.2792,7.2922,7.2727,7.2857,169000.0
2009-06-16 15:10:00,11.18,11.19,11.17,11.18,102200.0,7.2792,7.2857,7.2727,7.2792,102200.0
2009-06-16 15:15:00,11.18,11.22,11.18,11.22,93200.0,7.2792,7.3052,7.2792,7.3052,93200.0
2009-06-16 15:20:00,11.22,11.22,11.19,11.2,34200.0,7.3052,7.3052,7.2857,7.2922,34200.0
2009-06-16 15:25:00,11.2,11.21,11.18,11.21,140200.0,7.2922,7.2987,7.2792,7.2987,140200.0
2009-06-16 15:30:00,11.21,11.23,11.2,11.22,109400.0,7.2987,7.3118,7.2922,7.3052,109400.0
2009-06-16 15:35:00,11.22,11.23,11.2,11.22,116400.0,7.3052,7.3118,7.2922,7.3052,116400.0
2009-06-16 15:40:00,11.22,11.24,11.21,11.21,131200.0,7.3052,7.3183,7.2987,7.2987,131200.0
2009-06-16 15:45:00,11.22,11.24,11.2,11.21,145600.0,7.3052,7.3183,7.2922,7.2987,145600.0
2009-06-16 15:50:00,11.2,11.21,11.17,11.2,315600.0,7.2922,7.2987,7.2727,7.2922,315600.0
2009-06-16 15:55:00,11.2,11.2,11.15,11.15,322400.0,7.2922,7.2922,7.2597,7.2597,322400.0
2009-06-17 09:30:00,11.2,11.31,11.19,11.3,69400.0,7.2922,7.3638,7.2857,7.3573,69400.0
2009-06-17 09:35:00,11.29,11.34,11.29,11.31,42400.0,7.3508,7.3834,7.3508,7.3638,42400.0
2009-06-17 09:40:00,11.31,11.31,11.17,11.21,97400.0,7.3638,7.3638,7.2727,7.2987,97400.0
2009-06-17 09:45:00,11.21,11.24,11.16,11.16,63800.0,7.2987,7.3183,7.2662,7.2662,63800.0
2009-06-17 09:50:00,11.17,11.22,11.13,11.14,99000.0,7.2727,7.3052,7.2466,7.2532,99000.0
2009-06-17 09:55:00,11.13,11.14,11.1,11.11,74400.0,7.2466,7.2532,7.2271,7.2336,74400.0
2009-06-17 10:00:00,11.11,11.13,11.08,11.13,100600.0,7.2336,7.2466,7.2141,7.2466,100600.0
2009-06-17 10:05:00,11.13,11.22,11.12,11.18,132200.0,7.2466,7.3052,7.2401,7.2792,132200.0
2009-06-17 10:10:00,11.18,11.19,11.15,11.15,90800.0,7.2792,7.2857,7.2597,7.2597,90800.0
2009-06-17 10:15:00,11.15,11.17,11.13,11.13,87600.0,7.2597,7.2727,7.2466,7.2466,87600.0
2009-06-17 10:20:00,11.13,11.15,11.07,11.07,56200.0,7.2466,7.2597,7.2076,7.2076,56200.0
2009-06-17 10:25:00,11.06,11.1,11.06,11.1,57000.0,7.2011,7.2271,7.2011,7.2271,57000.0
2009-06-17 10:30:00,11.1,11.12,11.06,11.11,75200.0,7.2271,7.2401,7.2011,7.2336,75200.0
2009-06-17 10:35:00,11.1,11.11,11.08,11.09,58400.0,7.2271,7.2336,7.2141,7.2206,58400.0
2009-06-17 10:40:00,11.09,11.12,11.06,11.07,47800.0,7.2206,7.2401,7.2011,7.2076,47800.0
2009-06-17 10:45:00,11.08,11.13,11.06,11.13,48800.0,7.2141,7.2466,7.2011,7.2466,48800.0
2009-06-17 10:50:00,11.13,11.19,11.12,11.18,88600.0,7.2466,7.2857,7.2401,7.2792,88600.0
2009-06-17 10:55:00,11.18,11.2,11.18,11.18,77200.0,7.2792,7.2922,7.2792,7.2792,77200.0
2009-06-17 11:00:00,11.18,11.23,11.17,11.21,72600.0,7.2792,7.3118,7.2727,7.2987,72600.0
2009-06-17 11:05:00,11.2,11.24,11.2,11.21,83800.0,7.2922,7.3183,7.2922,7.2987,83800.0
2009-06-17 11:10:00,11.21,11.22,11.19,11.19,92000.0,7.2987,7.3052,7.2857,7.2857,92000.0
2009-06-17 11:15:00,11.19,11.27,11.19,11.27,101200.0,7.2857,7.3378,7.2857,7.3378,101200.0
2009-06-17 11:20:00,11.27,11.3,11.26,11.27,77000.0,7.3378,7.3573,7.3313,7.3378,77000.0
2009-06-17 11:25:00,11.26,11.3,11.26,11.27,72800.0,7.3313,7.3573,7.3313,7.3378,72800.0
2009-06-17 11:30:00,11.27,11.31,11.26,11.28,65800.0,7.3378,7.3638,7.3313,7.3443,65800.0
2009-06-17 11:35:00,11.28,11.29,11.26,11.27,24600.0,7.3443,7.3508,7.3313,7.3378,24600.0
2009-06-17 11:40:00,11.27,11.29,11.27,11.29,30200.0,7.3378,7.3508,7.3378,7.3508,30200.0
2009-06-17 11:45:00,11.29,11.29,11.26,11.26,44800.0,7.3508,7.3508,7.3313,7.3313,44800.0
2009-06-17 11:50:00,11.26,11.27,11.24,11.24,49600.0,7.3313,7.3378,7.3183,7.3183,49600.0
2009-06-17 11:55:00,11.24,11.27,11.22,11.26,47000.0,7.3183,7.3378,7.3052,7.3313,47000.0
2009-06-17 12:00:00,11.26,11.33,11.26,11.31,115800.0,7.3313,7.3769,7.3313,7.3638,115800.0
2009-06-17 12:05:00,11.31,11.35,11.31,11.35,124600.0,7.3638,7.3899,7.3638,7.3899,124600.0
2009-06-17 12:10:00,11.35,11.36,11.32,11.34,84400.0,7.3899,7.3964,7.3704,7.3834,84400.0
2009-06-17 12:15:00,11.34,11.35,11.33,11.34,58400.0,7.3834,7.3899,7.3769,7.3834,58400.0
2009-06-17 12:20:00,11.34,11.38,11.34,11.38,89000.0,7.3834,7.4094,7.3834,7.4094,89000.0
2009-06-17 12:25:00,11.38,11.4,11.34,11.34,50400.0,7.4094,7.4224,7.3834,7.3834,50400.0
2009-06-17 12:30:00,11.34,11.34,11.31,11.31,22800.0,7.3834,7.3834,7.3638,7.3638,22800.0
2009-06-17 12:35:00,11.31,11.31,11.3,11.31,36600.0,7.3638,7.3638,7.3573,7.3638,36600.0
2009-06-17 12:40:00,11.31,11.35,11.3,11.34,151000.0,7.3638,7.3899,7.3573,7.3834,151000.0
2009-06-17 12:45:00,11.34,11.34,11.31,11.31,40000.0,7.3834,7.3834,7.3638,7.3638,40000.0
2009-06-17 12:50:00,11.3,11.3,11.29,11.29,14200.0,7.3573,7.3573,7.3508,7.3508,14200.0
2009-06-17 12:55:00,11.29,11.29,11.29,11.29,6800.0,7.3508,7.3508,7.3508,7.3508,6800.0
2009-06-17 13:00:00,11.29,11.3,11.29,11.3,20200.0,7.3508,7.3573,7.3508,7.3573,20200.0
2009-06-17 13:05:00,11.29,11.29,11.28,11.28,25800.0,7.3508,7.3508,7.3443,7.3443,25800.0
2009-06-17 13:10:00,11.28,11.3,11.28,11.3,13800.0,7.3443,7.3573,7.3443,7.3573,13800.0
2009-06-17 13:15:00,11.3,11.33,11.28,11.32,71000.0,7.3573,7.3769,7.3443,7.3704,71000.0
2009-06-17 13:20:00,11.33,11.35,11.32,11.34,34800.0,7.3769,7.3899,7.3704,7.3834,34800.0
2009-06-17 13:25:00,11.34,11.37,11.34,11.37,23200.0,7.3834,7.4029,7.3834,7.4029,23200.0
2009-06-17 13:30:00,11.37,11.39,11.36,11.38,21600.0,7.4029,7.4159,7.3964,7.4094,21600.0
2009-06-17 13:35:00,11.38,11.4,11.38,11.4,52200.0,7.4094,7.4224,7.4094,7.4224,52200.0
2009-06-17 13:40:00,11.39,11.43,11.38,11.42,120800.0,7.4159,7.442,7.4094,7.4355,120800.0
2009-06-17 13:45:00,11.43,11.44,11.41,11.42,84200.0,7.442,7.4485,7.429,7.4355,84200.0
2009-06-17 13:50:00,11.42,11.42,11.4,11.4,38400.0,7.4355,7.4355,7.4224,7.4224,38400.0
2009-06-17 13:55:00,11.4,11.42,11.4,11.4,104000.0,7.4224,7.4355,7.4224,7.4224,104000.0
2009-06-17 14:00:00,11.4,11.42,11.4,11.4,34200.0,7.4224,7.4355,7.4224,7.4224,34200.0
2009-06-17 14:05:00,11.4,11.42,11.4,11.4,51000.0,7.4224,7.4355,7.4224,7.4224,51000.0
2009-06-17 14:10:00,11.4,11.42,11.4,11.42,82800.0,7.4224,7.4355,7.4224,7.4355,82800.0
2009-06-17 14:15:00,11.42,11.43,11.41,11.42,52400.0,7.4355,7.442,7.429,7.4355,52400.0
2009-06-17 14:20:00,11.42,11.44,11.4,11.44,70200.0,7.4355,7.4485,7.4224,7.4485,70200.0
2009-06-17 14:25:00,11.43,11.44,11.41,11.42,42200.0,7.442,7.4485,7.429,7.4355,42200.0
2009-06-17 14:30:00,11.43,11.43,11.4,11.42,101600.0,7.442,7.442,7.4224,7.4355,101600.0
2009-06-17 14:35:00,11.42,11.42,11.4,11.4,58800.0,7.4355,7.4355,7.4224,7.4224,58800.0
2009-06-17 14:40:00,11.4,11.4,11.38,11.38,61400.0,7.4224,7.4224,7.4094,7.4094,61400.0
2009-06-17 14:45:00,11.38,11.38,11.34,11.35,169200.0,7.4094,7.4094,7.3834,7.3899,169200.0
2009-06-17 14:50:00,11.35,11.36,11.34,11.34,91000.0,7.3899,7.3964,7.3834,7.3834,91000.0
2009-06-17 14:55:00,11.35,11.38,11.34,11.37,46200.0,7.3899,7.4094,7.3834,7.4029,46200.0
2009-06-17 15:00:00,11.37,11.38,11.35,11.38,45600.0,7.4029,7.4094,7.3899,7.4094,45600.0
2009-06-17 15:05:00,11.38,11.38,11.33,11.35,59400.0,7.4094,7.4094,7.3769,7.3899,59400.0
2009-06-17 15:10:00,11.35,11.36,11.34,11.36,73600.0,7.3899,7.3964,7.3834,7.3964,73600.0
2009-06-17 15:15:00,11.36,11.36,11.33,11.35,88600.0,7.3964,7.3964,7.3769,7.3899,88600.0
2009-06-17 15:20:00,11.35,11.37,11.34,11.35,111000.0,7.3899,7.4029,7.3834,7.3899,111000.0
2009-06-17 15:25:00,11.35,11.35,11.28,11.29,187400.0,7.3899,7.3899,7.3443,7.3508,187400.0
2009-06-17 15:30:00,11.29,11.31,11.27,11.28,208800.0,7.3508,7.3638,7.3378,7.3443,208800.0
2009-06-17 15:35:00,11.29,11.3,11.27,11.29,98200.0,7.3508,7.3573,7.3378,7.3508,98200.0
2009-06-17 15:40:00,11.29,11.33,11.28,11.31,150200.0,7.3508,7.3769,7.3443,7.3638,150200.0
2009-06-17 15:45:00,11.31,11.32,11.29,11.32,192400.0,7.3638,7.3704,7.3508,7.3704,192400.0
2009-06-17 15:50:00,11.32,11.33,11.29,11.3,171200.0,7.3704,7.3769,7.3508,7.3573,171200.0
2009-06-17 15:55:00,11.3,11.31,11.29,11.3,174400.0,7.3573,7.3638,7.3508,7.3573,174400.0
2009-06-18 09:30:00,11.38,11.38,11.11,11.19,77000.0,7.4094,7.4094,7.2336,7.2857,77000.0
2009-06-18 09:35:00,11.19,11.22,11.14,11.15,36200.0,7.2857,7.3052,7.2532,7.2597,36200.0
2009-06-18 09:40:00,11.15,11.24,11.15,11.22,53400.0,7.2597,7.3183,7.2597,7.3052,53400.0
2009-06-18 09:45:00,11.21,11.25,11.21,11.24,48200.0,7.2987,7.3248,7.2987,7.3183,48200.0
2009-06-18 09:50:00,11.24,11.24,11.15,11.21,58800.0,7.3183,7.3183,7.2597,7.2987,58800.0
2009-06-18 09:55:00,11.22,11.32,11.21,11.29,145000.0,7.3052,7.3704,7.2987,7.3508,145000.0
2009-06-18 10:00:00,11.29,11.35,11.27,11.27,130000.0,7.3508,7.3899,7.3378,7.3378,130000.0
2009-06-18 10:05:00,11.27,11.29,11.26,11.27,39000.0,7.3378,7.3508,7.3313,7.3378,39000.0
2009-06-18 10:10:00,11.28,11.35,11.28,11.29,73800.0,7.3443,7.3899,7.3443,7.3508,73800.0
2009-06-18 10:15:00,11.29,11.34,11.27,11.27,66600.0,7.3508,7.3834,7.3378,7.3378,66600.0
2009-06-18 10:20:00,11.26,11.27,11.22,11.22,77400.0,7.3313,7.3378,7.3052,7.3052,77400.0
2009-06-18 10:25:00,11.22,11.24,11.21,11.24,63200.0,7.3052,7.3183,7.2987,7.3183,63200.0
2009-06-18 10:30:00,11.24,11.26,11.21,11.23,53200.0,7.3183,7.3313,7.2987,7.3118,53200.0
2009-06-18 10:35:00,11.23,11.23,11.19,11.19,50000.0,7.3118,7.3118,7.2857,7.2857,50000.0
2009-06-18 10:40:00,11.19,11.19,11.15,11.17,46000.0,7.2857,7.2857,7.2597,7.2727,46000.0
2009-06-18 10:45:00,11.17,11.18,11.14,11.14,29800.0,7.2727,7.2792,7.2532,7.2532,29800.0
2009-06-18 10:50:00,11.14,11.15,11.12,11.13,73400.0,7.2532,7.2597,7.2401,7.2466,73400.0
2009-06-18 10:55:00,11.13,11.17,11.12,11.16,54800.0,7.2466,7.2727,7.2401,7.2662,54800.0
2009-06-18 11:00:00,11.16,11.18,11.16,11.18,43000.0,7.2662,7.2792,7.2662,7.2792,43000.0
2009-06-18 11:05:00,11.19,11.2,11.13,11.13,64000.0,7.2857,7.2922,7.2466,7.2466,64000.0
2009-06-18 11:10:00,11.14,11.15,11.13,11.14,36400.0,7.2532,7.2597,7.2466,7.2532,36400.0
2009-06-18 11:15:00,11.14,11.16,11.13,11.16,29200.0,7.2532,7.2662,7.2466,7.2662,29200.0
2009-06-18 11:20:00,11.16,11.18,11.16,11.17,9800.0,7.2662,7.2792,7.2662,7.2727,9800.0
2009-06-18 11:25:00,11.17,11.18,11.15,11.15,21600.0,7.2727,7.2792,7.2597,7.2597,21600.0
2009-06-18 11:30:00,11.15,11.15,11.12,11.12,39000.0,7.2597,7.2597,7.2401,7.2401,39000.0
2009-06-18 11:35:00,11.12,11.12,11.11,11.12,17800.0,7.2401,7.2401,7.2336,7.2401,17800.0
2009-06-18 11:40:00,11.12,11.13,11.11,11.13,110800.0,7.2401,7.2466,7.2336,7.2466,110800.0
2009-06-18 11:45:00,11.13,11.13,11.11,11.12,616800.0,7.2466,7.2466,7.2336,7.2401,616800.0
2009-06-18 11:50:00,11.13,11.13,11.13,11.13,45600.0,7.2466,7.2466,7.2466,7.2466,45600.0
2009-06-18 11:55:00,11.13,11.2,11.13,11.2,161400.0,7.2466,7.2922,7.2466,7.2922,161400.0
2009-06-18 12:00:00,11.19,11.22,11.19,11.2,87000.0,7.2857,7.3052,7.2857,7.2922,87000.0
2009-06-18 12:05:00,11.21,11.22,11.2,11.22,89800.0,7.2987,7.3052,7.2922,7.3052,89800.0
2009-06-18 12:10:00,11.22,11.23,11.22,11.22,60600.0,7.3052,7.3118,7.3052,7.3052,60600.0
2009-06-18 12:15:00,11.22,11.22,11.22,11.22,6800.0,7.3052,7.3052,7.3052,7.3052,6800.0
2009-06-18 12:20:00,11.21,11.22,11.21,11.22,21400.0,7.2987,7.3052,7.2987,7.3052,21400.0
2009-06-18 12:25:00,11.21,11.21,11.2,11.2,26600.0,7.2987,7.2987,7.2922,7.2922,26600.0
2009-06-18 12:30:00,11.2,11.22,11.2,11.22,24600.0,7.2922,7.3052,7.2922,7.3052,24600.0
2009-06-18 12:35:00,11.22,11.22,11.2,11.21,17600.0,7.3052,7.3052,7.2922,7.2987,17600.0
2009-06-18 12:40:00,11.21,11.21,11.19,11.2,21400.0,7.2987,7.2987,7.2857,7.2922,21400.0
2009-06-18 12:45:00,11.2,11.26,11.19,11.25,40000.0,7.2922,7.3313,7.2857,7.3248,40000.0
2009-06-18 12:50:00,11.24,11.25,11.22,11.23,41600.0,7.3183,7.3248,7.3052,7.3118,41600.0
2009-06-18 12:55:00,11.22,11.24,11.22,11.23,13400.0,7.3052,7.3183,7.3052,7.3118,13400.0
2009-06-18 13:00:00,11.24,11.24,11.23,11.23,9400.0,7.3183,7.3183,7.3118,7.3118,9400.0
2009-06-18 13:05:00,11.23,11.26,11.23,11.24,37800.0,7.3118,7.3313,7.3118,7.3183,37800.0
2009-06-18 13:10:00,11.24,11.25,11.22,11.22,24400.0,7.3183,7.3248,7.3052,7.3052,24400.0
2009-06-18 13:15:00,11.22,11.23,11.2,11.21,16000.0,7.3052,7.3118,7.2922,7.2987,16000.0
2009-06-18 13:20:00,11.22,11.22,11.21,11.22,15400.0,7.3052,7.3052,7.2987,7.3052,15400.0
2009-06-18 13:25:00,11.22,11.23,11.22,11.23,11600.0,7.3052,7.3118,7.3052,7.3118,11600.0
2009-06-18 13:30:00,11.23,11.24,11.22,11.24,18800.0,7.3118,7.3183,7.3052,7.3183,18800.0
2009-06-18 13:35:00,11.23,11.24,11.21,11.21,22200.0,7.3118,7.3183,7.2987,7.2987,22200.0
2009-06-18 13:40:00,11.2,11.22,11.2,11.21,14200.0,7.2922,7.3052,7.2922,7.2987,14200.0
2009-06-18 13:45:00,11.21,11.22,11.21,11.22,21800.0,7.2987,7.3052,7.2987,7.3052,21800.0
2009-06-18 13:50:00,11.22,11.22,11.22,11.22,10600.0,7.3052,7.3052,7.3052,7.3052,10600.0
2009-06-18 13:55:00,11.22,11.22,11.19,11.19,20800.0,7.3052,7.3052,7.2857,7.2857,20800.0
2009-06-18 14:00:00,11.19,11.2,11.18,11.19,39400.0,7.2857,7.2922,7.2792,7.2857,39400.0
2009-06-18 14:05:00,11.19,11.2,11.18,11.19,23200.0,7.2857,7.2922,7.2792,7.2857,23200.0
2009-06-18 14:10:00,11.19,11.19,11.15,11.17,43000.0,7.2857,7.2857,7.2597,7.2727,43000.0
2009-06-18 14:15:00,11.17,11.18,11.17,11.17,20600.0,7.2727,7.2792,7.2727,7.2727,20600.0
2009-06-18 14:20:00,11.17,11.18,11.15,11.15,33200.0,7.2727,7.2792,7.2597,7.2597,33200.0
2009-06-18 14:25:00,11.15,11.17,11.14,11.17,17400.0,7.2597,7.2727,7.2532,7.2727,17400.0
2009-06-18 14:30:00,11.17,11.18,11.16,11.17,94000.0,7.2727,7.2792,7.2662,7.2727,94000.0
2009-06-18 14:35:00,11.17,11.18,11.16,11.16,67800.0,7.2727,7.2792,7.2662,7.2662,67800.0
2009-06-18 14:40:00,11.17,11.18,11.15,11.17,30800.0,7.2727,7.2792,7.2597,7.2727,30800.0
2009-06-18 14:45:00,11.17,11.18,11.17,11.17,15200.0,7.2727,7.2792,7.2727,7.2727,15200.0
2009-06-18 14:50:00,11.17,11.18,11.15,11.17,99000.0,7.2727,7.2792,7.2597,7.2727,99000.0
2009-06-18 14:55:00,11.17,11.2,11.17,11.18,39200.0,7.2727,7.2922,7.2727,7.2792,39200.0
2009-06-18 15:00:00,11.19,11.2,11.17,11.18,44400.0,7.2857,7.2922,7.2727,7.2792,44400.0
2009-06-18 15:05:00,11.18,11.21,11.18,11.21,45800.0,7.2792,7.2987,7.2792,7.2987,45800.0
2009-06-18 15:10:00,11.21,11.21,11.2,11.21,65600.0,7.2987,7.2987,7.2922,7.2987,65600.0
2009-06-18 15:15:00,11.21,11.22,11.2,11.2,37600.0,7.2987,7.3052,7.2922,7.2922,37600.0
2009-06-18 15:20:00,11.2,11.2,11.17,11.18,92800.0,7.2922,7.2922,7.2727,7.2792,92800.0
2009-06-18 15:25:00,11.19,11.19,11.17,11.17,55800.0,7.2857,7.2857,7.2727,7.2727,55800.0
2009-06-18 15:30:00,11.18,11.2,11.17,11.18,43000.0,7.2792,7.2922,7.2727,7.2792,43000.0
2009-06-18 15:35:00,11.18,11.18,11.15,11.17,75800.0,7.2792,7.2792,7.2597,7.2727,75800.0
2009-06-18 15:40:00,11.16,11.19,11.16,11.18,68200.0,7.2662,7.2857,7.2662,7.2792,68200.0
2009-06-18 15:45:00,11.18,11.19,11.15,11.17,132400.0,7.2792,7.2857,7.2597,7.2727,132400.0
2009-06-18 15:50:00,11.17,11.17,11.13,11.16,339600.0,7.2727,7.2727,7.2466,7.2662,339600.0
2009-06-18 15:55:00,11.17,11.18,11.15,11.15,287800.0,7.2727,7.2792,7.2597,7.2597,287800.0
2009-06-19 09:30:00,11.37,11.38,11.15,11.15,1158800.0,7.4029,7.4094,7.2597,7.2597,1158800.0
2009-06-19 09:35:00,11.15,11.2,11.13,11.17,149800.0,7.2597,7.2922,7.2466,7.2727,149800.0
2009-06-19 09:40:00,11.17,11.2,11.16,11.19,91800.0,7.2727,7.2922,7.2662,7.2857,91800.0
2009-06-19 09:45:00,11.19,11.21,11.17,11.18,114000.0,7.2857,7.2987,7.2727,7.2792,114000.0
2009-06-19 09:50:00,11.19,11.24,11.18,11.22,118600.0,7.2857,7.3183,7.2792,7.3052,118600.0
2009-06-19 09:55:00,11.22,11.28,11.21,11.26,45200.0,7.3052,7.3443,7.2987,7.3313,45200.0
2009-06-19 10:00:00,11.25,11.29,11.24,11.29,123000.0,7.3248,7.3508,7.3183,7.3508,123000.0
2009-06-19 10:05:00,11.29,11.34,11.29,11.33,278800.0,7.3508,7.3834,7.3508,7.3769,278800.0
2009-06-19 10:10:00,11.33,11.33,11.27,11.28,443600.0,7.3769,7.3769,7.3378,7.3443,443600.0
2009-06-19 10:15:00,11.27,11.31,11.26,11.31,208800.0,7.3378,7.3638,7.3313,7.3638,208800.0
2009-06-19 10:20:00,11.31,11.36,11.29,11.35,367400.0,7.3638,7.3964,7.3508,7.3899,367400.0
2009-06-19 10:25:00,11.35,11.37,11.33,11.34,120800.0,7.3899,7.4029,7.3769,7.3834,120800.0
2009-06-19 10:30:00,11.34,11.36,11.33,11.36,86400.0,7.3834,7.3964,7.3769,7.3964,86400.0
2009-06-19 10:35:00,11.36,11.36,11.33,11.35,196800.0,7.3964,7.3964,7.3769,7.3899,196800.0
2009-06-19 10:40:00,11.35,11.35,11.31,11.33,58600.0,7.3899,7.3899,7.3638,7.3769,58600.0
2009-06-19 10:45:00,11.33,11.34,11.31,11.34,70800.0,7.3769,7.3834,7.3638,7.3834,70800.0
2009-06-19 10:50:00,11.34,11.37,11.34,11.37,136600.0,7.3834,7.4029,7.3834,7.4029,136600.0
2009-06-19 10:55:00,11.37,11.38,11.36,11.36,141800.0,7.4029,7.4094,7.3964,7.3964,141800.0
2009-06-19 11:00:00,11.36,11.37,11.35,11.35,89800.0,7.3964,7.4029,7.3899,7.3899,89800.0
2009-06-19 11:05:00,11.34,11.35,11.34,11.35,54200.0,7.3834,7.3899,7.3834,7.3899,54200.0
2009-06-19 11:10:00,11.35,11.35,11.34,11.34,35400.0,7.3899,7.3899,7.3834,7.3834,35400.0
2009-06-19 11:15:00,11.34,11.35,11.33,11.33,27800.0,7.3834,7.3899,7.3769,7.3769,27800.0
2009-06-19 11:20:00,11.34,11.34,11.31,11.32,47400.0,7.3834,7.3834,7.3638,7.3704,47400.0
2009-06-19 11:25:00,11.32,11.33,11.31,11.31,15800.0,7.3704,7.3769,7.3638,7.3638,15800.0
2009-06-19 11:30:00,11.31,11.31,11.29,11.31,64800.0,7.3638,7.3638,7.3508,7.3638,64800.0
2009-06-19 11:35:00,11.31,11.32,11.3,11.32,12200.0,7.3638,7.3704,7.3573,7.3704,12200.0
2009-06-19 11:40:00,11.31,11.33,11.31,11.31,20600.0,7.3638,7.3769,7.3638,7.3638,20600.0
2009-06-19 11:45:00,11.31,11.31,11.29,11.29,31800.0,7.3638,7.3638,7.3508,7.3508,31800.0
2009-06-19 11:50:00,11.29,11.3,11.28,11.29,55400.0,7.3508,7.3573,7.3443,7.3508,55400.0
2009-06-19 11:55:00,11.29,11.32,11.29,11.32,52200.0,7.3508,7.3704,7.3508,7.3704,52200.0
2009-06-19 12:00:00,11.31,11.33,11.31,11.32,36600.0,7.3638,7.3769,7.3638,7.3704,36600.0
2009-06-19 12:05:00,11.32,11.33,11.31,11.31,32800.0,7.3704,7.3769,7.3638,7.3638,32800.0
2009-06-19 12:10:00,11.31,11.31,11.26,11.26,51200.0,7.3638,7.3638,7.3313,7.3313,51200.0
2009-06-19 12:15:00,11.26,11.28,11.26,11.27,24800.0,7.3313,7.3443,7.3313,7.3378,24800.0
2009-06-19 12:20:00,11.27,11.27,11.26,11.26,18600.0,7.3378,7.3378,7.3313,7.3313,18600.0
2009-06-19 12:25:00,11.26,11.26,11.22,11.23,60200.0,7.3313,7.3313,7.3052,7.3118,60200.0
2009-06-19 12:30:00,11.24,11.24,11.22,11.24,77000.0,7.3183,7.3183,7.3052,7.3183,77000.0
2009-06-19 12:35:00,11.24,11.26,11.24,11.24,50800.0,7.3183,7.3313,7.3183,7.3183,50800.0
2009-06-19 12:40:00,11.24,11.26,11.24,11.26,25400.0,7.3183,7.3313,7.3183,7.3313,25400.0
2009-06-19 12:45:00,11.26,11.26,11.25,11.26,45200.0,7.3313,7.3313,7.3248,7.3313,45200.0
2009-06-19 12:50:00,11.26,11.26,11.24,11.24,228000.0,7.3313,7.3313,7.3183,7.3183,228000.0
2009-06-19 12:55:00,11.24,11.24,11.22,11.24,60800.0,7.3183,7.3183,7.3052,7.3183,60800.0
2009-06-19 13:00:00,11.24,11.24,11.23,11.24,24200.0,7.3183,7.3183,7.3118,7.3183,24200.0
2009-06-19 13:05:00,11.24,11.24,11.22,11.22,94800.0,7.3183,7.3183,7.3052,7.3052,94800.0
2009-06-19 13:10:00,11.22,11.23,11.21,11.22,34400.0,7.3052,7.3118,7.2987,7.3052,34400.0
2009-06-19 13:15:00,11.22,11.23,11.22,11.23,4200.0,7.3052,7.3118,7.3052,7.3118,4200.0
2009-06-19 13:20:00,11.22,11.22,11.21,11.22,39400.0,7.3052,7.3052,7.2987,7.3052,39400.0
2009-06-19 13:25:00,11.21,11.22,11.2,11.22,21800.0,7.2987,7.3052,7.2922,7.3052,21800.0
2009-06-19 13:30:00,11.22,11.25,11.22,11.25,23000.0,7.3052,7.3248,7.3052,7.3248,23000.0
2009-06-19 13:35:00,11.25,11.26,11.24,11.24,17600.0,7.3248,7.3313,7.3183,7.3183,17600.0
2009-06-19 13:40:00,11.24,11.25,11.24,11.24,11800.0,7.3183,7.3248,7.3183,7.3183,11800.0
2009-06-19 13:45:00,11.24,11.25,11.24,11.24,36800.0,7.3183,7.3248,7.3183,7.3183,36800.0
2009-06-19 13:50:00,11.24,11.25,11.22,11.24,44000.0,7.3183,7.3248,7.3052,7.3183,44000.0
2009-06-19 13:55:00,11.25,11.25,11.22,11.22,31200.0,7.3248,7.3248,7.3052,7.3052,31200.0
2009-06-19 14:00:00,11.22,11.24,11.22,11.22,26000.0,7.3052,7.3183,7.3052,7.3052,26000.0
2009-06-19 14:05:00,11.23,11.23,11.21,11.21,35200.0,7.3118,7.3118,7.2987,7.2987,35200.0
2009-06-19 14:10:00,11.21,11.22,11.17,11.17,46400.0,7.2987,7.3052,7.2727,7.2727,46400.0
2009-06-19 14:15:00,11.17,11.2,11.17,11.2,80800.0,7.2727,7.2922,7.2727,7.2922,80800.0
2009-06-19 14:20:00,11.19,11.2,11.19,11.19,25200.0,7.2857,7.2922,7.2857,7.2857,25200.0
2009-06-19 14:25:00,11.19,11.2,11.19,11.2,32800.0,7.2857,7.2922,7.2857,7.2922,32800.0
2009-06-19 14:30:00,11.2,11.23,11.19,11.22,61800.0,7.2922,7.3118,7.2857,7.3052,61800.0
2009-06-19 14:35:00,11.22,11.22,11.21,11.21,46800.0,7.3052,7.3052,7.2987,7.2987,46800.0
2009-06-19 14:40:00,11.21,11.22,11.21,11.22,23200.0,7.2987,7.3052,7.2987,7.3052,23200.0
2009-06-19 14:45:00,11.22,11.22,11.21,11.21,24600.0,7.3052,7.3052,7.2987,7.2987,24600.0
2009-06-19 14:50:00,11.21,11.21,11.2,11.21,28400.0,7.2987,7.2987,7.2922,7.2987,28400.0
2009-06-19 14:55:00,11.21,11.22,11.21,11.21,22200.0,7.2987,7.3052,7.2987,7.2987,22200.0
2009-06-19 15:00:00,11.21,11.22,11.2,11.2,64200.0,7.2987,7.3052,7.2922,7.2922,64200.0
2009-06-19 15:05:00,11.21,11.21,11.19,11.19,51600.0,7.2987,7.2987,7.2857,7.2857,51600.0
2009-06-19 15:10:00,11.19,11.22,11.19,11.21,118600.0,7.2857,7.3052,7.2857,7.2987,118600.0
2009-06-19 15:15:00,11.21,11.24,11.21,11.22,58200.0,7.2987,7.3183,7.2987,7.3052,58200.0
2009-06-19 15:20:00,11.22,11.24,11.22,11.22,45200.0,7.3052,7.3183,7.3052,7.3052,45200.0
2009-06-19 15:25:00,11.22,11.26,11.22,11.26,74000.0,7.3052,7.3313,7.3052,7.3313,74000.0
2009-06-19 15:30:00,11.26,11.27,11.25,11.25,83400.0,7.3313,7.3378,7.3248,7.3248,83400.0
2009-06-19 15:35:00,11.26,11.26,11.24,11.24,100800.0,7.3313,7.3313,7.3183,7.3183,100800.0
2009-06-19 15:40:00,11.24,11.25,11.24,11.24,105400.0,7.3183,7.3248,7.3183,7.3183,105400.0
2009-06-19 15:45:00,11.24,11.26,11.22,11.24,244600.0,7.3183,7.3313,7.3052,7.3183,244600.0
2009-06-19 15:50:00,11.25,11.26,11.24,11.24,137800.0,7.3248,7.3313,7.3183,7.3183,137800.0
2009-06-19 15:55:00,11.24,11.24,11.21,11.22,324200.0,7.3183,7.3183,7.2987,7.3052,324200.0
2009-06-22 09:30:00,11.11,11.24,11.11,11.22,103800.0,7.2336,7.3183,7.2336,7.3052,103800.0
2009-06-22 09:35:00,11.22,11.24,11.18,11.22,124800.0,7.3052,7.3183,7.2792,7.3052,124800.0
2009-06-22 09:40:00,11.22,11.24,11.15,11.17,119200.0,7.3052,7.3183,7.2597,7.2727,119200.0
2009-06-22 09:45:00,11.17,11.22,11.15,11.2,138400.0,7.2727,7.3052,7.2597,7.2922,138400.0
2009-06-22 09:50:00,11.2,11.23,11.15,11.15,302200.0,7.2922,7.3118,7.2597,7.2597,302200.0
2009-06-22 09:55:00,11.15,11.16,11.09,11.1,211000.0,7.2597,7.2662,7.2206,7.2271,211000.0
2009-06-22 10:00:00,11.1,11.11,11.05,11.06,235000.0,7.2271,7.2336,7.1946,7.2011,235000.0
2009-06-22 10:05:00,11.06,11.08,11.05,11.08,93400.0,7.2011,7.2141,7.1946,7.2141,93400.0
2009-06-22 10:10:00,11.08,11.08,11.05,11.06,105800.0,7.2141,7.2141,7.1946,7.2011,105800.0
2009-06-22 10:15:00,11.06,11.08,11.03,11.03,139600.0,7.2011,7.2141,7.1815,7.1815,139600.0
2009-06-22 10:20:00,11.03,11.06,11.03,11.04,104400.0,7.1815,7.2011,7.1815,7.1881,104400.0
2009-06-22 10:25:00,11.05,11.06,11.02,11.03,107600.0,7.1946,7.2011,7.175,7.1815,107600.0
2009-06-22 10:30:00,11.03,11.03,10.99,10.99,59000.0,7.1815,7.1815,7.1555,7.1555,59000.0
2009-06-22 10:35:00,10.99,11.0,10.98,10.99,47200.0,7.1555,7.162,7.149,7.1555,47200.0
2009-06-22 10:40:00,10.99,11.01,10.98,11.0,64800.0,7.1555,7.1685,7.149,7.162,64800.0
2009-06-22 10:45:00,11.0,11.02,10.99,11.0,119200.0,7.162,7.175,7.1555,7.162,119200.0
2009-06-22 10:50:00,11.0,11.02,10.99,10.99,181800.0,7.162,7.175,7.1555,7.1555,181800.0
2009-06-22 10:55:00,10.99,11.0,10.98,10.98,77800.0,7.1555,7.162,7.149,7.149,77800.0
2009-06-22 11:00:00,10.98,10.99,10.96,10.98,190400.0,7.149,7.1555,7.136,7.149,190400.0
2009-06-22 11:05:00,10.97,10.99,10.97,10.97,57200.0,7.1425,7.1555,7.1425,7.1425,57200.0
2009-06-22 11:10:00,10.97,10.99,10.97,10.97,88200.0,7.1425,7.1555,7.1425,7.1425,88200.0
2009-06-22 11:15:00,10.97,11.0,10.97,10.99,74200.0,7.1425,7.162,7.1425,7.1555,74200.0
2009-06-22 11:20:00,10.99,11.0,10.99,10.99,20800.0,7.1555,7.162,7.1555,7.1555,20800.0
2009-06-22 11:25:00,10.99,11.01,10.97,10.97,51400.0,7.1555,7.1685,7.1425,7.1425,51400.0
2009-06-22 11:30:00,10.97,10.97,10.95,10.95,105000.0,7.1425,7.1425,7.1295,7.1295,105000.0
2009-06-22 11:35:00,10.94,10.95,10.91,10.92,50600.0,7.1229,7.1295,7.1034,7.1099,50600.0
2009-06-22 11:40:00,10.92,10.93,10.9,10.9,53200.0,7.1099,7.1164,7.0969,7.0969,53200.0
2009-06-22 11:45:00,10.9,10.9,10.88,10.88,56600.0,7.0969,7.0969,7.0839,7.0839,56600.0
2009-06-22 11:50:00,10.88,10.89,10.88,10.88,23600.0,7.0839,7.0904,7.0839,7.0839,23600.0
2009-06-22 11:55:00,10.88,10.89,10.86,10.88,78200.0,7.0839,7.0904,7.0709,7.0839,78200.0
2009-06-22 12:00:00,10.88,10.88,10.86,10.87,67400.0,7.0839,7.0839,7.0709,7.0774,67400.0
2009-06-22 12:05:00,10.87,10.88,10.86,10.86,60000.0,7.0774,7.0839,7.0709,7.0709,60000.0
2009-06-22 12:10:00,10.86,10.88,10.86,10.88,25800.0,7.0709,7.0839,7.0709,7.0839,25800.0
2009-06-22 12:15:00,10.88,10.88,10.87,10.88,33600.0,7.0839,7.0839,7.0774,7.0839,33600.0
2009-06-22 12:20:00,10.88,10.88,10.84,10.84,55800.0,7.0839,7.0839,7.0578,7.0578,55800.0
2009-06-22 12:25:00,10.84,10.87,10.84,10.86,35800.0,7.0578,7.0774,7.0578,7.0709,35800.0
2009-06-22 12:30:00,10.86,10.87,10.86,10.87,13000.0,7.0709,7.0774,7.0709,7.0774,13000.0
2009-06-22 12:35:00,10.86,10.88,10.86,10.88,34800.0,7.0709,7.0839,7.0709,7.0839,34800.0
2009-06-22 12:40:00,10.88,10.88,10.88,10.88,19200.0,7.0839,7.0839,7.0839,7.0839,19200.0
2009-06-22 12:45:00,10.88,10.88,10.88,10.88,27000.0,7.0839,7.0839,7.0839,7.0839,27000.0
2009-06-22 12:50:00,10.88,10.89,10.88,10.88,23600.0,7.0839,7.0904,7.0839,7.0839,23600.0
2009-06-22 12:55:00,10.88,10.91,10.88,10.9,28800.0,7.0839,7.1034,7.0839,7.0969,28800.0
2009-06-22 13:00:00,10.9,10.91,10.9,10.9,21400.0,7.0969,7.1034,7.0969,7.0969,21400.0
2009-06-22 13:05:00,10.9,10.9,10.88,10.88,16600.0,7.0969,7.0969,7.0839,7.0839,16600.0
2009-06-22 13:10:00,10.88,10.89,10.88,10.88,49600.0,7.0839,7.0904,7.0839,7.0839,49600.0
2009-06-22 13:15:00,10.88,10.88,10.85,10.85,32200.0,7.0839,7.0839,7.0643,7.0643,32200.0
2009-06-22 13:20:00,10.85,10.86,10.84,10.85,25800.0,7.0643,7.0709,7.0578,7.0643,25800.0
2009-06-22 13:25:00,10.85,10.85,10.83,10.85,73800.0,7.0643,7.0643,7.0513,7.0643,73800.0
2009-06-22 13:30:00,10.85,10.86,10.85,10.86,11200.0,7.0643,7.0709,7.0643,7.0709,11200.0
2009-06-22 13:35:00,10.86,10.87,10.86,10.86,10000.0,7.0709,7.0774,7.0709,7.0709,10000.0
2009-06-22 13:40:00,10.86,10.87,10.86,10.87,16200.0,7.0709,7.0774,7.0709,7.0774,16200.0
2009-06-22 13:45:00,10.86,10.87,10.86,10.87,21200.0,7.0709,7.0774,7.0709,7.0774,21200.0
2009-06-22 13:50:00,10.87,10.87,10.86,10.87,26400.0,7.0774,7.0774,7.0709,7.0774,26400.0
2009-06-22 13:55:00,10.87,10.88,10.86,10.88,54600.0,7.0774,7.0839,7.0709,7.0839,54600.0
2009-06-22 14:00:00,10.88,10.88,10.86,10.87,101000.0,7.0839,7.0839,7.0709,7.0774,101000.0
2009-06-22 14:05:00,10.87,10.87,10.86,10.86,33600.0,7.0774,7.0774,7.0709,7.0709,33600.0
2009-06-22 14:10:00,10.86,10.86,10.85,10.86,32200.0,7.0709,7.0709,7.0643,7.0709,32200.0
2009-06-22 14:15:00,10.86,10.88,10.86,10.88,44400.0,7.0709,7.0839,7.0709,7.0839,44400.0
2009-06-22 14:20:00,10.88,10.88,10.87,10.88,56000.0,7.0839,7.0839,7.0774,7.0839,56000.0
2009-06-22 14:25:00,10.88,10.89,10.86,10.86,132400.0,7.0839,7.0904,7.0709,7.0709,132400.0
2009-06-22 14:30:00,10.86,10.87,10.86,10.87,93600.0,7.0709,7.0774,7.0709,7.0774,93600.0
2009-06-22 14:35:00,10.87,10.88,10.86,10.88,132800.0,7.0774,7.0839,7.0709,7.0839,132800.0
2009-06-22 14:40:00,10.88,10.88,10.86,10.86,114800.0,7.0839,7.0839,7.0709,7.0709,114800.0
2009-06-22 14:45:00,10.86,10.88,10.85,10.87,114600.0,7.0709,7.0839,7.0643,7.0774,114600.0
2009-06-22 14:50:00,10.87,10.88,10.86,10.88,31800.0,7.0774,7.0839,7.0709,7.0839,31800.0
2009-06-22 14:55:00,10.88,10.88,10.85,10.85,259600.0,7.0839,7.0839,7.0643,7.0643,259600.0
2009-06-22 15:00:00,10.86,10.88,10.85,10.88,111200.0,7.0709,7.0839,7.0643,7.0839,111200.0
2009-06-22 15:05:00,10.88,10.88,10.86,10.88,69600.0,7.0839,7.0839,7.0709,7.0839,69600.0
2009-06-22 15:10:00,10.88,10.88,10.86,10.87,83000.0,7.0839,7.0839,7.0709,7.0774,83000.0
2009-06-22 15:15:00,10.87,10.9,10.87,10.88,160400.0,7.0774,7.0969,7.0774,7.0839,160400.0
2009-06-22 15:20:00,10.88,10.9,10.88,10.89,37400.0,7.0839,7.0969,7.0839,7.0904,37400.0
2009-06-22 15:25:00,10.9,10.9,10.88,10.9,62000.0,7.0969,7.0969,7.0839,7.0969,62000.0
2009-06-22 15:30:00,10.9,10.92,10.88,10.88,119400.0,7.0969,7.1099,7.0839,7.0839,119400.0
2009-06-22 15:35:00,10.88,10.91,10.88,10.91,63600.0,7.0839,7.1034,7.0839,7.1034,63600.0
2009-06-22 15:40:00,10.91,10.91,10.87,10.87,61200.0,7.1034,7.1034,7.0774,7.0774,61200.0
2009-06-22 15:45:00,10.87,10.89,10.87,10.87,110600.0,7.0774,7.0904,7.0774,7.0774,110600.0
2009-06-22 15:50:00,10.88,10.88,10.82,10.84,332800.0,7.0839,7.0839,7.0448,7.0578,332800.0
2009-06-22 15:55:00,10.84,10.85,10.81,10.81,423600.0,7.0578,7.0643,7.0383,7.0383,423600.0
2009-06-23 09:30:00,10.81,10.83,10.78,10.8,121800.0,7.0383,7.0513,7.0188,7.0318,121800.0
2009-06-23 09:35:00,10.8,10.81,10.72,10.73,167000.0,7.0318,7.0383,6.9797,6.9862,167000.0
2009-06-23 09:40:00,10.74,10.75,10.65,10.65,86200.0,6.9927,6.9992,6.9341,6.9341,86200.0
2009-06-23 09:45:00,10.65,10.67,10.64,10.65,86000.0,6.9341,6.9471,6.9276,6.9341,86000.0
2009-06-23 09:50:00,10.65,10.71,10.65,10.69,110200.0,6.9341,6.9732,6.9341,6.9602,110200.0
2009-06-23 09:55:00,10.7,10.74,10.7,10.71,46000.0,6.9667,6.9927,6.9667,6.9732,46000.0
2009-06-23 10:00:00,10.71,10.76,10.68,10.76,145000.0,6.9732,7.0057,6.9537,7.0057,145000.0
2009-06-23 10:05:00,10.76,10.76,10.71,10.72,109400.0,7.0057,7.0057,6.9732,6.9797,109400.0
2009-06-23 10:10:00,10.73,10.74,10.67,10.67,118400.0,6.9862,6.9927,6.9471,6.9471,118400.0
2009-06-23 10:15:00,10.67,10.68,10.64,10.65,169800.0,6.9471,6.9537,6.9276,6.9341,169800.0
2009-06-23 10:20:00,10.65,10.68,10.65,10.65,198800.0,6.9341,6.9537,6.9341,6.9341,198800.0
2009-06-23 10:25:00,10.65,10.65,10.63,10.63,77000.0,6.9341,6.9341,6.9211,6.9211,77000.0
2009-06-23 10:30:00,10.63,10.68,10.62,10.65,229200.0,6.9211,6.9537,6.9146,6.9341,229200.0
2009-06-23 10:35:00,10.65,10.67,10.63,10.65,112000.0,6.9341,6.9471,6.9211,6.9341,112000.0
2009-06-23 10:40:00,10.65,10.65,10.63,10.63,114600.0,6.9341,6.9341,6.9211,6.9211,114600.0
2009-06-23 10:45:00,10.63,10.64,10.63,10.63,65200.0,6.9211,6.9276,6.9211,6.9211,65200.0
2009-06-23 10:50:00,10.63,10.65,10.63,10.63,85800.0,6.9211,6.9341,6.9211,6.9211,85800.0
2009-06-23 10:55:00,10.63,10.65,10.63,10.63,99600.0,6.9211,6.9341,6.9211,6.9211,99600.0
2009-06-23 11:00:00,10.63,10.64,10.63,10.63,45800.0,6.9211,6.9276,6.9211,6.9211,45800.0
2009-06-23 11:05:00,10.63,10.64,10.63,10.63,111000.0,6.9211,6.9276,6.9211,6.9211,111000.0
2009-06-23 11:10:00,10.63,10.65,10.63,10.63,60400.0,6.9211,6.9341,6.9211,6.9211,60400.0
2009-06-23 11:15:00,10.63,10.65,10.63,10.65,113000.0,6.9211,6.9341,6.9211,6.9341,113000.0
2009-06-23 11:20:00,10.65,10.65,10.62,10.62,89400.0,6.9341,6.9341,6.9146,6.9146,89400.0
2009-06-23 11:25:00,10.62,10.63,10.61,10.63,41800.0,6.9146,6.9211,6.9081,6.9211,41800.0
2009-06-23 11:30:00,10.63,10.65,10.63,10.65,73800.0,6.9211,6.9341,6.9211,6.9341,73800.0
2009-06-23 11:35:00,10.65,10.65,10.63,10.65,268400.0,6.9341,6.9341,6.9211,6.9341,268400.0
2009-06-23 11:40:00,10.65,10.67,10.65,10.67,170400.0,6.9341,6.9471,6.9341,6.9471,170400.0
2009-06-23 11:45:00,10.67,10.69,10.67,10.67,128800.0,6.9471,6.9602,6.9471,6.9471,128800.0
2009-06-23 11:50:00,10.68,10.68,10.66,10.67,55000.0,6.9537,6.9537,6.9406,6.9471,55000.0
2009-06-23 11:55:00,10.67,10.71,10.67,10.71,38400.0,6.9471,6.9732,6.9471,6.9732,38400.0
2009-06-23 12:00:00,10.71,10.71,10.7,10.7,45000.0,6.9732,6.9732,6.9667,6.9667,45000.0
2009-06-23 12:05:00,10.71,10.72,10.7,10.7,75600.0,6.9732,6.9797,6.9667,6.9667,75600.0
2009-06-23 12:10:00,10.7,10.7,10.65,10.65,28800.0,6.9667,6.9667,6.9341,6.9341,28800.0
2009-06-23 12:15:00,10.65,10.65,10.64,10.64,34600.0,6.9341,6.9341,6.9276,6.9276,34600.0
2009-06-23 12:20:00,10.65,10.68,10.65,10.66,61400.0,6.9341,6.9537,6.9341,6.9406,61400.0
2009-06-23 12:25:00,10.66,10.67,10.65,10.65,52600.0,6.9406,6.9471,6.9341,6.9341,52600.0
2009-06-23 12:30:00,10.65,10.65,10.65,10.65,10600.0,6.9341,6.9341,6.9341,6.9341,10600.0
2009-06-23 12:35:00,10.65,10.69,10.65,10.67,79800.0,6.9341,6.9602,6.9341,6.9471,79800.0
2009-06-23 12:40:00,10.67,10.68,10.66,10.67,90400.0,6.9471,6.9537,6.9406,6.9471,90400.0
2009-06-23 12:45:00,10.67,10.68,10.65,10.67,40600.0,6.9471,6.9537,6.9341,6.9471,40600.0
2009-06-23 12:50:00,10.68,10.68,10.63,10.65,48000.0,6.9537,6.9537,6.9211,6.9341,48000.0
2009-06-23 12:55:00,10.65,10.65,10.64,10.65,9800.0,6.9341,6.9341,6.9276,6.9341,9800.0
2009-06-23 13:00:00,10.65,10.67,10.64,10.66,60600.0,6.9341,6.9471,6.9276,6.9406,60600.0
2009-06-23 13:05:00,10.65,10.66,10.64,10.65,60400.0,6.9341,6.9406,6.9276,6.9341,60400.0
2009-06-23 13:10:00,10.65,10.67,10.65,10.66,27400.0,6.9341,6.9471,6.9341,6.9406,27400.0
2009-06-23 13:15:00,10.65,10.67,10.65,10.66,40000.0,6.9341,6.9471,6.9341,6.9406,40000.0
2009-06-23 13:20:00,10.67,10.67,10.65,10.65,35800.0,6.9471,6.9471,6.9341,6.9341,35800.0
2009-06-23 13:25:00,10.65,10.65,10.63,10.63,28000.0,6.9341,6.9341,6.9211,6.9211,28000.0
2009-06-23 13:30:00,10.63,10.65,10.63,10.65,63600.0,6.9211,6.9341,6.9211,6.9341,63600.0
2009-06-23 13:35:00,10.65,10.65,10.65,10.65,7000.0,6.9341,6.9341,6.9341,6.9341,7000.0
2009-06-23 13:40:00,10.65,10.65,10.63,10.64,30800.0,6.9341,6.9341,6.9211,6.9276,30800.0
2009-06-23 13:45:00,10.64,10.65,10.63,10.63,11200.0,6.9276,6.9341,6.9211,6.9211,11200.0
2009-06-23 13:50:00,10.63,10.63,10.63,10.63,27600.0,6.9211,6.9211,6.9211,6.9211,27600.0
2009-06-23 13:55:00,10.63,10.63,10.61,10.61,39000.0,6.9211,6.9211,6.9081,6.9081,39000.0
2009-06-23 14:00:00,10.61,10.63,10.6,10.63,44200.0,6.9081,6.9211,6.9016,6.9211,44200.0
2009-06-23 14:05:00,10.63,10.63,10.63,10.63,16800.0,6.9211,6.9211,6.9211,6.9211,16800.0
2009-06-23 14:10:00,10.63,10.65,10.63,10.64,33800.0,6.9211,6.9341,6.9211,6.9276,33800.0
2009-06-23 14:15:00,10.64,10.69,10.64,10.68,97000.0,6.9276,6.9602,6.9276,6.9537,97000.0
2009-06-23 14:20:00,10.68,10.69,10.67,10.69,40200.0,6.9537,6.9602,6.9471,6.9602,40200.0
2009-06-23 14:25:00,10.68,10.68,10.67,10.67,74800.0,6.9537,6.9537,6.9471,6.9471,74800.0
2009-06-23 14:30:00,10.67,10.67,10.65,10.65,38000.0,6.9471,6.9471,6.9341,6.9341,38000.0
2009-06-23 14:35:00,10.65,10.65,10.63,10.63,40800.0,6.9341,6.9341,6.9211,6.9211,40800.0
2009-06-23 14:40:00,10.63,10.64,10.62,10.62,48000.0,6.9211,6.9276,6.9146,6.9146,48000.0
2009-06-23 14:45:00,10.62,10.65,10.62,10.65,63200.0,6.9146,6.9341,6.9146,6.9341,63200.0
2009-06-23 14:50:00,10.65,10.69,10.65,10.69,141400.0,6.9341,6.9602,6.9341,6.9602,141400.0
2009-06-23 14:55:00,10.69,10.69,10.67,10.67,43200.0,6.9602,6.9602,6.9471,6.9471,43200.0
2009-06-23 15:00:00,10.67,10.68,10.65,10.68,111400.0,6.9471,6.9537,6.9341,6.9537,111400.0
2009-06-23 15:05:00,10.68,10.68,10.65,10.65,66000.0,6.9537,6.9537,6.9341,6.9341,66000.0
2009-06-23 15:10:00,10.65,10.68,10.65,10.68,92000.0,6.9341,6.9537,6.9341,6.9537,92000.0
2009-06-23 15:15:00,10.67,10.68,10.67,10.67,119000.0,6.9471,6.9537,6.9471,6.9471,119000.0
2009-06-23 15:20:00,10.68,10.69,10.67,10.68,202200.0,6.9537,6.9602,6.9471,6.9537,202200.0
2009-06-23 15:25:00,10.68,10.73,10.68,10.73,230600.0,6.9537,6.9862,6.9537,6.9862,230600.0
2009-06-23 15:30:00,10.73,10.73,10.69,10.72,220400.0,6.9862,6.9862,6.9602,6.9797,220400.0
2009-06-23 15:35:00,10.72,10.74,10.71,10.73,192400.0,6.9797,6.9927,6.9732,6.9862,192400.0
2009-06-23 15:40:00,10.73,10.74,10.72,10.72,134600.0,6.9862,6.9927,6.9797,6.9797,134600.0
2009-06-23 15:45:00,10.72,10.74,10.71,10.74,220600.0,6.9797,6.9927,6.9732,6.9927,220600.0
2009-06-23 15:50:00,10.74,10.75,10.7,10.7,247000.0,6.9927,6.9992,6.9667,6.9667,247000.0
2009-06-23 15:55:00,10.7,10.74,10.68,10.7,388000.0,6.9667,6.9927,6.9537,6.9667,388000.0
2009-06-24 09:30:00,10.74,10.84,10.71,10.8,116000.0,6.9927,7.0578,6.9732,7.0318,116000.0
2009-06-24 09:35:00,10.8,10.88,10.79,10.86,124800.0,7.0318,7.0839,7.0253,7.0709,124800.0
2009-06-24 09:40:00,10.86,10.91,10.86,10.9,126200.0,7.0709,7.1034,7.0709,7.0969,126200.0
2009-06-24 09:45:00,10.9,10.92,10.88,10.89,101200.0,7.0969,7.1099,7.0839,7.0904,101200.0
2009-06-24 09:50:00,10.89,10.89,10.87,10.88,61000.0,7.0904,7.0904,7.0774,7.0839,61000.0
2009-06-24 09:55:00,10.89,10.89,10.88,10.88,72400.0,7.0904,7.0904,7.0839,7.0839,72400.0
2009-06-24 10:00:00,10.88,10.88,10.84,10.87,132600.0,7.0839,7.0839,7.0578,7.0774,132600.0
2009-06-24 10:05:00,10.87,10.93,10.85,10.93,101600.0,7.0774,7.1164,7.0643,7.1164,101600.0
2009-06-24 10:10:00,10.93,10.94,10.91,10.93,156400.0,7.1164,7.1229,7.1034,7.1164,156400.0
2009-06-24 10:15:00,10.93,10.99,10.93,10.95,141800.0,7.1164,7.1555,7.1164,7.1295,141800.0
2009-06-24 10:20:00,10.95,10.98,10.94,10.94,148400.0,7.1295,7.149,7.1229,7.1229,148400.0
2009-06-24 10:25:00,10.94,10.95,10.92,10.94,103400.0,7.1229,7.1295,7.1099,7.1229,103400.0
2009-06-24 10:30:00,10.94,10.97,10.94,10.96,74200.0,7.1229,7.1425,7.1229,7.136,74200.0
2009-06-24 10:35:00,10.97,10.97,10.94,10.95,97200.0,7.1425,7.1425,7.1229,7.1295,97200.0
2009-06-24 10:40:00,10.95,10.97,10.92,10.96,516600.0,7.1295,7.1425,7.1099,7.136,516600.0
2009-06-24 10:45:00,10.96,10.99,10.96,10.99,79000.0,7.136,7.1555,7.136,7.1555,79000.0
2009-06-24 10:50:00,10.99,11.0,10.97,10.98,108200.0,7.1555,7.162,7.1425,7.149,108200.0
2009-06-24 10:55:00,10.97,11.01,10.97,10.97,158000.0,7.1425,7.1685,7.1425,7.1425,158000.0
2009-06-24 11:00:00,10.97,10.99,10.96,10.97,54400.0,7.1425,7.1555,7.136,7.1425,54400.0
2009-06-24 11:05:00,10.97,10.97,10.95,10.96,66600.0,7.1425,7.1425,7.1295,7.136,66600.0
2009-06-24 11:10:00,10.96,10.96,10.93,10.94,64000.0,7.136,7.136,7.1164,7.1229,64000.0
2009-06-24 11:15:00,10.94,10.94,10.9,10.9,43000.0,7.1229,7.1229,7.0969,7.0969,43000.0
2009-06-24 11:20:00,10.91,10.93,10.9,10.93,54400.0,7.1034,7.1164,7.0969,7.1164,54400.0
2009-06-24 11:25:00,10.93,10.96,10.92,10.94,70400.0,7.1164,7.136,7.1099,7.1229,70400.0
2009-06-24 11:30:00,10.95,10.95,10.94,10.95,46800.0,7.1295,7.1295,7.1229,7.1295,46800.0
2009-06-24 11:35:00,10.95,10.95,10.93,10.94,73600.0,7.1295,7.1295,7.1164,7.1229,73600.0
2009-06-24 11:40:00,10.94,10.94,10.92,10.93,116200.0,7.1229,7.1229,7.1099,7.1164,116200.0
2009-06-24 11:45:00,10.93,10.94,10.9,10.9,113400.0,7.1164,7.1229,7.0969,7.0969,113400.0
2009-06-24 11:50:00,10.9,10.94,10.9,10.93,106400.0,7.0969,7.1229,7.0969,7.1164,106400.0
2009-06-24 11:55:00,10.93,10.96,10.93,10.95,54400.0,7.1164,7.136,7.1164,7.1295,54400.0
2009-06-24 12:00:00,10.96,10.96,10.92,10.92,155400.0,7.136,7.136,7.1099,7.1099,155400.0
2009-06-24 12:05:00,10.92,10.96,10.88,10.89,272400.0,7.1099,7.136,7.0839,7.0904,272400.0
2009-06-24 12:10:00,10.88,10.88,10.88,10.88,35000.0,7.0839,7.0839,7.0839,7.0839,35000.0
2009-06-24 12:15:00,10.88,10.88,10.84,10.84,75000.0,7.0839,7.0839,7.0578,7.0578,75000.0
2009-06-24 12:20:00,10.84,10.86,10.84,10.85,53800.0,7.0578,7.0709,7.0578,7.0643,53800.0
2009-06-24 12:25:00,10.85,10.87,10.84,10.87,52000.0,7.0643,7.0774,7.0578,7.0774,52000.0
2009-06-24 12:30:00,10.87,10.88,10.87,10.88,31600.0,7.0774,7.0839,7.0774,7.0839,31600.0
2009-06-24 12:35:00,10.88,10.88,10.88,10.88,55800.0,7.0839,7.0839,7.0839,7.0839,55800.0
2009-06-24 12:40:00,10.87,10.88,10.85,10.85,29600.0,7.0774,7.0839,7.0643,7.0643,29600.0
2009-06-24 12:45:00,10.85,10.85,10.84,10.85,97600.0,7.0643,7.0643,7.0578,7.0643,97600.0
2009-06-24 12:50:00,10.85,10.85,10.84,10.84,17000.0,7.0643,7.0643,7.0578,7.0578,17000.0
2009-06-24 12:55:00,10.85,10.88,10.84,10.87,172200.0,7.0643,7.0839,7.0578,7.0774,172200.0
2009-06-24 13:00:00,10.88,10.89,10.88,10.89,98000.0,7.0839,7.0904,7.0839,7.0904,98000.0
2009-06-24 13:05:00,10.89,10.91,10.89,10.91,83600.0,7.0904,7.1034,7.0904,7.1034,83600.0
2009-06-24 13:10:00,10.91,10.94,10.9,10.93,215200.0,7.1034,7.1229,7.0969,7.1164,215200.0
2009-06-24 13:15:00,10.93,10.95,10.93,10.94,192200.0,7.1164,7.1295,7.1164,7.1229,192200.0
2009-06-24 13:20:00,10.95,10.96,10.94,10.94,101800.0,7.1295,7.136,7.1229,7.1229,101800.0
2009-06-24 13:25:00,10.94,10.95,10.94,10.94,37200.0,7.1229,7.1295,7.1229,7.1229,37200.0
2009-06-24 13:30:00,10.94,10.94,10.93,10.94,56400.0,7.1229,7.1229,7.1164,7.1229,56400.0
2009-06-24 13:35:00,10.94,10.95,10.93,10.95,65600.0,7.1229,7.1295,7.1164,7.1295,65600.0
2009-06-24 13:40:00,10.94,10.95,10.94,10.94,21600.0,7.1229,7.1295,7.1229,7.1229,21600.0
2009-06-24 13:45:00,10.95,10.95,10.93,10.93,36600.0,7.1295,7.1295,7.1164,7.1164,36600.0
2009-06-24 13:50:00,10.93,10.95,10.93,10.95,63200.0,7.1164,7.1295,7.1164,7.1295,63200.0
2009-06-24 13:55:00,10.95,10.95,10.94,10.95,70200.0,7.1295,7.1295,7.1229,7.1295,70200.0
2009-06-24 14:00:00,10.94,10.97,10.94,10.96,76800.0,7.1229,7.1425,7.1229,7.136,76800.0
2009-06-24 14:05:00,10.96,10.97,10.95,10.97,47400.0,7.136,7.1425,7.1295,7.1425,47400.0
2009-06-24 14:10:00,10.97,10.99,10.97,10.98,54400.0,7.1425,7.1555,7.1425,7.149,54400.0
2009-06-24 14:15:00,10.97,10.99,10.93,10.97,76600.0,7.1425,7.1555,7.1164,7.1425,76600.0
2009-06-24 14:20:00,10.97,11.01,10.93,10.95,149200.0,7.1425,7.1685,7.1164,7.1295,149200.0
2009-06-24 14:25:00,10.95,11.0,10.89,10.92,134200.0,7.1295,7.162,7.0904,7.1099,134200.0
2009-06-24 14:30:00,10.92,10.93,10.88,10.92,128600.0,7.1099,7.1164,7.0839,7.1099,128600.0
2009-06-24 14:35:00,10.92,10.92,10.87,10.88,69400.0,7.1099,7.1099,7.0774,7.0839,69400.0
2009-06-24 14:40:00,10.87,10.93,10.87,10.92,61600.0,7.0774,7.1164,7.0774,7.1099,61600.0
2009-06-24 14:45:00,10.92,10.94,10.91,10.92,84800.0,7.1099,7.1229,7.1034,7.1099,84800.0
2009-06-24 14:50:00,10.92,10.96,10.92,10.94,43200.0,7.1099,7.136,7.1099,7.1229,43200.0
2009-06-24 14:55:00,10.94,10.95,10.91,10.92,57200.0,7.1229,7.1295,7.1034,7.1099,57200.0
2009-06-24 15:00:00,10.92,10.94,10.91,10.93,118400.0,7.1099,7.1229,7.1034,7.1164,118400.0
2009-06-24 15:05:00,10.94,10.94,10.86,10.87,106800.0,7.1229,7.1229,7.0709,7.0774,106800.0
2009-06-24 15:10:00,10.87,10.87,10.83,10.87,325600.0,7.0774,7.0774,7.0513,7.0774,325600.0
2009-06-24 15:15:00,10.87,10.87,10.84,10.85,107800.0,7.0774,7.0774,7.0578,7.0643,107800.0
2009-06-24 15:20:00,10.85,10.9,10.85,10.88,124800.0,7.0643,7.0969,7.0643,7.0839,124800.0
2009-06-24 15:25:00,10.88,10.92,10.88,10.9,90400.0,7.0839,7.1099,7.0839,7.0969,90400.0
2009-06-24 15:30:00,10.9,10.92,10.89,10.91,92400.0,7.0969,7.1099,7.0904,7.1034,92400.0
2009-06-24 15:35:00,10.91,10.92,10.87,10.88,128000.0,7.1034,7.1099,7.0774,7.0839,128000.0
2009-06-24 15:40:00,10.89,10.89,10.85,10.87,211400.0,7.0904,7.0904,7.0643,7.0774,211400.0
2009-06-24 15:45:00,10.87,10.92,10.87,10.9,158000.0,7.0774,7.1099,7.0774,7.0969,158000.0
2009-06-24 15:50:00,10.9,10.92,10.88,10.88,231200.0,7.0969,7.1099,7.0839,7.0839,231200.0
2009-06-24 15:55:00,10.88,10.91,10.88,10.89,212200.0,7.0839,7.1034,7.0839,7.0904,212200.0
2009-06-25 09:30:00,10.87,10.98,10.86,10.88,71600.0,7.0774,7.149,7.0709,7.0839,71600.0
2009-06-25 09:35:00,10.88,10.92,10.8,10.92,151800.0,7.0839,7.1099,7.0318,7.1099,151800.0
2009-06-25 09:40:00,10.92,10.98,10.9,10.97,91600.0,7.1099,7.149,7.0969,7.1425,91600.0
2009-06-25 09:45:00,10.97,11.0,10.97,10.99,48200.0,7.1425,7.162,7.1425,7.1555,48200.0
2009-06-25 09:50:00,10.99,11.09,10.98,11.09,96400.0,7.1555,7.2206,7.149,7.2206,96400.0
2009-06-25 09:55:00,11.1,11.11,11.03,11.04,108400.0,7.2271,7.2336,7.1815,7.1881,108400.0
2009-06-25 10:00:00,11.05,11.09,11.04,11.04,101400.0,7.1946,7.2206,7.1881,7.1881,101400.0
2009-06-25 10:05:00,11.05,11.06,11.04,11.06,41400.0,7.1946,7.2011,7.1881,7.2011,41400.0
2009-06-25 10:10:00,11.06,11.11,11.04,11.04,65200.0,7.2011,7.2336,7.1881,7.1881,65200.0
2009-06-25 10:15:00,11.05,11.1,11.04,11.09,71400.0,7.1946,7.2271,7.1881,7.2206,71400.0
2009-06-25 10:20:00,11.09,11.1,11.08,11.09,101200.0,7.2206,7.2271,7.2141,7.2206,101200.0
2009-06-25 10:25:00,11.08,11.11,11.08,11.09,78000.0,7.2141,7.2336,7.2141,7.2206,78000.0
2009-06-25 10:30:00,11.1,11.1,11.07,11.08,73000.0,7.2271,7.2271,7.2076,7.2141,73000.0
2009-06-25 10:35:00,11.09,11.12,11.08,11.1,25600.0,7.2206,7.2401,7.2141,7.2271,25600.0
2009-06-25 10:40:00,11.1,11.11,11.05,11.05,26200.0,7.2271,7.2336,7.1946,7.1946,26200.0
2009-06-25 10:45:00,11.05,11.06,11.04,11.04,86400.0,7.1946,7.2011,7.1881,7.1881,86400.0
2009-06-25 10:50:00,11.03,11.06,11.03,11.04,107000.0,7.1815,7.2011,7.1815,7.1881,107000.0
2009-06-25 10:55:00,11.04,11.04,11.01,11.02,41200.0,7.1881,7.1881,7.1685,7.175,41200.0
2009-06-25 11:00:00,11.01,11.03,11.01,11.03,62800.0,7.1685,7.1815,7.1685,7.1815,62800.0
2009-06-25 11:05:00,11.03,11.03,11.0,11.0,46000.0,7.1815,7.1815,7.162,7.162,46000.0
2009-06-25 11:10:00,11.0,11.02,10.99,11.01,50800.0,7.162,7.175,7.1555,7.1685,50800.0
2009-06-25 11:15:00,11.01,11.02,11.01,11.01,58800.0,7.1685,7.175,7.1685,7.1685,58800.0
2009-06-25 11:20:00,11.01,11.02,11.01,11.01,38200.0,7.1685,7.175,7.1685,7.1685,38200.0
2009-06-25 11:25:00,11.02,11.04,11.01,11.03,41200.0,7.175,7.1881,7.1685,7.1815,41200.0
2009-06-25 11:30:00,11.04,11.08,11.04,11.08,65800.0,7.1881,7.2141,7.1881,7.2141,65800.0
2009-06-25 11:35:00,11.08,11.09,11.08,11.08,40000.0,7.2141,7.2206,7.2141,7.2141,40000.0
2009-06-25 11:40:00,11.08,11.15,11.08,11.1,208400.0,7.2141,7.2597,7.2141,7.2271,208400.0
2009-06-25 11:45:00,11.1,11.1,11.07,11.09,80200.0,7.2271,7.2271,7.2076,7.2206,80200.0
2009-06-25 11:50:00,11.09,11.1,11.07,11.1,90800.0,7.2206,7.2271,7.2076,7.2271,90800.0
2009-06-25 11:55:00,11.1,11.11,11.09,11.1,67400.0,7.2271,7.2336,7.2206,7.2271,67400.0
2009-06-25 12:00:00,11.1,11.11,11.09,11.09,132200.0,7.2271,7.2336,7.2206,7.2206,132200.0
2009-06-25 12:05:00,11.08,11.08,11.06,11.06,57800.0,7.2141,7.2141,7.2011,7.2011,57800.0
2009-06-25 12:10:00,11.06,11.06,11.04,11.04,92000.0,7.2011,7.2011,7.1881,7.1881,92000.0
2009-06-25 12:15:00,11.04,11.05,11.02,11.03,70200.0,7.1881,7.1946,7.175,7.1815,70200.0
2009-06-25 12:20:00,11.03,11.06,11.02,11.06,47400.0,7.1815,7.2011,7.175,7.2011,47400.0
2009-06-25 12:25:00,11.06,11.06,11.04,11.06,45600.0,7.2011,7.2011,7.1881,7.2011,45600.0
2009-06-25 12:30:00,11.06,11.08,11.03,11.03,35800.0,7.2011,7.2141,7.1815,7.1815,35800.0
2009-06-25 12:35:00,11.03,11.04,11.02,11.02,26400.0,7.1815,7.1881,7.175,7.175,26400.0
2009-06-25 12:40:00,11.03,11.04,11.02,11.03,19600.0,7.1815,7.1881,7.175,7.1815,19600.0
2009-06-25 12:45:00,11.03,11.04,11.02,11.03,20600.0,7.1815,7.1881,7.175,7.1815,20600.0
2009-06-25 12:50:00,11.03,11.05,11.02,11.04,33400.0,7.1815,7.1946,7.175,7.1881,33400.0
2009-06-25 12:55:00,11.04,11.05,11.04,11.04,31400.0,7.1881,7.1946,7.1881,7.1881,31400.0
2009-06-25 13:00:00,11.04,11.09,11.04,11.08,65400.0,7.1881,7.2206,7.1881,7.2141,65400.0
2009-06-25 13:05:00,11.08,11.11,11.08,11.1,49200.0,7.2141,7.2336,7.2141,7.2271,49200.0
2009-06-25 13:10:00,11.1,11.12,11.1,11.1,50000.0,7.2271,7.2401,7.2271,7.2271,50000.0
2009-06-25 13:15:00,11.1,11.13,11.1,11.12,40200.0,7.2271,7.2466,7.2271,7.2401,40200.0
2009-06-25 13:20:00,11.13,11.13,11.12,11.13,58200.0,7.2466,7.2466,7.2401,7.2466,58200.0
2009-06-25 13:25:00,11.12,11.12,11.11,11.12,38200.0,7.2401,7.2401,7.2336,7.2401,38200.0
2009-06-25 13:30:00,11.12,11.13,11.1,11.1,18000.0,7.2401,7.2466,7.2271,7.2271,18000.0
2009-06-25 13:35:00,11.11,11.11,11.08,11.09,22400.0,7.2336,7.2336,7.2141,7.2206,22400.0
2009-06-25 13:40:00,11.09,11.1,11.08,11.08,35400.0,7.2206,7.2271,7.2141,7.2141,35400.0
2009-06-25 13:45:00,11.09,11.09,11.09,11.09,19600.0,7.2206,7.2206,7.2206,7.2206,19600.0
2009-06-25 13:50:00,11.09,11.11,11.08,11.11,29200.0,7.2206,7.2336,7.2141,7.2336,29200.0
2009-06-25 13:55:00,11.1,11.13,11.1,11.13,299800.0,7.2271,7.2466,7.2271,7.2466,299800.0
2009-06-25 14:00:00,11.13,11.13,11.11,11.11,158600.0,7.2466,7.2466,7.2336,7.2336,158600.0
2009-06-25 14:05:00,11.12,11.13,11.11,11.11,98800.0,7.2401,7.2466,7.2336,7.2336,98800.0
2009-06-25 14:10:00,11.11,11.11,11.1,11.1,22600.0,7.2336,7.2336,7.2271,7.2271,22600.0
2009-06-25 14:15:00,11.1,11.1,11.09,11.09,52600.0,7.2271,7.2271,7.2206,7.2206,52600.0
2009-06-25 14:20:00,11.09,11.09,11.07,11.08,31200.0,7.2206,7.2206,7.2076,7.2141,31200.0
2009-06-25 14:25:00,11.08,11.1,11.08,11.09,37200.0,7.2141,7.2271,7.2141,7.2206,37200.0
2009-06-25 14:30:00,11.09,11.11,11.07,11.08,54200.0,7.2206,7.2336,7.2076,7.2141,54200.0
2009-06-25 14:35:00,11.08,11.09,11.06,11.06,38600.0,7.2141,7.2206,7.2011,7.2011,38600.0
2009-06-25 14:40:00,11.06,11.07,11.05,11.06,87200.0,7.2011,7.2076,7.1946,7.2011,87200.0
2009-06-25 14:45:00,11.07,11.1,11.06,11.08,57400.0,7.2076,7.2271,7.2011,7.2141,57400.0
2009-06-25 14:50:00,11.08,11.08,11.06,11.08,48600.0,7.2141,7.2141,7.2011,7.2141,48600.0
2009-06-25 14:55:00,11.09,11.1,11.07,11.07,34400.0,7.2206,7.2271,7.2076,7.2076,34400.0
2009-06-25 15:00:00,11.08,11.09,11.06,11.08,52600.0,7.2141,7.2206,7.2011,7.2141,52600.0
2009-06-25 15:05:00,11.08,11.11,11.08,11.1,64200.0,7.2141,7.2336,7.2141,7.2271,64200.0
2009-06-25 15:10:00,11.1,11.11,11.09,11.1,70000.0,7.2271,7.2336,7.2206,7.2271,70000.0
2009-06-25 15:15:00,11.1,11.11,11.07,11.09,116000.0,7.2271,7.2336,7.2076,7.2206,116000.0
2009-06-25 15:20:00,11.09,11.1,11.08,11.1,78800.0,7.2206,7.2271,7.2141,7.2271,78800.0
2009-06-25 15:25:00,11.1,11.12,11.1,11.12,42400.0,7.2271,7.2401,7.2271,7.2401,42400.0
2009-06-25 15:30:00,11.12,11.12,11.07,11.07,101600.0,7.2401,7.2401,7.2076,7.2076,101600.0
2009-06-25 15:35:00,11.08,11.08,11.05,11.06,91800.0,7.2141,7.2141,7.1946,7.2011,91800.0
2009-06-25 15:40:00,11.06,11.09,11.06,11.08,115000.0,7.2011,7.2206,7.2011,7.2141,115000.0
2009-06-25 15:45:00,11.08,11.12,11.08,11.12,125200.0,7.2141,7.2401,7.2141,7.2401,125200.0
2009-06-25 15:50:00,11.11,11.13,11.11,11.13,234200.0,7.2336,7.2466,7.2336,7.2466,234200.0
2009-06-25 15:55:00,11.13,11.14,11.11,11.13,303200.0,7.2466,7.2532,7.2336,7.2466,303200.0
2009-06-26 09:30:00,10.99,11.12,10.99,11.11,81600.0,7.1555,7.2401,7.1555,7.2336,81600.0
2009-06-26 09:35:00,11.1,11.22,11.1,11.18,137000.0,7.2271,7.3052,7.2271,7.2792,137000.0
2009-06-26 09:40:00,11.18,11.22,11.17,11.22,119400.0,7.2792,7.3052,7.2727,7.3052,119400.0
2009-06-26 09:45:00,11.23,11.23,11.21,11.21,95000.0,7.3118,7.3118,7.2987,7.2987,95000.0
2009-06-26 09:50:00,11.21,11.22,11.16,11.21,140200.0,7.2987,7.3052,7.2662,7.2987,140200.0
2009-06-26 09:55:00,11.21,11.22,11.13,11.18,126000.0,7.2987,7.3052,7.2466,7.2792,126000.0
2009-06-26 10:00:00,11.19,11.22,11.15,11.21,90000.0,7.2857,7.3052,7.2597,7.2987,90000.0
2009-06-26 10:05:00,11.21,11.24,11.17,11.18,59000.0,7.2987,7.3183,7.2727,7.2792,59000.0
2009-06-26 10:10:00,11.18,11.22,11.13,11.15,64600.0,7.2792,7.3052,7.2466,7.2597,64600.0
2009-06-26 10:15:00,11.15,11.16,11.11,11.11,31200.0,7.2597,7.2662,7.2336,7.2336,31200.0
2009-06-26 10:20:00,11.11,11.19,11.11,11.19,72000.0,7.2336,7.2857,7.2336,7.2857,72000.0
2009-06-26 10:25:00,11.18,11.2,11.17,11.18,70000.0,7.2792,7.2922,7.2727,7.2792,70000.0
2009-06-26 10:30:00,11.19,11.2,11.19,11.19,74000.0,7.2857,7.2922,7.2857,7.2857,74000.0
2009-06-26 10:35:00,11.19,11.22,11.16,11.16,222600.0,7.2857,7.3052,7.2662,7.2662,222600.0
2009-06-26 10:40:00,11.16,11.19,11.16,11.19,145000.0,7.2662,7.2857,7.2662,7.2857,145000.0
2009-06-26 10:45:00,11.19,11.23,11.19,11.23,191400.0,7.2857,7.3118,7.2857,7.3118,191400.0
2009-06-26 10:50:00,11.23,11.24,11.21,11.22,155200.0,7.3118,7.3183,7.2987,7.3052,155200.0
2009-06-26 10:55:00,11.22,11.24,11.21,11.22,131600.0,7.3052,7.3183,7.2987,7.3052,131600.0
2009-06-26 11:00:00,11.22,11.24,11.19,11.21,89600.0,7.3052,7.3183,7.2857,7.2987,89600.0
2009-06-26 11:05:00,11.21,11.23,11.21,11.22,22200.0,7.2987,7.3118,7.2987,7.3052,22200.0
2009-06-26 11:10:00,11.22,11.24,11.22,11.24,41200.0,7.3052,7.3183,7.3052,7.3183,41200.0
2009-06-26 11:15:00,11.24,11.24,11.22,11.24,33800.0,7.3183,7.3183,7.3052,7.3183,33800.0
2009-06-26 11:20:00,11.24,11.24,11.22,11.23,47200.0,7.3183,7.3183,7.3052,7.3118,47200.0
2009-06-26 11:25:00,11.23,11.24,11.22,11.23,51000.0,7.3118,7.3183,7.3052,7.3118,51000.0
2009-06-26 11:30:00,11.24,11.25,11.23,11.23,41600.0,7.3183,7.3248,7.3118,7.3118,41600.0
2009-06-26 11:35:00,11.23,11.24,11.22,11.23,34600.0,7.3118,7.3183,7.3052,7.3118,34600.0
2009-06-26 11:40:00,11.23,11.25,11.23,11.24,124800.0,7.3118,7.3248,7.3118,7.3183,124800.0
2009-06-26 11:45:00,11.24,11.26,11.24,11.25,36800.0,7.3183,7.3313,7.3183,7.3248,36800.0
2009-06-26 11:50:00,11.26,11.28,11.25,11.27,64200.0,7.3313,7.3443,7.3248,7.3378,64200.0
2009-06-26 11:55:00,11.27,11.28,11.26,11.27,50600.0,7.3378,7.3443,7.3313,7.3378,50600.0
2009-06-26 12:00:00,11.27,11.29,11.26,11.28,45000.0,7.3378,7.3508,7.3313,7.3443,45000.0
2009-06-26 12:05:00,11.28,11.28,11.27,11.28,45000.0,7.3443,7.3443,7.3378,7.3443,45000.0
2009-06-26 12:10:00,11.27,11.28,11.26,11.28,50600.0,7.3378,7.3443,7.3313,7.3443,50600.0
2009-06-26 12:15:00,11.27,11.29,11.27,11.28,75000.0,7.3378,7.3508,7.3378,7.3443,75000.0
2009-06-26 12:20:00,11.28,11.31,11.28,11.31,35200.0,7.3443,7.3638,7.3443,7.3638,35200.0
2009-06-26 12:25:00,11.31,11.31,11.29,11.29,36400.0,7.3638,7.3638,7.3508,7.3508,36400.0
2009-06-26 12:30:00,11.29,11.29,11.27,11.28,40200.0,7.3508,7.3508,7.3378,7.3443,40200.0
2009-06-26 12:35:00,11.28,11.28,11.27,11.28,20400.0,7.3443,7.3443,7.3378,7.3443,20400.0
2009-06-26 12:40:00,11.28,11.28,11.26,11.26,21200.0,7.3443,7.3443,7.3313,7.3313,21200.0
2009-06-26 12:45:00,11.26,11.28,11.26,11.27,39000.0,7.3313,7.3443,7.3313,7.3378,39000.0
2009-06-26 12:50:00,11.28,11.28,11.25,11.25,19600.0,7.3443,7.3443,7.3248,7.3248,19600.0
2009-06-26 12:55:00,11.26,11.26,11.24,11.24,44000.0,7.3313,7.3313,7.3183,7.3183,44000.0
2009-06-26 13:00:00,11.25,11.26,11.25,11.25,49400.0,7.3248,7.3313,7.3248,7.3248,49400.0
2009-06-26 13:05:00,11.26,11.27,11.24,11.26,46200.0,7.3313,7.3378,7.3183,7.3313,46200.0
2009-06-26 13:10:00,11.26,11.26,11.24,11.24,27400.0,7.3313,7.3313,7.3183,7.3183,27400.0
2009-06-26 13:15:00,11.24,11.25,11.24,11.24,29200.0,7.3183,7.3248,7.3183,7.3183,29200.0
2009-06-26 13:20:00,11.24,11.24,11.23,11.23,22800.0,7.3183,7.3183,7.3118,7.3118,22800.0
2009-06-26 13:25:00,11.24,11.26,11.23,11.24,42200.0,7.3183,7.3313,7.3118,7.3183,42200.0
2009-06-26 13:30:00,11.24,11.25,11.22,11.25,39000.0,7.3183,7.3248,7.3052,7.3248,39000.0
2009-06-26 13:35:00,11.25,11.25,11.24,11.24,64800.0,7.3248,7.3248,7.3183,7.3183,64800.0
2009-06-26 13:40:00,11.24,11.25,11.22,11.24,41400.0,7.3183,7.3248,7.3052,7.3183,41400.0
2009-06-26 13:45:00,11.24,11.24,11.21,11.22,33600.0,7.3183,7.3183,7.2987,7.3052,33600.0
2009-06-26 13:50:00,11.22,11.22,11.21,11.22,21800.0,7.3052,7.3052,7.2987,7.3052,21800.0
2009-06-26 13:55:00,11.22,11.22,11.22,11.22,36000.0,7.3052,7.3052,7.3052,7.3052,36000.0
2009-06-26 14:00:00,11.22,11.22,11.2,11.2,39600.0,7.3052,7.3052,7.2922,7.2922,39600.0
2009-06-26 14:05:00,11.2,11.21,11.2,11.2,13600.0,7.2922,7.2987,7.2922,7.2922,13600.0
2009-06-26 14:10:00,11.2,11.22,11.2,11.21,30600.0,7.2922,7.3052,7.2922,7.2987,30600.0
2009-06-26 14:15:00,11.22,11.22,11.21,11.22,71200.0,7.3052,7.3052,7.2987,7.3052,71200.0
2009-06-26 14:20:00,11.22,11.22,11.22,11.22,7800.0,7.3052,7.3052,7.3052,7.3052,7800.0
2009-06-26 14:25:00,11.22,11.22,11.2,11.2,64200.0,7.3052,7.3052,7.2922,7.2922,64200.0
2009-06-26 14:30:00,11.2,11.21,11.19,11.21,29400.0,7.2922,7.2987,7.2857,7.2987,29400.0
2009-06-26 14:35:00,11.2,11.21,11.18,11.19,102800.0,7.2922,7.2987,7.2792,7.2857,102800.0
2009-06-26 14:40:00,11.19,11.2,11.18,11.2,51800.0,7.2857,7.2922,7.2792,7.2922,51800.0
2009-06-26 14:45:00,11.2,11.2,11.19,11.19,31200.0,7.2922,7.2922,7.2857,7.2857,31200.0
2009-06-26 14:50:00,11.19,11.2,11.18,11.2,42000.0,7.2857,7.2922,7.2792,7.2922,42000.0
2009-06-26 14:55:00,11.2,11.22,11.18,11.22,139400.0,7.2922,7.3052,7.2792,7.3052,139400.0
2009-06-26 15:00:00,11.22,11.24,11.21,11.21,190000.0,7.3052,7.3183,7.2987,7.2987,190000.0
2009-06-26 15:05:00,11.21,11.21,11.19,11.19,46800.0,7.2987,7.2987,7.2857,7.2857,46800.0
2009-06-26 15:10:00,11.19,11.2,11.18,11.19,85000.0,7.2857,7.2922,7.2792,7.2857,85000.0
2009-06-26 15:15:00,11.19,11.19,11.18,11.19,46600.0,7.2857,7.2857,7.2792,7.2857,46600.0
2009-06-26 15:20:00,11.19,11.21,11.19,11.21,80200.0,7.2857,7.2987,7.2857,7.2987,80200.0
2009-06-26 15:25:00,11.21,11.22,11.2,11.21,26400.0,7.2987,7.3052,7.2922,7.2987,26400.0
2009-06-26 15:30:00,11.21,11.22,11.21,11.21,60000.0,7.2987,7.3052,7.2987,7.2987,60000.0
2009-06-26 15:35:00,11.21,11.22,11.21,11.21,83600.0,7.2987,7.3052,7.2987,7.2987,83600.0
2009-06-26 15:40:00,11.21,11.24,11.2,11.24,224200.0,7.2987,7.3183,7.2922,7.3183,224200.0
2009-06-26 15:45:00,11.24,11.24,11.19,11.2,160400.0,7.3183,7.3183,7.2857,7.2922,160400.0
2009-06-26 15:50:00,11.2,11.21,11.18,11.19,167200.0,7.2922,7.2987,7.2792,7.2857,167200.0
2009-06-26 15:55:00,11.19,11.21,11.17,11.2,330600.0,7.2857,7.2987,7.2727,7.2922,330600.0
2009-06-29 09:30:00,11.18,11.23,11.18,11.23,32200.0,7.2792,7.3118,7.2792,7.3118,32200.0
2009-06-29 09:35:00,11.23,11.31,11.22,11.28,78200.0,7.3118,7.3638,7.3052,7.3443,78200.0
2009-06-29 09:40:00,11.27,11.29,11.23,11.24,60200.0,7.3378,7.3508,7.3118,7.3183,60200.0
2009-06-29 09:45:00,11.22,11.22,11.17,11.2,60800.0,7.3052,7.3052,7.2727,7.2922,60800.0
2009-06-29 09:50:00,11.2,11.2,11.15,11.16,89600.0,7.2922,7.2922,7.2597,7.2662,89600.0
2009-06-29 09:55:00,11.17,11.19,11.13,11.18,33800.0,7.2727,7.2857,7.2466,7.2792,33800.0
2009-06-29 10:00:00,11.18,11.18,11.12,11.13,50200.0,7.2792,7.2792,7.2401,7.2466,50200.0
2009-06-29 10:05:00,11.12,11.19,11.11,11.17,108800.0,7.2401,7.2857,7.2336,7.2727,108800.0
2009-06-29 10:10:00,11.17,11.2,11.15,11.19,71200.0,7.2727,7.2922,7.2597,7.2857,71200.0
2009-06-29 10:15:00,11.2,11.24,11.2,11.24,70800.0,7.2922,7.3183,7.2922,7.3183,70800.0
2009-06-29 10:20:00,11.24,11.24,11.2,11.22,63400.0,7.3183,7.3183,7.2922,7.3052,63400.0
2009-06-29 10:25:00,11.22,11.24,11.2,11.24,61000.0,7.3052,7.3183,7.2922,7.3183,61000.0
2009-06-29 10:30:00,11.24,11.25,11.22,11.22,138000.0,7.3183,7.3248,7.3052,7.3052,138000.0
2009-06-29 10:35:00,11.22,11.25,11.2,11.23,86600.0,7.3052,7.3248,7.2922,7.3118,86600.0
2009-06-29 10:40:00,11.24,11.24,11.2,11.2,36000.0,7.3183,7.3183,7.2922,7.2922,36000.0
2009-06-29 10:45:00,11.2,11.26,11.2,11.23,35000.0,7.2922,7.3313,7.2922,7.3118,35000.0
2009-06-29 10:50:00,11.24,11.25,11.22,11.22,24000.0,7.3183,7.3248,7.3052,7.3052,24000.0
2009-06-29 10:55:00,11.22,11.22,11.2,11.2,18800.0,7.3052,7.3052,7.2922,7.2922,18800.0
2009-06-29 11:00:00,11.2,11.21,11.19,11.2,21200.0,7.2922,7.2987,7.2857,7.2922,21200.0
2009-06-29 11:05:00,11.2,11.22,11.19,11.21,31800.0,7.2922,7.3052,7.2857,7.2987,31800.0
2009-06-29 11:10:00,11.21,11.26,11.21,11.24,45600.0,7.2987,7.3313,7.2987,7.3183,45600.0
2009-06-29 11:15:00,11.24,11.25,11.22,11.22,24400.0,7.3183,7.3248,7.3052,7.3052,24400.0
2009-06-29 11:20:00,11.22,11.24,11.22,11.23,48000.0,7.3052,7.3183,7.3052,7.3118,48000.0
2009-06-29 11:25:00,11.23,11.25,11.22,11.24,34600.0,7.3118,7.3248,7.3052,7.3183,34600.0
2009-06-29 11:30:00,11.24,11.25,11.22,11.24,56000.0,7.3183,7.3248,7.3052,7.3183,56000.0
2009-06-29 11:35:00,11.24,11.24,11.22,11.22,22200.0,7.3183,7.3183,7.3052,7.3052,22200.0
2009-06-29 11:40:00,11.22,11.24,11.22,11.24,65200.0,7.3052,7.3183,7.3052,7.3183,65200.0
2009-06-29 11:45:00,11.24,11.26,11.22,11.26,50600.0,7.3183,7.3313,7.3052,7.3313,50600.0
2009-06-29 11:50:00,11.26,11.28,11.25,11.28,47200.0,7.3313,7.3443,7.3248,7.3443,47200.0
2009-06-29 11:55:00,11.28,11.28,11.27,11.27,53400.0,7.3443,7.3443,7.3378,7.3378,53400.0
2009-06-29 12:00:00,11.27,11.28,11.24,11.24,48800.0,7.3378,7.3443,7.3183,7.3183,48800.0
2009-06-29 12:05:00,11.24,11.24,11.24,11.24,26800.0,7.3183,7.3183,7.3183,7.3183,26800.0
2009-06-29 12:10:00,11.24,11.24,11.23,11.24,46000.0,7.3183,7.3183,7.3118,7.3183,46000.0
2009-06-29 12:15:00,11.24,11.28,11.24,11.28,99400.0,7.3183,7.3443,7.3183,7.3443,99400.0
2009-06-29 12:20:00,11.28,11.28,11.25,11.27,85600.0,7.3443,7.3443,7.3248,7.3378,85600.0
2009-06-29 12:25:00,11.27,11.28,11.27,11.28,78400.0,7.3378,7.3443,7.3378,7.3443,78400.0
2009-06-29 12:30:00,11.28,11.31,11.27,11.31,109400.0,7.3443,7.3638,7.3378,7.3638,109400.0
2009-06-29 12:35:00,11.31,11.31,11.29,11.3,83200.0,7.3638,7.3638,7.3508,7.3573,83200.0
2009-06-29 12:40:00,11.3,11.31,11.29,11.31,68600.0,7.3573,7.3638,7.3508,7.3638,68600.0
2009-06-29 12:45:00,11.31,11.31,11.3,11.31,97400.0,7.3638,7.3638,7.3573,7.3638,97400.0
2009-06-29 12:50:00,11.3,11.31,11.3,11.3,56800.0,7.3573,7.3638,7.3573,7.3573,56800.0
2009-06-29 12:55:00,11.3,11.3,11.27,11.27,21800.0,7.3573,7.3573,7.3378,7.3378,21800.0
2009-06-29 13:00:00,11.27,11.28,11.27,11.28,16200.0,7.3378,7.3443,7.3378,7.3443,16200.0
2009-06-29 13:05:00,11.28,11.28,11.27,11.27,15400.0,7.3443,7.3443,7.3378,7.3378,15400.0
2009-06-29 13:10:00,11.27,11.29,11.27,11.28,28800.0,7.3378,7.3508,7.3378,7.3443,28800.0
2009-06-29 13:15:00,11.29,11.29,11.27,11.28,31200.0,7.3508,7.3508,7.3378,7.3443,31200.0
2009-06-29 13:20:00,11.28,11.28,11.26,11.27,40800.0,7.3443,7.3443,7.3313,7.3378,40800.0
2009-06-29 13:25:00,11.27,11.27,11.25,11.26,22600.0,7.3378,7.3378,7.3248,7.3313,22600.0
2009-06-29 13:30:00,11.25,11.27,11.24,11.27,22400.0,7.3248,7.3378,7.3183,7.3378,22400.0
2009-06-29 13:35:00,11.27,11.27,11.26,11.26,16400.0,7.3378,7.3378,7.3313,7.3313,16400.0
2009-06-29 13:40:00,11.26,11.27,11.25,11.27,43400.0,7.3313,7.3378,7.3248,7.3378,43400.0
2009-06-29 13:45:00,11.27,11.29,11.27,11.28,70400.0,7.3378,7.3508,7.3378,7.3443,70400.0
2009-06-29 13:50:00,11.28,11.29,11.26,11.26,77400.0,7.3443,7.3508,7.3313,7.3313,77400.0
2009-06-29 13:55:00,11.26,11.28,11.25,11.28,37000.0,7.3313,7.3443,7.3248,7.3443,37000.0
2009-06-29 14:00:00,11.28,11.28,11.24,11.26,203000.0,7.3443,7.3443,7.3183,7.3313,203000.0
2009-06-29 14:05:00,11.26,11.26,11.25,11.25,13800.0,7.3313,7.3313,7.3248,7.3248,13800.0
2009-06-29 14:10:00,11.26,11.28,11.25,11.28,91200.0,7.3313,7.3443,7.3248,7.3443,91200.0
2009-06-29 14:15:00,11.28,11.29,11.27,11.29,113400.0,7.3443,7.3508,7.3378,7.3508,113400.0
2009-06-29 14:20:00,11.29,11.29,11.27,11.27,41600.0,7.3508,7.3508,7.3378,7.3378,41600.0
2009-06-29 14:25:00,11.28,11.29,11.27,11.29,56200.0,7.3443,7.3508,7.3378,7.3508,56200.0
2009-06-29 14:30:00,11.29,11.3,11.29,11.3,42600.0,7.3508,7.3573,7.3508,7.3573,42600.0
2009-06-29 14:35:00,11.3,11.3,11.27,11.27,71400.0,7.3573,7.3573,7.3378,7.3378,71400.0
2009-06-29 14:40:00,11.27,11.29,11.26,11.28,55200.0,7.3378,7.3508,7.3313,7.3443,55200.0
2009-06-29 14:45:00,11.28,11.29,11.28,11.28,18000.0,7.3443,7.3508,7.3443,7.3443,18000.0
2009-06-29 14:50:00,11.28,11.28,11.26,11.27,19000.0,7.3443,7.3443,7.3313,7.3378,19000.0
2009-06-29 14:55:00,11.27,11.31,11.27,11.3,108200.0,7.3378,7.3638,7.3378,7.3573,108200.0
2009-06-29 15:00:00,11.31,11.31,11.29,11.29,68800.0,7.3638,7.3638,7.3508,7.3508,68800.0
2009-06-29 15:05:00,11.3,11.31,11.29,11.3,106400.0,7.3573,7.3638,7.3508,7.3573,106400.0
2009-06-29 15:10:00,11.3,11.31,11.3,11.3,101400.0,7.3573,7.3638,7.3573,7.3573,101400.0
2009-06-29 15:15:00,11.3,11.33,11.3,11.33,110400.0,7.3573,7.3769,7.3573,7.3769,110400.0
2009-06-29 15:20:00,11.32,11.33,11.31,11.32,97800.0,7.3704,7.3769,7.3638,7.3704,97800.0
2009-06-29 15:25:00,11.32,11.33,11.31,11.31,80600.0,7.3704,7.3769,7.3638,7.3638,80600.0
2009-06-29 15:30:00,11.31,11.31,11.27,11.28,105200.0,7.3638,7.3638,7.3378,7.3443,105200.0
2009-06-29 15:35:00,11.27,11.29,11.25,11.26,142800.0,7.3378,7.3508,7.3248,7.3313,142800.0
2009-06-29 15:40:00,11.26,11.3,11.26,11.27,170200.0,7.3313,7.3573,7.3313,7.3378,170200.0
2009-06-29 15:45:00,11.27,11.28,11.25,11.25,114800.0,7.3378,7.3443,7.3248,7.3248,114800.0
2009-06-29 15:50:00,11.26,11.31,11.24,11.3,584000.0,7.3313,7.3638,7.3183,7.3573,584000.0
2009-06-29 15:55:00,11.3,11.31,11.29,11.29,393200.0,7.3573,7.3638,7.3508,7.3508,393200.0
2009-06-30 09:30:00,11.26,11.42,11.26,11.42,49800.0,7.3313,7.4355,7.3313,7.4355,49800.0
2009-06-30 09:35:00,11.42,11.47,11.42,11.45,143200.0,7.4355,7.468,7.4355,7.455,143200.0
2009-06-30 09:40:00,11.46,11.51,11.46,11.49,130400.0,7.4615,7.4941,7.4615,7.481,130400.0
2009-06-30 09:45:00,11.5,11.52,11.44,11.44,114200.0,7.4876,7.5006,7.4485,7.4485,114200.0
2009-06-30 09:50:00,11.44,11.44,11.39,11.42,132600.0,7.4485,7.4485,7.4159,7.4355,132600.0
2009-06-30 09:55:00,11.43,11.45,11.4,11.41,114200.0,7.442,7.455,7.4224,7.429,114200.0
2009-06-30 10:00:00,11.42,11.42,11.29,11.3,270200.0,7.4355,7.4355,7.3508,7.3573,270200.0
2009-06-30 10:05:00,11.3,11.33,11.27,11.32,183600.0,7.3573,7.3769,7.3378,7.3704,183600.0
2009-06-30 10:10:00,11.32,11.34,11.27,11.32,98200.0,7.3704,7.3834,7.3378,7.3704,98200.0
2009-06-30 10:15:00,11.32,11.33,11.27,11.27,116800.0,7.3704,7.3769,7.3378,7.3378,116800.0
2009-06-30 10:20:00,11.27,11.28,11.23,11.26,137600.0,7.3378,7.3443,7.3118,7.3313,137600.0
2009-06-30 10:25:00,11.26,11.26,11.22,11.24,100400.0,7.3313,7.3313,7.3052,7.3183,100400.0
2009-06-30 10:30:00,11.23,11.24,11.19,11.22,133800.0,7.3118,7.3183,7.2857,7.3052,133800.0
2009-06-30 10:35:00,11.22,11.22,11.2,11.22,63000.0,7.3052,7.3052,7.2922,7.3052,63000.0
2009-06-30 10:40:00,11.22,11.25,11.21,11.24,64800.0,7.3052,7.3248,7.2987,7.3183,64800.0
2009-06-30 10:45:00,11.24,11.26,11.22,11.26,36000.0,7.3183,7.3313,7.3052,7.3313,36000.0
2009-06-30 10:50:00,11.27,11.28,11.26,11.28,36400.0,7.3378,7.3443,7.3313,7.3443,36400.0
2009-06-30 10:55:00,11.28,11.3,11.27,11.29,29200.0,7.3443,7.3573,7.3378,7.3508,29200.0
2009-06-30 11:00:00,11.29,11.3,11.28,11.28,30800.0,7.3508,7.3573,7.3443,7.3443,30800.0
2009-06-30 11:05:00,11.28,11.28,11.24,11.24,68400.0,7.3443,7.3443,7.3183,7.3183,68400.0
2009-06-30 11:10:00,11.24,11.24,11.21,11.22,81200.0,7.3183,7.3183,7.2987,7.3052,81200.0
2009-06-30 11:15:00,11.21,11.22,11.21,11.22,48600.0,7.2987,7.3052,7.2987,7.3052,48600.0
2009-06-30 11:20:00,11.22,11.22,11.21,11.22,34600.0,7.3052,7.3052,7.2987,7.3052,34600.0
2009-06-30 11:25:00,11.22,11.22,11.2,11.2,36600.0,7.3052,7.3052,7.2922,7.2922,36600.0
2009-06-30 11:30:00,11.2,11.21,11.18,11.18,51600.0,7.2922,7.2987,7.2792,7.2792,51600.0
2009-06-30 11:35:00,11.18,11.18,11.15,11.17,42600.0,7.2792,7.2792,7.2597,7.2727,42600.0
2009-06-30 11:40:00,11.17,11.17,11.15,11.15,39800.0,7.2727,7.2727,7.2597,7.2597,39800.0
2009-06-30 11:45:00,11.15,11.17,11.15,11.17,18800.0,7.2597,7.2727,7.2597,7.2727,18800.0
2009-06-30 11:50:00,11.17,11.17,11.15,11.16,38200.0,7.2727,7.2727,7.2597,7.2662,38200.0
2009-06-30 11:55:00,11.17,11.17,11.15,11.15,40400.0,7.2727,7.2727,7.2597,7.2597,40400.0
2009-06-30 12:00:00,11.15,11.17,11.15,11.16,21200.0,7.2597,7.2727,7.2597,7.2662,21200.0
2009-06-30 12:05:00,11.16,11.17,11.15,11.16,24400.0,7.2662,7.2727,7.2597,7.2662,24400.0
2009-06-30 12:10:00,11.15,11.17,11.15,11.16,17400.0,7.2597,7.2727,7.2597,7.2662,17400.0
2009-06-30 12:15:00,11.16,11.16,11.13,11.13,21200.0,7.2662,7.2662,7.2466,7.2466,21200.0
2009-06-30 12:20:00,11.13,11.13,11.12,11.12,23400.0,7.2466,7.2466,7.2401,7.2401,23400.0
2009-06-30 12:25:00,11.12,11.14,11.11,11.14,43800.0,7.2401,7.2532,7.2336,7.2532,43800.0
2009-06-30 12:30:00,11.14,11.17,11.13,11.15,32400.0,7.2532,7.2727,7.2466,7.2597,32400.0
2009-06-30 12:35:00,11.15,11.16,11.14,11.15,34600.0,7.2597,7.2662,7.2532,7.2597,34600.0
2009-06-30 12:40:00,11.15,11.15,11.14,11.15,9200.0,7.2597,7.2597,7.2532,7.2597,9200.0
2009-06-30 12:45:00,11.15,11.15,11.14,11.14,25200.0,7.2597,7.2597,7.2532,7.2532,25200.0
2009-06-30 12:50:00,11.15,11.15,11.15,11.15,25800.0,7.2597,7.2597,7.2597,7.2597,25800.0
2009-06-30 12:55:00,11.15,11.15,11.15,11.15,13600.0,7.2597,7.2597,7.2597,7.2597,13600.0
2009-06-30 13:00:00,11.15,11.15,11.13,11.14,35000.0,7.2597,7.2597,7.2466,7.2532,35000.0
2009-06-30 13:05:00,11.13,11.14,11.13,11.13,53400.0,7.2466,7.2532,7.2466,7.2466,53400.0
2009-06-30 13:10:00,11.14,11.15,11.13,11.15,12200.0,7.2532,7.2597,7.2466,7.2597,12200.0
2009-06-30 13:15:00,11.15,11.15,11.14,11.15,49400.0,7.2597,7.2597,7.2532,7.2597,49400.0
2009-06-30 13:20:00,11.15,11.15,11.13,11.13,22200.0,7.2597,7.2597,7.2466,7.2466,22200.0
2009-06-30 13:25:00,11.13,11.14,11.12,11.13,52200.0,7.2466,7.2532,7.2401,7.2466,52200.0
2009-06-30 13:30:00,11.12,11.13,11.12,11.13,3200.0,7.2401,7.2466,7.2401,7.2466,3200.0
2009-06-30 13:35:00,11.13,11.13,11.12,11.12,4600.0,7.2466,7.2466,7.2401,7.2401,4600.0
2009-06-30 13:40:00,11.12,11.13,11.12,11.13,28200.0,7.2401,7.2466,7.2401,7.2466,28200.0
2009-06-30 13:45:00,11.13,11.13,11.12,11.12,38600.0,7.2466,7.2466,7.2401,7.2401,38600.0
2009-06-30 13:50:00,11.12,11.12,11.11,11.11,50800.0,7.2401,7.2401,7.2336,7.2336,50800.0
2009-06-30 13:55:00,11.11,11.12,11.11,11.12,53600.0,7.2336,7.2401,7.2336,7.2401,53600.0
2009-06-30 14:00:00,11.12,11.13,11.11,11.12,54800.0,7.2401,7.2466,7.2336,7.2401,54800.0
2009-06-30 14:05:00,11.12,11.13,11.11,11.12,69000.0,7.2401,7.2466,7.2336,7.2401,69000.0
2009-06-30 14:10:00,11.12,11.15,11.12,11.14,51200.0,7.2401,7.2597,7.2401,7.2532,51200.0
2009-06-30 14:15:00,11.14,11.15,11.14,11.14,10600.0,7.2532,7.2597,7.2532,7.2532,10600.0
2009-06-30 14:20:00,11.14,11.15,11.13,11.13,40400.0,7.2532,7.2597,7.2466,7.2466,40400.0
2009-06-30 14:25:00,11.13,11.15,11.13,11.14,25800.0,7.2466,7.2597,7.2466,7.2532,25800.0
2009-06-30 14:30:00,11.15,11.15,11.13,11.15,55400.0,7.2597,7.2597,7.2466,7.2597,55400.0
2009-06-30 14:35:00,11.15,11.18,11.15,11.18,128600.0,7.2597,7.2792,7.2597,7.2792,128600.0
2009-06-30 14:40:00,11.18,11.19,11.17,11.19,70000.0,7.2792,7.2857,7.2727,7.2857,70000.0
2009-06-30 14:45:00,11.19,11.19,11.17,11.18,103000.0,7.2857,7.2857,7.2727,7.2792,103000.0
2009-06-30 14:50:00,11.18,11.2,11.18,11.2,45400.0,7.2792,7.2922,7.2792,7.2922,45400.0
2009-06-30 14:55:00,11.2,11.21,11.19,11.19,86200.0,7.2922,7.2987,7.2857,7.2857,86200.0
2009-06-30 15:00:00,11.2,11.21,11.18,11.19,67400.0,7.2922,7.2987,7.2792,7.2857,67400.0
2009-06-30 15:05:00,11.19,11.21,11.19,11.2,94400.0,7.2857,7.2987,7.2857,7.2922,94400.0
2009-06-30 15:10:00,11.2,11.22,11.2,11.21,107000.0,7.2922,7.3052,7.2922,7.2987,107000.0
2009-06-30 15:15:00,11.21,11.22,11.21,11.21,65200.0,7.2987,7.3052,7.2987,7.2987,65200.0
2009-06-30 15:20:00,11.21,11.26,11.21,11.26,109600.0,7.2987,7.3313,7.2987,7.3313,109600.0
2009-06-30 15:25:00,11.25,11.27,11.25,11.26,60000.0,7.3248,7.3378,7.3248,7.3313,60000.0
2009-06-30 15:30:00,11.26,11.29,11.26,11.28,102600.0,7.3313,7.3508,7.3313,7.3443,102600.0
2009-06-30 15:35:00,11.27,11.28,11.26,11.26,128200.0,7.3378,7.3443,7.3313,7.3313,128200.0
2009-06-30 15:40:00,11.26,11.27,11.24,11.27,163200.0,7.3313,7.3378,7.3183,7.3378,163200.0
2009-06-30 15:45:00,11.27,11.28,11.27,11.27,113200.0,7.3378,7.3443,7.3378,7.3378,113200.0
2009-06-30 15:50:00,11.27,11.28,11.24,11.25,401600.0,7.3378,7.3443,7.3183,7.3248,401600.0
2009-06-30 15:55:00,11.25,11.27,11.24,11.27,430400.0,7.3248,7.3378,7.3183,7.3378,430400.0
2009-07-01 09:30:00,11.21,11.35,11.15,11.31,142600.0,7.2987,7.3899,7.2597,7.3638,142600.0
2009-07-01 09:35:00,11.31,11.38,11.29,11.37,119400.0,7.3638,7.4094,7.3508,7.4029,119400.0
2009-07-01 09:40:00,11.37,11.41,11.37,11.38,102000.0,7.4029,7.429,7.4029,7.4094,102000.0
2009-07-01 09:45:00,11.38,11.42,11.38,11.42,49200.0,7.4094,7.4355,7.4094,7.4355,49200.0
2009-07-01 09:50:00,11.42,11.44,11.4,11.43,69400.0,7.4355,7.4485,7.4224,7.442,69400.0
2009-07-01 09:55:00,11.43,11.44,11.42,11.42,48000.0,7.442,7.4485,7.4355,7.4355,48000.0
2009-07-01 10:00:00,11.42,11.43,11.39,11.4,118200.0,7.4355,7.442,7.4159,7.4224,118200.0
2009-07-01 10:05:00,11.4,11.41,11.39,11.4,79400.0,7.4224,7.429,7.4159,7.4224,79400.0
2009-07-01 10:10:00,11.4,11.4,11.36,11.37,54200.0,7.4224,7.4224,7.3964,7.4029,54200.0
2009-07-01 10:15:00,11.37,11.42,11.37,11.41,74400.0,7.4029,7.4355,7.4029,7.429,74400.0
2009-07-01 10:20:00,11.42,11.42,11.4,11.42,57800.0,7.4355,7.4355,7.4224,7.4355,57800.0
2009-07-01 10:25:00,11.41,11.49,11.4,11.49,193600.0,7.429,7.481,7.4224,7.481,193600.0
2009-07-01 10:30:00,11.49,11.51,11.46,11.47,88800.0,7.481,7.4941,7.4615,7.468,88800.0
2009-07-01 10:35:00,11.47,11.48,11.45,11.46,136000.0,7.468,7.4745,7.455,7.4615,136000.0
2009-07-01 10:40:00,11.47,11.47,11.46,11.47,20000.0,7.468,7.468,7.4615,7.468,20000.0
2009-07-01 10:45:00,11.47,11.51,11.47,11.49,84800.0,7.468,7.4941,7.468,7.481,84800.0
2009-07-01 10:50:00,11.49,11.52,11.49,11.49,60200.0,7.481,7.5006,7.481,7.481,60200.0
2009-07-01 10:55:00,11.49,11.53,11.49,11.52,116400.0,7.481,7.5071,7.481,7.5006,116400.0
2009-07-01 11:00:00,11.52,11.55,11.52,11.55,89800.0,7.5006,7.5201,7.5006,7.5201,89800.0
2009-07-01 11:05:00,11.55,11.56,11.53,11.55,105400.0,7.5201,7.5266,7.5071,7.5201,105400.0
2009-07-01 11:10:00,11.55,11.61,11.54,11.61,145400.0,7.5201,7.5592,7.5136,7.5592,145400.0
2009-07-01 11:15:00,11.6,11.64,11.6,11.62,151200.0,7.5527,7.5787,7.5527,7.5657,151200.0
2009-07-01 11:20:00,11.62,11.63,11.58,11.59,43000.0,7.5657,7.5722,7.5396,7.5462,43000.0
2009-07-01 11:25:00,11.6,11.61,11.59,11.6,119800.0,7.5527,7.5592,7.5462,7.5527,119800.0
2009-07-01 11:30:00,11.61,11.61,11.6,11.6,46800.0,7.5592,7.5592,7.5527,7.5527,46800.0
2009-07-01 11:35:00,11.6,11.62,11.6,11.6,48800.0,7.5527,7.5657,7.5527,7.5527,48800.0
2009-07-01 11:40:00,11.6,11.61,11.57,11.58,91800.0,7.5527,7.5592,7.5331,7.5396,91800.0
2009-07-01 11:45:00,11.58,11.59,11.56,11.59,75600.0,7.5396,7.5462,7.5266,7.5462,75600.0
2009-07-01 11:50:00,11.59,11.59,11.57,11.58,59600.0,7.5462,7.5462,7.5331,7.5396,59600.0
2009-07-01 11:55:00,11.58,11.6,11.58,11.59,37600.0,7.5396,7.5527,7.5396,7.5462,37600.0
2009-07-01 12:00:00,11.59,11.6,11.58,11.6,46600.0,7.5462,7.5527,7.5396,7.5527,46600.0
2009-07-01 12:05:00,11.6,11.6,11.59,11.6,16200.0,7.5527,7.5527,7.5462,7.5527,16200.0
2009-07-01 12:10:00,11.6,11.6,11.56,11.57,39200.0,7.5527,7.5527,7.5266,7.5331,39200.0
2009-07-01 12:15:00,11.56,11.57,11.54,11.55,79200.0,7.5266,7.5331,7.5136,7.5201,79200.0
2009-07-01 12:20:00,11.55,11.56,11.55,11.56,20800.0,7.5201,7.5266,7.5201,7.5266,20800.0
2009-07-01 12:25:00,11.55,11.56,11.55,11.56,12200.0,7.5201,7.5266,7.5201,7.5266,12200.0
2009-07-01 12:30:00,11.56,11.56,11.56,11.56,4000.0,7.5266,7.5266,7.5266,7.5266,4000.0
2009-07-01 12:35:00,11.56,11.56,11.54,11.55,25800.0,7.5266,7.5266,7.5136,7.5201,25800.0
2009-07-01 12:40:00,11.55,11.55,11.54,11.54,19000.0,7.5201,7.5201,7.5136,7.5136,19000.0
2009-07-01 12:45:00,11.54,11.54,11.53,11.54,27000.0,7.5136,7.5136,7.5071,7.5136,27000.0
2009-07-01 12:50:00,11.53,11.54,11.52,11.53,28400.0,7.5071,7.5136,7.5006,7.5071,28400.0
2009-07-01 12:55:00,11.52,11.53,11.52,11.52,20000.0,7.5006,7.5071,7.5006,7.5006,20000.0
2009-07-01 13:00:00,11.52,11.52,11.49,11.5,25400.0,7.5006,7.5006,7.481,7.4876,25400.0
2009-07-01 13:05:00,11.5,11.51,11.5,11.51,7600.0,7.4876,7.4941,7.4876,7.4941,7600.0
2009-07-01 13:10:00,11.5,11.51,11.5,11.5,20000.0,7.4876,7.4941,7.4876,7.4876,20000.0
2009-07-01 13:15:00,11.5,11.51,11.49,11.49,16400.0,7.4876,7.4941,7.481,7.481,16400.0
2009-07-01 13:20:00,11.49,11.5,11.48,11.49,90600.0,7.481,7.4876,7.4745,7.481,90600.0
2009-07-01 13:25:00,11.49,11.51,11.47,11.51,60600.0,7.481,7.4941,7.468,7.4941,60600.0
2009-07-01 13:30:00,11.5,11.51,11.49,11.49,23800.0,7.4876,7.4941,7.481,7.481,23800.0
2009-07-01 13:35:00,11.49,11.49,11.49,11.49,18600.0,7.481,7.481,7.481,7.481,18600.0
2009-07-01 13:40:00,11.49,11.49,11.47,11.47,51000.0,7.481,7.481,7.468,7.468,51000.0
2009-07-01 13:45:00,11.47,11.47,11.46,11.46,22800.0,7.468,7.468,7.4615,7.4615,22800.0
2009-07-01 13:50:00,11.47,11.47,11.46,11.46,42000.0,7.468,7.468,7.4615,7.4615,42000.0
2009-07-01 13:55:00,11.46,11.47,11.45,11.46,27800.0,7.4615,7.468,7.455,7.4615,27800.0
2009-07-01 14:00:00,11.46,11.46,11.43,11.45,63800.0,7.4615,7.4615,7.442,7.455,63800.0
2009-07-01 14:05:00,11.44,11.45,11.41,11.42,51800.0,7.4485,7.455,7.429,7.4355,51800.0
2009-07-01 14:10:00,11.42,11.45,11.41,11.45,42800.0,7.4355,7.455,7.429,7.455,42800.0
2009-07-01 14:15:00,11.45,11.45,11.43,11.43,50200.0,7.455,7.455,7.442,7.442,50200.0
2009-07-01 14:20:00,11.43,11.44,11.43,11.44,54000.0,7.442,7.4485,7.442,7.4485,54000.0
2009-07-01 14:25:00,11.43,11.44,11.43,11.44,10800.0,7.442,7.4485,7.442,7.4485,10800.0
2009-07-01 14:30:00,11.44,11.45,11.42,11.43,59000.0,7.4485,7.455,7.4355,7.442,59000.0
2009-07-01 14:35:00,11.44,11.45,11.43,11.45,40200.0,7.4485,7.455,7.442,7.455,40200.0
2009-07-01 14:40:00,11.45,11.45,11.44,11.45,32400.0,7.455,7.455,7.4485,7.455,32400.0
2009-07-01 14:45:00,11.45,11.46,11.44,11.44,29000.0,7.455,7.4615,7.4485,7.4485,29000.0
2009-07-01 14:50:00,11.44,11.45,11.43,11.45,50000.0,7.4485,7.455,7.442,7.455,50000.0
2009-07-01 14:55:00,11.44,11.45,11.44,11.44,21200.0,7.4485,7.455,7.4485,7.4485,21200.0
2009-07-01 15:00:00,11.44,11.45,11.44,11.44,61800.0,7.4485,7.455,7.4485,7.4485,61800.0
2009-07-01 15:05:00,11.44,11.45,11.44,11.45,58800.0,7.4485,7.455,7.4485,7.455,58800.0
2009-07-01 15:10:00,11.45,11.46,11.45,11.45,56600.0,7.455,7.4615,7.455,7.455,56600.0
2009-07-01 15:15:00,11.45,11.46,11.45,11.45,37600.0,7.455,7.4615,7.455,7.455,37600.0
2009-07-01 15:20:00,11.45,11.47,11.45,11.45,59200.0,7.455,7.468,7.455,7.455,59200.0
2009-07-01 15:25:00,11.45,11.45,11.41,11.42,56000.0,7.455,7.455,7.429,7.4355,56000.0
2009-07-01 15:30:00,11.42,11.43,11.42,11.43,23800.0,7.4355,7.442,7.4355,7.442,23800.0
2009-07-01 15:35:00,11.43,11.43,11.41,11.41,45600.0,7.442,7.442,7.429,7.429,45600.0
2009-07-01 15:40:00,11.42,11.42,11.38,11.4,143400.0,7.4355,7.4355,7.4094,7.4224,143400.0
2009-07-01 15:45:00,11.4,11.4,11.37,11.37,134600.0,7.4224,7.4224,7.4029,7.4029,134600.0
2009-07-01 15:50:00,11.37,11.4,11.36,11.37,215600.0,7.4029,7.4224,7.3964,7.4029,215600.0
2009-07-01 15:55:00,11.37,11.38,11.36,11.38,321800.0,7.4029,7.4094,7.3964,7.4094,321800.0
2009-07-02 09:30:00,11.26,11.28,11.19,11.2,150400.0,7.3313,7.3443,7.2857,7.2922,150400.0
2009-07-02 09:35:00,11.2,11.24,11.17,11.2,136000.0,7.2922,7.3183,7.2727,7.2922,136000.0
2009-07-02 09:40:00,11.19,11.22,11.16,11.22,89800.0,7.2857,7.3052,7.2662,7.3052,89800.0
2009-07-02 09:45:00,11.22,11.27,11.21,11.27,84600.0,7.3052,7.3378,7.2987,7.3378,84600.0
2009-07-02 09:50:00,11.27,11.28,11.21,11.22,92200.0,7.3378,7.3443,7.2987,7.3052,92200.0
2009-07-02 09:55:00,11.21,11.22,11.19,11.19,86000.0,7.2987,7.3052,7.2857,7.2857,86000.0
2009-07-02 10:00:00,11.2,11.21,11.18,11.18,105600.0,7.2922,7.2987,7.2792,7.2792,105600.0
2009-07-02 10:05:00,11.18,11.19,11.13,11.15,111200.0,7.2792,7.2857,7.2466,7.2597,111200.0
2009-07-02 10:10:00,11.15,11.16,11.14,11.15,88400.0,7.2597,7.2662,7.2532,7.2597,88400.0
2009-07-02 10:15:00,11.15,11.17,11.15,11.17,61200.0,7.2597,7.2727,7.2597,7.2727,61200.0
2009-07-02 10:20:00,11.17,11.17,11.1,11.11,190600.0,7.2727,7.2727,7.2271,7.2336,190600.0
2009-07-02 10:25:00,11.12,11.16,11.12,11.15,54600.0,7.2401,7.2662,7.2401,7.2597,54600.0
2009-07-02 10:30:00,11.15,11.19,11.15,11.19,67600.0,7.2597,7.2857,7.2597,7.2857,67600.0
2009-07-02 10:35:00,11.19,11.21,11.18,11.2,37200.0,7.2857,7.2987,7.2792,7.2922,37200.0
2009-07-02 10:40:00,11.2,11.24,11.2,11.23,181600.0,7.2922,7.3183,7.2922,7.3118,181600.0
2009-07-02 10:45:00,11.23,11.24,11.21,11.21,71800.0,7.3118,7.3183,7.2987,7.2987,71800.0
2009-07-02 10:50:00,11.21,11.22,11.21,11.22,35400.0,7.2987,7.3052,7.2987,7.3052,35400.0
2009-07-02 10:55:00,11.22,11.27,11.22,11.27,91800.0,7.3052,7.3378,7.3052,7.3378,91800.0
2009-07-02 11:00:00,11.26,11.27,11.26,11.27,59800.0,7.3313,7.3378,7.3313,7.3378,59800.0
2009-07-02 11:05:00,11.27,11.3,11.27,11.3,50800.0,7.3378,7.3573,7.3378,7.3573,50800.0
2009-07-02 11:10:00,11.29,11.31,11.29,11.31,35400.0,7.3508,7.3638,7.3508,7.3638,35400.0
2009-07-02 11:15:00,11.31,11.31,11.31,11.31,47800.0,7.3638,7.3638,7.3638,7.3638,47800.0
2009-07-02 11:20:00,11.31,11.31,11.3,11.3,47800.0,7.3638,7.3638,7.3573,7.3573,47800.0
2009-07-02 11:25:00,11.3,11.31,11.3,11.31,46400.0,7.3573,7.3638,7.3573,7.3638,46400.0
2009-07-02 11:30:00,11.31,11.31,11.3,11.31,27000.0,7.3638,7.3638,7.3573,7.3638,27000.0
2009-07-02 11:35:00,11.31,11.31,11.31,11.31,32400.0,7.3638,7.3638,7.3638,7.3638,32400.0
2009-07-02 11:40:00,11.31,11.34,11.31,11.32,79400.0,7.3638,7.3834,7.3638,7.3704,79400.0
2009-07-02 11:45:00,11.31,11.32,11.31,11.31,36800.0,7.3638,7.3704,7.3638,7.3638,36800.0
2009-07-02 11:50:00,11.31,11.33,11.31,11.33,33200.0,7.3638,7.3769,7.3638,7.3769,33200.0
2009-07-02 11:55:00,11.33,11.33,11.32,11.33,50000.0,7.3769,7.3769,7.3704,7.3769,50000.0
2009-07-02 12:00:00,11.32,11.34,11.31,11.34,43000.0,7.3704,7.3834,7.3638,7.3834,43000.0
2009-07-02 12:05:00,11.34,11.34,11.33,11.33,40200.0,7.3834,7.3834,7.3769,7.3769,40200.0
2009-07-02 12:10:00,11.33,11.34,11.33,11.34,52800.0,7.3769,7.3834,7.3769,7.3834,52800.0
2009-07-02 12:15:00,11.33,11.34,11.33,11.34,50600.0,7.3769,7.3834,7.3769,7.3834,50600.0
2009-07-02 12:20:00,11.34,11.35,11.33,11.35,135400.0,7.3834,7.3899,7.3769,7.3899,135400.0
2009-07-02 12:25:00,11.35,11.35,11.34,11.35,67600.0,7.3899,7.3899,7.3834,7.3899,67600.0
2009-07-02 12:30:00,11.34,11.35,11.34,11.34,72400.0,7.3834,7.3899,7.3834,7.3834,72400.0
2009-07-02 12:35:00,11.35,11.36,11.34,11.36,46800.0,7.3899,7.3964,7.3834,7.3964,46800.0
2009-07-02 12:40:00,11.36,11.37,11.36,11.37,84600.0,7.3964,7.4029,7.3964,7.4029,84600.0
2009-07-02 12:45:00,11.37,11.37,11.36,11.37,50200.0,7.4029,7.4029,7.3964,7.4029,50200.0
2009-07-02 12:50:00,11.37,11.38,11.37,11.38,50200.0,7.4029,7.4094,7.4029,7.4094,50200.0
2009-07-02 12:55:00,11.38,11.4,11.38,11.4,55200.0,7.4094,7.4224,7.4094,7.4224,55200.0
2009-07-02 13:00:00,11.4,11.42,11.4,11.42,124400.0,7.4224,7.4355,7.4224,7.4355,124400.0
2009-07-02 13:05:00,11.42,11.43,11.41,11.42,71400.0,7.4355,7.442,7.429,7.4355,71400.0
2009-07-02 13:10:00,11.43,11.44,11.43,11.44,48200.0,7.442,7.4485,7.442,7.4485,48200.0
2009-07-02 13:15:00,11.43,11.44,11.43,11.43,45400.0,7.442,7.4485,7.442,7.442,45400.0
2009-07-02 13:20:00,11.43,11.43,11.4,11.41,77800.0,7.442,7.442,7.4224,7.429,77800.0
2009-07-02 13:25:00,11.41,11.43,11.41,11.43,46000.0,7.429,7.442,7.429,7.442,46000.0
2009-07-02 13:30:00,11.43,11.44,11.43,11.43,98200.0,7.442,7.4485,7.442,7.442,98200.0
2009-07-02 13:35:00,11.43,11.44,11.42,11.42,114000.0,7.442,7.4485,7.4355,7.4355,114000.0
2009-07-02 13:40:00,11.42,11.43,11.42,11.42,48800.0,7.4355,7.442,7.4355,7.4355,48800.0
2009-07-02 13:45:00,11.43,11.43,11.42,11.42,53800.0,7.442,7.442,7.4355,7.4355,53800.0
2009-07-02 13:50:00,11.42,11.42,11.4,11.41,67600.0,7.4355,7.4355,7.4224,7.429,67600.0
2009-07-02 13:55:00,11.41,11.42,11.4,11.42,64200.0,7.429,7.4355,7.4224,7.4355,64200.0
2009-07-02 14:00:00,11.41,11.42,11.41,11.42,42600.0,7.429,7.4355,7.429,7.4355,42600.0
2009-07-02 14:05:00,11.42,11.42,11.41,11.42,29600.0,7.4355,7.4355,7.429,7.4355,29600.0
2009-07-02 14:10:00,11.41,11.42,11.4,11.4,45000.0,7.429,7.4355,7.4224,7.4224,45000.0
2009-07-02 14:15:00,11.4,11.41,11.4,11.4,53800.0,7.4224,7.429,7.4224,7.4224,53800.0
2009-07-02 14:20:00,11.4,11.42,11.4,11.42,43200.0,7.4224,7.4355,7.4224,7.4355,43200.0
2009-07-02 14:25:00,11.41,11.42,11.41,11.41,14600.0,7.429,7.4355,7.429,7.429,14600.0
2009-07-02 14:30:00,11.41,11.42,11.41,11.41,81600.0,7.429,7.4355,7.429,7.429,81600.0
2009-07-02 14:35:00,11.41,11.42,11.41,11.41,24400.0,7.429,7.4355,7.429,7.429,24400.0
2009-07-02 14:40:00,11.42,11.42,11.41,11.42,29000.0,7.4355,7.4355,7.429,7.4355,29000.0
2009-07-02 14:45:00,11.42,11.43,11.41,11.42,129000.0,7.4355,7.442,7.429,7.4355,129000.0
2009-07-02 14:50:00,11.43,11.43,11.42,11.42,57200.0,7.442,7.442,7.4355,7.4355,57200.0
2009-07-02 14:55:00,11.43,11.43,11.42,11.42,23600.0,7.442,7.442,7.4355,7.4355,23600.0
2009-07-02 15:00:00,11.42,11.45,11.42,11.45,153800.0,7.4355,7.455,7.4355,7.455,153800.0
2009-07-02 15:05:00,11.45,11.45,11.44,11.45,58200.0,7.455,7.455,7.4485,7.455,58200.0
2009-07-02 15:10:00,11.44,11.45,11.43,11.43,50200.0,7.4485,7.455,7.442,7.442,50200.0
2009-07-02 15:15:00,11.43,11.43,11.43,11.43,40200.0,7.442,7.442,7.442,7.442,40200.0
2009-07-02 15:20:00,11.43,11.43,11.41,11.41,209000.0,7.442,7.442,7.429,7.429,209000.0
2009-07-02 15:25:00,11.41,11.42,11.4,11.4,130600.0,7.429,7.4355,7.4224,7.4224,130600.0
2009-07-02 15:30:00,11.41,11.41,11.4,11.4,119600.0,7.429,7.429,7.4224,7.4224,119600.0
2009-07-02 15:35:00,11.4,11.44,11.4,11.44,889600.0,7.4224,7.4485,7.4224,7.4485,889600.0
2009-07-02 15:40:00,11.43,11.44,11.42,11.42,129200.0,7.442,7.4485,7.4355,7.4355,129200.0
2009-07-02 15:45:00,11.42,11.44,11.42,11.43,143400.0,7.4355,7.4485,7.4355,7.442,143400.0
2009-07-02 15:50:00,11.43,11.43,11.4,11.42,295600.0,7.442,7.442,7.4224,7.4355,295600.0
2009-07-02 15:55:00,11.43,11.44,11.4,11.4,827600.0,7.442,7.4485,7.4224,7.4224,827600.0
2009-07-06 09:30:00,11.35,11.4,11.31,11.36,78400.0,7.3899,7.4224,7.3638,7.3964,78400.0
2009-07-06 09:35:00,11.36,11.37,11.3,11.36,75400.0,7.3964,7.4029,7.3573,7.3964,75400.0
2009-07-06 09:40:00,11.36,11.46,11.36,11.43,121400.0,7.3964,7.4615,7.3964,7.442,121400.0
2009-07-06 09:45:00,11.42,11.42,11.36,11.42,91000.0,7.4355,7.4355,7.3964,7.4355,91000.0
2009-07-06 09:50:00,11.42,11.42,11.32,11.34,70200.0,7.4355,7.4355,7.3704,7.3834,70200.0
2009-07-06 09:55:00,11.34,11.4,11.32,11.37,45000.0,7.3834,7.4224,7.3704,7.4029,45000.0
2009-07-06 10:00:00,11.38,11.43,11.32,11.35,180800.0,7.4094,7.442,7.3704,7.3899,180800.0
2009-07-06 10:05:00,11.35,11.37,11.33,11.34,135400.0,7.3899,7.4029,7.3769,7.3834,135400.0
2009-07-06 10:10:00,11.34,11.35,11.28,11.28,134400.0,7.3834,7.3899,7.3443,7.3443,134400.0
2009-07-06 10:15:00,11.28,11.3,11.26,11.26,87600.0,7.3443,7.3573,7.3313,7.3313,87600.0
2009-07-06 10:20:00,11.26,11.27,11.2,11.22,153400.0,7.3313,7.3378,7.2922,7.3052,153400.0
2009-07-06 10:25:00,11.22,11.24,11.21,11.21,171600.0,7.3052,7.3183,7.2987,7.2987,171600.0
2009-07-06 10:30:00,11.21,11.21,11.17,11.17,64200.0,7.2987,7.2987,7.2727,7.2727,64200.0
2009-07-06 10:35:00,11.17,11.18,11.16,11.17,54000.0,7.2727,7.2792,7.2662,7.2727,54000.0
2009-07-06 10:40:00,11.17,11.17,11.14,11.15,87400.0,7.2727,7.2727,7.2532,7.2597,87400.0
2009-07-06 10:45:00,11.15,11.17,11.15,11.15,78000.0,7.2597,7.2727,7.2597,7.2597,78000.0
2009-07-06 10:50:00,11.15,11.15,11.12,11.12,65200.0,7.2597,7.2597,7.2401,7.2401,65200.0
2009-07-06 10:55:00,11.12,11.15,11.12,11.14,18200.0,7.2401,7.2597,7.2401,7.2532,18200.0
2009-07-06 11:00:00,11.15,11.15,11.13,11.14,13800.0,7.2597,7.2597,7.2466,7.2532,13800.0
2009-07-06 11:05:00,11.14,11.14,11.13,11.13,20600.0,7.2532,7.2532,7.2466,7.2466,20600.0
2009-07-06 11:10:00,11.13,11.13,11.12,11.13,23400.0,7.2466,7.2466,7.2401,7.2466,23400.0
2009-07-06 11:15:00,11.12,11.13,11.12,11.12,33000.0,7.2401,7.2466,7.2401,7.2401,33000.0
2009-07-06 11:20:00,11.12,11.17,11.12,11.16,45800.0,7.2401,7.2727,7.2401,7.2662,45800.0
2009-07-06 11:25:00,11.16,11.17,11.15,11.16,40600.0,7.2662,7.2727,7.2597,7.2662,40600.0
2009-07-06 11:30:00,11.15,11.15,11.14,11.15,37800.0,7.2597,7.2597,7.2532,7.2597,37800.0
2009-07-06 11:35:00,11.15,11.2,11.15,11.2,59600.0,7.2597,7.2922,7.2597,7.2922,59600.0
2009-07-06 11:40:00,11.19,11.19,11.17,11.17,18600.0,7.2857,7.2857,7.2727,7.2727,18600.0
2009-07-06 11:45:00,11.17,11.19,11.17,11.18,40800.0,7.2727,7.2857,7.2727,7.2792,40800.0
2009-07-06 11:50:00,11.18,11.19,11.17,11.17,40600.0,7.2792,7.2857,7.2727,7.2727,40600.0
2009-07-06 11:55:00,11.17,11.17,11.14,11.15,29600.0,7.2727,7.2727,7.2532,7.2597,29600.0
2009-07-06 12:00:00,11.15,11.15,11.15,11.15,9600.0,7.2597,7.2597,7.2597,7.2597,9600.0
2009-07-06 12:05:00,11.15,11.15,11.14,11.14,18400.0,7.2597,7.2597,7.2532,7.2532,18400.0
2009-07-06 12:10:00,11.14,11.15,11.14,11.15,18000.0,7.2532,7.2597,7.2532,7.2597,18000.0
2009-07-06 12:15:00,11.15,11.16,11.15,11.16,12800.0,7.2597,7.2662,7.2597,7.2662,12800.0
2009-07-06 12:20:00,11.16,11.18,11.16,11.17,14200.0,7.2662,7.2792,7.2662,7.2727,14200.0
2009-07-06 12:25:00,11.17,11.17,11.13,11.13,48400.0,7.2727,7.2727,7.2466,7.2466,48400.0
2009-07-06 12:30:00,11.13,11.13,11.11,11.11,91200.0,7.2466,7.2466,7.2336,7.2336,91200.0
2009-07-06 12:35:00,11.11,11.11,11.1,11.1,24400.0,7.2336,7.2336,7.2271,7.2271,24400.0
2009-07-06 12:40:00,11.1,11.11,11.1,11.1,7800.0,7.2271,7.2336,7.2271,7.2271,7800.0
2009-07-06 12:45:00,11.1,11.11,11.1,11.1,8800.0,7.2271,7.2336,7.2271,7.2271,8800.0
2009-07-06 12:50:00,11.1,11.12,11.09,11.12,59000.0,7.2271,7.2401,7.2206,7.2401,59000.0
2009-07-06 12:55:00,11.12,11.13,11.12,11.13,22000.0,7.2401,7.2466,7.2401,7.2466,22000.0
2009-07-06 13:00:00,11.13,11.14,11.13,11.13,19600.0,7.2466,7.2532,7.2466,7.2466,19600.0
2009-07-06 13:05:00,11.13,11.13,11.13,11.13,14200.0,7.2466,7.2466,7.2466,7.2466,14200.0
2009-07-06 13:10:00,11.13,11.13,11.12,11.12,19000.0,7.2466,7.2466,7.2401,7.2401,19000.0
2009-07-06 13:15:00,11.12,11.17,11.12,11.16,71600.0,7.2401,7.2727,7.2401,7.2662,71600.0
2009-07-06 13:20:00,11.15,11.21,11.15,11.2,156600.0,7.2597,7.2987,7.2597,7.2922,156600.0
2009-07-06 13:25:00,11.2,11.2,11.19,11.19,103200.0,7.2922,7.2922,7.2857,7.2857,103200.0
2009-07-06 13:30:00,11.19,11.2,11.19,11.19,31200.0,7.2857,7.2922,7.2857,7.2857,31200.0
2009-07-06 13:35:00,11.19,11.2,11.19,11.19,86800.0,7.2857,7.2922,7.2857,7.2857,86800.0
2009-07-06 13:40:00,11.2,11.2,11.19,11.19,64000.0,7.2922,7.2922,7.2857,7.2857,64000.0
2009-07-06 13:45:00,11.19,11.21,11.18,11.18,79600.0,7.2857,7.2987,7.2792,7.2792,79600.0
2009-07-06 13:50:00,11.18,11.18,11.18,11.18,10400.0,7.2792,7.2792,7.2792,7.2792,10400.0
2009-07-06 13:55:00,11.18,11.18,11.17,11.17,32400.0,7.2792,7.2792,7.2727,7.2727,32400.0
2009-07-06 14:00:00,11.17,11.2,11.17,11.2,37400.0,7.2727,7.2922,7.2727,7.2922,37400.0
2009-07-06 14:05:00,11.2,11.21,11.19,11.19,18000.0,7.2922,7.2987,7.2857,7.2857,18000.0
2009-07-06 14:10:00,11.19,11.2,11.19,11.2,26600.0,7.2857,7.2922,7.2857,7.2922,26600.0
2009-07-06 14:15:00,11.2,11.21,11.2,11.2,34000.0,7.2922,7.2987,7.2922,7.2922,34000.0
2009-07-06 14:20:00,11.2,11.2,11.18,11.18,18800.0,7.2922,7.2922,7.2792,7.2792,18800.0
2009-07-06 14:25:00,11.18,11.18,11.17,11.18,19400.0,7.2792,7.2792,7.2727,7.2792,19400.0
2009-07-06 14:30:00,11.18,11.21,11.18,11.2,27800.0,7.2792,7.2987,7.2792,7.2922,27800.0
2009-07-06 14:35:00,11.2,11.21,11.2,11.2,17600.0,7.2922,7.2987,7.2922,7.2922,17600.0
2009-07-06 14:40:00,11.2,11.2,11.19,11.19,19600.0,7.2922,7.2922,7.2857,7.2857,19600.0
2009-07-06 14:45:00,11.19,11.21,11.19,11.21,34800.0,7.2857,7.2987,7.2857,7.2987,34800.0
2009-07-06 14:50:00,11.21,11.21,11.21,11.21,32200.0,7.2987,7.2987,7.2987,7.2987,32200.0
2009-07-06 14:55:00,11.21,11.22,11.21,11.22,61800.0,7.2987,7.3052,7.2987,7.3052,61800.0
2009-07-06 15:00:00,11.22,11.24,11.22,11.23,127800.0,7.3052,7.3183,7.3052,7.3118,127800.0
2009-07-06 15:05:00,11.22,11.24,11.22,11.24,47200.0,7.3052,7.3183,7.3052,7.3183,47200.0
2009-07-06 15:10:00,11.24,11.24,11.22,11.23,50200.0,7.3183,7.3183,7.3052,7.3118,50200.0
2009-07-06 15:15:00,11.22,11.25,11.22,11.24,139800.0,7.3052,7.3248,7.3052,7.3183,139800.0
2009-07-06 15:20:00,11.24,11.26,11.24,11.25,115400.0,7.3183,7.3313,7.3183,7.3248,115400.0
2009-07-06 15:25:00,11.25,11.27,11.24,11.26,83200.0,7.3248,7.3378,7.3183,7.3313,83200.0
2009-07-06 15:30:00,11.26,11.26,11.22,11.24,206000.0,7.3313,7.3313,7.3052,7.3183,206000.0
2009-07-06 15:35:00,11.24,11.25,11.22,11.24,116800.0,7.3183,7.3248,7.3052,7.3183,116800.0
2009-07-06 15:40:00,11.24,11.26,11.14,11.26,177600.0,7.3183,7.3313,7.2532,7.3313,177600.0
2009-07-06 15:45:00,11.26,11.29,11.26,11.28,188800.0,7.3313,7.3508,7.3313,7.3443,188800.0
2009-07-06 15:50:00,11.28,11.31,11.28,11.29,303800.0,7.3443,7.3638,7.3443,7.3508,303800.0
2009-07-06 15:55:00,11.3,11.31,11.28,11.31,320000.0,7.3573,7.3638,7.3443,7.3638,320000.0
2009-07-07 09:30:00,11.31,11.47,11.31,11.42,85800.0,7.3638,7.468,7.3638,7.4355,85800.0
2009-07-07 09:35:00,11.4,11.43,11.32,11.36,84800.0,7.4224,7.442,7.3704,7.3964,84800.0
2009-07-07 09:40:00,11.36,11.36,11.26,11.28,91000.0,7.3964,7.3964,7.3313,7.3443,91000.0
2009-07-07 09:45:00,11.27,11.31,11.26,11.28,64000.0,7.3378,7.3638,7.3313,7.3443,64000.0
2009-07-07 09:50:00,11.29,11.34,11.29,11.31,59400.0,7.3508,7.3834,7.3508,7.3638,59400.0
2009-07-07 09:55:00,11.31,11.31,11.26,11.26,92600.0,7.3638,7.3638,7.3313,7.3313,92600.0
2009-07-07 10:00:00,11.26,11.27,11.24,11.26,78000.0,7.3313,7.3378,7.3183,7.3313,78000.0
2009-07-07 10:05:00,11.26,11.26,11.22,11.22,232400.0,7.3313,7.3313,7.3052,7.3052,232400.0
2009-07-07 10:10:00,11.22,11.22,11.18,11.21,86400.0,7.3052,7.3052,7.2792,7.2987,86400.0
2009-07-07 10:15:00,11.21,11.21,11.17,11.17,87000.0,7.2987,7.2987,7.2727,7.2727,87000.0
2009-07-07 10:20:00,11.18,11.18,11.17,11.18,59400.0,7.2792,7.2792,7.2727,7.2792,59400.0
2009-07-07 10:25:00,11.18,11.19,11.18,11.19,61200.0,7.2792,7.2857,7.2792,7.2857,61200.0
2009-07-07 10:30:00,11.19,11.19,11.15,11.16,71200.0,7.2857,7.2857,7.2597,7.2662,71200.0
2009-07-07 10:35:00,11.15,11.15,11.13,11.13,74800.0,7.2597,7.2597,7.2466,7.2466,74800.0
2009-07-07 10:40:00,11.13,11.13,11.1,11.13,97800.0,7.2466,7.2466,7.2271,7.2466,97800.0
2009-07-07 10:45:00,11.13,11.14,11.13,11.13,27600.0,7.2466,7.2532,7.2466,7.2466,27600.0
2009-07-07 10:50:00,11.14,11.15,11.13,11.15,32000.0,7.2532,7.2597,7.2466,7.2597,32000.0
2009-07-07 10:55:00,11.15,11.15,11.14,11.14,27200.0,7.2597,7.2597,7.2532,7.2532,27200.0
2009-07-07 11:00:00,11.14,11.14,11.13,11.13,18200.0,7.2532,7.2532,7.2466,7.2466,18200.0
2009-07-07 11:05:00,11.13,11.14,11.13,11.14,33000.0,7.2466,7.2532,7.2466,7.2532,33000.0
2009-07-07 11:10:00,11.14,11.14,11.13,11.13,12400.0,7.2532,7.2532,7.2466,7.2466,12400.0
2009-07-07 11:15:00,11.13,11.15,11.13,11.15,144600.0,7.2466,7.2597,7.2466,7.2597,144600.0
2009-07-07 11:20:00,11.15,11.15,11.13,11.14,74800.0,7.2597,7.2597,7.2466,7.2532,74800.0
2009-07-07 11:25:00,11.14,11.15,11.14,11.14,49400.0,7.2532,7.2597,7.2532,7.2532,49400.0
2009-07-07 11:30:00,11.13,11.15,11.13,11.13,117200.0,7.2466,7.2597,7.2466,7.2466,117200.0
2009-07-07 11:35:00,11.13,11.14,11.07,11.07,113600.0,7.2466,7.2532,7.2076,7.2076,113600.0
2009-07-07 11:40:00,11.07,11.07,11.03,11.03,156000.0,7.2076,7.2076,7.1815,7.1815,156000.0
2009-07-07 11:45:00,11.04,11.05,11.03,11.05,49600.0,7.1881,7.1946,7.1815,7.1946,49600.0
2009-07-07 11:50:00,11.05,11.08,11.05,11.07,55800.0,7.1946,7.2141,7.1946,7.2076,55800.0
2009-07-07 11:55:00,11.07,11.09,11.07,11.09,50000.0,7.2076,7.2206,7.2076,7.2206,50000.0
2009-07-07 12:00:00,11.09,11.09,11.06,11.07,20200.0,7.2206,7.2206,7.2011,7.2076,20200.0
2009-07-07 12:05:00,11.06,11.07,11.05,11.05,45200.0,7.2011,7.2076,7.1946,7.1946,45200.0
2009-07-07 12:10:00,11.05,11.05,11.04,11.04,27200.0,7.1946,7.1946,7.1881,7.1881,27200.0
2009-07-07 12:15:00,11.04,11.05,11.03,11.05,38200.0,7.1881,7.1946,7.1815,7.1946,38200.0
2009-07-07 12:20:00,11.05,11.06,11.05,11.05,7600.0,7.1946,7.2011,7.1946,7.1946,7600.0
2009-07-07 12:25:00,11.05,11.06,11.03,11.03,41800.0,7.1946,7.2011,7.1815,7.1815,41800.0
2009-07-07 12:30:00,11.03,11.03,11.01,11.01,83600.0,7.1815,7.1815,7.1685,7.1685,83600.0
2009-07-07 12:35:00,11.01,11.01,10.99,10.99,63400.0,7.1685,7.1685,7.1555,7.1555,63400.0
2009-07-07 12:40:00,10.99,10.99,10.97,10.97,120800.0,7.1555,7.1555,7.1425,7.1425,120800.0
2009-07-07 12:45:00,10.98,10.99,10.97,10.99,89800.0,7.149,7.1555,7.1425,7.1555,89800.0
2009-07-07 12:50:00,10.99,10.99,10.98,10.99,52600.0,7.1555,7.1555,7.149,7.1555,52600.0
2009-07-07 12:55:00,10.99,10.99,10.97,10.98,99000.0,7.1555,7.1555,7.1425,7.149,99000.0
2009-07-07 13:00:00,10.98,10.98,10.97,10.97,121600.0,7.149,7.149,7.1425,7.1425,121600.0
2009-07-07 13:05:00,10.98,11.01,10.97,11.01,97600.0,7.149,7.1685,7.1425,7.1685,97600.0
2009-07-07 13:10:00,11.01,11.03,11.01,11.03,55800.0,7.1685,7.1815,7.1685,7.1815,55800.0
2009-07-07 13:15:00,11.03,11.03,11.02,11.03,47600.0,7.1815,7.1815,7.175,7.1815,47600.0
2009-07-07 13:20:00,11.03,11.03,11.03,11.03,17200.0,7.1815,7.1815,7.1815,7.1815,17200.0
2009-07-07 13:25:00,11.03,11.04,11.03,11.03,45800.0,7.1815,7.1881,7.1815,7.1815,45800.0
2009-07-07 13:30:00,11.03,11.04,11.03,11.03,88800.0,7.1815,7.1881,7.1815,7.1815,88800.0
2009-07-07 13:35:00,11.03,11.04,11.01,11.03,69800.0,7.1815,7.1881,7.1685,7.1815,69800.0
2009-07-07 13:40:00,11.03,11.04,11.03,11.03,25600.0,7.1815,7.1881,7.1815,7.1815,25600.0
2009-07-07 13:45:00,11.03,11.03,11.02,11.03,31800.0,7.1815,7.1815,7.175,7.1815,31800.0
2009-07-07 13:50:00,11.02,11.03,11.0,11.0,51800.0,7.175,7.1815,7.162,7.162,51800.0
2009-07-07 13:55:00,11.0,11.01,10.99,10.99,36400.0,7.162,7.1685,7.1555,7.1555,36400.0
2009-07-07 14:00:00,11.0,11.0,10.99,10.99,11400.0,7.162,7.162,7.1555,7.1555,11400.0
2009-07-07 14:05:00,10.99,11.0,10.99,10.99,37400.0,7.1555,7.162,7.1555,7.1555,37400.0
2009-07-07 14:10:00,10.99,11.0,10.99,11.0,28200.0,7.1555,7.162,7.1555,7.162,28200.0
2009-07-07 14:15:00,10.99,11.0,10.99,10.99,41200.0,7.1555,7.162,7.1555,7.1555,41200.0
2009-07-07 14:20:00,10.99,11.01,10.99,11.0,66600.0,7.1555,7.1685,7.1555,7.162,66600.0
2009-07-07 14:25:00,11.0,11.01,11.0,11.0,59000.0,7.162,7.1685,7.162,7.162,59000.0
2009-07-07 14:30:00,11.0,11.0,10.98,11.0,62200.0,7.162,7.162,7.149,7.162,62200.0
2009-07-07 14:35:00,11.0,11.01,11.0,11.01,32800.0,7.162,7.1685,7.162,7.1685,32800.0
2009-07-07 14:40:00,11.01,11.02,11.01,11.02,27000.0,7.1685,7.175,7.1685,7.175,27000.0
2009-07-07 14:45:00,11.01,11.02,10.99,10.99,47200.0,7.1685,7.175,7.1555,7.1555,47200.0
2009-07-07 14:50:00,10.99,10.99,10.97,10.97,149800.0,7.1555,7.1555,7.1425,7.1425,149800.0
2009-07-07 14:55:00,10.98,10.99,10.97,10.97,61600.0,7.149,7.1555,7.1425,7.1425,61600.0
2009-07-07 15:00:00,10.98,10.99,10.97,10.97,173800.0,7.149,7.1555,7.1425,7.1425,173800.0
2009-07-07 15:05:00,10.97,10.98,10.96,10.97,138600.0,7.1425,7.149,7.136,7.1425,138600.0
2009-07-07 15:10:00,10.97,10.98,10.97,10.97,54200.0,7.1425,7.149,7.1425,7.1425,54200.0
2009-07-07 15:15:00,10.97,10.99,10.96,10.97,291200.0,7.1425,7.1555,7.136,7.1425,291200.0
2009-07-07 15:20:00,10.97,10.98,10.96,10.97,57400.0,7.1425,7.149,7.136,7.1425,57400.0
2009-07-07 15:25:00,10.97,10.97,10.95,10.97,54200.0,7.1425,7.1425,7.1295,7.1425,54200.0
2009-07-07 15:30:00,10.97,10.97,10.96,10.96,77800.0,7.1425,7.1425,7.136,7.136,77800.0
2009-07-07 15:35:00,10.96,10.96,10.95,10.95,65600.0,7.136,7.136,7.1295,7.1295,65600.0
2009-07-07 15:40:00,10.95,10.95,10.92,10.93,155600.0,7.1295,7.1295,7.1099,7.1164,155600.0
2009-07-07 15:45:00,10.92,10.96,10.92,10.93,424000.0,7.1099,7.136,7.1099,7.1164,424000.0
2009-07-07 15:50:00,10.93,10.95,10.93,10.93,397800.0,7.1164,7.1295,7.1164,7.1164,397800.0
2009-07-07 15:55:00,10.93,10.96,10.93,10.95,1424000.0,7.1164,7.136,7.1164,7.1295,1424000.0
2009-07-08 09:30:00,10.93,11.05,10.93,10.98,81200.0,7.1164,7.1946,7.1164,7.149,81200.0
2009-07-08 09:35:00,10.97,11.01,10.95,10.95,51800.0,7.1425,7.1685,7.1295,7.1295,51800.0
2009-07-08 09:40:00,10.95,10.95,10.91,10.93,89000.0,7.1295,7.1295,7.1034,7.1164,89000.0
2009-07-08 09:45:00,10.94,10.96,10.93,10.95,48400.0,7.1229,7.136,7.1164,7.1295,48400.0
2009-07-08 09:50:00,10.95,10.95,10.88,10.9,68600.0,7.1295,7.1295,7.0839,7.0969,68600.0
2009-07-08 09:55:00,10.89,10.92,10.88,10.91,80600.0,7.0904,7.1099,7.0839,7.1034,80600.0
2009-07-08 10:00:00,10.9,10.97,10.9,10.95,92000.0,7.0969,7.1425,7.0969,7.1295,92000.0
2009-07-08 10:05:00,10.95,10.97,10.93,10.94,159400.0,7.1295,7.1425,7.1164,7.1229,159400.0
2009-07-08 10:10:00,10.94,10.96,10.92,10.94,59800.0,7.1229,7.136,7.1099,7.1229,59800.0
2009-07-08 10:15:00,10.94,10.97,10.94,10.97,46800.0,7.1229,7.1425,7.1229,7.1425,46800.0
2009-07-08 10:20:00,10.97,11.01,10.97,10.97,43800.0,7.1425,7.1685,7.1425,7.1425,43800.0
2009-07-08 10:25:00,10.97,10.97,10.92,10.93,72000.0,7.1425,7.1425,7.1099,7.1164,72000.0
2009-07-08 10:30:00,10.93,10.94,10.92,10.93,33000.0,7.1164,7.1229,7.1099,7.1164,33000.0
2009-07-08 10:35:00,10.93,10.93,10.88,10.88,70400.0,7.1164,7.1164,7.0839,7.0839,70400.0
2009-07-08 10:40:00,10.88,10.9,10.88,10.9,29200.0,7.0839,7.0969,7.0839,7.0969,29200.0
2009-07-08 10:45:00,10.9,10.94,10.9,10.91,34600.0,7.0969,7.1229,7.0969,7.1034,34600.0
2009-07-08 10:50:00,10.91,10.92,10.88,10.89,58800.0,7.1034,7.1099,7.0839,7.0904,58800.0
2009-07-08 10:55:00,10.88,10.91,10.88,10.88,42000.0,7.0839,7.1034,7.0839,7.0839,42000.0
2009-07-08 11:00:00,10.88,10.88,10.83,10.85,54200.0,7.0839,7.0839,7.0513,7.0643,54200.0
2009-07-08 11:05:00,10.85,10.85,10.81,10.84,61600.0,7.0643,7.0643,7.0383,7.0578,61600.0
2009-07-08 11:10:00,10.84,10.85,10.82,10.85,47400.0,7.0578,7.0643,7.0448,7.0643,47400.0
2009-07-08 11:15:00,10.85,10.85,10.82,10.82,40000.0,7.0643,7.0643,7.0448,7.0448,40000.0
2009-07-08 11:20:00,10.82,10.82,10.78,10.79,108600.0,7.0448,7.0448,7.0188,7.0253,108600.0
2009-07-08 11:25:00,10.79,10.8,10.78,10.79,58400.0,7.0253,7.0318,7.0188,7.0253,58400.0
2009-07-08 11:30:00,10.79,10.8,10.78,10.79,104800.0,7.0253,7.0318,7.0188,7.0253,104800.0
2009-07-08 11:35:00,10.79,10.82,10.78,10.81,97000.0,7.0253,7.0448,7.0188,7.0383,97000.0
2009-07-08 11:40:00,10.8,10.84,10.8,10.83,52400.0,7.0318,7.0578,7.0318,7.0513,52400.0
2009-07-08 11:45:00,10.83,10.85,10.82,10.84,62800.0,7.0513,7.0643,7.0448,7.0578,62800.0
2009-07-08 11:50:00,10.84,10.84,10.77,10.78,78800.0,7.0578,7.0578,7.0123,7.0188,78800.0
2009-07-08 11:55:00,10.78,10.8,10.78,10.79,87800.0,7.0188,7.0318,7.0188,7.0253,87800.0
2009-07-08 12:00:00,10.79,10.8,10.76,10.77,74200.0,7.0253,7.0318,7.0057,7.0123,74200.0
2009-07-08 12:05:00,10.77,10.8,10.77,10.8,18200.0,7.0123,7.0318,7.0123,7.0318,18200.0
2009-07-08 12:10:00,10.8,10.81,10.79,10.8,17800.0,7.0318,7.0383,7.0253,7.0318,17800.0
2009-07-08 12:15:00,10.79,10.8,10.76,10.77,50000.0,7.0253,7.0318,7.0057,7.0123,50000.0
2009-07-08 12:20:00,10.77,10.78,10.74,10.76,156600.0,7.0123,7.0188,6.9927,7.0057,156600.0
2009-07-08 12:25:00,10.76,10.79,10.76,10.77,161400.0,7.0057,7.0253,7.0057,7.0123,161400.0
2009-07-08 12:30:00,10.77,10.79,10.77,10.79,38200.0,7.0123,7.0253,7.0123,7.0253,38200.0
2009-07-08 12:35:00,10.79,10.79,10.78,10.79,43200.0,7.0253,7.0253,7.0188,7.0253,43200.0
2009-07-08 12:40:00,10.79,10.81,10.78,10.81,46400.0,7.0253,7.0383,7.0188,7.0383,46400.0
2009-07-08 12:45:00,10.81,10.83,10.81,10.83,11400.0,7.0383,7.0513,7.0383,7.0513,11400.0
2009-07-08 12:50:00,10.83,10.84,10.83,10.84,9600.0,7.0513,7.0578,7.0513,7.0578,9600.0
2009-07-08 12:55:00,10.84,10.84,10.83,10.83,25000.0,7.0578,7.0578,7.0513,7.0513,25000.0
2009-07-08 13:00:00,10.83,10.84,10.82,10.84,44600.0,7.0513,7.0578,7.0448,7.0578,44600.0
2009-07-08 13:05:00,10.84,10.86,10.84,10.85,27600.0,7.0578,7.0709,7.0578,7.0643,27600.0
2009-07-08 13:10:00,10.85,10.86,10.84,10.85,25800.0,7.0643,7.0709,7.0578,7.0643,25800.0
2009-07-08 13:15:00,10.86,10.89,10.86,10.88,53800.0,7.0709,7.0904,7.0709,7.0839,53800.0
2009-07-08 13:20:00,10.87,10.88,10.87,10.88,13200.0,7.0774,7.0839,7.0774,7.0839,13200.0
2009-07-08 13:25:00,10.88,10.89,10.88,10.88,41000.0,7.0839,7.0904,7.0839,7.0839,41000.0
2009-07-08 13:30:00,10.88,10.88,10.87,10.87,16000.0,7.0839,7.0839,7.0774,7.0774,16000.0
2009-07-08 13:35:00,10.87,10.87,10.85,10.85,62600.0,7.0774,7.0774,7.0643,7.0643,62600.0
2009-07-08 13:40:00,10.85,10.87,10.84,10.87,44200.0,7.0643,7.0774,7.0578,7.0774,44200.0
2009-07-08 13:45:00,10.86,10.88,10.86,10.88,15200.0,7.0709,7.0839,7.0709,7.0839,15200.0
2009-07-08 13:50:00,10.87,10.87,10.85,10.85,23000.0,7.0774,7.0774,7.0643,7.0643,23000.0
2009-07-08 13:55:00,10.85,10.86,10.85,10.86,19600.0,7.0643,7.0709,7.0643,7.0709,19600.0
2009-07-08 14:00:00,10.86,10.87,10.85,10.87,34200.0,7.0709,7.0774,7.0643,7.0774,34200.0
2009-07-08 14:05:00,10.87,10.87,10.85,10.85,75400.0,7.0774,7.0774,7.0643,7.0643,75400.0
2009-07-08 14:10:00,10.85,10.86,10.85,10.86,58600.0,7.0643,7.0709,7.0643,7.0709,58600.0
2009-07-08 14:15:00,10.87,10.87,10.85,10.85,62200.0,7.0774,7.0774,7.0643,7.0643,62200.0
2009-07-08 14:20:00,10.85,10.87,10.85,10.85,95600.0,7.0643,7.0774,7.0643,7.0643,95600.0
2009-07-08 14:25:00,10.86,10.86,10.82,10.85,91400.0,7.0709,7.0709,7.0448,7.0643,91400.0
2009-07-08 14:30:00,10.84,10.86,10.82,10.82,109000.0,7.0578,7.0709,7.0448,7.0448,109000.0
2009-07-08 14:35:00,10.83,10.86,10.83,10.85,80800.0,7.0513,7.0709,7.0513,7.0643,80800.0
2009-07-08 14:40:00,10.85,10.86,10.85,10.85,37600.0,7.0643,7.0709,7.0643,7.0643,37600.0
2009-07-08 14:45:00,10.84,10.85,10.83,10.84,31800.0,7.0578,7.0643,7.0513,7.0578,31800.0
2009-07-08 14:50:00,10.84,10.88,10.84,10.87,66200.0,7.0578,7.0839,7.0578,7.0774,66200.0
2009-07-08 14:55:00,10.87,10.88,10.86,10.87,57200.0,7.0774,7.0839,7.0709,7.0774,57200.0
2009-07-08 15:00:00,10.88,10.88,10.86,10.87,56200.0,7.0839,7.0839,7.0709,7.0774,56200.0
2009-07-08 15:05:00,10.88,10.89,10.87,10.88,48000.0,7.0839,7.0904,7.0774,7.0839,48000.0
2009-07-08 15:10:00,10.88,10.9,10.87,10.89,74600.0,7.0839,7.0969,7.0774,7.0904,74600.0
2009-07-08 15:15:00,10.9,10.9,10.87,10.88,62600.0,7.0969,7.0969,7.0774,7.0839,62600.0
2009-07-08 15:20:00,10.88,10.9,10.86,10.87,60600.0,7.0839,7.0969,7.0709,7.0774,60600.0
2009-07-08 15:25:00,10.87,10.87,10.84,10.86,57800.0,7.0774,7.0774,7.0578,7.0709,57800.0
2009-07-08 15:30:00,10.86,10.87,10.86,10.86,78600.0,7.0709,7.0774,7.0709,7.0709,78600.0
2009-07-08 15:35:00,10.86,10.88,10.85,10.87,207400.0,7.0709,7.0839,7.0643,7.0774,207400.0
2009-07-08 15:40:00,10.88,10.94,10.88,10.93,120200.0,7.0839,7.1229,7.0839,7.1164,120200.0
2009-07-08 15:45:00,10.93,10.96,10.93,10.93,181000.0,7.1164,7.136,7.1164,7.1164,181000.0
2009-07-08 15:50:00,10.93,10.93,10.9,10.92,170000.0,7.1164,7.1164,7.0969,7.1099,170000.0
2009-07-08 15:55:00,10.92,10.94,10.91,10.92,224800.0,7.1099,7.1229,7.1034,7.1099,224800.0
2009-07-09 09:30:00,10.9,11.09,10.9,11.09,173800.0,7.0969,7.2206,7.0969,7.2206,173800.0
2009-07-09 09:35:00,11.09,11.17,11.04,11.11,196000.0,7.2206,7.2727,7.1881,7.2336,196000.0
2009-07-09 09:40:00,11.11,11.11,11.04,11.05,108000.0,7.2336,7.2336,7.1881,7.1946,108000.0
2009-07-09 09:45:00,11.05,11.13,11.04,11.13,116400.0,7.1946,7.2466,7.1881,7.2466,116400.0
2009-07-09 09:50:00,11.13,11.17,11.09,11.17,171200.0,7.2466,7.2727,7.2206,7.2727,171200.0
2009-07-09 09:55:00,11.17,11.21,11.13,11.17,192800.0,7.2727,7.2987,7.2466,7.2727,192800.0
2009-07-09 10:00:00,11.16,11.18,11.13,11.15,129200.0,7.2662,7.2792,7.2466,7.2597,129200.0
2009-07-09 10:05:00,11.15,11.19,11.13,11.17,84800.0,7.2597,7.2857,7.2466,7.2727,84800.0
2009-07-09 10:10:00,11.17,11.18,11.15,11.16,55800.0,7.2727,7.2792,7.2597,7.2662,55800.0
2009-07-09 10:15:00,11.16,11.17,11.15,11.15,32800.0,7.2662,7.2727,7.2597,7.2597,32800.0
2009-07-09 10:20:00,11.15,11.15,11.13,11.13,48400.0,7.2597,7.2597,7.2466,7.2466,48400.0
2009-07-09 10:25:00,11.13,11.13,11.06,11.12,108600.0,7.2466,7.2466,7.2011,7.2401,108600.0
2009-07-09 10:30:00,11.12,11.15,11.1,11.11,128600.0,7.2401,7.2597,7.2271,7.2336,128600.0
2009-07-09 10:35:00,11.11,11.14,11.11,11.12,52400.0,7.2336,7.2532,7.2336,7.2401,52400.0
2009-07-09 10:40:00,11.12,11.16,11.12,11.15,48400.0,7.2401,7.2662,7.2401,7.2597,48400.0
2009-07-09 10:45:00,11.14,11.15,11.1,11.11,53800.0,7.2532,7.2597,7.2271,7.2336,53800.0
2009-07-09 10:50:00,11.11,11.15,11.11,11.14,50600.0,7.2336,7.2597,7.2336,7.2532,50600.0
2009-07-09 10:55:00,11.15,11.15,11.13,11.13,44200.0,7.2597,7.2597,7.2466,7.2466,44200.0
2009-07-09 11:00:00,11.14,11.15,11.11,11.12,29800.0,7.2532,7.2597,7.2336,7.2401,29800.0
2009-07-09 11:05:00,11.12,11.12,11.1,11.12,86600.0,7.2401,7.2401,7.2271,7.2401,86600.0
2009-07-09 11:10:00,11.12,11.13,11.11,11.12,25000.0,7.2401,7.2466,7.2336,7.2401,25000.0
2009-07-09 11:15:00,11.12,11.12,11.09,11.1,78800.0,7.2401,7.2401,7.2206,7.2271,78800.0
2009-07-09 11:20:00,11.1,11.1,11.09,11.1,51600.0,7.2271,7.2271,7.2206,7.2271,51600.0
2009-07-09 11:25:00,11.11,11.11,11.09,11.1,26000.0,7.2336,7.2336,7.2206,7.2271,26000.0
2009-07-09 11:30:00,11.1,11.12,11.09,11.12,41800.0,7.2271,7.2401,7.2206,7.2401,41800.0
2009-07-09 11:35:00,11.12,11.13,11.12,11.13,27600.0,7.2401,7.2466,7.2401,7.2466,27600.0
2009-07-09 11:40:00,11.13,11.15,11.13,11.15,16800.0,7.2466,7.2597,7.2466,7.2597,16800.0
2009-07-09 11:45:00,11.15,11.17,11.14,11.14,39800.0,7.2597,7.2727,7.2532,7.2532,39800.0
2009-07-09 11:50:00,11.15,11.15,11.14,11.15,13600.0,7.2597,7.2597,7.2532,7.2597,13600.0
2009-07-09 11:55:00,11.15,11.15,11.13,11.15,83200.0,7.2597,7.2597,7.2466,7.2597,83200.0
2009-07-09 12:00:00,11.15,11.18,11.15,11.18,35400.0,7.2597,7.2792,7.2597,7.2792,35400.0
2009-07-09 12:05:00,11.17,11.18,11.17,11.18,22600.0,7.2727,7.2792,7.2727,7.2792,22600.0
2009-07-09 12:10:00,11.18,11.18,11.18,11.18,19800.0,7.2792,7.2792,7.2792,7.2792,19800.0
2009-07-09 12:15:00,11.18,11.19,11.18,11.19,28400.0,7.2792,7.2857,7.2792,7.2857,28400.0
2009-07-09 12:20:00,11.19,11.19,11.18,11.18,40600.0,7.2857,7.2857,7.2792,7.2792,40600.0
2009-07-09 12:25:00,11.18,11.2,11.17,11.2,70000.0,7.2792,7.2922,7.2727,7.2922,70000.0
2009-07-09 12:30:00,11.2,11.21,11.2,11.2,50600.0,7.2922,7.2987,7.2922,7.2922,50600.0
2009-07-09 12:35:00,11.2,11.22,11.2,11.21,97800.0,7.2922,7.3052,7.2922,7.2987,97800.0
2009-07-09 12:40:00,11.21,11.21,11.18,11.18,41600.0,7.2987,7.2987,7.2792,7.2792,41600.0
2009-07-09 12:45:00,11.18,11.19,11.18,11.19,25800.0,7.2792,7.2857,7.2792,7.2857,25800.0
2009-07-09 12:50:00,11.19,11.21,11.18,11.19,70200.0,7.2857,7.2987,7.2792,7.2857,70200.0
2009-07-09 12:55:00,11.19,11.2,11.19,11.19,35200.0,7.2857,7.2922,7.2857,7.2857,35200.0
2009-07-09 13:00:00,11.2,11.21,11.18,11.18,65600.0,7.2922,7.2987,7.2792,7.2792,65600.0
2009-07-09 13:05:00,11.18,11.2,11.16,11.19,124200.0,7.2792,7.2922,7.2662,7.2857,124200.0
2009-07-09 13:10:00,11.2,11.24,11.2,11.22,98800.0,7.2922,7.3183,7.2922,7.3052,98800.0
2009-07-09 13:15:00,11.22,11.22,11.21,11.21,47800.0,7.3052,7.3052,7.2987,7.2987,47800.0
2009-07-09 13:20:00,11.22,11.23,11.21,11.22,52200.0,7.3052,7.3118,7.2987,7.3052,52200.0
2009-07-09 13:25:00,11.22,11.24,11.22,11.24,38000.0,7.3052,7.3183,7.3052,7.3183,38000.0
2009-07-09 13:30:00,11.24,11.24,11.21,11.21,56200.0,7.3183,7.3183,7.2987,7.2987,56200.0
2009-07-09 13:35:00,11.22,11.22,11.21,11.22,51000.0,7.3052,7.3052,7.2987,7.3052,51000.0
2009-07-09 13:40:00,11.22,11.22,11.2,11.22,54400.0,7.3052,7.3052,7.2922,7.3052,54400.0
2009-07-09 13:45:00,11.22,11.23,11.22,11.22,41000.0,7.3052,7.3118,7.3052,7.3052,41000.0
2009-07-09 13:50:00,11.22,11.22,11.21,11.22,71600.0,7.3052,7.3052,7.2987,7.3052,71600.0
2009-07-09 13:55:00,11.22,11.22,11.21,11.22,59600.0,7.3052,7.3052,7.2987,7.3052,59600.0
2009-07-09 14:00:00,11.23,11.23,11.21,11.21,142400.0,7.3118,7.3118,7.2987,7.2987,142400.0
2009-07-09 14:05:00,11.22,11.22,11.2,11.21,54000.0,7.3052,7.3052,7.2922,7.2987,54000.0
2009-07-09 14:10:00,11.21,11.22,11.21,11.22,66200.0,7.2987,7.3052,7.2987,7.3052,66200.0
2009-07-09 14:15:00,11.22,11.23,11.22,11.22,54000.0,7.3052,7.3118,7.3052,7.3052,54000.0
2009-07-09 14:20:00,11.22,11.22,11.21,11.22,55200.0,7.3052,7.3052,7.2987,7.3052,55200.0
2009-07-09 14:25:00,11.22,11.24,11.21,11.22,104400.0,7.3052,7.3183,7.2987,7.3052,104400.0
2009-07-09 14:30:00,11.22,11.24,11.22,11.22,94200.0,7.3052,7.3183,7.3052,7.3052,94200.0
2009-07-09 14:35:00,11.22,11.23,11.22,11.22,23200.0,7.3052,7.3118,7.3052,7.3052,23200.0
2009-07-09 14:40:00,11.22,11.24,11.22,11.23,85200.0,7.3052,7.3183,7.3052,7.3118,85200.0
2009-07-09 14:45:00,11.23,11.23,11.22,11.22,8000.0,7.3118,7.3118,7.3052,7.3052,8000.0
2009-07-09 14:50:00,11.22,11.24,11.22,11.24,66600.0,7.3052,7.3183,7.3052,7.3183,66600.0
2009-07-09 14:55:00,11.24,11.24,11.21,11.22,219000.0,7.3183,7.3183,7.2987,7.3052,219000.0
2009-07-09 15:00:00,11.22,11.22,11.2,11.22,177600.0,7.3052,7.3052,7.2922,7.3052,177600.0
2009-07-09 15:05:00,11.22,11.25,11.22,11.23,254600.0,7.3052,7.3248,7.3052,7.3118,254600.0
2009-07-09 15:10:00,11.23,11.24,11.22,11.24,37600.0,7.3118,7.3183,7.3052,7.3183,37600.0
2009-07-09 15:15:00,11.24,11.26,11.23,11.26,266800.0,7.3183,7.3313,7.3118,7.3313,266800.0
2009-07-09 15:20:00,11.26,11.27,11.23,11.23,221600.0,7.3313,7.3378,7.3118,7.3118,221600.0
2009-07-09 15:25:00,11.23,11.23,11.21,11.22,182400.0,7.3118,7.3118,7.2987,7.3052,182400.0
2009-07-09 15:30:00,11.22,11.22,11.2,11.22,204200.0,7.3052,7.3052,7.2922,7.3052,204200.0
2009-07-09 15:35:00,11.22,11.22,11.19,11.19,292800.0,7.3052,7.3052,7.2857,7.2857,292800.0
2009-07-09 15:40:00,11.2,11.2,11.19,11.2,431000.0,7.2922,7.2922,7.2857,7.2922,431000.0
2009-07-09 15:45:00,11.2,11.24,11.19,11.22,362600.0,7.2922,7.3183,7.2857,7.3052,362600.0
2009-07-09 15:50:00,11.22,11.22,11.19,11.2,294600.0,7.3052,7.3052,7.2857,7.2922,294600.0
2009-07-09 15:55:00,11.2,11.2,11.18,11.19,569000.0,7.2922,7.2922,7.2792,7.2857,569000.0
2009-07-10 09:30:00,11.1,11.25,11.09,11.24,106000.0,7.2271,7.3248,7.2206,7.3183,106000.0
2009-07-10 09:35:00,11.24,11.36,11.23,11.31,119800.0,7.3183,7.3964,7.3118,7.3638,119800.0
2009-07-10 09:40:00,11.31,11.36,11.31,11.35,98400.0,7.3638,7.3964,7.3638,7.3899,98400.0
2009-07-10 09:45:00,11.35,11.36,11.31,11.34,106400.0,7.3899,7.3964,7.3638,7.3834,106400.0
2009-07-10 09:50:00,11.35,11.36,11.32,11.33,61200.0,7.3899,7.3964,7.3704,7.3769,61200.0
2009-07-10 09:55:00,11.32,11.34,11.26,11.3,139200.0,7.3704,7.3834,7.3313,7.3573,139200.0
2009-07-10 10:00:00,11.29,11.33,11.26,11.3,165800.0,7.3508,7.3769,7.3313,7.3573,165800.0
2009-07-10 10:05:00,11.3,11.31,11.23,11.25,185800.0,7.3573,7.3638,7.3118,7.3248,185800.0
2009-07-10 10:10:00,11.25,11.35,11.25,11.35,164800.0,7.3248,7.3899,7.3248,7.3899,164800.0
2009-07-10 10:15:00,11.35,11.36,11.32,11.33,99600.0,7.3899,7.3964,7.3704,7.3769,99600.0
2009-07-10 10:20:00,11.33,11.35,11.32,11.35,132200.0,7.3769,7.3899,7.3704,7.3899,132200.0
2009-07-10 10:25:00,11.35,11.37,11.33,11.36,101600.0,7.3899,7.4029,7.3769,7.3964,101600.0
2009-07-10 10:30:00,11.36,11.37,11.34,11.35,79400.0,7.3964,7.4029,7.3834,7.3899,79400.0
2009-07-10 10:35:00,11.35,11.35,11.31,11.31,86000.0,7.3899,7.3899,7.3638,7.3638,86000.0
2009-07-10 10:40:00,11.31,11.33,11.3,11.32,100600.0,7.3638,7.3769,7.3573,7.3704,100600.0
2009-07-10 10:45:00,11.31,11.38,11.31,11.38,301000.0,7.3638,7.4094,7.3638,7.4094,301000.0
2009-07-10 10:50:00,11.38,11.38,11.36,11.36,131800.0,7.4094,7.4094,7.3964,7.3964,131800.0
2009-07-10 10:55:00,11.36,11.36,11.32,11.32,117200.0,7.3964,7.3964,7.3704,7.3704,117200.0
2009-07-10 11:00:00,11.32,11.32,11.28,11.29,43800.0,7.3704,7.3704,7.3443,7.3508,43800.0
2009-07-10 11:05:00,11.28,11.3,11.27,11.29,33200.0,7.3443,7.3573,7.3378,7.3508,33200.0
2009-07-10 11:10:00,11.29,11.29,11.26,11.29,83400.0,7.3508,7.3508,7.3313,7.3508,83400.0
2009-07-10 11:15:00,11.29,11.29,11.22,11.24,79200.0,7.3508,7.3508,7.3052,7.3183,79200.0
2009-07-10 11:20:00,11.24,11.24,11.19,11.21,95800.0,7.3183,7.3183,7.2857,7.2987,95800.0
2009-07-10 11:25:00,11.2,11.2,11.15,11.17,98200.0,7.2922,7.2922,7.2597,7.2727,98200.0
2009-07-10 11:30:00,11.17,11.19,11.13,11.19,78400.0,7.2727,7.2857,7.2466,7.2857,78400.0
2009-07-10 11:35:00,11.19,11.19,11.15,11.17,31400.0,7.2857,7.2857,7.2597,7.2727,31400.0
2009-07-10 11:40:00,11.17,11.17,11.15,11.15,16400.0,7.2727,7.2727,7.2597,7.2597,16400.0
2009-07-10 11:45:00,11.15,11.18,11.15,11.18,22600.0,7.2597,7.2792,7.2597,7.2792,22600.0
2009-07-10 11:50:00,11.18,11.22,11.17,11.22,62600.0,7.2792,7.3052,7.2727,7.3052,62600.0
2009-07-10 11:55:00,11.22,11.22,11.2,11.22,43400.0,7.3052,7.3052,7.2922,7.3052,43400.0
2009-07-10 12:00:00,11.22,11.24,11.2,11.24,105200.0,7.3052,7.3183,7.2922,7.3183,105200.0
2009-07-10 12:05:00,11.24,11.28,11.24,11.28,129600.0,7.3183,7.3443,7.3183,7.3443,129600.0
2009-07-10 12:10:00,11.28,11.29,11.28,11.29,46200.0,7.3443,7.3508,7.3443,7.3508,46200.0
2009-07-10 12:15:00,11.28,11.3,11.28,11.3,95400.0,7.3443,7.3573,7.3443,7.3573,95400.0
2009-07-10 12:20:00,11.3,11.3,11.28,11.28,57000.0,7.3573,7.3573,7.3443,7.3443,57000.0
2009-07-10 12:25:00,11.28,11.3,11.27,11.28,96400.0,7.3443,7.3573,7.3378,7.3443,96400.0
2009-07-10 12:30:00,11.29,11.29,11.25,11.25,57800.0,7.3508,7.3508,7.3248,7.3248,57800.0
2009-07-10 12:35:00,11.24,11.27,11.24,11.26,47800.0,7.3183,7.3378,7.3183,7.3313,47800.0
2009-07-10 12:40:00,11.27,11.28,11.26,11.28,40200.0,7.3378,7.3443,7.3313,7.3443,40200.0
2009-07-10 12:45:00,11.28,11.31,11.28,11.29,45800.0,7.3443,7.3638,7.3443,7.3508,45800.0
2009-07-10 12:50:00,11.29,11.29,11.24,11.24,133400.0,7.3508,7.3508,7.3183,7.3183,133400.0
2009-07-10 12:55:00,11.24,11.25,11.23,11.23,38200.0,7.3183,7.3248,7.3118,7.3118,38200.0
2009-07-10 13:00:00,11.23,11.27,11.23,11.27,48200.0,7.3118,7.3378,7.3118,7.3378,48200.0
2009-07-10 13:05:00,11.26,11.29,11.26,11.29,28600.0,7.3313,7.3508,7.3313,7.3508,28600.0
2009-07-10 13:10:00,11.29,11.29,11.26,11.28,78400.0,7.3508,7.3508,7.3313,7.3443,78400.0
2009-07-10 13:15:00,11.27,11.29,11.27,11.29,29800.0,7.3378,7.3508,7.3378,7.3508,29800.0
2009-07-10 13:20:00,11.29,11.29,11.26,11.27,25200.0,7.3508,7.3508,7.3313,7.3378,25200.0
2009-07-10 13:25:00,11.26,11.27,11.25,11.25,18800.0,7.3313,7.3378,7.3248,7.3248,18800.0
2009-07-10 13:30:00,11.25,11.25,11.24,11.24,55400.0,7.3248,7.3248,7.3183,7.3183,55400.0
2009-07-10 13:35:00,11.24,11.28,11.24,11.28,57200.0,7.3183,7.3443,7.3183,7.3443,57200.0
2009-07-10 13:40:00,11.28,11.31,11.27,11.3,41400.0,7.3443,7.3638,7.3378,7.3573,41400.0
2009-07-10 13:45:00,11.31,11.31,11.29,11.29,22200.0,7.3638,7.3638,7.3508,7.3508,22200.0
2009-07-10 13:50:00,11.29,11.31,11.29,11.31,34200.0,7.3508,7.3638,7.3508,7.3638,34200.0
2009-07-10 13:55:00,11.31,11.33,11.31,11.33,24200.0,7.3638,7.3769,7.3638,7.3769,24200.0
2009-07-10 14:00:00,11.33,11.33,11.31,11.31,29000.0,7.3769,7.3769,7.3638,7.3638,29000.0
2009-07-10 14:05:00,11.31,11.31,11.31,11.31,18800.0,7.3638,7.3638,7.3638,7.3638,18800.0
2009-07-10 14:10:00,11.31,11.33,11.3,11.33,308400.0,7.3638,7.3769,7.3573,7.3769,308400.0
2009-07-10 14:15:00,11.33,11.35,11.32,11.35,120000.0,7.3769,7.3899,7.3704,7.3899,120000.0
2009-07-10 14:20:00,11.35,11.35,11.31,11.32,495400.0,7.3899,7.3899,7.3638,7.3704,495400.0
2009-07-10 14:25:00,11.32,11.33,11.31,11.33,49600.0,7.3704,7.3769,7.3638,7.3769,49600.0
2009-07-10 14:30:00,11.33,11.34,11.31,11.32,30800.0,7.3769,7.3834,7.3638,7.3704,30800.0
2009-07-10 14:35:00,11.33,11.34,11.32,11.34,49000.0,7.3769,7.3834,7.3704,7.3834,49000.0
2009-07-10 14:40:00,11.34,11.37,11.34,11.36,216200.0,7.3834,7.4029,7.3834,7.3964,216200.0
2009-07-10 14:45:00,11.36,11.38,11.35,11.37,85600.0,7.3964,7.4094,7.3899,7.4029,85600.0
2009-07-10 14:50:00,11.37,11.38,11.36,11.36,123400.0,7.4029,7.4094,7.3964,7.3964,123400.0
2009-07-10 14:55:00,11.36,11.38,11.36,11.38,89200.0,7.3964,7.4094,7.3964,7.4094,89200.0
2009-07-10 15:00:00,11.38,11.4,11.37,11.38,132600.0,7.4094,7.4224,7.4029,7.4094,132600.0
2009-07-10 15:05:00,11.38,11.39,11.36,11.36,88000.0,7.4094,7.4159,7.3964,7.3964,88000.0
2009-07-10 15:10:00,11.36,11.38,11.36,11.38,59400.0,7.3964,7.4094,7.3964,7.4094,59400.0
2009-07-10 15:15:00,11.38,11.4,11.38,11.38,87800.0,7.4094,7.4224,7.4094,7.4094,87800.0
2009-07-10 15:20:00,11.38,11.38,11.34,11.35,76400.0,7.4094,7.4094,7.3834,7.3899,76400.0
2009-07-10 15:25:00,11.35,11.36,11.35,11.35,63400.0,7.3899,7.3964,7.3899,7.3899,63400.0
2009-07-10 15:30:00,11.35,11.36,11.34,11.34,67000.0,7.3899,7.3964,7.3834,7.3834,67000.0
2009-07-10 15:35:00,11.34,11.36,11.33,11.35,92000.0,7.3834,7.3964,7.3769,7.3899,92000.0
2009-07-10 15:40:00,11.35,11.35,11.33,11.35,128400.0,7.3899,7.3899,7.3769,7.3899,128400.0
2009-07-10 15:45:00,11.35,11.38,11.35,11.37,105400.0,7.3899,7.4094,7.3899,7.4029,105400.0
2009-07-10 15:50:00,11.37,11.38,11.35,11.36,137600.0,7.4029,7.4094,7.3899,7.3964,137600.0
2009-07-10 15:55:00,11.36,11.36,11.35,11.36,211600.0,7.3964,7.3964,7.3899,7.3964,211600.0
2009-07-13 09:30:00,11.38,11.42,11.38,11.4,48600.0,7.4094,7.4355,7.4094,7.4224,48600.0
2009-07-13 09:35:00,11.39,11.4,11.22,11.24,59800.0,7.4159,7.4224,7.3052,7.3183,59800.0
2009-07-13 09:40:00,11.23,11.29,11.2,11.28,58400.0,7.3118,7.3508,7.2922,7.3443,58400.0
2009-07-13 09:45:00,11.28,11.28,11.2,11.24,61800.0,7.3443,7.3443,7.2922,7.3183,61800.0
2009-07-13 09:50:00,11.24,11.24,11.15,11.18,57400.0,7.3183,7.3183,7.2597,7.2792,57400.0
2009-07-13 09:55:00,11.19,11.26,11.16,11.22,53400.0,7.2857,7.3313,7.2662,7.3052,53400.0
2009-07-13 10:00:00,11.22,11.23,11.15,11.15,76800.0,7.3052,7.3118,7.2597,7.2597,76800.0
2009-07-13 10:05:00,11.15,11.19,11.13,11.17,178400.0,7.2597,7.2857,7.2466,7.2727,178400.0
2009-07-13 10:10:00,11.17,11.2,11.15,11.19,30600.0,7.2727,7.2922,7.2597,7.2857,30600.0
2009-07-13 10:15:00,11.19,11.25,11.19,11.25,51400.0,7.2857,7.3248,7.2857,7.3248,51400.0
2009-07-13 10:20:00,11.25,11.27,11.23,11.27,107800.0,7.3248,7.3378,7.3118,7.3378,107800.0
2009-07-13 10:25:00,11.27,11.31,11.27,11.31,93400.0,7.3378,7.3638,7.3378,7.3638,93400.0
2009-07-13 10:30:00,11.31,11.35,11.29,11.32,101800.0,7.3638,7.3899,7.3508,7.3704,101800.0
2009-07-13 10:35:00,11.32,11.35,11.31,11.34,44200.0,7.3704,7.3899,7.3638,7.3834,44200.0
2009-07-13 10:40:00,11.34,11.37,11.31,11.31,61800.0,7.3834,7.4029,7.3638,7.3638,61800.0
2009-07-13 10:45:00,11.31,11.36,11.31,11.34,72800.0,7.3638,7.3964,7.3638,7.3834,72800.0
2009-07-13 10:50:00,11.34,11.35,11.33,11.35,26800.0,7.3834,7.3899,7.3769,7.3899,26800.0
2009-07-13 10:55:00,11.35,11.4,11.34,11.4,176600.0,7.3899,7.4224,7.3834,7.4224,176600.0
2009-07-13 11:00:00,11.4,11.42,11.38,11.38,39600.0,7.4224,7.4355,7.4094,7.4094,39600.0
2009-07-13 11:05:00,11.38,11.39,11.37,11.37,33400.0,7.4094,7.4159,7.4029,7.4029,33400.0
2009-07-13 11:10:00,11.38,11.4,11.38,11.4,14600.0,7.4094,7.4224,7.4094,7.4224,14600.0
2009-07-13 11:15:00,11.4,11.4,11.39,11.39,32200.0,7.4224,7.4224,7.4159,7.4159,32200.0
2009-07-13 11:20:00,11.39,11.42,11.39,11.41,45400.0,7.4159,7.4355,7.4159,7.429,45400.0
2009-07-13 11:25:00,11.41,11.41,11.39,11.4,23000.0,7.429,7.429,7.4159,7.4224,23000.0
2009-07-13 11:30:00,11.4,11.47,11.4,11.46,108200.0,7.4224,7.468,7.4224,7.4615,108200.0
2009-07-13 11:35:00,11.46,11.49,11.45,11.45,74200.0,7.4615,7.481,7.455,7.455,74200.0
2009-07-13 11:40:00,11.45,11.47,11.44,11.47,48400.0,7.455,7.468,7.4485,7.468,48400.0
2009-07-13 11:45:00,11.48,11.52,11.47,11.49,184800.0,7.4745,7.5006,7.468,7.481,184800.0
2009-07-13 11:50:00,11.49,11.52,11.49,11.49,25400.0,7.481,7.5006,7.481,7.481,25400.0
2009-07-13 11:55:00,11.49,11.52,11.49,11.51,22400.0,7.481,7.5006,7.481,7.4941,22400.0
2009-07-13 12:00:00,11.52,11.52,11.5,11.51,60200.0,7.5006,7.5006,7.4876,7.4941,60200.0
2009-07-13 12:05:00,11.5,11.51,11.48,11.49,17600.0,7.4876,7.4941,7.4745,7.481,17600.0
2009-07-13 12:10:00,11.48,11.5,11.48,11.49,25400.0,7.4745,7.4876,7.4745,7.481,25400.0
2009-07-13 12:15:00,11.5,11.51,11.49,11.51,37800.0,7.4876,7.4941,7.481,7.4941,37800.0
2009-07-13 12:20:00,11.51,11.51,11.49,11.49,110600.0,7.4941,7.4941,7.481,7.481,110600.0
2009-07-13 12:25:00,11.5,11.54,11.5,11.54,60200.0,7.4876,7.5136,7.4876,7.5136,60200.0
2009-07-13 12:30:00,11.54,11.54,11.49,11.49,27200.0,7.5136,7.5136,7.481,7.481,27200.0
2009-07-13 12:35:00,11.49,11.52,11.49,11.52,44200.0,7.481,7.5006,7.481,7.5006,44200.0
2009-07-13 12:40:00,11.52,11.53,11.52,11.53,22600.0,7.5006,7.5071,7.5006,7.5071,22600.0
2009-07-13 12:45:00,11.53,11.53,11.5,11.52,57400.0,7.5071,7.5071,7.4876,7.5006,57400.0
2009-07-13 12:50:00,11.52,11.53,11.49,11.49,42200.0,7.5006,7.5071,7.481,7.481,42200.0
2009-07-13 12:55:00,11.49,11.49,11.47,11.49,64600.0,7.481,7.481,7.468,7.481,64600.0
2009-07-13 13:00:00,11.49,11.5,11.47,11.5,33800.0,7.481,7.4876,7.468,7.4876,33800.0
2009-07-13 13:05:00,11.5,11.51,11.49,11.5,11000.0,7.4876,7.4941,7.481,7.4876,11000.0
2009-07-13 13:10:00,11.5,11.51,11.49,11.51,33000.0,7.4876,7.4941,7.481,7.4941,33000.0
2009-07-13 13:15:00,11.52,11.53,11.51,11.53,21400.0,7.5006,7.5071,7.4941,7.5071,21400.0
2009-07-13 13:20:00,11.53,11.54,11.52,11.53,33200.0,7.5071,7.5136,7.5006,7.5071,33200.0
2009-07-13 13:25:00,11.53,11.53,11.52,11.53,18200.0,7.5071,7.5071,7.5006,7.5071,18200.0
2009-07-13 13:30:00,11.53,11.54,11.51,11.51,23800.0,7.5071,7.5136,7.4941,7.4941,23800.0
2009-07-13 13:35:00,11.52,11.53,11.51,11.52,35000.0,7.5006,7.5071,7.4941,7.5006,35000.0
2009-07-13 13:40:00,11.52,11.53,11.52,11.52,16600.0,7.5006,7.5071,7.5006,7.5006,16600.0
2009-07-13 13:45:00,11.52,11.54,11.51,11.52,48400.0,7.5006,7.5136,7.4941,7.5006,48400.0
2009-07-13 13:50:00,11.52,11.54,11.5,11.54,47000.0,7.5006,7.5136,7.4876,7.5136,47000.0
2009-07-13 13:55:00,11.53,11.53,11.51,11.52,51800.0,7.5071,7.5071,7.4941,7.5006,51800.0
2009-07-13 14:00:00,11.52,11.53,11.51,11.51,72400.0,7.5006,7.5071,7.4941,7.4941,72400.0
2009-07-13 14:05:00,11.52,11.52,11.51,11.51,33400.0,7.5006,7.5006,7.4941,7.4941,33400.0
2009-07-13 14:10:00,11.51,11.55,11.5,11.51,157000.0,7.4941,7.5201,7.4876,7.4941,157000.0
2009-07-13 14:15:00,11.51,11.54,11.51,11.53,42000.0,7.4941,7.5136,7.4941,7.5071,42000.0
2009-07-13 14:20:00,11.53,11.57,11.53,11.56,57600.0,7.5071,7.5331,7.5071,7.5266,57600.0
2009-07-13 14:25:00,11.56,11.56,11.54,11.55,32000.0,7.5266,7.5266,7.5136,7.5201,32000.0
2009-07-13 14:30:00,11.55,11.56,11.52,11.53,101200.0,7.5201,7.5266,7.5006,7.5071,101200.0
2009-07-13 14:35:00,11.52,11.55,11.52,11.54,294800.0,7.5006,7.5201,7.5006,7.5136,294800.0
2009-07-13 14:40:00,11.54,11.56,11.52,11.54,255600.0,7.5136,7.5266,7.5006,7.5136,255600.0
2009-07-13 14:45:00,11.54,11.54,11.52,11.53,29800.0,7.5136,7.5136,7.5006,7.5071,29800.0
2009-07-13 14:50:00,11.53,11.56,11.52,11.52,39800.0,7.5071,7.5266,7.5006,7.5006,39800.0
2009-07-13 14:55:00,11.52,11.55,11.52,11.54,45200.0,7.5006,7.5201,7.5006,7.5136,45200.0
2009-07-13 15:00:00,11.54,11.56,11.53,11.55,225600.0,7.5136,7.5266,7.5071,7.5201,225600.0
2009-07-13 15:05:00,11.55,11.56,11.54,11.54,51600.0,7.5201,7.5266,7.5136,7.5136,51600.0
2009-07-13 15:10:00,11.54,11.56,11.54,11.54,44800.0,7.5136,7.5266,7.5136,7.5136,44800.0
2009-07-13 15:15:00,11.54,11.55,11.52,11.55,63400.0,7.5136,7.5201,7.5006,7.5201,63400.0
2009-07-13 15:20:00,11.55,11.55,11.53,11.54,94400.0,7.5201,7.5201,7.5071,7.5136,94400.0
2009-07-13 15:25:00,11.54,11.55,11.52,11.53,50800.0,7.5136,7.5201,7.5006,7.5071,50800.0
2009-07-13 15:30:00,11.52,11.56,11.52,11.54,154200.0,7.5006,7.5266,7.5006,7.5136,154200.0
2009-07-13 15:35:00,11.54,11.56,11.54,11.55,104200.0,7.5136,7.5266,7.5136,7.5201,104200.0
2009-07-13 15:40:00,11.55,11.58,11.54,11.56,154000.0,7.5201,7.5396,7.5136,7.5266,154000.0
2009-07-13 15:45:00,11.56,11.56,11.54,11.55,137200.0,7.5266,7.5266,7.5136,7.5201,137200.0
2009-07-13 15:50:00,11.54,11.57,11.53,11.55,392600.0,7.5136,7.5331,7.5071,7.5201,392600.0
2009-07-13 15:55:00,11.55,11.58,11.54,11.56,312800.0,7.5201,7.5396,7.5136,7.5266,312800.0
2009-07-14 09:30:00,11.58,11.67,11.45,11.67,138400.0,7.5396,7.5982,7.455,7.5982,138400.0
2009-07-14 09:35:00,11.67,11.7,11.64,11.69,169800.0,7.5982,7.6178,7.5787,7.6113,169800.0
2009-07-14 09:40:00,11.7,11.7,11.66,11.69,155600.0,7.6178,7.6178,7.5917,7.6113,155600.0
2009-07-14 09:45:00,11.69,11.7,11.65,11.67,103800.0,7.6113,7.6178,7.5852,7.5982,103800.0
2009-07-14 09:50:00,11.67,11.69,11.62,11.63,129000.0,7.5982,7.6113,7.5657,7.5722,129000.0
2009-07-14 09:55:00,11.63,11.67,11.63,11.63,154400.0,7.5722,7.5982,7.5722,7.5722,154400.0
2009-07-14 10:00:00,11.63,11.71,11.63,11.71,129200.0,7.5722,7.6243,7.5722,7.6243,129200.0
2009-07-14 10:05:00,11.71,11.74,11.69,11.74,152200.0,7.6243,7.6438,7.6113,7.6438,152200.0
2009-07-14 10:10:00,11.73,11.74,11.71,11.72,110800.0,7.6373,7.6438,7.6243,7.6308,110800.0
2009-07-14 10:15:00,11.72,11.73,11.7,11.72,88000.0,7.6308,7.6373,7.6178,7.6308,88000.0
2009-07-14 10:20:00,11.72,11.72,11.69,11.71,105600.0,7.6308,7.6308,7.6113,7.6243,105600.0
2009-07-14 10:25:00,11.71,11.74,11.71,11.73,113200.0,7.6243,7.6438,7.6243,7.6373,113200.0
2009-07-14 10:30:00,11.73,11.74,11.71,11.73,107200.0,7.6373,7.6438,7.6243,7.6373,107200.0
2009-07-14 10:35:00,11.72,11.72,11.71,11.72,68200.0,7.6308,7.6308,7.6243,7.6308,68200.0
2009-07-14 10:40:00,11.72,11.74,11.68,11.68,84200.0,7.6308,7.6438,7.6047,7.6047,84200.0
2009-07-14 10:45:00,11.68,11.72,11.68,11.71,69800.0,7.6047,7.6308,7.6047,7.6243,69800.0
2009-07-14 10:50:00,11.71,11.72,11.71,11.72,75600.0,7.6243,7.6308,7.6243,7.6308,75600.0
2009-07-14 10:55:00,11.72,11.73,11.71,11.72,74800.0,7.6308,7.6373,7.6243,7.6308,74800.0
2009-07-14 11:00:00,11.72,11.76,11.72,11.76,98200.0,7.6308,7.6568,7.6308,7.6568,98200.0
2009-07-14 11:05:00,11.75,11.76,11.74,11.74,83600.0,7.6503,7.6568,7.6438,7.6438,83600.0
2009-07-14 11:10:00,11.74,11.74,11.71,11.72,71800.0,7.6438,7.6438,7.6243,7.6308,71800.0
2009-07-14 11:15:00,11.72,11.79,11.72,11.76,124800.0,7.6308,7.6764,7.6308,7.6568,124800.0
2009-07-14 11:20:00,11.76,11.77,11.75,11.77,56800.0,7.6568,7.6633,7.6503,7.6633,56800.0
2009-07-14 11:25:00,11.76,11.79,11.73,11.75,182600.0,7.6568,7.6764,7.6373,7.6503,182600.0
2009-07-14 11:30:00,11.76,11.79,11.74,11.79,109400.0,7.6568,7.6764,7.6438,7.6764,109400.0
2009-07-14 11:35:00,11.78,11.79,11.77,11.77,86000.0,7.6699,7.6764,7.6633,7.6633,86000.0
2009-07-14 11:40:00,11.77,11.79,11.77,11.79,46400.0,7.6633,7.6764,7.6633,7.6764,46400.0
2009-07-14 11:45:00,11.79,11.8,11.79,11.8,66600.0,7.6764,7.6829,7.6764,7.6829,66600.0
2009-07-14 11:50:00,11.8,11.84,11.8,11.83,97000.0,7.6829,7.7089,7.6829,7.7024,97000.0
2009-07-14 11:55:00,11.83,11.84,11.81,11.83,101600.0,7.7024,7.7089,7.6894,7.7024,101600.0
2009-07-14 12:00:00,11.83,11.83,11.81,11.81,58200.0,7.7024,7.7024,7.6894,7.6894,58200.0
2009-07-14 12:05:00,11.81,11.84,11.81,11.84,65800.0,7.6894,7.7089,7.6894,7.7089,65800.0
2009-07-14 12:10:00,11.84,11.85,11.84,11.85,61600.0,7.7089,7.7154,7.7089,7.7154,61600.0
2009-07-14 12:15:00,11.84,11.85,11.84,11.84,46600.0,7.7089,7.7154,7.7089,7.7089,46600.0
2009-07-14 12:20:00,11.84,11.84,11.78,11.79,64400.0,7.7089,7.7089,7.6699,7.6764,64400.0
2009-07-14 12:25:00,11.8,11.86,11.79,11.86,448600.0,7.6829,7.7219,7.6764,7.7219,448600.0
2009-07-14 12:30:00,11.86,11.87,11.84,11.84,71600.0,7.7219,7.7285,7.7089,7.7089,71600.0
2009-07-14 12:35:00,11.84,11.86,11.84,11.86,93600.0,7.7089,7.7219,7.7089,7.7219,93600.0
2009-07-14 12:40:00,11.86,11.86,11.85,11.86,33600.0,7.7219,7.7219,7.7154,7.7219,33600.0
2009-07-14 12:45:00,11.86,11.88,11.86,11.88,83400.0,7.7219,7.735,7.7219,7.735,83400.0
2009-07-14 12:50:00,11.88,11.88,11.86,11.86,50000.0,7.735,7.735,7.7219,7.7219,50000.0
2009-07-14 12:55:00,11.87,11.88,11.86,11.88,41800.0,7.7285,7.735,7.7219,7.735,41800.0
2009-07-14 13:00:00,11.88,11.88,11.88,11.88,41000.0,7.735,7.735,7.735,7.735,41000.0
2009-07-14 13:05:00,11.88,11.88,11.85,11.85,91200.0,7.735,7.735,7.7154,7.7154,91200.0
2009-07-14 13:10:00,11.86,11.87,11.85,11.87,101800.0,7.7219,7.7285,7.7154,7.7285,101800.0
2009-07-14 13:15:00,11.87,11.88,11.86,11.86,57600.0,7.7285,7.735,7.7219,7.7219,57600.0
2009-07-14 13:20:00,11.87,11.88,11.86,11.88,32800.0,7.7285,7.735,7.7219,7.735,32800.0
2009-07-14 13:25:00,11.88,11.9,11.88,11.9,51200.0,7.735,7.748,7.735,7.748,51200.0
2009-07-14 13:30:00,11.9,11.9,11.89,11.9,191200.0,7.748,7.748,7.7415,7.748,191200.0
2009-07-14 13:35:00,11.9,11.91,11.88,11.88,93000.0,7.748,7.7545,7.735,7.735,93000.0
2009-07-14 13:40:00,11.88,11.88,11.88,11.88,31400.0,7.735,7.735,7.735,7.735,31400.0
2009-07-14 13:45:00,11.88,11.88,11.88,11.88,46600.0,7.735,7.735,7.735,7.735,46600.0
2009-07-14 13:50:00,11.88,11.88,11.88,11.88,73600.0,7.735,7.735,7.735,7.735,73600.0
2009-07-14 13:55:00,11.88,11.89,11.88,11.89,37800.0,7.735,7.7415,7.735,7.7415,37800.0
2009-07-14 14:00:00,11.88,11.89,11.87,11.88,152800.0,7.735,7.7415,7.7285,7.735,152800.0
2009-07-14 14:05:00,11.88,11.88,11.88,11.88,275600.0,7.735,7.735,7.735,7.735,275600.0
2009-07-14 14:10:00,11.88,11.9,11.87,11.9,84800.0,7.735,7.748,7.7285,7.748,84800.0
2009-07-14 14:15:00,11.9,11.9,11.89,11.89,50200.0,7.748,7.748,7.7415,7.7415,50200.0
2009-07-14 14:20:00,11.9,11.92,11.89,11.9,89000.0,7.748,7.761,7.7415,7.748,89000.0
2009-07-14 14:25:00,11.9,11.91,11.9,11.9,44400.0,7.748,7.7545,7.748,7.748,44400.0
2009-07-14 14:30:00,11.9,11.91,11.89,11.9,113200.0,7.748,7.7545,7.7415,7.748,113200.0
2009-07-14 14:35:00,11.9,11.92,11.9,11.92,197200.0,7.748,7.761,7.748,7.761,197200.0
2009-07-14 14:40:00,11.92,11.94,11.92,11.93,76000.0,7.761,7.774,7.761,7.7675,76000.0
2009-07-14 14:45:00,11.93,11.95,11.92,11.93,145600.0,7.7675,7.7805,7.761,7.7675,145600.0
2009-07-14 14:50:00,11.93,11.94,11.92,11.94,152400.0,7.7675,7.774,7.761,7.774,152400.0
2009-07-14 14:55:00,11.94,11.94,11.91,11.93,177600.0,7.774,7.774,7.7545,7.7675,177600.0
2009-07-14 15:00:00,11.93,11.93,11.91,11.91,148000.0,7.7675,7.7675,7.7545,7.7545,148000.0
2009-07-14 15:05:00,11.91,11.92,11.88,11.89,275600.0,7.7545,7.761,7.735,7.7415,275600.0
2009-07-14 15:10:00,11.89,11.9,11.88,11.9,300000.0,7.7415,7.748,7.735,7.748,300000.0
2009-07-14 15:15:00,11.9,11.9,11.88,11.88,139800.0,7.748,7.748,7.735,7.735,139800.0
2009-07-14 15:20:00,11.88,11.88,11.87,11.88,126600.0,7.735,7.735,7.7285,7.735,126600.0
2009-07-14 15:25:00,11.88,11.88,11.86,11.87,142200.0,7.735,7.735,7.7219,7.7285,142200.0
2009-07-14 15:30:00,11.87,11.88,11.86,11.87,127600.0,7.7285,7.735,7.7219,7.7285,127600.0
2009-07-14 15:35:00,11.86,11.87,11.85,11.85,252600.0,7.7219,7.7285,7.7154,7.7154,252600.0
2009-07-14 15:40:00,11.85,11.86,11.84,11.86,221600.0,7.7154,7.7219,7.7089,7.7219,221600.0
2009-07-14 15:45:00,11.86,11.86,11.84,11.84,268800.0,7.7219,7.7219,7.7089,7.7089,268800.0
2009-07-14 15:50:00,11.84,11.86,11.83,11.85,567200.0,7.7089,7.7219,7.7024,7.7154,567200.0
2009-07-14 15:55:00,11.85,11.85,11.81,11.83,999600.0,7.7154,7.7154,7.6894,7.7024,999600.0
2009-07-15 09:30:00,12.05,12.27,11.96,12.27,320200.0,7.8457,7.9889,7.7871,7.9889,320200.0
2009-07-15 09:35:00,12.27,12.27,12.21,12.22,255200.0,7.9889,7.9889,7.9498,7.9563,255200.0
2009-07-15 09:40:00,12.22,12.31,12.21,12.27,196800.0,7.9563,8.0149,7.9498,7.9889,196800.0
2009-07-15 09:45:00,12.27,12.31,12.24,12.29,295600.0,7.9889,8.0149,7.9694,8.0019,295600.0
2009-07-15 09:50:00,12.29,12.3,12.19,12.22,160200.0,8.0019,8.0084,7.9368,7.9563,160200.0
2009-07-15 09:55:00,12.21,12.27,12.21,12.23,198200.0,7.9498,7.9889,7.9498,7.9629,198200.0
2009-07-15 10:00:00,12.22,12.29,12.22,12.27,139800.0,7.9563,8.0019,7.9563,7.9889,139800.0
2009-07-15 10:05:00,12.27,12.27,12.22,12.22,62600.0,7.9889,7.9889,7.9563,7.9563,62600.0
2009-07-15 10:10:00,12.23,12.24,12.21,12.22,62400.0,7.9629,7.9694,7.9498,7.9563,62400.0
2009-07-15 10:15:00,12.23,12.24,12.18,12.19,99800.0,7.9629,7.9694,7.9303,7.9368,99800.0
2009-07-15 10:20:00,12.19,12.22,12.19,12.21,68800.0,7.9368,7.9563,7.9368,7.9498,68800.0
2009-07-15 10:25:00,12.21,12.22,12.21,12.22,41000.0,7.9498,7.9563,7.9498,7.9563,41000.0
2009-07-15 10:30:00,12.22,12.22,12.21,12.21,59800.0,7.9563,7.9563,7.9498,7.9498,59800.0
2009-07-15 10:35:00,12.22,12.22,12.2,12.21,25800.0,7.9563,7.9563,7.9433,7.9498,25800.0
2009-07-15 10:40:00,12.21,12.22,12.21,12.22,44200.0,7.9498,7.9563,7.9498,7.9563,44200.0
2009-07-15 10:45:00,12.22,12.24,12.21,12.21,47200.0,7.9563,7.9694,7.9498,7.9498,47200.0
2009-07-15 10:50:00,12.22,12.24,12.22,12.22,48800.0,7.9563,7.9694,7.9563,7.9563,48800.0
2009-07-15 10:55:00,12.22,12.22,12.2,12.21,28400.0,7.9563,7.9563,7.9433,7.9498,28400.0
2009-07-15 11:00:00,12.21,12.21,12.19,12.2,43800.0,7.9498,7.9498,7.9368,7.9433,43800.0
2009-07-15 11:05:00,12.21,12.22,12.2,12.2,68400.0,7.9498,7.9563,7.9433,7.9433,68400.0
2009-07-15 11:10:00,12.2,12.2,12.18,12.19,56200.0,7.9433,7.9433,7.9303,7.9368,56200.0
2009-07-15 11:15:00,12.19,12.22,12.19,12.21,49200.0,7.9368,7.9563,7.9368,7.9498,49200.0
2009-07-15 11:20:00,12.21,12.22,12.2,12.22,47600.0,7.9498,7.9563,7.9433,7.9563,47600.0
2009-07-15 11:25:00,12.22,12.24,12.21,12.21,32200.0,7.9563,7.9694,7.9498,7.9498,32200.0
2009-07-15 11:30:00,12.21,12.21,12.2,12.2,55400.0,7.9498,7.9498,7.9433,7.9433,55400.0
2009-07-15 11:35:00,12.2,12.2,12.19,12.19,38000.0,7.9433,7.9433,7.9368,7.9368,38000.0
2009-07-15 11:40:00,12.19,12.2,12.19,12.19,128000.0,7.9368,7.9433,7.9368,7.9368,128000.0
2009-07-15 11:45:00,12.2,12.2,12.17,12.17,163200.0,7.9433,7.9433,7.9238,7.9238,163200.0
2009-07-15 11:50:00,12.17,12.18,12.17,12.18,43800.0,7.9238,7.9303,7.9238,7.9303,43800.0
2009-07-15 11:55:00,12.18,12.18,12.16,12.16,57800.0,7.9303,7.9303,7.9173,7.9173,57800.0
2009-07-15 12:00:00,12.16,12.17,12.16,12.16,20600.0,7.9173,7.9238,7.9173,7.9173,20600.0
2009-07-15 12:05:00,12.16,12.17,12.15,12.15,23800.0,7.9173,7.9238,7.9108,7.9108,23800.0
2009-07-15 12:10:00,12.15,12.16,12.13,12.13,92800.0,7.9108,7.9173,7.8977,7.8977,92800.0
2009-07-15 12:15:00,12.14,12.15,12.13,12.13,21200.0,7.9043,7.9108,7.8977,7.8977,21200.0
2009-07-15 12:20:00,12.13,12.14,12.13,12.13,21200.0,7.8977,7.9043,7.8977,7.8977,21200.0
2009-07-15 12:25:00,12.13,12.13,12.12,12.12,27600.0,7.8977,7.8977,7.8912,7.8912,27600.0
2009-07-15 12:30:00,12.12,12.13,12.12,12.12,30400.0,7.8912,7.8977,7.8912,7.8912,30400.0
2009-07-15 12:35:00,12.12,12.13,12.12,12.12,83400.0,7.8912,7.8977,7.8912,7.8912,83400.0
2009-07-15 12:40:00,12.12,12.12,12.11,12.11,25800.0,7.8912,7.8912,7.8847,7.8847,25800.0
2009-07-15 12:45:00,12.11,12.12,12.1,12.1,61800.0,7.8847,7.8912,7.8782,7.8782,61800.0
2009-07-15 12:50:00,12.11,12.11,12.1,12.11,37800.0,7.8847,7.8847,7.8782,7.8847,37800.0
2009-07-15 12:55:00,12.11,12.11,12.09,12.1,23800.0,7.8847,7.8847,7.8717,7.8782,23800.0
2009-07-15 13:00:00,12.1,12.1,12.09,12.1,20000.0,7.8782,7.8782,7.8717,7.8782,20000.0
2009-07-15 13:05:00,12.1,12.11,12.09,12.09,199200.0,7.8782,7.8847,7.8717,7.8717,199200.0
2009-07-15 13:10:00,12.09,12.1,12.09,12.09,104600.0,7.8717,7.8782,7.8717,7.8717,104600.0
2009-07-15 13:15:00,12.09,12.09,12.08,12.08,29400.0,7.8717,7.8717,7.8652,7.8652,29400.0
2009-07-15 13:20:00,12.08,12.09,12.08,12.09,31800.0,7.8652,7.8717,7.8652,7.8717,31800.0
2009-07-15 13:25:00,12.09,12.11,12.09,12.11,21000.0,7.8717,7.8847,7.8717,7.8847,21000.0
2009-07-15 13:30:00,12.11,12.13,12.11,12.13,55800.0,7.8847,7.8977,7.8847,7.8977,55800.0
2009-07-15 13:35:00,12.13,12.13,12.13,12.13,15000.0,7.8977,7.8977,7.8977,7.8977,15000.0
2009-07-15 13:40:00,12.13,12.15,12.13,12.13,25400.0,7.8977,7.9108,7.8977,7.8977,25400.0
2009-07-15 13:45:00,12.14,12.15,12.13,12.15,44400.0,7.9043,7.9108,7.8977,7.9108,44400.0
2009-07-15 13:50:00,12.15,12.15,12.15,12.15,34400.0,7.9108,7.9108,7.9108,7.9108,34400.0
2009-07-15 13:55:00,12.15,12.15,12.14,12.15,24400.0,7.9108,7.9108,7.9043,7.9108,24400.0
2009-07-15 14:00:00,12.14,12.15,12.12,12.15,35000.0,7.9043,7.9108,7.8912,7.9108,35000.0
2009-07-15 14:05:00,12.15,12.17,12.15,12.16,45200.0,7.9108,7.9238,7.9108,7.9173,45200.0
2009-07-15 14:10:00,12.16,12.16,12.13,12.14,25200.0,7.9173,7.9173,7.8977,7.9043,25200.0
2009-07-15 14:15:00,12.13,12.16,12.13,12.15,123400.0,7.8977,7.9173,7.8977,7.9108,123400.0
2009-07-15 14:20:00,12.15,12.17,12.14,12.15,103000.0,7.9108,7.9238,7.9043,7.9108,103000.0
2009-07-15 14:25:00,12.15,12.15,12.13,12.15,106600.0,7.9108,7.9108,7.8977,7.9108,106600.0
2009-07-15 14:30:00,12.15,12.18,12.15,12.15,74200.0,7.9108,7.9303,7.9108,7.9108,74200.0
2009-07-15 14:35:00,12.15,12.15,12.14,12.15,336000.0,7.9108,7.9108,7.9043,7.9108,336000.0
2009-07-15 14:40:00,12.15,12.18,12.15,12.16,84600.0,7.9108,7.9303,7.9108,7.9173,84600.0
2009-07-15 14:45:00,12.16,12.2,12.16,12.19,76400.0,7.9173,7.9433,7.9173,7.9368,76400.0
2009-07-15 14:50:00,12.19,12.19,12.18,12.18,30000.0,7.9368,7.9368,7.9303,7.9303,30000.0
2009-07-15 14:55:00,12.18,12.21,12.18,12.21,49600.0,7.9303,7.9498,7.9303,7.9498,49600.0
2009-07-15 15:00:00,12.2,12.22,12.19,12.22,77600.0,7.9433,7.9563,7.9368,7.9563,77600.0
2009-07-15 15:05:00,12.21,12.24,12.2,12.22,94600.0,7.9498,7.9694,7.9433,7.9563,94600.0
2009-07-15 15:10:00,12.22,12.24,12.21,12.21,108600.0,7.9563,7.9694,7.9498,7.9498,108600.0
2009-07-15 15:15:00,12.22,12.22,12.21,12.21,58600.0,7.9563,7.9563,7.9498,7.9498,58600.0
2009-07-15 15:20:00,12.21,12.21,12.2,12.2,42600.0,7.9498,7.9498,7.9433,7.9433,42600.0
2009-07-15 15:25:00,12.2,12.2,12.17,12.19,99200.0,7.9433,7.9433,7.9238,7.9368,99200.0
2009-07-15 15:30:00,12.19,12.19,12.17,12.18,59400.0,7.9368,7.9368,7.9238,7.9303,59400.0
2009-07-15 15:35:00,12.18,12.18,12.17,12.18,79600.0,7.9303,7.9303,7.9238,7.9303,79600.0
2009-07-15 15:40:00,12.18,12.2,12.18,12.18,100600.0,7.9303,7.9433,7.9303,7.9303,100600.0
2009-07-15 15:45:00,12.18,12.18,12.15,12.17,122600.0,7.9303,7.9303,7.9108,7.9238,122600.0
2009-07-15 15:50:00,12.17,12.22,12.17,12.2,403000.0,7.9238,7.9563,7.9238,7.9433,403000.0
2009-07-15 15:55:00,12.2,12.2,12.17,12.2,356600.0,7.9433,7.9433,7.9238,7.9433,356600.0
2009-07-16 09:30:00,12.25,12.25,12.09,12.2,128800.0,7.9759,7.9759,7.8717,7.9433,128800.0
2009-07-16 09:35:00,12.2,12.35,12.19,12.32,256800.0,7.9433,8.041,7.9368,8.0214,256800.0
2009-07-16 09:40:00,12.32,12.33,12.22,12.27,104400.0,8.0214,8.028,7.9563,7.9889,104400.0
2009-07-16 09:45:00,12.26,12.3,12.24,12.29,72400.0,7.9824,8.0084,7.9694,8.0019,72400.0
2009-07-16 09:50:00,12.29,12.34,12.28,12.3,74200.0,8.0019,8.0345,7.9954,8.0084,74200.0
2009-07-16 09:55:00,12.3,12.31,12.27,12.31,37200.0,8.0084,8.0149,7.9889,8.0149,37200.0
2009-07-16 10:00:00,12.31,12.31,12.22,12.22,140400.0,8.0149,8.0149,7.9563,7.9563,140400.0
2009-07-16 10:05:00,12.22,12.27,12.21,12.24,127000.0,7.9563,7.9889,7.9498,7.9694,127000.0
2009-07-16 10:10:00,12.24,12.27,12.21,12.26,97400.0,7.9694,7.9889,7.9498,7.9824,97400.0
2009-07-16 10:15:00,12.26,12.29,12.24,12.24,64200.0,7.9824,8.0019,7.9694,7.9694,64200.0
2009-07-16 10:20:00,12.24,12.27,12.21,12.22,115000.0,7.9694,7.9889,7.9498,7.9563,115000.0
2009-07-16 10:25:00,12.23,12.27,12.22,12.24,78400.0,7.9629,7.9889,7.9563,7.9694,78400.0
2009-07-16 10:30:00,12.24,12.3,12.24,12.27,81200.0,7.9694,8.0084,7.9694,7.9889,81200.0
2009-07-16 10:35:00,12.27,12.31,12.27,12.31,71600.0,7.9889,8.0149,7.9889,8.0149,71600.0
2009-07-16 10:40:00,12.31,12.35,12.31,12.35,138000.0,8.0149,8.041,8.0149,8.041,138000.0
2009-07-16 10:45:00,12.35,12.36,12.34,12.34,115600.0,8.041,8.0475,8.0345,8.0345,115600.0
2009-07-16 10:50:00,12.34,12.38,12.34,12.38,283200.0,8.0345,8.0605,8.0345,8.0605,283200.0
2009-07-16 10:55:00,12.38,12.39,12.36,12.37,207600.0,8.0605,8.067,8.0475,8.054,207600.0
2009-07-16 11:00:00,12.37,12.38,12.37,12.37,100400.0,8.054,8.0605,8.054,8.054,100400.0
2009-07-16 11:05:00,12.37,12.38,12.33,12.36,189600.0,8.054,8.0605,8.028,8.0475,189600.0
2009-07-16 11:10:00,12.36,12.39,12.34,12.38,391600.0,8.0475,8.067,8.0345,8.0605,391600.0
2009-07-16 11:15:00,12.38,12.41,12.38,12.38,128800.0,8.0605,8.08,8.0605,8.0605,128800.0
2009-07-16 11:20:00,12.38,12.39,12.37,12.38,54200.0,8.0605,8.067,8.054,8.0605,54200.0
2009-07-16 11:25:00,12.38,12.38,12.37,12.38,14800.0,8.0605,8.0605,8.054,8.0605,14800.0
2009-07-16 11:30:00,12.37,12.38,12.35,12.37,38000.0,8.054,8.0605,8.041,8.054,38000.0
2009-07-16 11:35:00,12.37,12.41,12.35,12.41,34400.0,8.054,8.08,8.041,8.08,34400.0
2009-07-16 11:40:00,12.41,12.42,12.4,12.4,38800.0,8.08,8.0866,8.0735,8.0735,38800.0
2009-07-16 11:45:00,12.4,12.44,12.4,12.43,87600.0,8.0735,8.0996,8.0735,8.0931,87600.0
2009-07-16 11:50:00,12.43,12.46,12.43,12.46,90600.0,8.0931,8.1126,8.0931,8.1126,90600.0
2009-07-16 11:55:00,12.46,12.49,12.45,12.48,74400.0,8.1126,8.1321,8.1061,8.1256,74400.0
2009-07-16 12:00:00,12.47,12.47,12.44,12.47,43800.0,8.1191,8.1191,8.0996,8.1191,43800.0
2009-07-16 12:05:00,12.47,12.47,12.44,12.44,38800.0,8.1191,8.1191,8.0996,8.0996,38800.0
2009-07-16 12:10:00,12.44,12.45,12.43,12.43,39600.0,8.0996,8.1061,8.0931,8.0931,39600.0
2009-07-16 12:15:00,12.43,12.44,12.4,12.43,72800.0,8.0931,8.0996,8.0735,8.0931,72800.0
2009-07-16 12:20:00,12.42,12.43,12.42,12.43,15200.0,8.0866,8.0931,8.0866,8.0931,15200.0
2009-07-16 12:25:00,12.43,12.43,12.42,12.42,13800.0,8.0931,8.0931,8.0866,8.0866,13800.0
2009-07-16 12:30:00,12.42,12.43,12.41,12.43,38800.0,8.0866,8.0931,8.08,8.0931,38800.0
2009-07-16 12:35:00,12.43,12.43,12.4,12.4,30200.0,8.0931,8.0931,8.0735,8.0735,30200.0
2009-07-16 12:40:00,12.4,12.4,12.4,12.4,19000.0,8.0735,8.0735,8.0735,8.0735,19000.0
2009-07-16 12:45:00,12.4,12.4,12.4,12.4,27800.0,8.0735,8.0735,8.0735,8.0735,27800.0
2009-07-16 12:50:00,12.4,12.4,12.39,12.39,19600.0,8.0735,8.0735,8.067,8.067,19600.0
2009-07-16 12:55:00,12.38,12.39,12.38,12.38,15800.0,8.0605,8.067,8.0605,8.0605,15800.0
2009-07-16 13:00:00,12.38,12.38,12.38,12.38,43800.0,8.0605,8.0605,8.0605,8.0605,43800.0
2009-07-16 13:05:00,12.38,12.38,12.37,12.37,25200.0,8.0605,8.0605,8.054,8.054,25200.0
2009-07-16 13:10:00,12.37,12.37,12.36,12.37,28200.0,8.054,8.054,8.0475,8.054,28200.0
2009-07-16 13:15:00,12.37,12.37,12.36,12.37,22800.0,8.054,8.054,8.0475,8.054,22800.0
2009-07-16 13:20:00,12.36,12.38,12.36,12.37,32800.0,8.0475,8.0605,8.0475,8.054,32800.0
2009-07-16 13:25:00,12.37,12.38,12.36,12.36,45200.0,8.054,8.0605,8.0475,8.0475,45200.0
2009-07-16 13:30:00,12.36,12.37,12.36,12.37,54000.0,8.0475,8.054,8.0475,8.054,54000.0
2009-07-16 13:35:00,12.37,12.38,12.37,12.38,11000.0,8.054,8.0605,8.054,8.0605,11000.0
2009-07-16 13:40:00,12.38,12.4,12.37,12.4,34200.0,8.0605,8.0735,8.054,8.0735,34200.0
2009-07-16 13:45:00,12.4,12.43,12.4,12.43,57200.0,8.0735,8.0931,8.0735,8.0931,57200.0
2009-07-16 13:50:00,12.43,12.45,12.42,12.44,49000.0,8.0931,8.1061,8.0866,8.0996,49000.0
2009-07-16 13:55:00,12.45,12.45,12.44,12.45,39000.0,8.1061,8.1061,8.0996,8.1061,39000.0
2009-07-16 14:00:00,12.45,12.46,12.44,12.46,71000.0,8.1061,8.1126,8.0996,8.1126,71000.0
2009-07-16 14:05:00,12.46,12.47,12.46,12.47,65000.0,8.1126,8.1191,8.1126,8.1191,65000.0
2009-07-16 14:10:00,12.47,12.47,12.45,12.46,28400.0,8.1191,8.1191,8.1061,8.1126,28400.0
2009-07-16 14:15:00,12.46,12.47,12.45,12.45,24600.0,8.1126,8.1191,8.1061,8.1061,24600.0
2009-07-16 14:20:00,12.46,12.46,12.44,12.44,34200.0,8.1126,8.1126,8.0996,8.0996,34200.0
2009-07-16 14:25:00,12.44,12.47,12.44,12.47,48000.0,8.0996,8.1191,8.0996,8.1191,48000.0
2009-07-16 14:30:00,12.47,12.47,12.46,12.46,37400.0,8.1191,8.1191,8.1126,8.1126,37400.0
2009-07-16 14:35:00,12.46,12.47,12.46,12.47,34600.0,8.1126,8.1191,8.1126,8.1191,34600.0
2009-07-16 14:40:00,12.47,12.48,12.46,12.46,56200.0,8.1191,8.1256,8.1126,8.1126,56200.0
2009-07-16 14:45:00,12.46,12.49,12.46,12.48,88800.0,8.1126,8.1321,8.1126,8.1256,88800.0
2009-07-16 14:50:00,12.48,12.49,12.47,12.49,54600.0,8.1256,8.1321,8.1191,8.1321,54600.0
2009-07-16 14:55:00,12.49,12.49,12.47,12.47,40400.0,8.1321,8.1321,8.1191,8.1191,40400.0
2009-07-16 15:00:00,12.47,12.47,12.47,12.47,35800.0,8.1191,8.1191,8.1191,8.1191,35800.0
2009-07-16 15:05:00,12.47,12.47,12.44,12.44,119000.0,8.1191,8.1191,8.0996,8.0996,119000.0
2009-07-16 15:10:00,12.45,12.47,12.45,12.46,36000.0,8.1061,8.1191,8.1061,8.1126,36000.0
2009-07-16 15:15:00,12.47,12.47,12.46,12.47,37400.0,8.1191,8.1191,8.1126,8.1191,37400.0
2009-07-16 15:20:00,12.47,12.49,12.46,12.49,117400.0,8.1191,8.1321,8.1126,8.1321,117400.0
2009-07-16 15:25:00,12.49,12.49,12.47,12.49,82600.0,8.1321,8.1321,8.1191,8.1321,82600.0
2009-07-16 15:30:00,12.49,12.5,12.48,12.48,54600.0,8.1321,8.1386,8.1256,8.1256,54600.0
2009-07-16 15:35:00,12.48,12.49,12.47,12.48,81800.0,8.1256,8.1321,8.1191,8.1256,81800.0
2009-07-16 15:40:00,12.48,12.52,12.47,12.52,158000.0,8.1256,8.1517,8.1191,8.1517,158000.0
2009-07-16 15:45:00,12.52,12.55,12.52,12.54,151600.0,8.1517,8.1712,8.1517,8.1647,151600.0
2009-07-16 15:50:00,12.54,12.56,12.53,12.54,325400.0,8.1647,8.1777,8.1582,8.1647,325400.0
2009-07-16 15:55:00,12.53,12.54,12.49,12.49,310800.0,8.1582,8.1647,8.1321,8.1321,310800.0
2009-07-17 09:30:00,12.46,12.58,12.46,12.58,614200.0,8.1126,8.1907,8.1126,8.1907,614200.0
2009-07-17 09:35:00,12.58,12.63,12.57,12.62,270400.0,8.1907,8.2233,8.1842,8.2168,270400.0
2009-07-17 09:40:00,12.62,12.68,12.61,12.63,257200.0,8.2168,8.2558,8.2103,8.2233,257200.0
2009-07-17 09:45:00,12.63,12.67,12.63,12.64,96600.0,8.2233,8.2493,8.2233,8.2298,96600.0
2009-07-17 09:50:00,12.64,12.64,12.54,12.55,197400.0,8.2298,8.2298,8.1647,8.1712,197400.0
2009-07-17 09:55:00,12.55,12.58,12.52,12.56,132800.0,8.1712,8.1907,8.1517,8.1777,132800.0
2009-07-17 10:00:00,12.56,12.56,12.47,12.48,185600.0,8.1777,8.1777,8.1191,8.1256,185600.0
2009-07-17 10:05:00,12.49,12.56,12.49,12.53,125200.0,8.1321,8.1777,8.1321,8.1582,125200.0
2009-07-17 10:10:00,12.53,12.59,12.52,12.56,143000.0,8.1582,8.1972,8.1517,8.1777,143000.0
2009-07-17 10:15:00,12.56,12.62,12.56,12.61,103400.0,8.1777,8.2168,8.1777,8.2103,103400.0
2009-07-17 10:20:00,12.61,12.65,12.6,12.65,92000.0,8.2103,8.2363,8.2038,8.2363,92000.0
2009-07-17 10:25:00,12.65,12.66,12.6,12.62,108800.0,8.2363,8.2428,8.2038,8.2168,108800.0
2009-07-17 10:30:00,12.62,12.66,12.61,12.65,93800.0,8.2168,8.2428,8.2103,8.2363,93800.0
2009-07-17 10:35:00,12.66,12.67,12.65,12.66,86200.0,8.2428,8.2493,8.2363,8.2428,86200.0
2009-07-17 10:40:00,12.66,12.67,12.63,12.65,111600.0,8.2428,8.2493,8.2233,8.2363,111600.0
2009-07-17 10:45:00,12.66,12.68,12.63,12.63,86400.0,8.2428,8.2558,8.2233,8.2233,86400.0
2009-07-17 10:50:00,12.63,12.66,12.62,12.63,112000.0,8.2233,8.2428,8.2168,8.2233,112000.0
2009-07-17 10:55:00,12.63,12.66,12.63,12.64,71600.0,8.2233,8.2428,8.2233,8.2298,71600.0
2009-07-17 11:00:00,12.64,12.68,12.63,12.67,60400.0,8.2298,8.2558,8.2233,8.2493,60400.0
2009-07-17 11:05:00,12.67,12.68,12.65,12.68,62800.0,8.2493,8.2558,8.2363,8.2558,62800.0
2009-07-17 11:10:00,12.68,12.68,12.63,12.63,83200.0,8.2558,8.2558,8.2233,8.2233,83200.0
2009-07-17 11:15:00,12.64,12.66,12.63,12.63,52600.0,8.2298,8.2428,8.2233,8.2233,52600.0
2009-07-17 11:20:00,12.63,12.69,12.63,12.69,59800.0,8.2233,8.2624,8.2233,8.2624,59800.0
2009-07-17 11:25:00,12.69,12.72,12.68,12.71,87200.0,8.2624,8.2819,8.2558,8.2754,87200.0
2009-07-17 11:30:00,12.71,12.71,12.69,12.71,79000.0,8.2754,8.2754,8.2624,8.2754,79000.0
2009-07-17 11:35:00,12.71,12.74,12.7,12.72,79000.0,8.2754,8.2949,8.2689,8.2819,79000.0
2009-07-17 11:40:00,12.72,12.73,12.71,12.72,41800.0,8.2819,8.2884,8.2754,8.2819,41800.0
2009-07-17 11:45:00,12.72,12.74,12.71,12.74,65600.0,8.2819,8.2949,8.2754,8.2949,65600.0
2009-07-17 11:50:00,12.74,12.75,12.73,12.74,59800.0,8.2949,8.3014,8.2884,8.2949,59800.0
2009-07-17 11:55:00,12.74,12.75,12.74,12.74,48800.0,8.2949,8.3014,8.2949,8.2949,48800.0
2009-07-17 12:00:00,12.75,12.77,12.74,12.77,70600.0,8.3014,8.3144,8.2949,8.3144,70600.0
2009-07-17 12:05:00,12.77,12.78,12.74,12.74,55000.0,8.3144,8.321,8.2949,8.2949,55000.0
2009-07-17 12:10:00,12.74,12.78,12.74,12.78,71000.0,8.2949,8.321,8.2949,8.321,71000.0
2009-07-17 12:15:00,12.78,12.8,12.78,12.79,58000.0,8.321,8.334,8.321,8.3275,58000.0
2009-07-17 12:20:00,12.78,12.79,12.74,12.74,243400.0,8.321,8.3275,8.2949,8.2949,243400.0
2009-07-17 12:25:00,12.74,12.76,12.72,12.72,62600.0,8.2949,8.3079,8.2819,8.2819,62600.0
2009-07-17 12:30:00,12.72,12.74,12.72,12.73,56400.0,8.2819,8.2949,8.2819,8.2884,56400.0
2009-07-17 12:35:00,12.73,12.74,12.72,12.74,53400.0,8.2884,8.2949,8.2819,8.2949,53400.0
2009-07-17 12:40:00,12.74,12.74,12.72,12.72,130800.0,8.2949,8.2949,8.2819,8.2819,130800.0
2009-07-17 12:45:00,12.72,12.72,12.71,12.72,94400.0,8.2819,8.2819,8.2754,8.2819,94400.0
2009-07-17 12:50:00,12.72,12.74,12.72,12.74,55600.0,8.2819,8.2949,8.2819,8.2949,55600.0
2009-07-17 12:55:00,12.74,12.76,12.73,12.73,73600.0,8.2949,8.3079,8.2884,8.2884,73600.0
2009-07-17 13:00:00,12.74,12.74,12.72,12.74,58400.0,8.2949,8.2949,8.2819,8.2949,58400.0
2009-07-17 13:05:00,12.74,12.75,12.74,12.75,39400.0,8.2949,8.3014,8.2949,8.3014,39400.0
2009-07-17 13:10:00,12.75,12.75,12.74,12.75,37200.0,8.3014,8.3014,8.2949,8.3014,37200.0
2009-07-17 13:15:00,12.75,12.76,12.74,12.76,75200.0,8.3014,8.3079,8.2949,8.3079,75200.0
2009-07-17 13:20:00,12.76,12.78,12.76,12.78,70600.0,8.3079,8.321,8.3079,8.321,70600.0
2009-07-17 13:25:00,12.77,12.77,12.76,12.77,95600.0,8.3144,8.3144,8.3079,8.3144,95600.0
2009-07-17 13:30:00,12.76,12.8,12.76,12.8,62400.0,8.3079,8.334,8.3079,8.334,62400.0
2009-07-17 13:35:00,12.8,12.81,12.79,12.8,95600.0,8.334,8.3405,8.3275,8.334,95600.0
2009-07-17 13:40:00,12.81,12.83,12.8,12.83,47400.0,8.3405,8.3535,8.334,8.3535,47400.0
2009-07-17 13:45:00,12.83,12.83,12.78,12.78,276200.0,8.3535,8.3535,8.321,8.321,276200.0
2009-07-17 13:50:00,12.78,12.8,12.78,12.8,68400.0,8.321,8.334,8.321,8.334,68400.0
2009-07-17 13:55:00,12.8,12.82,12.8,12.81,111400.0,8.334,8.347,8.334,8.3405,111400.0
2009-07-17 14:00:00,12.81,12.83,12.8,12.83,170800.0,8.3405,8.3535,8.334,8.3535,170800.0
2009-07-17 14:05:00,12.83,12.85,12.83,12.84,90600.0,8.3535,8.3665,8.3535,8.36,90600.0
2009-07-17 14:10:00,12.84,12.86,12.83,12.85,160800.0,8.36,8.373,8.3535,8.3665,160800.0
2009-07-17 14:15:00,12.84,12.85,12.84,12.84,72400.0,8.36,8.3665,8.36,8.36,72400.0
2009-07-17 14:20:00,12.84,12.84,12.82,12.82,188800.0,8.36,8.36,8.347,8.347,188800.0
2009-07-17 14:25:00,12.83,12.85,12.82,12.85,104200.0,8.3535,8.3665,8.347,8.3665,104200.0
2009-07-17 14:30:00,12.85,12.87,12.84,12.86,109400.0,8.3665,8.3795,8.36,8.373,109400.0
2009-07-17 14:35:00,12.87,12.88,12.86,12.87,83600.0,8.3795,8.3861,8.373,8.3795,83600.0
2009-07-17 14:40:00,12.87,12.88,12.87,12.88,106600.0,8.3795,8.3861,8.3795,8.3861,106600.0
2009-07-17 14:45:00,12.88,12.88,12.84,12.85,164200.0,8.3861,8.3861,8.36,8.3665,164200.0
2009-07-17 14:50:00,12.86,12.87,12.84,12.87,82000.0,8.373,8.3795,8.36,8.3795,82000.0
2009-07-17 14:55:00,12.87,12.89,12.86,12.89,140400.0,8.3795,8.3926,8.373,8.3926,140400.0
2009-07-17 15:00:00,12.89,12.9,12.84,12.85,145200.0,8.3926,8.3991,8.36,8.3665,145200.0
2009-07-17 15:05:00,12.85,12.86,12.84,12.84,60600.0,8.3665,8.373,8.36,8.36,60600.0
2009-07-17 15:10:00,12.84,12.85,12.82,12.85,57000.0,8.36,8.3665,8.347,8.3665,57000.0
2009-07-17 15:15:00,12.84,12.86,12.84,12.85,86800.0,8.36,8.373,8.36,8.3665,86800.0
2009-07-17 15:20:00,12.85,12.87,12.84,12.84,83400.0,8.3665,8.3795,8.36,8.36,83400.0
2009-07-17 15:25:00,12.84,12.86,12.84,12.85,87000.0,8.36,8.373,8.36,8.3665,87000.0
2009-07-17 15:30:00,12.86,12.86,12.8,12.81,259400.0,8.373,8.373,8.334,8.3405,259400.0
2009-07-17 15:35:00,12.81,12.81,12.8,12.81,231000.0,8.3405,8.3405,8.334,8.3405,231000.0
2009-07-17 15:40:00,12.81,12.86,12.81,12.86,227400.0,8.3405,8.373,8.3405,8.373,227400.0
2009-07-17 15:45:00,12.86,12.87,12.84,12.85,188200.0,8.373,8.3795,8.36,8.3665,188200.0
2009-07-17 15:50:00,12.85,12.88,12.83,12.87,367200.0,8.3665,8.3861,8.3535,8.3795,367200.0
2009-07-17 15:55:00,12.87,12.87,12.85,12.85,336000.0,8.3795,8.3795,8.3665,8.3665,336000.0
2009-07-20 09:30:00,12.9,12.93,12.84,12.92,119000.0,8.3991,8.4186,8.36,8.4121,119000.0
2009-07-20 09:35:00,12.93,12.99,12.9,12.97,135400.0,8.4186,8.4577,8.3991,8.4447,135400.0
2009-07-20 09:40:00,12.98,12.99,12.82,12.88,153200.0,8.4512,8.4577,8.347,8.3861,153200.0
2009-07-20 09:45:00,12.88,12.93,12.88,12.93,99200.0,8.3861,8.4186,8.3861,8.4186,99200.0
2009-07-20 09:50:00,12.92,12.96,12.91,12.94,112200.0,8.4121,8.4381,8.4056,8.4251,112200.0
2009-07-20 09:55:00,12.94,12.95,12.93,12.94,56600.0,8.4251,8.4316,8.4186,8.4251,56600.0
2009-07-20 10:00:00,12.94,12.99,12.93,12.99,177000.0,8.4251,8.4577,8.4186,8.4577,177000.0
2009-07-20 10:05:00,12.99,13.01,12.96,12.96,264000.0,8.4577,8.4707,8.4381,8.4381,264000.0
2009-07-20 10:10:00,12.96,12.99,12.93,12.95,247400.0,8.4381,8.4577,8.4186,8.4316,247400.0
2009-07-20 10:15:00,12.95,12.97,12.92,12.92,125600.0,8.4316,8.4447,8.4121,8.4121,125600.0
2009-07-20 10:20:00,12.92,12.93,12.88,12.9,153200.0,8.4121,8.4186,8.3861,8.3991,153200.0
2009-07-20 10:25:00,12.9,12.93,12.87,12.88,283200.0,8.3991,8.4186,8.3795,8.3861,283200.0
2009-07-20 10:30:00,12.88,12.89,12.81,12.83,113200.0,8.3861,8.3926,8.3405,8.3535,113200.0
2009-07-20 10:35:00,12.81,12.85,12.8,12.8,255000.0,8.3405,8.3665,8.334,8.334,255000.0
2009-07-20 10:40:00,12.8,12.84,12.78,12.84,70400.0,8.334,8.36,8.321,8.36,70400.0
2009-07-20 10:45:00,12.84,12.88,12.84,12.88,216800.0,8.36,8.3861,8.36,8.3861,216800.0
2009-07-20 10:50:00,12.88,12.89,12.87,12.88,74800.0,8.3861,8.3926,8.3795,8.3861,74800.0
2009-07-20 10:55:00,12.88,12.9,12.87,12.87,74200.0,8.3861,8.3991,8.3795,8.3795,74200.0
2009-07-20 11:00:00,12.87,12.88,12.86,12.87,46800.0,8.3795,8.3861,8.373,8.3795,46800.0
2009-07-20 11:05:00,12.87,12.87,12.83,12.83,28200.0,8.3795,8.3795,8.3535,8.3535,28200.0
2009-07-20 11:10:00,12.83,12.86,12.82,12.85,106600.0,8.3535,8.373,8.347,8.3665,106600.0
2009-07-20 11:15:00,12.85,12.88,12.85,12.88,91800.0,8.3665,8.3861,8.3665,8.3861,91800.0
2009-07-20 11:20:00,12.88,12.9,12.87,12.87,122800.0,8.3861,8.3991,8.3795,8.3795,122800.0
2009-07-20 11:25:00,12.88,12.88,12.86,12.86,104200.0,8.3861,8.3861,8.373,8.373,104200.0
2009-07-20 11:30:00,12.86,12.87,12.84,12.84,150400.0,8.373,8.3795,8.36,8.36,150400.0
2009-07-20 11:35:00,12.84,12.85,12.83,12.84,179200.0,8.36,8.3665,8.3535,8.36,179200.0
2009-07-20 11:40:00,12.84,12.85,12.81,12.81,113400.0,8.36,8.3665,8.3405,8.3405,113400.0
2009-07-20 11:45:00,12.82,12.86,12.81,12.83,209600.0,8.347,8.373,8.3405,8.3535,209600.0
2009-07-20 11:50:00,12.83,12.85,12.8,12.81,140000.0,8.3535,8.3665,8.334,8.3405,140000.0
2009-07-20 11:55:00,12.81,12.83,12.8,12.83,61400.0,8.3405,8.3535,8.334,8.3535,61400.0
2009-07-20 12:00:00,12.83,12.87,12.83,12.84,36000.0,8.3535,8.3795,8.3535,8.36,36000.0
2009-07-20 12:05:00,12.84,12.88,12.83,12.88,78200.0,8.36,8.3861,8.3535,8.3861,78200.0
2009-07-20 12:10:00,12.88,12.88,12.85,12.86,34400.0,8.3861,8.3861,8.3665,8.373,34400.0
2009-07-20 12:15:00,12.86,12.9,12.85,12.9,43400.0,8.373,8.3991,8.3665,8.3991,43400.0
2009-07-20 12:20:00,12.9,12.9,12.87,12.88,42200.0,8.3991,8.3991,8.3795,8.3861,42200.0
2009-07-20 12:25:00,12.87,12.9,12.87,12.9,46800.0,8.3795,8.3991,8.3795,8.3991,46800.0
2009-07-20 12:30:00,12.9,12.9,12.88,12.88,44400.0,8.3991,8.3991,8.3861,8.3861,44400.0
2009-07-20 12:35:00,12.88,12.9,12.87,12.89,28600.0,8.3861,8.3991,8.3795,8.3926,28600.0
2009-07-20 12:40:00,12.9,12.92,12.89,12.92,31000.0,8.3991,8.4121,8.3926,8.4121,31000.0
2009-07-20 12:45:00,12.91,12.92,12.89,12.9,13600.0,8.4056,8.4121,8.3926,8.3991,13600.0
2009-07-20 12:50:00,12.89,12.89,12.88,12.88,32200.0,8.3926,8.3926,8.3861,8.3861,32200.0
2009-07-20 12:55:00,12.88,12.88,12.88,12.88,22200.0,8.3861,8.3861,8.3861,8.3861,22200.0
2009-07-20 13:00:00,12.88,12.9,12.88,12.88,49800.0,8.3861,8.3991,8.3861,8.3861,49800.0
2009-07-20 13:05:00,12.88,12.88,12.87,12.87,135600.0,8.3861,8.3861,8.3795,8.3795,135600.0
2009-07-20 13:10:00,12.87,12.87,12.84,12.84,70800.0,8.3795,8.3795,8.36,8.36,70800.0
2009-07-20 13:15:00,12.84,12.84,12.82,12.84,46200.0,8.36,8.36,8.347,8.36,46200.0
2009-07-20 13:20:00,12.84,12.84,12.83,12.83,33400.0,8.36,8.36,8.3535,8.3535,33400.0
2009-07-20 13:25:00,12.83,12.83,12.81,12.82,154800.0,8.3535,8.3535,8.3405,8.347,154800.0
2009-07-20 13:30:00,12.83,12.87,12.83,12.87,125200.0,8.3535,8.3795,8.3535,8.3795,125200.0
2009-07-20 13:35:00,12.87,12.88,12.85,12.85,438200.0,8.3795,8.3861,8.3665,8.3665,438200.0
2009-07-20 13:40:00,12.85,12.88,12.85,12.87,81200.0,8.3665,8.3861,8.3665,8.3795,81200.0
2009-07-20 13:45:00,12.86,12.93,12.86,12.88,124800.0,8.373,8.4186,8.373,8.3861,124800.0
2009-07-20 13:50:00,12.88,12.91,12.87,12.9,140800.0,8.3861,8.4056,8.3795,8.3991,140800.0
2009-07-20 13:55:00,12.9,12.92,12.9,12.9,53400.0,8.3991,8.4121,8.3991,8.3991,53400.0
2009-07-20 14:00:00,12.9,12.91,12.89,12.9,63400.0,8.3991,8.4056,8.3926,8.3991,63400.0
2009-07-20 14:05:00,12.9,12.92,12.9,12.91,31000.0,8.3991,8.4121,8.3991,8.4056,31000.0
2009-07-20 14:10:00,12.92,12.94,12.91,12.92,43200.0,8.4121,8.4251,8.4056,8.4121,43200.0
2009-07-20 14:15:00,12.92,12.94,12.92,12.94,14200.0,8.4121,8.4251,8.4121,8.4251,14200.0
2009-07-20 14:20:00,12.94,12.94,12.91,12.92,29400.0,8.4251,8.4251,8.4056,8.4121,29400.0
2009-07-20 14:25:00,12.92,12.92,12.9,12.91,41800.0,8.4121,8.4121,8.3991,8.4056,41800.0
2009-07-20 14:30:00,12.92,12.95,12.91,12.93,69200.0,8.4121,8.4316,8.4056,8.4186,69200.0
2009-07-20 14:35:00,12.93,12.95,12.93,12.93,30200.0,8.4186,8.4316,8.4186,8.4186,30200.0
2009-07-20 14:40:00,12.93,12.94,12.92,12.92,50800.0,8.4186,8.4251,8.4121,8.4121,50800.0
2009-07-20 14:45:00,12.93,12.94,12.93,12.93,38400.0,8.4186,8.4251,8.4186,8.4186,38400.0
2009-07-20 14:50:00,12.93,12.94,12.93,12.93,25800.0,8.4186,8.4251,8.4186,8.4186,25800.0
2009-07-20 14:55:00,12.93,12.94,12.93,12.93,29800.0,8.4186,8.4251,8.4186,8.4186,29800.0
2009-07-20 15:00:00,12.93,13.01,12.93,13.0,142400.0,8.4186,8.4707,8.4186,8.4642,142400.0
2009-07-20 15:05:00,13.0,13.05,13.0,13.04,205600.0,8.4642,8.4967,8.4642,8.4902,205600.0
2009-07-20 15:10:00,13.05,13.06,13.04,13.05,158200.0,8.4967,8.5033,8.4902,8.4967,158200.0
2009-07-20 15:15:00,13.05,13.05,13.03,13.04,66600.0,8.4967,8.4967,8.4837,8.4902,66600.0
2009-07-20 15:20:00,13.04,13.04,13.03,13.04,37600.0,8.4902,8.4902,8.4837,8.4902,37600.0
2009-07-20 15:25:00,13.04,13.05,13.04,13.05,98200.0,8.4902,8.4967,8.4902,8.4967,98200.0
2009-07-20 15:30:00,13.05,13.06,13.04,13.04,145400.0,8.4967,8.5033,8.4902,8.4902,145400.0
2009-07-20 15:35:00,13.05,13.05,13.02,13.03,144200.0,8.4967,8.4967,8.4772,8.4837,144200.0
2009-07-20 15:40:00,13.03,13.03,13.0,13.01,151200.0,8.4837,8.4837,8.4642,8.4707,151200.0
2009-07-20 15:45:00,13.01,13.01,12.99,12.99,112000.0,8.4707,8.4707,8.4577,8.4577,112000.0
2009-07-20 15:50:00,12.99,13.04,12.99,13.03,282400.0,8.4577,8.4902,8.4577,8.4837,282400.0
2009-07-20 15:55:00,13.03,13.04,13.01,13.03,289000.0,8.4837,8.4902,8.4707,8.4837,289000.0
2009-07-21 09:30:00,13.1,13.12,12.97,12.97,194600.0,8.5293,8.5423,8.4447,8.4447,194600.0
2009-07-21 09:35:00,12.97,13.1,12.96,13.09,190600.0,8.4447,8.5293,8.4381,8.5228,190600.0
2009-07-21 09:40:00,13.09,13.09,12.91,12.93,238200.0,8.5228,8.5228,8.4056,8.4186,238200.0
2009-07-21 09:45:00,12.93,12.93,12.83,12.86,206600.0,8.4186,8.4186,8.3535,8.373,206600.0
2009-07-21 09:50:00,12.86,12.9,12.81,12.86,206400.0,8.373,8.3991,8.3405,8.373,206400.0
2009-07-21 09:55:00,12.85,12.86,12.81,12.83,182800.0,8.3665,8.373,8.3405,8.3535,182800.0
2009-07-21 10:00:00,12.83,12.86,12.78,12.8,327200.0,8.3535,8.373,8.321,8.334,327200.0
2009-07-21 10:05:00,12.8,12.81,12.73,12.73,366200.0,8.334,8.3405,8.2884,8.2884,366200.0
2009-07-21 10:10:00,12.73,12.78,12.7,12.74,295600.0,8.2884,8.321,8.2689,8.2949,295600.0
2009-07-21 10:15:00,12.74,12.76,12.71,12.75,105600.0,8.2949,8.3079,8.2754,8.3014,105600.0
2009-07-21 10:20:00,12.75,12.8,12.75,12.78,77200.0,8.3014,8.334,8.3014,8.321,77200.0
2009-07-21 10:25:00,12.78,12.8,12.76,12.8,156800.0,8.321,8.334,8.3079,8.334,156800.0
2009-07-21 10:30:00,12.81,12.86,12.8,12.86,121600.0,8.3405,8.373,8.334,8.373,121600.0
2009-07-21 10:35:00,12.86,12.87,12.8,12.85,156200.0,8.373,8.3795,8.334,8.3665,156200.0
2009-07-21 10:40:00,12.85,12.85,12.79,12.81,53600.0,8.3665,8.3665,8.3275,8.3405,53600.0
2009-07-21 10:45:00,12.8,12.8,12.77,12.77,32400.0,8.334,8.334,8.3144,8.3144,32400.0
2009-07-21 10:50:00,12.77,12.8,12.77,12.79,40000.0,8.3144,8.334,8.3144,8.3275,40000.0
2009-07-21 10:55:00,12.79,12.83,12.78,12.83,41400.0,8.3275,8.3535,8.321,8.3535,41400.0
2009-07-21 11:00:00,12.83,12.85,12.81,12.84,78000.0,8.3535,8.3665,8.3405,8.36,78000.0
2009-07-21 11:05:00,12.84,12.84,12.81,12.83,52400.0,8.36,8.36,8.3405,8.3535,52400.0
2009-07-21 11:10:00,12.82,12.83,12.77,12.8,83000.0,8.347,8.3535,8.3144,8.334,83000.0
2009-07-21 11:15:00,12.8,12.82,12.78,12.81,57400.0,8.334,8.347,8.321,8.3405,57400.0
2009-07-21 11:20:00,12.81,12.83,12.8,12.81,75800.0,8.3405,8.3535,8.334,8.3405,75800.0
2009-07-21 11:25:00,12.81,12.83,12.81,12.81,46000.0,8.3405,8.3535,8.3405,8.3405,46000.0
2009-07-21 11:30:00,12.81,12.81,12.78,12.8,55600.0,8.3405,8.3405,8.321,8.334,55600.0
2009-07-21 11:35:00,12.81,12.81,12.8,12.81,45000.0,8.3405,8.3405,8.334,8.3405,45000.0
2009-07-21 11:40:00,12.8,12.81,12.78,12.79,57400.0,8.334,8.3405,8.321,8.3275,57400.0
2009-07-21 11:45:00,12.79,12.81,12.79,12.8,99400.0,8.3275,8.3405,8.3275,8.334,99400.0
2009-07-21 11:50:00,12.8,12.81,12.8,12.81,48200.0,8.334,8.3405,8.334,8.3405,48200.0
2009-07-21 11:55:00,12.8,12.81,12.76,12.79,88800.0,8.334,8.3405,8.3079,8.3275,88800.0
2009-07-21 12:00:00,12.78,12.81,12.77,12.81,57400.0,8.321,8.3405,8.3144,8.3405,57400.0
2009-07-21 12:05:00,12.8,12.8,12.76,12.76,63600.0,8.334,8.334,8.3079,8.3079,63600.0
2009-07-21 12:10:00,12.76,12.76,12.74,12.76,34600.0,8.3079,8.3079,8.2949,8.3079,34600.0
2009-07-21 12:15:00,12.76,12.79,12.74,12.78,77600.0,8.3079,8.3275,8.2949,8.321,77600.0
2009-07-21 12:20:00,12.78,12.78,12.74,12.75,26400.0,8.321,8.321,8.2949,8.3014,26400.0
2009-07-21 12:25:00,12.75,12.78,12.75,12.77,53400.0,8.3014,8.321,8.3014,8.3144,53400.0
2009-07-21 12:30:00,12.77,12.78,12.72,12.72,84200.0,8.3144,8.321,8.2819,8.2819,84200.0
2009-07-21 12:35:00,12.72,12.74,12.71,12.73,115600.0,8.2819,8.2949,8.2754,8.2884,115600.0
2009-07-21 12:40:00,12.73,12.73,12.71,12.72,37400.0,8.2884,8.2884,8.2754,8.2819,37400.0
2009-07-21 12:45:00,12.72,12.72,12.71,12.71,39600.0,8.2819,8.2819,8.2754,8.2754,39600.0
2009-07-21 12:50:00,12.71,12.72,12.7,12.71,167600.0,8.2754,8.2819,8.2689,8.2754,167600.0
2009-07-21 12:55:00,12.72,12.73,12.7,12.73,60600.0,8.2819,8.2884,8.2689,8.2884,60600.0
2009-07-21 13:00:00,12.72,12.72,12.7,12.71,40600.0,8.2819,8.2819,8.2689,8.2754,40600.0
2009-07-21 13:05:00,12.71,12.72,12.7,12.72,80400.0,8.2754,8.2819,8.2689,8.2819,80400.0
2009-07-21 13:10:00,12.72,12.72,12.7,12.71,52000.0,8.2819,8.2819,8.2689,8.2754,52000.0
2009-07-21 13:15:00,12.71,12.74,12.7,12.74,111000.0,8.2754,8.2949,8.2689,8.2949,111000.0
2009-07-21 13:20:00,12.74,12.78,12.72,12.78,228800.0,8.2949,8.321,8.2819,8.321,228800.0
2009-07-21 13:25:00,12.78,12.79,12.77,12.79,96600.0,8.321,8.3275,8.3144,8.3275,96600.0
2009-07-21 13:30:00,12.79,12.8,12.77,12.78,36000.0,8.3275,8.334,8.3144,8.321,36000.0
2009-07-21 13:35:00,12.78,12.78,12.74,12.75,69000.0,8.321,8.321,8.2949,8.3014,69000.0
2009-07-21 13:40:00,12.76,12.77,12.74,12.76,28000.0,8.3079,8.3144,8.2949,8.3079,28000.0
2009-07-21 13:45:00,12.77,12.79,12.76,12.78,75000.0,8.3144,8.3275,8.3079,8.321,75000.0
2009-07-21 13:50:00,12.78,12.78,12.75,12.75,60600.0,8.321,8.321,8.3014,8.3014,60600.0
2009-07-21 13:55:00,12.75,12.75,12.72,12.72,76800.0,8.3014,8.3014,8.2819,8.2819,76800.0
2009-07-21 14:00:00,12.72,12.74,12.72,12.72,60800.0,8.2819,8.2949,8.2819,8.2819,60800.0
2009-07-21 14:05:00,12.73,12.73,12.72,12.72,63600.0,8.2884,8.2884,8.2819,8.2819,63600.0
2009-07-21 14:10:00,12.72,12.76,12.72,12.74,44200.0,8.2819,8.3079,8.2819,8.2949,44200.0
2009-07-21 14:15:00,12.75,12.77,12.74,12.76,98400.0,8.3014,8.3144,8.2949,8.3079,98400.0
2009-07-21 14:20:00,12.75,12.76,12.74,12.76,105200.0,8.3014,8.3079,8.2949,8.3079,105200.0
2009-07-21 14:25:00,12.75,12.76,12.74,12.75,114000.0,8.3014,8.3079,8.2949,8.3014,114000.0
2009-07-21 14:30:00,12.76,12.78,12.74,12.76,108600.0,8.3079,8.321,8.2949,8.3079,108600.0
2009-07-21 14:35:00,12.76,12.83,12.76,12.81,101600.0,8.3079,8.3535,8.3079,8.3405,101600.0
2009-07-21 14:40:00,12.82,12.82,12.8,12.82,103200.0,8.347,8.347,8.334,8.347,103200.0
2009-07-21 14:45:00,12.82,12.83,12.8,12.82,93000.0,8.347,8.3535,8.334,8.347,93000.0
2009-07-21 14:50:00,12.82,12.85,12.82,12.84,68200.0,8.347,8.3665,8.347,8.36,68200.0
2009-07-21 14:55:00,12.84,12.84,12.81,12.84,65800.0,8.36,8.36,8.3405,8.36,65800.0
2009-07-21 15:00:00,12.84,12.85,12.83,12.84,99200.0,8.36,8.3665,8.3535,8.36,99200.0
2009-07-21 15:05:00,12.84,12.84,12.81,12.81,64200.0,8.36,8.36,8.3405,8.3405,64200.0
2009-07-21 15:10:00,12.81,12.83,12.81,12.83,69200.0,8.3405,8.3535,8.3405,8.3535,69200.0
2009-07-21 15:15:00,12.83,12.83,12.81,12.81,118400.0,8.3535,8.3535,8.3405,8.3405,118400.0
2009-07-21 15:20:00,12.81,12.83,12.81,12.82,90800.0,8.3405,8.3535,8.3405,8.347,90800.0
2009-07-21 15:25:00,12.83,12.86,12.83,12.85,89800.0,8.3535,8.373,8.3535,8.3665,89800.0
2009-07-21 15:30:00,12.86,12.87,12.84,12.86,130600.0,8.373,8.3795,8.36,8.373,130600.0
2009-07-21 15:35:00,12.86,12.87,12.86,12.86,150200.0,8.373,8.3795,8.373,8.373,150200.0
2009-07-21 15:40:00,12.86,12.9,12.86,12.9,191400.0,8.373,8.3991,8.373,8.3991,191400.0
2009-07-21 15:45:00,12.9,12.92,12.9,12.9,173600.0,8.3991,8.4121,8.3991,8.3991,173600.0
2009-07-21 15:50:00,12.9,12.94,12.9,12.93,290400.0,8.3991,8.4251,8.3991,8.4186,290400.0
2009-07-21 15:55:00,12.93,12.94,12.92,12.94,377600.0,8.4186,8.4251,8.4121,8.4251,377600.0
2009-07-22 09:30:00,12.96,13.0,12.9,12.94,101200.0,8.4381,8.4642,8.3991,8.4251,101200.0
2009-07-22 09:35:00,12.95,13.11,12.95,13.1,121200.0,8.4316,8.5358,8.4316,8.5293,121200.0
2009-07-22 09:40:00,13.1,13.12,13.06,13.06,93600.0,8.5293,8.5423,8.5033,8.5033,93600.0
2009-07-22 09:45:00,13.06,13.12,13.05,13.12,155800.0,8.5033,8.5423,8.4967,8.5423,155800.0
2009-07-22 09:50:00,13.12,13.18,13.11,13.18,114400.0,8.5423,8.5814,8.5358,8.5814,114400.0
2009-07-22 09:55:00,13.18,13.18,13.12,13.15,57600.0,8.5814,8.5814,8.5423,8.5619,57600.0
2009-07-22 10:00:00,13.15,13.19,13.12,13.13,124800.0,8.5619,8.5879,8.5423,8.5488,124800.0
2009-07-22 10:05:00,13.13,13.17,13.12,13.15,107800.0,8.5488,8.5749,8.5423,8.5619,107800.0
2009-07-22 10:10:00,13.15,13.18,13.14,13.15,154400.0,8.5619,8.5814,8.5553,8.5619,154400.0
2009-07-22 10:15:00,13.17,13.17,13.13,13.16,126400.0,8.5749,8.5749,8.5488,8.5684,126400.0
2009-07-22 10:20:00,13.17,13.18,13.15,13.15,71200.0,8.5749,8.5814,8.5619,8.5619,71200.0
2009-07-22 10:25:00,13.15,13.17,13.13,13.13,211200.0,8.5619,8.5749,8.5488,8.5488,211200.0
2009-07-22 10:30:00,13.14,13.19,13.13,13.15,158000.0,8.5553,8.5879,8.5488,8.5619,158000.0
2009-07-22 10:35:00,13.15,13.16,13.13,13.16,92200.0,8.5619,8.5684,8.5488,8.5684,92200.0
2009-07-22 10:40:00,13.17,13.17,13.13,13.13,77600.0,8.5749,8.5749,8.5488,8.5488,77600.0
2009-07-22 10:45:00,13.13,13.21,13.11,13.2,102400.0,8.5488,8.6009,8.5358,8.5944,102400.0
2009-07-22 10:50:00,13.2,13.24,13.2,13.24,149800.0,8.5944,8.6205,8.5944,8.6205,149800.0
2009-07-22 10:55:00,13.24,13.3,13.24,13.29,169200.0,8.6205,8.6595,8.6205,8.653,169200.0
2009-07-22 11:00:00,13.29,13.3,13.25,13.29,113000.0,8.653,8.6595,8.627,8.653,113000.0
2009-07-22 11:05:00,13.28,13.3,13.28,13.3,77000.0,8.6465,8.6595,8.6465,8.6595,77000.0
2009-07-22 11:10:00,13.29,13.33,13.28,13.33,163000.0,8.653,8.6791,8.6465,8.6791,163000.0
2009-07-22 11:15:00,13.32,13.35,13.31,13.34,107400.0,8.6725,8.6921,8.666,8.6856,107400.0
2009-07-22 11:20:00,13.34,13.36,13.33,13.36,139800.0,8.6856,8.6986,8.6791,8.6986,139800.0
2009-07-22 11:25:00,13.35,13.36,13.33,13.34,56400.0,8.6921,8.6986,8.6791,8.6856,56400.0
2009-07-22 11:30:00,13.34,13.34,13.3,13.3,76600.0,8.6856,8.6856,8.6595,8.6595,76600.0
2009-07-22 11:35:00,13.3,13.3,13.24,13.24,98600.0,8.6595,8.6595,8.6205,8.6205,98600.0
2009-07-22 11:40:00,13.24,13.27,13.24,13.26,72600.0,8.6205,8.64,8.6205,8.6335,72600.0
2009-07-22 11:45:00,13.26,13.26,13.22,13.22,81200.0,8.6335,8.6335,8.6074,8.6074,81200.0
2009-07-22 11:50:00,13.22,13.25,13.22,13.22,63600.0,8.6074,8.627,8.6074,8.6074,63600.0
2009-07-22 11:55:00,13.23,13.24,13.22,13.24,29000.0,8.6139,8.6205,8.6074,8.6205,29000.0
2009-07-22 12:00:00,13.24,13.26,13.24,13.24,34800.0,8.6205,8.6335,8.6205,8.6205,34800.0
2009-07-22 12:05:00,13.24,13.25,13.24,13.24,17200.0,8.6205,8.627,8.6205,8.6205,17200.0
2009-07-22 12:10:00,13.25,13.25,13.22,13.22,28400.0,8.627,8.627,8.6074,8.6074,28400.0
2009-07-22 12:15:00,13.22,13.23,13.22,13.22,24600.0,8.6074,8.6139,8.6074,8.6074,24600.0
2009-07-22 12:20:00,13.22,13.25,13.22,13.24,22400.0,8.6074,8.627,8.6074,8.6205,22400.0
2009-07-22 12:25:00,13.24,13.26,13.24,13.24,88200.0,8.6205,8.6335,8.6205,8.6205,88200.0
2009-07-22 12:30:00,13.24,13.25,13.24,13.25,30000.0,8.6205,8.627,8.6205,8.627,30000.0
2009-07-22 12:35:00,13.25,13.25,13.24,13.24,117800.0,8.627,8.627,8.6205,8.6205,117800.0
2009-07-22 12:40:00,13.24,13.25,13.24,13.24,73800.0,8.6205,8.627,8.6205,8.6205,73800.0
2009-07-22 12:45:00,13.24,13.27,13.24,13.27,190800.0,8.6205,8.64,8.6205,8.64,190800.0
2009-07-22 12:50:00,13.27,13.3,13.26,13.26,149600.0,8.64,8.6595,8.6335,8.6335,149600.0
2009-07-22 12:55:00,13.26,13.27,13.24,13.26,46200.0,8.6335,8.64,8.6205,8.6335,46200.0
2009-07-22 13:00:00,13.26,13.27,13.24,13.26,50800.0,8.6335,8.64,8.6205,8.6335,50800.0
2009-07-22 13:05:00,13.26,13.28,13.26,13.26,44400.0,8.6335,8.6465,8.6335,8.6335,44400.0
2009-07-22 13:10:00,13.26,13.27,13.25,13.26,38600.0,8.6335,8.64,8.627,8.6335,38600.0
2009-07-22 13:15:00,13.26,13.3,13.26,13.29,70600.0,8.6335,8.6595,8.6335,8.653,70600.0
2009-07-22 13:20:00,13.29,13.29,13.25,13.27,59200.0,8.653,8.653,8.627,8.64,59200.0
2009-07-22 13:25:00,13.26,13.26,13.25,13.26,35400.0,8.6335,8.6335,8.627,8.6335,35400.0
2009-07-22 13:30:00,13.26,13.27,13.22,13.23,88800.0,8.6335,8.64,8.6074,8.6139,88800.0
2009-07-22 13:35:00,13.24,13.26,13.23,13.26,31200.0,8.6205,8.6335,8.6139,8.6335,31200.0
2009-07-22 13:40:00,13.26,13.27,13.24,13.24,69800.0,8.6335,8.64,8.6205,8.6205,69800.0
2009-07-22 13:45:00,13.25,13.27,13.24,13.26,45400.0,8.627,8.64,8.6205,8.6335,45400.0
2009-07-22 13:50:00,13.26,13.27,13.24,13.25,53800.0,8.6335,8.64,8.6205,8.627,53800.0
2009-07-22 13:55:00,13.26,13.28,13.25,13.27,67600.0,8.6335,8.6465,8.627,8.64,67600.0
2009-07-22 14:00:00,13.28,13.29,13.24,13.25,72800.0,8.6465,8.653,8.6205,8.627,72800.0
2009-07-22 14:05:00,13.24,13.25,13.22,13.22,70200.0,8.6205,8.627,8.6074,8.6074,70200.0
2009-07-22 14:10:00,13.22,13.25,13.22,13.24,67600.0,8.6074,8.627,8.6074,8.6205,67600.0
2009-07-22 14:15:00,13.24,13.26,13.23,13.25,55200.0,8.6205,8.6335,8.6139,8.627,55200.0
2009-07-22 14:20:00,13.25,13.25,13.23,13.24,27600.0,8.627,8.627,8.6139,8.6205,27600.0
2009-07-22 14:25:00,13.24,13.24,13.22,13.23,62200.0,8.6205,8.6205,8.6074,8.6139,62200.0
2009-07-22 14:30:00,13.23,13.24,13.22,13.24,30800.0,8.6139,8.6205,8.6074,8.6205,30800.0
2009-07-22 14:35:00,13.25,13.25,13.24,13.24,17600.0,8.627,8.627,8.6205,8.6205,17600.0
2009-07-22 14:40:00,13.24,13.27,13.24,13.26,73600.0,8.6205,8.64,8.6205,8.6335,73600.0
2009-07-22 14:45:00,13.26,13.26,13.24,13.24,157000.0,8.6335,8.6335,8.6205,8.6205,157000.0
2009-07-22 14:50:00,13.24,13.26,13.24,13.24,66000.0,8.6205,8.6335,8.6205,8.6205,66000.0
2009-07-22 14:55:00,13.25,13.27,13.24,13.27,38800.0,8.627,8.64,8.6205,8.64,38800.0
2009-07-22 15:00:00,13.26,13.28,13.26,13.26,98200.0,8.6335,8.6465,8.6335,8.6335,98200.0
2009-07-22 15:05:00,13.26,13.27,13.22,13.22,86600.0,8.6335,8.64,8.6074,8.6074,86600.0
2009-07-22 15:10:00,13.22,13.22,13.2,13.22,61000.0,8.6074,8.6074,8.5944,8.6074,61000.0
2009-07-22 15:15:00,13.21,13.22,13.18,13.2,82800.0,8.6009,8.6074,8.5814,8.5944,82800.0
2009-07-22 15:20:00,13.2,13.21,13.18,13.18,111200.0,8.5944,8.6009,8.5814,8.5814,111200.0
2009-07-22 15:25:00,13.18,13.2,13.17,13.19,67200.0,8.5814,8.5944,8.5749,8.5879,67200.0
2009-07-22 15:30:00,13.2,13.21,13.19,13.21,176800.0,8.5944,8.6009,8.5879,8.6009,176800.0
2009-07-22 15:35:00,13.21,13.21,13.19,13.19,74200.0,8.6009,8.6009,8.5879,8.5879,74200.0
2009-07-22 15:40:00,13.19,13.19,13.17,13.19,127000.0,8.5879,8.5879,8.5749,8.5879,127000.0
2009-07-22 15:45:00,13.19,13.21,13.18,13.21,254000.0,8.5879,8.6009,8.5814,8.6009,254000.0
2009-07-22 15:50:00,13.2,13.24,13.2,13.22,273600.0,8.5944,8.6205,8.5944,8.6074,273600.0
2009-07-22 15:55:00,13.22,13.24,13.21,13.22,315400.0,8.6074,8.6205,8.6009,8.6074,315400.0
2009-07-23 09:30:00,13.21,13.21,13.08,13.15,77200.0,8.6009,8.6009,8.5163,8.5619,77200.0
2009-07-23 09:35:00,13.14,13.17,13.04,13.08,72600.0,8.5553,8.5749,8.4902,8.5163,72600.0
2009-07-23 09:40:00,13.09,13.2,13.09,13.15,44200.0,8.5228,8.5944,8.5228,8.5619,44200.0
2009-07-23 09:45:00,13.13,13.17,13.13,13.15,44800.0,8.5488,8.5749,8.5488,8.5619,44800.0
2009-07-23 09:50:00,13.15,13.16,13.13,13.14,79200.0,8.5619,8.5684,8.5488,8.5553,79200.0
2009-07-23 09:55:00,13.15,13.21,13.13,13.2,138800.0,8.5619,8.6009,8.5488,8.5944,138800.0
2009-07-23 10:00:00,13.2,13.21,13.15,13.19,287400.0,8.5944,8.6009,8.5619,8.5879,287400.0
2009-07-23 10:05:00,13.18,13.24,13.17,13.22,151200.0,8.5814,8.6205,8.5749,8.6074,151200.0
2009-07-23 10:10:00,13.22,13.29,13.22,13.29,305400.0,8.6074,8.653,8.6074,8.653,305400.0
2009-07-23 10:15:00,13.29,13.36,13.28,13.36,433600.0,8.653,8.6986,8.6465,8.6986,433600.0
2009-07-23 10:20:00,13.36,13.36,13.31,13.33,153200.0,8.6986,8.6986,8.666,8.6791,153200.0
2009-07-23 10:25:00,13.33,13.36,13.31,13.35,85600.0,8.6791,8.6986,8.666,8.6921,85600.0
2009-07-23 10:30:00,13.35,13.35,13.31,13.34,73600.0,8.6921,8.6921,8.666,8.6856,73600.0
2009-07-23 10:35:00,13.34,13.41,13.34,13.39,220200.0,8.6856,8.7311,8.6856,8.7181,220200.0
2009-07-23 10:40:00,13.4,13.42,13.35,13.36,74200.0,8.7246,8.7376,8.6921,8.6986,74200.0
2009-07-23 10:45:00,13.37,13.38,13.35,13.37,74400.0,8.7051,8.7116,8.6921,8.7051,74400.0
2009-07-23 10:50:00,13.37,13.38,13.34,13.34,88000.0,8.7051,8.7116,8.6856,8.6856,88000.0
2009-07-23 10:55:00,13.34,13.38,13.34,13.35,73400.0,8.6856,8.7116,8.6856,8.6921,73400.0
2009-07-23 11:00:00,13.34,13.46,13.34,13.44,138400.0,8.6856,8.7637,8.6856,8.7507,138400.0
2009-07-23 11:05:00,13.43,13.46,13.42,13.43,101400.0,8.7442,8.7637,8.7376,8.7442,101400.0
2009-07-23 11:10:00,13.42,13.45,13.42,13.44,85400.0,8.7376,8.7572,8.7376,8.7507,85400.0
2009-07-23 11:15:00,13.44,13.49,13.44,13.47,106000.0,8.7507,8.7832,8.7507,8.7702,106000.0
2009-07-23 11:20:00,13.47,13.48,13.46,13.47,77200.0,8.7702,8.7767,8.7637,8.7702,77200.0
2009-07-23 11:25:00,13.47,13.47,13.44,13.44,79400.0,8.7702,8.7702,8.7507,8.7507,79400.0
2009-07-23 11:30:00,13.45,13.46,13.44,13.46,64400.0,8.7572,8.7637,8.7507,8.7637,64400.0
2009-07-23 11:35:00,13.46,13.49,13.46,13.48,65000.0,8.7637,8.7832,8.7637,8.7767,65000.0
2009-07-23 11:40:00,13.47,13.5,13.47,13.49,54600.0,8.7702,8.7897,8.7702,8.7832,54600.0
2009-07-23 11:45:00,13.48,13.49,13.46,13.46,68800.0,8.7767,8.7832,8.7637,8.7637,68800.0
2009-07-23 11:50:00,13.46,13.47,13.45,13.46,27800.0,8.7637,8.7702,8.7572,8.7637,27800.0
2009-07-23 11:55:00,13.46,13.46,13.42,13.43,23200.0,8.7637,8.7637,8.7376,8.7442,23200.0
2009-07-23 12:00:00,13.42,13.45,13.42,13.45,32000.0,8.7376,8.7572,8.7376,8.7572,32000.0
2009-07-23 12:05:00,13.45,13.46,13.43,13.44,79600.0,8.7572,8.7637,8.7442,8.7507,79600.0
2009-07-23 12:10:00,13.44,13.44,13.41,13.41,24200.0,8.7507,8.7507,8.7311,8.7311,24200.0
2009-07-23 12:15:00,13.42,13.44,13.41,13.44,22600.0,8.7376,8.7507,8.7311,8.7507,22600.0
2009-07-23 12:20:00,13.44,13.44,13.42,13.43,16800.0,8.7507,8.7507,8.7376,8.7442,16800.0
2009-07-23 12:25:00,13.42,13.43,13.42,13.43,15200.0,8.7376,8.7442,8.7376,8.7442,15200.0
2009-07-23 12:30:00,13.43,13.43,13.4,13.42,35800.0,8.7442,8.7442,8.7246,8.7376,35800.0
2009-07-23 12:35:00,13.42,13.43,13.42,13.42,22000.0,8.7376,8.7442,8.7376,8.7376,22000.0
2009-07-23 12:40:00,13.43,13.44,13.42,13.44,20400.0,8.7442,8.7507,8.7376,8.7507,20400.0
2009-07-23 12:45:00,13.43,13.45,13.43,13.44,66600.0,8.7442,8.7572,8.7442,8.7507,66600.0
2009-07-23 12:50:00,13.44,13.47,13.43,13.47,42800.0,8.7507,8.7702,8.7442,8.7702,42800.0
2009-07-23 12:55:00,13.47,13.49,13.46,13.49,29800.0,8.7702,8.7832,8.7637,8.7832,29800.0
2009-07-23 13:00:00,13.49,13.49,13.46,13.46,36000.0,8.7832,8.7832,8.7637,8.7637,36000.0
2009-07-23 13:05:00,13.47,13.47,13.46,13.46,20600.0,8.7702,8.7702,8.7637,8.7637,20600.0
2009-07-23 13:10:00,13.46,13.47,13.45,13.47,31800.0,8.7637,8.7702,8.7572,8.7702,31800.0
2009-07-23 13:15:00,13.47,13.48,13.46,13.47,39000.0,8.7702,8.7767,8.7637,8.7702,39000.0
2009-07-23 13:20:00,13.47,13.48,13.47,13.47,31800.0,8.7702,8.7767,8.7702,8.7702,31800.0
2009-07-23 13:25:00,13.47,13.49,13.47,13.48,65600.0,8.7702,8.7832,8.7702,8.7767,65600.0
2009-07-23 13:30:00,13.47,13.49,13.47,13.49,12800.0,8.7702,8.7832,8.7702,8.7832,12800.0
2009-07-23 13:35:00,13.49,13.51,13.49,13.49,83800.0,8.7832,8.7962,8.7832,8.7832,83800.0
2009-07-23 13:40:00,13.5,13.5,13.49,13.49,27800.0,8.7897,8.7897,8.7832,8.7832,27800.0
2009-07-23 13:45:00,13.49,13.49,13.49,13.49,48200.0,8.7832,8.7832,8.7832,8.7832,48200.0
2009-07-23 13:50:00,13.49,13.49,13.47,13.47,32400.0,8.7832,8.7832,8.7702,8.7702,32400.0
2009-07-23 13:55:00,13.47,13.47,13.44,13.44,50800.0,8.7702,8.7702,8.7507,8.7507,50800.0
2009-07-23 14:00:00,13.44,13.45,13.43,13.44,82600.0,8.7507,8.7572,8.7442,8.7507,82600.0
2009-07-23 14:05:00,13.44,13.45,13.44,13.44,36400.0,8.7507,8.7572,8.7507,8.7507,36400.0
2009-07-23 14:10:00,13.44,13.46,13.44,13.46,80000.0,8.7507,8.7637,8.7507,8.7637,80000.0
2009-07-23 14:15:00,13.47,13.48,13.46,13.47,22800.0,8.7702,8.7767,8.7637,8.7702,22800.0
2009-07-23 14:20:00,13.47,13.48,13.45,13.47,70200.0,8.7702,8.7767,8.7572,8.7702,70200.0
2009-07-23 14:25:00,13.47,13.49,13.46,13.46,60400.0,8.7702,8.7832,8.7637,8.7637,60400.0
2009-07-23 14:30:00,13.47,13.48,13.46,13.47,80600.0,8.7702,8.7767,8.7637,8.7702,80600.0
2009-07-23 14:35:00,13.47,13.5,13.47,13.47,83400.0,8.7702,8.7897,8.7702,8.7702,83400.0
2009-07-23 14:40:00,13.48,13.5,13.47,13.49,59600.0,8.7767,8.7897,8.7702,8.7832,59600.0
2009-07-23 14:45:00,13.49,13.51,13.49,13.49,59600.0,8.7832,8.7962,8.7832,8.7832,59600.0
2009-07-23 14:50:00,13.5,13.5,13.49,13.49,34400.0,8.7897,8.7897,8.7832,8.7832,34400.0
2009-07-23 14:55:00,13.49,13.51,13.47,13.49,66800.0,8.7832,8.7962,8.7702,8.7832,66800.0
2009-07-23 15:00:00,13.49,13.53,13.49,13.52,95200.0,8.7832,8.8093,8.7832,8.8028,95200.0
2009-07-23 15:05:00,13.52,13.52,13.49,13.49,46000.0,8.8028,8.8028,8.7832,8.7832,46000.0
2009-07-23 15:10:00,13.5,13.54,13.49,13.53,104800.0,8.7897,8.8158,8.7832,8.8093,104800.0
2009-07-23 15:15:00,13.53,13.53,13.5,13.52,78000.0,8.8093,8.8093,8.7897,8.8028,78000.0
2009-07-23 15:20:00,13.51,13.52,13.48,13.49,125800.0,8.7962,8.8028,8.7767,8.7832,125800.0
2009-07-23 15:25:00,13.49,13.5,13.49,13.49,45400.0,8.7832,8.7897,8.7832,8.7832,45400.0
2009-07-23 15:30:00,13.49,13.49,13.45,13.46,187000.0,8.7832,8.7832,8.7572,8.7637,187000.0
2009-07-23 15:35:00,13.45,13.46,13.45,13.46,78000.0,8.7572,8.7637,8.7572,8.7637,78000.0
2009-07-23 15:40:00,13.46,13.51,13.45,13.5,125200.0,8.7637,8.7962,8.7572,8.7897,125200.0
2009-07-23 15:45:00,13.49,13.49,13.43,13.43,298600.0,8.7832,8.7832,8.7442,8.7442,298600.0
2009-07-23 15:50:00,13.43,13.47,13.41,13.47,445200.0,8.7442,8.7702,8.7311,8.7702,445200.0
2009-07-23 15:55:00,13.47,13.47,13.42,13.45,387000.0,8.7702,8.7702,8.7376,8.7572,387000.0
2009-07-24 09:30:00,13.4,13.4,13.27,13.29,111200.0,8.7246,8.7246,8.64,8.653,111200.0
2009-07-24 09:35:00,13.3,13.3,13.24,13.26,63400.0,8.6595,8.6595,8.6205,8.6335,63400.0
2009-07-24 09:40:00,13.27,13.37,13.26,13.28,77800.0,8.64,8.7051,8.6335,8.6465,77800.0
2009-07-24 09:45:00,13.28,13.3,13.25,13.26,49800.0,8.6465,8.6595,8.627,8.6335,49800.0
2009-07-24 09:50:00,13.26,13.26,13.21,13.22,125200.0,8.6335,8.6335,8.6009,8.6074,125200.0
2009-07-24 09:55:00,13.23,13.24,13.16,13.18,83800.0,8.6139,8.6205,8.5684,8.5814,83800.0
2009-07-24 10:00:00,13.19,13.21,13.18,13.19,91000.0,8.5879,8.6009,8.5814,8.5879,91000.0
2009-07-24 10:05:00,13.18,13.2,13.15,13.17,81400.0,8.5814,8.5944,8.5619,8.5749,81400.0
2009-07-24 10:10:00,13.16,13.18,13.13,13.15,138000.0,8.5684,8.5814,8.5488,8.5619,138000.0
2009-07-24 10:15:00,13.15,13.2,13.14,13.18,85600.0,8.5619,8.5944,8.5553,8.5814,85600.0
2009-07-24 10:20:00,13.18,13.19,13.15,13.18,42000.0,8.5814,8.5879,8.5619,8.5814,42000.0
2009-07-24 10:25:00,13.18,13.24,13.18,13.23,64400.0,8.5814,8.6205,8.5814,8.6139,64400.0
2009-07-24 10:30:00,13.24,13.26,13.22,13.25,83400.0,8.6205,8.6335,8.6074,8.627,83400.0
2009-07-24 10:35:00,13.25,13.26,13.19,13.19,76400.0,8.627,8.6335,8.5879,8.5879,76400.0
2009-07-24 10:40:00,13.19,13.23,13.19,13.22,54000.0,8.5879,8.6139,8.5879,8.6074,54000.0
2009-07-24 10:45:00,13.21,13.24,13.21,13.24,48000.0,8.6009,8.6205,8.6009,8.6205,48000.0
2009-07-24 10:50:00,13.24,13.24,13.19,13.21,31200.0,8.6205,8.6205,8.5879,8.6009,31200.0
2009-07-24 10:55:00,13.21,13.22,13.2,13.21,31400.0,8.6009,8.6074,8.5944,8.6009,31400.0
2009-07-24 11:00:00,13.21,13.21,13.19,13.2,68800.0,8.6009,8.6009,8.5879,8.5944,68800.0
2009-07-24 11:05:00,13.21,13.21,13.15,13.15,72200.0,8.6009,8.6009,8.5619,8.5619,72200.0
2009-07-24 11:10:00,13.15,13.16,13.14,13.15,92800.0,8.5619,8.5684,8.5553,8.5619,92800.0
2009-07-24 11:15:00,13.15,13.17,13.15,13.17,30600.0,8.5619,8.5749,8.5619,8.5749,30600.0
2009-07-24 11:20:00,13.18,13.24,13.18,13.22,117000.0,8.5814,8.6205,8.5814,8.6074,117000.0
2009-07-24 11:25:00,13.22,13.24,13.21,13.22,35200.0,8.6074,8.6205,8.6009,8.6074,35200.0
2009-07-24 11:30:00,13.22,13.26,13.22,13.24,25400.0,8.6074,8.6335,8.6074,8.6205,25400.0
2009-07-24 11:35:00,13.24,13.28,13.24,13.26,2440400.0,8.6205,8.6465,8.6205,8.6335,2440400.0
2009-07-24 11:40:00,13.26,13.27,13.23,13.24,52400.0,8.6335,8.64,8.6139,8.6205,52400.0
2009-07-24 11:45:00,13.24,13.25,13.23,13.25,33600.0,8.6205,8.627,8.6139,8.627,33600.0
2009-07-24 11:50:00,13.25,13.26,13.24,13.24,16800.0,8.627,8.6335,8.6205,8.6205,16800.0
2009-07-24 11:55:00,13.24,13.29,13.24,13.28,39600.0,8.6205,8.653,8.6205,8.6465,39600.0
2009-07-24 12:00:00,13.29,13.29,13.28,13.28,167000.0,8.653,8.653,8.6465,8.6465,167000.0
2009-07-24 12:05:00,13.29,13.35,13.29,13.35,68400.0,8.653,8.6921,8.653,8.6921,68400.0
2009-07-24 12:10:00,13.35,13.36,13.34,13.35,31800.0,8.6921,8.6986,8.6856,8.6921,31800.0
2009-07-24 12:15:00,13.35,13.35,13.34,13.35,27400.0,8.6921,8.6921,8.6856,8.6921,27400.0
2009-07-24 12:20:00,13.35,13.35,13.3,13.3,54000.0,8.6921,8.6921,8.6595,8.6595,54000.0
2009-07-24 12:25:00,13.31,13.31,13.3,13.31,11200.0,8.666,8.666,8.6595,8.666,11200.0
2009-07-24 12:30:00,13.3,13.31,13.3,13.31,20000.0,8.6595,8.666,8.6595,8.666,20000.0
2009-07-24 12:35:00,13.3,13.31,13.29,13.31,19400.0,8.6595,8.666,8.653,8.666,19400.0
2009-07-24 12:40:00,13.3,13.32,13.3,13.31,40000.0,8.6595,8.6725,8.6595,8.666,40000.0
2009-07-24 12:45:00,13.31,13.31,13.31,13.31,6000.0,8.666,8.666,8.666,8.666,6000.0
2009-07-24 12:50:00,13.31,13.31,13.3,13.3,19000.0,8.666,8.666,8.6595,8.6595,19000.0
2009-07-24 12:55:00,13.3,13.3,13.28,13.28,29200.0,8.6595,8.6595,8.6465,8.6465,29200.0
2009-07-24 13:00:00,13.29,13.3,13.28,13.3,33200.0,8.653,8.6595,8.6465,8.6595,33200.0
2009-07-24 13:05:00,13.3,13.3,13.27,13.27,25800.0,8.6595,8.6595,8.64,8.64,25800.0
2009-07-24 13:10:00,13.27,13.28,13.27,13.28,13800.0,8.64,8.6465,8.64,8.6465,13800.0
2009-07-24 13:15:00,13.28,13.3,13.28,13.3,41000.0,8.6465,8.6595,8.6465,8.6595,41000.0
2009-07-24 13:20:00,13.3,13.33,13.3,13.33,36600.0,8.6595,8.6791,8.6595,8.6791,36600.0
2009-07-24 13:25:00,13.33,13.34,13.32,13.34,16000.0,8.6791,8.6856,8.6725,8.6856,16000.0
2009-07-24 13:30:00,13.34,13.4,13.34,13.38,113400.0,8.6856,8.7246,8.6856,8.7116,113400.0
2009-07-24 13:35:00,13.38,13.4,13.36,13.4,117200.0,8.7116,8.7246,8.6986,8.7246,117200.0
2009-07-24 13:40:00,13.4,13.41,13.38,13.4,53400.0,8.7246,8.7311,8.7116,8.7246,53400.0
2009-07-24 13:45:00,13.4,13.41,13.38,13.38,34400.0,8.7246,8.7311,8.7116,8.7116,34400.0
2009-07-24 13:50:00,13.38,13.4,13.37,13.38,44800.0,8.7116,8.7246,8.7051,8.7116,44800.0
2009-07-24 13:55:00,13.38,13.42,13.38,13.41,53000.0,8.7116,8.7376,8.7116,8.7311,53000.0
2009-07-24 14:00:00,13.42,13.43,13.41,13.42,101800.0,8.7376,8.7442,8.7311,8.7376,101800.0
2009-07-24 14:05:00,13.42,13.44,13.41,13.43,49600.0,8.7376,8.7507,8.7311,8.7442,49600.0
2009-07-24 14:10:00,13.43,13.44,13.42,13.42,29800.0,8.7442,8.7507,8.7376,8.7376,29800.0
2009-07-24 14:15:00,13.43,13.44,13.4,13.4,36600.0,8.7442,8.7507,8.7246,8.7246,36600.0
2009-07-24 14:20:00,13.4,13.4,13.37,13.38,44800.0,8.7246,8.7246,8.7051,8.7116,44800.0
2009-07-24 14:25:00,13.37,13.39,13.37,13.38,46400.0,8.7051,8.7181,8.7051,8.7116,46400.0
2009-07-24 14:30:00,13.38,13.4,13.38,13.4,44600.0,8.7116,8.7246,8.7116,8.7246,44600.0
2009-07-24 14:35:00,13.4,13.4,13.38,13.4,34200.0,8.7246,8.7246,8.7116,8.7246,34200.0
2009-07-24 14:40:00,13.4,13.41,13.4,13.4,17000.0,8.7246,8.7311,8.7246,8.7246,17000.0
2009-07-24 14:45:00,13.4,13.41,13.38,13.38,106600.0,8.7246,8.7311,8.7116,8.7116,106600.0
2009-07-24 14:50:00,13.38,13.39,13.35,13.36,68400.0,8.7116,8.7181,8.6921,8.6986,68400.0
2009-07-24 14:55:00,13.36,13.37,13.36,13.37,47200.0,8.6986,8.7051,8.6986,8.7051,47200.0
2009-07-24 15:00:00,13.38,13.39,13.36,13.38,68400.0,8.7116,8.7181,8.6986,8.7116,68400.0
2009-07-24 15:05:00,13.38,13.4,13.37,13.38,41200.0,8.7116,8.7246,8.7051,8.7116,41200.0
2009-07-24 15:10:00,13.38,13.4,13.38,13.39,63200.0,8.7116,8.7246,8.7116,8.7181,63200.0
2009-07-24 15:15:00,13.39,13.4,13.38,13.38,1175000.0,8.7181,8.7246,8.7116,8.7116,1175000.0
2009-07-24 15:20:00,13.38,13.42,13.38,13.41,66400.0,8.7116,8.7376,8.7116,8.7311,66400.0
2009-07-24 15:25:00,13.42,13.44,13.42,13.44,93600.0,8.7376,8.7507,8.7376,8.7507,93600.0
2009-07-24 15:30:00,13.43,13.44,13.43,13.43,214000.0,8.7442,8.7507,8.7442,8.7442,214000.0
2009-07-24 15:35:00,13.43,13.46,13.43,13.45,96600.0,8.7442,8.7637,8.7442,8.7572,96600.0
2009-07-24 15:40:00,13.45,13.47,13.44,13.45,155200.0,8.7572,8.7702,8.7507,8.7572,155200.0
2009-07-24 15:45:00,13.45,13.5,13.45,13.5,186600.0,8.7572,8.7897,8.7572,8.7897,186600.0
2009-07-24 15:50:00,13.49,13.52,13.49,13.49,315600.0,8.7832,8.8028,8.7832,8.7832,315600.0
2009-07-24 15:55:00,13.5,13.53,13.47,13.52,427200.0,8.7897,8.8093,8.7702,8.8028,427200.0
2009-07-27 09:30:00,13.53,13.54,13.49,13.49,75800.0,8.8093,8.8158,8.7832,8.7832,75800.0
2009-07-27 09:35:00,13.49,13.5,13.43,13.47,91400.0,8.7832,8.7897,8.7442,8.7702,91400.0
2009-07-27 09:40:00,13.47,13.57,13.47,13.52,110400.0,8.7702,8.8353,8.7702,8.8028,110400.0
2009-07-27 09:45:00,13.52,13.55,13.47,13.49,117200.0,8.8028,8.8223,8.7702,8.7832,117200.0
2009-07-27 09:50:00,13.51,13.53,13.46,13.47,81800.0,8.7962,8.8093,8.7637,8.7702,81800.0
2009-07-27 09:55:00,13.47,13.48,13.42,13.42,89000.0,8.7702,8.7767,8.7376,8.7376,89000.0
2009-07-27 10:00:00,13.42,13.54,13.42,13.43,145600.0,8.7376,8.8158,8.7376,8.7442,145600.0
2009-07-27 10:05:00,13.42,13.44,13.38,13.38,70000.0,8.7376,8.7507,8.7116,8.7116,70000.0
2009-07-27 10:10:00,13.39,13.4,13.31,13.31,100400.0,8.7181,8.7246,8.666,8.666,100400.0
2009-07-27 10:15:00,13.31,13.4,13.31,13.36,79000.0,8.666,8.7246,8.666,8.6986,79000.0
2009-07-27 10:20:00,13.36,13.38,13.34,13.36,57600.0,8.6986,8.7116,8.6856,8.6986,57600.0
2009-07-27 10:25:00,13.36,13.36,13.34,13.36,21200.0,8.6986,8.6986,8.6856,8.6986,21200.0
2009-07-27 10:30:00,13.35,13.37,13.33,13.37,58000.0,8.6921,8.7051,8.6791,8.7051,58000.0
2009-07-27 10:35:00,13.37,13.38,13.34,13.35,50200.0,8.7051,8.7116,8.6856,8.6921,50200.0
2009-07-27 10:40:00,13.36,13.37,13.35,13.36,47200.0,8.6986,8.7051,8.6921,8.6986,47200.0
2009-07-27 10:45:00,13.36,13.4,13.35,13.38,132000.0,8.6986,8.7246,8.6921,8.7116,132000.0
2009-07-27 10:50:00,13.38,13.4,13.36,13.38,43600.0,8.7116,8.7246,8.6986,8.7116,43600.0
2009-07-27 10:55:00,13.38,13.41,13.37,13.41,43600.0,8.7116,8.7311,8.7051,8.7311,43600.0
2009-07-27 11:00:00,13.41,13.45,13.41,13.44,49600.0,8.7311,8.7572,8.7311,8.7507,49600.0
2009-07-27 11:05:00,13.44,13.45,13.43,13.43,59400.0,8.7507,8.7572,8.7442,8.7442,59400.0
2009-07-27 11:10:00,13.43,13.44,13.42,13.44,37200.0,8.7442,8.7507,8.7376,8.7507,37200.0
2009-07-27 11:15:00,13.44,13.45,13.4,13.4,19800.0,8.7507,8.7572,8.7246,8.7246,19800.0
2009-07-27 11:20:00,13.4,13.45,13.4,13.45,69800.0,8.7246,8.7572,8.7246,8.7572,69800.0
2009-07-27 11:25:00,13.45,13.47,13.45,13.47,19200.0,8.7572,8.7702,8.7572,8.7702,19200.0
2009-07-27 11:30:00,13.46,13.49,13.44,13.49,42000.0,8.7637,8.7832,8.7507,8.7832,42000.0
2009-07-27 11:35:00,13.48,13.48,13.46,13.46,38200.0,8.7767,8.7767,8.7637,8.7637,38200.0
2009-07-27 11:40:00,13.46,13.47,13.46,13.47,14600.0,8.7637,8.7702,8.7637,8.7702,14600.0
2009-07-27 11:45:00,13.47,13.47,13.47,13.47,20400.0,8.7702,8.7702,8.7702,8.7702,20400.0
2009-07-27 11:50:00,13.47,13.48,13.46,13.46,21400.0,8.7702,8.7767,8.7637,8.7637,21400.0
2009-07-27 11:55:00,13.47,13.47,13.43,13.43,25000.0,8.7702,8.7702,8.7442,8.7442,25000.0
2009-07-27 12:00:00,13.44,13.45,13.43,13.44,16400.0,8.7507,8.7572,8.7442,8.7507,16400.0
2009-07-27 12:05:00,13.45,13.45,13.44,13.45,28000.0,8.7572,8.7572,8.7507,8.7572,28000.0
2009-07-27 12:10:00,13.44,13.45,13.44,13.45,7000.0,8.7507,8.7572,8.7507,8.7572,7000.0
2009-07-27 12:15:00,13.45,13.48,13.45,13.48,25800.0,8.7572,8.7767,8.7572,8.7767,25800.0
2009-07-27 12:20:00,13.48,13.49,13.47,13.49,26600.0,8.7767,8.7832,8.7702,8.7832,26600.0
2009-07-27 12:25:00,13.49,13.49,13.47,13.47,21600.0,8.7832,8.7832,8.7702,8.7702,21600.0
2009-07-27 12:30:00,13.47,13.47,13.47,13.47,21800.0,8.7702,8.7702,8.7702,8.7702,21800.0
2009-07-27 12:35:00,13.47,13.47,13.46,13.47,20000.0,8.7702,8.7702,8.7637,8.7702,20000.0
2009-07-27 12:40:00,13.47,13.47,13.46,13.46,16200.0,8.7702,8.7702,8.7637,8.7637,16200.0
2009-07-27 12:45:00,13.46,13.46,13.44,13.45,28800.0,8.7637,8.7637,8.7507,8.7572,28800.0
2009-07-27 12:50:00,13.45,13.48,13.45,13.46,40400.0,8.7572,8.7767,8.7572,8.7637,40400.0
2009-07-27 12:55:00,13.46,13.47,13.45,13.46,19800.0,8.7637,8.7702,8.7572,8.7637,19800.0
2009-07-27 13:00:00,13.46,13.47,13.45,13.47,43200.0,8.7637,8.7702,8.7572,8.7702,43200.0
2009-07-27 13:05:00,13.47,13.49,13.47,13.49,12000.0,8.7702,8.7832,8.7702,8.7832,12000.0
2009-07-27 13:10:00,13.49,13.49,13.47,13.47,30000.0,8.7832,8.7832,8.7702,8.7702,30000.0
2009-07-27 13:15:00,13.47,13.49,13.46,13.47,33200.0,8.7702,8.7832,8.7637,8.7702,33200.0
2009-07-27 13:20:00,13.47,13.47,13.45,13.46,18600.0,8.7702,8.7702,8.7572,8.7637,18600.0
2009-07-27 13:25:00,13.45,13.45,13.44,13.44,33200.0,8.7572,8.7572,8.7507,8.7507,33200.0
2009-07-27 13:30:00,13.44,13.46,13.44,13.45,26600.0,8.7507,8.7637,8.7507,8.7572,26600.0
2009-07-27 13:35:00,13.45,13.46,13.45,13.46,9800.0,8.7572,8.7637,8.7572,8.7637,9800.0
2009-07-27 13:40:00,13.45,13.46,13.45,13.45,12800.0,8.7572,8.7637,8.7572,8.7572,12800.0
2009-07-27 13:45:00,13.45,13.47,13.45,13.47,30400.0,8.7572,8.7702,8.7572,8.7702,30400.0
2009-07-27 13:50:00,13.47,13.49,13.47,13.48,27600.0,8.7702,8.7832,8.7702,8.7767,27600.0
2009-07-27 13:55:00,13.49,13.49,13.48,13.49,15400.0,8.7832,8.7832,8.7767,8.7832,15400.0
2009-07-27 14:00:00,13.49,13.5,13.47,13.49,46200.0,8.7832,8.7897,8.7702,8.7832,46200.0
2009-07-27 14:05:00,13.49,13.5,13.48,13.49,14000.0,8.7832,8.7897,8.7767,8.7832,14000.0
2009-07-27 14:10:00,13.49,13.5,13.49,13.5,31000.0,8.7832,8.7897,8.7832,8.7897,31000.0
2009-07-27 14:15:00,13.5,13.53,13.49,13.52,29800.0,8.7897,8.8093,8.7832,8.8028,29800.0
2009-07-27 14:20:00,13.53,13.53,13.51,13.52,24000.0,8.8093,8.8093,8.7962,8.8028,24000.0
2009-07-27 14:25:00,13.52,13.52,13.49,13.49,31200.0,8.8028,8.8028,8.7832,8.7832,31200.0
2009-07-27 14:30:00,13.5,13.5,13.49,13.49,19800.0,8.7897,8.7897,8.7832,8.7832,19800.0
2009-07-27 14:35:00,13.49,13.53,13.49,13.53,30200.0,8.7832,8.8093,8.7832,8.8093,30200.0
2009-07-27 14:40:00,13.54,13.56,13.53,13.56,52800.0,8.8158,8.8288,8.8093,8.8288,52800.0
2009-07-27 14:45:00,13.56,13.56,13.54,13.55,46000.0,8.8288,8.8288,8.8158,8.8223,46000.0
2009-07-27 14:50:00,13.55,13.55,13.53,13.54,39600.0,8.8223,8.8223,8.8093,8.8158,39600.0
2009-07-27 14:55:00,13.54,13.55,13.53,13.54,26800.0,8.8158,8.8223,8.8093,8.8158,26800.0
2009-07-27 15:00:00,13.54,13.54,13.51,13.52,38800.0,8.8158,8.8158,8.7962,8.8028,38800.0
2009-07-27 15:05:00,13.52,13.52,13.5,13.5,47600.0,8.8028,8.8028,8.7897,8.7897,47600.0
2009-07-27 15:10:00,13.5,13.5,13.49,13.5,23400.0,8.7897,8.7897,8.7832,8.7897,23400.0
2009-07-27 15:15:00,13.5,13.5,13.45,13.46,228800.0,8.7897,8.7897,8.7572,8.7637,228800.0
2009-07-27 15:20:00,13.46,13.47,13.45,13.46,435800.0,8.7637,8.7702,8.7572,8.7637,435800.0
2009-07-27 15:25:00,13.46,13.5,13.46,13.49,138400.0,8.7637,8.7897,8.7637,8.7832,138400.0
2009-07-27 15:30:00,13.49,13.49,13.47,13.48,102200.0,8.7832,8.7832,8.7702,8.7767,102200.0
2009-07-27 15:35:00,13.47,13.51,13.47,13.5,81600.0,8.7702,8.7962,8.7702,8.7897,81600.0
2009-07-27 15:40:00,13.5,13.53,13.49,13.51,125400.0,8.7897,8.8093,8.7832,8.7962,125400.0
2009-07-27 15:45:00,13.51,13.52,13.49,13.52,77200.0,8.7962,8.8028,8.7832,8.8028,77200.0
2009-07-27 15:50:00,13.52,13.54,13.5,13.51,344000.0,8.8028,8.8158,8.7897,8.7962,344000.0
2009-07-27 15:55:00,13.51,13.54,13.51,13.53,255400.0,8.7962,8.8158,8.7962,8.8093,255400.0
2009-07-28 09:30:00,13.43,13.52,13.43,13.49,93400.0,8.7442,8.8028,8.7442,8.7832,93400.0
2009-07-28 09:35:00,13.49,13.61,13.47,13.61,123400.0,8.7832,8.8614,8.7702,8.8614,123400.0
2009-07-28 09:40:00,13.62,13.65,13.6,13.62,77000.0,8.8679,8.8874,8.8548,8.8679,77000.0
2009-07-28 09:45:00,13.62,13.68,13.62,13.67,95800.0,8.8679,8.9069,8.8679,8.9004,95800.0
2009-07-28 09:50:00,13.67,13.67,13.6,13.64,107200.0,8.9004,8.9004,8.8548,8.8809,107200.0
2009-07-28 09:55:00,13.65,13.67,13.61,13.65,58200.0,8.8874,8.9004,8.8614,8.8874,58200.0
2009-07-28 10:00:00,13.65,13.65,13.54,13.54,158600.0,8.8874,8.8874,8.8158,8.8158,158600.0
2009-07-28 10:05:00,13.54,13.54,13.49,13.51,194400.0,8.8158,8.8158,8.7832,8.7962,194400.0
2009-07-28 10:10:00,13.51,13.53,13.46,13.47,164800.0,8.7962,8.8093,8.7637,8.7702,164800.0
2009-07-28 10:15:00,13.47,13.5,13.43,13.49,94400.0,8.7702,8.7897,8.7442,8.7832,94400.0
2009-07-28 10:20:00,13.49,13.5,13.47,13.49,88600.0,8.7832,8.7897,8.7702,8.7832,88600.0
2009-07-28 10:25:00,13.49,13.52,13.49,13.51,132200.0,8.7832,8.8028,8.7832,8.7962,132200.0
2009-07-28 10:30:00,13.51,13.54,13.5,13.51,81400.0,8.7962,8.8158,8.7897,8.7962,81400.0
2009-07-28 10:35:00,13.51,13.51,13.47,13.49,103600.0,8.7962,8.7962,8.7702,8.7832,103600.0
2009-07-28 10:40:00,13.49,13.51,13.48,13.51,77200.0,8.7832,8.7962,8.7767,8.7962,77200.0
2009-07-28 10:45:00,13.51,13.54,13.51,13.53,106000.0,8.7962,8.8158,8.7962,8.8093,106000.0
2009-07-28 10:50:00,13.53,13.53,13.52,13.52,40200.0,8.8093,8.8093,8.8028,8.8028,40200.0
2009-07-28 10:55:00,13.52,13.52,13.49,13.49,44000.0,8.8028,8.8028,8.7832,8.7832,44000.0
2009-07-28 11:00:00,13.49,13.5,13.46,13.47,68600.0,8.7832,8.7897,8.7637,8.7702,68600.0
2009-07-28 11:05:00,13.47,13.47,13.46,13.46,73600.0,8.7702,8.7702,8.7637,8.7637,73600.0
2009-07-28 11:10:00,13.46,13.47,13.43,13.46,77400.0,8.7637,8.7702,8.7442,8.7637,77400.0
2009-07-28 11:15:00,13.46,13.47,13.45,13.46,23400.0,8.7637,8.7702,8.7572,8.7637,23400.0
2009-07-28 11:20:00,13.46,13.47,13.46,13.47,55200.0,8.7637,8.7702,8.7637,8.7702,55200.0
2009-07-28 11:25:00,13.46,13.47,13.45,13.46,62200.0,8.7637,8.7702,8.7572,8.7637,62200.0
2009-07-28 11:30:00,13.47,13.47,13.4,13.41,130000.0,8.7702,8.7702,8.7246,8.7311,130000.0
2009-07-28 11:35:00,13.4,13.42,13.38,13.4,89000.0,8.7246,8.7376,8.7116,8.7246,89000.0
2009-07-28 11:40:00,13.4,13.4,13.38,13.38,57600.0,8.7246,8.7246,8.7116,8.7116,57600.0
2009-07-28 11:45:00,13.39,13.43,13.38,13.42,58200.0,8.7181,8.7442,8.7116,8.7376,58200.0
2009-07-28 11:50:00,13.42,13.45,13.41,13.45,45800.0,8.7376,8.7572,8.7311,8.7572,45800.0
2009-07-28 11:55:00,13.45,13.46,13.44,13.46,49800.0,8.7572,8.7637,8.7507,8.7637,49800.0
2009-07-28 12:00:00,13.46,13.46,13.45,13.45,10400.0,8.7637,8.7637,8.7572,8.7572,10400.0
2009-07-28 12:05:00,13.45,13.47,13.45,13.47,46600.0,8.7572,8.7702,8.7572,8.7702,46600.0
2009-07-28 12:10:00,13.47,13.47,13.47,13.47,45400.0,8.7702,8.7702,8.7702,8.7702,45400.0
2009-07-28 12:15:00,13.47,13.47,13.47,13.47,11000.0,8.7702,8.7702,8.7702,8.7702,11000.0
2009-07-28 12:20:00,13.47,13.47,13.47,13.47,34800.0,8.7702,8.7702,8.7702,8.7702,34800.0
2009-07-28 12:25:00,13.47,13.47,13.47,13.47,15600.0,8.7702,8.7702,8.7702,8.7702,15600.0
2009-07-28 12:30:00,13.47,13.47,13.47,13.47,25400.0,8.7702,8.7702,8.7702,8.7702,25400.0
2009-07-28 12:35:00,13.47,13.47,13.47,13.47,44400.0,8.7702,8.7702,8.7702,8.7702,44400.0
2009-07-28 12:40:00,13.47,13.49,13.47,13.47,52600.0,8.7702,8.7832,8.7702,8.7702,52600.0
2009-07-28 12:45:00,13.47,13.48,13.45,13.45,65000.0,8.7702,8.7767,8.7572,8.7572,65000.0
2009-07-28 12:50:00,13.46,13.46,13.44,13.45,46400.0,8.7637,8.7637,8.7507,8.7572,46400.0
2009-07-28 12:55:00,13.45,13.47,13.45,13.47,38200.0,8.7572,8.7702,8.7572,8.7702,38200.0
2009-07-28 13:00:00,13.47,13.47,13.44,13.44,27800.0,8.7702,8.7702,8.7507,8.7507,27800.0
2009-07-28 13:05:00,13.44,13.47,13.43,13.47,83000.0,8.7507,8.7702,8.7442,8.7702,83000.0
2009-07-28 13:10:00,13.47,13.49,13.46,13.47,126000.0,8.7702,8.7832,8.7637,8.7702,126000.0
2009-07-28 13:15:00,13.47,13.49,13.47,13.48,38400.0,8.7702,8.7832,8.7702,8.7767,38400.0
2009-07-28 13:20:00,13.48,13.5,13.47,13.49,45800.0,8.7767,8.7897,8.7702,8.7832,45800.0
2009-07-28 13:25:00,13.5,13.5,13.49,13.49,76000.0,8.7897,8.7897,8.7832,8.7832,76000.0
2009-07-28 13:30:00,13.49,13.5,13.48,13.49,121800.0,8.7832,8.7897,8.7767,8.7832,121800.0
2009-07-28 13:35:00,13.49,13.49,13.47,13.49,103600.0,8.7832,8.7832,8.7702,8.7832,103600.0
2009-07-28 13:40:00,13.49,13.49,13.47,13.48,37800.0,8.7832,8.7832,8.7702,8.7767,37800.0
2009-07-28 13:45:00,13.48,13.49,13.47,13.49,65000.0,8.7767,8.7832,8.7702,8.7832,65000.0
2009-07-28 13:50:00,13.48,13.49,13.47,13.49,101600.0,8.7767,8.7832,8.7702,8.7832,101600.0
2009-07-28 13:55:00,13.49,13.51,13.49,13.5,206600.0,8.7832,8.7962,8.7832,8.7897,206600.0
2009-07-28 14:00:00,13.5,13.5,13.48,13.5,96600.0,8.7897,8.7897,8.7767,8.7897,96600.0
2009-07-28 14:05:00,13.49,13.5,13.49,13.5,122000.0,8.7832,8.7897,8.7832,8.7897,122000.0
2009-07-28 14:10:00,13.5,13.51,13.49,13.49,69200.0,8.7897,8.7962,8.7832,8.7832,69200.0
2009-07-28 14:15:00,13.5,13.5,13.49,13.49,49000.0,8.7897,8.7897,8.7832,8.7832,49000.0
2009-07-28 14:20:00,13.49,13.5,13.49,13.5,81200.0,8.7832,8.7897,8.7832,8.7897,81200.0
2009-07-28 14:25:00,13.5,13.5,13.49,13.49,36600.0,8.7897,8.7897,8.7832,8.7832,36600.0
2009-07-28 14:30:00,13.5,13.57,13.5,13.56,205200.0,8.7897,8.8353,8.7897,8.8288,205200.0
2009-07-28 14:35:00,13.56,13.56,13.54,13.54,73600.0,8.8288,8.8288,8.8158,8.8158,73600.0
2009-07-28 14:40:00,13.54,13.55,13.51,13.51,122000.0,8.8158,8.8223,8.7962,8.7962,122000.0
2009-07-28 14:45:00,13.51,13.52,13.5,13.5,950600.0,8.7962,8.8028,8.7897,8.7897,950600.0
2009-07-28 14:50:00,13.5,13.51,13.47,13.47,60600.0,8.7897,8.7962,8.7702,8.7702,60600.0
2009-07-28 14:55:00,13.47,13.49,13.46,13.49,121800.0,8.7702,8.7832,8.7637,8.7832,121800.0
2009-07-28 15:00:00,13.49,13.49,13.47,13.47,58200.0,8.7832,8.7832,8.7702,8.7702,58200.0
2009-07-28 15:05:00,13.47,13.49,13.47,13.47,63400.0,8.7702,8.7832,8.7702,8.7702,63400.0
2009-07-28 15:10:00,13.47,13.49,13.47,13.49,89400.0,8.7702,8.7832,8.7702,8.7832,89400.0
2009-07-28 15:15:00,13.49,13.5,13.46,13.47,85600.0,8.7832,8.7897,8.7637,8.7702,85600.0
2009-07-28 15:20:00,13.47,13.49,13.46,13.47,81400.0,8.7702,8.7832,8.7637,8.7702,81400.0
2009-07-28 15:25:00,13.47,13.49,13.47,13.49,69200.0,8.7702,8.7832,8.7702,8.7832,69200.0
2009-07-28 15:30:00,13.49,13.51,13.47,13.51,74400.0,8.7832,8.7962,8.7702,8.7962,74400.0
2009-07-28 15:35:00,13.51,13.52,13.49,13.5,84400.0,8.7962,8.8028,8.7832,8.7897,84400.0
2009-07-28 15:40:00,13.5,13.55,13.49,13.54,122200.0,8.7897,8.8223,8.7832,8.8158,122200.0
2009-07-28 15:45:00,13.54,13.55,13.54,13.55,91000.0,8.8158,8.8223,8.8158,8.8223,91000.0
2009-07-28 15:50:00,13.55,13.55,13.53,13.53,145600.0,8.8223,8.8223,8.8093,8.8093,145600.0
2009-07-28 15:55:00,13.53,13.55,13.52,13.54,207000.0,8.8093,8.8223,8.8028,8.8158,207000.0
2009-07-29 09:30:00,13.5,13.56,13.42,13.44,100600.0,8.7897,8.8288,8.7376,8.7507,100600.0
2009-07-29 09:35:00,13.45,13.45,13.38,13.41,32200.0,8.7572,8.7572,8.7116,8.7311,32200.0
2009-07-29 09:40:00,13.4,13.42,13.34,13.36,93000.0,8.7246,8.7376,8.6856,8.6986,93000.0
2009-07-29 09:45:00,13.37,13.43,13.36,13.39,104800.0,8.7051,8.7442,8.6986,8.7181,104800.0
2009-07-29 09:50:00,13.4,13.4,13.32,13.35,74200.0,8.7246,8.7246,8.6725,8.6921,74200.0
2009-07-29 09:55:00,13.35,13.4,13.3,13.37,72800.0,8.6921,8.7246,8.6595,8.7051,72800.0
2009-07-29 10:00:00,13.37,13.43,13.37,13.43,59000.0,8.7051,8.7442,8.7051,8.7442,59000.0
2009-07-29 10:05:00,13.42,13.48,13.42,13.44,119200.0,8.7376,8.7767,8.7376,8.7507,119200.0
2009-07-29 10:10:00,13.44,13.46,13.42,13.46,157000.0,8.7507,8.7637,8.7376,8.7637,157000.0
2009-07-29 10:15:00,13.46,13.47,13.42,13.44,125000.0,8.7637,8.7702,8.7376,8.7507,125000.0
2009-07-29 10:20:00,13.44,13.45,13.43,13.43,141400.0,8.7507,8.7572,8.7442,8.7442,141400.0
2009-07-29 10:25:00,13.43,13.5,13.42,13.48,109800.0,8.7442,8.7897,8.7376,8.7767,109800.0
2009-07-29 10:30:00,13.49,13.49,13.43,13.43,183600.0,8.7832,8.7832,8.7442,8.7442,183600.0
2009-07-29 10:35:00,13.42,13.46,13.38,13.43,118400.0,8.7376,8.7637,8.7116,8.7442,118400.0
2009-07-29 10:40:00,13.41,13.47,13.4,13.43,85200.0,8.7311,8.7702,8.7246,8.7442,85200.0
2009-07-29 10:45:00,13.43,13.43,13.4,13.4,92600.0,8.7442,8.7442,8.7246,8.7246,92600.0
2009-07-29 10:50:00,13.4,13.41,13.37,13.4,51600.0,8.7246,8.7311,8.7051,8.7246,51600.0
2009-07-29 10:55:00,13.4,13.4,13.38,13.38,55400.0,8.7246,8.7246,8.7116,8.7116,55400.0
2009-07-29 11:00:00,13.38,13.41,13.37,13.37,52000.0,8.7116,8.7311,8.7051,8.7051,52000.0
2009-07-29 11:05:00,13.37,13.39,13.35,13.39,37400.0,8.7051,8.7181,8.6921,8.7181,37400.0
2009-07-29 11:10:00,13.39,13.41,13.37,13.38,32200.0,8.7181,8.7311,8.7051,8.7116,32200.0
2009-07-29 11:15:00,13.38,13.4,13.37,13.38,44400.0,8.7116,8.7246,8.7051,8.7116,44400.0
2009-07-29 11:20:00,13.38,13.4,13.37,13.38,1333200.0,8.7116,8.7246,8.7051,8.7116,1333200.0
2009-07-29 11:25:00,13.37,13.38,13.34,13.34,72600.0,8.7051,8.7116,8.6856,8.6856,72600.0
2009-07-29 11:30:00,13.35,13.35,13.33,13.33,28600.0,8.6921,8.6921,8.6791,8.6791,28600.0
2009-07-29 11:35:00,13.34,13.34,13.31,13.31,125800.0,8.6856,8.6856,8.666,8.666,125800.0
2009-07-29 11:40:00,13.31,13.35,13.31,13.35,97800.0,8.666,8.6921,8.666,8.6921,97800.0
2009-07-29 11:45:00,13.35,13.37,13.34,13.36,32800.0,8.6921,8.7051,8.6856,8.6986,32800.0
2009-07-29 11:50:00,13.36,13.38,13.35,13.37,39800.0,8.6986,8.7116,8.6921,8.7051,39800.0
2009-07-29 11:55:00,13.37,13.38,13.36,13.37,19400.0,8.7051,8.7116,8.6986,8.7051,19400.0
2009-07-29 12:00:00,13.38,13.4,13.37,13.4,201200.0,8.7116,8.7246,8.7051,8.7246,201200.0
2009-07-29 12:05:00,13.4,13.43,13.4,13.43,68400.0,8.7246,8.7442,8.7246,8.7442,68400.0
2009-07-29 12:10:00,13.42,13.43,13.42,13.42,10000.0,8.7376,8.7442,8.7376,8.7376,10000.0
2009-07-29 12:15:00,13.42,13.45,13.42,13.45,57600.0,8.7376,8.7572,8.7376,8.7572,57600.0
2009-07-29 12:20:00,13.45,13.46,13.45,13.45,38400.0,8.7572,8.7637,8.7572,8.7572,38400.0
2009-07-29 12:25:00,13.46,13.49,13.46,13.49,33600.0,8.7637,8.7832,8.7637,8.7832,33600.0
2009-07-29 12:30:00,13.49,13.49,13.47,13.47,26400.0,8.7832,8.7832,8.7702,8.7702,26400.0
2009-07-29 12:35:00,13.47,13.52,13.47,13.52,24600.0,8.7702,8.8028,8.7702,8.8028,24600.0
2009-07-29 12:40:00,13.52,13.53,13.49,13.5,72600.0,8.8028,8.8093,8.7832,8.7897,72600.0
2009-07-29 12:45:00,13.5,13.5,13.48,13.49,23800.0,8.7897,8.7897,8.7767,8.7832,23800.0
2009-07-29 12:50:00,13.49,13.49,13.47,13.49,36800.0,8.7832,8.7832,8.7702,8.7832,36800.0
2009-07-29 12:55:00,13.49,13.49,13.47,13.47,13800.0,8.7832,8.7832,8.7702,8.7702,13800.0
2009-07-29 13:00:00,13.47,13.47,13.41,13.43,65000.0,8.7702,8.7702,8.7311,8.7442,65000.0
2009-07-29 13:05:00,13.42,13.45,13.41,13.42,55600.0,8.7376,8.7572,8.7311,8.7376,55600.0
2009-07-29 13:10:00,13.41,13.42,13.38,13.4,72600.0,8.7311,8.7376,8.7116,8.7246,72600.0
2009-07-29 13:15:00,13.4,13.42,13.4,13.41,20000.0,8.7246,8.7376,8.7246,8.7311,20000.0
2009-07-29 13:20:00,13.4,13.41,13.4,13.4,14600.0,8.7246,8.7311,8.7246,8.7246,14600.0
2009-07-29 13:25:00,13.4,13.4,13.38,13.38,29000.0,8.7246,8.7246,8.7116,8.7116,29000.0
2009-07-29 13:30:00,13.38,13.38,13.33,13.34,68600.0,8.7116,8.7116,8.6791,8.6856,68600.0
2009-07-29 13:35:00,13.34,13.38,13.34,13.37,39000.0,8.6856,8.7116,8.6856,8.7051,39000.0
2009-07-29 13:40:00,13.37,13.4,13.37,13.4,44200.0,8.7051,8.7246,8.7051,8.7246,44200.0
2009-07-29 13:45:00,13.4,13.4,13.38,13.4,39200.0,8.7246,8.7246,8.7116,8.7246,39200.0
2009-07-29 13:50:00,13.4,13.4,13.38,13.4,44800.0,8.7246,8.7246,8.7116,8.7246,44800.0
2009-07-29 13:55:00,13.4,13.41,13.4,13.41,29000.0,8.7246,8.7311,8.7246,8.7311,29000.0
2009-07-29 14:00:00,13.41,13.44,13.4,13.43,57600.0,8.7311,8.7507,8.7246,8.7442,57600.0
2009-07-29 14:05:00,13.43,13.43,13.4,13.41,40200.0,8.7442,8.7442,8.7246,8.7311,40200.0
2009-07-29 14:10:00,13.41,13.43,13.4,13.42,32800.0,8.7311,8.7442,8.7246,8.7376,32800.0
2009-07-29 14:15:00,13.42,13.46,13.42,13.46,68000.0,8.7376,8.7637,8.7376,8.7637,68000.0
2009-07-29 14:20:00,13.45,13.46,13.44,13.45,53400.0,8.7572,8.7637,8.7507,8.7572,53400.0
2009-07-29 14:25:00,13.45,13.49,13.45,13.48,57400.0,8.7572,8.7832,8.7572,8.7767,57400.0
2009-07-29 14:30:00,13.47,13.47,13.46,13.47,31600.0,8.7702,8.7702,8.7637,8.7702,31600.0
2009-07-29 14:35:00,13.47,13.47,13.45,13.45,32000.0,8.7702,8.7702,8.7572,8.7572,32000.0
2009-07-29 14:40:00,13.45,13.46,13.42,13.43,38000.0,8.7572,8.7637,8.7376,8.7442,38000.0
2009-07-29 14:45:00,13.42,13.43,13.42,13.42,36400.0,8.7376,8.7442,8.7376,8.7376,36400.0
2009-07-29 14:50:00,13.43,13.44,13.41,13.42,33600.0,8.7442,8.7507,8.7311,8.7376,33600.0
2009-07-29 14:55:00,13.42,13.42,13.4,13.4,32200.0,8.7376,8.7376,8.7246,8.7246,32200.0
2009-07-29 15:00:00,13.4,13.43,13.4,13.43,30000.0,8.7246,8.7442,8.7246,8.7442,30000.0
2009-07-29 15:05:00,13.43,13.44,13.42,13.43,32600.0,8.7442,8.7507,8.7376,8.7442,32600.0
2009-07-29 15:10:00,13.43,13.45,13.42,13.44,35000.0,8.7442,8.7572,8.7376,8.7507,35000.0
2009-07-29 15:15:00,13.44,13.44,13.42,13.43,47200.0,8.7507,8.7507,8.7376,8.7442,47200.0
2009-07-29 15:20:00,13.43,13.46,13.43,13.45,45800.0,8.7442,8.7637,8.7442,8.7572,45800.0
2009-07-29 15:25:00,13.45,13.45,13.44,13.45,37400.0,8.7572,8.7572,8.7507,8.7572,37400.0
2009-07-29 15:30:00,13.45,13.45,13.44,13.45,28800.0,8.7572,8.7572,8.7507,8.7572,28800.0
2009-07-29 15:35:00,13.45,13.49,13.44,13.48,124600.0,8.7572,8.7832,8.7507,8.7767,124600.0
2009-07-29 15:40:00,13.49,13.49,13.47,13.47,53200.0,8.7832,8.7832,8.7702,8.7702,53200.0
2009-07-29 15:45:00,13.47,13.49,13.47,13.49,55400.0,8.7702,8.7832,8.7702,8.7832,55400.0
2009-07-29 15:50:00,13.49,13.5,13.46,13.48,155800.0,8.7832,8.7897,8.7637,8.7767,155800.0
2009-07-29 15:55:00,13.47,13.5,13.47,13.5,172000.0,8.7702,8.7897,8.7702,8.7897,172000.0
2009-07-30 09:30:00,13.68,13.78,13.65,13.78,96600.0,8.9069,8.972,8.8874,8.972,96600.0
2009-07-30 09:35:00,13.79,13.83,13.79,13.81,48200.0,8.9786,9.0046,8.9786,8.9916,48200.0
2009-07-30 09:40:00,13.81,13.84,13.79,13.81,51800.0,8.9916,9.0111,8.9786,8.9916,51800.0
2009-07-30 09:45:00,13.81,13.81,13.75,13.75,80800.0,8.9916,8.9916,8.9525,8.9525,80800.0
2009-07-30 09:50:00,13.74,13.77,13.73,13.77,93200.0,8.946,8.9655,8.9395,8.9655,93200.0
2009-07-30 09:55:00,13.77,13.82,13.77,13.81,112400.0,8.9655,8.9981,8.9655,8.9916,112400.0
2009-07-30 10:00:00,13.81,13.86,13.74,13.74,134000.0,8.9916,9.0241,8.946,8.946,134000.0
2009-07-30 10:05:00,13.74,13.8,13.73,13.79,93600.0,8.946,8.9851,8.9395,8.9786,93600.0
2009-07-30 10:10:00,13.78,13.81,13.77,13.78,83600.0,8.972,8.9916,8.9655,8.972,83600.0
2009-07-30 10:15:00,13.78,13.79,13.74,13.74,76200.0,8.972,8.9786,8.946,8.946,76200.0
2009-07-30 10:20:00,13.74,13.76,13.68,13.68,90800.0,8.946,8.959,8.9069,8.9069,90800.0
2009-07-30 10:25:00,13.69,13.74,13.69,13.74,64200.0,8.9134,8.946,8.9134,8.946,64200.0
2009-07-30 10:30:00,13.74,13.75,13.72,13.74,89000.0,8.946,8.9525,8.933,8.946,89000.0
2009-07-30 10:35:00,13.74,13.79,13.73,13.78,78200.0,8.946,8.9786,8.9395,8.972,78200.0
2009-07-30 10:40:00,13.78,13.8,13.74,13.75,43800.0,8.972,8.9851,8.946,8.9525,43800.0
2009-07-30 10:45:00,13.75,13.78,13.74,13.76,27600.0,8.9525,8.972,8.946,8.959,27600.0
2009-07-30 10:50:00,13.76,13.77,13.72,13.74,26200.0,8.959,8.9655,8.933,8.946,26200.0
2009-07-30 10:55:00,13.74,13.75,13.74,13.74,52600.0,8.946,8.9525,8.946,8.946,52600.0
2009-07-30 11:00:00,13.74,13.74,13.7,13.7,53000.0,8.946,8.946,8.92,8.92,53000.0
2009-07-30 11:05:00,13.7,13.71,13.66,13.68,48600.0,8.92,8.9265,8.8939,8.9069,48600.0
2009-07-30 11:10:00,13.67,13.69,13.67,13.68,39400.0,8.9004,8.9134,8.9004,8.9069,39400.0
2009-07-30 11:15:00,13.67,13.69,13.66,13.67,34200.0,8.9004,8.9134,8.8939,8.9004,34200.0
2009-07-30 11:20:00,13.67,13.68,13.65,13.66,41400.0,8.9004,8.9069,8.8874,8.8939,41400.0
2009-07-30 11:25:00,13.66,13.67,13.63,13.63,71800.0,8.8939,8.9004,8.8744,8.8744,71800.0
2009-07-30 11:30:00,13.63,13.65,13.62,13.63,48600.0,8.8744,8.8874,8.8679,8.8744,48600.0
2009-07-30 11:35:00,13.62,13.63,13.59,13.59,66600.0,8.8679,8.8744,8.8483,8.8483,66600.0
2009-07-30 11:40:00,13.59,13.59,13.57,13.58,60600.0,8.8483,8.8483,8.8353,8.8418,60600.0
2009-07-30 11:45:00,13.58,13.58,13.56,13.58,47200.0,8.8418,8.8418,8.8288,8.8418,47200.0
2009-07-30 11:50:00,13.58,13.58,13.51,13.51,83200.0,8.8418,8.8418,8.7962,8.7962,83200.0
2009-07-30 11:55:00,13.52,13.53,13.49,13.49,65800.0,8.8028,8.8093,8.7832,8.7832,65800.0
2009-07-30 12:00:00,13.49,13.52,13.48,13.49,51400.0,8.7832,8.8028,8.7767,8.7832,51400.0
2009-07-30 12:05:00,13.49,13.49,13.47,13.48,89400.0,8.7832,8.7832,8.7702,8.7767,89400.0
2009-07-30 12:10:00,13.47,13.47,13.44,13.46,106000.0,8.7702,8.7702,8.7507,8.7637,106000.0
2009-07-30 12:15:00,13.47,13.49,13.46,13.47,73200.0,8.7702,8.7832,8.7637,8.7702,73200.0
2009-07-30 12:20:00,13.47,13.48,13.46,13.47,69800.0,8.7702,8.7767,8.7637,8.7702,69800.0
2009-07-30 12:25:00,13.47,13.47,13.43,13.44,98000.0,8.7702,8.7702,8.7442,8.7507,98000.0
2009-07-30 12:30:00,13.44,13.5,13.44,13.5,50600.0,8.7507,8.7897,8.7507,8.7897,50600.0
2009-07-30 12:35:00,13.5,13.5,13.47,13.47,57600.0,8.7897,8.7897,8.7702,8.7702,57600.0
2009-07-30 12:40:00,13.47,13.5,13.47,13.48,36400.0,8.7702,8.7897,8.7702,8.7767,36400.0
2009-07-30 12:45:00,13.48,13.5,13.48,13.49,52000.0,8.7767,8.7897,8.7767,8.7832,52000.0
2009-07-30 12:50:00,13.49,13.49,13.46,13.47,91000.0,8.7832,8.7832,8.7637,8.7702,91000.0
2009-07-30 12:55:00,13.47,13.47,13.46,13.46,102800.0,8.7702,8.7702,8.7637,8.7637,102800.0
2009-07-30 13:00:00,13.46,13.5,13.46,13.49,160800.0,8.7637,8.7897,8.7637,8.7832,160800.0
2009-07-30 13:05:00,13.49,13.49,13.47,13.48,287000.0,8.7832,8.7832,8.7702,8.7767,287000.0
2009-07-30 13:10:00,13.48,13.48,13.47,13.47,135400.0,8.7767,8.7767,8.7702,8.7702,135400.0
2009-07-30 13:15:00,13.47,13.49,13.45,13.48,54800.0,8.7702,8.7832,8.7572,8.7767,54800.0
2009-07-30 13:20:00,13.48,13.52,13.48,13.49,68600.0,8.7767,8.8028,8.7767,8.7832,68600.0
2009-07-30 13:25:00,13.49,13.49,13.48,13.49,9400.0,8.7832,8.7832,8.7767,8.7832,9400.0
2009-07-30 13:30:00,13.49,13.51,13.49,13.51,61200.0,8.7832,8.7962,8.7832,8.7962,61200.0
2009-07-30 13:35:00,13.51,13.52,13.51,13.52,32000.0,8.7962,8.8028,8.7962,8.8028,32000.0
2009-07-30 13:40:00,13.52,13.54,13.52,13.54,65000.0,8.8028,8.8158,8.8028,8.8158,65000.0
2009-07-30 13:45:00,13.54,13.54,13.51,13.53,33600.0,8.8158,8.8158,8.7962,8.8093,33600.0
2009-07-30 13:50:00,13.53,13.54,13.53,13.54,55600.0,8.8093,8.8158,8.8093,8.8158,55600.0
2009-07-30 13:55:00,13.53,13.53,13.49,13.51,47800.0,8.8093,8.8093,8.7832,8.7962,47800.0
2009-07-30 14:00:00,13.51,13.52,13.5,13.52,21400.0,8.7962,8.8028,8.7897,8.8028,21400.0
2009-07-30 14:05:00,13.52,13.52,13.47,13.48,85400.0,8.8028,8.8028,8.7702,8.7767,85400.0
2009-07-30 14:10:00,13.48,13.48,13.43,13.45,152400.0,8.7767,8.7767,8.7442,8.7572,152400.0
2009-07-30 14:15:00,13.45,13.46,13.44,13.44,67800.0,8.7572,8.7637,8.7507,8.7507,67800.0
2009-07-30 14:20:00,13.44,13.47,13.44,13.46,77800.0,8.7507,8.7702,8.7507,8.7637,77800.0
2009-07-30 14:25:00,13.47,13.49,13.46,13.47,95600.0,8.7702,8.7832,8.7637,8.7702,95600.0
2009-07-30 14:30:00,13.47,13.48,13.47,13.48,99000.0,8.7702,8.7767,8.7702,8.7767,99000.0
2009-07-30 14:35:00,13.48,13.49,13.47,13.48,110000.0,8.7767,8.7832,8.7702,8.7767,110000.0
2009-07-30 14:40:00,13.49,13.53,13.49,13.53,52000.0,8.7832,8.8093,8.7832,8.8093,52000.0
2009-07-30 14:45:00,13.53,13.53,13.52,13.52,47200.0,8.8093,8.8093,8.8028,8.8028,47200.0
2009-07-30 14:50:00,13.52,13.55,13.51,13.54,71800.0,8.8028,8.8223,8.7962,8.8158,71800.0
2009-07-30 14:55:00,13.54,13.56,13.53,13.54,43600.0,8.8158,8.8288,8.8093,8.8158,43600.0
2009-07-30 15:00:00,13.54,13.58,13.54,13.56,53600.0,8.8158,8.8418,8.8158,8.8288,53600.0
2009-07-30 15:05:00,13.56,13.58,13.56,13.58,191000.0,8.8288,8.8418,8.8288,8.8418,191000.0
2009-07-30 15:10:00,13.58,13.58,13.53,13.54,122800.0,8.8418,8.8418,8.8093,8.8158,122800.0
2009-07-30 15:15:00,13.54,13.56,13.54,13.56,58000.0,8.8158,8.8288,8.8158,8.8288,58000.0
2009-07-30 15:20:00,13.56,13.58,13.56,13.56,70600.0,8.8288,8.8418,8.8288,8.8288,70600.0
2009-07-30 15:25:00,13.56,13.56,13.54,13.56,47200.0,8.8288,8.8288,8.8158,8.8288,47200.0
2009-07-30 15:30:00,13.56,13.56,13.53,13.53,52000.0,8.8288,8.8288,8.8093,8.8093,52000.0
2009-07-30 15:35:00,13.53,13.53,13.49,13.51,95200.0,8.8093,8.8093,8.7832,8.7962,95200.0
2009-07-30 15:40:00,13.51,13.51,13.43,13.46,169000.0,8.7962,8.7962,8.7442,8.7637,169000.0
2009-07-30 15:45:00,13.46,13.48,13.45,13.47,163600.0,8.7637,8.7767,8.7572,8.7702,163600.0
2009-07-30 15:50:00,13.47,13.51,13.47,13.47,536200.0,8.7702,8.7962,8.7702,8.7702,536200.0
2009-07-30 15:55:00,13.47,13.49,13.46,13.49,254200.0,8.7702,8.7832,8.7637,8.7832,254200.0
2009-07-31 09:30:00,13.47,13.49,13.42,13.43,112800.0,8.7702,8.7832,8.7376,8.7442,112800.0
2009-07-31 09:35:00,13.45,13.51,13.35,13.35,161400.0,8.7572,8.7962,8.6921,8.6921,161400.0
2009-07-31 09:40:00,13.36,13.46,13.34,13.37,117800.0,8.6986,8.7637,8.6856,8.7051,117800.0
2009-07-31 09:45:00,13.36,13.48,13.36,13.46,126600.0,8.6986,8.7767,8.6986,8.7637,126600.0
2009-07-31 09:50:00,13.45,13.47,13.42,13.44,85200.0,8.7572,8.7702,8.7376,8.7507,85200.0
2009-07-31 09:55:00,13.44,13.47,13.36,13.38,166800.0,8.7507,8.7702,8.6986,8.7116,166800.0
2009-07-31 10:00:00,13.37,13.39,13.33,13.39,95000.0,8.7051,8.7181,8.6791,8.7181,95000.0
2009-07-31 10:05:00,13.4,13.4,13.33,13.38,147200.0,8.7246,8.7246,8.6791,8.7116,147200.0
2009-07-31 10:10:00,13.38,13.45,13.38,13.41,103400.0,8.7116,8.7572,8.7116,8.7311,103400.0
2009-07-31 10:15:00,13.42,13.47,13.4,13.44,79400.0,8.7376,8.7702,8.7246,8.7507,79400.0
2009-07-31 10:20:00,13.44,13.49,13.44,13.47,121400.0,8.7507,8.7832,8.7507,8.7702,121400.0
2009-07-31 10:25:00,13.47,13.49,13.46,13.46,84200.0,8.7702,8.7832,8.7637,8.7637,84200.0
2009-07-31 10:30:00,13.46,13.47,13.45,13.46,62200.0,8.7637,8.7702,8.7572,8.7637,62200.0
2009-07-31 10:35:00,13.46,13.47,13.42,13.42,74600.0,8.7637,8.7702,8.7376,8.7376,74600.0
2009-07-31 10:40:00,13.42,13.5,13.42,13.5,34200.0,8.7376,8.7897,8.7376,8.7897,34200.0
2009-07-31 10:45:00,13.5,13.51,13.49,13.5,27000.0,8.7897,8.7962,8.7832,8.7897,27000.0
2009-07-31 10:50:00,13.49,13.53,13.49,13.53,43200.0,8.7832,8.8093,8.7832,8.8093,43200.0
2009-07-31 10:55:00,13.52,13.54,13.51,13.51,56400.0,8.8028,8.8158,8.7962,8.7962,56400.0
2009-07-31 11:00:00,13.51,13.52,13.47,13.47,62400.0,8.7962,8.8028,8.7702,8.7702,62400.0
2009-07-31 11:05:00,13.47,13.47,13.46,13.46,21000.0,8.7702,8.7702,8.7637,8.7637,21000.0
2009-07-31 11:10:00,13.46,13.49,13.46,13.48,21600.0,8.7637,8.7832,8.7637,8.7767,21600.0
2009-07-31 11:15:00,13.48,13.49,13.45,13.45,22400.0,8.7767,8.7832,8.7572,8.7572,22400.0
2009-07-31 11:20:00,13.44,13.45,13.43,13.44,42200.0,8.7507,8.7572,8.7442,8.7507,42200.0
2009-07-31 11:25:00,13.44,13.47,13.44,13.46,18400.0,8.7507,8.7702,8.7507,8.7637,18400.0
2009-07-31 11:30:00,13.46,13.47,13.44,13.47,39800.0,8.7637,8.7702,8.7507,8.7702,39800.0
2009-07-31 11:35:00,13.47,13.51,13.47,13.51,26400.0,8.7702,8.7962,8.7702,8.7962,26400.0
2009-07-31 11:40:00,13.51,13.53,13.5,13.53,27800.0,8.7962,8.8093,8.7897,8.8093,27800.0
2009-07-31 11:45:00,13.53,13.53,13.52,13.52,19200.0,8.8093,8.8093,8.8028,8.8028,19200.0
2009-07-31 11:50:00,13.52,13.53,13.51,13.53,23800.0,8.8028,8.8093,8.7962,8.8093,23800.0
2009-07-31 11:55:00,13.53,13.54,13.51,13.52,15000.0,8.8093,8.8158,8.7962,8.8028,15000.0
2009-07-31 12:00:00,13.52,13.53,13.51,13.51,14800.0,8.8028,8.8093,8.7962,8.7962,14800.0
2009-07-31 12:05:00,13.51,13.52,13.5,13.52,8800.0,8.7962,8.8028,8.7897,8.8028,8800.0
2009-07-31 12:10:00,13.52,13.52,13.5,13.5,7400.0,8.8028,8.8028,8.7897,8.7897,7400.0
2009-07-31 12:15:00,13.5,13.5,13.49,13.5,24000.0,8.7897,8.7897,8.7832,8.7897,24000.0
2009-07-31 12:20:00,13.5,13.52,13.5,13.52,31200.0,8.7897,8.8028,8.7897,8.8028,31200.0
2009-07-31 12:25:00,13.52,13.53,13.52,13.52,7600.0,8.8028,8.8093,8.8028,8.8028,7600.0
2009-07-31 12:30:00,13.52,13.52,13.49,13.49,10800.0,8.8028,8.8028,8.7832,8.7832,10800.0
2009-07-31 12:35:00,13.49,13.49,13.49,13.49,5600.0,8.7832,8.7832,8.7832,8.7832,5600.0
2009-07-31 12:40:00,13.49,13.49,13.48,13.49,12400.0,8.7832,8.7832,8.7767,8.7832,12400.0
2009-07-31 12:45:00,13.49,13.51,13.49,13.51,7200.0,8.7832,8.7962,8.7832,8.7962,7200.0
2009-07-31 12:50:00,13.51,13.51,13.48,13.49,12800.0,8.7962,8.7962,8.7767,8.7832,12800.0
2009-07-31 12:55:00,13.49,13.52,13.49,13.51,23200.0,8.7832,8.8028,8.7832,8.7962,23200.0
2009-07-31 13:00:00,13.51,13.51,13.5,13.51,8800.0,8.7962,8.7962,8.7897,8.7962,8800.0
2009-07-31 13:05:00,13.51,13.51,13.5,13.51,7400.0,8.7962,8.7962,8.7897,8.7962,7400.0
2009-07-31 13:10:00,13.51,13.52,13.51,13.51,12400.0,8.7962,8.8028,8.7962,8.7962,12400.0
2009-07-31 13:15:00,13.51,13.51,13.51,13.51,14800.0,8.7962,8.7962,8.7962,8.7962,14800.0
2009-07-31 13:20:00,13.51,13.51,13.51,13.51,5400.0,8.7962,8.7962,8.7962,8.7962,5400.0
2009-07-31 13:25:00,13.51,13.53,13.51,13.53,14400.0,8.7962,8.8093,8.7962,8.8093,14400.0
2009-07-31 13:30:00,13.53,13.54,13.52,13.52,16200.0,8.8093,8.8158,8.8028,8.8028,16200.0
2009-07-31 13:35:00,13.52,13.52,13.52,13.52,4600.0,8.8028,8.8028,8.8028,8.8028,4600.0
2009-07-31 13:40:00,13.52,13.53,13.52,13.53,22400.0,8.8028,8.8093,8.8028,8.8093,22400.0
2009-07-31 13:45:00,13.53,13.54,13.53,13.53,10000.0,8.8093,8.8158,8.8093,8.8093,10000.0
2009-07-31 13:50:00,13.53,13.53,13.52,13.53,21000.0,8.8093,8.8093,8.8028,8.8093,21000.0
2009-07-31 13:55:00,13.53,13.53,13.52,13.53,28400.0,8.8093,8.8093,8.8028,8.8093,28400.0
2009-07-31 14:00:00,13.53,13.54,13.52,13.53,12800.0,8.8093,8.8158,8.8028,8.8093,12800.0
2009-07-31 14:05:00,13.53,13.53,13.5,13.51,40600.0,8.8093,8.8093,8.7897,8.7962,40600.0
2009-07-31 14:10:00,13.52,13.55,13.52,13.53,49400.0,8.8028,8.8223,8.8028,8.8093,49400.0
2009-07-31 14:15:00,13.53,13.53,13.52,13.53,13800.0,8.8093,8.8093,8.8028,8.8093,13800.0
2009-07-31 14:20:00,13.53,13.54,13.51,13.52,19600.0,8.8093,8.8158,8.7962,8.8028,19600.0
2009-07-31 14:25:00,13.51,13.52,13.5,13.51,15600.0,8.7962,8.8028,8.7897,8.7962,15600.0
2009-07-31 14:30:00,13.51,13.51,13.5,13.51,16400.0,8.7962,8.7962,8.7897,8.7962,16400.0
2009-07-31 14:35:00,13.51,13.51,13.49,13.49,29400.0,8.7962,8.7962,8.7832,8.7832,29400.0
2009-07-31 14:40:00,13.5,13.51,13.47,13.47,50000.0,8.7897,8.7962,8.7702,8.7702,50000.0
2009-07-31 14:45:00,13.47,13.47,13.46,13.47,17400.0,8.7702,8.7702,8.7637,8.7702,17400.0
2009-07-31 14:50:00,13.46,13.47,13.46,13.47,33600.0,8.7637,8.7702,8.7637,8.7702,33600.0
2009-07-31 14:55:00,13.47,13.49,13.46,13.48,30600.0,8.7702,8.7832,8.7637,8.7767,30600.0
2009-07-31 15:00:00,13.47,13.48,13.47,13.47,28800.0,8.7702,8.7767,8.7702,8.7702,28800.0
2009-07-31 15:05:00,13.47,13.49,13.47,13.48,37600.0,8.7702,8.7832,8.7702,8.7767,37600.0
2009-07-31 15:10:00,13.49,13.49,13.48,13.49,22400.0,8.7832,8.7832,8.7767,8.7832,22400.0
2009-07-31 15:15:00,13.49,13.51,13.49,13.51,23600.0,8.7832,8.7962,8.7832,8.7962,23600.0
2009-07-31 15:20:00,13.5,13.51,13.49,13.49,86800.0,8.7897,8.7962,8.7832,8.7832,86800.0
2009-07-31 15:25:00,13.49,13.52,13.49,13.49,43200.0,8.7832,8.8028,8.7832,8.7832,43200.0
2009-07-31 15:30:00,13.49,13.49,13.47,13.49,68000.0,8.7832,8.7832,8.7702,8.7832,68000.0
2009-07-31 15:35:00,13.49,13.49,13.47,13.48,67400.0,8.7832,8.7832,8.7702,8.7767,67400.0
2009-07-31 15:40:00,13.47,13.47,13.45,13.47,108600.0,8.7702,8.7702,8.7572,8.7702,108600.0
2009-07-31 15:45:00,13.47,13.47,13.46,13.47,83400.0,8.7702,8.7702,8.7637,8.7702,83400.0
2009-07-31 15:50:00,13.47,13.48,13.43,13.45,602200.0,8.7702,8.7767,8.7442,8.7572,602200.0
2009-07-31 15:55:00,13.45,13.46,13.44,13.46,593800.0,8.7572,8.7637,8.7507,8.7637,593800.0
2009-08-03 09:30:00,13.56,13.61,13.52,13.59,96800.0,8.8288,8.8614,8.8028,8.8483,96800.0
2009-08-03 09:35:00,13.59,13.68,13.59,13.64,90200.0,8.8483,8.9069,8.8483,8.8809,90200.0
2009-08-03 09:40:00,13.64,13.64,13.49,13.54,75200.0,8.8809,8.8809,8.7832,8.8158,75200.0
2009-08-03 09:45:00,13.54,13.56,13.52,13.55,65600.0,8.8158,8.8288,8.8028,8.8223,65600.0
2009-08-03 09:50:00,13.54,13.54,13.46,13.47,250800.0,8.8158,8.8158,8.7637,8.7702,250800.0
2009-08-03 09:55:00,13.47,13.52,13.47,13.49,115000.0,8.7702,8.8028,8.7702,8.7832,115000.0
2009-08-03 10:00:00,13.49,13.57,13.49,13.54,137800.0,8.7832,8.8353,8.7832,8.8158,137800.0
2009-08-03 10:05:00,13.54,13.56,13.45,13.45,134000.0,8.8158,8.8288,8.7572,8.7572,134000.0
2009-08-03 10:10:00,13.45,13.51,13.44,13.51,70600.0,8.7572,8.7962,8.7507,8.7962,70600.0
2009-08-03 10:15:00,13.51,13.53,13.46,13.49,122800.0,8.7962,8.8093,8.7637,8.7832,122800.0
2009-08-03 10:20:00,13.49,13.51,13.46,13.47,79600.0,8.7832,8.7962,8.7637,8.7702,79600.0
2009-08-03 10:25:00,13.47,13.54,13.47,13.52,75600.0,8.7702,8.8158,8.7702,8.8028,75600.0
2009-08-03 10:30:00,13.51,13.55,13.48,13.48,164000.0,8.7962,8.8223,8.7767,8.7767,164000.0
2009-08-03 10:35:00,13.49,13.49,13.47,13.49,71000.0,8.7832,8.7832,8.7702,8.7832,71000.0
2009-08-03 10:40:00,13.49,13.51,13.47,13.5,107000.0,8.7832,8.7962,8.7702,8.7897,107000.0
2009-08-03 10:45:00,13.51,13.53,13.5,13.52,46800.0,8.7962,8.8093,8.7897,8.8028,46800.0
2009-08-03 10:50:00,13.52,13.53,13.51,13.52,49000.0,8.8028,8.8093,8.7962,8.8028,49000.0
2009-08-03 10:55:00,13.52,13.53,13.46,13.47,69400.0,8.8028,8.8093,8.7637,8.7702,69400.0
2009-08-03 11:00:00,13.47,13.49,13.47,13.49,28200.0,8.7702,8.7832,8.7702,8.7832,28200.0
2009-08-03 11:05:00,13.49,13.5,13.47,13.5,31600.0,8.7832,8.7897,8.7702,8.7897,31600.0
2009-08-03 11:10:00,13.51,13.51,13.49,13.49,23200.0,8.7962,8.7962,8.7832,8.7832,23200.0
2009-08-03 11:15:00,13.49,13.49,13.43,13.44,92000.0,8.7832,8.7832,8.7442,8.7507,92000.0
2009-08-03 11:20:00,13.44,13.49,13.44,13.48,61200.0,8.7507,8.7832,8.7507,8.7767,61200.0
2009-08-03 11:25:00,13.47,13.49,13.45,13.46,31200.0,8.7702,8.7832,8.7572,8.7637,31200.0
2009-08-03 11:30:00,13.45,13.48,13.45,13.47,62600.0,8.7572,8.7767,8.7572,8.7702,62600.0
2009-08-03 11:35:00,13.47,13.5,13.47,13.5,47200.0,8.7702,8.7897,8.7702,8.7897,47200.0
2009-08-03 11:40:00,13.5,13.52,13.49,13.51,81600.0,8.7897,8.8028,8.7832,8.7962,81600.0
2009-08-03 11:45:00,13.52,13.54,13.5,13.52,139200.0,8.8028,8.8158,8.7897,8.8028,139200.0
2009-08-03 11:50:00,13.52,13.54,13.52,13.54,55200.0,8.8028,8.8158,8.8028,8.8158,55200.0
2009-08-03 11:55:00,13.54,13.57,13.54,13.56,55600.0,8.8158,8.8353,8.8158,8.8288,55600.0
2009-08-03 12:00:00,13.56,13.58,13.54,13.57,32600.0,8.8288,8.8418,8.8158,8.8353,32600.0
2009-08-03 12:05:00,13.57,13.59,13.55,13.56,64400.0,8.8353,8.8483,8.8223,8.8288,64400.0
2009-08-03 12:10:00,13.55,13.55,13.54,13.54,30200.0,8.8223,8.8223,8.8158,8.8158,30200.0
2009-08-03 12:15:00,13.54,13.55,13.54,13.55,24600.0,8.8158,8.8223,8.8158,8.8223,24600.0
2009-08-03 12:20:00,13.54,13.55,13.53,13.55,22800.0,8.8158,8.8223,8.8093,8.8223,22800.0
2009-08-03 12:25:00,13.55,13.56,13.54,13.55,21200.0,8.8223,8.8288,8.8158,8.8223,21200.0
2009-08-03 12:30:00,13.55,13.57,13.54,13.56,42200.0,8.8223,8.8353,8.8158,8.8288,42200.0
2009-08-03 12:35:00,13.56,13.57,13.54,13.57,47600.0,8.8288,8.8353,8.8158,8.8353,47600.0
2009-08-03 12:40:00,13.57,13.58,13.56,13.58,32400.0,8.8353,8.8418,8.8288,8.8418,32400.0
2009-08-03 12:45:00,13.58,13.6,13.58,13.59,19200.0,8.8418,8.8548,8.8418,8.8483,19200.0
2009-08-03 12:50:00,13.59,13.6,13.58,13.59,132600.0,8.8483,8.8548,8.8418,8.8483,132600.0
2009-08-03 12:55:00,13.59,13.6,13.59,13.6,48800.0,8.8483,8.8548,8.8483,8.8548,48800.0
2009-08-03 13:00:00,13.6,13.63,13.6,13.63,45800.0,8.8548,8.8744,8.8548,8.8744,45800.0
2009-08-03 13:05:00,13.63,13.63,13.62,13.62,32200.0,8.8744,8.8744,8.8679,8.8679,32200.0
2009-08-03 13:10:00,13.63,13.63,13.62,13.62,19400.0,8.8744,8.8744,8.8679,8.8679,19400.0
2009-08-03 13:15:00,13.62,13.63,13.61,13.63,33200.0,8.8679,8.8744,8.8614,8.8744,33200.0
2009-08-03 13:20:00,13.63,13.64,13.62,13.63,27200.0,8.8744,8.8809,8.8679,8.8744,27200.0
2009-08-03 13:25:00,13.62,13.62,13.62,13.62,14200.0,8.8679,8.8679,8.8679,8.8679,14200.0
2009-08-03 13:30:00,13.62,13.63,13.62,13.63,22000.0,8.8679,8.8744,8.8679,8.8744,22000.0
2009-08-03 13:35:00,13.63,13.63,13.61,13.62,32800.0,8.8744,8.8744,8.8614,8.8679,32800.0
2009-08-03 13:40:00,13.62,13.63,13.6,13.6,76400.0,8.8679,8.8744,8.8548,8.8548,76400.0
2009-08-03 13:45:00,13.6,13.6,13.58,13.58,40000.0,8.8548,8.8548,8.8418,8.8418,40000.0
2009-08-03 13:50:00,13.57,13.58,13.56,13.57,47000.0,8.8353,8.8418,8.8288,8.8353,47000.0
2009-08-03 13:55:00,13.58,13.59,13.57,13.58,18200.0,8.8418,8.8483,8.8353,8.8418,18200.0
2009-08-03 14:00:00,13.59,13.61,13.59,13.61,51800.0,8.8483,8.8614,8.8483,8.8614,51800.0
2009-08-03 14:05:00,13.61,13.61,13.58,13.58,19000.0,8.8614,8.8614,8.8418,8.8418,19000.0
2009-08-03 14:10:00,13.58,13.61,13.58,13.6,31600.0,8.8418,8.8614,8.8418,8.8548,31600.0
2009-08-03 14:15:00,13.6,13.61,13.6,13.61,29200.0,8.8548,8.8614,8.8548,8.8614,29200.0
2009-08-03 14:20:00,13.6,13.62,13.6,13.62,34400.0,8.8548,8.8679,8.8548,8.8679,34400.0
2009-08-03 14:25:00,13.62,13.63,13.59,13.59,44600.0,8.8679,8.8744,8.8483,8.8483,44600.0
2009-08-03 14:30:00,13.6,13.6,13.58,13.59,30200.0,8.8548,8.8548,8.8418,8.8483,30200.0
2009-08-03 14:35:00,13.59,13.6,13.58,13.58,981200.0,8.8483,8.8548,8.8418,8.8418,981200.0
2009-08-03 14:40:00,13.58,13.6,13.58,13.59,52200.0,8.8418,8.8548,8.8418,8.8483,52200.0
2009-08-03 14:45:00,13.59,13.59,13.57,13.58,63200.0,8.8483,8.8483,8.8353,8.8418,63200.0
2009-08-03 14:50:00,13.58,13.6,13.57,13.58,40000.0,8.8418,8.8548,8.8353,8.8418,40000.0
2009-08-03 14:55:00,13.58,13.59,13.56,13.56,30200.0,8.8418,8.8483,8.8288,8.8288,30200.0
2009-08-03 15:00:00,13.56,13.59,13.56,13.56,47200.0,8.8288,8.8483,8.8288,8.8288,47200.0
2009-08-03 15:05:00,13.56,13.57,13.56,13.57,24400.0,8.8288,8.8353,8.8288,8.8353,24400.0
2009-08-03 15:10:00,13.58,13.6,13.58,13.59,53000.0,8.8418,8.8548,8.8418,8.8483,53000.0
2009-08-03 15:15:00,13.6,13.6,13.58,13.59,51800.0,8.8548,8.8548,8.8418,8.8483,51800.0
2009-08-03 15:20:00,13.59,13.61,13.58,13.58,92200.0,8.8483,8.8614,8.8418,8.8418,92200.0
2009-08-03 15:25:00,13.58,13.61,13.58,13.58,85400.0,8.8418,8.8614,8.8418,8.8418,85400.0
2009-08-03 15:30:00,13.59,13.59,13.56,13.57,90000.0,8.8483,8.8483,8.8288,8.8353,90000.0
2009-08-03 15:35:00,13.57,13.6,13.56,13.58,52600.0,8.8353,8.8548,8.8288,8.8418,52600.0
2009-08-03 15:40:00,13.58,13.59,13.56,13.56,118000.0,8.8418,8.8483,8.8288,8.8288,118000.0
2009-08-03 15:45:00,13.56,13.58,13.56,13.58,216800.0,8.8288,8.8418,8.8288,8.8418,216800.0
2009-08-03 15:50:00,13.58,13.62,13.58,13.62,249800.0,8.8418,8.8679,8.8418,8.8679,249800.0
2009-08-03 15:55:00,13.62,13.63,13.6,13.63,286400.0,8.8679,8.8744,8.8548,8.8744,286400.0
2009-08-04 09:30:00,13.58,13.63,13.49,13.54,938800.0,8.8418,8.8744,8.7832,8.8158,938800.0
2009-08-04 09:35:00,13.55,13.56,13.52,13.55,58800.0,8.8223,8.8288,8.8028,8.8223,58800.0
2009-08-04 09:40:00,13.54,13.56,13.53,13.54,71200.0,8.8158,8.8288,8.8093,8.8158,71200.0
2009-08-04 09:45:00,13.55,13.58,13.52,13.53,97800.0,8.8223,8.8418,8.8028,8.8093,97800.0
2009-08-04 09:50:00,13.52,13.54,13.49,13.52,30800.0,8.8028,8.8158,8.7832,8.8028,30800.0
2009-08-04 09:55:00,13.52,13.56,13.52,13.56,39600.0,8.8028,8.8288,8.8028,8.8288,39600.0
2009-08-04 10:00:00,13.56,13.62,13.56,13.61,170800.0,8.8288,8.8679,8.8288,8.8614,170800.0
2009-08-04 10:05:00,13.61,13.61,13.58,13.59,71600.0,8.8614,8.8614,8.8418,8.8483,71600.0
2009-08-04 10:10:00,13.6,13.63,13.58,13.61,40800.0,8.8548,8.8744,8.8418,8.8614,40800.0
2009-08-04 10:15:00,13.61,13.64,13.61,13.62,40200.0,8.8614,8.8809,8.8614,8.8679,40200.0
2009-08-04 10:20:00,13.62,13.62,13.56,13.58,74600.0,8.8679,8.8679,8.8288,8.8418,74600.0
2009-08-04 10:25:00,13.58,13.58,13.54,13.55,101800.0,8.8418,8.8418,8.8158,8.8223,101800.0
2009-08-04 10:30:00,13.56,13.62,13.55,13.6,45200.0,8.8288,8.8679,8.8223,8.8548,45200.0
2009-08-04 10:35:00,13.61,13.62,13.6,13.62,17200.0,8.8614,8.8679,8.8548,8.8679,17200.0
2009-08-04 10:40:00,13.62,13.64,13.62,13.63,23400.0,8.8679,8.8809,8.8679,8.8744,23400.0
2009-08-04 10:45:00,13.63,13.64,13.62,13.62,31200.0,8.8744,8.8809,8.8679,8.8679,31200.0
2009-08-04 10:50:00,13.62,13.63,13.61,13.62,36400.0,8.8679,8.8744,8.8614,8.8679,36400.0
2009-08-04 10:55:00,13.62,13.63,13.61,13.61,39200.0,8.8679,8.8744,8.8614,8.8614,39200.0
2009-08-04 11:00:00,13.61,13.63,13.61,13.63,36000.0,8.8614,8.8744,8.8614,8.8744,36000.0
2009-08-04 11:05:00,13.63,13.64,13.63,13.63,13400.0,8.8744,8.8809,8.8744,8.8744,13400.0
2009-08-04 11:10:00,13.63,13.65,13.63,13.64,22800.0,8.8744,8.8874,8.8744,8.8809,22800.0
2009-08-04 11:15:00,13.64,13.65,13.62,13.63,112800.0,8.8809,8.8874,8.8679,8.8744,112800.0
2009-08-04 11:20:00,13.63,13.63,13.61,13.63,33400.0,8.8744,8.8744,8.8614,8.8744,33400.0
2009-08-04 11:25:00,13.63,13.65,13.62,13.65,36600.0,8.8744,8.8874,8.8679,8.8874,36600.0
2009-08-04 11:30:00,13.65,13.65,13.64,13.65,8800.0,8.8874,8.8874,8.8809,8.8874,8800.0
2009-08-04 11:35:00,13.64,13.68,13.64,13.67,54600.0,8.8809,8.9069,8.8809,8.9004,54600.0
2009-08-04 11:40:00,13.68,13.7,13.68,13.7,23800.0,8.9069,8.92,8.9069,8.92,23800.0
2009-08-04 11:45:00,13.7,13.7,13.68,13.68,27600.0,8.92,8.92,8.9069,8.9069,27600.0
2009-08-04 11:50:00,13.68,13.68,13.66,13.67,17400.0,8.9069,8.9069,8.8939,8.9004,17400.0
2009-08-04 11:55:00,13.67,13.68,13.67,13.67,21800.0,8.9004,8.9069,8.9004,8.9004,21800.0
2009-08-04 12:00:00,13.67,13.67,13.65,13.66,20000.0,8.9004,8.9004,8.8874,8.8939,20000.0
2009-08-04 12:05:00,13.66,13.68,13.65,13.68,19800.0,8.8939,8.9069,8.8874,8.9069,19800.0
2009-08-04 12:10:00,13.68,13.68,13.67,13.67,27400.0,8.9069,8.9069,8.9004,8.9004,27400.0
2009-08-04 12:15:00,13.67,13.67,13.65,13.65,29400.0,8.9004,8.9004,8.8874,8.8874,29400.0
2009-08-04 12:20:00,13.65,13.65,13.63,13.63,22000.0,8.8874,8.8874,8.8744,8.8744,22000.0
2009-08-04 12:25:00,13.63,13.64,13.62,13.63,22400.0,8.8744,8.8809,8.8679,8.8744,22400.0
2009-08-04 12:30:00,13.62,13.63,13.62,13.63,12600.0,8.8679,8.8744,8.8679,8.8744,12600.0
2009-08-04 12:35:00,13.63,13.63,13.63,13.63,14400.0,8.8744,8.8744,8.8744,8.8744,14400.0
2009-08-04 12:40:00,13.63,13.63,13.63,13.63,4000.0,8.8744,8.8744,8.8744,8.8744,4000.0
2009-08-04 12:45:00,13.63,13.64,13.63,13.64,19000.0,8.8744,8.8809,8.8744,8.8809,19000.0
2009-08-04 12:50:00,13.64,13.65,13.63,13.65,20200.0,8.8809,8.8874,8.8744,8.8874,20200.0
2009-08-04 12:55:00,13.65,13.67,13.65,13.67,14200.0,8.8874,8.9004,8.8874,8.9004,14200.0
2009-08-04 13:00:00,13.67,13.68,13.67,13.68,39400.0,8.9004,8.9069,8.9004,8.9069,39400.0
2009-08-04 13:05:00,13.68,13.68,13.67,13.67,25800.0,8.9069,8.9069,8.9004,8.9004,25800.0
2009-08-04 13:10:00,13.67,13.68,13.67,13.67,16800.0,8.9004,8.9069,8.9004,8.9004,16800.0
2009-08-04 13:15:00,13.68,13.68,13.67,13.67,14400.0,8.9069,8.9069,8.9004,8.9004,14400.0
2009-08-04 13:20:00,13.66,13.67,13.65,13.67,18600.0,8.8939,8.9004,8.8874,8.9004,18600.0
2009-08-04 13:25:00,13.67,13.68,13.66,13.67,18200.0,8.9004,8.9069,8.8939,8.9004,18200.0
2009-08-04 13:30:00,13.67,13.68,13.66,13.66,14400.0,8.9004,8.9069,8.8939,8.8939,14400.0
2009-08-04 13:35:00,13.66,13.66,13.64,13.64,27000.0,8.8939,8.8939,8.8809,8.8809,27000.0
2009-08-04 13:40:00,13.64,13.65,13.64,13.65,13400.0,8.8809,8.8874,8.8809,8.8874,13400.0
2009-08-04 13:45:00,13.65,13.65,13.63,13.63,22800.0,8.8874,8.8874,8.8744,8.8744,22800.0
2009-08-04 13:50:00,13.63,13.65,13.61,13.62,61200.0,8.8744,8.8874,8.8614,8.8679,61200.0
2009-08-04 13:55:00,13.61,13.61,13.58,13.58,64200.0,8.8614,8.8614,8.8418,8.8418,64200.0
2009-08-04 14:00:00,13.58,13.6,13.58,13.6,67000.0,8.8418,8.8548,8.8418,8.8548,67000.0
2009-08-04 14:05:00,13.6,13.6,13.58,13.59,33000.0,8.8548,8.8548,8.8418,8.8483,33000.0
2009-08-04 14:10:00,13.59,13.59,13.58,13.59,29400.0,8.8483,8.8483,8.8418,8.8483,29400.0
2009-08-04 14:15:00,13.59,13.6,13.58,13.59,36200.0,8.8483,8.8548,8.8418,8.8483,36200.0
2009-08-04 14:20:00,13.59,13.6,13.59,13.6,14600.0,8.8483,8.8548,8.8483,8.8548,14600.0
2009-08-04 14:25:00,13.6,13.62,13.6,13.62,19200.0,8.8548,8.8679,8.8548,8.8679,19200.0
2009-08-04 14:30:00,13.62,13.65,13.62,13.64,39200.0,8.8679,8.8874,8.8679,8.8809,39200.0
2009-08-04 14:35:00,13.64,13.65,13.63,13.64,18000.0,8.8809,8.8874,8.8744,8.8809,18000.0
2009-08-04 14:40:00,13.64,13.64,13.59,13.59,95200.0,8.8809,8.8809,8.8483,8.8483,95200.0
2009-08-04 14:45:00,13.6,13.6,13.56,13.56,37200.0,8.8548,8.8548,8.8288,8.8288,37200.0
2009-08-04 14:50:00,13.56,13.58,13.55,13.56,81000.0,8.8288,8.8418,8.8223,8.8288,81000.0
2009-08-04 14:55:00,13.56,13.58,13.56,13.57,44800.0,8.8288,8.8418,8.8288,8.8353,44800.0
2009-08-04 15:00:00,13.56,13.57,13.54,13.55,119000.0,8.8288,8.8353,8.8158,8.8223,119000.0
2009-08-04 15:05:00,13.56,13.58,13.56,13.57,45000.0,8.8288,8.8418,8.8288,8.8353,45000.0
2009-08-04 15:10:00,13.57,13.57,13.55,13.56,31600.0,8.8353,8.8353,8.8223,8.8288,31600.0
2009-08-04 15:15:00,13.56,13.56,13.54,13.55,16400.0,8.8288,8.8288,8.8158,8.8223,16400.0
2009-08-04 15:20:00,13.55,13.57,13.55,13.56,51200.0,8.8223,8.8353,8.8223,8.8288,51200.0
2009-08-04 15:25:00,13.56,13.56,13.55,13.55,65000.0,8.8288,8.8288,8.8223,8.8223,65000.0
2009-08-04 15:30:00,13.55,13.55,13.52,13.52,59800.0,8.8223,8.8223,8.8028,8.8028,59800.0
2009-08-04 15:35:00,13.52,13.53,13.51,13.53,74400.0,8.8028,8.8093,8.7962,8.8093,74400.0
2009-08-04 15:40:00,13.53,13.55,13.52,13.54,73000.0,8.8093,8.8223,8.8028,8.8158,73000.0
2009-08-04 15:45:00,13.53,13.55,13.53,13.54,58400.0,8.8093,8.8223,8.8093,8.8158,58400.0
2009-08-04 15:50:00,13.54,13.58,13.54,13.57,156800.0,8.8158,8.8418,8.8158,8.8353,156800.0
2009-08-04 15:55:00,13.57,13.6,13.56,13.59,187400.0,8.8353,8.8548,8.8288,8.8483,187400.0
2009-08-05 09:30:00,13.66,13.66,13.56,13.63,125800.0,8.8939,8.8939,8.8288,8.8744,125800.0
2009-08-05 09:35:00,13.62,13.74,13.61,13.68,74200.0,8.8679,8.946,8.8614,8.9069,74200.0
2009-08-05 09:40:00,13.67,13.69,13.64,13.67,63600.0,8.9004,8.9134,8.8809,8.9004,63600.0
2009-08-05 09:45:00,13.67,13.69,13.57,13.62,102000.0,8.9004,8.9134,8.8353,8.8679,102000.0
2009-08-05 09:50:00,13.62,13.63,13.58,13.62,93000.0,8.8679,8.8744,8.8418,8.8679,93000.0
2009-08-05 09:55:00,13.62,13.62,13.58,13.58,82800.0,8.8679,8.8679,8.8418,8.8418,82800.0
2009-08-05 10:00:00,13.58,13.58,13.54,13.55,127200.0,8.8418,8.8418,8.8158,8.8223,127200.0
2009-08-05 10:05:00,13.55,13.55,13.53,13.54,101800.0,8.8223,8.8223,8.8093,8.8158,101800.0
2009-08-05 10:10:00,13.54,13.59,13.53,13.54,93600.0,8.8158,8.8483,8.8093,8.8158,93600.0
2009-08-05 10:15:00,13.54,13.55,13.48,13.49,113200.0,8.8158,8.8223,8.7767,8.7832,113200.0
2009-08-05 10:20:00,13.49,13.55,13.49,13.55,93000.0,8.7832,8.8223,8.7832,8.8223,93000.0
2009-08-05 10:25:00,13.55,13.58,13.54,13.58,59000.0,8.8223,8.8418,8.8158,8.8418,59000.0
2009-08-05 10:30:00,13.57,13.57,13.55,13.55,57000.0,8.8353,8.8353,8.8223,8.8223,57000.0
2009-08-05 10:35:00,13.55,13.56,13.53,13.54,81600.0,8.8223,8.8288,8.8093,8.8158,81600.0
2009-08-05 10:40:00,13.54,13.56,13.53,13.54,68000.0,8.8158,8.8288,8.8093,8.8158,68000.0
2009-08-05 10:45:00,13.54,13.56,13.52,13.56,62600.0,8.8158,8.8288,8.8028,8.8288,62600.0
2009-08-05 10:50:00,13.56,13.57,13.55,13.56,56400.0,8.8288,8.8353,8.8223,8.8288,56400.0
2009-08-05 10:55:00,13.56,13.56,13.56,13.56,10400.0,8.8288,8.8288,8.8288,8.8288,10400.0
2009-08-05 11:00:00,13.56,13.57,13.55,13.56,55000.0,8.8288,8.8353,8.8223,8.8288,55000.0
2009-08-05 11:05:00,13.56,13.59,13.55,13.59,63200.0,8.8288,8.8483,8.8223,8.8483,63200.0
2009-08-05 11:10:00,13.59,13.61,13.59,13.6,68000.0,8.8483,8.8614,8.8483,8.8548,68000.0
2009-08-05 11:15:00,13.6,13.61,13.58,13.58,34200.0,8.8548,8.8614,8.8418,8.8418,34200.0
2009-08-05 11:20:00,13.58,13.58,13.57,13.58,28200.0,8.8418,8.8418,8.8353,8.8418,28200.0
2009-08-05 11:25:00,13.58,13.58,13.58,13.58,16600.0,8.8418,8.8418,8.8418,8.8418,16600.0
2009-08-05 11:30:00,13.58,13.59,13.56,13.58,53600.0,8.8418,8.8483,8.8288,8.8418,53600.0
2009-08-05 11:35:00,13.58,13.59,13.54,13.55,77800.0,8.8418,8.8483,8.8158,8.8223,77800.0
2009-08-05 11:40:00,13.55,13.55,13.51,13.52,153000.0,8.8223,8.8223,8.7962,8.8028,153000.0
2009-08-05 11:45:00,13.52,13.52,13.51,13.52,22200.0,8.8028,8.8028,8.7962,8.8028,22200.0
2009-08-05 11:50:00,13.51,13.52,13.49,13.49,14800.0,8.7962,8.8028,8.7832,8.7832,14800.0
2009-08-05 11:55:00,13.49,13.49,13.47,13.48,44600.0,8.7832,8.7832,8.7702,8.7767,44600.0
2009-08-05 12:00:00,13.48,13.49,13.48,13.49,7200.0,8.7767,8.7832,8.7767,8.7832,7200.0
2009-08-05 12:05:00,13.48,13.49,13.47,13.47,27000.0,8.7767,8.7832,8.7702,8.7702,27000.0
2009-08-05 12:10:00,13.47,13.5,13.47,13.49,92600.0,8.7702,8.7897,8.7702,8.7832,92600.0
2009-08-05 12:15:00,13.5,13.54,13.49,13.53,102000.0,8.7897,8.8158,8.7832,8.8093,102000.0
2009-08-05 12:20:00,13.52,13.53,13.47,13.47,77000.0,8.8028,8.8093,8.7702,8.7702,77000.0
2009-08-05 12:25:00,13.47,13.48,13.46,13.47,56400.0,8.7702,8.7767,8.7637,8.7702,56400.0
2009-08-05 12:30:00,13.47,13.48,13.47,13.47,37200.0,8.7702,8.7767,8.7702,8.7702,37200.0
2009-08-05 12:35:00,13.46,13.47,13.45,13.47,50600.0,8.7637,8.7702,8.7572,8.7702,50600.0
2009-08-05 12:40:00,13.47,13.52,13.47,13.51,161000.0,8.7702,8.8028,8.7702,8.7962,161000.0
2009-08-05 12:45:00,13.51,13.54,13.51,13.53,56000.0,8.7962,8.8158,8.7962,8.8093,56000.0
2009-08-05 12:50:00,13.53,13.54,13.52,13.53,38800.0,8.8093,8.8158,8.8028,8.8093,38800.0
2009-08-05 12:55:00,13.53,13.53,13.5,13.51,23400.0,8.8093,8.8093,8.7897,8.7962,23400.0
2009-08-05 13:00:00,13.51,13.55,13.51,13.52,97000.0,8.7962,8.8223,8.7962,8.8028,97000.0
2009-08-05 13:05:00,13.52,13.52,13.5,13.51,25200.0,8.8028,8.8028,8.7897,8.7962,25200.0
2009-08-05 13:10:00,13.5,13.52,13.5,13.52,18600.0,8.7897,8.8028,8.7897,8.8028,18600.0
2009-08-05 13:15:00,13.51,13.53,13.51,13.53,35000.0,8.7962,8.8093,8.7962,8.8093,35000.0
2009-08-05 13:20:00,13.52,13.53,13.51,13.53,31200.0,8.8028,8.8093,8.7962,8.8093,31200.0
2009-08-05 13:25:00,13.53,13.56,13.53,13.56,74000.0,8.8093,8.8288,8.8093,8.8288,74000.0
2009-08-05 13:30:00,13.56,13.56,13.53,13.54,47000.0,8.8288,8.8288,8.8093,8.8158,47000.0
2009-08-05 13:35:00,13.55,13.55,13.53,13.54,14000.0,8.8223,8.8223,8.8093,8.8158,14000.0
2009-08-05 13:40:00,13.54,13.55,13.53,13.53,18400.0,8.8158,8.8223,8.8093,8.8093,18400.0
2009-08-05 13:45:00,13.53,13.55,13.53,13.53,28000.0,8.8093,8.8223,8.8093,8.8093,28000.0
2009-08-05 13:50:00,13.53,13.56,13.53,13.55,83200.0,8.8093,8.8288,8.8093,8.8223,83200.0
2009-08-05 13:55:00,13.56,13.58,13.55,13.55,42400.0,8.8288,8.8418,8.8223,8.8223,42400.0
2009-08-05 14:00:00,13.56,13.58,13.55,13.56,161200.0,8.8288,8.8418,8.8223,8.8288,161200.0
2009-08-05 14:05:00,13.57,13.57,13.55,13.55,31000.0,8.8353,8.8353,8.8223,8.8223,31000.0
2009-08-05 14:10:00,13.55,13.59,13.55,13.58,93600.0,8.8223,8.8483,8.8223,8.8418,93600.0
2009-08-05 14:15:00,13.59,13.6,13.58,13.6,56400.0,8.8483,8.8548,8.8418,8.8548,56400.0
2009-08-05 14:20:00,13.6,13.61,13.59,13.61,108600.0,8.8548,8.8614,8.8483,8.8614,108600.0
2009-08-05 14:25:00,13.61,13.62,13.61,13.61,79600.0,8.8614,8.8679,8.8614,8.8614,79600.0
2009-08-05 14:30:00,13.61,13.63,13.6,13.63,87200.0,8.8614,8.8744,8.8548,8.8744,87200.0
2009-08-05 14:35:00,13.63,13.65,13.62,13.65,102200.0,8.8744,8.8874,8.8679,8.8874,102200.0
2009-08-05 14:40:00,13.65,13.65,13.64,13.65,78200.0,8.8874,8.8874,8.8809,8.8874,78200.0
2009-08-05 14:45:00,13.65,13.69,13.65,13.69,161000.0,8.8874,8.9134,8.8874,8.9134,161000.0
2009-08-05 14:50:00,13.7,13.7,13.65,13.68,100000.0,8.92,8.92,8.8874,8.9069,100000.0
2009-08-05 14:55:00,13.68,13.7,13.66,13.68,96800.0,8.9069,8.92,8.8939,8.9069,96800.0
2009-08-05 15:00:00,13.68,13.71,13.67,13.7,135800.0,8.9069,8.9265,8.9004,8.92,135800.0
2009-08-05 15:05:00,13.7,13.71,13.69,13.71,75000.0,8.92,8.9265,8.9134,8.9265,75000.0
2009-08-05 15:10:00,13.71,13.72,13.7,13.72,120200.0,8.9265,8.933,8.92,8.933,120200.0
2009-08-05 15:15:00,13.72,13.74,13.71,13.72,108400.0,8.933,8.946,8.9265,8.933,108400.0
2009-08-05 15:20:00,13.72,13.72,13.7,13.72,129600.0,8.933,8.933,8.92,8.933,129600.0
2009-08-05 15:25:00,13.72,13.76,13.72,13.74,119400.0,8.933,8.959,8.933,8.946,119400.0
2009-08-05 15:30:00,13.74,13.74,13.68,13.71,160800.0,8.946,8.946,8.9069,8.9265,160800.0
2009-08-05 15:35:00,13.71,13.72,13.69,13.71,144000.0,8.9265,8.933,8.9134,8.9265,144000.0
2009-08-05 15:40:00,13.71,13.74,13.7,13.74,165600.0,8.9265,8.946,8.92,8.946,165600.0
2009-08-05 15:45:00,13.74,13.74,13.7,13.71,158400.0,8.946,8.946,8.92,8.9265,158400.0
2009-08-05 15:50:00,13.71,13.74,13.69,13.73,270600.0,8.9265,8.946,8.9134,8.9395,270600.0
2009-08-05 15:55:00,13.73,13.74,13.71,13.72,330600.0,8.9395,8.946,8.9265,8.933,330600.0
2009-08-06 09:30:00,13.7,13.83,13.63,13.81,76400.0,8.92,9.0046,8.8744,8.9916,76400.0
2009-08-06 09:35:00,13.8,13.84,13.71,13.74,59400.0,8.9851,9.0111,8.9265,8.946,59400.0
2009-08-06 09:40:00,13.75,13.76,13.58,13.59,67600.0,8.9525,8.959,8.8418,8.8483,67600.0
2009-08-06 09:45:00,13.6,13.61,13.56,13.58,137800.0,8.8548,8.8614,8.8288,8.8418,137800.0
2009-08-06 09:50:00,13.58,13.63,13.55,13.59,98200.0,8.8418,8.8744,8.8223,8.8483,98200.0
2009-08-06 09:55:00,13.59,13.61,13.56,13.56,85600.0,8.8483,8.8614,8.8288,8.8288,85600.0
2009-08-06 10:00:00,13.56,13.56,13.48,13.54,126600.0,8.8288,8.8288,8.7767,8.8158,126600.0
2009-08-06 10:05:00,13.54,13.61,13.53,13.56,120600.0,8.8158,8.8614,8.8093,8.8288,120600.0
2009-08-06 10:10:00,13.56,13.6,13.56,13.6,82600.0,8.8288,8.8548,8.8288,8.8548,82600.0
2009-08-06 10:15:00,13.6,13.6,13.52,13.56,83800.0,8.8548,8.8548,8.8028,8.8288,83800.0
2009-08-06 10:20:00,13.56,13.58,13.56,13.58,49200.0,8.8288,8.8418,8.8288,8.8418,49200.0
2009-08-06 10:25:00,13.58,13.58,13.52,13.54,71600.0,8.8418,8.8418,8.8028,8.8158,71600.0
2009-08-06 10:30:00,13.54,13.57,13.52,13.56,68400.0,8.8158,8.8353,8.8028,8.8288,68400.0
2009-08-06 10:35:00,13.56,13.58,13.56,13.58,51200.0,8.8288,8.8418,8.8288,8.8418,51200.0
2009-08-06 10:40:00,13.58,13.59,13.55,13.55,68400.0,8.8418,8.8483,8.8223,8.8223,68400.0
2009-08-06 10:45:00,13.55,13.55,13.54,13.54,56000.0,8.8223,8.8223,8.8158,8.8158,56000.0
2009-08-06 10:50:00,13.54,13.54,13.5,13.51,71400.0,8.8158,8.8158,8.7897,8.7962,71400.0
2009-08-06 10:55:00,13.5,13.5,13.49,13.49,54600.0,8.7897,8.7897,8.7832,8.7832,54600.0
2009-08-06 11:00:00,13.49,13.54,13.49,13.54,54000.0,8.7832,8.8158,8.7832,8.8158,54000.0
2009-08-06 11:05:00,13.54,13.58,13.54,13.55,69000.0,8.8158,8.8418,8.8158,8.8223,69000.0
2009-08-06 11:10:00,13.55,13.59,13.55,13.58,40000.0,8.8223,8.8483,8.8223,8.8418,40000.0
2009-08-06 11:15:00,13.58,13.59,13.56,13.56,26200.0,8.8418,8.8483,8.8288,8.8288,26200.0
2009-08-06 11:20:00,13.56,13.56,13.55,13.55,12000.0,8.8288,8.8288,8.8223,8.8223,12000.0
2009-08-06 11:25:00,13.55,13.58,13.55,13.57,49400.0,8.8223,8.8418,8.8223,8.8353,49400.0
2009-08-06 11:30:00,13.57,13.58,13.52,13.53,54800.0,8.8353,8.8418,8.8028,8.8093,54800.0
2009-08-06 11:35:00,13.52,13.52,13.5,13.5,19000.0,8.8028,8.8028,8.7897,8.7897,19000.0
2009-08-06 11:40:00,13.5,13.5,13.47,13.48,45000.0,8.7897,8.7897,8.7702,8.7767,45000.0
2009-08-06 11:45:00,13.48,13.48,13.46,13.46,79800.0,8.7767,8.7767,8.7637,8.7637,79800.0
2009-08-06 11:50:00,13.47,13.47,13.46,13.46,30600.0,8.7702,8.7702,8.7637,8.7637,30600.0
2009-08-06 11:55:00,13.46,13.46,13.44,13.44,60800.0,8.7637,8.7637,8.7507,8.7507,60800.0
2009-08-06 12:00:00,13.44,13.45,13.4,13.4,79800.0,8.7507,8.7572,8.7246,8.7246,79800.0
2009-08-06 12:05:00,13.4,13.4,13.4,13.4,116200.0,8.7246,8.7246,8.7246,8.7246,116200.0
2009-08-06 12:10:00,13.4,13.4,13.38,13.38,150800.0,8.7246,8.7246,8.7116,8.7116,150800.0
2009-08-06 12:15:00,13.38,13.4,13.38,13.4,31800.0,8.7116,8.7246,8.7116,8.7246,31800.0
2009-08-06 12:20:00,13.39,13.43,13.38,13.43,43600.0,8.7181,8.7442,8.7116,8.7442,43600.0
2009-08-06 12:25:00,13.43,13.44,13.43,13.43,18600.0,8.7442,8.7507,8.7442,8.7442,18600.0
2009-08-06 12:30:00,13.44,13.44,13.43,13.43,13400.0,8.7507,8.7507,8.7442,8.7442,13400.0
2009-08-06 12:35:00,13.43,13.47,13.43,13.47,42400.0,8.7442,8.7702,8.7442,8.7702,42400.0
2009-08-06 12:40:00,13.47,13.49,13.46,13.47,47400.0,8.7702,8.7832,8.7637,8.7702,47400.0
2009-08-06 12:45:00,13.47,13.47,13.46,13.47,308400.0,8.7702,8.7702,8.7637,8.7702,308400.0
2009-08-06 12:50:00,13.47,13.47,13.45,13.46,34000.0,8.7702,8.7702,8.7572,8.7637,34000.0
2009-08-06 12:55:00,13.46,13.46,13.45,13.45,20400.0,8.7637,8.7637,8.7572,8.7572,20400.0
2009-08-06 13:00:00,13.45,13.45,13.43,13.45,43400.0,8.7572,8.7572,8.7442,8.7572,43400.0
2009-08-06 13:05:00,13.45,13.46,13.45,13.46,22200.0,8.7572,8.7637,8.7572,8.7637,22200.0
2009-08-06 13:10:00,13.46,13.46,13.46,13.46,21200.0,8.7637,8.7637,8.7637,8.7637,21200.0
2009-08-06 13:15:00,13.46,13.47,13.45,13.46,25000.0,8.7637,8.7702,8.7572,8.7637,25000.0
2009-08-06 13:20:00,13.46,13.49,13.46,13.48,50400.0,8.7637,8.7832,8.7637,8.7767,50400.0
2009-08-06 13:25:00,13.48,13.49,13.47,13.47,27000.0,8.7767,8.7832,8.7702,8.7702,27000.0
2009-08-06 13:30:00,13.47,13.5,13.47,13.49,28400.0,8.7702,8.7897,8.7702,8.7832,28400.0
2009-08-06 13:35:00,13.49,13.5,13.48,13.48,19800.0,8.7832,8.7897,8.7767,8.7767,19800.0
2009-08-06 13:40:00,13.47,13.48,13.46,13.46,65200.0,8.7702,8.7767,8.7637,8.7637,65200.0
2009-08-06 13:45:00,13.46,13.49,13.46,13.47,82200.0,8.7637,8.7832,8.7637,8.7702,82200.0
2009-08-06 13:50:00,13.48,13.48,13.47,13.47,21800.0,8.7767,8.7767,8.7702,8.7702,21800.0
2009-08-06 13:55:00,13.47,13.47,13.44,13.44,81000.0,8.7702,8.7702,8.7507,8.7507,81000.0
2009-08-06 14:00:00,13.45,13.45,13.39,13.4,128400.0,8.7572,8.7572,8.7181,8.7246,128400.0
2009-08-06 14:05:00,13.4,13.4,13.38,13.39,55200.0,8.7246,8.7246,8.7116,8.7181,55200.0
2009-08-06 14:10:00,13.39,13.39,13.36,13.37,256600.0,8.7181,8.7181,8.6986,8.7051,256600.0
2009-08-06 14:15:00,13.37,13.38,13.34,13.38,267400.0,8.7051,8.7116,8.6856,8.7116,267400.0
2009-08-06 14:20:00,13.38,13.39,13.33,13.38,158200.0,8.7116,8.7181,8.6791,8.7116,158200.0
2009-08-06 14:25:00,13.38,13.4,13.38,13.38,71400.0,8.7116,8.7246,8.7116,8.7116,71400.0
2009-08-06 14:30:00,13.38,13.4,13.37,13.38,58800.0,8.7116,8.7246,8.7051,8.7116,58800.0
2009-08-06 14:35:00,13.37,13.38,13.36,13.36,74000.0,8.7051,8.7116,8.6986,8.6986,74000.0
2009-08-06 14:40:00,13.36,13.36,13.34,13.35,52800.0,8.6986,8.6986,8.6856,8.6921,52800.0
2009-08-06 14:45:00,13.35,13.35,13.33,13.34,56600.0,8.6921,8.6921,8.6791,8.6856,56600.0
2009-08-06 14:50:00,13.34,13.36,13.34,13.36,160200.0,8.6856,8.6986,8.6856,8.6986,160200.0
2009-08-06 14:55:00,13.36,13.38,13.36,13.36,117800.0,8.6986,8.7116,8.6986,8.6986,117800.0
2009-08-06 15:00:00,13.36,13.37,13.35,13.37,95400.0,8.6986,8.7051,8.6921,8.7051,95400.0
2009-08-06 15:05:00,13.37,13.38,13.36,13.37,60000.0,8.7051,8.7116,8.6986,8.7051,60000.0
2009-08-06 15:10:00,13.38,13.38,13.37,13.38,33000.0,8.7116,8.7116,8.7051,8.7116,33000.0
2009-08-06 15:15:00,13.38,13.38,13.37,13.38,83200.0,8.7116,8.7116,8.7051,8.7116,83200.0
2009-08-06 15:20:00,13.38,13.38,13.37,13.38,90800.0,8.7116,8.7116,8.7051,8.7116,90800.0
2009-08-06 15:25:00,13.38,13.38,13.35,13.36,88600.0,8.7116,8.7116,8.6921,8.6986,88600.0
2009-08-06 15:30:00,13.36,13.37,13.35,13.37,134200.0,8.6986,8.7051,8.6921,8.7051,134200.0
2009-08-06 15:35:00,13.37,13.38,13.36,13.37,125400.0,8.7051,8.7116,8.6986,8.7051,125400.0
2009-08-06 15:40:00,13.37,13.39,13.36,13.37,166400.0,8.7051,8.7181,8.6986,8.7051,166400.0
2009-08-06 15:45:00,13.37,13.37,13.34,13.34,176000.0,8.7051,8.7051,8.6856,8.6856,176000.0
2009-08-06 15:50:00,13.34,13.36,13.31,13.31,248400.0,8.6856,8.6986,8.666,8.666,248400.0
2009-08-06 15:55:00,13.31,13.36,13.3,13.36,315600.0,8.666,8.6986,8.6595,8.6986,315600.0
2009-08-07 09:30:00,13.15,13.31,13.13,13.22,559000.0,8.5619,8.666,8.5488,8.6074,559000.0
2009-08-07 09:35:00,13.22,13.26,13.19,13.2,268400.0,8.6074,8.6335,8.5879,8.5944,268400.0
2009-08-07 09:40:00,13.2,13.22,13.13,13.13,235000.0,8.5944,8.6074,8.5488,8.5488,235000.0
2009-08-07 09:45:00,13.13,13.18,13.08,13.1,342200.0,8.5488,8.5814,8.5163,8.5293,342200.0
2009-08-07 09:50:00,13.1,13.1,13.03,13.04,359200.0,8.5293,8.5293,8.4837,8.4902,359200.0
2009-08-07 09:55:00,13.04,13.04,12.98,12.99,361000.0,8.4902,8.4902,8.4512,8.4577,361000.0
2009-08-07 10:00:00,12.98,13.04,12.95,13.02,440000.0,8.4512,8.4902,8.4316,8.4772,440000.0
2009-08-07 10:05:00,13.02,13.03,12.99,13.01,163400.0,8.4772,8.4837,8.4577,8.4707,163400.0
2009-08-07 10:10:00,13.01,13.08,13.0,13.02,252600.0,8.4707,8.5163,8.4642,8.4772,252600.0
2009-08-07 10:15:00,13.01,13.05,13.01,13.01,199200.0,8.4707,8.4967,8.4707,8.4707,199200.0
2009-08-07 10:20:00,13.01,13.08,12.99,13.07,165800.0,8.4707,8.5163,8.4577,8.5098,165800.0
2009-08-07 10:25:00,13.06,13.1,13.06,13.09,245600.0,8.5033,8.5293,8.5033,8.5228,245600.0
2009-08-07 10:30:00,13.09,13.12,13.08,13.11,180200.0,8.5228,8.5423,8.5163,8.5358,180200.0
2009-08-07 10:35:00,13.11,13.13,13.1,13.13,247400.0,8.5358,8.5488,8.5293,8.5488,247400.0
2009-08-07 10:40:00,13.12,13.13,13.11,13.12,101200.0,8.5423,8.5488,8.5358,8.5423,101200.0
2009-08-07 10:45:00,13.12,13.13,13.11,13.12,112800.0,8.5423,8.5488,8.5358,8.5423,112800.0
2009-08-07 10:50:00,13.12,13.13,13.12,13.12,266000.0,8.5423,8.5488,8.5423,8.5423,266000.0
2009-08-07 10:55:00,13.12,13.15,13.12,13.14,150800.0,8.5423,8.5619,8.5423,8.5553,150800.0
2009-08-07 11:00:00,13.14,13.22,13.14,13.22,184600.0,8.5553,8.6074,8.5553,8.6074,184600.0
2009-08-07 11:05:00,13.22,13.22,13.21,13.21,96200.0,8.6074,8.6074,8.6009,8.6009,96200.0
2009-08-07 11:10:00,13.21,13.21,13.2,13.2,82400.0,8.6009,8.6009,8.5944,8.5944,82400.0
2009-08-07 11:15:00,13.2,13.22,13.2,13.22,71000.0,8.5944,8.6074,8.5944,8.6074,71000.0
2009-08-07 11:20:00,13.22,13.22,13.2,13.22,96600.0,8.6074,8.6074,8.5944,8.6074,96600.0
2009-08-07 11:25:00,13.22,13.24,13.22,13.22,79000.0,8.6074,8.6205,8.6074,8.6074,79000.0
2009-08-07 11:30:00,13.22,13.22,13.2,13.21,110000.0,8.6074,8.6074,8.5944,8.6009,110000.0
2009-08-07 11:35:00,13.21,13.22,13.2,13.21,54600.0,8.6009,8.6074,8.5944,8.6009,54600.0
2009-08-07 11:40:00,13.22,13.22,13.18,13.18,57800.0,8.6074,8.6074,8.5814,8.5814,57800.0
2009-08-07 11:45:00,13.18,13.18,13.13,13.14,86600.0,8.5814,8.5814,8.5488,8.5553,86600.0
2009-08-07 11:50:00,13.14,13.15,13.14,13.15,62200.0,8.5553,8.5619,8.5553,8.5619,62200.0
2009-08-07 11:55:00,13.15,13.17,13.13,13.13,141400.0,8.5619,8.5749,8.5488,8.5488,141400.0
2009-08-07 12:00:00,13.13,13.15,13.13,13.15,59600.0,8.5488,8.5619,8.5488,8.5619,59600.0
2009-08-07 12:05:00,13.15,13.15,13.14,13.14,118000.0,8.5619,8.5619,8.5553,8.5553,118000.0
2009-08-07 12:10:00,13.15,13.15,13.13,13.13,86600.0,8.5619,8.5619,8.5488,8.5488,86600.0
2009-08-07 12:15:00,13.13,13.13,13.12,13.13,151800.0,8.5488,8.5488,8.5423,8.5488,151800.0
2009-08-07 12:20:00,13.13,13.13,13.13,13.13,41600.0,8.5488,8.5488,8.5488,8.5488,41600.0
2009-08-07 12:25:00,13.13,13.14,13.13,13.14,48000.0,8.5488,8.5553,8.5488,8.5553,48000.0
2009-08-07 12:30:00,13.14,13.16,13.13,13.15,48200.0,8.5553,8.5684,8.5488,8.5619,48200.0
2009-08-07 12:35:00,13.15,13.15,13.13,13.15,42000.0,8.5619,8.5619,8.5488,8.5619,42000.0
2009-08-07 12:40:00,13.15,13.15,13.14,13.15,15200.0,8.5619,8.5619,8.5553,8.5619,15200.0
2009-08-07 12:45:00,13.15,13.15,13.12,13.12,439000.0,8.5619,8.5619,8.5423,8.5423,439000.0
2009-08-07 12:50:00,13.11,13.13,13.1,13.12,499600.0,8.5358,8.5488,8.5293,8.5423,499600.0
2009-08-07 12:55:00,13.12,13.12,13.08,13.08,113000.0,8.5423,8.5423,8.5163,8.5163,113000.0
2009-08-07 13:00:00,13.08,13.08,13.06,13.08,135400.0,8.5163,8.5163,8.5033,8.5163,135400.0
2009-08-07 13:05:00,13.09,13.09,13.08,13.09,35400.0,8.5228,8.5228,8.5163,8.5228,35400.0
2009-08-07 13:10:00,13.09,13.1,13.09,13.1,39800.0,8.5228,8.5293,8.5228,8.5293,39800.0
2009-08-07 13:15:00,13.1,13.1,13.1,13.1,36400.0,8.5293,8.5293,8.5293,8.5293,36400.0
2009-08-07 13:20:00,13.1,13.11,13.1,13.1,12600.0,8.5293,8.5358,8.5293,8.5293,12600.0
2009-08-07 13:25:00,13.11,13.15,13.1,13.15,91200.0,8.5358,8.5619,8.5293,8.5619,91200.0
2009-08-07 13:30:00,13.15,13.15,13.12,13.13,86400.0,8.5619,8.5619,8.5423,8.5488,86400.0
2009-08-07 13:35:00,13.13,13.14,13.12,13.12,51800.0,8.5488,8.5553,8.5423,8.5423,51800.0
2009-08-07 13:40:00,13.12,13.13,13.11,13.11,35400.0,8.5423,8.5488,8.5358,8.5358,35400.0
2009-08-07 13:45:00,13.12,13.13,13.12,13.13,49600.0,8.5423,8.5488,8.5423,8.5488,49600.0
2009-08-07 13:50:00,13.13,13.13,13.13,13.13,39800.0,8.5488,8.5488,8.5488,8.5488,39800.0
2009-08-07 13:55:00,13.13,13.14,13.13,13.14,45200.0,8.5488,8.5553,8.5488,8.5553,45200.0
2009-08-07 14:00:00,13.15,13.15,13.14,13.15,30200.0,8.5619,8.5619,8.5553,8.5619,30200.0
2009-08-07 14:05:00,13.15,13.15,13.13,13.13,84400.0,8.5619,8.5619,8.5488,8.5488,84400.0
2009-08-07 14:10:00,13.13,13.15,13.13,13.15,32400.0,8.5488,8.5619,8.5488,8.5619,32400.0
2009-08-07 14:15:00,13.15,13.15,13.13,13.13,34000.0,8.5619,8.5619,8.5488,8.5488,34000.0
2009-08-07 14:20:00,13.14,13.14,13.13,13.13,38800.0,8.5553,8.5553,8.5488,8.5488,38800.0
2009-08-07 14:25:00,13.13,13.15,13.13,13.15,71800.0,8.5488,8.5619,8.5488,8.5619,71800.0
2009-08-07 14:30:00,13.15,13.16,13.14,13.14,54600.0,8.5619,8.5684,8.5553,8.5553,54600.0
2009-08-07 14:35:00,13.14,13.15,13.13,13.13,72400.0,8.5553,8.5619,8.5488,8.5488,72400.0
2009-08-07 14:40:00,13.13,13.13,13.12,13.12,60200.0,8.5488,8.5488,8.5423,8.5423,60200.0
2009-08-07 14:45:00,13.13,13.15,13.13,13.15,85400.0,8.5488,8.5619,8.5488,8.5619,85400.0
2009-08-07 14:50:00,13.15,13.19,13.15,13.18,253200.0,8.5619,8.5879,8.5619,8.5814,253200.0
2009-08-07 14:55:00,13.18,13.21,13.18,13.2,98600.0,8.5814,8.6009,8.5814,8.5944,98600.0
2009-08-07 15:00:00,13.2,13.2,13.14,13.15,106000.0,8.5944,8.5944,8.5553,8.5619,106000.0
2009-08-07 15:05:00,13.15,13.17,13.15,13.17,86600.0,8.5619,8.5749,8.5619,8.5749,86600.0
2009-08-07 15:10:00,13.17,13.17,13.16,13.16,27800.0,8.5749,8.5749,8.5684,8.5684,27800.0
2009-08-07 15:15:00,13.16,13.18,13.16,13.17,55600.0,8.5684,8.5814,8.5684,8.5749,55600.0
2009-08-07 15:20:00,13.17,13.18,13.17,13.17,68200.0,8.5749,8.5814,8.5749,8.5749,68200.0
2009-08-07 15:25:00,13.18,13.2,13.17,13.19,70200.0,8.5814,8.5944,8.5749,8.5879,70200.0
2009-08-07 15:30:00,13.19,13.21,13.18,13.21,114200.0,8.5879,8.6009,8.5814,8.6009,114200.0
2009-08-07 15:35:00,13.21,13.24,13.21,13.24,242200.0,8.6009,8.6205,8.6009,8.6205,242200.0
2009-08-07 15:40:00,13.24,13.27,13.24,13.26,363200.0,8.6205,8.64,8.6205,8.6335,363200.0
2009-08-07 15:45:00,13.26,13.26,13.23,13.25,164000.0,8.6335,8.6335,8.6139,8.627,164000.0
2009-08-07 15:50:00,13.24,13.27,13.24,13.27,246600.0,8.6205,8.64,8.6205,8.64,246600.0
2009-08-07 15:55:00,13.26,13.27,13.22,13.22,580400.0,8.6335,8.64,8.6074,8.6074,580400.0
2009-08-10 09:30:00,13.12,13.17,13.07,13.13,115000.0,8.5423,8.5749,8.5098,8.5488,115000.0
2009-08-10 09:35:00,13.14,13.19,13.11,13.17,151800.0,8.5553,8.5879,8.5358,8.5749,151800.0
2009-08-10 09:40:00,13.17,13.18,13.12,13.15,128400.0,8.5749,8.5814,8.5423,8.5619,128400.0
2009-08-10 09:45:00,13.14,13.15,13.12,13.12,74400.0,8.5553,8.5619,8.5423,8.5423,74400.0
2009-08-10 09:50:00,13.12,13.21,13.12,13.21,187800.0,8.5423,8.6009,8.5423,8.6009,187800.0
2009-08-10 09:55:00,13.21,13.24,13.21,13.22,138400.0,8.6009,8.6205,8.6009,8.6074,138400.0
2009-08-10 10:00:00,13.21,13.22,13.17,13.19,191400.0,8.6009,8.6074,8.5749,8.5879,191400.0
2009-08-10 10:05:00,13.19,13.24,13.19,13.24,150000.0,8.5879,8.6205,8.5879,8.6205,150000.0
2009-08-10 10:10:00,13.24,13.29,13.24,13.29,94400.0,8.6205,8.653,8.6205,8.653,94400.0
2009-08-10 10:15:00,13.28,13.3,13.27,13.3,135400.0,8.6465,8.6595,8.64,8.6595,135400.0
2009-08-10 10:20:00,13.3,13.31,13.29,13.31,96800.0,8.6595,8.666,8.653,8.666,96800.0
2009-08-10 10:25:00,13.31,13.35,13.31,13.34,95400.0,8.666,8.6921,8.666,8.6856,95400.0
2009-08-10 10:30:00,13.34,13.35,13.32,13.33,29600.0,8.6856,8.6921,8.6725,8.6791,29600.0
2009-08-10 10:35:00,13.32,13.32,13.31,13.31,48600.0,8.6725,8.6725,8.666,8.666,48600.0
2009-08-10 10:40:00,13.31,13.32,13.31,13.31,37400.0,8.666,8.6725,8.666,8.666,37400.0
2009-08-10 10:45:00,13.31,13.31,13.29,13.29,27200.0,8.666,8.666,8.653,8.653,27200.0
2009-08-10 10:50:00,13.29,13.31,13.29,13.31,39800.0,8.653,8.666,8.653,8.666,39800.0
2009-08-10 10:55:00,13.31,13.31,13.29,13.29,54800.0,8.666,8.666,8.653,8.653,54800.0
2009-08-10 11:00:00,13.29,13.29,13.28,13.29,50000.0,8.653,8.653,8.6465,8.653,50000.0
2009-08-10 11:05:00,13.29,13.3,13.29,13.29,55800.0,8.653,8.6595,8.653,8.653,55800.0
2009-08-10 11:10:00,13.29,13.31,13.29,13.3,72800.0,8.653,8.666,8.653,8.6595,72800.0
2009-08-10 11:15:00,13.31,13.31,13.3,13.31,62000.0,8.666,8.666,8.6595,8.666,62000.0
2009-08-10 11:20:00,13.31,13.31,13.3,13.31,16400.0,8.666,8.666,8.6595,8.666,16400.0
2009-08-10 11:25:00,13.3,13.31,13.29,13.29,37400.0,8.6595,8.666,8.653,8.653,37400.0
2009-08-10 11:30:00,13.29,13.29,13.26,13.26,39200.0,8.653,8.653,8.6335,8.6335,39200.0
2009-08-10 11:35:00,13.26,13.26,13.25,13.26,42400.0,8.6335,8.6335,8.627,8.6335,42400.0
2009-08-10 11:40:00,13.26,13.26,13.24,13.24,76400.0,8.6335,8.6335,8.6205,8.6205,76400.0
2009-08-10 11:45:00,13.24,13.24,13.21,13.21,133600.0,8.6205,8.6205,8.6009,8.6009,133600.0
2009-08-10 11:50:00,13.21,13.22,13.21,13.21,51400.0,8.6009,8.6074,8.6009,8.6009,51400.0
2009-08-10 11:55:00,13.21,13.22,13.21,13.22,24400.0,8.6009,8.6074,8.6009,8.6074,24400.0
2009-08-10 12:00:00,13.22,13.24,13.22,13.22,61200.0,8.6074,8.6205,8.6074,8.6074,61200.0
2009-08-10 12:05:00,13.22,13.22,13.22,13.22,34000.0,8.6074,8.6074,8.6074,8.6074,34000.0
2009-08-10 12:10:00,13.22,13.22,13.22,13.22,38000.0,8.6074,8.6074,8.6074,8.6074,38000.0
2009-08-10 12:15:00,13.22,13.24,13.22,13.24,48200.0,8.6074,8.6205,8.6074,8.6205,48200.0
2009-08-10 12:20:00,13.24,13.24,13.23,13.23,31400.0,8.6205,8.6205,8.6139,8.6139,31400.0
2009-08-10 12:25:00,13.23,13.23,13.19,13.19,95000.0,8.6139,8.6139,8.5879,8.5879,95000.0
2009-08-10 12:30:00,13.19,13.2,13.18,13.19,68800.0,8.5879,8.5944,8.5814,8.5879,68800.0
2009-08-10 12:35:00,13.19,13.2,13.19,13.2,39000.0,8.5879,8.5944,8.5879,8.5944,39000.0
2009-08-10 12:40:00,13.19,13.2,13.18,13.18,43400.0,8.5879,8.5944,8.5814,8.5814,43400.0
2009-08-10 12:45:00,13.18,13.19,13.18,13.19,30400.0,8.5814,8.5879,8.5814,8.5879,30400.0
2009-08-10 12:50:00,13.18,13.2,13.18,13.19,31600.0,8.5814,8.5944,8.5814,8.5879,31600.0
2009-08-10 12:55:00,13.19,13.2,13.19,13.2,32200.0,8.5879,8.5944,8.5879,8.5944,32200.0
2009-08-10 13:00:00,13.2,13.2,13.19,13.2,22400.0,8.5944,8.5944,8.5879,8.5944,22400.0
2009-08-10 13:05:00,13.19,13.2,13.18,13.19,41800.0,8.5879,8.5944,8.5814,8.5879,41800.0
2009-08-10 13:10:00,13.18,13.19,13.18,13.19,21400.0,8.5814,8.5879,8.5814,8.5879,21400.0
2009-08-10 13:15:00,13.19,13.2,13.19,13.2,60400.0,8.5879,8.5944,8.5879,8.5944,60400.0
2009-08-10 13:20:00,13.2,13.24,13.2,13.24,379600.0,8.5944,8.6205,8.5944,8.6205,379600.0
2009-08-10 13:25:00,13.23,13.24,13.23,13.24,56800.0,8.6139,8.6205,8.6139,8.6205,56800.0
2009-08-10 13:30:00,13.24,13.24,13.23,13.24,46400.0,8.6205,8.6205,8.6139,8.6205,46400.0
2009-08-10 13:35:00,13.24,13.26,13.24,13.26,37200.0,8.6205,8.6335,8.6205,8.6335,37200.0
2009-08-10 13:40:00,13.27,13.28,13.27,13.28,18800.0,8.64,8.6465,8.64,8.6465,18800.0
2009-08-10 13:45:00,13.27,13.28,13.26,13.26,20000.0,8.64,8.6465,8.6335,8.6335,20000.0
2009-08-10 13:50:00,13.26,13.27,13.26,13.26,24200.0,8.6335,8.64,8.6335,8.6335,24200.0
2009-08-10 13:55:00,13.26,13.26,13.26,13.26,9800.0,8.6335,8.6335,8.6335,8.6335,9800.0
2009-08-10 14:00:00,13.26,13.26,13.25,13.25,29000.0,8.6335,8.6335,8.627,8.627,29000.0
2009-08-10 14:05:00,13.25,13.26,13.25,13.25,13600.0,8.627,8.6335,8.627,8.627,13600.0
2009-08-10 14:10:00,13.25,13.27,13.24,13.24,59800.0,8.627,8.64,8.6205,8.6205,59800.0
2009-08-10 14:15:00,13.24,13.24,13.21,13.21,81600.0,8.6205,8.6205,8.6009,8.6009,81600.0
2009-08-10 14:20:00,13.21,13.23,13.21,13.23,80000.0,8.6009,8.6139,8.6009,8.6139,80000.0
2009-08-10 14:25:00,13.23,13.24,13.22,13.24,32600.0,8.6139,8.6205,8.6074,8.6205,32600.0
2009-08-10 14:30:00,13.23,13.24,13.22,13.23,30800.0,8.6139,8.6205,8.6074,8.6139,30800.0
2009-08-10 14:35:00,13.23,13.24,13.23,13.24,22600.0,8.6139,8.6205,8.6139,8.6205,22600.0
2009-08-10 14:40:00,13.24,13.26,13.24,13.26,40200.0,8.6205,8.6335,8.6205,8.6335,40200.0
2009-08-10 14:45:00,13.25,13.26,13.25,13.26,8000.0,8.627,8.6335,8.627,8.6335,8000.0
2009-08-10 14:50:00,13.25,13.25,13.23,13.23,56400.0,8.627,8.627,8.6139,8.6139,56400.0
2009-08-10 14:55:00,13.24,13.26,13.23,13.26,59200.0,8.6205,8.6335,8.6139,8.6335,59200.0
2009-08-10 15:00:00,13.26,13.3,13.26,13.29,91200.0,8.6335,8.6595,8.6335,8.653,91200.0
2009-08-10 15:05:00,13.29,13.3,13.27,13.28,68600.0,8.653,8.6595,8.64,8.6465,68600.0
2009-08-10 15:10:00,13.27,13.28,13.27,13.28,36600.0,8.64,8.6465,8.64,8.6465,36600.0
2009-08-10 15:15:00,13.28,13.29,13.28,13.29,21800.0,8.6465,8.653,8.6465,8.653,21800.0
2009-08-10 15:20:00,13.29,13.3,13.28,13.3,54200.0,8.653,8.6595,8.6465,8.6595,54200.0
2009-08-10 15:25:00,13.31,13.31,13.3,13.3,26600.0,8.666,8.666,8.6595,8.6595,26600.0
2009-08-10 15:30:00,13.3,13.3,13.29,13.29,48200.0,8.6595,8.6595,8.653,8.653,48200.0
2009-08-10 15:35:00,13.29,13.3,13.29,13.29,48200.0,8.653,8.6595,8.653,8.653,48200.0
2009-08-10 15:40:00,13.3,13.3,13.29,13.29,76200.0,8.6595,8.6595,8.653,8.653,76200.0
2009-08-10 15:45:00,13.3,13.31,13.29,13.31,135400.0,8.6595,8.666,8.653,8.666,135400.0
2009-08-10 15:50:00,13.31,13.32,13.3,13.32,142200.0,8.666,8.6725,8.6595,8.6725,142200.0
2009-08-10 15:55:00,13.32,13.33,13.31,13.31,287400.0,8.6725,8.6791,8.666,8.666,287400.0
2009-08-11 09:30:00,13.22,13.4,13.22,13.4,79400.0,8.6074,8.7246,8.6074,8.7246,79400.0
2009-08-11 09:35:00,13.4,13.43,13.35,13.4,48400.0,8.7246,8.7442,8.6921,8.7246,48400.0
2009-08-11 09:40:00,13.4,13.4,13.31,13.31,79200.0,8.7246,8.7246,8.666,8.666,79200.0
2009-08-11 09:45:00,13.31,13.31,13.22,13.27,97000.0,8.666,8.666,8.6074,8.64,97000.0
2009-08-11 09:50:00,13.27,13.3,13.24,13.28,81400.0,8.64,8.6595,8.6205,8.6465,81400.0
2009-08-11 09:55:00,13.28,13.3,13.27,13.29,41000.0,8.6465,8.6595,8.64,8.653,41000.0
2009-08-11 10:00:00,13.29,13.29,13.2,13.26,117000.0,8.653,8.653,8.5944,8.6335,117000.0
2009-08-11 10:05:00,13.26,13.27,13.22,13.24,43400.0,8.6335,8.64,8.6074,8.6205,43400.0
2009-08-11 10:10:00,13.24,13.27,13.24,13.27,36400.0,8.6205,8.64,8.6205,8.64,36400.0
2009-08-11 10:15:00,13.27,13.31,13.26,13.27,39800.0,8.64,8.666,8.6335,8.64,39800.0
2009-08-11 10:20:00,13.26,13.27,13.24,13.24,33800.0,8.6335,8.64,8.6205,8.6205,33800.0
2009-08-11 10:25:00,13.24,13.24,13.22,13.22,95400.0,8.6205,8.6205,8.6074,8.6074,95400.0
2009-08-11 10:30:00,13.23,13.24,13.21,13.24,88400.0,8.6139,8.6205,8.6009,8.6205,88400.0
2009-08-11 10:35:00,13.24,13.24,13.21,13.22,92600.0,8.6205,8.6205,8.6009,8.6074,92600.0
2009-08-11 10:40:00,13.22,13.24,13.21,13.22,27600.0,8.6074,8.6205,8.6009,8.6074,27600.0
2009-08-11 10:45:00,13.22,13.22,13.2,13.2,18000.0,8.6074,8.6074,8.5944,8.5944,18000.0
2009-08-11 10:50:00,13.2,13.22,13.2,13.22,31200.0,8.5944,8.6074,8.5944,8.6074,31200.0
2009-08-11 10:55:00,13.22,13.22,13.19,13.2,43400.0,8.6074,8.6074,8.5879,8.5944,43400.0
2009-08-11 11:00:00,13.19,13.21,13.19,13.2,37200.0,8.5879,8.6009,8.5879,8.5944,37200.0
2009-08-11 11:05:00,13.2,13.21,13.19,13.2,23600.0,8.5944,8.6009,8.5879,8.5944,23600.0
2009-08-11 11:10:00,13.2,13.22,13.2,13.2,36200.0,8.5944,8.6074,8.5944,8.5944,36200.0
2009-08-11 11:15:00,13.2,13.2,13.18,13.2,38800.0,8.5944,8.5944,8.5814,8.5944,38800.0
2009-08-11 11:20:00,13.2,13.22,13.2,13.2,36200.0,8.5944,8.6074,8.5944,8.5944,36200.0
2009-08-11 11:25:00,13.2,13.2,13.2,13.2,24800.0,8.5944,8.5944,8.5944,8.5944,24800.0
2009-08-11 11:30:00,13.2,13.21,13.2,13.21,89200.0,8.5944,8.6009,8.5944,8.6009,89200.0
2009-08-11 11:35:00,13.21,13.22,13.2,13.22,80600.0,8.6009,8.6074,8.5944,8.6074,80600.0
2009-08-11 11:40:00,13.22,13.22,13.2,13.21,47000.0,8.6074,8.6074,8.5944,8.6009,47000.0
2009-08-11 11:45:00,13.21,13.21,13.19,13.2,93800.0,8.6009,8.6009,8.5879,8.5944,93800.0
2009-08-11 11:50:00,13.19,13.2,13.17,13.18,60400.0,8.5879,8.5944,8.5749,8.5814,60400.0
2009-08-11 11:55:00,13.18,13.19,13.17,13.17,84600.0,8.5814,8.5879,8.5749,8.5749,84600.0
2009-08-11 12:00:00,13.17,13.18,13.16,13.17,36200.0,8.5749,8.5814,8.5684,8.5749,36200.0
2009-08-11 12:05:00,13.17,13.17,13.13,13.13,73000.0,8.5749,8.5749,8.5488,8.5488,73000.0
2009-08-11 12:10:00,13.13,13.14,13.13,13.13,31600.0,8.5488,8.5553,8.5488,8.5488,31600.0
2009-08-11 12:15:00,13.13,13.15,13.13,13.15,54200.0,8.5488,8.5619,8.5488,8.5619,54200.0
2009-08-11 12:20:00,13.15,13.18,13.15,13.17,44000.0,8.5619,8.5814,8.5619,8.5749,44000.0
2009-08-11 12:25:00,13.17,13.2,13.17,13.2,82400.0,8.5749,8.5944,8.5749,8.5944,82400.0
2009-08-11 12:30:00,13.2,13.21,13.2,13.21,54800.0,8.5944,8.6009,8.5944,8.6009,54800.0
2009-08-11 12:35:00,13.21,13.22,13.2,13.21,43200.0,8.6009,8.6074,8.5944,8.6009,43200.0
2009-08-11 12:40:00,13.21,13.21,13.18,13.2,104800.0,8.6009,8.6009,8.5814,8.5944,104800.0
2009-08-11 12:45:00,13.2,13.2,13.19,13.19,25600.0,8.5944,8.5944,8.5879,8.5879,25600.0
2009-08-11 12:50:00,13.19,13.2,13.18,13.2,65000.0,8.5879,8.5944,8.5814,8.5944,65000.0
2009-08-11 12:55:00,13.2,13.2,13.18,13.19,64600.0,8.5944,8.5944,8.5814,8.5879,64600.0
2009-08-11 13:00:00,13.19,13.21,13.19,13.2,58400.0,8.5879,8.6009,8.5879,8.5944,58400.0
2009-08-11 13:05:00,13.2,13.21,13.19,13.2,38600.0,8.5944,8.6009,8.5879,8.5944,38600.0
2009-08-11 13:10:00,13.2,13.2,13.15,13.15,68600.0,8.5944,8.5944,8.5619,8.5619,68600.0
2009-08-11 13:15:00,13.15,13.17,13.15,13.17,47400.0,8.5619,8.5749,8.5619,8.5749,47400.0
2009-08-11 13:20:00,13.16,13.17,13.15,13.15,16600.0,8.5684,8.5749,8.5619,8.5619,16600.0
2009-08-11 13:25:00,13.15,13.15,13.14,13.14,12600.0,8.5619,8.5619,8.5553,8.5553,12600.0
2009-08-11 13:30:00,13.15,13.15,13.14,13.15,29200.0,8.5619,8.5619,8.5553,8.5619,29200.0
2009-08-11 13:35:00,13.15,13.15,13.15,13.15,25000.0,8.5619,8.5619,8.5619,8.5619,25000.0
2009-08-11 13:40:00,13.15,13.15,13.14,13.15,7800.0,8.5619,8.5619,8.5553,8.5619,7800.0
2009-08-11 13:45:00,13.15,13.16,13.15,13.15,59000.0,8.5619,8.5684,8.5619,8.5619,59000.0
2009-08-11 13:50:00,13.15,13.18,13.15,13.18,15800.0,8.5619,8.5814,8.5619,8.5814,15800.0
2009-08-11 13:55:00,13.17,13.17,13.17,13.17,11000.0,8.5749,8.5749,8.5749,8.5749,11000.0
2009-08-11 14:00:00,13.17,13.19,13.17,13.19,26400.0,8.5749,8.5879,8.5749,8.5879,26400.0
2009-08-11 14:05:00,13.19,13.22,13.19,13.22,57400.0,8.5879,8.6074,8.5879,8.6074,57400.0
2009-08-11 14:10:00,13.22,13.23,13.22,13.22,34000.0,8.6074,8.6139,8.6074,8.6074,34000.0
2009-08-11 14:15:00,13.22,13.22,13.22,13.22,36400.0,8.6074,8.6074,8.6074,8.6074,36400.0
2009-08-11 14:20:00,13.22,13.22,13.21,13.21,28000.0,8.6074,8.6074,8.6009,8.6009,28000.0
2009-08-11 14:25:00,13.22,13.22,13.21,13.22,43800.0,8.6074,8.6074,8.6009,8.6074,43800.0
2009-08-11 14:30:00,13.22,13.22,13.21,13.22,20600.0,8.6074,8.6074,8.6009,8.6074,20600.0
2009-08-11 14:35:00,13.22,13.22,13.21,13.21,15400.0,8.6074,8.6074,8.6009,8.6009,15400.0
2009-08-11 14:40:00,13.22,13.22,13.21,13.22,36200.0,8.6074,8.6074,8.6009,8.6074,36200.0
2009-08-11 14:45:00,13.22,13.22,13.2,13.21,49200.0,8.6074,8.6074,8.5944,8.6009,49200.0
2009-08-11 14:50:00,13.21,13.22,13.2,13.22,45400.0,8.6009,8.6074,8.5944,8.6074,45400.0
2009-08-11 14:55:00,13.22,13.22,13.2,13.22,28400.0,8.6074,8.6074,8.5944,8.6074,28400.0
2009-08-11 15:00:00,13.22,13.22,13.22,13.22,30000.0,8.6074,8.6074,8.6074,8.6074,30000.0
2009-08-11 15:05:00,13.22,13.22,13.22,13.22,52000.0,8.6074,8.6074,8.6074,8.6074,52000.0
2009-08-11 15:10:00,13.22,13.22,13.19,13.2,48200.0,8.6074,8.6074,8.5879,8.5944,48200.0
2009-08-11 15:15:00,13.2,13.21,13.2,13.21,58800.0,8.5944,8.6009,8.5944,8.6009,58800.0
2009-08-11 15:20:00,13.21,13.21,13.18,13.2,101400.0,8.6009,8.6009,8.5814,8.5944,101400.0
2009-08-11 15:25:00,13.2,13.21,13.2,13.21,34400.0,8.5944,8.6009,8.5944,8.6009,34400.0
2009-08-11 15:30:00,13.21,13.21,13.18,13.19,92800.0,8.6009,8.6009,8.5814,8.5879,92800.0
2009-08-11 15:35:00,13.19,13.21,13.19,13.2,27000.0,8.5879,8.6009,8.5879,8.5944,27000.0
2009-08-11 15:40:00,13.2,13.22,13.2,13.22,55200.0,8.5944,8.6074,8.5944,8.6074,55200.0
2009-08-11 15:45:00,13.22,13.22,13.2,13.2,37600.0,8.6074,8.6074,8.5944,8.5944,37600.0
2009-08-11 15:50:00,13.2,13.21,13.17,13.17,142200.0,8.5944,8.6009,8.5749,8.5749,142200.0
2009-08-11 15:55:00,13.17,13.18,13.15,13.16,184800.0,8.5749,8.5814,8.5619,8.5684,184800.0
2009-08-12 09:30:00,13.21,13.29,13.17,13.29,47400.0,8.6009,8.653,8.5749,8.653,47400.0
2009-08-12 09:35:00,13.27,13.34,13.27,13.31,28800.0,8.64,8.6856,8.64,8.666,28800.0
2009-08-12 09:40:00,13.3,13.35,13.3,13.34,46000.0,8.6595,8.6921,8.6595,8.6856,46000.0
2009-08-12 09:45:00,13.34,13.4,13.34,13.38,82600.0,8.6856,8.7246,8.6856,8.7116,82600.0
2009-08-12 09:50:00,13.38,13.46,13.38,13.46,137600.0,8.7116,8.7637,8.7116,8.7637,137600.0
2009-08-12 09:55:00,13.45,13.49,13.42,13.43,81000.0,8.7572,8.7832,8.7376,8.7442,81000.0
2009-08-12 10:00:00,13.44,13.46,13.43,13.44,62800.0,8.7507,8.7637,8.7442,8.7507,62800.0
2009-08-12 10:05:00,13.44,13.44,13.4,13.4,39600.0,8.7507,8.7507,8.7246,8.7246,39600.0
2009-08-12 10:10:00,13.4,13.4,13.36,13.36,51600.0,8.7246,8.7246,8.6986,8.6986,51600.0
2009-08-12 10:15:00,13.36,13.4,13.35,13.39,48400.0,8.6986,8.7246,8.6921,8.7181,48400.0
2009-08-12 10:20:00,13.4,13.47,13.4,13.46,52400.0,8.7246,8.7702,8.7246,8.7637,52400.0
2009-08-12 10:25:00,13.45,13.46,13.42,13.42,55600.0,8.7572,8.7637,8.7376,8.7376,55600.0
2009-08-12 10:30:00,13.42,13.42,13.4,13.41,82800.0,8.7376,8.7376,8.7246,8.7311,82800.0
2009-08-12 10:35:00,13.41,13.46,13.39,13.45,419600.0,8.7311,8.7637,8.7181,8.7572,419600.0
2009-08-12 10:40:00,13.45,13.47,13.44,13.47,73000.0,8.7572,8.7702,8.7507,8.7702,73000.0
2009-08-12 10:45:00,13.47,13.52,13.47,13.51,167400.0,8.7702,8.8028,8.7702,8.7962,167400.0
2009-08-12 10:50:00,13.51,13.54,13.51,13.54,110000.0,8.7962,8.8158,8.7962,8.8158,110000.0
2009-08-12 10:55:00,13.54,13.56,13.51,13.55,66200.0,8.8158,8.8288,8.7962,8.8223,66200.0
2009-08-12 11:00:00,13.55,13.55,13.55,13.55,35000.0,8.8223,8.8223,8.8223,8.8223,35000.0
2009-08-12 11:05:00,13.55,13.56,13.55,13.55,46200.0,8.8223,8.8288,8.8223,8.8223,46200.0
2009-08-12 11:10:00,13.55,13.58,13.55,13.57,61200.0,8.8223,8.8418,8.8223,8.8353,61200.0
2009-08-12 11:15:00,13.57,13.59,13.57,13.59,39000.0,8.8353,8.8483,8.8353,8.8483,39000.0
2009-08-12 11:20:00,13.58,13.59,13.56,13.57,66000.0,8.8418,8.8483,8.8288,8.8353,66000.0
2009-08-12 11:25:00,13.56,13.58,13.56,13.58,45200.0,8.8288,8.8418,8.8288,8.8418,45200.0
2009-08-12 11:30:00,13.58,13.58,13.57,13.57,52200.0,8.8418,8.8418,8.8353,8.8353,52200.0
2009-08-12 11:35:00,13.58,13.58,13.57,13.58,48200.0,8.8418,8.8418,8.8353,8.8418,48200.0
2009-08-12 11:40:00,13.58,13.58,13.53,13.53,38800.0,8.8418,8.8418,8.8093,8.8093,38800.0
2009-08-12 11:45:00,13.53,13.57,13.52,13.56,153000.0,8.8093,8.8353,8.8028,8.8288,153000.0
2009-08-12 11:50:00,13.56,13.58,13.56,13.56,95200.0,8.8288,8.8418,8.8288,8.8288,95200.0
2009-08-12 11:55:00,13.56,13.56,13.55,13.55,17600.0,8.8288,8.8288,8.8223,8.8223,17600.0
2009-08-12 12:00:00,13.55,13.56,13.55,13.55,165000.0,8.8223,8.8288,8.8223,8.8223,165000.0
2009-08-12 12:05:00,13.55,13.55,13.55,13.55,16600.0,8.8223,8.8223,8.8223,8.8223,16600.0
2009-08-12 12:10:00,13.55,13.55,13.54,13.55,30800.0,8.8223,8.8223,8.8158,8.8223,30800.0
2009-08-12 12:15:00,13.55,13.55,13.54,13.55,16400.0,8.8223,8.8223,8.8158,8.8223,16400.0
2009-08-12 12:20:00,13.55,13.55,13.54,13.54,20000.0,8.8223,8.8223,8.8158,8.8158,20000.0
2009-08-12 12:25:00,13.54,13.54,13.53,13.54,20200.0,8.8158,8.8158,8.8093,8.8158,20200.0
2009-08-12 12:30:00,13.54,13.54,13.54,13.54,12200.0,8.8158,8.8158,8.8158,8.8158,12200.0
2009-08-12 12:35:00,13.54,13.55,13.54,13.54,14800.0,8.8158,8.8223,8.8158,8.8158,14800.0
2009-08-12 12:40:00,13.55,13.55,13.55,13.55,396600.0,8.8223,8.8223,8.8223,8.8223,396600.0
2009-08-12 12:45:00,13.55,13.55,13.55,13.55,31400.0,8.8223,8.8223,8.8223,8.8223,31400.0
2009-08-12 12:50:00,13.55,13.57,13.55,13.56,75600.0,8.8223,8.8353,8.8223,8.8288,75600.0
2009-08-12 12:55:00,13.56,13.58,13.56,13.57,55400.0,8.8288,8.8418,8.8288,8.8353,55400.0
2009-08-12 13:00:00,13.57,13.58,13.55,13.56,27400.0,8.8353,8.8418,8.8223,8.8288,27400.0
2009-08-12 13:05:00,13.56,13.57,13.56,13.56,32600.0,8.8288,8.8353,8.8288,8.8288,32600.0
2009-08-12 13:10:00,13.57,13.59,13.57,13.58,37000.0,8.8353,8.8483,8.8353,8.8418,37000.0
2009-08-12 13:15:00,13.58,13.58,13.55,13.55,82600.0,8.8418,8.8418,8.8223,8.8223,82600.0
2009-08-12 13:20:00,13.55,13.55,13.54,13.54,48600.0,8.8223,8.8223,8.8158,8.8158,48600.0
2009-08-12 13:25:00,13.54,13.54,13.54,13.54,12800.0,8.8158,8.8158,8.8158,8.8158,12800.0
2009-08-12 13:30:00,13.54,13.54,13.49,13.51,94000.0,8.8158,8.8158,8.7832,8.7962,94000.0
2009-08-12 13:35:00,13.51,13.55,13.49,13.49,114600.0,8.7962,8.8223,8.7832,8.7832,114600.0
2009-08-12 13:40:00,13.49,13.5,13.48,13.49,61600.0,8.7832,8.7897,8.7767,8.7832,61600.0
2009-08-12 13:45:00,13.49,13.49,13.47,13.49,89600.0,8.7832,8.7832,8.7702,8.7832,89600.0
2009-08-12 13:50:00,13.48,13.49,13.48,13.49,19600.0,8.7767,8.7832,8.7767,8.7832,19600.0
2009-08-12 13:55:00,13.48,13.49,13.47,13.47,56400.0,8.7767,8.7832,8.7702,8.7702,56400.0
2009-08-12 14:00:00,13.47,13.48,13.47,13.47,37000.0,8.7702,8.7767,8.7702,8.7702,37000.0
2009-08-12 14:05:00,13.47,13.48,13.47,13.47,159600.0,8.7702,8.7767,8.7702,8.7702,159600.0
2009-08-12 14:10:00,13.47,13.48,13.46,13.47,47400.0,8.7702,8.7767,8.7637,8.7702,47400.0
2009-08-12 14:15:00,13.47,13.47,13.4,13.42,257800.0,8.7702,8.7702,8.7246,8.7376,257800.0
2009-08-12 14:20:00,13.43,13.47,13.43,13.44,80200.0,8.7442,8.7702,8.7442,8.7507,80200.0
2009-08-12 14:25:00,13.45,13.47,13.4,13.41,54000.0,8.7572,8.7702,8.7246,8.7311,54000.0
2009-08-12 14:30:00,13.4,13.46,13.37,13.46,144800.0,8.7246,8.7637,8.7051,8.7637,144800.0
2009-08-12 14:35:00,13.45,13.46,13.44,13.44,73800.0,8.7572,8.7637,8.7507,8.7507,73800.0
2009-08-12 14:40:00,13.44,13.44,13.39,13.41,129600.0,8.7507,8.7507,8.7181,8.7311,129600.0
2009-08-12 14:45:00,13.4,13.43,13.4,13.42,91200.0,8.7246,8.7442,8.7246,8.7376,91200.0
2009-08-12 14:50:00,13.42,13.47,13.42,13.47,126600.0,8.7376,8.7702,8.7376,8.7702,126600.0
2009-08-12 14:55:00,13.47,13.52,13.47,13.52,141000.0,8.7702,8.8028,8.7702,8.8028,141000.0
2009-08-12 15:00:00,13.52,13.52,13.49,13.49,196200.0,8.8028,8.8028,8.7832,8.7832,196200.0
2009-08-12 15:05:00,13.49,13.51,13.49,13.49,59200.0,8.7832,8.7962,8.7832,8.7832,59200.0
2009-08-12 15:10:00,13.49,13.49,13.45,13.48,181600.0,8.7832,8.7832,8.7572,8.7767,181600.0
2009-08-12 15:15:00,13.48,13.5,13.47,13.49,60600.0,8.7767,8.7897,8.7702,8.7832,60600.0
2009-08-12 15:20:00,13.49,13.5,13.47,13.49,189400.0,8.7832,8.7897,8.7702,8.7832,189400.0
2009-08-12 15:25:00,13.49,13.5,13.47,13.48,164200.0,8.7832,8.7897,8.7702,8.7767,164200.0
2009-08-12 15:30:00,13.48,13.51,13.47,13.49,130000.0,8.7767,8.7962,8.7702,8.7832,130000.0
2009-08-12 15:35:00,13.49,13.53,13.49,13.49,127200.0,8.7832,8.8093,8.7832,8.7832,127200.0
2009-08-12 15:40:00,13.49,13.49,13.45,13.47,200200.0,8.7832,8.7832,8.7572,8.7702,200200.0
2009-08-12 15:45:00,13.46,13.47,13.42,13.43,187600.0,8.7637,8.7702,8.7376,8.7442,187600.0
2009-08-12 15:50:00,13.43,13.44,13.38,13.38,241600.0,8.7442,8.7507,8.7116,8.7116,241600.0
2009-08-12 15:55:00,13.38,13.41,13.38,13.4,428200.0,8.7116,8.7311,8.7116,8.7246,428200.0
2009-08-13 09:30:00,13.44,13.49,13.44,13.49,56000.0,8.7507,8.7832,8.7507,8.7832,56000.0
2009-08-13 09:35:00,13.48,13.49,13.41,13.46,214400.0,8.7767,8.7832,8.7311,8.7637,214400.0
2009-08-13 09:40:00,13.46,13.47,13.41,13.44,61200.0,8.7637,8.7702,8.7311,8.7507,61200.0
2009-08-13 09:45:00,13.44,13.45,13.41,13.42,194200.0,8.7507,8.7572,8.7311,8.7376,194200.0
2009-08-13 09:50:00,13.42,13.42,13.29,13.3,230400.0,8.7376,8.7376,8.653,8.6595,230400.0
2009-08-13 09:55:00,13.3,13.35,13.28,13.35,82600.0,8.6595,8.6921,8.6465,8.6921,82600.0
2009-08-13 10:00:00,13.35,13.42,13.33,13.42,42800.0,8.6921,8.7376,8.6791,8.7376,42800.0
2009-08-13 10:05:00,13.42,13.45,13.42,13.45,70400.0,8.7376,8.7572,8.7376,8.7572,70400.0
2009-08-13 10:10:00,13.44,13.46,13.43,13.44,31200.0,8.7507,8.7637,8.7442,8.7507,31200.0
2009-08-13 10:15:00,13.43,13.46,13.43,13.46,35800.0,8.7442,8.7637,8.7442,8.7637,35800.0
2009-08-13 10:20:00,13.46,13.55,13.46,13.55,117400.0,8.7637,8.8223,8.7637,8.8223,117400.0
2009-08-13 10:25:00,13.55,13.56,13.53,13.53,46600.0,8.8223,8.8288,8.8093,8.8093,46600.0
2009-08-13 10:30:00,13.54,13.54,13.51,13.53,52600.0,8.8158,8.8158,8.7962,8.8093,52600.0
2009-08-13 10:35:00,13.53,13.6,13.53,13.59,76800.0,8.8093,8.8548,8.8093,8.8483,76800.0
2009-08-13 10:40:00,13.59,13.61,13.58,13.59,67400.0,8.8483,8.8614,8.8418,8.8483,67400.0
2009-08-13 10:45:00,13.59,13.59,13.56,13.58,25600.0,8.8483,8.8483,8.8288,8.8418,25600.0
2009-08-13 10:50:00,13.58,13.63,13.58,13.63,126800.0,8.8418,8.8744,8.8418,8.8744,126800.0
2009-08-13 10:55:00,13.63,13.65,13.62,13.63,92200.0,8.8744,8.8874,8.8679,8.8744,92200.0
2009-08-13 11:00:00,13.63,13.64,13.62,13.63,64000.0,8.8744,8.8809,8.8679,8.8744,64000.0
2009-08-13 11:05:00,13.63,13.63,13.6,13.6,48800.0,8.8744,8.8744,8.8548,8.8548,48800.0
2009-08-13 11:10:00,13.6,13.6,13.54,13.55,216000.0,8.8548,8.8548,8.8158,8.8223,216000.0
2009-08-13 11:15:00,13.54,13.56,13.54,13.56,63200.0,8.8158,8.8288,8.8158,8.8288,63200.0
2009-08-13 11:20:00,13.56,13.56,13.5,13.5,94400.0,8.8288,8.8288,8.7897,8.7897,94400.0
2009-08-13 11:25:00,13.5,13.51,13.48,13.51,270800.0,8.7897,8.7962,8.7767,8.7962,270800.0
2009-08-13 11:30:00,13.51,13.52,13.49,13.5,132800.0,8.7962,8.8028,8.7832,8.7897,132800.0
2009-08-13 11:35:00,13.5,13.56,13.5,13.55,204000.0,8.7897,8.8288,8.7897,8.8223,204000.0
2009-08-13 11:40:00,13.55,13.55,13.54,13.55,38200.0,8.8223,8.8223,8.8158,8.8223,38200.0
2009-08-13 11:45:00,13.55,13.55,13.54,13.54,31200.0,8.8223,8.8223,8.8158,8.8158,31200.0
2009-08-13 11:50:00,13.54,13.54,13.54,13.54,7800.0,8.8158,8.8158,8.8158,8.8158,7800.0
2009-08-13 11:55:00,13.53,13.56,13.53,13.56,46400.0,8.8093,8.8288,8.8093,8.8288,46400.0
2009-08-13 12:00:00,13.56,13.56,13.51,13.51,154000.0,8.8288,8.8288,8.7962,8.7962,154000.0
2009-08-13 12:05:00,13.51,13.53,13.51,13.51,125400.0,8.7962,8.8093,8.7962,8.7962,125400.0
2009-08-13 12:10:00,13.51,13.52,13.51,13.52,33600.0,8.7962,8.8028,8.7962,8.8028,33600.0
2009-08-13 12:15:00,13.51,13.52,13.51,13.52,46400.0,8.7962,8.8028,8.7962,8.8028,46400.0
2009-08-13 12:20:00,13.51,13.52,13.49,13.51,91000.0,8.7962,8.8028,8.7832,8.7962,91000.0
2009-08-13 12:25:00,13.51,13.52,13.51,13.51,43000.0,8.7962,8.8028,8.7962,8.7962,43000.0
2009-08-13 12:30:00,13.51,13.53,13.51,13.51,85600.0,8.7962,8.8093,8.7962,8.7962,85600.0
2009-08-13 12:35:00,13.51,13.53,13.51,13.52,30000.0,8.7962,8.8093,8.7962,8.8028,30000.0
2009-08-13 12:40:00,13.52,13.54,13.52,13.52,35800.0,8.8028,8.8158,8.8028,8.8028,35800.0
2009-08-13 12:45:00,13.52,13.52,13.5,13.5,73800.0,8.8028,8.8028,8.7897,8.7897,73800.0
2009-08-13 12:50:00,13.5,13.51,13.5,13.51,120600.0,8.7897,8.7962,8.7897,8.7962,120600.0
2009-08-13 12:55:00,13.5,13.51,13.5,13.5,24400.0,8.7897,8.7962,8.7897,8.7897,24400.0
2009-08-13 13:00:00,13.5,13.55,13.5,13.55,55800.0,8.7897,8.8223,8.7897,8.8223,55800.0
2009-08-13 13:05:00,13.55,13.55,13.53,13.54,90200.0,8.8223,8.8223,8.8093,8.8158,90200.0
2009-08-13 13:10:00,13.54,13.55,13.52,13.53,80200.0,8.8158,8.8223,8.8028,8.8093,80200.0
2009-08-13 13:15:00,13.53,13.54,13.52,13.53,63000.0,8.8093,8.8158,8.8028,8.8093,63000.0
2009-08-13 13:20:00,13.53,13.54,13.53,13.54,31800.0,8.8093,8.8158,8.8093,8.8158,31800.0
2009-08-13 13:25:00,13.54,13.54,13.51,13.52,58800.0,8.8158,8.8158,8.7962,8.8028,58800.0
2009-08-13 13:30:00,13.51,13.52,13.51,13.51,39800.0,8.7962,8.8028,8.7962,8.7962,39800.0
2009-08-13 13:35:00,13.51,13.52,13.51,13.51,13600.0,8.7962,8.8028,8.7962,8.7962,13600.0
2009-08-13 13:40:00,13.51,13.52,13.51,13.52,12800.0,8.7962,8.8028,8.7962,8.8028,12800.0
2009-08-13 13:45:00,13.51,13.52,13.51,13.51,28400.0,8.7962,8.8028,8.7962,8.7962,28400.0
2009-08-13 13:50:00,13.51,13.52,13.49,13.5,50200.0,8.7962,8.8028,8.7832,8.7897,50200.0
2009-08-13 13:55:00,13.5,13.52,13.5,13.52,85200.0,8.7897,8.8028,8.7897,8.8028,85200.0
2009-08-13 14:00:00,13.52,13.54,13.51,13.51,88800.0,8.8028,8.8158,8.7962,8.7962,88800.0
2009-08-13 14:05:00,13.52,13.52,13.5,13.51,104400.0,8.8028,8.8028,8.7897,8.7962,104400.0
2009-08-13 14:10:00,13.51,13.52,13.5,13.51,130600.0,8.7962,8.8028,8.7897,8.7962,130600.0
2009-08-13 14:15:00,13.51,13.53,13.5,13.53,104000.0,8.7962,8.8093,8.7897,8.8093,104000.0
2009-08-13 14:20:00,13.53,13.54,13.52,13.54,46600.0,8.8093,8.8158,8.8028,8.8158,46600.0
2009-08-13 14:25:00,13.54,13.55,13.54,13.55,24600.0,8.8158,8.8223,8.8158,8.8223,24600.0
2009-08-13 14:30:00,13.55,13.57,13.55,13.57,41800.0,8.8223,8.8353,8.8223,8.8353,41800.0
2009-08-13 14:35:00,13.57,13.58,13.56,13.58,672400.0,8.8353,8.8418,8.8288,8.8418,672400.0
2009-08-13 14:40:00,13.57,13.6,13.57,13.6,75200.0,8.8353,8.8548,8.8353,8.8548,75200.0
2009-08-13 14:45:00,13.6,13.62,13.59,13.6,512600.0,8.8548,8.8679,8.8483,8.8548,512600.0
2009-08-13 14:50:00,13.6,13.6,13.6,13.6,9200.0,8.8548,8.8548,8.8548,8.8548,9200.0
2009-08-13 14:55:00,13.6,13.6,13.55,13.55,67800.0,8.8548,8.8548,8.8223,8.8223,67800.0
2009-08-13 15:00:00,13.56,13.59,13.56,13.58,49200.0,8.8288,8.8483,8.8288,8.8418,49200.0
2009-08-13 15:05:00,13.58,13.59,13.57,13.59,31000.0,8.8418,8.8483,8.8353,8.8483,31000.0
2009-08-13 15:10:00,13.59,13.63,13.58,13.63,407600.0,8.8483,8.8744,8.8418,8.8744,407600.0
2009-08-13 15:15:00,13.63,13.65,13.63,13.65,113800.0,8.8744,8.8874,8.8744,8.8874,113800.0
2009-08-13 15:20:00,13.65,13.65,13.65,13.65,69200.0,8.8874,8.8874,8.8874,8.8874,69200.0
2009-08-13 15:25:00,13.65,13.67,13.65,13.65,59000.0,8.8874,8.9004,8.8874,8.8874,59000.0
2009-08-13 15:30:00,13.66,13.69,13.57,13.67,186200.0,8.8939,8.9134,8.8353,8.9004,186200.0
2009-08-13 15:35:00,13.67,13.68,13.66,13.68,162400.0,8.9004,8.9069,8.8939,8.9069,162400.0
2009-08-13 15:40:00,13.68,13.71,13.68,13.69,214800.0,8.9069,8.9265,8.9069,8.9134,214800.0
2009-08-13 15:45:00,13.69,13.72,13.69,13.71,202800.0,8.9134,8.933,8.9134,8.9265,202800.0
2009-08-13 15:50:00,13.72,13.72,13.68,13.71,479800.0,8.933,8.933,8.9069,8.9265,479800.0
2009-08-13 15:55:00,13.71,13.73,13.7,13.71,409800.0,8.9265,8.9395,8.92,8.9265,409800.0
2009-08-14 09:30:00,13.64,13.64,13.56,13.56,111600.0,8.8809,8.8809,8.8288,8.8288,111600.0
2009-08-14 09:35:00,13.56,13.56,13.51,13.52,49000.0,8.8288,8.8288,8.7962,8.8028,49000.0
2009-08-14 09:40:00,13.52,13.53,13.49,13.51,81200.0,8.8028,8.8093,8.7832,8.7962,81200.0
2009-08-14 09:45:00,13.51,13.52,13.48,13.49,79400.0,8.7962,8.8028,8.7767,8.7832,79400.0
2009-08-14 09:50:00,13.49,13.53,13.49,13.51,49000.0,8.7832,8.8093,8.7832,8.7962,49000.0
2009-08-14 09:55:00,13.5,13.51,13.41,13.47,158800.0,8.7897,8.7962,8.7311,8.7702,158800.0
2009-08-14 10:00:00,13.47,13.47,13.4,13.46,187800.0,8.7702,8.7702,8.7246,8.7637,187800.0
2009-08-14 10:05:00,13.46,13.51,13.45,13.51,143600.0,8.7637,8.7962,8.7572,8.7962,143600.0
2009-08-14 10:10:00,13.5,13.52,13.45,13.46,105400.0,8.7897,8.8028,8.7572,8.7637,105400.0
2009-08-14 10:15:00,13.46,13.46,13.4,13.43,60000.0,8.7637,8.7637,8.7246,8.7442,60000.0
2009-08-14 10:20:00,13.43,13.45,13.4,13.43,59000.0,8.7442,8.7572,8.7246,8.7442,59000.0
2009-08-14 10:25:00,13.43,13.46,13.43,13.43,48200.0,8.7442,8.7637,8.7442,8.7442,48200.0
2009-08-14 10:30:00,13.43,13.44,13.41,13.43,68400.0,8.7442,8.7507,8.7311,8.7442,68400.0
2009-08-14 10:35:00,13.42,13.43,13.41,13.43,54400.0,8.7376,8.7442,8.7311,8.7442,54400.0
2009-08-14 10:40:00,13.43,13.45,13.42,13.45,35200.0,8.7442,8.7572,8.7376,8.7572,35200.0
2009-08-14 10:45:00,13.44,13.47,13.43,13.47,50000.0,8.7507,8.7702,8.7442,8.7702,50000.0
2009-08-14 10:50:00,13.47,13.47,13.44,13.45,54000.0,8.7702,8.7702,8.7507,8.7572,54000.0
2009-08-14 10:55:00,13.45,13.47,13.45,13.47,19800.0,8.7572,8.7702,8.7572,8.7702,19800.0
2009-08-14 11:00:00,13.47,13.49,13.46,13.49,32400.0,8.7702,8.7832,8.7637,8.7832,32400.0
2009-08-14 11:05:00,13.49,13.49,13.46,13.46,37600.0,8.7832,8.7832,8.7637,8.7637,37600.0
2009-08-14 11:10:00,13.47,13.47,13.45,13.47,35600.0,8.7702,8.7702,8.7572,8.7702,35600.0
2009-08-14 11:15:00,13.47,13.48,13.46,13.47,28000.0,8.7702,8.7767,8.7637,8.7702,28000.0
2009-08-14 11:20:00,13.47,13.49,13.47,13.49,39600.0,8.7702,8.7832,8.7702,8.7832,39600.0
2009-08-14 11:25:00,13.48,13.49,13.47,13.47,25400.0,8.7767,8.7832,8.7702,8.7702,25400.0
2009-08-14 11:30:00,13.47,13.47,13.45,13.46,49400.0,8.7702,8.7702,8.7572,8.7637,49400.0
2009-08-14 11:35:00,13.47,13.49,13.46,13.48,72000.0,8.7702,8.7832,8.7637,8.7767,72000.0
2009-08-14 11:40:00,13.49,13.49,13.47,13.47,68800.0,8.7832,8.7832,8.7702,8.7702,68800.0
2009-08-14 11:45:00,13.48,13.48,13.46,13.46,18600.0,8.7767,8.7767,8.7637,8.7637,18600.0
2009-08-14 11:50:00,13.46,13.46,13.43,13.43,26600.0,8.7637,8.7637,8.7442,8.7442,26600.0
2009-08-14 11:55:00,13.44,13.44,13.42,13.44,143000.0,8.7507,8.7507,8.7376,8.7507,143000.0
2009-08-14 12:00:00,13.44,13.45,13.43,13.44,20400.0,8.7507,8.7572,8.7442,8.7507,20400.0
2009-08-14 12:05:00,13.44,13.44,13.43,13.44,20600.0,8.7507,8.7507,8.7442,8.7507,20600.0
2009-08-14 12:10:00,13.44,13.45,13.44,13.44,18400.0,8.7507,8.7572,8.7507,8.7507,18400.0
2009-08-14 12:15:00,13.44,13.47,13.44,13.46,45600.0,8.7507,8.7702,8.7507,8.7637,45600.0
2009-08-14 12:20:00,13.47,13.47,13.46,13.46,29200.0,8.7702,8.7702,8.7637,8.7637,29200.0
2009-08-14 12:25:00,13.46,13.47,13.45,13.45,13400.0,8.7637,8.7702,8.7572,8.7572,13400.0
2009-08-14 12:30:00,13.46,13.47,13.45,13.47,71000.0,8.7637,8.7702,8.7572,8.7702,71000.0
2009-08-14 12:35:00,13.47,13.48,13.47,13.47,43800.0,8.7702,8.7767,8.7702,8.7702,43800.0
2009-08-14 12:40:00,13.47,13.48,13.47,13.47,42000.0,8.7702,8.7767,8.7702,8.7702,42000.0
2009-08-14 12:45:00,13.47,13.49,13.47,13.49,65200.0,8.7702,8.7832,8.7702,8.7832,65200.0
2009-08-14 12:50:00,13.49,13.49,13.49,13.49,12600.0,8.7832,8.7832,8.7832,8.7832,12600.0
2009-08-14 12:55:00,13.49,13.49,13.49,13.49,59400.0,8.7832,8.7832,8.7832,8.7832,59400.0
2009-08-14 13:00:00,13.49,13.49,13.47,13.47,41000.0,8.7832,8.7832,8.7702,8.7702,41000.0
2009-08-14 13:05:00,13.47,13.48,13.47,13.47,12000.0,8.7702,8.7767,8.7702,8.7702,12000.0
2009-08-14 13:10:00,13.47,13.47,13.47,13.47,20400.0,8.7702,8.7702,8.7702,8.7702,20400.0
2009-08-14 13:15:00,13.47,13.49,13.46,13.49,38400.0,8.7702,8.7832,8.7637,8.7832,38400.0
2009-08-14 13:20:00,13.49,13.49,13.47,13.48,18600.0,8.7832,8.7832,8.7702,8.7767,18600.0
2009-08-14 13:25:00,13.47,13.47,13.46,13.47,18000.0,8.7702,8.7702,8.7637,8.7702,18000.0
2009-08-14 13:30:00,13.47,13.47,13.45,13.46,26200.0,8.7702,8.7702,8.7572,8.7637,26200.0
2009-08-14 13:35:00,13.46,13.46,13.45,13.46,19000.0,8.7637,8.7637,8.7572,8.7637,19000.0
2009-08-14 13:40:00,13.46,13.47,13.46,13.47,11200.0,8.7637,8.7702,8.7637,8.7702,11200.0
2009-08-14 13:45:00,13.47,13.49,13.47,13.49,24800.0,8.7702,8.7832,8.7702,8.7832,24800.0
2009-08-14 13:50:00,13.49,13.51,13.48,13.51,33400.0,8.7832,8.7962,8.7767,8.7962,33400.0
2009-08-14 13:55:00,13.51,13.52,13.51,13.51,79800.0,8.7962,8.8028,8.7962,8.7962,79800.0
2009-08-14 14:00:00,13.51,13.51,13.5,13.51,50800.0,8.7962,8.7962,8.7897,8.7962,50800.0
2009-08-14 14:05:00,13.5,13.51,13.48,13.49,44000.0,8.7897,8.7962,8.7767,8.7832,44000.0
2009-08-14 14:10:00,13.48,13.5,13.47,13.5,34400.0,8.7767,8.7897,8.7702,8.7897,34400.0
2009-08-14 14:15:00,13.5,13.5,13.49,13.49,27600.0,8.7897,8.7897,8.7832,8.7832,27600.0
2009-08-14 14:20:00,13.49,13.49,13.47,13.47,37600.0,8.7832,8.7832,8.7702,8.7702,37600.0
2009-08-14 14:25:00,13.47,13.48,13.47,13.47,13200.0,8.7702,8.7767,8.7702,8.7702,13200.0
2009-08-14 14:30:00,13.47,13.48,13.47,13.47,100400.0,8.7702,8.7767,8.7702,8.7702,100400.0
2009-08-14 14:35:00,13.48,13.48,13.47,13.47,55200.0,8.7767,8.7767,8.7702,8.7702,55200.0
2009-08-14 14:40:00,13.47,13.51,13.47,13.49,324400.0,8.7702,8.7962,8.7702,8.7832,324400.0
2009-08-14 14:45:00,13.49,13.5,13.49,13.5,67800.0,8.7832,8.7897,8.7832,8.7897,67800.0
2009-08-14 14:50:00,13.49,13.5,13.47,13.48,91600.0,8.7832,8.7897,8.7702,8.7767,91600.0
2009-08-14 14:55:00,13.47,13.49,13.47,13.48,93600.0,8.7702,8.7832,8.7702,8.7767,93600.0
2009-08-14 15:00:00,13.48,13.49,13.48,13.49,60200.0,8.7767,8.7832,8.7767,8.7832,60200.0
2009-08-14 15:05:00,13.49,13.49,13.46,13.47,107800.0,8.7832,8.7832,8.7637,8.7702,107800.0
2009-08-14 15:10:00,13.47,13.47,13.45,13.46,149800.0,8.7702,8.7702,8.7572,8.7637,149800.0
2009-08-14 15:15:00,13.46,13.47,13.46,13.46,9000.0,8.7637,8.7702,8.7637,8.7637,9000.0
2009-08-14 15:20:00,13.46,13.47,13.46,13.46,9600.0,8.7637,8.7702,8.7637,8.7637,9600.0
2009-08-14 15:25:00,13.45,13.46,13.44,13.44,18800.0,8.7572,8.7637,8.7507,8.7507,18800.0
2009-08-14 15:30:00,13.45,13.46,13.44,13.46,25600.0,8.7572,8.7637,8.7507,8.7637,25600.0
2009-08-14 15:35:00,13.46,13.49,13.46,13.49,63200.0,8.7637,8.7832,8.7637,8.7832,63200.0
2009-08-14 15:40:00,13.49,13.49,13.47,13.47,147000.0,8.7832,8.7832,8.7702,8.7702,147000.0
2009-08-14 15:45:00,13.48,13.5,13.47,13.47,191600.0,8.7767,8.7897,8.7702,8.7702,191600.0
2009-08-14 15:50:00,13.47,13.48,13.46,13.48,320600.0,8.7702,8.7767,8.7637,8.7767,320600.0
2009-08-14 15:55:00,13.48,13.52,13.47,13.52,367800.0,8.7767,8.8028,8.7702,8.8028,367800.0
2009-08-17 09:30:00,13.4,13.4,13.27,13.36,117000.0,8.7246,8.7246,8.64,8.6986,117000.0
2009-08-17 09:35:00,13.36,13.36,13.27,13.3,102800.0,8.6986,8.6986,8.64,8.6595,102800.0
2009-08-17 09:40:00,13.29,13.31,13.25,13.26,105200.0,8.653,8.666,8.627,8.6335,105200.0
2009-08-17 09:45:00,13.26,13.29,13.23,13.24,78800.0,8.6335,8.653,8.6139,8.6205,78800.0
2009-08-17 09:50:00,13.23,13.27,13.22,13.26,134200.0,8.6139,8.64,8.6074,8.6335,134200.0
2009-08-17 09:55:00,13.27,13.3,13.26,13.29,64800.0,8.64,8.6595,8.6335,8.653,64800.0
2009-08-17 10:00:00,13.29,13.31,13.24,13.27,152200.0,8.653,8.666,8.6205,8.64,152200.0
2009-08-17 10:05:00,13.26,13.29,13.24,13.26,77200.0,8.6335,8.653,8.6205,8.6335,77200.0
2009-08-17 10:10:00,13.26,13.27,13.24,13.25,76000.0,8.6335,8.64,8.6205,8.627,76000.0
2009-08-17 10:15:00,13.25,13.29,13.24,13.26,109600.0,8.627,8.653,8.6205,8.6335,109600.0
2009-08-17 10:20:00,13.26,13.3,13.25,13.29,135000.0,8.6335,8.6595,8.627,8.653,135000.0
2009-08-17 10:25:00,13.29,13.31,13.28,13.3,100400.0,8.653,8.666,8.6465,8.6595,100400.0
2009-08-17 10:30:00,13.3,13.34,13.29,13.33,102400.0,8.6595,8.6856,8.653,8.6791,102400.0
2009-08-17 10:35:00,13.33,13.33,13.3,13.32,83000.0,8.6791,8.6791,8.6595,8.6725,83000.0
2009-08-17 10:40:00,13.32,13.34,13.29,13.3,62000.0,8.6725,8.6856,8.653,8.6595,62000.0
2009-08-17 10:45:00,13.3,13.3,13.28,13.29,78800.0,8.6595,8.6595,8.6465,8.653,78800.0
2009-08-17 10:50:00,13.29,13.31,13.28,13.29,42800.0,8.653,8.666,8.6465,8.653,42800.0
2009-08-17 10:55:00,13.28,13.28,13.26,13.26,42600.0,8.6465,8.6465,8.6335,8.6335,42600.0
2009-08-17 11:00:00,13.27,13.28,13.24,13.26,83400.0,8.64,8.6465,8.6205,8.6335,83400.0
2009-08-17 11:05:00,13.25,13.26,13.24,13.24,107200.0,8.627,8.6335,8.6205,8.6205,107200.0
2009-08-17 11:10:00,13.24,13.25,13.22,13.25,63400.0,8.6205,8.627,8.6074,8.627,63400.0
2009-08-17 11:15:00,13.25,13.27,13.24,13.24,60600.0,8.627,8.64,8.6205,8.6205,60600.0
2009-08-17 11:20:00,13.25,13.28,13.24,13.28,62000.0,8.627,8.6465,8.6205,8.6465,62000.0
2009-08-17 11:25:00,13.29,13.31,13.28,13.28,94200.0,8.653,8.666,8.6465,8.6465,94200.0
2009-08-17 11:30:00,13.29,13.29,13.26,13.26,33200.0,8.653,8.653,8.6335,8.6335,33200.0
2009-08-17 11:35:00,13.27,13.27,13.26,13.26,117600.0,8.64,8.64,8.6335,8.6335,117600.0
2009-08-17 11:40:00,13.26,13.28,13.26,13.27,28000.0,8.6335,8.6465,8.6335,8.64,28000.0
2009-08-17 11:45:00,13.28,13.28,13.25,13.25,18400.0,8.6465,8.6465,8.627,8.627,18400.0
2009-08-17 11:50:00,13.25,13.27,13.24,13.26,40800.0,8.627,8.64,8.6205,8.6335,40800.0
2009-08-17 11:55:00,13.27,13.29,13.26,13.27,56000.0,8.64,8.653,8.6335,8.64,56000.0
2009-08-17 12:00:00,13.28,13.28,13.27,13.27,26400.0,8.6465,8.6465,8.64,8.64,26400.0
2009-08-17 12:05:00,13.27,13.27,13.25,13.25,22400.0,8.64,8.64,8.627,8.627,22400.0
2009-08-17 12:10:00,13.26,13.27,13.25,13.27,65800.0,8.6335,8.64,8.627,8.64,65800.0
2009-08-17 12:15:00,13.27,13.27,13.27,13.27,19200.0,8.64,8.64,8.64,8.64,19200.0
2009-08-17 12:20:00,13.27,13.3,13.27,13.3,44600.0,8.64,8.6595,8.64,8.6595,44600.0
2009-08-17 12:25:00,13.3,13.32,13.28,13.32,39200.0,8.6595,8.6725,8.6465,8.6725,39200.0
2009-08-17 12:30:00,13.31,13.31,13.31,13.31,7200.0,8.666,8.666,8.666,8.666,7200.0
2009-08-17 12:35:00,13.31,13.32,13.31,13.31,48400.0,8.666,8.6725,8.666,8.666,48400.0
2009-08-17 12:40:00,13.32,13.34,13.31,13.32,87800.0,8.6725,8.6856,8.666,8.6725,87800.0
2009-08-17 12:45:00,13.32,13.32,13.31,13.31,25400.0,8.6725,8.6725,8.666,8.666,25400.0
2009-08-17 12:50:00,13.31,13.32,13.3,13.3,32200.0,8.666,8.6725,8.6595,8.6595,32200.0
2009-08-17 12:55:00,13.3,13.31,13.29,13.3,10600.0,8.6595,8.666,8.653,8.6595,10600.0
2009-08-17 13:00:00,13.29,13.29,13.25,13.26,53600.0,8.653,8.653,8.627,8.6335,53600.0
2009-08-17 13:05:00,13.25,13.26,13.25,13.25,36400.0,8.627,8.6335,8.627,8.627,36400.0
2009-08-17 13:10:00,13.25,13.26,13.25,13.25,39000.0,8.627,8.6335,8.627,8.627,39000.0
2009-08-17 13:15:00,13.26,13.26,13.25,13.25,24000.0,8.6335,8.6335,8.627,8.627,24000.0
2009-08-17 13:20:00,13.26,13.26,13.25,13.26,18000.0,8.6335,8.6335,8.627,8.6335,18000.0
2009-08-17 13:25:00,13.26,13.27,13.26,13.26,6400.0,8.6335,8.64,8.6335,8.6335,6400.0
2009-08-17 13:30:00,13.27,13.27,13.25,13.26,52600.0,8.64,8.64,8.627,8.6335,52600.0
2009-08-17 13:35:00,13.26,13.28,13.26,13.26,29000.0,8.6335,8.6465,8.6335,8.6335,29000.0
2009-08-17 13:40:00,13.26,13.3,13.25,13.3,57800.0,8.6335,8.6595,8.627,8.6595,57800.0
2009-08-17 13:45:00,13.29,13.3,13.28,13.29,24400.0,8.653,8.6595,8.6465,8.653,24400.0
2009-08-17 13:50:00,13.29,13.31,13.29,13.3,35800.0,8.653,8.666,8.653,8.6595,35800.0
2009-08-17 13:55:00,13.3,13.32,13.3,13.31,53800.0,8.6595,8.6725,8.6595,8.666,53800.0
2009-08-17 14:00:00,13.31,13.31,13.31,13.31,20600.0,8.666,8.666,8.666,8.666,20600.0
2009-08-17 14:05:00,13.31,13.31,13.29,13.29,24000.0,8.666,8.666,8.653,8.653,24000.0
2009-08-17 14:10:00,13.3,13.3,13.29,13.3,25600.0,8.6595,8.6595,8.653,8.6595,25600.0
2009-08-17 14:15:00,13.29,13.3,13.29,13.29,40200.0,8.653,8.6595,8.653,8.653,40200.0
2009-08-17 14:20:00,13.29,13.29,13.28,13.28,27800.0,8.653,8.653,8.6465,8.6465,27800.0
2009-08-17 14:25:00,13.28,13.28,13.27,13.28,55600.0,8.6465,8.6465,8.64,8.6465,55600.0
2009-08-17 14:30:00,13.28,13.28,13.27,13.28,15000.0,8.6465,8.6465,8.64,8.6465,15000.0
2009-08-17 14:35:00,13.28,13.28,13.26,13.27,45800.0,8.6465,8.6465,8.6335,8.64,45800.0
2009-08-17 14:40:00,13.27,13.27,13.26,13.26,16400.0,8.64,8.64,8.6335,8.6335,16400.0
2009-08-17 14:45:00,13.26,13.26,13.24,13.24,38800.0,8.6335,8.6335,8.6205,8.6205,38800.0
2009-08-17 14:50:00,13.24,13.24,13.24,13.24,17600.0,8.6205,8.6205,8.6205,8.6205,17600.0
2009-08-17 14:55:00,13.24,13.25,13.24,13.24,43800.0,8.6205,8.627,8.6205,8.6205,43800.0
2009-08-17 15:00:00,13.25,13.28,13.25,13.26,32600.0,8.627,8.6465,8.627,8.6335,32600.0
2009-08-17 15:05:00,13.26,13.27,13.26,13.26,22600.0,8.6335,8.64,8.6335,8.6335,22600.0
2009-08-17 15:10:00,13.27,13.27,13.23,13.23,71400.0,8.64,8.64,8.6139,8.6139,71400.0
2009-08-17 15:15:00,13.23,13.24,13.22,13.23,48400.0,8.6139,8.6205,8.6074,8.6139,48400.0
2009-08-17 15:20:00,13.22,13.24,13.22,13.22,35000.0,8.6074,8.6205,8.6074,8.6074,35000.0
2009-08-17 15:25:00,13.22,13.22,13.2,13.22,55800.0,8.6074,8.6074,8.5944,8.6074,55800.0
2009-08-17 15:30:00,13.22,13.23,13.22,13.23,67800.0,8.6074,8.6139,8.6074,8.6139,67800.0
2009-08-17 15:35:00,13.23,13.24,13.22,13.24,46600.0,8.6139,8.6205,8.6074,8.6205,46600.0
2009-08-17 15:40:00,13.24,13.24,13.21,13.22,131200.0,8.6205,8.6205,8.6009,8.6074,131200.0
2009-08-17 15:45:00,13.22,13.24,13.22,13.24,97200.0,8.6074,8.6205,8.6074,8.6205,97200.0
2009-08-17 15:50:00,13.23,13.24,13.21,13.22,196000.0,8.6139,8.6205,8.6009,8.6074,196000.0
2009-08-17 15:55:00,13.21,13.25,13.21,13.22,210200.0,8.6009,8.627,8.6009,8.6074,210200.0
2009-08-18 09:30:00,13.2,13.24,13.14,13.22,115200.0,8.7041,8.7305,8.6645,8.7173,115200.0
2009-08-18 09:35:00,13.2,13.26,13.2,13.22,86200.0,8.7041,8.7437,8.7041,8.7173,86200.0
2009-08-18 09:40:00,13.22,13.23,13.16,13.18,98000.0,8.7173,8.7239,8.6777,8.6909,98000.0
2009-08-18 09:45:00,13.19,13.2,13.13,13.15,85200.0,8.6975,8.7041,8.6579,8.6711,85200.0
2009-08-18 09:50:00,13.15,13.2,13.13,13.2,54400.0,8.6711,8.7041,8.6579,8.7041,54400.0
2009-08-18 09:55:00,13.2,13.2,13.15,13.15,41000.0,8.7041,8.7041,8.6711,8.6711,41000.0
2009-08-18 10:00:00,13.15,13.19,13.15,13.19,92400.0,8.6711,8.6975,8.6711,8.6975,92400.0
2009-08-18 10:05:00,13.18,13.21,13.17,13.18,107600.0,8.6909,8.7107,8.6843,8.6909,107600.0
2009-08-18 10:10:00,13.18,13.19,13.16,13.18,69400.0,8.6909,8.6975,8.6777,8.6909,69400.0
2009-08-18 10:15:00,13.18,13.19,13.14,13.16,62600.0,8.6909,8.6975,8.6645,8.6777,62600.0
2009-08-18 10:20:00,13.16,13.17,13.15,13.15,39400.0,8.6777,8.6843,8.6711,8.6711,39400.0
2009-08-18 10:25:00,13.15,13.15,13.13,13.13,57000.0,8.6711,8.6711,8.6579,8.6579,57000.0
2009-08-18 10:30:00,13.13,13.13,13.13,13.13,26200.0,8.6579,8.6579,8.6579,8.6579,26200.0
2009-08-18 10:35:00,13.13,13.13,13.12,13.13,57400.0,8.6579,8.6579,8.6514,8.6579,57400.0
2009-08-18 10:40:00,13.13,13.13,13.13,13.13,16600.0,8.6579,8.6579,8.6579,8.6579,16600.0
2009-08-18 10:45:00,13.13,13.13,13.11,13.12,57200.0,8.6579,8.6579,8.6448,8.6514,57200.0
2009-08-18 10:50:00,13.12,13.12,13.09,13.1,77400.0,8.6514,8.6514,8.6316,8.6382,77400.0
2009-08-18 10:55:00,13.11,13.12,13.1,13.11,55600.0,8.6448,8.6514,8.6382,8.6448,55600.0
2009-08-18 11:00:00,13.11,13.13,13.11,13.13,27200.0,8.6448,8.6579,8.6448,8.6579,27200.0
2009-08-18 11:05:00,13.13,13.15,13.13,13.13,148800.0,8.6579,8.6711,8.6579,8.6579,148800.0
2009-08-18 11:10:00,13.13,13.17,13.13,13.17,36400.0,8.6579,8.6843,8.6579,8.6843,36400.0
2009-08-18 11:15:00,13.17,13.19,13.17,13.17,73200.0,8.6843,8.6975,8.6843,8.6843,73200.0
2009-08-18 11:20:00,13.18,13.18,13.17,13.17,21800.0,8.6909,8.6909,8.6843,8.6843,21800.0
2009-08-18 11:25:00,13.17,13.17,13.16,13.17,158200.0,8.6843,8.6843,8.6777,8.6843,158200.0
2009-08-18 11:30:00,13.17,13.22,13.17,13.21,59000.0,8.6843,8.7173,8.6843,8.7107,59000.0
2009-08-18 11:35:00,13.2,13.21,13.19,13.19,40200.0,8.7041,8.7107,8.6975,8.6975,40200.0
2009-08-18 11:40:00,13.19,13.19,13.16,13.16,26800.0,8.6975,8.6975,8.6777,8.6777,26800.0
2009-08-18 11:45:00,13.16,13.17,13.16,13.17,5600.0,8.6777,8.6843,8.6777,8.6843,5600.0
2009-08-18 11:50:00,13.17,13.2,13.16,13.19,62400.0,8.6843,8.7041,8.6777,8.6975,62400.0
2009-08-18 11:55:00,13.2,13.21,13.19,13.2,40600.0,8.7041,8.7107,8.6975,8.7041,40600.0
2009-08-18 12:00:00,13.21,13.22,13.21,13.22,44600.0,8.7107,8.7173,8.7107,8.7173,44600.0
2009-08-18 12:05:00,13.22,13.23,13.22,13.22,28400.0,8.7173,8.7239,8.7173,8.7173,28400.0
2009-08-18 12:10:00,13.22,13.24,13.22,13.24,217800.0,8.7173,8.7305,8.7173,8.7305,217800.0
2009-08-18 12:15:00,13.24,13.24,13.23,13.24,213600.0,8.7305,8.7305,8.7239,8.7305,213600.0
2009-08-18 12:20:00,13.24,13.24,13.22,13.22,23800.0,8.7305,8.7305,8.7173,8.7173,23800.0
2009-08-18 12:25:00,13.22,13.22,13.2,13.21,76000.0,8.7173,8.7173,8.7041,8.7107,76000.0
2009-08-18 12:30:00,13.21,13.21,13.2,13.2,29600.0,8.7107,8.7107,8.7041,8.7041,29600.0
2009-08-18 12:35:00,13.2,13.2,13.19,13.19,20600.0,8.7041,8.7041,8.6975,8.6975,20600.0
2009-08-18 12:40:00,13.19,13.22,13.19,13.22,68600.0,8.6975,8.7173,8.6975,8.7173,68600.0
2009-08-18 12:45:00,13.22,13.22,13.22,13.22,13400.0,8.7173,8.7173,8.7173,8.7173,13400.0
2009-08-18 12:50:00,13.22,13.22,13.22,13.22,10600.0,8.7173,8.7173,8.7173,8.7173,10600.0
2009-08-18 12:55:00,13.22,13.22,13.21,13.21,32600.0,8.7173,8.7173,8.7107,8.7107,32600.0
2009-08-18 13:00:00,13.21,13.22,13.21,13.21,43600.0,8.7107,8.7173,8.7107,8.7107,43600.0
2009-08-18 13:05:00,13.21,13.21,13.2,13.2,77600.0,8.7107,8.7107,8.7041,8.7041,77600.0
2009-08-18 13:10:00,13.2,13.2,13.19,13.2,23400.0,8.7041,8.7041,8.6975,8.7041,23400.0
2009-08-18 13:15:00,13.2,13.22,13.2,13.22,194800.0,8.7041,8.7173,8.7041,8.7173,194800.0
2009-08-18 13:20:00,13.22,13.22,13.22,13.22,29000.0,8.7173,8.7173,8.7173,8.7173,29000.0
2009-08-18 13:25:00,13.22,13.24,13.22,13.24,18200.0,8.7173,8.7305,8.7173,8.7305,18200.0
2009-08-18 13:30:00,13.24,13.24,13.22,13.22,55600.0,8.7305,8.7305,8.7173,8.7173,55600.0
2009-08-18 13:35:00,13.22,13.22,13.2,13.2,41800.0,8.7173,8.7173,8.7041,8.7041,41800.0
2009-08-18 13:40:00,13.2,13.2,13.19,13.2,31200.0,8.7041,8.7041,8.6975,8.7041,31200.0
2009-08-18 13:45:00,13.2,13.21,13.2,13.2,3600.0,8.7041,8.7107,8.7041,8.7041,3600.0
2009-08-18 13:50:00,13.21,13.22,13.21,13.22,80400.0,8.7107,8.7173,8.7107,8.7173,80400.0
2009-08-18 13:55:00,13.22,13.23,13.22,13.22,111200.0,8.7173,8.7239,8.7173,8.7173,111200.0
2009-08-18 14:00:00,13.23,13.24,13.22,13.24,233200.0,8.7239,8.7305,8.7173,8.7305,233200.0
2009-08-18 14:05:00,13.24,13.24,13.24,13.24,32600.0,8.7305,8.7305,8.7305,8.7305,32600.0
2009-08-18 14:10:00,13.24,13.24,13.23,13.24,370400.0,8.7305,8.7305,8.7239,8.7305,370400.0
2009-08-18 14:15:00,13.24,13.24,13.23,13.23,99000.0,8.7305,8.7305,8.7239,8.7239,99000.0
2009-08-18 14:20:00,13.23,13.24,13.22,13.23,48400.0,8.7239,8.7305,8.7173,8.7239,48400.0
2009-08-18 14:25:00,13.23,13.24,13.22,13.24,85800.0,8.7239,8.7305,8.7173,8.7305,85800.0
2009-08-18 14:30:00,13.24,13.25,13.24,13.25,65200.0,8.7305,8.7371,8.7305,8.7371,65200.0
2009-08-18 14:35:00,13.25,13.26,13.24,13.26,51200.0,8.7371,8.7437,8.7305,8.7437,51200.0
2009-08-18 14:40:00,13.26,13.28,13.26,13.27,61000.0,8.7437,8.7569,8.7437,8.7503,61000.0
2009-08-18 14:45:00,13.27,13.27,13.26,13.26,35400.0,8.7503,8.7503,8.7437,8.7437,35400.0
2009-08-18 14:50:00,13.26,13.27,13.26,13.27,27800.0,8.7437,8.7503,8.7437,8.7503,27800.0
2009-08-18 14:55:00,13.27,13.27,13.26,13.27,20800.0,8.7503,8.7503,8.7437,8.7503,20800.0
2009-08-18 15:00:00,13.27,13.28,13.27,13.27,40000.0,8.7503,8.7569,8.7503,8.7503,40000.0
2009-08-18 15:05:00,13.27,13.29,13.27,13.29,47200.0,8.7503,8.7635,8.7503,8.7635,47200.0
2009-08-18 15:10:00,13.29,13.3,13.29,13.29,21400.0,8.7635,8.77,8.7635,8.7635,21400.0
2009-08-18 15:15:00,13.29,13.3,13.29,13.3,60600.0,8.7635,8.77,8.7635,8.77,60600.0
2009-08-18 15:20:00,13.3,13.3,13.29,13.3,31800.0,8.77,8.77,8.7635,8.77,31800.0
2009-08-18 15:25:00,13.3,13.31,13.29,13.3,71000.0,8.77,8.7766,8.7635,8.77,71000.0
2009-08-18 15:30:00,13.3,13.3,13.26,13.26,134600.0,8.77,8.77,8.7437,8.7437,134600.0
2009-08-18 15:35:00,13.26,13.27,13.24,13.24,87600.0,8.7437,8.7503,8.7305,8.7305,87600.0
2009-08-18 15:40:00,13.24,13.25,13.24,13.24,59400.0,8.7305,8.7371,8.7305,8.7305,59400.0
2009-08-18 15:45:00,13.24,13.24,13.24,13.24,54800.0,8.7305,8.7305,8.7305,8.7305,54800.0
2009-08-18 15:50:00,13.24,13.28,13.24,13.28,334400.0,8.7305,8.7569,8.7305,8.7569,334400.0
2009-08-18 15:55:00,13.28,13.33,13.26,13.28,405800.0,8.7569,8.7898,8.7437,8.7569,405800.0
2009-08-19 09:30:00,13.05,13.13,13.04,13.12,85400.0,8.6052,8.6579,8.5986,8.6514,85400.0
2009-08-19 09:35:00,13.12,13.13,13.01,13.01,135400.0,8.6514,8.6579,8.5788,8.5788,135400.0
2009-08-19 09:40:00,13.01,13.07,13.01,13.07,173000.0,8.5788,8.6184,8.5788,8.6184,173000.0
2009-08-19 09:45:00,13.06,13.08,13.05,13.05,152000.0,8.6118,8.625,8.6052,8.6052,152000.0
2009-08-19 09:50:00,13.05,13.1,13.05,13.09,105800.0,8.6052,8.6382,8.6052,8.6316,105800.0
2009-08-19 09:55:00,13.09,13.15,13.09,13.11,67600.0,8.6316,8.6711,8.6316,8.6448,67600.0
2009-08-19 10:00:00,13.11,13.21,13.11,13.21,51400.0,8.6448,8.7107,8.6448,8.7107,51400.0
2009-08-19 10:05:00,13.22,13.22,13.19,13.2,27400.0,8.7173,8.7173,8.6975,8.7041,27400.0
2009-08-19 10:10:00,13.21,13.22,13.13,13.15,44400.0,8.7107,8.7173,8.6579,8.6711,44400.0
2009-08-19 10:15:00,13.14,13.16,13.13,13.13,38600.0,8.6645,8.6777,8.6579,8.6579,38600.0
2009-08-19 10:20:00,13.13,13.2,13.13,13.17,46600.0,8.6579,8.7041,8.6579,8.6843,46600.0
2009-08-19 10:25:00,13.17,13.17,13.13,13.17,23200.0,8.6843,8.6843,8.6579,8.6843,23200.0
2009-08-19 10:30:00,13.18,13.21,13.17,13.17,71600.0,8.6909,8.7107,8.6843,8.6843,71600.0
2009-08-19 10:35:00,13.16,13.21,13.16,13.19,69400.0,8.6777,8.7107,8.6777,8.6975,69400.0
2009-08-19 10:40:00,13.19,13.24,13.18,13.22,76000.0,8.6975,8.7305,8.6909,8.7173,76000.0
2009-08-19 10:45:00,13.22,13.24,13.18,13.19,191800.0,8.7173,8.7305,8.6909,8.6975,191800.0
2009-08-19 10:50:00,13.19,13.2,13.18,13.2,44400.0,8.6975,8.7041,8.6909,8.7041,44400.0
2009-08-19 10:55:00,13.2,13.2,13.18,13.2,22600.0,8.7041,8.7041,8.6909,8.7041,22600.0
2009-08-19 11:00:00,13.19,13.21,13.18,13.19,328800.0,8.6975,8.7107,8.6909,8.6975,328800.0
2009-08-19 11:05:00,13.19,13.21,13.18,13.18,57600.0,8.6975,8.7107,8.6909,8.6909,57600.0
2009-08-19 11:10:00,13.18,13.18,13.15,13.15,30200.0,8.6909,8.6909,8.6711,8.6711,30200.0
2009-08-19 11:15:00,13.15,13.15,13.13,13.13,22400.0,8.6711,8.6711,8.6579,8.6579,22400.0
2009-08-19 11:20:00,13.13,13.13,13.11,13.12,29600.0,8.6579,8.6579,8.6448,8.6514,29600.0
2009-08-19 11:25:00,13.12,13.13,13.12,13.13,17600.0,8.6514,8.6579,8.6514,8.6579,17600.0
2009-08-19 11:30:00,13.14,13.18,13.14,13.15,34800.0,8.6645,8.6909,8.6645,8.6711,34800.0
2009-08-19 11:35:00,13.15,13.19,13.15,13.19,28600.0,8.6711,8.6975,8.6711,8.6975,28600.0
2009-08-19 11:40:00,13.19,13.21,13.19,13.2,164200.0,8.6975,8.7107,8.6975,8.7041,164200.0
2009-08-19 11:45:00,13.2,13.22,13.18,13.22,18200.0,8.7041,8.7173,8.6909,8.7173,18200.0
2009-08-19 11:50:00,13.22,13.29,13.22,13.28,163800.0,8.7173,8.7635,8.7173,8.7569,163800.0
2009-08-19 11:55:00,13.28,13.28,13.27,13.28,160000.0,8.7569,8.7569,8.7503,8.7569,160000.0
2009-08-19 12:00:00,13.28,13.29,13.27,13.28,116200.0,8.7569,8.7635,8.7503,8.7569,116200.0
2009-08-19 12:05:00,13.28,13.29,13.27,13.28,201000.0,8.7569,8.7635,8.7503,8.7569,201000.0
2009-08-19 12:10:00,13.28,13.29,13.26,13.26,179400.0,8.7569,8.7635,8.7437,8.7437,179400.0
2009-08-19 12:15:00,13.26,13.28,13.26,13.27,66800.0,8.7437,8.7569,8.7437,8.7503,66800.0
2009-08-19 12:20:00,13.27,13.28,13.27,13.28,58200.0,8.7503,8.7569,8.7503,8.7569,58200.0
2009-08-19 12:25:00,13.28,13.28,13.27,13.27,30600.0,8.7569,8.7569,8.7503,8.7503,30600.0
2009-08-19 12:30:00,13.28,13.28,13.24,13.26,41200.0,8.7569,8.7569,8.7305,8.7437,41200.0
2009-08-19 12:35:00,13.26,13.27,13.25,13.27,72000.0,8.7437,8.7503,8.7371,8.7503,72000.0
2009-08-19 12:40:00,13.27,13.27,13.26,13.26,23200.0,8.7503,8.7503,8.7437,8.7437,23200.0
2009-08-19 12:45:00,13.26,13.27,13.25,13.26,64800.0,8.7437,8.7503,8.7371,8.7437,64800.0
2009-08-19 12:50:00,13.25,13.28,13.25,13.27,59400.0,8.7371,8.7569,8.7371,8.7503,59400.0
2009-08-19 12:55:00,13.27,13.28,13.27,13.28,27000.0,8.7503,8.7569,8.7503,8.7569,27000.0
2009-08-19 13:00:00,13.27,13.28,13.26,13.26,73600.0,8.7503,8.7569,8.7437,8.7437,73600.0
2009-08-19 13:05:00,13.26,13.27,13.24,13.27,30800.0,8.7437,8.7503,8.7305,8.7503,30800.0
2009-08-19 13:10:00,13.27,13.28,13.27,13.27,32400.0,8.7503,8.7569,8.7503,8.7503,32400.0
2009-08-19 13:15:00,13.27,13.28,13.26,13.27,9000.0,8.7503,8.7569,8.7437,8.7503,9000.0
2009-08-19 13:20:00,13.27,13.27,13.26,13.26,19000.0,8.7503,8.7503,8.7437,8.7437,19000.0
2009-08-19 13:25:00,13.26,13.27,13.26,13.26,17800.0,8.7437,8.7503,8.7437,8.7437,17800.0
2009-08-19 13:30:00,13.26,13.26,13.24,13.25,17000.0,8.7437,8.7437,8.7305,8.7371,17000.0
2009-08-19 13:35:00,13.25,13.27,13.25,13.27,22600.0,8.7371,8.7503,8.7371,8.7503,22600.0
2009-08-19 13:40:00,13.28,13.28,13.27,13.27,46600.0,8.7569,8.7569,8.7503,8.7503,46600.0
2009-08-19 13:45:00,13.27,13.29,13.27,13.29,53200.0,8.7503,8.7635,8.7503,8.7635,53200.0
2009-08-19 13:50:00,13.29,13.3,13.28,13.29,23800.0,8.7635,8.77,8.7569,8.7635,23800.0
2009-08-19 13:55:00,13.29,13.31,13.29,13.31,51600.0,8.7635,8.7766,8.7635,8.7766,51600.0
2009-08-19 14:00:00,13.31,13.31,13.3,13.31,51800.0,8.7766,8.7766,8.77,8.7766,51800.0
2009-08-19 14:05:00,13.31,13.31,13.3,13.31,16600.0,8.7766,8.7766,8.77,8.7766,16600.0
2009-08-19 14:10:00,13.3,13.31,13.3,13.31,25000.0,8.77,8.7766,8.77,8.7766,25000.0
2009-08-19 14:15:00,13.31,13.31,13.29,13.3,14000.0,8.7766,8.7766,8.7635,8.77,14000.0
2009-08-19 14:20:00,13.29,13.3,13.28,13.29,49800.0,8.7635,8.77,8.7569,8.7635,49800.0
2009-08-19 14:25:00,13.29,13.3,13.28,13.3,17800.0,8.7635,8.77,8.7569,8.77,17800.0
2009-08-19 14:30:00,13.3,13.3,13.26,13.26,66200.0,8.77,8.77,8.7437,8.7437,66200.0
2009-08-19 14:35:00,13.27,13.27,13.26,13.27,18800.0,8.7503,8.7503,8.7437,8.7503,18800.0
2009-08-19 14:40:00,13.27,13.28,13.27,13.27,30000.0,8.7503,8.7569,8.7503,8.7503,30000.0
2009-08-19 14:45:00,13.27,13.29,13.27,13.28,24600.0,8.7503,8.7635,8.7503,8.7569,24600.0
2009-08-19 14:50:00,13.29,13.29,13.27,13.29,52600.0,8.7635,8.7635,8.7503,8.7635,52600.0
2009-08-19 14:55:00,13.29,13.3,13.29,13.29,23600.0,8.7635,8.77,8.7635,8.7635,23600.0
2009-08-19 15:00:00,13.29,13.29,13.27,13.28,66400.0,8.7635,8.7635,8.7503,8.7569,66400.0
2009-08-19 15:05:00,13.28,13.28,13.25,13.26,59200.0,8.7569,8.7569,8.7371,8.7437,59200.0
2009-08-19 15:10:00,13.26,13.26,13.24,13.26,77400.0,8.7437,8.7437,8.7305,8.7437,77400.0
2009-08-19 15:15:00,13.26,13.27,13.25,13.26,20800.0,8.7437,8.7503,8.7371,8.7437,20800.0
2009-08-19 15:20:00,13.26,13.27,13.25,13.26,33800.0,8.7437,8.7503,8.7371,8.7437,33800.0
2009-08-19 15:25:00,13.26,13.27,13.26,13.27,44800.0,8.7437,8.7503,8.7437,8.7503,44800.0
2009-08-19 15:30:00,13.27,13.27,13.26,13.26,35800.0,8.7503,8.7503,8.7437,8.7437,35800.0
2009-08-19 15:35:00,13.26,13.28,13.26,13.28,100000.0,8.7437,8.7569,8.7437,8.7569,100000.0
2009-08-19 15:40:00,13.28,13.28,13.26,13.26,136000.0,8.7569,8.7569,8.7437,8.7437,136000.0
2009-08-19 15:45:00,13.26,13.27,13.24,13.24,139600.0,8.7437,8.7503,8.7305,8.7305,139600.0
2009-08-19 15:50:00,13.24,13.27,13.24,13.27,134600.0,8.7305,8.7503,8.7305,8.7503,134600.0
2009-08-19 15:55:00,13.27,13.31,13.26,13.3,228400.0,8.7503,8.7766,8.7437,8.77,228400.0
2009-08-20 09:30:00,13.28,13.32,13.23,13.3,39200.0,8.7569,8.7832,8.7239,8.77,39200.0
2009-08-20 09:35:00,13.29,13.34,13.27,13.33,32800.0,8.7635,8.7964,8.7503,8.7898,32800.0
2009-08-20 09:40:00,13.34,13.37,13.29,13.3,94800.0,8.7964,8.8162,8.7635,8.77,94800.0
2009-08-20 09:45:00,13.3,13.33,13.29,13.32,34200.0,8.77,8.7898,8.7635,8.7832,34200.0
2009-08-20 09:50:00,13.31,13.33,13.31,13.31,37600.0,8.7766,8.7898,8.7766,8.7766,37600.0
2009-08-20 09:55:00,13.31,13.36,13.3,13.36,49200.0,8.7766,8.8096,8.77,8.8096,49200.0
2009-08-20 10:00:00,13.35,13.36,13.31,13.31,55200.0,8.803,8.8096,8.7766,8.7766,55200.0
2009-08-20 10:05:00,13.32,13.32,13.24,13.26,169600.0,8.7832,8.7832,8.7305,8.7437,169600.0
2009-08-20 10:10:00,13.26,13.26,13.23,13.25,56200.0,8.7437,8.7437,8.7239,8.7371,56200.0
2009-08-20 10:15:00,13.24,13.24,13.21,13.22,64800.0,8.7305,8.7305,8.7107,8.7173,64800.0
2009-08-20 10:20:00,13.22,13.22,13.21,13.22,63800.0,8.7173,8.7173,8.7107,8.7173,63800.0
2009-08-20 10:25:00,13.22,13.26,13.22,13.26,44000.0,8.7173,8.7437,8.7173,8.7437,44000.0
2009-08-20 10:30:00,13.26,13.3,13.26,13.3,115800.0,8.7437,8.77,8.7437,8.77,115800.0
2009-08-20 10:35:00,13.3,13.31,13.29,13.29,45000.0,8.77,8.7766,8.7635,8.7635,45000.0
2009-08-20 10:40:00,13.29,13.33,13.29,13.33,45000.0,8.7635,8.7898,8.7635,8.7898,45000.0
2009-08-20 10:45:00,13.32,13.32,13.31,13.31,51200.0,8.7832,8.7832,8.7766,8.7766,51200.0
2009-08-20 10:50:00,13.31,13.31,13.28,13.28,127000.0,8.7766,8.7766,8.7569,8.7569,127000.0
2009-08-20 10:55:00,13.28,13.3,13.27,13.27,66400.0,8.7569,8.77,8.7503,8.7503,66400.0
2009-08-20 11:00:00,13.27,13.28,13.26,13.27,50400.0,8.7503,8.7569,8.7437,8.7503,50400.0
2009-08-20 11:05:00,13.27,13.27,13.24,13.25,66600.0,8.7503,8.7503,8.7305,8.7371,66600.0
2009-08-20 11:10:00,13.24,13.25,13.24,13.25,44200.0,8.7305,8.7371,8.7305,8.7371,44200.0
2009-08-20 11:15:00,13.24,13.24,13.24,13.24,19600.0,8.7305,8.7305,8.7305,8.7305,19600.0
2009-08-20 11:20:00,13.24,13.25,13.22,13.25,43200.0,8.7305,8.7371,8.7173,8.7371,43200.0
2009-08-20 11:25:00,13.25,13.25,13.24,13.24,35600.0,8.7371,8.7371,8.7305,8.7305,35600.0
2009-08-20 11:30:00,13.24,13.25,13.22,13.25,89200.0,8.7305,8.7371,8.7173,8.7371,89200.0
2009-08-20 11:35:00,13.25,13.25,13.22,13.22,47400.0,8.7371,8.7371,8.7173,8.7173,47400.0
2009-08-20 11:40:00,13.22,13.24,13.22,13.23,10800.0,8.7173,8.7305,8.7173,8.7239,10800.0
2009-08-20 11:45:00,13.23,13.24,13.22,13.23,14000.0,8.7239,8.7305,8.7173,8.7239,14000.0
2009-08-20 11:50:00,13.22,13.24,13.21,13.24,40200.0,8.7173,8.7305,8.7107,8.7305,40200.0
2009-08-20 11:55:00,13.24,13.24,13.21,13.21,43800.0,8.7305,8.7305,8.7107,8.7107,43800.0
2009-08-20 12:00:00,13.21,13.22,13.21,13.21,40600.0,8.7107,8.7173,8.7107,8.7107,40600.0
2009-08-20 12:05:00,13.21,13.22,13.21,13.22,30800.0,8.7107,8.7173,8.7107,8.7173,30800.0
2009-08-20 12:10:00,13.22,13.23,13.22,13.23,14000.0,8.7173,8.7239,8.7173,8.7239,14000.0
2009-08-20 12:15:00,13.22,13.24,13.22,13.22,26200.0,8.7173,8.7305,8.7173,8.7173,26200.0
2009-08-20 12:20:00,13.22,13.24,13.22,13.22,35000.0,8.7173,8.7305,8.7173,8.7173,35000.0
2009-08-20 12:25:00,13.22,13.23,13.21,13.23,22800.0,8.7173,8.7239,8.7107,8.7239,22800.0
2009-08-20 12:30:00,13.22,13.24,13.22,13.22,12400.0,8.7173,8.7305,8.7173,8.7173,12400.0
2009-08-20 12:35:00,13.22,13.22,13.21,13.22,30400.0,8.7173,8.7173,8.7107,8.7173,30400.0
2009-08-20 12:40:00,13.22,13.24,13.22,13.22,29600.0,8.7173,8.7305,8.7173,8.7173,29600.0
2009-08-20 12:45:00,13.22,13.24,13.22,13.24,20600.0,8.7173,8.7305,8.7173,8.7305,20600.0
2009-08-20 12:50:00,13.24,13.24,13.24,13.24,18000.0,8.7305,8.7305,8.7305,8.7305,18000.0
2009-08-20 12:55:00,13.24,13.24,13.23,13.24,38200.0,8.7305,8.7305,8.7239,8.7305,38200.0
2009-08-20 13:00:00,13.24,13.24,13.23,13.24,22000.0,8.7305,8.7305,8.7239,8.7305,22000.0
2009-08-20 13:05:00,13.24,13.24,13.24,13.24,5000.0,8.7305,8.7305,8.7305,8.7305,5000.0
2009-08-20 13:10:00,13.24,13.24,13.24,13.24,10600.0,8.7305,8.7305,8.7305,8.7305,10600.0
2009-08-20 13:15:00,13.24,13.24,13.24,13.24,17400.0,8.7305,8.7305,8.7305,8.7305,17400.0
2009-08-20 13:20:00,13.24,13.24,13.24,13.24,6200.0,8.7305,8.7305,8.7305,8.7305,6200.0
2009-08-20 13:25:00,13.24,13.25,13.24,13.24,18600.0,8.7305,8.7371,8.7305,8.7305,18600.0
2009-08-20 13:30:00,13.24,13.25,13.24,13.25,15800.0,8.7305,8.7371,8.7305,8.7371,15800.0
2009-08-20 13:35:00,13.25,13.25,13.24,13.24,12600.0,8.7371,8.7371,8.7305,8.7305,12600.0
2009-08-20 13:40:00,13.25,13.25,13.22,13.24,54200.0,8.7371,8.7371,8.7173,8.7305,54200.0
2009-08-20 13:45:00,13.24,13.24,13.24,13.24,15600.0,8.7305,8.7305,8.7305,8.7305,15600.0
2009-08-20 13:50:00,13.24,13.24,13.23,13.24,34600.0,8.7305,8.7305,8.7239,8.7305,34600.0
2009-08-20 13:55:00,13.23,13.24,13.23,13.24,18800.0,8.7239,8.7305,8.7239,8.7305,18800.0
2009-08-20 14:00:00,13.24,13.24,13.24,13.24,23000.0,8.7305,8.7305,8.7305,8.7305,23000.0
2009-08-20 14:05:00,13.24,13.24,13.24,13.24,6200.0,8.7305,8.7305,8.7305,8.7305,6200.0
2009-08-20 14:10:00,13.24,13.24,13.24,13.24,21800.0,8.7305,8.7305,8.7305,8.7305,21800.0
2009-08-20 14:15:00,13.24,13.25,13.24,13.25,40400.0,8.7305,8.7371,8.7305,8.7371,40400.0
2009-08-20 14:20:00,13.25,13.26,13.24,13.26,113600.0,8.7371,8.7437,8.7305,8.7437,113600.0
2009-08-20 14:25:00,13.26,13.26,13.23,13.23,41600.0,8.7437,8.7437,8.7239,8.7239,41600.0
2009-08-20 14:30:00,13.24,13.24,13.23,13.24,17600.0,8.7305,8.7305,8.7239,8.7305,17600.0
2009-08-20 14:35:00,13.23,13.24,13.23,13.24,33000.0,8.7239,8.7305,8.7239,8.7305,33000.0
2009-08-20 14:40:00,13.24,13.24,13.22,13.22,24800.0,8.7305,8.7305,8.7173,8.7173,24800.0
2009-08-20 14:45:00,13.22,13.22,13.22,13.22,31400.0,8.7173,8.7173,8.7173,8.7173,31400.0
2009-08-20 14:50:00,13.22,13.22,13.21,13.22,53000.0,8.7173,8.7173,8.7107,8.7173,53000.0
2009-08-20 14:55:00,13.21,13.22,13.21,13.22,31000.0,8.7107,8.7173,8.7107,8.7173,31000.0
2009-08-20 15:00:00,13.22,13.23,13.21,13.23,96800.0,8.7173,8.7239,8.7107,8.7239,96800.0
2009-08-20 15:05:00,13.23,13.24,13.22,13.24,73400.0,8.7239,8.7305,8.7173,8.7305,73400.0
2009-08-20 15:10:00,13.23,13.24,13.23,13.24,35600.0,8.7239,8.7305,8.7239,8.7305,35600.0
2009-08-20 15:15:00,13.24,13.25,13.24,13.25,91400.0,8.7305,8.7371,8.7305,8.7371,91400.0
2009-08-20 15:20:00,13.25,13.25,13.24,13.25,89400.0,8.7371,8.7371,8.7305,8.7371,89400.0
2009-08-20 15:25:00,13.25,13.26,13.24,13.26,92600.0,8.7371,8.7437,8.7305,8.7437,92600.0
2009-08-20 15:30:00,13.26,13.29,13.26,13.29,351000.0,8.7437,8.7635,8.7437,8.7635,351000.0
2009-08-20 15:35:00,13.29,13.3,13.28,13.3,450600.0,8.7635,8.77,8.7569,8.77,450600.0
2009-08-20 15:40:00,13.29,13.31,13.29,13.29,118400.0,8.7635,8.7766,8.7635,8.7635,118400.0
2009-08-20 15:45:00,13.29,13.3,13.27,13.28,81400.0,8.7635,8.77,8.7503,8.7569,81400.0
2009-08-20 15:50:00,13.27,13.29,13.27,13.29,106000.0,8.7503,8.7635,8.7503,8.7635,106000.0
2009-08-20 15:55:00,13.28,13.3,13.28,13.29,191800.0,8.7569,8.77,8.7569,8.7635,191800.0
2009-08-21 09:30:00,13.42,13.43,13.19,13.29,469400.0,8.8492,8.8558,8.6975,8.7635,469400.0
2009-08-21 09:35:00,13.3,13.32,13.24,13.31,167000.0,8.77,8.7832,8.7305,8.7766,167000.0
2009-08-21 09:40:00,13.31,13.33,13.27,13.29,63200.0,8.7766,8.7898,8.7503,8.7635,63200.0
2009-08-21 09:45:00,13.3,13.31,13.26,13.26,70400.0,8.77,8.7766,8.7437,8.7437,70400.0
2009-08-21 09:50:00,13.26,13.27,13.22,13.25,109400.0,8.7437,8.7503,8.7173,8.7371,109400.0
2009-08-21 09:55:00,13.26,13.29,13.26,13.29,69600.0,8.7437,8.7635,8.7437,8.7635,69600.0
2009-08-21 10:00:00,13.29,13.36,13.29,13.35,365800.0,8.7635,8.8096,8.7635,8.803,365800.0
2009-08-21 10:05:00,13.35,13.36,13.33,13.34,100800.0,8.803,8.8096,8.7898,8.7964,100800.0
2009-08-21 10:10:00,13.34,13.41,13.33,13.4,128200.0,8.7964,8.8426,8.7898,8.836,128200.0
2009-08-21 10:15:00,13.4,13.45,13.4,13.4,141600.0,8.836,8.869,8.836,8.836,141600.0
2009-08-21 10:20:00,13.4,13.4,13.37,13.37,75400.0,8.836,8.836,8.8162,8.8162,75400.0
2009-08-21 10:25:00,13.37,13.38,13.37,13.37,14600.0,8.8162,8.8228,8.8162,8.8162,14600.0
2009-08-21 10:30:00,13.37,13.38,13.36,13.36,72600.0,8.8162,8.8228,8.8096,8.8096,72600.0
2009-08-21 10:35:00,13.36,13.36,13.34,13.35,123400.0,8.8096,8.8096,8.7964,8.803,123400.0
2009-08-21 10:40:00,13.35,13.36,13.35,13.36,86000.0,8.803,8.8096,8.803,8.8096,86000.0
2009-08-21 10:45:00,13.36,13.36,13.35,13.35,98600.0,8.8096,8.8096,8.803,8.803,98600.0
2009-08-21 10:50:00,13.35,13.35,13.34,13.35,48400.0,8.803,8.803,8.7964,8.803,48400.0
2009-08-21 10:55:00,13.35,13.37,13.34,13.37,34400.0,8.803,8.8162,8.7964,8.8162,34400.0
2009-08-21 11:00:00,13.37,13.38,13.34,13.34,155600.0,8.8162,8.8228,8.7964,8.7964,155600.0
2009-08-21 11:05:00,13.35,13.35,13.34,13.35,19400.0,8.803,8.803,8.7964,8.803,19400.0
2009-08-21 11:10:00,13.35,13.35,13.34,13.34,56400.0,8.803,8.803,8.7964,8.7964,56400.0
2009-08-21 11:15:00,13.34,13.35,13.34,13.35,25000.0,8.7964,8.803,8.7964,8.803,25000.0
2009-08-21 11:20:00,13.35,13.36,13.34,13.36,48000.0,8.803,8.8096,8.7964,8.8096,48000.0
2009-08-21 11:25:00,13.36,13.37,13.35,13.36,38400.0,8.8096,8.8162,8.803,8.8096,38400.0
2009-08-21 11:30:00,13.36,13.39,13.36,13.38,113400.0,8.8096,8.8294,8.8096,8.8228,113400.0
2009-08-21 11:35:00,13.38,13.39,13.36,13.37,42400.0,8.8228,8.8294,8.8096,8.8162,42400.0
2009-08-21 11:40:00,13.37,13.38,13.37,13.38,138200.0,8.8162,8.8228,8.8162,8.8228,138200.0
2009-08-21 11:45:00,13.38,13.38,13.37,13.37,13200.0,8.8228,8.8228,8.8162,8.8162,13200.0
2009-08-21 11:50:00,13.37,13.38,13.37,13.38,30800.0,8.8162,8.8228,8.8162,8.8228,30800.0
2009-08-21 11:55:00,13.38,13.38,13.37,13.38,55000.0,8.8228,8.8228,8.8162,8.8228,55000.0
2009-08-21 12:00:00,13.38,13.38,13.38,13.38,18400.0,8.8228,8.8228,8.8228,8.8228,18400.0
2009-08-21 12:05:00,13.38,13.4,13.38,13.4,162400.0,8.8228,8.836,8.8228,8.836,162400.0
2009-08-21 12:10:00,13.4,13.4,13.4,13.4,37000.0,8.836,8.836,8.836,8.836,37000.0
2009-08-21 12:15:00,13.4,13.4,13.39,13.39,46000.0,8.836,8.836,8.8294,8.8294,46000.0
2009-08-21 12:20:00,13.39,13.4,13.38,13.39,79800.0,8.8294,8.836,8.8228,8.8294,79800.0
2009-08-21 12:25:00,13.39,13.39,13.38,13.38,60200.0,8.8294,8.8294,8.8228,8.8228,60200.0
2009-08-21 12:30:00,13.39,13.39,13.38,13.38,47200.0,8.8294,8.8294,8.8228,8.8228,47200.0
2009-08-21 12:35:00,13.38,13.38,13.37,13.37,40600.0,8.8228,8.8228,8.8162,8.8162,40600.0
2009-08-21 12:40:00,13.37,13.37,13.36,13.37,71200.0,8.8162,8.8162,8.8096,8.8162,71200.0
2009-08-21 12:45:00,13.37,13.37,13.36,13.36,29000.0,8.8162,8.8162,8.8096,8.8096,29000.0
2009-08-21 12:50:00,13.36,13.37,13.34,13.34,73000.0,8.8096,8.8162,8.7964,8.7964,73000.0
2009-08-21 12:55:00,13.34,13.35,13.33,13.33,25600.0,8.7964,8.803,8.7898,8.7898,25600.0
2009-08-21 13:00:00,13.34,13.34,13.32,13.33,47600.0,8.7964,8.7964,8.7832,8.7898,47600.0
2009-08-21 13:05:00,13.32,13.34,13.32,13.34,38000.0,8.7832,8.7964,8.7832,8.7964,38000.0
2009-08-21 13:10:00,13.34,13.34,13.33,13.33,17400.0,8.7964,8.7964,8.7898,8.7898,17400.0
2009-08-21 13:15:00,13.33,13.33,13.31,13.33,276200.0,8.7898,8.7898,8.7766,8.7898,276200.0
2009-08-21 13:20:00,13.33,13.34,13.33,13.33,93000.0,8.7898,8.7964,8.7898,8.7898,93000.0
2009-08-21 13:25:00,13.33,13.33,13.33,13.33,127800.0,8.7898,8.7898,8.7898,8.7898,127800.0
2009-08-21 13:30:00,13.33,13.33,13.32,13.33,76400.0,8.7898,8.7898,8.7832,8.7898,76400.0
2009-08-21 13:35:00,13.33,13.33,13.31,13.31,66200.0,8.7898,8.7898,8.7766,8.7766,66200.0
2009-08-21 13:40:00,13.31,13.31,13.3,13.3,70600.0,8.7766,8.7766,8.77,8.77,70600.0
2009-08-21 13:45:00,13.3,13.31,13.28,13.28,89800.0,8.77,8.7766,8.7569,8.7569,89800.0
2009-08-21 13:50:00,13.28,13.28,13.26,13.28,124400.0,8.7569,8.7569,8.7437,8.7569,124400.0
2009-08-21 13:55:00,13.28,13.28,13.28,13.28,22400.0,8.7569,8.7569,8.7569,8.7569,22400.0
2009-08-21 14:00:00,13.28,13.3,13.28,13.29,43200.0,8.7569,8.77,8.7569,8.7635,43200.0
2009-08-21 14:05:00,13.3,13.3,13.28,13.29,91200.0,8.77,8.77,8.7569,8.7635,91200.0
2009-08-21 14:10:00,13.29,13.3,13.28,13.3,77200.0,8.7635,8.77,8.7569,8.77,77200.0
2009-08-21 14:15:00,13.3,13.3,13.28,13.28,52600.0,8.77,8.77,8.7569,8.7569,52600.0
2009-08-21 14:20:00,13.28,13.28,13.27,13.28,62000.0,8.7569,8.7569,8.7503,8.7569,62000.0
2009-08-21 14:25:00,13.28,13.29,13.28,13.29,32800.0,8.7569,8.7635,8.7569,8.7635,32800.0
2009-08-21 14:30:00,13.29,13.3,13.29,13.3,73200.0,8.7635,8.77,8.7635,8.77,73200.0
2009-08-21 14:35:00,13.3,13.3,13.3,13.3,30000.0,8.77,8.77,8.77,8.77,30000.0
2009-08-21 14:40:00,13.3,13.3,13.29,13.3,56000.0,8.77,8.77,8.7635,8.77,56000.0
2009-08-21 14:45:00,13.3,13.3,13.29,13.3,35800.0,8.77,8.77,8.7635,8.77,35800.0
2009-08-21 14:50:00,13.3,13.3,13.3,13.3,14600.0,8.77,8.77,8.77,8.77,14600.0
2009-08-21 14:55:00,13.3,13.3,13.3,13.3,30600.0,8.77,8.77,8.77,8.77,30600.0
2009-08-21 15:00:00,13.3,13.31,13.3,13.31,149400.0,8.77,8.7766,8.77,8.7766,149400.0
2009-08-21 15:05:00,13.31,13.31,13.3,13.3,146600.0,8.7766,8.7766,8.77,8.77,146600.0
2009-08-21 15:10:00,13.3,13.31,13.29,13.3,172000.0,8.77,8.7766,8.7635,8.77,172000.0
2009-08-21 15:15:00,13.3,13.35,13.3,13.34,212200.0,8.77,8.803,8.77,8.7964,212200.0
2009-08-21 15:20:00,13.35,13.38,13.34,13.38,150600.0,8.803,8.8228,8.7964,8.8228,150600.0
2009-08-21 15:25:00,13.38,13.38,13.37,13.38,30800.0,8.8228,8.8228,8.8162,8.8228,30800.0
2009-08-21 15:30:00,13.38,13.38,13.38,13.38,46600.0,8.8228,8.8228,8.8228,8.8228,46600.0
2009-08-21 15:35:00,13.38,13.38,13.37,13.38,46800.0,8.8228,8.8228,8.8162,8.8228,46800.0
2009-08-21 15:40:00,13.37,13.38,13.37,13.37,107200.0,8.8162,8.8228,8.8162,8.8162,107200.0
2009-08-21 15:45:00,13.37,13.37,13.35,13.35,139600.0,8.8162,8.8162,8.803,8.803,139600.0
2009-08-21 15:50:00,13.36,13.37,13.36,13.37,247000.0,8.8096,8.8162,8.8096,8.8162,247000.0
2009-08-21 15:55:00,13.36,13.37,13.36,13.37,195200.0,8.8096,8.8162,8.8096,8.8162,195200.0
2009-08-24 09:30:00,13.38,13.43,13.36,13.4,244000.0,8.8228,8.8558,8.8096,8.836,244000.0
2009-08-24 09:35:00,13.4,13.44,13.38,13.43,215800.0,8.836,8.8624,8.8228,8.8558,215800.0
2009-08-24 09:40:00,13.43,13.43,13.36,13.38,265200.0,8.8558,8.8558,8.8096,8.8228,265200.0
2009-08-24 09:45:00,13.38,13.41,13.38,13.4,225600.0,8.8228,8.8426,8.8228,8.836,225600.0
2009-08-24 09:50:00,13.41,13.41,13.38,13.39,120400.0,8.8426,8.8426,8.8228,8.8294,120400.0
2009-08-24 09:55:00,13.39,13.4,13.38,13.38,142000.0,8.8294,8.836,8.8228,8.8228,142000.0
2009-08-24 10:00:00,13.38,13.4,13.38,13.39,61800.0,8.8228,8.836,8.8228,8.8294,61800.0
2009-08-24 10:05:00,13.4,13.45,13.38,13.43,84600.0,8.836,8.869,8.8228,8.8558,84600.0
2009-08-24 10:10:00,13.43,13.45,13.42,13.43,79400.0,8.8558,8.869,8.8492,8.8558,79400.0
2009-08-24 10:15:00,13.43,13.45,13.43,13.45,50400.0,8.8558,8.869,8.8558,8.869,50400.0
2009-08-24 10:20:00,13.45,13.46,13.44,13.46,66400.0,8.869,8.8755,8.8624,8.8755,66400.0
2009-08-24 10:25:00,13.45,13.46,13.45,13.46,55600.0,8.869,8.8755,8.869,8.8755,55600.0
2009-08-24 10:30:00,13.46,13.46,13.45,13.45,17600.0,8.8755,8.8755,8.869,8.869,17600.0
2009-08-24 10:35:00,13.45,13.45,13.42,13.43,50800.0,8.869,8.869,8.8492,8.8558,50800.0
2009-08-24 10:40:00,13.43,13.43,13.4,13.4,23400.0,8.8558,8.8558,8.836,8.836,23400.0
2009-08-24 10:45:00,13.4,13.42,13.4,13.42,37400.0,8.836,8.8492,8.836,8.8492,37400.0
2009-08-24 10:50:00,13.42,13.42,13.41,13.42,35400.0,8.8492,8.8492,8.8426,8.8492,35400.0
2009-08-24 10:55:00,13.41,13.42,13.4,13.41,16200.0,8.8426,8.8492,8.836,8.8426,16200.0
2009-08-24 11:00:00,13.42,13.42,13.4,13.4,55600.0,8.8492,8.8492,8.836,8.836,55600.0
2009-08-24 11:05:00,13.4,13.4,13.4,13.4,25400.0,8.836,8.836,8.836,8.836,25400.0
2009-08-24 11:10:00,13.4,13.4,13.4,13.4,50600.0,8.836,8.836,8.836,8.836,50600.0
2009-08-24 11:15:00,13.4,13.4,13.38,13.38,28000.0,8.836,8.836,8.8228,8.8228,28000.0
2009-08-24 11:20:00,13.38,13.4,13.38,13.4,19000.0,8.8228,8.836,8.8228,8.836,19000.0
2009-08-24 11:25:00,13.4,13.4,13.39,13.4,49800.0,8.836,8.836,8.8294,8.836,49800.0
2009-08-24 11:30:00,13.4,13.4,13.35,13.36,46800.0,8.836,8.836,8.803,8.8096,46800.0
2009-08-24 11:35:00,13.35,13.36,13.35,13.35,13000.0,8.803,8.8096,8.803,8.803,13000.0
2009-08-24 11:40:00,13.36,13.36,13.35,13.36,16800.0,8.8096,8.8096,8.803,8.8096,16800.0
2009-08-24 11:45:00,13.35,13.36,13.35,13.36,24600.0,8.803,8.8096,8.803,8.8096,24600.0
2009-08-24 11:50:00,13.36,13.36,13.35,13.35,29200.0,8.8096,8.8096,8.803,8.803,29200.0
2009-08-24 11:55:00,13.35,13.36,13.33,13.33,20600.0,8.803,8.8096,8.7898,8.7898,20600.0
2009-08-24 12:00:00,13.33,13.33,13.3,13.31,29200.0,8.7898,8.7898,8.77,8.7766,29200.0
2009-08-24 12:05:00,13.31,13.32,13.31,13.32,28200.0,8.7766,8.7832,8.7766,8.7832,28200.0
2009-08-24 12:10:00,13.32,13.34,13.32,13.34,14600.0,8.7832,8.7964,8.7832,8.7964,14600.0
2009-08-24 12:15:00,13.34,13.34,13.33,13.33,38200.0,8.7964,8.7964,8.7898,8.7898,38200.0
2009-08-24 12:20:00,13.33,13.35,13.33,13.34,20000.0,8.7898,8.803,8.7898,8.7964,20000.0
2009-08-24 12:25:00,13.34,13.34,13.33,13.33,8200.0,8.7964,8.7964,8.7898,8.7898,8200.0
2009-08-24 12:30:00,13.33,13.33,13.31,13.31,39000.0,8.7898,8.7898,8.7766,8.7766,39000.0
2009-08-24 12:35:00,13.31,13.33,13.31,13.33,27400.0,8.7766,8.7898,8.7766,8.7898,27400.0
2009-08-24 12:40:00,13.33,13.34,13.33,13.34,20400.0,8.7898,8.7964,8.7898,8.7964,20400.0
2009-08-24 12:45:00,13.34,13.34,13.33,13.33,24600.0,8.7964,8.7964,8.7898,8.7898,24600.0
2009-08-24 12:50:00,13.33,13.33,13.31,13.31,45200.0,8.7898,8.7898,8.7766,8.7766,45200.0
2009-08-24 12:55:00,13.31,13.31,13.31,13.31,18200.0,8.7766,8.7766,8.7766,8.7766,18200.0
2009-08-24 13:00:00,13.31,13.31,13.29,13.29,46200.0,8.7766,8.7766,8.7635,8.7635,46200.0
2009-08-24 13:05:00,13.3,13.3,13.26,13.26,39800.0,8.77,8.77,8.7437,8.7437,39800.0
2009-08-24 13:10:00,13.26,13.28,13.26,13.26,67800.0,8.7437,8.7569,8.7437,8.7437,67800.0
2009-08-24 13:15:00,13.27,13.27,13.24,13.25,83000.0,8.7503,8.7503,8.7305,8.7371,83000.0
2009-08-24 13:20:00,13.24,13.25,13.22,13.22,31200.0,8.7305,8.7371,8.7173,8.7173,31200.0
2009-08-24 13:25:00,13.22,13.23,13.21,13.21,71800.0,8.7173,8.7239,8.7107,8.7107,71800.0
2009-08-24 13:30:00,13.21,13.22,13.21,13.22,46000.0,8.7107,8.7173,8.7107,8.7173,46000.0
2009-08-24 13:35:00,13.22,13.24,13.21,13.24,42200.0,8.7173,8.7305,8.7107,8.7305,42200.0
2009-08-24 13:40:00,13.24,13.26,13.24,13.24,45400.0,8.7305,8.7437,8.7305,8.7305,45400.0
2009-08-24 13:45:00,13.24,13.24,13.21,13.22,129000.0,8.7305,8.7305,8.7107,8.7173,129000.0
2009-08-24 13:50:00,13.22,13.22,13.22,13.22,26400.0,8.7173,8.7173,8.7173,8.7173,26400.0
2009-08-24 13:55:00,13.22,13.22,13.2,13.21,58200.0,8.7173,8.7173,8.7041,8.7107,58200.0
2009-08-24 14:00:00,13.22,13.22,13.21,13.22,5000.0,8.7173,8.7173,8.7107,8.7173,5000.0
2009-08-24 14:05:00,13.22,13.22,13.21,13.22,29400.0,8.7173,8.7173,8.7107,8.7173,29400.0
2009-08-24 14:10:00,13.22,13.22,13.22,13.22,25200.0,8.7173,8.7173,8.7173,8.7173,25200.0
2009-08-24 14:15:00,13.22,13.23,13.22,13.22,21600.0,8.7173,8.7239,8.7173,8.7173,21600.0
2009-08-24 14:20:00,13.22,13.23,13.22,13.22,14000.0,8.7173,8.7239,8.7173,8.7173,14000.0
2009-08-24 14:25:00,13.22,13.23,13.21,13.22,67200.0,8.7173,8.7239,8.7107,8.7173,67200.0
2009-08-24 14:30:00,13.22,13.22,13.21,13.21,45800.0,8.7173,8.7173,8.7107,8.7107,45800.0
2009-08-24 14:35:00,13.21,13.22,13.21,13.22,18600.0,8.7107,8.7173,8.7107,8.7173,18600.0
2009-08-24 14:40:00,13.22,13.22,13.21,13.21,64600.0,8.7173,8.7173,8.7107,8.7107,64600.0
2009-08-24 14:45:00,13.21,13.21,13.19,13.19,62200.0,8.7107,8.7107,8.6975,8.6975,62200.0
2009-08-24 14:50:00,13.19,13.2,13.19,13.2,42600.0,8.6975,8.7041,8.6975,8.7041,42600.0
2009-08-24 14:55:00,13.2,13.2,13.19,13.2,55200.0,8.7041,8.7041,8.6975,8.7041,55200.0
2009-08-24 15:00:00,13.2,13.2,13.19,13.2,45600.0,8.7041,8.7041,8.6975,8.7041,45600.0
2009-08-24 15:05:00,13.19,13.2,13.18,13.18,65800.0,8.6975,8.7041,8.6909,8.6909,65800.0
2009-08-24 15:10:00,13.18,13.18,13.17,13.17,56600.0,8.6909,8.6909,8.6843,8.6843,56600.0
2009-08-24 15:15:00,13.17,13.18,13.17,13.17,35200.0,8.6843,8.6909,8.6843,8.6843,35200.0
2009-08-24 15:20:00,13.17,13.19,13.17,13.18,110600.0,8.6843,8.6975,8.6843,8.6909,110600.0
2009-08-24 15:25:00,13.18,13.22,13.17,13.22,99600.0,8.6909,8.7173,8.6843,8.7173,99600.0
2009-08-24 15:30:00,13.22,13.22,13.2,13.22,82600.0,8.7173,8.7173,8.7041,8.7173,82600.0
2009-08-24 15:35:00,13.22,13.22,13.2,13.2,44400.0,8.7173,8.7173,8.7041,8.7041,44400.0
2009-08-24 15:40:00,13.19,13.2,13.17,13.17,64600.0,8.6975,8.7041,8.6843,8.6843,64600.0
2009-08-24 15:45:00,13.17,13.17,13.15,13.17,96200.0,8.6843,8.6843,8.6711,8.6843,96200.0
2009-08-24 15:50:00,13.17,13.2,13.17,13.19,160000.0,8.6843,8.7041,8.6843,8.6975,160000.0
2009-08-24 15:55:00,13.19,13.21,13.19,13.21,177800.0,8.6975,8.7107,8.6975,8.7107,177800.0
2009-08-25 09:30:00,13.24,13.3,13.21,13.29,53800.0,8.7305,8.77,8.7107,8.7635,53800.0
2009-08-25 09:35:00,13.29,13.3,13.19,13.21,117000.0,8.7635,8.77,8.6975,8.7107,117000.0
2009-08-25 09:40:00,13.21,13.23,13.15,13.17,201400.0,8.7107,8.7239,8.6711,8.6843,201400.0
2009-08-25 09:45:00,13.17,13.17,13.14,13.15,93600.0,8.6843,8.6843,8.6645,8.6711,93600.0
2009-08-25 09:50:00,13.15,13.19,13.15,13.19,66000.0,8.6711,8.6975,8.6711,8.6975,66000.0
2009-08-25 09:55:00,13.19,13.22,13.19,13.19,63000.0,8.6975,8.7173,8.6975,8.6975,63000.0
2009-08-25 10:00:00,13.19,13.25,13.19,13.21,175000.0,8.6975,8.7371,8.6975,8.7107,175000.0
2009-08-25 10:05:00,13.21,13.22,13.13,13.17,130200.0,8.7107,8.7173,8.6579,8.6843,130200.0
2009-08-25 10:10:00,13.16,13.19,13.13,13.15,73800.0,8.6777,8.6975,8.6579,8.6711,73800.0
2009-08-25 10:15:00,13.15,13.17,13.08,13.1,94200.0,8.6711,8.6843,8.625,8.6382,94200.0
2009-08-25 10:20:00,13.1,13.15,13.1,13.14,47800.0,8.6382,8.6711,8.6382,8.6645,47800.0
2009-08-25 10:25:00,13.14,13.17,13.13,13.13,63200.0,8.6645,8.6843,8.6579,8.6579,63200.0
2009-08-25 10:30:00,13.13,13.15,13.13,13.14,42000.0,8.6579,8.6711,8.6579,8.6645,42000.0
2009-08-25 10:35:00,13.14,13.21,13.13,13.2,59600.0,8.6645,8.7107,8.6579,8.7041,59600.0
2009-08-25 10:40:00,13.2,13.24,13.2,13.24,32400.0,8.7041,8.7305,8.7041,8.7305,32400.0
2009-08-25 10:45:00,13.23,13.24,13.21,13.21,25200.0,8.7239,8.7305,8.7107,8.7107,25200.0
2009-08-25 10:50:00,13.22,13.22,13.19,13.19,35400.0,8.7173,8.7173,8.6975,8.6975,35400.0
2009-08-25 10:55:00,13.19,13.19,13.18,13.19,6400.0,8.6975,8.6975,8.6909,8.6975,6400.0
2009-08-25 11:00:00,13.19,13.2,13.18,13.2,30200.0,8.6975,8.7041,8.6909,8.7041,30200.0
2009-08-25 11:05:00,13.19,13.19,13.17,13.18,20400.0,8.6975,8.6975,8.6843,8.6909,20400.0
2009-08-25 11:10:00,13.17,13.19,13.17,13.18,21400.0,8.6843,8.6975,8.6843,8.6909,21400.0
2009-08-25 11:15:00,13.18,13.19,13.18,13.18,9400.0,8.6909,8.6975,8.6909,8.6909,9400.0
2009-08-25 11:20:00,13.19,13.19,13.18,13.19,12400.0,8.6975,8.6975,8.6909,8.6975,12400.0
2009-08-25 11:25:00,13.19,13.22,13.19,13.21,38600.0,8.6975,8.7173,8.6975,8.7107,38600.0
2009-08-25 11:30:00,13.21,13.22,13.21,13.21,30600.0,8.7107,8.7173,8.7107,8.7107,30600.0
2009-08-25 11:35:00,13.22,13.22,13.21,13.22,45200.0,8.7173,8.7173,8.7107,8.7173,45200.0
2009-08-25 11:40:00,13.22,13.22,13.21,13.22,37600.0,8.7173,8.7173,8.7107,8.7173,37600.0
2009-08-25 11:45:00,13.22,13.22,13.2,13.2,46200.0,8.7173,8.7173,8.7041,8.7041,46200.0
2009-08-25 11:50:00,13.2,13.2,13.19,13.2,4400.0,8.7041,8.7041,8.6975,8.7041,4400.0
2009-08-25 11:55:00,13.2,13.2,13.19,13.2,12800.0,8.7041,8.7041,8.6975,8.7041,12800.0
2009-08-25 12:00:00,13.2,13.21,13.2,13.21,8000.0,8.7041,8.7107,8.7041,8.7107,8000.0
2009-08-25 12:05:00,13.21,13.22,13.21,13.21,58400.0,8.7107,8.7173,8.7107,8.7107,58400.0
2009-08-25 12:10:00,13.21,13.21,13.2,13.2,111000.0,8.7107,8.7107,8.7041,8.7041,111000.0
2009-08-25 12:15:00,13.2,13.2,13.2,13.2,36800.0,8.7041,8.7041,8.7041,8.7041,36800.0
2009-08-25 12:20:00,13.2,13.21,13.2,13.21,103800.0,8.7041,8.7107,8.7041,8.7107,103800.0
2009-08-25 12:25:00,13.21,13.21,13.2,13.2,82800.0,8.7107,8.7107,8.7041,8.7041,82800.0
2009-08-25 12:30:00,13.2,13.2,13.2,13.2,58600.0,8.7041,8.7041,8.7041,8.7041,58600.0
2009-08-25 12:35:00,13.2,13.2,13.2,13.2,13600.0,8.7041,8.7041,8.7041,8.7041,13600.0
2009-08-25 12:40:00,13.2,13.2,13.2,13.2,19800.0,8.7041,8.7041,8.7041,8.7041,19800.0
2009-08-25 12:45:00,13.2,13.2,13.2,13.2,37400.0,8.7041,8.7041,8.7041,8.7041,37400.0
2009-08-25 12:50:00,13.2,13.2,13.19,13.19,80600.0,8.7041,8.7041,8.6975,8.6975,80600.0
2009-08-25 12:55:00,13.19,13.19,13.17,13.17,115200.0,8.6975,8.6975,8.6843,8.6843,115200.0
2009-08-25 13:00:00,13.18,13.19,13.18,13.18,84400.0,8.6909,8.6975,8.6909,8.6909,84400.0
2009-08-25 13:05:00,13.19,13.19,13.17,13.17,44800.0,8.6975,8.6975,8.6843,8.6843,44800.0
2009-08-25 13:10:00,13.17,13.18,13.17,13.18,15600.0,8.6843,8.6909,8.6843,8.6909,15600.0
2009-08-25 13:15:00,13.18,13.18,13.17,13.17,8800.0,8.6909,8.6909,8.6843,8.6843,8800.0
2009-08-25 13:20:00,13.18,13.18,13.14,13.16,55000.0,8.6909,8.6909,8.6645,8.6777,55000.0
2009-08-25 13:25:00,13.16,13.17,13.16,13.17,15200.0,8.6777,8.6843,8.6777,8.6843,15200.0
2009-08-25 13:30:00,13.16,13.17,13.15,13.16,36000.0,8.6777,8.6843,8.6711,8.6777,36000.0
2009-08-25 13:35:00,13.15,13.19,13.15,13.17,106600.0,8.6711,8.6975,8.6711,8.6843,106600.0
2009-08-25 13:40:00,13.17,13.18,13.16,13.17,27600.0,8.6843,8.6909,8.6777,8.6843,27600.0
2009-08-25 13:45:00,13.16,13.17,13.16,13.17,15400.0,8.6777,8.6843,8.6777,8.6843,15400.0
2009-08-25 13:50:00,13.17,13.17,13.16,13.16,12600.0,8.6843,8.6843,8.6777,8.6777,12600.0
2009-08-25 13:55:00,13.17,13.17,13.16,13.16,9000.0,8.6843,8.6843,8.6777,8.6777,9000.0
2009-08-25 14:00:00,13.16,13.17,13.16,13.17,29800.0,8.6777,8.6843,8.6777,8.6843,29800.0
2009-08-25 14:05:00,13.17,13.17,13.16,13.16,9600.0,8.6843,8.6843,8.6777,8.6777,9600.0
2009-08-25 14:10:00,13.16,13.17,13.15,13.15,54400.0,8.6777,8.6843,8.6711,8.6711,54400.0
2009-08-25 14:15:00,13.15,13.18,13.15,13.18,24200.0,8.6711,8.6909,8.6711,8.6909,24200.0
2009-08-25 14:20:00,13.18,13.18,13.17,13.18,13800.0,8.6909,8.6909,8.6843,8.6909,13800.0
2009-08-25 14:25:00,13.18,13.19,13.17,13.17,29000.0,8.6909,8.6975,8.6843,8.6843,29000.0
2009-08-25 14:30:00,13.17,13.17,13.16,13.16,14200.0,8.6843,8.6843,8.6777,8.6777,14200.0
2009-08-25 14:35:00,13.16,13.17,13.13,13.14,44800.0,8.6777,8.6843,8.6579,8.6645,44800.0
2009-08-25 14:40:00,13.15,13.15,13.12,13.12,59600.0,8.6711,8.6711,8.6514,8.6514,59600.0
2009-08-25 14:45:00,13.13,13.13,13.12,13.13,40600.0,8.6579,8.6579,8.6514,8.6579,40600.0
2009-08-25 14:50:00,13.13,13.15,13.13,13.15,33800.0,8.6579,8.6711,8.6579,8.6711,33800.0
2009-08-25 14:55:00,13.15,13.17,13.15,13.17,17200.0,8.6711,8.6843,8.6711,8.6843,17200.0
2009-08-25 15:00:00,13.17,13.18,13.16,13.17,91800.0,8.6843,8.6909,8.6777,8.6843,91800.0
2009-08-25 15:05:00,13.17,13.17,13.16,13.16,14800.0,8.6843,8.6843,8.6777,8.6777,14800.0
2009-08-25 15:10:00,13.16,13.17,13.15,13.15,50800.0,8.6777,8.6843,8.6711,8.6711,50800.0
2009-08-25 15:15:00,13.15,13.16,13.14,13.15,64200.0,8.6711,8.6777,8.6645,8.6711,64200.0
2009-08-25 15:20:00,13.15,13.17,13.15,13.16,92600.0,8.6711,8.6843,8.6711,8.6777,92600.0
2009-08-25 15:25:00,13.16,13.16,13.15,13.15,55200.0,8.6777,8.6777,8.6711,8.6711,55200.0
2009-08-25 15:30:00,13.15,13.15,13.11,13.11,159800.0,8.6711,8.6711,8.6448,8.6448,159800.0
2009-08-25 15:35:00,13.12,13.13,13.11,13.13,76200.0,8.6514,8.6579,8.6448,8.6579,76200.0
2009-08-25 15:40:00,13.13,13.13,13.13,13.13,51800.0,8.6579,8.6579,8.6579,8.6579,51800.0
2009-08-25 15:45:00,13.13,13.13,13.11,13.12,116600.0,8.6579,8.6579,8.6448,8.6514,116600.0
2009-08-25 15:50:00,13.12,13.15,13.11,13.13,177000.0,8.6514,8.6711,8.6448,8.6579,177000.0
2009-08-25 15:55:00,13.13,13.14,13.12,13.13,201600.0,8.6579,8.6645,8.6514,8.6579,201600.0
2009-08-26 09:30:00,13.1,13.2,13.05,13.15,44800.0,8.6382,8.7041,8.6052,8.6711,44800.0
2009-08-26 09:35:00,13.15,13.2,13.12,13.2,75000.0,8.6711,8.7041,8.6514,8.7041,75000.0
2009-08-26 09:40:00,13.2,13.21,13.14,13.15,94600.0,8.7041,8.7107,8.6645,8.6711,94600.0
2009-08-26 09:45:00,13.13,13.18,13.13,13.16,62600.0,8.6579,8.6909,8.6579,8.6777,62600.0
2009-08-26 09:50:00,13.16,13.18,13.14,13.16,56600.0,8.6777,8.6909,8.6645,8.6777,56600.0
2009-08-26 09:55:00,13.15,13.17,13.15,13.16,116200.0,8.6711,8.6843,8.6711,8.6777,116200.0
2009-08-26 10:00:00,13.16,13.22,13.15,13.18,248000.0,8.6777,8.7173,8.6711,8.6909,248000.0
2009-08-26 10:05:00,13.18,13.19,13.13,13.13,403600.0,8.6909,8.6975,8.6579,8.6579,403600.0
2009-08-26 10:10:00,13.13,13.18,13.12,13.17,143000.0,8.6579,8.6909,8.6514,8.6843,143000.0
2009-08-26 10:15:00,13.17,13.18,13.15,13.17,185400.0,8.6843,8.6909,8.6711,8.6843,185400.0
2009-08-26 10:20:00,13.17,13.18,13.13,13.17,136400.0,8.6843,8.6909,8.6579,8.6843,136400.0
2009-08-26 10:25:00,13.17,13.18,13.15,13.15,79800.0,8.6843,8.6909,8.6711,8.6711,79800.0
2009-08-26 10:30:00,13.16,13.18,13.13,13.17,137800.0,8.6777,8.6909,8.6579,8.6843,137800.0
2009-08-26 10:35:00,13.18,13.2,13.15,13.15,333800.0,8.6909,8.7041,8.6711,8.6711,333800.0
2009-08-26 10:40:00,13.17,13.17,13.13,13.14,97200.0,8.6843,8.6843,8.6579,8.6645,97200.0
2009-08-26 10:45:00,13.14,13.16,13.13,13.15,87400.0,8.6645,8.6777,8.6579,8.6711,87400.0
2009-08-26 10:50:00,13.15,13.17,13.13,13.16,122200.0,8.6711,8.6843,8.6579,8.6777,122200.0
2009-08-26 10:55:00,13.16,13.17,13.15,13.15,320800.0,8.6777,8.6843,8.6711,8.6711,320800.0
2009-08-26 11:00:00,13.16,13.17,13.13,13.13,155600.0,8.6777,8.6843,8.6579,8.6579,155600.0
2009-08-26 11:05:00,13.13,13.13,13.09,13.09,176200.0,8.6579,8.6579,8.6316,8.6316,176200.0
2009-08-26 11:10:00,13.09,13.1,13.07,13.09,114200.0,8.6316,8.6382,8.6184,8.6316,114200.0
2009-08-26 11:15:00,13.08,13.13,13.08,13.13,214800.0,8.625,8.6579,8.625,8.6579,214800.0
2009-08-26 11:20:00,13.13,13.13,13.1,13.11,124600.0,8.6579,8.6579,8.6382,8.6448,124600.0
2009-08-26 11:25:00,13.11,13.13,13.11,13.12,42400.0,8.6448,8.6579,8.6448,8.6514,42400.0
2009-08-26 11:30:00,13.12,13.13,13.11,13.13,16600.0,8.6514,8.6579,8.6448,8.6579,16600.0
2009-08-26 11:35:00,13.12,13.12,13.08,13.09,49400.0,8.6514,8.6514,8.625,8.6316,49400.0
2009-08-26 11:40:00,13.09,13.1,13.09,13.1,22200.0,8.6316,8.6382,8.6316,8.6382,22200.0
2009-08-26 11:45:00,13.1,13.13,13.1,13.13,43600.0,8.6382,8.6579,8.6382,8.6579,43600.0
2009-08-26 11:50:00,13.13,13.15,13.13,13.13,41200.0,8.6579,8.6711,8.6579,8.6579,41200.0
2009-08-26 11:55:00,13.14,13.15,13.12,13.12,35400.0,8.6645,8.6711,8.6514,8.6514,35400.0
2009-08-26 12:00:00,13.12,13.12,13.1,13.12,45800.0,8.6514,8.6514,8.6382,8.6514,45800.0
2009-08-26 12:05:00,13.12,13.13,13.12,13.13,38400.0,8.6514,8.6579,8.6514,8.6579,38400.0
2009-08-26 12:10:00,13.13,13.15,13.13,13.15,114000.0,8.6579,8.6711,8.6579,8.6711,114000.0
2009-08-26 12:15:00,13.15,13.17,13.15,13.17,36200.0,8.6711,8.6843,8.6711,8.6843,36200.0
2009-08-26 12:20:00,13.17,13.17,13.15,13.15,93800.0,8.6843,8.6843,8.6711,8.6711,93800.0
2009-08-26 12:25:00,13.15,13.15,13.15,13.15,21400.0,8.6711,8.6711,8.6711,8.6711,21400.0
2009-08-26 12:30:00,13.15,13.15,13.15,13.15,5600.0,8.6711,8.6711,8.6711,8.6711,5600.0
2009-08-26 12:35:00,13.15,13.16,13.15,13.15,40000.0,8.6711,8.6777,8.6711,8.6711,40000.0
2009-08-26 12:40:00,13.16,13.16,13.15,13.15,13600.0,8.6777,8.6777,8.6711,8.6711,13600.0
2009-08-26 12:45:00,13.15,13.16,13.15,13.16,15200.0,8.6711,8.6777,8.6711,8.6777,15200.0
2009-08-26 12:50:00,13.16,13.16,13.16,13.16,2400.0,8.6777,8.6777,8.6777,8.6777,2400.0
2009-08-26 12:55:00,13.15,13.16,13.15,13.15,15000.0,8.6711,8.6777,8.6711,8.6711,15000.0
2009-08-26 13:00:00,13.15,13.15,13.15,13.15,9600.0,8.6711,8.6711,8.6711,8.6711,9600.0
2009-08-26 13:05:00,13.15,13.15,13.15,13.15,20200.0,8.6711,8.6711,8.6711,8.6711,20200.0
2009-08-26 13:10:00,13.15,13.16,13.15,13.16,17200.0,8.6711,8.6777,8.6711,8.6777,17200.0
2009-08-26 13:15:00,13.16,13.16,13.13,13.13,18600.0,8.6777,8.6777,8.6579,8.6579,18600.0
2009-08-26 13:20:00,13.14,13.15,13.14,13.15,16800.0,8.6645,8.6711,8.6645,8.6711,16800.0
2009-08-26 13:25:00,13.15,13.18,13.14,13.18,115800.0,8.6711,8.6909,8.6645,8.6909,115800.0
2009-08-26 13:30:00,13.18,13.19,13.18,13.19,34600.0,8.6909,8.6975,8.6909,8.6975,34600.0
2009-08-26 13:35:00,13.19,13.2,13.19,13.2,39600.0,8.6975,8.7041,8.6975,8.7041,39600.0
2009-08-26 13:40:00,13.2,13.2,13.19,13.2,21200.0,8.7041,8.7041,8.6975,8.7041,21200.0
2009-08-26 13:45:00,13.2,13.22,13.19,13.22,137200.0,8.7041,8.7173,8.6975,8.7173,137200.0
2009-08-26 13:50:00,13.22,13.22,13.21,13.21,19600.0,8.7173,8.7173,8.7107,8.7107,19600.0
2009-08-26 13:55:00,13.22,13.25,13.22,13.25,40000.0,8.7173,8.7371,8.7173,8.7371,40000.0
2009-08-26 14:00:00,13.25,13.26,13.23,13.24,37400.0,8.7371,8.7437,8.7239,8.7305,37400.0
2009-08-26 14:05:00,13.24,13.24,13.23,13.23,18600.0,8.7305,8.7305,8.7239,8.7239,18600.0
2009-08-26 14:10:00,13.24,13.24,13.23,13.24,23200.0,8.7305,8.7305,8.7239,8.7305,23200.0
2009-08-26 14:15:00,13.24,13.24,13.22,13.24,52400.0,8.7305,8.7305,8.7173,8.7305,52400.0
2009-08-26 14:20:00,13.24,13.24,13.24,13.24,39000.0,8.7305,8.7305,8.7305,8.7305,39000.0
2009-08-26 14:25:00,13.24,13.24,13.22,13.23,68800.0,8.7305,8.7305,8.7173,8.7239,68800.0
2009-08-26 14:30:00,13.24,13.24,13.23,13.23,17600.0,8.7305,8.7305,8.7239,8.7239,17600.0
2009-08-26 14:35:00,13.24,13.24,13.24,13.24,32000.0,8.7305,8.7305,8.7305,8.7305,32000.0
2009-08-26 14:40:00,13.24,13.24,13.24,13.24,10800.0,8.7305,8.7305,8.7305,8.7305,10800.0
2009-08-26 14:45:00,13.24,13.26,13.24,13.26,49800.0,8.7305,8.7437,8.7305,8.7437,49800.0
2009-08-26 14:50:00,13.25,13.26,13.22,13.23,65800.0,8.7371,8.7437,8.7173,8.7239,65800.0
2009-08-26 14:55:00,13.23,13.23,13.21,13.22,34800.0,8.7239,8.7239,8.7107,8.7173,34800.0
2009-08-26 15:00:00,13.21,13.22,13.21,13.22,36800.0,8.7107,8.7173,8.7107,8.7173,36800.0
2009-08-26 15:05:00,13.22,13.22,13.21,13.22,22400.0,8.7173,8.7173,8.7107,8.7173,22400.0
2009-08-26 15:10:00,13.22,13.22,13.21,13.22,27200.0,8.7173,8.7173,8.7107,8.7173,27200.0
2009-08-26 15:15:00,13.22,13.22,13.21,13.22,27600.0,8.7173,8.7173,8.7107,8.7173,27600.0
2009-08-26 15:20:00,13.22,13.23,13.22,13.23,15200.0,8.7173,8.7239,8.7173,8.7239,15200.0
2009-08-26 15:25:00,13.23,13.23,13.22,13.22,82200.0,8.7239,8.7239,8.7173,8.7173,82200.0
2009-08-26 15:30:00,13.22,13.22,13.21,13.21,73600.0,8.7173,8.7173,8.7107,8.7107,73600.0
2009-08-26 15:35:00,13.21,13.24,13.21,13.24,70000.0,8.7107,8.7305,8.7107,8.7305,70000.0
2009-08-26 15:40:00,13.24,13.24,13.23,13.24,30600.0,8.7305,8.7305,8.7239,8.7305,30600.0
2009-08-26 15:45:00,13.24,13.24,13.22,13.22,120400.0,8.7305,8.7305,8.7173,8.7173,120400.0
2009-08-26 15:50:00,13.22,13.25,13.21,13.25,96600.0,8.7173,8.7371,8.7107,8.7371,96600.0
2009-08-26 15:55:00,13.25,13.25,13.22,13.22,232600.0,8.7371,8.7371,8.7173,8.7173,232600.0
2009-08-27 09:30:00,13.26,13.26,13.12,13.12,63000.0,8.7437,8.7437,8.6514,8.6514,63000.0
2009-08-27 09:35:00,13.12,13.21,13.11,13.18,65000.0,8.6514,8.7107,8.6448,8.6909,65000.0
2009-08-27 09:40:00,13.18,13.21,13.14,13.15,244200.0,8.6909,8.7107,8.6645,8.6711,244200.0
2009-08-27 09:45:00,13.15,13.16,13.12,13.12,68400.0,8.6711,8.6777,8.6514,8.6514,68400.0
2009-08-27 09:50:00,13.12,13.12,13.04,13.05,108600.0,8.6514,8.6514,8.5986,8.6052,108600.0
2009-08-27 09:55:00,13.05,13.06,13.03,13.04,75000.0,8.6052,8.6118,8.592,8.5986,75000.0
2009-08-27 10:00:00,13.03,13.03,12.99,13.01,183000.0,8.592,8.592,8.5656,8.5788,183000.0
2009-08-27 10:05:00,13.01,13.02,12.99,13.0,106800.0,8.5788,8.5854,8.5656,8.5722,106800.0
2009-08-27 10:10:00,13.01,13.04,13.0,13.04,69600.0,8.5788,8.5986,8.5722,8.5986,69600.0
2009-08-27 10:15:00,13.04,13.04,13.03,13.04,33600.0,8.5986,8.5986,8.592,8.5986,33600.0
2009-08-27 10:20:00,13.05,13.06,13.04,13.06,70200.0,8.6052,8.6118,8.5986,8.6118,70200.0
2009-08-27 10:25:00,13.05,13.06,13.04,13.05,44200.0,8.6052,8.6118,8.5986,8.6052,44200.0
2009-08-27 10:30:00,13.05,13.06,13.05,13.06,31800.0,8.6052,8.6118,8.6052,8.6118,31800.0
2009-08-27 10:35:00,13.06,13.06,13.05,13.05,35800.0,8.6118,8.6118,8.6052,8.6052,35800.0
2009-08-27 10:40:00,13.05,13.06,13.05,13.06,20800.0,8.6052,8.6118,8.6052,8.6118,20800.0
2009-08-27 10:45:00,13.06,13.06,13.05,13.05,19200.0,8.6118,8.6118,8.6052,8.6052,19200.0
2009-08-27 10:50:00,13.06,13.06,13.04,13.04,15800.0,8.6118,8.6118,8.5986,8.5986,15800.0
2009-08-27 10:55:00,13.04,13.04,13.02,13.03,43200.0,8.5986,8.5986,8.5854,8.592,43200.0
2009-08-27 11:00:00,13.02,13.03,13.01,13.03,25600.0,8.5854,8.592,8.5788,8.592,25600.0
2009-08-27 11:05:00,13.03,13.06,13.03,13.06,47400.0,8.592,8.6118,8.592,8.6118,47400.0
2009-08-27 11:10:00,13.06,13.06,13.05,13.05,27200.0,8.6118,8.6118,8.6052,8.6052,27200.0
2009-08-27 11:15:00,13.06,13.06,13.05,13.05,14600.0,8.6118,8.6118,8.6052,8.6052,14600.0
2009-08-27 11:20:00,13.05,13.05,13.03,13.04,42200.0,8.6052,8.6052,8.592,8.5986,42200.0
2009-08-27 11:25:00,13.04,13.08,13.04,13.08,42200.0,8.5986,8.625,8.5986,8.625,42200.0
2009-08-27 11:30:00,13.08,13.08,13.07,13.07,36400.0,8.625,8.625,8.6184,8.6184,36400.0
2009-08-27 11:35:00,13.07,13.08,13.04,13.04,87000.0,8.6184,8.625,8.5986,8.5986,87000.0
2009-08-27 11:40:00,13.03,13.04,13.03,13.03,54600.0,8.592,8.5986,8.592,8.592,54600.0
2009-08-27 11:45:00,13.03,13.05,13.03,13.05,52400.0,8.592,8.6052,8.592,8.6052,52400.0
2009-08-27 11:50:00,13.04,13.05,13.04,13.04,11400.0,8.5986,8.6052,8.5986,8.5986,11400.0
2009-08-27 11:55:00,13.04,13.08,13.04,13.08,205400.0,8.5986,8.625,8.5986,8.625,205400.0
2009-08-27 12:00:00,13.08,13.1,13.08,13.09,68200.0,8.625,8.6382,8.625,8.6316,68200.0
2009-08-27 12:05:00,13.1,13.1,13.09,13.09,44800.0,8.6382,8.6382,8.6316,8.6316,44800.0
2009-08-27 12:10:00,13.09,13.1,13.09,13.1,28600.0,8.6316,8.6382,8.6316,8.6382,28600.0
2009-08-27 12:15:00,13.1,13.12,13.1,13.11,54000.0,8.6382,8.6514,8.6382,8.6448,54000.0
2009-08-27 12:20:00,13.11,13.11,13.1,13.11,21400.0,8.6448,8.6448,8.6382,8.6448,21400.0
2009-08-27 12:25:00,13.11,13.13,13.1,13.13,36600.0,8.6448,8.6579,8.6382,8.6579,36600.0
2009-08-27 12:30:00,13.12,13.12,13.11,13.11,26200.0,8.6514,8.6514,8.6448,8.6448,26200.0
2009-08-27 12:35:00,13.12,13.12,13.11,13.11,7600.0,8.6514,8.6514,8.6448,8.6448,7600.0
2009-08-27 12:40:00,13.11,13.11,13.1,13.1,11000.0,8.6448,8.6448,8.6382,8.6382,11000.0
2009-08-27 12:45:00,13.1,13.12,13.1,13.11,27400.0,8.6382,8.6514,8.6382,8.6448,27400.0
2009-08-27 12:50:00,13.11,13.11,13.1,13.1,47800.0,8.6448,8.6448,8.6382,8.6382,47800.0
2009-08-27 12:55:00,13.1,13.11,13.1,13.11,4400.0,8.6382,8.6448,8.6382,8.6448,4400.0
2009-08-27 13:00:00,13.11,13.11,13.1,13.1,17400.0,8.6448,8.6448,8.6382,8.6382,17400.0
2009-08-27 13:05:00,13.1,13.11,13.1,13.1,18000.0,8.6382,8.6448,8.6382,8.6382,18000.0
2009-08-27 13:10:00,13.1,13.1,13.09,13.1,75400.0,8.6382,8.6382,8.6316,8.6382,75400.0
2009-08-27 13:15:00,13.1,13.1,13.09,13.1,12200.0,8.6382,8.6382,8.6316,8.6382,12200.0
2009-08-27 13:20:00,13.09,13.09,13.07,13.08,39400.0,8.6316,8.6316,8.6184,8.625,39400.0
2009-08-27 13:25:00,13.08,13.08,13.08,13.08,32800.0,8.625,8.625,8.625,8.625,32800.0
2009-08-27 13:30:00,13.08,13.1,13.08,13.1,11400.0,8.625,8.6382,8.625,8.6382,11400.0
2009-08-27 13:35:00,13.1,13.12,13.1,13.11,27800.0,8.6382,8.6514,8.6382,8.6448,27800.0
2009-08-27 13:40:00,13.12,13.12,13.11,13.12,47200.0,8.6514,8.6514,8.6448,8.6514,47200.0
2009-08-27 13:45:00,13.12,13.15,13.12,13.12,112400.0,8.6514,8.6711,8.6514,8.6514,112400.0
2009-08-27 13:50:00,13.13,13.15,13.12,13.15,94600.0,8.6579,8.6711,8.6514,8.6711,94600.0
2009-08-27 13:55:00,13.15,13.15,13.13,13.13,59600.0,8.6711,8.6711,8.6579,8.6579,59600.0
2009-08-27 14:00:00,13.13,13.16,13.13,13.15,89000.0,8.6579,8.6777,8.6579,8.6711,89000.0
2009-08-27 14:05:00,13.16,13.19,13.16,13.17,132600.0,8.6777,8.6975,8.6777,8.6843,132600.0
2009-08-27 14:10:00,13.17,13.18,13.17,13.18,18600.0,8.6843,8.6909,8.6843,8.6909,18600.0
2009-08-27 14:15:00,13.18,13.18,13.17,13.17,21200.0,8.6909,8.6909,8.6843,8.6843,21200.0
2009-08-27 14:20:00,13.18,13.19,13.17,13.17,117200.0,8.6909,8.6975,8.6843,8.6843,117200.0
2009-08-27 14:25:00,13.17,13.19,13.17,13.19,37800.0,8.6843,8.6975,8.6843,8.6975,37800.0
2009-08-27 14:30:00,13.19,13.21,13.18,13.21,63400.0,8.6975,8.7107,8.6909,8.7107,63400.0
2009-08-27 14:35:00,13.21,13.22,13.2,13.21,46600.0,8.7107,8.7173,8.7041,8.7107,46600.0
2009-08-27 14:40:00,13.21,13.22,13.21,13.22,43400.0,8.7107,8.7173,8.7107,8.7173,43400.0
2009-08-27 14:45:00,13.22,13.22,13.21,13.22,72800.0,8.7173,8.7173,8.7107,8.7173,72800.0
2009-08-27 14:50:00,13.22,13.22,13.2,13.2,54000.0,8.7173,8.7173,8.7041,8.7041,54000.0
2009-08-27 14:55:00,13.2,13.21,13.19,13.2,61600.0,8.7041,8.7107,8.6975,8.7041,61600.0
2009-08-27 15:00:00,13.2,13.21,13.2,13.21,23600.0,8.7041,8.7107,8.7041,8.7107,23600.0
2009-08-27 15:05:00,13.21,13.22,13.2,13.21,69400.0,8.7107,8.7173,8.7041,8.7107,69400.0
2009-08-27 15:10:00,13.21,13.22,13.21,13.21,30600.0,8.7107,8.7173,8.7107,8.7107,30600.0
2009-08-27 15:15:00,13.21,13.22,13.2,13.22,40400.0,8.7107,8.7173,8.7041,8.7173,40400.0
2009-08-27 15:20:00,13.22,13.22,13.2,13.21,60800.0,8.7173,8.7173,8.7041,8.7107,60800.0
2009-08-27 15:25:00,13.2,13.2,13.19,13.2,70200.0,8.7041,8.7041,8.6975,8.7041,70200.0
2009-08-27 15:30:00,13.2,13.21,13.18,13.18,59800.0,8.7041,8.7107,8.6909,8.6909,59800.0
2009-08-27 15:35:00,13.18,13.2,13.18,13.2,43200.0,8.6909,8.7041,8.6909,8.7041,43200.0
2009-08-27 15:40:00,13.21,13.21,13.19,13.21,76400.0,8.7107,8.7107,8.6975,8.7107,76400.0
2009-08-27 15:45:00,13.21,13.21,13.21,13.21,84400.0,8.7107,8.7107,8.7107,8.7107,84400.0
2009-08-27 15:50:00,13.21,13.24,13.2,13.24,218200.0,8.7107,8.7305,8.7041,8.7305,218200.0
2009-08-27 15:55:00,13.23,13.25,13.22,13.22,202600.0,8.7239,8.7371,8.7173,8.7173,202600.0
2009-08-28 09:30:00,13.3,13.49,13.3,13.49,215800.0,8.77,8.8953,8.77,8.8953,215800.0
2009-08-28 09:35:00,13.49,13.63,13.49,13.62,265600.0,8.8953,8.9876,8.8953,8.9811,265600.0
2009-08-28 09:40:00,13.63,13.64,13.56,13.56,123000.0,8.9876,8.9942,8.9415,8.9415,123000.0
2009-08-28 09:45:00,13.56,13.61,13.56,13.59,99800.0,8.9415,8.9745,8.9415,8.9613,99800.0
2009-08-28 09:50:00,13.59,13.6,13.55,13.55,144200.0,8.9613,8.9679,8.9349,8.9349,144200.0
2009-08-28 09:55:00,13.55,13.55,13.47,13.49,204800.0,8.9349,8.9349,8.8821,8.8953,204800.0
2009-08-28 10:00:00,13.49,13.55,13.49,13.53,62000.0,8.8953,8.9349,8.8953,8.9217,62000.0
2009-08-28 10:05:00,13.53,13.55,13.5,13.53,51000.0,8.9217,8.9349,8.9019,8.9217,51000.0
2009-08-28 10:10:00,13.53,13.56,13.5,13.52,59000.0,8.9217,8.9415,8.9019,8.9151,59000.0
2009-08-28 10:15:00,13.52,13.56,13.52,13.53,27200.0,8.9151,8.9415,8.9151,8.9217,27200.0
2009-08-28 10:20:00,13.53,13.53,13.45,13.45,45600.0,8.9217,8.9217,8.869,8.869,45600.0
2009-08-28 10:25:00,13.44,13.47,13.39,13.43,62200.0,8.8624,8.8821,8.8294,8.8558,62200.0
2009-08-28 10:30:00,13.43,13.44,13.39,13.42,72800.0,8.8558,8.8624,8.8294,8.8492,72800.0
2009-08-28 10:35:00,13.43,13.47,13.42,13.46,29000.0,8.8558,8.8821,8.8492,8.8755,29000.0
2009-08-28 10:40:00,13.46,13.47,13.45,13.46,31800.0,8.8755,8.8821,8.869,8.8755,31800.0
2009-08-28 10:45:00,13.45,13.48,13.45,13.48,44600.0,8.869,8.8887,8.869,8.8887,44600.0
2009-08-28 10:50:00,13.48,13.51,13.47,13.49,87600.0,8.8887,8.9085,8.8821,8.8953,87600.0
2009-08-28 10:55:00,13.49,13.53,13.49,13.51,30200.0,8.8953,8.9217,8.8953,8.9085,30200.0
2009-08-28 11:00:00,13.51,13.52,13.48,13.49,43200.0,8.9085,8.9151,8.8887,8.8953,43200.0
2009-08-28 11:05:00,13.49,13.49,13.46,13.46,57200.0,8.8953,8.8953,8.8755,8.8755,57200.0
2009-08-28 11:10:00,13.46,13.47,13.44,13.45,39400.0,8.8755,8.8821,8.8624,8.869,39400.0
2009-08-28 11:15:00,13.45,13.47,13.44,13.47,33800.0,8.869,8.8821,8.8624,8.8821,33800.0
2009-08-28 11:20:00,13.47,13.48,13.47,13.48,31400.0,8.8821,8.8887,8.8821,8.8887,31400.0
2009-08-28 11:25:00,13.47,13.47,13.46,13.47,24600.0,8.8821,8.8821,8.8755,8.8821,24600.0
2009-08-28 11:30:00,13.47,13.47,13.45,13.45,11600.0,8.8821,8.8821,8.869,8.869,11600.0
2009-08-28 11:35:00,13.46,13.47,13.45,13.46,34000.0,8.8755,8.8821,8.869,8.8755,34000.0
2009-08-28 11:40:00,13.45,13.46,13.44,13.46,45600.0,8.869,8.8755,8.8624,8.8755,45600.0
2009-08-28 11:45:00,13.46,13.46,13.45,13.45,30400.0,8.8755,8.8755,8.869,8.869,30400.0
2009-08-28 11:50:00,13.45,13.45,13.43,13.43,27400.0,8.869,8.869,8.8558,8.8558,27400.0
2009-08-28 11:55:00,13.43,13.45,13.42,13.44,47400.0,8.8558,8.869,8.8492,8.8624,47400.0
2009-08-28 12:00:00,13.44,13.46,13.44,13.45,23400.0,8.8624,8.8755,8.8624,8.869,23400.0
2009-08-28 12:05:00,13.44,13.45,13.43,13.43,31400.0,8.8624,8.869,8.8558,8.8558,31400.0
2009-08-28 12:10:00,13.43,13.43,13.4,13.4,17200.0,8.8558,8.8558,8.836,8.836,17200.0
2009-08-28 12:15:00,13.4,13.4,13.34,13.34,90000.0,8.836,8.836,8.7964,8.7964,90000.0
2009-08-28 12:20:00,13.34,13.38,13.34,13.34,58000.0,8.7964,8.8228,8.7964,8.7964,58000.0
2009-08-28 12:25:00,13.35,13.37,13.33,13.35,35800.0,8.803,8.8162,8.7898,8.803,35800.0
2009-08-28 12:30:00,13.35,13.36,13.34,13.35,26200.0,8.803,8.8096,8.7964,8.803,26200.0
2009-08-28 12:35:00,13.35,13.39,13.35,13.39,121800.0,8.803,8.8294,8.803,8.8294,121800.0
2009-08-28 12:40:00,13.39,13.39,13.38,13.38,17000.0,8.8294,8.8294,8.8228,8.8228,17000.0
2009-08-28 12:45:00,13.39,13.4,13.38,13.4,31000.0,8.8294,8.836,8.8228,8.836,31000.0
2009-08-28 12:50:00,13.4,13.4,13.38,13.38,11000.0,8.836,8.836,8.8228,8.8228,11000.0
2009-08-28 12:55:00,13.38,13.38,13.36,13.37,23400.0,8.8228,8.8228,8.8096,8.8162,23400.0
2009-08-28 13:00:00,13.37,13.4,13.37,13.4,24400.0,8.8162,8.836,8.8162,8.836,24400.0
2009-08-28 13:05:00,13.4,13.4,13.4,13.4,4200.0,8.836,8.836,8.836,8.836,4200.0
2009-08-28 13:10:00,13.4,13.42,13.4,13.4,37600.0,8.836,8.8492,8.836,8.836,37600.0
2009-08-28 13:15:00,13.4,13.41,13.39,13.4,74200.0,8.836,8.8426,8.8294,8.836,74200.0
2009-08-28 13:20:00,13.4,13.43,13.4,13.42,51200.0,8.836,8.8558,8.836,8.8492,51200.0
2009-08-28 13:25:00,13.42,13.42,13.41,13.41,36200.0,8.8492,8.8492,8.8426,8.8426,36200.0
2009-08-28 13:30:00,13.42,13.43,13.41,13.42,13400.0,8.8492,8.8558,8.8426,8.8492,13400.0
2009-08-28 13:35:00,13.43,13.43,13.41,13.41,33800.0,8.8558,8.8558,8.8426,8.8426,33800.0
2009-08-28 13:40:00,13.41,13.42,13.4,13.4,45400.0,8.8426,8.8492,8.836,8.836,45400.0
2009-08-28 13:45:00,13.4,13.41,13.38,13.41,51800.0,8.836,8.8426,8.8228,8.8426,51800.0
2009-08-28 13:50:00,13.41,13.42,13.4,13.41,20600.0,8.8426,8.8492,8.836,8.8426,20600.0
2009-08-28 13:55:00,13.41,13.41,13.38,13.39,19200.0,8.8426,8.8426,8.8228,8.8294,19200.0
2009-08-28 14:00:00,13.38,13.38,13.37,13.38,37000.0,8.8228,8.8228,8.8162,8.8228,37000.0
2009-08-28 14:05:00,13.38,13.4,13.38,13.4,9200.0,8.8228,8.836,8.8228,8.836,9200.0
2009-08-28 14:10:00,13.4,13.41,13.4,13.4,30000.0,8.836,8.8426,8.836,8.836,30000.0
2009-08-28 14:15:00,13.4,13.42,13.4,13.41,34800.0,8.836,8.8492,8.836,8.8426,34800.0
2009-08-28 14:20:00,13.42,13.42,13.4,13.41,48200.0,8.8492,8.8492,8.836,8.8426,48200.0
2009-08-28 14:25:00,13.42,13.42,13.39,13.4,20600.0,8.8492,8.8492,8.8294,8.836,20600.0
2009-08-28 14:30:00,13.4,13.41,13.38,13.39,33000.0,8.836,8.8426,8.8228,8.8294,33000.0
2009-08-28 14:35:00,13.39,13.41,13.38,13.4,18000.0,8.8294,8.8426,8.8228,8.836,18000.0
2009-08-28 14:40:00,13.4,13.4,13.39,13.39,6800.0,8.836,8.836,8.8294,8.8294,6800.0
2009-08-28 14:45:00,13.39,13.41,13.39,13.41,23400.0,8.8294,8.8426,8.8294,8.8426,23400.0
2009-08-28 14:50:00,13.42,13.43,13.41,13.42,35800.0,8.8492,8.8558,8.8426,8.8492,35800.0
2009-08-28 14:55:00,13.42,13.43,13.4,13.43,304400.0,8.8492,8.8558,8.836,8.8558,304400.0
2009-08-28 15:00:00,13.43,13.45,13.43,13.44,135600.0,8.8558,8.869,8.8558,8.8624,135600.0
2009-08-28 15:05:00,13.44,13.44,13.43,13.44,37200.0,8.8624,8.8624,8.8558,8.8624,37200.0
2009-08-28 15:10:00,13.43,13.44,13.43,13.44,34000.0,8.8558,8.8624,8.8558,8.8624,34000.0
2009-08-28 15:15:00,13.44,13.47,13.44,13.47,23000.0,8.8624,8.8821,8.8624,8.8821,23000.0
2009-08-28 15:20:00,13.47,13.49,13.47,13.49,313000.0,8.8821,8.8953,8.8821,8.8953,313000.0
2009-08-28 15:25:00,13.49,13.49,13.48,13.48,263600.0,8.8953,8.8953,8.8887,8.8887,263600.0
2009-08-28 15:30:00,13.48,13.49,13.44,13.44,71600.0,8.8887,8.8953,8.8624,8.8624,71600.0
2009-08-28 15:35:00,13.44,13.47,13.44,13.44,97600.0,8.8624,8.8821,8.8624,8.8624,97600.0
2009-08-28 15:40:00,13.45,13.45,13.41,13.42,54200.0,8.869,8.869,8.8426,8.8492,54200.0
2009-08-28 15:45:00,13.43,13.44,13.4,13.43,108800.0,8.8558,8.8624,8.836,8.8558,108800.0
2009-08-28 15:50:00,13.43,13.44,13.43,13.43,59000.0,8.8558,8.8624,8.8558,8.8558,59000.0
2009-08-28 15:55:00,13.43,13.44,13.43,13.43,134400.0,8.8558,8.8624,8.8558,8.8558,134400.0
2009-08-31 09:30:00,13.33,13.4,13.31,13.31,68400.0,8.7898,8.836,8.7766,8.7766,68400.0
2009-08-31 09:35:00,13.32,13.32,13.24,13.25,93600.0,8.7832,8.7832,8.7305,8.7371,93600.0
2009-08-31 09:40:00,13.25,13.25,13.19,13.2,88400.0,8.7371,8.7371,8.6975,8.7041,88400.0
2009-08-31 09:45:00,13.2,13.25,13.18,13.22,46200.0,8.7041,8.7371,8.6909,8.7173,46200.0
2009-08-31 09:50:00,13.22,13.22,13.17,13.2,74600.0,8.7173,8.7173,8.6843,8.7041,74600.0
2009-08-31 09:55:00,13.19,13.22,13.19,13.22,44400.0,8.6975,8.7173,8.6975,8.7173,44400.0
2009-08-31 10:00:00,13.22,13.22,13.19,13.2,40200.0,8.7173,8.7173,8.6975,8.7041,40200.0
2009-08-31 10:05:00,13.2,13.2,13.18,13.19,20200.0,8.7041,8.7041,8.6909,8.6975,20200.0
2009-08-31 10:10:00,13.18,13.18,13.17,13.17,50400.0,8.6909,8.6909,8.6843,8.6843,50400.0
2009-08-31 10:15:00,13.18,13.19,13.13,13.15,81600.0,8.6909,8.6975,8.6579,8.6711,81600.0
2009-08-31 10:20:00,13.15,13.21,13.15,13.18,59600.0,8.6711,8.7107,8.6711,8.6909,59600.0
2009-08-31 10:25:00,13.18,13.21,13.17,13.21,55800.0,8.6909,8.7107,8.6843,8.7107,55800.0
2009-08-31 10:30:00,13.21,13.23,13.19,13.23,87600.0,8.7107,8.7239,8.6975,8.7239,87600.0
2009-08-31 10:35:00,13.24,13.28,13.24,13.28,66200.0,8.7305,8.7569,8.7305,8.7569,66200.0
2009-08-31 10:40:00,13.28,13.3,13.24,13.25,46000.0,8.7569,8.77,8.7305,8.7371,46000.0
2009-08-31 10:45:00,13.25,13.28,13.24,13.28,26000.0,8.7371,8.7569,8.7305,8.7569,26000.0
2009-08-31 10:50:00,13.28,13.31,13.28,13.28,32400.0,8.7569,8.7766,8.7569,8.7569,32400.0
2009-08-31 10:55:00,13.28,13.28,13.24,13.26,26800.0,8.7569,8.7569,8.7305,8.7437,26800.0
2009-08-31 11:00:00,13.26,13.26,13.23,13.24,22200.0,8.7437,8.7437,8.7239,8.7305,22200.0
2009-08-31 11:05:00,13.24,13.24,13.22,13.24,25400.0,8.7305,8.7305,8.7173,8.7305,25400.0
2009-08-31 11:10:00,13.25,13.25,13.24,13.24,18800.0,8.7371,8.7371,8.7305,8.7305,18800.0
2009-08-31 11:15:00,13.23,13.25,13.23,13.23,31000.0,8.7239,8.7371,8.7239,8.7239,31000.0
2009-08-31 11:20:00,13.24,13.25,13.21,13.22,31000.0,8.7305,8.7371,8.7107,8.7173,31000.0
2009-08-31 11:25:00,13.22,13.22,13.22,13.22,19200.0,8.7173,8.7173,8.7173,8.7173,19200.0
2009-08-31 11:30:00,13.22,13.24,13.22,13.22,33200.0,8.7173,8.7305,8.7173,8.7173,33200.0
2009-08-31 11:35:00,13.22,13.24,13.22,13.24,48600.0,8.7173,8.7305,8.7173,8.7305,48600.0
2009-08-31 11:40:00,13.24,13.25,13.23,13.24,30200.0,8.7305,8.7371,8.7239,8.7305,30200.0
2009-08-31 11:45:00,13.24,13.24,13.22,13.22,29400.0,8.7305,8.7305,8.7173,8.7173,29400.0
2009-08-31 11:50:00,13.22,13.25,13.22,13.24,19000.0,8.7173,8.7371,8.7173,8.7305,19000.0
2009-08-31 11:55:00,13.25,13.25,13.24,13.25,11000.0,8.7371,8.7371,8.7305,8.7371,11000.0
2009-08-31 12:00:00,13.25,13.26,13.24,13.24,23000.0,8.7371,8.7437,8.7305,8.7305,23000.0
2009-08-31 12:05:00,13.24,13.26,13.24,13.24,16800.0,8.7305,8.7437,8.7305,8.7305,16800.0
2009-08-31 12:10:00,13.24,13.25,13.24,13.24,17600.0,8.7305,8.7371,8.7305,8.7305,17600.0
2009-08-31 12:15:00,13.24,13.25,13.24,13.24,15000.0,8.7305,8.7371,8.7305,8.7305,15000.0
2009-08-31 12:20:00,13.24,13.26,13.24,13.26,17000.0,8.7305,8.7437,8.7305,8.7437,17000.0
2009-08-31 12:25:00,13.26,13.26,13.24,13.24,21000.0,8.7437,8.7437,8.7305,8.7305,21000.0
2009-08-31 12:30:00,13.24,13.25,13.24,13.25,23000.0,8.7305,8.7371,8.7305,8.7371,23000.0
2009-08-31 12:35:00,13.25,13.26,13.23,13.26,129200.0,8.7371,8.7437,8.7239,8.7437,129200.0
2009-08-31 12:40:00,13.26,13.27,13.26,13.27,26600.0,8.7437,8.7503,8.7437,8.7503,26600.0
2009-08-31 12:45:00,13.26,13.27,13.26,13.26,13200.0,8.7437,8.7503,8.7437,8.7437,13200.0
2009-08-31 12:50:00,13.26,13.26,13.24,13.24,12800.0,8.7437,8.7437,8.7305,8.7305,12800.0
2009-08-31 12:55:00,13.24,13.24,13.24,13.24,16400.0,8.7305,8.7305,8.7305,8.7305,16400.0
2009-08-31 13:00:00,13.24,13.24,13.23,13.24,17400.0,8.7305,8.7305,8.7239,8.7305,17400.0
2009-08-31 13:05:00,13.23,13.24,13.22,13.22,118800.0,8.7239,8.7305,8.7173,8.7173,118800.0
2009-08-31 13:10:00,13.22,13.24,13.22,13.24,18800.0,8.7173,8.7305,8.7173,8.7305,18800.0
2009-08-31 13:15:00,13.24,13.24,13.24,13.24,15000.0,8.7305,8.7305,8.7305,8.7305,15000.0
2009-08-31 13:20:00,13.24,13.24,13.22,13.22,27600.0,8.7305,8.7305,8.7173,8.7173,27600.0
2009-08-31 13:25:00,13.22,13.22,13.22,13.22,4000.0,8.7173,8.7173,8.7173,8.7173,4000.0
2009-08-31 13:30:00,13.22,13.23,13.22,13.22,19000.0,8.7173,8.7239,8.7173,8.7173,19000.0
2009-08-31 13:35:00,13.22,13.24,13.22,13.24,19200.0,8.7173,8.7305,8.7173,8.7305,19200.0
2009-08-31 13:40:00,13.24,13.24,13.22,13.22,11600.0,8.7305,8.7305,8.7173,8.7173,11600.0
2009-08-31 13:45:00,13.22,13.22,13.22,13.22,3400.0,8.7173,8.7173,8.7173,8.7173,3400.0
2009-08-31 13:50:00,13.22,13.22,13.21,13.22,24800.0,8.7173,8.7173,8.7107,8.7173,24800.0
2009-08-31 13:55:00,13.22,13.22,13.21,13.22,15200.0,8.7173,8.7173,8.7107,8.7173,15200.0
2009-08-31 14:00:00,13.22,13.22,13.21,13.22,27800.0,8.7173,8.7173,8.7107,8.7173,27800.0
2009-08-31 14:05:00,13.22,13.24,13.22,13.24,25800.0,8.7173,8.7305,8.7173,8.7305,25800.0
2009-08-31 14:10:00,13.24,13.24,13.22,13.23,27200.0,8.7305,8.7305,8.7173,8.7239,27200.0
2009-08-31 14:15:00,13.22,13.24,13.22,13.23,10600.0,8.7173,8.7305,8.7173,8.7239,10600.0
2009-08-31 14:20:00,13.24,13.24,13.24,13.24,15600.0,8.7305,8.7305,8.7305,8.7305,15600.0
2009-08-31 14:25:00,13.24,13.26,13.24,13.26,32600.0,8.7305,8.7437,8.7305,8.7437,32600.0
2009-08-31 14:30:00,13.26,13.26,13.25,13.26,17000.0,8.7437,8.7437,8.7371,8.7437,17000.0
2009-08-31 14:35:00,13.26,13.28,13.26,13.28,32800.0,8.7437,8.7569,8.7437,8.7569,32800.0
2009-08-31 14:40:00,13.28,13.3,13.28,13.29,66600.0,8.7569,8.77,8.7569,8.7635,66600.0
2009-08-31 14:45:00,13.29,13.3,13.29,13.3,25600.0,8.7635,8.77,8.7635,8.77,25600.0
2009-08-31 14:50:00,13.3,13.3,13.28,13.28,25000.0,8.77,8.77,8.7569,8.7569,25000.0
2009-08-31 14:55:00,13.28,13.3,13.28,13.28,38600.0,8.7569,8.77,8.7569,8.7569,38600.0
2009-08-31 15:00:00,13.28,13.28,13.25,13.25,31600.0,8.7569,8.7569,8.7371,8.7371,31600.0
2009-08-31 15:05:00,13.25,13.26,13.24,13.24,33000.0,8.7371,8.7437,8.7305,8.7305,33000.0
2009-08-31 15:10:00,13.24,13.25,13.24,13.24,50200.0,8.7305,8.7371,8.7305,8.7305,50200.0
2009-08-31 15:15:00,13.24,13.26,13.24,13.25,38800.0,8.7305,8.7437,8.7305,8.7371,38800.0
2009-08-31 15:20:00,13.25,13.26,13.24,13.25,31000.0,8.7371,8.7437,8.7305,8.7371,31000.0
2009-08-31 15:25:00,13.24,13.27,13.22,13.26,77800.0,8.7305,8.7503,8.7173,8.7437,77800.0
2009-08-31 15:30:00,13.26,13.27,13.26,13.27,27800.0,8.7437,8.7503,8.7437,8.7503,27800.0
2009-08-31 15:35:00,13.27,13.28,13.27,13.27,63800.0,8.7503,8.7569,8.7503,8.7503,63800.0
2009-08-31 15:40:00,13.27,13.27,13.25,13.26,64600.0,8.7503,8.7503,8.7371,8.7437,64600.0
2009-08-31 15:45:00,13.26,13.29,13.26,13.29,102000.0,8.7437,8.7635,8.7437,8.7635,102000.0
2009-08-31 15:50:00,13.29,13.29,13.24,13.26,279400.0,8.7635,8.7635,8.7305,8.7437,279400.0
2009-08-31 15:55:00,13.26,13.29,13.26,13.28,267400.0,8.7437,8.7635,8.7437,8.7569,267400.0
2009-09-01 09:30:00,13.25,13.34,13.18,13.31,77800.0,8.7371,8.7964,8.6909,8.7766,77800.0
2009-09-01 09:35:00,13.3,13.32,13.26,13.29,69800.0,8.77,8.7832,8.7437,8.7635,69800.0
2009-09-01 09:40:00,13.29,13.31,13.26,13.3,83800.0,8.7635,8.7766,8.7437,8.77,83800.0
2009-09-01 09:45:00,13.3,13.34,13.29,13.34,116400.0,8.77,8.7964,8.7635,8.7964,116400.0
2009-09-01 09:50:00,13.33,13.38,13.31,13.32,247400.0,8.7898,8.8228,8.7766,8.7832,247400.0
2009-09-01 09:55:00,13.32,13.37,13.31,13.32,91600.0,8.7832,8.8162,8.7766,8.7832,91600.0
2009-09-01 10:00:00,13.33,13.36,13.3,13.36,152600.0,8.7898,8.8096,8.77,8.8096,152600.0
2009-09-01 10:05:00,13.36,13.44,13.36,13.43,99800.0,8.8096,8.8624,8.8096,8.8558,99800.0
2009-09-01 10:10:00,13.43,13.43,13.35,13.35,59800.0,8.8558,8.8558,8.803,8.803,59800.0
2009-09-01 10:15:00,13.35,13.38,13.32,13.33,107600.0,8.803,8.8228,8.7832,8.7898,107600.0
2009-09-01 10:20:00,13.32,13.35,13.29,13.33,77200.0,8.7832,8.803,8.7635,8.7898,77200.0
2009-09-01 10:25:00,13.33,13.37,13.33,13.36,29000.0,8.7898,8.8162,8.7898,8.8096,29000.0
2009-09-01 10:30:00,13.36,13.4,13.36,13.37,69800.0,8.8096,8.836,8.8096,8.8162,69800.0
2009-09-01 10:35:00,13.38,13.42,13.37,13.4,34800.0,8.8228,8.8492,8.8162,8.836,34800.0
2009-09-01 10:40:00,13.4,13.41,13.36,13.36,38000.0,8.836,8.8426,8.8096,8.8096,38000.0
2009-09-01 10:45:00,13.36,13.38,13.35,13.37,150200.0,8.8096,8.8228,8.803,8.8162,150200.0
2009-09-01 10:50:00,13.37,13.38,13.32,13.34,165200.0,8.8162,8.8228,8.7832,8.7964,165200.0
2009-09-01 10:55:00,13.33,13.34,13.3,13.3,84600.0,8.7898,8.7964,8.77,8.77,84600.0
2009-09-01 11:00:00,13.3,13.3,13.27,13.28,101800.0,8.77,8.77,8.7503,8.7569,101800.0
2009-09-01 11:05:00,13.28,13.28,13.22,13.24,98200.0,8.7569,8.7569,8.7173,8.7305,98200.0
2009-09-01 11:10:00,13.24,13.24,13.15,13.17,83000.0,8.7305,8.7305,8.6711,8.6843,83000.0
2009-09-01 11:15:00,13.17,13.17,13.12,13.14,64400.0,8.6843,8.6843,8.6514,8.6645,64400.0
2009-09-01 11:20:00,13.13,13.14,13.09,13.12,141600.0,8.6579,8.6645,8.6316,8.6514,141600.0
2009-09-01 11:25:00,13.13,13.13,13.04,13.04,77800.0,8.6579,8.6579,8.5986,8.5986,77800.0
2009-09-01 11:30:00,13.03,13.07,13.02,13.06,207800.0,8.592,8.6184,8.5854,8.6118,207800.0
2009-09-01 11:35:00,13.06,13.06,13.0,13.03,79600.0,8.6118,8.6118,8.5722,8.592,79600.0
2009-09-01 11:40:00,13.04,13.08,13.01,13.05,55800.0,8.5986,8.625,8.5788,8.6052,55800.0
2009-09-01 11:45:00,13.05,13.06,13.02,13.03,75400.0,8.6052,8.6118,8.5854,8.592,75400.0
2009-09-01 11:50:00,13.03,13.05,13.02,13.05,34600.0,8.592,8.6052,8.5854,8.6052,34600.0
2009-09-01 11:55:00,13.05,13.05,13.0,13.01,27000.0,8.6052,8.6052,8.5722,8.5788,27000.0
2009-09-01 12:00:00,13.01,13.04,12.98,13.0,87600.0,8.5788,8.5986,8.559,8.5722,87600.0
2009-09-01 12:05:00,12.99,13.05,12.99,13.04,43000.0,8.5656,8.6052,8.5656,8.5986,43000.0
2009-09-01 12:10:00,13.05,13.06,13.04,13.04,21200.0,8.6052,8.6118,8.5986,8.5986,21200.0
2009-09-01 12:15:00,13.04,13.04,13.01,13.01,29400.0,8.5986,8.5986,8.5788,8.5788,29400.0
2009-09-01 12:20:00,13.02,13.02,12.99,13.02,39000.0,8.5854,8.5854,8.5656,8.5854,39000.0
2009-09-01 12:25:00,13.02,13.04,13.02,13.02,57800.0,8.5854,8.5986,8.5854,8.5854,57800.0
2009-09-01 12:30:00,13.02,13.03,13.0,13.01,47200.0,8.5854,8.592,8.5722,8.5788,47200.0
2009-09-01 12:35:00,13.01,13.02,12.98,12.98,76600.0,8.5788,8.5854,8.559,8.559,76600.0
2009-09-01 12:40:00,12.99,12.99,12.97,12.97,31800.0,8.5656,8.5656,8.5524,8.5524,31800.0
2009-09-01 12:45:00,12.97,12.99,12.97,12.97,20800.0,8.5524,8.5656,8.5524,8.5524,20800.0
2009-09-01 12:50:00,12.97,12.99,12.97,12.98,25200.0,8.5524,8.5656,8.5524,8.559,25200.0
2009-09-01 12:55:00,12.99,12.99,12.96,12.96,25800.0,8.5656,8.5656,8.5458,8.5458,25800.0
2009-09-01 13:00:00,12.97,12.97,12.96,12.97,20400.0,8.5524,8.5524,8.5458,8.5524,20400.0
2009-09-01 13:05:00,12.97,12.98,12.9,12.91,111200.0,8.5524,8.559,8.5063,8.5129,111200.0
2009-09-01 13:10:00,12.91,12.92,12.88,12.92,104000.0,8.5129,8.5195,8.4931,8.5195,104000.0
2009-09-01 13:15:00,12.92,12.93,12.9,12.92,72800.0,8.5195,8.5261,8.5063,8.5195,72800.0
2009-09-01 13:20:00,12.92,12.92,12.91,12.92,12200.0,8.5195,8.5195,8.5129,8.5195,12200.0
2009-09-01 13:25:00,12.92,12.94,12.9,12.92,64000.0,8.5195,8.5327,8.5063,8.5195,64000.0
2009-09-01 13:30:00,12.92,12.95,12.89,12.92,104200.0,8.5195,8.5393,8.4997,8.5195,104200.0
2009-09-01 13:35:00,12.92,12.94,12.92,12.92,29000.0,8.5195,8.5327,8.5195,8.5195,29000.0
2009-09-01 13:40:00,12.93,12.97,12.92,12.95,41200.0,8.5261,8.5524,8.5195,8.5393,41200.0
2009-09-01 13:45:00,12.95,12.97,12.95,12.95,42600.0,8.5393,8.5524,8.5393,8.5393,42600.0
2009-09-01 13:50:00,12.95,12.97,12.94,12.95,41800.0,8.5393,8.5524,8.5327,8.5393,41800.0
2009-09-01 13:55:00,12.95,12.96,12.95,12.96,16800.0,8.5393,8.5458,8.5393,8.5458,16800.0
2009-09-01 14:00:00,12.96,12.99,12.96,12.99,75400.0,8.5458,8.5656,8.5458,8.5656,75400.0
2009-09-01 14:05:00,12.99,12.99,12.97,12.98,34600.0,8.5656,8.5656,8.5524,8.559,34600.0
2009-09-01 14:10:00,12.98,13.0,12.98,12.99,61000.0,8.559,8.5722,8.559,8.5656,61000.0
2009-09-01 14:15:00,12.99,12.99,12.96,12.99,39600.0,8.5656,8.5656,8.5458,8.5656,39600.0
2009-09-01 14:20:00,12.99,12.99,12.96,12.96,50400.0,8.5656,8.5656,8.5458,8.5458,50400.0
2009-09-01 14:25:00,12.96,12.97,12.95,12.97,34000.0,8.5458,8.5524,8.5393,8.5524,34000.0
2009-09-01 14:30:00,12.96,12.97,12.95,12.97,45800.0,8.5458,8.5524,8.5393,8.5524,45800.0
2009-09-01 14:35:00,12.97,12.99,12.97,12.98,43200.0,8.5524,8.5656,8.5524,8.559,43200.0
2009-09-01 14:40:00,12.98,12.98,12.94,12.95,49600.0,8.559,8.559,8.5327,8.5393,49600.0
2009-09-01 14:45:00,12.95,12.97,12.95,12.96,85800.0,8.5393,8.5524,8.5393,8.5458,85800.0
2009-09-01 14:50:00,12.95,12.99,12.95,12.96,56400.0,8.5393,8.5656,8.5393,8.5458,56400.0
2009-09-01 14:55:00,12.96,12.97,12.95,12.96,50000.0,8.5458,8.5524,8.5393,8.5458,50000.0
2009-09-01 15:00:00,12.96,12.96,12.95,12.96,31000.0,8.5458,8.5458,8.5393,8.5458,31000.0
2009-09-01 15:05:00,12.96,12.98,12.95,12.97,51800.0,8.5458,8.559,8.5393,8.5524,51800.0
2009-09-01 15:10:00,12.97,12.99,12.97,12.97,47800.0,8.5524,8.5656,8.5524,8.5524,47800.0
2009-09-01 15:15:00,12.97,12.98,12.97,12.97,24200.0,8.5524,8.559,8.5524,8.5524,24200.0
2009-09-01 15:20:00,12.97,12.97,12.95,12.96,52000.0,8.5524,8.5524,8.5393,8.5458,52000.0
2009-09-01 15:25:00,12.96,12.96,12.93,12.94,81600.0,8.5458,8.5458,8.5261,8.5327,81600.0
2009-09-01 15:30:00,12.94,12.95,12.92,12.94,134200.0,8.5327,8.5393,8.5195,8.5327,134200.0
2009-09-01 15:35:00,12.94,12.94,12.93,12.94,37800.0,8.5327,8.5327,8.5261,8.5327,37800.0
2009-09-01 15:40:00,12.93,12.95,12.92,12.92,95800.0,8.5261,8.5393,8.5195,8.5195,95800.0
2009-09-01 15:45:00,12.92,12.92,12.89,12.9,101200.0,8.5195,8.5195,8.4997,8.5063,101200.0
2009-09-01 15:50:00,12.9,12.94,12.89,12.93,203600.0,8.5063,8.5327,8.4997,8.5261,203600.0
2009-09-01 15:55:00,12.94,12.94,12.9,12.9,292400.0,8.5327,8.5327,8.5063,8.5063,292400.0
2009-09-02 09:30:00,12.74,12.85,12.74,12.83,127800.0,8.4008,8.4733,8.4008,8.4601,127800.0
2009-09-02 09:35:00,12.84,12.9,12.83,12.86,92400.0,8.4667,8.5063,8.4601,8.4799,92400.0
2009-09-02 09:40:00,12.85,12.98,12.84,12.94,140000.0,8.4733,8.559,8.4667,8.5327,140000.0
2009-09-02 09:45:00,12.94,12.97,12.88,12.9,104000.0,8.5327,8.5524,8.4931,8.5063,104000.0
2009-09-02 09:50:00,12.91,12.99,12.91,12.95,77400.0,8.5129,8.5656,8.5129,8.5393,77400.0
2009-09-02 09:55:00,12.95,12.95,12.88,12.88,34200.0,8.5393,8.5393,8.4931,8.4931,34200.0
2009-09-02 10:00:00,12.88,12.9,12.83,12.84,165200.0,8.4931,8.5063,8.4601,8.4667,165200.0
2009-09-02 10:05:00,12.84,12.89,12.84,12.88,162400.0,8.4667,8.4997,8.4667,8.4931,162400.0
2009-09-02 10:10:00,12.88,12.88,12.84,12.86,56600.0,8.4931,8.4931,8.4667,8.4799,56600.0
2009-09-02 10:15:00,12.86,12.88,12.84,12.88,78600.0,8.4799,8.4931,8.4667,8.4931,78600.0
2009-09-02 10:20:00,12.87,12.87,12.82,12.83,57000.0,8.4865,8.4865,8.4535,8.4601,57000.0
2009-09-02 10:25:00,12.83,12.85,12.82,12.82,59800.0,8.4601,8.4733,8.4535,8.4535,59800.0
2009-09-02 10:30:00,12.83,12.86,12.8,12.81,120200.0,8.4601,8.4799,8.4403,8.4469,120200.0
2009-09-02 10:35:00,12.81,12.86,12.81,12.86,35800.0,8.4469,8.4799,8.4469,8.4799,35800.0
2009-09-02 10:40:00,12.86,12.9,12.85,12.88,38800.0,8.4799,8.5063,8.4733,8.4931,38800.0
2009-09-02 10:45:00,12.88,12.9,12.87,12.88,21800.0,8.4931,8.5063,8.4865,8.4931,21800.0
2009-09-02 10:50:00,12.89,12.89,12.86,12.88,25400.0,8.4997,8.4997,8.4799,8.4931,25400.0
2009-09-02 10:55:00,12.88,12.91,12.88,12.9,14800.0,8.4931,8.5129,8.4931,8.5063,14800.0
2009-09-02 11:00:00,12.9,12.9,12.87,12.87,20400.0,8.5063,8.5063,8.4865,8.4865,20400.0
2009-09-02 11:05:00,12.87,12.87,12.83,12.84,35800.0,8.4865,8.4865,8.4601,8.4667,35800.0
2009-09-02 11:10:00,12.84,12.88,12.84,12.86,25400.0,8.4667,8.4931,8.4667,8.4799,25400.0
2009-09-02 11:15:00,12.85,12.87,12.84,12.84,56400.0,8.4733,8.4865,8.4667,8.4667,56400.0
2009-09-02 11:20:00,12.84,12.87,12.84,12.86,26000.0,8.4667,8.4865,8.4667,8.4799,26000.0
2009-09-02 11:25:00,12.86,12.87,12.85,12.87,20200.0,8.4799,8.4865,8.4733,8.4865,20200.0
2009-09-02 11:30:00,12.87,12.88,12.84,12.85,31600.0,8.4865,8.4931,8.4667,8.4733,31600.0
2009-09-02 11:35:00,12.85,12.88,12.84,12.88,117800.0,8.4733,8.4931,8.4667,8.4931,117800.0
2009-09-02 11:40:00,12.88,12.88,12.87,12.88,46000.0,8.4931,8.4931,8.4865,8.4931,46000.0
2009-09-02 11:45:00,12.88,12.88,12.87,12.87,17600.0,8.4931,8.4931,8.4865,8.4865,17600.0
2009-09-02 11:50:00,12.88,12.9,12.87,12.87,23200.0,8.4931,8.5063,8.4865,8.4865,23200.0
2009-09-02 11:55:00,12.87,12.87,12.86,12.86,12000.0,8.4865,8.4865,8.4799,8.4799,12000.0
2009-09-02 12:00:00,12.86,12.87,12.82,12.83,37400.0,8.4799,8.4865,8.4535,8.4601,37400.0
2009-09-02 12:05:00,12.83,12.84,12.81,12.83,17200.0,8.4601,8.4667,8.4469,8.4601,17200.0
2009-09-02 12:10:00,12.83,12.84,12.81,12.81,31600.0,8.4601,8.4667,8.4469,8.4469,31600.0
2009-09-02 12:15:00,12.81,12.83,12.81,12.82,16200.0,8.4469,8.4601,8.4469,8.4535,16200.0
2009-09-02 12:20:00,12.81,12.85,12.81,12.85,20200.0,8.4469,8.4733,8.4469,8.4733,20200.0
2009-09-02 12:25:00,12.85,12.86,12.84,12.84,17000.0,8.4733,8.4799,8.4667,8.4667,17000.0
2009-09-02 12:30:00,12.84,12.85,12.84,12.84,18800.0,8.4667,8.4733,8.4667,8.4667,18800.0
2009-09-02 12:35:00,12.84,12.86,12.84,12.85,23400.0,8.4667,8.4799,8.4667,8.4733,23400.0
2009-09-02 12:40:00,12.85,12.86,12.85,12.86,19800.0,8.4733,8.4799,8.4733,8.4799,19800.0
2009-09-02 12:45:00,12.86,12.86,12.86,12.86,12800.0,8.4799,8.4799,8.4799,8.4799,12800.0
2009-09-02 12:50:00,12.86,12.86,12.85,12.85,10200.0,8.4799,8.4799,8.4733,8.4733,10200.0
2009-09-02 12:55:00,12.84,12.85,12.84,12.85,26600.0,8.4667,8.4733,8.4667,8.4733,26600.0
2009-09-02 13:00:00,12.85,12.86,12.84,12.85,16800.0,8.4733,8.4799,8.4667,8.4733,16800.0
2009-09-02 13:05:00,12.84,12.84,12.82,12.83,18400.0,8.4667,8.4667,8.4535,8.4601,18400.0
2009-09-02 13:10:00,12.83,12.84,12.83,12.83,3800.0,8.4601,8.4667,8.4601,8.4601,3800.0
2009-09-02 13:15:00,12.84,12.85,12.84,12.84,11200.0,8.4667,8.4733,8.4667,8.4667,11200.0
2009-09-02 13:20:00,12.85,12.85,12.83,12.84,18600.0,8.4733,8.4733,8.4601,8.4667,18600.0
2009-09-02 13:25:00,12.84,12.85,12.84,12.84,25800.0,8.4667,8.4733,8.4667,8.4667,25800.0
2009-09-02 13:30:00,12.84,12.84,12.84,12.84,8600.0,8.4667,8.4667,8.4667,8.4667,8600.0
2009-09-02 13:35:00,12.84,12.85,12.84,12.84,18600.0,8.4667,8.4733,8.4667,8.4667,18600.0
2009-09-02 13:40:00,12.84,12.84,12.84,12.84,4800.0,8.4667,8.4667,8.4667,8.4667,4800.0
2009-09-02 13:45:00,12.84,12.85,12.84,12.84,14800.0,8.4667,8.4733,8.4667,8.4667,14800.0
2009-09-02 13:50:00,12.84,12.85,12.83,12.83,19600.0,8.4667,8.4733,8.4601,8.4601,19600.0
2009-09-02 13:55:00,12.83,12.84,12.82,12.83,17800.0,8.4601,8.4667,8.4535,8.4601,17800.0
2009-09-02 14:00:00,12.82,12.83,12.81,12.82,34200.0,8.4535,8.4601,8.4469,8.4535,34200.0
2009-09-02 14:05:00,12.82,12.83,12.81,12.83,30400.0,8.4535,8.4601,8.4469,8.4601,30400.0
2009-09-02 14:10:00,12.83,12.83,12.81,12.82,20200.0,8.4601,8.4601,8.4469,8.4535,20200.0
2009-09-02 14:15:00,12.82,12.83,12.81,12.82,54400.0,8.4535,8.4601,8.4469,8.4535,54400.0
2009-09-02 14:20:00,12.82,12.83,12.81,12.81,29200.0,8.4535,8.4601,8.4469,8.4469,29200.0
2009-09-02 14:25:00,12.81,12.81,12.81,12.81,37600.0,8.4469,8.4469,8.4469,8.4469,37600.0
2009-09-02 14:30:00,12.81,12.83,12.81,12.83,24800.0,8.4469,8.4601,8.4469,8.4601,24800.0
2009-09-02 14:35:00,12.83,12.83,12.81,12.82,50600.0,8.4601,8.4601,8.4469,8.4535,50600.0
2009-09-02 14:40:00,12.83,12.84,12.81,12.81,94800.0,8.4601,8.4667,8.4469,8.4469,94800.0
2009-09-02 14:45:00,12.81,12.81,12.8,12.81,36000.0,8.4469,8.4469,8.4403,8.4469,36000.0
2009-09-02 14:50:00,12.81,12.81,12.81,12.81,16000.0,8.4469,8.4469,8.4469,8.4469,16000.0
2009-09-02 14:55:00,12.81,12.82,12.81,12.81,37600.0,8.4469,8.4535,8.4469,8.4469,37600.0
2009-09-02 15:00:00,12.81,12.81,12.8,12.81,60000.0,8.4469,8.4469,8.4403,8.4469,60000.0
2009-09-02 15:05:00,12.8,12.82,12.8,12.81,24400.0,8.4403,8.4535,8.4403,8.4469,24400.0
2009-09-02 15:10:00,12.81,12.81,12.81,12.81,22200.0,8.4469,8.4469,8.4469,8.4469,22200.0
2009-09-02 15:15:00,12.81,12.85,12.81,12.84,64400.0,8.4469,8.4733,8.4469,8.4667,64400.0
2009-09-02 15:20:00,12.84,12.85,12.83,12.85,32600.0,8.4667,8.4733,8.4601,8.4733,32600.0
2009-09-02 15:25:00,12.84,12.85,12.83,12.84,35000.0,8.4667,8.4733,8.4601,8.4667,35000.0
2009-09-02 15:30:00,12.83,12.85,12.83,12.85,52600.0,8.4601,8.4733,8.4601,8.4733,52600.0
2009-09-02 15:35:00,12.84,12.86,12.84,12.85,44800.0,8.4667,8.4799,8.4667,8.4733,44800.0
2009-09-02 15:40:00,12.85,12.85,12.83,12.84,61400.0,8.4733,8.4733,8.4601,8.4667,61400.0
2009-09-02 15:45:00,12.84,12.84,12.82,12.82,94800.0,8.4667,8.4667,8.4535,8.4535,94800.0
2009-09-02 15:50:00,12.83,12.85,12.81,12.81,124000.0,8.4601,8.4733,8.4469,8.4469,124000.0
2009-09-02 15:55:00,12.81,12.81,12.79,12.81,351200.0,8.4469,8.4469,8.4337,8.4469,351200.0
2009-09-03 09:30:00,12.8,12.94,12.77,12.82,77200.0,8.4403,8.5327,8.4206,8.4535,77200.0
2009-09-03 09:35:00,12.82,12.83,12.79,12.83,273000.0,8.4535,8.4601,8.4337,8.4601,273000.0
2009-09-03 09:40:00,12.83,12.83,12.78,12.82,70400.0,8.4601,8.4601,8.4272,8.4535,70400.0
2009-09-03 09:45:00,12.81,12.85,12.8,12.83,59400.0,8.4469,8.4733,8.4403,8.4601,59400.0
2009-09-03 09:50:00,12.83,12.88,12.81,12.88,73200.0,8.4601,8.4931,8.4469,8.4931,73200.0
2009-09-03 09:55:00,12.9,12.9,12.81,12.88,115000.0,8.5063,8.5063,8.4469,8.4931,115000.0
2009-09-03 10:00:00,12.88,12.9,12.83,12.86,111800.0,8.4931,8.5063,8.4601,8.4799,111800.0
2009-09-03 10:05:00,12.85,12.85,12.79,12.83,93400.0,8.4733,8.4733,8.4337,8.4601,93400.0
2009-09-03 10:10:00,12.83,12.84,12.8,12.82,47800.0,8.4601,8.4667,8.4403,8.4535,47800.0
2009-09-03 10:15:00,12.83,12.84,12.8,12.81,48600.0,8.4601,8.4667,8.4403,8.4469,48600.0
2009-09-03 10:20:00,12.81,12.84,12.78,12.83,61000.0,8.4469,8.4667,8.4272,8.4601,61000.0
2009-09-03 10:25:00,12.83,12.83,12.8,12.82,39000.0,8.4601,8.4601,8.4403,8.4535,39000.0
2009-09-03 10:30:00,12.81,12.81,12.78,12.79,33600.0,8.4469,8.4469,8.4272,8.4337,33600.0
2009-09-03 10:35:00,12.79,12.79,12.77,12.79,30600.0,8.4337,8.4337,8.4206,8.4337,30600.0
2009-09-03 10:40:00,12.79,12.84,12.79,12.83,44800.0,8.4337,8.4667,8.4337,8.4601,44800.0
2009-09-03 10:45:00,12.83,12.85,12.83,12.84,51400.0,8.4601,8.4733,8.4601,8.4667,51400.0
2009-09-03 10:50:00,12.84,12.87,12.84,12.85,93400.0,8.4667,8.4865,8.4667,8.4733,93400.0
2009-09-03 10:55:00,12.85,12.85,12.83,12.83,61200.0,8.4733,8.4733,8.4601,8.4601,61200.0
2009-09-03 11:00:00,12.83,12.85,12.82,12.82,43000.0,8.4601,8.4733,8.4535,8.4535,43000.0
2009-09-03 11:05:00,12.82,12.85,12.81,12.85,34400.0,8.4535,8.4733,8.4469,8.4733,34400.0
2009-09-03 11:10:00,12.85,12.85,12.83,12.83,41400.0,8.4733,8.4733,8.4601,8.4601,41400.0
2009-09-03 11:15:00,12.83,12.83,12.82,12.82,31000.0,8.4601,8.4601,8.4535,8.4535,31000.0
2009-09-03 11:20:00,12.82,12.83,12.81,12.83,35000.0,8.4535,8.4601,8.4469,8.4601,35000.0
2009-09-03 11:25:00,12.83,12.83,12.81,12.82,41600.0,8.4601,8.4601,8.4469,8.4535,41600.0
2009-09-03 11:30:00,12.81,12.83,12.81,12.82,37600.0,8.4469,8.4601,8.4469,8.4535,37600.0
2009-09-03 11:35:00,12.83,12.83,12.81,12.81,67400.0,8.4601,8.4601,8.4469,8.4469,67400.0
2009-09-03 11:40:00,12.82,12.82,12.81,12.82,11400.0,8.4535,8.4535,8.4469,8.4535,11400.0
2009-09-03 11:45:00,12.81,12.84,12.81,12.84,39800.0,8.4469,8.4667,8.4469,8.4667,39800.0
2009-09-03 11:50:00,12.84,12.85,12.84,12.84,47800.0,8.4667,8.4733,8.4667,8.4667,47800.0
2009-09-03 11:55:00,12.84,12.87,12.84,12.86,34400.0,8.4667,8.4865,8.4667,8.4799,34400.0
2009-09-03 12:00:00,12.86,12.88,12.86,12.88,34200.0,8.4799,8.4931,8.4799,8.4931,34200.0
2009-09-03 12:05:00,12.88,12.9,12.88,12.88,30400.0,8.4931,8.5063,8.4931,8.4931,30400.0
2009-09-03 12:10:00,12.89,12.91,12.88,12.91,84400.0,8.4997,8.5129,8.4931,8.5129,84400.0
2009-09-03 12:15:00,12.91,12.93,12.9,12.93,43400.0,8.5129,8.5261,8.5063,8.5261,43400.0
2009-09-03 12:20:00,12.93,12.95,12.93,12.95,117800.0,8.5261,8.5393,8.5261,8.5393,117800.0
2009-09-03 12:25:00,12.95,12.99,12.95,12.98,249000.0,8.5393,8.5656,8.5393,8.559,249000.0
2009-09-03 12:30:00,12.98,12.99,12.98,12.99,132600.0,8.559,8.5656,8.559,8.5656,132600.0
2009-09-03 12:35:00,13.0,13.0,12.99,13.0,71600.0,8.5722,8.5722,8.5656,8.5722,71600.0
2009-09-03 12:40:00,12.99,13.0,12.99,12.99,29600.0,8.5656,8.5722,8.5656,8.5656,29600.0
2009-09-03 12:45:00,12.99,13.01,12.99,13.0,84200.0,8.5656,8.5788,8.5656,8.5722,84200.0
2009-09-03 12:50:00,13.0,13.01,13.0,13.01,20800.0,8.5722,8.5788,8.5722,8.5788,20800.0
2009-09-03 12:55:00,13.0,13.01,13.0,13.0,33400.0,8.5722,8.5788,8.5722,8.5722,33400.0
2009-09-03 13:00:00,13.0,13.04,13.0,13.03,177200.0,8.5722,8.5986,8.5722,8.592,177200.0
2009-09-03 13:05:00,13.03,13.03,13.02,13.03,39200.0,8.592,8.592,8.5854,8.592,39200.0
2009-09-03 13:10:00,13.02,13.04,13.02,13.04,81800.0,8.5854,8.5986,8.5854,8.5986,81800.0
2009-09-03 13:15:00,13.04,13.04,13.03,13.04,91200.0,8.5986,8.5986,8.592,8.5986,91200.0
2009-09-03 13:20:00,13.03,13.04,13.03,13.04,14800.0,8.592,8.5986,8.592,8.5986,14800.0
2009-09-03 13:25:00,13.04,13.04,13.03,13.03,15200.0,8.5986,8.5986,8.592,8.592,15200.0
2009-09-03 13:30:00,13.04,13.04,13.03,13.03,69800.0,8.5986,8.5986,8.592,8.592,69800.0
2009-09-03 13:35:00,13.03,13.03,13.02,13.03,31000.0,8.592,8.592,8.5854,8.592,31000.0
2009-09-03 13:40:00,13.03,13.03,13.02,13.03,38200.0,8.592,8.592,8.5854,8.592,38200.0
2009-09-03 13:45:00,13.03,13.03,13.02,13.03,23800.0,8.592,8.592,8.5854,8.592,23800.0
2009-09-03 13:50:00,13.03,13.04,13.02,13.03,33800.0,8.592,8.5986,8.5854,8.592,33800.0
2009-09-03 13:55:00,13.03,13.03,13.02,13.03,91000.0,8.592,8.592,8.5854,8.592,91000.0
2009-09-03 14:00:00,13.03,13.03,13.03,13.03,9600.0,8.592,8.592,8.592,8.592,9600.0
2009-09-03 14:05:00,13.03,13.03,13.03,13.03,19400.0,8.592,8.592,8.592,8.592,19400.0
2009-09-03 14:10:00,13.03,13.03,13.02,13.02,89000.0,8.592,8.592,8.5854,8.5854,89000.0
2009-09-03 14:15:00,13.02,13.03,13.02,13.03,17600.0,8.5854,8.592,8.5854,8.592,17600.0
2009-09-03 14:20:00,13.02,13.03,13.02,13.03,120800.0,8.5854,8.592,8.5854,8.592,120800.0
2009-09-03 14:25:00,13.03,13.03,13.03,13.03,18600.0,8.592,8.592,8.592,8.592,18600.0
2009-09-03 14:30:00,13.03,13.03,13.02,13.03,38000.0,8.592,8.592,8.5854,8.592,38000.0
2009-09-03 14:35:00,13.03,13.03,13.02,13.03,19400.0,8.592,8.592,8.5854,8.592,19400.0
2009-09-03 14:40:00,13.03,13.03,13.02,13.02,95800.0,8.592,8.592,8.5854,8.5854,95800.0
2009-09-03 14:45:00,13.02,13.04,13.02,13.03,73200.0,8.5854,8.5986,8.5854,8.592,73200.0
2009-09-03 14:50:00,13.04,13.04,13.03,13.03,26200.0,8.5986,8.5986,8.592,8.592,26200.0
2009-09-03 14:55:00,13.03,13.06,13.03,13.06,147400.0,8.592,8.6118,8.592,8.6118,147400.0
2009-09-03 15:00:00,13.06,13.08,13.05,13.06,139600.0,8.6118,8.625,8.6052,8.6118,139600.0
2009-09-03 15:05:00,13.06,13.07,13.06,13.07,44800.0,8.6118,8.6184,8.6118,8.6184,44800.0
2009-09-03 15:10:00,13.06,13.09,13.06,13.09,81400.0,8.6118,8.6316,8.6118,8.6316,81400.0
2009-09-03 15:15:00,13.09,13.09,13.06,13.06,76000.0,8.6316,8.6316,8.6118,8.6118,76000.0
2009-09-03 15:20:00,13.06,13.09,13.06,13.09,71800.0,8.6118,8.6316,8.6118,8.6316,71800.0
2009-09-03 15:25:00,13.09,13.09,13.08,13.09,33600.0,8.6316,8.6316,8.625,8.6316,33600.0
2009-09-03 15:30:00,13.09,13.12,13.08,13.12,291400.0,8.6316,8.6514,8.625,8.6514,291400.0
2009-09-03 15:35:00,13.12,13.13,13.11,13.13,85800.0,8.6514,8.6579,8.6448,8.6579,85800.0
2009-09-03 15:40:00,13.13,13.13,13.13,13.13,113200.0,8.6579,8.6579,8.6579,8.6579,113200.0
2009-09-03 15:45:00,13.13,13.13,13.12,13.13,106000.0,8.6579,8.6579,8.6514,8.6579,106000.0
2009-09-03 15:50:00,13.13,13.13,13.12,13.13,157600.0,8.6579,8.6579,8.6514,8.6579,157600.0
2009-09-03 15:55:00,13.13,13.14,13.12,13.12,416000.0,8.6579,8.6645,8.6514,8.6514,416000.0
2009-09-04 09:30:00,13.12,13.15,13.09,13.15,40600.0,8.6514,8.6711,8.6316,8.6711,40600.0
2009-09-04 09:35:00,13.16,13.2,13.15,13.16,64600.0,8.6777,8.7041,8.6711,8.6777,64600.0
2009-09-04 09:40:00,13.17,13.22,13.16,13.18,41800.0,8.6843,8.7173,8.6777,8.6909,41800.0
2009-09-04 09:45:00,13.18,13.19,13.14,13.16,43400.0,8.6909,8.6975,8.6645,8.6777,43400.0
2009-09-04 09:50:00,13.15,13.17,13.13,13.15,43400.0,8.6711,8.6843,8.6579,8.6711,43400.0
2009-09-04 09:55:00,13.16,13.16,13.12,13.12,43200.0,8.6777,8.6777,8.6514,8.6514,43200.0
2009-09-04 10:00:00,13.12,13.15,13.12,13.15,57600.0,8.6514,8.6711,8.6514,8.6711,57600.0
2009-09-04 10:05:00,13.15,13.15,13.15,13.15,47400.0,8.6711,8.6711,8.6711,8.6711,47400.0
2009-09-04 10:10:00,13.15,13.17,13.14,13.16,30600.0,8.6711,8.6843,8.6645,8.6777,30600.0
2009-09-04 10:15:00,13.16,13.17,13.16,13.17,33800.0,8.6777,8.6843,8.6777,8.6843,33800.0
2009-09-04 10:20:00,13.17,13.18,13.16,13.17,26600.0,8.6843,8.6909,8.6777,8.6843,26600.0
2009-09-04 10:25:00,13.17,13.22,13.16,13.21,106400.0,8.6843,8.7173,8.6777,8.7107,106400.0
2009-09-04 10:30:00,13.21,13.22,13.21,13.22,71800.0,8.7107,8.7173,8.7107,8.7173,71800.0
2009-09-04 10:35:00,13.22,13.25,13.22,13.24,74800.0,8.7173,8.7371,8.7173,8.7305,74800.0
2009-09-04 10:40:00,13.23,13.3,13.23,13.29,209400.0,8.7239,8.77,8.7239,8.7635,209400.0
2009-09-04 10:45:00,13.29,13.29,13.26,13.27,57400.0,8.7635,8.7635,8.7437,8.7503,57400.0
2009-09-04 10:50:00,13.27,13.28,13.26,13.26,39400.0,8.7503,8.7569,8.7437,8.7437,39400.0
2009-09-04 10:55:00,13.26,13.26,13.24,13.26,49600.0,8.7437,8.7437,8.7305,8.7437,49600.0
2009-09-04 11:00:00,13.26,13.26,13.24,13.24,17800.0,8.7437,8.7437,8.7305,8.7305,17800.0
2009-09-04 11:05:00,13.24,13.25,13.24,13.24,18200.0,8.7305,8.7371,8.7305,8.7305,18200.0
2009-09-04 11:10:00,13.24,13.24,13.22,13.24,15200.0,8.7305,8.7305,8.7173,8.7305,15200.0
2009-09-04 11:15:00,13.24,13.24,13.23,13.24,17000.0,8.7305,8.7305,8.7239,8.7305,17000.0
2009-09-04 11:20:00,13.24,13.24,13.22,13.24,42200.0,8.7305,8.7305,8.7173,8.7305,42200.0
2009-09-04 11:25:00,13.24,13.24,13.22,13.24,33200.0,8.7305,8.7305,8.7173,8.7305,33200.0
2009-09-04 11:30:00,13.24,13.25,13.23,13.24,32600.0,8.7305,8.7371,8.7239,8.7305,32600.0
2009-09-04 11:35:00,13.24,13.27,13.24,13.24,40600.0,8.7305,8.7503,8.7305,8.7305,40600.0
2009-09-04 11:40:00,13.24,13.24,13.22,13.22,61600.0,8.7305,8.7305,8.7173,8.7173,61600.0
2009-09-04 11:45:00,13.22,13.23,13.22,13.22,84000.0,8.7173,8.7239,8.7173,8.7173,84000.0
2009-09-04 11:50:00,13.22,13.23,13.21,13.22,38800.0,8.7173,8.7239,8.7107,8.7173,38800.0
2009-09-04 11:55:00,13.22,13.24,13.21,13.24,80200.0,8.7173,8.7305,8.7107,8.7305,80200.0
2009-09-04 12:00:00,13.24,13.28,13.24,13.28,77800.0,8.7305,8.7569,8.7305,8.7569,77800.0
2009-09-04 12:05:00,13.28,13.34,13.28,13.32,160000.0,8.7569,8.7964,8.7569,8.7832,160000.0
2009-09-04 12:10:00,13.32,13.33,13.31,13.32,104000.0,8.7832,8.7898,8.7766,8.7832,104000.0
2009-09-04 12:15:00,13.32,13.33,13.3,13.3,109000.0,8.7832,8.7898,8.77,8.77,109000.0
2009-09-04 12:20:00,13.3,13.31,13.3,13.31,58200.0,8.77,8.7766,8.77,8.7766,58200.0
2009-09-04 12:25:00,13.31,13.31,13.3,13.3,60200.0,8.7766,8.7766,8.77,8.77,60200.0
2009-09-04 12:30:00,13.3,13.31,13.29,13.31,49800.0,8.77,8.7766,8.7635,8.7766,49800.0
2009-09-04 12:35:00,13.31,13.31,13.3,13.31,10000.0,8.7766,8.7766,8.77,8.7766,10000.0
2009-09-04 12:40:00,13.31,13.31,13.31,13.31,15600.0,8.7766,8.7766,8.7766,8.7766,15600.0
2009-09-04 12:45:00,13.31,13.31,13.3,13.31,39800.0,8.7766,8.7766,8.77,8.7766,39800.0
2009-09-04 12:50:00,13.31,13.32,13.31,13.31,22400.0,8.7766,8.7832,8.7766,8.7766,22400.0
2009-09-04 12:55:00,13.31,13.32,13.31,13.31,22000.0,8.7766,8.7832,8.7766,8.7766,22000.0
2009-09-04 13:00:00,13.31,13.31,13.3,13.3,18800.0,8.7766,8.7766,8.77,8.77,18800.0
2009-09-04 13:05:00,13.3,13.3,13.29,13.29,34200.0,8.77,8.77,8.7635,8.7635,34200.0
2009-09-04 13:10:00,13.29,13.31,13.29,13.31,7000.0,8.7635,8.7766,8.7635,8.7766,7000.0
2009-09-04 13:15:00,13.31,13.34,13.3,13.34,27400.0,8.7766,8.7964,8.77,8.7964,27400.0
2009-09-04 13:20:00,13.34,13.35,13.33,13.33,38000.0,8.7964,8.803,8.7898,8.7898,38000.0
2009-09-04 13:25:00,13.33,13.33,13.33,13.33,7000.0,8.7898,8.7898,8.7898,8.7898,7000.0
2009-09-04 13:30:00,13.33,13.34,13.33,13.34,13400.0,8.7898,8.7964,8.7898,8.7964,13400.0
2009-09-04 13:35:00,13.34,13.34,13.32,13.32,19000.0,8.7964,8.7964,8.7832,8.7832,19000.0
2009-09-04 13:40:00,13.32,13.32,13.3,13.31,48600.0,8.7832,8.7832,8.77,8.7766,48600.0
2009-09-04 13:45:00,13.31,13.33,13.3,13.33,17200.0,8.7766,8.7898,8.77,8.7898,17200.0
2009-09-04 13:50:00,13.33,13.33,13.31,13.31,11400.0,8.7898,8.7898,8.7766,8.7766,11400.0
2009-09-04 13:55:00,13.31,13.31,13.31,13.31,8200.0,8.7766,8.7766,8.7766,8.7766,8200.0
2009-09-04 14:00:00,13.31,13.31,13.31,13.31,5400.0,8.7766,8.7766,8.7766,8.7766,5400.0
2009-09-04 14:05:00,13.31,13.31,13.3,13.3,19400.0,8.7766,8.7766,8.77,8.77,19400.0
2009-09-04 14:10:00,13.3,13.31,13.3,13.31,51600.0,8.77,8.7766,8.77,8.7766,51600.0
2009-09-04 14:15:00,13.31,13.31,13.3,13.31,12200.0,8.7766,8.7766,8.77,8.7766,12200.0
2009-09-04 14:20:00,13.31,13.31,13.31,13.31,5400.0,8.7766,8.7766,8.7766,8.7766,5400.0
2009-09-04 14:25:00,13.31,13.31,13.3,13.3,22600.0,8.7766,8.7766,8.77,8.77,22600.0
2009-09-04 14:30:00,13.3,13.3,13.29,13.29,35600.0,8.77,8.77,8.7635,8.7635,35600.0
2009-09-04 14:35:00,13.29,13.29,13.28,13.29,21200.0,8.7635,8.7635,8.7569,8.7635,21200.0
2009-09-04 14:40:00,13.29,13.29,13.28,13.29,19600.0,8.7635,8.7635,8.7569,8.7635,19600.0
2009-09-04 14:45:00,13.3,13.33,13.29,13.33,104400.0,8.77,8.7898,8.7635,8.7898,104400.0
2009-09-04 14:50:00,13.33,13.33,13.33,13.33,10600.0,8.7898,8.7898,8.7898,8.7898,10600.0
2009-09-04 14:55:00,13.33,13.34,13.33,13.34,15200.0,8.7898,8.7964,8.7898,8.7964,15200.0
2009-09-04 15:00:00,13.34,13.35,13.33,13.35,36600.0,8.7964,8.803,8.7898,8.803,36600.0
2009-09-04 15:05:00,13.35,13.35,13.31,13.31,17800.0,8.803,8.803,8.7766,8.7766,17800.0
2009-09-04 15:10:00,13.32,13.33,13.32,13.33,28400.0,8.7832,8.7898,8.7832,8.7898,28400.0
2009-09-04 15:15:00,13.33,13.34,13.33,13.34,37400.0,8.7898,8.7964,8.7898,8.7964,37400.0
2009-09-04 15:20:00,13.34,13.35,13.34,13.35,26400.0,8.7964,8.803,8.7964,8.803,26400.0
2009-09-04 15:25:00,13.34,13.35,13.34,13.35,21600.0,8.7964,8.803,8.7964,8.803,21600.0
2009-09-04 15:30:00,13.35,13.35,13.33,13.33,25400.0,8.803,8.803,8.7898,8.7898,25400.0
2009-09-04 15:35:00,13.33,13.34,13.33,13.33,33400.0,8.7898,8.7964,8.7898,8.7898,33400.0
2009-09-04 15:40:00,13.33,13.34,13.32,13.33,43600.0,8.7898,8.7964,8.7832,8.7898,43600.0
2009-09-04 15:45:00,13.33,13.35,13.32,13.35,53800.0,8.7898,8.803,8.7832,8.803,53800.0
2009-09-04 15:50:00,13.34,13.35,13.34,13.34,54200.0,8.7964,8.803,8.7964,8.7964,54200.0
2009-09-04 15:55:00,13.35,13.36,13.34,13.36,172200.0,8.803,8.8096,8.7964,8.8096,172200.0
2009-09-08 09:30:00,13.42,13.5,13.41,13.5,75200.0,8.8492,8.9019,8.8426,8.9019,75200.0
2009-09-08 09:35:00,13.5,13.55,13.49,13.54,95400.0,8.9019,8.9349,8.8953,8.9283,95400.0
2009-09-08 09:40:00,13.53,13.54,13.48,13.52,94800.0,8.9217,8.9283,8.8887,8.9151,94800.0
2009-09-08 09:45:00,13.52,13.52,13.47,13.49,54800.0,8.9151,8.9151,8.8821,8.8953,54800.0
2009-09-08 09:50:00,13.49,13.51,13.46,13.49,52800.0,8.8953,8.9085,8.8755,8.8953,52800.0
2009-09-08 09:55:00,13.49,13.53,13.46,13.51,103800.0,8.8953,8.9217,8.8755,8.9085,103800.0
2009-09-08 10:00:00,13.51,13.54,13.47,13.49,107400.0,8.9085,8.9283,8.8821,8.8953,107400.0
2009-09-08 10:05:00,13.48,13.48,13.43,13.45,101600.0,8.8887,8.8887,8.8558,8.869,101600.0
2009-09-08 10:10:00,13.45,13.51,13.44,13.5,40400.0,8.869,8.9085,8.8624,8.9019,40400.0
2009-09-08 10:15:00,13.51,13.51,13.48,13.48,87400.0,8.9085,8.9085,8.8887,8.8887,87400.0
2009-09-08 10:20:00,13.47,13.51,13.46,13.5,52400.0,8.8821,8.9085,8.8755,8.9019,52400.0
2009-09-08 10:25:00,13.51,13.53,13.49,13.53,47400.0,8.9085,8.9217,8.8953,8.9217,47400.0
2009-09-08 10:30:00,13.53,13.56,13.53,13.56,59600.0,8.9217,8.9415,8.9217,8.9415,59600.0
2009-09-08 10:35:00,13.56,13.58,13.55,13.55,40400.0,8.9415,8.9547,8.9349,8.9349,40400.0
2009-09-08 10:40:00,13.55,13.55,13.51,13.52,30000.0,8.9349,8.9349,8.9085,8.9151,30000.0
2009-09-08 10:45:00,13.52,13.54,13.51,13.51,32200.0,8.9151,8.9283,8.9085,8.9085,32200.0
2009-09-08 10:50:00,13.51,13.52,13.49,13.5,44600.0,8.9085,8.9151,8.8953,8.9019,44600.0
2009-09-08 10:55:00,13.51,13.52,13.51,13.52,18800.0,8.9085,8.9151,8.9085,8.9151,18800.0
2009-09-08 11:00:00,13.52,13.52,13.49,13.49,66400.0,8.9151,8.9151,8.8953,8.8953,66400.0
2009-09-08 11:05:00,13.49,13.49,13.45,13.46,42800.0,8.8953,8.8953,8.869,8.8755,42800.0
2009-09-08 11:10:00,13.45,13.49,13.45,13.49,18800.0,8.869,8.8953,8.869,8.8953,18800.0
2009-09-08 11:15:00,13.48,13.5,13.47,13.5,35400.0,8.8887,8.9019,8.8821,8.9019,35400.0
2009-09-08 11:20:00,13.5,13.51,13.49,13.51,38600.0,8.9019,8.9085,8.8953,8.9085,38600.0
2009-09-08 11:25:00,13.51,13.54,13.51,13.51,27800.0,8.9085,8.9283,8.9085,8.9085,27800.0
2009-09-08 11:30:00,13.51,13.51,13.49,13.49,18400.0,8.9085,8.9085,8.8953,8.8953,18400.0
2009-09-08 11:35:00,13.49,13.49,13.47,13.49,25400.0,8.8953,8.8953,8.8821,8.8953,25400.0
2009-09-08 11:40:00,13.48,13.49,13.46,13.47,86600.0,8.8887,8.8953,8.8755,8.8821,86600.0
2009-09-08 11:45:00,13.47,13.47,13.46,13.46,22400.0,8.8821,8.8821,8.8755,8.8755,22400.0
2009-09-08 11:50:00,13.46,13.46,13.44,13.45,17200.0,8.8755,8.8755,8.8624,8.869,17200.0
2009-09-08 11:55:00,13.45,13.47,13.45,13.46,32200.0,8.869,8.8821,8.869,8.8755,32200.0
2009-09-08 12:00:00,13.47,13.47,13.45,13.45,11200.0,8.8821,8.8821,8.869,8.869,11200.0
2009-09-08 12:05:00,13.45,13.45,13.44,13.45,18800.0,8.869,8.869,8.8624,8.869,18800.0
2009-09-08 12:10:00,13.44,13.46,13.44,13.46,14000.0,8.8624,8.8755,8.8624,8.8755,14000.0
2009-09-08 12:15:00,13.46,13.47,13.46,13.47,6600.0,8.8755,8.8821,8.8755,8.8821,6600.0
2009-09-08 12:20:00,13.47,13.47,13.44,13.45,49400.0,8.8821,8.8821,8.8624,8.869,49400.0
2009-09-08 12:25:00,13.45,13.47,13.45,13.46,11000.0,8.869,8.8821,8.869,8.8755,11000.0
2009-09-08 12:30:00,13.46,13.46,13.46,13.46,3800.0,8.8755,8.8755,8.8755,8.8755,3800.0
2009-09-08 12:35:00,13.46,13.46,13.45,13.46,5600.0,8.8755,8.8755,8.869,8.8755,5600.0
2009-09-08 12:40:00,13.45,13.46,13.45,13.46,4400.0,8.869,8.8755,8.869,8.8755,4400.0
2009-09-08 12:45:00,13.46,13.46,13.45,13.45,13000.0,8.8755,8.8755,8.869,8.869,13000.0
2009-09-08 12:50:00,13.45,13.45,13.44,13.44,25600.0,8.869,8.869,8.8624,8.8624,25600.0
2009-09-08 12:55:00,13.44,13.44,13.43,13.43,30400.0,8.8624,8.8624,8.8558,8.8558,30400.0
2009-09-08 13:00:00,13.43,13.44,13.43,13.44,16000.0,8.8558,8.8624,8.8558,8.8624,16000.0
2009-09-08 13:05:00,13.44,13.44,13.43,13.44,4200.0,8.8624,8.8624,8.8558,8.8624,4200.0
2009-09-08 13:10:00,13.43,13.43,13.42,13.42,45000.0,8.8558,8.8558,8.8492,8.8492,45000.0
2009-09-08 13:15:00,13.42,13.45,13.42,13.44,1385600.0,8.8492,8.869,8.8492,8.8624,1385600.0
2009-09-08 13:20:00,13.45,13.46,13.44,13.46,15400.0,8.869,8.8755,8.8624,8.8755,15400.0
2009-09-08 13:25:00,13.46,13.46,13.45,13.46,20200.0,8.8755,8.8755,8.869,8.8755,20200.0
2009-09-08 13:30:00,13.46,13.47,13.45,13.45,1467400.0,8.8755,8.8821,8.869,8.869,1467400.0
2009-09-08 13:35:00,13.46,13.46,13.43,13.43,111800.0,8.8755,8.8755,8.8558,8.8558,111800.0
2009-09-08 13:40:00,13.43,13.44,13.43,13.44,41400.0,8.8558,8.8624,8.8558,8.8624,41400.0
2009-09-08 13:45:00,13.44,13.44,13.42,13.42,36200.0,8.8624,8.8624,8.8492,8.8492,36200.0
2009-09-08 13:50:00,13.42,13.44,13.42,13.44,36000.0,8.8492,8.8624,8.8492,8.8624,36000.0
2009-09-08 13:55:00,13.44,13.45,13.43,13.45,43400.0,8.8624,8.869,8.8558,8.869,43400.0
2009-09-08 14:00:00,13.45,13.46,13.45,13.45,80800.0,8.869,8.8755,8.869,8.869,80800.0
2009-09-08 14:05:00,13.45,13.47,13.45,13.47,36400.0,8.869,8.8821,8.869,8.8821,36400.0
2009-09-08 14:10:00,13.47,13.48,13.47,13.48,27600.0,8.8821,8.8887,8.8821,8.8887,27600.0
2009-09-08 14:15:00,13.48,13.49,13.47,13.47,67600.0,8.8887,8.8953,8.8821,8.8821,67600.0
2009-09-08 14:20:00,13.48,13.48,13.47,13.47,47800.0,8.8887,8.8887,8.8821,8.8821,47800.0
2009-09-08 14:25:00,13.47,13.49,13.46,13.49,63400.0,8.8821,8.8953,8.8755,8.8953,63400.0
2009-09-08 14:30:00,13.49,13.49,13.47,13.47,438000.0,8.8953,8.8953,8.8821,8.8821,438000.0
2009-09-08 14:35:00,13.47,13.47,13.46,13.46,429200.0,8.8821,8.8821,8.8755,8.8755,429200.0
2009-09-08 14:40:00,13.47,13.47,13.45,13.46,450600.0,8.8821,8.8821,8.869,8.8755,450600.0
2009-09-08 14:45:00,13.45,13.46,13.45,13.45,104800.0,8.869,8.8755,8.869,8.869,104800.0
2009-09-08 14:50:00,13.46,13.46,13.45,13.46,39800.0,8.8755,8.8755,8.869,8.8755,39800.0
2009-09-08 14:55:00,13.46,13.47,13.46,13.46,78000.0,8.8755,8.8821,8.8755,8.8755,78000.0
2009-09-08 15:00:00,13.46,13.46,13.45,13.46,56800.0,8.8755,8.8755,8.869,8.8755,56800.0
2009-09-08 15:05:00,13.46,13.46,13.46,13.46,47200.0,8.8755,8.8755,8.8755,8.8755,47200.0
2009-09-08 15:10:00,13.46,13.47,13.46,13.47,42400.0,8.8755,8.8821,8.8755,8.8821,42400.0
2009-09-08 15:15:00,13.47,13.49,13.47,13.49,44000.0,8.8821,8.8953,8.8821,8.8953,44000.0
2009-09-08 15:20:00,13.49,13.52,13.48,13.52,84600.0,8.8953,8.9151,8.8887,8.9151,84600.0
2009-09-08 15:25:00,13.52,13.53,13.52,13.52,124200.0,8.9151,8.9217,8.9151,8.9151,124200.0
2009-09-08 15:30:00,13.53,13.53,13.52,13.53,78000.0,8.9217,8.9217,8.9151,8.9217,78000.0
2009-09-08 15:35:00,13.53,13.53,13.53,13.53,81000.0,8.9217,8.9217,8.9217,8.9217,81000.0
2009-09-08 15:40:00,13.53,13.54,13.53,13.54,132400.0,8.9217,8.9283,8.9217,8.9283,132400.0
2009-09-08 15:45:00,13.54,13.54,13.53,13.54,125600.0,8.9283,8.9283,8.9217,8.9283,125600.0
2009-09-08 15:50:00,13.54,13.54,13.53,13.54,219800.0,8.9283,8.9283,8.9217,8.9283,219800.0
2009-09-08 15:55:00,13.53,13.56,13.53,13.54,275400.0,8.9217,8.9415,8.9217,8.9283,275400.0
2009-09-09 09:30:00,13.69,13.69,13.41,13.49,234400.0,9.0272,9.0272,8.8426,8.8953,234400.0
2009-09-09 09:35:00,13.49,13.5,13.37,13.4,180000.0,8.8953,8.9019,8.8162,8.836,180000.0
2009-09-09 09:40:00,13.4,13.56,13.4,13.55,144600.0,8.836,8.9415,8.836,8.9349,144600.0
2009-09-09 09:45:00,13.54,13.62,13.54,13.55,119200.0,8.9283,8.9811,8.9283,8.9349,119200.0
2009-09-09 09:50:00,13.55,13.64,13.55,13.61,95200.0,8.9349,8.9942,8.9349,8.9745,95200.0
2009-09-09 09:55:00,13.61,13.64,13.59,13.59,72400.0,8.9745,8.9942,8.9613,8.9613,72400.0
2009-09-09 10:00:00,13.59,13.64,13.59,13.64,79000.0,8.9613,8.9942,8.9613,8.9942,79000.0
2009-09-09 10:05:00,13.63,13.69,13.63,13.68,204400.0,8.9876,9.0272,8.9876,9.0206,204400.0
2009-09-09 10:10:00,13.69,13.69,13.65,13.68,127200.0,9.0272,9.0272,9.0008,9.0206,127200.0
2009-09-09 10:15:00,13.68,13.74,13.68,13.72,148400.0,9.0206,9.0602,9.0206,9.047,148400.0
2009-09-09 10:20:00,13.72,13.74,13.72,13.72,100800.0,9.047,9.0602,9.047,9.047,100800.0
2009-09-09 10:25:00,13.72,13.73,13.69,13.72,119000.0,9.047,9.0536,9.0272,9.047,119000.0
2009-09-09 10:30:00,13.72,13.74,13.69,13.7,189200.0,9.047,9.0602,9.0272,9.0338,189200.0
2009-09-09 10:35:00,13.7,13.73,13.7,13.72,124000.0,9.0338,9.0536,9.0338,9.047,124000.0
2009-09-09 10:40:00,13.72,13.74,13.71,13.74,113600.0,9.047,9.0602,9.0404,9.0602,113600.0
2009-09-09 10:45:00,13.74,13.75,13.72,13.73,101400.0,9.0602,9.0668,9.047,9.0536,101400.0
2009-09-09 10:50:00,13.72,13.73,13.72,13.72,28200.0,9.047,9.0536,9.047,9.047,28200.0
2009-09-09 10:55:00,13.72,13.75,13.72,13.74,61600.0,9.047,9.0668,9.047,9.0602,61600.0
2009-09-09 11:00:00,13.74,13.75,13.74,13.75,42200.0,9.0602,9.0668,9.0602,9.0668,42200.0
2009-09-09 11:05:00,13.75,13.76,13.74,13.74,87200.0,9.0668,9.0734,9.0602,9.0602,87200.0
2009-09-09 11:10:00,13.75,13.76,13.74,13.76,75400.0,9.0668,9.0734,9.0602,9.0734,75400.0
2009-09-09 11:15:00,13.76,13.76,13.74,13.74,48400.0,9.0734,9.0734,9.0602,9.0602,48400.0
2009-09-09 11:20:00,13.74,13.77,13.74,13.77,85600.0,9.0602,9.08,9.0602,9.08,85600.0
2009-09-09 11:25:00,13.77,13.85,13.77,13.85,344200.0,9.08,9.1327,9.08,9.1327,344200.0
2009-09-09 11:30:00,13.85,13.9,13.85,13.88,300600.0,9.1327,9.1657,9.1327,9.1525,300600.0
2009-09-09 11:35:00,13.89,13.89,13.86,13.87,89200.0,9.1591,9.1591,9.1393,9.1459,89200.0
2009-09-09 11:40:00,13.87,13.92,13.87,13.92,158200.0,9.1459,9.1789,9.1459,9.1789,158200.0
2009-09-09 11:45:00,13.92,13.92,13.87,13.88,229200.0,9.1789,9.1789,9.1459,9.1525,229200.0
2009-09-09 11:50:00,13.88,13.88,13.87,13.88,62000.0,9.1525,9.1525,9.1459,9.1525,62000.0
2009-09-09 11:55:00,13.88,13.88,13.84,13.84,104400.0,9.1525,9.1525,9.1261,9.1261,104400.0
2009-09-09 12:00:00,13.84,13.85,13.81,13.81,88600.0,9.1261,9.1327,9.1063,9.1063,88600.0
2009-09-09 12:05:00,13.81,13.81,13.79,13.79,139000.0,9.1063,9.1063,9.0932,9.0932,139000.0
2009-09-09 12:10:00,13.79,13.81,13.78,13.8,132400.0,9.0932,9.1063,9.0866,9.0997,132400.0
2009-09-09 12:15:00,13.8,13.85,13.8,13.84,300000.0,9.0997,9.1327,9.0997,9.1261,300000.0
2009-09-09 12:20:00,13.84,13.84,13.82,13.83,104000.0,9.1261,9.1261,9.1129,9.1195,104000.0
2009-09-09 12:25:00,13.83,13.83,13.8,13.82,192200.0,9.1195,9.1195,9.0997,9.1129,192200.0
2009-09-09 12:30:00,13.82,13.83,13.82,13.83,78800.0,9.1129,9.1195,9.1129,9.1195,78800.0
2009-09-09 12:35:00,13.83,13.84,13.83,13.83,61400.0,9.1195,9.1261,9.1195,9.1195,61400.0
2009-09-09 12:40:00,13.83,13.83,13.8,13.8,132400.0,9.1195,9.1195,9.0997,9.0997,132400.0
2009-09-09 12:45:00,13.8,13.81,13.8,13.8,65600.0,9.0997,9.1063,9.0997,9.0997,65600.0
2009-09-09 12:50:00,13.8,13.8,13.79,13.79,57000.0,9.0997,9.0997,9.0932,9.0932,57000.0
2009-09-09 12:55:00,13.79,13.81,13.78,13.81,208000.0,9.0932,9.1063,9.0866,9.1063,208000.0
2009-09-09 13:00:00,13.81,13.81,13.79,13.79,76200.0,9.1063,9.1063,9.0932,9.0932,76200.0
2009-09-09 13:05:00,13.79,13.81,13.79,13.8,178800.0,9.0932,9.1063,9.0932,9.0997,178800.0
2009-09-09 13:10:00,13.8,13.8,13.78,13.78,88600.0,9.0997,9.0997,9.0866,9.0866,88600.0
2009-09-09 13:15:00,13.78,13.78,13.76,13.76,76800.0,9.0866,9.0866,9.0734,9.0734,76800.0
2009-09-09 13:20:00,13.76,13.78,13.76,13.78,103800.0,9.0734,9.0866,9.0734,9.0866,103800.0
2009-09-09 13:25:00,13.78,13.8,13.77,13.78,200400.0,9.0866,9.0997,9.08,9.0866,200400.0
2009-09-09 13:30:00,13.78,13.8,13.77,13.8,23800.0,9.0866,9.0997,9.08,9.0997,23800.0
2009-09-09 13:35:00,13.8,13.8,13.79,13.79,91400.0,9.0997,9.0997,9.0932,9.0932,91400.0
2009-09-09 13:40:00,13.79,13.79,13.78,13.78,121800.0,9.0932,9.0932,9.0866,9.0866,121800.0
2009-09-09 13:45:00,13.78,13.79,13.78,13.79,58400.0,9.0866,9.0932,9.0866,9.0932,58400.0
2009-09-09 13:50:00,13.78,13.78,13.76,13.76,87400.0,9.0866,9.0866,9.0734,9.0734,87400.0
2009-09-09 13:55:00,13.77,13.77,13.74,13.74,75200.0,9.08,9.08,9.0602,9.0602,75200.0
2009-09-09 14:00:00,13.74,13.79,13.74,13.79,189600.0,9.0602,9.0932,9.0602,9.0932,189600.0
2009-09-09 14:05:00,13.79,13.79,13.72,13.72,121200.0,9.0932,9.0932,9.047,9.047,121200.0
2009-09-09 14:10:00,13.72,13.73,13.7,13.7,61800.0,9.047,9.0536,9.0338,9.0338,61800.0
2009-09-09 14:15:00,13.7,13.72,13.65,13.7,257200.0,9.0338,9.047,9.0008,9.0338,257200.0
2009-09-09 14:20:00,13.7,13.71,13.68,13.69,81400.0,9.0338,9.0404,9.0206,9.0272,81400.0
2009-09-09 14:25:00,13.68,13.71,13.68,13.7,123800.0,9.0206,9.0404,9.0206,9.0338,123800.0
2009-09-09 14:30:00,13.71,13.72,13.7,13.72,50800.0,9.0404,9.047,9.0338,9.047,50800.0
2009-09-09 14:35:00,13.72,13.73,13.72,13.72,60800.0,9.047,9.0536,9.047,9.047,60800.0
2009-09-09 14:40:00,13.72,13.72,13.7,13.72,63200.0,9.047,9.047,9.0338,9.047,63200.0
2009-09-09 14:45:00,13.72,13.74,13.72,13.72,89400.0,9.047,9.0602,9.047,9.047,89400.0
2009-09-09 14:50:00,13.72,13.74,13.71,13.72,74800.0,9.047,9.0602,9.0404,9.047,74800.0
2009-09-09 14:55:00,13.72,13.73,13.71,13.72,47200.0,9.047,9.0536,9.0404,9.047,47200.0
2009-09-09 15:00:00,13.72,13.72,13.71,13.72,75200.0,9.047,9.047,9.0404,9.047,75200.0
2009-09-09 15:05:00,13.72,13.78,13.72,13.78,415400.0,9.047,9.0866,9.047,9.0866,415400.0
2009-09-09 15:10:00,13.78,13.79,13.77,13.78,82200.0,9.0866,9.0932,9.08,9.0866,82200.0
2009-09-09 15:15:00,13.78,13.78,13.77,13.78,64800.0,9.0866,9.0866,9.08,9.0866,64800.0
2009-09-09 15:20:00,13.78,13.78,13.75,13.75,70200.0,9.0866,9.0866,9.0668,9.0668,70200.0
2009-09-09 15:25:00,13.75,13.76,13.74,13.76,103400.0,9.0668,9.0734,9.0602,9.0734,103400.0
2009-09-09 15:30:00,13.76,13.76,13.74,13.75,811400.0,9.0734,9.0734,9.0602,9.0668,811400.0
2009-09-09 15:35:00,13.75,13.78,13.75,13.77,142600.0,9.0668,9.0866,9.0668,9.08,142600.0
2009-09-09 15:40:00,13.77,13.8,13.77,13.79,212600.0,9.08,9.0997,9.08,9.0932,212600.0
2009-09-09 15:45:00,13.8,13.86,13.79,13.85,423000.0,9.0997,9.1393,9.0932,9.1327,423000.0
2009-09-09 15:50:00,13.86,13.86,13.81,13.81,175800.0,9.1393,9.1393,9.1063,9.1063,175800.0
2009-09-09 15:55:00,13.81,13.82,13.8,13.81,213200.0,9.1063,9.1129,9.0997,9.1063,213200.0
2009-09-10 09:30:00,13.74,13.81,13.7,13.79,68400.0,9.0602,9.1063,9.0338,9.0932,68400.0
2009-09-10 09:35:00,13.8,13.82,13.74,13.74,54600.0,9.0997,9.1129,9.0602,9.0602,54600.0
2009-09-10 09:40:00,13.74,13.81,13.74,13.76,79200.0,9.0602,9.1063,9.0602,9.0734,79200.0
2009-09-10 09:45:00,13.76,13.78,13.72,13.77,44000.0,9.0734,9.0866,9.047,9.08,44000.0
2009-09-10 09:50:00,13.78,13.83,13.77,13.83,160000.0,9.0866,9.1195,9.08,9.1195,160000.0
2009-09-10 09:55:00,13.84,13.85,13.81,13.84,107600.0,9.1261,9.1327,9.1063,9.1261,107600.0
2009-09-10 10:00:00,13.84,13.93,13.84,13.9,145600.0,9.1261,9.1855,9.1261,9.1657,145600.0
2009-09-10 10:05:00,13.9,13.9,13.86,13.86,53000.0,9.1657,9.1657,9.1393,9.1393,53000.0
2009-09-10 10:10:00,13.86,13.92,13.86,13.92,110600.0,9.1393,9.1789,9.1393,9.1789,110600.0
2009-09-10 10:15:00,13.92,13.93,13.88,13.88,166400.0,9.1789,9.1855,9.1525,9.1525,166400.0
2009-09-10 10:20:00,13.88,13.88,13.81,13.83,150000.0,9.1525,9.1525,9.1063,9.1195,150000.0
2009-09-10 10:25:00,13.83,13.86,13.83,13.85,46000.0,9.1195,9.1393,9.1195,9.1327,46000.0
2009-09-10 10:30:00,13.85,13.86,13.85,13.86,62600.0,9.1327,9.1393,9.1327,9.1393,62600.0
2009-09-10 10:35:00,13.85,13.88,13.85,13.88,31000.0,9.1327,9.1525,9.1327,9.1525,31000.0
2009-09-10 10:40:00,13.88,13.88,13.85,13.85,16200.0,9.1525,9.1525,9.1327,9.1327,16200.0
2009-09-10 10:45:00,13.85,13.87,13.84,13.85,133600.0,9.1327,9.1459,9.1261,9.1327,133600.0
2009-09-10 10:50:00,13.85,13.88,13.85,13.86,48000.0,9.1327,9.1525,9.1327,9.1393,48000.0
2009-09-10 10:55:00,13.86,13.9,13.86,13.9,66800.0,9.1393,9.1657,9.1393,9.1657,66800.0
2009-09-10 11:00:00,13.89,13.9,13.88,13.9,41000.0,9.1591,9.1657,9.1525,9.1657,41000.0
2009-09-10 11:05:00,13.9,13.93,13.9,13.9,56800.0,9.1657,9.1855,9.1657,9.1657,56800.0
2009-09-10 11:10:00,13.91,13.92,13.88,13.89,57400.0,9.1723,9.1789,9.1525,9.1591,57400.0
2009-09-10 11:15:00,13.89,13.91,13.88,13.9,49400.0,9.1591,9.1723,9.1525,9.1657,49400.0
2009-09-10 11:20:00,13.9,13.92,13.89,13.91,64200.0,9.1657,9.1789,9.1591,9.1723,64200.0
2009-09-10 11:25:00,13.9,13.94,13.9,13.93,47200.0,9.1657,9.1921,9.1657,9.1855,47200.0
2009-09-10 11:30:00,13.93,13.93,13.92,13.92,20600.0,9.1855,9.1855,9.1789,9.1789,20600.0
2009-09-10 11:35:00,13.93,13.95,13.92,13.95,51400.0,9.1855,9.1987,9.1789,9.1987,51400.0
2009-09-10 11:40:00,13.95,13.96,13.91,13.92,57000.0,9.1987,9.2052,9.1723,9.1789,57000.0
2009-09-10 11:45:00,13.92,13.96,13.91,13.95,56400.0,9.1789,9.2052,9.1723,9.1987,56400.0
2009-09-10 11:50:00,13.95,13.95,13.92,13.92,41400.0,9.1987,9.1987,9.1789,9.1789,41400.0
2009-09-10 11:55:00,13.93,13.93,13.92,13.92,14000.0,9.1855,9.1855,9.1789,9.1789,14000.0
2009-09-10 12:00:00,13.93,13.93,13.9,13.9,27800.0,9.1855,9.1855,9.1657,9.1657,27800.0
2009-09-10 12:05:00,13.9,13.9,13.87,13.87,48600.0,9.1657,9.1657,9.1459,9.1459,48600.0
2009-09-10 12:10:00,13.87,13.88,13.87,13.87,10200.0,9.1459,9.1525,9.1459,9.1459,10200.0
2009-09-10 12:15:00,13.87,13.88,13.87,13.87,14000.0,9.1459,9.1525,9.1459,9.1459,14000.0
2009-09-10 12:20:00,13.87,13.88,13.85,13.86,28800.0,9.1459,9.1525,9.1327,9.1393,28800.0
2009-09-10 12:25:00,13.86,13.87,13.85,13.86,38200.0,9.1393,9.1459,9.1327,9.1393,38200.0
2009-09-10 12:30:00,13.87,13.89,13.87,13.88,17200.0,9.1459,9.1591,9.1459,9.1525,17200.0
2009-09-10 12:35:00,13.88,13.91,13.88,13.91,25600.0,9.1525,9.1723,9.1525,9.1723,25600.0
2009-09-10 12:40:00,13.91,13.92,13.87,13.92,76600.0,9.1723,9.1789,9.1459,9.1789,76600.0
2009-09-10 12:45:00,13.92,13.93,13.92,13.93,7400.0,9.1789,9.1855,9.1789,9.1855,7400.0
2009-09-10 12:50:00,13.92,13.93,13.92,13.92,17600.0,9.1789,9.1855,9.1789,9.1789,17600.0
2009-09-10 12:55:00,13.92,13.92,13.92,13.92,13600.0,9.1789,9.1789,9.1789,9.1789,13600.0
2009-09-10 13:00:00,13.92,13.95,13.91,13.94,64000.0,9.1789,9.1987,9.1723,9.1921,64000.0
2009-09-10 13:05:00,13.94,13.95,13.91,13.92,80600.0,9.1921,9.1987,9.1723,9.1789,80600.0
2009-09-10 13:10:00,13.93,13.94,13.92,13.93,16800.0,9.1855,9.1921,9.1789,9.1855,16800.0
2009-09-10 13:15:00,13.93,13.94,13.93,13.93,25400.0,9.1855,9.1921,9.1855,9.1855,25400.0
2009-09-10 13:20:00,13.93,13.93,13.92,13.92,16800.0,9.1855,9.1855,9.1789,9.1789,16800.0
2009-09-10 13:25:00,13.93,13.93,13.91,13.92,61200.0,9.1855,9.1855,9.1723,9.1789,61200.0
2009-09-10 13:30:00,13.92,13.93,13.91,13.92,32800.0,9.1789,9.1855,9.1723,9.1789,32800.0
2009-09-10 13:35:00,13.93,13.94,13.93,13.93,13800.0,9.1855,9.1921,9.1855,9.1855,13800.0
2009-09-10 13:40:00,13.94,13.95,13.93,13.94,51200.0,9.1921,9.1987,9.1855,9.1921,51200.0
2009-09-10 13:45:00,13.94,14.0,13.94,13.99,136800.0,9.1921,9.2316,9.1921,9.225,136800.0
2009-09-10 13:50:00,13.99,14.0,13.99,13.99,49400.0,9.225,9.2316,9.225,9.225,49400.0
2009-09-10 13:55:00,13.99,14.02,13.99,14.0,152600.0,9.225,9.2448,9.225,9.2316,152600.0
2009-09-10 14:00:00,14.0,14.03,13.99,14.02,94400.0,9.2316,9.2514,9.225,9.2448,94400.0
2009-09-10 14:05:00,14.02,14.02,14.0,14.01,50000.0,9.2448,9.2448,9.2316,9.2382,50000.0
2009-09-10 14:10:00,14.02,14.02,13.99,14.01,55600.0,9.2448,9.2448,9.225,9.2382,55600.0
2009-09-10 14:15:00,14.01,14.01,13.99,14.0,24600.0,9.2382,9.2382,9.225,9.2316,24600.0
2009-09-10 14:20:00,14.0,14.0,13.98,13.99,33400.0,9.2316,9.2316,9.2184,9.225,33400.0
2009-09-10 14:25:00,13.99,14.0,13.97,13.99,50400.0,9.225,9.2316,9.2118,9.225,50400.0
2009-09-10 14:30:00,14.0,14.01,13.98,13.98,30800.0,9.2316,9.2382,9.2184,9.2184,30800.0
2009-09-10 14:35:00,13.99,13.99,13.98,13.99,39000.0,9.225,9.225,9.2184,9.225,39000.0
2009-09-10 14:40:00,13.99,14.0,13.99,13.99,25400.0,9.225,9.2316,9.225,9.225,25400.0
2009-09-10 14:45:00,13.99,14.0,13.98,13.99,18400.0,9.225,9.2316,9.2184,9.225,18400.0
2009-09-10 14:50:00,13.98,13.99,13.97,13.97,43000.0,9.2184,9.225,9.2118,9.2118,43000.0
2009-09-10 14:55:00,13.97,13.99,13.97,13.98,66000.0,9.2118,9.225,9.2118,9.2184,66000.0
2009-09-10 15:00:00,13.98,13.99,13.96,13.96,18600.0,9.2184,9.225,9.2052,9.2052,18600.0
2009-09-10 15:05:00,13.96,13.96,13.93,13.94,62000.0,9.2052,9.2052,9.1855,9.1921,62000.0
2009-09-10 15:10:00,13.93,13.94,13.93,13.94,30400.0,9.1855,9.1921,9.1855,9.1921,30400.0
2009-09-10 15:15:00,13.93,13.95,13.93,13.93,45800.0,9.1855,9.1987,9.1855,9.1855,45800.0
2009-09-10 15:20:00,13.93,13.95,13.93,13.95,53400.0,9.1855,9.1987,9.1855,9.1987,53400.0
2009-09-10 15:25:00,13.95,13.96,13.94,13.96,39000.0,9.1987,9.2052,9.1921,9.2052,39000.0
2009-09-10 15:30:00,13.96,13.97,13.96,13.96,94800.0,9.2052,9.2118,9.2052,9.2052,94800.0
2009-09-10 15:35:00,13.96,13.96,13.94,13.95,99800.0,9.2052,9.2052,9.1921,9.1987,99800.0
2009-09-10 15:40:00,13.95,13.97,13.95,13.96,59000.0,9.1987,9.2118,9.1987,9.2052,59000.0
2009-09-10 15:45:00,13.96,13.98,13.96,13.98,74400.0,9.2052,9.2184,9.2052,9.2184,74400.0
2009-09-10 15:50:00,13.98,13.99,13.97,13.99,78400.0,9.2184,9.225,9.2118,9.225,78400.0
2009-09-10 15:55:00,13.99,14.0,13.99,13.99,140800.0,9.225,9.2316,9.225,9.225,140800.0
2009-09-11 09:30:00,13.97,13.97,13.81,13.83,111600.0,9.2118,9.2118,9.1063,9.1195,111600.0
2009-09-11 09:35:00,13.83,13.95,13.83,13.94,76600.0,9.1195,9.1987,9.1195,9.1921,76600.0
2009-09-11 09:40:00,13.94,13.94,13.84,13.89,42200.0,9.1921,9.1921,9.1261,9.1591,42200.0
2009-09-11 09:45:00,13.9,13.92,13.88,13.91,32400.0,9.1657,9.1789,9.1525,9.1723,32400.0
2009-09-11 09:50:00,13.9,13.94,13.89,13.94,49200.0,9.1657,9.1921,9.1591,9.1921,49200.0
2009-09-11 09:55:00,13.94,13.97,13.91,13.96,64200.0,9.1921,9.2118,9.1723,9.2052,64200.0
2009-09-11 10:00:00,13.96,13.98,13.88,13.92,107200.0,9.2052,9.2184,9.1525,9.1789,107200.0
2009-09-11 10:05:00,13.92,13.94,13.87,13.92,62000.0,9.1789,9.1921,9.1459,9.1789,62000.0
2009-09-11 10:10:00,13.92,13.92,13.86,13.88,50800.0,9.1789,9.1789,9.1393,9.1525,50800.0
2009-09-11 10:15:00,13.87,13.9,13.87,13.9,28600.0,9.1459,9.1657,9.1459,9.1657,28600.0
2009-09-11 10:20:00,13.9,13.9,13.88,13.88,47600.0,9.1657,9.1657,9.1525,9.1525,47600.0
2009-09-11 10:25:00,13.88,13.89,13.87,13.88,40400.0,9.1525,9.1591,9.1459,9.1525,40400.0
2009-09-11 10:30:00,13.88,13.9,13.87,13.89,38200.0,9.1525,9.1657,9.1459,9.1591,38200.0
2009-09-11 10:35:00,13.9,13.9,13.89,13.9,36600.0,9.1657,9.1657,9.1591,9.1657,36600.0
2009-09-11 10:40:00,13.9,13.9,13.87,13.88,42600.0,9.1657,9.1657,9.1459,9.1525,42600.0
2009-09-11 10:45:00,13.88,13.9,13.88,13.9,22400.0,9.1525,9.1657,9.1525,9.1657,22400.0
2009-09-11 10:50:00,13.89,13.89,13.86,13.87,73400.0,9.1591,9.1591,9.1393,9.1459,73400.0
2009-09-11 10:55:00,13.87,13.88,13.86,13.86,28000.0,9.1459,9.1525,9.1393,9.1393,28000.0
2009-09-11 11:00:00,13.86,13.88,13.84,13.86,53800.0,9.1393,9.1525,9.1261,9.1393,53800.0
2009-09-11 11:05:00,13.86,13.89,13.86,13.88,46400.0,9.1393,9.1591,9.1393,9.1525,46400.0
2009-09-11 11:10:00,13.89,13.9,13.88,13.9,41000.0,9.1591,9.1657,9.1525,9.1657,41000.0
2009-09-11 11:15:00,13.9,13.9,13.88,13.9,33800.0,9.1657,9.1657,9.1525,9.1657,33800.0
2009-09-11 11:20:00,13.9,13.9,13.88,13.88,32000.0,9.1657,9.1657,9.1525,9.1525,32000.0
2009-09-11 11:25:00,13.88,13.89,13.87,13.87,58000.0,9.1525,9.1591,9.1459,9.1459,58000.0
2009-09-11 11:30:00,13.86,13.88,13.85,13.86,73800.0,9.1393,9.1525,9.1327,9.1393,73800.0
2009-09-11 11:35:00,13.85,13.87,13.84,13.86,50000.0,9.1327,9.1459,9.1261,9.1393,50000.0
2009-09-11 11:40:00,13.86,13.87,13.82,13.84,48000.0,9.1393,9.1459,9.1129,9.1261,48000.0
2009-09-11 11:45:00,13.84,13.84,13.78,13.78,96000.0,9.1261,9.1261,9.0866,9.0866,96000.0
2009-09-11 11:50:00,13.79,13.79,13.77,13.77,47600.0,9.0932,9.0932,9.08,9.08,47600.0
2009-09-11 11:55:00,13.78,13.79,13.77,13.78,32800.0,9.0866,9.0932,9.08,9.0866,32800.0
2009-09-11 12:00:00,13.78,13.8,13.78,13.8,40800.0,9.0866,9.0997,9.0866,9.0997,40800.0
2009-09-11 12:05:00,13.8,13.8,13.76,13.76,32200.0,9.0997,9.0997,9.0734,9.0734,32200.0
2009-09-11 12:10:00,13.77,13.77,13.75,13.77,26200.0,9.08,9.08,9.0668,9.08,26200.0
2009-09-11 12:15:00,13.77,13.77,13.76,13.76,17400.0,9.08,9.08,9.0734,9.0734,17400.0
2009-09-11 12:20:00,13.77,13.77,13.72,13.72,20800.0,9.08,9.08,9.047,9.047,20800.0
2009-09-11 12:25:00,13.72,13.72,13.71,13.72,12200.0,9.047,9.047,9.0404,9.047,12200.0
2009-09-11 12:30:00,13.72,13.72,13.71,13.71,37000.0,9.047,9.047,9.0404,9.0404,37000.0
2009-09-11 12:35:00,13.72,13.72,13.7,13.7,39200.0,9.047,9.047,9.0338,9.0338,39200.0
2009-09-11 12:40:00,13.71,13.73,13.7,13.72,53600.0,9.0404,9.0536,9.0338,9.047,53600.0
2009-09-11 12:45:00,13.72,13.74,13.72,13.74,35600.0,9.047,9.0602,9.047,9.0602,35600.0
2009-09-11 12:50:00,13.74,13.76,13.74,13.76,57000.0,9.0602,9.0734,9.0602,9.0734,57000.0
2009-09-11 12:55:00,13.75,13.77,13.75,13.76,25600.0,9.0668,9.08,9.0668,9.0734,25600.0
2009-09-11 13:00:00,13.76,13.76,13.75,13.75,4200.0,9.0734,9.0734,9.0668,9.0668,4200.0
2009-09-11 13:05:00,13.75,13.76,13.75,13.76,23400.0,9.0668,9.0734,9.0668,9.0734,23400.0
2009-09-11 13:10:00,13.76,13.76,13.74,13.74,34400.0,9.0734,9.0734,9.0602,9.0602,34400.0
2009-09-11 13:15:00,13.75,13.77,13.74,13.75,149400.0,9.0668,9.08,9.0602,9.0668,149400.0
2009-09-11 13:20:00,13.75,13.76,13.74,13.74,32400.0,9.0668,9.0734,9.0602,9.0602,32400.0
2009-09-11 13:25:00,13.74,13.75,13.74,13.74,10200.0,9.0602,9.0668,9.0602,9.0602,10200.0
2009-09-11 13:30:00,13.74,13.75,13.74,13.74,65800.0,9.0602,9.0668,9.0602,9.0602,65800.0
2009-09-11 13:35:00,13.74,13.74,13.73,13.73,42600.0,9.0602,9.0602,9.0536,9.0536,42600.0
2009-09-11 13:40:00,13.73,13.74,13.71,13.72,66800.0,9.0536,9.0602,9.0404,9.047,66800.0
2009-09-11 13:45:00,13.72,13.72,13.69,13.7,76400.0,9.047,9.047,9.0272,9.0338,76400.0
2009-09-11 13:50:00,13.7,13.71,13.69,13.7,62000.0,9.0338,9.0404,9.0272,9.0338,62000.0
2009-09-11 13:55:00,13.7,13.7,13.66,13.66,66400.0,9.0338,9.0338,9.0074,9.0074,66400.0
2009-09-11 14:00:00,13.66,13.7,13.66,13.7,37400.0,9.0074,9.0338,9.0074,9.0338,37400.0
2009-09-11 14:05:00,13.69,13.7,13.66,13.68,106400.0,9.0272,9.0338,9.0074,9.0206,106400.0
2009-09-11 14:10:00,13.68,13.69,13.67,13.69,86800.0,9.0206,9.0272,9.014,9.0272,86800.0
2009-09-11 14:15:00,13.69,13.7,13.69,13.7,17000.0,9.0272,9.0338,9.0272,9.0338,17000.0
2009-09-11 14:20:00,13.69,13.71,13.69,13.71,34800.0,9.0272,9.0404,9.0272,9.0404,34800.0
2009-09-11 14:25:00,13.71,13.71,13.69,13.7,55800.0,9.0404,9.0404,9.0272,9.0338,55800.0
2009-09-11 14:30:00,13.7,13.72,13.7,13.72,40800.0,9.0338,9.047,9.0338,9.047,40800.0
2009-09-11 14:35:00,13.72,13.73,13.72,13.73,16400.0,9.047,9.0536,9.047,9.0536,16400.0
2009-09-11 14:40:00,13.72,13.72,13.7,13.71,36800.0,9.047,9.047,9.0338,9.0404,36800.0
2009-09-11 14:45:00,13.71,13.71,13.7,13.71,23400.0,9.0404,9.0404,9.0338,9.0404,23400.0
2009-09-11 14:50:00,13.71,13.71,13.7,13.71,18000.0,9.0404,9.0404,9.0338,9.0404,18000.0
2009-09-11 14:55:00,13.71,13.71,13.7,13.7,31200.0,9.0404,9.0404,9.0338,9.0338,31200.0
2009-09-11 15:00:00,13.7,13.7,13.69,13.69,27200.0,9.0338,9.0338,9.0272,9.0272,27200.0
2009-09-11 15:05:00,13.69,13.69,13.68,13.68,25000.0,9.0272,9.0272,9.0206,9.0206,25000.0
2009-09-11 15:10:00,13.68,13.69,13.68,13.69,20600.0,9.0206,9.0272,9.0206,9.0272,20600.0
2009-09-11 15:15:00,13.68,13.69,13.68,13.69,29200.0,9.0206,9.0272,9.0206,9.0272,29200.0
2009-09-11 15:20:00,13.69,13.72,13.68,13.72,42000.0,9.0272,9.047,9.0206,9.047,42000.0
2009-09-11 15:25:00,13.71,13.71,13.71,13.71,24200.0,9.0404,9.0404,9.0404,9.0404,24200.0
2009-09-11 15:30:00,13.71,13.71,13.7,13.7,25200.0,9.0404,9.0404,9.0338,9.0338,25200.0
2009-09-11 15:35:00,13.7,13.7,13.69,13.69,40800.0,9.0338,9.0338,9.0272,9.0272,40800.0
2009-09-11 15:40:00,13.69,13.71,13.69,13.71,53800.0,9.0272,9.0404,9.0272,9.0404,53800.0
2009-09-11 15:45:00,13.71,13.71,13.7,13.71,31400.0,9.0404,9.0404,9.0338,9.0404,31400.0
2009-09-11 15:50:00,13.71,13.73,13.71,13.72,153800.0,9.0404,9.0536,9.0404,9.047,153800.0
2009-09-11 15:55:00,13.72,13.72,13.7,13.71,222600.0,9.047,9.047,9.0338,9.0404,222600.0
2009-09-14 09:30:00,13.69,13.76,13.67,13.72,43400.0,9.0272,9.0734,9.014,9.047,43400.0
2009-09-14 09:35:00,13.72,13.75,13.65,13.65,64000.0,9.047,9.0668,9.0008,9.0008,64000.0
2009-09-14 09:40:00,13.67,13.67,13.62,13.65,106200.0,9.014,9.014,8.9811,9.0008,106200.0
2009-09-14 09:45:00,13.66,13.69,13.61,13.61,80200.0,9.0074,9.0272,8.9745,8.9745,80200.0
2009-09-14 09:50:00,13.61,13.65,13.6,13.65,65200.0,8.9745,9.0008,8.9679,9.0008,65200.0
2009-09-14 09:55:00,13.65,13.69,13.63,13.69,35200.0,9.0008,9.0272,8.9876,9.0272,35200.0
2009-09-14 10:00:00,13.69,13.7,13.64,13.65,44000.0,9.0272,9.0338,8.9942,9.0008,44000.0
2009-09-14 10:05:00,13.64,13.66,13.6,13.65,84400.0,8.9942,9.0074,8.9679,9.0008,84400.0
2009-09-14 10:10:00,13.65,13.65,13.58,13.6,87200.0,9.0008,9.0008,8.9547,8.9679,87200.0
2009-09-14 10:15:00,13.6,13.64,13.6,13.62,72800.0,8.9679,8.9942,8.9679,8.9811,72800.0
2009-09-14 10:20:00,13.63,13.68,13.62,13.65,76800.0,8.9876,9.0206,8.9811,9.0008,76800.0
2009-09-14 10:25:00,13.64,13.65,13.62,13.62,51800.0,8.9942,9.0008,8.9811,8.9811,51800.0
2009-09-14 10:30:00,13.63,13.64,13.62,13.64,31400.0,8.9876,8.9942,8.9811,8.9942,31400.0
2009-09-14 10:35:00,13.63,13.64,13.62,13.63,39600.0,8.9876,8.9942,8.9811,8.9876,39600.0
2009-09-14 10:40:00,13.63,13.65,13.63,13.65,33000.0,8.9876,9.0008,8.9876,9.0008,33000.0
2009-09-14 10:45:00,13.65,13.67,13.65,13.67,61600.0,9.0008,9.014,9.0008,9.014,61600.0
2009-09-14 10:50:00,13.67,13.68,13.64,13.67,61400.0,9.014,9.0206,8.9942,9.014,61400.0
2009-09-14 10:55:00,13.67,13.7,13.66,13.69,53800.0,9.014,9.0338,9.0074,9.0272,53800.0
2009-09-14 11:00:00,13.7,13.71,13.69,13.7,29600.0,9.0338,9.0404,9.0272,9.0338,29600.0
2009-09-14 11:05:00,13.7,13.7,13.65,13.65,71600.0,9.0338,9.0338,9.0008,9.0008,71600.0
2009-09-14 11:10:00,13.65,13.66,13.64,13.65,35200.0,9.0008,9.0074,8.9942,9.0008,35200.0
2009-09-14 11:15:00,13.65,13.68,13.65,13.68,43400.0,9.0008,9.0206,9.0008,9.0206,43400.0
2009-09-14 11:20:00,13.68,13.7,13.67,13.69,95200.0,9.0206,9.0338,9.014,9.0272,95200.0
2009-09-14 11:25:00,13.69,13.71,13.67,13.69,141200.0,9.0272,9.0404,9.014,9.0272,141200.0
2009-09-14 11:30:00,13.69,13.72,13.69,13.71,56800.0,9.0272,9.047,9.0272,9.0404,56800.0
2009-09-14 11:35:00,13.7,13.71,13.68,13.68,28400.0,9.0338,9.0404,9.0206,9.0206,28400.0
2009-09-14 11:40:00,13.68,13.68,13.65,13.67,37600.0,9.0206,9.0206,9.0008,9.014,37600.0
2009-09-14 11:45:00,13.67,13.68,13.65,13.65,42600.0,9.014,9.0206,9.0008,9.0008,42600.0
2009-09-14 11:50:00,13.65,13.65,13.63,13.63,49400.0,9.0008,9.0008,8.9876,8.9876,49400.0
2009-09-14 11:55:00,13.64,13.64,13.62,13.62,37600.0,8.9942,8.9942,8.9811,8.9811,37600.0
2009-09-14 12:00:00,13.62,13.65,13.62,13.63,63800.0,8.9811,9.0008,8.9811,8.9876,63800.0
2009-09-14 12:05:00,13.63,13.65,13.63,13.65,27000.0,8.9876,9.0008,8.9876,9.0008,27000.0
2009-09-14 12:10:00,13.64,13.65,13.64,13.65,38400.0,8.9942,9.0008,8.9942,9.0008,38400.0
2009-09-14 12:15:00,13.65,13.66,13.65,13.65,52400.0,9.0008,9.0074,9.0008,9.0008,52400.0
2009-09-14 12:20:00,13.65,13.67,13.65,13.66,26400.0,9.0008,9.014,9.0008,9.0074,26400.0
2009-09-14 12:25:00,13.65,13.67,13.65,13.65,32600.0,9.0008,9.014,9.0008,9.0008,32600.0
2009-09-14 12:30:00,13.65,13.65,13.65,13.65,18200.0,9.0008,9.0008,9.0008,9.0008,18200.0
2009-09-14 12:35:00,13.65,13.66,13.64,13.65,67800.0,9.0008,9.0074,8.9942,9.0008,67800.0
2009-09-14 12:40:00,13.65,13.65,13.65,13.65,7800.0,9.0008,9.0008,9.0008,9.0008,7800.0
2009-09-14 12:45:00,13.65,13.65,13.63,13.63,25400.0,9.0008,9.0008,8.9876,8.9876,25400.0
2009-09-14 12:50:00,13.63,13.63,13.62,13.63,62000.0,8.9876,8.9876,8.9811,8.9876,62000.0
2009-09-14 12:55:00,13.63,13.63,13.63,13.63,18400.0,8.9876,8.9876,8.9876,8.9876,18400.0
2009-09-14 13:00:00,13.63,13.63,13.61,13.61,18600.0,8.9876,8.9876,8.9745,8.9745,18600.0
2009-09-14 13:05:00,13.61,13.61,13.59,13.6,21200.0,8.9745,8.9745,8.9613,8.9679,21200.0
2009-09-14 13:10:00,13.59,13.6,13.59,13.6,21200.0,8.9613,8.9679,8.9613,8.9679,21200.0
2009-09-14 13:15:00,13.6,13.61,13.59,13.59,42600.0,8.9679,8.9745,8.9613,8.9613,42600.0
2009-09-14 13:20:00,13.6,13.6,13.59,13.6,51000.0,8.9679,8.9679,8.9613,8.9679,51000.0
2009-09-14 13:25:00,13.6,13.62,13.6,13.61,12400.0,8.9679,8.9811,8.9679,8.9745,12400.0
2009-09-14 13:30:00,13.62,13.63,13.61,13.63,20200.0,8.9811,8.9876,8.9745,8.9876,20200.0
2009-09-14 13:35:00,13.63,13.66,13.63,13.65,40800.0,8.9876,9.0074,8.9876,9.0008,40800.0
2009-09-14 13:40:00,13.65,13.66,13.65,13.65,30200.0,9.0008,9.0074,9.0008,9.0008,30200.0
2009-09-14 13:45:00,13.64,13.64,13.63,13.63,15800.0,8.9942,8.9942,8.9876,8.9876,15800.0
2009-09-14 13:50:00,13.63,13.65,13.62,13.63,53800.0,8.9876,9.0008,8.9811,8.9876,53800.0
2009-09-14 13:55:00,13.63,13.64,13.63,13.64,38400.0,8.9876,8.9942,8.9876,8.9942,38400.0
2009-09-14 14:00:00,13.64,13.64,13.63,13.64,18200.0,8.9942,8.9942,8.9876,8.9942,18200.0
2009-09-14 14:05:00,13.63,13.65,13.63,13.63,25000.0,8.9876,9.0008,8.9876,8.9876,25000.0
2009-09-14 14:10:00,13.64,13.65,13.63,13.65,45800.0,8.9942,9.0008,8.9876,9.0008,45800.0
2009-09-14 14:15:00,13.65,13.65,13.64,13.65,11600.0,9.0008,9.0008,8.9942,9.0008,11600.0
2009-09-14 14:20:00,13.65,13.65,13.63,13.63,22800.0,9.0008,9.0008,8.9876,8.9876,22800.0
2009-09-14 14:25:00,13.63,13.68,13.63,13.67,77400.0,8.9876,9.0206,8.9876,9.014,77400.0
2009-09-14 14:30:00,13.67,13.68,13.67,13.68,30800.0,9.014,9.0206,9.014,9.0206,30800.0
2009-09-14 14:35:00,13.68,13.68,13.67,13.68,25800.0,9.0206,9.0206,9.014,9.0206,25800.0
2009-09-14 14:40:00,13.68,13.71,13.68,13.7,46600.0,9.0206,9.0404,9.0206,9.0338,46600.0
2009-09-14 14:45:00,13.7,13.71,13.69,13.69,60200.0,9.0338,9.0404,9.0272,9.0272,60200.0
2009-09-14 14:50:00,13.69,13.7,13.68,13.68,45000.0,9.0272,9.0338,9.0206,9.0206,45000.0
2009-09-14 14:55:00,13.68,13.71,13.67,13.7,57600.0,9.0206,9.0404,9.014,9.0338,57600.0
2009-09-14 15:00:00,13.69,13.7,13.68,13.69,26600.0,9.0272,9.0338,9.0206,9.0272,26600.0
2009-09-14 15:05:00,13.69,13.69,13.67,13.68,60600.0,9.0272,9.0272,9.014,9.0206,60600.0
2009-09-14 15:10:00,13.68,13.68,13.65,13.66,41000.0,9.0206,9.0206,9.0008,9.0074,41000.0
2009-09-14 15:15:00,13.66,13.67,13.66,13.66,31800.0,9.0074,9.014,9.0074,9.0074,31800.0
2009-09-14 15:20:00,13.66,13.67,13.65,13.65,61400.0,9.0074,9.014,9.0008,9.0008,61400.0
2009-09-14 15:25:00,13.65,13.65,13.65,13.65,33800.0,9.0008,9.0008,9.0008,9.0008,33800.0
2009-09-14 15:30:00,13.65,13.65,13.65,13.65,45000.0,9.0008,9.0008,9.0008,9.0008,45000.0
2009-09-14 15:35:00,13.65,13.65,13.65,13.65,36200.0,9.0008,9.0008,9.0008,9.0008,36200.0
2009-09-14 15:40:00,13.65,13.68,13.65,13.67,142000.0,9.0008,9.0206,9.0008,9.014,142000.0
2009-09-14 15:45:00,13.67,13.67,13.66,13.66,24000.0,9.014,9.014,9.0074,9.0074,24000.0
2009-09-14 15:50:00,13.66,13.69,13.66,13.68,127800.0,9.0074,9.0272,9.0074,9.0206,127800.0
2009-09-14 15:55:00,13.68,13.69,13.66,13.68,248400.0,9.0206,9.0272,9.0074,9.0206,248400.0
2009-09-15 09:30:00,13.6,13.72,13.6,13.72,45800.0,8.9679,9.047,8.9679,9.047,45800.0
2009-09-15 09:35:00,13.72,13.79,13.72,13.77,70600.0,9.047,9.0932,9.047,9.08,70600.0
2009-09-15 09:40:00,13.78,13.83,13.76,13.82,68600.0,9.0866,9.1195,9.0734,9.1129,68600.0
2009-09-15 09:45:00,13.83,13.84,13.79,13.79,83400.0,9.1195,9.1261,9.0932,9.0932,83400.0
2009-09-15 09:50:00,13.79,13.79,13.76,13.77,52000.0,9.0932,9.0932,9.0734,9.08,52000.0
2009-09-15 09:55:00,13.75,13.78,13.74,13.76,99400.0,9.0668,9.0866,9.0602,9.0734,99400.0
2009-09-15 10:00:00,13.76,13.77,13.67,13.71,81200.0,9.0734,9.08,9.014,9.0404,81200.0
2009-09-15 10:05:00,13.72,13.78,13.71,13.78,39400.0,9.047,9.0866,9.0404,9.0866,39400.0
2009-09-15 10:10:00,13.78,13.78,13.72,13.74,39200.0,9.0866,9.0866,9.047,9.0602,39200.0
2009-09-15 10:15:00,13.72,13.74,13.69,13.7,65600.0,9.047,9.0602,9.0272,9.0338,65600.0
2009-09-15 10:20:00,13.71,13.74,13.7,13.72,42000.0,9.0404,9.0602,9.0338,9.047,42000.0
2009-09-15 10:25:00,13.72,13.74,13.72,13.74,58200.0,9.047,9.0602,9.047,9.0602,58200.0
2009-09-15 10:30:00,13.74,13.76,13.74,13.75,23200.0,9.0602,9.0734,9.0602,9.0668,23200.0
2009-09-15 10:35:00,13.75,13.77,13.74,13.74,22400.0,9.0668,9.08,9.0602,9.0602,22400.0
2009-09-15 10:40:00,13.74,13.79,13.74,13.77,44400.0,9.0602,9.0932,9.0602,9.08,44400.0
2009-09-15 10:45:00,13.77,13.78,13.75,13.75,23800.0,9.08,9.0866,9.0668,9.0668,23800.0
2009-09-15 10:50:00,13.76,13.78,13.76,13.76,30400.0,9.0734,9.0866,9.0734,9.0734,30400.0
2009-09-15 10:55:00,13.76,13.79,13.74,13.78,30400.0,9.0734,9.0932,9.0602,9.0866,30400.0
2009-09-15 11:00:00,13.77,13.78,13.74,13.74,51000.0,9.08,9.0866,9.0602,9.0602,51000.0
2009-09-15 11:05:00,13.74,13.75,13.72,13.74,29600.0,9.0602,9.0668,9.047,9.0602,29600.0
2009-09-15 11:10:00,13.74,13.78,13.74,13.74,41400.0,9.0602,9.0866,9.0602,9.0602,41400.0
2009-09-15 11:15:00,13.74,13.74,13.7,13.72,32800.0,9.0602,9.0602,9.0338,9.047,32800.0
2009-09-15 11:20:00,13.72,13.75,13.72,13.74,41400.0,9.047,9.0668,9.047,9.0602,41400.0
2009-09-15 11:25:00,13.74,13.75,13.74,13.74,31600.0,9.0602,9.0668,9.0602,9.0602,31600.0
2009-09-15 11:30:00,13.74,13.76,13.72,13.72,47400.0,9.0602,9.0734,9.047,9.047,47400.0
2009-09-15 11:35:00,13.72,13.76,13.72,13.75,28800.0,9.047,9.0734,9.047,9.0668,28800.0
2009-09-15 11:40:00,13.76,13.76,13.76,13.76,10200.0,9.0734,9.0734,9.0734,9.0734,10200.0
2009-09-15 11:45:00,13.76,13.79,13.76,13.79,54600.0,9.0734,9.0932,9.0734,9.0932,54600.0
2009-09-15 11:50:00,13.78,13.79,13.75,13.75,39000.0,9.0866,9.0932,9.0668,9.0668,39000.0
2009-09-15 11:55:00,13.75,13.76,13.74,13.74,26000.0,9.0668,9.0734,9.0602,9.0602,26000.0
2009-09-15 12:00:00,13.75,13.75,13.72,13.73,17600.0,9.0668,9.0668,9.047,9.0536,17600.0
2009-09-15 12:05:00,13.74,13.75,13.73,13.75,15800.0,9.0602,9.0668,9.0536,9.0668,15800.0
2009-09-15 12:10:00,13.75,13.75,13.74,13.74,6400.0,9.0668,9.0668,9.0602,9.0602,6400.0
2009-09-15 12:15:00,13.75,13.76,13.74,13.74,27200.0,9.0668,9.0734,9.0602,9.0602,27200.0
2009-09-15 12:20:00,13.74,13.74,13.73,13.74,18200.0,9.0602,9.0602,9.0536,9.0602,18200.0
2009-09-15 12:25:00,13.74,13.74,13.74,13.74,3800.0,9.0602,9.0602,9.0602,9.0602,3800.0
2009-09-15 12:30:00,13.74,13.74,13.72,13.74,19800.0,9.0602,9.0602,9.047,9.0602,19800.0
2009-09-15 12:35:00,13.74,13.74,13.74,13.74,3600.0,9.0602,9.0602,9.0602,9.0602,3600.0
2009-09-15 12:40:00,13.74,13.75,13.74,13.74,8400.0,9.0602,9.0668,9.0602,9.0602,8400.0
2009-09-15 12:45:00,13.75,13.76,13.74,13.75,8600.0,9.0668,9.0734,9.0602,9.0668,8600.0
2009-09-15 12:50:00,13.75,13.77,13.75,13.76,11800.0,9.0668,9.08,9.0668,9.0734,11800.0
2009-09-15 12:55:00,13.76,13.76,13.74,13.75,17000.0,9.0734,9.0734,9.0602,9.0668,17000.0
2009-09-15 13:00:00,13.75,13.76,13.74,13.75,11000.0,9.0668,9.0734,9.0602,9.0668,11000.0
2009-09-15 13:05:00,13.76,13.76,13.75,13.76,4600.0,9.0734,9.0734,9.0668,9.0734,4600.0
2009-09-15 13:10:00,13.76,13.78,13.76,13.78,9000.0,9.0734,9.0866,9.0734,9.0866,9000.0
2009-09-15 13:15:00,13.77,13.78,13.75,13.75,21600.0,9.08,9.0866,9.0668,9.0668,21600.0
2009-09-15 13:20:00,13.75,13.76,13.74,13.76,54800.0,9.0668,9.0734,9.0602,9.0734,54800.0
2009-09-15 13:25:00,13.76,13.76,13.74,13.74,23000.0,9.0734,9.0734,9.0602,9.0602,23000.0
2009-09-15 13:30:00,13.74,13.76,13.74,13.76,6800.0,9.0602,9.0734,9.0602,9.0734,6800.0
2009-09-15 13:35:00,13.75,13.77,13.75,13.77,10000.0,9.0668,9.08,9.0668,9.08,10000.0
2009-09-15 13:40:00,13.76,13.77,13.74,13.74,16600.0,9.0734,9.08,9.0602,9.0602,16600.0
2009-09-15 13:45:00,13.74,13.74,13.74,13.74,2800.0,9.0602,9.0602,9.0602,9.0602,2800.0
2009-09-15 13:50:00,13.74,13.75,13.74,13.74,33200.0,9.0602,9.0668,9.0602,9.0602,33200.0
2009-09-15 13:55:00,13.74,13.77,13.74,13.76,16000.0,9.0602,9.08,9.0602,9.0734,16000.0
2009-09-15 14:00:00,13.76,13.76,13.73,13.73,13800.0,9.0734,9.0734,9.0536,9.0536,13800.0
2009-09-15 14:05:00,13.73,13.73,13.72,13.73,19000.0,9.0536,9.0536,9.047,9.0536,19000.0
2009-09-15 14:10:00,13.73,13.74,13.73,13.74,14800.0,9.0536,9.0602,9.0536,9.0602,14800.0
2009-09-15 14:15:00,13.74,13.74,13.73,13.74,37800.0,9.0602,9.0602,9.0536,9.0602,37800.0
2009-09-15 14:20:00,13.74,13.74,13.72,13.73,28000.0,9.0602,9.0602,9.047,9.0536,28000.0
2009-09-15 14:25:00,13.73,13.73,13.72,13.73,11000.0,9.0536,9.0536,9.047,9.0536,11000.0
2009-09-15 14:30:00,13.73,13.74,13.72,13.73,44400.0,9.0536,9.0602,9.047,9.0536,44400.0
2009-09-15 14:35:00,13.73,13.74,13.7,13.71,27000.0,9.0536,9.0602,9.0338,9.0404,27000.0
2009-09-15 14:40:00,13.71,13.71,13.71,13.71,5400.0,9.0404,9.0404,9.0404,9.0404,5400.0
2009-09-15 14:45:00,13.71,13.71,13.7,13.71,12800.0,9.0404,9.0404,9.0338,9.0404,12800.0
2009-09-15 14:50:00,13.71,13.72,13.71,13.71,24200.0,9.0404,9.047,9.0404,9.0404,24200.0
2009-09-15 14:55:00,13.71,13.72,13.7,13.7,24800.0,9.0404,9.047,9.0338,9.0338,24800.0
2009-09-15 15:00:00,13.7,13.71,13.69,13.69,22000.0,9.0338,9.0404,9.0272,9.0272,22000.0
2009-09-15 15:05:00,13.69,13.7,13.69,13.7,26000.0,9.0272,9.0338,9.0272,9.0338,26000.0
2009-09-15 15:10:00,13.7,13.72,13.69,13.72,30800.0,9.0338,9.047,9.0272,9.047,30800.0
2009-09-15 15:15:00,13.72,13.72,13.72,13.72,22600.0,9.047,9.047,9.047,9.047,22600.0
2009-09-15 15:20:00,13.72,13.74,13.72,13.74,115000.0,9.047,9.0602,9.047,9.0602,115000.0
2009-09-15 15:25:00,13.74,13.74,13.72,13.72,28800.0,9.0602,9.0602,9.047,9.047,28800.0
2009-09-15 15:30:00,13.73,13.73,13.7,13.72,56400.0,9.0536,9.0536,9.0338,9.047,56400.0
2009-09-15 15:35:00,13.71,13.72,13.71,13.72,19600.0,9.0404,9.047,9.0404,9.047,19600.0
2009-09-15 15:40:00,13.72,13.72,13.7,13.71,91400.0,9.047,9.047,9.0338,9.0404,91400.0
2009-09-15 15:45:00,13.71,13.71,13.69,13.7,1326000.0,9.0404,9.0404,9.0272,9.0338,1326000.0
2009-09-15 15:50:00,13.7,13.73,13.7,13.73,60600.0,9.0338,9.0536,9.0338,9.0536,60600.0
2009-09-15 15:55:00,13.73,13.74,13.72,13.74,201200.0,9.0536,9.0602,9.047,9.0602,201200.0
2009-09-16 09:30:00,13.71,13.78,13.62,13.64,91200.0,9.0404,9.0866,8.9811,8.9942,91200.0
2009-09-16 09:35:00,13.64,13.65,13.61,13.63,79400.0,8.9942,9.0008,8.9745,8.9876,79400.0
2009-09-16 09:40:00,13.63,13.67,13.58,13.6,148600.0,8.9876,9.014,8.9547,8.9679,148600.0
2009-09-16 09:45:00,13.6,13.62,13.57,13.6,84000.0,8.9679,8.9811,8.9481,8.9679,84000.0
2009-09-16 09:50:00,13.6,13.64,13.56,13.57,570600.0,8.9679,8.9942,8.9415,8.9481,570600.0
2009-09-16 09:55:00,13.57,13.63,13.56,13.59,52400.0,8.9481,8.9876,8.9415,8.9613,52400.0
2009-09-16 10:00:00,13.6,13.64,13.59,13.63,41000.0,8.9679,8.9942,8.9613,8.9876,41000.0
2009-09-16 10:05:00,13.63,13.65,13.63,13.65,30600.0,8.9876,9.0008,8.9876,9.0008,30600.0
2009-09-16 10:10:00,13.65,13.65,13.59,13.6,65400.0,9.0008,9.0008,8.9613,8.9679,65400.0
2009-09-16 10:15:00,13.6,13.6,13.57,13.58,78000.0,8.9679,8.9679,8.9481,8.9547,78000.0
2009-09-16 10:20:00,13.58,13.58,13.54,13.55,50800.0,8.9547,8.9547,8.9283,8.9349,50800.0
2009-09-16 10:25:00,13.54,13.55,13.51,13.54,54000.0,8.9283,8.9349,8.9085,8.9283,54000.0
2009-09-16 10:30:00,13.54,13.56,13.51,13.52,47400.0,8.9283,8.9415,8.9085,8.9151,47400.0
2009-09-16 10:35:00,13.53,13.56,13.53,13.56,22000.0,8.9217,8.9415,8.9217,8.9415,22000.0
2009-09-16 10:40:00,13.56,13.59,13.56,13.58,19800.0,8.9415,8.9613,8.9415,8.9547,19800.0
2009-09-16 10:45:00,13.59,13.59,13.56,13.56,14000.0,8.9613,8.9613,8.9415,8.9415,14000.0
2009-09-16 10:50:00,13.56,13.59,13.56,13.59,17600.0,8.9415,8.9613,8.9415,8.9613,17600.0
2009-09-16 10:55:00,13.59,13.6,13.59,13.6,20000.0,8.9613,8.9679,8.9613,8.9679,20000.0
2009-09-16 11:00:00,13.6,13.62,13.59,13.62,55000.0,8.9679,8.9811,8.9613,8.9811,55000.0
2009-09-16 11:05:00,13.62,13.65,13.62,13.62,367600.0,8.9811,9.0008,8.9811,8.9811,367600.0
2009-09-16 11:10:00,13.62,13.63,13.59,13.6,77000.0,8.9811,8.9876,8.9613,8.9679,77000.0
2009-09-16 11:15:00,13.6,13.6,13.56,13.57,61000.0,8.9679,8.9679,8.9415,8.9481,61000.0
2009-09-16 11:20:00,13.56,13.57,13.54,13.54,36000.0,8.9415,8.9481,8.9283,8.9283,36000.0
2009-09-16 11:25:00,13.54,13.54,13.52,13.52,16600.0,8.9283,8.9283,8.9151,8.9151,16600.0
2009-09-16 11:30:00,13.52,13.55,13.51,13.55,24600.0,8.9151,8.9349,8.9085,8.9349,24600.0
2009-09-16 11:35:00,13.55,13.55,13.52,13.53,41400.0,8.9349,8.9349,8.9151,8.9217,41400.0
2009-09-16 11:40:00,13.53,13.56,13.53,13.56,47400.0,8.9217,8.9415,8.9217,8.9415,47400.0
2009-09-16 11:45:00,13.56,13.58,13.56,13.58,33800.0,8.9415,8.9547,8.9415,8.9547,33800.0
2009-09-16 11:50:00,13.58,13.6,13.58,13.59,14600.0,8.9547,8.9679,8.9547,8.9613,14600.0
2009-09-16 11:55:00,13.59,13.6,13.59,13.6,11800.0,8.9613,8.9679,8.9613,8.9679,11800.0
2009-09-16 12:00:00,13.6,13.63,13.59,13.62,78000.0,8.9679,8.9876,8.9613,8.9811,78000.0
2009-09-16 12:05:00,13.62,13.67,13.62,13.66,44200.0,8.9811,9.014,8.9811,9.0074,44200.0
2009-09-16 12:10:00,13.66,13.69,13.65,13.68,45200.0,9.0074,9.0272,9.0008,9.0206,45200.0
2009-09-16 12:15:00,13.68,13.68,13.65,13.67,55400.0,9.0206,9.0206,9.0008,9.014,55400.0
2009-09-16 12:20:00,13.67,13.68,13.66,13.67,18400.0,9.014,9.0206,9.0074,9.014,18400.0
2009-09-16 12:25:00,13.67,13.69,13.67,13.68,26400.0,9.014,9.0272,9.014,9.0206,26400.0
2009-09-16 12:30:00,13.68,13.69,13.67,13.69,35400.0,9.0206,9.0272,9.014,9.0272,35400.0
2009-09-16 12:35:00,13.69,13.69,13.66,13.66,31200.0,9.0272,9.0272,9.0074,9.0074,31200.0
2009-09-16 12:40:00,13.66,13.67,13.65,13.67,3422200.0,9.0074,9.014,9.0008,9.014,3422200.0
2009-09-16 12:45:00,13.67,13.7,13.67,13.7,68000.0,9.014,9.0338,9.014,9.0338,68000.0
2009-09-16 12:50:00,13.7,13.7,13.68,13.68,26200.0,9.0338,9.0338,9.0206,9.0206,26200.0
2009-09-16 12:55:00,13.68,13.69,13.63,13.63,632800.0,9.0206,9.0272,8.9876,8.9876,632800.0
2009-09-16 13:00:00,13.64,13.67,13.64,13.67,633600.0,8.9942,9.014,8.9942,9.014,633600.0
2009-09-16 13:05:00,13.67,13.68,13.67,13.68,923200.0,9.014,9.0206,9.014,9.0206,923200.0
2009-09-16 13:10:00,13.68,13.68,13.67,13.68,25800.0,9.0206,9.0206,9.014,9.0206,25800.0
2009-09-16 13:15:00,13.68,13.7,13.68,13.7,17200.0,9.0206,9.0338,9.0206,9.0338,17200.0
2009-09-16 13:20:00,13.7,13.72,13.7,13.72,75000.0,9.0338,9.047,9.0338,9.047,75000.0
2009-09-16 13:25:00,13.72,13.72,13.68,13.71,179400.0,9.047,9.047,9.0206,9.0404,179400.0
2009-09-16 13:30:00,13.71,13.71,13.69,13.7,35400.0,9.0404,9.0404,9.0272,9.0338,35400.0
2009-09-16 13:35:00,13.69,13.7,13.67,13.69,163600.0,9.0272,9.0338,9.014,9.0272,163600.0
2009-09-16 13:40:00,13.68,13.7,13.68,13.69,20800.0,9.0206,9.0338,9.0206,9.0272,20800.0
2009-09-16 13:45:00,13.69,13.7,13.69,13.69,431000.0,9.0272,9.0338,9.0272,9.0272,431000.0
2009-09-16 13:50:00,13.69,13.7,13.68,13.68,19000.0,9.0272,9.0338,9.0206,9.0206,19000.0
2009-09-16 13:55:00,13.68,13.69,13.68,13.69,30000.0,9.0206,9.0272,9.0206,9.0272,30000.0
2009-09-16 14:00:00,13.69,13.71,13.69,13.71,49600.0,9.0272,9.0404,9.0272,9.0404,49600.0
2009-09-16 14:05:00,13.72,13.72,13.7,13.71,23200.0,9.047,9.047,9.0338,9.0404,23200.0
2009-09-16 14:10:00,13.7,13.72,13.7,13.72,318200.0,9.0338,9.047,9.0338,9.047,318200.0
2009-09-16 14:15:00,13.72,13.72,13.72,13.72,28200.0,9.047,9.047,9.047,9.047,28200.0
2009-09-16 14:20:00,13.72,13.72,13.72,13.72,7000.0,9.047,9.047,9.047,9.047,7000.0
2009-09-16 14:25:00,13.72,13.72,13.7,13.71,64000.0,9.047,9.047,9.0338,9.0404,64000.0
2009-09-16 14:30:00,13.71,13.71,13.69,13.7,120800.0,9.0404,9.0404,9.0272,9.0338,120800.0
2009-09-16 14:35:00,13.69,13.7,13.69,13.69,298800.0,9.0272,9.0338,9.0272,9.0272,298800.0
2009-09-16 14:40:00,13.69,13.69,13.67,13.68,54400.0,9.0272,9.0272,9.014,9.0206,54400.0
2009-09-16 14:45:00,13.68,13.68,13.65,13.66,58400.0,9.0206,9.0206,9.0008,9.0074,58400.0
2009-09-16 14:50:00,13.66,13.67,13.65,13.66,41400.0,9.0074,9.014,9.0008,9.0074,41400.0
2009-09-16 14:55:00,13.66,13.66,13.64,13.64,31800.0,9.0074,9.0074,8.9942,8.9942,31800.0
2009-09-16 15:00:00,13.65,13.65,13.63,13.65,89000.0,9.0008,9.0008,8.9876,9.0008,89000.0
2009-09-16 15:05:00,13.65,13.65,13.63,13.63,52000.0,9.0008,9.0008,8.9876,8.9876,52000.0
2009-09-16 15:10:00,13.63,13.63,13.61,13.62,82200.0,8.9876,8.9876,8.9745,8.9811,82200.0
2009-09-16 15:15:00,13.63,13.63,13.61,13.61,58200.0,8.9876,8.9876,8.9745,8.9745,58200.0
2009-09-16 15:20:00,13.62,13.65,13.61,13.65,57600.0,8.9811,9.0008,8.9745,9.0008,57600.0
2009-09-16 15:25:00,13.65,13.65,13.63,13.65,63800.0,9.0008,9.0008,8.9876,9.0008,63800.0
2009-09-16 15:30:00,13.65,13.67,13.63,13.65,66200.0,9.0008,9.014,8.9876,9.0008,66200.0
2009-09-16 15:35:00,13.65,13.65,13.64,13.65,20200.0,9.0008,9.0008,8.9942,9.0008,20200.0
2009-09-16 15:40:00,13.64,13.67,13.64,13.67,65200.0,8.9942,9.014,8.9942,9.014,65200.0
2009-09-16 15:45:00,13.67,13.69,13.67,13.68,46200.0,9.014,9.0272,9.014,9.0206,46200.0
2009-09-16 15:50:00,13.68,13.69,13.67,13.67,105200.0,9.0206,9.0272,9.014,9.014,105200.0
2009-09-16 15:55:00,13.67,13.7,13.67,13.7,503000.0,9.014,9.0338,9.014,9.0338,503000.0
2009-09-17 09:30:00,13.6,13.74,13.59,13.68,77200.0,8.9679,9.0602,8.9613,9.0206,77200.0
2009-09-17 09:35:00,13.69,13.75,13.66,13.72,55800.0,9.0272,9.0668,9.0074,9.047,55800.0
2009-09-17 09:40:00,13.72,13.73,13.63,13.65,47000.0,9.047,9.0536,8.9876,9.0008,47000.0
2009-09-17 09:45:00,13.65,13.71,13.65,13.69,38200.0,9.0008,9.0404,9.0008,9.0272,38200.0
2009-09-17 09:50:00,13.69,13.74,13.67,13.74,72200.0,9.0272,9.0602,9.014,9.0602,72200.0
2009-09-17 09:55:00,13.74,13.74,13.7,13.7,24400.0,9.0602,9.0602,9.0338,9.0338,24400.0
2009-09-17 10:00:00,13.72,13.74,13.67,13.69,55000.0,9.047,9.0602,9.014,9.0272,55000.0
2009-09-17 10:05:00,13.69,13.73,13.68,13.72,51400.0,9.0272,9.0536,9.0206,9.047,51400.0
2009-09-17 10:10:00,13.74,13.74,13.71,13.72,65400.0,9.0602,9.0602,9.0404,9.047,65400.0
2009-09-17 10:15:00,13.72,13.74,13.67,13.68,89600.0,9.047,9.0602,9.014,9.0206,89600.0
2009-09-17 10:20:00,13.67,13.69,13.63,13.64,84400.0,9.014,9.0272,8.9876,8.9942,84400.0
2009-09-17 10:25:00,13.65,13.65,13.6,13.6,62200.0,9.0008,9.0008,8.9679,8.9679,62200.0
2009-09-17 10:30:00,13.6,13.61,13.56,13.59,86000.0,8.9679,8.9745,8.9415,8.9613,86000.0
2009-09-17 10:35:00,13.59,13.63,13.59,13.63,65200.0,8.9613,8.9876,8.9613,8.9876,65200.0
2009-09-17 10:40:00,13.62,13.63,13.59,13.59,16800.0,8.9811,8.9876,8.9613,8.9613,16800.0
2009-09-17 10:45:00,13.59,13.6,13.58,13.6,26200.0,8.9613,8.9679,8.9547,8.9679,26200.0
2009-09-17 10:50:00,13.59,13.62,13.59,13.61,29400.0,8.9613,8.9811,8.9613,8.9745,29400.0
2009-09-17 10:55:00,13.61,13.63,13.6,13.62,20600.0,8.9745,8.9876,8.9679,8.9811,20600.0
2009-09-17 11:00:00,13.62,13.63,13.61,13.62,105800.0,8.9811,8.9876,8.9745,8.9811,105800.0
2009-09-17 11:05:00,13.62,13.63,13.62,13.63,54600.0,8.9811,8.9876,8.9811,8.9876,54600.0
2009-09-17 11:10:00,13.63,13.63,13.63,13.63,34400.0,8.9876,8.9876,8.9876,8.9876,34400.0
2009-09-17 11:15:00,13.63,13.67,13.63,13.67,15800.0,8.9876,9.014,8.9876,9.014,15800.0
2009-09-17 11:20:00,13.67,13.67,13.66,13.66,10800.0,9.014,9.014,9.0074,9.0074,10800.0
2009-09-17 11:25:00,13.66,13.68,13.66,13.68,32600.0,9.0074,9.0206,9.0074,9.0206,32600.0
2009-09-17 11:30:00,13.68,13.68,13.63,13.63,124600.0,9.0206,9.0206,8.9876,8.9876,124600.0
2009-09-17 11:35:00,13.63,13.63,13.61,13.61,24400.0,8.9876,8.9876,8.9745,8.9745,24400.0
2009-09-17 11:40:00,13.61,13.62,13.6,13.61,25200.0,8.9745,8.9811,8.9679,8.9745,25200.0
2009-09-17 11:45:00,13.62,13.63,13.61,13.62,13600.0,8.9811,8.9876,8.9745,8.9811,13600.0
2009-09-17 11:50:00,13.62,13.62,13.56,13.56,33000.0,8.9811,8.9811,8.9415,8.9415,33000.0
2009-09-17 11:55:00,13.56,13.59,13.56,13.58,18600.0,8.9415,8.9613,8.9415,8.9547,18600.0
2009-09-17 12:00:00,13.58,13.59,13.58,13.58,15800.0,8.9547,8.9613,8.9547,8.9547,15800.0
2009-09-17 12:05:00,13.58,13.6,13.57,13.58,26200.0,8.9547,8.9679,8.9481,8.9547,26200.0
2009-09-17 12:10:00,13.58,13.58,13.52,13.52,74800.0,8.9547,8.9547,8.9151,8.9151,74800.0
2009-09-17 12:15:00,13.53,13.53,13.51,13.51,50800.0,8.9217,8.9217,8.9085,8.9085,50800.0
2009-09-17 12:20:00,13.5,13.52,13.5,13.52,18800.0,8.9019,8.9151,8.9019,8.9151,18800.0
2009-09-17 12:25:00,13.52,13.56,13.52,13.56,22800.0,8.9151,8.9415,8.9151,8.9415,22800.0
2009-09-17 12:30:00,13.56,13.58,13.56,13.56,40000.0,8.9415,8.9547,8.9415,8.9415,40000.0
2009-09-17 12:35:00,13.56,13.56,13.55,13.56,29800.0,8.9415,8.9415,8.9349,8.9415,29800.0
2009-09-17 12:40:00,13.56,13.56,13.52,13.52,16800.0,8.9415,8.9415,8.9151,8.9151,16800.0
2009-09-17 12:45:00,13.51,13.51,13.49,13.49,47000.0,8.9085,8.9085,8.8953,8.8953,47000.0
2009-09-17 12:50:00,13.49,13.51,13.49,13.51,24200.0,8.8953,8.9085,8.8953,8.9085,24200.0
2009-09-17 12:55:00,13.51,13.51,13.49,13.49,18600.0,8.9085,8.9085,8.8953,8.8953,18600.0
2009-09-17 13:00:00,13.49,13.51,13.49,13.51,18800.0,8.8953,8.9085,8.8953,8.9085,18800.0
2009-09-17 13:05:00,13.51,13.53,13.51,13.53,74600.0,8.9085,8.9217,8.9085,8.9217,74600.0
2009-09-17 13:10:00,13.53,13.55,13.53,13.53,33000.0,8.9217,8.9349,8.9217,8.9217,33000.0
2009-09-17 13:15:00,13.53,13.53,13.51,13.52,34000.0,8.9217,8.9217,8.9085,8.9151,34000.0
2009-09-17 13:20:00,13.51,13.53,13.51,13.52,216600.0,8.9085,8.9217,8.9085,8.9151,216600.0
2009-09-17 13:25:00,13.52,13.52,13.49,13.51,37600.0,8.9151,8.9151,8.8953,8.9085,37600.0
2009-09-17 13:30:00,13.51,13.51,13.49,13.5,18600.0,8.9085,8.9085,8.8953,8.9019,18600.0
2009-09-17 13:35:00,13.51,13.51,13.49,13.49,26000.0,8.9085,8.9085,8.8953,8.8953,26000.0
2009-09-17 13:40:00,13.49,13.52,13.49,13.51,57800.0,8.8953,8.9151,8.8953,8.9085,57800.0
2009-09-17 13:45:00,13.51,13.51,13.51,13.51,41600.0,8.9085,8.9085,8.9085,8.9085,41600.0
2009-09-17 13:50:00,13.51,13.53,13.51,13.52,55000.0,8.9085,8.9217,8.9085,8.9151,55000.0
2009-09-17 13:55:00,13.52,13.52,13.49,13.5,142200.0,8.9151,8.9151,8.8953,8.9019,142200.0
2009-09-17 14:00:00,13.49,13.51,13.49,13.51,121600.0,8.8953,8.9085,8.8953,8.9085,121600.0
2009-09-17 14:05:00,13.51,13.52,13.5,13.5,30600.0,8.9085,8.9151,8.9019,8.9019,30600.0
2009-09-17 14:10:00,13.5,13.53,13.5,13.51,63000.0,8.9019,8.9217,8.9019,8.9085,63000.0
2009-09-17 14:15:00,13.51,13.51,13.5,13.51,44000.0,8.9085,8.9085,8.9019,8.9085,44000.0
2009-09-17 14:20:00,13.51,13.52,13.51,13.51,21000.0,8.9085,8.9151,8.9085,8.9085,21000.0
2009-09-17 14:25:00,13.51,13.53,13.51,13.53,36800.0,8.9085,8.9217,8.9085,8.9217,36800.0
2009-09-17 14:30:00,13.53,13.54,13.51,13.51,27000.0,8.9217,8.9283,8.9085,8.9085,27000.0
2009-09-17 14:35:00,13.51,13.52,13.5,13.5,29600.0,8.9085,8.9151,8.9019,8.9019,29600.0
2009-09-17 14:40:00,13.5,13.52,13.5,13.52,14200.0,8.9019,8.9151,8.9019,8.9151,14200.0
2009-09-17 14:45:00,13.52,13.52,13.5,13.52,44800.0,8.9151,8.9151,8.9019,8.9151,44800.0
2009-09-17 14:50:00,13.52,13.53,13.51,13.52,38400.0,8.9151,8.9217,8.9085,8.9151,38400.0
2009-09-17 14:55:00,13.52,13.52,13.52,13.52,20400.0,8.9151,8.9151,8.9151,8.9151,20400.0
2009-09-17 15:00:00,13.52,13.52,13.5,13.51,42600.0,8.9151,8.9151,8.9019,8.9085,42600.0
2009-09-17 15:05:00,13.51,13.52,13.51,13.51,17400.0,8.9085,8.9151,8.9085,8.9085,17400.0
2009-09-17 15:10:00,13.51,13.51,13.49,13.5,126000.0,8.9085,8.9085,8.8953,8.9019,126000.0
2009-09-17 15:15:00,13.5,13.51,13.49,13.51,35000.0,8.9019,8.9085,8.8953,8.9085,35000.0
2009-09-17 15:20:00,13.51,13.53,13.51,13.52,53000.0,8.9085,8.9217,8.9085,8.9151,53000.0
2009-09-17 15:25:00,13.52,13.54,13.52,13.54,95600.0,8.9151,8.9283,8.9151,8.9283,95600.0
2009-09-17 15:30:00,13.53,13.55,13.53,13.53,134200.0,8.9217,8.9349,8.9217,8.9217,134200.0
2009-09-17 15:35:00,13.53,13.54,13.52,13.53,104000.0,8.9217,8.9283,8.9151,8.9217,104000.0
2009-09-17 15:40:00,13.54,13.54,13.51,13.52,56400.0,8.9283,8.9283,8.9085,8.9151,56400.0
2009-09-17 15:45:00,13.53,13.53,13.5,13.5,38600.0,8.9217,8.9217,8.9019,8.9019,38600.0
2009-09-17 15:50:00,13.51,13.51,13.49,13.5,53200.0,8.9085,8.9085,8.8953,8.9019,53200.0
2009-09-17 15:55:00,13.49,13.52,13.49,13.52,156000.0,8.8953,8.9151,8.8953,8.9151,156000.0
2009-09-18 09:30:00,13.5,13.67,13.49,13.65,879200.0,8.9019,9.014,8.8953,9.0008,879200.0
2009-09-18 09:35:00,13.66,13.66,13.6,13.61,95000.0,9.0074,9.0074,8.9679,8.9745,95000.0
2009-09-18 09:40:00,13.6,13.63,13.58,13.61,95000.0,8.9679,8.9876,8.9547,8.9745,95000.0
2009-09-18 09:45:00,13.61,13.63,13.58,13.61,68600.0,8.9745,8.9876,8.9547,8.9745,68600.0
2009-09-18 09:50:00,13.61,13.61,13.54,13.57,56000.0,8.9745,8.9745,8.9283,8.9481,56000.0
2009-09-18 09:55:00,13.57,13.58,13.53,13.56,51400.0,8.9481,8.9547,8.9217,8.9415,51400.0
2009-09-18 10:00:00,13.56,13.58,13.52,13.52,23400.0,8.9415,8.9547,8.9151,8.9151,23400.0
2009-09-18 10:05:00,13.52,13.52,13.47,13.49,26600.0,8.9151,8.9151,8.8821,8.8953,26600.0
2009-09-18 10:10:00,13.49,13.51,13.49,13.49,19800.0,8.8953,8.9085,8.8953,8.8953,19800.0
2009-09-18 10:15:00,13.49,13.53,13.49,13.5,19000.0,8.8953,8.9217,8.8953,8.9019,19000.0
2009-09-18 10:20:00,13.51,13.51,13.49,13.5,141400.0,8.9085,8.9085,8.8953,8.9019,141400.0
2009-09-18 10:25:00,13.51,13.51,13.48,13.5,557800.0,8.9085,8.9085,8.8887,8.9019,557800.0
2009-09-18 10:30:00,13.5,13.54,13.49,13.54,74000.0,8.9019,8.9283,8.8953,8.9283,74000.0
2009-09-18 10:35:00,13.54,13.55,13.53,13.54,35200.0,8.9283,8.9349,8.9217,8.9283,35200.0
2009-09-18 10:40:00,13.54,13.55,13.53,13.55,29000.0,8.9283,8.9349,8.9217,8.9349,29000.0
2009-09-18 10:45:00,13.55,13.55,13.5,13.52,240400.0,8.9349,8.9349,8.9019,8.9151,240400.0
2009-09-18 10:50:00,13.52,13.52,13.51,13.52,22000.0,8.9151,8.9151,8.9085,8.9151,22000.0
2009-09-18 10:55:00,13.52,13.54,13.5,13.5,71200.0,8.9151,8.9283,8.9019,8.9019,71200.0
2009-09-18 11:00:00,13.5,13.52,13.5,13.5,83600.0,8.9019,8.9151,8.9019,8.9019,83600.0
2009-09-18 11:05:00,13.51,13.53,13.5,13.52,25800.0,8.9085,8.9217,8.9019,8.9151,25800.0
2009-09-18 11:10:00,13.52,13.56,13.52,13.54,26000.0,8.9151,8.9415,8.9151,8.9283,26000.0
2009-09-18 11:15:00,13.54,13.56,13.53,13.55,68600.0,8.9283,8.9415,8.9217,8.9349,68600.0
2009-09-18 11:20:00,13.55,13.56,13.53,13.54,37800.0,8.9349,8.9415,8.9217,8.9283,37800.0
2009-09-18 11:25:00,13.54,13.58,13.54,13.58,33400.0,8.9283,8.9547,8.9283,8.9547,33400.0
2009-09-18 11:30:00,13.58,13.58,13.56,13.56,43800.0,8.9547,8.9547,8.9415,8.9415,43800.0
2009-09-18 11:35:00,13.56,13.56,13.56,13.56,12400.0,8.9415,8.9415,8.9415,8.9415,12400.0
2009-09-18 11:40:00,13.56,13.59,13.55,13.55,29600.0,8.9415,8.9613,8.9349,8.9349,29600.0
2009-09-18 11:45:00,13.55,13.55,13.53,13.54,9800.0,8.9349,8.9349,8.9217,8.9283,9800.0
2009-09-18 11:50:00,13.54,13.54,13.52,13.52,9800.0,8.9283,8.9283,8.9151,8.9151,9800.0
2009-09-18 11:55:00,13.53,13.54,13.51,13.51,21600.0,8.9217,8.9283,8.9085,8.9085,21600.0
2009-09-18 12:00:00,13.51,13.51,13.48,13.49,25000.0,8.9085,8.9085,8.8887,8.8953,25000.0
2009-09-18 12:05:00,13.49,13.49,13.47,13.47,34400.0,8.8953,8.8953,8.8821,8.8821,34400.0
2009-09-18 12:10:00,13.47,13.49,13.46,13.47,47800.0,8.8821,8.8953,8.8755,8.8821,47800.0
2009-09-18 12:15:00,13.47,13.49,13.47,13.48,16000.0,8.8821,8.8953,8.8821,8.8887,16000.0
2009-09-18 12:20:00,13.48,13.48,13.47,13.48,4800.0,8.8887,8.8887,8.8821,8.8887,4800.0
2009-09-18 12:25:00,13.47,13.48,13.47,13.48,16800.0,8.8821,8.8887,8.8821,8.8887,16800.0
2009-09-18 12:30:00,13.47,13.49,13.47,13.49,14200.0,8.8821,8.8953,8.8821,8.8953,14200.0
2009-09-18 12:35:00,13.49,13.49,13.49,13.49,11600.0,8.8953,8.8953,8.8953,8.8953,11600.0
2009-09-18 12:40:00,13.49,13.52,13.49,13.51,24000.0,8.8953,8.9151,8.8953,8.9085,24000.0
2009-09-18 12:45:00,13.51,13.52,13.5,13.5,8400.0,8.9085,8.9151,8.9019,8.9019,8400.0
2009-09-18 12:50:00,13.5,13.52,13.5,13.52,16600.0,8.9019,8.9151,8.9019,8.9151,16600.0
2009-09-18 12:55:00,13.52,13.54,13.51,13.54,18800.0,8.9151,8.9283,8.9085,8.9283,18800.0
2009-09-18 13:00:00,13.54,13.55,13.54,13.55,13800.0,8.9283,8.9349,8.9283,8.9349,13800.0
2009-09-18 13:05:00,13.55,13.56,13.55,13.56,9800.0,8.9349,8.9415,8.9349,8.9415,9800.0
2009-09-18 13:10:00,13.56,13.56,13.55,13.56,8200.0,8.9415,8.9415,8.9349,8.9415,8200.0
2009-09-18 13:15:00,13.56,13.56,13.54,13.55,35200.0,8.9415,8.9415,8.9283,8.9349,35200.0
2009-09-18 13:20:00,13.55,13.56,13.55,13.56,11800.0,8.9349,8.9415,8.9349,8.9415,11800.0
2009-09-18 13:25:00,13.56,13.58,13.56,13.58,11600.0,8.9415,8.9547,8.9415,8.9547,11600.0
2009-09-18 13:30:00,13.58,13.58,13.57,13.58,17200.0,8.9547,8.9547,8.9481,8.9547,17200.0
2009-09-18 13:35:00,13.58,13.58,13.58,13.58,7200.0,8.9547,8.9547,8.9547,8.9547,7200.0
2009-09-18 13:40:00,13.58,13.58,13.58,13.58,9400.0,8.9547,8.9547,8.9547,8.9547,9400.0
2009-09-18 13:45:00,13.58,13.61,13.58,13.61,29600.0,8.9547,8.9745,8.9547,8.9745,29600.0
2009-09-18 13:50:00,13.61,13.61,13.6,13.6,5800.0,8.9745,8.9745,8.9679,8.9679,5800.0
2009-09-18 13:55:00,13.6,13.61,13.6,13.6,11400.0,8.9679,8.9745,8.9679,8.9679,11400.0
2009-09-18 14:00:00,13.61,13.61,13.6,13.6,9800.0,8.9745,8.9745,8.9679,8.9679,9800.0
2009-09-18 14:05:00,13.6,13.61,13.6,13.61,13400.0,8.9679,8.9745,8.9679,8.9745,13400.0
2009-09-18 14:10:00,13.61,13.62,13.6,13.62,28600.0,8.9745,8.9811,8.9679,8.9811,28600.0
2009-09-18 14:15:00,13.62,13.62,13.6,13.6,54000.0,8.9811,8.9811,8.9679,8.9679,54000.0
2009-09-18 14:20:00,13.61,13.62,13.6,13.61,31200.0,8.9745,8.9811,8.9679,8.9745,31200.0
2009-09-18 14:25:00,13.61,13.62,13.6,13.6,13800.0,8.9745,8.9811,8.9679,8.9679,13800.0
2009-09-18 14:30:00,13.6,13.6,13.57,13.58,20200.0,8.9679,8.9679,8.9481,8.9547,20200.0
2009-09-18 14:35:00,13.58,13.6,13.58,13.6,21600.0,8.9547,8.9679,8.9547,8.9679,21600.0
2009-09-18 14:40:00,13.6,13.6,13.59,13.6,17800.0,8.9679,8.9679,8.9613,8.9679,17800.0
2009-09-18 14:45:00,13.6,13.6,13.59,13.6,8000.0,8.9679,8.9679,8.9613,8.9679,8000.0
2009-09-18 14:50:00,13.6,13.61,13.6,13.61,12000.0,8.9679,8.9745,8.9679,8.9745,12000.0
2009-09-18 14:55:00,13.6,13.61,13.59,13.59,11000.0,8.9679,8.9745,8.9613,8.9613,11000.0
2009-09-18 15:00:00,13.59,13.61,13.59,13.61,30200.0,8.9613,8.9745,8.9613,8.9745,30200.0
2009-09-18 15:05:00,13.61,13.61,13.59,13.59,33800.0,8.9745,8.9745,8.9613,8.9613,33800.0
2009-09-18 15:10:00,13.58,13.59,13.58,13.59,28800.0,8.9547,8.9613,8.9547,8.9613,28800.0
2009-09-18 15:15:00,13.59,13.59,13.58,13.58,24800.0,8.9613,8.9613,8.9547,8.9547,24800.0
2009-09-18 15:20:00,13.58,13.59,13.58,13.59,27200.0,8.9547,8.9613,8.9547,8.9613,27200.0
2009-09-18 15:25:00,13.59,13.6,13.57,13.58,40200.0,8.9613,8.9679,8.9481,8.9547,40200.0
2009-09-18 15:30:00,13.58,13.58,13.56,13.58,41000.0,8.9547,8.9547,8.9415,8.9547,41000.0
2009-09-18 15:35:00,13.58,13.6,13.58,13.59,34600.0,8.9547,8.9679,8.9547,8.9613,34600.0
2009-09-18 15:40:00,13.58,13.58,13.56,13.56,74000.0,8.9547,8.9547,8.9415,8.9415,74000.0
2009-09-18 15:45:00,13.56,13.56,13.56,13.56,51600.0,8.9415,8.9415,8.9415,8.9415,51600.0
2009-09-18 15:50:00,13.56,13.58,13.54,13.54,132000.0,8.9415,8.9547,8.9283,8.9283,132000.0
2009-09-18 15:55:00,13.54,13.56,13.53,13.56,169000.0,8.9283,8.9415,8.9217,8.9415,169000.0
2009-09-21 09:30:00,13.59,13.59,13.51,13.54,103800.0,8.9613,8.9613,8.9085,8.9283,103800.0
2009-09-21 09:35:00,13.52,13.55,13.48,13.5,114400.0,8.9151,8.9349,8.8887,8.9019,114400.0
2009-09-21 09:40:00,13.51,13.63,13.51,13.6,72200.0,8.9085,8.9876,8.9085,8.9679,72200.0
2009-09-21 09:45:00,13.61,13.62,13.57,13.58,74200.0,8.9745,8.9811,8.9481,8.9547,74200.0
2009-09-21 09:50:00,13.58,13.6,13.56,13.57,67600.0,8.9547,8.9679,8.9415,8.9481,67600.0
2009-09-21 09:55:00,13.56,13.57,13.51,13.55,65200.0,8.9415,8.9481,8.9085,8.9349,65200.0
2009-09-21 10:00:00,13.54,13.56,13.51,13.56,102000.0,8.9283,8.9415,8.9085,8.9415,102000.0
2009-09-21 10:05:00,13.56,13.57,13.54,13.55,99000.0,8.9415,8.9481,8.9283,8.9349,99000.0
2009-09-21 10:10:00,13.55,13.56,13.53,13.53,75200.0,8.9349,8.9415,8.9217,8.9217,75200.0
2009-09-21 10:15:00,13.54,13.56,13.52,13.52,78200.0,8.9283,8.9415,8.9151,8.9151,78200.0
2009-09-21 10:20:00,13.53,13.56,13.52,13.56,50400.0,8.9217,8.9415,8.9151,8.9415,50400.0
2009-09-21 10:25:00,13.56,13.56,13.52,13.52,22000.0,8.9415,8.9415,8.9151,8.9151,22000.0
2009-09-21 10:30:00,13.52,13.54,13.51,13.52,34800.0,8.9151,8.9283,8.9085,8.9151,34800.0
2009-09-21 10:35:00,13.51,13.54,13.51,13.52,27000.0,8.9085,8.9283,8.9085,8.9151,27000.0
2009-09-21 10:40:00,13.52,13.54,13.51,13.53,52200.0,8.9151,8.9283,8.9085,8.9217,52200.0
2009-09-21 10:45:00,13.52,13.54,13.52,13.53,35400.0,8.9151,8.9283,8.9151,8.9217,35400.0
2009-09-21 10:50:00,13.53,13.55,13.53,13.55,21800.0,8.9217,8.9349,8.9217,8.9349,21800.0
2009-09-21 10:55:00,13.54,13.56,13.54,13.55,20800.0,8.9283,8.9415,8.9283,8.9349,20800.0
2009-09-21 11:00:00,13.55,13.56,13.54,13.56,32600.0,8.9349,8.9415,8.9283,8.9415,32600.0
2009-09-21 11:05:00,13.56,13.62,13.55,13.62,29600.0,8.9415,8.9811,8.9349,8.9811,29600.0
2009-09-21 11:10:00,13.62,13.63,13.6,13.61,40000.0,8.9811,8.9876,8.9679,8.9745,40000.0
2009-09-21 11:15:00,13.61,13.65,13.6,13.63,31800.0,8.9745,9.0008,8.9679,8.9876,31800.0
2009-09-21 11:20:00,13.63,13.65,13.62,13.65,61200.0,8.9876,9.0008,8.9811,9.0008,61200.0
2009-09-21 11:25:00,13.65,13.67,13.65,13.65,18400.0,9.0008,9.014,9.0008,9.0008,18400.0
2009-09-21 11:30:00,13.65,13.68,13.65,13.65,15000.0,9.0008,9.0206,9.0008,9.0008,15000.0
2009-09-21 11:35:00,13.65,13.67,13.65,13.67,26400.0,9.0008,9.014,9.0008,9.014,26400.0
2009-09-21 11:40:00,13.67,13.68,13.63,13.63,26000.0,9.014,9.0206,8.9876,8.9876,26000.0
2009-09-21 11:45:00,13.63,13.63,13.59,13.6,36400.0,8.9876,8.9876,8.9613,8.9679,36400.0
2009-09-21 11:50:00,13.6,13.61,13.59,13.6,22800.0,8.9679,8.9745,8.9613,8.9679,22800.0
2009-09-21 11:55:00,13.61,13.62,13.6,13.61,9800.0,8.9745,8.9811,8.9679,8.9745,9800.0
2009-09-21 12:00:00,13.61,13.62,13.6,13.61,16000.0,8.9745,8.9811,8.9679,8.9745,16000.0
2009-09-21 12:05:00,13.61,13.61,13.59,13.6,14400.0,8.9745,8.9745,8.9613,8.9679,14400.0
2009-09-21 12:10:00,13.59,13.6,13.59,13.6,7600.0,8.9613,8.9679,8.9613,8.9679,7600.0
2009-09-21 12:15:00,13.61,13.61,13.57,13.57,13800.0,8.9745,8.9745,8.9481,8.9481,13800.0
2009-09-21 12:20:00,13.56,13.58,13.56,13.57,25600.0,8.9415,8.9547,8.9415,8.9481,25600.0
2009-09-21 12:25:00,13.57,13.59,13.56,13.58,45600.0,8.9481,8.9613,8.9415,8.9547,45600.0
2009-09-21 12:30:00,13.57,13.58,13.56,13.56,8400.0,8.9481,8.9547,8.9415,8.9415,8400.0
2009-09-21 12:35:00,13.56,13.58,13.56,13.58,14400.0,8.9415,8.9547,8.9415,8.9547,14400.0
2009-09-21 12:40:00,13.58,13.58,13.56,13.56,31800.0,8.9547,8.9547,8.9415,8.9415,31800.0
2009-09-21 12:45:00,13.56,13.58,13.56,13.56,26800.0,8.9415,8.9547,8.9415,8.9415,26800.0
2009-09-21 12:50:00,13.56,13.56,13.55,13.56,13800.0,8.9415,8.9415,8.9349,8.9415,13800.0
2009-09-21 12:55:00,13.56,13.56,13.55,13.56,9400.0,8.9415,8.9415,8.9349,8.9415,9400.0
2009-09-21 13:00:00,13.56,13.56,13.56,13.56,5000.0,8.9415,8.9415,8.9415,8.9415,5000.0
2009-09-21 13:05:00,13.56,13.56,13.53,13.53,34200.0,8.9415,8.9415,8.9217,8.9217,34200.0
2009-09-21 13:10:00,13.54,13.54,13.53,13.53,6600.0,8.9283,8.9283,8.9217,8.9217,6600.0
2009-09-21 13:15:00,13.54,13.54,13.53,13.54,9800.0,8.9283,8.9283,8.9217,8.9283,9800.0
2009-09-21 13:20:00,13.54,13.54,13.54,13.54,8800.0,8.9283,8.9283,8.9283,8.9283,8800.0
2009-09-21 13:25:00,13.54,13.56,13.54,13.56,15000.0,8.9283,8.9415,8.9283,8.9415,15000.0
2009-09-21 13:30:00,13.56,13.56,13.55,13.56,12200.0,8.9415,8.9415,8.9349,8.9415,12200.0
2009-09-21 13:35:00,13.56,13.59,13.56,13.59,51400.0,8.9415,8.9613,8.9415,8.9613,51400.0
2009-09-21 13:40:00,13.59,13.59,13.58,13.58,20400.0,8.9613,8.9613,8.9547,8.9547,20400.0
2009-09-21 13:45:00,13.58,13.59,13.58,13.59,13600.0,8.9547,8.9613,8.9547,8.9613,13600.0
2009-09-21 13:50:00,13.59,13.6,13.58,13.59,31600.0,8.9613,8.9679,8.9547,8.9613,31600.0
2009-09-21 13:55:00,13.59,13.61,13.59,13.61,19800.0,8.9613,8.9745,8.9613,8.9745,19800.0
2009-09-21 14:00:00,13.61,13.62,13.61,13.62,20600.0,8.9745,8.9811,8.9745,8.9811,20600.0
2009-09-21 14:05:00,13.62,13.62,13.6,13.61,23600.0,8.9811,8.9811,8.9679,8.9745,23600.0
2009-09-21 14:10:00,13.6,13.61,13.6,13.6,71800.0,8.9679,8.9745,8.9679,8.9679,71800.0
2009-09-21 14:15:00,13.6,13.61,13.6,13.61,9200.0,8.9679,8.9745,8.9679,8.9745,9200.0
2009-09-21 14:20:00,13.61,13.61,13.61,13.61,10400.0,8.9745,8.9745,8.9745,8.9745,10400.0
2009-09-21 14:25:00,13.61,13.62,13.61,13.62,8400.0,8.9745,8.9811,8.9745,8.9811,8400.0
2009-09-21 14:30:00,13.62,13.63,13.61,13.63,46200.0,8.9811,8.9876,8.9745,8.9876,46200.0
2009-09-21 14:35:00,13.63,13.63,13.62,13.63,33000.0,8.9876,8.9876,8.9811,8.9876,33000.0
2009-09-21 14:40:00,13.63,13.63,13.62,13.63,51600.0,8.9876,8.9876,8.9811,8.9876,51600.0
2009-09-21 14:45:00,13.63,13.65,13.63,13.65,27400.0,8.9876,9.0008,8.9876,9.0008,27400.0
2009-09-21 14:50:00,13.65,13.65,13.63,13.63,33600.0,9.0008,9.0008,8.9876,8.9876,33600.0
2009-09-21 14:55:00,13.63,13.64,13.63,13.63,158200.0,8.9876,8.9942,8.9876,8.9876,158200.0
2009-09-21 15:00:00,13.63,13.65,13.63,13.64,110200.0,8.9876,9.0008,8.9876,8.9942,110200.0
2009-09-21 15:05:00,13.64,13.66,13.64,13.65,117600.0,8.9942,9.0074,8.9942,9.0008,117600.0
2009-09-21 15:10:00,13.65,13.66,13.65,13.65,84400.0,9.0008,9.0074,9.0008,9.0008,84400.0
2009-09-21 15:15:00,13.65,13.71,13.65,13.69,186600.0,9.0008,9.0404,9.0008,9.0272,186600.0
2009-09-21 15:20:00,13.7,13.7,13.65,13.65,48200.0,9.0338,9.0338,9.0008,9.0008,48200.0
2009-09-21 15:25:00,13.65,13.66,13.65,13.65,23200.0,9.0008,9.0074,9.0008,9.0008,23200.0
2009-09-21 15:30:00,13.65,13.66,13.63,13.63,143000.0,9.0008,9.0074,8.9876,8.9876,143000.0
2009-09-21 15:35:00,13.63,13.64,13.63,13.63,58600.0,8.9876,8.9942,8.9876,8.9876,58600.0
2009-09-21 15:40:00,13.63,13.63,13.61,13.62,36400.0,8.9876,8.9876,8.9745,8.9811,36400.0
2009-09-21 15:45:00,13.61,13.62,13.6,13.61,140000.0,8.9745,8.9811,8.9679,8.9745,140000.0
2009-09-21 15:50:00,13.6,13.62,13.6,13.61,150400.0,8.9679,8.9811,8.9679,8.9745,150400.0
2009-09-21 15:55:00,13.61,13.61,13.59,13.59,336000.0,8.9745,8.9745,8.9613,8.9613,336000.0
2009-09-22 09:30:00,13.7,13.72,13.58,13.66,142400.0,9.0338,9.047,8.9547,9.0074,142400.0
2009-09-22 09:35:00,13.66,13.7,13.63,13.67,125200.0,9.0074,9.0338,8.9876,9.014,125200.0
2009-09-22 09:40:00,13.68,13.7,13.65,13.69,122800.0,9.0206,9.0338,9.0008,9.0272,122800.0
2009-09-22 09:45:00,13.68,13.68,13.65,13.66,90800.0,9.0206,9.0206,9.0008,9.0074,90800.0
2009-09-22 09:50:00,13.66,13.74,13.66,13.74,76600.0,9.0074,9.0602,9.0074,9.0602,76600.0
2009-09-22 09:55:00,13.74,13.74,13.71,13.71,57000.0,9.0602,9.0602,9.0404,9.0404,57000.0
2009-09-22 10:00:00,13.7,13.7,13.67,13.69,45600.0,9.0338,9.0338,9.014,9.0272,45600.0
2009-09-22 10:05:00,13.69,13.72,13.68,13.72,38400.0,9.0272,9.047,9.0206,9.047,38400.0
2009-09-22 10:10:00,13.73,13.74,13.72,13.73,43600.0,9.0536,9.0602,9.047,9.0536,43600.0
2009-09-22 10:15:00,13.74,13.75,13.74,13.74,25600.0,9.0602,9.0668,9.0602,9.0602,25600.0
2009-09-22 10:20:00,13.74,13.79,13.72,13.79,56000.0,9.0602,9.0932,9.047,9.0932,56000.0
2009-09-22 10:25:00,13.79,13.8,13.74,13.76,48800.0,9.0932,9.0997,9.0602,9.0734,48800.0
2009-09-22 10:30:00,13.76,13.76,13.69,13.72,62200.0,9.0734,9.0734,9.0272,9.047,62200.0
2009-09-22 10:35:00,13.71,13.71,13.69,13.7,21600.0,9.0404,9.0404,9.0272,9.0338,21600.0
2009-09-22 10:40:00,13.7,13.74,13.7,13.74,30600.0,9.0338,9.0602,9.0338,9.0602,30600.0
2009-09-22 10:45:00,13.74,13.75,13.72,13.73,38200.0,9.0602,9.0668,9.047,9.0536,38200.0
2009-09-22 10:50:00,13.73,13.73,13.71,13.72,23200.0,9.0536,9.0536,9.0404,9.047,23200.0
2009-09-22 10:55:00,13.72,13.73,13.7,13.7,23400.0,9.047,9.0536,9.0338,9.0338,23400.0
2009-09-22 11:00:00,13.7,13.72,13.7,13.71,36200.0,9.0338,9.047,9.0338,9.0404,36200.0
2009-09-22 11:05:00,13.71,13.72,13.71,13.72,13000.0,9.0404,9.047,9.0404,9.047,13000.0
2009-09-22 11:10:00,13.73,13.75,13.72,13.75,11800.0,9.0536,9.0668,9.047,9.0668,11800.0
2009-09-22 11:15:00,13.75,13.76,13.74,13.76,22200.0,9.0668,9.0734,9.0602,9.0734,22200.0
2009-09-22 11:20:00,13.76,13.76,13.74,13.74,32000.0,9.0734,9.0734,9.0602,9.0602,32000.0
2009-09-22 11:25:00,13.74,13.75,13.73,13.73,23400.0,9.0602,9.0668,9.0536,9.0536,23400.0
2009-09-22 11:30:00,13.72,13.74,13.72,13.74,13200.0,9.047,9.0602,9.047,9.0602,13200.0
2009-09-22 11:35:00,13.73,13.73,13.71,13.72,24800.0,9.0536,9.0536,9.0404,9.047,24800.0
2009-09-22 11:40:00,13.72,13.72,13.71,13.71,19800.0,9.047,9.047,9.0404,9.0404,19800.0
2009-09-22 11:45:00,13.71,13.72,13.71,13.72,25000.0,9.0404,9.047,9.0404,9.047,25000.0
2009-09-22 11:50:00,13.72,13.72,13.72,13.72,8800.0,9.047,9.047,9.047,9.047,8800.0
2009-09-22 11:55:00,13.72,13.73,13.72,13.73,9200.0,9.047,9.0536,9.047,9.0536,9200.0
2009-09-22 12:00:00,13.74,13.75,13.73,13.74,46000.0,9.0602,9.0668,9.0536,9.0602,46000.0
2009-09-22 12:05:00,13.74,13.74,13.72,13.72,23600.0,9.0602,9.0602,9.047,9.047,23600.0
2009-09-22 12:10:00,13.72,13.74,13.72,13.72,25400.0,9.047,9.0602,9.047,9.047,25400.0
2009-09-22 12:15:00,13.73,13.74,13.72,13.74,22400.0,9.0536,9.0602,9.047,9.0602,22400.0
2009-09-22 12:20:00,13.74,13.74,13.72,13.73,12800.0,9.0602,9.0602,9.047,9.0536,12800.0
2009-09-22 12:25:00,13.73,13.76,13.72,13.75,23200.0,9.0536,9.0734,9.047,9.0668,23200.0
2009-09-22 12:30:00,13.74,13.76,13.74,13.74,7200.0,9.0602,9.0734,9.0602,9.0602,7200.0
2009-09-22 12:35:00,13.75,13.75,13.73,13.73,20400.0,9.0668,9.0668,9.0536,9.0536,20400.0
2009-09-22 12:40:00,13.73,13.73,13.71,13.71,36800.0,9.0536,9.0536,9.0404,9.0404,36800.0
2009-09-22 12:45:00,13.71,13.72,13.71,13.71,25800.0,9.0404,9.047,9.0404,9.0404,25800.0
2009-09-22 12:50:00,13.72,13.72,13.71,13.72,18200.0,9.047,9.047,9.0404,9.047,18200.0
2009-09-22 12:55:00,13.72,13.72,13.72,13.72,9400.0,9.047,9.047,9.047,9.047,9400.0
2009-09-22 13:00:00,13.72,13.72,13.72,13.72,11200.0,9.047,9.047,9.047,9.047,11200.0
2009-09-22 13:05:00,13.72,13.74,13.72,13.74,23000.0,9.047,9.0602,9.047,9.0602,23000.0
2009-09-22 13:10:00,13.74,13.74,13.7,13.71,36600.0,9.0602,9.0602,9.0338,9.0404,36600.0
2009-09-22 13:15:00,13.7,13.72,13.7,13.72,25800.0,9.0338,9.047,9.0338,9.047,25800.0
2009-09-22 13:20:00,13.72,13.72,13.7,13.7,57600.0,9.047,9.047,9.0338,9.0338,57600.0
2009-09-22 13:25:00,13.7,13.7,13.7,13.7,21000.0,9.0338,9.0338,9.0338,9.0338,21000.0
2009-09-22 13:30:00,13.7,13.7,13.7,13.7,15600.0,9.0338,9.0338,9.0338,9.0338,15600.0
2009-09-22 13:35:00,13.7,13.7,13.7,13.7,8000.0,9.0338,9.0338,9.0338,9.0338,8000.0
2009-09-22 13:40:00,13.7,13.7,13.69,13.7,29800.0,9.0338,9.0338,9.0272,9.0338,29800.0
2009-09-22 13:45:00,13.69,13.72,13.69,13.71,39400.0,9.0272,9.047,9.0272,9.0404,39400.0
2009-09-22 13:50:00,13.71,13.72,13.71,13.72,40000.0,9.0404,9.047,9.0404,9.047,40000.0
2009-09-22 13:55:00,13.72,13.72,13.71,13.71,10600.0,9.047,9.047,9.0404,9.0404,10600.0
2009-09-22 14:00:00,13.71,13.72,13.71,13.72,20600.0,9.0404,9.047,9.0404,9.047,20600.0
2009-09-22 14:05:00,13.72,13.72,13.71,13.72,13000.0,9.047,9.047,9.0404,9.047,13000.0
2009-09-22 14:10:00,13.71,13.72,13.69,13.7,30600.0,9.0404,9.047,9.0272,9.0338,30600.0
2009-09-22 14:15:00,13.7,13.71,13.7,13.7,40600.0,9.0338,9.0404,9.0338,9.0338,40600.0
2009-09-22 14:20:00,13.7,13.71,13.68,13.7,43400.0,9.0338,9.0404,9.0206,9.0338,43400.0
2009-09-22 14:25:00,13.7,13.7,13.69,13.69,10400.0,9.0338,9.0338,9.0272,9.0272,10400.0
2009-09-22 14:30:00,13.69,13.7,13.68,13.69,77200.0,9.0272,9.0338,9.0206,9.0272,77200.0
2009-09-22 14:35:00,13.69,13.7,13.69,13.69,37400.0,9.0272,9.0338,9.0272,9.0272,37400.0
2009-09-22 14:40:00,13.69,13.72,13.69,13.72,29400.0,9.0272,9.047,9.0272,9.047,29400.0
2009-09-22 14:45:00,13.72,13.72,13.71,13.72,43200.0,9.047,9.047,9.0404,9.047,43200.0
2009-09-22 14:50:00,13.72,13.72,13.72,13.72,40200.0,9.047,9.047,9.047,9.047,40200.0
2009-09-22 14:55:00,13.72,13.74,13.72,13.74,44200.0,9.047,9.0602,9.047,9.0602,44200.0
2009-09-22 15:00:00,13.74,13.74,13.71,13.72,26400.0,9.0602,9.0602,9.0404,9.047,26400.0
2009-09-22 15:05:00,13.72,13.73,13.71,13.73,55200.0,9.047,9.0536,9.0404,9.0536,55200.0
2009-09-22 15:10:00,13.73,13.73,13.72,13.72,35400.0,9.0536,9.0536,9.047,9.047,35400.0
2009-09-22 15:15:00,13.72,13.73,13.72,13.72,65400.0,9.047,9.0536,9.047,9.047,65400.0
2009-09-22 15:20:00,13.72,13.74,13.72,13.74,75400.0,9.047,9.0602,9.047,9.0602,75400.0
2009-09-22 15:25:00,13.74,13.74,13.73,13.74,33600.0,9.0602,9.0602,9.0536,9.0602,33600.0
2009-09-22 15:30:00,13.74,13.75,13.74,13.74,68800.0,9.0602,9.0668,9.0602,9.0602,68800.0
2009-09-22 15:35:00,13.75,13.77,13.74,13.77,89000.0,9.0668,9.08,9.0602,9.08,89000.0
2009-09-22 15:40:00,13.76,13.79,13.76,13.76,232600.0,9.0734,9.0932,9.0734,9.0734,232600.0
2009-09-22 15:45:00,13.76,13.77,13.76,13.76,112200.0,9.0734,9.08,9.0734,9.0734,112200.0
2009-09-22 15:50:00,13.76,13.76,13.73,13.74,311400.0,9.0734,9.0734,9.0536,9.0602,311400.0
2009-09-22 15:55:00,13.74,13.75,13.72,13.75,213600.0,9.0602,9.0668,9.047,9.0668,213600.0
2009-09-23 09:30:00,13.74,13.88,13.73,13.84,102000.0,9.0602,9.1525,9.0536,9.1261,102000.0
2009-09-23 09:35:00,13.84,13.92,13.81,13.92,134000.0,9.1261,9.1789,9.1063,9.1789,134000.0
2009-09-23 09:40:00,13.91,13.92,13.88,13.88,157400.0,9.1723,9.1789,9.1525,9.1525,157400.0
2009-09-23 09:45:00,13.88,13.88,13.83,13.85,161600.0,9.1525,9.1525,9.1195,9.1327,161600.0
2009-09-23 09:50:00,13.86,13.87,13.8,13.81,70600.0,9.1393,9.1459,9.0997,9.1063,70600.0
2009-09-23 09:55:00,13.81,13.81,13.77,13.78,36800.0,9.1063,9.1063,9.08,9.0866,36800.0
2009-09-23 10:00:00,13.78,13.79,13.75,13.77,29600.0,9.0866,9.0932,9.0668,9.08,29600.0
2009-09-23 10:05:00,13.77,13.78,13.76,13.76,23200.0,9.08,9.0866,9.0734,9.0734,23200.0
2009-09-23 10:10:00,13.77,13.78,13.76,13.77,34800.0,9.08,9.0866,9.0734,9.08,34800.0
2009-09-23 10:15:00,13.77,13.83,13.76,13.83,39600.0,9.08,9.1195,9.0734,9.1195,39600.0
2009-09-23 10:20:00,13.83,13.84,13.82,13.83,39200.0,9.1195,9.1261,9.1129,9.1195,39200.0
2009-09-23 10:25:00,13.83,13.86,13.83,13.85,18000.0,9.1195,9.1393,9.1195,9.1327,18000.0
2009-09-23 10:30:00,13.84,13.87,13.81,13.86,72400.0,9.1261,9.1459,9.1063,9.1393,72400.0
2009-09-23 10:35:00,13.86,13.86,13.78,13.79,40800.0,9.1393,9.1393,9.0866,9.0932,40800.0
2009-09-23 10:40:00,13.79,13.81,13.77,13.8,44800.0,9.0932,9.1063,9.08,9.0997,44800.0
2009-09-23 10:45:00,13.8,13.81,13.78,13.8,24800.0,9.0997,9.1063,9.0866,9.0997,24800.0
2009-09-23 10:50:00,13.8,13.81,13.78,13.79,26800.0,9.0997,9.1063,9.0866,9.0932,26800.0
2009-09-23 10:55:00,13.79,13.79,13.78,13.79,27200.0,9.0932,9.0932,9.0866,9.0932,27200.0
2009-09-23 11:00:00,13.79,13.81,13.78,13.8,25400.0,9.0932,9.1063,9.0866,9.0997,25400.0
2009-09-23 11:05:00,13.8,13.8,13.8,13.8,4800.0,9.0997,9.0997,9.0997,9.0997,4800.0
2009-09-23 11:10:00,13.8,13.81,13.79,13.8,26600.0,9.0997,9.1063,9.0932,9.0997,26600.0
2009-09-23 11:15:00,13.8,13.81,13.79,13.8,18200.0,9.0997,9.1063,9.0932,9.0997,18200.0
2009-09-23 11:20:00,13.8,13.85,13.8,13.84,85000.0,9.0997,9.1327,9.0997,9.1261,85000.0
2009-09-23 11:25:00,13.84,13.85,13.84,13.84,71000.0,9.1261,9.1327,9.1261,9.1261,71000.0
2009-09-23 11:30:00,13.84,13.86,13.84,13.86,45200.0,9.1261,9.1393,9.1261,9.1393,45200.0
2009-09-23 11:35:00,13.86,13.86,13.85,13.86,40000.0,9.1393,9.1393,9.1327,9.1393,40000.0
2009-09-23 11:40:00,13.86,13.88,13.85,13.88,61000.0,9.1393,9.1525,9.1327,9.1525,61000.0
2009-09-23 11:45:00,13.88,13.88,13.84,13.87,296800.0,9.1525,9.1525,9.1261,9.1459,296800.0
2009-09-23 11:50:00,13.87,13.9,13.87,13.89,41800.0,9.1459,9.1657,9.1459,9.1591,41800.0
2009-09-23 11:55:00,13.9,13.9,13.89,13.9,55800.0,9.1657,9.1657,9.1591,9.1657,55800.0
2009-09-23 12:00:00,13.9,13.92,13.9,13.92,41400.0,9.1657,9.1789,9.1657,9.1789,41400.0
2009-09-23 12:05:00,13.92,13.94,13.92,13.92,86000.0,9.1789,9.1921,9.1789,9.1789,86000.0
2009-09-23 12:10:00,13.93,13.93,13.9,13.9,35000.0,9.1855,9.1855,9.1657,9.1657,35000.0
2009-09-23 12:15:00,13.9,13.92,13.9,13.91,31600.0,9.1657,9.1789,9.1657,9.1723,31600.0
2009-09-23 12:20:00,13.91,13.92,13.9,13.91,34000.0,9.1723,9.1789,9.1657,9.1723,34000.0
2009-09-23 12:25:00,13.91,13.92,13.91,13.92,26400.0,9.1723,9.1789,9.1723,9.1789,26400.0
2009-09-23 12:30:00,13.91,13.92,13.88,13.88,34600.0,9.1723,9.1789,9.1525,9.1525,34600.0
2009-09-23 12:35:00,13.88,13.88,13.87,13.87,11400.0,9.1525,9.1525,9.1459,9.1459,11400.0
2009-09-23 12:40:00,13.88,13.88,13.87,13.87,9800.0,9.1525,9.1525,9.1459,9.1459,9800.0
2009-09-23 12:45:00,13.87,13.89,13.87,13.89,25800.0,9.1459,9.1591,9.1459,9.1591,25800.0
2009-09-23 12:50:00,13.9,13.9,13.88,13.9,20200.0,9.1657,9.1657,9.1525,9.1657,20200.0
2009-09-23 12:55:00,13.9,13.9,13.9,13.9,3400.0,9.1657,9.1657,9.1657,9.1657,3400.0
2009-09-23 13:00:00,13.9,13.9,13.88,13.88,13600.0,9.1657,9.1657,9.1525,9.1525,13600.0
2009-09-23 13:05:00,13.88,13.88,13.88,13.88,3000.0,9.1525,9.1525,9.1525,9.1525,3000.0
2009-09-23 13:10:00,13.88,13.88,13.88,13.88,2600.0,9.1525,9.1525,9.1525,9.1525,2600.0
2009-09-23 13:15:00,13.88,13.88,13.87,13.88,16400.0,9.1525,9.1525,9.1459,9.1525,16400.0
2009-09-23 13:20:00,13.88,13.88,13.87,13.87,16400.0,9.1525,9.1525,9.1459,9.1459,16400.0
2009-09-23 13:25:00,13.86,13.87,13.85,13.86,14600.0,9.1393,9.1459,9.1327,9.1393,14600.0
2009-09-23 13:30:00,13.86,13.88,13.85,13.86,21600.0,9.1393,9.1525,9.1327,9.1393,21600.0
2009-09-23 13:35:00,13.86,13.89,13.86,13.88,19200.0,9.1393,9.1591,9.1393,9.1525,19200.0
2009-09-23 13:40:00,13.88,13.9,13.88,13.88,24200.0,9.1525,9.1657,9.1525,9.1525,24200.0
2009-09-23 13:45:00,13.89,13.91,13.88,13.9,17000.0,9.1591,9.1723,9.1525,9.1657,17000.0
2009-09-23 13:50:00,13.91,13.91,13.88,13.9,119600.0,9.1723,9.1723,9.1525,9.1657,119600.0
2009-09-23 13:55:00,13.9,13.9,13.88,13.9,544600.0,9.1657,9.1657,9.1525,9.1657,544600.0
2009-09-23 14:00:00,13.89,13.9,13.88,13.88,237400.0,9.1591,9.1657,9.1525,9.1525,237400.0
2009-09-23 14:05:00,13.88,13.9,13.88,13.9,31400.0,9.1525,9.1657,9.1525,9.1657,31400.0
2009-09-23 14:10:00,13.89,13.89,13.85,13.88,45800.0,9.1591,9.1591,9.1327,9.1525,45800.0
2009-09-23 14:15:00,13.88,13.95,13.87,13.95,69200.0,9.1525,9.1987,9.1459,9.1987,69200.0
2009-09-23 14:20:00,13.95,13.97,13.89,13.91,96800.0,9.1987,9.2118,9.1591,9.1723,96800.0
2009-09-23 14:25:00,13.91,13.95,13.9,13.95,44200.0,9.1723,9.1987,9.1657,9.1987,44200.0
2009-09-23 14:30:00,13.95,13.98,13.93,13.97,62400.0,9.1987,9.2184,9.1855,9.2118,62400.0
2009-09-23 14:35:00,13.98,14.06,13.98,14.04,274200.0,9.2184,9.2712,9.2184,9.258,274200.0
2009-09-23 14:40:00,14.04,14.05,14.01,14.01,41800.0,9.258,9.2646,9.2382,9.2382,41800.0
2009-09-23 14:45:00,14.02,14.04,13.99,14.02,89400.0,9.2448,9.258,9.225,9.2448,89400.0
2009-09-23 14:50:00,14.02,14.03,14.01,14.03,28800.0,9.2448,9.2514,9.2382,9.2514,28800.0
2009-09-23 14:55:00,14.03,14.04,13.96,13.97,121000.0,9.2514,9.258,9.2052,9.2118,121000.0
2009-09-23 15:00:00,13.97,13.98,13.97,13.98,60400.0,9.2118,9.2184,9.2118,9.2184,60400.0
2009-09-23 15:05:00,13.98,13.99,13.94,13.97,136200.0,9.2184,9.225,9.1921,9.2118,136200.0
2009-09-23 15:10:00,13.97,13.97,13.93,13.94,66000.0,9.2118,9.2118,9.1855,9.1921,66000.0
2009-09-23 15:15:00,13.94,13.94,13.9,13.93,81000.0,9.1921,9.1921,9.1657,9.1855,81000.0
2009-09-23 15:20:00,13.92,13.92,13.87,13.88,113800.0,9.1789,9.1789,9.1459,9.1525,113800.0
2009-09-23 15:25:00,13.88,13.88,13.82,13.84,189200.0,9.1525,9.1525,9.1129,9.1261,189200.0
2009-09-23 15:30:00,13.85,13.85,13.8,13.82,230200.0,9.1327,9.1327,9.0997,9.1129,230200.0
2009-09-23 15:35:00,13.83,13.85,13.81,13.83,80200.0,9.1195,9.1327,9.1063,9.1195,80200.0
2009-09-23 15:40:00,13.83,13.85,13.81,13.84,96000.0,9.1195,9.1327,9.1063,9.1261,96000.0
2009-09-23 15:45:00,13.83,13.84,13.81,13.83,161800.0,9.1195,9.1261,9.1063,9.1195,161800.0
2009-09-23 15:50:00,13.83,13.83,13.76,13.78,523000.0,9.1195,9.1195,9.0734,9.0866,523000.0
2009-09-23 15:55:00,13.78,13.79,13.74,13.74,243200.0,9.0866,9.0932,9.0602,9.0602,243200.0
2009-09-24 09:30:00,13.84,13.87,13.77,13.78,107400.0,9.1261,9.1459,9.08,9.0866,107400.0
2009-09-24 09:35:00,13.77,13.78,13.68,13.74,80000.0,9.08,9.0866,9.0206,9.0602,80000.0
2009-09-24 09:40:00,13.73,13.77,13.67,13.69,112000.0,9.0536,9.08,9.014,9.0272,112000.0
2009-09-24 09:45:00,13.69,13.69,13.65,13.68,111600.0,9.0272,9.0272,9.0008,9.0206,111600.0
2009-09-24 09:50:00,13.68,13.69,13.65,13.65,116800.0,9.0206,9.0272,9.0008,9.0008,116800.0
2009-09-24 09:55:00,13.65,13.68,13.65,13.66,107200.0,9.0008,9.0206,9.0008,9.0074,107200.0
2009-09-24 10:00:00,13.66,13.67,13.59,13.6,152800.0,9.0074,9.014,8.9613,8.9679,152800.0
2009-09-24 10:05:00,13.61,13.61,13.54,13.54,112800.0,8.9745,8.9745,8.9283,8.9283,112800.0
2009-09-24 10:10:00,13.54,13.54,13.49,13.49,324000.0,8.9283,8.9283,8.8953,8.8953,324000.0
2009-09-24 10:15:00,13.49,13.49,13.43,13.44,144400.0,8.8953,8.8953,8.8558,8.8624,144400.0
2009-09-24 10:20:00,13.44,13.47,13.4,13.42,179800.0,8.8624,8.8821,8.836,8.8492,179800.0
2009-09-24 10:25:00,13.42,13.43,13.4,13.41,259800.0,8.8492,8.8558,8.836,8.8426,259800.0
2009-09-24 10:30:00,13.4,13.42,13.37,13.37,172600.0,8.836,8.8492,8.8162,8.8162,172600.0
2009-09-24 10:35:00,13.37,13.37,13.28,13.29,235200.0,8.8162,8.8162,8.7569,8.7635,235200.0
2009-09-24 10:40:00,13.29,13.29,13.17,13.19,571800.0,8.7635,8.7635,8.6843,8.6975,571800.0
2009-09-24 10:45:00,13.19,13.21,13.13,13.15,452200.0,8.6975,8.7107,8.6579,8.6711,452200.0
2009-09-24 10:50:00,13.15,13.22,13.15,13.22,223600.0,8.6711,8.7173,8.6711,8.7173,223600.0
2009-09-24 10:55:00,13.22,13.24,13.21,13.22,149200.0,8.7173,8.7305,8.7107,8.7173,149200.0
2009-09-24 11:00:00,13.22,13.23,13.22,13.22,110000.0,8.7173,8.7239,8.7173,8.7173,110000.0
2009-09-24 11:05:00,13.22,13.26,13.21,13.24,72800.0,8.7173,8.7437,8.7107,8.7305,72800.0
2009-09-24 11:10:00,13.24,13.29,13.24,13.27,95400.0,8.7305,8.7635,8.7305,8.7503,95400.0
2009-09-24 11:15:00,13.28,13.29,13.27,13.27,68400.0,8.7569,8.7635,8.7503,8.7503,68400.0
2009-09-24 11:20:00,13.27,13.28,13.27,13.27,127400.0,8.7503,8.7569,8.7503,8.7503,127400.0
2009-09-24 11:25:00,13.28,13.28,13.26,13.28,54800.0,8.7569,8.7569,8.7437,8.7569,54800.0
2009-09-24 11:30:00,13.28,13.31,13.28,13.3,102400.0,8.7569,8.7766,8.7569,8.77,102400.0
2009-09-24 11:35:00,13.3,13.31,13.27,13.27,260200.0,8.77,8.7766,8.7503,8.7503,260200.0
2009-09-24 11:40:00,13.27,13.29,13.26,13.27,128800.0,8.7503,8.7635,8.7437,8.7503,128800.0
2009-09-24 11:45:00,13.28,13.31,13.28,13.29,184800.0,8.7569,8.7766,8.7569,8.7635,184800.0
2009-09-24 11:50:00,13.29,13.3,13.27,13.28,27400.0,8.7635,8.77,8.7503,8.7569,27400.0
2009-09-24 11:55:00,13.28,13.29,13.27,13.28,77600.0,8.7569,8.7635,8.7503,8.7569,77600.0
2009-09-24 12:00:00,13.28,13.29,13.26,13.29,74200.0,8.7569,8.7635,8.7437,8.7635,74200.0
2009-09-24 12:05:00,13.3,13.3,13.27,13.28,70600.0,8.77,8.77,8.7503,8.7569,70600.0
2009-09-24 12:10:00,13.28,13.28,13.27,13.27,68600.0,8.7569,8.7569,8.7503,8.7503,68600.0
2009-09-24 12:15:00,13.27,13.29,13.26,13.28,62200.0,8.7503,8.7635,8.7437,8.7569,62200.0
2009-09-24 12:20:00,13.28,13.28,13.26,13.28,131000.0,8.7569,8.7569,8.7437,8.7569,131000.0
2009-09-24 12:25:00,13.28,13.28,13.26,13.27,35600.0,8.7569,8.7569,8.7437,8.7503,35600.0
2009-09-24 12:30:00,13.27,13.29,13.26,13.27,35800.0,8.7503,8.7635,8.7437,8.7503,35800.0
2009-09-24 12:35:00,13.26,13.27,13.24,13.27,173600.0,8.7437,8.7503,8.7305,8.7503,173600.0
2009-09-24 12:40:00,13.27,13.27,13.26,13.27,40400.0,8.7503,8.7503,8.7437,8.7503,40400.0
2009-09-24 12:45:00,13.27,13.27,13.24,13.24,185600.0,8.7503,8.7503,8.7305,8.7305,185600.0
2009-09-24 12:50:00,13.24,13.28,13.24,13.24,169200.0,8.7305,8.7569,8.7305,8.7305,169200.0
2009-09-24 12:55:00,13.24,13.24,13.21,13.24,152200.0,8.7305,8.7305,8.7107,8.7305,152200.0
2009-09-24 13:00:00,13.24,13.25,13.24,13.24,147800.0,8.7305,8.7371,8.7305,8.7305,147800.0
2009-09-24 13:05:00,13.24,13.26,13.24,13.24,88800.0,8.7305,8.7437,8.7305,8.7305,88800.0
2009-09-24 13:10:00,13.24,13.25,13.24,13.24,38000.0,8.7305,8.7371,8.7305,8.7305,38000.0
2009-09-24 13:15:00,13.24,13.25,13.24,13.24,98600.0,8.7305,8.7371,8.7305,8.7305,98600.0
2009-09-24 13:20:00,13.24,13.24,13.22,13.22,100800.0,8.7305,8.7305,8.7173,8.7173,100800.0
2009-09-24 13:25:00,13.22,13.24,13.22,13.22,41000.0,8.7173,8.7305,8.7173,8.7173,41000.0
2009-09-24 13:30:00,13.22,13.22,13.22,13.22,32800.0,8.7173,8.7173,8.7173,8.7173,32800.0
2009-09-24 13:35:00,13.22,13.22,13.2,13.22,66200.0,8.7173,8.7173,8.7041,8.7173,66200.0
2009-09-24 13:40:00,13.22,13.22,13.17,13.19,142800.0,8.7173,8.7173,8.6843,8.6975,142800.0
2009-09-24 13:45:00,13.2,13.21,13.2,13.2,132200.0,8.7041,8.7107,8.7041,8.7041,132200.0
2009-09-24 13:50:00,13.2,13.21,13.2,13.21,39000.0,8.7041,8.7107,8.7041,8.7107,39000.0
2009-09-24 13:55:00,13.21,13.21,13.19,13.2,59400.0,8.7107,8.7107,8.6975,8.7041,59400.0
2009-09-24 14:00:00,13.2,13.22,13.2,13.22,60000.0,8.7041,8.7173,8.7041,8.7173,60000.0
2009-09-24 14:05:00,13.22,13.23,13.22,13.22,78800.0,8.7173,8.7239,8.7173,8.7173,78800.0
2009-09-24 14:10:00,13.22,13.22,13.2,13.21,84200.0,8.7173,8.7173,8.7041,8.7107,84200.0
2009-09-24 14:15:00,13.22,13.22,13.19,13.2,178200.0,8.7173,8.7173,8.6975,8.7041,178200.0
2009-09-24 14:20:00,13.2,13.21,13.17,13.19,141800.0,8.7041,8.7107,8.6843,8.6975,141800.0
2009-09-24 14:25:00,13.19,13.23,13.19,13.22,71400.0,8.6975,8.7239,8.6975,8.7173,71400.0
2009-09-24 14:30:00,13.22,13.23,13.21,13.22,82200.0,8.7173,8.7239,8.7107,8.7173,82200.0
2009-09-24 14:35:00,13.22,13.23,13.22,13.22,66600.0,8.7173,8.7239,8.7173,8.7173,66600.0
2009-09-24 14:40:00,13.22,13.22,13.18,13.19,267200.0,8.7173,8.7173,8.6909,8.6975,267200.0
2009-09-24 14:45:00,13.2,13.21,13.17,13.21,112000.0,8.7041,8.7107,8.6843,8.7107,112000.0
2009-09-24 14:50:00,13.21,13.22,13.21,13.22,66200.0,8.7107,8.7173,8.7107,8.7173,66200.0
2009-09-24 14:55:00,13.22,13.23,13.21,13.22,122000.0,8.7173,8.7239,8.7107,8.7173,122000.0
2009-09-24 15:00:00,13.21,13.22,13.2,13.2,160200.0,8.7107,8.7173,8.7041,8.7041,160200.0
2009-09-24 15:05:00,13.2,13.2,13.17,13.18,298800.0,8.7041,8.7041,8.6843,8.6909,298800.0
2009-09-24 15:10:00,13.18,13.2,13.18,13.2,126200.0,8.6909,8.7041,8.6909,8.7041,126200.0
2009-09-24 15:15:00,13.2,13.2,13.19,13.19,136200.0,8.7041,8.7041,8.6975,8.6975,136200.0
2009-09-24 15:20:00,13.2,13.2,13.18,13.19,216000.0,8.7041,8.7041,8.6909,8.6975,216000.0
2009-09-24 15:25:00,13.19,13.2,13.18,13.18,85200.0,8.6975,8.7041,8.6909,8.6909,85200.0
2009-09-24 15:30:00,13.18,13.19,13.15,13.15,398200.0,8.6909,8.6975,8.6711,8.6711,398200.0
2009-09-24 15:35:00,13.15,13.15,13.12,13.12,291800.0,8.6711,8.6711,8.6514,8.6514,291800.0
2009-09-24 15:40:00,13.12,13.13,13.11,13.13,193200.0,8.6514,8.6579,8.6448,8.6579,193200.0
2009-09-24 15:45:00,13.13,13.13,13.11,13.12,212600.0,8.6579,8.6579,8.6448,8.6514,212600.0
2009-09-24 15:50:00,13.12,13.13,13.1,13.11,481200.0,8.6514,8.6579,8.6382,8.6448,481200.0
2009-09-24 15:55:00,13.1,13.13,13.1,13.12,354000.0,8.6382,8.6579,8.6382,8.6514,354000.0
2009-09-25 09:30:00,13.18,13.18,13.06,13.1,182000.0,8.6909,8.6909,8.6118,8.6382,182000.0
2009-09-25 09:35:00,13.09,13.09,13.02,13.03,75200.0,8.6316,8.6316,8.5854,8.592,75200.0
2009-09-25 09:40:00,13.03,13.13,13.02,13.12,82200.0,8.592,8.6579,8.5854,8.6514,82200.0
2009-09-25 09:45:00,13.12,13.17,13.1,13.13,50400.0,8.6514,8.6843,8.6382,8.6579,50400.0
2009-09-25 09:50:00,13.13,13.17,13.13,13.14,44200.0,8.6579,8.6843,8.6579,8.6645,44200.0
2009-09-25 09:55:00,13.13,13.22,13.13,13.14,110200.0,8.6579,8.7173,8.6579,8.6645,110200.0
2009-09-25 10:00:00,13.14,13.19,13.06,13.19,156800.0,8.6645,8.6975,8.6118,8.6975,156800.0
2009-09-25 10:05:00,13.18,13.18,13.13,13.15,87400.0,8.6909,8.6909,8.6579,8.6711,87400.0
2009-09-25 10:10:00,13.15,13.16,13.11,13.12,169800.0,8.6711,8.6777,8.6448,8.6514,169800.0
2009-09-25 10:15:00,13.12,13.17,13.12,13.15,155800.0,8.6514,8.6843,8.6514,8.6711,155800.0
2009-09-25 10:20:00,13.15,13.18,13.12,13.14,169200.0,8.6711,8.6909,8.6514,8.6645,169200.0
2009-09-25 10:25:00,13.14,13.15,13.12,13.12,65000.0,8.6645,8.6711,8.6514,8.6514,65000.0
2009-09-25 10:30:00,13.13,13.15,13.13,13.13,49800.0,8.6579,8.6711,8.6579,8.6579,49800.0
2009-09-25 10:35:00,13.13,13.15,13.11,13.11,51800.0,8.6579,8.6711,8.6448,8.6448,51800.0
2009-09-25 10:40:00,13.11,13.12,13.08,13.08,72000.0,8.6448,8.6514,8.625,8.625,72000.0
2009-09-25 10:45:00,13.08,13.11,13.07,13.1,164200.0,8.625,8.6448,8.6184,8.6382,164200.0
2009-09-25 10:50:00,13.1,13.12,13.09,13.1,100600.0,8.6382,8.6514,8.6316,8.6382,100600.0
2009-09-25 10:55:00,13.1,13.11,13.08,13.11,61400.0,8.6382,8.6448,8.625,8.6448,61400.0
2009-09-25 11:00:00,13.11,13.13,13.11,13.13,29200.0,8.6448,8.6579,8.6448,8.6579,29200.0
2009-09-25 11:05:00,13.14,13.16,13.11,13.13,47600.0,8.6645,8.6777,8.6448,8.6579,47600.0
2009-09-25 11:10:00,13.13,13.13,13.09,13.1,47800.0,8.6579,8.6579,8.6316,8.6382,47800.0
2009-09-25 11:15:00,13.1,13.12,13.09,13.12,76200.0,8.6382,8.6514,8.6316,8.6514,76200.0
2009-09-25 11:20:00,13.12,13.12,13.08,13.1,74600.0,8.6514,8.6514,8.625,8.6382,74600.0
2009-09-25 11:25:00,13.1,13.11,13.09,13.1,30200.0,8.6382,8.6448,8.6316,8.6382,30200.0
2009-09-25 11:30:00,13.1,13.11,13.09,13.1,22200.0,8.6382,8.6448,8.6316,8.6382,22200.0
2009-09-25 11:35:00,13.1,13.13,13.1,13.13,80000.0,8.6382,8.6579,8.6382,8.6579,80000.0
2009-09-25 11:40:00,13.13,13.15,13.12,13.12,50400.0,8.6579,8.6711,8.6514,8.6514,50400.0
2009-09-25 11:45:00,13.12,13.12,13.1,13.1,33600.0,8.6514,8.6514,8.6382,8.6382,33600.0
2009-09-25 11:50:00,13.1,13.12,13.08,13.09,81000.0,8.6382,8.6514,8.625,8.6316,81000.0
2009-09-25 11:55:00,13.09,13.09,13.05,13.05,78400.0,8.6316,8.6316,8.6052,8.6052,78400.0
2009-09-25 12:00:00,13.05,13.06,13.02,13.03,72600.0,8.6052,8.6118,8.5854,8.592,72600.0
2009-09-25 12:05:00,13.03,13.04,13.01,13.03,108000.0,8.592,8.5986,8.5788,8.592,108000.0
2009-09-25 12:10:00,13.03,13.04,13.02,13.04,35400.0,8.592,8.5986,8.5854,8.5986,35400.0
2009-09-25 12:15:00,13.03,13.03,12.99,13.01,94000.0,8.592,8.592,8.5656,8.5788,94000.0
2009-09-25 12:20:00,13.01,13.01,12.99,13.0,50600.0,8.5788,8.5788,8.5656,8.5722,50600.0
2009-09-25 12:25:00,13.0,13.0,12.97,12.98,119200.0,8.5722,8.5722,8.5524,8.559,119200.0
2009-09-25 12:30:00,12.98,12.99,12.97,12.97,81800.0,8.559,8.5656,8.5524,8.5524,81800.0
2009-09-25 12:35:00,12.98,12.99,12.97,12.97,77000.0,8.559,8.5656,8.5524,8.5524,77000.0
2009-09-25 12:40:00,12.97,12.97,12.95,12.97,94000.0,8.5524,8.5524,8.5393,8.5524,94000.0
2009-09-25 12:45:00,12.97,12.97,12.97,12.97,62600.0,8.5524,8.5524,8.5524,8.5524,62600.0
2009-09-25 12:50:00,12.97,12.99,12.97,12.99,120600.0,8.5524,8.5656,8.5524,8.5656,120600.0
2009-09-25 12:55:00,12.99,13.01,12.99,13.01,26800.0,8.5656,8.5788,8.5656,8.5788,26800.0
2009-09-25 13:00:00,13.01,13.01,12.99,13.01,33200.0,8.5788,8.5788,8.5656,8.5788,33200.0
2009-09-25 13:05:00,13.0,13.02,13.0,13.02,33400.0,8.5722,8.5854,8.5722,8.5854,33400.0
2009-09-25 13:10:00,13.02,13.02,12.99,13.02,58400.0,8.5854,8.5854,8.5656,8.5854,58400.0
2009-09-25 13:15:00,13.02,13.02,12.99,13.0,53000.0,8.5854,8.5854,8.5656,8.5722,53000.0
2009-09-25 13:20:00,13.0,13.0,12.99,12.99,57400.0,8.5722,8.5722,8.5656,8.5656,57400.0
2009-09-25 13:25:00,12.99,13.03,12.99,13.03,56400.0,8.5656,8.592,8.5656,8.592,56400.0
2009-09-25 13:30:00,13.03,13.04,13.02,13.03,67600.0,8.592,8.5986,8.5854,8.592,67600.0
2009-09-25 13:35:00,13.02,13.03,13.02,13.03,53800.0,8.5854,8.592,8.5854,8.592,53800.0
2009-09-25 13:40:00,13.03,13.03,13.02,13.03,57400.0,8.592,8.592,8.5854,8.592,57400.0
2009-09-25 13:45:00,13.02,13.03,13.02,13.03,105800.0,8.5854,8.592,8.5854,8.592,105800.0
2009-09-25 13:50:00,13.03,13.06,13.03,13.06,55000.0,8.592,8.6118,8.592,8.6118,55000.0
2009-09-25 13:55:00,13.06,13.08,13.05,13.08,104200.0,8.6118,8.625,8.6052,8.625,104200.0
2009-09-25 14:00:00,13.08,13.09,13.06,13.07,46800.0,8.625,8.6316,8.6118,8.6184,46800.0
2009-09-25 14:05:00,13.07,13.08,13.07,13.07,55400.0,8.6184,8.625,8.6184,8.6184,55400.0
2009-09-25 14:10:00,13.07,13.08,13.06,13.06,55400.0,8.6184,8.625,8.6118,8.6118,55400.0
2009-09-25 14:15:00,13.07,13.07,13.04,13.05,85000.0,8.6184,8.6184,8.5986,8.6052,85000.0
2009-09-25 14:20:00,13.04,13.07,13.04,13.07,55000.0,8.5986,8.6184,8.5986,8.6184,55000.0
2009-09-25 14:25:00,13.06,13.08,13.06,13.06,33000.0,8.6118,8.625,8.6118,8.6118,33000.0
2009-09-25 14:30:00,13.07,13.07,13.05,13.05,67800.0,8.6184,8.6184,8.6052,8.6052,67800.0
2009-09-25 14:35:00,13.05,13.05,13.03,13.05,160000.0,8.6052,8.6052,8.592,8.6052,160000.0
2009-09-25 14:40:00,13.05,13.08,13.05,13.08,184600.0,8.6052,8.625,8.6052,8.625,184600.0
2009-09-25 14:45:00,13.08,13.09,13.08,13.09,95200.0,8.625,8.6316,8.625,8.6316,95200.0
2009-09-25 14:50:00,13.09,13.11,13.09,13.11,115200.0,8.6316,8.6448,8.6316,8.6448,115200.0
2009-09-25 14:55:00,13.11,13.13,13.11,13.12,82600.0,8.6448,8.6579,8.6448,8.6514,82600.0
2009-09-25 15:00:00,13.12,13.12,13.11,13.12,58400.0,8.6514,8.6514,8.6448,8.6514,58400.0
2009-09-25 15:05:00,13.12,13.13,13.11,13.11,113800.0,8.6514,8.6579,8.6448,8.6448,113800.0
2009-09-25 15:10:00,13.11,13.12,13.1,13.12,90000.0,8.6448,8.6514,8.6382,8.6514,90000.0
2009-09-25 15:15:00,13.11,13.12,13.11,13.12,79000.0,8.6448,8.6514,8.6448,8.6514,79000.0
2009-09-25 15:20:00,13.12,13.14,13.12,13.13,131600.0,8.6514,8.6645,8.6514,8.6579,131600.0
2009-09-25 15:25:00,13.13,13.14,13.13,13.13,106600.0,8.6579,8.6645,8.6579,8.6579,106600.0
2009-09-25 15:30:00,13.14,13.14,13.13,13.13,28000.0,8.6645,8.6645,8.6579,8.6579,28000.0
2009-09-25 15:35:00,13.13,13.15,13.13,13.13,154800.0,8.6579,8.6711,8.6579,8.6579,154800.0
2009-09-25 15:40:00,13.13,13.13,13.11,13.13,266400.0,8.6579,8.6579,8.6448,8.6579,266400.0
2009-09-25 15:45:00,13.13,13.15,13.13,13.15,537000.0,8.6579,8.6711,8.6579,8.6711,537000.0
2009-09-25 15:50:00,13.15,13.16,13.15,13.15,230800.0,8.6711,8.6777,8.6711,8.6711,230800.0
2009-09-25 15:55:00,13.15,13.16,13.14,13.15,584000.0,8.6711,8.6777,8.6645,8.6711,584000.0
2009-09-28 09:35:00,13.15,13.22,13.15,13.21,52200.0,8.6711,8.7173,8.6711,8.7107,52200.0
2009-09-28 09:40:00,13.21,13.31,13.2,13.31,95400.0,8.7107,8.7766,8.7041,8.7766,95400.0
2009-09-28 09:45:00,13.31,13.33,13.29,13.3,64000.0,8.7766,8.7898,8.7635,8.77,64000.0
2009-09-28 09:50:00,13.3,13.3,13.26,13.3,49000.0,8.77,8.77,8.7437,8.77,49000.0
2009-09-28 09:55:00,13.3,13.3,13.27,13.29,56000.0,8.77,8.77,8.7503,8.7635,56000.0
2009-09-28 10:00:00,13.3,13.34,13.29,13.33,87600.0,8.77,8.7964,8.7635,8.7898,87600.0
2009-09-28 10:05:00,13.32,13.34,13.3,13.33,70400.0,8.7832,8.7964,8.77,8.7898,70400.0
2009-09-28 10:10:00,13.31,13.32,13.29,13.3,22200.0,8.7766,8.7832,8.7635,8.77,22200.0
2009-09-28 10:15:00,13.3,13.3,13.29,13.29,46200.0,8.77,8.77,8.7635,8.7635,46200.0
2009-09-28 10:20:00,13.3,13.34,13.29,13.34,20200.0,8.77,8.7964,8.7635,8.7964,20200.0
2009-09-28 10:25:00,13.34,13.36,13.34,13.36,34600.0,8.7964,8.8096,8.7964,8.8096,34600.0
2009-09-28 10:30:00,13.36,13.39,13.36,13.38,52800.0,8.8096,8.8294,8.8096,8.8228,52800.0
2009-09-28 10:35:00,13.39,13.4,13.38,13.38,34000.0,8.8294,8.836,8.8228,8.8228,34000.0
2009-09-28 10:40:00,13.38,13.4,13.38,13.38,31400.0,8.8228,8.836,8.8228,8.8228,31400.0
2009-09-28 10:45:00,13.38,13.4,13.38,13.38,46000.0,8.8228,8.836,8.8228,8.8228,46000.0
2009-09-28 10:50:00,13.39,13.4,13.37,13.37,118400.0,8.8294,8.836,8.8162,8.8162,118400.0
2009-09-28 10:55:00,13.37,13.37,13.34,13.37,55800.0,8.8162,8.8162,8.7964,8.8162,55800.0
2009-09-28 11:00:00,13.37,13.37,13.36,13.36,20000.0,8.8162,8.8162,8.8096,8.8096,20000.0
2009-09-28 11:05:00,13.37,13.4,13.37,13.4,10600.0,8.8162,8.836,8.8162,8.836,10600.0
2009-09-28 11:10:00,13.4,13.4,13.37,13.37,28800.0,8.836,8.836,8.8162,8.8162,28800.0
2009-09-28 11:15:00,13.37,13.38,13.37,13.37,6600.0,8.8162,8.8228,8.8162,8.8162,6600.0
2009-09-28 11:20:00,13.37,13.39,13.37,13.38,20600.0,8.8162,8.8294,8.8162,8.8228,20600.0
2009-09-28 11:25:00,13.37,13.38,13.36,13.37,31600.0,8.8162,8.8228,8.8096,8.8162,31600.0
2009-09-28 11:30:00,13.37,13.38,13.37,13.38,54000.0,8.8162,8.8228,8.8162,8.8228,54000.0
2009-09-28 11:35:00,13.38,13.4,13.37,13.4,21400.0,8.8228,8.836,8.8162,8.836,21400.0
2009-09-28 11:40:00,13.4,13.42,13.4,13.4,32200.0,8.836,8.8492,8.836,8.836,32200.0
2009-09-28 11:45:00,13.4,13.41,13.4,13.4,10000.0,8.836,8.8426,8.836,8.836,10000.0
2009-09-28 11:50:00,13.4,13.42,13.4,13.42,17600.0,8.836,8.8492,8.836,8.8492,17600.0
2009-09-28 11:55:00,13.42,13.42,13.41,13.42,17200.0,8.8492,8.8492,8.8426,8.8492,17200.0
2009-09-28 12:00:00,13.42,13.45,13.42,13.44,36000.0,8.8492,8.869,8.8492,8.8624,36000.0
2009-09-28 12:05:00,13.44,13.47,13.42,13.43,28600.0,8.8624,8.8821,8.8492,8.8558,28600.0
2009-09-28 12:10:00,13.44,13.44,13.42,13.42,14000.0,8.8624,8.8624,8.8492,8.8492,14000.0
2009-09-28 12:15:00,13.42,13.42,13.4,13.4,11800.0,8.8492,8.8492,8.836,8.836,11800.0
2009-09-28 12:20:00,13.4,13.4,13.4,13.4,11400.0,8.836,8.836,8.836,8.836,11400.0
2009-09-28 12:25:00,13.4,13.42,13.4,13.42,15600.0,8.836,8.8492,8.836,8.8492,15600.0
2009-09-28 12:30:00,13.42,13.42,13.4,13.41,8200.0,8.8492,8.8492,8.836,8.8426,8200.0
2009-09-28 12:35:00,13.41,13.41,13.4,13.41,5800.0,8.8426,8.8426,8.836,8.8426,5800.0
2009-09-28 12:40:00,13.41,13.42,13.41,13.41,30800.0,8.8426,8.8492,8.8426,8.8426,30800.0
2009-09-28 12:45:00,13.4,13.42,13.4,13.42,14200.0,8.836,8.8492,8.836,8.8492,14200.0
2009-09-28 12:50:00,13.42,13.42,13.4,13.4,17200.0,8.8492,8.8492,8.836,8.836,17200.0
2009-09-28 12:55:00,13.4,13.4,13.38,13.39,12000.0,8.836,8.836,8.8228,8.8294,12000.0
2009-09-28 13:00:00,13.4,13.42,13.4,13.42,14600.0,8.836,8.8492,8.836,8.8492,14600.0
2009-09-28 13:05:00,13.42,13.42,13.4,13.4,17200.0,8.8492,8.8492,8.836,8.836,17200.0
2009-09-28 13:10:00,13.4,13.4,13.39,13.4,12400.0,8.836,8.836,8.8294,8.836,12400.0
2009-09-28 13:15:00,13.4,13.4,13.38,13.39,28400.0,8.836,8.836,8.8228,8.8294,28400.0
2009-09-28 13:20:00,13.39,13.39,13.38,13.38,7600.0,8.8294,8.8294,8.8228,8.8228,7600.0
2009-09-28 13:25:00,13.38,13.39,13.38,13.39,24000.0,8.8228,8.8294,8.8228,8.8294,24000.0
2009-09-28 13:30:00,13.39,13.42,13.39,13.42,14400.0,8.8294,8.8492,8.8294,8.8492,14400.0
2009-09-28 13:35:00,13.42,13.42,13.41,13.42,13000.0,8.8492,8.8492,8.8426,8.8492,13000.0
2009-09-28 13:40:00,13.42,13.43,13.42,13.43,17600.0,8.8492,8.8558,8.8492,8.8558,17600.0
2009-09-28 13:45:00,13.43,13.43,13.42,13.42,8200.0,8.8558,8.8558,8.8492,8.8492,8200.0
2009-09-28 13:50:00,13.42,13.42,13.38,13.38,18400.0,8.8492,8.8492,8.8228,8.8228,18400.0
2009-09-28 13:55:00,13.38,13.4,13.37,13.38,23400.0,8.8228,8.836,8.8162,8.8228,23400.0
2009-09-28 14:00:00,13.39,13.4,13.37,13.38,24600.0,8.8294,8.836,8.8162,8.8228,24600.0
2009-09-28 14:05:00,13.37,13.38,13.35,13.35,17000.0,8.8162,8.8228,8.803,8.803,17000.0
2009-09-28 14:10:00,13.35,13.36,13.34,13.35,18600.0,8.803,8.8096,8.7964,8.803,18600.0
2009-09-28 14:15:00,13.35,13.38,13.35,13.38,15000.0,8.803,8.8228,8.803,8.8228,15000.0
2009-09-28 14:20:00,13.37,13.38,13.37,13.38,10600.0,8.8162,8.8228,8.8162,8.8228,10600.0
2009-09-28 14:25:00,13.38,13.4,13.37,13.38,36400.0,8.8228,8.836,8.8162,8.8228,36400.0
2009-09-28 14:30:00,13.38,13.38,13.36,13.36,21600.0,8.8228,8.8228,8.8096,8.8096,21600.0
2009-09-28 14:35:00,13.36,13.37,13.35,13.37,22400.0,8.8096,8.8162,8.803,8.8162,22400.0
2009-09-28 14:40:00,13.37,13.39,13.37,13.37,30200.0,8.8162,8.8294,8.8162,8.8162,30200.0
2009-09-28 14:45:00,13.38,13.38,13.36,13.37,11600.0,8.8228,8.8228,8.8096,8.8162,11600.0
2009-09-28 14:50:00,13.37,13.4,13.37,13.4,37800.0,8.8162,8.836,8.8162,8.836,37800.0
2009-09-28 14:55:00,13.4,13.4,13.38,13.38,34600.0,8.836,8.836,8.8228,8.8228,34600.0
2009-09-28 15:00:00,13.38,13.38,13.36,13.37,49200.0,8.8228,8.8228,8.8096,8.8162,49200.0
2009-09-28 15:05:00,13.36,13.38,13.36,13.38,59200.0,8.8096,8.8228,8.8096,8.8228,59200.0
2009-09-28 15:10:00,13.38,13.39,13.38,13.38,42600.0,8.8228,8.8294,8.8228,8.8228,42600.0
2009-09-28 15:15:00,13.38,13.4,13.38,13.4,53200.0,8.8228,8.836,8.8228,8.836,53200.0
2009-09-28 15:20:00,13.4,13.4,13.39,13.4,69800.0,8.836,8.836,8.8294,8.836,69800.0
2009-09-28 15:25:00,13.4,13.4,13.39,13.39,74600.0,8.836,8.836,8.8294,8.8294,74600.0
2009-09-28 15:30:00,13.4,13.4,13.38,13.4,66400.0,8.836,8.836,8.8228,8.836,66400.0
2009-09-28 15:35:00,13.4,13.4,13.38,13.38,60400.0,8.836,8.836,8.8228,8.8228,60400.0
2009-09-28 15:40:00,13.38,13.39,13.38,13.38,92600.0,8.8228,8.8294,8.8228,8.8228,92600.0
2009-09-28 15:45:00,13.38,13.38,13.36,13.36,101400.0,8.8228,8.8228,8.8096,8.8096,101400.0
2009-09-28 15:50:00,13.36,13.39,13.36,13.38,208400.0,8.8096,8.8294,8.8096,8.8228,208400.0
2009-09-28 15:55:00,13.38,13.39,13.37,13.39,240200.0,8.8228,8.8294,8.8162,8.8294,240200.0
2009-09-29 09:30:00,13.3,13.41,13.3,13.39,77400.0,8.77,8.8426,8.77,8.8294,77400.0
2009-09-29 09:35:00,13.38,13.44,13.36,13.42,90000.0,8.8228,8.8624,8.8096,8.8492,90000.0
2009-09-29 09:40:00,13.42,13.47,13.39,13.44,135600.0,8.8492,8.8821,8.8294,8.8624,135600.0
2009-09-29 09:45:00,13.43,13.44,13.38,13.38,62600.0,8.8558,8.8624,8.8228,8.8228,62600.0
2009-09-29 09:50:00,13.38,13.41,13.38,13.4,98400.0,8.8228,8.8426,8.8228,8.836,98400.0
2009-09-29 09:55:00,13.4,13.49,13.4,13.44,82000.0,8.836,8.8953,8.836,8.8624,82000.0
2009-09-29 10:00:00,13.44,13.44,13.29,13.37,142800.0,8.8624,8.8624,8.7635,8.8162,142800.0
2009-09-29 10:05:00,13.37,13.39,13.35,13.38,38800.0,8.8162,8.8294,8.803,8.8228,38800.0
2009-09-29 10:10:00,13.38,13.4,13.34,13.4,39200.0,8.8228,8.836,8.7964,8.836,39200.0
2009-09-29 10:15:00,13.4,13.4,13.34,13.35,38800.0,8.836,8.836,8.7964,8.803,38800.0
2009-09-29 10:20:00,13.35,13.35,13.3,13.3,55600.0,8.803,8.803,8.77,8.77,55600.0
2009-09-29 10:25:00,13.3,13.32,13.29,13.31,39600.0,8.77,8.7832,8.7635,8.7766,39600.0
2009-09-29 10:30:00,13.31,13.33,13.3,13.33,28200.0,8.7766,8.7898,8.77,8.7898,28200.0
2009-09-29 10:35:00,13.32,13.34,13.31,13.34,36200.0,8.7832,8.7964,8.7766,8.7964,36200.0
2009-09-29 10:40:00,13.34,13.37,13.32,13.32,39400.0,8.7964,8.8162,8.7832,8.7832,39400.0
2009-09-29 10:45:00,13.32,13.36,13.32,13.34,38600.0,8.7832,8.8096,8.7832,8.7964,38600.0
2009-09-29 10:50:00,13.35,13.35,13.29,13.29,65200.0,8.803,8.803,8.7635,8.7635,65200.0
2009-09-29 10:55:00,13.29,13.3,13.26,13.27,51800.0,8.7635,8.77,8.7437,8.7503,51800.0
2009-09-29 11:00:00,13.26,13.26,13.24,13.25,59600.0,8.7437,8.7437,8.7305,8.7371,59600.0
2009-09-29 11:05:00,13.24,13.25,13.24,13.24,20800.0,8.7305,8.7371,8.7305,8.7305,20800.0
2009-09-29 11:10:00,13.24,13.25,13.22,13.23,37200.0,8.7305,8.7371,8.7173,8.7239,37200.0
2009-09-29 11:15:00,13.24,13.24,13.22,13.22,24400.0,8.7305,8.7305,8.7173,8.7173,24400.0
2009-09-29 11:20:00,13.22,13.22,13.19,13.2,54200.0,8.7173,8.7173,8.6975,8.7041,54200.0
2009-09-29 11:25:00,13.2,13.2,13.19,13.2,58800.0,8.7041,8.7041,8.6975,8.7041,58800.0
2009-09-29 11:30:00,13.2,13.21,13.19,13.2,29400.0,8.7041,8.7107,8.6975,8.7041,29400.0
2009-09-29 11:35:00,13.2,13.22,13.19,13.19,73400.0,8.7041,8.7173,8.6975,8.6975,73400.0
2009-09-29 11:40:00,13.2,13.2,13.17,13.18,45000.0,8.7041,8.7041,8.6843,8.6909,45000.0
2009-09-29 11:45:00,13.18,13.19,13.13,13.15,99200.0,8.6909,8.6975,8.6579,8.6711,99200.0
2009-09-29 11:50:00,13.15,13.17,13.15,13.17,37800.0,8.6711,8.6843,8.6711,8.6843,37800.0
2009-09-29 11:55:00,13.17,13.17,13.15,13.15,33800.0,8.6843,8.6843,8.6711,8.6711,33800.0
2009-09-29 12:00:00,13.15,13.16,13.15,13.15,21200.0,8.6711,8.6777,8.6711,8.6711,21200.0
2009-09-29 12:05:00,13.15,13.17,13.15,13.16,23400.0,8.6711,8.6843,8.6711,8.6777,23400.0
2009-09-29 12:10:00,13.16,13.18,13.15,13.18,41600.0,8.6777,8.6909,8.6711,8.6909,41600.0
2009-09-29 12:15:00,13.18,13.19,13.17,13.18,20400.0,8.6909,8.6975,8.6843,8.6909,20400.0
2009-09-29 12:20:00,13.18,13.19,13.15,13.16,31800.0,8.6909,8.6975,8.6711,8.6777,31800.0
2009-09-29 12:25:00,13.16,13.19,13.15,13.18,24400.0,8.6777,8.6975,8.6711,8.6909,24400.0
2009-09-29 12:30:00,13.17,13.19,13.16,13.17,24000.0,8.6843,8.6975,8.6777,8.6843,24000.0
2009-09-29 12:35:00,13.18,13.19,13.17,13.19,33400.0,8.6909,8.6975,8.6843,8.6975,33400.0
2009-09-29 12:40:00,13.2,13.2,13.19,13.19,22200.0,8.7041,8.7041,8.6975,8.6975,22200.0
2009-09-29 12:45:00,13.19,13.2,13.19,13.2,9200.0,8.6975,8.7041,8.6975,8.7041,9200.0
2009-09-29 12:50:00,13.2,13.22,13.19,13.22,68000.0,8.7041,8.7173,8.6975,8.7173,68000.0
2009-09-29 12:55:00,13.22,13.24,13.22,13.24,19400.0,8.7173,8.7305,8.7173,8.7305,19400.0
2009-09-29 13:00:00,13.24,13.25,13.22,13.25,22800.0,8.7305,8.7371,8.7173,8.7371,22800.0
2009-09-29 13:05:00,13.25,13.28,13.25,13.26,25600.0,8.7371,8.7569,8.7371,8.7437,25600.0
2009-09-29 13:10:00,13.26,13.27,13.25,13.26,24600.0,8.7437,8.7503,8.7371,8.7437,24600.0
2009-09-29 13:15:00,13.26,13.26,13.24,13.24,15400.0,8.7437,8.7437,8.7305,8.7305,15400.0
2009-09-29 13:20:00,13.24,13.25,13.22,13.25,29600.0,8.7305,8.7371,8.7173,8.7371,29600.0
2009-09-29 13:25:00,13.26,13.26,13.25,13.26,23800.0,8.7437,8.7437,8.7371,8.7437,23800.0
2009-09-29 13:30:00,13.26,13.26,13.24,13.24,13600.0,8.7437,8.7437,8.7305,8.7305,13600.0
2009-09-29 13:35:00,13.24,13.24,13.22,13.22,101200.0,8.7305,8.7305,8.7173,8.7173,101200.0
2009-09-29 13:40:00,13.22,13.22,13.21,13.22,35000.0,8.7173,8.7173,8.7107,8.7173,35000.0
2009-09-29 13:45:00,13.22,13.22,13.2,13.2,23000.0,8.7173,8.7173,8.7041,8.7041,23000.0
2009-09-29 13:50:00,13.21,13.22,13.2,13.21,28800.0,8.7107,8.7173,8.7041,8.7107,28800.0
2009-09-29 13:55:00,13.21,13.22,13.2,13.21,14000.0,8.7107,8.7173,8.7041,8.7107,14000.0
2009-09-29 14:00:00,13.21,13.22,13.19,13.2,46000.0,8.7107,8.7173,8.6975,8.7041,46000.0
2009-09-29 14:05:00,13.2,13.2,13.18,13.19,14200.0,8.7041,8.7041,8.6909,8.6975,14200.0
2009-09-29 14:10:00,13.19,13.19,13.18,13.18,2647800.0,8.6975,8.6975,8.6909,8.6909,2647800.0
2009-09-29 14:15:00,13.18,13.18,13.15,13.18,94000.0,8.6909,8.6909,8.6711,8.6909,94000.0
2009-09-29 14:20:00,13.18,13.2,13.18,13.19,21200.0,8.6909,8.7041,8.6909,8.6975,21200.0
2009-09-29 14:25:00,13.2,13.2,13.19,13.2,22800.0,8.7041,8.7041,8.6975,8.7041,22800.0
2009-09-29 14:30:00,13.2,13.2,13.17,13.19,35200.0,8.7041,8.7041,8.6843,8.6975,35200.0
2009-09-29 14:35:00,13.19,13.2,13.19,13.2,16000.0,8.6975,8.7041,8.6975,8.7041,16000.0
2009-09-29 14:40:00,13.2,13.21,13.2,13.21,29800.0,8.7041,8.7107,8.7041,8.7107,29800.0
2009-09-29 14:45:00,13.21,13.22,13.2,13.21,88800.0,8.7107,8.7173,8.7041,8.7107,88800.0
2009-09-29 14:50:00,13.21,13.21,13.2,13.21,6600.0,8.7107,8.7107,8.7041,8.7107,6600.0
2009-09-29 14:55:00,13.21,13.22,13.2,13.21,46800.0,8.7107,8.7173,8.7041,8.7107,46800.0
2009-09-29 15:00:00,13.21,13.21,13.19,13.19,47400.0,8.7107,8.7107,8.6975,8.6975,47400.0
2009-09-29 15:05:00,13.2,13.21,13.2,13.2,42000.0,8.7041,8.7107,8.7041,8.7041,42000.0
2009-09-29 15:10:00,13.21,13.21,13.19,13.19,48800.0,8.7107,8.7107,8.6975,8.6975,48800.0
2009-09-29 15:15:00,13.2,13.21,13.19,13.21,16000.0,8.7041,8.7107,8.6975,8.7107,16000.0
2009-09-29 15:20:00,13.21,13.22,13.2,13.2,34800.0,8.7107,8.7173,8.7041,8.7041,34800.0
2009-09-29 15:25:00,13.21,13.22,13.18,13.18,61000.0,8.7107,8.7173,8.6909,8.6909,61000.0
2009-09-29 15:30:00,13.18,13.19,13.18,13.18,46200.0,8.6909,8.6975,8.6909,8.6909,46200.0
2009-09-29 15:35:00,13.18,13.21,13.18,13.2,49800.0,8.6909,8.7107,8.6909,8.7041,49800.0
2009-09-29 15:40:00,13.2,13.21,13.2,13.21,39400.0,8.7041,8.7107,8.7041,8.7107,39400.0
2009-09-29 15:45:00,13.21,13.21,13.18,13.19,242400.0,8.7107,8.7107,8.6909,8.6975,242400.0
2009-09-29 15:50:00,13.18,13.18,13.16,13.18,168400.0,8.6909,8.6909,8.6777,8.6909,168400.0
2009-09-29 15:55:00,13.18,13.19,13.16,13.16,244800.0,8.6909,8.6975,8.6777,8.6777,244800.0
2009-09-30 09:30:00,13.19,13.24,13.18,13.19,110000.0,8.6975,8.7305,8.6909,8.6975,110000.0
2009-09-30 09:35:00,13.19,13.23,13.17,13.22,132200.0,8.6975,8.7239,8.6843,8.7173,132200.0
2009-09-30 09:40:00,13.22,13.23,13.12,13.12,138000.0,8.7173,8.7239,8.6514,8.6514,138000.0
2009-09-30 09:45:00,13.11,13.12,13.05,13.06,90800.0,8.6448,8.6514,8.6052,8.6118,90800.0
2009-09-30 09:50:00,13.05,13.09,13.01,13.09,86200.0,8.6052,8.6316,8.5788,8.6316,86200.0
2009-09-30 09:55:00,13.08,13.08,12.9,12.97,212200.0,8.625,8.625,8.5063,8.5524,212200.0
2009-09-30 10:00:00,12.97,13.0,12.95,12.97,116600.0,8.5524,8.5722,8.5393,8.5524,116600.0
2009-09-30 10:05:00,12.97,12.99,12.95,12.96,95600.0,8.5524,8.5656,8.5393,8.5458,95600.0
2009-09-30 10:10:00,12.97,13.04,12.96,13.03,63200.0,8.5524,8.5986,8.5458,8.592,63200.0
2009-09-30 10:15:00,13.03,13.05,13.01,13.04,47800.0,8.592,8.6052,8.5788,8.5986,47800.0
2009-09-30 10:20:00,13.05,13.07,13.03,13.04,85000.0,8.6052,8.6184,8.592,8.5986,85000.0
2009-09-30 10:25:00,13.04,13.09,13.03,13.08,69800.0,8.5986,8.6316,8.592,8.625,69800.0
2009-09-30 10:30:00,13.09,13.09,13.05,13.06,43200.0,8.6316,8.6316,8.6052,8.6118,43200.0
2009-09-30 10:35:00,13.06,13.12,13.06,13.11,30600.0,8.6118,8.6514,8.6118,8.6448,30600.0
2009-09-30 10:40:00,13.11,13.13,13.1,13.13,18800.0,8.6448,8.6579,8.6382,8.6579,18800.0
2009-09-30 10:45:00,13.13,13.14,13.11,13.12,114600.0,8.6579,8.6645,8.6448,8.6514,114600.0
2009-09-30 10:50:00,13.13,13.13,13.12,13.13,29000.0,8.6579,8.6579,8.6514,8.6579,29000.0
2009-09-30 10:55:00,13.13,13.13,13.09,13.09,31000.0,8.6579,8.6579,8.6316,8.6316,31000.0
2009-09-30 11:00:00,13.1,13.15,13.09,13.13,36400.0,8.6382,8.6711,8.6316,8.6579,36400.0
2009-09-30 11:05:00,13.13,13.13,13.12,13.12,46000.0,8.6579,8.6579,8.6514,8.6514,46000.0
2009-09-30 11:10:00,13.12,13.13,13.12,13.12,11600.0,8.6514,8.6579,8.6514,8.6514,11600.0
2009-09-30 11:15:00,13.12,13.16,13.12,13.15,12600.0,8.6514,8.6777,8.6514,8.6711,12600.0
2009-09-30 11:20:00,13.15,13.17,13.13,13.17,24000.0,8.6711,8.6843,8.6579,8.6843,24000.0
2009-09-30 11:25:00,13.17,13.19,13.15,13.15,37600.0,8.6843,8.6975,8.6711,8.6711,37600.0
2009-09-30 11:30:00,13.15,13.18,13.15,13.15,29600.0,8.6711,8.6909,8.6711,8.6711,29600.0
2009-09-30 11:35:00,13.16,13.18,13.14,13.16,58200.0,8.6777,8.6909,8.6645,8.6777,58200.0
2009-09-30 11:40:00,13.16,13.16,13.13,13.13,17800.0,8.6777,8.6777,8.6579,8.6579,17800.0
2009-09-30 11:45:00,13.13,13.15,13.13,13.13,37800.0,8.6579,8.6711,8.6579,8.6579,37800.0
2009-09-30 11:50:00,13.13,13.16,13.13,13.16,18000.0,8.6579,8.6777,8.6579,8.6777,18000.0
2009-09-30 11:55:00,13.16,13.21,13.16,13.18,92800.0,8.6777,8.7107,8.6777,8.6909,92800.0
2009-09-30 12:00:00,13.19,13.19,13.16,13.18,29600.0,8.6975,8.6975,8.6777,8.6909,29600.0
2009-09-30 12:05:00,13.18,13.18,13.13,13.15,36600.0,8.6909,8.6909,8.6579,8.6711,36600.0
2009-09-30 12:10:00,13.15,13.16,13.14,13.16,54200.0,8.6711,8.6777,8.6645,8.6777,54200.0
2009-09-30 12:15:00,13.17,13.21,13.17,13.2,33000.0,8.6843,8.7107,8.6843,8.7041,33000.0
2009-09-30 12:20:00,13.2,13.21,13.19,13.21,13400.0,8.7041,8.7107,8.6975,8.7107,13400.0
2009-09-30 12:25:00,13.21,13.24,13.21,13.22,32600.0,8.7107,8.7305,8.7107,8.7173,32600.0
2009-09-30 12:30:00,13.22,13.27,13.22,13.25,52800.0,8.7173,8.7503,8.7173,8.7371,52800.0
2009-09-30 12:35:00,13.26,13.29,13.26,13.29,58400.0,8.7437,8.7635,8.7437,8.7635,58400.0
2009-09-30 12:40:00,13.28,13.31,13.28,13.3,69000.0,8.7569,8.7766,8.7569,8.77,69000.0
2009-09-30 12:45:00,13.29,13.33,13.29,13.3,81400.0,8.7635,8.7898,8.7635,8.77,81400.0
2009-09-30 12:50:00,13.3,13.34,13.3,13.31,83200.0,8.77,8.7964,8.77,8.7766,83200.0
2009-09-30 12:55:00,13.32,13.35,13.31,13.33,61000.0,8.7832,8.803,8.7766,8.7898,61000.0
2009-09-30 13:00:00,13.33,13.38,13.33,13.37,86400.0,8.7898,8.8228,8.7898,8.8162,86400.0
2009-09-30 13:05:00,13.37,13.38,13.31,13.32,93600.0,8.8162,8.8228,8.7766,8.7832,93600.0
2009-09-30 13:10:00,13.33,13.34,13.31,13.32,40600.0,8.7898,8.7964,8.7766,8.7832,40600.0
2009-09-30 13:15:00,13.32,13.33,13.3,13.31,29600.0,8.7832,8.7898,8.77,8.7766,29600.0
2009-09-30 13:20:00,13.31,13.36,13.31,13.35,55000.0,8.7766,8.8096,8.7766,8.803,55000.0
2009-09-30 13:25:00,13.35,13.37,13.35,13.36,29200.0,8.803,8.8162,8.803,8.8096,29200.0
2009-09-30 13:30:00,13.36,13.38,13.36,13.37,61000.0,8.8096,8.8228,8.8096,8.8162,61000.0
2009-09-30 13:35:00,13.37,13.38,13.33,13.33,46000.0,8.8162,8.8228,8.7898,8.7898,46000.0
2009-09-30 13:40:00,13.33,13.33,13.31,13.31,32200.0,8.7898,8.7898,8.7766,8.7766,32200.0
2009-09-30 13:45:00,13.31,13.34,13.3,13.33,29000.0,8.7766,8.7964,8.77,8.7898,29000.0
2009-09-30 13:50:00,13.33,13.36,13.33,13.35,29200.0,8.7898,8.8096,8.7898,8.803,29200.0
2009-09-30 13:55:00,13.35,13.35,13.31,13.31,50000.0,8.803,8.803,8.7766,8.7766,50000.0
2009-09-30 14:00:00,13.31,13.33,13.29,13.3,38000.0,8.7766,8.7898,8.7635,8.77,38000.0
2009-09-30 14:05:00,13.31,13.31,13.3,13.3,17800.0,8.7766,8.7766,8.77,8.77,17800.0
2009-09-30 14:10:00,13.3,13.31,13.29,13.31,18000.0,8.77,8.7766,8.7635,8.7766,18000.0
2009-09-30 14:15:00,13.31,13.32,13.31,13.31,12600.0,8.7766,8.7832,8.7766,8.7766,12600.0
2009-09-30 14:20:00,13.31,13.32,13.29,13.29,13800.0,8.7766,8.7832,8.7635,8.7635,13800.0
2009-09-30 14:25:00,13.29,13.3,13.29,13.29,12200.0,8.7635,8.77,8.7635,8.7635,12200.0
2009-09-30 14:30:00,13.28,13.28,13.26,13.27,21400.0,8.7569,8.7569,8.7437,8.7503,21400.0
2009-09-30 14:35:00,13.27,13.29,13.26,13.26,42200.0,8.7503,8.7635,8.7437,8.7437,42200.0
2009-09-30 14:40:00,13.26,13.3,13.26,13.29,79600.0,8.7437,8.77,8.7437,8.7635,79600.0
2009-09-30 14:45:00,13.28,13.29,13.24,13.24,15000.0,8.7569,8.7635,8.7305,8.7305,15000.0
2009-09-30 14:50:00,13.24,13.25,13.22,13.23,24000.0,8.7305,8.7371,8.7173,8.7239,24000.0
2009-09-30 14:55:00,13.23,13.25,13.22,13.22,74200.0,8.7239,8.7371,8.7173,8.7173,74200.0
2009-09-30 15:00:00,13.22,13.22,13.2,13.2,66200.0,8.7173,8.7173,8.7041,8.7041,66200.0
2009-09-30 15:05:00,13.2,13.21,13.17,13.2,107000.0,8.7041,8.7107,8.6843,8.7041,107000.0
2009-09-30 15:10:00,13.21,13.21,13.16,13.19,63800.0,8.7107,8.7107,8.6777,8.6975,63800.0
2009-09-30 15:15:00,13.18,13.21,13.17,13.21,45800.0,8.6909,8.7107,8.6843,8.7107,45800.0
2009-09-30 15:20:00,13.21,13.22,13.2,13.2,44000.0,8.7107,8.7173,8.7041,8.7041,44000.0
2009-09-30 15:25:00,13.2,13.22,13.19,13.2,67600.0,8.7041,8.7173,8.6975,8.7041,67600.0
2009-09-30 15:30:00,13.2,13.24,13.19,13.24,90400.0,8.7041,8.7305,8.6975,8.7305,90400.0
2009-09-30 15:35:00,13.23,13.23,13.19,13.21,104200.0,8.7239,8.7239,8.6975,8.7107,104200.0
2009-09-30 15:40:00,13.2,13.22,13.19,13.22,115800.0,8.7041,8.7173,8.6975,8.7173,115800.0
2009-09-30 15:45:00,13.22,13.24,13.2,13.24,135000.0,8.7173,8.7305,8.7041,8.7305,135000.0
2009-09-30 15:50:00,13.24,13.28,13.24,13.25,357400.0,8.7305,8.7569,8.7305,8.7371,357400.0
2009-09-30 15:55:00,13.24,13.27,13.24,13.26,413600.0,8.7305,8.7503,8.7305,8.7437,413600.0
2009-10-01 09:30:00,13.19,13.24,13.15,13.18,90800.0,8.6975,8.7305,8.6711,8.6909,90800.0
2009-10-01 09:35:00,13.18,13.18,13.05,13.1,95800.0,8.6909,8.6909,8.6052,8.6382,95800.0
2009-10-01 09:40:00,13.09,13.18,13.06,13.13,48400.0,8.6316,8.6909,8.6118,8.6579,48400.0
2009-10-01 09:45:00,13.13,13.17,13.11,13.14,41000.0,8.6579,8.6843,8.6448,8.6645,41000.0
2009-10-01 09:50:00,13.15,13.15,13.07,13.08,44600.0,8.6711,8.6711,8.6184,8.625,44600.0
2009-10-01 09:55:00,13.08,13.1,13.07,13.09,23400.0,8.625,8.6382,8.6184,8.6316,23400.0
2009-10-01 10:00:00,13.11,13.12,13.01,13.01,148600.0,8.6448,8.6514,8.5788,8.5788,148600.0
2009-10-01 10:05:00,13.01,13.03,12.96,12.97,276200.0,8.5788,8.592,8.5458,8.5524,276200.0
2009-10-01 10:10:00,12.97,12.99,12.96,12.96,90800.0,8.5524,8.5656,8.5458,8.5458,90800.0
2009-10-01 10:15:00,12.96,12.96,12.94,12.95,81600.0,8.5458,8.5458,8.5327,8.5393,81600.0
2009-10-01 10:20:00,12.95,12.97,12.92,12.93,54000.0,8.5393,8.5524,8.5195,8.5261,54000.0
2009-10-01 10:25:00,12.93,12.96,12.92,12.95,60200.0,8.5261,8.5458,8.5195,8.5393,60200.0
2009-10-01 10:30:00,12.95,12.96,12.93,12.96,58600.0,8.5393,8.5458,8.5261,8.5458,58600.0
2009-10-01 10:35:00,12.96,12.98,12.96,12.96,33000.0,8.5458,8.559,8.5458,8.5458,33000.0
2009-10-01 10:40:00,12.96,12.97,12.94,12.95,69600.0,8.5458,8.5524,8.5327,8.5393,69600.0
2009-10-01 10:45:00,12.95,12.96,12.93,12.93,73800.0,8.5393,8.5458,8.5261,8.5261,73800.0
2009-10-01 10:50:00,12.93,12.94,12.9,12.92,55600.0,8.5261,8.5327,8.5063,8.5195,55600.0
2009-10-01 10:55:00,12.92,12.94,12.87,12.88,141400.0,8.5195,8.5327,8.4865,8.4931,141400.0
2009-10-01 11:00:00,12.88,12.89,12.85,12.85,176800.0,8.4931,8.4997,8.4733,8.4733,176800.0
2009-10-01 11:05:00,12.86,12.86,12.77,12.79,106200.0,8.4799,8.4799,8.4206,8.4337,106200.0
2009-10-01 11:10:00,12.79,12.79,12.76,12.79,73400.0,8.4337,8.4337,8.414,8.4337,73400.0
2009-10-01 11:15:00,12.79,12.83,12.79,12.82,55000.0,8.4337,8.4601,8.4337,8.4535,55000.0
2009-10-01 11:20:00,12.82,12.83,12.79,12.81,72600.0,8.4535,8.4601,8.4337,8.4469,72600.0
2009-10-01 11:25:00,12.8,12.8,12.73,12.75,165800.0,8.4403,8.4403,8.3942,8.4074,165800.0
2009-10-01 11:30:00,12.74,12.76,12.74,12.75,33400.0,8.4008,8.414,8.4008,8.4074,33400.0
2009-10-01 11:35:00,12.76,12.78,12.75,12.78,52600.0,8.414,8.4272,8.4074,8.4272,52600.0
2009-10-01 11:40:00,12.78,12.81,12.78,12.81,47400.0,8.4272,8.4469,8.4272,8.4469,47400.0
2009-10-01 11:45:00,12.81,12.81,12.8,12.8,17600.0,8.4469,8.4469,8.4403,8.4403,17600.0
2009-10-01 11:50:00,12.8,12.84,12.8,12.84,66000.0,8.4403,8.4667,8.4403,8.4667,66000.0
2009-10-01 11:55:00,12.83,12.85,12.83,12.85,102800.0,8.4601,8.4733,8.4601,8.4733,102800.0
2009-10-01 12:00:00,12.85,12.86,12.83,12.83,27400.0,8.4733,8.4799,8.4601,8.4601,27400.0
2009-10-01 12:05:00,12.83,12.87,12.83,12.87,61800.0,8.4601,8.4865,8.4601,8.4865,61800.0
2009-10-01 12:10:00,12.86,12.89,12.86,12.88,33400.0,8.4799,8.4997,8.4799,8.4931,33400.0
2009-10-01 12:15:00,12.87,12.88,12.85,12.86,24000.0,8.4865,8.4931,8.4733,8.4799,24000.0
2009-10-01 12:20:00,12.87,12.89,12.87,12.88,39200.0,8.4865,8.4997,8.4865,8.4931,39200.0
2009-10-01 12:25:00,12.88,12.89,12.88,12.89,50000.0,8.4931,8.4997,8.4931,8.4997,50000.0
2009-10-01 12:30:00,12.88,12.9,12.88,12.9,15600.0,8.4931,8.5063,8.4931,8.5063,15600.0
2009-10-01 12:35:00,12.9,12.9,12.88,12.88,13200.0,8.5063,8.5063,8.4931,8.4931,13200.0
2009-10-01 12:40:00,12.88,12.89,12.86,12.88,60400.0,8.4931,8.4997,8.4799,8.4931,60400.0
2009-10-01 12:45:00,12.88,12.88,12.86,12.87,18200.0,8.4931,8.4931,8.4799,8.4865,18200.0
2009-10-01 12:50:00,12.87,12.9,12.87,12.9,26600.0,8.4865,8.5063,8.4865,8.5063,26600.0
2009-10-01 12:55:00,12.9,12.9,12.88,12.88,40000.0,8.5063,8.5063,8.4931,8.4931,40000.0
2009-10-01 13:00:00,12.88,12.89,12.86,12.87,24400.0,8.4931,8.4997,8.4799,8.4865,24400.0
2009-10-01 13:05:00,12.87,12.88,12.85,12.86,28800.0,8.4865,8.4931,8.4733,8.4799,28800.0
2009-10-01 13:10:00,12.86,12.86,12.84,12.86,38400.0,8.4799,8.4799,8.4667,8.4799,38400.0
2009-10-01 13:15:00,12.86,12.86,12.83,12.83,19000.0,8.4799,8.4799,8.4601,8.4601,19000.0
2009-10-01 13:20:00,12.82,12.84,12.81,12.81,54800.0,8.4535,8.4667,8.4469,8.4469,54800.0
2009-10-01 13:25:00,12.81,12.83,12.81,12.83,14000.0,8.4469,8.4601,8.4469,8.4601,14000.0
2009-10-01 13:30:00,12.83,12.84,12.81,12.81,14200.0,8.4601,8.4667,8.4469,8.4469,14200.0
2009-10-01 13:35:00,12.81,12.83,12.81,12.81,25000.0,8.4469,8.4601,8.4469,8.4469,25000.0
2009-10-01 13:40:00,12.81,12.84,12.81,12.84,50600.0,8.4469,8.4667,8.4469,8.4667,50600.0
2009-10-01 13:45:00,12.84,12.85,12.83,12.85,17600.0,8.4667,8.4733,8.4601,8.4733,17600.0
2009-10-01 13:50:00,12.85,12.86,12.84,12.85,27600.0,8.4733,8.4799,8.4667,8.4733,27600.0
2009-10-01 13:55:00,12.85,12.85,12.83,12.85,20200.0,8.4733,8.4733,8.4601,8.4733,20200.0
2009-10-01 14:00:00,12.85,12.85,12.84,12.84,16200.0,8.4733,8.4733,8.4667,8.4667,16200.0
2009-10-01 14:05:00,12.84,12.86,12.82,12.86,35000.0,8.4667,8.4799,8.4535,8.4799,35000.0
2009-10-01 14:10:00,12.86,12.86,12.85,12.86,13200.0,8.4799,8.4799,8.4733,8.4799,13200.0
2009-10-01 14:15:00,12.86,12.87,12.85,12.85,24000.0,8.4799,8.4865,8.4733,8.4733,24000.0
2009-10-01 14:20:00,12.85,12.86,12.85,12.86,18600.0,8.4733,8.4799,8.4733,8.4799,18600.0
2009-10-01 14:25:00,12.85,12.88,12.84,12.85,100200.0,8.4733,8.4931,8.4667,8.4733,100200.0
2009-10-01 14:30:00,12.85,12.86,12.82,12.83,128000.0,8.4733,8.4799,8.4535,8.4601,128000.0
2009-10-01 14:35:00,12.83,12.84,12.82,12.82,60000.0,8.4601,8.4667,8.4535,8.4535,60000.0
2009-10-01 14:40:00,12.83,12.84,12.8,12.81,59800.0,8.4601,8.4667,8.4403,8.4469,59800.0
2009-10-01 14:45:00,12.81,12.82,12.81,12.81,30000.0,8.4469,8.4535,8.4469,8.4469,30000.0
2009-10-01 14:50:00,12.81,12.81,12.8,12.81,49800.0,8.4469,8.4469,8.4403,8.4469,49800.0
2009-10-01 14:55:00,12.81,12.81,12.79,12.79,44400.0,8.4469,8.4469,8.4337,8.4337,44400.0
2009-10-01 15:00:00,12.79,12.8,12.77,12.78,47000.0,8.4337,8.4403,8.4206,8.4272,47000.0
2009-10-01 15:05:00,12.78,12.78,12.76,12.76,67000.0,8.4272,8.4272,8.414,8.414,67000.0
2009-10-01 15:10:00,12.77,12.77,12.74,12.75,329400.0,8.4206,8.4206,8.4008,8.4074,329400.0
2009-10-01 15:15:00,12.75,12.76,12.74,12.74,185600.0,8.4074,8.414,8.4008,8.4008,185600.0
2009-10-01 15:20:00,12.74,12.74,12.71,12.72,223400.0,8.4008,8.4008,8.381,8.3876,223400.0
2009-10-01 15:25:00,12.72,12.72,12.7,12.71,45200.0,8.3876,8.3876,8.3744,8.381,45200.0
2009-10-01 15:30:00,12.71,12.74,12.71,12.73,88200.0,8.381,8.4008,8.381,8.3942,88200.0
2009-10-01 15:35:00,12.72,12.74,12.72,12.74,52600.0,8.3876,8.4008,8.3876,8.4008,52600.0
2009-10-01 15:40:00,12.74,12.75,12.72,12.72,111200.0,8.4008,8.4074,8.3876,8.3876,111200.0
2009-10-01 15:45:00,12.72,12.73,12.72,12.72,68400.0,8.3876,8.3942,8.3876,8.3876,68400.0
2009-10-01 15:50:00,12.72,12.72,12.66,12.66,269800.0,8.3876,8.3876,8.348,8.348,269800.0
2009-10-01 15:55:00,12.66,12.66,12.62,12.62,612800.0,8.348,8.348,8.3217,8.3217,612800.0
2009-10-02 09:30:00,12.6,12.61,12.4,12.46,218000.0,8.3085,8.3151,8.1766,8.2161,218000.0
2009-10-02 09:35:00,12.47,12.6,12.47,12.58,159000.0,8.2227,8.3085,8.2227,8.2953,159000.0
2009-10-02 09:40:00,12.58,12.63,12.58,12.6,114800.0,8.2953,8.3282,8.2953,8.3085,114800.0
2009-10-02 09:45:00,12.6,12.7,12.6,12.66,191400.0,8.3085,8.3744,8.3085,8.348,191400.0
2009-10-02 09:50:00,12.67,12.69,12.62,12.63,343400.0,8.3546,8.3678,8.3217,8.3282,343400.0
2009-10-02 09:55:00,12.63,12.65,12.61,12.61,79800.0,8.3282,8.3414,8.3151,8.3151,79800.0
2009-10-02 10:00:00,12.61,12.63,12.55,12.62,251600.0,8.3151,8.3282,8.2755,8.3217,251600.0
2009-10-02 10:05:00,12.62,12.63,12.56,12.58,101000.0,8.3217,8.3282,8.2821,8.2953,101000.0
2009-10-02 10:10:00,12.58,12.6,12.56,12.57,138800.0,8.2953,8.3085,8.2821,8.2887,138800.0
2009-10-02 10:15:00,12.58,12.6,12.55,12.56,108400.0,8.2953,8.3085,8.2755,8.2821,108400.0
2009-10-02 10:20:00,12.56,12.56,12.53,12.54,177000.0,8.2821,8.2821,8.2623,8.2689,177000.0
2009-10-02 10:25:00,12.54,12.62,12.54,12.62,138200.0,8.2689,8.3217,8.2689,8.3217,138200.0
2009-10-02 10:30:00,12.62,12.65,12.59,12.65,111000.0,8.3217,8.3414,8.3019,8.3414,111000.0
2009-10-02 10:35:00,12.65,12.67,12.6,12.6,321000.0,8.3414,8.3546,8.3085,8.3085,321000.0
2009-10-02 10:40:00,12.6,12.6,12.55,12.55,151800.0,8.3085,8.3085,8.2755,8.2755,151800.0
2009-10-02 10:45:00,12.55,12.55,12.49,12.49,93600.0,8.2755,8.2755,8.2359,8.2359,93600.0
2009-10-02 10:50:00,12.49,12.49,12.42,12.44,232600.0,8.2359,8.2359,8.1898,8.203,232600.0
2009-10-02 10:55:00,12.44,12.44,12.39,12.42,349600.0,8.203,8.203,8.17,8.1898,349600.0
2009-10-02 11:00:00,12.42,12.47,12.42,12.45,119400.0,8.1898,8.2227,8.1898,8.2096,119400.0
2009-10-02 11:05:00,12.45,12.46,12.44,12.45,76200.0,8.2096,8.2161,8.203,8.2096,76200.0
2009-10-02 11:10:00,12.45,12.45,12.44,12.44,71400.0,8.2096,8.2096,8.203,8.203,71400.0
2009-10-02 11:15:00,12.45,12.46,12.43,12.43,117000.0,8.2096,8.2161,8.1964,8.1964,117000.0
2009-10-02 11:20:00,12.43,12.45,12.43,12.44,29000.0,8.1964,8.2096,8.1964,8.203,29000.0
2009-10-02 11:25:00,12.45,12.45,12.44,12.44,64200.0,8.2096,8.2096,8.203,8.203,64200.0
2009-10-02 11:30:00,12.43,12.49,12.43,12.47,158600.0,8.1964,8.2359,8.1964,8.2227,158600.0
2009-10-02 11:35:00,12.46,12.46,12.43,12.43,55400.0,8.2161,8.2161,8.1964,8.1964,55400.0
2009-10-02 11:40:00,12.43,12.43,12.4,12.42,95600.0,8.1964,8.1964,8.1766,8.1898,95600.0
2009-10-02 11:45:00,12.43,12.45,12.41,12.45,107200.0,8.1964,8.2096,8.1832,8.2096,107200.0
2009-10-02 11:50:00,12.45,12.45,12.45,12.45,51000.0,8.2096,8.2096,8.2096,8.2096,51000.0
2009-10-02 11:55:00,12.45,12.45,12.43,12.43,52800.0,8.2096,8.2096,8.1964,8.1964,52800.0
2009-10-02 12:00:00,12.44,12.47,12.44,12.47,91600.0,8.203,8.2227,8.203,8.2227,91600.0
2009-10-02 12:05:00,12.46,12.47,12.45,12.47,102200.0,8.2161,8.2227,8.2096,8.2227,102200.0
2009-10-02 12:10:00,12.47,12.48,12.47,12.47,49200.0,8.2227,8.2293,8.2227,8.2227,49200.0
2009-10-02 12:15:00,12.47,12.48,12.47,12.48,97800.0,8.2227,8.2293,8.2227,8.2293,97800.0
2009-10-02 12:20:00,12.48,12.53,12.48,12.52,61400.0,8.2293,8.2623,8.2293,8.2557,61400.0
2009-10-02 12:25:00,12.52,12.53,12.52,12.52,78400.0,8.2557,8.2623,8.2557,8.2557,78400.0
2009-10-02 12:30:00,12.52,12.53,12.51,12.52,76000.0,8.2557,8.2623,8.2491,8.2557,76000.0
2009-10-02 12:35:00,12.52,12.52,12.52,12.52,18400.0,8.2557,8.2557,8.2557,8.2557,18400.0
2009-10-02 12:40:00,12.52,12.55,12.49,12.49,116400.0,8.2557,8.2755,8.2359,8.2359,116400.0
2009-10-02 12:45:00,12.48,12.51,12.48,12.51,65400.0,8.2293,8.2491,8.2293,8.2491,65400.0
2009-10-02 12:50:00,12.51,12.51,12.47,12.47,130600.0,8.2491,8.2491,8.2227,8.2227,130600.0
2009-10-02 12:55:00,12.48,12.5,12.45,12.49,44200.0,8.2293,8.2425,8.2096,8.2359,44200.0
2009-10-02 13:00:00,12.49,12.53,12.49,12.52,49000.0,8.2359,8.2623,8.2359,8.2557,49000.0
2009-10-02 13:05:00,12.52,12.52,12.49,12.49,72200.0,8.2557,8.2557,8.2359,8.2359,72200.0
2009-10-02 13:10:00,12.49,12.52,12.49,12.52,31600.0,8.2359,8.2557,8.2359,8.2557,31600.0
2009-10-02 13:15:00,12.52,12.52,12.49,12.49,24400.0,8.2557,8.2557,8.2359,8.2359,24400.0
2009-10-02 13:20:00,12.49,12.5,12.48,12.49,26400.0,8.2359,8.2425,8.2293,8.2359,26400.0
2009-10-02 13:25:00,12.48,12.51,12.48,12.51,38000.0,8.2293,8.2491,8.2293,8.2491,38000.0
2009-10-02 13:30:00,12.51,12.52,12.51,12.52,26400.0,8.2491,8.2557,8.2491,8.2557,26400.0
2009-10-02 13:35:00,12.52,12.52,12.5,12.5,19800.0,8.2557,8.2557,8.2425,8.2425,19800.0
2009-10-02 13:40:00,12.51,12.51,12.49,12.5,53000.0,8.2491,8.2491,8.2359,8.2425,53000.0
2009-10-02 13:45:00,12.49,12.51,12.49,12.51,45800.0,8.2359,8.2491,8.2359,8.2491,45800.0
2009-10-02 13:50:00,12.51,12.53,12.51,12.52,25800.0,8.2491,8.2623,8.2491,8.2557,25800.0
2009-10-02 13:55:00,12.52,12.54,12.52,12.54,35800.0,8.2557,8.2689,8.2557,8.2689,35800.0
2009-10-02 14:00:00,12.54,12.54,12.51,12.52,40800.0,8.2689,8.2689,8.2491,8.2557,40800.0
2009-10-02 14:05:00,12.51,12.52,12.51,12.51,30800.0,8.2491,8.2557,8.2491,8.2491,30800.0
2009-10-02 14:10:00,12.51,12.52,12.51,12.52,19600.0,8.2491,8.2557,8.2491,8.2557,19600.0
2009-10-02 14:15:00,12.52,12.52,12.51,12.51,86400.0,8.2557,8.2557,8.2491,8.2491,86400.0
2009-10-02 14:20:00,12.52,12.52,12.51,12.51,44600.0,8.2557,8.2557,8.2491,8.2491,44600.0
2009-10-02 14:25:00,12.51,12.53,12.51,12.53,16000.0,8.2491,8.2623,8.2491,8.2623,16000.0
2009-10-02 14:30:00,12.53,12.54,12.53,12.54,34600.0,8.2623,8.2689,8.2623,8.2689,34600.0
2009-10-02 14:35:00,12.54,12.55,12.54,12.55,155600.0,8.2689,8.2755,8.2689,8.2755,155600.0
2009-10-02 14:40:00,12.55,12.55,12.53,12.54,25200.0,8.2755,8.2755,8.2623,8.2689,25200.0
2009-10-02 14:45:00,12.54,12.54,12.53,12.54,32400.0,8.2689,8.2689,8.2623,8.2689,32400.0
2009-10-02 14:50:00,12.54,12.54,12.52,12.52,49200.0,8.2689,8.2689,8.2557,8.2557,49200.0
2009-10-02 14:55:00,12.52,12.54,12.52,12.54,30400.0,8.2557,8.2689,8.2557,8.2689,30400.0
2009-10-02 15:00:00,12.53,12.54,12.52,12.53,26400.0,8.2623,8.2689,8.2557,8.2623,26400.0
2009-10-02 15:05:00,12.52,12.54,12.52,12.53,103400.0,8.2557,8.2689,8.2557,8.2623,103400.0
2009-10-02 15:10:00,12.53,12.53,12.52,12.52,33200.0,8.2623,8.2623,8.2557,8.2557,33200.0
2009-10-02 15:15:00,12.52,12.52,12.49,12.49,39000.0,8.2557,8.2557,8.2359,8.2359,39000.0
2009-10-02 15:20:00,12.5,12.5,12.49,12.49,46200.0,8.2425,8.2425,8.2359,8.2359,46200.0
2009-10-02 15:25:00,12.49,12.49,12.49,12.49,45200.0,8.2359,8.2359,8.2359,8.2359,45200.0
2009-10-02 15:30:00,12.49,12.52,12.49,12.51,54000.0,8.2359,8.2557,8.2359,8.2491,54000.0
2009-10-02 15:35:00,12.51,12.51,12.49,12.5,67200.0,8.2491,8.2491,8.2359,8.2425,67200.0
2009-10-02 15:40:00,12.49,12.51,12.49,12.5,71800.0,8.2359,8.2491,8.2359,8.2425,71800.0
2009-10-02 15:45:00,12.51,12.52,12.5,12.52,162400.0,8.2491,8.2557,8.2425,8.2557,162400.0
2009-10-02 15:50:00,12.52,12.54,12.49,12.5,420000.0,8.2557,8.2689,8.2359,8.2425,420000.0
2009-10-02 15:55:00,12.5,12.51,12.49,12.49,370800.0,8.2425,8.2491,8.2359,8.2359,370800.0
2009-10-05 09:30:00,12.59,12.59,12.49,12.52,271400.0,8.3019,8.3019,8.2359,8.2557,271400.0
2009-10-05 09:35:00,12.52,12.52,12.46,12.51,139400.0,8.2557,8.2557,8.2161,8.2491,139400.0
2009-10-05 09:40:00,12.51,12.54,12.47,12.54,342400.0,8.2491,8.2689,8.2227,8.2689,342400.0
2009-10-05 09:45:00,12.54,12.55,12.52,12.55,145400.0,8.2689,8.2755,8.2557,8.2755,145400.0
2009-10-05 09:50:00,12.54,12.56,12.53,12.55,91200.0,8.2689,8.2821,8.2623,8.2755,91200.0
2009-10-05 09:55:00,12.55,12.56,12.5,12.51,105200.0,8.2755,8.2821,8.2425,8.2491,105200.0
2009-10-05 10:00:00,12.51,12.53,12.47,12.47,196800.0,8.2491,8.2623,8.2227,8.2227,196800.0
2009-10-05 10:05:00,12.47,12.48,12.4,12.4,193400.0,8.2227,8.2293,8.1766,8.1766,193400.0
2009-10-05 10:10:00,12.4,12.42,12.4,12.4,109000.0,8.1766,8.1898,8.1766,8.1766,109000.0
2009-10-05 10:15:00,12.39,12.44,12.37,12.44,171800.0,8.17,8.203,8.1568,8.203,171800.0
2009-10-05 10:20:00,12.44,12.47,12.43,12.44,73000.0,8.203,8.2227,8.1964,8.203,73000.0
2009-10-05 10:25:00,12.45,12.49,12.43,12.49,74800.0,8.2096,8.2359,8.1964,8.2359,74800.0
2009-10-05 10:30:00,12.49,12.51,12.49,12.49,48000.0,8.2359,8.2491,8.2359,8.2359,48000.0
2009-10-05 10:35:00,12.49,12.55,12.48,12.54,135200.0,8.2359,8.2755,8.2293,8.2689,135200.0
2009-10-05 10:40:00,12.54,12.55,12.52,12.54,60400.0,8.2689,8.2755,8.2557,8.2689,60400.0
2009-10-05 10:45:00,12.55,12.56,12.53,12.54,90600.0,8.2755,8.2821,8.2623,8.2689,90600.0
2009-10-05 10:50:00,12.54,12.54,12.51,12.53,42000.0,8.2689,8.2689,8.2491,8.2623,42000.0
2009-10-05 10:55:00,12.52,12.59,12.52,12.59,61600.0,8.2557,8.3019,8.2557,8.3019,61600.0
2009-10-05 11:00:00,12.6,12.61,12.57,12.61,79200.0,8.3085,8.3151,8.2887,8.3151,79200.0
2009-10-05 11:05:00,12.6,12.63,12.58,12.59,61400.0,8.3085,8.3282,8.2953,8.3019,61400.0
2009-10-05 11:10:00,12.59,12.59,12.57,12.59,27400.0,8.3019,8.3019,8.2887,8.3019,27400.0
2009-10-05 11:15:00,12.59,12.59,12.58,12.59,31600.0,8.3019,8.3019,8.2953,8.3019,31600.0
2009-10-05 11:20:00,12.59,12.59,12.58,12.59,34400.0,8.3019,8.3019,8.2953,8.3019,34400.0
2009-10-05 11:25:00,12.59,12.59,12.56,12.57,54400.0,8.3019,8.3019,8.2821,8.2887,54400.0
2009-10-05 11:30:00,12.56,12.58,12.55,12.56,95400.0,8.2821,8.2953,8.2755,8.2821,95400.0
2009-10-05 11:35:00,12.56,12.56,12.51,12.51,45400.0,8.2821,8.2821,8.2491,8.2491,45400.0
2009-10-05 11:40:00,12.52,12.53,12.51,12.52,17200.0,8.2557,8.2623,8.2491,8.2557,17200.0
2009-10-05 11:45:00,12.52,12.52,12.51,12.52,13600.0,8.2557,8.2557,8.2491,8.2557,13600.0
2009-10-05 11:50:00,12.51,12.56,12.51,12.54,23000.0,8.2491,8.2821,8.2491,8.2689,23000.0
2009-10-05 11:55:00,12.54,12.57,12.54,12.56,27200.0,8.2689,8.2887,8.2689,8.2821,27200.0
2009-10-05 12:00:00,12.56,12.57,12.53,12.54,20200.0,8.2821,8.2887,8.2623,8.2689,20200.0
2009-10-05 12:05:00,12.53,12.54,12.53,12.53,9200.0,8.2623,8.2689,8.2623,8.2623,9200.0
2009-10-05 12:10:00,12.53,12.54,12.52,12.54,13400.0,8.2623,8.2689,8.2557,8.2689,13400.0
2009-10-05 12:15:00,12.54,12.55,12.54,12.54,11600.0,8.2689,8.2755,8.2689,8.2689,11600.0
2009-10-05 12:20:00,12.54,12.56,12.54,12.55,26800.0,8.2689,8.2821,8.2689,8.2755,26800.0
2009-10-05 12:25:00,12.55,12.55,12.53,12.53,20200.0,8.2755,8.2755,8.2623,8.2623,20200.0
2009-10-05 12:30:00,12.54,12.56,12.54,12.55,19800.0,8.2689,8.2821,8.2689,8.2755,19800.0
2009-10-05 12:35:00,12.55,12.56,12.54,12.54,15600.0,8.2755,8.2821,8.2689,8.2689,15600.0
2009-10-05 12:40:00,12.54,12.56,12.54,12.56,37200.0,8.2689,8.2821,8.2689,8.2821,37200.0
2009-10-05 12:45:00,12.56,12.58,12.55,12.55,22600.0,8.2821,8.2953,8.2755,8.2755,22600.0
2009-10-05 12:50:00,12.56,12.56,12.55,12.56,15600.0,8.2821,8.2821,8.2755,8.2821,15600.0
2009-10-05 12:55:00,12.56,12.56,12.55,12.56,24400.0,8.2821,8.2821,8.2755,8.2821,24400.0
2009-10-05 13:00:00,12.56,12.58,12.56,12.58,24600.0,8.2821,8.2953,8.2821,8.2953,24600.0
2009-10-05 13:05:00,12.58,12.58,12.58,12.58,12000.0,8.2953,8.2953,8.2953,8.2953,12000.0
2009-10-05 13:10:00,12.58,12.58,12.58,12.58,31200.0,8.2953,8.2953,8.2953,8.2953,31200.0
2009-10-05 13:15:00,12.58,12.59,12.58,12.58,13600.0,8.2953,8.3019,8.2953,8.2953,13600.0
2009-10-05 13:20:00,12.58,12.59,12.58,12.58,9800.0,8.2953,8.3019,8.2953,8.2953,9800.0
2009-10-05 13:25:00,12.58,12.59,12.58,12.58,19800.0,8.2953,8.3019,8.2953,8.2953,19800.0
2009-10-05 13:30:00,12.58,12.58,12.55,12.56,21800.0,8.2953,8.2953,8.2755,8.2821,21800.0
2009-10-05 13:35:00,12.56,12.56,12.56,12.56,14200.0,8.2821,8.2821,8.2821,8.2821,14200.0
2009-10-05 13:40:00,12.56,12.58,12.56,12.56,33800.0,8.2821,8.2953,8.2821,8.2821,33800.0
2009-10-05 13:45:00,12.56,12.58,12.56,12.58,25400.0,8.2821,8.2953,8.2821,8.2953,25400.0
2009-10-05 13:50:00,12.58,12.59,12.58,12.59,23600.0,8.2953,8.3019,8.2953,8.3019,23600.0
2009-10-05 13:55:00,12.59,12.59,12.58,12.59,11200.0,8.3019,8.3019,8.2953,8.3019,11200.0
2009-10-05 14:00:00,12.59,12.6,12.59,12.6,19400.0,8.3019,8.3085,8.3019,8.3085,19400.0
2009-10-05 14:05:00,12.6,12.61,12.59,12.59,80200.0,8.3085,8.3151,8.3019,8.3019,80200.0
2009-10-05 14:10:00,12.59,12.59,12.58,12.59,31400.0,8.3019,8.3019,8.2953,8.3019,31400.0
2009-10-05 14:15:00,12.59,12.6,12.57,12.57,32200.0,8.3019,8.3085,8.2887,8.2887,32200.0
2009-10-05 14:20:00,12.56,12.58,12.55,12.58,40800.0,8.2821,8.2953,8.2755,8.2953,40800.0
2009-10-05 14:25:00,12.58,12.59,12.56,12.59,38600.0,8.2953,8.3019,8.2821,8.3019,38600.0
2009-10-05 14:30:00,12.59,12.62,12.59,12.61,27400.0,8.3019,8.3217,8.3019,8.3151,27400.0
2009-10-05 14:35:00,12.61,12.62,12.61,12.62,18000.0,8.3151,8.3217,8.3151,8.3217,18000.0
2009-10-05 14:40:00,12.61,12.63,12.61,12.63,28800.0,8.3151,8.3282,8.3151,8.3282,28800.0
2009-10-05 14:45:00,12.63,12.65,12.63,12.65,44200.0,8.3282,8.3414,8.3282,8.3414,44200.0
2009-10-05 14:50:00,12.65,12.65,12.65,12.65,47000.0,8.3414,8.3414,8.3414,8.3414,47000.0
2009-10-05 14:55:00,12.65,12.68,12.63,12.63,88200.0,8.3414,8.3612,8.3282,8.3282,88200.0
2009-10-05 15:00:00,12.64,12.66,12.64,12.65,77600.0,8.3348,8.348,8.3348,8.3414,77600.0
2009-10-05 15:05:00,12.65,12.67,12.65,12.66,93000.0,8.3414,8.3546,8.3414,8.348,93000.0
2009-10-05 15:10:00,12.67,12.67,12.64,12.64,30400.0,8.3546,8.3546,8.3348,8.3348,30400.0
2009-10-05 15:15:00,12.64,12.65,12.63,12.65,25000.0,8.3348,8.3414,8.3282,8.3414,25000.0
2009-10-05 15:20:00,12.65,12.65,12.64,12.65,29400.0,8.3414,8.3414,8.3348,8.3414,29400.0
2009-10-05 15:25:00,12.64,12.65,12.63,12.63,24200.0,8.3348,8.3414,8.3282,8.3282,24200.0
2009-10-05 15:30:00,12.64,12.64,12.62,12.62,34800.0,8.3348,8.3348,8.3217,8.3217,34800.0
2009-10-05 15:35:00,12.62,12.63,12.62,12.63,50400.0,8.3217,8.3282,8.3217,8.3282,50400.0
2009-10-05 15:40:00,12.63,12.63,12.61,12.61,69600.0,8.3282,8.3282,8.3151,8.3151,69600.0
2009-10-05 15:45:00,12.61,12.64,12.61,12.64,59400.0,8.3151,8.3348,8.3151,8.3348,59400.0
2009-10-05 15:50:00,12.63,12.64,12.62,12.63,127000.0,8.3282,8.3348,8.3217,8.3282,127000.0
2009-10-05 15:55:00,12.63,12.71,12.62,12.65,278800.0,8.3282,8.381,8.3217,8.3414,278800.0
2009-10-06 09:30:00,12.68,12.79,12.65,12.74,100000.0,8.3612,8.4337,8.3414,8.4008,100000.0
2009-10-06 09:35:00,12.75,12.76,12.7,12.72,112000.0,8.4074,8.414,8.3744,8.3876,112000.0
2009-10-06 09:40:00,12.72,12.82,12.72,12.8,88200.0,8.3876,8.4535,8.3876,8.4403,88200.0
2009-10-06 09:45:00,12.79,12.84,12.79,12.83,76200.0,8.4337,8.4667,8.4337,8.4601,76200.0
2009-10-06 09:50:00,12.83,12.86,12.81,12.84,139600.0,8.4601,8.4799,8.4469,8.4667,139600.0
2009-10-06 09:55:00,12.85,12.86,12.81,12.83,57400.0,8.4733,8.4799,8.4469,8.4601,57400.0
2009-10-06 10:00:00,12.83,12.87,12.82,12.86,86600.0,8.4601,8.4865,8.4535,8.4799,86600.0
2009-10-06 10:05:00,12.86,12.88,12.83,12.83,88200.0,8.4799,8.4931,8.4601,8.4601,88200.0
2009-10-06 10:10:00,12.83,12.84,12.81,12.81,65800.0,8.4601,8.4667,8.4469,8.4469,65800.0
2009-10-06 10:15:00,12.81,12.81,12.79,12.8,39600.0,8.4469,8.4469,8.4337,8.4403,39600.0
2009-10-06 10:20:00,12.8,12.83,12.78,12.83,111400.0,8.4403,8.4601,8.4272,8.4601,111400.0
2009-10-06 10:25:00,12.83,12.84,12.79,12.79,200000.0,8.4601,8.4667,8.4337,8.4337,200000.0
2009-10-06 10:30:00,12.81,12.81,12.77,12.78,67000.0,8.4469,8.4469,8.4206,8.4272,67000.0
2009-10-06 10:35:00,12.78,12.79,12.76,12.79,80200.0,8.4272,8.4337,8.414,8.4337,80200.0
2009-10-06 10:40:00,12.8,12.84,12.8,12.83,195800.0,8.4403,8.4667,8.4403,8.4601,195800.0
2009-10-06 10:45:00,12.83,12.85,12.8,12.81,86200.0,8.4601,8.4733,8.4403,8.4469,86200.0
2009-10-06 10:50:00,12.81,12.82,12.8,12.81,26400.0,8.4469,8.4535,8.4403,8.4469,26400.0
2009-10-06 10:55:00,12.81,12.83,12.81,12.82,23800.0,8.4469,8.4601,8.4469,8.4535,23800.0
2009-10-06 11:00:00,12.82,12.83,12.81,12.83,32200.0,8.4535,8.4601,8.4469,8.4601,32200.0
2009-10-06 11:05:00,12.84,12.86,12.84,12.86,149200.0,8.4667,8.4799,8.4667,8.4799,149200.0
2009-10-06 11:10:00,12.86,12.88,12.84,12.84,51200.0,8.4799,8.4931,8.4667,8.4667,51200.0
2009-10-06 11:15:00,12.85,12.87,12.84,12.86,86000.0,8.4733,8.4865,8.4667,8.4799,86000.0
2009-10-06 11:20:00,12.86,12.86,12.83,12.84,113200.0,8.4799,8.4799,8.4601,8.4667,113200.0
2009-10-06 11:25:00,12.84,12.85,12.83,12.83,43200.0,8.4667,8.4733,8.4601,8.4601,43200.0
2009-10-06 11:30:00,12.84,12.84,12.81,12.81,66200.0,8.4667,8.4667,8.4469,8.4469,66200.0
2009-10-06 11:35:00,12.81,12.81,12.79,12.79,44600.0,8.4469,8.4469,8.4337,8.4337,44600.0
2009-10-06 11:40:00,12.79,12.8,12.78,12.79,44400.0,8.4337,8.4403,8.4272,8.4337,44400.0
2009-10-06 11:45:00,12.79,12.83,12.79,12.81,73600.0,8.4337,8.4601,8.4337,8.4469,73600.0
2009-10-06 11:50:00,12.81,12.84,12.81,12.83,85000.0,8.4469,8.4667,8.4469,8.4601,85000.0
2009-10-06 11:55:00,12.83,12.86,12.83,12.86,35600.0,8.4601,8.4799,8.4601,8.4799,35600.0
2009-10-06 12:00:00,12.86,12.87,12.85,12.86,57000.0,8.4799,8.4865,8.4733,8.4799,57000.0
2009-10-06 12:05:00,12.87,12.87,12.86,12.86,12400.0,8.4865,8.4865,8.4799,8.4799,12400.0
2009-10-06 12:10:00,12.86,12.86,12.84,12.84,7800.0,8.4799,8.4799,8.4667,8.4667,7800.0
2009-10-06 12:15:00,12.85,12.86,12.85,12.86,24600.0,8.4733,8.4799,8.4733,8.4799,24600.0
2009-10-06 12:20:00,12.86,12.88,12.86,12.88,69600.0,8.4799,8.4931,8.4799,8.4931,69600.0
2009-10-06 12:25:00,12.88,12.88,12.85,12.85,30000.0,8.4931,8.4931,8.4733,8.4733,30000.0
2009-10-06 12:30:00,12.85,12.85,12.85,12.85,6200.0,8.4733,8.4733,8.4733,8.4733,6200.0
2009-10-06 12:35:00,12.86,12.87,12.85,12.86,21000.0,8.4799,8.4865,8.4733,8.4799,21000.0
2009-10-06 12:40:00,12.86,12.87,12.85,12.87,12000.0,8.4799,8.4865,8.4733,8.4865,12000.0
2009-10-06 12:45:00,12.86,12.86,12.83,12.83,23000.0,8.4799,8.4799,8.4601,8.4601,23000.0
2009-10-06 12:50:00,12.83,12.83,12.81,12.82,29200.0,8.4601,8.4601,8.4469,8.4535,29200.0
2009-10-06 12:55:00,12.81,12.82,12.81,12.81,6600.0,8.4469,8.4535,8.4469,8.4469,6600.0
2009-10-06 13:00:00,12.8,12.8,12.79,12.8,28000.0,8.4403,8.4403,8.4337,8.4403,28000.0
2009-10-06 13:05:00,12.8,12.8,12.77,12.78,49000.0,8.4403,8.4403,8.4206,8.4272,49000.0
2009-10-06 13:10:00,12.79,12.8,12.78,12.78,21600.0,8.4337,8.4403,8.4272,8.4272,21600.0
2009-10-06 13:15:00,12.78,12.79,12.78,12.79,52000.0,8.4272,8.4337,8.4272,8.4337,52000.0
2009-10-06 13:20:00,12.79,12.8,12.79,12.79,19000.0,8.4337,8.4403,8.4337,8.4337,19000.0
2009-10-06 13:25:00,12.79,12.79,12.79,12.79,6400.0,8.4337,8.4337,8.4337,8.4337,6400.0
2009-10-06 13:30:00,12.79,12.79,12.76,12.78,35000.0,8.4337,8.4337,8.414,8.4272,35000.0
2009-10-06 13:35:00,12.78,12.79,12.78,12.78,27000.0,8.4272,8.4337,8.4272,8.4272,27000.0
2009-10-06 13:40:00,12.78,12.78,12.74,12.74,91400.0,8.4272,8.4272,8.4008,8.4008,91400.0
2009-10-06 13:45:00,12.74,12.76,12.74,12.75,21200.0,8.4008,8.414,8.4008,8.4074,21200.0
2009-10-06 13:50:00,12.76,12.76,12.71,12.72,75200.0,8.414,8.414,8.381,8.3876,75200.0
2009-10-06 13:55:00,12.72,12.74,12.71,12.72,78600.0,8.3876,8.4008,8.381,8.3876,78600.0
2009-10-06 14:00:00,12.72,12.73,12.71,12.71,42000.0,8.3876,8.3942,8.381,8.381,42000.0
2009-10-06 14:05:00,12.71,12.71,12.68,12.68,158400.0,8.381,8.381,8.3612,8.3612,158400.0
2009-10-06 14:10:00,12.68,12.69,12.67,12.69,63800.0,8.3612,8.3678,8.3546,8.3678,63800.0
2009-10-06 14:15:00,12.69,12.71,12.69,12.7,60800.0,8.3678,8.381,8.3678,8.3744,60800.0
2009-10-06 14:20:00,12.69,12.7,12.65,12.67,82200.0,8.3678,8.3744,8.3414,8.3546,82200.0
2009-10-06 14:25:00,12.68,12.69,12.65,12.65,86400.0,8.3612,8.3678,8.3414,8.3414,86400.0
2009-10-06 14:30:00,12.65,12.67,12.64,12.66,90000.0,8.3414,8.3546,8.3348,8.348,90000.0
2009-10-06 14:35:00,12.67,12.67,12.65,12.67,74600.0,8.3546,8.3546,8.3414,8.3546,74600.0
2009-10-06 14:40:00,12.67,12.68,12.67,12.68,78000.0,8.3546,8.3612,8.3546,8.3612,78000.0
2009-10-06 14:45:00,12.68,12.68,12.67,12.68,79400.0,8.3612,8.3612,8.3546,8.3612,79400.0
2009-10-06 14:50:00,12.68,12.68,12.67,12.68,107400.0,8.3612,8.3612,8.3546,8.3612,107400.0
2009-10-06 14:55:00,12.68,12.69,12.67,12.68,34000.0,8.3612,8.3678,8.3546,8.3612,34000.0
2009-10-06 15:00:00,12.68,12.69,12.65,12.66,116000.0,8.3612,8.3678,8.3414,8.348,116000.0
2009-10-06 15:05:00,12.66,12.7,12.65,12.69,282800.0,8.348,8.3744,8.3414,8.3678,282800.0
2009-10-06 15:10:00,12.69,12.74,12.69,12.72,98200.0,8.3678,8.4008,8.3678,8.3876,98200.0
2009-10-06 15:15:00,12.72,12.74,12.72,12.74,65200.0,8.3876,8.4008,8.3876,8.4008,65200.0
2009-10-06 15:20:00,12.74,12.75,12.72,12.73,74600.0,8.4008,8.4074,8.3876,8.3942,74600.0
2009-10-06 15:25:00,12.73,12.74,12.72,12.74,95200.0,8.3942,8.4008,8.3876,8.4008,95200.0
2009-10-06 15:30:00,12.74,12.74,12.73,12.74,74400.0,8.4008,8.4008,8.3942,8.4008,74400.0
2009-10-06 15:35:00,12.74,12.74,12.73,12.73,34800.0,8.4008,8.4008,8.3942,8.3942,34800.0
2009-10-06 15:40:00,12.74,12.74,12.71,12.72,73400.0,8.4008,8.4008,8.381,8.3876,73400.0
2009-10-06 15:45:00,12.72,12.73,12.7,12.72,125600.0,8.3876,8.3942,8.3744,8.3876,125600.0
2009-10-06 15:50:00,12.72,12.74,12.71,12.72,160200.0,8.3876,8.4008,8.381,8.3876,160200.0
2009-10-06 15:55:00,12.72,12.74,12.72,12.74,216000.0,8.3876,8.4008,8.3876,8.4008,216000.0
2009-10-07 09:30:00,12.65,12.73,12.63,12.68,65600.0,8.3414,8.3942,8.3282,8.3612,65600.0
2009-10-07 09:35:00,12.68,12.74,12.68,12.71,64200.0,8.3612,8.4008,8.3612,8.381,64200.0
2009-10-07 09:40:00,12.71,12.72,12.65,12.67,56400.0,8.381,8.3876,8.3414,8.3546,56400.0
2009-10-07 09:45:00,12.67,12.69,12.64,12.65,48200.0,8.3546,8.3678,8.3348,8.3414,48200.0
2009-10-07 09:50:00,12.65,12.69,12.62,12.62,61600.0,8.3414,8.3678,8.3217,8.3217,61600.0
2009-10-07 09:55:00,12.62,12.69,12.62,12.67,51000.0,8.3217,8.3678,8.3217,8.3546,51000.0
2009-10-07 10:00:00,12.67,12.68,12.65,12.68,85600.0,8.3546,8.3612,8.3414,8.3612,85600.0
2009-10-07 10:05:00,12.67,12.71,12.67,12.71,47200.0,8.3546,8.381,8.3546,8.381,47200.0
2009-10-07 10:10:00,12.72,12.76,12.72,12.74,43200.0,8.3876,8.414,8.3876,8.4008,43200.0
2009-10-07 10:15:00,12.75,12.79,12.74,12.77,42000.0,8.4074,8.4337,8.4008,8.4206,42000.0
2009-10-07 10:20:00,12.78,12.78,12.74,12.75,17800.0,8.4272,8.4272,8.4008,8.4074,17800.0
2009-10-07 10:25:00,12.75,12.76,12.74,12.75,36200.0,8.4074,8.414,8.4008,8.4074,36200.0
2009-10-07 10:30:00,12.74,12.74,12.68,12.7,83600.0,8.4008,8.4008,8.3612,8.3744,83600.0
2009-10-07 10:35:00,12.7,12.75,12.69,12.74,155800.0,8.3744,8.4074,8.3678,8.4008,155800.0
2009-10-07 10:40:00,12.74,12.76,12.74,12.74,81000.0,8.4008,8.414,8.4008,8.4008,81000.0
2009-10-07 10:45:00,12.74,12.75,12.72,12.72,64800.0,8.4008,8.4074,8.3876,8.3876,64800.0
2009-10-07 10:50:00,12.72,12.77,12.72,12.76,37800.0,8.3876,8.4206,8.3876,8.414,37800.0
2009-10-07 10:55:00,12.76,12.77,12.76,12.77,26600.0,8.414,8.4206,8.414,8.4206,26600.0
2009-10-07 11:00:00,12.78,12.81,12.78,12.81,64000.0,8.4272,8.4469,8.4272,8.4469,64000.0
2009-10-07 11:05:00,12.8,12.84,12.8,12.83,286200.0,8.4403,8.4667,8.4403,8.4601,286200.0
2009-10-07 11:10:00,12.83,12.84,12.8,12.81,86000.0,8.4601,8.4667,8.4403,8.4469,86000.0
2009-10-07 11:15:00,12.81,12.83,12.81,12.81,102200.0,8.4469,8.4601,8.4469,8.4469,102200.0
2009-10-07 11:20:00,12.82,12.82,12.81,12.81,12200.0,8.4535,8.4535,8.4469,8.4469,12200.0
2009-10-07 11:25:00,12.81,12.84,12.81,12.83,64400.0,8.4469,8.4667,8.4469,8.4601,64400.0
2009-10-07 11:30:00,12.83,12.83,12.81,12.83,35800.0,8.4601,8.4601,8.4469,8.4601,35800.0
2009-10-07 11:35:00,12.83,12.83,12.81,12.82,78800.0,8.4601,8.4601,8.4469,8.4535,78800.0
2009-10-07 11:40:00,12.82,12.82,12.79,12.81,63400.0,8.4535,8.4535,8.4337,8.4469,63400.0
2009-10-07 11:45:00,12.81,12.81,12.79,12.8,29000.0,8.4469,8.4469,8.4337,8.4403,29000.0
2009-10-07 11:50:00,12.79,12.81,12.79,12.8,31800.0,8.4337,8.4469,8.4337,8.4403,31800.0
2009-10-07 11:55:00,12.79,12.8,12.77,12.78,46200.0,8.4337,8.4403,8.4206,8.4272,46200.0
2009-10-07 12:00:00,12.77,12.81,12.77,12.8,97200.0,8.4206,8.4469,8.4206,8.4403,97200.0
2009-10-07 12:05:00,12.8,12.8,12.79,12.8,22400.0,8.4403,8.4403,8.4337,8.4403,22400.0
2009-10-07 12:10:00,12.8,12.8,12.79,12.8,21600.0,8.4403,8.4403,8.4337,8.4403,21600.0
2009-10-07 12:15:00,12.79,12.8,12.79,12.8,35000.0,8.4337,8.4403,8.4337,8.4403,35000.0
2009-10-07 12:20:00,12.8,12.81,12.79,12.8,16000.0,8.4403,8.4469,8.4337,8.4403,16000.0
2009-10-07 12:25:00,12.8,12.81,12.8,12.81,12400.0,8.4403,8.4469,8.4403,8.4469,12400.0
2009-10-07 12:30:00,12.8,12.8,12.78,12.79,34000.0,8.4403,8.4403,8.4272,8.4337,34000.0
2009-10-07 12:35:00,12.79,12.79,12.76,12.76,24200.0,8.4337,8.4337,8.414,8.414,24200.0
2009-10-07 12:40:00,12.77,12.78,12.76,12.78,54000.0,8.4206,8.4272,8.414,8.4272,54000.0
2009-10-07 12:45:00,12.78,12.8,12.78,12.8,56000.0,8.4272,8.4403,8.4272,8.4403,56000.0
2009-10-07 12:50:00,12.81,12.83,12.81,12.82,28000.0,8.4469,8.4601,8.4469,8.4535,28000.0
2009-10-07 12:55:00,12.82,12.83,12.81,12.83,28200.0,8.4535,8.4601,8.4469,8.4601,28200.0
2009-10-07 13:00:00,12.83,12.84,12.81,12.82,48000.0,8.4601,8.4667,8.4469,8.4535,48000.0
2009-10-07 13:05:00,12.83,12.83,12.81,12.81,34000.0,8.4601,8.4601,8.4469,8.4469,34000.0
2009-10-07 13:10:00,12.81,12.81,12.8,12.8,10600.0,8.4469,8.4469,8.4403,8.4403,10600.0
2009-10-07 13:15:00,12.8,12.81,12.79,12.81,18000.0,8.4403,8.4469,8.4337,8.4469,18000.0
2009-10-07 13:20:00,12.8,12.81,12.8,12.81,27800.0,8.4403,8.4469,8.4403,8.4469,27800.0
2009-10-07 13:25:00,12.81,12.81,12.81,12.81,19400.0,8.4469,8.4469,8.4469,8.4469,19400.0
2009-10-07 13:30:00,12.81,12.81,12.8,12.8,8000.0,8.4469,8.4469,8.4403,8.4403,8000.0
2009-10-07 13:35:00,12.8,12.81,12.8,12.8,14200.0,8.4403,8.4469,8.4403,8.4403,14200.0
2009-10-07 13:40:00,12.8,12.81,12.8,12.8,281000.0,8.4403,8.4469,8.4403,8.4403,281000.0
2009-10-07 13:45:00,12.8,12.81,12.79,12.8,341200.0,8.4403,8.4469,8.4337,8.4403,341200.0
2009-10-07 13:50:00,12.8,12.81,12.79,12.8,127800.0,8.4403,8.4469,8.4337,8.4403,127800.0
2009-10-07 13:55:00,12.8,12.8,12.79,12.79,148000.0,8.4403,8.4403,8.4337,8.4337,148000.0
2009-10-07 14:00:00,12.8,12.8,12.78,12.79,35600.0,8.4403,8.4403,8.4272,8.4337,35600.0
2009-10-07 14:05:00,12.79,12.79,12.78,12.78,10800.0,8.4337,8.4337,8.4272,8.4272,10800.0
2009-10-07 14:10:00,12.78,12.78,12.75,12.77,47400.0,8.4272,8.4272,8.4074,8.4206,47400.0
2009-10-07 14:15:00,12.77,12.77,12.76,12.76,21800.0,8.4206,8.4206,8.414,8.414,21800.0
2009-10-07 14:20:00,12.76,12.78,12.75,12.76,134600.0,8.414,8.4272,8.4074,8.414,134600.0
2009-10-07 14:25:00,12.76,12.77,12.76,12.76,21600.0,8.414,8.4206,8.414,8.414,21600.0
2009-10-07 14:30:00,12.76,12.79,12.76,12.79,102800.0,8.414,8.4337,8.414,8.4337,102800.0
2009-10-07 14:35:00,12.79,12.79,12.78,12.78,97200.0,8.4337,8.4337,8.4272,8.4272,97200.0
2009-10-07 14:40:00,12.78,12.8,12.78,12.79,58400.0,8.4272,8.4403,8.4272,8.4337,58400.0
2009-10-07 14:45:00,12.79,12.81,12.78,12.8,62800.0,8.4337,8.4469,8.4272,8.4403,62800.0
2009-10-07 14:50:00,12.8,12.8,12.79,12.79,16400.0,8.4403,8.4403,8.4337,8.4337,16400.0
2009-10-07 14:55:00,12.8,12.8,12.79,12.79,6400.0,8.4403,8.4403,8.4337,8.4337,6400.0
2009-10-07 15:00:00,12.8,12.8,12.78,12.79,26600.0,8.4403,8.4403,8.4272,8.4337,26600.0
2009-10-07 15:05:00,12.79,12.8,12.79,12.8,27400.0,8.4337,8.4403,8.4337,8.4403,27400.0
2009-10-07 15:10:00,12.8,12.81,12.8,12.8,104200.0,8.4403,8.4469,8.4403,8.4403,104200.0
2009-10-07 15:15:00,12.8,12.8,12.78,12.79,36800.0,8.4403,8.4403,8.4272,8.4337,36800.0
2009-10-07 15:20:00,12.79,12.8,12.79,12.79,102000.0,8.4337,8.4403,8.4337,8.4337,102000.0
2009-10-07 15:25:00,12.8,12.8,12.8,12.8,68400.0,8.4403,8.4403,8.4403,8.4403,68400.0
2009-10-07 15:30:00,12.8,12.8,12.8,12.8,14400.0,8.4403,8.4403,8.4403,8.4403,14400.0
2009-10-07 15:35:00,12.8,12.81,12.8,12.8,90400.0,8.4403,8.4469,8.4403,8.4403,90400.0
2009-10-07 15:40:00,12.8,12.8,12.77,12.78,349600.0,8.4403,8.4403,8.4206,8.4272,349600.0
2009-10-07 15:45:00,12.77,12.78,12.77,12.77,146000.0,8.4206,8.4272,8.4206,8.4206,146000.0
2009-10-07 15:50:00,12.77,12.78,12.76,12.78,341600.0,8.4206,8.4272,8.414,8.4272,341600.0
2009-10-07 15:55:00,12.78,12.79,12.77,12.77,542800.0,8.4272,8.4337,8.4206,8.4206,542800.0
2009-10-08 09:30:00,12.81,12.87,12.76,12.77,145200.0,8.4469,8.4865,8.414,8.4206,145200.0
2009-10-08 09:35:00,12.77,12.83,12.77,12.79,285200.0,8.4206,8.4601,8.4206,8.4337,285200.0
2009-10-08 09:40:00,12.78,12.8,12.75,12.76,300000.0,8.4272,8.4403,8.4074,8.414,300000.0
2009-10-08 09:45:00,12.77,12.79,12.73,12.79,94800.0,8.4206,8.4337,8.3942,8.4337,94800.0
2009-10-08 09:50:00,12.79,12.79,12.75,12.76,189400.0,8.4337,8.4337,8.4074,8.414,189400.0
2009-10-08 09:55:00,12.76,12.77,12.72,12.72,140400.0,8.414,8.4206,8.3876,8.3876,140400.0
2009-10-08 10:00:00,12.72,12.72,12.67,12.68,58600.0,8.3876,8.3876,8.3546,8.3612,58600.0
2009-10-08 10:05:00,12.68,12.68,12.62,12.63,95200.0,8.3612,8.3612,8.3217,8.3282,95200.0
2009-10-08 10:10:00,12.63,12.67,12.62,12.67,105000.0,8.3282,8.3546,8.3217,8.3546,105000.0
2009-10-08 10:15:00,12.65,12.69,12.65,12.67,153800.0,8.3414,8.3678,8.3414,8.3546,153800.0
2009-10-08 10:20:00,12.67,12.71,12.65,12.71,62000.0,8.3546,8.381,8.3414,8.381,62000.0
2009-10-08 10:25:00,12.71,12.72,12.7,12.72,103400.0,8.381,8.3876,8.3744,8.3876,103400.0
2009-10-08 10:30:00,12.72,12.74,12.71,12.72,131400.0,8.3876,8.4008,8.381,8.3876,131400.0
2009-10-08 10:35:00,12.72,12.75,12.72,12.75,289400.0,8.3876,8.4074,8.3876,8.4074,289400.0
2009-10-08 10:40:00,12.75,12.76,12.74,12.74,117600.0,8.4074,8.414,8.4008,8.4008,117600.0
2009-10-08 10:45:00,12.74,12.74,12.7,12.7,267000.0,8.4008,8.4008,8.3744,8.3744,267000.0
2009-10-08 10:50:00,12.7,12.71,12.68,12.7,33400.0,8.3744,8.381,8.3612,8.3744,33400.0
2009-10-08 10:55:00,12.71,12.71,12.68,12.68,329400.0,8.381,8.381,8.3612,8.3612,329400.0
2009-10-08 11:00:00,12.68,12.68,12.65,12.65,109200.0,8.3612,8.3612,8.3414,8.3414,109200.0
2009-10-08 11:05:00,12.65,12.68,12.65,12.68,48600.0,8.3414,8.3612,8.3414,8.3612,48600.0
2009-10-08 11:10:00,12.68,12.69,12.67,12.68,36200.0,8.3612,8.3678,8.3546,8.3612,36200.0
2009-10-08 11:15:00,12.68,12.7,12.68,12.7,71600.0,8.3612,8.3744,8.3612,8.3744,71600.0
2009-10-08 11:20:00,12.7,12.72,12.69,12.69,585400.0,8.3744,8.3876,8.3678,8.3678,585400.0
2009-10-08 11:25:00,12.69,12.7,12.69,12.7,34800.0,8.3678,8.3744,8.3678,8.3744,34800.0
2009-10-08 11:30:00,12.7,12.72,12.7,12.71,158400.0,8.3744,8.3876,8.3744,8.381,158400.0
2009-10-08 11:35:00,12.72,12.72,12.7,12.7,129000.0,8.3876,8.3876,8.3744,8.3744,129000.0
2009-10-08 11:40:00,12.7,12.72,12.69,12.7,567200.0,8.3744,8.3876,8.3678,8.3744,567200.0
2009-10-08 11:45:00,12.7,12.71,12.66,12.66,695400.0,8.3744,8.381,8.348,8.348,695400.0
2009-10-08 11:50:00,12.67,12.68,12.66,12.68,65400.0,8.3546,8.3612,8.348,8.3612,65400.0
2009-10-08 11:55:00,12.68,12.69,12.68,12.69,23200.0,8.3612,8.3678,8.3612,8.3678,23200.0
2009-10-08 12:00:00,12.68,12.69,12.67,12.67,179800.0,8.3612,8.3678,8.3546,8.3546,179800.0
2009-10-08 12:05:00,12.68,12.68,12.67,12.68,10000.0,8.3612,8.3612,8.3546,8.3612,10000.0
2009-10-08 12:10:00,12.68,12.69,12.68,12.69,15600.0,8.3612,8.3678,8.3612,8.3678,15600.0
2009-10-08 12:15:00,12.69,12.7,12.69,12.7,30000.0,8.3678,8.3744,8.3678,8.3744,30000.0
2009-10-08 12:20:00,12.7,12.7,12.7,12.7,44800.0,8.3744,8.3744,8.3744,8.3744,44800.0
2009-10-08 12:25:00,12.7,12.7,12.69,12.7,121400.0,8.3744,8.3744,8.3678,8.3744,121400.0
2009-10-08 12:30:00,12.7,12.72,12.69,12.71,396800.0,8.3744,8.3876,8.3678,8.381,396800.0
2009-10-08 12:35:00,12.71,12.72,12.71,12.71,125800.0,8.381,8.3876,8.381,8.381,125800.0
2009-10-08 12:40:00,12.72,12.72,12.7,12.71,104200.0,8.3876,8.3876,8.3744,8.381,104200.0
2009-10-08 12:45:00,12.71,12.72,12.7,12.72,166400.0,8.381,8.3876,8.3744,8.3876,166400.0
2009-10-08 12:50:00,12.71,12.72,12.71,12.72,47200.0,8.381,8.3876,8.381,8.3876,47200.0
2009-10-08 12:55:00,12.72,12.72,12.71,12.72,158200.0,8.3876,8.3876,8.381,8.3876,158200.0
2009-10-08 13:00:00,12.71,12.71,12.69,12.69,93800.0,8.381,8.381,8.3678,8.3678,93800.0
2009-10-08 13:05:00,12.69,12.7,12.68,12.69,34000.0,8.3678,8.3744,8.3612,8.3678,34000.0
2009-10-08 13:10:00,12.69,12.69,12.67,12.67,18000.0,8.3678,8.3678,8.3546,8.3546,18000.0
2009-10-08 13:15:00,12.67,12.69,12.67,12.68,13600.0,8.3546,8.3678,8.3546,8.3612,13600.0
2009-10-08 13:20:00,12.69,12.71,12.69,12.7,76400.0,8.3678,8.381,8.3678,8.3744,76400.0
2009-10-08 13:25:00,12.7,12.7,12.7,12.7,3000.0,8.3744,8.3744,8.3744,8.3744,3000.0
2009-10-08 13:30:00,12.7,12.71,12.69,12.69,40800.0,8.3744,8.381,8.3678,8.3678,40800.0
2009-10-08 13:35:00,12.68,12.7,12.66,12.66,54200.0,8.3612,8.3744,8.348,8.348,54200.0
2009-10-08 13:40:00,12.66,12.7,12.66,12.7,80600.0,8.348,8.3744,8.348,8.3744,80600.0
2009-10-08 13:45:00,12.7,12.7,12.7,12.7,74400.0,8.3744,8.3744,8.3744,8.3744,74400.0
2009-10-08 13:50:00,12.7,12.7,12.69,12.69,51000.0,8.3744,8.3744,8.3678,8.3678,51000.0
2009-10-08 13:55:00,12.69,12.71,12.69,12.7,49800.0,8.3678,8.381,8.3678,8.3744,49800.0
2009-10-08 14:00:00,12.7,12.7,12.69,12.69,12800.0,8.3744,8.3744,8.3678,8.3678,12800.0
2009-10-08 14:05:00,12.69,12.71,12.69,12.7,17000.0,8.3678,8.381,8.3678,8.3744,17000.0
2009-10-08 14:10:00,12.71,12.71,12.69,12.69,21000.0,8.381,8.381,8.3678,8.3678,21000.0
2009-10-08 14:15:00,12.69,12.7,12.68,12.69,228600.0,8.3678,8.3744,8.3612,8.3678,228600.0
2009-10-08 14:20:00,12.69,12.71,12.69,12.69,408600.0,8.3678,8.381,8.3678,8.3678,408600.0
2009-10-08 14:25:00,12.69,12.7,12.67,12.7,25200.0,8.3678,8.3744,8.3546,8.3744,25200.0
2009-10-08 14:30:00,12.69,12.71,12.69,12.71,19000.0,8.3678,8.381,8.3678,8.381,19000.0
2009-10-08 14:35:00,12.71,12.71,12.68,12.68,41800.0,8.381,8.381,8.3612,8.3612,41800.0
2009-10-08 14:40:00,12.68,12.69,12.67,12.68,23800.0,8.3612,8.3678,8.3546,8.3612,23800.0
2009-10-08 14:45:00,12.69,12.71,12.69,12.7,21200.0,8.3678,8.381,8.3678,8.3744,21200.0
2009-10-08 14:50:00,12.71,12.71,12.69,12.69,10400.0,8.381,8.381,8.3678,8.3678,10400.0
2009-10-08 14:55:00,12.69,12.7,12.69,12.69,25000.0,8.3678,8.3744,8.3678,8.3678,25000.0
2009-10-08 15:00:00,12.69,12.72,12.69,12.72,22000.0,8.3678,8.3876,8.3678,8.3876,22000.0
2009-10-08 15:05:00,12.72,12.75,12.72,12.75,60800.0,8.3876,8.4074,8.3876,8.4074,60800.0
2009-10-08 15:10:00,12.75,12.76,12.74,12.75,52000.0,8.4074,8.414,8.4008,8.4074,52000.0
2009-10-08 15:15:00,12.74,12.76,12.74,12.75,35600.0,8.4008,8.414,8.4008,8.4074,35600.0
2009-10-08 15:20:00,12.75,12.77,12.75,12.77,27400.0,8.4074,8.4206,8.4074,8.4206,27400.0
2009-10-08 15:25:00,12.77,12.77,12.75,12.75,37200.0,8.4206,8.4206,8.4074,8.4074,37200.0
2009-10-08 15:30:00,12.75,12.76,12.74,12.74,79600.0,8.4074,8.414,8.4008,8.4008,79600.0
2009-10-08 15:35:00,12.74,12.76,12.73,12.76,232400.0,8.4008,8.414,8.3942,8.414,232400.0
2009-10-08 15:40:00,12.76,12.76,12.74,12.74,64800.0,8.414,8.414,8.4008,8.4008,64800.0
2009-10-08 15:45:00,12.74,12.75,12.72,12.73,323400.0,8.4008,8.4074,8.3876,8.3942,323400.0
2009-10-08 15:50:00,12.72,12.74,12.72,12.74,343000.0,8.3876,8.4008,8.3876,8.4008,343000.0
2009-10-08 15:55:00,12.74,12.77,12.74,12.77,373000.0,8.4008,8.4206,8.4008,8.4206,373000.0
2009-10-09 09:30:00,12.77,12.77,12.69,12.72,56000.0,8.4206,8.4206,8.3678,8.3876,56000.0
2009-10-09 09:35:00,12.72,12.8,12.71,12.8,80400.0,8.3876,8.4403,8.381,8.4403,80400.0
2009-10-09 09:40:00,12.8,12.85,12.77,12.84,149600.0,8.4403,8.4733,8.4206,8.4667,149600.0
2009-10-09 09:45:00,12.84,12.87,12.83,12.85,46600.0,8.4667,8.4865,8.4601,8.4733,46600.0
2009-10-09 09:50:00,12.85,12.87,12.84,12.86,94400.0,8.4733,8.4865,8.4667,8.4799,94400.0
2009-10-09 09:55:00,12.87,12.88,12.86,12.88,47600.0,8.4865,8.4931,8.4799,8.4931,47600.0
2009-10-09 10:00:00,12.88,12.88,12.87,12.87,46600.0,8.4931,8.4931,8.4865,8.4865,46600.0
2009-10-09 10:05:00,12.87,12.88,12.87,12.88,79800.0,8.4865,8.4931,8.4865,8.4931,79800.0
2009-10-09 10:10:00,12.88,12.9,12.88,12.89,194600.0,8.4931,8.5063,8.4931,8.4997,194600.0
2009-10-09 10:15:00,12.89,12.89,12.84,12.84,71800.0,8.4997,8.4997,8.4667,8.4667,71800.0
2009-10-09 10:20:00,12.84,12.84,12.83,12.84,46400.0,8.4667,8.4667,8.4601,8.4667,46400.0
2009-10-09 10:25:00,12.84,12.86,12.84,12.86,12800.0,8.4667,8.4799,8.4667,8.4799,12800.0
2009-10-09 10:30:00,12.86,12.87,12.86,12.86,43400.0,8.4799,8.4865,8.4799,8.4799,43400.0
2009-10-09 10:35:00,12.86,12.86,12.84,12.84,41000.0,8.4799,8.4799,8.4667,8.4667,41000.0
2009-10-09 10:40:00,12.85,12.87,12.84,12.85,40800.0,8.4733,8.4865,8.4667,8.4733,40800.0
2009-10-09 10:45:00,12.85,12.85,12.83,12.85,29000.0,8.4733,8.4733,8.4601,8.4733,29000.0
2009-10-09 10:50:00,12.85,12.87,12.84,12.87,20000.0,8.4733,8.4865,8.4667,8.4865,20000.0
2009-10-09 10:55:00,12.87,12.88,12.86,12.87,26600.0,8.4865,8.4931,8.4799,8.4865,26600.0
2009-10-09 11:00:00,12.87,12.88,12.87,12.87,39200.0,8.4865,8.4931,8.4865,8.4865,39200.0
2009-10-09 11:05:00,12.88,12.88,12.87,12.88,19600.0,8.4931,8.4931,8.4865,8.4931,19600.0
2009-10-09 11:10:00,12.87,12.88,12.86,12.87,45200.0,8.4865,8.4931,8.4799,8.4865,45200.0
2009-10-09 11:15:00,12.87,12.87,12.84,12.85,45800.0,8.4865,8.4865,8.4667,8.4733,45800.0
2009-10-09 11:20:00,12.85,12.9,12.85,12.9,148800.0,8.4733,8.5063,8.4733,8.5063,148800.0
2009-10-09 11:25:00,12.9,12.94,12.9,12.93,246400.0,8.5063,8.5327,8.5063,8.5261,246400.0
2009-10-09 11:30:00,12.92,12.94,12.92,12.94,189400.0,8.5195,8.5327,8.5195,8.5327,189400.0
2009-10-09 11:35:00,12.94,12.94,12.92,12.94,257400.0,8.5327,8.5327,8.5195,8.5327,257400.0
2009-10-09 11:40:00,12.94,12.96,12.93,12.96,155400.0,8.5327,8.5458,8.5261,8.5458,155400.0
2009-10-09 11:45:00,12.96,12.96,12.95,12.95,34800.0,8.5458,8.5458,8.5393,8.5393,34800.0
2009-10-09 11:50:00,12.95,12.96,12.94,12.94,35200.0,8.5393,8.5458,8.5327,8.5327,35200.0
2009-10-09 11:55:00,12.94,12.95,12.94,12.95,17600.0,8.5327,8.5393,8.5327,8.5393,17600.0
2009-10-09 12:00:00,12.95,12.96,12.95,12.96,21400.0,8.5393,8.5458,8.5393,8.5458,21400.0
2009-10-09 12:05:00,12.96,12.97,12.95,12.96,58800.0,8.5458,8.5524,8.5393,8.5458,58800.0
2009-10-09 12:10:00,12.97,12.97,12.96,12.97,37000.0,8.5524,8.5524,8.5458,8.5524,37000.0
2009-10-09 12:15:00,12.97,12.97,12.96,12.96,62000.0,8.5524,8.5524,8.5458,8.5458,62000.0
2009-10-09 12:20:00,12.96,12.96,12.94,12.94,30600.0,8.5458,8.5458,8.5327,8.5327,30600.0
2009-10-09 12:25:00,12.94,12.95,12.94,12.95,8400.0,8.5327,8.5393,8.5327,8.5393,8400.0
2009-10-09 12:30:00,12.95,12.95,12.94,12.94,36600.0,8.5393,8.5393,8.5327,8.5327,36600.0
2009-10-09 12:35:00,12.94,12.95,12.94,12.94,3600.0,8.5327,8.5393,8.5327,8.5327,3600.0
2009-10-09 12:40:00,12.94,12.97,12.94,12.96,44800.0,8.5327,8.5524,8.5327,8.5458,44800.0
2009-10-09 12:45:00,12.96,12.97,12.96,12.97,13000.0,8.5458,8.5524,8.5458,8.5524,13000.0
2009-10-09 12:50:00,12.97,12.97,12.97,12.97,25000.0,8.5524,8.5524,8.5524,8.5524,25000.0
2009-10-09 12:55:00,12.98,12.98,12.97,12.98,13600.0,8.559,8.559,8.5524,8.559,13600.0
2009-10-09 13:00:00,12.98,12.99,12.97,12.97,24800.0,8.559,8.5656,8.5524,8.5524,24800.0
2009-10-09 13:05:00,12.97,12.98,12.97,12.97,11000.0,8.5524,8.559,8.5524,8.5524,11000.0
2009-10-09 13:10:00,12.97,12.97,12.96,12.97,26600.0,8.5524,8.5524,8.5458,8.5524,26600.0
2009-10-09 13:15:00,12.97,12.99,12.97,12.99,30600.0,8.5524,8.5656,8.5524,8.5656,30600.0
2009-10-09 13:20:00,12.99,13.01,12.99,13.0,47600.0,8.5656,8.5788,8.5656,8.5722,47600.0
2009-10-09 13:25:00,13.01,13.04,13.01,13.04,91800.0,8.5788,8.5986,8.5788,8.5986,91800.0
2009-10-09 13:30:00,13.04,13.06,13.04,13.05,99400.0,8.5986,8.6118,8.5986,8.6052,99400.0
2009-10-09 13:35:00,13.05,13.06,13.05,13.05,56800.0,8.6052,8.6118,8.6052,8.6052,56800.0
2009-10-09 13:40:00,13.05,13.05,13.04,13.04,22800.0,8.6052,8.6052,8.5986,8.5986,22800.0
2009-10-09 13:45:00,13.04,13.05,13.04,13.05,63000.0,8.5986,8.6052,8.5986,8.6052,63000.0
2009-10-09 13:50:00,13.05,13.06,13.05,13.05,37800.0,8.6052,8.6118,8.6052,8.6052,37800.0
2009-10-09 13:55:00,13.05,13.05,13.04,13.05,21200.0,8.6052,8.6052,8.5986,8.6052,21200.0
2009-10-09 14:00:00,13.05,13.05,13.04,13.05,29200.0,8.6052,8.6052,8.5986,8.6052,29200.0
2009-10-09 14:05:00,13.05,13.05,13.04,13.04,16000.0,8.6052,8.6052,8.5986,8.5986,16000.0
2009-10-09 14:10:00,13.04,13.06,13.04,13.06,42200.0,8.5986,8.6118,8.5986,8.6118,42200.0
2009-10-09 14:15:00,13.06,13.06,13.05,13.05,19200.0,8.6118,8.6118,8.6052,8.6052,19200.0
2009-10-09 14:20:00,13.05,13.06,13.05,13.05,10600.0,8.6052,8.6118,8.6052,8.6052,10600.0
2009-10-09 14:25:00,13.05,13.05,13.04,13.04,24800.0,8.6052,8.6052,8.5986,8.5986,24800.0
2009-10-09 14:30:00,13.04,13.05,13.04,13.04,38000.0,8.5986,8.6052,8.5986,8.5986,38000.0
2009-10-09 14:35:00,13.04,13.05,13.04,13.05,16800.0,8.5986,8.6052,8.5986,8.6052,16800.0
2009-10-09 14:40:00,13.05,13.05,13.04,13.05,27800.0,8.6052,8.6052,8.5986,8.6052,27800.0
2009-10-09 14:45:00,13.05,13.06,13.04,13.06,37200.0,8.6052,8.6118,8.5986,8.6118,37200.0
2009-10-09 14:50:00,13.05,13.06,13.05,13.05,6400.0,8.6052,8.6118,8.6052,8.6052,6400.0
2009-10-09 14:55:00,13.05,13.06,13.05,13.05,9000.0,8.6052,8.6118,8.6052,8.6052,9000.0
2009-10-09 15:00:00,13.06,13.08,13.05,13.08,47200.0,8.6118,8.625,8.6052,8.625,47200.0
2009-10-09 15:05:00,13.08,13.1,13.08,13.1,88800.0,8.625,8.6382,8.625,8.6382,88800.0
2009-10-09 15:10:00,13.1,13.1,13.1,13.1,34000.0,8.6382,8.6382,8.6382,8.6382,34000.0
2009-10-09 15:15:00,13.1,13.1,13.08,13.09,65600.0,8.6382,8.6382,8.625,8.6316,65600.0
2009-10-09 15:20:00,13.09,13.09,13.07,13.08,48800.0,8.6316,8.6316,8.6184,8.625,48800.0
2009-10-09 15:25:00,13.08,13.09,13.08,13.09,40400.0,8.625,8.6316,8.625,8.6316,40400.0
2009-10-09 15:30:00,13.09,13.09,13.07,13.07,51000.0,8.6316,8.6316,8.6184,8.6184,51000.0
2009-10-09 15:35:00,13.08,13.09,13.07,13.09,54600.0,8.625,8.6316,8.6184,8.6316,54600.0
2009-10-09 15:40:00,13.09,13.09,13.08,13.08,230400.0,8.6316,8.6316,8.625,8.625,230400.0
2009-10-09 15:45:00,13.08,13.08,13.05,13.06,68000.0,8.625,8.625,8.6052,8.6118,68000.0
2009-10-09 15:50:00,13.06,13.08,13.06,13.08,70200.0,8.6118,8.625,8.6118,8.625,70200.0
2009-10-09 15:55:00,13.07,13.08,13.07,13.08,154400.0,8.6184,8.625,8.6184,8.625,154400.0
2009-10-12 09:30:00,13.15,13.2,13.1,13.2,85200.0,8.6711,8.7041,8.6382,8.7041,85200.0
2009-10-12 09:35:00,13.2,13.21,13.19,13.2,38200.0,8.7041,8.7107,8.6975,8.7041,38200.0
2009-10-12 09:40:00,13.2,13.24,13.2,13.23,41200.0,8.7041,8.7305,8.7041,8.7239,41200.0
2009-10-12 09:45:00,13.23,13.25,13.22,13.25,69400.0,8.7239,8.7371,8.7173,8.7371,69400.0
2009-10-12 09:50:00,13.24,13.24,13.22,13.24,54200.0,8.7305,8.7305,8.7173,8.7305,54200.0
2009-10-12 09:55:00,13.24,13.25,13.23,13.25,26400.0,8.7305,8.7371,8.7239,8.7371,26400.0
2009-10-12 10:00:00,13.25,13.25,13.23,13.23,19400.0,8.7371,8.7371,8.7239,8.7239,19400.0
2009-10-12 10:05:00,13.23,13.24,13.22,13.23,15200.0,8.7239,8.7305,8.7173,8.7239,15200.0
2009-10-12 10:10:00,13.22,13.24,13.22,13.24,22200.0,8.7173,8.7305,8.7173,8.7305,22200.0
2009-10-12 10:15:00,13.24,13.25,13.22,13.22,39400.0,8.7305,8.7371,8.7173,8.7173,39400.0
2009-10-12 10:20:00,13.23,13.23,13.22,13.23,37800.0,8.7239,8.7239,8.7173,8.7239,37800.0
2009-10-12 10:25:00,13.23,13.23,13.21,13.22,35400.0,8.7239,8.7239,8.7107,8.7173,35400.0
2009-10-12 10:30:00,13.21,13.23,13.21,13.22,13800.0,8.7107,8.7239,8.7107,8.7173,13800.0
2009-10-12 10:35:00,13.22,13.23,13.22,13.23,9600.0,8.7173,8.7239,8.7173,8.7239,9600.0
2009-10-12 10:40:00,13.22,13.24,13.22,13.24,24800.0,8.7173,8.7305,8.7173,8.7305,24800.0
2009-10-12 10:45:00,13.24,13.24,13.23,13.24,15800.0,8.7305,8.7305,8.7239,8.7305,15800.0
2009-10-12 10:50:00,13.23,13.24,13.23,13.24,22200.0,8.7239,8.7305,8.7239,8.7305,22200.0
2009-10-12 10:55:00,13.24,13.24,13.24,13.24,11400.0,8.7305,8.7305,8.7305,8.7305,11400.0
2009-10-12 11:00:00,13.24,13.24,13.24,13.24,10400.0,8.7305,8.7305,8.7305,8.7305,10400.0
2009-10-12 11:05:00,13.24,13.25,13.24,13.24,16400.0,8.7305,8.7371,8.7305,8.7305,16400.0
2009-10-12 11:10:00,13.24,13.28,13.24,13.28,44200.0,8.7305,8.7569,8.7305,8.7569,44200.0
2009-10-12 11:15:00,13.27,13.29,13.27,13.29,53800.0,8.7503,8.7635,8.7503,8.7635,53800.0
2009-10-12 11:20:00,13.29,13.29,13.28,13.29,15800.0,8.7635,8.7635,8.7569,8.7635,15800.0
2009-10-12 11:25:00,13.29,13.29,13.27,13.27,17600.0,8.7635,8.7635,8.7503,8.7503,17600.0
2009-10-12 11:30:00,13.28,13.28,13.26,13.27,23200.0,8.7569,8.7569,8.7437,8.7503,23200.0
2009-10-12 11:35:00,13.27,13.28,13.26,13.28,48200.0,8.7503,8.7569,8.7437,8.7569,48200.0
2009-10-12 11:40:00,13.28,13.28,13.28,13.28,13000.0,8.7569,8.7569,8.7569,8.7569,13000.0
2009-10-12 11:45:00,13.28,13.28,13.28,13.28,14400.0,8.7569,8.7569,8.7569,8.7569,14400.0
2009-10-12 11:50:00,13.28,13.28,13.28,13.28,20400.0,8.7569,8.7569,8.7569,8.7569,20400.0
2009-10-12 11:55:00,13.28,13.29,13.28,13.28,14000.0,8.7569,8.7635,8.7569,8.7569,14000.0
2009-10-12 12:00:00,13.28,13.28,13.24,13.26,153400.0,8.7569,8.7569,8.7305,8.7437,153400.0
2009-10-12 12:05:00,13.27,13.27,13.27,13.27,37600.0,8.7503,8.7503,8.7503,8.7503,37600.0
2009-10-12 12:10:00,13.27,13.28,13.27,13.27,17600.0,8.7503,8.7569,8.7503,8.7503,17600.0
2009-10-12 12:15:00,13.28,13.28,13.26,13.26,44200.0,8.7569,8.7569,8.7437,8.7437,44200.0
2009-10-12 12:20:00,13.26,13.26,13.24,13.25,28600.0,8.7437,8.7437,8.7305,8.7371,28600.0
2009-10-12 12:25:00,13.24,13.27,13.24,13.24,317200.0,8.7305,8.7503,8.7305,8.7305,317200.0
2009-10-12 12:30:00,13.24,13.25,13.23,13.25,82800.0,8.7305,8.7371,8.7239,8.7371,82800.0
2009-10-12 12:35:00,13.26,13.27,13.26,13.27,27600.0,8.7437,8.7503,8.7437,8.7503,27600.0
2009-10-12 12:40:00,13.27,13.27,13.24,13.24,28200.0,8.7503,8.7503,8.7305,8.7305,28200.0
2009-10-12 12:45:00,13.24,13.25,13.24,13.25,5600.0,8.7305,8.7371,8.7305,8.7371,5600.0
2009-10-12 12:50:00,13.25,13.26,13.24,13.26,60600.0,8.7371,8.7437,8.7305,8.7437,60600.0
2009-10-12 12:55:00,13.26,13.26,13.26,13.26,16800.0,8.7437,8.7437,8.7437,8.7437,16800.0
2009-10-12 13:00:00,13.26,13.27,13.26,13.27,13600.0,8.7437,8.7503,8.7437,8.7503,13600.0
2009-10-12 13:05:00,13.27,13.27,13.25,13.26,17200.0,8.7503,8.7503,8.7371,8.7437,17200.0
2009-10-12 13:10:00,13.26,13.26,13.24,13.24,51800.0,8.7437,8.7437,8.7305,8.7305,51800.0
2009-10-12 13:15:00,13.24,13.24,13.24,13.24,9200.0,8.7305,8.7305,8.7305,8.7305,9200.0
2009-10-12 13:20:00,13.24,13.24,13.23,13.23,31600.0,8.7305,8.7305,8.7239,8.7239,31600.0
2009-10-12 13:25:00,13.23,13.23,13.22,13.22,31200.0,8.7239,8.7239,8.7173,8.7173,31200.0
2009-10-12 13:30:00,13.22,13.22,13.2,13.22,120600.0,8.7173,8.7173,8.7041,8.7173,120600.0
2009-10-12 13:35:00,13.22,13.22,13.22,13.22,43800.0,8.7173,8.7173,8.7173,8.7173,43800.0
2009-10-12 13:40:00,13.22,13.23,13.22,13.22,12600.0,8.7173,8.7239,8.7173,8.7173,12600.0
2009-10-12 13:45:00,13.22,13.24,13.22,13.24,21400.0,8.7173,8.7305,8.7173,8.7305,21400.0
2009-10-12 13:50:00,13.24,13.24,13.2,13.2,247000.0,8.7305,8.7305,8.7041,8.7041,247000.0
2009-10-12 13:55:00,13.21,13.21,13.2,13.2,270000.0,8.7107,8.7107,8.7041,8.7041,270000.0
2009-10-12 14:00:00,13.2,13.2,13.2,13.2,25200.0,8.7041,8.7041,8.7041,8.7041,25200.0
2009-10-12 14:05:00,13.2,13.21,13.18,13.18,60600.0,8.7041,8.7107,8.6909,8.6909,60600.0
2009-10-12 14:10:00,13.18,13.18,13.15,13.15,63800.0,8.6909,8.6909,8.6711,8.6711,63800.0
2009-10-12 14:15:00,13.15,13.15,13.13,13.13,72800.0,8.6711,8.6711,8.6579,8.6579,72800.0
2009-10-12 14:20:00,13.13,13.13,13.09,13.1,155600.0,8.6579,8.6579,8.6316,8.6382,155600.0
2009-10-12 14:25:00,13.1,13.1,13.09,13.1,95000.0,8.6382,8.6382,8.6316,8.6382,95000.0
2009-10-12 14:30:00,13.1,13.11,13.06,13.08,92400.0,8.6382,8.6448,8.6118,8.625,92400.0
2009-10-12 14:35:00,13.08,13.21,13.07,13.08,70800.0,8.625,8.7107,8.6184,8.625,70800.0
2009-10-12 14:40:00,13.08,13.09,13.08,13.09,47200.0,8.625,8.6316,8.625,8.6316,47200.0
2009-10-12 14:45:00,13.08,13.09,13.08,13.09,24800.0,8.625,8.6316,8.625,8.6316,24800.0
2009-10-12 14:50:00,13.09,13.1,13.08,13.1,82400.0,8.6316,8.6382,8.625,8.6382,82400.0
2009-10-12 14:55:00,13.1,13.13,13.09,13.13,130600.0,8.6382,8.6579,8.6316,8.6579,130600.0
2009-10-12 15:00:00,13.13,13.15,13.13,13.15,81800.0,8.6579,8.6711,8.6579,8.6711,81800.0
2009-10-12 15:05:00,13.15,13.15,13.14,13.15,40800.0,8.6711,8.6711,8.6645,8.6711,40800.0
2009-10-12 15:10:00,13.15,13.16,13.15,13.15,36800.0,8.6711,8.6777,8.6711,8.6711,36800.0
2009-10-12 15:15:00,13.15,13.15,13.14,13.15,35000.0,8.6711,8.6711,8.6645,8.6711,35000.0
2009-10-12 15:20:00,13.15,13.16,13.15,13.16,48200.0,8.6711,8.6777,8.6711,8.6777,48200.0
2009-10-12 15:25:00,13.16,13.17,13.15,13.17,24400.0,8.6777,8.6843,8.6711,8.6843,24400.0
2009-10-12 15:30:00,13.17,13.18,13.16,13.18,36200.0,8.6843,8.6909,8.6777,8.6909,36200.0
2009-10-12 15:35:00,13.18,13.19,13.17,13.17,77400.0,8.6909,8.6975,8.6843,8.6843,77400.0
2009-10-12 15:40:00,13.17,13.17,13.15,13.17,57000.0,8.6843,8.6843,8.6711,8.6843,57000.0
2009-10-12 15:45:00,13.17,13.18,13.16,13.18,109200.0,8.6843,8.6909,8.6777,8.6909,109200.0
2009-10-12 15:50:00,13.18,13.19,13.17,13.19,112200.0,8.6909,8.6975,8.6843,8.6975,112200.0
2009-10-12 15:55:00,13.19,13.19,13.17,13.18,125600.0,8.6975,8.6975,8.6843,8.6909,125600.0
2009-10-13 09:30:00,13.21,13.22,13.11,13.21,49800.0,8.7107,8.7173,8.6448,8.7107,49800.0
2009-10-13 09:35:00,13.21,13.25,13.2,13.22,90800.0,8.7107,8.7371,8.7041,8.7173,90800.0
2009-10-13 09:40:00,13.22,13.22,13.13,13.13,118000.0,8.7173,8.7173,8.6579,8.6579,118000.0
2009-10-13 09:45:00,13.14,13.17,13.13,13.16,44200.0,8.6645,8.6843,8.6579,8.6777,44200.0
2009-10-13 09:50:00,13.16,13.2,13.15,13.15,74600.0,8.6777,8.7041,8.6711,8.6711,74600.0
2009-10-13 09:55:00,13.15,13.15,13.13,13.13,24600.0,8.6711,8.6711,8.6579,8.6579,24600.0
2009-10-13 10:00:00,13.13,13.13,13.09,13.09,45000.0,8.6579,8.6579,8.6316,8.6316,45000.0
2009-10-13 10:05:00,13.09,13.13,13.09,13.13,35400.0,8.6316,8.6579,8.6316,8.6579,35400.0
2009-10-13 10:10:00,13.13,13.15,13.12,13.13,47400.0,8.6579,8.6711,8.6514,8.6579,47400.0
2009-10-13 10:15:00,13.14,13.14,13.12,13.13,34200.0,8.6645,8.6645,8.6514,8.6579,34200.0
2009-10-13 10:20:00,13.13,13.13,13.09,13.09,36400.0,8.6579,8.6579,8.6316,8.6316,36400.0
2009-10-13 10:25:00,13.09,13.13,13.09,13.13,44600.0,8.6316,8.6579,8.6316,8.6579,44600.0
2009-10-13 10:30:00,13.13,13.16,13.13,13.15,29000.0,8.6579,8.6777,8.6579,8.6711,29000.0
2009-10-13 10:35:00,13.14,13.17,13.14,13.15,24600.0,8.6645,8.6843,8.6645,8.6711,24600.0
2009-10-13 10:40:00,13.15,13.17,13.15,13.17,39200.0,8.6711,8.6843,8.6711,8.6843,39200.0
2009-10-13 10:45:00,13.17,13.18,13.15,13.16,15400.0,8.6843,8.6909,8.6711,8.6777,15400.0
2009-10-13 10:50:00,13.17,13.17,13.15,13.15,6200.0,8.6843,8.6843,8.6711,8.6711,6200.0
2009-10-13 10:55:00,13.15,13.17,13.15,13.16,24600.0,8.6711,8.6843,8.6711,8.6777,24600.0
2009-10-13 11:00:00,13.15,13.16,13.15,13.15,9400.0,8.6711,8.6777,8.6711,8.6711,9400.0
2009-10-13 11:05:00,13.15,13.16,13.13,13.15,50600.0,8.6711,8.6777,8.6579,8.6711,50600.0
2009-10-13 11:10:00,13.14,13.15,13.12,13.12,45800.0,8.6645,8.6711,8.6514,8.6514,45800.0
2009-10-13 11:15:00,13.12,13.14,13.11,13.13,39000.0,8.6514,8.6645,8.6448,8.6579,39000.0
2009-10-13 11:20:00,13.13,13.15,13.12,13.13,36800.0,8.6579,8.6711,8.6514,8.6579,36800.0
2009-10-13 11:25:00,13.13,13.18,13.13,13.18,47400.0,8.6579,8.6909,8.6579,8.6909,47400.0
2009-10-13 11:30:00,13.18,13.19,13.17,13.18,62000.0,8.6909,8.6975,8.6843,8.6909,62000.0
2009-10-13 11:35:00,13.18,13.2,13.17,13.2,63200.0,8.6909,8.7041,8.6843,8.7041,63200.0
2009-10-13 11:40:00,13.2,13.21,13.18,13.21,82400.0,8.7041,8.7107,8.6909,8.7107,82400.0
2009-10-13 11:45:00,13.21,13.21,13.18,13.18,96200.0,8.7107,8.7107,8.6909,8.6909,96200.0
2009-10-13 11:50:00,13.19,13.21,13.19,13.2,29600.0,8.6975,8.7107,8.6975,8.7041,29600.0
2009-10-13 11:55:00,13.2,13.21,13.19,13.19,25000.0,8.7041,8.7107,8.6975,8.6975,25000.0
2009-10-13 12:00:00,13.19,13.2,13.19,13.2,46000.0,8.6975,8.7041,8.6975,8.7041,46000.0
2009-10-13 12:05:00,13.2,13.2,13.18,13.18,36000.0,8.7041,8.7041,8.6909,8.6909,36000.0
2009-10-13 12:10:00,13.19,13.19,13.17,13.19,36600.0,8.6975,8.6975,8.6843,8.6975,36600.0
2009-10-13 12:15:00,13.18,13.18,13.15,13.15,52200.0,8.6909,8.6909,8.6711,8.6711,52200.0
2009-10-13 12:20:00,13.15,13.16,13.13,13.15,54800.0,8.6711,8.6777,8.6579,8.6711,54800.0
2009-10-13 12:25:00,13.15,13.15,13.12,13.13,26400.0,8.6711,8.6711,8.6514,8.6579,26400.0
2009-10-13 12:30:00,13.13,13.13,13.11,13.12,23600.0,8.6579,8.6579,8.6448,8.6514,23600.0
2009-10-13 12:35:00,13.12,13.13,13.12,13.12,9200.0,8.6514,8.6579,8.6514,8.6514,9200.0
2009-10-13 12:40:00,13.12,13.13,13.1,13.1,31200.0,8.6514,8.6579,8.6382,8.6382,31200.0
2009-10-13 12:45:00,13.1,13.11,13.09,13.09,24000.0,8.6382,8.6448,8.6316,8.6316,24000.0
2009-10-13 12:50:00,13.09,13.11,13.09,13.11,11000.0,8.6316,8.6448,8.6316,8.6448,11000.0
2009-10-13 12:55:00,13.11,13.12,13.1,13.12,26200.0,8.6448,8.6514,8.6382,8.6514,26200.0
2009-10-13 13:00:00,13.12,13.13,13.12,13.13,9600.0,8.6514,8.6579,8.6514,8.6579,9600.0
2009-10-13 13:05:00,13.13,13.13,13.13,13.13,18000.0,8.6579,8.6579,8.6579,8.6579,18000.0
2009-10-13 13:10:00,13.14,13.15,13.14,13.14,9400.0,8.6645,8.6711,8.6645,8.6645,9400.0
2009-10-13 13:15:00,13.14,13.15,13.14,13.15,32000.0,8.6645,8.6711,8.6645,8.6711,32000.0
2009-10-13 13:20:00,13.15,13.15,13.13,13.13,23600.0,8.6711,8.6711,8.6579,8.6579,23600.0
2009-10-13 13:25:00,13.13,13.13,13.12,13.12,55600.0,8.6579,8.6579,8.6514,8.6514,55600.0
2009-10-13 13:30:00,13.12,13.12,13.11,13.11,20000.0,8.6514,8.6514,8.6448,8.6448,20000.0
2009-10-13 13:35:00,13.12,13.12,13.11,13.11,20600.0,8.6514,8.6514,8.6448,8.6448,20600.0
2009-10-13 13:40:00,13.11,13.12,13.11,13.11,17600.0,8.6448,8.6514,8.6448,8.6448,17600.0
2009-10-13 13:45:00,13.11,13.11,13.09,13.1,21000.0,8.6448,8.6448,8.6316,8.6382,21000.0
2009-10-13 13:50:00,13.11,13.11,13.07,13.07,65400.0,8.6448,8.6448,8.6184,8.6184,65400.0
2009-10-13 13:55:00,13.07,13.1,13.07,13.09,53400.0,8.6184,8.6382,8.6184,8.6316,53400.0
2009-10-13 14:00:00,13.08,13.09,13.07,13.08,32400.0,8.625,8.6316,8.6184,8.625,32400.0
2009-10-13 14:05:00,13.07,13.08,13.04,13.05,54800.0,8.6184,8.625,8.5986,8.6052,54800.0
2009-10-13 14:10:00,13.05,13.06,13.04,13.06,47200.0,8.6052,8.6118,8.5986,8.6118,47200.0
2009-10-13 14:15:00,13.06,13.06,13.06,13.06,6800.0,8.6118,8.6118,8.6118,8.6118,6800.0
2009-10-13 14:20:00,13.06,13.06,13.04,13.06,55000.0,8.6118,8.6118,8.5986,8.6118,55000.0
2009-10-13 14:25:00,13.06,13.06,13.04,13.05,45000.0,8.6118,8.6118,8.5986,8.6052,45000.0
2009-10-13 14:30:00,13.05,13.06,13.04,13.04,43800.0,8.6052,8.6118,8.5986,8.5986,43800.0
2009-10-13 14:35:00,13.04,13.05,13.03,13.04,48000.0,8.5986,8.6052,8.592,8.5986,48000.0
2009-10-13 14:40:00,13.04,13.06,13.04,13.06,36600.0,8.5986,8.6118,8.5986,8.6118,36600.0
2009-10-13 14:45:00,13.06,13.07,13.05,13.06,68800.0,8.6118,8.6184,8.6052,8.6118,68800.0
2009-10-13 14:50:00,13.06,13.06,13.05,13.06,195400.0,8.6118,8.6118,8.6052,8.6118,195400.0
2009-10-13 14:55:00,13.06,13.06,13.05,13.05,81200.0,8.6118,8.6118,8.6052,8.6052,81200.0
2009-10-13 15:00:00,13.06,13.06,13.04,13.06,79400.0,8.6118,8.6118,8.5986,8.6118,79400.0
2009-10-13 15:05:00,13.05,13.06,13.05,13.06,55200.0,8.6052,8.6118,8.6052,8.6118,55200.0
2009-10-13 15:10:00,13.06,13.08,13.04,13.07,266600.0,8.6118,8.625,8.5986,8.6184,266600.0
2009-10-13 15:15:00,13.06,13.08,13.06,13.06,129200.0,8.6118,8.625,8.6118,8.6118,129200.0
2009-10-13 15:20:00,13.06,13.06,13.05,13.06,245000.0,8.6118,8.6118,8.6052,8.6118,245000.0
2009-10-13 15:25:00,13.06,13.06,13.04,13.04,66600.0,8.6118,8.6118,8.5986,8.5986,66600.0
2009-10-13 15:30:00,13.04,13.05,13.03,13.05,462200.0,8.5986,8.6052,8.592,8.6052,462200.0
2009-10-13 15:35:00,13.05,13.06,13.04,13.04,163600.0,8.6052,8.6118,8.5986,8.5986,163600.0
2009-10-13 15:40:00,13.04,13.06,13.03,13.04,198200.0,8.5986,8.6118,8.592,8.5986,198200.0
2009-10-13 15:45:00,13.04,13.06,13.04,13.06,128000.0,8.5986,8.6118,8.5986,8.6118,128000.0
2009-10-13 15:50:00,13.06,13.06,13.03,13.05,281600.0,8.6118,8.6118,8.592,8.6052,281600.0
2009-10-13 15:55:00,13.05,13.06,13.04,13.05,265800.0,8.6052,8.6118,8.5986,8.6052,265800.0
2009-10-14 09:30:00,13.37,13.49,13.35,13.49,402200.0,8.8162,8.8953,8.803,8.8953,402200.0
2009-10-14 09:35:00,13.49,13.52,13.45,13.47,268600.0,8.8953,8.9151,8.869,8.8821,268600.0
2009-10-14 09:40:00,13.47,13.5,13.44,13.49,178200.0,8.8821,8.9019,8.8624,8.8953,178200.0
2009-10-14 09:45:00,13.48,13.49,13.4,13.4,414200.0,8.8887,8.8953,8.836,8.836,414200.0
2009-10-14 09:50:00,13.4,13.45,13.39,13.42,290200.0,8.836,8.869,8.8294,8.8492,290200.0
2009-10-14 09:55:00,13.43,13.44,13.41,13.43,183200.0,8.8558,8.8624,8.8426,8.8558,183200.0
2009-10-14 10:00:00,13.43,13.45,13.42,13.45,137200.0,8.8558,8.869,8.8492,8.869,137200.0
2009-10-14 10:05:00,13.45,13.46,13.43,13.45,149400.0,8.869,8.8755,8.8558,8.869,149400.0
2009-10-14 10:10:00,13.46,13.47,13.44,13.45,287000.0,8.8755,8.8821,8.8624,8.869,287000.0
2009-10-14 10:15:00,13.45,13.47,13.44,13.45,90800.0,8.869,8.8821,8.8624,8.869,90800.0
2009-10-14 10:20:00,13.45,13.45,13.37,13.37,137000.0,8.869,8.869,8.8162,8.8162,137000.0
2009-10-14 10:25:00,13.38,13.38,13.37,13.37,86600.0,8.8228,8.8228,8.8162,8.8162,86600.0
2009-10-14 10:30:00,13.37,13.38,13.37,13.38,111000.0,8.8162,8.8228,8.8162,8.8228,111000.0
2009-10-14 10:35:00,13.38,13.4,13.38,13.39,130800.0,8.8228,8.836,8.8228,8.8294,130800.0
2009-10-14 10:40:00,13.39,13.4,13.38,13.39,58600.0,8.8294,8.836,8.8228,8.8294,58600.0
2009-10-14 10:45:00,13.39,13.42,13.39,13.42,50600.0,8.8294,8.8492,8.8294,8.8492,50600.0
2009-10-14 10:50:00,13.41,13.43,13.41,13.43,46600.0,8.8426,8.8558,8.8426,8.8558,46600.0
2009-10-14 10:55:00,13.43,13.43,13.42,13.43,66800.0,8.8558,8.8558,8.8492,8.8558,66800.0
2009-10-14 11:00:00,13.43,13.45,13.43,13.43,59200.0,8.8558,8.869,8.8558,8.8558,59200.0
2009-10-14 11:05:00,13.43,13.45,13.42,13.43,382200.0,8.8558,8.869,8.8492,8.8558,382200.0
2009-10-14 11:10:00,13.43,13.45,13.43,13.44,56000.0,8.8558,8.869,8.8558,8.8624,56000.0
2009-10-14 11:15:00,13.44,13.46,13.44,13.45,82400.0,8.8624,8.8755,8.8624,8.869,82400.0
2009-10-14 11:20:00,13.45,13.46,13.45,13.45,49000.0,8.869,8.8755,8.869,8.869,49000.0
2009-10-14 11:25:00,13.45,13.47,13.45,13.47,98600.0,8.869,8.8821,8.869,8.8821,98600.0
2009-10-14 11:30:00,13.47,13.47,13.46,13.47,66000.0,8.8821,8.8821,8.8755,8.8821,66000.0
2009-10-14 11:35:00,13.47,13.49,13.47,13.49,97800.0,8.8821,8.8953,8.8821,8.8953,97800.0
2009-10-14 11:40:00,13.49,13.51,13.49,13.51,88800.0,8.8953,8.9085,8.8953,8.9085,88800.0
2009-10-14 11:45:00,13.51,13.53,13.51,13.53,60000.0,8.9085,8.9217,8.9085,8.9217,60000.0
2009-10-14 11:50:00,13.53,13.53,13.51,13.52,118200.0,8.9217,8.9217,8.9085,8.9151,118200.0
2009-10-14 11:55:00,13.52,13.52,13.52,13.52,23800.0,8.9151,8.9151,8.9151,8.9151,23800.0
2009-10-14 12:00:00,13.52,13.53,13.52,13.53,76200.0,8.9151,8.9217,8.9151,8.9217,76200.0
2009-10-14 12:05:00,13.53,13.53,13.52,13.52,56600.0,8.9217,8.9217,8.9151,8.9151,56600.0
2009-10-14 12:10:00,13.52,13.52,13.51,13.51,21400.0,8.9151,8.9151,8.9085,8.9085,21400.0
2009-10-14 12:15:00,13.52,13.52,13.51,13.51,31600.0,8.9151,8.9151,8.9085,8.9085,31600.0
2009-10-14 12:20:00,13.52,13.52,13.47,13.48,225800.0,8.9151,8.9151,8.8821,8.8887,225800.0
2009-10-14 12:25:00,13.47,13.49,13.47,13.48,75800.0,8.8821,8.8953,8.8821,8.8887,75800.0
2009-10-14 12:30:00,13.49,13.49,13.46,13.47,85800.0,8.8953,8.8953,8.8755,8.8821,85800.0
2009-10-14 12:35:00,13.46,13.46,13.42,13.42,118200.0,8.8755,8.8755,8.8492,8.8492,118200.0
2009-10-14 12:40:00,13.42,13.43,13.39,13.4,83400.0,8.8492,8.8558,8.8294,8.836,83400.0
2009-10-14 12:45:00,13.4,13.43,13.4,13.43,41000.0,8.836,8.8558,8.836,8.8558,41000.0
2009-10-14 12:50:00,13.43,13.44,13.43,13.43,35000.0,8.8558,8.8624,8.8558,8.8558,35000.0
2009-10-14 12:55:00,13.44,13.47,13.44,13.47,42000.0,8.8624,8.8821,8.8624,8.8821,42000.0
2009-10-14 13:00:00,13.47,13.48,13.45,13.48,123600.0,8.8821,8.8887,8.869,8.8887,123600.0
2009-10-14 13:05:00,13.48,13.51,13.48,13.49,180600.0,8.8887,8.9085,8.8887,8.8953,180600.0
2009-10-14 13:10:00,13.5,13.5,13.47,13.48,118000.0,8.9019,8.9019,8.8821,8.8887,118000.0
2009-10-14 13:15:00,13.48,13.5,13.47,13.49,144400.0,8.8887,8.9019,8.8821,8.8953,144400.0
2009-10-14 13:20:00,13.47,13.49,13.45,13.46,104600.0,8.8821,8.8953,8.869,8.8755,104600.0
2009-10-14 13:25:00,13.46,13.46,13.45,13.45,35000.0,8.8755,8.8755,8.869,8.869,35000.0
2009-10-14 13:30:00,13.45,13.46,13.45,13.46,41800.0,8.869,8.8755,8.869,8.8755,41800.0
2009-10-14 13:35:00,13.46,13.47,13.46,13.47,29400.0,8.8755,8.8821,8.8755,8.8821,29400.0
2009-10-14 13:40:00,13.47,13.49,13.47,13.49,129800.0,8.8821,8.8953,8.8821,8.8953,129800.0
2009-10-14 13:45:00,13.49,13.52,13.49,13.5,191400.0,8.8953,8.9151,8.8953,8.9019,191400.0
2009-10-14 13:50:00,13.49,13.5,13.47,13.47,152000.0,8.8953,8.9019,8.8821,8.8821,152000.0
2009-10-14 13:55:00,13.47,13.47,13.47,13.47,57400.0,8.8821,8.8821,8.8821,8.8821,57400.0
2009-10-14 14:00:00,13.47,13.49,13.47,13.49,64400.0,8.8821,8.8953,8.8821,8.8953,64400.0
2009-10-14 14:05:00,13.49,13.49,13.47,13.49,81600.0,8.8953,8.8953,8.8821,8.8953,81600.0
2009-10-14 14:10:00,13.49,13.49,13.46,13.46,48600.0,8.8953,8.8953,8.8755,8.8755,48600.0
2009-10-14 14:15:00,13.46,13.47,13.45,13.45,115400.0,8.8755,8.8821,8.869,8.869,115400.0
2009-10-14 14:20:00,13.46,13.46,13.45,13.46,26400.0,8.8755,8.8755,8.869,8.8755,26400.0
2009-10-14 14:25:00,13.46,13.47,13.45,13.45,80200.0,8.8755,8.8821,8.869,8.869,80200.0
2009-10-14 14:30:00,13.45,13.47,13.45,13.46,67600.0,8.869,8.8821,8.869,8.8755,67600.0
2009-10-14 14:35:00,13.46,13.47,13.45,13.46,73400.0,8.8755,8.8821,8.869,8.8755,73400.0
2009-10-14 14:40:00,13.46,13.47,13.45,13.47,83200.0,8.8755,8.8821,8.869,8.8821,83200.0
2009-10-14 14:45:00,13.47,13.47,13.46,13.46,136600.0,8.8821,8.8821,8.8755,8.8755,136600.0
2009-10-14 14:50:00,13.46,13.46,13.46,13.46,29800.0,8.8755,8.8755,8.8755,8.8755,29800.0
2009-10-14 14:55:00,13.46,13.47,13.46,13.47,139800.0,8.8755,8.8821,8.8755,8.8821,139800.0
2009-10-14 15:00:00,13.47,13.5,13.47,13.49,245600.0,8.8821,8.9019,8.8821,8.8953,245600.0
2009-10-14 15:05:00,13.49,13.5,13.49,13.5,150600.0,8.8953,8.9019,8.8953,8.9019,150600.0
2009-10-14 15:10:00,13.49,13.51,13.49,13.5,106600.0,8.8953,8.9085,8.8953,8.9019,106600.0
2009-10-14 15:15:00,13.5,13.51,13.5,13.51,88400.0,8.9019,8.9085,8.9019,8.9085,88400.0
2009-10-14 15:20:00,13.51,13.51,13.5,13.51,142000.0,8.9085,8.9085,8.9019,8.9085,142000.0
2009-10-14 15:25:00,13.51,13.53,13.49,13.53,213400.0,8.9085,8.9217,8.8953,8.9217,213400.0
2009-10-14 15:30:00,13.52,13.53,13.52,13.52,165400.0,8.9151,8.9217,8.9151,8.9151,165400.0
2009-10-14 15:35:00,13.52,13.53,13.52,13.53,123000.0,8.9151,8.9217,8.9151,8.9217,123000.0
2009-10-14 15:40:00,13.53,13.53,13.49,13.49,282200.0,8.9217,8.9217,8.8953,8.8953,282200.0
2009-10-14 15:45:00,13.49,13.51,13.49,13.51,122800.0,8.8953,8.9085,8.8953,8.9085,122800.0
2009-10-14 15:50:00,13.51,13.52,13.5,13.52,168800.0,8.9085,8.9151,8.9019,8.9151,168800.0
2009-10-14 15:55:00,13.52,13.53,13.52,13.52,232200.0,8.9151,8.9217,8.9151,8.9151,232200.0
2009-10-15 09:30:00,13.44,13.49,13.38,13.43,56800.0,8.8624,8.8953,8.8228,8.8558,56800.0
2009-10-15 09:35:00,13.43,13.49,13.4,13.47,70800.0,8.8558,8.8953,8.836,8.8821,70800.0
2009-10-15 09:40:00,13.47,13.49,13.44,13.45,103000.0,8.8821,8.8953,8.8624,8.869,103000.0
2009-10-15 09:45:00,13.45,13.47,13.39,13.39,105400.0,8.869,8.8821,8.8294,8.8294,105400.0
2009-10-15 09:50:00,13.4,13.42,13.38,13.4,76400.0,8.836,8.8492,8.8228,8.836,76400.0
2009-10-15 09:55:00,13.4,13.44,13.4,13.43,31800.0,8.836,8.8624,8.836,8.8558,31800.0
2009-10-15 10:00:00,13.43,13.43,13.38,13.38,95200.0,8.8558,8.8558,8.8228,8.8228,95200.0
2009-10-15 10:05:00,13.38,13.38,13.35,13.35,66800.0,8.8228,8.8228,8.803,8.803,66800.0
2009-10-15 10:10:00,13.35,13.36,13.3,13.31,110200.0,8.803,8.8096,8.77,8.7766,110200.0
2009-10-15 10:15:00,13.31,13.31,13.3,13.31,62600.0,8.7766,8.7766,8.77,8.7766,62600.0
2009-10-15 10:20:00,13.31,13.31,13.28,13.29,56600.0,8.7766,8.7766,8.7569,8.7635,56600.0
2009-10-15 10:25:00,13.28,13.29,13.27,13.28,60200.0,8.7569,8.7635,8.7503,8.7569,60200.0
2009-10-15 10:30:00,13.28,13.28,13.26,13.27,55000.0,8.7569,8.7569,8.7437,8.7503,55000.0
2009-10-15 10:35:00,13.27,13.27,13.25,13.26,67000.0,8.7503,8.7503,8.7371,8.7437,67000.0
2009-10-15 10:40:00,13.26,13.29,13.25,13.28,80200.0,8.7437,8.7635,8.7371,8.7569,80200.0
2009-10-15 10:45:00,13.28,13.28,13.26,13.28,37600.0,8.7569,8.7569,8.7437,8.7569,37600.0
2009-10-15 10:50:00,13.28,13.29,13.27,13.28,58000.0,8.7569,8.7635,8.7503,8.7569,58000.0
2009-10-15 10:55:00,13.28,13.3,13.27,13.3,157000.0,8.7569,8.77,8.7503,8.77,157000.0
2009-10-15 11:00:00,13.29,13.31,13.29,13.3,151400.0,8.7635,8.7766,8.7635,8.77,151400.0
2009-10-15 11:05:00,13.3,13.31,13.29,13.29,107200.0,8.77,8.7766,8.7635,8.7635,107200.0
2009-10-15 11:10:00,13.29,13.31,13.29,13.31,82600.0,8.7635,8.7766,8.7635,8.7766,82600.0
2009-10-15 11:15:00,13.31,13.31,13.3,13.3,79600.0,8.7766,8.7766,8.77,8.77,79600.0
2009-10-15 11:20:00,13.3,13.31,13.26,13.26,103400.0,8.77,8.7766,8.7437,8.7437,103400.0
2009-10-15 11:25:00,13.26,13.26,13.23,13.24,41800.0,8.7437,8.7437,8.7239,8.7305,41800.0
2009-10-15 11:30:00,13.23,13.24,13.23,13.24,33000.0,8.7239,8.7305,8.7239,8.7305,33000.0
2009-10-15 11:35:00,13.24,13.24,13.22,13.22,74400.0,8.7305,8.7305,8.7173,8.7173,74400.0
2009-10-15 11:40:00,13.22,13.24,13.22,13.23,77400.0,8.7173,8.7305,8.7173,8.7239,77400.0
2009-10-15 11:45:00,13.24,13.24,13.22,13.22,26600.0,8.7305,8.7305,8.7173,8.7173,26600.0
2009-10-15 11:50:00,13.23,13.23,13.2,13.2,56200.0,8.7239,8.7239,8.7041,8.7041,56200.0
2009-10-15 11:55:00,13.2,13.21,13.2,13.2,39600.0,8.7041,8.7107,8.7041,8.7041,39600.0
2009-10-15 12:00:00,13.2,13.22,13.2,13.21,41000.0,8.7041,8.7173,8.7041,8.7107,41000.0
2009-10-15 12:05:00,13.21,13.22,13.2,13.2,91000.0,8.7107,8.7173,8.7041,8.7041,91000.0
2009-10-15 12:10:00,13.2,13.2,13.2,13.2,49000.0,8.7041,8.7041,8.7041,8.7041,49000.0
2009-10-15 12:15:00,13.2,13.2,13.2,13.2,19200.0,8.7041,8.7041,8.7041,8.7041,19200.0
2009-10-15 12:20:00,13.2,13.21,13.19,13.19,83200.0,8.7041,8.7107,8.6975,8.6975,83200.0
2009-10-15 12:25:00,13.19,13.2,13.19,13.2,39200.0,8.6975,8.7041,8.6975,8.7041,39200.0
2009-10-15 12:30:00,13.19,13.2,13.19,13.2,69400.0,8.6975,8.7041,8.6975,8.7041,69400.0
2009-10-15 12:35:00,13.19,13.2,13.19,13.2,140400.0,8.6975,8.7041,8.6975,8.7041,140400.0
2009-10-15 12:40:00,13.19,13.2,13.15,13.15,174800.0,8.6975,8.7041,8.6711,8.6711,174800.0
2009-10-15 12:45:00,13.15,13.15,13.14,13.14,36800.0,8.6711,8.6711,8.6645,8.6645,36800.0
2009-10-15 12:50:00,13.14,13.15,13.14,13.15,77600.0,8.6645,8.6711,8.6645,8.6711,77600.0
2009-10-15 12:55:00,13.15,13.15,13.13,13.13,36600.0,8.6711,8.6711,8.6579,8.6579,36600.0
2009-10-15 13:00:00,13.14,13.15,13.13,13.13,35200.0,8.6645,8.6711,8.6579,8.6579,35200.0
2009-10-15 13:05:00,13.13,13.13,13.13,13.13,23600.0,8.6579,8.6579,8.6579,8.6579,23600.0
2009-10-15 13:10:00,13.13,13.13,13.13,13.13,32200.0,8.6579,8.6579,8.6579,8.6579,32200.0
2009-10-15 13:15:00,13.13,13.15,13.13,13.15,111600.0,8.6579,8.6711,8.6579,8.6711,111600.0
2009-10-15 13:20:00,13.15,13.15,13.15,13.15,32600.0,8.6711,8.6711,8.6711,8.6711,32600.0
2009-10-15 13:25:00,13.15,13.15,13.15,13.15,61000.0,8.6711,8.6711,8.6711,8.6711,61000.0
2009-10-15 13:30:00,13.15,13.15,13.15,13.15,78000.0,8.6711,8.6711,8.6711,8.6711,78000.0
2009-10-15 13:35:00,13.15,13.15,13.15,13.15,81200.0,8.6711,8.6711,8.6711,8.6711,81200.0
2009-10-15 13:40:00,13.15,13.15,13.15,13.15,65800.0,8.6711,8.6711,8.6711,8.6711,65800.0
2009-10-15 13:45:00,13.15,13.15,13.13,13.13,240000.0,8.6711,8.6711,8.6579,8.6579,240000.0
2009-10-15 13:50:00,13.13,13.14,13.13,13.14,14600.0,8.6579,8.6645,8.6579,8.6645,14600.0
2009-10-15 13:55:00,13.13,13.14,13.13,13.14,55400.0,8.6579,8.6645,8.6579,8.6645,55400.0
2009-10-15 14:00:00,13.13,13.14,13.13,13.14,20200.0,8.6579,8.6645,8.6579,8.6645,20200.0
2009-10-15 14:05:00,13.14,13.15,13.13,13.15,98400.0,8.6645,8.6711,8.6579,8.6711,98400.0
2009-10-15 14:10:00,13.15,13.15,13.15,13.15,63000.0,8.6711,8.6711,8.6711,8.6711,63000.0
2009-10-15 14:15:00,13.15,13.15,13.13,13.14,64000.0,8.6711,8.6711,8.6579,8.6645,64000.0
2009-10-15 14:20:00,13.14,13.15,13.13,13.13,41000.0,8.6645,8.6711,8.6579,8.6579,41000.0
2009-10-15 14:25:00,13.13,13.13,13.13,13.13,57200.0,8.6579,8.6579,8.6579,8.6579,57200.0
2009-10-15 14:30:00,13.13,13.15,13.13,13.15,47600.0,8.6579,8.6711,8.6579,8.6711,47600.0
2009-10-15 14:35:00,13.14,13.16,13.14,13.15,146400.0,8.6645,8.6777,8.6645,8.6711,146400.0
2009-10-15 14:40:00,13.15,13.18,13.15,13.17,70000.0,8.6711,8.6909,8.6711,8.6843,70000.0
2009-10-15 14:45:00,13.18,13.2,13.17,13.2,126400.0,8.6909,8.7041,8.6843,8.7041,126400.0
2009-10-15 14:50:00,13.19,13.22,13.19,13.21,97200.0,8.6975,8.7173,8.6975,8.7107,97200.0
2009-10-15 14:55:00,13.22,13.22,13.18,13.19,150000.0,8.7173,8.7173,8.6909,8.6975,150000.0
2009-10-15 15:00:00,13.19,13.19,13.18,13.19,71600.0,8.6975,8.6975,8.6909,8.6975,71600.0
2009-10-15 15:05:00,13.19,13.19,13.18,13.19,43000.0,8.6975,8.6975,8.6909,8.6975,43000.0
2009-10-15 15:10:00,13.19,13.19,13.18,13.19,33200.0,8.6975,8.6975,8.6909,8.6975,33200.0
2009-10-15 15:15:00,13.18,13.19,13.18,13.19,30800.0,8.6909,8.6975,8.6909,8.6975,30800.0
2009-10-15 15:20:00,13.18,13.19,13.16,13.16,81200.0,8.6909,8.6975,8.6777,8.6777,81200.0
2009-10-15 15:25:00,13.16,13.18,13.16,13.17,88000.0,8.6777,8.6909,8.6777,8.6843,88000.0
2009-10-15 15:30:00,13.17,13.17,13.17,13.17,33000.0,8.6843,8.6843,8.6843,8.6843,33000.0
2009-10-15 15:35:00,13.17,13.17,13.14,13.15,159600.0,8.6843,8.6843,8.6645,8.6711,159600.0
2009-10-15 15:40:00,13.15,13.15,13.15,13.15,107400.0,8.6711,8.6711,8.6711,8.6711,107400.0
2009-10-15 15:45:00,13.15,13.17,13.14,13.17,107600.0,8.6711,8.6843,8.6645,8.6843,107600.0
2009-10-15 15:50:00,13.17,13.2,13.17,13.19,436200.0,8.6843,8.7041,8.6843,8.6975,436200.0
2009-10-15 15:55:00,13.19,13.22,13.19,13.22,439600.0,8.6975,8.7173,8.6975,8.7173,439600.0
2009-10-16 09:30:00,13.15,13.17,13.06,13.09,312400.0,8.6711,8.6843,8.6118,8.6316,312400.0
2009-10-16 09:35:00,13.08,13.11,13.05,13.09,55800.0,8.625,8.6448,8.6052,8.6316,55800.0
2009-10-16 09:40:00,13.1,13.1,13.02,13.04,98400.0,8.6382,8.6382,8.5854,8.5986,98400.0
2009-10-16 09:45:00,13.03,13.04,13.01,13.04,63400.0,8.592,8.5986,8.5788,8.5986,63400.0
2009-10-16 09:50:00,13.04,13.08,13.04,13.04,60600.0,8.5986,8.625,8.5986,8.5986,60600.0
2009-10-16 09:55:00,13.04,13.08,13.0,13.04,149800.0,8.5986,8.625,8.5722,8.5986,149800.0
2009-10-16 10:00:00,13.03,13.03,12.95,12.96,115400.0,8.592,8.592,8.5393,8.5458,115400.0
2009-10-16 10:05:00,12.96,12.97,12.95,12.96,83200.0,8.5458,8.5524,8.5393,8.5458,83200.0
2009-10-16 10:10:00,12.95,12.96,12.9,12.94,103400.0,8.5393,8.5458,8.5063,8.5327,103400.0
2009-10-16 10:15:00,12.93,12.94,12.9,12.93,59600.0,8.5261,8.5327,8.5063,8.5261,59600.0
2009-10-16 10:20:00,12.93,12.94,12.9,12.9,34400.0,8.5261,8.5327,8.5063,8.5063,34400.0
2009-10-16 10:25:00,12.9,12.9,12.86,12.88,89000.0,8.5063,8.5063,8.4799,8.4931,89000.0
2009-10-16 10:30:00,12.88,12.9,12.88,12.9,51800.0,8.4931,8.5063,8.4931,8.5063,51800.0
2009-10-16 10:35:00,12.9,12.91,12.89,12.9,79400.0,8.5063,8.5129,8.4997,8.5063,79400.0
2009-10-16 10:40:00,12.9,12.9,12.85,12.86,141400.0,8.5063,8.5063,8.4733,8.4799,141400.0
2009-10-16 10:45:00,12.86,12.88,12.85,12.88,56600.0,8.4799,8.4931,8.4733,8.4931,56600.0
2009-10-16 10:50:00,12.87,12.88,12.85,12.86,185800.0,8.4865,8.4931,8.4733,8.4799,185800.0
2009-10-16 10:55:00,12.86,12.88,12.85,12.88,41200.0,8.4799,8.4931,8.4733,8.4931,41200.0
2009-10-16 11:00:00,12.88,12.88,12.86,12.88,37400.0,8.4931,8.4931,8.4799,8.4931,37400.0
2009-10-16 11:05:00,12.87,12.89,12.87,12.87,120800.0,8.4865,8.4997,8.4865,8.4865,120800.0
2009-10-16 11:10:00,12.87,12.88,12.85,12.86,22200.0,8.4865,8.4931,8.4733,8.4799,22200.0
2009-10-16 11:15:00,12.86,12.88,12.86,12.87,40400.0,8.4799,8.4931,8.4799,8.4865,40400.0
2009-10-16 11:20:00,12.86,12.87,12.84,12.87,80400.0,8.4799,8.4865,8.4667,8.4865,80400.0
2009-10-16 11:25:00,12.87,12.88,12.86,12.88,65000.0,8.4865,8.4931,8.4799,8.4931,65000.0
2009-10-16 11:30:00,12.88,12.88,12.86,12.86,80400.0,8.4931,8.4931,8.4799,8.4799,80400.0
2009-10-16 11:35:00,12.86,12.86,12.86,12.86,26800.0,8.4799,8.4799,8.4799,8.4799,26800.0
2009-10-16 11:40:00,12.86,12.86,12.85,12.86,19600.0,8.4799,8.4799,8.4733,8.4799,19600.0
2009-10-16 11:45:00,12.86,12.87,12.86,12.87,53800.0,8.4799,8.4865,8.4799,8.4865,53800.0
2009-10-16 11:50:00,12.86,12.87,12.85,12.85,21400.0,8.4799,8.4865,8.4733,8.4733,21400.0
2009-10-16 11:55:00,12.86,12.88,12.85,12.88,45800.0,8.4799,8.4931,8.4733,8.4931,45800.0
2009-10-16 12:00:00,12.88,12.9,12.88,12.9,53400.0,8.4931,8.5063,8.4931,8.5063,53400.0
2009-10-16 12:05:00,12.9,12.97,12.9,12.96,236600.0,8.5063,8.5524,8.5063,8.5458,236600.0
2009-10-16 12:10:00,12.97,12.98,12.96,12.97,119800.0,8.5524,8.559,8.5458,8.5524,119800.0
2009-10-16 12:15:00,12.97,12.97,12.96,12.96,23400.0,8.5524,8.5524,8.5458,8.5458,23400.0
2009-10-16 12:20:00,12.96,12.97,12.95,12.97,816800.0,8.5458,8.5524,8.5393,8.5524,816800.0
2009-10-16 12:25:00,12.97,12.99,12.96,12.97,47000.0,8.5524,8.5656,8.5458,8.5524,47000.0
2009-10-16 12:30:00,12.97,13.0,12.97,13.0,85600.0,8.5524,8.5722,8.5524,8.5722,85600.0
2009-10-16 12:35:00,13.0,13.01,12.98,12.99,33400.0,8.5722,8.5788,8.559,8.5656,33400.0
2009-10-16 12:40:00,12.99,12.99,12.98,12.98,14000.0,8.5656,8.5656,8.559,8.559,14000.0
2009-10-16 12:45:00,12.99,12.99,12.97,12.97,55800.0,8.5656,8.5656,8.5524,8.5524,55800.0
2009-10-16 12:50:00,12.97,12.99,12.97,12.99,72200.0,8.5524,8.5656,8.5524,8.5656,72200.0
2009-10-16 12:55:00,12.99,12.99,12.98,12.98,33400.0,8.5656,8.5656,8.559,8.559,33400.0
2009-10-16 13:00:00,12.99,13.07,12.99,13.04,423800.0,8.5656,8.6184,8.5656,8.5986,423800.0
2009-10-16 13:05:00,13.04,13.06,13.03,13.06,114600.0,8.5986,8.6118,8.592,8.6118,114600.0
2009-10-16 13:10:00,13.06,13.06,13.04,13.06,66000.0,8.6118,8.6118,8.5986,8.6118,66000.0
2009-10-16 13:15:00,13.06,13.07,13.03,13.05,84800.0,8.6118,8.6184,8.592,8.6052,84800.0
2009-10-16 13:20:00,13.05,13.06,13.05,13.05,98200.0,8.6052,8.6118,8.6052,8.6052,98200.0
2009-10-16 13:25:00,13.05,13.07,13.04,13.07,55800.0,8.6052,8.6184,8.5986,8.6184,55800.0
2009-10-16 13:30:00,13.07,13.09,13.06,13.08,33400.0,8.6184,8.6316,8.6118,8.625,33400.0
2009-10-16 13:35:00,13.08,13.1,13.08,13.09,25400.0,8.625,8.6382,8.625,8.6316,25400.0
2009-10-16 13:40:00,13.09,13.1,13.08,13.09,50600.0,8.6316,8.6382,8.625,8.6316,50600.0
2009-10-16 13:45:00,13.1,13.13,13.1,13.12,54400.0,8.6382,8.6579,8.6382,8.6514,54400.0
2009-10-16 13:50:00,13.12,13.14,13.11,13.11,70400.0,8.6514,8.6645,8.6448,8.6448,70400.0
2009-10-16 13:55:00,13.11,13.11,13.09,13.09,40800.0,8.6448,8.6448,8.6316,8.6316,40800.0
2009-10-16 14:00:00,13.09,13.09,13.08,13.09,26800.0,8.6316,8.6316,8.625,8.6316,26800.0
2009-10-16 14:05:00,13.09,13.09,13.07,13.07,42200.0,8.6316,8.6316,8.6184,8.6184,42200.0
2009-10-16 14:10:00,13.07,13.09,13.06,13.09,38800.0,8.6184,8.6316,8.6118,8.6316,38800.0
2009-10-16 14:15:00,13.09,13.09,13.07,13.09,40600.0,8.6316,8.6316,8.6184,8.6316,40600.0
2009-10-16 14:20:00,13.09,13.11,13.09,13.1,76600.0,8.6316,8.6448,8.6316,8.6382,76600.0
2009-10-16 14:25:00,13.1,13.11,13.09,13.09,41600.0,8.6382,8.6448,8.6316,8.6316,41600.0
2009-10-16 14:30:00,13.09,13.09,13.08,13.08,93200.0,8.6316,8.6316,8.625,8.625,93200.0
2009-10-16 14:35:00,13.09,13.09,13.08,13.09,28200.0,8.6316,8.6316,8.625,8.6316,28200.0
2009-10-16 14:40:00,13.09,13.09,13.06,13.07,37800.0,8.6316,8.6316,8.6118,8.6184,37800.0
2009-10-16 14:45:00,13.07,13.08,13.06,13.08,24800.0,8.6184,8.625,8.6118,8.625,24800.0
2009-10-16 14:50:00,13.07,13.08,13.07,13.08,15400.0,8.6184,8.625,8.6184,8.625,15400.0
2009-10-16 14:55:00,13.07,13.08,13.06,13.07,18200.0,8.6184,8.625,8.6118,8.6184,18200.0
2009-10-16 15:00:00,13.06,13.08,13.06,13.08,32800.0,8.6118,8.625,8.6118,8.625,32800.0
2009-10-16 15:05:00,13.08,13.08,13.08,13.08,72400.0,8.625,8.625,8.625,8.625,72400.0
2009-10-16 15:10:00,13.07,13.09,13.06,13.07,153000.0,8.6184,8.6316,8.6118,8.6184,153000.0
2009-10-16 15:15:00,13.07,13.08,13.04,13.06,86000.0,8.6184,8.625,8.5986,8.6118,86000.0
2009-10-16 15:20:00,13.06,13.08,13.06,13.06,41800.0,8.6118,8.625,8.6118,8.6118,41800.0
2009-10-16 15:25:00,13.07,13.09,13.06,13.09,69000.0,8.6184,8.6316,8.6118,8.6316,69000.0
2009-10-16 15:30:00,13.09,13.09,13.07,13.08,22800.0,8.6316,8.6316,8.6184,8.625,22800.0
2009-10-16 15:35:00,13.08,13.09,13.08,13.09,138800.0,8.625,8.6316,8.625,8.6316,138800.0
2009-10-16 15:40:00,13.09,13.09,13.08,13.08,96000.0,8.6316,8.6316,8.625,8.625,96000.0
2009-10-16 15:45:00,13.08,13.08,13.08,13.08,65200.0,8.625,8.625,8.625,8.625,65200.0
2009-10-16 15:50:00,13.08,13.08,13.06,13.06,197400.0,8.625,8.625,8.6118,8.6118,197400.0
2009-10-16 15:55:00,13.06,13.07,13.05,13.06,234200.0,8.6118,8.6184,8.6052,8.6118,234200.0
2009-10-19 09:30:00,13.08,13.12,13.08,13.11,46600.0,8.625,8.6514,8.625,8.6448,46600.0
2009-10-19 09:35:00,13.12,13.15,13.11,13.12,95400.0,8.6514,8.6711,8.6448,8.6514,95400.0
2009-10-19 09:40:00,13.12,13.15,13.06,13.07,97200.0,8.6514,8.6711,8.6118,8.6184,97200.0
2009-10-19 09:45:00,13.07,13.08,13.03,13.04,94200.0,8.6184,8.625,8.592,8.5986,94200.0
2009-10-19 09:50:00,13.04,13.04,13.01,13.01,131400.0,8.5986,8.5986,8.5788,8.5788,131400.0
2009-10-19 09:55:00,13.01,13.02,13.01,13.01,82400.0,8.5788,8.5854,8.5788,8.5788,82400.0
2009-10-19 10:00:00,13.01,13.02,13.0,13.01,134400.0,8.5788,8.5854,8.5722,8.5788,134400.0
2009-10-19 10:05:00,13.01,13.03,12.97,13.02,274600.0,8.5788,8.592,8.5524,8.5854,274600.0
2009-10-19 10:10:00,13.02,13.03,13.0,13.03,101000.0,8.5854,8.592,8.5722,8.592,101000.0
2009-10-19 10:15:00,13.03,13.03,13.01,13.01,43400.0,8.592,8.592,8.5788,8.5788,43400.0
2009-10-19 10:20:00,13.0,13.08,13.0,13.07,156800.0,8.5722,8.625,8.5722,8.6184,156800.0
2009-10-19 10:25:00,13.06,13.09,13.06,13.09,93800.0,8.6118,8.6316,8.6118,8.6316,93800.0
2009-10-19 10:30:00,13.09,13.11,13.07,13.07,90400.0,8.6316,8.6448,8.6184,8.6184,90400.0
2009-10-19 10:35:00,13.07,13.11,13.06,13.1,64000.0,8.6184,8.6448,8.6118,8.6382,64000.0
2009-10-19 10:40:00,13.1,13.1,13.06,13.07,80600.0,8.6382,8.6382,8.6118,8.6184,80600.0
2009-10-19 10:45:00,13.07,13.11,13.07,13.09,50400.0,8.6184,8.6448,8.6184,8.6316,50400.0
2009-10-19 10:50:00,13.09,13.12,13.08,13.11,58400.0,8.6316,8.6514,8.625,8.6448,58400.0
2009-10-19 10:55:00,13.11,13.13,13.1,13.12,45600.0,8.6448,8.6579,8.6382,8.6514,45600.0
2009-10-19 11:00:00,13.12,13.13,13.11,13.13,56800.0,8.6514,8.6579,8.6448,8.6579,56800.0
2009-10-19 11:05:00,13.13,13.14,13.12,13.13,49400.0,8.6579,8.6645,8.6514,8.6579,49400.0
2009-10-19 11:10:00,13.13,13.15,13.13,13.15,33400.0,8.6579,8.6711,8.6579,8.6711,33400.0
2009-10-19 11:15:00,13.15,13.18,13.15,13.17,65000.0,8.6711,8.6909,8.6711,8.6843,65000.0
2009-10-19 11:20:00,13.18,13.2,13.17,13.18,50000.0,8.6909,8.7041,8.6843,8.6909,50000.0
2009-10-19 11:25:00,13.19,13.24,13.18,13.22,61400.0,8.6975,8.7305,8.6909,8.7173,61400.0
2009-10-19 11:30:00,13.23,13.26,13.22,13.22,53200.0,8.7239,8.7437,8.7173,8.7173,53200.0
2009-10-19 11:35:00,13.22,13.23,13.21,13.21,23600.0,8.7173,8.7239,8.7107,8.7107,23600.0
2009-10-19 11:40:00,13.21,13.24,13.21,13.23,40800.0,8.7107,8.7305,8.7107,8.7239,40800.0
2009-10-19 11:45:00,13.24,13.25,13.23,13.24,116000.0,8.7305,8.7371,8.7239,8.7305,116000.0
2009-10-19 11:50:00,13.24,13.24,13.23,13.24,66600.0,8.7305,8.7305,8.7239,8.7305,66600.0
2009-10-19 11:55:00,13.24,13.24,13.23,13.23,29800.0,8.7305,8.7305,8.7239,8.7239,29800.0
2009-10-19 12:00:00,13.22,13.23,13.22,13.22,14400.0,8.7173,8.7239,8.7173,8.7173,14400.0
2009-10-19 12:05:00,13.22,13.22,13.22,13.22,16400.0,8.7173,8.7173,8.7173,8.7173,16400.0
2009-10-19 12:10:00,13.22,13.23,13.22,13.22,35600.0,8.7173,8.7239,8.7173,8.7173,35600.0
2009-10-19 12:15:00,13.22,13.23,13.22,13.23,19400.0,8.7173,8.7239,8.7173,8.7239,19400.0
2009-10-19 12:20:00,13.22,13.23,13.22,13.22,14800.0,8.7173,8.7239,8.7173,8.7173,14800.0
2009-10-19 12:25:00,13.22,13.22,13.2,13.2,31400.0,8.7173,8.7173,8.7041,8.7041,31400.0
2009-10-19 12:30:00,13.2,13.2,13.18,13.19,36200.0,8.7041,8.7041,8.6909,8.6975,36200.0
2009-10-19 12:35:00,13.19,13.19,13.19,13.19,200000.0,8.6975,8.6975,8.6975,8.6975,200000.0
2009-10-19 12:40:00,13.19,13.25,13.19,13.25,197400.0,8.6975,8.7371,8.6975,8.7371,197400.0
2009-10-19 12:45:00,13.25,13.26,13.24,13.26,9400.0,8.7371,8.7437,8.7305,8.7437,9400.0
2009-10-19 12:50:00,13.25,13.26,13.24,13.26,17600.0,8.7371,8.7437,8.7305,8.7437,17600.0
2009-10-19 12:55:00,13.25,13.26,13.24,13.24,12600.0,8.7371,8.7437,8.7305,8.7305,12600.0
2009-10-19 13:00:00,13.24,13.26,13.22,13.26,38800.0,8.7305,8.7437,8.7173,8.7437,38800.0
2009-10-19 13:05:00,13.26,13.26,13.24,13.24,20200.0,8.7437,8.7437,8.7305,8.7305,20200.0
2009-10-19 13:10:00,13.24,13.25,13.22,13.23,38800.0,8.7305,8.7371,8.7173,8.7239,38800.0
2009-10-19 13:15:00,13.22,13.22,13.21,13.21,16200.0,8.7173,8.7173,8.7107,8.7107,16200.0
2009-10-19 13:20:00,13.22,13.24,13.21,13.22,18400.0,8.7173,8.7305,8.7107,8.7173,18400.0
2009-10-19 13:25:00,13.22,13.24,13.22,13.24,24000.0,8.7173,8.7305,8.7173,8.7305,24000.0
2009-10-19 13:30:00,13.24,13.27,13.24,13.27,82400.0,8.7305,8.7503,8.7305,8.7503,82400.0
2009-10-19 13:35:00,13.26,13.29,13.26,13.28,56600.0,8.7437,8.7635,8.7437,8.7569,56600.0
2009-10-19 13:40:00,13.28,13.29,13.28,13.29,22400.0,8.7569,8.7635,8.7569,8.7635,22400.0
2009-10-19 13:45:00,13.28,13.29,13.26,13.26,26200.0,8.7569,8.7635,8.7437,8.7437,26200.0
2009-10-19 13:50:00,13.26,13.27,13.26,13.27,47400.0,8.7437,8.7503,8.7437,8.7503,47400.0
2009-10-19 13:55:00,13.27,13.27,13.25,13.25,68000.0,8.7503,8.7503,8.7371,8.7371,68000.0
2009-10-19 14:00:00,13.25,13.26,13.25,13.26,16400.0,8.7371,8.7437,8.7371,8.7437,16400.0
2009-10-19 14:05:00,13.25,13.26,13.24,13.24,54600.0,8.7371,8.7437,8.7305,8.7305,54600.0
2009-10-19 14:10:00,13.24,13.25,13.22,13.24,38400.0,8.7305,8.7371,8.7173,8.7305,38400.0
2009-10-19 14:15:00,13.24,13.25,13.23,13.23,60200.0,8.7305,8.7371,8.7239,8.7239,60200.0
2009-10-19 14:20:00,13.24,13.25,13.22,13.24,71000.0,8.7305,8.7371,8.7173,8.7305,71000.0
2009-10-19 14:25:00,13.24,13.26,13.24,13.24,12400.0,8.7305,8.7437,8.7305,8.7305,12400.0
2009-10-19 14:30:00,13.25,13.25,13.24,13.24,19600.0,8.7371,8.7371,8.7305,8.7305,19600.0
2009-10-19 14:35:00,13.24,13.24,13.23,13.23,19000.0,8.7305,8.7305,8.7239,8.7239,19000.0
2009-10-19 14:40:00,13.24,13.24,13.23,13.24,10200.0,8.7305,8.7305,8.7239,8.7305,10200.0
2009-10-19 14:45:00,13.24,13.24,13.22,13.22,25800.0,8.7305,8.7305,8.7173,8.7173,25800.0
2009-10-19 14:50:00,13.22,13.22,13.22,13.22,44800.0,8.7173,8.7173,8.7173,8.7173,44800.0
2009-10-19 14:55:00,13.22,13.22,13.22,13.22,98600.0,8.7173,8.7173,8.7173,8.7173,98600.0
2009-10-19 15:00:00,13.22,13.22,13.21,13.21,85800.0,8.7173,8.7173,8.7107,8.7107,85800.0
2009-10-19 15:05:00,13.21,13.21,13.2,13.2,19200.0,8.7107,8.7107,8.7041,8.7041,19200.0
2009-10-19 15:10:00,13.2,13.21,13.2,13.2,115200.0,8.7041,8.7107,8.7041,8.7041,115200.0
2009-10-19 15:15:00,13.2,13.2,13.19,13.19,27400.0,8.7041,8.7041,8.6975,8.6975,27400.0
2009-10-19 15:20:00,13.19,13.19,13.18,13.18,21400.0,8.6975,8.6975,8.6909,8.6909,21400.0
2009-10-19 15:25:00,13.18,13.18,13.17,13.17,51400.0,8.6909,8.6909,8.6843,8.6843,51400.0
2009-10-19 15:30:00,13.17,13.2,13.17,13.19,96600.0,8.6843,8.7041,8.6843,8.6975,96600.0
2009-10-19 15:35:00,13.19,13.2,13.19,13.19,77200.0,8.6975,8.7041,8.6975,8.6975,77200.0
2009-10-19 15:40:00,13.19,13.19,13.18,13.18,85200.0,8.6975,8.6975,8.6909,8.6909,85200.0
2009-10-19 15:45:00,13.18,13.21,13.18,13.21,142000.0,8.6909,8.7107,8.6909,8.7107,142000.0
2009-10-19 15:50:00,13.21,13.22,13.21,13.22,91800.0,8.7107,8.7173,8.7107,8.7173,91800.0
2009-10-19 15:55:00,13.22,13.22,13.21,13.21,210400.0,8.7173,8.7173,8.7107,8.7107,210400.0
2009-10-20 09:30:00,13.18,13.24,13.13,13.15,101400.0,8.6909,8.7305,8.6579,8.6711,101400.0
2009-10-20 09:35:00,13.15,13.22,13.13,13.16,134200.0,8.6711,8.7173,8.6579,8.6777,134200.0
2009-10-20 09:40:00,13.15,13.24,13.15,13.22,65200.0,8.6711,8.7305,8.6711,8.7173,65200.0
2009-10-20 09:45:00,13.21,13.26,13.2,13.26,41200.0,8.7107,8.7437,8.7041,8.7437,41200.0
2009-10-20 09:50:00,13.27,13.28,13.24,13.27,42200.0,8.7503,8.7569,8.7305,8.7503,42200.0
2009-10-20 09:55:00,13.27,13.27,13.25,13.27,33000.0,8.7503,8.7503,8.7371,8.7503,33000.0
2009-10-20 10:00:00,13.27,13.28,13.25,13.27,142400.0,8.7503,8.7569,8.7371,8.7503,142400.0
2009-10-20 10:05:00,13.27,13.28,13.24,13.24,71800.0,8.7503,8.7569,8.7305,8.7305,71800.0
2009-10-20 10:10:00,13.24,13.25,13.23,13.24,60400.0,8.7305,8.7371,8.7239,8.7305,60400.0
2009-10-20 10:15:00,13.25,13.25,13.2,13.22,80600.0,8.7371,8.7371,8.7041,8.7173,80600.0
2009-10-20 10:20:00,13.22,13.25,13.21,13.25,783600.0,8.7173,8.7371,8.7107,8.7371,783600.0
2009-10-20 10:25:00,13.25,13.26,13.21,13.22,187600.0,8.7371,8.7437,8.7107,8.7173,187600.0
2009-10-20 10:30:00,13.21,13.22,13.19,13.22,56400.0,8.7107,8.7173,8.6975,8.7173,56400.0
2009-10-20 10:35:00,13.22,13.26,13.22,13.25,80400.0,8.7173,8.7437,8.7173,8.7371,80400.0
2009-10-20 10:40:00,13.25,13.25,13.22,13.25,140200.0,8.7371,8.7371,8.7173,8.7371,140200.0
2009-10-20 10:45:00,13.25,13.26,13.24,13.25,91200.0,8.7371,8.7437,8.7305,8.7371,91200.0
2009-10-20 10:50:00,13.25,13.25,13.24,13.25,138200.0,8.7371,8.7371,8.7305,8.7371,138200.0
2009-10-20 10:55:00,13.24,13.26,13.23,13.24,135800.0,8.7305,8.7437,8.7239,8.7305,135800.0
2009-10-20 11:00:00,13.23,13.24,13.2,13.2,25800.0,8.7239,8.7305,8.7041,8.7041,25800.0
2009-10-20 11:05:00,13.21,13.24,13.2,13.21,30600.0,8.7107,8.7305,8.7041,8.7107,30600.0
2009-10-20 11:10:00,13.21,13.22,13.2,13.22,50600.0,8.7107,8.7173,8.7041,8.7173,50600.0
2009-10-20 11:15:00,13.22,13.22,13.21,13.22,18400.0,8.7173,8.7173,8.7107,8.7173,18400.0
2009-10-20 11:20:00,13.22,13.24,13.22,13.22,27600.0,8.7173,8.7305,8.7173,8.7173,27600.0
2009-10-20 11:25:00,13.23,13.23,13.2,13.21,47800.0,8.7239,8.7239,8.7041,8.7107,47800.0
2009-10-20 11:30:00,13.21,13.22,13.16,13.17,221200.0,8.7107,8.7173,8.6777,8.6843,221200.0
2009-10-20 11:35:00,13.16,13.17,13.11,13.12,176600.0,8.6777,8.6843,8.6448,8.6514,176600.0
2009-10-20 11:40:00,13.12,13.13,13.11,13.12,44200.0,8.6514,8.6579,8.6448,8.6514,44200.0
2009-10-20 11:45:00,13.12,13.13,13.08,13.13,69200.0,8.6514,8.6579,8.625,8.6579,69200.0
2009-10-20 11:50:00,13.13,13.13,13.12,13.12,29400.0,8.6579,8.6579,8.6514,8.6514,29400.0
2009-10-20 11:55:00,13.13,13.13,13.11,13.11,74600.0,8.6579,8.6579,8.6448,8.6448,74600.0
2009-10-20 12:00:00,13.11,13.13,13.08,13.09,46000.0,8.6448,8.6579,8.625,8.6316,46000.0
2009-10-20 12:05:00,13.1,13.1,13.06,13.06,75000.0,8.6382,8.6382,8.6118,8.6118,75000.0
2009-10-20 12:10:00,13.06,13.06,13.05,13.05,82800.0,8.6118,8.6118,8.6052,8.6052,82800.0
2009-10-20 12:15:00,13.05,13.05,13.04,13.04,76200.0,8.6052,8.6052,8.5986,8.5986,76200.0
2009-10-20 12:20:00,13.04,13.06,13.04,13.06,73600.0,8.5986,8.6118,8.5986,8.6118,73600.0
2009-10-20 12:25:00,13.05,13.07,13.05,13.06,53000.0,8.6052,8.6184,8.6052,8.6118,53000.0
2009-10-20 12:30:00,13.06,13.06,13.05,13.05,182600.0,8.6118,8.6118,8.6052,8.6052,182600.0
2009-10-20 12:35:00,13.05,13.06,13.04,13.04,88200.0,8.6052,8.6118,8.5986,8.5986,88200.0
2009-10-20 12:40:00,13.04,13.07,13.04,13.06,78200.0,8.5986,8.6184,8.5986,8.6118,78200.0
2009-10-20 12:45:00,13.06,13.09,13.06,13.09,37600.0,8.6118,8.6316,8.6118,8.6316,37600.0
2009-10-20 12:50:00,13.09,13.11,13.08,13.09,46800.0,8.6316,8.6448,8.625,8.6316,46800.0
2009-10-20 12:55:00,13.1,13.11,13.09,13.09,33200.0,8.6382,8.6448,8.6316,8.6316,33200.0
2009-10-20 13:00:00,13.09,13.11,13.09,13.1,46800.0,8.6316,8.6448,8.6316,8.6382,46800.0
2009-10-20 13:05:00,13.1,13.12,13.09,13.11,54600.0,8.6382,8.6514,8.6316,8.6448,54600.0
2009-10-20 13:10:00,13.1,13.11,13.1,13.11,17200.0,8.6382,8.6448,8.6382,8.6448,17200.0
2009-10-20 13:15:00,13.11,13.13,13.1,13.11,87800.0,8.6448,8.6579,8.6382,8.6448,87800.0
2009-10-20 13:20:00,13.12,13.12,13.11,13.11,29200.0,8.6514,8.6514,8.6448,8.6448,29200.0
2009-10-20 13:25:00,13.11,13.12,13.09,13.12,71400.0,8.6448,8.6514,8.6316,8.6514,71400.0
2009-10-20 13:30:00,13.12,13.13,13.1,13.1,28000.0,8.6514,8.6579,8.6382,8.6382,28000.0
2009-10-20 13:35:00,13.1,13.1,13.08,13.09,17200.0,8.6382,8.6382,8.625,8.6316,17200.0
2009-10-20 13:40:00,13.09,13.11,13.08,13.11,61000.0,8.6316,8.6448,8.625,8.6448,61000.0
2009-10-20 13:45:00,13.11,13.15,13.11,13.15,51600.0,8.6448,8.6711,8.6448,8.6711,51600.0
2009-10-20 13:50:00,13.15,13.15,13.13,13.13,25200.0,8.6711,8.6711,8.6579,8.6579,25200.0
2009-10-20 13:55:00,13.13,13.13,13.11,13.12,30600.0,8.6579,8.6579,8.6448,8.6514,30600.0
2009-10-20 14:00:00,13.11,13.12,13.1,13.1,47200.0,8.6448,8.6514,8.6382,8.6382,47200.0
2009-10-20 14:05:00,13.1,13.12,13.1,13.1,55600.0,8.6382,8.6514,8.6382,8.6382,55600.0
2009-10-20 14:10:00,13.1,13.11,13.1,13.1,28600.0,8.6382,8.6448,8.6382,8.6382,28600.0
2009-10-20 14:15:00,13.1,13.11,13.09,13.09,67400.0,8.6382,8.6448,8.6316,8.6316,67400.0
2009-10-20 14:20:00,13.09,13.09,13.07,13.07,48800.0,8.6316,8.6316,8.6184,8.6184,48800.0
2009-10-20 14:25:00,13.08,13.08,13.06,13.06,38200.0,8.625,8.625,8.6118,8.6118,38200.0
2009-10-20 14:30:00,13.06,13.09,13.05,13.09,60000.0,8.6118,8.6316,8.6052,8.6316,60000.0
2009-10-20 14:35:00,13.09,13.09,13.07,13.08,61200.0,8.6316,8.6316,8.6184,8.625,61200.0
2009-10-20 14:40:00,13.09,13.09,13.05,13.06,78800.0,8.6316,8.6316,8.6052,8.6118,78800.0
2009-10-20 14:45:00,13.06,13.07,13.06,13.06,47000.0,8.6118,8.6184,8.6118,8.6118,47000.0
2009-10-20 14:50:00,13.06,13.08,13.06,13.06,24200.0,8.6118,8.625,8.6118,8.6118,24200.0
2009-10-20 14:55:00,13.06,13.08,13.06,13.08,30000.0,8.6118,8.625,8.6118,8.625,30000.0
2009-10-20 15:00:00,13.08,13.09,13.08,13.08,41000.0,8.625,8.6316,8.625,8.625,41000.0
2009-10-20 15:05:00,13.08,13.1,13.07,13.08,57200.0,8.625,8.6382,8.6184,8.625,57200.0
2009-10-20 15:10:00,13.07,13.08,13.06,13.07,39200.0,8.6184,8.625,8.6118,8.6184,39200.0
2009-10-20 15:15:00,13.07,13.08,13.06,13.07,31600.0,8.6184,8.625,8.6118,8.6184,31600.0
2009-10-20 15:20:00,13.07,13.08,13.06,13.06,44600.0,8.6184,8.625,8.6118,8.6118,44600.0
2009-10-20 15:25:00,13.06,13.08,13.06,13.08,55200.0,8.6118,8.625,8.6118,8.625,55200.0
2009-10-20 15:30:00,13.08,13.11,13.08,13.09,99200.0,8.625,8.6448,8.625,8.6316,99200.0
2009-10-20 15:35:00,13.1,13.1,13.09,13.09,31000.0,8.6382,8.6382,8.6316,8.6316,31000.0
2009-10-20 15:40:00,13.1,13.12,13.09,13.11,48600.0,8.6382,8.6514,8.6316,8.6448,48600.0
2009-10-20 15:45:00,13.11,13.12,13.1,13.12,38400.0,8.6448,8.6514,8.6382,8.6514,38400.0
2009-10-20 15:50:00,13.12,13.13,13.1,13.1,174800.0,8.6514,8.6579,8.6382,8.6382,174800.0
2009-10-20 15:55:00,13.1,13.12,13.1,13.12,224800.0,8.6382,8.6514,8.6382,8.6514,224800.0
2009-10-21 09:30:00,13.06,13.16,13.05,13.14,31600.0,8.6118,8.6777,8.6052,8.6645,31600.0
2009-10-21 09:35:00,13.13,13.2,13.13,13.15,36600.0,8.6579,8.7041,8.6579,8.6711,36600.0
2009-10-21 09:40:00,13.15,13.19,13.13,13.15,85800.0,8.6711,8.6975,8.6579,8.6711,85800.0
2009-10-21 09:45:00,13.15,13.18,13.14,13.18,76600.0,8.6711,8.6909,8.6645,8.6909,76600.0
2009-10-21 09:50:00,13.18,13.26,13.17,13.24,52800.0,8.6909,8.7437,8.6843,8.7305,52800.0
2009-10-21 09:55:00,13.24,13.25,13.2,13.21,42600.0,8.7305,8.7371,8.7041,8.7107,42600.0
2009-10-21 10:00:00,13.21,13.22,13.2,13.21,50800.0,8.7107,8.7173,8.7041,8.7107,50800.0
2009-10-21 10:05:00,13.21,13.22,13.2,13.21,63000.0,8.7107,8.7173,8.7041,8.7107,63000.0
2009-10-21 10:10:00,13.22,13.22,13.19,13.19,93200.0,8.7173,8.7173,8.6975,8.6975,93200.0
2009-10-21 10:15:00,13.2,13.21,13.17,13.17,59000.0,8.7041,8.7107,8.6843,8.6843,59000.0
2009-10-21 10:20:00,13.17,13.17,13.17,13.17,22600.0,8.6843,8.6843,8.6843,8.6843,22600.0
2009-10-21 10:25:00,13.17,13.17,13.15,13.16,38000.0,8.6843,8.6843,8.6711,8.6777,38000.0
2009-10-21 10:30:00,13.16,13.17,13.11,13.12,300200.0,8.6777,8.6843,8.6448,8.6514,300200.0
2009-10-21 10:35:00,13.12,13.15,13.09,13.11,318200.0,8.6514,8.6711,8.6316,8.6448,318200.0
2009-10-21 10:40:00,13.11,13.17,13.11,13.15,209800.0,8.6448,8.6843,8.6448,8.6711,209800.0
2009-10-21 10:45:00,13.15,13.15,13.09,13.09,61000.0,8.6711,8.6711,8.6316,8.6316,61000.0
2009-10-21 10:50:00,13.09,13.1,13.06,13.07,74200.0,8.6316,8.6382,8.6118,8.6184,74200.0
2009-10-21 10:55:00,13.06,13.06,13.04,13.04,54400.0,8.6118,8.6118,8.5986,8.5986,54400.0
2009-10-21 11:00:00,13.04,13.04,13.0,13.0,73600.0,8.5986,8.5986,8.5722,8.5722,73600.0
2009-10-21 11:05:00,13.0,13.0,12.98,12.99,110600.0,8.5722,8.5722,8.559,8.5656,110600.0
2009-10-21 11:10:00,12.99,12.99,12.92,12.93,144200.0,8.5656,8.5656,8.5195,8.5261,144200.0
2009-10-21 11:15:00,12.93,12.95,12.93,12.95,123000.0,8.5261,8.5393,8.5261,8.5393,123000.0
2009-10-21 11:20:00,12.95,12.96,12.93,12.94,95000.0,8.5393,8.5458,8.5261,8.5327,95000.0
2009-10-21 11:25:00,12.95,12.99,12.95,12.99,107800.0,8.5393,8.5656,8.5393,8.5656,107800.0
2009-10-21 11:30:00,12.99,13.0,12.97,12.99,65000.0,8.5656,8.5722,8.5524,8.5656,65000.0
2009-10-21 11:35:00,12.99,12.99,12.98,12.99,65000.0,8.5656,8.5656,8.559,8.5656,65000.0
2009-10-21 11:40:00,12.99,13.02,12.99,12.99,81600.0,8.5656,8.5854,8.5656,8.5656,81600.0
2009-10-21 11:45:00,13.0,13.03,12.97,12.97,53600.0,8.5722,8.592,8.5524,8.5524,53600.0
2009-10-21 11:50:00,12.97,12.98,12.96,12.98,27800.0,8.5524,8.559,8.5458,8.559,27800.0
2009-10-21 11:55:00,12.98,12.98,12.97,12.97,23000.0,8.559,8.559,8.5524,8.5524,23000.0
2009-10-21 12:00:00,12.98,12.99,12.97,12.99,34200.0,8.559,8.5656,8.5524,8.5656,34200.0
2009-10-21 12:05:00,12.99,12.99,12.97,12.97,25200.0,8.5656,8.5656,8.5524,8.5524,25200.0
2009-10-21 12:10:00,12.97,12.97,12.94,12.94,22000.0,8.5524,8.5524,8.5327,8.5327,22000.0
2009-10-21 12:15:00,12.94,12.96,12.94,12.96,73200.0,8.5327,8.5458,8.5327,8.5458,73200.0
2009-10-21 12:20:00,12.96,12.97,12.95,12.97,42600.0,8.5458,8.5524,8.5393,8.5524,42600.0
2009-10-21 12:25:00,12.97,12.98,12.96,12.97,50200.0,8.5524,8.559,8.5458,8.5524,50200.0
2009-10-21 12:30:00,12.97,12.97,12.95,12.96,44000.0,8.5524,8.5524,8.5393,8.5458,44000.0
2009-10-21 12:35:00,12.96,12.97,12.95,12.96,83600.0,8.5458,8.5524,8.5393,8.5458,83600.0
2009-10-21 12:40:00,12.96,12.97,12.96,12.96,59400.0,8.5458,8.5524,8.5458,8.5458,59400.0
2009-10-21 12:45:00,12.96,12.97,12.96,12.97,36800.0,8.5458,8.5524,8.5458,8.5524,36800.0
2009-10-21 12:50:00,12.97,12.97,12.97,12.97,51200.0,8.5524,8.5524,8.5524,8.5524,51200.0
2009-10-21 12:55:00,12.97,12.99,12.97,12.97,31200.0,8.5524,8.5656,8.5524,8.5524,31200.0
2009-10-21 13:00:00,12.97,12.97,12.97,12.97,52200.0,8.5524,8.5524,8.5524,8.5524,52200.0
2009-10-21 13:05:00,12.97,12.97,12.96,12.96,35000.0,8.5524,8.5524,8.5458,8.5458,35000.0
2009-10-21 13:10:00,12.96,12.97,12.96,12.97,48800.0,8.5458,8.5524,8.5458,8.5524,48800.0
2009-10-21 13:15:00,12.97,12.99,12.97,12.99,62200.0,8.5524,8.5656,8.5524,8.5656,62200.0
2009-10-21 13:20:00,12.99,12.99,12.97,12.98,24000.0,8.5656,8.5656,8.5524,8.559,24000.0
2009-10-21 13:25:00,12.98,12.98,12.97,12.97,11200.0,8.559,8.559,8.5524,8.5524,11200.0
2009-10-21 13:30:00,12.97,12.97,12.94,12.94,42000.0,8.5524,8.5524,8.5327,8.5327,42000.0
2009-10-21 13:35:00,12.94,12.96,12.94,12.96,29200.0,8.5327,8.5458,8.5327,8.5458,29200.0
2009-10-21 13:40:00,12.96,12.96,12.95,12.95,42800.0,8.5458,8.5458,8.5393,8.5393,42800.0
2009-10-21 13:45:00,12.95,12.95,12.94,12.95,26600.0,8.5393,8.5393,8.5327,8.5393,26600.0
2009-10-21 13:50:00,12.95,12.95,12.95,12.95,11600.0,8.5393,8.5393,8.5393,8.5393,11600.0
2009-10-21 13:55:00,12.95,12.98,12.95,12.97,51000.0,8.5393,8.559,8.5393,8.5524,51000.0
2009-10-21 14:00:00,12.98,12.98,12.97,12.97,27600.0,8.559,8.559,8.5524,8.5524,27600.0
2009-10-21 14:05:00,12.97,13.0,12.97,12.99,31600.0,8.5524,8.5722,8.5524,8.5656,31600.0
2009-10-21 14:10:00,12.99,12.99,12.96,12.96,24400.0,8.5656,8.5656,8.5458,8.5458,24400.0
2009-10-21 14:15:00,12.96,12.97,12.95,12.97,71800.0,8.5458,8.5524,8.5393,8.5524,71800.0
2009-10-21 14:20:00,12.96,12.97,12.96,12.97,27200.0,8.5458,8.5524,8.5458,8.5524,27200.0
2009-10-21 14:25:00,12.97,12.99,12.97,12.97,41800.0,8.5524,8.5656,8.5524,8.5524,41800.0
2009-10-21 14:30:00,12.97,12.97,12.95,12.96,42800.0,8.5524,8.5524,8.5393,8.5458,42800.0
2009-10-21 14:35:00,12.95,12.96,12.95,12.95,41200.0,8.5393,8.5458,8.5393,8.5393,41200.0
2009-10-21 14:40:00,12.95,12.96,12.95,12.96,60800.0,8.5393,8.5458,8.5393,8.5458,60800.0
2009-10-21 14:45:00,12.95,12.97,12.95,12.96,51600.0,8.5393,8.5524,8.5393,8.5458,51600.0
2009-10-21 14:50:00,12.96,12.97,12.95,12.96,82600.0,8.5458,8.5524,8.5393,8.5458,82600.0
2009-10-21 14:55:00,12.96,12.97,12.95,12.97,53800.0,8.5458,8.5524,8.5393,8.5524,53800.0
2009-10-21 15:00:00,12.97,12.97,12.95,12.96,81600.0,8.5524,8.5524,8.5393,8.5458,81600.0
2009-10-21 15:05:00,12.96,12.97,12.95,12.96,53800.0,8.5458,8.5524,8.5393,8.5458,53800.0
2009-10-21 15:10:00,12.96,12.97,12.96,12.96,96000.0,8.5458,8.5524,8.5458,8.5458,96000.0
2009-10-21 15:15:00,12.97,12.97,12.93,12.95,61000.0,8.5524,8.5524,8.5261,8.5393,61000.0
2009-10-21 15:20:00,12.95,12.95,12.9,12.9,212800.0,8.5393,8.5393,8.5063,8.5063,212800.0
2009-10-21 15:25:00,12.91,12.91,12.88,12.89,117200.0,8.5129,8.5129,8.4931,8.4997,117200.0
2009-10-21 15:30:00,12.89,12.89,12.84,12.84,298000.0,8.4997,8.4997,8.4667,8.4667,298000.0
2009-10-21 15:35:00,12.84,12.88,12.81,12.87,318200.0,8.4667,8.4931,8.4469,8.4865,318200.0
2009-10-21 15:40:00,12.87,12.87,12.81,12.81,317000.0,8.4865,8.4865,8.4469,8.4469,317000.0
2009-10-21 15:45:00,12.81,12.86,12.81,12.85,217400.0,8.4469,8.4799,8.4469,8.4733,217400.0
2009-10-21 15:50:00,12.85,12.87,12.84,12.86,723600.0,8.4733,8.4865,8.4667,8.4799,723600.0
2009-10-21 15:55:00,12.86,12.87,12.85,12.85,380600.0,8.4799,8.4865,8.4733,8.4733,380600.0
2009-10-22 09:30:00,12.83,12.9,12.82,12.85,60600.0,8.4601,8.5063,8.4535,8.4733,60600.0
2009-10-22 09:35:00,12.86,12.86,12.81,12.81,28400.0,8.4799,8.4799,8.4469,8.4469,28400.0
2009-10-22 09:40:00,12.81,12.86,12.81,12.83,80400.0,8.4469,8.4799,8.4469,8.4601,80400.0
2009-10-22 09:45:00,12.84,12.86,12.74,12.75,182400.0,8.4667,8.4799,8.4008,8.4074,182400.0
2009-10-22 09:50:00,12.74,12.76,12.72,12.74,72400.0,8.4008,8.414,8.3876,8.4008,72400.0
2009-10-22 09:55:00,12.74,12.74,12.69,12.72,128000.0,8.4008,8.4008,8.3678,8.3876,128000.0
2009-10-22 10:00:00,12.72,12.72,12.67,12.7,125200.0,8.3876,8.3876,8.3546,8.3744,125200.0
2009-10-22 10:05:00,12.7,12.72,12.69,12.72,41200.0,8.3744,8.3876,8.3678,8.3876,41200.0
2009-10-22 10:10:00,12.72,12.73,12.7,12.72,37400.0,8.3876,8.3942,8.3744,8.3876,37400.0
2009-10-22 10:15:00,12.72,12.76,12.72,12.75,44600.0,8.3876,8.414,8.3876,8.4074,44600.0
2009-10-22 10:20:00,12.75,12.8,12.74,12.77,65800.0,8.4074,8.4403,8.4008,8.4206,65800.0
2009-10-22 10:25:00,12.77,12.77,12.73,12.76,84000.0,8.4206,8.4206,8.3942,8.414,84000.0
2009-10-22 10:30:00,12.76,12.77,12.72,12.72,46000.0,8.414,8.4206,8.3876,8.3876,46000.0
2009-10-22 10:35:00,12.72,12.74,12.72,12.72,18000.0,8.3876,8.4008,8.3876,8.3876,18000.0
2009-10-22 10:40:00,12.73,12.76,12.73,12.76,32600.0,8.3942,8.414,8.3942,8.414,32600.0
2009-10-22 10:45:00,12.77,12.77,12.72,12.72,24800.0,8.4206,8.4206,8.3876,8.3876,24800.0
2009-10-22 10:50:00,12.73,12.78,12.73,12.78,35000.0,8.3942,8.4272,8.3942,8.4272,35000.0
2009-10-22 10:55:00,12.78,12.8,12.78,12.79,64800.0,8.4272,8.4403,8.4272,8.4337,64800.0
2009-10-22 11:00:00,12.79,12.79,12.76,12.77,35400.0,8.4337,8.4337,8.414,8.4206,35400.0
2009-10-22 11:05:00,12.77,12.79,12.76,12.79,34000.0,8.4206,8.4337,8.414,8.4337,34000.0
2009-10-22 11:10:00,12.78,12.79,12.78,12.79,15200.0,8.4272,8.4337,8.4272,8.4337,15200.0
2009-10-22 11:15:00,12.79,12.79,12.78,12.78,24200.0,8.4337,8.4337,8.4272,8.4272,24200.0
2009-10-22 11:20:00,12.78,12.78,12.77,12.78,19600.0,8.4272,8.4272,8.4206,8.4272,19600.0
2009-10-22 11:25:00,12.78,12.8,12.78,12.79,32400.0,8.4272,8.4403,8.4272,8.4337,32400.0
2009-10-22 11:30:00,12.79,12.79,12.77,12.78,77400.0,8.4337,8.4337,8.4206,8.4272,77400.0
2009-10-22 11:35:00,12.78,12.79,12.78,12.79,55600.0,8.4272,8.4337,8.4272,8.4337,55600.0
2009-10-22 11:40:00,12.79,12.8,12.79,12.8,29200.0,8.4337,8.4403,8.4337,8.4403,29200.0
2009-10-22 11:45:00,12.8,12.8,12.78,12.79,44400.0,8.4403,8.4403,8.4272,8.4337,44400.0
2009-10-22 11:50:00,12.8,12.8,12.78,12.78,21800.0,8.4403,8.4403,8.4272,8.4272,21800.0
2009-10-22 11:55:00,12.78,12.79,12.77,12.77,41000.0,8.4272,8.4337,8.4206,8.4206,41000.0
2009-10-22 12:00:00,12.77,12.79,12.77,12.79,14000.0,8.4206,8.4337,8.4206,8.4337,14000.0
2009-10-22 12:05:00,12.79,12.79,12.78,12.79,17000.0,8.4337,8.4337,8.4272,8.4337,17000.0
2009-10-22 12:10:00,12.79,12.81,12.79,12.81,49200.0,8.4337,8.4469,8.4337,8.4469,49200.0
2009-10-22 12:15:00,12.81,12.81,12.8,12.81,42000.0,8.4469,8.4469,8.4403,8.4469,42000.0
2009-10-22 12:20:00,12.81,12.81,12.81,12.81,15000.0,8.4469,8.4469,8.4469,8.4469,15000.0
2009-10-22 12:25:00,12.81,12.81,12.8,12.81,29400.0,8.4469,8.4469,8.4403,8.4469,29400.0
2009-10-22 12:30:00,12.81,12.83,12.81,12.83,51200.0,8.4469,8.4601,8.4469,8.4601,51200.0
2009-10-22 12:35:00,12.83,12.84,12.83,12.83,27400.0,8.4601,8.4667,8.4601,8.4601,27400.0
2009-10-22 12:40:00,12.83,12.85,12.83,12.84,41000.0,8.4601,8.4733,8.4601,8.4667,41000.0
2009-10-22 12:45:00,12.84,12.85,12.83,12.84,76000.0,8.4667,8.4733,8.4601,8.4667,76000.0
2009-10-22 12:50:00,12.84,12.85,12.84,12.84,9200.0,8.4667,8.4733,8.4667,8.4667,9200.0
2009-10-22 12:55:00,12.84,12.85,12.84,12.85,4400.0,8.4667,8.4733,8.4667,8.4733,4400.0
2009-10-22 13:00:00,12.85,12.86,12.85,12.85,50200.0,8.4733,8.4799,8.4733,8.4733,50200.0
2009-10-22 13:05:00,12.85,12.86,12.85,12.86,5800.0,8.4733,8.4799,8.4733,8.4799,5800.0
2009-10-22 13:10:00,12.86,12.86,12.85,12.85,70200.0,8.4799,8.4799,8.4733,8.4733,70200.0
2009-10-22 13:15:00,12.85,12.85,12.84,12.85,14400.0,8.4733,8.4733,8.4667,8.4733,14400.0
2009-10-22 13:20:00,12.85,12.87,12.85,12.86,43400.0,8.4733,8.4865,8.4733,8.4799,43400.0
2009-10-22 13:25:00,12.86,12.86,12.85,12.86,27600.0,8.4799,8.4799,8.4733,8.4799,27600.0
2009-10-22 13:30:00,12.85,12.86,12.84,12.84,41600.0,8.4733,8.4799,8.4667,8.4667,41600.0
2009-10-22 13:35:00,12.85,12.85,12.85,12.85,24000.0,8.4733,8.4733,8.4733,8.4733,24000.0
2009-10-22 13:40:00,12.84,12.84,12.82,12.82,22600.0,8.4667,8.4667,8.4535,8.4535,22600.0
2009-10-22 13:45:00,12.83,12.84,12.83,12.83,26200.0,8.4601,8.4667,8.4601,8.4601,26200.0
2009-10-22 13:50:00,12.83,12.86,12.83,12.85,35200.0,8.4601,8.4799,8.4601,8.4733,35200.0
2009-10-22 13:55:00,12.85,12.86,12.85,12.86,12200.0,8.4733,8.4799,8.4733,8.4799,12200.0
2009-10-22 14:00:00,12.86,12.87,12.86,12.87,56200.0,8.4799,8.4865,8.4799,8.4865,56200.0
2009-10-22 14:05:00,12.87,12.88,12.85,12.86,245400.0,8.4865,8.4931,8.4733,8.4799,245400.0
2009-10-22 14:10:00,12.86,12.9,12.85,12.89,68000.0,8.4799,8.5063,8.4733,8.4997,68000.0
2009-10-22 14:15:00,12.9,12.9,12.89,12.9,69200.0,8.5063,8.5063,8.4997,8.5063,69200.0
2009-10-22 14:20:00,12.89,12.92,12.89,12.91,43400.0,8.4997,8.5195,8.4997,8.5129,43400.0
2009-10-22 14:25:00,12.92,12.92,12.9,12.91,132600.0,8.5195,8.5195,8.5063,8.5129,132600.0
2009-10-22 14:30:00,12.92,12.92,12.89,12.89,83600.0,8.5195,8.5195,8.4997,8.4997,83600.0
2009-10-22 14:35:00,12.89,12.91,12.88,12.9,115600.0,8.4997,8.5129,8.4931,8.5063,115600.0
2009-10-22 14:40:00,12.9,12.9,12.88,12.88,52200.0,8.5063,8.5063,8.4931,8.4931,52200.0
2009-10-22 14:45:00,12.88,12.89,12.87,12.88,30800.0,8.4931,8.4997,8.4865,8.4931,30800.0
2009-10-22 14:50:00,12.88,12.88,12.86,12.88,173400.0,8.4931,8.4931,8.4799,8.4931,173400.0
2009-10-22 14:55:00,12.88,12.9,12.88,12.89,60200.0,8.4931,8.5063,8.4931,8.4997,60200.0
2009-10-22 15:00:00,12.89,12.91,12.88,12.9,137600.0,8.4997,8.5129,8.4931,8.5063,137600.0
2009-10-22 15:05:00,12.9,12.9,12.88,12.9,39800.0,8.5063,8.5063,8.4931,8.5063,39800.0
2009-10-22 15:10:00,12.9,12.91,12.89,12.89,39200.0,8.5063,8.5129,8.4997,8.4997,39200.0
2009-10-22 15:15:00,12.89,12.92,12.89,12.91,85800.0,8.4997,8.5195,8.4997,8.5129,85800.0
2009-10-22 15:20:00,12.91,12.93,12.9,12.92,122000.0,8.5129,8.5261,8.5063,8.5195,122000.0
2009-10-22 15:25:00,12.92,12.92,12.9,12.9,170400.0,8.5195,8.5195,8.5063,8.5063,170400.0
2009-10-22 15:30:00,12.9,12.91,12.88,12.89,158200.0,8.5063,8.5129,8.4931,8.4997,158200.0
2009-10-22 15:35:00,12.89,12.89,12.88,12.88,70600.0,8.4997,8.4997,8.4931,8.4931,70600.0
2009-10-22 15:40:00,12.88,12.89,12.88,12.89,59200.0,8.4931,8.4997,8.4931,8.4997,59200.0
2009-10-22 15:45:00,12.9,12.9,12.88,12.88,232000.0,8.5063,8.5063,8.4931,8.4931,232000.0
2009-10-22 15:50:00,12.89,12.9,12.88,12.88,233200.0,8.4997,8.5063,8.4931,8.4931,233200.0
2009-10-22 15:55:00,12.88,12.91,12.88,12.91,313000.0,8.4931,8.5129,8.4931,8.5129,313000.0
2009-10-23 09:30:00,12.9,12.9,12.83,12.84,92000.0,8.5063,8.5063,8.4601,8.4667,92000.0
2009-10-23 09:35:00,12.83,12.85,12.78,12.81,45600.0,8.4601,8.4733,8.4272,8.4469,45600.0
2009-10-23 09:40:00,12.81,12.83,12.74,12.74,69000.0,8.4469,8.4601,8.4008,8.4008,69000.0
2009-10-23 09:45:00,12.74,12.77,12.72,12.74,50200.0,8.4008,8.4206,8.3876,8.4008,50200.0
2009-10-23 09:50:00,12.75,12.75,12.72,12.75,53400.0,8.4074,8.4074,8.3876,8.4074,53400.0
2009-10-23 09:55:00,12.75,12.78,12.74,12.76,96400.0,8.4074,8.4272,8.4008,8.414,96400.0
2009-10-23 10:00:00,12.77,12.8,12.72,12.72,161400.0,8.4206,8.4403,8.3876,8.3876,161400.0
2009-10-23 10:05:00,12.72,12.74,12.7,12.72,87600.0,8.3876,8.4008,8.3744,8.3876,87600.0
2009-10-23 10:10:00,12.72,12.72,12.68,12.72,36400.0,8.3876,8.3876,8.3612,8.3876,36400.0
2009-10-23 10:15:00,12.72,12.75,12.7,12.75,44600.0,8.3876,8.4074,8.3744,8.4074,44600.0
2009-10-23 10:20:00,12.75,12.75,12.72,12.74,102800.0,8.4074,8.4074,8.3876,8.4008,102800.0
2009-10-23 10:25:00,12.74,12.74,12.71,12.72,36600.0,8.4008,8.4008,8.381,8.3876,36600.0
2009-10-23 10:30:00,12.72,12.72,12.67,12.68,92200.0,8.3876,8.3876,8.3546,8.3612,92200.0
2009-10-23 10:35:00,12.67,12.69,12.67,12.69,84400.0,8.3546,8.3678,8.3546,8.3678,84400.0
2009-10-23 10:40:00,12.69,12.69,12.67,12.67,31800.0,8.3678,8.3678,8.3546,8.3546,31800.0
2009-10-23 10:45:00,12.67,12.69,12.65,12.69,27400.0,8.3546,8.3678,8.3414,8.3678,27400.0
2009-10-23 10:50:00,12.69,12.69,12.67,12.68,33400.0,8.3678,8.3678,8.3546,8.3612,33400.0
2009-10-23 10:55:00,12.68,12.68,12.63,12.64,91800.0,8.3612,8.3612,8.3282,8.3348,91800.0
2009-10-23 11:00:00,12.63,12.65,12.63,12.64,66600.0,8.3282,8.3414,8.3282,8.3348,66600.0
2009-10-23 11:05:00,12.64,12.67,12.63,12.65,42400.0,8.3348,8.3546,8.3282,8.3414,42400.0
2009-10-23 11:10:00,12.65,12.65,12.63,12.63,51200.0,8.3414,8.3414,8.3282,8.3282,51200.0
2009-10-23 11:15:00,12.63,12.65,12.63,12.63,144000.0,8.3282,8.3414,8.3282,8.3282,144000.0
2009-10-23 11:20:00,12.63,12.63,12.62,12.62,30000.0,8.3282,8.3282,8.3217,8.3217,30000.0
2009-10-23 11:25:00,12.62,12.64,12.62,12.64,29200.0,8.3217,8.3348,8.3217,8.3348,29200.0
2009-10-23 11:30:00,12.63,12.68,12.63,12.67,41600.0,8.3282,8.3612,8.3282,8.3546,41600.0
2009-10-23 11:35:00,12.67,12.69,12.66,12.68,42400.0,8.3546,8.3678,8.348,8.3612,42400.0
2009-10-23 11:40:00,12.68,12.69,12.68,12.68,15400.0,8.3612,8.3678,8.3612,8.3612,15400.0
2009-10-23 11:45:00,12.68,12.68,12.66,12.68,35200.0,8.3612,8.3612,8.348,8.3612,35200.0
2009-10-23 11:50:00,12.69,12.72,12.69,12.7,48800.0,8.3678,8.3876,8.3678,8.3744,48800.0
2009-10-23 11:55:00,12.7,12.71,12.69,12.7,27000.0,8.3744,8.381,8.3678,8.3744,27000.0
2009-10-23 12:00:00,12.7,12.72,12.7,12.72,24600.0,8.3744,8.3876,8.3744,8.3876,24600.0
2009-10-23 12:05:00,12.72,12.72,12.71,12.72,25400.0,8.3876,8.3876,8.381,8.3876,25400.0
2009-10-23 12:10:00,12.71,12.72,12.68,12.68,24600.0,8.381,8.3876,8.3612,8.3612,24600.0
2009-10-23 12:15:00,12.68,12.7,12.67,12.7,47600.0,8.3612,8.3744,8.3546,8.3744,47600.0
2009-10-23 12:20:00,12.7,12.7,12.67,12.68,29000.0,8.3744,8.3744,8.3546,8.3612,29000.0
2009-10-23 12:25:00,12.68,12.68,12.65,12.65,86000.0,8.3612,8.3612,8.3414,8.3414,86000.0
2009-10-23 12:30:00,12.66,12.66,12.63,12.63,36400.0,8.348,8.348,8.3282,8.3282,36400.0
2009-10-23 12:35:00,12.63,12.65,12.63,12.65,30000.0,8.3282,8.3414,8.3282,8.3414,30000.0
2009-10-23 12:40:00,12.65,12.66,12.65,12.65,10400.0,8.3414,8.348,8.3414,8.3414,10400.0
2009-10-23 12:45:00,12.65,12.68,12.65,12.68,20200.0,8.3414,8.3612,8.3414,8.3612,20200.0
2009-10-23 12:50:00,12.68,12.7,12.68,12.69,23400.0,8.3612,8.3744,8.3612,8.3678,23400.0
2009-10-23 12:55:00,12.7,12.7,12.65,12.65,48200.0,8.3744,8.3744,8.3414,8.3414,48200.0
2009-10-23 13:00:00,12.65,12.67,12.65,12.67,23200.0,8.3414,8.3546,8.3414,8.3546,23200.0
2009-10-23 13:05:00,12.67,12.68,12.66,12.68,38800.0,8.3546,8.3612,8.348,8.3612,38800.0
2009-10-23 13:10:00,12.69,12.69,12.68,12.68,18600.0,8.3678,8.3678,8.3612,8.3612,18600.0
2009-10-23 13:15:00,12.68,12.69,12.67,12.67,32000.0,8.3612,8.3678,8.3546,8.3546,32000.0
2009-10-23 13:20:00,12.67,12.67,12.63,12.65,28400.0,8.3546,8.3546,8.3282,8.3414,28400.0
2009-10-23 13:25:00,12.65,12.65,12.63,12.63,11000.0,8.3414,8.3414,8.3282,8.3282,11000.0
2009-10-23 13:30:00,12.63,12.63,12.6,12.61,132200.0,8.3282,8.3282,8.3085,8.3151,132200.0
2009-10-23 13:35:00,12.62,12.62,12.6,12.6,33000.0,8.3217,8.3217,8.3085,8.3085,33000.0
2009-10-23 13:40:00,12.6,12.62,12.6,12.62,28800.0,8.3085,8.3217,8.3085,8.3217,28800.0
2009-10-23 13:45:00,12.62,12.62,12.61,12.61,31000.0,8.3217,8.3217,8.3151,8.3151,31000.0
2009-10-23 13:50:00,12.61,12.63,12.6,12.63,37200.0,8.3151,8.3282,8.3085,8.3282,37200.0
2009-10-23 13:55:00,12.63,12.63,12.61,12.61,26000.0,8.3282,8.3282,8.3151,8.3151,26000.0
2009-10-23 14:00:00,12.61,12.62,12.6,12.6,33000.0,8.3151,8.3217,8.3085,8.3085,33000.0
2009-10-23 14:05:00,12.6,12.63,12.59,12.62,84200.0,8.3085,8.3282,8.3019,8.3217,84200.0
2009-10-23 14:10:00,12.62,12.64,12.62,12.63,45000.0,8.3217,8.3348,8.3217,8.3282,45000.0
2009-10-23 14:15:00,12.63,12.65,12.63,12.64,54800.0,8.3282,8.3414,8.3282,8.3348,54800.0
2009-10-23 14:20:00,12.63,12.66,12.63,12.65,71800.0,8.3282,8.348,8.3282,8.3414,71800.0
2009-10-23 14:25:00,12.65,12.65,12.63,12.63,40600.0,8.3414,8.3414,8.3282,8.3282,40600.0
2009-10-23 14:30:00,12.64,12.64,12.62,12.63,30400.0,8.3348,8.3348,8.3217,8.3282,30400.0
2009-10-23 14:35:00,12.63,12.65,12.63,12.65,25400.0,8.3282,8.3414,8.3282,8.3414,25400.0
2009-10-23 14:40:00,12.65,12.65,12.64,12.65,29200.0,8.3414,8.3414,8.3348,8.3414,29200.0
2009-10-23 14:45:00,12.65,12.66,12.65,12.65,20600.0,8.3414,8.348,8.3414,8.3414,20600.0
2009-10-23 14:50:00,12.65,12.65,12.63,12.63,28800.0,8.3414,8.3414,8.3282,8.3282,28800.0
2009-10-23 14:55:00,12.63,12.64,12.62,12.63,40800.0,8.3282,8.3348,8.3217,8.3282,40800.0
2009-10-23 15:00:00,12.63,12.63,12.61,12.62,48600.0,8.3282,8.3282,8.3151,8.3217,48600.0
2009-10-23 15:05:00,12.62,12.65,12.62,12.63,49400.0,8.3217,8.3414,8.3217,8.3282,49400.0
2009-10-23 15:10:00,12.63,12.67,12.63,12.67,34000.0,8.3282,8.3546,8.3282,8.3546,34000.0
2009-10-23 15:15:00,12.67,12.67,12.65,12.65,48400.0,8.3546,8.3546,8.3414,8.3414,48400.0
2009-10-23 15:20:00,12.65,12.67,12.64,12.65,73000.0,8.3414,8.3546,8.3348,8.3414,73000.0
2009-10-23 15:25:00,12.65,12.66,12.63,12.66,79400.0,8.3414,8.348,8.3282,8.348,79400.0
2009-10-23 15:30:00,12.65,12.66,12.63,12.65,44800.0,8.3414,8.348,8.3282,8.3414,44800.0
2009-10-23 15:35:00,12.65,12.65,12.62,12.63,125800.0,8.3414,8.3414,8.3217,8.3282,125800.0
2009-10-23 15:40:00,12.63,12.63,12.62,12.62,148000.0,8.3282,8.3282,8.3217,8.3217,148000.0
2009-10-23 15:45:00,12.63,12.64,12.63,12.63,120400.0,8.3282,8.3348,8.3282,8.3282,120400.0
2009-10-23 15:50:00,12.63,12.65,12.62,12.65,163600.0,8.3282,8.3414,8.3217,8.3414,163600.0
2009-10-23 15:55:00,12.65,12.65,12.64,12.65,224400.0,8.3414,8.3414,8.3348,8.3414,224400.0
2009-10-26 09:30:00,12.65,12.68,12.57,12.63,57400.0,8.3414,8.3612,8.2887,8.3282,57400.0
2009-10-26 09:35:00,12.62,12.73,12.62,12.73,164600.0,8.3217,8.3942,8.3217,8.3942,164600.0
2009-10-26 09:40:00,12.73,12.77,12.72,12.77,47400.0,8.3942,8.4206,8.3876,8.4206,47400.0
2009-10-26 09:45:00,12.77,12.83,12.77,12.77,48000.0,8.4206,8.4601,8.4206,8.4206,48000.0
2009-10-26 09:50:00,12.77,12.8,12.76,12.79,59800.0,8.4206,8.4403,8.414,8.4337,59800.0
2009-10-26 09:55:00,12.79,12.8,12.77,12.77,40000.0,8.4337,8.4403,8.4206,8.4206,40000.0
2009-10-26 10:00:00,12.77,12.81,12.77,12.79,55400.0,8.4206,8.4469,8.4206,8.4337,55400.0
2009-10-26 10:05:00,12.79,12.8,12.76,12.78,57000.0,8.4337,8.4403,8.414,8.4272,57000.0
2009-10-26 10:10:00,12.77,12.8,12.77,12.78,26600.0,8.4206,8.4403,8.4206,8.4272,26600.0
2009-10-26 10:15:00,12.78,12.8,12.76,12.77,34200.0,8.4272,8.4403,8.414,8.4206,34200.0
2009-10-26 10:20:00,12.78,12.78,12.74,12.74,31600.0,8.4272,8.4272,8.4008,8.4008,31600.0
2009-10-26 10:25:00,12.73,12.74,12.72,12.72,38400.0,8.3942,8.4008,8.3876,8.3876,38400.0
2009-10-26 10:30:00,12.72,12.74,12.72,12.73,71400.0,8.3876,8.4008,8.3876,8.3942,71400.0
2009-10-26 10:35:00,12.74,12.75,12.71,12.72,43400.0,8.4008,8.4074,8.381,8.3876,43400.0
2009-10-26 10:40:00,12.72,12.73,12.71,12.73,32800.0,8.3876,8.3942,8.381,8.3942,32800.0
2009-10-26 10:45:00,12.74,12.74,12.71,12.74,28000.0,8.4008,8.4008,8.381,8.4008,28000.0
2009-10-26 10:50:00,12.74,12.77,12.74,12.76,39600.0,8.4008,8.4206,8.4008,8.414,39600.0
2009-10-26 10:55:00,12.75,12.75,12.7,12.73,58400.0,8.4074,8.4074,8.3744,8.3942,58400.0
2009-10-26 11:00:00,12.73,12.74,12.71,12.73,42000.0,8.3942,8.4008,8.381,8.3942,42000.0
2009-10-26 11:05:00,12.74,12.79,12.74,12.78,39400.0,8.4008,8.4337,8.4008,8.4272,39400.0
2009-10-26 11:10:00,12.78,12.8,12.75,12.76,19800.0,8.4272,8.4403,8.4074,8.414,19800.0
2009-10-26 11:15:00,12.76,12.78,12.74,12.77,32000.0,8.414,8.4272,8.4008,8.4206,32000.0
2009-10-26 11:20:00,12.77,12.8,12.77,12.78,46000.0,8.4206,8.4403,8.4206,8.4272,46000.0
2009-10-26 11:25:00,12.77,12.78,12.72,12.72,94800.0,8.4206,8.4272,8.3876,8.3876,94800.0
2009-10-26 11:30:00,12.72,12.72,12.59,12.6,249400.0,8.3876,8.3876,8.3019,8.3085,249400.0
2009-10-26 11:35:00,12.6,12.6,12.54,12.56,214000.0,8.3085,8.3085,8.2689,8.2821,214000.0
2009-10-26 11:40:00,12.56,12.58,12.55,12.55,69800.0,8.2821,8.2953,8.2755,8.2755,69800.0
2009-10-26 11:45:00,12.55,12.56,12.5,12.52,253400.0,8.2755,8.2821,8.2425,8.2557,253400.0
2009-10-26 11:50:00,12.52,12.55,12.52,12.52,81000.0,8.2557,8.2755,8.2557,8.2557,81000.0
2009-10-26 11:55:00,12.52,12.54,12.47,12.47,73800.0,8.2557,8.2689,8.2227,8.2227,73800.0
2009-10-26 12:00:00,12.47,12.49,12.44,12.44,70200.0,8.2227,8.2359,8.203,8.203,70200.0
2009-10-26 12:05:00,12.45,12.51,12.43,12.5,106600.0,8.2096,8.2491,8.1964,8.2425,106600.0
2009-10-26 12:10:00,12.51,12.55,12.49,12.55,69800.0,8.2491,8.2755,8.2359,8.2755,69800.0
2009-10-26 12:15:00,12.55,12.57,12.55,12.56,28000.0,8.2755,8.2887,8.2755,8.2821,28000.0
2009-10-26 12:20:00,12.56,12.56,12.53,12.53,42200.0,8.2821,8.2821,8.2623,8.2623,42200.0
2009-10-26 12:25:00,12.52,12.53,12.51,12.53,35200.0,8.2557,8.2623,8.2491,8.2623,35200.0
2009-10-26 12:30:00,12.53,12.54,12.52,12.54,17400.0,8.2623,8.2689,8.2557,8.2689,17400.0
2009-10-26 12:35:00,12.54,12.55,12.51,12.55,26400.0,8.2689,8.2755,8.2491,8.2755,26400.0
2009-10-26 12:40:00,12.55,12.56,12.53,12.53,27400.0,8.2755,8.2821,8.2623,8.2623,27400.0
2009-10-26 12:45:00,12.53,12.54,12.5,12.51,21200.0,8.2623,8.2689,8.2425,8.2491,21200.0
2009-10-26 12:50:00,12.52,12.58,12.52,12.58,31800.0,8.2557,8.2953,8.2557,8.2953,31800.0
2009-10-26 12:55:00,12.58,12.6,12.58,12.58,26800.0,8.2953,8.3085,8.2953,8.2953,26800.0
2009-10-26 13:00:00,12.58,12.58,12.55,12.56,11600.0,8.2953,8.2953,8.2755,8.2821,11600.0
2009-10-26 13:05:00,12.56,12.58,12.56,12.57,20200.0,8.2821,8.2953,8.2821,8.2887,20200.0
2009-10-26 13:10:00,12.56,12.57,12.54,12.55,18000.0,8.2821,8.2887,8.2689,8.2755,18000.0
2009-10-26 13:15:00,12.56,12.56,12.53,12.53,12800.0,8.2821,8.2821,8.2623,8.2623,12800.0
2009-10-26 13:20:00,12.53,12.55,12.53,12.54,20600.0,8.2623,8.2755,8.2623,8.2689,20600.0
2009-10-26 13:25:00,12.54,12.56,12.53,12.54,30000.0,8.2689,8.2821,8.2623,8.2689,30000.0
2009-10-26 13:30:00,12.55,12.56,12.54,12.55,12200.0,8.2755,8.2821,8.2689,8.2755,12200.0
2009-10-26 13:35:00,12.55,12.58,12.55,12.57,85200.0,8.2755,8.2953,8.2755,8.2887,85200.0
2009-10-26 13:40:00,12.57,12.6,12.57,12.59,33400.0,8.2887,8.3085,8.2887,8.3019,33400.0
2009-10-26 13:45:00,12.59,12.59,12.56,12.56,9200.0,8.3019,8.3019,8.2821,8.2821,9200.0
2009-10-26 13:50:00,12.56,12.56,12.54,12.55,24800.0,8.2821,8.2821,8.2689,8.2755,24800.0
2009-10-26 13:55:00,12.55,12.58,12.55,12.56,21400.0,8.2755,8.2953,8.2755,8.2821,21400.0
2009-10-26 14:00:00,12.56,12.57,12.55,12.57,14800.0,8.2821,8.2887,8.2755,8.2887,14800.0
2009-10-26 14:05:00,12.57,12.59,12.57,12.58,17600.0,8.2887,8.3019,8.2887,8.2953,17600.0
2009-10-26 14:10:00,12.58,12.59,12.56,12.58,72600.0,8.2953,8.3019,8.2821,8.2953,72600.0
2009-10-26 14:15:00,12.58,12.58,12.54,12.55,31800.0,8.2953,8.2953,8.2689,8.2755,31800.0
2009-10-26 14:20:00,12.56,12.58,12.56,12.56,177200.0,8.2821,8.2953,8.2821,8.2821,177200.0
2009-10-26 14:25:00,12.56,12.56,12.55,12.56,45600.0,8.2821,8.2821,8.2755,8.2821,45600.0
2009-10-26 14:30:00,12.56,12.56,12.53,12.54,54000.0,8.2821,8.2821,8.2623,8.2689,54000.0
2009-10-26 14:35:00,12.54,12.56,12.51,12.56,138000.0,8.2689,8.2821,8.2491,8.2821,138000.0
2009-10-26 14:40:00,12.55,12.56,12.52,12.52,118400.0,8.2755,8.2821,8.2557,8.2557,118400.0
2009-10-26 14:45:00,12.52,12.54,12.51,12.52,50400.0,8.2557,8.2689,8.2491,8.2557,50400.0
2009-10-26 14:50:00,12.52,12.55,12.52,12.55,28800.0,8.2557,8.2755,8.2557,8.2755,28800.0
2009-10-26 14:55:00,12.55,12.57,12.54,12.54,39200.0,8.2755,8.2887,8.2689,8.2689,39200.0
2009-10-26 15:00:00,12.54,12.55,12.53,12.54,63600.0,8.2689,8.2755,8.2623,8.2689,63600.0
2009-10-26 15:05:00,12.54,12.55,12.51,12.53,73400.0,8.2689,8.2755,8.2491,8.2623,73400.0
2009-10-26 15:10:00,12.53,12.54,12.53,12.53,28200.0,8.2623,8.2689,8.2623,8.2623,28200.0
2009-10-26 15:15:00,12.52,12.54,12.51,12.51,72400.0,8.2557,8.2689,8.2491,8.2491,72400.0
2009-10-26 15:20:00,12.51,12.52,12.51,12.52,82600.0,8.2491,8.2557,8.2491,8.2557,82600.0
2009-10-26 15:25:00,12.52,12.52,12.49,12.49,61400.0,8.2557,8.2557,8.2359,8.2359,61400.0
2009-10-26 15:30:00,12.49,12.53,12.49,12.53,18000.0,8.2359,8.2623,8.2359,8.2623,18000.0
2009-10-26 15:35:00,12.53,12.54,12.52,12.53,64200.0,8.2623,8.2689,8.2557,8.2623,64200.0
2009-10-26 15:40:00,12.53,12.54,12.52,12.53,91600.0,8.2623,8.2689,8.2557,8.2623,91600.0
2009-10-26 15:45:00,12.53,12.55,12.52,12.55,181600.0,8.2623,8.2755,8.2557,8.2755,181600.0
2009-10-26 15:50:00,12.55,12.55,12.51,12.51,205000.0,8.2755,8.2755,8.2491,8.2491,205000.0
2009-10-26 15:55:00,12.51,12.53,12.51,12.51,480000.0,8.2491,8.2623,8.2491,8.2491,480000.0
2009-10-27 09:30:00,12.53,12.61,12.51,12.6,52800.0,8.2623,8.3151,8.2491,8.3085,52800.0
2009-10-27 09:35:00,12.6,12.63,12.54,12.55,338600.0,8.3085,8.3282,8.2689,8.2755,338600.0
2009-10-27 09:40:00,12.55,12.56,12.48,12.49,60800.0,8.2755,8.2821,8.2293,8.2359,60800.0
2009-10-27 09:45:00,12.48,12.49,12.46,12.47,82400.0,8.2293,8.2359,8.2161,8.2227,82400.0
2009-10-27 09:50:00,12.47,12.51,12.47,12.51,122200.0,8.2227,8.2491,8.2227,8.2491,122200.0
2009-10-27 09:55:00,12.51,12.51,12.5,12.5,48000.0,8.2491,8.2491,8.2425,8.2425,48000.0
2009-10-27 10:00:00,12.49,12.49,12.38,12.44,209600.0,8.2359,8.2359,8.1634,8.203,209600.0
2009-10-27 10:05:00,12.44,12.44,12.41,12.42,65000.0,8.203,8.203,8.1832,8.1898,65000.0
2009-10-27 10:10:00,12.42,12.46,12.42,12.45,57800.0,8.1898,8.2161,8.1898,8.2096,57800.0
2009-10-27 10:15:00,12.45,12.46,12.43,12.44,30200.0,8.2096,8.2161,8.1964,8.203,30200.0
2009-10-27 10:20:00,12.43,12.45,12.41,12.44,128000.0,8.1964,8.2096,8.1832,8.203,128000.0
2009-10-27 10:25:00,12.44,12.51,12.44,12.51,81200.0,8.203,8.2491,8.203,8.2491,81200.0
2009-10-27 10:30:00,12.5,12.51,12.47,12.49,73800.0,8.2425,8.2491,8.2227,8.2359,73800.0
2009-10-27 10:35:00,12.49,12.5,12.47,12.49,56000.0,8.2359,8.2425,8.2227,8.2359,56000.0
2009-10-27 10:40:00,12.49,12.56,12.49,12.53,190000.0,8.2359,8.2821,8.2359,8.2623,190000.0
2009-10-27 10:45:00,12.53,12.54,12.51,12.52,52000.0,8.2623,8.2689,8.2491,8.2557,52000.0
2009-10-27 10:50:00,12.52,12.52,12.47,12.49,29600.0,8.2557,8.2557,8.2227,8.2359,29600.0
2009-10-27 10:55:00,12.48,12.5,12.47,12.49,20200.0,8.2293,8.2425,8.2227,8.2359,20200.0
2009-10-27 11:00:00,12.49,12.52,12.49,12.5,42600.0,8.2359,8.2557,8.2359,8.2425,42600.0
2009-10-27 11:05:00,12.5,12.52,12.49,12.52,85200.0,8.2425,8.2557,8.2359,8.2557,85200.0
2009-10-27 11:10:00,12.52,12.54,12.52,12.53,85800.0,8.2557,8.2689,8.2557,8.2623,85800.0
2009-10-27 11:15:00,12.52,12.53,12.5,12.52,64400.0,8.2557,8.2623,8.2425,8.2557,64400.0
2009-10-27 11:20:00,12.52,12.56,12.52,12.54,187600.0,8.2557,8.2821,8.2557,8.2689,187600.0
2009-10-27 11:25:00,12.54,12.56,12.53,12.56,92600.0,8.2689,8.2821,8.2623,8.2821,92600.0
2009-10-27 11:30:00,12.56,12.56,12.52,12.52,18000.0,8.2821,8.2821,8.2557,8.2557,18000.0
2009-10-27 11:35:00,12.52,12.53,12.51,12.53,33200.0,8.2557,8.2623,8.2491,8.2623,33200.0
2009-10-27 11:40:00,12.53,12.53,12.49,12.49,43400.0,8.2623,8.2623,8.2359,8.2359,43400.0
2009-10-27 11:45:00,12.49,12.51,12.47,12.49,51200.0,8.2359,8.2491,8.2227,8.2359,51200.0
2009-10-27 11:50:00,12.49,12.49,12.47,12.47,39200.0,8.2359,8.2359,8.2227,8.2227,39200.0
2009-10-27 11:55:00,12.47,12.48,12.47,12.47,12600.0,8.2227,8.2293,8.2227,8.2227,12600.0
2009-10-27 12:00:00,12.47,12.47,12.45,12.45,99000.0,8.2227,8.2227,8.2096,8.2096,99000.0
2009-10-27 12:05:00,12.45,12.45,12.44,12.44,21600.0,8.2096,8.2096,8.203,8.203,21600.0
2009-10-27 12:10:00,12.45,12.45,12.44,12.44,31600.0,8.2096,8.2096,8.203,8.203,31600.0
2009-10-27 12:15:00,12.44,12.45,12.44,12.44,32600.0,8.203,8.2096,8.203,8.203,32600.0
2009-10-27 12:20:00,12.44,12.45,12.44,12.44,25400.0,8.203,8.2096,8.203,8.203,25400.0
2009-10-27 12:25:00,12.44,12.44,12.44,12.44,15600.0,8.203,8.203,8.203,8.203,15600.0
2009-10-27 12:30:00,12.44,12.44,12.43,12.43,19000.0,8.203,8.203,8.1964,8.1964,19000.0
2009-10-27 12:35:00,12.43,12.43,12.41,12.43,69600.0,8.1964,8.1964,8.1832,8.1964,69600.0
2009-10-27 12:40:00,12.43,12.46,12.43,12.46,31400.0,8.1964,8.2161,8.1964,8.2161,31400.0
2009-10-27 12:45:00,12.45,12.47,12.45,12.47,21000.0,8.2096,8.2227,8.2096,8.2227,21000.0
2009-10-27 12:50:00,12.47,12.47,12.44,12.44,32200.0,8.2227,8.2227,8.203,8.203,32200.0
2009-10-27 12:55:00,12.44,12.44,12.42,12.42,43600.0,8.203,8.203,8.1898,8.1898,43600.0
2009-10-27 13:00:00,12.42,12.42,12.41,12.41,37000.0,8.1898,8.1898,8.1832,8.1832,37000.0
2009-10-27 13:05:00,12.41,12.43,12.4,12.42,96400.0,8.1832,8.1964,8.1766,8.1898,96400.0
2009-10-27 13:10:00,12.42,12.43,12.4,12.43,27800.0,8.1898,8.1964,8.1766,8.1964,27800.0
2009-10-27 13:15:00,12.43,12.43,12.38,12.38,13200.0,8.1964,8.1964,8.1634,8.1634,13200.0
2009-10-27 13:20:00,12.38,12.38,12.35,12.35,30000.0,8.1634,8.1634,8.1436,8.1436,30000.0
2009-10-27 13:25:00,12.35,12.36,12.34,12.35,34200.0,8.1436,8.1502,8.137,8.1436,34200.0
2009-10-27 13:30:00,12.34,12.35,12.31,12.31,34200.0,8.137,8.1436,8.1172,8.1172,34200.0
2009-10-27 13:35:00,12.31,12.34,12.31,12.34,120400.0,8.1172,8.137,8.1172,8.137,120400.0
2009-10-27 13:40:00,12.34,12.38,12.34,12.38,106600.0,8.137,8.1634,8.137,8.1634,106600.0
2009-10-27 13:45:00,12.38,12.38,12.37,12.37,12000.0,8.1634,8.1634,8.1568,8.1568,12000.0
2009-10-27 13:50:00,12.37,12.38,12.37,12.38,25000.0,8.1568,8.1634,8.1568,8.1634,25000.0
2009-10-27 13:55:00,12.38,12.38,12.36,12.37,60200.0,8.1634,8.1634,8.1502,8.1568,60200.0
2009-10-27 14:00:00,12.38,12.38,12.36,12.36,15800.0,8.1634,8.1634,8.1502,8.1502,15800.0
2009-10-27 14:05:00,12.36,12.37,12.36,12.37,45400.0,8.1502,8.1568,8.1502,8.1568,45400.0
2009-10-27 14:10:00,12.37,12.4,12.37,12.38,35800.0,8.1568,8.1766,8.1568,8.1634,35800.0
2009-10-27 14:15:00,12.39,12.42,12.39,12.42,70800.0,8.17,8.1898,8.17,8.1898,70800.0
2009-10-27 14:20:00,12.42,12.43,12.41,12.42,20200.0,8.1898,8.1964,8.1832,8.1898,20200.0
2009-10-27 14:25:00,12.42,12.45,12.42,12.44,30000.0,8.1898,8.2096,8.1898,8.203,30000.0
2009-10-27 14:30:00,12.44,12.44,12.4,12.41,22200.0,8.203,8.203,8.1766,8.1832,22200.0
2009-10-27 14:35:00,12.41,12.42,12.39,12.4,41000.0,8.1832,8.1898,8.17,8.1766,41000.0
2009-10-27 14:40:00,12.4,12.42,12.39,12.42,29200.0,8.1766,8.1898,8.17,8.1898,29200.0
2009-10-27 14:45:00,12.42,12.42,12.42,12.42,20800.0,8.1898,8.1898,8.1898,8.1898,20800.0
2009-10-27 14:50:00,12.42,12.46,12.42,12.46,48400.0,8.1898,8.2161,8.1898,8.2161,48400.0
2009-10-27 14:55:00,12.46,12.47,12.45,12.46,30800.0,8.2161,8.2227,8.2096,8.2161,30800.0
2009-10-27 15:00:00,12.46,12.47,12.45,12.46,58200.0,8.2161,8.2227,8.2096,8.2161,58200.0
2009-10-27 15:05:00,12.46,12.46,12.43,12.43,49800.0,8.2161,8.2161,8.1964,8.1964,49800.0
2009-10-27 15:10:00,12.43,12.44,12.42,12.42,35400.0,8.1964,8.203,8.1898,8.1898,35400.0
2009-10-27 15:15:00,12.43,12.45,12.41,12.44,158200.0,8.1964,8.2096,8.1832,8.203,158200.0
2009-10-27 15:20:00,12.43,12.43,12.4,12.41,45600.0,8.1964,8.1964,8.1766,8.1832,45600.0
2009-10-27 15:25:00,12.41,12.42,12.4,12.42,34400.0,8.1832,8.1898,8.1766,8.1898,34400.0
2009-10-27 15:30:00,12.42,12.44,12.4,12.4,75400.0,8.1898,8.203,8.1766,8.1766,75400.0
2009-10-27 15:35:00,12.4,12.4,12.38,12.38,93600.0,8.1766,8.1766,8.1634,8.1634,93600.0
2009-10-27 15:40:00,12.38,12.44,12.38,12.43,65600.0,8.1634,8.203,8.1634,8.1964,65600.0
2009-10-27 15:45:00,12.43,12.43,12.4,12.41,89800.0,8.1964,8.1964,8.1766,8.1832,89800.0
2009-10-27 15:50:00,12.41,12.42,12.39,12.39,110800.0,8.1832,8.1898,8.17,8.17,110800.0
2009-10-27 15:55:00,12.39,12.4,12.38,12.4,246000.0,8.17,8.1766,8.1634,8.1766,246000.0
2009-10-28 09:30:00,12.42,12.46,12.31,12.4,94600.0,8.1898,8.2161,8.1172,8.1766,94600.0
2009-10-28 09:35:00,12.4,12.47,12.38,12.43,157800.0,8.1766,8.2227,8.1634,8.1964,157800.0
2009-10-28 09:40:00,12.42,12.49,12.4,12.49,66800.0,8.1898,8.2359,8.1766,8.2359,66800.0
2009-10-28 09:45:00,12.49,12.51,12.46,12.47,57200.0,8.2359,8.2491,8.2161,8.2227,57200.0
2009-10-28 09:50:00,12.47,12.52,12.47,12.47,74800.0,8.2227,8.2557,8.2227,8.2227,74800.0
2009-10-28 09:55:00,12.47,12.49,12.42,12.42,55000.0,8.2227,8.2359,8.1898,8.1898,55000.0
2009-10-28 10:00:00,12.43,12.43,12.34,12.35,137400.0,8.1964,8.1964,8.137,8.1436,137400.0
2009-10-28 10:05:00,12.35,12.38,12.34,12.38,34200.0,8.1436,8.1634,8.137,8.1634,34200.0
2009-10-28 10:10:00,12.39,12.42,12.38,12.38,21600.0,8.17,8.1898,8.1634,8.1634,21600.0
2009-10-28 10:15:00,12.38,12.38,12.36,12.37,31200.0,8.1634,8.1634,8.1502,8.1568,31200.0
2009-10-28 10:20:00,12.37,12.39,12.36,12.39,45200.0,8.1568,8.17,8.1502,8.17,45200.0
2009-10-28 10:25:00,12.38,12.41,12.38,12.38,120200.0,8.1634,8.1832,8.1634,8.1634,120200.0
2009-10-28 10:30:00,12.38,12.4,12.38,12.4,75000.0,8.1634,8.1766,8.1634,8.1766,75000.0
2009-10-28 10:35:00,12.4,12.41,12.38,12.4,49000.0,8.1766,8.1832,8.1634,8.1766,49000.0
2009-10-28 10:40:00,12.39,12.41,12.38,12.41,59000.0,8.17,8.1832,8.1634,8.1832,59000.0
2009-10-28 10:45:00,12.41,12.41,12.36,12.36,32400.0,8.1832,8.1832,8.1502,8.1502,32400.0
2009-10-28 10:50:00,12.36,12.36,12.28,12.29,90000.0,8.1502,8.1502,8.0975,8.104,90000.0
2009-10-28 10:55:00,12.3,12.33,12.3,12.31,52000.0,8.1106,8.1304,8.1106,8.1172,52000.0
2009-10-28 11:00:00,12.31,12.31,12.3,12.31,80600.0,8.1172,8.1172,8.1106,8.1172,80600.0
2009-10-28 11:05:00,12.3,12.3,12.29,12.3,42400.0,8.1106,8.1106,8.104,8.1106,42400.0
2009-10-28 11:10:00,12.3,12.31,12.29,12.29,34800.0,8.1106,8.1172,8.104,8.104,34800.0
2009-10-28 11:15:00,12.29,12.37,12.29,12.37,73400.0,8.104,8.1568,8.104,8.1568,73400.0
2009-10-28 11:20:00,12.37,12.38,12.36,12.37,65400.0,8.1568,8.1634,8.1502,8.1568,65400.0
2009-10-28 11:25:00,12.37,12.4,12.37,12.37,170000.0,8.1568,8.1766,8.1568,8.1568,170000.0
2009-10-28 11:30:00,12.37,12.42,12.37,12.41,85600.0,8.1568,8.1898,8.1568,8.1832,85600.0
2009-10-28 11:35:00,12.41,12.42,12.4,12.41,44800.0,8.1832,8.1898,8.1766,8.1832,44800.0
2009-10-28 11:40:00,12.41,12.41,12.39,12.41,22200.0,8.1832,8.1832,8.17,8.1832,22200.0
2009-10-28 11:45:00,12.41,12.42,12.38,12.38,36200.0,8.1832,8.1898,8.1634,8.1634,36200.0
2009-10-28 11:50:00,12.38,12.38,12.36,12.38,35200.0,8.1634,8.1634,8.1502,8.1634,35200.0
2009-10-28 11:55:00,12.38,12.4,12.38,12.4,26400.0,8.1634,8.1766,8.1634,8.1766,26400.0
2009-10-28 12:00:00,12.39,12.4,12.38,12.39,19400.0,8.17,8.1766,8.1634,8.17,19400.0
2009-10-28 12:05:00,12.39,12.39,12.38,12.38,124000.0,8.17,8.17,8.1634,8.1634,124000.0
2009-10-28 12:10:00,12.38,12.38,12.36,12.36,31200.0,8.1634,8.1634,8.1502,8.1502,31200.0
2009-10-28 12:15:00,12.36,12.36,12.34,12.34,19400.0,8.1502,8.1502,8.137,8.137,19400.0
2009-10-28 12:20:00,12.34,12.35,12.31,12.31,66200.0,8.137,8.1436,8.1172,8.1172,66200.0
2009-10-28 12:25:00,12.31,12.32,12.31,12.31,53000.0,8.1172,8.1238,8.1172,8.1172,53000.0
2009-10-28 12:30:00,12.31,12.31,12.28,12.28,42400.0,8.1172,8.1172,8.0975,8.0975,42400.0
2009-10-28 12:35:00,12.28,12.29,12.26,12.27,52000.0,8.0975,8.104,8.0843,8.0909,52000.0
2009-10-28 12:40:00,12.27,12.27,12.24,12.25,108000.0,8.0909,8.0909,8.0711,8.0777,108000.0
2009-10-28 12:45:00,12.26,12.26,12.24,12.24,28200.0,8.0843,8.0843,8.0711,8.0711,28200.0
2009-10-28 12:50:00,12.24,12.24,12.2,12.2,96600.0,8.0711,8.0711,8.0447,8.0447,96600.0
2009-10-28 12:55:00,12.2,12.22,12.2,12.21,31600.0,8.0447,8.0579,8.0447,8.0513,31600.0
2009-10-28 13:00:00,12.21,12.24,12.2,12.24,23200.0,8.0513,8.0711,8.0447,8.0711,23200.0
2009-10-28 13:05:00,12.24,12.26,12.24,12.26,23800.0,8.0711,8.0843,8.0711,8.0843,23800.0
2009-10-28 13:10:00,12.26,12.29,12.26,12.29,20400.0,8.0843,8.104,8.0843,8.104,20400.0
2009-10-28 13:15:00,12.29,12.31,12.28,12.28,36800.0,8.104,8.1172,8.0975,8.0975,36800.0
2009-10-28 13:20:00,12.29,12.3,12.27,12.29,22200.0,8.104,8.1106,8.0909,8.104,22200.0
2009-10-28 13:25:00,12.3,12.3,12.27,12.28,18400.0,8.1106,8.1106,8.0909,8.0975,18400.0
2009-10-28 13:30:00,12.29,12.29,12.26,12.27,54800.0,8.104,8.104,8.0843,8.0909,54800.0
2009-10-28 13:35:00,12.27,12.28,12.26,12.27,24800.0,8.0909,8.0975,8.0843,8.0909,24800.0
2009-10-28 13:40:00,12.27,12.3,12.27,12.27,43000.0,8.0909,8.1106,8.0909,8.0909,43000.0
2009-10-28 13:45:00,12.27,12.3,12.27,12.28,43200.0,8.0909,8.1106,8.0909,8.0975,43200.0
2009-10-28 13:50:00,12.27,12.28,12.26,12.28,14400.0,8.0909,8.0975,8.0843,8.0975,14400.0
2009-10-28 13:55:00,12.28,12.29,12.28,12.29,56800.0,8.0975,8.104,8.0975,8.104,56800.0
2009-10-28 14:00:00,12.29,12.29,12.27,12.29,244800.0,8.104,8.104,8.0909,8.104,244800.0
2009-10-28 14:05:00,12.29,12.29,12.27,12.27,25200.0,8.104,8.104,8.0909,8.0909,25200.0
2009-10-28 14:10:00,12.27,12.27,12.24,12.25,70000.0,8.0909,8.0909,8.0711,8.0777,70000.0
2009-10-28 14:15:00,12.24,12.26,12.24,12.24,52800.0,8.0711,8.0843,8.0711,8.0711,52800.0
2009-10-28 14:20:00,12.24,12.24,12.22,12.24,51600.0,8.0711,8.0711,8.0579,8.0711,51600.0
2009-10-28 14:25:00,12.24,12.25,12.23,12.23,18000.0,8.0711,8.0777,8.0645,8.0645,18000.0
2009-10-28 14:30:00,12.23,12.24,12.22,12.24,21800.0,8.0645,8.0711,8.0579,8.0711,21800.0
2009-10-28 14:35:00,12.24,12.25,12.23,12.24,58400.0,8.0711,8.0777,8.0645,8.0711,58400.0
2009-10-28 14:40:00,12.23,12.25,12.23,12.25,78200.0,8.0645,8.0777,8.0645,8.0777,78200.0
2009-10-28 14:45:00,12.25,12.26,12.24,12.26,115600.0,8.0777,8.0843,8.0711,8.0843,115600.0
2009-10-28 14:50:00,12.26,12.27,12.24,12.26,117400.0,8.0843,8.0909,8.0711,8.0843,117400.0
2009-10-28 14:55:00,12.26,12.26,12.24,12.24,86000.0,8.0843,8.0843,8.0711,8.0711,86000.0
2009-10-28 15:00:00,12.24,12.26,12.23,12.24,90200.0,8.0711,8.0843,8.0645,8.0711,90200.0
2009-10-28 15:05:00,12.24,12.24,12.23,12.23,58400.0,8.0711,8.0711,8.0645,8.0645,58400.0
2009-10-28 15:10:00,12.23,12.24,12.21,12.21,82000.0,8.0645,8.0711,8.0513,8.0513,82000.0
2009-10-28 15:15:00,12.22,12.22,12.21,12.22,50400.0,8.0579,8.0579,8.0513,8.0579,50400.0
2009-10-28 15:20:00,12.22,12.22,12.21,12.22,55800.0,8.0579,8.0579,8.0513,8.0579,55800.0
2009-10-28 15:25:00,12.22,12.22,12.2,12.2,74400.0,8.0579,8.0579,8.0447,8.0447,74400.0
2009-10-28 15:30:00,12.2,12.21,12.19,12.19,44200.0,8.0447,8.0513,8.0381,8.0381,44200.0
2009-10-28 15:35:00,12.19,12.19,12.16,12.17,36600.0,8.0381,8.0381,8.0183,8.0249,36600.0
2009-10-28 15:40:00,12.17,12.17,12.17,12.17,200000.0,8.0249,8.0249,8.0249,8.0249,200000.0
2009-10-28 15:45:00,12.17,12.19,12.17,12.19,100200.0,8.0249,8.0381,8.0249,8.0381,100200.0
2009-10-28 15:50:00,12.19,12.19,12.17,12.18,151000.0,8.0381,8.0381,8.0249,8.0315,151000.0
2009-10-28 15:55:00,12.18,12.18,12.16,12.17,218400.0,8.0315,8.0315,8.0183,8.0249,218400.0
2009-10-29 09:30:00,12.33,12.33,12.28,12.29,94600.0,8.1304,8.1304,8.0975,8.104,94600.0
2009-10-29 09:35:00,12.29,12.3,12.24,12.28,54800.0,8.104,8.1106,8.0711,8.0975,54800.0
2009-10-29 09:40:00,12.27,12.3,12.26,12.27,20600.0,8.0909,8.1106,8.0843,8.0909,20600.0
2009-10-29 09:45:00,12.27,12.29,12.26,12.29,31800.0,8.0909,8.104,8.0843,8.104,31800.0
2009-10-29 09:50:00,12.3,12.31,12.27,12.27,11000.0,8.1106,8.1172,8.0909,8.0909,11000.0
2009-10-29 09:55:00,12.27,12.29,12.27,12.29,13800.0,8.0909,8.104,8.0909,8.104,13800.0
2009-10-29 10:00:00,12.29,12.35,12.29,12.35,42600.0,8.104,8.1436,8.104,8.1436,42600.0
2009-10-29 10:05:00,12.35,12.37,12.33,12.36,108800.0,8.1436,8.1568,8.1304,8.1502,108800.0
2009-10-29 10:10:00,12.37,12.37,12.34,12.34,62400.0,8.1568,8.1568,8.137,8.137,62400.0
2009-10-29 10:15:00,12.34,12.35,12.3,12.31,59800.0,8.137,8.1436,8.1106,8.1172,59800.0
2009-10-29 10:20:00,12.31,12.36,12.31,12.32,106800.0,8.1172,8.1502,8.1172,8.1238,106800.0
2009-10-29 10:25:00,12.32,12.35,12.32,12.33,49800.0,8.1238,8.1436,8.1238,8.1304,49800.0
2009-10-29 10:30:00,12.33,12.33,12.3,12.32,76200.0,8.1304,8.1304,8.1106,8.1238,76200.0
2009-10-29 10:35:00,12.32,12.34,12.31,12.32,108600.0,8.1238,8.137,8.1172,8.1238,108600.0
2009-10-29 10:40:00,12.31,12.35,12.31,12.34,128000.0,8.1172,8.1436,8.1172,8.137,128000.0
2009-10-29 10:45:00,12.34,12.36,12.33,12.34,188800.0,8.137,8.1502,8.1304,8.137,188800.0
2009-10-29 10:50:00,12.35,12.38,12.34,12.38,65600.0,8.1436,8.1634,8.137,8.1634,65600.0
2009-10-29 10:55:00,12.38,12.4,12.38,12.4,94800.0,8.1634,8.1766,8.1634,8.1766,94800.0
2009-10-29 11:00:00,12.4,12.43,12.39,12.4,118400.0,8.1766,8.1964,8.17,8.1766,118400.0
2009-10-29 11:05:00,12.4,12.41,12.38,12.38,52400.0,8.1766,8.1832,8.1634,8.1634,52400.0
2009-10-29 11:10:00,12.38,12.4,12.38,12.4,47600.0,8.1634,8.1766,8.1634,8.1766,47600.0
2009-10-29 11:15:00,12.39,12.39,12.36,12.37,47200.0,8.17,8.17,8.1502,8.1568,47200.0
2009-10-29 11:20:00,12.38,12.38,12.37,12.37,14400.0,8.1634,8.1634,8.1568,8.1568,14400.0
2009-10-29 11:25:00,12.37,12.38,12.37,12.38,27600.0,8.1568,8.1634,8.1568,8.1634,27600.0
2009-10-29 11:30:00,12.37,12.39,12.37,12.37,60600.0,8.1568,8.17,8.1568,8.1568,60600.0
2009-10-29 11:35:00,12.37,12.38,12.37,12.38,87400.0,8.1568,8.1634,8.1568,8.1634,87400.0
2009-10-29 11:40:00,12.38,12.38,12.36,12.37,66200.0,8.1634,8.1634,8.1502,8.1568,66200.0
2009-10-29 11:45:00,12.36,12.38,12.36,12.38,24600.0,8.1502,8.1634,8.1502,8.1634,24600.0
2009-10-29 11:50:00,12.38,12.38,12.37,12.38,15800.0,8.1634,8.1634,8.1568,8.1634,15800.0
2009-10-29 11:55:00,12.38,12.39,12.38,12.39,7600.0,8.1634,8.17,8.1634,8.17,7600.0
2009-10-29 12:00:00,12.4,12.4,12.38,12.38,71800.0,8.1766,8.1766,8.1634,8.1634,71800.0
2009-10-29 12:05:00,12.38,12.42,12.38,12.41,33800.0,8.1634,8.1898,8.1634,8.1832,33800.0
2009-10-29 12:10:00,12.41,12.41,12.39,12.4,63200.0,8.1832,8.1832,8.17,8.1766,63200.0
2009-10-29 12:15:00,12.4,12.41,12.39,12.4,97200.0,8.1766,8.1832,8.17,8.1766,97200.0
2009-10-29 12:20:00,12.4,12.42,12.4,12.42,61400.0,8.1766,8.1898,8.1766,8.1898,61400.0
2009-10-29 12:25:00,12.41,12.43,12.4,12.4,61600.0,8.1832,8.1964,8.1766,8.1766,61600.0
2009-10-29 12:30:00,12.4,12.42,12.4,12.42,68400.0,8.1766,8.1898,8.1766,8.1898,68400.0
2009-10-29 12:35:00,12.42,12.46,12.42,12.44,60800.0,8.1898,8.2161,8.1898,8.203,60800.0
2009-10-29 12:40:00,12.44,12.44,12.44,12.44,17000.0,8.203,8.203,8.203,8.203,17000.0
2009-10-29 12:45:00,12.45,12.46,12.4,12.45,70800.0,8.2096,8.2161,8.1766,8.2096,70800.0
2009-10-29 12:50:00,12.45,12.46,12.44,12.46,54600.0,8.2096,8.2161,8.203,8.2161,54600.0
2009-10-29 12:55:00,12.46,12.46,12.44,12.45,92200.0,8.2161,8.2161,8.203,8.2096,92200.0
2009-10-29 13:00:00,12.44,12.45,12.43,12.43,64400.0,8.203,8.2096,8.1964,8.1964,64400.0
2009-10-29 13:05:00,12.43,12.45,12.43,12.45,32200.0,8.1964,8.2096,8.1964,8.2096,32200.0
2009-10-29 13:10:00,12.45,12.45,12.43,12.43,38400.0,8.2096,8.2096,8.1964,8.1964,38400.0
2009-10-29 13:15:00,12.44,12.44,12.44,12.44,28800.0,8.203,8.203,8.203,8.203,28800.0
2009-10-29 13:20:00,12.44,12.45,12.44,12.45,30600.0,8.203,8.2096,8.203,8.2096,30600.0
2009-10-29 13:25:00,12.45,12.45,12.42,12.43,37600.0,8.2096,8.2096,8.1898,8.1964,37600.0
2009-10-29 13:30:00,12.43,12.44,12.43,12.44,36800.0,8.1964,8.203,8.1964,8.203,36800.0
2009-10-29 13:35:00,12.44,12.45,12.43,12.45,26600.0,8.203,8.2096,8.1964,8.2096,26600.0
2009-10-29 13:40:00,12.45,12.46,12.43,12.43,107400.0,8.2096,8.2161,8.1964,8.1964,107400.0
2009-10-29 13:45:00,12.43,12.43,12.4,12.43,163000.0,8.1964,8.1964,8.1766,8.1964,163000.0
2009-10-29 13:50:00,12.43,12.43,12.43,12.43,13400.0,8.1964,8.1964,8.1964,8.1964,13400.0
2009-10-29 13:55:00,12.43,12.43,12.38,12.38,93000.0,8.1964,8.1964,8.1634,8.1634,93000.0
2009-10-29 14:00:00,12.38,12.39,12.37,12.37,32600.0,8.1634,8.17,8.1568,8.1568,32600.0
2009-10-29 14:05:00,12.38,12.38,12.37,12.38,75200.0,8.1634,8.1634,8.1568,8.1634,75200.0
2009-10-29 14:10:00,12.37,12.38,12.37,12.37,57000.0,8.1568,8.1634,8.1568,8.1568,57000.0
2009-10-29 14:15:00,12.37,12.38,12.35,12.35,74800.0,8.1568,8.1634,8.1436,8.1436,74800.0
2009-10-29 14:20:00,12.36,12.36,12.33,12.34,85200.0,8.1502,8.1502,8.1304,8.137,85200.0
2009-10-29 14:25:00,12.34,12.35,12.33,12.34,40200.0,8.137,8.1436,8.1304,8.137,40200.0
2009-10-29 14:30:00,12.34,12.36,12.34,12.36,32200.0,8.137,8.1502,8.137,8.1502,32200.0
2009-10-29 14:35:00,12.36,12.38,12.36,12.38,76600.0,8.1502,8.1634,8.1502,8.1634,76600.0
2009-10-29 14:40:00,12.38,12.4,12.38,12.4,32000.0,8.1634,8.1766,8.1634,8.1766,32000.0
2009-10-29 14:45:00,12.39,12.39,12.38,12.39,29400.0,8.17,8.17,8.1634,8.17,29400.0
2009-10-29 14:50:00,12.38,12.39,12.38,12.39,21200.0,8.1634,8.17,8.1634,8.17,21200.0
2009-10-29 14:55:00,12.39,12.39,12.38,12.38,37200.0,8.17,8.17,8.1634,8.1634,37200.0
2009-10-29 15:00:00,12.38,12.4,12.38,12.39,64200.0,8.1634,8.1766,8.1634,8.17,64200.0
2009-10-29 15:05:00,12.39,12.42,12.39,12.4,61400.0,8.17,8.1898,8.17,8.1766,61400.0
2009-10-29 15:10:00,12.4,12.42,12.4,12.41,42600.0,8.1766,8.1898,8.1766,8.1832,42600.0
2009-10-29 15:15:00,12.42,12.42,12.4,12.4,59200.0,8.1898,8.1898,8.1766,8.1766,59200.0
2009-10-29 15:20:00,12.4,12.42,12.4,12.4,57200.0,8.1766,8.1898,8.1766,8.1766,57200.0
2009-10-29 15:25:00,12.4,12.42,12.4,12.42,69400.0,8.1766,8.1898,8.1766,8.1898,69400.0
2009-10-29 15:30:00,12.42,12.43,12.4,12.41,81200.0,8.1898,8.1964,8.1766,8.1832,81200.0
2009-10-29 15:35:00,12.41,12.43,12.4,12.43,66000.0,8.1832,8.1964,8.1766,8.1964,66000.0
2009-10-29 15:40:00,12.43,12.43,12.41,12.41,91200.0,8.1964,8.1964,8.1832,8.1832,91200.0
2009-10-29 15:45:00,12.41,12.42,12.39,12.42,81000.0,8.1832,8.1898,8.17,8.1898,81000.0
2009-10-29 15:50:00,12.42,12.42,12.39,12.42,134000.0,8.1898,8.1898,8.17,8.1898,134000.0
2009-10-29 15:55:00,12.42,12.44,12.41,12.43,292800.0,8.1898,8.203,8.1832,8.1964,292800.0
2009-10-30 09:30:00,12.34,12.37,12.18,12.21,182000.0,8.137,8.1568,8.0315,8.0513,182000.0
2009-10-30 09:35:00,12.2,12.22,12.18,12.19,131600.0,8.0447,8.0579,8.0315,8.0381,131600.0
2009-10-30 09:40:00,12.19,12.26,12.13,12.24,172400.0,8.0381,8.0843,7.9985,8.0711,172400.0
2009-10-30 09:45:00,12.26,12.28,12.22,12.22,179600.0,8.0843,8.0975,8.0579,8.0579,179600.0
2009-10-30 09:50:00,12.22,12.24,12.2,12.22,131000.0,8.0579,8.0711,8.0447,8.0579,131000.0
2009-10-30 09:55:00,12.22,12.25,12.2,12.24,81200.0,8.0579,8.0777,8.0447,8.0711,81200.0
2009-10-30 10:00:00,12.24,12.29,12.24,12.24,229800.0,8.0711,8.104,8.0711,8.0711,229800.0
2009-10-30 10:05:00,12.24,12.27,12.24,12.26,111800.0,8.0711,8.0909,8.0711,8.0843,111800.0
2009-10-30 10:10:00,12.26,12.26,12.24,12.26,109000.0,8.0843,8.0843,8.0711,8.0843,109000.0
2009-10-30 10:15:00,12.26,12.26,12.21,12.22,152400.0,8.0843,8.0843,8.0513,8.0579,152400.0
2009-10-30 10:20:00,12.22,12.27,12.21,12.27,116000.0,8.0579,8.0909,8.0513,8.0909,116000.0
2009-10-30 10:25:00,12.27,12.27,12.22,12.24,134800.0,8.0909,8.0909,8.0579,8.0711,134800.0
2009-10-30 10:30:00,12.24,12.26,12.22,12.24,132400.0,8.0711,8.0843,8.0579,8.0711,132400.0
2009-10-30 10:35:00,12.24,12.24,12.21,12.22,138000.0,8.0711,8.0711,8.0513,8.0579,138000.0
2009-10-30 10:40:00,12.22,12.22,12.2,12.21,49400.0,8.0579,8.0579,8.0447,8.0513,49400.0
2009-10-30 10:45:00,12.21,12.22,12.19,12.21,74800.0,8.0513,8.0579,8.0381,8.0513,74800.0
2009-10-30 10:50:00,12.21,12.21,12.19,12.21,84600.0,8.0513,8.0513,8.0381,8.0513,84600.0
2009-10-30 10:55:00,12.2,12.23,12.19,12.22,193600.0,8.0447,8.0645,8.0381,8.0579,193600.0
2009-10-30 11:00:00,12.22,12.24,12.19,12.24,133200.0,8.0579,8.0711,8.0381,8.0711,133200.0
2009-10-30 11:05:00,12.24,12.25,12.21,12.23,128600.0,8.0711,8.0777,8.0513,8.0645,128600.0
2009-10-30 11:10:00,12.23,12.24,12.22,12.24,115600.0,8.0645,8.0711,8.0579,8.0711,115600.0
2009-10-30 11:15:00,12.24,12.24,12.22,12.22,63800.0,8.0711,8.0711,8.0579,8.0579,63800.0
2009-10-30 11:20:00,12.22,12.24,12.21,12.23,166000.0,8.0579,8.0711,8.0513,8.0645,166000.0
2009-10-30 11:25:00,12.23,12.25,12.23,12.24,85400.0,8.0645,8.0777,8.0645,8.0711,85400.0
2009-10-30 11:30:00,12.24,12.25,12.22,12.23,84800.0,8.0711,8.0777,8.0579,8.0645,84800.0
2009-10-30 11:35:00,12.22,12.22,12.18,12.21,148400.0,8.0579,8.0579,8.0315,8.0513,148400.0
2009-10-30 11:40:00,12.21,12.21,12.19,12.21,127400.0,8.0513,8.0513,8.0381,8.0513,127400.0
2009-10-30 11:45:00,12.21,12.22,12.17,12.17,104200.0,8.0513,8.0579,8.0249,8.0249,104200.0
2009-10-30 11:50:00,12.18,12.19,12.15,12.16,272400.0,8.0315,8.0381,8.0117,8.0183,272400.0
2009-10-30 11:55:00,12.17,12.18,12.13,12.17,118400.0,8.0249,8.0315,7.9985,8.0249,118400.0
2009-10-30 12:00:00,12.18,12.19,12.17,12.18,67000.0,8.0315,8.0381,8.0249,8.0315,67000.0
2009-10-30 12:05:00,12.17,12.21,12.17,12.2,66600.0,8.0249,8.0513,8.0249,8.0447,66600.0
2009-10-30 12:10:00,12.2,12.21,12.18,12.19,180800.0,8.0447,8.0513,8.0315,8.0381,180800.0
2009-10-30 12:15:00,12.19,12.2,12.17,12.17,46600.0,8.0381,8.0447,8.0249,8.0249,46600.0
2009-10-30 12:20:00,12.16,12.17,12.15,12.15,50000.0,8.0183,8.0249,8.0117,8.0117,50000.0
2009-10-30 12:25:00,12.15,12.15,12.09,12.1,155400.0,8.0117,8.0117,7.9722,7.9788,155400.0
2009-10-30 12:30:00,12.1,12.11,12.06,12.07,119600.0,7.9788,7.9854,7.9524,7.959,119600.0
2009-10-30 12:35:00,12.07,12.13,12.07,12.13,81800.0,7.959,7.9985,7.959,7.9985,81800.0
2009-10-30 12:40:00,12.13,12.13,12.1,12.1,43000.0,7.9985,7.9985,7.9788,7.9788,43000.0
2009-10-30 12:45:00,12.1,12.1,12.01,12.03,107600.0,7.9788,7.9788,7.9194,7.9326,107600.0
2009-10-30 12:50:00,12.03,12.06,12.01,12.05,85200.0,7.9326,7.9524,7.9194,7.9458,85200.0
2009-10-30 12:55:00,12.06,12.08,12.04,12.05,154400.0,7.9524,7.9656,7.9392,7.9458,154400.0
2009-10-30 13:00:00,12.05,12.07,12.04,12.07,40400.0,7.9458,7.959,7.9392,7.959,40400.0
2009-10-30 13:05:00,12.08,12.09,12.06,12.06,51200.0,7.9656,7.9722,7.9524,7.9524,51200.0
2009-10-30 13:10:00,12.06,12.11,12.06,12.09,80800.0,7.9524,7.9854,7.9524,7.9722,80800.0
2009-10-30 13:15:00,12.08,12.1,12.07,12.07,57600.0,7.9656,7.9788,7.959,7.959,57600.0
2009-10-30 13:20:00,12.08,12.08,12.05,12.06,74000.0,7.9656,7.9656,7.9458,7.9524,74000.0
2009-10-30 13:25:00,12.06,12.08,12.05,12.08,88200.0,7.9524,7.9656,7.9458,7.9656,88200.0
2009-10-30 13:30:00,12.08,12.08,12.02,12.03,266600.0,7.9656,7.9656,7.926,7.9326,266600.0
2009-10-30 13:35:00,12.03,12.07,12.03,12.06,108000.0,7.9326,7.959,7.9326,7.9524,108000.0
2009-10-30 13:40:00,12.06,12.08,12.04,12.08,105000.0,7.9524,7.9656,7.9392,7.9656,105000.0
2009-10-30 13:45:00,12.08,12.1,12.08,12.09,62800.0,7.9656,7.9788,7.9656,7.9722,62800.0
2009-10-30 13:50:00,12.09,12.09,12.06,12.06,49200.0,7.9722,7.9722,7.9524,7.9524,49200.0
2009-10-30 13:55:00,12.06,12.06,12.06,12.06,75200.0,7.9524,7.9524,7.9524,7.9524,75200.0
2009-10-30 14:00:00,12.06,12.11,12.05,12.11,122000.0,7.9524,7.9854,7.9458,7.9854,122000.0
2009-10-30 14:05:00,12.1,12.15,12.1,12.12,117200.0,7.9788,8.0117,7.9788,7.992,117200.0
2009-10-30 14:10:00,12.12,12.13,12.1,12.11,95200.0,7.992,7.9985,7.9788,7.9854,95200.0
2009-10-30 14:15:00,12.11,12.11,12.05,12.09,131400.0,7.9854,7.9854,7.9458,7.9722,131400.0
2009-10-30 14:20:00,12.09,12.1,12.03,12.03,97600.0,7.9722,7.9788,7.9326,7.9326,97600.0
2009-10-30 14:25:00,12.04,12.05,12.02,12.04,105200.0,7.9392,7.9458,7.926,7.9392,105200.0
2009-10-30 14:30:00,12.04,12.04,12.01,12.01,99200.0,7.9392,7.9392,7.9194,7.9194,99200.0
2009-10-30 14:35:00,12.01,12.02,12.0,12.01,125400.0,7.9194,7.926,7.9128,7.9194,125400.0
2009-10-30 14:40:00,12.01,12.02,12.01,12.01,56600.0,7.9194,7.926,7.9194,7.9194,56600.0
2009-10-30 14:45:00,12.01,12.03,12.0,12.01,87000.0,7.9194,7.9326,7.9128,7.9194,87000.0
2009-10-30 14:50:00,12.01,12.02,12.0,12.01,72200.0,7.9194,7.926,7.9128,7.9194,72200.0
2009-10-30 14:55:00,12.01,12.05,12.01,12.03,109800.0,7.9194,7.9458,7.9194,7.9326,109800.0
2009-10-30 15:00:00,12.03,12.03,11.99,12.0,186200.0,7.9326,7.9326,7.9062,7.9128,186200.0
2009-10-30 15:05:00,12.0,12.0,11.93,11.97,492200.0,7.9128,7.9128,7.8667,7.893,492200.0
2009-10-30 15:10:00,11.97,12.0,11.97,11.99,192400.0,7.893,7.9128,7.893,7.9062,192400.0
2009-10-30 15:15:00,11.99,12.0,11.96,11.96,115600.0,7.9062,7.9128,7.8864,7.8864,115600.0
2009-10-30 15:20:00,11.96,12.01,11.96,11.99,194400.0,7.8864,7.9194,7.8864,7.9062,194400.0
2009-10-30 15:25:00,11.99,12.0,11.96,11.97,157600.0,7.9062,7.9128,7.8864,7.893,157600.0
2009-10-30 15:30:00,11.98,12.04,11.97,12.03,223000.0,7.8996,7.9392,7.893,7.9326,223000.0
2009-10-30 15:35:00,12.03,12.04,12.01,12.02,218200.0,7.9326,7.9392,7.9194,7.926,218200.0
2009-10-30 15:40:00,12.02,12.06,12.02,12.04,103400.0,7.926,7.9524,7.926,7.9392,103400.0
2009-10-30 15:45:00,12.04,12.04,12.02,12.04,145800.0,7.9392,7.9392,7.926,7.9392,145800.0
2009-10-30 15:50:00,12.04,12.06,11.99,11.99,213000.0,7.9392,7.9524,7.9062,7.9062,213000.0
2009-10-30 15:55:00,11.99,11.99,11.96,11.97,331000.0,7.9062,7.9062,7.8864,7.893,331000.0
2009-11-02 09:30:00,11.97,12.03,11.96,11.96,85600.0,7.893,7.9326,7.8864,7.8864,85600.0
2009-11-02 09:35:00,11.95,11.96,11.88,11.88,75800.0,7.8799,7.8864,7.8337,7.8337,75800.0
2009-11-02 09:40:00,11.88,11.94,11.88,11.9,87200.0,7.8337,7.8733,7.8337,7.8469,87200.0
2009-11-02 09:45:00,11.89,11.9,11.85,11.9,59800.0,7.8403,7.8469,7.8139,7.8469,59800.0
2009-11-02 09:50:00,11.9,11.99,11.88,11.99,81000.0,7.8469,7.9062,7.8337,7.9062,81000.0
2009-11-02 09:55:00,11.99,12.05,11.97,12.03,101800.0,7.9062,7.9458,7.893,7.9326,101800.0
2009-11-02 10:00:00,12.04,12.17,12.04,12.14,87000.0,7.9392,8.0249,7.9392,8.0051,87000.0
2009-11-02 10:05:00,12.13,12.14,12.06,12.07,81800.0,7.9985,8.0051,7.9524,7.959,81800.0
2009-11-02 10:10:00,12.06,12.11,12.03,12.05,104200.0,7.9524,7.9854,7.9326,7.9458,104200.0
2009-11-02 10:15:00,12.05,12.12,12.03,12.11,85600.0,7.9458,7.992,7.9326,7.9854,85600.0
2009-11-02 10:20:00,12.11,12.12,12.03,12.03,81000.0,7.9854,7.992,7.9326,7.9326,81000.0
2009-11-02 10:25:00,12.03,12.11,12.03,12.11,68200.0,7.9326,7.9854,7.9326,7.9854,68200.0
2009-11-02 10:30:00,12.11,12.15,12.1,12.12,80200.0,7.9854,8.0117,7.9788,7.992,80200.0
2009-11-02 10:35:00,12.12,12.15,12.12,12.14,103000.0,7.992,8.0117,7.992,8.0051,103000.0
2009-11-02 10:40:00,12.15,12.15,12.13,12.13,84600.0,8.0117,8.0117,7.9985,7.9985,84600.0
2009-11-02 10:45:00,12.13,12.13,12.09,12.12,65400.0,7.9985,7.9985,7.9722,7.992,65400.0
2009-11-02 10:50:00,12.13,12.14,12.09,12.1,171200.0,7.9985,8.0051,7.9722,7.9788,171200.0
2009-11-02 10:55:00,12.1,12.1,12.05,12.05,67000.0,7.9788,7.9788,7.9458,7.9458,67000.0
2009-11-02 11:00:00,12.06,12.08,12.03,12.04,69200.0,7.9524,7.9656,7.9326,7.9392,69200.0
2009-11-02 11:05:00,12.04,12.06,12.03,12.05,79600.0,7.9392,7.9524,7.9326,7.9458,79600.0
2009-11-02 11:10:00,12.05,12.1,12.04,12.09,54600.0,7.9458,7.9788,7.9392,7.9722,54600.0
2009-11-02 11:15:00,12.1,12.1,12.04,12.05,45600.0,7.9788,7.9788,7.9392,7.9458,45600.0
2009-11-02 11:20:00,12.05,12.08,12.05,12.07,38000.0,7.9458,7.9656,7.9458,7.959,38000.0
2009-11-02 11:25:00,12.06,12.06,12.02,12.05,62800.0,7.9524,7.9524,7.926,7.9458,62800.0
2009-11-02 11:30:00,12.06,12.09,12.05,12.08,42800.0,7.9524,7.9722,7.9458,7.9656,42800.0
2009-11-02 11:35:00,12.08,12.09,12.05,12.05,51400.0,7.9656,7.9722,7.9458,7.9458,51400.0
2009-11-02 11:40:00,12.05,12.08,12.05,12.08,23000.0,7.9458,7.9656,7.9458,7.9656,23000.0
2009-11-02 11:45:00,12.08,12.09,12.06,12.09,84200.0,7.9656,7.9722,7.9524,7.9722,84200.0
2009-11-02 11:50:00,12.09,12.09,12.07,12.09,53600.0,7.9722,7.9722,7.959,7.9722,53600.0
2009-11-02 11:55:00,12.09,12.13,12.09,12.1,32000.0,7.9722,7.9985,7.9722,7.9788,32000.0
2009-11-02 12:00:00,12.1,12.11,12.08,12.09,43400.0,7.9788,7.9854,7.9656,7.9722,43400.0
2009-11-02 12:05:00,12.09,12.11,12.09,12.1,68800.0,7.9722,7.9854,7.9722,7.9788,68800.0
2009-11-02 12:10:00,12.1,12.11,12.1,12.1,17000.0,7.9788,7.9854,7.9788,7.9788,17000.0
2009-11-02 12:15:00,12.1,12.12,12.08,12.11,101200.0,7.9788,7.992,7.9656,7.9854,101200.0
2009-11-02 12:20:00,12.11,12.12,12.1,12.12,32600.0,7.9854,7.992,7.9788,7.992,32600.0
2009-11-02 12:25:00,12.12,12.13,12.11,12.11,25600.0,7.992,7.9985,7.9854,7.9854,25600.0
2009-11-02 12:30:00,12.11,12.12,12.06,12.07,38400.0,7.9854,7.992,7.9524,7.959,38400.0
2009-11-02 12:35:00,12.06,12.07,12.06,12.06,23000.0,7.9524,7.959,7.9524,7.9524,23000.0
2009-11-02 12:40:00,12.06,12.06,12.02,12.04,52400.0,7.9524,7.9524,7.926,7.9392,52400.0
2009-11-02 12:45:00,12.04,12.04,12.02,12.02,53800.0,7.9392,7.9392,7.926,7.926,53800.0
2009-11-02 12:50:00,12.02,12.02,11.95,11.99,141200.0,7.926,7.926,7.8799,7.9062,141200.0
2009-11-02 12:55:00,11.99,12.04,11.95,11.95,75800.0,7.9062,7.9392,7.8799,7.8799,75800.0
2009-11-02 13:00:00,11.95,12.01,11.94,12.01,136200.0,7.8799,7.9194,7.8733,7.9194,136200.0
2009-11-02 13:05:00,12.01,12.03,12.01,12.03,24200.0,7.9194,7.9326,7.9194,7.9326,24200.0
2009-11-02 13:10:00,12.03,12.04,11.97,11.98,46600.0,7.9326,7.9392,7.893,7.8996,46600.0
2009-11-02 13:15:00,11.98,12.01,11.95,11.99,53400.0,7.8996,7.9194,7.8799,7.9062,53400.0
2009-11-02 13:20:00,11.99,12.05,11.99,12.03,44200.0,7.9062,7.9458,7.9062,7.9326,44200.0
2009-11-02 13:25:00,12.04,12.04,12.02,12.02,32400.0,7.9392,7.9392,7.926,7.926,32400.0
2009-11-02 13:30:00,12.03,12.03,11.97,11.98,32400.0,7.9326,7.9326,7.893,7.8996,32400.0
2009-11-02 13:35:00,11.98,11.99,11.97,11.97,23200.0,7.8996,7.9062,7.893,7.893,23200.0
2009-11-02 13:40:00,11.97,12.01,11.97,12.01,30600.0,7.893,7.9194,7.893,7.9194,30600.0
2009-11-02 13:45:00,12.01,12.01,11.97,11.97,27800.0,7.9194,7.9194,7.893,7.893,27800.0
2009-11-02 13:50:00,11.97,11.97,11.95,11.97,45400.0,7.893,7.893,7.8799,7.893,45400.0
2009-11-02 13:55:00,11.97,11.98,11.94,11.94,73200.0,7.893,7.8996,7.8733,7.8733,73200.0
2009-11-02 14:00:00,11.96,11.96,11.94,11.94,124400.0,7.8864,7.8864,7.8733,7.8733,124400.0
2009-11-02 14:05:00,11.94,11.95,11.92,11.93,55400.0,7.8733,7.8799,7.8601,7.8667,55400.0
2009-11-02 14:10:00,11.93,11.97,11.93,11.95,59600.0,7.8667,7.893,7.8667,7.8799,59600.0
2009-11-02 14:15:00,11.95,11.95,11.92,11.93,61200.0,7.8799,7.8799,7.8601,7.8667,61200.0
2009-11-02 14:20:00,11.93,11.99,11.93,11.98,56600.0,7.8667,7.9062,7.8667,7.8996,56600.0
2009-11-02 14:25:00,11.98,12.0,11.97,12.0,40600.0,7.8996,7.9128,7.893,7.9128,40600.0
2009-11-02 14:30:00,11.99,12.0,11.97,12.0,67200.0,7.9062,7.9128,7.893,7.9128,67200.0
2009-11-02 14:35:00,11.99,12.01,11.99,11.99,128400.0,7.9062,7.9194,7.9062,7.9062,128400.0
2009-11-02 14:40:00,12.0,12.04,12.0,12.01,67200.0,7.9128,7.9392,7.9128,7.9194,67200.0
2009-11-02 14:45:00,12.02,12.04,12.01,12.01,44400.0,7.926,7.9392,7.9194,7.9194,44400.0
2009-11-02 14:50:00,12.01,12.04,12.0,12.03,56800.0,7.9194,7.9392,7.9128,7.9326,56800.0
2009-11-02 14:55:00,12.03,12.04,11.99,12.03,287600.0,7.9326,7.9392,7.9062,7.9326,287600.0
2009-11-02 15:00:00,12.03,12.04,12.01,12.04,87000.0,7.9326,7.9392,7.9194,7.9392,87000.0
2009-11-02 15:05:00,12.04,12.07,12.04,12.06,375000.0,7.9392,7.959,7.9392,7.9524,375000.0
2009-11-02 15:10:00,12.06,12.07,12.04,12.05,199400.0,7.9524,7.959,7.9392,7.9458,199400.0
2009-11-02 15:15:00,12.05,12.05,12.01,12.02,103800.0,7.9458,7.9458,7.9194,7.926,103800.0
2009-11-02 15:20:00,11.99,12.04,11.99,12.02,126000.0,7.9062,7.9392,7.9062,7.926,126000.0
2009-11-02 15:25:00,12.02,12.03,11.99,12.01,98000.0,7.926,7.9326,7.9062,7.9194,98000.0
2009-11-02 15:30:00,12.02,12.06,12.02,12.03,105000.0,7.926,7.9524,7.926,7.9326,105000.0
2009-11-02 15:35:00,12.03,12.06,12.03,12.05,242200.0,7.9326,7.9524,7.9326,7.9458,242200.0
2009-11-02 15:40:00,12.04,12.05,12.03,12.04,52800.0,7.9392,7.9458,7.9326,7.9392,52800.0
2009-11-02 15:45:00,12.04,12.05,12.02,12.03,104200.0,7.9392,7.9458,7.926,7.9326,104200.0
2009-11-02 15:50:00,12.03,12.06,12.03,12.05,107800.0,7.9326,7.9524,7.9326,7.9458,107800.0
2009-11-02 15:55:00,12.05,12.06,12.04,12.04,154600.0,7.9458,7.9524,7.9392,7.9392,154600.0
2009-11-03 09:30:00,11.99,11.99,11.79,11.82,119800.0,7.9062,7.9062,7.7743,7.7941,119800.0
2009-11-03 09:35:00,11.82,11.85,11.78,11.82,123400.0,7.7941,7.8139,7.7678,7.7941,123400.0
2009-11-03 09:40:00,11.82,11.87,11.81,11.86,144200.0,7.7941,7.8271,7.7875,7.8205,144200.0
2009-11-03 09:45:00,11.86,11.91,11.86,11.88,167200.0,7.8205,7.8535,7.8205,7.8337,167200.0
2009-11-03 09:50:00,11.88,11.93,11.87,11.9,79200.0,7.8337,7.8667,7.8271,7.8469,79200.0
2009-11-03 09:55:00,11.9,11.92,11.88,11.91,73400.0,7.8469,7.8601,7.8337,7.8535,73400.0
2009-11-03 10:00:00,11.9,11.97,11.88,11.95,107400.0,7.8469,7.893,7.8337,7.8799,107400.0
2009-11-03 10:05:00,11.95,11.97,11.9,11.95,89600.0,7.8799,7.893,7.8469,7.8799,89600.0
2009-11-03 10:10:00,11.96,11.97,11.91,11.94,88200.0,7.8864,7.893,7.8535,7.8733,88200.0
2009-11-03 10:15:00,11.95,11.97,11.9,11.92,91400.0,7.8799,7.893,7.8469,7.8601,91400.0
2009-11-03 10:20:00,11.91,11.94,11.9,11.94,194000.0,7.8535,7.8733,7.8469,7.8733,194000.0
2009-11-03 10:25:00,11.94,11.94,11.88,11.91,117000.0,7.8733,7.8733,7.8337,7.8535,117000.0
2009-11-03 10:30:00,11.92,11.96,11.92,11.94,66600.0,7.8601,7.8864,7.8601,7.8733,66600.0
2009-11-03 10:35:00,11.94,11.94,11.88,11.9,42400.0,7.8733,7.8733,7.8337,7.8469,42400.0
2009-11-03 10:40:00,11.9,11.93,11.89,11.93,37400.0,7.8469,7.8667,7.8403,7.8667,37400.0
2009-11-03 10:45:00,11.93,11.96,11.92,11.94,68200.0,7.8667,7.8864,7.8601,7.8733,68200.0
2009-11-03 10:50:00,11.94,11.95,11.93,11.93,31600.0,7.8733,7.8799,7.8667,7.8667,31600.0
2009-11-03 10:55:00,11.93,11.93,11.9,11.92,36800.0,7.8667,7.8667,7.8469,7.8601,36800.0
2009-11-03 11:00:00,11.92,11.97,11.91,11.96,60800.0,7.8601,7.893,7.8535,7.8864,60800.0
2009-11-03 11:05:00,11.96,11.96,11.92,11.95,46600.0,7.8864,7.8864,7.8601,7.8799,46600.0
2009-11-03 11:10:00,11.95,11.96,11.93,11.95,88000.0,7.8799,7.8864,7.8667,7.8799,88000.0
2009-11-03 11:15:00,11.95,11.96,11.92,11.94,45400.0,7.8799,7.8864,7.8601,7.8733,45400.0
2009-11-03 11:20:00,11.94,11.94,11.93,11.94,37400.0,7.8733,7.8733,7.8667,7.8733,37400.0
2009-11-03 11:25:00,11.94,11.94,11.89,11.91,58200.0,7.8733,7.8733,7.8403,7.8535,58200.0
2009-11-03 11:30:00,11.91,11.93,11.89,11.89,45600.0,7.8535,7.8667,7.8403,7.8403,45600.0
2009-11-03 11:35:00,11.89,11.9,11.87,11.88,50800.0,7.8403,7.8469,7.8271,7.8337,50800.0
2009-11-03 11:40:00,11.88,11.9,11.87,11.9,61800.0,7.8337,7.8469,7.8271,7.8469,61800.0
2009-11-03 11:45:00,11.9,11.93,11.88,11.93,49000.0,7.8469,7.8667,7.8337,7.8667,49000.0
2009-11-03 11:50:00,11.93,11.94,11.92,11.94,63600.0,7.8667,7.8733,7.8601,7.8733,63600.0
2009-11-03 11:55:00,11.94,11.96,11.94,11.94,120600.0,7.8733,7.8864,7.8733,7.8733,120600.0
2009-11-03 12:00:00,11.95,11.96,11.94,11.94,26400.0,7.8799,7.8864,7.8733,7.8733,26400.0
2009-11-03 12:05:00,11.94,11.96,11.91,11.95,62800.0,7.8733,7.8864,7.8535,7.8799,62800.0
2009-11-03 12:10:00,11.95,11.95,11.92,11.94,62600.0,7.8799,7.8799,7.8601,7.8733,62600.0
2009-11-03 12:15:00,11.94,11.94,11.9,11.92,161200.0,7.8733,7.8733,7.8469,7.8601,161200.0
2009-11-03 12:20:00,11.92,11.93,11.92,11.93,126800.0,7.8601,7.8667,7.8601,7.8667,126800.0
2009-11-03 12:25:00,11.93,11.95,11.93,11.95,105600.0,7.8667,7.8799,7.8667,7.8799,105600.0
2009-11-03 12:30:00,11.95,11.97,11.95,11.97,255400.0,7.8799,7.893,7.8799,7.893,255400.0
2009-11-03 12:35:00,11.97,12.0,11.97,11.99,64000.0,7.893,7.9128,7.893,7.9062,64000.0
2009-11-03 12:40:00,11.99,11.99,11.97,11.99,24200.0,7.9062,7.9062,7.893,7.9062,24200.0
2009-11-03 12:45:00,11.99,11.99,11.97,11.99,28000.0,7.9062,7.9062,7.893,7.9062,28000.0
2009-11-03 12:50:00,11.99,12.02,11.98,11.98,66200.0,7.9062,7.926,7.8996,7.8996,66200.0
2009-11-03 12:55:00,11.99,12.01,11.97,11.97,26000.0,7.9062,7.9194,7.893,7.893,26000.0
2009-11-03 13:00:00,11.97,11.99,11.97,11.98,954000.0,7.893,7.9062,7.893,7.8996,954000.0
2009-11-03 13:05:00,11.99,12.01,11.99,11.99,21800.0,7.9062,7.9194,7.9062,7.9062,21800.0
2009-11-03 13:10:00,11.99,12.03,11.98,12.02,200800.0,7.9062,7.9326,7.8996,7.926,200800.0
2009-11-03 13:15:00,12.02,12.02,12.02,12.02,44000.0,7.926,7.926,7.926,7.926,44000.0
2009-11-03 13:20:00,12.02,12.04,12.0,12.02,46400.0,7.926,7.9392,7.9128,7.926,46400.0
2009-11-03 13:25:00,12.02,12.03,12.0,12.02,25600.0,7.926,7.9326,7.9128,7.926,25600.0
2009-11-03 13:30:00,12.01,12.05,11.99,12.01,338200.0,7.9194,7.9458,7.9062,7.9194,338200.0
2009-11-03 13:35:00,12.0,12.02,11.99,12.01,28200.0,7.9128,7.926,7.9062,7.9194,28200.0
2009-11-03 13:40:00,12.01,12.02,12.0,12.01,48200.0,7.9194,7.926,7.9128,7.9194,48200.0
2009-11-03 13:45:00,12.02,12.03,12.01,12.03,64600.0,7.926,7.9326,7.9194,7.9326,64600.0
2009-11-03 13:50:00,12.03,12.05,12.01,12.01,232600.0,7.9326,7.9458,7.9194,7.9194,232600.0
2009-11-03 13:55:00,12.01,12.05,12.01,12.04,62000.0,7.9194,7.9458,7.9194,7.9392,62000.0
2009-11-03 14:00:00,12.04,12.05,12.03,12.03,55000.0,7.9392,7.9458,7.9326,7.9326,55000.0
2009-11-03 14:05:00,12.03,12.08,12.03,12.08,270800.0,7.9326,7.9656,7.9326,7.9656,270800.0
2009-11-03 14:10:00,12.08,12.11,12.08,12.08,145600.0,7.9656,7.9854,7.9656,7.9656,145600.0
2009-11-03 14:15:00,12.09,12.13,12.08,12.12,480600.0,7.9722,7.9985,7.9656,7.992,480600.0
2009-11-03 14:20:00,12.12,12.13,12.1,12.11,79400.0,7.992,7.9985,7.9788,7.9854,79400.0
2009-11-03 14:25:00,12.11,12.13,12.11,12.12,33600.0,7.9854,7.9985,7.9854,7.992,33600.0
2009-11-03 14:30:00,12.11,12.13,12.09,12.09,139600.0,7.9854,7.9985,7.9722,7.9722,139600.0
2009-11-03 14:35:00,12.09,12.1,12.07,12.08,149200.0,7.9722,7.9788,7.959,7.9656,149200.0
2009-11-03 14:40:00,12.08,12.1,12.08,12.1,40600.0,7.9656,7.9788,7.9656,7.9788,40600.0
2009-11-03 14:45:00,12.1,12.12,12.1,12.12,67600.0,7.9788,7.992,7.9788,7.992,67600.0
2009-11-03 14:50:00,12.12,12.12,12.08,12.08,49400.0,7.992,7.992,7.9656,7.9656,49400.0
2009-11-03 14:55:00,12.08,12.11,12.07,12.09,173200.0,7.9656,7.9854,7.959,7.9722,173200.0
2009-11-03 15:00:00,12.09,12.1,12.08,12.08,83200.0,7.9722,7.9788,7.9656,7.9656,83200.0
2009-11-03 15:05:00,12.09,12.09,12.06,12.06,79400.0,7.9722,7.9722,7.9524,7.9524,79400.0
2009-11-03 15:10:00,12.07,12.1,12.06,12.08,62600.0,7.959,7.9788,7.9524,7.9656,62600.0
2009-11-03 15:15:00,12.08,12.09,12.08,12.08,24400.0,7.9656,7.9722,7.9656,7.9656,24400.0
2009-11-03 15:20:00,12.09,12.09,12.08,12.08,61200.0,7.9722,7.9722,7.9656,7.9656,61200.0
2009-11-03 15:25:00,12.08,12.08,12.06,12.08,41600.0,7.9656,7.9656,7.9524,7.9656,41600.0
2009-11-03 15:30:00,12.08,12.11,12.08,12.1,80800.0,7.9656,7.9854,7.9656,7.9788,80800.0
2009-11-03 15:35:00,12.1,12.11,12.09,12.1,77200.0,7.9788,7.9854,7.9722,7.9788,77200.0
2009-11-03 15:40:00,12.1,12.1,12.09,12.1,132800.0,7.9788,7.9788,7.9722,7.9788,132800.0
2009-11-03 15:45:00,12.1,12.12,12.09,12.09,138200.0,7.9788,7.992,7.9722,7.9722,138200.0
2009-11-03 15:50:00,12.09,12.1,12.09,12.1,169200.0,7.9722,7.9788,7.9722,7.9788,169200.0
2009-11-03 15:55:00,12.1,12.1,12.07,12.08,389000.0,7.9788,7.9788,7.959,7.9656,389000.0
2009-11-04 09:30:00,12.12,12.2,12.1,12.17,70600.0,7.992,8.0447,7.9788,8.0249,70600.0
2009-11-04 09:35:00,12.18,12.21,12.18,12.2,102000.0,8.0315,8.0513,8.0315,8.0447,102000.0
2009-11-04 09:40:00,12.2,12.2,12.15,12.15,44800.0,8.0447,8.0447,8.0117,8.0117,44800.0
2009-11-04 09:45:00,12.15,12.18,12.15,12.16,53400.0,8.0117,8.0315,8.0117,8.0183,53400.0
2009-11-04 09:50:00,12.15,12.2,12.13,12.15,110800.0,8.0117,8.0447,7.9985,8.0117,110800.0
2009-11-04 09:55:00,12.14,12.15,12.14,12.15,85800.0,8.0051,8.0117,8.0051,8.0117,85800.0
2009-11-04 10:00:00,12.15,12.15,12.09,12.13,240600.0,8.0117,8.0117,7.9722,7.9985,240600.0
2009-11-04 10:05:00,12.13,12.13,12.1,12.12,118600.0,7.9985,7.9985,7.9788,7.992,118600.0
2009-11-04 10:10:00,12.12,12.17,12.12,12.16,97400.0,7.992,8.0249,7.992,8.0183,97400.0
2009-11-04 10:15:00,12.17,12.18,12.11,12.13,215000.0,8.0249,8.0315,7.9854,7.9985,215000.0
2009-11-04 10:20:00,12.13,12.17,12.13,12.16,119600.0,7.9985,8.0249,7.9985,8.0183,119600.0
2009-11-04 10:25:00,12.15,12.18,12.15,12.18,159400.0,8.0117,8.0315,8.0117,8.0315,159400.0
2009-11-04 10:30:00,12.18,12.23,12.18,12.19,177800.0,8.0315,8.0645,8.0315,8.0381,177800.0
2009-11-04 10:35:00,12.19,12.21,12.18,12.2,120400.0,8.0381,8.0513,8.0315,8.0447,120400.0
2009-11-04 10:40:00,12.21,12.22,12.2,12.22,52600.0,8.0513,8.0579,8.0447,8.0579,52600.0
2009-11-04 10:45:00,12.22,12.25,12.2,12.25,134200.0,8.0579,8.0777,8.0447,8.0777,134200.0
2009-11-04 10:50:00,12.25,12.29,12.24,12.28,146400.0,8.0777,8.104,8.0711,8.0975,146400.0
2009-11-04 10:55:00,12.28,12.29,12.26,12.27,47200.0,8.0975,8.104,8.0843,8.0909,47200.0
2009-11-04 11:00:00,12.27,12.27,12.25,12.26,130000.0,8.0909,8.0909,8.0777,8.0843,130000.0
2009-11-04 11:05:00,12.27,12.27,12.25,12.25,31200.0,8.0909,8.0909,8.0777,8.0777,31200.0
2009-11-04 11:10:00,12.25,12.26,12.25,12.25,162400.0,8.0777,8.0843,8.0777,8.0777,162400.0
2009-11-04 11:15:00,12.26,12.27,12.25,12.26,19400.0,8.0843,8.0909,8.0777,8.0843,19400.0
2009-11-04 11:20:00,12.27,12.29,12.27,12.28,39200.0,8.0909,8.104,8.0909,8.0975,39200.0
2009-11-04 11:25:00,12.28,12.3,12.27,12.28,19600.0,8.0975,8.1106,8.0909,8.0975,19600.0
2009-11-04 11:30:00,12.28,12.29,12.27,12.28,115000.0,8.0975,8.104,8.0909,8.0975,115000.0
2009-11-04 11:35:00,12.28,12.28,12.28,12.28,5600.0,8.0975,8.0975,8.0975,8.0975,5600.0
2009-11-04 11:40:00,12.28,12.28,12.25,12.25,43400.0,8.0975,8.0975,8.0777,8.0777,43400.0
2009-11-04 11:45:00,12.26,12.27,12.25,12.25,43600.0,8.0843,8.0909,8.0777,8.0777,43600.0
2009-11-04 11:50:00,12.26,12.26,12.24,12.24,78800.0,8.0843,8.0843,8.0711,8.0711,78800.0
2009-11-04 11:55:00,12.24,12.27,12.24,12.24,104200.0,8.0711,8.0909,8.0711,8.0711,104200.0
2009-11-04 12:00:00,12.24,12.27,12.23,12.27,25600.0,8.0711,8.0909,8.0645,8.0909,25600.0
2009-11-04 12:05:00,12.27,12.29,12.27,12.29,54600.0,8.0909,8.104,8.0909,8.104,54600.0
2009-11-04 12:10:00,12.29,12.29,12.27,12.28,60000.0,8.104,8.104,8.0909,8.0975,60000.0
2009-11-04 12:15:00,12.28,12.28,12.27,12.27,92400.0,8.0975,8.0975,8.0909,8.0909,92400.0
2009-11-04 12:20:00,12.27,12.29,12.27,12.28,38800.0,8.0909,8.104,8.0909,8.0975,38800.0
2009-11-04 12:25:00,12.28,12.29,12.25,12.26,51600.0,8.0975,8.104,8.0777,8.0843,51600.0
2009-11-04 12:30:00,12.25,12.26,12.25,12.25,5800.0,8.0777,8.0843,8.0777,8.0777,5800.0
2009-11-04 12:35:00,12.25,12.27,12.25,12.26,19200.0,8.0777,8.0909,8.0777,8.0843,19200.0
2009-11-04 12:40:00,12.27,12.27,12.26,12.26,17800.0,8.0909,8.0909,8.0843,8.0843,17800.0
2009-11-04 12:45:00,12.26,12.26,12.25,12.25,156400.0,8.0843,8.0843,8.0777,8.0777,156400.0
2009-11-04 12:50:00,12.25,12.26,12.25,12.25,6400.0,8.0777,8.0843,8.0777,8.0777,6400.0
2009-11-04 12:55:00,12.26,12.26,12.25,12.25,6000.0,8.0843,8.0843,8.0777,8.0777,6000.0
2009-11-04 13:00:00,12.26,12.27,12.25,12.26,123800.0,8.0843,8.0909,8.0777,8.0843,123800.0
2009-11-04 13:05:00,12.26,12.26,12.26,12.26,10600.0,8.0843,8.0843,8.0843,8.0843,10600.0
2009-11-04 13:10:00,12.26,12.26,12.26,12.26,12600.0,8.0843,8.0843,8.0843,8.0843,12600.0
2009-11-04 13:15:00,12.26,12.26,12.25,12.26,46400.0,8.0843,8.0843,8.0777,8.0843,46400.0
2009-11-04 13:20:00,12.25,12.26,12.24,12.26,72000.0,8.0777,8.0843,8.0711,8.0843,72000.0
2009-11-04 13:25:00,12.26,12.26,12.22,12.23,25000.0,8.0843,8.0843,8.0579,8.0645,25000.0
2009-11-04 13:30:00,12.23,12.26,12.22,12.26,78200.0,8.0645,8.0843,8.0579,8.0843,78200.0
2009-11-04 13:35:00,12.26,12.27,12.24,12.24,21800.0,8.0843,8.0909,8.0711,8.0711,21800.0
2009-11-04 13:40:00,12.24,12.24,12.24,12.24,12600.0,8.0711,8.0711,8.0711,8.0711,12600.0
2009-11-04 13:45:00,12.24,12.25,12.22,12.22,25000.0,8.0711,8.0777,8.0579,8.0579,25000.0
2009-11-04 13:50:00,12.22,12.23,12.22,12.22,22400.0,8.0579,8.0645,8.0579,8.0579,22400.0
2009-11-04 13:55:00,12.22,12.24,12.22,12.23,18400.0,8.0579,8.0711,8.0579,8.0645,18400.0
2009-11-04 14:00:00,12.23,12.24,12.23,12.24,25400.0,8.0645,8.0711,8.0645,8.0711,25400.0
2009-11-04 14:05:00,12.24,12.26,12.24,12.26,160400.0,8.0711,8.0843,8.0711,8.0843,160400.0
2009-11-04 14:10:00,12.26,12.26,12.23,12.23,59200.0,8.0843,8.0843,8.0645,8.0645,59200.0
2009-11-04 14:15:00,12.23,12.31,12.21,12.22,71800.0,8.0645,8.1172,8.0513,8.0579,71800.0
2009-11-04 14:20:00,12.21,12.28,12.21,12.25,98000.0,8.0513,8.0975,8.0513,8.0777,98000.0
2009-11-04 14:25:00,12.25,12.25,12.19,12.2,211200.0,8.0777,8.0777,8.0381,8.0447,211200.0
2009-11-04 14:30:00,12.2,12.3,12.2,12.28,415200.0,8.0447,8.1106,8.0447,8.0975,415200.0
2009-11-04 14:35:00,12.28,12.3,12.27,12.28,123400.0,8.0975,8.1106,8.0909,8.0975,123400.0
2009-11-04 14:40:00,12.28,12.33,12.28,12.28,141200.0,8.0975,8.1304,8.0975,8.0975,141200.0
2009-11-04 14:45:00,12.28,12.29,12.26,12.28,137800.0,8.0975,8.104,8.0843,8.0975,137800.0
2009-11-04 14:50:00,12.28,12.3,12.25,12.26,45200.0,8.0975,8.1106,8.0777,8.0843,45200.0
2009-11-04 14:55:00,12.26,12.3,12.26,12.29,68200.0,8.0843,8.1106,8.0843,8.104,68200.0
2009-11-04 15:00:00,12.29,12.29,12.26,12.28,76200.0,8.104,8.104,8.0843,8.0975,76200.0
2009-11-04 15:05:00,12.28,12.29,12.27,12.29,47400.0,8.0975,8.104,8.0909,8.104,47400.0
2009-11-04 15:10:00,12.29,12.3,12.26,12.28,83800.0,8.104,8.1106,8.0843,8.0975,83800.0
2009-11-04 15:15:00,12.28,12.3,12.26,12.28,58000.0,8.0975,8.1106,8.0843,8.0975,58000.0
2009-11-04 15:20:00,12.28,12.3,12.27,12.28,64800.0,8.0975,8.1106,8.0909,8.0975,64800.0
2009-11-04 15:25:00,12.28,12.3,12.26,12.27,95600.0,8.0975,8.1106,8.0843,8.0909,95600.0
2009-11-04 15:30:00,12.27,12.27,12.24,12.24,299600.0,8.0909,8.0909,8.0711,8.0711,299600.0
2009-11-04 15:35:00,12.26,12.27,12.22,12.24,161800.0,8.0843,8.0909,8.0579,8.0711,161800.0
2009-11-04 15:40:00,12.24,12.26,12.21,12.22,258800.0,8.0711,8.0843,8.0513,8.0579,258800.0
2009-11-04 15:45:00,12.22,12.23,12.19,12.2,369400.0,8.0579,8.0645,8.0381,8.0447,369400.0
2009-11-04 15:50:00,12.19,12.22,12.18,12.2,315400.0,8.0381,8.0579,8.0315,8.0447,315400.0
2009-11-04 15:55:00,12.2,12.21,12.19,12.21,450600.0,8.0447,8.0513,8.0381,8.0513,450600.0
2009-11-05 09:30:00,12.88,12.91,12.63,12.69,919000.0,8.4931,8.5129,8.3282,8.3678,919000.0
2009-11-05 09:35:00,12.69,12.7,12.5,12.51,537800.0,8.3678,8.3744,8.2425,8.2491,537800.0
2009-11-05 09:40:00,12.51,12.52,12.4,12.42,563600.0,8.2491,8.2557,8.1766,8.1898,563600.0
2009-11-05 09:45:00,12.42,12.59,12.38,12.58,651400.0,8.1898,8.3019,8.1634,8.2953,651400.0
2009-11-05 09:50:00,12.58,12.64,12.54,12.62,298000.0,8.2953,8.3348,8.2689,8.3217,298000.0
2009-11-05 09:55:00,12.61,12.63,12.55,12.62,255200.0,8.3151,8.3282,8.2755,8.3217,255200.0
2009-11-05 10:00:00,12.62,12.69,12.61,12.69,263600.0,8.3217,8.3678,8.3151,8.3678,263600.0
2009-11-05 10:05:00,12.69,12.75,12.69,12.7,266800.0,8.3678,8.4074,8.3678,8.3744,266800.0
2009-11-05 10:10:00,12.7,12.71,12.67,12.7,147000.0,8.3744,8.381,8.3546,8.3744,147000.0
2009-11-05 10:15:00,12.7,12.74,12.7,12.73,177000.0,8.3744,8.4008,8.3744,8.3942,177000.0
2009-11-05 10:20:00,12.72,12.77,12.72,12.77,265000.0,8.3876,8.4206,8.3876,8.4206,265000.0
2009-11-05 10:25:00,12.77,12.79,12.74,12.76,177600.0,8.4206,8.4337,8.4008,8.414,177600.0
2009-11-05 10:30:00,12.76,12.78,12.75,12.76,164000.0,8.414,8.4272,8.4074,8.414,164000.0
2009-11-05 10:35:00,12.76,12.83,12.76,12.83,211200.0,8.414,8.4601,8.414,8.4601,211200.0
2009-11-05 10:40:00,12.83,12.84,12.81,12.81,139600.0,8.4601,8.4667,8.4469,8.4469,139600.0
2009-11-05 10:45:00,12.81,12.88,12.8,12.87,209200.0,8.4469,8.4931,8.4403,8.4865,209200.0
2009-11-05 10:50:00,12.87,12.87,12.85,12.87,88000.0,8.4865,8.4865,8.4733,8.4865,88000.0
2009-11-05 10:55:00,12.86,12.87,12.85,12.85,61400.0,8.4799,8.4865,8.4733,8.4733,61400.0
2009-11-05 11:00:00,12.86,12.86,12.8,12.8,118800.0,8.4799,8.4799,8.4403,8.4403,118800.0
2009-11-05 11:05:00,12.8,12.81,12.77,12.79,130400.0,8.4403,8.4469,8.4206,8.4337,130400.0
2009-11-05 11:10:00,12.79,12.84,12.78,12.79,137000.0,8.4337,8.4667,8.4272,8.4337,137000.0
2009-11-05 11:15:00,12.8,12.8,12.76,12.77,95800.0,8.4403,8.4403,8.414,8.4206,95800.0
2009-11-05 11:20:00,12.77,12.77,12.74,12.74,88800.0,8.4206,8.4206,8.4008,8.4008,88800.0
2009-11-05 11:25:00,12.74,12.77,12.74,12.76,68000.0,8.4008,8.4206,8.4008,8.414,68000.0
2009-11-05 11:30:00,12.76,12.78,12.76,12.78,133400.0,8.414,8.4272,8.414,8.4272,133400.0
2009-11-05 11:35:00,12.78,12.79,12.78,12.79,103400.0,8.4272,8.4337,8.4272,8.4337,103400.0
2009-11-05 11:40:00,12.79,12.81,12.78,12.81,131200.0,8.4337,8.4469,8.4272,8.4469,131200.0
2009-11-05 11:45:00,12.81,12.84,12.81,12.83,172200.0,8.4469,8.4667,8.4469,8.4601,172200.0
2009-11-05 11:50:00,12.82,12.85,12.82,12.84,127400.0,8.4535,8.4733,8.4535,8.4667,127400.0
2009-11-05 11:55:00,12.84,12.85,12.82,12.82,83200.0,8.4667,8.4733,8.4535,8.4535,83200.0
2009-11-05 12:00:00,12.82,12.83,12.81,12.82,140400.0,8.4535,8.4601,8.4469,8.4535,140400.0
2009-11-05 12:05:00,12.83,12.84,12.81,12.83,237200.0,8.4601,8.4667,8.4469,8.4601,237200.0
2009-11-05 12:10:00,12.83,12.83,12.81,12.82,144600.0,8.4601,8.4601,8.4469,8.4535,144600.0
2009-11-05 12:15:00,12.82,12.83,12.81,12.83,141000.0,8.4535,8.4601,8.4469,8.4601,141000.0
2009-11-05 12:20:00,12.83,12.84,12.81,12.81,224600.0,8.4601,8.4667,8.4469,8.4469,224600.0
2009-11-05 12:25:00,12.81,12.82,12.79,12.82,130200.0,8.4469,8.4535,8.4337,8.4535,130200.0
2009-11-05 12:30:00,12.82,12.84,12.8,12.8,138400.0,8.4535,8.4667,8.4403,8.4403,138400.0
2009-11-05 12:35:00,12.81,12.81,12.78,12.78,56000.0,8.4469,8.4469,8.4272,8.4272,56000.0
2009-11-05 12:40:00,12.78,12.8,12.78,12.8,74200.0,8.4272,8.4403,8.4272,8.4403,74200.0
2009-11-05 12:45:00,12.8,12.81,12.8,12.8,46600.0,8.4403,8.4469,8.4403,8.4403,46600.0
2009-11-05 12:50:00,12.8,12.8,12.77,12.78,91400.0,8.4403,8.4403,8.4206,8.4272,91400.0
2009-11-05 12:55:00,12.78,12.79,12.77,12.79,46600.0,8.4272,8.4337,8.4206,8.4337,46600.0
2009-11-05 13:00:00,12.79,12.79,12.76,12.76,41000.0,8.4337,8.4337,8.414,8.414,41000.0
2009-11-05 13:05:00,12.76,12.76,12.74,12.74,81000.0,8.414,8.414,8.4008,8.4008,81000.0
2009-11-05 13:10:00,12.74,12.78,12.72,12.78,71800.0,8.4008,8.4272,8.3876,8.4272,71800.0
2009-11-05 13:15:00,12.78,12.78,12.76,12.77,64000.0,8.4272,8.4272,8.414,8.4206,64000.0
2009-11-05 13:20:00,12.77,12.79,12.77,12.78,44000.0,8.4206,8.4337,8.4206,8.4272,44000.0
2009-11-05 13:25:00,12.79,12.79,12.77,12.77,74800.0,8.4337,8.4337,8.4206,8.4206,74800.0
2009-11-05 13:30:00,12.77,12.79,12.77,12.78,199400.0,8.4206,8.4337,8.4206,8.4272,199400.0
2009-11-05 13:35:00,12.77,12.77,12.74,12.75,69600.0,8.4206,8.4206,8.4008,8.4074,69600.0
2009-11-05 13:40:00,12.76,12.78,12.75,12.77,36200.0,8.414,8.4272,8.4074,8.4206,36200.0
2009-11-05 13:45:00,12.78,12.78,12.77,12.77,31800.0,8.4272,8.4272,8.4206,8.4206,31800.0
2009-11-05 13:50:00,12.77,12.78,12.75,12.76,90400.0,8.4206,8.4272,8.4074,8.414,90400.0
2009-11-05 13:55:00,12.76,12.76,12.74,12.75,45400.0,8.414,8.414,8.4008,8.4074,45400.0
2009-11-05 14:00:00,12.76,12.76,12.72,12.72,125400.0,8.414,8.414,8.3876,8.3876,125400.0
2009-11-05 14:05:00,12.72,12.72,12.7,12.7,135000.0,8.3876,8.3876,8.3744,8.3744,135000.0
2009-11-05 14:10:00,12.7,12.71,12.69,12.69,67000.0,8.3744,8.381,8.3678,8.3678,67000.0
2009-11-05 14:15:00,12.7,12.7,12.68,12.68,82600.0,8.3744,8.3744,8.3612,8.3612,82600.0
2009-11-05 14:20:00,12.68,12.7,12.68,12.68,57800.0,8.3612,8.3744,8.3612,8.3612,57800.0
2009-11-05 14:25:00,12.68,12.7,12.68,12.69,64800.0,8.3612,8.3744,8.3612,8.3678,64800.0
2009-11-05 14:30:00,12.69,12.69,12.66,12.66,91000.0,8.3678,8.3678,8.348,8.348,91000.0
2009-11-05 14:35:00,12.66,12.67,12.65,12.65,76400.0,8.348,8.3546,8.3414,8.3414,76400.0
2009-11-05 14:40:00,12.65,12.67,12.63,12.63,283000.0,8.3414,8.3546,8.3282,8.3282,283000.0
2009-11-05 14:45:00,12.63,12.66,12.63,12.65,60400.0,8.3282,8.348,8.3282,8.3414,60400.0
2009-11-05 14:50:00,12.65,12.68,12.65,12.68,73400.0,8.3414,8.3612,8.3414,8.3612,73400.0
2009-11-05 14:55:00,12.68,12.68,12.68,12.68,30600.0,8.3612,8.3612,8.3612,8.3612,30600.0
2009-11-05 15:00:00,12.68,12.7,12.68,12.68,93800.0,8.3612,8.3744,8.3612,8.3612,93800.0
2009-11-05 15:05:00,12.68,12.69,12.68,12.68,39600.0,8.3612,8.3678,8.3612,8.3612,39600.0
2009-11-05 15:10:00,12.68,12.69,12.68,12.69,88200.0,8.3612,8.3678,8.3612,8.3678,88200.0
2009-11-05 15:15:00,12.69,12.71,12.69,12.71,130400.0,8.3678,8.381,8.3678,8.381,130400.0
2009-11-05 15:20:00,12.71,12.71,12.69,12.69,81200.0,8.381,8.381,8.3678,8.3678,81200.0
2009-11-05 15:25:00,12.69,12.69,12.68,12.68,84800.0,8.3678,8.3678,8.3612,8.3612,84800.0
2009-11-05 15:30:00,12.68,12.68,12.66,12.66,108600.0,8.3612,8.3612,8.348,8.348,108600.0
2009-11-05 15:35:00,12.67,12.67,12.65,12.65,155600.0,8.3546,8.3546,8.3414,8.3414,155600.0
2009-11-05 15:40:00,12.65,12.66,12.63,12.66,1994600.0,8.3414,8.348,8.3282,8.348,1994600.0
2009-11-05 15:45:00,12.66,12.68,12.65,12.66,1152200.0,8.348,8.3612,8.3414,8.348,1152200.0
2009-11-05 15:50:00,12.66,12.68,12.65,12.68,366000.0,8.348,8.3612,8.3414,8.3612,366000.0
2009-11-05 15:55:00,12.68,12.7,12.67,12.69,454000.0,8.3612,8.3744,8.3546,8.3678,454000.0
2009-11-06 09:30:00,12.56,12.68,12.56,12.67,128200.0,8.2821,8.3612,8.2821,8.3546,128200.0
2009-11-06 09:35:00,12.67,12.71,12.66,12.7,85600.0,8.3546,8.381,8.348,8.3744,85600.0
2009-11-06 09:40:00,12.7,12.8,12.7,12.8,118600.0,8.3744,8.4403,8.3744,8.4403,118600.0
2009-11-06 09:45:00,12.8,12.88,12.8,12.87,182800.0,8.4403,8.4931,8.4403,8.4865,182800.0
2009-11-06 09:50:00,12.86,12.88,12.84,12.87,115200.0,8.4799,8.4931,8.4667,8.4865,115200.0
2009-11-06 09:55:00,12.88,12.88,12.87,12.88,145600.0,8.4931,8.4931,8.4865,8.4931,145600.0
2009-11-06 10:00:00,12.88,12.92,12.88,12.92,114400.0,8.4931,8.5195,8.4931,8.5195,114400.0
2009-11-06 10:05:00,12.91,12.92,12.89,12.9,66800.0,8.5129,8.5195,8.4997,8.5063,66800.0
2009-11-06 10:10:00,12.9,12.93,12.9,12.93,80600.0,8.5063,8.5261,8.5063,8.5261,80600.0
2009-11-06 10:15:00,12.93,12.93,12.9,12.9,64600.0,8.5261,8.5261,8.5063,8.5063,64600.0
2009-11-06 10:20:00,12.91,12.92,12.88,12.88,101600.0,8.5129,8.5195,8.4931,8.4931,101600.0
2009-11-06 10:25:00,12.88,12.88,12.79,12.79,61800.0,8.4931,8.4931,8.4337,8.4337,61800.0
2009-11-06 10:30:00,12.79,12.85,12.77,12.84,64400.0,8.4337,8.4733,8.4206,8.4667,64400.0
2009-11-06 10:35:00,12.84,12.84,12.78,12.8,40600.0,8.4667,8.4667,8.4272,8.4403,40600.0
2009-11-06 10:40:00,12.8,12.81,12.74,12.76,57000.0,8.4403,8.4469,8.4008,8.414,57000.0
2009-11-06 10:45:00,12.75,12.79,12.74,12.79,27200.0,8.4074,8.4337,8.4008,8.4337,27200.0
2009-11-06 10:50:00,12.79,12.81,12.74,12.81,53200.0,8.4337,8.4469,8.4008,8.4469,53200.0
2009-11-06 10:55:00,12.81,12.85,12.8,12.85,62000.0,8.4469,8.4733,8.4403,8.4733,62000.0
2009-11-06 11:00:00,12.85,12.85,12.82,12.85,50600.0,8.4733,8.4733,8.4535,8.4733,50600.0
2009-11-06 11:05:00,12.85,12.9,12.83,12.9,67800.0,8.4733,8.5063,8.4601,8.5063,67800.0
2009-11-06 11:10:00,12.9,12.9,12.85,12.86,80000.0,8.5063,8.5063,8.4733,8.4799,80000.0
2009-11-06 11:15:00,12.85,12.88,12.84,12.88,25800.0,8.4733,8.4931,8.4667,8.4931,25800.0
2009-11-06 11:20:00,12.88,12.88,12.84,12.84,37200.0,8.4931,8.4931,8.4667,8.4667,37200.0
2009-11-06 11:25:00,12.84,12.87,12.81,12.85,30000.0,8.4667,8.4865,8.4469,8.4733,30000.0
2009-11-06 11:30:00,12.86,12.87,12.83,12.84,75000.0,8.4799,8.4865,8.4601,8.4667,75000.0
2009-11-06 11:35:00,12.84,12.84,12.79,12.81,46600.0,8.4667,8.4667,8.4337,8.4469,46600.0
2009-11-06 11:40:00,12.81,12.84,12.81,12.82,30000.0,8.4469,8.4667,8.4469,8.4535,30000.0
2009-11-06 11:45:00,12.81,12.82,12.79,12.79,35400.0,8.4469,8.4535,8.4337,8.4337,35400.0
2009-11-06 11:50:00,12.79,12.81,12.79,12.81,44000.0,8.4337,8.4469,8.4337,8.4469,44000.0
2009-11-06 11:55:00,12.81,12.81,12.79,12.8,46400.0,8.4469,8.4469,8.4337,8.4403,46400.0
2009-11-06 12:00:00,12.8,12.83,12.8,12.81,548200.0,8.4403,8.4601,8.4403,8.4469,548200.0
2009-11-06 12:05:00,12.81,12.81,12.81,12.81,20800.0,8.4469,8.4469,8.4469,8.4469,20800.0
2009-11-06 12:10:00,12.81,12.85,12.81,12.83,41600.0,8.4469,8.4733,8.4469,8.4601,41600.0
2009-11-06 12:15:00,12.83,12.83,12.81,12.81,27000.0,8.4601,8.4601,8.4469,8.4469,27000.0
2009-11-06 12:20:00,12.81,12.82,12.81,12.81,19400.0,8.4469,8.4535,8.4469,8.4469,19400.0
2009-11-06 12:25:00,12.81,12.82,12.81,12.81,20600.0,8.4469,8.4535,8.4469,8.4469,20600.0
2009-11-06 12:30:00,12.82,12.82,12.81,12.82,19600.0,8.4535,8.4535,8.4469,8.4535,19600.0
2009-11-06 12:35:00,12.82,12.85,12.81,12.83,51800.0,8.4535,8.4733,8.4469,8.4601,51800.0
2009-11-06 12:40:00,12.83,12.84,12.81,12.82,22200.0,8.4601,8.4667,8.4469,8.4535,22200.0
2009-11-06 12:45:00,12.81,12.81,12.78,12.78,28800.0,8.4469,8.4469,8.4272,8.4272,28800.0
2009-11-06 12:50:00,12.78,12.81,12.76,12.77,40800.0,8.4272,8.4469,8.414,8.4206,40800.0
2009-11-06 12:55:00,12.77,12.8,12.77,12.78,28400.0,8.4206,8.4403,8.4206,8.4272,28400.0
2009-11-06 13:00:00,12.79,12.81,12.78,12.8,80400.0,8.4337,8.4469,8.4272,8.4403,80400.0
2009-11-06 13:05:00,12.8,12.81,12.8,12.81,46200.0,8.4403,8.4469,8.4403,8.4469,46200.0
2009-11-06 13:10:00,12.81,12.84,12.81,12.84,31600.0,8.4469,8.4667,8.4469,8.4667,31600.0
2009-11-06 13:15:00,12.84,12.86,12.84,12.86,16600.0,8.4667,8.4799,8.4667,8.4799,16600.0
2009-11-06 13:20:00,12.86,12.87,12.85,12.85,13800.0,8.4799,8.4865,8.4733,8.4733,13800.0
2009-11-06 13:25:00,12.85,12.86,12.84,12.86,27800.0,8.4733,8.4799,8.4667,8.4799,27800.0
2009-11-06 13:30:00,12.86,12.88,12.86,12.88,25200.0,8.4799,8.4931,8.4799,8.4931,25200.0
2009-11-06 13:35:00,12.87,12.89,12.87,12.87,87600.0,8.4865,8.4997,8.4865,8.4865,87600.0
2009-11-06 13:40:00,12.86,12.86,12.84,12.84,19200.0,8.4799,8.4799,8.4667,8.4667,19200.0
2009-11-06 13:45:00,12.84,12.85,12.81,12.81,52000.0,8.4667,8.4733,8.4469,8.4469,52000.0
2009-11-06 13:50:00,12.81,12.82,12.81,12.81,16000.0,8.4469,8.4535,8.4469,8.4469,16000.0
2009-11-06 13:55:00,12.81,12.81,12.81,12.81,43800.0,8.4469,8.4469,8.4469,8.4469,43800.0
2009-11-06 14:00:00,12.81,12.82,12.81,12.82,59800.0,8.4469,8.4535,8.4469,8.4535,59800.0
2009-11-06 14:05:00,12.82,12.82,12.78,12.79,78200.0,8.4535,8.4535,8.4272,8.4337,78200.0
2009-11-06 14:10:00,12.79,12.81,12.79,12.81,25200.0,8.4337,8.4469,8.4337,8.4469,25200.0
2009-11-06 14:15:00,12.81,12.82,12.81,12.81,14600.0,8.4469,8.4535,8.4469,8.4469,14600.0
2009-11-06 14:20:00,12.81,12.83,12.81,12.83,34600.0,8.4469,8.4601,8.4469,8.4601,34600.0
2009-11-06 14:25:00,12.83,12.84,12.81,12.82,16400.0,8.4601,8.4667,8.4469,8.4535,16400.0
2009-11-06 14:30:00,12.82,12.82,12.81,12.81,5000.0,8.4535,8.4535,8.4469,8.4469,5000.0
2009-11-06 14:35:00,12.82,12.82,12.81,12.82,11200.0,8.4535,8.4535,8.4469,8.4535,11200.0
2009-11-06 14:40:00,12.81,12.83,12.8,12.81,24400.0,8.4469,8.4601,8.4403,8.4469,24400.0
2009-11-06 14:45:00,12.8,12.81,12.79,12.79,13600.0,8.4403,8.4469,8.4337,8.4337,13600.0
2009-11-06 14:50:00,12.79,12.8,12.78,12.78,49800.0,8.4337,8.4403,8.4272,8.4272,49800.0
2009-11-06 14:55:00,12.78,12.79,12.77,12.77,34000.0,8.4272,8.4337,8.4206,8.4206,34000.0
2009-11-06 15:00:00,12.77,12.77,12.75,12.76,31600.0,8.4206,8.4206,8.4074,8.414,31600.0
2009-11-06 15:05:00,12.76,12.78,12.76,12.78,33000.0,8.414,8.4272,8.414,8.4272,33000.0
2009-11-06 15:10:00,12.77,12.79,12.76,12.76,53400.0,8.4206,8.4337,8.414,8.414,53400.0
2009-11-06 15:15:00,12.76,12.76,12.75,12.76,39200.0,8.414,8.414,8.4074,8.414,39200.0
2009-11-06 15:20:00,12.76,12.77,12.75,12.75,72000.0,8.414,8.4206,8.4074,8.4074,72000.0
2009-11-06 15:25:00,12.76,12.77,12.76,12.77,25800.0,8.414,8.4206,8.414,8.4206,25800.0
2009-11-06 15:30:00,12.77,12.77,12.76,12.77,35400.0,8.4206,8.4206,8.414,8.4206,35400.0
2009-11-06 15:35:00,12.76,12.79,12.76,12.77,53800.0,8.414,8.4337,8.414,8.4206,53800.0
2009-11-06 15:40:00,12.77,12.79,12.77,12.79,55600.0,8.4206,8.4337,8.4206,8.4337,55600.0
2009-11-06 15:45:00,12.79,12.79,12.77,12.78,86000.0,8.4337,8.4337,8.4206,8.4272,86000.0
2009-11-06 15:50:00,12.78,12.79,12.78,12.79,62800.0,8.4272,8.4337,8.4272,8.4337,62800.0
2009-11-06 15:55:00,12.79,12.8,12.79,12.79,180600.0,8.4337,8.4403,8.4337,8.4337,180600.0
2009-11-09 09:30:00,12.89,12.98,12.86,12.95,99200.0,8.4997,8.559,8.4799,8.5393,99200.0
2009-11-09 09:35:00,12.95,13.05,12.93,13.05,287400.0,8.5393,8.6052,8.5261,8.6052,287400.0
2009-11-09 09:40:00,13.05,13.07,12.97,12.99,133000.0,8.6052,8.6184,8.5524,8.5656,133000.0
2009-11-09 09:45:00,12.99,13.02,12.99,13.02,42600.0,8.5656,8.5854,8.5656,8.5854,42600.0
2009-11-09 09:50:00,13.02,13.05,13.01,13.05,136000.0,8.5854,8.6052,8.5788,8.6052,136000.0
2009-11-09 09:55:00,13.05,13.05,13.02,13.04,79400.0,8.6052,8.6052,8.5854,8.5986,79400.0
2009-11-09 10:00:00,13.05,13.06,13.03,13.04,80800.0,8.6052,8.6118,8.592,8.5986,80800.0
2009-11-09 10:05:00,13.03,13.09,13.03,13.09,101400.0,8.592,8.6316,8.592,8.6316,101400.0
2009-11-09 10:10:00,13.08,13.1,13.04,13.05,85200.0,8.625,8.6382,8.5986,8.6052,85200.0
2009-11-09 10:15:00,13.04,13.05,13.02,13.02,53000.0,8.5986,8.6052,8.5854,8.5854,53000.0
2009-11-09 10:20:00,13.02,13.03,12.99,13.0,122000.0,8.5854,8.592,8.5656,8.5722,122000.0
2009-11-09 10:25:00,13.0,13.02,12.99,13.0,116800.0,8.5722,8.5854,8.5656,8.5722,116800.0
2009-11-09 10:30:00,13.0,13.01,12.99,13.0,58000.0,8.5722,8.5788,8.5656,8.5722,58000.0
2009-11-09 10:35:00,12.99,13.01,12.99,13.01,50600.0,8.5656,8.5788,8.5656,8.5788,50600.0
2009-11-09 10:40:00,13.01,13.05,13.0,13.04,65800.0,8.5788,8.6052,8.5722,8.5986,65800.0
2009-11-09 10:45:00,13.04,13.04,13.02,13.04,74800.0,8.5986,8.5986,8.5854,8.5986,74800.0
2009-11-09 10:50:00,13.04,13.05,13.03,13.04,45800.0,8.5986,8.6052,8.592,8.5986,45800.0
2009-11-09 10:55:00,13.04,13.06,13.03,13.05,41400.0,8.5986,8.6118,8.592,8.6052,41400.0
2009-11-09 11:00:00,13.05,13.06,13.03,13.03,44800.0,8.6052,8.6118,8.592,8.592,44800.0
2009-11-09 11:05:00,13.03,13.03,13.0,13.02,36800.0,8.592,8.592,8.5722,8.5854,36800.0
2009-11-09 11:10:00,13.02,13.02,12.97,12.97,247800.0,8.5854,8.5854,8.5524,8.5524,247800.0
2009-11-09 11:15:00,12.98,13.0,12.98,13.0,78000.0,8.559,8.5722,8.559,8.5722,78000.0
2009-11-09 11:20:00,12.99,12.99,12.96,12.97,74000.0,8.5656,8.5656,8.5458,8.5524,74000.0
2009-11-09 11:25:00,12.97,12.99,12.96,12.99,93200.0,8.5524,8.5656,8.5458,8.5656,93200.0
2009-11-09 11:30:00,12.99,13.0,12.99,12.99,176600.0,8.5656,8.5722,8.5656,8.5656,176600.0
2009-11-09 11:35:00,12.99,13.0,12.99,12.99,27400.0,8.5656,8.5722,8.5656,8.5656,27400.0
2009-11-09 11:40:00,12.99,12.99,12.97,12.97,24200.0,8.5656,8.5656,8.5524,8.5524,24200.0
2009-11-09 11:45:00,12.97,13.0,12.97,13.0,170000.0,8.5524,8.5722,8.5524,8.5722,170000.0
2009-11-09 11:50:00,13.0,13.0,12.98,12.98,73600.0,8.5722,8.5722,8.559,8.559,73600.0
2009-11-09 11:55:00,12.99,13.01,12.99,13.0,31000.0,8.5656,8.5788,8.5656,8.5722,31000.0
2009-11-09 12:00:00,13.0,13.02,13.0,13.01,23600.0,8.5722,8.5854,8.5722,8.5788,23600.0
2009-11-09 12:05:00,13.02,13.03,13.01,13.03,39400.0,8.5854,8.592,8.5788,8.592,39400.0
2009-11-09 12:10:00,13.03,13.03,13.02,13.03,30000.0,8.592,8.592,8.5854,8.592,30000.0
2009-11-09 12:15:00,13.03,13.03,12.98,12.98,48800.0,8.592,8.592,8.559,8.559,48800.0
2009-11-09 12:20:00,12.98,12.99,12.97,12.97,42800.0,8.559,8.5656,8.5524,8.5524,42800.0
2009-11-09 12:25:00,12.97,12.98,12.97,12.98,14800.0,8.5524,8.559,8.5524,8.559,14800.0
2009-11-09 12:30:00,12.98,12.99,12.97,12.98,8400.0,8.559,8.5656,8.5524,8.559,8400.0
2009-11-09 12:35:00,12.98,12.99,12.95,12.97,138800.0,8.559,8.5656,8.5393,8.5524,138800.0
2009-11-09 12:40:00,12.97,12.99,12.97,12.99,52200.0,8.5524,8.5656,8.5524,8.5656,52200.0
2009-11-09 12:45:00,12.99,13.0,12.97,12.99,34400.0,8.5656,8.5722,8.5524,8.5656,34400.0
2009-11-09 12:50:00,12.99,12.99,12.97,12.99,68000.0,8.5656,8.5656,8.5524,8.5656,68000.0
2009-11-09 12:55:00,12.99,13.0,12.99,13.0,9800.0,8.5656,8.5722,8.5656,8.5722,9800.0
2009-11-09 13:00:00,13.01,13.01,12.99,13.01,15600.0,8.5788,8.5788,8.5656,8.5788,15600.0
2009-11-09 13:05:00,13.0,13.02,13.0,13.01,13400.0,8.5722,8.5854,8.5722,8.5788,13400.0
2009-11-09 13:10:00,13.01,13.02,13.01,13.02,13200.0,8.5788,8.5854,8.5788,8.5854,13200.0
2009-11-09 13:15:00,13.02,13.03,12.99,13.0,43800.0,8.5854,8.592,8.5656,8.5722,43800.0
2009-11-09 13:20:00,13.0,13.0,12.99,12.99,93400.0,8.5722,8.5722,8.5656,8.5656,93400.0
2009-11-09 13:25:00,12.99,12.99,12.99,12.99,9200.0,8.5656,8.5656,8.5656,8.5656,9200.0
2009-11-09 13:30:00,12.99,12.99,12.97,12.97,54400.0,8.5656,8.5656,8.5524,8.5524,54400.0
2009-11-09 13:35:00,12.97,13.0,12.97,13.0,85000.0,8.5524,8.5722,8.5524,8.5722,85000.0
2009-11-09 13:40:00,13.0,13.01,12.99,13.01,18800.0,8.5722,8.5788,8.5656,8.5788,18800.0
2009-11-09 13:45:00,13.01,13.02,13.01,13.01,12400.0,8.5788,8.5854,8.5788,8.5788,12400.0
2009-11-09 13:50:00,13.01,13.02,12.99,12.99,44600.0,8.5788,8.5854,8.5656,8.5656,44600.0
2009-11-09 13:55:00,12.99,12.99,12.97,12.99,27000.0,8.5656,8.5656,8.5524,8.5656,27000.0
2009-11-09 14:00:00,12.99,13.0,12.99,13.0,22200.0,8.5656,8.5722,8.5656,8.5722,22200.0
2009-11-09 14:05:00,13.0,13.01,13.0,13.01,19400.0,8.5722,8.5788,8.5722,8.5788,19400.0
2009-11-09 14:10:00,13.01,13.02,13.01,13.02,28400.0,8.5788,8.5854,8.5788,8.5854,28400.0
2009-11-09 14:15:00,13.02,13.02,13.01,13.01,26200.0,8.5854,8.5854,8.5788,8.5788,26200.0
2009-11-09 14:20:00,13.01,13.01,13.0,13.01,65600.0,8.5788,8.5788,8.5722,8.5788,65600.0
2009-11-09 14:25:00,13.0,13.01,13.0,13.01,28000.0,8.5722,8.5788,8.5722,8.5788,28000.0
2009-11-09 14:30:00,13.01,13.03,13.01,13.03,16200.0,8.5788,8.592,8.5788,8.592,16200.0
2009-11-09 14:35:00,13.03,13.04,13.02,13.04,48400.0,8.592,8.5986,8.5854,8.5986,48400.0
2009-11-09 14:40:00,13.04,13.04,13.03,13.04,29000.0,8.5986,8.5986,8.592,8.5986,29000.0
2009-11-09 14:45:00,13.04,13.05,13.03,13.05,119800.0,8.5986,8.6052,8.592,8.6052,119800.0
2009-11-09 14:50:00,13.04,13.05,13.04,13.04,47000.0,8.5986,8.6052,8.5986,8.5986,47000.0
2009-11-09 14:55:00,13.04,13.05,13.03,13.03,32200.0,8.5986,8.6052,8.592,8.592,32200.0
2009-11-09 15:00:00,13.03,13.04,13.03,13.04,19200.0,8.592,8.5986,8.592,8.5986,19200.0
2009-11-09 15:05:00,13.04,13.04,13.01,13.01,64400.0,8.5986,8.5986,8.5788,8.5788,64400.0
2009-11-09 15:10:00,13.01,13.02,13.01,13.01,32400.0,8.5788,8.5854,8.5788,8.5788,32400.0
2009-11-09 15:15:00,13.01,13.02,13.01,13.02,30600.0,8.5788,8.5854,8.5788,8.5854,30600.0
2009-11-09 15:20:00,13.02,13.02,13.01,13.02,37600.0,8.5854,8.5854,8.5788,8.5854,37600.0
2009-11-09 15:25:00,13.02,13.03,13.02,13.03,27200.0,8.5854,8.592,8.5854,8.592,27200.0
2009-11-09 15:30:00,13.03,13.03,12.99,12.99,83800.0,8.592,8.592,8.5656,8.5656,83800.0
2009-11-09 15:35:00,12.99,12.99,12.97,12.98,113600.0,8.5656,8.5656,8.5524,8.559,113600.0
2009-11-09 15:40:00,12.98,12.99,12.98,12.99,78600.0,8.559,8.5656,8.559,8.5656,78600.0
2009-11-09 15:45:00,12.99,12.99,12.97,12.98,104800.0,8.5656,8.5656,8.5524,8.559,104800.0
2009-11-09 15:50:00,12.99,13.01,12.99,13.01,116800.0,8.5656,8.5788,8.5656,8.5788,116800.0
2009-11-09 15:55:00,13.01,13.04,13.01,13.04,191400.0,8.5788,8.5986,8.5788,8.5986,191400.0
2009-11-10 09:30:00,13.06,13.08,13.04,13.08,97800.0,8.6118,8.625,8.5986,8.625,97800.0
2009-11-10 09:35:00,13.09,13.1,13.06,13.1,84200.0,8.6316,8.6382,8.6118,8.6382,84200.0
2009-11-10 09:40:00,13.09,13.1,13.06,13.07,32600.0,8.6316,8.6382,8.6118,8.6184,32600.0
2009-11-10 09:45:00,13.08,13.1,13.08,13.09,44400.0,8.625,8.6382,8.625,8.6316,44400.0
2009-11-10 09:50:00,13.09,13.13,13.09,13.1,26800.0,8.6316,8.6579,8.6316,8.6382,26800.0
2009-11-10 09:55:00,13.1,13.1,13.06,13.06,38000.0,8.6382,8.6382,8.6118,8.6118,38000.0
2009-11-10 10:00:00,13.07,13.08,13.04,13.05,109400.0,8.6184,8.625,8.5986,8.6052,109400.0
2009-11-10 10:05:00,13.06,13.08,13.05,13.06,101800.0,8.6118,8.625,8.6052,8.6118,101800.0
2009-11-10 10:10:00,13.06,13.09,13.06,13.06,22000.0,8.6118,8.6316,8.6118,8.6118,22000.0
2009-11-10 10:15:00,13.06,13.09,13.06,13.07,29000.0,8.6118,8.6316,8.6118,8.6184,29000.0
2009-11-10 10:20:00,13.06,13.08,13.06,13.08,26200.0,8.6118,8.625,8.6118,8.625,26200.0
2009-11-10 10:25:00,13.08,13.1,13.06,13.06,74400.0,8.625,8.6382,8.6118,8.6118,74400.0
2009-11-10 10:30:00,13.06,13.06,13.03,13.03,39600.0,8.6118,8.6118,8.592,8.592,39600.0
2009-11-10 10:35:00,13.03,13.03,12.99,12.99,41400.0,8.592,8.592,8.5656,8.5656,41400.0
2009-11-10 10:40:00,12.99,13.0,12.96,12.96,82000.0,8.5656,8.5722,8.5458,8.5458,82000.0
2009-11-10 10:45:00,12.96,12.97,12.96,12.97,34800.0,8.5458,8.5524,8.5458,8.5524,34800.0
2009-11-10 10:50:00,12.97,12.97,12.93,12.94,72200.0,8.5524,8.5524,8.5261,8.5327,72200.0
2009-11-10 10:55:00,12.94,12.96,12.94,12.94,104800.0,8.5327,8.5458,8.5327,8.5327,104800.0
2009-11-10 11:00:00,12.95,12.96,12.94,12.95,60000.0,8.5393,8.5458,8.5327,8.5393,60000.0
2009-11-10 11:05:00,12.95,12.95,12.91,12.92,69400.0,8.5393,8.5393,8.5129,8.5195,69400.0
2009-11-10 11:10:00,12.93,12.94,12.9,12.92,45000.0,8.5261,8.5327,8.5063,8.5195,45000.0
2009-11-10 11:15:00,12.92,12.93,12.89,12.89,69200.0,8.5195,8.5261,8.4997,8.4997,69200.0
2009-11-10 11:20:00,12.9,12.9,12.88,12.88,181200.0,8.5063,8.5063,8.4931,8.4931,181200.0
2009-11-10 11:25:00,12.88,12.93,12.87,12.93,305400.0,8.4931,8.5261,8.4865,8.5261,305400.0
2009-11-10 11:30:00,12.93,12.95,12.9,12.92,46000.0,8.5261,8.5393,8.5063,8.5195,46000.0
2009-11-10 11:35:00,12.92,12.97,12.92,12.96,47600.0,8.5195,8.5524,8.5195,8.5458,47600.0
2009-11-10 11:40:00,12.97,12.99,12.97,12.99,75200.0,8.5524,8.5656,8.5524,8.5656,75200.0
2009-11-10 11:45:00,12.99,13.01,12.99,13.0,116200.0,8.5656,8.5788,8.5656,8.5722,116200.0
2009-11-10 11:50:00,13.0,13.0,12.97,12.98,51400.0,8.5722,8.5722,8.5524,8.559,51400.0
2009-11-10 11:55:00,12.98,12.99,12.96,12.96,21200.0,8.559,8.5656,8.5458,8.5458,21200.0
2009-11-10 12:00:00,12.96,12.96,12.95,12.96,25600.0,8.5458,8.5458,8.5393,8.5458,25600.0
2009-11-10 12:05:00,12.96,12.97,12.96,12.97,11600.0,8.5458,8.5524,8.5458,8.5524,11600.0
2009-11-10 12:10:00,12.97,12.97,12.96,12.97,14600.0,8.5524,8.5524,8.5458,8.5524,14600.0
2009-11-10 12:15:00,12.97,12.99,12.97,12.98,18800.0,8.5524,8.5656,8.5524,8.559,18800.0
2009-11-10 12:20:00,12.98,12.99,12.97,12.97,38000.0,8.559,8.5656,8.5524,8.5524,38000.0
2009-11-10 12:25:00,12.97,12.98,12.95,12.95,33000.0,8.5524,8.559,8.5393,8.5393,33000.0
2009-11-10 12:30:00,12.96,12.96,12.95,12.96,64200.0,8.5458,8.5458,8.5393,8.5458,64200.0
2009-11-10 12:35:00,12.96,12.97,12.96,12.96,20400.0,8.5458,8.5524,8.5458,8.5458,20400.0
2009-11-10 12:40:00,12.97,12.97,12.96,12.96,4200.0,8.5524,8.5524,8.5458,8.5458,4200.0
2009-11-10 12:45:00,12.97,12.98,12.96,12.96,17200.0,8.5524,8.559,8.5458,8.5458,17200.0
2009-11-10 12:50:00,12.97,12.97,12.95,12.96,62800.0,8.5524,8.5524,8.5393,8.5458,62800.0
2009-11-10 12:55:00,12.97,12.99,12.97,12.99,16000.0,8.5524,8.5656,8.5524,8.5656,16000.0
2009-11-10 13:00:00,12.99,13.0,12.99,12.99,28600.0,8.5656,8.5722,8.5656,8.5656,28600.0
2009-11-10 13:05:00,12.99,13.01,12.99,12.99,107400.0,8.5656,8.5788,8.5656,8.5656,107400.0
2009-11-10 13:10:00,12.99,13.0,12.99,12.99,79600.0,8.5656,8.5722,8.5656,8.5656,79600.0
2009-11-10 13:15:00,12.99,13.01,12.99,13.0,103800.0,8.5656,8.5788,8.5656,8.5722,103800.0
2009-11-10 13:20:00,12.99,13.0,12.99,12.99,33800.0,8.5656,8.5722,8.5656,8.5656,33800.0
2009-11-10 13:25:00,13.0,13.0,12.99,12.99,34600.0,8.5722,8.5722,8.5656,8.5656,34600.0
2009-11-10 13:30:00,12.99,13.0,12.99,13.0,34600.0,8.5656,8.5722,8.5656,8.5722,34600.0
2009-11-10 13:35:00,12.99,13.0,12.99,12.99,80400.0,8.5656,8.5722,8.5656,8.5656,80400.0
2009-11-10 13:40:00,12.99,12.99,12.99,12.99,74400.0,8.5656,8.5656,8.5656,8.5656,74400.0
2009-11-10 13:45:00,12.99,12.99,12.99,12.99,16000.0,8.5656,8.5656,8.5656,8.5656,16000.0
2009-11-10 13:50:00,12.99,13.0,12.99,13.0,43800.0,8.5656,8.5722,8.5656,8.5722,43800.0
2009-11-10 13:55:00,12.99,13.0,12.99,12.99,64200.0,8.5656,8.5722,8.5656,8.5656,64200.0
2009-11-10 14:00:00,12.99,12.99,12.96,12.97,116000.0,8.5656,8.5656,8.5458,8.5524,116000.0
2009-11-10 14:05:00,12.97,12.99,12.96,12.97,105000.0,8.5524,8.5656,8.5458,8.5524,105000.0
2009-11-10 14:10:00,12.97,12.97,12.96,12.96,70200.0,8.5524,8.5524,8.5458,8.5458,70200.0
2009-11-10 14:15:00,12.96,12.97,12.96,12.97,34400.0,8.5458,8.5524,8.5458,8.5524,34400.0
2009-11-10 14:20:00,12.97,12.99,12.97,12.99,33800.0,8.5524,8.5656,8.5524,8.5656,33800.0
2009-11-10 14:25:00,12.99,13.0,12.99,13.0,120000.0,8.5656,8.5722,8.5656,8.5722,120000.0
2009-11-10 14:30:00,13.01,13.03,13.0,13.03,24800.0,8.5788,8.592,8.5722,8.592,24800.0
2009-11-10 14:35:00,13.03,13.05,13.03,13.05,115400.0,8.592,8.6052,8.592,8.6052,115400.0
2009-11-10 14:40:00,13.05,13.06,13.05,13.05,72000.0,8.6052,8.6118,8.6052,8.6052,72000.0
2009-11-10 14:45:00,13.06,13.06,13.05,13.06,69400.0,8.6118,8.6118,8.6052,8.6118,69400.0
2009-11-10 14:50:00,13.06,13.06,13.05,13.06,36400.0,8.6118,8.6118,8.6052,8.6118,36400.0
2009-11-10 14:55:00,13.06,13.08,13.06,13.07,61600.0,8.6118,8.625,8.6118,8.6184,61600.0
2009-11-10 15:00:00,13.07,13.08,13.05,13.06,85600.0,8.6184,8.625,8.6052,8.6118,85600.0
2009-11-10 15:05:00,13.06,13.07,13.06,13.06,65200.0,8.6118,8.6184,8.6118,8.6118,65200.0
2009-11-10 15:10:00,13.07,13.09,13.06,13.09,182800.0,8.6184,8.6316,8.6118,8.6316,182800.0
2009-11-10 15:15:00,13.09,13.12,13.08,13.11,166200.0,8.6316,8.6514,8.625,8.6448,166200.0
2009-11-10 15:20:00,13.11,13.12,13.11,13.12,152000.0,8.6448,8.6514,8.6448,8.6514,152000.0
2009-11-10 15:25:00,13.12,13.15,13.11,13.15,297600.0,8.6514,8.6711,8.6448,8.6711,297600.0
2009-11-10 15:30:00,13.15,13.15,13.11,13.11,225200.0,8.6711,8.6711,8.6448,8.6448,225200.0
2009-11-10 15:35:00,13.12,13.13,13.11,13.12,137600.0,8.6514,8.6579,8.6448,8.6514,137600.0
2009-11-10 15:40:00,13.11,13.13,13.11,13.12,166000.0,8.6448,8.6579,8.6448,8.6514,166000.0
2009-11-10 15:45:00,13.12,13.12,13.11,13.12,130200.0,8.6514,8.6514,8.6448,8.6514,130200.0
2009-11-10 15:50:00,13.12,13.12,13.09,13.11,172600.0,8.6514,8.6514,8.6316,8.6448,172600.0
2009-11-10 15:55:00,13.11,13.12,13.1,13.11,164200.0,8.6448,8.6514,8.6382,8.6448,164200.0
2009-11-11 09:30:00,13.28,13.33,13.26,13.33,188800.0,8.7569,8.7898,8.7437,8.7898,188800.0
2009-11-11 09:35:00,13.32,13.35,13.3,13.34,186000.0,8.7832,8.803,8.77,8.7964,186000.0
2009-11-11 09:40:00,13.34,13.34,13.29,13.3,69800.0,8.7964,8.7964,8.7635,8.77,69800.0
2009-11-11 09:45:00,13.3,13.31,13.28,13.3,60800.0,8.77,8.7766,8.7569,8.77,60800.0
2009-11-11 09:50:00,13.3,13.33,13.29,13.33,84200.0,8.77,8.7898,8.7635,8.7898,84200.0
2009-11-11 09:55:00,13.33,13.33,13.31,13.32,96600.0,8.7898,8.7898,8.7766,8.7832,96600.0
2009-11-11 10:00:00,13.31,13.36,13.31,13.36,70400.0,8.7766,8.8096,8.7766,8.8096,70400.0
2009-11-11 10:05:00,13.36,13.36,13.33,13.35,92000.0,8.8096,8.8096,8.7898,8.803,92000.0
2009-11-11 10:10:00,13.35,13.4,13.35,13.38,86200.0,8.803,8.836,8.803,8.8228,86200.0
2009-11-11 10:15:00,13.39,13.42,13.39,13.42,83200.0,8.8294,8.8492,8.8294,8.8492,83200.0
2009-11-11 10:20:00,13.42,13.46,13.41,13.46,154200.0,8.8492,8.8755,8.8426,8.8755,154200.0
2009-11-11 10:25:00,13.46,13.46,13.4,13.42,80400.0,8.8755,8.8755,8.836,8.8492,80400.0
2009-11-11 10:30:00,13.41,13.41,13.38,13.38,90800.0,8.8426,8.8426,8.8228,8.8228,90800.0
2009-11-11 10:35:00,13.38,13.4,13.38,13.38,69200.0,8.8228,8.836,8.8228,8.8228,69200.0
2009-11-11 10:40:00,13.38,13.38,13.35,13.35,53800.0,8.8228,8.8228,8.803,8.803,53800.0
2009-11-11 10:45:00,13.35,13.35,13.31,13.33,53800.0,8.803,8.803,8.7766,8.7898,53800.0
2009-11-11 10:50:00,13.33,13.34,13.28,13.29,97000.0,8.7898,8.7964,8.7569,8.7635,97000.0
2009-11-11 10:55:00,13.29,13.31,13.29,13.3,127600.0,8.7635,8.7766,8.7635,8.77,127600.0
2009-11-11 11:00:00,13.3,13.32,13.29,13.31,34800.0,8.77,8.7832,8.7635,8.7766,34800.0
2009-11-11 11:05:00,13.31,13.31,13.29,13.3,190800.0,8.7766,8.7766,8.7635,8.77,190800.0
2009-11-11 11:10:00,13.29,13.3,13.27,13.28,93400.0,8.7635,8.77,8.7503,8.7569,93400.0
2009-11-11 11:15:00,13.27,13.29,13.25,13.29,86800.0,8.7503,8.7635,8.7371,8.7635,86800.0
2009-11-11 11:20:00,13.28,13.31,13.28,13.31,43400.0,8.7569,8.7766,8.7569,8.7766,43400.0
2009-11-11 11:25:00,13.31,13.35,13.31,13.35,59400.0,8.7766,8.803,8.7766,8.803,59400.0
2009-11-11 11:30:00,13.35,13.35,13.31,13.32,40200.0,8.803,8.803,8.7766,8.7832,40200.0
2009-11-11 11:35:00,13.31,13.34,13.31,13.33,29000.0,8.7766,8.7964,8.7766,8.7898,29000.0
2009-11-11 11:40:00,13.33,13.33,13.33,13.33,19200.0,8.7898,8.7898,8.7898,8.7898,19200.0
2009-11-11 11:45:00,13.33,13.34,13.33,13.34,20400.0,8.7898,8.7964,8.7898,8.7964,20400.0
2009-11-11 11:50:00,13.33,13.34,13.29,13.3,138200.0,8.7898,8.7964,8.7635,8.77,138200.0
2009-11-11 11:55:00,13.3,13.32,13.3,13.31,102200.0,8.77,8.7832,8.77,8.7766,102200.0
2009-11-11 12:00:00,13.31,13.31,13.29,13.3,51600.0,8.7766,8.7766,8.7635,8.77,51600.0
2009-11-11 12:05:00,13.31,13.32,13.3,13.32,53400.0,8.7766,8.7832,8.77,8.7832,53400.0
2009-11-11 12:10:00,13.32,13.34,13.31,13.33,35600.0,8.7832,8.7964,8.7766,8.7898,35600.0
2009-11-11 12:15:00,13.33,13.33,13.3,13.31,56600.0,8.7898,8.7898,8.77,8.7766,56600.0
2009-11-11 12:20:00,13.3,13.31,13.3,13.31,23200.0,8.77,8.7766,8.77,8.7766,23200.0
2009-11-11 12:25:00,13.31,13.32,13.31,13.32,17800.0,8.7766,8.7832,8.7766,8.7832,17800.0
2009-11-11 12:30:00,13.32,13.33,13.32,13.32,24600.0,8.7832,8.7898,8.7832,8.7832,24600.0
2009-11-11 12:35:00,13.32,13.34,13.31,13.31,58800.0,8.7832,8.7964,8.7766,8.7766,58800.0
2009-11-11 12:40:00,13.31,13.33,13.3,13.31,46200.0,8.7766,8.7898,8.77,8.7766,46200.0
2009-11-11 12:45:00,13.31,13.34,13.31,13.33,131800.0,8.7766,8.7964,8.7766,8.7898,131800.0
2009-11-11 12:50:00,13.34,13.34,13.33,13.34,49800.0,8.7964,8.7964,8.7898,8.7964,49800.0
2009-11-11 12:55:00,13.33,13.34,13.33,13.34,94600.0,8.7898,8.7964,8.7898,8.7964,94600.0
2009-11-11 13:00:00,13.34,13.36,13.34,13.36,29600.0,8.7964,8.8096,8.7964,8.8096,29600.0
2009-11-11 13:05:00,13.36,13.36,13.34,13.34,79000.0,8.8096,8.8096,8.7964,8.7964,79000.0
2009-11-11 13:10:00,13.34,13.34,13.31,13.32,79800.0,8.7964,8.7964,8.7766,8.7832,79800.0
2009-11-11 13:15:00,13.32,13.32,13.31,13.31,16600.0,8.7832,8.7832,8.7766,8.7766,16600.0
2009-11-11 13:20:00,13.31,13.34,13.31,13.33,28200.0,8.7766,8.7964,8.7766,8.7898,28200.0
2009-11-11 13:25:00,13.34,13.34,13.3,13.3,22600.0,8.7964,8.7964,8.77,8.77,22600.0
2009-11-11 13:30:00,13.3,13.31,13.3,13.3,39000.0,8.77,8.7766,8.77,8.77,39000.0
2009-11-11 13:35:00,13.31,13.31,13.29,13.29,70400.0,8.7766,8.7766,8.7635,8.7635,70400.0
2009-11-11 13:40:00,13.29,13.3,13.28,13.29,70400.0,8.7635,8.77,8.7569,8.7635,70400.0
2009-11-11 13:45:00,13.29,13.31,13.28,13.3,53600.0,8.7635,8.7766,8.7569,8.77,53600.0
2009-11-11 13:50:00,13.3,13.3,13.28,13.29,42800.0,8.77,8.77,8.7569,8.7635,42800.0
2009-11-11 13:55:00,13.29,13.3,13.28,13.29,66200.0,8.7635,8.77,8.7569,8.7635,66200.0
2009-11-11 14:00:00,13.29,13.31,13.29,13.31,14600.0,8.7635,8.7766,8.7635,8.7766,14600.0
2009-11-11 14:05:00,13.31,13.33,13.3,13.31,16200.0,8.7766,8.7898,8.77,8.7766,16200.0
2009-11-11 14:10:00,13.31,13.31,13.3,13.31,14400.0,8.7766,8.7766,8.77,8.7766,14400.0
2009-11-11 14:15:00,13.31,13.31,13.3,13.31,20600.0,8.7766,8.7766,8.77,8.7766,20600.0
2009-11-11 14:20:00,13.31,13.31,13.31,13.31,7400.0,8.7766,8.7766,8.7766,8.7766,7400.0
2009-11-11 14:25:00,13.31,13.33,13.31,13.32,38000.0,8.7766,8.7898,8.7766,8.7832,38000.0
2009-11-11 14:30:00,13.31,13.36,13.31,13.35,69600.0,8.7766,8.8096,8.7766,8.803,69600.0
2009-11-11 14:35:00,13.35,13.35,13.34,13.34,10600.0,8.803,8.803,8.7964,8.7964,10600.0
2009-11-11 14:40:00,13.34,13.34,13.33,13.33,30000.0,8.7964,8.7964,8.7898,8.7898,30000.0
2009-11-11 14:45:00,13.33,13.35,13.33,13.35,27000.0,8.7898,8.803,8.7898,8.803,27000.0
2009-11-11 14:50:00,13.35,13.37,13.35,13.36,23800.0,8.803,8.8162,8.803,8.8096,23800.0
2009-11-11 14:55:00,13.36,13.37,13.34,13.34,31400.0,8.8096,8.8162,8.7964,8.7964,31400.0
2009-11-11 15:00:00,13.34,13.36,13.33,13.36,82000.0,8.7964,8.8096,8.7898,8.8096,82000.0
2009-11-11 15:05:00,13.36,13.36,13.35,13.35,40000.0,8.8096,8.8096,8.803,8.803,40000.0
2009-11-11 15:10:00,13.35,13.36,13.33,13.34,141800.0,8.803,8.8096,8.7898,8.7964,141800.0
2009-11-11 15:15:00,13.35,13.35,13.34,13.34,19400.0,8.803,8.803,8.7964,8.7964,19400.0
2009-11-11 15:20:00,13.34,13.34,13.34,13.34,35400.0,8.7964,8.7964,8.7964,8.7964,35400.0
2009-11-11 15:25:00,13.34,13.34,13.33,13.33,105600.0,8.7964,8.7964,8.7898,8.7898,105600.0
2009-11-11 15:30:00,13.33,13.36,13.33,13.36,67800.0,8.7898,8.8096,8.7898,8.8096,67800.0
2009-11-11 15:35:00,13.36,13.36,13.34,13.35,66400.0,8.8096,8.8096,8.7964,8.803,66400.0
2009-11-11 15:40:00,13.35,13.36,13.34,13.34,67200.0,8.803,8.8096,8.7964,8.7964,67200.0
2009-11-11 15:45:00,13.34,13.36,13.33,13.36,89800.0,8.7964,8.8096,8.7898,8.8096,89800.0
2009-11-11 15:50:00,13.36,13.36,13.34,13.36,91000.0,8.8096,8.8096,8.7964,8.8096,91000.0
2009-11-11 15:55:00,13.36,13.36,13.35,13.35,110400.0,8.8096,8.8096,8.803,8.803,110400.0
2009-11-12 09:30:00,13.33,13.4,13.3,13.34,108000.0,8.7898,8.836,8.77,8.7964,108000.0
2009-11-12 09:35:00,13.34,13.39,13.31,13.38,53000.0,8.7964,8.8294,8.7766,8.8228,53000.0
2009-11-12 09:40:00,13.38,13.4,13.33,13.35,85000.0,8.8228,8.836,8.7898,8.803,85000.0
2009-11-12 09:45:00,13.35,13.44,13.35,13.43,97000.0,8.803,8.8624,8.803,8.8558,97000.0
2009-11-12 09:50:00,13.43,13.5,13.41,13.48,133600.0,8.8558,8.9019,8.8426,8.8887,133600.0
2009-11-12 09:55:00,13.49,13.5,13.48,13.49,66400.0,8.8953,8.9019,8.8887,8.8953,66400.0
2009-11-12 10:00:00,13.49,13.49,13.48,13.48,43600.0,8.8953,8.8953,8.8887,8.8887,43600.0
2009-11-12 10:05:00,13.49,13.49,13.42,13.42,93600.0,8.8953,8.8953,8.8492,8.8492,93600.0
2009-11-12 10:10:00,13.43,13.43,13.37,13.38,95400.0,8.8558,8.8558,8.8162,8.8228,95400.0
2009-11-12 10:15:00,13.38,13.39,13.36,13.36,103400.0,8.8228,8.8294,8.8096,8.8096,103400.0
2009-11-12 10:20:00,13.36,13.37,13.35,13.37,55600.0,8.8096,8.8162,8.803,8.8162,55600.0
2009-11-12 10:25:00,13.36,13.38,13.36,13.36,39200.0,8.8096,8.8228,8.8096,8.8096,39200.0
2009-11-12 10:30:00,13.36,13.36,13.31,13.34,62000.0,8.8096,8.8096,8.7766,8.7964,62000.0
2009-11-12 10:35:00,13.34,13.34,13.32,13.34,47400.0,8.7964,8.7964,8.7832,8.7964,47400.0
2009-11-12 10:40:00,13.34,13.37,13.33,13.37,28800.0,8.7964,8.8162,8.7898,8.8162,28800.0
2009-11-12 10:45:00,13.36,13.37,13.36,13.37,18400.0,8.8096,8.8162,8.8096,8.8162,18400.0
2009-11-12 10:50:00,13.37,13.38,13.36,13.37,24600.0,8.8162,8.8228,8.8096,8.8162,24600.0
2009-11-12 10:55:00,13.36,13.37,13.32,13.34,49200.0,8.8096,8.8162,8.7832,8.7964,49200.0
2009-11-12 11:00:00,13.33,13.36,13.32,13.35,72600.0,8.7898,8.8096,8.7832,8.803,72600.0
2009-11-12 11:05:00,13.35,13.36,13.31,13.31,20600.0,8.803,8.8096,8.7766,8.7766,20600.0
2009-11-12 11:10:00,13.32,13.32,13.28,13.28,46000.0,8.7832,8.7832,8.7569,8.7569,46000.0
2009-11-12 11:15:00,13.28,13.31,13.27,13.31,30400.0,8.7569,8.7766,8.7503,8.7766,30400.0
2009-11-12 11:20:00,13.31,13.31,13.29,13.3,26000.0,8.7766,8.7766,8.7635,8.77,26000.0
2009-11-12 11:25:00,13.3,13.3,13.28,13.29,64400.0,8.77,8.77,8.7569,8.7635,64400.0
2009-11-12 11:30:00,13.28,13.3,13.27,13.3,65400.0,8.7569,8.77,8.7503,8.77,65400.0
2009-11-12 11:35:00,13.3,13.3,13.28,13.3,16200.0,8.77,8.77,8.7569,8.77,16200.0
2009-11-12 11:40:00,13.3,13.31,13.3,13.31,20000.0,8.77,8.7766,8.77,8.7766,20000.0
2009-11-12 11:45:00,13.32,13.33,13.31,13.31,32000.0,8.7832,8.7898,8.7766,8.7766,32000.0
2009-11-12 11:50:00,13.31,13.31,13.28,13.29,28200.0,8.7766,8.7766,8.7569,8.7635,28200.0
2009-11-12 11:55:00,13.29,13.3,13.28,13.3,34400.0,8.7635,8.77,8.7569,8.77,34400.0
2009-11-12 12:00:00,13.3,13.31,13.3,13.31,27600.0,8.77,8.7766,8.77,8.7766,27600.0
2009-11-12 12:05:00,13.3,13.31,13.29,13.31,32800.0,8.77,8.7766,8.7635,8.7766,32800.0
2009-11-12 12:10:00,13.31,13.31,13.31,13.31,17200.0,8.7766,8.7766,8.7766,8.7766,17200.0
2009-11-12 12:15:00,13.31,13.31,13.3,13.31,22000.0,8.7766,8.7766,8.77,8.7766,22000.0
2009-11-12 12:20:00,13.31,13.32,13.31,13.31,36200.0,8.7766,8.7832,8.7766,8.7766,36200.0
2009-11-12 12:25:00,13.31,13.34,13.31,13.34,39400.0,8.7766,8.7964,8.7766,8.7964,39400.0
2009-11-12 12:30:00,13.34,13.35,13.31,13.33,128400.0,8.7964,8.803,8.7766,8.7898,128400.0
2009-11-12 12:35:00,13.32,13.35,13.32,13.34,50600.0,8.7832,8.803,8.7832,8.7964,50600.0
2009-11-12 12:40:00,13.34,13.36,13.34,13.35,55800.0,8.7964,8.8096,8.7964,8.803,55800.0
2009-11-12 12:45:00,13.35,13.38,13.34,13.38,117200.0,8.803,8.8228,8.7964,8.8228,117200.0
2009-11-12 12:50:00,13.38,13.4,13.38,13.38,49800.0,8.8228,8.836,8.8228,8.8228,49800.0
2009-11-12 12:55:00,13.38,13.38,13.35,13.36,56600.0,8.8228,8.8228,8.803,8.8096,56600.0
2009-11-12 13:00:00,13.36,13.36,13.33,13.35,36800.0,8.8096,8.8096,8.7898,8.803,36800.0
2009-11-12 13:05:00,13.35,13.35,13.31,13.32,32200.0,8.803,8.803,8.7766,8.7832,32200.0
2009-11-12 13:10:00,13.32,13.32,13.31,13.31,20200.0,8.7832,8.7832,8.7766,8.7766,20200.0
2009-11-12 13:15:00,13.32,13.34,13.31,13.34,62600.0,8.7832,8.7964,8.7766,8.7964,62600.0
2009-11-12 13:20:00,13.34,13.34,13.31,13.31,20200.0,8.7964,8.7964,8.7766,8.7766,20200.0
2009-11-12 13:25:00,13.32,13.33,13.31,13.33,34200.0,8.7832,8.7898,8.7766,8.7898,34200.0
2009-11-12 13:30:00,13.33,13.34,13.31,13.33,59400.0,8.7898,8.7964,8.7766,8.7898,59400.0
2009-11-12 13:35:00,13.32,13.33,13.31,13.32,16800.0,8.7832,8.7898,8.7766,8.7832,16800.0
2009-11-12 13:40:00,13.31,13.32,13.31,13.32,25200.0,8.7766,8.7832,8.7766,8.7832,25200.0
2009-11-12 13:45:00,13.32,13.34,13.32,13.33,39200.0,8.7832,8.7964,8.7832,8.7898,39200.0
2009-11-12 13:50:00,13.34,13.34,13.33,13.34,47000.0,8.7964,8.7964,8.7898,8.7964,47000.0
2009-11-12 13:55:00,13.34,13.34,13.33,13.34,39400.0,8.7964,8.7964,8.7898,8.7964,39400.0
2009-11-12 14:00:00,13.34,13.37,13.33,13.36,135600.0,8.7964,8.8162,8.7898,8.8096,135600.0
2009-11-12 14:05:00,13.35,13.36,13.34,13.34,62200.0,8.803,8.8096,8.7964,8.7964,62200.0
2009-11-12 14:10:00,13.34,13.36,13.33,13.36,28800.0,8.7964,8.8096,8.7898,8.8096,28800.0
2009-11-12 14:15:00,13.36,13.37,13.33,13.33,66000.0,8.8096,8.8162,8.7898,8.7898,66000.0
2009-11-12 14:20:00,13.33,13.35,13.31,13.34,38800.0,8.7898,8.803,8.7766,8.7964,38800.0
2009-11-12 14:25:00,13.34,13.35,13.33,13.34,28400.0,8.7964,8.803,8.7898,8.7964,28400.0
2009-11-12 14:30:00,13.33,13.34,13.32,13.33,34800.0,8.7898,8.7964,8.7832,8.7898,34800.0
2009-11-12 14:35:00,13.32,13.33,13.3,13.31,35400.0,8.7832,8.7898,8.77,8.7766,35400.0
2009-11-12 14:40:00,13.3,13.3,13.28,13.28,97200.0,8.77,8.77,8.7569,8.7569,97200.0
2009-11-12 14:45:00,13.28,13.28,13.26,13.26,72600.0,8.7569,8.7569,8.7437,8.7437,72600.0
2009-11-12 14:50:00,13.26,13.27,13.25,13.27,73200.0,8.7437,8.7503,8.7371,8.7503,73200.0
2009-11-12 14:55:00,13.27,13.27,13.26,13.27,80000.0,8.7503,8.7503,8.7437,8.7503,80000.0
2009-11-12 15:00:00,13.27,13.28,13.26,13.26,57600.0,8.7503,8.7569,8.7437,8.7437,57600.0
2009-11-12 15:05:00,13.27,13.31,13.26,13.3,116000.0,8.7503,8.7766,8.7437,8.77,116000.0
2009-11-12 15:10:00,13.31,13.31,13.28,13.3,80800.0,8.7766,8.7766,8.7569,8.77,80800.0
2009-11-12 15:15:00,13.29,13.31,13.29,13.3,58800.0,8.7635,8.7766,8.7635,8.77,58800.0
2009-11-12 15:20:00,13.3,13.31,13.28,13.29,64800.0,8.77,8.7766,8.7569,8.7635,64800.0
2009-11-12 15:25:00,13.29,13.31,13.29,13.29,29600.0,8.7635,8.7766,8.7635,8.7635,29600.0
2009-11-12 15:30:00,13.29,13.31,13.29,13.3,222800.0,8.7635,8.7766,8.7635,8.77,222800.0
2009-11-12 15:35:00,13.3,13.31,13.28,13.28,402400.0,8.77,8.7766,8.7569,8.7569,402400.0
2009-11-12 15:40:00,13.28,13.28,13.26,13.26,91800.0,8.7569,8.7569,8.7437,8.7437,91800.0
2009-11-12 15:45:00,13.26,13.26,13.24,13.24,123800.0,8.7437,8.7437,8.7305,8.7305,123800.0
2009-11-12 15:50:00,13.24,13.26,13.24,13.24,243000.0,8.7305,8.7437,8.7305,8.7305,243000.0
2009-11-12 15:55:00,13.24,13.27,13.24,13.25,329200.0,8.7305,8.7503,8.7305,8.7371,329200.0
2009-11-13 09:30:00,13.21,13.3,13.21,13.25,125400.0,8.7107,8.77,8.7107,8.7371,125400.0
2009-11-13 09:35:00,13.25,13.29,13.24,13.28,61200.0,8.7371,8.7635,8.7305,8.7569,61200.0
2009-11-13 09:40:00,13.27,13.31,13.26,13.31,73600.0,8.7503,8.7766,8.7437,8.7766,73600.0
2009-11-13 09:45:00,13.31,13.32,13.28,13.29,38800.0,8.7766,8.7832,8.7569,8.7635,38800.0
2009-11-13 09:50:00,13.29,13.31,13.26,13.26,44600.0,8.7635,8.7766,8.7437,8.7437,44600.0
2009-11-13 09:55:00,13.26,13.27,13.22,13.24,92000.0,8.7437,8.7503,8.7173,8.7305,92000.0
2009-11-13 10:00:00,13.24,13.26,13.22,13.24,34800.0,8.7305,8.7437,8.7173,8.7305,34800.0
2009-11-13 10:05:00,13.25,13.28,13.23,13.28,39000.0,8.7371,8.7569,8.7239,8.7569,39000.0
2009-11-13 10:10:00,13.28,13.3,13.24,13.24,35000.0,8.7569,8.77,8.7305,8.7305,35000.0
2009-11-13 10:15:00,13.24,13.29,13.24,13.28,41400.0,8.7305,8.7635,8.7305,8.7569,41400.0
2009-11-13 10:20:00,13.28,13.33,13.28,13.29,71600.0,8.7569,8.7898,8.7569,8.7635,71600.0
2009-11-13 10:25:00,13.29,13.32,13.28,13.31,52400.0,8.7635,8.7832,8.7569,8.7766,52400.0
2009-11-13 10:30:00,13.31,13.35,13.31,13.35,43200.0,8.7766,8.803,8.7766,8.803,43200.0
2009-11-13 10:35:00,13.35,13.38,13.35,13.38,85000.0,8.803,8.8228,8.803,8.8228,85000.0
2009-11-13 10:40:00,13.38,13.39,13.37,13.38,68800.0,8.8228,8.8294,8.8162,8.8228,68800.0
2009-11-13 10:45:00,13.38,13.4,13.38,13.38,35400.0,8.8228,8.836,8.8228,8.8228,35400.0
2009-11-13 10:50:00,13.38,13.4,13.38,13.4,55000.0,8.8228,8.836,8.8228,8.836,55000.0
2009-11-13 10:55:00,13.39,13.39,13.36,13.36,23200.0,8.8294,8.8294,8.8096,8.8096,23200.0
2009-11-13 11:00:00,13.36,13.38,13.36,13.37,31400.0,8.8096,8.8228,8.8096,8.8162,31400.0
2009-11-13 11:05:00,13.38,13.38,13.37,13.38,45000.0,8.8228,8.8228,8.8162,8.8228,45000.0
2009-11-13 11:10:00,13.38,13.39,13.38,13.39,50800.0,8.8228,8.8294,8.8228,8.8294,50800.0
2009-11-13 11:15:00,13.38,13.4,13.38,13.4,28000.0,8.8228,8.836,8.8228,8.836,28000.0
2009-11-13 11:20:00,13.4,13.4,13.39,13.39,49800.0,8.836,8.836,8.8294,8.8294,49800.0
2009-11-13 11:25:00,13.4,13.43,13.4,13.4,53200.0,8.836,8.8558,8.836,8.836,53200.0
2009-11-13 11:30:00,13.4,13.4,13.39,13.4,26200.0,8.836,8.836,8.8294,8.836,26200.0
2009-11-13 11:35:00,13.4,13.41,13.38,13.4,53400.0,8.836,8.8426,8.8228,8.836,53400.0
2009-11-13 11:40:00,13.4,13.4,13.38,13.38,43600.0,8.836,8.836,8.8228,8.8228,43600.0
2009-11-13 11:45:00,13.39,13.39,13.37,13.38,26400.0,8.8294,8.8294,8.8162,8.8228,26400.0
2009-11-13 11:50:00,13.38,13.4,13.38,13.4,68200.0,8.8228,8.836,8.8228,8.836,68200.0
2009-11-13 11:55:00,13.4,13.42,13.38,13.39,105800.0,8.836,8.8492,8.8228,8.8294,105800.0
2009-11-13 12:00:00,13.39,13.4,13.39,13.4,24200.0,8.8294,8.836,8.8294,8.836,24200.0
2009-11-13 12:05:00,13.4,13.4,13.38,13.38,36200.0,8.836,8.836,8.8228,8.8228,36200.0
2009-11-13 12:10:00,13.38,13.4,13.37,13.38,50800.0,8.8228,8.836,8.8162,8.8228,50800.0
2009-11-13 12:15:00,13.4,13.42,13.39,13.42,22000.0,8.836,8.8492,8.8294,8.8492,22000.0
2009-11-13 12:20:00,13.42,13.42,13.41,13.42,17400.0,8.8492,8.8492,8.8426,8.8492,17400.0
2009-11-13 12:25:00,13.42,13.44,13.41,13.43,20800.0,8.8492,8.8624,8.8426,8.8558,20800.0
2009-11-13 12:30:00,13.43,13.44,13.43,13.43,17200.0,8.8558,8.8624,8.8558,8.8558,17200.0
2009-11-13 12:35:00,13.43,13.43,13.42,13.42,30200.0,8.8558,8.8558,8.8492,8.8492,30200.0
2009-11-13 12:40:00,13.42,13.44,13.4,13.43,40800.0,8.8492,8.8624,8.836,8.8558,40800.0
2009-11-13 12:45:00,13.43,13.45,13.43,13.44,25800.0,8.8558,8.869,8.8558,8.8624,25800.0
2009-11-13 12:50:00,13.44,13.45,13.43,13.43,16200.0,8.8624,8.869,8.8558,8.8558,16200.0
2009-11-13 12:55:00,13.43,13.44,13.43,13.43,18400.0,8.8558,8.8624,8.8558,8.8558,18400.0
2009-11-13 13:00:00,13.43,13.43,13.43,13.43,9800.0,8.8558,8.8558,8.8558,8.8558,9800.0
2009-11-13 13:05:00,13.43,13.43,13.4,13.4,40600.0,8.8558,8.8558,8.836,8.836,40600.0
2009-11-13 13:10:00,13.4,13.42,13.4,13.41,14400.0,8.836,8.8492,8.836,8.8426,14400.0
2009-11-13 13:15:00,13.41,13.42,13.4,13.42,18600.0,8.8426,8.8492,8.836,8.8492,18600.0
2009-11-13 13:20:00,13.42,13.43,13.42,13.43,24200.0,8.8492,8.8558,8.8492,8.8558,24200.0
2009-11-13 13:25:00,13.43,13.44,13.42,13.44,10800.0,8.8558,8.8624,8.8492,8.8624,10800.0
2009-11-13 13:30:00,13.43,13.43,13.41,13.42,13200.0,8.8558,8.8558,8.8426,8.8492,13200.0
2009-11-13 13:35:00,13.42,13.42,13.4,13.41,35800.0,8.8492,8.8492,8.836,8.8426,35800.0
2009-11-13 13:40:00,13.41,13.42,13.4,13.42,11400.0,8.8426,8.8492,8.836,8.8492,11400.0
2009-11-13 13:45:00,13.42,13.42,13.4,13.4,35400.0,8.8492,8.8492,8.836,8.836,35400.0
2009-11-13 13:50:00,13.4,13.4,13.39,13.4,22800.0,8.836,8.836,8.8294,8.836,22800.0
2009-11-13 13:55:00,13.4,13.41,13.38,13.38,225400.0,8.836,8.8426,8.8228,8.8228,225400.0
2009-11-13 14:00:00,13.38,13.42,13.38,13.42,57400.0,8.8228,8.8492,8.8228,8.8492,57400.0
2009-11-13 14:05:00,13.42,13.42,13.4,13.4,34600.0,8.8492,8.8492,8.836,8.836,34600.0
2009-11-13 14:10:00,13.4,13.41,13.38,13.38,25000.0,8.836,8.8426,8.8228,8.8228,25000.0
2009-11-13 14:15:00,13.39,13.39,13.37,13.37,40600.0,8.8294,8.8294,8.8162,8.8162,40600.0
2009-11-13 14:20:00,13.37,13.37,13.36,13.36,33800.0,8.8162,8.8162,8.8096,8.8096,33800.0
2009-11-13 14:25:00,13.36,13.37,13.36,13.36,59600.0,8.8096,8.8162,8.8096,8.8096,59600.0
2009-11-13 14:30:00,13.36,13.36,13.33,13.33,67600.0,8.8096,8.8096,8.7898,8.7898,67600.0
2009-11-13 14:35:00,13.33,13.33,13.31,13.33,55600.0,8.7898,8.7898,8.7766,8.7898,55600.0
2009-11-13 14:40:00,13.33,13.34,13.32,13.33,38600.0,8.7898,8.7964,8.7832,8.7898,38600.0
2009-11-13 14:45:00,13.33,13.34,13.32,13.33,160400.0,8.7898,8.7964,8.7832,8.7898,160400.0
2009-11-13 14:50:00,13.32,13.33,13.3,13.3,46400.0,8.7832,8.7898,8.77,8.77,46400.0
2009-11-13 14:55:00,13.31,13.31,13.29,13.29,37000.0,8.7766,8.7766,8.7635,8.7635,37000.0
2009-11-13 15:00:00,13.29,13.3,13.29,13.3,35600.0,8.7635,8.77,8.7635,8.77,35600.0
2009-11-13 15:05:00,13.3,13.3,13.29,13.3,77800.0,8.77,8.77,8.7635,8.77,77800.0
2009-11-13 15:10:00,13.3,13.31,13.3,13.31,133200.0,8.77,8.7766,8.77,8.7766,133200.0
2009-11-13 15:15:00,13.31,13.31,13.3,13.31,47000.0,8.7766,8.7766,8.77,8.7766,47000.0
2009-11-13 15:20:00,13.31,13.31,13.29,13.31,50600.0,8.7766,8.7766,8.7635,8.7766,50600.0
2009-11-13 15:25:00,13.31,13.31,13.3,13.31,38000.0,8.7766,8.7766,8.77,8.7766,38000.0
2009-11-13 15:30:00,13.31,13.33,13.3,13.33,44400.0,8.7766,8.7898,8.77,8.7898,44400.0
2009-11-13 15:35:00,13.33,13.36,13.33,13.35,281200.0,8.7898,8.8096,8.7898,8.803,281200.0
2009-11-13 15:40:00,13.36,13.38,13.35,13.38,74200.0,8.8096,8.8228,8.803,8.8228,74200.0
2009-11-13 15:45:00,13.38,13.4,13.37,13.39,164200.0,8.8228,8.836,8.8162,8.8294,164200.0
2009-11-13 15:50:00,13.38,13.39,13.36,13.36,257400.0,8.8228,8.8294,8.8096,8.8096,257400.0
2009-11-13 15:55:00,13.36,13.38,13.36,13.38,231200.0,8.8096,8.8228,8.8096,8.8228,231200.0
2009-11-16 09:30:00,13.34,13.35,13.3,13.35,107800.0,8.9076,8.9143,8.8809,8.9143,107800.0
2009-11-16 09:35:00,13.36,13.4,13.35,13.38,53000.0,8.921,8.9477,8.9143,8.9344,53000.0
2009-11-16 09:40:00,13.38,13.44,13.37,13.43,63400.0,8.9344,8.9744,8.9277,8.9677,63400.0
2009-11-16 09:45:00,13.43,13.45,13.41,13.44,40600.0,8.9677,8.9811,8.9544,8.9744,40600.0
2009-11-16 09:50:00,13.44,13.46,13.43,13.46,50200.0,8.9744,8.9878,8.9677,8.9878,50200.0
2009-11-16 09:55:00,13.46,13.48,13.46,13.47,217800.0,8.9878,9.0011,8.9878,8.9944,217800.0
2009-11-16 10:00:00,13.47,13.5,13.46,13.49,112800.0,8.9944,9.0145,8.9878,9.0078,112800.0
2009-11-16 10:05:00,13.49,13.51,13.49,13.51,110200.0,9.0078,9.0212,9.0078,9.0212,110200.0
2009-11-16 10:10:00,13.51,13.51,13.47,13.47,165000.0,9.0212,9.0212,8.9944,8.9944,165000.0
2009-11-16 10:15:00,13.47,13.47,13.45,13.46,94800.0,8.9944,8.9944,8.9811,8.9878,94800.0
2009-11-16 10:20:00,13.46,13.46,13.42,13.43,99800.0,8.9878,8.9878,8.9611,8.9677,99800.0
2009-11-16 10:25:00,13.43,13.49,13.43,13.48,78600.0,8.9677,9.0078,8.9677,9.0011,78600.0
2009-11-16 10:30:00,13.49,13.5,13.48,13.49,334200.0,9.0078,9.0145,9.0011,9.0078,334200.0
2009-11-16 10:35:00,13.49,13.49,13.47,13.47,57000.0,9.0078,9.0078,8.9944,8.9944,57000.0
2009-11-16 10:40:00,13.47,13.51,13.47,13.5,139000.0,8.9944,9.0212,8.9944,9.0145,139000.0
2009-11-16 10:45:00,13.51,13.51,13.5,13.51,19000.0,9.0212,9.0212,9.0145,9.0212,19000.0
2009-11-16 10:50:00,13.5,13.52,13.5,13.52,41400.0,9.0145,9.0278,9.0145,9.0278,41400.0
2009-11-16 10:55:00,13.52,13.55,13.51,13.53,168000.0,9.0278,9.0479,9.0212,9.0345,168000.0
2009-11-16 11:00:00,13.53,13.54,13.51,13.51,13800.0,9.0345,9.0412,9.0212,9.0212,13800.0
2009-11-16 11:05:00,13.51,13.52,13.5,13.5,22800.0,9.0212,9.0278,9.0145,9.0145,22800.0
2009-11-16 11:10:00,13.5,13.51,13.49,13.5,49600.0,9.0145,9.0212,9.0078,9.0145,49600.0
2009-11-16 11:15:00,13.5,13.51,13.49,13.49,41800.0,9.0145,9.0212,9.0078,9.0078,41800.0
2009-11-16 11:20:00,13.49,13.49,13.47,13.47,71000.0,9.0078,9.0078,8.9944,8.9944,71000.0
2009-11-16 11:25:00,13.47,13.47,13.43,13.43,52800.0,8.9944,8.9944,8.9677,8.9677,52800.0
2009-11-16 11:30:00,13.43,13.49,13.43,13.48,84400.0,8.9677,9.0078,8.9677,9.0011,84400.0
2009-11-16 11:35:00,13.48,13.49,13.47,13.47,37000.0,9.0011,9.0078,8.9944,8.9944,37000.0
2009-11-16 11:40:00,13.47,13.47,13.47,13.47,34400.0,8.9944,8.9944,8.9944,8.9944,34400.0
2009-11-16 11:45:00,13.47,13.47,13.47,13.47,33200.0,8.9944,8.9944,8.9944,8.9944,33200.0
2009-11-16 11:50:00,13.48,13.48,13.45,13.46,70000.0,9.0011,9.0011,8.9811,8.9878,70000.0
2009-11-16 11:55:00,13.46,13.47,13.45,13.47,37000.0,8.9878,8.9944,8.9811,8.9944,37000.0
2009-11-16 12:00:00,13.47,13.47,13.46,13.47,26800.0,8.9944,8.9944,8.9878,8.9944,26800.0
2009-11-16 12:05:00,13.46,13.47,13.45,13.46,42200.0,8.9878,8.9944,8.9811,8.9878,42200.0
2009-11-16 12:10:00,13.45,13.46,13.45,13.46,21000.0,8.9811,8.9878,8.9811,8.9878,21000.0
2009-11-16 12:15:00,13.46,13.46,13.42,13.45,77800.0,8.9878,8.9878,8.9611,8.9811,77800.0
2009-11-16 12:20:00,13.45,13.47,13.41,13.42,71600.0,8.9811,8.9944,8.9544,8.9611,71600.0
2009-11-16 12:25:00,13.42,13.45,13.42,13.44,37000.0,8.9611,8.9811,8.9611,8.9744,37000.0
2009-11-16 12:30:00,13.44,13.45,13.42,13.44,67600.0,8.9744,8.9811,8.9611,8.9744,67600.0
2009-11-16 12:35:00,13.44,13.46,13.44,13.44,24600.0,8.9744,8.9878,8.9744,8.9744,24600.0
2009-11-16 12:40:00,13.44,13.46,13.44,13.46,30200.0,8.9744,8.9878,8.9744,8.9878,30200.0
2009-11-16 12:45:00,13.46,13.46,13.46,13.46,8000.0,8.9878,8.9878,8.9878,8.9878,8000.0
2009-11-16 12:50:00,13.46,13.46,13.44,13.44,47200.0,8.9878,8.9878,8.9744,8.9744,47200.0
2009-11-16 12:55:00,13.44,13.46,13.44,13.46,22800.0,8.9744,8.9878,8.9744,8.9878,22800.0
2009-11-16 13:00:00,13.46,13.47,13.45,13.46,36600.0,8.9878,8.9944,8.9811,8.9878,36600.0
2009-11-16 13:05:00,13.47,13.47,13.46,13.46,51400.0,8.9944,8.9944,8.9878,8.9878,51400.0
2009-11-16 13:10:00,13.46,13.47,13.46,13.46,14800.0,8.9878,8.9944,8.9878,8.9878,14800.0
2009-11-16 13:15:00,13.47,13.47,13.46,13.47,15600.0,8.9944,8.9944,8.9878,8.9944,15600.0
2009-11-16 13:20:00,13.47,13.47,13.44,13.44,48400.0,8.9944,8.9944,8.9744,8.9744,48400.0
2009-11-16 13:25:00,13.44,13.44,13.44,13.44,13600.0,8.9744,8.9744,8.9744,8.9744,13600.0
2009-11-16 13:30:00,13.44,13.47,13.44,13.47,46200.0,8.9744,8.9944,8.9744,8.9944,46200.0
2009-11-16 13:35:00,13.46,13.47,13.45,13.46,59400.0,8.9878,8.9944,8.9811,8.9878,59400.0
2009-11-16 13:40:00,13.47,13.49,13.46,13.49,29400.0,8.9944,9.0078,8.9878,9.0078,29400.0
2009-11-16 13:45:00,13.49,13.49,13.47,13.49,17400.0,9.0078,9.0078,8.9944,9.0078,17400.0
2009-11-16 13:50:00,13.48,13.49,13.48,13.49,31000.0,9.0011,9.0078,9.0011,9.0078,31000.0
2009-11-16 13:55:00,13.49,13.5,13.49,13.5,26400.0,9.0078,9.0145,9.0078,9.0145,26400.0
2009-11-16 14:00:00,13.5,13.51,13.49,13.5,59800.0,9.0145,9.0212,9.0078,9.0145,59800.0
2009-11-16 14:05:00,13.5,13.51,13.5,13.51,77200.0,9.0145,9.0212,9.0145,9.0212,77200.0
2009-11-16 14:10:00,13.5,13.51,13.5,13.51,43400.0,9.0145,9.0212,9.0145,9.0212,43400.0
2009-11-16 14:15:00,13.51,13.53,13.51,13.52,32400.0,9.0212,9.0345,9.0212,9.0278,32400.0
2009-11-16 14:20:00,13.53,13.53,13.52,13.52,16200.0,9.0345,9.0345,9.0278,9.0278,16200.0
2009-11-16 14:25:00,13.52,13.52,13.52,13.52,18600.0,9.0278,9.0278,9.0278,9.0278,18600.0
2009-11-16 14:30:00,13.53,13.54,13.53,13.54,32200.0,9.0345,9.0412,9.0345,9.0412,32200.0
2009-11-16 14:35:00,13.54,13.55,13.54,13.54,45600.0,9.0412,9.0479,9.0412,9.0412,45600.0
2009-11-16 14:40:00,13.54,13.55,13.54,13.55,35600.0,9.0412,9.0479,9.0412,9.0479,35600.0
2009-11-16 14:45:00,13.54,13.56,13.54,13.54,76600.0,9.0412,9.0545,9.0412,9.0412,76600.0
2009-11-16 14:50:00,13.54,13.55,13.53,13.53,32000.0,9.0412,9.0479,9.0345,9.0345,32000.0
2009-11-16 14:55:00,13.53,13.53,13.51,13.52,69000.0,9.0345,9.0345,9.0212,9.0278,69000.0
2009-11-16 15:00:00,13.53,13.53,13.5,13.51,60600.0,9.0345,9.0345,9.0145,9.0212,60600.0
2009-11-16 15:05:00,13.51,13.52,13.49,13.49,61400.0,9.0212,9.0278,9.0078,9.0078,61400.0
2009-11-16 15:10:00,13.49,13.49,13.46,13.46,49200.0,9.0078,9.0078,8.9878,8.9878,49200.0
2009-11-16 15:15:00,13.46,13.47,13.45,13.45,78800.0,8.9878,8.9944,8.9811,8.9811,78800.0
2009-11-16 15:20:00,13.45,13.46,13.44,13.46,63200.0,8.9811,8.9878,8.9744,8.9878,63200.0
2009-11-16 15:25:00,13.46,13.46,13.45,13.45,60400.0,8.9878,8.9878,8.9811,8.9811,60400.0
2009-11-16 15:30:00,13.45,13.45,13.43,13.43,80200.0,8.9811,8.9811,8.9677,8.9677,80200.0
2009-11-16 15:35:00,13.43,13.44,13.42,13.44,84000.0,8.9677,8.9744,8.9611,8.9744,84000.0
2009-11-16 15:40:00,13.44,13.45,13.42,13.43,102000.0,8.9744,8.9811,8.9611,8.9677,102000.0
2009-11-16 15:45:00,13.42,13.43,13.42,13.43,59600.0,8.9611,8.9677,8.9611,8.9677,59600.0
2009-11-16 15:50:00,13.43,13.44,13.43,13.44,114600.0,8.9677,8.9744,8.9677,8.9744,114600.0
2009-11-16 15:55:00,13.44,13.45,13.43,13.45,241200.0,8.9744,8.9811,8.9677,8.9811,241200.0
2009-11-17 09:30:00,13.56,13.56,13.37,13.37,76800.0,9.0545,9.0545,8.9277,8.9277,76800.0
2009-11-17 09:35:00,13.37,13.37,13.34,13.35,65200.0,8.9277,8.9277,8.9076,8.9143,65200.0
2009-11-17 09:40:00,13.34,13.41,13.33,13.4,52200.0,8.9076,8.9544,8.901,8.9477,52200.0
2009-11-17 09:45:00,13.4,13.46,13.4,13.46,47600.0,8.9477,8.9878,8.9477,8.9878,47600.0
2009-11-17 09:50:00,13.46,13.49,13.46,13.47,199200.0,8.9878,9.0078,8.9878,8.9944,199200.0
2009-11-17 09:55:00,13.47,13.47,13.45,13.46,45000.0,8.9944,8.9944,8.9811,8.9878,45000.0
2009-11-17 10:00:00,13.46,13.48,13.42,13.42,63400.0,8.9878,9.0011,8.9611,8.9611,63400.0
2009-11-17 10:05:00,13.43,13.45,13.4,13.42,73000.0,8.9677,8.9811,8.9477,8.9611,73000.0
2009-11-17 10:10:00,13.42,13.44,13.4,13.43,33600.0,8.9611,8.9744,8.9477,8.9677,33600.0
2009-11-17 10:15:00,13.43,13.43,13.4,13.41,44800.0,8.9677,8.9677,8.9477,8.9544,44800.0
2009-11-17 10:20:00,13.41,13.45,13.4,13.45,28200.0,8.9544,8.9811,8.9477,8.9811,28200.0
2009-11-17 10:25:00,13.45,13.46,13.43,13.43,38000.0,8.9811,8.9878,8.9677,8.9677,38000.0
2009-11-17 10:30:00,13.43,13.43,13.38,13.4,55800.0,8.9677,8.9677,8.9344,8.9477,55800.0
2009-11-17 10:35:00,13.4,13.4,13.38,13.38,29600.0,8.9477,8.9477,8.9344,8.9344,29600.0
2009-11-17 10:40:00,13.38,13.38,13.33,13.33,103400.0,8.9344,8.9344,8.901,8.901,103400.0
2009-11-17 10:45:00,13.33,13.35,13.33,13.33,44600.0,8.901,8.9143,8.901,8.901,44600.0
2009-11-17 10:50:00,13.33,13.36,13.33,13.35,35200.0,8.901,8.921,8.901,8.9143,35200.0
2009-11-17 10:55:00,13.35,13.37,13.35,13.37,10800.0,8.9143,8.9277,8.9143,8.9277,10800.0
2009-11-17 11:00:00,13.37,13.37,13.34,13.34,39000.0,8.9277,8.9277,8.9076,8.9076,39000.0
2009-11-17 11:05:00,13.34,13.37,13.33,13.37,41800.0,8.9076,8.9277,8.901,8.9277,41800.0
2009-11-17 11:10:00,13.38,13.38,13.36,13.37,36800.0,8.9344,8.9344,8.921,8.9277,36800.0
2009-11-17 11:15:00,13.37,13.38,13.35,13.37,26400.0,8.9277,8.9344,8.9143,8.9277,26400.0
2009-11-17 11:20:00,13.37,13.39,13.36,13.39,20800.0,8.9277,8.941,8.921,8.941,20800.0
2009-11-17 11:25:00,13.38,13.4,13.38,13.4,47200.0,8.9344,8.9477,8.9344,8.9477,47200.0
2009-11-17 11:30:00,13.4,13.4,13.4,13.4,13200.0,8.9477,8.9477,8.9477,8.9477,13200.0
2009-11-17 11:35:00,13.4,13.42,13.4,13.42,56400.0,8.9477,8.9611,8.9477,8.9611,56400.0
2009-11-17 11:40:00,13.42,13.43,13.41,13.42,27400.0,8.9611,8.9677,8.9544,8.9611,27400.0
2009-11-17 11:45:00,13.42,13.43,13.42,13.43,32400.0,8.9611,8.9677,8.9611,8.9677,32400.0
2009-11-17 11:50:00,13.43,13.45,13.43,13.45,40000.0,8.9677,8.9811,8.9677,8.9811,40000.0
2009-11-17 11:55:00,13.44,13.46,13.44,13.45,27800.0,8.9744,8.9878,8.9744,8.9811,27800.0
2009-11-17 12:00:00,13.45,13.45,13.44,13.44,13400.0,8.9811,8.9811,8.9744,8.9744,13400.0
2009-11-17 12:05:00,13.45,13.46,13.44,13.46,23000.0,8.9811,8.9878,8.9744,8.9878,23000.0
2009-11-17 12:10:00,13.46,13.49,13.46,13.47,23200.0,8.9878,9.0078,8.9878,8.9944,23200.0
2009-11-17 12:15:00,13.47,13.48,13.47,13.47,21800.0,8.9944,9.0011,8.9944,8.9944,21800.0
2009-11-17 12:20:00,13.47,13.48,13.45,13.48,27800.0,8.9944,9.0011,8.9811,9.0011,27800.0
2009-11-17 12:25:00,13.47,13.48,13.46,13.46,29800.0,8.9944,9.0011,8.9878,8.9878,29800.0
2009-11-17 12:30:00,13.46,13.49,13.46,13.49,42400.0,8.9878,9.0078,8.9878,9.0078,42400.0
2009-11-17 12:35:00,13.49,13.49,13.46,13.46,34000.0,9.0078,9.0078,8.9878,8.9878,34000.0
2009-11-17 12:40:00,13.46,13.46,13.44,13.45,24800.0,8.9878,8.9878,8.9744,8.9811,24800.0
2009-11-17 12:45:00,13.46,13.47,13.45,13.46,12600.0,8.9878,8.9944,8.9811,8.9878,12600.0
2009-11-17 12:50:00,13.46,13.47,13.46,13.47,12800.0,8.9878,8.9944,8.9878,8.9944,12800.0
2009-11-17 12:55:00,13.47,13.47,13.46,13.47,12200.0,8.9944,8.9944,8.9878,8.9944,12200.0
2009-11-17 13:00:00,13.47,13.5,13.46,13.48,101800.0,8.9944,9.0145,8.9878,9.0011,101800.0
2009-11-17 13:05:00,13.47,13.47,13.45,13.47,58600.0,8.9944,8.9944,8.9811,8.9944,58600.0
2009-11-17 13:10:00,13.47,13.49,13.47,13.48,20800.0,8.9944,9.0078,8.9944,9.0011,20800.0
2009-11-17 13:15:00,13.47,13.52,13.47,13.51,44200.0,8.9944,9.0278,8.9944,9.0212,44200.0
2009-11-17 13:20:00,13.51,13.51,13.49,13.49,19000.0,9.0212,9.0212,9.0078,9.0078,19000.0
2009-11-17 13:25:00,13.49,13.5,13.47,13.48,26200.0,9.0078,9.0145,8.9944,9.0011,26200.0
2009-11-17 13:30:00,13.48,13.49,13.47,13.49,14000.0,9.0011,9.0078,8.9944,9.0078,14000.0
2009-11-17 13:35:00,13.49,13.49,13.48,13.49,13200.0,9.0078,9.0078,9.0011,9.0078,13200.0
2009-11-17 13:40:00,13.49,13.52,13.49,13.52,61800.0,9.0078,9.0278,9.0078,9.0278,61800.0
2009-11-17 13:45:00,13.52,13.52,13.51,13.52,50400.0,9.0278,9.0278,9.0212,9.0278,50400.0
2009-11-17 13:50:00,13.52,13.52,13.51,13.52,33600.0,9.0278,9.0278,9.0212,9.0278,33600.0
2009-11-17 13:55:00,13.51,13.51,13.5,13.51,41000.0,9.0212,9.0212,9.0145,9.0212,41000.0
2009-11-17 14:00:00,13.51,13.52,13.5,13.51,36800.0,9.0212,9.0278,9.0145,9.0212,36800.0
2009-11-17 14:05:00,13.51,13.51,13.48,13.49,65600.0,9.0212,9.0212,9.0011,9.0078,65600.0
2009-11-17 14:10:00,13.49,13.49,13.47,13.49,51600.0,9.0078,9.0078,8.9944,9.0078,51600.0
2009-11-17 14:15:00,13.49,13.52,13.49,13.51,48800.0,9.0078,9.0278,9.0078,9.0212,48800.0
2009-11-17 14:20:00,13.52,13.52,13.5,13.5,25200.0,9.0278,9.0278,9.0145,9.0145,25200.0
2009-11-17 14:25:00,13.5,13.51,13.49,13.5,46400.0,9.0145,9.0212,9.0078,9.0145,46400.0
2009-11-17 14:30:00,13.5,13.52,13.49,13.52,56400.0,9.0145,9.0278,9.0078,9.0278,56400.0
2009-11-17 14:35:00,13.52,13.53,13.52,13.52,92200.0,9.0278,9.0345,9.0278,9.0278,92200.0
2009-11-17 14:40:00,13.52,13.53,13.52,13.52,161400.0,9.0278,9.0345,9.0278,9.0278,161400.0
2009-11-17 14:45:00,13.52,13.52,13.51,13.52,46800.0,9.0278,9.0278,9.0212,9.0278,46800.0
2009-11-17 14:50:00,13.52,13.52,13.5,13.52,76000.0,9.0278,9.0278,9.0145,9.0278,76000.0
2009-11-17 14:55:00,13.52,13.52,13.52,13.52,68800.0,9.0278,9.0278,9.0278,9.0278,68800.0
2009-11-17 15:00:00,13.52,13.54,13.52,13.54,47200.0,9.0278,9.0412,9.0278,9.0412,47200.0
2009-11-17 15:05:00,13.54,13.55,13.54,13.54,52800.0,9.0412,9.0479,9.0412,9.0412,52800.0
2009-11-17 15:10:00,13.54,13.56,13.53,13.56,52200.0,9.0412,9.0545,9.0345,9.0545,52200.0
2009-11-17 15:15:00,13.56,13.56,13.55,13.56,58000.0,9.0545,9.0545,9.0479,9.0545,58000.0
2009-11-17 15:20:00,13.56,13.56,13.56,13.56,34000.0,9.0545,9.0545,9.0545,9.0545,34000.0
2009-11-17 15:25:00,13.56,13.57,13.56,13.57,47600.0,9.0545,9.0612,9.0545,9.0612,47600.0
2009-11-17 15:30:00,13.56,13.56,13.55,13.55,104400.0,9.0545,9.0545,9.0479,9.0479,104400.0
2009-11-17 15:35:00,13.55,13.56,13.53,13.53,71600.0,9.0479,9.0545,9.0345,9.0345,71600.0
2009-11-17 15:40:00,13.54,13.56,13.53,13.55,90600.0,9.0412,9.0545,9.0345,9.0479,90600.0
2009-11-17 15:45:00,13.56,13.56,13.54,13.55,96200.0,9.0545,9.0545,9.0412,9.0479,96200.0
2009-11-17 15:50:00,13.55,13.56,13.53,13.54,166200.0,9.0479,9.0545,9.0345,9.0412,166200.0
2009-11-17 15:55:00,13.54,13.56,13.53,13.56,209000.0,9.0412,9.0545,9.0345,9.0545,209000.0
2009-11-18 09:30:00,13.52,13.54,13.48,13.51,50400.0,9.0278,9.0412,9.0011,9.0212,50400.0
2009-11-18 09:35:00,13.51,13.51,13.47,13.47,31000.0,9.0212,9.0212,8.9944,8.9944,31000.0
2009-11-18 09:40:00,13.47,13.51,13.46,13.51,18600.0,8.9944,9.0212,8.9878,9.0212,18600.0
2009-11-18 09:45:00,13.51,13.53,13.49,13.49,36200.0,9.0212,9.0345,9.0078,9.0078,36200.0
2009-11-18 09:50:00,13.49,13.49,13.45,13.47,84200.0,9.0078,9.0078,8.9811,8.9944,84200.0
2009-11-18 09:55:00,13.47,13.47,13.44,13.46,80800.0,8.9944,8.9944,8.9744,8.9878,80800.0
2009-11-18 10:00:00,13.45,13.46,13.44,13.44,42000.0,8.9811,8.9878,8.9744,8.9744,42000.0
2009-11-18 10:05:00,13.44,13.46,13.44,13.46,16000.0,8.9744,8.9878,8.9744,8.9878,16000.0
2009-11-18 10:10:00,13.46,13.46,13.43,13.46,52400.0,8.9878,8.9878,8.9677,8.9878,52400.0
2009-11-18 10:15:00,13.46,13.47,13.45,13.47,20600.0,8.9878,8.9944,8.9811,8.9944,20600.0
2009-11-18 10:20:00,13.47,13.47,13.44,13.46,22200.0,8.9944,8.9944,8.9744,8.9878,22200.0
2009-11-18 10:25:00,13.46,13.47,13.46,13.47,16000.0,8.9878,8.9944,8.9878,8.9944,16000.0
2009-11-18 10:30:00,13.47,13.47,13.45,13.45,17800.0,8.9944,8.9944,8.9811,8.9811,17800.0
2009-11-18 10:35:00,13.45,13.47,13.45,13.47,641400.0,8.9811,8.9944,8.9811,8.9944,641400.0
2009-11-18 10:40:00,13.47,13.49,13.47,13.48,30200.0,8.9944,9.0078,8.9944,9.0011,30200.0
2009-11-18 10:45:00,13.49,13.49,13.45,13.45,32200.0,9.0078,9.0078,8.9811,8.9811,32200.0
2009-11-18 10:50:00,13.45,13.46,13.44,13.45,39800.0,8.9811,8.9878,8.9744,8.9811,39800.0
2009-11-18 10:55:00,13.44,13.45,13.43,13.45,51600.0,8.9744,8.9811,8.9677,8.9811,51600.0
2009-11-18 11:00:00,13.45,13.49,13.45,13.49,56600.0,8.9811,9.0078,8.9811,9.0078,56600.0
2009-11-18 11:05:00,13.49,13.49,13.46,13.46,46400.0,9.0078,9.0078,8.9878,8.9878,46400.0
2009-11-18 11:10:00,13.47,13.47,13.45,13.45,64600.0,8.9944,8.9944,8.9811,8.9811,64600.0
2009-11-18 11:15:00,13.45,13.46,13.45,13.45,23600.0,8.9811,8.9878,8.9811,8.9811,23600.0
2009-11-18 11:20:00,13.45,13.45,13.44,13.44,9600.0,8.9811,8.9811,8.9744,8.9744,9600.0
2009-11-18 11:25:00,13.44,13.45,13.43,13.44,15600.0,8.9744,8.9811,8.9677,8.9744,15600.0
2009-11-18 11:30:00,13.44,13.45,13.4,13.4,34400.0,8.9744,8.9811,8.9477,8.9477,34400.0
2009-11-18 11:35:00,13.4,13.41,13.4,13.4,9400.0,8.9477,8.9544,8.9477,8.9477,9400.0
2009-11-18 11:40:00,13.4,13.43,13.4,13.43,19000.0,8.9477,8.9677,8.9477,8.9677,19000.0
2009-11-18 11:45:00,13.43,13.43,13.42,13.42,15400.0,8.9677,8.9677,8.9611,8.9611,15400.0
2009-11-18 11:50:00,13.42,13.43,13.42,13.42,15200.0,8.9611,8.9677,8.9611,8.9611,15200.0
2009-11-18 11:55:00,13.42,13.43,13.42,13.43,5200.0,8.9611,8.9677,8.9611,8.9677,5200.0
2009-11-18 12:00:00,13.43,13.43,13.4,13.42,29600.0,8.9677,8.9677,8.9477,8.9611,29600.0
2009-11-18 12:05:00,13.42,13.42,13.41,13.42,8000.0,8.9611,8.9611,8.9544,8.9611,8000.0
2009-11-18 12:10:00,13.42,13.43,13.42,13.42,14000.0,8.9611,8.9677,8.9611,8.9611,14000.0
2009-11-18 12:15:00,13.42,13.43,13.41,13.41,14600.0,8.9611,8.9677,8.9544,8.9544,14600.0
2009-11-18 12:20:00,13.42,13.42,13.41,13.41,12200.0,8.9611,8.9611,8.9544,8.9544,12200.0
2009-11-18 12:25:00,13.42,13.42,13.41,13.42,19200.0,8.9611,8.9611,8.9544,8.9611,19200.0
2009-11-18 12:30:00,13.42,13.43,13.42,13.43,7400.0,8.9611,8.9677,8.9611,8.9677,7400.0
2009-11-18 12:35:00,13.43,13.43,13.42,13.43,17200.0,8.9677,8.9677,8.9611,8.9677,17200.0
2009-11-18 12:40:00,13.43,13.44,13.43,13.43,27600.0,8.9677,8.9744,8.9677,8.9677,27600.0
2009-11-18 12:45:00,13.44,13.45,13.44,13.45,17800.0,8.9744,8.9811,8.9744,8.9811,17800.0
2009-11-18 12:50:00,13.45,13.45,13.43,13.43,21200.0,8.9811,8.9811,8.9677,8.9677,21200.0
2009-11-18 12:55:00,13.43,13.43,13.4,13.41,11400.0,8.9677,8.9677,8.9477,8.9544,11400.0
2009-11-18 13:00:00,13.4,13.41,13.4,13.4,24800.0,8.9477,8.9544,8.9477,8.9477,24800.0
2009-11-18 13:05:00,13.41,13.42,13.4,13.41,11400.0,8.9544,8.9611,8.9477,8.9544,11400.0
2009-11-18 13:10:00,13.41,13.42,13.4,13.4,17200.0,8.9544,8.9611,8.9477,8.9477,17200.0
2009-11-18 13:15:00,13.4,13.4,13.38,13.38,25400.0,8.9477,8.9477,8.9344,8.9344,25400.0
2009-11-18 13:20:00,13.38,13.38,13.38,13.38,15600.0,8.9344,8.9344,8.9344,8.9344,15600.0
2009-11-18 13:25:00,13.38,13.38,13.38,13.38,7400.0,8.9344,8.9344,8.9344,8.9344,7400.0
2009-11-18 13:30:00,13.38,13.4,13.38,13.38,15800.0,8.9344,8.9477,8.9344,8.9344,15800.0
2009-11-18 13:35:00,13.38,13.4,13.38,13.4,15000.0,8.9344,8.9477,8.9344,8.9477,15000.0
2009-11-18 13:40:00,13.4,13.4,13.39,13.4,33600.0,8.9477,8.9477,8.941,8.9477,33600.0
2009-11-18 13:45:00,13.4,13.4,13.39,13.4,305000.0,8.9477,8.9477,8.941,8.9477,305000.0
2009-11-18 13:50:00,13.4,13.4,13.38,13.39,12600.0,8.9477,8.9477,8.9344,8.941,12600.0
2009-11-18 13:55:00,13.39,13.39,13.38,13.38,7000.0,8.941,8.941,8.9344,8.9344,7000.0
2009-11-18 14:00:00,13.38,13.39,13.38,13.38,8600.0,8.9344,8.941,8.9344,8.9344,8600.0
2009-11-18 14:05:00,13.39,13.4,13.38,13.4,32000.0,8.941,8.9477,8.9344,8.9477,32000.0
2009-11-18 14:10:00,13.41,13.43,13.41,13.42,26400.0,8.9544,8.9677,8.9544,8.9611,26400.0
2009-11-18 14:15:00,13.42,13.43,13.41,13.42,10800.0,8.9611,8.9677,8.9544,8.9611,10800.0
2009-11-18 14:20:00,13.41,13.43,13.41,13.43,30000.0,8.9544,8.9677,8.9544,8.9677,30000.0
2009-11-18 14:25:00,13.43,13.44,13.42,13.42,9400.0,8.9677,8.9744,8.9611,8.9611,9400.0
2009-11-18 14:30:00,13.42,13.42,13.4,13.4,58800.0,8.9611,8.9611,8.9477,8.9477,58800.0
2009-11-18 14:35:00,13.4,13.42,13.4,13.42,14800.0,8.9477,8.9611,8.9477,8.9611,14800.0
2009-11-18 14:40:00,13.41,13.42,13.4,13.41,34200.0,8.9544,8.9611,8.9477,8.9544,34200.0
2009-11-18 14:45:00,13.4,13.41,13.4,13.4,23600.0,8.9477,8.9544,8.9477,8.9477,23600.0
2009-11-18 14:50:00,13.41,13.41,13.39,13.39,23200.0,8.9544,8.9544,8.941,8.941,23200.0
2009-11-18 14:55:00,13.39,13.4,13.38,13.39,39400.0,8.941,8.9477,8.9344,8.941,39400.0
2009-11-18 15:00:00,13.38,13.39,13.38,13.38,52600.0,8.9344,8.941,8.9344,8.9344,52600.0
2009-11-18 15:05:00,13.39,13.42,13.38,13.41,37800.0,8.941,8.9611,8.9344,8.9544,37800.0
2009-11-18 15:10:00,13.41,13.42,13.4,13.42,29200.0,8.9544,8.9611,8.9477,8.9611,29200.0
2009-11-18 15:15:00,13.41,13.43,13.4,13.4,80600.0,8.9544,8.9677,8.9477,8.9477,80600.0
2009-11-18 15:20:00,13.4,13.4,13.39,13.39,16000.0,8.9477,8.9477,8.941,8.941,16000.0
2009-11-18 15:25:00,13.4,13.4,13.38,13.38,75600.0,8.9477,8.9477,8.9344,8.9344,75600.0
2009-11-18 15:30:00,13.38,13.38,13.37,13.37,101600.0,8.9344,8.9344,8.9277,8.9277,101600.0
2009-11-18 15:35:00,13.37,13.38,13.37,13.37,97600.0,8.9277,8.9344,8.9277,8.9277,97600.0
2009-11-18 15:40:00,13.37,13.37,13.36,13.37,65200.0,8.9277,8.9277,8.921,8.9277,65200.0
2009-11-18 15:45:00,13.37,13.39,13.37,13.38,75600.0,8.9277,8.941,8.9277,8.9344,75600.0
2009-11-18 15:50:00,13.38,13.4,13.37,13.37,215000.0,8.9344,8.9477,8.9277,8.9277,215000.0
2009-11-18 15:55:00,13.37,13.39,13.37,13.39,297600.0,8.9277,8.941,8.9277,8.941,297600.0
2009-11-19 09:30:00,13.04,13.06,12.73,12.73,679200.0,8.7073,8.7207,8.5003,8.5003,679200.0
2009-11-19 09:35:00,12.73,12.76,12.71,12.72,236200.0,8.5003,8.5204,8.487,8.4936,236200.0
2009-11-19 09:40:00,12.72,12.73,12.68,12.69,355400.0,8.4936,8.5003,8.4669,8.4736,355400.0
2009-11-19 09:45:00,12.7,12.76,12.69,12.74,287000.0,8.4803,8.5204,8.4736,8.507,287000.0
2009-11-19 09:50:00,12.74,12.74,12.69,12.69,385200.0,8.507,8.507,8.4736,8.4736,385200.0
2009-11-19 09:55:00,12.69,12.75,12.69,12.75,250000.0,8.4736,8.5137,8.4736,8.5137,250000.0
2009-11-19 10:00:00,12.72,12.74,12.69,12.7,165400.0,8.4936,8.507,8.4736,8.4803,165400.0
2009-11-19 10:05:00,12.7,12.72,12.7,12.72,108600.0,8.4803,8.4936,8.4803,8.4936,108600.0
2009-11-19 10:10:00,12.72,12.72,12.71,12.72,133000.0,8.4936,8.4936,8.487,8.4936,133000.0
2009-11-19 10:15:00,12.72,12.72,12.67,12.68,145000.0,8.4936,8.4936,8.4603,8.4669,145000.0
2009-11-19 10:20:00,12.67,12.68,12.66,12.68,99200.0,8.4603,8.4669,8.4536,8.4669,99200.0
2009-11-19 10:25:00,12.68,12.7,12.67,12.7,121200.0,8.4669,8.4803,8.4603,8.4803,121200.0
2009-11-19 10:30:00,12.7,12.71,12.67,12.68,120600.0,8.4803,8.487,8.4603,8.4669,120600.0
2009-11-19 10:35:00,12.68,12.7,12.68,12.7,54000.0,8.4669,8.4803,8.4669,8.4803,54000.0
2009-11-19 10:40:00,12.7,12.7,12.69,12.7,96200.0,8.4803,8.4803,8.4736,8.4803,96200.0
2009-11-19 10:45:00,12.7,12.7,12.65,12.65,136200.0,8.4803,8.4803,8.4469,8.4469,136200.0
2009-11-19 10:50:00,12.65,12.66,12.63,12.65,126400.0,8.4469,8.4536,8.4335,8.4469,126400.0
2009-11-19 10:55:00,12.66,12.67,12.65,12.65,59200.0,8.4536,8.4603,8.4469,8.4469,59200.0
2009-11-19 11:00:00,12.65,12.66,12.65,12.65,53000.0,8.4469,8.4536,8.4469,8.4469,53000.0
2009-11-19 11:05:00,12.65,12.68,12.65,12.68,79800.0,8.4469,8.4669,8.4469,8.4669,79800.0
2009-11-19 11:10:00,12.68,12.7,12.68,12.7,36200.0,8.4669,8.4803,8.4669,8.4803,36200.0
2009-11-19 11:15:00,12.69,12.71,12.69,12.7,157400.0,8.4736,8.487,8.4736,8.4803,157400.0
2009-11-19 11:20:00,12.7,12.7,12.66,12.66,61000.0,8.4803,8.4803,8.4536,8.4536,61000.0
2009-11-19 11:25:00,12.66,12.67,12.65,12.65,35800.0,8.4536,8.4603,8.4469,8.4469,35800.0
2009-11-19 11:30:00,12.66,12.67,12.65,12.65,36200.0,8.4536,8.4603,8.4469,8.4469,36200.0
2009-11-19 11:35:00,12.65,12.69,12.65,12.69,61800.0,8.4469,8.4736,8.4469,8.4736,61800.0
2009-11-19 11:40:00,12.69,12.7,12.69,12.69,37800.0,8.4736,8.4803,8.4736,8.4736,37800.0
2009-11-19 11:45:00,12.69,12.7,12.69,12.7,52200.0,8.4736,8.4803,8.4736,8.4803,52200.0
2009-11-19 11:50:00,12.7,12.7,12.67,12.68,125800.0,8.4803,8.4803,8.4603,8.4669,125800.0
2009-11-19 11:55:00,12.68,12.7,12.67,12.7,41200.0,8.4669,8.4803,8.4603,8.4803,41200.0
2009-11-19 12:00:00,12.7,12.7,12.67,12.67,172600.0,8.4803,8.4803,8.4603,8.4603,172600.0
2009-11-19 12:05:00,12.67,12.69,12.67,12.68,129800.0,8.4603,8.4736,8.4603,8.4669,129800.0
2009-11-19 12:10:00,12.68,12.69,12.68,12.68,57600.0,8.4669,8.4736,8.4669,8.4669,57600.0
2009-11-19 12:15:00,12.68,12.7,12.68,12.7,80200.0,8.4669,8.4803,8.4669,8.4803,80200.0
2009-11-19 12:20:00,12.7,12.7,12.69,12.69,110800.0,8.4803,8.4803,8.4736,8.4736,110800.0
2009-11-19 12:25:00,12.7,12.72,12.7,12.72,43000.0,8.4803,8.4936,8.4803,8.4936,43000.0
2009-11-19 12:30:00,12.72,12.73,12.71,12.72,60200.0,8.4936,8.5003,8.487,8.4936,60200.0
2009-11-19 12:35:00,12.71,12.72,12.71,12.72,33800.0,8.487,8.4936,8.487,8.4936,33800.0
2009-11-19 12:40:00,12.72,12.72,12.72,12.72,18200.0,8.4936,8.4936,8.4936,8.4936,18200.0
2009-11-19 12:45:00,12.72,12.73,12.72,12.72,27200.0,8.4936,8.5003,8.4936,8.4936,27200.0
2009-11-19 12:50:00,12.73,12.73,12.7,12.7,58400.0,8.5003,8.5003,8.4803,8.4803,58400.0
2009-11-19 12:55:00,12.7,12.7,12.68,12.69,66800.0,8.4803,8.4803,8.4669,8.4736,66800.0
2009-11-19 13:00:00,12.69,12.71,12.68,12.71,41400.0,8.4736,8.487,8.4669,8.487,41400.0
2009-11-19 13:05:00,12.71,12.72,12.71,12.72,35000.0,8.487,8.4936,8.487,8.4936,35000.0
2009-11-19 13:10:00,12.72,12.73,12.7,12.7,123000.0,8.4936,8.5003,8.4803,8.4803,123000.0
2009-11-19 13:15:00,12.7,12.72,12.7,12.72,41600.0,8.4803,8.4936,8.4803,8.4936,41600.0
2009-11-19 13:20:00,12.72,12.74,12.71,12.73,63600.0,8.4936,8.507,8.487,8.5003,63600.0
2009-11-19 13:25:00,12.74,12.74,12.73,12.74,40800.0,8.507,8.507,8.5003,8.507,40800.0
2009-11-19 13:30:00,12.74,12.76,12.74,12.75,43600.0,8.507,8.5204,8.507,8.5137,43600.0
2009-11-19 13:35:00,12.76,12.78,12.76,12.78,57200.0,8.5204,8.5337,8.5204,8.5337,57200.0
2009-11-19 13:40:00,12.78,12.79,12.77,12.78,50600.0,8.5337,8.5404,8.527,8.5337,50600.0
2009-11-19 13:45:00,12.78,12.8,12.77,12.8,59800.0,8.5337,8.5471,8.527,8.5471,59800.0
2009-11-19 13:50:00,12.8,12.81,12.8,12.81,28000.0,8.5471,8.5537,8.5471,8.5537,28000.0
2009-11-19 13:55:00,12.81,12.81,12.81,12.81,20000.0,8.5537,8.5537,8.5537,8.5537,20000.0
2009-11-19 14:00:00,12.81,12.81,12.81,12.81,30000.0,8.5537,8.5537,8.5537,8.5537,30000.0
2009-11-19 14:05:00,12.81,12.81,12.78,12.79,70600.0,8.5537,8.5537,8.5337,8.5404,70600.0
2009-11-19 14:10:00,12.79,12.79,12.78,12.79,35600.0,8.5404,8.5404,8.5337,8.5404,35600.0
2009-11-19 14:15:00,12.79,12.8,12.79,12.8,20400.0,8.5404,8.5471,8.5404,8.5471,20400.0
2009-11-19 14:20:00,12.8,12.81,12.8,12.8,53000.0,8.5471,8.5537,8.5471,8.5471,53000.0
2009-11-19 14:25:00,12.8,12.81,12.79,12.79,41600.0,8.5471,8.5537,8.5404,8.5404,41600.0
2009-11-19 14:30:00,12.79,12.81,12.79,12.81,29600.0,8.5404,8.5537,8.5404,8.5537,29600.0
2009-11-19 14:35:00,12.8,12.81,12.8,12.81,18400.0,8.5471,8.5537,8.5471,8.5537,18400.0
2009-11-19 14:40:00,12.81,12.83,12.81,12.83,44800.0,8.5537,8.5671,8.5537,8.5671,44800.0
2009-11-19 14:45:00,12.82,12.84,12.82,12.84,36200.0,8.5604,8.5738,8.5604,8.5738,36200.0
2009-11-19 14:50:00,12.84,12.87,12.84,12.87,90400.0,8.5738,8.5938,8.5738,8.5938,90400.0
2009-11-19 14:55:00,12.86,12.87,12.85,12.85,43400.0,8.5871,8.5938,8.5805,8.5805,43400.0
2009-11-19 15:00:00,12.85,12.86,12.84,12.85,31600.0,8.5805,8.5871,8.5738,8.5805,31600.0
2009-11-19 15:05:00,12.85,12.85,12.84,12.84,19800.0,8.5805,8.5805,8.5738,8.5738,19800.0
2009-11-19 15:10:00,12.85,12.85,12.84,12.84,54000.0,8.5805,8.5805,8.5738,8.5738,54000.0
2009-11-19 15:15:00,12.85,12.87,12.84,12.86,57800.0,8.5805,8.5938,8.5738,8.5871,57800.0
2009-11-19 15:20:00,12.87,12.87,12.86,12.87,46000.0,8.5938,8.5938,8.5871,8.5938,46000.0
2009-11-19 15:25:00,12.87,12.87,12.86,12.87,47800.0,8.5938,8.5938,8.5871,8.5938,47800.0
2009-11-19 15:30:00,12.87,12.87,12.84,12.84,107600.0,8.5938,8.5938,8.5738,8.5738,107600.0
2009-11-19 15:35:00,12.84,12.84,12.83,12.84,116800.0,8.5738,8.5738,8.5671,8.5738,116800.0
2009-11-19 15:40:00,12.84,12.86,12.84,12.86,205000.0,8.5738,8.5871,8.5738,8.5871,205000.0
2009-11-19 15:45:00,12.86,12.87,12.85,12.86,97400.0,8.5871,8.5938,8.5805,8.5871,97400.0
2009-11-19 15:50:00,12.87,12.87,12.85,12.86,186000.0,8.5938,8.5938,8.5805,8.5871,186000.0
2009-11-19 15:55:00,12.86,12.86,12.84,12.85,269600.0,8.5871,8.5871,8.5738,8.5805,269600.0
2009-11-20 09:30:00,12.77,12.81,12.71,12.76,421400.0,8.527,8.5537,8.487,8.5204,421400.0
2009-11-20 09:35:00,12.76,12.78,12.74,12.78,50200.0,8.5204,8.5337,8.507,8.5337,50200.0
2009-11-20 09:40:00,12.78,12.79,12.75,12.76,46800.0,8.5337,8.5404,8.5137,8.5204,46800.0
2009-11-20 09:45:00,12.75,12.77,12.74,12.74,44000.0,8.5137,8.527,8.507,8.507,44000.0
2009-11-20 09:50:00,12.74,12.78,12.74,12.76,100200.0,8.507,8.5337,8.507,8.5204,100200.0
2009-11-20 09:55:00,12.76,12.76,12.73,12.74,57400.0,8.5204,8.5204,8.5003,8.507,57400.0
2009-11-20 10:00:00,12.74,12.74,12.71,12.72,49600.0,8.507,8.507,8.487,8.4936,49600.0
2009-11-20 10:05:00,12.72,12.72,12.7,12.7,48600.0,8.4936,8.4936,8.4803,8.4803,48600.0
2009-11-20 10:10:00,12.7,12.77,12.7,12.76,126200.0,8.4803,8.527,8.4803,8.5204,126200.0
2009-11-20 10:15:00,12.76,12.77,12.74,12.76,16600.0,8.5204,8.527,8.507,8.5204,16600.0
2009-11-20 10:20:00,12.76,12.76,12.72,12.74,42600.0,8.5204,8.5204,8.4936,8.507,42600.0
2009-11-20 10:25:00,12.74,12.74,12.72,12.74,66800.0,8.507,8.507,8.4936,8.507,66800.0
2009-11-20 10:30:00,12.74,12.74,12.72,12.73,17400.0,8.507,8.507,8.4936,8.5003,17400.0
2009-11-20 10:35:00,12.74,12.74,12.72,12.72,32000.0,8.507,8.507,8.4936,8.4936,32000.0
2009-11-20 10:40:00,12.72,12.72,12.68,12.7,69400.0,8.4936,8.4936,8.4669,8.4803,69400.0
2009-11-20 10:45:00,12.7,12.72,12.7,12.72,16600.0,8.4803,8.4936,8.4803,8.4936,16600.0
2009-11-20 10:50:00,12.71,12.72,12.7,12.7,17400.0,8.487,8.4936,8.4803,8.4803,17400.0
2009-11-20 10:55:00,12.71,12.71,12.69,12.69,35400.0,8.487,8.487,8.4736,8.4736,35400.0
2009-11-20 11:00:00,12.69,12.71,12.68,12.71,15600.0,8.4736,8.487,8.4669,8.487,15600.0
2009-11-20 11:05:00,12.7,12.71,12.69,12.69,33000.0,8.4803,8.487,8.4736,8.4736,33000.0
2009-11-20 11:10:00,12.69,12.71,12.69,12.71,37000.0,8.4736,8.487,8.4736,8.487,37000.0
2009-11-20 11:15:00,12.71,12.72,12.7,12.72,63800.0,8.487,8.4936,8.4803,8.4936,63800.0
2009-11-20 11:20:00,12.72,12.72,12.71,12.71,13400.0,8.4936,8.4936,8.487,8.487,13400.0
2009-11-20 11:25:00,12.71,12.71,12.7,12.71,55200.0,8.487,8.487,8.4803,8.487,55200.0
2009-11-20 11:30:00,12.7,12.71,12.7,12.71,9000.0,8.4803,8.487,8.4803,8.487,9000.0
2009-11-20 11:35:00,12.7,12.73,12.7,12.73,95000.0,8.4803,8.5003,8.4803,8.5003,95000.0
2009-11-20 11:40:00,12.72,12.73,12.72,12.72,25400.0,8.4936,8.5003,8.4936,8.4936,25400.0
2009-11-20 11:45:00,12.72,12.73,12.72,12.72,7000.0,8.4936,8.5003,8.4936,8.4936,7000.0
2009-11-20 11:50:00,12.72,12.73,12.72,12.73,34600.0,8.4936,8.5003,8.4936,8.5003,34600.0
2009-11-20 11:55:00,12.72,12.74,12.72,12.74,24400.0,8.4936,8.507,8.4936,8.507,24400.0
2009-11-20 12:00:00,12.74,12.74,12.73,12.74,11800.0,8.507,8.507,8.5003,8.507,11800.0
2009-11-20 12:05:00,12.73,12.74,12.73,12.74,12000.0,8.5003,8.507,8.5003,8.507,12000.0
2009-11-20 12:10:00,12.74,12.75,12.74,12.75,12000.0,8.507,8.5137,8.507,8.5137,12000.0
2009-11-20 12:15:00,12.74,12.75,12.74,12.74,5600.0,8.507,8.5137,8.507,8.507,5600.0
2009-11-20 12:20:00,12.75,12.77,12.74,12.77,82800.0,8.5137,8.527,8.507,8.527,82800.0
2009-11-20 12:25:00,12.77,12.77,12.76,12.76,42600.0,8.527,8.527,8.5204,8.5204,42600.0
2009-11-20 12:30:00,12.76,12.76,12.74,12.74,22400.0,8.5204,8.5204,8.507,8.507,22400.0
2009-11-20 12:35:00,12.74,12.74,12.74,12.74,15000.0,8.507,8.507,8.507,8.507,15000.0
2009-11-20 12:40:00,12.74,12.74,12.72,12.72,45800.0,8.507,8.507,8.4936,8.4936,45800.0
2009-11-20 12:45:00,12.72,12.74,12.72,12.73,32400.0,8.4936,8.507,8.4936,8.5003,32400.0
2009-11-20 12:50:00,12.74,12.75,12.72,12.75,33200.0,8.507,8.5137,8.4936,8.5137,33200.0
2009-11-20 12:55:00,12.74,12.75,12.74,12.75,7000.0,8.507,8.5137,8.507,8.5137,7000.0
2009-11-20 13:00:00,12.75,12.75,12.74,12.74,18200.0,8.5137,8.5137,8.507,8.507,18200.0
2009-11-20 13:05:00,12.74,12.74,12.74,12.74,13000.0,8.507,8.507,8.507,8.507,13000.0
2009-11-20 13:10:00,12.74,12.74,12.74,12.74,10000.0,8.507,8.507,8.507,8.507,10000.0
2009-11-20 13:15:00,12.74,12.74,12.74,12.74,18600.0,8.507,8.507,8.507,8.507,18600.0
2009-11-20 13:20:00,12.74,12.74,12.74,12.74,6400.0,8.507,8.507,8.507,8.507,6400.0
2009-11-20 13:25:00,12.74,12.74,12.72,12.73,20600.0,8.507,8.507,8.4936,8.5003,20600.0
2009-11-20 13:30:00,12.73,12.74,12.73,12.73,6600.0,8.5003,8.507,8.5003,8.5003,6600.0
2009-11-20 13:35:00,12.73,12.74,12.72,12.72,14200.0,8.5003,8.507,8.4936,8.4936,14200.0
2009-11-20 13:40:00,12.72,12.74,12.72,12.74,18800.0,8.4936,8.507,8.4936,8.507,18800.0
2009-11-20 13:45:00,12.74,12.76,12.74,12.76,15000.0,8.507,8.5204,8.507,8.5204,15000.0
2009-11-20 13:50:00,12.76,12.76,12.75,12.75,14000.0,8.5204,8.5204,8.5137,8.5137,14000.0
2009-11-20 13:55:00,12.75,12.76,12.75,12.75,18400.0,8.5137,8.5204,8.5137,8.5137,18400.0
2009-11-20 14:00:00,12.75,12.78,12.75,12.78,26200.0,8.5137,8.5337,8.5137,8.5337,26200.0
2009-11-20 14:05:00,12.78,12.78,12.77,12.78,6400.0,8.5337,8.5337,8.527,8.5337,6400.0
2009-11-20 14:10:00,12.77,12.79,12.77,12.79,37200.0,8.527,8.5404,8.527,8.5404,37200.0
2009-11-20 14:15:00,12.79,12.8,12.79,12.8,37200.0,8.5404,8.5471,8.5404,8.5471,37200.0
2009-11-20 14:20:00,12.8,12.81,12.79,12.8,83600.0,8.5471,8.5537,8.5404,8.5471,83600.0
2009-11-20 14:25:00,12.8,12.8,12.8,12.8,6000.0,8.5471,8.5471,8.5471,8.5471,6000.0
2009-11-20 14:30:00,12.8,12.81,12.8,12.81,49800.0,8.5471,8.5537,8.5471,8.5537,49800.0
2009-11-20 14:35:00,12.81,12.81,12.8,12.81,19200.0,8.5537,8.5537,8.5471,8.5537,19200.0
2009-11-20 14:40:00,12.81,12.81,12.8,12.8,20600.0,8.5537,8.5537,8.5471,8.5471,20600.0
2009-11-20 14:45:00,12.8,12.81,12.8,12.8,30600.0,8.5471,8.5537,8.5471,8.5471,30600.0
2009-11-20 14:50:00,12.8,12.8,12.8,12.8,10400.0,8.5471,8.5471,8.5471,8.5471,10400.0
2009-11-20 14:55:00,12.8,12.8,12.77,12.77,50000.0,8.5471,8.5471,8.527,8.527,50000.0
2009-11-20 15:00:00,12.78,12.78,12.77,12.77,25800.0,8.5337,8.5337,8.527,8.527,25800.0
2009-11-20 15:05:00,12.77,12.79,12.77,12.78,84400.0,8.527,8.5404,8.527,8.5337,84400.0
2009-11-20 15:10:00,12.78,12.78,12.75,12.76,48200.0,8.5337,8.5337,8.5137,8.5204,48200.0
2009-11-20 15:15:00,12.75,12.76,12.75,12.75,18000.0,8.5137,8.5204,8.5137,8.5137,18000.0
2009-11-20 15:20:00,12.75,12.78,12.75,12.77,125400.0,8.5137,8.5337,8.5137,8.527,125400.0
2009-11-20 15:25:00,12.77,12.78,12.77,12.77,24200.0,8.527,8.5337,8.527,8.527,24200.0
2009-11-20 15:30:00,12.77,12.78,12.77,12.78,117200.0,8.527,8.5337,8.527,8.5337,117200.0
2009-11-20 15:35:00,12.78,12.8,12.77,12.79,103600.0,8.5337,8.5471,8.527,8.5404,103600.0
2009-11-20 15:40:00,12.79,12.79,12.78,12.79,88600.0,8.5404,8.5404,8.5337,8.5404,88600.0
2009-11-20 15:45:00,12.79,12.79,12.76,12.77,134800.0,8.5404,8.5404,8.5204,8.527,134800.0
2009-11-20 15:50:00,12.76,12.78,12.76,12.77,193800.0,8.5204,8.5337,8.5204,8.527,193800.0
2009-11-20 15:55:00,12.77,12.78,12.76,12.76,347400.0,8.527,8.5337,8.5204,8.5204,347400.0
2009-11-23 09:30:00,12.92,12.97,12.9,12.91,111000.0,8.6272,8.6606,8.6138,8.6205,111000.0
2009-11-23 09:35:00,12.91,12.97,12.9,12.96,72400.0,8.6205,8.6606,8.6138,8.6539,72400.0
2009-11-23 09:40:00,12.97,13.01,12.96,13.01,86200.0,8.6606,8.6873,8.6539,8.6873,86200.0
2009-11-23 09:45:00,13.01,13.02,12.99,12.99,82600.0,8.6873,8.694,8.6739,8.6739,82600.0
2009-11-23 09:50:00,12.99,13.04,12.99,13.03,126400.0,8.6739,8.7073,8.6739,8.7006,126400.0
2009-11-23 09:55:00,13.03,13.04,13.01,13.04,67600.0,8.7006,8.7073,8.6873,8.7073,67600.0
2009-11-23 10:00:00,13.04,13.07,13.03,13.06,108800.0,8.7073,8.7274,8.7006,8.7207,108800.0
2009-11-23 10:05:00,13.06,13.06,13.02,13.04,163800.0,8.7207,8.7207,8.694,8.7073,163800.0
2009-11-23 10:10:00,13.04,13.05,13.03,13.04,65000.0,8.7073,8.714,8.7006,8.7073,65000.0
2009-11-23 10:15:00,13.04,13.05,13.04,13.04,64200.0,8.7073,8.714,8.7073,8.7073,64200.0
2009-11-23 10:20:00,13.04,13.04,13.01,13.02,90000.0,8.7073,8.7073,8.6873,8.694,90000.0
2009-11-23 10:25:00,13.02,13.05,13.01,13.05,48800.0,8.694,8.714,8.6873,8.714,48800.0
2009-11-23 10:30:00,13.05,13.05,13.04,13.05,68400.0,8.714,8.714,8.7073,8.714,68400.0
2009-11-23 10:35:00,13.05,13.06,13.03,13.05,80000.0,8.714,8.7207,8.7006,8.714,80000.0
2009-11-23 10:40:00,13.05,13.05,13.03,13.03,35800.0,8.714,8.714,8.7006,8.7006,35800.0
2009-11-23 10:45:00,13.03,13.04,13.01,13.01,49800.0,8.7006,8.7073,8.6873,8.6873,49800.0
2009-11-23 10:50:00,13.01,13.01,12.95,12.95,129800.0,8.6873,8.6873,8.6472,8.6472,129800.0
2009-11-23 10:55:00,12.96,12.97,12.95,12.96,82400.0,8.6539,8.6606,8.6472,8.6539,82400.0
2009-11-23 11:00:00,12.96,12.96,12.95,12.96,30600.0,8.6539,8.6539,8.6472,8.6539,30600.0
2009-11-23 11:05:00,12.96,12.96,12.96,12.96,34600.0,8.6539,8.6539,8.6539,8.6539,34600.0
2009-11-23 11:10:00,12.96,12.96,12.94,12.95,43600.0,8.6539,8.6539,8.6405,8.6472,43600.0
2009-11-23 11:15:00,12.95,12.96,12.93,12.94,44200.0,8.6472,8.6539,8.6339,8.6405,44200.0
2009-11-23 11:20:00,12.93,12.96,12.93,12.95,59600.0,8.6339,8.6539,8.6339,8.6472,59600.0
2009-11-23 11:25:00,12.95,12.95,12.93,12.93,20400.0,8.6472,8.6472,8.6339,8.6339,20400.0
2009-11-23 11:30:00,12.93,12.93,12.91,12.91,73600.0,8.6339,8.6339,8.6205,8.6205,73600.0
2009-11-23 11:35:00,12.91,12.92,12.91,12.91,119400.0,8.6205,8.6272,8.6205,8.6205,119400.0
2009-11-23 11:40:00,12.9,12.93,12.9,12.93,68400.0,8.6138,8.6339,8.6138,8.6339,68400.0
2009-11-23 11:45:00,12.93,12.93,12.92,12.93,21600.0,8.6339,8.6339,8.6272,8.6339,21600.0
2009-11-23 11:50:00,12.92,12.93,12.9,12.9,126400.0,8.6272,8.6339,8.6138,8.6138,126400.0
2009-11-23 11:55:00,12.9,12.9,12.89,12.9,60000.0,8.6138,8.6138,8.6072,8.6138,60000.0
2009-11-23 12:00:00,12.9,12.93,12.9,12.93,21000.0,8.6138,8.6339,8.6138,8.6339,21000.0
2009-11-23 12:05:00,12.93,12.93,12.91,12.92,33200.0,8.6339,8.6339,8.6205,8.6272,33200.0
2009-11-23 12:10:00,12.92,12.93,12.91,12.91,25600.0,8.6272,8.6339,8.6205,8.6205,25600.0
2009-11-23 12:15:00,12.91,12.93,12.9,12.93,95600.0,8.6205,8.6339,8.6138,8.6339,95600.0
2009-11-23 12:20:00,12.93,12.93,12.9,12.9,96600.0,8.6339,8.6339,8.6138,8.6138,96600.0
2009-11-23 12:25:00,12.9,12.9,12.88,12.9,40400.0,8.6138,8.6138,8.6005,8.6138,40400.0
2009-11-23 12:30:00,12.9,12.9,12.88,12.88,135400.0,8.6138,8.6138,8.6005,8.6005,135400.0
2009-11-23 12:35:00,12.88,12.9,12.88,12.9,28000.0,8.6005,8.6138,8.6005,8.6138,28000.0
2009-11-23 12:40:00,12.9,12.9,12.9,12.9,15000.0,8.6138,8.6138,8.6138,8.6138,15000.0
2009-11-23 12:45:00,12.9,12.92,12.9,12.9,56200.0,8.6138,8.6272,8.6138,8.6138,56200.0
2009-11-23 12:50:00,12.9,12.9,12.88,12.88,18800.0,8.6138,8.6138,8.6005,8.6005,18800.0
2009-11-23 12:55:00,12.89,12.9,12.89,12.89,61400.0,8.6072,8.6138,8.6072,8.6072,61400.0
2009-11-23 13:00:00,12.9,12.9,12.87,12.88,55200.0,8.6138,8.6138,8.5938,8.6005,55200.0
2009-11-23 13:05:00,12.88,12.88,12.87,12.88,17000.0,8.6005,8.6005,8.5938,8.6005,17000.0
2009-11-23 13:10:00,12.88,12.88,12.87,12.87,58400.0,8.6005,8.6005,8.5938,8.5938,58400.0
2009-11-23 13:15:00,12.87,12.88,12.86,12.86,69800.0,8.5938,8.6005,8.5871,8.5871,69800.0
2009-11-23 13:20:00,12.87,12.87,12.86,12.87,43600.0,8.5938,8.5938,8.5871,8.5938,43600.0
2009-11-23 13:25:00,12.87,12.88,12.87,12.87,28400.0,8.5938,8.6005,8.5938,8.5938,28400.0
2009-11-23 13:30:00,12.87,12.88,12.87,12.88,9800.0,8.5938,8.6005,8.5938,8.6005,9800.0
2009-11-23 13:35:00,12.88,12.9,12.88,12.89,16000.0,8.6005,8.6138,8.6005,8.6072,16000.0
2009-11-23 13:40:00,12.9,12.9,12.89,12.9,5800.0,8.6138,8.6138,8.6072,8.6138,5800.0
2009-11-23 13:45:00,12.89,12.9,12.88,12.88,15400.0,8.6072,8.6138,8.6005,8.6005,15400.0
2009-11-23 13:50:00,12.88,12.89,12.87,12.88,61800.0,8.6005,8.6072,8.5938,8.6005,61800.0
2009-11-23 13:55:00,12.88,12.88,12.87,12.88,17400.0,8.6005,8.6005,8.5938,8.6005,17400.0
2009-11-23 14:00:00,12.88,12.88,12.88,12.88,5200.0,8.6005,8.6005,8.6005,8.6005,5200.0
2009-11-23 14:05:00,12.88,12.89,12.88,12.88,62800.0,8.6005,8.6072,8.6005,8.6005,62800.0
2009-11-23 14:10:00,12.89,12.89,12.87,12.88,69400.0,8.6072,8.6072,8.5938,8.6005,69400.0
2009-11-23 14:15:00,12.88,12.88,12.87,12.87,28400.0,8.6005,8.6005,8.5938,8.5938,28400.0
2009-11-23 14:20:00,12.87,12.88,12.86,12.87,47800.0,8.5938,8.6005,8.5871,8.5938,47800.0
2009-11-23 14:25:00,12.87,12.88,12.86,12.88,17000.0,8.5938,8.6005,8.5871,8.6005,17000.0
2009-11-23 14:30:00,12.88,12.88,12.88,12.88,16000.0,8.6005,8.6005,8.6005,8.6005,16000.0
2009-11-23 14:35:00,12.88,12.9,12.88,12.9,34400.0,8.6005,8.6138,8.6005,8.6138,34400.0
2009-11-23 14:40:00,12.9,12.9,12.9,12.9,9600.0,8.6138,8.6138,8.6138,8.6138,9600.0
2009-11-23 14:45:00,12.9,12.9,12.89,12.89,42600.0,8.6138,8.6138,8.6072,8.6072,42600.0
2009-11-23 14:50:00,12.89,12.9,12.88,12.88,41400.0,8.6072,8.6138,8.6005,8.6005,41400.0
2009-11-23 14:55:00,12.88,12.9,12.88,12.88,47400.0,8.6005,8.6138,8.6005,8.6005,47400.0
2009-11-23 15:00:00,12.88,12.91,12.88,12.91,116800.0,8.6005,8.6205,8.6005,8.6205,116800.0
2009-11-23 15:05:00,12.91,12.92,12.9,12.9,34200.0,8.6205,8.6272,8.6138,8.6138,34200.0
2009-11-23 15:10:00,12.9,12.91,12.9,12.9,24200.0,8.6138,8.6205,8.6138,8.6138,24200.0
2009-11-23 15:15:00,12.91,12.93,12.91,12.93,54800.0,8.6205,8.6339,8.6205,8.6339,54800.0
2009-11-23 15:20:00,12.93,12.93,12.92,12.93,50000.0,8.6339,8.6339,8.6272,8.6339,50000.0
2009-11-23 15:25:00,12.93,12.93,12.92,12.93,15400.0,8.6339,8.6339,8.6272,8.6339,15400.0
2009-11-23 15:30:00,12.93,12.94,12.9,12.9,81600.0,8.6339,8.6405,8.6138,8.6138,81600.0
2009-11-23 15:35:00,12.9,12.9,12.89,12.9,38000.0,8.6138,8.6138,8.6072,8.6138,38000.0
2009-11-23 15:40:00,12.9,12.9,12.88,12.9,82800.0,8.6138,8.6138,8.6005,8.6138,82800.0
2009-11-23 15:45:00,12.9,12.91,12.89,12.9,64600.0,8.6138,8.6205,8.6072,8.6138,64600.0
2009-11-23 15:50:00,12.9,12.93,12.9,12.92,68000.0,8.6138,8.6339,8.6138,8.6272,68000.0
2009-11-23 15:55:00,12.92,12.93,12.92,12.93,257600.0,8.6272,8.6339,8.6272,8.6339,257600.0
2009-11-24 09:30:00,12.95,13.07,12.94,13.06,92200.0,8.6472,8.7274,8.6405,8.7207,92200.0
2009-11-24 09:35:00,13.06,13.12,13.04,13.12,142000.0,8.7207,8.7607,8.7073,8.7607,142000.0
2009-11-24 09:40:00,13.11,13.19,13.1,13.13,176600.0,8.7541,8.8075,8.7474,8.7674,176600.0
2009-11-24 09:45:00,13.13,13.13,13.07,13.09,255000.0,8.7674,8.7674,8.7274,8.7407,255000.0
2009-11-24 09:50:00,13.08,13.08,12.99,13.03,784800.0,8.734,8.734,8.6739,8.7006,784800.0
2009-11-24 09:55:00,13.03,13.06,13.01,13.02,188400.0,8.7006,8.7207,8.6873,8.694,188400.0
2009-11-24 10:00:00,13.03,13.06,12.99,13.06,323400.0,8.7006,8.7207,8.6739,8.7207,323400.0
2009-11-24 10:05:00,13.06,13.06,13.03,13.05,101400.0,8.7207,8.7207,8.7006,8.714,101400.0
2009-11-24 10:10:00,13.05,13.06,13.03,13.06,180400.0,8.714,8.7207,8.7006,8.7207,180400.0
2009-11-24 10:15:00,13.06,13.07,13.06,13.06,56200.0,8.7207,8.7274,8.7207,8.7207,56200.0
2009-11-24 10:20:00,13.06,13.09,13.06,13.08,55200.0,8.7207,8.7407,8.7207,8.734,55200.0
2009-11-24 10:25:00,13.07,13.07,13.05,13.06,86000.0,8.7274,8.7274,8.714,8.7207,86000.0
2009-11-24 10:30:00,13.06,13.08,13.06,13.06,102000.0,8.7207,8.734,8.7207,8.7207,102000.0
2009-11-24 10:35:00,13.06,13.1,13.06,13.09,59000.0,8.7207,8.7474,8.7207,8.7407,59000.0
2009-11-24 10:40:00,13.09,13.11,13.07,13.08,75000.0,8.7407,8.7541,8.7274,8.734,75000.0
2009-11-24 10:45:00,13.08,13.12,13.08,13.11,53000.0,8.734,8.7607,8.734,8.7541,53000.0
2009-11-24 10:50:00,13.11,13.12,13.08,13.09,35200.0,8.7541,8.7607,8.734,8.7407,35200.0
2009-11-24 10:55:00,13.09,13.09,13.08,13.09,11600.0,8.7407,8.7407,8.734,8.7407,11600.0
2009-11-24 11:00:00,13.09,13.11,13.09,13.11,17400.0,8.7407,8.7541,8.7407,8.7541,17400.0
2009-11-24 11:05:00,13.1,13.12,13.1,13.11,33200.0,8.7474,8.7607,8.7474,8.7541,33200.0
2009-11-24 11:10:00,13.11,13.12,13.1,13.11,67600.0,8.7541,8.7607,8.7474,8.7541,67600.0
2009-11-24 11:15:00,13.11,13.11,13.09,13.1,74800.0,8.7541,8.7541,8.7407,8.7474,74800.0
2009-11-24 11:20:00,13.1,13.12,13.1,13.12,61000.0,8.7474,8.7607,8.7474,8.7607,61000.0
2009-11-24 11:25:00,13.12,13.12,13.11,13.12,30800.0,8.7607,8.7607,8.7541,8.7607,30800.0
2009-11-24 11:30:00,13.11,13.12,13.09,13.1,31400.0,8.7541,8.7607,8.7407,8.7474,31400.0
2009-11-24 11:35:00,13.1,13.1,13.09,13.09,38000.0,8.7474,8.7474,8.7407,8.7407,38000.0
2009-11-24 11:40:00,13.09,13.09,13.09,13.09,10600.0,8.7407,8.7407,8.7407,8.7407,10600.0
2009-11-24 11:45:00,13.09,13.11,13.09,13.11,15000.0,8.7407,8.7541,8.7407,8.7541,15000.0
2009-11-24 11:50:00,13.1,13.13,13.1,13.13,31800.0,8.7474,8.7674,8.7474,8.7674,31800.0
2009-11-24 11:55:00,13.13,13.13,13.13,13.13,19400.0,8.7674,8.7674,8.7674,8.7674,19400.0
2009-11-24 12:00:00,13.13,13.13,13.12,13.13,39600.0,8.7674,8.7674,8.7607,8.7674,39600.0
2009-11-24 12:05:00,13.13,13.13,13.13,13.13,9000.0,8.7674,8.7674,8.7674,8.7674,9000.0
2009-11-24 12:10:00,13.13,13.15,13.13,13.15,19200.0,8.7674,8.7808,8.7674,8.7808,19200.0
2009-11-24 12:15:00,13.14,13.15,13.14,13.15,13200.0,8.7741,8.7808,8.7741,8.7808,13200.0
2009-11-24 12:20:00,13.15,13.15,13.15,13.15,31800.0,8.7808,8.7808,8.7808,8.7808,31800.0
2009-11-24 12:25:00,13.15,13.17,13.15,13.16,70200.0,8.7808,8.7941,8.7808,8.7875,70200.0
2009-11-24 12:30:00,13.17,13.17,13.16,13.17,22600.0,8.7941,8.7941,8.7875,8.7941,22600.0
2009-11-24 12:35:00,13.17,13.17,13.16,13.17,18800.0,8.7941,8.7941,8.7875,8.7941,18800.0
2009-11-24 12:40:00,13.17,13.17,13.15,13.16,38200.0,8.7941,8.7941,8.7808,8.7875,38200.0
2009-11-24 12:45:00,13.16,13.16,13.15,13.16,19800.0,8.7875,8.7875,8.7808,8.7875,19800.0
2009-11-24 12:50:00,13.16,13.16,13.13,13.14,47800.0,8.7875,8.7875,8.7674,8.7741,47800.0
2009-11-24 12:55:00,13.13,13.14,13.13,13.14,8000.0,8.7674,8.7741,8.7674,8.7741,8000.0
2009-11-24 13:00:00,13.14,13.15,13.13,13.15,44400.0,8.7741,8.7808,8.7674,8.7808,44400.0
2009-11-24 13:05:00,13.15,13.16,13.15,13.16,44800.0,8.7808,8.7875,8.7808,8.7875,44800.0
2009-11-24 13:10:00,13.16,13.17,13.15,13.16,37800.0,8.7875,8.7941,8.7808,8.7875,37800.0
2009-11-24 13:15:00,13.16,13.18,13.16,13.18,70200.0,8.7875,8.8008,8.7875,8.8008,70200.0
2009-11-24 13:20:00,13.18,13.19,13.18,13.19,37200.0,8.8008,8.8075,8.8008,8.8075,37200.0
2009-11-24 13:25:00,13.19,13.19,13.18,13.19,19000.0,8.8075,8.8075,8.8008,8.8075,19000.0
2009-11-24 13:30:00,13.18,13.2,13.18,13.19,44600.0,8.8008,8.8142,8.8008,8.8075,44600.0
2009-11-24 13:35:00,13.19,13.21,13.19,13.21,76400.0,8.8075,8.8208,8.8075,8.8208,76400.0
2009-11-24 13:40:00,13.21,13.21,13.2,13.2,41800.0,8.8208,8.8208,8.8142,8.8142,41800.0
2009-11-24 13:45:00,13.2,13.21,13.2,13.2,8800.0,8.8142,8.8208,8.8142,8.8142,8800.0
2009-11-24 13:50:00,13.2,13.21,13.2,13.2,17200.0,8.8142,8.8208,8.8142,8.8142,17200.0
2009-11-24 13:55:00,13.2,13.2,13.19,13.2,21600.0,8.8142,8.8142,8.8075,8.8142,21600.0
2009-11-24 14:00:00,13.19,13.2,13.18,13.19,78600.0,8.8075,8.8142,8.8008,8.8075,78600.0
2009-11-24 14:05:00,13.19,13.21,13.18,13.21,227600.0,8.8075,8.8208,8.8008,8.8208,227600.0
2009-11-24 14:10:00,13.2,13.21,13.2,13.2,105800.0,8.8142,8.8208,8.8142,8.8142,105800.0
2009-11-24 14:15:00,13.2,13.21,13.2,13.21,39800.0,8.8142,8.8208,8.8142,8.8208,39800.0
2009-11-24 14:20:00,13.21,13.22,13.2,13.22,44400.0,8.8208,8.8275,8.8142,8.8275,44400.0
2009-11-24 14:25:00,13.22,13.24,13.21,13.23,122800.0,8.8275,8.8409,8.8208,8.8342,122800.0
2009-11-24 14:30:00,13.24,13.24,13.22,13.22,138200.0,8.8409,8.8409,8.8275,8.8275,138200.0
2009-11-24 14:35:00,13.22,13.22,13.22,13.22,18400.0,8.8275,8.8275,8.8275,8.8275,18400.0
2009-11-24 14:40:00,13.22,13.24,13.22,13.24,76400.0,8.8275,8.8409,8.8275,8.8409,76400.0
2009-11-24 14:45:00,13.24,13.26,13.24,13.25,32000.0,8.8409,8.8542,8.8409,8.8475,32000.0
2009-11-24 14:50:00,13.26,13.26,13.24,13.25,36000.0,8.8542,8.8542,8.8409,8.8475,36000.0
2009-11-24 14:55:00,13.24,13.25,13.24,13.25,18800.0,8.8409,8.8475,8.8409,8.8475,18800.0
2009-11-24 15:00:00,13.25,13.25,13.24,13.25,29800.0,8.8475,8.8475,8.8409,8.8475,29800.0
2009-11-24 15:05:00,13.25,13.25,13.24,13.24,38000.0,8.8475,8.8475,8.8409,8.8409,38000.0
2009-11-24 15:10:00,13.24,13.24,13.22,13.22,38000.0,8.8409,8.8409,8.8275,8.8275,38000.0
2009-11-24 15:15:00,13.22,13.23,13.22,13.22,15200.0,8.8275,8.8342,8.8275,8.8275,15200.0
2009-11-24 15:20:00,13.22,13.22,13.22,13.22,27200.0,8.8275,8.8275,8.8275,8.8275,27200.0
2009-11-24 15:25:00,13.22,13.24,13.21,13.24,77800.0,8.8275,8.8409,8.8208,8.8409,77800.0
2009-11-24 15:30:00,13.23,13.23,13.21,13.21,163800.0,8.8342,8.8342,8.8208,8.8208,163800.0
2009-11-24 15:35:00,13.21,13.21,13.19,13.19,63200.0,8.8208,8.8208,8.8075,8.8075,63200.0
2009-11-24 15:40:00,13.19,13.21,13.19,13.21,142800.0,8.8075,8.8208,8.8075,8.8208,142800.0
2009-11-24 15:45:00,13.21,13.21,13.21,13.21,171000.0,8.8208,8.8208,8.8208,8.8208,171000.0
2009-11-24 15:50:00,13.21,13.24,13.21,13.23,321400.0,8.8208,8.8409,8.8208,8.8342,321400.0
2009-11-24 15:55:00,13.24,13.25,13.22,13.23,800800.0,8.8409,8.8475,8.8275,8.8342,800800.0
2009-11-25 09:30:00,13.28,13.28,13.18,13.22,93600.0,8.8676,8.8676,8.8008,8.8275,93600.0
2009-11-25 09:35:00,13.2,13.25,13.2,13.23,139000.0,8.8142,8.8475,8.8142,8.8342,139000.0
2009-11-25 09:40:00,13.23,13.24,13.18,13.2,96600.0,8.8342,8.8409,8.8008,8.8142,96600.0
2009-11-25 09:45:00,13.2,13.24,13.19,13.22,64400.0,8.8142,8.8409,8.8075,8.8275,64400.0
2009-11-25 09:50:00,13.22,13.23,13.22,13.22,36400.0,8.8275,8.8342,8.8275,8.8275,36400.0
2009-11-25 09:55:00,13.22,13.26,13.22,13.24,58600.0,8.8275,8.8542,8.8275,8.8409,58600.0
2009-11-25 10:00:00,13.25,13.28,13.25,13.26,151600.0,8.8475,8.8676,8.8475,8.8542,151600.0
2009-11-25 10:05:00,13.26,13.26,13.23,13.24,33400.0,8.8542,8.8542,8.8342,8.8409,33400.0
2009-11-25 10:10:00,13.24,13.24,13.23,13.24,26600.0,8.8409,8.8409,8.8342,8.8409,26600.0
2009-11-25 10:15:00,13.24,13.26,13.24,13.25,32800.0,8.8409,8.8542,8.8409,8.8475,32800.0
2009-11-25 10:20:00,13.26,13.26,13.22,13.22,33600.0,8.8542,8.8542,8.8275,8.8275,33600.0
2009-11-25 10:25:00,13.22,13.22,13.21,13.22,33200.0,8.8275,8.8275,8.8208,8.8275,33200.0
2009-11-25 10:30:00,13.21,13.23,13.21,13.21,43000.0,8.8208,8.8342,8.8208,8.8208,43000.0
2009-11-25 10:35:00,13.21,13.22,13.2,13.21,20200.0,8.8208,8.8275,8.8142,8.8208,20200.0
2009-11-25 10:40:00,13.21,13.22,13.21,13.22,24400.0,8.8208,8.8275,8.8208,8.8275,24400.0
2009-11-25 10:45:00,13.22,13.25,13.22,13.22,66000.0,8.8275,8.8475,8.8275,8.8275,66000.0
2009-11-25 10:50:00,13.22,13.23,13.22,13.22,29000.0,8.8275,8.8342,8.8275,8.8275,29000.0
2009-11-25 10:55:00,13.23,13.24,13.22,13.24,32600.0,8.8342,8.8409,8.8275,8.8409,32600.0
2009-11-25 11:00:00,13.24,13.24,13.24,13.24,19800.0,8.8409,8.8409,8.8409,8.8409,19800.0
2009-11-25 11:05:00,13.24,13.24,13.22,13.24,78800.0,8.8409,8.8409,8.8275,8.8409,78800.0
2009-11-25 11:10:00,13.24,13.24,13.22,13.22,34600.0,8.8409,8.8409,8.8275,8.8275,34600.0
2009-11-25 11:15:00,13.22,13.22,13.21,13.21,99400.0,8.8275,8.8275,8.8208,8.8208,99400.0
2009-11-25 11:20:00,13.21,13.21,13.19,13.19,49200.0,8.8208,8.8208,8.8075,8.8075,49200.0
2009-11-25 11:25:00,13.2,13.21,13.19,13.2,37600.0,8.8142,8.8208,8.8075,8.8142,37600.0
2009-11-25 11:30:00,13.2,13.2,13.2,13.2,15400.0,8.8142,8.8142,8.8142,8.8142,15400.0
2009-11-25 11:35:00,13.2,13.2,13.2,13.2,8000.0,8.8142,8.8142,8.8142,8.8142,8000.0
2009-11-25 11:40:00,13.2,13.2,13.2,13.2,83600.0,8.8142,8.8142,8.8142,8.8142,83600.0
2009-11-25 11:45:00,13.2,13.2,13.19,13.2,103200.0,8.8142,8.8142,8.8075,8.8142,103200.0
2009-11-25 11:50:00,13.2,13.2,13.19,13.2,28800.0,8.8142,8.8142,8.8075,8.8142,28800.0
2009-11-25 11:55:00,13.2,13.21,13.2,13.21,38000.0,8.8142,8.8208,8.8142,8.8208,38000.0
2009-11-25 12:00:00,13.21,13.21,13.18,13.18,47000.0,8.8208,8.8208,8.8008,8.8008,47000.0
2009-11-25 12:05:00,13.18,13.18,13.17,13.18,43400.0,8.8008,8.8008,8.7941,8.8008,43400.0
2009-11-25 12:10:00,13.18,13.18,13.17,13.17,25000.0,8.8008,8.8008,8.7941,8.7941,25000.0
2009-11-25 12:15:00,13.17,13.18,13.17,13.17,24400.0,8.7941,8.8008,8.7941,8.7941,24400.0
2009-11-25 12:20:00,13.17,13.18,13.17,13.17,29200.0,8.7941,8.8008,8.7941,8.7941,29200.0
2009-11-25 12:25:00,13.17,13.18,13.17,13.17,15400.0,8.7941,8.8008,8.7941,8.7941,15400.0
2009-11-25 12:30:00,13.17,13.18,13.16,13.16,38600.0,8.7941,8.8008,8.7875,8.7875,38600.0
2009-11-25 12:35:00,13.16,13.17,13.16,13.16,16800.0,8.7875,8.7941,8.7875,8.7875,16800.0
2009-11-25 12:40:00,13.16,13.17,13.16,13.16,13400.0,8.7875,8.7941,8.7875,8.7875,13400.0
2009-11-25 12:45:00,13.16,13.17,13.15,13.15,30600.0,8.7875,8.7941,8.7808,8.7808,30600.0
2009-11-25 12:50:00,13.15,13.15,13.15,13.15,221200.0,8.7808,8.7808,8.7808,8.7808,221200.0
2009-11-25 12:55:00,13.15,13.15,13.15,13.15,16800.0,8.7808,8.7808,8.7808,8.7808,16800.0
2009-11-25 13:00:00,13.15,13.17,13.15,13.16,45600.0,8.7808,8.7941,8.7808,8.7875,45600.0
2009-11-25 13:05:00,13.17,13.17,13.15,13.15,58400.0,8.7941,8.7941,8.7808,8.7808,58400.0
2009-11-25 13:10:00,13.15,13.15,13.15,13.15,10600.0,8.7808,8.7808,8.7808,8.7808,10600.0
2009-11-25 13:15:00,13.15,13.16,13.15,13.15,41200.0,8.7808,8.7875,8.7808,8.7808,41200.0
2009-11-25 13:20:00,13.15,13.15,13.15,13.15,6200.0,8.7808,8.7808,8.7808,8.7808,6200.0
2009-11-25 13:25:00,13.15,13.16,13.15,13.16,9000.0,8.7808,8.7875,8.7808,8.7875,9000.0
2009-11-25 13:30:00,13.16,13.16,13.15,13.16,5800.0,8.7875,8.7875,8.7808,8.7875,5800.0
2009-11-25 13:35:00,13.16,13.17,13.15,13.17,48600.0,8.7875,8.7941,8.7808,8.7941,48600.0
2009-11-25 13:40:00,13.17,13.17,13.17,13.17,9800.0,8.7941,8.7941,8.7941,8.7941,9800.0
2009-11-25 13:45:00,13.17,13.18,13.17,13.17,15200.0,8.7941,8.8008,8.7941,8.7941,15200.0
2009-11-25 13:50:00,13.17,13.18,13.17,13.17,16000.0,8.7941,8.8008,8.7941,8.7941,16000.0
2009-11-25 13:55:00,13.18,13.19,13.17,13.19,42600.0,8.8008,8.8075,8.7941,8.8075,42600.0
2009-11-25 14:00:00,13.19,13.19,13.18,13.19,38000.0,8.8075,8.8075,8.8008,8.8075,38000.0
2009-11-25 14:05:00,13.19,13.19,13.16,13.17,33800.0,8.8075,8.8075,8.7875,8.7941,33800.0
2009-11-25 14:10:00,13.17,13.18,13.16,13.18,48800.0,8.7941,8.8008,8.7875,8.8008,48800.0
2009-11-25 14:15:00,13.19,13.19,13.18,13.19,17600.0,8.8075,8.8075,8.8008,8.8075,17600.0
2009-11-25 14:20:00,13.19,13.19,13.18,13.19,14400.0,8.8075,8.8075,8.8008,8.8075,14400.0
2009-11-25 14:25:00,13.19,13.19,13.18,13.18,41800.0,8.8075,8.8075,8.8008,8.8008,41800.0
2009-11-25 14:30:00,13.18,13.19,13.18,13.19,18200.0,8.8008,8.8075,8.8008,8.8075,18200.0
2009-11-25 14:35:00,13.19,13.19,13.19,13.19,11800.0,8.8075,8.8075,8.8075,8.8075,11800.0
2009-11-25 14:40:00,13.19,13.2,13.19,13.2,29000.0,8.8075,8.8142,8.8075,8.8142,29000.0
2009-11-25 14:45:00,13.2,13.22,13.2,13.22,25600.0,8.8142,8.8275,8.8142,8.8275,25600.0
2009-11-25 14:50:00,13.21,13.22,13.19,13.2,69800.0,8.8208,8.8275,8.8075,8.8142,69800.0
2009-11-25 14:55:00,13.2,13.2,13.2,13.2,10600.0,8.8142,8.8142,8.8142,8.8142,10600.0
2009-11-25 15:00:00,13.2,13.21,13.2,13.21,45200.0,8.8142,8.8208,8.8142,8.8208,45200.0
2009-11-25 15:05:00,13.21,13.21,13.21,13.21,17200.0,8.8208,8.8208,8.8208,8.8208,17200.0
2009-11-25 15:10:00,13.21,13.22,13.21,13.22,123600.0,8.8208,8.8275,8.8208,8.8275,123600.0
2009-11-25 15:15:00,13.22,13.22,13.22,13.22,30600.0,8.8275,8.8275,8.8275,8.8275,30600.0
2009-11-25 15:20:00,13.22,13.22,13.21,13.22,75200.0,8.8275,8.8275,8.8208,8.8275,75200.0
2009-11-25 15:25:00,13.22,13.22,13.21,13.21,26800.0,8.8275,8.8275,8.8208,8.8208,26800.0
2009-11-25 15:30:00,13.21,13.21,13.2,13.21,35600.0,8.8208,8.8208,8.8142,8.8208,35600.0
2009-11-25 15:35:00,13.21,13.22,13.2,13.21,111000.0,8.8208,8.8275,8.8142,8.8208,111000.0
2009-11-25 15:40:00,13.2,13.2,13.19,13.19,40400.0,8.8142,8.8142,8.8075,8.8075,40400.0
2009-11-25 15:45:00,13.19,13.19,13.18,13.19,34400.0,8.8075,8.8075,8.8008,8.8075,34400.0
2009-11-25 15:50:00,13.19,13.2,13.19,13.2,97600.0,8.8075,8.8142,8.8075,8.8142,97600.0
2009-11-25 15:55:00,13.2,13.21,13.19,13.2,132000.0,8.8142,8.8208,8.8075,8.8142,132000.0
2009-11-27 09:30:00,12.91,13.02,12.88,12.97,99200.0,8.6205,8.694,8.6005,8.6606,99200.0
2009-11-27 09:35:00,12.96,12.96,12.92,12.95,70400.0,8.6539,8.6539,8.6272,8.6472,70400.0
2009-11-27 09:40:00,12.95,12.99,12.93,12.94,68800.0,8.6472,8.6739,8.6339,8.6405,68800.0
2009-11-27 09:45:00,12.94,12.97,12.92,12.96,65600.0,8.6405,8.6606,8.6272,8.6539,65600.0
2009-11-27 09:50:00,12.96,12.99,12.95,12.97,55800.0,8.6539,8.6739,8.6472,8.6606,55800.0
2009-11-27 09:55:00,12.97,12.99,12.96,12.97,56400.0,8.6606,8.6739,8.6539,8.6606,56400.0
2009-11-27 10:00:00,12.97,13.06,12.97,13.0,64800.0,8.6606,8.7207,8.6606,8.6806,64800.0
2009-11-27 10:05:00,13.0,13.0,12.97,12.97,20200.0,8.6806,8.6806,8.6606,8.6606,20200.0
2009-11-27 10:10:00,12.98,13.02,12.97,12.97,97000.0,8.6673,8.694,8.6606,8.6606,97000.0
2009-11-27 10:15:00,12.97,13.02,12.97,13.02,48000.0,8.6606,8.694,8.6606,8.694,48000.0
2009-11-27 10:20:00,13.02,13.03,13.01,13.01,22800.0,8.694,8.7006,8.6873,8.6873,22800.0
2009-11-27 10:25:00,13.01,13.02,13.01,13.01,20600.0,8.6873,8.694,8.6873,8.6873,20600.0
2009-11-27 10:30:00,13.02,13.02,12.99,13.0,48200.0,8.694,8.694,8.6739,8.6806,48200.0
2009-11-27 10:35:00,13.0,13.05,13.0,13.05,40000.0,8.6806,8.714,8.6806,8.714,40000.0
2009-11-27 10:40:00,13.04,13.06,13.04,13.06,17000.0,8.7073,8.7207,8.7073,8.7207,17000.0
2009-11-27 10:45:00,13.06,13.08,13.06,13.08,18400.0,8.7207,8.734,8.7207,8.734,18400.0
2009-11-27 10:50:00,13.07,13.11,13.06,13.1,30800.0,8.7274,8.7541,8.7207,8.7474,30800.0
2009-11-27 10:55:00,13.09,13.09,13.08,13.08,21400.0,8.7407,8.7407,8.734,8.734,21400.0
2009-11-27 11:00:00,13.08,13.1,13.08,13.09,23000.0,8.734,8.7474,8.734,8.7407,23000.0
2009-11-27 11:05:00,13.09,13.11,13.09,13.09,21000.0,8.7407,8.7541,8.7407,8.7407,21000.0
2009-11-27 11:10:00,13.1,13.12,13.09,13.09,33600.0,8.7474,8.7607,8.7407,8.7407,33600.0
2009-11-27 11:15:00,13.1,13.12,13.09,13.1,56400.0,8.7474,8.7607,8.7407,8.7474,56400.0
2009-11-27 11:20:00,13.1,13.11,13.08,13.1,23600.0,8.7474,8.7541,8.734,8.7474,23600.0
2009-11-27 11:25:00,13.1,13.13,13.09,13.11,40800.0,8.7474,8.7674,8.7407,8.7541,40800.0
2009-11-27 11:30:00,13.11,13.12,13.09,13.1,14600.0,8.7541,8.7607,8.7407,8.7474,14600.0
2009-11-27 11:35:00,13.1,13.11,13.08,13.09,37200.0,8.7474,8.7541,8.734,8.7407,37200.0
2009-11-27 11:40:00,13.09,13.12,13.09,13.1,24600.0,8.7407,8.7607,8.7407,8.7474,24600.0
2009-11-27 11:45:00,13.1,13.11,13.09,13.1,12000.0,8.7474,8.7541,8.7407,8.7474,12000.0
2009-11-27 11:50:00,13.1,13.1,13.1,13.1,10000.0,8.7474,8.7474,8.7474,8.7474,10000.0
2009-11-27 11:55:00,13.1,13.1,13.09,13.09,24000.0,8.7474,8.7474,8.7407,8.7407,24000.0
2009-11-27 12:00:00,13.09,13.1,13.08,13.08,51400.0,8.7407,8.7474,8.734,8.734,51400.0
2009-11-27 12:05:00,13.08,13.08,13.06,13.08,20000.0,8.734,8.734,8.7207,8.734,20000.0
2009-11-27 12:10:00,13.06,13.07,13.06,13.07,11200.0,8.7207,8.7274,8.7207,8.7274,11200.0
2009-11-27 12:15:00,13.06,13.08,13.06,13.06,21600.0,8.7207,8.734,8.7207,8.7207,21600.0
2009-11-27 12:20:00,13.06,13.08,13.05,13.06,28200.0,8.7207,8.734,8.714,8.7207,28200.0
2009-11-27 12:25:00,13.06,13.06,13.03,13.04,33400.0,8.7207,8.7207,8.7006,8.7073,33400.0
2009-11-27 12:30:00,13.05,13.07,13.05,13.06,44200.0,8.714,8.7274,8.714,8.7207,44200.0
2009-11-27 12:35:00,13.05,13.06,13.05,13.06,7400.0,8.714,8.7207,8.714,8.7207,7400.0
2009-11-27 12:40:00,13.06,13.08,13.06,13.08,32600.0,8.7207,8.734,8.7207,8.734,32600.0
2009-11-27 12:45:00,13.08,13.12,13.08,13.1,118400.0,8.734,8.7607,8.734,8.7474,118400.0
2009-11-27 12:50:00,13.1,13.1,13.07,13.08,107400.0,8.7474,8.7474,8.7274,8.734,107400.0
2009-11-27 12:55:00,13.07,13.08,13.03,13.03,107600.0,8.7274,8.734,8.7006,8.7006,107600.0
2009-11-27 13:00:00,13.03,13.04,12.97,13.04,88200.0,8.7006,8.7073,8.6606,8.7073,88200.0
2009-11-27 13:05:00,13.04,13.04,12.96,13.03,1800.0,8.7073,8.7073,8.6539,8.7006,1800.0
2009-11-27 13:10:00,13.03,13.03,13.03,13.03,1800.0,8.7006,8.7006,8.7006,8.7006,1800.0
2009-11-27 13:15:00,13.02,13.02,13.02,13.02,3800.0,8.694,8.694,8.694,8.694,3800.0
2009-11-27 13:20:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 13:25:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 13:30:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 13:35:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 13:40:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 13:45:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 13:50:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 13:55:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:00:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:05:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:10:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:15:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:20:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:25:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:30:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:35:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:40:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:45:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:50:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:55:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:00:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:05:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:10:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:15:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:20:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:25:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:30:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:35:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:40:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:45:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:50:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:55:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-30 09:30:00,12.97,13.03,12.97,13.02,72200.0,8.6606,8.7006,8.6606,8.694,72200.0
2009-11-30 09:35:00,13.01,13.07,13.01,13.06,92400.0,8.6873,8.7274,8.6873,8.7207,92400.0
2009-11-30 09:40:00,13.06,13.07,13.02,13.06,67000.0,8.7207,8.7274,8.694,8.7207,67000.0
2009-11-30 09:45:00,13.06,13.06,13.03,13.05,56200.0,8.7207,8.7207,8.7006,8.714,56200.0
2009-11-30 09:50:00,13.05,13.06,13.02,13.05,108400.0,8.714,8.7207,8.694,8.714,108400.0
2009-11-30 09:55:00,13.05,13.06,13.03,13.03,25600.0,8.714,8.7207,8.7006,8.7006,25600.0
2009-11-30 10:00:00,13.03,13.05,13.03,13.05,29200.0,8.7006,8.714,8.7006,8.714,29200.0
2009-11-30 10:05:00,13.05,13.07,13.05,13.06,33600.0,8.714,8.7274,8.714,8.7207,33600.0
2009-11-30 10:10:00,13.07,13.11,13.06,13.11,49000.0,8.7274,8.7541,8.7207,8.7541,49000.0
2009-11-30 10:15:00,13.11,13.12,13.1,13.1,54200.0,8.7541,8.7607,8.7474,8.7474,54200.0
2009-11-30 10:20:00,13.1,13.11,13.09,13.09,43800.0,8.7474,8.7541,8.7407,8.7407,43800.0
2009-11-30 10:25:00,13.09,13.1,13.09,13.09,15200.0,8.7407,8.7474,8.7407,8.7407,15200.0
2009-11-30 10:30:00,13.1,13.13,13.1,13.11,47800.0,8.7474,8.7674,8.7474,8.7541,47800.0
2009-11-30 10:35:00,13.1,13.12,13.08,13.09,101800.0,8.7474,8.7607,8.734,8.7407,101800.0
2009-11-30 10:40:00,13.09,13.1,13.09,13.09,77200.0,8.7407,8.7474,8.7407,8.7407,77200.0
2009-11-30 10:45:00,13.09,13.09,13.08,13.09,57200.0,8.7407,8.7407,8.734,8.7407,57200.0
2009-11-30 10:50:00,13.1,13.1,13.07,13.08,75600.0,8.7474,8.7474,8.7274,8.734,75600.0
2009-11-30 10:55:00,13.08,13.08,13.06,13.06,21000.0,8.734,8.734,8.7207,8.7207,21000.0
2009-11-30 11:00:00,13.06,13.06,13.03,13.04,102200.0,8.7207,8.7207,8.7006,8.7073,102200.0
2009-11-30 11:05:00,13.03,13.05,13.03,13.03,54600.0,8.7006,8.714,8.7006,8.7006,54600.0
2009-11-30 11:10:00,13.03,13.03,12.98,12.98,195800.0,8.7006,8.7006,8.6673,8.6673,195800.0
2009-11-30 11:15:00,12.98,12.99,12.95,12.97,135800.0,8.6673,8.6739,8.6472,8.6606,135800.0
2009-11-30 11:20:00,12.97,12.98,12.97,12.98,22200.0,8.6606,8.6673,8.6606,8.6673,22200.0
2009-11-30 11:25:00,12.98,12.99,12.95,12.96,120400.0,8.6673,8.6739,8.6472,8.6539,120400.0
2009-11-30 11:30:00,12.96,12.96,12.93,12.94,45400.0,8.6539,8.6539,8.6339,8.6405,45400.0
2009-11-30 11:35:00,12.94,12.95,12.91,12.95,31800.0,8.6405,8.6472,8.6205,8.6472,31800.0
2009-11-30 11:40:00,12.95,12.97,12.95,12.96,73000.0,8.6472,8.6606,8.6472,8.6539,73000.0
2009-11-30 11:45:00,12.97,12.97,12.95,12.95,79600.0,8.6606,8.6606,8.6472,8.6472,79600.0
2009-11-30 11:50:00,12.94,12.94,12.93,12.93,60200.0,8.6405,8.6405,8.6339,8.6339,60200.0
2009-11-30 11:55:00,12.92,12.94,12.92,12.94,24400.0,8.6272,8.6405,8.6272,8.6405,24400.0
2009-11-30 12:00:00,12.94,12.96,12.94,12.95,19400.0,8.6405,8.6539,8.6405,8.6472,19400.0
2009-11-30 12:05:00,12.95,12.96,12.95,12.96,13000.0,8.6472,8.6539,8.6472,8.6539,13000.0
2009-11-30 12:10:00,12.96,12.97,12.96,12.97,9600.0,8.6539,8.6606,8.6539,8.6606,9600.0
2009-11-30 12:15:00,12.97,12.99,12.97,12.99,32200.0,8.6606,8.6739,8.6606,8.6739,32200.0
2009-11-30 12:20:00,12.99,13.01,12.99,12.99,42800.0,8.6739,8.6873,8.6739,8.6739,42800.0
2009-11-30 12:25:00,13.0,13.0,12.99,12.99,3200.0,8.6806,8.6806,8.6739,8.6739,3200.0
2009-11-30 12:30:00,12.99,13.0,12.97,12.99,26400.0,8.6739,8.6806,8.6606,8.6739,26400.0
2009-11-30 12:35:00,12.99,13.0,12.99,13.0,39200.0,8.6739,8.6806,8.6739,8.6806,39200.0
2009-11-30 12:40:00,13.01,13.01,13.0,13.0,33200.0,8.6873,8.6873,8.6806,8.6806,33200.0
2009-11-30 12:45:00,13.01,13.01,12.99,12.99,18600.0,8.6873,8.6873,8.6739,8.6739,18600.0
2009-11-30 12:50:00,12.99,12.99,12.99,12.99,6800.0,8.6739,8.6739,8.6739,8.6739,6800.0
2009-11-30 12:55:00,12.99,12.99,12.97,12.98,41400.0,8.6739,8.6739,8.6606,8.6673,41400.0
2009-11-30 13:00:00,12.98,12.99,12.97,12.99,26600.0,8.6673,8.6739,8.6606,8.6739,26600.0
2009-11-30 13:05:00,12.99,12.99,12.98,12.98,18200.0,8.6739,8.6739,8.6673,8.6673,18200.0
2009-11-30 13:10:00,12.98,12.99,12.98,12.99,43800.0,8.6673,8.6739,8.6673,8.6739,43800.0
2009-11-30 13:15:00,12.99,12.99,12.98,12.99,12200.0,8.6739,8.6739,8.6673,8.6739,12200.0
2009-11-30 13:20:00,12.99,12.99,12.98,12.99,12200.0,8.6739,8.6739,8.6673,8.6739,12200.0
2009-11-30 13:25:00,12.99,13.02,12.99,13.02,57800.0,8.6739,8.694,8.6739,8.694,57800.0
2009-11-30 13:30:00,13.02,13.02,13.01,13.01,25200.0,8.694,8.694,8.6873,8.6873,25200.0
2009-11-30 13:35:00,13.01,13.02,13.01,13.01,29400.0,8.6873,8.694,8.6873,8.6873,29400.0
2009-11-30 13:40:00,13.01,13.02,13.0,13.0,38000.0,8.6873,8.694,8.6806,8.6806,38000.0
2009-11-30 13:45:00,13.01,13.02,13.0,13.02,31600.0,8.6873,8.694,8.6806,8.694,31600.0
2009-11-30 13:50:00,13.02,13.05,13.02,13.05,71600.0,8.694,8.714,8.694,8.714,71600.0
2009-11-30 13:55:00,13.05,13.05,13.03,13.03,39600.0,8.714,8.714,8.7006,8.7006,39600.0
2009-11-30 14:00:00,13.04,13.06,13.03,13.05,83600.0,8.7073,8.7207,8.7006,8.714,83600.0
2009-11-30 14:05:00,13.05,13.06,13.04,13.04,36000.0,8.714,8.7207,8.7073,8.7073,36000.0
2009-11-30 14:10:00,13.04,13.05,13.04,13.05,15600.0,8.7073,8.714,8.7073,8.714,15600.0
2009-11-30 14:15:00,13.05,13.05,13.05,13.05,7400.0,8.714,8.714,8.714,8.714,7400.0
2009-11-30 14:20:00,13.05,13.06,13.05,13.06,71000.0,8.714,8.7207,8.714,8.7207,71000.0
2009-11-30 14:25:00,13.06,13.06,13.04,13.04,44600.0,8.7207,8.7207,8.7073,8.7073,44600.0
2009-11-30 14:30:00,13.04,13.04,13.03,13.03,21800.0,8.7073,8.7073,8.7006,8.7006,21800.0
2009-11-30 14:35:00,13.03,13.04,13.03,13.03,18800.0,8.7006,8.7073,8.7006,8.7006,18800.0
2009-11-30 14:40:00,13.03,13.04,13.03,13.03,24800.0,8.7006,8.7073,8.7006,8.7006,24800.0
2009-11-30 14:45:00,13.03,13.03,13.02,13.02,35600.0,8.7006,8.7006,8.694,8.694,35600.0
2009-11-30 14:50:00,13.02,13.02,13.01,13.01,45000.0,8.694,8.694,8.6873,8.6873,45000.0
2009-11-30 14:55:00,13.02,13.02,13.01,13.01,11400.0,8.694,8.694,8.6873,8.6873,11400.0
2009-11-30 15:00:00,13.02,13.03,13.01,13.03,54800.0,8.694,8.7006,8.6873,8.7006,54800.0
2009-11-30 15:05:00,13.03,13.04,13.03,13.04,69800.0,8.7006,8.7073,8.7006,8.7073,69800.0
2009-11-30 15:10:00,13.03,13.05,13.03,13.04,40800.0,8.7006,8.714,8.7006,8.7073,40800.0
2009-11-30 15:15:00,13.04,13.08,13.04,13.08,48400.0,8.7073,8.734,8.7073,8.734,48400.0
2009-11-30 15:20:00,13.07,13.08,13.06,13.07,104600.0,8.7274,8.734,8.7207,8.7274,104600.0
2009-11-30 15:25:00,13.06,13.09,13.06,13.08,188600.0,8.7207,8.7407,8.7207,8.734,188600.0
2009-11-30 15:30:00,13.08,13.11,13.08,13.11,72400.0,8.734,8.7541,8.734,8.7541,72400.0
2009-11-30 15:35:00,13.11,13.11,13.09,13.1,64800.0,8.7541,8.7541,8.7407,8.7474,64800.0
2009-11-30 15:40:00,13.09,13.12,13.09,13.11,132600.0,8.7407,8.7607,8.7407,8.7541,132600.0
2009-11-30 15:45:00,13.11,13.11,13.09,13.09,30000.0,8.7541,8.7541,8.7407,8.7407,30000.0
2009-11-30 15:50:00,13.09,13.11,13.09,13.11,58600.0,8.7407,8.7541,8.7407,8.7541,58600.0
2009-11-30 15:55:00,13.11,13.13,13.11,13.13,184200.0,8.7541,8.7674,8.7541,8.7674,184200.0
2009-12-01 09:30:00,13.18,13.24,13.15,13.17,273800.0,8.8008,8.8409,8.7808,8.7941,273800.0
2009-12-01 09:35:00,13.17,13.18,13.13,13.17,216600.0,8.7941,8.8008,8.7674,8.7941,216600.0
2009-12-01 09:40:00,13.17,13.19,13.15,13.17,164400.0,8.7941,8.8075,8.7808,8.7941,164400.0
2009-12-01 09:45:00,13.17,13.19,13.17,13.18,91200.0,8.7941,8.8075,8.7941,8.8008,91200.0
2009-12-01 09:50:00,13.18,13.19,13.13,13.14,228200.0,8.8008,8.8075,8.7674,8.7741,228200.0
2009-12-01 09:55:00,13.14,13.16,13.13,13.15,115600.0,8.7741,8.7875,8.7674,8.7808,115600.0
2009-12-01 10:00:00,13.15,13.22,13.12,13.22,185600.0,8.7808,8.8275,8.7607,8.8275,185600.0
2009-12-01 10:05:00,13.22,13.24,13.18,13.21,145400.0,8.8275,8.8409,8.8008,8.8208,145400.0
2009-12-01 10:10:00,13.2,13.22,13.18,13.2,86400.0,8.8142,8.8275,8.8008,8.8142,86400.0
2009-12-01 10:15:00,13.21,13.21,13.15,13.16,123000.0,8.8208,8.8208,8.7808,8.7875,123000.0
2009-12-01 10:20:00,13.15,13.16,13.13,13.15,142800.0,8.7808,8.7875,8.7674,8.7808,142800.0
2009-12-01 10:25:00,13.15,13.17,13.15,13.15,90400.0,8.7808,8.7941,8.7808,8.7808,90400.0
2009-12-01 10:30:00,13.15,13.15,13.14,13.14,108400.0,8.7808,8.7808,8.7741,8.7741,108400.0
2009-12-01 10:35:00,13.15,13.15,13.13,13.15,70600.0,8.7808,8.7808,8.7674,8.7808,70600.0
2009-12-01 10:40:00,13.15,13.17,13.15,13.17,76000.0,8.7808,8.7941,8.7808,8.7941,76000.0
2009-12-01 10:45:00,13.17,13.17,13.16,13.17,106000.0,8.7941,8.7941,8.7875,8.7941,106000.0
2009-12-01 10:50:00,13.17,13.18,13.16,13.17,71000.0,8.7941,8.8008,8.7875,8.7941,71000.0
2009-12-01 10:55:00,13.18,13.19,13.17,13.18,60400.0,8.8008,8.8075,8.7941,8.8008,60400.0
2009-12-01 11:00:00,13.19,13.2,13.18,13.19,61400.0,8.8075,8.8142,8.8008,8.8075,61400.0
2009-12-01 11:05:00,13.19,13.21,13.19,13.2,54000.0,8.8075,8.8208,8.8075,8.8142,54000.0
2009-12-01 11:10:00,13.2,13.2,13.19,13.2,44200.0,8.8142,8.8142,8.8075,8.8142,44200.0
2009-12-01 11:15:00,13.2,13.22,13.2,13.22,43200.0,8.8142,8.8275,8.8142,8.8275,43200.0
2009-12-01 11:20:00,13.22,13.24,13.22,13.24,34200.0,8.8275,8.8409,8.8275,8.8409,34200.0
2009-12-01 11:25:00,13.24,13.28,13.23,13.25,214000.0,8.8409,8.8676,8.8342,8.8475,214000.0
2009-12-01 11:30:00,13.25,13.25,13.21,13.22,97600.0,8.8475,8.8475,8.8208,8.8275,97600.0
2009-12-01 11:35:00,13.22,13.23,13.21,13.22,64800.0,8.8275,8.8342,8.8208,8.8275,64800.0
2009-12-01 11:40:00,13.22,13.22,13.22,13.22,41800.0,8.8275,8.8275,8.8275,8.8275,41800.0
2009-12-01 11:45:00,13.22,13.26,13.22,13.26,91400.0,8.8275,8.8542,8.8275,8.8542,91400.0
2009-12-01 11:50:00,13.26,13.3,13.26,13.3,38400.0,8.8542,8.8809,8.8542,8.8809,38400.0
2009-12-01 11:55:00,13.3,13.31,13.29,13.31,109800.0,8.8809,8.8876,8.8743,8.8876,109800.0
2009-12-01 12:00:00,13.31,13.31,13.3,13.31,33600.0,8.8876,8.8876,8.8809,8.8876,33600.0
2009-12-01 12:05:00,13.31,13.33,13.31,13.32,206000.0,8.8876,8.901,8.8876,8.8943,206000.0
2009-12-01 12:10:00,13.32,13.33,13.31,13.31,142000.0,8.8943,8.901,8.8876,8.8876,142000.0
2009-12-01 12:15:00,13.31,13.33,13.31,13.31,94600.0,8.8876,8.901,8.8876,8.8876,94600.0
2009-12-01 12:20:00,13.31,13.33,13.31,13.32,64600.0,8.8876,8.901,8.8876,8.8943,64600.0
2009-12-01 12:25:00,13.33,13.33,13.32,13.33,106000.0,8.901,8.901,8.8943,8.901,106000.0
2009-12-01 12:30:00,13.33,13.34,13.33,13.34,56000.0,8.901,8.9076,8.901,8.9076,56000.0
2009-12-01 12:35:00,13.34,13.34,13.33,13.34,117600.0,8.9076,8.9076,8.901,8.9076,117600.0
2009-12-01 12:40:00,13.34,13.35,13.33,13.33,57600.0,8.9076,8.9143,8.901,8.901,57600.0
2009-12-01 12:45:00,13.33,13.33,13.33,13.33,28000.0,8.901,8.901,8.901,8.901,28000.0
2009-12-01 12:50:00,13.33,13.33,13.33,13.33,53800.0,8.901,8.901,8.901,8.901,53800.0
2009-12-01 12:55:00,13.33,13.33,13.33,13.33,19600.0,8.901,8.901,8.901,8.901,19600.0
2009-12-01 13:00:00,13.33,13.33,13.32,13.32,30800.0,8.901,8.901,8.8943,8.8943,30800.0
2009-12-01 13:05:00,13.33,13.33,13.31,13.31,338000.0,8.901,8.901,8.8876,8.8876,338000.0
2009-12-01 13:10:00,13.31,13.31,13.31,13.31,56800.0,8.8876,8.8876,8.8876,8.8876,56800.0
2009-12-01 13:15:00,13.31,13.31,13.31,13.31,19400.0,8.8876,8.8876,8.8876,8.8876,19400.0
2009-12-01 13:20:00,13.31,13.33,13.31,13.32,137000.0,8.8876,8.901,8.8876,8.8943,137000.0
2009-12-01 13:25:00,13.32,13.33,13.31,13.33,22000.0,8.8943,8.901,8.8876,8.901,22000.0
2009-12-01 13:30:00,13.33,13.36,13.33,13.36,28000.0,8.901,8.921,8.901,8.921,28000.0
2009-12-01 13:35:00,13.36,13.36,13.35,13.36,31200.0,8.921,8.921,8.9143,8.921,31200.0
2009-12-01 13:40:00,13.36,13.36,13.36,13.36,16800.0,8.921,8.921,8.921,8.921,16800.0
2009-12-01 13:45:00,13.36,13.38,13.36,13.38,76200.0,8.921,8.9344,8.921,8.9344,76200.0
2009-12-01 13:50:00,13.37,13.38,13.37,13.37,40000.0,8.9277,8.9344,8.9277,8.9277,40000.0
2009-12-01 13:55:00,13.37,13.38,13.37,13.38,34600.0,8.9277,8.9344,8.9277,8.9344,34600.0
2009-12-01 14:00:00,13.38,13.39,13.38,13.39,66000.0,8.9344,8.941,8.9344,8.941,66000.0
2009-12-01 14:05:00,13.39,13.4,13.39,13.4,85400.0,8.941,8.9477,8.941,8.9477,85400.0
2009-12-01 14:10:00,13.4,13.4,13.4,13.4,28200.0,8.9477,8.9477,8.9477,8.9477,28200.0
2009-12-01 14:15:00,13.4,13.4,13.4,13.4,66600.0,8.9477,8.9477,8.9477,8.9477,66600.0
2009-12-01 14:20:00,13.4,13.4,13.4,13.4,24600.0,8.9477,8.9477,8.9477,8.9477,24600.0
2009-12-01 14:25:00,13.4,13.41,13.38,13.4,304600.0,8.9477,8.9544,8.9344,8.9477,304600.0
2009-12-01 14:30:00,13.4,13.42,13.39,13.42,51600.0,8.9477,8.9611,8.941,8.9611,51600.0
2009-12-01 14:35:00,13.42,13.42,13.4,13.4,102600.0,8.9611,8.9611,8.9477,8.9477,102600.0
2009-12-01 14:40:00,13.4,13.41,13.39,13.39,49000.0,8.9477,8.9544,8.941,8.941,49000.0
2009-12-01 14:45:00,13.39,13.4,13.38,13.38,38600.0,8.941,8.9477,8.9344,8.9344,38600.0
2009-12-01 14:50:00,13.38,13.39,13.37,13.37,90000.0,8.9344,8.941,8.9277,8.9277,90000.0
2009-12-01 14:55:00,13.37,13.38,13.37,13.38,37000.0,8.9277,8.9344,8.9277,8.9344,37000.0
2009-12-01 15:00:00,13.38,13.38,13.38,13.38,41600.0,8.9344,8.9344,8.9344,8.9344,41600.0
2009-12-01 15:05:00,13.38,13.38,13.37,13.38,70200.0,8.9344,8.9344,8.9277,8.9344,70200.0
2009-12-01 15:10:00,13.38,13.39,13.38,13.38,33400.0,8.9344,8.941,8.9344,8.9344,33400.0
2009-12-01 15:15:00,13.38,13.4,13.38,13.39,47200.0,8.9344,8.9477,8.9344,8.941,47200.0
2009-12-01 15:20:00,13.4,13.4,13.39,13.39,132000.0,8.9477,8.9477,8.941,8.941,132000.0
2009-12-01 15:25:00,13.39,13.4,13.39,13.4,122000.0,8.941,8.9477,8.941,8.9477,122000.0
2009-12-01 15:30:00,13.4,13.4,13.38,13.38,190400.0,8.9477,8.9477,8.9344,8.9344,190400.0
2009-12-01 15:35:00,13.38,13.38,13.38,13.38,166000.0,8.9344,8.9344,8.9344,8.9344,166000.0
2009-12-01 15:40:00,13.38,13.42,13.38,13.42,154600.0,8.9344,8.9611,8.9344,8.9611,154600.0
2009-12-01 15:45:00,13.42,13.43,13.41,13.42,178400.0,8.9611,8.9677,8.9544,8.9611,178400.0
2009-12-01 15:50:00,13.42,13.43,13.36,13.4,374400.0,8.9611,8.9677,8.921,8.9477,374400.0
2009-12-01 15:55:00,13.4,13.42,13.39,13.41,350200.0,8.9477,8.9611,8.941,8.9544,350200.0
2009-12-02 09:30:00,13.47,13.5,13.44,13.5,130600.0,8.9944,9.0145,8.9744,9.0145,130600.0
2009-12-02 09:35:00,13.5,13.55,13.5,13.55,54600.0,9.0145,9.0479,9.0145,9.0479,54600.0
2009-12-02 09:40:00,13.55,13.56,13.52,13.53,69400.0,9.0479,9.0545,9.0278,9.0345,69400.0
2009-12-02 09:45:00,13.52,13.54,13.52,13.54,55800.0,9.0278,9.0412,9.0278,9.0412,55800.0
2009-12-02 09:50:00,13.54,13.54,13.51,13.51,116600.0,9.0412,9.0412,9.0212,9.0212,116600.0
2009-12-02 09:55:00,13.51,13.51,13.49,13.5,114400.0,9.0212,9.0212,9.0078,9.0145,114400.0
2009-12-02 10:00:00,13.49,13.55,13.49,13.54,75400.0,9.0078,9.0479,9.0078,9.0412,75400.0
2009-12-02 10:05:00,13.54,13.55,13.52,13.53,50800.0,9.0412,9.0479,9.0278,9.0345,50800.0
2009-12-02 10:10:00,13.53,13.56,13.52,13.56,132600.0,9.0345,9.0545,9.0278,9.0545,132600.0
2009-12-02 10:15:00,13.56,13.58,13.56,13.56,55800.0,9.0545,9.0679,9.0545,9.0545,55800.0
2009-12-02 10:20:00,13.56,13.58,13.55,13.58,172400.0,9.0545,9.0679,9.0479,9.0679,172400.0
2009-12-02 10:25:00,13.58,13.6,13.58,13.58,96000.0,9.0679,9.0813,9.0679,9.0679,96000.0
2009-12-02 10:30:00,13.59,13.6,13.57,13.59,101000.0,9.0746,9.0813,9.0612,9.0746,101000.0
2009-12-02 10:35:00,13.59,13.62,13.59,13.62,90000.0,9.0746,9.0946,9.0746,9.0946,90000.0
2009-12-02 10:40:00,13.62,13.63,13.61,13.62,51000.0,9.0946,9.1013,9.0879,9.0946,51000.0
2009-12-02 10:45:00,13.62,13.62,13.6,13.6,61400.0,9.0946,9.0946,9.0813,9.0813,61400.0
2009-12-02 10:50:00,13.61,13.61,13.6,13.61,11000.0,9.0879,9.0879,9.0813,9.0879,11000.0
2009-12-02 10:55:00,13.6,13.61,13.6,13.61,53200.0,9.0813,9.0879,9.0813,9.0879,53200.0
2009-12-02 11:00:00,13.61,13.61,13.58,13.58,46200.0,9.0879,9.0879,9.0679,9.0679,46200.0
2009-12-02 11:05:00,13.58,13.59,13.58,13.58,118200.0,9.0679,9.0746,9.0679,9.0679,118200.0
2009-12-02 11:10:00,13.58,13.59,13.58,13.58,51000.0,9.0679,9.0746,9.0679,9.0679,51000.0
2009-12-02 11:15:00,13.58,13.6,13.57,13.59,74200.0,9.0679,9.0813,9.0612,9.0746,74200.0
2009-12-02 11:20:00,13.59,13.59,13.58,13.58,35600.0,9.0746,9.0746,9.0679,9.0679,35600.0
2009-12-02 11:25:00,13.58,13.59,13.56,13.56,199200.0,9.0679,9.0746,9.0545,9.0545,199200.0
2009-12-02 11:30:00,13.56,13.6,13.55,13.59,101200.0,9.0545,9.0813,9.0479,9.0746,101200.0
2009-12-02 11:35:00,13.59,13.59,13.57,13.59,94000.0,9.0746,9.0746,9.0612,9.0746,94000.0
2009-12-02 11:40:00,13.58,13.6,13.58,13.6,108800.0,9.0679,9.0813,9.0679,9.0813,108800.0
2009-12-02 11:45:00,13.6,13.62,13.6,13.61,42000.0,9.0813,9.0946,9.0813,9.0879,42000.0
2009-12-02 11:50:00,13.61,13.61,13.6,13.6,41000.0,9.0879,9.0879,9.0813,9.0813,41000.0
2009-12-02 11:55:00,13.6,13.61,13.6,13.61,15000.0,9.0813,9.0879,9.0813,9.0879,15000.0
2009-12-02 12:00:00,13.61,13.62,13.61,13.61,48400.0,9.0879,9.0946,9.0879,9.0879,48400.0
2009-12-02 12:05:00,13.61,13.61,13.6,13.6,29200.0,9.0879,9.0879,9.0813,9.0813,29200.0
2009-12-02 12:10:00,13.61,13.62,13.6,13.6,71600.0,9.0879,9.0946,9.0813,9.0813,71600.0
2009-12-02 12:15:00,13.6,13.6,13.57,13.58,116000.0,9.0813,9.0813,9.0612,9.0679,116000.0
2009-12-02 12:20:00,13.58,13.58,13.55,13.57,192800.0,9.0679,9.0679,9.0479,9.0612,192800.0
2009-12-02 12:25:00,13.57,13.58,13.56,13.56,315000.0,9.0612,9.0679,9.0545,9.0545,315000.0
2009-12-02 12:30:00,13.57,13.59,13.56,13.59,182000.0,9.0612,9.0746,9.0545,9.0746,182000.0
2009-12-02 12:35:00,13.58,13.59,13.58,13.58,213000.0,9.0679,9.0746,9.0679,9.0679,213000.0
2009-12-02 12:40:00,13.58,13.59,13.58,13.59,338600.0,9.0679,9.0746,9.0679,9.0746,338600.0
2009-12-02 12:45:00,13.59,13.59,13.58,13.58,24400.0,9.0746,9.0746,9.0679,9.0679,24400.0
2009-12-02 12:50:00,13.58,13.59,13.58,13.58,45200.0,9.0679,9.0746,9.0679,9.0679,45200.0
2009-12-02 12:55:00,13.58,13.59,13.58,13.59,7000.0,9.0679,9.0746,9.0679,9.0746,7000.0
2009-12-02 13:00:00,13.59,13.59,13.58,13.58,43800.0,9.0746,9.0746,9.0679,9.0679,43800.0
2009-12-02 13:05:00,13.58,13.59,13.58,13.59,56000.0,9.0679,9.0746,9.0679,9.0746,56000.0
2009-12-02 13:10:00,13.59,13.59,13.58,13.59,6000.0,9.0746,9.0746,9.0679,9.0746,6000.0
2009-12-02 13:15:00,13.59,13.59,13.58,13.59,10600.0,9.0746,9.0746,9.0679,9.0746,10600.0
2009-12-02 13:20:00,13.59,13.59,13.58,13.59,27800.0,9.0746,9.0746,9.0679,9.0746,27800.0
2009-12-02 13:25:00,13.59,13.59,13.58,13.58,57800.0,9.0746,9.0746,9.0679,9.0679,57800.0
2009-12-02 13:30:00,13.59,13.6,13.58,13.59,27400.0,9.0746,9.0813,9.0679,9.0746,27400.0
2009-12-02 13:35:00,13.59,13.59,13.58,13.58,30800.0,9.0746,9.0746,9.0679,9.0679,30800.0
2009-12-02 13:40:00,13.58,13.61,13.58,13.59,338200.0,9.0679,9.0879,9.0679,9.0746,338200.0
2009-12-02 13:45:00,13.59,13.61,13.58,13.61,47400.0,9.0746,9.0879,9.0679,9.0879,47400.0
2009-12-02 13:50:00,13.61,13.62,13.61,13.62,5400.0,9.0879,9.0946,9.0879,9.0946,5400.0
2009-12-02 13:55:00,13.62,13.62,13.6,13.61,27600.0,9.0946,9.0946,9.0813,9.0879,27600.0
2009-12-02 14:00:00,13.61,13.62,13.6,13.62,88400.0,9.0879,9.0946,9.0813,9.0946,88400.0
2009-12-02 14:05:00,13.62,13.62,13.61,13.62,54600.0,9.0946,9.0946,9.0879,9.0946,54600.0
2009-12-02 14:10:00,13.62,13.62,13.61,13.61,31600.0,9.0946,9.0946,9.0879,9.0879,31600.0
2009-12-02 14:15:00,13.62,13.62,13.58,13.58,34600.0,9.0946,9.0946,9.0679,9.0679,34600.0
2009-12-02 14:20:00,13.58,13.59,13.56,13.56,38000.0,9.0679,9.0746,9.0545,9.0545,38000.0
2009-12-02 14:25:00,13.57,13.59,13.56,13.59,47400.0,9.0612,9.0746,9.0545,9.0746,47400.0
2009-12-02 14:30:00,13.59,13.59,13.57,13.57,32800.0,9.0746,9.0746,9.0612,9.0612,32800.0
2009-12-02 14:35:00,13.57,13.6,13.56,13.59,72800.0,9.0612,9.0813,9.0545,9.0746,72800.0
2009-12-02 14:40:00,13.59,13.59,13.59,13.59,17600.0,9.0746,9.0746,9.0746,9.0746,17600.0
2009-12-02 14:45:00,13.59,13.6,13.59,13.6,33400.0,9.0746,9.0813,9.0746,9.0813,33400.0
2009-12-02 14:50:00,13.6,13.6,13.6,13.6,35400.0,9.0813,9.0813,9.0813,9.0813,35400.0
2009-12-02 14:55:00,13.6,13.6,13.59,13.6,38800.0,9.0813,9.0813,9.0746,9.0813,38800.0
2009-12-02 15:00:00,13.6,13.6,13.59,13.6,31400.0,9.0813,9.0813,9.0746,9.0813,31400.0
2009-12-02 15:05:00,13.59,13.6,13.59,13.6,33400.0,9.0746,9.0813,9.0746,9.0813,33400.0
2009-12-02 15:10:00,13.6,13.6,13.6,13.6,38800.0,9.0813,9.0813,9.0813,9.0813,38800.0
2009-12-02 15:15:00,13.6,13.61,13.59,13.61,90200.0,9.0813,9.0879,9.0746,9.0879,90200.0
2009-12-02 15:20:00,13.6,13.62,13.6,13.6,55800.0,9.0813,9.0946,9.0813,9.0813,55800.0
2009-12-02 15:25:00,13.6,13.61,13.6,13.61,32200.0,9.0813,9.0879,9.0813,9.0879,32200.0
2009-12-02 15:30:00,13.61,13.62,13.6,13.6,48200.0,9.0879,9.0946,9.0813,9.0813,48200.0
2009-12-02 15:35:00,13.6,13.6,13.59,13.6,42800.0,9.0813,9.0813,9.0746,9.0813,42800.0
2009-12-02 15:40:00,13.6,13.6,13.59,13.6,74600.0,9.0813,9.0813,9.0746,9.0813,74600.0
2009-12-02 15:45:00,13.6,13.62,13.6,13.62,139200.0,9.0813,9.0946,9.0813,9.0946,139200.0
2009-12-02 15:50:00,13.62,13.62,13.6,13.61,150000.0,9.0946,9.0946,9.0813,9.0879,150000.0
2009-12-02 15:55:00,13.61,13.61,13.59,13.6,335400.0,9.0879,9.0879,9.0746,9.0813,335400.0
2009-12-03 09:30:00,13.63,13.63,13.58,13.62,63400.0,9.1013,9.1013,9.0679,9.0946,63400.0
2009-12-03 09:35:00,13.63,13.67,13.61,13.65,62600.0,9.1013,9.128,9.0879,9.1146,62600.0
2009-12-03 09:40:00,13.66,13.7,13.65,13.69,73000.0,9.1213,9.148,9.1146,9.1414,73000.0
2009-12-03 09:45:00,13.7,13.72,13.69,13.72,220600.0,9.148,9.1614,9.1414,9.1614,220600.0
2009-12-03 09:50:00,13.72,13.74,13.7,13.7,79600.0,9.1614,9.1747,9.148,9.148,79600.0
2009-12-03 09:55:00,13.7,13.71,13.69,13.71,27200.0,9.148,9.1547,9.1414,9.1547,27200.0
2009-12-03 10:00:00,13.71,13.71,13.63,13.65,82200.0,9.1547,9.1547,9.1013,9.1146,82200.0
2009-12-03 10:05:00,13.65,13.71,13.63,13.69,370600.0,9.1146,9.1547,9.1013,9.1414,370600.0
2009-12-03 10:10:00,13.69,13.69,13.65,13.66,71800.0,9.1414,9.1414,9.1146,9.1213,71800.0
2009-12-03 10:15:00,13.66,13.66,13.62,13.64,185200.0,9.1213,9.1213,9.0946,9.108,185200.0
2009-12-03 10:20:00,13.65,13.66,13.64,13.65,103800.0,9.1146,9.1213,9.108,9.1146,103800.0
2009-12-03 10:25:00,13.65,13.66,13.63,13.65,88600.0,9.1146,9.1213,9.1013,9.1146,88600.0
2009-12-03 10:30:00,13.65,13.69,13.65,13.68,68000.0,9.1146,9.1414,9.1146,9.1347,68000.0
2009-12-03 10:35:00,13.68,13.72,13.68,13.72,128800.0,9.1347,9.1614,9.1347,9.1614,128800.0
2009-12-03 10:40:00,13.72,13.72,13.69,13.7,96600.0,9.1614,9.1614,9.1414,9.148,96600.0
2009-12-03 10:45:00,13.7,13.73,13.7,13.72,64600.0,9.148,9.1681,9.148,9.1614,64600.0
2009-12-03 10:50:00,13.72,13.74,13.72,13.72,61200.0,9.1614,9.1747,9.1614,9.1614,61200.0
2009-12-03 10:55:00,13.72,13.74,13.72,13.73,67000.0,9.1614,9.1747,9.1614,9.1681,67000.0
2009-12-03 11:00:00,13.73,13.74,13.72,13.74,45400.0,9.1681,9.1747,9.1614,9.1747,45400.0
2009-12-03 11:05:00,13.74,13.74,13.74,13.74,18800.0,9.1747,9.1747,9.1747,9.1747,18800.0
2009-12-03 11:10:00,13.74,13.74,13.74,13.74,13400.0,9.1747,9.1747,9.1747,9.1747,13400.0
2009-12-03 11:15:00,13.74,13.74,13.73,13.74,32200.0,9.1747,9.1747,9.1681,9.1747,32200.0
2009-12-03 11:20:00,13.74,13.74,13.73,13.74,56800.0,9.1747,9.1747,9.1681,9.1747,56800.0
2009-12-03 11:25:00,13.74,13.75,13.74,13.75,133200.0,9.1747,9.1814,9.1747,9.1814,133200.0
2009-12-03 11:30:00,13.75,13.79,13.74,13.79,94400.0,9.1814,9.2081,9.1747,9.2081,94400.0
2009-12-03 11:35:00,13.79,13.8,13.76,13.76,158000.0,9.2081,9.2148,9.1881,9.1881,158000.0
2009-12-03 11:40:00,13.76,13.77,13.76,13.77,34000.0,9.1881,9.1948,9.1881,9.1948,34000.0
2009-12-03 11:45:00,13.77,13.77,13.76,13.77,20200.0,9.1948,9.1948,9.1881,9.1948,20200.0
2009-12-03 11:50:00,13.77,13.77,13.76,13.76,115000.0,9.1948,9.1948,9.1881,9.1881,115000.0
2009-12-03 11:55:00,13.76,13.77,13.76,13.76,40600.0,9.1881,9.1948,9.1881,9.1881,40600.0
2009-12-03 12:00:00,13.76,13.77,13.76,13.77,52800.0,9.1881,9.1948,9.1881,9.1948,52800.0
2009-12-03 12:05:00,13.77,13.79,13.77,13.79,87400.0,9.1948,9.2081,9.1948,9.2081,87400.0
2009-12-03 12:10:00,13.79,13.8,13.79,13.79,80400.0,9.2081,9.2148,9.2081,9.2081,80400.0
2009-12-03 12:15:00,13.79,13.79,13.78,13.79,42400.0,9.2081,9.2081,9.2014,9.2081,42400.0
2009-12-03 12:20:00,13.79,13.79,13.79,13.79,34000.0,9.2081,9.2081,9.2081,9.2081,34000.0
2009-12-03 12:25:00,13.79,13.79,13.78,13.78,33200.0,9.2081,9.2081,9.2014,9.2014,33200.0
2009-12-03 12:30:00,13.78,13.78,13.77,13.77,22000.0,9.2014,9.2014,9.1948,9.1948,22000.0
2009-12-03 12:35:00,13.77,13.78,13.77,13.78,51600.0,9.1948,9.2014,9.1948,9.2014,51600.0
2009-12-03 12:40:00,13.78,13.78,13.77,13.78,6800.0,9.2014,9.2014,9.1948,9.2014,6800.0
2009-12-03 12:45:00,13.78,13.78,13.77,13.78,16200.0,9.2014,9.2014,9.1948,9.2014,16200.0
2009-12-03 12:50:00,13.78,13.78,13.78,13.78,18800.0,9.2014,9.2014,9.2014,9.2014,18800.0
2009-12-03 12:55:00,13.78,13.79,13.78,13.79,20600.0,9.2014,9.2081,9.2014,9.2081,20600.0
2009-12-03 13:00:00,13.79,13.79,13.79,13.79,9400.0,9.2081,9.2081,9.2081,9.2081,9400.0
2009-12-03 13:05:00,13.79,13.79,13.78,13.79,61600.0,9.2081,9.2081,9.2014,9.2081,61600.0
2009-12-03 13:10:00,13.79,13.79,13.79,13.79,27600.0,9.2081,9.2081,9.2081,9.2081,27600.0
2009-12-03 13:15:00,13.79,13.83,13.79,13.81,100000.0,9.2081,9.2348,9.2081,9.2215,100000.0
2009-12-03 13:20:00,13.82,13.84,13.81,13.83,91400.0,9.2282,9.2415,9.2215,9.2348,91400.0
2009-12-03 13:25:00,13.83,13.84,13.81,13.82,43400.0,9.2348,9.2415,9.2215,9.2282,43400.0
2009-12-03 13:30:00,13.83,13.83,13.82,13.82,11600.0,9.2348,9.2348,9.2282,9.2282,11600.0
2009-12-03 13:35:00,13.82,13.84,13.82,13.83,37200.0,9.2282,9.2415,9.2282,9.2348,37200.0
2009-12-03 13:40:00,13.84,13.88,13.84,13.88,158800.0,9.2415,9.2682,9.2415,9.2682,158800.0
2009-12-03 13:45:00,13.88,13.88,13.87,13.88,43000.0,9.2682,9.2682,9.2615,9.2682,43000.0
2009-12-03 13:50:00,13.88,13.88,13.87,13.88,39800.0,9.2682,9.2682,9.2615,9.2682,39800.0
2009-12-03 13:55:00,13.87,13.88,13.87,13.88,28200.0,9.2615,9.2682,9.2615,9.2682,28200.0
2009-12-03 14:00:00,13.88,13.89,13.88,13.88,41800.0,9.2682,9.2749,9.2682,9.2682,41800.0
2009-12-03 14:05:00,13.88,13.88,13.88,13.88,14600.0,9.2682,9.2682,9.2682,9.2682,14600.0
2009-12-03 14:10:00,13.88,13.88,13.88,13.88,28600.0,9.2682,9.2682,9.2682,9.2682,28600.0
2009-12-03 14:15:00,13.88,13.9,13.88,13.88,73600.0,9.2682,9.2816,9.2682,9.2682,73600.0
2009-12-03 14:20:00,13.88,13.89,13.88,13.89,40200.0,9.2682,9.2749,9.2682,9.2749,40200.0
2009-12-03 14:25:00,13.89,13.89,13.88,13.89,20600.0,9.2749,9.2749,9.2682,9.2749,20600.0
2009-12-03 14:30:00,13.89,13.9,13.88,13.88,25800.0,9.2749,9.2816,9.2682,9.2682,25800.0
2009-12-03 14:35:00,13.88,13.88,13.88,13.88,23000.0,9.2682,9.2682,9.2682,9.2682,23000.0
2009-12-03 14:40:00,13.88,13.88,13.88,13.88,27000.0,9.2682,9.2682,9.2682,9.2682,27000.0
2009-12-03 14:45:00,13.88,13.88,13.87,13.87,82000.0,9.2682,9.2682,9.2615,9.2615,82000.0
2009-12-03 14:50:00,13.87,13.88,13.86,13.86,51400.0,9.2615,9.2682,9.2549,9.2549,51400.0
2009-12-03 14:55:00,13.86,13.87,13.85,13.85,73800.0,9.2549,9.2615,9.2482,9.2482,73800.0
2009-12-03 15:00:00,13.86,13.86,13.85,13.86,51800.0,9.2549,9.2549,9.2482,9.2549,51800.0
2009-12-03 15:05:00,13.86,13.88,13.86,13.88,249000.0,9.2549,9.2682,9.2549,9.2682,249000.0
2009-12-03 15:10:00,13.88,13.88,13.87,13.87,47600.0,9.2682,9.2682,9.2615,9.2615,47600.0
2009-12-03 15:15:00,13.87,13.88,13.87,13.87,45400.0,9.2615,9.2682,9.2615,9.2615,45400.0
2009-12-03 15:20:00,13.88,13.88,13.86,13.88,217800.0,9.2682,9.2682,9.2549,9.2682,217800.0
2009-12-03 15:25:00,13.87,13.88,13.86,13.86,58600.0,9.2615,9.2682,9.2549,9.2549,58600.0
2009-12-03 15:30:00,13.86,13.87,13.85,13.85,78600.0,9.2549,9.2615,9.2482,9.2482,78600.0
2009-12-03 15:35:00,13.85,13.86,13.84,13.84,74400.0,9.2482,9.2549,9.2415,9.2415,74400.0
2009-12-03 15:40:00,13.84,13.85,13.84,13.85,107800.0,9.2415,9.2482,9.2415,9.2482,107800.0
2009-12-03 15:45:00,13.85,13.86,13.85,13.85,227000.0,9.2482,9.2549,9.2482,9.2482,227000.0
2009-12-03 15:50:00,13.85,13.86,13.84,13.85,490400.0,9.2482,9.2549,9.2415,9.2482,490400.0
2009-12-03 15:55:00,13.85,13.85,13.82,13.82,661800.0,9.2482,9.2482,9.2282,9.2282,661800.0
2009-12-04 09:30:00,13.96,13.98,13.94,13.94,74400.0,9.3216,9.335,9.3083,9.3083,74400.0
2009-12-04 09:35:00,13.95,14.0,13.95,13.99,53800.0,9.315,9.3484,9.315,9.3417,53800.0
2009-12-04 09:40:00,13.99,14.06,13.99,14.03,168400.0,9.3417,9.3884,9.3417,9.3684,168400.0
2009-12-04 09:45:00,14.03,14.08,14.03,14.06,94000.0,9.3684,9.4018,9.3684,9.3884,94000.0
2009-12-04 09:50:00,14.06,14.06,13.99,14.0,102600.0,9.3884,9.3884,9.3417,9.3484,102600.0
2009-12-04 09:55:00,14.0,14.03,14.0,14.01,53000.0,9.3484,9.3684,9.3484,9.355,53000.0
2009-12-04 10:00:00,14.02,14.02,13.97,13.97,141800.0,9.3617,9.3617,9.3283,9.3283,141800.0
2009-12-04 10:05:00,13.97,13.99,13.96,13.98,121600.0,9.3283,9.3417,9.3216,9.335,121600.0
2009-12-04 10:10:00,13.98,13.99,13.96,13.97,98000.0,9.335,9.3417,9.3216,9.3283,98000.0
2009-12-04 10:15:00,13.97,13.97,13.95,13.95,62600.0,9.3283,9.3283,9.315,9.315,62600.0
2009-12-04 10:20:00,13.96,13.99,13.95,13.97,57200.0,9.3216,9.3417,9.315,9.3283,57200.0
2009-12-04 10:25:00,13.97,14.01,13.97,14.0,60600.0,9.3283,9.355,9.3283,9.3484,60600.0
2009-12-04 10:30:00,14.0,14.0,13.96,13.96,82200.0,9.3484,9.3484,9.3216,9.3216,82200.0
2009-12-04 10:35:00,13.96,13.98,13.95,13.97,70600.0,9.3216,9.335,9.315,9.3283,70600.0
2009-12-04 10:40:00,13.97,13.97,13.94,13.96,105800.0,9.3283,9.3283,9.3083,9.3216,105800.0
2009-12-04 10:45:00,13.96,13.97,13.94,13.94,46800.0,9.3216,9.3283,9.3083,9.3083,46800.0
2009-12-04 10:50:00,13.94,13.94,13.91,13.91,97400.0,9.3083,9.3083,9.2883,9.2883,97400.0
2009-12-04 10:55:00,13.91,13.93,13.9,13.92,56000.0,9.2883,9.3016,9.2816,9.2949,56000.0
2009-12-04 11:00:00,13.92,13.92,13.89,13.9,57600.0,9.2949,9.2949,9.2749,9.2816,57600.0
2009-12-04 11:05:00,13.9,13.92,13.88,13.92,46800.0,9.2816,9.2949,9.2682,9.2949,46800.0
2009-12-04 11:10:00,13.92,13.93,13.92,13.92,43400.0,9.2949,9.3016,9.2949,9.2949,43400.0
2009-12-04 11:15:00,13.92,13.92,13.87,13.87,57600.0,9.2949,9.2949,9.2615,9.2615,57600.0
2009-12-04 11:20:00,13.88,13.88,13.86,13.86,85000.0,9.2682,9.2682,9.2549,9.2549,85000.0
2009-12-04 11:25:00,13.87,13.88,13.81,13.81,85000.0,9.2615,9.2682,9.2215,9.2215,85000.0
2009-12-04 11:30:00,13.81,13.83,13.79,13.83,124400.0,9.2215,9.2348,9.2081,9.2348,124400.0
2009-12-04 11:35:00,13.83,13.83,13.74,13.76,65000.0,9.2348,9.2348,9.1747,9.1881,65000.0
2009-12-04 11:40:00,13.76,13.77,13.73,13.75,73000.0,9.1881,9.1948,9.1681,9.1814,73000.0
2009-12-04 11:45:00,13.74,13.78,13.68,13.77,201400.0,9.1747,9.2014,9.1347,9.1948,201400.0
2009-12-04 11:50:00,13.77,13.79,13.72,13.79,112600.0,9.1948,9.2081,9.1614,9.2081,112600.0
2009-12-04 11:55:00,13.8,13.81,13.78,13.81,39200.0,9.2148,9.2215,9.2014,9.2215,39200.0
2009-12-04 12:00:00,13.81,13.81,13.79,13.8,23400.0,9.2215,9.2215,9.2081,9.2148,23400.0
2009-12-04 12:05:00,13.8,13.83,13.79,13.83,34800.0,9.2148,9.2348,9.2081,9.2348,34800.0
2009-12-04 12:10:00,13.83,13.86,13.83,13.84,32000.0,9.2348,9.2549,9.2348,9.2415,32000.0
2009-12-04 12:15:00,13.84,13.85,13.81,13.81,66600.0,9.2415,9.2482,9.2215,9.2215,66600.0
2009-12-04 12:20:00,13.81,13.81,13.77,13.79,55200.0,9.2215,9.2215,9.1948,9.2081,55200.0
2009-12-04 12:25:00,13.79,13.81,13.79,13.81,26000.0,9.2081,9.2215,9.2081,9.2215,26000.0
2009-12-04 12:30:00,13.81,13.83,13.81,13.83,57400.0,9.2215,9.2348,9.2215,9.2348,57400.0
2009-12-04 12:35:00,13.82,13.84,13.82,13.83,26000.0,9.2282,9.2415,9.2282,9.2348,26000.0
2009-12-04 12:40:00,13.83,13.84,13.81,13.84,49200.0,9.2348,9.2415,9.2215,9.2415,49200.0
2009-12-04 12:45:00,13.84,13.86,13.83,13.84,34600.0,9.2415,9.2549,9.2348,9.2415,34600.0
2009-12-04 12:50:00,13.83,13.86,13.83,13.85,53800.0,9.2348,9.2549,9.2348,9.2482,53800.0
2009-12-04 12:55:00,13.85,13.85,13.84,13.85,34400.0,9.2482,9.2482,9.2415,9.2482,34400.0
2009-12-04 13:00:00,13.85,13.89,13.85,13.89,50200.0,9.2482,9.2749,9.2482,9.2749,50200.0
2009-12-04 13:05:00,13.88,13.88,13.86,13.87,17200.0,9.2682,9.2682,9.2549,9.2615,17200.0
2009-12-04 13:10:00,13.86,13.87,13.83,13.84,25200.0,9.2549,9.2615,9.2348,9.2415,25200.0
2009-12-04 13:15:00,13.84,13.87,13.84,13.85,39200.0,9.2415,9.2615,9.2415,9.2482,39200.0
2009-12-04 13:20:00,13.85,13.85,13.83,13.83,26000.0,9.2482,9.2482,9.2348,9.2348,26000.0
2009-12-04 13:25:00,13.83,13.83,13.79,13.8,34000.0,9.2348,9.2348,9.2081,9.2148,34000.0
2009-12-04 13:30:00,13.8,13.83,13.79,13.83,27000.0,9.2148,9.2348,9.2081,9.2348,27000.0
2009-12-04 13:35:00,13.83,13.83,13.81,13.83,39200.0,9.2348,9.2348,9.2215,9.2348,39200.0
2009-12-04 13:40:00,13.84,13.86,13.81,13.86,22000.0,9.2415,9.2549,9.2215,9.2549,22000.0
2009-12-04 13:45:00,13.85,13.85,13.82,13.82,21200.0,9.2482,9.2482,9.2282,9.2282,21200.0
2009-12-04 13:50:00,13.81,13.83,13.79,13.8,29800.0,9.2215,9.2348,9.2081,9.2148,29800.0
2009-12-04 13:55:00,13.8,13.81,13.78,13.79,22000.0,9.2148,9.2215,9.2014,9.2081,22000.0
2009-12-04 14:00:00,13.79,13.81,13.78,13.8,21600.0,9.2081,9.2215,9.2014,9.2148,21600.0
2009-12-04 14:05:00,13.79,13.79,13.75,13.75,23000.0,9.2081,9.2081,9.1814,9.1814,23000.0
2009-12-04 14:10:00,13.75,13.79,13.74,13.79,31600.0,9.1814,9.2081,9.1747,9.2081,31600.0
2009-12-04 14:15:00,13.79,13.79,13.74,13.74,92600.0,9.2081,9.2081,9.1747,9.1747,92600.0
2009-12-04 14:20:00,13.75,13.77,13.74,13.76,55200.0,9.1814,9.1948,9.1747,9.1881,55200.0
2009-12-04 14:25:00,13.76,13.78,13.74,13.78,19600.0,9.1881,9.2014,9.1747,9.2014,19600.0
2009-12-04 14:30:00,13.78,13.83,13.78,13.82,40400.0,9.2014,9.2348,9.2014,9.2282,40400.0
2009-12-04 14:35:00,13.82,13.84,13.81,13.83,24000.0,9.2282,9.2415,9.2215,9.2348,24000.0
2009-12-04 14:40:00,13.84,13.84,13.81,13.83,13600.0,9.2415,9.2415,9.2215,9.2348,13600.0
2009-12-04 14:45:00,13.83,13.85,13.83,13.83,28800.0,9.2348,9.2482,9.2348,9.2348,28800.0
2009-12-04 14:50:00,13.83,13.84,13.82,13.84,40200.0,9.2348,9.2415,9.2282,9.2415,40200.0
2009-12-04 14:55:00,13.84,13.87,13.84,13.87,46200.0,9.2415,9.2615,9.2415,9.2615,46200.0
2009-12-04 15:00:00,13.86,13.88,13.83,13.85,51200.0,9.2549,9.2682,9.2348,9.2482,51200.0
2009-12-04 15:05:00,13.86,13.88,13.85,13.86,55600.0,9.2549,9.2682,9.2482,9.2549,55600.0
2009-12-04 15:10:00,13.86,13.88,13.86,13.87,58200.0,9.2549,9.2682,9.2549,9.2615,58200.0
2009-12-04 15:15:00,13.88,13.89,13.87,13.89,47400.0,9.2682,9.2749,9.2615,9.2749,47400.0
2009-12-04 15:20:00,13.89,13.92,13.89,13.92,72000.0,9.2749,9.2949,9.2749,9.2949,72000.0
2009-12-04 15:25:00,13.92,13.94,13.9,13.92,127600.0,9.2949,9.3083,9.2816,9.2949,127600.0
2009-12-04 15:30:00,13.92,13.93,13.9,13.92,55000.0,9.2949,9.3016,9.2816,9.2949,55000.0
2009-12-04 15:35:00,13.92,13.93,13.87,13.87,89000.0,9.2949,9.3016,9.2615,9.2615,89000.0
2009-12-04 15:40:00,13.87,13.88,13.84,13.87,154800.0,9.2615,9.2682,9.2415,9.2615,154800.0
2009-12-04 15:45:00,13.87,13.9,13.87,13.88,184600.0,9.2615,9.2816,9.2615,9.2682,184600.0
2009-12-04 15:50:00,13.88,13.9,13.86,13.88,148600.0,9.2682,9.2816,9.2549,9.2682,148600.0
2009-12-04 15:55:00,13.88,13.9,13.88,13.88,140400.0,9.2682,9.2816,9.2682,9.2682,140400.0
2009-12-07 09:30:00,13.93,13.93,13.88,13.91,137800.0,9.3016,9.3016,9.2682,9.2883,137800.0
2009-12-07 09:35:00,13.92,13.93,13.88,13.89,77600.0,9.2949,9.3016,9.2682,9.2749,77600.0
2009-12-07 09:40:00,13.9,13.92,13.88,13.92,54000.0,9.2816,9.2949,9.2682,9.2949,54000.0
2009-12-07 09:45:00,13.92,13.97,13.92,13.97,49600.0,9.2949,9.3283,9.2949,9.3283,49600.0
2009-12-07 09:50:00,13.97,14.02,13.97,14.02,146400.0,9.3283,9.3617,9.3283,9.3617,146400.0
2009-12-07 09:55:00,14.02,14.02,13.97,13.99,80200.0,9.3617,9.3617,9.3283,9.3417,80200.0
2009-12-07 10:00:00,13.98,14.01,13.96,13.97,98200.0,9.335,9.355,9.3216,9.3283,98200.0
2009-12-07 10:05:00,13.97,13.97,13.95,13.96,34200.0,9.3283,9.3283,9.315,9.3216,34200.0
2009-12-07 10:10:00,13.96,13.96,13.95,13.95,83600.0,9.3216,9.3216,9.315,9.315,83600.0
2009-12-07 10:15:00,13.95,13.96,13.95,13.96,71000.0,9.315,9.3216,9.315,9.3216,71000.0
2009-12-07 10:20:00,13.96,13.96,13.93,13.94,49800.0,9.3216,9.3216,9.3016,9.3083,49800.0
2009-12-07 10:25:00,13.94,13.94,13.91,13.91,43600.0,9.3083,9.3083,9.2883,9.2883,43600.0
2009-12-07 10:30:00,13.91,13.95,13.91,13.94,47200.0,9.2883,9.315,9.2883,9.3083,47200.0
2009-12-07 10:35:00,13.94,13.94,13.92,13.92,44400.0,9.3083,9.3083,9.2949,9.2949,44400.0
2009-12-07 10:40:00,13.93,13.97,13.92,13.97,66200.0,9.3016,9.3283,9.2949,9.3283,66200.0
2009-12-07 10:45:00,13.96,13.99,13.96,13.97,224400.0,9.3216,9.3417,9.3216,9.3283,224400.0
2009-12-07 10:50:00,13.97,13.99,13.97,13.97,136200.0,9.3283,9.3417,9.3283,9.3283,136200.0
2009-12-07 10:55:00,13.97,13.97,13.96,13.97,16200.0,9.3283,9.3283,9.3216,9.3283,16200.0
2009-12-07 11:00:00,13.96,13.96,13.93,13.94,55600.0,9.3216,9.3216,9.3016,9.3083,55600.0
2009-12-07 11:05:00,13.93,13.94,13.93,13.93,49200.0,9.3016,9.3083,9.3016,9.3016,49200.0
2009-12-07 11:10:00,13.93,13.94,13.92,13.92,52000.0,9.3016,9.3083,9.2949,9.2949,52000.0
2009-12-07 11:15:00,13.92,13.93,13.9,13.9,31800.0,9.2949,9.3016,9.2816,9.2816,31800.0
2009-12-07 11:20:00,13.9,13.9,13.88,13.9,39600.0,9.2816,9.2816,9.2682,9.2816,39600.0
2009-12-07 11:25:00,13.89,13.9,13.88,13.9,26800.0,9.2749,9.2816,9.2682,9.2816,26800.0
2009-12-07 11:30:00,13.9,13.92,13.9,13.92,34600.0,9.2816,9.2949,9.2816,9.2949,34600.0
2009-12-07 11:35:00,13.91,13.92,13.9,13.92,32800.0,9.2883,9.2949,9.2816,9.2949,32800.0
2009-12-07 11:40:00,13.92,13.92,13.92,13.92,10400.0,9.2949,9.2949,9.2949,9.2949,10400.0
2009-12-07 11:45:00,13.92,13.93,13.9,13.9,24800.0,9.2949,9.3016,9.2816,9.2816,24800.0
2009-12-07 11:50:00,13.91,13.92,13.89,13.9,55200.0,9.2883,9.2949,9.2749,9.2816,55200.0
2009-12-07 11:55:00,13.9,13.91,13.9,13.9,14600.0,9.2816,9.2883,9.2816,9.2816,14600.0
2009-12-07 12:00:00,13.9,13.9,13.88,13.89,10400.0,9.2816,9.2816,9.2682,9.2749,10400.0
2009-12-07 12:05:00,13.88,13.89,13.88,13.88,25400.0,9.2682,9.2749,9.2682,9.2682,25400.0
2009-12-07 12:10:00,13.88,13.9,13.88,13.89,49400.0,9.2682,9.2816,9.2682,9.2749,49400.0
2009-12-07 12:15:00,13.89,13.89,13.88,13.88,29600.0,9.2749,9.2749,9.2682,9.2682,29600.0
2009-12-07 12:20:00,13.88,13.88,13.87,13.87,29400.0,9.2682,9.2682,9.2615,9.2615,29400.0
2009-12-07 12:25:00,13.88,13.88,13.87,13.88,14600.0,9.2682,9.2682,9.2615,9.2682,14600.0
2009-12-07 12:30:00,13.88,13.88,13.88,13.88,27400.0,9.2682,9.2682,9.2682,9.2682,27400.0
2009-12-07 12:35:00,13.88,13.91,13.88,13.91,39800.0,9.2682,9.2883,9.2682,9.2883,39800.0
2009-12-07 12:40:00,13.9,13.92,13.9,13.9,27200.0,9.2816,9.2949,9.2816,9.2816,27200.0
2009-12-07 12:45:00,13.9,13.91,13.9,13.9,15000.0,9.2816,9.2883,9.2816,9.2816,15000.0
2009-12-07 12:50:00,13.9,13.92,13.9,13.91,9000.0,9.2816,9.2949,9.2816,9.2883,9000.0
2009-12-07 12:55:00,13.91,13.92,13.9,13.9,23800.0,9.2883,9.2949,9.2816,9.2816,23800.0
2009-12-07 13:00:00,13.9,13.92,13.9,13.92,14000.0,9.2816,9.2949,9.2816,9.2949,14000.0
2009-12-07 13:05:00,13.91,13.92,13.91,13.91,4000.0,9.2883,9.2949,9.2883,9.2883,4000.0
2009-12-07 13:10:00,13.92,13.92,13.91,13.92,15000.0,9.2949,9.2949,9.2883,9.2949,15000.0
2009-12-07 13:15:00,13.92,13.92,13.9,13.9,17000.0,9.2949,9.2949,9.2816,9.2816,17000.0
2009-12-07 13:20:00,13.9,13.9,13.88,13.88,26200.0,9.2816,9.2816,9.2682,9.2682,26200.0
2009-12-07 13:25:00,13.88,13.9,13.88,13.9,29800.0,9.2682,9.2816,9.2682,9.2816,29800.0
2009-12-07 13:30:00,13.9,13.93,13.9,13.92,92200.0,9.2816,9.3016,9.2816,9.2949,92200.0
2009-12-07 13:35:00,13.92,13.93,13.92,13.93,16800.0,9.2949,9.3016,9.2949,9.3016,16800.0
2009-12-07 13:40:00,13.93,13.93,13.92,13.92,4400.0,9.3016,9.3016,9.2949,9.2949,4400.0
2009-12-07 13:45:00,13.92,13.94,13.92,13.93,46000.0,9.2949,9.3083,9.2949,9.3016,46000.0
2009-12-07 13:50:00,13.94,13.94,13.93,13.94,41600.0,9.3083,9.3083,9.3016,9.3083,41600.0
2009-12-07 13:55:00,13.94,13.95,13.93,13.94,126800.0,9.3083,9.315,9.3016,9.3083,126800.0
2009-12-07 14:00:00,13.95,13.95,13.93,13.94,48000.0,9.315,9.315,9.3016,9.3083,48000.0
2009-12-07 14:05:00,13.93,13.93,13.91,13.91,13400.0,9.3016,9.3016,9.2883,9.2883,13400.0
2009-12-07 14:10:00,13.92,13.92,13.9,13.9,14800.0,9.2949,9.2949,9.2816,9.2816,14800.0
2009-12-07 14:15:00,13.9,13.9,13.88,13.88,29200.0,9.2816,9.2816,9.2682,9.2682,29200.0
2009-12-07 14:20:00,13.88,13.89,13.88,13.88,217600.0,9.2682,9.2749,9.2682,9.2682,217600.0
2009-12-07 14:25:00,13.88,13.88,13.88,13.88,46400.0,9.2682,9.2682,9.2682,9.2682,46400.0
2009-12-07 14:30:00,13.88,13.88,13.85,13.86,39800.0,9.2682,9.2682,9.2482,9.2549,39800.0
2009-12-07 14:35:00,13.86,13.86,13.81,13.82,59200.0,9.2549,9.2549,9.2215,9.2282,59200.0
2009-12-07 14:40:00,13.82,13.83,13.81,13.81,30600.0,9.2282,9.2348,9.2215,9.2215,30600.0
2009-12-07 14:45:00,13.81,13.83,13.79,13.81,76600.0,9.2215,9.2348,9.2081,9.2215,76600.0
2009-12-07 14:50:00,13.82,13.83,13.81,13.83,15200.0,9.2282,9.2348,9.2215,9.2348,15200.0
2009-12-07 14:55:00,13.83,13.84,13.82,13.83,12000.0,9.2348,9.2415,9.2282,9.2348,12000.0
2009-12-07 15:00:00,13.83,13.84,13.81,13.84,26000.0,9.2348,9.2415,9.2215,9.2415,26000.0
2009-12-07 15:05:00,13.85,13.87,13.84,13.87,72400.0,9.2482,9.2615,9.2415,9.2615,72400.0
2009-12-07 15:10:00,13.87,13.9,13.87,13.9,131800.0,9.2615,9.2816,9.2615,9.2816,131800.0
2009-12-07 15:15:00,13.9,13.9,13.88,13.88,24200.0,9.2816,9.2816,9.2682,9.2682,24200.0
2009-12-07 15:20:00,13.88,13.88,13.87,13.87,17600.0,9.2682,9.2682,9.2615,9.2615,17600.0
2009-12-07 15:25:00,13.86,13.86,13.85,13.86,19200.0,9.2549,9.2549,9.2482,9.2549,19200.0
2009-12-07 15:30:00,13.86,13.9,13.86,13.9,19200.0,9.2549,9.2816,9.2549,9.2816,19200.0
2009-12-07 15:35:00,13.9,13.9,13.88,13.88,34000.0,9.2816,9.2816,9.2682,9.2682,34000.0
2009-12-07 15:40:00,13.88,13.9,13.88,13.9,29600.0,9.2682,9.2816,9.2682,9.2816,29600.0
2009-12-07 15:45:00,13.9,13.9,13.88,13.88,78600.0,9.2816,9.2816,9.2682,9.2682,78600.0
2009-12-07 15:50:00,13.88,13.88,13.87,13.88,71800.0,9.2682,9.2682,9.2615,9.2682,71800.0
2009-12-07 15:55:00,13.88,13.89,13.87,13.89,163800.0,9.2682,9.2749,9.2615,9.2749,163800.0
2009-12-08 09:30:00,13.81,13.88,13.72,13.73,114600.0,9.2215,9.2682,9.1614,9.1681,114600.0
2009-12-08 09:35:00,13.73,13.76,13.65,13.71,89400.0,9.1681,9.1881,9.1146,9.1547,89400.0
2009-12-08 09:40:00,13.71,13.77,13.68,13.69,101600.0,9.1547,9.1948,9.1347,9.1414,101600.0
2009-12-08 09:45:00,13.68,13.72,13.67,13.7,38600.0,9.1347,9.1614,9.128,9.148,38600.0
2009-12-08 09:50:00,13.7,13.71,13.66,13.71,77200.0,9.148,9.1547,9.1213,9.1547,77200.0
2009-12-08 09:55:00,13.71,13.72,13.7,13.72,43800.0,9.1547,9.1614,9.148,9.1614,43800.0
2009-12-08 10:00:00,13.72,13.74,13.71,13.72,56400.0,9.1614,9.1747,9.1547,9.1614,56400.0
2009-12-08 10:05:00,13.73,13.76,13.73,13.75,28600.0,9.1681,9.1881,9.1681,9.1814,28600.0
2009-12-08 10:10:00,13.75,13.76,13.74,13.75,51800.0,9.1814,9.1881,9.1747,9.1814,51800.0
2009-12-08 10:15:00,13.74,13.77,13.74,13.77,31200.0,9.1747,9.1948,9.1747,9.1948,31200.0
2009-12-08 10:20:00,13.76,13.79,13.76,13.76,44000.0,9.1881,9.2081,9.1881,9.1881,44000.0
2009-12-08 10:25:00,13.76,13.78,13.75,13.77,54000.0,9.1881,9.2014,9.1814,9.1948,54000.0
2009-12-08 10:30:00,13.77,13.78,13.77,13.78,15800.0,9.1948,9.2014,9.1948,9.2014,15800.0
2009-12-08 10:35:00,13.78,13.79,13.77,13.78,26200.0,9.2014,9.2081,9.1948,9.2014,26200.0
2009-12-08 10:40:00,13.78,13.78,13.77,13.77,43400.0,9.2014,9.2014,9.1948,9.1948,43400.0
2009-12-08 10:45:00,13.77,13.77,13.73,13.73,25400.0,9.1948,9.1948,9.1681,9.1681,25400.0
2009-12-08 10:50:00,13.73,13.74,13.72,13.74,20400.0,9.1681,9.1747,9.1614,9.1747,20400.0
2009-12-08 10:55:00,13.74,13.77,13.72,13.77,54800.0,9.1747,9.1948,9.1614,9.1948,54800.0
2009-12-08 11:00:00,13.77,13.8,13.77,13.79,48800.0,9.1948,9.2148,9.1948,9.2081,48800.0
2009-12-08 11:05:00,13.79,13.84,13.79,13.83,34000.0,9.2081,9.2415,9.2081,9.2348,34000.0
2009-12-08 11:10:00,13.81,13.88,13.81,13.88,85600.0,9.2215,9.2682,9.2215,9.2682,85600.0
2009-12-08 11:15:00,13.88,13.88,13.86,13.87,21200.0,9.2682,9.2682,9.2549,9.2615,21200.0
2009-12-08 11:20:00,13.87,13.87,13.85,13.86,23600.0,9.2615,9.2615,9.2482,9.2549,23600.0
2009-12-08 11:25:00,13.85,13.88,13.85,13.87,17800.0,9.2482,9.2682,9.2482,9.2615,17800.0
2009-12-08 11:30:00,13.88,13.88,13.87,13.87,19600.0,9.2682,9.2682,9.2615,9.2615,19600.0
2009-12-08 11:35:00,13.87,13.9,13.87,13.9,30000.0,9.2615,9.2816,9.2615,9.2816,30000.0
2009-12-08 11:40:00,13.9,13.93,13.9,13.93,45600.0,9.2816,9.3016,9.2816,9.3016,45600.0
2009-12-08 11:45:00,13.93,13.95,13.93,13.95,68600.0,9.3016,9.315,9.3016,9.315,68600.0
2009-12-08 11:50:00,13.95,13.97,13.95,13.97,98400.0,9.315,9.3283,9.315,9.3283,98400.0
2009-12-08 11:55:00,13.97,13.97,13.95,13.97,89600.0,9.3283,9.3283,9.315,9.3283,89600.0
2009-12-08 12:00:00,13.97,13.99,13.97,13.99,105800.0,9.3283,9.3417,9.3283,9.3417,105800.0
2009-12-08 12:05:00,13.99,14.0,13.98,13.99,80800.0,9.3417,9.3484,9.335,9.3417,80800.0
2009-12-08 12:10:00,14.0,14.0,13.98,13.99,36000.0,9.3484,9.3484,9.335,9.3417,36000.0
2009-12-08 12:15:00,13.99,13.99,13.96,13.96,24600.0,9.3417,9.3417,9.3216,9.3216,24600.0
2009-12-08 12:20:00,13.96,13.97,13.94,13.97,42200.0,9.3216,9.3283,9.3083,9.3283,42200.0
2009-12-08 12:25:00,13.97,13.97,13.95,13.96,48000.0,9.3283,9.3283,9.315,9.3216,48000.0
2009-12-08 12:30:00,13.96,13.97,13.94,13.95,36600.0,9.3216,9.3283,9.3083,9.315,36600.0
2009-12-08 12:35:00,13.95,13.95,13.94,13.95,21000.0,9.315,9.315,9.3083,9.315,21000.0
2009-12-08 12:40:00,13.95,13.96,13.95,13.95,47400.0,9.315,9.3216,9.315,9.315,47400.0
2009-12-08 12:45:00,13.95,13.98,13.95,13.97,60600.0,9.315,9.335,9.315,9.3283,60600.0
2009-12-08 12:50:00,13.97,13.97,13.97,13.97,13800.0,9.3283,9.3283,9.3283,9.3283,13800.0
2009-12-08 12:55:00,13.97,13.99,13.97,13.99,17200.0,9.3283,9.3417,9.3283,9.3417,17200.0
2009-12-08 13:00:00,13.99,13.99,13.97,13.97,27600.0,9.3417,9.3417,9.3283,9.3283,27600.0
2009-12-08 13:05:00,13.97,13.97,13.94,13.94,98800.0,9.3283,9.3283,9.3083,9.3083,98800.0
2009-12-08 13:10:00,13.94,13.94,13.9,13.93,32600.0,9.3083,9.3083,9.2816,9.3016,32600.0
2009-12-08 13:15:00,13.92,13.94,13.92,13.93,30200.0,9.2949,9.3083,9.2949,9.3016,30200.0
2009-12-08 13:20:00,13.93,13.94,13.9,13.9,32200.0,9.3016,9.3083,9.2816,9.2816,32200.0
2009-12-08 13:25:00,13.91,13.91,13.9,13.9,19800.0,9.2883,9.2883,9.2816,9.2816,19800.0
2009-12-08 13:30:00,13.9,13.92,13.89,13.91,47400.0,9.2816,9.2949,9.2749,9.2883,47400.0
2009-12-08 13:35:00,13.91,13.93,13.91,13.93,58600.0,9.2883,9.3016,9.2883,9.3016,58600.0
2009-12-08 13:40:00,13.93,13.95,13.93,13.94,47600.0,9.3016,9.315,9.3016,9.3083,47600.0
2009-12-08 13:45:00,13.94,13.96,13.93,13.96,60200.0,9.3083,9.3216,9.3016,9.3216,60200.0
2009-12-08 13:50:00,13.96,13.96,13.96,13.96,6800.0,9.3216,9.3216,9.3216,9.3216,6800.0
2009-12-08 13:55:00,13.96,13.96,13.95,13.95,50000.0,9.3216,9.3216,9.315,9.315,50000.0
2009-12-08 14:00:00,13.95,13.96,13.94,13.95,30800.0,9.315,9.3216,9.3083,9.315,30800.0
2009-12-08 14:05:00,13.95,13.97,13.95,13.96,8800.0,9.315,9.3283,9.315,9.3216,8800.0
2009-12-08 14:10:00,13.96,13.96,13.94,13.95,31200.0,9.3216,9.3216,9.3083,9.315,31200.0
2009-12-08 14:15:00,13.95,13.96,13.93,13.94,29600.0,9.315,9.3216,9.3016,9.3083,29600.0
2009-12-08 14:20:00,13.94,13.94,13.92,13.93,32400.0,9.3083,9.3083,9.2949,9.3016,32400.0
2009-12-08 14:25:00,13.93,13.94,13.91,13.93,47000.0,9.3016,9.3083,9.2883,9.3016,47000.0
2009-12-08 14:30:00,13.93,13.95,13.93,13.93,40800.0,9.3016,9.315,9.3016,9.3016,40800.0
2009-12-08 14:35:00,13.93,13.93,13.9,13.91,47200.0,9.3016,9.3016,9.2816,9.2883,47200.0
2009-12-08 14:40:00,13.91,13.92,13.91,13.91,42400.0,9.2883,9.2949,9.2883,9.2883,42400.0
2009-12-08 14:45:00,13.91,13.92,13.9,13.9,20000.0,9.2883,9.2949,9.2816,9.2816,20000.0
2009-12-08 14:50:00,13.9,13.9,13.87,13.88,47800.0,9.2816,9.2816,9.2615,9.2682,47800.0
2009-12-08 14:55:00,13.88,13.89,13.87,13.87,24600.0,9.2682,9.2749,9.2615,9.2615,24600.0
2009-12-08 15:00:00,13.87,13.88,13.87,13.88,22400.0,9.2615,9.2682,9.2615,9.2682,22400.0
2009-12-08 15:05:00,13.88,13.89,13.88,13.88,8800.0,9.2682,9.2749,9.2682,9.2682,8800.0
2009-12-08 15:10:00,13.89,13.9,13.88,13.89,30400.0,9.2749,9.2816,9.2682,9.2749,30400.0
2009-12-08 15:15:00,13.89,13.9,13.88,13.89,18800.0,9.2749,9.2816,9.2682,9.2749,18800.0
2009-12-08 15:20:00,13.89,13.91,13.89,13.91,18200.0,9.2749,9.2883,9.2749,9.2883,18200.0
2009-12-08 15:25:00,13.91,13.92,13.9,13.92,13800.0,9.2883,9.2949,9.2816,9.2949,13800.0
2009-12-08 15:30:00,13.92,13.92,13.9,13.9,33000.0,9.2949,9.2949,9.2816,9.2816,33000.0
2009-12-08 15:35:00,13.9,13.9,13.88,13.88,54400.0,9.2816,9.2816,9.2682,9.2682,54400.0
2009-12-08 15:40:00,13.88,13.91,13.88,13.91,48600.0,9.2682,9.2883,9.2682,9.2883,48600.0
2009-12-08 15:45:00,13.92,13.92,13.9,13.9,57000.0,9.2949,9.2949,9.2816,9.2816,57000.0
2009-12-08 15:50:00,13.91,13.92,13.86,13.88,355000.0,9.2883,9.2949,9.2549,9.2682,355000.0
2009-12-08 15:55:00,13.88,13.9,13.87,13.9,247000.0,9.2682,9.2816,9.2615,9.2816,247000.0
2009-12-09 09:30:00,13.91,13.92,13.84,13.88,123200.0,9.2883,9.2949,9.2415,9.2682,123200.0
2009-12-09 09:35:00,13.88,13.88,13.83,13.84,106200.0,9.2682,9.2682,9.2348,9.2415,106200.0
2009-12-09 09:40:00,13.83,13.83,13.8,13.81,82000.0,9.2348,9.2348,9.2148,9.2215,82000.0
2009-12-09 09:45:00,13.81,13.84,13.81,13.82,61800.0,9.2215,9.2415,9.2215,9.2282,61800.0
2009-12-09 09:50:00,13.82,13.88,13.81,13.88,43400.0,9.2282,9.2682,9.2215,9.2682,43400.0
2009-12-09 09:55:00,13.88,13.88,13.87,13.87,38200.0,9.2682,9.2682,9.2615,9.2615,38200.0
2009-12-09 10:00:00,13.87,13.9,13.87,13.9,98600.0,9.2615,9.2816,9.2615,9.2816,98600.0
2009-12-09 10:05:00,13.9,13.91,13.89,13.9,166400.0,9.2816,9.2883,9.2749,9.2816,166400.0
2009-12-09 10:10:00,13.9,13.92,13.88,13.89,120600.0,9.2816,9.2949,9.2682,9.2749,120600.0
2009-12-09 10:15:00,13.88,13.88,13.87,13.87,40800.0,9.2682,9.2682,9.2615,9.2615,40800.0
2009-12-09 10:20:00,13.87,13.88,13.85,13.87,35000.0,9.2615,9.2682,9.2482,9.2615,35000.0
2009-12-09 10:25:00,13.87,13.88,13.87,13.87,49600.0,9.2615,9.2682,9.2615,9.2615,49600.0
2009-12-09 10:30:00,13.87,13.88,13.84,13.86,52600.0,9.2615,9.2682,9.2415,9.2549,52600.0
2009-12-09 10:35:00,13.86,13.87,13.85,13.85,26200.0,9.2549,9.2615,9.2482,9.2482,26200.0
2009-12-09 10:40:00,13.86,13.9,13.85,13.9,42200.0,9.2549,9.2816,9.2482,9.2816,42200.0
2009-12-09 10:45:00,13.9,13.93,13.9,13.92,46000.0,9.2816,9.3016,9.2816,9.2949,46000.0
2009-12-09 10:50:00,13.92,13.95,13.92,13.94,62600.0,9.2949,9.315,9.2949,9.3083,62600.0
2009-12-09 10:55:00,13.94,13.94,13.9,13.9,33800.0,9.3083,9.3083,9.2816,9.2816,33800.0
2009-12-09 11:00:00,13.91,13.92,13.91,13.92,15600.0,9.2883,9.2949,9.2883,9.2949,15600.0
2009-12-09 11:05:00,13.93,13.95,13.93,13.95,48800.0,9.3016,9.315,9.3016,9.315,48800.0
2009-12-09 11:10:00,13.95,13.95,13.92,13.93,15800.0,9.315,9.315,9.2949,9.3016,15800.0
2009-12-09 11:15:00,13.92,13.94,13.92,13.93,14600.0,9.2949,9.3083,9.2949,9.3016,14600.0
2009-12-09 11:20:00,13.93,13.94,13.92,13.93,15200.0,9.3016,9.3083,9.2949,9.3016,15200.0
2009-12-09 11:25:00,13.93,13.94,13.93,13.93,7400.0,9.3016,9.3083,9.3016,9.3016,7400.0
2009-12-09 11:30:00,13.94,13.94,13.92,13.92,11200.0,9.3083,9.3083,9.2949,9.2949,11200.0
2009-12-09 11:35:00,13.92,13.93,13.9,13.91,38200.0,9.2949,9.3016,9.2816,9.2883,38200.0
2009-12-09 11:40:00,13.91,13.92,13.91,13.92,9400.0,9.2883,9.2949,9.2883,9.2949,9400.0
2009-12-09 11:45:00,13.92,13.92,13.9,13.9,16200.0,9.2949,9.2949,9.2816,9.2816,16200.0
2009-12-09 11:50:00,13.9,13.91,13.9,13.9,16200.0,9.2816,9.2883,9.2816,9.2816,16200.0
2009-12-09 11:55:00,13.9,13.92,13.9,13.91,18000.0,9.2816,9.2949,9.2816,9.2883,18000.0
2009-12-09 12:00:00,13.92,13.92,13.9,13.9,23600.0,9.2949,9.2949,9.2816,9.2816,23600.0
2009-12-09 12:05:00,13.9,13.9,13.88,13.89,18000.0,9.2816,9.2816,9.2682,9.2749,18000.0
2009-12-09 12:10:00,13.88,13.9,13.88,13.88,30800.0,9.2682,9.2816,9.2682,9.2682,30800.0
2009-12-09 12:15:00,13.88,13.88,13.86,13.86,32200.0,9.2682,9.2682,9.2549,9.2549,32200.0
2009-12-09 12:20:00,13.86,13.87,13.85,13.87,39000.0,9.2549,9.2615,9.2482,9.2615,39000.0
2009-12-09 12:25:00,13.87,13.88,13.87,13.88,19400.0,9.2615,9.2682,9.2615,9.2682,19400.0
2009-12-09 12:30:00,13.88,13.89,13.88,13.89,11600.0,9.2682,9.2749,9.2682,9.2749,11600.0
2009-12-09 12:35:00,13.9,13.9,13.89,13.9,20200.0,9.2816,9.2816,9.2749,9.2816,20200.0
2009-12-09 12:40:00,13.9,13.9,13.9,13.9,16200.0,9.2816,9.2816,9.2816,9.2816,16200.0
2009-12-09 12:45:00,13.9,13.9,13.88,13.89,17200.0,9.2816,9.2816,9.2682,9.2749,17200.0
2009-12-09 12:50:00,13.89,13.89,13.88,13.88,13400.0,9.2749,9.2749,9.2682,9.2682,13400.0
2009-12-09 12:55:00,13.89,13.9,13.88,13.9,22800.0,9.2749,9.2816,9.2682,9.2816,22800.0
2009-12-09 13:00:00,13.9,13.9,13.88,13.9,92200.0,9.2816,9.2816,9.2682,9.2816,92200.0
2009-12-09 13:05:00,13.9,13.92,13.9,13.92,51400.0,9.2816,9.2949,9.2816,9.2949,51400.0
2009-12-09 13:10:00,13.92,13.95,13.92,13.95,109800.0,9.2949,9.315,9.2949,9.315,109800.0
2009-12-09 13:15:00,13.95,13.95,13.94,13.94,13200.0,9.315,9.315,9.3083,9.3083,13200.0
2009-12-09 13:20:00,13.94,13.94,13.92,13.93,37000.0,9.3083,9.3083,9.2949,9.3016,37000.0
2009-12-09 13:25:00,13.93,13.93,13.92,13.92,18200.0,9.3016,9.3016,9.2949,9.2949,18200.0
2009-12-09 13:30:00,13.92,13.93,13.91,13.91,13000.0,9.2949,9.3016,9.2883,9.2883,13000.0
2009-12-09 13:35:00,13.91,13.93,13.91,13.92,33400.0,9.2883,9.3016,9.2883,9.2949,33400.0
2009-12-09 13:40:00,13.92,13.92,13.9,13.92,31200.0,9.2949,9.2949,9.2816,9.2949,31200.0
2009-12-09 13:45:00,13.92,13.94,13.91,13.92,73000.0,9.2949,9.3083,9.2883,9.2949,73000.0
2009-12-09 13:50:00,13.93,13.95,13.93,13.95,93600.0,9.3016,9.315,9.3016,9.315,93600.0
2009-12-09 13:55:00,13.95,13.96,13.93,13.93,33600.0,9.315,9.3216,9.3016,9.3016,33600.0
2009-12-09 14:00:00,13.93,13.94,13.93,13.94,32000.0,9.3016,9.3083,9.3016,9.3083,32000.0
2009-12-09 14:05:00,13.94,13.95,13.94,13.95,55000.0,9.3083,9.315,9.3083,9.315,55000.0
2009-12-09 14:10:00,13.95,13.96,13.95,13.95,56600.0,9.315,9.3216,9.315,9.315,56600.0
2009-12-09 14:15:00,13.95,13.96,13.95,13.96,33000.0,9.315,9.3216,9.315,9.3216,33000.0
2009-12-09 14:20:00,13.96,13.96,13.95,13.95,39800.0,9.3216,9.3216,9.315,9.315,39800.0
2009-12-09 14:25:00,13.95,13.95,13.94,13.95,83200.0,9.315,9.315,9.3083,9.315,83200.0
2009-12-09 14:30:00,13.95,13.96,13.95,13.96,24000.0,9.315,9.3216,9.315,9.3216,24000.0
2009-12-09 14:35:00,13.96,13.97,13.96,13.97,37600.0,9.3216,9.3283,9.3216,9.3283,37600.0
2009-12-09 14:40:00,13.97,13.99,13.97,13.99,78200.0,9.3283,9.3417,9.3283,9.3417,78200.0
2009-12-09 14:45:00,13.99,13.99,13.98,13.99,38800.0,9.3417,9.3417,9.335,9.3417,38800.0
2009-12-09 14:50:00,13.99,13.99,13.98,13.99,43200.0,9.3417,9.3417,9.335,9.3417,43200.0
2009-12-09 14:55:00,13.99,13.99,13.99,13.99,48600.0,9.3417,9.3417,9.3417,9.3417,48600.0
2009-12-09 15:00:00,13.99,14.02,13.99,14.01,229000.0,9.3417,9.3617,9.3417,9.355,229000.0
2009-12-09 15:05:00,14.01,14.02,14.0,14.01,135600.0,9.355,9.3617,9.3484,9.355,135600.0
2009-12-09 15:10:00,14.01,14.02,13.99,14.02,176200.0,9.355,9.3617,9.3417,9.3617,176200.0
2009-12-09 15:15:00,14.02,14.02,14.01,14.02,43600.0,9.3617,9.3617,9.355,9.3617,43600.0
2009-12-09 15:20:00,14.02,14.04,14.02,14.03,73800.0,9.3617,9.3751,9.3617,9.3684,73800.0
2009-12-09 15:25:00,14.03,14.03,14.02,14.02,40400.0,9.3684,9.3684,9.3617,9.3617,40400.0
2009-12-09 15:30:00,14.02,14.03,14.02,14.03,35000.0,9.3617,9.3684,9.3617,9.3684,35000.0
2009-12-09 15:35:00,14.03,14.03,14.02,14.02,87400.0,9.3684,9.3684,9.3617,9.3617,87400.0
2009-12-09 15:40:00,14.02,14.02,14.01,14.01,157400.0,9.3617,9.3617,9.355,9.355,157400.0
2009-12-09 15:45:00,14.01,14.01,13.99,14.0,173600.0,9.355,9.355,9.3417,9.3484,173600.0
2009-12-09 15:50:00,13.99,14.0,13.98,13.99,266600.0,9.3417,9.3484,9.335,9.3417,266600.0
2009-12-09 15:55:00,13.99,14.02,13.99,14.0,227200.0,9.3417,9.3617,9.3417,9.3484,227200.0
2009-12-10 09:30:00,14.01,14.16,14.01,14.15,151600.0,9.355,9.4552,9.355,9.4485,151600.0
2009-12-10 09:35:00,14.15,14.21,14.14,14.21,157400.0,9.4485,9.4886,9.4418,9.4886,157400.0
2009-12-10 09:40:00,14.21,14.24,14.21,14.24,95600.0,9.4886,9.5086,9.4886,9.5086,95600.0
2009-12-10 09:45:00,14.24,14.25,14.24,14.24,120400.0,9.5086,9.5153,9.5086,9.5086,120400.0
2009-12-10 09:50:00,14.24,14.24,14.15,14.19,150600.0,9.5086,9.5086,9.4485,9.4752,150600.0
2009-12-10 09:55:00,14.19,14.22,14.19,14.21,70200.0,9.4752,9.4953,9.4752,9.4886,70200.0
2009-12-10 10:00:00,14.21,14.21,14.17,14.17,47000.0,9.4886,9.4886,9.4619,9.4619,47000.0
2009-12-10 10:05:00,14.17,14.18,14.15,14.17,125000.0,9.4619,9.4685,9.4485,9.4619,125000.0
2009-12-10 10:10:00,14.17,14.19,14.15,14.16,59600.0,9.4619,9.4752,9.4485,9.4552,59600.0
2009-12-10 10:15:00,14.17,14.2,14.17,14.19,64600.0,9.4619,9.4819,9.4619,9.4752,64600.0
2009-12-10 10:20:00,14.19,14.2,14.18,14.2,34200.0,9.4752,9.4819,9.4685,9.4819,34200.0
2009-12-10 10:25:00,14.2,14.22,14.18,14.22,68200.0,9.4819,9.4953,9.4685,9.4953,68200.0
2009-12-10 10:30:00,14.22,14.22,14.2,14.21,105200.0,9.4953,9.4953,9.4819,9.4886,105200.0
2009-12-10 10:35:00,14.21,14.22,14.2,14.22,79400.0,9.4886,9.4953,9.4819,9.4953,79400.0
2009-12-10 10:40:00,14.22,14.22,14.21,14.21,69600.0,9.4953,9.4953,9.4886,9.4886,69600.0
2009-12-10 10:45:00,14.21,14.22,14.21,14.22,47200.0,9.4886,9.4953,9.4886,9.4953,47200.0
2009-12-10 10:50:00,14.22,14.22,14.19,14.2,118600.0,9.4953,9.4953,9.4752,9.4819,118600.0
2009-12-10 10:55:00,14.2,14.21,14.2,14.2,62000.0,9.4819,9.4886,9.4819,9.4819,62000.0
2009-12-10 11:00:00,14.2,14.23,14.2,14.23,55400.0,9.4819,9.5019,9.4819,9.5019,55400.0
2009-12-10 11:05:00,14.22,14.25,14.22,14.25,94200.0,9.4953,9.5153,9.4953,9.5153,94200.0
2009-12-10 11:10:00,14.25,14.25,14.24,14.24,145400.0,9.5153,9.5153,9.5086,9.5086,145400.0
2009-12-10 11:15:00,14.24,14.26,14.23,14.26,103000.0,9.5086,9.522,9.5019,9.522,103000.0
2009-12-10 11:20:00,14.25,14.26,14.22,14.24,77800.0,9.5153,9.522,9.4953,9.5086,77800.0
2009-12-10 11:25:00,14.24,14.25,14.22,14.24,80800.0,9.5086,9.5153,9.4953,9.5086,80800.0
2009-12-10 11:30:00,14.25,14.27,14.24,14.24,61400.0,9.5153,9.5286,9.5086,9.5086,61400.0
2009-12-10 11:35:00,14.24,14.24,14.2,14.21,57000.0,9.5086,9.5086,9.4819,9.4886,57000.0
2009-12-10 11:40:00,14.2,14.22,14.19,14.19,54600.0,9.4819,9.4953,9.4752,9.4752,54600.0
2009-12-10 11:45:00,14.19,14.2,14.19,14.2,26400.0,9.4752,9.4819,9.4752,9.4819,26400.0
2009-12-10 11:50:00,14.2,14.2,14.17,14.18,43000.0,9.4819,9.4819,9.4619,9.4685,43000.0
2009-12-10 11:55:00,14.18,14.19,14.17,14.18,20400.0,9.4685,9.4752,9.4619,9.4685,20400.0
2009-12-10 12:00:00,14.18,14.19,14.18,14.19,26800.0,9.4685,9.4752,9.4685,9.4752,26800.0
2009-12-10 12:05:00,14.19,14.2,14.17,14.18,71000.0,9.4752,9.4819,9.4619,9.4685,71000.0
2009-12-10 12:10:00,14.18,14.19,14.17,14.18,54400.0,9.4685,9.4752,9.4619,9.4685,54400.0
2009-12-10 12:15:00,14.18,14.19,14.16,14.18,21600.0,9.4685,9.4752,9.4552,9.4685,21600.0
2009-12-10 12:20:00,14.18,14.19,14.17,14.17,29200.0,9.4685,9.4752,9.4619,9.4619,29200.0
2009-12-10 12:25:00,14.17,14.17,14.16,14.17,42000.0,9.4619,9.4619,9.4552,9.4619,42000.0
2009-12-10 12:30:00,14.17,14.18,14.16,14.18,42800.0,9.4619,9.4685,9.4552,9.4685,42800.0
2009-12-10 12:35:00,14.18,14.19,14.18,14.19,27200.0,9.4685,9.4752,9.4685,9.4752,27200.0
2009-12-10 12:40:00,14.19,14.2,14.18,14.2,10800.0,9.4752,9.4819,9.4685,9.4819,10800.0
2009-12-10 12:45:00,14.19,14.21,14.19,14.19,131000.0,9.4752,9.4886,9.4752,9.4752,131000.0
2009-12-10 12:50:00,14.19,14.19,14.18,14.19,35200.0,9.4752,9.4752,9.4685,9.4752,35200.0
2009-12-10 12:55:00,14.19,14.21,14.19,14.21,65600.0,9.4752,9.4886,9.4752,9.4886,65600.0
2009-12-10 13:00:00,14.21,14.21,14.18,14.18,60800.0,9.4886,9.4886,9.4685,9.4685,60800.0
2009-12-10 13:05:00,14.19,14.2,14.17,14.17,87800.0,9.4752,9.4819,9.4619,9.4619,87800.0
2009-12-10 13:10:00,14.17,14.17,14.13,14.14,115000.0,9.4619,9.4619,9.4352,9.4418,115000.0
2009-12-10 13:15:00,14.13,14.14,14.11,14.13,93200.0,9.4352,9.4418,9.4218,9.4352,93200.0
2009-12-10 13:20:00,14.13,14.14,14.13,14.13,56800.0,9.4352,9.4418,9.4352,9.4352,56800.0
2009-12-10 13:25:00,14.13,14.16,14.13,14.16,25800.0,9.4352,9.4552,9.4352,9.4552,25800.0
2009-12-10 13:30:00,14.16,14.18,14.16,14.17,32800.0,9.4552,9.4685,9.4552,9.4619,32800.0
2009-12-10 13:35:00,14.17,14.19,14.15,14.19,56600.0,9.4619,9.4752,9.4485,9.4752,56600.0
2009-12-10 13:40:00,14.19,14.22,14.19,14.22,129600.0,9.4752,9.4953,9.4752,9.4953,129600.0
2009-12-10 13:45:00,14.21,14.21,14.2,14.21,21200.0,9.4886,9.4886,9.4819,9.4886,21200.0
2009-12-10 13:50:00,14.21,14.22,14.2,14.21,59800.0,9.4886,9.4953,9.4819,9.4886,59800.0
2009-12-10 13:55:00,14.21,14.23,14.2,14.23,76200.0,9.4886,9.5019,9.4819,9.5019,76200.0
2009-12-10 14:00:00,14.22,14.26,14.22,14.26,221400.0,9.4953,9.522,9.4953,9.522,221400.0
2009-12-10 14:05:00,14.26,14.26,14.24,14.26,57200.0,9.522,9.522,9.5086,9.522,57200.0
2009-12-10 14:10:00,14.26,14.26,14.22,14.24,82200.0,9.522,9.522,9.4953,9.5086,82200.0
2009-12-10 14:15:00,14.24,14.26,14.23,14.26,151800.0,9.5086,9.522,9.5019,9.522,151800.0
2009-12-10 14:20:00,14.26,14.28,14.26,14.28,58400.0,9.522,9.5353,9.522,9.5353,58400.0
2009-12-10 14:25:00,14.28,14.28,14.27,14.28,50000.0,9.5353,9.5353,9.5286,9.5353,50000.0
2009-12-10 14:30:00,14.28,14.3,14.27,14.3,99400.0,9.5353,9.5487,9.5286,9.5487,99400.0
2009-12-10 14:35:00,14.3,14.31,14.29,14.31,103600.0,9.5487,9.5554,9.542,9.5554,103600.0
2009-12-10 14:40:00,14.31,14.31,14.31,14.31,77400.0,9.5554,9.5554,9.5554,9.5554,77400.0
2009-12-10 14:45:00,14.31,14.33,14.31,14.31,70800.0,9.5554,9.5687,9.5554,9.5554,70800.0
2009-12-10 14:50:00,14.31,14.32,14.3,14.3,100400.0,9.5554,9.562,9.5487,9.5487,100400.0
2009-12-10 14:55:00,14.3,14.3,14.29,14.3,74000.0,9.5487,9.5487,9.542,9.5487,74000.0
2009-12-10 15:00:00,14.3,14.3,14.27,14.27,40800.0,9.5487,9.5487,9.5286,9.5286,40800.0
2009-12-10 15:05:00,14.27,14.27,14.26,14.27,165400.0,9.5286,9.5286,9.522,9.5286,165400.0
2009-12-10 15:10:00,14.27,14.28,14.26,14.27,176800.0,9.5286,9.5353,9.522,9.5286,176800.0
2009-12-10 15:15:00,14.27,14.27,14.25,14.25,72000.0,9.5286,9.5286,9.5153,9.5153,72000.0
2009-12-10 15:20:00,14.25,14.25,14.21,14.21,123800.0,9.5153,9.5153,9.4886,9.4886,123800.0
2009-12-10 15:25:00,14.2,14.21,14.17,14.17,109600.0,9.4819,9.4886,9.4619,9.4619,109600.0
2009-12-10 15:30:00,14.17,14.18,14.17,14.17,103200.0,9.4619,9.4685,9.4619,9.4619,103200.0
2009-12-10 15:35:00,14.18,14.18,14.16,14.18,77000.0,9.4685,9.4685,9.4552,9.4685,77000.0
2009-12-10 15:40:00,14.17,14.18,14.15,14.16,227800.0,9.4619,9.4685,9.4485,9.4552,227800.0
2009-12-10 15:45:00,14.15,14.18,14.15,14.17,84400.0,9.4485,9.4685,9.4485,9.4619,84400.0
2009-12-10 15:50:00,14.18,14.18,14.15,14.15,122400.0,9.4685,9.4685,9.4485,9.4485,122400.0
2009-12-10 15:55:00,14.16,14.18,14.15,14.15,118600.0,9.4552,9.4685,9.4485,9.4485,118600.0
2009-12-11 09:30:00,14.23,14.24,14.17,14.17,51600.0,9.5019,9.5086,9.4619,9.4619,51600.0
2009-12-11 09:35:00,14.16,14.19,14.15,14.15,52400.0,9.4552,9.4752,9.4485,9.4485,52400.0
2009-12-11 09:40:00,14.17,14.23,14.17,14.2,55400.0,9.4619,9.5019,9.4619,9.4819,55400.0
2009-12-11 09:45:00,14.21,14.22,14.18,14.19,86600.0,9.4886,9.4953,9.4685,9.4752,86600.0
2009-12-11 09:50:00,14.18,14.18,14.1,14.15,135200.0,9.4685,9.4685,9.4151,9.4485,135200.0
2009-12-11 09:55:00,14.15,14.22,14.12,14.18,135400.0,9.4485,9.4953,9.4285,9.4685,135400.0
2009-12-11 10:00:00,14.18,14.18,14.15,14.15,103000.0,9.4685,9.4685,9.4485,9.4485,103000.0
2009-12-11 10:05:00,14.15,14.15,14.12,14.14,98800.0,9.4485,9.4485,9.4285,9.4418,98800.0
2009-12-11 10:10:00,14.14,14.17,14.13,14.16,67200.0,9.4418,9.4619,9.4352,9.4552,67200.0
2009-12-11 10:15:00,14.16,14.16,14.11,14.14,77600.0,9.4552,9.4552,9.4218,9.4418,77600.0
2009-12-11 10:20:00,14.14,14.14,14.1,14.12,33200.0,9.4418,9.4418,9.4151,9.4285,33200.0
2009-12-11 10:25:00,14.11,14.12,14.1,14.12,65800.0,9.4218,9.4285,9.4151,9.4285,65800.0
2009-12-11 10:30:00,14.12,14.13,14.09,14.13,68200.0,9.4285,9.4352,9.4084,9.4352,68200.0
2009-12-11 10:35:00,14.13,14.13,14.09,14.09,43800.0,9.4352,9.4352,9.4084,9.4084,43800.0
2009-12-11 10:40:00,14.1,14.1,14.08,14.09,27600.0,9.4151,9.4151,9.4018,9.4084,27600.0
2009-12-11 10:45:00,14.09,14.12,14.09,14.11,34200.0,9.4084,9.4285,9.4084,9.4218,34200.0
2009-12-11 10:50:00,14.11,14.12,14.11,14.12,16400.0,9.4218,9.4285,9.4218,9.4285,16400.0
2009-12-11 10:55:00,14.12,14.15,14.12,14.15,43200.0,9.4285,9.4485,9.4285,9.4485,43200.0
2009-12-11 11:00:00,14.14,14.14,14.1,14.1,82800.0,9.4418,9.4418,9.4151,9.4151,82800.0
2009-12-11 11:05:00,14.11,14.11,14.07,14.08,91400.0,9.4218,9.4218,9.3951,9.4018,91400.0
2009-12-11 11:10:00,14.08,14.08,14.06,14.06,45800.0,9.4018,9.4018,9.3884,9.3884,45800.0
2009-12-11 11:15:00,14.06,14.08,14.06,14.06,21600.0,9.3884,9.4018,9.3884,9.3884,21600.0
2009-12-11 11:20:00,14.06,14.06,14.0,14.0,81200.0,9.3884,9.3884,9.3484,9.3484,81200.0
2009-12-11 11:25:00,14.01,14.03,14.01,14.02,59200.0,9.355,9.3684,9.355,9.3617,59200.0
2009-12-11 11:30:00,14.02,14.04,14.01,14.04,40800.0,9.3617,9.3751,9.355,9.3751,40800.0
2009-12-11 11:35:00,14.04,14.06,14.03,14.06,22800.0,9.3751,9.3884,9.3684,9.3884,22800.0
2009-12-11 11:40:00,14.05,14.07,14.03,14.05,104800.0,9.3817,9.3951,9.3684,9.3817,104800.0
2009-12-11 11:45:00,14.05,14.05,14.01,14.01,54600.0,9.3817,9.3817,9.355,9.355,54600.0
2009-12-11 11:50:00,14.01,14.03,14.01,14.02,27200.0,9.355,9.3684,9.355,9.3617,27200.0
2009-12-11 11:55:00,14.01,14.02,14.01,14.02,23000.0,9.355,9.3617,9.355,9.3617,23000.0
2009-12-11 12:00:00,14.03,14.04,14.02,14.04,21000.0,9.3684,9.3751,9.3617,9.3751,21000.0
2009-12-11 12:05:00,14.03,14.06,14.03,14.05,48800.0,9.3684,9.3884,9.3684,9.3817,48800.0
2009-12-11 12:10:00,14.06,14.06,14.05,14.05,73200.0,9.3884,9.3884,9.3817,9.3817,73200.0
2009-12-11 12:15:00,14.05,14.06,14.05,14.05,11200.0,9.3817,9.3884,9.3817,9.3817,11200.0
2009-12-11 12:20:00,14.05,14.06,14.05,14.06,64800.0,9.3817,9.3884,9.3817,9.3884,64800.0
2009-12-11 12:25:00,14.06,14.06,14.06,14.06,13800.0,9.3884,9.3884,9.3884,9.3884,13800.0
2009-12-11 12:30:00,14.06,14.06,14.05,14.05,38800.0,9.3884,9.3884,9.3817,9.3817,38800.0
2009-12-11 12:35:00,14.05,14.05,14.04,14.05,19600.0,9.3817,9.3817,9.3751,9.3817,19600.0
2009-12-11 12:40:00,14.05,14.05,14.03,14.05,34000.0,9.3817,9.3817,9.3684,9.3817,34000.0
2009-12-11 12:45:00,14.05,14.06,14.04,14.05,68600.0,9.3817,9.3884,9.3751,9.3817,68600.0
2009-12-11 12:50:00,14.06,14.09,14.05,14.08,32000.0,9.3884,9.4084,9.3817,9.4018,32000.0
2009-12-11 12:55:00,14.09,14.09,14.08,14.09,16800.0,9.4084,9.4084,9.4018,9.4084,16800.0
2009-12-11 13:00:00,14.09,14.09,14.09,14.09,5800.0,9.4084,9.4084,9.4084,9.4084,5800.0
2009-12-11 13:05:00,14.09,14.09,14.09,14.09,7400.0,9.4084,9.4084,9.4084,9.4084,7400.0
2009-12-11 13:10:00,14.09,14.09,14.09,14.09,2200.0,9.4084,9.4084,9.4084,9.4084,2200.0
2009-12-11 13:15:00,14.09,14.1,14.09,14.1,11000.0,9.4084,9.4151,9.4084,9.4151,11000.0
2009-12-11 13:20:00,14.1,14.1,14.09,14.1,18400.0,9.4151,9.4151,9.4084,9.4151,18400.0
2009-12-11 13:25:00,14.1,14.1,14.09,14.1,37400.0,9.4151,9.4151,9.4084,9.4151,37400.0
2009-12-11 13:30:00,14.1,14.1,14.09,14.1,15000.0,9.4151,9.4151,9.4084,9.4151,15000.0
2009-12-11 13:35:00,14.1,14.11,14.1,14.11,17400.0,9.4151,9.4218,9.4151,9.4218,17400.0
2009-12-11 13:40:00,14.11,14.11,14.1,14.1,17600.0,9.4218,9.4218,9.4151,9.4151,17600.0
2009-12-11 13:45:00,14.1,14.1,14.09,14.1,16200.0,9.4151,9.4151,9.4084,9.4151,16200.0
2009-12-11 13:50:00,14.09,14.09,14.07,14.08,27200.0,9.4084,9.4084,9.3951,9.4018,27200.0
2009-12-11 13:55:00,14.08,14.09,14.07,14.09,27200.0,9.4018,9.4084,9.3951,9.4084,27200.0
2009-12-11 14:00:00,14.09,14.09,14.07,14.08,19600.0,9.4084,9.4084,9.3951,9.4018,19600.0
2009-12-11 14:05:00,14.08,14.11,14.07,14.11,44800.0,9.4018,9.4218,9.3951,9.4218,44800.0
2009-12-11 14:10:00,14.11,14.11,14.1,14.11,31400.0,9.4218,9.4218,9.4151,9.4218,31400.0
2009-12-11 14:15:00,14.1,14.11,14.1,14.1,11000.0,9.4151,9.4218,9.4151,9.4151,11000.0
2009-12-11 14:20:00,14.1,14.12,14.1,14.1,27600.0,9.4151,9.4285,9.4151,9.4151,27600.0
2009-12-11 14:25:00,14.1,14.1,14.09,14.09,10800.0,9.4151,9.4151,9.4084,9.4084,10800.0
2009-12-11 14:30:00,14.1,14.13,14.09,14.1,316600.0,9.4151,9.4352,9.4084,9.4151,316600.0
2009-12-11 14:35:00,14.09,14.1,14.09,14.1,84200.0,9.4084,9.4151,9.4084,9.4151,84200.0
2009-12-11 14:40:00,14.1,14.11,14.1,14.11,56000.0,9.4151,9.4218,9.4151,9.4218,56000.0
2009-12-11 14:45:00,14.11,14.12,14.11,14.12,47800.0,9.4218,9.4285,9.4218,9.4285,47800.0
2009-12-11 14:50:00,14.12,14.13,14.11,14.11,41200.0,9.4285,9.4352,9.4218,9.4218,41200.0
2009-12-11 14:55:00,14.11,14.12,14.11,14.12,35000.0,9.4218,9.4285,9.4218,9.4285,35000.0
2009-12-11 15:00:00,14.12,14.13,14.12,14.13,24600.0,9.4285,9.4352,9.4285,9.4352,24600.0
2009-12-11 15:05:00,14.13,14.13,14.12,14.13,104000.0,9.4352,9.4352,9.4285,9.4352,104000.0
2009-12-11 15:10:00,14.13,14.15,14.13,14.15,76000.0,9.4352,9.4485,9.4352,9.4485,76000.0
2009-12-11 15:15:00,14.15,14.15,14.13,14.13,30800.0,9.4485,9.4485,9.4352,9.4352,30800.0
2009-12-11 15:20:00,14.13,14.15,14.12,14.15,44200.0,9.4352,9.4485,9.4285,9.4485,44200.0
2009-12-11 15:25:00,14.15,14.15,14.13,14.13,70400.0,9.4485,9.4485,9.4352,9.4352,70400.0
2009-12-11 15:30:00,14.13,14.15,14.13,14.15,82600.0,9.4352,9.4485,9.4352,9.4485,82600.0
2009-12-11 15:35:00,14.15,14.15,14.13,14.13,62800.0,9.4485,9.4485,9.4352,9.4352,62800.0
2009-12-11 15:40:00,14.13,14.13,14.11,14.11,180000.0,9.4352,9.4352,9.4218,9.4218,180000.0
2009-12-11 15:45:00,14.12,14.12,14.07,14.09,155400.0,9.4285,9.4285,9.3951,9.4084,155400.0
2009-12-11 15:50:00,14.09,14.12,14.09,14.12,61000.0,9.4084,9.4285,9.4084,9.4285,61000.0
2009-12-11 15:55:00,14.11,14.15,14.1,14.13,437600.0,9.4218,9.4485,9.4151,9.4352,437600.0
2009-12-14 09:30:00,14.23,14.28,14.18,14.26,81000.0,9.5019,9.5353,9.4685,9.522,81000.0
2009-12-14 09:35:00,14.26,14.28,14.22,14.26,100400.0,9.522,9.5353,9.4953,9.522,100400.0
2009-12-14 09:40:00,14.25,14.25,14.2,14.22,54000.0,9.5153,9.5153,9.4819,9.4953,54000.0
2009-12-14 09:45:00,14.22,14.26,14.22,14.26,74200.0,9.4953,9.522,9.4953,9.522,74200.0
2009-12-14 09:50:00,14.26,14.3,14.26,14.28,46600.0,9.522,9.5487,9.522,9.5353,46600.0
2009-12-14 09:55:00,14.28,14.29,14.24,14.27,63600.0,9.5353,9.542,9.5086,9.5286,63600.0
2009-12-14 10:00:00,14.28,14.28,14.24,14.24,36000.0,9.5353,9.5353,9.5086,9.5086,36000.0
2009-12-14 10:05:00,14.24,14.25,14.24,14.24,62600.0,9.5086,9.5153,9.5086,9.5086,62600.0
2009-12-14 10:10:00,14.24,14.26,14.22,14.24,100200.0,9.5086,9.522,9.4953,9.5086,100200.0
2009-12-14 10:15:00,14.24,14.24,14.21,14.21,64200.0,9.5086,9.5086,9.4886,9.4886,64200.0
2009-12-14 10:20:00,14.21,14.22,14.2,14.2,82200.0,9.4886,9.4953,9.4819,9.4819,82200.0
2009-12-14 10:25:00,14.2,14.23,14.2,14.22,52600.0,9.4819,9.5019,9.4819,9.4953,52600.0
2009-12-14 10:30:00,14.22,14.25,14.22,14.24,37200.0,9.4953,9.5153,9.4953,9.5086,37200.0
2009-12-14 10:35:00,14.24,14.24,14.22,14.22,35400.0,9.5086,9.5086,9.4953,9.4953,35400.0
2009-12-14 10:40:00,14.22,14.24,14.22,14.24,56000.0,9.4953,9.5086,9.4953,9.5086,56000.0
2009-12-14 10:45:00,14.24,14.25,14.23,14.25,39400.0,9.5086,9.5153,9.5019,9.5153,39400.0
2009-12-14 10:50:00,14.25,14.28,14.24,14.28,33000.0,9.5153,9.5353,9.5086,9.5353,33000.0
2009-12-14 10:55:00,14.28,14.29,14.27,14.29,33800.0,9.5353,9.542,9.5286,9.542,33800.0
2009-12-14 11:00:00,14.29,14.29,14.28,14.29,27800.0,9.542,9.542,9.5353,9.542,27800.0
2009-12-14 11:05:00,14.28,14.29,14.28,14.29,56000.0,9.5353,9.542,9.5353,9.542,56000.0
2009-12-14 11:10:00,14.29,14.31,14.29,14.31,113200.0,9.542,9.5554,9.542,9.5554,113200.0
2009-12-14 11:15:00,14.31,14.32,14.3,14.3,51600.0,9.5554,9.562,9.5487,9.5487,51600.0
2009-12-14 11:20:00,14.3,14.3,14.28,14.3,74400.0,9.5487,9.5487,9.5353,9.5487,74400.0
2009-12-14 11:25:00,14.29,14.3,14.28,14.3,50800.0,9.542,9.5487,9.5353,9.5487,50800.0
2009-12-14 11:30:00,14.3,14.3,14.29,14.3,11200.0,9.5487,9.5487,9.542,9.5487,11200.0
2009-12-14 11:35:00,14.3,14.31,14.3,14.31,25400.0,9.5487,9.5554,9.5487,9.5554,25400.0
2009-12-14 11:40:00,14.31,14.32,14.31,14.31,16800.0,9.5554,9.562,9.5554,9.5554,16800.0
2009-12-14 11:45:00,14.31,14.32,14.31,14.32,37000.0,9.5554,9.562,9.5554,9.562,37000.0
2009-12-14 11:50:00,14.31,14.33,14.31,14.32,31200.0,9.5554,9.5687,9.5554,9.562,31200.0
2009-12-14 11:55:00,14.33,14.33,14.3,14.31,35400.0,9.5687,9.5687,9.5487,9.5554,35400.0
2009-12-14 12:00:00,14.31,14.34,14.31,14.34,21000.0,9.5554,9.5754,9.5554,9.5754,21000.0
2009-12-14 12:05:00,14.34,14.35,14.34,14.34,40000.0,9.5754,9.5821,9.5754,9.5754,40000.0
2009-12-14 12:10:00,14.34,14.35,14.34,14.35,16000.0,9.5754,9.5821,9.5754,9.5821,16000.0
2009-12-14 12:15:00,14.35,14.35,14.35,14.35,27800.0,9.5821,9.5821,9.5821,9.5821,27800.0
2009-12-14 12:20:00,14.35,14.37,14.35,14.36,56200.0,9.5821,9.5954,9.5821,9.5887,56200.0
2009-12-14 12:25:00,14.36,14.38,14.36,14.38,54200.0,9.5887,9.6021,9.5887,9.6021,54200.0
2009-12-14 12:30:00,14.38,14.38,14.36,14.36,61200.0,9.6021,9.6021,9.5887,9.5887,61200.0
2009-12-14 12:35:00,14.36,14.37,14.36,14.37,51400.0,9.5887,9.5954,9.5887,9.5954,51400.0
2009-12-14 12:40:00,14.38,14.41,14.37,14.41,65000.0,9.6021,9.6221,9.5954,9.6221,65000.0
2009-12-14 12:45:00,14.4,14.42,14.4,14.4,60800.0,9.6154,9.6288,9.6154,9.6154,60800.0
2009-12-14 12:50:00,14.4,14.4,14.35,14.35,25800.0,9.6154,9.6154,9.5821,9.5821,25800.0
2009-12-14 12:55:00,14.35,14.35,14.34,14.34,17000.0,9.5821,9.5821,9.5754,9.5754,17000.0
2009-12-14 13:00:00,14.33,14.33,14.32,14.32,8800.0,9.5687,9.5687,9.562,9.562,8800.0
2009-12-14 13:05:00,14.33,14.33,14.31,14.31,28000.0,9.5687,9.5687,9.5554,9.5554,28000.0
2009-12-14 13:10:00,14.31,14.31,14.3,14.3,13600.0,9.5554,9.5554,9.5487,9.5487,13600.0
2009-12-14 13:15:00,14.3,14.31,14.3,14.31,20000.0,9.5487,9.5554,9.5487,9.5554,20000.0
2009-12-14 13:20:00,14.31,14.32,14.31,14.32,18800.0,9.5554,9.562,9.5554,9.562,18800.0
2009-12-14 13:25:00,14.32,14.33,14.32,14.32,28400.0,9.562,9.5687,9.562,9.562,28400.0
2009-12-14 13:30:00,14.33,14.33,14.32,14.33,21200.0,9.5687,9.5687,9.562,9.5687,21200.0
2009-12-14 13:35:00,14.33,14.33,14.3,14.31,97400.0,9.5687,9.5687,9.5487,9.5554,97400.0
2009-12-14 13:40:00,14.31,14.31,14.3,14.31,67800.0,9.5554,9.5554,9.5487,9.5554,67800.0
2009-12-14 13:45:00,14.31,14.33,14.3,14.31,43600.0,9.5554,9.5687,9.5487,9.5554,43600.0
2009-12-14 13:50:00,14.32,14.35,14.32,14.34,40200.0,9.562,9.5821,9.562,9.5754,40200.0
2009-12-14 13:55:00,14.34,14.34,14.33,14.34,14000.0,9.5754,9.5754,9.5687,9.5754,14000.0
2009-12-14 14:00:00,14.34,14.34,14.33,14.34,20800.0,9.5754,9.5754,9.5687,9.5754,20800.0
2009-12-14 14:05:00,14.34,14.35,14.33,14.35,44600.0,9.5754,9.5821,9.5687,9.5821,44600.0
2009-12-14 14:10:00,14.35,14.36,14.34,14.36,28000.0,9.5821,9.5887,9.5754,9.5887,28000.0
2009-12-14 14:15:00,14.35,14.36,14.35,14.35,21200.0,9.5821,9.5887,9.5821,9.5821,21200.0
2009-12-14 14:20:00,14.35,14.35,14.35,14.35,7800.0,9.5821,9.5821,9.5821,9.5821,7800.0
2009-12-14 14:25:00,14.35,14.35,14.33,14.33,30400.0,9.5821,9.5821,9.5687,9.5687,30400.0
2009-12-14 14:30:00,14.33,14.34,14.33,14.33,18400.0,9.5687,9.5754,9.5687,9.5687,18400.0
2009-12-14 14:35:00,14.33,14.35,14.33,14.35,30600.0,9.5687,9.5821,9.5687,9.5821,30600.0
2009-12-14 14:40:00,14.35,14.36,14.35,14.35,36800.0,9.5821,9.5887,9.5821,9.5821,36800.0
2009-12-14 14:45:00,14.35,14.36,14.34,14.36,59800.0,9.5821,9.5887,9.5754,9.5887,59800.0
2009-12-14 14:50:00,14.36,14.36,14.35,14.35,20600.0,9.5887,9.5887,9.5821,9.5821,20600.0
2009-12-14 14:55:00,14.35,14.35,14.33,14.33,46400.0,9.5821,9.5821,9.5687,9.5687,46400.0
2009-12-14 15:00:00,14.34,14.36,14.34,14.36,40800.0,9.5754,9.5887,9.5754,9.5887,40800.0
2009-12-14 15:05:00,14.36,14.37,14.35,14.37,40000.0,9.5887,9.5954,9.5821,9.5954,40000.0
2009-12-14 15:10:00,14.37,14.37,14.36,14.37,23800.0,9.5954,9.5954,9.5887,9.5954,23800.0
2009-12-14 15:15:00,14.36,14.37,14.36,14.37,44600.0,9.5887,9.5954,9.5887,9.5954,44600.0
2009-12-14 15:20:00,14.37,14.37,14.35,14.35,35400.0,9.5954,9.5954,9.5821,9.5821,35400.0
2009-12-14 15:25:00,14.36,14.37,14.35,14.35,112400.0,9.5887,9.5954,9.5821,9.5821,112400.0
2009-12-14 15:30:00,14.35,14.37,14.35,14.36,39400.0,9.5821,9.5954,9.5821,9.5887,39400.0
2009-12-14 15:35:00,14.37,14.38,14.35,14.36,44600.0,9.5954,9.6021,9.5821,9.5887,44600.0
2009-12-14 15:40:00,14.35,14.36,14.33,14.33,59600.0,9.5821,9.5887,9.5687,9.5687,59600.0
2009-12-14 15:45:00,14.34,14.34,14.33,14.34,59400.0,9.5754,9.5754,9.5687,9.5754,59400.0
2009-12-14 15:50:00,14.34,14.35,14.33,14.34,79400.0,9.5754,9.5821,9.5687,9.5754,79400.0
2009-12-14 15:55:00,14.34,14.35,14.33,14.35,136800.0,9.5754,9.5821,9.5687,9.5821,136800.0
2009-12-15 09:30:00,14.3,14.33,14.27,14.27,46400.0,9.5487,9.5687,9.5286,9.5286,46400.0
2009-12-15 09:35:00,14.27,14.29,14.23,14.23,46600.0,9.5286,9.542,9.5019,9.5019,46600.0
2009-12-15 09:40:00,14.23,14.31,14.22,14.31,51600.0,9.5019,9.5554,9.4953,9.5554,51600.0
2009-12-15 09:45:00,14.31,14.34,14.3,14.31,63400.0,9.5554,9.5754,9.5487,9.5554,63400.0
2009-12-15 09:50:00,14.31,14.34,14.29,14.3,41000.0,9.5554,9.5754,9.542,9.5487,41000.0
2009-12-15 09:55:00,14.3,14.3,14.27,14.27,33400.0,9.5487,9.5487,9.5286,9.5286,33400.0
2009-12-15 10:00:00,14.27,14.29,14.27,14.28,46600.0,9.5286,9.542,9.5286,9.5353,46600.0
2009-12-15 10:05:00,14.27,14.28,14.26,14.28,44000.0,9.5286,9.5353,9.522,9.5353,44000.0
2009-12-15 10:10:00,14.29,14.31,14.28,14.31,58400.0,9.542,9.5554,9.5353,9.5554,58400.0
2009-12-15 10:15:00,14.31,14.37,14.31,14.35,77000.0,9.5554,9.5954,9.5554,9.5821,77000.0
2009-12-15 10:20:00,14.35,14.35,14.33,14.35,38400.0,9.5821,9.5821,9.5687,9.5821,38400.0
2009-12-15 10:25:00,14.34,14.35,14.34,14.34,19200.0,9.5754,9.5821,9.5754,9.5754,19200.0
2009-12-15 10:30:00,14.35,14.37,14.34,14.35,25800.0,9.5821,9.5954,9.5754,9.5821,25800.0
2009-12-15 10:35:00,14.35,14.36,14.34,14.36,33200.0,9.5821,9.5887,9.5754,9.5887,33200.0
2009-12-15 10:40:00,14.37,14.38,14.36,14.38,42200.0,9.5954,9.6021,9.5887,9.6021,42200.0
2009-12-15 10:45:00,14.38,14.41,14.31,14.41,47200.0,9.6021,9.6221,9.5554,9.6221,47200.0
2009-12-15 10:50:00,14.42,14.44,14.4,14.43,54400.0,9.6288,9.6422,9.6154,9.6355,54400.0
2009-12-15 10:55:00,14.43,14.43,14.42,14.43,70200.0,9.6355,9.6355,9.6288,9.6355,70200.0
2009-12-15 11:00:00,14.43,14.43,14.42,14.42,39800.0,9.6355,9.6355,9.6288,9.6288,39800.0
2009-12-15 11:05:00,14.42,14.45,14.41,14.45,112600.0,9.6288,9.6488,9.6221,9.6488,112600.0
2009-12-15 11:10:00,14.45,14.46,14.45,14.45,87800.0,9.6488,9.6555,9.6488,9.6488,87800.0
2009-12-15 11:15:00,14.46,14.46,14.45,14.46,43200.0,9.6555,9.6555,9.6488,9.6555,43200.0
2009-12-15 11:20:00,14.46,14.46,14.44,14.44,42400.0,9.6555,9.6555,9.6422,9.6422,42400.0
2009-12-15 11:25:00,14.44,14.44,14.43,14.43,15600.0,9.6422,9.6422,9.6355,9.6355,15600.0
2009-12-15 11:30:00,14.43,14.46,14.42,14.46,98200.0,9.6355,9.6555,9.6288,9.6555,98200.0
2009-12-15 11:35:00,14.46,14.46,14.45,14.45,47800.0,9.6555,9.6555,9.6488,9.6488,47800.0
2009-12-15 11:40:00,14.45,14.46,14.44,14.46,43400.0,9.6488,9.6555,9.6422,9.6555,43400.0
2009-12-15 11:45:00,14.46,14.46,14.45,14.45,23800.0,9.6555,9.6555,9.6488,9.6488,23800.0
2009-12-15 11:50:00,14.45,14.46,14.45,14.46,124200.0,9.6488,9.6555,9.6488,9.6555,124200.0
2009-12-15 11:55:00,14.46,14.46,14.43,14.43,92600.0,9.6555,9.6555,9.6355,9.6355,92600.0
2009-12-15 12:00:00,14.43,14.43,14.42,14.42,18800.0,9.6355,9.6355,9.6288,9.6288,18800.0
2009-12-15 12:05:00,14.41,14.43,14.41,14.43,87600.0,9.6221,9.6355,9.6221,9.6355,87600.0
2009-12-15 12:10:00,14.43,14.46,14.43,14.46,54400.0,9.6355,9.6555,9.6355,9.6555,54400.0
2009-12-15 12:15:00,14.46,14.47,14.46,14.46,119800.0,9.6555,9.6622,9.6555,9.6555,119800.0
2009-12-15 12:20:00,14.46,14.47,14.46,14.47,86600.0,9.6555,9.6622,9.6555,9.6622,86600.0
2009-12-15 12:25:00,14.47,14.49,14.47,14.49,73200.0,9.6622,9.6755,9.6622,9.6755,73200.0
2009-12-15 12:30:00,14.49,14.49,14.49,14.49,94600.0,9.6755,9.6755,9.6755,9.6755,94600.0
2009-12-15 12:35:00,14.49,14.49,14.48,14.48,57200.0,9.6755,9.6755,9.6689,9.6689,57200.0
2009-12-15 12:40:00,14.48,14.49,14.47,14.48,40600.0,9.6689,9.6755,9.6622,9.6689,40600.0
2009-12-15 12:45:00,14.49,14.52,14.48,14.51,560000.0,9.6755,9.6956,9.6689,9.6889,560000.0
2009-12-15 12:50:00,14.51,14.52,14.51,14.51,102400.0,9.6889,9.6956,9.6889,9.6889,102400.0
2009-12-15 12:55:00,14.51,14.52,14.51,14.51,33000.0,9.6889,9.6956,9.6889,9.6889,33000.0
2009-12-15 13:00:00,14.51,14.51,14.5,14.5,63200.0,9.6889,9.6889,9.6822,9.6822,63200.0
2009-12-15 13:05:00,14.5,14.51,14.49,14.51,102000.0,9.6822,9.6889,9.6755,9.6889,102000.0
2009-12-15 13:10:00,14.51,14.52,14.51,14.51,21800.0,9.6889,9.6956,9.6889,9.6889,21800.0
2009-12-15 13:15:00,14.51,14.53,14.51,14.51,258800.0,9.6889,9.7023,9.6889,9.6889,258800.0
2009-12-15 13:20:00,14.51,14.51,14.47,14.47,53800.0,9.6889,9.6889,9.6622,9.6622,53800.0
2009-12-15 13:25:00,14.47,14.47,14.45,14.46,33400.0,9.6622,9.6622,9.6488,9.6555,33400.0
2009-12-15 13:30:00,14.45,14.46,14.44,14.44,54200.0,9.6488,9.6555,9.6422,9.6422,54200.0
2009-12-15 13:35:00,14.44,14.44,14.42,14.42,33200.0,9.6422,9.6422,9.6288,9.6288,33200.0
2009-12-15 13:40:00,14.42,14.45,14.42,14.44,53800.0,9.6288,9.6488,9.6288,9.6422,53800.0
2009-12-15 13:45:00,14.45,14.45,14.44,14.44,7800.0,9.6488,9.6488,9.6422,9.6422,7800.0
2009-12-15 13:50:00,14.44,14.44,14.43,14.43,19600.0,9.6422,9.6422,9.6355,9.6355,19600.0
2009-12-15 13:55:00,14.43,14.43,14.42,14.43,14400.0,9.6355,9.6355,9.6288,9.6355,14400.0
2009-12-15 14:00:00,14.43,14.43,14.42,14.43,28600.0,9.6355,9.6355,9.6288,9.6355,28600.0
2009-12-15 14:05:00,14.44,14.44,14.42,14.43,88000.0,9.6422,9.6422,9.6288,9.6355,88000.0
2009-12-15 14:10:00,14.43,14.43,14.4,14.42,63400.0,9.6355,9.6355,9.6154,9.6288,63400.0
2009-12-15 14:15:00,14.42,14.43,14.41,14.42,19600.0,9.6288,9.6355,9.6221,9.6288,19600.0
2009-12-15 14:20:00,14.42,14.42,14.4,14.4,77800.0,9.6288,9.6288,9.6154,9.6154,77800.0
2009-12-15 14:25:00,14.4,14.41,14.39,14.4,126600.0,9.6154,9.6221,9.6088,9.6154,126600.0
2009-12-15 14:30:00,14.4,14.4,14.38,14.4,63000.0,9.6154,9.6154,9.6021,9.6154,63000.0
2009-12-15 14:35:00,14.4,14.4,14.38,14.38,217800.0,9.6154,9.6154,9.6021,9.6021,217800.0
2009-12-15 14:40:00,14.38,14.39,14.38,14.38,26800.0,9.6021,9.6088,9.6021,9.6021,26800.0
2009-12-15 14:45:00,14.38,14.39,14.37,14.37,55200.0,9.6021,9.6088,9.5954,9.5954,55200.0
2009-12-15 14:50:00,14.38,14.38,14.35,14.35,42600.0,9.6021,9.6021,9.5821,9.5821,42600.0
2009-12-15 14:55:00,14.35,14.36,14.34,14.35,53400.0,9.5821,9.5887,9.5754,9.5821,53400.0
2009-12-15 15:00:00,14.34,14.35,14.33,14.35,144600.0,9.5754,9.5821,9.5687,9.5821,144600.0
2009-12-15 15:05:00,14.35,14.35,14.34,14.35,28400.0,9.5821,9.5821,9.5754,9.5821,28400.0
2009-12-15 15:10:00,14.34,14.35,14.33,14.33,123000.0,9.5754,9.5821,9.5687,9.5687,123000.0
2009-12-15 15:15:00,14.33,14.34,14.31,14.31,77600.0,9.5687,9.5754,9.5554,9.5554,77600.0
2009-12-15 15:20:00,14.32,14.33,14.29,14.3,95400.0,9.562,9.5687,9.542,9.5487,95400.0
2009-12-15 15:25:00,14.3,14.31,14.29,14.31,40000.0,9.5487,9.5554,9.542,9.5554,40000.0
2009-12-15 15:30:00,14.31,14.31,14.26,14.27,168600.0,9.5554,9.5554,9.522,9.5286,168600.0
2009-12-15 15:35:00,14.27,14.27,14.24,14.25,374200.0,9.5286,9.5286,9.5086,9.5153,374200.0
2009-12-15 15:40:00,14.24,14.26,14.24,14.24,43000.0,9.5086,9.522,9.5086,9.5086,43000.0
2009-12-15 15:45:00,14.24,14.24,14.22,14.24,343000.0,9.5086,9.5086,9.4953,9.5086,343000.0
2009-12-15 15:50:00,14.24,14.26,14.24,14.24,64200.0,9.5086,9.522,9.5086,9.5086,64200.0
2009-12-15 15:55:00,14.24,14.26,14.24,14.26,84200.0,9.5086,9.522,9.5086,9.522,84200.0
2009-12-16 09:30:00,14.34,14.41,14.33,14.39,56000.0,9.5754,9.6221,9.5687,9.6088,56000.0
2009-12-16 09:35:00,14.4,14.47,14.38,14.46,53000.0,9.6154,9.6622,9.6021,9.6555,53000.0
2009-12-16 09:40:00,14.46,14.47,14.39,14.4,76000.0,9.6555,9.6622,9.6088,9.6154,76000.0
2009-12-16 09:45:00,14.4,14.44,14.4,14.44,53000.0,9.6154,9.6422,9.6154,9.6422,53000.0
2009-12-16 09:50:00,14.44,14.53,14.44,14.51,131600.0,9.6422,9.7023,9.6422,9.6889,131600.0
2009-12-16 09:55:00,14.51,14.51,14.49,14.5,40400.0,9.6889,9.6889,9.6755,9.6822,40400.0
2009-12-16 10:00:00,14.51,14.52,14.49,14.49,63200.0,9.6889,9.6956,9.6755,9.6755,63200.0
2009-12-16 10:05:00,14.49,14.52,14.49,14.49,34400.0,9.6755,9.6956,9.6755,9.6755,34400.0
2009-12-16 10:10:00,14.5,14.51,14.47,14.47,81200.0,9.6822,9.6889,9.6622,9.6622,81200.0
2009-12-16 10:15:00,14.47,14.49,14.47,14.47,58400.0,9.6622,9.6755,9.6622,9.6622,58400.0
2009-12-16 10:20:00,14.47,14.49,14.46,14.49,53800.0,9.6622,9.6755,9.6555,9.6755,53800.0
2009-12-16 10:25:00,14.49,14.49,14.47,14.47,38200.0,9.6755,9.6755,9.6622,9.6622,38200.0
2009-12-16 10:30:00,14.47,14.54,14.47,14.54,66400.0,9.6622,9.7089,9.6622,9.7089,66400.0
2009-12-16 10:35:00,14.54,14.56,14.54,14.56,25400.0,9.7089,9.7223,9.7089,9.7223,25400.0
2009-12-16 10:40:00,14.55,14.55,14.54,14.54,57400.0,9.7156,9.7156,9.7089,9.7089,57400.0
2009-12-16 10:45:00,14.54,14.54,14.51,14.52,100200.0,9.7089,9.7089,9.6889,9.6956,100200.0
2009-12-16 10:50:00,14.52,14.52,14.52,14.52,17400.0,9.6956,9.6956,9.6956,9.6956,17400.0
2009-12-16 10:55:00,14.52,14.55,14.52,14.55,34200.0,9.6956,9.7156,9.6956,9.7156,34200.0
2009-12-16 11:00:00,14.55,14.56,14.55,14.55,39000.0,9.7156,9.7223,9.7156,9.7156,39000.0
2009-12-16 11:05:00,14.55,14.57,14.55,14.57,124400.0,9.7156,9.729,9.7156,9.729,124400.0
2009-12-16 11:10:00,14.57,14.58,14.56,14.56,36800.0,9.729,9.7356,9.7223,9.7223,36800.0
2009-12-16 11:15:00,14.56,14.59,14.56,14.59,47600.0,9.7223,9.7423,9.7223,9.7423,47600.0
2009-12-16 11:20:00,14.59,14.61,14.59,14.61,131400.0,9.7423,9.7557,9.7423,9.7557,131400.0
2009-12-16 11:25:00,14.61,14.65,14.6,14.65,121400.0,9.7557,9.7824,9.749,9.7824,121400.0
2009-12-16 11:30:00,14.65,14.7,14.64,14.68,306200.0,9.7824,9.8158,9.7757,9.8024,306200.0
2009-12-16 11:35:00,14.68,14.68,14.61,14.63,181400.0,9.8024,9.8024,9.7557,9.769,181400.0
2009-12-16 11:40:00,14.63,14.63,14.61,14.62,101600.0,9.769,9.769,9.7557,9.7623,101600.0
2009-12-16 11:45:00,14.62,14.62,14.58,14.58,136800.0,9.7623,9.7623,9.7356,9.7356,136800.0
2009-12-16 11:50:00,14.58,14.58,14.54,14.55,88800.0,9.7356,9.7356,9.7089,9.7156,88800.0
2009-12-16 11:55:00,14.54,14.55,14.54,14.55,19200.0,9.7089,9.7156,9.7089,9.7156,19200.0
2009-12-16 12:00:00,14.54,14.57,14.54,14.57,21600.0,9.7089,9.729,9.7089,9.729,21600.0
2009-12-16 12:05:00,14.57,14.58,14.56,14.56,97400.0,9.729,9.7356,9.7223,9.7223,97400.0
2009-12-16 12:10:00,14.57,14.57,14.55,14.56,32000.0,9.729,9.729,9.7156,9.7223,32000.0
2009-12-16 12:15:00,14.56,14.57,14.56,14.56,48800.0,9.7223,9.729,9.7223,9.7223,48800.0
2009-12-16 12:20:00,14.57,14.58,14.56,14.56,72800.0,9.729,9.7356,9.7223,9.7223,72800.0
2009-12-16 12:25:00,14.56,14.58,14.54,14.58,44800.0,9.7223,9.7356,9.7089,9.7356,44800.0
2009-12-16 12:30:00,14.58,14.58,14.55,14.55,441400.0,9.7356,9.7356,9.7156,9.7156,441400.0
2009-12-16 12:35:00,14.55,14.55,14.53,14.54,49800.0,9.7156,9.7156,9.7023,9.7089,49800.0
2009-12-16 12:40:00,14.54,14.55,14.54,14.55,15400.0,9.7089,9.7156,9.7089,9.7156,15400.0
2009-12-16 12:45:00,14.55,14.56,14.55,14.56,14800.0,9.7156,9.7223,9.7156,9.7223,14800.0
2009-12-16 12:50:00,14.55,14.56,14.54,14.54,58400.0,9.7156,9.7223,9.7089,9.7089,58400.0
2009-12-16 12:55:00,14.54,14.56,14.54,14.56,53400.0,9.7089,9.7223,9.7089,9.7223,53400.0
2009-12-16 13:00:00,14.56,14.56,14.56,14.56,13800.0,9.7223,9.7223,9.7223,9.7223,13800.0
2009-12-16 13:05:00,14.56,14.57,14.54,14.55,47400.0,9.7223,9.729,9.7089,9.7156,47400.0
2009-12-16 13:10:00,14.55,14.56,14.55,14.56,9200.0,9.7156,9.7223,9.7156,9.7223,9200.0
2009-12-16 13:15:00,14.56,14.56,14.55,14.55,5200.0,9.7223,9.7223,9.7156,9.7156,5200.0
2009-12-16 13:20:00,14.55,14.57,14.55,14.57,77200.0,9.7156,9.729,9.7156,9.729,77200.0
2009-12-16 13:25:00,14.57,14.57,14.56,14.56,53200.0,9.729,9.729,9.7223,9.7223,53200.0
2009-12-16 13:30:00,14.56,14.57,14.56,14.56,41000.0,9.7223,9.729,9.7223,9.7223,41000.0
2009-12-16 13:35:00,14.56,14.56,14.55,14.56,24200.0,9.7223,9.7223,9.7156,9.7223,24200.0
2009-12-16 13:40:00,14.56,14.56,14.55,14.56,262000.0,9.7223,9.7223,9.7156,9.7223,262000.0
2009-12-16 13:45:00,14.55,14.56,14.54,14.55,20200.0,9.7156,9.7223,9.7089,9.7156,20200.0
2009-12-16 13:50:00,14.55,14.55,14.54,14.54,49600.0,9.7156,9.7156,9.7089,9.7089,49600.0
2009-12-16 13:55:00,14.54,14.54,14.53,14.53,23400.0,9.7089,9.7089,9.7023,9.7023,23400.0
2009-12-16 14:00:00,14.53,14.53,14.52,14.53,19000.0,9.7023,9.7023,9.6956,9.7023,19000.0
2009-12-16 14:05:00,14.53,14.53,14.5,14.51,41400.0,9.7023,9.7023,9.6822,9.6889,41400.0
2009-12-16 14:10:00,14.51,14.51,14.5,14.51,30200.0,9.6889,9.6889,9.6822,9.6889,30200.0
2009-12-16 14:15:00,14.51,14.53,14.51,14.53,61200.0,9.6889,9.7023,9.6889,9.7023,61200.0
2009-12-16 14:20:00,14.53,14.53,14.47,14.48,59200.0,9.7023,9.7023,9.6622,9.6689,59200.0
2009-12-16 14:25:00,14.48,14.49,14.48,14.49,29200.0,9.6689,9.6755,9.6689,9.6755,29200.0
2009-12-16 14:30:00,14.49,14.5,14.48,14.48,31400.0,9.6755,9.6822,9.6689,9.6689,31400.0
2009-12-16 14:35:00,14.49,14.51,14.49,14.51,30600.0,9.6755,9.6889,9.6755,9.6889,30600.0
2009-12-16 14:40:00,14.51,14.51,14.5,14.51,25400.0,9.6889,9.6889,9.6822,9.6889,25400.0
2009-12-16 14:45:00,14.51,14.51,14.48,14.48,44000.0,9.6889,9.6889,9.6689,9.6689,44000.0
2009-12-16 14:50:00,14.48,14.49,14.47,14.48,73400.0,9.6689,9.6755,9.6622,9.6689,73400.0
2009-12-16 14:55:00,14.49,14.49,14.46,14.48,63200.0,9.6755,9.6755,9.6555,9.6689,63200.0
2009-12-16 15:00:00,14.49,14.49,14.46,14.47,47400.0,9.6755,9.6755,9.6555,9.6622,47400.0
2009-12-16 15:05:00,14.47,14.47,14.46,14.47,41200.0,9.6622,9.6622,9.6555,9.6622,41200.0
2009-12-16 15:10:00,14.47,14.47,14.47,14.47,27000.0,9.6622,9.6622,9.6622,9.6622,27000.0
2009-12-16 15:15:00,14.47,14.51,14.47,14.5,52200.0,9.6622,9.6889,9.6622,9.6822,52200.0
2009-12-16 15:20:00,14.51,14.51,14.46,14.46,73600.0,9.6889,9.6889,9.6555,9.6555,73600.0
2009-12-16 15:25:00,14.47,14.47,14.45,14.45,26600.0,9.6622,9.6622,9.6488,9.6488,26600.0
2009-12-16 15:30:00,14.45,14.46,14.43,14.44,65800.0,9.6488,9.6555,9.6355,9.6422,65800.0
2009-12-16 15:35:00,14.44,14.44,14.43,14.43,56400.0,9.6422,9.6422,9.6355,9.6355,56400.0
2009-12-16 15:40:00,14.43,14.44,14.42,14.44,96600.0,9.6355,9.6422,9.6288,9.6422,96600.0
2009-12-16 15:45:00,14.44,14.44,14.42,14.43,289000.0,9.6422,9.6422,9.6288,9.6355,289000.0
2009-12-16 15:50:00,14.42,14.42,14.4,14.42,373400.0,9.6288,9.6288,9.6154,9.6288,373400.0
2009-12-16 15:55:00,14.42,14.43,14.4,14.4,487200.0,9.6288,9.6355,9.6154,9.6154,487200.0
2009-12-17 09:30:00,14.36,14.36,14.24,14.28,153800.0,9.5887,9.5887,9.5086,9.5353,153800.0
2009-12-17 09:35:00,14.29,14.36,14.29,14.35,66400.0,9.542,9.5887,9.542,9.5821,66400.0
2009-12-17 09:40:00,14.35,14.44,14.35,14.39,576800.0,9.5821,9.6422,9.5821,9.6088,576800.0
2009-12-17 09:45:00,14.39,14.39,14.36,14.38,49000.0,9.6088,9.6088,9.5887,9.6021,49000.0
2009-12-17 09:50:00,14.37,14.38,14.37,14.38,94400.0,9.5954,9.6021,9.5954,9.6021,94400.0
2009-12-17 09:55:00,14.38,14.39,14.32,14.34,119800.0,9.6021,9.6088,9.562,9.5754,119800.0
2009-12-17 10:00:00,14.33,14.37,14.28,14.3,150400.0,9.5687,9.5954,9.5353,9.5487,150400.0
2009-12-17 10:05:00,14.29,14.31,14.29,14.31,68400.0,9.542,9.5554,9.542,9.5554,68400.0
2009-12-17 10:10:00,14.31,14.33,14.31,14.32,38200.0,9.5554,9.5687,9.5554,9.562,38200.0
2009-12-17 10:15:00,14.33,14.33,14.3,14.3,54400.0,9.5687,9.5687,9.5487,9.5487,54400.0
2009-12-17 10:20:00,14.3,14.31,14.29,14.3,72400.0,9.5487,9.5554,9.542,9.5487,72400.0
2009-12-17 10:25:00,14.3,14.3,14.28,14.3,45200.0,9.5487,9.5487,9.5353,9.5487,45200.0
2009-12-17 10:30:00,14.29,14.3,14.29,14.3,18600.0,9.542,9.5487,9.542,9.5487,18600.0
2009-12-17 10:35:00,14.3,14.3,14.24,14.24,87800.0,9.5487,9.5487,9.5086,9.5086,87800.0
2009-12-17 10:40:00,14.24,14.25,14.24,14.24,24000.0,9.5086,9.5153,9.5086,9.5086,24000.0
2009-12-17 10:45:00,14.24,14.24,14.22,14.23,95800.0,9.5086,9.5086,9.4953,9.5019,95800.0
2009-12-17 10:50:00,14.22,14.24,14.22,14.24,31000.0,9.4953,9.5086,9.4953,9.5086,31000.0
2009-12-17 10:55:00,14.24,14.27,14.23,14.26,58800.0,9.5086,9.5286,9.5019,9.522,58800.0
2009-12-17 11:00:00,14.27,14.3,14.27,14.28,95600.0,9.5286,9.5487,9.5286,9.5353,95600.0
2009-12-17 11:05:00,14.28,14.29,14.28,14.29,20000.0,9.5353,9.542,9.5353,9.542,20000.0
2009-12-17 11:10:00,14.29,14.3,14.28,14.28,38400.0,9.542,9.5487,9.5353,9.5353,38400.0
2009-12-17 11:15:00,14.28,14.29,14.28,14.28,37200.0,9.5353,9.542,9.5353,9.5353,37200.0
2009-12-17 11:20:00,14.28,14.29,14.28,14.29,15600.0,9.5353,9.542,9.5353,9.542,15600.0
2009-12-17 11:25:00,14.28,14.29,14.25,14.25,57400.0,9.5353,9.542,9.5153,9.5153,57400.0
2009-12-17 11:30:00,14.24,14.26,14.24,14.24,36400.0,9.5086,9.522,9.5086,9.5086,36400.0
2009-12-17 11:35:00,14.24,14.26,14.24,14.24,35800.0,9.5086,9.522,9.5086,9.5086,35800.0
2009-12-17 11:40:00,14.24,14.25,14.23,14.23,73200.0,9.5086,9.5153,9.5019,9.5019,73200.0
2009-12-17 11:45:00,14.22,14.25,14.22,14.23,73800.0,9.4953,9.5153,9.4953,9.5019,73800.0
2009-12-17 11:50:00,14.24,14.24,14.22,14.22,30000.0,9.5086,9.5086,9.4953,9.4953,30000.0
2009-12-17 11:55:00,14.22,14.22,14.22,14.22,6600.0,9.4953,9.4953,9.4953,9.4953,6600.0
2009-12-17 12:00:00,14.22,14.22,14.21,14.21,57800.0,9.4953,9.4953,9.4886,9.4886,57800.0
2009-12-17 12:05:00,14.21,14.22,14.21,14.21,28400.0,9.4886,9.4953,9.4886,9.4886,28400.0
2009-12-17 12:10:00,14.21,14.22,14.21,14.21,133400.0,9.4886,9.4953,9.4886,9.4886,133400.0
2009-12-17 12:15:00,14.21,14.24,14.21,14.24,93200.0,9.4886,9.5086,9.4886,9.5086,93200.0
2009-12-17 12:20:00,14.24,14.24,14.23,14.24,41000.0,9.5086,9.5086,9.5019,9.5086,41000.0
2009-12-17 12:25:00,14.24,14.24,14.23,14.24,24200.0,9.5086,9.5086,9.5019,9.5086,24200.0
2009-12-17 12:30:00,14.24,14.24,14.24,14.24,32000.0,9.5086,9.5086,9.5086,9.5086,32000.0
2009-12-17 12:35:00,14.24,14.24,14.22,14.22,258400.0,9.5086,9.5086,9.4953,9.4953,258400.0
2009-12-17 12:40:00,14.22,14.22,14.21,14.21,10000.0,9.4953,9.4953,9.4886,9.4886,10000.0
2009-12-17 12:45:00,14.21,14.22,14.21,14.22,62400.0,9.4886,9.4953,9.4886,9.4953,62400.0
2009-12-17 12:50:00,14.22,14.24,14.22,14.23,31200.0,9.4953,9.5086,9.4953,9.5019,31200.0
2009-12-17 12:55:00,14.22,14.24,14.22,14.24,15000.0,9.4953,9.5086,9.4953,9.5086,15000.0
2009-12-17 13:00:00,14.24,14.25,14.24,14.25,13800.0,9.5086,9.5153,9.5086,9.5153,13800.0
2009-12-17 13:05:00,14.25,14.26,14.25,14.25,4400.0,9.5153,9.522,9.5153,9.5153,4400.0
2009-12-17 13:10:00,14.25,14.26,14.25,14.25,25200.0,9.5153,9.522,9.5153,9.5153,25200.0
2009-12-17 13:15:00,14.25,14.25,14.24,14.24,3400.0,9.5153,9.5153,9.5086,9.5086,3400.0
2009-12-17 13:20:00,14.25,14.25,14.24,14.25,3200.0,9.5153,9.5153,9.5086,9.5153,3200.0
2009-12-17 13:25:00,14.25,14.26,14.24,14.26,25200.0,9.5153,9.522,9.5086,9.522,25200.0
2009-12-17 13:30:00,14.26,14.27,14.26,14.27,8800.0,9.522,9.5286,9.522,9.5286,8800.0
2009-12-17 13:35:00,14.27,14.27,14.26,14.27,6000.0,9.5286,9.5286,9.522,9.5286,6000.0
2009-12-17 13:40:00,14.27,14.27,14.26,14.27,7800.0,9.5286,9.5286,9.522,9.5286,7800.0
2009-12-17 13:45:00,14.27,14.27,14.26,14.26,26600.0,9.5286,9.5286,9.522,9.522,26600.0
2009-12-17 13:50:00,14.26,14.28,14.26,14.27,19800.0,9.522,9.5353,9.522,9.5286,19800.0
2009-12-17 13:55:00,14.27,14.28,14.27,14.28,26400.0,9.5286,9.5353,9.5286,9.5353,26400.0
2009-12-17 14:00:00,14.28,14.3,14.27,14.29,95800.0,9.5353,9.5487,9.5286,9.542,95800.0
2009-12-17 14:05:00,14.29,14.29,14.29,14.29,19800.0,9.542,9.542,9.542,9.542,19800.0
2009-12-17 14:10:00,14.29,14.29,14.26,14.26,79800.0,9.542,9.542,9.522,9.522,79800.0
2009-12-17 14:15:00,14.27,14.27,14.24,14.24,44000.0,9.5286,9.5286,9.5086,9.5086,44000.0
2009-12-17 14:20:00,14.24,14.25,14.24,14.25,51200.0,9.5086,9.5153,9.5086,9.5153,51200.0
2009-12-17 14:25:00,14.25,14.27,14.25,14.27,32400.0,9.5153,9.5286,9.5153,9.5286,32400.0
2009-12-17 14:30:00,14.27,14.27,14.26,14.27,14600.0,9.5286,9.5286,9.522,9.5286,14600.0
2009-12-17 14:35:00,14.27,14.29,14.27,14.29,23600.0,9.5286,9.542,9.5286,9.542,23600.0
2009-12-17 14:40:00,14.29,14.3,14.28,14.29,60200.0,9.542,9.5487,9.5353,9.542,60200.0
2009-12-17 14:45:00,14.29,14.29,14.26,14.26,44200.0,9.542,9.542,9.522,9.522,44200.0
2009-12-17 14:50:00,14.26,14.27,14.26,14.27,30000.0,9.522,9.5286,9.522,9.5286,30000.0
2009-12-17 14:55:00,14.27,14.27,14.27,14.27,7200.0,9.5286,9.5286,9.5286,9.5286,7200.0
2009-12-17 15:00:00,14.27,14.27,14.27,14.27,38000.0,9.5286,9.5286,9.5286,9.5286,38000.0
2009-12-17 15:05:00,14.27,14.28,14.26,14.26,186400.0,9.5286,9.5353,9.522,9.522,186400.0
2009-12-17 15:10:00,14.26,14.26,14.24,14.24,62200.0,9.522,9.522,9.5086,9.5086,62200.0
2009-12-17 15:15:00,14.24,14.24,14.24,14.24,31400.0,9.5086,9.5086,9.5086,9.5086,31400.0
2009-12-17 15:20:00,14.25,14.26,14.24,14.24,116600.0,9.5153,9.522,9.5086,9.5086,116600.0
2009-12-17 15:25:00,14.24,14.25,14.24,14.24,38200.0,9.5086,9.5153,9.5086,9.5086,38200.0
2009-12-17 15:30:00,14.24,14.26,14.24,14.26,83000.0,9.5086,9.522,9.5086,9.522,83000.0
2009-12-17 15:35:00,14.26,14.26,14.24,14.25,95200.0,9.522,9.522,9.5086,9.5153,95200.0
2009-12-17 15:40:00,14.24,14.27,14.24,14.26,76200.0,9.5086,9.5286,9.5086,9.522,76200.0
2009-12-17 15:45:00,14.26,14.26,14.24,14.25,59600.0,9.522,9.522,9.5086,9.5153,59600.0
2009-12-17 15:50:00,14.25,14.25,14.22,14.22,115200.0,9.5153,9.5153,9.4953,9.4953,115200.0
2009-12-17 15:55:00,14.22,14.24,14.21,14.21,203200.0,9.4953,9.5086,9.4886,9.4886,203200.0
2009-12-18 09:30:00,14.25,14.31,14.23,14.26,1014000.0,9.5153,9.5554,9.5019,9.522,1014000.0
2009-12-18 09:35:00,14.25,14.28,14.22,14.27,125000.0,9.5153,9.5353,9.4953,9.5286,125000.0
2009-12-18 09:40:00,14.27,14.28,14.23,14.28,92800.0,9.5286,9.5353,9.5019,9.5353,92800.0
2009-12-18 09:45:00,14.28,14.33,14.28,14.3,83800.0,9.5353,9.5687,9.5353,9.5487,83800.0
2009-12-18 09:50:00,14.29,14.3,14.26,14.28,106600.0,9.542,9.5487,9.522,9.5353,106600.0
2009-12-18 09:55:00,14.27,14.28,14.24,14.24,81800.0,9.5286,9.5353,9.5086,9.5086,81800.0
2009-12-18 10:00:00,14.24,14.26,14.22,14.22,59800.0,9.5086,9.522,9.4953,9.4953,59800.0
2009-12-18 10:05:00,14.22,14.22,14.21,14.21,55400.0,9.4953,9.4953,9.4886,9.4886,55400.0
2009-12-18 10:10:00,14.22,14.22,14.2,14.21,93000.0,9.4953,9.4953,9.4819,9.4886,93000.0
2009-12-18 10:15:00,14.21,14.21,14.19,14.19,72800.0,9.4886,9.4886,9.4752,9.4752,72800.0
2009-12-18 10:20:00,14.19,14.19,14.15,14.16,57200.0,9.4752,9.4752,9.4485,9.4552,57200.0
2009-12-18 10:25:00,14.16,14.17,14.15,14.15,85600.0,9.4552,9.4619,9.4485,9.4485,85600.0
2009-12-18 10:30:00,14.15,14.16,14.13,14.15,117400.0,9.4485,9.4552,9.4352,9.4485,117400.0
2009-12-18 10:35:00,14.15,14.15,14.14,14.14,65600.0,9.4485,9.4485,9.4418,9.4418,65600.0
2009-12-18 10:40:00,14.14,14.15,14.12,14.12,136200.0,9.4418,9.4485,9.4285,9.4285,136200.0
2009-12-18 10:45:00,14.12,14.12,14.08,14.1,134200.0,9.4285,9.4285,9.4018,9.4151,134200.0
2009-12-18 10:50:00,14.09,14.1,14.09,14.1,71200.0,9.4084,9.4151,9.4084,9.4151,71200.0
2009-12-18 10:55:00,14.1,14.12,14.1,14.12,73600.0,9.4151,9.4285,9.4151,9.4285,73600.0
2009-12-18 11:00:00,14.12,14.13,14.1,14.1,64000.0,9.4285,9.4352,9.4151,9.4151,64000.0
2009-12-18 11:05:00,14.1,14.1,14.06,14.06,74600.0,9.4151,9.4151,9.3884,9.3884,74600.0
2009-12-18 11:10:00,14.06,14.09,14.06,14.08,59000.0,9.3884,9.4084,9.3884,9.4018,59000.0
2009-12-18 11:15:00,14.08,14.09,14.06,14.09,45000.0,9.4018,9.4084,9.3884,9.4084,45000.0
2009-12-18 11:20:00,14.09,14.09,14.08,14.09,29400.0,9.4084,9.4084,9.4018,9.4084,29400.0
2009-12-18 11:25:00,14.09,14.1,14.08,14.09,42200.0,9.4084,9.4151,9.4018,9.4084,42200.0
2009-12-18 11:30:00,14.09,14.1,14.09,14.1,17000.0,9.4084,9.4151,9.4084,9.4151,17000.0
2009-12-18 11:35:00,14.1,14.1,14.08,14.1,40600.0,9.4151,9.4151,9.4018,9.4151,40600.0
2009-12-18 11:40:00,14.09,14.1,14.09,14.1,60600.0,9.4084,9.4151,9.4084,9.4151,60600.0
2009-12-18 11:45:00,14.1,14.11,14.09,14.11,81000.0,9.4151,9.4218,9.4084,9.4218,81000.0
2009-12-18 11:50:00,14.11,14.13,14.11,14.12,84200.0,9.4218,9.4352,9.4218,9.4285,84200.0
2009-12-18 11:55:00,14.12,14.13,14.12,14.13,44000.0,9.4285,9.4352,9.4285,9.4352,44000.0
2009-12-18 12:00:00,14.13,14.13,14.12,14.13,942800.0,9.4352,9.4352,9.4285,9.4352,942800.0
2009-12-18 12:05:00,14.13,14.13,14.12,14.13,34000.0,9.4352,9.4352,9.4285,9.4352,34000.0
2009-12-18 12:10:00,14.13,14.13,14.13,14.13,31800.0,9.4352,9.4352,9.4352,9.4352,31800.0
2009-12-18 12:15:00,14.13,14.14,14.13,14.13,26400.0,9.4352,9.4418,9.4352,9.4352,26400.0
2009-12-18 12:20:00,14.14,14.14,14.13,14.13,24800.0,9.4418,9.4418,9.4352,9.4352,24800.0
2009-12-18 12:25:00,14.13,14.13,14.13,14.13,35400.0,9.4352,9.4352,9.4352,9.4352,35400.0
2009-12-18 12:30:00,14.13,14.13,14.13,14.13,35200.0,9.4352,9.4352,9.4352,9.4352,35200.0
2009-12-18 12:35:00,14.13,14.16,14.13,14.15,50600.0,9.4352,9.4552,9.4352,9.4485,50600.0
2009-12-18 12:40:00,14.15,14.17,14.15,14.17,50800.0,9.4485,9.4619,9.4485,9.4619,50800.0
2009-12-18 12:45:00,14.17,14.17,14.15,14.15,37400.0,9.4619,9.4619,9.4485,9.4485,37400.0
2009-12-18 12:50:00,14.15,14.17,14.15,14.17,53600.0,9.4485,9.4619,9.4485,9.4619,53600.0
2009-12-18 12:55:00,14.17,14.18,14.17,14.18,22800.0,9.4619,9.4685,9.4619,9.4685,22800.0
2009-12-18 13:00:00,14.18,14.19,14.18,14.18,19600.0,9.4685,9.4752,9.4685,9.4685,19600.0
2009-12-18 13:05:00,14.18,14.19,14.18,14.19,29200.0,9.4685,9.4752,9.4685,9.4752,29200.0
2009-12-18 13:10:00,14.19,14.19,14.18,14.18,35200.0,9.4752,9.4752,9.4685,9.4685,35200.0
2009-12-18 13:15:00,14.18,14.19,14.17,14.18,61800.0,9.4685,9.4752,9.4619,9.4685,61800.0
2009-12-18 13:20:00,14.19,14.21,14.18,14.21,27800.0,9.4752,9.4886,9.4685,9.4886,27800.0
2009-12-18 13:25:00,14.21,14.24,14.21,14.23,72600.0,9.4886,9.5086,9.4886,9.5019,72600.0
2009-12-18 13:30:00,14.23,14.24,14.22,14.22,58800.0,9.5019,9.5086,9.4953,9.4953,58800.0
2009-12-18 13:35:00,14.22,14.22,14.22,14.22,42600.0,9.4953,9.4953,9.4953,9.4953,42600.0
2009-12-18 13:40:00,14.22,14.23,14.22,14.23,22200.0,9.4953,9.5019,9.4953,9.5019,22200.0
2009-12-18 13:45:00,14.23,14.24,14.22,14.24,19200.0,9.5019,9.5086,9.4953,9.5086,19200.0
2009-12-18 13:50:00,14.24,14.24,14.22,14.22,44200.0,9.5086,9.5086,9.4953,9.4953,44200.0
2009-12-18 13:55:00,14.22,14.23,14.22,14.22,62000.0,9.4953,9.5019,9.4953,9.4953,62000.0
2009-12-18 14:00:00,14.22,14.24,14.22,14.24,29200.0,9.4953,9.5086,9.4953,9.5086,29200.0
2009-12-18 14:05:00,14.23,14.24,14.22,14.24,32600.0,9.5019,9.5086,9.4953,9.5086,32600.0
2009-12-18 14:10:00,14.24,14.24,14.21,14.22,367000.0,9.5086,9.5086,9.4886,9.4953,367000.0
2009-12-18 14:15:00,14.21,14.22,14.21,14.21,51200.0,9.4886,9.4953,9.4886,9.4886,51200.0
2009-12-18 14:20:00,14.21,14.21,14.19,14.19,100800.0,9.4886,9.4886,9.4752,9.4752,100800.0
2009-12-18 14:25:00,14.19,14.19,14.17,14.17,97800.0,9.4752,9.4752,9.4619,9.4619,97800.0
2009-12-18 14:30:00,14.17,14.18,14.15,14.17,301600.0,9.4619,9.4685,9.4485,9.4619,301600.0
2009-12-18 14:35:00,14.17,14.18,14.17,14.18,47000.0,9.4619,9.4685,9.4619,9.4685,47000.0
2009-12-18 14:40:00,14.18,14.19,14.18,14.19,26000.0,9.4685,9.4752,9.4685,9.4752,26000.0
2009-12-18 14:45:00,14.19,14.2,14.18,14.18,51400.0,9.4752,9.4819,9.4685,9.4685,51400.0
2009-12-18 14:50:00,14.18,14.18,14.17,14.18,41200.0,9.4685,9.4685,9.4619,9.4685,41200.0
2009-12-18 14:55:00,14.18,14.19,14.18,14.19,23800.0,9.4685,9.4752,9.4685,9.4752,23800.0
2009-12-18 15:00:00,14.19,14.19,14.17,14.18,97600.0,9.4752,9.4752,9.4619,9.4685,97600.0
2009-12-18 15:05:00,14.19,14.19,14.18,14.18,35400.0,9.4752,9.4752,9.4685,9.4685,35400.0
2009-12-18 15:10:00,14.18,14.18,14.17,14.17,21000.0,9.4685,9.4685,9.4619,9.4619,21000.0
2009-12-18 15:15:00,14.17,14.17,14.15,14.15,158800.0,9.4619,9.4619,9.4485,9.4485,158800.0
2009-12-18 15:20:00,14.15,14.15,14.14,14.14,37400.0,9.4485,9.4485,9.4418,9.4418,37400.0
2009-12-18 15:25:00,14.14,14.15,14.12,14.12,45400.0,9.4418,9.4485,9.4285,9.4285,45400.0
2009-12-18 15:30:00,14.12,14.13,14.12,14.13,68600.0,9.4285,9.4352,9.4285,9.4352,68600.0
2009-12-18 15:35:00,14.13,14.15,14.12,14.15,67600.0,9.4352,9.4485,9.4285,9.4485,67600.0
2009-12-18 15:40:00,14.15,14.18,14.15,14.18,59800.0,9.4485,9.4685,9.4485,9.4685,59800.0
2009-12-18 15:45:00,14.17,14.2,14.17,14.19,159200.0,9.4619,9.4819,9.4619,9.4752,159200.0
2009-12-18 15:50:00,14.19,14.2,14.17,14.19,280400.0,9.4752,9.4819,9.4619,9.4752,280400.0
2009-12-18 15:55:00,14.18,14.21,14.18,14.21,771800.0,9.4685,9.4886,9.4685,9.4886,771800.0
2009-12-21 09:30:00,14.3,14.33,14.24,14.33,68600.0,9.5487,9.5687,9.5086,9.5687,68600.0
2009-12-21 09:35:00,14.33,14.33,14.3,14.3,47200.0,9.5687,9.5687,9.5487,9.5487,47200.0
2009-12-21 09:40:00,14.31,14.31,14.28,14.29,61000.0,9.5554,9.5554,9.5353,9.542,61000.0
2009-12-21 09:45:00,14.28,14.29,14.27,14.27,53000.0,9.5353,9.542,9.5286,9.5286,53000.0
2009-12-21 09:50:00,14.27,14.28,14.26,14.27,47400.0,9.5286,9.5353,9.522,9.5286,47400.0
2009-12-21 09:55:00,14.28,14.3,14.27,14.29,39800.0,9.5353,9.5487,9.5286,9.542,39800.0
2009-12-21 10:00:00,14.29,14.33,14.29,14.33,77000.0,9.542,9.5687,9.542,9.5687,77000.0
2009-12-21 10:05:00,14.33,14.34,14.32,14.34,22400.0,9.5687,9.5754,9.562,9.5754,22400.0
2009-12-21 10:10:00,14.33,14.35,14.33,14.34,86600.0,9.5687,9.5821,9.5687,9.5754,86600.0
2009-12-21 10:15:00,14.34,14.34,14.32,14.34,57600.0,9.5754,9.5754,9.562,9.5754,57600.0
2009-12-21 10:20:00,14.34,14.34,14.33,14.33,55400.0,9.5754,9.5754,9.5687,9.5687,55400.0
2009-12-21 10:25:00,14.33,14.34,14.31,14.31,38600.0,9.5687,9.5754,9.5554,9.5554,38600.0
2009-12-21 10:30:00,14.32,14.33,14.31,14.33,72000.0,9.562,9.5687,9.5554,9.5687,72000.0
2009-12-21 10:35:00,14.33,14.33,14.3,14.31,37000.0,9.5687,9.5687,9.5487,9.5554,37000.0
2009-12-21 10:40:00,14.31,14.31,14.31,14.31,28600.0,9.5554,9.5554,9.5554,9.5554,28600.0
2009-12-21 10:45:00,14.31,14.31,14.3,14.31,29600.0,9.5554,9.5554,9.5487,9.5554,29600.0
2009-12-21 10:50:00,14.31,14.31,14.3,14.31,23600.0,9.5554,9.5554,9.5487,9.5554,23600.0
2009-12-21 10:55:00,14.31,14.33,14.31,14.32,132200.0,9.5554,9.5687,9.5554,9.562,132200.0
2009-12-21 11:00:00,14.33,14.33,14.31,14.33,55200.0,9.5687,9.5687,9.5554,9.5687,55200.0
2009-12-21 11:05:00,14.34,14.35,14.33,14.34,48400.0,9.5754,9.5821,9.5687,9.5754,48400.0
2009-12-21 11:10:00,14.34,14.34,14.33,14.34,24600.0,9.5754,9.5754,9.5687,9.5754,24600.0
2009-12-21 11:15:00,14.34,14.34,14.34,14.34,8800.0,9.5754,9.5754,9.5754,9.5754,8800.0
2009-12-21 11:20:00,14.34,14.34,14.33,14.34,49200.0,9.5754,9.5754,9.5687,9.5754,49200.0
2009-12-21 11:25:00,14.34,14.34,14.33,14.34,31400.0,9.5754,9.5754,9.5687,9.5754,31400.0
2009-12-21 11:30:00,14.34,14.35,14.33,14.35,33000.0,9.5754,9.5821,9.5687,9.5821,33000.0
2009-12-21 11:35:00,14.35,14.35,14.33,14.34,22800.0,9.5821,9.5821,9.5687,9.5754,22800.0
2009-12-21 11:40:00,14.34,14.36,14.34,14.36,36000.0,9.5754,9.5887,9.5754,9.5887,36000.0
2009-12-21 11:45:00,14.36,14.36,14.35,14.36,37400.0,9.5887,9.5887,9.5821,9.5887,37400.0
2009-12-21 11:50:00,14.36,14.38,14.35,14.38,56000.0,9.5887,9.6021,9.5821,9.6021,56000.0
2009-12-21 11:55:00,14.38,14.39,14.38,14.38,19400.0,9.6021,9.6088,9.6021,9.6021,19400.0
2009-12-21 12:00:00,14.38,14.39,14.38,14.38,33200.0,9.6021,9.6088,9.6021,9.6021,33200.0
2009-12-21 12:05:00,14.39,14.42,14.38,14.4,59600.0,9.6088,9.6288,9.6021,9.6154,59600.0
2009-12-21 12:10:00,14.39,14.4,14.38,14.38,20800.0,9.6088,9.6154,9.6021,9.6021,20800.0
2009-12-21 12:15:00,14.38,14.4,14.38,14.4,44600.0,9.6021,9.6154,9.6021,9.6154,44600.0
2009-12-21 12:20:00,14.4,14.4,14.4,14.4,25400.0,9.6154,9.6154,9.6154,9.6154,25400.0
2009-12-21 12:25:00,14.4,14.4,14.38,14.38,43200.0,9.6154,9.6154,9.6021,9.6021,43200.0
2009-12-21 12:30:00,14.38,14.38,14.36,14.37,31200.0,9.6021,9.6021,9.5887,9.5954,31200.0
2009-12-21 12:35:00,14.37,14.38,14.37,14.38,18400.0,9.5954,9.6021,9.5954,9.6021,18400.0
2009-12-21 12:40:00,14.38,14.38,14.37,14.37,23200.0,9.6021,9.6021,9.5954,9.5954,23200.0
2009-12-21 12:45:00,14.38,14.38,14.35,14.35,39400.0,9.6021,9.6021,9.5821,9.5821,39400.0
2009-12-21 12:50:00,14.36,14.39,14.35,14.39,39000.0,9.5887,9.6088,9.5821,9.6088,39000.0
2009-12-21 12:55:00,14.39,14.4,14.38,14.4,19600.0,9.6088,9.6154,9.6021,9.6154,19600.0
2009-12-21 13:00:00,14.4,14.4,14.4,14.4,11800.0,9.6154,9.6154,9.6154,9.6154,11800.0
2009-12-21 13:05:00,14.4,14.4,14.4,14.4,56800.0,9.6154,9.6154,9.6154,9.6154,56800.0
2009-12-21 13:10:00,14.4,14.4,14.4,14.4,680800.0,9.6154,9.6154,9.6154,9.6154,680800.0
2009-12-21 13:15:00,14.4,14.4,14.4,14.4,34200.0,9.6154,9.6154,9.6154,9.6154,34200.0
2009-12-21 13:20:00,14.4,14.41,14.4,14.4,49000.0,9.6154,9.6221,9.6154,9.6154,49000.0
2009-12-21 13:25:00,14.4,14.4,14.4,14.4,9600.0,9.6154,9.6154,9.6154,9.6154,9600.0
2009-12-21 13:30:00,14.4,14.4,14.4,14.4,25000.0,9.6154,9.6154,9.6154,9.6154,25000.0
2009-12-21 13:35:00,14.4,14.4,14.4,14.4,33600.0,9.6154,9.6154,9.6154,9.6154,33600.0
2009-12-21 13:40:00,14.4,14.4,14.39,14.39,21600.0,9.6154,9.6154,9.6088,9.6088,21600.0
2009-12-21 13:45:00,14.39,14.4,14.39,14.39,20000.0,9.6088,9.6154,9.6088,9.6088,20000.0
2009-12-21 13:50:00,14.39,14.42,14.39,14.42,55200.0,9.6088,9.6288,9.6088,9.6288,55200.0
2009-12-21 13:55:00,14.42,14.43,14.4,14.42,81800.0,9.6288,9.6355,9.6154,9.6288,81800.0
2009-12-21 14:00:00,14.42,14.42,14.41,14.42,47200.0,9.6288,9.6288,9.6221,9.6288,47200.0
2009-12-21 14:05:00,14.41,14.43,14.4,14.4,646000.0,9.6221,9.6355,9.6154,9.6154,646000.0
2009-12-21 14:10:00,14.43,14.44,14.42,14.43,28400.0,9.6355,9.6422,9.6288,9.6355,28400.0
2009-12-21 14:15:00,14.44,14.44,14.4,14.4,38800.0,9.6422,9.6422,9.6154,9.6154,38800.0
2009-12-21 14:20:00,14.4,14.43,14.4,14.41,66400.0,9.6154,9.6355,9.6154,9.6221,66400.0
2009-12-21 14:25:00,14.41,14.42,14.4,14.4,9400.0,9.6221,9.6288,9.6154,9.6154,9400.0
2009-12-21 14:30:00,14.41,14.41,14.4,14.4,21000.0,9.6221,9.6221,9.6154,9.6154,21000.0
2009-12-21 14:35:00,14.4,14.4,14.4,14.4,15000.0,9.6154,9.6154,9.6154,9.6154,15000.0
2009-12-21 14:40:00,14.4,14.41,14.4,14.4,35800.0,9.6154,9.6221,9.6154,9.6154,35800.0
2009-12-21 14:45:00,14.41,14.41,14.4,14.4,18600.0,9.6221,9.6221,9.6154,9.6154,18600.0
2009-12-21 14:50:00,14.4,14.4,14.4,14.4,13400.0,9.6154,9.6154,9.6154,9.6154,13400.0
2009-12-21 14:55:00,14.4,14.4,14.4,14.4,22400.0,9.6154,9.6154,9.6154,9.6154,22400.0
2009-12-21 15:00:00,14.4,14.4,14.4,14.4,26600.0,9.6154,9.6154,9.6154,9.6154,26600.0
2009-12-21 15:05:00,14.4,14.4,14.4,14.4,33200.0,9.6154,9.6154,9.6154,9.6154,33200.0
2009-12-21 15:10:00,14.4,14.41,14.39,14.4,90800.0,9.6154,9.6221,9.6088,9.6154,90800.0
2009-12-21 15:15:00,14.4,14.4,14.4,14.4,137000.0,9.6154,9.6154,9.6154,9.6154,137000.0
2009-12-21 15:20:00,14.4,14.41,14.4,14.41,46600.0,9.6154,9.6221,9.6154,9.6221,46600.0
2009-12-21 15:25:00,14.4,14.41,14.4,14.4,32600.0,9.6154,9.6221,9.6154,9.6154,32600.0
2009-12-21 15:30:00,14.4,14.4,14.4,14.4,39000.0,9.6154,9.6154,9.6154,9.6154,39000.0
2009-12-21 15:35:00,14.4,14.4,14.37,14.39,285600.0,9.6154,9.6154,9.5954,9.6088,285600.0
2009-12-21 15:40:00,14.4,14.4,14.38,14.38,31600.0,9.6154,9.6154,9.6021,9.6021,31600.0
2009-12-21 15:45:00,14.39,14.39,14.38,14.39,41400.0,9.6088,9.6088,9.6021,9.6088,41400.0
2009-12-21 15:50:00,14.39,14.42,14.38,14.42,226600.0,9.6088,9.6288,9.6021,9.6288,226600.0
2009-12-21 15:55:00,14.42,14.42,14.4,14.42,161200.0,9.6288,9.6288,9.6154,9.6288,161200.0
2009-12-22 09:30:00,14.48,14.58,14.46,14.56,225600.0,9.6689,9.7356,9.6555,9.7223,225600.0
2009-12-22 09:35:00,14.56,14.6,14.54,14.6,51200.0,9.7223,9.749,9.7089,9.749,51200.0
2009-12-22 09:40:00,14.59,14.6,14.57,14.57,34800.0,9.7423,9.749,9.729,9.729,34800.0
2009-12-22 09:45:00,14.58,14.58,14.55,14.58,42600.0,9.7356,9.7356,9.7156,9.7356,42600.0
2009-12-22 09:50:00,14.59,14.59,14.56,14.58,47600.0,9.7423,9.7423,9.7223,9.7356,47600.0
2009-12-22 09:55:00,14.58,14.58,14.54,14.55,39000.0,9.7356,9.7356,9.7089,9.7156,39000.0
2009-12-22 10:00:00,14.56,14.6,14.51,14.51,83000.0,9.7223,9.749,9.6889,9.6889,83000.0
2009-12-22 10:05:00,14.53,14.55,14.52,14.53,678600.0,9.7023,9.7156,9.6956,9.7023,678600.0
2009-12-22 10:10:00,14.53,14.55,14.53,14.54,24400.0,9.7023,9.7156,9.7023,9.7089,24400.0
2009-12-22 10:15:00,14.53,14.55,14.52,14.52,35800.0,9.7023,9.7156,9.6956,9.6956,35800.0
2009-12-22 10:20:00,14.52,14.52,14.49,14.51,39000.0,9.6956,9.6956,9.6755,9.6889,39000.0
2009-12-22 10:25:00,14.51,14.53,14.51,14.53,192000.0,9.6889,9.7023,9.6889,9.7023,192000.0
2009-12-22 10:30:00,14.53,14.53,14.5,14.52,27200.0,9.7023,9.7023,9.6822,9.6956,27200.0
2009-12-22 10:35:00,14.51,14.53,14.51,14.52,12400.0,9.6889,9.7023,9.6889,9.6956,12400.0
2009-12-22 10:40:00,14.52,14.52,14.48,14.49,37000.0,9.6956,9.6956,9.6689,9.6755,37000.0
2009-12-22 10:45:00,14.48,14.49,14.47,14.49,18800.0,9.6689,9.6755,9.6622,9.6755,18800.0
2009-12-22 10:50:00,14.48,14.49,14.47,14.47,41200.0,9.6689,9.6755,9.6622,9.6622,41200.0
2009-12-22 10:55:00,14.47,14.47,14.47,14.47,25400.0,9.6622,9.6622,9.6622,9.6622,25400.0
2009-12-22 11:00:00,14.47,14.47,14.47,14.47,18800.0,9.6622,9.6622,9.6622,9.6622,18800.0
2009-12-22 11:05:00,14.47,14.47,14.47,14.47,17400.0,9.6622,9.6622,9.6622,9.6622,17400.0
2009-12-22 11:10:00,14.47,14.47,14.45,14.46,54800.0,9.6622,9.6622,9.6488,9.6555,54800.0
2009-12-22 11:15:00,14.46,14.46,14.45,14.45,15200.0,9.6555,9.6555,9.6488,9.6488,15200.0
2009-12-22 11:20:00,14.45,14.46,14.44,14.45,34400.0,9.6488,9.6555,9.6422,9.6488,34400.0
2009-12-22 11:25:00,14.45,14.45,14.45,14.45,8800.0,9.6488,9.6488,9.6488,9.6488,8800.0
2009-12-22 11:30:00,14.45,14.45,14.44,14.45,12000.0,9.6488,9.6488,9.6422,9.6488,12000.0
2009-12-22 11:35:00,14.45,14.45,14.44,14.45,12400.0,9.6488,9.6488,9.6422,9.6488,12400.0
2009-12-22 11:40:00,14.45,14.45,14.45,14.45,5000.0,9.6488,9.6488,9.6488,9.6488,5000.0
2009-12-22 11:45:00,14.45,14.46,14.45,14.45,15000.0,9.6488,9.6555,9.6488,9.6488,15000.0
2009-12-22 11:50:00,14.45,14.45,14.45,14.45,19000.0,9.6488,9.6488,9.6488,9.6488,19000.0
2009-12-22 11:55:00,14.45,14.46,14.45,14.45,24200.0,9.6488,9.6555,9.6488,9.6488,24200.0
2009-12-22 12:00:00,14.45,14.46,14.44,14.45,21200.0,9.6488,9.6555,9.6422,9.6488,21200.0
2009-12-22 12:05:00,14.45,14.46,14.45,14.46,37800.0,9.6488,9.6555,9.6488,9.6555,37800.0
2009-12-22 12:10:00,14.46,14.46,14.45,14.46,24200.0,9.6555,9.6555,9.6488,9.6555,24200.0
2009-12-22 12:15:00,14.45,14.47,14.45,14.47,28200.0,9.6488,9.6622,9.6488,9.6622,28200.0
2009-12-22 12:20:00,14.47,14.47,14.47,14.47,13200.0,9.6622,9.6622,9.6622,9.6622,13200.0
2009-12-22 12:25:00,14.47,14.47,14.47,14.47,13000.0,9.6622,9.6622,9.6622,9.6622,13000.0
2009-12-22 12:30:00,14.47,14.49,14.47,14.48,32200.0,9.6622,9.6755,9.6622,9.6689,32200.0
2009-12-22 12:35:00,14.49,14.49,14.48,14.48,23000.0,9.6755,9.6755,9.6689,9.6689,23000.0
2009-12-22 12:40:00,14.48,14.49,14.47,14.47,10600.0,9.6689,9.6755,9.6622,9.6622,10600.0
2009-12-22 12:45:00,14.47,14.47,14.46,14.47,75400.0,9.6622,9.6622,9.6555,9.6622,75400.0
2009-12-22 12:50:00,14.47,14.47,14.46,14.47,92800.0,9.6622,9.6622,9.6555,9.6622,92800.0
2009-12-22 12:55:00,14.47,14.47,14.47,14.47,16600.0,9.6622,9.6622,9.6622,9.6622,16600.0
2009-12-22 13:00:00,14.47,14.47,14.46,14.46,37400.0,9.6622,9.6622,9.6555,9.6555,37400.0
2009-12-22 13:05:00,14.46,14.49,14.46,14.49,57600.0,9.6555,9.6755,9.6555,9.6755,57600.0
2009-12-22 13:10:00,14.49,14.52,14.49,14.52,92400.0,9.6755,9.6956,9.6755,9.6956,92400.0
2009-12-22 13:15:00,14.52,14.52,14.49,14.49,79000.0,9.6956,9.6956,9.6755,9.6755,79000.0
2009-12-22 13:20:00,14.49,14.5,14.49,14.49,35200.0,9.6755,9.6822,9.6755,9.6755,35200.0
2009-12-22 13:25:00,14.5,14.51,14.5,14.51,31800.0,9.6822,9.6889,9.6822,9.6889,31800.0
2009-12-22 13:30:00,14.51,14.51,14.51,14.51,10000.0,9.6889,9.6889,9.6889,9.6889,10000.0
2009-12-22 13:35:00,14.51,14.51,14.49,14.49,74200.0,9.6889,9.6889,9.6755,9.6755,74200.0
2009-12-22 13:40:00,14.49,14.49,14.48,14.49,57200.0,9.6755,9.6755,9.6689,9.6755,57200.0
2009-12-22 13:45:00,14.49,14.49,14.47,14.48,65000.0,9.6755,9.6755,9.6622,9.6689,65000.0
2009-12-22 13:50:00,14.48,14.48,14.47,14.47,88200.0,9.6689,9.6689,9.6622,9.6622,88200.0
2009-12-22 13:55:00,14.47,14.47,14.47,14.47,343000.0,9.6622,9.6622,9.6622,9.6622,343000.0
2009-12-22 14:00:00,14.47,14.49,14.47,14.49,80800.0,9.6622,9.6755,9.6622,9.6755,80800.0
2009-12-22 14:05:00,14.49,14.51,14.49,14.51,43600.0,9.6755,9.6889,9.6755,9.6889,43600.0
2009-12-22 14:10:00,14.51,14.51,14.5,14.51,31800.0,9.6889,9.6889,9.6822,9.6889,31800.0
2009-12-22 14:15:00,14.51,14.53,14.51,14.53,52000.0,9.6889,9.7023,9.6889,9.7023,52000.0
2009-12-22 14:20:00,14.52,14.53,14.52,14.53,46800.0,9.6956,9.7023,9.6956,9.7023,46800.0
2009-12-22 14:25:00,14.53,14.53,14.53,14.53,20600.0,9.7023,9.7023,9.7023,9.7023,20600.0
2009-12-22 14:30:00,14.53,14.53,14.53,14.53,27600.0,9.7023,9.7023,9.7023,9.7023,27600.0
2009-12-22 14:35:00,14.53,14.55,14.53,14.55,47200.0,9.7023,9.7156,9.7023,9.7156,47200.0
2009-12-22 14:40:00,14.55,14.56,14.55,14.56,34000.0,9.7156,9.7223,9.7156,9.7223,34000.0
2009-12-22 14:45:00,14.56,14.56,14.55,14.55,81200.0,9.7223,9.7223,9.7156,9.7156,81200.0
2009-12-22 14:50:00,14.55,14.55,14.54,14.54,16600.0,9.7156,9.7156,9.7089,9.7089,16600.0
2009-12-22 14:55:00,14.54,14.54,14.52,14.52,44400.0,9.7089,9.7089,9.6956,9.6956,44400.0
2009-12-22 15:00:00,14.53,14.53,14.51,14.51,45000.0,9.7023,9.7023,9.6889,9.6889,45000.0
2009-12-22 15:05:00,14.51,14.51,14.49,14.49,49200.0,9.6889,9.6889,9.6755,9.6755,49200.0
2009-12-22 15:10:00,14.49,14.49,14.48,14.49,66000.0,9.6755,9.6755,9.6689,9.6755,66000.0
2009-12-22 15:15:00,14.49,14.5,14.48,14.49,58000.0,9.6755,9.6822,9.6689,9.6755,58000.0
2009-12-22 15:20:00,14.49,14.49,14.47,14.48,50800.0,9.6755,9.6755,9.6622,9.6689,50800.0
2009-12-22 15:25:00,14.47,14.48,14.47,14.47,38200.0,9.6622,9.6689,9.6622,9.6622,38200.0
2009-12-22 15:30:00,14.47,14.48,14.47,14.48,63200.0,9.6622,9.6689,9.6622,9.6689,63200.0
2009-12-22 15:35:00,14.47,14.49,14.47,14.48,54200.0,9.6622,9.6755,9.6622,9.6689,54200.0
2009-12-22 15:40:00,14.47,14.48,14.47,14.47,60200.0,9.6622,9.6689,9.6622,9.6622,60200.0
2009-12-22 15:45:00,14.47,14.49,14.47,14.49,100000.0,9.6622,9.6755,9.6622,9.6755,100000.0
2009-12-22 15:50:00,14.49,14.49,14.49,14.49,64600.0,9.6755,9.6755,9.6755,9.6755,64600.0
2009-12-22 15:55:00,14.49,14.5,14.48,14.48,936600.0,9.6755,9.6822,9.6689,9.6689,936600.0
2009-12-23 09:30:00,14.55,14.6,14.51,14.56,45400.0,9.7156,9.749,9.6889,9.7223,45400.0
2009-12-23 09:35:00,14.56,14.58,14.54,14.56,42000.0,9.7223,9.7356,9.7089,9.7223,42000.0
2009-12-23 09:40:00,14.56,14.57,14.54,14.56,25400.0,9.7223,9.729,9.7089,9.7223,25400.0
2009-12-23 09:45:00,14.55,14.57,14.54,14.57,47800.0,9.7156,9.729,9.7089,9.729,47800.0
2009-12-23 09:50:00,14.57,14.57,14.54,14.56,37000.0,9.729,9.729,9.7089,9.7223,37000.0
2009-12-23 09:55:00,14.56,14.56,14.53,14.53,41000.0,9.7223,9.7223,9.7023,9.7023,41000.0
2009-12-23 10:00:00,14.53,14.53,14.47,14.51,53200.0,9.7023,9.7023,9.6622,9.6889,53200.0
2009-12-23 10:05:00,14.51,14.51,14.49,14.51,48600.0,9.6889,9.6889,9.6755,9.6889,48600.0
2009-12-23 10:10:00,14.51,14.56,14.51,14.55,41000.0,9.6889,9.7223,9.6889,9.7156,41000.0
2009-12-23 10:15:00,14.55,14.56,14.53,14.53,57600.0,9.7156,9.7223,9.7023,9.7023,57600.0
2009-12-23 10:20:00,14.54,14.54,14.53,14.53,61600.0,9.7089,9.7089,9.7023,9.7023,61600.0
2009-12-23 10:25:00,14.53,14.53,14.52,14.53,61400.0,9.7023,9.7023,9.6956,9.7023,61400.0
2009-12-23 10:30:00,14.53,14.55,14.53,14.54,41400.0,9.7023,9.7156,9.7023,9.7089,41400.0
2009-12-23 10:35:00,14.54,14.55,14.54,14.54,6200.0,9.7089,9.7156,9.7089,9.7089,6200.0
2009-12-23 10:40:00,14.55,14.56,14.55,14.55,46000.0,9.7156,9.7223,9.7156,9.7156,46000.0
2009-12-23 10:45:00,14.55,14.56,14.55,14.56,27200.0,9.7156,9.7223,9.7156,9.7223,27200.0
2009-12-23 10:50:00,14.56,14.56,14.55,14.55,25400.0,9.7223,9.7223,9.7156,9.7156,25400.0
2009-12-23 10:55:00,14.55,14.56,14.55,14.56,38600.0,9.7156,9.7223,9.7156,9.7223,38600.0
2009-12-23 11:00:00,14.56,14.56,14.55,14.55,19000.0,9.7223,9.7223,9.7156,9.7156,19000.0
2009-12-23 11:05:00,14.55,14.56,14.55,14.56,26600.0,9.7156,9.7223,9.7156,9.7223,26600.0
2009-12-23 11:10:00,14.56,14.56,14.55,14.55,16600.0,9.7223,9.7223,9.7156,9.7156,16600.0
2009-12-23 11:15:00,14.55,14.56,14.55,14.56,23200.0,9.7156,9.7223,9.7156,9.7223,23200.0
2009-12-23 11:20:00,14.56,14.56,14.54,14.56,34000.0,9.7223,9.7223,9.7089,9.7223,34000.0
2009-12-23 11:25:00,14.56,14.56,14.56,14.56,17200.0,9.7223,9.7223,9.7223,9.7223,17200.0
2009-12-23 11:30:00,14.56,14.58,14.56,14.56,26200.0,9.7223,9.7356,9.7223,9.7223,26200.0
2009-12-23 11:35:00,14.57,14.58,14.57,14.57,18000.0,9.729,9.7356,9.729,9.729,18000.0
2009-12-23 11:40:00,14.58,14.58,14.58,14.58,9400.0,9.7356,9.7356,9.7356,9.7356,9400.0
2009-12-23 11:45:00,14.58,14.58,14.56,14.58,18400.0,9.7356,9.7356,9.7223,9.7356,18400.0
2009-12-23 11:50:00,14.57,14.58,14.56,14.56,29400.0,9.729,9.7356,9.7223,9.7223,29400.0
2009-12-23 11:55:00,14.56,14.56,14.56,14.56,6400.0,9.7223,9.7223,9.7223,9.7223,6400.0
2009-12-23 12:00:00,14.56,14.56,14.55,14.55,18000.0,9.7223,9.7223,9.7156,9.7156,18000.0
2009-12-23 12:05:00,14.55,14.55,14.54,14.55,21200.0,9.7156,9.7156,9.7089,9.7156,21200.0
2009-12-23 12:10:00,14.55,14.56,14.55,14.56,2600.0,9.7156,9.7223,9.7156,9.7223,2600.0
2009-12-23 12:15:00,14.55,14.55,14.53,14.53,34000.0,9.7156,9.7156,9.7023,9.7023,34000.0
2009-12-23 12:20:00,14.54,14.54,14.52,14.53,24400.0,9.7089,9.7089,9.6956,9.7023,24400.0
2009-12-23 12:25:00,14.53,14.53,14.53,14.53,6000.0,9.7023,9.7023,9.7023,9.7023,6000.0
2009-12-23 12:30:00,14.53,14.54,14.53,14.54,24800.0,9.7023,9.7089,9.7023,9.7089,24800.0
2009-12-23 12:35:00,14.53,14.54,14.53,14.54,17000.0,9.7023,9.7089,9.7023,9.7089,17000.0
2009-12-23 12:40:00,14.54,14.55,14.54,14.54,8800.0,9.7089,9.7156,9.7089,9.7089,8800.0
2009-12-23 12:45:00,14.54,14.55,14.54,14.55,24800.0,9.7089,9.7156,9.7089,9.7156,24800.0
2009-12-23 12:50:00,14.55,14.55,14.53,14.53,42600.0,9.7156,9.7156,9.7023,9.7023,42600.0
2009-12-23 12:55:00,14.53,14.53,14.53,14.53,2600.0,9.7023,9.7023,9.7023,9.7023,2600.0
2009-12-23 13:00:00,14.53,14.54,14.53,14.54,17400.0,9.7023,9.7089,9.7023,9.7089,17400.0
2009-12-23 13:05:00,14.53,14.53,14.52,14.52,23000.0,9.7023,9.7023,9.6956,9.6956,23000.0
2009-12-23 13:10:00,14.52,14.52,14.51,14.51,23200.0,9.6956,9.6956,9.6889,9.6889,23200.0
2009-12-23 13:15:00,14.51,14.53,14.51,14.53,30200.0,9.6889,9.7023,9.6889,9.7023,30200.0
2009-12-23 13:20:00,14.52,14.54,14.51,14.51,43800.0,9.6956,9.7089,9.6889,9.6889,43800.0
2009-12-23 13:25:00,14.51,14.51,14.51,14.51,2600.0,9.6889,9.6889,9.6889,9.6889,2600.0
2009-12-23 13:30:00,14.51,14.53,14.51,14.53,35800.0,9.6889,9.7023,9.6889,9.7023,35800.0
2009-12-23 13:35:00,14.53,14.53,14.51,14.52,33200.0,9.7023,9.7023,9.6889,9.6956,33200.0
2009-12-23 13:40:00,14.52,14.52,14.51,14.51,14000.0,9.6956,9.6956,9.6889,9.6889,14000.0
2009-12-23 13:45:00,14.52,14.54,14.52,14.53,42400.0,9.6956,9.7089,9.6956,9.7023,42400.0
2009-12-23 13:50:00,14.53,14.53,14.52,14.52,26000.0,9.7023,9.7023,9.6956,9.6956,26000.0
2009-12-23 13:55:00,14.53,14.53,14.52,14.53,4400.0,9.7023,9.7023,9.6956,9.7023,4400.0
2009-12-23 14:00:00,14.52,14.53,14.52,14.53,12200.0,9.6956,9.7023,9.6956,9.7023,12200.0
2009-12-23 14:05:00,14.53,14.53,14.52,14.52,29000.0,9.7023,9.7023,9.6956,9.6956,29000.0
2009-12-23 14:10:00,14.52,14.53,14.52,14.53,40800.0,9.6956,9.7023,9.6956,9.7023,40800.0
2009-12-23 14:15:00,14.53,14.53,14.52,14.52,23600.0,9.7023,9.7023,9.6956,9.6956,23600.0
2009-12-23 14:20:00,14.53,14.53,14.52,14.52,2000.0,9.7023,9.7023,9.6956,9.6956,2000.0
2009-12-23 14:25:00,14.53,14.53,14.52,14.52,22400.0,9.7023,9.7023,9.6956,9.6956,22400.0
2009-12-23 14:30:00,14.52,14.53,14.52,14.53,45200.0,9.6956,9.7023,9.6956,9.7023,45200.0
2009-12-23 14:35:00,14.52,14.53,14.52,14.52,21800.0,9.6956,9.7023,9.6956,9.6956,21800.0
2009-12-23 14:40:00,14.52,14.53,14.52,14.53,8400.0,9.6956,9.7023,9.6956,9.7023,8400.0
2009-12-23 14:45:00,14.53,14.54,14.53,14.54,18800.0,9.7023,9.7089,9.7023,9.7089,18800.0
2009-12-23 14:50:00,14.54,14.54,14.54,14.54,6800.0,9.7089,9.7089,9.7089,9.7089,6800.0
2009-12-23 14:55:00,14.54,14.54,14.52,14.52,33800.0,9.7089,9.7089,9.6956,9.6956,33800.0
2009-12-23 15:00:00,14.52,14.52,14.51,14.51,57600.0,9.6956,9.6956,9.6889,9.6889,57600.0
2009-12-23 15:05:00,14.51,14.51,14.5,14.51,69200.0,9.6889,9.6889,9.6822,9.6889,69200.0
2009-12-23 15:10:00,14.5,14.51,14.49,14.49,28600.0,9.6822,9.6889,9.6755,9.6755,28600.0
2009-12-23 15:15:00,14.49,14.51,14.49,14.51,43400.0,9.6755,9.6889,9.6755,9.6889,43400.0
2009-12-23 15:20:00,14.51,14.51,14.5,14.51,46000.0,9.6889,9.6889,9.6822,9.6889,46000.0
2009-12-23 15:25:00,14.51,14.51,14.51,14.51,6000.0,9.6889,9.6889,9.6889,9.6889,6000.0
2009-12-23 15:30:00,14.51,14.51,14.51,14.51,55800.0,9.6889,9.6889,9.6889,9.6889,55800.0
2009-12-23 15:35:00,14.51,14.51,14.51,14.51,28600.0,9.6889,9.6889,9.6889,9.6889,28600.0
2009-12-23 15:40:00,14.51,14.53,14.51,14.52,70800.0,9.6889,9.7023,9.6889,9.6956,70800.0
2009-12-23 15:45:00,14.52,14.52,14.52,14.52,21600.0,9.6956,9.6956,9.6956,9.6956,21600.0
2009-12-23 15:50:00,14.52,14.53,14.52,14.53,88400.0,9.6956,9.7023,9.6956,9.7023,88400.0
2009-12-23 15:55:00,14.54,14.54,14.53,14.54,144000.0,9.7089,9.7089,9.7023,9.7089,144000.0
2009-12-24 09:30:00,14.6,14.6,14.55,14.59,24600.0,9.749,9.749,9.7156,9.7423,24600.0
2009-12-24 09:35:00,14.6,14.65,14.59,14.62,50200.0,9.749,9.7824,9.7423,9.7623,50200.0
2009-12-24 09:40:00,14.62,14.65,14.62,14.63,16400.0,9.7623,9.7824,9.7623,9.769,16400.0
2009-12-24 09:45:00,14.64,14.64,14.61,14.62,11400.0,9.7757,9.7757,9.7557,9.7623,11400.0
2009-12-24 09:50:00,14.62,14.62,14.6,14.61,20000.0,9.7623,9.7623,9.749,9.7557,20000.0
2009-12-24 09:55:00,14.61,14.63,14.61,14.62,13600.0,9.7557,9.769,9.7557,9.7623,13600.0
2009-12-24 10:00:00,14.62,14.64,14.61,14.63,20200.0,9.7623,9.7757,9.7557,9.769,20200.0
2009-12-24 10:05:00,14.63,14.63,14.62,14.62,6800.0,9.769,9.769,9.7623,9.7623,6800.0
2009-12-24 10:10:00,14.62,14.64,14.62,14.63,43800.0,9.7623,9.7757,9.7623,9.769,43800.0
2009-12-24 10:15:00,14.63,14.64,14.63,14.64,13400.0,9.769,9.7757,9.769,9.7757,13400.0
2009-12-24 10:20:00,14.64,14.64,14.61,14.61,16000.0,9.7757,9.7757,9.7557,9.7557,16000.0
2009-12-24 10:25:00,14.61,14.63,14.61,14.62,36200.0,9.7557,9.769,9.7557,9.7623,36200.0
2009-12-24 10:30:00,14.62,14.62,14.61,14.62,14800.0,9.7623,9.7623,9.7557,9.7623,14800.0
2009-12-24 10:35:00,14.62,14.63,14.61,14.61,31400.0,9.7623,9.769,9.7557,9.7557,31400.0
2009-12-24 10:40:00,14.62,14.62,14.61,14.61,8200.0,9.7623,9.7623,9.7557,9.7557,8200.0
2009-12-24 10:45:00,14.61,14.63,14.61,14.62,13200.0,9.7557,9.769,9.7557,9.7623,13200.0
2009-12-24 10:50:00,14.62,14.64,14.62,14.63,20000.0,9.7623,9.7757,9.7623,9.769,20000.0
2009-12-24 10:55:00,14.63,14.63,14.62,14.63,18200.0,9.769,9.769,9.7623,9.769,18200.0
2009-12-24 11:00:00,14.63,14.63,14.63,14.63,3800.0,9.769,9.769,9.769,9.769,3800.0
2009-12-24 11:05:00,14.63,14.63,14.63,14.63,5000.0,9.769,9.769,9.769,9.769,5000.0
2009-12-24 11:10:00,14.63,14.63,14.61,14.62,37800.0,9.769,9.769,9.7557,9.7623,37800.0
2009-12-24 11:15:00,14.62,14.62,14.62,14.62,3600.0,9.7623,9.7623,9.7623,9.7623,3600.0
2009-12-24 11:20:00,14.62,14.62,14.59,14.59,45400.0,9.7623,9.7623,9.7423,9.7423,45400.0
2009-12-24 11:25:00,14.59,14.62,14.59,14.61,41400.0,9.7423,9.7623,9.7423,9.7557,41400.0
2009-12-24 11:30:00,14.61,14.62,14.61,14.62,49200.0,9.7557,9.7623,9.7557,9.7623,49200.0
2009-12-24 11:35:00,14.62,14.62,14.62,14.62,14600.0,9.7623,9.7623,9.7623,9.7623,14600.0
2009-12-24 11:40:00,14.62,14.62,14.61,14.62,17800.0,9.7623,9.7623,9.7557,9.7623,17800.0
2009-12-24 11:45:00,14.62,14.62,14.62,14.62,29800.0,9.7623,9.7623,9.7623,9.7623,29800.0
2009-12-24 11:50:00,14.62,14.62,14.6,14.6,46200.0,9.7623,9.7623,9.749,9.749,46200.0
2009-12-24 11:55:00,14.6,14.61,14.6,14.6,14600.0,9.749,9.7557,9.749,9.749,14600.0
2009-12-24 12:00:00,14.6,14.61,14.6,14.61,14800.0,9.749,9.7557,9.749,9.7557,14800.0
2009-12-24 12:05:00,14.61,14.61,14.61,14.61,5000.0,9.7557,9.7557,9.7557,9.7557,5000.0
2009-12-24 12:10:00,14.61,14.62,14.6,14.61,42800.0,9.7557,9.7623,9.749,9.7557,42800.0
2009-12-24 12:15:00,14.61,14.62,14.61,14.61,24400.0,9.7557,9.7623,9.7557,9.7557,24400.0
2009-12-24 12:20:00,14.61,14.61,14.6,14.6,19200.0,9.7557,9.7557,9.749,9.749,19200.0
2009-12-24 12:25:00,14.61,14.61,14.59,14.6,63800.0,9.7557,9.7557,9.7423,9.749,63800.0
2009-12-24 12:30:00,14.6,14.61,14.6,14.61,28000.0,9.749,9.7557,9.749,9.7557,28000.0
2009-12-24 12:35:00,14.6,14.61,14.6,14.6,5800.0,9.749,9.7557,9.749,9.749,5800.0
2009-12-24 12:40:00,14.6,14.61,14.59,14.61,51000.0,9.749,9.7557,9.7423,9.7557,51000.0
2009-12-24 12:45:00,14.61,14.61,14.59,14.6,49800.0,9.7557,9.7557,9.7423,9.749,49800.0
2009-12-24 12:50:00,14.6,14.61,14.6,14.6,82000.0,9.749,9.7557,9.749,9.749,82000.0
2009-12-24 12:55:00,14.61,14.63,14.6,14.63,70200.0,9.7557,9.769,9.749,9.769,70200.0
2009-12-28 09:30:00,14.68,14.68,14.63,14.65,38000.0,9.8024,9.8024,9.769,9.7824,38000.0
2009-12-28 09:35:00,14.66,14.67,14.65,14.65,15600.0,9.7891,9.7957,9.7824,9.7824,15600.0
2009-12-28 09:40:00,14.66,14.69,14.65,14.67,50400.0,9.7891,9.8091,9.7824,9.7957,50400.0
2009-12-28 09:45:00,14.66,14.69,14.65,14.68,21600.0,9.7891,9.8091,9.7824,9.8024,21600.0
2009-12-28 09:50:00,14.68,14.68,14.64,14.64,25200.0,9.8024,9.8024,9.7757,9.7757,25200.0
2009-12-28 09:55:00,14.65,14.65,14.63,14.63,6600.0,9.7824,9.7824,9.769,9.769,6600.0
2009-12-28 10:00:00,14.63,14.64,14.62,14.63,21800.0,9.769,9.7757,9.7623,9.769,21800.0
2009-12-28 10:05:00,14.63,14.65,14.63,14.65,12800.0,9.769,9.7824,9.769,9.7824,12800.0
2009-12-28 10:10:00,14.65,14.65,14.6,14.61,47200.0,9.7824,9.7824,9.749,9.7557,47200.0
2009-12-28 10:15:00,14.6,14.6,14.58,14.58,35800.0,9.749,9.749,9.7356,9.7356,35800.0
2009-12-28 10:20:00,14.58,14.59,14.56,14.56,46200.0,9.7356,9.7423,9.7223,9.7223,46200.0
2009-12-28 10:25:00,14.56,14.58,14.56,14.57,8200.0,9.7223,9.7356,9.7223,9.729,8200.0
2009-12-28 10:30:00,14.58,14.58,14.57,14.58,8000.0,9.7356,9.7356,9.729,9.7356,8000.0
2009-12-28 10:35:00,14.57,14.58,14.56,14.56,13200.0,9.729,9.7356,9.7223,9.7223,13200.0
2009-12-28 10:40:00,14.56,14.58,14.56,14.58,11400.0,9.7223,9.7356,9.7223,9.7356,11400.0
2009-12-28 10:45:00,14.58,14.58,14.57,14.57,11800.0,9.7356,9.7356,9.729,9.729,11800.0
2009-12-28 10:50:00,14.57,14.58,14.56,14.56,29600.0,9.729,9.7356,9.7223,9.7223,29600.0
2009-12-28 10:55:00,14.56,14.58,14.56,14.56,25600.0,9.7223,9.7356,9.7223,9.7223,25600.0
2009-12-28 11:00:00,14.56,14.57,14.56,14.56,23400.0,9.7223,9.729,9.7223,9.7223,23400.0
2009-12-28 11:05:00,14.56,14.58,14.56,14.57,20200.0,9.7223,9.7356,9.7223,9.729,20200.0
2009-12-28 11:10:00,14.58,14.58,14.57,14.58,27200.0,9.7356,9.7356,9.729,9.7356,27200.0
2009-12-28 11:15:00,14.58,14.58,14.57,14.57,20600.0,9.7356,9.7356,9.729,9.729,20600.0
2009-12-28 11:20:00,14.57,14.6,14.57,14.6,32200.0,9.729,9.749,9.729,9.749,32200.0
2009-12-28 11:25:00,14.6,14.6,14.59,14.59,26200.0,9.749,9.749,9.7423,9.7423,26200.0
2009-12-28 11:30:00,14.59,14.62,14.59,14.61,30200.0,9.7423,9.7623,9.7423,9.7557,30200.0
2009-12-28 11:35:00,14.61,14.62,14.61,14.62,9200.0,9.7557,9.7623,9.7557,9.7623,9200.0
2009-12-28 11:40:00,14.62,14.63,14.62,14.62,20200.0,9.7623,9.769,9.7623,9.7623,20200.0
2009-12-28 11:45:00,14.62,14.62,14.61,14.62,18000.0,9.7623,9.7623,9.7557,9.7623,18000.0
2009-12-28 11:50:00,14.62,14.62,14.62,14.62,5200.0,9.7623,9.7623,9.7623,9.7623,5200.0
2009-12-28 11:55:00,14.62,14.62,14.6,14.61,16400.0,9.7623,9.7623,9.749,9.7557,16400.0
2009-12-28 12:00:00,14.6,14.61,14.6,14.61,12600.0,9.749,9.7557,9.749,9.7557,12600.0
2009-12-28 12:05:00,14.61,14.61,14.59,14.59,10000.0,9.7557,9.7557,9.7423,9.7423,10000.0
2009-12-28 12:10:00,14.59,14.6,14.59,14.6,7000.0,9.7423,9.749,9.7423,9.749,7000.0
2009-12-28 12:15:00,14.6,14.61,14.59,14.6,15200.0,9.749,9.7557,9.7423,9.749,15200.0
2009-12-28 12:20:00,14.6,14.6,14.6,14.6,2600.0,9.749,9.749,9.749,9.749,2600.0
2009-12-28 12:25:00,14.6,14.61,14.6,14.61,18600.0,9.749,9.7557,9.749,9.7557,18600.0
2009-12-28 12:30:00,14.61,14.61,14.61,14.61,8400.0,9.7557,9.7557,9.7557,9.7557,8400.0
2009-12-28 12:35:00,14.61,14.61,14.61,14.61,2800.0,9.7557,9.7557,9.7557,9.7557,2800.0
2009-12-28 12:40:00,14.61,14.61,14.61,14.61,2600.0,9.7557,9.7557,9.7557,9.7557,2600.0
2009-12-28 12:45:00,14.61,14.61,14.61,14.61,6600.0,9.7557,9.7557,9.7557,9.7557,6600.0
2009-12-28 12:50:00,14.61,14.62,14.61,14.61,8800.0,9.7557,9.7623,9.7557,9.7557,8800.0
2009-12-28 12:55:00,14.62,14.62,14.62,14.62,14800.0,9.7623,9.7623,9.7623,9.7623,14800.0
2009-12-28 13:00:00,14.62,14.62,14.62,14.62,5800.0,9.7623,9.7623,9.7623,9.7623,5800.0
2009-12-28 13:05:00,14.62,14.62,14.61,14.61,17600.0,9.7623,9.7623,9.7557,9.7557,17600.0
2009-12-28 13:10:00,14.61,14.62,14.61,14.62,11200.0,9.7557,9.7623,9.7557,9.7623,11200.0
2009-12-28 13:15:00,14.61,14.62,14.61,14.62,12000.0,9.7557,9.7623,9.7557,9.7623,12000.0
2009-12-28 13:20:00,14.62,14.62,14.6,14.6,19200.0,9.7623,9.7623,9.749,9.749,19200.0
2009-12-28 13:25:00,14.6,14.61,14.6,14.61,17200.0,9.749,9.7557,9.749,9.7557,17200.0
2009-12-28 13:30:00,14.61,14.61,14.61,14.61,6400.0,9.7557,9.7557,9.7557,9.7557,6400.0
2009-12-28 13:35:00,14.61,14.62,14.61,14.61,31000.0,9.7557,9.7623,9.7557,9.7557,31000.0
2009-12-28 13:40:00,14.61,14.62,14.61,14.61,26200.0,9.7557,9.7623,9.7557,9.7557,26200.0
2009-12-28 13:45:00,14.61,14.62,14.61,14.61,25600.0,9.7557,9.7623,9.7557,9.7557,25600.0
2009-12-28 13:50:00,14.61,14.61,14.6,14.61,32600.0,9.7557,9.7557,9.749,9.7557,32600.0
2009-12-28 13:55:00,14.61,14.61,14.61,14.61,4200.0,9.7557,9.7557,9.7557,9.7557,4200.0
2009-12-28 14:00:00,14.61,14.61,14.59,14.59,45400.0,9.7557,9.7557,9.7423,9.7423,45400.0
2009-12-28 14:05:00,14.59,14.59,14.57,14.57,45400.0,9.7423,9.7423,9.729,9.729,45400.0
2009-12-28 14:10:00,14.57,14.57,14.54,14.57,42000.0,9.729,9.729,9.7089,9.729,42000.0
2009-12-28 14:15:00,14.57,14.57,14.55,14.55,24800.0,9.729,9.729,9.7156,9.7156,24800.0
2009-12-28 14:20:00,14.54,14.54,14.51,14.52,54200.0,9.7089,9.7089,9.6889,9.6956,54200.0
2009-12-28 14:25:00,14.52,14.52,14.5,14.52,35200.0,9.6956,9.6956,9.6822,9.6956,35200.0
2009-12-28 14:30:00,14.51,14.55,14.51,14.55,47600.0,9.6889,9.7156,9.6889,9.7156,47600.0
2009-12-28 14:35:00,14.55,14.56,14.54,14.54,34200.0,9.7156,9.7223,9.7089,9.7089,34200.0
2009-12-28 14:40:00,14.55,14.55,14.54,14.54,17200.0,9.7156,9.7156,9.7089,9.7089,17200.0
2009-12-28 14:45:00,14.54,14.54,14.54,14.54,11400.0,9.7089,9.7089,9.7089,9.7089,11400.0
2009-12-28 14:50:00,14.54,14.55,14.54,14.55,30000.0,9.7089,9.7156,9.7089,9.7156,30000.0
2009-12-28 14:55:00,14.55,14.56,14.55,14.55,26200.0,9.7156,9.7223,9.7156,9.7156,26200.0
2009-12-28 15:00:00,14.56,14.56,14.55,14.55,11800.0,9.7223,9.7223,9.7156,9.7156,11800.0
2009-12-28 15:05:00,14.55,14.55,14.54,14.55,13800.0,9.7156,9.7156,9.7089,9.7156,13800.0
2009-12-28 15:10:00,14.55,14.55,14.54,14.54,21600.0,9.7156,9.7156,9.7089,9.7089,21600.0
2009-12-28 15:15:00,14.54,14.55,14.54,14.54,21200.0,9.7089,9.7156,9.7089,9.7089,21200.0
2009-12-28 15:20:00,14.54,14.55,14.54,14.54,20800.0,9.7089,9.7156,9.7089,9.7089,20800.0
2009-12-28 15:25:00,14.54,14.54,14.52,14.54,40200.0,9.7089,9.7089,9.6956,9.7089,40200.0
2009-12-28 15:30:00,14.54,14.54,14.53,14.53,17200.0,9.7089,9.7089,9.7023,9.7023,17200.0
2009-12-28 15:35:00,14.53,14.55,14.53,14.55,41800.0,9.7023,9.7156,9.7023,9.7156,41800.0
2009-12-28 15:40:00,14.55,14.55,14.53,14.54,59600.0,9.7156,9.7156,9.7023,9.7089,59600.0
2009-12-28 15:45:00,14.54,14.55,14.54,14.54,51400.0,9.7089,9.7156,9.7089,9.7089,51400.0
2009-12-28 15:50:00,14.54,14.57,14.53,14.57,184000.0,9.7089,9.729,9.7023,9.729,184000.0
2009-12-28 15:55:00,14.56,14.58,14.56,14.57,108200.0,9.7223,9.7356,9.7223,9.729,108200.0
2009-12-29 09:30:00,14.55,14.61,14.53,14.53,43600.0,9.7156,9.7557,9.7023,9.7023,43600.0
2009-12-29 09:35:00,14.53,14.53,14.47,14.47,41000.0,9.7023,9.7023,9.6622,9.6622,41000.0
2009-12-29 09:40:00,14.47,14.5,14.47,14.49,21000.0,9.6622,9.6822,9.6622,9.6755,21000.0
2009-12-29 09:45:00,14.49,14.5,14.48,14.5,13000.0,9.6755,9.6822,9.6689,9.6822,13000.0
2009-12-29 09:50:00,14.49,14.5,14.49,14.5,15600.0,9.6755,9.6822,9.6755,9.6822,15600.0
2009-12-29 09:55:00,14.5,14.5,14.49,14.49,14000.0,9.6822,9.6822,9.6755,9.6755,14000.0
2009-12-29 10:00:00,14.49,14.49,14.47,14.47,12400.0,9.6755,9.6755,9.6622,9.6622,12400.0
2009-12-29 10:05:00,14.47,14.5,14.47,14.49,23000.0,9.6622,9.6822,9.6622,9.6755,23000.0
2009-12-29 10:10:00,14.49,14.5,14.49,14.49,19800.0,9.6755,9.6822,9.6755,9.6755,19800.0
2009-12-29 10:15:00,14.49,14.5,14.49,14.49,22600.0,9.6755,9.6822,9.6755,9.6755,22600.0
2009-12-29 10:20:00,14.49,14.49,14.47,14.47,7200.0,9.6755,9.6755,9.6622,9.6622,7200.0
2009-12-29 10:25:00,14.47,14.47,14.47,14.47,19800.0,9.6622,9.6622,9.6622,9.6622,19800.0
2009-12-29 10:30:00,14.47,14.47,14.47,14.47,10800.0,9.6622,9.6622,9.6622,9.6622,10800.0
2009-12-29 10:35:00,14.47,14.47,14.47,14.47,12200.0,9.6622,9.6622,9.6622,9.6622,12200.0
2009-12-29 10:40:00,14.47,14.47,14.46,14.46,12000.0,9.6622,9.6622,9.6555,9.6555,12000.0
2009-12-29 10:45:00,14.46,14.47,14.45,14.45,14000.0,9.6555,9.6622,9.6488,9.6488,14000.0
2009-12-29 10:50:00,14.46,14.46,14.43,14.43,26000.0,9.6555,9.6555,9.6355,9.6355,26000.0
2009-12-29 10:55:00,14.43,14.43,14.43,14.43,7400.0,9.6355,9.6355,9.6355,9.6355,7400.0
2009-12-29 11:00:00,14.43,14.44,14.43,14.44,36000.0,9.6355,9.6422,9.6355,9.6422,36000.0
2009-12-29 11:05:00,14.44,14.44,14.44,14.44,2000.0,9.6422,9.6422,9.6422,9.6422,2000.0
2009-12-29 11:10:00,14.44,14.44,14.44,14.44,7400.0,9.6422,9.6422,9.6422,9.6422,7400.0
2009-12-29 11:15:00,14.44,14.44,14.44,14.44,5200.0,9.6422,9.6422,9.6422,9.6422,5200.0
2009-12-29 11:20:00,14.44,14.45,14.44,14.45,49000.0,9.6422,9.6488,9.6422,9.6488,49000.0
2009-12-29 11:25:00,14.45,14.45,14.44,14.44,14800.0,9.6488,9.6488,9.6422,9.6422,14800.0
2009-12-29 11:30:00,14.44,14.45,14.44,14.45,12000.0,9.6422,9.6488,9.6422,9.6488,12000.0
2009-12-29 11:35:00,14.45,14.45,14.43,14.43,26200.0,9.6488,9.6488,9.6355,9.6355,26200.0
2009-12-29 11:40:00,14.43,14.44,14.43,14.44,13400.0,9.6355,9.6422,9.6355,9.6422,13400.0
2009-12-29 11:45:00,14.44,14.45,14.44,14.45,7400.0,9.6422,9.6488,9.6422,9.6488,7400.0
2009-12-29 11:50:00,14.45,14.47,14.45,14.47,11400.0,9.6488,9.6622,9.6488,9.6622,11400.0
2009-12-29 11:55:00,14.47,14.47,14.47,14.47,7400.0,9.6622,9.6622,9.6622,9.6622,7400.0
2009-12-29 12:00:00,14.47,14.47,14.46,14.46,19000.0,9.6622,9.6622,9.6555,9.6555,19000.0
2009-12-29 12:05:00,14.47,14.47,14.46,14.46,11000.0,9.6622,9.6622,9.6555,9.6555,11000.0
2009-12-29 12:10:00,14.46,14.46,14.46,14.46,11000.0,9.6555,9.6555,9.6555,9.6555,11000.0
2009-12-29 12:15:00,14.46,14.47,14.45,14.45,55800.0,9.6555,9.6622,9.6488,9.6488,55800.0
2009-12-29 12:20:00,14.45,14.46,14.44,14.46,21800.0,9.6488,9.6555,9.6422,9.6555,21800.0
2009-12-29 12:25:00,14.45,14.46,14.45,14.45,12200.0,9.6488,9.6555,9.6488,9.6488,12200.0
2009-12-29 12:30:00,14.45,14.45,14.43,14.44,29200.0,9.6488,9.6488,9.6355,9.6422,29200.0
2009-12-29 12:35:00,14.44,14.44,14.43,14.44,21600.0,9.6422,9.6422,9.6355,9.6422,21600.0
2009-12-29 12:40:00,14.44,14.46,14.44,14.46,13600.0,9.6422,9.6555,9.6422,9.6555,13600.0
2009-12-29 12:45:00,14.46,14.47,14.46,14.47,13400.0,9.6555,9.6622,9.6555,9.6622,13400.0
2009-12-29 12:50:00,14.47,14.47,14.45,14.45,29400.0,9.6622,9.6622,9.6488,9.6488,29400.0
2009-12-29 12:55:00,14.46,14.46,14.43,14.43,26600.0,9.6555,9.6555,9.6355,9.6355,26600.0
2009-12-29 13:00:00,14.43,14.44,14.43,14.43,21200.0,9.6355,9.6422,9.6355,9.6355,21200.0
2009-12-29 13:05:00,14.44,14.44,14.43,14.44,13000.0,9.6422,9.6422,9.6355,9.6422,13000.0
2009-12-29 13:10:00,14.43,14.44,14.43,14.44,19000.0,9.6355,9.6422,9.6355,9.6422,19000.0
2009-12-29 13:15:00,14.44,14.44,14.43,14.44,13000.0,9.6422,9.6422,9.6355,9.6422,13000.0
2009-12-29 13:20:00,14.43,14.44,14.43,14.43,12400.0,9.6355,9.6422,9.6355,9.6355,12400.0
2009-12-29 13:25:00,14.44,14.44,14.43,14.44,12200.0,9.6422,9.6422,9.6355,9.6422,12200.0
2009-12-29 13:30:00,14.43,14.44,14.43,14.44,34800.0,9.6355,9.6422,9.6355,9.6422,34800.0
2009-12-29 13:35:00,14.44,14.45,14.44,14.45,19200.0,9.6422,9.6488,9.6422,9.6488,19200.0
2009-12-29 13:40:00,14.45,14.45,14.44,14.45,16200.0,9.6488,9.6488,9.6422,9.6488,16200.0
2009-12-29 13:45:00,14.45,14.46,14.45,14.46,16200.0,9.6488,9.6555,9.6488,9.6555,16200.0
2009-12-29 13:50:00,14.46,14.47,14.46,14.47,15200.0,9.6555,9.6622,9.6555,9.6622,15200.0
2009-12-29 13:55:00,14.47,14.47,14.46,14.46,6400.0,9.6622,9.6622,9.6555,9.6555,6400.0
2009-12-29 14:00:00,14.46,14.47,14.44,14.45,47200.0,9.6555,9.6622,9.6422,9.6488,47200.0
2009-12-29 14:05:00,14.45,14.45,14.44,14.45,19600.0,9.6488,9.6488,9.6422,9.6488,19600.0
2009-12-29 14:10:00,14.45,14.46,14.45,14.46,14800.0,9.6488,9.6555,9.6488,9.6555,14800.0
2009-12-29 14:15:00,14.46,14.46,14.46,14.46,18200.0,9.6555,9.6555,9.6555,9.6555,18200.0
2009-12-29 14:20:00,14.46,14.47,14.44,14.46,119600.0,9.6555,9.6622,9.6422,9.6555,119600.0
2009-12-29 14:25:00,14.46,14.46,14.45,14.46,10800.0,9.6555,9.6555,9.6488,9.6555,10800.0
2009-12-29 14:30:00,14.46,14.46,14.46,14.46,13800.0,9.6555,9.6555,9.6555,9.6555,13800.0
2009-12-29 14:35:00,14.46,14.46,14.45,14.45,48800.0,9.6555,9.6555,9.6488,9.6488,48800.0
2009-12-29 14:40:00,14.45,14.45,14.45,14.45,22200.0,9.6488,9.6488,9.6488,9.6488,22200.0
2009-12-29 14:45:00,14.45,14.47,14.45,14.47,31400.0,9.6488,9.6622,9.6488,9.6622,31400.0
2009-12-29 14:50:00,14.47,14.47,14.46,14.46,19800.0,9.6622,9.6622,9.6555,9.6555,19800.0
2009-12-29 14:55:00,14.46,14.47,14.46,14.47,22400.0,9.6555,9.6622,9.6555,9.6622,22400.0
2009-12-29 15:00:00,14.47,14.47,14.46,14.47,30000.0,9.6622,9.6622,9.6555,9.6622,30000.0
2009-12-29 15:05:00,14.47,14.48,14.47,14.48,23000.0,9.6622,9.6689,9.6622,9.6689,23000.0
2009-12-29 15:10:00,14.47,14.49,14.47,14.49,21200.0,9.6622,9.6755,9.6622,9.6755,21200.0
2009-12-29 15:15:00,14.49,14.5,14.49,14.5,43000.0,9.6755,9.6822,9.6755,9.6822,43000.0
2009-12-29 15:20:00,14.49,14.51,14.49,14.51,60400.0,9.6755,9.6889,9.6755,9.6889,60400.0
2009-12-29 15:25:00,14.5,14.51,14.5,14.5,22200.0,9.6822,9.6889,9.6822,9.6822,22200.0
2009-12-29 15:30:00,14.5,14.5,14.49,14.5,20200.0,9.6822,9.6822,9.6755,9.6822,20200.0
2009-12-29 15:35:00,14.49,14.49,14.49,14.49,40400.0,9.6755,9.6755,9.6755,9.6755,40400.0
2009-12-29 15:40:00,14.49,14.51,14.49,14.51,169000.0,9.6755,9.6889,9.6755,9.6889,169000.0
2009-12-29 15:45:00,14.5,14.52,14.5,14.52,188400.0,9.6822,9.6956,9.6822,9.6956,188400.0
2009-12-29 15:50:00,14.52,14.52,14.51,14.52,250000.0,9.6956,9.6956,9.6889,9.6956,250000.0
2009-12-29 15:55:00,14.52,14.52,14.51,14.51,93000.0,9.6956,9.6956,9.6889,9.6889,93000.0
2009-12-30 09:30:00,14.47,14.51,14.47,14.5,107800.0,9.6622,9.6889,9.6622,9.6822,107800.0
2009-12-30 09:35:00,14.5,14.57,14.49,14.57,71000.0,9.6822,9.729,9.6755,9.729,71000.0
2009-12-30 09:40:00,14.56,14.65,14.56,14.63,108000.0,9.7223,9.7824,9.7223,9.769,108000.0
2009-12-30 09:45:00,14.63,14.67,14.61,14.63,74200.0,9.769,9.7957,9.7557,9.769,74200.0
2009-12-30 09:50:00,14.63,14.69,14.62,14.65,34800.0,9.769,9.8091,9.7623,9.7824,34800.0
2009-12-30 09:55:00,14.65,14.7,14.65,14.68,39400.0,9.7824,9.8158,9.7824,9.8024,39400.0
2009-12-30 10:00:00,14.68,14.68,14.65,14.66,47400.0,9.8024,9.8024,9.7824,9.7891,47400.0
2009-12-30 10:05:00,14.67,14.67,14.65,14.66,24800.0,9.7957,9.7957,9.7824,9.7891,24800.0
2009-12-30 10:10:00,14.67,14.67,14.65,14.65,19800.0,9.7957,9.7957,9.7824,9.7824,19800.0
2009-12-30 10:15:00,14.65,14.66,14.64,14.66,34400.0,9.7824,9.7891,9.7757,9.7891,34400.0
2009-12-30 10:20:00,14.66,14.68,14.65,14.68,30000.0,9.7891,9.8024,9.7824,9.8024,30000.0
2009-12-30 10:25:00,14.67,14.7,14.67,14.69,80600.0,9.7957,9.8158,9.7957,9.8091,80600.0
2009-12-30 10:30:00,14.7,14.71,14.69,14.71,118200.0,9.8158,9.8224,9.8091,9.8224,118200.0
2009-12-30 10:35:00,14.71,14.71,14.65,14.66,76600.0,9.8224,9.8224,9.7824,9.7891,76600.0
2009-12-30 10:40:00,14.65,14.65,14.63,14.63,36200.0,9.7824,9.7824,9.769,9.769,36200.0
2009-12-30 10:45:00,14.63,14.63,14.62,14.63,49400.0,9.769,9.769,9.7623,9.769,49400.0
2009-12-30 10:50:00,14.63,14.63,14.62,14.62,55400.0,9.769,9.769,9.7623,9.7623,55400.0
2009-12-30 10:55:00,14.62,14.62,14.61,14.61,68600.0,9.7623,9.7623,9.7557,9.7557,68600.0
2009-12-30 11:00:00,14.61,14.61,14.6,14.61,54000.0,9.7557,9.7557,9.749,9.7557,54000.0
2009-12-30 11:05:00,14.6,14.62,14.6,14.62,37000.0,9.749,9.7623,9.749,9.7623,37000.0
2009-12-30 11:10:00,14.62,14.64,14.62,14.64,21200.0,9.7623,9.7757,9.7623,9.7757,21200.0
2009-12-30 11:15:00,14.63,14.63,14.63,14.63,15600.0,9.769,9.769,9.769,9.769,15600.0
2009-12-30 11:20:00,14.63,14.65,14.63,14.63,50400.0,9.769,9.7824,9.769,9.769,50400.0
2009-12-30 11:25:00,14.63,14.63,14.61,14.61,35000.0,9.769,9.769,9.7557,9.7557,35000.0
2009-12-30 11:30:00,14.61,14.62,14.6,14.62,28200.0,9.7557,9.7623,9.749,9.7623,28200.0
2009-12-30 11:35:00,14.62,14.63,14.62,14.63,7800.0,9.7623,9.769,9.7623,9.769,7800.0
2009-12-30 11:40:00,14.63,14.64,14.63,14.64,8800.0,9.769,9.7757,9.769,9.7757,8800.0
2009-12-30 11:45:00,14.63,14.65,14.63,14.65,13400.0,9.769,9.7824,9.769,9.7824,13400.0
2009-12-30 11:50:00,14.65,14.67,14.65,14.67,9200.0,9.7824,9.7957,9.7824,9.7957,9200.0
2009-12-30 11:55:00,14.67,14.67,14.66,14.67,31400.0,9.7957,9.7957,9.7891,9.7957,31400.0
2009-12-30 12:00:00,14.67,14.69,14.67,14.69,19000.0,9.7957,9.8091,9.7957,9.8091,19000.0
2009-12-30 12:05:00,14.7,14.7,14.69,14.7,18000.0,9.8158,9.8158,9.8091,9.8158,18000.0
2009-12-30 12:10:00,14.7,14.7,14.68,14.7,55000.0,9.8158,9.8158,9.8024,9.8158,55000.0
2009-12-30 12:15:00,14.7,14.7,14.69,14.69,23000.0,9.8158,9.8158,9.8091,9.8091,23000.0
2009-12-30 12:20:00,14.7,14.72,14.69,14.72,19200.0,9.8158,9.8291,9.8091,9.8291,19200.0
2009-12-30 12:25:00,14.72,14.72,14.71,14.72,8200.0,9.8291,9.8291,9.8224,9.8291,8200.0
2009-12-30 12:30:00,14.72,14.72,14.71,14.71,3200.0,9.8291,9.8291,9.8224,9.8224,3200.0
2009-12-30 12:35:00,14.71,14.72,14.71,14.72,69600.0,9.8224,9.8291,9.8224,9.8291,69600.0
2009-12-30 12:40:00,14.72,14.72,14.7,14.71,74400.0,9.8291,9.8291,9.8158,9.8224,74400.0
2009-12-30 12:45:00,14.71,14.71,14.69,14.7,39000.0,9.8224,9.8224,9.8091,9.8158,39000.0
2009-12-30 12:50:00,14.69,14.69,14.68,14.69,12200.0,9.8091,9.8091,9.8024,9.8091,12200.0
2009-12-30 12:55:00,14.69,14.69,14.68,14.68,5200.0,9.8091,9.8091,9.8024,9.8024,5200.0
2009-12-30 13:00:00,14.69,14.69,14.68,14.69,16000.0,9.8091,9.8091,9.8024,9.8091,16000.0
2009-12-30 13:05:00,14.69,14.69,14.68,14.68,5400.0,9.8091,9.8091,9.8024,9.8024,5400.0
2009-12-30 13:10:00,14.68,14.68,14.65,14.66,41800.0,9.8024,9.8024,9.7824,9.7891,41800.0
2009-12-30 13:15:00,14.65,14.65,14.65,14.65,8600.0,9.7824,9.7824,9.7824,9.7824,8600.0
2009-12-30 13:20:00,14.65,14.65,14.65,14.65,5600.0,9.7824,9.7824,9.7824,9.7824,5600.0
2009-12-30 13:25:00,14.65,14.65,14.64,14.64,9000.0,9.7824,9.7824,9.7757,9.7757,9000.0
2009-12-30 13:30:00,14.65,14.65,14.63,14.65,54800.0,9.7824,9.7824,9.769,9.7824,54800.0
2009-12-30 13:35:00,14.65,14.65,14.64,14.65,9200.0,9.7824,9.7824,9.7757,9.7824,9200.0
2009-12-30 13:40:00,14.65,14.68,14.65,14.68,11600.0,9.7824,9.8024,9.7824,9.8024,11600.0
2009-12-30 13:45:00,14.68,14.68,14.68,14.68,5600.0,9.8024,9.8024,9.8024,9.8024,5600.0
2009-12-30 13:50:00,14.68,14.69,14.68,14.69,8600.0,9.8024,9.8091,9.8024,9.8091,8600.0
2009-12-30 13:55:00,14.69,14.69,14.68,14.69,30000.0,9.8091,9.8091,9.8024,9.8091,30000.0
2009-12-30 14:00:00,14.69,14.69,14.68,14.68,6200.0,9.8091,9.8091,9.8024,9.8024,6200.0
2009-12-30 14:05:00,14.69,14.69,14.68,14.69,8200.0,9.8091,9.8091,9.8024,9.8091,8200.0
2009-12-30 14:10:00,14.68,14.69,14.68,14.68,5400.0,9.8024,9.8091,9.8024,9.8024,5400.0
2009-12-30 14:15:00,14.68,14.69,14.68,14.68,7800.0,9.8024,9.8091,9.8024,9.8024,7800.0
2009-12-30 14:20:00,14.69,14.7,14.68,14.69,27800.0,9.8091,9.8158,9.8024,9.8091,27800.0
2009-12-30 14:25:00,14.69,14.7,14.69,14.7,7200.0,9.8091,9.8158,9.8091,9.8158,7200.0
2009-12-30 14:30:00,14.69,14.7,14.69,14.7,30200.0,9.8091,9.8158,9.8091,9.8158,30200.0
2009-12-30 14:35:00,14.7,14.72,14.7,14.71,49800.0,9.8158,9.8291,9.8158,9.8224,49800.0
2009-12-30 14:40:00,14.71,14.71,14.71,14.71,6600.0,9.8224,9.8224,9.8224,9.8224,6600.0
2009-12-30 14:45:00,14.71,14.71,14.7,14.71,15600.0,9.8224,9.8224,9.8158,9.8224,15600.0
2009-12-30 14:50:00,14.71,14.72,14.71,14.71,16200.0,9.8224,9.8291,9.8224,9.8224,16200.0
2009-12-30 14:55:00,14.72,14.72,14.71,14.71,13400.0,9.8291,9.8291,9.8224,9.8224,13400.0
2009-12-30 15:00:00,14.71,14.71,14.69,14.69,21000.0,9.8224,9.8224,9.8091,9.8091,21000.0
2009-12-30 15:05:00,14.69,14.69,14.68,14.69,22200.0,9.8091,9.8091,9.8024,9.8091,22200.0
2009-12-30 15:10:00,14.68,14.69,14.68,14.69,41600.0,9.8024,9.8091,9.8024,9.8091,41600.0
2009-12-30 15:15:00,14.7,14.7,14.69,14.69,45600.0,9.8158,9.8158,9.8091,9.8091,45600.0
2009-12-30 15:20:00,14.69,14.7,14.68,14.69,13000.0,9.8091,9.8158,9.8024,9.8091,13000.0
2009-12-30 15:25:00,14.69,14.69,14.68,14.68,19800.0,9.8091,9.8091,9.8024,9.8024,19800.0
2009-12-30 15:30:00,14.68,14.71,14.68,14.71,41800.0,9.8024,9.8224,9.8024,9.8224,41800.0
2009-12-30 15:35:00,14.71,14.71,14.71,14.71,11600.0,9.8224,9.8224,9.8224,9.8224,11600.0
2009-12-30 15:40:00,14.71,14.73,14.71,14.72,166600.0,9.8224,9.8358,9.8224,9.8291,166600.0
2009-12-30 15:45:00,14.72,14.72,14.71,14.71,39600.0,9.8291,9.8291,9.8224,9.8224,39600.0
2009-12-30 15:50:00,14.71,14.72,14.71,14.71,46600.0,9.8224,9.8291,9.8224,9.8224,46600.0
2009-12-30 15:55:00,14.72,14.72,14.71,14.72,134400.0,9.8291,9.8291,9.8224,9.8291,134400.0
2009-12-31 09:30:00,14.75,14.75,14.72,14.74,28200.0,9.8492,9.8492,9.8291,9.8425,28200.0
2009-12-31 09:35:00,14.73,14.74,14.72,14.74,39200.0,9.8358,9.8425,9.8291,9.8425,39200.0
2009-12-31 09:40:00,14.74,14.74,14.72,14.73,29800.0,9.8425,9.8425,9.8291,9.8358,29800.0
2009-12-31 09:45:00,14.74,14.75,14.72,14.74,36400.0,9.8425,9.8492,9.8291,9.8425,36400.0
2009-12-31 09:50:00,14.75,14.78,14.74,14.78,33600.0,9.8492,9.8692,9.8425,9.8692,33600.0
2009-12-31 09:55:00,14.78,14.78,14.75,14.75,15400.0,9.8692,9.8692,9.8492,9.8492,15400.0
2009-12-31 10:00:00,14.76,14.76,14.73,14.73,25200.0,9.8558,9.8558,9.8358,9.8358,25200.0
2009-12-31 10:05:00,14.74,14.74,14.71,14.72,42000.0,9.8425,9.8425,9.8224,9.8291,42000.0
2009-12-31 10:10:00,14.72,14.72,14.68,14.68,37000.0,9.8291,9.8291,9.8024,9.8024,37000.0
2009-12-31 10:15:00,14.68,14.68,14.64,14.64,26800.0,9.8024,9.8024,9.7757,9.7757,26800.0
2009-12-31 10:20:00,14.64,14.64,14.63,14.63,15800.0,9.7757,9.7757,9.769,9.769,15800.0
2009-12-31 10:25:00,14.64,14.66,14.63,14.65,62400.0,9.7757,9.7891,9.769,9.7824,62400.0
2009-12-31 10:30:00,14.65,14.69,14.65,14.68,37600.0,9.7824,9.8091,9.7824,9.8024,37600.0
2009-12-31 10:35:00,14.68,14.68,14.67,14.68,24000.0,9.8024,9.8024,9.7957,9.8024,24000.0
2009-12-31 10:40:00,14.68,14.68,14.67,14.68,14200.0,9.8024,9.8024,9.7957,9.8024,14200.0
2009-12-31 10:45:00,14.69,14.69,14.67,14.67,11000.0,9.8091,9.8091,9.7957,9.7957,11000.0
2009-12-31 10:50:00,14.67,14.68,14.67,14.67,18000.0,9.7957,9.8024,9.7957,9.7957,18000.0
2009-12-31 10:55:00,14.67,14.68,14.66,14.66,18200.0,9.7957,9.8024,9.7891,9.7891,18200.0
2009-12-31 11:00:00,14.66,14.67,14.66,14.66,14000.0,9.7891,9.7957,9.7891,9.7891,14000.0
2009-12-31 11:05:00,14.66,14.67,14.65,14.65,20400.0,9.7891,9.7957,9.7824,9.7824,20400.0
2009-12-31 11:10:00,14.65,14.67,14.65,14.65,27000.0,9.7824,9.7957,9.7824,9.7824,27000.0
2009-12-31 11:15:00,14.65,14.65,14.63,14.63,9000.0,9.7824,9.7824,9.769,9.769,9000.0
2009-12-31 11:20:00,14.63,14.63,14.63,14.63,6800.0,9.769,9.769,9.769,9.769,6800.0
2009-12-31 11:25:00,14.63,14.63,14.63,14.63,36000.0,9.769,9.769,9.769,9.769,36000.0
2009-12-31 11:30:00,14.63,14.63,14.62,14.63,12400.0,9.769,9.769,9.7623,9.769,12400.0
2009-12-31 11:35:00,14.63,14.63,14.62,14.62,16200.0,9.769,9.769,9.7623,9.7623,16200.0
2009-12-31 11:40:00,14.63,14.63,14.62,14.62,7600.0,9.769,9.769,9.7623,9.7623,7600.0
2009-12-31 11:45:00,14.62,14.65,14.62,14.65,27600.0,9.7623,9.7824,9.7623,9.7824,27600.0
2009-12-31 11:50:00,14.65,14.66,14.65,14.66,11000.0,9.7824,9.7891,9.7824,9.7891,11000.0
2009-12-31 11:55:00,14.66,14.66,14.65,14.65,16400.0,9.7891,9.7891,9.7824,9.7824,16400.0
2009-12-31 12:00:00,14.65,14.65,14.65,14.65,8600.0,9.7824,9.7824,9.7824,9.7824,8600.0
2009-12-31 12:05:00,14.65,14.65,14.65,14.65,14200.0,9.7824,9.7824,9.7824,9.7824,14200.0
2009-12-31 12:10:00,14.65,14.65,14.65,14.65,8800.0,9.7824,9.7824,9.7824,9.7824,8800.0
2009-12-31 12:15:00,14.65,14.65,14.65,14.65,7200.0,9.7824,9.7824,9.7824,9.7824,7200.0
2009-12-31 12:20:00,14.65,14.65,14.65,14.65,8600.0,9.7824,9.7824,9.7824,9.7824,8600.0
2009-12-31 12:25:00,14.65,14.65,14.64,14.64,24400.0,9.7824,9.7824,9.7757,9.7757,24400.0
2009-12-31 12:30:00,14.64,14.65,14.64,14.64,9200.0,9.7757,9.7824,9.7757,9.7757,9200.0
2009-12-31 12:35:00,14.64,14.64,14.63,14.63,9600.0,9.7757,9.7757,9.769,9.769,9600.0
2009-12-31 12:40:00,14.64,14.64,14.63,14.63,5400.0,9.7757,9.7757,9.769,9.769,5400.0
2009-12-31 12:45:00,14.63,14.63,14.62,14.62,28200.0,9.769,9.769,9.7623,9.7623,28200.0
2009-12-31 12:50:00,14.62,14.62,14.62,14.62,6600.0,9.7623,9.7623,9.7623,9.7623,6600.0
2009-12-31 12:55:00,14.62,14.62,14.62,14.62,8200.0,9.7623,9.7623,9.7623,9.7623,8200.0
2009-12-31 13:00:00,14.62,14.62,14.62,14.62,4000.0,9.7623,9.7623,9.7623,9.7623,4000.0
2009-12-31 13:05:00,14.62,14.62,14.62,14.62,3600.0,9.7623,9.7623,9.7623,9.7623,3600.0
2009-12-31 13:10:00,14.62,14.62,14.61,14.61,13400.0,9.7623,9.7623,9.7557,9.7557,13400.0
2009-12-31 13:15:00,14.61,14.61,14.6,14.61,16200.0,9.7557,9.7557,9.749,9.7557,16200.0
2009-12-31 13:20:00,14.6,14.61,14.6,14.61,8200.0,9.749,9.7557,9.749,9.7557,8200.0
2009-12-31 13:25:00,14.61,14.62,14.61,14.61,9200.0,9.7557,9.7623,9.7557,9.7557,9200.0
2009-12-31 13:30:00,14.61,14.62,14.61,14.61,5200.0,9.7557,9.7623,9.7557,9.7557,5200.0
2009-12-31 13:35:00,14.62,14.62,14.61,14.61,6600.0,9.7623,9.7623,9.7557,9.7557,6600.0
2009-12-31 13:40:00,14.61,14.62,14.6,14.6,11600.0,9.7557,9.7623,9.749,9.749,11600.0
2009-12-31 13:45:00,14.6,14.61,14.6,14.61,8600.0,9.749,9.7557,9.749,9.7557,8600.0
2009-12-31 13:50:00,14.6,14.61,14.6,14.6,4600.0,9.749,9.7557,9.749,9.749,4600.0
2009-12-31 13:55:00,14.6,14.61,14.6,14.6,6800.0,9.749,9.7557,9.749,9.749,6800.0
2009-12-31 14:00:00,14.6,14.61,14.6,14.61,4400.0,9.749,9.7557,9.749,9.7557,4400.0
2009-12-31 14:05:00,14.6,14.61,14.6,14.6,11000.0,9.749,9.7557,9.749,9.749,11000.0
2009-12-31 14:10:00,14.6,14.61,14.6,14.6,8400.0,9.749,9.7557,9.749,9.749,8400.0
2009-12-31 14:15:00,14.6,14.61,14.6,14.61,22800.0,9.749,9.7557,9.749,9.7557,22800.0
2009-12-31 14:20:00,14.61,14.63,14.61,14.63,17000.0,9.7557,9.769,9.7557,9.769,17000.0
2009-12-31 14:25:00,14.63,14.63,14.62,14.63,9400.0,9.769,9.769,9.7623,9.769,9400.0
2009-12-31 14:30:00,14.62,14.63,14.62,14.63,10400.0,9.7623,9.769,9.7623,9.769,10400.0
2009-12-31 14:35:00,14.62,14.63,14.62,14.63,10800.0,9.7623,9.769,9.7623,9.769,10800.0
2009-12-31 14:40:00,14.62,14.63,14.62,14.63,28000.0,9.7623,9.769,9.7623,9.769,28000.0
2009-12-31 14:45:00,14.63,14.63,14.63,14.63,21200.0,9.769,9.769,9.769,9.769,21200.0
2009-12-31 14:50:00,14.63,14.63,14.63,14.63,13000.0,9.769,9.769,9.769,9.769,13000.0
2009-12-31 14:55:00,14.63,14.64,14.63,14.63,62800.0,9.769,9.7757,9.769,9.769,62800.0
2009-12-31 15:00:00,14.63,14.63,14.62,14.62,28600.0,9.769,9.769,9.7623,9.7623,28600.0
2009-12-31 15:05:00,14.62,14.63,14.62,14.62,62200.0,9.7623,9.769,9.7623,9.7623,62200.0
2009-12-31 15:10:00,14.62,14.62,14.62,14.62,11400.0,9.7623,9.7623,9.7623,9.7623,11400.0
2009-12-31 15:15:00,14.62,14.62,14.62,14.62,12600.0,9.7623,9.7623,9.7623,9.7623,12600.0
2009-12-31 15:20:00,14.62,14.62,14.62,14.62,8800.0,9.7623,9.7623,9.7623,9.7623,8800.0
2009-12-31 15:25:00,14.62,14.62,14.62,14.62,12600.0,9.7623,9.7623,9.7623,9.7623,12600.0
2009-12-31 15:30:00,14.62,14.62,14.62,14.62,16800.0,9.7623,9.7623,9.7623,9.7623,16800.0
2009-12-31 15:35:00,14.62,14.62,14.6,14.6,76600.0,9.7623,9.7623,9.749,9.749,76600.0
2009-12-31 15:40:00,14.6,14.61,14.59,14.59,69400.0,9.749,9.7557,9.7423,9.7423,69400.0
2009-12-31 15:45:00,14.6,14.6,14.55,14.57,93600.0,9.749,9.749,9.7156,9.729,93600.0
2009-12-31 15:50:00,14.56,14.57,14.55,14.56,201400.0,9.7223,9.729,9.7156,9.7223,201400.0
2009-12-31 15:55:00,14.56,14.57,14.53,14.53,333000.0,9.7223,9.729,9.7023,9.7023,333000.0
2010-01-04 09:30:00,14.73,14.74,14.65,14.68,122400.0,9.8358,9.8425,9.7824,9.8024,122400.0
2010-01-04 09:35:00,14.68,14.7,14.68,14.69,96800.0,9.8024,9.8158,9.8024,9.8091,96800.0
2010-01-04 09:40:00,14.69,14.7,14.67,14.69,108000.0,9.8091,9.8158,9.7957,9.8091,108000.0
2010-01-04 09:45:00,14.69,14.7,14.67,14.68,68600.0,9.8091,9.8158,9.7957,9.8024,68600.0
2010-01-04 09:50:00,14.68,14.68,14.65,14.65,35200.0,9.8024,9.8024,9.7824,9.7824,35200.0
2010-01-04 09:55:00,14.66,14.69,14.65,14.69,40200.0,9.7891,9.8091,9.7824,9.8091,40200.0
2010-01-04 10:00:00,14.69,14.71,14.65,14.65,90400.0,9.8091,9.8224,9.7824,9.7824,90400.0
2010-01-04 10:05:00,14.65,14.68,14.65,14.68,36000.0,9.7824,9.8024,9.7824,9.8024,36000.0
2010-01-04 10:10:00,14.68,14.68,14.66,14.67,36400.0,9.8024,9.8024,9.7891,9.7957,36400.0
2010-01-04 10:15:00,14.68,14.68,14.67,14.68,23800.0,9.8024,9.8024,9.7957,9.8024,23800.0
2010-01-04 10:20:00,14.68,14.68,14.66,14.67,58600.0,9.8024,9.8024,9.7891,9.7957,58600.0
2010-01-04 10:25:00,14.67,14.7,14.67,14.7,37400.0,9.7957,9.8158,9.7957,9.8158,37400.0
2010-01-04 10:30:00,14.7,14.7,14.69,14.7,35800.0,9.8158,9.8158,9.8091,9.8158,35800.0
2010-01-04 10:35:00,14.7,14.7,14.69,14.7,67400.0,9.8158,9.8158,9.8091,9.8158,67400.0
2010-01-04 10:40:00,14.7,14.7,14.69,14.69,39800.0,9.8158,9.8158,9.8091,9.8091,39800.0
2010-01-04 10:45:00,14.69,14.69,14.68,14.68,27400.0,9.8091,9.8091,9.8024,9.8024,27400.0
2010-01-04 10:50:00,14.68,14.69,14.68,14.68,31800.0,9.8024,9.8091,9.8024,9.8024,31800.0
2010-01-04 10:55:00,14.69,14.69,14.67,14.67,43600.0,9.8091,9.8091,9.7957,9.7957,43600.0
2010-01-04 11:00:00,14.67,14.68,14.66,14.67,19400.0,9.7957,9.8024,9.7891,9.7957,19400.0
2010-01-04 11:05:00,14.68,14.7,14.68,14.69,46400.0,9.8024,9.8158,9.8024,9.8091,46400.0
2010-01-04 11:10:00,14.7,14.7,14.69,14.69,11400.0,9.8158,9.8158,9.8091,9.8091,11400.0
2010-01-04 11:15:00,14.68,14.69,14.68,14.68,12800.0,9.8024,9.8091,9.8024,9.8024,12800.0
2010-01-04 11:20:00,14.68,14.7,14.68,14.7,5400.0,9.8024,9.8158,9.8024,9.8158,5400.0
2010-01-04 11:25:00,14.7,14.7,14.68,14.7,15000.0,9.8158,9.8158,9.8024,9.8158,15000.0
2010-01-04 11:30:00,14.7,14.7,14.68,14.69,11400.0,9.8158,9.8158,9.8024,9.8091,11400.0
2010-01-04 11:35:00,14.69,14.69,14.67,14.67,8000.0,9.8091,9.8091,9.7957,9.7957,8000.0
2010-01-04 11:40:00,14.67,14.69,14.67,14.69,10800.0,9.7957,9.8091,9.7957,9.8091,10800.0
2010-01-04 11:45:00,14.68,14.69,14.68,14.69,13800.0,9.8024,9.8091,9.8024,9.8091,13800.0
2010-01-04 11:50:00,14.69,14.69,14.69,14.69,5200.0,9.8091,9.8091,9.8091,9.8091,5200.0
2010-01-04 11:55:00,14.69,14.7,14.68,14.68,17400.0,9.8091,9.8158,9.8024,9.8024,17400.0
2010-01-04 12:00:00,14.69,14.69,14.67,14.67,10800.0,9.8091,9.8091,9.7957,9.7957,10800.0
2010-01-04 12:05:00,14.67,14.68,14.67,14.67,37600.0,9.7957,9.8024,9.7957,9.7957,37600.0
2010-01-04 12:10:00,14.67,14.67,14.66,14.67,10200.0,9.7957,9.7957,9.7891,9.7957,10200.0
2010-01-04 12:15:00,14.67,14.67,14.66,14.67,9200.0,9.7957,9.7957,9.7891,9.7957,9200.0
2010-01-04 12:20:00,14.67,14.67,14.65,14.66,10600.0,9.7957,9.7957,9.7824,9.7891,10600.0
2010-01-04 12:25:00,14.66,14.66,14.65,14.65,4200.0,9.7891,9.7891,9.7824,9.7824,4200.0
2010-01-04 12:30:00,14.66,14.66,14.65,14.66,2400.0,9.7891,9.7891,9.7824,9.7891,2400.0
2010-01-04 12:35:00,14.65,14.67,14.65,14.65,328800.0,9.7824,9.7957,9.7824,9.7824,328800.0
2010-01-04 12:40:00,14.65,14.65,14.64,14.65,11800.0,9.7824,9.7824,9.7757,9.7824,11800.0
2010-01-04 12:45:00,14.65,14.65,14.63,14.63,10200.0,9.7824,9.7824,9.769,9.769,10200.0
2010-01-04 12:50:00,14.63,14.63,14.62,14.63,7600.0,9.769,9.769,9.7623,9.769,7600.0
2010-01-04 12:55:00,14.62,14.62,14.62,14.62,17400.0,9.7623,9.7623,9.7623,9.7623,17400.0
2010-01-04 13:00:00,14.63,14.63,14.62,14.62,11200.0,9.769,9.769,9.7623,9.7623,11200.0
2010-01-04 13:05:00,14.61,14.62,14.61,14.62,5000.0,9.7557,9.7623,9.7557,9.7623,5000.0
2010-01-04 13:10:00,14.62,14.62,14.61,14.61,23600.0,9.7623,9.7623,9.7557,9.7557,23600.0
2010-01-04 13:15:00,14.62,14.62,14.61,14.62,8600.0,9.7623,9.7623,9.7557,9.7623,8600.0
2010-01-04 13:20:00,14.62,14.62,14.62,14.62,5000.0,9.7623,9.7623,9.7623,9.7623,5000.0
2010-01-04 13:25:00,14.62,14.62,14.6,14.61,36400.0,9.7623,9.7623,9.749,9.7557,36400.0
2010-01-04 13:30:00,14.61,14.62,14.6,14.61,46400.0,9.7557,9.7623,9.749,9.7557,46400.0
2010-01-04 13:35:00,14.6,14.61,14.6,14.6,18800.0,9.749,9.7557,9.749,9.749,18800.0
2010-01-04 13:40:00,14.6,14.61,14.6,14.6,3800.0,9.749,9.7557,9.749,9.749,3800.0
2010-01-04 13:45:00,14.61,14.61,14.6,14.6,7400.0,9.7557,9.7557,9.749,9.749,7400.0
2010-01-04 13:50:00,14.6,14.6,14.59,14.59,12200.0,9.749,9.749,9.7423,9.7423,12200.0
2010-01-04 13:55:00,14.6,14.6,14.58,14.59,28600.0,9.749,9.749,9.7356,9.7423,28600.0
2010-01-04 14:00:00,14.58,14.58,14.58,14.58,14200.0,9.7356,9.7356,9.7356,9.7356,14200.0
2010-01-04 14:05:00,14.58,14.58,14.58,14.58,9000.0,9.7356,9.7356,9.7356,9.7356,9000.0
2010-01-04 14:10:00,14.58,14.59,14.58,14.59,21400.0,9.7356,9.7423,9.7356,9.7423,21400.0
2010-01-04 14:15:00,14.59,14.61,14.59,14.61,12800.0,9.7423,9.7557,9.7423,9.7557,12800.0
2010-01-04 14:20:00,14.61,14.61,14.6,14.6,9000.0,9.7557,9.7557,9.749,9.749,9000.0
2010-01-04 14:25:00,14.61,14.61,14.61,14.61,17200.0,9.7557,9.7557,9.7557,9.7557,17200.0
2010-01-04 14:30:00,14.61,14.63,14.61,14.63,13800.0,9.7557,9.769,9.7557,9.769,13800.0
2010-01-04 14:35:00,14.63,14.63,14.63,14.63,11800.0,9.769,9.769,9.769,9.769,11800.0
2010-01-04 14:40:00,14.63,14.64,14.63,14.63,28200.0,9.769,9.7757,9.769,9.769,28200.0
2010-01-04 14:45:00,14.64,14.65,14.64,14.64,18200.0,9.7757,9.7824,9.7757,9.7757,18200.0
2010-01-04 14:50:00,14.65,14.65,14.63,14.63,20800.0,9.7824,9.7824,9.769,9.769,20800.0
2010-01-04 14:55:00,14.63,14.63,14.61,14.61,25000.0,9.769,9.769,9.7557,9.7557,25000.0
2010-01-04 15:00:00,14.62,14.62,14.61,14.62,20400.0,9.7623,9.7623,9.7557,9.7623,20400.0
2010-01-04 15:05:00,14.61,14.62,14.61,14.62,23800.0,9.7557,9.7623,9.7557,9.7623,23800.0
2010-01-04 15:10:00,14.62,14.62,14.6,14.6,44200.0,9.7623,9.7623,9.749,9.749,44200.0
2010-01-04 15:15:00,14.6,14.6,14.59,14.59,20800.0,9.749,9.749,9.7423,9.7423,20800.0
2010-01-04 15:20:00,14.59,14.6,14.58,14.58,18800.0,9.7423,9.749,9.7356,9.7356,18800.0
2010-01-04 15:25:00,14.58,14.59,14.58,14.58,18800.0,9.7356,9.7423,9.7356,9.7356,18800.0
2010-01-04 15:30:00,14.58,14.58,14.58,14.58,40800.0,9.7356,9.7356,9.7356,9.7356,40800.0
2010-01-04 15:35:00,14.58,14.58,14.56,14.56,42000.0,9.7356,9.7356,9.7223,9.7223,42000.0
2010-01-04 15:40:00,14.56,14.58,14.56,14.56,34800.0,9.7223,9.7356,9.7223,9.7223,34800.0
2010-01-04 15:45:00,14.56,14.56,14.55,14.56,50400.0,9.7223,9.7223,9.7156,9.7223,50400.0
2010-01-04 15:50:00,14.56,14.58,14.56,14.56,75200.0,9.7223,9.7356,9.7223,9.7223,75200.0
2010-01-04 15:55:00,14.56,14.59,14.56,14.59,316200.0,9.7223,9.7423,9.7223,9.7423,316200.0
2010-01-05 09:30:00,14.61,14.65,14.6,14.63,104200.0,9.7557,9.7824,9.749,9.769,104200.0
2010-01-05 09:35:00,14.63,14.65,14.61,14.61,77800.0,9.769,9.7824,9.7557,9.7557,77800.0
2010-01-05 09:40:00,14.61,14.62,14.58,14.59,36000.0,9.7557,9.7623,9.7356,9.7423,36000.0
2010-01-05 09:45:00,14.58,14.6,14.56,14.59,35200.0,9.7356,9.749,9.7223,9.7423,35200.0
2010-01-05 09:50:00,14.59,14.63,14.58,14.62,40800.0,9.7423,9.769,9.7356,9.7623,40800.0
2010-01-05 09:55:00,14.62,14.63,14.59,14.6,22800.0,9.7623,9.769,9.7423,9.749,22800.0
2010-01-05 10:00:00,14.6,14.6,14.56,14.59,46400.0,9.749,9.749,9.7223,9.7423,46400.0
2010-01-05 10:05:00,14.6,14.6,14.55,14.56,63000.0,9.749,9.749,9.7156,9.7223,63000.0
2010-01-05 10:10:00,14.56,14.56,14.52,14.56,81600.0,9.7223,9.7223,9.6956,9.7223,81600.0
2010-01-05 10:15:00,14.56,14.56,14.53,14.53,93600.0,9.7223,9.7223,9.7023,9.7023,93600.0
2010-01-05 10:20:00,14.54,14.56,14.54,14.55,81200.0,9.7089,9.7223,9.7089,9.7156,81200.0
2010-01-05 10:25:00,14.55,14.59,14.52,14.54,2942400.0,9.7156,9.7423,9.6956,9.7089,2942400.0
2010-01-05 10:30:00,14.53,14.59,14.53,14.55,1328000.0,9.7023,9.7423,9.7023,9.7156,1328000.0
2010-01-05 10:35:00,14.55,14.55,14.53,14.54,49000.0,9.7156,9.7156,9.7023,9.7089,49000.0
2010-01-05 10:40:00,14.53,14.55,14.53,14.55,96600.0,9.7023,9.7156,9.7023,9.7156,96600.0
2010-01-05 10:45:00,14.55,14.55,14.52,14.52,54400.0,9.7156,9.7156,9.6956,9.6956,54400.0
2010-01-05 10:50:00,14.52,14.52,14.52,14.52,147400.0,9.6956,9.6956,9.6956,9.6956,147400.0
2010-01-05 10:55:00,14.52,14.53,14.52,14.52,89800.0,9.6956,9.7023,9.6956,9.6956,89800.0
2010-01-05 11:00:00,14.52,14.53,14.52,14.53,51000.0,9.6956,9.7023,9.6956,9.7023,51000.0
2010-01-05 11:05:00,14.53,14.59,14.51,14.51,672600.0,9.7023,9.7423,9.6889,9.6889,672600.0
2010-01-05 11:10:00,14.51,14.51,14.5,14.51,169600.0,9.6889,9.6889,9.6822,9.6889,169600.0
2010-01-05 11:15:00,14.51,14.59,14.47,14.47,1360400.0,9.6889,9.7423,9.6622,9.6622,1360400.0
2010-01-05 11:20:00,14.47,14.48,14.46,14.47,65600.0,9.6622,9.6689,9.6555,9.6622,65600.0
2010-01-05 11:25:00,14.47,14.47,14.45,14.45,31400.0,9.6622,9.6622,9.6488,9.6488,31400.0
2010-01-05 11:30:00,14.45,14.46,14.45,14.45,31800.0,9.6488,9.6555,9.6488,9.6488,31800.0
2010-01-05 11:35:00,14.45,14.45,14.44,14.44,20600.0,9.6488,9.6488,9.6422,9.6422,20600.0
2010-01-05 11:40:00,14.44,14.5,14.43,14.43,956000.0,9.6422,9.6822,9.6355,9.6355,956000.0
2010-01-05 11:45:00,14.43,14.5,14.41,14.41,1830600.0,9.6355,9.6822,9.6221,9.6221,1830600.0
2010-01-05 11:50:00,14.41,14.44,14.41,14.44,86000.0,9.6221,9.6422,9.6221,9.6422,86000.0
2010-01-05 11:55:00,14.43,14.44,14.42,14.42,35000.0,9.6355,9.6422,9.6288,9.6288,35000.0
2010-01-05 12:00:00,14.42,14.42,14.41,14.41,38000.0,9.6288,9.6288,9.6221,9.6221,38000.0
2010-01-05 12:05:00,14.4,14.42,14.4,14.42,43600.0,9.6154,9.6288,9.6154,9.6288,43600.0
2010-01-05 12:10:00,14.42,14.43,14.42,14.43,73600.0,9.6288,9.6355,9.6288,9.6355,73600.0
2010-01-05 12:15:00,14.43,14.43,14.42,14.43,31000.0,9.6355,9.6355,9.6288,9.6355,31000.0
2010-01-05 12:20:00,14.42,14.43,14.42,14.43,16600.0,9.6288,9.6355,9.6288,9.6355,16600.0
2010-01-05 12:25:00,14.42,14.43,14.42,14.42,46400.0,9.6288,9.6355,9.6288,9.6288,46400.0
2010-01-05 12:30:00,14.42,14.43,14.42,14.42,29200.0,9.6288,9.6355,9.6288,9.6288,29200.0
2010-01-05 12:35:00,14.42,14.43,14.4,14.42,96800.0,9.6288,9.6355,9.6154,9.6288,96800.0
2010-01-05 12:40:00,14.42,14.42,14.4,14.42,50800.0,9.6288,9.6288,9.6154,9.6288,50800.0
2010-01-05 12:45:00,14.42,14.42,14.4,14.4,198400.0,9.6288,9.6288,9.6154,9.6154,198400.0
2010-01-05 12:50:00,14.4,14.4,14.36,14.37,151800.0,9.6154,9.6154,9.5887,9.5954,151800.0
2010-01-05 12:55:00,14.37,14.38,14.37,14.38,114400.0,9.5954,9.6021,9.5954,9.6021,114400.0
2010-01-05 13:00:00,14.38,14.38,14.35,14.35,54800.0,9.6021,9.6021,9.5821,9.5821,54800.0
2010-01-05 13:05:00,14.36,14.36,14.35,14.36,61600.0,9.5887,9.5887,9.5821,9.5887,61600.0
2010-01-05 13:10:00,14.36,14.37,14.36,14.37,54000.0,9.5887,9.5954,9.5887,9.5954,54000.0
2010-01-05 13:15:00,14.37,14.38,14.37,14.37,20800.0,9.5954,9.6021,9.5954,9.5954,20800.0
2010-01-05 13:20:00,14.37,14.37,14.33,14.33,79800.0,9.5954,9.5954,9.5687,9.5687,79800.0
2010-01-05 13:25:00,14.34,14.35,14.34,14.34,340000.0,9.5754,9.5821,9.5754,9.5754,340000.0
2010-01-05 13:30:00,14.34,14.34,14.32,14.33,59400.0,9.5754,9.5754,9.562,9.5687,59400.0
2010-01-05 13:35:00,14.33,14.33,14.32,14.33,49000.0,9.5687,9.5687,9.562,9.5687,49000.0
2010-01-05 13:40:00,14.33,14.35,14.33,14.35,36200.0,9.5687,9.5821,9.5687,9.5821,36200.0
2010-01-05 13:45:00,14.35,14.35,14.34,14.34,22000.0,9.5821,9.5821,9.5754,9.5754,22000.0
2010-01-05 13:50:00,14.34,14.35,14.32,14.34,46800.0,9.5754,9.5821,9.562,9.5754,46800.0
2010-01-05 13:55:00,14.34,14.35,14.34,14.35,29400.0,9.5754,9.5821,9.5754,9.5821,29400.0
2010-01-05 14:00:00,14.35,14.37,14.35,14.36,82000.0,9.5821,9.5954,9.5821,9.5887,82000.0
2010-01-05 14:05:00,14.36,14.37,14.34,14.34,113400.0,9.5887,9.5954,9.5754,9.5754,113400.0
2010-01-05 14:10:00,14.34,14.36,14.34,14.35,116600.0,9.5754,9.5887,9.5754,9.5821,116600.0
2010-01-05 14:15:00,14.35,14.35,14.34,14.34,25600.0,9.5821,9.5821,9.5754,9.5754,25600.0
2010-01-05 14:20:00,14.33,14.34,14.32,14.32,30400.0,9.5687,9.5754,9.562,9.562,30400.0
2010-01-05 14:25:00,14.33,14.33,14.31,14.31,11800.0,9.5687,9.5687,9.5554,9.5554,11800.0
2010-01-05 14:30:00,14.31,14.33,14.31,14.33,33800.0,9.5554,9.5687,9.5554,9.5687,33800.0
2010-01-05 14:35:00,14.33,14.33,14.32,14.33,10800.0,9.5687,9.5687,9.562,9.5687,10800.0
2010-01-05 14:40:00,14.32,14.33,14.32,14.33,78200.0,9.562,9.5687,9.562,9.5687,78200.0
2010-01-05 14:45:00,14.33,14.35,14.32,14.35,39000.0,9.5687,9.5821,9.562,9.5821,39000.0
2010-01-05 14:50:00,14.35,14.36,14.35,14.35,32000.0,9.5821,9.5887,9.5821,9.5821,32000.0
2010-01-05 14:55:00,14.35,14.36,14.35,14.36,40800.0,9.5821,9.5887,9.5821,9.5887,40800.0
2010-01-05 15:00:00,14.36,14.37,14.36,14.36,70400.0,9.5887,9.5954,9.5887,9.5887,70400.0
2010-01-05 15:05:00,14.36,14.37,14.36,14.36,15200.0,9.5887,9.5954,9.5887,9.5887,15200.0
2010-01-05 15:10:00,14.36,14.37,14.35,14.35,165600.0,9.5887,9.5954,9.5821,9.5821,165600.0
2010-01-05 15:15:00,14.35,14.36,14.35,14.35,31200.0,9.5821,9.5887,9.5821,9.5821,31200.0
2010-01-05 15:20:00,14.35,14.35,14.34,14.35,78200.0,9.5821,9.5821,9.5754,9.5821,78200.0
2010-01-05 15:25:00,14.35,14.35,14.35,14.35,29000.0,9.5821,9.5821,9.5821,9.5821,29000.0
2010-01-05 15:30:00,14.35,14.36,14.35,14.36,75800.0,9.5821,9.5887,9.5821,9.5887,75800.0
2010-01-05 15:35:00,14.36,14.38,14.36,14.37,108800.0,9.5887,9.6021,9.5887,9.5954,108800.0
2010-01-05 15:40:00,14.38,14.38,14.36,14.36,172800.0,9.6021,9.6021,9.5887,9.5887,172800.0
2010-01-05 15:45:00,14.36,14.37,14.35,14.35,164400.0,9.5887,9.5954,9.5821,9.5821,164400.0
2010-01-05 15:50:00,14.35,14.35,14.34,14.35,144200.0,9.5821,9.5821,9.5754,9.5821,144200.0
2010-01-05 15:55:00,14.35,14.36,14.34,14.36,190000.0,9.5821,9.5887,9.5754,9.5887,190000.0
2010-01-06 09:30:00,14.35,14.38,14.3,14.33,63600.0,9.5821,9.6021,9.5487,9.5687,63600.0
2010-01-06 09:35:00,14.34,14.42,14.34,14.4,93400.0,9.5754,9.6288,9.5754,9.6154,93400.0
2010-01-06 09:40:00,14.4,14.44,14.38,14.44,65200.0,9.6154,9.6422,9.6021,9.6422,65200.0
2010-01-06 09:45:00,14.44,14.45,14.43,14.43,104800.0,9.6422,9.6488,9.6355,9.6355,104800.0
2010-01-06 09:50:00,14.43,14.43,14.38,14.4,60200.0,9.6355,9.6355,9.6021,9.6154,60200.0
2010-01-06 09:55:00,14.41,14.42,14.38,14.42,51800.0,9.6221,9.6288,9.6021,9.6288,51800.0
2010-01-06 10:00:00,14.42,14.45,14.4,14.44,36200.0,9.6288,9.6488,9.6154,9.6422,36200.0
2010-01-06 10:05:00,14.45,14.46,14.43,14.46,44400.0,9.6488,9.6555,9.6355,9.6555,44400.0
2010-01-06 10:10:00,14.46,14.46,14.41,14.42,41600.0,9.6555,9.6555,9.6221,9.6288,41600.0
2010-01-06 10:15:00,14.42,14.43,14.42,14.42,36400.0,9.6288,9.6355,9.6288,9.6288,36400.0
2010-01-06 10:20:00,14.42,14.42,14.38,14.38,41800.0,9.6288,9.6288,9.6021,9.6021,41800.0
2010-01-06 10:25:00,14.38,14.4,14.37,14.38,72000.0,9.6021,9.6154,9.5954,9.6021,72000.0
2010-01-06 10:30:00,14.38,14.4,14.37,14.38,57200.0,9.6021,9.6154,9.5954,9.6021,57200.0
2010-01-06 10:35:00,14.39,14.4,14.36,14.38,21800.0,9.6088,9.6154,9.5887,9.6021,21800.0
2010-01-06 10:40:00,14.37,14.38,14.35,14.35,29400.0,9.5954,9.6021,9.5821,9.5821,29400.0
2010-01-06 10:45:00,14.35,14.4,14.35,14.4,55800.0,9.5821,9.6154,9.5821,9.6154,55800.0
2010-01-06 10:50:00,14.4,14.43,14.4,14.43,33000.0,9.6154,9.6355,9.6154,9.6355,33000.0
2010-01-06 10:55:00,14.43,14.43,14.42,14.42,23600.0,9.6355,9.6355,9.6288,9.6288,23600.0
2010-01-06 11:00:00,14.42,14.42,14.4,14.4,42200.0,9.6288,9.6288,9.6154,9.6154,42200.0
2010-01-06 11:05:00,14.4,14.42,14.4,14.4,28000.0,9.6154,9.6288,9.6154,9.6154,28000.0
2010-01-06 11:10:00,14.4,14.41,14.4,14.4,26000.0,9.6154,9.6221,9.6154,9.6154,26000.0
2010-01-06 11:15:00,14.4,14.41,14.4,14.4,26200.0,9.6154,9.6221,9.6154,9.6154,26200.0
2010-01-06 11:20:00,14.4,14.4,14.38,14.39,148800.0,9.6154,9.6154,9.6021,9.6088,148800.0
2010-01-06 11:25:00,14.38,14.4,14.38,14.4,73400.0,9.6021,9.6154,9.6021,9.6154,73400.0
2010-01-06 11:30:00,14.4,14.4,14.39,14.4,39000.0,9.6154,9.6154,9.6088,9.6154,39000.0
2010-01-06 11:35:00,14.4,14.4,14.38,14.38,39400.0,9.6154,9.6154,9.6021,9.6021,39400.0
2010-01-06 11:40:00,14.38,14.38,14.38,14.38,7600.0,9.6021,9.6021,9.6021,9.6021,7600.0
2010-01-06 11:45:00,14.38,14.38,14.34,14.34,42600.0,9.6021,9.6021,9.5754,9.5754,42600.0
2010-01-06 11:50:00,14.34,14.35,14.3,14.3,90400.0,9.5754,9.5821,9.5487,9.5487,90400.0
2010-01-06 11:55:00,14.31,14.31,14.3,14.3,35600.0,9.5554,9.5554,9.5487,9.5487,35600.0
2010-01-06 12:00:00,14.3,14.3,14.28,14.29,31000.0,9.5487,9.5487,9.5353,9.542,31000.0
2010-01-06 12:05:00,14.29,14.29,14.27,14.27,73200.0,9.542,9.542,9.5286,9.5286,73200.0
2010-01-06 12:10:00,14.26,14.27,14.24,14.25,62200.0,9.522,9.5286,9.5086,9.5153,62200.0
2010-01-06 12:15:00,14.25,14.25,14.24,14.25,114400.0,9.5153,9.5153,9.5086,9.5153,114400.0
2010-01-06 12:20:00,14.25,14.25,14.22,14.24,62000.0,9.5153,9.5153,9.4953,9.5086,62000.0
2010-01-06 12:25:00,14.24,14.24,14.22,14.22,66200.0,9.5086,9.5086,9.4953,9.4953,66200.0
2010-01-06 12:30:00,14.22,14.25,14.22,14.24,59600.0,9.4953,9.5153,9.4953,9.5086,59600.0
2010-01-06 12:35:00,14.24,14.27,14.24,14.27,31600.0,9.5086,9.5286,9.5086,9.5286,31600.0
2010-01-06 12:40:00,14.27,14.29,14.27,14.29,16000.0,9.5286,9.542,9.5286,9.542,16000.0
2010-01-06 12:45:00,14.29,14.29,14.28,14.28,18200.0,9.542,9.542,9.5353,9.5353,18200.0
2010-01-06 12:50:00,14.29,14.3,14.29,14.29,38800.0,9.542,9.5487,9.542,9.542,38800.0
2010-01-06 12:55:00,14.29,14.29,14.29,14.29,6600.0,9.542,9.542,9.542,9.542,6600.0
2010-01-06 13:00:00,14.29,14.3,14.29,14.3,24600.0,9.542,9.5487,9.542,9.5487,24600.0
2010-01-06 13:05:00,14.3,14.3,14.28,14.28,18200.0,9.5487,9.5487,9.5353,9.5353,18200.0
2010-01-06 13:10:00,14.28,14.28,14.27,14.28,9400.0,9.5353,9.5353,9.5286,9.5353,9400.0
2010-01-06 13:15:00,14.27,14.3,14.27,14.3,25400.0,9.5286,9.5487,9.5286,9.5487,25400.0
2010-01-06 13:20:00,14.3,14.3,14.29,14.3,9000.0,9.5487,9.5487,9.542,9.5487,9000.0
2010-01-06 13:25:00,14.29,14.3,14.29,14.3,303000.0,9.542,9.5487,9.542,9.5487,303000.0
2010-01-06 13:30:00,14.3,14.3,14.29,14.3,30600.0,9.5487,9.5487,9.542,9.5487,30600.0
2010-01-06 13:35:00,14.3,14.3,14.28,14.29,23200.0,9.5487,9.5487,9.5353,9.542,23200.0
2010-01-06 13:40:00,14.29,14.29,14.26,14.27,91000.0,9.542,9.542,9.522,9.5286,91000.0
2010-01-06 13:45:00,14.27,14.28,14.26,14.26,73000.0,9.5286,9.5353,9.522,9.522,73000.0
2010-01-06 13:50:00,14.26,14.26,14.24,14.24,46600.0,9.522,9.522,9.5086,9.5086,46600.0
2010-01-06 13:55:00,14.24,14.24,14.22,14.24,77400.0,9.5086,9.5086,9.4953,9.5086,77400.0
2010-01-06 14:00:00,14.24,14.26,14.24,14.24,55800.0,9.5086,9.522,9.5086,9.5086,55800.0
2010-01-06 14:05:00,14.24,14.25,14.24,14.25,1224600.0,9.5086,9.5153,9.5086,9.5153,1224600.0
2010-01-06 14:10:00,14.24,14.25,14.24,14.24,33600.0,9.5086,9.5153,9.5086,9.5086,33600.0
2010-01-06 14:15:00,14.24,14.24,14.24,14.24,49000.0,9.5086,9.5086,9.5086,9.5086,49000.0
2010-01-06 14:20:00,14.24,14.24,14.24,14.24,21800.0,9.5086,9.5086,9.5086,9.5086,21800.0
2010-01-06 14:25:00,14.24,14.25,14.24,14.25,27200.0,9.5086,9.5153,9.5086,9.5153,27200.0
2010-01-06 14:30:00,14.25,14.31,14.24,14.3,104600.0,9.5153,9.5554,9.5086,9.5487,104600.0
2010-01-06 14:35:00,14.3,14.32,14.29,14.29,88200.0,9.5487,9.562,9.542,9.542,88200.0
2010-01-06 14:40:00,14.29,14.3,14.29,14.3,23000.0,9.542,9.5487,9.542,9.5487,23000.0
2010-01-06 14:45:00,14.29,14.3,14.29,14.29,11800.0,9.542,9.5487,9.542,9.542,11800.0
2010-01-06 14:50:00,14.29,14.29,14.29,14.29,20400.0,9.542,9.542,9.542,9.542,20400.0
2010-01-06 14:55:00,14.29,14.29,14.28,14.28,20800.0,9.542,9.542,9.5353,9.5353,20800.0
2010-01-06 15:00:00,14.28,14.29,14.26,14.26,46800.0,9.5353,9.542,9.522,9.522,46800.0
2010-01-06 15:05:00,14.27,14.27,14.24,14.24,85200.0,9.5286,9.5286,9.5086,9.5086,85200.0
2010-01-06 15:10:00,14.24,14.24,14.24,14.24,13200.0,9.5086,9.5086,9.5086,9.5086,13200.0
2010-01-06 15:15:00,14.24,14.25,14.24,14.24,64200.0,9.5086,9.5153,9.5086,9.5086,64200.0
2010-01-06 15:20:00,14.24,14.26,14.24,14.26,52400.0,9.5086,9.522,9.5086,9.522,52400.0
2010-01-06 15:25:00,14.25,14.26,14.25,14.26,27400.0,9.5153,9.522,9.5153,9.522,27400.0
2010-01-06 15:30:00,14.26,14.27,14.26,14.26,35000.0,9.522,9.5286,9.522,9.522,35000.0
2010-01-06 15:35:00,14.26,14.26,14.26,14.26,28000.0,9.522,9.522,9.522,9.522,28000.0
2010-01-06 15:40:00,14.26,14.26,14.24,14.24,36400.0,9.522,9.522,9.5086,9.5086,36400.0
2010-01-06 15:45:00,14.24,14.24,14.23,14.23,43600.0,9.5086,9.5086,9.5019,9.5019,43600.0
2010-01-06 15:50:00,14.24,14.25,14.23,14.25,226200.0,9.5086,9.5153,9.5019,9.5153,226200.0
2010-01-06 15:55:00,14.25,14.25,14.22,14.24,228800.0,9.5153,9.5153,9.4953,9.5086,228800.0
2010-01-07 09:30:00,14.35,14.35,14.22,14.22,45800.0,9.5821,9.5821,9.4953,9.4953,45800.0
2010-01-07 09:35:00,14.22,14.24,14.22,14.24,28200.0,9.4953,9.5086,9.4953,9.5086,28200.0
2010-01-07 09:40:00,14.24,14.24,14.18,14.18,43800.0,9.5086,9.5086,9.4685,9.4685,43800.0
2010-01-07 09:45:00,14.18,14.18,14.12,14.14,38600.0,9.4685,9.4685,9.4285,9.4418,38600.0
2010-01-07 09:50:00,14.14,14.14,14.09,14.1,75000.0,9.4418,9.4418,9.4084,9.4151,75000.0
2010-01-07 09:55:00,14.1,14.11,14.06,14.08,59800.0,9.4151,9.4218,9.3884,9.4018,59800.0
2010-01-07 10:00:00,14.08,14.09,14.06,14.09,23600.0,9.4018,9.4084,9.3884,9.4084,23600.0
2010-01-07 10:05:00,14.09,14.13,14.09,14.13,57800.0,9.4084,9.4352,9.4084,9.4352,57800.0
2010-01-07 10:10:00,14.13,14.14,14.13,14.13,22000.0,9.4352,9.4418,9.4352,9.4352,22000.0
2010-01-07 10:15:00,14.13,14.13,14.11,14.11,12400.0,9.4352,9.4352,9.4218,9.4218,12400.0
2010-01-07 10:20:00,14.1,14.13,14.1,14.13,37000.0,9.4151,9.4352,9.4151,9.4352,37000.0
2010-01-07 10:25:00,14.13,14.15,14.13,14.13,40600.0,9.4352,9.4485,9.4352,9.4352,40600.0
2010-01-07 10:30:00,14.13,14.14,14.12,14.12,41600.0,9.4352,9.4418,9.4285,9.4285,41600.0
2010-01-07 10:35:00,14.12,14.15,14.12,14.13,39000.0,9.4285,9.4485,9.4285,9.4352,39000.0
2010-01-07 10:40:00,14.13,14.14,14.13,14.13,21400.0,9.4352,9.4418,9.4352,9.4352,21400.0
2010-01-07 10:45:00,14.13,14.17,14.13,14.16,39800.0,9.4352,9.4619,9.4352,9.4552,39800.0
2010-01-07 10:50:00,14.16,14.16,14.14,14.14,37000.0,9.4552,9.4552,9.4418,9.4418,37000.0
2010-01-07 10:55:00,14.14,14.17,14.14,14.15,25400.0,9.4418,9.4619,9.4418,9.4485,25400.0
2010-01-07 11:00:00,14.15,14.17,14.15,14.15,30200.0,9.4485,9.4619,9.4485,9.4485,30200.0
2010-01-07 11:05:00,14.15,14.16,14.15,14.15,23400.0,9.4485,9.4552,9.4485,9.4485,23400.0
2010-01-07 11:10:00,14.16,14.18,14.16,14.17,18800.0,9.4552,9.4685,9.4552,9.4619,18800.0
2010-01-07 11:15:00,14.17,14.17,14.15,14.15,31400.0,9.4619,9.4619,9.4485,9.4485,31400.0
2010-01-07 11:20:00,14.16,14.17,14.16,14.17,16600.0,9.4552,9.4619,9.4552,9.4619,16600.0
2010-01-07 11:25:00,14.17,14.18,14.17,14.17,60400.0,9.4619,9.4685,9.4619,9.4619,60400.0
2010-01-07 11:30:00,14.17,14.17,14.15,14.15,28200.0,9.4619,9.4619,9.4485,9.4485,28200.0
2010-01-07 11:35:00,14.15,14.16,14.15,14.15,26000.0,9.4485,9.4552,9.4485,9.4485,26000.0
2010-01-07 11:40:00,14.15,14.16,14.15,14.16,45600.0,9.4485,9.4552,9.4485,9.4552,45600.0
2010-01-07 11:45:00,14.16,14.16,14.15,14.15,29400.0,9.4552,9.4552,9.4485,9.4485,29400.0
2010-01-07 11:50:00,14.15,14.17,14.15,14.16,81200.0,9.4485,9.4619,9.4485,9.4552,81200.0
2010-01-07 11:55:00,14.15,14.15,14.13,14.13,24200.0,9.4485,9.4485,9.4352,9.4352,24200.0
2010-01-07 12:00:00,14.14,14.14,14.13,14.13,30800.0,9.4418,9.4418,9.4352,9.4352,30800.0
2010-01-07 12:05:00,14.13,14.14,14.13,14.13,29200.0,9.4352,9.4418,9.4352,9.4352,29200.0
2010-01-07 12:10:00,14.13,14.14,14.13,14.14,2800.0,9.4352,9.4418,9.4352,9.4418,2800.0
2010-01-07 12:15:00,14.13,14.15,14.13,14.15,25400.0,9.4352,9.4485,9.4352,9.4485,25400.0
2010-01-07 12:20:00,14.15,14.15,14.14,14.14,16600.0,9.4485,9.4485,9.4418,9.4418,16600.0
2010-01-07 12:25:00,14.15,14.16,14.13,14.15,75600.0,9.4485,9.4552,9.4352,9.4485,75600.0
2010-01-07 12:30:00,14.15,14.19,14.15,14.18,123400.0,9.4485,9.4752,9.4485,9.4685,123400.0
2010-01-07 12:35:00,14.17,14.2,14.15,14.15,40200.0,9.4619,9.4819,9.4485,9.4485,40200.0
2010-01-07 12:40:00,14.15,14.16,14.13,14.15,48000.0,9.4485,9.4552,9.4352,9.4485,48000.0
2010-01-07 12:45:00,14.15,14.16,14.15,14.15,20600.0,9.4485,9.4552,9.4485,9.4485,20600.0
2010-01-07 12:50:00,14.15,14.17,14.15,14.15,17800.0,9.4485,9.4619,9.4485,9.4485,17800.0
2010-01-07 12:55:00,14.16,14.16,14.13,14.13,13200.0,9.4552,9.4552,9.4352,9.4352,13200.0
2010-01-07 13:00:00,14.13,14.14,14.13,14.13,3200.0,9.4352,9.4418,9.4352,9.4352,3200.0
2010-01-07 13:05:00,14.13,14.14,14.13,14.14,13000.0,9.4352,9.4418,9.4352,9.4418,13000.0
2010-01-07 13:10:00,14.14,14.15,14.14,14.14,34000.0,9.4418,9.4485,9.4418,9.4418,34000.0
2010-01-07 13:15:00,14.14,14.15,14.13,14.15,40800.0,9.4418,9.4485,9.4352,9.4485,40800.0
2010-01-07 13:20:00,14.15,14.16,14.15,14.15,25000.0,9.4485,9.4552,9.4485,9.4485,25000.0
2010-01-07 13:25:00,14.15,14.19,14.15,14.18,28200.0,9.4485,9.4752,9.4485,9.4685,28200.0
2010-01-07 13:30:00,14.18,14.19,14.18,14.18,19200.0,9.4685,9.4752,9.4685,9.4685,19200.0
2010-01-07 13:35:00,14.19,14.2,14.18,14.2,27600.0,9.4752,9.4819,9.4685,9.4819,27600.0
2010-01-07 13:40:00,14.19,14.2,14.18,14.18,14800.0,9.4752,9.4819,9.4685,9.4685,14800.0
2010-01-07 13:45:00,14.18,14.19,14.18,14.19,49400.0,9.4685,9.4752,9.4685,9.4752,49400.0
2010-01-07 13:50:00,14.19,14.19,14.18,14.19,44800.0,9.4752,9.4752,9.4685,9.4752,44800.0
2010-01-07 13:55:00,14.19,14.19,14.17,14.17,8600.0,9.4752,9.4752,9.4619,9.4619,8600.0
2010-01-07 14:00:00,14.18,14.18,14.16,14.16,36200.0,9.4685,9.4685,9.4552,9.4552,36200.0
2010-01-07 14:05:00,14.16,14.2,14.16,14.19,36800.0,9.4552,9.4819,9.4552,9.4752,36800.0
2010-01-07 14:10:00,14.19,14.2,14.19,14.19,17600.0,9.4752,9.4819,9.4752,9.4752,17600.0
2010-01-07 14:15:00,14.19,14.19,14.17,14.18,29200.0,9.4752,9.4752,9.4619,9.4685,29200.0
2010-01-07 14:20:00,14.18,14.19,14.17,14.19,25400.0,9.4685,9.4752,9.4619,9.4752,25400.0
2010-01-07 14:25:00,14.19,14.2,14.18,14.19,38800.0,9.4752,9.4819,9.4685,9.4752,38800.0
2010-01-07 14:30:00,14.19,14.2,14.19,14.2,18800.0,9.4752,9.4819,9.4752,9.4819,18800.0
2010-01-07 14:35:00,14.2,14.22,14.2,14.2,39200.0,9.4819,9.4953,9.4819,9.4819,39200.0
2010-01-07 14:40:00,14.2,14.21,14.2,14.2,345000.0,9.4819,9.4886,9.4819,9.4819,345000.0
2010-01-07 14:45:00,14.21,14.22,14.21,14.22,22000.0,9.4886,9.4953,9.4886,9.4953,22000.0
2010-01-07 14:50:00,14.22,14.22,14.21,14.21,59600.0,9.4953,9.4953,9.4886,9.4886,59600.0
2010-01-07 14:55:00,14.21,14.22,14.18,14.18,37800.0,9.4886,9.4953,9.4685,9.4685,37800.0
2010-01-07 15:00:00,14.19,14.19,14.14,14.16,69200.0,9.4752,9.4752,9.4418,9.4552,69200.0
2010-01-07 15:05:00,14.16,14.17,14.15,14.17,53600.0,9.4552,9.4619,9.4485,9.4619,53600.0
2010-01-07 15:10:00,14.17,14.21,14.17,14.21,70200.0,9.4619,9.4886,9.4619,9.4886,70200.0
2010-01-07 15:15:00,14.2,14.21,14.19,14.21,69600.0,9.4819,9.4886,9.4752,9.4886,69600.0
2010-01-07 15:20:00,14.21,14.22,14.2,14.22,93800.0,9.4886,9.4953,9.4819,9.4953,93800.0
2010-01-07 15:25:00,14.22,14.22,14.19,14.19,67800.0,9.4953,9.4953,9.4752,9.4752,67800.0
2010-01-07 15:30:00,14.19,14.2,14.19,14.19,46400.0,9.4752,9.4819,9.4752,9.4752,46400.0
2010-01-07 15:35:00,14.19,14.19,14.18,14.19,54800.0,9.4752,9.4752,9.4685,9.4752,54800.0
2010-01-07 15:40:00,14.19,14.19,14.18,14.18,32800.0,9.4752,9.4752,9.4685,9.4685,32800.0
2010-01-07 15:45:00,14.18,14.19,14.16,14.17,86000.0,9.4685,9.4752,9.4552,9.4619,86000.0
2010-01-07 15:50:00,14.17,14.18,14.17,14.17,93600.0,9.4619,9.4685,9.4619,9.4619,93600.0
2010-01-07 15:55:00,14.17,14.18,14.16,14.17,128000.0,9.4619,9.4685,9.4552,9.4619,128000.0
2010-01-08 09:30:00,14.15,14.24,14.15,14.22,41200.0,9.4485,9.5086,9.4485,9.4953,41200.0
2010-01-08 09:35:00,14.21,14.31,14.21,14.21,76400.0,9.4886,9.5554,9.4886,9.4886,76400.0
2010-01-08 09:40:00,14.21,14.21,14.14,14.15,34000.0,9.4886,9.4886,9.4418,9.4485,34000.0
2010-01-08 09:45:00,14.15,14.15,14.12,14.13,56800.0,9.4485,9.4485,9.4285,9.4352,56800.0
2010-01-08 09:50:00,14.13,14.14,14.11,14.11,44400.0,9.4352,9.4418,9.4218,9.4218,44400.0
2010-01-08 09:55:00,14.11,14.14,14.08,14.12,108200.0,9.4218,9.4418,9.4018,9.4285,108200.0
2010-01-08 10:00:00,14.13,14.15,14.11,14.14,211800.0,9.4352,9.4485,9.4218,9.4418,211800.0
2010-01-08 10:05:00,14.15,14.15,14.12,14.13,97600.0,9.4485,9.4485,9.4285,9.4352,97600.0
2010-01-08 10:10:00,14.13,14.15,14.1,14.13,156200.0,9.4352,9.4485,9.4151,9.4352,156200.0
2010-01-08 10:15:00,14.13,14.15,14.12,14.13,66200.0,9.4352,9.4485,9.4285,9.4352,66200.0
2010-01-08 10:20:00,14.13,14.18,14.13,14.17,115600.0,9.4352,9.4685,9.4352,9.4619,115600.0
2010-01-08 10:25:00,14.17,14.17,14.13,14.15,52800.0,9.4619,9.4619,9.4352,9.4485,52800.0
2010-01-08 10:30:00,14.15,14.15,14.13,14.13,48200.0,9.4485,9.4485,9.4352,9.4352,48200.0
2010-01-08 10:35:00,14.13,14.15,14.1,14.14,127400.0,9.4352,9.4485,9.4151,9.4418,127400.0
2010-01-08 10:40:00,14.15,14.15,14.06,14.06,114200.0,9.4485,9.4485,9.3884,9.3884,114200.0
2010-01-08 10:45:00,14.06,14.08,14.04,14.06,58000.0,9.3884,9.4018,9.3751,9.3884,58000.0
2010-01-08 10:50:00,14.06,14.08,14.05,14.07,78600.0,9.3884,9.4018,9.3817,9.3951,78600.0
2010-01-08 10:55:00,14.08,14.09,14.08,14.08,88600.0,9.4018,9.4084,9.4018,9.4018,88600.0
2010-01-08 11:00:00,14.08,14.08,14.06,14.06,67000.0,9.4018,9.4018,9.3884,9.3884,67000.0
2010-01-08 11:05:00,14.06,14.09,14.06,14.09,53400.0,9.3884,9.4084,9.3884,9.4084,53400.0
2010-01-08 11:10:00,14.09,14.1,14.08,14.1,38400.0,9.4084,9.4151,9.4018,9.4151,38400.0
2010-01-08 11:15:00,14.1,14.14,14.1,14.14,79600.0,9.4151,9.4418,9.4151,9.4418,79600.0
2010-01-08 11:20:00,14.14,14.15,14.13,14.14,32800.0,9.4418,9.4485,9.4352,9.4418,32800.0
2010-01-08 11:25:00,14.14,14.17,14.14,14.15,79600.0,9.4418,9.4619,9.4418,9.4485,79600.0
2010-01-08 11:30:00,14.16,14.17,14.15,14.16,25000.0,9.4552,9.4619,9.4485,9.4552,25000.0
2010-01-08 11:35:00,14.16,14.17,14.15,14.17,33800.0,9.4552,9.4619,9.4485,9.4619,33800.0
2010-01-08 11:40:00,14.17,14.18,14.17,14.18,26200.0,9.4619,9.4685,9.4619,9.4685,26200.0
2010-01-08 11:45:00,14.18,14.21,14.18,14.2,59800.0,9.4685,9.4886,9.4685,9.4819,59800.0
2010-01-08 11:50:00,14.2,14.2,14.18,14.2,76800.0,9.4819,9.4819,9.4685,9.4819,76800.0
2010-01-08 11:55:00,14.2,14.21,14.2,14.21,34200.0,9.4819,9.4886,9.4819,9.4886,34200.0
2010-01-08 12:00:00,14.21,14.21,14.2,14.2,50400.0,9.4886,9.4886,9.4819,9.4819,50400.0
2010-01-08 12:05:00,14.2,14.21,14.19,14.19,45600.0,9.4819,9.4886,9.4752,9.4752,45600.0
2010-01-08 12:10:00,14.19,14.19,14.18,14.18,25800.0,9.4752,9.4752,9.4685,9.4685,25800.0
2010-01-08 12:15:00,14.18,14.18,14.16,14.16,12200.0,9.4685,9.4685,9.4552,9.4552,12200.0
2010-01-08 12:20:00,14.16,14.17,14.15,14.15,31800.0,9.4552,9.4619,9.4485,9.4485,31800.0
2010-01-08 12:25:00,14.15,14.15,14.13,14.13,28000.0,9.4485,9.4485,9.4352,9.4352,28000.0
2010-01-08 12:30:00,14.13,14.13,14.13,14.13,22200.0,9.4352,9.4352,9.4352,9.4352,22200.0
2010-01-08 12:35:00,14.13,14.15,14.13,14.15,31400.0,9.4352,9.4485,9.4352,9.4485,31400.0
2010-01-08 12:40:00,14.14,14.15,14.14,14.15,18600.0,9.4418,9.4485,9.4418,9.4485,18600.0
2010-01-08 12:45:00,14.15,14.15,14.13,14.13,35200.0,9.4485,9.4485,9.4352,9.4352,35200.0
2010-01-08 12:50:00,14.13,14.13,14.13,14.13,9600.0,9.4352,9.4352,9.4352,9.4352,9600.0
2010-01-08 12:55:00,14.13,14.16,14.13,14.16,31000.0,9.4352,9.4552,9.4352,9.4552,31000.0
2010-01-08 13:00:00,14.16,14.19,14.15,14.18,35000.0,9.4552,9.4752,9.4485,9.4685,35000.0
2010-01-08 13:05:00,14.18,14.2,14.18,14.18,38400.0,9.4685,9.4819,9.4685,9.4685,38400.0
2010-01-08 13:10:00,14.18,14.2,14.18,14.19,24000.0,9.4685,9.4819,9.4685,9.4752,24000.0
2010-01-08 13:15:00,14.19,14.2,14.18,14.18,20600.0,9.4752,9.4819,9.4685,9.4685,20600.0
2010-01-08 13:20:00,14.18,14.22,14.18,14.21,57800.0,9.4685,9.4953,9.4685,9.4886,57800.0
2010-01-08 13:25:00,14.21,14.22,14.2,14.21,15000.0,9.4886,9.4953,9.4819,9.4886,15000.0
2010-01-08 13:30:00,14.21,14.23,14.2,14.23,29600.0,9.4886,9.5019,9.4819,9.5019,29600.0
2010-01-08 13:35:00,14.23,14.26,14.23,14.26,29400.0,9.5019,9.522,9.5019,9.522,29400.0
2010-01-08 13:40:00,14.25,14.25,14.23,14.23,20400.0,9.5153,9.5153,9.5019,9.5019,20400.0
2010-01-08 13:45:00,14.23,14.23,14.22,14.22,22000.0,9.5019,9.5019,9.4953,9.4953,22000.0
2010-01-08 13:50:00,14.22,14.24,14.22,14.24,20800.0,9.4953,9.5086,9.4953,9.5086,20800.0
2010-01-08 13:55:00,14.24,14.24,14.22,14.22,40000.0,9.5086,9.5086,9.4953,9.4953,40000.0
2010-01-08 14:00:00,14.22,14.24,14.22,14.24,28200.0,9.4953,9.5086,9.4953,9.5086,28200.0
2010-01-08 14:05:00,14.24,14.25,14.24,14.25,18200.0,9.5086,9.5153,9.5086,9.5153,18200.0
2010-01-08 14:10:00,14.25,14.25,14.24,14.24,19400.0,9.5153,9.5153,9.5086,9.5086,19400.0
2010-01-08 14:15:00,14.24,14.24,14.22,14.24,55200.0,9.5086,9.5086,9.4953,9.5086,55200.0
2010-01-08 14:20:00,14.23,14.24,14.22,14.22,41000.0,9.5019,9.5086,9.4953,9.4953,41000.0
2010-01-08 14:25:00,14.22,14.22,14.22,14.22,22800.0,9.4953,9.4953,9.4953,9.4953,22800.0
2010-01-08 14:30:00,14.21,14.22,14.21,14.22,38000.0,9.4886,9.4953,9.4886,9.4953,38000.0
2010-01-08 14:35:00,14.21,14.22,14.21,14.22,14600.0,9.4886,9.4953,9.4886,9.4953,14600.0
2010-01-08 14:40:00,14.22,14.22,14.22,14.22,20000.0,9.4953,9.4953,9.4953,9.4953,20000.0
2010-01-08 14:45:00,14.23,14.25,14.23,14.24,70200.0,9.5019,9.5153,9.5019,9.5086,70200.0
2010-01-08 14:50:00,14.24,14.25,14.24,14.24,26600.0,9.5086,9.5153,9.5086,9.5086,26600.0
2010-01-08 14:55:00,14.24,14.24,14.22,14.24,27000.0,9.5086,9.5086,9.4953,9.5086,27000.0
2010-01-08 15:00:00,14.23,14.23,14.22,14.22,28400.0,9.5019,9.5019,9.4953,9.4953,28400.0
2010-01-08 15:05:00,14.22,14.23,14.22,14.23,16200.0,9.4953,9.5019,9.4953,9.5019,16200.0
2010-01-08 15:10:00,14.22,14.24,14.22,14.24,18200.0,9.4953,9.5086,9.4953,9.5086,18200.0
2010-01-08 15:15:00,14.24,14.24,14.22,14.22,36600.0,9.5086,9.5086,9.4953,9.4953,36600.0
2010-01-08 15:20:00,14.22,14.24,14.22,14.24,53200.0,9.4953,9.5086,9.4953,9.5086,53200.0
2010-01-08 15:25:00,14.24,14.25,14.24,14.24,75400.0,9.5086,9.5153,9.5086,9.5086,75400.0
2010-01-08 15:30:00,14.24,14.24,14.22,14.22,32000.0,9.5086,9.5086,9.4953,9.4953,32000.0
2010-01-08 15:35:00,14.22,14.24,14.21,14.24,53400.0,9.4953,9.5086,9.4886,9.5086,53400.0
2010-01-08 15:40:00,14.24,14.26,14.24,14.25,49600.0,9.5086,9.522,9.5086,9.5153,49600.0
2010-01-08 15:45:00,14.26,14.26,14.24,14.26,63000.0,9.522,9.522,9.5086,9.522,63000.0
2010-01-08 15:50:00,14.26,14.27,14.24,14.24,40200.0,9.522,9.5286,9.5086,9.5086,40200.0
2010-01-08 15:55:00,14.24,14.24,14.24,14.24,78000.0,9.5086,9.5086,9.5086,9.5086,78000.0
2010-01-11 09:30:00,14.24,14.29,14.22,14.24,74200.0,9.5086,9.542,9.4953,9.5086,74200.0
2010-01-11 09:35:00,14.22,14.27,14.17,14.22,71600.0,9.4953,9.5286,9.4619,9.4953,71600.0
2010-01-11 09:40:00,14.22,14.22,14.14,14.17,62800.0,9.4953,9.4953,9.4418,9.4619,62800.0
2010-01-11 09:45:00,14.16,14.24,14.16,14.24,77600.0,9.4552,9.5086,9.4552,9.5086,77600.0
2010-01-11 09:50:00,14.24,14.24,14.21,14.22,28200.0,9.5086,9.5086,9.4886,9.4953,28200.0
2010-01-11 09:55:00,14.22,14.25,14.2,14.2,55600.0,9.4953,9.5153,9.4819,9.4819,55600.0
2010-01-11 10:00:00,14.19,14.22,14.18,14.19,45000.0,9.4752,9.4953,9.4685,9.4752,45000.0
2010-01-11 10:05:00,14.19,14.19,14.13,14.13,39000.0,9.4752,9.4752,9.4352,9.4352,39000.0
2010-01-11 10:10:00,14.13,14.13,14.11,14.13,48000.0,9.4352,9.4352,9.4218,9.4352,48000.0
2010-01-11 10:15:00,14.13,14.15,14.09,14.15,75400.0,9.4352,9.4485,9.4084,9.4485,75400.0
2010-01-11 10:20:00,14.15,14.17,14.14,14.17,84000.0,9.4485,9.4619,9.4418,9.4619,84000.0
2010-01-11 10:25:00,14.17,14.17,14.15,14.17,79600.0,9.4619,9.4619,9.4485,9.4619,79600.0
2010-01-11 10:30:00,14.16,14.17,14.13,14.13,52800.0,9.4552,9.4619,9.4352,9.4352,52800.0
2010-01-11 10:35:00,14.13,14.16,14.12,14.15,80600.0,9.4352,9.4552,9.4285,9.4485,80600.0
2010-01-11 10:40:00,14.15,14.18,14.15,14.17,112200.0,9.4485,9.4685,9.4485,9.4619,112200.0
2010-01-11 10:45:00,14.17,14.19,14.17,14.19,53600.0,9.4619,9.4752,9.4619,9.4752,53600.0
2010-01-11 10:50:00,14.19,14.2,14.18,14.18,19400.0,9.4752,9.4819,9.4685,9.4685,19400.0
2010-01-11 10:55:00,14.18,14.19,14.17,14.18,35400.0,9.4685,9.4752,9.4619,9.4685,35400.0
2010-01-11 11:00:00,14.18,14.18,14.17,14.18,48600.0,9.4685,9.4685,9.4619,9.4685,48600.0
2010-01-11 11:05:00,14.17,14.18,14.15,14.15,113800.0,9.4619,9.4685,9.4485,9.4485,113800.0
2010-01-11 11:10:00,14.15,14.15,14.14,14.14,25000.0,9.4485,9.4485,9.4418,9.4418,25000.0
2010-01-11 11:15:00,14.14,14.16,14.13,14.13,64400.0,9.4418,9.4552,9.4352,9.4352,64400.0
2010-01-11 11:20:00,14.14,14.15,14.13,14.15,52800.0,9.4418,9.4485,9.4352,9.4485,52800.0
2010-01-11 11:25:00,14.15,14.17,14.15,14.15,24800.0,9.4485,9.4619,9.4485,9.4485,24800.0
2010-01-11 11:30:00,14.15,14.17,14.15,14.17,50000.0,9.4485,9.4619,9.4485,9.4619,50000.0
2010-01-11 11:35:00,14.17,14.2,14.17,14.2,48200.0,9.4619,9.4819,9.4619,9.4819,48200.0
2010-01-11 11:40:00,14.2,14.21,14.19,14.2,481800.0,9.4819,9.4886,9.4752,9.4819,481800.0
2010-01-11 11:45:00,14.2,14.2,14.2,14.2,18800.0,9.4819,9.4819,9.4819,9.4819,18800.0
2010-01-11 11:50:00,14.2,14.23,14.2,14.22,40000.0,9.4819,9.5019,9.4819,9.4953,40000.0
2010-01-11 11:55:00,14.22,14.24,14.22,14.24,21600.0,9.4953,9.5086,9.4953,9.5086,21600.0
2010-01-11 12:00:00,14.24,14.26,14.24,14.25,44200.0,9.5086,9.522,9.5086,9.5153,44200.0
2010-01-11 12:05:00,14.25,14.26,14.25,14.26,13200.0,9.5153,9.522,9.5153,9.522,13200.0
2010-01-11 12:10:00,14.26,14.27,14.25,14.26,53200.0,9.522,9.5286,9.5153,9.522,53200.0
2010-01-11 12:15:00,14.26,14.27,14.26,14.26,28000.0,9.522,9.5286,9.522,9.522,28000.0
2010-01-11 12:20:00,14.26,14.28,14.26,14.28,27200.0,9.522,9.5353,9.522,9.5353,27200.0
2010-01-11 12:25:00,14.28,14.29,14.27,14.29,37200.0,9.5353,9.542,9.5286,9.542,37200.0
2010-01-11 12:30:00,14.29,14.29,14.27,14.28,22000.0,9.542,9.542,9.5286,9.5353,22000.0
2010-01-11 12:35:00,14.27,14.27,14.26,14.27,10800.0,9.5286,9.5286,9.522,9.5286,10800.0
2010-01-11 12:40:00,14.27,14.27,14.26,14.26,11600.0,9.5286,9.5286,9.522,9.522,11600.0
2010-01-11 12:45:00,14.26,14.26,14.22,14.22,44200.0,9.522,9.522,9.4953,9.4953,44200.0
2010-01-11 12:50:00,14.22,14.24,14.22,14.24,24800.0,9.4953,9.5086,9.4953,9.5086,24800.0
2010-01-11 12:55:00,14.24,14.24,14.24,14.24,14600.0,9.5086,9.5086,9.5086,9.5086,14600.0
2010-01-11 13:00:00,14.24,14.24,14.22,14.22,18400.0,9.5086,9.5086,9.4953,9.4953,18400.0
2010-01-11 13:05:00,14.23,14.24,14.23,14.24,5400.0,9.5019,9.5086,9.5019,9.5086,5400.0
2010-01-11 13:10:00,14.24,14.24,14.23,14.24,19400.0,9.5086,9.5086,9.5019,9.5086,19400.0
2010-01-11 13:15:00,14.24,14.24,14.22,14.24,10200.0,9.5086,9.5086,9.4953,9.5086,10200.0
2010-01-11 13:20:00,14.24,14.24,14.23,14.24,13400.0,9.5086,9.5086,9.5019,9.5086,13400.0
2010-01-11 13:25:00,14.24,14.24,14.22,14.22,18600.0,9.5086,9.5086,9.4953,9.4953,18600.0
2010-01-11 13:30:00,14.22,14.23,14.22,14.23,8400.0,9.4953,9.5019,9.4953,9.5019,8400.0
2010-01-11 13:35:00,14.23,14.24,14.23,14.24,29600.0,9.5019,9.5086,9.5019,9.5086,29600.0
2010-01-11 13:40:00,14.24,14.24,14.23,14.24,10600.0,9.5086,9.5086,9.5019,9.5086,10600.0
2010-01-11 13:45:00,14.24,14.25,14.23,14.23,27200.0,9.5086,9.5153,9.5019,9.5019,27200.0
2010-01-11 13:50:00,14.23,14.24,14.22,14.22,9200.0,9.5019,9.5086,9.4953,9.4953,9200.0
2010-01-11 13:55:00,14.22,14.23,14.22,14.22,14400.0,9.4953,9.5019,9.4953,9.4953,14400.0
2010-01-11 14:00:00,14.22,14.23,14.22,14.22,16800.0,9.4953,9.5019,9.4953,9.4953,16800.0
2010-01-11 14:05:00,14.22,14.24,14.22,14.24,25000.0,9.4953,9.5086,9.4953,9.5086,25000.0
2010-01-11 14:10:00,14.24,14.24,14.22,14.22,24800.0,9.5086,9.5086,9.4953,9.4953,24800.0
2010-01-11 14:15:00,14.22,14.22,14.22,14.22,11200.0,9.4953,9.4953,9.4953,9.4953,11200.0
2010-01-11 14:20:00,14.22,14.26,14.22,14.26,23400.0,9.4953,9.522,9.4953,9.522,23400.0
2010-01-11 14:25:00,14.26,14.26,14.25,14.25,10600.0,9.522,9.522,9.5153,9.5153,10600.0
2010-01-11 14:30:00,14.25,14.25,14.24,14.24,40600.0,9.5153,9.5153,9.5086,9.5086,40600.0
2010-01-11 14:35:00,14.24,14.26,14.24,14.25,40400.0,9.5086,9.522,9.5086,9.5153,40400.0
2010-01-11 14:40:00,14.25,14.26,14.24,14.25,33000.0,9.5153,9.522,9.5086,9.5153,33000.0
2010-01-11 14:45:00,14.24,14.26,14.24,14.25,45800.0,9.5086,9.522,9.5086,9.5153,45800.0
2010-01-11 14:50:00,14.25,14.26,14.24,14.24,35400.0,9.5153,9.522,9.5086,9.5086,35400.0
2010-01-11 14:55:00,14.25,14.26,14.24,14.24,33200.0,9.5153,9.522,9.5086,9.5086,33200.0
2010-01-11 15:00:00,14.24,14.28,14.24,14.26,45400.0,9.5086,9.5353,9.5086,9.522,45400.0
2010-01-11 15:05:00,14.27,14.28,14.26,14.26,44200.0,9.5286,9.5353,9.522,9.522,44200.0
2010-01-11 15:10:00,14.26,14.26,14.25,14.26,20200.0,9.522,9.522,9.5153,9.522,20200.0
2010-01-11 15:15:00,14.25,14.28,14.24,14.27,110800.0,9.5153,9.5353,9.5086,9.5286,110800.0
2010-01-11 15:20:00,14.27,14.28,14.24,14.24,106800.0,9.5286,9.5353,9.5086,9.5086,106800.0
2010-01-11 15:25:00,14.24,14.26,14.24,14.24,61000.0,9.5086,9.522,9.5086,9.5086,61000.0
2010-01-11 15:30:00,14.25,14.27,14.24,14.26,86800.0,9.5153,9.5286,9.5086,9.522,86800.0
2010-01-11 15:35:00,14.26,14.27,14.25,14.26,74400.0,9.522,9.5286,9.5153,9.522,74400.0
2010-01-11 15:40:00,14.26,14.27,14.24,14.26,197000.0,9.522,9.5286,9.5086,9.522,197000.0
2010-01-11 15:45:00,14.26,14.26,14.24,14.24,150000.0,9.522,9.522,9.5086,9.5086,150000.0
2010-01-11 15:50:00,14.24,14.25,14.24,14.24,170400.0,9.5086,9.5153,9.5086,9.5086,170400.0
2010-01-11 15:55:00,14.24,14.24,14.22,14.23,361400.0,9.5086,9.5086,9.4953,9.5019,361400.0
2010-01-12 09:30:00,14.18,14.27,14.08,14.11,66000.0,9.4685,9.5286,9.4018,9.4218,66000.0
2010-01-12 09:35:00,14.11,14.12,14.03,14.08,107200.0,9.4218,9.4285,9.3684,9.4018,107200.0
2010-01-12 09:40:00,14.08,14.08,13.99,13.99,106800.0,9.4018,9.4018,9.3417,9.3417,106800.0
2010-01-12 09:45:00,13.99,14.0,13.97,14.0,73000.0,9.3417,9.3484,9.3283,9.3484,73000.0
2010-01-12 09:50:00,14.0,14.04,13.99,14.04,37600.0,9.3484,9.3751,9.3417,9.3751,37600.0
2010-01-12 09:55:00,14.04,14.06,14.02,14.04,46400.0,9.3751,9.3884,9.3617,9.3751,46400.0
2010-01-12 10:00:00,14.04,14.06,14.02,14.05,147200.0,9.3751,9.3884,9.3617,9.3817,147200.0
2010-01-12 10:05:00,14.05,14.06,14.04,14.06,40800.0,9.3817,9.3884,9.3751,9.3884,40800.0
2010-01-12 10:10:00,14.05,14.08,14.05,14.06,62800.0,9.3817,9.4018,9.3817,9.3884,62800.0
2010-01-12 10:15:00,14.06,14.06,14.04,14.05,45400.0,9.3884,9.3884,9.3751,9.3817,45400.0
2010-01-12 10:20:00,14.05,14.08,14.05,14.06,75000.0,9.3817,9.4018,9.3817,9.3884,75000.0
2010-01-12 10:25:00,14.06,14.07,14.05,14.05,36600.0,9.3884,9.3951,9.3817,9.3817,36600.0
2010-01-12 10:30:00,14.04,14.08,14.04,14.04,138600.0,9.3751,9.4018,9.3751,9.3751,138600.0
2010-01-12 10:35:00,14.04,14.05,14.03,14.03,33400.0,9.3751,9.3817,9.3684,9.3684,33400.0
2010-01-12 10:40:00,14.03,14.04,14.02,14.04,26800.0,9.3684,9.3751,9.3617,9.3751,26800.0
2010-01-12 10:45:00,14.04,14.06,14.04,14.06,32800.0,9.3751,9.3884,9.3751,9.3884,32800.0
2010-01-12 10:50:00,14.06,14.08,14.06,14.06,43200.0,9.3884,9.4018,9.3884,9.3884,43200.0
2010-01-12 10:55:00,14.06,14.09,14.06,14.06,25600.0,9.3884,9.4084,9.3884,9.3884,25600.0
2010-01-12 11:00:00,14.06,14.06,14.05,14.05,20000.0,9.3884,9.3884,9.3817,9.3817,20000.0
2010-01-12 11:05:00,14.05,14.05,14.04,14.04,21800.0,9.3817,9.3817,9.3751,9.3751,21800.0
2010-01-12 11:10:00,14.04,14.05,14.04,14.04,12400.0,9.3751,9.3817,9.3751,9.3751,12400.0
2010-01-12 11:15:00,14.04,14.04,14.01,14.02,19800.0,9.3751,9.3751,9.355,9.3617,19800.0
2010-01-12 11:20:00,14.02,14.02,14.02,14.02,4600.0,9.3617,9.3617,9.3617,9.3617,4600.0
2010-01-12 11:25:00,14.02,14.03,14.01,14.01,19000.0,9.3617,9.3684,9.355,9.355,19000.0
2010-01-12 11:30:00,14.01,14.02,14.0,14.0,51600.0,9.355,9.3617,9.3484,9.3484,51600.0
2010-01-12 11:35:00,14.0,14.01,13.98,13.98,27600.0,9.3484,9.355,9.335,9.335,27600.0
2010-01-12 11:40:00,13.98,13.98,13.97,13.97,4200.0,9.335,9.335,9.3283,9.3283,4200.0
2010-01-12 11:45:00,13.98,13.98,13.97,13.97,17400.0,9.335,9.335,9.3283,9.3283,17400.0
2010-01-12 11:50:00,13.97,13.98,13.97,13.98,26400.0,9.3283,9.335,9.3283,9.335,26400.0
2010-01-12 11:55:00,13.98,14.0,13.98,14.0,16400.0,9.335,9.3484,9.335,9.3484,16400.0
2010-01-12 12:00:00,13.99,13.99,13.96,13.96,44600.0,9.3417,9.3417,9.3216,9.3216,44600.0
2010-01-12 12:05:00,13.96,13.99,13.96,13.99,41800.0,9.3216,9.3417,9.3216,9.3417,41800.0
2010-01-12 12:10:00,13.98,13.99,13.96,13.97,30400.0,9.335,9.3417,9.3216,9.3283,30400.0
2010-01-12 12:15:00,13.97,13.98,13.96,13.98,44400.0,9.3283,9.335,9.3216,9.335,44400.0
2010-01-12 12:20:00,13.97,13.98,13.96,13.96,91200.0,9.3283,9.335,9.3216,9.3216,91200.0
2010-01-12 12:25:00,13.96,13.96,13.9,13.9,81600.0,9.3216,9.3216,9.2816,9.2816,81600.0
2010-01-12 12:30:00,13.9,13.92,13.9,13.9,63200.0,9.2816,9.2949,9.2816,9.2816,63200.0
2010-01-12 12:35:00,13.9,13.91,13.9,13.91,45400.0,9.2816,9.2883,9.2816,9.2883,45400.0
2010-01-12 12:40:00,13.92,13.93,13.9,13.9,29600.0,9.2949,9.3016,9.2816,9.2816,29600.0
2010-01-12 12:45:00,13.91,13.91,13.9,13.9,18200.0,9.2883,9.2883,9.2816,9.2816,18200.0
2010-01-12 12:50:00,13.9,13.9,13.87,13.88,94600.0,9.2816,9.2816,9.2615,9.2682,94600.0
2010-01-12 12:55:00,13.88,13.9,13.88,13.89,16600.0,9.2682,9.2816,9.2682,9.2749,16600.0
2010-01-12 13:00:00,13.88,13.92,13.88,13.92,64400.0,9.2682,9.2949,9.2682,9.2949,64400.0
2010-01-12 13:05:00,13.92,13.92,13.89,13.89,14200.0,9.2949,9.2949,9.2749,9.2749,14200.0
2010-01-12 13:10:00,13.89,13.93,13.89,13.92,78200.0,9.2749,9.3016,9.2749,9.2949,78200.0
2010-01-12 13:15:00,13.92,13.92,13.88,13.88,38600.0,9.2949,9.2949,9.2682,9.2682,38600.0
2010-01-12 13:20:00,13.88,13.9,13.87,13.9,70200.0,9.2682,9.2816,9.2615,9.2816,70200.0
2010-01-12 13:25:00,13.9,13.94,13.9,13.93,82200.0,9.2816,9.3083,9.2816,9.3016,82200.0
2010-01-12 13:30:00,13.93,13.93,13.92,13.92,30400.0,9.3016,9.3016,9.2949,9.2949,30400.0
2010-01-12 13:35:00,13.92,13.93,13.9,13.93,37200.0,9.2949,9.3016,9.2816,9.3016,37200.0
2010-01-12 13:40:00,13.93,13.93,13.9,13.9,28000.0,9.3016,9.3016,9.2816,9.2816,28000.0
2010-01-12 13:45:00,13.9,13.91,13.9,13.9,30400.0,9.2816,9.2883,9.2816,9.2816,30400.0
2010-01-12 13:50:00,13.9,13.93,13.89,13.93,22800.0,9.2816,9.3016,9.2749,9.3016,22800.0
2010-01-12 13:55:00,13.93,13.93,13.92,13.93,6800.0,9.3016,9.3016,9.2949,9.3016,6800.0
2010-01-12 14:00:00,13.93,13.95,13.93,13.94,47400.0,9.3016,9.315,9.3016,9.3083,47400.0
2010-01-12 14:05:00,13.94,13.95,13.94,13.95,28200.0,9.3083,9.315,9.3083,9.315,28200.0
2010-01-12 14:10:00,13.95,13.95,13.93,13.94,64400.0,9.315,9.315,9.3016,9.3083,64400.0
2010-01-12 14:15:00,13.94,13.96,13.94,13.96,23200.0,9.3083,9.3216,9.3083,9.3216,23200.0
2010-01-12 14:20:00,13.96,13.96,13.96,13.96,15000.0,9.3216,9.3216,9.3216,9.3216,15000.0
2010-01-12 14:25:00,13.96,13.97,13.95,13.97,34200.0,9.3216,9.3283,9.315,9.3283,34200.0
2010-01-12 14:30:00,13.97,13.97,13.95,13.95,31200.0,9.3283,9.3283,9.315,9.315,31200.0
2010-01-12 14:35:00,13.95,13.97,13.95,13.97,32200.0,9.315,9.3283,9.315,9.3283,32200.0
2010-01-12 14:40:00,13.97,13.97,13.94,13.96,36800.0,9.3283,9.3283,9.3083,9.3216,36800.0
2010-01-12 14:45:00,13.96,13.97,13.95,13.97,70600.0,9.3216,9.3283,9.315,9.3283,70600.0
2010-01-12 14:50:00,13.97,13.99,13.97,13.99,51400.0,9.3283,9.3417,9.3283,9.3417,51400.0
2010-01-12 14:55:00,13.99,13.99,13.99,13.99,15000.0,9.3417,9.3417,9.3417,9.3417,15000.0
2010-01-12 15:00:00,13.99,14.0,13.97,13.97,51000.0,9.3417,9.3484,9.3283,9.3283,51000.0
2010-01-12 15:05:00,13.97,13.97,13.96,13.97,104800.0,9.3283,9.3283,9.3216,9.3283,104800.0
2010-01-12 15:10:00,13.97,13.97,13.96,13.97,56600.0,9.3283,9.3283,9.3216,9.3283,56600.0
2010-01-12 15:15:00,13.97,13.97,13.94,13.96,51600.0,9.3283,9.3283,9.3083,9.3216,51600.0
2010-01-12 15:20:00,13.96,13.99,13.96,13.99,99600.0,9.3216,9.3417,9.3216,9.3417,99600.0
2010-01-12 15:25:00,13.99,13.99,13.97,13.98,51000.0,9.3417,9.3417,9.3283,9.335,51000.0
2010-01-12 15:30:00,13.98,13.99,13.97,13.97,84800.0,9.335,9.3417,9.3283,9.3283,84800.0
2010-01-12 15:35:00,13.97,13.98,13.97,13.97,65400.0,9.3283,9.335,9.3283,9.3283,65400.0
2010-01-12 15:40:00,13.97,13.97,13.97,13.97,127000.0,9.3283,9.3283,9.3283,9.3283,127000.0
2010-01-12 15:45:00,13.97,13.97,13.97,13.97,84800.0,9.3283,9.3283,9.3283,9.3283,84800.0
2010-01-12 15:50:00,13.97,13.99,13.97,13.98,210200.0,9.3283,9.3417,9.3283,9.335,210200.0
2010-01-12 15:55:00,13.99,14.02,13.99,14.01,468200.0,9.3417,9.3617,9.3417,9.355,468200.0
2010-01-13 09:30:00,14.06,14.13,13.99,14.09,55000.0,9.3884,9.4352,9.3417,9.4084,55000.0
2010-01-13 09:35:00,14.08,14.09,14.0,14.02,66600.0,9.4018,9.4084,9.3484,9.3617,66600.0
2010-01-13 09:40:00,13.99,14.02,13.97,13.99,64600.0,9.3417,9.3617,9.3283,9.3417,64600.0
2010-01-13 09:45:00,13.99,14.01,13.95,13.95,35200.0,9.3417,9.355,9.315,9.315,35200.0
2010-01-13 09:50:00,13.94,13.97,13.94,13.95,32200.0,9.3083,9.3283,9.3083,9.315,32200.0
2010-01-13 09:55:00,13.94,13.96,13.91,13.91,44800.0,9.3083,9.3216,9.2883,9.2883,44800.0
2010-01-13 10:00:00,13.9,13.92,13.88,13.9,38200.0,9.2816,9.2949,9.2682,9.2816,38200.0
2010-01-13 10:05:00,13.9,13.9,13.86,13.87,58200.0,9.2816,9.2816,9.2549,9.2615,58200.0
2010-01-13 10:10:00,13.86,13.87,13.83,13.87,45000.0,9.2549,9.2615,9.2348,9.2615,45000.0
2010-01-13 10:15:00,13.87,13.87,13.83,13.84,37800.0,9.2615,9.2615,9.2348,9.2415,37800.0
2010-01-13 10:20:00,13.84,13.84,13.81,13.83,31400.0,9.2415,9.2415,9.2215,9.2348,31400.0
2010-01-13 10:25:00,13.83,13.85,13.82,13.85,60600.0,9.2348,9.2482,9.2282,9.2482,60600.0
2010-01-13 10:30:00,13.85,13.88,13.83,13.88,61600.0,9.2482,9.2682,9.2348,9.2682,61600.0
2010-01-13 10:35:00,13.88,13.9,13.87,13.9,58400.0,9.2682,9.2816,9.2615,9.2816,58400.0
2010-01-13 10:40:00,13.9,13.9,13.88,13.9,41600.0,9.2816,9.2816,9.2682,9.2816,41600.0
2010-01-13 10:45:00,13.9,13.9,13.87,13.88,23600.0,9.2816,9.2816,9.2615,9.2682,23600.0
2010-01-13 10:50:00,13.88,13.89,13.86,13.88,35600.0,9.2682,9.2749,9.2549,9.2682,35600.0
2010-01-13 10:55:00,13.89,13.9,13.88,13.9,57400.0,9.2749,9.2816,9.2682,9.2816,57400.0
2010-01-13 11:00:00,13.9,13.9,13.87,13.87,34400.0,9.2816,9.2816,9.2615,9.2615,34400.0
2010-01-13 11:05:00,13.87,13.91,13.87,13.91,66400.0,9.2615,9.2883,9.2615,9.2883,66400.0
2010-01-13 11:10:00,13.9,13.9,13.88,13.9,19400.0,9.2816,9.2816,9.2682,9.2816,19400.0
2010-01-13 11:15:00,13.9,13.91,13.88,13.9,35200.0,9.2816,9.2883,9.2682,9.2816,35200.0
2010-01-13 11:20:00,13.9,13.97,13.9,13.97,97200.0,9.2816,9.3283,9.2816,9.3283,97200.0
2010-01-13 11:25:00,13.97,13.97,13.95,13.96,25400.0,9.3283,9.3283,9.315,9.3216,25400.0
2010-01-13 11:30:00,13.97,14.01,13.9,13.99,351600.0,9.3283,9.355,9.2816,9.3417,351600.0
2010-01-13 11:35:00,13.99,13.99,13.97,13.97,20000.0,9.3417,9.3417,9.3283,9.3283,20000.0
2010-01-13 11:40:00,13.96,13.97,13.95,13.96,16800.0,9.3216,9.3283,9.315,9.3216,16800.0
2010-01-13 11:45:00,13.96,13.98,13.96,13.98,14400.0,9.3216,9.335,9.3216,9.335,14400.0
2010-01-13 11:50:00,13.98,14.01,13.97,14.0,52200.0,9.335,9.355,9.3283,9.3484,52200.0
2010-01-13 11:55:00,13.99,14.01,13.99,13.99,25800.0,9.3417,9.355,9.3417,9.3417,25800.0
2010-01-13 12:00:00,13.99,14.04,13.99,14.02,62000.0,9.3417,9.3751,9.3417,9.3617,62000.0
2010-01-13 12:05:00,14.02,14.07,14.02,14.07,41200.0,9.3617,9.3951,9.3617,9.3951,41200.0
2010-01-13 12:10:00,14.07,14.07,14.04,14.05,18800.0,9.3951,9.3951,9.3751,9.3817,18800.0
2010-01-13 12:15:00,14.05,14.06,14.05,14.05,7600.0,9.3817,9.3884,9.3817,9.3817,7600.0
2010-01-13 12:20:00,14.05,14.08,14.05,14.07,22400.0,9.3817,9.4018,9.3817,9.3951,22400.0
2010-01-13 12:25:00,14.07,14.11,14.07,14.1,24000.0,9.3951,9.4218,9.3951,9.4151,24000.0
2010-01-13 12:30:00,14.1,14.1,14.07,14.08,48800.0,9.4151,9.4151,9.3951,9.4018,48800.0
2010-01-13 12:35:00,14.08,14.11,14.08,14.1,29800.0,9.4018,9.4218,9.4018,9.4151,29800.0
2010-01-13 12:40:00,14.09,14.12,14.09,14.11,237800.0,9.4084,9.4285,9.4084,9.4218,237800.0
2010-01-13 12:45:00,14.1,14.11,14.08,14.08,29400.0,9.4151,9.4218,9.4018,9.4018,29400.0
2010-01-13 12:50:00,14.08,14.1,14.06,14.09,30000.0,9.4018,9.4151,9.3884,9.4084,30000.0
2010-01-13 12:55:00,14.09,14.11,14.09,14.09,30000.0,9.4084,9.4218,9.4084,9.4084,30000.0
2010-01-13 13:00:00,14.09,14.09,14.06,14.06,15000.0,9.4084,9.4084,9.3884,9.3884,15000.0
2010-01-13 13:05:00,14.06,14.07,14.06,14.06,25000.0,9.3884,9.3951,9.3884,9.3884,25000.0
2010-01-13 13:10:00,14.06,14.08,14.06,14.07,31200.0,9.3884,9.4018,9.3884,9.3951,31200.0
2010-01-13 13:15:00,14.07,14.07,14.06,14.06,9800.0,9.3951,9.3951,9.3884,9.3884,9800.0
2010-01-13 13:20:00,14.06,14.06,14.05,14.06,46800.0,9.3884,9.3884,9.3817,9.3884,46800.0
2010-01-13 13:25:00,14.06,14.09,14.06,14.08,11400.0,9.3884,9.4084,9.3884,9.4018,11400.0
2010-01-13 13:30:00,14.08,14.1,14.08,14.1,46800.0,9.4018,9.4151,9.4018,9.4151,46800.0
2010-01-13 13:35:00,14.1,14.11,14.09,14.11,100400.0,9.4151,9.4218,9.4084,9.4218,100400.0
2010-01-13 13:40:00,14.11,14.11,14.1,14.1,19200.0,9.4218,9.4218,9.4151,9.4151,19200.0
2010-01-13 13:45:00,14.11,14.11,14.08,14.08,55400.0,9.4218,9.4218,9.4018,9.4018,55400.0
2010-01-13 13:50:00,14.08,14.1,14.06,14.1,67000.0,9.4018,9.4151,9.3884,9.4151,67000.0
2010-01-13 13:55:00,14.09,14.1,14.09,14.1,26000.0,9.4084,9.4151,9.4084,9.4151,26000.0
2010-01-13 14:00:00,14.1,14.12,14.07,14.09,57800.0,9.4151,9.4285,9.3951,9.4084,57800.0
2010-01-13 14:05:00,14.09,14.09,14.07,14.08,17000.0,9.4084,9.4084,9.3951,9.4018,17000.0
2010-01-13 14:10:00,14.08,14.09,14.08,14.08,21000.0,9.4018,9.4084,9.4018,9.4018,21000.0
2010-01-13 14:15:00,14.07,14.09,14.07,14.07,39000.0,9.3951,9.4084,9.3951,9.3951,39000.0
2010-01-13 14:20:00,14.07,14.09,14.06,14.09,44800.0,9.3951,9.4084,9.3884,9.4084,44800.0
2010-01-13 14:25:00,14.1,14.1,14.09,14.09,19800.0,9.4151,9.4151,9.4084,9.4084,19800.0
2010-01-13 14:30:00,14.09,14.12,14.09,14.11,22600.0,9.4084,9.4285,9.4084,9.4218,22600.0
2010-01-13 14:35:00,14.11,14.13,14.11,14.12,26000.0,9.4218,9.4352,9.4218,9.4285,26000.0
2010-01-13 14:40:00,14.12,14.14,14.12,14.13,34000.0,9.4285,9.4418,9.4285,9.4352,34000.0
2010-01-13 14:45:00,14.13,14.13,14.12,14.13,46400.0,9.4352,9.4352,9.4285,9.4352,46400.0
2010-01-13 14:50:00,14.13,14.13,14.12,14.13,49400.0,9.4352,9.4352,9.4285,9.4352,49400.0
2010-01-13 14:55:00,14.13,14.14,14.13,14.14,39000.0,9.4352,9.4418,9.4352,9.4418,39000.0
2010-01-13 15:00:00,14.14,14.14,14.12,14.12,38200.0,9.4418,9.4418,9.4285,9.4285,38200.0
2010-01-13 15:05:00,14.12,14.13,14.11,14.12,48000.0,9.4285,9.4352,9.4218,9.4285,48000.0
2010-01-13 15:10:00,14.12,14.12,14.11,14.12,20200.0,9.4285,9.4285,9.4218,9.4285,20200.0
2010-01-13 15:15:00,14.12,14.12,14.1,14.1,65600.0,9.4285,9.4285,9.4151,9.4151,65600.0
2010-01-13 15:20:00,14.1,14.11,14.1,14.11,39600.0,9.4151,9.4218,9.4151,9.4218,39600.0
2010-01-13 15:25:00,14.11,14.13,14.1,14.11,52800.0,9.4218,9.4352,9.4151,9.4218,52800.0
2010-01-13 15:30:00,14.11,14.14,14.11,14.14,91200.0,9.4218,9.4418,9.4218,9.4418,91200.0
2010-01-13 15:35:00,14.13,14.14,14.13,14.13,46600.0,9.4352,9.4418,9.4352,9.4352,46600.0
2010-01-13 15:40:00,14.13,14.13,14.12,14.12,52600.0,9.4352,9.4352,9.4285,9.4285,52600.0
2010-01-13 15:45:00,14.12,14.12,14.11,14.11,47000.0,9.4285,9.4285,9.4218,9.4218,47000.0
2010-01-13 15:50:00,14.11,14.13,14.1,14.11,114600.0,9.4218,9.4352,9.4151,9.4218,114600.0
2010-01-13 15:55:00,14.1,14.12,14.1,14.12,130400.0,9.4151,9.4285,9.4151,9.4285,130400.0
2010-01-14 09:30:00,14.06,14.08,14.01,14.02,64800.0,9.3884,9.4018,9.355,9.3617,64800.0
2010-01-14 09:35:00,14.02,14.03,13.96,13.97,95200.0,9.3617,9.3684,9.3216,9.3283,95200.0
2010-01-14 09:40:00,13.97,13.99,13.95,13.97,64600.0,9.3283,9.3417,9.315,9.3283,64600.0
2010-01-14 09:45:00,13.97,14.01,13.96,14.01,67000.0,9.3283,9.355,9.3216,9.355,67000.0
2010-01-14 09:50:00,14.01,14.03,13.99,14.03,38200.0,9.355,9.3684,9.3417,9.3684,38200.0
2010-01-14 09:55:00,14.02,14.03,13.98,13.99,37400.0,9.3617,9.3684,9.335,9.3417,37400.0
2010-01-14 10:00:00,13.98,14.0,13.97,13.99,35000.0,9.335,9.3484,9.3283,9.3417,35000.0
2010-01-14 10:05:00,13.99,14.02,13.98,14.0,63000.0,9.3417,9.3617,9.335,9.3484,63000.0
2010-01-14 10:10:00,13.99,14.04,13.99,14.04,46600.0,9.3417,9.3751,9.3417,9.3751,46600.0
2010-01-14 10:15:00,14.03,14.03,13.99,14.01,20800.0,9.3684,9.3684,9.3417,9.355,20800.0
2010-01-14 10:20:00,14.01,14.03,14.01,14.02,37000.0,9.355,9.3684,9.355,9.3617,37000.0
2010-01-14 10:25:00,14.02,14.03,13.99,13.99,38600.0,9.3617,9.3684,9.3417,9.3417,38600.0
2010-01-14 10:30:00,13.98,14.0,13.98,14.0,64200.0,9.335,9.3484,9.335,9.3484,64200.0
2010-01-14 10:35:00,14.01,14.02,14.0,14.01,30200.0,9.355,9.3617,9.3484,9.355,30200.0
2010-01-14 10:40:00,14.01,14.02,13.97,13.97,41200.0,9.355,9.3617,9.3283,9.3283,41200.0
2010-01-14 10:45:00,13.97,13.97,13.92,13.97,130200.0,9.3283,9.3283,9.2949,9.3283,130200.0
2010-01-14 10:50:00,13.97,13.97,13.95,13.97,38200.0,9.3283,9.3283,9.315,9.3283,38200.0
2010-01-14 10:55:00,13.97,13.97,13.9,13.9,107400.0,9.3283,9.3283,9.2816,9.2816,107400.0
2010-01-14 11:00:00,13.9,13.9,13.88,13.89,89000.0,9.2816,9.2816,9.2682,9.2749,89000.0
2010-01-14 11:05:00,13.9,13.9,13.89,13.9,38800.0,9.2816,9.2816,9.2749,9.2816,38800.0
2010-01-14 11:10:00,13.9,13.92,13.88,13.92,31400.0,9.2816,9.2949,9.2682,9.2949,31400.0
2010-01-14 11:15:00,13.91,13.91,13.88,13.9,25200.0,9.2883,9.2883,9.2682,9.2816,25200.0
2010-01-14 11:20:00,13.9,13.91,13.9,13.9,14800.0,9.2816,9.2883,9.2816,9.2816,14800.0
2010-01-14 11:25:00,13.9,13.9,13.88,13.89,88400.0,9.2816,9.2816,9.2682,9.2749,88400.0
2010-01-14 11:30:00,13.88,13.89,13.88,13.89,56200.0,9.2682,9.2749,9.2682,9.2749,56200.0
2010-01-14 11:35:00,13.89,13.9,13.88,13.89,130000.0,9.2749,9.2816,9.2682,9.2749,130000.0
2010-01-14 11:40:00,13.89,13.9,13.88,13.88,63000.0,9.2749,9.2816,9.2682,9.2682,63000.0
2010-01-14 11:45:00,13.88,13.9,13.88,13.88,65200.0,9.2682,9.2816,9.2682,9.2682,65200.0
2010-01-14 11:50:00,13.89,13.89,13.88,13.88,33800.0,9.2749,9.2749,9.2682,9.2682,33800.0
2010-01-14 11:55:00,13.88,13.88,13.87,13.88,55400.0,9.2682,9.2682,9.2615,9.2682,55400.0
2010-01-14 12:00:00,13.88,13.89,13.88,13.89,39800.0,9.2682,9.2749,9.2682,9.2749,39800.0
2010-01-14 12:05:00,13.89,13.89,13.88,13.88,44600.0,9.2749,9.2749,9.2682,9.2682,44600.0
2010-01-14 12:10:00,13.89,13.9,13.88,13.9,16200.0,9.2749,9.2816,9.2682,9.2816,16200.0
2010-01-14 12:15:00,13.9,13.9,13.89,13.9,19400.0,9.2816,9.2816,9.2749,9.2816,19400.0
2010-01-14 12:20:00,13.89,13.9,13.88,13.89,63800.0,9.2749,9.2816,9.2682,9.2749,63800.0
2010-01-14 12:25:00,13.89,13.9,13.89,13.9,16000.0,9.2749,9.2816,9.2749,9.2816,16000.0
2010-01-14 12:30:00,13.9,13.91,13.9,13.9,66200.0,9.2816,9.2883,9.2816,9.2816,66200.0
2010-01-14 12:35:00,13.9,13.9,13.9,13.9,79800.0,9.2816,9.2816,9.2816,9.2816,79800.0
2010-01-14 12:40:00,13.9,13.9,13.88,13.88,21600.0,9.2816,9.2816,9.2682,9.2682,21600.0
2010-01-14 12:45:00,13.88,13.9,13.86,13.86,57000.0,9.2682,9.2816,9.2549,9.2549,57000.0
2010-01-14 12:50:00,13.86,13.87,13.86,13.86,35200.0,9.2549,9.2615,9.2549,9.2549,35200.0
2010-01-14 12:55:00,13.86,13.87,13.86,13.87,13200.0,9.2549,9.2615,9.2549,9.2615,13200.0
2010-01-14 13:00:00,13.88,13.88,13.87,13.87,33000.0,9.2682,9.2682,9.2615,9.2615,33000.0
2010-01-14 13:05:00,13.87,13.88,13.86,13.86,18200.0,9.2615,9.2682,9.2549,9.2549,18200.0
2010-01-14 13:10:00,13.86,13.87,13.86,13.87,31400.0,9.2549,9.2615,9.2549,9.2615,31400.0
2010-01-14 13:15:00,13.87,13.88,13.87,13.88,27000.0,9.2615,9.2682,9.2615,9.2682,27000.0
2010-01-14 13:20:00,13.88,13.88,13.88,13.88,5200.0,9.2682,9.2682,9.2682,9.2682,5200.0
2010-01-14 13:25:00,13.87,13.87,13.86,13.87,52400.0,9.2615,9.2615,9.2549,9.2615,52400.0
2010-01-14 13:30:00,13.87,13.88,13.87,13.88,33200.0,9.2615,9.2682,9.2615,9.2682,33200.0
2010-01-14 13:35:00,13.88,13.89,13.88,13.89,7800.0,9.2682,9.2749,9.2682,9.2749,7800.0
2010-01-14 13:40:00,13.89,13.89,13.88,13.88,34400.0,9.2749,9.2749,9.2682,9.2682,34400.0
2010-01-14 13:45:00,13.88,13.89,13.88,13.88,32200.0,9.2682,9.2749,9.2682,9.2682,32200.0
2010-01-14 13:50:00,13.88,13.88,13.87,13.87,26600.0,9.2682,9.2682,9.2615,9.2615,26600.0
2010-01-14 13:55:00,13.86,13.87,13.86,13.86,69600.0,9.2549,9.2615,9.2549,9.2549,69600.0
2010-01-14 14:00:00,13.87,13.87,13.86,13.87,43200.0,9.2615,9.2615,9.2549,9.2615,43200.0
2010-01-14 14:05:00,13.87,13.88,13.87,13.88,47200.0,9.2615,9.2682,9.2615,9.2682,47200.0
2010-01-14 14:10:00,13.88,13.88,13.88,13.88,114000.0,9.2682,9.2682,9.2682,9.2682,114000.0
2010-01-14 14:15:00,13.88,13.89,13.88,13.88,25200.0,9.2682,9.2749,9.2682,9.2682,25200.0
2010-01-14 14:20:00,13.88,13.9,13.88,13.9,82600.0,9.2682,9.2816,9.2682,9.2816,82600.0
2010-01-14 14:25:00,13.9,13.94,13.89,13.94,84400.0,9.2816,9.3083,9.2749,9.3083,84400.0
2010-01-14 14:30:00,13.94,13.94,13.91,13.92,67600.0,9.3083,9.3083,9.2883,9.2949,67600.0
2010-01-14 14:35:00,13.92,13.94,13.92,13.94,40000.0,9.2949,9.3083,9.2949,9.3083,40000.0
2010-01-14 14:40:00,13.94,13.95,13.92,13.92,22400.0,9.3083,9.315,9.2949,9.2949,22400.0
2010-01-14 14:45:00,13.92,13.95,13.92,13.95,84400.0,9.2949,9.315,9.2949,9.315,84400.0
2010-01-14 14:50:00,13.95,13.96,13.94,13.96,74200.0,9.315,9.3216,9.3083,9.3216,74200.0
2010-01-14 14:55:00,13.96,13.97,13.96,13.97,176400.0,9.3216,9.3283,9.3216,9.3283,176400.0
2010-01-14 15:00:00,13.97,14.0,13.97,13.99,91200.0,9.3283,9.3484,9.3283,9.3417,91200.0
2010-01-14 15:05:00,14.0,14.01,13.99,14.01,57800.0,9.3484,9.355,9.3417,9.355,57800.0
2010-01-14 15:10:00,14.01,14.01,14.0,14.01,51400.0,9.355,9.355,9.3484,9.355,51400.0
2010-01-14 15:15:00,14.01,14.02,14.01,14.01,63200.0,9.355,9.3617,9.355,9.355,63200.0
2010-01-14 15:20:00,14.01,14.02,14.0,14.01,46800.0,9.355,9.3617,9.3484,9.355,46800.0
2010-01-14 15:25:00,14.01,14.01,13.99,14.01,34000.0,9.355,9.355,9.3417,9.355,34000.0
2010-01-14 15:30:00,14.01,14.01,14.0,14.0,19400.0,9.355,9.355,9.3484,9.3484,19400.0
2010-01-14 15:35:00,14.0,14.0,13.97,14.0,62000.0,9.3484,9.3484,9.3283,9.3484,62000.0
2010-01-14 15:40:00,14.0,14.01,13.98,13.98,38200.0,9.3484,9.355,9.335,9.335,38200.0
2010-01-14 15:45:00,13.98,13.99,13.98,13.99,39200.0,9.335,9.3417,9.335,9.3417,39200.0
2010-01-14 15:50:00,13.99,14.01,13.99,14.0,210400.0,9.3417,9.355,9.3417,9.3484,210400.0
2010-01-14 15:55:00,14.0,14.02,13.99,14.01,137000.0,9.3484,9.3617,9.3417,9.355,137000.0
2010-01-15 09:30:00,13.9,14.06,13.87,13.88,559000.0,9.2816,9.3884,9.2615,9.2682,559000.0
2010-01-15 09:35:00,13.88,13.88,13.8,13.81,45800.0,9.2682,9.2682,9.2148,9.2215,45800.0
2010-01-15 09:40:00,13.8,13.8,13.76,13.78,78600.0,9.2148,9.2148,9.1881,9.2014,78600.0
2010-01-15 09:45:00,13.77,13.82,13.77,13.81,114200.0,9.1948,9.2282,9.1948,9.2215,114200.0
2010-01-15 09:50:00,13.81,13.82,13.8,13.8,108200.0,9.2215,9.2282,9.2148,9.2148,108200.0
2010-01-15 09:55:00,13.8,13.81,13.77,13.78,74600.0,9.2148,9.2215,9.1948,9.2014,74600.0
2010-01-15 10:00:00,13.78,13.8,13.75,13.78,90800.0,9.2014,9.2148,9.1814,9.2014,90800.0
2010-01-15 10:05:00,13.77,13.78,13.74,13.75,103000.0,9.1948,9.2014,9.1747,9.1814,103000.0
2010-01-15 10:10:00,13.74,13.78,13.74,13.78,34200.0,9.1747,9.2014,9.1747,9.2014,34200.0
2010-01-15 10:15:00,13.77,13.77,13.74,13.76,65800.0,9.1948,9.1948,9.1747,9.1881,65800.0
2010-01-15 10:20:00,13.76,13.77,13.74,13.75,41000.0,9.1881,9.1948,9.1747,9.1814,41000.0
2010-01-15 10:25:00,13.74,13.78,13.72,13.78,75800.0,9.1747,9.2014,9.1614,9.2014,75800.0
2010-01-15 10:30:00,13.78,13.78,13.75,13.76,41600.0,9.2014,9.2014,9.1814,9.1881,41600.0
2010-01-15 10:35:00,13.76,13.76,13.73,13.76,52200.0,9.1881,9.1881,9.1681,9.1881,52200.0
2010-01-15 10:40:00,13.76,13.76,13.73,13.76,164000.0,9.1881,9.1881,9.1681,9.1881,164000.0
2010-01-15 10:45:00,13.76,13.76,13.73,13.74,51400.0,9.1881,9.1881,9.1681,9.1747,51400.0
2010-01-15 10:50:00,13.75,13.78,13.75,13.77,40800.0,9.1814,9.2014,9.1814,9.1948,40800.0
2010-01-15 10:55:00,13.77,13.78,13.74,13.77,181400.0,9.1948,9.2014,9.1747,9.1948,181400.0
2010-01-15 11:00:00,13.78,13.78,13.76,13.78,23800.0,9.2014,9.2014,9.1881,9.2014,23800.0
2010-01-15 11:05:00,13.78,13.78,13.75,13.76,28600.0,9.2014,9.2014,9.1814,9.1881,28600.0
2010-01-15 11:10:00,13.77,13.78,13.75,13.76,29600.0,9.1948,9.2014,9.1814,9.1881,29600.0
2010-01-15 11:15:00,13.76,13.76,13.74,13.74,9400.0,9.1881,9.1881,9.1747,9.1747,9400.0
2010-01-15 11:20:00,13.74,13.74,13.72,13.74,32800.0,9.1747,9.1747,9.1614,9.1747,32800.0
2010-01-15 11:25:00,13.74,13.75,13.73,13.74,28800.0,9.1747,9.1814,9.1681,9.1747,28800.0
2010-01-15 11:30:00,13.74,13.74,13.74,13.74,36400.0,9.1747,9.1747,9.1747,9.1747,36400.0
2010-01-15 11:35:00,13.73,13.74,13.72,13.73,16800.0,9.1681,9.1747,9.1614,9.1681,16800.0
2010-01-15 11:40:00,13.72,13.74,13.72,13.74,24200.0,9.1614,9.1747,9.1614,9.1747,24200.0
2010-01-15 11:45:00,13.74,13.74,13.72,13.74,25600.0,9.1747,9.1747,9.1614,9.1747,25600.0
2010-01-15 11:50:00,13.74,13.74,13.72,13.72,34800.0,9.1747,9.1747,9.1614,9.1614,34800.0
2010-01-15 11:55:00,13.72,13.72,13.69,13.7,42400.0,9.1614,9.1614,9.1414,9.148,42400.0
2010-01-15 12:00:00,13.7,13.71,13.69,13.7,23000.0,9.148,9.1547,9.1414,9.148,23000.0
2010-01-15 12:05:00,13.7,13.72,13.69,13.71,28200.0,9.148,9.1614,9.1414,9.1547,28200.0
2010-01-15 12:10:00,13.71,13.72,13.71,13.71,20000.0,9.1547,9.1614,9.1547,9.1547,20000.0
2010-01-15 12:15:00,13.71,13.72,13.68,13.69,47000.0,9.1547,9.1614,9.1347,9.1414,47000.0
2010-01-15 12:20:00,13.69,13.69,13.67,13.67,24200.0,9.1414,9.1414,9.128,9.128,24200.0
2010-01-15 12:25:00,13.67,13.67,13.65,13.65,50000.0,9.128,9.128,9.1146,9.1146,50000.0
2010-01-15 12:30:00,13.65,13.66,13.65,13.66,31800.0,9.1146,9.1213,9.1146,9.1213,31800.0
2010-01-15 12:35:00,13.67,13.67,13.65,13.67,47000.0,9.128,9.128,9.1146,9.128,47000.0
2010-01-15 12:40:00,13.67,13.68,13.65,13.65,47000.0,9.128,9.1347,9.1146,9.1146,47000.0
2010-01-15 12:45:00,13.65,13.68,13.65,13.68,16400.0,9.1146,9.1347,9.1146,9.1347,16400.0
2010-01-15 12:50:00,13.69,13.69,13.67,13.67,12800.0,9.1414,9.1414,9.128,9.128,12800.0
2010-01-15 12:55:00,13.67,13.67,13.66,13.66,4600.0,9.128,9.128,9.1213,9.1213,4600.0
2010-01-15 13:00:00,13.66,13.66,13.64,13.64,15400.0,9.1213,9.1213,9.108,9.108,15400.0
2010-01-15 13:05:00,13.64,13.65,13.64,13.65,23000.0,9.108,9.1146,9.108,9.1146,23000.0
2010-01-15 13:10:00,13.65,13.65,13.63,13.64,8800.0,9.1146,9.1146,9.1013,9.108,8800.0
2010-01-15 13:15:00,13.64,13.66,13.64,13.66,17000.0,9.108,9.1213,9.108,9.1213,17000.0
2010-01-15 13:20:00,13.66,13.68,13.65,13.66,45400.0,9.1213,9.1347,9.1146,9.1213,45400.0
2010-01-15 13:25:00,13.65,13.67,13.65,13.66,29200.0,9.1146,9.128,9.1146,9.1213,29200.0
2010-01-15 13:30:00,13.67,13.67,13.65,13.67,16400.0,9.128,9.128,9.1146,9.128,16400.0
2010-01-15 13:35:00,13.67,13.67,13.65,13.66,18000.0,9.128,9.128,9.1146,9.1213,18000.0
2010-01-15 13:40:00,13.65,13.67,13.65,13.66,42800.0,9.1146,9.128,9.1146,9.1213,42800.0
2010-01-15 13:45:00,13.67,13.68,13.67,13.68,34000.0,9.128,9.1347,9.128,9.1347,34000.0
2010-01-15 13:50:00,13.68,13.69,13.68,13.68,14600.0,9.1347,9.1414,9.1347,9.1347,14600.0
2010-01-15 13:55:00,13.68,13.68,13.65,13.67,25600.0,9.1347,9.1347,9.1146,9.128,25600.0
2010-01-15 14:00:00,13.66,13.67,13.65,13.66,15400.0,9.1213,9.128,9.1146,9.1213,15400.0
2010-01-15 14:05:00,13.66,13.67,13.65,13.67,7000.0,9.1213,9.128,9.1146,9.128,7000.0
2010-01-15 14:10:00,13.67,13.67,13.66,13.66,9400.0,9.128,9.128,9.1213,9.1213,9400.0
2010-01-15 14:15:00,13.66,13.67,13.65,13.65,30000.0,9.1213,9.128,9.1146,9.1146,30000.0
2010-01-15 14:20:00,13.65,13.65,13.65,13.65,12400.0,9.1146,9.1146,9.1146,9.1146,12400.0
2010-01-15 14:25:00,13.65,13.66,13.65,13.65,32800.0,9.1146,9.1213,9.1146,9.1146,32800.0
2010-01-15 14:30:00,13.65,13.66,13.65,13.65,83200.0,9.1146,9.1213,9.1146,9.1146,83200.0
2010-01-15 14:35:00,13.65,13.65,13.65,13.65,56400.0,9.1146,9.1146,9.1146,9.1146,56400.0
2010-01-15 14:40:00,13.65,13.66,13.65,13.65,33400.0,9.1146,9.1213,9.1146,9.1146,33400.0
2010-01-15 14:45:00,13.65,13.67,13.65,13.67,26800.0,9.1146,9.128,9.1146,9.128,26800.0
2010-01-15 14:50:00,13.66,13.67,13.66,13.66,35800.0,9.1213,9.128,9.1213,9.1213,35800.0
2010-01-15 14:55:00,13.67,13.68,13.66,13.67,30200.0,9.128,9.1347,9.1213,9.128,30200.0
2010-01-15 15:00:00,13.67,13.68,13.67,13.68,25800.0,9.128,9.1347,9.128,9.1347,25800.0
2010-01-15 15:05:00,13.68,13.69,13.67,13.68,95400.0,9.1347,9.1414,9.128,9.1347,95400.0
2010-01-15 15:10:00,13.69,13.7,13.68,13.69,23600.0,9.1414,9.148,9.1347,9.1414,23600.0
2010-01-15 15:15:00,13.69,13.69,13.69,13.69,26600.0,9.1414,9.1414,9.1414,9.1414,26600.0
2010-01-15 15:20:00,13.69,13.7,13.69,13.69,33800.0,9.1414,9.148,9.1414,9.1414,33800.0
2010-01-15 15:25:00,13.69,13.69,13.67,13.67,37000.0,9.1414,9.1414,9.128,9.128,37000.0
2010-01-15 15:30:00,13.68,13.7,13.67,13.7,89400.0,9.1347,9.148,9.128,9.148,89400.0
2010-01-15 15:35:00,13.7,13.71,13.69,13.7,58600.0,9.148,9.1547,9.1414,9.148,58600.0
2010-01-15 15:40:00,13.7,13.7,13.68,13.69,132400.0,9.148,9.148,9.1347,9.1414,132400.0
2010-01-15 15:45:00,13.69,13.7,13.68,13.68,100200.0,9.1414,9.148,9.1347,9.1347,100200.0
2010-01-15 15:50:00,13.68,13.69,13.68,13.69,140800.0,9.1347,9.1414,9.1347,9.1414,140800.0
2010-01-15 15:55:00,13.69,13.7,13.67,13.7,215600.0,9.1414,9.148,9.128,9.148,215600.0
2010-01-19 09:30:00,13.72,13.78,13.72,13.74,54000.0,9.1614,9.2014,9.1614,9.1747,54000.0
2010-01-19 09:35:00,13.72,13.81,13.72,13.79,39600.0,9.1614,9.2215,9.1614,9.2081,39600.0
2010-01-19 09:40:00,13.79,13.81,13.78,13.8,69400.0,9.2081,9.2215,9.2014,9.2148,69400.0
2010-01-19 09:45:00,13.8,13.86,13.8,13.85,77000.0,9.2148,9.2549,9.2148,9.2482,77000.0
2010-01-19 09:50:00,13.85,13.88,13.85,13.87,63400.0,9.2482,9.2682,9.2482,9.2615,63400.0
2010-01-19 09:55:00,13.88,13.88,13.85,13.85,40200.0,9.2682,9.2682,9.2482,9.2482,40200.0
2010-01-19 10:00:00,13.86,13.9,13.85,13.9,45400.0,9.2549,9.2816,9.2482,9.2816,45400.0
2010-01-19 10:05:00,13.9,13.9,13.88,13.9,48200.0,9.2816,9.2816,9.2682,9.2816,48200.0
2010-01-19 10:10:00,13.89,13.9,13.88,13.9,23800.0,9.2749,9.2816,9.2682,9.2816,23800.0
2010-01-19 10:15:00,13.91,13.93,13.87,13.87,106800.0,9.2883,9.3016,9.2615,9.2615,106800.0
2010-01-19 10:20:00,13.87,13.87,13.84,13.84,31600.0,9.2615,9.2615,9.2415,9.2415,31600.0
2010-01-19 10:25:00,13.84,13.86,13.83,13.84,22800.0,9.2415,9.2549,9.2348,9.2415,22800.0
2010-01-19 10:30:00,13.84,13.86,13.84,13.85,24800.0,9.2415,9.2549,9.2415,9.2482,24800.0
2010-01-19 10:35:00,13.84,13.86,13.84,13.86,22200.0,9.2415,9.2549,9.2415,9.2549,22200.0
2010-01-19 10:40:00,13.86,13.88,13.85,13.88,50000.0,9.2549,9.2682,9.2482,9.2682,50000.0
2010-01-19 10:45:00,13.88,13.9,13.88,13.88,33800.0,9.2682,9.2816,9.2682,9.2682,33800.0
2010-01-19 10:50:00,13.88,13.89,13.88,13.88,11600.0,9.2682,9.2749,9.2682,9.2682,11600.0
2010-01-19 10:55:00,13.88,13.89,13.88,13.88,15200.0,9.2682,9.2749,9.2682,9.2682,15200.0
2010-01-19 11:00:00,13.88,13.88,13.88,13.88,21000.0,9.2682,9.2682,9.2682,9.2682,21000.0
2010-01-19 11:05:00,13.88,13.88,13.86,13.88,37400.0,9.2682,9.2682,9.2549,9.2682,37400.0
2010-01-19 11:10:00,13.88,13.88,13.86,13.86,19800.0,9.2682,9.2682,9.2549,9.2549,19800.0
2010-01-19 11:15:00,13.86,13.86,13.84,13.84,19200.0,9.2549,9.2549,9.2415,9.2415,19200.0
2010-01-19 11:20:00,13.83,13.84,13.81,13.81,49000.0,9.2348,9.2415,9.2215,9.2215,49000.0
2010-01-19 11:25:00,13.81,13.83,13.81,13.82,12000.0,9.2215,9.2348,9.2215,9.2282,12000.0
2010-01-19 11:30:00,13.82,13.83,13.81,13.81,14600.0,9.2282,9.2348,9.2215,9.2215,14600.0
2010-01-19 11:35:00,13.81,13.81,13.8,13.8,29000.0,9.2215,9.2215,9.2148,9.2148,29000.0
2010-01-19 11:40:00,13.8,13.8,13.77,13.77,13000.0,9.2148,9.2148,9.1948,9.1948,13000.0
2010-01-19 11:45:00,13.77,13.78,13.75,13.76,29400.0,9.1948,9.2014,9.1814,9.1881,29400.0
2010-01-19 11:50:00,13.76,13.76,13.74,13.75,45000.0,9.1881,9.1881,9.1747,9.1814,45000.0
2010-01-19 11:55:00,13.76,13.76,13.72,13.74,42800.0,9.1881,9.1881,9.1614,9.1747,42800.0
2010-01-19 12:00:00,13.74,13.79,13.74,13.79,37800.0,9.1747,9.2081,9.1747,9.2081,37800.0
2010-01-19 12:05:00,13.79,13.8,13.78,13.79,15400.0,9.2081,9.2148,9.2014,9.2081,15400.0
2010-01-19 12:10:00,13.78,13.78,13.76,13.78,52200.0,9.2014,9.2014,9.1881,9.2014,52200.0
2010-01-19 12:15:00,13.77,13.78,13.77,13.78,15400.0,9.1948,9.2014,9.1948,9.2014,15400.0
2010-01-19 12:20:00,13.78,13.81,13.78,13.81,20600.0,9.2014,9.2215,9.2014,9.2215,20600.0
2010-01-19 12:25:00,13.81,13.81,13.81,13.81,12000.0,9.2215,9.2215,9.2215,9.2215,12000.0
2010-01-19 12:30:00,13.81,13.81,13.81,13.81,8800.0,9.2215,9.2215,9.2215,9.2215,8800.0
2010-01-19 12:35:00,13.81,13.81,13.81,13.81,6400.0,9.2215,9.2215,9.2215,9.2215,6400.0
2010-01-19 12:40:00,13.81,13.81,13.81,13.81,21400.0,9.2215,9.2215,9.2215,9.2215,21400.0
2010-01-19 12:45:00,13.81,13.82,13.81,13.81,24800.0,9.2215,9.2282,9.2215,9.2215,24800.0
2010-01-19 12:50:00,13.82,13.83,13.81,13.83,29000.0,9.2282,9.2348,9.2215,9.2348,29000.0
2010-01-19 12:55:00,13.83,13.85,13.83,13.84,35600.0,9.2348,9.2482,9.2348,9.2415,35600.0
2010-01-19 13:00:00,13.84,13.84,13.81,13.84,91000.0,9.2415,9.2415,9.2215,9.2415,91000.0
2010-01-19 13:05:00,13.84,13.85,13.84,13.85,12200.0,9.2415,9.2482,9.2415,9.2482,12200.0
2010-01-19 13:10:00,13.85,13.85,13.84,13.85,7200.0,9.2482,9.2482,9.2415,9.2482,7200.0
2010-01-19 13:15:00,13.85,13.87,13.85,13.87,35400.0,9.2482,9.2615,9.2482,9.2615,35400.0
2010-01-19 13:20:00,13.87,13.87,13.85,13.85,23000.0,9.2615,9.2615,9.2482,9.2482,23000.0
2010-01-19 13:25:00,13.85,13.86,13.85,13.86,29200.0,9.2482,9.2549,9.2482,9.2549,29200.0
2010-01-19 13:30:00,13.87,13.87,13.86,13.87,17400.0,9.2615,9.2615,9.2549,9.2615,17400.0
2010-01-19 13:35:00,13.87,13.88,13.87,13.88,15000.0,9.2615,9.2682,9.2615,9.2682,15000.0
2010-01-19 13:40:00,13.88,13.89,13.88,13.88,37200.0,9.2682,9.2749,9.2682,9.2682,37200.0
2010-01-19 13:45:00,13.88,13.88,13.88,13.88,9200.0,9.2682,9.2682,9.2682,9.2682,9200.0
2010-01-19 13:50:00,13.88,13.88,13.87,13.87,12600.0,9.2682,9.2682,9.2615,9.2615,12600.0
2010-01-19 13:55:00,13.87,13.89,13.87,13.89,23200.0,9.2615,9.2749,9.2615,9.2749,23200.0
2010-01-19 14:00:00,13.88,13.89,13.87,13.88,15000.0,9.2682,9.2749,9.2615,9.2682,15000.0
2010-01-19 14:05:00,13.87,13.88,13.87,13.88,26400.0,9.2615,9.2682,9.2615,9.2682,26400.0
2010-01-19 14:10:00,13.88,13.88,13.88,13.88,18600.0,9.2682,9.2682,9.2682,9.2682,18600.0
2010-01-19 14:15:00,13.88,13.88,13.88,13.88,9800.0,9.2682,9.2682,9.2682,9.2682,9800.0
2010-01-19 14:20:00,13.88,13.88,13.88,13.88,13600.0,9.2682,9.2682,9.2682,9.2682,13600.0
2010-01-19 14:25:00,13.88,13.88,13.88,13.88,11800.0,9.2682,9.2682,9.2682,9.2682,11800.0
2010-01-19 14:30:00,13.88,13.88,13.87,13.88,32200.0,9.2682,9.2682,9.2615,9.2682,32200.0
2010-01-19 14:35:00,13.88,13.89,13.88,13.88,22600.0,9.2682,9.2749,9.2682,9.2682,22600.0
2010-01-19 14:40:00,13.88,13.9,13.88,13.9,36400.0,9.2682,9.2816,9.2682,9.2816,36400.0
2010-01-19 14:45:00,13.9,13.9,13.89,13.9,8400.0,9.2816,9.2816,9.2749,9.2816,8400.0
2010-01-19 14:50:00,13.9,13.9,13.89,13.9,27800.0,9.2816,9.2816,9.2749,9.2816,27800.0
2010-01-19 14:55:00,13.89,13.9,13.89,13.9,18800.0,9.2749,9.2816,9.2749,9.2816,18800.0
2010-01-19 15:00:00,13.89,13.9,13.87,13.87,44400.0,9.2749,9.2816,9.2615,9.2615,44400.0
2010-01-19 15:05:00,13.87,13.88,13.87,13.88,27400.0,9.2615,9.2682,9.2615,9.2682,27400.0
2010-01-19 15:10:00,13.88,13.89,13.88,13.88,19200.0,9.2682,9.2749,9.2682,9.2682,19200.0
2010-01-19 15:15:00,13.88,13.89,13.87,13.87,20800.0,9.2682,9.2749,9.2615,9.2615,20800.0
2010-01-19 15:20:00,13.87,13.9,13.87,13.9,40600.0,9.2615,9.2816,9.2615,9.2816,40600.0
2010-01-19 15:25:00,13.9,13.92,13.9,13.9,31400.0,9.2816,9.2949,9.2816,9.2816,31400.0
2010-01-19 15:30:00,13.9,13.9,13.88,13.88,19600.0,9.2816,9.2816,9.2682,9.2682,19600.0
2010-01-19 15:35:00,13.89,13.89,13.88,13.89,19400.0,9.2749,9.2749,9.2682,9.2749,19400.0
2010-01-19 15:40:00,13.88,13.89,13.87,13.87,49600.0,9.2682,9.2749,9.2615,9.2615,49600.0
2010-01-19 15:45:00,13.87,13.89,13.87,13.89,79200.0,9.2615,9.2749,9.2615,9.2749,79200.0
2010-01-19 15:50:00,13.88,13.88,13.87,13.88,69600.0,9.2682,9.2682,9.2615,9.2682,69600.0
2010-01-19 15:55:00,13.88,13.9,13.88,13.89,193200.0,9.2682,9.2816,9.2682,9.2749,193200.0
2010-01-20 09:30:00,13.74,13.85,13.54,13.74,287800.0,9.1747,9.2482,9.0412,9.1747,287800.0
2010-01-20 09:35:00,13.75,13.82,13.71,13.79,182400.0,9.1814,9.2282,9.1547,9.2081,182400.0
2010-01-20 09:40:00,13.79,13.79,13.72,13.74,118600.0,9.2081,9.2081,9.1614,9.1747,118600.0
2010-01-20 09:45:00,13.74,13.8,13.7,13.79,145200.0,9.1747,9.2148,9.148,9.2081,145200.0
2010-01-20 09:50:00,13.79,13.86,13.78,13.84,99000.0,9.2081,9.2549,9.2014,9.2415,99000.0
2010-01-20 09:55:00,13.84,13.84,13.76,13.76,90200.0,9.2415,9.2415,9.1881,9.1881,90200.0
2010-01-20 10:00:00,13.76,13.76,13.71,13.72,93000.0,9.1881,9.1881,9.1547,9.1614,93000.0
2010-01-20 10:05:00,13.72,13.72,13.69,13.7,86000.0,9.1614,9.1614,9.1414,9.148,86000.0
2010-01-20 10:10:00,13.7,13.71,13.68,13.68,79800.0,9.148,9.1547,9.1347,9.1347,79800.0
2010-01-20 10:15:00,13.67,13.69,13.63,13.68,96800.0,9.128,9.1414,9.1013,9.1347,96800.0
2010-01-20 10:20:00,13.68,13.69,13.65,13.68,157800.0,9.1347,9.1414,9.1146,9.1347,157800.0
2010-01-20 10:25:00,13.67,13.68,13.65,13.66,115400.0,9.128,9.1347,9.1146,9.1213,115400.0
2010-01-20 10:30:00,13.65,13.7,13.65,13.7,73000.0,9.1146,9.148,9.1146,9.148,73000.0
2010-01-20 10:35:00,13.7,13.72,13.68,13.69,224800.0,9.148,9.1614,9.1347,9.1414,224800.0
2010-01-20 10:40:00,13.7,13.74,13.68,13.74,71200.0,9.148,9.1747,9.1347,9.1747,71200.0
2010-01-20 10:45:00,13.74,13.74,13.71,13.74,230600.0,9.1747,9.1747,9.1547,9.1747,230600.0
2010-01-20 10:50:00,13.74,13.88,13.72,13.75,606800.0,9.1747,9.2682,9.1614,9.1814,606800.0
2010-01-20 10:55:00,13.74,13.75,13.72,13.72,51000.0,9.1747,9.1814,9.1614,9.1614,51000.0
2010-01-20 11:00:00,13.72,13.74,13.67,13.67,182000.0,9.1614,9.1747,9.128,9.128,182000.0
2010-01-20 11:05:00,13.67,13.69,13.65,13.67,192000.0,9.128,9.1414,9.1146,9.128,192000.0
2010-01-20 11:10:00,13.66,13.7,13.66,13.7,71000.0,9.1213,9.148,9.1213,9.148,71000.0
2010-01-20 11:15:00,13.69,13.7,13.67,13.69,64200.0,9.1414,9.148,9.128,9.1414,64200.0
2010-01-20 11:20:00,13.69,13.72,13.68,13.7,86400.0,9.1414,9.1614,9.1347,9.148,86400.0
2010-01-20 11:25:00,13.7,13.74,13.7,13.73,64200.0,9.148,9.1747,9.148,9.1681,64200.0
2010-01-20 11:30:00,13.74,13.76,13.74,13.75,47400.0,9.1747,9.1881,9.1747,9.1814,47400.0
2010-01-20 11:35:00,13.75,13.77,13.75,13.76,51000.0,9.1814,9.1948,9.1814,9.1881,51000.0
2010-01-20 11:40:00,13.76,13.76,13.73,13.73,48800.0,9.1881,9.1881,9.1681,9.1681,48800.0
2010-01-20 11:45:00,13.73,13.73,13.71,13.72,41600.0,9.1681,9.1681,9.1547,9.1614,41600.0
2010-01-20 11:50:00,13.71,13.71,13.69,13.71,59200.0,9.1547,9.1547,9.1414,9.1547,59200.0
2010-01-20 11:55:00,13.71,13.72,13.7,13.72,75400.0,9.1547,9.1614,9.148,9.1614,75400.0
2010-01-20 12:00:00,13.71,13.71,13.67,13.68,48000.0,9.1547,9.1547,9.128,9.1347,48000.0
2010-01-20 12:05:00,13.69,13.73,13.67,13.73,143000.0,9.1414,9.1681,9.128,9.1681,143000.0
2010-01-20 12:10:00,13.72,13.76,13.72,13.76,50400.0,9.1614,9.1881,9.1614,9.1881,50400.0
2010-01-20 12:15:00,13.76,13.76,13.69,13.69,104800.0,9.1881,9.1881,9.1414,9.1414,104800.0
2010-01-20 12:20:00,13.69,13.7,13.67,13.68,56800.0,9.1414,9.148,9.128,9.1347,56800.0
2010-01-20 12:25:00,13.68,13.69,13.68,13.69,35800.0,9.1347,9.1414,9.1347,9.1414,35800.0
2010-01-20 12:30:00,13.68,13.69,13.67,13.68,147800.0,9.1347,9.1414,9.128,9.1347,147800.0
2010-01-20 12:35:00,13.68,13.68,13.65,13.65,52600.0,9.1347,9.1347,9.1146,9.1146,52600.0
2010-01-20 12:40:00,13.65,13.67,13.65,13.66,79200.0,9.1146,9.128,9.1146,9.1213,79200.0
2010-01-20 12:45:00,13.67,13.69,13.66,13.67,95200.0,9.128,9.1414,9.1213,9.128,95200.0
2010-01-20 12:50:00,13.66,13.67,13.65,13.65,20200.0,9.1213,9.128,9.1146,9.1146,20200.0
2010-01-20 12:55:00,13.65,13.65,13.63,13.63,94400.0,9.1146,9.1146,9.1013,9.1013,94400.0
2010-01-20 13:00:00,13.64,13.65,13.63,13.65,56800.0,9.108,9.1146,9.1013,9.1146,56800.0
2010-01-20 13:05:00,13.64,13.65,13.63,13.64,57600.0,9.108,9.1146,9.1013,9.108,57600.0
2010-01-20 13:10:00,13.64,13.65,13.63,13.63,56800.0,9.108,9.1146,9.1013,9.1013,56800.0
2010-01-20 13:15:00,13.63,13.63,13.61,13.62,91400.0,9.1013,9.1013,9.0879,9.0946,91400.0
2010-01-20 13:20:00,13.63,13.67,13.62,13.67,46000.0,9.1013,9.128,9.0946,9.128,46000.0
2010-01-20 13:25:00,13.67,13.67,13.65,13.65,43000.0,9.128,9.128,9.1146,9.1146,43000.0
2010-01-20 13:30:00,13.65,13.69,13.65,13.69,53800.0,9.1146,9.1414,9.1146,9.1414,53800.0
2010-01-20 13:35:00,13.69,13.69,13.66,13.68,332800.0,9.1414,9.1414,9.1213,9.1347,332800.0
2010-01-20 13:40:00,13.68,13.7,13.68,13.7,69200.0,9.1347,9.148,9.1347,9.148,69200.0
2010-01-20 13:45:00,13.7,13.72,13.69,13.71,58200.0,9.148,9.1614,9.1414,9.1547,58200.0
2010-01-20 13:50:00,13.72,13.72,13.71,13.71,46000.0,9.1614,9.1614,9.1547,9.1547,46000.0
2010-01-20 13:55:00,13.71,13.71,13.69,13.69,45000.0,9.1547,9.1547,9.1414,9.1414,45000.0
2010-01-20 14:00:00,13.69,13.7,13.69,13.7,64800.0,9.1414,9.148,9.1414,9.148,64800.0
2010-01-20 14:05:00,13.7,13.7,13.68,13.68,77600.0,9.148,9.148,9.1347,9.1347,77600.0
2010-01-20 14:10:00,13.68,13.7,13.68,13.68,60000.0,9.1347,9.148,9.1347,9.1347,60000.0
2010-01-20 14:15:00,13.69,13.69,13.67,13.68,78800.0,9.1414,9.1414,9.128,9.1347,78800.0
2010-01-20 14:20:00,13.68,13.71,13.68,13.7,96000.0,9.1347,9.1547,9.1347,9.148,96000.0
2010-01-20 14:25:00,13.7,13.7,13.69,13.69,56000.0,9.148,9.148,9.1414,9.1414,56000.0
2010-01-20 14:30:00,13.69,13.7,13.68,13.7,69000.0,9.1414,9.148,9.1347,9.148,69000.0
2010-01-20 14:35:00,13.7,13.71,13.69,13.7,124200.0,9.148,9.1547,9.1414,9.148,124200.0
2010-01-20 14:40:00,13.69,13.7,13.69,13.69,39400.0,9.1414,9.148,9.1414,9.1414,39400.0
2010-01-20 14:45:00,13.7,13.72,13.69,13.72,102000.0,9.148,9.1614,9.1414,9.1614,102000.0
2010-01-20 14:50:00,13.72,13.74,13.71,13.74,94000.0,9.1614,9.1747,9.1547,9.1747,94000.0
2010-01-20 14:55:00,13.74,13.75,13.74,13.74,92000.0,9.1747,9.1814,9.1747,9.1747,92000.0
2010-01-20 15:00:00,13.74,13.74,13.72,13.72,117800.0,9.1747,9.1747,9.1614,9.1614,117800.0
2010-01-20 15:05:00,13.72,13.74,13.72,13.74,62200.0,9.1614,9.1747,9.1614,9.1747,62200.0
2010-01-20 15:10:00,13.73,13.73,13.72,13.72,80400.0,9.1681,9.1681,9.1614,9.1614,80400.0
2010-01-20 15:15:00,13.72,13.73,13.71,13.71,63000.0,9.1614,9.1681,9.1547,9.1547,63000.0
2010-01-20 15:20:00,13.71,13.73,13.71,13.71,138600.0,9.1547,9.1681,9.1547,9.1547,138600.0
2010-01-20 15:25:00,13.72,13.72,13.71,13.72,50400.0,9.1614,9.1614,9.1547,9.1614,50400.0
2010-01-20 15:30:00,13.72,13.72,13.72,13.72,89200.0,9.1614,9.1614,9.1614,9.1614,89200.0
2010-01-20 15:35:00,13.72,13.73,13.72,13.73,71600.0,9.1614,9.1681,9.1614,9.1681,71600.0
2010-01-20 15:40:00,13.73,13.74,13.72,13.74,89600.0,9.1681,9.1747,9.1614,9.1747,89600.0
2010-01-20 15:45:00,13.74,13.76,13.74,13.75,85200.0,9.1747,9.1881,9.1747,9.1814,85200.0
2010-01-20 15:50:00,13.76,13.77,13.74,13.74,165200.0,9.1881,9.1948,9.1747,9.1747,165200.0
2010-01-20 15:55:00,13.74,13.75,13.74,13.75,155600.0,9.1747,9.1814,9.1747,9.1814,155600.0
2010-01-21 09:30:00,13.67,13.89,13.62,13.88,76400.0,9.128,9.2749,9.0946,9.2682,76400.0
2010-01-21 09:35:00,13.9,13.93,13.88,13.92,82400.0,9.2816,9.3016,9.2682,9.2949,82400.0
2010-01-21 09:40:00,13.92,13.94,13.91,13.91,59400.0,9.2949,9.3083,9.2883,9.2883,59400.0
2010-01-21 09:45:00,13.9,13.91,13.83,13.86,62600.0,9.2816,9.2883,9.2348,9.2549,62600.0
2010-01-21 09:50:00,13.87,13.88,13.83,13.85,33000.0,9.2615,9.2682,9.2348,9.2482,33000.0
2010-01-21 09:55:00,13.85,13.9,13.85,13.89,28200.0,9.2482,9.2816,9.2482,9.2749,28200.0
2010-01-21 10:00:00,13.89,13.94,13.87,13.94,108200.0,9.2749,9.3083,9.2615,9.3083,108200.0
2010-01-21 10:05:00,13.94,13.97,13.93,13.94,76400.0,9.3083,9.3283,9.3016,9.3083,76400.0
2010-01-21 10:10:00,13.94,13.97,13.93,13.96,72200.0,9.3083,9.3283,9.3016,9.3216,72200.0
2010-01-21 10:15:00,13.95,13.96,13.93,13.94,33800.0,9.315,9.3216,9.3016,9.3083,33800.0
2010-01-21 10:20:00,13.94,13.94,13.81,13.82,289600.0,9.3083,9.3083,9.2215,9.2282,289600.0
2010-01-21 10:25:00,13.82,13.84,13.74,13.74,144800.0,9.2282,9.2415,9.1747,9.1747,144800.0
2010-01-21 10:30:00,13.74,13.76,13.69,13.76,153400.0,9.1747,9.1881,9.1414,9.1881,153400.0
2010-01-21 10:35:00,13.76,13.79,13.76,13.78,154800.0,9.1881,9.2081,9.1881,9.2014,154800.0
2010-01-21 10:40:00,13.79,13.83,13.79,13.81,76400.0,9.2081,9.2348,9.2081,9.2215,76400.0
2010-01-21 10:45:00,13.81,13.81,13.77,13.77,33000.0,9.2215,9.2215,9.1948,9.1948,33000.0
2010-01-21 10:50:00,13.77,13.77,13.72,13.76,63000.0,9.1948,9.1948,9.1614,9.1881,63000.0
2010-01-21 10:55:00,13.76,13.78,13.74,13.75,84400.0,9.1881,9.2014,9.1747,9.1814,84400.0
2010-01-21 11:00:00,13.76,13.76,13.74,13.74,52600.0,9.1881,9.1881,9.1747,9.1747,52600.0
2010-01-21 11:05:00,13.74,13.74,13.69,13.73,78800.0,9.1747,9.1747,9.1414,9.1681,78800.0
2010-01-21 11:10:00,13.73,13.74,13.69,13.71,53000.0,9.1681,9.1747,9.1414,9.1547,53000.0
2010-01-21 11:15:00,13.71,13.71,13.67,13.7,66400.0,9.1547,9.1547,9.128,9.148,66400.0
2010-01-21 11:20:00,13.7,13.74,13.69,13.74,53600.0,9.148,9.1747,9.1414,9.1747,53600.0
2010-01-21 11:25:00,13.74,13.74,13.7,13.7,80400.0,9.1747,9.1747,9.148,9.148,80400.0
2010-01-21 11:30:00,13.7,13.71,13.66,13.71,118200.0,9.148,9.1547,9.1213,9.1547,118200.0
2010-01-21 11:35:00,13.71,13.73,13.68,13.69,136200.0,9.1547,9.1681,9.1347,9.1414,136200.0
2010-01-21 11:40:00,13.69,13.72,13.63,13.63,87200.0,9.1414,9.1614,9.1013,9.1013,87200.0
2010-01-21 11:45:00,13.64,13.68,13.62,13.67,145600.0,9.108,9.1347,9.0946,9.128,145600.0
2010-01-21 11:50:00,13.67,13.72,13.65,13.65,115400.0,9.128,9.1614,9.1146,9.1146,115400.0
2010-01-21 11:55:00,13.67,13.67,13.63,13.65,354600.0,9.128,9.128,9.1013,9.1146,354600.0
2010-01-21 12:00:00,13.66,13.67,13.62,13.67,54400.0,9.1213,9.128,9.0946,9.128,54400.0
2010-01-21 12:05:00,13.67,13.67,13.62,13.64,98200.0,9.128,9.128,9.0946,9.108,98200.0
2010-01-21 12:10:00,13.65,13.67,13.63,13.65,54000.0,9.1146,9.128,9.1013,9.1146,54000.0
2010-01-21 12:15:00,13.65,13.66,13.63,13.64,36400.0,9.1146,9.1213,9.1013,9.108,36400.0
2010-01-21 12:20:00,13.63,13.64,13.62,13.63,33400.0,9.1013,9.108,9.0946,9.1013,33400.0
2010-01-21 12:25:00,13.63,13.65,13.62,13.62,69800.0,9.1013,9.1146,9.0946,9.0946,69800.0
2010-01-21 12:30:00,13.63,13.67,13.62,13.66,83800.0,9.1013,9.128,9.0946,9.1213,83800.0
2010-01-21 12:35:00,13.67,13.67,13.64,13.65,91200.0,9.128,9.128,9.108,9.1146,91200.0
2010-01-21 12:40:00,13.65,13.65,13.62,13.63,57200.0,9.1146,9.1146,9.0946,9.1013,57200.0
2010-01-21 12:45:00,13.62,13.63,13.61,13.62,148000.0,9.0946,9.1013,9.0879,9.0946,148000.0
2010-01-21 12:50:00,13.62,13.63,13.61,13.62,170800.0,9.0946,9.1013,9.0879,9.0946,170800.0
2010-01-21 12:55:00,13.62,13.63,13.59,13.61,136800.0,9.0946,9.1013,9.0746,9.0879,136800.0
2010-01-21 13:00:00,13.62,13.62,13.58,13.6,103000.0,9.0946,9.0946,9.0679,9.0813,103000.0
2010-01-21 13:05:00,13.6,13.62,13.59,13.6,88600.0,9.0813,9.0946,9.0746,9.0813,88600.0
2010-01-21 13:10:00,13.6,13.6,13.58,13.59,59200.0,9.0813,9.0813,9.0679,9.0746,59200.0
2010-01-21 13:15:00,13.59,13.6,13.56,13.57,80800.0,9.0746,9.0813,9.0545,9.0612,80800.0
2010-01-21 13:20:00,13.57,13.58,13.55,13.55,191600.0,9.0612,9.0679,9.0479,9.0479,191600.0
2010-01-21 13:25:00,13.55,13.56,13.55,13.56,95400.0,9.0479,9.0545,9.0479,9.0545,95400.0
2010-01-21 13:30:00,13.56,13.6,13.56,13.59,78600.0,9.0545,9.0813,9.0545,9.0746,78600.0
2010-01-21 13:35:00,13.6,13.63,13.6,13.61,83400.0,9.0813,9.1013,9.0813,9.0879,83400.0
2010-01-21 13:40:00,13.61,13.61,13.58,13.6,77000.0,9.0879,9.0879,9.0679,9.0813,77000.0
2010-01-21 13:45:00,13.6,13.61,13.58,13.59,72600.0,9.0813,9.0879,9.0679,9.0746,72600.0
2010-01-21 13:50:00,13.59,13.62,13.59,13.61,45400.0,9.0746,9.0946,9.0746,9.0879,45400.0
2010-01-21 13:55:00,13.6,13.63,13.6,13.63,37000.0,9.0813,9.1013,9.0813,9.1013,37000.0
2010-01-21 14:00:00,13.63,13.64,13.61,13.61,45400.0,9.1013,9.108,9.0879,9.0879,45400.0
2010-01-21 14:05:00,13.62,13.63,13.61,13.63,69200.0,9.0946,9.1013,9.0879,9.1013,69200.0
2010-01-21 14:10:00,13.63,13.63,13.6,13.62,77600.0,9.1013,9.1013,9.0813,9.0946,77600.0
2010-01-21 14:15:00,13.62,13.63,13.62,13.62,45200.0,9.0946,9.1013,9.0946,9.0946,45200.0
2010-01-21 14:20:00,13.63,13.67,13.62,13.66,81000.0,9.1013,9.128,9.0946,9.1213,81000.0
2010-01-21 14:25:00,13.65,13.67,13.63,13.65,166400.0,9.1146,9.128,9.1013,9.1146,166400.0
2010-01-21 14:30:00,13.65,13.67,13.63,13.65,101000.0,9.1146,9.128,9.1013,9.1146,101000.0
2010-01-21 14:35:00,13.65,13.67,13.64,13.65,63800.0,9.1146,9.128,9.108,9.1146,63800.0
2010-01-21 14:40:00,13.65,13.65,13.62,13.63,75600.0,9.1146,9.1146,9.0946,9.1013,75600.0
2010-01-21 14:45:00,13.63,13.65,13.63,13.65,41200.0,9.1013,9.1146,9.1013,9.1146,41200.0
2010-01-21 14:50:00,13.65,13.65,13.62,13.64,77600.0,9.1146,9.1146,9.0946,9.108,77600.0
2010-01-21 14:55:00,13.64,13.65,13.63,13.65,62400.0,9.108,9.1146,9.1013,9.1146,62400.0
2010-01-21 15:00:00,13.65,13.66,13.63,13.63,59400.0,9.1146,9.1213,9.1013,9.1013,59400.0
2010-01-21 15:05:00,13.64,13.65,13.62,13.65,86200.0,9.108,9.1146,9.0946,9.1146,86200.0
2010-01-21 15:10:00,13.65,13.66,13.62,13.63,112800.0,9.1146,9.1213,9.0946,9.1013,112800.0
2010-01-21 15:15:00,13.63,13.63,13.59,13.61,77600.0,9.1013,9.1013,9.0746,9.0879,77600.0
2010-01-21 15:20:00,13.62,13.63,13.6,13.61,57600.0,9.0946,9.1013,9.0813,9.0879,57600.0
2010-01-21 15:25:00,13.61,13.63,13.61,13.61,68600.0,9.0879,9.1013,9.0879,9.0879,68600.0
2010-01-21 15:30:00,13.61,13.64,13.61,13.63,37800.0,9.0879,9.108,9.0879,9.1013,37800.0
2010-01-21 15:35:00,13.63,13.63,13.6,13.6,114400.0,9.1013,9.1013,9.0813,9.0813,114400.0
2010-01-21 15:40:00,13.61,13.63,13.6,13.62,90800.0,9.0879,9.1013,9.0813,9.0946,90800.0
2010-01-21 15:45:00,13.61,13.64,13.61,13.63,156000.0,9.0879,9.108,9.0879,9.1013,156000.0
2010-01-21 15:50:00,13.63,13.63,13.61,13.62,98800.0,9.1013,9.1013,9.0879,9.0946,98800.0
2010-01-21 15:55:00,13.61,13.62,13.6,13.62,233600.0,9.0879,9.0946,9.0813,9.0946,233600.0
2010-01-22 09:30:00,13.71,13.71,13.44,13.46,211200.0,9.1547,9.1547,8.9744,8.9878,211200.0
2010-01-22 09:35:00,13.46,13.53,13.44,13.51,105000.0,8.9878,9.0345,8.9744,9.0212,105000.0
2010-01-22 09:40:00,13.52,13.53,13.45,13.47,106400.0,9.0278,9.0345,8.9811,8.9944,106400.0
2010-01-22 09:45:00,13.47,13.47,13.43,13.44,111800.0,8.9944,8.9944,8.9677,8.9744,111800.0
2010-01-22 09:50:00,13.44,13.49,13.42,13.43,154200.0,8.9744,9.0078,8.9611,8.9677,154200.0
2010-01-22 09:55:00,13.43,13.47,13.43,13.45,71600.0,8.9677,8.9944,8.9677,8.9811,71600.0
2010-01-22 10:00:00,13.44,13.46,13.39,13.39,72600.0,8.9744,8.9878,8.941,8.941,72600.0
2010-01-22 10:05:00,13.39,13.4,13.34,13.35,97000.0,8.941,8.9477,8.9076,8.9143,97000.0
2010-01-22 10:10:00,13.34,13.37,13.32,13.35,182000.0,8.9076,8.9277,8.8943,8.9143,182000.0
2010-01-22 10:15:00,13.35,13.35,13.28,13.29,197600.0,8.9143,8.9143,8.8676,8.8743,197600.0
2010-01-22 10:20:00,13.29,13.33,13.29,13.33,80000.0,8.8743,8.901,8.8743,8.901,80000.0
2010-01-22 10:25:00,13.33,13.38,13.31,13.37,136200.0,8.901,8.9344,8.8876,8.9277,136200.0
2010-01-22 10:30:00,13.38,13.38,13.33,13.36,76200.0,8.9344,8.9344,8.901,8.921,76200.0
2010-01-22 10:35:00,13.37,13.4,13.36,13.36,30000.0,8.9277,8.9477,8.921,8.921,30000.0
2010-01-22 10:40:00,13.37,13.4,13.34,13.35,103000.0,8.9277,8.9477,8.9076,8.9143,103000.0
2010-01-22 10:45:00,13.35,13.36,13.31,13.32,93400.0,8.9143,8.921,8.8876,8.8943,93400.0
2010-01-22 10:50:00,13.31,13.33,13.31,13.31,66600.0,8.8876,8.901,8.8876,8.8876,66600.0
2010-01-22 10:55:00,13.31,13.35,13.31,13.35,64800.0,8.8876,8.9143,8.8876,8.9143,64800.0
2010-01-22 11:00:00,13.35,13.44,13.34,13.43,81000.0,8.9143,8.9744,8.9076,8.9677,81000.0
2010-01-22 11:05:00,13.44,13.45,13.43,13.43,113800.0,8.9744,8.9811,8.9677,8.9677,113800.0
2010-01-22 11:10:00,13.43,13.43,13.4,13.43,68600.0,8.9677,8.9677,8.9477,8.9677,68600.0
2010-01-22 11:15:00,13.43,13.46,13.42,13.46,67000.0,8.9677,8.9878,8.9611,8.9878,67000.0
2010-01-22 11:20:00,13.46,13.49,13.46,13.47,66600.0,8.9878,9.0078,8.9878,8.9944,66600.0
2010-01-22 11:25:00,13.47,13.5,13.47,13.5,40800.0,8.9944,9.0145,8.9944,9.0145,40800.0
2010-01-22 11:30:00,13.5,13.5,13.48,13.49,69400.0,9.0145,9.0145,9.0011,9.0078,69400.0
2010-01-22 11:35:00,13.49,13.52,13.47,13.47,100600.0,9.0078,9.0278,8.9944,8.9944,100600.0
2010-01-22 11:40:00,13.47,13.49,13.47,13.47,92600.0,8.9944,9.0078,8.9944,8.9944,92600.0
2010-01-22 11:45:00,13.47,13.49,13.47,13.49,90400.0,8.9944,9.0078,8.9944,9.0078,90400.0
2010-01-22 11:50:00,13.49,13.49,13.45,13.46,55400.0,9.0078,9.0078,8.9811,8.9878,55400.0
2010-01-22 11:55:00,13.46,13.46,13.42,13.44,40200.0,8.9878,8.9878,8.9611,8.9744,40200.0
2010-01-22 12:00:00,13.44,13.44,13.41,13.42,40200.0,8.9744,8.9744,8.9544,8.9611,40200.0
2010-01-22 12:05:00,13.42,13.42,13.4,13.4,64800.0,8.9611,8.9611,8.9477,8.9477,64800.0
2010-01-22 12:10:00,13.4,13.43,13.4,13.42,72800.0,8.9477,8.9677,8.9477,8.9611,72800.0
2010-01-22 12:15:00,13.42,13.45,13.42,13.43,58000.0,8.9611,8.9811,8.9611,8.9677,58000.0
2010-01-22 12:20:00,13.43,13.44,13.41,13.41,65400.0,8.9677,8.9744,8.9544,8.9544,65400.0
2010-01-22 12:25:00,13.42,13.46,13.42,13.45,44800.0,8.9611,8.9878,8.9611,8.9811,44800.0
2010-01-22 12:30:00,13.45,13.45,13.42,13.43,46600.0,8.9811,8.9811,8.9611,8.9677,46600.0
2010-01-22 12:35:00,13.43,13.43,13.41,13.41,26400.0,8.9677,8.9677,8.9544,8.9544,26400.0
2010-01-22 12:40:00,13.41,13.44,13.4,13.42,73600.0,8.9544,8.9744,8.9477,8.9611,73600.0
2010-01-22 12:45:00,13.42,13.42,13.4,13.4,38600.0,8.9611,8.9611,8.9477,8.9477,38600.0
2010-01-22 12:50:00,13.39,13.4,13.38,13.38,90600.0,8.941,8.9477,8.9344,8.9344,90600.0
2010-01-22 12:55:00,13.38,13.38,13.36,13.37,34600.0,8.9344,8.9344,8.921,8.9277,34600.0
2010-01-22 13:00:00,13.37,13.37,13.34,13.34,24800.0,8.9277,8.9277,8.9076,8.9076,24800.0
2010-01-22 13:05:00,13.34,13.35,13.33,13.33,62800.0,8.9076,8.9143,8.901,8.901,62800.0
2010-01-22 13:10:00,13.33,13.34,13.32,13.32,52600.0,8.901,8.9076,8.8943,8.8943,52600.0
2010-01-22 13:15:00,13.33,13.33,13.31,13.31,101400.0,8.901,8.901,8.8876,8.8876,101400.0
2010-01-22 13:20:00,13.31,13.31,13.3,13.3,98000.0,8.8876,8.8876,8.8809,8.8809,98000.0
2010-01-22 13:25:00,13.3,13.31,13.29,13.3,84400.0,8.8809,8.8876,8.8743,8.8809,84400.0
2010-01-22 13:30:00,13.31,13.31,13.29,13.3,142400.0,8.8876,8.8876,8.8743,8.8809,142400.0
2010-01-22 13:35:00,13.31,13.31,13.27,13.27,70000.0,8.8876,8.8876,8.8609,8.8609,70000.0
2010-01-22 13:40:00,13.27,13.29,13.27,13.28,55800.0,8.8609,8.8743,8.8609,8.8676,55800.0
2010-01-22 13:45:00,13.28,13.3,13.27,13.3,49600.0,8.8676,8.8809,8.8609,8.8809,49600.0
2010-01-22 13:50:00,13.3,13.31,13.3,13.31,26600.0,8.8809,8.8876,8.8809,8.8876,26600.0
2010-01-22 13:55:00,13.31,13.31,13.28,13.29,72400.0,8.8876,8.8876,8.8676,8.8743,72400.0
2010-01-22 14:00:00,13.29,13.31,13.29,13.31,53400.0,8.8743,8.8876,8.8743,8.8876,53400.0
2010-01-22 14:05:00,13.31,13.31,13.3,13.3,113200.0,8.8876,8.8876,8.8809,8.8809,113200.0
2010-01-22 14:10:00,13.3,13.31,13.28,13.29,229400.0,8.8809,8.8876,8.8676,8.8743,229400.0
2010-01-22 14:15:00,13.29,13.29,13.26,13.28,139800.0,8.8743,8.8743,8.8542,8.8676,139800.0
2010-01-22 14:20:00,13.28,13.28,13.26,13.26,32000.0,8.8676,8.8676,8.8542,8.8542,32000.0
2010-01-22 14:25:00,13.26,13.28,13.25,13.25,54800.0,8.8542,8.8676,8.8475,8.8475,54800.0
2010-01-22 14:30:00,13.26,13.27,13.24,13.26,83800.0,8.8542,8.8609,8.8409,8.8542,83800.0
2010-01-22 14:35:00,13.26,13.26,13.22,13.23,58400.0,8.8542,8.8542,8.8275,8.8342,58400.0
2010-01-22 14:40:00,13.22,13.22,13.19,13.2,314800.0,8.8275,8.8275,8.8075,8.8142,314800.0
2010-01-22 14:45:00,13.2,13.21,13.19,13.19,97200.0,8.8142,8.8208,8.8075,8.8075,97200.0
2010-01-22 14:50:00,13.19,13.19,13.15,13.16,174400.0,8.8075,8.8075,8.7808,8.7875,174400.0
2010-01-22 14:55:00,13.17,13.17,13.13,13.16,125200.0,8.7941,8.7941,8.7674,8.7875,125200.0
2010-01-22 15:00:00,13.15,13.2,13.15,13.19,100200.0,8.7808,8.8142,8.7808,8.8075,100200.0
2010-01-22 15:05:00,13.19,13.2,13.18,13.2,225400.0,8.8075,8.8142,8.8008,8.8142,225400.0
2010-01-22 15:10:00,13.2,13.2,13.16,13.17,235000.0,8.8142,8.8142,8.7875,8.7941,235000.0
2010-01-22 15:15:00,13.17,13.17,13.13,13.13,225400.0,8.7941,8.7941,8.7674,8.7674,225400.0
2010-01-22 15:20:00,13.13,13.14,13.11,13.13,122600.0,8.7674,8.7741,8.7541,8.7674,122600.0
2010-01-22 15:25:00,13.13,13.14,13.12,13.14,96200.0,8.7674,8.7741,8.7607,8.7741,96200.0
2010-01-22 15:30:00,13.14,13.15,13.14,13.15,96400.0,8.7741,8.7808,8.7741,8.7808,96400.0
2010-01-22 15:35:00,13.15,13.15,13.13,13.14,100800.0,8.7808,8.7808,8.7674,8.7741,100800.0
2010-01-22 15:40:00,13.13,13.15,13.13,13.13,334400.0,8.7674,8.7808,8.7674,8.7674,334400.0
2010-01-22 15:45:00,13.13,13.13,13.09,13.12,374000.0,8.7674,8.7674,8.7407,8.7607,374000.0
2010-01-22 15:50:00,13.12,13.13,13.09,13.13,373800.0,8.7607,8.7674,8.7407,8.7674,373800.0
2010-01-22 15:55:00,13.13,13.13,13.1,13.11,352000.0,8.7674,8.7674,8.7474,8.7541,352000.0
2010-01-25 09:30:00,13.25,13.29,13.15,13.21,172400.0,8.8475,8.8743,8.7808,8.8208,172400.0
2010-01-25 09:35:00,13.22,13.3,13.21,13.24,141400.0,8.8275,8.8809,8.8208,8.8409,141400.0
2010-01-25 09:40:00,13.24,13.28,13.21,13.22,77400.0,8.8409,8.8676,8.8208,8.8275,77400.0
2010-01-25 09:45:00,13.22,13.28,13.21,13.26,84200.0,8.8275,8.8676,8.8208,8.8542,84200.0
2010-01-25 09:50:00,13.27,13.31,13.24,13.24,92000.0,8.8609,8.8876,8.8409,8.8409,92000.0
2010-01-25 09:55:00,13.24,13.26,13.22,13.24,63600.0,8.8409,8.8542,8.8275,8.8409,63600.0
2010-01-25 10:00:00,13.24,13.26,13.21,13.24,85600.0,8.8409,8.8542,8.8208,8.8409,85600.0
2010-01-25 10:05:00,13.24,13.25,13.19,13.21,43200.0,8.8409,8.8475,8.8075,8.8208,43200.0
2010-01-25 10:10:00,13.21,13.22,13.17,13.18,36800.0,8.8208,8.8275,8.7941,8.8008,36800.0
2010-01-25 10:15:00,13.18,13.21,13.17,13.2,78000.0,8.8008,8.8208,8.7941,8.8142,78000.0
2010-01-25 10:20:00,13.2,13.24,13.19,13.24,120000.0,8.8142,8.8409,8.8075,8.8409,120000.0
2010-01-25 10:25:00,13.24,13.28,13.24,13.24,112600.0,8.8409,8.8676,8.8409,8.8409,112600.0
2010-01-25 10:30:00,13.25,13.27,13.24,13.27,50800.0,8.8475,8.8609,8.8409,8.8609,50800.0
2010-01-25 10:35:00,13.26,13.27,13.22,13.27,60400.0,8.8542,8.8609,8.8275,8.8609,60400.0
2010-01-25 10:40:00,13.27,13.27,13.19,13.19,58200.0,8.8609,8.8609,8.8075,8.8075,58200.0
2010-01-25 10:45:00,13.2,13.2,13.18,13.2,35000.0,8.8142,8.8142,8.8008,8.8142,35000.0
2010-01-25 10:50:00,13.21,13.25,13.18,13.24,38800.0,8.8208,8.8475,8.8008,8.8409,38800.0
2010-01-25 10:55:00,13.24,13.26,13.22,13.24,87400.0,8.8409,8.8542,8.8275,8.8409,87400.0
2010-01-25 11:00:00,13.24,13.24,13.17,13.19,104600.0,8.8409,8.8409,8.7941,8.8075,104600.0
2010-01-25 11:05:00,13.18,13.18,13.13,13.17,70000.0,8.8008,8.8008,8.7674,8.7941,70000.0
2010-01-25 11:10:00,13.17,13.18,13.15,13.16,38400.0,8.7941,8.8008,8.7808,8.7875,38400.0
2010-01-25 11:15:00,13.15,13.21,13.14,13.21,41800.0,8.7808,8.8208,8.7741,8.8208,41800.0
2010-01-25 11:20:00,13.21,13.25,13.21,13.22,96800.0,8.8208,8.8475,8.8208,8.8275,96800.0
2010-01-25 11:25:00,13.22,13.24,13.21,13.21,57600.0,8.8275,8.8409,8.8208,8.8208,57600.0
2010-01-25 11:30:00,13.21,13.21,13.18,13.21,48200.0,8.8208,8.8208,8.8008,8.8208,48200.0
2010-01-25 11:35:00,13.2,13.2,13.16,13.18,93800.0,8.8142,8.8142,8.7875,8.8008,93800.0
2010-01-25 11:40:00,13.18,13.22,13.18,13.19,49400.0,8.8008,8.8275,8.8008,8.8075,49400.0
2010-01-25 11:45:00,13.19,13.2,13.17,13.18,286600.0,8.8075,8.8142,8.7941,8.8008,286600.0
2010-01-25 11:50:00,13.18,13.21,13.18,13.2,50200.0,8.8008,8.8208,8.8008,8.8142,50200.0
2010-01-25 11:55:00,13.2,13.21,13.18,13.19,65600.0,8.8142,8.8208,8.8008,8.8075,65600.0
2010-01-25 12:00:00,13.2,13.2,13.17,13.18,58000.0,8.8142,8.8142,8.7941,8.8008,58000.0
2010-01-25 12:05:00,13.18,13.22,13.17,13.2,48800.0,8.8008,8.8275,8.7941,8.8142,48800.0
2010-01-25 12:10:00,13.2,13.24,13.2,13.24,201400.0,8.8142,8.8409,8.8142,8.8409,201400.0
2010-01-25 12:15:00,13.24,13.27,13.24,13.27,76000.0,8.8409,8.8609,8.8409,8.8609,76000.0
2010-01-25 12:20:00,13.26,13.29,13.26,13.29,82600.0,8.8542,8.8743,8.8542,8.8743,82600.0
2010-01-25 12:25:00,13.29,13.29,13.23,13.23,129600.0,8.8743,8.8743,8.8342,8.8342,129600.0
2010-01-25 12:30:00,13.23,13.26,13.23,13.25,228000.0,8.8342,8.8542,8.8342,8.8475,228000.0
2010-01-25 12:35:00,13.26,13.28,13.25,13.27,104400.0,8.8542,8.8676,8.8475,8.8609,104400.0
2010-01-25 12:40:00,13.27,13.29,13.27,13.29,55400.0,8.8609,8.8743,8.8609,8.8743,55400.0
2010-01-25 12:45:00,13.28,13.3,13.27,13.29,64600.0,8.8676,8.8809,8.8609,8.8743,64600.0
2010-01-25 12:50:00,13.29,13.29,13.27,13.28,49600.0,8.8743,8.8743,8.8609,8.8676,49600.0
2010-01-25 12:55:00,13.28,13.3,13.28,13.29,37800.0,8.8676,8.8809,8.8676,8.8743,37800.0
2010-01-25 13:00:00,13.29,13.3,13.28,13.3,36200.0,8.8743,8.8809,8.8676,8.8809,36200.0
2010-01-25 13:05:00,13.29,13.29,13.26,13.27,46800.0,8.8743,8.8743,8.8542,8.8609,46800.0
2010-01-25 13:10:00,13.27,13.28,13.25,13.28,92800.0,8.8609,8.8676,8.8475,8.8676,92800.0
2010-01-25 13:15:00,13.28,13.28,13.27,13.28,23200.0,8.8676,8.8676,8.8609,8.8676,23200.0
2010-01-25 13:20:00,13.28,13.29,13.28,13.29,55600.0,8.8676,8.8743,8.8676,8.8743,55600.0
2010-01-25 13:25:00,13.29,13.29,13.27,13.28,50800.0,8.8743,8.8743,8.8609,8.8676,50800.0
2010-01-25 13:30:00,13.28,13.28,13.24,13.25,117400.0,8.8676,8.8676,8.8409,8.8475,117400.0
2010-01-25 13:35:00,13.24,13.24,13.21,13.22,101600.0,8.8409,8.8409,8.8208,8.8275,101600.0
2010-01-25 13:40:00,13.22,13.24,13.22,13.24,27000.0,8.8275,8.8409,8.8275,8.8409,27000.0
2010-01-25 13:45:00,13.24,13.26,13.24,13.25,41200.0,8.8409,8.8542,8.8409,8.8475,41200.0
2010-01-25 13:50:00,13.25,13.26,13.24,13.25,43800.0,8.8475,8.8542,8.8409,8.8475,43800.0
2010-01-25 13:55:00,13.25,13.26,13.24,13.24,39000.0,8.8475,8.8542,8.8409,8.8409,39000.0
2010-01-25 14:00:00,13.24,13.24,13.24,13.24,25400.0,8.8409,8.8409,8.8409,8.8409,25400.0
2010-01-25 14:05:00,13.24,13.26,13.23,13.26,50600.0,8.8409,8.8542,8.8342,8.8542,50600.0
2010-01-25 14:10:00,13.26,13.27,13.26,13.27,111000.0,8.8542,8.8609,8.8542,8.8609,111000.0
2010-01-25 14:15:00,13.27,13.27,13.24,13.26,47400.0,8.8609,8.8609,8.8409,8.8542,47400.0
2010-01-25 14:20:00,13.26,13.27,13.26,13.27,38400.0,8.8542,8.8609,8.8542,8.8609,38400.0
2010-01-25 14:25:00,13.27,13.28,13.26,13.27,41600.0,8.8609,8.8676,8.8542,8.8609,41600.0
2010-01-25 14:30:00,13.26,13.28,13.25,13.28,105400.0,8.8542,8.8676,8.8475,8.8676,105400.0
2010-01-25 14:35:00,13.28,13.29,13.25,13.26,133600.0,8.8676,8.8743,8.8475,8.8542,133600.0
2010-01-25 14:40:00,13.26,13.28,13.24,13.26,222000.0,8.8542,8.8676,8.8409,8.8542,222000.0
2010-01-25 14:45:00,13.26,13.27,13.24,13.26,205000.0,8.8542,8.8609,8.8409,8.8542,205000.0
2010-01-25 14:50:00,13.26,13.28,13.24,13.27,546000.0,8.8542,8.8676,8.8409,8.8609,546000.0
2010-01-25 14:55:00,13.27,13.28,13.25,13.27,89400.0,8.8609,8.8676,8.8475,8.8609,89400.0
2010-01-25 15:00:00,13.29,13.29,13.26,13.27,75600.0,8.8743,8.8743,8.8542,8.8609,75600.0
2010-01-25 15:05:00,13.27,13.28,13.26,13.26,53800.0,8.8609,8.8676,8.8542,8.8542,53800.0
2010-01-25 15:10:00,13.27,13.27,13.24,13.25,53000.0,8.8609,8.8609,8.8409,8.8475,53000.0
2010-01-25 15:15:00,13.25,13.27,13.24,13.27,84400.0,8.8475,8.8609,8.8409,8.8609,84400.0
2010-01-25 15:20:00,13.27,13.28,13.26,13.27,147600.0,8.8609,8.8676,8.8542,8.8609,147600.0
2010-01-25 15:25:00,13.27,13.27,13.25,13.26,201000.0,8.8609,8.8609,8.8475,8.8542,201000.0
2010-01-25 15:30:00,13.25,13.27,13.25,13.26,77800.0,8.8475,8.8609,8.8475,8.8542,77800.0
2010-01-25 15:35:00,13.26,13.28,13.25,13.27,98400.0,8.8542,8.8676,8.8475,8.8609,98400.0
2010-01-25 15:40:00,13.27,13.27,13.22,13.22,102000.0,8.8609,8.8609,8.8275,8.8275,102000.0
2010-01-25 15:45:00,13.22,13.22,13.2,13.2,103400.0,8.8275,8.8275,8.8142,8.8142,103400.0
2010-01-25 15:50:00,13.21,13.22,13.19,13.19,219800.0,8.8208,8.8275,8.8075,8.8075,219800.0
2010-01-25 15:55:00,13.19,13.22,13.19,13.22,245800.0,8.8075,8.8275,8.8075,8.8275,245800.0
2010-01-26 09:30:00,13.18,13.19,13.1,13.18,92400.0,8.8008,8.8075,8.7474,8.8008,92400.0
2010-01-26 09:35:00,13.17,13.2,13.15,13.15,59800.0,8.7941,8.8142,8.7808,8.7808,59800.0
2010-01-26 09:40:00,13.15,13.2,13.15,13.19,72600.0,8.7808,8.8142,8.7808,8.8075,72600.0
2010-01-26 09:45:00,13.19,13.21,13.15,13.16,76000.0,8.8075,8.8208,8.7808,8.7875,76000.0
2010-01-26 09:50:00,13.15,13.17,13.12,13.12,44200.0,8.7808,8.7941,8.7607,8.7607,44200.0
2010-01-26 09:55:00,13.12,13.15,13.09,13.15,43800.0,8.7607,8.7808,8.7407,8.7808,43800.0
2010-01-26 10:00:00,13.15,13.18,13.12,13.15,82000.0,8.7808,8.8008,8.7607,8.7808,82000.0
2010-01-26 10:05:00,13.15,13.26,13.15,13.23,134000.0,8.7808,8.8542,8.7808,8.8342,134000.0
2010-01-26 10:10:00,13.24,13.25,13.22,13.24,74800.0,8.8409,8.8475,8.8275,8.8409,74800.0
2010-01-26 10:15:00,13.24,13.24,13.22,13.22,59600.0,8.8409,8.8409,8.8275,8.8275,59600.0
2010-01-26 10:20:00,13.22,13.29,13.22,13.25,74000.0,8.8275,8.8743,8.8275,8.8475,74000.0
2010-01-26 10:25:00,13.26,13.26,13.22,13.22,67000.0,8.8542,8.8542,8.8275,8.8275,67000.0
2010-01-26 10:30:00,13.22,13.24,13.21,13.22,44400.0,8.8275,8.8409,8.8208,8.8275,44400.0
2010-01-26 10:35:00,13.22,13.22,13.2,13.21,43400.0,8.8275,8.8275,8.8142,8.8208,43400.0
2010-01-26 10:40:00,13.21,13.21,13.19,13.2,18200.0,8.8208,8.8208,8.8075,8.8142,18200.0
2010-01-26 10:45:00,13.2,13.24,13.2,13.22,125200.0,8.8142,8.8409,8.8142,8.8275,125200.0
2010-01-26 10:50:00,13.22,13.24,13.19,13.2,54200.0,8.8275,8.8409,8.8075,8.8142,54200.0
2010-01-26 10:55:00,13.21,13.21,13.17,13.19,53600.0,8.8208,8.8208,8.7941,8.8075,53600.0
2010-01-26 11:00:00,13.2,13.21,13.18,13.21,768600.0,8.8142,8.8208,8.8008,8.8208,768600.0
2010-01-26 11:05:00,13.21,13.23,13.21,13.21,135400.0,8.8208,8.8342,8.8208,8.8208,135400.0
2010-01-26 11:10:00,13.22,13.22,13.19,13.22,71800.0,8.8275,8.8275,8.8075,8.8275,71800.0
2010-01-26 11:15:00,13.22,13.22,13.2,13.21,49800.0,8.8275,8.8275,8.8142,8.8208,49800.0
2010-01-26 11:20:00,13.21,13.25,13.21,13.24,35200.0,8.8208,8.8475,8.8208,8.8409,35200.0
2010-01-26 11:25:00,13.24,13.27,13.24,13.27,43600.0,8.8409,8.8609,8.8409,8.8609,43600.0
2010-01-26 11:30:00,13.27,13.28,13.26,13.26,39400.0,8.8609,8.8676,8.8542,8.8542,39400.0
2010-01-26 11:35:00,13.26,13.3,13.26,13.3,34400.0,8.8542,8.8809,8.8542,8.8809,34400.0
2010-01-26 11:40:00,13.3,13.3,13.27,13.27,110600.0,8.8809,8.8809,8.8609,8.8609,110600.0
2010-01-26 11:45:00,13.27,13.28,13.25,13.25,18800.0,8.8609,8.8676,8.8475,8.8475,18800.0
2010-01-26 11:50:00,13.26,13.29,13.25,13.28,30800.0,8.8542,8.8743,8.8475,8.8676,30800.0
2010-01-26 11:55:00,13.29,13.29,13.26,13.27,21000.0,8.8743,8.8743,8.8542,8.8609,21000.0
2010-01-26 12:00:00,13.27,13.27,13.25,13.26,30800.0,8.8609,8.8609,8.8475,8.8542,30800.0
2010-01-26 12:05:00,13.26,13.29,13.25,13.28,46000.0,8.8542,8.8743,8.8475,8.8676,46000.0
2010-01-26 12:10:00,13.28,13.31,13.28,13.3,47200.0,8.8676,8.8876,8.8676,8.8809,47200.0
2010-01-26 12:15:00,13.3,13.3,13.27,13.28,29800.0,8.8809,8.8809,8.8609,8.8676,29800.0
2010-01-26 12:20:00,13.28,13.3,13.28,13.3,27000.0,8.8676,8.8809,8.8676,8.8809,27000.0
2010-01-26 12:25:00,13.3,13.3,13.28,13.3,35000.0,8.8809,8.8809,8.8676,8.8809,35000.0
2010-01-26 12:30:00,13.31,13.31,13.28,13.29,658000.0,8.8876,8.8876,8.8676,8.8743,658000.0
2010-01-26 12:35:00,13.29,13.32,13.29,13.31,90600.0,8.8743,8.8943,8.8743,8.8876,90600.0
2010-01-26 12:40:00,13.31,13.32,13.31,13.31,11000.0,8.8876,8.8943,8.8876,8.8876,11000.0
2010-01-26 12:45:00,13.3,13.33,13.3,13.32,93400.0,8.8809,8.901,8.8809,8.8943,93400.0
2010-01-26 12:50:00,13.32,13.34,13.31,13.34,25400.0,8.8943,8.9076,8.8876,8.9076,25400.0
2010-01-26 12:55:00,13.34,13.34,13.34,13.34,5600.0,8.9076,8.9076,8.9076,8.9076,5600.0
2010-01-26 13:00:00,13.34,13.34,13.33,13.33,29000.0,8.9076,8.9076,8.901,8.901,29000.0
2010-01-26 13:05:00,13.34,13.36,13.34,13.34,36600.0,8.9076,8.921,8.9076,8.9076,36600.0
2010-01-26 13:10:00,13.34,13.37,13.34,13.35,41800.0,8.9076,8.9277,8.9076,8.9143,41800.0
2010-01-26 13:15:00,13.35,13.35,13.33,13.34,26400.0,8.9143,8.9143,8.901,8.9076,26400.0
2010-01-26 13:20:00,13.34,13.34,13.33,13.34,26400.0,8.9076,8.9076,8.901,8.9076,26400.0
2010-01-26 13:25:00,13.34,13.35,13.33,13.34,73800.0,8.9076,8.9143,8.901,8.9076,73800.0
2010-01-26 13:30:00,13.34,13.35,13.33,13.33,11800.0,8.9076,8.9143,8.901,8.901,11800.0
2010-01-26 13:35:00,13.33,13.37,13.33,13.37,78600.0,8.901,8.9277,8.901,8.9277,78600.0
2010-01-26 13:40:00,13.36,13.37,13.36,13.37,28600.0,8.921,8.9277,8.921,8.9277,28600.0
2010-01-26 13:45:00,13.37,13.37,13.36,13.36,39800.0,8.9277,8.9277,8.921,8.921,39800.0
2010-01-26 13:50:00,13.36,13.36,13.36,13.36,21600.0,8.921,8.921,8.921,8.921,21600.0
2010-01-26 13:55:00,13.36,13.36,13.35,13.36,6600.0,8.921,8.921,8.9143,8.921,6600.0
2010-01-26 14:00:00,13.36,13.36,13.35,13.35,31400.0,8.921,8.921,8.9143,8.9143,31400.0
2010-01-26 14:05:00,13.36,13.36,13.33,13.34,53800.0,8.921,8.921,8.901,8.9076,53800.0
2010-01-26 14:10:00,13.34,13.34,13.33,13.33,56600.0,8.9076,8.9076,8.901,8.901,56600.0
2010-01-26 14:15:00,13.33,13.34,13.32,13.34,70800.0,8.901,8.9076,8.8943,8.9076,70800.0
2010-01-26 14:20:00,13.34,13.35,13.33,13.34,41800.0,8.9076,8.9143,8.901,8.9076,41800.0
2010-01-26 14:25:00,13.35,13.35,13.34,13.34,44000.0,8.9143,8.9143,8.9076,8.9076,44000.0
2010-01-26 14:30:00,13.34,13.34,13.33,13.34,66400.0,8.9076,8.9076,8.901,8.9076,66400.0
2010-01-26 14:35:00,13.34,13.34,13.31,13.31,52000.0,8.9076,8.9076,8.8876,8.8876,52000.0
2010-01-26 14:40:00,13.31,13.32,13.31,13.31,70000.0,8.8876,8.8943,8.8876,8.8876,70000.0
2010-01-26 14:45:00,13.32,13.34,13.32,13.33,12600.0,8.8943,8.9076,8.8943,8.901,12600.0
2010-01-26 14:50:00,13.33,13.34,13.33,13.34,159000.0,8.901,8.9076,8.901,8.9076,159000.0
2010-01-26 14:55:00,13.34,13.37,13.34,13.37,68600.0,8.9076,8.9277,8.9076,8.9277,68600.0
2010-01-26 15:00:00,13.37,13.37,13.36,13.37,38200.0,8.9277,8.9277,8.921,8.9277,38200.0
2010-01-26 15:05:00,13.36,13.37,13.35,13.35,44000.0,8.921,8.9277,8.9143,8.9143,44000.0
2010-01-26 15:10:00,13.35,13.35,13.33,13.33,79200.0,8.9143,8.9143,8.901,8.901,79200.0
2010-01-26 15:15:00,13.34,13.35,13.34,13.34,75400.0,8.9076,8.9143,8.9076,8.9076,75400.0
2010-01-26 15:20:00,13.35,13.35,13.3,13.3,108000.0,8.9143,8.9143,8.8809,8.8809,108000.0
2010-01-26 15:25:00,13.31,13.32,13.3,13.3,57800.0,8.8876,8.8943,8.8809,8.8809,57800.0
2010-01-26 15:30:00,13.29,13.31,13.26,13.26,97400.0,8.8743,8.8876,8.8542,8.8542,97400.0
2010-01-26 15:35:00,13.26,13.27,13.24,13.26,145200.0,8.8542,8.8609,8.8409,8.8542,145200.0
2010-01-26 15:40:00,13.25,13.26,13.22,13.22,133400.0,8.8475,8.8542,8.8275,8.8275,133400.0
2010-01-26 15:45:00,13.22,13.22,13.21,13.22,254000.0,8.8275,8.8275,8.8208,8.8275,254000.0
2010-01-26 15:50:00,13.22,13.24,13.21,13.22,292600.0,8.8275,8.8409,8.8208,8.8275,292600.0
2010-01-26 15:55:00,13.22,13.22,13.22,13.22,139800.0,8.8275,8.8275,8.8275,8.8275,139800.0
2010-01-27 09:30:00,13.15,13.25,13.1,13.25,73600.0,8.7808,8.8475,8.7474,8.8475,73600.0
2010-01-27 09:35:00,13.24,13.31,13.19,13.27,121400.0,8.8409,8.8876,8.8075,8.8609,121400.0
2010-01-27 09:40:00,13.28,13.35,13.28,13.3,102400.0,8.8676,8.9143,8.8676,8.8809,102400.0
2010-01-27 09:45:00,13.3,13.3,13.25,13.26,45800.0,8.8809,8.8809,8.8475,8.8542,45800.0
2010-01-27 09:50:00,13.27,13.28,13.22,13.27,114000.0,8.8609,8.8676,8.8275,8.8609,114000.0
2010-01-27 09:55:00,13.27,13.28,13.23,13.25,66200.0,8.8609,8.8676,8.8342,8.8475,66200.0
2010-01-27 10:00:00,13.25,13.27,13.2,13.22,128800.0,8.8475,8.8609,8.8142,8.8275,128800.0
2010-01-27 10:05:00,13.22,13.22,13.15,13.18,77000.0,8.8275,8.8275,8.7808,8.8008,77000.0
2010-01-27 10:10:00,13.18,13.18,13.13,13.15,83800.0,8.8008,8.8008,8.7674,8.7808,83800.0
2010-01-27 10:15:00,13.15,13.15,13.08,13.11,43800.0,8.7808,8.7808,8.734,8.7541,43800.0
2010-01-27 10:20:00,13.11,13.11,13.09,13.11,34600.0,8.7541,8.7541,8.7407,8.7541,34600.0
2010-01-27 10:25:00,13.11,13.19,13.11,13.18,62400.0,8.7541,8.8075,8.7541,8.8008,62400.0
2010-01-27 10:30:00,13.18,13.19,13.14,13.14,46200.0,8.8008,8.8075,8.7741,8.7741,46200.0
2010-01-27 10:35:00,13.15,13.15,13.13,13.14,40000.0,8.7808,8.7808,8.7674,8.7741,40000.0
2010-01-27 10:40:00,13.14,13.2,13.13,13.2,67000.0,8.7741,8.8142,8.7674,8.8142,67000.0
2010-01-27 10:45:00,13.2,13.21,13.15,13.17,96600.0,8.8142,8.8208,8.7808,8.7941,96600.0
2010-01-27 10:50:00,13.17,13.2,13.16,13.2,54000.0,8.7941,8.8142,8.7875,8.8142,54000.0
2010-01-27 10:55:00,13.2,13.27,13.2,13.26,71200.0,8.8142,8.8609,8.8142,8.8542,71200.0
2010-01-27 11:00:00,13.26,13.27,13.24,13.27,64600.0,8.8542,8.8609,8.8409,8.8609,64600.0
2010-01-27 11:05:00,13.26,13.29,13.25,13.25,42200.0,8.8542,8.8743,8.8475,8.8475,42200.0
2010-01-27 11:10:00,13.25,13.25,13.22,13.22,36600.0,8.8475,8.8475,8.8275,8.8275,36600.0
2010-01-27 11:15:00,13.22,13.29,13.22,13.29,89600.0,8.8275,8.8743,8.8275,8.8743,89600.0
2010-01-27 11:20:00,13.29,13.29,13.24,13.26,59000.0,8.8743,8.8743,8.8409,8.8542,59000.0
2010-01-27 11:25:00,13.26,13.29,13.26,13.26,44400.0,8.8542,8.8743,8.8542,8.8542,44400.0
2010-01-27 11:30:00,13.26,13.27,13.24,13.25,21000.0,8.8542,8.8609,8.8409,8.8475,21000.0
2010-01-27 11:35:00,13.26,13.27,13.24,13.27,70800.0,8.8542,8.8609,8.8409,8.8609,70800.0
2010-01-27 11:40:00,13.27,13.27,13.24,13.24,37400.0,8.8609,8.8609,8.8409,8.8409,37400.0
2010-01-27 11:45:00,13.25,13.25,13.22,13.22,63000.0,8.8475,8.8475,8.8275,8.8275,63000.0
2010-01-27 11:50:00,13.22,13.24,13.21,13.22,34400.0,8.8275,8.8409,8.8208,8.8275,34400.0
2010-01-27 11:55:00,13.22,13.22,13.19,13.2,49000.0,8.8275,8.8275,8.8075,8.8142,49000.0
2010-01-27 12:00:00,13.2,13.24,13.19,13.24,121000.0,8.8142,8.8409,8.8075,8.8409,121000.0
2010-01-27 12:05:00,13.24,13.24,13.22,13.22,115800.0,8.8409,8.8409,8.8275,8.8275,115800.0
2010-01-27 12:10:00,13.23,13.23,13.2,13.2,47600.0,8.8342,8.8342,8.8142,8.8142,47600.0
2010-01-27 12:15:00,13.2,13.21,13.18,13.19,64000.0,8.8142,8.8208,8.8008,8.8075,64000.0
2010-01-27 12:20:00,13.2,13.22,13.19,13.22,80800.0,8.8142,8.8275,8.8075,8.8275,80800.0
2010-01-27 12:25:00,13.22,13.22,13.21,13.22,43200.0,8.8275,8.8275,8.8208,8.8275,43200.0
2010-01-27 12:30:00,13.22,13.22,13.2,13.2,144600.0,8.8275,8.8275,8.8142,8.8142,144600.0
2010-01-27 12:35:00,13.2,13.21,13.18,13.19,60800.0,8.8142,8.8208,8.8008,8.8075,60800.0
2010-01-27 12:40:00,13.2,13.2,13.19,13.19,26400.0,8.8142,8.8142,8.8075,8.8075,26400.0
2010-01-27 12:45:00,13.19,13.19,13.18,13.19,40400.0,8.8075,8.8075,8.8008,8.8075,40400.0
2010-01-27 12:50:00,13.19,13.21,13.18,13.2,93200.0,8.8075,8.8208,8.8008,8.8142,93200.0
2010-01-27 12:55:00,13.2,13.2,13.18,13.19,58400.0,8.8142,8.8142,8.8008,8.8075,58400.0
2010-01-27 13:00:00,13.19,13.19,13.16,13.16,49200.0,8.8075,8.8075,8.7875,8.7875,49200.0
2010-01-27 13:05:00,13.16,13.2,13.16,13.19,41600.0,8.7875,8.8142,8.7875,8.8075,41600.0
2010-01-27 13:10:00,13.2,13.2,13.17,13.17,79200.0,8.8142,8.8142,8.7941,8.7941,79200.0
2010-01-27 13:15:00,13.17,13.19,13.15,13.15,240800.0,8.7941,8.8075,8.7808,8.7808,240800.0
2010-01-27 13:20:00,13.15,13.17,13.14,13.15,114400.0,8.7808,8.7941,8.7741,8.7808,114400.0
2010-01-27 13:25:00,13.15,13.18,13.15,13.15,73400.0,8.7808,8.8008,8.7808,8.7808,73400.0
2010-01-27 13:30:00,13.15,13.22,13.15,13.21,87600.0,8.7808,8.8275,8.7808,8.8208,87600.0
2010-01-27 13:35:00,13.21,13.21,13.2,13.21,16600.0,8.8208,8.8208,8.8142,8.8208,16600.0
2010-01-27 13:40:00,13.21,13.22,13.2,13.21,21600.0,8.8208,8.8275,8.8142,8.8208,21600.0
2010-01-27 13:45:00,13.21,13.22,13.21,13.22,50400.0,8.8208,8.8275,8.8208,8.8275,50400.0
2010-01-27 13:50:00,13.22,13.23,13.22,13.22,18800.0,8.8275,8.8342,8.8275,8.8275,18800.0
2010-01-27 13:55:00,13.22,13.22,13.22,13.22,5000.0,8.8275,8.8275,8.8275,8.8275,5000.0
2010-01-27 14:00:00,13.22,13.22,13.22,13.22,33200.0,8.8275,8.8275,8.8275,8.8275,33200.0
2010-01-27 14:05:00,13.22,13.24,13.22,13.24,44400.0,8.8275,8.8409,8.8275,8.8409,44400.0
2010-01-27 14:10:00,13.24,13.24,13.24,13.24,16600.0,8.8409,8.8409,8.8409,8.8409,16600.0
2010-01-27 14:15:00,13.24,13.3,13.18,13.3,146400.0,8.8409,8.8809,8.8008,8.8809,146400.0
2010-01-27 14:20:00,13.3,13.31,13.18,13.19,177000.0,8.8809,8.8876,8.8008,8.8075,177000.0
2010-01-27 14:25:00,13.19,13.22,13.17,13.2,115800.0,8.8075,8.8275,8.7941,8.8142,115800.0
2010-01-27 14:30:00,13.19,13.22,13.18,13.22,58200.0,8.8075,8.8275,8.8008,8.8275,58200.0
2010-01-27 14:35:00,13.22,13.25,13.21,13.23,169800.0,8.8275,8.8475,8.8208,8.8342,169800.0
2010-01-27 14:40:00,13.22,13.31,13.22,13.28,189600.0,8.8275,8.8876,8.8275,8.8676,189600.0
2010-01-27 14:45:00,13.28,13.29,13.26,13.27,68800.0,8.8676,8.8743,8.8542,8.8609,68800.0
2010-01-27 14:50:00,13.28,13.29,13.25,13.28,60000.0,8.8676,8.8743,8.8475,8.8676,60000.0
2010-01-27 14:55:00,13.29,13.3,13.28,13.29,119800.0,8.8743,8.8809,8.8676,8.8743,119800.0
2010-01-27 15:00:00,13.29,13.3,13.27,13.28,70000.0,8.8743,8.8809,8.8609,8.8676,70000.0
2010-01-27 15:05:00,13.28,13.29,13.22,13.26,113000.0,8.8676,8.8743,8.8275,8.8542,113000.0
2010-01-27 15:10:00,13.26,13.26,13.22,13.25,54400.0,8.8542,8.8542,8.8275,8.8475,54400.0
2010-01-27 15:15:00,13.24,13.26,13.22,13.25,49600.0,8.8409,8.8542,8.8275,8.8475,49600.0
2010-01-27 15:20:00,13.25,13.3,13.25,13.27,79400.0,8.8475,8.8809,8.8475,8.8609,79400.0
2010-01-27 15:25:00,13.28,13.29,13.26,13.29,62800.0,8.8676,8.8743,8.8542,8.8743,62800.0
2010-01-27 15:30:00,13.29,13.33,13.28,13.31,116000.0,8.8743,8.901,8.8676,8.8876,116000.0
2010-01-27 15:35:00,13.31,13.36,13.3,13.35,111200.0,8.8876,8.921,8.8809,8.9143,111200.0
2010-01-27 15:40:00,13.36,13.36,13.33,13.33,93000.0,8.921,8.921,8.901,8.901,93000.0
2010-01-27 15:45:00,13.33,13.34,13.31,13.32,97200.0,8.901,8.9076,8.8876,8.8943,97200.0
2010-01-27 15:50:00,13.31,13.34,13.31,13.32,80800.0,8.8876,8.9076,8.8876,8.8943,80800.0
2010-01-27 15:55:00,13.32,13.33,13.3,13.32,126800.0,8.8943,8.901,8.8809,8.8943,126800.0
2010-01-28 09:30:00,13.27,13.35,13.23,13.3,116800.0,8.8609,8.9143,8.8342,8.8809,116800.0
2010-01-28 09:35:00,13.3,13.3,13.2,13.22,137600.0,8.8809,8.8809,8.8142,8.8275,137600.0
2010-01-28 09:40:00,13.22,13.26,13.16,13.21,117800.0,8.8275,8.8542,8.7875,8.8208,117800.0
2010-01-28 09:45:00,13.21,13.28,13.2,13.22,107600.0,8.8208,8.8676,8.8142,8.8275,107600.0
2010-01-28 09:50:00,13.22,13.3,13.22,13.22,153400.0,8.8275,8.8809,8.8275,8.8275,153400.0
2010-01-28 09:55:00,13.22,13.24,13.2,13.23,145400.0,8.8275,8.8409,8.8142,8.8342,145400.0
2010-01-28 10:00:00,13.23,13.23,13.18,13.19,100000.0,8.8342,8.8342,8.8008,8.8075,100000.0
2010-01-28 10:05:00,13.18,13.19,13.15,13.15,118800.0,8.8008,8.8075,8.7808,8.7808,118800.0
2010-01-28 10:10:00,13.15,13.15,13.1,13.13,132200.0,8.7808,8.7808,8.7474,8.7674,132200.0
2010-01-28 10:15:00,13.13,13.14,13.09,13.09,92800.0,8.7674,8.7741,8.7407,8.7407,92800.0
2010-01-28 10:20:00,13.09,13.14,13.08,13.1,117000.0,8.7407,8.7741,8.734,8.7474,117000.0
2010-01-28 10:25:00,13.09,13.11,13.05,13.08,134600.0,8.7407,8.7541,8.714,8.734,134600.0
2010-01-28 10:30:00,13.08,13.12,13.06,13.12,131800.0,8.734,8.7607,8.7207,8.7607,131800.0
2010-01-28 10:35:00,13.11,13.13,13.09,13.13,95400.0,8.7541,8.7674,8.7407,8.7674,95400.0
2010-01-28 10:40:00,13.13,13.14,13.09,13.12,100800.0,8.7674,8.7741,8.7407,8.7607,100800.0
2010-01-28 10:45:00,13.12,13.13,13.03,13.05,111600.0,8.7607,8.7674,8.7006,8.714,111600.0
2010-01-28 10:50:00,13.04,13.09,13.03,13.04,103600.0,8.7073,8.7407,8.7006,8.7073,103600.0
2010-01-28 10:55:00,13.04,13.04,13.01,13.02,101200.0,8.7073,8.7073,8.6873,8.694,101200.0
2010-01-28 11:00:00,13.02,13.04,12.97,12.98,227400.0,8.694,8.7073,8.6606,8.6673,227400.0
2010-01-28 11:05:00,12.98,12.99,12.96,12.99,150800.0,8.6673,8.6739,8.6539,8.6739,150800.0
2010-01-28 11:10:00,12.98,13.03,12.97,13.0,126800.0,8.6673,8.7006,8.6606,8.6806,126800.0
2010-01-28 11:15:00,13.01,13.03,13.0,13.01,89000.0,8.6873,8.7006,8.6806,8.6873,89000.0
2010-01-28 11:20:00,13.01,13.02,12.99,13.02,64800.0,8.6873,8.694,8.6739,8.694,64800.0
2010-01-28 11:25:00,13.02,13.04,12.99,12.99,82400.0,8.694,8.7073,8.6739,8.6739,82400.0
2010-01-28 11:30:00,13.0,13.02,12.91,12.91,150400.0,8.6806,8.694,8.6205,8.6205,150400.0
2010-01-28 11:35:00,12.9,12.96,12.9,12.94,214400.0,8.6138,8.6539,8.6138,8.6405,214400.0
2010-01-28 11:40:00,12.95,12.97,12.94,12.95,125000.0,8.6472,8.6606,8.6405,8.6472,125000.0
2010-01-28 11:45:00,12.95,12.97,12.94,12.96,84400.0,8.6472,8.6606,8.6405,8.6539,84400.0
2010-01-28 11:50:00,12.96,13.01,12.96,13.01,107400.0,8.6539,8.6873,8.6539,8.6873,107400.0
2010-01-28 11:55:00,13.01,13.01,12.99,12.99,94800.0,8.6873,8.6873,8.6739,8.6739,94800.0
2010-01-28 12:00:00,12.99,12.99,12.97,12.97,169400.0,8.6739,8.6739,8.6606,8.6606,169400.0
2010-01-28 12:05:00,12.97,13.03,12.97,13.01,87400.0,8.6606,8.7006,8.6606,8.6873,87400.0
2010-01-28 12:10:00,13.01,13.02,12.99,13.0,72200.0,8.6873,8.694,8.6739,8.6806,72200.0
2010-01-28 12:15:00,13.0,13.0,12.99,12.99,16000.0,8.6806,8.6806,8.6739,8.6739,16000.0
2010-01-28 12:20:00,12.99,12.99,12.95,12.95,108800.0,8.6739,8.6739,8.6472,8.6472,108800.0
2010-01-28 12:25:00,12.95,12.97,12.94,12.96,35600.0,8.6472,8.6606,8.6405,8.6539,35600.0
2010-01-28 12:30:00,12.97,13.02,12.97,13.02,171200.0,8.6606,8.694,8.6606,8.694,171200.0
2010-01-28 12:35:00,13.03,13.07,13.02,13.06,118400.0,8.7006,8.7274,8.694,8.7207,118400.0
2010-01-28 12:40:00,13.06,13.07,13.04,13.04,247400.0,8.7207,8.7274,8.7073,8.7073,247400.0
2010-01-28 12:45:00,13.05,13.06,13.03,13.06,89800.0,8.714,8.7207,8.7006,8.7207,89800.0
2010-01-28 12:50:00,13.06,13.09,13.05,13.09,103600.0,8.7207,8.7407,8.714,8.7407,103600.0
2010-01-28 12:55:00,13.09,13.1,13.08,13.1,123000.0,8.7407,8.7474,8.734,8.7474,123000.0
2010-01-28 13:00:00,13.1,13.11,13.09,13.11,159800.0,8.7474,8.7541,8.7407,8.7541,159800.0
2010-01-28 13:05:00,13.11,13.12,13.1,13.11,111400.0,8.7541,8.7607,8.7474,8.7541,111400.0
2010-01-28 13:10:00,13.11,13.12,13.1,13.12,81200.0,8.7541,8.7607,8.7474,8.7607,81200.0
2010-01-28 13:15:00,13.12,13.15,13.11,13.15,86400.0,8.7607,8.7808,8.7541,8.7808,86400.0
2010-01-28 13:20:00,13.15,13.17,13.15,13.15,124600.0,8.7808,8.7941,8.7808,8.7808,124600.0
2010-01-28 13:25:00,13.15,13.15,13.15,13.15,58400.0,8.7808,8.7808,8.7808,8.7808,58400.0
2010-01-28 13:30:00,13.15,13.18,13.15,13.17,89600.0,8.7808,8.8008,8.7808,8.7941,89600.0
2010-01-28 13:35:00,13.17,13.18,13.15,13.17,86200.0,8.7941,8.8008,8.7808,8.7941,86200.0
2010-01-28 13:40:00,13.17,13.22,13.17,13.21,120800.0,8.7941,8.8275,8.7941,8.8208,120800.0
2010-01-28 13:45:00,13.21,13.21,13.2,13.2,68400.0,8.8208,8.8208,8.8142,8.8142,68400.0
2010-01-28 13:50:00,13.19,13.22,13.19,13.2,72000.0,8.8075,8.8275,8.8075,8.8142,72000.0
2010-01-28 13:55:00,13.2,13.2,13.17,13.18,143000.0,8.8142,8.8142,8.7941,8.8008,143000.0
2010-01-28 14:00:00,13.18,13.18,13.15,13.16,123000.0,8.8008,8.8008,8.7808,8.7875,123000.0
2010-01-28 14:05:00,13.15,13.17,13.15,13.15,120200.0,8.7808,8.7941,8.7808,8.7808,120200.0
2010-01-28 14:10:00,13.15,13.16,13.13,13.13,86800.0,8.7808,8.7875,8.7674,8.7674,86800.0
2010-01-28 14:15:00,13.13,13.15,13.11,13.14,108400.0,8.7674,8.7808,8.7541,8.7741,108400.0
2010-01-28 14:20:00,13.15,13.18,13.15,13.18,90000.0,8.7808,8.8008,8.7808,8.8008,90000.0
2010-01-28 14:25:00,13.17,13.18,13.17,13.17,48000.0,8.7941,8.8008,8.7941,8.7941,48000.0
2010-01-28 14:30:00,13.17,13.18,13.15,13.16,160400.0,8.7941,8.8008,8.7808,8.7875,160400.0
2010-01-28 14:35:00,13.17,13.17,13.13,13.14,223600.0,8.7941,8.7941,8.7674,8.7741,223600.0
2010-01-28 14:40:00,13.14,13.17,13.13,13.16,87800.0,8.7741,8.7941,8.7674,8.7875,87800.0
2010-01-28 14:45:00,13.16,13.19,13.16,13.19,52400.0,8.7875,8.8075,8.7875,8.8075,52400.0
2010-01-28 14:50:00,13.19,13.22,13.18,13.21,95800.0,8.8075,8.8275,8.8008,8.8208,95800.0
2010-01-28 14:55:00,13.21,13.22,13.21,13.22,91400.0,8.8208,8.8275,8.8208,8.8275,91400.0
2010-01-28 15:00:00,13.22,13.22,13.19,13.2,65400.0,8.8275,8.8275,8.8075,8.8142,65400.0
2010-01-28 15:05:00,13.2,13.24,13.2,13.24,206800.0,8.8142,8.8409,8.8142,8.8409,206800.0
2010-01-28 15:10:00,13.24,13.28,13.24,13.24,225400.0,8.8409,8.8676,8.8409,8.8409,225400.0
2010-01-28 15:15:00,13.24,13.25,13.23,13.24,195000.0,8.8409,8.8475,8.8342,8.8409,195000.0
2010-01-28 15:20:00,13.24,13.28,13.24,13.28,95800.0,8.8409,8.8676,8.8409,8.8676,95800.0
2010-01-28 15:25:00,13.28,13.29,13.24,13.27,113000.0,8.8676,8.8743,8.8409,8.8609,113000.0
2010-01-28 15:30:00,13.27,13.31,13.27,13.31,203200.0,8.8609,8.8876,8.8609,8.8876,203200.0
2010-01-28 15:35:00,13.31,13.31,13.28,13.31,118000.0,8.8876,8.8876,8.8676,8.8876,118000.0
2010-01-28 15:40:00,13.31,13.32,13.26,13.27,229200.0,8.8876,8.8943,8.8542,8.8609,229200.0
2010-01-28 15:45:00,13.26,13.28,13.24,13.24,191800.0,8.8542,8.8676,8.8409,8.8409,191800.0
2010-01-28 15:50:00,13.24,13.24,13.22,13.22,268400.0,8.8409,8.8409,8.8275,8.8275,268400.0
2010-01-28 15:55:00,13.22,13.24,13.2,13.2,400800.0,8.8275,8.8409,8.8142,8.8142,400800.0
2010-01-29 09:30:00,13.22,13.4,13.18,13.34,88800.0,8.8275,8.9477,8.8008,8.9076,88800.0
2010-01-29 09:35:00,13.34,13.4,13.28,13.4,67000.0,8.9076,8.9477,8.8676,8.9477,67000.0
2010-01-29 09:40:00,13.38,13.42,13.36,13.42,144600.0,8.9344,8.9611,8.921,8.9611,144600.0
2010-01-29 09:45:00,13.42,13.45,13.4,13.43,83000.0,8.9611,8.9811,8.9477,8.9677,83000.0
2010-01-29 09:50:00,13.43,13.47,13.43,13.45,84800.0,8.9677,8.9944,8.9677,8.9811,84800.0
2010-01-29 09:55:00,13.45,13.47,13.4,13.44,192200.0,8.9811,8.9944,8.9477,8.9744,192200.0
2010-01-29 10:00:00,13.44,13.44,13.37,13.38,107200.0,8.9744,8.9744,8.9277,8.9344,107200.0
2010-01-29 10:05:00,13.38,13.4,13.31,13.31,54600.0,8.9344,8.9477,8.8876,8.8876,54600.0
2010-01-29 10:10:00,13.31,13.36,13.3,13.33,93600.0,8.8876,8.921,8.8809,8.901,93600.0
2010-01-29 10:15:00,13.32,13.38,13.31,13.35,81600.0,8.8943,8.9344,8.8876,8.9143,81600.0
2010-01-29 10:20:00,13.35,13.43,13.34,13.42,187800.0,8.9143,8.9677,8.9076,8.9611,187800.0
2010-01-29 10:25:00,13.42,13.44,13.4,13.4,60200.0,8.9611,8.9744,8.9477,8.9477,60200.0
2010-01-29 10:30:00,13.4,13.42,13.38,13.38,32400.0,8.9477,8.9611,8.9344,8.9344,32400.0
2010-01-29 10:35:00,13.38,13.38,13.34,13.36,54000.0,8.9344,8.9344,8.9076,8.921,54000.0
2010-01-29 10:40:00,13.36,13.36,13.31,13.31,54200.0,8.921,8.921,8.8876,8.8876,54200.0
2010-01-29 10:45:00,13.31,13.35,13.3,13.35,52800.0,8.8876,8.9143,8.8809,8.9143,52800.0
2010-01-29 10:50:00,13.35,13.35,13.33,13.34,50000.0,8.9143,8.9143,8.901,8.9076,50000.0
2010-01-29 10:55:00,13.34,13.36,13.28,13.32,175200.0,8.9076,8.921,8.8676,8.8943,175200.0
2010-01-29 11:00:00,13.32,13.35,13.3,13.33,54600.0,8.8943,8.9143,8.8809,8.901,54600.0
2010-01-29 11:05:00,13.32,13.32,13.25,13.25,114600.0,8.8943,8.8943,8.8475,8.8475,114600.0
2010-01-29 11:10:00,13.25,13.26,13.22,13.22,141400.0,8.8475,8.8542,8.8275,8.8275,141400.0
2010-01-29 11:15:00,13.22,13.24,13.19,13.21,110200.0,8.8275,8.8409,8.8075,8.8208,110200.0
2010-01-29 11:20:00,13.2,13.21,13.15,13.2,123600.0,8.8142,8.8208,8.7808,8.8142,123600.0
2010-01-29 11:25:00,13.2,13.2,13.14,13.15,58200.0,8.8142,8.8142,8.7741,8.7808,58200.0
2010-01-29 11:30:00,13.15,13.15,13.13,13.13,72200.0,8.7808,8.7808,8.7674,8.7674,72200.0
2010-01-29 11:35:00,13.13,13.17,13.13,13.17,68800.0,8.7674,8.7941,8.7674,8.7941,68800.0
2010-01-29 11:40:00,13.16,13.17,13.15,13.15,35400.0,8.7875,8.7941,8.7808,8.7808,35400.0
2010-01-29 11:45:00,13.15,13.15,13.13,13.14,40600.0,8.7808,8.7808,8.7674,8.7741,40600.0
2010-01-29 11:50:00,13.14,13.21,13.14,13.21,47400.0,8.7741,8.8208,8.7741,8.8208,47400.0
2010-01-29 11:55:00,13.21,13.22,13.13,13.13,48600.0,8.8208,8.8275,8.7674,8.7674,48600.0
2010-01-29 12:00:00,13.13,13.15,13.13,13.13,49600.0,8.7674,8.7808,8.7674,8.7674,49600.0
2010-01-29 12:05:00,13.13,13.13,13.08,13.08,129000.0,8.7674,8.7674,8.734,8.734,129000.0
2010-01-29 12:10:00,13.08,13.08,13.07,13.08,101000.0,8.734,8.734,8.7274,8.734,101000.0
2010-01-29 12:15:00,13.08,13.08,13.07,13.08,47200.0,8.734,8.734,8.7274,8.734,47200.0
2010-01-29 12:20:00,13.08,13.08,13.06,13.06,64200.0,8.734,8.734,8.7207,8.7207,64200.0
2010-01-29 12:25:00,13.07,13.07,13.06,13.06,37800.0,8.7274,8.7274,8.7207,8.7207,37800.0
2010-01-29 12:30:00,13.06,13.07,13.04,13.06,108400.0,8.7207,8.7274,8.7073,8.7207,108400.0
2010-01-29 12:35:00,13.05,13.08,13.05,13.08,190600.0,8.714,8.734,8.714,8.734,190600.0
2010-01-29 12:40:00,13.07,13.09,13.06,13.08,90200.0,8.7274,8.7407,8.7207,8.734,90200.0
2010-01-29 12:45:00,13.08,13.08,13.04,13.06,50800.0,8.734,8.734,8.7073,8.7207,50800.0
2010-01-29 12:50:00,13.07,13.13,13.07,13.12,77200.0,8.7274,8.7674,8.7274,8.7607,77200.0
2010-01-29 12:55:00,13.12,13.13,13.12,13.13,79800.0,8.7607,8.7674,8.7607,8.7674,79800.0
2010-01-29 13:00:00,13.13,13.13,13.11,13.13,28400.0,8.7674,8.7674,8.7541,8.7674,28400.0
2010-01-29 13:05:00,13.12,13.15,13.12,13.15,56000.0,8.7607,8.7808,8.7607,8.7808,56000.0
2010-01-29 13:10:00,13.15,13.15,13.1,13.1,30000.0,8.7808,8.7808,8.7474,8.7474,30000.0
2010-01-29 13:15:00,13.1,13.12,13.1,13.11,27400.0,8.7474,8.7607,8.7474,8.7541,27400.0
2010-01-29 13:20:00,13.12,13.14,13.12,13.13,24600.0,8.7607,8.7741,8.7607,8.7674,24600.0
2010-01-29 13:25:00,13.13,13.13,13.12,13.12,12000.0,8.7674,8.7674,8.7607,8.7607,12000.0
2010-01-29 13:30:00,13.12,13.13,13.11,13.11,56000.0,8.7607,8.7674,8.7541,8.7541,56000.0
2010-01-29 13:35:00,13.11,13.13,13.11,13.11,28000.0,8.7541,8.7674,8.7541,8.7541,28000.0
2010-01-29 13:40:00,13.1,13.1,13.07,13.08,55000.0,8.7474,8.7474,8.7274,8.734,55000.0
2010-01-29 13:45:00,13.08,13.08,13.05,13.05,74200.0,8.734,8.734,8.714,8.714,74200.0
2010-01-29 13:50:00,13.05,13.08,13.05,13.06,79000.0,8.714,8.734,8.714,8.7207,79000.0
2010-01-29 13:55:00,13.06,13.08,13.04,13.06,48000.0,8.7207,8.734,8.7073,8.7207,48000.0
2010-01-29 14:00:00,13.06,13.06,13.05,13.06,32600.0,8.7207,8.7207,8.714,8.7207,32600.0
2010-01-29 14:05:00,13.06,13.06,13.02,13.03,73600.0,8.7207,8.7207,8.694,8.7006,73600.0
2010-01-29 14:10:00,13.03,13.07,13.03,13.07,62200.0,8.7006,8.7274,8.7006,8.7274,62200.0
2010-01-29 14:15:00,13.08,13.08,13.04,13.05,37400.0,8.734,8.734,8.7073,8.714,37400.0
2010-01-29 14:20:00,13.05,13.05,13.01,13.02,48000.0,8.714,8.714,8.6873,8.694,48000.0
2010-01-29 14:25:00,13.02,13.05,13.02,13.03,81600.0,8.694,8.714,8.694,8.7006,81600.0
2010-01-29 14:30:00,13.03,13.03,12.97,12.97,75600.0,8.7006,8.7006,8.6606,8.6606,75600.0
2010-01-29 14:35:00,12.98,12.99,12.96,12.97,54600.0,8.6673,8.6739,8.6539,8.6606,54600.0
2010-01-29 14:40:00,12.97,12.99,12.96,12.98,27000.0,8.6606,8.6739,8.6539,8.6673,27000.0
2010-01-29 14:45:00,12.98,12.98,12.88,12.88,70800.0,8.6673,8.6673,8.6005,8.6005,70800.0
2010-01-29 14:50:00,12.88,12.92,12.88,12.92,84800.0,8.6005,8.6272,8.6005,8.6272,84800.0
2010-01-29 14:55:00,12.92,12.92,12.88,12.91,66200.0,8.6272,8.6272,8.6005,8.6205,66200.0
2010-01-29 15:00:00,12.91,12.95,12.9,12.95,99400.0,8.6205,8.6472,8.6138,8.6472,99400.0
2010-01-29 15:05:00,12.95,12.99,12.94,12.97,123800.0,8.6472,8.6739,8.6405,8.6606,123800.0
2010-01-29 15:10:00,12.97,12.97,12.92,12.92,71000.0,8.6606,8.6606,8.6272,8.6272,71000.0
2010-01-29 15:15:00,12.92,12.97,12.92,12.96,70200.0,8.6272,8.6606,8.6272,8.6539,70200.0
2010-01-29 15:20:00,12.96,12.97,12.92,12.93,129200.0,8.6539,8.6606,8.6272,8.6339,129200.0
2010-01-29 15:25:00,12.93,12.93,12.9,12.93,96000.0,8.6339,8.6339,8.6138,8.6339,96000.0
2010-01-29 15:30:00,12.94,12.94,12.89,12.92,134000.0,8.6405,8.6405,8.6072,8.6272,134000.0
2010-01-29 15:35:00,12.92,12.95,12.91,12.95,168800.0,8.6272,8.6472,8.6205,8.6472,168800.0
2010-01-29 15:40:00,12.95,12.97,12.94,12.96,134600.0,8.6472,8.6606,8.6405,8.6539,134600.0
2010-01-29 15:45:00,12.97,12.97,12.93,12.93,305000.0,8.6606,8.6606,8.6339,8.6339,305000.0
2010-01-29 15:50:00,12.93,12.96,12.9,12.95,379800.0,8.6339,8.6539,8.6138,8.6472,379800.0
2010-01-29 15:55:00,12.95,12.95,12.9,12.9,530000.0,8.6472,8.6472,8.6138,8.6138,530000.0
2010-02-01 09:30:00,13.0,13.13,12.9,13.12,88800.0,8.6806,8.7674,8.6138,8.7607,88800.0
2010-02-01 09:35:00,13.12,13.14,13.07,13.1,93600.0,8.7607,8.7741,8.7274,8.7474,93600.0
2010-02-01 09:40:00,13.1,13.11,13.05,13.07,98600.0,8.7474,8.7541,8.714,8.7274,98600.0
2010-02-01 09:45:00,13.07,13.15,13.06,13.15,37800.0,8.7274,8.7808,8.7207,8.7808,37800.0
2010-02-01 09:50:00,13.15,13.16,13.12,13.14,66000.0,8.7808,8.7875,8.7607,8.7741,66000.0
2010-02-01 09:55:00,13.14,13.19,13.14,13.18,67600.0,8.7741,8.8075,8.7741,8.8008,67600.0
2010-02-01 10:00:00,13.18,13.23,13.18,13.18,211000.0,8.8008,8.8342,8.8008,8.8008,211000.0
2010-02-01 10:05:00,13.18,13.2,13.13,13.19,117800.0,8.8008,8.8142,8.7674,8.8075,117800.0
2010-02-01 10:10:00,13.19,13.22,13.17,13.22,100800.0,8.8075,8.8275,8.7941,8.8275,100800.0
2010-02-01 10:15:00,13.23,13.26,13.21,13.21,105000.0,8.8342,8.8542,8.8208,8.8208,105000.0
2010-02-01 10:20:00,13.21,13.22,13.19,13.22,72800.0,8.8208,8.8275,8.8075,8.8275,72800.0
2010-02-01 10:25:00,13.22,13.22,13.16,13.17,33800.0,8.8275,8.8275,8.7875,8.7941,33800.0
2010-02-01 10:30:00,13.18,13.19,13.18,13.18,70800.0,8.8008,8.8075,8.8008,8.8008,70800.0
2010-02-01 10:35:00,13.18,13.18,13.15,13.15,122200.0,8.8008,8.8008,8.7808,8.7808,122200.0
2010-02-01 10:40:00,13.15,13.17,13.14,13.16,138600.0,8.7808,8.7941,8.7741,8.7875,138600.0
2010-02-01 10:45:00,13.16,13.18,13.14,13.15,54000.0,8.7875,8.8008,8.7741,8.7808,54000.0
2010-02-01 10:50:00,13.15,13.17,13.13,13.14,85400.0,8.7808,8.7941,8.7674,8.7741,85400.0
2010-02-01 10:55:00,13.15,13.15,13.1,13.1,118000.0,8.7808,8.7808,8.7474,8.7474,118000.0
2010-02-01 11:00:00,13.09,13.11,13.08,13.1,120600.0,8.7407,8.7541,8.734,8.7474,120600.0
2010-02-01 11:05:00,13.1,13.15,13.09,13.15,130800.0,8.7474,8.7808,8.7407,8.7808,130800.0
2010-02-01 11:10:00,13.15,13.15,13.1,13.11,43800.0,8.7808,8.7808,8.7474,8.7541,43800.0
2010-02-01 11:15:00,13.11,13.15,13.11,13.15,60600.0,8.7541,8.7808,8.7541,8.7808,60600.0
2010-02-01 11:20:00,13.15,13.18,13.15,13.16,59600.0,8.7808,8.8008,8.7808,8.7875,59600.0
2010-02-01 11:25:00,13.16,13.22,13.16,13.22,137600.0,8.7875,8.8275,8.7875,8.8275,137600.0
2010-02-01 11:30:00,13.22,13.22,13.19,13.21,116200.0,8.8275,8.8275,8.8075,8.8208,116200.0
2010-02-01 11:35:00,13.21,13.21,13.17,13.18,53600.0,8.8208,8.8208,8.7941,8.8008,53600.0
2010-02-01 11:40:00,13.19,13.19,13.17,13.17,40800.0,8.8075,8.8075,8.7941,8.7941,40800.0
2010-02-01 11:45:00,13.17,13.19,13.17,13.17,68200.0,8.7941,8.8075,8.7941,8.7941,68200.0
2010-02-01 11:50:00,13.18,13.18,13.15,13.15,22400.0,8.8008,8.8008,8.7808,8.7808,22400.0
2010-02-01 11:55:00,13.15,13.16,13.14,13.14,77800.0,8.7808,8.7875,8.7741,8.7741,77800.0
2010-02-01 12:00:00,13.13,13.15,13.13,13.13,130400.0,8.7674,8.7808,8.7674,8.7674,130400.0
2010-02-01 12:05:00,13.13,13.14,13.11,13.13,80000.0,8.7674,8.7741,8.7541,8.7674,80000.0
2010-02-01 12:10:00,13.13,13.15,13.12,13.15,77400.0,8.7674,8.7808,8.7607,8.7808,77400.0
2010-02-01 12:15:00,13.15,13.16,13.13,13.15,93400.0,8.7808,8.7875,8.7674,8.7808,93400.0
2010-02-01 12:20:00,13.14,13.14,13.12,13.12,61000.0,8.7741,8.7741,8.7607,8.7607,61000.0
2010-02-01 12:25:00,13.13,13.15,13.12,13.14,39000.0,8.7674,8.7808,8.7607,8.7741,39000.0
2010-02-01 12:30:00,13.15,13.16,13.14,13.15,58800.0,8.7808,8.7875,8.7741,8.7808,58800.0
2010-02-01 12:35:00,13.16,13.19,13.15,13.15,55000.0,8.7875,8.8075,8.7808,8.7808,55000.0
2010-02-01 12:40:00,13.15,13.21,13.15,13.21,45200.0,8.7808,8.8208,8.7808,8.8208,45200.0
2010-02-01 12:45:00,13.21,13.21,13.19,13.2,36400.0,8.8208,8.8208,8.8075,8.8142,36400.0
2010-02-01 12:50:00,13.2,13.21,13.18,13.19,41800.0,8.8142,8.8208,8.8008,8.8075,41800.0
2010-02-01 12:55:00,13.19,13.21,13.18,13.21,28000.0,8.8075,8.8208,8.8008,8.8208,28000.0
2010-02-01 13:00:00,13.2,13.2,13.19,13.19,23000.0,8.8142,8.8142,8.8075,8.8075,23000.0
2010-02-01 13:05:00,13.19,13.23,13.19,13.22,41400.0,8.8075,8.8342,8.8075,8.8275,41400.0
2010-02-01 13:10:00,13.23,13.25,13.23,13.24,232000.0,8.8342,8.8475,8.8342,8.8409,232000.0
2010-02-01 13:15:00,13.24,13.25,13.24,13.24,44000.0,8.8409,8.8475,8.8409,8.8409,44000.0
2010-02-01 13:20:00,13.24,13.28,13.24,13.27,143400.0,8.8409,8.8676,8.8409,8.8609,143400.0
2010-02-01 13:25:00,13.27,13.28,13.26,13.27,88400.0,8.8609,8.8676,8.8542,8.8609,88400.0
2010-02-01 13:30:00,13.26,13.27,13.26,13.26,7800.0,8.8542,8.8609,8.8542,8.8542,7800.0
2010-02-01 13:35:00,13.26,13.26,13.25,13.26,44600.0,8.8542,8.8542,8.8475,8.8542,44600.0
2010-02-01 13:40:00,13.26,13.26,13.24,13.24,25200.0,8.8542,8.8542,8.8409,8.8409,25200.0
2010-02-01 13:45:00,13.24,13.27,13.23,13.27,75400.0,8.8409,8.8609,8.8342,8.8609,75400.0
2010-02-01 13:50:00,13.27,13.29,13.27,13.28,37600.0,8.8609,8.8743,8.8609,8.8676,37600.0
2010-02-01 13:55:00,13.28,13.29,13.26,13.27,74000.0,8.8676,8.8743,8.8542,8.8609,74000.0
2010-02-01 14:00:00,13.26,13.27,13.25,13.25,126800.0,8.8542,8.8609,8.8475,8.8475,126800.0
2010-02-01 14:05:00,13.24,13.26,13.24,13.24,54200.0,8.8409,8.8542,8.8409,8.8409,54200.0
2010-02-01 14:10:00,13.24,13.24,13.22,13.24,106400.0,8.8409,8.8409,8.8275,8.8409,106400.0
2010-02-01 14:15:00,13.24,13.24,13.24,13.24,70400.0,8.8409,8.8409,8.8409,8.8409,70400.0
2010-02-01 14:20:00,13.24,13.25,13.22,13.22,67400.0,8.8409,8.8475,8.8275,8.8275,67400.0
2010-02-01 14:25:00,13.22,13.25,13.22,13.24,78200.0,8.8275,8.8475,8.8275,8.8409,78200.0
2010-02-01 14:30:00,13.25,13.27,13.24,13.24,61000.0,8.8475,8.8609,8.8409,8.8409,61000.0
2010-02-01 14:35:00,13.24,13.27,13.24,13.27,58600.0,8.8409,8.8609,8.8409,8.8609,58600.0
2010-02-01 14:40:00,13.27,13.28,13.26,13.27,28200.0,8.8609,8.8676,8.8542,8.8609,28200.0
2010-02-01 14:45:00,13.26,13.27,13.24,13.26,32600.0,8.8542,8.8609,8.8409,8.8542,32600.0
2010-02-01 14:50:00,13.26,13.26,13.24,13.26,35800.0,8.8542,8.8542,8.8409,8.8542,35800.0
2010-02-01 14:55:00,13.26,13.27,13.25,13.25,69000.0,8.8542,8.8609,8.8475,8.8475,69000.0
2010-02-01 15:00:00,13.25,13.26,13.23,13.24,78200.0,8.8475,8.8542,8.8342,8.8409,78200.0
2010-02-01 15:05:00,13.24,13.24,13.22,13.22,24800.0,8.8409,8.8409,8.8275,8.8275,24800.0
2010-02-01 15:10:00,13.22,13.22,13.22,13.22,61800.0,8.8275,8.8275,8.8275,8.8275,61800.0
2010-02-01 15:15:00,13.22,13.22,13.2,13.22,61000.0,8.8275,8.8275,8.8142,8.8275,61000.0
2010-02-01 15:20:00,13.22,13.23,13.22,13.22,40000.0,8.8275,8.8342,8.8275,8.8275,40000.0
2010-02-01 15:25:00,13.22,13.25,13.22,13.25,78000.0,8.8275,8.8475,8.8275,8.8475,78000.0
2010-02-01 15:30:00,13.25,13.27,13.24,13.25,152800.0,8.8475,8.8609,8.8409,8.8475,152800.0
2010-02-01 15:35:00,13.24,13.26,13.23,13.24,103800.0,8.8409,8.8542,8.8342,8.8409,103800.0
2010-02-01 15:40:00,13.24,13.27,13.24,13.26,89200.0,8.8409,8.8609,8.8409,8.8542,89200.0
2010-02-01 15:45:00,13.26,13.26,13.24,13.24,80800.0,8.8542,8.8542,8.8409,8.8409,80800.0
2010-02-01 15:50:00,13.24,13.26,13.24,13.24,113200.0,8.8409,8.8542,8.8409,8.8409,113200.0
2010-02-01 15:55:00,13.24,13.27,13.24,13.25,202600.0,8.8409,8.8609,8.8409,8.8475,202600.0
2010-02-02 09:30:00,13.3,13.3,13.18,13.22,102000.0,8.8809,8.8809,8.8008,8.8275,102000.0
2010-02-02 09:35:00,13.22,13.31,13.22,13.31,135400.0,8.8275,8.8876,8.8275,8.8876,135400.0
2010-02-02 09:40:00,13.31,13.31,13.25,13.28,103800.0,8.8876,8.8876,8.8475,8.8676,103800.0
2010-02-02 09:45:00,13.28,13.31,13.28,13.29,82200.0,8.8676,8.8876,8.8676,8.8743,82200.0
2010-02-02 09:50:00,13.29,13.29,13.24,13.24,105200.0,8.8743,8.8743,8.8409,8.8409,105200.0
2010-02-02 09:55:00,13.24,13.24,13.17,13.2,73400.0,8.8409,8.8409,8.7941,8.8142,73400.0
2010-02-02 10:00:00,13.2,13.22,13.12,13.15,122200.0,8.8142,8.8275,8.7607,8.7808,122200.0
2010-02-02 10:05:00,13.14,13.19,13.14,13.18,104200.0,8.7741,8.8075,8.7741,8.8008,104200.0
2010-02-02 10:10:00,13.18,13.2,13.14,13.19,70400.0,8.8008,8.8142,8.7741,8.8075,70400.0
2010-02-02 10:15:00,13.2,13.25,13.2,13.22,71200.0,8.8142,8.8475,8.8142,8.8275,71200.0
2010-02-02 10:20:00,13.22,13.24,13.22,13.24,73600.0,8.8275,8.8409,8.8275,8.8409,73600.0
2010-02-02 10:25:00,13.24,13.33,13.24,13.33,61400.0,8.8409,8.901,8.8409,8.901,61400.0
2010-02-02 10:30:00,13.33,13.35,13.31,13.32,57200.0,8.901,8.9143,8.8876,8.8943,57200.0
2010-02-02 10:35:00,13.32,13.33,13.29,13.31,57800.0,8.8943,8.901,8.8743,8.8876,57800.0
2010-02-02 10:40:00,13.31,13.31,13.27,13.28,43200.0,8.8876,8.8876,8.8609,8.8676,43200.0
2010-02-02 10:45:00,13.28,13.28,13.24,13.24,49800.0,8.8676,8.8676,8.8409,8.8409,49800.0
2010-02-02 10:50:00,13.24,13.26,13.22,13.22,205200.0,8.8409,8.8542,8.8275,8.8275,205200.0
2010-02-02 10:55:00,13.21,13.26,13.21,13.26,105400.0,8.8208,8.8542,8.8208,8.8542,105400.0
2010-02-02 11:00:00,13.26,13.27,13.2,13.2,55800.0,8.8542,8.8609,8.8142,8.8142,55800.0
2010-02-02 11:05:00,13.2,13.24,13.2,13.24,49400.0,8.8142,8.8409,8.8142,8.8409,49400.0
2010-02-02 11:10:00,13.24,13.24,13.21,13.24,55000.0,8.8409,8.8409,8.8208,8.8409,55000.0
2010-02-02 11:15:00,13.23,13.24,13.21,13.24,63800.0,8.8342,8.8409,8.8208,8.8409,63800.0
2010-02-02 11:20:00,13.24,13.28,13.22,13.27,57200.0,8.8409,8.8676,8.8275,8.8609,57200.0
2010-02-02 11:25:00,13.27,13.29,13.26,13.27,48400.0,8.8609,8.8743,8.8542,8.8609,48400.0
2010-02-02 11:30:00,13.27,13.28,13.27,13.28,69400.0,8.8609,8.8676,8.8609,8.8676,69400.0
2010-02-02 11:35:00,13.28,13.3,13.28,13.28,38600.0,8.8676,8.8809,8.8676,8.8676,38600.0
2010-02-02 11:40:00,13.28,13.29,13.27,13.28,62800.0,8.8676,8.8743,8.8609,8.8676,62800.0
2010-02-02 11:45:00,13.28,13.29,13.27,13.29,62200.0,8.8676,8.8743,8.8609,8.8743,62200.0
2010-02-02 11:50:00,13.29,13.31,13.28,13.3,77400.0,8.8743,8.8876,8.8676,8.8809,77400.0
2010-02-02 11:55:00,13.3,13.3,13.27,13.29,142600.0,8.8809,8.8809,8.8609,8.8743,142600.0
2010-02-02 12:00:00,13.28,13.28,13.26,13.27,67200.0,8.8676,8.8676,8.8542,8.8609,67200.0
2010-02-02 12:05:00,13.27,13.28,13.26,13.26,72800.0,8.8609,8.8676,8.8542,8.8542,72800.0
2010-02-02 12:10:00,13.26,13.28,13.25,13.26,72400.0,8.8542,8.8676,8.8475,8.8542,72400.0
2010-02-02 12:15:00,13.26,13.26,13.25,13.26,55000.0,8.8542,8.8542,8.8475,8.8542,55000.0
2010-02-02 12:20:00,13.26,13.28,13.25,13.25,62200.0,8.8542,8.8676,8.8475,8.8475,62200.0
2010-02-02 12:25:00,13.26,13.28,13.26,13.27,55800.0,8.8542,8.8676,8.8542,8.8609,55800.0
2010-02-02 12:30:00,13.27,13.28,13.26,13.28,86400.0,8.8609,8.8676,8.8542,8.8676,86400.0
2010-02-02 12:35:00,13.28,13.28,13.25,13.25,49000.0,8.8676,8.8676,8.8475,8.8475,49000.0
2010-02-02 12:40:00,13.25,13.26,13.24,13.24,219600.0,8.8475,8.8542,8.8409,8.8409,219600.0
2010-02-02 12:45:00,13.24,13.24,13.22,13.23,69600.0,8.8409,8.8409,8.8275,8.8342,69600.0
2010-02-02 12:50:00,13.23,13.25,13.23,13.25,78400.0,8.8342,8.8475,8.8342,8.8475,78400.0
2010-02-02 12:55:00,13.24,13.26,13.24,13.26,48400.0,8.8409,8.8542,8.8409,8.8542,48400.0
2010-02-02 13:00:00,13.26,13.27,13.23,13.24,80200.0,8.8542,8.8609,8.8342,8.8409,80200.0
2010-02-02 13:05:00,13.24,13.24,13.22,13.22,59200.0,8.8409,8.8409,8.8275,8.8275,59200.0
2010-02-02 13:10:00,13.22,13.22,13.21,13.21,128400.0,8.8275,8.8275,8.8208,8.8208,128400.0
2010-02-02 13:15:00,13.21,13.22,13.2,13.22,160000.0,8.8208,8.8275,8.8142,8.8275,160000.0
2010-02-02 13:20:00,13.22,13.23,13.21,13.21,47400.0,8.8275,8.8342,8.8208,8.8208,47400.0
2010-02-02 13:25:00,13.21,13.22,13.2,13.22,70400.0,8.8208,8.8275,8.8142,8.8275,70400.0
2010-02-02 13:30:00,13.22,13.22,13.21,13.22,41000.0,8.8275,8.8275,8.8208,8.8275,41000.0
2010-02-02 13:35:00,13.22,13.24,13.21,13.24,89200.0,8.8275,8.8409,8.8208,8.8409,89200.0
2010-02-02 13:40:00,13.24,13.24,13.23,13.24,93600.0,8.8409,8.8409,8.8342,8.8409,93600.0
2010-02-02 13:45:00,13.24,13.24,13.22,13.23,58000.0,8.8409,8.8409,8.8275,8.8342,58000.0
2010-02-02 13:50:00,13.23,13.24,13.22,13.24,87400.0,8.8342,8.8409,8.8275,8.8409,87400.0
2010-02-02 13:55:00,13.24,13.24,13.21,13.21,56000.0,8.8409,8.8409,8.8208,8.8208,56000.0
2010-02-02 14:00:00,13.21,13.22,13.21,13.22,65200.0,8.8208,8.8275,8.8208,8.8275,65200.0
2010-02-02 14:05:00,13.22,13.22,13.21,13.21,54400.0,8.8275,8.8275,8.8208,8.8208,54400.0
2010-02-02 14:10:00,13.21,13.24,13.21,13.22,92200.0,8.8208,8.8409,8.8208,8.8275,92200.0
2010-02-02 14:15:00,13.22,13.22,13.2,13.22,65400.0,8.8275,8.8275,8.8142,8.8275,65400.0
2010-02-02 14:20:00,13.22,13.25,13.22,13.24,47600.0,8.8275,8.8475,8.8275,8.8409,47600.0
2010-02-02 14:25:00,13.25,13.25,13.23,13.25,110600.0,8.8475,8.8475,8.8342,8.8475,110600.0
2010-02-02 14:30:00,13.25,13.26,13.24,13.24,97600.0,8.8475,8.8542,8.8409,8.8409,97600.0
2010-02-02 14:35:00,13.24,13.26,13.24,13.26,74200.0,8.8409,8.8542,8.8409,8.8542,74200.0
2010-02-02 14:40:00,13.25,13.27,13.23,13.23,102200.0,8.8475,8.8609,8.8342,8.8342,102200.0
2010-02-02 14:45:00,13.23,13.25,13.22,13.24,209800.0,8.8342,8.8475,8.8275,8.8409,209800.0
2010-02-02 14:50:00,13.24,13.27,13.24,13.26,62800.0,8.8409,8.8609,8.8409,8.8542,62800.0
2010-02-02 14:55:00,13.26,13.26,13.24,13.26,36800.0,8.8542,8.8542,8.8409,8.8542,36800.0
2010-02-02 15:00:00,13.26,13.27,13.26,13.27,85600.0,8.8542,8.8609,8.8542,8.8609,85600.0
2010-02-02 15:05:00,13.27,13.27,13.26,13.27,47000.0,8.8609,8.8609,8.8542,8.8609,47000.0
2010-02-02 15:10:00,13.27,13.29,13.27,13.28,82800.0,8.8609,8.8743,8.8609,8.8676,82800.0
2010-02-02 15:15:00,13.28,13.3,13.28,13.3,90400.0,8.8676,8.8809,8.8676,8.8809,90400.0
2010-02-02 15:20:00,13.3,13.3,13.28,13.28,75200.0,8.8809,8.8809,8.8676,8.8676,75200.0
2010-02-02 15:25:00,13.28,13.3,13.28,13.29,64400.0,8.8676,8.8809,8.8676,8.8743,64400.0
2010-02-02 15:30:00,13.29,13.3,13.29,13.3,66800.0,8.8743,8.8809,8.8743,8.8809,66800.0
2010-02-02 15:35:00,13.3,13.3,13.28,13.28,78400.0,8.8809,8.8809,8.8676,8.8676,78400.0
2010-02-02 15:40:00,13.29,13.29,13.27,13.28,78000.0,8.8743,8.8743,8.8609,8.8676,78000.0
2010-02-02 15:45:00,13.28,13.28,13.26,13.28,81200.0,8.8676,8.8676,8.8542,8.8676,81200.0
2010-02-02 15:50:00,13.28,13.28,13.26,13.27,174000.0,8.8676,8.8676,8.8542,8.8609,174000.0
2010-02-02 15:55:00,13.27,13.28,13.25,13.28,215600.0,8.8609,8.8676,8.8475,8.8676,215600.0
2010-02-03 09:30:00,13.22,13.28,13.12,13.12,555000.0,8.8275,8.8676,8.7607,8.7607,555000.0
2010-02-03 09:35:00,13.11,13.13,13.08,13.08,408000.0,8.7541,8.7674,8.734,8.734,408000.0
2010-02-03 09:40:00,13.09,13.11,13.04,13.04,467000.0,8.7407,8.7541,8.7073,8.7073,467000.0
2010-02-03 09:45:00,13.05,13.1,13.04,13.1,143400.0,8.714,8.7474,8.7073,8.7474,143400.0
2010-02-03 09:50:00,13.1,13.31,13.1,13.27,267200.0,8.7474,8.8876,8.7474,8.8609,267200.0
2010-02-03 09:55:00,13.27,13.33,13.27,13.31,194000.0,8.8609,8.901,8.8609,8.8876,194000.0
2010-02-03 10:00:00,13.31,13.31,13.24,13.24,167600.0,8.8876,8.8876,8.8409,8.8409,167600.0
2010-02-03 10:05:00,13.24,13.31,13.24,13.31,84600.0,8.8409,8.8876,8.8409,8.8876,84600.0
2010-02-03 10:10:00,13.31,13.33,13.29,13.31,180800.0,8.8876,8.901,8.8743,8.8876,180800.0
2010-02-03 10:15:00,13.31,13.31,13.23,13.24,170000.0,8.8876,8.8876,8.8342,8.8409,170000.0
2010-02-03 10:20:00,13.24,13.28,13.24,13.27,137400.0,8.8409,8.8676,8.8409,8.8609,137400.0
2010-02-03 10:25:00,13.27,13.3,13.26,13.27,99000.0,8.8609,8.8809,8.8542,8.8609,99000.0
2010-02-03 10:30:00,13.27,13.29,13.26,13.29,77800.0,8.8609,8.8743,8.8542,8.8743,77800.0
2010-02-03 10:35:00,13.28,13.28,13.2,13.22,70600.0,8.8676,8.8676,8.8142,8.8275,70600.0
2010-02-03 10:40:00,13.22,13.22,13.19,13.19,61800.0,8.8275,8.8275,8.8075,8.8075,61800.0
2010-02-03 10:45:00,13.19,13.19,13.13,13.19,112600.0,8.8075,8.8075,8.7674,8.8075,112600.0
2010-02-03 10:50:00,13.19,13.22,13.18,13.22,58200.0,8.8075,8.8275,8.8008,8.8275,58200.0
2010-02-03 10:55:00,13.22,13.22,13.18,13.19,37800.0,8.8275,8.8275,8.8008,8.8075,37800.0
2010-02-03 11:00:00,13.18,13.21,13.18,13.21,79200.0,8.8008,8.8208,8.8008,8.8208,79200.0
2010-02-03 11:05:00,13.22,13.29,13.21,13.27,120000.0,8.8275,8.8743,8.8208,8.8609,120000.0
2010-02-03 11:10:00,13.26,13.28,13.26,13.28,50000.0,8.8542,8.8676,8.8542,8.8676,50000.0
2010-02-03 11:15:00,13.28,13.29,13.26,13.27,55000.0,8.8676,8.8743,8.8542,8.8609,55000.0
2010-02-03 11:20:00,13.27,13.28,13.26,13.28,90000.0,8.8609,8.8676,8.8542,8.8676,90000.0
2010-02-03 11:25:00,13.28,13.29,13.27,13.29,91600.0,8.8676,8.8743,8.8609,8.8743,91600.0
2010-02-03 11:30:00,13.29,13.3,13.28,13.28,45200.0,8.8743,8.8809,8.8676,8.8676,45200.0
2010-02-03 11:35:00,13.28,13.31,13.28,13.31,170800.0,8.8676,8.8876,8.8676,8.8876,170800.0
2010-02-03 11:40:00,13.31,13.33,13.31,13.33,199000.0,8.8876,8.901,8.8876,8.901,199000.0
2010-02-03 11:45:00,13.33,13.36,13.33,13.35,193200.0,8.901,8.921,8.901,8.9143,193200.0
2010-02-03 11:50:00,13.35,13.4,13.33,13.4,169000.0,8.9143,8.9477,8.901,8.9477,169000.0
2010-02-03 11:55:00,13.4,13.4,13.3,13.3,84400.0,8.9477,8.9477,8.8809,8.8809,84400.0
2010-02-03 12:00:00,13.3,13.32,13.3,13.31,37000.0,8.8809,8.8943,8.8809,8.8876,37000.0
2010-02-03 12:05:00,13.31,13.31,13.3,13.3,24000.0,8.8876,8.8876,8.8809,8.8809,24000.0
2010-02-03 12:10:00,13.3,13.36,13.3,13.33,52800.0,8.8809,8.921,8.8809,8.901,52800.0
2010-02-03 12:15:00,13.33,13.34,13.29,13.31,44600.0,8.901,8.9076,8.8743,8.8876,44600.0
2010-02-03 12:20:00,13.31,13.31,13.27,13.27,37200.0,8.8876,8.8876,8.8609,8.8609,37200.0
2010-02-03 12:25:00,13.27,13.27,13.24,13.25,42000.0,8.8609,8.8609,8.8409,8.8475,42000.0
2010-02-03 12:30:00,13.26,13.3,13.25,13.3,36600.0,8.8542,8.8809,8.8475,8.8809,36600.0
2010-02-03 12:35:00,13.3,13.34,13.3,13.33,52000.0,8.8809,8.9076,8.8809,8.901,52000.0
2010-02-03 12:40:00,13.32,13.33,13.31,13.33,73800.0,8.8943,8.901,8.8876,8.901,73800.0
2010-02-03 12:45:00,13.33,13.34,13.31,13.33,64000.0,8.901,8.9076,8.8876,8.901,64000.0
2010-02-03 12:50:00,13.33,13.36,13.33,13.36,79600.0,8.901,8.921,8.901,8.921,79600.0
2010-02-03 12:55:00,13.36,13.38,13.34,13.34,61800.0,8.921,8.9344,8.9076,8.9076,61800.0
2010-02-03 13:00:00,13.34,13.35,13.31,13.35,50600.0,8.9076,8.9143,8.8876,8.9143,50600.0
2010-02-03 13:05:00,13.35,13.38,13.35,13.38,40600.0,8.9143,8.9344,8.9143,8.9344,40600.0
2010-02-03 13:10:00,13.38,13.4,13.36,13.36,53200.0,8.9344,8.9477,8.921,8.921,53200.0
2010-02-03 13:15:00,13.36,13.36,13.34,13.35,33800.0,8.921,8.921,8.9076,8.9143,33800.0
2010-02-03 13:20:00,13.35,13.36,13.33,13.33,45600.0,8.9143,8.921,8.901,8.901,45600.0
2010-02-03 13:25:00,13.33,13.35,13.33,13.34,39200.0,8.901,8.9143,8.901,8.9076,39200.0
2010-02-03 13:30:00,13.34,13.37,13.33,13.37,39800.0,8.9076,8.9277,8.901,8.9277,39800.0
2010-02-03 13:35:00,13.36,13.38,13.34,13.34,57000.0,8.921,8.9344,8.9076,8.9076,57000.0
2010-02-03 13:40:00,13.35,13.37,13.34,13.35,49200.0,8.9143,8.9277,8.9076,8.9143,49200.0
2010-02-03 13:45:00,13.35,13.4,13.35,13.38,131200.0,8.9143,8.9477,8.9143,8.9344,131200.0
2010-02-03 13:50:00,13.38,13.39,13.36,13.36,36800.0,8.9344,8.941,8.921,8.921,36800.0
2010-02-03 13:55:00,13.36,13.37,13.36,13.37,26800.0,8.921,8.9277,8.921,8.9277,26800.0
2010-02-03 14:00:00,13.36,13.37,13.34,13.35,52800.0,8.921,8.9277,8.9076,8.9143,52800.0
2010-02-03 14:05:00,13.35,13.38,13.35,13.37,45400.0,8.9143,8.9344,8.9143,8.9277,45400.0
2010-02-03 14:10:00,13.37,13.38,13.37,13.37,26400.0,8.9277,8.9344,8.9277,8.9277,26400.0
2010-02-03 14:15:00,13.37,13.37,13.35,13.35,26800.0,8.9277,8.9277,8.9143,8.9143,26800.0
2010-02-03 14:20:00,13.35,13.37,13.35,13.37,80600.0,8.9143,8.9277,8.9143,8.9277,80600.0
2010-02-03 14:25:00,13.36,13.4,13.36,13.39,92200.0,8.921,8.9477,8.921,8.941,92200.0
2010-02-03 14:30:00,13.39,13.39,13.37,13.37,55600.0,8.941,8.941,8.9277,8.9277,55600.0
2010-02-03 14:35:00,13.37,13.38,13.36,13.36,30200.0,8.9277,8.9344,8.921,8.921,30200.0
2010-02-03 14:40:00,13.36,13.36,13.35,13.35,66200.0,8.921,8.921,8.9143,8.9143,66200.0
2010-02-03 14:45:00,13.35,13.36,13.33,13.35,68400.0,8.9143,8.921,8.901,8.9143,68400.0
2010-02-03 14:50:00,13.36,13.4,13.36,13.4,99800.0,8.921,8.9477,8.921,8.9477,99800.0
2010-02-03 14:55:00,13.4,13.4,13.4,13.4,65000.0,8.9477,8.9477,8.9477,8.9477,65000.0
2010-02-03 15:00:00,13.4,13.4,13.39,13.4,79200.0,8.9477,8.9477,8.941,8.9477,79200.0
2010-02-03 15:05:00,13.4,13.42,13.38,13.38,95200.0,8.9477,8.9611,8.9344,8.9344,95200.0
2010-02-03 15:10:00,13.38,13.42,13.38,13.4,81600.0,8.9344,8.9611,8.9344,8.9477,81600.0
2010-02-03 15:15:00,13.4,13.42,13.38,13.4,85600.0,8.9477,8.9611,8.9344,8.9477,85600.0
2010-02-03 15:20:00,13.4,13.46,13.4,13.45,311400.0,8.9477,8.9878,8.9477,8.9811,311400.0
2010-02-03 15:25:00,13.45,13.48,13.44,13.45,221400.0,8.9811,9.0011,8.9744,8.9811,221400.0
2010-02-03 15:30:00,13.45,13.46,13.44,13.46,108000.0,8.9811,8.9878,8.9744,8.9878,108000.0
2010-02-03 15:35:00,13.46,13.46,13.42,13.45,109000.0,8.9878,8.9878,8.9611,8.9811,109000.0
2010-02-03 15:40:00,13.45,13.47,13.45,13.47,80000.0,8.9811,8.9944,8.9811,8.9944,80000.0
2010-02-03 15:45:00,13.47,13.49,13.47,13.48,227600.0,8.9944,9.0078,8.9944,9.0011,227600.0
2010-02-03 15:50:00,13.48,13.48,13.46,13.47,180600.0,9.0011,9.0011,8.9878,8.9944,180600.0
2010-02-03 15:55:00,13.47,13.48,13.43,13.46,367600.0,8.9944,9.0011,8.9677,8.9878,367600.0
2010-02-04 09:30:00,13.31,13.31,13.03,13.05,431000.0,8.8876,8.8876,8.7006,8.714,431000.0
2010-02-04 09:35:00,13.05,13.07,13.03,13.06,207200.0,8.714,8.7274,8.7006,8.7207,207200.0
2010-02-04 09:40:00,13.06,13.06,12.97,12.97,265200.0,8.7207,8.7207,8.6606,8.6606,265200.0
2010-02-04 09:45:00,12.98,12.99,12.91,12.95,267000.0,8.6673,8.6739,8.6205,8.6472,267000.0
2010-02-04 09:50:00,12.95,12.95,12.91,12.92,165800.0,8.6472,8.6472,8.6205,8.6272,165800.0
2010-02-04 09:55:00,12.92,12.92,12.85,12.88,170400.0,8.6272,8.6272,8.5805,8.6005,170400.0
2010-02-04 10:00:00,12.88,12.92,12.87,12.92,170400.0,8.6005,8.6272,8.5938,8.6272,170400.0
2010-02-04 10:05:00,12.92,12.92,12.87,12.87,128200.0,8.6272,8.6272,8.5938,8.5938,128200.0
2010-02-04 10:10:00,12.87,12.87,12.81,12.84,210400.0,8.5938,8.5938,8.5537,8.5738,210400.0
2010-02-04 10:15:00,12.84,12.86,12.8,12.85,305800.0,8.5738,8.5871,8.5471,8.5805,305800.0
2010-02-04 10:20:00,12.86,12.86,12.81,12.81,145200.0,8.5871,8.5871,8.5537,8.5537,145200.0
2010-02-04 10:25:00,12.8,12.81,12.77,12.8,173200.0,8.5471,8.5537,8.527,8.5471,173200.0
2010-02-04 10:30:00,12.79,12.89,12.79,12.89,430600.0,8.5404,8.6072,8.5404,8.6072,430600.0
2010-02-04 10:35:00,12.89,12.9,12.85,12.86,158000.0,8.6072,8.6138,8.5805,8.5871,158000.0
2010-02-04 10:40:00,12.85,12.85,12.81,12.84,105800.0,8.5805,8.5805,8.5537,8.5738,105800.0
2010-02-04 10:45:00,12.84,12.88,12.82,12.88,51000.0,8.5738,8.6005,8.5604,8.6005,51000.0
2010-02-04 10:50:00,12.88,12.9,12.86,12.89,80600.0,8.6005,8.6138,8.5871,8.6072,80600.0
2010-02-04 10:55:00,12.9,12.9,12.86,12.87,103000.0,8.6138,8.6138,8.5871,8.5938,103000.0
2010-02-04 11:00:00,12.87,12.87,12.79,12.79,189000.0,8.5938,8.5938,8.5404,8.5404,189000.0
2010-02-04 11:05:00,12.79,12.84,12.79,12.83,52800.0,8.5404,8.5738,8.5404,8.5671,52800.0
2010-02-04 11:10:00,12.83,12.85,12.81,12.84,66400.0,8.5671,8.5805,8.5537,8.5738,66400.0
2010-02-04 11:15:00,12.84,12.91,12.84,12.9,94400.0,8.5738,8.6205,8.5738,8.6138,94400.0
2010-02-04 11:20:00,12.91,12.92,12.85,12.86,91400.0,8.6205,8.6272,8.5805,8.5871,91400.0
2010-02-04 11:25:00,12.86,12.88,12.82,12.88,108400.0,8.5871,8.6005,8.5604,8.6005,108400.0
2010-02-04 11:30:00,12.88,12.88,12.84,12.84,90200.0,8.6005,8.6005,8.5738,8.5738,90200.0
2010-02-04 11:35:00,12.84,12.85,12.81,12.82,52400.0,8.5738,8.5805,8.5537,8.5604,52400.0
2010-02-04 11:40:00,12.82,12.83,12.79,12.83,98600.0,8.5604,8.5671,8.5404,8.5671,98600.0
2010-02-04 11:45:00,12.84,12.86,12.83,12.86,55600.0,8.5738,8.5871,8.5671,8.5871,55600.0
2010-02-04 11:50:00,12.86,12.9,12.85,12.88,83000.0,8.5871,8.6138,8.5805,8.6005,83000.0
2010-02-04 11:55:00,12.88,12.9,12.88,12.9,26800.0,8.6005,8.6138,8.6005,8.6138,26800.0
2010-02-04 12:00:00,12.9,12.9,12.88,12.88,49600.0,8.6138,8.6138,8.6005,8.6005,49600.0
2010-02-04 12:05:00,12.88,12.91,12.86,12.91,44400.0,8.6005,8.6205,8.5871,8.6205,44400.0
2010-02-04 12:10:00,12.91,12.92,12.88,12.89,98800.0,8.6205,8.6272,8.6005,8.6072,98800.0
2010-02-04 12:15:00,12.89,12.9,12.88,12.88,21800.0,8.6072,8.6138,8.6005,8.6005,21800.0
2010-02-04 12:20:00,12.88,12.94,12.88,12.94,118000.0,8.6005,8.6405,8.6005,8.6405,118000.0
2010-02-04 12:25:00,12.94,12.94,12.93,12.94,83200.0,8.6405,8.6405,8.6339,8.6405,83200.0
2010-02-04 12:30:00,12.94,12.95,12.94,12.94,79800.0,8.6405,8.6472,8.6405,8.6405,79800.0
2010-02-04 12:35:00,12.95,12.96,12.94,12.96,88800.0,8.6472,8.6539,8.6405,8.6539,88800.0
2010-02-04 12:40:00,12.96,12.96,12.93,12.96,115800.0,8.6539,8.6539,8.6339,8.6539,115800.0
2010-02-04 12:45:00,12.95,12.96,12.92,12.92,79000.0,8.6472,8.6539,8.6272,8.6272,79000.0
2010-02-04 12:50:00,12.91,12.94,12.91,12.92,110800.0,8.6205,8.6405,8.6205,8.6272,110800.0
2010-02-04 12:55:00,12.93,12.96,12.92,12.94,50800.0,8.6339,8.6539,8.6272,8.6405,50800.0
2010-02-04 13:00:00,12.94,12.95,12.93,12.94,31400.0,8.6405,8.6472,8.6339,8.6405,31400.0
2010-02-04 13:05:00,12.94,12.96,12.93,12.96,17000.0,8.6405,8.6539,8.6339,8.6539,17000.0
2010-02-04 13:10:00,12.96,12.96,12.93,12.95,47200.0,8.6539,8.6539,8.6339,8.6472,47200.0
2010-02-04 13:15:00,12.95,12.95,12.92,12.92,35200.0,8.6472,8.6472,8.6272,8.6272,35200.0
2010-02-04 13:20:00,12.92,12.94,12.92,12.94,74800.0,8.6272,8.6405,8.6272,8.6405,74800.0
2010-02-04 13:25:00,12.94,12.97,12.94,12.97,86400.0,8.6405,8.6606,8.6405,8.6606,86400.0
2010-02-04 13:30:00,12.97,12.98,12.96,12.97,65000.0,8.6606,8.6673,8.6539,8.6606,65000.0
2010-02-04 13:35:00,12.96,12.99,12.96,12.97,44000.0,8.6539,8.6739,8.6539,8.6606,44000.0
2010-02-04 13:40:00,12.97,12.97,12.93,12.93,22200.0,8.6606,8.6606,8.6339,8.6339,22200.0
2010-02-04 13:45:00,12.92,12.97,12.92,12.95,120800.0,8.6272,8.6606,8.6272,8.6472,120800.0
2010-02-04 13:50:00,12.95,12.97,12.93,12.94,38600.0,8.6472,8.6606,8.6339,8.6405,38600.0
2010-02-04 13:55:00,12.94,12.95,12.92,12.92,47800.0,8.6405,8.6472,8.6272,8.6272,47800.0
2010-02-04 14:00:00,12.92,12.94,12.91,12.93,33000.0,8.6272,8.6405,8.6205,8.6339,33000.0
2010-02-04 14:05:00,12.93,12.94,12.92,12.93,29800.0,8.6339,8.6405,8.6272,8.6339,29800.0
2010-02-04 14:10:00,12.93,12.95,12.92,12.94,83800.0,8.6339,8.6472,8.6272,8.6405,83800.0
2010-02-04 14:15:00,12.94,12.94,12.9,12.92,94600.0,8.6405,8.6405,8.6138,8.6272,94600.0
2010-02-04 14:20:00,12.92,13.01,12.92,12.99,145200.0,8.6272,8.6873,8.6272,8.6739,145200.0
2010-02-04 14:25:00,12.99,13.02,12.98,12.99,57400.0,8.6739,8.694,8.6673,8.6739,57400.0
2010-02-04 14:30:00,12.98,13.02,12.97,13.0,63600.0,8.6673,8.694,8.6606,8.6806,63600.0
2010-02-04 14:35:00,13.0,13.0,12.99,12.99,27600.0,8.6806,8.6806,8.6739,8.6739,27600.0
2010-02-04 14:40:00,12.99,13.02,12.97,12.99,121200.0,8.6739,8.694,8.6606,8.6739,121200.0
2010-02-04 14:45:00,12.99,13.04,12.99,13.04,85600.0,8.6739,8.7073,8.6739,8.7073,85600.0
2010-02-04 14:50:00,13.04,13.08,13.04,13.04,179600.0,8.7073,8.734,8.7073,8.7073,179600.0
2010-02-04 14:55:00,13.04,13.04,12.99,13.01,158400.0,8.7073,8.7073,8.6739,8.6873,158400.0
2010-02-04 15:00:00,13.01,13.02,12.94,13.01,581800.0,8.6873,8.694,8.6405,8.6873,581800.0
2010-02-04 15:05:00,13.01,13.02,13.0,13.01,355200.0,8.6873,8.694,8.6806,8.6873,355200.0
2010-02-04 15:10:00,13.01,13.01,12.98,13.0,137800.0,8.6873,8.6873,8.6673,8.6806,137800.0
2010-02-04 15:15:00,13.0,13.01,12.99,12.99,82000.0,8.6806,8.6873,8.6739,8.6739,82000.0
2010-02-04 15:20:00,12.99,13.02,12.98,13.0,134400.0,8.6739,8.694,8.6673,8.6806,134400.0
2010-02-04 15:25:00,13.0,13.01,12.99,12.99,85400.0,8.6806,8.6873,8.6739,8.6739,85400.0
2010-02-04 15:30:00,12.99,13.01,12.97,12.97,133400.0,8.6739,8.6873,8.6606,8.6606,133400.0
2010-02-04 15:35:00,12.97,12.99,12.95,12.97,323200.0,8.6606,8.6739,8.6472,8.6606,323200.0
2010-02-04 15:40:00,12.97,13.01,12.97,12.99,138200.0,8.6606,8.6873,8.6606,8.6739,138200.0
2010-02-04 15:45:00,12.99,13.01,12.99,12.99,177000.0,8.6739,8.6873,8.6739,8.6739,177000.0
2010-02-04 15:50:00,12.99,13.01,12.97,12.99,239200.0,8.6739,8.6873,8.6606,8.6739,239200.0
2010-02-04 15:55:00,12.99,13.0,12.97,12.97,284000.0,8.6739,8.6806,8.6606,8.6606,284000.0
2010-02-05 09:30:00,12.96,13.06,12.96,13.02,128000.0,8.6539,8.7207,8.6539,8.694,128000.0
2010-02-05 09:35:00,13.02,13.02,12.92,12.94,164000.0,8.694,8.694,8.6272,8.6405,164000.0
2010-02-05 09:40:00,12.93,12.99,12.9,12.96,95200.0,8.6339,8.6739,8.6138,8.6539,95200.0
2010-02-05 09:45:00,12.95,13.02,12.94,12.97,87000.0,8.6472,8.694,8.6405,8.6606,87000.0
2010-02-05 09:50:00,12.97,12.99,12.94,12.94,89600.0,8.6606,8.6739,8.6405,8.6405,89600.0
2010-02-05 09:55:00,12.94,12.96,12.9,12.93,50000.0,8.6405,8.6539,8.6138,8.6339,50000.0
2010-02-05 10:00:00,12.93,12.97,12.93,12.93,47000.0,8.6339,8.6606,8.6339,8.6339,47000.0
2010-02-05 10:05:00,12.94,12.94,12.87,12.87,146800.0,8.6405,8.6405,8.5938,8.5938,146800.0
2010-02-05 10:10:00,12.87,12.9,12.85,12.88,92600.0,8.5938,8.6138,8.5805,8.6005,92600.0
2010-02-05 10:15:00,12.88,12.94,12.87,12.88,78400.0,8.6005,8.6405,8.5938,8.6005,78400.0
2010-02-05 10:20:00,12.88,13.02,12.88,12.98,112400.0,8.6005,8.694,8.6005,8.6673,112400.0
2010-02-05 10:25:00,12.98,13.03,12.97,13.01,244200.0,8.6673,8.7006,8.6606,8.6873,244200.0
2010-02-05 10:30:00,13.01,13.1,13.01,13.09,185000.0,8.6873,8.7474,8.6873,8.7407,185000.0
2010-02-05 10:35:00,13.08,13.09,13.05,13.06,115200.0,8.734,8.7407,8.714,8.7207,115200.0
2010-02-05 10:40:00,13.06,13.14,13.06,13.1,120400.0,8.7207,8.7741,8.7207,8.7474,120400.0
2010-02-05 10:45:00,13.1,13.12,13.06,13.06,67600.0,8.7474,8.7607,8.7207,8.7207,67600.0
2010-02-05 10:50:00,13.06,13.11,13.06,13.1,47600.0,8.7207,8.7541,8.7207,8.7474,47600.0
2010-02-05 10:55:00,13.1,13.11,13.08,13.11,53400.0,8.7474,8.7541,8.734,8.7541,53400.0
2010-02-05 11:00:00,13.11,13.11,13.09,13.09,134000.0,8.7541,8.7541,8.7407,8.7407,134000.0
2010-02-05 11:05:00,13.09,13.12,13.05,13.12,82800.0,8.7407,8.7607,8.714,8.7607,82800.0
2010-02-05 11:10:00,13.12,13.12,13.06,13.07,52200.0,8.7607,8.7607,8.7207,8.7274,52200.0
2010-02-05 11:15:00,13.07,13.13,13.06,13.12,33600.0,8.7274,8.7674,8.7207,8.7607,33600.0
2010-02-05 11:20:00,13.12,13.12,13.06,13.12,24600.0,8.7607,8.7607,8.7207,8.7607,24600.0
2010-02-05 11:25:00,13.12,13.13,13.07,13.07,38800.0,8.7607,8.7674,8.7274,8.7274,38800.0
2010-02-05 11:30:00,13.08,13.12,13.06,13.06,60400.0,8.734,8.7607,8.7207,8.7207,60400.0
2010-02-05 11:35:00,13.06,13.1,13.04,13.05,67200.0,8.7207,8.7474,8.7073,8.714,67200.0
2010-02-05 11:40:00,13.05,13.05,13.01,13.04,79800.0,8.714,8.714,8.6873,8.7073,79800.0
2010-02-05 11:45:00,13.03,13.08,13.01,13.08,95600.0,8.7006,8.734,8.6873,8.734,95600.0
2010-02-05 11:50:00,13.08,13.09,13.02,13.03,86000.0,8.734,8.7407,8.694,8.7006,86000.0
2010-02-05 11:55:00,13.04,13.05,13.02,13.03,59800.0,8.7073,8.714,8.694,8.7006,59800.0
2010-02-05 12:00:00,13.04,13.07,13.01,13.03,91800.0,8.7073,8.7274,8.6873,8.7006,91800.0
2010-02-05 12:05:00,13.03,13.03,12.99,13.0,220600.0,8.7006,8.7006,8.6739,8.6806,220600.0
2010-02-05 12:10:00,13.0,13.0,12.95,12.96,65400.0,8.6806,8.6806,8.6472,8.6539,65400.0
2010-02-05 12:15:00,12.96,13.0,12.95,12.99,123800.0,8.6539,8.6806,8.6472,8.6739,123800.0
2010-02-05 12:20:00,13.0,13.03,12.99,13.01,49400.0,8.6806,8.7006,8.6739,8.6873,49400.0
2010-02-05 12:25:00,13.02,13.03,12.99,13.02,36200.0,8.694,8.7006,8.6739,8.694,36200.0
2010-02-05 12:30:00,13.02,13.03,12.99,13.01,46400.0,8.694,8.7006,8.6739,8.6873,46400.0
2010-02-05 12:35:00,13.0,13.02,12.98,12.99,78200.0,8.6806,8.694,8.6673,8.6739,78200.0
2010-02-05 12:40:00,12.99,13.0,12.96,13.0,49600.0,8.6739,8.6806,8.6539,8.6806,49600.0
2010-02-05 12:45:00,12.99,13.01,12.99,13.01,46000.0,8.6739,8.6873,8.6739,8.6873,46000.0
2010-02-05 12:50:00,13.0,13.02,12.97,12.99,41800.0,8.6806,8.694,8.6606,8.6739,41800.0
2010-02-05 12:55:00,12.99,13.02,12.99,13.02,36600.0,8.6739,8.694,8.6739,8.694,36600.0
2010-02-05 13:00:00,13.02,13.02,12.99,13.0,67000.0,8.694,8.694,8.6739,8.6806,67000.0
2010-02-05 13:05:00,13.0,13.0,12.96,12.97,74200.0,8.6806,8.6806,8.6539,8.6606,74200.0
2010-02-05 13:10:00,12.97,12.99,12.96,12.99,37600.0,8.6606,8.6739,8.6539,8.6739,37600.0
2010-02-05 13:15:00,12.98,12.99,12.97,12.97,26800.0,8.6673,8.6739,8.6606,8.6606,26800.0
2010-02-05 13:20:00,12.97,12.98,12.94,12.94,43600.0,8.6606,8.6673,8.6405,8.6405,43600.0
2010-02-05 13:25:00,12.94,12.94,12.93,12.94,24800.0,8.6405,8.6405,8.6339,8.6405,24800.0
2010-02-05 13:30:00,12.94,12.95,12.91,12.93,50400.0,8.6405,8.6472,8.6205,8.6339,50400.0
2010-02-05 13:35:00,12.93,12.95,12.9,12.91,112400.0,8.6339,8.6472,8.6138,8.6205,112400.0
2010-02-05 13:40:00,12.91,12.92,12.86,12.88,71800.0,8.6205,8.6272,8.5871,8.6005,71800.0
2010-02-05 13:45:00,12.88,12.92,12.87,12.91,49200.0,8.6005,8.6272,8.5938,8.6205,49200.0
2010-02-05 13:50:00,12.9,12.92,12.89,12.92,59800.0,8.6138,8.6272,8.6072,8.6272,59800.0
2010-02-05 13:55:00,12.92,12.92,12.88,12.88,59800.0,8.6272,8.6272,8.6005,8.6005,59800.0
2010-02-05 14:00:00,12.88,12.9,12.88,12.9,128600.0,8.6005,8.6138,8.6005,8.6138,128600.0
2010-02-05 14:05:00,12.9,12.93,12.9,12.9,90200.0,8.6138,8.6339,8.6138,8.6138,90200.0
2010-02-05 14:10:00,12.9,12.9,12.88,12.9,114800.0,8.6138,8.6138,8.6005,8.6138,114800.0
2010-02-05 14:15:00,12.9,12.97,12.9,12.97,75800.0,8.6138,8.6606,8.6138,8.6606,75800.0
2010-02-05 14:20:00,12.98,12.98,12.95,12.97,45000.0,8.6673,8.6673,8.6472,8.6606,45000.0
2010-02-05 14:25:00,12.97,12.99,12.95,12.96,36800.0,8.6606,8.6739,8.6472,8.6539,36800.0
2010-02-05 14:30:00,12.96,12.97,12.94,12.97,52800.0,8.6539,8.6606,8.6405,8.6606,52800.0
2010-02-05 14:35:00,12.97,13.01,12.96,12.97,68000.0,8.6606,8.6873,8.6539,8.6606,68000.0
2010-02-05 14:40:00,12.96,12.97,12.93,12.94,66000.0,8.6539,8.6606,8.6339,8.6405,66000.0
2010-02-05 14:45:00,12.93,12.97,12.93,12.97,53000.0,8.6339,8.6606,8.6339,8.6606,53000.0
2010-02-05 14:50:00,12.97,12.99,12.96,12.99,94200.0,8.6606,8.6739,8.6539,8.6739,94200.0
2010-02-05 14:55:00,12.99,13.0,12.96,12.97,125600.0,8.6739,8.6806,8.6539,8.6606,125600.0
2010-02-05 15:00:00,12.98,13.02,12.98,12.99,216200.0,8.6673,8.694,8.6673,8.6739,216200.0
2010-02-05 15:05:00,12.99,13.13,12.99,13.11,303600.0,8.6739,8.7674,8.6739,8.7541,303600.0
2010-02-05 15:10:00,13.11,13.18,13.08,13.18,153600.0,8.7541,8.8008,8.734,8.8008,153600.0
2010-02-05 15:15:00,13.18,13.19,13.08,13.11,105800.0,8.8008,8.8075,8.734,8.7541,105800.0
2010-02-05 15:20:00,13.11,13.15,13.08,13.09,85000.0,8.7541,8.7808,8.734,8.7407,85000.0
2010-02-05 15:25:00,13.09,13.12,13.09,13.11,79600.0,8.7407,8.7607,8.7407,8.7541,79600.0
2010-02-05 15:30:00,13.12,13.17,13.09,13.14,121000.0,8.7607,8.7941,8.7407,8.7741,121000.0
2010-02-05 15:35:00,13.13,13.18,13.12,13.14,110600.0,8.7674,8.8008,8.7607,8.7741,110600.0
2010-02-05 15:40:00,13.13,13.15,13.12,13.15,124200.0,8.7674,8.7808,8.7607,8.7808,124200.0
2010-02-05 15:45:00,13.14,13.15,13.08,13.08,139800.0,8.7741,8.7808,8.734,8.734,139800.0
2010-02-05 15:50:00,13.08,13.13,13.08,13.13,184200.0,8.734,8.7674,8.734,8.7674,184200.0
2010-02-05 15:55:00,13.13,13.15,13.13,13.15,340400.0,8.7674,8.7808,8.7674,8.7808,340400.0
2010-02-08 09:30:00,13.15,13.22,13.04,13.05,148600.0,8.7808,8.8275,8.7073,8.714,148600.0
2010-02-08 09:35:00,13.05,13.11,13.0,13.11,183600.0,8.714,8.7541,8.6806,8.7541,183600.0
2010-02-08 09:40:00,13.11,13.17,13.08,13.14,71800.0,8.7541,8.7941,8.734,8.7741,71800.0
2010-02-08 09:45:00,13.15,13.15,13.04,13.05,58400.0,8.7808,8.7808,8.7073,8.714,58400.0
2010-02-08 09:50:00,13.05,13.13,13.01,13.13,60600.0,8.714,8.7674,8.6873,8.7674,60600.0
2010-02-08 09:55:00,13.13,13.15,13.11,13.13,54600.0,8.7674,8.7808,8.7541,8.7674,54600.0
2010-02-08 10:00:00,13.13,13.19,13.12,13.14,50000.0,8.7674,8.8075,8.7607,8.7741,50000.0
2010-02-08 10:05:00,13.13,13.21,13.13,13.18,48600.0,8.7674,8.8208,8.7674,8.8008,48600.0
2010-02-08 10:10:00,13.18,13.23,13.18,13.22,56600.0,8.8008,8.8342,8.8008,8.8275,56600.0
2010-02-08 10:15:00,13.21,13.28,13.21,13.26,67600.0,8.8208,8.8676,8.8208,8.8542,67600.0
2010-02-08 10:20:00,13.26,13.27,13.2,13.24,44200.0,8.8542,8.8609,8.8142,8.8409,44200.0
2010-02-08 10:25:00,13.24,13.27,13.2,13.25,70400.0,8.8409,8.8609,8.8142,8.8475,70400.0
2010-02-08 10:30:00,13.27,13.27,13.06,13.22,123800.0,8.8609,8.8609,8.7207,8.8275,123800.0
2010-02-08 10:35:00,13.22,13.26,13.22,13.22,57800.0,8.8275,8.8542,8.8275,8.8275,57800.0
2010-02-08 10:40:00,13.22,13.23,13.21,13.22,39600.0,8.8275,8.8342,8.8208,8.8275,39600.0
2010-02-08 10:45:00,13.22,13.23,13.2,13.22,143000.0,8.8275,8.8342,8.8142,8.8275,143000.0
2010-02-08 10:50:00,13.22,13.29,13.22,13.28,70600.0,8.8275,8.8743,8.8275,8.8676,70600.0
2010-02-08 10:55:00,13.27,13.31,13.27,13.3,54600.0,8.8609,8.8876,8.8609,8.8809,54600.0
2010-02-08 11:00:00,13.3,13.31,13.28,13.31,143200.0,8.8809,8.8876,8.8676,8.8876,143200.0
2010-02-08 11:05:00,13.31,13.35,13.31,13.34,90200.0,8.8876,8.9143,8.8876,8.9076,90200.0
2010-02-08 11:10:00,13.33,13.36,13.32,13.35,130600.0,8.901,8.921,8.8943,8.9143,130600.0
2010-02-08 11:15:00,13.35,13.36,13.31,13.31,61400.0,8.9143,8.921,8.8876,8.8876,61400.0
2010-02-08 11:20:00,13.31,13.35,13.31,13.35,25600.0,8.8876,8.9143,8.8876,8.9143,25600.0
2010-02-08 11:25:00,13.34,13.36,13.31,13.31,28200.0,8.9076,8.921,8.8876,8.8876,28200.0
2010-02-08 11:30:00,13.31,13.33,13.31,13.33,26600.0,8.8876,8.901,8.8876,8.901,26600.0
2010-02-08 11:35:00,13.33,13.33,13.3,13.31,41200.0,8.901,8.901,8.8809,8.8876,41200.0
2010-02-08 11:40:00,13.31,13.35,13.31,13.35,18000.0,8.8876,8.9143,8.8876,8.9143,18000.0
2010-02-08 11:45:00,13.35,13.36,13.34,13.35,21400.0,8.9143,8.921,8.9076,8.9143,21400.0
2010-02-08 11:50:00,13.35,13.35,13.31,13.31,31400.0,8.9143,8.9143,8.8876,8.8876,31400.0
2010-02-08 11:55:00,13.31,13.31,13.28,13.29,44000.0,8.8876,8.8876,8.8676,8.8743,44000.0
2010-02-08 12:00:00,13.29,13.31,13.28,13.28,23400.0,8.8743,8.8876,8.8676,8.8676,23400.0
2010-02-08 12:05:00,13.28,13.29,13.27,13.29,48400.0,8.8676,8.8743,8.8609,8.8743,48400.0
2010-02-08 12:10:00,13.29,13.29,13.26,13.26,18600.0,8.8743,8.8743,8.8542,8.8542,18600.0
2010-02-08 12:15:00,13.27,13.31,13.27,13.31,21000.0,8.8609,8.8876,8.8609,8.8876,21000.0
2010-02-08 12:20:00,13.31,13.32,13.3,13.3,14400.0,8.8876,8.8943,8.8809,8.8809,14400.0
2010-02-08 12:25:00,13.3,13.34,13.3,13.34,59800.0,8.8809,8.9076,8.8809,8.9076,59800.0
2010-02-08 12:30:00,13.35,13.35,13.33,13.33,47600.0,8.9143,8.9143,8.901,8.901,47600.0
2010-02-08 12:35:00,13.34,13.34,13.33,13.34,31000.0,8.9076,8.9076,8.901,8.9076,31000.0
2010-02-08 12:40:00,13.34,13.34,13.31,13.33,21000.0,8.9076,8.9076,8.8876,8.901,21000.0
2010-02-08 12:45:00,13.33,13.34,13.3,13.31,30000.0,8.901,8.9076,8.8809,8.8876,30000.0
2010-02-08 12:50:00,13.31,13.33,13.31,13.33,17000.0,8.8876,8.901,8.8876,8.901,17000.0
2010-02-08 12:55:00,13.33,13.34,13.32,13.34,26600.0,8.901,8.9076,8.8943,8.9076,26600.0
2010-02-08 13:00:00,13.33,13.33,13.31,13.31,19400.0,8.901,8.901,8.8876,8.8876,19400.0
2010-02-08 13:05:00,13.31,13.31,13.28,13.3,68000.0,8.8876,8.8876,8.8676,8.8809,68000.0
2010-02-08 13:10:00,13.29,13.3,13.27,13.27,96600.0,8.8743,8.8809,8.8609,8.8609,96600.0
2010-02-08 13:15:00,13.28,13.28,13.26,13.28,55800.0,8.8676,8.8676,8.8542,8.8676,55800.0
2010-02-08 13:20:00,13.28,13.29,13.28,13.29,28600.0,8.8676,8.8743,8.8676,8.8743,28600.0
2010-02-08 13:25:00,13.28,13.29,13.27,13.29,82200.0,8.8676,8.8743,8.8609,8.8743,82200.0
2010-02-08 13:30:00,13.29,13.3,13.29,13.29,26000.0,8.8743,8.8809,8.8743,8.8743,26000.0
2010-02-08 13:35:00,13.29,13.31,13.29,13.3,42200.0,8.8743,8.8876,8.8743,8.8809,42200.0
2010-02-08 13:40:00,13.29,13.3,13.29,13.29,14400.0,8.8743,8.8809,8.8743,8.8743,14400.0
2010-02-08 13:45:00,13.29,13.3,13.26,13.28,43400.0,8.8743,8.8809,8.8542,8.8676,43400.0
2010-02-08 13:50:00,13.27,13.29,13.26,13.28,15000.0,8.8609,8.8743,8.8542,8.8676,15000.0
2010-02-08 13:55:00,13.28,13.29,13.27,13.29,22800.0,8.8676,8.8743,8.8609,8.8743,22800.0
2010-02-08 14:00:00,13.29,13.31,13.29,13.3,25800.0,8.8743,8.8876,8.8743,8.8809,25800.0
2010-02-08 14:05:00,13.3,13.31,13.29,13.29,31000.0,8.8809,8.8876,8.8743,8.8743,31000.0
2010-02-08 14:10:00,13.3,13.31,13.3,13.3,15000.0,8.8809,8.8876,8.8809,8.8809,15000.0
2010-02-08 14:15:00,13.31,13.31,13.28,13.28,20600.0,8.8876,8.8876,8.8676,8.8676,20600.0
2010-02-08 14:20:00,13.28,13.28,13.26,13.28,23400.0,8.8676,8.8676,8.8542,8.8676,23400.0
2010-02-08 14:25:00,13.28,13.28,13.27,13.28,22400.0,8.8676,8.8676,8.8609,8.8676,22400.0
2010-02-08 14:30:00,13.28,13.28,13.27,13.27,23400.0,8.8676,8.8676,8.8609,8.8609,23400.0
2010-02-08 14:35:00,13.27,13.27,13.23,13.24,53000.0,8.8609,8.8609,8.8342,8.8409,53000.0
2010-02-08 14:40:00,13.24,13.27,13.24,13.27,34200.0,8.8409,8.8609,8.8409,8.8609,34200.0
2010-02-08 14:45:00,13.27,13.27,13.26,13.26,24600.0,8.8609,8.8609,8.8542,8.8542,24600.0
2010-02-08 14:50:00,13.26,13.27,13.25,13.26,37600.0,8.8542,8.8609,8.8475,8.8542,37600.0
2010-02-08 14:55:00,13.25,13.25,13.22,13.23,50400.0,8.8475,8.8475,8.8275,8.8342,50400.0
2010-02-08 15:00:00,13.24,13.24,13.2,13.22,55800.0,8.8409,8.8409,8.8142,8.8275,55800.0
2010-02-08 15:05:00,13.22,13.24,13.22,13.22,31400.0,8.8275,8.8409,8.8275,8.8275,31400.0
2010-02-08 15:10:00,13.22,13.22,13.21,13.22,66400.0,8.8275,8.8275,8.8208,8.8275,66400.0
2010-02-08 15:15:00,13.22,13.22,13.2,13.2,57200.0,8.8275,8.8275,8.8142,8.8142,57200.0
2010-02-08 15:20:00,13.2,13.21,13.2,13.21,54800.0,8.8142,8.8208,8.8142,8.8208,54800.0
2010-02-08 15:25:00,13.2,13.21,13.17,13.21,58200.0,8.8142,8.8208,8.7941,8.8208,58200.0
2010-02-08 15:30:00,13.2,13.22,13.2,13.22,40600.0,8.8142,8.8275,8.8142,8.8275,40600.0
2010-02-08 15:35:00,13.22,13.24,13.22,13.22,98800.0,8.8275,8.8409,8.8275,8.8275,98800.0
2010-02-08 15:40:00,13.22,13.22,13.21,13.22,103000.0,8.8275,8.8275,8.8208,8.8275,103000.0
2010-02-08 15:45:00,13.22,13.22,13.18,13.19,120600.0,8.8275,8.8275,8.8008,8.8075,120600.0
2010-02-08 15:50:00,13.18,13.19,13.15,13.15,265400.0,8.8008,8.8075,8.7808,8.7808,265400.0
2010-02-08 15:55:00,13.15,13.17,13.14,13.14,256200.0,8.7808,8.7941,8.7741,8.7741,256200.0
2010-02-09 09:30:00,13.31,13.34,13.22,13.3,128200.0,8.8876,8.9076,8.8275,8.8809,128200.0
2010-02-09 09:35:00,13.29,13.34,13.14,13.17,586200.0,8.8743,8.9076,8.7741,8.7941,586200.0
2010-02-09 09:40:00,13.18,13.19,13.11,13.15,146000.0,8.8008,8.8075,8.7541,8.7808,146000.0
2010-02-09 09:45:00,13.15,13.17,13.09,13.1,127400.0,8.7808,8.7941,8.7407,8.7474,127400.0
2010-02-09 09:50:00,13.1,13.12,13.09,13.09,217800.0,8.7474,8.7607,8.7407,8.7407,217800.0
2010-02-09 09:55:00,13.1,13.13,13.09,13.11,85800.0,8.7474,8.7674,8.7407,8.7541,85800.0
2010-02-09 10:00:00,13.1,13.13,13.04,13.08,199800.0,8.7474,8.7674,8.7073,8.734,199800.0
2010-02-09 10:05:00,13.08,13.12,13.07,13.1,80600.0,8.734,8.7607,8.7274,8.7474,80600.0
2010-02-09 10:10:00,13.09,13.13,13.09,13.13,116800.0,8.7407,8.7674,8.7407,8.7674,116800.0
2010-02-09 10:15:00,13.13,13.21,13.12,13.2,136600.0,8.7674,8.8208,8.7607,8.8142,136600.0
2010-02-09 10:20:00,13.2,13.21,13.17,13.2,51400.0,8.8142,8.8208,8.7941,8.8142,51400.0
2010-02-09 10:25:00,13.2,13.2,13.15,13.15,61800.0,8.8142,8.8142,8.7808,8.7808,61800.0
2010-02-09 10:30:00,13.15,13.15,13.11,13.12,194400.0,8.7808,8.7808,8.7541,8.7607,194400.0
2010-02-09 10:35:00,13.13,13.14,13.11,13.11,99000.0,8.7674,8.7741,8.7541,8.7541,99000.0
2010-02-09 10:40:00,13.11,13.13,13.09,13.1,66400.0,8.7541,8.7674,8.7407,8.7474,66400.0
2010-02-09 10:45:00,13.1,13.11,13.09,13.11,49600.0,8.7474,8.7541,8.7407,8.7541,49600.0
2010-02-09 10:50:00,13.11,13.11,13.09,13.1,65800.0,8.7541,8.7541,8.7407,8.7474,65800.0
2010-02-09 10:55:00,13.11,13.12,13.07,13.08,62200.0,8.7541,8.7607,8.7274,8.734,62200.0
2010-02-09 11:00:00,13.08,13.08,13.04,13.08,75000.0,8.734,8.734,8.7073,8.734,75000.0
2010-02-09 11:05:00,13.08,13.08,13.01,13.04,94600.0,8.734,8.734,8.6873,8.7073,94600.0
2010-02-09 11:10:00,13.03,13.05,13.01,13.05,64600.0,8.7006,8.714,8.6873,8.714,64600.0
2010-02-09 11:15:00,13.04,13.06,13.01,13.06,79000.0,8.7073,8.7207,8.6873,8.7207,79000.0
2010-02-09 11:20:00,13.07,13.09,13.06,13.08,42000.0,8.7274,8.7407,8.7207,8.734,42000.0
2010-02-09 11:25:00,13.08,13.08,13.03,13.04,106200.0,8.734,8.734,8.7006,8.7073,106200.0
2010-02-09 11:30:00,13.04,13.13,13.03,13.13,100600.0,8.7073,8.7674,8.7006,8.7674,100600.0
2010-02-09 11:35:00,13.14,13.2,13.12,13.15,176400.0,8.7741,8.8142,8.7607,8.7808,176400.0
2010-02-09 11:40:00,13.16,13.18,13.13,13.16,80200.0,8.7875,8.8008,8.7674,8.7875,80200.0
2010-02-09 11:45:00,13.17,13.19,13.13,13.15,101000.0,8.7941,8.8075,8.7674,8.7808,101000.0
2010-02-09 11:50:00,13.15,13.2,13.15,13.19,162200.0,8.7808,8.8142,8.7808,8.8075,162200.0
2010-02-09 11:55:00,13.19,13.2,13.17,13.17,60400.0,8.8075,8.8142,8.7941,8.7941,60400.0
2010-02-09 12:00:00,13.18,13.21,13.18,13.2,61800.0,8.8008,8.8208,8.8008,8.8142,61800.0
2010-02-09 12:05:00,13.21,13.22,13.2,13.22,70600.0,8.8208,8.8275,8.8142,8.8275,70600.0
2010-02-09 12:10:00,13.22,13.24,13.22,13.22,48400.0,8.8275,8.8409,8.8275,8.8275,48400.0
2010-02-09 12:15:00,13.23,13.3,13.23,13.28,95400.0,8.8342,8.8809,8.8342,8.8676,95400.0
2010-02-09 12:20:00,13.28,13.3,13.25,13.25,60000.0,8.8676,8.8809,8.8475,8.8475,60000.0
2010-02-09 12:25:00,13.24,13.26,13.24,13.24,41200.0,8.8409,8.8542,8.8409,8.8409,41200.0
2010-02-09 12:30:00,13.24,13.28,13.24,13.26,37400.0,8.8409,8.8676,8.8409,8.8542,37400.0
2010-02-09 12:35:00,13.26,13.28,13.25,13.25,34800.0,8.8542,8.8676,8.8475,8.8475,34800.0
2010-02-09 12:40:00,13.26,13.26,13.15,13.17,158800.0,8.8542,8.8542,8.7808,8.7941,158800.0
2010-02-09 12:45:00,13.17,13.21,13.16,13.19,111800.0,8.7941,8.8208,8.7875,8.8075,111800.0
2010-02-09 12:50:00,13.19,13.22,13.18,13.21,82400.0,8.8075,8.8275,8.8008,8.8208,82400.0
2010-02-09 12:55:00,13.2,13.22,13.19,13.21,44800.0,8.8142,8.8275,8.8075,8.8208,44800.0
2010-02-09 13:00:00,13.21,13.24,13.21,13.22,58800.0,8.8208,8.8409,8.8208,8.8275,58800.0
2010-02-09 13:05:00,13.22,13.26,13.22,13.24,91600.0,8.8275,8.8542,8.8275,8.8409,91600.0
2010-02-09 13:10:00,13.24,13.25,13.22,13.24,38200.0,8.8409,8.8475,8.8275,8.8409,38200.0
2010-02-09 13:15:00,13.24,13.24,13.21,13.22,44600.0,8.8409,8.8409,8.8208,8.8275,44600.0
2010-02-09 13:20:00,13.22,13.25,13.22,13.24,53000.0,8.8275,8.8475,8.8275,8.8409,53000.0
2010-02-09 13:25:00,13.24,13.26,13.22,13.23,90200.0,8.8409,8.8542,8.8275,8.8342,90200.0
2010-02-09 13:30:00,13.24,13.24,13.22,13.23,54200.0,8.8409,8.8409,8.8275,8.8342,54200.0
2010-02-09 13:35:00,13.22,13.26,13.22,13.24,46200.0,8.8275,8.8542,8.8275,8.8409,46200.0
2010-02-09 13:40:00,13.24,13.27,13.23,13.24,49800.0,8.8409,8.8609,8.8342,8.8409,49800.0
2010-02-09 13:45:00,13.25,13.28,13.25,13.28,33600.0,8.8475,8.8676,8.8475,8.8676,33600.0
2010-02-09 13:50:00,13.28,13.29,13.27,13.27,26600.0,8.8676,8.8743,8.8609,8.8609,26600.0
2010-02-09 13:55:00,13.27,13.29,13.27,13.28,34200.0,8.8609,8.8743,8.8609,8.8676,34200.0
2010-02-09 14:00:00,13.28,13.29,13.26,13.26,20400.0,8.8676,8.8743,8.8542,8.8542,20400.0
2010-02-09 14:05:00,13.27,13.27,13.24,13.24,61400.0,8.8609,8.8609,8.8409,8.8409,61400.0
2010-02-09 14:10:00,13.24,13.25,13.24,13.25,61000.0,8.8409,8.8475,8.8409,8.8475,61000.0
2010-02-09 14:15:00,13.24,13.24,13.19,13.2,60200.0,8.8409,8.8409,8.8075,8.8142,60200.0
2010-02-09 14:20:00,13.2,13.22,13.2,13.22,14400.0,8.8142,8.8275,8.8142,8.8275,14400.0
2010-02-09 14:25:00,13.22,13.23,13.22,13.22,15800.0,8.8275,8.8342,8.8275,8.8275,15800.0
2010-02-09 14:30:00,13.24,13.27,13.24,13.25,25600.0,8.8409,8.8609,8.8409,8.8475,25600.0
2010-02-09 14:35:00,13.26,13.26,13.24,13.24,17800.0,8.8542,8.8542,8.8409,8.8409,17800.0
2010-02-09 14:40:00,13.24,13.27,13.23,13.24,42800.0,8.8409,8.8609,8.8342,8.8409,42800.0
2010-02-09 14:45:00,13.23,13.24,13.21,13.22,43400.0,8.8342,8.8409,8.8208,8.8275,43400.0
2010-02-09 14:50:00,13.22,13.22,13.21,13.22,29000.0,8.8275,8.8275,8.8208,8.8275,29000.0
2010-02-09 14:55:00,13.22,13.24,13.22,13.22,348000.0,8.8275,8.8409,8.8275,8.8275,348000.0
2010-02-09 15:00:00,13.22,13.24,13.21,13.24,48800.0,8.8275,8.8409,8.8208,8.8409,48800.0
2010-02-09 15:05:00,13.24,13.24,13.22,13.24,35600.0,8.8409,8.8409,8.8275,8.8409,35600.0
2010-02-09 15:10:00,13.24,13.26,13.22,13.26,68800.0,8.8409,8.8542,8.8275,8.8542,68800.0
2010-02-09 15:15:00,13.26,13.26,13.24,13.25,31000.0,8.8542,8.8542,8.8409,8.8475,31000.0
2010-02-09 15:20:00,13.25,13.27,13.25,13.26,38600.0,8.8475,8.8609,8.8475,8.8542,38600.0
2010-02-09 15:25:00,13.26,13.28,13.25,13.26,91400.0,8.8542,8.8676,8.8475,8.8542,91400.0
2010-02-09 15:30:00,13.26,13.29,13.24,13.28,86400.0,8.8542,8.8743,8.8409,8.8676,86400.0
2010-02-09 15:35:00,13.27,13.28,13.24,13.25,51400.0,8.8609,8.8676,8.8409,8.8475,51400.0
2010-02-09 15:40:00,13.24,13.24,13.23,13.24,69200.0,8.8409,8.8409,8.8342,8.8409,69200.0
2010-02-09 15:45:00,13.24,13.24,13.22,13.22,71000.0,8.8409,8.8409,8.8275,8.8275,71000.0
2010-02-09 15:50:00,13.22,13.24,13.19,13.2,111000.0,8.8275,8.8409,8.8075,8.8142,111000.0
2010-02-09 15:55:00,13.2,13.22,13.2,13.21,139800.0,8.8142,8.8275,8.8142,8.8208,139800.0
2010-02-10 09:30:00,13.18,13.29,13.17,13.26,103800.0,8.8008,8.8743,8.7941,8.8542,103800.0
2010-02-10 09:35:00,13.26,13.32,13.23,13.23,94000.0,8.8542,8.8943,8.8342,8.8342,94000.0
2010-02-10 09:40:00,13.24,13.29,13.21,13.21,86400.0,8.8409,8.8743,8.8208,8.8208,86400.0
2010-02-10 09:45:00,13.21,13.29,13.21,13.29,71200.0,8.8208,8.8743,8.8208,8.8743,71200.0
2010-02-10 09:50:00,13.3,13.31,13.26,13.28,61800.0,8.8809,8.8876,8.8542,8.8676,61800.0
2010-02-10 09:55:00,13.28,13.32,13.28,13.29,74400.0,8.8676,8.8943,8.8676,8.8743,74400.0
2010-02-10 10:00:00,13.3,13.3,13.21,13.24,104600.0,8.8809,8.8809,8.8208,8.8409,104600.0
2010-02-10 10:05:00,13.24,13.24,13.15,13.16,186200.0,8.8409,8.8409,8.7808,8.7875,186200.0
2010-02-10 10:10:00,13.15,13.16,13.11,13.13,127400.0,8.7808,8.7875,8.7541,8.7674,127400.0
2010-02-10 10:15:00,13.13,13.16,13.12,13.15,80800.0,8.7674,8.7875,8.7607,8.7808,80800.0
2010-02-10 10:20:00,13.15,13.18,13.13,13.15,79200.0,8.7808,8.8008,8.7674,8.7808,79200.0
2010-02-10 10:25:00,13.15,13.15,13.11,13.13,82400.0,8.7808,8.7808,8.7541,8.7674,82400.0
2010-02-10 10:30:00,13.13,13.14,13.11,13.14,60600.0,8.7674,8.7741,8.7541,8.7741,60600.0
2010-02-10 10:35:00,13.14,13.15,13.13,13.14,34200.0,8.7741,8.7808,8.7674,8.7741,34200.0
2010-02-10 10:40:00,13.15,13.17,13.14,13.15,65400.0,8.7808,8.7941,8.7741,8.7808,65400.0
2010-02-10 10:45:00,13.15,13.15,13.13,13.15,51200.0,8.7808,8.7808,8.7674,8.7808,51200.0
2010-02-10 10:50:00,13.15,13.18,13.14,13.17,48600.0,8.7808,8.8008,8.7741,8.7941,48600.0
2010-02-10 10:55:00,13.17,13.18,13.16,13.17,28800.0,8.7941,8.8008,8.7875,8.7941,28800.0
2010-02-10 11:00:00,13.18,13.19,13.13,13.13,26000.0,8.8008,8.8075,8.7674,8.7674,26000.0
2010-02-10 11:05:00,13.14,13.18,13.13,13.17,42200.0,8.7741,8.8008,8.7674,8.7941,42200.0
2010-02-10 11:10:00,13.17,13.17,13.14,13.14,16400.0,8.7941,8.7941,8.7741,8.7741,16400.0
2010-02-10 11:15:00,13.15,13.15,13.12,13.12,37800.0,8.7808,8.7808,8.7607,8.7607,37800.0
2010-02-10 11:20:00,13.12,13.15,13.12,13.14,37000.0,8.7607,8.7808,8.7607,8.7741,37000.0
2010-02-10 11:25:00,13.15,13.18,13.15,13.17,19200.0,8.7808,8.8008,8.7808,8.7941,19200.0
2010-02-10 11:30:00,13.17,13.18,13.15,13.17,60200.0,8.7941,8.8008,8.7808,8.7941,60200.0
2010-02-10 11:35:00,13.17,13.17,13.15,13.15,20200.0,8.7941,8.7941,8.7808,8.7808,20200.0
2010-02-10 11:40:00,13.16,13.17,13.15,13.16,19000.0,8.7875,8.7941,8.7808,8.7875,19000.0
2010-02-10 11:45:00,13.15,13.17,13.15,13.17,19000.0,8.7808,8.7941,8.7808,8.7941,19000.0
2010-02-10 11:50:00,13.17,13.17,13.15,13.15,21600.0,8.7941,8.7941,8.7808,8.7808,21600.0
2010-02-10 11:55:00,13.16,13.19,13.13,13.16,43000.0,8.7875,8.8075,8.7674,8.7875,43000.0
2010-02-10 12:00:00,13.16,13.2,13.15,13.19,38600.0,8.7875,8.8142,8.7808,8.8075,38600.0
2010-02-10 12:05:00,13.19,13.2,13.17,13.2,23200.0,8.8075,8.8142,8.7941,8.8142,23200.0
2010-02-10 12:10:00,13.2,13.21,13.19,13.19,25400.0,8.8142,8.8208,8.8075,8.8075,25400.0
2010-02-10 12:15:00,13.19,13.2,13.18,13.19,20000.0,8.8075,8.8142,8.8008,8.8075,20000.0
2010-02-10 12:20:00,13.19,13.26,13.19,13.25,64200.0,8.8075,8.8542,8.8075,8.8475,64200.0
2010-02-10 12:25:00,13.25,13.27,13.24,13.26,35000.0,8.8475,8.8609,8.8409,8.8542,35000.0
2010-02-10 12:30:00,13.27,13.29,13.26,13.27,30800.0,8.8609,8.8743,8.8542,8.8609,30800.0
2010-02-10 12:35:00,13.27,13.29,13.26,13.27,19200.0,8.8609,8.8743,8.8542,8.8609,19200.0
2010-02-10 12:40:00,13.27,13.28,13.27,13.28,18800.0,8.8609,8.8676,8.8609,8.8676,18800.0
2010-02-10 12:45:00,13.27,13.3,13.27,13.29,66000.0,8.8609,8.8809,8.8609,8.8743,66000.0
2010-02-10 12:50:00,13.29,13.3,13.28,13.3,14800.0,8.8743,8.8809,8.8676,8.8809,14800.0
2010-02-10 12:55:00,13.3,13.31,13.29,13.29,46000.0,8.8809,8.8876,8.8743,8.8743,46000.0
2010-02-10 13:00:00,13.3,13.31,13.29,13.3,67800.0,8.8809,8.8876,8.8743,8.8809,67800.0
2010-02-10 13:05:00,13.3,13.31,13.29,13.3,24800.0,8.8809,8.8876,8.8743,8.8809,24800.0
2010-02-10 13:10:00,13.3,13.33,13.3,13.3,50600.0,8.8809,8.901,8.8809,8.8809,50600.0
2010-02-10 13:15:00,13.3,13.33,13.29,13.33,40400.0,8.8809,8.901,8.8743,8.901,40400.0
2010-02-10 13:20:00,13.33,13.33,13.31,13.33,37800.0,8.901,8.901,8.8876,8.901,37800.0
2010-02-10 13:25:00,13.33,13.37,13.33,13.37,94600.0,8.901,8.9277,8.901,8.9277,94600.0
2010-02-10 13:30:00,13.37,13.37,13.35,13.35,26800.0,8.9277,8.9277,8.9143,8.9143,26800.0
2010-02-10 13:35:00,13.35,13.37,13.34,13.34,98200.0,8.9143,8.9277,8.9076,8.9076,98200.0
2010-02-10 13:40:00,13.34,13.35,13.32,13.34,54400.0,8.9076,8.9143,8.8943,8.9076,54400.0
2010-02-10 13:45:00,13.34,13.34,13.31,13.33,39200.0,8.9076,8.9076,8.8876,8.901,39200.0
2010-02-10 13:50:00,13.34,13.35,13.33,13.34,18200.0,8.9076,8.9143,8.901,8.9076,18200.0
2010-02-10 13:55:00,13.34,13.34,13.33,13.34,19800.0,8.9076,8.9076,8.901,8.9076,19800.0
2010-02-10 14:00:00,13.34,13.36,13.34,13.36,34000.0,8.9076,8.921,8.9076,8.921,34000.0
2010-02-10 14:05:00,13.35,13.37,13.35,13.37,57600.0,8.9143,8.9277,8.9143,8.9277,57600.0
2010-02-10 14:10:00,13.37,13.38,13.36,13.38,107000.0,8.9277,8.9344,8.921,8.9344,107000.0
2010-02-10 14:15:00,13.38,13.38,13.37,13.38,61000.0,8.9344,8.9344,8.9277,8.9344,61000.0
2010-02-10 14:20:00,13.38,13.38,13.36,13.38,65200.0,8.9344,8.9344,8.921,8.9344,65200.0
2010-02-10 14:25:00,13.38,13.38,13.36,13.36,46600.0,8.9344,8.9344,8.921,8.921,46600.0
2010-02-10 14:30:00,13.36,13.37,13.34,13.37,118200.0,8.921,8.9277,8.9076,8.9277,118200.0
2010-02-10 14:35:00,13.37,13.37,13.35,13.35,67800.0,8.9277,8.9277,8.9143,8.9143,67800.0
2010-02-10 14:40:00,13.35,13.36,13.34,13.35,38600.0,8.9143,8.921,8.9076,8.9143,38600.0
2010-02-10 14:45:00,13.35,13.36,13.34,13.35,30600.0,8.9143,8.921,8.9076,8.9143,30600.0
2010-02-10 14:50:00,13.35,13.36,13.34,13.35,98200.0,8.9143,8.921,8.9076,8.9143,98200.0
2010-02-10 14:55:00,13.35,13.36,13.34,13.36,51600.0,8.9143,8.921,8.9076,8.921,51600.0
2010-02-10 15:00:00,13.36,13.37,13.36,13.37,22200.0,8.921,8.9277,8.921,8.9277,22200.0
2010-02-10 15:05:00,13.37,13.37,13.35,13.36,60000.0,8.9277,8.9277,8.9143,8.921,60000.0
2010-02-10 15:10:00,13.36,13.38,13.36,13.37,72600.0,8.921,8.9344,8.921,8.9277,72600.0
2010-02-10 15:15:00,13.37,13.38,13.35,13.37,99800.0,8.9277,8.9344,8.9143,8.9277,99800.0
2010-02-10 15:20:00,13.37,13.37,13.36,13.36,37800.0,8.9277,8.9277,8.921,8.921,37800.0
2010-02-10 15:25:00,13.36,13.38,13.35,13.38,114800.0,8.921,8.9344,8.9143,8.9344,114800.0
2010-02-10 15:30:00,13.38,13.38,13.33,13.34,99000.0,8.9344,8.9344,8.901,8.9076,99000.0
2010-02-10 15:35:00,13.34,13.36,13.33,13.34,98000.0,8.9076,8.921,8.901,8.9076,98000.0
2010-02-10 15:40:00,13.35,13.36,13.33,13.34,117800.0,8.9143,8.921,8.901,8.9076,117800.0
2010-02-10 15:45:00,13.34,13.36,13.34,13.35,90200.0,8.9076,8.921,8.9076,8.9143,90200.0
2010-02-10 15:50:00,13.35,13.36,13.34,13.34,123600.0,8.9143,8.921,8.9076,8.9076,123600.0
2010-02-10 15:55:00,13.34,13.35,13.33,13.33,165600.0,8.9076,8.9143,8.901,8.901,165600.0
2010-02-11 09:30:00,13.3,13.35,13.22,13.24,64000.0,8.8809,8.9143,8.8275,8.8409,64000.0
2010-02-11 09:35:00,13.24,13.31,13.19,13.28,213400.0,8.8409,8.8876,8.8075,8.8676,213400.0
2010-02-11 09:40:00,13.28,13.28,13.21,13.23,89200.0,8.8676,8.8676,8.8208,8.8342,89200.0
2010-02-11 09:45:00,13.22,13.23,13.2,13.22,80600.0,8.8275,8.8342,8.8142,8.8275,80600.0
2010-02-11 09:50:00,13.23,13.24,13.21,13.22,40800.0,8.8342,8.8409,8.8208,8.8275,40800.0
2010-02-11 09:55:00,13.22,13.26,13.22,13.24,43400.0,8.8275,8.8542,8.8275,8.8409,43400.0
2010-02-11 10:00:00,13.24,13.25,13.21,13.24,39000.0,8.8409,8.8475,8.8208,8.8409,39000.0
2010-02-11 10:05:00,13.24,13.31,13.24,13.31,116000.0,8.8409,8.8876,8.8409,8.8876,116000.0
2010-02-11 10:10:00,13.31,13.38,13.25,13.35,343200.0,8.8876,8.9344,8.8475,8.9143,343200.0
2010-02-11 10:15:00,13.35,13.37,13.35,13.37,71800.0,8.9143,8.9277,8.9143,8.9277,71800.0
2010-02-11 10:20:00,13.37,13.38,13.35,13.37,78600.0,8.9277,8.9344,8.9143,8.9277,78600.0
2010-02-11 10:25:00,13.37,13.4,13.36,13.39,71000.0,8.9277,8.9477,8.921,8.941,71000.0
2010-02-11 10:30:00,13.39,13.4,13.33,13.34,90000.0,8.941,8.9477,8.901,8.9076,90000.0
2010-02-11 10:35:00,13.34,13.38,13.34,13.37,51000.0,8.9076,8.9344,8.9076,8.9277,51000.0
2010-02-11 10:40:00,13.37,13.38,13.35,13.35,49600.0,8.9277,8.9344,8.9143,8.9143,49600.0
2010-02-11 10:45:00,13.35,13.38,13.34,13.36,31400.0,8.9143,8.9344,8.9076,8.921,31400.0
2010-02-11 10:50:00,13.36,13.37,13.32,13.35,46400.0,8.921,8.9277,8.8943,8.9143,46400.0
2010-02-11 10:55:00,13.34,13.35,13.29,13.31,118600.0,8.9076,8.9143,8.8743,8.8876,118600.0
2010-02-11 11:00:00,13.31,13.36,13.31,13.35,29800.0,8.8876,8.921,8.8876,8.9143,29800.0
2010-02-11 11:05:00,13.35,13.36,13.34,13.36,36000.0,8.9143,8.921,8.9076,8.921,36000.0
2010-02-11 11:10:00,13.36,13.38,13.36,13.38,42600.0,8.921,8.9344,8.921,8.9344,42600.0
2010-02-11 11:15:00,13.38,13.4,13.38,13.38,45600.0,8.9344,8.9477,8.9344,8.9344,45600.0
2010-02-11 11:20:00,13.38,13.47,13.38,13.46,94800.0,8.9344,8.9944,8.9344,8.9878,94800.0
2010-02-11 11:25:00,13.46,13.48,13.44,13.46,63200.0,8.9878,9.0011,8.9744,8.9878,63200.0
2010-02-11 11:30:00,13.47,13.48,13.46,13.47,35400.0,8.9944,9.0011,8.9878,8.9944,35400.0
2010-02-11 11:35:00,13.46,13.48,13.46,13.47,28000.0,8.9878,9.0011,8.9878,8.9944,28000.0
2010-02-11 11:40:00,13.47,13.5,13.46,13.49,68600.0,8.9944,9.0145,8.9878,9.0078,68600.0
2010-02-11 11:45:00,13.49,13.52,13.49,13.51,55600.0,9.0078,9.0278,9.0078,9.0212,55600.0
2010-02-11 11:50:00,13.51,13.52,13.49,13.5,66800.0,9.0212,9.0278,9.0078,9.0145,66800.0
2010-02-11 11:55:00,13.49,13.51,13.49,13.5,42800.0,9.0078,9.0212,9.0078,9.0145,42800.0
2010-02-11 12:00:00,13.51,13.53,13.5,13.53,41000.0,9.0212,9.0345,9.0145,9.0345,41000.0
2010-02-11 12:05:00,13.53,13.54,13.52,13.54,39200.0,9.0345,9.0412,9.0278,9.0412,39200.0
2010-02-11 12:10:00,13.54,13.54,13.51,13.52,47200.0,9.0412,9.0412,9.0212,9.0278,47200.0
2010-02-11 12:15:00,13.52,13.54,13.52,13.53,33800.0,9.0278,9.0412,9.0278,9.0345,33800.0
2010-02-11 12:20:00,13.53,13.55,13.53,13.54,108200.0,9.0345,9.0479,9.0345,9.0412,108200.0
2010-02-11 12:25:00,13.54,13.58,13.54,13.58,153200.0,9.0412,9.0679,9.0412,9.0679,153200.0
2010-02-11 12:30:00,13.57,13.58,13.56,13.57,21800.0,9.0612,9.0679,9.0545,9.0612,21800.0
2010-02-11 12:35:00,13.56,13.59,13.56,13.59,72800.0,9.0545,9.0746,9.0545,9.0746,72800.0
2010-02-11 12:40:00,13.59,13.59,13.57,13.58,28400.0,9.0746,9.0746,9.0612,9.0679,28400.0
2010-02-11 12:45:00,13.57,13.59,13.57,13.58,66800.0,9.0612,9.0746,9.0612,9.0679,66800.0
2010-02-11 12:50:00,13.58,13.59,13.58,13.58,28200.0,9.0679,9.0746,9.0679,9.0679,28200.0
2010-02-11 12:55:00,13.58,13.59,13.56,13.58,68800.0,9.0679,9.0746,9.0545,9.0679,68800.0
2010-02-11 13:00:00,13.59,13.59,13.57,13.58,41200.0,9.0746,9.0746,9.0612,9.0679,41200.0
2010-02-11 13:05:00,13.57,13.59,13.56,13.56,66200.0,9.0612,9.0746,9.0545,9.0545,66200.0
2010-02-11 13:10:00,13.57,13.59,13.57,13.59,41000.0,9.0612,9.0746,9.0612,9.0746,41000.0
2010-02-11 13:15:00,13.58,13.59,13.58,13.59,60400.0,9.0679,9.0746,9.0679,9.0746,60400.0
2010-02-11 13:20:00,13.6,13.62,13.59,13.62,42200.0,9.0813,9.0946,9.0746,9.0946,42200.0
2010-02-11 13:25:00,13.62,13.63,13.61,13.62,28400.0,9.0946,9.1013,9.0879,9.0946,28400.0
2010-02-11 13:30:00,13.61,13.63,13.61,13.62,32000.0,9.0879,9.1013,9.0879,9.0946,32000.0
2010-02-11 13:35:00,13.63,13.63,13.61,13.61,37200.0,9.1013,9.1013,9.0879,9.0879,37200.0
2010-02-11 13:40:00,13.61,13.62,13.59,13.61,28800.0,9.0879,9.0946,9.0746,9.0879,28800.0
2010-02-11 13:45:00,13.61,13.61,13.56,13.58,59200.0,9.0879,9.0879,9.0545,9.0679,59200.0
2010-02-11 13:50:00,13.58,13.59,13.56,13.58,76800.0,9.0679,9.0746,9.0545,9.0679,76800.0
2010-02-11 13:55:00,13.58,13.59,13.56,13.59,32400.0,9.0679,9.0746,9.0545,9.0746,32400.0
2010-02-11 14:00:00,13.58,13.62,13.58,13.61,66200.0,9.0679,9.0946,9.0679,9.0879,66200.0
2010-02-11 14:05:00,13.61,13.61,13.59,13.61,35200.0,9.0879,9.0879,9.0746,9.0879,35200.0
2010-02-11 14:10:00,13.61,13.61,13.57,13.58,72800.0,9.0879,9.0879,9.0612,9.0679,72800.0
2010-02-11 14:15:00,13.58,13.6,13.58,13.6,57000.0,9.0679,9.0813,9.0679,9.0813,57000.0
2010-02-11 14:20:00,13.6,13.6,13.58,13.59,39000.0,9.0813,9.0813,9.0679,9.0746,39000.0
2010-02-11 14:25:00,13.59,13.61,13.59,13.61,217000.0,9.0746,9.0879,9.0746,9.0879,217000.0
2010-02-11 14:30:00,13.61,13.62,13.58,13.59,40000.0,9.0879,9.0946,9.0679,9.0746,40000.0
2010-02-11 14:35:00,13.58,13.6,13.58,13.59,31000.0,9.0679,9.0813,9.0679,9.0746,31000.0
2010-02-11 14:40:00,13.59,13.59,13.59,13.59,27200.0,9.0746,9.0746,9.0746,9.0746,27200.0
2010-02-11 14:45:00,13.59,13.61,13.59,13.6,121600.0,9.0746,9.0879,9.0746,9.0813,121600.0
2010-02-11 14:50:00,13.6,13.63,13.6,13.6,150000.0,9.0813,9.1013,9.0813,9.0813,150000.0
2010-02-11 14:55:00,13.61,13.62,13.6,13.6,185400.0,9.0879,9.0946,9.0813,9.0813,185400.0
2010-02-11 15:00:00,13.6,13.62,13.6,13.61,75600.0,9.0813,9.0946,9.0813,9.0879,75600.0
2010-02-11 15:05:00,13.61,13.62,13.6,13.6,209600.0,9.0879,9.0946,9.0813,9.0813,209600.0
2010-02-11 15:10:00,13.6,13.6,13.58,13.6,149400.0,9.0813,9.0813,9.0679,9.0813,149400.0
2010-02-11 15:15:00,13.6,13.6,13.59,13.59,58000.0,9.0813,9.0813,9.0746,9.0746,58000.0
2010-02-11 15:20:00,13.59,13.61,13.59,13.61,87800.0,9.0746,9.0879,9.0746,9.0879,87800.0
2010-02-11 15:25:00,13.61,13.61,13.59,13.59,41200.0,9.0879,9.0879,9.0746,9.0746,41200.0
2010-02-11 15:30:00,13.59,13.59,13.56,13.59,111000.0,9.0746,9.0746,9.0545,9.0746,111000.0
2010-02-11 15:35:00,13.59,13.59,13.56,13.56,62000.0,9.0746,9.0746,9.0545,9.0545,62000.0
2010-02-11 15:40:00,13.56,13.59,13.56,13.59,72800.0,9.0545,9.0746,9.0545,9.0746,72800.0
2010-02-11 15:45:00,13.59,13.59,13.56,13.56,73200.0,9.0746,9.0746,9.0545,9.0545,73200.0
2010-02-11 15:50:00,13.56,13.59,13.56,13.58,94400.0,9.0545,9.0746,9.0545,9.0679,94400.0
2010-02-11 15:55:00,13.59,13.6,13.58,13.6,185800.0,9.0746,9.0813,9.0679,9.0813,185800.0
2010-02-12 09:30:00,13.38,13.47,13.37,13.38,123800.0,8.9344,8.9944,8.9277,8.9344,123800.0
2010-02-12 09:35:00,13.38,13.4,13.34,13.36,51800.0,8.9344,8.9477,8.9076,8.921,51800.0
2010-02-12 09:40:00,13.36,13.4,13.31,13.4,97200.0,8.921,8.9477,8.8876,8.9477,97200.0
2010-02-12 09:45:00,13.4,13.44,13.37,13.43,71800.0,8.9477,8.9744,8.9277,8.9677,71800.0
2010-02-12 09:50:00,13.43,13.45,13.4,13.41,72600.0,8.9677,8.9811,8.9477,8.9544,72600.0
2010-02-12 09:55:00,13.41,13.47,13.4,13.46,139400.0,8.9544,8.9944,8.9477,8.9878,139400.0
2010-02-12 10:00:00,13.46,13.46,13.38,13.42,116800.0,8.9878,8.9878,8.9344,8.9611,116800.0
2010-02-12 10:05:00,13.42,13.48,13.4,13.48,78400.0,8.9611,9.0011,8.9477,9.0011,78400.0
2010-02-12 10:10:00,13.47,13.49,13.46,13.46,81800.0,8.9944,9.0078,8.9878,8.9878,81800.0
2010-02-12 10:15:00,13.46,13.52,13.45,13.49,52200.0,8.9878,9.0278,8.9811,9.0078,52200.0
2010-02-12 10:20:00,13.49,13.49,13.47,13.47,39800.0,9.0078,9.0078,8.9944,8.9944,39800.0
2010-02-12 10:25:00,13.48,13.53,13.47,13.52,107200.0,9.0011,9.0345,8.9944,9.0278,107200.0
2010-02-12 10:30:00,13.52,13.53,13.49,13.51,52000.0,9.0278,9.0345,9.0078,9.0212,52000.0
2010-02-12 10:35:00,13.52,13.52,13.45,13.45,67800.0,9.0278,9.0278,8.9811,8.9811,67800.0
2010-02-12 10:40:00,13.45,13.47,13.44,13.45,59200.0,8.9811,8.9944,8.9744,8.9811,59200.0
2010-02-12 10:45:00,13.44,13.47,13.44,13.45,44000.0,8.9744,8.9944,8.9744,8.9811,44000.0
2010-02-12 10:50:00,13.45,13.48,13.45,13.45,31800.0,8.9811,9.0011,8.9811,8.9811,31800.0
2010-02-12 10:55:00,13.45,13.47,13.44,13.45,36800.0,8.9811,8.9944,8.9744,8.9811,36800.0
2010-02-12 11:00:00,13.45,13.46,13.43,13.45,61400.0,8.9811,8.9878,8.9677,8.9811,61400.0
2010-02-12 11:05:00,13.44,13.47,13.44,13.46,39400.0,8.9744,8.9944,8.9744,8.9878,39400.0
2010-02-12 11:10:00,13.46,13.47,13.45,13.47,29000.0,8.9878,8.9944,8.9811,8.9944,29000.0
2010-02-12 11:15:00,13.47,13.49,13.47,13.47,24400.0,8.9944,9.0078,8.9944,8.9944,24400.0
2010-02-12 11:20:00,13.47,13.51,13.47,13.49,33600.0,8.9944,9.0212,8.9944,9.0078,33600.0
2010-02-12 11:25:00,13.49,13.51,13.49,13.49,35600.0,9.0078,9.0212,9.0078,9.0078,35600.0
2010-02-12 11:30:00,13.49,13.51,13.47,13.48,43800.0,9.0078,9.0212,8.9944,9.0011,43800.0
2010-02-12 11:35:00,13.48,13.5,13.48,13.49,41200.0,9.0011,9.0145,9.0011,9.0078,41200.0
2010-02-12 11:40:00,13.5,13.52,13.5,13.51,25000.0,9.0145,9.0278,9.0145,9.0212,25000.0
2010-02-12 11:45:00,13.51,13.53,13.51,13.53,24400.0,9.0212,9.0345,9.0212,9.0345,24400.0
2010-02-12 11:50:00,13.53,13.56,13.53,13.56,30600.0,9.0345,9.0545,9.0345,9.0545,30600.0
2010-02-12 11:55:00,13.56,13.61,13.54,13.6,77600.0,9.0545,9.0879,9.0412,9.0813,77600.0
2010-02-12 12:00:00,13.61,13.63,13.61,13.63,71600.0,9.0879,9.1013,9.0879,9.1013,71600.0
2010-02-12 12:05:00,13.63,13.65,13.62,13.65,67000.0,9.1013,9.1146,9.0946,9.1146,67000.0
2010-02-12 12:10:00,13.65,13.68,13.64,13.68,61400.0,9.1146,9.1347,9.108,9.1347,61400.0
2010-02-12 12:15:00,13.68,13.74,13.68,13.72,153800.0,9.1347,9.1747,9.1347,9.1614,153800.0
2010-02-12 12:20:00,13.71,13.74,13.69,13.69,92800.0,9.1547,9.1747,9.1414,9.1414,92800.0
2010-02-12 12:25:00,13.7,13.71,13.68,13.69,76000.0,9.148,9.1547,9.1347,9.1414,76000.0
2010-02-12 12:30:00,13.69,13.7,13.66,13.68,62200.0,9.1414,9.148,9.1213,9.1347,62200.0
2010-02-12 12:35:00,13.68,13.69,13.66,13.67,85200.0,9.1347,9.1414,9.1213,9.128,85200.0
2010-02-12 12:40:00,13.67,13.67,13.65,13.66,39200.0,9.128,9.128,9.1146,9.1213,39200.0
2010-02-12 12:45:00,13.66,13.68,13.65,13.65,35200.0,9.1213,9.1347,9.1146,9.1146,35200.0
2010-02-12 12:50:00,13.66,13.68,13.65,13.67,40600.0,9.1213,9.1347,9.1146,9.128,40600.0
2010-02-12 12:55:00,13.67,13.67,13.65,13.65,29400.0,9.128,9.128,9.1146,9.1146,29400.0
2010-02-12 13:00:00,13.66,13.66,13.62,13.62,25600.0,9.1213,9.1213,9.0946,9.0946,25600.0
2010-02-12 13:05:00,13.62,13.63,13.61,13.63,40400.0,9.0946,9.1013,9.0879,9.1013,40400.0
2010-02-12 13:10:00,13.64,13.65,13.63,13.63,136000.0,9.108,9.1146,9.1013,9.1013,136000.0
2010-02-12 13:15:00,13.63,13.64,13.61,13.63,181400.0,9.1013,9.108,9.0879,9.1013,181400.0
2010-02-12 13:20:00,13.63,13.65,13.61,13.63,128600.0,9.1013,9.1146,9.0879,9.1013,128600.0
2010-02-12 13:25:00,13.63,13.63,13.61,13.62,22800.0,9.1013,9.1013,9.0879,9.0946,22800.0
2010-02-12 13:30:00,13.62,13.63,13.6,13.63,54600.0,9.0946,9.1013,9.0813,9.1013,54600.0
2010-02-12 13:35:00,13.62,13.63,13.61,13.61,20000.0,9.0946,9.1013,9.0879,9.0879,20000.0
2010-02-12 13:40:00,13.62,13.66,13.61,13.64,60000.0,9.0946,9.1213,9.0879,9.108,60000.0
2010-02-12 13:45:00,13.63,13.63,13.61,13.62,19400.0,9.1013,9.1013,9.0879,9.0946,19400.0
2010-02-12 13:50:00,13.62,13.64,13.62,13.63,25600.0,9.0946,9.108,9.0946,9.1013,25600.0
2010-02-12 13:55:00,13.63,13.63,13.62,13.63,22400.0,9.1013,9.1013,9.0946,9.1013,22400.0
2010-02-12 14:00:00,13.63,13.65,13.63,13.63,32800.0,9.1013,9.1146,9.1013,9.1013,32800.0
2010-02-12 14:05:00,13.63,13.67,13.63,13.66,53600.0,9.1013,9.128,9.1013,9.1213,53600.0
2010-02-12 14:10:00,13.66,13.69,13.66,13.66,51800.0,9.1213,9.1414,9.1213,9.1213,51800.0
2010-02-12 14:15:00,13.67,13.68,13.66,13.68,26600.0,9.128,9.1347,9.1213,9.1347,26600.0
2010-02-12 14:20:00,13.68,13.71,13.68,13.69,42200.0,9.1347,9.1547,9.1347,9.1414,42200.0
2010-02-12 14:25:00,13.69,13.69,13.67,13.67,45800.0,9.1414,9.1414,9.128,9.128,45800.0
2010-02-12 14:30:00,13.67,13.68,13.66,13.68,26800.0,9.128,9.1347,9.1213,9.1347,26800.0
2010-02-12 14:35:00,13.68,13.68,13.64,13.67,35200.0,9.1347,9.1347,9.108,9.128,35200.0
2010-02-12 14:40:00,13.67,13.67,13.63,13.63,31600.0,9.128,9.128,9.1013,9.1013,31600.0
2010-02-12 14:45:00,13.63,13.63,13.62,13.63,17200.0,9.1013,9.1013,9.0946,9.1013,17200.0
2010-02-12 14:50:00,13.63,13.65,13.63,13.64,32600.0,9.1013,9.1146,9.1013,9.108,32600.0
2010-02-12 14:55:00,13.65,13.65,13.61,13.62,36600.0,9.1146,9.1146,9.0879,9.0946,36600.0
2010-02-12 15:00:00,13.62,13.63,13.59,13.59,62400.0,9.0946,9.1013,9.0746,9.0746,62400.0
2010-02-12 15:05:00,13.59,13.62,13.59,13.62,46800.0,9.0746,9.0946,9.0746,9.0946,46800.0
2010-02-12 15:10:00,13.62,13.62,13.59,13.62,51400.0,9.0946,9.0946,9.0746,9.0946,51400.0
2010-02-12 15:15:00,13.61,13.62,13.58,13.59,49800.0,9.0879,9.0946,9.0679,9.0746,49800.0
2010-02-12 15:20:00,13.59,13.6,13.58,13.59,33600.0,9.0746,9.0813,9.0679,9.0746,33600.0
2010-02-12 15:25:00,13.6,13.6,13.58,13.58,16800.0,9.0813,9.0813,9.0679,9.0679,16800.0
2010-02-12 15:30:00,13.59,13.59,13.56,13.58,37600.0,9.0746,9.0746,9.0545,9.0679,37600.0
2010-02-12 15:35:00,13.58,13.59,13.56,13.59,38200.0,9.0679,9.0746,9.0545,9.0746,38200.0
2010-02-12 15:40:00,13.58,13.63,13.58,13.61,68800.0,9.0679,9.1013,9.0679,9.0879,68800.0
2010-02-12 15:45:00,13.61,13.62,13.6,13.62,56200.0,9.0879,9.0946,9.0813,9.0946,56200.0
2010-02-12 15:50:00,13.62,13.63,13.6,13.62,174400.0,9.0946,9.1013,9.0813,9.0946,174400.0
2010-02-12 15:55:00,13.62,13.63,13.6,13.62,276800.0,9.0946,9.1013,9.0813,9.0946,276800.0
2010-02-16 09:30:00,13.56,13.58,13.49,13.53,180000.0,9.1681,9.1816,9.1207,9.1478,180000.0
2010-02-16 09:35:00,13.53,13.58,13.53,13.56,167400.0,9.1478,9.1816,9.1478,9.1681,167400.0
2010-02-16 09:40:00,13.56,13.58,13.53,13.54,77400.0,9.1681,9.1816,9.1478,9.1545,77400.0
2010-02-16 09:45:00,13.53,13.53,13.49,13.49,71000.0,9.1478,9.1478,9.1207,9.1207,71000.0
2010-02-16 09:50:00,13.51,13.56,13.5,13.54,47600.0,9.1343,9.1681,9.1275,9.1545,47600.0
2010-02-16 09:55:00,13.54,13.57,13.53,13.56,55000.0,9.1545,9.1748,9.1478,9.1681,55000.0
2010-02-16 10:00:00,13.56,13.58,13.54,13.55,62000.0,9.1681,9.1816,9.1545,9.1613,62000.0
2010-02-16 10:05:00,13.55,13.56,13.53,13.54,59000.0,9.1613,9.1681,9.1478,9.1545,59000.0
2010-02-16 10:10:00,13.54,13.56,13.54,13.54,43000.0,9.1545,9.1681,9.1545,9.1545,43000.0
2010-02-16 10:15:00,13.54,13.59,13.54,13.58,67800.0,9.1545,9.1883,9.1545,9.1816,67800.0
2010-02-16 10:20:00,13.58,13.58,13.54,13.54,60000.0,9.1816,9.1816,9.1545,9.1545,60000.0
2010-02-16 10:25:00,13.55,13.57,13.54,13.56,83800.0,9.1613,9.1748,9.1545,9.1681,83800.0
2010-02-16 10:30:00,13.56,13.59,13.56,13.58,134600.0,9.1681,9.1883,9.1681,9.1816,134600.0
2010-02-16 10:35:00,13.59,13.61,13.58,13.6,66400.0,9.1883,9.2019,9.1816,9.1951,66400.0
2010-02-16 10:40:00,13.6,13.61,13.59,13.6,106400.0,9.1951,9.2019,9.1883,9.1951,106400.0
2010-02-16 10:45:00,13.61,13.61,13.59,13.59,56800.0,9.2019,9.2019,9.1883,9.1883,56800.0
2010-02-16 10:50:00,13.59,13.6,13.56,13.56,136800.0,9.1883,9.1951,9.1681,9.1681,136800.0
2010-02-16 10:55:00,13.56,13.56,13.55,13.56,98200.0,9.1681,9.1681,9.1613,9.1681,98200.0
2010-02-16 11:00:00,13.56,13.58,13.56,13.57,56400.0,9.1681,9.1816,9.1681,9.1748,56400.0
2010-02-16 11:05:00,13.57,13.58,13.56,13.56,99400.0,9.1748,9.1816,9.1681,9.1681,99400.0
2010-02-16 11:10:00,13.56,13.56,13.53,13.53,105000.0,9.1681,9.1681,9.1478,9.1478,105000.0
2010-02-16 11:15:00,13.54,13.54,13.53,13.53,57200.0,9.1545,9.1545,9.1478,9.1478,57200.0
2010-02-16 11:20:00,13.54,13.54,13.51,13.53,137200.0,9.1545,9.1545,9.1343,9.1478,137200.0
2010-02-16 11:25:00,13.53,13.55,13.52,13.55,80200.0,9.1478,9.1613,9.141,9.1613,80200.0
2010-02-16 11:30:00,13.56,13.57,13.55,13.56,42000.0,9.1681,9.1748,9.1613,9.1681,42000.0
2010-02-16 11:35:00,13.56,13.58,13.56,13.56,45400.0,9.1681,9.1816,9.1681,9.1681,45400.0
2010-02-16 11:40:00,13.56,13.59,13.56,13.59,50400.0,9.1681,9.1883,9.1681,9.1883,50400.0
2010-02-16 11:45:00,13.59,13.6,13.58,13.59,30000.0,9.1883,9.1951,9.1816,9.1883,30000.0
2010-02-16 11:50:00,13.58,13.58,13.56,13.56,97400.0,9.1816,9.1816,9.1681,9.1681,97400.0
2010-02-16 11:55:00,13.56,13.56,13.53,13.54,40200.0,9.1681,9.1681,9.1478,9.1545,40200.0
2010-02-16 12:00:00,13.54,13.57,13.54,13.57,29000.0,9.1545,9.1748,9.1545,9.1748,29000.0
2010-02-16 12:05:00,13.57,13.58,13.56,13.58,28800.0,9.1748,9.1816,9.1681,9.1816,28800.0
2010-02-16 12:10:00,13.58,13.58,13.56,13.57,41800.0,9.1816,9.1816,9.1681,9.1748,41800.0
2010-02-16 12:15:00,13.58,13.58,13.57,13.57,11000.0,9.1816,9.1816,9.1748,9.1748,11000.0
2010-02-16 12:20:00,13.58,13.58,13.56,13.56,103000.0,9.1816,9.1816,9.1681,9.1681,103000.0
2010-02-16 12:25:00,13.56,13.56,13.55,13.56,36400.0,9.1681,9.1681,9.1613,9.1681,36400.0
2010-02-16 12:30:00,13.56,13.56,13.55,13.56,33400.0,9.1681,9.1681,9.1613,9.1681,33400.0
2010-02-16 12:35:00,13.56,13.56,13.55,13.56,79600.0,9.1681,9.1681,9.1613,9.1681,79600.0
2010-02-16 12:40:00,13.56,13.56,13.54,13.55,90800.0,9.1681,9.1681,9.1545,9.1613,90800.0
2010-02-16 12:45:00,13.54,13.56,13.54,13.56,27400.0,9.1545,9.1681,9.1545,9.1681,27400.0
2010-02-16 12:50:00,13.56,13.56,13.55,13.55,48000.0,9.1681,9.1681,9.1613,9.1613,48000.0
2010-02-16 12:55:00,13.56,13.56,13.55,13.55,13200.0,9.1681,9.1681,9.1613,9.1613,13200.0
2010-02-16 13:00:00,13.56,13.56,13.55,13.56,11800.0,9.1681,9.1681,9.1613,9.1681,11800.0
2010-02-16 13:05:00,13.55,13.56,13.54,13.55,79400.0,9.1613,9.1681,9.1545,9.1613,79400.0
2010-02-16 13:10:00,13.54,13.55,13.54,13.55,40000.0,9.1545,9.1613,9.1545,9.1613,40000.0
2010-02-16 13:15:00,13.55,13.56,13.54,13.56,31600.0,9.1613,9.1681,9.1545,9.1681,31600.0
2010-02-16 13:20:00,13.56,13.56,13.56,13.56,24400.0,9.1681,9.1681,9.1681,9.1681,24400.0
2010-02-16 13:25:00,13.56,13.56,13.55,13.55,36400.0,9.1681,9.1681,9.1613,9.1613,36400.0
2010-02-16 13:30:00,13.56,13.57,13.55,13.56,63000.0,9.1681,9.1748,9.1613,9.1681,63000.0
2010-02-16 13:35:00,13.56,13.58,13.55,13.56,70600.0,9.1681,9.1816,9.1613,9.1681,70600.0
2010-02-16 13:40:00,13.56,13.58,13.56,13.58,25200.0,9.1681,9.1816,9.1681,9.1816,25200.0
2010-02-16 13:45:00,13.58,13.58,13.58,13.58,30600.0,9.1816,9.1816,9.1816,9.1816,30600.0
2010-02-16 13:50:00,13.58,13.58,13.58,13.58,17600.0,9.1816,9.1816,9.1816,9.1816,17600.0
2010-02-16 13:55:00,13.58,13.58,13.56,13.58,134600.0,9.1816,9.1816,9.1681,9.1816,134600.0
2010-02-16 14:00:00,13.58,13.59,13.57,13.58,43800.0,9.1816,9.1883,9.1748,9.1816,43800.0
2010-02-16 14:05:00,13.58,13.58,13.56,13.56,31400.0,9.1816,9.1816,9.1681,9.1681,31400.0
2010-02-16 14:10:00,13.56,13.56,13.56,13.56,39400.0,9.1681,9.1681,9.1681,9.1681,39400.0
2010-02-16 14:15:00,13.56,13.56,13.56,13.56,45800.0,9.1681,9.1681,9.1681,9.1681,45800.0
2010-02-16 14:20:00,13.56,13.57,13.56,13.57,17400.0,9.1681,9.1748,9.1681,9.1748,17400.0
2010-02-16 14:25:00,13.57,13.58,13.57,13.57,54200.0,9.1748,9.1816,9.1748,9.1748,54200.0
2010-02-16 14:30:00,13.58,13.58,13.56,13.57,50600.0,9.1816,9.1816,9.1681,9.1748,50600.0
2010-02-16 14:35:00,13.57,13.57,13.56,13.56,19400.0,9.1748,9.1748,9.1681,9.1681,19400.0
2010-02-16 14:40:00,13.56,13.57,13.56,13.56,54200.0,9.1681,9.1748,9.1681,9.1681,54200.0
2010-02-16 14:45:00,13.57,13.57,13.55,13.55,75600.0,9.1748,9.1748,9.1613,9.1613,75600.0
2010-02-16 14:50:00,13.55,13.56,13.55,13.55,103000.0,9.1613,9.1681,9.1613,9.1613,103000.0
2010-02-16 14:55:00,13.56,13.57,13.55,13.56,81200.0,9.1681,9.1748,9.1613,9.1681,81200.0
2010-02-16 15:00:00,13.56,13.58,13.56,13.58,34800.0,9.1681,9.1816,9.1681,9.1816,34800.0
2010-02-16 15:05:00,13.58,13.59,13.58,13.58,66000.0,9.1816,9.1883,9.1816,9.1816,66000.0
2010-02-16 15:10:00,13.58,13.58,13.56,13.56,79000.0,9.1816,9.1816,9.1681,9.1681,79000.0
2010-02-16 15:15:00,13.56,13.58,13.56,13.56,85600.0,9.1681,9.1816,9.1681,9.1681,85600.0
2010-02-16 15:20:00,13.56,13.58,13.56,13.57,70400.0,9.1681,9.1816,9.1681,9.1748,70400.0
2010-02-16 15:25:00,13.57,13.59,13.57,13.59,95000.0,9.1748,9.1883,9.1748,9.1883,95000.0
2010-02-16 15:30:00,13.59,13.62,13.59,13.6,140400.0,9.1883,9.2086,9.1883,9.1951,140400.0
2010-02-16 15:35:00,13.6,13.61,13.6,13.6,46800.0,9.1951,9.2019,9.1951,9.1951,46800.0
2010-02-16 15:40:00,13.6,13.62,13.6,13.62,101400.0,9.1951,9.2086,9.1951,9.2086,101400.0
2010-02-16 15:45:00,13.62,13.63,13.6,13.61,86200.0,9.2086,9.2154,9.1951,9.2019,86200.0
2010-02-16 15:50:00,13.61,13.62,13.59,13.6,212600.0,9.2019,9.2086,9.1883,9.1951,212600.0
2010-02-16 15:55:00,13.6,13.6,13.6,13.6,186600.0,9.1951,9.1951,9.1951,9.1951,186600.0
2010-02-17 09:30:00,13.67,13.68,13.58,13.62,64000.0,9.2424,9.2492,9.1816,9.2086,64000.0
2010-02-17 09:35:00,13.63,13.63,13.54,13.54,213000.0,9.2154,9.2154,9.1545,9.1545,213000.0
2010-02-17 09:40:00,13.55,13.55,13.49,13.5,212600.0,9.1613,9.1613,9.1207,9.1275,212600.0
2010-02-17 09:45:00,13.51,13.53,13.49,13.51,213000.0,9.1343,9.1478,9.1207,9.1343,213000.0
2010-02-17 09:50:00,13.51,13.51,13.47,13.49,257800.0,9.1343,9.1343,9.1072,9.1207,257800.0
2010-02-17 09:55:00,13.49,13.51,13.46,13.5,184600.0,9.1207,9.1343,9.1004,9.1275,184600.0
2010-02-17 10:00:00,13.5,13.52,13.47,13.48,90400.0,9.1275,9.141,9.1072,9.114,90400.0
2010-02-17 10:05:00,13.48,13.51,13.47,13.51,106800.0,9.114,9.1343,9.1072,9.1343,106800.0
2010-02-17 10:10:00,13.51,13.54,13.51,13.53,59200.0,9.1343,9.1545,9.1343,9.1478,59200.0
2010-02-17 10:15:00,13.53,13.55,13.53,13.53,63800.0,9.1478,9.1613,9.1478,9.1478,63800.0
2010-02-17 10:20:00,13.53,13.54,13.52,13.52,101600.0,9.1478,9.1545,9.141,9.141,101600.0
2010-02-17 10:25:00,13.52,13.53,13.5,13.53,50400.0,9.141,9.1478,9.1275,9.1478,50400.0
2010-02-17 10:30:00,13.53,13.57,13.52,13.56,70000.0,9.1478,9.1748,9.141,9.1681,70000.0
2010-02-17 10:35:00,13.56,13.58,13.52,13.53,86600.0,9.1681,9.1816,9.141,9.1478,86600.0
2010-02-17 10:40:00,13.54,13.54,13.49,13.5,130000.0,9.1545,9.1545,9.1207,9.1275,130000.0
2010-02-17 10:45:00,13.5,13.51,13.48,13.49,73800.0,9.1275,9.1343,9.114,9.1207,73800.0
2010-02-17 10:50:00,13.49,13.49,13.48,13.49,53800.0,9.1207,9.1207,9.114,9.1207,53800.0
2010-02-17 10:55:00,13.49,13.52,13.49,13.51,80600.0,9.1207,9.141,9.1207,9.1343,80600.0
2010-02-17 11:00:00,13.51,13.51,13.48,13.48,39600.0,9.1343,9.1343,9.114,9.114,39600.0
2010-02-17 11:05:00,13.48,13.51,13.47,13.47,66600.0,9.114,9.1343,9.1072,9.1072,66600.0
2010-02-17 11:10:00,13.47,13.48,13.46,13.47,185200.0,9.1072,9.114,9.1004,9.1072,185200.0
2010-02-17 11:15:00,13.47,13.49,13.47,13.48,25600.0,9.1072,9.1207,9.1072,9.114,25600.0
2010-02-17 11:20:00,13.48,13.49,13.47,13.47,153600.0,9.114,9.1207,9.1072,9.1072,153600.0
2010-02-17 11:25:00,13.47,13.47,13.42,13.42,147800.0,9.1072,9.1072,9.0734,9.0734,147800.0
2010-02-17 11:30:00,13.42,13.42,13.36,13.37,217400.0,9.0734,9.0734,9.0328,9.0396,217400.0
2010-02-17 11:35:00,13.37,13.38,13.36,13.38,100000.0,9.0396,9.0464,9.0328,9.0464,100000.0
2010-02-17 11:40:00,13.38,13.38,13.34,13.35,202200.0,9.0464,9.0464,9.0193,9.0261,202200.0
2010-02-17 11:45:00,13.35,13.36,13.34,13.36,149400.0,9.0261,9.0328,9.0193,9.0328,149400.0
2010-02-17 11:50:00,13.37,13.38,13.35,13.37,396000.0,9.0396,9.0464,9.0261,9.0396,396000.0
2010-02-17 11:55:00,13.36,13.38,13.36,13.38,67000.0,9.0328,9.0464,9.0328,9.0464,67000.0
2010-02-17 12:00:00,13.38,13.41,13.38,13.41,46600.0,9.0464,9.0666,9.0464,9.0666,46600.0
2010-02-17 12:05:00,13.41,13.42,13.4,13.41,44400.0,9.0666,9.0734,9.0599,9.0666,44400.0
2010-02-17 12:10:00,13.4,13.42,13.4,13.42,9200.0,9.0599,9.0734,9.0599,9.0734,9200.0
2010-02-17 12:15:00,13.42,13.44,13.41,13.44,54200.0,9.0734,9.0869,9.0666,9.0869,54200.0
2010-02-17 12:20:00,13.45,13.45,13.44,13.44,24200.0,9.0937,9.0937,9.0869,9.0869,24200.0
2010-02-17 12:25:00,13.44,13.46,13.44,13.46,97400.0,9.0869,9.1004,9.0869,9.1004,97400.0
2010-02-17 12:30:00,13.46,13.47,13.46,13.46,39400.0,9.1004,9.1072,9.1004,9.1004,39400.0
2010-02-17 12:35:00,13.46,13.46,13.43,13.44,102800.0,9.1004,9.1004,9.0802,9.0869,102800.0
2010-02-17 12:40:00,13.44,13.44,13.43,13.43,68000.0,9.0869,9.0869,9.0802,9.0802,68000.0
2010-02-17 12:45:00,13.43,13.43,13.4,13.41,118200.0,9.0802,9.0802,9.0599,9.0666,118200.0
2010-02-17 12:50:00,13.4,13.41,13.4,13.4,78400.0,9.0599,9.0666,9.0599,9.0599,78400.0
2010-02-17 12:55:00,13.4,13.4,13.38,13.38,90400.0,9.0599,9.0599,9.0464,9.0464,90400.0
2010-02-17 13:00:00,13.38,13.41,13.38,13.41,46000.0,9.0464,9.0666,9.0464,9.0666,46000.0
2010-02-17 13:05:00,13.4,13.41,13.4,13.41,13200.0,9.0599,9.0666,9.0599,9.0666,13200.0
2010-02-17 13:10:00,13.41,13.41,13.4,13.4,149800.0,9.0666,9.0666,9.0599,9.0599,149800.0
2010-02-17 13:15:00,13.4,13.41,13.4,13.41,80200.0,9.0599,9.0666,9.0599,9.0666,80200.0
2010-02-17 13:20:00,13.41,13.41,13.4,13.41,78800.0,9.0666,9.0666,9.0599,9.0666,78800.0
2010-02-17 13:25:00,13.41,13.41,13.4,13.4,37800.0,9.0666,9.0666,9.0599,9.0599,37800.0
2010-02-17 13:30:00,13.4,13.41,13.4,13.4,58600.0,9.0599,9.0666,9.0599,9.0599,58600.0
2010-02-17 13:35:00,13.4,13.4,13.39,13.4,32200.0,9.0599,9.0599,9.0531,9.0599,32200.0
2010-02-17 13:40:00,13.4,13.4,13.39,13.39,15600.0,9.0599,9.0599,9.0531,9.0531,15600.0
2010-02-17 13:45:00,13.4,13.4,13.38,13.38,70800.0,9.0599,9.0599,9.0464,9.0464,70800.0
2010-02-17 13:50:00,13.38,13.39,13.38,13.39,15600.0,9.0464,9.0531,9.0464,9.0531,15600.0
2010-02-17 13:55:00,13.38,13.39,13.37,13.38,79400.0,9.0464,9.0531,9.0396,9.0464,79400.0
2010-02-17 14:00:00,13.38,13.4,13.36,13.38,226400.0,9.0464,9.0599,9.0328,9.0464,226400.0
2010-02-17 14:05:00,13.38,13.41,13.38,13.41,68600.0,9.0464,9.0666,9.0464,9.0666,68600.0
2010-02-17 14:10:00,13.4,13.41,13.4,13.4,49200.0,9.0599,9.0666,9.0599,9.0599,49200.0
2010-02-17 14:15:00,13.4,13.4,13.38,13.4,62600.0,9.0599,9.0599,9.0464,9.0599,62600.0
2010-02-17 14:20:00,13.4,13.4,13.38,13.4,46200.0,9.0599,9.0599,9.0464,9.0599,46200.0
2010-02-17 14:25:00,13.4,13.42,13.4,13.42,15600.0,9.0599,9.0734,9.0599,9.0734,15600.0
2010-02-17 14:30:00,13.42,13.43,13.4,13.43,55200.0,9.0734,9.0802,9.0599,9.0802,55200.0
2010-02-17 14:35:00,13.42,13.46,13.42,13.45,138800.0,9.0734,9.1004,9.0734,9.0937,138800.0
2010-02-17 14:40:00,13.45,13.46,13.45,13.46,78000.0,9.0937,9.1004,9.0937,9.1004,78000.0
2010-02-17 14:45:00,13.46,13.47,13.45,13.45,42800.0,9.1004,9.1072,9.0937,9.0937,42800.0
2010-02-17 14:50:00,13.45,13.46,13.44,13.45,34400.0,9.0937,9.1004,9.0869,9.0937,34400.0
2010-02-17 14:55:00,13.45,13.47,13.44,13.46,48600.0,9.0937,9.1072,9.0869,9.1004,48600.0
2010-02-17 15:00:00,13.46,13.47,13.46,13.47,27200.0,9.1004,9.1072,9.1004,9.1072,27200.0
2010-02-17 15:05:00,13.47,13.48,13.47,13.47,28200.0,9.1072,9.114,9.1072,9.1072,28200.0
2010-02-17 15:10:00,13.47,13.5,13.47,13.5,80400.0,9.1072,9.1275,9.1072,9.1275,80400.0
2010-02-17 15:15:00,13.5,13.51,13.49,13.51,47000.0,9.1275,9.1343,9.1207,9.1343,47000.0
2010-02-17 15:20:00,13.51,13.52,13.49,13.51,129400.0,9.1343,9.141,9.1207,9.1343,129400.0
2010-02-17 15:25:00,13.5,13.52,13.5,13.52,81000.0,9.1275,9.141,9.1275,9.141,81000.0
2010-02-17 15:30:00,13.52,13.53,13.51,13.53,54200.0,9.141,9.1478,9.1343,9.1478,54200.0
2010-02-17 15:35:00,13.53,13.53,13.51,13.51,81400.0,9.1478,9.1478,9.1343,9.1343,81400.0
2010-02-17 15:40:00,13.51,13.52,13.49,13.5,69200.0,9.1343,9.141,9.1207,9.1275,69200.0
2010-02-17 15:45:00,13.49,13.52,13.49,13.52,193800.0,9.1207,9.141,9.1207,9.141,193800.0
2010-02-17 15:50:00,13.52,13.53,13.51,13.53,87400.0,9.141,9.1478,9.1343,9.1478,87400.0
2010-02-17 15:55:00,13.52,13.54,13.52,13.53,329400.0,9.141,9.1545,9.141,9.1478,329400.0
2010-02-18 09:30:00,13.54,13.54,13.46,13.47,88200.0,9.1545,9.1545,9.1004,9.1072,88200.0
2010-02-18 09:35:00,13.47,13.52,13.44,13.49,159400.0,9.1072,9.141,9.0869,9.1207,159400.0
2010-02-18 09:40:00,13.49,13.51,13.45,13.45,96600.0,9.1207,9.1343,9.0937,9.0937,96600.0
2010-02-18 09:45:00,13.46,13.47,13.45,13.46,79800.0,9.1004,9.1072,9.0937,9.1004,79800.0
2010-02-18 09:50:00,13.46,13.49,13.46,13.46,61600.0,9.1004,9.1207,9.1004,9.1004,61600.0
2010-02-18 09:55:00,13.46,13.47,13.46,13.47,36200.0,9.1004,9.1072,9.1004,9.1072,36200.0
2010-02-18 10:00:00,13.47,13.53,13.46,13.51,156600.0,9.1072,9.1478,9.1004,9.1343,156600.0
2010-02-18 10:05:00,13.51,13.52,13.49,13.52,68200.0,9.1343,9.141,9.1207,9.141,68200.0
2010-02-18 10:10:00,13.52,13.54,13.51,13.52,69000.0,9.141,9.1545,9.1343,9.141,69000.0
2010-02-18 10:15:00,13.52,13.53,13.49,13.5,67400.0,9.141,9.1478,9.1207,9.1275,67400.0
2010-02-18 10:20:00,13.49,13.51,13.48,13.48,27400.0,9.1207,9.1343,9.114,9.114,27400.0
2010-02-18 10:25:00,13.48,13.5,13.48,13.49,26200.0,9.114,9.1275,9.114,9.1207,26200.0
2010-02-18 10:30:00,13.5,13.5,13.46,13.49,57200.0,9.1275,9.1275,9.1004,9.1207,57200.0
2010-02-18 10:35:00,13.49,13.5,13.47,13.5,77200.0,9.1207,9.1275,9.1072,9.1275,77200.0
2010-02-18 10:40:00,13.49,13.53,13.49,13.52,27000.0,9.1207,9.1478,9.1207,9.141,27000.0
2010-02-18 10:45:00,13.52,13.53,13.52,13.53,33400.0,9.141,9.1478,9.141,9.1478,33400.0
2010-02-18 10:50:00,13.53,13.54,13.52,13.53,1037600.0,9.1478,9.1545,9.141,9.1478,1037600.0
2010-02-18 10:55:00,13.53,13.55,13.53,13.55,110000.0,9.1478,9.1613,9.1478,9.1613,110000.0
2010-02-18 11:00:00,13.55,13.56,13.54,13.56,55800.0,9.1613,9.1681,9.1545,9.1681,55800.0
2010-02-18 11:05:00,13.55,13.56,13.54,13.55,26000.0,9.1613,9.1681,9.1545,9.1613,26000.0
2010-02-18 11:10:00,13.55,13.56,13.55,13.56,24800.0,9.1613,9.1681,9.1613,9.1681,24800.0
2010-02-18 11:15:00,13.56,13.57,13.56,13.57,24600.0,9.1681,9.1748,9.1681,9.1748,24600.0
2010-02-18 11:20:00,13.57,13.59,13.57,13.58,63600.0,9.1748,9.1883,9.1748,9.1816,63600.0
2010-02-18 11:25:00,13.58,13.59,13.57,13.57,55600.0,9.1816,9.1883,9.1748,9.1748,55600.0
2010-02-18 11:30:00,13.57,13.58,13.56,13.56,31800.0,9.1748,9.1816,9.1681,9.1681,31800.0
2010-02-18 11:35:00,13.57,13.58,13.56,13.58,38400.0,9.1748,9.1816,9.1681,9.1816,38400.0
2010-02-18 11:40:00,13.58,13.6,13.57,13.6,66000.0,9.1816,9.1951,9.1748,9.1951,66000.0
2010-02-18 11:45:00,13.6,13.6,13.59,13.59,44000.0,9.1951,9.1951,9.1883,9.1883,44000.0
2010-02-18 11:50:00,13.59,13.61,13.58,13.59,42200.0,9.1883,9.2019,9.1816,9.1883,42200.0
2010-02-18 11:55:00,13.59,13.61,13.59,13.61,23600.0,9.1883,9.2019,9.1883,9.2019,23600.0
2010-02-18 12:00:00,13.61,13.61,13.61,13.61,18600.0,9.2019,9.2019,9.2019,9.2019,18600.0
2010-02-18 12:05:00,13.61,13.61,13.58,13.58,47800.0,9.2019,9.2019,9.1816,9.1816,47800.0
2010-02-18 12:10:00,13.59,13.59,13.57,13.57,29000.0,9.1883,9.1883,9.1748,9.1748,29000.0
2010-02-18 12:15:00,13.56,13.58,13.56,13.56,32200.0,9.1681,9.1816,9.1681,9.1681,32200.0
2010-02-18 12:20:00,13.56,13.56,13.55,13.55,20400.0,9.1681,9.1681,9.1613,9.1613,20400.0
2010-02-18 12:25:00,13.55,13.55,13.55,13.55,18000.0,9.1613,9.1613,9.1613,9.1613,18000.0
2010-02-18 12:30:00,13.55,13.55,13.55,13.55,21400.0,9.1613,9.1613,9.1613,9.1613,21400.0
2010-02-18 12:35:00,13.55,13.55,13.54,13.54,16000.0,9.1613,9.1613,9.1545,9.1545,16000.0
2010-02-18 12:40:00,13.55,13.56,13.54,13.56,18000.0,9.1613,9.1681,9.1545,9.1681,18000.0
2010-02-18 12:45:00,13.56,13.56,13.55,13.56,23800.0,9.1681,9.1681,9.1613,9.1681,23800.0
2010-02-18 12:50:00,13.55,13.56,13.55,13.55,26600.0,9.1613,9.1681,9.1613,9.1613,26600.0
2010-02-18 12:55:00,13.55,13.56,13.55,13.56,10000.0,9.1613,9.1681,9.1613,9.1681,10000.0
2010-02-18 13:00:00,13.56,13.57,13.56,13.57,10800.0,9.1681,9.1748,9.1681,9.1748,10800.0
2010-02-18 13:05:00,13.57,13.57,13.56,13.56,24600.0,9.1748,9.1748,9.1681,9.1681,24600.0
2010-02-18 13:10:00,13.56,13.57,13.55,13.56,55200.0,9.1681,9.1748,9.1613,9.1681,55200.0
2010-02-18 13:15:00,13.55,13.56,13.55,13.55,61200.0,9.1613,9.1681,9.1613,9.1613,61200.0
2010-02-18 13:20:00,13.55,13.56,13.55,13.55,27400.0,9.1613,9.1681,9.1613,9.1613,27400.0
2010-02-18 13:25:00,13.55,13.55,13.54,13.54,27800.0,9.1613,9.1613,9.1545,9.1545,27800.0
2010-02-18 13:30:00,13.54,13.56,13.53,13.55,68600.0,9.1545,9.1681,9.1478,9.1613,68600.0
2010-02-18 13:35:00,13.56,13.56,13.55,13.55,33800.0,9.1681,9.1681,9.1613,9.1613,33800.0
2010-02-18 13:40:00,13.55,13.56,13.54,13.55,39600.0,9.1613,9.1681,9.1545,9.1613,39600.0
2010-02-18 13:45:00,13.55,13.56,13.54,13.55,57800.0,9.1613,9.1681,9.1545,9.1613,57800.0
2010-02-18 13:50:00,13.55,13.56,13.54,13.55,47800.0,9.1613,9.1681,9.1545,9.1613,47800.0
2010-02-18 13:55:00,13.55,13.57,13.55,13.55,31200.0,9.1613,9.1748,9.1613,9.1613,31200.0
2010-02-18 14:00:00,13.55,13.56,13.55,13.55,55200.0,9.1613,9.1681,9.1613,9.1613,55200.0
2010-02-18 14:05:00,13.55,13.55,13.54,13.55,36600.0,9.1613,9.1613,9.1545,9.1613,36600.0
2010-02-18 14:10:00,13.55,13.55,13.54,13.55,27200.0,9.1613,9.1613,9.1545,9.1613,27200.0
2010-02-18 14:15:00,13.55,13.6,13.55,13.6,62800.0,9.1613,9.1951,9.1613,9.1951,62800.0
2010-02-18 14:20:00,13.6,13.6,13.58,13.59,87600.0,9.1951,9.1951,9.1816,9.1883,87600.0
2010-02-18 14:25:00,13.59,13.61,13.59,13.61,40600.0,9.1883,9.2019,9.1883,9.2019,40600.0
2010-02-18 14:30:00,13.6,13.62,13.6,13.62,21200.0,9.1951,9.2086,9.1951,9.2086,21200.0
2010-02-18 14:35:00,13.62,13.65,13.62,13.63,73200.0,9.2086,9.2289,9.2086,9.2154,73200.0
2010-02-18 14:40:00,13.63,13.64,13.63,13.63,33400.0,9.2154,9.2221,9.2154,9.2154,33400.0
2010-02-18 14:45:00,13.63,13.63,13.63,13.63,11200.0,9.2154,9.2154,9.2154,9.2154,11200.0
2010-02-18 14:50:00,13.63,13.64,13.63,13.64,55800.0,9.2154,9.2221,9.2154,9.2221,55800.0
2010-02-18 14:55:00,13.64,13.65,13.63,13.64,13600.0,9.2221,9.2289,9.2154,9.2221,13600.0
2010-02-18 15:00:00,13.65,13.65,13.63,13.63,65800.0,9.2289,9.2289,9.2154,9.2154,65800.0
2010-02-18 15:05:00,13.63,13.63,13.63,13.63,32400.0,9.2154,9.2154,9.2154,9.2154,32400.0
2010-02-18 15:10:00,13.63,13.63,13.63,13.63,27000.0,9.2154,9.2154,9.2154,9.2154,27000.0
2010-02-18 15:15:00,13.63,13.63,13.62,13.63,44600.0,9.2154,9.2154,9.2086,9.2154,44600.0
2010-02-18 15:20:00,13.63,13.64,13.63,13.64,46200.0,9.2154,9.2221,9.2154,9.2221,46200.0
2010-02-18 15:25:00,13.64,13.65,13.63,13.65,50200.0,9.2221,9.2289,9.2154,9.2289,50200.0
2010-02-18 15:30:00,13.65,13.65,13.65,13.65,111400.0,9.2289,9.2289,9.2289,9.2289,111400.0
2010-02-18 15:35:00,13.65,13.65,13.64,13.64,70800.0,9.2289,9.2289,9.2221,9.2221,70800.0
2010-02-18 15:40:00,13.65,13.65,13.63,13.64,103400.0,9.2289,9.2289,9.2154,9.2221,103400.0
2010-02-18 15:45:00,13.64,13.65,13.63,13.65,96400.0,9.2221,9.2289,9.2154,9.2289,96400.0
2010-02-18 15:50:00,13.65,13.65,13.63,13.64,128000.0,9.2289,9.2289,9.2154,9.2221,128000.0
2010-02-18 15:55:00,13.63,13.64,13.63,13.63,279200.0,9.2154,9.2221,9.2154,9.2154,279200.0
2010-02-19 09:30:00,13.69,13.69,13.54,13.55,349000.0,9.256,9.256,9.1545,9.1613,349000.0
2010-02-19 09:35:00,13.56,13.65,13.56,13.64,100600.0,9.1681,9.2289,9.1681,9.2221,100600.0
2010-02-19 09:40:00,13.65,13.68,13.63,13.65,34000.0,9.2289,9.2492,9.2154,9.2289,34000.0
2010-02-19 09:45:00,13.64,13.65,13.62,13.63,68400.0,9.2221,9.2289,9.2086,9.2154,68400.0
2010-02-19 09:50:00,13.64,13.64,13.62,13.62,37000.0,9.2221,9.2221,9.2086,9.2086,37000.0
2010-02-19 09:55:00,13.62,13.62,13.58,13.58,28000.0,9.2086,9.2086,9.1816,9.1816,28000.0
2010-02-19 10:00:00,13.58,13.59,13.56,13.56,47600.0,9.1816,9.1883,9.1681,9.1681,47600.0
2010-02-19 10:05:00,13.56,13.57,13.55,13.56,64400.0,9.1681,9.1748,9.1613,9.1681,64400.0
2010-02-19 10:10:00,13.56,13.56,13.55,13.56,32200.0,9.1681,9.1681,9.1613,9.1681,32200.0
2010-02-19 10:15:00,13.56,13.58,13.56,13.58,19400.0,9.1681,9.1816,9.1681,9.1816,19400.0
2010-02-19 10:20:00,13.58,13.61,13.58,13.61,45800.0,9.1816,9.2019,9.1816,9.2019,45800.0
2010-02-19 10:25:00,13.6,13.63,13.6,13.62,31400.0,9.1951,9.2154,9.1951,9.2086,31400.0
2010-02-19 10:30:00,13.62,13.62,13.6,13.6,26600.0,9.2086,9.2086,9.1951,9.1951,26600.0
2010-02-19 10:35:00,13.6,13.6,13.59,13.6,12000.0,9.1951,9.1951,9.1883,9.1951,12000.0
2010-02-19 10:40:00,13.6,13.62,13.6,13.61,22000.0,9.1951,9.2086,9.1951,9.2019,22000.0
2010-02-19 10:45:00,13.61,13.63,13.61,13.63,27400.0,9.2019,9.2154,9.2019,9.2154,27400.0
2010-02-19 10:50:00,13.63,13.63,13.62,13.63,27400.0,9.2154,9.2154,9.2086,9.2154,27400.0
2010-02-19 10:55:00,13.63,13.63,13.62,13.63,36400.0,9.2154,9.2154,9.2086,9.2154,36400.0
2010-02-19 11:00:00,13.62,13.63,13.62,13.63,31400.0,9.2086,9.2154,9.2086,9.2154,31400.0
2010-02-19 11:05:00,13.63,13.63,13.62,13.62,24000.0,9.2154,9.2154,9.2086,9.2086,24000.0
2010-02-19 11:10:00,13.62,13.65,13.62,13.65,43600.0,9.2086,9.2289,9.2086,9.2289,43600.0
2010-02-19 11:15:00,13.65,13.66,13.65,13.65,53800.0,9.2289,9.2357,9.2289,9.2289,53800.0
2010-02-19 11:20:00,13.65,13.69,13.65,13.68,64200.0,9.2289,9.256,9.2289,9.2492,64200.0
2010-02-19 11:25:00,13.68,13.7,13.67,13.7,38000.0,9.2492,9.2627,9.2424,9.2627,38000.0
2010-02-19 11:30:00,13.7,13.72,13.69,13.72,49200.0,9.2627,9.2762,9.256,9.2762,49200.0
2010-02-19 11:35:00,13.71,13.72,13.71,13.71,21200.0,9.2695,9.2762,9.2695,9.2695,21200.0
2010-02-19 11:40:00,13.71,13.71,13.7,13.7,41800.0,9.2695,9.2695,9.2627,9.2627,41800.0
2010-02-19 11:45:00,13.71,13.71,13.7,13.7,27600.0,9.2695,9.2695,9.2627,9.2627,27600.0
2010-02-19 11:50:00,13.7,13.71,13.7,13.7,26000.0,9.2627,9.2695,9.2627,9.2627,26000.0
2010-02-19 11:55:00,13.7,13.74,13.7,13.74,54400.0,9.2627,9.2898,9.2627,9.2898,54400.0
2010-02-19 12:00:00,13.74,13.74,13.73,13.74,48800.0,9.2898,9.2898,9.283,9.2898,48800.0
2010-02-19 12:05:00,13.74,13.74,13.74,13.74,35800.0,9.2898,9.2898,9.2898,9.2898,35800.0
2010-02-19 12:10:00,13.74,13.74,13.74,13.74,35200.0,9.2898,9.2898,9.2898,9.2898,35200.0
2010-02-19 12:15:00,13.74,13.75,13.72,13.74,36400.0,9.2898,9.2965,9.2762,9.2898,36400.0
2010-02-19 12:20:00,13.74,13.75,13.74,13.75,26200.0,9.2898,9.2965,9.2898,9.2965,26200.0
2010-02-19 12:25:00,13.74,13.77,13.74,13.76,89000.0,9.2898,9.31,9.2898,9.3033,89000.0
2010-02-19 12:30:00,13.76,13.77,13.75,13.76,33400.0,9.3033,9.31,9.2965,9.3033,33400.0
2010-02-19 12:35:00,13.76,13.76,13.75,13.76,24200.0,9.3033,9.3033,9.2965,9.3033,24200.0
2010-02-19 12:40:00,13.76,13.77,13.76,13.76,13400.0,9.3033,9.31,9.3033,9.3033,13400.0
2010-02-19 12:45:00,13.76,13.77,13.75,13.75,31400.0,9.3033,9.31,9.2965,9.2965,31400.0
2010-02-19 12:50:00,13.75,13.75,13.74,13.75,9400.0,9.2965,9.2965,9.2898,9.2965,9400.0
2010-02-19 12:55:00,13.75,13.76,13.74,13.76,21200.0,9.2965,9.3033,9.2898,9.3033,21200.0
2010-02-19 13:00:00,13.76,13.77,13.74,13.76,60200.0,9.3033,9.31,9.2898,9.3033,60200.0
2010-02-19 13:05:00,13.76,13.76,13.75,13.76,14400.0,9.3033,9.3033,9.2965,9.3033,14400.0
2010-02-19 13:10:00,13.76,13.76,13.74,13.74,32000.0,9.3033,9.3033,9.2898,9.2898,32000.0
2010-02-19 13:15:00,13.74,13.75,13.74,13.74,28000.0,9.2898,9.2965,9.2898,9.2898,28000.0
2010-02-19 13:20:00,13.75,13.75,13.74,13.74,14200.0,9.2965,9.2965,9.2898,9.2898,14200.0
2010-02-19 13:25:00,13.74,13.74,13.72,13.72,38400.0,9.2898,9.2898,9.2762,9.2762,38400.0
2010-02-19 13:30:00,13.72,13.72,13.72,13.72,20000.0,9.2762,9.2762,9.2762,9.2762,20000.0
2010-02-19 13:35:00,13.72,13.73,13.72,13.72,18400.0,9.2762,9.283,9.2762,9.2762,18400.0
2010-02-19 13:40:00,13.72,13.73,13.72,13.73,10200.0,9.2762,9.283,9.2762,9.283,10200.0
2010-02-19 13:45:00,13.72,13.74,13.72,13.74,58200.0,9.2762,9.2898,9.2762,9.2898,58200.0
2010-02-19 13:50:00,13.74,13.74,13.73,13.74,50400.0,9.2898,9.2898,9.283,9.2898,50400.0
2010-02-19 13:55:00,13.74,13.74,13.72,13.72,16600.0,9.2898,9.2898,9.2762,9.2762,16600.0
2010-02-19 14:00:00,13.72,13.74,13.72,13.74,11800.0,9.2762,9.2898,9.2762,9.2898,11800.0
2010-02-19 14:05:00,13.73,13.73,13.71,13.71,18200.0,9.283,9.283,9.2695,9.2695,18200.0
2010-02-19 14:10:00,13.71,13.72,13.71,13.72,37200.0,9.2695,9.2762,9.2695,9.2762,37200.0
2010-02-19 14:15:00,13.72,13.74,13.72,13.73,39800.0,9.2762,9.2898,9.2762,9.283,39800.0
2010-02-19 14:20:00,13.73,13.74,13.73,13.74,25600.0,9.283,9.2898,9.283,9.2898,25600.0
2010-02-19 14:25:00,13.74,13.74,13.72,13.73,16200.0,9.2898,9.2898,9.2762,9.283,16200.0
2010-02-19 14:30:00,13.73,13.74,13.72,13.74,22600.0,9.283,9.2898,9.2762,9.2898,22600.0
2010-02-19 14:35:00,13.74,13.74,13.73,13.74,24600.0,9.2898,9.2898,9.283,9.2898,24600.0
2010-02-19 14:40:00,13.74,13.74,13.72,13.72,27800.0,9.2898,9.2898,9.2762,9.2762,27800.0
2010-02-19 14:45:00,13.72,13.72,13.71,13.72,9600.0,9.2762,9.2762,9.2695,9.2762,9600.0
2010-02-19 14:50:00,13.72,13.72,13.71,13.72,36800.0,9.2762,9.2762,9.2695,9.2762,36800.0
2010-02-19 14:55:00,13.72,13.72,13.7,13.71,31800.0,9.2762,9.2762,9.2627,9.2695,31800.0
2010-02-19 15:00:00,13.71,13.71,13.7,13.71,29000.0,9.2695,9.2695,9.2627,9.2695,29000.0
2010-02-19 15:05:00,13.71,13.71,13.7,13.7,24200.0,9.2695,9.2695,9.2627,9.2627,24200.0
2010-02-19 15:10:00,13.71,13.71,13.68,13.68,50000.0,9.2695,9.2695,9.2492,9.2492,50000.0
2010-02-19 15:15:00,13.69,13.69,13.67,13.67,63400.0,9.256,9.256,9.2424,9.2424,63400.0
2010-02-19 15:20:00,13.67,13.67,13.67,13.67,17600.0,9.2424,9.2424,9.2424,9.2424,17600.0
2010-02-19 15:25:00,13.67,13.68,13.67,13.67,42600.0,9.2424,9.2492,9.2424,9.2424,42600.0
2010-02-19 15:30:00,13.68,13.7,13.68,13.7,34400.0,9.2492,9.2627,9.2492,9.2627,34400.0
2010-02-19 15:35:00,13.7,13.7,13.69,13.7,56800.0,9.2627,9.2627,9.256,9.2627,56800.0
2010-02-19 15:40:00,13.7,13.72,13.7,13.7,88200.0,9.2627,9.2762,9.2627,9.2627,88200.0
2010-02-19 15:45:00,13.7,13.72,13.7,13.72,88400.0,9.2627,9.2762,9.2627,9.2762,88400.0
2010-02-19 15:50:00,13.72,13.72,13.71,13.71,58200.0,9.2762,9.2762,9.2695,9.2695,58200.0
2010-02-19 15:55:00,13.71,13.71,13.7,13.71,154600.0,9.2695,9.2695,9.2627,9.2695,154600.0
2010-02-22 09:30:00,13.78,13.81,13.74,13.77,36600.0,9.3168,9.3371,9.2898,9.31,36600.0
2010-02-22 09:35:00,13.76,13.78,13.72,13.74,50400.0,9.3033,9.3168,9.2762,9.2898,50400.0
2010-02-22 09:40:00,13.74,13.74,13.67,13.68,113600.0,9.2898,9.2898,9.2424,9.2492,113600.0
2010-02-22 09:45:00,13.68,13.7,13.67,13.68,51400.0,9.2492,9.2627,9.2424,9.2492,51400.0
2010-02-22 09:50:00,13.67,13.69,13.66,13.68,76400.0,9.2424,9.256,9.2357,9.2492,76400.0
2010-02-22 09:55:00,13.68,13.68,13.65,13.67,82000.0,9.2492,9.2492,9.2289,9.2424,82000.0
2010-02-22 10:00:00,13.67,13.67,13.61,13.65,157400.0,9.2424,9.2424,9.2019,9.2289,157400.0
2010-02-22 10:05:00,13.65,13.7,13.65,13.65,121600.0,9.2289,9.2627,9.2289,9.2289,121600.0
2010-02-22 10:10:00,13.65,13.68,13.65,13.67,60800.0,9.2289,9.2492,9.2289,9.2424,60800.0
2010-02-22 10:15:00,13.67,13.68,13.67,13.67,28800.0,9.2424,9.2492,9.2424,9.2424,28800.0
2010-02-22 10:20:00,13.68,13.71,13.66,13.67,113200.0,9.2492,9.2695,9.2357,9.2424,113200.0
2010-02-22 10:25:00,13.67,13.68,13.66,13.68,77200.0,9.2424,9.2492,9.2357,9.2492,77200.0
2010-02-22 10:30:00,13.68,13.69,13.67,13.69,56800.0,9.2492,9.256,9.2424,9.256,56800.0
2010-02-22 10:35:00,13.69,13.69,13.66,13.67,39400.0,9.256,9.256,9.2357,9.2424,39400.0
2010-02-22 10:40:00,13.67,13.68,13.65,13.66,167400.0,9.2424,9.2492,9.2289,9.2357,167400.0
2010-02-22 10:45:00,13.66,13.68,13.65,13.65,100200.0,9.2357,9.2492,9.2289,9.2289,100200.0
2010-02-22 10:50:00,13.65,13.65,13.64,13.65,41800.0,9.2289,9.2289,9.2221,9.2289,41800.0
2010-02-22 10:55:00,13.65,13.65,13.62,13.63,103800.0,9.2289,9.2289,9.2086,9.2154,103800.0
2010-02-22 11:00:00,13.63,13.64,13.63,13.63,24000.0,9.2154,9.2221,9.2154,9.2154,24000.0
2010-02-22 11:05:00,13.63,13.64,13.63,13.63,38400.0,9.2154,9.2221,9.2154,9.2154,38400.0
2010-02-22 11:10:00,13.63,13.63,13.63,13.63,18400.0,9.2154,9.2154,9.2154,9.2154,18400.0
2010-02-22 11:15:00,13.63,13.63,13.63,13.63,17400.0,9.2154,9.2154,9.2154,9.2154,17400.0
2010-02-22 11:20:00,13.63,13.64,13.62,13.62,47800.0,9.2154,9.2221,9.2086,9.2086,47800.0
2010-02-22 11:25:00,13.62,13.62,13.6,13.6,28000.0,9.2086,9.2086,9.1951,9.1951,28000.0
2010-02-22 11:30:00,13.6,13.6,13.58,13.58,54800.0,9.1951,9.1951,9.1816,9.1816,54800.0
2010-02-22 11:35:00,13.58,13.58,13.56,13.58,31800.0,9.1816,9.1816,9.1681,9.1816,31800.0
2010-02-22 11:40:00,13.58,13.6,13.58,13.6,21000.0,9.1816,9.1951,9.1816,9.1951,21000.0
2010-02-22 11:45:00,13.6,13.6,13.59,13.59,21200.0,9.1951,9.1951,9.1883,9.1883,21200.0
2010-02-22 11:50:00,13.59,13.6,13.56,13.56,56800.0,9.1883,9.1951,9.1681,9.1681,56800.0
2010-02-22 11:55:00,13.56,13.58,13.56,13.57,49000.0,9.1681,9.1816,9.1681,9.1748,49000.0
2010-02-22 12:00:00,13.58,13.58,13.56,13.56,49200.0,9.1816,9.1816,9.1681,9.1681,49200.0
2010-02-22 12:05:00,13.56,13.56,13.56,13.56,15000.0,9.1681,9.1681,9.1681,9.1681,15000.0
2010-02-22 12:10:00,13.56,13.56,13.56,13.56,14800.0,9.1681,9.1681,9.1681,9.1681,14800.0
2010-02-22 12:15:00,13.56,13.56,13.56,13.56,8800.0,9.1681,9.1681,9.1681,9.1681,8800.0
2010-02-22 12:20:00,13.56,13.56,13.55,13.55,75600.0,9.1681,9.1681,9.1613,9.1613,75600.0
2010-02-22 12:25:00,13.55,13.56,13.55,13.55,8600.0,9.1613,9.1681,9.1613,9.1613,8600.0
2010-02-22 12:30:00,13.56,13.57,13.56,13.56,41200.0,9.1681,9.1748,9.1681,9.1681,41200.0
2010-02-22 12:35:00,13.57,13.59,13.57,13.58,96600.0,9.1748,9.1883,9.1748,9.1816,96600.0
2010-02-22 12:40:00,13.58,13.59,13.56,13.56,104800.0,9.1816,9.1883,9.1681,9.1681,104800.0
2010-02-22 12:45:00,13.57,13.58,13.56,13.56,31400.0,9.1748,9.1816,9.1681,9.1681,31400.0
2010-02-22 12:50:00,13.57,13.57,13.55,13.55,79800.0,9.1748,9.1748,9.1613,9.1613,79800.0
2010-02-22 12:55:00,13.56,13.56,13.56,13.56,17400.0,9.1681,9.1681,9.1681,9.1681,17400.0
2010-02-22 13:00:00,13.56,13.57,13.56,13.56,28600.0,9.1681,9.1748,9.1681,9.1681,28600.0
2010-02-22 13:05:00,13.56,13.56,13.55,13.56,22000.0,9.1681,9.1681,9.1613,9.1681,22000.0
2010-02-22 13:10:00,13.56,13.56,13.55,13.56,44400.0,9.1681,9.1681,9.1613,9.1681,44400.0
2010-02-22 13:15:00,13.55,13.56,13.55,13.56,11400.0,9.1613,9.1681,9.1613,9.1681,11400.0
2010-02-22 13:20:00,13.56,13.56,13.55,13.55,48600.0,9.1681,9.1681,9.1613,9.1613,48600.0
2010-02-22 13:25:00,13.55,13.56,13.55,13.55,47400.0,9.1613,9.1681,9.1613,9.1613,47400.0
2010-02-22 13:30:00,13.55,13.56,13.55,13.55,20400.0,9.1613,9.1681,9.1613,9.1613,20400.0
2010-02-22 13:35:00,13.56,13.56,13.55,13.55,25600.0,9.1681,9.1681,9.1613,9.1613,25600.0
2010-02-22 13:40:00,13.56,13.56,13.55,13.56,26000.0,9.1681,9.1681,9.1613,9.1681,26000.0
2010-02-22 13:45:00,13.56,13.58,13.56,13.57,60400.0,9.1681,9.1816,9.1681,9.1748,60400.0
2010-02-22 13:50:00,13.56,13.57,13.56,13.56,10200.0,9.1681,9.1748,9.1681,9.1681,10200.0
2010-02-22 13:55:00,13.56,13.56,13.55,13.56,60000.0,9.1681,9.1681,9.1613,9.1681,60000.0
2010-02-22 14:00:00,13.56,13.56,13.55,13.56,32600.0,9.1681,9.1681,9.1613,9.1681,32600.0
2010-02-22 14:05:00,13.56,13.56,13.56,13.56,6400.0,9.1681,9.1681,9.1681,9.1681,6400.0
2010-02-22 14:10:00,13.56,13.56,13.56,13.56,32000.0,9.1681,9.1681,9.1681,9.1681,32000.0
2010-02-22 14:15:00,13.56,13.57,13.56,13.57,56200.0,9.1681,9.1748,9.1681,9.1748,56200.0
2010-02-22 14:20:00,13.57,13.58,13.56,13.58,29400.0,9.1748,9.1816,9.1681,9.1816,29400.0
2010-02-22 14:25:00,13.57,13.58,13.56,13.56,24800.0,9.1748,9.1816,9.1681,9.1681,24800.0
2010-02-22 14:30:00,13.56,13.59,13.56,13.59,74400.0,9.1681,9.1883,9.1681,9.1883,74400.0
2010-02-22 14:35:00,13.59,13.59,13.58,13.59,30600.0,9.1883,9.1883,9.1816,9.1883,30600.0
2010-02-22 14:40:00,13.59,13.59,13.58,13.59,45200.0,9.1883,9.1883,9.1816,9.1883,45200.0
2010-02-22 14:45:00,13.59,13.59,13.59,13.59,15400.0,9.1883,9.1883,9.1883,9.1883,15400.0
2010-02-22 14:50:00,13.59,13.6,13.59,13.6,30600.0,9.1883,9.1951,9.1883,9.1951,30600.0
2010-02-22 14:55:00,13.6,13.6,13.59,13.6,25200.0,9.1951,9.1951,9.1883,9.1951,25200.0
2010-02-22 15:00:00,13.6,13.6,13.6,13.6,16600.0,9.1951,9.1951,9.1951,9.1951,16600.0
2010-02-22 15:05:00,13.6,13.6,13.58,13.59,79200.0,9.1951,9.1951,9.1816,9.1883,79200.0
2010-02-22 15:10:00,13.58,13.59,13.58,13.59,25400.0,9.1816,9.1883,9.1816,9.1883,25400.0
2010-02-22 15:15:00,13.59,13.59,13.58,13.59,37400.0,9.1883,9.1883,9.1816,9.1883,37400.0
2010-02-22 15:20:00,13.59,13.59,13.58,13.59,71800.0,9.1883,9.1883,9.1816,9.1883,71800.0
2010-02-22 15:25:00,13.59,13.59,13.58,13.58,17800.0,9.1883,9.1883,9.1816,9.1816,17800.0
2010-02-22 15:30:00,13.59,13.59,13.58,13.58,76800.0,9.1883,9.1883,9.1816,9.1816,76800.0
2010-02-22 15:35:00,13.59,13.59,13.58,13.59,23800.0,9.1883,9.1883,9.1816,9.1883,23800.0
2010-02-22 15:40:00,13.58,13.58,13.54,13.54,111000.0,9.1816,9.1816,9.1545,9.1545,111000.0
2010-02-22 15:45:00,13.54,13.55,13.53,13.53,78800.0,9.1545,9.1613,9.1478,9.1478,78800.0
2010-02-22 15:50:00,13.54,13.55,13.52,13.54,184200.0,9.1545,9.1613,9.141,9.1545,184200.0
2010-02-22 15:55:00,13.55,13.56,13.54,13.55,233200.0,9.1613,9.1681,9.1545,9.1613,233200.0
2010-02-23 09:30:00,13.51,13.59,13.51,13.57,210200.0,9.1343,9.1883,9.1343,9.1748,210200.0
2010-02-23 09:35:00,13.56,13.57,13.49,13.49,127800.0,9.1681,9.1748,9.1207,9.1207,127800.0
2010-02-23 09:40:00,13.49,13.51,13.47,13.49,129800.0,9.1207,9.1343,9.1072,9.1207,129800.0
2010-02-23 09:45:00,13.49,13.51,13.48,13.5,84400.0,9.1207,9.1343,9.114,9.1275,84400.0
2010-02-23 09:50:00,13.5,13.53,13.5,13.53,71000.0,9.1275,9.1478,9.1275,9.1478,71000.0
2010-02-23 09:55:00,13.53,13.53,13.49,13.49,57200.0,9.1478,9.1478,9.1207,9.1207,57200.0
2010-02-23 10:00:00,13.49,13.49,13.4,13.4,314000.0,9.1207,9.1207,9.0599,9.0599,314000.0
2010-02-23 10:05:00,13.4,13.44,13.39,13.44,270600.0,9.0599,9.0869,9.0531,9.0869,270600.0
2010-02-23 10:10:00,13.44,13.44,13.4,13.4,232600.0,9.0869,9.0869,9.0599,9.0599,232600.0
2010-02-23 10:15:00,13.39,13.39,13.35,13.37,264800.0,9.0531,9.0531,9.0261,9.0396,264800.0
2010-02-23 10:20:00,13.37,13.38,13.36,13.38,181800.0,9.0396,9.0464,9.0328,9.0464,181800.0
2010-02-23 10:25:00,13.38,13.41,13.37,13.4,136800.0,9.0464,9.0666,9.0396,9.0599,136800.0
2010-02-23 10:30:00,13.4,13.41,13.38,13.4,104200.0,9.0599,9.0666,9.0464,9.0599,104200.0
2010-02-23 10:35:00,13.4,13.42,13.4,13.41,80800.0,9.0599,9.0734,9.0599,9.0666,80800.0
2010-02-23 10:40:00,13.4,13.44,13.4,13.44,69000.0,9.0599,9.0869,9.0599,9.0869,69000.0
2010-02-23 10:45:00,13.44,13.49,13.44,13.48,174600.0,9.0869,9.1207,9.0869,9.114,174600.0
2010-02-23 10:50:00,13.48,13.49,13.47,13.49,148800.0,9.114,9.1207,9.1072,9.1207,148800.0
2010-02-23 10:55:00,13.49,13.53,13.49,13.51,153000.0,9.1207,9.1478,9.1207,9.1343,153000.0
2010-02-23 11:00:00,13.51,13.52,13.49,13.49,82600.0,9.1343,9.141,9.1207,9.1207,82600.0
2010-02-23 11:05:00,13.49,13.49,13.45,13.45,136000.0,9.1207,9.1207,9.0937,9.0937,136000.0
2010-02-23 11:10:00,13.45,13.46,13.43,13.43,38400.0,9.0937,9.1004,9.0802,9.0802,38400.0
2010-02-23 11:15:00,13.42,13.42,13.4,13.42,33000.0,9.0734,9.0734,9.0599,9.0734,33000.0
2010-02-23 11:20:00,13.42,13.42,13.4,13.42,20400.0,9.0734,9.0734,9.0599,9.0734,20400.0
2010-02-23 11:25:00,13.42,13.42,13.4,13.41,42400.0,9.0734,9.0734,9.0599,9.0666,42400.0
2010-02-23 11:30:00,13.42,13.42,13.41,13.42,28000.0,9.0734,9.0734,9.0666,9.0734,28000.0
2010-02-23 11:35:00,13.42,13.43,13.42,13.43,24200.0,9.0734,9.0802,9.0734,9.0802,24200.0
2010-02-23 11:40:00,13.42,13.44,13.42,13.44,35600.0,9.0734,9.0869,9.0734,9.0869,35600.0
2010-02-23 11:45:00,13.44,13.45,13.43,13.45,31800.0,9.0869,9.0937,9.0802,9.0937,31800.0
2010-02-23 11:50:00,13.44,13.45,13.43,13.45,50000.0,9.0869,9.0937,9.0802,9.0937,50000.0
2010-02-23 11:55:00,13.45,13.45,13.42,13.44,28400.0,9.0937,9.0937,9.0734,9.0869,28400.0
2010-02-23 12:00:00,13.44,13.44,13.42,13.43,63400.0,9.0869,9.0869,9.0734,9.0802,63400.0
2010-02-23 12:05:00,13.43,13.44,13.43,13.44,36000.0,9.0802,9.0869,9.0802,9.0869,36000.0
2010-02-23 12:10:00,13.44,13.45,13.43,13.45,63800.0,9.0869,9.0937,9.0802,9.0937,63800.0
2010-02-23 12:15:00,13.44,13.44,13.43,13.44,45800.0,9.0869,9.0869,9.0802,9.0869,45800.0
2010-02-23 12:20:00,13.44,13.44,13.43,13.43,63600.0,9.0869,9.0869,9.0802,9.0802,63600.0
2010-02-23 12:25:00,13.43,13.43,13.4,13.4,114800.0,9.0802,9.0802,9.0599,9.0599,114800.0
2010-02-23 12:30:00,13.4,13.41,13.4,13.41,39000.0,9.0599,9.0666,9.0599,9.0666,39000.0
2010-02-23 12:35:00,13.4,13.43,13.4,13.43,52000.0,9.0599,9.0802,9.0599,9.0802,52000.0
2010-02-23 12:40:00,13.43,13.43,13.42,13.43,57000.0,9.0802,9.0802,9.0734,9.0802,57000.0
2010-02-23 12:45:00,13.42,13.43,13.41,13.42,43400.0,9.0734,9.0802,9.0666,9.0734,43400.0
2010-02-23 12:50:00,13.42,13.44,13.42,13.43,48600.0,9.0734,9.0869,9.0734,9.0802,48600.0
2010-02-23 12:55:00,13.43,13.43,13.4,13.43,61600.0,9.0802,9.0802,9.0599,9.0802,61600.0
2010-02-23 13:00:00,13.43,13.43,13.41,13.41,35400.0,9.0802,9.0802,9.0666,9.0666,35400.0
2010-02-23 13:05:00,13.42,13.42,13.4,13.4,104000.0,9.0734,9.0734,9.0599,9.0599,104000.0
2010-02-23 13:10:00,13.4,13.43,13.4,13.41,61200.0,9.0599,9.0802,9.0599,9.0666,61200.0
2010-02-23 13:15:00,13.41,13.43,13.41,13.41,24600.0,9.0666,9.0802,9.0666,9.0666,24600.0
2010-02-23 13:20:00,13.42,13.43,13.41,13.43,21600.0,9.0734,9.0802,9.0666,9.0802,21600.0
2010-02-23 13:25:00,13.43,13.44,13.43,13.44,21200.0,9.0802,9.0869,9.0802,9.0869,21200.0
2010-02-23 13:30:00,13.44,13.44,13.42,13.42,28400.0,9.0869,9.0869,9.0734,9.0734,28400.0
2010-02-23 13:35:00,13.43,13.43,13.42,13.43,21800.0,9.0802,9.0802,9.0734,9.0802,21800.0
2010-02-23 13:40:00,13.43,13.45,13.42,13.42,60200.0,9.0802,9.0937,9.0734,9.0734,60200.0
2010-02-23 13:45:00,13.42,13.43,13.41,13.43,38000.0,9.0734,9.0802,9.0666,9.0802,38000.0
2010-02-23 13:50:00,13.43,13.44,13.42,13.43,52600.0,9.0802,9.0869,9.0734,9.0802,52600.0
2010-02-23 13:55:00,13.43,13.43,13.42,13.42,23800.0,9.0802,9.0802,9.0734,9.0734,23800.0
2010-02-23 14:00:00,13.42,13.42,13.4,13.42,22400.0,9.0734,9.0734,9.0599,9.0734,22400.0
2010-02-23 14:05:00,13.41,13.43,13.41,13.42,27000.0,9.0666,9.0802,9.0666,9.0734,27000.0
2010-02-23 14:10:00,13.42,13.46,13.42,13.45,50400.0,9.0734,9.1004,9.0734,9.0937,50400.0
2010-02-23 14:15:00,13.45,13.46,13.45,13.45,50800.0,9.0937,9.1004,9.0937,9.0937,50800.0
2010-02-23 14:20:00,13.45,13.45,13.44,13.45,29600.0,9.0937,9.0937,9.0869,9.0937,29600.0
2010-02-23 14:25:00,13.44,13.45,13.44,13.44,40600.0,9.0869,9.0937,9.0869,9.0869,40600.0
2010-02-23 14:30:00,13.44,13.44,13.42,13.43,45200.0,9.0869,9.0869,9.0734,9.0802,45200.0
2010-02-23 14:35:00,13.44,13.47,13.44,13.47,78600.0,9.0869,9.1072,9.0869,9.1072,78600.0
2010-02-23 14:40:00,13.47,13.49,13.46,13.47,87000.0,9.1072,9.1207,9.1004,9.1072,87000.0
2010-02-23 14:45:00,13.47,13.47,13.46,13.47,55800.0,9.1072,9.1072,9.1004,9.1072,55800.0
2010-02-23 14:50:00,13.47,13.51,13.47,13.51,59000.0,9.1072,9.1343,9.1072,9.1343,59000.0
2010-02-23 14:55:00,13.51,13.51,13.49,13.49,27600.0,9.1343,9.1343,9.1207,9.1207,27600.0
2010-02-23 15:00:00,13.49,13.49,13.48,13.49,54400.0,9.1207,9.1207,9.114,9.1207,54400.0
2010-02-23 15:05:00,13.49,13.49,13.48,13.48,110200.0,9.1207,9.1207,9.114,9.114,110200.0
2010-02-23 15:10:00,13.49,13.49,13.47,13.49,40400.0,9.1207,9.1207,9.1072,9.1207,40400.0
2010-02-23 15:15:00,13.49,13.53,13.49,13.53,43400.0,9.1207,9.1478,9.1207,9.1478,43400.0
2010-02-23 15:20:00,13.53,13.53,13.51,13.51,40200.0,9.1478,9.1478,9.1343,9.1343,40200.0
2010-02-23 15:25:00,13.51,13.52,13.51,13.51,70800.0,9.1343,9.141,9.1343,9.1343,70800.0
2010-02-23 15:30:00,13.51,13.51,13.49,13.49,35400.0,9.1343,9.1343,9.1207,9.1207,35400.0
2010-02-23 15:35:00,13.49,13.49,13.49,13.49,58800.0,9.1207,9.1207,9.1207,9.1207,58800.0
2010-02-23 15:40:00,13.49,13.49,13.47,13.48,72400.0,9.1207,9.1207,9.1072,9.114,72400.0
2010-02-23 15:45:00,13.47,13.49,13.47,13.47,97800.0,9.1072,9.1207,9.1072,9.1072,97800.0
2010-02-23 15:50:00,13.47,13.47,13.44,13.45,232400.0,9.1072,9.1072,9.0869,9.0937,232400.0
2010-02-23 15:55:00,13.46,13.46,13.44,13.45,260000.0,9.1004,9.1004,9.0869,9.0937,260000.0
2010-02-24 09:30:00,13.55,13.64,13.55,13.61,98800.0,9.1613,9.2221,9.1613,9.2019,98800.0
2010-02-24 09:35:00,13.61,13.66,13.6,13.61,90400.0,9.2019,9.2357,9.1951,9.2019,90400.0
2010-02-24 09:40:00,13.62,13.62,13.59,13.6,35400.0,9.2086,9.2086,9.1883,9.1951,35400.0
2010-02-24 09:45:00,13.6,13.66,13.6,13.66,54400.0,9.1951,9.2357,9.1951,9.2357,54400.0
2010-02-24 09:50:00,13.66,13.69,13.66,13.68,39600.0,9.2357,9.256,9.2357,9.2492,39600.0
2010-02-24 09:55:00,13.68,13.69,13.66,13.66,45800.0,9.2492,9.256,9.2357,9.2357,45800.0
2010-02-24 10:00:00,13.65,13.67,13.61,13.65,72200.0,9.2289,9.2424,9.2019,9.2289,72200.0
2010-02-24 10:05:00,13.65,13.65,13.62,13.63,86800.0,9.2289,9.2289,9.2086,9.2154,86800.0
2010-02-24 10:10:00,13.63,13.65,13.62,13.64,76200.0,9.2154,9.2289,9.2086,9.2221,76200.0
2010-02-24 10:15:00,13.63,13.63,13.6,13.61,75800.0,9.2154,9.2154,9.1951,9.2019,75800.0
2010-02-24 10:20:00,13.61,13.62,13.6,13.62,51200.0,9.2019,9.2086,9.1951,9.2086,51200.0
2010-02-24 10:25:00,13.62,13.65,13.62,13.65,30800.0,9.2086,9.2289,9.2086,9.2289,30800.0
2010-02-24 10:30:00,13.65,13.65,13.63,13.65,56000.0,9.2289,9.2289,9.2154,9.2289,56000.0
2010-02-24 10:35:00,13.65,13.68,13.64,13.68,66000.0,9.2289,9.2492,9.2221,9.2492,66000.0
2010-02-24 10:40:00,13.68,13.72,13.68,13.72,99000.0,9.2492,9.2762,9.2492,9.2762,99000.0
2010-02-24 10:45:00,13.71,13.76,13.71,13.74,137400.0,9.2695,9.3033,9.2695,9.2898,137400.0
2010-02-24 10:50:00,13.74,13.74,13.72,13.73,40200.0,9.2898,9.2898,9.2762,9.283,40200.0
2010-02-24 10:55:00,13.74,13.74,13.7,13.71,39000.0,9.2898,9.2898,9.2627,9.2695,39000.0
2010-02-24 11:00:00,13.71,13.73,13.71,13.73,23600.0,9.2695,9.283,9.2695,9.283,23600.0
2010-02-24 11:05:00,13.72,13.75,13.72,13.72,38000.0,9.2762,9.2965,9.2762,9.2762,38000.0
2010-02-24 11:10:00,13.72,13.73,13.72,13.72,30200.0,9.2762,9.283,9.2762,9.2762,30200.0
2010-02-24 11:15:00,13.72,13.72,13.7,13.7,33400.0,9.2762,9.2762,9.2627,9.2627,33400.0
2010-02-24 11:20:00,13.7,13.71,13.7,13.7,38800.0,9.2627,9.2695,9.2627,9.2627,38800.0
2010-02-24 11:25:00,13.7,13.72,13.7,13.72,36600.0,9.2627,9.2762,9.2627,9.2762,36600.0
2010-02-24 11:30:00,13.72,13.74,13.71,13.74,24800.0,9.2762,9.2898,9.2695,9.2898,24800.0
2010-02-24 11:35:00,13.74,13.74,13.72,13.72,16600.0,9.2898,9.2898,9.2762,9.2762,16600.0
2010-02-24 11:40:00,13.72,13.73,13.71,13.71,22000.0,9.2762,9.283,9.2695,9.2695,22000.0
2010-02-24 11:45:00,13.71,13.72,13.71,13.72,30400.0,9.2695,9.2762,9.2695,9.2762,30400.0
2010-02-24 11:50:00,13.72,13.75,13.72,13.74,53200.0,9.2762,9.2965,9.2762,9.2898,53200.0
2010-02-24 11:55:00,13.74,13.75,13.74,13.74,14000.0,9.2898,9.2965,9.2898,9.2898,14000.0
2010-02-24 12:00:00,13.74,13.74,13.74,13.74,9600.0,9.2898,9.2898,9.2898,9.2898,9600.0
2010-02-24 12:05:00,13.74,13.74,13.74,13.74,22400.0,9.2898,9.2898,9.2898,9.2898,22400.0
2010-02-24 12:10:00,13.74,13.74,13.74,13.74,3600.0,9.2898,9.2898,9.2898,9.2898,3600.0
2010-02-24 12:15:00,13.74,13.75,13.74,13.74,13200.0,9.2898,9.2965,9.2898,9.2898,13200.0
2010-02-24 12:20:00,13.74,13.75,13.74,13.74,12400.0,9.2898,9.2965,9.2898,9.2898,12400.0
2010-02-24 12:25:00,13.74,13.74,13.73,13.73,14000.0,9.2898,9.2898,9.283,9.283,14000.0
2010-02-24 12:30:00,13.73,13.74,13.73,13.74,15600.0,9.283,9.2898,9.283,9.2898,15600.0
2010-02-24 12:35:00,13.74,13.74,13.73,13.74,16800.0,9.2898,9.2898,9.283,9.2898,16800.0
2010-02-24 12:40:00,13.74,13.74,13.74,13.74,6400.0,9.2898,9.2898,9.2898,9.2898,6400.0
2010-02-24 12:45:00,13.74,13.74,13.73,13.73,17000.0,9.2898,9.2898,9.283,9.283,17000.0
2010-02-24 12:50:00,13.74,13.74,13.72,13.72,23000.0,9.2898,9.2898,9.2762,9.2762,23000.0
2010-02-24 12:55:00,13.72,13.72,13.7,13.7,21800.0,9.2762,9.2762,9.2627,9.2627,21800.0
2010-02-24 13:00:00,13.71,13.71,13.7,13.71,45200.0,9.2695,9.2695,9.2627,9.2695,45200.0
2010-02-24 13:05:00,13.71,13.71,13.7,13.7,32200.0,9.2695,9.2695,9.2627,9.2627,32200.0
2010-02-24 13:10:00,13.7,13.71,13.7,13.71,10600.0,9.2627,9.2695,9.2627,9.2695,10600.0
2010-02-24 13:15:00,13.71,13.74,13.71,13.73,23000.0,9.2695,9.2898,9.2695,9.283,23000.0
2010-02-24 13:20:00,13.72,13.75,13.72,13.74,48600.0,9.2762,9.2965,9.2762,9.2898,48600.0
2010-02-24 13:25:00,13.74,13.74,13.74,13.74,2200.0,9.2898,9.2898,9.2898,9.2898,2200.0
2010-02-24 13:30:00,13.74,13.75,13.74,13.74,23200.0,9.2898,9.2965,9.2898,9.2898,23200.0
2010-02-24 13:35:00,13.74,13.74,13.74,13.74,4000.0,9.2898,9.2898,9.2898,9.2898,4000.0
2010-02-24 13:40:00,13.74,13.74,13.73,13.73,24600.0,9.2898,9.2898,9.283,9.283,24600.0
2010-02-24 13:45:00,13.73,13.74,13.73,13.74,17000.0,9.283,9.2898,9.283,9.2898,17000.0
2010-02-24 13:50:00,13.74,13.74,13.73,13.74,17200.0,9.2898,9.2898,9.283,9.2898,17200.0
2010-02-24 13:55:00,13.74,13.74,13.74,13.74,12000.0,9.2898,9.2898,9.2898,9.2898,12000.0
2010-02-24 14:00:00,13.74,13.74,13.72,13.72,34000.0,9.2898,9.2898,9.2762,9.2762,34000.0
2010-02-24 14:05:00,13.72,13.72,13.7,13.7,52400.0,9.2762,9.2762,9.2627,9.2627,52400.0
2010-02-24 14:10:00,13.7,13.71,13.7,13.7,30000.0,9.2627,9.2695,9.2627,9.2627,30000.0
2010-02-24 14:15:00,13.7,13.71,13.69,13.69,15800.0,9.2627,9.2695,9.256,9.256,15800.0
2010-02-24 14:20:00,13.69,13.7,13.68,13.69,64400.0,9.256,9.2627,9.2492,9.256,64400.0
2010-02-24 14:25:00,13.69,13.69,13.68,13.68,20200.0,9.256,9.256,9.2492,9.2492,20200.0
2010-02-24 14:30:00,13.68,13.68,13.63,13.64,100600.0,9.2492,9.2492,9.2154,9.2221,100600.0
2010-02-24 14:35:00,13.63,13.65,13.63,13.64,59600.0,9.2154,9.2289,9.2154,9.2221,59600.0
2010-02-24 14:40:00,13.63,13.65,13.63,13.65,26600.0,9.2154,9.2289,9.2154,9.2289,26600.0
2010-02-24 14:45:00,13.65,13.66,13.64,13.66,37400.0,9.2289,9.2357,9.2221,9.2357,37400.0
2010-02-24 14:50:00,13.65,13.66,13.63,13.63,29000.0,9.2289,9.2357,9.2154,9.2154,29000.0
2010-02-24 14:55:00,13.64,13.65,13.63,13.63,22800.0,9.2221,9.2289,9.2154,9.2154,22800.0
2010-02-24 15:00:00,13.63,13.63,13.61,13.63,44400.0,9.2154,9.2154,9.2019,9.2154,44400.0
2010-02-24 15:05:00,13.63,13.64,13.63,13.63,181600.0,9.2154,9.2221,9.2154,9.2154,181600.0
2010-02-24 15:10:00,13.63,13.65,13.63,13.63,36200.0,9.2154,9.2289,9.2154,9.2154,36200.0
2010-02-24 15:15:00,13.63,13.63,13.62,13.63,14600.0,9.2154,9.2154,9.2086,9.2154,14600.0
2010-02-24 15:20:00,13.62,13.63,13.62,13.63,32000.0,9.2086,9.2154,9.2086,9.2154,32000.0
2010-02-24 15:25:00,13.63,13.63,13.61,13.62,35600.0,9.2154,9.2154,9.2019,9.2086,35600.0
2010-02-24 15:30:00,13.62,13.62,13.61,13.62,26200.0,9.2086,9.2086,9.2019,9.2086,26200.0
2010-02-24 15:35:00,13.62,13.64,13.62,13.64,73400.0,9.2086,9.2221,9.2086,9.2221,73400.0
2010-02-24 15:40:00,13.64,13.65,13.63,13.63,41200.0,9.2221,9.2289,9.2154,9.2154,41200.0
2010-02-24 15:45:00,13.64,13.65,13.63,13.65,31600.0,9.2221,9.2289,9.2154,9.2289,31600.0
2010-02-24 15:50:00,13.64,13.65,13.63,13.65,70200.0,9.2221,9.2289,9.2154,9.2289,70200.0
2010-02-24 15:55:00,13.65,13.65,13.65,13.65,156600.0,9.2289,9.2289,9.2289,9.2289,156600.0
2010-02-25 09:30:00,13.49,13.49,13.35,13.36,128600.0,9.1207,9.1207,9.0261,9.0328,128600.0
2010-02-25 09:35:00,13.37,13.4,13.36,13.38,80800.0,9.0396,9.0599,9.0328,9.0464,80800.0
2010-02-25 09:40:00,13.38,13.38,13.33,13.33,112200.0,9.0464,9.0464,9.0126,9.0126,112200.0
2010-02-25 09:45:00,13.33,13.33,13.29,13.31,212600.0,9.0126,9.0126,8.9855,8.999,212600.0
2010-02-25 09:50:00,13.31,13.35,13.31,13.35,67600.0,8.999,9.0261,8.999,9.0261,67600.0
2010-02-25 09:55:00,13.35,13.37,13.33,13.35,63200.0,9.0261,9.0396,9.0126,9.0261,63200.0
2010-02-25 10:00:00,13.34,13.36,13.31,13.36,94600.0,9.0193,9.0328,8.999,9.0328,94600.0
2010-02-25 10:05:00,13.36,13.36,13.31,13.33,75000.0,9.0328,9.0328,8.999,9.0126,75000.0
2010-02-25 10:10:00,13.34,13.37,13.33,13.36,51400.0,9.0193,9.0396,9.0126,9.0328,51400.0
2010-02-25 10:15:00,13.36,13.4,13.35,13.38,61400.0,9.0328,9.0599,9.0261,9.0464,61400.0
2010-02-25 10:20:00,13.38,13.41,13.38,13.41,59600.0,9.0464,9.0666,9.0464,9.0666,59600.0
2010-02-25 10:25:00,13.4,13.4,13.38,13.39,90600.0,9.0599,9.0599,9.0464,9.0531,90600.0
2010-02-25 10:30:00,13.39,13.41,13.37,13.4,75400.0,9.0531,9.0666,9.0396,9.0599,75400.0
2010-02-25 10:35:00,13.4,13.41,13.39,13.4,71400.0,9.0599,9.0666,9.0531,9.0599,71400.0
2010-02-25 10:40:00,13.4,13.4,13.38,13.38,58400.0,9.0599,9.0599,9.0464,9.0464,58400.0
2010-02-25 10:45:00,13.38,13.4,13.37,13.39,25600.0,9.0464,9.0599,9.0396,9.0531,25600.0
2010-02-25 10:50:00,13.38,13.4,13.38,13.4,23200.0,9.0464,9.0599,9.0464,9.0599,23200.0
2010-02-25 10:55:00,13.4,13.4,13.37,13.37,29200.0,9.0599,9.0599,9.0396,9.0396,29200.0
2010-02-25 11:00:00,13.37,13.38,13.37,13.37,35600.0,9.0396,9.0464,9.0396,9.0396,35600.0
2010-02-25 11:05:00,13.36,13.37,13.34,13.36,53400.0,9.0328,9.0396,9.0193,9.0328,53400.0
2010-02-25 11:10:00,13.36,13.38,13.35,13.35,16400.0,9.0328,9.0464,9.0261,9.0261,16400.0
2010-02-25 11:15:00,13.35,13.36,13.34,13.35,31200.0,9.0261,9.0328,9.0193,9.0261,31200.0
2010-02-25 11:20:00,13.35,13.35,13.32,13.33,38400.0,9.0261,9.0261,9.0058,9.0126,38400.0
2010-02-25 11:25:00,13.33,13.34,13.31,13.33,58600.0,9.0126,9.0193,8.999,9.0126,58600.0
2010-02-25 11:30:00,13.33,13.33,13.31,13.32,41800.0,9.0126,9.0126,8.999,9.0058,41800.0
2010-02-25 11:35:00,13.32,13.33,13.31,13.32,53000.0,9.0058,9.0126,8.999,9.0058,53000.0
2010-02-25 11:40:00,13.31,13.34,13.31,13.32,51000.0,8.999,9.0193,8.999,9.0058,51000.0
2010-02-25 11:45:00,13.32,13.33,13.3,13.31,60200.0,9.0058,9.0126,8.9923,8.999,60200.0
2010-02-25 11:50:00,13.31,13.31,13.29,13.29,28600.0,8.999,8.999,8.9855,8.9855,28600.0
2010-02-25 11:55:00,13.29,13.31,13.29,13.3,69600.0,8.9855,8.999,8.9855,8.9923,69600.0
2010-02-25 12:00:00,13.3,13.31,13.29,13.31,78400.0,8.9923,8.999,8.9855,8.999,78400.0
2010-02-25 12:05:00,13.31,13.32,13.31,13.31,42800.0,8.999,9.0058,8.999,8.999,42800.0
2010-02-25 12:10:00,13.31,13.31,13.31,13.31,39200.0,8.999,8.999,8.999,8.999,39200.0
2010-02-25 12:15:00,13.31,13.31,13.3,13.3,44400.0,8.999,8.999,8.9923,8.9923,44400.0
2010-02-25 12:20:00,13.3,13.31,13.3,13.31,66600.0,8.9923,8.999,8.9923,8.999,66600.0
2010-02-25 12:25:00,13.31,13.31,13.3,13.31,25800.0,8.999,8.999,8.9923,8.999,25800.0
2010-02-25 12:30:00,13.31,13.31,13.3,13.3,23200.0,8.999,8.999,8.9923,8.9923,23200.0
2010-02-25 12:35:00,13.3,13.32,13.3,13.32,27400.0,8.9923,9.0058,8.9923,9.0058,27400.0
2010-02-25 12:40:00,13.32,13.34,13.32,13.33,67400.0,9.0058,9.0193,9.0058,9.0126,67400.0
2010-02-25 12:45:00,13.33,13.34,13.32,13.33,32400.0,9.0126,9.0193,9.0058,9.0126,32400.0
2010-02-25 12:50:00,13.33,13.34,13.33,13.34,24600.0,9.0126,9.0193,9.0126,9.0193,24600.0
2010-02-25 12:55:00,13.34,13.35,13.32,13.32,33600.0,9.0193,9.0261,9.0058,9.0058,33600.0
2010-02-25 13:00:00,13.33,13.34,13.32,13.33,55200.0,9.0126,9.0193,9.0058,9.0126,55200.0
2010-02-25 13:05:00,13.33,13.33,13.32,13.33,23000.0,9.0126,9.0126,9.0058,9.0126,23000.0
2010-02-25 13:10:00,13.33,13.34,13.32,13.33,36600.0,9.0126,9.0193,9.0058,9.0126,36600.0
2010-02-25 13:15:00,13.33,13.34,13.32,13.34,21400.0,9.0126,9.0193,9.0058,9.0193,21400.0
2010-02-25 13:20:00,13.34,13.36,13.34,13.35,25800.0,9.0193,9.0328,9.0193,9.0261,25800.0
2010-02-25 13:25:00,13.35,13.35,13.33,13.33,31000.0,9.0261,9.0261,9.0126,9.0126,31000.0
2010-02-25 13:30:00,13.34,13.34,13.33,13.34,11200.0,9.0193,9.0193,9.0126,9.0193,11200.0
2010-02-25 13:35:00,13.34,13.35,13.33,13.34,60200.0,9.0193,9.0261,9.0126,9.0193,60200.0
2010-02-25 13:40:00,13.34,13.35,13.33,13.34,16600.0,9.0193,9.0261,9.0126,9.0193,16600.0
2010-02-25 13:45:00,13.34,13.38,13.34,13.38,84200.0,9.0193,9.0464,9.0193,9.0464,84200.0
2010-02-25 13:50:00,13.38,13.4,13.38,13.4,38000.0,9.0464,9.0599,9.0464,9.0599,38000.0
2010-02-25 13:55:00,13.4,13.45,13.4,13.45,137000.0,9.0599,9.0937,9.0599,9.0937,137000.0
2010-02-25 14:00:00,13.45,13.47,13.42,13.43,139600.0,9.0937,9.1072,9.0734,9.0802,139600.0
2010-02-25 14:05:00,13.43,13.46,13.43,13.43,73800.0,9.0802,9.1004,9.0802,9.0802,73800.0
2010-02-25 14:10:00,13.43,13.45,13.43,13.43,27600.0,9.0802,9.0937,9.0802,9.0802,27600.0
2010-02-25 14:15:00,13.44,13.44,13.42,13.43,24000.0,9.0869,9.0869,9.0734,9.0802,24000.0
2010-02-25 14:20:00,13.44,13.47,13.44,13.45,27800.0,9.0869,9.1072,9.0869,9.0937,27800.0
2010-02-25 14:25:00,13.46,13.47,13.43,13.44,28800.0,9.1004,9.1072,9.0802,9.0869,28800.0
2010-02-25 14:30:00,13.44,13.46,13.43,13.46,29600.0,9.0869,9.1004,9.0802,9.1004,29600.0
2010-02-25 14:35:00,13.46,13.46,13.43,13.43,19400.0,9.1004,9.1004,9.0802,9.0802,19400.0
2010-02-25 14:40:00,13.44,13.46,13.43,13.45,39600.0,9.0869,9.1004,9.0802,9.0937,39600.0
2010-02-25 14:45:00,13.45,13.46,13.44,13.44,40000.0,9.0937,9.1004,9.0869,9.0869,40000.0
2010-02-25 14:50:00,13.44,13.44,13.43,13.44,49600.0,9.0869,9.0869,9.0802,9.0869,49600.0
2010-02-25 14:55:00,13.45,13.47,13.44,13.46,30000.0,9.0937,9.1072,9.0869,9.1004,30000.0
2010-02-25 15:00:00,13.47,13.47,13.45,13.46,47600.0,9.1072,9.1072,9.0937,9.1004,47600.0
2010-02-25 15:05:00,13.46,13.52,13.46,13.51,70200.0,9.1004,9.141,9.1004,9.1343,70200.0
2010-02-25 15:10:00,13.52,13.52,13.49,13.51,39600.0,9.141,9.141,9.1207,9.1343,39600.0
2010-02-25 15:15:00,13.5,13.5,13.49,13.49,28200.0,9.1275,9.1275,9.1207,9.1207,28200.0
2010-02-25 15:20:00,13.49,13.5,13.47,13.49,76600.0,9.1207,9.1275,9.1072,9.1207,76600.0
2010-02-25 15:25:00,13.49,13.53,13.49,13.53,55200.0,9.1207,9.1478,9.1207,9.1478,55200.0
2010-02-25 15:30:00,13.53,13.55,13.51,13.55,80400.0,9.1478,9.1613,9.1343,9.1613,80400.0
2010-02-25 15:35:00,13.55,13.56,13.54,13.54,98800.0,9.1613,9.1681,9.1545,9.1545,98800.0
2010-02-25 15:40:00,13.55,13.58,13.53,13.56,100400.0,9.1613,9.1816,9.1478,9.1681,100400.0
2010-02-25 15:45:00,13.56,13.58,13.56,13.56,77800.0,9.1681,9.1816,9.1681,9.1681,77800.0
2010-02-25 15:50:00,13.56,13.56,13.54,13.55,116600.0,9.1681,9.1681,9.1545,9.1613,116600.0
2010-02-25 15:55:00,13.54,13.57,13.54,13.56,131400.0,9.1545,9.1748,9.1545,9.1681,131400.0
2010-02-26 09:30:00,13.53,13.63,13.47,13.48,78000.0,9.1478,9.2154,9.1072,9.114,78000.0
2010-02-26 09:35:00,13.49,13.49,13.4,13.42,55200.0,9.1207,9.1207,9.0599,9.0734,55200.0
2010-02-26 09:40:00,13.42,13.54,13.4,13.49,80600.0,9.0734,9.1545,9.0599,9.1207,80600.0
2010-02-26 09:45:00,13.49,13.52,13.49,13.51,44000.0,9.1207,9.141,9.1207,9.1343,44000.0
2010-02-26 09:50:00,13.51,13.51,13.43,13.43,29000.0,9.1343,9.1343,9.0802,9.0802,29000.0
2010-02-26 09:55:00,13.43,13.46,13.4,13.42,34800.0,9.0802,9.1004,9.0599,9.0734,34800.0
2010-02-26 10:00:00,13.4,13.43,13.38,13.41,69000.0,9.0599,9.0802,9.0464,9.0666,69000.0
2010-02-26 10:05:00,13.42,13.43,13.38,13.4,62200.0,9.0734,9.0802,9.0464,9.0599,62200.0
2010-02-26 10:10:00,13.4,13.45,13.4,13.44,54600.0,9.0599,9.0937,9.0599,9.0869,54600.0
2010-02-26 10:15:00,13.44,13.49,13.44,13.48,33200.0,9.0869,9.1207,9.0869,9.114,33200.0
2010-02-26 10:20:00,13.47,13.47,13.45,13.45,43400.0,9.1072,9.1072,9.0937,9.0937,43400.0
2010-02-26 10:25:00,13.45,13.45,13.44,13.44,36400.0,9.0937,9.0937,9.0869,9.0869,36400.0
2010-02-26 10:30:00,13.45,13.49,13.45,13.46,50800.0,9.0937,9.1207,9.0937,9.1004,50800.0
2010-02-26 10:35:00,13.46,13.53,13.46,13.52,38000.0,9.1004,9.1478,9.1004,9.141,38000.0
2010-02-26 10:40:00,13.52,13.52,13.49,13.5,14200.0,9.141,9.141,9.1207,9.1275,14200.0
2010-02-26 10:45:00,13.5,13.5,13.45,13.45,34800.0,9.1275,9.1275,9.0937,9.0937,34800.0
2010-02-26 10:50:00,13.45,13.47,13.45,13.46,22400.0,9.0937,9.1072,9.0937,9.1004,22400.0
2010-02-26 10:55:00,13.46,13.47,13.45,13.46,36600.0,9.1004,9.1072,9.0937,9.1004,36600.0
2010-02-26 11:00:00,13.45,13.45,13.42,13.42,88400.0,9.0937,9.0937,9.0734,9.0734,88400.0
2010-02-26 11:05:00,13.43,13.44,13.42,13.44,20400.0,9.0802,9.0869,9.0734,9.0869,20400.0
2010-02-26 11:10:00,13.44,13.46,13.44,13.45,12000.0,9.0869,9.1004,9.0869,9.0937,12000.0
2010-02-26 11:15:00,13.46,13.47,13.45,13.46,32200.0,9.1004,9.1072,9.0937,9.1004,32200.0
2010-02-26 11:20:00,13.46,13.46,13.45,13.46,8400.0,9.1004,9.1004,9.0937,9.1004,8400.0
2010-02-26 11:25:00,13.47,13.47,13.46,13.46,11200.0,9.1072,9.1072,9.1004,9.1004,11200.0
2010-02-26 11:30:00,13.46,13.47,13.45,13.47,17000.0,9.1004,9.1072,9.0937,9.1072,17000.0
2010-02-26 11:35:00,13.47,13.49,13.47,13.49,8600.0,9.1072,9.1207,9.1072,9.1207,8600.0
2010-02-26 11:40:00,13.48,13.49,13.47,13.47,12800.0,9.114,9.1207,9.1072,9.1072,12800.0
2010-02-26 11:45:00,13.47,13.47,13.46,13.46,15600.0,9.1072,9.1072,9.1004,9.1004,15600.0
2010-02-26 11:50:00,13.47,13.47,13.45,13.45,22400.0,9.1072,9.1072,9.0937,9.0937,22400.0
2010-02-26 11:55:00,13.45,13.45,13.43,13.45,17000.0,9.0937,9.0937,9.0802,9.0937,17000.0
2010-02-26 12:00:00,13.44,13.45,13.44,13.45,27400.0,9.0869,9.0937,9.0869,9.0937,27400.0
2010-02-26 12:05:00,13.45,13.45,13.43,13.43,16400.0,9.0937,9.0937,9.0802,9.0802,16400.0
2010-02-26 12:10:00,13.43,13.44,13.4,13.43,26600.0,9.0802,9.0869,9.0599,9.0802,26600.0
2010-02-26 12:15:00,13.43,13.43,13.41,13.42,26600.0,9.0802,9.0802,9.0666,9.0734,26600.0
2010-02-26 12:20:00,13.42,13.43,13.41,13.42,22200.0,9.0734,9.0802,9.0666,9.0734,22200.0
2010-02-26 12:25:00,13.42,13.43,13.4,13.43,22800.0,9.0734,9.0802,9.0599,9.0802,22800.0
2010-02-26 12:30:00,13.43,13.43,13.42,13.42,13200.0,9.0802,9.0802,9.0734,9.0734,13200.0
2010-02-26 12:35:00,13.42,13.44,13.41,13.43,26800.0,9.0734,9.0869,9.0666,9.0802,26800.0
2010-02-26 12:40:00,13.44,13.45,13.43,13.44,29800.0,9.0869,9.0937,9.0802,9.0869,29800.0
2010-02-26 12:45:00,13.45,13.45,13.44,13.44,15400.0,9.0937,9.0937,9.0869,9.0869,15400.0
2010-02-26 12:50:00,13.44,13.44,13.42,13.43,31600.0,9.0869,9.0869,9.0734,9.0802,31600.0
2010-02-26 12:55:00,13.43,13.45,13.43,13.44,20800.0,9.0802,9.0937,9.0802,9.0869,20800.0
2010-02-26 13:00:00,13.44,13.46,13.44,13.45,25000.0,9.0869,9.1004,9.0869,9.0937,25000.0
2010-02-26 13:05:00,13.45,13.45,13.44,13.44,4600.0,9.0937,9.0937,9.0869,9.0869,4600.0
2010-02-26 13:10:00,13.45,13.45,13.44,13.44,22200.0,9.0937,9.0937,9.0869,9.0869,22200.0
2010-02-26 13:15:00,13.44,13.45,13.44,13.44,8600.0,9.0869,9.0937,9.0869,9.0869,8600.0
2010-02-26 13:20:00,13.44,13.46,13.44,13.46,17200.0,9.0869,9.1004,9.0869,9.1004,17200.0
2010-02-26 13:25:00,13.46,13.47,13.46,13.47,32000.0,9.1004,9.1072,9.1004,9.1072,32000.0
2010-02-26 13:30:00,13.47,13.48,13.45,13.47,46800.0,9.1072,9.114,9.0937,9.1072,46800.0
2010-02-26 13:35:00,13.48,13.48,13.47,13.47,27200.0,9.114,9.114,9.1072,9.1072,27200.0
2010-02-26 13:40:00,13.47,13.49,13.47,13.49,15000.0,9.1072,9.1207,9.1072,9.1207,15000.0
2010-02-26 13:45:00,13.49,13.49,13.48,13.49,29400.0,9.1207,9.1207,9.114,9.1207,29400.0
2010-02-26 13:50:00,13.48,13.5,13.48,13.49,29800.0,9.114,9.1275,9.114,9.1207,29800.0
2010-02-26 13:55:00,13.49,13.5,13.49,13.49,50800.0,9.1207,9.1275,9.1207,9.1207,50800.0
2010-02-26 14:00:00,13.5,13.5,13.49,13.49,13800.0,9.1275,9.1275,9.1207,9.1207,13800.0
2010-02-26 14:05:00,13.49,13.49,13.49,13.49,37400.0,9.1207,9.1207,9.1207,9.1207,37400.0
2010-02-26 14:10:00,13.49,13.49,13.49,13.49,17200.0,9.1207,9.1207,9.1207,9.1207,17200.0
2010-02-26 14:15:00,13.49,13.5,13.49,13.49,42000.0,9.1207,9.1275,9.1207,9.1207,42000.0
2010-02-26 14:20:00,13.49,13.49,13.49,13.49,18000.0,9.1207,9.1207,9.1207,9.1207,18000.0
2010-02-26 14:25:00,13.49,13.5,13.49,13.49,26200.0,9.1207,9.1275,9.1207,9.1207,26200.0
2010-02-26 14:30:00,13.49,13.5,13.49,13.5,34600.0,9.1207,9.1275,9.1207,9.1275,34600.0
2010-02-26 14:35:00,13.5,13.5,13.49,13.49,30400.0,9.1275,9.1275,9.1207,9.1207,30400.0
2010-02-26 14:40:00,13.49,13.49,13.47,13.47,120600.0,9.1207,9.1207,9.1072,9.1072,120600.0
2010-02-26 14:45:00,13.47,13.48,13.46,13.47,99400.0,9.1072,9.114,9.1004,9.1072,99400.0
2010-02-26 14:50:00,13.47,13.49,13.47,13.49,38200.0,9.1072,9.1207,9.1072,9.1207,38200.0
2010-02-26 14:55:00,13.49,13.5,13.48,13.5,19400.0,9.1207,9.1275,9.114,9.1275,19400.0
2010-02-26 15:00:00,13.5,13.5,13.48,13.48,39400.0,9.1275,9.1275,9.114,9.114,39400.0
2010-02-26 15:05:00,13.48,13.49,13.47,13.49,34000.0,9.114,9.1207,9.1072,9.1207,34000.0
2010-02-26 15:10:00,13.48,13.5,13.47,13.5,32200.0,9.114,9.1275,9.1072,9.1275,32200.0
2010-02-26 15:15:00,13.5,13.5,13.49,13.49,25600.0,9.1275,9.1275,9.1207,9.1207,25600.0
2010-02-26 15:20:00,13.5,13.5,13.49,13.5,35200.0,9.1275,9.1275,9.1207,9.1275,35200.0
2010-02-26 15:25:00,13.5,13.51,13.49,13.49,82200.0,9.1275,9.1343,9.1207,9.1207,82200.0
2010-02-26 15:30:00,13.49,13.49,13.48,13.49,40000.0,9.1207,9.1207,9.114,9.1207,40000.0
2010-02-26 15:35:00,13.49,13.49,13.49,13.49,17800.0,9.1207,9.1207,9.1207,9.1207,17800.0
2010-02-26 15:40:00,13.49,13.5,13.49,13.49,24800.0,9.1207,9.1275,9.1207,9.1207,24800.0
2010-02-26 15:45:00,13.5,13.5,13.49,13.49,49600.0,9.1275,9.1275,9.1207,9.1207,49600.0
2010-02-26 15:50:00,13.49,13.54,13.49,13.54,639200.0,9.1207,9.1545,9.1207,9.1545,639200.0
2010-02-26 15:55:00,13.54,13.54,13.53,13.53,200600.0,9.1545,9.1545,9.1478,9.1478,200600.0
2010-03-01 09:30:00,13.64,13.7,13.56,13.69,96200.0,9.2221,9.2627,9.1681,9.256,96200.0
2010-03-01 09:35:00,13.67,13.69,13.56,13.56,140400.0,9.2424,9.256,9.1681,9.1681,140400.0
2010-03-01 09:40:00,13.56,13.63,13.55,13.63,89600.0,9.1681,9.2154,9.1613,9.2154,89600.0
2010-03-01 09:45:00,13.63,13.63,13.62,13.62,35400.0,9.2154,9.2154,9.2086,9.2086,35400.0
2010-03-01 09:50:00,13.62,13.62,13.61,13.61,42400.0,9.2086,9.2086,9.2019,9.2019,42400.0
2010-03-01 09:55:00,13.61,13.63,13.58,13.58,29200.0,9.2019,9.2154,9.1816,9.1816,29200.0
2010-03-01 10:00:00,13.58,13.63,13.55,13.62,89000.0,9.1816,9.2154,9.1613,9.2086,89000.0
2010-03-01 10:05:00,13.62,13.67,13.62,13.67,83600.0,9.2086,9.2424,9.2086,9.2424,83600.0
2010-03-01 10:10:00,13.67,13.68,13.66,13.68,49400.0,9.2424,9.2492,9.2357,9.2492,49400.0
2010-03-01 10:15:00,13.68,13.69,13.66,13.67,37800.0,9.2492,9.256,9.2357,9.2424,37800.0
2010-03-01 10:20:00,13.66,13.67,13.63,13.63,29000.0,9.2357,9.2424,9.2154,9.2154,29000.0
2010-03-01 10:25:00,13.63,13.65,13.63,13.65,48400.0,9.2154,9.2289,9.2154,9.2289,48400.0
2010-03-01 10:30:00,13.65,13.66,13.63,13.63,29800.0,9.2289,9.2357,9.2154,9.2154,29800.0
2010-03-01 10:35:00,13.63,13.65,13.63,13.65,30800.0,9.2154,9.2289,9.2154,9.2289,30800.0
2010-03-01 10:40:00,13.65,13.68,13.65,13.68,31800.0,9.2289,9.2492,9.2289,9.2492,31800.0
2010-03-01 10:45:00,13.67,13.69,13.65,13.68,29000.0,9.2424,9.256,9.2289,9.2492,29000.0
2010-03-01 10:50:00,13.68,13.69,13.68,13.69,18600.0,9.2492,9.256,9.2492,9.256,18600.0
2010-03-01 10:55:00,13.7,13.71,13.68,13.69,25000.0,9.2627,9.2695,9.2492,9.256,25000.0
2010-03-01 11:00:00,13.69,13.7,13.69,13.69,14200.0,9.256,9.2627,9.256,9.256,14200.0
2010-03-01 11:05:00,13.7,13.73,13.69,13.72,42000.0,9.2627,9.283,9.256,9.2762,42000.0
2010-03-01 11:10:00,13.73,13.74,13.71,13.71,46800.0,9.283,9.2898,9.2695,9.2695,46800.0
2010-03-01 11:15:00,13.71,13.72,13.71,13.71,23800.0,9.2695,9.2762,9.2695,9.2695,23800.0
2010-03-01 11:20:00,13.71,13.72,13.71,13.71,5600.0,9.2695,9.2762,9.2695,9.2695,5600.0
2010-03-01 11:25:00,13.71,13.72,13.71,13.72,11200.0,9.2695,9.2762,9.2695,9.2762,11200.0
2010-03-01 11:30:00,13.72,13.74,13.71,13.74,31600.0,9.2762,9.2898,9.2695,9.2898,31600.0
2010-03-01 11:35:00,13.74,13.75,13.73,13.74,51200.0,9.2898,9.2965,9.283,9.2898,51200.0
2010-03-01 11:40:00,13.74,13.74,13.72,13.72,36000.0,9.2898,9.2898,9.2762,9.2762,36000.0
2010-03-01 11:45:00,13.72,13.74,13.72,13.73,27200.0,9.2762,9.2898,9.2762,9.283,27200.0
2010-03-01 11:50:00,13.73,13.74,13.72,13.74,21800.0,9.283,9.2898,9.2762,9.2898,21800.0
2010-03-01 11:55:00,13.74,13.74,13.72,13.74,38200.0,9.2898,9.2898,9.2762,9.2898,38200.0
2010-03-01 12:00:00,13.74,13.76,13.74,13.74,58800.0,9.2898,9.3033,9.2898,9.2898,58800.0
2010-03-01 12:05:00,13.75,13.77,13.74,13.74,56400.0,9.2965,9.31,9.2898,9.2898,56400.0
2010-03-01 12:10:00,13.74,13.74,13.72,13.72,26600.0,9.2898,9.2898,9.2762,9.2762,26600.0
2010-03-01 12:15:00,13.72,13.73,13.72,13.72,38600.0,9.2762,9.283,9.2762,9.2762,38600.0
2010-03-01 12:20:00,13.72,13.72,13.72,13.72,11200.0,9.2762,9.2762,9.2762,9.2762,11200.0
2010-03-01 12:25:00,13.72,13.74,13.72,13.74,8600.0,9.2762,9.2898,9.2762,9.2898,8600.0
2010-03-01 12:30:00,13.73,13.74,13.7,13.72,119000.0,9.283,9.2898,9.2627,9.2762,119000.0
2010-03-01 12:35:00,13.72,13.72,13.71,13.71,23200.0,9.2762,9.2762,9.2695,9.2695,23200.0
2010-03-01 12:40:00,13.71,13.72,13.71,13.72,10000.0,9.2695,9.2762,9.2695,9.2762,10000.0
2010-03-01 12:45:00,13.71,13.72,13.71,13.72,11000.0,9.2695,9.2762,9.2695,9.2762,11000.0
2010-03-01 12:50:00,13.71,13.71,13.69,13.69,56400.0,9.2695,9.2695,9.256,9.256,56400.0
2010-03-01 12:55:00,13.69,13.7,13.68,13.68,47000.0,9.256,9.2627,9.2492,9.2492,47000.0
2010-03-01 13:00:00,13.68,13.68,13.68,13.68,10600.0,9.2492,9.2492,9.2492,9.2492,10600.0
2010-03-01 13:05:00,13.68,13.7,13.68,13.7,54200.0,9.2492,9.2627,9.2492,9.2627,54200.0
2010-03-01 13:10:00,13.69,13.7,13.69,13.7,25600.0,9.256,9.2627,9.256,9.2627,25600.0
2010-03-01 13:15:00,13.7,13.7,13.69,13.7,13400.0,9.2627,9.2627,9.256,9.2627,13400.0
2010-03-01 13:20:00,13.7,13.7,13.69,13.7,31400.0,9.2627,9.2627,9.256,9.2627,31400.0
2010-03-01 13:25:00,13.69,13.71,13.69,13.71,16600.0,9.256,9.2695,9.256,9.2695,16600.0
2010-03-01 13:30:00,13.71,13.71,13.71,13.71,10000.0,9.2695,9.2695,9.2695,9.2695,10000.0
2010-03-01 13:35:00,13.71,13.72,13.71,13.71,30000.0,9.2695,9.2762,9.2695,9.2695,30000.0
2010-03-01 13:40:00,13.71,13.72,13.7,13.7,29000.0,9.2695,9.2762,9.2627,9.2627,29000.0
2010-03-01 13:45:00,13.71,13.72,13.7,13.72,29400.0,9.2695,9.2762,9.2627,9.2762,29400.0
2010-03-01 13:50:00,13.72,13.72,13.71,13.72,13400.0,9.2762,9.2762,9.2695,9.2762,13400.0
2010-03-01 13:55:00,13.71,13.72,13.7,13.72,48800.0,9.2695,9.2762,9.2627,9.2762,48800.0
2010-03-01 14:00:00,13.72,13.74,13.72,13.72,39200.0,9.2762,9.2898,9.2762,9.2762,39200.0
2010-03-01 14:05:00,13.72,13.72,13.71,13.72,40600.0,9.2762,9.2762,9.2695,9.2762,40600.0
2010-03-01 14:10:00,13.72,13.72,13.71,13.72,26400.0,9.2762,9.2762,9.2695,9.2762,26400.0
2010-03-01 14:15:00,13.72,13.74,13.72,13.74,47600.0,9.2762,9.2898,9.2762,9.2898,47600.0
2010-03-01 14:20:00,13.74,13.74,13.72,13.73,34600.0,9.2898,9.2898,9.2762,9.283,34600.0
2010-03-01 14:25:00,13.73,13.73,13.72,13.72,18400.0,9.283,9.283,9.2762,9.2762,18400.0
2010-03-01 14:30:00,13.72,13.72,13.72,13.72,16000.0,9.2762,9.2762,9.2762,9.2762,16000.0
2010-03-01 14:35:00,13.72,13.72,13.72,13.72,12800.0,9.2762,9.2762,9.2762,9.2762,12800.0
2010-03-01 14:40:00,13.72,13.74,13.72,13.74,35600.0,9.2762,9.2898,9.2762,9.2898,35600.0
2010-03-01 14:45:00,13.74,13.74,13.72,13.72,43400.0,9.2898,9.2898,9.2762,9.2762,43400.0
2010-03-01 14:50:00,13.72,13.72,13.71,13.72,39400.0,9.2762,9.2762,9.2695,9.2762,39400.0
2010-03-01 14:55:00,13.72,13.73,13.72,13.72,32200.0,9.2762,9.283,9.2762,9.2762,32200.0
2010-03-01 15:00:00,13.72,13.74,13.72,13.72,26400.0,9.2762,9.2898,9.2762,9.2762,26400.0
2010-03-01 15:05:00,13.72,13.72,13.71,13.71,30800.0,9.2762,9.2762,9.2695,9.2695,30800.0
2010-03-01 15:10:00,13.71,13.72,13.71,13.72,18400.0,9.2695,9.2762,9.2695,9.2762,18400.0
2010-03-01 15:15:00,13.72,13.72,13.71,13.72,25400.0,9.2762,9.2762,9.2695,9.2762,25400.0
2010-03-01 15:20:00,13.72,13.72,13.71,13.72,50800.0,9.2762,9.2762,9.2695,9.2762,50800.0
2010-03-01 15:25:00,13.72,13.73,13.72,13.73,32400.0,9.2762,9.283,9.2762,9.283,32400.0
2010-03-01 15:30:00,13.73,13.74,13.72,13.74,24400.0,9.283,9.2898,9.2762,9.2898,24400.0
2010-03-01 15:35:00,13.74,13.74,13.73,13.74,21400.0,9.2898,9.2898,9.283,9.2898,21400.0
2010-03-01 15:40:00,13.74,13.74,13.72,13.72,113400.0,9.2898,9.2898,9.2762,9.2762,113400.0
2010-03-01 15:45:00,13.72,13.73,13.71,13.72,62800.0,9.2762,9.283,9.2695,9.2762,62800.0
2010-03-01 15:50:00,13.72,13.74,13.72,13.74,102400.0,9.2762,9.2898,9.2762,9.2898,102400.0
2010-03-01 15:55:00,13.73,13.74,13.72,13.74,164000.0,9.283,9.2898,9.2762,9.2898,164000.0
2010-03-02 09:30:00,13.63,13.77,13.62,13.76,160200.0,9.2154,9.31,9.2086,9.3033,160200.0
2010-03-02 09:35:00,13.76,13.79,13.74,13.79,71400.0,9.3033,9.3236,9.2898,9.3236,71400.0
2010-03-02 09:40:00,13.79,13.81,13.78,13.81,47000.0,9.3236,9.3371,9.3168,9.3371,47000.0
2010-03-02 09:45:00,13.8,13.81,13.79,13.79,44800.0,9.3303,9.3371,9.3236,9.3236,44800.0
2010-03-02 09:50:00,13.79,13.8,13.74,13.76,187000.0,9.3236,9.3303,9.2898,9.3033,187000.0
2010-03-02 09:55:00,13.76,13.77,13.74,13.75,124000.0,9.3033,9.31,9.2898,9.2965,124000.0
2010-03-02 10:00:00,13.75,13.77,13.74,13.77,113200.0,9.2965,9.31,9.2898,9.31,113200.0
2010-03-02 10:05:00,13.78,13.78,13.74,13.74,57800.0,9.3168,9.3168,9.2898,9.2898,57800.0
2010-03-02 10:10:00,13.74,13.74,13.7,13.71,115600.0,9.2898,9.2898,9.2627,9.2695,115600.0
2010-03-02 10:15:00,13.71,13.72,13.69,13.71,108400.0,9.2695,9.2762,9.256,9.2695,108400.0
2010-03-02 10:20:00,13.71,13.72,13.7,13.71,103000.0,9.2695,9.2762,9.2627,9.2695,103000.0
2010-03-02 10:25:00,13.71,13.72,13.71,13.71,50200.0,9.2695,9.2762,9.2695,9.2695,50200.0
2010-03-02 10:30:00,13.71,13.73,13.71,13.72,54800.0,9.2695,9.283,9.2695,9.2762,54800.0
2010-03-02 10:35:00,13.72,13.74,13.72,13.74,42400.0,9.2762,9.2898,9.2762,9.2898,42400.0
2010-03-02 10:40:00,13.73,13.74,13.72,13.74,42200.0,9.283,9.2898,9.2762,9.2898,42200.0
2010-03-02 10:45:00,13.73,13.74,13.69,13.7,101800.0,9.283,9.2898,9.256,9.2627,101800.0
2010-03-02 10:50:00,13.71,13.71,13.69,13.69,74000.0,9.2695,9.2695,9.256,9.256,74000.0
2010-03-02 10:55:00,13.69,13.7,13.68,13.68,68600.0,9.256,9.2627,9.2492,9.2492,68600.0
2010-03-02 11:00:00,13.68,13.69,13.68,13.69,71000.0,9.2492,9.256,9.2492,9.256,71000.0
2010-03-02 11:05:00,13.69,13.7,13.67,13.69,72600.0,9.256,9.2627,9.2424,9.256,72600.0
2010-03-02 11:10:00,13.7,13.72,13.69,13.7,50400.0,9.2627,9.2762,9.256,9.2627,50400.0
2010-03-02 11:15:00,13.69,13.71,13.69,13.71,24800.0,9.256,9.2695,9.256,9.2695,24800.0
2010-03-02 11:20:00,13.71,13.72,13.7,13.72,33800.0,9.2695,9.2762,9.2627,9.2762,33800.0
2010-03-02 11:25:00,13.72,13.72,13.72,13.72,38200.0,9.2762,9.2762,9.2762,9.2762,38200.0
2010-03-02 11:30:00,13.72,13.72,13.7,13.72,58200.0,9.2762,9.2762,9.2627,9.2762,58200.0
2010-03-02 11:35:00,13.71,13.72,13.71,13.71,37200.0,9.2695,9.2762,9.2695,9.2695,37200.0
2010-03-02 11:40:00,13.71,13.72,13.7,13.7,84600.0,9.2695,9.2762,9.2627,9.2627,84600.0
2010-03-02 11:45:00,13.7,13.7,13.69,13.7,49200.0,9.2627,9.2627,9.256,9.2627,49200.0
2010-03-02 11:50:00,13.7,13.7,13.69,13.69,55000.0,9.2627,9.2627,9.256,9.256,55000.0
2010-03-02 11:55:00,13.7,13.7,13.69,13.69,29800.0,9.2627,9.2627,9.256,9.256,29800.0
2010-03-02 12:00:00,13.69,13.7,13.68,13.69,62400.0,9.256,9.2627,9.2492,9.256,62400.0
2010-03-02 12:05:00,13.68,13.69,13.67,13.68,38800.0,9.2492,9.256,9.2424,9.2492,38800.0
2010-03-02 12:10:00,13.68,13.68,13.67,13.67,13800.0,9.2492,9.2492,9.2424,9.2424,13800.0
2010-03-02 12:15:00,13.67,13.67,13.65,13.65,72600.0,9.2424,9.2424,9.2289,9.2289,72600.0
2010-03-02 12:20:00,13.65,13.65,13.63,13.63,34800.0,9.2289,9.2289,9.2154,9.2154,34800.0
2010-03-02 12:25:00,13.63,13.64,13.63,13.63,37600.0,9.2154,9.2221,9.2154,9.2154,37600.0
2010-03-02 12:30:00,13.63,13.64,13.63,13.63,35200.0,9.2154,9.2221,9.2154,9.2154,35200.0
2010-03-02 12:35:00,13.63,13.66,13.62,13.66,962800.0,9.2154,9.2357,9.2086,9.2357,962800.0
2010-03-02 12:40:00,13.66,13.66,13.65,13.66,40000.0,9.2357,9.2357,9.2289,9.2357,40000.0
2010-03-02 12:45:00,13.65,13.68,13.65,13.68,21000.0,9.2289,9.2492,9.2289,9.2492,21000.0
2010-03-02 12:50:00,13.67,13.69,13.67,13.67,21200.0,9.2424,9.256,9.2424,9.2424,21200.0
2010-03-02 12:55:00,13.67,13.69,13.67,13.69,16800.0,9.2424,9.256,9.2424,9.256,16800.0
2010-03-02 13:00:00,13.7,13.7,13.7,13.7,21000.0,9.2627,9.2627,9.2627,9.2627,21000.0
2010-03-02 13:05:00,13.7,13.7,13.69,13.7,18200.0,9.2627,9.2627,9.256,9.2627,18200.0
2010-03-02 13:10:00,13.7,13.7,13.69,13.7,30400.0,9.2627,9.2627,9.256,9.2627,30400.0
2010-03-02 13:15:00,13.7,13.71,13.7,13.71,4800.0,9.2627,9.2695,9.2627,9.2695,4800.0
2010-03-02 13:20:00,13.71,13.71,13.7,13.7,33400.0,9.2695,9.2695,9.2627,9.2627,33400.0
2010-03-02 13:25:00,13.71,13.72,13.7,13.72,14000.0,9.2695,9.2762,9.2627,9.2762,14000.0
2010-03-02 13:30:00,13.72,13.72,13.72,13.72,10400.0,9.2762,9.2762,9.2762,9.2762,10400.0
2010-03-02 13:35:00,13.72,13.74,13.72,13.73,13400.0,9.2762,9.2898,9.2762,9.283,13400.0
2010-03-02 13:40:00,13.74,13.74,13.72,13.73,19200.0,9.2898,9.2898,9.2762,9.283,19200.0
2010-03-02 13:45:00,13.74,13.74,13.73,13.74,24400.0,9.2898,9.2898,9.283,9.2898,24400.0
2010-03-02 13:50:00,13.74,13.75,13.74,13.74,17600.0,9.2898,9.2965,9.2898,9.2898,17600.0
2010-03-02 13:55:00,13.75,13.78,13.74,13.78,89400.0,9.2965,9.3168,9.2898,9.3168,89400.0
2010-03-02 14:00:00,13.78,13.78,13.74,13.74,80800.0,9.3168,9.3168,9.2898,9.2898,80800.0
2010-03-02 14:05:00,13.74,13.74,13.74,13.74,31800.0,9.2898,9.2898,9.2898,9.2898,31800.0
2010-03-02 14:10:00,13.74,13.74,13.73,13.73,26800.0,9.2898,9.2898,9.283,9.283,26800.0
2010-03-02 14:15:00,13.73,13.74,13.72,13.73,60000.0,9.283,9.2898,9.2762,9.283,60000.0
2010-03-02 14:20:00,13.74,13.74,13.72,13.72,42400.0,9.2898,9.2898,9.2762,9.2762,42400.0
2010-03-02 14:25:00,13.71,13.72,13.7,13.7,24800.0,9.2695,9.2762,9.2627,9.2627,24800.0
2010-03-02 14:30:00,13.7,13.71,13.69,13.7,62400.0,9.2627,9.2695,9.256,9.2627,62400.0
2010-03-02 14:35:00,13.7,13.71,13.69,13.7,73200.0,9.2627,9.2695,9.256,9.2627,73200.0
2010-03-02 14:40:00,13.7,13.71,13.69,13.69,34200.0,9.2627,9.2695,9.256,9.256,34200.0
2010-03-02 14:45:00,13.7,13.7,13.69,13.7,21200.0,9.2627,9.2627,9.256,9.2627,21200.0
2010-03-02 14:50:00,13.69,13.7,13.66,13.67,27600.0,9.256,9.2627,9.2357,9.2424,27600.0
2010-03-02 14:55:00,13.67,13.67,13.63,13.63,56400.0,9.2424,9.2424,9.2154,9.2154,56400.0
2010-03-02 15:00:00,13.63,13.67,13.63,13.67,63600.0,9.2154,9.2424,9.2154,9.2424,63600.0
2010-03-02 15:05:00,13.67,13.67,13.65,13.67,42600.0,9.2424,9.2424,9.2289,9.2424,42600.0
2010-03-02 15:10:00,13.67,13.67,13.66,13.67,40200.0,9.2424,9.2424,9.2357,9.2424,40200.0
2010-03-02 15:15:00,13.67,13.67,13.63,13.63,26400.0,9.2424,9.2424,9.2154,9.2154,26400.0
2010-03-02 15:20:00,13.64,13.64,13.62,13.62,105400.0,9.2221,9.2221,9.2086,9.2086,105400.0
2010-03-02 15:25:00,13.62,13.62,13.59,13.59,136800.0,9.2086,9.2086,9.1883,9.1883,136800.0
2010-03-02 15:30:00,13.59,13.62,13.59,13.62,164200.0,9.1883,9.2086,9.1883,9.2086,164200.0
2010-03-02 15:35:00,13.63,13.63,13.62,13.63,32200.0,9.2154,9.2154,9.2086,9.2154,32200.0
2010-03-02 15:40:00,13.63,13.63,13.61,13.62,89400.0,9.2154,9.2154,9.2019,9.2086,89400.0
2010-03-02 15:45:00,13.62,13.63,13.61,13.63,80600.0,9.2086,9.2154,9.2019,9.2154,80600.0
2010-03-02 15:50:00,13.63,13.64,13.63,13.63,66200.0,9.2154,9.2221,9.2154,9.2154,66200.0
2010-03-02 15:55:00,13.63,13.65,13.63,13.64,118000.0,9.2154,9.2289,9.2154,9.2221,118000.0
2010-03-03 09:30:00,13.72,13.74,13.68,13.71,31200.0,9.2762,9.2898,9.2492,9.2695,31200.0
2010-03-03 09:35:00,13.71,13.71,13.67,13.67,52000.0,9.2695,9.2695,9.2424,9.2424,52000.0
2010-03-03 09:40:00,13.67,13.69,13.65,13.69,37800.0,9.2424,9.256,9.2289,9.256,37800.0
2010-03-03 09:45:00,13.69,13.72,13.68,13.72,41200.0,9.256,9.2762,9.2492,9.2762,41200.0
2010-03-03 09:50:00,13.72,13.75,13.72,13.75,23400.0,9.2762,9.2965,9.2762,9.2965,23400.0
2010-03-03 09:55:00,13.74,13.74,13.72,13.72,32800.0,9.2898,9.2898,9.2762,9.2762,32800.0
2010-03-03 10:00:00,13.72,13.75,13.72,13.72,35400.0,9.2762,9.2965,9.2762,9.2762,35400.0
2010-03-03 10:05:00,13.71,13.71,13.67,13.67,43400.0,9.2695,9.2695,9.2424,9.2424,43400.0
2010-03-03 10:10:00,13.67,13.71,13.66,13.71,50400.0,9.2424,9.2695,9.2357,9.2695,50400.0
2010-03-03 10:15:00,13.71,13.71,13.7,13.7,65200.0,9.2695,9.2695,9.2627,9.2627,65200.0
2010-03-03 10:20:00,13.7,13.71,13.68,13.68,51000.0,9.2627,9.2695,9.2492,9.2492,51000.0
2010-03-03 10:25:00,13.68,13.7,13.66,13.66,19200.0,9.2492,9.2627,9.2357,9.2357,19200.0
2010-03-03 10:30:00,13.66,13.69,13.65,13.69,50800.0,9.2357,9.256,9.2289,9.256,50800.0
2010-03-03 10:35:00,13.69,13.7,13.67,13.67,37800.0,9.256,9.2627,9.2424,9.2424,37800.0
2010-03-03 10:40:00,13.67,13.67,13.65,13.66,77200.0,9.2424,9.2424,9.2289,9.2357,77200.0
2010-03-03 10:45:00,13.66,13.68,13.66,13.68,33400.0,9.2357,9.2492,9.2357,9.2492,33400.0
2010-03-03 10:50:00,13.69,13.69,13.67,13.69,23400.0,9.256,9.256,9.2424,9.256,23400.0
2010-03-03 10:55:00,13.69,13.72,13.69,13.7,52800.0,9.256,9.2762,9.256,9.2627,52800.0
2010-03-03 11:00:00,13.7,13.71,13.7,13.71,17600.0,9.2627,9.2695,9.2627,9.2695,17600.0
2010-03-03 11:05:00,13.71,13.71,13.7,13.71,35800.0,9.2695,9.2695,9.2627,9.2695,35800.0
2010-03-03 11:10:00,13.71,13.71,13.69,13.69,29600.0,9.2695,9.2695,9.256,9.256,29600.0
2010-03-03 11:15:00,13.69,13.71,13.69,13.7,37400.0,9.256,9.2695,9.256,9.2627,37400.0
2010-03-03 11:20:00,13.7,13.7,13.69,13.69,31200.0,9.2627,9.2627,9.256,9.256,31200.0
2010-03-03 11:25:00,13.7,13.7,13.69,13.69,23600.0,9.2627,9.2627,9.256,9.256,23600.0
2010-03-03 11:30:00,13.69,13.69,13.68,13.69,29800.0,9.256,9.256,9.2492,9.256,29800.0
2010-03-03 11:35:00,13.69,13.69,13.65,13.67,36200.0,9.256,9.256,9.2289,9.2424,36200.0
2010-03-03 11:40:00,13.67,13.68,13.67,13.68,11400.0,9.2424,9.2492,9.2424,9.2492,11400.0
2010-03-03 11:45:00,13.68,13.7,13.68,13.7,21800.0,9.2492,9.2627,9.2492,9.2627,21800.0
2010-03-03 11:50:00,13.7,13.7,13.69,13.69,34000.0,9.2627,9.2627,9.256,9.256,34000.0
2010-03-03 11:55:00,13.69,13.69,13.68,13.68,18200.0,9.256,9.256,9.2492,9.2492,18200.0
2010-03-03 12:00:00,13.68,13.68,13.67,13.68,14000.0,9.2492,9.2492,9.2424,9.2492,14000.0
2010-03-03 12:05:00,13.68,13.68,13.67,13.68,19800.0,9.2492,9.2492,9.2424,9.2492,19800.0
2010-03-03 12:10:00,13.68,13.69,13.68,13.69,26000.0,9.2492,9.256,9.2492,9.256,26000.0
2010-03-03 12:15:00,13.69,13.69,13.67,13.67,51800.0,9.256,9.256,9.2424,9.2424,51800.0
2010-03-03 12:20:00,13.67,13.67,13.66,13.67,17600.0,9.2424,9.2424,9.2357,9.2424,17600.0
2010-03-03 12:25:00,13.67,13.68,13.67,13.67,34400.0,9.2424,9.2492,9.2424,9.2424,34400.0
2010-03-03 12:30:00,13.67,13.67,13.65,13.65,21200.0,9.2424,9.2424,9.2289,9.2289,21200.0
2010-03-03 12:35:00,13.65,13.65,13.62,13.62,51800.0,9.2289,9.2289,9.2086,9.2086,51800.0
2010-03-03 12:40:00,13.62,13.63,13.62,13.63,26600.0,9.2086,9.2154,9.2086,9.2154,26600.0
2010-03-03 12:45:00,13.63,13.63,13.62,13.62,22400.0,9.2154,9.2154,9.2086,9.2086,22400.0
2010-03-03 12:50:00,13.62,13.62,13.6,13.6,43800.0,9.2086,9.2086,9.1951,9.1951,43800.0
2010-03-03 12:55:00,13.6,13.61,13.59,13.6,35000.0,9.1951,9.2019,9.1883,9.1951,35000.0
2010-03-03 13:00:00,13.6,13.62,13.6,13.61,15400.0,9.1951,9.2086,9.1951,9.2019,15400.0
2010-03-03 13:05:00,13.62,13.62,13.6,13.6,43600.0,9.2086,9.2086,9.1951,9.1951,43600.0
2010-03-03 13:10:00,13.6,13.61,13.6,13.6,13400.0,9.1951,9.2019,9.1951,9.1951,13400.0
2010-03-03 13:15:00,13.6,13.61,13.6,13.6,48200.0,9.1951,9.2019,9.1951,9.1951,48200.0
2010-03-03 13:20:00,13.6,13.61,13.59,13.59,32400.0,9.1951,9.2019,9.1883,9.1883,32400.0
2010-03-03 13:25:00,13.59,13.6,13.59,13.59,24000.0,9.1883,9.1951,9.1883,9.1883,24000.0
2010-03-03 13:30:00,13.59,13.6,13.59,13.59,22400.0,9.1883,9.1951,9.1883,9.1883,22400.0
2010-03-03 13:35:00,13.59,13.6,13.59,13.59,12800.0,9.1883,9.1951,9.1883,9.1883,12800.0
2010-03-03 13:40:00,13.59,13.6,13.59,13.59,14000.0,9.1883,9.1951,9.1883,9.1883,14000.0
2010-03-03 13:45:00,13.59,13.6,13.59,13.59,21400.0,9.1883,9.1951,9.1883,9.1883,21400.0
2010-03-03 13:50:00,13.59,13.6,13.59,13.6,29000.0,9.1883,9.1951,9.1883,9.1951,29000.0
2010-03-03 13:55:00,13.6,13.61,13.59,13.61,48400.0,9.1951,9.2019,9.1883,9.2019,48400.0
2010-03-03 14:00:00,13.61,13.62,13.6,13.6,40400.0,9.2019,9.2086,9.1951,9.1951,40400.0
2010-03-03 14:05:00,13.61,13.61,13.6,13.61,40400.0,9.2019,9.2019,9.1951,9.2019,40400.0
2010-03-03 14:10:00,13.61,13.61,13.6,13.61,24600.0,9.2019,9.2019,9.1951,9.2019,24600.0
2010-03-03 14:15:00,13.61,13.61,13.59,13.59,53000.0,9.2019,9.2019,9.1883,9.1883,53000.0
2010-03-03 14:20:00,13.59,13.59,13.56,13.56,47200.0,9.1883,9.1883,9.1681,9.1681,47200.0
2010-03-03 14:25:00,13.56,13.56,13.53,13.54,190200.0,9.1681,9.1681,9.1478,9.1545,190200.0
2010-03-03 14:30:00,13.54,13.55,13.54,13.54,58600.0,9.1545,9.1613,9.1545,9.1545,58600.0
2010-03-03 14:35:00,13.54,13.54,13.5,13.51,158600.0,9.1545,9.1545,9.1275,9.1343,158600.0
2010-03-03 14:40:00,13.51,13.51,13.48,13.49,75600.0,9.1343,9.1343,9.114,9.1207,75600.0
2010-03-03 14:45:00,13.48,13.48,13.46,13.47,50200.0,9.114,9.114,9.1004,9.1072,50200.0
2010-03-03 14:50:00,13.47,13.51,13.47,13.49,110600.0,9.1072,9.1343,9.1072,9.1207,110600.0
2010-03-03 14:55:00,13.5,13.52,13.48,13.49,45800.0,9.1275,9.141,9.114,9.1207,45800.0
2010-03-03 15:00:00,13.49,13.49,13.47,13.49,83800.0,9.1207,9.1207,9.1072,9.1207,83800.0
2010-03-03 15:05:00,13.48,13.49,13.47,13.49,106200.0,9.114,9.1207,9.1072,9.1207,106200.0
2010-03-03 15:10:00,13.49,13.51,13.49,13.51,78800.0,9.1207,9.1343,9.1207,9.1343,78800.0
2010-03-03 15:15:00,13.51,13.52,13.51,13.52,27400.0,9.1343,9.141,9.1343,9.141,27400.0
2010-03-03 15:20:00,13.52,13.52,13.5,13.51,18600.0,9.141,9.141,9.1275,9.1343,18600.0
2010-03-03 15:25:00,13.5,13.51,13.49,13.49,44000.0,9.1275,9.1343,9.1207,9.1207,44000.0
2010-03-03 15:30:00,13.49,13.53,13.49,13.52,138000.0,9.1207,9.1478,9.1207,9.141,138000.0
2010-03-03 15:35:00,13.52,13.53,13.51,13.51,42400.0,9.141,9.1478,9.1343,9.1343,42400.0
2010-03-03 15:40:00,13.51,13.53,13.51,13.53,50800.0,9.1343,9.1478,9.1343,9.1478,50800.0
2010-03-03 15:45:00,13.52,13.54,13.52,13.53,54200.0,9.141,9.1545,9.141,9.1478,54200.0
2010-03-03 15:50:00,13.53,13.54,13.52,13.53,61400.0,9.1478,9.1545,9.141,9.1478,61400.0
2010-03-03 15:55:00,13.53,13.53,13.51,13.51,90200.0,9.1478,9.1478,9.1343,9.1343,90200.0
2010-03-04 09:30:00,13.58,13.6,13.52,13.54,106600.0,9.1816,9.1951,9.141,9.1545,106600.0
2010-03-04 09:35:00,13.54,13.55,13.44,13.47,207800.0,9.1545,9.1613,9.0869,9.1072,207800.0
2010-03-04 09:40:00,13.47,13.5,13.43,13.49,185200.0,9.1072,9.1275,9.0802,9.1207,185200.0
2010-03-04 09:45:00,13.49,13.5,13.45,13.46,85800.0,9.1207,9.1275,9.0937,9.1004,85800.0
2010-03-04 09:50:00,13.46,13.49,13.44,13.49,117200.0,9.1004,9.1207,9.0869,9.1207,117200.0
2010-03-04 09:55:00,13.49,13.53,13.49,13.5,39800.0,9.1207,9.1478,9.1207,9.1275,39800.0
2010-03-04 10:00:00,13.5,13.5,13.45,13.48,73600.0,9.1275,9.1275,9.0937,9.114,73600.0
2010-03-04 10:05:00,13.48,13.5,13.47,13.49,45600.0,9.114,9.1275,9.1072,9.1207,45600.0
2010-03-04 10:10:00,13.49,13.52,13.48,13.51,52400.0,9.1207,9.141,9.114,9.1343,52400.0
2010-03-04 10:15:00,13.51,13.51,13.45,13.45,67600.0,9.1343,9.1343,9.0937,9.0937,67600.0
2010-03-04 10:20:00,13.45,13.45,13.41,13.44,54200.0,9.0937,9.0937,9.0666,9.0869,54200.0
2010-03-04 10:25:00,13.45,13.47,13.43,13.46,52400.0,9.0937,9.1072,9.0802,9.1004,52400.0
2010-03-04 10:30:00,13.45,13.46,13.37,13.38,74800.0,9.0937,9.1004,9.0396,9.0464,74800.0
2010-03-04 10:35:00,13.38,13.4,13.35,13.36,90800.0,9.0464,9.0599,9.0261,9.0328,90800.0
2010-03-04 10:40:00,13.36,13.4,13.34,13.4,67000.0,9.0328,9.0599,9.0193,9.0599,67000.0
2010-03-04 10:45:00,13.4,13.42,13.38,13.42,33600.0,9.0599,9.0734,9.0464,9.0734,33600.0
2010-03-04 10:50:00,13.42,13.42,13.38,13.4,42000.0,9.0734,9.0734,9.0464,9.0599,42000.0
2010-03-04 10:55:00,13.4,13.42,13.4,13.4,33400.0,9.0599,9.0734,9.0599,9.0599,33400.0
2010-03-04 11:00:00,13.4,13.44,13.4,13.42,40200.0,9.0599,9.0869,9.0599,9.0734,40200.0
2010-03-04 11:05:00,13.42,13.43,13.4,13.4,49000.0,9.0734,9.0802,9.0599,9.0599,49000.0
2010-03-04 11:10:00,13.41,13.42,13.4,13.4,26800.0,9.0666,9.0734,9.0599,9.0599,26800.0
2010-03-04 11:15:00,13.4,13.42,13.4,13.42,20600.0,9.0599,9.0734,9.0599,9.0734,20600.0
2010-03-04 11:20:00,13.41,13.42,13.39,13.41,35200.0,9.0666,9.0734,9.0531,9.0666,35200.0
2010-03-04 11:25:00,13.41,13.42,13.4,13.4,40800.0,9.0666,9.0734,9.0599,9.0599,40800.0
2010-03-04 11:30:00,13.41,13.42,13.38,13.38,45800.0,9.0666,9.0734,9.0464,9.0464,45800.0
2010-03-04 11:35:00,13.38,13.4,13.38,13.38,31800.0,9.0464,9.0599,9.0464,9.0464,31800.0
2010-03-04 11:40:00,13.38,13.4,13.38,13.38,28800.0,9.0464,9.0599,9.0464,9.0464,28800.0
2010-03-04 11:45:00,13.38,13.4,13.38,13.38,45800.0,9.0464,9.0599,9.0464,9.0464,45800.0
2010-03-04 11:50:00,13.38,13.41,13.38,13.41,15600.0,9.0464,9.0666,9.0464,9.0666,15600.0
2010-03-04 11:55:00,13.41,13.42,13.4,13.41,59800.0,9.0666,9.0734,9.0599,9.0666,59800.0
2010-03-04 12:00:00,13.41,13.41,13.38,13.38,28800.0,9.0666,9.0666,9.0464,9.0464,28800.0
2010-03-04 12:05:00,13.38,13.4,13.38,13.39,23000.0,9.0464,9.0599,9.0464,9.0531,23000.0
2010-03-04 12:10:00,13.39,13.4,13.38,13.39,33200.0,9.0531,9.0599,9.0464,9.0531,33200.0
2010-03-04 12:15:00,13.4,13.4,13.39,13.4,25000.0,9.0599,9.0599,9.0531,9.0599,25000.0
2010-03-04 12:20:00,13.4,13.42,13.4,13.4,23200.0,9.0599,9.0734,9.0599,9.0599,23200.0
2010-03-04 12:25:00,13.4,13.42,13.4,13.42,22600.0,9.0599,9.0734,9.0599,9.0734,22600.0
2010-03-04 12:30:00,13.4,13.42,13.4,13.42,21800.0,9.0599,9.0734,9.0599,9.0734,21800.0
2010-03-04 12:35:00,13.42,13.42,13.38,13.38,32400.0,9.0734,9.0734,9.0464,9.0464,32400.0
2010-03-04 12:40:00,13.38,13.4,13.38,13.39,24000.0,9.0464,9.0599,9.0464,9.0531,24000.0
2010-03-04 12:45:00,13.4,13.4,13.39,13.4,25600.0,9.0599,9.0599,9.0531,9.0599,25600.0
2010-03-04 12:50:00,13.4,13.41,13.39,13.4,28800.0,9.0599,9.0666,9.0531,9.0599,28800.0
2010-03-04 12:55:00,13.41,13.42,13.4,13.41,20000.0,9.0666,9.0734,9.0599,9.0666,20000.0
2010-03-04 13:00:00,13.42,13.42,13.4,13.4,6400.0,9.0734,9.0734,9.0599,9.0599,6400.0
2010-03-04 13:05:00,13.4,13.42,13.4,13.42,57400.0,9.0599,9.0734,9.0599,9.0734,57400.0
2010-03-04 13:10:00,13.42,13.44,13.41,13.43,55200.0,9.0734,9.0869,9.0666,9.0802,55200.0
2010-03-04 13:15:00,13.43,13.45,13.43,13.43,38200.0,9.0802,9.0937,9.0802,9.0802,38200.0
2010-03-04 13:20:00,13.44,13.45,13.43,13.44,34600.0,9.0869,9.0937,9.0802,9.0869,34600.0
2010-03-04 13:25:00,13.44,13.45,13.42,13.43,61600.0,9.0869,9.0937,9.0734,9.0802,61600.0
2010-03-04 13:30:00,13.43,13.43,13.41,13.43,45000.0,9.0802,9.0802,9.0666,9.0802,45000.0
2010-03-04 13:35:00,13.42,13.43,13.42,13.43,35000.0,9.0734,9.0802,9.0734,9.0802,35000.0
2010-03-04 13:40:00,13.42,13.43,13.41,13.43,78600.0,9.0734,9.0802,9.0666,9.0802,78600.0
2010-03-04 13:45:00,13.43,13.43,13.41,13.42,51200.0,9.0802,9.0802,9.0666,9.0734,51200.0
2010-03-04 13:50:00,13.42,13.44,13.42,13.43,44600.0,9.0734,9.0869,9.0734,9.0802,44600.0
2010-03-04 13:55:00,13.44,13.45,13.43,13.44,37400.0,9.0869,9.0937,9.0802,9.0869,37400.0
2010-03-04 14:00:00,13.44,13.45,13.42,13.42,40400.0,9.0869,9.0937,9.0734,9.0734,40400.0
2010-03-04 14:05:00,13.43,13.44,13.42,13.43,33000.0,9.0802,9.0869,9.0734,9.0802,33000.0
2010-03-04 14:10:00,13.43,13.43,13.42,13.43,15400.0,9.0802,9.0802,9.0734,9.0802,15400.0
2010-03-04 14:15:00,13.43,13.44,13.42,13.43,61600.0,9.0802,9.0869,9.0734,9.0802,61600.0
2010-03-04 14:20:00,13.43,13.44,13.43,13.44,27200.0,9.0802,9.0869,9.0802,9.0869,27200.0
2010-03-04 14:25:00,13.44,13.44,13.42,13.43,60400.0,9.0869,9.0869,9.0734,9.0802,60400.0
2010-03-04 14:30:00,13.42,13.44,13.42,13.44,36000.0,9.0734,9.0869,9.0734,9.0869,36000.0
2010-03-04 14:35:00,13.44,13.44,13.42,13.43,43000.0,9.0869,9.0869,9.0734,9.0802,43000.0
2010-03-04 14:40:00,13.43,13.43,13.42,13.42,26200.0,9.0802,9.0802,9.0734,9.0734,26200.0
2010-03-04 14:45:00,13.42,13.43,13.42,13.42,45600.0,9.0734,9.0802,9.0734,9.0734,45600.0
2010-03-04 14:50:00,13.42,13.42,13.4,13.41,46800.0,9.0734,9.0734,9.0599,9.0666,46800.0
2010-03-04 14:55:00,13.42,13.42,13.4,13.42,27200.0,9.0734,9.0734,9.0599,9.0734,27200.0
2010-03-04 15:00:00,13.42,13.42,13.4,13.42,26800.0,9.0734,9.0734,9.0599,9.0734,26800.0
2010-03-04 15:05:00,13.42,13.43,13.41,13.43,18000.0,9.0734,9.0802,9.0666,9.0802,18000.0
2010-03-04 15:10:00,13.43,13.43,13.42,13.42,13600.0,9.0802,9.0802,9.0734,9.0734,13600.0
2010-03-04 15:15:00,13.43,13.45,13.41,13.41,1412800.0,9.0802,9.0937,9.0666,9.0666,1412800.0
2010-03-04 15:20:00,13.4,13.41,13.4,13.41,115200.0,9.0599,9.0666,9.0599,9.0666,115200.0
2010-03-04 15:25:00,13.42,13.43,13.41,13.43,76800.0,9.0734,9.0802,9.0666,9.0802,76800.0
2010-03-04 15:30:00,13.43,13.46,13.43,13.45,316800.0,9.0802,9.1004,9.0802,9.0937,316800.0
2010-03-04 15:35:00,13.44,13.46,13.44,13.46,41000.0,9.0869,9.1004,9.0869,9.1004,41000.0
2010-03-04 15:40:00,13.45,13.48,13.45,13.48,67000.0,9.0937,9.114,9.0937,9.114,67000.0
2010-03-04 15:45:00,13.47,13.5,13.47,13.49,99600.0,9.1072,9.1275,9.1072,9.1207,99600.0
2010-03-04 15:50:00,13.49,13.51,13.49,13.49,105600.0,9.1207,9.1343,9.1207,9.1207,105600.0
2010-03-04 15:55:00,13.49,13.5,13.48,13.5,243800.0,9.1207,9.1275,9.114,9.1275,243800.0
2010-03-05 09:30:00,13.57,13.59,13.53,13.53,46400.0,9.1748,9.1883,9.1478,9.1478,46400.0
2010-03-05 09:35:00,13.54,13.54,13.46,13.47,62600.0,9.1545,9.1545,9.1004,9.1072,62600.0
2010-03-05 09:40:00,13.45,13.5,13.43,13.49,40200.0,9.0937,9.1275,9.0802,9.1207,40200.0
2010-03-05 09:45:00,13.49,13.54,13.48,13.54,51000.0,9.1207,9.1545,9.114,9.1545,51000.0
2010-03-05 09:50:00,13.54,13.56,13.54,13.55,39800.0,9.1545,9.1681,9.1545,9.1613,39800.0
2010-03-05 09:55:00,13.56,13.6,13.56,13.59,39800.0,9.1681,9.1951,9.1681,9.1883,39800.0
2010-03-05 10:00:00,13.59,13.6,13.56,13.57,57200.0,9.1883,9.1951,9.1681,9.1748,57200.0
2010-03-05 10:05:00,13.57,13.61,13.56,13.6,50600.0,9.1748,9.2019,9.1681,9.1951,50600.0
2010-03-05 10:10:00,13.61,13.68,13.61,13.67,187600.0,9.2019,9.2492,9.2019,9.2424,187600.0
2010-03-05 10:15:00,13.67,13.69,13.67,13.67,55200.0,9.2424,9.256,9.2424,9.2424,55200.0
2010-03-05 10:20:00,13.67,13.69,13.66,13.68,53400.0,9.2424,9.256,9.2357,9.2492,53400.0
2010-03-05 10:25:00,13.68,13.71,13.68,13.71,63400.0,9.2492,9.2695,9.2492,9.2695,63400.0
2010-03-05 10:30:00,13.71,13.72,13.67,13.67,43600.0,9.2695,9.2762,9.2424,9.2424,43600.0
2010-03-05 10:35:00,13.67,13.68,13.67,13.68,23200.0,9.2424,9.2492,9.2424,9.2492,23200.0
2010-03-05 10:40:00,13.68,13.68,13.67,13.67,19400.0,9.2492,9.2492,9.2424,9.2424,19400.0
2010-03-05 10:45:00,13.67,13.68,13.67,13.68,26200.0,9.2424,9.2492,9.2424,9.2492,26200.0
2010-03-05 10:50:00,13.67,13.69,13.67,13.68,16600.0,9.2424,9.256,9.2424,9.2492,16600.0
2010-03-05 10:55:00,13.69,13.69,13.67,13.68,36000.0,9.256,9.256,9.2424,9.2492,36000.0
2010-03-05 11:00:00,13.69,13.69,13.67,13.68,50000.0,9.256,9.256,9.2424,9.2492,50000.0
2010-03-05 11:05:00,13.68,13.68,13.67,13.68,26400.0,9.2492,9.2492,9.2424,9.2492,26400.0
2010-03-05 11:10:00,13.68,13.68,13.67,13.68,25000.0,9.2492,9.2492,9.2424,9.2492,25000.0
2010-03-05 11:15:00,13.69,13.69,13.67,13.67,21400.0,9.256,9.256,9.2424,9.2424,21400.0
2010-03-05 11:20:00,13.67,13.68,13.66,13.68,24200.0,9.2424,9.2492,9.2357,9.2492,24200.0
2010-03-05 11:25:00,13.67,13.68,13.65,13.68,52800.0,9.2424,9.2492,9.2289,9.2492,52800.0
2010-03-05 11:30:00,13.68,13.7,13.67,13.7,118800.0,9.2492,9.2627,9.2424,9.2627,118800.0
2010-03-05 11:35:00,13.7,13.7,13.69,13.69,29400.0,9.2627,9.2627,9.256,9.256,29400.0
2010-03-05 11:40:00,13.69,13.69,13.68,13.68,15000.0,9.256,9.256,9.2492,9.2492,15000.0
2010-03-05 11:45:00,13.68,13.69,13.68,13.69,13800.0,9.2492,9.256,9.2492,9.256,13800.0
2010-03-05 11:50:00,13.69,13.69,13.68,13.69,800.0,9.256,9.256,9.2492,9.256,800.0
2010-03-05 11:55:00,13.69,13.69,13.68,13.68,27400.0,9.256,9.256,9.2492,9.2492,27400.0
2010-03-05 12:00:00,13.68,13.68,13.66,13.66,45200.0,9.2492,9.2492,9.2357,9.2357,45200.0
2010-03-05 12:05:00,13.66,13.67,13.65,13.65,49000.0,9.2357,9.2424,9.2289,9.2289,49000.0
2010-03-05 12:10:00,13.65,13.66,13.65,13.65,11600.0,9.2289,9.2357,9.2289,9.2289,11600.0
2010-03-05 12:15:00,13.65,13.65,13.65,13.65,13400.0,9.2289,9.2289,9.2289,9.2289,13400.0
2010-03-05 12:20:00,13.65,13.66,13.65,13.66,12600.0,9.2289,9.2357,9.2289,9.2357,12600.0
2010-03-05 12:25:00,13.65,13.66,13.65,13.65,19800.0,9.2289,9.2357,9.2289,9.2289,19800.0
2010-03-05 12:30:00,13.65,13.66,13.65,13.65,25000.0,9.2289,9.2357,9.2289,9.2289,25000.0
2010-03-05 12:35:00,13.65,13.67,13.65,13.67,61200.0,9.2289,9.2424,9.2289,9.2424,61200.0
2010-03-05 12:40:00,13.67,13.67,13.65,13.65,89600.0,9.2424,9.2424,9.2289,9.2289,89600.0
2010-03-05 12:45:00,13.65,13.65,13.64,13.65,24600.0,9.2289,9.2289,9.2221,9.2289,24600.0
2010-03-05 12:50:00,13.65,13.65,13.65,13.65,10400.0,9.2289,9.2289,9.2289,9.2289,10400.0
2010-03-05 12:55:00,13.65,13.65,13.65,13.65,34800.0,9.2289,9.2289,9.2289,9.2289,34800.0
2010-03-05 13:00:00,13.65,13.65,13.64,13.64,55200.0,9.2289,9.2289,9.2221,9.2221,55200.0
2010-03-05 13:05:00,13.65,13.65,13.64,13.64,13600.0,9.2289,9.2289,9.2221,9.2221,13600.0
2010-03-05 13:10:00,13.65,13.65,13.64,13.65,27200.0,9.2289,9.2289,9.2221,9.2289,27200.0
2010-03-05 13:15:00,13.65,13.66,13.65,13.65,25400.0,9.2289,9.2357,9.2289,9.2289,25400.0
2010-03-05 13:20:00,13.65,13.65,13.64,13.65,27800.0,9.2289,9.2289,9.2221,9.2289,27800.0
2010-03-05 13:25:00,13.65,13.65,13.64,13.64,19000.0,9.2289,9.2289,9.2221,9.2221,19000.0
2010-03-05 13:30:00,13.64,13.65,13.64,13.65,16200.0,9.2221,9.2289,9.2221,9.2289,16200.0
2010-03-05 13:35:00,13.65,13.65,13.63,13.63,51600.0,9.2289,9.2289,9.2154,9.2154,51600.0
2010-03-05 13:40:00,13.63,13.63,13.63,13.63,14200.0,9.2154,9.2154,9.2154,9.2154,14200.0
2010-03-05 13:45:00,13.63,13.63,13.63,13.63,27800.0,9.2154,9.2154,9.2154,9.2154,27800.0
2010-03-05 13:50:00,13.63,13.63,13.62,13.63,23600.0,9.2154,9.2154,9.2086,9.2154,23600.0
2010-03-05 13:55:00,13.63,13.63,13.62,13.63,24400.0,9.2154,9.2154,9.2086,9.2154,24400.0
2010-03-05 14:00:00,13.63,13.63,13.62,13.62,13000.0,9.2154,9.2154,9.2086,9.2086,13000.0
2010-03-05 14:05:00,13.62,13.63,13.61,13.61,97400.0,9.2086,9.2154,9.2019,9.2019,97400.0
2010-03-05 14:10:00,13.61,13.61,13.6,13.6,21400.0,9.2019,9.2019,9.1951,9.1951,21400.0
2010-03-05 14:15:00,13.6,13.6,13.6,13.6,6800.0,9.1951,9.1951,9.1951,9.1951,6800.0
2010-03-05 14:20:00,13.6,13.6,13.6,13.6,5800.0,9.1951,9.1951,9.1951,9.1951,5800.0
2010-03-05 14:25:00,13.6,13.6,13.59,13.6,31400.0,9.1951,9.1951,9.1883,9.1951,31400.0
2010-03-05 14:30:00,13.6,13.61,13.6,13.61,9200.0,9.1951,9.2019,9.1951,9.2019,9200.0
2010-03-05 14:35:00,13.61,13.62,13.61,13.61,159200.0,9.2019,9.2086,9.2019,9.2019,159200.0
2010-03-05 14:40:00,13.62,13.63,13.62,13.63,198000.0,9.2086,9.2154,9.2086,9.2154,198000.0
2010-03-05 14:45:00,13.63,13.65,13.63,13.63,93000.0,9.2154,9.2289,9.2154,9.2154,93000.0
2010-03-05 14:50:00,13.63,13.64,13.63,13.64,47600.0,9.2154,9.2221,9.2154,9.2221,47600.0
2010-03-05 14:55:00,13.64,13.65,13.64,13.65,28600.0,9.2221,9.2289,9.2221,9.2289,28600.0
2010-03-05 15:00:00,13.65,13.66,13.64,13.65,86000.0,9.2289,9.2357,9.2221,9.2289,86000.0
2010-03-05 15:05:00,13.65,13.66,13.65,13.65,75400.0,9.2289,9.2357,9.2289,9.2289,75400.0
2010-03-05 15:10:00,13.65,13.65,13.65,13.65,5400.0,9.2289,9.2289,9.2289,9.2289,5400.0
2010-03-05 15:15:00,13.65,13.65,13.63,13.63,76200.0,9.2289,9.2289,9.2154,9.2154,76200.0
2010-03-05 15:20:00,13.63,13.63,13.62,13.62,38400.0,9.2154,9.2154,9.2086,9.2086,38400.0
2010-03-05 15:25:00,13.62,13.63,13.61,13.62,119800.0,9.2086,9.2154,9.2019,9.2086,119800.0
2010-03-05 15:30:00,13.62,13.65,13.62,13.65,69200.0,9.2086,9.2289,9.2086,9.2289,69200.0
2010-03-05 15:35:00,13.65,13.65,13.64,13.64,58000.0,9.2289,9.2289,9.2221,9.2221,58000.0
2010-03-05 15:40:00,13.65,13.65,13.62,13.62,114200.0,9.2289,9.2289,9.2086,9.2086,114200.0
2010-03-05 15:45:00,13.62,13.62,13.61,13.61,143400.0,9.2086,9.2086,9.2019,9.2019,143400.0
2010-03-05 15:50:00,13.61,13.63,13.61,13.62,164200.0,9.2019,9.2154,9.2019,9.2086,164200.0
2010-03-05 15:55:00,13.62,13.63,13.61,13.63,141800.0,9.2086,9.2154,9.2019,9.2154,141800.0
2010-03-08 09:30:00,13.58,13.63,13.58,13.61,47600.0,9.1816,9.2154,9.1816,9.2019,47600.0
2010-03-08 09:35:00,13.61,13.61,13.54,13.54,64000.0,9.2019,9.2019,9.1545,9.1545,64000.0
2010-03-08 09:40:00,13.54,13.61,13.54,13.59,39600.0,9.1545,9.2019,9.1545,9.1883,39600.0
2010-03-08 09:45:00,13.59,13.59,13.54,13.54,73000.0,9.1883,9.1883,9.1545,9.1545,73000.0
2010-03-08 09:50:00,13.54,13.55,13.54,13.55,23200.0,9.1545,9.1613,9.1545,9.1613,23200.0
2010-03-08 09:55:00,13.56,13.56,13.54,13.54,9400.0,9.1681,9.1681,9.1545,9.1545,9400.0
2010-03-08 10:00:00,13.54,13.54,13.51,13.53,51000.0,9.1545,9.1545,9.1343,9.1478,51000.0
2010-03-08 10:05:00,13.54,13.56,13.53,13.53,108000.0,9.1545,9.1681,9.1478,9.1478,108000.0
2010-03-08 10:10:00,13.53,13.57,13.53,13.56,47000.0,9.1478,9.1748,9.1478,9.1681,47000.0
2010-03-08 10:15:00,13.56,13.58,13.56,13.58,15000.0,9.1681,9.1816,9.1681,9.1816,15000.0
2010-03-08 10:20:00,13.58,13.59,13.58,13.59,15400.0,9.1816,9.1883,9.1816,9.1883,15400.0
2010-03-08 10:25:00,13.59,13.59,13.55,13.56,46400.0,9.1883,9.1883,9.1613,9.1681,46400.0
2010-03-08 10:30:00,13.56,13.58,13.54,13.56,32400.0,9.1681,9.1816,9.1545,9.1681,32400.0
2010-03-08 10:35:00,13.56,13.57,13.56,13.57,12800.0,9.1681,9.1748,9.1681,9.1748,12800.0
2010-03-08 10:40:00,13.58,13.58,13.56,13.58,14200.0,9.1816,9.1816,9.1681,9.1816,14200.0
2010-03-08 10:45:00,13.58,13.61,13.58,13.6,36800.0,9.1816,9.2019,9.1816,9.1951,36800.0
2010-03-08 10:50:00,13.6,13.6,13.59,13.6,11000.0,9.1951,9.1951,9.1883,9.1951,11000.0
2010-03-08 10:55:00,13.6,13.6,13.6,13.6,13600.0,9.1951,9.1951,9.1951,9.1951,13600.0
2010-03-08 11:00:00,13.6,13.6,13.59,13.59,10400.0,9.1951,9.1951,9.1883,9.1883,10400.0
2010-03-08 11:05:00,13.59,13.6,13.59,13.59,12800.0,9.1883,9.1951,9.1883,9.1883,12800.0
2010-03-08 11:10:00,13.59,13.6,13.58,13.59,8200.0,9.1883,9.1951,9.1816,9.1883,8200.0
2010-03-08 11:15:00,13.59,13.59,13.59,13.59,68000.0,9.1883,9.1883,9.1883,9.1883,68000.0
2010-03-08 11:20:00,13.59,13.59,13.57,13.58,13600.0,9.1883,9.1883,9.1748,9.1816,13600.0
2010-03-08 11:25:00,13.58,13.58,13.56,13.56,15000.0,9.1816,9.1816,9.1681,9.1681,15000.0
2010-03-08 11:30:00,13.56,13.56,13.55,13.55,17600.0,9.1681,9.1681,9.1613,9.1613,17600.0
2010-03-08 11:35:00,13.56,13.58,13.56,13.58,9800.0,9.1681,9.1816,9.1681,9.1816,9800.0
2010-03-08 11:40:00,13.57,13.58,13.57,13.58,5000.0,9.1748,9.1816,9.1748,9.1816,5000.0
2010-03-08 11:45:00,13.58,13.58,13.56,13.57,10800.0,9.1816,9.1816,9.1681,9.1748,10800.0
2010-03-08 11:50:00,13.58,13.58,13.56,13.56,22000.0,9.1816,9.1816,9.1681,9.1681,22000.0
2010-03-08 11:55:00,13.56,13.58,13.56,13.57,9000.0,9.1681,9.1816,9.1681,9.1748,9000.0
2010-03-08 12:00:00,13.56,13.58,13.56,13.58,16600.0,9.1681,9.1816,9.1681,9.1816,16600.0
2010-03-08 12:05:00,13.58,13.58,13.57,13.57,27200.0,9.1816,9.1816,9.1748,9.1748,27200.0
2010-03-08 12:10:00,13.58,13.58,13.58,13.58,7600.0,9.1816,9.1816,9.1816,9.1816,7600.0
2010-03-08 12:15:00,13.58,13.59,13.58,13.59,11600.0,9.1816,9.1883,9.1816,9.1883,11600.0
2010-03-08 12:20:00,13.59,13.59,13.59,13.59,4400.0,9.1883,9.1883,9.1883,9.1883,4400.0
2010-03-08 12:25:00,13.58,13.59,13.58,13.59,18600.0,9.1816,9.1883,9.1816,9.1883,18600.0
2010-03-08 12:30:00,13.59,13.59,13.58,13.58,6200.0,9.1883,9.1883,9.1816,9.1816,6200.0
2010-03-08 12:35:00,13.59,13.59,13.57,13.57,8600.0,9.1883,9.1883,9.1748,9.1748,8600.0
2010-03-08 12:40:00,13.57,13.57,13.56,13.56,14400.0,9.1748,9.1748,9.1681,9.1681,14400.0
2010-03-08 12:45:00,13.56,13.56,13.54,13.56,17800.0,9.1681,9.1681,9.1545,9.1681,17800.0
2010-03-08 12:50:00,13.56,13.56,13.55,13.56,13800.0,9.1681,9.1681,9.1613,9.1681,13800.0
2010-03-08 12:55:00,13.56,13.56,13.55,13.56,26200.0,9.1681,9.1681,9.1613,9.1681,26200.0
2010-03-08 13:00:00,13.56,13.56,13.56,13.56,16600.0,9.1681,9.1681,9.1681,9.1681,16600.0
2010-03-08 13:05:00,13.56,13.56,13.56,13.56,32400.0,9.1681,9.1681,9.1681,9.1681,32400.0
2010-03-08 13:10:00,13.56,13.56,13.56,13.56,11200.0,9.1681,9.1681,9.1681,9.1681,11200.0
2010-03-08 13:15:00,13.56,13.56,13.55,13.56,5600.0,9.1681,9.1681,9.1613,9.1681,5600.0
2010-03-08 13:20:00,13.55,13.56,13.55,13.56,6800.0,9.1613,9.1681,9.1613,9.1681,6800.0
2010-03-08 13:25:00,13.56,13.56,13.56,13.56,4000.0,9.1681,9.1681,9.1681,9.1681,4000.0
2010-03-08 13:30:00,13.56,13.56,13.56,13.56,9000.0,9.1681,9.1681,9.1681,9.1681,9000.0
2010-03-08 13:35:00,13.56,13.56,13.56,13.56,5600.0,9.1681,9.1681,9.1681,9.1681,5600.0
2010-03-08 13:40:00,13.56,13.56,13.56,13.56,31000.0,9.1681,9.1681,9.1681,9.1681,31000.0
2010-03-08 13:45:00,13.56,13.57,13.56,13.57,14000.0,9.1681,9.1748,9.1681,9.1748,14000.0
2010-03-08 13:50:00,13.56,13.57,13.56,13.56,20600.0,9.1681,9.1748,9.1681,9.1681,20600.0
2010-03-08 13:55:00,13.56,13.58,13.56,13.58,13600.0,9.1681,9.1816,9.1681,9.1816,13600.0
2010-03-08 14:00:00,13.58,13.58,13.57,13.58,4000.0,9.1816,9.1816,9.1748,9.1816,4000.0
2010-03-08 14:05:00,13.57,13.58,13.56,13.56,30200.0,9.1748,9.1816,9.1681,9.1681,30200.0
2010-03-08 14:10:00,13.56,13.56,13.56,13.56,16200.0,9.1681,9.1681,9.1681,9.1681,16200.0
2010-03-08 14:15:00,13.56,13.56,13.55,13.55,24200.0,9.1681,9.1681,9.1613,9.1613,24200.0
2010-03-08 14:20:00,13.55,13.55,13.54,13.54,13200.0,9.1613,9.1613,9.1545,9.1545,13200.0
2010-03-08 14:25:00,13.54,13.54,13.54,13.54,13000.0,9.1545,9.1545,9.1545,9.1545,13000.0
2010-03-08 14:30:00,13.54,13.55,13.53,13.55,27800.0,9.1545,9.1613,9.1478,9.1613,27800.0
2010-03-08 14:35:00,13.54,13.55,13.54,13.55,9800.0,9.1545,9.1613,9.1545,9.1613,9800.0
2010-03-08 14:40:00,13.55,13.55,13.55,13.55,5600.0,9.1613,9.1613,9.1613,9.1613,5600.0
2010-03-08 14:45:00,13.55,13.55,13.55,13.55,12200.0,9.1613,9.1613,9.1613,9.1613,12200.0
2010-03-08 14:50:00,13.55,13.55,13.55,13.55,9800.0,9.1613,9.1613,9.1613,9.1613,9800.0
2010-03-08 14:55:00,13.55,13.55,13.53,13.54,22600.0,9.1613,9.1613,9.1478,9.1545,22600.0
2010-03-08 15:00:00,13.54,13.54,13.53,13.54,25400.0,9.1545,9.1545,9.1478,9.1545,25400.0
2010-03-08 15:05:00,13.54,13.54,13.52,13.52,85600.0,9.1545,9.1545,9.141,9.141,85600.0
2010-03-08 15:10:00,13.52,13.52,13.52,13.52,18200.0,9.141,9.141,9.141,9.141,18200.0
2010-03-08 15:15:00,13.52,13.53,13.52,13.53,13200.0,9.141,9.1478,9.141,9.1478,13200.0
2010-03-08 15:20:00,13.53,13.54,13.52,13.54,16000.0,9.1478,9.1545,9.141,9.1545,16000.0
2010-03-08 15:25:00,13.53,13.54,13.53,13.54,16000.0,9.1478,9.1545,9.1478,9.1545,16000.0
2010-03-08 15:30:00,13.54,13.55,13.53,13.53,37200.0,9.1545,9.1613,9.1478,9.1478,37200.0
2010-03-08 15:35:00,13.53,13.55,13.53,13.55,38600.0,9.1478,9.1613,9.1478,9.1613,38600.0
2010-03-08 15:40:00,13.55,13.56,13.55,13.55,28600.0,9.1613,9.1681,9.1613,9.1613,28600.0
2010-03-08 15:45:00,13.56,13.56,13.55,13.55,64200.0,9.1681,9.1681,9.1613,9.1613,64200.0
2010-03-08 15:50:00,13.55,13.56,13.54,13.54,119400.0,9.1613,9.1681,9.1545,9.1545,119400.0
2010-03-08 15:55:00,13.54,13.55,13.53,13.55,161400.0,9.1545,9.1613,9.1478,9.1613,161400.0
2010-03-09 09:30:00,13.49,13.5,13.42,13.46,89400.0,9.1207,9.1275,9.0734,9.1004,89400.0
2010-03-09 09:35:00,13.46,13.48,13.43,13.44,55600.0,9.1004,9.114,9.0802,9.0869,55600.0
2010-03-09 09:40:00,13.44,13.47,13.43,13.46,90800.0,9.0869,9.1072,9.0802,9.1004,90800.0
2010-03-09 09:45:00,13.46,13.46,13.43,13.44,73000.0,9.1004,9.1004,9.0802,9.0869,73000.0
2010-03-09 09:50:00,13.44,13.44,13.42,13.42,33000.0,9.0869,9.0869,9.0734,9.0734,33000.0
2010-03-09 09:55:00,13.42,13.42,13.42,13.42,18000.0,9.0734,9.0734,9.0734,9.0734,18000.0
2010-03-09 10:00:00,13.42,13.45,13.42,13.45,23800.0,9.0734,9.0937,9.0734,9.0937,23800.0
2010-03-09 10:05:00,13.44,13.47,13.44,13.44,47200.0,9.0869,9.1072,9.0869,9.0869,47200.0
2010-03-09 10:10:00,13.45,13.45,13.42,13.42,46400.0,9.0937,9.0937,9.0734,9.0734,46400.0
2010-03-09 10:15:00,13.42,13.43,13.42,13.43,30400.0,9.0734,9.0802,9.0734,9.0802,30400.0
2010-03-09 10:20:00,13.43,13.44,13.42,13.42,27000.0,9.0802,9.0869,9.0734,9.0734,27000.0
2010-03-09 10:25:00,13.41,13.43,13.41,13.42,44600.0,9.0666,9.0802,9.0666,9.0734,44600.0
2010-03-09 10:30:00,13.42,13.42,13.39,13.4,57000.0,9.0734,9.0734,9.0531,9.0599,57000.0
2010-03-09 10:35:00,13.39,13.43,13.39,13.42,56800.0,9.0531,9.0802,9.0531,9.0734,56800.0
2010-03-09 10:40:00,13.43,13.45,13.42,13.45,33800.0,9.0802,9.0937,9.0734,9.0937,33800.0
2010-03-09 10:45:00,13.45,13.46,13.45,13.45,23000.0,9.0937,9.1004,9.0937,9.0937,23000.0
2010-03-09 10:50:00,13.45,13.45,13.43,13.45,81000.0,9.0937,9.0937,9.0802,9.0937,81000.0
2010-03-09 10:55:00,13.45,13.46,13.44,13.46,31600.0,9.0937,9.1004,9.0869,9.1004,31600.0
2010-03-09 11:00:00,13.46,13.46,13.4,13.41,75200.0,9.1004,9.1004,9.0599,9.0666,75200.0
2010-03-09 11:05:00,13.41,13.42,13.39,13.4,33800.0,9.0666,9.0734,9.0531,9.0599,33800.0
2010-03-09 11:10:00,13.4,13.42,13.4,13.41,21600.0,9.0599,9.0734,9.0599,9.0666,21600.0
2010-03-09 11:15:00,13.41,13.43,13.41,13.43,8600.0,9.0666,9.0802,9.0666,9.0802,8600.0
2010-03-09 11:20:00,13.43,13.43,13.42,13.43,27400.0,9.0802,9.0802,9.0734,9.0802,27400.0
2010-03-09 11:25:00,13.42,13.43,13.42,13.43,25800.0,9.0734,9.0802,9.0734,9.0802,25800.0
2010-03-09 11:30:00,13.43,13.44,13.42,13.44,18800.0,9.0802,9.0869,9.0734,9.0869,18800.0
2010-03-09 11:35:00,13.43,13.46,13.42,13.43,43800.0,9.0802,9.1004,9.0734,9.0802,43800.0
2010-03-09 11:40:00,13.42,13.42,13.4,13.41,32800.0,9.0734,9.0734,9.0599,9.0666,32800.0
2010-03-09 11:45:00,13.42,13.42,13.41,13.42,27400.0,9.0734,9.0734,9.0666,9.0734,27400.0
2010-03-09 11:50:00,13.42,13.43,13.41,13.43,56800.0,9.0734,9.0802,9.0666,9.0802,56800.0
2010-03-09 11:55:00,13.43,13.45,13.43,13.44,30600.0,9.0802,9.0937,9.0802,9.0869,30600.0
2010-03-09 12:00:00,13.45,13.45,13.44,13.44,15400.0,9.0937,9.0937,9.0869,9.0869,15400.0
2010-03-09 12:05:00,13.44,13.44,13.43,13.44,24200.0,9.0869,9.0869,9.0802,9.0869,24200.0
2010-03-09 12:10:00,13.44,13.45,13.43,13.45,20200.0,9.0869,9.0937,9.0802,9.0937,20200.0
2010-03-09 12:15:00,13.45,13.45,13.44,13.45,13800.0,9.0937,9.0937,9.0869,9.0937,13800.0
2010-03-09 12:20:00,13.45,13.47,13.45,13.46,41600.0,9.0937,9.1072,9.0937,9.1004,41600.0
2010-03-09 12:25:00,13.47,13.47,13.46,13.47,26400.0,9.1072,9.1072,9.1004,9.1072,26400.0
2010-03-09 12:30:00,13.48,13.48,13.47,13.48,20600.0,9.114,9.114,9.1072,9.114,20600.0
2010-03-09 12:35:00,13.47,13.5,13.47,13.49,42000.0,9.1072,9.1275,9.1072,9.1207,42000.0
2010-03-09 12:40:00,13.49,13.49,13.49,13.49,9800.0,9.1207,9.1207,9.1207,9.1207,9800.0
2010-03-09 12:45:00,13.49,13.49,13.49,13.49,28800.0,9.1207,9.1207,9.1207,9.1207,28800.0
2010-03-09 12:50:00,13.49,13.49,13.49,13.49,20800.0,9.1207,9.1207,9.1207,9.1207,20800.0
2010-03-09 12:55:00,13.49,13.49,13.49,13.49,21400.0,9.1207,9.1207,9.1207,9.1207,21400.0
2010-03-09 13:00:00,13.5,13.5,13.49,13.5,21000.0,9.1275,9.1275,9.1207,9.1275,21000.0
2010-03-09 13:05:00,13.49,13.5,13.49,13.49,58600.0,9.1207,9.1275,9.1207,9.1207,58600.0
2010-03-09 13:10:00,13.5,13.5,13.49,13.5,24200.0,9.1275,9.1275,9.1207,9.1275,24200.0
2010-03-09 13:15:00,13.5,13.51,13.49,13.51,13600.0,9.1275,9.1343,9.1207,9.1343,13600.0
2010-03-09 13:20:00,13.5,13.5,13.49,13.5,21600.0,9.1275,9.1275,9.1207,9.1275,21600.0
2010-03-09 13:25:00,13.5,13.5,13.49,13.5,4400.0,9.1275,9.1275,9.1207,9.1275,4400.0
2010-03-09 13:30:00,13.49,13.51,13.49,13.49,42000.0,9.1207,9.1343,9.1207,9.1207,42000.0
2010-03-09 13:35:00,13.5,13.5,13.47,13.47,29800.0,9.1275,9.1275,9.1072,9.1072,29800.0
2010-03-09 13:40:00,13.47,13.48,13.47,13.48,31400.0,9.1072,9.114,9.1072,9.114,31400.0
2010-03-09 13:45:00,13.48,13.48,13.45,13.47,53400.0,9.114,9.114,9.0937,9.1072,53400.0
2010-03-09 13:50:00,13.47,13.49,13.47,13.49,24200.0,9.1072,9.1207,9.1072,9.1207,24200.0
2010-03-09 13:55:00,13.49,13.49,13.47,13.47,22600.0,9.1207,9.1207,9.1072,9.1072,22600.0
2010-03-09 14:00:00,13.48,13.49,13.47,13.49,10800.0,9.114,9.1207,9.1072,9.1207,10800.0
2010-03-09 14:05:00,13.49,13.49,13.48,13.49,16400.0,9.1207,9.1207,9.114,9.1207,16400.0
2010-03-09 14:10:00,13.49,13.5,13.49,13.5,11400.0,9.1207,9.1275,9.1207,9.1275,11400.0
2010-03-09 14:15:00,13.5,13.51,13.49,13.51,49800.0,9.1275,9.1343,9.1207,9.1343,49800.0
2010-03-09 14:20:00,13.51,13.52,13.51,13.51,25200.0,9.1343,9.141,9.1343,9.1343,25200.0
2010-03-09 14:25:00,13.51,13.52,13.51,13.52,20600.0,9.1343,9.141,9.1343,9.141,20600.0
2010-03-09 14:30:00,13.52,13.53,13.51,13.51,75000.0,9.141,9.1478,9.1343,9.1343,75000.0
2010-03-09 14:35:00,13.5,13.51,13.49,13.49,54800.0,9.1275,9.1343,9.1207,9.1207,54800.0
2010-03-09 14:40:00,13.5,13.5,13.48,13.49,56800.0,9.1275,9.1275,9.114,9.1207,56800.0
2010-03-09 14:45:00,13.49,13.49,13.47,13.49,79000.0,9.1207,9.1207,9.1072,9.1207,79000.0
2010-03-09 14:50:00,13.49,13.5,13.46,13.47,45400.0,9.1207,9.1275,9.1004,9.1072,45400.0
2010-03-09 14:55:00,13.47,13.47,13.46,13.47,21600.0,9.1072,9.1072,9.1004,9.1072,21600.0
2010-03-09 15:00:00,13.47,13.47,13.44,13.45,135000.0,9.1072,9.1072,9.0869,9.0937,135000.0
2010-03-09 15:05:00,13.45,13.47,13.44,13.44,40800.0,9.0937,9.1072,9.0869,9.0869,40800.0
2010-03-09 15:10:00,13.44,13.45,13.43,13.44,50400.0,9.0869,9.0937,9.0802,9.0869,50400.0
2010-03-09 15:15:00,13.44,13.44,13.4,13.42,144000.0,9.0869,9.0869,9.0599,9.0734,144000.0
2010-03-09 15:20:00,13.42,13.43,13.4,13.4,82000.0,9.0734,9.0802,9.0599,9.0599,82000.0
2010-03-09 15:25:00,13.4,13.42,13.38,13.42,40000.0,9.0599,9.0734,9.0464,9.0734,40000.0
2010-03-09 15:30:00,13.42,13.42,13.41,13.42,48200.0,9.0734,9.0734,9.0666,9.0734,48200.0
2010-03-09 15:35:00,13.42,13.45,13.42,13.45,61400.0,9.0734,9.0937,9.0734,9.0937,61400.0
2010-03-09 15:40:00,13.45,13.46,13.44,13.44,84800.0,9.0937,9.1004,9.0869,9.0869,84800.0
2010-03-09 15:45:00,13.44,13.44,13.43,13.44,64400.0,9.0869,9.0869,9.0802,9.0869,64400.0
2010-03-09 15:50:00,13.44,13.47,13.44,13.45,127000.0,9.0869,9.1072,9.0869,9.0937,127000.0
2010-03-09 15:55:00,13.45,13.47,13.45,13.47,131000.0,9.0937,9.1072,9.0937,9.1072,131000.0
2010-03-10 09:30:00,13.54,13.54,13.44,13.49,66000.0,9.1545,9.1545,9.0869,9.1207,66000.0
2010-03-10 09:35:00,13.49,13.56,13.49,13.56,68400.0,9.1207,9.1681,9.1207,9.1681,68400.0
2010-03-10 09:40:00,13.55,13.56,13.52,13.55,85400.0,9.1613,9.1681,9.141,9.1613,85400.0
2010-03-10 09:45:00,13.55,13.56,13.53,13.56,33800.0,9.1613,9.1681,9.1478,9.1681,33800.0
2010-03-10 09:50:00,13.56,13.56,13.54,13.55,40200.0,9.1681,9.1681,9.1545,9.1613,40200.0
2010-03-10 09:55:00,13.55,13.58,13.55,13.56,33200.0,9.1613,9.1816,9.1613,9.1681,33200.0
2010-03-10 10:00:00,13.56,13.58,13.56,13.57,42800.0,9.1681,9.1816,9.1681,9.1748,42800.0
2010-03-10 10:05:00,13.56,13.6,13.56,13.58,30000.0,9.1681,9.1951,9.1681,9.1816,30000.0
2010-03-10 10:10:00,13.59,13.62,13.58,13.6,100000.0,9.1883,9.2086,9.1816,9.1951,100000.0
2010-03-10 10:15:00,13.6,13.6,13.59,13.59,39000.0,9.1951,9.1951,9.1883,9.1883,39000.0
2010-03-10 10:20:00,13.59,13.6,13.58,13.59,20000.0,9.1883,9.1951,9.1816,9.1883,20000.0
2010-03-10 10:25:00,13.59,13.63,13.59,13.63,51000.0,9.1883,9.2154,9.1883,9.2154,51000.0
2010-03-10 10:30:00,13.63,13.66,13.63,13.65,95600.0,9.2154,9.2357,9.2154,9.2289,95600.0
2010-03-10 10:35:00,13.65,13.67,13.63,13.64,129200.0,9.2289,9.2424,9.2154,9.2221,129200.0
2010-03-10 10:40:00,13.64,13.65,13.62,13.63,38600.0,9.2221,9.2289,9.2086,9.2154,38600.0
2010-03-10 10:45:00,13.63,13.63,13.61,13.62,29800.0,9.2154,9.2154,9.2019,9.2086,29800.0
2010-03-10 10:50:00,13.62,13.62,13.6,13.61,55600.0,9.2086,9.2086,9.1951,9.2019,55600.0
2010-03-10 10:55:00,13.61,13.61,13.6,13.61,32000.0,9.2019,9.2019,9.1951,9.2019,32000.0
2010-03-10 11:00:00,13.61,13.63,13.61,13.62,35000.0,9.2019,9.2154,9.2019,9.2086,35000.0
2010-03-10 11:05:00,13.62,13.63,13.61,13.62,43400.0,9.2086,9.2154,9.2019,9.2086,43400.0
2010-03-10 11:10:00,13.62,13.62,13.6,13.6,23600.0,9.2086,9.2086,9.1951,9.1951,23600.0
2010-03-10 11:15:00,13.6,13.61,13.59,13.61,44000.0,9.1951,9.2019,9.1883,9.2019,44000.0
2010-03-10 11:20:00,13.6,13.61,13.6,13.6,42800.0,9.1951,9.2019,9.1951,9.1951,42800.0
2010-03-10 11:25:00,13.6,13.63,13.6,13.63,556200.0,9.1951,9.2154,9.1951,9.2154,556200.0
2010-03-10 11:30:00,13.63,13.65,13.63,13.65,32000.0,9.2154,9.2289,9.2154,9.2289,32000.0
2010-03-10 11:35:00,13.65,13.65,13.63,13.63,34400.0,9.2289,9.2289,9.2154,9.2154,34400.0
2010-03-10 11:40:00,13.63,13.63,13.6,13.63,65400.0,9.2154,9.2154,9.1951,9.2154,65400.0
2010-03-10 11:45:00,13.62,13.63,13.61,13.63,53400.0,9.2086,9.2154,9.2019,9.2154,53400.0
2010-03-10 11:50:00,13.63,13.63,13.63,13.63,9000.0,9.2154,9.2154,9.2154,9.2154,9000.0
2010-03-10 11:55:00,13.63,13.65,13.63,13.65,28600.0,9.2154,9.2289,9.2154,9.2289,28600.0
2010-03-10 12:00:00,13.65,13.65,13.63,13.63,20400.0,9.2289,9.2289,9.2154,9.2154,20400.0
2010-03-10 12:05:00,13.63,13.63,13.6,13.6,25600.0,9.2154,9.2154,9.1951,9.1951,25600.0
2010-03-10 12:10:00,13.6,13.6,13.59,13.6,37000.0,9.1951,9.1951,9.1883,9.1951,37000.0
2010-03-10 12:15:00,13.6,13.61,13.59,13.61,103600.0,9.1951,9.2019,9.1883,9.2019,103600.0
2010-03-10 12:20:00,13.61,13.62,13.61,13.62,27200.0,9.2019,9.2086,9.2019,9.2086,27200.0
2010-03-10 12:25:00,13.62,13.62,13.58,13.58,49200.0,9.2086,9.2086,9.1816,9.1816,49200.0
2010-03-10 12:30:00,13.59,13.6,13.58,13.58,90000.0,9.1883,9.1951,9.1816,9.1816,90000.0
2010-03-10 12:35:00,13.58,13.6,13.58,13.6,17000.0,9.1816,9.1951,9.1816,9.1951,17000.0
2010-03-10 12:40:00,13.6,13.6,13.59,13.6,10600.0,9.1951,9.1951,9.1883,9.1951,10600.0
2010-03-10 12:45:00,13.6,13.61,13.59,13.6,22400.0,9.1951,9.2019,9.1883,9.1951,22400.0
2010-03-10 12:50:00,13.61,13.61,13.59,13.61,12200.0,9.2019,9.2019,9.1883,9.2019,12200.0
2010-03-10 12:55:00,13.61,13.62,13.6,13.61,10200.0,9.2019,9.2086,9.1951,9.2019,10200.0
2010-03-10 13:00:00,13.61,13.61,13.59,13.6,15200.0,9.2019,9.2019,9.1883,9.1951,15200.0
2010-03-10 13:05:00,13.6,13.61,13.58,13.6,14200.0,9.1951,9.2019,9.1816,9.1951,14200.0
2010-03-10 13:10:00,13.6,13.61,13.59,13.61,14600.0,9.1951,9.2019,9.1883,9.2019,14600.0
2010-03-10 13:15:00,13.61,13.64,13.61,13.63,279400.0,9.2019,9.2221,9.2019,9.2154,279400.0
2010-03-10 13:20:00,13.63,13.63,13.63,13.63,22600.0,9.2154,9.2154,9.2154,9.2154,22600.0
2010-03-10 13:25:00,13.63,13.63,13.62,13.62,41200.0,9.2154,9.2154,9.2086,9.2086,41200.0
2010-03-10 13:30:00,13.62,13.63,13.62,13.63,8800.0,9.2086,9.2154,9.2086,9.2154,8800.0
2010-03-10 13:35:00,13.63,13.63,13.62,13.63,45000.0,9.2154,9.2154,9.2086,9.2154,45000.0
2010-03-10 13:40:00,13.63,13.63,13.62,13.63,39400.0,9.2154,9.2154,9.2086,9.2154,39400.0
2010-03-10 13:45:00,13.63,13.63,13.61,13.61,12000.0,9.2154,9.2154,9.2019,9.2019,12000.0
2010-03-10 13:50:00,13.61,13.63,13.61,13.61,332000.0,9.2019,9.2154,9.2019,9.2019,332000.0
2010-03-10 13:55:00,13.61,13.61,13.61,13.61,18000.0,9.2019,9.2019,9.2019,9.2019,18000.0
2010-03-10 14:00:00,13.61,13.61,13.6,13.61,329400.0,9.2019,9.2019,9.1951,9.2019,329400.0
2010-03-10 14:05:00,13.61,13.63,13.61,13.63,332400.0,9.2019,9.2154,9.2019,9.2154,332400.0
2010-03-10 14:10:00,13.62,13.63,13.61,13.63,49400.0,9.2086,9.2154,9.2019,9.2154,49400.0
2010-03-10 14:15:00,13.63,13.63,13.63,13.63,25000.0,9.2154,9.2154,9.2154,9.2154,25000.0
2010-03-10 14:20:00,13.63,13.63,13.61,13.62,21400.0,9.2154,9.2154,9.2019,9.2086,21400.0
2010-03-10 14:25:00,13.62,13.63,13.61,13.62,19200.0,9.2086,9.2154,9.2019,9.2086,19200.0
2010-03-10 14:30:00,13.62,13.63,13.62,13.63,10600.0,9.2086,9.2154,9.2086,9.2154,10600.0
2010-03-10 14:35:00,13.62,13.62,13.62,13.62,22200.0,9.2086,9.2086,9.2086,9.2086,22200.0
2010-03-10 14:40:00,13.63,13.63,13.62,13.63,4200.0,9.2154,9.2154,9.2086,9.2154,4200.0
2010-03-10 14:45:00,13.63,13.65,13.62,13.64,18400.0,9.2154,9.2289,9.2086,9.2221,18400.0
2010-03-10 14:50:00,13.65,13.65,13.62,13.64,62000.0,9.2289,9.2289,9.2086,9.2221,62000.0
2010-03-10 14:55:00,13.64,13.65,13.63,13.63,25600.0,9.2221,9.2289,9.2154,9.2154,25600.0
2010-03-10 15:00:00,13.63,13.64,13.63,13.63,31000.0,9.2154,9.2221,9.2154,9.2154,31000.0
2010-03-10 15:05:00,13.62,13.64,13.61,13.64,57200.0,9.2086,9.2221,9.2019,9.2221,57200.0
2010-03-10 15:10:00,13.64,13.65,13.63,13.65,44600.0,9.2221,9.2289,9.2154,9.2289,44600.0
2010-03-10 15:15:00,13.64,13.65,13.64,13.65,23600.0,9.2221,9.2289,9.2221,9.2289,23600.0
2010-03-10 15:20:00,13.65,13.65,13.62,13.63,108000.0,9.2289,9.2289,9.2086,9.2154,108000.0
2010-03-10 15:25:00,13.63,13.64,13.62,13.62,63600.0,9.2154,9.2221,9.2086,9.2086,63600.0
2010-03-10 15:30:00,13.62,13.62,13.6,13.6,39200.0,9.2086,9.2086,9.1951,9.1951,39200.0
2010-03-10 15:35:00,13.6,13.61,13.59,13.61,120800.0,9.1951,9.2019,9.1883,9.2019,120800.0
2010-03-10 15:40:00,13.61,13.61,13.61,13.61,21200.0,9.2019,9.2019,9.2019,9.2019,21200.0
2010-03-10 15:45:00,13.61,13.62,13.61,13.62,44000.0,9.2019,9.2086,9.2019,9.2086,44000.0
2010-03-10 15:50:00,13.62,13.63,13.62,13.63,60200.0,9.2086,9.2154,9.2086,9.2154,60200.0
2010-03-10 15:55:00,13.63,13.64,13.62,13.64,145200.0,9.2154,9.2221,9.2086,9.2221,145200.0
2010-03-11 09:30:00,13.7,13.7,13.51,13.51,74600.0,9.2627,9.2627,9.1343,9.1343,74600.0
2010-03-11 09:35:00,13.51,13.53,13.46,13.47,111000.0,9.1343,9.1478,9.1004,9.1072,111000.0
2010-03-11 09:40:00,13.47,13.52,13.46,13.51,87400.0,9.1072,9.141,9.1004,9.1343,87400.0
2010-03-11 09:45:00,13.51,13.53,13.46,13.46,91800.0,9.1343,9.1478,9.1004,9.1004,91800.0
2010-03-11 09:50:00,13.46,13.46,13.43,13.43,56800.0,9.1004,9.1004,9.0802,9.0802,56800.0
2010-03-11 09:55:00,13.43,13.43,13.42,13.43,85600.0,9.0802,9.0802,9.0734,9.0802,85600.0
2010-03-11 10:00:00,13.43,13.44,13.43,13.44,103200.0,9.0802,9.0869,9.0802,9.0869,103200.0
2010-03-11 10:05:00,13.44,13.45,13.43,13.43,65600.0,9.0869,9.0937,9.0802,9.0802,65600.0
2010-03-11 10:10:00,13.43,13.45,13.43,13.43,88200.0,9.0802,9.0937,9.0802,9.0802,88200.0
2010-03-11 10:15:00,13.43,13.46,13.43,13.46,54400.0,9.0802,9.1004,9.0802,9.1004,54400.0
2010-03-11 10:20:00,13.46,13.47,13.45,13.47,122000.0,9.1004,9.1072,9.0937,9.1072,122000.0
2010-03-11 10:25:00,13.47,13.5,13.47,13.49,67600.0,9.1072,9.1275,9.1072,9.1207,67600.0
2010-03-11 10:30:00,13.5,13.5,13.48,13.49,58200.0,9.1275,9.1275,9.114,9.1207,58200.0
2010-03-11 10:35:00,13.49,13.49,13.48,13.49,14200.0,9.1207,9.1207,9.114,9.1207,14200.0
2010-03-11 10:40:00,13.49,13.53,13.49,13.51,50000.0,9.1207,9.1478,9.1207,9.1343,50000.0
2010-03-11 10:45:00,13.51,13.52,13.51,13.52,33000.0,9.1343,9.141,9.1343,9.141,33000.0
2010-03-11 10:50:00,13.52,13.54,13.52,13.53,19800.0,9.141,9.1545,9.141,9.1478,19800.0
2010-03-11 10:55:00,13.53,13.54,13.52,13.53,25000.0,9.1478,9.1545,9.141,9.1478,25000.0
2010-03-11 11:00:00,13.53,13.53,13.52,13.52,57600.0,9.1478,9.1478,9.141,9.141,57600.0
2010-03-11 11:05:00,13.52,13.52,13.49,13.51,70800.0,9.141,9.141,9.1207,9.1343,70800.0
2010-03-11 11:10:00,13.5,13.51,13.49,13.51,11200.0,9.1275,9.1343,9.1207,9.1343,11200.0
2010-03-11 11:15:00,13.51,13.52,13.51,13.51,51200.0,9.1343,9.141,9.1343,9.1343,51200.0
2010-03-11 11:20:00,13.51,13.53,13.51,13.51,61200.0,9.1343,9.1478,9.1343,9.1343,61200.0
2010-03-11 11:25:00,13.51,13.52,13.5,13.51,31200.0,9.1343,9.141,9.1275,9.1343,31200.0
2010-03-11 11:30:00,13.51,13.52,13.51,13.52,13800.0,9.1343,9.141,9.1343,9.141,13800.0
2010-03-11 11:35:00,13.52,13.52,13.49,13.5,42200.0,9.141,9.141,9.1207,9.1275,42200.0
2010-03-11 11:40:00,13.49,13.49,13.47,13.47,21800.0,9.1207,9.1207,9.1072,9.1072,21800.0
2010-03-11 11:45:00,13.47,13.49,13.47,13.48,57000.0,9.1072,9.1207,9.1072,9.114,57000.0
2010-03-11 11:50:00,13.48,13.49,13.47,13.48,27800.0,9.114,9.1207,9.1072,9.114,27800.0
2010-03-11 11:55:00,13.49,13.49,13.47,13.49,22000.0,9.1207,9.1207,9.1072,9.1207,22000.0
2010-03-11 12:00:00,13.48,13.49,13.48,13.49,22000.0,9.114,9.1207,9.114,9.1207,22000.0
2010-03-11 12:05:00,13.49,13.49,13.47,13.48,18800.0,9.1207,9.1207,9.1072,9.114,18800.0
2010-03-11 12:10:00,13.49,13.49,13.46,13.48,44400.0,9.1207,9.1207,9.1004,9.114,44400.0
2010-03-11 12:15:00,13.47,13.47,13.45,13.46,56800.0,9.1072,9.1072,9.0937,9.1004,56800.0
2010-03-11 12:20:00,13.46,13.46,13.44,13.44,52000.0,9.1004,9.1004,9.0869,9.0869,52000.0
2010-03-11 12:25:00,13.44,13.46,13.44,13.45,21600.0,9.0869,9.1004,9.0869,9.0937,21600.0
2010-03-11 12:30:00,13.45,13.46,13.44,13.45,48600.0,9.0937,9.1004,9.0869,9.0937,48600.0
2010-03-11 12:35:00,13.45,13.46,13.45,13.46,5200.0,9.0937,9.1004,9.0937,9.1004,5200.0
2010-03-11 12:40:00,13.46,13.47,13.45,13.47,32800.0,9.1004,9.1072,9.0937,9.1072,32800.0
2010-03-11 12:45:00,13.46,13.47,13.46,13.47,26200.0,9.1004,9.1072,9.1004,9.1072,26200.0
2010-03-11 12:50:00,13.47,13.47,13.46,13.47,19200.0,9.1072,9.1072,9.1004,9.1072,19200.0
2010-03-11 12:55:00,13.47,13.48,13.46,13.48,22800.0,9.1072,9.114,9.1004,9.114,22800.0
2010-03-11 13:00:00,13.47,13.49,13.47,13.49,39400.0,9.1072,9.1207,9.1072,9.1207,39400.0
2010-03-11 13:05:00,13.49,13.51,13.49,13.51,33400.0,9.1207,9.1343,9.1207,9.1343,33400.0
2010-03-11 13:10:00,13.51,13.51,13.49,13.49,33400.0,9.1343,9.1343,9.1207,9.1207,33400.0
2010-03-11 13:15:00,13.49,13.51,13.49,13.5,61400.0,9.1207,9.1343,9.1207,9.1275,61400.0
2010-03-11 13:20:00,13.5,13.52,13.5,13.51,154200.0,9.1275,9.141,9.1275,9.1343,154200.0
2010-03-11 13:25:00,13.51,13.52,13.51,13.52,16400.0,9.1343,9.141,9.1343,9.141,16400.0
2010-03-11 13:30:00,13.51,13.52,13.51,13.52,69600.0,9.1343,9.141,9.1343,9.141,69600.0
2010-03-11 13:35:00,13.52,13.53,13.52,13.53,27800.0,9.141,9.1478,9.141,9.1478,27800.0
2010-03-11 13:40:00,13.53,13.53,13.52,13.53,78800.0,9.1478,9.1478,9.141,9.1478,78800.0
2010-03-11 13:45:00,13.53,13.55,13.53,13.54,57200.0,9.1478,9.1613,9.1478,9.1545,57200.0
2010-03-11 13:50:00,13.54,13.54,13.52,13.52,315800.0,9.1545,9.1545,9.141,9.141,315800.0
2010-03-11 13:55:00,13.52,13.52,13.51,13.51,202800.0,9.141,9.141,9.1343,9.1343,202800.0
2010-03-11 14:00:00,13.51,13.52,13.51,13.51,50400.0,9.1343,9.141,9.1343,9.1343,50400.0
2010-03-11 14:05:00,13.51,13.52,13.5,13.52,63000.0,9.1343,9.141,9.1275,9.141,63000.0
2010-03-11 14:10:00,13.52,13.52,13.5,13.52,56400.0,9.141,9.141,9.1275,9.141,56400.0
2010-03-11 14:15:00,13.52,13.53,13.51,13.53,66800.0,9.141,9.1478,9.1343,9.1478,66800.0
2010-03-11 14:20:00,13.53,13.53,13.52,13.53,31400.0,9.1478,9.1478,9.141,9.1478,31400.0
2010-03-11 14:25:00,13.53,13.53,13.52,13.52,89800.0,9.1478,9.1478,9.141,9.141,89800.0
2010-03-11 14:30:00,13.52,13.52,13.51,13.51,13600.0,9.141,9.141,9.1343,9.1343,13600.0
2010-03-11 14:35:00,13.51,13.54,13.51,13.53,50400.0,9.1343,9.1545,9.1343,9.1478,50400.0
2010-03-11 14:40:00,13.53,13.54,13.53,13.54,43600.0,9.1478,9.1545,9.1478,9.1545,43600.0
2010-03-11 14:45:00,13.53,13.54,13.53,13.54,29800.0,9.1478,9.1545,9.1478,9.1545,29800.0
2010-03-11 14:50:00,13.54,13.55,13.54,13.54,55600.0,9.1545,9.1613,9.1545,9.1545,55600.0
2010-03-11 14:55:00,13.54,13.55,13.54,13.55,43400.0,9.1545,9.1613,9.1545,9.1613,43400.0
2010-03-11 15:00:00,13.54,13.56,13.54,13.56,56000.0,9.1545,9.1681,9.1545,9.1681,56000.0
2010-03-11 15:05:00,13.55,13.58,13.55,13.58,155200.0,9.1613,9.1816,9.1613,9.1816,155200.0
2010-03-11 15:10:00,13.58,13.61,13.58,13.6,120800.0,9.1816,9.2019,9.1816,9.1951,120800.0
2010-03-11 15:15:00,13.61,13.61,13.6,13.61,58200.0,9.2019,9.2019,9.1951,9.2019,58200.0
2010-03-11 15:20:00,13.61,13.61,13.6,13.6,124800.0,9.2019,9.2019,9.1951,9.1951,124800.0
2010-03-11 15:25:00,13.61,13.63,13.6,13.63,296000.0,9.2019,9.2154,9.1951,9.2154,296000.0
2010-03-11 15:30:00,13.63,13.65,13.63,13.65,487600.0,9.2154,9.2289,9.2154,9.2289,487600.0
2010-03-11 15:35:00,13.65,13.69,13.64,13.68,390000.0,9.2289,9.256,9.2221,9.2492,390000.0
2010-03-11 15:40:00,13.68,13.74,13.67,13.73,539000.0,9.2492,9.2898,9.2424,9.283,539000.0
2010-03-11 15:45:00,13.72,13.74,13.72,13.74,385600.0,9.2762,9.2898,9.2762,9.2898,385600.0
2010-03-11 15:50:00,13.74,13.76,13.72,13.74,336600.0,9.2898,9.3033,9.2762,9.2898,336600.0
2010-03-11 15:55:00,13.75,13.8,13.74,13.76,1213800.0,9.2965,9.3303,9.2898,9.3033,1213800.0
2010-03-12 09:30:00,13.75,13.75,13.7,13.72,131600.0,9.2965,9.2965,9.2627,9.2762,131600.0
2010-03-12 09:35:00,13.72,13.81,13.72,13.8,196200.0,9.2762,9.3371,9.2762,9.3303,196200.0
2010-03-12 09:40:00,13.8,13.83,13.78,13.81,124400.0,9.3303,9.3506,9.3168,9.3371,124400.0
2010-03-12 09:45:00,13.81,13.85,13.8,13.85,133400.0,9.3371,9.3641,9.3303,9.3641,133400.0
2010-03-12 09:50:00,13.85,13.88,13.85,13.87,153600.0,9.3641,9.3844,9.3641,9.3777,153600.0
2010-03-12 09:55:00,13.87,13.9,13.86,13.9,201000.0,9.3777,9.3979,9.3709,9.3979,201000.0
2010-03-12 10:00:00,13.9,13.92,13.85,13.87,292400.0,9.3979,9.4115,9.3641,9.3777,292400.0
2010-03-12 10:05:00,13.87,13.9,13.86,13.89,316800.0,9.3777,9.3979,9.3709,9.3912,316800.0
2010-03-12 10:10:00,13.88,13.89,13.86,13.88,242400.0,9.3844,9.3912,9.3709,9.3844,242400.0
2010-03-12 10:15:00,13.88,13.9,13.88,13.89,154000.0,9.3844,9.3979,9.3844,9.3912,154000.0
2010-03-12 10:20:00,13.88,13.93,13.88,13.93,185400.0,9.3844,9.4182,9.3844,9.4182,185400.0
2010-03-12 10:25:00,13.93,13.96,13.92,13.95,186200.0,9.4182,9.4385,9.4115,9.4317,186200.0
2010-03-12 10:30:00,13.96,13.96,13.91,13.93,99200.0,9.4385,9.4385,9.4047,9.4182,99200.0
2010-03-12 10:35:00,13.93,13.95,13.92,13.95,84400.0,9.4182,9.4317,9.4115,9.4317,84400.0
2010-03-12 10:40:00,13.95,13.95,13.93,13.94,90000.0,9.4317,9.4317,9.4182,9.425,90000.0
2010-03-12 10:45:00,13.94,13.94,13.91,13.92,90600.0,9.425,9.425,9.4047,9.4115,90600.0
2010-03-12 10:50:00,13.92,13.93,13.91,13.92,33000.0,9.4115,9.4182,9.4047,9.4115,33000.0
2010-03-12 10:55:00,13.93,13.93,13.92,13.92,59800.0,9.4182,9.4182,9.4115,9.4115,59800.0
2010-03-12 11:00:00,13.92,13.92,13.9,13.9,46400.0,9.4115,9.4115,9.3979,9.3979,46400.0
2010-03-12 11:05:00,13.9,13.92,13.9,13.92,87400.0,9.3979,9.4115,9.3979,9.4115,87400.0
2010-03-12 11:10:00,13.91,13.92,13.9,13.91,56600.0,9.4047,9.4115,9.3979,9.4047,56600.0
2010-03-12 11:15:00,13.91,13.94,13.91,13.94,61800.0,9.4047,9.425,9.4047,9.425,61800.0
2010-03-12 11:20:00,13.94,13.97,13.94,13.96,103600.0,9.425,9.4453,9.425,9.4385,103600.0
2010-03-12 11:25:00,13.95,13.97,13.95,13.97,237400.0,9.4317,9.4453,9.4317,9.4453,237400.0
2010-03-12 11:30:00,13.97,13.99,13.96,13.99,59400.0,9.4453,9.4588,9.4385,9.4588,59400.0
2010-03-12 11:35:00,13.99,14.0,13.98,14.0,108200.0,9.4588,9.4655,9.452,9.4655,108200.0
2010-03-12 11:40:00,14.0,14.04,13.99,14.03,155200.0,9.4655,9.4926,9.4588,9.4858,155200.0
2010-03-12 11:45:00,14.03,14.04,14.02,14.04,52200.0,9.4858,9.4926,9.4791,9.4926,52200.0
2010-03-12 11:50:00,14.04,14.04,14.02,14.03,81800.0,9.4926,9.4926,9.4791,9.4858,81800.0
2010-03-12 11:55:00,14.03,14.06,14.03,14.05,142000.0,9.4858,9.5061,9.4858,9.4994,142000.0
2010-03-12 12:00:00,14.05,14.08,14.05,14.08,194000.0,9.4994,9.5196,9.4994,9.5196,194000.0
2010-03-12 12:05:00,14.08,14.13,14.08,14.11,287400.0,9.5196,9.5534,9.5196,9.5399,287400.0
2010-03-12 12:10:00,14.11,14.11,14.09,14.1,104400.0,9.5399,9.5399,9.5264,9.5332,104400.0
2010-03-12 12:15:00,14.1,14.1,14.1,14.1,19000.0,9.5332,9.5332,9.5332,9.5332,19000.0
2010-03-12 12:20:00,14.1,14.13,14.1,14.12,135000.0,9.5332,9.5534,9.5332,9.5467,135000.0
2010-03-12 12:25:00,14.12,14.13,14.11,14.12,144400.0,9.5467,9.5534,9.5399,9.5467,144400.0
2010-03-12 12:30:00,14.12,14.12,14.1,14.11,206600.0,9.5467,9.5467,9.5332,9.5399,206600.0
2010-03-12 12:35:00,14.11,14.11,14.11,14.11,187200.0,9.5399,9.5399,9.5399,9.5399,187200.0
2010-03-12 12:40:00,14.11,14.11,14.07,14.08,194400.0,9.5399,9.5399,9.5129,9.5196,194400.0
2010-03-12 12:45:00,14.08,14.08,14.06,14.06,76000.0,9.5196,9.5196,9.5061,9.5061,76000.0
2010-03-12 12:50:00,14.06,14.06,14.04,14.04,100000.0,9.5061,9.5061,9.4926,9.4926,100000.0
2010-03-12 12:55:00,14.04,14.07,14.04,14.04,90800.0,9.4926,9.5129,9.4926,9.4926,90800.0
2010-03-12 13:00:00,14.04,14.04,14.04,14.04,15800.0,9.4926,9.4926,9.4926,9.4926,15800.0
2010-03-12 13:05:00,14.04,14.05,14.04,14.05,42600.0,9.4926,9.4994,9.4926,9.4994,42600.0
2010-03-12 13:10:00,14.05,14.06,14.05,14.06,17000.0,9.4994,9.5061,9.4994,9.5061,17000.0
2010-03-12 13:15:00,14.05,14.06,14.05,14.06,44800.0,9.4994,9.5061,9.4994,9.5061,44800.0
2010-03-12 13:20:00,14.05,14.06,14.05,14.06,38400.0,9.4994,9.5061,9.4994,9.5061,38400.0
2010-03-12 13:25:00,14.06,14.06,14.06,14.06,30400.0,9.5061,9.5061,9.5061,9.5061,30400.0
2010-03-12 13:30:00,14.06,14.07,14.06,14.06,43600.0,9.5061,9.5129,9.5061,9.5061,43600.0
2010-03-12 13:35:00,14.07,14.07,14.05,14.06,58600.0,9.5129,9.5129,9.4994,9.5061,58600.0
2010-03-12 13:40:00,14.06,14.08,14.05,14.07,106600.0,9.5061,9.5196,9.4994,9.5129,106600.0
2010-03-12 13:45:00,14.07,14.07,14.06,14.07,17200.0,9.5129,9.5129,9.5061,9.5129,17200.0
2010-03-12 13:50:00,14.06,14.07,14.06,14.06,31800.0,9.5061,9.5129,9.5061,9.5061,31800.0
2010-03-12 13:55:00,14.06,14.08,14.06,14.08,69600.0,9.5061,9.5196,9.5061,9.5196,69600.0
2010-03-12 14:00:00,14.08,14.09,14.08,14.08,50000.0,9.5196,9.5264,9.5196,9.5196,50000.0
2010-03-12 14:05:00,14.08,14.08,14.08,14.08,40400.0,9.5196,9.5196,9.5196,9.5196,40400.0
2010-03-12 14:10:00,14.08,14.08,14.08,14.08,22000.0,9.5196,9.5196,9.5196,9.5196,22000.0
2010-03-12 14:15:00,14.08,14.08,14.08,14.08,20000.0,9.5196,9.5196,9.5196,9.5196,20000.0
2010-03-12 14:20:00,14.08,14.08,14.08,14.08,33000.0,9.5196,9.5196,9.5196,9.5196,33000.0
2010-03-12 14:25:00,14.08,14.08,14.08,14.08,45600.0,9.5196,9.5196,9.5196,9.5196,45600.0
2010-03-12 14:30:00,14.08,14.1,14.08,14.1,136000.0,9.5196,9.5332,9.5196,9.5332,136000.0
2010-03-12 14:35:00,14.1,14.11,14.1,14.1,166200.0,9.5332,9.5399,9.5332,9.5332,166200.0
2010-03-12 14:40:00,14.1,14.1,14.1,14.1,60800.0,9.5332,9.5332,9.5332,9.5332,60800.0
2010-03-12 14:45:00,14.1,14.1,14.1,14.1,63600.0,9.5332,9.5332,9.5332,9.5332,63600.0
2010-03-12 14:50:00,14.1,14.1,14.1,14.1,17200.0,9.5332,9.5332,9.5332,9.5332,17200.0
2010-03-12 14:55:00,14.1,14.11,14.1,14.11,129200.0,9.5332,9.5399,9.5332,9.5399,129200.0
2010-03-12 15:00:00,14.11,14.11,14.1,14.1,119200.0,9.5399,9.5399,9.5332,9.5332,119200.0
2010-03-12 15:05:00,14.1,14.11,14.1,14.11,227600.0,9.5332,9.5399,9.5332,9.5399,227600.0
2010-03-12 15:10:00,14.11,14.11,14.1,14.11,246000.0,9.5399,9.5399,9.5332,9.5399,246000.0
2010-03-12 15:15:00,14.1,14.11,14.09,14.1,139600.0,9.5332,9.5399,9.5264,9.5332,139600.0
2010-03-12 15:20:00,14.1,14.1,14.08,14.09,114600.0,9.5332,9.5332,9.5196,9.5264,114600.0
2010-03-12 15:25:00,14.08,14.1,14.08,14.09,176000.0,9.5196,9.5332,9.5196,9.5264,176000.0
2010-03-12 15:30:00,14.09,14.11,14.09,14.1,305200.0,9.5264,9.5399,9.5264,9.5332,305200.0
2010-03-12 15:35:00,14.1,14.11,14.09,14.11,208000.0,9.5332,9.5399,9.5264,9.5399,208000.0
2010-03-12 15:40:00,14.11,14.13,14.1,14.13,360800.0,9.5399,9.5534,9.5332,9.5534,360800.0
2010-03-12 15:45:00,14.13,14.13,14.12,14.12,137200.0,9.5534,9.5534,9.5467,9.5467,137200.0
2010-03-12 15:50:00,14.12,14.12,14.11,14.12,402400.0,9.5467,9.5467,9.5399,9.5467,402400.0
2010-03-12 15:55:00,14.12,14.13,14.11,14.12,574200.0,9.5467,9.5534,9.5399,9.5467,574200.0
2010-03-15 09:30:00,14.0,14.13,13.99,14.04,107200.0,9.4655,9.5534,9.4588,9.4926,107200.0
2010-03-15 09:35:00,14.04,14.09,14.04,14.07,92400.0,9.4926,9.5264,9.4926,9.5129,92400.0
2010-03-15 09:40:00,14.07,14.09,13.99,13.99,102600.0,9.5129,9.5264,9.4588,9.4588,102600.0
2010-03-15 09:45:00,13.99,14.07,13.99,14.06,124600.0,9.4588,9.5129,9.4588,9.5061,124600.0
2010-03-15 09:50:00,14.07,14.09,14.02,14.02,86800.0,9.5129,9.5264,9.4791,9.4791,86800.0
2010-03-15 09:55:00,14.02,14.03,13.97,13.97,118200.0,9.4791,9.4858,9.4453,9.4453,118200.0
2010-03-15 10:00:00,13.97,14.02,13.96,14.02,202000.0,9.4453,9.4791,9.4385,9.4791,202000.0
2010-03-15 10:05:00,14.01,14.04,13.99,14.04,77000.0,9.4723,9.4926,9.4588,9.4926,77000.0
2010-03-15 10:10:00,14.04,14.04,14.02,14.03,183400.0,9.4926,9.4926,9.4791,9.4858,183400.0
2010-03-15 10:15:00,14.03,14.05,14.02,14.05,124400.0,9.4858,9.4994,9.4791,9.4994,124400.0
2010-03-15 10:20:00,14.05,14.09,14.05,14.06,79200.0,9.4994,9.5264,9.4994,9.5061,79200.0
2010-03-15 10:25:00,14.06,14.06,14.03,14.04,92600.0,9.5061,9.5061,9.4858,9.4926,92600.0
2010-03-15 10:30:00,14.04,14.05,14.02,14.04,64200.0,9.4926,9.4994,9.4791,9.4926,64200.0
2010-03-15 10:35:00,14.04,14.04,14.03,14.03,33800.0,9.4926,9.4926,9.4858,9.4858,33800.0
2010-03-15 10:40:00,14.03,14.03,14.01,14.01,54400.0,9.4858,9.4858,9.4723,9.4723,54400.0
2010-03-15 10:45:00,14.0,14.01,13.99,13.99,85800.0,9.4655,9.4723,9.4588,9.4588,85800.0
2010-03-15 10:50:00,13.99,14.01,13.99,14.0,58200.0,9.4588,9.4723,9.4588,9.4655,58200.0
2010-03-15 10:55:00,14.01,14.02,13.97,13.98,46200.0,9.4723,9.4791,9.4453,9.452,46200.0
2010-03-15 11:00:00,13.99,14.01,13.97,14.0,102600.0,9.4588,9.4723,9.4453,9.4655,102600.0
2010-03-15 11:05:00,14.0,14.01,13.98,13.98,142000.0,9.4655,9.4723,9.452,9.452,142000.0
2010-03-15 11:10:00,13.98,13.99,13.95,13.96,80200.0,9.452,9.4588,9.4317,9.4385,80200.0
2010-03-15 11:15:00,13.96,13.97,13.95,13.96,62000.0,9.4385,9.4453,9.4317,9.4385,62000.0
2010-03-15 11:20:00,13.96,13.97,13.95,13.97,140800.0,9.4385,9.4453,9.4317,9.4453,140800.0
2010-03-15 11:25:00,13.97,13.97,13.97,13.97,46600.0,9.4453,9.4453,9.4453,9.4453,46600.0
2010-03-15 11:30:00,13.97,13.99,13.97,13.99,79000.0,9.4453,9.4588,9.4453,9.4588,79000.0
2010-03-15 11:35:00,13.99,13.99,13.98,13.99,25800.0,9.4588,9.4588,9.452,9.4588,25800.0
2010-03-15 11:40:00,13.99,13.99,13.97,13.99,74200.0,9.4588,9.4588,9.4453,9.4588,74200.0
2010-03-15 11:45:00,13.99,14.0,13.98,13.99,77000.0,9.4588,9.4655,9.452,9.4588,77000.0
2010-03-15 11:50:00,13.99,14.0,13.99,13.99,117200.0,9.4588,9.4655,9.4588,9.4588,117200.0
2010-03-15 11:55:00,13.99,14.01,13.99,14.01,40000.0,9.4588,9.4723,9.4588,9.4723,40000.0
2010-03-15 12:00:00,14.0,14.01,13.99,14.0,75200.0,9.4655,9.4723,9.4588,9.4655,75200.0
2010-03-15 12:05:00,14.01,14.02,14.0,14.02,55600.0,9.4723,9.4791,9.4655,9.4791,55600.0
2010-03-15 12:10:00,14.02,14.04,14.02,14.03,86600.0,9.4791,9.4926,9.4791,9.4858,86600.0
2010-03-15 12:15:00,14.03,14.04,14.03,14.03,30000.0,9.4858,9.4926,9.4858,9.4858,30000.0
2010-03-15 12:20:00,14.04,14.04,14.03,14.03,27200.0,9.4926,9.4926,9.4858,9.4858,27200.0
2010-03-15 12:25:00,14.03,14.04,14.03,14.03,33200.0,9.4858,9.4926,9.4858,9.4858,33200.0
2010-03-15 12:30:00,14.03,14.03,14.03,14.03,69400.0,9.4858,9.4858,9.4858,9.4858,69400.0
2010-03-15 12:35:00,14.03,14.04,14.03,14.04,32200.0,9.4858,9.4926,9.4858,9.4926,32200.0
2010-03-15 12:40:00,14.03,14.04,14.03,14.03,44000.0,9.4858,9.4926,9.4858,9.4858,44000.0
2010-03-15 12:45:00,14.03,14.03,13.99,14.0,41400.0,9.4858,9.4858,9.4588,9.4655,41400.0
2010-03-15 12:50:00,14.0,14.0,13.99,13.99,211200.0,9.4655,9.4655,9.4588,9.4588,211200.0
2010-03-15 12:55:00,13.99,14.0,13.99,13.99,28000.0,9.4588,9.4655,9.4588,9.4588,28000.0
2010-03-15 13:00:00,13.99,14.0,13.98,13.98,42800.0,9.4588,9.4655,9.452,9.452,42800.0
2010-03-15 13:05:00,13.98,13.99,13.98,13.98,17200.0,9.452,9.4588,9.452,9.452,17200.0
2010-03-15 13:10:00,13.99,13.99,13.99,13.99,44600.0,9.4588,9.4588,9.4588,9.4588,44600.0
2010-03-15 13:15:00,13.99,13.99,13.99,13.99,32200.0,9.4588,9.4588,9.4588,9.4588,32200.0
2010-03-15 13:20:00,13.99,13.99,13.99,13.99,15400.0,9.4588,9.4588,9.4588,9.4588,15400.0
2010-03-15 13:25:00,13.99,13.99,13.99,13.99,4200.0,9.4588,9.4588,9.4588,9.4588,4200.0
2010-03-15 13:30:00,13.99,13.99,13.99,13.99,11400.0,9.4588,9.4588,9.4588,9.4588,11400.0
2010-03-15 13:35:00,13.99,13.99,13.99,13.99,39400.0,9.4588,9.4588,9.4588,9.4588,39400.0
2010-03-15 13:40:00,13.99,14.0,13.99,14.0,95000.0,9.4588,9.4655,9.4588,9.4655,95000.0
2010-03-15 13:45:00,13.99,14.0,13.99,14.0,16000.0,9.4588,9.4655,9.4588,9.4655,16000.0
2010-03-15 13:50:00,14.0,14.01,13.99,13.99,40400.0,9.4655,9.4723,9.4588,9.4588,40400.0
2010-03-15 13:55:00,13.99,13.99,13.97,13.97,106400.0,9.4588,9.4588,9.4453,9.4453,106400.0
2010-03-15 14:00:00,13.97,13.97,13.97,13.97,4400.0,9.4453,9.4453,9.4453,9.4453,4400.0
2010-03-15 14:05:00,13.97,13.97,13.95,13.95,32800.0,9.4453,9.4453,9.4317,9.4317,32800.0
2010-03-15 14:10:00,13.95,13.95,13.94,13.94,27800.0,9.4317,9.4317,9.425,9.425,27800.0
2010-03-15 14:15:00,13.94,13.95,13.94,13.95,50200.0,9.425,9.4317,9.425,9.4317,50200.0
2010-03-15 14:20:00,13.95,13.95,13.94,13.94,52400.0,9.4317,9.4317,9.425,9.425,52400.0
2010-03-15 14:25:00,13.94,13.94,13.9,13.9,307000.0,9.425,9.425,9.3979,9.3979,307000.0
2010-03-15 14:30:00,13.91,13.91,13.88,13.88,196200.0,9.4047,9.4047,9.3844,9.3844,196200.0
2010-03-15 14:35:00,13.88,13.9,13.88,13.9,97000.0,9.3844,9.3979,9.3844,9.3979,97000.0
2010-03-15 14:40:00,13.9,13.94,13.87,13.89,534000.0,9.3979,9.425,9.3777,9.3912,534000.0
2010-03-15 14:45:00,13.9,13.91,13.9,13.9,167400.0,9.3979,9.4047,9.3979,9.3979,167400.0
2010-03-15 14:50:00,13.9,13.92,13.89,13.91,105000.0,9.3979,9.4115,9.3912,9.4047,105000.0
2010-03-15 14:55:00,13.92,13.93,13.91,13.91,109200.0,9.4115,9.4182,9.4047,9.4047,109200.0
2010-03-15 15:00:00,13.92,13.93,13.9,13.92,115000.0,9.4115,9.4182,9.3979,9.4115,115000.0
2010-03-15 15:05:00,13.91,13.92,13.91,13.92,25000.0,9.4047,9.4115,9.4047,9.4115,25000.0
2010-03-15 15:10:00,13.92,13.93,13.91,13.91,79600.0,9.4115,9.4182,9.4047,9.4047,79600.0
2010-03-15 15:15:00,13.92,13.93,13.92,13.93,72000.0,9.4115,9.4182,9.4115,9.4182,72000.0
2010-03-15 15:20:00,13.93,13.94,13.93,13.94,96400.0,9.4182,9.425,9.4182,9.425,96400.0
2010-03-15 15:25:00,13.93,13.95,13.93,13.93,141600.0,9.4182,9.4317,9.4182,9.4182,141600.0
2010-03-15 15:30:00,13.93,13.94,13.93,13.93,69000.0,9.4182,9.425,9.4182,9.4182,69000.0
2010-03-15 15:35:00,13.93,13.94,13.92,13.94,72600.0,9.4182,9.425,9.4115,9.425,72600.0
2010-03-15 15:40:00,13.93,13.94,13.93,13.94,58000.0,9.4182,9.425,9.4182,9.425,58000.0
2010-03-15 15:45:00,13.94,13.95,13.93,13.93,173400.0,9.425,9.4317,9.4182,9.4182,173400.0
2010-03-15 15:50:00,13.93,13.93,13.93,13.93,133600.0,9.4182,9.4182,9.4182,9.4182,133600.0
2010-03-15 15:55:00,13.93,13.93,13.92,13.92,224400.0,9.4182,9.4182,9.4115,9.4115,224400.0
2010-03-16 09:30:00,14.18,14.18,14.06,14.1,304000.0,9.5872,9.5872,9.5061,9.5332,304000.0
2010-03-16 09:35:00,14.09,14.11,14.03,14.04,294600.0,9.5264,9.5399,9.4858,9.4926,294600.0
2010-03-16 09:40:00,14.04,14.05,13.95,13.95,278800.0,9.4926,9.4994,9.4317,9.4317,278800.0
2010-03-16 09:45:00,13.95,13.99,13.9,13.97,209600.0,9.4317,9.4588,9.3979,9.4453,209600.0
2010-03-16 09:50:00,13.97,13.99,13.96,13.99,88600.0,9.4453,9.4588,9.4385,9.4588,88600.0
2010-03-16 09:55:00,13.99,14.09,13.97,14.08,148600.0,9.4588,9.5264,9.4453,9.5196,148600.0
2010-03-16 10:00:00,14.08,14.11,14.07,14.1,97600.0,9.5196,9.5399,9.5129,9.5332,97600.0
2010-03-16 10:05:00,14.1,14.13,14.1,14.13,141600.0,9.5332,9.5534,9.5332,9.5534,141600.0
2010-03-16 10:10:00,14.13,14.13,14.11,14.12,128200.0,9.5534,9.5534,9.5399,9.5467,128200.0
2010-03-16 10:15:00,14.12,14.12,14.09,14.09,167600.0,9.5467,9.5467,9.5264,9.5264,167600.0
2010-03-16 10:20:00,14.08,14.13,14.08,14.13,180800.0,9.5196,9.5534,9.5196,9.5534,180800.0
2010-03-16 10:25:00,14.13,14.19,14.12,14.18,106600.0,9.5534,9.594,9.5467,9.5872,106600.0
2010-03-16 10:30:00,14.18,14.26,14.18,14.26,268000.0,9.5872,9.6413,9.5872,9.6413,268000.0
2010-03-16 10:35:00,14.25,14.25,14.21,14.21,159200.0,9.6346,9.6346,9.6075,9.6075,159200.0
2010-03-16 10:40:00,14.21,14.23,14.2,14.22,167400.0,9.6075,9.6211,9.6008,9.6143,167400.0
2010-03-16 10:45:00,14.23,14.23,14.2,14.21,157200.0,9.6211,9.6211,9.6008,9.6075,157200.0
2010-03-16 10:50:00,14.21,14.22,14.2,14.22,145400.0,9.6075,9.6143,9.6008,9.6143,145400.0
2010-03-16 10:55:00,14.22,14.3,14.21,14.3,235000.0,9.6143,9.6684,9.6075,9.6684,235000.0
2010-03-16 11:00:00,14.3,14.3,14.28,14.3,164600.0,9.6684,9.6684,9.6549,9.6684,164600.0
2010-03-16 11:05:00,14.3,14.31,14.26,14.26,129800.0,9.6684,9.6751,9.6413,9.6413,129800.0
2010-03-16 11:10:00,14.26,14.28,14.26,14.27,54000.0,9.6413,9.6549,9.6413,9.6481,54000.0
2010-03-16 11:15:00,14.27,14.28,14.24,14.24,213000.0,9.6481,9.6549,9.6278,9.6278,213000.0
2010-03-16 11:20:00,14.24,14.26,14.23,14.24,100400.0,9.6278,9.6413,9.6211,9.6278,100400.0
2010-03-16 11:25:00,14.24,14.24,14.23,14.24,50000.0,9.6278,9.6278,9.6211,9.6278,50000.0
2010-03-16 11:30:00,14.24,14.24,14.19,14.2,138200.0,9.6278,9.6278,9.594,9.6008,138200.0
2010-03-16 11:35:00,14.2,14.21,14.19,14.19,255400.0,9.6008,9.6075,9.594,9.594,255400.0
2010-03-16 11:40:00,14.19,14.22,14.19,14.2,110400.0,9.594,9.6143,9.594,9.6008,110400.0
2010-03-16 11:45:00,14.2,14.2,14.19,14.2,66800.0,9.6008,9.6008,9.594,9.6008,66800.0
2010-03-16 11:50:00,14.2,14.2,14.15,14.15,126000.0,9.6008,9.6008,9.567,9.567,126000.0
2010-03-16 11:55:00,14.15,14.17,14.15,14.17,122200.0,9.567,9.5805,9.567,9.5805,122200.0
2010-03-16 12:00:00,14.17,14.18,14.15,14.15,66800.0,9.5805,9.5872,9.567,9.567,66800.0
2010-03-16 12:05:00,14.15,14.16,14.15,14.15,33400.0,9.567,9.5737,9.567,9.567,33400.0
2010-03-16 12:10:00,14.15,14.17,14.15,14.15,34000.0,9.567,9.5805,9.567,9.567,34000.0
2010-03-16 12:15:00,14.15,14.17,14.15,14.17,12400.0,9.567,9.5805,9.567,9.5805,12400.0
2010-03-16 12:20:00,14.17,14.18,14.15,14.16,46400.0,9.5805,9.5872,9.567,9.5737,46400.0
2010-03-16 12:25:00,14.16,14.18,14.16,14.17,40800.0,9.5737,9.5872,9.5737,9.5805,40800.0
2010-03-16 12:30:00,14.17,14.18,14.17,14.17,46400.0,9.5805,9.5872,9.5805,9.5805,46400.0
2010-03-16 12:35:00,14.17,14.17,14.15,14.17,52200.0,9.5805,9.5805,9.567,9.5805,52200.0
2010-03-16 12:40:00,14.17,14.18,14.16,14.16,26200.0,9.5805,9.5872,9.5737,9.5737,26200.0
2010-03-16 12:45:00,14.17,14.18,14.16,14.18,52200.0,9.5805,9.5872,9.5737,9.5872,52200.0
2010-03-16 12:50:00,14.18,14.18,14.17,14.18,30400.0,9.5872,9.5872,9.5805,9.5872,30400.0
2010-03-16 12:55:00,14.18,14.19,14.17,14.17,55200.0,9.5872,9.594,9.5805,9.5805,55200.0
2010-03-16 13:00:00,14.18,14.18,14.16,14.17,79600.0,9.5872,9.5872,9.5737,9.5805,79600.0
2010-03-16 13:05:00,14.17,14.17,14.17,14.17,53000.0,9.5805,9.5805,9.5805,9.5805,53000.0
2010-03-16 13:10:00,14.17,14.17,14.14,14.14,69800.0,9.5805,9.5805,9.5602,9.5602,69800.0
2010-03-16 13:15:00,14.14,14.15,14.13,14.15,64600.0,9.5602,9.567,9.5534,9.567,64600.0
2010-03-16 13:20:00,14.15,14.15,14.15,14.15,39800.0,9.567,9.567,9.567,9.567,39800.0
2010-03-16 13:25:00,14.15,14.15,14.15,14.15,18000.0,9.567,9.567,9.567,9.567,18000.0
2010-03-16 13:30:00,14.15,14.15,14.15,14.15,15400.0,9.567,9.567,9.567,9.567,15400.0
2010-03-16 13:35:00,14.15,14.16,14.15,14.15,52600.0,9.567,9.5737,9.567,9.567,52600.0
2010-03-16 13:40:00,14.15,14.15,14.15,14.15,40600.0,9.567,9.567,9.567,9.567,40600.0
2010-03-16 13:45:00,14.15,14.15,14.13,14.13,86600.0,9.567,9.567,9.5534,9.5534,86600.0
2010-03-16 13:50:00,14.13,14.18,14.13,14.17,153800.0,9.5534,9.5872,9.5534,9.5805,153800.0
2010-03-16 13:55:00,14.17,14.18,14.15,14.15,190200.0,9.5805,9.5872,9.567,9.567,190200.0
2010-03-16 14:00:00,14.15,14.15,14.13,14.15,100000.0,9.567,9.567,9.5534,9.567,100000.0
2010-03-16 14:05:00,14.15,14.16,14.15,14.15,36600.0,9.567,9.5737,9.567,9.567,36600.0
2010-03-16 14:10:00,14.16,14.2,14.15,14.19,94400.0,9.5737,9.6008,9.567,9.594,94400.0
2010-03-16 14:15:00,14.19,14.19,14.17,14.18,75000.0,9.594,9.594,9.5805,9.5872,75000.0
2010-03-16 14:20:00,14.18,14.19,14.17,14.19,104600.0,9.5872,9.594,9.5805,9.594,104600.0
2010-03-16 14:25:00,14.19,14.2,14.17,14.17,139000.0,9.594,9.6008,9.5805,9.5805,139000.0
2010-03-16 14:30:00,14.17,14.17,14.15,14.17,53400.0,9.5805,9.5805,9.567,9.5805,53400.0
2010-03-16 14:35:00,14.17,14.17,14.13,14.13,83200.0,9.5805,9.5805,9.5534,9.5534,83200.0
2010-03-16 14:40:00,14.13,14.16,14.13,14.13,80000.0,9.5534,9.5737,9.5534,9.5534,80000.0
2010-03-16 14:45:00,14.13,14.17,14.13,14.17,65400.0,9.5534,9.5805,9.5534,9.5805,65400.0
2010-03-16 14:50:00,14.16,14.18,14.14,14.18,108400.0,9.5737,9.5872,9.5602,9.5872,108400.0
2010-03-16 14:55:00,14.18,14.19,14.17,14.17,118000.0,9.5872,9.594,9.5805,9.5805,118000.0
2010-03-16 15:00:00,14.17,14.18,14.16,14.17,59600.0,9.5805,9.5872,9.5737,9.5805,59600.0
2010-03-16 15:05:00,14.17,14.17,14.15,14.17,84000.0,9.5805,9.5805,9.567,9.5805,84000.0
2010-03-16 15:10:00,14.17,14.18,14.17,14.17,60000.0,9.5805,9.5872,9.5805,9.5805,60000.0
2010-03-16 15:15:00,14.17,14.2,14.17,14.17,168600.0,9.5805,9.6008,9.5805,9.5805,168600.0
2010-03-16 15:20:00,14.17,14.18,14.17,14.17,176200.0,9.5805,9.5872,9.5805,9.5805,176200.0
2010-03-16 15:25:00,14.17,14.18,14.17,14.17,124800.0,9.5805,9.5872,9.5805,9.5805,124800.0
2010-03-16 15:30:00,14.17,14.18,14.15,14.18,114600.0,9.5805,9.5872,9.567,9.5872,114600.0
2010-03-16 15:35:00,14.18,14.19,14.17,14.18,135200.0,9.5872,9.594,9.5805,9.5872,135200.0
2010-03-16 15:40:00,14.17,14.18,14.17,14.18,103600.0,9.5805,9.5872,9.5805,9.5872,103600.0
2010-03-16 15:45:00,14.18,14.18,14.17,14.17,110000.0,9.5872,9.5872,9.5805,9.5805,110000.0
2010-03-16 15:50:00,14.17,14.19,14.17,14.19,190000.0,9.5805,9.594,9.5805,9.594,190000.0
2010-03-16 15:55:00,14.19,14.19,14.17,14.18,345800.0,9.594,9.594,9.5805,9.5872,345800.0
2010-03-17 09:30:00,14.18,14.25,14.17,14.22,105000.0,9.5872,9.6346,9.5805,9.6143,105000.0
2010-03-17 09:35:00,14.22,14.25,14.21,14.24,67600.0,9.6143,9.6346,9.6075,9.6278,67600.0
2010-03-17 09:40:00,14.24,14.27,14.24,14.25,105400.0,9.6278,9.6481,9.6278,9.6346,105400.0
2010-03-17 09:45:00,14.25,14.26,14.24,14.25,45800.0,9.6346,9.6413,9.6278,9.6346,45800.0
2010-03-17 09:50:00,14.26,14.26,14.2,14.21,76600.0,9.6413,9.6413,9.6008,9.6075,76600.0
2010-03-17 09:55:00,14.21,14.24,14.21,14.24,42400.0,9.6075,9.6278,9.6075,9.6278,42400.0
2010-03-17 10:00:00,14.24,14.25,14.22,14.24,62000.0,9.6278,9.6346,9.6143,9.6278,62000.0
2010-03-17 10:05:00,14.24,14.26,14.24,14.26,75000.0,9.6278,9.6413,9.6278,9.6413,75000.0
2010-03-17 10:10:00,14.26,14.26,14.24,14.24,50600.0,9.6413,9.6413,9.6278,9.6278,50600.0
2010-03-17 10:15:00,14.24,14.24,14.22,14.24,84800.0,9.6278,9.6278,9.6143,9.6278,84800.0
2010-03-17 10:20:00,14.24,14.24,14.23,14.24,84000.0,9.6278,9.6278,9.6211,9.6278,84000.0
2010-03-17 10:25:00,14.24,14.26,14.24,14.24,53000.0,9.6278,9.6413,9.6278,9.6278,53000.0
2010-03-17 10:30:00,14.24,14.26,14.24,14.25,76600.0,9.6278,9.6413,9.6278,9.6346,76600.0
2010-03-17 10:35:00,14.24,14.25,14.24,14.24,34200.0,9.6278,9.6346,9.6278,9.6278,34200.0
2010-03-17 10:40:00,14.24,14.25,14.24,14.24,79000.0,9.6278,9.6346,9.6278,9.6278,79000.0
2010-03-17 10:45:00,14.24,14.26,14.22,14.24,128600.0,9.6278,9.6413,9.6143,9.6278,128600.0
2010-03-17 10:50:00,14.24,14.24,14.22,14.24,43600.0,9.6278,9.6278,9.6143,9.6278,43600.0
2010-03-17 10:55:00,14.24,14.25,14.22,14.24,122000.0,9.6278,9.6346,9.6143,9.6278,122000.0
2010-03-17 11:00:00,14.24,14.24,14.22,14.24,65600.0,9.6278,9.6278,9.6143,9.6278,65600.0
2010-03-17 11:05:00,14.24,14.25,14.24,14.24,62400.0,9.6278,9.6346,9.6278,9.6278,62400.0
2010-03-17 11:10:00,14.24,14.26,14.24,14.26,140400.0,9.6278,9.6413,9.6278,9.6413,140400.0
2010-03-17 11:15:00,14.26,14.27,14.25,14.27,209800.0,9.6413,9.6481,9.6346,9.6481,209800.0
2010-03-17 11:20:00,14.27,14.28,14.27,14.27,115600.0,9.6481,9.6549,9.6481,9.6481,115600.0
2010-03-17 11:25:00,14.27,14.28,14.27,14.28,85000.0,9.6481,9.6549,9.6481,9.6549,85000.0
2010-03-17 11:30:00,14.28,14.29,14.27,14.28,135400.0,9.6549,9.6616,9.6481,9.6549,135400.0
2010-03-17 11:35:00,14.27,14.28,14.27,14.27,67000.0,9.6481,9.6549,9.6481,9.6481,67000.0
2010-03-17 11:40:00,14.27,14.28,14.26,14.28,69800.0,9.6481,9.6549,9.6413,9.6549,69800.0
2010-03-17 11:45:00,14.27,14.28,14.27,14.27,109600.0,9.6481,9.6549,9.6481,9.6481,109600.0
2010-03-17 11:50:00,14.27,14.27,14.26,14.27,30400.0,9.6481,9.6481,9.6413,9.6481,30400.0
2010-03-17 11:55:00,14.27,14.29,14.27,14.28,206600.0,9.6481,9.6616,9.6481,9.6549,206600.0
2010-03-17 12:00:00,14.28,14.29,14.27,14.28,103000.0,9.6549,9.6616,9.6481,9.6549,103000.0
2010-03-17 12:05:00,14.28,14.29,14.27,14.29,75200.0,9.6549,9.6616,9.6481,9.6616,75200.0
2010-03-17 12:10:00,14.29,14.29,14.26,14.28,104000.0,9.6616,9.6616,9.6413,9.6549,104000.0
2010-03-17 12:15:00,14.28,14.29,14.26,14.27,113200.0,9.6549,9.6616,9.6413,9.6481,113200.0
2010-03-17 12:20:00,14.27,14.28,14.27,14.27,86200.0,9.6481,9.6549,9.6481,9.6481,86200.0
2010-03-17 12:25:00,14.27,14.27,14.24,14.26,119600.0,9.6481,9.6481,9.6278,9.6413,119600.0
2010-03-17 12:30:00,14.26,14.28,14.26,14.27,100200.0,9.6413,9.6549,9.6413,9.6481,100200.0
2010-03-17 12:35:00,14.27,14.27,14.26,14.26,56400.0,9.6481,9.6481,9.6413,9.6413,56400.0
2010-03-17 12:40:00,14.27,14.29,14.27,14.28,75600.0,9.6481,9.6616,9.6481,9.6549,75600.0
2010-03-17 12:45:00,14.28,14.28,14.27,14.27,37200.0,9.6549,9.6549,9.6481,9.6481,37200.0
2010-03-17 12:50:00,14.27,14.28,14.27,14.28,12000.0,9.6481,9.6549,9.6481,9.6549,12000.0
2010-03-17 12:55:00,14.28,14.28,14.28,14.28,16000.0,9.6549,9.6549,9.6549,9.6549,16000.0
2010-03-17 13:00:00,14.28,14.29,14.28,14.29,46400.0,9.6549,9.6616,9.6549,9.6616,46400.0
2010-03-17 13:05:00,14.29,14.3,14.28,14.28,56000.0,9.6616,9.6684,9.6549,9.6549,56000.0
2010-03-17 13:10:00,14.29,14.3,14.28,14.29,46400.0,9.6616,9.6684,9.6549,9.6616,46400.0
2010-03-17 13:15:00,14.3,14.31,14.29,14.31,49200.0,9.6684,9.6751,9.6616,9.6751,49200.0
2010-03-17 13:20:00,14.31,14.32,14.31,14.31,36800.0,9.6751,9.6819,9.6751,9.6751,36800.0
2010-03-17 13:25:00,14.31,14.35,14.31,14.34,92600.0,9.6751,9.7022,9.6751,9.6954,92600.0
2010-03-17 13:30:00,14.34,14.36,14.34,14.36,55600.0,9.6954,9.7089,9.6954,9.7089,55600.0
2010-03-17 13:35:00,14.36,14.37,14.35,14.36,79200.0,9.7089,9.7157,9.7022,9.7089,79200.0
2010-03-17 13:40:00,14.35,14.37,14.34,14.35,47600.0,9.7022,9.7157,9.6954,9.7022,47600.0
2010-03-17 13:45:00,14.35,14.36,14.35,14.36,36600.0,9.7022,9.7089,9.7022,9.7089,36600.0
2010-03-17 13:50:00,14.35,14.38,14.35,14.37,35600.0,9.7022,9.7225,9.7022,9.7157,35600.0
2010-03-17 13:55:00,14.37,14.38,14.36,14.38,40000.0,9.7157,9.7225,9.7089,9.7225,40000.0
2010-03-17 14:00:00,14.38,14.38,14.35,14.36,92800.0,9.7225,9.7225,9.7022,9.7089,92800.0
2010-03-17 14:05:00,14.36,14.37,14.35,14.37,49200.0,9.7089,9.7157,9.7022,9.7157,49200.0
2010-03-17 14:10:00,14.37,14.37,14.35,14.35,89400.0,9.7157,9.7157,9.7022,9.7022,89400.0
2010-03-17 14:15:00,14.35,14.35,14.35,14.35,9800.0,9.7022,9.7022,9.7022,9.7022,9800.0
2010-03-17 14:20:00,14.35,14.35,14.34,14.34,45200.0,9.7022,9.7022,9.6954,9.6954,45200.0
2010-03-17 14:25:00,14.34,14.35,14.33,14.34,29800.0,9.6954,9.7022,9.6887,9.6954,29800.0
2010-03-17 14:30:00,14.34,14.34,14.31,14.31,116200.0,9.6954,9.6954,9.6751,9.6751,116200.0
2010-03-17 14:35:00,14.31,14.32,14.31,14.31,173200.0,9.6751,9.6819,9.6751,9.6751,173200.0
2010-03-17 14:40:00,14.31,14.32,14.31,14.31,38600.0,9.6751,9.6819,9.6751,9.6751,38600.0
2010-03-17 14:45:00,14.31,14.31,14.31,14.31,16800.0,9.6751,9.6751,9.6751,9.6751,16800.0
2010-03-17 14:50:00,14.31,14.32,14.29,14.29,71400.0,9.6751,9.6819,9.6616,9.6616,71400.0
2010-03-17 14:55:00,14.29,14.3,14.28,14.28,86400.0,9.6616,9.6684,9.6549,9.6549,86400.0
2010-03-17 15:00:00,14.28,14.31,14.28,14.29,69800.0,9.6549,9.6751,9.6549,9.6616,69800.0
2010-03-17 15:05:00,14.3,14.31,14.29,14.31,51000.0,9.6684,9.6751,9.6616,9.6751,51000.0
2010-03-17 15:10:00,14.31,14.32,14.3,14.32,39200.0,9.6751,9.6819,9.6684,9.6819,39200.0
2010-03-17 15:15:00,14.32,14.32,14.28,14.28,82200.0,9.6819,9.6819,9.6549,9.6549,82200.0
2010-03-17 15:20:00,14.29,14.31,14.28,14.31,95800.0,9.6616,9.6751,9.6549,9.6751,95800.0
2010-03-17 15:25:00,14.31,14.31,14.3,14.31,62800.0,9.6751,9.6751,9.6684,9.6751,62800.0
2010-03-17 15:30:00,14.31,14.31,14.28,14.28,92800.0,9.6751,9.6751,9.6549,9.6549,92800.0
2010-03-17 15:35:00,14.28,14.31,14.28,14.31,88600.0,9.6549,9.6751,9.6549,9.6751,88600.0
2010-03-17 15:40:00,14.31,14.31,14.29,14.29,59200.0,9.6751,9.6751,9.6616,9.6616,59200.0
2010-03-17 15:45:00,14.29,14.31,14.29,14.31,108000.0,9.6616,9.6751,9.6616,9.6751,108000.0
2010-03-17 15:50:00,14.31,14.31,14.3,14.3,93600.0,9.6751,9.6751,9.6684,9.6684,93600.0
2010-03-17 15:55:00,14.3,14.31,14.3,14.3,201600.0,9.6684,9.6751,9.6684,9.6684,201600.0
2010-03-18 09:30:00,14.28,14.29,14.2,14.24,133000.0,9.6549,9.6616,9.6008,9.6278,133000.0
2010-03-18 09:35:00,14.24,14.29,14.24,14.25,85800.0,9.6278,9.6616,9.6278,9.6346,85800.0
2010-03-18 09:40:00,14.26,14.27,14.22,14.22,75800.0,9.6413,9.6481,9.6143,9.6143,75800.0
2010-03-18 09:45:00,14.23,14.25,14.22,14.25,85200.0,9.6211,9.6346,9.6143,9.6346,85200.0
2010-03-18 09:50:00,14.25,14.26,14.24,14.25,46400.0,9.6346,9.6413,9.6278,9.6346,46400.0
2010-03-18 09:55:00,14.24,14.24,14.24,14.24,41000.0,9.6278,9.6278,9.6278,9.6278,41000.0
2010-03-18 10:00:00,14.24,14.27,14.23,14.25,58600.0,9.6278,9.6481,9.6211,9.6346,58600.0
2010-03-18 10:05:00,14.25,14.25,14.2,14.2,78200.0,9.6346,9.6346,9.6008,9.6008,78200.0
2010-03-18 10:10:00,14.2,14.21,14.18,14.18,106200.0,9.6008,9.6075,9.5872,9.5872,106200.0
2010-03-18 10:15:00,14.18,14.19,14.16,14.18,90000.0,9.5872,9.594,9.5737,9.5872,90000.0
2010-03-18 10:20:00,14.18,14.18,14.15,14.17,64000.0,9.5872,9.5872,9.567,9.5805,64000.0
2010-03-18 10:25:00,14.16,14.17,14.12,14.12,86600.0,9.5737,9.5805,9.5467,9.5467,86600.0
2010-03-18 10:30:00,14.12,14.13,14.11,14.12,50600.0,9.5467,9.5534,9.5399,9.5467,50600.0
2010-03-18 10:35:00,14.12,14.13,14.1,14.11,70000.0,9.5467,9.5534,9.5332,9.5399,70000.0
2010-03-18 10:40:00,14.11,14.13,14.11,14.13,53000.0,9.5399,9.5534,9.5399,9.5534,53000.0
2010-03-18 10:45:00,14.13,14.13,14.13,14.13,39800.0,9.5534,9.5534,9.5534,9.5534,39800.0
2010-03-18 10:50:00,14.13,14.15,14.13,14.15,29000.0,9.5534,9.567,9.5534,9.567,29000.0
2010-03-18 10:55:00,14.15,14.17,14.14,14.17,33600.0,9.567,9.5805,9.5602,9.5805,33600.0
2010-03-18 11:00:00,14.17,14.17,14.16,14.16,20800.0,9.5805,9.5805,9.5737,9.5737,20800.0
2010-03-18 11:05:00,14.16,14.22,14.16,14.22,131000.0,9.5737,9.6143,9.5737,9.6143,131000.0
2010-03-18 11:10:00,14.22,14.22,14.2,14.21,59200.0,9.6143,9.6143,9.6008,9.6075,59200.0
2010-03-18 11:15:00,14.21,14.23,14.2,14.22,26000.0,9.6075,9.6211,9.6008,9.6143,26000.0
2010-03-18 11:20:00,14.22,14.23,14.21,14.22,29800.0,9.6143,9.6211,9.6075,9.6143,29800.0
2010-03-18 11:25:00,14.22,14.22,14.2,14.2,19000.0,9.6143,9.6143,9.6008,9.6008,19000.0
2010-03-18 11:30:00,14.21,14.22,14.2,14.2,29200.0,9.6075,9.6143,9.6008,9.6008,29200.0
2010-03-18 11:35:00,14.21,14.21,14.2,14.2,24600.0,9.6075,9.6075,9.6008,9.6008,24600.0
2010-03-18 11:40:00,14.2,14.2,14.17,14.17,31600.0,9.6008,9.6008,9.5805,9.5805,31600.0
2010-03-18 11:45:00,14.17,14.18,14.15,14.18,22200.0,9.5805,9.5872,9.567,9.5872,22200.0
2010-03-18 11:50:00,14.17,14.17,14.15,14.17,51800.0,9.5805,9.5805,9.567,9.5805,51800.0
2010-03-18 11:55:00,14.16,14.18,14.16,14.17,15400.0,9.5737,9.5872,9.5737,9.5805,15400.0
2010-03-18 12:00:00,14.17,14.17,14.14,14.14,40000.0,9.5805,9.5805,9.5602,9.5602,40000.0
2010-03-18 12:05:00,14.14,14.15,14.13,14.15,31800.0,9.5602,9.567,9.5534,9.567,31800.0
2010-03-18 12:10:00,14.15,14.15,14.11,14.13,93400.0,9.567,9.567,9.5399,9.5534,93400.0
2010-03-18 12:15:00,14.13,14.16,14.13,14.15,89000.0,9.5534,9.5737,9.5534,9.567,89000.0
2010-03-18 12:20:00,14.16,14.17,14.15,14.15,80400.0,9.5737,9.5805,9.567,9.567,80400.0
2010-03-18 12:25:00,14.15,14.15,14.13,14.15,24400.0,9.567,9.567,9.5534,9.567,24400.0
2010-03-18 12:30:00,14.15,14.15,14.13,14.14,30200.0,9.567,9.567,9.5534,9.5602,30200.0
2010-03-18 12:35:00,14.15,14.15,14.13,14.14,42800.0,9.567,9.567,9.5534,9.5602,42800.0
2010-03-18 12:40:00,14.14,14.15,14.13,14.14,21200.0,9.5602,9.567,9.5534,9.5602,21200.0
2010-03-18 12:45:00,14.14,14.16,14.14,14.16,28600.0,9.5602,9.5737,9.5602,9.5737,28600.0
2010-03-18 12:50:00,14.15,14.15,14.15,14.15,7200.0,9.567,9.567,9.567,9.567,7200.0
2010-03-18 12:55:00,14.15,14.15,14.14,14.14,240800.0,9.567,9.567,9.5602,9.5602,240800.0
2010-03-18 13:00:00,14.14,14.16,14.14,14.16,20600.0,9.5602,9.5737,9.5602,9.5737,20600.0
2010-03-18 13:05:00,14.16,14.18,14.15,14.18,18200.0,9.5737,9.5872,9.567,9.5872,18200.0
2010-03-18 13:10:00,14.18,14.18,14.17,14.17,20800.0,9.5872,9.5872,9.5805,9.5805,20800.0
2010-03-18 13:15:00,14.18,14.18,14.16,14.16,29600.0,9.5872,9.5872,9.5737,9.5737,29600.0
2010-03-18 13:20:00,14.16,14.17,14.14,14.15,88200.0,9.5737,9.5805,9.5602,9.567,88200.0
2010-03-18 13:25:00,14.15,14.17,14.15,14.17,9800.0,9.567,9.5805,9.567,9.5805,9800.0
2010-03-18 13:30:00,14.17,14.19,14.17,14.18,27000.0,9.5805,9.594,9.5805,9.5872,27000.0
2010-03-18 13:35:00,14.18,14.19,14.18,14.19,16600.0,9.5872,9.594,9.5872,9.594,16600.0
2010-03-18 13:40:00,14.19,14.19,14.19,14.19,9600.0,9.594,9.594,9.594,9.594,9600.0
2010-03-18 13:45:00,14.19,14.19,14.18,14.18,17000.0,9.594,9.594,9.5872,9.5872,17000.0
2010-03-18 13:50:00,14.18,14.18,14.16,14.17,36800.0,9.5872,9.5872,9.5737,9.5805,36800.0
2010-03-18 13:55:00,14.16,14.17,14.15,14.17,19800.0,9.5737,9.5805,9.567,9.5805,19800.0
2010-03-18 14:00:00,14.17,14.18,14.16,14.17,29600.0,9.5805,9.5872,9.5737,9.5805,29600.0
2010-03-18 14:05:00,14.17,14.17,14.15,14.16,51800.0,9.5805,9.5805,9.567,9.5737,51800.0
2010-03-18 14:10:00,14.15,14.16,14.15,14.16,24600.0,9.567,9.5737,9.567,9.5737,24600.0
2010-03-18 14:15:00,14.16,14.17,14.15,14.15,27200.0,9.5737,9.5805,9.567,9.567,27200.0
2010-03-18 14:20:00,14.15,14.17,14.15,14.15,18400.0,9.567,9.5805,9.567,9.567,18400.0
2010-03-18 14:25:00,14.15,14.18,14.15,14.17,23400.0,9.567,9.5872,9.567,9.5805,23400.0
2010-03-18 14:30:00,14.18,14.21,14.18,14.2,30000.0,9.5872,9.6075,9.5872,9.6008,30000.0
2010-03-18 14:35:00,14.2,14.2,14.18,14.18,38200.0,9.6008,9.6008,9.5872,9.5872,38200.0
2010-03-18 14:40:00,14.17,14.18,14.17,14.18,40800.0,9.5805,9.5872,9.5805,9.5872,40800.0
2010-03-18 14:45:00,14.18,14.18,14.17,14.18,65600.0,9.5872,9.5872,9.5805,9.5872,65600.0
2010-03-18 14:50:00,14.17,14.18,14.16,14.18,122600.0,9.5805,9.5872,9.5737,9.5872,122600.0
2010-03-18 14:55:00,14.17,14.18,14.17,14.18,66600.0,9.5805,9.5872,9.5805,9.5872,66600.0
2010-03-18 15:00:00,14.18,14.18,14.18,14.18,26600.0,9.5872,9.5872,9.5872,9.5872,26600.0
2010-03-18 15:05:00,14.18,14.18,14.17,14.17,46400.0,9.5872,9.5872,9.5805,9.5805,46400.0
2010-03-18 15:10:00,14.17,14.17,14.15,14.15,23800.0,9.5805,9.5805,9.567,9.567,23800.0
2010-03-18 15:15:00,14.15,14.18,14.15,14.18,51600.0,9.567,9.5872,9.567,9.5872,51600.0
2010-03-18 15:20:00,14.18,14.2,14.18,14.18,39600.0,9.5872,9.6008,9.5872,9.5872,39600.0
2010-03-18 15:25:00,14.18,14.19,14.18,14.19,29000.0,9.5872,9.594,9.5872,9.594,29000.0
2010-03-18 15:30:00,14.19,14.22,14.19,14.22,81800.0,9.594,9.6143,9.594,9.6143,81800.0
2010-03-18 15:35:00,14.22,14.22,14.21,14.21,36800.0,9.6143,9.6143,9.6075,9.6075,36800.0
2010-03-18 15:40:00,14.21,14.21,14.21,14.21,62200.0,9.6075,9.6075,9.6075,9.6075,62200.0
2010-03-18 15:45:00,14.21,14.24,14.21,14.23,128200.0,9.6075,9.6278,9.6075,9.6211,128200.0
2010-03-18 15:50:00,14.23,14.24,14.23,14.23,99400.0,9.6211,9.6278,9.6211,9.6211,99400.0
2010-03-18 15:55:00,14.24,14.24,14.23,14.24,209000.0,9.6278,9.6278,9.6211,9.6278,209000.0
2010-03-19 09:30:00,14.27,14.35,14.09,14.29,1051000.0,9.6481,9.7022,9.5264,9.6616,1051000.0
2010-03-19 09:35:00,14.28,14.31,14.24,14.3,358600.0,9.6549,9.6751,9.6278,9.6684,358600.0
2010-03-19 09:40:00,14.3,14.3,14.24,14.27,145600.0,9.6684,9.6684,9.6278,9.6481,145600.0
2010-03-19 09:45:00,14.27,14.28,14.22,14.24,142400.0,9.6481,9.6549,9.6143,9.6278,142400.0
2010-03-19 09:50:00,14.25,14.29,14.24,14.27,74600.0,9.6346,9.6616,9.6278,9.6481,74600.0
2010-03-19 09:55:00,14.27,14.28,14.26,14.28,81800.0,9.6481,9.6549,9.6413,9.6549,81800.0
2010-03-19 10:00:00,14.28,14.28,14.24,14.24,92800.0,9.6549,9.6549,9.6278,9.6278,92800.0
2010-03-19 10:05:00,14.24,14.24,14.2,14.2,49200.0,9.6278,9.6278,9.6008,9.6008,49200.0
2010-03-19 10:10:00,14.21,14.22,14.2,14.2,92600.0,9.6075,9.6143,9.6008,9.6008,92600.0
2010-03-19 10:15:00,14.2,14.21,14.19,14.2,139400.0,9.6008,9.6075,9.594,9.6008,139400.0
2010-03-19 10:20:00,14.2,14.2,14.15,14.15,186400.0,9.6008,9.6008,9.567,9.567,186400.0
2010-03-19 10:25:00,14.15,14.18,14.15,14.15,217200.0,9.567,9.5872,9.567,9.567,217200.0
2010-03-19 10:30:00,14.15,14.15,14.1,14.1,99200.0,9.567,9.567,9.5332,9.5332,99200.0
2010-03-19 10:35:00,14.11,14.12,14.1,14.12,74400.0,9.5399,9.5467,9.5332,9.5467,74400.0
2010-03-19 10:40:00,14.11,14.11,14.09,14.1,171400.0,9.5399,9.5399,9.5264,9.5332,171400.0
2010-03-19 10:45:00,14.1,14.13,14.1,14.13,135000.0,9.5332,9.5534,9.5332,9.5534,135000.0
2010-03-19 10:50:00,14.13,14.13,14.1,14.12,197400.0,9.5534,9.5534,9.5332,9.5467,197400.0
2010-03-19 10:55:00,14.12,14.13,14.11,14.13,46800.0,9.5467,9.5534,9.5399,9.5534,46800.0
2010-03-19 11:00:00,14.13,14.13,14.11,14.13,142200.0,9.5534,9.5534,9.5399,9.5534,142200.0
2010-03-19 11:05:00,14.13,14.15,14.12,14.14,135200.0,9.5534,9.567,9.5467,9.5602,135200.0
2010-03-19 11:10:00,14.14,14.14,14.11,14.13,112200.0,9.5602,9.5602,9.5399,9.5534,112200.0
2010-03-19 11:15:00,14.13,14.13,14.12,14.13,104000.0,9.5534,9.5534,9.5467,9.5534,104000.0
2010-03-19 11:20:00,14.13,14.18,14.13,14.17,46600.0,9.5534,9.5872,9.5534,9.5805,46600.0
2010-03-19 11:25:00,14.16,14.17,14.13,14.14,40200.0,9.5737,9.5805,9.5534,9.5602,40200.0
2010-03-19 11:30:00,14.14,14.15,14.13,14.14,58800.0,9.5602,9.567,9.5534,9.5602,58800.0
2010-03-19 11:35:00,14.14,14.15,14.13,14.13,25600.0,9.5602,9.567,9.5534,9.5534,25600.0
2010-03-19 11:40:00,14.14,14.16,14.14,14.16,28200.0,9.5602,9.5737,9.5602,9.5737,28200.0
2010-03-19 11:45:00,14.16,14.19,14.15,14.18,33800.0,9.5737,9.594,9.567,9.5872,33800.0
2010-03-19 11:50:00,14.19,14.19,14.18,14.19,32800.0,9.594,9.594,9.5872,9.594,32800.0
2010-03-19 11:55:00,14.19,14.2,14.18,14.18,34800.0,9.594,9.6008,9.5872,9.5872,34800.0
2010-03-19 12:00:00,14.18,14.19,14.18,14.18,10400.0,9.5872,9.594,9.5872,9.5872,10400.0
2010-03-19 12:05:00,14.19,14.21,14.18,14.19,66800.0,9.594,9.6075,9.5872,9.594,66800.0
2010-03-19 12:10:00,14.19,14.2,14.17,14.17,20400.0,9.594,9.6008,9.5805,9.5805,20400.0
2010-03-19 12:15:00,14.17,14.17,14.13,14.13,24800.0,9.5805,9.5805,9.5534,9.5534,24800.0
2010-03-19 12:20:00,14.13,14.15,14.13,14.15,27000.0,9.5534,9.567,9.5534,9.567,27000.0
2010-03-19 12:25:00,14.16,14.18,14.15,14.15,26000.0,9.5737,9.5872,9.567,9.567,26000.0
2010-03-19 12:30:00,14.15,14.15,14.14,14.14,36600.0,9.567,9.567,9.5602,9.5602,36600.0
2010-03-19 12:35:00,14.14,14.14,14.13,14.13,25600.0,9.5602,9.5602,9.5534,9.5534,25600.0
2010-03-19 12:40:00,14.13,14.13,14.13,14.13,13000.0,9.5534,9.5534,9.5534,9.5534,13000.0
2010-03-19 12:45:00,14.13,14.15,14.12,14.12,34000.0,9.5534,9.567,9.5467,9.5467,34000.0
2010-03-19 12:50:00,14.12,14.13,14.11,14.13,59400.0,9.5467,9.5534,9.5399,9.5534,59400.0
2010-03-19 12:55:00,14.13,14.13,14.12,14.13,34200.0,9.5534,9.5534,9.5467,9.5534,34200.0
2010-03-19 13:00:00,14.13,14.15,14.13,14.15,22400.0,9.5534,9.567,9.5534,9.567,22400.0
2010-03-19 13:05:00,14.15,14.15,14.13,14.13,29800.0,9.567,9.567,9.5534,9.5534,29800.0
2010-03-19 13:10:00,14.13,14.15,14.13,14.14,21600.0,9.5534,9.567,9.5534,9.5602,21600.0
2010-03-19 13:15:00,14.14,14.15,14.13,14.13,21600.0,9.5602,9.567,9.5534,9.5534,21600.0
2010-03-19 13:20:00,14.13,14.13,14.12,14.12,38800.0,9.5534,9.5534,9.5467,9.5467,38800.0
2010-03-19 13:25:00,14.12,14.13,14.12,14.13,27000.0,9.5467,9.5534,9.5467,9.5534,27000.0
2010-03-19 13:30:00,14.13,14.13,14.12,14.13,45200.0,9.5534,9.5534,9.5467,9.5534,45200.0
2010-03-19 13:35:00,14.13,14.13,14.1,14.12,100400.0,9.5534,9.5534,9.5332,9.5467,100400.0
2010-03-19 13:40:00,14.12,14.13,14.1,14.11,79600.0,9.5467,9.5534,9.5332,9.5399,79600.0
2010-03-19 13:45:00,14.11,14.12,14.1,14.12,64000.0,9.5399,9.5467,9.5332,9.5467,64000.0
2010-03-19 13:50:00,14.12,14.13,14.11,14.13,67000.0,9.5467,9.5534,9.5399,9.5534,67000.0
2010-03-19 13:55:00,14.13,14.14,14.12,14.13,28600.0,9.5534,9.5602,9.5467,9.5534,28600.0
2010-03-19 14:00:00,14.13,14.14,14.13,14.13,14000.0,9.5534,9.5602,9.5534,9.5534,14000.0
2010-03-19 14:05:00,14.14,14.17,14.13,14.16,30600.0,9.5602,9.5805,9.5534,9.5737,30600.0
2010-03-19 14:10:00,14.17,14.17,14.15,14.15,42000.0,9.5805,9.5805,9.567,9.567,42000.0
2010-03-19 14:15:00,14.15,14.15,14.13,14.14,37000.0,9.567,9.567,9.5534,9.5602,37000.0
2010-03-19 14:20:00,14.15,14.17,14.14,14.17,51200.0,9.567,9.5805,9.5602,9.5805,51200.0
2010-03-19 14:25:00,14.17,14.18,14.15,14.16,36400.0,9.5805,9.5872,9.567,9.5737,36400.0
2010-03-19 14:30:00,14.16,14.16,14.15,14.15,16800.0,9.5737,9.5737,9.567,9.567,16800.0
2010-03-19 14:35:00,14.15,14.15,14.14,14.15,67800.0,9.567,9.567,9.5602,9.567,67800.0
2010-03-19 14:40:00,14.15,14.17,14.14,14.15,128200.0,9.567,9.5805,9.5602,9.567,128200.0
2010-03-19 14:45:00,14.14,14.15,14.14,14.15,34600.0,9.5602,9.567,9.5602,9.567,34600.0
2010-03-19 14:50:00,14.15,14.15,14.13,14.13,48600.0,9.567,9.567,9.5534,9.5534,48600.0
2010-03-19 14:55:00,14.13,14.13,14.12,14.12,33400.0,9.5534,9.5534,9.5467,9.5467,33400.0
2010-03-19 15:00:00,14.11,14.13,14.11,14.11,47600.0,9.5399,9.5534,9.5399,9.5399,47600.0
2010-03-19 15:05:00,14.12,14.13,14.11,14.12,62200.0,9.5467,9.5534,9.5399,9.5467,62200.0
2010-03-19 15:10:00,14.12,14.12,14.11,14.11,13600.0,9.5467,9.5467,9.5399,9.5399,13600.0
2010-03-19 15:15:00,14.11,14.13,14.11,14.13,51400.0,9.5399,9.5534,9.5399,9.5534,51400.0
2010-03-19 15:20:00,14.13,14.13,14.11,14.11,44600.0,9.5534,9.5534,9.5399,9.5399,44600.0
2010-03-19 15:25:00,14.11,14.12,14.1,14.1,61000.0,9.5399,9.5467,9.5332,9.5332,61000.0
2010-03-19 15:30:00,14.1,14.1,14.06,14.06,92200.0,9.5332,9.5332,9.5061,9.5061,92200.0
2010-03-19 15:35:00,14.06,14.08,14.05,14.06,57000.0,9.5061,9.5196,9.4994,9.5061,57000.0
2010-03-19 15:40:00,14.06,14.08,14.06,14.07,54000.0,9.5061,9.5196,9.5061,9.5129,54000.0
2010-03-19 15:45:00,14.07,14.1,14.06,14.09,138400.0,9.5129,9.5332,9.5061,9.5264,138400.0
2010-03-19 15:50:00,14.1,14.12,14.1,14.1,140600.0,9.5332,9.5467,9.5332,9.5332,140600.0
2010-03-19 15:55:00,14.1,14.13,14.1,14.13,208800.0,9.5332,9.5534,9.5332,9.5534,208800.0
2010-03-22 09:30:00,14.09,14.15,14.09,14.14,76200.0,9.5264,9.567,9.5264,9.5602,76200.0
2010-03-22 09:35:00,14.14,14.22,14.13,14.22,92800.0,9.5602,9.6143,9.5534,9.6143,92800.0
2010-03-22 09:40:00,14.22,14.29,14.21,14.26,73600.0,9.6143,9.6616,9.6075,9.6413,73600.0
2010-03-22 09:45:00,14.28,14.32,14.28,14.29,85600.0,9.6549,9.6819,9.6549,9.6616,85600.0
2010-03-22 09:50:00,14.29,14.34,14.29,14.34,62400.0,9.6616,9.6954,9.6616,9.6954,62400.0
2010-03-22 09:55:00,14.35,14.35,14.31,14.33,58800.0,9.7022,9.7022,9.6751,9.6887,58800.0
2010-03-22 10:00:00,14.34,14.34,14.31,14.33,81200.0,9.6954,9.6954,9.6751,9.6887,81200.0
2010-03-22 10:05:00,14.32,14.32,14.25,14.28,64400.0,9.6819,9.6819,9.6346,9.6549,64400.0
2010-03-22 10:10:00,14.28,14.29,14.26,14.28,37600.0,9.6549,9.6616,9.6413,9.6549,37600.0
2010-03-22 10:15:00,14.28,14.28,14.24,14.26,46800.0,9.6549,9.6549,9.6278,9.6413,46800.0
2010-03-22 10:20:00,14.26,14.31,14.26,14.3,93000.0,9.6413,9.6751,9.6413,9.6684,93000.0
2010-03-22 10:25:00,14.3,14.36,14.3,14.36,128200.0,9.6684,9.7089,9.6684,9.7089,128200.0
2010-03-22 10:30:00,14.36,14.38,14.36,14.37,71800.0,9.7089,9.7225,9.7089,9.7157,71800.0
2010-03-22 10:35:00,14.37,14.38,14.36,14.37,64600.0,9.7157,9.7225,9.7089,9.7157,64600.0
2010-03-22 10:40:00,14.37,14.38,14.36,14.36,48200.0,9.7157,9.7225,9.7089,9.7089,48200.0
2010-03-22 10:45:00,14.36,14.39,14.36,14.38,46800.0,9.7089,9.7292,9.7089,9.7225,46800.0
2010-03-22 10:50:00,14.38,14.4,14.38,14.38,70400.0,9.7225,9.736,9.7225,9.7225,70400.0
2010-03-22 10:55:00,14.38,14.4,14.38,14.38,47000.0,9.7225,9.736,9.7225,9.7225,47000.0
2010-03-22 11:00:00,14.38,14.42,14.38,14.4,88400.0,9.7225,9.7495,9.7225,9.736,88400.0
2010-03-22 11:05:00,14.41,14.42,14.39,14.4,82400.0,9.7428,9.7495,9.7292,9.736,82400.0
2010-03-22 11:10:00,14.39,14.39,14.34,14.34,74800.0,9.7292,9.7292,9.6954,9.6954,74800.0
2010-03-22 11:15:00,14.34,14.34,14.31,14.31,30600.0,9.6954,9.6954,9.6751,9.6751,30600.0
2010-03-22 11:20:00,14.31,14.34,14.31,14.33,38000.0,9.6751,9.6954,9.6751,9.6887,38000.0
2010-03-22 11:25:00,14.33,14.34,14.32,14.33,59800.0,9.6887,9.6954,9.6819,9.6887,59800.0
2010-03-22 11:30:00,14.33,14.34,14.32,14.33,82600.0,9.6887,9.6954,9.6819,9.6887,82600.0
2010-03-22 11:35:00,14.33,14.37,14.33,14.34,68600.0,9.6887,9.7157,9.6887,9.6954,68600.0
2010-03-22 11:40:00,14.34,14.34,14.33,14.33,18600.0,9.6954,9.6954,9.6887,9.6887,18600.0
2010-03-22 11:45:00,14.33,14.37,14.33,14.37,92800.0,9.6887,9.7157,9.6887,9.7157,92800.0
2010-03-22 11:50:00,14.37,14.38,14.34,14.37,63000.0,9.7157,9.7225,9.6954,9.7157,63000.0
2010-03-22 11:55:00,14.37,14.4,14.36,14.4,95800.0,9.7157,9.736,9.7089,9.736,95800.0
2010-03-22 12:00:00,14.4,14.4,14.35,14.35,64400.0,9.736,9.736,9.7022,9.7022,64400.0
2010-03-22 12:05:00,14.35,14.38,14.34,14.35,250000.0,9.7022,9.7225,9.6954,9.7022,250000.0
2010-03-22 12:10:00,14.35,14.37,14.34,14.36,115400.0,9.7022,9.7157,9.6954,9.7089,115400.0
2010-03-22 12:15:00,14.36,14.37,14.35,14.36,28800.0,9.7089,9.7157,9.7022,9.7089,28800.0
2010-03-22 12:20:00,14.37,14.38,14.36,14.38,63600.0,9.7157,9.7225,9.7089,9.7225,63600.0
2010-03-22 12:25:00,14.38,14.4,14.38,14.38,34400.0,9.7225,9.736,9.7225,9.7225,34400.0
2010-03-22 12:30:00,14.38,14.42,14.38,14.4,38600.0,9.7225,9.7495,9.7225,9.736,38600.0
2010-03-22 12:35:00,14.4,14.41,14.38,14.39,23400.0,9.736,9.7428,9.7225,9.7292,23400.0
2010-03-22 12:40:00,14.39,14.4,14.38,14.4,21800.0,9.7292,9.736,9.7225,9.736,21800.0
2010-03-22 12:45:00,14.4,14.4,14.38,14.4,22200.0,9.736,9.736,9.7225,9.736,22200.0
2010-03-22 12:50:00,14.4,14.41,14.39,14.4,18600.0,9.736,9.7428,9.7292,9.736,18600.0
2010-03-22 12:55:00,14.4,14.4,14.39,14.4,16600.0,9.736,9.736,9.7292,9.736,16600.0
2010-03-22 13:00:00,14.4,14.43,14.4,14.41,55400.0,9.736,9.7563,9.736,9.7428,55400.0
2010-03-22 13:05:00,14.41,14.42,14.4,14.4,12000.0,9.7428,9.7495,9.736,9.736,12000.0
2010-03-22 13:10:00,14.4,14.41,14.4,14.41,20800.0,9.736,9.7428,9.736,9.7428,20800.0
2010-03-22 13:15:00,14.4,14.42,14.4,14.42,17200.0,9.736,9.7495,9.736,9.7495,17200.0
2010-03-22 13:20:00,14.42,14.44,14.4,14.4,43600.0,9.7495,9.763,9.736,9.736,43600.0
2010-03-22 13:25:00,14.41,14.42,14.38,14.39,653800.0,9.7428,9.7495,9.7225,9.7292,653800.0
2010-03-22 13:30:00,14.39,14.4,14.38,14.4,29600.0,9.7292,9.736,9.7225,9.736,29600.0
2010-03-22 13:35:00,14.4,14.4,14.38,14.38,21200.0,9.736,9.736,9.7225,9.7225,21200.0
2010-03-22 13:40:00,14.38,14.39,14.38,14.39,26400.0,9.7225,9.7292,9.7225,9.7292,26400.0
2010-03-22 13:45:00,14.38,14.41,14.38,14.4,86400.0,9.7225,9.7428,9.7225,9.736,86400.0
2010-03-22 13:50:00,14.4,14.42,14.39,14.4,41600.0,9.736,9.7495,9.7292,9.736,41600.0
2010-03-22 13:55:00,14.4,14.4,14.38,14.38,6200.0,9.736,9.736,9.7225,9.7225,6200.0
2010-03-22 14:00:00,14.38,14.4,14.38,14.4,32000.0,9.7225,9.736,9.7225,9.736,32000.0
2010-03-22 14:05:00,14.39,14.4,14.39,14.4,25200.0,9.7292,9.736,9.7292,9.736,25200.0
2010-03-22 14:10:00,14.39,14.39,14.38,14.38,24000.0,9.7292,9.7292,9.7225,9.7225,24000.0
2010-03-22 14:15:00,14.38,14.4,14.38,14.39,34800.0,9.7225,9.736,9.7225,9.7292,34800.0
2010-03-22 14:20:00,14.4,14.4,14.38,14.38,26800.0,9.736,9.736,9.7225,9.7225,26800.0
2010-03-22 14:25:00,14.38,14.4,14.37,14.38,35400.0,9.7225,9.736,9.7157,9.7225,35400.0
2010-03-22 14:30:00,14.38,14.4,14.38,14.4,27400.0,9.7225,9.736,9.7225,9.736,27400.0
2010-03-22 14:35:00,14.4,14.41,14.38,14.41,36000.0,9.736,9.7428,9.7225,9.7428,36000.0
2010-03-22 14:40:00,14.41,14.42,14.4,14.42,21200.0,9.7428,9.7495,9.736,9.7495,21200.0
2010-03-22 14:45:00,14.42,14.44,14.42,14.43,29600.0,9.7495,9.763,9.7495,9.7563,29600.0
2010-03-22 14:50:00,14.43,14.43,14.4,14.4,28000.0,9.7563,9.7563,9.736,9.736,28000.0
2010-03-22 14:55:00,14.4,14.42,14.4,14.4,27000.0,9.736,9.7495,9.736,9.736,27000.0
2010-03-22 15:00:00,14.4,14.42,14.4,14.42,29800.0,9.736,9.7495,9.736,9.7495,29800.0
2010-03-22 15:05:00,14.42,14.42,14.38,14.39,38000.0,9.7495,9.7495,9.7225,9.7292,38000.0
2010-03-22 15:10:00,14.39,14.42,14.38,14.41,32600.0,9.7292,9.7495,9.7225,9.7428,32600.0
2010-03-22 15:15:00,14.42,14.44,14.42,14.43,142400.0,9.7495,9.763,9.7495,9.7563,142400.0
2010-03-22 15:20:00,14.43,14.44,14.43,14.44,81000.0,9.7563,9.763,9.7563,9.763,81000.0
2010-03-22 15:25:00,14.43,14.45,14.43,14.44,39200.0,9.7563,9.7698,9.7563,9.763,39200.0
2010-03-22 15:30:00,14.44,14.44,14.42,14.43,37800.0,9.763,9.763,9.7495,9.7563,37800.0
2010-03-22 15:35:00,14.44,14.44,14.42,14.43,54800.0,9.763,9.763,9.7495,9.7563,54800.0
2010-03-22 15:40:00,14.43,14.44,14.43,14.43,30400.0,9.7563,9.763,9.7563,9.7563,30400.0
2010-03-22 15:45:00,14.43,14.44,14.42,14.44,91200.0,9.7563,9.763,9.7495,9.763,91200.0
2010-03-22 15:50:00,14.44,14.44,14.4,14.4,131400.0,9.763,9.763,9.736,9.736,131400.0
2010-03-22 15:55:00,14.4,14.4,14.38,14.4,172000.0,9.736,9.736,9.7225,9.736,172000.0
2010-03-23 09:30:00,14.45,14.49,14.38,14.43,56400.0,9.7698,9.7968,9.7225,9.7563,56400.0
2010-03-23 09:35:00,14.44,14.46,14.42,14.46,66400.0,9.763,9.7766,9.7495,9.7766,66400.0
2010-03-23 09:40:00,14.45,14.47,14.43,14.44,86600.0,9.7698,9.7833,9.7563,9.763,86600.0
2010-03-23 09:45:00,14.43,14.44,14.4,14.41,35000.0,9.7563,9.763,9.736,9.7428,35000.0
2010-03-23 09:50:00,14.4,14.44,14.4,14.43,47000.0,9.736,9.763,9.736,9.7563,47000.0
2010-03-23 09:55:00,14.43,14.46,14.42,14.45,51800.0,9.7563,9.7766,9.7495,9.7698,51800.0
2010-03-23 10:00:00,14.45,14.47,14.4,14.41,61200.0,9.7698,9.7833,9.736,9.7428,61200.0
2010-03-23 10:05:00,14.41,14.47,14.41,14.47,54200.0,9.7428,9.7833,9.7428,9.7833,54200.0
2010-03-23 10:10:00,14.47,14.49,14.46,14.47,61800.0,9.7833,9.7968,9.7766,9.7833,61800.0
2010-03-23 10:15:00,14.47,14.52,14.47,14.51,55600.0,9.7833,9.8171,9.7833,9.8104,55600.0
2010-03-23 10:20:00,14.51,14.54,14.48,14.53,78200.0,9.8104,9.8306,9.7901,9.8239,78200.0
2010-03-23 10:25:00,14.54,14.54,14.5,14.5,49200.0,9.8306,9.8306,9.8036,9.8036,49200.0
2010-03-23 10:30:00,14.5,14.53,14.49,14.52,28600.0,9.8036,9.8239,9.7968,9.8171,28600.0
2010-03-23 10:35:00,14.53,14.53,14.5,14.5,48200.0,9.8239,9.8239,9.8036,9.8036,48200.0
2010-03-23 10:40:00,14.49,14.51,14.48,14.51,21600.0,9.7968,9.8104,9.7901,9.8104,21600.0
2010-03-23 10:45:00,14.51,14.53,14.47,14.47,36600.0,9.8104,9.8239,9.7833,9.7833,36600.0
2010-03-23 10:50:00,14.47,14.49,14.47,14.47,30200.0,9.7833,9.7968,9.7833,9.7833,30200.0
2010-03-23 10:55:00,14.47,14.47,14.42,14.43,28400.0,9.7833,9.7833,9.7495,9.7563,28400.0
2010-03-23 11:00:00,14.42,14.44,14.4,14.4,42400.0,9.7495,9.763,9.736,9.736,42400.0
2010-03-23 11:05:00,14.4,14.44,14.4,14.43,55000.0,9.736,9.763,9.736,9.7563,55000.0
2010-03-23 11:10:00,14.43,14.46,14.43,14.46,58800.0,9.7563,9.7766,9.7563,9.7766,58800.0
2010-03-23 11:15:00,14.46,14.46,14.44,14.45,32800.0,9.7766,9.7766,9.763,9.7698,32800.0
2010-03-23 11:20:00,14.45,14.47,14.44,14.47,19600.0,9.7698,9.7833,9.763,9.7833,19600.0
2010-03-23 11:25:00,14.47,14.47,14.44,14.47,46600.0,9.7833,9.7833,9.763,9.7833,46600.0
2010-03-23 11:30:00,14.47,14.49,14.47,14.47,22400.0,9.7833,9.7968,9.7833,9.7833,22400.0
2010-03-23 11:35:00,14.47,14.48,14.46,14.47,33000.0,9.7833,9.7901,9.7766,9.7833,33000.0
2010-03-23 11:40:00,14.47,14.47,14.44,14.45,68000.0,9.7833,9.7833,9.763,9.7698,68000.0
2010-03-23 11:45:00,14.46,14.49,14.46,14.49,36000.0,9.7766,9.7968,9.7766,9.7968,36000.0
2010-03-23 11:50:00,14.49,14.51,14.49,14.51,26800.0,9.7968,9.8104,9.7968,9.8104,26800.0
2010-03-23 11:55:00,14.52,14.54,14.51,14.53,32000.0,9.8171,9.8306,9.8104,9.8239,32000.0
2010-03-23 12:00:00,14.52,14.54,14.52,14.54,45200.0,9.8171,9.8306,9.8171,9.8306,45200.0
2010-03-23 12:05:00,14.54,14.54,14.51,14.52,54800.0,9.8306,9.8306,9.8104,9.8171,54800.0
2010-03-23 12:10:00,14.52,14.56,14.51,14.54,58200.0,9.8171,9.8442,9.8104,9.8306,58200.0
2010-03-23 12:15:00,14.55,14.56,14.53,14.53,47400.0,9.8374,9.8442,9.8239,9.8239,47400.0
2010-03-23 12:20:00,14.53,14.55,14.52,14.53,23400.0,9.8239,9.8374,9.8171,9.8239,23400.0
2010-03-23 12:25:00,14.53,14.54,14.52,14.53,33200.0,9.8239,9.8306,9.8171,9.8239,33200.0
2010-03-23 12:30:00,14.53,14.53,14.51,14.51,53600.0,9.8239,9.8239,9.8104,9.8104,53600.0
2010-03-23 12:35:00,14.5,14.51,14.49,14.5,48400.0,9.8036,9.8104,9.7968,9.8036,48400.0
2010-03-23 12:40:00,14.49,14.51,14.49,14.51,36400.0,9.7968,9.8104,9.7968,9.8104,36400.0
2010-03-23 12:45:00,14.51,14.51,14.49,14.51,20000.0,9.8104,9.8104,9.7968,9.8104,20000.0
2010-03-23 12:50:00,14.51,14.52,14.5,14.52,26600.0,9.8104,9.8171,9.8036,9.8171,26600.0
2010-03-23 12:55:00,14.53,14.53,14.52,14.52,17600.0,9.8239,9.8239,9.8171,9.8171,17600.0
2010-03-23 13:00:00,14.52,14.53,14.51,14.52,36600.0,9.8171,9.8239,9.8104,9.8171,36600.0
2010-03-23 13:05:00,14.53,14.54,14.52,14.53,36200.0,9.8239,9.8306,9.8171,9.8239,36200.0
2010-03-23 13:10:00,14.53,14.53,14.5,14.5,47400.0,9.8239,9.8239,9.8036,9.8036,47400.0
2010-03-23 13:15:00,14.49,14.51,14.49,14.51,53400.0,9.7968,9.8104,9.7968,9.8104,53400.0
2010-03-23 13:20:00,14.51,14.53,14.5,14.53,34200.0,9.8104,9.8239,9.8036,9.8239,34200.0
2010-03-23 13:25:00,14.53,14.55,14.52,14.53,53800.0,9.8239,9.8374,9.8171,9.8239,53800.0
2010-03-23 13:30:00,14.53,14.54,14.52,14.52,15600.0,9.8239,9.8306,9.8171,9.8171,15600.0
2010-03-23 13:35:00,14.52,14.52,14.5,14.5,37200.0,9.8171,9.8171,9.8036,9.8036,37200.0
2010-03-23 13:40:00,14.5,14.51,14.47,14.49,50400.0,9.8036,9.8104,9.7833,9.7968,50400.0
2010-03-23 13:45:00,14.49,14.5,14.47,14.47,46000.0,9.7968,9.8036,9.7833,9.7833,46000.0
2010-03-23 13:50:00,14.47,14.49,14.47,14.49,22600.0,9.7833,9.7968,9.7833,9.7968,22600.0
2010-03-23 13:55:00,14.49,14.49,14.47,14.47,33600.0,9.7968,9.7968,9.7833,9.7833,33600.0
2010-03-23 14:00:00,14.47,14.49,14.46,14.47,23800.0,9.7833,9.7968,9.7766,9.7833,23800.0
2010-03-23 14:05:00,14.47,14.49,14.47,14.48,34400.0,9.7833,9.7968,9.7833,9.7901,34400.0
2010-03-23 14:10:00,14.48,14.5,14.48,14.49,29200.0,9.7901,9.8036,9.7901,9.7968,29200.0
2010-03-23 14:15:00,14.49,14.49,14.47,14.47,31200.0,9.7968,9.7968,9.7833,9.7833,31200.0
2010-03-23 14:20:00,14.47,14.49,14.47,14.48,35200.0,9.7833,9.7968,9.7833,9.7901,35200.0
2010-03-23 14:25:00,14.47,14.49,14.47,14.49,51600.0,9.7833,9.7968,9.7833,9.7968,51600.0
2010-03-23 14:30:00,14.49,14.51,14.49,14.49,40000.0,9.7968,9.8104,9.7968,9.7968,40000.0
2010-03-23 14:35:00,14.49,14.49,14.48,14.49,78200.0,9.7968,9.7968,9.7901,9.7968,78200.0
2010-03-23 14:40:00,14.49,14.51,14.49,14.51,36600.0,9.7968,9.8104,9.7968,9.8104,36600.0
2010-03-23 14:45:00,14.51,14.51,14.49,14.49,41400.0,9.8104,9.8104,9.7968,9.7968,41400.0
2010-03-23 14:50:00,14.49,14.49,14.48,14.49,42000.0,9.7968,9.7968,9.7901,9.7968,42000.0
2010-03-23 14:55:00,14.49,14.5,14.49,14.5,12400.0,9.7968,9.8036,9.7968,9.8036,12400.0
2010-03-23 15:00:00,14.5,14.5,14.47,14.49,117800.0,9.8036,9.8036,9.7833,9.7968,117800.0
2010-03-23 15:05:00,14.48,14.52,14.48,14.51,140800.0,9.7901,9.8171,9.7901,9.8104,140800.0
2010-03-23 15:10:00,14.51,14.53,14.5,14.53,81000.0,9.8104,9.8239,9.8036,9.8239,81000.0
2010-03-23 15:15:00,14.52,14.54,14.52,14.54,63800.0,9.8171,9.8306,9.8171,9.8306,63800.0
2010-03-23 15:20:00,14.54,14.56,14.53,14.56,60800.0,9.8306,9.8442,9.8239,9.8442,60800.0
2010-03-23 15:25:00,14.55,14.56,14.54,14.56,99000.0,9.8374,9.8442,9.8306,9.8442,99000.0
2010-03-23 15:30:00,14.56,14.56,14.54,14.55,108200.0,9.8442,9.8442,9.8306,9.8374,108200.0
2010-03-23 15:35:00,14.55,14.56,14.55,14.55,126600.0,9.8374,9.8442,9.8374,9.8374,126600.0
2010-03-23 15:40:00,14.55,14.55,14.53,14.53,63000.0,9.8374,9.8374,9.8239,9.8239,63000.0
2010-03-23 15:45:00,14.53,14.54,14.53,14.54,113600.0,9.8239,9.8306,9.8239,9.8306,113600.0
2010-03-23 15:50:00,14.54,14.55,14.53,14.53,105400.0,9.8306,9.8374,9.8239,9.8239,105400.0
2010-03-23 15:55:00,14.54,14.55,14.53,14.54,238600.0,9.8306,9.8374,9.8239,9.8306,238600.0
2010-03-24 09:30:00,14.4,14.45,14.33,14.37,105200.0,9.736,9.7698,9.6887,9.7157,105200.0
2010-03-24 09:35:00,14.37,14.4,14.29,14.31,154400.0,9.7157,9.736,9.6616,9.6751,154400.0
2010-03-24 09:40:00,14.31,14.37,14.31,14.37,75400.0,9.6751,9.7157,9.6751,9.7157,75400.0
2010-03-24 09:45:00,14.38,14.4,14.36,14.38,87600.0,9.7225,9.736,9.7089,9.7225,87600.0
2010-03-24 09:50:00,14.38,14.4,14.37,14.39,106200.0,9.7225,9.736,9.7157,9.7292,106200.0
2010-03-24 09:55:00,14.39,14.4,14.36,14.4,39000.0,9.7292,9.736,9.7089,9.736,39000.0
2010-03-24 10:00:00,14.39,14.4,14.36,14.38,37200.0,9.7292,9.736,9.7089,9.7225,37200.0
2010-03-24 10:05:00,14.38,14.39,14.35,14.38,51400.0,9.7225,9.7292,9.7022,9.7225,51400.0
2010-03-24 10:10:00,14.38,14.41,14.38,14.38,25200.0,9.7225,9.7428,9.7225,9.7225,25200.0
2010-03-24 10:15:00,14.39,14.42,14.38,14.4,51800.0,9.7292,9.7495,9.7225,9.736,51800.0
2010-03-24 10:20:00,14.4,14.42,14.38,14.4,108400.0,9.736,9.7495,9.7225,9.736,108400.0
2010-03-24 10:25:00,14.4,14.4,14.37,14.38,106600.0,9.736,9.736,9.7157,9.7225,106600.0
2010-03-24 10:30:00,14.37,14.39,14.36,14.38,88000.0,9.7157,9.7292,9.7089,9.7225,88000.0
2010-03-24 10:35:00,14.38,14.42,14.38,14.4,107200.0,9.7225,9.7495,9.7225,9.736,107200.0
2010-03-24 10:40:00,14.4,14.41,14.38,14.41,47400.0,9.736,9.7428,9.7225,9.7428,47400.0
2010-03-24 10:45:00,14.41,14.42,14.4,14.42,47400.0,9.7428,9.7495,9.736,9.7495,47400.0
2010-03-24 10:50:00,14.42,14.45,14.42,14.43,76000.0,9.7495,9.7698,9.7495,9.7563,76000.0
2010-03-24 10:55:00,14.43,14.45,14.43,14.43,65000.0,9.7563,9.7698,9.7563,9.7563,65000.0
2010-03-24 11:00:00,14.44,14.46,14.44,14.44,47200.0,9.763,9.7766,9.763,9.763,47200.0
2010-03-24 11:05:00,14.44,14.44,14.42,14.43,56200.0,9.763,9.763,9.7495,9.7563,56200.0
2010-03-24 11:10:00,14.42,14.44,14.38,14.38,300600.0,9.7495,9.763,9.7225,9.7225,300600.0
2010-03-24 11:15:00,14.38,14.4,14.36,14.37,80200.0,9.7225,9.736,9.7089,9.7157,80200.0
2010-03-24 11:20:00,14.37,14.4,14.35,14.38,66000.0,9.7157,9.736,9.7022,9.7225,66000.0
2010-03-24 11:25:00,14.38,14.38,14.36,14.37,26400.0,9.7225,9.7225,9.7089,9.7157,26400.0
2010-03-24 11:30:00,14.37,14.38,14.36,14.37,41000.0,9.7157,9.7225,9.7089,9.7157,41000.0
2010-03-24 11:35:00,14.37,14.38,14.36,14.38,22000.0,9.7157,9.7225,9.7089,9.7225,22000.0
2010-03-24 11:40:00,14.38,14.4,14.38,14.38,18200.0,9.7225,9.736,9.7225,9.7225,18200.0
2010-03-24 11:45:00,14.38,14.38,14.36,14.36,50600.0,9.7225,9.7225,9.7089,9.7089,50600.0
2010-03-24 11:50:00,14.36,14.37,14.36,14.36,21400.0,9.7089,9.7157,9.7089,9.7089,21400.0
2010-03-24 11:55:00,14.36,14.37,14.36,14.37,11800.0,9.7089,9.7157,9.7089,9.7157,11800.0
2010-03-24 12:00:00,14.38,14.38,14.35,14.36,49200.0,9.7225,9.7225,9.7022,9.7089,49200.0
2010-03-24 12:05:00,14.36,14.38,14.36,14.37,33200.0,9.7089,9.7225,9.7089,9.7157,33200.0
2010-03-24 12:10:00,14.37,14.37,14.36,14.36,19200.0,9.7157,9.7157,9.7089,9.7089,19200.0
2010-03-24 12:15:00,14.37,14.38,14.36,14.36,17800.0,9.7157,9.7225,9.7089,9.7089,17800.0
2010-03-24 12:20:00,14.36,14.37,14.36,14.37,19200.0,9.7089,9.7157,9.7089,9.7157,19200.0
2010-03-24 12:25:00,14.37,14.38,14.36,14.38,27800.0,9.7157,9.7225,9.7089,9.7225,27800.0
2010-03-24 12:30:00,14.38,14.39,14.38,14.38,22000.0,9.7225,9.7292,9.7225,9.7225,22000.0
2010-03-24 12:35:00,14.38,14.4,14.37,14.37,44200.0,9.7225,9.736,9.7157,9.7157,44200.0
2010-03-24 12:40:00,14.37,14.38,14.36,14.38,14000.0,9.7157,9.7225,9.7089,9.7225,14000.0
2010-03-24 12:45:00,14.38,14.38,14.38,14.38,13400.0,9.7225,9.7225,9.7225,9.7225,13400.0
2010-03-24 12:50:00,14.38,14.38,14.37,14.37,61800.0,9.7225,9.7225,9.7157,9.7157,61800.0
2010-03-24 12:55:00,14.38,14.38,14.37,14.38,5400.0,9.7225,9.7225,9.7157,9.7225,5400.0
2010-03-24 13:00:00,14.37,14.37,14.34,14.34,50200.0,9.7157,9.7157,9.6954,9.6954,50200.0
2010-03-24 13:05:00,14.34,14.37,14.33,14.36,42400.0,9.6954,9.7157,9.6887,9.7089,42400.0
2010-03-24 13:10:00,14.36,14.36,14.33,14.33,27000.0,9.7089,9.7089,9.6887,9.6887,27000.0
2010-03-24 13:15:00,14.33,14.33,14.31,14.32,31800.0,9.6887,9.6887,9.6751,9.6819,31800.0
2010-03-24 13:20:00,14.33,14.4,14.33,14.34,358200.0,9.6887,9.736,9.6887,9.6954,358200.0
2010-03-24 13:25:00,14.34,14.35,14.34,14.35,30800.0,9.6954,9.7022,9.6954,9.7022,30800.0
2010-03-24 13:30:00,14.35,14.35,14.34,14.35,22200.0,9.7022,9.7022,9.6954,9.7022,22200.0
2010-03-24 13:35:00,14.34,14.36,14.34,14.34,35600.0,9.6954,9.7089,9.6954,9.6954,35600.0
2010-03-24 13:40:00,14.34,14.34,14.33,14.33,16600.0,9.6954,9.6954,9.6887,9.6887,16600.0
2010-03-24 13:45:00,14.33,14.34,14.31,14.31,45400.0,9.6887,9.6954,9.6751,9.6751,45400.0
2010-03-24 13:50:00,14.31,14.33,14.31,14.33,47400.0,9.6751,9.6887,9.6751,9.6887,47400.0
2010-03-24 13:55:00,14.33,14.34,14.32,14.34,30400.0,9.6887,9.6954,9.6819,9.6954,30400.0
2010-03-24 14:00:00,14.34,14.35,14.32,14.33,30800.0,9.6954,9.7022,9.6819,9.6887,30800.0
2010-03-24 14:05:00,14.33,14.34,14.32,14.34,27600.0,9.6887,9.6954,9.6819,9.6954,27600.0
2010-03-24 14:10:00,14.34,14.36,14.34,14.36,33000.0,9.6954,9.7089,9.6954,9.7089,33000.0
2010-03-24 14:15:00,14.35,14.35,14.34,14.34,33400.0,9.7022,9.7022,9.6954,9.6954,33400.0
2010-03-24 14:20:00,14.34,14.35,14.33,14.33,36200.0,9.6954,9.7022,9.6887,9.6887,36200.0
2010-03-24 14:25:00,14.33,14.35,14.32,14.33,31200.0,9.6887,9.7022,9.6819,9.6887,31200.0
2010-03-24 14:30:00,14.32,14.34,14.31,14.31,28200.0,9.6819,9.6954,9.6751,9.6751,28200.0
2010-03-24 14:35:00,14.31,14.32,14.3,14.3,46600.0,9.6751,9.6819,9.6684,9.6684,46600.0
2010-03-24 14:40:00,14.3,14.3,14.29,14.3,19000.0,9.6684,9.6684,9.6616,9.6684,19000.0
2010-03-24 14:45:00,14.3,14.31,14.29,14.29,25800.0,9.6684,9.6751,9.6616,9.6616,25800.0
2010-03-24 14:50:00,14.29,14.3,14.29,14.3,22800.0,9.6616,9.6684,9.6616,9.6684,22800.0
2010-03-24 14:55:00,14.3,14.3,14.28,14.29,55400.0,9.6684,9.6684,9.6549,9.6616,55400.0
2010-03-24 15:00:00,14.29,14.3,14.28,14.29,39600.0,9.6616,9.6684,9.6549,9.6616,39600.0
2010-03-24 15:05:00,14.29,14.3,14.27,14.28,39600.0,9.6616,9.6684,9.6481,9.6549,39600.0
2010-03-24 15:10:00,14.28,14.28,14.25,14.26,30000.0,9.6549,9.6549,9.6346,9.6413,30000.0
2010-03-24 15:15:00,14.26,14.27,14.26,14.26,45000.0,9.6413,9.6481,9.6413,9.6413,45000.0
2010-03-24 15:20:00,14.26,14.28,14.26,14.27,23400.0,9.6413,9.6549,9.6413,9.6481,23400.0
2010-03-24 15:25:00,14.27,14.27,14.26,14.26,34600.0,9.6481,9.6481,9.6413,9.6413,34600.0
2010-03-24 15:30:00,14.26,14.28,14.26,14.28,31200.0,9.6413,9.6549,9.6413,9.6549,31200.0
2010-03-24 15:35:00,14.28,14.3,14.28,14.28,44800.0,9.6549,9.6684,9.6549,9.6549,44800.0
2010-03-24 15:40:00,14.28,14.29,14.28,14.28,46400.0,9.6549,9.6616,9.6549,9.6549,46400.0
2010-03-24 15:45:00,14.28,14.28,14.26,14.26,119200.0,9.6549,9.6549,9.6413,9.6413,119200.0
2010-03-24 15:50:00,14.27,14.27,14.26,14.27,44800.0,9.6481,9.6481,9.6413,9.6481,44800.0
2010-03-24 15:55:00,14.26,14.28,14.26,14.28,162800.0,9.6413,9.6549,9.6413,9.6549,162800.0
2010-03-25 09:30:00,14.38,14.47,14.37,14.43,83000.0,9.7225,9.7833,9.7157,9.7563,83000.0
2010-03-25 09:35:00,14.44,14.44,14.35,14.37,118800.0,9.763,9.763,9.7022,9.7157,118800.0
2010-03-25 09:40:00,14.37,14.39,14.35,14.37,88600.0,9.7157,9.7292,9.7022,9.7157,88600.0
2010-03-25 09:45:00,14.37,14.37,14.34,14.35,34800.0,9.7157,9.7157,9.6954,9.7022,34800.0
2010-03-25 09:50:00,14.34,14.34,14.32,14.33,78800.0,9.6954,9.6954,9.6819,9.6887,78800.0
2010-03-25 09:55:00,14.33,14.35,14.31,14.33,72800.0,9.6887,9.7022,9.6751,9.6887,72800.0
2010-03-25 10:00:00,14.34,14.35,14.31,14.31,55200.0,9.6954,9.7022,9.6751,9.6751,55200.0
2010-03-25 10:05:00,14.31,14.31,14.27,14.3,66000.0,9.6751,9.6751,9.6481,9.6684,66000.0
2010-03-25 10:10:00,14.3,14.33,14.3,14.33,26200.0,9.6684,9.6887,9.6684,9.6887,26200.0
2010-03-25 10:15:00,14.33,14.34,14.32,14.34,15000.0,9.6887,9.6954,9.6819,9.6954,15000.0
2010-03-25 10:20:00,14.34,14.36,14.33,14.36,44600.0,9.6954,9.7089,9.6887,9.7089,44600.0
2010-03-25 10:25:00,14.36,14.36,14.31,14.31,22000.0,9.7089,9.7089,9.6751,9.6751,22000.0
2010-03-25 10:30:00,14.31,14.34,14.31,14.31,40400.0,9.6751,9.6954,9.6751,9.6751,40400.0
2010-03-25 10:35:00,14.31,14.33,14.3,14.31,27000.0,9.6751,9.6887,9.6684,9.6751,27000.0
2010-03-25 10:40:00,14.31,14.34,14.3,14.31,32400.0,9.6751,9.6954,9.6684,9.6751,32400.0
2010-03-25 10:45:00,14.31,14.34,14.31,14.33,59200.0,9.6751,9.6954,9.6751,9.6887,59200.0
2010-03-25 10:50:00,14.33,14.34,14.28,14.28,42200.0,9.6887,9.6954,9.6549,9.6549,42200.0
2010-03-25 10:55:00,14.29,14.3,14.28,14.29,71600.0,9.6616,9.6684,9.6549,9.6616,71600.0
2010-03-25 11:00:00,14.29,14.31,14.29,14.29,76800.0,9.6616,9.6751,9.6616,9.6616,76800.0
2010-03-25 11:05:00,14.29,14.3,14.29,14.29,20400.0,9.6616,9.6684,9.6616,9.6616,20400.0
2010-03-25 11:10:00,14.3,14.31,14.3,14.31,37800.0,9.6684,9.6751,9.6684,9.6751,37800.0
2010-03-25 11:15:00,14.31,14.33,14.31,14.31,33000.0,9.6751,9.6887,9.6751,9.6751,33000.0
2010-03-25 11:20:00,14.32,14.34,14.31,14.34,233600.0,9.6819,9.6954,9.6751,9.6954,233600.0
2010-03-25 11:25:00,14.34,14.38,14.34,14.38,77400.0,9.6954,9.7225,9.6954,9.7225,77400.0
2010-03-25 11:30:00,14.38,14.4,14.38,14.38,39600.0,9.7225,9.736,9.7225,9.7225,39600.0
2010-03-25 11:35:00,14.38,14.38,14.35,14.35,30200.0,9.7225,9.7225,9.7022,9.7022,30200.0
2010-03-25 11:40:00,14.35,14.38,14.35,14.37,67200.0,9.7022,9.7225,9.7022,9.7157,67200.0
2010-03-25 11:45:00,14.37,14.38,14.37,14.38,30400.0,9.7157,9.7225,9.7157,9.7225,30400.0
2010-03-25 11:50:00,14.38,14.38,14.37,14.38,36000.0,9.7225,9.7225,9.7157,9.7225,36000.0
2010-03-25 11:55:00,14.38,14.4,14.38,14.4,16800.0,9.7225,9.736,9.7225,9.736,16800.0
2010-03-25 12:00:00,14.4,14.4,14.39,14.4,6000.0,9.736,9.736,9.7292,9.736,6000.0
2010-03-25 12:05:00,14.4,14.41,14.39,14.4,28400.0,9.736,9.7428,9.7292,9.736,28400.0
2010-03-25 12:10:00,14.39,14.39,14.38,14.39,14200.0,9.7292,9.7292,9.7225,9.7292,14200.0
2010-03-25 12:15:00,14.39,14.39,14.37,14.38,29200.0,9.7292,9.7292,9.7157,9.7225,29200.0
2010-03-25 12:20:00,14.37,14.38,14.37,14.38,5200.0,9.7157,9.7225,9.7157,9.7225,5200.0
2010-03-25 12:25:00,14.38,14.39,14.38,14.39,6400.0,9.7225,9.7292,9.7225,9.7292,6400.0
2010-03-25 12:30:00,14.38,14.39,14.38,14.39,15400.0,9.7225,9.7292,9.7225,9.7292,15400.0
2010-03-25 12:35:00,14.39,14.4,14.38,14.4,28000.0,9.7292,9.736,9.7225,9.736,28000.0
2010-03-25 12:40:00,14.4,14.41,14.38,14.4,29200.0,9.736,9.7428,9.7225,9.736,29200.0
2010-03-25 12:45:00,14.4,14.42,14.4,14.4,47800.0,9.736,9.7495,9.736,9.736,47800.0
2010-03-25 12:50:00,14.41,14.42,14.4,14.41,48200.0,9.7428,9.7495,9.736,9.7428,48200.0
2010-03-25 12:55:00,14.4,14.42,14.4,14.4,10200.0,9.736,9.7495,9.736,9.736,10200.0
2010-03-25 13:00:00,14.41,14.41,14.4,14.4,13200.0,9.7428,9.7428,9.736,9.736,13200.0
2010-03-25 13:05:00,14.41,14.41,14.4,14.4,21400.0,9.7428,9.7428,9.736,9.736,21400.0
2010-03-25 13:10:00,14.4,14.4,14.38,14.38,19800.0,9.736,9.736,9.7225,9.7225,19800.0
2010-03-25 13:15:00,14.38,14.39,14.38,14.39,8400.0,9.7225,9.7292,9.7225,9.7292,8400.0
2010-03-25 13:20:00,14.38,14.4,14.38,14.38,17600.0,9.7225,9.736,9.7225,9.7225,17600.0
2010-03-25 13:25:00,14.38,14.41,14.38,14.38,47200.0,9.7225,9.7428,9.7225,9.7225,47200.0
2010-03-25 13:30:00,14.38,14.38,14.36,14.36,15200.0,9.7225,9.7225,9.7089,9.7089,15200.0
2010-03-25 13:35:00,14.36,14.36,14.34,14.34,17600.0,9.7089,9.7089,9.6954,9.6954,17600.0
2010-03-25 13:40:00,14.34,14.34,14.33,14.33,20400.0,9.6954,9.6954,9.6887,9.6887,20400.0
2010-03-25 13:45:00,14.34,14.35,14.31,14.31,48000.0,9.6954,9.7022,9.6751,9.6751,48000.0
2010-03-25 13:50:00,14.32,14.34,14.3,14.31,59600.0,9.6819,9.6954,9.6684,9.6751,59600.0
2010-03-25 13:55:00,14.31,14.31,14.3,14.31,28600.0,9.6751,9.6751,9.6684,9.6751,28600.0
2010-03-25 14:00:00,14.32,14.33,14.3,14.32,42800.0,9.6819,9.6887,9.6684,9.6819,42800.0
2010-03-25 14:05:00,14.32,14.33,14.31,14.32,30400.0,9.6819,9.6887,9.6751,9.6819,30400.0
2010-03-25 14:10:00,14.32,14.34,14.31,14.34,34800.0,9.6819,9.6954,9.6751,9.6954,34800.0
2010-03-25 14:15:00,14.34,14.34,14.31,14.31,49400.0,9.6954,9.6954,9.6751,9.6751,49400.0
2010-03-25 14:20:00,14.31,14.32,14.29,14.29,52400.0,9.6751,9.6819,9.6616,9.6616,52400.0
2010-03-25 14:25:00,14.3,14.3,14.26,14.27,27800.0,9.6684,9.6684,9.6413,9.6481,27800.0
2010-03-25 14:30:00,14.27,14.28,14.26,14.27,31000.0,9.6481,9.6549,9.6413,9.6481,31000.0
2010-03-25 14:35:00,14.27,14.3,14.27,14.3,27000.0,9.6481,9.6684,9.6481,9.6684,27000.0
2010-03-25 14:40:00,14.3,14.3,14.29,14.3,34000.0,9.6684,9.6684,9.6616,9.6684,34000.0
2010-03-25 14:45:00,14.3,14.3,14.26,14.26,29600.0,9.6684,9.6684,9.6413,9.6413,29600.0
2010-03-25 14:50:00,14.26,14.29,14.25,14.28,22600.0,9.6413,9.6616,9.6346,9.6549,22600.0
2010-03-25 14:55:00,14.28,14.29,14.27,14.28,40800.0,9.6549,9.6616,9.6481,9.6549,40800.0
2010-03-25 15:00:00,14.28,14.31,14.28,14.31,29400.0,9.6549,9.6751,9.6549,9.6751,29400.0
2010-03-25 15:05:00,14.31,14.35,14.31,14.32,43800.0,9.6751,9.7022,9.6751,9.6819,43800.0
2010-03-25 15:10:00,14.32,14.34,14.31,14.34,20600.0,9.6819,9.6954,9.6751,9.6954,20600.0
2010-03-25 15:15:00,14.34,14.34,14.3,14.31,33600.0,9.6954,9.6954,9.6684,9.6751,33600.0
2010-03-25 15:20:00,14.31,14.32,14.3,14.31,28600.0,9.6751,9.6819,9.6684,9.6751,28600.0
2010-03-25 15:25:00,14.31,14.33,14.3,14.31,157400.0,9.6751,9.6887,9.6684,9.6751,157400.0
2010-03-25 15:30:00,14.31,14.32,14.31,14.31,242600.0,9.6751,9.6819,9.6751,9.6751,242600.0
2010-03-25 15:35:00,14.31,14.33,14.31,14.31,224600.0,9.6751,9.6887,9.6751,9.6751,224600.0
2010-03-25 15:40:00,14.31,14.31,14.28,14.29,142600.0,9.6751,9.6751,9.6549,9.6616,142600.0
2010-03-25 15:45:00,14.29,14.29,14.26,14.26,98200.0,9.6616,9.6616,9.6413,9.6413,98200.0
2010-03-25 15:50:00,14.26,14.27,14.25,14.27,109400.0,9.6413,9.6481,9.6346,9.6481,109400.0
2010-03-25 15:55:00,14.27,14.27,14.25,14.25,236000.0,9.6481,9.6481,9.6346,9.6346,236000.0
2010-03-26 09:30:00,14.35,14.38,14.31,14.34,38400.0,9.7022,9.7225,9.6751,9.6954,38400.0
2010-03-26 09:35:00,14.33,14.41,14.31,14.4,81800.0,9.6887,9.7428,9.6751,9.736,81800.0
2010-03-26 09:40:00,14.4,14.41,14.34,14.37,51000.0,9.736,9.7428,9.6954,9.7157,51000.0
2010-03-26 09:45:00,14.38,14.38,14.34,14.37,54000.0,9.7225,9.7225,9.6954,9.7157,54000.0
2010-03-26 09:50:00,14.37,14.4,14.35,14.36,71400.0,9.7157,9.736,9.7022,9.7089,71400.0
2010-03-26 09:55:00,14.36,14.38,14.31,14.34,131400.0,9.7089,9.7225,9.6751,9.6954,131400.0
2010-03-26 10:00:00,14.34,14.4,14.33,14.37,50600.0,9.6954,9.736,9.6887,9.7157,50600.0
2010-03-26 10:05:00,14.37,14.4,14.37,14.4,46000.0,9.7157,9.736,9.7157,9.736,46000.0
2010-03-26 10:10:00,14.39,14.39,14.37,14.37,28600.0,9.7292,9.7292,9.7157,9.7157,28600.0
2010-03-26 10:15:00,14.37,14.38,14.35,14.36,41600.0,9.7157,9.7225,9.7022,9.7089,41600.0
2010-03-26 10:20:00,14.36,14.38,14.35,14.36,53400.0,9.7089,9.7225,9.7022,9.7089,53400.0
2010-03-26 10:25:00,14.36,14.38,14.36,14.37,31600.0,9.7089,9.7225,9.7089,9.7157,31600.0
2010-03-26 10:30:00,14.38,14.38,14.35,14.35,145400.0,9.7225,9.7225,9.7022,9.7022,145400.0
2010-03-26 10:35:00,14.34,14.35,14.33,14.33,35600.0,9.6954,9.7022,9.6887,9.6887,35600.0
2010-03-26 10:40:00,14.33,14.34,14.29,14.29,70800.0,9.6887,9.6954,9.6616,9.6616,70800.0
2010-03-26 10:45:00,14.29,14.31,14.29,14.31,54200.0,9.6616,9.6751,9.6616,9.6751,54200.0
2010-03-26 10:50:00,14.31,14.33,14.31,14.31,31400.0,9.6751,9.6887,9.6751,9.6751,31400.0
2010-03-26 10:55:00,14.31,14.31,14.25,14.27,50000.0,9.6751,9.6751,9.6346,9.6481,50000.0
2010-03-26 11:00:00,14.27,14.28,14.26,14.27,32000.0,9.6481,9.6549,9.6413,9.6481,32000.0
2010-03-26 11:05:00,14.28,14.29,14.27,14.28,24800.0,9.6549,9.6616,9.6481,9.6549,24800.0
2010-03-26 11:10:00,14.28,14.3,14.26,14.29,23200.0,9.6549,9.6684,9.6413,9.6616,23200.0
2010-03-26 11:15:00,14.29,14.34,14.29,14.31,40000.0,9.6616,9.6954,9.6616,9.6751,40000.0
2010-03-26 11:20:00,14.31,14.33,14.31,14.32,41000.0,9.6751,9.6887,9.6751,9.6819,41000.0
2010-03-26 11:25:00,14.33,14.35,14.31,14.31,25400.0,9.6887,9.7022,9.6751,9.6751,25400.0
2010-03-26 11:30:00,14.31,14.34,14.31,14.34,34400.0,9.6751,9.6954,9.6751,9.6954,34400.0
2010-03-26 11:35:00,14.34,14.34,14.33,14.34,15800.0,9.6954,9.6954,9.6887,9.6954,15800.0
2010-03-26 11:40:00,14.33,14.34,14.31,14.31,24200.0,9.6887,9.6954,9.6751,9.6751,24200.0
2010-03-26 11:45:00,14.31,14.32,14.31,14.31,16600.0,9.6751,9.6819,9.6751,9.6751,16600.0
2010-03-26 11:50:00,14.31,14.34,14.31,14.33,35600.0,9.6751,9.6954,9.6751,9.6887,35600.0
2010-03-26 11:55:00,14.33,14.34,14.31,14.32,21200.0,9.6887,9.6954,9.6751,9.6819,21200.0
2010-03-26 12:00:00,14.32,14.34,14.31,14.33,26000.0,9.6819,9.6954,9.6751,9.6887,26000.0
2010-03-26 12:05:00,14.33,14.35,14.33,14.33,23600.0,9.6887,9.7022,9.6887,9.6887,23600.0
2010-03-26 12:10:00,14.33,14.33,14.31,14.31,30200.0,9.6887,9.6887,9.6751,9.6751,30200.0
2010-03-26 12:15:00,14.31,14.32,14.31,14.32,15000.0,9.6751,9.6819,9.6751,9.6819,15000.0
2010-03-26 12:20:00,14.31,14.31,14.26,14.27,38200.0,9.6751,9.6751,9.6413,9.6481,38200.0
2010-03-26 12:25:00,14.26,14.27,14.24,14.24,27800.0,9.6413,9.6481,9.6278,9.6278,27800.0
2010-03-26 12:30:00,14.24,14.25,14.22,14.22,25800.0,9.6278,9.6346,9.6143,9.6143,25800.0
2010-03-26 12:35:00,14.22,14.22,14.21,14.22,29400.0,9.6143,9.6143,9.6075,9.6143,29400.0
2010-03-26 12:40:00,14.22,14.22,14.21,14.22,17200.0,9.6143,9.6143,9.6075,9.6143,17200.0
2010-03-26 12:45:00,14.22,14.22,14.17,14.18,39400.0,9.6143,9.6143,9.5805,9.5872,39400.0
2010-03-26 12:50:00,14.17,14.21,14.17,14.2,49800.0,9.5805,9.6075,9.5805,9.6008,49800.0
2010-03-26 12:55:00,14.19,14.19,14.15,14.19,69400.0,9.594,9.594,9.567,9.594,69400.0
2010-03-26 13:00:00,14.19,14.2,14.18,14.18,20600.0,9.594,9.6008,9.5872,9.5872,20600.0
2010-03-26 13:05:00,14.18,14.18,14.13,14.13,35800.0,9.5872,9.5872,9.5534,9.5534,35800.0
2010-03-26 13:10:00,14.13,14.18,14.13,14.18,21600.0,9.5534,9.5872,9.5534,9.5872,21600.0
2010-03-26 13:15:00,14.17,14.19,14.17,14.18,51200.0,9.5805,9.594,9.5805,9.5872,51200.0
2010-03-26 13:20:00,14.18,14.21,14.17,14.2,35400.0,9.5872,9.6075,9.5805,9.6008,35400.0
2010-03-26 13:25:00,14.2,14.2,14.18,14.18,30400.0,9.6008,9.6008,9.5872,9.5872,30400.0
2010-03-26 13:30:00,14.18,14.18,14.15,14.16,36800.0,9.5872,9.5872,9.567,9.5737,36800.0
2010-03-26 13:35:00,14.16,14.2,14.16,14.19,21400.0,9.5737,9.6008,9.5737,9.594,21400.0
2010-03-26 13:40:00,14.19,14.21,14.18,14.18,25400.0,9.594,9.6075,9.5872,9.5872,25400.0
2010-03-26 13:45:00,14.18,14.19,14.18,14.18,20800.0,9.5872,9.594,9.5872,9.5872,20800.0
2010-03-26 13:50:00,14.18,14.18,14.17,14.18,15000.0,9.5872,9.5872,9.5805,9.5872,15000.0
2010-03-26 13:55:00,14.18,14.19,14.17,14.18,16400.0,9.5872,9.594,9.5805,9.5872,16400.0
2010-03-26 14:00:00,14.18,14.18,14.15,14.17,26800.0,9.5872,9.5872,9.567,9.5805,26800.0
2010-03-26 14:05:00,14.17,14.2,14.17,14.2,39600.0,9.5805,9.6008,9.5805,9.6008,39600.0
2010-03-26 14:10:00,14.2,14.22,14.19,14.19,27000.0,9.6008,9.6143,9.594,9.594,27000.0
2010-03-26 14:15:00,14.19,14.22,14.19,14.21,26000.0,9.594,9.6143,9.594,9.6075,26000.0
2010-03-26 14:20:00,14.21,14.22,14.21,14.22,13400.0,9.6075,9.6143,9.6075,9.6143,13400.0
2010-03-26 14:25:00,14.21,14.24,14.2,14.24,26000.0,9.6075,9.6278,9.6008,9.6278,26000.0
2010-03-26 14:30:00,14.24,14.24,14.22,14.23,15000.0,9.6278,9.6278,9.6143,9.6211,15000.0
2010-03-26 14:35:00,14.23,14.24,14.22,14.24,20200.0,9.6211,9.6278,9.6143,9.6278,20200.0
2010-03-26 14:40:00,14.24,14.24,14.22,14.22,33200.0,9.6278,9.6278,9.6143,9.6143,33200.0
2010-03-26 14:45:00,14.22,14.23,14.22,14.22,21800.0,9.6143,9.6211,9.6143,9.6143,21800.0
2010-03-26 14:50:00,14.22,14.24,14.21,14.24,37600.0,9.6143,9.6278,9.6075,9.6278,37600.0
2010-03-26 14:55:00,14.23,14.23,14.21,14.22,31200.0,9.6211,9.6211,9.6075,9.6143,31200.0
2010-03-26 15:00:00,14.22,14.23,14.22,14.22,28200.0,9.6143,9.6211,9.6143,9.6143,28200.0
2010-03-26 15:05:00,14.22,14.22,14.2,14.21,23800.0,9.6143,9.6143,9.6008,9.6075,23800.0
2010-03-26 15:10:00,14.21,14.22,14.2,14.22,58800.0,9.6075,9.6143,9.6008,9.6143,58800.0
2010-03-26 15:15:00,14.22,14.23,14.21,14.21,15600.0,9.6143,9.6211,9.6075,9.6075,15600.0
2010-03-26 15:20:00,14.22,14.22,14.19,14.2,26600.0,9.6143,9.6143,9.594,9.6008,26600.0
2010-03-26 15:25:00,14.2,14.21,14.19,14.2,29000.0,9.6008,9.6075,9.594,9.6008,29000.0
2010-03-26 15:30:00,14.2,14.2,14.19,14.2,18000.0,9.6008,9.6008,9.594,9.6008,18000.0
2010-03-26 15:35:00,14.19,14.22,14.19,14.21,44800.0,9.594,9.6143,9.594,9.6075,44800.0
2010-03-26 15:40:00,14.22,14.22,14.21,14.21,29200.0,9.6143,9.6143,9.6075,9.6075,29200.0
2010-03-26 15:45:00,14.21,14.21,14.2,14.2,38800.0,9.6075,9.6075,9.6008,9.6008,38800.0
2010-03-26 15:50:00,14.21,14.23,14.2,14.2,107600.0,9.6075,9.6211,9.6008,9.6008,107600.0
2010-03-26 15:55:00,14.21,14.22,14.2,14.22,131800.0,9.6075,9.6143,9.6008,9.6143,131800.0
2010-03-29 09:30:00,14.25,14.36,14.24,14.36,56800.0,9.6346,9.7089,9.6278,9.7089,56800.0
2010-03-29 09:35:00,14.35,14.35,14.3,14.31,90000.0,9.7022,9.7022,9.6684,9.6751,90000.0
2010-03-29 09:40:00,14.3,14.33,14.28,14.31,90400.0,9.6684,9.6887,9.6549,9.6751,90400.0
2010-03-29 09:45:00,14.31,14.35,14.3,14.31,44600.0,9.6751,9.7022,9.6684,9.6751,44600.0
2010-03-29 09:50:00,14.31,14.34,14.31,14.32,33000.0,9.6751,9.6954,9.6751,9.6819,33000.0
2010-03-29 09:55:00,14.32,14.33,14.29,14.3,45000.0,9.6819,9.6887,9.6616,9.6684,45000.0
2010-03-29 10:00:00,14.29,14.31,14.29,14.31,32000.0,9.6616,9.6751,9.6616,9.6751,32000.0
2010-03-29 10:05:00,14.31,14.33,14.31,14.32,34600.0,9.6751,9.6887,9.6751,9.6819,34600.0
2010-03-29 10:10:00,14.32,14.35,14.31,14.33,24000.0,9.6819,9.7022,9.6751,9.6887,24000.0
2010-03-29 10:15:00,14.33,14.33,14.32,14.33,19000.0,9.6887,9.6887,9.6819,9.6887,19000.0
2010-03-29 10:20:00,14.32,14.33,14.31,14.31,46800.0,9.6819,9.6887,9.6751,9.6751,46800.0
2010-03-29 10:25:00,14.31,14.34,14.31,14.33,38600.0,9.6751,9.6954,9.6751,9.6887,38600.0
2010-03-29 10:30:00,14.32,14.34,14.29,14.33,55800.0,9.6819,9.6954,9.6616,9.6887,55800.0
2010-03-29 10:35:00,14.33,14.35,14.33,14.33,40400.0,9.6887,9.7022,9.6887,9.6887,40400.0
2010-03-29 10:40:00,14.33,14.35,14.32,14.32,42600.0,9.6887,9.7022,9.6819,9.6819,42600.0
2010-03-29 10:45:00,14.33,14.33,14.31,14.31,22000.0,9.6887,9.6887,9.6751,9.6751,22000.0
2010-03-29 10:50:00,14.31,14.33,14.3,14.3,33800.0,9.6751,9.6887,9.6684,9.6684,33800.0
2010-03-29 10:55:00,14.3,14.31,14.28,14.31,63200.0,9.6684,9.6751,9.6549,9.6751,63200.0
2010-03-29 11:00:00,14.31,14.31,14.31,14.31,12400.0,9.6751,9.6751,9.6751,9.6751,12400.0
2010-03-29 11:05:00,14.31,14.31,14.3,14.3,11200.0,9.6751,9.6751,9.6684,9.6684,11200.0
2010-03-29 11:10:00,14.31,14.31,14.3,14.31,43400.0,9.6751,9.6751,9.6684,9.6751,43400.0
2010-03-29 11:15:00,14.31,14.31,14.3,14.31,22000.0,9.6751,9.6751,9.6684,9.6751,22000.0
2010-03-29 11:20:00,14.31,14.34,14.3,14.34,29200.0,9.6751,9.6954,9.6684,9.6954,29200.0
2010-03-29 11:25:00,14.33,14.37,14.33,14.34,27000.0,9.6887,9.7157,9.6887,9.6954,27000.0
2010-03-29 11:30:00,14.34,14.35,14.33,14.34,26200.0,9.6954,9.7022,9.6887,9.6954,26200.0
2010-03-29 11:35:00,14.34,14.37,14.34,14.37,45200.0,9.6954,9.7157,9.6954,9.7157,45200.0
2010-03-29 11:40:00,14.37,14.38,14.37,14.38,14600.0,9.7157,9.7225,9.7157,9.7225,14600.0
2010-03-29 11:45:00,14.38,14.38,14.37,14.37,4800.0,9.7225,9.7225,9.7157,9.7157,4800.0
2010-03-29 11:50:00,14.37,14.37,14.35,14.35,15000.0,9.7157,9.7157,9.7022,9.7022,15000.0
2010-03-29 11:55:00,14.36,14.38,14.36,14.38,16800.0,9.7089,9.7225,9.7089,9.7225,16800.0
2010-03-29 12:00:00,14.38,14.38,14.37,14.37,94400.0,9.7225,9.7225,9.7157,9.7157,94400.0
2010-03-29 12:05:00,14.38,14.38,14.36,14.37,8400.0,9.7225,9.7225,9.7089,9.7157,8400.0
2010-03-29 12:10:00,14.36,14.38,14.35,14.38,11600.0,9.7089,9.7225,9.7022,9.7225,11600.0
2010-03-29 12:15:00,14.38,14.38,14.37,14.37,4600.0,9.7225,9.7225,9.7157,9.7157,4600.0
2010-03-29 12:20:00,14.37,14.37,14.35,14.35,12800.0,9.7157,9.7157,9.7022,9.7022,12800.0
2010-03-29 12:25:00,14.35,14.35,14.33,14.33,26400.0,9.7022,9.7022,9.6887,9.6887,26400.0
2010-03-29 12:30:00,14.33,14.33,14.32,14.33,22800.0,9.6887,9.6887,9.6819,9.6887,22800.0
2010-03-29 12:35:00,14.33,14.33,14.32,14.33,9800.0,9.6887,9.6887,9.6819,9.6887,9800.0
2010-03-29 12:40:00,14.33,14.33,14.31,14.31,23000.0,9.6887,9.6887,9.6751,9.6751,23000.0
2010-03-29 12:45:00,14.31,14.33,14.3,14.31,19600.0,9.6751,9.6887,9.6684,9.6751,19600.0
2010-03-29 12:50:00,14.32,14.33,14.31,14.32,10800.0,9.6819,9.6887,9.6751,9.6819,10800.0
2010-03-29 12:55:00,14.32,14.32,14.29,14.3,16600.0,9.6819,9.6819,9.6616,9.6684,16600.0
2010-03-29 13:00:00,14.3,14.32,14.3,14.31,13400.0,9.6684,9.6819,9.6684,9.6751,13400.0
2010-03-29 13:05:00,14.31,14.33,14.31,14.32,25200.0,9.6751,9.6887,9.6751,9.6819,25200.0
2010-03-29 13:10:00,14.31,14.38,14.31,14.31,152800.0,9.6751,9.7225,9.6751,9.6751,152800.0
2010-03-29 13:15:00,14.31,14.31,14.3,14.3,17200.0,9.6751,9.6751,9.6684,9.6684,17200.0
2010-03-29 13:20:00,14.3,14.31,14.3,14.3,13800.0,9.6684,9.6751,9.6684,9.6684,13800.0
2010-03-29 13:25:00,14.3,14.31,14.29,14.3,18800.0,9.6684,9.6751,9.6616,9.6684,18800.0
2010-03-29 13:30:00,14.3,14.31,14.3,14.3,13600.0,9.6684,9.6751,9.6684,9.6684,13600.0
2010-03-29 13:35:00,14.3,14.3,14.27,14.28,49200.0,9.6684,9.6684,9.6481,9.6549,49200.0
2010-03-29 13:40:00,14.28,14.29,14.26,14.27,21800.0,9.6549,9.6616,9.6413,9.6481,21800.0
2010-03-29 13:45:00,14.27,14.29,14.27,14.28,17600.0,9.6481,9.6616,9.6481,9.6549,17600.0
2010-03-29 13:50:00,14.29,14.29,14.28,14.28,21800.0,9.6616,9.6616,9.6549,9.6549,21800.0
2010-03-29 13:55:00,14.28,14.29,14.27,14.27,40800.0,9.6549,9.6616,9.6481,9.6481,40800.0
2010-03-29 14:00:00,14.27,14.29,14.27,14.28,20600.0,9.6481,9.6616,9.6481,9.6549,20600.0
2010-03-29 14:05:00,14.28,14.29,14.27,14.28,23600.0,9.6549,9.6616,9.6481,9.6549,23600.0
2010-03-29 14:10:00,14.28,14.29,14.27,14.29,16000.0,9.6549,9.6616,9.6481,9.6616,16000.0
2010-03-29 14:15:00,14.28,14.29,14.27,14.27,23800.0,9.6549,9.6616,9.6481,9.6481,23800.0
2010-03-29 14:20:00,14.27,14.27,14.24,14.26,42600.0,9.6481,9.6481,9.6278,9.6413,42600.0
2010-03-29 14:25:00,14.26,14.27,14.24,14.24,41600.0,9.6413,9.6481,9.6278,9.6278,41600.0
2010-03-29 14:30:00,14.24,14.26,14.24,14.25,27000.0,9.6278,9.6413,9.6278,9.6346,27000.0
2010-03-29 14:35:00,14.25,14.27,14.24,14.25,29000.0,9.6346,9.6481,9.6278,9.6346,29000.0
2010-03-29 14:40:00,14.25,14.27,14.25,14.25,16400.0,9.6346,9.6481,9.6346,9.6346,16400.0
2010-03-29 14:45:00,14.25,14.27,14.25,14.27,19000.0,9.6346,9.6481,9.6346,9.6481,19000.0
2010-03-29 14:50:00,14.26,14.28,14.26,14.27,26400.0,9.6413,9.6549,9.6413,9.6481,26400.0
2010-03-29 14:55:00,14.27,14.28,14.26,14.28,35200.0,9.6481,9.6549,9.6413,9.6549,35200.0
2010-03-29 15:00:00,14.28,14.29,14.27,14.28,23600.0,9.6549,9.6616,9.6481,9.6549,23600.0
2010-03-29 15:05:00,14.28,14.28,14.27,14.28,48600.0,9.6549,9.6549,9.6481,9.6549,48600.0
2010-03-29 15:10:00,14.28,14.29,14.28,14.28,34200.0,9.6549,9.6616,9.6549,9.6549,34200.0
2010-03-29 15:15:00,14.27,14.28,14.26,14.27,35600.0,9.6481,9.6549,9.6413,9.6481,35600.0
2010-03-29 15:20:00,14.28,14.28,14.26,14.26,26600.0,9.6549,9.6549,9.6413,9.6413,26600.0
2010-03-29 15:25:00,14.26,14.28,14.26,14.27,47800.0,9.6413,9.6549,9.6413,9.6481,47800.0
2010-03-29 15:30:00,14.26,14.27,14.25,14.26,25600.0,9.6413,9.6481,9.6346,9.6413,25600.0
2010-03-29 15:35:00,14.26,14.27,14.26,14.26,29200.0,9.6413,9.6481,9.6413,9.6413,29200.0
2010-03-29 15:40:00,14.26,14.28,14.26,14.27,33800.0,9.6413,9.6549,9.6413,9.6481,33800.0
2010-03-29 15:45:00,14.27,14.27,14.26,14.26,41400.0,9.6481,9.6481,9.6413,9.6413,41400.0
2010-03-29 15:50:00,14.27,14.27,14.26,14.26,52200.0,9.6481,9.6481,9.6413,9.6413,52200.0
2010-03-29 15:55:00,14.26,14.28,14.25,14.28,139000.0,9.6413,9.6549,9.6346,9.6549,139000.0
2010-03-30 09:30:00,14.25,14.32,14.19,14.31,54200.0,9.6346,9.6819,9.594,9.6751,54200.0
2010-03-30 09:35:00,14.3,14.33,14.29,14.32,49200.0,9.6684,9.6887,9.6616,9.6819,49200.0
2010-03-30 09:40:00,14.32,14.34,14.3,14.32,74000.0,9.6819,9.6954,9.6684,9.6819,74000.0
2010-03-30 09:45:00,14.31,14.33,14.31,14.33,27400.0,9.6751,9.6887,9.6751,9.6887,27400.0
2010-03-30 09:50:00,14.33,14.37,14.31,14.36,41400.0,9.6887,9.7157,9.6751,9.7089,41400.0
2010-03-30 09:55:00,14.36,14.37,14.34,14.34,24400.0,9.7089,9.7157,9.6954,9.6954,24400.0
2010-03-30 10:00:00,14.36,14.36,14.34,14.35,56400.0,9.7089,9.7089,9.6954,9.7022,56400.0
2010-03-30 10:05:00,14.35,14.35,14.33,14.34,25000.0,9.7022,9.7022,9.6887,9.6954,25000.0
2010-03-30 10:10:00,14.34,14.34,14.31,14.31,34600.0,9.6954,9.6954,9.6751,9.6751,34600.0
2010-03-30 10:15:00,14.31,14.31,14.26,14.27,35400.0,9.6751,9.6751,9.6413,9.6481,35400.0
2010-03-30 10:20:00,14.27,14.29,14.27,14.29,52800.0,9.6481,9.6616,9.6481,9.6616,52800.0
2010-03-30 10:25:00,14.28,14.3,14.26,14.29,43600.0,9.6549,9.6684,9.6413,9.6616,43600.0
2010-03-30 10:30:00,14.29,14.3,14.28,14.29,20800.0,9.6616,9.6684,9.6549,9.6616,20800.0
2010-03-30 10:35:00,14.3,14.3,14.27,14.28,62200.0,9.6684,9.6684,9.6481,9.6549,62200.0
2010-03-30 10:40:00,14.27,14.29,14.27,14.28,66000.0,9.6481,9.6616,9.6481,9.6549,66000.0
2010-03-30 10:45:00,14.28,14.29,14.26,14.27,32600.0,9.6549,9.6616,9.6413,9.6481,32600.0
2010-03-30 10:50:00,14.27,14.28,14.24,14.25,68400.0,9.6481,9.6549,9.6278,9.6346,68400.0
2010-03-30 10:55:00,14.26,14.26,14.24,14.24,30400.0,9.6413,9.6413,9.6278,9.6278,30400.0
2010-03-30 11:00:00,14.24,14.25,14.2,14.21,33200.0,9.6278,9.6346,9.6008,9.6075,33200.0
2010-03-30 11:05:00,14.21,14.21,14.17,14.19,72000.0,9.6075,9.6075,9.5805,9.594,72000.0
2010-03-30 11:10:00,14.2,14.2,14.16,14.17,43400.0,9.6008,9.6008,9.5737,9.5805,43400.0
2010-03-30 11:15:00,14.17,14.18,14.15,14.17,44000.0,9.5805,9.5872,9.567,9.5805,44000.0
2010-03-30 11:20:00,14.18,14.18,14.13,14.13,45400.0,9.5872,9.5872,9.5534,9.5534,45400.0
2010-03-30 11:25:00,14.14,14.17,14.13,14.17,95200.0,9.5602,9.5805,9.5534,9.5805,95200.0
2010-03-30 11:30:00,14.17,14.18,14.16,14.18,31400.0,9.5805,9.5872,9.5737,9.5872,31400.0
2010-03-30 11:35:00,14.17,14.17,14.15,14.16,16000.0,9.5805,9.5805,9.567,9.5737,16000.0
2010-03-30 11:40:00,14.15,14.2,14.15,14.2,23000.0,9.567,9.6008,9.567,9.6008,23000.0
2010-03-30 11:45:00,14.19,14.2,14.19,14.2,24400.0,9.594,9.6008,9.594,9.6008,24400.0
2010-03-30 11:50:00,14.2,14.21,14.19,14.2,55200.0,9.6008,9.6075,9.594,9.6008,55200.0
2010-03-30 11:55:00,14.2,14.21,14.19,14.2,101000.0,9.6008,9.6075,9.594,9.6008,101000.0
2010-03-30 12:00:00,14.19,14.22,14.19,14.2,37000.0,9.594,9.6143,9.594,9.6008,37000.0
2010-03-30 12:05:00,14.19,14.21,14.19,14.2,40800.0,9.594,9.6075,9.594,9.6008,40800.0
2010-03-30 12:10:00,14.2,14.21,14.18,14.18,539400.0,9.6008,9.6075,9.5872,9.5872,539400.0
2010-03-30 12:15:00,14.19,14.19,14.17,14.18,39000.0,9.594,9.594,9.5805,9.5872,39000.0
2010-03-30 12:20:00,14.18,14.2,14.18,14.19,29000.0,9.5872,9.6008,9.5872,9.594,29000.0
2010-03-30 12:25:00,14.19,14.24,14.19,14.24,23400.0,9.594,9.6278,9.594,9.6278,23400.0
2010-03-30 12:30:00,14.24,14.24,14.21,14.22,49600.0,9.6278,9.6278,9.6075,9.6143,49600.0
2010-03-30 12:35:00,14.21,14.21,14.19,14.2,41600.0,9.6075,9.6075,9.594,9.6008,41600.0
2010-03-30 12:40:00,14.2,14.2,14.19,14.19,62000.0,9.6008,9.6008,9.594,9.594,62000.0
2010-03-30 12:45:00,14.19,14.2,14.18,14.19,37800.0,9.594,9.6008,9.5872,9.594,37800.0
2010-03-30 12:50:00,14.19,14.21,14.19,14.2,37200.0,9.594,9.6075,9.594,9.6008,37200.0
2010-03-30 12:55:00,14.2,14.21,14.2,14.21,19200.0,9.6008,9.6075,9.6008,9.6075,19200.0
2010-03-30 13:00:00,14.21,14.21,14.19,14.19,68200.0,9.6075,9.6075,9.594,9.594,68200.0
2010-03-30 13:05:00,14.19,14.2,14.18,14.2,24400.0,9.594,9.6008,9.5872,9.6008,24400.0
2010-03-30 13:10:00,14.19,14.19,14.19,14.19,17600.0,9.594,9.594,9.594,9.594,17600.0
2010-03-30 13:15:00,14.19,14.19,14.17,14.18,38800.0,9.594,9.594,9.5805,9.5872,38800.0
2010-03-30 13:20:00,14.18,14.18,14.16,14.16,25600.0,9.5872,9.5872,9.5737,9.5737,25600.0
2010-03-30 13:25:00,14.15,14.17,14.15,14.17,30600.0,9.567,9.5805,9.567,9.5805,30600.0
2010-03-30 13:30:00,14.17,14.19,14.17,14.18,49800.0,9.5805,9.594,9.5805,9.5872,49800.0
2010-03-30 13:35:00,14.18,14.18,14.15,14.16,61000.0,9.5872,9.5872,9.567,9.5737,61000.0
2010-03-30 13:40:00,14.15,14.17,14.15,14.15,44200.0,9.567,9.5805,9.567,9.567,44200.0
2010-03-30 13:45:00,14.15,14.17,14.13,14.15,65200.0,9.567,9.5805,9.5534,9.567,65200.0
2010-03-30 13:50:00,14.16,14.17,14.15,14.16,29400.0,9.5737,9.5805,9.567,9.5737,29400.0
2010-03-30 13:55:00,14.17,14.17,14.15,14.15,27400.0,9.5805,9.5805,9.567,9.567,27400.0
2010-03-30 14:00:00,14.15,14.17,14.15,14.16,27600.0,9.567,9.5805,9.567,9.5737,27600.0
2010-03-30 14:05:00,14.17,14.18,14.15,14.18,17600.0,9.5805,9.5872,9.567,9.5872,17600.0
2010-03-30 14:10:00,14.17,14.19,14.17,14.17,24400.0,9.5805,9.594,9.5805,9.5805,24400.0
2010-03-30 14:15:00,14.17,14.19,14.17,14.18,17200.0,9.5805,9.594,9.5805,9.5872,17200.0
2010-03-30 14:20:00,14.18,14.2,14.18,14.19,19200.0,9.5872,9.6008,9.5872,9.594,19200.0
2010-03-30 14:25:00,14.19,14.2,14.18,14.2,16800.0,9.594,9.6008,9.5872,9.6008,16800.0
2010-03-30 14:30:00,14.19,14.2,14.19,14.2,58600.0,9.594,9.6008,9.594,9.6008,58600.0
2010-03-30 14:35:00,14.2,14.21,14.2,14.21,72000.0,9.6008,9.6075,9.6008,9.6075,72000.0
2010-03-30 14:40:00,14.21,14.22,14.21,14.22,34800.0,9.6075,9.6143,9.6075,9.6143,34800.0
2010-03-30 14:45:00,14.22,14.22,14.21,14.22,21000.0,9.6143,9.6143,9.6075,9.6143,21000.0
2010-03-30 14:50:00,14.22,14.22,14.2,14.22,93200.0,9.6143,9.6143,9.6008,9.6143,93200.0
2010-03-30 14:55:00,14.22,14.22,14.2,14.21,46800.0,9.6143,9.6143,9.6008,9.6075,46800.0
2010-03-30 15:00:00,14.21,14.22,14.21,14.22,31000.0,9.6075,9.6143,9.6075,9.6143,31000.0
2010-03-30 15:05:00,14.21,14.21,14.19,14.2,182000.0,9.6075,9.6075,9.594,9.6008,182000.0
2010-03-30 15:10:00,14.2,14.21,14.2,14.21,37400.0,9.6008,9.6075,9.6008,9.6075,37400.0
2010-03-30 15:15:00,14.21,14.21,14.2,14.21,95200.0,9.6075,9.6075,9.6008,9.6075,95200.0
2010-03-30 15:20:00,14.2,14.21,14.19,14.21,291800.0,9.6008,9.6075,9.594,9.6075,291800.0
2010-03-30 15:25:00,14.21,14.22,14.21,14.21,150600.0,9.6075,9.6143,9.6075,9.6075,150600.0
2010-03-30 15:30:00,14.21,14.24,14.21,14.24,106400.0,9.6075,9.6278,9.6075,9.6278,106400.0
2010-03-30 15:35:00,14.24,14.24,14.22,14.22,156600.0,9.6278,9.6278,9.6143,9.6143,156600.0
2010-03-30 15:40:00,14.22,14.24,14.21,14.22,224200.0,9.6143,9.6278,9.6075,9.6143,224200.0
2010-03-30 15:45:00,14.21,14.22,14.21,14.21,95400.0,9.6075,9.6143,9.6075,9.6075,95400.0
2010-03-30 15:50:00,14.21,14.21,14.2,14.21,121400.0,9.6075,9.6075,9.6008,9.6075,121400.0
2010-03-30 15:55:00,14.21,14.21,14.19,14.21,179400.0,9.6075,9.6075,9.594,9.6075,179400.0
2010-03-31 09:30:00,14.11,14.13,14.06,14.09,204200.0,9.5399,9.5534,9.5061,9.5264,204200.0
2010-03-31 09:35:00,14.08,14.12,14.07,14.11,195200.0,9.5196,9.5467,9.5129,9.5399,195200.0
2010-03-31 09:40:00,14.11,14.12,14.07,14.08,286000.0,9.5399,9.5467,9.5129,9.5196,286000.0
2010-03-31 09:45:00,14.08,14.09,14.05,14.08,236600.0,9.5196,9.5264,9.4994,9.5196,236600.0
2010-03-31 09:50:00,14.08,14.11,14.07,14.08,158600.0,9.5196,9.5399,9.5129,9.5196,158600.0
2010-03-31 09:55:00,14.07,14.08,14.05,14.05,156600.0,9.5129,9.5196,9.4994,9.4994,156600.0
2010-03-31 10:00:00,14.05,14.11,14.05,14.08,155800.0,9.4994,9.5399,9.4994,9.5196,155800.0
2010-03-31 10:05:00,14.08,14.09,14.08,14.09,92800.0,9.5196,9.5264,9.5196,9.5264,92800.0
2010-03-31 10:10:00,14.09,14.09,14.07,14.08,65000.0,9.5264,9.5264,9.5129,9.5196,65000.0
2010-03-31 10:15:00,14.08,14.09,14.07,14.08,106400.0,9.5196,9.5264,9.5129,9.5196,106400.0
2010-03-31 10:20:00,14.08,14.1,14.08,14.09,268000.0,9.5196,9.5332,9.5196,9.5264,268000.0
2010-03-31 10:25:00,14.09,14.11,14.09,14.1,140400.0,9.5264,9.5399,9.5264,9.5332,140400.0
2010-03-31 10:30:00,14.09,14.1,14.09,14.09,82800.0,9.5264,9.5332,9.5264,9.5264,82800.0
2010-03-31 10:35:00,14.1,14.14,14.1,14.13,112200.0,9.5332,9.5602,9.5332,9.5534,112200.0
2010-03-31 10:40:00,14.13,14.13,14.1,14.1,99400.0,9.5534,9.5534,9.5332,9.5332,99400.0
2010-03-31 10:45:00,14.1,14.11,14.09,14.11,52200.0,9.5332,9.5399,9.5264,9.5399,52200.0
2010-03-31 10:50:00,14.11,14.15,14.11,14.12,1631800.0,9.5399,9.567,9.5399,9.5467,1631800.0
2010-03-31 10:55:00,14.12,14.14,14.12,14.14,65200.0,9.5467,9.5602,9.5467,9.5602,65200.0
2010-03-31 11:00:00,14.14,14.15,14.11,14.11,117200.0,9.5602,9.567,9.5399,9.5399,117200.0
2010-03-31 11:05:00,14.12,14.12,14.1,14.1,67800.0,9.5467,9.5467,9.5332,9.5332,67800.0
2010-03-31 11:10:00,14.1,14.13,14.1,14.12,67000.0,9.5332,9.5534,9.5332,9.5467,67000.0
2010-03-31 11:15:00,14.12,14.13,14.12,14.12,62200.0,9.5467,9.5534,9.5467,9.5467,62200.0
2010-03-31 11:20:00,14.12,14.12,14.11,14.12,60200.0,9.5467,9.5467,9.5399,9.5467,60200.0
2010-03-31 11:25:00,14.12,14.13,14.11,14.13,53600.0,9.5467,9.5534,9.5399,9.5534,53600.0
2010-03-31 11:30:00,14.13,14.17,14.13,14.17,54200.0,9.5534,9.5805,9.5534,9.5805,54200.0
2010-03-31 11:35:00,14.17,14.18,14.17,14.18,64000.0,9.5805,9.5872,9.5805,9.5872,64000.0
2010-03-31 11:40:00,14.18,14.21,14.18,14.21,77200.0,9.5872,9.6075,9.5872,9.6075,77200.0
2010-03-31 11:45:00,14.21,14.24,14.21,14.24,71000.0,9.6075,9.6278,9.6075,9.6278,71000.0
2010-03-31 11:50:00,14.24,14.24,14.23,14.24,41800.0,9.6278,9.6278,9.6211,9.6278,41800.0
2010-03-31 11:55:00,14.24,14.26,14.24,14.26,44200.0,9.6278,9.6413,9.6278,9.6413,44200.0
2010-03-31 12:00:00,14.26,14.26,14.24,14.24,59400.0,9.6413,9.6413,9.6278,9.6278,59400.0
2010-03-31 12:05:00,14.24,14.24,14.22,14.22,189600.0,9.6278,9.6278,9.6143,9.6143,189600.0
2010-03-31 12:10:00,14.22,14.22,14.21,14.21,19200.0,9.6143,9.6143,9.6075,9.6075,19200.0
2010-03-31 12:15:00,14.22,14.22,14.2,14.2,74600.0,9.6143,9.6143,9.6008,9.6008,74600.0
2010-03-31 12:20:00,14.2,14.22,14.2,14.22,61600.0,9.6008,9.6143,9.6008,9.6143,61600.0
2010-03-31 12:25:00,14.22,14.22,14.2,14.21,34600.0,9.6143,9.6143,9.6008,9.6075,34600.0
2010-03-31 12:30:00,14.21,14.21,14.2,14.21,33200.0,9.6075,9.6075,9.6008,9.6075,33200.0
2010-03-31 12:35:00,14.21,14.22,14.21,14.22,57400.0,9.6075,9.6143,9.6075,9.6143,57400.0
2010-03-31 12:40:00,14.21,14.21,14.19,14.19,45000.0,9.6075,9.6075,9.594,9.594,45000.0
2010-03-31 12:45:00,14.19,14.19,14.16,14.16,54000.0,9.594,9.594,9.5737,9.5737,54000.0
2010-03-31 12:50:00,14.16,14.18,14.16,14.18,21200.0,9.5737,9.5872,9.5737,9.5872,21200.0
2010-03-31 12:55:00,14.18,14.19,14.17,14.18,184800.0,9.5872,9.594,9.5805,9.5872,184800.0
2010-03-31 13:00:00,14.17,14.17,14.12,14.12,70400.0,9.5805,9.5805,9.5467,9.5467,70400.0
2010-03-31 13:05:00,14.13,14.15,14.13,14.14,66200.0,9.5534,9.567,9.5534,9.5602,66200.0
2010-03-31 13:10:00,14.13,14.13,14.12,14.12,45600.0,9.5534,9.5534,9.5467,9.5467,45600.0
2010-03-31 13:15:00,14.12,14.13,14.12,14.13,51200.0,9.5467,9.5534,9.5467,9.5534,51200.0
2010-03-31 13:20:00,14.13,14.13,14.11,14.13,55800.0,9.5534,9.5534,9.5399,9.5534,55800.0
2010-03-31 13:25:00,14.13,14.14,14.12,14.14,212000.0,9.5534,9.5602,9.5467,9.5602,212000.0
2010-03-31 13:30:00,14.14,14.15,14.13,14.14,57800.0,9.5602,9.567,9.5534,9.5602,57800.0
2010-03-31 13:35:00,14.13,14.14,14.13,14.14,31800.0,9.5534,9.5602,9.5534,9.5602,31800.0
2010-03-31 13:40:00,14.13,14.16,14.13,14.15,114000.0,9.5534,9.5737,9.5534,9.567,114000.0
2010-03-31 13:45:00,14.15,14.17,14.15,14.17,52600.0,9.567,9.5805,9.567,9.5805,52600.0
2010-03-31 13:50:00,14.17,14.17,14.16,14.17,16000.0,9.5805,9.5805,9.5737,9.5805,16000.0
2010-03-31 13:55:00,14.17,14.17,14.16,14.17,26000.0,9.5805,9.5805,9.5737,9.5805,26000.0
2010-03-31 14:00:00,14.17,14.17,14.15,14.15,106600.0,9.5805,9.5805,9.567,9.567,106600.0
2010-03-31 14:05:00,14.15,14.17,14.15,14.17,83800.0,9.567,9.5805,9.567,9.5805,83800.0
2010-03-31 14:10:00,14.17,14.17,14.15,14.15,55000.0,9.5805,9.5805,9.567,9.567,55000.0
2010-03-31 14:15:00,14.15,14.15,14.15,14.15,56200.0,9.567,9.567,9.567,9.567,56200.0
2010-03-31 14:20:00,14.15,14.15,14.15,14.15,19000.0,9.567,9.567,9.567,9.567,19000.0
2010-03-31 14:25:00,14.15,14.16,14.15,14.16,44800.0,9.567,9.5737,9.567,9.5737,44800.0
2010-03-31 14:30:00,14.16,14.17,14.15,14.15,24000.0,9.5737,9.5805,9.567,9.567,24000.0
2010-03-31 14:35:00,14.16,14.17,14.15,14.15,73600.0,9.5737,9.5805,9.567,9.567,73600.0
2010-03-31 14:40:00,14.15,14.15,14.1,14.11,111200.0,9.567,9.567,9.5332,9.5399,111200.0
2010-03-31 14:45:00,14.1,14.1,14.08,14.08,114800.0,9.5332,9.5332,9.5196,9.5196,114800.0
2010-03-31 14:50:00,14.08,14.08,14.04,14.06,201400.0,9.5196,9.5196,9.4926,9.5061,201400.0
2010-03-31 14:55:00,14.06,14.08,14.06,14.08,36200.0,9.5061,9.5196,9.5061,9.5196,36200.0
2010-03-31 15:00:00,14.08,14.09,14.07,14.09,60400.0,9.5196,9.5264,9.5129,9.5264,60400.0
2010-03-31 15:05:00,14.09,14.12,14.08,14.11,83400.0,9.5264,9.5467,9.5196,9.5399,83400.0
2010-03-31 15:10:00,14.12,14.12,14.1,14.11,69600.0,9.5467,9.5467,9.5332,9.5399,69600.0
2010-03-31 15:15:00,14.12,14.12,14.1,14.12,49200.0,9.5467,9.5467,9.5332,9.5467,49200.0
2010-03-31 15:20:00,14.12,14.12,14.09,14.1,29000.0,9.5467,9.5467,9.5264,9.5332,29000.0
2010-03-31 15:25:00,14.11,14.12,14.1,14.11,61400.0,9.5399,9.5467,9.5332,9.5399,61400.0
2010-03-31 15:30:00,14.11,14.12,14.1,14.12,47400.0,9.5399,9.5467,9.5332,9.5467,47400.0
2010-03-31 15:35:00,14.12,14.12,14.1,14.11,37600.0,9.5467,9.5467,9.5332,9.5399,37600.0
2010-03-31 15:40:00,14.11,14.12,14.1,14.1,35200.0,9.5399,9.5467,9.5332,9.5332,35200.0
2010-03-31 15:45:00,14.11,14.11,14.07,14.07,107000.0,9.5399,9.5399,9.5129,9.5129,107000.0
2010-03-31 15:50:00,14.07,14.09,14.06,14.09,158200.0,9.5129,9.5264,9.5061,9.5264,158200.0
2010-03-31 15:55:00,14.08,14.09,14.08,14.08,205800.0,9.5196,9.5264,9.5196,9.5196,205800.0
2010-04-01 09:30:00,14.17,14.21,14.04,14.21,90000.0,9.5805,9.6075,9.4926,9.6075,90000.0
2010-04-01 09:35:00,14.21,14.27,14.21,14.25,86200.0,9.6075,9.6481,9.6075,9.6346,86200.0
2010-04-01 09:40:00,14.26,14.31,14.26,14.3,59200.0,9.6413,9.6751,9.6413,9.6684,59200.0
2010-04-01 09:45:00,14.3,14.33,14.29,14.29,41200.0,9.6684,9.6887,9.6616,9.6616,41200.0
2010-04-01 09:50:00,14.29,14.31,14.29,14.31,41800.0,9.6616,9.6751,9.6616,9.6751,41800.0
2010-04-01 09:55:00,14.31,14.32,14.3,14.31,22200.0,9.6751,9.6819,9.6684,9.6751,22200.0
2010-04-01 10:00:00,14.31,14.34,14.3,14.3,43200.0,9.6751,9.6954,9.6684,9.6684,43200.0
2010-04-01 10:05:00,14.3,14.33,14.29,14.31,50000.0,9.6684,9.6887,9.6616,9.6751,50000.0
2010-04-01 10:10:00,14.31,14.36,14.31,14.35,44200.0,9.6751,9.7089,9.6751,9.7022,44200.0
2010-04-01 10:15:00,14.35,14.36,14.33,14.33,143200.0,9.7022,9.7089,9.6887,9.6887,143200.0
2010-04-01 10:20:00,14.33,14.35,14.31,14.34,118200.0,9.6887,9.7022,9.6751,9.6954,118200.0
2010-04-01 10:25:00,14.34,14.34,14.31,14.34,74800.0,9.6954,9.6954,9.6751,9.6954,74800.0
2010-04-01 10:30:00,14.34,14.34,14.3,14.31,45200.0,9.6954,9.6954,9.6684,9.6751,45200.0
2010-04-01 10:35:00,14.31,14.33,14.3,14.33,29000.0,9.6751,9.6887,9.6684,9.6887,29000.0
2010-04-01 10:40:00,14.33,14.35,14.33,14.35,99800.0,9.6887,9.7022,9.6887,9.7022,99800.0
2010-04-01 10:45:00,14.35,14.35,14.33,14.35,115400.0,9.7022,9.7022,9.6887,9.7022,115400.0
2010-04-01 10:50:00,14.34,14.35,14.32,14.34,64400.0,9.6954,9.7022,9.6819,9.6954,64400.0
2010-04-01 10:55:00,14.34,14.35,14.31,14.33,56600.0,9.6954,9.7022,9.6751,9.6887,56600.0
2010-04-01 11:00:00,14.33,14.33,14.31,14.31,59200.0,9.6887,9.6887,9.6751,9.6751,59200.0
2010-04-01 11:05:00,14.31,14.33,14.31,14.31,27800.0,9.6751,9.6887,9.6751,9.6751,27800.0
2010-04-01 11:10:00,14.31,14.31,14.29,14.31,34800.0,9.6751,9.6751,9.6616,9.6751,34800.0
2010-04-01 11:15:00,14.31,14.31,14.26,14.27,22200.0,9.6751,9.6751,9.6413,9.6481,22200.0
2010-04-01 11:20:00,14.27,14.3,14.26,14.3,49800.0,9.6481,9.6684,9.6413,9.6684,49800.0
2010-04-01 11:25:00,14.3,14.32,14.29,14.32,32000.0,9.6684,9.6819,9.6616,9.6819,32000.0
2010-04-01 11:30:00,14.31,14.32,14.31,14.31,26600.0,9.6751,9.6819,9.6751,9.6751,26600.0
2010-04-01 11:35:00,14.31,14.31,14.31,14.31,27200.0,9.6751,9.6751,9.6751,9.6751,27200.0
2010-04-01 11:40:00,14.31,14.31,14.3,14.31,38800.0,9.6751,9.6751,9.6684,9.6751,38800.0
2010-04-01 11:45:00,14.31,14.31,14.3,14.3,12600.0,9.6751,9.6751,9.6684,9.6684,12600.0
2010-04-01 11:50:00,14.3,14.31,14.3,14.31,12000.0,9.6684,9.6751,9.6684,9.6751,12000.0
2010-04-01 11:55:00,14.31,14.31,14.3,14.3,12200.0,9.6751,9.6751,9.6684,9.6684,12200.0
2010-04-01 12:00:00,14.3,14.31,14.29,14.3,52000.0,9.6684,9.6751,9.6616,9.6684,52000.0
2010-04-01 12:05:00,14.3,14.3,14.29,14.29,12000.0,9.6684,9.6684,9.6616,9.6616,12000.0
2010-04-01 12:10:00,14.29,14.29,14.28,14.28,17600.0,9.6616,9.6616,9.6549,9.6549,17600.0
2010-04-01 12:15:00,14.28,14.28,14.26,14.26,19200.0,9.6549,9.6549,9.6413,9.6413,19200.0
2010-04-01 12:20:00,14.25,14.26,14.24,14.26,14800.0,9.6346,9.6413,9.6278,9.6413,14800.0
2010-04-01 12:25:00,14.26,14.26,14.23,14.24,24000.0,9.6413,9.6413,9.6211,9.6278,24000.0
2010-04-01 12:30:00,14.24,14.24,14.22,14.22,19800.0,9.6278,9.6278,9.6143,9.6143,19800.0
2010-04-01 12:35:00,14.22,14.23,14.22,14.23,17400.0,9.6143,9.6211,9.6143,9.6211,17400.0
2010-04-01 12:40:00,14.22,14.24,14.22,14.23,23200.0,9.6143,9.6278,9.6143,9.6211,23200.0
2010-04-01 12:45:00,14.23,14.24,14.22,14.24,16000.0,9.6211,9.6278,9.6143,9.6278,16000.0
2010-04-01 12:50:00,14.24,14.24,14.24,14.24,34400.0,9.6278,9.6278,9.6278,9.6278,34400.0
2010-04-01 12:55:00,14.24,14.24,14.24,14.24,8800.0,9.6278,9.6278,9.6278,9.6278,8800.0
2010-04-01 13:00:00,14.24,14.24,14.23,14.24,28000.0,9.6278,9.6278,9.6211,9.6278,28000.0
2010-04-01 13:05:00,14.24,14.24,14.23,14.24,25800.0,9.6278,9.6278,9.6211,9.6278,25800.0
2010-04-01 13:10:00,14.24,14.24,14.24,14.24,21800.0,9.6278,9.6278,9.6278,9.6278,21800.0
2010-04-01 13:15:00,14.24,14.25,14.24,14.25,27200.0,9.6278,9.6346,9.6278,9.6346,27200.0
2010-04-01 13:20:00,14.25,14.25,14.24,14.24,29200.0,9.6346,9.6346,9.6278,9.6278,29200.0
2010-04-01 13:25:00,14.24,14.24,14.24,14.24,16000.0,9.6278,9.6278,9.6278,9.6278,16000.0
2010-04-01 13:30:00,14.24,14.25,14.24,14.24,41600.0,9.6278,9.6346,9.6278,9.6278,41600.0
2010-04-01 13:35:00,14.24,14.26,14.24,14.26,11800.0,9.6278,9.6413,9.6278,9.6413,11800.0
2010-04-01 13:40:00,14.26,14.27,14.22,14.23,50000.0,9.6413,9.6481,9.6143,9.6211,50000.0
2010-04-01 13:45:00,14.23,14.23,14.19,14.19,48400.0,9.6211,9.6211,9.594,9.594,48400.0
2010-04-01 13:50:00,14.19,14.19,14.16,14.16,60200.0,9.594,9.594,9.5737,9.5737,60200.0
2010-04-01 13:55:00,14.16,14.17,14.15,14.16,44000.0,9.5737,9.5805,9.567,9.5737,44000.0
2010-04-01 14:00:00,14.15,14.17,14.13,14.15,36800.0,9.567,9.5805,9.5534,9.567,36800.0
2010-04-01 14:05:00,14.15,14.15,14.13,14.15,32800.0,9.567,9.567,9.5534,9.567,32800.0
2010-04-01 14:10:00,14.15,14.15,14.13,14.13,38200.0,9.567,9.567,9.5534,9.5534,38200.0
2010-04-01 14:15:00,14.13,14.14,14.12,14.14,111200.0,9.5534,9.5602,9.5467,9.5602,111200.0
2010-04-01 14:20:00,14.14,14.14,14.13,14.13,76800.0,9.5602,9.5602,9.5534,9.5534,76800.0
2010-04-01 14:25:00,14.12,14.13,14.1,14.11,66600.0,9.5467,9.5534,9.5332,9.5399,66600.0
2010-04-01 14:30:00,14.11,14.12,14.08,14.08,56000.0,9.5399,9.5467,9.5196,9.5196,56000.0
2010-04-01 14:35:00,14.08,14.09,14.07,14.08,88800.0,9.5196,9.5264,9.5129,9.5196,88800.0
2010-04-01 14:40:00,14.08,14.09,14.06,14.09,50800.0,9.5196,9.5264,9.5061,9.5264,50800.0
2010-04-01 14:45:00,14.09,14.1,14.08,14.09,28200.0,9.5264,9.5332,9.5196,9.5264,28200.0
2010-04-01 14:50:00,14.09,14.12,14.09,14.1,26000.0,9.5264,9.5467,9.5264,9.5332,26000.0
2010-04-01 14:55:00,14.11,14.12,14.09,14.12,30800.0,9.5399,9.5467,9.5264,9.5467,30800.0
2010-04-01 15:00:00,14.12,14.13,14.11,14.11,48200.0,9.5467,9.5534,9.5399,9.5399,48200.0
2010-04-01 15:05:00,14.11,14.11,14.09,14.11,44600.0,9.5399,9.5399,9.5264,9.5399,44600.0
2010-04-01 15:10:00,14.11,14.13,14.11,14.12,42600.0,9.5399,9.5534,9.5399,9.5467,42600.0
2010-04-01 15:15:00,14.12,14.14,14.12,14.12,43400.0,9.5467,9.5602,9.5467,9.5467,43400.0
2010-04-01 15:20:00,14.12,14.15,14.12,14.14,30600.0,9.5467,9.567,9.5467,9.5602,30600.0
2010-04-01 15:25:00,14.14,14.14,14.12,14.12,19000.0,9.5602,9.5602,9.5467,9.5467,19000.0
2010-04-01 15:30:00,14.12,14.15,14.12,14.15,47800.0,9.5467,9.567,9.5467,9.567,47800.0
2010-04-01 15:35:00,14.15,14.15,14.13,14.15,37000.0,9.567,9.567,9.5534,9.567,37000.0
2010-04-01 15:40:00,14.15,14.15,14.14,14.14,23600.0,9.567,9.567,9.5602,9.5602,23600.0
2010-04-01 15:45:00,14.15,14.16,14.13,14.15,83600.0,9.567,9.5737,9.5534,9.567,83600.0
2010-04-01 15:50:00,14.16,14.18,14.15,14.18,93800.0,9.5737,9.5872,9.567,9.5872,93800.0
2010-04-01 15:55:00,14.18,14.2,14.17,14.19,174200.0,9.5872,9.6008,9.5805,9.594,174200.0
2010-04-05 09:30:00,14.24,14.33,14.24,14.27,104000.0,9.6278,9.6887,9.6278,9.6481,104000.0
2010-04-05 09:35:00,14.27,14.35,14.27,14.34,96800.0,9.6481,9.7022,9.6481,9.6954,96800.0
2010-04-05 09:40:00,14.34,14.36,14.33,14.34,83400.0,9.6954,9.7089,9.6887,9.6954,83400.0
2010-04-05 09:45:00,14.34,14.37,14.34,14.36,55600.0,9.6954,9.7157,9.6954,9.7089,55600.0
2010-04-05 09:50:00,14.36,14.4,14.36,14.39,58600.0,9.7089,9.736,9.7089,9.7292,58600.0
2010-04-05 09:55:00,14.39,14.42,14.37,14.37,58800.0,9.7292,9.7495,9.7157,9.7157,58800.0
2010-04-05 10:00:00,14.37,14.39,14.35,14.38,53800.0,9.7157,9.7292,9.7022,9.7225,53800.0
2010-04-05 10:05:00,14.38,14.38,14.37,14.38,49600.0,9.7225,9.7225,9.7157,9.7225,49600.0
2010-04-05 10:10:00,14.38,14.39,14.38,14.38,31200.0,9.7225,9.7292,9.7225,9.7225,31200.0
2010-04-05 10:15:00,14.38,14.4,14.38,14.38,47800.0,9.7225,9.736,9.7225,9.7225,47800.0
2010-04-05 10:20:00,14.38,14.4,14.37,14.37,77400.0,9.7225,9.736,9.7157,9.7157,77400.0
2010-04-05 10:25:00,14.37,14.37,14.35,14.35,44800.0,9.7157,9.7157,9.7022,9.7022,44800.0
2010-04-05 10:30:00,14.35,14.36,14.34,14.35,103000.0,9.7022,9.7089,9.6954,9.7022,103000.0
2010-04-05 10:35:00,14.35,14.38,14.34,14.36,107000.0,9.7022,9.7225,9.6954,9.7089,107000.0
2010-04-05 10:40:00,14.36,14.37,14.36,14.37,15200.0,9.7089,9.7157,9.7089,9.7157,15200.0
2010-04-05 10:45:00,14.37,14.38,14.37,14.38,25400.0,9.7157,9.7225,9.7157,9.7225,25400.0
2010-04-05 10:50:00,14.38,14.42,14.38,14.42,58200.0,9.7225,9.7495,9.7225,9.7495,58200.0
2010-04-05 10:55:00,14.42,14.43,14.4,14.4,42400.0,9.7495,9.7563,9.736,9.736,42400.0
2010-04-05 11:00:00,14.4,14.4,14.38,14.38,29000.0,9.736,9.736,9.7225,9.7225,29000.0
2010-04-05 11:05:00,14.39,14.4,14.38,14.38,115200.0,9.7292,9.736,9.7225,9.7225,115200.0
2010-04-05 11:10:00,14.38,14.38,14.38,14.38,9400.0,9.7225,9.7225,9.7225,9.7225,9400.0
2010-04-05 11:15:00,14.38,14.38,14.38,14.38,55200.0,9.7225,9.7225,9.7225,9.7225,55200.0
2010-04-05 11:20:00,14.38,14.38,14.38,14.38,81000.0,9.7225,9.7225,9.7225,9.7225,81000.0
2010-04-05 11:25:00,14.38,14.38,14.38,14.38,12800.0,9.7225,9.7225,9.7225,9.7225,12800.0
2010-04-05 11:30:00,14.38,14.38,14.38,14.38,49600.0,9.7225,9.7225,9.7225,9.7225,49600.0
2010-04-05 11:35:00,14.38,14.38,14.38,14.38,10600.0,9.7225,9.7225,9.7225,9.7225,10600.0
2010-04-05 11:40:00,14.38,14.38,14.37,14.37,46800.0,9.7225,9.7225,9.7157,9.7157,46800.0
2010-04-05 11:45:00,14.37,14.37,14.37,14.37,90000.0,9.7157,9.7157,9.7157,9.7157,90000.0
2010-04-05 11:50:00,14.37,14.38,14.37,14.37,21800.0,9.7157,9.7225,9.7157,9.7157,21800.0
2010-04-05 11:55:00,14.38,14.38,14.37,14.37,10600.0,9.7225,9.7225,9.7157,9.7157,10600.0
2010-04-05 12:00:00,14.38,14.38,14.37,14.37,13600.0,9.7225,9.7225,9.7157,9.7157,13600.0
2010-04-05 12:05:00,14.37,14.38,14.36,14.38,37400.0,9.7157,9.7225,9.7089,9.7225,37400.0
2010-04-05 12:10:00,14.38,14.38,14.36,14.36,32600.0,9.7225,9.7225,9.7089,9.7089,32600.0
2010-04-05 12:15:00,14.36,14.37,14.35,14.35,15600.0,9.7089,9.7157,9.7022,9.7022,15600.0
2010-04-05 12:20:00,14.36,14.37,14.35,14.36,37400.0,9.7089,9.7157,9.7022,9.7089,37400.0
2010-04-05 12:25:00,14.36,14.36,14.36,14.36,4800.0,9.7089,9.7089,9.7089,9.7089,4800.0
2010-04-05 12:30:00,14.36,14.38,14.36,14.37,43000.0,9.7089,9.7225,9.7089,9.7157,43000.0
2010-04-05 12:35:00,14.36,14.37,14.36,14.36,24800.0,9.7089,9.7157,9.7089,9.7089,24800.0
2010-04-05 12:40:00,14.37,14.37,14.36,14.36,9200.0,9.7157,9.7157,9.7089,9.7089,9200.0
2010-04-05 12:45:00,14.37,14.37,14.36,14.37,29400.0,9.7157,9.7157,9.7089,9.7157,29400.0
2010-04-05 12:50:00,14.37,14.38,14.37,14.38,13200.0,9.7157,9.7225,9.7157,9.7225,13200.0
2010-04-05 12:55:00,14.38,14.38,14.38,14.38,13200.0,9.7225,9.7225,9.7225,9.7225,13200.0
2010-04-05 13:00:00,14.38,14.38,14.38,14.38,9200.0,9.7225,9.7225,9.7225,9.7225,9200.0
2010-04-05 13:05:00,14.38,14.38,14.37,14.37,27600.0,9.7225,9.7225,9.7157,9.7157,27600.0
2010-04-05 13:10:00,14.37,14.38,14.37,14.38,34400.0,9.7157,9.7225,9.7157,9.7225,34400.0
2010-04-05 13:15:00,14.38,14.38,14.37,14.37,5400.0,9.7225,9.7225,9.7157,9.7157,5400.0
2010-04-05 13:20:00,14.38,14.38,14.37,14.38,14600.0,9.7225,9.7225,9.7157,9.7225,14600.0
2010-04-05 13:25:00,14.37,14.38,14.37,14.38,7000.0,9.7157,9.7225,9.7157,9.7225,7000.0
2010-04-05 13:30:00,14.37,14.38,14.37,14.37,7600.0,9.7157,9.7225,9.7157,9.7157,7600.0
2010-04-05 13:35:00,14.37,14.38,14.36,14.36,19800.0,9.7157,9.7225,9.7089,9.7089,19800.0
2010-04-05 13:40:00,14.36,14.36,14.36,14.36,33000.0,9.7089,9.7089,9.7089,9.7089,33000.0
2010-04-05 13:45:00,14.36,14.36,14.36,14.36,11400.0,9.7089,9.7089,9.7089,9.7089,11400.0
2010-04-05 13:50:00,14.36,14.36,14.36,14.36,14600.0,9.7089,9.7089,9.7089,9.7089,14600.0
2010-04-05 13:55:00,14.36,14.36,14.35,14.36,39800.0,9.7089,9.7089,9.7022,9.7089,39800.0
2010-04-05 14:00:00,14.36,14.36,14.35,14.36,26400.0,9.7089,9.7089,9.7022,9.7089,26400.0
2010-04-05 14:05:00,14.36,14.36,14.36,14.36,6600.0,9.7089,9.7089,9.7089,9.7089,6600.0
2010-04-05 14:10:00,14.36,14.36,14.35,14.36,28200.0,9.7089,9.7089,9.7022,9.7089,28200.0
2010-04-05 14:15:00,14.35,14.36,14.35,14.35,44400.0,9.7022,9.7089,9.7022,9.7022,44400.0
2010-04-05 14:20:00,14.35,14.36,14.35,14.36,27200.0,9.7022,9.7089,9.7022,9.7089,27200.0
2010-04-05 14:25:00,14.36,14.38,14.35,14.37,43600.0,9.7089,9.7225,9.7022,9.7157,43600.0
2010-04-05 14:30:00,14.37,14.38,14.36,14.38,47600.0,9.7157,9.7225,9.7089,9.7225,47600.0
2010-04-05 14:35:00,14.38,14.38,14.36,14.37,37000.0,9.7225,9.7225,9.7089,9.7157,37000.0
2010-04-05 14:40:00,14.37,14.38,14.37,14.37,13200.0,9.7157,9.7225,9.7157,9.7157,13200.0
2010-04-05 14:45:00,14.37,14.38,14.37,14.37,25000.0,9.7157,9.7225,9.7157,9.7157,25000.0
2010-04-05 14:50:00,14.38,14.38,14.36,14.37,40400.0,9.7225,9.7225,9.7089,9.7157,40400.0
2010-04-05 14:55:00,14.38,14.38,14.35,14.35,55000.0,9.7225,9.7225,9.7022,9.7022,55000.0
2010-04-05 15:00:00,14.35,14.37,14.35,14.37,45800.0,9.7022,9.7157,9.7022,9.7157,45800.0
2010-04-05 15:05:00,14.37,14.37,14.35,14.36,35800.0,9.7157,9.7157,9.7022,9.7089,35800.0
2010-04-05 15:10:00,14.36,14.38,14.35,14.37,69600.0,9.7089,9.7225,9.7022,9.7157,69600.0
2010-04-05 15:15:00,14.37,14.37,14.36,14.37,51600.0,9.7157,9.7157,9.7089,9.7157,51600.0
2010-04-05 15:20:00,14.37,14.38,14.37,14.38,23000.0,9.7157,9.7225,9.7157,9.7225,23000.0
2010-04-05 15:25:00,14.37,14.38,14.37,14.37,47200.0,9.7157,9.7225,9.7157,9.7157,47200.0
2010-04-05 15:30:00,14.37,14.37,14.35,14.35,94800.0,9.7157,9.7157,9.7022,9.7022,94800.0
2010-04-05 15:35:00,14.36,14.36,14.34,14.34,95800.0,9.7089,9.7089,9.6954,9.6954,95800.0
2010-04-05 15:40:00,14.34,14.34,14.33,14.33,99600.0,9.6954,9.6954,9.6887,9.6887,99600.0
2010-04-05 15:45:00,14.33,14.34,14.32,14.34,119400.0,9.6887,9.6954,9.6819,9.6954,119400.0
2010-04-05 15:50:00,14.34,14.34,14.33,14.33,100400.0,9.6954,9.6954,9.6887,9.6887,100400.0
2010-04-05 15:55:00,14.34,14.34,14.33,14.34,131800.0,9.6954,9.6954,9.6887,9.6954,131800.0
2010-04-06 09:30:00,14.33,14.35,14.27,14.28,141600.0,9.6887,9.7022,9.6481,9.6549,141600.0
2010-04-06 09:35:00,14.27,14.28,14.26,14.26,54800.0,9.6481,9.6549,9.6413,9.6413,54800.0
2010-04-06 09:40:00,14.26,14.27,14.26,14.26,34600.0,9.6413,9.6481,9.6413,9.6413,34600.0
2010-04-06 09:45:00,14.26,14.28,14.25,14.27,70600.0,9.6413,9.6549,9.6346,9.6481,70600.0
2010-04-06 09:50:00,14.26,14.26,14.24,14.24,46000.0,9.6413,9.6413,9.6278,9.6278,46000.0
2010-04-06 09:55:00,14.24,14.25,14.24,14.24,31200.0,9.6278,9.6346,9.6278,9.6278,31200.0
2010-04-06 10:00:00,14.25,14.26,14.24,14.26,37400.0,9.6346,9.6413,9.6278,9.6413,37400.0
2010-04-06 10:05:00,14.26,14.27,14.26,14.26,23600.0,9.6413,9.6481,9.6413,9.6413,23600.0
2010-04-06 10:10:00,14.27,14.3,14.26,14.3,64600.0,9.6481,9.6684,9.6413,9.6684,64600.0
2010-04-06 10:15:00,14.3,14.3,14.28,14.29,54600.0,9.6684,9.6684,9.6549,9.6616,54600.0
2010-04-06 10:20:00,14.29,14.3,14.26,14.28,41200.0,9.6616,9.6684,9.6413,9.6549,41200.0
2010-04-06 10:25:00,14.29,14.3,14.28,14.28,41800.0,9.6616,9.6684,9.6549,9.6549,41800.0
2010-04-06 10:30:00,14.28,14.3,14.28,14.3,51800.0,9.6549,9.6684,9.6549,9.6684,51800.0
2010-04-06 10:35:00,14.3,14.3,14.26,14.26,39000.0,9.6684,9.6684,9.6413,9.6413,39000.0
2010-04-06 10:40:00,14.26,14.28,14.26,14.27,47000.0,9.6413,9.6549,9.6413,9.6481,47000.0
2010-04-06 10:45:00,14.26,14.27,14.25,14.25,19800.0,9.6413,9.6481,9.6346,9.6346,19800.0
2010-04-06 10:50:00,14.24,14.25,14.24,14.24,28800.0,9.6278,9.6346,9.6278,9.6278,28800.0
2010-04-06 10:55:00,14.24,14.27,14.24,14.26,41200.0,9.6278,9.6481,9.6278,9.6413,41200.0
2010-04-06 11:00:00,14.26,14.27,14.25,14.26,33400.0,9.6413,9.6481,9.6346,9.6413,33400.0
2010-04-06 11:05:00,14.27,14.27,14.26,14.26,21600.0,9.6481,9.6481,9.6413,9.6413,21600.0
2010-04-06 11:10:00,14.26,14.27,14.25,14.26,22800.0,9.6413,9.6481,9.6346,9.6413,22800.0
2010-04-06 11:15:00,14.26,14.28,14.26,14.28,23200.0,9.6413,9.6549,9.6413,9.6549,23200.0
2010-04-06 11:20:00,14.28,14.29,14.28,14.29,43600.0,9.6549,9.6616,9.6549,9.6616,43600.0
2010-04-06 11:25:00,14.29,14.3,14.29,14.29,80400.0,9.6616,9.6684,9.6616,9.6616,80400.0
2010-04-06 11:30:00,14.29,14.29,14.27,14.28,45200.0,9.6616,9.6616,9.6481,9.6549,45200.0
2010-04-06 11:35:00,14.28,14.28,14.26,14.26,16400.0,9.6549,9.6549,9.6413,9.6413,16400.0
2010-04-06 11:40:00,14.27,14.27,14.26,14.27,41800.0,9.6481,9.6481,9.6413,9.6481,41800.0
2010-04-06 11:45:00,14.27,14.27,14.26,14.26,30800.0,9.6481,9.6481,9.6413,9.6413,30800.0
2010-04-06 11:50:00,14.26,14.26,14.25,14.26,19400.0,9.6413,9.6413,9.6346,9.6413,19400.0
2010-04-06 11:55:00,14.26,14.27,14.25,14.26,50200.0,9.6413,9.6481,9.6346,9.6413,50200.0
2010-04-06 12:00:00,14.26,14.26,14.24,14.25,13800.0,9.6413,9.6413,9.6278,9.6346,13800.0
2010-04-06 12:05:00,14.24,14.25,14.24,14.25,35400.0,9.6278,9.6346,9.6278,9.6346,35400.0
2010-04-06 12:10:00,14.25,14.25,14.24,14.24,17600.0,9.6346,9.6346,9.6278,9.6278,17600.0
2010-04-06 12:15:00,14.24,14.25,14.24,14.24,32200.0,9.6278,9.6346,9.6278,9.6278,32200.0
2010-04-06 12:20:00,14.24,14.26,14.24,14.25,56400.0,9.6278,9.6413,9.6278,9.6346,56400.0
2010-04-06 12:25:00,14.26,14.26,14.25,14.25,36200.0,9.6413,9.6413,9.6346,9.6346,36200.0
2010-04-06 12:30:00,14.25,14.26,14.25,14.26,22000.0,9.6346,9.6413,9.6346,9.6413,22000.0
2010-04-06 12:35:00,14.25,14.26,14.25,14.25,48200.0,9.6346,9.6413,9.6346,9.6346,48200.0
2010-04-06 12:40:00,14.25,14.26,14.25,14.26,12600.0,9.6346,9.6413,9.6346,9.6413,12600.0
2010-04-06 12:45:00,14.26,14.27,14.25,14.27,30200.0,9.6413,9.6481,9.6346,9.6481,30200.0
2010-04-06 12:50:00,14.27,14.27,14.26,14.26,18600.0,9.6481,9.6481,9.6413,9.6413,18600.0
2010-04-06 12:55:00,14.26,14.26,14.26,14.26,15000.0,9.6413,9.6413,9.6413,9.6413,15000.0
2010-04-06 13:00:00,14.26,14.27,14.26,14.27,23400.0,9.6413,9.6481,9.6413,9.6481,23400.0
2010-04-06 13:05:00,14.27,14.27,14.26,14.26,30400.0,9.6481,9.6481,9.6413,9.6413,30400.0
2010-04-06 13:10:00,14.26,14.26,14.26,14.26,10800.0,9.6413,9.6413,9.6413,9.6413,10800.0
2010-04-06 13:15:00,14.26,14.26,14.25,14.25,9800.0,9.6413,9.6413,9.6346,9.6346,9800.0
2010-04-06 13:20:00,14.25,14.26,14.25,14.25,119000.0,9.6346,9.6413,9.6346,9.6346,119000.0
2010-04-06 13:25:00,14.25,14.25,14.24,14.24,24800.0,9.6346,9.6346,9.6278,9.6278,24800.0
2010-04-06 13:30:00,14.24,14.24,14.23,14.23,24800.0,9.6278,9.6278,9.6211,9.6211,24800.0
2010-04-06 13:35:00,14.23,14.24,14.22,14.22,13000.0,9.6211,9.6278,9.6143,9.6143,13000.0
2010-04-06 13:40:00,14.22,14.24,14.22,14.24,33600.0,9.6143,9.6278,9.6143,9.6278,33600.0
2010-04-06 13:45:00,14.23,14.24,14.22,14.24,24200.0,9.6211,9.6278,9.6143,9.6278,24200.0
2010-04-06 13:50:00,14.24,14.25,14.24,14.24,17400.0,9.6278,9.6346,9.6278,9.6278,17400.0
2010-04-06 13:55:00,14.25,14.25,14.24,14.24,45400.0,9.6346,9.6346,9.6278,9.6278,45400.0
2010-04-06 14:00:00,14.24,14.24,14.22,14.24,43400.0,9.6278,9.6278,9.6143,9.6278,43400.0
2010-04-06 14:05:00,14.25,14.26,14.24,14.24,29800.0,9.6346,9.6413,9.6278,9.6278,29800.0
2010-04-06 14:10:00,14.24,14.28,14.24,14.27,92200.0,9.6278,9.6549,9.6278,9.6481,92200.0
2010-04-06 14:15:00,14.27,14.29,14.27,14.29,56200.0,9.6481,9.6616,9.6481,9.6616,56200.0
2010-04-06 14:20:00,14.3,14.33,14.3,14.33,72400.0,9.6684,9.6887,9.6684,9.6887,72400.0
2010-04-06 14:25:00,14.32,14.33,14.31,14.33,67600.0,9.6819,9.6887,9.6751,9.6887,67600.0
2010-04-06 14:30:00,14.33,14.34,14.33,14.34,164800.0,9.6887,9.6954,9.6887,9.6954,164800.0
2010-04-06 14:35:00,14.33,14.36,14.33,14.36,104800.0,9.6887,9.7089,9.6887,9.7089,104800.0
2010-04-06 14:40:00,14.35,14.37,14.35,14.36,114800.0,9.7022,9.7157,9.7022,9.7089,114800.0
2010-04-06 14:45:00,14.36,14.37,14.35,14.35,75800.0,9.7089,9.7157,9.7022,9.7022,75800.0
2010-04-06 14:50:00,14.35,14.35,14.34,14.35,42400.0,9.7022,9.7022,9.6954,9.7022,42400.0
2010-04-06 14:55:00,14.35,14.36,14.34,14.35,20400.0,9.7022,9.7089,9.6954,9.7022,20400.0
2010-04-06 15:00:00,14.34,14.35,14.34,14.35,55400.0,9.6954,9.7022,9.6954,9.7022,55400.0
2010-04-06 15:05:00,14.35,14.36,14.35,14.35,118600.0,9.7022,9.7089,9.7022,9.7022,118600.0
2010-04-06 15:10:00,14.35,14.35,14.34,14.34,29200.0,9.7022,9.7022,9.6954,9.6954,29200.0
2010-04-06 15:15:00,14.34,14.35,14.34,14.34,58200.0,9.6954,9.7022,9.6954,9.6954,58200.0
2010-04-06 15:20:00,14.34,14.34,14.31,14.31,45000.0,9.6954,9.6954,9.6751,9.6751,45000.0
2010-04-06 15:25:00,14.31,14.31,14.3,14.3,194800.0,9.6751,9.6751,9.6684,9.6684,194800.0
2010-04-06 15:30:00,14.3,14.31,14.3,14.3,63000.0,9.6684,9.6751,9.6684,9.6684,63000.0
2010-04-06 15:35:00,14.31,14.34,14.3,14.34,50200.0,9.6751,9.6954,9.6684,9.6954,50200.0
2010-04-06 15:40:00,14.33,14.35,14.33,14.35,48400.0,9.6887,9.7022,9.6887,9.7022,48400.0
2010-04-06 15:45:00,14.35,14.36,14.34,14.35,157000.0,9.7022,9.7089,9.6954,9.7022,157000.0
2010-04-06 15:50:00,14.35,14.35,14.35,14.35,114800.0,9.7022,9.7022,9.7022,9.7022,114800.0
2010-04-06 15:55:00,14.35,14.36,14.35,14.36,337200.0,9.7022,9.7089,9.7022,9.7089,337200.0
2010-04-07 09:30:00,14.28,14.31,14.24,14.24,25800.0,9.6549,9.6751,9.6278,9.6278,25800.0
2010-04-07 09:35:00,14.24,14.26,14.21,14.26,48800.0,9.6278,9.6413,9.6075,9.6413,48800.0
2010-04-07 09:40:00,14.25,14.28,14.25,14.27,50400.0,9.6346,9.6549,9.6346,9.6481,50400.0
2010-04-07 09:45:00,14.26,14.28,14.24,14.24,75200.0,9.6413,9.6549,9.6278,9.6278,75200.0
2010-04-07 09:50:00,14.24,14.26,14.24,14.26,38800.0,9.6278,9.6413,9.6278,9.6413,38800.0
2010-04-07 09:55:00,14.26,14.26,14.24,14.24,30600.0,9.6413,9.6413,9.6278,9.6278,30600.0
2010-04-07 10:00:00,14.24,14.25,14.22,14.25,30200.0,9.6278,9.6346,9.6143,9.6346,30200.0
2010-04-07 10:05:00,14.26,14.3,14.24,14.29,45200.0,9.6413,9.6684,9.6278,9.6616,45200.0
2010-04-07 10:10:00,14.29,14.3,14.29,14.3,34800.0,9.6616,9.6684,9.6616,9.6684,34800.0
2010-04-07 10:15:00,14.3,14.31,14.29,14.3,58800.0,9.6684,9.6751,9.6616,9.6684,58800.0
2010-04-07 10:20:00,14.3,14.3,14.29,14.29,27400.0,9.6684,9.6684,9.6616,9.6616,27400.0
2010-04-07 10:25:00,14.29,14.3,14.28,14.28,13800.0,9.6616,9.6684,9.6549,9.6549,13800.0
2010-04-07 10:30:00,14.28,14.29,14.28,14.29,30600.0,9.6549,9.6616,9.6549,9.6616,30600.0
2010-04-07 10:35:00,14.3,14.3,14.28,14.28,24600.0,9.6684,9.6684,9.6549,9.6549,24600.0
2010-04-07 10:40:00,14.28,14.29,14.24,14.24,60000.0,9.6549,9.6616,9.6278,9.6278,60000.0
2010-04-07 10:45:00,14.24,14.24,14.22,14.22,21600.0,9.6278,9.6278,9.6143,9.6143,21600.0
2010-04-07 10:50:00,14.23,14.27,14.23,14.26,80600.0,9.6211,9.6481,9.6211,9.6413,80600.0
2010-04-07 10:55:00,14.26,14.27,14.26,14.27,43800.0,9.6413,9.6481,9.6413,9.6481,43800.0
2010-04-07 11:00:00,14.27,14.29,14.25,14.29,149600.0,9.6481,9.6616,9.6346,9.6616,149600.0
2010-04-07 11:05:00,14.29,14.32,14.29,14.32,54000.0,9.6616,9.6819,9.6616,9.6819,54000.0
2010-04-07 11:10:00,14.32,14.34,14.31,14.34,22400.0,9.6819,9.6954,9.6751,9.6954,22400.0
2010-04-07 11:15:00,14.34,14.35,14.33,14.33,44800.0,9.6954,9.7022,9.6887,9.6887,44800.0
2010-04-07 11:20:00,14.34,14.34,14.32,14.34,100000.0,9.6954,9.6954,9.6819,9.6954,100000.0
2010-04-07 11:25:00,14.34,14.35,14.34,14.35,57200.0,9.6954,9.7022,9.6954,9.7022,57200.0
2010-04-07 11:30:00,14.35,14.36,14.34,14.34,34800.0,9.7022,9.7089,9.6954,9.6954,34800.0
2010-04-07 11:35:00,14.34,14.35,14.33,14.35,54600.0,9.6954,9.7022,9.6887,9.7022,54600.0
2010-04-07 11:40:00,14.35,14.37,14.34,14.37,45600.0,9.7022,9.7157,9.6954,9.7157,45600.0
2010-04-07 11:45:00,14.36,14.36,14.35,14.36,39400.0,9.7089,9.7089,9.7022,9.7089,39400.0
2010-04-07 11:50:00,14.36,14.37,14.36,14.37,30800.0,9.7089,9.7157,9.7089,9.7157,30800.0
2010-04-07 11:55:00,14.37,14.38,14.36,14.38,89600.0,9.7157,9.7225,9.7089,9.7225,89600.0
2010-04-07 12:00:00,14.38,14.39,14.38,14.38,20000.0,9.7225,9.7292,9.7225,9.7225,20000.0
2010-04-07 12:05:00,14.38,14.4,14.38,14.39,26200.0,9.7225,9.736,9.7225,9.7292,26200.0
2010-04-07 12:10:00,14.39,14.39,14.38,14.38,13200.0,9.7292,9.7292,9.7225,9.7225,13200.0
2010-04-07 12:15:00,14.38,14.39,14.37,14.38,43000.0,9.7225,9.7292,9.7157,9.7225,43000.0
2010-04-07 12:20:00,14.38,14.38,14.37,14.38,29600.0,9.7225,9.7225,9.7157,9.7225,29600.0
2010-04-07 12:25:00,14.37,14.38,14.37,14.37,54200.0,9.7157,9.7225,9.7157,9.7157,54200.0
2010-04-07 12:30:00,14.37,14.37,14.37,14.37,5000.0,9.7157,9.7157,9.7157,9.7157,5000.0
2010-04-07 12:35:00,14.37,14.38,14.36,14.38,25200.0,9.7157,9.7225,9.7089,9.7225,25200.0
2010-04-07 12:40:00,14.37,14.38,14.37,14.38,16600.0,9.7157,9.7225,9.7157,9.7225,16600.0
2010-04-07 12:45:00,14.38,14.38,14.37,14.37,25800.0,9.7225,9.7225,9.7157,9.7157,25800.0
2010-04-07 12:50:00,14.37,14.39,14.37,14.39,11800.0,9.7157,9.7292,9.7157,9.7292,11800.0
2010-04-07 12:55:00,14.39,14.4,14.38,14.4,27400.0,9.7292,9.736,9.7225,9.736,27400.0
2010-04-07 13:00:00,14.4,14.43,14.4,14.42,61000.0,9.736,9.7563,9.736,9.7495,61000.0
2010-04-07 13:05:00,14.43,14.43,14.42,14.42,28400.0,9.7563,9.7563,9.7495,9.7495,28400.0
2010-04-07 13:10:00,14.42,14.45,14.42,14.45,53400.0,9.7495,9.7698,9.7495,9.7698,53400.0
2010-04-07 13:15:00,14.45,14.45,14.44,14.45,27000.0,9.7698,9.7698,9.763,9.7698,27000.0
2010-04-07 13:20:00,14.45,14.47,14.44,14.47,29600.0,9.7698,9.7833,9.763,9.7833,29600.0
2010-04-07 13:25:00,14.47,14.49,14.46,14.49,84000.0,9.7833,9.7968,9.7766,9.7968,84000.0
2010-04-07 13:30:00,14.48,14.49,14.47,14.47,12800.0,9.7901,9.7968,9.7833,9.7833,12800.0
2010-04-07 13:35:00,14.47,14.47,14.46,14.46,14400.0,9.7833,9.7833,9.7766,9.7766,14400.0
2010-04-07 13:40:00,14.46,14.46,14.44,14.44,25600.0,9.7766,9.7766,9.763,9.763,25600.0
2010-04-07 13:45:00,14.45,14.45,14.42,14.43,39800.0,9.7698,9.7698,9.7495,9.7563,39800.0
2010-04-07 13:50:00,14.43,14.45,14.43,14.44,23000.0,9.7563,9.7698,9.7563,9.763,23000.0
2010-04-07 13:55:00,14.44,14.45,14.43,14.44,37000.0,9.763,9.7698,9.7563,9.763,37000.0
2010-04-07 14:00:00,14.44,14.44,14.42,14.42,45600.0,9.763,9.763,9.7495,9.7495,45600.0
2010-04-07 14:05:00,14.42,14.44,14.41,14.44,17200.0,9.7495,9.763,9.7428,9.763,17200.0
2010-04-07 14:10:00,14.44,14.44,14.43,14.43,29000.0,9.763,9.763,9.7563,9.7563,29000.0
2010-04-07 14:15:00,14.42,14.42,14.41,14.42,25800.0,9.7495,9.7495,9.7428,9.7495,25800.0
2010-04-07 14:20:00,14.42,14.42,14.4,14.4,33000.0,9.7495,9.7495,9.736,9.736,33000.0
2010-04-07 14:25:00,14.41,14.41,14.39,14.4,34400.0,9.7428,9.7428,9.7292,9.736,34400.0
2010-04-07 14:30:00,14.4,14.4,14.38,14.39,44000.0,9.736,9.736,9.7225,9.7292,44000.0
2010-04-07 14:35:00,14.39,14.4,14.38,14.4,37600.0,9.7292,9.736,9.7225,9.736,37600.0
2010-04-07 14:40:00,14.4,14.4,14.36,14.37,324800.0,9.736,9.736,9.7089,9.7157,324800.0
2010-04-07 14:45:00,14.37,14.38,14.36,14.36,46000.0,9.7157,9.7225,9.7089,9.7089,46000.0
2010-04-07 14:50:00,14.36,14.38,14.35,14.36,43400.0,9.7089,9.7225,9.7022,9.7089,43400.0
2010-04-07 14:55:00,14.37,14.37,14.34,14.36,53400.0,9.7157,9.7157,9.6954,9.7089,53400.0
2010-04-07 15:00:00,14.35,14.35,14.31,14.34,54200.0,9.7022,9.7022,9.6751,9.6954,54200.0
2010-04-07 15:05:00,14.34,14.34,14.29,14.29,93400.0,9.6954,9.6954,9.6616,9.6616,93400.0
2010-04-07 15:10:00,14.29,14.3,14.27,14.29,78400.0,9.6616,9.6684,9.6481,9.6616,78400.0
2010-04-07 15:15:00,14.29,14.33,14.27,14.32,51800.0,9.6616,9.6887,9.6481,9.6819,51800.0
2010-04-07 15:20:00,14.32,14.32,14.31,14.31,29400.0,9.6819,9.6819,9.6751,9.6751,29400.0
2010-04-07 15:25:00,14.31,14.33,14.31,14.32,38000.0,9.6751,9.6887,9.6751,9.6819,38000.0
2010-04-07 15:30:00,14.32,14.32,14.31,14.31,51800.0,9.6819,9.6819,9.6751,9.6751,51800.0
2010-04-07 15:35:00,14.31,14.35,14.3,14.35,54200.0,9.6751,9.7022,9.6684,9.7022,54200.0
2010-04-07 15:40:00,14.34,14.34,14.33,14.33,33800.0,9.6954,9.6954,9.6887,9.6887,33800.0
2010-04-07 15:45:00,14.33,14.35,14.33,14.35,24200.0,9.6887,9.7022,9.6887,9.7022,24200.0
2010-04-07 15:50:00,14.34,14.36,14.34,14.35,31200.0,9.6954,9.7089,9.6954,9.7022,31200.0
2010-04-07 15:55:00,14.35,14.37,14.35,14.36,89000.0,9.7022,9.7157,9.7022,9.7089,89000.0
2010-04-08 09:30:00,14.26,14.26,14.17,14.19,89800.0,9.6413,9.6413,9.5805,9.594,89800.0
2010-04-08 09:35:00,14.19,14.22,14.14,14.14,134400.0,9.594,9.6143,9.5602,9.5602,134400.0
2010-04-08 09:40:00,14.15,14.15,14.1,14.11,89200.0,9.567,9.567,9.5332,9.5399,89200.0
2010-04-08 09:45:00,14.11,14.13,14.09,14.1,64000.0,9.5399,9.5534,9.5264,9.5332,64000.0
2010-04-08 09:50:00,14.1,14.16,14.09,14.13,68600.0,9.5332,9.5737,9.5264,9.5534,68600.0
2010-04-08 09:55:00,14.13,14.14,14.12,14.13,50600.0,9.5534,9.5602,9.5467,9.5534,50600.0
2010-04-08 10:00:00,14.13,14.15,14.11,14.13,74200.0,9.5534,9.567,9.5399,9.5534,74200.0
2010-04-08 10:05:00,14.12,14.13,14.1,14.11,63600.0,9.5467,9.5534,9.5332,9.5399,63600.0
2010-04-08 10:10:00,14.11,14.15,14.09,14.13,70000.0,9.5399,9.567,9.5264,9.5534,70000.0
2010-04-08 10:15:00,14.13,14.14,14.12,14.13,33600.0,9.5534,9.5602,9.5467,9.5534,33600.0
2010-04-08 10:20:00,14.14,14.15,14.13,14.15,42200.0,9.5602,9.567,9.5534,9.567,42200.0
2010-04-08 10:25:00,14.15,14.17,14.14,14.15,42000.0,9.567,9.5805,9.5602,9.567,42000.0
2010-04-08 10:30:00,14.15,14.18,14.15,14.17,24000.0,9.567,9.5872,9.567,9.5805,24000.0
2010-04-08 10:35:00,14.17,14.18,14.15,14.15,87400.0,9.5805,9.5872,9.567,9.567,87400.0
2010-04-08 10:40:00,14.15,14.16,14.15,14.15,31600.0,9.567,9.5737,9.567,9.567,31600.0
2010-04-08 10:45:00,14.14,14.17,14.14,14.16,38800.0,9.5602,9.5805,9.5602,9.5737,38800.0
2010-04-08 10:50:00,14.16,14.17,14.15,14.17,17800.0,9.5737,9.5805,9.567,9.5805,17800.0
2010-04-08 10:55:00,14.16,14.17,14.15,14.15,51600.0,9.5737,9.5805,9.567,9.567,51600.0
2010-04-08 11:00:00,14.15,14.19,14.15,14.19,57200.0,9.567,9.594,9.567,9.594,57200.0
2010-04-08 11:05:00,14.19,14.19,14.17,14.18,53000.0,9.594,9.594,9.5805,9.5872,53000.0
2010-04-08 11:10:00,14.18,14.18,14.15,14.16,36200.0,9.5872,9.5872,9.567,9.5737,36200.0
2010-04-08 11:15:00,14.17,14.17,14.14,14.14,17200.0,9.5805,9.5805,9.5602,9.5602,17200.0
2010-04-08 11:20:00,14.14,14.16,14.14,14.15,50600.0,9.5602,9.5737,9.5602,9.567,50600.0
2010-04-08 11:25:00,14.15,14.15,14.13,14.13,32800.0,9.567,9.567,9.5534,9.5534,32800.0
2010-04-08 11:30:00,14.13,14.13,14.13,14.13,7400.0,9.5534,9.5534,9.5534,9.5534,7400.0
2010-04-08 11:35:00,14.13,14.15,14.13,14.15,20800.0,9.5534,9.567,9.5534,9.567,20800.0
2010-04-08 11:40:00,14.15,14.15,14.13,14.15,20800.0,9.567,9.567,9.5534,9.567,20800.0
2010-04-08 11:45:00,14.15,14.18,14.14,14.18,42200.0,9.567,9.5872,9.5602,9.5872,42200.0
2010-04-08 11:50:00,14.18,14.19,14.17,14.17,48600.0,9.5872,9.594,9.5805,9.5805,48600.0
2010-04-08 11:55:00,14.17,14.18,14.15,14.16,21200.0,9.5805,9.5872,9.567,9.5737,21200.0
2010-04-08 12:00:00,14.16,14.18,14.14,14.16,28400.0,9.5737,9.5872,9.5602,9.5737,28400.0
2010-04-08 12:05:00,14.16,14.18,14.16,14.17,29600.0,9.5737,9.5872,9.5737,9.5805,29600.0
2010-04-08 12:10:00,14.17,14.18,14.17,14.18,14600.0,9.5805,9.5872,9.5805,9.5872,14600.0
2010-04-08 12:15:00,14.18,14.21,14.18,14.2,19400.0,9.5872,9.6075,9.5872,9.6008,19400.0
2010-04-08 12:20:00,14.2,14.22,14.2,14.21,29200.0,9.6008,9.6143,9.6008,9.6075,29200.0
2010-04-08 12:25:00,14.22,14.23,14.21,14.22,38800.0,9.6143,9.6211,9.6075,9.6143,38800.0
2010-04-08 12:30:00,14.21,14.22,14.2,14.21,38800.0,9.6075,9.6143,9.6008,9.6075,38800.0
2010-04-08 12:35:00,14.21,14.21,14.2,14.21,27000.0,9.6075,9.6075,9.6008,9.6075,27000.0
2010-04-08 12:40:00,14.21,14.21,14.2,14.21,9800.0,9.6075,9.6075,9.6008,9.6075,9800.0
2010-04-08 12:45:00,14.2,14.21,14.19,14.19,17200.0,9.6008,9.6075,9.594,9.594,17200.0
2010-04-08 12:50:00,14.2,14.2,14.19,14.19,13600.0,9.6008,9.6008,9.594,9.594,13600.0
2010-04-08 12:55:00,14.19,14.22,14.19,14.22,34200.0,9.594,9.6143,9.594,9.6143,34200.0
2010-04-08 13:00:00,14.22,14.23,14.21,14.22,21400.0,9.6143,9.6211,9.6075,9.6143,21400.0
2010-04-08 13:05:00,14.22,14.24,14.22,14.22,37200.0,9.6143,9.6278,9.6143,9.6143,37200.0
2010-04-08 13:10:00,14.22,14.22,14.21,14.22,35600.0,9.6143,9.6143,9.6075,9.6143,35600.0
2010-04-08 13:15:00,14.21,14.22,14.21,14.21,21400.0,9.6075,9.6143,9.6075,9.6075,21400.0
2010-04-08 13:20:00,14.22,14.24,14.21,14.24,25800.0,9.6143,9.6278,9.6075,9.6278,25800.0
2010-04-08 13:25:00,14.23,14.23,14.22,14.22,19800.0,9.6211,9.6211,9.6143,9.6143,19800.0
2010-04-08 13:30:00,14.22,14.24,14.22,14.24,26800.0,9.6143,9.6278,9.6143,9.6278,26800.0
2010-04-08 13:35:00,14.24,14.26,14.24,14.25,27800.0,9.6278,9.6413,9.6278,9.6346,27800.0
2010-04-08 13:40:00,14.25,14.26,14.24,14.26,40200.0,9.6346,9.6413,9.6278,9.6413,40200.0
2010-04-08 13:45:00,14.26,14.26,14.24,14.24,38000.0,9.6413,9.6413,9.6278,9.6278,38000.0
2010-04-08 13:50:00,14.24,14.24,14.22,14.22,35000.0,9.6278,9.6278,9.6143,9.6143,35000.0
2010-04-08 13:55:00,14.23,14.24,14.21,14.22,36600.0,9.6211,9.6278,9.6075,9.6143,36600.0
2010-04-08 14:00:00,14.22,14.24,14.21,14.22,54400.0,9.6143,9.6278,9.6075,9.6143,54400.0
2010-04-08 14:05:00,14.22,14.22,14.21,14.21,27800.0,9.6143,9.6143,9.6075,9.6075,27800.0
2010-04-08 14:10:00,14.21,14.22,14.2,14.22,51200.0,9.6075,9.6143,9.6008,9.6143,51200.0
2010-04-08 14:15:00,14.22,14.22,14.21,14.22,47400.0,9.6143,9.6143,9.6075,9.6143,47400.0
2010-04-08 14:20:00,14.22,14.22,14.22,14.22,22600.0,9.6143,9.6143,9.6143,9.6143,22600.0
2010-04-08 14:25:00,14.22,14.24,14.21,14.22,56800.0,9.6143,9.6278,9.6075,9.6143,56800.0
2010-04-08 14:30:00,14.22,14.24,14.22,14.22,38600.0,9.6143,9.6278,9.6143,9.6143,38600.0
2010-04-08 14:35:00,14.22,14.22,14.22,14.22,17400.0,9.6143,9.6143,9.6143,9.6143,17400.0
2010-04-08 14:40:00,14.22,14.24,14.22,14.22,25600.0,9.6143,9.6278,9.6143,9.6143,25600.0
2010-04-08 14:45:00,14.22,14.24,14.22,14.24,37400.0,9.6143,9.6278,9.6143,9.6278,37400.0
2010-04-08 14:50:00,14.24,14.24,14.22,14.22,85000.0,9.6278,9.6278,9.6143,9.6143,85000.0
2010-04-08 14:55:00,14.22,14.23,14.21,14.22,50200.0,9.6143,9.6211,9.6075,9.6143,50200.0
2010-04-08 15:00:00,14.22,14.24,14.22,14.23,40000.0,9.6143,9.6278,9.6143,9.6211,40000.0
2010-04-08 15:05:00,14.23,14.24,14.22,14.23,101200.0,9.6211,9.6278,9.6143,9.6211,101200.0
2010-04-08 15:10:00,14.23,14.24,14.23,14.23,43600.0,9.6211,9.6278,9.6211,9.6211,43600.0
2010-04-08 15:15:00,14.23,14.24,14.23,14.23,22000.0,9.6211,9.6278,9.6211,9.6211,22000.0
2010-04-08 15:20:00,14.24,14.25,14.23,14.24,57400.0,9.6278,9.6346,9.6211,9.6278,57400.0
2010-04-08 15:25:00,14.24,14.25,14.23,14.23,34200.0,9.6278,9.6346,9.6211,9.6211,34200.0
2010-04-08 15:30:00,14.23,14.24,14.23,14.23,10400.0,9.6211,9.6278,9.6211,9.6211,10400.0
2010-04-08 15:35:00,14.24,14.25,14.23,14.24,64000.0,9.6278,9.6346,9.6211,9.6278,64000.0
2010-04-08 15:40:00,14.24,14.24,14.22,14.22,50200.0,9.6278,9.6278,9.6143,9.6143,50200.0
2010-04-08 15:45:00,14.22,14.22,14.21,14.22,89000.0,9.6143,9.6143,9.6075,9.6143,89000.0
2010-04-08 15:50:00,14.22,14.24,14.22,14.24,2308400.0,9.6143,9.6278,9.6143,9.6278,2308400.0
2010-04-08 15:55:00,14.24,14.24,14.22,14.23,172800.0,9.6278,9.6278,9.6143,9.6211,172800.0
2010-04-09 09:30:00,14.27,14.31,14.25,14.29,48400.0,9.6481,9.6751,9.6346,9.6616,48400.0
2010-04-09 09:35:00,14.29,14.29,14.21,14.24,60000.0,9.6616,9.6616,9.6075,9.6278,60000.0
2010-04-09 09:40:00,14.24,14.29,14.24,14.24,45200.0,9.6278,9.6616,9.6278,9.6278,45200.0
2010-04-09 09:45:00,14.24,14.25,14.19,14.19,54000.0,9.6278,9.6346,9.594,9.594,54000.0
2010-04-09 09:50:00,14.19,14.21,14.18,14.19,27600.0,9.594,9.6075,9.5872,9.594,27600.0
2010-04-09 09:55:00,14.2,14.26,14.2,14.26,35400.0,9.6008,9.6413,9.6008,9.6413,35400.0
2010-04-09 10:00:00,14.27,14.3,14.26,14.29,45000.0,9.6481,9.6684,9.6413,9.6616,45000.0
2010-04-09 10:05:00,14.29,14.3,14.29,14.29,31000.0,9.6616,9.6684,9.6616,9.6616,31000.0
2010-04-09 10:10:00,14.29,14.3,14.25,14.28,127400.0,9.6616,9.6684,9.6346,9.6549,127400.0
2010-04-09 10:15:00,14.28,14.3,14.28,14.29,32600.0,9.6549,9.6684,9.6549,9.6616,32600.0
2010-04-09 10:20:00,14.29,14.29,14.27,14.27,47600.0,9.6616,9.6616,9.6481,9.6481,47600.0
2010-04-09 10:25:00,14.28,14.29,14.24,14.26,53800.0,9.6549,9.6616,9.6278,9.6413,53800.0
2010-04-09 10:30:00,14.26,14.29,14.24,14.26,57200.0,9.6413,9.6616,9.6278,9.6413,57200.0
2010-04-09 10:35:00,14.26,14.3,14.22,14.29,212000.0,9.6413,9.6684,9.6143,9.6616,212000.0
2010-04-09 10:40:00,14.29,14.31,14.28,14.3,62800.0,9.6616,9.6751,9.6549,9.6684,62800.0
2010-04-09 10:45:00,14.3,14.31,14.28,14.29,31200.0,9.6684,9.6751,9.6549,9.6616,31200.0
2010-04-09 10:50:00,14.29,14.31,14.28,14.28,63200.0,9.6616,9.6751,9.6549,9.6549,63200.0
2010-04-09 10:55:00,14.28,14.29,14.25,14.26,65000.0,9.6549,9.6616,9.6346,9.6413,65000.0
2010-04-09 11:00:00,14.26,14.27,14.25,14.26,348800.0,9.6413,9.6481,9.6346,9.6413,348800.0
2010-04-09 11:05:00,14.26,14.26,14.24,14.25,37200.0,9.6413,9.6413,9.6278,9.6346,37200.0
2010-04-09 11:10:00,14.25,14.25,14.24,14.24,166000.0,9.6346,9.6346,9.6278,9.6278,166000.0
2010-04-09 11:15:00,14.24,14.26,14.24,14.25,187600.0,9.6278,9.6413,9.6278,9.6346,187600.0
2010-04-09 11:20:00,14.25,14.27,14.25,14.27,96200.0,9.6346,9.6481,9.6346,9.6481,96200.0
2010-04-09 11:25:00,14.27,14.28,14.27,14.27,55200.0,9.6481,9.6549,9.6481,9.6481,55200.0
2010-04-09 11:30:00,14.27,14.29,14.27,14.27,59600.0,9.6481,9.6616,9.6481,9.6481,59600.0
2010-04-09 11:35:00,14.27,14.29,14.24,14.29,45200.0,9.6481,9.6616,9.6278,9.6616,45200.0
2010-04-09 11:40:00,14.28,14.3,14.28,14.3,65800.0,9.6549,9.6684,9.6549,9.6684,65800.0
2010-04-09 11:45:00,14.3,14.3,14.29,14.3,48200.0,9.6684,9.6684,9.6616,9.6684,48200.0
2010-04-09 11:50:00,14.3,14.32,14.3,14.31,34200.0,9.6684,9.6819,9.6684,9.6751,34200.0
2010-04-09 11:55:00,14.32,14.32,14.31,14.31,38000.0,9.6819,9.6819,9.6751,9.6751,38000.0
2010-04-09 12:00:00,14.31,14.33,14.31,14.33,43800.0,9.6751,9.6887,9.6751,9.6887,43800.0
2010-04-09 12:05:00,14.33,14.34,14.31,14.34,101000.0,9.6887,9.6954,9.6751,9.6954,101000.0
2010-04-09 12:10:00,14.34,14.34,14.32,14.32,39400.0,9.6954,9.6954,9.6819,9.6819,39400.0
2010-04-09 12:15:00,14.32,14.33,14.31,14.32,28000.0,9.6819,9.6887,9.6751,9.6819,28000.0
2010-04-09 12:20:00,14.31,14.32,14.31,14.31,30600.0,9.6751,9.6819,9.6751,9.6751,30600.0
2010-04-09 12:25:00,14.31,14.31,14.31,14.31,25800.0,9.6751,9.6751,9.6751,9.6751,25800.0
2010-04-09 12:30:00,14.31,14.31,14.3,14.3,43400.0,9.6751,9.6751,9.6684,9.6684,43400.0
2010-04-09 12:35:00,14.3,14.31,14.29,14.3,28000.0,9.6684,9.6751,9.6616,9.6684,28000.0
2010-04-09 12:40:00,14.3,14.3,14.29,14.29,18200.0,9.6684,9.6684,9.6616,9.6616,18200.0
2010-04-09 12:45:00,14.29,14.29,14.29,14.29,15800.0,9.6616,9.6616,9.6616,9.6616,15800.0
2010-04-09 12:50:00,14.29,14.29,14.29,14.29,19400.0,9.6616,9.6616,9.6616,9.6616,19400.0
2010-04-09 12:55:00,14.29,14.29,14.29,14.29,6800.0,9.6616,9.6616,9.6616,9.6616,6800.0
2010-04-09 13:00:00,14.29,14.29,14.27,14.27,21200.0,9.6616,9.6616,9.6481,9.6481,21200.0
2010-04-09 13:05:00,14.27,14.28,14.26,14.27,29600.0,9.6481,9.6549,9.6413,9.6481,29600.0
2010-04-09 13:10:00,14.28,14.28,14.26,14.27,164000.0,9.6549,9.6549,9.6413,9.6481,164000.0
2010-04-09 13:15:00,14.27,14.27,14.25,14.26,31000.0,9.6481,9.6481,9.6346,9.6413,31000.0
2010-04-09 13:20:00,14.27,14.28,14.26,14.27,43200.0,9.6481,9.6549,9.6413,9.6481,43200.0
2010-04-09 13:25:00,14.27,14.28,14.27,14.27,20400.0,9.6481,9.6549,9.6481,9.6481,20400.0
2010-04-09 13:30:00,14.28,14.28,14.27,14.28,5600.0,9.6549,9.6549,9.6481,9.6549,5600.0
2010-04-09 13:35:00,14.28,14.28,14.27,14.28,22400.0,9.6549,9.6549,9.6481,9.6549,22400.0
2010-04-09 13:40:00,14.28,14.29,14.28,14.29,110800.0,9.6549,9.6616,9.6549,9.6616,110800.0
2010-04-09 13:45:00,14.29,14.3,14.29,14.29,166000.0,9.6616,9.6684,9.6616,9.6616,166000.0
2010-04-09 13:50:00,14.29,14.3,14.29,14.29,9400.0,9.6616,9.6684,9.6616,9.6616,9400.0
2010-04-09 13:55:00,14.29,14.3,14.29,14.29,93000.0,9.6616,9.6684,9.6616,9.6616,93000.0
2010-04-09 14:00:00,14.29,14.3,14.29,14.29,68600.0,9.6616,9.6684,9.6616,9.6616,68600.0
2010-04-09 14:05:00,14.29,14.3,14.29,14.3,36400.0,9.6616,9.6684,9.6616,9.6684,36400.0
2010-04-09 14:10:00,14.3,14.3,14.29,14.29,27800.0,9.6684,9.6684,9.6616,9.6616,27800.0
2010-04-09 14:15:00,14.3,14.3,14.29,14.3,11400.0,9.6684,9.6684,9.6616,9.6684,11400.0
2010-04-09 14:20:00,14.3,14.3,14.29,14.3,31000.0,9.6684,9.6684,9.6616,9.6684,31000.0
2010-04-09 14:25:00,14.3,14.3,14.29,14.29,35200.0,9.6684,9.6684,9.6616,9.6616,35200.0
2010-04-09 14:30:00,14.29,14.29,14.28,14.29,25200.0,9.6616,9.6616,9.6549,9.6616,25200.0
2010-04-09 14:35:00,14.29,14.29,14.28,14.29,50200.0,9.6616,9.6616,9.6549,9.6616,50200.0
2010-04-09 14:40:00,14.3,14.3,14.29,14.29,14600.0,9.6684,9.6684,9.6616,9.6616,14600.0
2010-04-09 14:45:00,14.29,14.3,14.29,14.3,37000.0,9.6616,9.6684,9.6616,9.6684,37000.0
2010-04-09 14:50:00,14.3,14.31,14.3,14.3,32400.0,9.6684,9.6751,9.6684,9.6684,32400.0
2010-04-09 14:55:00,14.3,14.3,14.29,14.3,33800.0,9.6684,9.6684,9.6616,9.6684,33800.0
2010-04-09 15:00:00,14.3,14.3,14.29,14.29,18400.0,9.6684,9.6684,9.6616,9.6616,18400.0
2010-04-09 15:05:00,14.29,14.3,14.29,14.29,17200.0,9.6616,9.6684,9.6616,9.6616,17200.0
2010-04-09 15:10:00,14.29,14.3,14.29,14.3,25000.0,9.6616,9.6684,9.6616,9.6684,25000.0
2010-04-09 15:15:00,14.3,14.3,14.29,14.29,22600.0,9.6684,9.6684,9.6616,9.6616,22600.0
2010-04-09 15:20:00,14.3,14.3,14.29,14.3,11400.0,9.6684,9.6684,9.6616,9.6684,11400.0
2010-04-09 15:25:00,14.3,14.31,14.3,14.31,80800.0,9.6684,9.6751,9.6684,9.6751,80800.0
2010-04-09 15:30:00,14.31,14.31,14.3,14.3,50200.0,9.6751,9.6751,9.6684,9.6684,50200.0
2010-04-09 15:35:00,14.3,14.31,14.3,14.31,43800.0,9.6684,9.6751,9.6684,9.6751,43800.0
2010-04-09 15:40:00,14.31,14.31,14.31,14.31,99400.0,9.6751,9.6751,9.6751,9.6751,99400.0
2010-04-09 15:45:00,14.31,14.33,14.31,14.33,130200.0,9.6751,9.6887,9.6751,9.6887,130200.0
2010-04-09 15:50:00,14.33,14.33,14.32,14.33,78800.0,9.6887,9.6887,9.6819,9.6887,78800.0
2010-04-09 15:55:00,14.33,14.34,14.32,14.32,222200.0,9.6887,9.6954,9.6819,9.6819,222200.0
2010-04-12 09:30:00,14.38,14.4,14.36,14.38,46600.0,9.7225,9.736,9.7089,9.7225,46600.0
2010-04-12 09:35:00,14.38,14.4,14.37,14.38,46800.0,9.7225,9.736,9.7157,9.7225,46800.0
2010-04-12 09:40:00,14.4,14.45,14.39,14.45,53400.0,9.736,9.7698,9.7292,9.7698,53400.0
2010-04-12 09:45:00,14.45,14.46,14.43,14.43,27200.0,9.7698,9.7766,9.7563,9.7563,27200.0
2010-04-12 09:50:00,14.42,14.43,14.38,14.38,22800.0,9.7495,9.7563,9.7225,9.7225,22800.0
2010-04-12 09:55:00,14.38,14.38,14.35,14.36,23000.0,9.7225,9.7225,9.7022,9.7089,23000.0
2010-04-12 10:00:00,14.36,14.38,14.34,14.38,43400.0,9.7089,9.7225,9.6954,9.7225,43400.0
2010-04-12 10:05:00,14.38,14.38,14.36,14.36,37000.0,9.7225,9.7225,9.7089,9.7089,37000.0
2010-04-12 10:10:00,14.36,14.39,14.36,14.38,35400.0,9.7089,9.7292,9.7089,9.7225,35400.0
2010-04-12 10:15:00,14.38,14.38,14.33,14.34,35000.0,9.7225,9.7225,9.6887,9.6954,35000.0
2010-04-12 10:20:00,14.34,14.36,14.34,14.35,26000.0,9.6954,9.7089,9.6954,9.7022,26000.0
2010-04-12 10:25:00,14.35,14.36,14.34,14.36,26600.0,9.7022,9.7089,9.6954,9.7089,26600.0
2010-04-12 10:30:00,14.37,14.37,14.34,14.36,33000.0,9.7157,9.7157,9.6954,9.7089,33000.0
2010-04-12 10:35:00,14.35,14.35,14.31,14.33,67600.0,9.7022,9.7022,9.6751,9.6887,67600.0
2010-04-12 10:40:00,14.33,14.34,14.32,14.34,75200.0,9.6887,9.6954,9.6819,9.6954,75200.0
2010-04-12 10:45:00,14.34,14.37,14.34,14.36,90800.0,9.6954,9.7157,9.6954,9.7089,90800.0
2010-04-12 10:50:00,14.36,14.38,14.36,14.36,31800.0,9.7089,9.7225,9.7089,9.7089,31800.0
2010-04-12 10:55:00,14.36,14.38,14.36,14.38,36800.0,9.7089,9.7225,9.7089,9.7225,36800.0
2010-04-12 11:00:00,14.38,14.39,14.38,14.38,25800.0,9.7225,9.7292,9.7225,9.7225,25800.0
2010-04-12 11:05:00,14.39,14.4,14.38,14.4,197400.0,9.7292,9.736,9.7225,9.736,197400.0
2010-04-12 11:10:00,14.39,14.39,14.37,14.37,78200.0,9.7292,9.7292,9.7157,9.7157,78200.0
2010-04-12 11:15:00,14.37,14.38,14.35,14.35,25600.0,9.7157,9.7225,9.7022,9.7022,25600.0
2010-04-12 11:20:00,14.35,14.37,14.34,14.37,27800.0,9.7022,9.7157,9.6954,9.7157,27800.0
2010-04-12 11:25:00,14.37,14.37,14.36,14.36,22200.0,9.7157,9.7157,9.7089,9.7089,22200.0
2010-04-12 11:30:00,14.36,14.37,14.33,14.36,42400.0,9.7089,9.7157,9.6887,9.7089,42400.0
2010-04-12 11:35:00,14.36,14.38,14.36,14.38,15600.0,9.7089,9.7225,9.7089,9.7225,15600.0
2010-04-12 11:40:00,14.38,14.38,14.38,14.38,12800.0,9.7225,9.7225,9.7225,9.7225,12800.0
2010-04-12 11:45:00,14.38,14.38,14.36,14.37,18800.0,9.7225,9.7225,9.7089,9.7157,18800.0
2010-04-12 11:50:00,14.37,14.38,14.37,14.37,15800.0,9.7157,9.7225,9.7157,9.7157,15800.0
2010-04-12 11:55:00,14.37,14.37,14.36,14.37,35000.0,9.7157,9.7157,9.7089,9.7157,35000.0
2010-04-12 12:00:00,14.38,14.38,14.37,14.37,15000.0,9.7225,9.7225,9.7157,9.7157,15000.0
2010-04-12 12:05:00,14.37,14.38,14.35,14.36,18800.0,9.7157,9.7225,9.7022,9.7089,18800.0
2010-04-12 12:10:00,14.36,14.38,14.36,14.38,17200.0,9.7089,9.7225,9.7089,9.7225,17200.0
2010-04-12 12:15:00,14.38,14.38,14.36,14.37,31200.0,9.7225,9.7225,9.7089,9.7157,31200.0
2010-04-12 12:20:00,14.38,14.38,14.37,14.37,16600.0,9.7225,9.7225,9.7157,9.7157,16600.0
2010-04-12 12:25:00,14.37,14.38,14.37,14.38,14400.0,9.7157,9.7225,9.7157,9.7225,14400.0
2010-04-12 12:30:00,14.38,14.38,14.37,14.37,17600.0,9.7225,9.7225,9.7157,9.7157,17600.0
2010-04-12 12:35:00,14.37,14.37,14.36,14.36,7800.0,9.7157,9.7157,9.7089,9.7089,7800.0
2010-04-12 12:40:00,14.37,14.38,14.37,14.38,13400.0,9.7157,9.7225,9.7157,9.7225,13400.0
2010-04-12 12:45:00,14.38,14.38,14.38,14.38,10000.0,9.7225,9.7225,9.7225,9.7225,10000.0
2010-04-12 12:50:00,14.38,14.39,14.37,14.39,41200.0,9.7225,9.7292,9.7157,9.7292,41200.0
2010-04-12 12:55:00,14.39,14.39,14.38,14.38,37200.0,9.7292,9.7292,9.7225,9.7225,37200.0
2010-04-12 13:00:00,14.38,14.42,14.38,14.41,68800.0,9.7225,9.7495,9.7225,9.7428,68800.0
2010-04-12 13:05:00,14.42,14.43,14.41,14.41,25200.0,9.7495,9.7563,9.7428,9.7428,25200.0
2010-04-12 13:10:00,14.4,14.42,14.4,14.42,18200.0,9.736,9.7495,9.736,9.7495,18200.0
2010-04-12 13:15:00,14.42,14.43,14.42,14.43,36600.0,9.7495,9.7563,9.7495,9.7563,36600.0
2010-04-12 13:20:00,14.43,14.44,14.42,14.42,61800.0,9.7563,9.763,9.7495,9.7495,61800.0
2010-04-12 13:25:00,14.42,14.44,14.42,14.43,35400.0,9.7495,9.763,9.7495,9.7563,35400.0
2010-04-12 13:30:00,14.43,14.44,14.42,14.43,33600.0,9.7563,9.763,9.7495,9.7563,33600.0
2010-04-12 13:35:00,14.42,14.45,14.42,14.45,45800.0,9.7495,9.7698,9.7495,9.7698,45800.0
2010-04-12 13:40:00,14.45,14.45,14.44,14.44,13400.0,9.7698,9.7698,9.763,9.763,13400.0
2010-04-12 13:45:00,14.44,14.45,14.43,14.44,37000.0,9.763,9.7698,9.7563,9.763,37000.0
2010-04-12 13:50:00,14.44,14.45,14.44,14.44,21800.0,9.763,9.7698,9.763,9.763,21800.0
2010-04-12 13:55:00,14.44,14.44,14.41,14.42,39200.0,9.763,9.763,9.7428,9.7495,39200.0
2010-04-12 14:00:00,14.42,14.43,14.41,14.41,19400.0,9.7495,9.7563,9.7428,9.7428,19400.0
2010-04-12 14:05:00,14.41,14.42,14.4,14.4,19800.0,9.7428,9.7495,9.736,9.736,19800.0
2010-04-12 14:10:00,14.4,14.41,14.4,14.4,31000.0,9.736,9.7428,9.736,9.736,31000.0
2010-04-12 14:15:00,14.4,14.4,14.39,14.39,37800.0,9.736,9.736,9.7292,9.7292,37800.0
2010-04-12 14:20:00,14.39,14.44,14.38,14.4,215000.0,9.7292,9.763,9.7225,9.736,215000.0
2010-04-12 14:25:00,14.39,14.4,14.39,14.39,11600.0,9.7292,9.736,9.7292,9.7292,11600.0
2010-04-12 14:30:00,14.4,14.4,14.39,14.39,78000.0,9.736,9.736,9.7292,9.7292,78000.0
2010-04-12 14:35:00,14.39,14.4,14.39,14.4,58800.0,9.7292,9.736,9.7292,9.736,58800.0
2010-04-12 14:40:00,14.4,14.4,14.38,14.4,92400.0,9.736,9.736,9.7225,9.736,92400.0
2010-04-12 14:45:00,14.4,14.41,14.4,14.4,70800.0,9.736,9.7428,9.736,9.736,70800.0
2010-04-12 14:50:00,14.4,14.4,14.4,14.4,40600.0,9.736,9.736,9.736,9.736,40600.0
2010-04-12 14:55:00,14.41,14.41,14.4,14.4,54800.0,9.7428,9.7428,9.736,9.736,54800.0
2010-04-12 15:00:00,14.4,14.4,14.38,14.39,38000.0,9.736,9.736,9.7225,9.7292,38000.0
2010-04-12 15:05:00,14.38,14.4,14.38,14.4,78400.0,9.7225,9.736,9.7225,9.736,78400.0
2010-04-12 15:10:00,14.4,14.4,14.38,14.4,53000.0,9.736,9.736,9.7225,9.736,53000.0
2010-04-12 15:15:00,14.4,14.4,14.38,14.38,42600.0,9.736,9.736,9.7225,9.7225,42600.0
2010-04-12 15:20:00,14.38,14.38,14.36,14.36,81000.0,9.7225,9.7225,9.7089,9.7089,81000.0
2010-04-12 15:25:00,14.36,14.37,14.35,14.37,79600.0,9.7089,9.7157,9.7022,9.7157,79600.0
2010-04-12 15:30:00,14.37,14.37,14.35,14.35,95200.0,9.7157,9.7157,9.7022,9.7022,95200.0
2010-04-12 15:35:00,14.35,14.36,14.35,14.36,91600.0,9.7022,9.7089,9.7022,9.7089,91600.0
2010-04-12 15:40:00,14.36,14.36,14.34,14.35,109200.0,9.7089,9.7089,9.6954,9.7022,109200.0
2010-04-12 15:45:00,14.35,14.38,14.34,14.37,181200.0,9.7022,9.7225,9.6954,9.7157,181200.0
2010-04-12 15:50:00,14.37,14.38,14.37,14.38,89000.0,9.7157,9.7225,9.7157,9.7225,89000.0
2010-04-12 15:55:00,14.38,14.38,14.36,14.36,154400.0,9.7225,9.7225,9.7089,9.7089,154400.0
2010-04-13 09:30:00,14.43,14.43,14.37,14.37,45400.0,9.7563,9.7563,9.7157,9.7157,45400.0
2010-04-13 09:35:00,14.38,14.42,14.38,14.42,68000.0,9.7225,9.7495,9.7225,9.7495,68000.0
2010-04-13 09:40:00,14.42,14.47,14.41,14.45,74600.0,9.7495,9.7833,9.7428,9.7698,74600.0
2010-04-13 09:45:00,14.45,14.46,14.43,14.46,30200.0,9.7698,9.7766,9.7563,9.7766,30200.0
2010-04-13 09:50:00,14.46,14.47,14.44,14.44,44800.0,9.7766,9.7833,9.763,9.763,44800.0
2010-04-13 09:55:00,14.44,14.45,14.42,14.42,22600.0,9.763,9.7698,9.7495,9.7495,22600.0
2010-04-13 10:00:00,14.42,14.44,14.41,14.44,46400.0,9.7495,9.763,9.7428,9.763,46400.0
2010-04-13 10:05:00,14.45,14.45,14.43,14.44,44200.0,9.7698,9.7698,9.7563,9.763,44200.0
2010-04-13 10:10:00,14.43,14.44,14.42,14.44,23000.0,9.7563,9.763,9.7495,9.763,23000.0
2010-04-13 10:15:00,14.45,14.45,14.43,14.45,67200.0,9.7698,9.7698,9.7563,9.7698,67200.0
2010-04-13 10:20:00,14.44,14.45,14.41,14.42,108600.0,9.763,9.7698,9.7428,9.7495,108600.0
2010-04-13 10:25:00,14.42,14.42,14.39,14.4,55200.0,9.7495,9.7495,9.7292,9.736,55200.0
2010-04-13 10:30:00,14.4,14.4,14.38,14.4,73400.0,9.736,9.736,9.7225,9.736,73400.0
2010-04-13 10:35:00,14.4,14.4,14.35,14.38,125400.0,9.736,9.736,9.7022,9.7225,125400.0
2010-04-13 10:40:00,14.38,14.39,14.37,14.38,68000.0,9.7225,9.7292,9.7157,9.7225,68000.0
2010-04-13 10:45:00,14.38,14.4,14.38,14.38,44400.0,9.7225,9.736,9.7225,9.7225,44400.0
2010-04-13 10:50:00,14.39,14.42,14.39,14.42,33800.0,9.7292,9.7495,9.7292,9.7495,33800.0
2010-04-13 10:55:00,14.42,14.42,14.4,14.4,32800.0,9.7495,9.7495,9.736,9.736,32800.0
2010-04-13 11:00:00,14.4,14.41,14.39,14.41,43000.0,9.736,9.7428,9.7292,9.7428,43000.0
2010-04-13 11:05:00,14.4,14.42,14.4,14.4,109800.0,9.736,9.7495,9.736,9.736,109800.0
2010-04-13 11:10:00,14.4,14.4,14.39,14.4,114000.0,9.736,9.736,9.7292,9.736,114000.0
2010-04-13 11:15:00,14.4,14.43,14.39,14.43,37600.0,9.736,9.7563,9.7292,9.7563,37600.0
2010-04-13 11:20:00,14.43,14.43,14.41,14.42,52000.0,9.7563,9.7563,9.7428,9.7495,52000.0
2010-04-13 11:25:00,14.42,14.42,14.4,14.41,32600.0,9.7495,9.7495,9.736,9.7428,32600.0
2010-04-13 11:30:00,14.41,14.42,14.41,14.42,42200.0,9.7428,9.7495,9.7428,9.7495,42200.0
2010-04-13 11:35:00,14.42,14.42,14.4,14.4,22000.0,9.7495,9.7495,9.736,9.736,22000.0
2010-04-13 11:40:00,14.4,14.42,14.4,14.42,21000.0,9.736,9.7495,9.736,9.7495,21000.0
2010-04-13 11:45:00,14.41,14.42,14.4,14.42,21000.0,9.7428,9.7495,9.736,9.7495,21000.0
2010-04-13 11:50:00,14.42,14.42,14.4,14.4,50000.0,9.7495,9.7495,9.736,9.736,50000.0
2010-04-13 11:55:00,14.4,14.4,14.4,14.4,22800.0,9.736,9.736,9.736,9.736,22800.0
2010-04-13 12:00:00,14.4,14.4,14.38,14.38,20400.0,9.736,9.736,9.7225,9.7225,20400.0
2010-04-13 12:05:00,14.38,14.38,14.38,14.38,7400.0,9.7225,9.7225,9.7225,9.7225,7400.0
2010-04-13 12:10:00,14.38,14.4,14.38,14.4,22200.0,9.7225,9.736,9.7225,9.736,22200.0
2010-04-13 12:15:00,14.4,14.43,14.4,14.43,38000.0,9.736,9.7563,9.736,9.7563,38000.0
2010-04-13 12:20:00,14.43,14.44,14.42,14.43,17400.0,9.7563,9.763,9.7495,9.7563,17400.0
2010-04-13 12:25:00,14.43,14.44,14.43,14.43,18200.0,9.7563,9.763,9.7563,9.7563,18200.0
2010-04-13 12:30:00,14.43,14.43,14.42,14.43,17600.0,9.7563,9.7563,9.7495,9.7563,17600.0
2010-04-13 12:35:00,14.43,14.43,14.42,14.42,23200.0,9.7563,9.7563,9.7495,9.7495,23200.0
2010-04-13 12:40:00,14.43,14.43,14.42,14.43,12600.0,9.7563,9.7563,9.7495,9.7563,12600.0
2010-04-13 12:45:00,14.43,14.43,14.42,14.43,24400.0,9.7563,9.7563,9.7495,9.7563,24400.0
2010-04-13 12:50:00,14.43,14.44,14.43,14.44,17200.0,9.7563,9.763,9.7563,9.763,17200.0
2010-04-13 12:55:00,14.44,14.47,14.44,14.47,30200.0,9.763,9.7833,9.763,9.7833,30200.0
2010-04-13 13:00:00,14.47,14.47,14.47,14.47,30000.0,9.7833,9.7833,9.7833,9.7833,30000.0
2010-04-13 13:05:00,14.47,14.47,14.46,14.46,37800.0,9.7833,9.7833,9.7766,9.7766,37800.0
2010-04-13 13:10:00,14.46,14.47,14.46,14.46,17200.0,9.7766,9.7833,9.7766,9.7766,17200.0
2010-04-13 13:15:00,14.46,14.47,14.46,14.46,20000.0,9.7766,9.7833,9.7766,9.7766,20000.0
2010-04-13 13:20:00,14.46,14.47,14.46,14.46,68800.0,9.7766,9.7833,9.7766,9.7766,68800.0
2010-04-13 13:25:00,14.46,14.47,14.46,14.47,15400.0,9.7766,9.7833,9.7766,9.7833,15400.0
2010-04-13 13:30:00,14.47,14.48,14.4,14.48,76400.0,9.7833,9.7901,9.736,9.7901,76400.0
2010-04-13 13:35:00,14.47,14.49,14.47,14.48,41800.0,9.7833,9.7968,9.7833,9.7901,41800.0
2010-04-13 13:40:00,14.49,14.5,14.48,14.49,54800.0,9.7968,9.8036,9.7901,9.7968,54800.0
2010-04-13 13:45:00,14.49,14.5,14.49,14.49,41600.0,9.7968,9.8036,9.7968,9.7968,41600.0
2010-04-13 13:50:00,14.5,14.52,14.49,14.52,32400.0,9.8036,9.8171,9.7968,9.8171,32400.0
2010-04-13 13:55:00,14.52,14.52,14.5,14.51,27400.0,9.8171,9.8171,9.8036,9.8104,27400.0
2010-04-13 14:00:00,14.51,14.51,14.5,14.5,12800.0,9.8104,9.8104,9.8036,9.8036,12800.0
2010-04-13 14:05:00,14.5,14.51,14.49,14.49,13600.0,9.8036,9.8104,9.7968,9.7968,13600.0
2010-04-13 14:10:00,14.49,14.5,14.49,14.5,7200.0,9.7968,9.8036,9.7968,9.8036,7200.0
2010-04-13 14:15:00,14.49,14.51,14.49,14.51,37000.0,9.7968,9.8104,9.7968,9.8104,37000.0
2010-04-13 14:20:00,14.51,14.54,14.51,14.54,66200.0,9.8104,9.8306,9.8104,9.8306,66200.0
2010-04-13 14:25:00,14.54,14.54,14.53,14.53,41000.0,9.8306,9.8306,9.8239,9.8239,41000.0
2010-04-13 14:30:00,14.53,14.53,14.53,14.53,17600.0,9.8239,9.8239,9.8239,9.8239,17600.0
2010-04-13 14:35:00,14.53,14.53,14.51,14.51,18400.0,9.8239,9.8239,9.8104,9.8104,18400.0
2010-04-13 14:40:00,14.52,14.52,14.5,14.5,43200.0,9.8171,9.8171,9.8036,9.8036,43200.0
2010-04-13 14:45:00,14.5,14.52,14.5,14.52,42600.0,9.8036,9.8171,9.8036,9.8171,42600.0
2010-04-13 14:50:00,14.52,14.53,14.52,14.53,28000.0,9.8171,9.8239,9.8171,9.8239,28000.0
2010-04-13 14:55:00,14.53,14.53,14.51,14.51,30800.0,9.8239,9.8239,9.8104,9.8104,30800.0
2010-04-13 15:00:00,14.51,14.52,14.51,14.52,27600.0,9.8104,9.8171,9.8104,9.8171,27600.0
2010-04-13 15:05:00,14.52,14.53,14.52,14.52,14400.0,9.8171,9.8239,9.8171,9.8171,14400.0
2010-04-13 15:10:00,14.52,14.53,14.52,14.52,28600.0,9.8171,9.8239,9.8171,9.8171,28600.0
2010-04-13 15:15:00,14.52,14.55,14.52,14.55,62400.0,9.8171,9.8374,9.8171,9.8374,62400.0
2010-04-13 15:20:00,14.55,14.58,14.55,14.56,74600.0,9.8374,9.8577,9.8374,9.8442,74600.0
2010-04-13 15:25:00,14.56,14.56,14.55,14.56,31600.0,9.8442,9.8442,9.8374,9.8442,31600.0
2010-04-13 15:30:00,14.56,14.56,14.55,14.55,67200.0,9.8442,9.8442,9.8374,9.8374,67200.0
2010-04-13 15:35:00,14.55,14.55,14.55,14.55,22600.0,9.8374,9.8374,9.8374,9.8374,22600.0
2010-04-13 15:40:00,14.55,14.55,14.55,14.55,12800.0,9.8374,9.8374,9.8374,9.8374,12800.0
2010-04-13 15:45:00,14.55,14.56,14.55,14.56,124800.0,9.8374,9.8442,9.8374,9.8442,124800.0
2010-04-13 15:50:00,14.56,14.57,14.56,14.56,142800.0,9.8442,9.8509,9.8442,9.8442,142800.0
2010-04-13 15:55:00,14.56,14.57,14.56,14.56,198000.0,9.8442,9.8509,9.8442,9.8442,198000.0
2010-04-14 09:30:00,14.59,14.81,14.59,14.81,242600.0,9.8645,10.0132,9.8645,10.0132,242600.0
2010-04-14 09:35:00,14.81,14.83,14.79,14.81,163000.0,10.0132,10.0267,9.9997,10.0132,163000.0
2010-04-14 09:40:00,14.81,14.88,14.81,14.88,182800.0,10.0132,10.0605,10.0132,10.0605,182800.0
2010-04-14 09:45:00,14.88,14.93,14.88,14.92,157800.0,10.0605,10.0943,10.0605,10.0876,157800.0
2010-04-14 09:50:00,14.92,14.92,14.9,14.9,76000.0,10.0876,10.0876,10.074,10.074,76000.0
2010-04-14 09:55:00,14.9,14.9,14.87,14.9,157200.0,10.074,10.074,10.0538,10.074,157200.0
2010-04-14 10:00:00,14.9,14.93,14.89,14.92,220600.0,10.074,10.0943,10.0673,10.0876,220600.0
2010-04-14 10:05:00,14.93,14.93,14.9,14.93,94400.0,10.0943,10.0943,10.074,10.0943,94400.0
2010-04-14 10:10:00,14.93,14.93,14.88,14.9,118200.0,10.0943,10.0943,10.0605,10.074,118200.0
2010-04-14 10:15:00,14.9,14.92,14.86,14.92,256000.0,10.074,10.0876,10.047,10.0876,256000.0
2010-04-14 10:20:00,14.92,14.92,14.9,14.9,87400.0,10.0876,10.0876,10.074,10.074,87400.0
2010-04-14 10:25:00,14.9,14.91,14.9,14.9,79400.0,10.074,10.0808,10.074,10.074,79400.0
2010-04-14 10:30:00,14.9,14.92,14.86,14.87,112800.0,10.074,10.0876,10.047,10.0538,112800.0
2010-04-14 10:35:00,14.87,14.91,14.87,14.9,180600.0,10.0538,10.0808,10.0538,10.074,180600.0
2010-04-14 10:40:00,14.9,14.92,14.9,14.9,108400.0,10.074,10.0876,10.074,10.074,108400.0
2010-04-14 10:45:00,14.9,14.9,14.88,14.9,78800.0,10.074,10.074,10.0605,10.074,78800.0
2010-04-14 10:50:00,14.9,14.91,14.9,14.9,51200.0,10.074,10.0808,10.074,10.074,51200.0
2010-04-14 10:55:00,14.91,14.94,14.9,14.94,45200.0,10.0808,10.1011,10.074,10.1011,45200.0
2010-04-14 11:00:00,14.94,14.95,14.93,14.93,128400.0,10.1011,10.1079,10.0943,10.0943,128400.0
2010-04-14 11:05:00,14.93,14.93,14.92,14.92,68400.0,10.0943,10.0943,10.0876,10.0876,68400.0
2010-04-14 11:10:00,14.92,14.92,14.9,14.9,47600.0,10.0876,10.0876,10.074,10.074,47600.0
2010-04-14 11:15:00,14.9,14.91,14.89,14.9,58000.0,10.074,10.0808,10.0673,10.074,58000.0
2010-04-14 11:20:00,14.9,14.94,14.9,14.94,48600.0,10.074,10.1011,10.074,10.1011,48600.0
2010-04-14 11:25:00,14.94,14.97,14.94,14.94,112400.0,10.1011,10.1214,10.1011,10.1011,112400.0
2010-04-14 11:30:00,14.94,14.94,14.92,14.92,41400.0,10.1011,10.1011,10.0876,10.0876,41400.0
2010-04-14 11:35:00,14.92,14.92,14.92,14.92,20000.0,10.0876,10.0876,10.0876,10.0876,20000.0
2010-04-14 11:40:00,14.92,14.94,14.92,14.93,56200.0,10.0876,10.1011,10.0876,10.0943,56200.0
2010-04-14 11:45:00,14.93,14.94,14.93,14.93,30000.0,10.0943,10.1011,10.0943,10.0943,30000.0
2010-04-14 11:50:00,14.93,14.94,14.93,14.94,32600.0,10.0943,10.1011,10.0943,10.1011,32600.0
2010-04-14 11:55:00,14.94,14.94,14.92,14.93,64200.0,10.1011,10.1011,10.0876,10.0943,64200.0
2010-04-14 12:00:00,14.92,14.93,14.92,14.93,20600.0,10.0876,10.0943,10.0876,10.0943,20600.0
2010-04-14 12:05:00,14.93,14.93,14.92,14.93,23800.0,10.0943,10.0943,10.0876,10.0943,23800.0
2010-04-14 12:10:00,14.93,14.93,14.92,14.93,31400.0,10.0943,10.0943,10.0876,10.0943,31400.0
2010-04-14 12:15:00,14.93,14.93,14.92,14.93,117200.0,10.0943,10.0943,10.0876,10.0943,117200.0
2010-04-14 12:20:00,14.94,14.96,14.93,14.95,46800.0,10.1011,10.1146,10.0943,10.1079,46800.0
2010-04-14 12:25:00,14.95,14.97,14.95,14.97,57600.0,10.1079,10.1214,10.1079,10.1214,57600.0
2010-04-14 12:30:00,14.97,14.99,14.97,14.99,78600.0,10.1214,10.1349,10.1214,10.1349,78600.0
2010-04-14 12:35:00,14.99,14.99,14.97,14.99,169200.0,10.1349,10.1349,10.1214,10.1349,169200.0
2010-04-14 12:40:00,14.99,14.99,14.99,14.99,20800.0,10.1349,10.1349,10.1349,10.1349,20800.0
2010-04-14 12:45:00,14.99,14.99,14.99,14.99,34000.0,10.1349,10.1349,10.1349,10.1349,34000.0
2010-04-14 12:50:00,14.99,14.99,14.99,14.99,68600.0,10.1349,10.1349,10.1349,10.1349,68600.0
2010-04-14 12:55:00,14.99,14.99,14.98,14.99,35800.0,10.1349,10.1349,10.1281,10.1349,35800.0
2010-04-14 13:00:00,14.99,14.99,14.99,14.99,38800.0,10.1349,10.1349,10.1349,10.1349,38800.0
2010-04-14 13:05:00,14.98,14.99,14.98,14.99,128800.0,10.1281,10.1349,10.1281,10.1349,128800.0
2010-04-14 13:10:00,14.99,15.0,14.99,14.99,75400.0,10.1349,10.1417,10.1349,10.1349,75400.0
2010-04-14 13:15:00,14.99,15.0,14.99,14.99,281000.0,10.1349,10.1417,10.1349,10.1349,281000.0
2010-04-14 13:20:00,15.0,15.02,14.99,15.01,116600.0,10.1417,10.1552,10.1349,10.1484,116600.0
2010-04-14 13:25:00,15.01,15.03,15.01,15.03,89400.0,10.1484,10.1619,10.1484,10.1619,89400.0
2010-04-14 13:30:00,15.03,15.03,15.02,15.02,28200.0,10.1619,10.1619,10.1552,10.1552,28200.0
2010-04-14 13:35:00,15.02,15.02,15.01,15.02,30200.0,10.1552,10.1552,10.1484,10.1552,30200.0
2010-04-14 13:40:00,15.02,15.02,15.01,15.01,56200.0,10.1552,10.1552,10.1484,10.1484,56200.0
2010-04-14 13:45:00,15.01,15.02,15.01,15.02,27200.0,10.1484,10.1552,10.1484,10.1552,27200.0
2010-04-14 13:50:00,15.02,15.04,15.01,15.01,49400.0,10.1552,10.1687,10.1484,10.1484,49400.0
2010-04-14 13:55:00,15.01,15.02,14.99,15.0,16600.0,10.1484,10.1552,10.1349,10.1417,16600.0
2010-04-14 14:00:00,15.0,15.02,14.99,15.01,43400.0,10.1417,10.1552,10.1349,10.1484,43400.0
2010-04-14 14:05:00,15.02,15.02,15.01,15.01,40000.0,10.1552,10.1552,10.1484,10.1484,40000.0
2010-04-14 14:10:00,15.01,15.02,15.0,15.02,88800.0,10.1484,10.1552,10.1417,10.1552,88800.0
2010-04-14 14:15:00,15.02,15.04,15.02,15.02,142000.0,10.1552,10.1687,10.1552,10.1552,142000.0
2010-04-14 14:20:00,15.02,15.03,15.02,15.03,30400.0,10.1552,10.1619,10.1552,10.1619,30400.0
2010-04-14 14:25:00,15.03,15.03,15.02,15.03,49800.0,10.1619,10.1619,10.1552,10.1619,49800.0
2010-04-14 14:30:00,15.03,15.05,15.03,15.04,66400.0,10.1619,10.1755,10.1619,10.1687,66400.0
2010-04-14 14:35:00,15.05,15.08,15.04,15.07,103400.0,10.1755,10.1957,10.1687,10.189,103400.0
2010-04-14 14:40:00,15.06,15.09,15.06,15.08,67200.0,10.1822,10.2025,10.1822,10.1957,67200.0
2010-04-14 14:45:00,15.08,15.09,15.08,15.09,71200.0,10.1957,10.2025,10.1957,10.2025,71200.0
2010-04-14 14:50:00,15.09,15.09,15.07,15.08,33200.0,10.2025,10.2025,10.189,10.1957,33200.0
2010-04-14 14:55:00,15.08,15.09,15.07,15.09,54600.0,10.1957,10.2025,10.189,10.2025,54600.0
2010-04-14 15:00:00,15.09,15.09,15.08,15.08,187200.0,10.2025,10.2025,10.1957,10.1957,187200.0
2010-04-14 15:05:00,15.08,15.11,15.07,15.11,129200.0,10.1957,10.216,10.189,10.216,129200.0
2010-04-14 15:10:00,15.1,15.11,15.1,15.11,196800.0,10.2093,10.216,10.2093,10.216,196800.0
2010-04-14 15:15:00,15.11,15.11,15.1,15.1,47400.0,10.216,10.216,10.2093,10.2093,47400.0
2010-04-14 15:20:00,15.1,15.12,15.1,15.12,148400.0,10.2093,10.2228,10.2093,10.2228,148400.0
2010-04-14 15:25:00,15.12,15.13,15.12,15.13,115600.0,10.2228,10.2296,10.2228,10.2296,115600.0
2010-04-14 15:30:00,15.13,15.15,15.13,15.15,166400.0,10.2296,10.2431,10.2296,10.2431,166400.0
2010-04-14 15:35:00,15.15,15.17,15.15,15.17,202800.0,10.2431,10.2566,10.2431,10.2566,202800.0
2010-04-14 15:40:00,15.17,15.19,15.17,15.18,152400.0,10.2566,10.2701,10.2566,10.2634,152400.0
2010-04-14 15:45:00,15.18,15.19,15.17,15.18,254000.0,10.2634,10.2701,10.2566,10.2634,254000.0
2010-04-14 15:50:00,15.18,15.2,15.18,15.2,380800.0,10.2634,10.2769,10.2634,10.2769,380800.0
2010-04-14 15:55:00,15.2,15.22,15.2,15.21,507200.0,10.2769,10.2904,10.2769,10.2836,507200.0
2010-04-15 09:30:00,15.15,15.19,15.04,15.07,72600.0,10.2431,10.2701,10.1687,10.189,72600.0
2010-04-15 09:35:00,15.08,15.11,15.07,15.1,107800.0,10.1957,10.216,10.189,10.2093,107800.0
2010-04-15 09:40:00,15.11,15.11,15.04,15.05,88400.0,10.216,10.216,10.1687,10.1755,88400.0
2010-04-15 09:45:00,15.05,15.07,15.04,15.06,67200.0,10.1755,10.189,10.1687,10.1822,67200.0
2010-04-15 09:50:00,15.06,15.08,15.05,15.06,59200.0,10.1822,10.1957,10.1755,10.1822,59200.0
2010-04-15 09:55:00,15.06,15.06,15.02,15.03,69200.0,10.1822,10.1822,10.1552,10.1619,69200.0
2010-04-15 10:00:00,15.03,15.06,15.01,15.06,117400.0,10.1619,10.1822,10.1484,10.1822,117400.0
2010-04-15 10:05:00,15.06,15.14,15.06,15.13,107400.0,10.1822,10.2363,10.1822,10.2296,107400.0
2010-04-15 10:10:00,15.13,15.14,15.12,15.12,100200.0,10.2296,10.2363,10.2228,10.2228,100200.0
2010-04-15 10:15:00,15.12,15.12,15.11,15.12,86400.0,10.2228,10.2228,10.216,10.2228,86400.0
2010-04-15 10:20:00,15.12,15.13,15.12,15.13,86600.0,10.2228,10.2296,10.2228,10.2296,86600.0
2010-04-15 10:25:00,15.13,15.15,15.12,15.15,128400.0,10.2296,10.2431,10.2228,10.2431,128400.0
2010-04-15 10:30:00,15.15,15.17,15.14,15.16,108800.0,10.2431,10.2566,10.2363,10.2498,108800.0
2010-04-15 10:35:00,15.17,15.18,15.15,15.16,66600.0,10.2566,10.2634,10.2431,10.2498,66600.0
2010-04-15 10:40:00,15.17,15.21,15.17,15.21,110800.0,10.2566,10.2836,10.2566,10.2836,110800.0
2010-04-15 10:45:00,15.21,15.24,15.21,15.24,314400.0,10.2836,10.3039,10.2836,10.3039,314400.0
2010-04-15 10:50:00,15.24,15.24,15.22,15.24,258200.0,10.3039,10.3039,10.2904,10.3039,258200.0
2010-04-15 10:55:00,15.24,15.28,15.24,15.28,117800.0,10.3039,10.331,10.3039,10.331,117800.0
2010-04-15 11:00:00,15.28,15.3,15.27,15.29,107600.0,10.331,10.3445,10.3242,10.3377,107600.0
2010-04-15 11:05:00,15.28,15.29,15.28,15.29,45600.0,10.331,10.3377,10.331,10.3377,45600.0
2010-04-15 11:10:00,15.29,15.31,15.28,15.3,149200.0,10.3377,10.3513,10.331,10.3445,149200.0
2010-04-15 11:15:00,15.3,15.31,15.28,15.29,168400.0,10.3445,10.3513,10.331,10.3377,168400.0
2010-04-15 11:20:00,15.29,15.3,15.27,15.28,67800.0,10.3377,10.3445,10.3242,10.331,67800.0
2010-04-15 11:25:00,15.28,15.28,15.24,15.25,66000.0,10.331,10.331,10.3039,10.3107,66000.0
2010-04-15 11:30:00,15.25,15.25,15.22,15.24,62800.0,10.3107,10.3107,10.2904,10.3039,62800.0
2010-04-15 11:35:00,15.24,15.25,15.24,15.24,69000.0,10.3039,10.3107,10.3039,10.3039,69000.0
2010-04-15 11:40:00,15.24,15.25,15.22,15.22,48000.0,10.3039,10.3107,10.2904,10.2904,48000.0
2010-04-15 11:45:00,15.23,15.24,15.2,15.21,71200.0,10.2972,10.3039,10.2769,10.2836,71200.0
2010-04-15 11:50:00,15.21,15.22,15.2,15.22,55400.0,10.2836,10.2904,10.2769,10.2904,55400.0
2010-04-15 11:55:00,15.22,15.22,15.15,15.18,112200.0,10.2904,10.2904,10.2431,10.2634,112200.0
2010-04-15 12:00:00,15.17,15.17,15.14,15.15,56800.0,10.2566,10.2566,10.2363,10.2431,56800.0
2010-04-15 12:05:00,15.15,15.16,15.13,15.15,55000.0,10.2431,10.2498,10.2296,10.2431,55000.0
2010-04-15 12:10:00,15.15,15.15,15.13,15.14,64000.0,10.2431,10.2431,10.2296,10.2363,64000.0
2010-04-15 12:15:00,15.13,15.13,15.13,15.13,74800.0,10.2296,10.2296,10.2296,10.2296,74800.0
2010-04-15 12:20:00,15.13,15.13,15.11,15.11,47600.0,10.2296,10.2296,10.216,10.216,47600.0
2010-04-15 12:25:00,15.11,15.11,15.09,15.1,62600.0,10.216,10.216,10.2025,10.2093,62600.0
2010-04-15 12:30:00,15.11,15.11,15.1,15.1,22400.0,10.216,10.216,10.2093,10.2093,22400.0
2010-04-15 12:35:00,15.1,15.12,15.1,15.11,56600.0,10.2093,10.2228,10.2093,10.216,56600.0
2010-04-15 12:40:00,15.11,15.12,15.09,15.1,27200.0,10.216,10.2228,10.2025,10.2093,27200.0
2010-04-15 12:45:00,15.1,15.11,15.1,15.11,45600.0,10.2093,10.216,10.2093,10.216,45600.0
2010-04-15 12:50:00,15.11,15.12,15.1,15.12,25200.0,10.216,10.2228,10.2093,10.2228,25200.0
2010-04-15 12:55:00,15.12,15.12,15.11,15.11,9800.0,10.2228,10.2228,10.216,10.216,9800.0
2010-04-15 13:00:00,15.12,15.12,15.1,15.1,60200.0,10.2228,10.2228,10.2093,10.2093,60200.0
2010-04-15 13:05:00,15.1,15.12,15.1,15.12,43600.0,10.2093,10.2228,10.2093,10.2228,43600.0
2010-04-15 13:10:00,15.12,15.13,15.12,15.12,45600.0,10.2228,10.2296,10.2228,10.2228,45600.0
2010-04-15 13:15:00,15.13,15.13,15.12,15.13,20200.0,10.2296,10.2296,10.2228,10.2296,20200.0
2010-04-15 13:20:00,15.12,15.13,15.12,15.13,35000.0,10.2228,10.2296,10.2228,10.2296,35000.0
2010-04-15 13:25:00,15.13,15.14,15.13,15.14,26400.0,10.2296,10.2363,10.2296,10.2363,26400.0
2010-04-15 13:30:00,15.14,15.15,15.13,15.14,69200.0,10.2363,10.2431,10.2296,10.2363,69200.0
2010-04-15 13:35:00,15.13,15.15,15.13,15.15,35800.0,10.2296,10.2431,10.2296,10.2431,35800.0
2010-04-15 13:40:00,15.15,15.15,15.15,15.15,166200.0,10.2431,10.2431,10.2431,10.2431,166200.0
2010-04-15 13:45:00,15.15,15.16,15.15,15.16,78400.0,10.2431,10.2498,10.2431,10.2498,78400.0
2010-04-15 13:50:00,15.15,15.17,15.15,15.17,21200.0,10.2431,10.2566,10.2431,10.2566,21200.0
2010-04-15 13:55:00,15.17,15.17,15.16,15.17,69200.0,10.2566,10.2566,10.2498,10.2566,69200.0
2010-04-15 14:00:00,15.17,15.2,15.17,15.19,77000.0,10.2566,10.2769,10.2566,10.2701,77000.0
2010-04-15 14:05:00,15.19,15.19,15.17,15.17,128000.0,10.2701,10.2701,10.2566,10.2566,128000.0
2010-04-15 14:10:00,15.17,15.17,15.16,15.16,30400.0,10.2566,10.2566,10.2498,10.2498,30400.0
2010-04-15 14:15:00,15.16,15.17,15.15,15.15,16200.0,10.2498,10.2566,10.2431,10.2431,16200.0
2010-04-15 14:20:00,15.15,15.16,15.15,15.16,48000.0,10.2431,10.2498,10.2431,10.2498,48000.0
2010-04-15 14:25:00,15.16,15.16,15.15,15.16,24400.0,10.2498,10.2498,10.2431,10.2498,24400.0
2010-04-15 14:30:00,15.16,15.18,15.15,15.18,38400.0,10.2498,10.2634,10.2431,10.2634,38400.0
2010-04-15 14:35:00,15.17,15.18,15.15,15.15,35600.0,10.2566,10.2634,10.2431,10.2431,35600.0
2010-04-15 14:40:00,15.16,15.17,15.15,15.17,61200.0,10.2498,10.2566,10.2431,10.2566,61200.0
2010-04-15 14:45:00,15.17,15.17,15.15,15.15,60800.0,10.2566,10.2566,10.2431,10.2431,60800.0
2010-04-15 14:50:00,15.15,15.19,15.15,15.18,50400.0,10.2431,10.2701,10.2431,10.2634,50400.0
2010-04-15 14:55:00,15.18,15.19,15.17,15.19,32600.0,10.2634,10.2701,10.2566,10.2701,32600.0
2010-04-15 15:00:00,15.19,15.2,15.17,15.17,57600.0,10.2701,10.2769,10.2566,10.2566,57600.0
2010-04-15 15:05:00,15.17,15.18,15.17,15.17,23600.0,10.2566,10.2634,10.2566,10.2566,23600.0
2010-04-15 15:10:00,15.17,15.19,15.17,15.18,144200.0,10.2566,10.2701,10.2566,10.2634,144200.0
2010-04-15 15:15:00,15.18,15.18,15.17,15.17,54800.0,10.2634,10.2634,10.2566,10.2566,54800.0
2010-04-15 15:20:00,15.17,15.17,15.15,15.15,85200.0,10.2566,10.2566,10.2431,10.2431,85200.0
2010-04-15 15:25:00,15.15,15.15,15.13,15.14,120600.0,10.2431,10.2431,10.2296,10.2363,120600.0
2010-04-15 15:30:00,15.15,15.15,15.12,15.13,143400.0,10.2431,10.2431,10.2228,10.2296,143400.0
2010-04-15 15:35:00,15.13,15.13,15.12,15.13,131000.0,10.2296,10.2296,10.2228,10.2296,131000.0
2010-04-15 15:40:00,15.13,15.15,15.12,15.15,164000.0,10.2296,10.2431,10.2228,10.2431,164000.0
2010-04-15 15:45:00,15.15,15.15,15.13,15.15,796800.0,10.2431,10.2431,10.2296,10.2431,796800.0
2010-04-15 15:50:00,15.15,15.2,15.13,15.15,530400.0,10.2431,10.2769,10.2296,10.2431,530400.0
2010-04-15 15:55:00,15.15,15.15,15.13,15.13,468000.0,10.2431,10.2431,10.2296,10.2296,468000.0
2010-04-16 09:30:00,15.12,15.12,15.05,15.08,531200.0,10.2228,10.2228,10.1755,10.1957,531200.0
2010-04-16 09:35:00,15.06,15.08,15.01,15.05,134800.0,10.1822,10.1957,10.1484,10.1755,134800.0
2010-04-16 09:40:00,15.05,15.07,15.01,15.01,63800.0,10.1755,10.189,10.1484,10.1484,63800.0
2010-04-16 09:45:00,15.01,15.02,14.96,14.97,92600.0,10.1484,10.1552,10.1146,10.1214,92600.0
2010-04-16 09:50:00,14.97,15.01,14.96,14.96,88400.0,10.1214,10.1484,10.1146,10.1146,88400.0
2010-04-16 09:55:00,14.95,14.97,14.94,14.95,124800.0,10.1079,10.1214,10.1011,10.1079,124800.0
2010-04-16 10:00:00,14.95,15.02,14.94,15.01,126800.0,10.1079,10.1552,10.1011,10.1484,126800.0
2010-04-16 10:05:00,15.01,15.03,14.99,14.99,48800.0,10.1484,10.1619,10.1349,10.1349,48800.0
2010-04-16 10:10:00,15.0,15.03,15.0,15.03,51600.0,10.1417,10.1619,10.1417,10.1619,51600.0
2010-04-16 10:15:00,15.03,15.08,15.02,15.06,83600.0,10.1619,10.1957,10.1552,10.1822,83600.0
2010-04-16 10:20:00,15.06,15.08,15.02,15.02,53200.0,10.1822,10.1957,10.1552,10.1552,53200.0
2010-04-16 10:25:00,15.03,15.05,15.03,15.04,26800.0,10.1619,10.1755,10.1619,10.1687,26800.0
2010-04-16 10:30:00,15.04,15.08,15.04,15.06,65000.0,10.1687,10.1957,10.1687,10.1822,65000.0
2010-04-16 10:35:00,15.06,15.06,15.0,15.01,153600.0,10.1822,10.1822,10.1417,10.1484,153600.0
2010-04-16 10:40:00,15.01,15.08,15.01,15.03,152800.0,10.1484,10.1957,10.1484,10.1619,152800.0
2010-04-16 10:45:00,15.03,15.03,14.99,14.99,86600.0,10.1619,10.1619,10.1349,10.1349,86600.0
2010-04-16 10:50:00,14.99,15.03,14.97,15.01,341200.0,10.1349,10.1619,10.1214,10.1484,341200.0
2010-04-16 10:55:00,15.01,15.05,14.99,15.01,162000.0,10.1484,10.1755,10.1349,10.1484,162000.0
2010-04-16 11:00:00,15.01,15.04,14.99,15.01,132400.0,10.1484,10.1687,10.1349,10.1484,132400.0
2010-04-16 11:05:00,15.01,15.03,14.99,15.0,109200.0,10.1484,10.1619,10.1349,10.1417,109200.0
2010-04-16 11:10:00,14.99,15.02,14.98,14.98,131200.0,10.1349,10.1552,10.1281,10.1281,131200.0
2010-04-16 11:15:00,14.99,14.99,14.95,14.95,260600.0,10.1349,10.1349,10.1079,10.1079,260600.0
2010-04-16 11:20:00,14.95,15.01,14.95,15.01,183400.0,10.1079,10.1484,10.1079,10.1484,183400.0
2010-04-16 11:25:00,15.01,15.02,14.99,14.99,111600.0,10.1484,10.1552,10.1349,10.1349,111600.0
2010-04-16 11:30:00,14.99,15.01,14.99,14.99,151200.0,10.1349,10.1484,10.1349,10.1349,151200.0
2010-04-16 11:35:00,14.99,15.0,14.97,14.99,170000.0,10.1349,10.1417,10.1214,10.1349,170000.0
2010-04-16 11:40:00,14.99,15.01,14.99,14.99,63600.0,10.1349,10.1484,10.1349,10.1349,63600.0
2010-04-16 11:45:00,14.99,14.99,14.97,14.97,116600.0,10.1349,10.1349,10.1214,10.1214,116600.0
2010-04-16 11:50:00,14.97,14.99,14.94,14.99,162200.0,10.1214,10.1349,10.1011,10.1349,162200.0
2010-04-16 11:55:00,14.99,15.0,14.96,14.97,106000.0,10.1349,10.1417,10.1146,10.1214,106000.0
2010-04-16 12:00:00,14.97,14.97,14.91,14.91,250400.0,10.1214,10.1214,10.0808,10.0808,250400.0
2010-04-16 12:05:00,14.91,14.92,14.89,14.92,92600.0,10.0808,10.0876,10.0673,10.0876,92600.0
2010-04-16 12:10:00,14.92,14.96,14.92,14.95,75200.0,10.0876,10.1146,10.0876,10.1079,75200.0
2010-04-16 12:15:00,14.95,14.98,14.95,14.97,144200.0,10.1079,10.1281,10.1079,10.1214,144200.0
2010-04-16 12:20:00,14.97,15.0,14.97,14.98,51200.0,10.1214,10.1417,10.1214,10.1281,51200.0
2010-04-16 12:25:00,14.98,14.99,14.96,14.97,56400.0,10.1281,10.1349,10.1146,10.1214,56400.0
2010-04-16 12:30:00,14.97,14.97,14.95,14.96,60400.0,10.1214,10.1214,10.1079,10.1146,60400.0
2010-04-16 12:35:00,14.96,14.96,14.91,14.94,73400.0,10.1146,10.1146,10.0808,10.1011,73400.0
2010-04-16 12:40:00,14.93,14.95,14.92,14.95,42800.0,10.0943,10.1079,10.0876,10.1079,42800.0
2010-04-16 12:45:00,14.95,14.99,14.95,14.99,80200.0,10.1079,10.1349,10.1079,10.1349,80200.0
2010-04-16 12:50:00,14.99,14.99,14.96,14.97,59400.0,10.1349,10.1349,10.1146,10.1214,59400.0
2010-04-16 12:55:00,14.97,15.0,14.97,14.98,69000.0,10.1214,10.1417,10.1214,10.1281,69000.0
2010-04-16 13:00:00,14.98,15.01,14.97,14.98,62000.0,10.1281,10.1484,10.1214,10.1281,62000.0
2010-04-16 13:05:00,14.98,15.03,14.97,15.03,64800.0,10.1281,10.1619,10.1214,10.1619,64800.0
2010-04-16 13:10:00,15.03,15.04,14.99,14.99,49800.0,10.1619,10.1687,10.1349,10.1349,49800.0
2010-04-16 13:15:00,14.99,15.02,14.99,15.02,72200.0,10.1349,10.1552,10.1349,10.1552,72200.0
2010-04-16 13:20:00,15.01,15.03,15.01,15.03,70400.0,10.1484,10.1619,10.1484,10.1619,70400.0
2010-04-16 13:25:00,15.03,15.05,15.02,15.03,52000.0,10.1619,10.1755,10.1552,10.1619,52000.0
2010-04-16 13:30:00,15.03,15.04,15.0,15.0,54000.0,10.1619,10.1687,10.1417,10.1417,54000.0
2010-04-16 13:35:00,15.0,15.02,14.99,15.02,63200.0,10.1417,10.1552,10.1349,10.1552,63200.0
2010-04-16 13:40:00,15.03,15.03,15.02,15.03,88200.0,10.1619,10.1619,10.1552,10.1619,88200.0
2010-04-16 13:45:00,15.03,15.03,15.02,15.02,89400.0,10.1619,10.1619,10.1552,10.1552,89400.0
2010-04-16 13:50:00,15.03,15.04,15.02,15.04,84200.0,10.1619,10.1687,10.1552,10.1687,84200.0
2010-04-16 13:55:00,15.04,15.05,15.02,15.03,42000.0,10.1687,10.1755,10.1552,10.1619,42000.0
2010-04-16 14:00:00,15.03,15.06,15.03,15.06,30400.0,10.1619,10.1822,10.1619,10.1822,30400.0
2010-04-16 14:05:00,15.06,15.08,15.06,15.08,62000.0,10.1822,10.1957,10.1822,10.1957,62000.0
2010-04-16 14:10:00,15.08,15.08,15.06,15.06,33800.0,10.1957,10.1957,10.1822,10.1822,33800.0
2010-04-16 14:15:00,15.06,15.1,15.06,15.08,86200.0,10.1822,10.2093,10.1822,10.1957,86200.0
2010-04-16 14:20:00,15.07,15.11,15.06,15.1,79400.0,10.189,10.216,10.1822,10.2093,79400.0
2010-04-16 14:25:00,15.1,15.1,15.08,15.08,26000.0,10.2093,10.2093,10.1957,10.1957,26000.0
2010-04-16 14:30:00,15.09,15.1,15.08,15.1,80000.0,10.2025,10.2093,10.1957,10.2093,80000.0
2010-04-16 14:35:00,15.1,15.1,15.08,15.09,60200.0,10.2093,10.2093,10.1957,10.2025,60200.0
2010-04-16 14:40:00,15.09,15.11,15.09,15.11,60000.0,10.2025,10.216,10.2025,10.216,60000.0
2010-04-16 14:45:00,15.11,15.11,15.09,15.09,55400.0,10.216,10.216,10.2025,10.2025,55400.0
2010-04-16 14:50:00,15.09,15.09,15.08,15.08,52600.0,10.2025,10.2025,10.1957,10.1957,52600.0
2010-04-16 14:55:00,15.08,15.08,15.06,15.06,57600.0,10.1957,10.1957,10.1822,10.1822,57600.0
2010-04-16 15:00:00,15.06,15.08,15.04,15.06,82000.0,10.1822,10.1957,10.1687,10.1822,82000.0
2010-04-16 15:05:00,15.06,15.08,15.05,15.08,121000.0,10.1822,10.1957,10.1755,10.1957,121000.0
2010-04-16 15:10:00,15.08,15.09,15.06,15.06,77000.0,10.1957,10.2025,10.1822,10.1822,77000.0
2010-04-16 15:15:00,15.06,15.07,15.05,15.07,135200.0,10.1822,10.189,10.1755,10.189,135200.0
2010-04-16 15:20:00,15.07,15.07,15.05,15.06,78600.0,10.189,10.189,10.1755,10.1822,78600.0
2010-04-16 15:25:00,15.06,15.06,15.05,15.06,68600.0,10.1822,10.1822,10.1755,10.1822,68600.0
2010-04-16 15:30:00,15.05,15.08,15.04,15.07,149000.0,10.1755,10.1957,10.1687,10.189,149000.0
2010-04-16 15:35:00,15.07,15.1,15.06,15.1,94800.0,10.189,10.2093,10.1822,10.2093,94800.0
2010-04-16 15:40:00,15.1,15.1,15.08,15.1,126600.0,10.2093,10.2093,10.1957,10.2093,126600.0
2010-04-16 15:45:00,15.1,15.12,15.06,15.07,368000.0,10.2093,10.2228,10.1822,10.189,368000.0
2010-04-16 15:50:00,15.07,15.09,15.06,15.08,366200.0,10.189,10.2025,10.1822,10.1957,366200.0
2010-04-16 15:55:00,15.08,15.09,15.06,15.07,274600.0,10.1957,10.2025,10.1822,10.189,274600.0
2010-04-19 09:30:00,15.09,15.12,14.99,15.02,107600.0,10.2025,10.2228,10.1349,10.1552,107600.0
2010-04-19 09:35:00,15.02,15.13,15.01,15.11,222000.0,10.1552,10.2296,10.1484,10.216,222000.0
2010-04-19 09:40:00,15.1,15.1,15.05,15.06,120800.0,10.2093,10.2093,10.1755,10.1822,120800.0
2010-04-19 09:45:00,15.06,15.06,15.0,15.04,98200.0,10.1822,10.1822,10.1417,10.1687,98200.0
2010-04-19 09:50:00,15.04,15.07,15.03,15.06,59800.0,10.1687,10.189,10.1619,10.1822,59800.0
2010-04-19 09:55:00,15.06,15.08,15.01,15.02,84000.0,10.1822,10.1957,10.1484,10.1552,84000.0
2010-04-19 10:00:00,15.02,15.05,15.0,15.0,72800.0,10.1552,10.1755,10.1417,10.1417,72800.0
2010-04-19 10:05:00,15.0,15.03,14.99,15.0,84800.0,10.1417,10.1619,10.1349,10.1417,84800.0
2010-04-19 10:10:00,15.0,15.0,14.96,14.97,76800.0,10.1417,10.1417,10.1146,10.1214,76800.0
2010-04-19 10:15:00,14.97,14.99,14.96,14.96,60800.0,10.1214,10.1349,10.1146,10.1146,60800.0
2010-04-19 10:20:00,14.96,14.96,14.93,14.94,112400.0,10.1146,10.1146,10.0943,10.1011,112400.0
2010-04-19 10:25:00,14.94,14.94,14.88,14.89,116000.0,10.1011,10.1011,10.0605,10.0673,116000.0
2010-04-19 10:30:00,14.89,14.9,14.87,14.9,137600.0,10.0673,10.074,10.0538,10.074,137600.0
2010-04-19 10:35:00,14.9,14.9,14.85,14.89,200000.0,10.074,10.074,10.0402,10.0673,200000.0
2010-04-19 10:40:00,14.88,14.89,14.86,14.86,79000.0,10.0605,10.0673,10.047,10.047,79000.0
2010-04-19 10:45:00,14.86,14.89,14.86,14.87,62200.0,10.047,10.0673,10.047,10.0538,62200.0
2010-04-19 10:50:00,14.87,14.88,14.84,14.85,85400.0,10.0538,10.0605,10.0335,10.0402,85400.0
2010-04-19 10:55:00,14.84,14.86,14.82,14.85,76000.0,10.0335,10.047,10.02,10.0402,76000.0
2010-04-19 11:00:00,14.85,14.85,14.8,14.8,37800.0,10.0402,10.0402,10.0064,10.0064,37800.0
2010-04-19 11:05:00,14.81,14.84,14.8,14.81,102800.0,10.0132,10.0335,10.0064,10.0132,102800.0
2010-04-19 11:10:00,14.81,14.83,14.8,14.8,43200.0,10.0132,10.0267,10.0064,10.0064,43200.0
2010-04-19 11:15:00,14.8,14.85,14.8,14.85,56000.0,10.0064,10.0402,10.0064,10.0402,56000.0
2010-04-19 11:20:00,14.84,14.84,14.8,14.83,42200.0,10.0335,10.0335,10.0064,10.0267,42200.0
2010-04-19 11:25:00,14.83,14.83,14.8,14.8,30400.0,10.0267,10.0267,10.0064,10.0064,30400.0
2010-04-19 11:30:00,14.81,14.82,14.8,14.81,84400.0,10.0132,10.02,10.0064,10.0132,84400.0
2010-04-19 11:35:00,14.81,14.83,14.79,14.81,68600.0,10.0132,10.0267,9.9997,10.0132,68600.0
2010-04-19 11:40:00,14.81,14.83,14.81,14.81,48000.0,10.0132,10.0267,10.0132,10.0132,48000.0
2010-04-19 11:45:00,14.81,14.81,14.79,14.79,36200.0,10.0132,10.0132,9.9997,9.9997,36200.0
2010-04-19 11:50:00,14.79,14.79,14.74,14.75,81200.0,9.9997,9.9997,9.9659,9.9726,81200.0
2010-04-19 11:55:00,14.74,14.75,14.71,14.73,109800.0,9.9659,9.9726,9.9456,9.9591,109800.0
2010-04-19 12:00:00,14.74,14.76,14.72,14.76,47200.0,9.9659,9.9794,9.9523,9.9794,47200.0
2010-04-19 12:05:00,14.75,14.78,14.74,14.74,64800.0,9.9726,9.9929,9.9659,9.9659,64800.0
2010-04-19 12:10:00,14.74,14.76,14.69,14.7,95400.0,9.9659,9.9794,9.9321,9.9388,95400.0
2010-04-19 12:15:00,14.7,14.71,14.68,14.7,59400.0,9.9388,9.9456,9.9253,9.9388,59400.0
2010-04-19 12:20:00,14.7,14.74,14.7,14.73,68800.0,9.9388,9.9659,9.9388,9.9591,68800.0
2010-04-19 12:25:00,14.72,14.74,14.7,14.71,200600.0,9.9523,9.9659,9.9388,9.9456,200600.0
2010-04-19 12:30:00,14.72,14.72,14.68,14.69,69800.0,9.9523,9.9523,9.9253,9.9321,69800.0
2010-04-19 12:35:00,14.69,14.7,14.68,14.69,58800.0,9.9321,9.9388,9.9253,9.9321,58800.0
2010-04-19 12:40:00,14.7,14.71,14.69,14.71,43800.0,9.9388,9.9456,9.9321,9.9456,43800.0
2010-04-19 12:45:00,14.71,14.74,14.71,14.74,39000.0,9.9456,9.9659,9.9456,9.9659,39000.0
2010-04-19 12:50:00,14.73,14.74,14.72,14.74,36400.0,9.9591,9.9659,9.9523,9.9659,36400.0
2010-04-19 12:55:00,14.74,14.76,14.74,14.76,109600.0,9.9659,9.9794,9.9659,9.9794,109600.0
2010-04-19 13:00:00,14.74,14.76,14.72,14.73,30600.0,9.9659,9.9794,9.9523,9.9591,30600.0
2010-04-19 13:05:00,14.73,14.74,14.72,14.74,18600.0,9.9591,9.9659,9.9523,9.9659,18600.0
2010-04-19 13:10:00,14.73,14.75,14.72,14.74,26400.0,9.9591,9.9726,9.9523,9.9659,26400.0
2010-04-19 13:15:00,14.74,14.75,14.72,14.73,21000.0,9.9659,9.9726,9.9523,9.9591,21000.0
2010-04-19 13:20:00,14.73,14.77,14.72,14.77,33400.0,9.9591,9.9862,9.9523,9.9862,33400.0
2010-04-19 13:25:00,14.77,14.77,14.74,14.75,51800.0,9.9862,9.9862,9.9659,9.9726,51800.0
2010-04-19 13:30:00,14.75,14.77,14.74,14.74,45400.0,9.9726,9.9862,9.9659,9.9659,45400.0
2010-04-19 13:35:00,14.74,14.76,14.73,14.76,37800.0,9.9659,9.9794,9.9591,9.9794,37800.0
2010-04-19 13:40:00,14.76,14.77,14.75,14.75,35600.0,9.9794,9.9862,9.9726,9.9726,35600.0
2010-04-19 13:45:00,14.75,14.76,14.72,14.72,49000.0,9.9726,9.9794,9.9523,9.9523,49000.0
2010-04-19 13:50:00,14.72,14.74,14.71,14.73,46000.0,9.9523,9.9659,9.9456,9.9591,46000.0
2010-04-19 13:55:00,14.72,14.74,14.72,14.72,26200.0,9.9523,9.9659,9.9523,9.9523,26200.0
2010-04-19 14:00:00,14.72,14.74,14.71,14.74,25000.0,9.9523,9.9659,9.9456,9.9659,25000.0
2010-04-19 14:05:00,14.74,14.76,14.74,14.75,66400.0,9.9659,9.9794,9.9659,9.9726,66400.0
2010-04-19 14:10:00,14.75,14.79,14.74,14.78,73200.0,9.9726,9.9997,9.9659,9.9929,73200.0
2010-04-19 14:15:00,14.77,14.81,14.77,14.8,96000.0,9.9862,10.0132,9.9862,10.0064,96000.0
2010-04-19 14:20:00,14.81,14.81,14.78,14.79,74200.0,10.0132,10.0132,9.9929,9.9997,74200.0
2010-04-19 14:25:00,14.79,14.82,14.79,14.81,217600.0,9.9997,10.02,9.9997,10.0132,217600.0
2010-04-19 14:30:00,14.81,14.82,14.79,14.81,65000.0,10.0132,10.02,9.9997,10.0132,65000.0
2010-04-19 14:35:00,14.81,14.81,14.79,14.79,36200.0,10.0132,10.0132,9.9997,9.9997,36200.0
2010-04-19 14:40:00,14.8,14.81,14.79,14.8,85400.0,10.0064,10.0132,9.9997,10.0064,85400.0
2010-04-19 14:45:00,14.8,14.81,14.77,14.78,58600.0,10.0064,10.0132,9.9862,9.9929,58600.0
2010-04-19 14:50:00,14.77,14.79,14.77,14.78,29600.0,9.9862,9.9997,9.9862,9.9929,29600.0
2010-04-19 14:55:00,14.78,14.81,14.78,14.81,60400.0,9.9929,10.0132,9.9929,10.0132,60400.0
2010-04-19 15:00:00,14.81,14.85,14.81,14.83,72800.0,10.0132,10.0402,10.0132,10.0267,72800.0
2010-04-19 15:05:00,14.83,14.85,14.83,14.84,59800.0,10.0267,10.0402,10.0267,10.0335,59800.0
2010-04-19 15:10:00,14.84,14.87,14.84,14.85,89200.0,10.0335,10.0538,10.0335,10.0402,89200.0
2010-04-19 15:15:00,14.85,14.88,14.85,14.86,157400.0,10.0402,10.0605,10.0402,10.047,157400.0
2010-04-19 15:20:00,14.85,14.88,14.85,14.88,160800.0,10.0402,10.0605,10.0402,10.0605,160800.0
2010-04-19 15:25:00,14.88,14.89,14.87,14.88,126200.0,10.0605,10.0673,10.0538,10.0605,126200.0
2010-04-19 15:30:00,14.87,14.9,14.87,14.89,112800.0,10.0538,10.074,10.0538,10.0673,112800.0
2010-04-19 15:35:00,14.89,14.9,14.87,14.88,76600.0,10.0673,10.074,10.0538,10.0605,76600.0
2010-04-19 15:40:00,14.88,14.88,14.87,14.88,76800.0,10.0605,10.0605,10.0538,10.0605,76800.0
2010-04-19 15:45:00,14.88,14.92,14.87,14.9,417200.0,10.0605,10.0876,10.0538,10.074,417200.0
2010-04-19 15:50:00,14.9,14.91,14.89,14.9,142000.0,10.074,10.0808,10.0673,10.074,142000.0
2010-04-19 15:55:00,14.91,14.94,14.91,14.94,439800.0,10.0808,10.1011,10.0808,10.1011,439800.0
2010-04-20 09:30:00,15.4,15.49,15.31,15.41,486000.0,10.4121,10.473,10.3513,10.4189,486000.0
2010-04-20 09:35:00,15.41,15.41,15.34,15.38,196600.0,10.4189,10.4189,10.3715,10.3986,196600.0
2010-04-20 09:40:00,15.37,15.47,15.36,15.46,288600.0,10.3918,10.4594,10.3851,10.4527,288600.0
2010-04-20 09:45:00,15.46,15.48,15.41,15.41,268200.0,10.4527,10.4662,10.4189,10.4189,268200.0
2010-04-20 09:50:00,15.41,15.44,15.4,15.43,421600.0,10.4189,10.4391,10.4121,10.4324,421600.0
2010-04-20 09:55:00,15.43,15.49,15.43,15.47,219000.0,10.4324,10.473,10.4324,10.4594,219000.0
2010-04-20 10:00:00,15.47,15.49,15.44,15.45,125400.0,10.4594,10.473,10.4391,10.4459,125400.0
2010-04-20 10:05:00,15.44,15.44,15.39,15.4,202200.0,10.4391,10.4391,10.4053,10.4121,202200.0
2010-04-20 10:10:00,15.4,15.47,15.4,15.44,142800.0,10.4121,10.4594,10.4121,10.4391,142800.0
2010-04-20 10:15:00,15.44,15.46,15.39,15.39,306400.0,10.4391,10.4527,10.4053,10.4053,306400.0
2010-04-20 10:20:00,15.39,15.4,15.33,15.33,380800.0,10.4053,10.4121,10.3648,10.3648,380800.0
2010-04-20 10:25:00,15.34,15.34,15.29,15.3,172800.0,10.3715,10.3715,10.3377,10.3445,172800.0
2010-04-20 10:30:00,15.3,15.32,15.29,15.31,107400.0,10.3445,10.358,10.3377,10.3513,107400.0
2010-04-20 10:35:00,15.31,15.34,15.29,15.34,74200.0,10.3513,10.3715,10.3377,10.3715,74200.0
2010-04-20 10:40:00,15.35,15.37,15.34,15.36,68800.0,10.3783,10.3918,10.3715,10.3851,68800.0
2010-04-20 10:45:00,15.36,15.37,15.35,15.36,47600.0,10.3851,10.3918,10.3783,10.3851,47600.0
2010-04-20 10:50:00,15.35,15.37,15.35,15.36,70800.0,10.3783,10.3918,10.3783,10.3851,70800.0
2010-04-20 10:55:00,15.36,15.36,15.34,15.35,360600.0,10.3851,10.3851,10.3715,10.3783,360600.0
2010-04-20 11:00:00,15.35,15.41,15.35,15.4,88600.0,10.3783,10.4189,10.3783,10.4121,88600.0
2010-04-20 11:05:00,15.4,15.43,15.4,15.43,79800.0,10.4121,10.4324,10.4121,10.4324,79800.0
2010-04-20 11:10:00,15.43,15.44,15.42,15.42,57200.0,10.4324,10.4391,10.4256,10.4256,57200.0
2010-04-20 11:15:00,15.42,15.43,15.4,15.42,44200.0,10.4256,10.4324,10.4121,10.4256,44200.0
2010-04-20 11:20:00,15.42,15.43,15.4,15.43,93600.0,10.4256,10.4324,10.4121,10.4324,93600.0
2010-04-20 11:25:00,15.42,15.43,15.42,15.43,53200.0,10.4256,10.4324,10.4256,10.4324,53200.0
2010-04-20 11:30:00,15.43,15.47,15.43,15.46,92200.0,10.4324,10.4594,10.4324,10.4527,92200.0
2010-04-20 11:35:00,15.46,15.46,15.44,15.44,70200.0,10.4527,10.4527,10.4391,10.4391,70200.0
2010-04-20 11:40:00,15.44,15.45,15.43,15.45,32800.0,10.4391,10.4459,10.4324,10.4459,32800.0
2010-04-20 11:45:00,15.45,15.45,15.44,15.44,34000.0,10.4459,10.4459,10.4391,10.4391,34000.0
2010-04-20 11:50:00,15.44,15.47,15.43,15.47,44000.0,10.4391,10.4594,10.4324,10.4594,44000.0
2010-04-20 11:55:00,15.47,15.47,15.46,15.46,55400.0,10.4594,10.4594,10.4527,10.4527,55400.0
2010-04-20 12:00:00,15.47,15.47,15.43,15.44,420200.0,10.4594,10.4594,10.4324,10.4391,420200.0
2010-04-20 12:05:00,15.43,15.46,15.43,15.44,51600.0,10.4324,10.4527,10.4324,10.4391,51600.0
2010-04-20 12:10:00,15.44,15.45,15.42,15.42,54400.0,10.4391,10.4459,10.4256,10.4256,54400.0
2010-04-20 12:15:00,15.43,15.45,15.42,15.45,60600.0,10.4324,10.4459,10.4256,10.4459,60600.0
2010-04-20 12:20:00,15.45,15.45,15.43,15.44,29200.0,10.4459,10.4459,10.4324,10.4391,29200.0
2010-04-20 12:25:00,15.44,15.44,15.4,15.4,112600.0,10.4391,10.4391,10.4121,10.4121,112600.0
2010-04-20 12:30:00,15.4,15.4,15.38,15.38,85000.0,10.4121,10.4121,10.3986,10.3986,85000.0
2010-04-20 12:35:00,15.38,15.38,15.36,15.37,80200.0,10.3986,10.3986,10.3851,10.3918,80200.0
2010-04-20 12:40:00,15.37,15.37,15.35,15.36,59800.0,10.3918,10.3918,10.3783,10.3851,59800.0
2010-04-20 12:45:00,15.36,15.36,15.34,15.34,46400.0,10.3851,10.3851,10.3715,10.3715,46400.0
2010-04-20 12:50:00,15.34,15.37,15.33,15.34,93000.0,10.3715,10.3918,10.3648,10.3715,93000.0
2010-04-20 12:55:00,15.34,15.34,15.33,15.34,58800.0,10.3715,10.3715,10.3648,10.3715,58800.0
2010-04-20 13:00:00,15.34,15.35,15.33,15.33,43800.0,10.3715,10.3783,10.3648,10.3648,43800.0
2010-04-20 13:05:00,15.33,15.33,15.31,15.31,39000.0,10.3648,10.3648,10.3513,10.3513,39000.0
2010-04-20 13:10:00,15.31,15.31,15.3,15.3,38000.0,10.3513,10.3513,10.3445,10.3445,38000.0
2010-04-20 13:15:00,15.3,15.32,15.3,15.31,31800.0,10.3445,10.358,10.3445,10.3513,31800.0
2010-04-20 13:20:00,15.31,15.34,15.31,15.33,29600.0,10.3513,10.3715,10.3513,10.3648,29600.0
2010-04-20 13:25:00,15.32,15.33,15.31,15.31,17600.0,10.358,10.3648,10.3513,10.3513,17600.0
2010-04-20 13:30:00,15.31,15.33,15.31,15.31,96200.0,10.3513,10.3648,10.3513,10.3513,96200.0
2010-04-20 13:35:00,15.31,15.33,15.31,15.33,47600.0,10.3513,10.3648,10.3513,10.3648,47600.0
2010-04-20 13:40:00,15.33,15.34,15.31,15.31,44600.0,10.3648,10.3715,10.3513,10.3513,44600.0
2010-04-20 13:45:00,15.31,15.31,15.3,15.3,109000.0,10.3513,10.3513,10.3445,10.3445,109000.0
2010-04-20 13:50:00,15.3,15.3,15.3,15.3,16200.0,10.3445,10.3445,10.3445,10.3445,16200.0
2010-04-20 13:55:00,15.3,15.31,15.27,15.28,129200.0,10.3445,10.3513,10.3242,10.331,129200.0
2010-04-20 14:00:00,15.28,15.3,15.27,15.28,178800.0,10.331,10.3445,10.3242,10.331,178800.0
2010-04-20 14:05:00,15.28,15.28,15.25,15.27,87600.0,10.331,10.331,10.3107,10.3242,87600.0
2010-04-20 14:10:00,15.27,15.29,15.26,15.29,44200.0,10.3242,10.3377,10.3174,10.3377,44200.0
2010-04-20 14:15:00,15.29,15.3,15.29,15.3,17400.0,10.3377,10.3445,10.3377,10.3445,17400.0
2010-04-20 14:20:00,15.3,15.31,15.29,15.29,58600.0,10.3445,10.3513,10.3377,10.3377,58600.0
2010-04-20 14:25:00,15.29,15.29,15.28,15.29,33800.0,10.3377,10.3377,10.331,10.3377,33800.0
2010-04-20 14:30:00,15.28,15.29,15.27,15.29,27600.0,10.331,10.3377,10.3242,10.3377,27600.0
2010-04-20 14:35:00,15.29,15.29,15.27,15.28,81000.0,10.3377,10.3377,10.3242,10.331,81000.0
2010-04-20 14:40:00,15.28,15.3,15.28,15.28,47600.0,10.331,10.3445,10.331,10.331,47600.0
2010-04-20 14:45:00,15.28,15.31,15.28,15.31,34800.0,10.331,10.3513,10.331,10.3513,34800.0
2010-04-20 14:50:00,15.3,15.31,15.29,15.3,52000.0,10.3445,10.3513,10.3377,10.3445,52000.0
2010-04-20 14:55:00,15.31,15.31,15.3,15.31,33000.0,10.3513,10.3513,10.3445,10.3513,33000.0
2010-04-20 15:00:00,15.31,15.31,15.29,15.29,103400.0,10.3513,10.3513,10.3377,10.3377,103400.0
2010-04-20 15:05:00,15.29,15.31,15.29,15.31,53000.0,10.3377,10.3513,10.3377,10.3513,53000.0
2010-04-20 15:10:00,15.31,15.31,15.3,15.3,74800.0,10.3513,10.3513,10.3445,10.3445,74800.0
2010-04-20 15:15:00,15.3,15.3,15.28,15.28,21200.0,10.3445,10.3445,10.331,10.331,21200.0
2010-04-20 15:20:00,15.28,15.29,15.28,15.28,56400.0,10.331,10.3377,10.331,10.331,56400.0
2010-04-20 15:25:00,15.28,15.28,15.27,15.27,105200.0,10.331,10.331,10.3242,10.3242,105200.0
2010-04-20 15:30:00,15.27,15.28,15.27,15.27,359400.0,10.3242,10.331,10.3242,10.3242,359400.0
2010-04-20 15:35:00,15.28,15.28,15.25,15.26,212400.0,10.331,10.331,10.3107,10.3174,212400.0
2010-04-20 15:40:00,15.26,15.27,15.26,15.27,140200.0,10.3174,10.3242,10.3174,10.3242,140200.0
2010-04-20 15:45:00,15.27,15.29,15.26,15.29,252400.0,10.3242,10.3377,10.3174,10.3377,252400.0
2010-04-20 15:50:00,15.29,15.3,15.28,15.28,274000.0,10.3377,10.3445,10.331,10.331,274000.0
2010-04-20 15:55:00,15.28,15.28,15.26,15.28,390800.0,10.331,10.331,10.3174,10.331,390800.0
2010-04-21 09:30:00,15.3,15.34,15.24,15.24,181400.0,10.3445,10.3715,10.3039,10.3039,181400.0
2010-04-21 09:35:00,15.24,15.31,15.24,15.29,124800.0,10.3039,10.3513,10.3039,10.3377,124800.0
2010-04-21 09:40:00,15.29,15.34,15.27,15.28,127000.0,10.3377,10.3715,10.3242,10.331,127000.0
2010-04-21 09:45:00,15.28,15.28,15.27,15.27,118200.0,10.331,10.331,10.3242,10.3242,118200.0
2010-04-21 09:50:00,15.27,15.27,15.23,15.24,142800.0,10.3242,10.3242,10.2972,10.3039,142800.0
2010-04-21 09:55:00,15.24,15.24,15.21,15.22,74400.0,10.3039,10.3039,10.2836,10.2904,74400.0
2010-04-21 10:00:00,15.21,15.21,15.15,15.15,120400.0,10.2836,10.2836,10.2431,10.2431,120400.0
2010-04-21 10:05:00,15.14,15.15,15.1,15.11,109800.0,10.2363,10.2431,10.2093,10.216,109800.0
2010-04-21 10:10:00,15.11,15.11,15.08,15.09,94400.0,10.216,10.216,10.1957,10.2025,94400.0
2010-04-21 10:15:00,15.09,15.09,15.06,15.06,106200.0,10.2025,10.2025,10.1822,10.1822,106200.0
2010-04-21 10:20:00,15.07,15.09,15.06,15.08,69600.0,10.189,10.2025,10.1822,10.1957,69600.0
2010-04-21 10:25:00,15.08,15.08,15.03,15.04,61600.0,10.1957,10.1957,10.1619,10.1687,61600.0
2010-04-21 10:30:00,15.04,15.07,15.02,15.05,314200.0,10.1687,10.189,10.1552,10.1755,314200.0
2010-04-21 10:35:00,15.05,15.06,15.04,15.06,98800.0,10.1755,10.1822,10.1687,10.1822,98800.0
2010-04-21 10:40:00,15.06,15.1,15.06,15.08,164600.0,10.1822,10.2093,10.1822,10.1957,164600.0
2010-04-21 10:45:00,15.08,15.08,15.04,15.04,100800.0,10.1957,10.1957,10.1687,10.1687,100800.0
2010-04-21 10:50:00,15.04,15.05,15.03,15.04,51600.0,10.1687,10.1755,10.1619,10.1687,51600.0
2010-04-21 10:55:00,15.04,15.04,15.0,15.01,69800.0,10.1687,10.1687,10.1417,10.1484,69800.0
2010-04-21 11:00:00,15.0,15.01,14.99,14.99,112000.0,10.1417,10.1484,10.1349,10.1349,112000.0
2010-04-21 11:05:00,14.99,15.0,14.98,14.99,50000.0,10.1349,10.1417,10.1281,10.1349,50000.0
2010-04-21 11:10:00,14.99,14.99,14.98,14.99,48200.0,10.1349,10.1349,10.1281,10.1349,48200.0
2010-04-21 11:15:00,14.99,14.99,14.97,14.98,39000.0,10.1349,10.1349,10.1214,10.1281,39000.0
2010-04-21 11:20:00,14.98,14.99,14.93,14.93,73200.0,10.1281,10.1349,10.0943,10.0943,73200.0
2010-04-21 11:25:00,14.93,14.94,14.9,14.91,157000.0,10.0943,10.1011,10.074,10.0808,157000.0
2010-04-21 11:30:00,14.91,14.92,14.88,14.9,81400.0,10.0808,10.0876,10.0605,10.074,81400.0
2010-04-21 11:35:00,14.9,14.9,14.88,14.9,264200.0,10.074,10.074,10.0605,10.074,264200.0
2010-04-21 11:40:00,14.9,14.95,14.9,14.95,51600.0,10.074,10.1079,10.074,10.1079,51600.0
2010-04-21 11:45:00,14.95,14.96,14.94,14.96,21600.0,10.1079,10.1146,10.1011,10.1146,21600.0
2010-04-21 11:50:00,14.96,14.98,14.95,14.98,53000.0,10.1146,10.1281,10.1079,10.1281,53000.0
2010-04-21 11:55:00,14.98,15.0,14.97,14.99,26000.0,10.1281,10.1417,10.1214,10.1349,26000.0
2010-04-21 12:00:00,14.99,15.03,14.99,15.03,45200.0,10.1349,10.1619,10.1349,10.1619,45200.0
2010-04-21 12:05:00,15.03,15.03,15.01,15.03,53000.0,10.1619,10.1619,10.1484,10.1619,53000.0
2010-04-21 12:10:00,15.03,15.03,15.01,15.01,41200.0,10.1619,10.1619,10.1484,10.1484,41200.0
2010-04-21 12:15:00,15.01,15.02,14.98,14.98,59200.0,10.1484,10.1552,10.1281,10.1281,59200.0
2010-04-21 12:20:00,14.98,14.99,14.97,14.98,32400.0,10.1281,10.1349,10.1214,10.1281,32400.0
2010-04-21 12:25:00,14.98,15.02,14.98,15.02,111800.0,10.1281,10.1552,10.1281,10.1552,111800.0
2010-04-21 12:30:00,15.02,15.03,15.02,15.03,96000.0,10.1552,10.1619,10.1552,10.1619,96000.0
2010-04-21 12:35:00,15.03,15.08,15.03,15.05,147400.0,10.1619,10.1957,10.1619,10.1755,147400.0
2010-04-21 12:40:00,15.06,15.08,15.06,15.07,48400.0,10.1822,10.1957,10.1822,10.189,48400.0
2010-04-21 12:45:00,15.06,15.07,15.06,15.07,33200.0,10.1822,10.189,10.1822,10.189,33200.0
2010-04-21 12:50:00,15.06,15.07,15.06,15.07,17400.0,10.1822,10.189,10.1822,10.189,17400.0
2010-04-21 12:55:00,15.07,15.09,15.06,15.08,67800.0,10.189,10.2025,10.1822,10.1957,67800.0
2010-04-21 13:00:00,15.08,15.09,15.07,15.08,106600.0,10.1957,10.2025,10.189,10.1957,106600.0
2010-04-21 13:05:00,15.08,15.09,15.05,15.05,43000.0,10.1957,10.2025,10.1755,10.1755,43000.0
2010-04-21 13:10:00,15.06,15.06,15.04,15.06,187600.0,10.1822,10.1822,10.1687,10.1822,187600.0
2010-04-21 13:15:00,15.06,15.06,15.05,15.06,103200.0,10.1822,10.1822,10.1755,10.1822,103200.0
2010-04-21 13:20:00,15.06,15.09,15.06,15.07,361200.0,10.1822,10.2025,10.1822,10.189,361200.0
2010-04-21 13:25:00,15.08,15.08,14.99,15.08,198200.0,10.1957,10.1957,10.1349,10.1957,198200.0
2010-04-21 13:30:00,15.08,15.1,15.08,15.08,91800.0,10.1957,10.2093,10.1957,10.1957,91800.0
2010-04-21 13:35:00,15.08,15.08,15.06,15.06,39000.0,10.1957,10.1957,10.1822,10.1822,39000.0
2010-04-21 13:40:00,15.06,15.06,15.05,15.05,25600.0,10.1822,10.1822,10.1755,10.1755,25600.0
2010-04-21 13:45:00,15.05,15.06,15.04,15.04,87600.0,10.1755,10.1822,10.1687,10.1687,87600.0
2010-04-21 13:50:00,15.04,15.04,15.03,15.03,36600.0,10.1687,10.1687,10.1619,10.1619,36600.0
2010-04-21 13:55:00,15.03,15.05,15.02,15.05,142400.0,10.1619,10.1755,10.1552,10.1755,142400.0
2010-04-21 14:00:00,15.05,15.06,15.04,15.06,77600.0,10.1755,10.1822,10.1687,10.1822,77600.0
2010-04-21 14:05:00,15.06,15.06,15.03,15.05,75000.0,10.1822,10.1822,10.1619,10.1755,75000.0
2010-04-21 14:10:00,15.04,15.04,15.02,15.03,62600.0,10.1687,10.1687,10.1552,10.1619,62600.0
2010-04-21 14:15:00,15.04,15.04,14.99,14.99,130000.0,10.1687,10.1687,10.1349,10.1349,130000.0
2010-04-21 14:20:00,14.99,14.99,14.97,14.98,64200.0,10.1349,10.1349,10.1214,10.1281,64200.0
2010-04-21 14:25:00,14.99,14.99,14.97,14.99,68800.0,10.1349,10.1349,10.1214,10.1349,68800.0
2010-04-21 14:30:00,14.99,15.01,14.99,14.99,127400.0,10.1349,10.1484,10.1349,10.1349,127400.0
2010-04-21 14:35:00,14.99,14.99,14.97,14.99,64400.0,10.1349,10.1349,10.1214,10.1349,64400.0
2010-04-21 14:40:00,14.99,15.01,14.99,15.01,45200.0,10.1349,10.1484,10.1349,10.1484,45200.0
2010-04-21 14:45:00,15.01,15.02,15.0,15.02,38200.0,10.1484,10.1552,10.1417,10.1552,38200.0
2010-04-21 14:50:00,15.01,15.03,15.01,15.01,43200.0,10.1484,10.1619,10.1484,10.1484,43200.0
2010-04-21 14:55:00,15.02,15.03,15.01,15.02,47400.0,10.1552,10.1619,10.1484,10.1552,47400.0
2010-04-21 15:00:00,15.02,15.04,15.01,15.01,86800.0,10.1552,10.1687,10.1484,10.1484,86800.0
2010-04-21 15:05:00,15.02,15.04,15.02,15.03,71200.0,10.1552,10.1687,10.1552,10.1619,71200.0
2010-04-21 15:10:00,15.03,15.04,15.02,15.04,86800.0,10.1619,10.1687,10.1552,10.1687,86800.0
2010-04-21 15:15:00,15.04,15.05,15.04,15.04,63600.0,10.1687,10.1755,10.1687,10.1687,63600.0
2010-04-21 15:20:00,15.04,15.04,15.03,15.03,48400.0,10.1687,10.1687,10.1619,10.1619,48400.0
2010-04-21 15:25:00,15.03,15.04,15.03,15.04,50600.0,10.1619,10.1687,10.1619,10.1687,50600.0
2010-04-21 15:30:00,15.03,15.07,15.03,15.06,95400.0,10.1619,10.189,10.1619,10.1822,95400.0
2010-04-21 15:35:00,15.06,15.07,15.05,15.06,50600.0,10.1822,10.189,10.1755,10.1822,50600.0
2010-04-21 15:40:00,15.05,15.06,15.05,15.06,71800.0,10.1755,10.1822,10.1755,10.1822,71800.0
2010-04-21 15:45:00,15.07,15.09,15.06,15.07,59600.0,10.189,10.2025,10.1822,10.189,59600.0
2010-04-21 15:50:00,15.07,15.08,15.06,15.08,114800.0,10.189,10.1957,10.1822,10.1957,114800.0
2010-04-21 15:55:00,15.08,15.09,15.08,15.08,171800.0,10.1957,10.2025,10.1957,10.1957,171800.0
2010-04-22 09:30:00,14.87,14.87,14.72,14.74,292800.0,10.0538,10.0538,9.9523,9.9659,292800.0
2010-04-22 09:35:00,14.74,14.77,14.69,14.73,151200.0,9.9659,9.9862,9.9321,9.9591,151200.0
2010-04-22 09:40:00,14.72,14.77,14.69,14.75,179000.0,9.9523,9.9862,9.9321,9.9726,179000.0
2010-04-22 09:45:00,14.75,14.76,14.72,14.75,170600.0,9.9726,9.9794,9.9523,9.9726,170600.0
2010-04-22 09:50:00,14.75,14.8,14.74,14.8,109400.0,9.9726,10.0064,9.9659,10.0064,109400.0
2010-04-22 09:55:00,14.81,14.84,14.74,14.76,111200.0,10.0132,10.0335,9.9659,9.9794,111200.0
2010-04-22 10:00:00,14.76,14.8,14.76,14.78,44600.0,9.9794,10.0064,9.9794,9.9929,44600.0
2010-04-22 10:05:00,14.8,14.83,14.8,14.81,43200.0,10.0064,10.0267,10.0064,10.0132,43200.0
2010-04-22 10:10:00,14.82,14.88,14.81,14.88,159200.0,10.02,10.0605,10.0132,10.0605,159200.0
2010-04-22 10:15:00,14.88,14.9,14.84,14.86,95200.0,10.0605,10.074,10.0335,10.047,95200.0
2010-04-22 10:20:00,14.86,14.87,14.84,14.86,50600.0,10.047,10.0538,10.0335,10.047,50600.0
2010-04-22 10:25:00,14.87,14.95,14.87,14.9,79200.0,10.0538,10.1079,10.0538,10.074,79200.0
2010-04-22 10:30:00,14.9,14.92,14.8,14.91,137400.0,10.074,10.0876,10.0064,10.0808,137400.0
2010-04-22 10:35:00,14.92,14.93,14.89,14.9,176600.0,10.0876,10.0943,10.0673,10.074,176600.0
2010-04-22 10:40:00,14.9,14.93,14.88,14.93,64200.0,10.074,10.0943,10.0605,10.0943,64200.0
2010-04-22 10:45:00,14.93,14.97,14.9,14.96,82400.0,10.0943,10.1214,10.074,10.1146,82400.0
2010-04-22 10:50:00,14.96,14.98,14.94,14.98,61600.0,10.1146,10.1281,10.1011,10.1281,61600.0
2010-04-22 10:55:00,14.98,15.0,14.96,14.97,48800.0,10.1281,10.1417,10.1146,10.1214,48800.0
2010-04-22 11:00:00,14.97,14.99,14.95,14.95,43400.0,10.1214,10.1349,10.1079,10.1079,43400.0
2010-04-22 11:05:00,14.94,14.95,14.91,14.94,87600.0,10.1011,10.1079,10.0808,10.1011,87600.0
2010-04-22 11:10:00,14.94,14.95,14.92,14.92,44200.0,10.1011,10.1079,10.0876,10.0876,44200.0
2010-04-22 11:15:00,14.92,14.92,14.88,14.9,64000.0,10.0876,10.0876,10.0605,10.074,64000.0
2010-04-22 11:20:00,14.9,14.92,14.88,14.88,69000.0,10.074,10.0876,10.0605,10.0605,69000.0
2010-04-22 11:25:00,14.89,14.92,14.88,14.91,40000.0,10.0673,10.0876,10.0605,10.0808,40000.0
2010-04-22 11:30:00,14.91,14.91,14.87,14.88,43800.0,10.0808,10.0808,10.0538,10.0605,43800.0
2010-04-22 11:35:00,14.88,14.88,14.84,14.85,77400.0,10.0605,10.0605,10.0335,10.0402,77400.0
2010-04-22 11:40:00,14.85,14.87,14.85,14.87,25600.0,10.0402,10.0538,10.0402,10.0538,25600.0
2010-04-22 11:45:00,14.87,14.89,14.87,14.89,40200.0,10.0538,10.0673,10.0538,10.0673,40200.0
2010-04-22 11:50:00,14.88,14.89,14.88,14.88,30000.0,10.0605,10.0673,10.0605,10.0605,30000.0
2010-04-22 11:55:00,14.89,14.92,14.89,14.9,27600.0,10.0673,10.0876,10.0673,10.074,27600.0
2010-04-22 12:00:00,14.9,14.92,14.9,14.92,25800.0,10.074,10.0876,10.074,10.0876,25800.0
2010-04-22 12:05:00,14.91,14.96,14.91,14.96,54400.0,10.0808,10.1146,10.0808,10.1146,54400.0
2010-04-22 12:10:00,14.96,14.97,14.93,14.93,25800.0,10.1146,10.1214,10.0943,10.0943,25800.0
2010-04-22 12:15:00,14.94,14.94,14.91,14.93,47600.0,10.1011,10.1011,10.0808,10.0943,47600.0
2010-04-22 12:20:00,14.93,14.99,14.93,14.99,37200.0,10.0943,10.1349,10.0943,10.1349,37200.0
2010-04-22 12:25:00,14.98,14.99,14.97,14.99,44200.0,10.1281,10.1349,10.1214,10.1349,44200.0
2010-04-22 12:30:00,14.99,14.99,14.97,14.99,39400.0,10.1349,10.1349,10.1214,10.1349,39400.0
2010-04-22 12:35:00,14.99,15.0,14.99,14.99,46400.0,10.1349,10.1417,10.1349,10.1349,46400.0
2010-04-22 12:40:00,15.0,15.0,14.99,15.0,23800.0,10.1417,10.1417,10.1349,10.1417,23800.0
2010-04-22 12:45:00,15.0,15.0,14.97,14.97,43000.0,10.1417,10.1417,10.1214,10.1214,43000.0
2010-04-22 12:50:00,14.97,14.98,14.96,14.98,23000.0,10.1214,10.1281,10.1146,10.1281,23000.0
2010-04-22 12:55:00,14.99,15.0,14.98,15.0,14200.0,10.1349,10.1417,10.1281,10.1417,14200.0
2010-04-22 13:00:00,14.99,15.03,14.99,15.0,68200.0,10.1349,10.1619,10.1349,10.1417,68200.0
2010-04-22 13:05:00,15.01,15.05,15.0,15.04,52000.0,10.1484,10.1755,10.1417,10.1687,52000.0
2010-04-22 13:10:00,15.05,15.07,15.04,15.06,34800.0,10.1755,10.189,10.1687,10.1822,34800.0
2010-04-22 13:15:00,15.06,15.08,15.04,15.05,47200.0,10.1822,10.1957,10.1687,10.1755,47200.0
2010-04-22 13:20:00,15.06,15.1,15.06,15.09,35400.0,10.1822,10.2093,10.1822,10.2025,35400.0
2010-04-22 13:25:00,15.09,15.1,15.09,15.09,61400.0,10.2025,10.2093,10.2025,10.2025,61400.0
2010-04-22 13:30:00,15.09,15.09,15.06,15.07,43000.0,10.2025,10.2025,10.1822,10.189,43000.0
2010-04-22 13:35:00,15.07,15.09,15.07,15.08,63600.0,10.189,10.2025,10.189,10.1957,63600.0
2010-04-22 13:40:00,15.08,15.08,15.06,15.06,83800.0,10.1957,10.1957,10.1822,10.1822,83800.0
2010-04-22 13:45:00,15.06,15.1,15.06,15.1,87600.0,10.1822,10.2093,10.1822,10.2093,87600.0
2010-04-22 13:50:00,15.1,15.1,15.06,15.08,67400.0,10.2093,10.2093,10.1822,10.1957,67400.0
2010-04-22 13:55:00,15.08,15.11,15.08,15.11,43000.0,10.1957,10.216,10.1957,10.216,43000.0
2010-04-22 14:00:00,15.11,15.11,15.09,15.09,136200.0,10.216,10.216,10.2025,10.2025,136200.0
2010-04-22 14:05:00,15.1,15.1,15.08,15.1,31400.0,10.2093,10.2093,10.1957,10.2093,31400.0
2010-04-22 14:10:00,15.1,15.1,15.08,15.09,54200.0,10.2093,10.2093,10.1957,10.2025,54200.0
2010-04-22 14:15:00,15.1,15.12,15.1,15.12,82600.0,10.2093,10.2228,10.2093,10.2228,82600.0
2010-04-22 14:20:00,15.11,15.12,15.11,15.12,67400.0,10.216,10.2228,10.216,10.2228,67400.0
2010-04-22 14:25:00,15.12,15.15,15.12,15.15,77800.0,10.2228,10.2431,10.2228,10.2431,77800.0
2010-04-22 14:30:00,15.14,15.17,15.13,15.17,46400.0,10.2363,10.2566,10.2296,10.2566,46400.0
2010-04-22 14:35:00,15.17,15.17,15.13,15.14,53200.0,10.2566,10.2566,10.2296,10.2363,53200.0
2010-04-22 14:40:00,15.14,15.15,15.13,15.13,36200.0,10.2363,10.2431,10.2296,10.2296,36200.0
2010-04-22 14:45:00,15.13,15.14,15.12,15.12,41200.0,10.2296,10.2363,10.2228,10.2228,41200.0
2010-04-22 14:50:00,15.12,15.13,15.11,15.13,45200.0,10.2228,10.2296,10.216,10.2296,45200.0
2010-04-22 14:55:00,15.13,15.13,15.11,15.12,42200.0,10.2296,10.2296,10.216,10.2228,42200.0
2010-04-22 15:00:00,15.12,15.15,15.12,15.15,351200.0,10.2228,10.2431,10.2228,10.2431,351200.0
2010-04-22 15:05:00,15.15,15.15,15.08,15.13,342400.0,10.2431,10.2431,10.1957,10.2296,342400.0
2010-04-22 15:10:00,15.13,15.17,15.13,15.17,35000.0,10.2296,10.2566,10.2296,10.2566,35000.0
2010-04-22 15:15:00,15.16,15.2,15.16,15.2,48800.0,10.2498,10.2769,10.2498,10.2769,48800.0
2010-04-22 15:20:00,15.19,15.22,15.19,15.22,76000.0,10.2701,10.2904,10.2701,10.2904,76000.0
2010-04-22 15:25:00,15.22,15.24,15.22,15.24,64000.0,10.2904,10.3039,10.2904,10.3039,64000.0
2010-04-22 15:30:00,15.24,15.25,15.21,15.22,161200.0,10.3039,10.3107,10.2836,10.2904,161200.0
2010-04-22 15:35:00,15.22,15.22,15.2,15.2,201200.0,10.2904,10.2904,10.2769,10.2769,201200.0
2010-04-22 15:40:00,15.2,15.23,15.19,15.22,199200.0,10.2769,10.2972,10.2701,10.2904,199200.0
2010-04-22 15:45:00,15.22,15.24,15.22,15.24,262000.0,10.2904,10.3039,10.2904,10.3039,262000.0
2010-04-22 15:50:00,15.24,15.26,15.22,15.24,403800.0,10.3039,10.3174,10.2904,10.3039,403800.0
2010-04-22 15:55:00,15.24,15.25,15.24,15.24,330600.0,10.3039,10.3107,10.3039,10.3039,330600.0
2010-04-23 09:30:00,15.29,15.29,15.05,15.08,101800.0,10.3377,10.3377,10.1755,10.1957,101800.0
2010-04-23 09:35:00,15.08,15.17,15.08,15.15,122000.0,10.1957,10.2566,10.1957,10.2431,122000.0
2010-04-23 09:40:00,15.15,15.16,15.07,15.07,96400.0,10.2431,10.2498,10.189,10.189,96400.0
2010-04-23 09:45:00,15.07,15.08,15.05,15.08,97600.0,10.189,10.1957,10.1755,10.1957,97600.0
2010-04-23 09:50:00,15.08,15.1,15.04,15.1,68800.0,10.1957,10.2093,10.1687,10.2093,68800.0
2010-04-23 09:55:00,15.11,15.13,15.08,15.11,38600.0,10.216,10.2296,10.1957,10.216,38600.0
2010-04-23 10:00:00,15.12,15.16,15.08,15.08,94200.0,10.2228,10.2498,10.1957,10.1957,94200.0
2010-04-23 10:05:00,15.08,15.14,15.07,15.13,64200.0,10.1957,10.2363,10.189,10.2296,64200.0
2010-04-23 10:10:00,15.13,15.17,15.12,15.17,72800.0,10.2296,10.2566,10.2228,10.2566,72800.0
2010-04-23 10:15:00,15.17,15.18,15.12,15.12,38200.0,10.2566,10.2634,10.2228,10.2228,38200.0
2010-04-23 10:20:00,15.11,15.12,15.1,15.11,45800.0,10.216,10.2228,10.2093,10.216,45800.0
2010-04-23 10:25:00,15.11,15.13,15.09,15.09,39400.0,10.216,10.2296,10.2025,10.2025,39400.0
2010-04-23 10:30:00,15.08,15.08,15.03,15.04,70600.0,10.1957,10.1957,10.1619,10.1687,70600.0
2010-04-23 10:35:00,15.04,15.08,15.03,15.06,50400.0,10.1687,10.1957,10.1619,10.1822,50400.0
2010-04-23 10:40:00,15.06,15.09,15.05,15.07,38600.0,10.1822,10.2025,10.1755,10.189,38600.0
2010-04-23 10:45:00,15.07,15.08,15.04,15.04,34200.0,10.189,10.1957,10.1687,10.1687,34200.0
2010-04-23 10:50:00,15.04,15.06,15.01,15.05,37800.0,10.1687,10.1822,10.1484,10.1755,37800.0
2010-04-23 10:55:00,15.05,15.06,15.01,15.03,41400.0,10.1755,10.1822,10.1484,10.1619,41400.0
2010-04-23 11:00:00,15.03,15.04,15.0,15.02,57000.0,10.1619,10.1687,10.1417,10.1552,57000.0
2010-04-23 11:05:00,15.02,15.03,15.01,15.03,40000.0,10.1552,10.1619,10.1484,10.1619,40000.0
2010-04-23 11:10:00,15.04,15.06,15.03,15.05,106600.0,10.1687,10.1822,10.1619,10.1755,106600.0
2010-04-23 11:15:00,15.05,15.07,15.04,15.07,28800.0,10.1755,10.189,10.1687,10.189,28800.0
2010-04-23 11:20:00,15.08,15.08,15.06,15.06,28600.0,10.1957,10.1957,10.1822,10.1822,28600.0
2010-04-23 11:25:00,15.06,15.06,15.03,15.04,27400.0,10.1822,10.1822,10.1619,10.1687,27400.0
2010-04-23 11:30:00,15.04,15.04,14.99,15.0,48400.0,10.1687,10.1687,10.1349,10.1417,48400.0
2010-04-23 11:35:00,15.01,15.05,15.0,15.03,49200.0,10.1484,10.1755,10.1417,10.1619,49200.0
2010-04-23 11:40:00,15.03,15.04,15.02,15.04,22200.0,10.1619,10.1687,10.1552,10.1687,22200.0
2010-04-23 11:45:00,15.04,15.06,15.04,15.06,32600.0,10.1687,10.1822,10.1687,10.1822,32600.0
2010-04-23 11:50:00,15.06,15.06,15.04,15.05,19000.0,10.1822,10.1822,10.1687,10.1755,19000.0
2010-04-23 11:55:00,15.05,15.08,15.05,15.08,39600.0,10.1755,10.1957,10.1755,10.1957,39600.0
2010-04-23 12:00:00,15.08,15.09,15.07,15.07,23600.0,10.1957,10.2025,10.189,10.189,23600.0
2010-04-23 12:05:00,15.07,15.09,15.06,15.08,34000.0,10.189,10.2025,10.1822,10.1957,34000.0
2010-04-23 12:10:00,15.08,15.08,15.04,15.05,44000.0,10.1957,10.1957,10.1687,10.1755,44000.0
2010-04-23 12:15:00,15.05,15.06,15.04,15.04,48400.0,10.1755,10.1822,10.1687,10.1687,48400.0
2010-04-23 12:20:00,15.04,15.05,15.03,15.05,68000.0,10.1687,10.1755,10.1619,10.1755,68000.0
2010-04-23 12:25:00,15.04,15.04,15.03,15.04,52400.0,10.1687,10.1687,10.1619,10.1687,52400.0
2010-04-23 12:30:00,15.04,15.04,15.03,15.04,27600.0,10.1687,10.1687,10.1619,10.1687,27600.0
2010-04-23 12:35:00,15.04,15.05,15.04,15.05,22400.0,10.1687,10.1755,10.1687,10.1755,22400.0
2010-04-23 12:40:00,15.05,15.06,15.05,15.06,7400.0,10.1755,10.1822,10.1755,10.1822,7400.0
2010-04-23 12:45:00,15.06,15.06,15.04,15.04,19400.0,10.1822,10.1822,10.1687,10.1687,19400.0
2010-04-23 12:50:00,15.04,15.05,15.03,15.05,18600.0,10.1687,10.1755,10.1619,10.1755,18600.0
2010-04-23 12:55:00,15.05,15.11,15.05,15.11,16800.0,10.1755,10.216,10.1755,10.216,16800.0
2010-04-23 13:00:00,15.1,15.11,15.09,15.09,36800.0,10.2093,10.216,10.2025,10.2025,36800.0
2010-04-23 13:05:00,15.09,15.1,15.08,15.1,14800.0,10.2025,10.2093,10.1957,10.2093,14800.0
2010-04-23 13:10:00,15.09,15.1,15.09,15.1,10200.0,10.2025,10.2093,10.2025,10.2093,10200.0
2010-04-23 13:15:00,15.09,15.1,15.06,15.06,48200.0,10.2025,10.2093,10.1822,10.1822,48200.0
2010-04-23 13:20:00,15.06,15.09,15.06,15.08,24600.0,10.1822,10.2025,10.1822,10.1957,24600.0
2010-04-23 13:25:00,15.08,15.09,15.08,15.08,32200.0,10.1957,10.2025,10.1957,10.1957,32200.0
2010-04-23 13:30:00,15.09,15.09,15.08,15.08,7000.0,10.2025,10.2025,10.1957,10.1957,7000.0
2010-04-23 13:35:00,15.08,15.08,15.06,15.07,33000.0,10.1957,10.1957,10.1822,10.189,33000.0
2010-04-23 13:40:00,15.07,15.07,15.05,15.05,28200.0,10.189,10.189,10.1755,10.1755,28200.0
2010-04-23 13:45:00,15.06,15.08,15.06,15.08,18200.0,10.1822,10.1957,10.1822,10.1957,18200.0
2010-04-23 13:50:00,15.08,15.08,15.06,15.08,12600.0,10.1957,10.1957,10.1822,10.1957,12600.0
2010-04-23 13:55:00,15.08,15.08,15.07,15.08,13600.0,10.1957,10.1957,10.189,10.1957,13600.0
2010-04-23 14:00:00,15.07,15.08,15.06,15.08,30800.0,10.189,10.1957,10.1822,10.1957,30800.0
2010-04-23 14:05:00,15.08,15.08,15.07,15.08,44600.0,10.1957,10.1957,10.189,10.1957,44600.0
2010-04-23 14:10:00,15.08,15.08,15.08,15.08,5400.0,10.1957,10.1957,10.1957,10.1957,5400.0
2010-04-23 14:15:00,15.08,15.11,15.08,15.1,69400.0,10.1957,10.216,10.1957,10.2093,69400.0
2010-04-23 14:20:00,15.1,15.11,15.1,15.11,21400.0,10.2093,10.216,10.2093,10.216,21400.0
2010-04-23 14:25:00,15.11,15.11,15.1,15.11,15200.0,10.216,10.216,10.2093,10.216,15200.0
2010-04-23 14:30:00,15.11,15.11,15.09,15.1,14600.0,10.216,10.216,10.2025,10.2093,14600.0
2010-04-23 14:35:00,15.1,15.12,15.1,15.12,35600.0,10.2093,10.2228,10.2093,10.2228,35600.0
2010-04-23 14:40:00,15.12,15.12,15.11,15.12,38000.0,10.2228,10.2228,10.216,10.2228,38000.0
2010-04-23 14:45:00,15.12,15.14,15.12,15.14,38000.0,10.2228,10.2363,10.2228,10.2363,38000.0
2010-04-23 14:50:00,15.14,15.17,15.13,15.16,57800.0,10.2363,10.2566,10.2296,10.2498,57800.0
2010-04-23 14:55:00,15.16,15.18,15.15,15.18,32800.0,10.2498,10.2634,10.2431,10.2634,32800.0
2010-04-23 15:00:00,15.18,15.2,15.18,15.19,107000.0,10.2634,10.2769,10.2634,10.2701,107000.0
2010-04-23 15:05:00,15.19,15.19,15.17,15.19,37000.0,10.2701,10.2701,10.2566,10.2701,37000.0
2010-04-23 15:10:00,15.19,15.22,15.19,15.22,105400.0,10.2701,10.2904,10.2701,10.2904,105400.0
2010-04-23 15:15:00,15.22,15.24,15.21,15.22,103200.0,10.2904,10.3039,10.2836,10.2904,103200.0
2010-04-23 15:20:00,15.22,15.24,15.22,15.24,135600.0,10.2904,10.3039,10.2904,10.3039,135600.0
2010-04-23 15:25:00,15.24,15.24,15.22,15.22,129000.0,10.3039,10.3039,10.2904,10.2904,129000.0
2010-04-23 15:30:00,15.22,15.22,15.21,15.22,124600.0,10.2904,10.2904,10.2836,10.2904,124600.0
2010-04-23 15:35:00,15.22,15.24,15.22,15.24,71200.0,10.2904,10.3039,10.2904,10.3039,71200.0
2010-04-23 15:40:00,15.24,15.25,15.24,15.24,210800.0,10.3039,10.3107,10.3039,10.3039,210800.0
2010-04-23 15:45:00,15.24,15.28,15.24,15.28,194600.0,10.3039,10.331,10.3039,10.331,194600.0
2010-04-23 15:50:00,15.28,15.31,15.28,15.3,588200.0,10.331,10.3513,10.331,10.3445,588200.0
2010-04-23 15:55:00,15.31,15.31,15.29,15.3,219000.0,10.3513,10.3513,10.3377,10.3445,219000.0
2010-04-26 09:30:00,15.26,15.38,15.25,15.38,76600.0,10.3174,10.3986,10.3107,10.3986,76600.0
2010-04-26 09:35:00,15.39,15.42,15.36,15.38,114000.0,10.4053,10.4256,10.3851,10.3986,114000.0
2010-04-26 09:40:00,15.38,15.4,15.34,15.36,75000.0,10.3986,10.4121,10.3715,10.3851,75000.0
2010-04-26 09:45:00,15.36,15.36,15.31,15.33,53000.0,10.3851,10.3851,10.3513,10.3648,53000.0
2010-04-26 09:50:00,15.32,15.38,15.31,15.37,69200.0,10.358,10.3986,10.3513,10.3918,69200.0
2010-04-26 09:55:00,15.37,15.38,15.3,15.31,67600.0,10.3918,10.3986,10.3445,10.3513,67600.0
2010-04-26 10:00:00,15.31,15.32,15.29,15.31,74600.0,10.3513,10.358,10.3377,10.3513,74600.0
2010-04-26 10:05:00,15.31,15.37,15.31,15.34,66200.0,10.3513,10.3918,10.3513,10.3715,66200.0
2010-04-26 10:10:00,15.35,15.35,15.33,15.34,26800.0,10.3783,10.3783,10.3648,10.3715,26800.0
2010-04-26 10:15:00,15.35,15.35,15.28,15.28,120000.0,10.3783,10.3783,10.331,10.331,120000.0
2010-04-26 10:20:00,15.28,15.34,15.28,15.33,147800.0,10.331,10.3715,10.331,10.3648,147800.0
2010-04-26 10:25:00,15.33,15.35,15.31,15.31,54000.0,10.3648,10.3783,10.3513,10.3513,54000.0
2010-04-26 10:30:00,15.3,15.31,15.26,15.26,74800.0,10.3445,10.3513,10.3174,10.3174,74800.0
2010-04-26 10:35:00,15.27,15.28,15.24,15.26,76200.0,10.3242,10.331,10.3039,10.3174,76200.0
2010-04-26 10:40:00,15.26,15.29,15.25,15.28,31400.0,10.3174,10.3377,10.3107,10.331,31400.0
2010-04-26 10:45:00,15.28,15.3,15.26,15.26,26800.0,10.331,10.3445,10.3174,10.3174,26800.0
2010-04-26 10:50:00,15.27,15.3,15.26,15.29,17400.0,10.3242,10.3445,10.3174,10.3377,17400.0
2010-04-26 10:55:00,15.29,15.31,15.29,15.3,32600.0,10.3377,10.3513,10.3377,10.3445,32600.0
2010-04-26 11:00:00,15.3,15.32,15.29,15.31,37400.0,10.3445,10.358,10.3377,10.3513,37400.0
2010-04-26 11:05:00,15.31,15.32,15.3,15.31,55000.0,10.3513,10.358,10.3445,10.3513,55000.0
2010-04-26 11:10:00,15.31,15.33,15.31,15.33,28600.0,10.3513,10.3648,10.3513,10.3648,28600.0
2010-04-26 11:15:00,15.32,15.33,15.31,15.33,41200.0,10.358,10.3648,10.3513,10.3648,41200.0
2010-04-26 11:20:00,15.34,15.35,15.33,15.34,50800.0,10.3715,10.3783,10.3648,10.3715,50800.0
2010-04-26 11:25:00,15.35,15.35,15.33,15.33,30000.0,10.3783,10.3783,10.3648,10.3648,30000.0
2010-04-26 11:30:00,15.33,15.34,15.3,15.31,23600.0,10.3648,10.3715,10.3445,10.3513,23600.0
2010-04-26 11:35:00,15.3,15.32,15.3,15.32,20800.0,10.3445,10.358,10.3445,10.358,20800.0
2010-04-26 11:40:00,15.31,15.33,15.31,15.32,92200.0,10.3513,10.3648,10.3513,10.358,92200.0
2010-04-26 11:45:00,15.33,15.35,15.32,15.35,38200.0,10.3648,10.3783,10.358,10.3783,38200.0
2010-04-26 11:50:00,15.36,15.36,15.33,15.33,43800.0,10.3851,10.3851,10.3648,10.3648,43800.0
2010-04-26 11:55:00,15.33,15.34,15.31,15.31,28400.0,10.3648,10.3715,10.3513,10.3513,28400.0
2010-04-26 12:00:00,15.31,15.33,15.3,15.32,41800.0,10.3513,10.3648,10.3445,10.358,41800.0
2010-04-26 12:05:00,15.32,15.32,15.31,15.32,39600.0,10.358,10.358,10.3513,10.358,39600.0
2010-04-26 12:10:00,15.33,15.36,15.33,15.36,67400.0,10.3648,10.3851,10.3648,10.3851,67400.0
2010-04-26 12:15:00,15.35,15.36,15.33,15.33,49200.0,10.3783,10.3851,10.3648,10.3648,49200.0
2010-04-26 12:20:00,15.33,15.35,15.33,15.35,35400.0,10.3648,10.3783,10.3648,10.3783,35400.0
2010-04-26 12:25:00,15.35,15.36,15.33,15.36,24600.0,10.3783,10.3851,10.3648,10.3851,24600.0
2010-04-26 12:30:00,15.35,15.36,15.35,15.36,16800.0,10.3783,10.3851,10.3783,10.3851,16800.0
2010-04-26 12:35:00,15.37,15.39,15.37,15.38,39600.0,10.3918,10.4053,10.3918,10.3986,39600.0
2010-04-26 12:40:00,15.38,15.39,15.37,15.37,27600.0,10.3986,10.4053,10.3918,10.3918,27600.0
2010-04-26 12:45:00,15.37,15.37,15.35,15.36,29200.0,10.3918,10.3918,10.3783,10.3851,29200.0
2010-04-26 12:50:00,15.36,15.36,15.35,15.35,11000.0,10.3851,10.3851,10.3783,10.3783,11000.0
2010-04-26 12:55:00,15.36,15.38,15.36,15.37,16400.0,10.3851,10.3986,10.3851,10.3918,16400.0
2010-04-26 13:00:00,15.37,15.37,15.36,15.36,46600.0,10.3918,10.3918,10.3851,10.3851,46600.0
2010-04-26 13:05:00,15.36,15.36,15.34,15.34,39400.0,10.3851,10.3851,10.3715,10.3715,39400.0
2010-04-26 13:10:00,15.34,15.36,15.34,15.34,42000.0,10.3715,10.3851,10.3715,10.3715,42000.0
2010-04-26 13:15:00,15.34,15.35,15.33,15.34,88600.0,10.3715,10.3783,10.3648,10.3715,88600.0
2010-04-26 13:20:00,15.34,15.35,15.34,15.35,346600.0,10.3715,10.3783,10.3715,10.3783,346600.0
2010-04-26 13:25:00,15.35,15.35,15.33,15.33,16200.0,10.3783,10.3783,10.3648,10.3648,16200.0
2010-04-26 13:30:00,15.33,15.34,15.33,15.33,37200.0,10.3648,10.3715,10.3648,10.3648,37200.0
2010-04-26 13:35:00,15.34,15.36,15.33,15.34,40400.0,10.3715,10.3851,10.3648,10.3715,40400.0
2010-04-26 13:40:00,15.34,15.36,15.34,15.36,206000.0,10.3715,10.3851,10.3715,10.3851,206000.0
2010-04-26 13:45:00,15.36,15.37,15.36,15.37,45600.0,10.3851,10.3918,10.3851,10.3918,45600.0
2010-04-26 13:50:00,15.38,15.38,15.37,15.37,25000.0,10.3986,10.3986,10.3918,10.3918,25000.0
2010-04-26 13:55:00,15.37,15.39,15.37,15.38,28600.0,10.3918,10.4053,10.3918,10.3986,28600.0
2010-04-26 14:00:00,15.38,15.38,15.38,15.38,759800.0,10.3986,10.3986,10.3986,10.3986,759800.0
2010-04-26 14:05:00,15.38,15.4,15.38,15.4,42400.0,10.3986,10.4121,10.3986,10.4121,42400.0
2010-04-26 14:10:00,15.4,15.43,15.4,15.43,72000.0,10.4121,10.4324,10.4121,10.4324,72000.0
2010-04-26 14:15:00,15.43,15.44,15.43,15.44,52200.0,10.4324,10.4391,10.4324,10.4391,52200.0
2010-04-26 14:20:00,15.44,15.45,15.44,15.45,110000.0,10.4391,10.4459,10.4391,10.4459,110000.0
2010-04-26 14:25:00,15.45,15.45,15.43,15.43,45400.0,10.4459,10.4459,10.4324,10.4324,45400.0
2010-04-26 14:30:00,15.43,15.43,15.41,15.42,26000.0,10.4324,10.4324,10.4189,10.4256,26000.0
2010-04-26 14:35:00,15.42,15.42,15.39,15.39,45400.0,10.4256,10.4256,10.4053,10.4053,45400.0
2010-04-26 14:40:00,15.4,15.4,15.4,15.4,24000.0,10.4121,10.4121,10.4121,10.4121,24000.0
2010-04-26 14:45:00,15.4,15.42,15.4,15.42,30200.0,10.4121,10.4256,10.4121,10.4256,30200.0
2010-04-26 14:50:00,15.42,15.42,15.4,15.42,58000.0,10.4256,10.4256,10.4121,10.4256,58000.0
2010-04-26 14:55:00,15.42,15.42,15.38,15.38,32400.0,10.4256,10.4256,10.3986,10.3986,32400.0
2010-04-26 15:00:00,15.38,15.41,15.38,15.39,53200.0,10.3986,10.4189,10.3986,10.4053,53200.0
2010-04-26 15:05:00,15.38,15.38,15.36,15.36,35400.0,10.3986,10.3986,10.3851,10.3851,35400.0
2010-04-26 15:10:00,15.37,15.37,15.33,15.33,52200.0,10.3918,10.3918,10.3648,10.3648,52200.0
2010-04-26 15:15:00,15.32,15.34,15.31,15.33,65600.0,10.358,10.3715,10.3513,10.3648,65600.0
2010-04-26 15:20:00,15.32,15.34,15.3,15.33,75000.0,10.358,10.3715,10.3445,10.3648,75000.0
2010-04-26 15:25:00,15.34,15.35,15.32,15.33,39800.0,10.3715,10.3783,10.358,10.3648,39800.0
2010-04-26 15:30:00,15.33,15.34,15.32,15.33,58000.0,10.3648,10.3715,10.358,10.3648,58000.0
2010-04-26 15:35:00,15.32,15.34,15.31,15.31,172000.0,10.358,10.3715,10.3513,10.3513,172000.0
2010-04-26 15:40:00,15.31,15.31,15.3,15.3,120800.0,10.3513,10.3513,10.3445,10.3445,120800.0
2010-04-26 15:45:00,15.3,15.31,15.29,15.3,73200.0,10.3445,10.3513,10.3377,10.3445,73200.0
2010-04-26 15:50:00,15.3,15.32,15.3,15.31,77000.0,10.3445,10.358,10.3445,10.3513,77000.0
2010-04-26 15:55:00,15.31,15.32,15.3,15.31,150600.0,10.3513,10.358,10.3445,10.3513,150600.0
2010-04-27 09:30:00,15.32,15.32,15.14,15.15,156800.0,10.358,10.358,10.2363,10.2431,156800.0
2010-04-27 09:35:00,15.15,15.17,15.1,15.1,197400.0,10.2431,10.2566,10.2093,10.2093,197400.0
2010-04-27 09:40:00,15.11,15.19,15.11,15.15,89800.0,10.216,10.2701,10.216,10.2431,89800.0
2010-04-27 09:45:00,15.15,15.18,15.12,15.12,42800.0,10.2431,10.2634,10.2228,10.2228,42800.0
2010-04-27 09:50:00,15.12,15.13,15.08,15.08,62800.0,10.2228,10.2296,10.1957,10.1957,62800.0
2010-04-27 09:55:00,15.08,15.14,15.08,15.14,53200.0,10.1957,10.2363,10.1957,10.2363,53200.0
2010-04-27 10:00:00,15.14,15.15,15.11,15.12,75800.0,10.2363,10.2431,10.216,10.2228,75800.0
2010-04-27 10:05:00,15.12,15.17,15.12,15.15,49400.0,10.2228,10.2566,10.2228,10.2431,49400.0
2010-04-27 10:10:00,15.15,15.16,15.13,15.15,19400.0,10.2431,10.2498,10.2296,10.2431,19400.0
2010-04-27 10:15:00,15.15,15.22,15.15,15.22,32000.0,10.2431,10.2904,10.2431,10.2904,32000.0
2010-04-27 10:20:00,15.22,15.26,15.2,15.21,43600.0,10.2904,10.3174,10.2769,10.2836,43600.0
2010-04-27 10:25:00,15.2,15.21,15.19,15.21,52000.0,10.2769,10.2836,10.2701,10.2836,52000.0
2010-04-27 10:30:00,15.21,15.24,15.21,15.24,17400.0,10.2836,10.3039,10.2836,10.3039,17400.0
2010-04-27 10:35:00,15.24,15.29,15.22,15.29,64200.0,10.3039,10.3377,10.2904,10.3377,64200.0
2010-04-27 10:40:00,15.29,15.3,15.26,15.26,35200.0,10.3377,10.3445,10.3174,10.3174,35200.0
2010-04-27 10:45:00,15.26,15.29,15.26,15.27,32800.0,10.3174,10.3377,10.3174,10.3242,32800.0
2010-04-27 10:50:00,15.27,15.27,15.22,15.26,83200.0,10.3242,10.3242,10.2904,10.3174,83200.0
2010-04-27 10:55:00,15.26,15.27,15.22,15.26,52400.0,10.3174,10.3242,10.2904,10.3174,52400.0
2010-04-27 11:00:00,15.26,15.28,15.25,15.27,36400.0,10.3174,10.331,10.3107,10.3242,36400.0
2010-04-27 11:05:00,15.28,15.28,15.22,15.22,29400.0,10.331,10.331,10.2904,10.2904,29400.0
2010-04-27 11:10:00,15.22,15.22,15.18,15.18,70000.0,10.2904,10.2904,10.2634,10.2634,70000.0
2010-04-27 11:15:00,15.17,15.17,15.14,15.15,71000.0,10.2566,10.2566,10.2363,10.2431,71000.0
2010-04-27 11:20:00,15.15,15.15,15.1,15.1,124800.0,10.2431,10.2431,10.2093,10.2093,124800.0
2010-04-27 11:25:00,15.1,15.1,15.04,15.06,207600.0,10.2093,10.2093,10.1687,10.1822,207600.0
2010-04-27 11:30:00,15.06,15.06,15.0,15.02,216200.0,10.1822,10.1822,10.1417,10.1552,216200.0
2010-04-27 11:35:00,15.02,15.03,14.99,15.0,75400.0,10.1552,10.1619,10.1349,10.1417,75400.0
2010-04-27 11:40:00,15.01,15.03,14.99,15.0,83800.0,10.1484,10.1619,10.1349,10.1417,83800.0
2010-04-27 11:45:00,15.0,15.01,14.97,14.97,65000.0,10.1417,10.1484,10.1214,10.1214,65000.0
2010-04-27 11:50:00,14.97,14.99,14.93,14.93,90600.0,10.1214,10.1349,10.0943,10.0943,90600.0
2010-04-27 11:55:00,14.93,14.97,14.92,14.95,106600.0,10.0943,10.1214,10.0876,10.1079,106600.0
2010-04-27 12:00:00,14.95,14.98,14.95,14.96,66800.0,10.1079,10.1281,10.1079,10.1146,66800.0
2010-04-27 12:05:00,14.96,14.97,14.95,14.96,37800.0,10.1146,10.1214,10.1079,10.1146,37800.0
2010-04-27 12:10:00,14.95,14.96,14.9,14.9,87600.0,10.1079,10.1146,10.074,10.074,87600.0
2010-04-27 12:15:00,14.9,14.94,14.9,14.9,49400.0,10.074,10.1011,10.074,10.074,49400.0
2010-04-27 12:20:00,14.92,14.96,14.91,14.95,38000.0,10.0876,10.1146,10.0808,10.1079,38000.0
2010-04-27 12:25:00,14.95,14.95,14.9,14.94,82000.0,10.1079,10.1079,10.074,10.1011,82000.0
2010-04-27 12:30:00,14.94,14.96,14.92,14.95,55800.0,10.1011,10.1146,10.0876,10.1079,55800.0
2010-04-27 12:35:00,14.95,14.97,14.94,14.97,27200.0,10.1079,10.1214,10.1011,10.1214,27200.0
2010-04-27 12:40:00,14.95,14.99,14.95,14.98,335000.0,10.1079,10.1349,10.1079,10.1281,335000.0
2010-04-27 12:45:00,14.97,14.99,14.96,14.96,21200.0,10.1214,10.1349,10.1146,10.1146,21200.0
2010-04-27 12:50:00,14.96,15.0,14.96,14.98,27600.0,10.1146,10.1417,10.1146,10.1281,27600.0
2010-04-27 12:55:00,14.99,14.99,14.97,14.99,8800.0,10.1349,10.1349,10.1214,10.1349,8800.0
2010-04-27 13:00:00,14.99,15.01,14.97,15.0,25400.0,10.1349,10.1484,10.1214,10.1417,25400.0
2010-04-27 13:05:00,15.01,15.03,15.01,15.02,37600.0,10.1484,10.1619,10.1484,10.1552,37600.0
2010-04-27 13:10:00,15.02,15.04,15.02,15.03,33400.0,10.1552,10.1687,10.1552,10.1619,33400.0
2010-04-27 13:15:00,15.03,15.08,15.03,15.07,37200.0,10.1619,10.1957,10.1619,10.189,37200.0
2010-04-27 13:20:00,15.08,15.08,15.04,15.04,28600.0,10.1957,10.1957,10.1687,10.1687,28600.0
2010-04-27 13:25:00,15.04,15.06,15.04,15.06,37200.0,10.1687,10.1822,10.1687,10.1822,37200.0
2010-04-27 13:30:00,15.07,15.07,15.04,15.04,37600.0,10.189,10.189,10.1687,10.1687,37600.0
2010-04-27 13:35:00,15.04,15.06,15.02,15.02,56800.0,10.1687,10.1822,10.1552,10.1552,56800.0
2010-04-27 13:40:00,15.02,15.03,15.01,15.03,40600.0,10.1552,10.1619,10.1484,10.1619,40600.0
2010-04-27 13:45:00,15.03,15.04,15.02,15.04,28200.0,10.1619,10.1687,10.1552,10.1687,28200.0
2010-04-27 13:50:00,15.04,15.05,15.03,15.03,43800.0,10.1687,10.1755,10.1619,10.1619,43800.0
2010-04-27 13:55:00,15.04,15.06,15.03,15.03,35600.0,10.1687,10.1822,10.1619,10.1619,35600.0
2010-04-27 14:00:00,15.03,15.03,14.99,15.01,62200.0,10.1619,10.1619,10.1349,10.1484,62200.0
2010-04-27 14:05:00,15.01,15.02,15.0,15.02,26000.0,10.1484,10.1552,10.1417,10.1552,26000.0
2010-04-27 14:10:00,15.02,15.02,15.02,15.02,19200.0,10.1552,10.1552,10.1552,10.1552,19200.0
2010-04-27 14:15:00,15.02,15.02,14.99,14.99,34800.0,10.1552,10.1552,10.1349,10.1349,34800.0
2010-04-27 14:20:00,14.99,15.0,14.97,15.0,62400.0,10.1349,10.1417,10.1214,10.1417,62400.0
2010-04-27 14:25:00,15.0,15.02,14.99,14.99,36800.0,10.1417,10.1552,10.1349,10.1349,36800.0
2010-04-27 14:30:00,14.99,15.01,14.99,15.0,29400.0,10.1349,10.1484,10.1349,10.1417,29400.0
2010-04-27 14:35:00,15.0,15.01,14.97,14.99,54600.0,10.1417,10.1484,10.1214,10.1349,54600.0
2010-04-27 14:40:00,14.99,15.0,14.98,14.99,29800.0,10.1349,10.1417,10.1281,10.1349,29800.0
2010-04-27 14:45:00,14.99,14.99,14.97,14.98,35000.0,10.1349,10.1349,10.1214,10.1281,35000.0
2010-04-27 14:50:00,14.98,14.99,14.96,14.97,45800.0,10.1281,10.1349,10.1146,10.1214,45800.0
2010-04-27 14:55:00,14.97,14.97,14.94,14.96,86400.0,10.1214,10.1214,10.1011,10.1146,86400.0
2010-04-27 15:00:00,14.96,14.97,14.94,14.96,75200.0,10.1146,10.1214,10.1011,10.1146,75200.0
2010-04-27 15:05:00,14.96,14.99,14.95,14.99,66400.0,10.1146,10.1349,10.1079,10.1349,66400.0
2010-04-27 15:10:00,14.98,14.98,14.96,14.96,40800.0,10.1281,10.1281,10.1146,10.1146,40800.0
2010-04-27 15:15:00,14.96,14.99,14.94,14.99,43200.0,10.1146,10.1349,10.1011,10.1349,43200.0
2010-04-27 15:20:00,14.99,14.99,14.97,14.98,28200.0,10.1349,10.1349,10.1214,10.1281,28200.0
2010-04-27 15:25:00,14.97,14.97,14.92,14.94,70200.0,10.1214,10.1214,10.0876,10.1011,70200.0
2010-04-27 15:30:00,14.93,14.93,14.91,14.93,74400.0,10.0943,10.0943,10.0808,10.0943,74400.0
2010-04-27 15:35:00,14.93,14.94,14.91,14.93,100800.0,10.0943,10.1011,10.0808,10.0943,100800.0
2010-04-27 15:40:00,14.93,14.93,14.89,14.92,119600.0,10.0943,10.0943,10.0673,10.0876,119600.0
2010-04-27 15:45:00,14.93,14.93,14.86,14.87,113000.0,10.0943,10.0943,10.047,10.0538,113000.0
2010-04-27 15:50:00,14.87,14.88,14.83,14.85,190800.0,10.0538,10.0605,10.0267,10.0402,190800.0
2010-04-27 15:55:00,14.85,14.86,14.84,14.84,269400.0,10.0402,10.047,10.0335,10.0335,269400.0
2010-04-28 09:30:00,15.02,15.02,14.92,15.01,146200.0,10.1552,10.1552,10.0876,10.1484,146200.0
2010-04-28 09:35:00,15.03,15.07,14.99,15.01,127600.0,10.1619,10.189,10.1349,10.1484,127600.0
2010-04-28 09:40:00,15.02,15.06,14.99,15.06,127000.0,10.1552,10.1822,10.1349,10.1822,127000.0
2010-04-28 09:45:00,15.05,15.06,15.02,15.05,195800.0,10.1755,10.1822,10.1552,10.1755,195800.0
2010-04-28 09:50:00,15.05,15.05,14.99,15.01,220200.0,10.1755,10.1755,10.1349,10.1484,220200.0
2010-04-28 09:55:00,15.01,15.02,14.97,15.02,132800.0,10.1484,10.1552,10.1214,10.1552,132800.0
2010-04-28 10:00:00,15.01,15.04,14.99,14.99,144400.0,10.1484,10.1687,10.1349,10.1349,144400.0
2010-04-28 10:05:00,14.99,15.0,14.95,14.95,98000.0,10.1349,10.1417,10.1079,10.1079,98000.0
2010-04-28 10:10:00,14.94,14.96,14.93,14.95,137200.0,10.1011,10.1146,10.0943,10.1079,137200.0
2010-04-28 10:15:00,14.96,15.01,14.96,14.99,256000.0,10.1146,10.1484,10.1146,10.1349,256000.0
2010-04-28 10:20:00,14.98,14.99,14.95,14.97,259000.0,10.1281,10.1349,10.1079,10.1214,259000.0
2010-04-28 10:25:00,14.96,15.01,14.96,14.99,132800.0,10.1146,10.1484,10.1146,10.1349,132800.0
2010-04-28 10:30:00,14.99,15.0,14.96,14.96,126000.0,10.1349,10.1417,10.1146,10.1146,126000.0
2010-04-28 10:35:00,14.96,14.96,14.88,14.9,188400.0,10.1146,10.1146,10.0605,10.074,188400.0
2010-04-28 10:40:00,14.9,14.93,14.88,14.88,52000.0,10.074,10.0943,10.0605,10.0605,52000.0
2010-04-28 10:45:00,14.88,14.92,14.87,14.87,51800.0,10.0605,10.0876,10.0538,10.0538,51800.0
2010-04-28 10:50:00,14.87,14.91,14.87,14.88,58000.0,10.0538,10.0808,10.0538,10.0605,58000.0
2010-04-28 10:55:00,14.88,14.89,14.87,14.89,34600.0,10.0605,10.0673,10.0538,10.0673,34600.0
2010-04-28 11:00:00,14.9,14.94,14.89,14.94,35200.0,10.074,10.1011,10.0673,10.1011,35200.0
2010-04-28 11:05:00,14.94,14.97,14.92,14.94,45400.0,10.1011,10.1214,10.0876,10.1011,45400.0
2010-04-28 11:10:00,14.95,14.96,14.94,14.95,71800.0,10.1079,10.1146,10.1011,10.1079,71800.0
2010-04-28 11:15:00,14.95,14.98,14.94,14.97,46600.0,10.1079,10.1281,10.1011,10.1214,46600.0
2010-04-28 11:20:00,14.97,14.99,14.95,14.97,57800.0,10.1214,10.1349,10.1079,10.1214,57800.0
2010-04-28 11:25:00,14.97,14.98,14.9,14.91,214400.0,10.1214,10.1281,10.074,10.0808,214400.0
2010-04-28 11:30:00,14.91,14.94,14.89,14.92,79000.0,10.0808,10.1011,10.0673,10.0876,79000.0
2010-04-28 11:35:00,14.92,14.92,14.81,14.87,149800.0,10.0876,10.0876,10.0132,10.0538,149800.0
2010-04-28 11:40:00,14.87,14.94,14.87,14.88,98600.0,10.0538,10.1011,10.0538,10.0605,98600.0
2010-04-28 11:45:00,14.89,14.89,14.85,14.88,66400.0,10.0673,10.0673,10.0402,10.0605,66400.0
2010-04-28 11:50:00,14.88,14.89,14.86,14.87,20600.0,10.0605,10.0673,10.047,10.0538,20600.0
2010-04-28 11:55:00,14.87,14.91,14.87,14.91,32000.0,10.0538,10.0808,10.0538,10.0808,32000.0
2010-04-28 12:00:00,14.91,14.92,14.84,14.84,49400.0,10.0808,10.0876,10.0335,10.0335,49400.0
2010-04-28 12:05:00,14.84,14.85,14.82,14.85,25000.0,10.0335,10.0402,10.02,10.0402,25000.0
2010-04-28 12:10:00,14.86,14.86,14.83,14.86,24000.0,10.047,10.047,10.0267,10.047,24000.0
2010-04-28 12:15:00,14.86,14.88,14.86,14.88,24000.0,10.047,10.0605,10.047,10.0605,24000.0
2010-04-28 12:20:00,14.87,14.92,14.86,14.91,43000.0,10.0538,10.0876,10.047,10.0808,43000.0
2010-04-28 12:25:00,14.91,14.94,14.9,14.9,35600.0,10.0808,10.1011,10.074,10.074,35600.0
2010-04-28 12:30:00,14.9,14.9,14.88,14.88,26600.0,10.074,10.074,10.0605,10.0605,26600.0
2010-04-28 12:35:00,14.88,14.88,14.87,14.88,22000.0,10.0605,10.0605,10.0538,10.0605,22000.0
2010-04-28 12:40:00,14.88,14.9,14.88,14.88,32200.0,10.0605,10.074,10.0605,10.0605,32200.0
2010-04-28 12:45:00,14.89,14.91,14.88,14.88,18200.0,10.0673,10.0808,10.0605,10.0605,18200.0
2010-04-28 12:50:00,14.88,14.91,14.88,14.91,18800.0,10.0605,10.0808,10.0605,10.0808,18800.0
2010-04-28 12:55:00,14.92,14.92,14.9,14.9,27600.0,10.0876,10.0876,10.074,10.074,27600.0
2010-04-28 13:00:00,14.9,14.9,14.88,14.89,26000.0,10.074,10.074,10.0605,10.0673,26000.0
2010-04-28 13:05:00,14.89,14.91,14.89,14.91,14800.0,10.0673,10.0808,10.0673,10.0808,14800.0
2010-04-28 13:10:00,14.92,14.93,14.91,14.92,28400.0,10.0876,10.0943,10.0808,10.0876,28400.0
2010-04-28 13:15:00,14.93,14.94,14.93,14.94,20400.0,10.0943,10.1011,10.0943,10.1011,20400.0
2010-04-28 13:20:00,14.93,14.94,14.91,14.92,17000.0,10.0943,10.1011,10.0808,10.0876,17000.0
2010-04-28 13:25:00,14.92,14.92,14.9,14.91,71400.0,10.0876,10.0876,10.074,10.0808,71400.0
2010-04-28 13:30:00,14.91,14.92,14.91,14.92,92400.0,10.0808,10.0876,10.0808,10.0876,92400.0
2010-04-28 13:35:00,14.92,14.97,14.92,14.96,61000.0,10.0876,10.1214,10.0876,10.1146,61000.0
2010-04-28 13:40:00,14.97,14.97,14.96,14.96,19200.0,10.1214,10.1214,10.1146,10.1146,19200.0
2010-04-28 13:45:00,14.96,14.97,14.96,14.96,76000.0,10.1146,10.1214,10.1146,10.1146,76000.0
2010-04-28 13:50:00,14.96,14.97,14.96,14.96,20000.0,10.1146,10.1214,10.1146,10.1146,20000.0
2010-04-28 13:55:00,14.97,14.99,14.97,14.99,81400.0,10.1214,10.1349,10.1214,10.1349,81400.0
2010-04-28 14:00:00,14.99,14.99,14.99,14.99,101200.0,10.1349,10.1349,10.1349,10.1349,101200.0
2010-04-28 14:05:00,14.99,15.0,14.98,14.99,91000.0,10.1349,10.1417,10.1281,10.1349,91000.0
2010-04-28 14:10:00,14.99,15.02,14.98,15.01,147400.0,10.1349,10.1552,10.1281,10.1484,147400.0
2010-04-28 14:15:00,15.01,15.06,14.99,14.99,326400.0,10.1484,10.1822,10.1349,10.1349,326400.0
2010-04-28 14:20:00,14.99,15.09,14.99,15.08,187000.0,10.1349,10.2025,10.1349,10.1957,187000.0
2010-04-28 14:25:00,15.08,15.12,15.06,15.06,146400.0,10.1957,10.2228,10.1822,10.1822,146400.0
2010-04-28 14:30:00,15.06,15.06,15.03,15.06,84200.0,10.1822,10.1822,10.1619,10.1822,84200.0
2010-04-28 14:35:00,15.05,15.06,15.03,15.04,76200.0,10.1755,10.1822,10.1619,10.1687,76200.0
2010-04-28 14:40:00,15.04,15.05,15.02,15.05,38200.0,10.1687,10.1755,10.1552,10.1755,38200.0
2010-04-28 14:45:00,15.05,15.05,15.02,15.03,107400.0,10.1755,10.1755,10.1552,10.1619,107400.0
2010-04-28 14:50:00,15.03,15.06,15.03,15.06,63200.0,10.1619,10.1822,10.1619,10.1822,63200.0
2010-04-28 14:55:00,15.06,15.09,15.04,15.06,50600.0,10.1822,10.2025,10.1687,10.1822,50600.0
2010-04-28 15:00:00,15.06,15.1,15.06,15.08,109800.0,10.1822,10.2093,10.1822,10.1957,109800.0
2010-04-28 15:05:00,15.08,15.1,15.06,15.09,51800.0,10.1957,10.2093,10.1822,10.2025,51800.0
2010-04-28 15:10:00,15.09,15.1,15.08,15.1,42600.0,10.2025,10.2093,10.1957,10.2093,42600.0
2010-04-28 15:15:00,15.1,15.11,15.08,15.1,46600.0,10.2093,10.216,10.1957,10.2093,46600.0
2010-04-28 15:20:00,15.1,15.11,15.09,15.1,55800.0,10.2093,10.216,10.2025,10.2093,55800.0
2010-04-28 15:25:00,15.1,15.11,15.08,15.11,43000.0,10.2093,10.216,10.1957,10.216,43000.0
2010-04-28 15:30:00,15.11,15.13,15.1,15.1,33800.0,10.216,10.2296,10.2093,10.2093,33800.0
2010-04-28 15:35:00,15.1,15.1,15.06,15.06,106800.0,10.2093,10.2093,10.1822,10.1822,106800.0
2010-04-28 15:40:00,15.06,15.06,15.03,15.04,95400.0,10.1822,10.1822,10.1619,10.1687,95400.0
2010-04-28 15:45:00,15.04,15.04,14.99,15.0,152600.0,10.1687,10.1687,10.1349,10.1417,152600.0
2010-04-28 15:50:00,14.99,15.02,14.98,15.01,281800.0,10.1349,10.1552,10.1281,10.1484,281800.0
2010-04-28 15:55:00,15.01,15.02,14.99,14.99,789600.0,10.1484,10.1552,10.1349,10.1349,789600.0
2010-04-29 09:30:00,15.13,15.15,15.02,15.06,381200.0,10.2296,10.2431,10.1552,10.1822,381200.0
2010-04-29 09:35:00,15.05,15.13,15.04,15.09,192000.0,10.1755,10.2296,10.1687,10.2025,192000.0
2010-04-29 09:40:00,15.08,15.12,15.06,15.12,99600.0,10.1957,10.2228,10.1822,10.2228,99600.0
2010-04-29 09:45:00,15.12,15.12,15.06,15.07,93200.0,10.2228,10.2228,10.1822,10.189,93200.0
2010-04-29 09:50:00,15.06,15.09,15.05,15.06,67800.0,10.1822,10.2025,10.1755,10.1822,67800.0
2010-04-29 09:55:00,15.06,15.06,15.0,15.0,32800.0,10.1822,10.1822,10.1417,10.1417,32800.0
2010-04-29 10:00:00,15.01,15.02,14.96,14.99,64000.0,10.1484,10.1552,10.1146,10.1349,64000.0
2010-04-29 10:05:00,14.99,15.01,14.96,14.99,40200.0,10.1349,10.1484,10.1146,10.1349,40200.0
2010-04-29 10:10:00,14.98,14.99,14.95,14.99,37600.0,10.1281,10.1349,10.1079,10.1349,37600.0
2010-04-29 10:15:00,14.97,14.99,14.95,14.98,35200.0,10.1214,10.1349,10.1079,10.1281,35200.0
2010-04-29 10:20:00,14.99,15.06,14.99,15.02,53400.0,10.1349,10.1822,10.1349,10.1552,53400.0
2010-04-29 10:25:00,15.02,15.04,15.0,15.01,55800.0,10.1552,10.1687,10.1417,10.1484,55800.0
2010-04-29 10:30:00,15.01,15.03,15.01,15.03,45200.0,10.1484,10.1619,10.1484,10.1619,45200.0
2010-04-29 10:35:00,15.02,15.04,15.01,15.03,30000.0,10.1552,10.1687,10.1484,10.1619,30000.0
2010-04-29 10:40:00,15.03,15.04,15.01,15.03,42000.0,10.1619,10.1687,10.1484,10.1619,42000.0
2010-04-29 10:45:00,15.03,15.05,15.01,15.04,38200.0,10.1619,10.1755,10.1484,10.1687,38200.0
2010-04-29 10:50:00,15.05,15.09,15.05,15.07,86200.0,10.1755,10.2025,10.1755,10.189,86200.0
2010-04-29 10:55:00,15.07,15.1,15.06,15.09,38400.0,10.189,10.2093,10.1822,10.2025,38400.0
2010-04-29 11:00:00,15.08,15.09,15.05,15.07,35400.0,10.1957,10.2025,10.1755,10.189,35400.0
2010-04-29 11:05:00,15.06,15.07,15.04,15.06,26200.0,10.1822,10.189,10.1687,10.1822,26200.0
2010-04-29 11:10:00,15.06,15.08,15.06,15.06,17600.0,10.1822,10.1957,10.1822,10.1822,17600.0
2010-04-29 11:15:00,15.06,15.06,15.02,15.02,48800.0,10.1822,10.1822,10.1552,10.1552,48800.0
2010-04-29 11:20:00,15.02,15.06,15.02,15.03,42800.0,10.1552,10.1822,10.1552,10.1619,42800.0
2010-04-29 11:25:00,15.03,15.04,15.02,15.04,36400.0,10.1619,10.1687,10.1552,10.1687,36400.0
2010-04-29 11:30:00,15.04,15.04,15.0,15.0,34600.0,10.1687,10.1687,10.1417,10.1417,34600.0
2010-04-29 11:35:00,15.0,15.03,15.0,15.03,56600.0,10.1417,10.1619,10.1417,10.1619,56600.0
2010-04-29 11:40:00,15.03,15.05,15.02,15.04,71400.0,10.1619,10.1755,10.1552,10.1687,71400.0
2010-04-29 11:45:00,15.03,15.05,15.03,15.05,41200.0,10.1619,10.1755,10.1619,10.1755,41200.0
2010-04-29 11:50:00,15.05,15.06,15.05,15.05,28800.0,10.1755,10.1822,10.1755,10.1755,28800.0
2010-04-29 11:55:00,15.06,15.09,15.06,15.09,61600.0,10.1822,10.2025,10.1822,10.2025,61600.0
2010-04-29 12:00:00,15.08,15.1,15.08,15.1,51000.0,10.1957,10.2093,10.1957,10.2093,51000.0
2010-04-29 12:05:00,15.1,15.1,15.06,15.06,45200.0,10.2093,10.2093,10.1822,10.1822,45200.0
2010-04-29 12:10:00,15.07,15.08,15.05,15.05,25400.0,10.189,10.1957,10.1755,10.1755,25400.0
2010-04-29 12:15:00,15.05,15.08,15.05,15.08,41600.0,10.1755,10.1957,10.1755,10.1957,41600.0
2010-04-29 12:20:00,15.08,15.09,15.05,15.06,40200.0,10.1957,10.2025,10.1755,10.1822,40200.0
2010-04-29 12:25:00,15.06,15.09,15.06,15.08,19000.0,10.1822,10.2025,10.1822,10.1957,19000.0
2010-04-29 12:30:00,15.08,15.09,15.05,15.08,38600.0,10.1957,10.2025,10.1755,10.1957,38600.0
2010-04-29 12:35:00,15.08,15.1,15.07,15.09,23600.0,10.1957,10.2093,10.189,10.2025,23600.0
2010-04-29 12:40:00,15.08,15.12,15.07,15.11,54800.0,10.1957,10.2228,10.189,10.216,54800.0
2010-04-29 12:45:00,15.11,15.12,15.09,15.1,19800.0,10.216,10.2228,10.2025,10.2093,19800.0
2010-04-29 12:50:00,15.1,15.11,15.1,15.1,16000.0,10.2093,10.216,10.2093,10.2093,16000.0
2010-04-29 12:55:00,15.1,15.11,15.1,15.11,9200.0,10.2093,10.216,10.2093,10.216,9200.0
2010-04-29 13:00:00,15.11,15.13,15.11,15.12,47000.0,10.216,10.2296,10.216,10.2228,47000.0
2010-04-29 13:05:00,15.12,15.13,15.11,15.12,23000.0,10.2228,10.2296,10.216,10.2228,23000.0
2010-04-29 13:10:00,15.12,15.12,15.08,15.09,36200.0,10.2228,10.2228,10.1957,10.2025,36200.0
2010-04-29 13:15:00,15.09,15.09,15.06,15.07,13600.0,10.2025,10.2025,10.1822,10.189,13600.0
2010-04-29 13:20:00,15.07,15.09,15.06,15.07,32800.0,10.189,10.2025,10.1822,10.189,32800.0
2010-04-29 13:25:00,15.06,15.06,15.04,15.04,22400.0,10.1822,10.1822,10.1687,10.1687,22400.0
2010-04-29 13:30:00,15.04,15.07,15.04,15.06,79600.0,10.1687,10.189,10.1687,10.1822,79600.0
2010-04-29 13:35:00,15.06,15.08,15.06,15.08,62200.0,10.1822,10.1957,10.1822,10.1957,62200.0
2010-04-29 13:40:00,15.08,15.08,15.08,15.08,14200.0,10.1957,10.1957,10.1957,10.1957,14200.0
2010-04-29 13:45:00,15.08,15.08,15.08,15.08,2600.0,10.1957,10.1957,10.1957,10.1957,2600.0
2010-04-29 13:50:00,15.08,15.08,15.07,15.08,21000.0,10.1957,10.1957,10.189,10.1957,21000.0
2010-04-29 13:55:00,15.08,15.1,15.08,15.1,36200.0,10.1957,10.2093,10.1957,10.2093,36200.0
2010-04-29 14:00:00,15.1,15.1,15.09,15.1,38800.0,10.2093,10.2093,10.2025,10.2093,38800.0
2010-04-29 14:05:00,15.1,15.11,15.1,15.1,34800.0,10.2093,10.216,10.2093,10.2093,34800.0
2010-04-29 14:10:00,15.11,15.11,15.09,15.1,36800.0,10.216,10.216,10.2025,10.2093,36800.0
2010-04-29 14:15:00,15.11,15.11,15.1,15.11,31600.0,10.216,10.216,10.2093,10.216,31600.0
2010-04-29 14:20:00,15.11,15.12,15.11,15.11,47000.0,10.216,10.2228,10.216,10.216,47000.0
2010-04-29 14:25:00,15.12,15.12,15.08,15.09,55800.0,10.2228,10.2228,10.1957,10.2025,55800.0
2010-04-29 14:30:00,15.09,15.11,15.08,15.11,19000.0,10.2025,10.216,10.1957,10.216,19000.0
2010-04-29 14:35:00,15.11,15.12,15.08,15.09,31800.0,10.216,10.2228,10.1957,10.2025,31800.0
2010-04-29 14:40:00,15.09,15.1,15.07,15.1,22400.0,10.2025,10.2093,10.189,10.2093,22400.0
2010-04-29 14:45:00,15.1,15.1,15.09,15.1,19800.0,10.2093,10.2093,10.2025,10.2093,19800.0
2010-04-29 14:50:00,15.1,15.1,15.08,15.09,62400.0,10.2093,10.2093,10.1957,10.2025,62400.0
2010-04-29 14:55:00,15.09,15.09,15.08,15.09,29000.0,10.2025,10.2025,10.1957,10.2025,29000.0
2010-04-29 15:00:00,15.09,15.09,15.07,15.09,36600.0,10.2025,10.2025,10.189,10.2025,36600.0
2010-04-29 15:05:00,15.09,15.09,15.08,15.09,44600.0,10.2025,10.2025,10.1957,10.2025,44600.0
2010-04-29 15:10:00,15.09,15.09,15.08,15.09,26600.0,10.2025,10.2025,10.1957,10.2025,26600.0
2010-04-29 15:15:00,15.09,15.09,15.08,15.09,12800.0,10.2025,10.2025,10.1957,10.2025,12800.0
2010-04-29 15:20:00,15.09,15.1,15.08,15.09,46000.0,10.2025,10.2093,10.1957,10.2025,46000.0
2010-04-29 15:25:00,15.09,15.12,15.09,15.12,55200.0,10.2025,10.2228,10.2025,10.2228,55200.0
2010-04-29 15:30:00,15.12,15.12,15.1,15.1,196000.0,10.2228,10.2228,10.2093,10.2093,196000.0
2010-04-29 15:35:00,15.1,15.12,15.1,15.12,194400.0,10.2093,10.2228,10.2093,10.2228,194400.0
2010-04-29 15:40:00,15.12,15.13,15.11,15.11,112200.0,10.2228,10.2296,10.216,10.216,112200.0
2010-04-29 15:45:00,15.12,15.15,15.11,15.13,172800.0,10.2228,10.2431,10.216,10.2296,172800.0
2010-04-29 15:50:00,15.13,15.19,15.13,15.18,246800.0,10.2296,10.2701,10.2296,10.2634,246800.0
2010-04-29 15:55:00,15.19,15.19,15.15,15.17,276400.0,10.2701,10.2701,10.2431,10.2566,276400.0
2010-04-30 09:30:00,15.21,15.22,15.1,15.16,124400.0,10.2836,10.2904,10.2093,10.2498,124400.0
2010-04-30 09:35:00,15.16,15.2,15.06,15.09,101400.0,10.2498,10.2769,10.1822,10.2025,101400.0
2010-04-30 09:40:00,15.09,15.13,15.04,15.1,65400.0,10.2025,10.2296,10.1687,10.2093,65400.0
2010-04-30 09:45:00,15.1,15.11,15.06,15.09,39200.0,10.2093,10.216,10.1822,10.2025,39200.0
2010-04-30 09:50:00,15.09,15.09,15.03,15.06,60400.0,10.2025,10.2025,10.1619,10.1822,60400.0
2010-04-30 09:55:00,15.05,15.08,15.01,15.03,73200.0,10.1755,10.1957,10.1484,10.1619,73200.0
2010-04-30 10:00:00,15.02,15.03,14.93,14.94,124600.0,10.1552,10.1619,10.0943,10.1011,124600.0
2010-04-30 10:05:00,14.93,14.96,14.9,14.95,95000.0,10.0943,10.1146,10.074,10.1079,95000.0
2010-04-30 10:10:00,14.94,14.98,14.9,14.9,52800.0,10.1011,10.1281,10.074,10.074,52800.0
2010-04-30 10:15:00,14.9,14.94,14.88,14.93,59400.0,10.074,10.1011,10.0605,10.0943,59400.0
2010-04-30 10:20:00,14.93,14.96,14.92,14.92,56000.0,10.0943,10.1146,10.0876,10.0876,56000.0
2010-04-30 10:25:00,14.92,14.93,14.92,14.92,42000.0,10.0876,10.0943,10.0876,10.0876,42000.0
2010-04-30 10:30:00,14.92,14.92,14.9,14.91,99200.0,10.0876,10.0876,10.074,10.0808,99200.0
2010-04-30 10:35:00,14.92,14.92,14.88,14.9,53600.0,10.0876,10.0876,10.0605,10.074,53600.0
2010-04-30 10:40:00,14.9,14.9,14.87,14.88,50800.0,10.074,10.074,10.0538,10.0605,50800.0
2010-04-30 10:45:00,14.88,14.93,14.88,14.92,144800.0,10.0605,10.0943,10.0605,10.0876,144800.0
2010-04-30 10:50:00,14.92,14.92,14.9,14.91,78800.0,10.0876,10.0876,10.074,10.0808,78800.0
2010-04-30 10:55:00,14.91,14.93,14.88,14.88,80600.0,10.0808,10.0943,10.0605,10.0605,80600.0
2010-04-30 11:00:00,14.89,14.92,14.89,14.9,77000.0,10.0673,10.0876,10.0673,10.074,77000.0
2010-04-30 11:05:00,14.9,14.9,14.85,14.86,60000.0,10.074,10.074,10.0402,10.047,60000.0
2010-04-30 11:10:00,14.86,14.88,14.83,14.84,107000.0,10.047,10.0605,10.0267,10.0335,107000.0
2010-04-30 11:15:00,14.84,14.85,14.81,14.84,72400.0,10.0335,10.0402,10.0132,10.0335,72400.0
2010-04-30 11:20:00,14.84,14.84,14.81,14.81,42400.0,10.0335,10.0335,10.0132,10.0132,42400.0
2010-04-30 11:25:00,14.81,14.83,14.78,14.79,71600.0,10.0132,10.0267,9.9929,9.9997,71600.0
2010-04-30 11:30:00,14.79,14.86,14.79,14.86,67800.0,9.9997,10.047,9.9997,10.047,67800.0
2010-04-30 11:35:00,14.86,14.86,14.82,14.84,33200.0,10.047,10.047,10.02,10.0335,33200.0
2010-04-30 11:40:00,14.84,14.88,14.84,14.86,48000.0,10.0335,10.0605,10.0335,10.047,48000.0
2010-04-30 11:45:00,14.86,14.9,14.86,14.89,42000.0,10.047,10.074,10.047,10.0673,42000.0
2010-04-30 11:50:00,14.9,14.9,14.86,14.86,31800.0,10.074,10.074,10.047,10.047,31800.0
2010-04-30 11:55:00,14.87,14.88,14.85,14.88,25000.0,10.0538,10.0605,10.0402,10.0605,25000.0
2010-04-30 12:00:00,14.88,14.89,14.83,14.84,37000.0,10.0605,10.0673,10.0267,10.0335,37000.0
2010-04-30 12:05:00,14.85,14.85,14.8,14.8,33200.0,10.0402,10.0402,10.0064,10.0064,33200.0
2010-04-30 12:10:00,14.8,14.81,14.79,14.79,31400.0,10.0064,10.0132,9.9997,9.9997,31400.0
2010-04-30 12:15:00,14.79,14.79,14.75,14.75,49000.0,9.9997,9.9997,9.9726,9.9726,49000.0
2010-04-30 12:20:00,14.75,14.75,14.72,14.72,63800.0,9.9726,9.9726,9.9523,9.9523,63800.0
2010-04-30 12:25:00,14.72,14.72,14.71,14.71,51600.0,9.9523,9.9523,9.9456,9.9456,51600.0
2010-04-30 12:30:00,14.72,14.76,14.71,14.72,72800.0,9.9523,9.9794,9.9456,9.9523,72800.0
2010-04-30 12:35:00,14.72,14.75,14.72,14.74,26800.0,9.9523,9.9726,9.9523,9.9659,26800.0
2010-04-30 12:40:00,14.74,14.76,14.73,14.74,48800.0,9.9659,9.9794,9.9591,9.9659,48800.0
2010-04-30 12:45:00,14.74,14.75,14.72,14.75,21000.0,9.9659,9.9726,9.9523,9.9726,21000.0
2010-04-30 12:50:00,14.74,14.75,14.71,14.71,54400.0,9.9659,9.9726,9.9456,9.9456,54400.0
2010-04-30 12:55:00,14.71,14.72,14.67,14.69,168600.0,9.9456,9.9523,9.9185,9.9321,168600.0
2010-04-30 13:00:00,14.68,14.71,14.68,14.71,44000.0,9.9253,9.9456,9.9253,9.9456,44000.0
2010-04-30 13:05:00,14.7,14.7,14.68,14.69,80200.0,9.9388,9.9388,9.9253,9.9321,80200.0
2010-04-30 13:10:00,14.69,14.69,14.67,14.69,38200.0,9.9321,9.9321,9.9185,9.9321,38200.0
2010-04-30 13:15:00,14.69,14.74,14.68,14.74,55600.0,9.9321,9.9659,9.9253,9.9659,55600.0
2010-04-30 13:20:00,14.74,14.74,14.72,14.72,76800.0,9.9659,9.9659,9.9523,9.9523,76800.0
2010-04-30 13:25:00,14.72,14.74,14.72,14.72,48600.0,9.9523,9.9659,9.9523,9.9523,48600.0
2010-04-30 13:30:00,14.73,14.74,14.72,14.72,40800.0,9.9591,9.9659,9.9523,9.9523,40800.0
2010-04-30 13:35:00,14.72,14.75,14.72,14.74,32200.0,9.9523,9.9726,9.9523,9.9659,32200.0
2010-04-30 13:40:00,14.74,14.77,14.74,14.76,44000.0,9.9659,9.9862,9.9659,9.9794,44000.0
2010-04-30 13:45:00,14.77,14.79,14.76,14.76,58200.0,9.9862,9.9997,9.9794,9.9794,58200.0
2010-04-30 13:50:00,14.76,14.76,14.74,14.74,30400.0,9.9794,9.9794,9.9659,9.9659,30400.0
2010-04-30 13:55:00,14.74,14.74,14.7,14.7,39200.0,9.9659,9.9659,9.9388,9.9388,39200.0
2010-04-30 14:00:00,14.71,14.71,14.68,14.69,42000.0,9.9456,9.9456,9.9253,9.9321,42000.0
2010-04-30 14:05:00,14.69,14.71,14.69,14.7,27000.0,9.9321,9.9456,9.9321,9.9388,27000.0
2010-04-30 14:10:00,14.7,14.7,14.68,14.7,27800.0,9.9388,9.9388,9.9253,9.9388,27800.0
2010-04-30 14:15:00,14.7,14.71,14.69,14.7,55600.0,9.9388,9.9456,9.9321,9.9388,55600.0
2010-04-30 14:20:00,14.7,14.7,14.68,14.69,35200.0,9.9388,9.9388,9.9253,9.9321,35200.0
2010-04-30 14:25:00,14.69,14.7,14.68,14.69,36000.0,9.9321,9.9388,9.9253,9.9321,36000.0
2010-04-30 14:30:00,14.69,14.7,14.67,14.7,63400.0,9.9321,9.9388,9.9185,9.9388,63400.0
2010-04-30 14:35:00,14.69,14.69,14.66,14.67,58000.0,9.9321,9.9321,9.9118,9.9185,58000.0
2010-04-30 14:40:00,14.67,14.67,14.64,14.65,71600.0,9.9185,9.9185,9.8983,9.905,71600.0
2010-04-30 14:45:00,14.66,14.68,14.65,14.67,30600.0,9.9118,9.9253,9.905,9.9185,30600.0
2010-04-30 14:50:00,14.66,14.69,14.66,14.68,48200.0,9.9118,9.9321,9.9118,9.9253,48200.0
2010-04-30 14:55:00,14.68,14.69,14.65,14.65,57000.0,9.9253,9.9321,9.905,9.905,57000.0
2010-04-30 15:00:00,14.65,14.68,14.65,14.66,76800.0,9.905,9.9253,9.905,9.9118,76800.0
2010-04-30 15:05:00,14.66,14.68,14.65,14.67,65600.0,9.9118,9.9253,9.905,9.9185,65600.0
2010-04-30 15:10:00,14.67,14.7,14.66,14.67,105600.0,9.9185,9.9388,9.9118,9.9185,105600.0
2010-04-30 15:15:00,14.67,14.71,14.67,14.7,57600.0,9.9185,9.9456,9.9185,9.9388,57600.0
2010-04-30 15:20:00,14.7,14.71,14.68,14.69,57400.0,9.9388,9.9456,9.9253,9.9321,57400.0
2010-04-30 15:25:00,14.69,14.7,14.65,14.66,128200.0,9.9321,9.9388,9.905,9.9118,128200.0
2010-04-30 15:30:00,14.66,14.68,14.66,14.67,53000.0,9.9118,9.9253,9.9118,9.9185,53000.0
2010-04-30 15:35:00,14.67,14.67,14.64,14.65,88600.0,9.9185,9.9185,9.8983,9.905,88600.0
2010-04-30 15:40:00,14.65,14.65,14.63,14.64,110000.0,9.905,9.905,9.8915,9.8983,110000.0
2010-04-30 15:45:00,14.63,14.64,14.61,14.61,196400.0,9.8915,9.8983,9.878,9.878,196400.0
2010-04-30 15:50:00,14.61,14.62,14.6,14.61,251800.0,9.878,9.8847,9.8712,9.878,251800.0
2010-04-30 15:55:00,14.6,14.62,14.59,14.59,275600.0,9.8712,9.8847,9.8645,9.8645,275600.0
2010-05-03 09:30:00,14.63,14.73,14.63,14.72,61800.0,9.8915,9.9591,9.8915,9.9523,61800.0
2010-05-03 09:35:00,14.72,14.77,14.72,14.72,98800.0,9.9523,9.9862,9.9523,9.9523,98800.0
2010-05-03 09:40:00,14.72,14.72,14.64,14.66,72400.0,9.9523,9.9523,9.8983,9.9118,72400.0
2010-05-03 09:45:00,14.67,14.68,14.64,14.64,55200.0,9.9185,9.9253,9.8983,9.8983,55200.0
2010-05-03 09:50:00,14.64,14.68,14.63,14.68,54600.0,9.8983,9.9253,9.8915,9.9253,54600.0
2010-05-03 09:55:00,14.68,14.68,14.63,14.63,50000.0,9.9253,9.9253,9.8915,9.8915,50000.0
2010-05-03 10:00:00,14.63,14.64,14.59,14.6,77800.0,9.8915,9.8983,9.8645,9.8712,77800.0
2010-05-03 10:05:00,14.6,14.65,14.6,14.63,155200.0,9.8712,9.905,9.8712,9.8915,155200.0
2010-05-03 10:10:00,14.63,14.69,14.63,14.68,74200.0,9.8915,9.9321,9.8915,9.9253,74200.0
2010-05-03 10:15:00,14.68,14.69,14.62,14.65,97200.0,9.9253,9.9321,9.8847,9.905,97200.0
2010-05-03 10:20:00,14.64,14.67,14.63,14.64,67200.0,9.8983,9.9185,9.8915,9.8983,67200.0
2010-05-03 10:25:00,14.63,14.65,14.63,14.65,54800.0,9.8915,9.905,9.8915,9.905,54800.0
2010-05-03 10:30:00,14.65,14.65,14.62,14.63,71600.0,9.905,9.905,9.8847,9.8915,71600.0
2010-05-03 10:35:00,14.64,14.65,14.62,14.65,72000.0,9.8983,9.905,9.8847,9.905,72000.0
2010-05-03 10:40:00,14.65,14.65,14.64,14.65,68000.0,9.905,9.905,9.8983,9.905,68000.0
2010-05-03 10:45:00,14.65,14.65,14.63,14.65,32600.0,9.905,9.905,9.8915,9.905,32600.0
2010-05-03 10:50:00,14.65,14.65,14.61,14.63,50800.0,9.905,9.905,9.878,9.8915,50800.0
2010-05-03 10:55:00,14.64,14.65,14.63,14.65,92800.0,9.8983,9.905,9.8915,9.905,92800.0
2010-05-03 11:00:00,14.65,14.66,14.63,14.64,115800.0,9.905,9.9118,9.8915,9.8983,115800.0
2010-05-03 11:05:00,14.64,14.67,14.64,14.66,38600.0,9.8983,9.9185,9.8983,9.9118,38600.0
2010-05-03 11:10:00,14.65,14.69,14.65,14.69,32400.0,9.905,9.9321,9.905,9.9321,32400.0
2010-05-03 11:15:00,14.69,14.71,14.69,14.7,29400.0,9.9321,9.9456,9.9321,9.9388,29400.0
2010-05-03 11:20:00,14.7,14.72,14.7,14.72,38400.0,9.9388,9.9523,9.9388,9.9523,38400.0
2010-05-03 11:25:00,14.72,14.72,14.69,14.71,21000.0,9.9523,9.9523,9.9321,9.9456,21000.0
2010-05-03 11:30:00,14.72,14.73,14.71,14.72,24800.0,9.9523,9.9591,9.9456,9.9523,24800.0
2010-05-03 11:35:00,14.72,14.75,14.71,14.73,33600.0,9.9523,9.9726,9.9456,9.9591,33600.0
2010-05-03 11:40:00,14.73,14.74,14.71,14.72,46200.0,9.9591,9.9659,9.9456,9.9523,46200.0
2010-05-03 11:45:00,14.72,14.75,14.72,14.74,35600.0,9.9523,9.9726,9.9523,9.9659,35600.0
2010-05-03 11:50:00,14.74,14.78,14.74,14.76,100800.0,9.9659,9.9929,9.9659,9.9794,100800.0
2010-05-03 11:55:00,14.76,14.8,14.76,14.78,42200.0,9.9794,10.0064,9.9794,9.9929,42200.0
2010-05-03 12:00:00,14.78,14.78,14.75,14.76,39400.0,9.9929,9.9929,9.9726,9.9794,39400.0
2010-05-03 12:05:00,14.76,14.76,14.74,14.74,91400.0,9.9794,9.9794,9.9659,9.9659,91400.0
2010-05-03 12:10:00,14.74,14.76,14.74,14.74,58400.0,9.9659,9.9794,9.9659,9.9659,58400.0
2010-05-03 12:15:00,14.74,14.78,14.73,14.78,28800.0,9.9659,9.9929,9.9591,9.9929,28800.0
2010-05-03 12:20:00,14.78,14.8,14.78,14.8,249600.0,9.9929,10.0064,9.9929,10.0064,249600.0
2010-05-03 12:25:00,14.8,14.81,14.79,14.81,98000.0,10.0064,10.0132,9.9997,10.0132,98000.0
2010-05-03 12:30:00,14.81,14.81,14.8,14.81,105200.0,10.0132,10.0132,10.0064,10.0132,105200.0
2010-05-03 12:35:00,14.81,14.82,14.8,14.81,59800.0,10.0132,10.02,10.0064,10.0132,59800.0
2010-05-03 12:40:00,14.8,14.83,14.8,14.81,48800.0,10.0064,10.0267,10.0064,10.0132,48800.0
2010-05-03 12:45:00,14.81,14.83,14.81,14.81,22200.0,10.0132,10.0267,10.0132,10.0132,22200.0
2010-05-03 12:50:00,14.8,14.83,14.8,14.83,21400.0,10.0064,10.0267,10.0064,10.0267,21400.0
2010-05-03 12:55:00,14.83,14.85,14.83,14.84,59600.0,10.0267,10.0402,10.0267,10.0335,59600.0
2010-05-03 13:00:00,14.84,14.84,14.81,14.81,37200.0,10.0335,10.0335,10.0132,10.0132,37200.0
2010-05-03 13:05:00,14.82,14.82,14.79,14.8,30000.0,10.02,10.02,9.9997,10.0064,30000.0
2010-05-03 13:10:00,14.8,14.81,14.79,14.8,16400.0,10.0064,10.0132,9.9997,10.0064,16400.0
2010-05-03 13:15:00,14.8,14.81,14.79,14.79,41000.0,10.0064,10.0132,9.9997,9.9997,41000.0
2010-05-03 13:20:00,14.79,14.8,14.78,14.78,60600.0,9.9997,10.0064,9.9929,9.9929,60600.0
2010-05-03 13:25:00,14.78,14.78,14.76,14.77,26400.0,9.9929,9.9929,9.9794,9.9862,26400.0
2010-05-03 13:30:00,14.76,14.81,14.76,14.8,51000.0,9.9794,10.0132,9.9794,10.0064,51000.0
2010-05-03 13:35:00,14.8,14.83,14.79,14.82,44000.0,10.0064,10.0267,9.9997,10.02,44000.0
2010-05-03 13:40:00,14.81,14.84,14.8,14.8,41200.0,10.0132,10.0335,10.0064,10.0064,41200.0
2010-05-03 13:45:00,14.81,14.81,14.8,14.8,21000.0,10.0132,10.0132,10.0064,10.0064,21000.0
2010-05-03 13:50:00,14.81,14.81,14.79,14.8,12200.0,10.0132,10.0132,9.9997,10.0064,12200.0
2010-05-03 13:55:00,14.8,14.83,14.8,14.81,21800.0,10.0064,10.0267,10.0064,10.0132,21800.0
2010-05-03 14:00:00,14.81,14.81,14.8,14.8,20800.0,10.0132,10.0132,10.0064,10.0064,20800.0
2010-05-03 14:05:00,14.8,14.81,14.79,14.79,15600.0,10.0064,10.0132,9.9997,9.9997,15600.0
2010-05-03 14:10:00,14.79,14.8,14.79,14.8,20400.0,9.9997,10.0064,9.9997,10.0064,20400.0
2010-05-03 14:15:00,14.8,14.81,14.8,14.81,23800.0,10.0064,10.0132,10.0064,10.0132,23800.0
2010-05-03 14:20:00,14.81,14.81,14.79,14.81,74400.0,10.0132,10.0132,9.9997,10.0132,74400.0
2010-05-03 14:25:00,14.81,14.81,14.81,14.81,23000.0,10.0132,10.0132,10.0132,10.0132,23000.0
2010-05-03 14:30:00,14.81,14.82,14.8,14.81,28600.0,10.0132,10.02,10.0064,10.0132,28600.0
2010-05-03 14:35:00,14.8,14.81,14.8,14.8,24200.0,10.0064,10.0132,10.0064,10.0064,24200.0
2010-05-03 14:40:00,14.8,14.81,14.8,14.81,18400.0,10.0064,10.0132,10.0064,10.0132,18400.0
2010-05-03 14:45:00,14.81,14.82,14.81,14.81,14400.0,10.0132,10.02,10.0132,10.0132,14400.0
2010-05-03 14:50:00,14.81,14.83,14.81,14.82,21200.0,10.0132,10.0267,10.0132,10.02,21200.0
2010-05-03 14:55:00,14.83,14.83,14.81,14.83,25400.0,10.0267,10.0267,10.0132,10.0267,25400.0
2010-05-03 15:00:00,14.82,14.82,14.8,14.8,26000.0,10.02,10.02,10.0064,10.0064,26000.0
2010-05-03 15:05:00,14.81,14.82,14.79,14.8,41400.0,10.0132,10.02,9.9997,10.0064,41400.0
2010-05-03 15:10:00,14.8,14.81,14.79,14.8,72800.0,10.0064,10.0132,9.9997,10.0064,72800.0
2010-05-03 15:15:00,14.8,14.82,14.8,14.81,61200.0,10.0064,10.02,10.0064,10.0132,61200.0
2010-05-03 15:20:00,14.8,14.81,14.8,14.81,74000.0,10.0064,10.0132,10.0064,10.0132,74000.0
2010-05-03 15:25:00,14.81,14.81,14.8,14.8,51400.0,10.0132,10.0132,10.0064,10.0064,51400.0
2010-05-03 15:30:00,14.8,14.81,14.8,14.81,67800.0,10.0064,10.0132,10.0064,10.0132,67800.0
2010-05-03 15:35:00,14.81,14.83,14.8,14.81,66400.0,10.0132,10.0267,10.0064,10.0132,66400.0
2010-05-03 15:40:00,14.81,14.82,14.81,14.81,98600.0,10.0132,10.02,10.0132,10.0132,98600.0
2010-05-03 15:45:00,14.82,14.84,14.82,14.83,82000.0,10.02,10.0335,10.02,10.0267,82000.0
2010-05-03 15:50:00,14.83,14.84,14.82,14.83,186200.0,10.0267,10.0335,10.02,10.0267,186200.0
2010-05-03 15:55:00,14.83,14.84,14.82,14.83,162800.0,10.0267,10.0335,10.02,10.0267,162800.0
2010-05-04 09:30:00,14.72,14.77,14.51,14.54,103400.0,9.9523,9.9862,9.8104,9.8306,103400.0
2010-05-04 09:35:00,14.55,14.58,14.49,14.51,143400.0,9.8374,9.8577,9.7968,9.8104,143400.0
2010-05-04 09:40:00,14.51,14.53,14.46,14.47,148800.0,9.8104,9.8239,9.7766,9.7833,148800.0
2010-05-04 09:45:00,14.47,14.47,14.4,14.42,192400.0,9.7833,9.7833,9.736,9.7495,192400.0
2010-05-04 09:50:00,14.42,14.42,14.38,14.4,129000.0,9.7495,9.7495,9.7225,9.736,129000.0
2010-05-04 09:55:00,14.4,14.45,14.38,14.43,117400.0,9.736,9.7698,9.7225,9.7563,117400.0
2010-05-04 10:00:00,14.43,14.46,14.43,14.45,96200.0,9.7563,9.7766,9.7563,9.7698,96200.0
2010-05-04 10:05:00,14.45,14.46,14.42,14.43,63000.0,9.7698,9.7766,9.7495,9.7563,63000.0
2010-05-04 10:10:00,14.42,14.43,14.39,14.39,985800.0,9.7495,9.7563,9.7292,9.7292,985800.0
2010-05-04 10:15:00,14.4,14.4,14.38,14.4,73200.0,9.736,9.736,9.7225,9.736,73200.0
2010-05-04 10:20:00,14.4,14.47,14.4,14.47,392400.0,9.736,9.7833,9.736,9.7833,392400.0
2010-05-04 10:25:00,14.47,14.49,14.43,14.44,68600.0,9.7833,9.7968,9.7563,9.763,68600.0
2010-05-04 10:30:00,14.43,14.45,14.39,14.4,73600.0,9.7563,9.7698,9.7292,9.736,73600.0
2010-05-04 10:35:00,14.4,14.4,14.38,14.38,178200.0,9.736,9.736,9.7225,9.7225,178200.0
2010-05-04 10:40:00,14.38,14.39,14.37,14.38,110000.0,9.7225,9.7292,9.7157,9.7225,110000.0
2010-05-04 10:45:00,14.38,14.39,14.37,14.38,85400.0,9.7225,9.7292,9.7157,9.7225,85400.0
2010-05-04 10:50:00,14.38,14.45,14.38,14.42,94800.0,9.7225,9.7698,9.7225,9.7495,94800.0
2010-05-04 10:55:00,14.43,14.43,14.38,14.38,123800.0,9.7563,9.7563,9.7225,9.7225,123800.0
2010-05-04 11:00:00,14.39,14.39,14.33,14.33,101200.0,9.7292,9.7292,9.6887,9.6887,101200.0
2010-05-04 11:05:00,14.34,14.34,14.31,14.33,2065800.0,9.6954,9.6954,9.6751,9.6887,2065800.0
2010-05-04 11:10:00,14.33,14.35,14.32,14.34,55600.0,9.6887,9.7022,9.6819,9.6954,55600.0
2010-05-04 11:15:00,14.34,14.37,14.34,14.37,87400.0,9.6954,9.7157,9.6954,9.7157,87400.0
2010-05-04 11:20:00,14.37,14.39,14.37,14.38,124800.0,9.7157,9.7292,9.7157,9.7225,124800.0
2010-05-04 11:25:00,14.38,14.4,14.37,14.38,238200.0,9.7225,9.736,9.7157,9.7225,238200.0
2010-05-04 11:30:00,14.38,14.43,14.38,14.42,75000.0,9.7225,9.7563,9.7225,9.7495,75000.0
2010-05-04 11:35:00,14.41,14.44,14.4,14.44,45600.0,9.7428,9.763,9.736,9.763,45600.0
2010-05-04 11:40:00,14.44,14.45,14.42,14.43,55600.0,9.763,9.7698,9.7495,9.7563,55600.0
2010-05-04 11:45:00,14.43,14.44,14.42,14.44,530000.0,9.7563,9.763,9.7495,9.763,530000.0
2010-05-04 11:50:00,14.44,14.45,14.42,14.45,538200.0,9.763,9.7698,9.7495,9.7698,538200.0
2010-05-04 11:55:00,14.45,14.46,14.44,14.45,35200.0,9.7698,9.7766,9.763,9.7698,35200.0
2010-05-04 12:00:00,14.45,14.45,14.4,14.4,55600.0,9.7698,9.7698,9.736,9.736,55600.0
2010-05-04 12:05:00,14.4,14.4,14.36,14.37,57600.0,9.736,9.736,9.7089,9.7157,57600.0
2010-05-04 12:10:00,14.36,14.36,14.35,14.36,42000.0,9.7089,9.7089,9.7022,9.7089,42000.0
2010-05-04 12:15:00,14.36,14.36,14.34,14.35,216000.0,9.7089,9.7089,9.6954,9.7022,216000.0
2010-05-04 12:20:00,14.35,14.36,14.31,14.32,90000.0,9.7022,9.7089,9.6751,9.6819,90000.0
2010-05-04 12:25:00,14.32,14.33,14.31,14.31,72000.0,9.6819,9.6887,9.6751,9.6751,72000.0
2010-05-04 12:30:00,14.31,14.34,14.3,14.34,118000.0,9.6751,9.6954,9.6684,9.6954,118000.0
2010-05-04 12:35:00,14.34,14.36,14.33,14.36,61000.0,9.6954,9.7089,9.6887,9.7089,61000.0
2010-05-04 12:40:00,14.36,14.37,14.34,14.35,75600.0,9.7089,9.7157,9.6954,9.7022,75600.0
2010-05-04 12:45:00,14.35,14.4,14.35,14.4,91000.0,9.7022,9.736,9.7022,9.736,91000.0
2010-05-04 12:50:00,14.4,14.42,14.38,14.38,91800.0,9.736,9.7495,9.7225,9.7225,91800.0
2010-05-04 12:55:00,14.38,14.4,14.37,14.4,97800.0,9.7225,9.736,9.7157,9.736,97800.0
2010-05-04 13:00:00,14.4,14.4,14.38,14.4,90200.0,9.736,9.736,9.7225,9.736,90200.0
2010-05-04 13:05:00,14.4,14.4,14.38,14.38,52000.0,9.736,9.736,9.7225,9.7225,52000.0
2010-05-04 13:10:00,14.38,14.4,14.37,14.37,55800.0,9.7225,9.736,9.7157,9.7157,55800.0
2010-05-04 13:15:00,14.38,14.41,14.37,14.39,68200.0,9.7225,9.7428,9.7157,9.7292,68200.0
2010-05-04 13:20:00,14.38,14.41,14.37,14.39,87600.0,9.7225,9.7428,9.7157,9.7292,87600.0
2010-05-04 13:25:00,14.38,14.4,14.38,14.4,66000.0,9.7225,9.736,9.7225,9.736,66000.0
2010-05-04 13:30:00,14.4,14.43,14.39,14.43,44800.0,9.736,9.7563,9.7292,9.7563,44800.0
2010-05-04 13:35:00,14.43,14.45,14.41,14.43,86000.0,9.7563,9.7698,9.7428,9.7563,86000.0
2010-05-04 13:40:00,14.43,14.46,14.43,14.44,43600.0,9.7563,9.7766,9.7563,9.763,43600.0
2010-05-04 13:45:00,14.44,14.49,14.43,14.49,52200.0,9.763,9.7968,9.7563,9.7968,52200.0
2010-05-04 13:50:00,14.49,14.49,14.46,14.47,30400.0,9.7968,9.7968,9.7766,9.7833,30400.0
2010-05-04 13:55:00,14.46,14.47,14.45,14.47,44000.0,9.7766,9.7833,9.7698,9.7833,44000.0
2010-05-04 14:00:00,14.46,14.46,14.42,14.45,68200.0,9.7766,9.7766,9.7495,9.7698,68200.0
2010-05-04 14:05:00,14.45,14.45,14.43,14.45,36800.0,9.7698,9.7698,9.7563,9.7698,36800.0
2010-05-04 14:10:00,14.45,14.47,14.43,14.44,66200.0,9.7698,9.7833,9.7563,9.763,66200.0
2010-05-04 14:15:00,14.43,14.44,14.4,14.41,41200.0,9.7563,9.763,9.736,9.7428,41200.0
2010-05-04 14:20:00,14.4,14.41,14.39,14.41,61600.0,9.736,9.7428,9.7292,9.7428,61600.0
2010-05-04 14:25:00,14.4,14.42,14.39,14.39,55600.0,9.736,9.7495,9.7292,9.7292,55600.0
2010-05-04 14:30:00,14.4,14.43,14.38,14.38,83000.0,9.736,9.7563,9.7225,9.7225,83000.0
2010-05-04 14:35:00,14.38,14.42,14.38,14.38,54400.0,9.7225,9.7495,9.7225,9.7225,54400.0
2010-05-04 14:40:00,14.39,14.4,14.38,14.38,66000.0,9.7292,9.736,9.7225,9.7225,66000.0
2010-05-04 14:45:00,14.39,14.39,14.37,14.38,50800.0,9.7292,9.7292,9.7157,9.7225,50800.0
2010-05-04 14:50:00,14.38,14.4,14.38,14.38,69400.0,9.7225,9.736,9.7225,9.7225,69400.0
2010-05-04 14:55:00,14.38,14.4,14.38,14.4,93600.0,9.7225,9.736,9.7225,9.736,93600.0
2010-05-04 15:00:00,14.4,14.4,14.36,14.4,96200.0,9.736,9.736,9.7089,9.736,96200.0
2010-05-04 15:05:00,14.4,14.42,14.38,14.4,80200.0,9.736,9.7495,9.7225,9.736,80200.0
2010-05-04 15:10:00,14.4,14.43,14.39,14.41,45000.0,9.736,9.7563,9.7292,9.7428,45000.0
2010-05-04 15:15:00,14.42,14.48,14.42,14.47,65600.0,9.7495,9.7901,9.7495,9.7833,65600.0
2010-05-04 15:20:00,14.47,14.47,14.44,14.46,98400.0,9.7833,9.7833,9.763,9.7766,98400.0
2010-05-04 15:25:00,14.46,14.47,14.44,14.44,63400.0,9.7766,9.7833,9.763,9.763,63400.0
2010-05-04 15:30:00,14.44,14.46,14.44,14.44,83000.0,9.763,9.7766,9.763,9.763,83000.0
2010-05-04 15:35:00,14.44,14.44,14.39,14.41,101600.0,9.763,9.763,9.7292,9.7428,101600.0
2010-05-04 15:40:00,14.4,14.41,14.36,14.38,172000.0,9.736,9.7428,9.7089,9.7225,172000.0
2010-05-04 15:45:00,14.38,14.39,14.37,14.38,126800.0,9.7225,9.7292,9.7157,9.7225,126800.0
2010-05-04 15:50:00,14.38,14.45,14.37,14.45,189000.0,9.7225,9.7698,9.7157,9.7698,189000.0
2010-05-04 15:55:00,14.45,14.45,14.43,14.43,220200.0,9.7698,9.7698,9.7563,9.7563,220200.0
2010-05-05 09:30:00,14.43,14.48,14.37,14.4,132600.0,9.7563,9.7901,9.7157,9.736,132600.0
2010-05-05 09:35:00,14.4,14.44,14.25,14.25,142600.0,9.736,9.763,9.6346,9.6346,142600.0
2010-05-05 09:40:00,14.26,14.37,14.25,14.37,192400.0,9.6413,9.7157,9.6346,9.7157,192400.0
2010-05-05 09:45:00,14.37,14.44,14.37,14.43,70200.0,9.7157,9.763,9.7157,9.7563,70200.0
2010-05-05 09:50:00,14.43,14.43,14.38,14.43,117600.0,9.7563,9.7563,9.7225,9.7563,117600.0
2010-05-05 09:55:00,14.43,14.49,14.43,14.49,56800.0,9.7563,9.7968,9.7563,9.7968,56800.0
2010-05-05 10:00:00,14.47,14.56,14.45,14.51,64400.0,9.7833,9.8442,9.7698,9.8104,64400.0
2010-05-05 10:05:00,14.51,14.54,14.45,14.49,110600.0,9.8104,9.8306,9.7698,9.7968,110600.0
2010-05-05 10:10:00,14.49,14.52,14.4,14.4,80000.0,9.7968,9.8171,9.736,9.736,80000.0
2010-05-05 10:15:00,14.41,14.47,14.38,14.45,66400.0,9.7428,9.7833,9.7225,9.7698,66400.0
2010-05-05 10:20:00,14.45,14.45,14.38,14.4,71600.0,9.7698,9.7698,9.7225,9.736,71600.0
2010-05-05 10:25:00,14.4,14.41,14.35,14.37,54000.0,9.736,9.7428,9.7022,9.7157,54000.0
2010-05-05 10:30:00,14.37,14.4,14.35,14.38,51600.0,9.7157,9.736,9.7022,9.7225,51600.0
2010-05-05 10:35:00,14.38,14.42,14.37,14.37,42000.0,9.7225,9.7495,9.7157,9.7157,42000.0
2010-05-05 10:40:00,14.37,14.46,14.37,14.42,138000.0,9.7157,9.7766,9.7157,9.7495,138000.0
2010-05-05 10:45:00,14.43,14.49,14.43,14.49,58000.0,9.7563,9.7968,9.7563,9.7968,58000.0
2010-05-05 10:50:00,14.49,14.52,14.47,14.48,59600.0,9.7968,9.8171,9.7833,9.7901,59600.0
2010-05-05 10:55:00,14.49,14.55,14.49,14.53,38400.0,9.7968,9.8374,9.7968,9.8239,38400.0
2010-05-05 11:00:00,14.52,14.52,14.44,14.47,58600.0,9.8171,9.8171,9.763,9.7833,58600.0
2010-05-05 11:05:00,14.46,14.47,14.42,14.47,64800.0,9.7766,9.7833,9.7495,9.7833,64800.0
2010-05-05 11:10:00,14.47,14.53,14.46,14.53,49600.0,9.7833,9.8239,9.7766,9.8239,49600.0
2010-05-05 11:15:00,14.53,14.53,14.49,14.52,46800.0,9.8239,9.8239,9.7968,9.8171,46800.0
2010-05-05 11:20:00,14.52,14.55,14.52,14.55,41400.0,9.8171,9.8374,9.8171,9.8374,41400.0
2010-05-05 11:25:00,14.55,14.56,14.51,14.52,50600.0,9.8374,9.8442,9.8104,9.8171,50600.0
2010-05-05 11:30:00,14.52,14.59,14.52,14.53,107000.0,9.8171,9.8645,9.8171,9.8239,107000.0
2010-05-05 11:35:00,14.53,14.61,14.52,14.61,82200.0,9.8239,9.878,9.8171,9.878,82200.0
2010-05-05 11:40:00,14.61,14.62,14.59,14.6,54800.0,9.878,9.8847,9.8645,9.8712,54800.0
2010-05-05 11:45:00,14.6,14.61,14.58,14.6,26400.0,9.8712,9.878,9.8577,9.8712,26400.0
2010-05-05 11:50:00,14.6,14.61,14.56,14.56,50800.0,9.8712,9.878,9.8442,9.8442,50800.0
2010-05-05 11:55:00,14.57,14.61,14.57,14.6,29600.0,9.8509,9.878,9.8509,9.8712,29600.0
2010-05-05 12:00:00,14.6,14.6,14.56,14.58,27200.0,9.8712,9.8712,9.8442,9.8577,27200.0
2010-05-05 12:05:00,14.58,14.58,14.54,14.55,26800.0,9.8577,9.8577,9.8306,9.8374,26800.0
2010-05-05 12:10:00,14.55,14.55,14.49,14.51,38600.0,9.8374,9.8374,9.7968,9.8104,38600.0
2010-05-05 12:15:00,14.5,14.52,14.47,14.49,35400.0,9.8036,9.8171,9.7833,9.7968,35400.0
2010-05-05 12:20:00,14.49,14.49,14.43,14.44,67200.0,9.7968,9.7968,9.7563,9.763,67200.0
2010-05-05 12:25:00,14.44,14.45,14.43,14.43,46400.0,9.763,9.7698,9.7563,9.7563,46400.0
2010-05-05 12:30:00,14.43,14.47,14.43,14.47,51600.0,9.7563,9.7833,9.7563,9.7833,51600.0
2010-05-05 12:35:00,14.46,14.47,14.44,14.46,55000.0,9.7766,9.7833,9.763,9.7766,55000.0
2010-05-05 12:40:00,14.46,14.46,14.43,14.44,134000.0,9.7766,9.7766,9.7563,9.763,134000.0
2010-05-05 12:45:00,14.44,14.48,14.43,14.47,53800.0,9.763,9.7901,9.7563,9.7833,53800.0
2010-05-05 12:50:00,14.47,14.49,14.47,14.49,52600.0,9.7833,9.7968,9.7833,9.7968,52600.0
2010-05-05 12:55:00,14.49,14.49,14.47,14.48,49200.0,9.7968,9.7968,9.7833,9.7901,49200.0
2010-05-05 13:00:00,14.48,14.48,14.45,14.46,57000.0,9.7901,9.7901,9.7698,9.7766,57000.0
2010-05-05 13:05:00,14.46,14.51,14.46,14.49,44800.0,9.7766,9.8104,9.7766,9.7968,44800.0
2010-05-05 13:10:00,14.49,14.49,14.46,14.47,54800.0,9.7968,9.7968,9.7766,9.7833,54800.0
2010-05-05 13:15:00,14.47,14.49,14.46,14.49,71800.0,9.7833,9.7968,9.7766,9.7968,71800.0
2010-05-05 13:20:00,14.49,14.54,14.49,14.54,59000.0,9.7968,9.8306,9.7968,9.8306,59000.0
2010-05-05 13:25:00,14.54,14.54,14.47,14.47,41600.0,9.8306,9.8306,9.7833,9.7833,41600.0
2010-05-05 13:30:00,14.47,14.5,14.47,14.48,42000.0,9.7833,9.8036,9.7833,9.7901,42000.0
2010-05-05 13:35:00,14.48,14.5,14.45,14.47,44200.0,9.7901,9.8036,9.7698,9.7833,44200.0
2010-05-05 13:40:00,14.48,14.48,14.43,14.43,37400.0,9.7901,9.7901,9.7563,9.7563,37400.0
2010-05-05 13:45:00,14.43,14.49,14.43,14.49,75000.0,9.7563,9.7968,9.7563,9.7968,75000.0
2010-05-05 13:50:00,14.49,14.49,14.47,14.49,42600.0,9.7968,9.7968,9.7833,9.7968,42600.0
2010-05-05 13:55:00,14.49,14.49,14.45,14.45,32400.0,9.7968,9.7968,9.7698,9.7698,32400.0
2010-05-05 14:00:00,14.45,14.46,14.41,14.42,65200.0,9.7698,9.7766,9.7428,9.7495,65200.0
2010-05-05 14:05:00,14.42,14.46,14.4,14.44,55800.0,9.7495,9.7766,9.736,9.763,55800.0
2010-05-05 14:10:00,14.43,14.44,14.42,14.42,67600.0,9.7563,9.763,9.7495,9.7495,67600.0
2010-05-05 14:15:00,14.42,14.44,14.4,14.44,41400.0,9.7495,9.763,9.736,9.763,41400.0
2010-05-05 14:20:00,14.43,14.44,14.41,14.43,36800.0,9.7563,9.763,9.7428,9.7563,36800.0
2010-05-05 14:25:00,14.43,14.44,14.4,14.41,44000.0,9.7563,9.763,9.736,9.7428,44000.0
2010-05-05 14:30:00,14.42,14.42,14.39,14.41,65800.0,9.7495,9.7495,9.7292,9.7428,65800.0
2010-05-05 14:35:00,14.41,14.41,14.38,14.38,54800.0,9.7428,9.7428,9.7225,9.7225,54800.0
2010-05-05 14:40:00,14.38,14.4,14.36,14.38,63800.0,9.7225,9.736,9.7089,9.7225,63800.0
2010-05-05 14:45:00,14.38,14.4,14.37,14.37,92400.0,9.7225,9.736,9.7157,9.7157,92400.0
2010-05-05 14:50:00,14.37,14.38,14.35,14.36,97000.0,9.7157,9.7225,9.7022,9.7089,97000.0
2010-05-05 14:55:00,14.36,14.46,14.36,14.44,168000.0,9.7089,9.7766,9.7089,9.763,168000.0
2010-05-05 15:00:00,14.43,14.46,14.41,14.45,141200.0,9.7563,9.7766,9.7428,9.7698,141200.0
2010-05-05 15:05:00,14.45,14.47,14.43,14.46,113200.0,9.7698,9.7833,9.7563,9.7766,113200.0
2010-05-05 15:10:00,14.46,14.47,14.44,14.46,118000.0,9.7766,9.7833,9.763,9.7766,118000.0
2010-05-05 15:15:00,14.46,14.46,14.43,14.43,74200.0,9.7766,9.7766,9.7563,9.7563,74200.0
2010-05-05 15:20:00,14.43,14.46,14.42,14.45,173800.0,9.7563,9.7766,9.7495,9.7698,173800.0
2010-05-05 15:25:00,14.46,14.46,14.41,14.43,154400.0,9.7766,9.7766,9.7428,9.7563,154400.0
2010-05-05 15:30:00,14.42,14.44,14.4,14.4,63200.0,9.7495,9.763,9.736,9.736,63200.0
2010-05-05 15:35:00,14.4,14.4,14.38,14.4,233800.0,9.736,9.736,9.7225,9.736,233800.0
2010-05-05 15:40:00,14.4,14.47,14.4,14.47,260800.0,9.736,9.7833,9.736,9.7833,260800.0
2010-05-05 15:45:00,14.47,14.53,14.45,14.53,640000.0,9.7833,9.8239,9.7698,9.8239,640000.0
2010-05-05 15:50:00,14.52,14.53,14.5,14.52,289000.0,9.8171,9.8239,9.8036,9.8171,289000.0
2010-05-05 15:55:00,14.52,14.53,14.5,14.5,593800.0,9.8171,9.8239,9.8036,9.8036,593800.0
2010-05-06 09:30:00,14.78,14.78,14.61,14.63,165400.0,9.9929,9.9929,9.878,9.8915,165400.0
2010-05-06 09:35:00,14.65,14.65,14.51,14.53,159600.0,9.905,9.905,9.8104,9.8239,159600.0
2010-05-06 09:40:00,14.54,14.68,14.52,14.68,281800.0,9.8306,9.9253,9.8171,9.9253,281800.0
2010-05-06 09:45:00,14.67,14.68,14.49,14.51,353800.0,9.9185,9.9253,9.7968,9.8104,353800.0
2010-05-06 09:50:00,14.51,14.58,14.49,14.53,134000.0,9.8104,9.8577,9.7968,9.8239,134000.0
2010-05-06 09:55:00,14.53,14.62,14.51,14.61,165600.0,9.8239,9.8847,9.8104,9.878,165600.0
2010-05-06 10:00:00,14.62,14.62,14.55,14.6,166800.0,9.8847,9.8847,9.8374,9.8712,166800.0
2010-05-06 10:05:00,14.6,14.62,14.53,14.54,104200.0,9.8712,9.8847,9.8239,9.8306,104200.0
2010-05-06 10:10:00,14.54,14.55,14.47,14.5,101200.0,9.8306,9.8374,9.7833,9.8036,101200.0
2010-05-06 10:15:00,14.49,14.55,14.47,14.54,139400.0,9.7968,9.8374,9.7833,9.8306,139400.0
2010-05-06 10:20:00,14.54,14.54,14.44,14.5,187200.0,9.8306,9.8306,9.763,9.8036,187200.0
2010-05-06 10:25:00,14.5,14.5,14.4,14.41,152800.0,9.8036,9.8036,9.736,9.7428,152800.0
2010-05-06 10:30:00,14.41,14.44,14.38,14.43,152400.0,9.7428,9.763,9.7225,9.7563,152400.0
2010-05-06 10:35:00,14.43,14.45,14.4,14.42,126000.0,9.7563,9.7698,9.736,9.7495,126000.0
2010-05-06 10:40:00,14.42,14.45,14.35,14.36,112800.0,9.7495,9.7698,9.7022,9.7089,112800.0
2010-05-06 10:45:00,14.37,14.38,14.34,14.37,145800.0,9.7157,9.7225,9.6954,9.7157,145800.0
2010-05-06 10:50:00,14.37,14.41,14.34,14.37,115600.0,9.7157,9.7428,9.6954,9.7157,115600.0
2010-05-06 10:55:00,14.36,14.36,14.29,14.3,199000.0,9.7089,9.7089,9.6616,9.6684,199000.0
2010-05-06 11:00:00,14.3,14.33,14.27,14.31,115800.0,9.6684,9.6887,9.6481,9.6751,115800.0
2010-05-06 11:05:00,14.32,14.35,14.28,14.32,117000.0,9.6819,9.7022,9.6549,9.6819,117000.0
2010-05-06 11:10:00,14.32,14.32,14.24,14.25,199400.0,9.6819,9.6819,9.6278,9.6346,199400.0
2010-05-06 11:15:00,14.25,14.25,14.21,14.23,129800.0,9.6346,9.6346,9.6075,9.6211,129800.0
2010-05-06 11:20:00,14.23,14.27,14.23,14.25,317800.0,9.6211,9.6481,9.6211,9.6346,317800.0
2010-05-06 11:25:00,14.25,14.3,14.24,14.27,144600.0,9.6346,9.6684,9.6278,9.6481,144600.0
2010-05-06 11:30:00,14.26,14.27,14.23,14.23,80000.0,9.6413,9.6481,9.6211,9.6211,80000.0
2010-05-06 11:35:00,14.24,14.29,14.22,14.29,87800.0,9.6278,9.6616,9.6143,9.6616,87800.0
2010-05-06 11:40:00,14.28,14.28,14.22,14.25,59200.0,9.6549,9.6549,9.6143,9.6346,59200.0
2010-05-06 11:45:00,14.26,14.26,14.22,14.23,105400.0,9.6413,9.6413,9.6143,9.6211,105400.0
2010-05-06 11:50:00,14.23,14.28,14.22,14.28,97400.0,9.6211,9.6549,9.6143,9.6549,97400.0
2010-05-06 11:55:00,14.28,14.31,14.27,14.31,69200.0,9.6549,9.6751,9.6481,9.6751,69200.0
2010-05-06 12:00:00,14.31,14.35,14.3,14.3,66200.0,9.6751,9.7022,9.6684,9.6684,66200.0
2010-05-06 12:05:00,14.3,14.32,14.29,14.29,67600.0,9.6684,9.6819,9.6616,9.6616,67600.0
2010-05-06 12:10:00,14.3,14.36,14.3,14.35,61200.0,9.6684,9.7089,9.6684,9.7022,61200.0
2010-05-06 12:15:00,14.35,14.37,14.3,14.34,82000.0,9.7022,9.7157,9.6684,9.6954,82000.0
2010-05-06 12:20:00,14.34,14.38,14.34,14.34,72600.0,9.6954,9.7225,9.6954,9.6954,72600.0
2010-05-06 12:25:00,14.34,14.35,14.31,14.33,76000.0,9.6954,9.7022,9.6751,9.6887,76000.0
2010-05-06 12:30:00,14.33,14.34,14.31,14.31,90600.0,9.6887,9.6954,9.6751,9.6751,90600.0
2010-05-06 12:35:00,14.31,14.32,14.26,14.26,95800.0,9.6751,9.6819,9.6413,9.6413,95800.0
2010-05-06 12:40:00,14.26,14.28,14.26,14.28,68800.0,9.6413,9.6549,9.6413,9.6549,68800.0
2010-05-06 12:45:00,14.28,14.28,14.25,14.27,136200.0,9.6549,9.6549,9.6346,9.6481,136200.0
2010-05-06 12:50:00,14.27,14.27,14.24,14.24,96400.0,9.6481,9.6481,9.6278,9.6278,96400.0
2010-05-06 12:55:00,14.25,14.25,14.22,14.24,49000.0,9.6346,9.6346,9.6143,9.6278,49000.0
2010-05-06 13:00:00,14.24,14.26,14.22,14.25,37200.0,9.6278,9.6413,9.6143,9.6346,37200.0
2010-05-06 13:05:00,14.26,14.26,14.23,14.26,1847400.0,9.6413,9.6413,9.6211,9.6413,1847400.0
2010-05-06 13:10:00,14.26,14.26,14.21,14.21,2172000.0,9.6413,9.6413,9.6075,9.6075,2172000.0
2010-05-06 13:15:00,14.21,14.24,14.18,14.19,124200.0,9.6075,9.6278,9.5872,9.594,124200.0
2010-05-06 13:20:00,14.19,14.2,14.15,14.17,116000.0,9.594,9.6008,9.567,9.5805,116000.0
2010-05-06 13:25:00,14.17,14.18,14.13,14.15,61800.0,9.5805,9.5872,9.5534,9.567,61800.0
2010-05-06 13:30:00,14.15,14.18,14.15,14.15,36200.0,9.567,9.5872,9.567,9.567,36200.0
2010-05-06 13:35:00,14.15,14.16,14.12,14.12,65000.0,9.567,9.5737,9.5467,9.5467,65000.0
2010-05-06 13:40:00,14.12,14.16,14.1,14.15,67000.0,9.5467,9.5737,9.5332,9.567,67000.0
2010-05-06 13:45:00,14.16,14.19,14.15,14.18,81400.0,9.5737,9.594,9.567,9.5872,81400.0
2010-05-06 13:50:00,14.18,14.19,14.15,14.17,48400.0,9.5872,9.594,9.567,9.5805,48400.0
2010-05-06 13:55:00,14.16,14.17,14.13,14.13,165400.0,9.5737,9.5805,9.5534,9.5534,165400.0
2010-05-06 14:00:00,14.14,14.18,14.13,14.13,108600.0,9.5602,9.5872,9.5534,9.5534,108600.0
2010-05-06 14:05:00,14.13,14.14,14.07,14.07,170000.0,9.5534,9.5602,9.5129,9.5129,170000.0
2010-05-06 14:10:00,14.07,14.08,14.02,14.04,171400.0,9.5129,9.5196,9.4791,9.4926,171400.0
2010-05-06 14:15:00,14.04,14.06,13.93,13.93,266000.0,9.4926,9.5061,9.4182,9.4182,266000.0
2010-05-06 14:20:00,13.93,13.93,13.83,13.9,273600.0,9.4182,9.4182,9.3506,9.3979,273600.0
2010-05-06 14:25:00,13.91,13.97,13.88,13.88,266200.0,9.4047,9.4453,9.3844,9.3844,266200.0
2010-05-06 14:30:00,13.88,13.89,13.84,13.84,171000.0,9.3844,9.3912,9.3574,9.3574,171000.0
2010-05-06 14:35:00,13.84,13.84,13.65,13.65,402800.0,9.3574,9.3574,9.2289,9.2289,402800.0
2010-05-06 14:40:00,13.65,13.7,13.29,13.3,403600.0,9.2289,9.2627,8.9855,8.9923,403600.0
2010-05-06 14:45:00,13.3,13.52,13.06,13.4,221600.0,8.9923,9.141,8.83,9.0599,221600.0
2010-05-06 14:50:00,13.34,13.94,13.29,13.79,119200.0,9.0193,9.425,8.9855,9.3236,119200.0
2010-05-06 14:55:00,13.79,13.84,13.69,13.84,121000.0,9.3236,9.3574,9.256,9.3574,121000.0
2010-05-06 15:00:00,13.83,13.92,13.72,13.9,224200.0,9.3506,9.4115,9.2762,9.3979,224200.0
2010-05-06 15:05:00,13.88,14.11,13.86,14.09,182800.0,9.3844,9.5399,9.3709,9.5264,182800.0
2010-05-06 15:10:00,14.08,14.09,13.88,13.93,224200.0,9.5196,9.5264,9.3844,9.4182,224200.0
2010-05-06 15:15:00,13.94,14.02,13.81,13.84,147400.0,9.425,9.4791,9.3371,9.3574,147400.0
2010-05-06 15:20:00,13.84,13.84,13.66,13.73,154000.0,9.3574,9.3574,9.2357,9.283,154000.0
2010-05-06 15:25:00,13.72,13.87,13.65,13.87,363200.0,9.2762,9.3777,9.2289,9.3777,363200.0
2010-05-06 15:30:00,13.87,13.99,13.85,13.97,195600.0,9.3777,9.4588,9.3641,9.4453,195600.0
2010-05-06 15:35:00,13.97,14.03,13.93,13.97,207000.0,9.4453,9.4858,9.4182,9.4453,207000.0
2010-05-06 15:40:00,13.97,14.05,13.97,14.01,188600.0,9.4453,9.4994,9.4453,9.4723,188600.0
2010-05-06 15:45:00,14.01,14.14,14.01,14.11,228400.0,9.4723,9.5602,9.4723,9.5399,228400.0
2010-05-06 15:50:00,14.11,14.11,14.02,14.05,190000.0,9.5399,9.5399,9.4791,9.4994,190000.0
2010-05-06 15:55:00,14.05,14.06,13.95,13.96,268800.0,9.4994,9.5061,9.4317,9.4385,268800.0
2010-05-07 09:30:00,13.9,13.9,13.59,13.71,252400.0,9.3979,9.3979,9.1883,9.2695,252400.0
2010-05-07 09:35:00,13.72,13.88,13.68,13.88,193000.0,9.2762,9.3844,9.2492,9.3844,193000.0
2010-05-07 09:40:00,13.87,13.95,13.81,13.92,201400.0,9.3777,9.4317,9.3371,9.4115,201400.0
2010-05-07 09:45:00,13.92,13.97,13.88,13.9,221600.0,9.4115,9.4453,9.3844,9.3979,221600.0
2010-05-07 09:50:00,13.88,13.96,13.8,13.82,150000.0,9.3844,9.4385,9.3303,9.3438,150000.0
2010-05-07 09:55:00,13.82,13.85,13.72,13.74,173400.0,9.3438,9.3641,9.2762,9.2898,173400.0
2010-05-07 10:00:00,13.74,13.76,13.61,13.61,123600.0,9.2898,9.3033,9.2019,9.2019,123600.0
2010-05-07 10:05:00,13.62,13.8,13.62,13.71,190800.0,9.2086,9.3303,9.2086,9.2695,190800.0
2010-05-07 10:10:00,13.71,13.8,13.66,13.69,223400.0,9.2695,9.3303,9.2357,9.256,223400.0
2010-05-07 10:15:00,13.69,13.76,13.65,13.68,212400.0,9.256,9.3033,9.2289,9.2492,212400.0
2010-05-07 10:20:00,13.68,13.74,13.63,13.65,360200.0,9.2492,9.2898,9.2154,9.2289,360200.0
2010-05-07 10:25:00,13.65,13.68,13.43,13.56,344800.0,9.2289,9.2492,9.0802,9.1681,344800.0
2010-05-07 10:30:00,13.56,13.69,13.46,13.51,401000.0,9.1681,9.256,9.1004,9.1343,401000.0
2010-05-07 10:35:00,13.49,13.8,13.49,13.76,412200.0,9.1207,9.3303,9.1207,9.3033,412200.0
2010-05-07 10:40:00,13.77,13.8,13.57,13.62,302200.0,9.31,9.3303,9.1748,9.2086,302200.0
2010-05-07 10:45:00,13.62,13.74,13.6,13.71,397400.0,9.2086,9.2898,9.1951,9.2695,397400.0
2010-05-07 10:50:00,13.72,13.84,13.63,13.84,189600.0,9.2762,9.3574,9.2154,9.3574,189600.0
2010-05-07 10:55:00,13.83,13.83,13.7,13.71,214400.0,9.3506,9.3506,9.2627,9.2695,214400.0
2010-05-07 11:00:00,13.71,13.83,13.7,13.79,231600.0,9.2695,9.3506,9.2627,9.3236,231600.0
2010-05-07 11:05:00,13.79,13.9,13.79,13.89,182000.0,9.3236,9.3979,9.3236,9.3912,182000.0
2010-05-07 11:10:00,13.9,13.99,13.89,13.97,178200.0,9.3979,9.4588,9.3912,9.4453,178200.0
2010-05-07 11:15:00,13.97,14.15,13.96,13.98,211800.0,9.4453,9.567,9.4385,9.452,211800.0
2010-05-07 11:20:00,13.99,14.04,13.96,13.99,72000.0,9.4588,9.4926,9.4385,9.4588,72000.0
2010-05-07 11:25:00,13.97,13.97,13.88,13.9,68200.0,9.4453,9.4453,9.3844,9.3979,68200.0
2010-05-07 11:30:00,13.89,13.94,13.8,13.88,103200.0,9.3912,9.425,9.3303,9.3844,103200.0
2010-05-07 11:35:00,13.88,13.94,13.86,13.9,98800.0,9.3844,9.425,9.3709,9.3979,98800.0
2010-05-07 11:40:00,13.89,13.99,13.89,13.99,81200.0,9.3912,9.4588,9.3912,9.4588,81200.0
2010-05-07 11:45:00,13.99,14.09,13.99,14.04,107400.0,9.4588,9.5264,9.4588,9.4926,107400.0
2010-05-07 11:50:00,14.04,14.06,13.93,14.03,88400.0,9.4926,9.5061,9.4182,9.4858,88400.0
2010-05-07 11:55:00,14.02,14.03,13.95,14.01,60600.0,9.4791,9.4858,9.4317,9.4723,60600.0
2010-05-07 12:00:00,14.01,14.03,13.95,13.99,108400.0,9.4723,9.4858,9.4317,9.4588,108400.0
2010-05-07 12:05:00,13.99,14.06,13.98,14.06,70400.0,9.4588,9.5061,9.452,9.5061,70400.0
2010-05-07 12:10:00,14.06,14.07,14.01,14.06,83000.0,9.5061,9.5129,9.4723,9.5061,83000.0
2010-05-07 12:15:00,14.08,14.1,14.05,14.07,100600.0,9.5196,9.5332,9.4994,9.5129,100600.0
2010-05-07 12:20:00,14.08,14.09,13.99,14.01,107600.0,9.5196,9.5264,9.4588,9.4723,107600.0
2010-05-07 12:25:00,14.01,14.03,13.94,13.98,57800.0,9.4723,9.4858,9.425,9.452,57800.0
2010-05-07 12:30:00,13.99,14.0,13.91,13.96,116600.0,9.4588,9.4655,9.4047,9.4385,116600.0
2010-05-07 12:35:00,13.96,14.02,13.94,13.96,699800.0,9.4385,9.4791,9.425,9.4385,699800.0
2010-05-07 12:40:00,13.97,14.03,13.94,13.94,783200.0,9.4453,9.4858,9.425,9.425,783200.0
2010-05-07 12:45:00,13.94,13.99,13.93,13.95,90800.0,9.425,9.4588,9.4182,9.4317,90800.0
2010-05-07 12:50:00,13.97,14.03,13.93,13.97,55200.0,9.4453,9.4858,9.4182,9.4453,55200.0
2010-05-07 12:55:00,13.95,14.0,13.94,13.94,20000.0,9.4317,9.4655,9.425,9.425,20000.0
2010-05-07 13:00:00,13.94,13.99,13.93,13.96,41600.0,9.425,9.4588,9.4182,9.4385,41600.0
2010-05-07 13:05:00,13.96,13.99,13.92,13.92,49400.0,9.4385,9.4588,9.4115,9.4115,49400.0
2010-05-07 13:10:00,13.93,13.95,13.9,13.9,60000.0,9.4182,9.4317,9.3979,9.3979,60000.0
2010-05-07 13:15:00,13.92,14.01,13.9,13.97,75800.0,9.4115,9.4723,9.3979,9.4453,75800.0
2010-05-07 13:20:00,13.97,13.97,13.94,13.94,28200.0,9.4453,9.4453,9.425,9.425,28200.0
2010-05-07 13:25:00,13.94,13.97,13.93,13.93,61800.0,9.425,9.4453,9.4182,9.4182,61800.0
2010-05-07 13:30:00,13.93,14.01,13.93,14.01,30400.0,9.4182,9.4723,9.4182,9.4723,30400.0
2010-05-07 13:35:00,14.01,14.02,13.97,14.0,40000.0,9.4723,9.4791,9.4453,9.4655,40000.0
2010-05-07 13:40:00,14.0,14.08,13.99,14.06,50400.0,9.4655,9.5196,9.4588,9.5061,50400.0
2010-05-07 13:45:00,14.06,14.06,14.03,14.04,66800.0,9.5061,9.5061,9.4858,9.4926,66800.0
2010-05-07 13:50:00,14.04,14.05,13.99,13.99,36800.0,9.4926,9.4994,9.4588,9.4588,36800.0
2010-05-07 13:55:00,13.99,14.02,13.97,13.99,72600.0,9.4588,9.4791,9.4453,9.4588,72600.0
2010-05-07 14:00:00,13.99,14.03,13.95,13.95,93600.0,9.4588,9.4858,9.4317,9.4317,93600.0
2010-05-07 14:05:00,13.95,13.99,13.93,13.94,62800.0,9.4317,9.4588,9.4182,9.425,62800.0
2010-05-07 14:10:00,13.94,13.97,13.9,13.92,90600.0,9.425,9.4453,9.3979,9.4115,90600.0
2010-05-07 14:15:00,13.92,13.97,13.92,13.97,87400.0,9.4115,9.4453,9.4115,9.4453,87400.0
2010-05-07 14:20:00,13.97,13.97,13.93,13.93,45000.0,9.4453,9.4453,9.4182,9.4182,45000.0
2010-05-07 14:25:00,13.92,13.92,13.88,13.88,80400.0,9.4115,9.4115,9.3844,9.3844,80400.0
2010-05-07 14:30:00,13.88,13.9,13.87,13.9,118200.0,9.3844,9.3979,9.3777,9.3979,118200.0
2010-05-07 14:35:00,13.9,13.94,13.87,13.92,58600.0,9.3979,9.425,9.3777,9.4115,58600.0
2010-05-07 14:40:00,13.92,13.99,13.92,13.96,50400.0,9.4115,9.4588,9.4115,9.4385,50400.0
2010-05-07 14:45:00,13.95,13.96,13.9,13.9,61400.0,9.4317,9.4385,9.3979,9.3979,61400.0
2010-05-07 14:50:00,13.9,13.9,13.85,13.88,46600.0,9.3979,9.3979,9.3641,9.3844,46600.0
2010-05-07 14:55:00,13.88,13.92,13.88,13.91,32200.0,9.3844,9.4115,9.3844,9.4047,32200.0
2010-05-07 15:00:00,13.9,13.92,13.85,13.86,105000.0,9.3979,9.4115,9.3641,9.3709,105000.0
2010-05-07 15:05:00,13.86,13.9,13.81,13.82,90000.0,9.3709,9.3979,9.3371,9.3438,90000.0
2010-05-07 15:10:00,13.82,13.85,13.81,13.84,102600.0,9.3438,9.3641,9.3371,9.3574,102600.0
2010-05-07 15:15:00,13.84,13.91,13.8,13.9,113400.0,9.3574,9.4047,9.3303,9.3979,113400.0
2010-05-07 15:20:00,13.9,13.94,13.89,13.94,135600.0,9.3979,9.425,9.3912,9.425,135600.0
2010-05-07 15:25:00,13.93,13.94,13.87,13.88,83200.0,9.4182,9.425,9.3777,9.3844,83200.0
2010-05-07 15:30:00,13.89,13.9,13.83,13.86,148000.0,9.3912,9.3979,9.3506,9.3709,148000.0
2010-05-07 15:35:00,13.87,13.91,13.86,13.88,164000.0,9.3777,9.4047,9.3709,9.3844,164000.0
2010-05-07 15:40:00,13.88,13.99,13.88,13.93,228000.0,9.3844,9.4588,9.3844,9.4182,228000.0
2010-05-07 15:45:00,13.93,13.95,13.88,13.92,172400.0,9.4182,9.4317,9.3844,9.4115,172400.0
2010-05-07 15:50:00,13.92,13.93,13.88,13.88,191400.0,9.4115,9.4182,9.3844,9.3844,191400.0
2010-05-07 15:55:00,13.88,13.93,13.88,13.9,481000.0,9.3844,9.4182,9.3844,9.3979,481000.0
2010-05-10 09:30:00,14.4,14.43,14.3,14.35,246600.0,9.736,9.7563,9.6684,9.7022,246600.0
2010-05-10 09:35:00,14.34,14.36,14.27,14.36,260400.0,9.6954,9.7089,9.6481,9.7089,260400.0
2010-05-10 09:40:00,14.36,14.4,14.29,14.4,198400.0,9.7089,9.736,9.6616,9.736,198400.0
2010-05-10 09:45:00,14.4,14.43,14.38,14.4,151200.0,9.736,9.7563,9.7225,9.736,151200.0
2010-05-10 09:50:00,14.41,14.41,14.33,14.35,48400.0,9.7428,9.7428,9.6887,9.7022,48400.0
2010-05-10 09:55:00,14.35,14.38,14.32,14.36,47400.0,9.7022,9.7225,9.6819,9.7089,47400.0
2010-05-10 10:00:00,14.36,14.37,14.34,14.35,41000.0,9.7089,9.7157,9.6954,9.7022,41000.0
2010-05-10 10:05:00,14.34,14.36,14.31,14.31,34000.0,9.6954,9.7089,9.6751,9.6751,34000.0
2010-05-10 10:10:00,14.32,14.37,14.31,14.35,82200.0,9.6819,9.7157,9.6751,9.7022,82200.0
2010-05-10 10:15:00,14.35,14.35,14.29,14.31,69200.0,9.7022,9.7022,9.6616,9.6751,69200.0
2010-05-10 10:20:00,14.31,14.33,14.26,14.27,118800.0,9.6751,9.6887,9.6413,9.6481,118800.0
2010-05-10 10:25:00,14.27,14.28,14.2,14.21,108600.0,9.6481,9.6549,9.6008,9.6075,108600.0
2010-05-10 10:30:00,14.21,14.3,14.21,14.24,97000.0,9.6075,9.6684,9.6075,9.6278,97000.0
2010-05-10 10:35:00,14.25,14.27,14.22,14.26,93400.0,9.6346,9.6481,9.6143,9.6413,93400.0
2010-05-10 10:40:00,14.26,14.29,14.23,14.24,65200.0,9.6413,9.6616,9.6211,9.6278,65200.0
2010-05-10 10:45:00,14.25,14.28,14.24,14.27,69400.0,9.6346,9.6549,9.6278,9.6481,69400.0
2010-05-10 10:50:00,14.26,14.28,14.24,14.28,57600.0,9.6413,9.6549,9.6278,9.6549,57600.0
2010-05-10 10:55:00,14.27,14.27,14.23,14.27,96400.0,9.6481,9.6481,9.6211,9.6481,96400.0
2010-05-10 11:00:00,14.27,14.33,14.26,14.31,71200.0,9.6481,9.6887,9.6413,9.6751,71200.0
2010-05-10 11:05:00,14.31,14.33,14.27,14.27,45400.0,9.6751,9.6887,9.6481,9.6481,45400.0
2010-05-10 11:10:00,14.27,14.28,14.24,14.25,94800.0,9.6481,9.6549,9.6278,9.6346,94800.0
2010-05-10 11:15:00,14.25,14.27,14.22,14.26,65600.0,9.6346,9.6481,9.6143,9.6413,65600.0
2010-05-10 11:20:00,14.26,14.28,14.22,14.22,46600.0,9.6413,9.6549,9.6143,9.6143,46600.0
2010-05-10 11:25:00,14.22,14.28,14.22,14.28,46600.0,9.6143,9.6549,9.6143,9.6549,46600.0
2010-05-10 11:30:00,14.28,14.29,14.24,14.29,50800.0,9.6549,9.6616,9.6278,9.6616,50800.0
2010-05-10 11:35:00,14.29,14.3,14.26,14.28,72000.0,9.6616,9.6684,9.6413,9.6549,72000.0
2010-05-10 11:40:00,14.29,14.32,14.29,14.31,96800.0,9.6616,9.6819,9.6616,9.6751,96800.0
2010-05-10 11:45:00,14.31,14.35,14.31,14.34,54400.0,9.6751,9.7022,9.6751,9.6954,54400.0
2010-05-10 11:50:00,14.34,14.38,14.34,14.38,57000.0,9.6954,9.7225,9.6954,9.7225,57000.0
2010-05-10 11:55:00,14.38,14.4,14.38,14.4,65800.0,9.7225,9.736,9.7225,9.736,65800.0
2010-05-10 12:00:00,14.4,14.42,14.37,14.41,103200.0,9.736,9.7495,9.7157,9.7428,103200.0
2010-05-10 12:05:00,14.41,14.43,14.4,14.43,103600.0,9.7428,9.7563,9.736,9.7563,103600.0
2010-05-10 12:10:00,14.43,14.45,14.42,14.43,86600.0,9.7563,9.7698,9.7495,9.7563,86600.0
2010-05-10 12:15:00,14.43,14.44,14.41,14.42,73200.0,9.7563,9.763,9.7428,9.7495,73200.0
2010-05-10 12:20:00,14.42,14.43,14.4,14.43,94600.0,9.7495,9.7563,9.736,9.7563,94600.0
2010-05-10 12:25:00,14.43,14.44,14.41,14.41,45000.0,9.7563,9.763,9.7428,9.7428,45000.0
2010-05-10 12:30:00,14.4,14.43,14.4,14.41,34400.0,9.736,9.7563,9.736,9.7428,34400.0
2010-05-10 12:35:00,14.42,14.43,14.39,14.4,29400.0,9.7495,9.7563,9.7292,9.736,29400.0
2010-05-10 12:40:00,14.4,14.4,14.35,14.36,59200.0,9.736,9.736,9.7022,9.7089,59200.0
2010-05-10 12:45:00,14.36,14.36,14.35,14.35,41600.0,9.7089,9.7089,9.7022,9.7022,41600.0
2010-05-10 12:50:00,14.35,14.37,14.35,14.36,33200.0,9.7022,9.7157,9.7022,9.7089,33200.0
2010-05-10 12:55:00,14.35,14.36,14.32,14.33,33000.0,9.7022,9.7089,9.6819,9.6887,33000.0
2010-05-10 13:00:00,14.33,14.33,14.3,14.31,59200.0,9.6887,9.6887,9.6684,9.6751,59200.0
2010-05-10 13:05:00,14.31,14.31,14.26,14.28,108000.0,9.6751,9.6751,9.6413,9.6549,108000.0
2010-05-10 13:10:00,14.28,14.31,14.25,14.26,73000.0,9.6549,9.6751,9.6346,9.6413,73000.0
2010-05-10 13:15:00,14.26,14.29,14.25,14.29,66400.0,9.6413,9.6616,9.6346,9.6616,66400.0
2010-05-10 13:20:00,14.29,14.3,14.27,14.28,60400.0,9.6616,9.6684,9.6481,9.6549,60400.0
2010-05-10 13:25:00,14.28,14.31,14.28,14.31,67200.0,9.6549,9.6751,9.6549,9.6751,67200.0
2010-05-10 13:30:00,14.31,14.33,14.29,14.31,46800.0,9.6751,9.6887,9.6616,9.6751,46800.0
2010-05-10 13:35:00,14.31,14.33,14.29,14.29,26800.0,9.6751,9.6887,9.6616,9.6616,26800.0
2010-05-10 13:40:00,14.29,14.3,14.25,14.26,44600.0,9.6616,9.6684,9.6346,9.6413,44600.0
2010-05-10 13:45:00,14.27,14.3,14.24,14.3,49400.0,9.6481,9.6684,9.6278,9.6684,49400.0
2010-05-10 13:50:00,14.3,14.31,14.28,14.28,41800.0,9.6684,9.6751,9.6549,9.6549,41800.0
2010-05-10 13:55:00,14.28,14.31,14.26,14.26,64800.0,9.6549,9.6751,9.6413,9.6413,64800.0
2010-05-10 14:00:00,14.26,14.28,14.22,14.26,80000.0,9.6413,9.6549,9.6143,9.6413,80000.0
2010-05-10 14:05:00,14.27,14.28,14.25,14.27,24600.0,9.6481,9.6549,9.6346,9.6481,24600.0
2010-05-10 14:10:00,14.28,14.28,14.26,14.27,25000.0,9.6549,9.6549,9.6413,9.6481,25000.0
2010-05-10 14:15:00,14.27,14.27,14.24,14.25,26800.0,9.6481,9.6481,9.6278,9.6346,26800.0
2010-05-10 14:20:00,14.25,14.31,14.25,14.31,41600.0,9.6346,9.6751,9.6346,9.6751,41600.0
2010-05-10 14:25:00,14.31,14.31,14.26,14.28,34000.0,9.6751,9.6751,9.6413,9.6549,34000.0
2010-05-10 14:30:00,14.28,14.3,14.28,14.29,33800.0,9.6549,9.6684,9.6549,9.6616,33800.0
2010-05-10 14:35:00,14.3,14.31,14.26,14.26,32800.0,9.6684,9.6751,9.6413,9.6413,32800.0
2010-05-10 14:40:00,14.25,14.31,14.25,14.31,78400.0,9.6346,9.6751,9.6346,9.6751,78400.0
2010-05-10 14:45:00,14.31,14.31,14.3,14.31,22000.0,9.6751,9.6751,9.6684,9.6751,22000.0
2010-05-10 14:50:00,14.31,14.33,14.31,14.32,43800.0,9.6751,9.6887,9.6751,9.6819,43800.0
2010-05-10 14:55:00,14.31,14.34,14.31,14.34,24400.0,9.6751,9.6954,9.6751,9.6954,24400.0
2010-05-10 15:00:00,14.34,14.34,14.32,14.33,55400.0,9.6954,9.6954,9.6819,9.6887,55400.0
2010-05-10 15:05:00,14.32,14.34,14.31,14.31,81000.0,9.6819,9.6954,9.6751,9.6751,81000.0
2010-05-10 15:10:00,14.31,14.33,14.3,14.31,83000.0,9.6751,9.6887,9.6684,9.6751,83000.0
2010-05-10 15:15:00,14.3,14.34,14.29,14.31,99400.0,9.6684,9.6954,9.6616,9.6751,99400.0
2010-05-10 15:20:00,14.31,14.31,14.3,14.31,32800.0,9.6751,9.6751,9.6684,9.6751,32800.0
2010-05-10 15:25:00,14.31,14.34,14.31,14.33,43600.0,9.6751,9.6954,9.6751,9.6887,43600.0
2010-05-10 15:30:00,14.33,14.33,14.3,14.3,83000.0,9.6887,9.6887,9.6684,9.6684,83000.0
2010-05-10 15:35:00,14.3,14.33,14.29,14.33,59000.0,9.6684,9.6887,9.6616,9.6887,59000.0
2010-05-10 15:40:00,14.33,14.34,14.33,14.34,49600.0,9.6887,9.6954,9.6887,9.6954,49600.0
2010-05-10 15:45:00,14.34,14.36,14.34,14.35,138800.0,9.6954,9.7089,9.6954,9.7022,138800.0
2010-05-10 15:50:00,14.35,14.4,14.35,14.4,266200.0,9.7022,9.736,9.7022,9.736,266200.0
2010-05-10 15:55:00,14.4,14.44,14.4,14.44,307000.0,9.736,9.763,9.736,9.763,307000.0
2010-05-11 09:30:00,14.35,14.35,14.27,14.31,93000.0,9.7022,9.7022,9.6481,9.6751,93000.0
2010-05-11 09:35:00,14.31,14.38,14.31,14.35,95400.0,9.6751,9.7225,9.6751,9.7022,95400.0
2010-05-11 09:40:00,14.35,14.37,14.25,14.3,162800.0,9.7022,9.7157,9.6346,9.6684,162800.0
2010-05-11 09:45:00,14.3,14.39,14.29,14.31,123800.0,9.6684,9.7292,9.6616,9.6751,123800.0
2010-05-11 09:50:00,14.31,14.37,14.29,14.29,86400.0,9.6751,9.7157,9.6616,9.6616,86400.0
2010-05-11 09:55:00,14.29,14.3,14.24,14.26,103200.0,9.6616,9.6684,9.6278,9.6413,103200.0
2010-05-11 10:00:00,14.27,14.31,14.25,14.27,67000.0,9.6481,9.6751,9.6346,9.6481,67000.0
2010-05-11 10:05:00,14.28,14.29,14.25,14.28,69000.0,9.6549,9.6616,9.6346,9.6549,69000.0
2010-05-11 10:10:00,14.28,14.34,14.26,14.32,59600.0,9.6549,9.6954,9.6413,9.6819,59600.0
2010-05-11 10:15:00,14.32,14.35,14.25,14.26,128600.0,9.6819,9.7022,9.6346,9.6413,128600.0
2010-05-11 10:20:00,14.26,14.31,14.26,14.31,129600.0,9.6413,9.6751,9.6413,9.6751,129600.0
2010-05-11 10:25:00,14.31,14.31,14.28,14.29,52600.0,9.6751,9.6751,9.6549,9.6616,52600.0
2010-05-11 10:30:00,14.29,14.3,14.27,14.27,43400.0,9.6616,9.6684,9.6481,9.6481,43400.0
2010-05-11 10:35:00,14.28,14.33,14.27,14.33,54400.0,9.6549,9.6887,9.6481,9.6887,54400.0
2010-05-11 10:40:00,14.33,14.37,14.31,14.33,56000.0,9.6887,9.7157,9.6751,9.6887,56000.0
2010-05-11 10:45:00,14.33,14.38,14.32,14.37,43000.0,9.6887,9.7225,9.6819,9.7157,43000.0
2010-05-11 10:50:00,14.37,14.37,14.31,14.33,78000.0,9.7157,9.7157,9.6751,9.6887,78000.0
2010-05-11 10:55:00,14.32,14.35,14.32,14.33,38800.0,9.6819,9.7022,9.6819,9.6887,38800.0
2010-05-11 11:00:00,14.33,14.37,14.32,14.36,48200.0,9.6887,9.7157,9.6819,9.7089,48200.0
2010-05-11 11:05:00,14.36,14.38,14.36,14.38,47000.0,9.7089,9.7225,9.7089,9.7225,47000.0
2010-05-11 11:10:00,14.39,14.42,14.37,14.42,38800.0,9.7292,9.7495,9.7157,9.7495,38800.0
2010-05-11 11:15:00,14.42,14.45,14.38,14.43,39200.0,9.7495,9.7698,9.7225,9.7563,39200.0
2010-05-11 11:20:00,14.43,14.43,14.4,14.42,54200.0,9.7563,9.7563,9.736,9.7495,54200.0
2010-05-11 11:25:00,14.42,14.48,14.4,14.47,75000.0,9.7495,9.7901,9.736,9.7833,75000.0
2010-05-11 11:30:00,14.47,14.47,14.43,14.46,92000.0,9.7833,9.7833,9.7563,9.7766,92000.0
2010-05-11 11:35:00,14.46,14.49,14.46,14.49,77000.0,9.7766,9.7968,9.7766,9.7968,77000.0
2010-05-11 11:40:00,14.47,14.49,14.47,14.47,29200.0,9.7833,9.7968,9.7833,9.7833,29200.0
2010-05-11 11:45:00,14.48,14.49,14.44,14.46,32400.0,9.7901,9.7968,9.763,9.7766,32400.0
2010-05-11 11:50:00,14.47,14.47,14.43,14.44,51600.0,9.7833,9.7833,9.7563,9.763,51600.0
2010-05-11 11:55:00,14.45,14.48,14.45,14.47,82800.0,9.7698,9.7901,9.7698,9.7833,82800.0
2010-05-11 12:00:00,14.48,14.52,14.47,14.49,95000.0,9.7901,9.8171,9.7833,9.7968,95000.0
2010-05-11 12:05:00,14.49,14.55,14.49,14.54,85800.0,9.7968,9.8374,9.7968,9.8306,85800.0
2010-05-11 12:10:00,14.54,14.54,14.52,14.52,77600.0,9.8306,9.8306,9.8171,9.8171,77600.0
2010-05-11 12:15:00,14.51,14.56,14.51,14.52,59000.0,9.8104,9.8442,9.8104,9.8171,59000.0
2010-05-11 12:20:00,14.52,14.53,14.47,14.49,56200.0,9.8171,9.8239,9.7833,9.7968,56200.0
2010-05-11 12:25:00,14.49,14.49,14.46,14.47,78000.0,9.7968,9.7968,9.7766,9.7833,78000.0
2010-05-11 12:30:00,14.46,14.49,14.46,14.47,52600.0,9.7766,9.7968,9.7766,9.7833,52600.0
2010-05-11 12:35:00,14.47,14.49,14.46,14.47,41800.0,9.7833,9.7968,9.7766,9.7833,41800.0
2010-05-11 12:40:00,14.47,14.52,14.46,14.51,76600.0,9.7833,9.8171,9.7766,9.8104,76600.0
2010-05-11 12:45:00,14.51,14.53,14.49,14.52,39800.0,9.8104,9.8239,9.7968,9.8171,39800.0
2010-05-11 12:50:00,14.51,14.53,14.49,14.5,31200.0,9.8104,9.8239,9.7968,9.8036,31200.0
2010-05-11 12:55:00,14.5,14.52,14.49,14.5,37000.0,9.8036,9.8171,9.7968,9.8036,37000.0
2010-05-11 13:00:00,14.5,14.52,14.49,14.5,29800.0,9.8036,9.8171,9.7968,9.8036,29800.0
2010-05-11 13:05:00,14.51,14.52,14.49,14.52,27400.0,9.8104,9.8171,9.7968,9.8171,27400.0
2010-05-11 13:10:00,14.52,14.53,14.47,14.49,67000.0,9.8171,9.8239,9.7833,9.7968,67000.0
2010-05-11 13:15:00,14.49,14.52,14.48,14.49,26800.0,9.7968,9.8171,9.7901,9.7968,26800.0
2010-05-11 13:20:00,14.48,14.5,14.47,14.49,72600.0,9.7901,9.8036,9.7833,9.7968,72600.0
2010-05-11 13:25:00,14.49,14.5,14.48,14.5,36400.0,9.7968,9.8036,9.7901,9.8036,36400.0
2010-05-11 13:30:00,14.49,14.5,14.47,14.48,58400.0,9.7968,9.8036,9.7833,9.7901,58400.0
2010-05-11 13:35:00,14.48,14.49,14.46,14.47,36600.0,9.7901,9.7968,9.7766,9.7833,36600.0
2010-05-11 13:40:00,14.47,14.53,14.47,14.51,56800.0,9.7833,9.8239,9.7833,9.8104,56800.0
2010-05-11 13:45:00,14.52,14.55,14.5,14.55,182200.0,9.8171,9.8374,9.8036,9.8374,182200.0
2010-05-11 13:50:00,14.54,14.55,14.52,14.53,95800.0,9.8306,9.8374,9.8171,9.8239,95800.0
2010-05-11 13:55:00,14.54,14.54,14.51,14.51,73400.0,9.8306,9.8306,9.8104,9.8104,73400.0
2010-05-11 14:00:00,14.51,14.54,14.51,14.53,63400.0,9.8104,9.8306,9.8104,9.8239,63400.0
2010-05-11 14:05:00,14.53,14.53,14.51,14.51,54000.0,9.8239,9.8239,9.8104,9.8104,54000.0
2010-05-11 14:10:00,14.5,14.5,14.46,14.47,63200.0,9.8036,9.8036,9.7766,9.7833,63200.0
2010-05-11 14:15:00,14.47,14.47,14.42,14.45,126400.0,9.7833,9.7833,9.7495,9.7698,126400.0
2010-05-11 14:20:00,14.45,14.49,14.43,14.47,127600.0,9.7698,9.7968,9.7563,9.7833,127600.0
2010-05-11 14:25:00,14.47,14.48,14.43,14.45,67600.0,9.7833,9.7901,9.7563,9.7698,67600.0
2010-05-11 14:30:00,14.45,14.45,14.37,14.4,90800.0,9.7698,9.7698,9.7157,9.736,90800.0
2010-05-11 14:35:00,14.4,14.4,14.37,14.38,76800.0,9.736,9.736,9.7157,9.7225,76800.0
2010-05-11 14:40:00,14.38,14.38,14.36,14.38,94000.0,9.7225,9.7225,9.7089,9.7225,94000.0
2010-05-11 14:45:00,14.38,14.42,14.38,14.41,74400.0,9.7225,9.7495,9.7225,9.7428,74400.0
2010-05-11 14:50:00,14.41,14.43,14.4,14.42,40200.0,9.7428,9.7563,9.736,9.7495,40200.0
2010-05-11 14:55:00,14.42,14.42,14.37,14.38,55400.0,9.7495,9.7495,9.7157,9.7225,55400.0
2010-05-11 15:00:00,14.38,14.38,14.31,14.36,115600.0,9.7225,9.7225,9.6751,9.7089,115600.0
2010-05-11 15:05:00,14.36,14.38,14.35,14.35,67600.0,9.7089,9.7225,9.7022,9.7022,67600.0
2010-05-11 15:10:00,14.34,14.38,14.34,14.38,65800.0,9.6954,9.7225,9.6954,9.7225,65800.0
2010-05-11 15:15:00,14.38,14.39,14.35,14.35,93000.0,9.7225,9.7292,9.7022,9.7022,93000.0
2010-05-11 15:20:00,14.34,14.37,14.32,14.36,96800.0,9.6954,9.7157,9.6819,9.7089,96800.0
2010-05-11 15:25:00,14.36,14.37,14.34,14.35,68600.0,9.7089,9.7157,9.6954,9.7022,68600.0
2010-05-11 15:30:00,14.35,14.35,14.31,14.35,118600.0,9.7022,9.7022,9.6751,9.7022,118600.0
2010-05-11 15:35:00,14.35,14.38,14.35,14.38,87400.0,9.7022,9.7225,9.7022,9.7225,87400.0
2010-05-11 15:40:00,14.38,14.38,14.36,14.37,93000.0,9.7225,9.7225,9.7089,9.7157,93000.0
2010-05-11 15:45:00,14.37,14.4,14.37,14.38,139600.0,9.7157,9.736,9.7157,9.7225,139600.0
2010-05-11 15:50:00,14.38,14.4,14.34,14.36,142000.0,9.7225,9.736,9.6954,9.7089,142000.0
2010-05-11 15:55:00,14.35,14.36,14.34,14.35,182000.0,9.7022,9.7089,9.6954,9.7022,182000.0
2010-05-12 09:30:00,14.36,14.42,14.3,14.34,71000.0,9.7089,9.7495,9.6684,9.6954,71000.0
2010-05-12 09:35:00,14.34,14.43,14.33,14.43,119000.0,9.6954,9.7563,9.6887,9.7563,119000.0
2010-05-12 09:40:00,14.42,14.45,14.36,14.43,67200.0,9.7495,9.7698,9.7089,9.7563,67200.0
2010-05-12 09:45:00,14.45,14.46,14.39,14.42,81200.0,9.7698,9.7766,9.7292,9.7495,81200.0
2010-05-12 09:50:00,14.42,14.45,14.42,14.44,51800.0,9.7495,9.7698,9.7495,9.763,51800.0
2010-05-12 09:55:00,14.44,14.5,14.43,14.49,73400.0,9.763,9.8036,9.7563,9.7968,73400.0
2010-05-12 10:00:00,14.49,14.51,14.47,14.49,37400.0,9.7968,9.8104,9.7833,9.7968,37400.0
2010-05-12 10:05:00,14.49,14.52,14.46,14.49,77000.0,9.7968,9.8171,9.7766,9.7968,77000.0
2010-05-12 10:10:00,14.49,14.5,14.46,14.47,42600.0,9.7968,9.8036,9.7766,9.7833,42600.0
2010-05-12 10:15:00,14.47,14.52,14.47,14.48,55600.0,9.7833,9.8171,9.7833,9.7901,55600.0
2010-05-12 10:20:00,14.49,14.51,14.47,14.48,67000.0,9.7968,9.8104,9.7833,9.7901,67000.0
2010-05-12 10:25:00,14.49,14.51,14.47,14.5,72600.0,9.7968,9.8104,9.7833,9.8036,72600.0
2010-05-12 10:30:00,14.49,14.51,14.47,14.47,125800.0,9.7968,9.8104,9.7833,9.7833,125800.0
2010-05-12 10:35:00,14.48,14.5,14.45,14.48,99000.0,9.7901,9.8036,9.7698,9.7901,99000.0
2010-05-12 10:40:00,14.48,14.49,14.47,14.49,62400.0,9.7901,9.7968,9.7833,9.7968,62400.0
2010-05-12 10:45:00,14.49,14.51,14.48,14.49,89800.0,9.7968,9.8104,9.7901,9.7968,89800.0
2010-05-12 10:50:00,14.49,14.49,14.47,14.47,79000.0,9.7968,9.7968,9.7833,9.7833,79000.0
2010-05-12 10:55:00,14.47,14.51,14.47,14.48,89800.0,9.7833,9.8104,9.7833,9.7901,89800.0
2010-05-12 11:00:00,14.48,14.51,14.47,14.48,255200.0,9.7901,9.8104,9.7833,9.7901,255200.0
2010-05-12 11:05:00,14.48,14.51,14.48,14.49,80200.0,9.7901,9.8104,9.7901,9.7968,80200.0
2010-05-12 11:10:00,14.49,14.51,14.49,14.49,70800.0,9.7968,9.8104,9.7968,9.7968,70800.0
2010-05-12 11:15:00,14.49,14.49,14.46,14.47,69800.0,9.7968,9.7968,9.7766,9.7833,69800.0
2010-05-12 11:20:00,14.47,14.47,14.42,14.42,76200.0,9.7833,9.7833,9.7495,9.7495,76200.0
2010-05-12 11:25:00,14.41,14.45,14.4,14.4,68400.0,9.7428,9.7698,9.736,9.736,68400.0
2010-05-12 11:30:00,14.4,14.45,14.4,14.44,51200.0,9.736,9.7698,9.736,9.763,51200.0
2010-05-12 11:35:00,14.44,14.45,14.42,14.44,40000.0,9.763,9.7698,9.7495,9.763,40000.0
2010-05-12 11:40:00,14.44,14.45,14.42,14.44,28800.0,9.763,9.7698,9.7495,9.763,28800.0
2010-05-12 11:45:00,14.44,14.46,14.43,14.43,33000.0,9.763,9.7766,9.7563,9.7563,33000.0
2010-05-12 11:50:00,14.43,14.44,14.4,14.41,36200.0,9.7563,9.763,9.736,9.7428,36200.0
2010-05-12 11:55:00,14.42,14.47,14.41,14.46,50200.0,9.7495,9.7833,9.7428,9.7766,50200.0
2010-05-12 12:00:00,14.46,14.47,14.46,14.46,37000.0,9.7766,9.7833,9.7766,9.7766,37000.0
2010-05-12 12:05:00,14.46,14.48,14.46,14.47,15600.0,9.7766,9.7901,9.7766,9.7833,15600.0
2010-05-12 12:10:00,14.47,14.49,14.47,14.48,28600.0,9.7833,9.7968,9.7833,9.7901,28600.0
2010-05-12 12:15:00,14.47,14.49,14.47,14.49,22400.0,9.7833,9.7968,9.7833,9.7968,22400.0
2010-05-12 12:20:00,14.49,14.49,14.47,14.47,32200.0,9.7968,9.7968,9.7833,9.7833,32200.0
2010-05-12 12:25:00,14.48,14.49,14.47,14.49,34200.0,9.7901,9.7968,9.7833,9.7968,34200.0
2010-05-12 12:30:00,14.49,14.51,14.47,14.47,80200.0,9.7968,9.8104,9.7833,9.7833,80200.0
2010-05-12 12:35:00,14.47,14.48,14.46,14.48,33000.0,9.7833,9.7901,9.7766,9.7901,33000.0
2010-05-12 12:40:00,14.49,14.49,14.47,14.49,27000.0,9.7968,9.7968,9.7833,9.7968,27000.0
2010-05-12 12:45:00,14.48,14.48,14.46,14.46,10600.0,9.7901,9.7901,9.7766,9.7766,10600.0
2010-05-12 12:50:00,14.47,14.47,14.46,14.46,31200.0,9.7833,9.7833,9.7766,9.7766,31200.0
2010-05-12 12:55:00,14.47,14.49,14.46,14.49,48400.0,9.7833,9.7968,9.7766,9.7968,48400.0
2010-05-12 13:00:00,14.49,14.49,14.47,14.49,40800.0,9.7968,9.7968,9.7833,9.7968,40800.0
2010-05-12 13:05:00,14.49,14.51,14.47,14.49,168400.0,9.7968,9.8104,9.7833,9.7968,168400.0
2010-05-12 13:10:00,14.49,14.51,14.49,14.51,59200.0,9.7968,9.8104,9.7968,9.8104,59200.0
2010-05-12 13:15:00,14.51,14.54,14.51,14.54,83400.0,9.8104,9.8306,9.8104,9.8306,83400.0
2010-05-12 13:20:00,14.54,14.55,14.53,14.54,64600.0,9.8306,9.8374,9.8239,9.8306,64600.0
2010-05-12 13:25:00,14.54,14.54,14.51,14.54,61600.0,9.8306,9.8306,9.8104,9.8306,61600.0
2010-05-12 13:30:00,14.54,14.56,14.53,14.55,62200.0,9.8306,9.8442,9.8239,9.8374,62200.0
2010-05-12 13:35:00,14.54,14.56,14.53,14.53,60200.0,9.8306,9.8442,9.8239,9.8239,60200.0
2010-05-12 13:40:00,14.53,14.54,14.51,14.53,44000.0,9.8239,9.8306,9.8104,9.8239,44000.0
2010-05-12 13:45:00,14.53,14.56,14.53,14.55,40400.0,9.8239,9.8442,9.8239,9.8374,40400.0
2010-05-12 13:50:00,14.55,14.55,14.52,14.53,52600.0,9.8374,9.8374,9.8171,9.8239,52600.0
2010-05-12 13:55:00,14.53,14.54,14.51,14.52,49000.0,9.8239,9.8306,9.8104,9.8171,49000.0
2010-05-12 14:00:00,14.52,14.54,14.51,14.51,37800.0,9.8171,9.8306,9.8104,9.8104,37800.0
2010-05-12 14:05:00,14.52,14.54,14.51,14.51,53400.0,9.8171,9.8306,9.8104,9.8104,53400.0
2010-05-12 14:10:00,14.52,14.55,14.51,14.54,53400.0,9.8171,9.8374,9.8104,9.8306,53400.0
2010-05-12 14:15:00,14.54,14.56,14.54,14.55,33800.0,9.8306,9.8442,9.8306,9.8374,33800.0
2010-05-12 14:20:00,14.55,14.56,14.54,14.56,37800.0,9.8374,9.8442,9.8306,9.8442,37800.0
2010-05-12 14:25:00,14.56,14.58,14.56,14.58,20800.0,9.8442,9.8577,9.8442,9.8577,20800.0
2010-05-12 14:30:00,14.58,14.59,14.56,14.58,82200.0,9.8577,9.8645,9.8442,9.8577,82200.0
2010-05-12 14:35:00,14.58,14.58,14.57,14.57,334000.0,9.8577,9.8577,9.8509,9.8509,334000.0
2010-05-12 14:40:00,14.56,14.58,14.56,14.58,30800.0,9.8442,9.8577,9.8442,9.8577,30800.0
2010-05-12 14:45:00,14.58,14.59,14.58,14.59,27600.0,9.8577,9.8645,9.8577,9.8645,27600.0
2010-05-12 14:50:00,14.59,14.6,14.57,14.59,32400.0,9.8645,9.8712,9.8509,9.8645,32400.0
2010-05-12 14:55:00,14.59,14.59,14.57,14.59,49600.0,9.8645,9.8645,9.8509,9.8645,49600.0
2010-05-12 15:00:00,14.59,14.61,14.58,14.61,72600.0,9.8645,9.878,9.8577,9.878,72600.0
2010-05-12 15:05:00,14.6,14.62,14.59,14.6,62200.0,9.8712,9.8847,9.8645,9.8712,62200.0
2010-05-12 15:10:00,14.6,14.6,14.58,14.59,31000.0,9.8712,9.8712,9.8577,9.8645,31000.0
2010-05-12 15:15:00,14.59,14.59,14.57,14.57,33600.0,9.8645,9.8645,9.8509,9.8509,33600.0
2010-05-12 15:20:00,14.58,14.59,14.56,14.56,40600.0,9.8577,9.8645,9.8442,9.8442,40600.0
2010-05-12 15:25:00,14.56,14.58,14.56,14.56,52200.0,9.8442,9.8577,9.8442,9.8442,52200.0
2010-05-12 15:30:00,14.56,14.57,14.53,14.55,192400.0,9.8442,9.8509,9.8239,9.8374,192400.0
2010-05-12 15:35:00,14.55,14.55,14.52,14.54,63000.0,9.8374,9.8374,9.8171,9.8306,63000.0
2010-05-12 15:40:00,14.54,14.56,14.54,14.55,68400.0,9.8306,9.8442,9.8306,9.8374,68400.0
2010-05-12 15:45:00,14.55,14.58,14.55,14.57,87800.0,9.8374,9.8577,9.8374,9.8509,87800.0
2010-05-12 15:50:00,14.57,14.6,14.56,14.58,119400.0,9.8509,9.8712,9.8442,9.8577,119400.0
2010-05-12 15:55:00,14.58,14.62,14.57,14.61,523800.0,9.8577,9.8847,9.8509,9.878,523800.0
2010-05-13 09:30:00,14.53,14.54,14.4,14.42,65400.0,9.8239,9.8306,9.736,9.7495,65400.0
2010-05-13 09:35:00,14.42,14.52,14.37,14.49,190800.0,9.7495,9.8171,9.7157,9.7968,190800.0
2010-05-13 09:40:00,14.48,14.54,14.44,14.54,102400.0,9.7901,9.8306,9.763,9.8306,102400.0
2010-05-13 09:45:00,14.54,14.6,14.52,14.59,84400.0,9.8306,9.8712,9.8171,9.8645,84400.0
2010-05-13 09:50:00,14.58,14.63,14.58,14.61,58800.0,9.8577,9.8915,9.8577,9.878,58800.0
2010-05-13 09:55:00,14.6,14.61,14.58,14.58,75800.0,9.8712,9.878,9.8577,9.8577,75800.0
2010-05-13 10:00:00,14.58,14.6,14.56,14.57,93800.0,9.8577,9.8712,9.8442,9.8509,93800.0
2010-05-13 10:05:00,14.56,14.57,14.53,14.56,102000.0,9.8442,9.8509,9.8239,9.8442,102000.0
2010-05-13 10:10:00,14.55,14.55,14.52,14.55,31600.0,9.8374,9.8374,9.8171,9.8374,31600.0
2010-05-13 10:15:00,14.55,14.6,14.55,14.6,69800.0,9.8374,9.8712,9.8374,9.8712,69800.0
2010-05-13 10:20:00,14.59,14.61,14.57,14.61,30800.0,9.8645,9.878,9.8509,9.878,30800.0
2010-05-13 10:25:00,14.6,14.62,14.55,14.59,43800.0,9.8712,9.8847,9.8374,9.8645,43800.0
2010-05-13 10:30:00,14.59,14.61,14.56,14.58,45600.0,9.8645,9.878,9.8442,9.8577,45600.0
2010-05-13 10:35:00,14.58,14.63,14.58,14.62,39800.0,9.8577,9.8915,9.8577,9.8847,39800.0
2010-05-13 10:40:00,14.63,14.66,14.63,14.65,38400.0,9.8915,9.9118,9.8915,9.905,38400.0
2010-05-13 10:45:00,14.65,14.65,14.63,14.65,33000.0,9.905,9.905,9.8915,9.905,33000.0
2010-05-13 10:50:00,14.65,14.65,14.62,14.62,69400.0,9.905,9.905,9.8847,9.8847,69400.0
2010-05-13 10:55:00,14.62,14.62,14.58,14.59,120400.0,9.8847,9.8847,9.8577,9.8645,120400.0
2010-05-13 11:00:00,14.59,14.6,14.53,14.55,91200.0,9.8645,9.8712,9.8239,9.8374,91200.0
2010-05-13 11:05:00,14.55,14.55,14.51,14.52,46000.0,9.8374,9.8374,9.8104,9.8171,46000.0
2010-05-13 11:10:00,14.52,14.55,14.49,14.49,112200.0,9.8171,9.8374,9.7968,9.7968,112200.0
2010-05-13 11:15:00,14.49,14.51,14.48,14.49,90400.0,9.7968,9.8104,9.7901,9.7968,90400.0
2010-05-13 11:20:00,14.49,14.53,14.49,14.51,50800.0,9.7968,9.8239,9.7968,9.8104,50800.0
2010-05-13 11:25:00,14.51,14.53,14.49,14.49,34000.0,9.8104,9.8239,9.7968,9.7968,34000.0
2010-05-13 11:30:00,14.49,14.49,14.47,14.49,70800.0,9.7968,9.7968,9.7833,9.7968,70800.0
2010-05-13 11:35:00,14.48,14.49,14.45,14.47,42800.0,9.7901,9.7968,9.7698,9.7833,42800.0
2010-05-13 11:40:00,14.46,14.49,14.45,14.46,48400.0,9.7766,9.7968,9.7698,9.7766,48400.0
2010-05-13 11:45:00,14.46,14.48,14.46,14.47,24400.0,9.7766,9.7901,9.7766,9.7833,24400.0
2010-05-13 11:50:00,14.47,14.47,14.41,14.44,52800.0,9.7833,9.7833,9.7428,9.763,52800.0
2010-05-13 11:55:00,14.43,14.44,14.41,14.43,54400.0,9.7563,9.763,9.7428,9.7563,54400.0
2010-05-13 12:00:00,14.43,14.44,14.4,14.41,63000.0,9.7563,9.763,9.736,9.7428,63000.0
2010-05-13 12:05:00,14.4,14.43,14.4,14.42,74000.0,9.736,9.7563,9.736,9.7495,74000.0
2010-05-13 12:10:00,14.42,14.43,14.42,14.42,33200.0,9.7495,9.7563,9.7495,9.7495,33200.0
2010-05-13 12:15:00,14.43,14.43,14.38,14.38,43400.0,9.7563,9.7563,9.7225,9.7225,43400.0
2010-05-13 12:20:00,14.38,14.4,14.38,14.4,39400.0,9.7225,9.736,9.7225,9.736,39400.0
2010-05-13 12:25:00,14.4,14.4,14.4,14.4,18600.0,9.736,9.736,9.736,9.736,18600.0
2010-05-13 12:30:00,14.4,14.42,14.4,14.42,14000.0,9.736,9.7495,9.736,9.7495,14000.0
2010-05-13 12:35:00,14.42,14.43,14.42,14.42,9800.0,9.7495,9.7563,9.7495,9.7495,9800.0
2010-05-13 12:40:00,14.42,14.45,14.41,14.45,17600.0,9.7495,9.7698,9.7428,9.7698,17600.0
2010-05-13 12:45:00,14.45,14.46,14.44,14.44,24200.0,9.7698,9.7766,9.763,9.763,24200.0
2010-05-13 12:50:00,14.44,14.44,14.43,14.44,13600.0,9.763,9.763,9.7563,9.763,13600.0
2010-05-13 12:55:00,14.45,14.46,14.44,14.44,18800.0,9.7698,9.7766,9.763,9.763,18800.0
2010-05-13 13:00:00,14.44,14.44,14.42,14.43,22200.0,9.763,9.763,9.7495,9.7563,22200.0
2010-05-13 13:05:00,14.44,14.44,14.43,14.44,15000.0,9.763,9.763,9.7563,9.763,15000.0
2010-05-13 13:10:00,14.44,14.47,14.43,14.46,31400.0,9.763,9.7833,9.7563,9.7766,31400.0
2010-05-13 13:15:00,14.46,14.49,14.46,14.49,44600.0,9.7766,9.7968,9.7766,9.7968,44600.0
2010-05-13 13:20:00,14.48,14.49,14.46,14.46,30200.0,9.7901,9.7968,9.7766,9.7766,30200.0
2010-05-13 13:25:00,14.46,14.47,14.46,14.47,20600.0,9.7766,9.7833,9.7766,9.7833,20600.0
2010-05-13 13:30:00,14.47,14.49,14.46,14.49,26200.0,9.7833,9.7968,9.7766,9.7968,26200.0
2010-05-13 13:35:00,14.49,14.51,14.49,14.5,77000.0,9.7968,9.8104,9.7968,9.8036,77000.0
2010-05-13 13:40:00,14.5,14.51,14.47,14.48,105600.0,9.8036,9.8104,9.7833,9.7901,105600.0
2010-05-13 13:45:00,14.48,14.49,14.47,14.49,32000.0,9.7901,9.7968,9.7833,9.7968,32000.0
2010-05-13 13:50:00,14.48,14.48,14.46,14.46,55000.0,9.7901,9.7901,9.7766,9.7766,55000.0
2010-05-13 13:55:00,14.46,14.47,14.46,14.46,14600.0,9.7766,9.7833,9.7766,9.7766,14600.0
2010-05-13 14:00:00,14.46,14.47,14.46,14.47,52400.0,9.7766,9.7833,9.7766,9.7833,52400.0
2010-05-13 14:05:00,14.47,14.52,14.47,14.51,101600.0,9.7833,9.8171,9.7833,9.8104,101600.0
2010-05-13 14:10:00,14.51,14.52,14.5,14.52,32000.0,9.8104,9.8171,9.8036,9.8171,32000.0
2010-05-13 14:15:00,14.52,14.53,14.5,14.51,27600.0,9.8171,9.8239,9.8036,9.8104,27600.0
2010-05-13 14:20:00,14.51,14.51,14.49,14.49,31800.0,9.8104,9.8104,9.7968,9.7968,31800.0
2010-05-13 14:25:00,14.49,14.5,14.47,14.48,51200.0,9.7968,9.8036,9.7833,9.7901,51200.0
2010-05-13 14:30:00,14.49,14.49,14.47,14.47,58200.0,9.7968,9.7968,9.7833,9.7833,58200.0
2010-05-13 14:35:00,14.47,14.48,14.46,14.48,54000.0,9.7833,9.7901,9.7766,9.7901,54000.0
2010-05-13 14:40:00,14.47,14.49,14.47,14.47,26600.0,9.7833,9.7968,9.7833,9.7833,26600.0
2010-05-13 14:45:00,14.47,14.47,14.43,14.43,48600.0,9.7833,9.7833,9.7563,9.7563,48600.0
2010-05-13 14:50:00,14.43,14.43,14.4,14.41,52600.0,9.7563,9.7563,9.736,9.7428,52600.0
2010-05-13 14:55:00,14.41,14.42,14.4,14.42,35800.0,9.7428,9.7495,9.736,9.7495,35800.0
2010-05-13 15:00:00,14.42,14.45,14.41,14.43,36600.0,9.7495,9.7698,9.7428,9.7563,36600.0
2010-05-13 15:05:00,14.42,14.43,14.4,14.4,43400.0,9.7495,9.7563,9.736,9.736,43400.0
2010-05-13 15:10:00,14.4,14.42,14.36,14.37,99000.0,9.736,9.7495,9.7089,9.7157,99000.0
2010-05-13 15:15:00,14.37,14.37,14.33,14.34,117200.0,9.7157,9.7157,9.6887,9.6954,117200.0
2010-05-13 15:20:00,14.34,14.37,14.33,14.36,62000.0,9.6954,9.7157,9.6887,9.7089,62000.0
2010-05-13 15:25:00,14.36,14.38,14.35,14.35,54200.0,9.7089,9.7225,9.7022,9.7022,54200.0
2010-05-13 15:30:00,14.35,14.37,14.34,14.36,114400.0,9.7022,9.7157,9.6954,9.7089,114400.0
2010-05-13 15:35:00,14.36,14.38,14.32,14.33,120400.0,9.7089,9.7225,9.6819,9.6887,120400.0
2010-05-13 15:40:00,14.34,14.35,14.31,14.34,119800.0,9.6954,9.7022,9.6751,9.6954,119800.0
2010-05-13 15:45:00,14.34,14.38,14.34,14.37,1475800.0,9.6954,9.7225,9.6954,9.7157,1475800.0
2010-05-13 15:50:00,14.38,14.41,14.38,14.38,114600.0,9.7225,9.7428,9.7225,9.7225,114600.0
2010-05-13 15:55:00,14.38,14.38,14.34,14.34,175200.0,9.7225,9.7225,9.6954,9.6954,175200.0
2010-05-14 09:30:00,14.28,14.35,14.18,14.19,134200.0,9.6549,9.7022,9.5872,9.594,134200.0
2010-05-14 09:35:00,14.18,14.2,14.09,14.1,300000.0,9.5872,9.6008,9.5264,9.5332,300000.0
2010-05-14 09:40:00,14.09,14.1,14.01,14.05,116600.0,9.5264,9.5332,9.4723,9.4994,116600.0
2010-05-14 09:45:00,14.06,14.09,14.03,14.04,52800.0,9.5061,9.5264,9.4858,9.4926,52800.0
2010-05-14 09:50:00,14.04,14.08,14.01,14.01,66400.0,9.4926,9.5196,9.4723,9.4723,66400.0
2010-05-14 09:55:00,14.02,14.03,13.99,13.99,189600.0,9.4791,9.4858,9.4588,9.4588,189600.0
2010-05-14 10:00:00,13.99,14.01,13.95,13.97,58600.0,9.4588,9.4723,9.4317,9.4453,58600.0
2010-05-14 10:05:00,13.97,14.02,13.96,14.02,44200.0,9.4453,9.4791,9.4385,9.4791,44200.0
2010-05-14 10:10:00,14.02,14.11,14.01,14.1,42200.0,9.4791,9.5399,9.4723,9.5332,42200.0
2010-05-14 10:15:00,14.09,14.1,14.05,14.06,42400.0,9.5264,9.5332,9.4994,9.5061,42400.0
2010-05-14 10:20:00,14.05,14.12,14.03,14.12,46000.0,9.4994,9.5467,9.4858,9.5467,46000.0
2010-05-14 10:25:00,14.11,14.12,14.07,14.08,49400.0,9.5399,9.5467,9.5129,9.5196,49400.0
2010-05-14 10:30:00,14.09,14.1,14.05,14.05,54800.0,9.5264,9.5332,9.4994,9.4994,54800.0
2010-05-14 10:35:00,14.06,14.06,14.03,14.05,41400.0,9.5061,9.5061,9.4858,9.4994,41400.0
2010-05-14 10:40:00,14.04,14.05,14.01,14.01,117600.0,9.4926,9.4994,9.4723,9.4723,117600.0
2010-05-14 10:45:00,14.01,14.05,14.0,14.05,78200.0,9.4723,9.4994,9.4655,9.4994,78200.0
2010-05-14 10:50:00,14.05,14.09,14.03,14.09,53600.0,9.4994,9.5264,9.4858,9.5264,53600.0
2010-05-14 10:55:00,14.09,14.1,14.04,14.06,37800.0,9.5264,9.5332,9.4926,9.5061,37800.0
2010-05-14 11:00:00,14.06,14.06,14.01,14.01,57400.0,9.5061,9.5061,9.4723,9.4723,57400.0
2010-05-14 11:05:00,14.01,14.02,13.98,13.99,89200.0,9.4723,9.4791,9.452,9.4588,89200.0
2010-05-14 11:10:00,13.99,14.01,13.96,14.01,56600.0,9.4588,9.4723,9.4385,9.4723,56600.0
2010-05-14 11:15:00,14.01,14.02,13.96,13.97,33600.0,9.4723,9.4791,9.4385,9.4453,33600.0
2010-05-14 11:20:00,13.97,13.97,13.9,13.94,89400.0,9.4453,9.4453,9.3979,9.425,89400.0
2010-05-14 11:25:00,13.94,13.95,13.92,13.95,206400.0,9.425,9.4317,9.4115,9.4317,206400.0
2010-05-14 11:30:00,13.94,13.97,13.93,13.95,102600.0,9.425,9.4453,9.4182,9.4317,102600.0
2010-05-14 11:35:00,13.95,13.96,13.94,13.95,61000.0,9.4317,9.4385,9.425,9.4317,61000.0
2010-05-14 11:40:00,13.95,13.95,13.92,13.94,39600.0,9.4317,9.4317,9.4115,9.425,39600.0
2010-05-14 11:45:00,13.94,13.94,13.92,13.92,29000.0,9.425,9.425,9.4115,9.4115,29000.0
2010-05-14 11:50:00,13.91,13.92,13.89,13.9,197000.0,9.4047,9.4115,9.3912,9.3979,197000.0
2010-05-14 11:55:00,13.9,13.92,13.88,13.9,41000.0,9.3979,9.4115,9.3844,9.3979,41000.0
2010-05-14 12:00:00,13.9,13.92,13.88,13.9,24200.0,9.3979,9.4115,9.3844,9.3979,24200.0
2010-05-14 12:05:00,13.9,13.92,13.88,13.9,103800.0,9.3979,9.4115,9.3844,9.3979,103800.0
2010-05-14 12:10:00,13.9,13.94,13.9,13.91,28600.0,9.3979,9.425,9.3979,9.4047,28600.0
2010-05-14 12:15:00,13.92,13.97,13.9,13.97,24600.0,9.4115,9.4453,9.3979,9.4453,24600.0
2010-05-14 12:20:00,13.97,13.99,13.93,13.99,33600.0,9.4453,9.4588,9.4182,9.4588,33600.0
2010-05-14 12:25:00,13.99,14.0,13.96,13.96,45000.0,9.4588,9.4655,9.4385,9.4385,45000.0
2010-05-14 12:30:00,13.97,13.99,13.96,13.99,52000.0,9.4453,9.4588,9.4385,9.4588,52000.0
2010-05-14 12:35:00,13.99,14.0,13.97,13.99,49400.0,9.4588,9.4655,9.4453,9.4588,49400.0
2010-05-14 12:40:00,13.99,14.01,13.97,13.99,37800.0,9.4588,9.4723,9.4453,9.4588,37800.0
2010-05-14 12:45:00,13.99,13.99,13.97,13.97,27400.0,9.4588,9.4588,9.4453,9.4453,27400.0
2010-05-14 12:50:00,13.97,14.0,13.97,14.0,26600.0,9.4453,9.4655,9.4453,9.4655,26600.0
2010-05-14 12:55:00,14.0,14.02,14.0,14.01,36000.0,9.4655,9.4791,9.4655,9.4723,36000.0
2010-05-14 13:00:00,14.01,14.05,13.99,13.99,59000.0,9.4723,9.4994,9.4588,9.4588,59000.0
2010-05-14 13:05:00,14.0,14.02,13.99,14.02,25600.0,9.4655,9.4791,9.4588,9.4791,25600.0
2010-05-14 13:10:00,14.02,14.03,14.01,14.03,26800.0,9.4791,9.4858,9.4723,9.4858,26800.0
2010-05-14 13:15:00,14.03,14.03,13.97,13.97,35200.0,9.4858,9.4858,9.4453,9.4453,35200.0
2010-05-14 13:20:00,13.97,14.02,13.97,14.01,41200.0,9.4453,9.4791,9.4453,9.4723,41200.0
2010-05-14 13:25:00,14.02,14.02,13.97,13.97,90400.0,9.4791,9.4791,9.4453,9.4453,90400.0
2010-05-14 13:30:00,13.97,13.97,13.92,13.93,56000.0,9.4453,9.4453,9.4115,9.4182,56000.0
2010-05-14 13:35:00,13.93,13.96,13.9,13.91,62000.0,9.4182,9.4385,9.3979,9.4047,62000.0
2010-05-14 13:40:00,13.92,13.93,13.9,13.93,37800.0,9.4115,9.4182,9.3979,9.4182,37800.0
2010-05-14 13:45:00,13.93,13.95,13.92,13.92,22600.0,9.4182,9.4317,9.4115,9.4115,22600.0
2010-05-14 13:50:00,13.92,13.94,13.92,13.93,36200.0,9.4115,9.425,9.4115,9.4182,36200.0
2010-05-14 13:55:00,13.94,13.97,13.93,13.93,39000.0,9.425,9.4453,9.4182,9.4182,39000.0
2010-05-14 14:00:00,13.93,13.95,13.93,13.94,14800.0,9.4182,9.4317,9.4182,9.425,14800.0
2010-05-14 14:05:00,13.94,13.94,13.92,13.93,24000.0,9.425,9.425,9.4115,9.4182,24000.0
2010-05-14 14:10:00,13.94,13.94,13.9,13.92,30600.0,9.425,9.425,9.3979,9.4115,30600.0
2010-05-14 14:15:00,13.91,13.92,13.88,13.89,39200.0,9.4047,9.4115,9.3844,9.3912,39200.0
2010-05-14 14:20:00,13.9,13.93,13.9,13.93,29400.0,9.3979,9.4182,9.3979,9.4182,29400.0
2010-05-14 14:25:00,13.92,13.93,13.9,13.92,41400.0,9.4115,9.4182,9.3979,9.4115,41400.0
2010-05-14 14:30:00,13.92,13.94,13.92,13.93,54400.0,9.4115,9.425,9.4115,9.4182,54400.0
2010-05-14 14:35:00,13.93,13.97,13.93,13.96,35800.0,9.4182,9.4453,9.4182,9.4385,35800.0
2010-05-14 14:40:00,13.96,13.96,13.94,13.95,48400.0,9.4385,9.4385,9.425,9.4317,48400.0
2010-05-14 14:45:00,13.95,13.96,13.94,13.95,35200.0,9.4317,9.4385,9.425,9.4317,35200.0
2010-05-14 14:50:00,13.95,13.98,13.94,13.95,56600.0,9.4317,9.452,9.425,9.4317,56600.0
2010-05-14 14:55:00,13.94,13.96,13.93,13.94,66000.0,9.425,9.4385,9.4182,9.425,66000.0
2010-05-14 15:00:00,13.94,13.96,13.93,13.95,81000.0,9.425,9.4385,9.4182,9.4317,81000.0
2010-05-14 15:05:00,13.95,13.95,13.93,13.95,56000.0,9.4317,9.4317,9.4182,9.4317,56000.0
2010-05-14 15:10:00,13.95,13.97,13.94,13.95,60600.0,9.4317,9.4453,9.425,9.4317,60600.0
2010-05-14 15:15:00,13.95,13.96,13.93,13.93,64400.0,9.4317,9.4385,9.4182,9.4182,64400.0
2010-05-14 15:20:00,13.93,13.95,13.9,13.93,90600.0,9.4182,9.4317,9.3979,9.4182,90600.0
2010-05-14 15:25:00,13.93,13.95,13.91,13.93,112000.0,9.4182,9.4317,9.4047,9.4182,112000.0
2010-05-14 15:30:00,13.93,13.96,13.93,13.96,53000.0,9.4182,9.4385,9.4182,9.4385,53000.0
2010-05-14 15:35:00,13.95,13.96,13.93,13.95,82800.0,9.4317,9.4385,9.4182,9.4317,82800.0
2010-05-14 15:40:00,13.95,14.03,13.95,14.03,109600.0,9.4317,9.4858,9.4317,9.4858,109600.0
2010-05-14 15:45:00,14.03,14.03,13.99,14.01,161200.0,9.4858,9.4858,9.4588,9.4723,161200.0
2010-05-14 15:50:00,14.01,14.07,14.0,14.07,147800.0,9.4723,9.5129,9.4655,9.5129,147800.0
2010-05-14 15:55:00,14.06,14.09,14.05,14.06,202200.0,9.5061,9.5264,9.4994,9.5061,202200.0
2010-05-17 09:30:00,13.81,13.94,13.81,13.88,111800.0,9.45,9.539,9.45,9.4979,111800.0
2010-05-17 09:35:00,13.88,13.97,13.87,13.97,73800.0,9.4979,9.5595,9.4911,9.5595,73800.0
2010-05-17 09:40:00,13.97,13.99,13.93,13.94,73200.0,9.5595,9.5732,9.5322,9.539,73200.0
2010-05-17 09:45:00,13.93,13.93,13.88,13.91,56400.0,9.5322,9.5322,9.4979,9.5185,56400.0
2010-05-17 09:50:00,13.91,13.95,13.88,13.9,54200.0,9.5185,9.5458,9.4979,9.5116,54200.0
2010-05-17 09:55:00,13.91,13.93,13.88,13.91,63800.0,9.5185,9.5322,9.4979,9.5185,63800.0
2010-05-17 10:00:00,13.92,13.96,13.88,13.92,76400.0,9.5253,9.5527,9.4979,9.5253,76400.0
2010-05-17 10:05:00,13.92,13.97,13.91,13.93,68400.0,9.5253,9.5595,9.5185,9.5322,68400.0
2010-05-17 10:10:00,13.94,13.99,13.92,13.96,70400.0,9.539,9.5732,9.5253,9.5527,70400.0
2010-05-17 10:15:00,13.97,14.09,13.97,14.07,103400.0,9.5595,9.6416,9.5595,9.628,103400.0
2010-05-17 10:20:00,14.06,14.06,13.99,13.99,104000.0,9.6211,9.6211,9.5732,9.5732,104000.0
2010-05-17 10:25:00,13.99,14.05,13.99,14.05,49000.0,9.5732,9.6143,9.5732,9.6143,49000.0
2010-05-17 10:30:00,14.05,14.09,14.04,14.09,109800.0,9.6143,9.6416,9.6074,9.6416,109800.0
2010-05-17 10:35:00,14.1,14.13,14.08,14.08,144600.0,9.6485,9.669,9.6348,9.6348,144600.0
2010-05-17 10:40:00,14.08,14.1,14.04,14.05,213600.0,9.6348,9.6485,9.6074,9.6143,213600.0
2010-05-17 10:45:00,14.05,14.09,14.04,14.07,81800.0,9.6143,9.6416,9.6074,9.628,81800.0
2010-05-17 10:50:00,14.07,14.09,14.06,14.08,145400.0,9.628,9.6416,9.6211,9.6348,145400.0
2010-05-17 10:55:00,14.08,14.09,14.05,14.06,102200.0,9.6348,9.6416,9.6143,9.6211,102200.0
2010-05-17 11:00:00,14.05,14.07,14.02,14.03,61800.0,9.6143,9.628,9.5937,9.6006,61800.0
2010-05-17 11:05:00,14.03,14.06,14.02,14.05,45600.0,9.6006,9.6211,9.5937,9.6143,45600.0
2010-05-17 11:10:00,14.06,14.06,13.99,13.99,73400.0,9.6211,9.6211,9.5732,9.5732,73400.0
2010-05-17 11:15:00,13.98,14.01,13.95,13.95,72800.0,9.5664,9.5869,9.5458,9.5458,72800.0
2010-05-17 11:20:00,13.95,13.98,13.94,13.97,83000.0,9.5458,9.5664,9.539,9.5595,83000.0
2010-05-17 11:25:00,13.97,13.98,13.93,13.97,70400.0,9.5595,9.5664,9.5322,9.5595,70400.0
2010-05-17 11:30:00,13.97,13.97,13.93,13.97,52400.0,9.5595,9.5595,9.5322,9.5595,52400.0
2010-05-17 11:35:00,13.96,14.0,13.96,13.99,39600.0,9.5527,9.5801,9.5527,9.5732,39600.0
2010-05-17 11:40:00,13.99,14.03,13.99,14.02,41400.0,9.5732,9.6006,9.5732,9.5937,41400.0
2010-05-17 11:45:00,14.02,14.03,13.97,13.98,76400.0,9.5937,9.6006,9.5595,9.5664,76400.0
2010-05-17 11:50:00,13.97,13.97,13.92,13.93,44800.0,9.5595,9.5595,9.5253,9.5322,44800.0
2010-05-17 11:55:00,13.93,13.95,13.91,13.91,44000.0,9.5322,9.5458,9.5185,9.5185,44000.0
2010-05-17 12:00:00,13.9,13.9,13.79,13.8,154600.0,9.5116,9.5116,9.4364,9.4432,154600.0
2010-05-17 12:05:00,13.8,13.84,13.79,13.8,68600.0,9.4432,9.4706,9.4364,9.4432,68600.0
2010-05-17 12:10:00,13.79,13.86,13.79,13.86,57000.0,9.4364,9.4843,9.4364,9.4843,57000.0
2010-05-17 12:15:00,13.86,13.9,13.85,13.9,52400.0,9.4843,9.5116,9.4774,9.5116,52400.0
2010-05-17 12:20:00,13.9,13.93,13.89,13.93,40600.0,9.5116,9.5322,9.5048,9.5322,40600.0
2010-05-17 12:25:00,13.92,13.94,13.9,13.9,42800.0,9.5253,9.539,9.5116,9.5116,42800.0
2010-05-17 12:30:00,13.9,13.95,13.9,13.95,35600.0,9.5116,9.5458,9.5116,9.5458,35600.0
2010-05-17 12:35:00,13.95,13.97,13.94,13.96,56200.0,9.5458,9.5595,9.539,9.5527,56200.0
2010-05-17 12:40:00,13.96,13.98,13.96,13.97,35400.0,9.5527,9.5664,9.5527,9.5595,35400.0
2010-05-17 12:45:00,13.97,13.97,13.96,13.97,30600.0,9.5595,9.5595,9.5527,9.5595,30600.0
2010-05-17 12:50:00,13.97,13.97,13.92,13.94,76000.0,9.5595,9.5595,9.5253,9.539,76000.0
2010-05-17 12:55:00,13.93,13.93,13.91,13.91,31600.0,9.5322,9.5322,9.5185,9.5185,31600.0
2010-05-17 13:00:00,13.92,13.93,13.88,13.92,22200.0,9.5253,9.5322,9.4979,9.5253,22200.0
2010-05-17 13:05:00,13.91,13.92,13.9,13.91,21400.0,9.5185,9.5253,9.5116,9.5185,21400.0
2010-05-17 13:10:00,13.91,13.94,13.91,13.93,23600.0,9.5185,9.539,9.5185,9.5322,23600.0
2010-05-17 13:15:00,13.93,13.98,13.93,13.98,83600.0,9.5322,9.5664,9.5322,9.5664,83600.0
2010-05-17 13:20:00,13.98,13.98,13.97,13.97,38400.0,9.5664,9.5664,9.5595,9.5595,38400.0
2010-05-17 13:25:00,13.97,13.99,13.97,13.97,79200.0,9.5595,9.5732,9.5595,9.5595,79200.0
2010-05-17 13:30:00,13.97,14.0,13.96,13.99,56600.0,9.5595,9.5801,9.5527,9.5732,56600.0
2010-05-17 13:35:00,13.99,13.99,13.97,13.97,46800.0,9.5732,9.5732,9.5595,9.5595,46800.0
2010-05-17 13:40:00,13.97,13.97,13.93,13.94,42000.0,9.5595,9.5595,9.5322,9.539,42000.0
2010-05-17 13:45:00,13.94,13.95,13.92,13.93,50800.0,9.539,9.5458,9.5253,9.5322,50800.0
2010-05-17 13:50:00,13.93,13.95,13.92,13.95,31800.0,9.5322,9.5458,9.5253,9.5458,31800.0
2010-05-17 13:55:00,13.95,14.0,13.95,13.99,35600.0,9.5458,9.5801,9.5458,9.5732,35600.0
2010-05-17 14:00:00,13.99,14.03,13.98,14.01,72600.0,9.5732,9.6006,9.5664,9.5869,72600.0
2010-05-17 14:05:00,14.02,14.02,13.98,13.98,75800.0,9.5937,9.5937,9.5664,9.5664,75800.0
2010-05-17 14:10:00,13.99,14.0,13.96,13.98,78400.0,9.5732,9.5801,9.5527,9.5664,78400.0
2010-05-17 14:15:00,13.99,14.01,13.97,14.01,42200.0,9.5732,9.5869,9.5595,9.5869,42200.0
2010-05-17 14:20:00,14.02,14.02,13.97,13.98,28000.0,9.5937,9.5937,9.5595,9.5664,28000.0
2010-05-17 14:25:00,13.97,14.01,13.97,14.0,30800.0,9.5595,9.5869,9.5595,9.5801,30800.0
2010-05-17 14:30:00,14.0,14.03,14.0,14.01,41400.0,9.5801,9.6006,9.5801,9.5869,41400.0
2010-05-17 14:35:00,14.01,14.04,13.99,14.03,67400.0,9.5869,9.6074,9.5732,9.6006,67400.0
2010-05-17 14:40:00,14.03,14.06,14.03,14.05,44200.0,9.6006,9.6211,9.6006,9.6143,44200.0
2010-05-17 14:45:00,14.05,14.09,14.05,14.05,83400.0,9.6143,9.6416,9.6143,9.6143,83400.0
2010-05-17 14:50:00,14.06,14.07,14.04,14.04,46200.0,9.6211,9.628,9.6074,9.6074,46200.0
2010-05-17 14:55:00,14.04,14.07,14.04,14.06,103400.0,9.6074,9.628,9.6074,9.6211,103400.0
2010-05-17 15:00:00,14.06,14.11,14.05,14.07,165200.0,9.6211,9.6553,9.6143,9.628,165200.0
2010-05-17 15:05:00,14.07,14.07,14.01,14.02,112400.0,9.628,9.628,9.5869,9.5937,112400.0
2010-05-17 15:10:00,14.02,14.08,14.01,14.06,70200.0,9.5937,9.6348,9.5869,9.6211,70200.0
2010-05-17 15:15:00,14.06,14.06,14.0,14.01,126200.0,9.6211,9.6211,9.5801,9.5869,126200.0
2010-05-17 15:20:00,14.01,14.04,13.98,14.01,93800.0,9.5869,9.6074,9.5664,9.5869,93800.0
2010-05-17 15:25:00,14.01,14.02,13.98,14.02,110800.0,9.5869,9.5937,9.5664,9.5937,110800.0
2010-05-17 15:30:00,14.02,14.06,14.02,14.05,82600.0,9.5937,9.6211,9.5937,9.6143,82600.0
2010-05-17 15:35:00,14.05,14.12,14.05,14.12,143800.0,9.6143,9.6622,9.6143,9.6622,143800.0
2010-05-17 15:40:00,14.12,14.13,14.09,14.12,162000.0,9.6622,9.669,9.6416,9.6622,162000.0
2010-05-17 15:45:00,14.12,14.13,14.09,14.13,207600.0,9.6622,9.669,9.6416,9.669,207600.0
2010-05-17 15:50:00,14.12,14.14,14.12,14.14,119600.0,9.6622,9.6759,9.6622,9.6759,119600.0
2010-05-17 15:55:00,14.13,14.14,14.12,14.13,162400.0,9.669,9.6759,9.6622,9.669,162400.0
2010-05-18 09:30:00,14.21,14.24,14.17,14.17,73400.0,9.7238,9.7443,9.6964,9.6964,73400.0
2010-05-18 09:35:00,14.18,14.21,14.07,14.15,112600.0,9.7032,9.7238,9.628,9.6827,112600.0
2010-05-18 09:40:00,14.14,14.19,14.13,14.16,79000.0,9.6759,9.7101,9.669,9.6895,79000.0
2010-05-18 09:45:00,14.17,14.2,14.17,14.19,60400.0,9.6964,9.7169,9.6964,9.7101,60400.0
2010-05-18 09:50:00,14.18,14.18,14.13,14.15,65200.0,9.7032,9.7032,9.669,9.6827,65200.0
2010-05-18 09:55:00,14.15,14.17,14.12,14.13,60000.0,9.6827,9.6964,9.6622,9.669,60000.0
2010-05-18 10:00:00,14.12,14.12,14.04,14.04,69400.0,9.6622,9.6622,9.6074,9.6074,69400.0
2010-05-18 10:05:00,14.03,14.1,14.03,14.09,46200.0,9.6006,9.6485,9.6006,9.6416,46200.0
2010-05-18 10:10:00,14.08,14.08,14.04,14.08,52000.0,9.6348,9.6348,9.6074,9.6348,52000.0
2010-05-18 10:15:00,14.09,14.09,14.06,14.06,90000.0,9.6416,9.6416,9.6211,9.6211,90000.0
2010-05-18 10:20:00,14.06,14.06,14.02,14.05,59400.0,9.6211,9.6211,9.5937,9.6143,59400.0
2010-05-18 10:25:00,14.04,14.06,13.97,13.97,94400.0,9.6074,9.6211,9.5595,9.5595,94400.0
2010-05-18 10:30:00,13.97,14.0,13.94,13.95,105800.0,9.5595,9.5801,9.539,9.5458,105800.0
2010-05-18 10:35:00,13.96,13.99,13.96,13.97,87200.0,9.5527,9.5732,9.5527,9.5595,87200.0
2010-05-18 10:40:00,13.97,13.97,13.88,13.88,117000.0,9.5595,9.5595,9.4979,9.4979,117000.0
2010-05-18 10:45:00,13.88,13.9,13.84,13.85,145400.0,9.4979,9.5116,9.4706,9.4774,145400.0
2010-05-18 10:50:00,13.85,13.86,13.79,13.85,142600.0,9.4774,9.4843,9.4364,9.4774,142600.0
2010-05-18 10:55:00,13.86,13.88,13.84,13.86,74800.0,9.4843,9.4979,9.4706,9.4843,74800.0
2010-05-18 11:00:00,13.85,13.88,13.84,13.85,68000.0,9.4774,9.4979,9.4706,9.4774,68000.0
2010-05-18 11:05:00,13.85,13.91,13.85,13.91,59000.0,9.4774,9.5185,9.4774,9.5185,59000.0
2010-05-18 11:10:00,13.91,13.98,13.9,13.96,73200.0,9.5185,9.5664,9.5116,9.5527,73200.0
2010-05-18 11:15:00,13.96,13.97,13.93,13.95,57800.0,9.5527,9.5595,9.5322,9.5458,57800.0
2010-05-18 11:20:00,13.95,13.97,13.92,13.93,39400.0,9.5458,9.5595,9.5253,9.5322,39400.0
2010-05-18 11:25:00,13.93,13.94,13.92,13.92,69400.0,9.5322,9.539,9.5253,9.5253,69400.0
2010-05-18 11:30:00,13.93,13.94,13.9,13.92,68000.0,9.5322,9.539,9.5116,9.5253,68000.0
2010-05-18 11:35:00,13.92,13.92,13.88,13.9,46600.0,9.5253,9.5253,9.4979,9.5116,46600.0
2010-05-18 11:40:00,13.9,13.9,13.82,13.84,107800.0,9.5116,9.5116,9.4569,9.4706,107800.0
2010-05-18 11:45:00,13.83,13.87,13.81,13.84,97200.0,9.4637,9.4911,9.45,9.4706,97200.0
2010-05-18 11:50:00,13.83,13.86,13.81,13.86,72000.0,9.4637,9.4843,9.45,9.4843,72000.0
2010-05-18 11:55:00,13.86,13.87,13.84,13.85,36000.0,9.4843,9.4911,9.4706,9.4774,36000.0
2010-05-18 12:00:00,13.85,13.86,13.79,13.8,56600.0,9.4774,9.4843,9.4364,9.4432,56600.0
2010-05-18 12:05:00,13.8,13.85,13.79,13.85,41600.0,9.4432,9.4774,9.4364,9.4774,41600.0
2010-05-18 12:10:00,13.85,13.88,13.84,13.88,60800.0,9.4774,9.4979,9.4706,9.4979,60800.0
2010-05-18 12:15:00,13.88,13.88,13.87,13.88,64400.0,9.4979,9.4979,9.4911,9.4979,64400.0
2010-05-18 12:20:00,13.88,13.88,13.84,13.85,98800.0,9.4979,9.4979,9.4706,9.4774,98800.0
2010-05-18 12:25:00,13.85,13.9,13.85,13.9,25800.0,9.4774,9.5116,9.4774,9.5116,25800.0
2010-05-18 12:30:00,13.89,13.91,13.88,13.9,57600.0,9.5048,9.5185,9.4979,9.5116,57600.0
2010-05-18 12:35:00,13.9,13.92,13.88,13.88,68800.0,9.5116,9.5253,9.4979,9.4979,68800.0
2010-05-18 12:40:00,13.88,13.88,13.87,13.88,50600.0,9.4979,9.4979,9.4911,9.4979,50600.0
2010-05-18 12:45:00,13.88,13.93,13.88,13.92,69400.0,9.4979,9.5322,9.4979,9.5253,69400.0
2010-05-18 12:50:00,13.92,13.93,13.9,13.92,43800.0,9.5253,9.5322,9.5116,9.5253,43800.0
2010-05-18 12:55:00,13.91,13.92,13.86,13.87,67800.0,9.5185,9.5253,9.4843,9.4911,67800.0
2010-05-18 13:00:00,13.86,13.89,13.83,13.87,121800.0,9.4843,9.5048,9.4637,9.4911,121800.0
2010-05-18 13:05:00,13.86,13.86,13.8,13.85,103000.0,9.4843,9.4843,9.4432,9.4774,103000.0
2010-05-18 13:10:00,13.85,13.86,13.79,13.83,75000.0,9.4774,9.4843,9.4364,9.4637,75000.0
2010-05-18 13:15:00,13.83,13.84,13.79,13.8,39800.0,9.4637,9.4706,9.4364,9.4432,39800.0
2010-05-18 13:20:00,13.8,13.84,13.8,13.83,52400.0,9.4432,9.4706,9.4432,9.4637,52400.0
2010-05-18 13:25:00,13.83,13.86,13.81,13.81,53200.0,9.4637,9.4843,9.45,9.45,53200.0
2010-05-18 13:30:00,13.82,13.85,13.82,13.85,31800.0,9.4569,9.4774,9.4569,9.4774,31800.0
2010-05-18 13:35:00,13.84,13.84,13.78,13.81,72000.0,9.4706,9.4706,9.4295,9.45,72000.0
2010-05-18 13:40:00,13.81,13.81,13.77,13.78,71400.0,9.45,9.45,9.4227,9.4295,71400.0
2010-05-18 13:45:00,13.79,13.81,13.76,13.8,119200.0,9.4364,9.45,9.4158,9.4432,119200.0
2010-05-18 13:50:00,13.8,13.81,13.78,13.78,30000.0,9.4432,9.45,9.4295,9.4295,30000.0
2010-05-18 13:55:00,13.78,13.8,13.74,13.74,87800.0,9.4295,9.4432,9.4021,9.4021,87800.0
2010-05-18 14:00:00,13.74,13.78,13.73,13.77,116200.0,9.4021,9.4295,9.3953,9.4227,116200.0
2010-05-18 14:05:00,13.77,13.78,13.76,13.77,56000.0,9.4227,9.4295,9.4158,9.4227,56000.0
2010-05-18 14:10:00,13.77,13.81,13.77,13.8,38200.0,9.4227,9.45,9.4227,9.4432,38200.0
2010-05-18 14:15:00,13.8,13.81,13.78,13.79,39400.0,9.4432,9.45,9.4295,9.4364,39400.0
2010-05-18 14:20:00,13.79,13.79,13.74,13.74,99400.0,9.4364,9.4364,9.4021,9.4021,99400.0
2010-05-18 14:25:00,13.74,13.76,13.72,13.74,82600.0,9.4021,9.4158,9.3885,9.4021,82600.0
2010-05-18 14:30:00,13.74,13.74,13.72,13.72,71800.0,9.4021,9.4021,9.3885,9.3885,71800.0
2010-05-18 14:35:00,13.72,13.72,13.66,13.69,94600.0,9.3885,9.3885,9.3474,9.3679,94600.0
2010-05-18 14:40:00,13.69,13.74,13.68,13.73,62800.0,9.3679,9.4021,9.3611,9.3953,62800.0
2010-05-18 14:45:00,13.72,13.77,13.72,13.73,84600.0,9.3885,9.4227,9.3885,9.3953,84600.0
2010-05-18 14:50:00,13.73,13.76,13.71,13.72,54400.0,9.3953,9.4158,9.3816,9.3885,54400.0
2010-05-18 14:55:00,13.73,13.74,13.7,13.72,84600.0,9.3953,9.4021,9.3748,9.3885,84600.0
2010-05-18 15:00:00,13.72,13.72,13.67,13.69,118000.0,9.3885,9.3885,9.3542,9.3679,118000.0
2010-05-18 15:05:00,13.69,13.74,13.68,13.72,87200.0,9.3679,9.4021,9.3611,9.3885,87200.0
2010-05-18 15:10:00,13.71,13.78,13.7,13.78,88000.0,9.3816,9.4295,9.3748,9.4295,88000.0
2010-05-18 15:15:00,13.79,13.8,13.75,13.77,77000.0,9.4364,9.4432,9.409,9.4227,77000.0
2010-05-18 15:20:00,13.76,13.78,13.74,13.77,75800.0,9.4158,9.4295,9.4021,9.4227,75800.0
2010-05-18 15:25:00,13.76,13.76,13.7,13.71,74000.0,9.4158,9.4158,9.3748,9.3816,74000.0
2010-05-18 15:30:00,13.71,13.74,13.7,13.72,137400.0,9.3816,9.4021,9.3748,9.3885,137400.0
2010-05-18 15:35:00,13.72,13.75,13.72,13.74,78000.0,9.3885,9.409,9.3885,9.4021,78000.0
2010-05-18 15:40:00,13.74,13.78,13.72,13.78,110200.0,9.4021,9.4295,9.3885,9.4295,110200.0
2010-05-18 15:45:00,13.77,13.8,13.74,13.74,134000.0,9.4227,9.4432,9.4021,9.4021,134000.0
2010-05-18 15:50:00,13.75,13.79,13.74,13.78,191800.0,9.409,9.4364,9.4021,9.4295,191800.0
2010-05-18 15:55:00,13.78,13.79,13.77,13.77,268200.0,9.4295,9.4364,9.4227,9.4227,268200.0
2010-05-19 09:30:00,13.72,13.87,13.72,13.87,50000.0,9.3885,9.4911,9.3885,9.4911,50000.0
2010-05-19 09:35:00,13.86,13.91,13.82,13.88,145600.0,9.4843,9.5185,9.4569,9.4979,145600.0
2010-05-19 09:40:00,13.9,13.92,13.86,13.91,80600.0,9.5116,9.5253,9.4843,9.5185,80600.0
2010-05-19 09:45:00,13.93,13.94,13.88,13.88,89000.0,9.5322,9.539,9.4979,9.4979,89000.0
2010-05-19 09:50:00,13.88,13.91,13.83,13.84,57400.0,9.4979,9.5185,9.4637,9.4706,57400.0
2010-05-19 09:55:00,13.83,13.85,13.79,13.8,33000.0,9.4637,9.4774,9.4364,9.4432,33000.0
2010-05-19 10:00:00,13.8,13.8,13.7,13.76,59800.0,9.4432,9.4432,9.3748,9.4158,59800.0
2010-05-19 10:05:00,13.76,13.77,13.7,13.72,135400.0,9.4158,9.4227,9.3748,9.3885,135400.0
2010-05-19 10:10:00,13.72,13.74,13.68,13.71,46600.0,9.3885,9.4021,9.3611,9.3816,46600.0
2010-05-19 10:15:00,13.7,13.73,13.59,13.6,103800.0,9.3748,9.3953,9.2995,9.3063,103800.0
2010-05-19 10:20:00,13.61,13.62,13.53,13.58,167600.0,9.3132,9.32,9.2584,9.2927,167600.0
2010-05-19 10:25:00,13.58,13.72,13.58,13.69,76200.0,9.2927,9.3885,9.2927,9.3679,76200.0
2010-05-19 10:30:00,13.69,13.73,13.67,13.7,138800.0,9.3679,9.3953,9.3542,9.3748,138800.0
2010-05-19 10:35:00,13.7,13.7,13.65,13.69,54200.0,9.3748,9.3748,9.3406,9.3679,54200.0
2010-05-19 10:40:00,13.68,13.74,13.65,13.67,107400.0,9.3611,9.4021,9.3406,9.3542,107400.0
2010-05-19 10:45:00,13.67,13.68,13.63,13.63,97200.0,9.3542,9.3611,9.3269,9.3269,97200.0
2010-05-19 10:50:00,13.63,13.67,13.62,13.65,54600.0,9.3269,9.3542,9.32,9.3406,54600.0
2010-05-19 10:55:00,13.65,13.69,13.65,13.67,92200.0,9.3406,9.3679,9.3406,9.3542,92200.0
2010-05-19 11:00:00,13.66,13.69,13.65,13.68,62800.0,9.3474,9.3679,9.3406,9.3611,62800.0
2010-05-19 11:05:00,13.68,13.7,13.67,13.7,68400.0,9.3611,9.3748,9.3542,9.3748,68400.0
2010-05-19 11:10:00,13.7,13.7,13.63,13.65,58800.0,9.3748,9.3748,9.3269,9.3406,58800.0
2010-05-19 11:15:00,13.65,13.69,13.63,13.67,59200.0,9.3406,9.3679,9.3269,9.3542,59200.0
2010-05-19 11:20:00,13.67,13.68,13.62,13.62,69000.0,9.3542,9.3611,9.32,9.32,69000.0
2010-05-19 11:25:00,13.62,13.65,13.61,13.63,52400.0,9.32,9.3406,9.3132,9.3269,52400.0
2010-05-19 11:30:00,13.63,13.67,13.6,13.67,55600.0,9.3269,9.3542,9.3063,9.3542,55600.0
2010-05-19 11:35:00,13.67,13.68,13.62,13.63,41400.0,9.3542,9.3611,9.32,9.3269,41400.0
2010-05-19 11:40:00,13.63,13.63,13.6,13.61,58600.0,9.3269,9.3269,9.3063,9.3132,58600.0
2010-05-19 11:45:00,13.61,13.63,13.56,13.57,65000.0,9.3132,9.3269,9.279,9.2858,65000.0
2010-05-19 11:50:00,13.56,13.59,13.56,13.58,36400.0,9.279,9.2995,9.279,9.2927,36400.0
2010-05-19 11:55:00,13.58,13.63,13.58,13.63,52400.0,9.2927,9.3269,9.2927,9.3269,52400.0
2010-05-19 12:00:00,13.63,13.68,13.61,13.67,36000.0,9.3269,9.3611,9.3132,9.3542,36000.0
2010-05-19 12:05:00,13.68,13.68,13.65,13.67,29600.0,9.3611,9.3611,9.3406,9.3542,29600.0
2010-05-19 12:10:00,13.67,13.68,13.65,13.67,34600.0,9.3542,9.3611,9.3406,9.3542,34600.0
2010-05-19 12:15:00,13.66,13.67,13.63,13.65,40600.0,9.3474,9.3542,9.3269,9.3406,40600.0
2010-05-19 12:20:00,13.65,13.72,13.65,13.72,30600.0,9.3406,9.3885,9.3406,9.3885,30600.0
2010-05-19 12:25:00,13.71,13.77,13.71,13.76,66000.0,9.3816,9.4227,9.3816,9.4158,66000.0
2010-05-19 12:30:00,13.76,13.76,13.73,13.75,19600.0,9.4158,9.4158,9.3953,9.409,19600.0
2010-05-19 12:35:00,13.75,13.79,13.74,13.77,77200.0,9.409,9.4364,9.4021,9.4227,77200.0
2010-05-19 12:40:00,13.77,13.78,13.74,13.78,43400.0,9.4227,9.4295,9.4021,9.4295,43400.0
2010-05-19 12:45:00,13.78,13.79,13.73,13.73,26400.0,9.4295,9.4364,9.3953,9.3953,26400.0
2010-05-19 12:50:00,13.74,13.78,13.74,13.77,18800.0,9.4021,9.4295,9.4021,9.4227,18800.0
2010-05-19 12:55:00,13.77,13.84,13.74,13.84,66400.0,9.4227,9.4706,9.4021,9.4706,66400.0
2010-05-19 13:00:00,13.83,13.84,13.79,13.83,66600.0,9.4637,9.4706,9.4364,9.4637,66600.0
2010-05-19 13:05:00,13.83,13.85,13.81,13.85,139400.0,9.4637,9.4774,9.45,9.4774,139400.0
2010-05-19 13:10:00,13.85,13.86,13.83,13.85,59000.0,9.4774,9.4843,9.4637,9.4774,59000.0
2010-05-19 13:15:00,13.85,13.87,13.84,13.87,104800.0,9.4774,9.4911,9.4706,9.4911,104800.0
2010-05-19 13:20:00,13.87,13.93,13.87,13.93,107800.0,9.4911,9.5322,9.4911,9.5322,107800.0
2010-05-19 13:25:00,13.93,13.94,13.89,13.9,109400.0,9.5322,9.539,9.5048,9.5116,109400.0
2010-05-19 13:30:00,13.9,13.9,13.88,13.88,50200.0,9.5116,9.5116,9.4979,9.4979,50200.0
2010-05-19 13:35:00,13.87,13.88,13.85,13.87,41200.0,9.4911,9.4979,9.4774,9.4911,41200.0
2010-05-19 13:40:00,13.87,13.9,13.87,13.9,56800.0,9.4911,9.5116,9.4911,9.5116,56800.0
2010-05-19 13:45:00,13.9,13.92,13.88,13.92,83000.0,9.5116,9.5253,9.4979,9.5253,83000.0
2010-05-19 13:50:00,13.92,13.92,13.9,13.92,33800.0,9.5253,9.5253,9.5116,9.5253,33800.0
2010-05-19 13:55:00,13.92,13.92,13.88,13.9,33000.0,9.5253,9.5253,9.4979,9.5116,33000.0
2010-05-19 14:00:00,13.9,13.92,13.88,13.9,34800.0,9.5116,9.5253,9.4979,9.5116,34800.0
2010-05-19 14:05:00,13.9,13.92,13.88,13.88,44600.0,9.5116,9.5253,9.4979,9.4979,44600.0
2010-05-19 14:10:00,13.88,13.88,13.85,13.87,35000.0,9.4979,9.4979,9.4774,9.4911,35000.0
2010-05-19 14:15:00,13.88,13.89,13.84,13.84,63000.0,9.4979,9.5048,9.4706,9.4706,63000.0
2010-05-19 14:20:00,13.84,13.86,13.8,13.81,79400.0,9.4706,9.4843,9.4432,9.45,79400.0
2010-05-19 14:25:00,13.81,13.87,13.81,13.86,55000.0,9.45,9.4911,9.45,9.4843,55000.0
2010-05-19 14:30:00,13.87,13.87,13.82,13.82,74800.0,9.4911,9.4911,9.4569,9.4569,74800.0
2010-05-19 14:35:00,13.82,13.86,13.81,13.82,76800.0,9.4569,9.4843,9.45,9.4569,76800.0
2010-05-19 14:40:00,13.82,13.87,13.81,13.84,82800.0,9.4569,9.4911,9.45,9.4706,82800.0
2010-05-19 14:45:00,13.85,13.9,13.85,13.88,77600.0,9.4774,9.5116,9.4774,9.4979,77600.0
2010-05-19 14:50:00,13.88,13.88,13.83,13.86,108400.0,9.4979,9.4979,9.4637,9.4843,108400.0
2010-05-19 14:55:00,13.85,13.85,13.81,13.85,67600.0,9.4774,9.4774,9.45,9.4774,67600.0
2010-05-19 15:00:00,13.84,13.86,13.81,13.81,49200.0,9.4706,9.4843,9.45,9.45,49200.0
2010-05-19 15:05:00,13.81,13.81,13.76,13.76,84600.0,9.45,9.45,9.4158,9.4158,84600.0
2010-05-19 15:10:00,13.76,13.79,13.75,13.76,88800.0,9.4158,9.4364,9.409,9.4158,88800.0
2010-05-19 15:15:00,13.76,13.83,13.76,13.82,60400.0,9.4158,9.4637,9.4158,9.4569,60400.0
2010-05-19 15:20:00,13.82,13.84,13.78,13.79,70400.0,9.4569,9.4706,9.4295,9.4364,70400.0
2010-05-19 15:25:00,13.79,13.87,13.79,13.87,69800.0,9.4364,9.4911,9.4364,9.4911,69800.0
2010-05-19 15:30:00,13.86,13.88,13.83,13.86,92600.0,9.4843,9.4979,9.4637,9.4843,92600.0
2010-05-19 15:35:00,13.86,13.92,13.84,13.91,117400.0,9.4843,9.5253,9.4706,9.5185,117400.0
2010-05-19 15:40:00,13.92,13.92,13.86,13.9,134000.0,9.5253,9.5253,9.4843,9.5116,134000.0
2010-05-19 15:45:00,13.9,13.91,13.86,13.87,97200.0,9.5116,9.5185,9.4843,9.4911,97200.0
2010-05-19 15:50:00,13.87,13.9,13.86,13.88,153800.0,9.4911,9.5116,9.4843,9.4979,153800.0
2010-05-19 15:55:00,13.88,13.88,13.85,13.85,201400.0,9.4979,9.4979,9.4774,9.4774,201400.0
2010-05-20 09:30:00,13.55,13.58,13.51,13.53,136600.0,9.2721,9.2927,9.2448,9.2584,136600.0
2010-05-20 09:35:00,13.53,13.59,13.52,13.56,90200.0,9.2584,9.2995,9.2516,9.279,90200.0
2010-05-20 09:40:00,13.56,13.59,13.52,13.55,66200.0,9.279,9.2995,9.2516,9.2721,66200.0
2010-05-20 09:45:00,13.55,13.59,13.52,13.59,79400.0,9.2721,9.2995,9.2516,9.2995,79400.0
2010-05-20 09:50:00,13.59,13.6,13.55,13.56,70800.0,9.2995,9.3063,9.2721,9.279,70800.0
2010-05-20 09:55:00,13.56,13.56,13.51,13.52,37600.0,9.279,9.279,9.2448,9.2516,37600.0
2010-05-20 10:00:00,13.52,13.55,13.5,13.52,125800.0,9.2516,9.2721,9.2379,9.2516,125800.0
2010-05-20 10:05:00,13.51,13.55,13.48,13.49,103800.0,9.2448,9.2721,9.2242,9.2311,103800.0
2010-05-20 10:10:00,13.49,13.51,13.4,13.41,105600.0,9.2311,9.2448,9.1695,9.1763,105600.0
2010-05-20 10:15:00,13.41,13.43,13.39,13.42,117800.0,9.1763,9.19,9.1626,9.1832,117800.0
2010-05-20 10:20:00,13.42,13.42,13.31,13.31,164600.0,9.1832,9.1832,9.1079,9.1079,164600.0
2010-05-20 10:25:00,13.31,13.37,13.3,13.36,154400.0,9.1079,9.149,9.1011,9.1421,154400.0
2010-05-20 10:30:00,13.36,13.42,13.36,13.4,80200.0,9.1421,9.1832,9.1421,9.1695,80200.0
2010-05-20 10:35:00,13.4,13.43,13.38,13.39,102800.0,9.1695,9.19,9.1558,9.1626,102800.0
2010-05-20 10:40:00,13.38,13.39,13.31,13.39,76800.0,9.1558,9.1626,9.1079,9.1626,76800.0
2010-05-20 10:45:00,13.39,13.4,13.37,13.37,43000.0,9.1626,9.1695,9.149,9.149,43000.0
2010-05-20 10:50:00,13.37,13.43,13.37,13.41,69000.0,9.149,9.19,9.149,9.1763,69000.0
2010-05-20 10:55:00,13.41,13.41,13.38,13.38,47000.0,9.1763,9.1763,9.1558,9.1558,47000.0
2010-05-20 11:00:00,13.37,13.42,13.37,13.38,59200.0,9.149,9.1832,9.149,9.1558,59200.0
2010-05-20 11:05:00,13.38,13.46,13.38,13.44,221000.0,9.1558,9.2105,9.1558,9.1969,221000.0
2010-05-20 11:10:00,13.45,13.45,13.39,13.4,140000.0,9.2037,9.2037,9.1626,9.1695,140000.0
2010-05-20 11:15:00,13.4,13.42,13.38,13.4,62400.0,9.1695,9.1832,9.1558,9.1695,62400.0
2010-05-20 11:20:00,13.4,13.45,13.4,13.44,56000.0,9.1695,9.2037,9.1695,9.1969,56000.0
2010-05-20 11:25:00,13.44,13.49,13.42,13.49,44400.0,9.1969,9.2311,9.1832,9.2311,44400.0
2010-05-20 11:30:00,13.49,13.51,13.47,13.49,32600.0,9.2311,9.2448,9.2174,9.2311,32600.0
2010-05-20 11:35:00,13.5,13.55,13.5,13.54,43200.0,9.2379,9.2721,9.2379,9.2653,43200.0
2010-05-20 11:40:00,13.54,13.54,13.51,13.52,48800.0,9.2653,9.2653,9.2448,9.2516,48800.0
2010-05-20 11:45:00,13.52,13.56,13.52,13.54,44400.0,9.2516,9.279,9.2516,9.2653,44400.0
2010-05-20 11:50:00,13.54,13.58,13.54,13.58,118200.0,9.2653,9.2927,9.2653,9.2927,118200.0
2010-05-20 11:55:00,13.58,13.58,13.53,13.53,56200.0,9.2927,9.2927,9.2584,9.2584,56200.0
2010-05-20 12:00:00,13.53,13.55,13.51,13.52,54800.0,9.2584,9.2721,9.2448,9.2516,54800.0
2010-05-20 12:05:00,13.51,13.54,13.49,13.54,19800.0,9.2448,9.2653,9.2311,9.2653,19800.0
2010-05-20 12:10:00,13.53,13.53,13.5,13.51,30600.0,9.2584,9.2584,9.2379,9.2448,30600.0
2010-05-20 12:15:00,13.5,13.5,13.46,13.47,66600.0,9.2379,9.2379,9.2105,9.2174,66600.0
2010-05-20 12:20:00,13.47,13.49,13.46,13.46,21000.0,9.2174,9.2311,9.2105,9.2105,21000.0
2010-05-20 12:25:00,13.46,13.48,13.45,13.47,28600.0,9.2105,9.2242,9.2037,9.2174,28600.0
2010-05-20 12:30:00,13.46,13.47,13.43,13.43,28200.0,9.2105,9.2174,9.19,9.19,28200.0
2010-05-20 12:35:00,13.43,13.46,13.42,13.46,27800.0,9.19,9.2105,9.1832,9.2105,27800.0
2010-05-20 12:40:00,13.45,13.45,13.43,13.43,17200.0,9.2037,9.2037,9.19,9.19,17200.0
2010-05-20 12:45:00,13.42,13.44,13.4,13.4,36200.0,9.1832,9.1969,9.1695,9.1695,36200.0
2010-05-20 12:50:00,13.4,13.4,13.38,13.38,37400.0,9.1695,9.1695,9.1558,9.1558,37400.0
2010-05-20 12:55:00,13.37,13.4,13.36,13.36,107400.0,9.149,9.1695,9.1421,9.1421,107400.0
2010-05-20 13:00:00,13.36,13.42,13.36,13.42,43000.0,9.1421,9.1832,9.1421,9.1832,43000.0
2010-05-20 13:05:00,13.42,13.44,13.4,13.42,53600.0,9.1832,9.1969,9.1695,9.1832,53600.0
2010-05-20 13:10:00,13.42,13.46,13.41,13.45,57000.0,9.1832,9.2105,9.1763,9.2037,57000.0
2010-05-20 13:15:00,13.44,13.47,13.43,13.47,45400.0,9.1969,9.2174,9.19,9.2174,45400.0
2010-05-20 13:20:00,13.46,13.51,13.45,13.49,76200.0,9.2105,9.2448,9.2037,9.2311,76200.0
2010-05-20 13:25:00,13.49,13.56,13.49,13.54,131200.0,9.2311,9.279,9.2311,9.2653,131200.0
2010-05-20 13:30:00,13.54,13.6,13.53,13.56,89600.0,9.2653,9.3063,9.2584,9.279,89600.0
2010-05-20 13:35:00,13.56,13.56,13.52,13.53,54000.0,9.279,9.279,9.2516,9.2584,54000.0
2010-05-20 13:40:00,13.53,13.58,13.52,13.57,47800.0,9.2584,9.2927,9.2516,9.2858,47800.0
2010-05-20 13:45:00,13.58,13.58,13.54,13.55,60800.0,9.2927,9.2927,9.2653,9.2721,60800.0
2010-05-20 13:50:00,13.56,13.57,13.52,13.55,43600.0,9.279,9.2858,9.2516,9.2721,43600.0
2010-05-20 13:55:00,13.55,13.56,13.49,13.53,53200.0,9.2721,9.279,9.2311,9.2584,53200.0
2010-05-20 14:00:00,13.53,13.54,13.47,13.48,81000.0,9.2584,9.2653,9.2174,9.2242,81000.0
2010-05-20 14:05:00,13.47,13.5,13.44,13.5,234400.0,9.2174,9.2379,9.1969,9.2379,234400.0
2010-05-20 14:10:00,13.5,13.58,13.5,13.58,69200.0,9.2379,9.2927,9.2379,9.2927,69200.0
2010-05-20 14:15:00,13.57,13.6,13.54,13.6,74800.0,9.2858,9.3063,9.2653,9.3063,74800.0
2010-05-20 14:20:00,13.6,13.63,13.59,13.6,67600.0,9.3063,9.3269,9.2995,9.3063,67600.0
2010-05-20 14:25:00,13.59,13.6,13.55,13.58,69400.0,9.2995,9.3063,9.2721,9.2927,69400.0
2010-05-20 14:30:00,13.58,13.61,13.54,13.61,97200.0,9.2927,9.3132,9.2653,9.3132,97200.0
2010-05-20 14:35:00,13.61,13.64,13.6,13.63,91400.0,9.3132,9.3337,9.3063,9.3269,91400.0
2010-05-20 14:40:00,13.63,13.68,13.61,13.65,153600.0,9.3269,9.3611,9.3132,9.3406,153600.0
2010-05-20 14:45:00,13.65,13.67,13.61,13.65,80200.0,9.3406,9.3542,9.3132,9.3406,80200.0
2010-05-20 14:50:00,13.64,13.71,13.63,13.69,87000.0,9.3337,9.3816,9.3269,9.3679,87000.0
2010-05-20 14:55:00,13.69,13.7,13.63,13.63,100400.0,9.3679,9.3748,9.3269,9.3269,100400.0
2010-05-20 15:00:00,13.64,13.68,13.63,13.66,73800.0,9.3337,9.3611,9.3269,9.3474,73800.0
2010-05-20 15:05:00,13.65,13.66,13.58,13.63,114200.0,9.3406,9.3474,9.2927,9.3269,114200.0
2010-05-20 15:10:00,13.63,13.63,13.59,13.61,58600.0,9.3269,9.3269,9.2995,9.3132,58600.0
2010-05-20 15:15:00,13.6,13.64,13.59,13.61,70600.0,9.3063,9.3337,9.2995,9.3132,70600.0
2010-05-20 15:20:00,13.61,13.68,13.61,13.68,62600.0,9.3132,9.3611,9.3132,9.3611,62600.0
2010-05-20 15:25:00,13.67,13.67,13.63,13.63,95200.0,9.3542,9.3542,9.3269,9.3269,95200.0
2010-05-20 15:30:00,13.63,13.65,13.6,13.65,202200.0,9.3269,9.3406,9.3063,9.3406,202200.0
2010-05-20 15:35:00,13.65,13.65,13.61,13.62,71800.0,9.3406,9.3406,9.3132,9.32,71800.0
2010-05-20 15:40:00,13.62,13.63,13.58,13.58,90400.0,9.32,9.3269,9.2927,9.2927,90400.0
2010-05-20 15:45:00,13.58,13.58,13.53,13.54,154800.0,9.2927,9.2927,9.2584,9.2653,154800.0
2010-05-20 15:50:00,13.55,13.55,13.48,13.49,179400.0,9.2721,9.2721,9.2242,9.2311,179400.0
2010-05-20 15:55:00,13.49,13.49,13.42,13.42,438800.0,9.2311,9.2311,9.1832,9.1832,438800.0
2010-05-21 09:30:00,13.19,13.32,13.18,13.18,720400.0,9.0258,9.1147,9.0189,9.0189,720400.0
2010-05-21 09:35:00,13.22,13.46,13.22,13.44,154600.0,9.0463,9.2105,9.0463,9.1969,154600.0
2010-05-21 09:40:00,13.45,13.6,13.44,13.56,237400.0,9.2037,9.3063,9.1969,9.279,237400.0
2010-05-21 09:45:00,13.56,13.6,13.52,13.56,207600.0,9.279,9.3063,9.2516,9.279,207600.0
2010-05-21 09:50:00,13.56,13.64,13.56,13.62,155200.0,9.279,9.3337,9.279,9.32,155200.0
2010-05-21 09:55:00,13.63,13.74,13.63,13.68,115600.0,9.3269,9.4021,9.3269,9.3611,115600.0
2010-05-21 10:00:00,13.67,13.71,13.6,13.68,108800.0,9.3542,9.3816,9.3063,9.3611,108800.0
2010-05-21 10:05:00,13.68,13.74,13.65,13.67,82400.0,9.3611,9.4021,9.3406,9.3542,82400.0
2010-05-21 10:10:00,13.67,13.7,13.59,13.63,61000.0,9.3542,9.3748,9.2995,9.3269,61000.0
2010-05-21 10:15:00,13.65,13.67,13.56,13.57,54400.0,9.3406,9.3542,9.279,9.2858,54400.0
2010-05-21 10:20:00,13.56,13.56,13.47,13.49,69000.0,9.279,9.279,9.2174,9.2311,69000.0
2010-05-21 10:25:00,13.49,13.54,13.44,13.45,64200.0,9.2311,9.2653,9.1969,9.2037,64200.0
2010-05-21 10:30:00,13.46,13.53,13.45,13.53,57200.0,9.2105,9.2584,9.2037,9.2584,57200.0
2010-05-21 10:35:00,13.54,13.59,13.52,13.58,71200.0,9.2653,9.2995,9.2516,9.2927,71200.0
2010-05-21 10:40:00,13.57,13.62,13.53,13.54,74600.0,9.2858,9.32,9.2584,9.2653,74600.0
2010-05-21 10:45:00,13.54,13.59,13.52,13.52,76600.0,9.2653,9.2995,9.2516,9.2516,76600.0
2010-05-21 10:50:00,13.52,13.56,13.49,13.54,138000.0,9.2516,9.279,9.2311,9.2653,138000.0
2010-05-21 10:55:00,13.54,13.56,13.51,13.55,86600.0,9.2653,9.279,9.2448,9.2721,86600.0
2010-05-21 11:00:00,13.56,13.62,13.55,13.61,70200.0,9.279,9.32,9.2721,9.3132,70200.0
2010-05-21 11:05:00,13.61,13.65,13.61,13.62,48600.0,9.3132,9.3406,9.3132,9.32,48600.0
2010-05-21 11:10:00,13.62,13.63,13.59,13.63,32800.0,9.32,9.3269,9.2995,9.3269,32800.0
2010-05-21 11:15:00,13.63,13.69,13.62,13.69,34000.0,9.3269,9.3679,9.32,9.3679,34000.0
2010-05-21 11:20:00,13.68,13.73,13.66,13.73,78000.0,9.3611,9.3953,9.3474,9.3953,78000.0
2010-05-21 11:25:00,13.73,13.73,13.69,13.72,60200.0,9.3953,9.3953,9.3679,9.3885,60200.0
2010-05-21 11:30:00,13.72,13.73,13.68,13.7,60400.0,9.3885,9.3953,9.3611,9.3748,60400.0
2010-05-21 11:35:00,13.71,13.77,13.71,13.76,82000.0,9.3816,9.4227,9.3816,9.4158,82000.0
2010-05-21 11:40:00,13.76,13.78,13.72,13.75,47800.0,9.4158,9.4295,9.3885,9.409,47800.0
2010-05-21 11:45:00,13.76,13.79,13.74,13.77,37000.0,9.4158,9.4364,9.4021,9.4227,37000.0
2010-05-21 11:50:00,13.77,13.86,13.77,13.81,255200.0,9.4227,9.4843,9.4227,9.45,255200.0
2010-05-21 11:55:00,13.81,13.82,13.8,13.81,37800.0,9.45,9.4569,9.4432,9.45,37800.0
2010-05-21 12:00:00,13.81,13.81,13.76,13.79,67400.0,9.45,9.45,9.4158,9.4364,67400.0
2010-05-21 12:05:00,13.79,13.8,13.78,13.78,71400.0,9.4364,9.4432,9.4295,9.4295,71400.0
2010-05-21 12:10:00,13.77,13.81,13.76,13.78,72600.0,9.4227,9.45,9.4158,9.4295,72600.0
2010-05-21 12:15:00,13.78,13.83,13.78,13.82,454600.0,9.4295,9.4637,9.4295,9.4569,454600.0
2010-05-21 12:20:00,13.82,13.83,13.8,13.81,38000.0,9.4569,9.4637,9.4432,9.45,38000.0
2010-05-21 12:25:00,13.81,13.81,13.77,13.78,49000.0,9.45,9.45,9.4227,9.4295,49000.0
2010-05-21 12:30:00,13.78,13.79,13.73,13.74,32400.0,9.4295,9.4364,9.3953,9.4021,32400.0
2010-05-21 12:35:00,13.74,13.77,13.74,13.74,35800.0,9.4021,9.4227,9.4021,9.4021,35800.0
2010-05-21 12:40:00,13.74,13.77,13.74,13.74,35800.0,9.4021,9.4227,9.4021,9.4021,35800.0
2010-05-21 12:45:00,13.73,13.73,13.65,13.65,33400.0,9.3953,9.3953,9.3406,9.3406,33400.0
2010-05-21 12:50:00,13.65,13.71,13.65,13.7,26800.0,9.3406,9.3816,9.3406,9.3748,26800.0
2010-05-21 12:55:00,13.7,13.7,13.67,13.67,34600.0,9.3748,9.3748,9.3542,9.3542,34600.0
2010-05-21 13:00:00,13.68,13.68,13.63,13.63,46200.0,9.3611,9.3611,9.3269,9.3269,46200.0
2010-05-21 13:05:00,13.64,13.65,13.63,13.65,235400.0,9.3337,9.3406,9.3269,9.3406,235400.0
2010-05-21 13:10:00,13.65,13.71,13.65,13.67,47400.0,9.3406,9.3816,9.3406,9.3542,47400.0
2010-05-21 13:15:00,13.68,13.7,13.65,13.66,48600.0,9.3611,9.3748,9.3406,9.3474,48600.0
2010-05-21 13:20:00,13.66,13.67,13.62,13.63,50200.0,9.3474,9.3542,9.32,9.3269,50200.0
2010-05-21 13:25:00,13.63,13.65,13.62,13.63,51800.0,9.3269,9.3406,9.32,9.3269,51800.0
2010-05-21 13:30:00,13.65,13.71,13.64,13.69,60000.0,9.3406,9.3816,9.3337,9.3679,60000.0
2010-05-21 13:35:00,13.7,13.7,13.66,13.68,76400.0,9.3748,9.3748,9.3474,9.3611,76400.0
2010-05-21 13:40:00,13.68,13.71,13.68,13.71,84800.0,9.3611,9.3816,9.3611,9.3816,84800.0
2010-05-21 13:45:00,13.71,13.74,13.71,13.72,125200.0,9.3816,9.4021,9.3816,9.3885,125200.0
2010-05-21 13:50:00,13.72,13.73,13.72,13.72,61400.0,9.3885,9.3953,9.3885,9.3885,61400.0
2010-05-21 13:55:00,13.72,13.74,13.72,13.73,68000.0,9.3885,9.4021,9.3885,9.3953,68000.0
2010-05-21 14:00:00,13.73,13.75,13.7,13.7,74800.0,9.3953,9.409,9.3748,9.3748,74800.0
2010-05-21 14:05:00,13.7,13.71,13.65,13.68,40600.0,9.3748,9.3816,9.3406,9.3611,40600.0
2010-05-21 14:10:00,13.68,13.69,13.65,13.65,42200.0,9.3611,9.3679,9.3406,9.3406,42200.0
2010-05-21 14:15:00,13.65,13.65,13.6,13.62,95000.0,9.3406,9.3406,9.3063,9.32,95000.0
2010-05-21 14:20:00,13.62,13.62,13.59,13.62,74800.0,9.32,9.32,9.2995,9.32,74800.0
2010-05-21 14:25:00,13.62,13.64,13.61,13.63,33000.0,9.32,9.3337,9.3132,9.3269,33000.0
2010-05-21 14:30:00,13.63,13.65,13.63,13.65,39600.0,9.3269,9.3406,9.3269,9.3406,39600.0
2010-05-21 14:35:00,13.65,13.65,13.6,13.6,49800.0,9.3406,9.3406,9.3063,9.3063,49800.0
2010-05-21 14:40:00,13.6,13.62,13.56,13.57,42600.0,9.3063,9.32,9.279,9.2858,42600.0
2010-05-21 14:45:00,13.57,13.57,13.52,13.55,46600.0,9.2858,9.2858,9.2516,9.2721,46600.0
2010-05-21 14:50:00,13.55,13.55,13.53,13.53,46600.0,9.2721,9.2721,9.2584,9.2584,46600.0
2010-05-21 14:55:00,13.53,13.58,13.52,13.58,83000.0,9.2584,9.2927,9.2516,9.2927,83000.0
2010-05-21 15:00:00,13.58,13.6,13.57,13.59,49600.0,9.2927,9.3063,9.2858,9.2995,49600.0
2010-05-21 15:05:00,13.59,13.6,13.56,13.56,50600.0,9.2995,9.3063,9.279,9.279,50600.0
2010-05-21 15:10:00,13.55,13.56,13.51,13.52,81200.0,9.2721,9.279,9.2448,9.2516,81200.0
2010-05-21 15:15:00,13.52,13.52,13.47,13.49,80200.0,9.2516,9.2516,9.2174,9.2311,80200.0
2010-05-21 15:20:00,13.49,13.57,13.48,13.54,93800.0,9.2311,9.2858,9.2242,9.2653,93800.0
2010-05-21 15:25:00,13.54,13.55,13.51,13.52,82800.0,9.2653,9.2721,9.2448,9.2516,82800.0
2010-05-21 15:30:00,13.52,13.53,13.49,13.51,79600.0,9.2516,9.2584,9.2311,9.2448,79600.0
2010-05-21 15:35:00,13.51,13.54,13.51,13.52,88000.0,9.2448,9.2653,9.2448,9.2516,88000.0
2010-05-21 15:40:00,13.52,13.58,13.52,13.57,99800.0,9.2516,9.2927,9.2516,9.2858,99800.0
2010-05-21 15:45:00,13.58,13.63,13.57,13.58,136400.0,9.2927,9.3269,9.2858,9.2927,136400.0
2010-05-21 15:50:00,13.58,13.65,13.58,13.63,159400.0,9.2927,9.3406,9.2927,9.3269,159400.0
2010-05-21 15:55:00,13.63,13.68,13.63,13.68,257600.0,9.3269,9.3611,9.3269,9.3611,257600.0
2010-05-24 09:30:00,13.46,13.66,13.46,13.63,89400.0,9.2105,9.3474,9.2105,9.3269,89400.0
2010-05-24 09:35:00,13.63,13.69,13.58,13.59,127400.0,9.3269,9.3679,9.2927,9.2995,127400.0
2010-05-24 09:40:00,13.61,13.61,13.44,13.45,112600.0,9.3132,9.3132,9.1969,9.2037,112600.0
2010-05-24 09:45:00,13.46,13.54,13.46,13.54,89200.0,9.2105,9.2653,9.2105,9.2653,89200.0
2010-05-24 09:50:00,13.54,13.57,13.52,13.55,61600.0,9.2653,9.2858,9.2516,9.2721,61600.0
2010-05-24 09:55:00,13.56,13.56,13.52,13.54,38200.0,9.279,9.279,9.2516,9.2653,38200.0
2010-05-24 10:00:00,13.54,13.59,13.49,13.55,48600.0,9.2653,9.2995,9.2311,9.2721,48600.0
2010-05-24 10:05:00,13.56,13.63,13.56,13.61,62600.0,9.279,9.3269,9.279,9.3132,62600.0
2010-05-24 10:10:00,13.61,13.63,13.6,13.62,54200.0,9.3132,9.3269,9.3063,9.32,54200.0
2010-05-24 10:15:00,13.62,13.64,13.61,13.63,51200.0,9.32,9.3337,9.3132,9.3269,51200.0
2010-05-24 10:20:00,13.64,13.65,13.61,13.63,64800.0,9.3337,9.3406,9.3132,9.3269,64800.0
2010-05-24 10:25:00,13.62,13.65,13.61,13.63,50800.0,9.32,9.3406,9.3132,9.3269,50800.0
2010-05-24 10:30:00,13.64,13.66,13.63,13.65,48200.0,9.3337,9.3474,9.3269,9.3406,48200.0
2010-05-24 10:35:00,13.65,13.67,13.65,13.65,39200.0,9.3406,9.3542,9.3406,9.3406,39200.0
2010-05-24 10:40:00,13.65,13.66,13.63,13.63,37000.0,9.3406,9.3474,9.3269,9.3269,37000.0
2010-05-24 10:45:00,13.63,13.63,13.6,13.62,43400.0,9.3269,9.3269,9.3063,9.32,43400.0
2010-05-24 10:50:00,13.61,13.61,13.57,13.58,39600.0,9.3132,9.3132,9.2858,9.2927,39600.0
2010-05-24 10:55:00,13.58,13.61,13.58,13.6,43800.0,9.2927,9.3132,9.2927,9.3063,43800.0
2010-05-24 11:00:00,13.6,13.6,13.56,13.59,33200.0,9.3063,9.3063,9.279,9.2995,33200.0
2010-05-24 11:05:00,13.59,13.62,13.59,13.6,35600.0,9.2995,9.32,9.2995,9.3063,35600.0
2010-05-24 11:10:00,13.6,13.62,13.56,13.57,52800.0,9.3063,9.32,9.279,9.2858,52800.0
2010-05-24 11:15:00,13.56,13.56,13.54,13.55,45800.0,9.279,9.279,9.2653,9.2721,45800.0
2010-05-24 11:20:00,13.54,13.55,13.54,13.55,35800.0,9.2653,9.2721,9.2653,9.2721,35800.0
2010-05-24 11:25:00,13.55,13.56,13.54,13.56,39800.0,9.2721,9.279,9.2653,9.279,39800.0
2010-05-24 11:30:00,13.56,13.56,13.54,13.55,64000.0,9.279,9.279,9.2653,9.2721,64000.0
2010-05-24 11:35:00,13.56,13.59,13.56,13.58,29000.0,9.279,9.2995,9.279,9.2927,29000.0
2010-05-24 11:40:00,13.59,13.61,13.57,13.59,32600.0,9.2995,9.3132,9.2858,9.2995,32600.0
2010-05-24 11:45:00,13.59,13.61,13.59,13.6,24800.0,9.2995,9.3132,9.2995,9.3063,24800.0
2010-05-24 11:50:00,13.6,13.6,13.56,13.57,19200.0,9.3063,9.3063,9.279,9.2858,19200.0
2010-05-24 11:55:00,13.58,13.61,13.57,13.58,31800.0,9.2927,9.3132,9.2858,9.2927,31800.0
2010-05-24 12:00:00,13.57,13.6,13.57,13.6,22800.0,9.2858,9.3063,9.2858,9.3063,22800.0
2010-05-24 12:05:00,13.6,13.63,13.6,13.62,41600.0,9.3063,9.3269,9.3063,9.32,41600.0
2010-05-24 12:10:00,13.62,13.63,13.62,13.62,25400.0,9.32,9.3269,9.32,9.32,25400.0
2010-05-24 12:15:00,13.63,13.63,13.59,13.6,31800.0,9.3269,9.3269,9.2995,9.3063,31800.0
2010-05-24 12:20:00,13.6,13.61,13.59,13.6,23400.0,9.3063,9.3132,9.2995,9.3063,23400.0
2010-05-24 12:25:00,13.6,13.62,13.6,13.61,24800.0,9.3063,9.32,9.3063,9.3132,24800.0
2010-05-24 12:30:00,13.61,13.63,13.59,13.59,32000.0,9.3132,9.3269,9.2995,9.2995,32000.0
2010-05-24 12:35:00,13.59,13.6,13.58,13.59,24800.0,9.2995,9.3063,9.2927,9.2995,24800.0
2010-05-24 12:40:00,13.59,13.59,13.57,13.58,21200.0,9.2995,9.2995,9.2858,9.2927,21200.0
2010-05-24 12:45:00,13.56,13.6,13.56,13.6,29000.0,9.279,9.3063,9.279,9.3063,29000.0
2010-05-24 12:50:00,13.6,13.63,13.59,13.63,32600.0,9.3063,9.3269,9.2995,9.3269,32600.0
2010-05-24 12:55:00,13.63,13.63,13.62,13.62,11200.0,9.3269,9.3269,9.32,9.32,11200.0
2010-05-24 13:00:00,13.63,13.63,13.61,13.61,35000.0,9.3269,9.3269,9.3132,9.3132,35000.0
2010-05-24 13:05:00,13.61,13.61,13.59,13.59,21800.0,9.3132,9.3132,9.2995,9.2995,21800.0
2010-05-24 13:10:00,13.59,13.61,13.59,13.6,13200.0,9.2995,9.3132,9.2995,9.3063,13200.0
2010-05-24 13:15:00,13.6,13.6,13.58,13.59,18400.0,9.3063,9.3063,9.2927,9.2995,18400.0
2010-05-24 13:20:00,13.59,13.6,13.59,13.6,18200.0,9.2995,9.3063,9.2995,9.3063,18200.0
2010-05-24 13:25:00,13.6,13.62,13.59,13.59,51200.0,9.3063,9.32,9.2995,9.2995,51200.0
2010-05-24 13:30:00,13.6,13.61,13.58,13.58,28600.0,9.3063,9.3132,9.2927,9.2927,28600.0
2010-05-24 13:35:00,13.58,13.59,13.57,13.58,21600.0,9.2927,9.2995,9.2858,9.2927,21600.0
2010-05-24 13:40:00,13.58,13.6,13.57,13.57,21200.0,9.2927,9.3063,9.2858,9.2858,21200.0
2010-05-24 13:45:00,13.58,13.59,13.56,13.56,26400.0,9.2927,9.2995,9.279,9.279,26400.0
2010-05-24 13:50:00,13.56,13.58,13.55,13.56,34800.0,9.279,9.2927,9.2721,9.279,34800.0
2010-05-24 13:55:00,13.56,13.58,13.55,13.56,47200.0,9.279,9.2927,9.2721,9.279,47200.0
2010-05-24 14:00:00,13.57,13.58,13.56,13.56,28600.0,9.2858,9.2927,9.279,9.279,28600.0
2010-05-24 14:05:00,13.56,13.57,13.55,13.56,16600.0,9.279,9.2858,9.2721,9.279,16600.0
2010-05-24 14:10:00,13.56,13.58,13.56,13.56,46400.0,9.279,9.2927,9.279,9.279,46400.0
2010-05-24 14:15:00,13.57,13.59,13.56,13.56,209000.0,9.2858,9.2995,9.279,9.279,209000.0
2010-05-24 14:20:00,13.56,13.57,13.55,13.56,62200.0,9.279,9.2858,9.2721,9.279,62200.0
2010-05-24 14:25:00,13.56,13.58,13.56,13.56,50600.0,9.279,9.2927,9.279,9.279,50600.0
2010-05-24 14:30:00,13.57,13.58,13.55,13.58,80800.0,9.2858,9.2927,9.2721,9.2927,80800.0
2010-05-24 14:35:00,13.58,13.58,13.56,13.56,110800.0,9.2927,9.2927,9.279,9.279,110800.0
2010-05-24 14:40:00,13.56,13.58,13.56,13.56,71800.0,9.279,9.2927,9.279,9.279,71800.0
2010-05-24 14:45:00,13.56,13.57,13.53,13.54,85600.0,9.279,9.2858,9.2584,9.2653,85600.0
2010-05-24 14:50:00,13.55,13.56,13.54,13.56,68600.0,9.2721,9.279,9.2653,9.279,68600.0
2010-05-24 14:55:00,13.56,13.57,13.55,13.55,60800.0,9.279,9.2858,9.2721,9.2721,60800.0
2010-05-24 15:00:00,13.55,13.56,13.52,13.52,70200.0,9.2721,9.279,9.2516,9.2516,70200.0
2010-05-24 15:05:00,13.52,13.53,13.49,13.49,84600.0,9.2516,9.2584,9.2311,9.2311,84600.0
2010-05-24 15:10:00,13.49,13.51,13.49,13.51,83200.0,9.2311,9.2448,9.2311,9.2448,83200.0
2010-05-24 15:15:00,13.51,13.52,13.5,13.51,35400.0,9.2448,9.2516,9.2379,9.2448,35400.0
2010-05-24 15:20:00,13.51,13.53,13.51,13.52,72800.0,9.2448,9.2584,9.2448,9.2516,72800.0
2010-05-24 15:25:00,13.52,13.52,13.5,13.51,57000.0,9.2516,9.2516,9.2379,9.2448,57000.0
2010-05-24 15:30:00,13.51,13.54,13.49,13.53,75800.0,9.2448,9.2653,9.2311,9.2584,75800.0
2010-05-24 15:35:00,13.53,13.54,13.52,13.53,88000.0,9.2584,9.2653,9.2516,9.2584,88000.0
2010-05-24 15:40:00,13.53,13.53,13.51,13.51,166000.0,9.2584,9.2584,9.2448,9.2448,166000.0
2010-05-24 15:45:00,13.51,13.52,13.47,13.47,198000.0,9.2448,9.2516,9.2174,9.2174,198000.0
2010-05-24 15:50:00,13.47,13.47,13.43,13.43,216800.0,9.2174,9.2174,9.19,9.19,216800.0
2010-05-24 15:55:00,13.43,13.43,13.4,13.4,361800.0,9.19,9.19,9.1695,9.1695,361800.0
2010-05-25 09:30:00,13.1,13.13,13.04,13.09,213000.0,8.9642,8.9847,8.9231,8.9574,213000.0
2010-05-25 09:35:00,13.09,13.09,12.99,12.99,316600.0,8.9574,8.9574,8.8889,8.8889,316600.0
2010-05-25 09:40:00,12.99,12.99,12.84,12.9,427200.0,8.8889,8.8889,8.7863,8.8273,427200.0
2010-05-25 09:45:00,12.91,12.99,12.9,12.96,279400.0,8.8342,8.8889,8.8273,8.8684,279400.0
2010-05-25 09:50:00,12.97,12.99,12.94,12.96,235600.0,8.8752,8.8889,8.8547,8.8684,235600.0
2010-05-25 09:55:00,12.96,12.99,12.91,12.94,179600.0,8.8684,8.8889,8.8342,8.8547,179600.0
2010-05-25 10:00:00,12.94,13.06,12.94,13.05,151200.0,8.8547,8.9368,8.8547,8.93,151200.0
2010-05-25 10:05:00,13.06,13.06,12.96,12.99,277600.0,8.9368,8.9368,8.8684,8.8889,277600.0
2010-05-25 10:10:00,12.99,13.05,12.99,13.04,138400.0,8.8889,8.93,8.8889,8.9231,138400.0
2010-05-25 10:15:00,13.04,13.06,12.99,13.01,202800.0,8.9231,8.9368,8.8889,8.9026,202800.0
2010-05-25 10:20:00,13.02,13.03,12.96,13.0,169200.0,8.9095,8.9163,8.8684,8.8958,169200.0
2010-05-25 10:25:00,13.0,13.05,13.0,13.02,86000.0,8.8958,8.93,8.8958,8.9095,86000.0
2010-05-25 10:30:00,13.02,13.05,13.0,13.02,72800.0,8.9095,8.93,8.8958,8.9095,72800.0
2010-05-25 10:35:00,13.02,13.09,13.01,13.07,114200.0,8.9095,8.9574,8.9026,8.9437,114200.0
2010-05-25 10:40:00,13.06,13.06,13.01,13.01,71000.0,8.9368,8.9368,8.9026,8.9026,71000.0
2010-05-25 10:45:00,13.01,13.03,12.99,13.0,71000.0,8.9026,8.9163,8.8889,8.8958,71000.0
2010-05-25 10:50:00,13.01,13.03,12.99,13.0,69200.0,8.9026,8.9163,8.8889,8.8958,69200.0
2010-05-25 10:55:00,13.0,13.05,13.0,13.04,47000.0,8.8958,8.93,8.8958,8.9231,47000.0
2010-05-25 11:00:00,13.05,13.06,13.03,13.04,48800.0,8.93,8.9368,8.9163,8.9231,48800.0
2010-05-25 11:05:00,13.05,13.12,13.05,13.09,100800.0,8.93,8.9779,8.93,8.9574,100800.0
2010-05-25 11:10:00,13.09,13.09,13.06,13.06,100200.0,8.9574,8.9574,8.9368,8.9368,100200.0
2010-05-25 11:15:00,13.06,13.09,13.05,13.05,53400.0,8.9368,8.9574,8.93,8.93,53400.0
2010-05-25 11:20:00,13.06,13.08,13.06,13.07,84400.0,8.9368,8.9505,8.9368,8.9437,84400.0
2010-05-25 11:25:00,13.06,13.1,13.06,13.08,71400.0,8.9368,8.9642,8.9368,8.9505,71400.0
2010-05-25 11:30:00,13.07,13.09,13.06,13.06,48000.0,8.9437,8.9574,8.9368,8.9368,48000.0
2010-05-25 11:35:00,13.06,13.06,13.04,13.06,51600.0,8.9368,8.9368,8.9231,8.9368,51600.0
2010-05-25 11:40:00,13.06,13.09,13.05,13.05,46200.0,8.9368,8.9574,8.93,8.93,46200.0
2010-05-25 11:45:00,13.06,13.09,13.06,13.08,51400.0,8.9368,8.9574,8.9368,8.9505,51400.0
2010-05-25 11:50:00,13.08,13.12,13.08,13.12,46200.0,8.9505,8.9779,8.9505,8.9779,46200.0
2010-05-25 11:55:00,13.12,13.17,13.11,13.15,59400.0,8.9779,9.0121,8.971,8.9984,59400.0
2010-05-25 12:00:00,13.16,13.2,13.15,13.19,49200.0,9.0053,9.0326,8.9984,9.0258,49200.0
2010-05-25 12:05:00,13.19,13.2,13.13,13.15,46800.0,9.0258,9.0326,8.9847,8.9984,46800.0
2010-05-25 12:10:00,13.15,13.2,13.15,13.2,49200.0,8.9984,9.0326,8.9984,9.0326,49200.0
2010-05-25 12:15:00,13.2,13.22,13.17,13.17,43400.0,9.0326,9.0463,9.0121,9.0121,43400.0
2010-05-25 12:20:00,13.17,13.17,13.13,13.14,28000.0,9.0121,9.0121,8.9847,8.9916,28000.0
2010-05-25 12:25:00,13.14,13.17,13.12,13.13,50000.0,8.9916,9.0121,8.9779,8.9847,50000.0
2010-05-25 12:30:00,13.13,13.13,13.09,13.1,48000.0,8.9847,8.9847,8.9574,8.9642,48000.0
2010-05-25 12:35:00,13.1,13.13,13.09,13.13,53800.0,8.9642,8.9847,8.9574,8.9847,53800.0
2010-05-25 12:40:00,13.13,13.13,13.08,13.09,29200.0,8.9847,8.9847,8.9505,8.9574,29200.0
2010-05-25 12:45:00,13.09,13.14,13.09,13.13,40600.0,8.9574,8.9916,8.9574,8.9847,40600.0
2010-05-25 12:50:00,13.14,13.14,13.12,13.13,31000.0,8.9916,8.9916,8.9779,8.9847,31000.0
2010-05-25 12:55:00,13.13,13.15,13.12,13.15,20800.0,8.9847,8.9984,8.9779,8.9984,20800.0
2010-05-25 13:00:00,13.14,13.15,13.11,13.14,58600.0,8.9916,8.9984,8.971,8.9916,58600.0
2010-05-25 13:05:00,13.13,13.14,13.1,13.1,67200.0,8.9847,8.9916,8.9642,8.9642,67200.0
2010-05-25 13:10:00,13.1,13.12,13.08,13.12,64800.0,8.9642,8.9779,8.9505,8.9779,64800.0
2010-05-25 13:15:00,13.12,13.13,13.1,13.13,52200.0,8.9779,8.9847,8.9642,8.9847,52200.0
2010-05-25 13:20:00,13.13,13.15,13.12,13.14,49600.0,8.9847,8.9984,8.9779,8.9916,49600.0
2010-05-25 13:25:00,13.13,13.15,13.13,13.14,24200.0,8.9847,8.9984,8.9847,8.9916,24200.0
2010-05-25 13:30:00,13.15,13.15,13.11,13.13,67000.0,8.9984,8.9984,8.971,8.9847,67000.0
2010-05-25 13:35:00,13.13,13.15,13.1,13.1,72200.0,8.9847,8.9984,8.9642,8.9642,72200.0
2010-05-25 13:40:00,13.1,13.11,13.08,13.09,75800.0,8.9642,8.971,8.9505,8.9574,75800.0
2010-05-25 13:45:00,13.1,13.12,13.09,13.1,41600.0,8.9642,8.9779,8.9574,8.9642,41600.0
2010-05-25 13:50:00,13.11,13.14,13.09,13.12,61400.0,8.971,8.9916,8.9574,8.9779,61400.0
2010-05-25 13:55:00,13.12,13.13,13.09,13.11,59200.0,8.9779,8.9847,8.9574,8.971,59200.0
2010-05-25 14:00:00,13.11,13.11,13.08,13.11,46200.0,8.971,8.971,8.9505,8.971,46200.0
2010-05-25 14:05:00,13.12,13.16,13.11,13.13,107200.0,8.9779,9.0053,8.971,8.9847,107200.0
2010-05-25 14:10:00,13.14,13.19,13.13,13.19,77600.0,8.9916,9.0258,8.9847,9.0258,77600.0
2010-05-25 14:15:00,13.19,13.2,13.17,13.2,49000.0,9.0258,9.0326,9.0121,9.0326,49000.0
2010-05-25 14:20:00,13.21,13.21,13.17,13.2,81200.0,9.0395,9.0395,9.0121,9.0326,81200.0
2010-05-25 14:25:00,13.21,13.24,13.21,13.21,55200.0,9.0395,9.06,9.0395,9.0395,55200.0
2010-05-25 14:30:00,13.2,13.24,13.17,13.17,111600.0,9.0326,9.06,9.0121,9.0121,111600.0
2010-05-25 14:35:00,13.17,13.21,13.17,13.18,73600.0,9.0121,9.0395,9.0121,9.0189,73600.0
2010-05-25 14:40:00,13.18,13.24,13.17,13.23,120200.0,9.0189,9.06,9.0121,9.0532,120200.0
2010-05-25 14:45:00,13.22,13.29,13.22,13.28,131400.0,9.0463,9.0942,9.0463,9.0874,131400.0
2010-05-25 14:50:00,13.28,13.29,13.24,13.29,120400.0,9.0874,9.0942,9.06,9.0942,120400.0
2010-05-25 14:55:00,13.29,13.29,13.25,13.27,127000.0,9.0942,9.0942,9.0668,9.0805,127000.0
2010-05-25 15:00:00,13.27,13.32,13.25,13.29,148000.0,9.0805,9.1147,9.0668,9.0942,148000.0
2010-05-25 15:05:00,13.3,13.35,13.29,13.33,151600.0,9.1011,9.1353,9.0942,9.1216,151600.0
2010-05-25 15:10:00,13.33,13.34,13.29,13.29,131400.0,9.1216,9.1284,9.0942,9.0942,131400.0
2010-05-25 15:15:00,13.3,13.31,13.28,13.31,95600.0,9.1011,9.1079,9.0874,9.1079,95600.0
2010-05-25 15:20:00,13.31,13.39,13.3,13.38,182400.0,9.1079,9.1626,9.1011,9.1558,182400.0
2010-05-25 15:25:00,13.38,13.4,13.36,13.38,146000.0,9.1558,9.1695,9.1421,9.1558,146000.0
2010-05-25 15:30:00,13.38,13.43,13.38,13.42,189800.0,9.1558,9.19,9.1558,9.1832,189800.0
2010-05-25 15:35:00,13.42,13.44,13.37,13.38,166400.0,9.1832,9.1969,9.149,9.1558,166400.0
2010-05-25 15:40:00,13.37,13.42,13.37,13.4,134200.0,9.149,9.1832,9.149,9.1695,134200.0
2010-05-25 15:45:00,13.4,13.44,13.38,13.43,266200.0,9.1695,9.1969,9.1558,9.19,266200.0
2010-05-25 15:50:00,13.43,13.43,13.36,13.38,362600.0,9.19,9.19,9.1421,9.1558,362600.0
2010-05-25 15:55:00,13.38,13.43,13.38,13.43,435400.0,9.1558,9.19,9.1558,9.19,435400.0
2010-05-26 09:30:00,13.47,13.59,13.4,13.53,136400.0,9.2174,9.2995,9.1695,9.2584,136400.0
2010-05-26 09:35:00,13.52,13.58,13.51,13.58,150800.0,9.2516,9.2927,9.2448,9.2927,150800.0
2010-05-26 09:40:00,13.58,13.6,13.55,13.59,165600.0,9.2927,9.3063,9.2721,9.2995,165600.0
2010-05-26 09:45:00,13.59,13.59,13.53,13.54,90200.0,9.2995,9.2995,9.2584,9.2653,90200.0
2010-05-26 09:50:00,13.53,13.59,13.52,13.59,107000.0,9.2584,9.2995,9.2516,9.2995,107000.0
2010-05-26 09:55:00,13.59,13.65,13.59,13.65,121000.0,9.2995,9.3406,9.2995,9.3406,121000.0
2010-05-26 10:00:00,13.65,13.69,13.64,13.68,93600.0,9.3406,9.3679,9.3337,9.3611,93600.0
2010-05-26 10:05:00,13.67,13.68,13.6,13.61,112400.0,9.3542,9.3611,9.3063,9.3132,112400.0
2010-05-26 10:10:00,13.62,13.63,13.59,13.62,46800.0,9.32,9.3269,9.2995,9.32,46800.0
2010-05-26 10:15:00,13.62,13.66,13.61,13.65,63000.0,9.32,9.3474,9.3132,9.3406,63000.0
2010-05-26 10:20:00,13.65,13.65,13.6,13.63,92400.0,9.3406,9.3406,9.3063,9.3269,92400.0
2010-05-26 10:25:00,13.63,13.63,13.6,13.6,59400.0,9.3269,9.3269,9.3063,9.3063,59400.0
2010-05-26 10:30:00,13.6,13.61,13.57,13.6,75000.0,9.3063,9.3132,9.2858,9.3063,75000.0
2010-05-26 10:35:00,13.6,13.65,13.6,13.62,73200.0,9.3063,9.3406,9.3063,9.32,73200.0
2010-05-26 10:40:00,13.63,13.64,13.6,13.62,63200.0,9.3269,9.3337,9.3063,9.32,63200.0
2010-05-26 10:45:00,13.61,13.62,13.59,13.59,65200.0,9.3132,9.32,9.2995,9.2995,65200.0
2010-05-26 10:50:00,13.59,13.62,13.57,13.57,39600.0,9.2995,9.32,9.2858,9.2858,39600.0
2010-05-26 10:55:00,13.57,13.58,13.54,13.57,41400.0,9.2858,9.2927,9.2653,9.2858,41400.0
2010-05-26 11:00:00,13.57,13.58,13.53,13.54,51600.0,9.2858,9.2927,9.2584,9.2653,51600.0
2010-05-26 11:05:00,13.54,13.57,13.52,13.57,35600.0,9.2653,9.2858,9.2516,9.2858,35600.0
2010-05-26 11:10:00,13.56,13.59,13.56,13.58,52600.0,9.279,9.2995,9.279,9.2927,52600.0
2010-05-26 11:15:00,13.58,13.6,13.56,13.59,36600.0,9.2927,9.3063,9.279,9.2995,36600.0
2010-05-26 11:20:00,13.6,13.6,13.56,13.56,38000.0,9.3063,9.3063,9.279,9.279,38000.0
2010-05-26 11:25:00,13.57,13.57,13.51,13.52,37400.0,9.2858,9.2858,9.2448,9.2516,37400.0
2010-05-26 11:30:00,13.52,13.54,13.51,13.54,36000.0,9.2516,9.2653,9.2448,9.2653,36000.0
2010-05-26 11:35:00,13.54,13.55,13.52,13.52,42600.0,9.2653,9.2721,9.2516,9.2516,42600.0
2010-05-26 11:40:00,13.52,13.55,13.52,13.52,45400.0,9.2516,9.2721,9.2516,9.2516,45400.0
2010-05-26 11:45:00,13.52,13.54,13.48,13.51,75000.0,9.2516,9.2653,9.2242,9.2448,75000.0
2010-05-26 11:50:00,13.51,13.52,13.49,13.51,72200.0,9.2448,9.2516,9.2311,9.2448,72200.0
2010-05-26 11:55:00,13.51,13.54,13.51,13.54,49800.0,9.2448,9.2653,9.2448,9.2653,49800.0
2010-05-26 12:00:00,13.54,13.54,13.52,13.54,32600.0,9.2653,9.2653,9.2516,9.2653,32600.0
2010-05-26 12:05:00,13.54,13.56,13.54,13.56,37800.0,9.2653,9.279,9.2653,9.279,37800.0
2010-05-26 12:10:00,13.56,13.56,13.54,13.54,23000.0,9.279,9.279,9.2653,9.2653,23000.0
2010-05-26 12:15:00,13.54,13.56,13.54,13.56,20800.0,9.2653,9.279,9.2653,9.279,20800.0
2010-05-26 12:20:00,13.56,13.58,13.56,13.56,40600.0,9.279,9.2927,9.279,9.279,40600.0
2010-05-26 12:25:00,13.57,13.58,13.53,13.54,42200.0,9.2858,9.2927,9.2584,9.2653,42200.0
2010-05-26 12:30:00,13.54,13.54,13.52,13.54,25200.0,9.2653,9.2653,9.2516,9.2653,25200.0
2010-05-26 12:35:00,13.54,13.57,13.54,13.56,21400.0,9.2653,9.2858,9.2653,9.279,21400.0
2010-05-26 12:40:00,13.56,13.56,13.51,13.53,32400.0,9.279,9.279,9.2448,9.2584,32400.0
2010-05-26 12:45:00,13.53,13.56,13.53,13.53,44600.0,9.2584,9.279,9.2584,9.2584,44600.0
2010-05-26 12:50:00,13.53,13.58,13.52,13.58,53400.0,9.2584,9.2927,9.2516,9.2927,53400.0
2010-05-26 12:55:00,13.58,13.58,13.55,13.58,25200.0,9.2927,9.2927,9.2721,9.2927,25200.0
2010-05-26 13:00:00,13.58,13.59,13.58,13.58,40600.0,9.2927,9.2995,9.2927,9.2927,40600.0
2010-05-26 13:05:00,13.58,13.59,13.56,13.58,30800.0,9.2927,9.2995,9.279,9.2927,30800.0
2010-05-26 13:10:00,13.58,13.58,13.55,13.56,24800.0,9.2927,9.2927,9.2721,9.279,24800.0
2010-05-26 13:15:00,13.56,13.58,13.55,13.55,36400.0,9.279,9.2927,9.2721,9.2721,36400.0
2010-05-26 13:20:00,13.55,13.58,13.55,13.58,51000.0,9.2721,9.2927,9.2721,9.2927,51000.0
2010-05-26 13:25:00,13.58,13.59,13.56,13.57,40200.0,9.2927,9.2995,9.279,9.2858,40200.0
2010-05-26 13:30:00,13.56,13.58,13.56,13.57,32000.0,9.279,9.2927,9.279,9.2858,32000.0
2010-05-26 13:35:00,13.58,13.62,13.57,13.61,24400.0,9.2927,9.32,9.2858,9.3132,24400.0
2010-05-26 13:40:00,13.61,13.63,13.61,13.61,28400.0,9.3132,9.3269,9.3132,9.3132,28400.0
2010-05-26 13:45:00,13.61,13.61,13.59,13.6,38400.0,9.3132,9.3132,9.2995,9.3063,38400.0
2010-05-26 13:50:00,13.6,13.61,13.59,13.6,32000.0,9.3063,9.3132,9.2995,9.3063,32000.0
2010-05-26 13:55:00,13.6,13.62,13.58,13.59,37800.0,9.3063,9.32,9.2927,9.2995,37800.0
2010-05-26 14:00:00,13.59,13.61,13.58,13.58,56800.0,9.2995,9.3132,9.2927,9.2927,56800.0
2010-05-26 14:05:00,13.57,13.61,13.57,13.6,47400.0,9.2858,9.3132,9.2858,9.3063,47400.0
2010-05-26 14:10:00,13.6,13.6,13.56,13.57,91800.0,9.3063,9.3063,9.279,9.2858,91800.0
2010-05-26 14:15:00,13.57,13.58,13.56,13.58,29600.0,9.2858,9.2927,9.279,9.2927,29600.0
2010-05-26 14:20:00,13.58,13.61,13.56,13.59,83800.0,9.2927,9.3132,9.279,9.2995,83800.0
2010-05-26 14:25:00,13.59,13.59,13.55,13.58,50800.0,9.2995,9.2995,9.2721,9.2927,50800.0
2010-05-26 14:30:00,13.58,13.59,13.5,13.54,93800.0,9.2927,9.2995,9.2379,9.2653,93800.0
2010-05-26 14:35:00,13.54,13.55,13.49,13.55,73600.0,9.2653,9.2721,9.2311,9.2721,73600.0
2010-05-26 14:40:00,13.55,13.56,13.51,13.51,97600.0,9.2721,9.279,9.2448,9.2448,97600.0
2010-05-26 14:45:00,13.52,13.53,13.47,13.49,151800.0,9.2516,9.2584,9.2174,9.2311,151800.0
2010-05-26 14:50:00,13.49,13.49,13.44,13.46,75200.0,9.2311,9.2311,9.1969,9.2105,75200.0
2010-05-26 14:55:00,13.47,13.5,13.47,13.5,104600.0,9.2174,9.2379,9.2174,9.2379,104600.0
2010-05-26 15:00:00,13.5,13.52,13.5,13.51,86000.0,9.2379,9.2516,9.2379,9.2448,86000.0
2010-05-26 15:05:00,13.51,13.51,13.47,13.47,80400.0,9.2448,9.2448,9.2174,9.2174,80400.0
2010-05-26 15:10:00,13.47,13.52,13.47,13.52,81600.0,9.2174,9.2516,9.2174,9.2516,81600.0
2010-05-26 15:15:00,13.52,13.53,13.44,13.45,137000.0,9.2516,9.2584,9.1969,9.2037,137000.0
2010-05-26 15:20:00,13.46,13.46,13.4,13.4,66800.0,9.2105,9.2105,9.1695,9.1695,66800.0
2010-05-26 15:25:00,13.4,13.4,13.31,13.37,167600.0,9.1695,9.1695,9.1079,9.149,167600.0
2010-05-26 15:30:00,13.37,13.39,13.34,13.34,223000.0,9.149,9.1626,9.1284,9.1284,223000.0
2010-05-26 15:35:00,13.35,13.4,13.31,13.39,198800.0,9.1353,9.1695,9.1079,9.1626,198800.0
2010-05-26 15:40:00,13.4,13.44,13.4,13.42,230800.0,9.1695,9.1969,9.1695,9.1832,230800.0
2010-05-26 15:45:00,13.42,13.42,13.34,13.36,175400.0,9.1832,9.1832,9.1284,9.1421,175400.0
2010-05-26 15:50:00,13.36,13.4,13.35,13.4,176000.0,9.1421,9.1695,9.1353,9.1695,176000.0
2010-05-26 15:55:00,13.39,13.4,13.34,13.34,190600.0,9.1626,9.1695,9.1284,9.1284,190600.0
2010-05-27 09:30:00,13.65,13.65,13.54,13.6,104000.0,9.3406,9.3406,9.2653,9.3063,104000.0
2010-05-27 09:35:00,13.61,13.65,13.59,13.61,119200.0,9.3132,9.3406,9.2995,9.3132,119200.0
2010-05-27 09:40:00,13.6,13.69,13.6,13.68,100800.0,9.3063,9.3679,9.3063,9.3611,100800.0
2010-05-27 09:45:00,13.68,13.69,13.65,13.65,98600.0,9.3611,9.3679,9.3406,9.3406,98600.0
2010-05-27 09:50:00,13.65,13.68,13.63,13.67,91000.0,9.3406,9.3611,9.3269,9.3542,91000.0
2010-05-27 09:55:00,13.67,13.71,13.65,13.71,146600.0,9.3542,9.3816,9.3406,9.3816,146600.0
2010-05-27 10:00:00,13.71,13.71,13.67,13.69,146000.0,9.3816,9.3816,9.3542,9.3679,146000.0
2010-05-27 10:05:00,13.69,13.72,13.69,13.7,69800.0,9.3679,9.3885,9.3679,9.3748,69800.0
2010-05-27 10:10:00,13.7,13.75,13.7,13.74,135200.0,9.3748,9.409,9.3748,9.4021,135200.0
2010-05-27 10:15:00,13.74,13.77,13.73,13.75,365600.0,9.4021,9.4227,9.3953,9.409,365600.0
2010-05-27 10:20:00,13.75,13.77,13.74,13.75,80200.0,9.409,9.4227,9.4021,9.409,80200.0
2010-05-27 10:25:00,13.75,13.77,13.74,13.77,83800.0,9.409,9.4227,9.4021,9.4227,83800.0
2010-05-27 10:30:00,13.77,13.8,13.76,13.79,157000.0,9.4227,9.4432,9.4158,9.4364,157000.0
2010-05-27 10:35:00,13.79,13.79,13.76,13.76,133400.0,9.4364,9.4364,9.4158,9.4158,133400.0
2010-05-27 10:40:00,13.76,13.77,13.74,13.76,64800.0,9.4158,9.4227,9.4021,9.4158,64800.0
2010-05-27 10:45:00,13.76,13.76,13.71,13.72,111400.0,9.4158,9.4158,9.3816,9.3885,111400.0
2010-05-27 10:50:00,13.73,13.76,13.72,13.74,67400.0,9.3953,9.4158,9.3885,9.4021,67400.0
2010-05-27 10:55:00,13.75,13.76,13.73,13.74,45400.0,9.409,9.4158,9.3953,9.4021,45400.0
2010-05-27 11:00:00,13.72,13.77,13.72,13.76,57000.0,9.3885,9.4227,9.3885,9.4158,57000.0
2010-05-27 11:05:00,13.76,13.77,13.72,13.74,75600.0,9.4158,9.4227,9.3885,9.4021,75600.0
2010-05-27 11:10:00,13.74,13.75,13.71,13.74,45200.0,9.4021,9.409,9.3816,9.4021,45200.0
2010-05-27 11:15:00,13.74,13.76,13.71,13.74,72600.0,9.4021,9.4158,9.3816,9.4021,72600.0
2010-05-27 11:20:00,13.74,13.76,13.73,13.75,52200.0,9.4021,9.4158,9.3953,9.409,52200.0
2010-05-27 11:25:00,13.75,13.78,13.74,13.78,72400.0,9.409,9.4295,9.4021,9.4295,72400.0
2010-05-27 11:30:00,13.78,13.79,13.72,13.74,67600.0,9.4295,9.4364,9.3885,9.4021,67600.0
2010-05-27 11:35:00,13.74,13.76,13.72,13.72,43400.0,9.4021,9.4158,9.3885,9.3885,43400.0
2010-05-27 11:40:00,13.72,13.74,13.71,13.72,58200.0,9.3885,9.4021,9.3816,9.3885,58200.0
2010-05-27 11:45:00,13.72,13.74,13.71,13.72,50800.0,9.3885,9.4021,9.3816,9.3885,50800.0
2010-05-27 11:50:00,13.72,13.74,13.72,13.73,51600.0,9.3885,9.4021,9.3885,9.3953,51600.0
2010-05-27 11:55:00,13.74,13.76,13.72,13.74,38000.0,9.4021,9.4158,9.3885,9.4021,38000.0
2010-05-27 12:00:00,13.74,13.76,13.72,13.76,116800.0,9.4021,9.4158,9.3885,9.4158,116800.0
2010-05-27 12:05:00,13.76,13.78,13.75,13.78,113000.0,9.4158,9.4295,9.409,9.4295,113000.0
2010-05-27 12:10:00,13.78,13.8,13.77,13.8,78800.0,9.4295,9.4432,9.4227,9.4432,78800.0
2010-05-27 12:15:00,13.8,13.8,13.78,13.8,83200.0,9.4432,9.4432,9.4295,9.4432,83200.0
2010-05-27 12:20:00,13.79,13.8,13.77,13.79,52800.0,9.4364,9.4432,9.4227,9.4364,52800.0
2010-05-27 12:25:00,13.79,13.81,13.78,13.8,43600.0,9.4364,9.45,9.4295,9.4432,43600.0
2010-05-27 12:30:00,13.8,13.81,13.79,13.8,89200.0,9.4432,9.45,9.4364,9.4432,89200.0
2010-05-27 12:35:00,13.8,13.82,13.8,13.82,40200.0,9.4432,9.4569,9.4432,9.4569,40200.0
2010-05-27 12:40:00,13.82,13.83,13.8,13.8,49200.0,9.4569,9.4637,9.4432,9.4432,49200.0
2010-05-27 12:45:00,13.8,13.83,13.8,13.81,35600.0,9.4432,9.4637,9.4432,9.45,35600.0
2010-05-27 12:50:00,13.82,13.83,13.8,13.8,23000.0,9.4569,9.4637,9.4432,9.4432,23000.0
2010-05-27 12:55:00,13.81,13.82,13.8,13.8,45000.0,9.45,9.4569,9.4432,9.4432,45000.0
2010-05-27 13:00:00,13.8,13.81,13.78,13.79,70200.0,9.4432,9.45,9.4295,9.4364,70200.0
2010-05-27 13:05:00,13.79,13.8,13.76,13.8,104600.0,9.4364,9.4432,9.4158,9.4432,104600.0
2010-05-27 13:10:00,13.8,13.81,13.8,13.81,75000.0,9.4432,9.45,9.4432,9.45,75000.0
2010-05-27 13:15:00,13.81,13.85,13.81,13.85,79000.0,9.45,9.4774,9.45,9.4774,79000.0
2010-05-27 13:20:00,13.85,13.87,13.84,13.85,34800.0,9.4774,9.4911,9.4706,9.4774,34800.0
2010-05-27 13:25:00,13.85,13.87,13.85,13.85,30400.0,9.4774,9.4911,9.4774,9.4774,30400.0
2010-05-27 13:30:00,13.85,13.86,13.85,13.86,15400.0,9.4774,9.4843,9.4774,9.4843,15400.0
2010-05-27 13:35:00,13.86,13.88,13.86,13.87,49200.0,9.4843,9.4979,9.4843,9.4911,49200.0
2010-05-27 13:40:00,13.87,13.88,13.86,13.87,127000.0,9.4911,9.4979,9.4843,9.4911,127000.0
2010-05-27 13:45:00,13.87,13.88,13.87,13.88,92600.0,9.4911,9.4979,9.4911,9.4979,92600.0
2010-05-27 13:50:00,13.88,13.88,13.87,13.87,42200.0,9.4979,9.4979,9.4911,9.4911,42200.0
2010-05-27 13:55:00,13.86,13.88,13.86,13.86,35000.0,9.4843,9.4979,9.4843,9.4843,35000.0
2010-05-27 14:00:00,13.87,13.87,13.85,13.85,32400.0,9.4911,9.4911,9.4774,9.4774,32400.0
2010-05-27 14:05:00,13.85,13.89,13.85,13.88,83200.0,9.4774,9.5048,9.4774,9.4979,83200.0
2010-05-27 14:10:00,13.88,13.9,13.88,13.9,174800.0,9.4979,9.5116,9.4979,9.5116,174800.0
2010-05-27 14:15:00,13.89,13.93,13.88,13.93,116400.0,9.5048,9.5322,9.4979,9.5322,116400.0
2010-05-27 14:20:00,13.93,13.96,13.93,13.95,173000.0,9.5322,9.5527,9.5322,9.5458,173000.0
2010-05-27 14:25:00,13.95,13.95,13.93,13.93,33200.0,9.5458,9.5458,9.5322,9.5322,33200.0
2010-05-27 14:30:00,13.93,13.93,13.9,13.91,50000.0,9.5322,9.5322,9.5116,9.5185,50000.0
2010-05-27 14:35:00,13.91,13.92,13.9,13.9,32000.0,9.5185,9.5253,9.5116,9.5116,32000.0
2010-05-27 14:40:00,13.91,13.93,13.9,13.92,56600.0,9.5185,9.5322,9.5116,9.5253,56600.0
2010-05-27 14:45:00,13.92,13.93,13.91,13.92,133000.0,9.5253,9.5322,9.5185,9.5253,133000.0
2010-05-27 14:50:00,13.92,13.92,13.88,13.88,84200.0,9.5253,9.5253,9.4979,9.4979,84200.0
2010-05-27 14:55:00,13.88,13.9,13.88,13.88,25000.0,9.4979,9.5116,9.4979,9.4979,25000.0
2010-05-27 15:00:00,13.88,13.9,13.88,13.89,45400.0,9.4979,9.5116,9.4979,9.5048,45400.0
2010-05-27 15:05:00,13.89,13.92,13.89,13.92,104000.0,9.5048,9.5253,9.5048,9.5253,104000.0
2010-05-27 15:10:00,13.92,13.96,13.92,13.95,200800.0,9.5253,9.5527,9.5253,9.5458,200800.0
2010-05-27 15:15:00,13.95,13.97,13.94,13.96,146000.0,9.5458,9.5595,9.539,9.5527,146000.0
2010-05-27 15:20:00,13.96,13.97,13.95,13.96,189400.0,9.5527,9.5595,9.5458,9.5527,189400.0
2010-05-27 15:25:00,13.96,13.96,13.93,13.93,87200.0,9.5527,9.5527,9.5322,9.5322,87200.0
2010-05-27 15:30:00,13.93,13.95,13.93,13.94,58400.0,9.5322,9.5458,9.5322,9.539,58400.0
2010-05-27 15:35:00,13.94,13.95,13.94,13.95,67600.0,9.539,9.5458,9.539,9.5458,67600.0
2010-05-27 15:40:00,13.95,13.99,13.95,13.99,230400.0,9.5458,9.5732,9.5458,9.5732,230400.0
2010-05-27 15:45:00,13.99,14.03,13.99,14.02,493200.0,9.5732,9.6006,9.5732,9.5937,493200.0
2010-05-27 15:50:00,14.02,14.03,13.99,14.02,371400.0,9.5937,9.6006,9.5732,9.5937,371400.0
2010-05-27 15:55:00,14.02,14.06,14.02,14.05,592200.0,9.5937,9.6211,9.5937,9.6143,592200.0
2010-05-28 09:30:00,14.01,14.05,13.99,14.02,99400.0,9.5869,9.6143,9.5732,9.5937,99400.0
2010-05-28 09:35:00,14.01,14.02,13.89,13.93,113600.0,9.5869,9.5937,9.5048,9.5322,113600.0
2010-05-28 09:40:00,13.93,13.94,13.85,13.87,63600.0,9.5322,9.539,9.4774,9.4911,63600.0
2010-05-28 09:45:00,13.87,13.96,13.87,13.95,79200.0,9.4911,9.5527,9.4911,9.5458,79200.0
2010-05-28 09:50:00,13.95,13.95,13.9,13.92,79800.0,9.5458,9.5458,9.5116,9.5253,79800.0
2010-05-28 09:55:00,13.92,13.94,13.88,13.92,61400.0,9.5253,9.539,9.4979,9.5253,61400.0
2010-05-28 10:00:00,13.92,13.96,13.92,13.96,68800.0,9.5253,9.5527,9.5253,9.5527,68800.0
2010-05-28 10:05:00,13.96,13.99,13.95,13.97,75000.0,9.5527,9.5732,9.5458,9.5595,75000.0
2010-05-28 10:10:00,13.96,13.97,13.92,13.94,90600.0,9.5527,9.5595,9.5253,9.539,90600.0
2010-05-28 10:15:00,13.94,13.96,13.93,13.94,74000.0,9.539,9.5527,9.5322,9.539,74000.0
2010-05-28 10:20:00,13.95,13.96,13.92,13.94,170200.0,9.5458,9.5527,9.5253,9.539,170200.0
2010-05-28 10:25:00,13.94,13.96,13.93,13.93,50600.0,9.539,9.5527,9.5322,9.5322,50600.0
2010-05-28 10:30:00,13.94,13.95,13.92,13.95,83800.0,9.539,9.5458,9.5253,9.5458,83800.0
2010-05-28 10:35:00,13.95,13.97,13.91,13.92,107800.0,9.5458,9.5595,9.5185,9.5253,107800.0
2010-05-28 10:40:00,13.92,13.92,13.89,13.9,165000.0,9.5253,9.5253,9.5048,9.5116,165000.0
2010-05-28 10:45:00,13.9,13.92,13.8,13.81,170600.0,9.5116,9.5253,9.4432,9.45,170600.0
2010-05-28 10:50:00,13.81,13.88,13.81,13.88,220800.0,9.45,9.4979,9.45,9.4979,220800.0
2010-05-28 10:55:00,13.88,13.9,13.87,13.88,86400.0,9.4979,9.5116,9.4911,9.4979,86400.0
2010-05-28 11:00:00,13.88,13.88,13.83,13.85,66400.0,9.4979,9.4979,9.4637,9.4774,66400.0
2010-05-28 11:05:00,13.85,13.85,13.81,13.83,86400.0,9.4774,9.4774,9.45,9.4637,86400.0
2010-05-28 11:10:00,13.83,13.85,13.8,13.8,125600.0,9.4637,9.4774,9.4432,9.4432,125600.0
2010-05-28 11:15:00,13.8,13.82,13.8,13.82,127000.0,9.4432,9.4569,9.4432,9.4569,127000.0
2010-05-28 11:20:00,13.83,13.84,13.8,13.83,71400.0,9.4637,9.4706,9.4432,9.4637,71400.0
2010-05-28 11:25:00,13.84,13.87,13.83,13.87,61800.0,9.4706,9.4911,9.4637,9.4911,61800.0
2010-05-28 11:30:00,13.86,13.87,13.85,13.86,66600.0,9.4843,9.4911,9.4774,9.4843,66600.0
2010-05-28 11:35:00,13.86,13.88,13.85,13.86,77800.0,9.4843,9.4979,9.4774,9.4843,77800.0
2010-05-28 11:40:00,13.86,13.9,13.85,13.89,68600.0,9.4843,9.5116,9.4774,9.5048,68600.0
2010-05-28 11:45:00,13.89,13.93,13.88,13.92,113800.0,9.5048,9.5322,9.4979,9.5253,113800.0
2010-05-28 11:50:00,13.92,13.93,13.88,13.9,64400.0,9.5253,9.5322,9.4979,9.5116,64400.0
2010-05-28 11:55:00,13.89,13.9,13.87,13.9,50200.0,9.5048,9.5116,9.4911,9.5116,50200.0
2010-05-28 12:00:00,13.89,13.93,13.89,13.92,146400.0,9.5048,9.5322,9.5048,9.5253,146400.0
2010-05-28 12:05:00,13.92,13.95,13.92,13.95,65200.0,9.5253,9.5458,9.5253,9.5458,65200.0
2010-05-28 12:10:00,13.95,13.97,13.95,13.96,51600.0,9.5458,9.5595,9.5458,9.5527,51600.0
2010-05-28 12:15:00,13.96,13.97,13.96,13.97,50200.0,9.5527,9.5595,9.5527,9.5595,50200.0
2010-05-28 12:20:00,13.97,13.99,13.97,13.98,50000.0,9.5595,9.5732,9.5595,9.5664,50000.0
2010-05-28 12:25:00,13.98,13.99,13.98,13.99,99600.0,9.5664,9.5732,9.5664,9.5732,99600.0
2010-05-28 12:30:00,13.99,14.02,13.99,14.0,89600.0,9.5732,9.5937,9.5732,9.5801,89600.0
2010-05-28 12:35:00,14.0,14.0,13.84,13.85,224600.0,9.5801,9.5801,9.4706,9.4774,224600.0
2010-05-28 12:40:00,13.85,13.88,13.81,13.81,181000.0,9.4774,9.4979,9.45,9.45,181000.0
2010-05-28 12:45:00,13.81,13.84,13.78,13.81,213400.0,9.45,9.4706,9.4295,9.45,213400.0
2010-05-28 12:50:00,13.82,13.88,13.81,13.87,137800.0,9.4569,9.4979,9.45,9.4911,137800.0
2010-05-28 12:55:00,13.87,13.92,13.87,13.89,234600.0,9.4911,9.5253,9.4911,9.5048,234600.0
2010-05-28 13:00:00,13.89,13.92,13.89,13.92,162000.0,9.5048,9.5253,9.5048,9.5253,162000.0
2010-05-28 13:05:00,13.92,13.92,13.88,13.91,134200.0,9.5253,9.5253,9.4979,9.5185,134200.0
2010-05-28 13:10:00,13.91,13.95,13.9,13.94,171400.0,9.5185,9.5458,9.5116,9.539,171400.0
2010-05-28 13:15:00,13.94,13.97,13.92,13.97,94800.0,9.539,9.5595,9.5253,9.5595,94800.0
2010-05-28 13:20:00,13.97,13.97,13.93,13.96,97400.0,9.5595,9.5595,9.5322,9.5527,97400.0
2010-05-28 13:25:00,13.96,13.97,13.94,13.97,97600.0,9.5527,9.5595,9.539,9.5595,97600.0
2010-05-28 13:30:00,13.97,13.99,13.93,13.93,105000.0,9.5595,9.5732,9.5322,9.5322,105000.0
2010-05-28 13:35:00,13.93,13.93,13.9,13.91,71000.0,9.5322,9.5322,9.5116,9.5185,71000.0
2010-05-28 13:40:00,13.92,13.92,13.89,13.9,79000.0,9.5253,9.5253,9.5048,9.5116,79000.0
2010-05-28 13:45:00,13.9,13.9,13.85,13.87,71600.0,9.5116,9.5116,9.4774,9.4911,71600.0
2010-05-28 13:50:00,13.87,13.9,13.86,13.89,51000.0,9.4911,9.5116,9.4843,9.5048,51000.0
2010-05-28 13:55:00,13.88,13.9,13.85,13.87,61600.0,9.4979,9.5116,9.4774,9.4911,61600.0
2010-05-28 14:00:00,13.86,13.86,13.83,13.83,80200.0,9.4843,9.4843,9.4637,9.4637,80200.0
2010-05-28 14:05:00,13.83,13.84,13.8,13.84,100000.0,9.4637,9.4706,9.4432,9.4706,100000.0
2010-05-28 14:10:00,13.84,13.86,13.82,13.85,63600.0,9.4706,9.4843,9.4569,9.4774,63600.0
2010-05-28 14:15:00,13.85,13.86,13.84,13.86,27400.0,9.4774,9.4843,9.4706,9.4843,27400.0
2010-05-28 14:20:00,13.86,13.86,13.84,13.84,47000.0,9.4843,9.4843,9.4706,9.4706,47000.0
2010-05-28 14:25:00,13.84,13.87,13.84,13.86,82200.0,9.4706,9.4911,9.4706,9.4843,82200.0
2010-05-28 14:30:00,13.86,13.87,13.85,13.86,64000.0,9.4843,9.4911,9.4774,9.4843,64000.0
2010-05-28 14:35:00,13.86,13.91,13.86,13.9,105200.0,9.4843,9.5185,9.4843,9.5116,105200.0
2010-05-28 14:40:00,13.9,13.92,13.9,13.92,31200.0,9.5116,9.5253,9.5116,9.5253,31200.0
2010-05-28 14:45:00,13.92,13.96,13.92,13.95,88200.0,9.5253,9.5527,9.5253,9.5458,88200.0
2010-05-28 14:50:00,13.94,13.97,13.94,13.96,72000.0,9.539,9.5595,9.539,9.5527,72000.0
2010-05-28 14:55:00,13.96,13.97,13.94,13.95,33600.0,9.5527,9.5595,9.539,9.5458,33600.0
2010-05-28 15:00:00,13.95,13.96,13.95,13.95,111400.0,9.5458,9.5527,9.5458,9.5458,111400.0
2010-05-28 15:05:00,13.95,13.96,13.92,13.93,63200.0,9.5458,9.5527,9.5253,9.5322,63200.0
2010-05-28 15:10:00,13.92,13.96,13.92,13.96,133200.0,9.5253,9.5527,9.5253,9.5527,133200.0
2010-05-28 15:15:00,13.96,13.98,13.95,13.97,133800.0,9.5527,9.5664,9.5458,9.5595,133800.0
2010-05-28 15:20:00,13.97,13.99,13.96,13.97,78800.0,9.5595,9.5732,9.5527,9.5595,78800.0
2010-05-28 15:25:00,13.97,13.99,13.96,13.98,104600.0,9.5595,9.5732,9.5527,9.5664,104600.0
2010-05-28 15:30:00,13.97,14.03,13.97,14.02,185600.0,9.5595,9.6006,9.5595,9.5937,185600.0
2010-05-28 15:35:00,14.02,14.02,13.99,13.99,61400.0,9.5937,9.5937,9.5732,9.5732,61400.0
2010-05-28 15:40:00,13.99,14.02,13.97,14.0,159400.0,9.5732,9.5937,9.5595,9.5801,159400.0
2010-05-28 15:45:00,14.0,14.0,13.93,13.99,308600.0,9.5801,9.5801,9.5322,9.5732,308600.0
2010-05-28 15:50:00,13.99,14.01,13.96,14.01,368600.0,9.5732,9.5869,9.5527,9.5869,368600.0
2010-05-28 15:55:00,14.01,14.01,13.91,13.93,446600.0,9.5869,9.5869,9.5185,9.5322,446600.0
2010-06-01 09:30:00,13.79,13.9,13.79,13.84,56800.0,9.4364,9.5116,9.4364,9.4706,56800.0
2010-06-01 09:35:00,13.85,13.87,13.74,13.74,144400.0,9.4774,9.4911,9.4021,9.4021,144400.0
2010-06-01 09:40:00,13.76,13.85,13.76,13.84,60800.0,9.4158,9.4774,9.4158,9.4706,60800.0
2010-06-01 09:45:00,13.84,13.84,13.79,13.82,63800.0,9.4706,9.4706,9.4364,9.4569,63800.0
2010-06-01 09:50:00,13.83,13.87,13.81,13.83,61600.0,9.4637,9.4911,9.45,9.4637,61600.0
2010-06-01 09:55:00,13.83,13.85,13.79,13.79,39000.0,9.4637,9.4774,9.4364,9.4364,39000.0
2010-06-01 10:00:00,13.79,13.87,13.79,13.84,80600.0,9.4364,9.4911,9.4364,9.4706,80600.0
2010-06-01 10:05:00,13.84,13.86,13.83,13.84,58400.0,9.4706,9.4843,9.4637,9.4706,58400.0
2010-06-01 10:10:00,13.84,13.88,13.82,13.84,66400.0,9.4706,9.4979,9.4569,9.4706,66400.0
2010-06-01 10:15:00,13.85,13.89,13.84,13.89,61200.0,9.4774,9.5048,9.4706,9.5048,61200.0
2010-06-01 10:20:00,13.9,13.96,13.87,13.95,90200.0,9.5116,9.5527,9.4911,9.5458,90200.0
2010-06-01 10:25:00,13.96,14.02,13.95,13.98,90200.0,9.5527,9.5937,9.5458,9.5664,90200.0
2010-06-01 10:30:00,13.98,14.03,13.97,13.97,79800.0,9.5664,9.6006,9.5595,9.5595,79800.0
2010-06-01 10:35:00,13.96,13.97,13.94,13.94,69600.0,9.5527,9.5595,9.539,9.539,69600.0
2010-06-01 10:40:00,13.94,13.95,13.93,13.95,46600.0,9.539,9.5458,9.5322,9.5458,46600.0
2010-06-01 10:45:00,13.95,13.96,13.92,13.94,54400.0,9.5458,9.5527,9.5253,9.539,54400.0
2010-06-01 10:50:00,13.95,13.95,13.9,13.9,39800.0,9.5458,9.5458,9.5116,9.5116,39800.0
2010-06-01 10:55:00,13.9,13.93,13.9,13.9,40400.0,9.5116,9.5322,9.5116,9.5116,40400.0
2010-06-01 11:00:00,13.9,13.93,13.9,13.92,23600.0,9.5116,9.5322,9.5116,9.5253,23600.0
2010-06-01 11:05:00,13.91,13.92,13.9,13.9,37400.0,9.5185,9.5253,9.5116,9.5116,37400.0
2010-06-01 11:10:00,13.9,13.91,13.9,13.9,53600.0,9.5116,9.5185,9.5116,9.5116,53600.0
2010-06-01 11:15:00,13.9,13.9,13.87,13.88,40200.0,9.5116,9.5116,9.4911,9.4979,40200.0
2010-06-01 11:20:00,13.87,13.88,13.87,13.88,33800.0,9.4911,9.4979,9.4911,9.4979,33800.0
2010-06-01 11:25:00,13.88,13.9,13.87,13.89,25400.0,9.4979,9.5116,9.4911,9.5048,25400.0
2010-06-01 11:30:00,13.9,13.9,13.88,13.88,19600.0,9.5116,9.5116,9.4979,9.4979,19600.0
2010-06-01 11:35:00,13.88,13.88,13.86,13.87,47200.0,9.4979,9.4979,9.4843,9.4911,47200.0
2010-06-01 11:40:00,13.87,13.87,13.83,13.84,42200.0,9.4911,9.4911,9.4637,9.4706,42200.0
2010-06-01 11:45:00,13.83,13.83,13.81,13.82,54000.0,9.4637,9.4637,9.45,9.4569,54000.0
2010-06-01 11:50:00,13.83,13.83,13.8,13.81,53000.0,9.4637,9.4637,9.4432,9.45,53000.0
2010-06-01 11:55:00,13.81,13.81,13.78,13.78,48000.0,9.45,9.45,9.4295,9.4295,48000.0
2010-06-01 12:00:00,13.78,13.81,13.77,13.81,47000.0,9.4295,9.45,9.4227,9.45,47000.0
2010-06-01 12:05:00,13.81,13.81,13.8,13.8,32800.0,9.45,9.45,9.4432,9.4432,32800.0
2010-06-01 12:10:00,13.79,13.83,13.79,13.81,36400.0,9.4364,9.4637,9.4364,9.45,36400.0
2010-06-01 12:15:00,13.81,13.84,13.81,13.81,42200.0,9.45,9.4706,9.45,9.45,42200.0
2010-06-01 12:20:00,13.82,13.83,13.81,13.81,26000.0,9.4569,9.4637,9.45,9.45,26000.0
2010-06-01 12:25:00,13.81,13.86,13.81,13.86,30200.0,9.45,9.4843,9.45,9.4843,30200.0
2010-06-01 12:30:00,13.86,13.87,13.84,13.87,29200.0,9.4843,9.4911,9.4706,9.4911,29200.0
2010-06-01 12:35:00,13.87,13.88,13.85,13.87,43400.0,9.4911,9.4979,9.4774,9.4911,43400.0
2010-06-01 12:40:00,13.87,13.88,13.86,13.86,52400.0,9.4911,9.4979,9.4843,9.4843,52400.0
2010-06-01 12:45:00,13.86,13.87,13.85,13.87,32600.0,9.4843,9.4911,9.4774,9.4911,32600.0
2010-06-01 12:50:00,13.88,13.88,13.85,13.86,20600.0,9.4979,9.4979,9.4774,9.4843,20600.0
2010-06-01 12:55:00,13.86,13.86,13.84,13.84,49000.0,9.4843,9.4843,9.4706,9.4706,49000.0
2010-06-01 13:00:00,13.84,13.86,13.84,13.85,41400.0,9.4706,9.4843,9.4706,9.4774,41400.0
2010-06-01 13:05:00,13.85,13.88,13.84,13.86,47000.0,9.4774,9.4979,9.4706,9.4843,47000.0
2010-06-01 13:10:00,13.87,13.91,13.86,13.9,55600.0,9.4911,9.5185,9.4843,9.5116,55600.0
2010-06-01 13:15:00,13.9,13.95,13.9,13.94,65400.0,9.5116,9.5458,9.5116,9.539,65400.0
2010-06-01 13:20:00,13.94,13.96,13.94,13.94,49400.0,9.539,9.5527,9.539,9.539,49400.0
2010-06-01 13:25:00,13.94,13.99,13.94,13.99,103400.0,9.539,9.5732,9.539,9.5732,103400.0
2010-06-01 13:30:00,13.99,13.99,13.97,13.98,55400.0,9.5732,9.5732,9.5595,9.5664,55400.0
2010-06-01 13:35:00,13.98,13.99,13.97,13.97,55400.0,9.5664,9.5732,9.5595,9.5595,55400.0
2010-06-01 13:40:00,13.97,13.97,13.93,13.94,63000.0,9.5595,9.5595,9.5322,9.539,63000.0
2010-06-01 13:45:00,13.94,13.96,13.93,13.96,27400.0,9.539,9.5527,9.5322,9.5527,27400.0
2010-06-01 13:50:00,13.96,13.96,13.9,13.92,58800.0,9.5527,9.5527,9.5116,9.5253,58800.0
2010-06-01 13:55:00,13.92,13.93,13.88,13.9,69800.0,9.5253,9.5322,9.4979,9.5116,69800.0
2010-06-01 14:00:00,13.9,13.92,13.86,13.91,111400.0,9.5116,9.5253,9.4843,9.5185,111400.0
2010-06-01 14:05:00,13.91,13.94,13.87,13.88,77200.0,9.5185,9.539,9.4911,9.4979,77200.0
2010-06-01 14:10:00,13.88,13.92,13.88,13.92,60000.0,9.4979,9.5253,9.4979,9.5253,60000.0
2010-06-01 14:15:00,13.92,13.92,13.88,13.9,55400.0,9.5253,9.5253,9.4979,9.5116,55400.0
2010-06-01 14:20:00,13.9,13.94,13.88,13.92,61400.0,9.5116,9.539,9.4979,9.5253,61400.0
2010-06-01 14:25:00,13.91,13.92,13.9,13.9,59000.0,9.5185,9.5253,9.5116,9.5116,59000.0
2010-06-01 14:30:00,13.91,13.93,13.91,13.92,59200.0,9.5185,9.5322,9.5185,9.5253,59200.0
2010-06-01 14:35:00,13.92,13.92,13.9,13.9,36600.0,9.5253,9.5253,9.5116,9.5116,36600.0
2010-06-01 14:40:00,13.9,13.92,13.89,13.9,48800.0,9.5116,9.5253,9.5048,9.5116,48800.0
2010-06-01 14:45:00,13.9,13.93,13.9,13.92,81000.0,9.5116,9.5322,9.5116,9.5253,81000.0
2010-06-01 14:50:00,13.91,13.92,13.87,13.88,62600.0,9.5185,9.5253,9.4911,9.4979,62600.0
2010-06-01 14:55:00,13.88,13.9,13.85,13.89,40400.0,9.4979,9.5116,9.4774,9.5048,40400.0
2010-06-01 15:00:00,13.89,13.9,13.85,13.85,68000.0,9.5048,9.5116,9.4774,9.4774,68000.0
2010-06-01 15:05:00,13.86,13.87,13.83,13.83,130800.0,9.4843,9.4911,9.4637,9.4637,130800.0
2010-06-01 15:10:00,13.83,13.86,13.81,13.85,51200.0,9.4637,9.4843,9.45,9.4774,51200.0
2010-06-01 15:15:00,13.85,13.86,13.8,13.8,56400.0,9.4774,9.4843,9.4432,9.4432,56400.0
2010-06-01 15:20:00,13.8,13.83,13.75,13.76,181200.0,9.4432,9.4637,9.409,9.4158,181200.0
2010-06-01 15:25:00,13.76,13.77,13.74,13.77,81400.0,9.4158,9.4227,9.4021,9.4227,81400.0
2010-06-01 15:30:00,13.77,13.81,13.76,13.8,86600.0,9.4227,9.45,9.4158,9.4432,86600.0
2010-06-01 15:35:00,13.81,13.84,13.8,13.81,94200.0,9.45,9.4706,9.4432,9.45,94200.0
2010-06-01 15:40:00,13.81,13.81,13.77,13.77,99600.0,9.45,9.45,9.4227,9.4227,99600.0
2010-06-01 15:45:00,13.77,13.77,13.71,13.72,212200.0,9.4227,9.4227,9.3816,9.3885,212200.0
2010-06-01 15:50:00,13.72,13.72,13.68,13.69,249000.0,9.3885,9.3885,9.3611,9.3679,249000.0
2010-06-01 15:55:00,13.69,13.71,13.66,13.68,251600.0,9.3679,9.3816,9.3474,9.3611,251600.0
2010-06-02 09:30:00,13.8,13.81,13.7,13.74,72400.0,9.4432,9.45,9.3748,9.4021,72400.0
2010-06-02 09:35:00,13.74,13.79,13.7,13.74,121600.0,9.4021,9.4364,9.3748,9.4021,121600.0
2010-06-02 09:40:00,13.72,13.77,13.71,13.74,78800.0,9.3885,9.4227,9.3816,9.4021,78800.0
2010-06-02 09:45:00,13.76,13.77,13.71,13.72,51400.0,9.4158,9.4227,9.3816,9.3885,51400.0
2010-06-02 09:50:00,13.72,13.72,13.65,13.66,59800.0,9.3885,9.3885,9.3406,9.3474,59800.0
2010-06-02 09:55:00,13.66,13.72,13.66,13.71,51200.0,9.3474,9.3885,9.3474,9.3816,51200.0
2010-06-02 10:00:00,13.71,13.74,13.69,13.73,86200.0,9.3816,9.4021,9.3679,9.3953,86200.0
2010-06-02 10:05:00,13.73,13.74,13.71,13.74,55000.0,9.3953,9.4021,9.3816,9.4021,55000.0
2010-06-02 10:10:00,13.74,13.74,13.7,13.71,95000.0,9.4021,9.4021,9.3748,9.3816,95000.0
2010-06-02 10:15:00,13.72,13.75,13.7,13.74,30600.0,9.3885,9.409,9.3748,9.4021,30600.0
2010-06-02 10:20:00,13.74,13.77,13.74,13.76,53800.0,9.4021,9.4227,9.4021,9.4158,53800.0
2010-06-02 10:25:00,13.75,13.77,13.74,13.76,53400.0,9.409,9.4227,9.4021,9.4158,53400.0
2010-06-02 10:30:00,13.76,13.77,13.75,13.76,38800.0,9.4158,9.4227,9.409,9.4158,38800.0
2010-06-02 10:35:00,13.76,13.78,13.74,13.74,80400.0,9.4158,9.4295,9.4021,9.4021,80400.0
2010-06-02 10:40:00,13.74,13.74,13.72,13.72,32800.0,9.4021,9.4021,9.3885,9.3885,32800.0
2010-06-02 10:45:00,13.72,13.72,13.71,13.72,39600.0,9.3885,9.3885,9.3816,9.3885,39600.0
2010-06-02 10:50:00,13.72,13.74,13.7,13.72,41600.0,9.3885,9.4021,9.3748,9.3885,41600.0
2010-06-02 10:55:00,13.72,13.72,13.7,13.71,31400.0,9.3885,9.3885,9.3748,9.3816,31400.0
2010-06-02 11:00:00,13.71,13.74,13.71,13.74,30400.0,9.3816,9.4021,9.3816,9.4021,30400.0
2010-06-02 11:05:00,13.74,13.76,13.72,13.75,43200.0,9.4021,9.4158,9.3885,9.409,43200.0
2010-06-02 11:10:00,13.74,13.77,13.74,13.75,88400.0,9.4021,9.4227,9.4021,9.409,88400.0
2010-06-02 11:15:00,13.75,13.78,13.74,13.74,40400.0,9.409,9.4295,9.4021,9.4021,40400.0
2010-06-02 11:20:00,13.75,13.76,13.73,13.74,40200.0,9.409,9.4158,9.3953,9.4021,40200.0
2010-06-02 11:25:00,13.75,13.77,13.73,13.74,40200.0,9.409,9.4227,9.3953,9.4021,40200.0
2010-06-02 11:30:00,13.74,13.76,13.72,13.74,43400.0,9.4021,9.4158,9.3885,9.4021,43400.0
2010-06-02 11:35:00,13.74,13.76,13.73,13.73,48400.0,9.4021,9.4158,9.3953,9.3953,48400.0
2010-06-02 11:40:00,13.74,13.79,13.74,13.77,31400.0,9.4021,9.4364,9.4021,9.4227,31400.0
2010-06-02 11:45:00,13.78,13.79,13.77,13.78,37000.0,9.4295,9.4364,9.4227,9.4295,37000.0
2010-06-02 11:50:00,13.78,13.81,13.78,13.8,58000.0,9.4295,9.45,9.4295,9.4432,58000.0
2010-06-02 11:55:00,13.79,13.79,13.78,13.79,29800.0,9.4364,9.4364,9.4295,9.4364,29800.0
2010-06-02 12:00:00,13.78,13.81,13.78,13.79,49800.0,9.4295,9.45,9.4295,9.4364,49800.0
2010-06-02 12:05:00,13.79,13.8,13.78,13.78,47800.0,9.4364,9.4432,9.4295,9.4295,47800.0
2010-06-02 12:10:00,13.78,13.78,13.77,13.77,26000.0,9.4295,9.4295,9.4227,9.4227,26000.0
2010-06-02 12:15:00,13.77,13.77,13.76,13.76,36400.0,9.4227,9.4227,9.4158,9.4158,36400.0
2010-06-02 12:20:00,13.75,13.76,13.74,13.74,41600.0,9.409,9.4158,9.4021,9.4021,41600.0
2010-06-02 12:25:00,13.74,13.77,13.74,13.76,37600.0,9.4021,9.4227,9.4021,9.4158,37600.0
2010-06-02 12:30:00,13.77,13.79,13.76,13.79,33600.0,9.4227,9.4364,9.4158,9.4364,33600.0
2010-06-02 12:35:00,13.79,13.8,13.78,13.79,35400.0,9.4364,9.4432,9.4295,9.4364,35400.0
2010-06-02 12:40:00,13.79,13.8,13.79,13.8,22400.0,9.4364,9.4432,9.4364,9.4432,22400.0
2010-06-02 12:45:00,13.8,13.81,13.8,13.81,23800.0,9.4432,9.45,9.4432,9.45,23800.0
2010-06-02 12:50:00,13.81,13.81,13.8,13.81,31000.0,9.45,9.45,9.4432,9.45,31000.0
2010-06-02 12:55:00,13.81,13.82,13.8,13.81,47800.0,9.45,9.4569,9.4432,9.45,47800.0
2010-06-02 13:00:00,13.82,13.84,13.81,13.83,45200.0,9.4569,9.4706,9.45,9.4637,45200.0
2010-06-02 13:05:00,13.83,13.83,13.8,13.81,38400.0,9.4637,9.4637,9.4432,9.45,38400.0
2010-06-02 13:10:00,13.81,13.81,13.79,13.79,27400.0,9.45,9.45,9.4364,9.4364,27400.0
2010-06-02 13:15:00,13.79,13.79,13.78,13.78,26000.0,9.4364,9.4364,9.4295,9.4295,26000.0
2010-06-02 13:20:00,13.78,13.79,13.77,13.78,41800.0,9.4295,9.4364,9.4227,9.4295,41800.0
2010-06-02 13:25:00,13.79,13.79,13.76,13.77,30600.0,9.4364,9.4364,9.4158,9.4227,30600.0
2010-06-02 13:30:00,13.77,13.79,13.77,13.79,21200.0,9.4227,9.4364,9.4227,9.4364,21200.0
2010-06-02 13:35:00,13.78,13.79,13.77,13.78,32800.0,9.4295,9.4364,9.4227,9.4295,32800.0
2010-06-02 13:40:00,13.78,13.78,13.77,13.77,27400.0,9.4295,9.4295,9.4227,9.4227,27400.0
2010-06-02 13:45:00,13.77,13.77,13.75,13.75,32000.0,9.4227,9.4227,9.409,9.409,32000.0
2010-06-02 13:50:00,13.75,13.75,13.74,13.74,28200.0,9.409,9.409,9.4021,9.4021,28200.0
2010-06-02 13:55:00,13.74,13.75,13.74,13.75,19600.0,9.4021,9.409,9.4021,9.409,19600.0
2010-06-02 14:00:00,13.75,13.75,13.73,13.73,33800.0,9.409,9.409,9.3953,9.3953,33800.0
2010-06-02 14:05:00,13.74,13.74,13.72,13.74,30800.0,9.4021,9.4021,9.3885,9.4021,30800.0
2010-06-02 14:10:00,13.74,13.75,13.74,13.75,54000.0,9.4021,9.409,9.4021,9.409,54000.0
2010-06-02 14:15:00,13.74,13.75,13.72,13.72,47000.0,9.4021,9.409,9.3885,9.3885,47000.0
2010-06-02 14:20:00,13.72,13.73,13.71,13.72,68600.0,9.3885,9.3953,9.3816,9.3885,68600.0
2010-06-02 14:25:00,13.72,13.74,13.72,13.73,69000.0,9.3885,9.4021,9.3885,9.3953,69000.0
2010-06-02 14:30:00,13.73,13.75,13.72,13.74,44400.0,9.3953,9.409,9.3885,9.4021,44400.0
2010-06-02 14:35:00,13.74,13.75,13.74,13.75,37200.0,9.4021,9.409,9.4021,9.409,37200.0
2010-06-02 14:40:00,13.76,13.79,13.75,13.79,78800.0,9.4158,9.4364,9.409,9.4364,78800.0
2010-06-02 14:45:00,13.79,13.8,13.79,13.8,32200.0,9.4364,9.4432,9.4364,9.4432,32200.0
2010-06-02 14:50:00,13.8,13.84,13.8,13.83,57000.0,9.4432,9.4706,9.4432,9.4637,57000.0
2010-06-02 14:55:00,13.83,13.84,13.82,13.83,61200.0,9.4637,9.4706,9.4569,9.4637,61200.0
2010-06-02 15:00:00,13.83,13.86,13.83,13.85,42600.0,9.4637,9.4843,9.4637,9.4774,42600.0
2010-06-02 15:05:00,13.85,13.87,13.84,13.87,63400.0,9.4774,9.4911,9.4706,9.4911,63400.0
2010-06-02 15:10:00,13.87,13.89,13.86,13.88,68200.0,9.4911,9.5048,9.4843,9.4979,68200.0
2010-06-02 15:15:00,13.88,13.9,13.88,13.9,69000.0,9.4979,9.5116,9.4979,9.5116,69000.0
2010-06-02 15:20:00,13.9,13.92,13.89,13.9,75400.0,9.5116,9.5253,9.5048,9.5116,75400.0
2010-06-02 15:25:00,13.9,13.9,13.88,13.9,66800.0,9.5116,9.5116,9.4979,9.5116,66800.0
2010-06-02 15:30:00,13.9,13.93,13.9,13.9,86800.0,9.5116,9.5322,9.5116,9.5116,86800.0
2010-06-02 15:35:00,13.9,13.91,13.89,13.91,107400.0,9.5116,9.5185,9.5048,9.5185,107400.0
2010-06-02 15:40:00,13.91,13.93,13.9,13.92,86600.0,9.5185,9.5322,9.5116,9.5253,86600.0
2010-06-02 15:45:00,13.92,13.93,13.9,13.92,134400.0,9.5253,9.5322,9.5116,9.5253,134400.0
2010-06-02 15:50:00,13.92,13.95,13.91,13.94,225000.0,9.5253,9.5458,9.5185,9.539,225000.0
2010-06-02 15:55:00,13.94,13.97,13.94,13.97,245800.0,9.539,9.5595,9.539,9.5595,245800.0
2010-06-03 09:30:00,14.0,14.04,13.99,14.04,93400.0,9.5801,9.6074,9.5732,9.6074,93400.0
2010-06-03 09:35:00,14.04,14.06,13.99,14.02,141200.0,9.6074,9.6211,9.5732,9.5937,141200.0
2010-06-03 09:40:00,14.03,14.06,14.01,14.03,67800.0,9.6006,9.6211,9.5869,9.6006,67800.0
2010-06-03 09:45:00,14.03,14.09,14.01,14.09,60400.0,9.6006,9.6416,9.5869,9.6416,60400.0
2010-06-03 09:50:00,14.09,14.09,14.05,14.08,53600.0,9.6416,9.6416,9.6143,9.6348,53600.0
2010-06-03 09:55:00,14.08,14.1,14.08,14.1,43200.0,9.6348,9.6485,9.6348,9.6485,43200.0
2010-06-03 10:00:00,14.09,14.09,14.02,14.03,72800.0,9.6416,9.6416,9.5937,9.6006,72800.0
2010-06-03 10:05:00,14.03,14.06,14.02,14.06,60000.0,9.6006,9.6211,9.5937,9.6211,60000.0
2010-06-03 10:10:00,14.06,14.08,14.05,14.06,38000.0,9.6211,9.6348,9.6143,9.6211,38000.0
2010-06-03 10:15:00,14.06,14.08,14.04,14.06,65200.0,9.6211,9.6348,9.6074,9.6211,65200.0
2010-06-03 10:20:00,14.06,14.06,14.0,14.0,37000.0,9.6211,9.6211,9.5801,9.5801,37000.0
2010-06-03 10:25:00,14.01,14.03,13.98,13.98,34800.0,9.5869,9.6006,9.5664,9.5664,34800.0
2010-06-03 10:30:00,13.98,14.01,13.97,14.01,40000.0,9.5664,9.5869,9.5595,9.5869,40000.0
2010-06-03 10:35:00,14.01,14.01,13.94,13.95,65600.0,9.5869,9.5869,9.539,9.5458,65600.0
2010-06-03 10:40:00,13.96,13.99,13.96,13.96,36600.0,9.5527,9.5732,9.5527,9.5527,36600.0
2010-06-03 10:45:00,13.97,14.01,13.97,14.0,33800.0,9.5595,9.5869,9.5595,9.5801,33800.0
2010-06-03 10:50:00,14.01,14.02,13.99,13.99,50400.0,9.5869,9.5937,9.5732,9.5732,50400.0
2010-06-03 10:55:00,14.0,14.03,14.0,14.02,25800.0,9.5801,9.6006,9.5801,9.5937,25800.0
2010-06-03 11:00:00,14.03,14.04,14.01,14.04,42800.0,9.6006,9.6074,9.5869,9.6074,42800.0
2010-06-03 11:05:00,14.04,14.05,14.04,14.04,23000.0,9.6074,9.6143,9.6074,9.6074,23000.0
2010-06-03 11:10:00,14.04,14.04,14.02,14.03,27400.0,9.6074,9.6074,9.5937,9.6006,27400.0
2010-06-03 11:15:00,14.03,14.04,14.02,14.03,34400.0,9.6006,9.6074,9.5937,9.6006,34400.0
2010-06-03 11:20:00,14.03,14.03,14.01,14.01,17000.0,9.6006,9.6006,9.5869,9.5869,17000.0
2010-06-03 11:25:00,14.01,14.02,13.99,13.99,46000.0,9.5869,9.5937,9.5732,9.5732,46000.0
2010-06-03 11:30:00,13.99,14.01,13.98,14.01,32000.0,9.5732,9.5869,9.5664,9.5869,32000.0
2010-06-03 11:35:00,14.01,14.02,14.0,14.01,47000.0,9.5869,9.5937,9.5801,9.5869,47000.0
2010-06-03 11:40:00,14.01,14.03,13.98,14.03,34600.0,9.5869,9.6006,9.5664,9.6006,34600.0
2010-06-03 11:45:00,14.03,14.05,14.02,14.03,27600.0,9.6006,9.6143,9.5937,9.6006,27600.0
2010-06-03 11:50:00,14.04,14.05,14.01,14.02,30800.0,9.6074,9.6143,9.5869,9.5937,30800.0
2010-06-03 11:55:00,14.02,14.03,14.01,14.02,18000.0,9.5937,9.6006,9.5869,9.5937,18000.0
2010-06-03 12:00:00,14.02,14.03,13.99,13.99,24000.0,9.5937,9.6006,9.5732,9.5732,24000.0
2010-06-03 12:05:00,13.99,14.0,13.95,13.97,28600.0,9.5732,9.5801,9.5458,9.5595,28600.0
2010-06-03 12:10:00,13.97,13.98,13.94,13.97,112800.0,9.5595,9.5664,9.539,9.5595,112800.0
2010-06-03 12:15:00,13.97,13.97,13.94,13.96,22800.0,9.5595,9.5595,9.539,9.5527,22800.0
2010-06-03 12:20:00,13.96,13.97,13.9,13.91,56800.0,9.5527,9.5595,9.5116,9.5185,56800.0
2010-06-03 12:25:00,13.91,13.92,13.88,13.91,24800.0,9.5185,9.5253,9.4979,9.5185,24800.0
2010-06-03 12:30:00,13.91,13.92,13.9,13.91,37400.0,9.5185,9.5253,9.5116,9.5185,37400.0
2010-06-03 12:35:00,13.9,13.94,13.9,13.94,21600.0,9.5116,9.539,9.5116,9.539,21600.0
2010-06-03 12:40:00,13.94,13.95,13.93,13.94,16600.0,9.539,9.5458,9.5322,9.539,16600.0
2010-06-03 12:45:00,13.95,13.96,13.94,13.95,24600.0,9.5458,9.5527,9.539,9.5458,24600.0
2010-06-03 12:50:00,13.95,13.95,13.93,13.94,23000.0,9.5458,9.5458,9.5322,9.539,23000.0
2010-06-03 12:55:00,13.94,13.95,13.93,13.95,13600.0,9.539,9.5458,9.5322,9.5458,13600.0
2010-06-03 13:00:00,13.95,13.97,13.95,13.97,70200.0,9.5458,9.5595,9.5458,9.5595,70200.0
2010-06-03 13:05:00,13.97,13.99,13.97,13.98,22400.0,9.5595,9.5732,9.5595,9.5664,22400.0
2010-06-03 13:10:00,13.97,13.99,13.97,13.97,21000.0,9.5595,9.5732,9.5595,9.5595,21000.0
2010-06-03 13:15:00,13.97,13.99,13.96,13.97,25600.0,9.5595,9.5732,9.5527,9.5595,25600.0
2010-06-03 13:20:00,13.97,13.97,13.95,13.96,17800.0,9.5595,9.5595,9.5458,9.5527,17800.0
2010-06-03 13:25:00,13.95,13.95,13.93,13.94,29200.0,9.5458,9.5458,9.5322,9.539,29200.0
2010-06-03 13:30:00,13.94,13.96,13.94,13.95,29000.0,9.539,9.5527,9.539,9.5458,29000.0
2010-06-03 13:35:00,13.94,13.96,13.93,13.96,31200.0,9.539,9.5527,9.5322,9.5527,31200.0
2010-06-03 13:40:00,13.96,13.99,13.96,13.99,36200.0,9.5527,9.5732,9.5527,9.5732,36200.0
2010-06-03 13:45:00,13.99,14.01,13.99,13.99,51200.0,9.5732,9.5869,9.5732,9.5732,51200.0
2010-06-03 13:50:00,13.99,14.01,13.99,13.99,24600.0,9.5732,9.5869,9.5732,9.5732,24600.0
2010-06-03 13:55:00,13.99,14.01,13.99,13.99,31200.0,9.5732,9.5869,9.5732,9.5732,31200.0
2010-06-03 14:00:00,13.99,14.01,13.99,13.99,39000.0,9.5732,9.5869,9.5732,9.5732,39000.0
2010-06-03 14:05:00,13.99,14.0,13.97,13.99,56000.0,9.5732,9.5801,9.5595,9.5732,56000.0
2010-06-03 14:10:00,13.99,14.04,13.99,14.02,55200.0,9.5732,9.6074,9.5732,9.5937,55200.0
2010-06-03 14:15:00,14.02,14.03,14.01,14.03,61000.0,9.5937,9.6006,9.5869,9.6006,61000.0
2010-06-03 14:20:00,14.03,14.05,14.02,14.04,63400.0,9.6006,9.6143,9.5937,9.6074,63400.0
2010-06-03 14:25:00,14.04,14.05,14.03,14.03,47800.0,9.6074,9.6143,9.6006,9.6006,47800.0
2010-06-03 14:30:00,14.03,14.06,14.03,14.06,44600.0,9.6006,9.6211,9.6006,9.6211,44600.0
2010-06-03 14:35:00,14.06,14.09,14.06,14.08,67800.0,9.6211,9.6416,9.6211,9.6348,67800.0
2010-06-03 14:40:00,14.08,14.1,14.08,14.1,31000.0,9.6348,9.6485,9.6348,9.6485,31000.0
2010-06-03 14:45:00,14.1,14.1,14.06,14.06,41400.0,9.6485,9.6485,9.6211,9.6211,41400.0
2010-06-03 14:50:00,14.06,14.08,14.06,14.08,37800.0,9.6211,9.6348,9.6211,9.6348,37800.0
2010-06-03 14:55:00,14.08,14.09,14.06,14.08,35600.0,9.6348,9.6416,9.6211,9.6348,35600.0
2010-06-03 15:00:00,14.07,14.1,14.07,14.09,37600.0,9.628,9.6485,9.628,9.6416,37600.0
2010-06-03 15:05:00,14.09,14.09,14.06,14.09,42000.0,9.6416,9.6416,9.6211,9.6416,42000.0
2010-06-03 15:10:00,14.08,14.09,14.06,14.08,102400.0,9.6348,9.6416,9.6211,9.6348,102400.0
2010-06-03 15:15:00,14.07,14.07,14.03,14.05,42200.0,9.628,9.628,9.6006,9.6143,42200.0
2010-06-03 15:20:00,14.05,14.07,14.04,14.07,40800.0,9.6143,9.628,9.6074,9.628,40800.0
2010-06-03 15:25:00,14.06,14.11,14.06,14.11,89000.0,9.6211,9.6553,9.6211,9.6553,89000.0
2010-06-03 15:30:00,14.11,14.11,14.09,14.1,65600.0,9.6553,9.6553,9.6416,9.6485,65600.0
2010-06-03 15:35:00,14.1,14.13,14.1,14.11,86200.0,9.6485,9.669,9.6485,9.6553,86200.0
2010-06-03 15:40:00,14.11,14.13,14.1,14.13,66600.0,9.6553,9.669,9.6485,9.669,66600.0
2010-06-03 15:45:00,14.13,14.13,14.09,14.09,127800.0,9.669,9.669,9.6416,9.6416,127800.0
2010-06-03 15:50:00,14.09,14.1,14.08,14.1,120200.0,9.6416,9.6485,9.6348,9.6485,120200.0
2010-06-03 15:55:00,14.1,14.13,14.1,14.13,174400.0,9.6485,9.669,9.6485,9.669,174400.0
2010-06-04 09:30:00,13.6,13.86,13.6,13.86,92800.0,9.3063,9.4843,9.3063,9.4843,92800.0
2010-06-04 09:35:00,13.85,13.93,13.85,13.92,208000.0,9.4774,9.5322,9.4774,9.5253,208000.0
2010-06-04 09:40:00,13.91,13.96,13.9,13.95,250600.0,9.5185,9.5527,9.5116,9.5458,250600.0
2010-06-04 09:45:00,13.94,14.03,13.93,14.03,274400.0,9.539,9.6006,9.5322,9.6006,274400.0
2010-06-04 09:50:00,14.03,14.08,14.0,14.05,190000.0,9.6006,9.6348,9.5801,9.6143,190000.0
2010-06-04 09:55:00,14.05,14.08,14.04,14.05,186200.0,9.6143,9.6348,9.6074,9.6143,186200.0
2010-06-04 10:00:00,14.05,14.06,14.03,14.04,197000.0,9.6143,9.6211,9.6006,9.6074,197000.0
2010-06-04 10:05:00,14.04,14.05,13.99,14.02,81200.0,9.6074,9.6143,9.5732,9.5937,81200.0
2010-06-04 10:10:00,14.03,14.06,13.99,14.05,67600.0,9.6006,9.6211,9.5732,9.6143,67600.0
2010-06-04 10:15:00,14.05,14.05,13.99,14.02,104400.0,9.6143,9.6143,9.5732,9.5937,104400.0
2010-06-04 10:20:00,14.02,14.04,13.99,14.03,67600.0,9.5937,9.6074,9.5732,9.6006,67600.0
2010-06-04 10:25:00,14.03,14.06,14.01,14.04,53200.0,9.6006,9.6211,9.5869,9.6074,53200.0
2010-06-04 10:30:00,14.04,14.04,14.01,14.03,42200.0,9.6074,9.6074,9.5869,9.6006,42200.0
2010-06-04 10:35:00,14.02,14.05,14.02,14.04,78200.0,9.5937,9.6143,9.5937,9.6074,78200.0
2010-06-04 10:40:00,14.03,14.06,14.03,14.03,45600.0,9.6006,9.6211,9.6006,9.6006,45600.0
2010-06-04 10:45:00,14.03,14.03,14.0,14.01,36200.0,9.6006,9.6006,9.5801,9.5869,36200.0
2010-06-04 10:50:00,13.99,14.0,13.96,13.96,61000.0,9.5732,9.5801,9.5527,9.5527,61000.0
2010-06-04 10:55:00,13.96,13.97,13.95,13.96,33800.0,9.5527,9.5595,9.5458,9.5527,33800.0
2010-06-04 11:00:00,13.96,13.97,13.95,13.97,151600.0,9.5527,9.5595,9.5458,9.5595,151600.0
2010-06-04 11:05:00,13.97,13.99,13.97,13.99,244600.0,9.5595,9.5732,9.5595,9.5732,244600.0
2010-06-04 11:10:00,13.98,13.99,13.96,13.96,21000.0,9.5664,9.5732,9.5527,9.5527,21000.0
2010-06-04 11:15:00,13.97,13.97,13.93,13.93,24800.0,9.5595,9.5595,9.5322,9.5322,24800.0
2010-06-04 11:20:00,13.93,13.94,13.9,13.9,33400.0,9.5322,9.539,9.5116,9.5116,33400.0
2010-06-04 11:25:00,13.9,13.9,13.88,13.88,34400.0,9.5116,9.5116,9.4979,9.4979,34400.0
2010-06-04 11:30:00,13.88,13.88,13.86,13.86,44400.0,9.4979,9.4979,9.4843,9.4843,44400.0
2010-06-04 11:35:00,13.86,13.92,13.84,13.91,50600.0,9.4843,9.5253,9.4706,9.5185,50600.0
2010-06-04 11:40:00,13.9,13.94,13.9,13.92,38000.0,9.5116,9.539,9.5116,9.5253,38000.0
2010-06-04 11:45:00,13.92,13.93,13.91,13.92,43400.0,9.5253,9.5322,9.5185,9.5253,43400.0
2010-06-04 11:50:00,13.93,13.93,13.88,13.88,62600.0,9.5322,9.5322,9.4979,9.4979,62600.0
2010-06-04 11:55:00,13.88,13.88,13.86,13.86,41400.0,9.4979,9.4979,9.4843,9.4843,41400.0
2010-06-04 12:00:00,13.86,13.86,13.81,13.81,62800.0,9.4843,9.4843,9.45,9.45,62800.0
2010-06-04 12:05:00,13.81,13.81,13.78,13.81,59600.0,9.45,9.45,9.4295,9.45,59600.0
2010-06-04 12:10:00,13.81,13.84,13.81,13.84,24200.0,9.45,9.4706,9.45,9.4706,24200.0
2010-06-04 12:15:00,13.84,13.85,13.81,13.81,18600.0,9.4706,9.4774,9.45,9.45,18600.0
2010-06-04 12:20:00,13.81,13.83,13.81,13.83,14400.0,9.45,9.4637,9.45,9.4637,14400.0
2010-06-04 12:25:00,13.83,13.84,13.81,13.81,22200.0,9.4637,9.4706,9.45,9.45,22200.0
2010-06-04 12:30:00,13.81,13.81,13.8,13.8,18800.0,9.45,9.45,9.4432,9.4432,18800.0
2010-06-04 12:35:00,13.8,13.81,13.8,13.8,18200.0,9.4432,9.45,9.4432,9.4432,18200.0
2010-06-04 12:40:00,13.8,13.81,13.79,13.79,36400.0,9.4432,9.45,9.4364,9.4364,36400.0
2010-06-04 12:45:00,13.79,13.8,13.79,13.8,20200.0,9.4364,9.4432,9.4364,9.4432,20200.0
2010-06-04 12:50:00,13.81,13.83,13.81,13.83,15800.0,9.45,9.4637,9.45,9.4637,15800.0
2010-06-04 12:55:00,13.83,13.84,13.83,13.84,11600.0,9.4637,9.4706,9.4637,9.4706,11600.0
2010-06-04 13:00:00,13.83,13.84,13.82,13.83,11800.0,9.4637,9.4706,9.4569,9.4637,11800.0
2010-06-04 13:05:00,13.83,13.87,13.83,13.86,118000.0,9.4637,9.4911,9.4637,9.4843,118000.0
2010-06-04 13:10:00,13.86,13.86,13.84,13.84,13600.0,9.4843,9.4843,9.4706,9.4706,13600.0
2010-06-04 13:15:00,13.84,13.84,13.79,13.8,49400.0,9.4706,9.4706,9.4364,9.4432,49400.0
2010-06-04 13:20:00,13.8,13.8,13.76,13.77,52000.0,9.4432,9.4432,9.4158,9.4227,52000.0
2010-06-04 13:25:00,13.77,13.8,13.77,13.8,19400.0,9.4227,9.4432,9.4227,9.4432,19400.0
2010-06-04 13:30:00,13.79,13.8,13.76,13.76,48800.0,9.4364,9.4432,9.4158,9.4158,48800.0
2010-06-04 13:35:00,13.76,13.77,13.74,13.74,32400.0,9.4158,9.4227,9.4021,9.4021,32400.0
2010-06-04 13:40:00,13.74,13.76,13.73,13.76,31400.0,9.4021,9.4158,9.3953,9.4158,31400.0
2010-06-04 13:45:00,13.76,13.76,13.74,13.74,24600.0,9.4158,9.4158,9.4021,9.4021,24600.0
2010-06-04 13:50:00,13.75,13.76,13.74,13.74,31600.0,9.409,9.4158,9.4021,9.4021,31600.0
2010-06-04 13:55:00,13.74,13.75,13.72,13.74,30000.0,9.4021,9.409,9.3885,9.4021,30000.0
2010-06-04 14:00:00,13.74,13.77,13.74,13.77,30000.0,9.4021,9.4227,9.4021,9.4227,30000.0
2010-06-04 14:05:00,13.77,13.77,13.71,13.71,27000.0,9.4227,9.4227,9.3816,9.3816,27000.0
2010-06-04 14:10:00,13.71,13.72,13.69,13.7,77200.0,9.3816,9.3885,9.3679,9.3748,77200.0
2010-06-04 14:15:00,13.7,13.71,13.69,13.69,37600.0,9.3748,9.3816,9.3679,9.3679,37600.0
2010-06-04 14:20:00,13.69,13.74,13.69,13.72,29800.0,9.3679,9.4021,9.3679,9.3885,29800.0
2010-06-04 14:25:00,13.72,13.72,13.68,13.71,64600.0,9.3885,9.3885,9.3611,9.3816,64600.0
2010-06-04 14:30:00,13.71,13.74,13.7,13.72,48400.0,9.3816,9.4021,9.3748,9.3885,48400.0
2010-06-04 14:35:00,13.72,13.72,13.69,13.72,78000.0,9.3885,9.3885,9.3679,9.3885,78000.0
2010-06-04 14:40:00,13.7,13.73,13.7,13.72,68600.0,9.3748,9.3953,9.3748,9.3885,68600.0
2010-06-04 14:45:00,13.72,13.74,13.67,13.68,115800.0,9.3885,9.4021,9.3542,9.3611,115800.0
2010-06-04 14:50:00,13.68,13.69,13.65,13.68,106000.0,9.3611,9.3679,9.3406,9.3611,106000.0
2010-06-04 14:55:00,13.68,13.69,13.65,13.66,90200.0,9.3611,9.3679,9.3406,9.3474,90200.0
2010-06-04 15:00:00,13.66,13.7,13.65,13.69,62400.0,9.3474,9.3748,9.3406,9.3679,62400.0
2010-06-04 15:05:00,13.68,13.7,13.67,13.69,83400.0,9.3611,9.3748,9.3542,9.3679,83400.0
2010-06-04 15:10:00,13.69,13.7,13.67,13.68,82400.0,9.3679,9.3748,9.3542,9.3611,82400.0
2010-06-04 15:15:00,13.68,13.69,13.65,13.67,57600.0,9.3611,9.3679,9.3406,9.3542,57600.0
2010-06-04 15:20:00,13.67,13.69,13.65,13.67,54000.0,9.3542,9.3679,9.3406,9.3542,54000.0
2010-06-04 15:25:00,13.66,13.67,13.65,13.65,49800.0,9.3474,9.3542,9.3406,9.3406,49800.0
2010-06-04 15:30:00,13.65,13.67,13.63,13.65,73200.0,9.3406,9.3542,9.3269,9.3406,73200.0
2010-06-04 15:35:00,13.65,13.68,13.65,13.66,63200.0,9.3406,9.3611,9.3406,9.3474,63200.0
2010-06-04 15:40:00,13.66,13.67,13.59,13.62,147600.0,9.3474,9.3542,9.2995,9.32,147600.0
2010-06-04 15:45:00,13.62,13.67,13.62,13.67,130800.0,9.32,9.3542,9.32,9.3542,130800.0
2010-06-04 15:50:00,13.67,13.69,13.62,13.62,273200.0,9.3542,9.3679,9.32,9.32,273200.0
2010-06-04 15:55:00,13.63,13.66,13.62,13.65,299000.0,9.3269,9.3474,9.32,9.3406,299000.0
2010-06-07 09:30:00,13.76,13.8,13.69,13.74,66600.0,9.4158,9.4432,9.3679,9.4021,66600.0
2010-06-07 09:35:00,13.74,13.81,13.71,13.76,139200.0,9.4021,9.45,9.3816,9.4158,139200.0
2010-06-07 09:40:00,13.75,13.76,13.69,13.71,86600.0,9.409,9.4158,9.3679,9.3816,86600.0
2010-06-07 09:45:00,13.71,13.76,13.69,13.76,43600.0,9.3816,9.4158,9.3679,9.4158,43600.0
2010-06-07 09:50:00,13.76,13.81,13.75,13.81,43000.0,9.4158,9.45,9.409,9.45,43000.0
2010-06-07 09:55:00,13.81,13.84,13.78,13.78,43200.0,9.45,9.4706,9.4295,9.4295,43200.0
2010-06-07 10:00:00,13.77,13.78,13.75,13.77,39800.0,9.4227,9.4295,9.409,9.4227,39800.0
2010-06-07 10:05:00,13.77,13.8,13.76,13.79,65400.0,9.4227,9.4432,9.4158,9.4364,65400.0
2010-06-07 10:10:00,13.78,13.81,13.77,13.78,86600.0,9.4295,9.45,9.4227,9.4295,86600.0
2010-06-07 10:15:00,13.78,13.79,13.75,13.75,33400.0,9.4295,9.4364,9.409,9.409,33400.0
2010-06-07 10:20:00,13.75,13.76,13.71,13.74,61400.0,9.409,9.4158,9.3816,9.4021,61400.0
2010-06-07 10:25:00,13.74,13.75,13.71,13.72,53800.0,9.4021,9.409,9.3816,9.3885,53800.0
2010-06-07 10:30:00,13.72,13.72,13.65,13.65,43800.0,9.3885,9.3885,9.3406,9.3406,43800.0
2010-06-07 10:35:00,13.65,13.68,13.63,13.63,69600.0,9.3406,9.3611,9.3269,9.3269,69600.0
2010-06-07 10:40:00,13.63,13.67,13.63,13.64,60200.0,9.3269,9.3542,9.3269,9.3337,60200.0
2010-06-07 10:45:00,13.63,13.63,13.6,13.62,50000.0,9.3269,9.3269,9.3063,9.32,50000.0
2010-06-07 10:50:00,13.62,13.63,13.54,13.55,113600.0,9.32,9.3269,9.2653,9.2721,113600.0
2010-06-07 10:55:00,13.55,13.55,13.49,13.5,108400.0,9.2721,9.2721,9.2311,9.2379,108400.0
2010-06-07 11:00:00,13.49,13.53,13.49,13.52,61000.0,9.2311,9.2584,9.2311,9.2516,61000.0
2010-06-07 11:05:00,13.52,13.52,13.49,13.5,57400.0,9.2516,9.2516,9.2311,9.2379,57400.0
2010-06-07 11:10:00,13.49,13.51,13.47,13.47,39400.0,9.2311,9.2448,9.2174,9.2174,39400.0
2010-06-07 11:15:00,13.47,13.48,13.45,13.47,63800.0,9.2174,9.2242,9.2037,9.2174,63800.0
2010-06-07 11:20:00,13.47,13.48,13.45,13.46,42400.0,9.2174,9.2242,9.2037,9.2105,42400.0
2010-06-07 11:25:00,13.47,13.52,13.46,13.5,55600.0,9.2174,9.2516,9.2105,9.2379,55600.0
2010-06-07 11:30:00,13.5,13.53,13.49,13.52,37400.0,9.2379,9.2584,9.2311,9.2516,37400.0
2010-06-07 11:35:00,13.52,13.53,13.49,13.49,85000.0,9.2516,9.2584,9.2311,9.2311,85000.0
2010-06-07 11:40:00,13.49,13.54,13.49,13.53,80800.0,9.2311,9.2653,9.2311,9.2584,80800.0
2010-06-07 11:45:00,13.54,13.54,13.51,13.51,34000.0,9.2653,9.2653,9.2448,9.2448,34000.0
2010-06-07 11:50:00,13.51,13.54,13.51,13.52,18400.0,9.2448,9.2653,9.2448,9.2516,18400.0
2010-06-07 11:55:00,13.52,13.53,13.5,13.53,24000.0,9.2516,9.2584,9.2379,9.2584,24000.0
2010-06-07 12:00:00,13.52,13.56,13.51,13.55,41200.0,9.2516,9.279,9.2448,9.2721,41200.0
2010-06-07 12:05:00,13.56,13.56,13.52,13.52,23800.0,9.279,9.279,9.2516,9.2516,23800.0
2010-06-07 12:10:00,13.53,13.54,13.52,13.52,20200.0,9.2584,9.2653,9.2516,9.2516,20200.0
2010-06-07 12:15:00,13.52,13.54,13.52,13.53,29800.0,9.2516,9.2653,9.2516,9.2584,29800.0
2010-06-07 12:20:00,13.52,13.53,13.51,13.51,29000.0,9.2516,9.2584,9.2448,9.2448,29000.0
2010-06-07 12:25:00,13.51,13.51,13.48,13.48,19400.0,9.2448,9.2448,9.2242,9.2242,19400.0
2010-06-07 12:30:00,13.48,13.49,13.48,13.49,12800.0,9.2242,9.2311,9.2242,9.2311,12800.0
2010-06-07 12:35:00,13.49,13.49,13.47,13.48,20000.0,9.2311,9.2311,9.2174,9.2242,20000.0
2010-06-07 12:40:00,13.49,13.51,13.49,13.5,25200.0,9.2311,9.2448,9.2311,9.2379,25200.0
2010-06-07 12:45:00,13.49,13.52,13.49,13.51,19800.0,9.2311,9.2516,9.2311,9.2448,19800.0
2010-06-07 12:50:00,13.52,13.54,13.52,13.54,27400.0,9.2516,9.2653,9.2516,9.2653,27400.0
2010-06-07 12:55:00,13.54,13.55,13.52,13.53,30200.0,9.2653,9.2721,9.2516,9.2584,30200.0
2010-06-07 13:00:00,13.54,13.54,13.5,13.51,26000.0,9.2653,9.2653,9.2379,9.2448,26000.0
2010-06-07 13:05:00,13.51,13.52,13.49,13.52,31800.0,9.2448,9.2516,9.2311,9.2516,31800.0
2010-06-07 13:10:00,13.52,13.53,13.51,13.51,19000.0,9.2516,9.2584,9.2448,9.2448,19000.0
2010-06-07 13:15:00,13.51,13.54,13.51,13.54,46600.0,9.2448,9.2653,9.2448,9.2653,46600.0
2010-06-07 13:20:00,13.54,13.54,13.52,13.53,44200.0,9.2653,9.2653,9.2516,9.2584,44200.0
2010-06-07 13:25:00,13.53,13.56,13.53,13.56,32600.0,9.2584,9.279,9.2584,9.279,32600.0
2010-06-07 13:30:00,13.56,13.58,13.56,13.56,35200.0,9.279,9.2927,9.279,9.279,35200.0
2010-06-07 13:35:00,13.57,13.59,13.56,13.56,107600.0,9.2858,9.2995,9.279,9.279,107600.0
2010-06-07 13:40:00,13.56,13.56,13.53,13.54,64200.0,9.279,9.279,9.2584,9.2653,64200.0
2010-06-07 13:45:00,13.54,13.55,13.49,13.49,78600.0,9.2653,9.2721,9.2311,9.2311,78600.0
2010-06-07 13:50:00,13.5,13.51,13.48,13.49,43400.0,9.2379,9.2448,9.2242,9.2311,43400.0
2010-06-07 13:55:00,13.49,13.49,13.47,13.49,38600.0,9.2311,9.2311,9.2174,9.2311,38600.0
2010-06-07 14:00:00,13.49,13.51,13.47,13.51,44800.0,9.2311,9.2448,9.2174,9.2448,44800.0
2010-06-07 14:05:00,13.5,13.5,13.46,13.46,53800.0,9.2379,9.2379,9.2105,9.2105,53800.0
2010-06-07 14:10:00,13.47,13.47,13.46,13.46,51600.0,9.2174,9.2174,9.2105,9.2105,51600.0
2010-06-07 14:15:00,13.46,13.46,13.44,13.46,47400.0,9.2105,9.2105,9.1969,9.2105,47400.0
2010-06-07 14:20:00,13.46,13.47,13.43,13.44,38800.0,9.2105,9.2174,9.19,9.1969,38800.0
2010-06-07 14:25:00,13.44,13.48,13.44,13.48,54200.0,9.1969,9.2242,9.1969,9.2242,54200.0
2010-06-07 14:30:00,13.48,13.49,13.43,13.44,59800.0,9.2242,9.2311,9.19,9.1969,59800.0
2010-06-07 14:35:00,13.44,13.45,13.42,13.44,50000.0,9.1969,9.2037,9.1832,9.1969,50000.0
2010-06-07 14:40:00,13.44,13.44,13.41,13.42,41000.0,9.1969,9.1969,9.1763,9.1832,41000.0
2010-06-07 14:45:00,13.42,13.42,13.38,13.4,70200.0,9.1832,9.1832,9.1558,9.1695,70200.0
2010-06-07 14:50:00,13.4,13.42,13.37,13.38,101200.0,9.1695,9.1832,9.149,9.1558,101200.0
2010-06-07 14:55:00,13.38,13.4,13.37,13.38,54600.0,9.1558,9.1695,9.149,9.1558,54600.0
2010-06-07 15:00:00,13.38,13.4,13.38,13.4,33600.0,9.1558,9.1695,9.1558,9.1695,33600.0
2010-06-07 15:05:00,13.4,13.43,13.39,13.41,66800.0,9.1695,9.19,9.1626,9.1763,66800.0
2010-06-07 15:10:00,13.41,13.42,13.38,13.38,42200.0,9.1763,9.1832,9.1558,9.1558,42200.0
2010-06-07 15:15:00,13.38,13.4,13.34,13.35,100400.0,9.1558,9.1695,9.1284,9.1353,100400.0
2010-06-07 15:20:00,13.34,13.35,13.31,13.34,126400.0,9.1284,9.1353,9.1079,9.1284,126400.0
2010-06-07 15:25:00,13.34,13.34,13.3,13.31,46600.0,9.1284,9.1284,9.1011,9.1079,46600.0
2010-06-07 15:30:00,13.3,13.31,13.29,13.31,69000.0,9.1011,9.1079,9.0942,9.1079,69000.0
2010-06-07 15:35:00,13.31,13.34,13.31,13.34,100800.0,9.1079,9.1284,9.1079,9.1284,100800.0
2010-06-07 15:40:00,13.34,13.34,13.27,13.29,126200.0,9.1284,9.1284,9.0805,9.0942,126200.0
2010-06-07 15:45:00,13.29,13.31,13.29,13.29,92800.0,9.0942,9.1079,9.0942,9.0942,92800.0
2010-06-07 15:50:00,13.29,13.34,13.29,13.32,246600.0,9.0942,9.1284,9.0942,9.1147,246600.0
2010-06-07 15:55:00,13.32,13.34,13.3,13.31,244000.0,9.1147,9.1284,9.1011,9.1079,244000.0
2010-06-08 09:30:00,13.36,13.4,13.3,13.35,57400.0,9.1421,9.1695,9.1011,9.1353,57400.0
2010-06-08 09:35:00,13.35,13.39,13.3,13.32,91200.0,9.1353,9.1626,9.1011,9.1147,91200.0
2010-06-08 09:40:00,13.33,13.38,13.28,13.33,81600.0,9.1216,9.1558,9.0874,9.1216,81600.0
2010-06-08 09:45:00,13.33,13.34,13.29,13.32,63600.0,9.1216,9.1284,9.0942,9.1147,63600.0
2010-06-08 09:50:00,13.31,13.32,13.24,13.25,70400.0,9.1079,9.1147,9.06,9.0668,70400.0
2010-06-08 09:55:00,13.26,13.28,13.2,13.22,96800.0,9.0737,9.0874,9.0326,9.0463,96800.0
2010-06-08 10:00:00,13.22,13.3,13.22,13.29,159000.0,9.0463,9.1011,9.0463,9.0942,159000.0
2010-06-08 10:05:00,13.29,13.31,13.27,13.3,125400.0,9.0942,9.1079,9.0805,9.1011,125400.0
2010-06-08 10:10:00,13.31,13.31,13.27,13.29,124600.0,9.1079,9.1079,9.0805,9.0942,124600.0
2010-06-08 10:15:00,13.28,13.28,13.2,13.21,87800.0,9.0874,9.0874,9.0326,9.0395,87800.0
2010-06-08 10:20:00,13.22,13.25,13.21,13.24,101200.0,9.0463,9.0668,9.0395,9.06,101200.0
2010-06-08 10:25:00,13.22,13.26,13.21,13.24,121000.0,9.0463,9.0737,9.0395,9.06,121000.0
2010-06-08 10:30:00,13.24,13.24,13.2,13.21,92600.0,9.06,9.06,9.0326,9.0395,92600.0
2010-06-08 10:35:00,13.21,13.22,13.17,13.17,98800.0,9.0395,9.0463,9.0121,9.0121,98800.0
2010-06-08 10:40:00,13.17,13.17,13.11,13.12,186600.0,9.0121,9.0121,8.971,8.9779,186600.0
2010-06-08 10:45:00,13.12,13.18,13.11,13.17,322000.0,8.9779,9.0189,8.971,9.0121,322000.0
2010-06-08 10:50:00,13.16,13.18,13.13,13.17,139800.0,9.0053,9.0189,8.9847,9.0121,139800.0
2010-06-08 10:55:00,13.17,13.23,13.17,13.22,47600.0,9.0121,9.0532,9.0121,9.0463,47600.0
2010-06-08 11:00:00,13.22,13.24,13.21,13.22,77000.0,9.0463,9.06,9.0395,9.0463,77000.0
2010-06-08 11:05:00,13.22,13.23,13.17,13.21,95800.0,9.0463,9.0532,9.0121,9.0395,95800.0
2010-06-08 11:10:00,13.21,13.22,13.15,13.19,156600.0,9.0395,9.0463,8.9984,9.0258,156600.0
2010-06-08 11:15:00,13.19,13.24,13.18,13.24,197400.0,9.0258,9.06,9.0189,9.06,197400.0
2010-06-08 11:20:00,13.24,13.32,13.24,13.31,143000.0,9.06,9.1147,9.06,9.1079,143000.0
2010-06-08 11:25:00,13.31,13.33,13.28,13.3,97600.0,9.1079,9.1216,9.0874,9.1011,97600.0
2010-06-08 11:30:00,13.3,13.35,13.29,13.34,102000.0,9.1011,9.1353,9.0942,9.1284,102000.0
2010-06-08 11:35:00,13.34,13.36,13.31,13.34,109600.0,9.1284,9.1421,9.1079,9.1284,109600.0
2010-06-08 11:40:00,13.34,13.35,13.3,13.3,85800.0,9.1284,9.1353,9.1011,9.1011,85800.0
2010-06-08 11:45:00,13.3,13.35,13.29,13.35,82000.0,9.1011,9.1353,9.0942,9.1353,82000.0
2010-06-08 11:50:00,13.35,13.39,13.35,13.39,101400.0,9.1353,9.1626,9.1353,9.1626,101400.0
2010-06-08 11:55:00,13.38,13.43,13.38,13.38,113800.0,9.1558,9.19,9.1558,9.1558,113800.0
2010-06-08 12:00:00,13.38,13.4,13.36,13.36,84400.0,9.1558,9.1695,9.1421,9.1421,84400.0
2010-06-08 12:05:00,13.36,13.37,13.34,13.35,39400.0,9.1421,9.149,9.1284,9.1353,39400.0
2010-06-08 12:10:00,13.35,13.36,13.34,13.35,57600.0,9.1353,9.1421,9.1284,9.1353,57600.0
2010-06-08 12:15:00,13.35,13.37,13.34,13.36,53600.0,9.1353,9.149,9.1284,9.1421,53600.0
2010-06-08 12:20:00,13.36,13.36,13.35,13.36,39000.0,9.1421,9.1421,9.1353,9.1421,39000.0
2010-06-08 12:25:00,13.36,13.37,13.35,13.36,29000.0,9.1421,9.149,9.1353,9.1421,29000.0
2010-06-08 12:30:00,13.36,13.37,13.35,13.36,43400.0,9.1421,9.149,9.1353,9.1421,43400.0
2010-06-08 12:35:00,13.36,13.37,13.35,13.37,49400.0,9.1421,9.149,9.1353,9.149,49400.0
2010-06-08 12:40:00,13.37,13.39,13.37,13.39,65800.0,9.149,9.1626,9.149,9.1626,65800.0
2010-06-08 12:45:00,13.38,13.38,13.35,13.37,60800.0,9.1558,9.1558,9.1353,9.149,60800.0
2010-06-08 12:50:00,13.38,13.4,13.37,13.4,39000.0,9.1558,9.1695,9.149,9.1695,39000.0
2010-06-08 12:55:00,13.4,13.42,13.38,13.4,29200.0,9.1695,9.1832,9.1558,9.1695,29200.0
2010-06-08 13:00:00,13.4,13.43,13.4,13.41,54600.0,9.1695,9.19,9.1695,9.1763,54600.0
2010-06-08 13:05:00,13.41,13.41,13.38,13.38,52800.0,9.1763,9.1763,9.1558,9.1558,52800.0
2010-06-08 13:10:00,13.38,13.38,13.37,13.37,32200.0,9.1558,9.1558,9.149,9.149,32200.0
2010-06-08 13:15:00,13.37,13.38,13.36,13.37,47000.0,9.149,9.1558,9.1421,9.149,47000.0
2010-06-08 13:20:00,13.37,13.38,13.34,13.34,40200.0,9.149,9.1558,9.1284,9.1284,40200.0
2010-06-08 13:25:00,13.34,13.35,13.33,13.33,62200.0,9.1284,9.1353,9.1216,9.1216,62200.0
2010-06-08 13:30:00,13.33,13.34,13.27,13.27,79800.0,9.1216,9.1284,9.0805,9.0805,79800.0
2010-06-08 13:35:00,13.27,13.31,13.27,13.31,77800.0,9.0805,9.1079,9.0805,9.1079,77800.0
2010-06-08 13:40:00,13.31,13.34,13.3,13.33,34200.0,9.1079,9.1284,9.1011,9.1216,34200.0
2010-06-08 13:45:00,13.33,13.34,13.29,13.29,56200.0,9.1216,9.1284,9.0942,9.0942,56200.0
2010-06-08 13:50:00,13.29,13.29,13.25,13.25,73600.0,9.0942,9.0942,9.0668,9.0668,73600.0
2010-06-08 13:55:00,13.25,13.28,13.23,13.28,81200.0,9.0668,9.0874,9.0532,9.0874,81200.0
2010-06-08 14:00:00,13.29,13.3,13.28,13.3,48000.0,9.0942,9.1011,9.0874,9.1011,48000.0
2010-06-08 14:05:00,13.3,13.3,13.26,13.27,47000.0,9.1011,9.1011,9.0737,9.0805,47000.0
2010-06-08 14:10:00,13.27,13.27,13.24,13.26,46000.0,9.0805,9.0805,9.06,9.0737,46000.0
2010-06-08 14:15:00,13.26,13.31,13.25,13.31,74000.0,9.0737,9.1079,9.0668,9.1079,74000.0
2010-06-08 14:20:00,13.31,13.37,13.31,13.36,78000.0,9.1079,9.149,9.1079,9.1421,78000.0
2010-06-08 14:25:00,13.36,13.38,13.35,13.35,65800.0,9.1421,9.1558,9.1353,9.1353,65800.0
2010-06-08 14:30:00,13.35,13.38,13.35,13.38,104600.0,9.1353,9.1558,9.1353,9.1558,104600.0
2010-06-08 14:35:00,13.38,13.4,13.37,13.37,59600.0,9.1558,9.1695,9.149,9.149,59600.0
2010-06-08 14:40:00,13.37,13.42,13.37,13.4,75800.0,9.149,9.1832,9.149,9.1695,75800.0
2010-06-08 14:45:00,13.4,13.41,13.38,13.38,97000.0,9.1695,9.1763,9.1558,9.1558,97000.0
2010-06-08 14:50:00,13.38,13.38,13.34,13.34,113000.0,9.1558,9.1558,9.1284,9.1284,113000.0
2010-06-08 14:55:00,13.34,13.36,13.32,13.33,108600.0,9.1284,9.1421,9.1147,9.1216,108600.0
2010-06-08 15:00:00,13.32,13.36,13.31,13.35,117000.0,9.1147,9.1421,9.1079,9.1353,117000.0
2010-06-08 15:05:00,13.35,13.37,13.34,13.36,134600.0,9.1353,9.149,9.1284,9.1421,134600.0
2010-06-08 15:10:00,13.36,13.36,13.33,13.34,162000.0,9.1421,9.1421,9.1216,9.1284,162000.0
2010-06-08 15:15:00,13.33,13.34,13.31,13.31,191000.0,9.1216,9.1284,9.1079,9.1079,191000.0
2010-06-08 15:20:00,13.31,13.37,13.31,13.37,86800.0,9.1079,9.149,9.1079,9.149,86800.0
2010-06-08 15:25:00,13.36,13.41,13.36,13.41,192400.0,9.1421,9.1763,9.1421,9.1763,192400.0
2010-06-08 15:30:00,13.41,13.45,13.4,13.4,159600.0,9.1763,9.2037,9.1695,9.1695,159600.0
2010-06-08 15:35:00,13.4,13.46,13.4,13.46,165000.0,9.1695,9.2105,9.1695,9.2105,165000.0
2010-06-08 15:40:00,13.46,13.47,13.43,13.47,286000.0,9.2105,9.2174,9.19,9.2174,286000.0
2010-06-08 15:45:00,13.47,13.47,13.45,13.46,283800.0,9.2174,9.2174,9.2037,9.2105,283800.0
2010-06-08 15:50:00,13.46,13.51,13.46,13.46,379400.0,9.2105,9.2448,9.2105,9.2105,379400.0
2010-06-08 15:55:00,13.47,13.47,13.45,13.45,306000.0,9.2174,9.2174,9.2037,9.2037,306000.0
2010-06-09 09:30:00,13.6,13.64,13.5,13.53,121400.0,9.3063,9.3337,9.2379,9.2584,121400.0
2010-06-09 09:35:00,13.53,13.53,13.38,13.42,270000.0,9.2584,9.2584,9.1558,9.1832,270000.0
2010-06-09 09:40:00,13.42,13.59,13.42,13.57,217000.0,9.1832,9.2995,9.1832,9.2858,217000.0
2010-06-09 09:45:00,13.57,13.58,13.47,13.5,140400.0,9.2858,9.2927,9.2174,9.2379,140400.0
2010-06-09 09:50:00,13.5,13.56,13.5,13.52,136200.0,9.2379,9.279,9.2379,9.2516,136200.0
2010-06-09 09:55:00,13.52,13.6,13.52,13.6,141000.0,9.2516,9.3063,9.2516,9.3063,141000.0
2010-06-09 10:00:00,13.59,13.62,13.56,13.6,87200.0,9.2995,9.32,9.279,9.3063,87200.0
2010-06-09 10:05:00,13.59,13.62,13.55,13.56,116800.0,9.2995,9.32,9.2721,9.279,116800.0
2010-06-09 10:10:00,13.56,13.6,13.56,13.59,88600.0,9.279,9.3063,9.279,9.2995,88600.0
2010-06-09 10:15:00,13.59,13.67,13.59,13.65,123200.0,9.2995,9.3542,9.2995,9.3406,123200.0
2010-06-09 10:20:00,13.65,13.65,13.62,13.63,76600.0,9.3406,9.3406,9.32,9.3269,76600.0
2010-06-09 10:25:00,13.63,13.65,13.62,13.63,48000.0,9.3269,9.3406,9.32,9.3269,48000.0
2010-06-09 10:30:00,13.63,13.67,13.63,13.65,68200.0,9.3269,9.3542,9.3269,9.3406,68200.0
2010-06-09 10:35:00,13.65,13.65,13.61,13.62,41200.0,9.3406,9.3406,9.3132,9.32,41200.0
2010-06-09 10:40:00,13.62,13.67,13.61,13.67,71600.0,9.32,9.3542,9.3132,9.3542,71600.0
2010-06-09 10:45:00,13.67,13.7,13.67,13.7,61600.0,9.3542,9.3748,9.3542,9.3748,61600.0
2010-06-09 10:50:00,13.71,13.72,13.68,13.72,74400.0,9.3816,9.3885,9.3611,9.3885,74400.0
2010-06-09 10:55:00,13.71,13.72,13.69,13.72,59000.0,9.3816,9.3885,9.3679,9.3885,59000.0
2010-06-09 11:00:00,13.72,13.74,13.71,13.74,104200.0,9.3885,9.4021,9.3816,9.4021,104200.0
2010-06-09 11:05:00,13.75,13.8,13.74,13.78,122800.0,9.409,9.4432,9.4021,9.4295,122800.0
2010-06-09 11:10:00,13.78,13.8,13.76,13.76,67200.0,9.4295,9.4432,9.4158,9.4158,67200.0
2010-06-09 11:15:00,13.76,13.8,13.76,13.78,61400.0,9.4158,9.4432,9.4158,9.4295,61400.0
2010-06-09 11:20:00,13.78,13.81,13.78,13.81,51600.0,9.4295,9.45,9.4295,9.45,51600.0
2010-06-09 11:25:00,13.82,13.88,13.81,13.86,74200.0,9.4569,9.4979,9.45,9.4843,74200.0
2010-06-09 11:30:00,13.85,13.87,13.84,13.86,45000.0,9.4774,9.4911,9.4706,9.4843,45000.0
2010-06-09 11:35:00,13.86,13.87,13.84,13.85,50200.0,9.4843,9.4911,9.4706,9.4774,50200.0
2010-06-09 11:40:00,13.85,13.87,13.84,13.84,31800.0,9.4774,9.4911,9.4706,9.4706,31800.0
2010-06-09 11:45:00,13.84,13.85,13.79,13.8,38800.0,9.4706,9.4774,9.4364,9.4432,38800.0
2010-06-09 11:50:00,13.81,13.83,13.79,13.82,36200.0,9.45,9.4637,9.4364,9.4569,36200.0
2010-06-09 11:55:00,13.83,13.83,13.79,13.8,34800.0,9.4637,9.4637,9.4364,9.4432,34800.0
2010-06-09 12:00:00,13.8,13.8,13.78,13.79,39000.0,9.4432,9.4432,9.4295,9.4364,39000.0
2010-06-09 12:05:00,13.79,13.79,13.76,13.76,93800.0,9.4364,9.4364,9.4158,9.4158,93800.0
2010-06-09 12:10:00,13.76,13.77,13.74,13.74,66400.0,9.4158,9.4227,9.4021,9.4021,66400.0
2010-06-09 12:15:00,13.74,13.74,13.72,13.74,83200.0,9.4021,9.4021,9.3885,9.4021,83200.0
2010-06-09 12:20:00,13.74,13.78,13.74,13.77,42200.0,9.4021,9.4295,9.4021,9.4227,42200.0
2010-06-09 12:25:00,13.77,13.78,13.75,13.75,29000.0,9.4227,9.4295,9.409,9.409,29000.0
2010-06-09 12:30:00,13.76,13.76,13.74,13.74,34800.0,9.4158,9.4158,9.4021,9.4021,34800.0
2010-06-09 12:35:00,13.73,13.74,13.72,13.74,73000.0,9.3953,9.4021,9.3885,9.4021,73000.0
2010-06-09 12:40:00,13.74,13.75,13.74,13.74,57800.0,9.4021,9.409,9.4021,9.4021,57800.0
2010-06-09 12:45:00,13.74,13.77,13.74,13.77,46600.0,9.4021,9.4227,9.4021,9.4227,46600.0
2010-06-09 12:50:00,13.78,13.78,13.75,13.76,31600.0,9.4295,9.4295,9.409,9.4158,31600.0
2010-06-09 12:55:00,13.75,13.75,13.71,13.72,29400.0,9.409,9.409,9.3816,9.3885,29400.0
2010-06-09 13:00:00,13.72,13.72,13.71,13.71,22800.0,9.3885,9.3885,9.3816,9.3816,22800.0
2010-06-09 13:05:00,13.71,13.74,13.71,13.72,54000.0,9.3816,9.4021,9.3816,9.3885,54000.0
2010-06-09 13:10:00,13.72,13.74,13.72,13.74,49800.0,9.3885,9.4021,9.3885,9.4021,49800.0
2010-06-09 13:15:00,13.74,13.77,13.74,13.77,42200.0,9.4021,9.4227,9.4021,9.4227,42200.0
2010-06-09 13:20:00,13.77,13.77,13.74,13.77,54400.0,9.4227,9.4227,9.4021,9.4227,54400.0
2010-06-09 13:25:00,13.77,13.78,13.74,13.74,52000.0,9.4227,9.4295,9.4021,9.4021,52000.0
2010-06-09 13:30:00,13.74,13.75,13.71,13.72,58200.0,9.4021,9.409,9.3816,9.3885,58200.0
2010-06-09 13:35:00,13.72,13.74,13.71,13.71,45400.0,9.3885,9.4021,9.3816,9.3816,45400.0
2010-06-09 13:40:00,13.71,13.72,13.7,13.71,56200.0,9.3816,9.3885,9.3748,9.3816,56200.0
2010-06-09 13:45:00,13.71,13.72,13.7,13.71,61200.0,9.3816,9.3885,9.3748,9.3816,61200.0
2010-06-09 13:50:00,13.71,13.74,13.71,13.71,88200.0,9.3816,9.4021,9.3816,9.3816,88200.0
2010-06-09 13:55:00,13.72,13.72,13.69,13.72,65400.0,9.3885,9.3885,9.3679,9.3885,65400.0
2010-06-09 14:00:00,13.72,13.74,13.68,13.69,92000.0,9.3885,9.4021,9.3611,9.3679,92000.0
2010-06-09 14:05:00,13.69,13.7,13.65,13.68,110000.0,9.3679,9.3748,9.3406,9.3611,110000.0
2010-06-09 14:10:00,13.68,13.71,13.67,13.71,64800.0,9.3611,9.3816,9.3542,9.3816,64800.0
2010-06-09 14:15:00,13.71,13.73,13.7,13.71,60400.0,9.3816,9.3953,9.3748,9.3816,60400.0
2010-06-09 14:20:00,13.71,13.72,13.68,13.7,52200.0,9.3816,9.3885,9.3611,9.3748,52200.0
2010-06-09 14:25:00,13.7,13.72,13.68,13.72,56200.0,9.3748,9.3885,9.3611,9.3885,56200.0
2010-06-09 14:30:00,13.72,13.74,13.71,13.71,44200.0,9.3885,9.4021,9.3816,9.3816,44200.0
2010-06-09 14:35:00,13.71,13.74,13.71,13.73,74200.0,9.3816,9.4021,9.3816,9.3953,74200.0
2010-06-09 14:40:00,13.72,13.73,13.69,13.7,51600.0,9.3885,9.3953,9.3679,9.3748,51600.0
2010-06-09 14:45:00,13.7,13.72,13.66,13.68,54000.0,9.3748,9.3885,9.3474,9.3611,54000.0
2010-06-09 14:50:00,13.68,13.69,13.63,13.63,52600.0,9.3611,9.3679,9.3269,9.3269,52600.0
2010-06-09 14:55:00,13.64,13.65,13.59,13.59,143800.0,9.3337,9.3406,9.2995,9.2995,143800.0
2010-06-09 15:00:00,13.59,13.63,13.59,13.61,79200.0,9.2995,9.3269,9.2995,9.3132,79200.0
2010-06-09 15:05:00,13.61,13.65,13.61,13.63,55600.0,9.3132,9.3406,9.3132,9.3269,55600.0
2010-06-09 15:10:00,13.63,13.63,13.56,13.58,132800.0,9.3269,9.3269,9.279,9.2927,132800.0
2010-06-09 15:15:00,13.58,13.59,13.52,13.52,162000.0,9.2927,9.2995,9.2516,9.2516,162000.0
2010-06-09 15:20:00,13.52,13.56,13.51,13.55,154000.0,9.2516,9.279,9.2448,9.2721,154000.0
2010-06-09 15:25:00,13.55,13.59,13.55,13.58,111800.0,9.2721,9.2995,9.2721,9.2927,111800.0
2010-06-09 15:30:00,13.58,13.59,13.53,13.53,104200.0,9.2927,9.2995,9.2584,9.2584,104200.0
2010-06-09 15:35:00,13.53,13.54,13.5,13.52,165400.0,9.2584,9.2653,9.2379,9.2516,165400.0
2010-06-09 15:40:00,13.52,13.55,13.51,13.53,160200.0,9.2516,9.2721,9.2448,9.2584,160200.0
2010-06-09 15:45:00,13.53,13.54,13.49,13.51,177600.0,9.2584,9.2653,9.2311,9.2448,177600.0
2010-06-09 15:50:00,13.51,13.51,13.46,13.5,210000.0,9.2448,9.2448,9.2105,9.2379,210000.0
2010-06-09 15:55:00,13.51,13.52,13.49,13.5,169000.0,9.2448,9.2516,9.2311,9.2379,169000.0
2010-06-10 09:30:00,13.74,13.86,13.63,13.84,122800.0,9.4021,9.4843,9.3269,9.4706,122800.0
2010-06-10 09:35:00,13.85,13.87,13.74,13.8,173400.0,9.4774,9.4911,9.4021,9.4432,173400.0
2010-06-10 09:40:00,13.8,13.83,13.75,13.8,69800.0,9.4432,9.4637,9.409,9.4432,69800.0
2010-06-10 09:45:00,13.81,13.88,13.81,13.88,71000.0,9.45,9.4979,9.45,9.4979,71000.0
2010-06-10 09:50:00,13.88,13.95,13.88,13.92,136400.0,9.4979,9.5458,9.4979,9.5253,136400.0
2010-06-10 09:55:00,13.92,13.97,13.92,13.97,143800.0,9.5253,9.5595,9.5253,9.5595,143800.0
2010-06-10 10:00:00,13.97,14.02,13.97,13.99,91400.0,9.5595,9.5937,9.5595,9.5732,91400.0
2010-06-10 10:05:00,13.99,14.0,13.93,13.93,62200.0,9.5732,9.5801,9.5322,9.5322,62200.0
2010-06-10 10:10:00,13.93,13.95,13.91,13.94,63400.0,9.5322,9.5458,9.5185,9.539,63400.0
2010-06-10 10:15:00,13.95,13.95,13.92,13.94,136800.0,9.5458,9.5458,9.5253,9.539,136800.0
2010-06-10 10:20:00,13.94,13.94,13.88,13.89,132400.0,9.539,9.539,9.4979,9.5048,132400.0
2010-06-10 10:25:00,13.89,13.89,13.85,13.88,113000.0,9.5048,9.5048,9.4774,9.4979,113000.0
2010-06-10 10:30:00,13.88,13.9,13.87,13.89,123000.0,9.4979,9.5116,9.4911,9.5048,123000.0
2010-06-10 10:35:00,13.88,13.9,13.87,13.88,142200.0,9.4979,9.5116,9.4911,9.4979,142200.0
2010-06-10 10:40:00,13.88,13.89,13.86,13.88,70600.0,9.4979,9.5048,9.4843,9.4979,70600.0
2010-06-10 10:45:00,13.88,13.88,13.86,13.86,57400.0,9.4979,9.4979,9.4843,9.4843,57400.0
2010-06-10 10:50:00,13.87,13.88,13.84,13.87,53600.0,9.4911,9.4979,9.4706,9.4911,53600.0
2010-06-10 10:55:00,13.87,13.87,13.83,13.85,57200.0,9.4911,9.4911,9.4637,9.4774,57200.0
2010-06-10 11:00:00,13.85,13.88,13.84,13.87,87200.0,9.4774,9.4979,9.4706,9.4911,87200.0
2010-06-10 11:05:00,13.88,13.88,13.83,13.83,60200.0,9.4979,9.4979,9.4637,9.4637,60200.0
2010-06-10 11:10:00,13.83,13.87,13.83,13.84,85000.0,9.4637,9.4911,9.4637,9.4706,85000.0
2010-06-10 11:15:00,13.84,13.86,13.84,13.85,83600.0,9.4706,9.4843,9.4706,9.4774,83600.0
2010-06-10 11:20:00,13.85,13.85,13.84,13.85,42000.0,9.4774,9.4774,9.4706,9.4774,42000.0
2010-06-10 11:25:00,13.84,13.85,13.82,13.84,44600.0,9.4706,9.4774,9.4569,9.4706,44600.0
2010-06-10 11:30:00,13.83,13.85,13.83,13.83,28800.0,9.4637,9.4774,9.4637,9.4637,28800.0
2010-06-10 11:35:00,13.83,13.84,13.81,13.84,50400.0,9.4637,9.4706,9.45,9.4706,50400.0
2010-06-10 11:40:00,13.84,13.84,13.79,13.8,54600.0,9.4706,9.4706,9.4364,9.4432,54600.0
2010-06-10 11:45:00,13.8,13.8,13.77,13.78,50000.0,9.4432,9.4432,9.4227,9.4295,50000.0
2010-06-10 11:50:00,13.78,13.81,13.77,13.8,47200.0,9.4295,9.45,9.4227,9.4432,47200.0
2010-06-10 11:55:00,13.8,13.81,13.79,13.8,30000.0,9.4432,9.45,9.4364,9.4432,30000.0
2010-06-10 12:00:00,13.8,13.81,13.77,13.77,46400.0,9.4432,9.45,9.4227,9.4227,46400.0
2010-06-10 12:05:00,13.77,13.77,13.73,13.74,80800.0,9.4227,9.4227,9.3953,9.4021,80800.0
2010-06-10 12:10:00,13.75,13.76,13.73,13.74,40400.0,9.409,9.4158,9.3953,9.4021,40400.0
2010-06-10 12:15:00,13.74,13.79,13.74,13.75,55200.0,9.4021,9.4364,9.4021,9.409,55200.0
2010-06-10 12:20:00,13.75,13.79,13.75,13.77,73400.0,9.409,9.4364,9.409,9.4227,73400.0
2010-06-10 12:25:00,13.78,13.79,13.77,13.79,118600.0,9.4295,9.4364,9.4227,9.4364,118600.0
2010-06-10 12:30:00,13.79,13.81,13.78,13.79,53000.0,9.4364,9.45,9.4295,9.4364,53000.0
2010-06-10 12:35:00,13.78,13.8,13.74,13.76,66400.0,9.4295,9.4432,9.4021,9.4158,66400.0
2010-06-10 12:40:00,13.76,13.77,13.72,13.72,61400.0,9.4158,9.4227,9.3885,9.3885,61400.0
2010-06-10 12:45:00,13.72,13.74,13.71,13.74,41400.0,9.3885,9.4021,9.3816,9.4021,41400.0
2010-06-10 12:50:00,13.73,13.77,13.72,13.75,63800.0,9.3953,9.4227,9.3885,9.409,63800.0
2010-06-10 12:55:00,13.75,13.75,13.71,13.73,42000.0,9.409,9.409,9.3816,9.3953,42000.0
2010-06-10 13:00:00,13.73,13.74,13.69,13.7,68200.0,9.3953,9.4021,9.3679,9.3748,68200.0
2010-06-10 13:05:00,13.71,13.72,13.69,13.72,62600.0,9.3816,9.3885,9.3679,9.3885,62600.0
2010-06-10 13:10:00,13.71,13.76,13.71,13.74,62000.0,9.3816,9.4158,9.3816,9.4021,62000.0
2010-06-10 13:15:00,13.74,13.74,13.7,13.71,87200.0,9.4021,9.4021,9.3748,9.3816,87200.0
2010-06-10 13:20:00,13.71,13.72,13.7,13.72,63000.0,9.3816,9.3885,9.3748,9.3885,63000.0
2010-06-10 13:25:00,13.72,13.74,13.71,13.74,94200.0,9.3885,9.4021,9.3816,9.4021,94200.0
2010-06-10 13:30:00,13.75,13.79,13.75,13.77,82600.0,9.409,9.4364,9.409,9.4227,82600.0
2010-06-10 13:35:00,13.77,13.78,13.75,13.76,52000.0,9.4227,9.4295,9.409,9.4158,52000.0
2010-06-10 13:40:00,13.76,13.77,13.74,13.74,35000.0,9.4158,9.4227,9.4021,9.4021,35000.0
2010-06-10 13:45:00,13.75,13.79,13.75,13.79,65600.0,9.409,9.4364,9.409,9.4364,65600.0
2010-06-10 13:50:00,13.79,13.79,13.76,13.77,44600.0,9.4364,9.4364,9.4158,9.4227,44600.0
2010-06-10 13:55:00,13.77,13.78,13.76,13.78,29600.0,9.4227,9.4295,9.4158,9.4295,29600.0
2010-06-10 14:00:00,13.78,13.78,13.76,13.76,35600.0,9.4295,9.4295,9.4158,9.4158,35600.0
2010-06-10 14:05:00,13.76,13.76,13.72,13.74,27600.0,9.4158,9.4158,9.3885,9.4021,27600.0
2010-06-10 14:10:00,13.74,13.74,13.72,13.74,25400.0,9.4021,9.4021,9.3885,9.4021,25400.0
2010-06-10 14:15:00,13.74,13.77,13.74,13.77,38000.0,9.4021,9.4227,9.4021,9.4227,38000.0
2010-06-10 14:20:00,13.77,13.79,13.76,13.78,61800.0,9.4227,9.4364,9.4158,9.4295,61800.0
2010-06-10 14:25:00,13.78,13.8,13.78,13.79,19200.0,9.4295,9.4432,9.4295,9.4364,19200.0
2010-06-10 14:30:00,13.79,13.81,13.79,13.8,79800.0,9.4364,9.45,9.4364,9.4432,79800.0
2010-06-10 14:35:00,13.8,13.84,13.8,13.81,75000.0,9.4432,9.4706,9.4432,9.45,75000.0
2010-06-10 14:40:00,13.81,13.85,13.81,13.84,70000.0,9.45,9.4774,9.45,9.4706,70000.0
2010-06-10 14:45:00,13.85,13.85,13.81,13.83,80600.0,9.4774,9.4774,9.45,9.4637,80600.0
2010-06-10 14:50:00,13.83,13.84,13.81,13.81,35000.0,9.4637,9.4706,9.45,9.45,35000.0
2010-06-10 14:55:00,13.82,13.82,13.81,13.81,44000.0,9.4569,9.4569,9.45,9.45,44000.0
2010-06-10 15:00:00,13.81,13.83,13.79,13.8,103400.0,9.45,9.4637,9.4364,9.4432,103400.0
2010-06-10 15:05:00,13.8,13.82,13.8,13.81,92400.0,9.4432,9.4569,9.4432,9.45,92400.0
2010-06-10 15:10:00,13.81,13.81,13.8,13.8,89200.0,9.45,9.45,9.4432,9.4432,89200.0
2010-06-10 15:15:00,13.8,13.84,13.79,13.83,105600.0,9.4432,9.4706,9.4364,9.4637,105600.0
2010-06-10 15:20:00,13.83,13.85,13.83,13.84,119000.0,9.4637,9.4774,9.4637,9.4706,119000.0
2010-06-10 15:25:00,13.84,13.84,13.82,13.83,78400.0,9.4706,9.4706,9.4569,9.4637,78400.0
2010-06-10 15:30:00,13.83,13.85,13.83,13.83,93200.0,9.4637,9.4774,9.4637,9.4637,93200.0
2010-06-10 15:35:00,13.83,13.84,13.81,13.81,176200.0,9.4637,9.4706,9.45,9.45,176200.0
2010-06-10 15:40:00,13.82,13.85,13.81,13.85,230600.0,9.4569,9.4774,9.45,9.4774,230600.0
2010-06-10 15:45:00,13.85,13.86,13.83,13.85,153800.0,9.4774,9.4843,9.4637,9.4774,153800.0
2010-06-10 15:50:00,13.85,13.87,13.84,13.86,263000.0,9.4774,9.4911,9.4706,9.4843,263000.0
2010-06-10 15:55:00,13.86,13.88,13.84,13.85,655800.0,9.4843,9.4979,9.4706,9.4774,655800.0
2010-06-11 09:30:00,13.64,13.79,13.64,13.78,37800.0,9.3337,9.4364,9.3337,9.4295,37800.0
2010-06-11 09:35:00,13.79,13.84,13.76,13.77,76400.0,9.4364,9.4706,9.4158,9.4227,76400.0
2010-06-11 09:40:00,13.79,13.85,13.76,13.78,99400.0,9.4364,9.4774,9.4158,9.4295,99400.0
2010-06-11 09:45:00,13.8,13.83,13.77,13.77,54200.0,9.4432,9.4637,9.4227,9.4227,54200.0
2010-06-11 09:50:00,13.78,13.8,13.77,13.79,47400.0,9.4295,9.4432,9.4227,9.4364,47400.0
2010-06-11 09:55:00,13.79,13.92,13.78,13.92,51800.0,9.4364,9.5253,9.4295,9.5253,51800.0
2010-06-11 10:00:00,13.9,13.9,13.84,13.88,42200.0,9.5116,9.5116,9.4706,9.4979,42200.0
2010-06-11 10:05:00,13.88,13.95,13.85,13.92,80000.0,9.4979,9.5458,9.4774,9.5253,80000.0
2010-06-11 10:10:00,13.92,13.99,13.92,13.97,100600.0,9.5253,9.5732,9.5253,9.5595,100600.0
2010-06-11 10:15:00,13.97,13.99,13.97,13.98,40800.0,9.5595,9.5732,9.5595,9.5664,40800.0
2010-06-11 10:20:00,13.99,14.0,13.97,13.97,100800.0,9.5732,9.5801,9.5595,9.5595,100800.0
2010-06-11 10:25:00,13.98,13.98,13.96,13.98,44200.0,9.5664,9.5664,9.5527,9.5664,44200.0
2010-06-11 10:30:00,13.97,14.01,13.97,13.99,78800.0,9.5595,9.5869,9.5595,9.5732,78800.0
2010-06-11 10:35:00,13.98,13.99,13.97,13.99,56400.0,9.5664,9.5732,9.5595,9.5732,56400.0
2010-06-11 10:40:00,13.99,14.02,13.99,14.02,111800.0,9.5732,9.5937,9.5732,9.5937,111800.0
2010-06-11 10:45:00,14.01,14.02,14.0,14.02,66800.0,9.5869,9.5937,9.5801,9.5937,66800.0
2010-06-11 10:50:00,14.02,14.03,13.95,13.95,108600.0,9.5937,9.6006,9.5458,9.5458,108600.0
2010-06-11 10:55:00,13.95,13.96,13.95,13.95,71800.0,9.5458,9.5527,9.5458,9.5458,71800.0
2010-06-11 11:00:00,13.95,13.96,13.93,13.95,59400.0,9.5458,9.5527,9.5322,9.5458,59400.0
2010-06-11 11:05:00,13.95,13.95,13.9,13.9,123200.0,9.5458,9.5458,9.5116,9.5116,123200.0
2010-06-11 11:10:00,13.9,13.93,13.88,13.92,111800.0,9.5116,9.5322,9.4979,9.5253,111800.0
2010-06-11 11:15:00,13.92,13.93,13.88,13.92,93400.0,9.5253,9.5322,9.4979,9.5253,93400.0
2010-06-11 11:20:00,13.92,13.94,13.9,13.93,49000.0,9.5253,9.539,9.5116,9.5322,49000.0
2010-06-11 11:25:00,13.93,13.96,13.93,13.93,45400.0,9.5322,9.5527,9.5322,9.5322,45400.0
2010-06-11 11:30:00,13.94,13.97,13.93,13.97,44400.0,9.539,9.5595,9.5322,9.5595,44400.0
2010-06-11 11:35:00,13.97,13.99,13.96,13.98,109200.0,9.5595,9.5732,9.5527,9.5664,109200.0
2010-06-11 11:40:00,13.98,13.98,13.94,13.94,66400.0,9.5664,9.5664,9.539,9.539,66400.0
2010-06-11 11:45:00,13.94,13.97,13.94,13.97,54000.0,9.539,9.5595,9.539,9.5595,54000.0
2010-06-11 11:50:00,13.97,14.0,13.97,13.99,47400.0,9.5595,9.5801,9.5595,9.5732,47400.0
2010-06-11 11:55:00,13.99,14.03,13.99,14.01,92600.0,9.5732,9.6006,9.5732,9.5869,92600.0
2010-06-11 12:00:00,14.01,14.03,14.0,14.01,75000.0,9.5869,9.6006,9.5801,9.5869,75000.0
2010-06-11 12:05:00,14.01,14.05,14.0,14.05,71600.0,9.5869,9.6143,9.5801,9.6143,71600.0
2010-06-11 12:10:00,14.05,14.07,14.04,14.07,68800.0,9.6143,9.628,9.6074,9.628,68800.0
2010-06-11 12:15:00,14.07,14.09,14.07,14.08,119000.0,9.628,9.6416,9.628,9.6348,119000.0
2010-06-11 12:20:00,14.08,14.09,14.04,14.04,89600.0,9.6348,9.6416,9.6074,9.6074,89600.0
2010-06-11 12:25:00,14.04,14.04,14.02,14.04,57600.0,9.6074,9.6074,9.5937,9.6074,57600.0
2010-06-11 12:30:00,14.04,14.04,14.02,14.04,54000.0,9.6074,9.6074,9.5937,9.6074,54000.0
2010-06-11 12:35:00,14.04,14.06,14.03,14.04,39400.0,9.6074,9.6211,9.6006,9.6074,39400.0
2010-06-11 12:40:00,14.04,14.08,14.03,14.06,54400.0,9.6074,9.6348,9.6006,9.6211,54400.0
2010-06-11 12:45:00,14.06,14.08,14.06,14.07,32000.0,9.6211,9.6348,9.6211,9.628,32000.0
2010-06-11 12:50:00,14.07,14.08,14.05,14.05,30800.0,9.628,9.6348,9.6143,9.6143,30800.0
2010-06-11 12:55:00,14.05,14.07,14.04,14.06,39400.0,9.6143,9.628,9.6074,9.6211,39400.0
2010-06-11 13:00:00,14.06,14.09,14.06,14.09,43200.0,9.6211,9.6416,9.6211,9.6416,43200.0
2010-06-11 13:05:00,14.09,14.12,14.09,14.1,41600.0,9.6416,9.6622,9.6416,9.6485,41600.0
2010-06-11 13:10:00,14.1,14.12,14.09,14.12,37000.0,9.6485,9.6622,9.6416,9.6622,37000.0
2010-06-11 13:15:00,14.12,14.12,14.11,14.11,14800.0,9.6622,9.6622,9.6553,9.6553,14800.0
2010-06-11 13:20:00,14.11,14.11,14.08,14.08,26400.0,9.6553,9.6553,9.6348,9.6348,26400.0
2010-06-11 13:25:00,14.08,14.1,14.08,14.09,43400.0,9.6348,9.6485,9.6348,9.6416,43400.0
2010-06-11 13:30:00,14.09,14.1,14.06,14.06,23400.0,9.6416,9.6485,9.6211,9.6211,23400.0
2010-06-11 13:35:00,14.06,14.09,14.06,14.07,96000.0,9.6211,9.6416,9.6211,9.628,96000.0
2010-06-11 13:40:00,14.08,14.08,14.04,14.05,29400.0,9.6348,9.6348,9.6074,9.6143,29400.0
2010-06-11 13:45:00,14.05,14.05,14.03,14.03,42600.0,9.6143,9.6143,9.6006,9.6006,42600.0
2010-06-11 13:50:00,14.02,14.03,14.02,14.02,46400.0,9.5937,9.6006,9.5937,9.5937,46400.0
2010-06-11 13:55:00,14.03,14.04,14.02,14.02,55000.0,9.6006,9.6074,9.5937,9.5937,55000.0
2010-06-11 14:00:00,14.02,14.04,14.02,14.04,41200.0,9.5937,9.6074,9.5937,9.6074,41200.0
2010-06-11 14:05:00,14.04,14.04,14.02,14.02,48600.0,9.6074,9.6074,9.5937,9.5937,48600.0
2010-06-11 14:10:00,14.02,14.03,14.0,14.0,27800.0,9.5937,9.6006,9.5801,9.5801,27800.0
2010-06-11 14:15:00,14.0,14.02,13.99,13.99,99200.0,9.5801,9.5937,9.5732,9.5732,99200.0
2010-06-11 14:20:00,13.99,14.0,13.98,13.99,53000.0,9.5732,9.5801,9.5664,9.5732,53000.0
2010-06-11 14:25:00,13.99,14.0,13.97,14.0,30200.0,9.5732,9.5801,9.5595,9.5801,30200.0
2010-06-11 14:30:00,14.0,14.03,14.0,14.01,31000.0,9.5801,9.6006,9.5801,9.5869,31000.0
2010-06-11 14:35:00,14.01,14.03,14.01,14.02,33800.0,9.5869,9.6006,9.5869,9.5937,33800.0
2010-06-11 14:40:00,14.02,14.03,14.02,14.03,18800.0,9.5937,9.6006,9.5937,9.6006,18800.0
2010-06-11 14:45:00,14.03,14.08,14.03,14.07,84600.0,9.6006,9.6348,9.6006,9.628,84600.0
2010-06-11 14:50:00,14.06,14.08,14.06,14.06,77000.0,9.6211,9.6348,9.6211,9.6211,77000.0
2010-06-11 14:55:00,14.06,14.06,14.05,14.06,35800.0,9.6211,9.6211,9.6143,9.6211,35800.0
2010-06-11 15:00:00,14.06,14.06,14.05,14.06,41800.0,9.6211,9.6211,9.6143,9.6211,41800.0
2010-06-11 15:05:00,14.06,14.06,14.04,14.05,41200.0,9.6211,9.6211,9.6074,9.6143,41200.0
2010-06-11 15:10:00,14.05,14.05,14.04,14.04,50200.0,9.6143,9.6143,9.6074,9.6074,50200.0
2010-06-11 15:15:00,14.04,14.06,14.04,14.05,69600.0,9.6074,9.6211,9.6074,9.6143,69600.0
2010-06-11 15:20:00,14.05,14.06,14.04,14.05,49000.0,9.6143,9.6211,9.6074,9.6143,49000.0
2010-06-11 15:25:00,14.06,14.09,14.06,14.08,89400.0,9.6211,9.6416,9.6211,9.6348,89400.0
2010-06-11 15:30:00,14.07,14.09,14.07,14.09,62600.0,9.628,9.6416,9.628,9.6416,62600.0
2010-06-11 15:35:00,14.09,14.12,14.09,14.12,88400.0,9.6416,9.6622,9.6416,9.6622,88400.0
2010-06-11 15:40:00,14.12,14.14,14.12,14.13,154000.0,9.6622,9.6759,9.6622,9.669,154000.0
2010-06-11 15:45:00,14.13,14.16,14.13,14.15,150600.0,9.669,9.6895,9.669,9.6827,150600.0
2010-06-11 15:50:00,14.15,14.15,14.12,14.14,156200.0,9.6827,9.6827,9.6622,9.6759,156200.0
2010-06-11 15:55:00,14.15,14.15,14.13,14.13,197000.0,9.6827,9.6827,9.669,9.669,197000.0
2010-06-14 09:30:00,14.13,14.21,14.13,14.2,94200.0,9.669,9.7238,9.669,9.7169,94200.0
2010-06-14 09:35:00,14.19,14.21,14.15,14.19,74600.0,9.7101,9.7238,9.6827,9.7101,74600.0
2010-06-14 09:40:00,14.19,14.24,14.17,14.22,77200.0,9.7101,9.7443,9.6964,9.7306,77200.0
2010-06-14 09:45:00,14.22,14.29,14.21,14.28,79000.0,9.7306,9.7785,9.7238,9.7717,79000.0
2010-06-14 09:50:00,14.28,14.29,14.21,14.21,40800.0,9.7717,9.7785,9.7238,9.7238,40800.0
2010-06-14 09:55:00,14.2,14.22,14.19,14.22,86400.0,9.7169,9.7306,9.7101,9.7306,86400.0
2010-06-14 10:00:00,14.22,14.27,14.22,14.26,69400.0,9.7306,9.7648,9.7306,9.758,69400.0
2010-06-14 10:05:00,14.26,14.28,14.24,14.25,69400.0,9.758,9.7717,9.7443,9.7511,69400.0
2010-06-14 10:10:00,14.26,14.31,14.26,14.29,69200.0,9.758,9.7922,9.758,9.7785,69200.0
2010-06-14 10:15:00,14.3,14.33,14.3,14.32,66800.0,9.7853,9.8059,9.7853,9.799,66800.0
2010-06-14 10:20:00,14.33,14.33,14.3,14.31,70400.0,9.8059,9.8059,9.7853,9.7922,70400.0
2010-06-14 10:25:00,14.31,14.31,14.3,14.31,102800.0,9.7922,9.7922,9.7853,9.7922,102800.0
2010-06-14 10:30:00,14.31,14.32,14.29,14.3,94800.0,9.7922,9.799,9.7785,9.7853,94800.0
2010-06-14 10:35:00,14.3,14.31,14.3,14.31,94400.0,9.7853,9.7922,9.7853,9.7922,94400.0
2010-06-14 10:40:00,14.31,14.33,14.3,14.3,91600.0,9.7922,9.8059,9.7853,9.7853,91600.0
2010-06-14 10:45:00,14.31,14.33,14.29,14.31,98200.0,9.7922,9.8059,9.7785,9.7922,98200.0
2010-06-14 10:50:00,14.31,14.32,14.3,14.31,57600.0,9.7922,9.799,9.7853,9.7922,57600.0
2010-06-14 10:55:00,14.31,14.33,14.31,14.33,71800.0,9.7922,9.8059,9.7922,9.8059,71800.0
2010-06-14 11:00:00,14.33,14.33,14.3,14.31,52000.0,9.8059,9.8059,9.7853,9.7922,52000.0
2010-06-14 11:05:00,14.31,14.34,14.31,14.34,56600.0,9.7922,9.8127,9.7922,9.8127,56600.0
2010-06-14 11:10:00,14.33,14.35,14.33,14.35,168200.0,9.8059,9.8196,9.8059,9.8196,168200.0
2010-06-14 11:15:00,14.35,14.35,14.33,14.35,51800.0,9.8196,9.8196,9.8059,9.8196,51800.0
2010-06-14 11:20:00,14.34,14.38,14.34,14.36,74200.0,9.8127,9.8401,9.8127,9.8264,74200.0
2010-06-14 11:25:00,14.36,14.36,14.34,14.34,58200.0,9.8264,9.8264,9.8127,9.8127,58200.0
2010-06-14 11:30:00,14.34,14.36,14.34,14.35,29800.0,9.8127,9.8264,9.8127,9.8196,29800.0
2010-06-14 11:35:00,14.35,14.35,14.33,14.35,73000.0,9.8196,9.8196,9.8059,9.8196,73000.0
2010-06-14 11:40:00,14.35,14.37,14.35,14.37,53400.0,9.8196,9.8332,9.8196,9.8332,53400.0
2010-06-14 11:45:00,14.37,14.37,14.35,14.36,52800.0,9.8332,9.8332,9.8196,9.8264,52800.0
2010-06-14 11:50:00,14.35,14.37,14.35,14.36,61800.0,9.8196,9.8332,9.8196,9.8264,61800.0
2010-06-14 11:55:00,14.36,14.37,14.35,14.35,57400.0,9.8264,9.8332,9.8196,9.8196,57400.0
2010-06-14 12:00:00,14.34,14.38,14.34,14.36,62200.0,9.8127,9.8401,9.8127,9.8264,62200.0
2010-06-14 12:05:00,14.36,14.37,14.33,14.34,53200.0,9.8264,9.8332,9.8059,9.8127,53200.0
2010-06-14 12:10:00,14.34,14.35,14.33,14.35,55000.0,9.8127,9.8196,9.8059,9.8196,55000.0
2010-06-14 12:15:00,14.35,14.36,14.35,14.35,95400.0,9.8196,9.8264,9.8196,9.8196,95400.0
2010-06-14 12:20:00,14.35,14.36,14.35,14.35,39200.0,9.8196,9.8264,9.8196,9.8196,39200.0
2010-06-14 12:25:00,14.35,14.36,14.35,14.36,48600.0,9.8196,9.8264,9.8196,9.8264,48600.0
2010-06-14 12:30:00,14.36,14.38,14.35,14.37,68400.0,9.8264,9.8401,9.8196,9.8332,68400.0
2010-06-14 12:35:00,14.36,14.36,14.34,14.35,163000.0,9.8264,9.8264,9.8127,9.8196,163000.0
2010-06-14 12:40:00,14.35,14.36,14.35,14.35,44800.0,9.8196,9.8264,9.8196,9.8196,44800.0
2010-06-14 12:45:00,14.35,14.36,14.34,14.34,42800.0,9.8196,9.8264,9.8127,9.8127,42800.0
2010-06-14 12:50:00,14.34,14.34,14.33,14.34,59200.0,9.8127,9.8127,9.8059,9.8127,59200.0
2010-06-14 12:55:00,14.35,14.35,14.32,14.32,73000.0,9.8196,9.8196,9.799,9.799,73000.0
2010-06-14 13:00:00,14.32,14.34,14.31,14.33,163200.0,9.799,9.8127,9.7922,9.8059,163200.0
2010-06-14 13:05:00,14.33,14.33,14.3,14.31,124000.0,9.8059,9.8059,9.7853,9.7922,124000.0
2010-06-14 13:10:00,14.31,14.33,14.29,14.31,60200.0,9.7922,9.8059,9.7785,9.7922,60200.0
2010-06-14 13:15:00,14.31,14.33,14.3,14.31,78800.0,9.7922,9.8059,9.7853,9.7922,78800.0
2010-06-14 13:20:00,14.31,14.31,14.3,14.31,65800.0,9.7922,9.7922,9.7853,9.7922,65800.0
2010-06-14 13:25:00,14.31,14.31,14.3,14.3,33000.0,9.7922,9.7922,9.7853,9.7853,33000.0
2010-06-14 13:30:00,14.3,14.31,14.3,14.3,37000.0,9.7853,9.7922,9.7853,9.7853,37000.0
2010-06-14 13:35:00,14.3,14.33,14.29,14.33,78800.0,9.7853,9.8059,9.7785,9.8059,78800.0
2010-06-14 13:40:00,14.33,14.34,14.33,14.33,18600.0,9.8059,9.8127,9.8059,9.8059,18600.0
2010-06-14 13:45:00,14.33,14.33,14.31,14.31,105000.0,9.8059,9.8059,9.7922,9.7922,105000.0
2010-06-14 13:50:00,14.31,14.31,14.29,14.3,61600.0,9.7922,9.7922,9.7785,9.7853,61600.0
2010-06-14 13:55:00,14.3,14.3,14.27,14.27,72000.0,9.7853,9.7853,9.7648,9.7648,72000.0
2010-06-14 14:00:00,14.27,14.27,14.25,14.26,73000.0,9.7648,9.7648,9.7511,9.758,73000.0
2010-06-14 14:05:00,14.26,14.28,14.25,14.27,89800.0,9.758,9.7717,9.7511,9.7648,89800.0
2010-06-14 14:10:00,14.27,14.28,14.26,14.26,80400.0,9.7648,9.7717,9.758,9.758,80400.0
2010-06-14 14:15:00,14.26,14.26,14.22,14.24,173400.0,9.758,9.758,9.7306,9.7443,173400.0
2010-06-14 14:20:00,14.24,14.25,14.22,14.24,105600.0,9.7443,9.7511,9.7306,9.7443,105600.0
2010-06-14 14:25:00,14.24,14.25,14.24,14.25,42000.0,9.7443,9.7511,9.7443,9.7511,42000.0
2010-06-14 14:30:00,14.25,14.25,14.21,14.22,52400.0,9.7511,9.7511,9.7238,9.7306,52400.0
2010-06-14 14:35:00,14.22,14.22,14.2,14.22,99400.0,9.7306,9.7306,9.7169,9.7306,99400.0
2010-06-14 14:40:00,14.22,14.26,14.22,14.24,65200.0,9.7306,9.758,9.7306,9.7443,65200.0
2010-06-14 14:45:00,14.24,14.27,14.24,14.26,62200.0,9.7443,9.7648,9.7443,9.758,62200.0
2010-06-14 14:50:00,14.27,14.29,14.26,14.28,68400.0,9.7648,9.7785,9.758,9.7717,68400.0
2010-06-14 14:55:00,14.29,14.29,14.27,14.28,77200.0,9.7785,9.7785,9.7648,9.7717,77200.0
2010-06-14 15:00:00,14.28,14.29,14.24,14.24,76200.0,9.7717,9.7785,9.7443,9.7443,76200.0
2010-06-14 15:05:00,14.25,14.28,14.24,14.28,95000.0,9.7511,9.7717,9.7443,9.7717,95000.0
2010-06-14 15:10:00,14.28,14.28,14.27,14.27,48800.0,9.7717,9.7717,9.7648,9.7648,48800.0
2010-06-14 15:15:00,14.27,14.3,14.26,14.28,69400.0,9.7648,9.7853,9.758,9.7717,69400.0
2010-06-14 15:20:00,14.28,14.28,14.23,14.24,159400.0,9.7717,9.7717,9.7374,9.7443,159400.0
2010-06-14 15:25:00,14.24,14.24,14.22,14.23,102200.0,9.7443,9.7443,9.7306,9.7374,102200.0
2010-06-14 15:30:00,14.24,14.24,14.2,14.2,131600.0,9.7443,9.7443,9.7169,9.7169,131600.0
2010-06-14 15:35:00,14.2,14.21,14.17,14.18,125600.0,9.7169,9.7238,9.6964,9.7032,125600.0
2010-06-14 15:40:00,14.18,14.19,14.15,14.18,163000.0,9.7032,9.7101,9.6827,9.7032,163000.0
2010-06-14 15:45:00,14.19,14.22,14.19,14.2,219400.0,9.7101,9.7306,9.7101,9.7169,219400.0
2010-06-14 15:50:00,14.2,14.2,14.15,14.17,146200.0,9.7169,9.7169,9.6827,9.6964,146200.0
2010-06-14 15:55:00,14.17,14.18,14.15,14.18,146600.0,9.6964,9.7032,9.6827,9.7032,146600.0
2010-06-15 09:30:00,14.25,14.35,14.22,14.33,54000.0,9.7511,9.8196,9.7306,9.8059,54000.0
2010-06-15 09:35:00,14.31,14.39,14.29,14.36,109200.0,9.7922,9.8469,9.7785,9.8264,109200.0
2010-06-15 09:40:00,14.36,14.43,14.36,14.38,94600.0,9.8264,9.8743,9.8264,9.8401,94600.0
2010-06-15 09:45:00,14.4,14.43,14.37,14.42,57600.0,9.8538,9.8743,9.8332,9.8675,57600.0
2010-06-15 09:50:00,14.42,14.47,14.42,14.47,171800.0,9.8675,9.9017,9.8675,9.9017,171800.0
2010-06-15 09:55:00,14.47,14.51,14.47,14.49,91800.0,9.9017,9.929,9.9017,9.9154,91800.0
2010-06-15 10:00:00,14.49,14.49,14.44,14.46,96000.0,9.9154,9.9154,9.8811,9.8948,96000.0
2010-06-15 10:05:00,14.47,14.5,14.47,14.49,63400.0,9.9017,9.9222,9.9017,9.9154,63400.0
2010-06-15 10:10:00,14.49,14.49,14.42,14.43,143400.0,9.9154,9.9154,9.8675,9.8743,143400.0
2010-06-15 10:15:00,14.43,14.46,14.42,14.46,102200.0,9.8743,9.8948,9.8675,9.8948,102200.0
2010-06-15 10:20:00,14.46,14.5,14.46,14.5,80200.0,9.8948,9.9222,9.8948,9.9222,80200.0
2010-06-15 10:25:00,14.5,14.52,14.5,14.5,84800.0,9.9222,9.9359,9.9222,9.9222,84800.0
2010-06-15 10:30:00,14.5,14.52,14.49,14.51,68400.0,9.9222,9.9359,9.9154,9.929,68400.0
2010-06-15 10:35:00,14.51,14.56,14.51,14.55,75400.0,9.929,9.9633,9.929,9.9564,75400.0
2010-06-15 10:40:00,14.55,14.55,14.52,14.54,77400.0,9.9564,9.9564,9.9359,9.9496,77400.0
2010-06-15 10:45:00,14.53,14.54,14.51,14.53,99400.0,9.9427,9.9496,9.929,9.9427,99400.0
2010-06-15 10:50:00,14.53,14.55,14.52,14.54,64000.0,9.9427,9.9564,9.9359,9.9496,64000.0
2010-06-15 10:55:00,14.54,14.55,14.53,14.55,68400.0,9.9496,9.9564,9.9427,9.9564,68400.0
2010-06-15 11:00:00,14.55,14.56,14.53,14.53,70000.0,9.9564,9.9633,9.9427,9.9427,70000.0
2010-06-15 11:05:00,14.53,14.53,14.5,14.51,71800.0,9.9427,9.9427,9.9222,9.929,71800.0
2010-06-15 11:10:00,14.51,14.51,14.49,14.5,41200.0,9.929,9.929,9.9154,9.9222,41200.0
2010-06-15 11:15:00,14.5,14.53,14.5,14.51,42000.0,9.9222,9.9427,9.9222,9.929,42000.0
2010-06-15 11:20:00,14.52,14.53,14.51,14.51,77400.0,9.9359,9.9427,9.929,9.929,77400.0
2010-06-15 11:25:00,14.52,14.53,14.49,14.49,62200.0,9.9359,9.9427,9.9154,9.9154,62200.0
2010-06-15 11:30:00,14.49,14.5,14.47,14.49,61400.0,9.9154,9.9222,9.9017,9.9154,61400.0
2010-06-15 11:35:00,14.49,14.53,14.49,14.52,63800.0,9.9154,9.9427,9.9154,9.9359,63800.0
2010-06-15 11:40:00,14.52,14.54,14.52,14.53,61200.0,9.9359,9.9496,9.9359,9.9427,61200.0
2010-06-15 11:45:00,14.53,14.54,14.53,14.54,28200.0,9.9427,9.9496,9.9427,9.9496,28200.0
2010-06-15 11:50:00,14.54,14.6,14.54,14.6,65200.0,9.9496,9.9906,9.9496,9.9906,65200.0
2010-06-15 11:55:00,14.6,14.6,14.58,14.6,60600.0,9.9906,9.9906,9.9769,9.9906,60600.0
2010-06-15 12:00:00,14.6,14.61,14.6,14.6,35600.0,9.9906,9.9975,9.9906,9.9906,35600.0
2010-06-15 12:05:00,14.6,14.61,14.59,14.59,118000.0,9.9906,9.9975,9.9838,9.9838,118000.0
2010-06-15 12:10:00,14.59,14.6,14.55,14.56,229400.0,9.9838,9.9906,9.9564,9.9633,229400.0
2010-06-15 12:15:00,14.56,14.56,14.55,14.55,25000.0,9.9633,9.9633,9.9564,9.9564,25000.0
2010-06-15 12:20:00,14.55,14.57,14.55,14.55,64400.0,9.9564,9.9701,9.9564,9.9564,64400.0
2010-06-15 12:25:00,14.55,14.56,14.55,14.55,45800.0,9.9564,9.9633,9.9564,9.9564,45800.0
2010-06-15 12:30:00,14.55,14.56,14.53,14.54,44800.0,9.9564,9.9633,9.9427,9.9496,44800.0
2010-06-15 12:35:00,14.54,14.54,14.49,14.5,69000.0,9.9496,9.9496,9.9154,9.9222,69000.0
2010-06-15 12:40:00,14.5,14.51,14.49,14.51,57000.0,9.9222,9.929,9.9154,9.929,57000.0
2010-06-15 12:45:00,14.51,14.53,14.5,14.51,142800.0,9.929,9.9427,9.9222,9.929,142800.0
2010-06-15 12:50:00,14.51,14.52,14.51,14.52,41000.0,9.929,9.9359,9.929,9.9359,41000.0
2010-06-15 12:55:00,14.52,14.56,14.52,14.56,94200.0,9.9359,9.9633,9.9359,9.9633,94200.0
2010-06-15 13:00:00,14.56,14.56,14.55,14.55,61200.0,9.9633,9.9633,9.9564,9.9564,61200.0
2010-06-15 13:05:00,14.56,14.56,14.52,14.54,88400.0,9.9633,9.9633,9.9359,9.9496,88400.0
2010-06-15 13:10:00,14.53,14.56,14.53,14.56,80600.0,9.9427,9.9633,9.9427,9.9633,80600.0
2010-06-15 13:15:00,14.56,14.62,14.56,14.62,82800.0,9.9633,10.0043,9.9633,10.0043,82800.0
2010-06-15 13:20:00,14.61,14.62,14.61,14.61,67000.0,9.9975,10.0043,9.9975,9.9975,67000.0
2010-06-15 13:25:00,14.61,14.61,14.6,14.61,42600.0,9.9975,9.9975,9.9906,9.9975,42600.0
2010-06-15 13:30:00,14.61,14.61,14.6,14.61,26800.0,9.9975,9.9975,9.9906,9.9975,26800.0
2010-06-15 13:35:00,14.61,14.63,14.61,14.61,53800.0,9.9975,10.0112,9.9975,9.9975,53800.0
2010-06-15 13:40:00,14.61,14.61,14.59,14.59,49400.0,9.9975,9.9975,9.9838,9.9838,49400.0
2010-06-15 13:45:00,14.59,14.6,14.58,14.6,30800.0,9.9838,9.9906,9.9769,9.9906,30800.0
2010-06-15 13:50:00,14.6,14.6,14.58,14.58,49200.0,9.9906,9.9906,9.9769,9.9769,49200.0
2010-06-15 13:55:00,14.58,14.59,14.57,14.58,69000.0,9.9769,9.9838,9.9701,9.9769,69000.0
2010-06-15 14:00:00,14.58,14.61,14.58,14.61,42200.0,9.9769,9.9975,9.9769,9.9975,42200.0
2010-06-15 14:05:00,14.61,14.63,14.6,14.63,44400.0,9.9975,10.0112,9.9906,10.0112,44400.0
2010-06-15 14:10:00,14.62,14.63,14.61,14.62,62200.0,10.0043,10.0112,9.9975,10.0043,62200.0
2010-06-15 14:15:00,14.63,14.65,14.63,14.65,72000.0,10.0112,10.0248,10.0112,10.0248,72000.0
2010-06-15 14:20:00,14.64,14.66,14.64,14.65,89000.0,10.018,10.0317,10.018,10.0248,89000.0
2010-06-15 14:25:00,14.65,14.66,14.65,14.65,44200.0,10.0248,10.0317,10.0248,10.0248,44200.0
2010-06-15 14:30:00,14.65,14.66,14.65,14.65,22600.0,10.0248,10.0317,10.0248,10.0248,22600.0
2010-06-15 14:35:00,14.65,14.66,14.65,14.66,49800.0,10.0248,10.0317,10.0248,10.0317,49800.0
2010-06-15 14:40:00,14.66,14.67,14.65,14.65,70600.0,10.0317,10.0385,10.0248,10.0248,70600.0
2010-06-15 14:45:00,14.65,14.65,14.62,14.63,117800.0,10.0248,10.0248,10.0043,10.0112,117800.0
2010-06-15 14:50:00,14.63,14.66,14.63,14.65,37800.0,10.0112,10.0317,10.0112,10.0248,37800.0
2010-06-15 14:55:00,14.65,14.65,14.63,14.63,44600.0,10.0248,10.0248,10.0112,10.0112,44600.0
2010-06-15 15:00:00,14.63,14.63,14.6,14.6,156800.0,10.0112,10.0112,9.9906,9.9906,156800.0
2010-06-15 15:05:00,14.61,14.63,14.6,14.62,109000.0,9.9975,10.0112,9.9906,10.0043,109000.0
2010-06-15 15:10:00,14.62,14.62,14.61,14.62,70000.0,10.0043,10.0043,9.9975,10.0043,70000.0
2010-06-15 15:15:00,14.62,14.65,14.62,14.65,72600.0,10.0043,10.0248,10.0043,10.0248,72600.0
2010-06-15 15:20:00,14.65,14.7,14.65,14.7,124800.0,10.0248,10.0591,10.0248,10.0591,124800.0
2010-06-15 15:25:00,14.69,14.7,14.69,14.7,98400.0,10.0522,10.0591,10.0522,10.0591,98400.0
2010-06-15 15:30:00,14.7,14.71,14.7,14.7,138400.0,10.0591,10.0659,10.0591,10.0591,138400.0
2010-06-15 15:35:00,14.7,14.74,14.7,14.74,314600.0,10.0591,10.0864,10.0591,10.0864,314600.0
2010-06-15 15:40:00,14.74,14.75,14.72,14.73,389600.0,10.0864,10.0933,10.0727,10.0796,389600.0
2010-06-15 15:45:00,14.72,14.74,14.71,14.74,178200.0,10.0727,10.0864,10.0659,10.0864,178200.0
2010-06-15 15:50:00,14.74,14.77,14.74,14.77,466600.0,10.0864,10.107,10.0864,10.107,466600.0
2010-06-15 15:55:00,14.77,14.77,14.74,14.75,430000.0,10.107,10.107,10.0864,10.0933,430000.0
2010-06-16 09:30:00,14.72,14.72,14.62,14.63,62200.0,10.0727,10.0727,10.0043,10.0112,62200.0
2010-06-16 09:35:00,14.64,14.7,14.6,14.65,131000.0,10.018,10.0591,9.9906,10.0248,131000.0
2010-06-16 09:40:00,14.65,14.7,14.65,14.7,62400.0,10.0248,10.0591,10.0248,10.0591,62400.0
2010-06-16 09:45:00,14.7,14.72,14.7,14.71,51800.0,10.0591,10.0727,10.0591,10.0659,51800.0
2010-06-16 09:50:00,14.71,14.72,14.67,14.68,161800.0,10.0659,10.0727,10.0385,10.0454,161800.0
2010-06-16 09:55:00,14.68,14.71,14.67,14.71,67000.0,10.0454,10.0659,10.0385,10.0659,67000.0
2010-06-16 10:00:00,14.71,14.72,14.7,14.7,109200.0,10.0659,10.0727,10.0591,10.0591,109200.0
2010-06-16 10:05:00,14.71,14.71,14.65,14.65,84200.0,10.0659,10.0659,10.0248,10.0248,84200.0
2010-06-16 10:10:00,14.65,14.67,14.63,14.67,67200.0,10.0248,10.0385,10.0112,10.0385,67200.0
2010-06-16 10:15:00,14.67,14.68,14.63,14.64,72200.0,10.0385,10.0454,10.0112,10.018,72200.0
2010-06-16 10:20:00,14.65,14.65,14.58,14.58,84800.0,10.0248,10.0248,9.9769,9.9769,84800.0
2010-06-16 10:25:00,14.58,14.59,14.56,14.59,92200.0,9.9769,9.9838,9.9633,9.9838,92200.0
2010-06-16 10:30:00,14.59,14.59,14.57,14.59,79400.0,9.9838,9.9838,9.9701,9.9838,79400.0
2010-06-16 10:35:00,14.59,14.61,14.59,14.61,95200.0,9.9838,9.9975,9.9838,9.9975,95200.0
2010-06-16 10:40:00,14.61,14.69,14.6,14.69,77400.0,9.9975,10.0522,9.9906,10.0522,77400.0
2010-06-16 10:45:00,14.69,14.7,14.67,14.68,44400.0,10.0522,10.0591,10.0385,10.0454,44400.0
2010-06-16 10:50:00,14.67,14.71,14.67,14.71,77600.0,10.0385,10.0659,10.0385,10.0659,77600.0
2010-06-16 10:55:00,14.71,14.74,14.71,14.73,69200.0,10.0659,10.0864,10.0659,10.0796,69200.0
2010-06-16 11:00:00,14.73,14.74,14.71,14.72,76200.0,10.0796,10.0864,10.0659,10.0727,76200.0
2010-06-16 11:05:00,14.72,14.77,14.72,14.75,115200.0,10.0727,10.107,10.0727,10.0933,115200.0
2010-06-16 11:10:00,14.75,14.79,14.75,14.79,37400.0,10.0933,10.1206,10.0933,10.1206,37400.0
2010-06-16 11:15:00,14.79,14.8,14.77,14.78,57000.0,10.1206,10.1275,10.107,10.1138,57000.0
2010-06-16 11:20:00,14.78,14.81,14.77,14.8,47200.0,10.1138,10.1343,10.107,10.1275,47200.0
2010-06-16 11:25:00,14.81,14.81,14.8,14.81,63800.0,10.1343,10.1343,10.1275,10.1343,63800.0
2010-06-16 11:30:00,14.81,14.81,14.8,14.81,54000.0,10.1343,10.1343,10.1275,10.1343,54000.0
2010-06-16 11:35:00,14.81,14.82,14.8,14.81,53200.0,10.1343,10.1412,10.1275,10.1343,53200.0
2010-06-16 11:40:00,14.81,14.83,14.8,14.81,51400.0,10.1343,10.148,10.1275,10.1343,51400.0
2010-06-16 11:45:00,14.81,14.81,14.77,14.78,57600.0,10.1343,10.1343,10.107,10.1138,57600.0
2010-06-16 11:50:00,14.78,14.79,14.77,14.78,47600.0,10.1138,10.1206,10.107,10.1138,47600.0
2010-06-16 11:55:00,14.78,14.79,14.77,14.79,50400.0,10.1138,10.1206,10.107,10.1206,50400.0
2010-06-16 12:00:00,14.79,14.83,14.79,14.83,53400.0,10.1206,10.148,10.1206,10.148,53400.0
2010-06-16 12:05:00,14.82,14.82,14.8,14.81,50600.0,10.1412,10.1412,10.1275,10.1343,50600.0
2010-06-16 12:10:00,14.81,14.81,14.8,14.8,27400.0,10.1343,10.1343,10.1275,10.1275,27400.0
2010-06-16 12:15:00,14.8,14.8,14.79,14.8,34000.0,10.1275,10.1275,10.1206,10.1275,34000.0
2010-06-16 12:20:00,14.79,14.81,14.79,14.8,40800.0,10.1206,10.1343,10.1206,10.1275,40800.0
2010-06-16 12:25:00,14.8,14.8,14.78,14.79,27200.0,10.1275,10.1275,10.1138,10.1206,27200.0
2010-06-16 12:30:00,14.79,14.8,14.76,14.77,39200.0,10.1206,10.1275,10.1001,10.107,39200.0
2010-06-16 12:35:00,14.77,14.77,14.76,14.76,14200.0,10.107,10.107,10.1001,10.1001,14200.0
2010-06-16 12:40:00,14.76,14.76,14.73,14.74,42800.0,10.1001,10.1001,10.0796,10.0864,42800.0
2010-06-16 12:45:00,14.74,14.75,14.73,14.74,28600.0,10.0864,10.0933,10.0796,10.0864,28600.0
2010-06-16 12:50:00,14.73,14.74,14.72,14.74,30200.0,10.0796,10.0864,10.0727,10.0864,30200.0
2010-06-16 12:55:00,14.74,14.74,14.74,14.74,16200.0,10.0864,10.0864,10.0864,10.0864,16200.0
2010-06-16 13:00:00,14.74,14.74,14.74,14.74,35600.0,10.0864,10.0864,10.0864,10.0864,35600.0
2010-06-16 13:05:00,14.74,14.75,14.74,14.74,42800.0,10.0864,10.0933,10.0864,10.0864,42800.0
2010-06-16 13:10:00,14.74,14.74,14.73,14.74,21600.0,10.0864,10.0864,10.0796,10.0864,21600.0
2010-06-16 13:15:00,14.74,14.74,14.73,14.74,44800.0,10.0864,10.0864,10.0796,10.0864,44800.0
2010-06-16 13:20:00,14.74,14.76,14.74,14.76,31600.0,10.0864,10.1001,10.0864,10.1001,31600.0
2010-06-16 13:25:00,14.76,14.77,14.74,14.75,43200.0,10.1001,10.107,10.0864,10.0933,43200.0
2010-06-16 13:30:00,14.76,14.76,14.73,14.74,30000.0,10.1001,10.1001,10.0796,10.0864,30000.0
2010-06-16 13:35:00,14.74,14.74,14.74,14.74,30200.0,10.0864,10.0864,10.0864,10.0864,30200.0
2010-06-16 13:40:00,14.74,14.77,14.73,14.77,119600.0,10.0864,10.107,10.0796,10.107,119600.0
2010-06-16 13:45:00,14.77,14.8,14.76,14.8,89600.0,10.107,10.1275,10.1001,10.1275,89600.0
2010-06-16 13:50:00,14.8,14.81,14.79,14.8,43400.0,10.1275,10.1343,10.1206,10.1275,43400.0
2010-06-16 13:55:00,14.8,14.81,14.79,14.81,50000.0,10.1275,10.1343,10.1206,10.1343,50000.0
2010-06-16 14:00:00,14.81,14.84,14.81,14.84,77600.0,10.1343,10.1549,10.1343,10.1549,77600.0
2010-06-16 14:05:00,14.84,14.85,14.83,14.85,143400.0,10.1549,10.1617,10.148,10.1617,143400.0
2010-06-16 14:10:00,14.85,14.85,14.83,14.83,29600.0,10.1617,10.1617,10.148,10.148,29600.0
2010-06-16 14:15:00,14.83,14.84,14.83,14.83,41000.0,10.148,10.1549,10.148,10.148,41000.0
2010-06-16 14:20:00,14.84,14.84,14.83,14.83,72800.0,10.1549,10.1549,10.148,10.148,72800.0
2010-06-16 14:25:00,14.83,14.84,14.83,14.83,87800.0,10.148,10.1549,10.148,10.148,87800.0
2010-06-16 14:30:00,14.83,14.86,14.83,14.84,71800.0,10.148,10.1685,10.148,10.1549,71800.0
2010-06-16 14:35:00,14.83,14.83,14.83,14.83,161200.0,10.148,10.148,10.148,10.148,161200.0
2010-06-16 14:40:00,14.83,14.85,14.83,14.84,102600.0,10.148,10.1617,10.148,10.1549,102600.0
2010-06-16 14:45:00,14.84,14.85,14.83,14.85,38200.0,10.1549,10.1617,10.148,10.1617,38200.0
2010-06-16 14:50:00,14.85,14.86,14.84,14.85,81400.0,10.1617,10.1685,10.1549,10.1617,81400.0
2010-06-16 14:55:00,14.85,14.86,14.85,14.86,59600.0,10.1617,10.1685,10.1617,10.1685,59600.0
2010-06-16 15:00:00,14.86,14.86,14.83,14.83,65600.0,10.1685,10.1685,10.148,10.148,65600.0
2010-06-16 15:05:00,14.83,14.84,14.83,14.83,75600.0,10.148,10.1549,10.148,10.148,75600.0
2010-06-16 15:10:00,14.83,14.84,14.83,14.84,73200.0,10.148,10.1549,10.148,10.1549,73200.0
2010-06-16 15:15:00,14.84,14.84,14.8,14.8,164400.0,10.1549,10.1549,10.1275,10.1275,164400.0
2010-06-16 15:20:00,14.8,14.81,14.77,14.78,104000.0,10.1275,10.1343,10.107,10.1138,104000.0
2010-06-16 15:25:00,14.77,14.79,14.77,14.78,110800.0,10.107,10.1206,10.107,10.1138,110800.0
2010-06-16 15:30:00,14.78,14.78,14.77,14.78,143800.0,10.1138,10.1138,10.107,10.1138,143800.0
2010-06-16 15:35:00,14.78,14.81,14.78,14.81,66600.0,10.1138,10.1343,10.1138,10.1343,66600.0
2010-06-16 15:40:00,14.8,14.81,14.79,14.8,155200.0,10.1275,10.1343,10.1206,10.1275,155200.0
2010-06-16 15:45:00,14.8,14.84,14.8,14.84,225200.0,10.1275,10.1549,10.1275,10.1549,225200.0
2010-06-16 15:50:00,14.84,14.84,14.81,14.81,150800.0,10.1549,10.1549,10.1343,10.1343,150800.0
2010-06-16 15:55:00,14.81,14.84,14.81,14.83,198400.0,10.1343,10.1549,10.1343,10.148,198400.0
2010-06-17 09:30:00,14.92,14.92,14.84,14.88,53400.0,10.2096,10.2096,10.1549,10.1822,53400.0
2010-06-17 09:35:00,14.88,14.88,14.81,14.82,20400.0,10.1822,10.1822,10.1343,10.1412,20400.0
2010-06-17 09:40:00,14.81,14.81,14.76,14.76,52400.0,10.1343,10.1343,10.1001,10.1001,52400.0
2010-06-17 09:45:00,14.76,14.81,14.76,14.78,24000.0,10.1001,10.1343,10.1001,10.1138,24000.0
2010-06-17 09:50:00,14.77,14.81,14.77,14.79,27800.0,10.107,10.1343,10.107,10.1206,27800.0
2010-06-17 09:55:00,14.79,14.86,14.79,14.86,37800.0,10.1206,10.1685,10.1206,10.1685,37800.0
2010-06-17 10:00:00,14.85,14.85,14.76,14.81,107800.0,10.1617,10.1617,10.1001,10.1343,107800.0
2010-06-17 10:05:00,14.81,14.85,14.8,14.81,59200.0,10.1343,10.1617,10.1275,10.1343,59200.0
2010-06-17 10:10:00,14.81,14.83,14.74,14.76,38800.0,10.1343,10.148,10.0864,10.1001,38800.0
2010-06-17 10:15:00,14.76,14.77,14.7,14.73,61400.0,10.1001,10.107,10.0591,10.0796,61400.0
2010-06-17 10:20:00,14.72,14.73,14.71,14.72,37600.0,10.0727,10.0796,10.0659,10.0727,37600.0
2010-06-17 10:25:00,14.73,14.74,14.69,14.71,54400.0,10.0796,10.0864,10.0522,10.0659,54400.0
2010-06-17 10:30:00,14.71,14.71,14.68,14.7,50400.0,10.0659,10.0659,10.0454,10.0591,50400.0
2010-06-17 10:35:00,14.69,14.73,14.68,14.72,52600.0,10.0522,10.0796,10.0454,10.0727,52600.0
2010-06-17 10:40:00,14.72,14.76,14.71,14.74,58000.0,10.0727,10.1001,10.0659,10.0864,58000.0
2010-06-17 10:45:00,14.74,14.74,14.72,14.74,30200.0,10.0864,10.0864,10.0727,10.0864,30200.0
2010-06-17 10:50:00,14.75,14.77,14.74,14.77,32400.0,10.0933,10.107,10.0864,10.107,32400.0
2010-06-17 10:55:00,14.78,14.79,14.75,14.75,43200.0,10.1138,10.1206,10.0933,10.0933,43200.0
2010-06-17 11:00:00,14.75,14.76,14.69,14.72,78400.0,10.0933,10.1001,10.0522,10.0727,78400.0
2010-06-17 11:05:00,14.72,14.74,14.71,14.74,70200.0,10.0727,10.0864,10.0659,10.0864,70200.0
2010-06-17 11:10:00,14.74,14.76,14.74,14.75,59800.0,10.0864,10.1001,10.0864,10.0933,59800.0
2010-06-17 11:15:00,14.75,14.76,14.74,14.74,29600.0,10.0933,10.1001,10.0864,10.0864,29600.0
2010-06-17 11:20:00,14.74,14.75,14.74,14.74,38400.0,10.0864,10.0933,10.0864,10.0864,38400.0
2010-06-17 11:25:00,14.74,14.78,14.74,14.76,43200.0,10.0864,10.1138,10.0864,10.1001,43200.0
2010-06-17 11:30:00,14.76,14.79,14.76,14.78,25800.0,10.1001,10.1206,10.1001,10.1138,25800.0
2010-06-17 11:35:00,14.78,14.79,14.77,14.78,20400.0,10.1138,10.1206,10.107,10.1138,20400.0
2010-06-17 11:40:00,14.78,14.81,14.78,14.78,34800.0,10.1138,10.1343,10.1138,10.1138,34800.0
2010-06-17 11:45:00,14.78,14.83,14.78,14.81,48400.0,10.1138,10.148,10.1138,10.1343,48400.0
2010-06-17 11:50:00,14.82,14.84,14.81,14.84,29200.0,10.1412,10.1549,10.1343,10.1549,29200.0
2010-06-17 11:55:00,14.84,14.84,14.82,14.82,35000.0,10.1549,10.1549,10.1412,10.1412,35000.0
2010-06-17 12:00:00,14.81,14.83,14.79,14.8,33200.0,10.1343,10.148,10.1206,10.1275,33200.0
2010-06-17 12:05:00,14.8,14.81,14.8,14.8,33200.0,10.1275,10.1343,10.1275,10.1275,33200.0
2010-06-17 12:10:00,14.8,14.81,14.79,14.8,14600.0,10.1275,10.1343,10.1206,10.1275,14600.0
2010-06-17 12:15:00,14.8,14.81,14.79,14.79,14400.0,10.1275,10.1343,10.1206,10.1206,14400.0
2010-06-17 12:20:00,14.8,14.81,14.79,14.81,17600.0,10.1275,10.1343,10.1206,10.1343,17600.0
2010-06-17 12:25:00,14.81,14.81,14.76,14.77,36800.0,10.1343,10.1343,10.1001,10.107,36800.0
2010-06-17 12:30:00,14.77,14.8,14.77,14.79,20000.0,10.107,10.1275,10.107,10.1206,20000.0
2010-06-17 12:35:00,14.79,14.79,14.78,14.79,12800.0,10.1206,10.1206,10.1138,10.1206,12800.0
2010-06-17 12:40:00,14.78,14.78,14.76,14.76,31400.0,10.1138,10.1138,10.1001,10.1001,31400.0
2010-06-17 12:45:00,14.76,14.77,14.74,14.77,18800.0,10.1001,10.107,10.0864,10.107,18800.0
2010-06-17 12:50:00,14.77,14.8,14.77,14.8,23800.0,10.107,10.1275,10.107,10.1275,23800.0
2010-06-17 12:55:00,14.79,14.79,14.78,14.78,18800.0,10.1206,10.1206,10.1138,10.1138,18800.0
2010-06-17 13:00:00,14.78,14.78,14.76,14.77,31000.0,10.1138,10.1138,10.1001,10.107,31000.0
2010-06-17 13:05:00,14.77,14.79,14.77,14.78,27000.0,10.107,10.1206,10.107,10.1138,27000.0
2010-06-17 13:10:00,14.78,14.79,14.78,14.79,22600.0,10.1138,10.1206,10.1138,10.1206,22600.0
2010-06-17 13:15:00,14.79,14.81,14.78,14.8,31600.0,10.1206,10.1343,10.1138,10.1275,31600.0
2010-06-17 13:20:00,14.8,14.83,14.8,14.81,32200.0,10.1275,10.148,10.1275,10.1343,32200.0
2010-06-17 13:25:00,14.81,14.81,14.79,14.81,26800.0,10.1343,10.1343,10.1206,10.1343,26800.0
2010-06-17 13:30:00,14.81,14.81,14.8,14.8,15400.0,10.1343,10.1343,10.1275,10.1275,15400.0
2010-06-17 13:35:00,14.8,14.82,14.8,14.82,15800.0,10.1275,10.1412,10.1275,10.1412,15800.0
2010-06-17 13:40:00,14.81,14.84,14.81,14.81,38600.0,10.1343,10.1549,10.1343,10.1343,38600.0
2010-06-17 13:45:00,14.81,14.84,14.81,14.83,32800.0,10.1343,10.1549,10.1343,10.148,32800.0
2010-06-17 13:50:00,14.84,14.84,14.82,14.84,18000.0,10.1549,10.1549,10.1412,10.1549,18000.0
2010-06-17 13:55:00,14.85,14.87,14.85,14.86,36400.0,10.1617,10.1754,10.1617,10.1685,36400.0
2010-06-17 14:00:00,14.87,14.88,14.86,14.86,50000.0,10.1754,10.1822,10.1685,10.1685,50000.0
2010-06-17 14:05:00,14.86,14.87,14.84,14.84,33800.0,10.1685,10.1754,10.1549,10.1549,33800.0
2010-06-17 14:10:00,14.84,14.85,14.83,14.83,39800.0,10.1549,10.1617,10.148,10.148,39800.0
2010-06-17 14:15:00,14.83,14.83,14.8,14.81,25400.0,10.148,10.148,10.1275,10.1343,25400.0
2010-06-17 14:20:00,14.81,14.83,14.8,14.82,26800.0,10.1343,10.148,10.1275,10.1412,26800.0
2010-06-17 14:25:00,14.81,14.82,14.79,14.79,37400.0,10.1343,10.1412,10.1206,10.1206,37400.0
2010-06-17 14:30:00,14.78,14.8,14.77,14.79,45200.0,10.1138,10.1275,10.107,10.1206,45200.0
2010-06-17 14:35:00,14.79,14.8,14.79,14.8,25000.0,10.1206,10.1275,10.1206,10.1275,25000.0
2010-06-17 14:40:00,14.79,14.8,14.76,14.76,33800.0,10.1206,10.1275,10.1001,10.1001,33800.0
2010-06-17 14:45:00,14.76,14.77,14.75,14.77,44200.0,10.1001,10.107,10.0933,10.107,44200.0
2010-06-17 14:50:00,14.76,14.77,14.76,14.76,38000.0,10.1001,10.107,10.1001,10.1001,38000.0
2010-06-17 14:55:00,14.76,14.79,14.76,14.78,30400.0,10.1001,10.1206,10.1001,10.1138,30400.0
2010-06-17 15:00:00,14.78,14.78,14.74,14.74,52800.0,10.1138,10.1138,10.0864,10.0864,52800.0
2010-06-17 15:05:00,14.75,14.77,14.75,14.76,63800.0,10.0933,10.107,10.0933,10.1001,63800.0
2010-06-17 15:10:00,14.76,14.78,14.74,14.74,56800.0,10.1001,10.1138,10.0864,10.0864,56800.0
2010-06-17 15:15:00,14.74,14.76,14.74,14.76,106200.0,10.0864,10.1001,10.0864,10.1001,106200.0
2010-06-17 15:20:00,14.76,14.78,14.74,14.76,58400.0,10.1001,10.1138,10.0864,10.1001,58400.0
2010-06-17 15:25:00,14.76,14.76,14.74,14.74,40200.0,10.1001,10.1001,10.0864,10.0864,40200.0
2010-06-17 15:30:00,14.74,14.8,14.74,14.79,81600.0,10.0864,10.1275,10.0864,10.1206,81600.0
2010-06-17 15:35:00,14.79,14.8,14.78,14.79,54800.0,10.1206,10.1275,10.1138,10.1206,54800.0
2010-06-17 15:40:00,14.79,14.81,14.79,14.8,88000.0,10.1206,10.1343,10.1206,10.1275,88000.0
2010-06-17 15:45:00,14.8,14.85,14.8,14.85,140400.0,10.1275,10.1617,10.1275,10.1617,140400.0
2010-06-17 15:50:00,14.85,14.86,14.84,14.84,195600.0,10.1617,10.1685,10.1549,10.1549,195600.0
2010-06-17 15:55:00,14.85,14.86,14.84,14.85,178200.0,10.1617,10.1685,10.1549,10.1617,178200.0
2010-06-18 09:30:00,14.82,14.87,14.76,14.83,905600.0,10.1412,10.1754,10.1001,10.148,905600.0
2010-06-18 09:35:00,14.85,14.91,14.84,14.9,122800.0,10.1617,10.2028,10.1549,10.1959,122800.0
2010-06-18 09:40:00,14.9,14.91,14.88,14.9,50600.0,10.1959,10.2028,10.1822,10.1959,50600.0
2010-06-18 09:45:00,14.9,14.91,14.88,14.9,31400.0,10.1959,10.2028,10.1822,10.1959,31400.0
2010-06-18 09:50:00,14.9,14.9,14.88,14.88,53200.0,10.1959,10.1959,10.1822,10.1822,53200.0
2010-06-18 09:55:00,14.88,14.89,14.86,14.86,45400.0,10.1822,10.1891,10.1685,10.1685,45400.0
2010-06-18 10:00:00,14.86,14.88,14.85,14.86,42600.0,10.1685,10.1822,10.1617,10.1685,42600.0
2010-06-18 10:05:00,14.86,14.9,14.85,14.9,44000.0,10.1685,10.1959,10.1617,10.1959,44000.0
2010-06-18 10:10:00,14.9,14.9,14.86,14.86,36000.0,10.1959,10.1959,10.1685,10.1685,36000.0
2010-06-18 10:15:00,14.87,14.9,14.87,14.9,40000.0,10.1754,10.1959,10.1754,10.1959,40000.0
2010-06-18 10:20:00,14.9,14.9,14.88,14.88,71600.0,10.1959,10.1959,10.1822,10.1822,71600.0
2010-06-18 10:25:00,14.89,14.94,14.88,14.92,72000.0,10.1891,10.2233,10.1822,10.2096,72000.0
2010-06-18 10:30:00,14.92,14.95,14.92,14.95,68400.0,10.2096,10.2301,10.2096,10.2301,68400.0
2010-06-18 10:35:00,14.95,14.97,14.93,14.96,73200.0,10.2301,10.2438,10.2164,10.237,73200.0
2010-06-18 10:40:00,14.96,14.96,14.93,14.95,47600.0,10.237,10.237,10.2164,10.2301,47600.0
2010-06-18 10:45:00,14.94,14.96,14.93,14.95,51200.0,10.2233,10.237,10.2164,10.2301,51200.0
2010-06-18 10:50:00,14.95,14.96,14.94,14.95,29400.0,10.2301,10.237,10.2233,10.2301,29400.0
2010-06-18 10:55:00,14.95,14.97,14.95,14.96,55000.0,10.2301,10.2438,10.2301,10.237,55000.0
2010-06-18 11:00:00,14.96,14.97,14.95,14.96,21800.0,10.237,10.2438,10.2301,10.237,21800.0
2010-06-18 11:05:00,14.96,14.96,14.95,14.95,35600.0,10.237,10.237,10.2301,10.2301,35600.0
2010-06-18 11:10:00,14.96,14.96,14.91,14.91,64000.0,10.237,10.237,10.2028,10.2028,64000.0
2010-06-18 11:15:00,14.91,14.92,14.9,14.9,25800.0,10.2028,10.2096,10.1959,10.1959,25800.0
2010-06-18 11:20:00,14.9,14.9,14.88,14.9,19200.0,10.1959,10.1959,10.1822,10.1959,19200.0
2010-06-18 11:25:00,14.89,14.89,14.86,14.86,25800.0,10.1891,10.1891,10.1685,10.1685,25800.0
2010-06-18 11:30:00,14.86,14.88,14.85,14.87,21600.0,10.1685,10.1822,10.1617,10.1754,21600.0
2010-06-18 11:35:00,14.87,14.88,14.82,14.84,65600.0,10.1754,10.1822,10.1412,10.1549,65600.0
2010-06-18 11:40:00,14.84,14.84,14.81,14.81,57200.0,10.1549,10.1549,10.1343,10.1343,57200.0
2010-06-18 11:45:00,14.81,14.81,14.8,14.81,52000.0,10.1343,10.1343,10.1275,10.1343,52000.0
2010-06-18 11:50:00,14.8,14.82,14.8,14.81,22400.0,10.1275,10.1412,10.1275,10.1343,22400.0
2010-06-18 11:55:00,14.81,14.82,14.81,14.81,21000.0,10.1343,10.1412,10.1343,10.1343,21000.0
2010-06-18 12:00:00,14.81,14.86,14.81,14.83,52000.0,10.1343,10.1685,10.1343,10.148,52000.0
2010-06-18 12:05:00,14.83,14.83,14.79,14.8,40000.0,10.148,10.148,10.1206,10.1275,40000.0
2010-06-18 12:10:00,14.8,14.8,14.79,14.8,24800.0,10.1275,10.1275,10.1206,10.1275,24800.0
2010-06-18 12:15:00,14.8,14.81,14.8,14.81,20200.0,10.1275,10.1343,10.1275,10.1343,20200.0
2010-06-18 12:20:00,14.81,14.81,14.73,14.74,95000.0,10.1343,10.1343,10.0796,10.0864,95000.0
2010-06-18 12:25:00,14.74,14.74,14.73,14.74,29200.0,10.0864,10.0864,10.0796,10.0864,29200.0
2010-06-18 12:30:00,14.74,14.74,14.72,14.74,20000.0,10.0864,10.0864,10.0727,10.0864,20000.0
2010-06-18 12:35:00,14.74,14.74,14.72,14.73,21600.0,10.0864,10.0864,10.0727,10.0796,21600.0
2010-06-18 12:40:00,14.73,14.74,14.72,14.73,25400.0,10.0796,10.0864,10.0727,10.0796,25400.0
2010-06-18 12:45:00,14.73,14.78,14.73,14.77,18000.0,10.0796,10.1138,10.0796,10.107,18000.0
2010-06-18 12:50:00,14.78,14.8,14.78,14.8,13400.0,10.1138,10.1275,10.1138,10.1275,13400.0
2010-06-18 12:55:00,14.81,14.81,14.77,14.78,25200.0,10.1343,10.1343,10.107,10.1138,25200.0
2010-06-18 13:00:00,14.78,14.81,14.78,14.81,26200.0,10.1138,10.1343,10.1138,10.1343,26200.0
2010-06-18 13:05:00,14.81,14.81,14.8,14.81,18600.0,10.1343,10.1343,10.1275,10.1343,18600.0
2010-06-18 13:10:00,14.81,14.83,14.81,14.83,16000.0,10.1343,10.148,10.1343,10.148,16000.0
2010-06-18 13:15:00,14.83,14.83,14.82,14.83,14400.0,10.148,10.148,10.1412,10.148,14400.0
2010-06-18 13:20:00,14.83,14.84,14.81,14.82,26400.0,10.148,10.1549,10.1343,10.1412,26400.0
2010-06-18 13:25:00,14.83,14.84,14.8,14.81,22000.0,10.148,10.1549,10.1275,10.1343,22000.0
2010-06-18 13:30:00,14.81,14.82,14.8,14.82,24800.0,10.1343,10.1412,10.1275,10.1412,24800.0
2010-06-18 13:35:00,14.82,14.85,14.82,14.84,12400.0,10.1412,10.1617,10.1412,10.1549,12400.0
2010-06-18 13:40:00,14.85,14.86,14.83,14.84,26200.0,10.1617,10.1685,10.148,10.1549,26200.0
2010-06-18 13:45:00,14.84,14.84,14.8,14.81,27000.0,10.1549,10.1549,10.1275,10.1343,27000.0
2010-06-18 13:50:00,14.81,14.82,14.79,14.8,29400.0,10.1343,10.1412,10.1206,10.1275,29400.0
2010-06-18 13:55:00,14.8,14.81,14.79,14.8,27200.0,10.1275,10.1343,10.1206,10.1275,27200.0
2010-06-18 14:00:00,14.8,14.81,14.79,14.81,21600.0,10.1275,10.1343,10.1206,10.1343,21600.0
2010-06-18 14:05:00,14.8,14.81,14.79,14.8,22800.0,10.1275,10.1343,10.1206,10.1275,22800.0
2010-06-18 14:10:00,14.8,14.82,14.8,14.82,48000.0,10.1275,10.1412,10.1275,10.1412,48000.0
2010-06-18 14:15:00,14.81,14.84,14.81,14.82,39200.0,10.1343,10.1549,10.1343,10.1412,39200.0
2010-06-18 14:20:00,14.81,14.84,14.81,14.81,20200.0,10.1343,10.1549,10.1343,10.1343,20200.0
2010-06-18 14:25:00,14.81,14.84,14.81,14.84,32000.0,10.1343,10.1549,10.1343,10.1549,32000.0
2010-06-18 14:30:00,14.84,14.84,14.82,14.82,24600.0,10.1549,10.1549,10.1412,10.1412,24600.0
2010-06-18 14:35:00,14.82,14.84,14.8,14.83,37000.0,10.1412,10.1549,10.1275,10.148,37000.0
2010-06-18 14:40:00,14.84,14.84,14.83,14.83,17400.0,10.1549,10.1549,10.148,10.148,17400.0
2010-06-18 14:45:00,14.82,14.84,14.82,14.83,27600.0,10.1412,10.1549,10.1412,10.148,27600.0
2010-06-18 14:50:00,14.83,14.84,14.82,14.83,24000.0,10.148,10.1549,10.1412,10.148,24000.0
2010-06-18 14:55:00,14.83,14.84,14.83,14.83,17600.0,10.148,10.1549,10.148,10.148,17600.0
2010-06-18 15:00:00,14.83,14.83,14.79,14.79,39000.0,10.148,10.148,10.1206,10.1206,39000.0
2010-06-18 15:05:00,14.8,14.81,14.79,14.79,32800.0,10.1275,10.1343,10.1206,10.1206,32800.0
2010-06-18 15:10:00,14.79,14.8,14.78,14.79,29600.0,10.1206,10.1275,10.1138,10.1206,29600.0
2010-06-18 15:15:00,14.79,14.8,14.77,14.78,26200.0,10.1206,10.1275,10.107,10.1138,26200.0
2010-06-18 15:20:00,14.78,14.8,14.78,14.78,69200.0,10.1138,10.1275,10.1138,10.1138,69200.0
2010-06-18 15:25:00,14.78,14.81,14.78,14.81,66200.0,10.1138,10.1343,10.1138,10.1343,66200.0
2010-06-18 15:30:00,14.8,14.81,14.8,14.8,59600.0,10.1275,10.1343,10.1275,10.1275,59600.0
2010-06-18 15:35:00,14.8,14.82,14.8,14.81,77000.0,10.1275,10.1412,10.1275,10.1343,77000.0
2010-06-18 15:40:00,14.81,14.83,14.81,14.82,60000.0,10.1343,10.148,10.1343,10.1412,60000.0
2010-06-18 15:45:00,14.81,14.84,14.81,14.83,81600.0,10.1343,10.1549,10.1343,10.148,81600.0
2010-06-18 15:50:00,14.84,14.85,14.83,14.85,234400.0,10.1549,10.1617,10.148,10.1617,234400.0
2010-06-18 15:55:00,14.85,14.85,14.84,14.85,204200.0,10.1617,10.1617,10.1549,10.1617,204200.0
2010-06-21 09:30:00,14.97,15.0,14.93,14.94,60400.0,10.2438,10.2644,10.2164,10.2233,60400.0
2010-06-21 09:35:00,14.93,14.97,14.91,14.95,43600.0,10.2164,10.2438,10.2028,10.2301,43600.0
2010-06-21 09:40:00,14.94,14.95,14.9,14.94,32000.0,10.2233,10.2301,10.1959,10.2233,32000.0
2010-06-21 09:45:00,14.93,14.96,14.88,14.96,49000.0,10.2164,10.237,10.1822,10.237,49000.0
2010-06-21 09:50:00,14.96,14.99,14.95,14.97,40000.0,10.237,10.2575,10.2301,10.2438,40000.0
2010-06-21 09:55:00,14.97,14.99,14.94,14.99,36200.0,10.2438,10.2575,10.2233,10.2575,36200.0
2010-06-21 10:00:00,14.99,15.0,14.99,14.99,49600.0,10.2575,10.2644,10.2575,10.2575,49600.0
2010-06-21 10:05:00,14.99,14.99,14.95,14.96,52200.0,10.2575,10.2575,10.2301,10.237,52200.0
2010-06-21 10:10:00,14.96,14.97,14.95,14.97,46600.0,10.237,10.2438,10.2301,10.2438,46600.0
2010-06-21 10:15:00,14.97,14.99,14.95,14.95,116200.0,10.2438,10.2575,10.2301,10.2301,116200.0
2010-06-21 10:20:00,14.95,14.98,14.95,14.97,147400.0,10.2301,10.2507,10.2301,10.2438,147400.0
2010-06-21 10:25:00,14.97,14.99,14.95,14.97,117000.0,10.2438,10.2575,10.2301,10.2438,117000.0
2010-06-21 10:30:00,14.97,14.99,14.93,14.94,71000.0,10.2438,10.2575,10.2164,10.2233,71000.0
2010-06-21 10:35:00,14.94,14.97,14.93,14.97,42600.0,10.2233,10.2438,10.2164,10.2438,42600.0
2010-06-21 10:40:00,14.97,14.97,14.95,14.95,32800.0,10.2438,10.2438,10.2301,10.2301,32800.0
2010-06-21 10:45:00,14.96,14.96,14.93,14.93,34600.0,10.237,10.237,10.2164,10.2164,34600.0
2010-06-21 10:50:00,14.93,14.93,14.88,14.92,46200.0,10.2164,10.2164,10.1822,10.2096,46200.0
2010-06-21 10:55:00,14.92,14.92,14.87,14.88,47400.0,10.2096,10.2096,10.1754,10.1822,47400.0
2010-06-21 11:00:00,14.88,14.9,14.86,14.9,33400.0,10.1822,10.1959,10.1685,10.1959,33400.0
2010-06-21 11:05:00,14.9,14.91,14.89,14.9,30200.0,10.1959,10.2028,10.1891,10.1959,30200.0
2010-06-21 11:10:00,14.9,14.9,14.89,14.9,20800.0,10.1959,10.1959,10.1891,10.1959,20800.0
2010-06-21 11:15:00,14.9,14.93,14.9,14.92,43600.0,10.1959,10.2164,10.1959,10.2096,43600.0
2010-06-21 11:20:00,14.92,14.94,14.9,14.9,59200.0,10.2096,10.2233,10.1959,10.1959,59200.0
2010-06-21 11:25:00,14.9,14.9,14.86,14.88,84000.0,10.1959,10.1959,10.1685,10.1822,84000.0
2010-06-21 11:30:00,14.88,14.88,14.87,14.88,31200.0,10.1822,10.1822,10.1754,10.1822,31200.0
2010-06-21 11:35:00,14.87,14.88,14.85,14.85,42200.0,10.1754,10.1822,10.1617,10.1617,42200.0
2010-06-21 11:40:00,14.84,14.86,14.84,14.86,28000.0,10.1549,10.1685,10.1549,10.1685,28000.0
2010-06-21 11:45:00,14.85,14.85,14.82,14.82,57000.0,10.1617,10.1617,10.1412,10.1412,57000.0
2010-06-21 11:50:00,14.82,14.84,14.81,14.83,76600.0,10.1412,10.1549,10.1343,10.148,76600.0
2010-06-21 11:55:00,14.83,14.85,14.83,14.84,16600.0,10.148,10.1617,10.148,10.1549,16600.0
2010-06-21 12:00:00,14.84,14.87,14.83,14.85,25800.0,10.1549,10.1754,10.148,10.1617,25800.0
2010-06-21 12:05:00,14.85,14.85,14.81,14.81,71000.0,10.1617,10.1617,10.1343,10.1343,71000.0
2010-06-21 12:10:00,14.81,14.84,14.81,14.84,20000.0,10.1343,10.1549,10.1343,10.1549,20000.0
2010-06-21 12:15:00,14.83,14.84,14.81,14.81,35800.0,10.148,10.1549,10.1343,10.1343,35800.0
2010-06-21 12:20:00,14.81,14.81,14.78,14.78,37800.0,10.1343,10.1343,10.1138,10.1138,37800.0
2010-06-21 12:25:00,14.78,14.8,14.77,14.77,39800.0,10.1138,10.1275,10.107,10.107,39800.0
2010-06-21 12:30:00,14.77,14.81,14.77,14.81,24600.0,10.107,10.1343,10.107,10.1343,24600.0
2010-06-21 12:35:00,14.81,14.81,14.8,14.81,20400.0,10.1343,10.1343,10.1275,10.1343,20400.0
2010-06-21 12:40:00,14.81,14.82,14.79,14.8,16200.0,10.1343,10.1412,10.1206,10.1275,16200.0
2010-06-21 12:45:00,14.81,14.81,14.79,14.8,49200.0,10.1343,10.1343,10.1206,10.1275,49200.0
2010-06-21 12:50:00,14.8,14.81,14.79,14.79,10600.0,10.1275,10.1343,10.1206,10.1206,10600.0
2010-06-21 12:55:00,14.79,14.82,14.79,14.82,9400.0,10.1206,10.1412,10.1206,10.1412,9400.0
2010-06-21 13:00:00,14.83,14.83,14.81,14.81,11600.0,10.148,10.148,10.1343,10.1343,11600.0
2010-06-21 13:05:00,14.81,14.81,14.81,14.81,19800.0,10.1343,10.1343,10.1343,10.1343,19800.0
2010-06-21 13:10:00,14.81,14.84,14.81,14.84,13200.0,10.1343,10.1549,10.1343,10.1549,13200.0
2010-06-21 13:15:00,14.84,14.84,14.82,14.82,16200.0,10.1549,10.1549,10.1412,10.1412,16200.0
2010-06-21 13:20:00,14.82,14.83,14.79,14.79,19200.0,10.1412,10.148,10.1206,10.1206,19200.0
2010-06-21 13:25:00,14.8,14.81,14.8,14.81,12200.0,10.1275,10.1343,10.1275,10.1343,12200.0
2010-06-21 13:30:00,14.81,14.81,14.79,14.81,10600.0,10.1343,10.1343,10.1206,10.1343,10600.0
2010-06-21 13:35:00,14.81,14.81,14.76,14.76,14600.0,10.1343,10.1343,10.1001,10.1001,14600.0
2010-06-21 13:40:00,14.76,14.77,14.75,14.76,18600.0,10.1001,10.107,10.0933,10.1001,18600.0
2010-06-21 13:45:00,14.76,14.77,14.74,14.76,30400.0,10.1001,10.107,10.0864,10.1001,30400.0
2010-06-21 13:50:00,14.76,14.79,14.76,14.79,16400.0,10.1001,10.1206,10.1001,10.1206,16400.0
2010-06-21 13:55:00,14.79,14.79,14.77,14.77,12600.0,10.1206,10.1206,10.107,10.107,12600.0
2010-06-21 14:00:00,14.77,14.78,14.76,14.76,23200.0,10.107,10.1138,10.1001,10.1001,23200.0
2010-06-21 14:05:00,14.76,14.78,14.74,14.78,23200.0,10.1001,10.1138,10.0864,10.1138,23200.0
2010-06-21 14:10:00,14.78,14.8,14.78,14.8,10200.0,10.1138,10.1275,10.1138,10.1275,10200.0
2010-06-21 14:15:00,14.8,14.83,14.8,14.81,20600.0,10.1275,10.148,10.1275,10.1343,20600.0
2010-06-21 14:20:00,14.81,14.83,14.81,14.83,10400.0,10.1343,10.148,10.1343,10.148,10400.0
2010-06-21 14:25:00,14.82,14.82,14.78,14.78,17800.0,10.1412,10.1412,10.1138,10.1138,17800.0
2010-06-21 14:30:00,14.78,14.79,14.77,14.77,12400.0,10.1138,10.1206,10.107,10.107,12400.0
2010-06-21 14:35:00,14.77,14.78,14.76,14.76,78200.0,10.107,10.1138,10.1001,10.1001,78200.0
2010-06-21 14:40:00,14.76,14.76,14.72,14.72,47400.0,10.1001,10.1001,10.0727,10.0727,47400.0
2010-06-21 14:45:00,14.72,14.72,14.7,14.7,46200.0,10.0727,10.0727,10.0591,10.0591,46200.0
2010-06-21 14:50:00,14.7,14.7,14.66,14.68,94000.0,10.0591,10.0591,10.0317,10.0454,94000.0
2010-06-21 14:55:00,14.68,14.7,14.68,14.69,25200.0,10.0454,10.0591,10.0454,10.0522,25200.0
2010-06-21 15:00:00,14.69,14.71,14.67,14.67,41600.0,10.0522,10.0659,10.0385,10.0385,41600.0
2010-06-21 15:05:00,14.68,14.69,14.66,14.67,52200.0,10.0454,10.0522,10.0317,10.0385,52200.0
2010-06-21 15:10:00,14.67,14.67,14.61,14.62,99600.0,10.0385,10.0385,9.9975,10.0043,99600.0
2010-06-21 15:15:00,14.62,14.64,14.58,14.58,141600.0,10.0043,10.018,9.9769,9.9769,141600.0
2010-06-21 15:20:00,14.58,14.62,14.58,14.61,78400.0,9.9769,10.0043,9.9769,9.9975,78400.0
2010-06-21 15:25:00,14.61,14.65,14.6,14.61,77800.0,9.9975,10.0248,9.9906,9.9975,77800.0
2010-06-21 15:30:00,14.62,14.65,14.61,14.64,132600.0,10.0043,10.0248,9.9975,10.018,132600.0
2010-06-21 15:35:00,14.63,14.63,14.62,14.63,63000.0,10.0112,10.0112,10.0043,10.0112,63000.0
2010-06-21 15:40:00,14.63,14.63,14.56,14.56,92000.0,10.0112,10.0112,9.9633,9.9633,92000.0
2010-06-21 15:45:00,14.57,14.59,14.55,14.58,126800.0,9.9701,9.9838,9.9564,9.9769,126800.0
2010-06-21 15:50:00,14.58,14.65,14.58,14.64,229000.0,9.9769,10.0248,9.9769,10.018,229000.0
2010-06-21 15:55:00,14.64,14.68,14.63,14.67,332400.0,10.018,10.0454,10.0112,10.0385,332400.0
2010-06-22 09:30:00,14.73,14.81,14.71,14.79,83000.0,10.0796,10.1343,10.0659,10.1206,83000.0
2010-06-22 09:35:00,14.79,14.85,14.79,14.83,67800.0,10.1206,10.1617,10.1206,10.148,67800.0
2010-06-22 09:40:00,14.84,14.85,14.82,14.85,62000.0,10.1549,10.1617,10.1412,10.1617,62000.0
2010-06-22 09:45:00,14.85,14.91,14.85,14.87,94800.0,10.1617,10.2028,10.1617,10.1754,94800.0
2010-06-22 09:50:00,14.87,14.87,14.81,14.81,56000.0,10.1754,10.1754,10.1343,10.1343,56000.0
2010-06-22 09:55:00,14.81,14.82,14.79,14.79,40800.0,10.1343,10.1412,10.1206,10.1206,40800.0
2010-06-22 10:00:00,14.79,14.79,14.72,14.77,74000.0,10.1206,10.1206,10.0727,10.107,74000.0
2010-06-22 10:05:00,14.76,14.78,14.74,14.78,35800.0,10.1001,10.1138,10.0864,10.1138,35800.0
2010-06-22 10:10:00,14.78,14.81,14.76,14.79,39600.0,10.1138,10.1343,10.1001,10.1206,39600.0
2010-06-22 10:15:00,14.78,14.78,14.72,14.72,51600.0,10.1138,10.1138,10.0727,10.0727,51600.0
2010-06-22 10:20:00,14.72,14.74,14.69,14.74,48400.0,10.0727,10.0864,10.0522,10.0864,48400.0
2010-06-22 10:25:00,14.74,14.79,14.74,14.79,64800.0,10.0864,10.1206,10.0864,10.1206,64800.0
2010-06-22 10:30:00,14.79,14.79,14.72,14.72,46400.0,10.1206,10.1206,10.0727,10.0727,46400.0
2010-06-22 10:35:00,14.72,14.74,14.71,14.74,54800.0,10.0727,10.0864,10.0659,10.0864,54800.0
2010-06-22 10:40:00,14.74,14.78,14.74,14.78,40400.0,10.0864,10.1138,10.0864,10.1138,40400.0
2010-06-22 10:45:00,14.78,14.79,14.74,14.74,29600.0,10.1138,10.1206,10.0864,10.0864,29600.0
2010-06-22 10:50:00,14.74,14.8,14.74,14.8,32200.0,10.0864,10.1275,10.0864,10.1275,32200.0
2010-06-22 10:55:00,14.8,14.81,14.78,14.8,27800.0,10.1275,10.1343,10.1138,10.1275,27800.0
2010-06-22 11:00:00,14.79,14.81,14.79,14.79,25800.0,10.1206,10.1343,10.1206,10.1206,25800.0
2010-06-22 11:05:00,14.78,14.78,14.73,14.76,39200.0,10.1138,10.1138,10.0796,10.1001,39200.0
2010-06-22 11:10:00,14.75,14.79,14.75,14.79,29200.0,10.0933,10.1206,10.0933,10.1206,29200.0
2010-06-22 11:15:00,14.79,14.79,14.76,14.78,32800.0,10.1206,10.1206,10.1001,10.1138,32800.0
2010-06-22 11:20:00,14.78,14.78,14.75,14.78,46000.0,10.1138,10.1138,10.0933,10.1138,46000.0
2010-06-22 11:25:00,14.77,14.78,14.74,14.77,40000.0,10.107,10.1138,10.0864,10.107,40000.0
2010-06-22 11:30:00,14.77,14.81,14.76,14.8,20200.0,10.107,10.1343,10.1001,10.1275,20200.0
2010-06-22 11:35:00,14.8,14.81,14.79,14.79,46800.0,10.1275,10.1343,10.1206,10.1206,46800.0
2010-06-22 11:40:00,14.78,14.8,14.76,14.76,30000.0,10.1138,10.1275,10.1001,10.1001,30000.0
2010-06-22 11:45:00,14.76,14.79,14.76,14.79,20200.0,10.1001,10.1206,10.1001,10.1206,20200.0
2010-06-22 11:50:00,14.79,14.81,14.78,14.78,33600.0,10.1206,10.1343,10.1138,10.1138,33600.0
2010-06-22 11:55:00,14.78,14.78,14.74,14.74,20000.0,10.1138,10.1138,10.0864,10.0864,20000.0
2010-06-22 12:00:00,14.74,14.77,14.74,14.75,24200.0,10.0864,10.107,10.0864,10.0933,24200.0
2010-06-22 12:05:00,14.76,14.77,14.74,14.77,22800.0,10.1001,10.107,10.0864,10.107,22800.0
2010-06-22 12:10:00,14.77,14.79,14.76,14.76,20200.0,10.107,10.1206,10.1001,10.1001,20200.0
2010-06-22 12:15:00,14.76,14.78,14.74,14.78,26000.0,10.1001,10.1138,10.0864,10.1138,26000.0
2010-06-22 12:20:00,14.78,14.79,14.77,14.78,21000.0,10.1138,10.1206,10.107,10.1138,21000.0
2010-06-22 12:25:00,14.79,14.8,14.76,14.76,19800.0,10.1206,10.1275,10.1001,10.1001,19800.0
2010-06-22 12:30:00,14.75,14.75,14.73,14.75,17800.0,10.0933,10.0933,10.0796,10.0933,17800.0
2010-06-22 12:35:00,14.74,14.74,14.72,14.74,21200.0,10.0864,10.0864,10.0727,10.0864,21200.0
2010-06-22 12:40:00,14.74,14.75,14.72,14.72,8400.0,10.0864,10.0933,10.0727,10.0727,8400.0
2010-06-22 12:45:00,14.72,14.74,14.72,14.74,16400.0,10.0727,10.0864,10.0727,10.0864,16400.0
2010-06-22 12:50:00,14.74,14.74,14.73,14.74,18000.0,10.0864,10.0864,10.0796,10.0864,18000.0
2010-06-22 12:55:00,14.75,14.76,14.74,14.74,14000.0,10.0933,10.1001,10.0864,10.0864,14000.0
2010-06-22 13:00:00,14.74,14.78,14.73,14.78,21600.0,10.0864,10.1138,10.0796,10.1138,21600.0
2010-06-22 13:05:00,14.78,14.78,14.77,14.77,15600.0,10.1138,10.1138,10.107,10.107,15600.0
2010-06-22 13:10:00,14.77,14.77,14.74,14.75,28400.0,10.107,10.107,10.0864,10.0933,28400.0
2010-06-22 13:15:00,14.74,14.76,14.74,14.75,34200.0,10.0864,10.1001,10.0864,10.0933,34200.0
2010-06-22 13:20:00,14.76,14.76,14.72,14.74,24600.0,10.1001,10.1001,10.0727,10.0864,24600.0
2010-06-22 13:25:00,14.74,14.74,14.69,14.69,39000.0,10.0864,10.0864,10.0522,10.0522,39000.0
2010-06-22 13:30:00,14.7,14.7,14.65,14.65,23800.0,10.0591,10.0591,10.0248,10.0248,23800.0
2010-06-22 13:35:00,14.65,14.68,14.65,14.67,25600.0,10.0248,10.0454,10.0248,10.0385,25600.0
2010-06-22 13:40:00,14.67,14.72,14.67,14.71,26000.0,10.0385,10.0727,10.0385,10.0659,26000.0
2010-06-22 13:45:00,14.71,14.72,14.67,14.68,49600.0,10.0659,10.0727,10.0385,10.0454,49600.0
2010-06-22 13:50:00,14.68,14.69,14.64,14.65,37200.0,10.0454,10.0522,10.018,10.0248,37200.0
2010-06-22 13:55:00,14.66,14.67,14.65,14.67,21800.0,10.0317,10.0385,10.0248,10.0385,21800.0
2010-06-22 14:00:00,14.67,14.67,14.62,14.62,25400.0,10.0385,10.0385,10.0043,10.0043,25400.0
2010-06-22 14:05:00,14.62,14.64,14.62,14.62,34000.0,10.0043,10.018,10.0043,10.0043,34000.0
2010-06-22 14:10:00,14.62,14.65,14.61,14.65,39200.0,10.0043,10.0248,9.9975,10.0248,39200.0
2010-06-22 14:15:00,14.65,14.65,14.62,14.63,27600.0,10.0248,10.0248,10.0043,10.0112,27600.0
2010-06-22 14:20:00,14.63,14.65,14.63,14.63,23600.0,10.0112,10.0248,10.0112,10.0112,23600.0
2010-06-22 14:25:00,14.63,14.63,14.6,14.61,38000.0,10.0112,10.0112,9.9906,9.9975,38000.0
2010-06-22 14:30:00,14.61,14.62,14.6,14.61,34000.0,9.9975,10.0043,9.9906,9.9975,34000.0
2010-06-22 14:35:00,14.62,14.64,14.6,14.61,35000.0,10.0043,10.018,9.9906,9.9975,35000.0
2010-06-22 14:40:00,14.6,14.6,14.56,14.58,68800.0,9.9906,9.9906,9.9633,9.9769,68800.0
2010-06-22 14:45:00,14.56,14.59,14.55,14.55,50400.0,9.9633,9.9838,9.9564,9.9564,50400.0
2010-06-22 14:50:00,14.55,14.57,14.53,14.56,81600.0,9.9564,9.9701,9.9427,9.9633,81600.0
2010-06-22 14:55:00,14.56,14.56,14.52,14.53,74800.0,9.9633,9.9633,9.9359,9.9427,74800.0
2010-06-22 15:00:00,14.54,14.56,14.53,14.56,52600.0,9.9496,9.9633,9.9427,9.9633,52600.0
2010-06-22 15:05:00,14.56,14.56,14.52,14.52,26800.0,9.9633,9.9633,9.9359,9.9359,26800.0
2010-06-22 15:10:00,14.52,14.58,14.51,14.56,44400.0,9.9359,9.9769,9.929,9.9633,44400.0
2010-06-22 15:15:00,14.56,14.56,14.54,14.56,61200.0,9.9633,9.9633,9.9496,9.9633,61200.0
2010-06-22 15:20:00,14.56,14.56,14.52,14.52,64000.0,9.9633,9.9633,9.9359,9.9359,64000.0
2010-06-22 15:25:00,14.52,14.55,14.51,14.52,50800.0,9.9359,9.9564,9.929,9.9359,50800.0
2010-06-22 15:30:00,14.52,14.52,14.46,14.5,101400.0,9.9359,9.9359,9.8948,9.9222,101400.0
2010-06-22 15:35:00,14.49,14.52,14.49,14.52,74400.0,9.9154,9.9359,9.9154,9.9359,74400.0
2010-06-22 15:40:00,14.52,14.52,14.49,14.49,90000.0,9.9359,9.9359,9.9154,9.9154,90000.0
2010-06-22 15:45:00,14.5,14.51,14.47,14.49,78000.0,9.9222,9.929,9.9017,9.9154,78000.0
2010-06-22 15:50:00,14.49,14.52,14.47,14.49,135000.0,9.9154,9.9359,9.9017,9.9154,135000.0
2010-06-22 15:55:00,14.49,14.49,14.45,14.47,264000.0,9.9154,9.9154,9.888,9.9017,264000.0
2010-06-23 09:30:00,14.46,14.56,14.46,14.5,76400.0,9.8948,9.9633,9.8948,9.9222,76400.0
2010-06-23 09:35:00,14.49,14.53,14.46,14.46,42800.0,9.9154,9.9427,9.8948,9.8948,42800.0
2010-06-23 09:40:00,14.46,14.47,14.43,14.44,51600.0,9.8948,9.9017,9.8743,9.8811,51600.0
2010-06-23 09:45:00,14.44,14.47,14.42,14.47,92600.0,9.8811,9.9017,9.8675,9.9017,92600.0
2010-06-23 09:50:00,14.47,14.54,14.46,14.52,98400.0,9.9017,9.9496,9.8948,9.9359,98400.0
2010-06-23 09:55:00,14.53,14.59,14.52,14.58,44800.0,9.9427,9.9838,9.9359,9.9769,44800.0
2010-06-23 10:00:00,14.58,14.58,14.45,14.49,84200.0,9.9769,9.9769,9.888,9.9154,84200.0
2010-06-23 10:05:00,14.49,14.52,14.42,14.46,71600.0,9.9154,9.9359,9.8675,9.8948,71600.0
2010-06-23 10:10:00,14.45,14.46,14.43,14.46,31400.0,9.888,9.8948,9.8743,9.8948,31400.0
2010-06-23 10:15:00,14.45,14.45,14.41,14.44,93000.0,9.888,9.888,9.8606,9.8811,93000.0
2010-06-23 10:20:00,14.44,14.44,14.38,14.38,53000.0,9.8811,9.8811,9.8401,9.8401,53000.0
2010-06-23 10:25:00,14.38,14.4,14.35,14.37,53000.0,9.8401,9.8538,9.8196,9.8332,53000.0
2010-06-23 10:30:00,14.36,14.45,14.36,14.45,59400.0,9.8264,9.888,9.8264,9.888,59400.0
2010-06-23 10:35:00,14.45,14.48,14.44,14.45,48000.0,9.888,9.9085,9.8811,9.888,48000.0
2010-06-23 10:40:00,14.45,14.45,14.41,14.42,66000.0,9.888,9.888,9.8606,9.8675,66000.0
2010-06-23 10:45:00,14.42,14.47,14.42,14.46,48600.0,9.8675,9.9017,9.8675,9.8948,48600.0
2010-06-23 10:50:00,14.45,14.49,14.45,14.48,35800.0,9.888,9.9154,9.888,9.9085,35800.0
2010-06-23 10:55:00,14.49,14.49,14.48,14.48,30800.0,9.9154,9.9154,9.9085,9.9085,30800.0
2010-06-23 11:00:00,14.48,14.49,14.45,14.45,66000.0,9.9085,9.9154,9.888,9.888,66000.0
2010-06-23 11:05:00,14.45,14.47,14.45,14.47,41400.0,9.888,9.9017,9.888,9.9017,41400.0
2010-06-23 11:10:00,14.46,14.47,14.39,14.4,43200.0,9.8948,9.9017,9.8469,9.8538,43200.0
2010-06-23 11:15:00,14.4,14.4,14.37,14.39,57000.0,9.8538,9.8538,9.8332,9.8469,57000.0
2010-06-23 11:20:00,14.39,14.43,14.38,14.42,104200.0,9.8469,9.8743,9.8401,9.8675,104200.0
2010-06-23 11:25:00,14.42,14.43,14.41,14.43,27800.0,9.8675,9.8743,9.8606,9.8743,27800.0
2010-06-23 11:30:00,14.42,14.44,14.41,14.42,23400.0,9.8675,9.8811,9.8606,9.8675,23400.0
2010-06-23 11:35:00,14.42,14.42,14.4,14.42,67400.0,9.8675,9.8675,9.8538,9.8675,67400.0
2010-06-23 11:40:00,14.42,14.47,14.42,14.47,37600.0,9.8675,9.9017,9.8675,9.9017,37600.0
2010-06-23 11:45:00,14.46,14.47,14.44,14.44,48200.0,9.8948,9.9017,9.8811,9.8811,48200.0
2010-06-23 11:50:00,14.44,14.46,14.4,14.41,222800.0,9.8811,9.8948,9.8538,9.8606,222800.0
2010-06-23 11:55:00,14.41,14.47,14.4,14.45,41200.0,9.8606,9.9017,9.8538,9.888,41200.0
2010-06-23 12:00:00,14.45,14.46,14.45,14.46,31800.0,9.888,9.8948,9.888,9.8948,31800.0
2010-06-23 12:05:00,14.46,14.5,14.45,14.49,69000.0,9.8948,9.9222,9.888,9.9154,69000.0
2010-06-23 12:10:00,14.49,14.49,14.45,14.46,34600.0,9.9154,9.9154,9.888,9.8948,34600.0
2010-06-23 12:15:00,14.46,14.48,14.45,14.48,29400.0,9.8948,9.9085,9.888,9.9085,29400.0
2010-06-23 12:20:00,14.47,14.49,14.46,14.47,39800.0,9.9017,9.9154,9.8948,9.9017,39800.0
2010-06-23 12:25:00,14.47,14.49,14.47,14.48,12800.0,9.9017,9.9154,9.9017,9.9085,12800.0
2010-06-23 12:30:00,14.48,14.49,14.48,14.49,16000.0,9.9085,9.9154,9.9085,9.9154,16000.0
2010-06-23 12:35:00,14.49,14.55,14.49,14.54,29200.0,9.9154,9.9564,9.9154,9.9496,29200.0
2010-06-23 12:40:00,14.54,14.56,14.54,14.56,13400.0,9.9496,9.9633,9.9496,9.9633,13400.0
2010-06-23 12:45:00,14.55,14.6,14.55,14.59,22000.0,9.9564,9.9906,9.9564,9.9838,22000.0
2010-06-23 12:50:00,14.59,14.61,14.56,14.56,20800.0,9.9838,9.9975,9.9633,9.9633,20800.0
2010-06-23 12:55:00,14.56,14.56,14.55,14.56,17200.0,9.9633,9.9633,9.9564,9.9633,17200.0
2010-06-23 13:00:00,14.56,14.6,14.56,14.58,30200.0,9.9633,9.9906,9.9633,9.9769,30200.0
2010-06-23 13:05:00,14.57,14.58,14.55,14.58,20000.0,9.9701,9.9769,9.9564,9.9769,20000.0
2010-06-23 13:10:00,14.58,14.61,14.57,14.59,19800.0,9.9769,9.9975,9.9701,9.9838,19800.0
2010-06-23 13:15:00,14.59,14.59,14.56,14.56,17600.0,9.9838,9.9838,9.9633,9.9633,17600.0
2010-06-23 13:20:00,14.56,14.57,14.56,14.56,11400.0,9.9633,9.9701,9.9633,9.9633,11400.0
2010-06-23 13:25:00,14.56,14.57,14.55,14.57,13400.0,9.9633,9.9701,9.9564,9.9701,13400.0
2010-06-23 13:30:00,14.58,14.6,14.58,14.59,23600.0,9.9769,9.9906,9.9769,9.9838,23600.0
2010-06-23 13:35:00,14.59,14.61,14.58,14.59,18000.0,9.9838,9.9975,9.9769,9.9838,18000.0
2010-06-23 13:40:00,14.59,14.59,14.58,14.58,10200.0,9.9838,9.9838,9.9769,9.9769,10200.0
2010-06-23 13:45:00,14.58,14.58,14.55,14.57,21400.0,9.9769,9.9769,9.9564,9.9701,21400.0
2010-06-23 13:50:00,14.58,14.59,14.57,14.58,20000.0,9.9769,9.9838,9.9701,9.9769,20000.0
2010-06-23 13:55:00,14.59,14.6,14.59,14.6,13000.0,9.9838,9.9906,9.9838,9.9906,13000.0
2010-06-23 14:00:00,14.6,14.62,14.59,14.62,23200.0,9.9906,10.0043,9.9838,10.0043,23200.0
2010-06-23 14:05:00,14.62,14.62,14.59,14.59,16200.0,10.0043,10.0043,9.9838,9.9838,16200.0
2010-06-23 14:10:00,14.6,14.62,14.59,14.62,18000.0,9.9906,10.0043,9.9838,10.0043,18000.0
2010-06-23 14:15:00,14.61,14.63,14.53,14.6,49200.0,9.9975,10.0112,9.9427,9.9906,49200.0
2010-06-23 14:20:00,14.6,14.61,14.55,14.57,46400.0,9.9906,9.9975,9.9564,9.9701,46400.0
2010-06-23 14:25:00,14.57,14.63,14.54,14.63,50000.0,9.9701,10.0112,9.9496,10.0112,50000.0
2010-06-23 14:30:00,14.63,14.72,14.63,14.7,156800.0,10.0112,10.0727,10.0112,10.0591,156800.0
2010-06-23 14:35:00,14.7,14.71,14.65,14.65,54000.0,10.0591,10.0659,10.0248,10.0248,54000.0
2010-06-23 14:40:00,14.66,14.67,14.62,14.62,35400.0,10.0317,10.0385,10.0043,10.0043,35400.0
2010-06-23 14:45:00,14.61,14.63,14.58,14.59,39600.0,9.9975,10.0112,9.9769,9.9838,39600.0
2010-06-23 14:50:00,14.59,14.63,14.56,14.62,53600.0,9.9838,10.0112,9.9633,10.0043,53600.0
2010-06-23 14:55:00,14.62,14.63,14.58,14.62,45200.0,10.0043,10.0112,9.9769,10.0043,45200.0
2010-06-23 15:00:00,14.62,14.65,14.59,14.6,68000.0,10.0043,10.0248,9.9838,9.9906,68000.0
2010-06-23 15:05:00,14.6,14.6,14.53,14.54,72600.0,9.9906,9.9906,9.9427,9.9496,72600.0
2010-06-23 15:10:00,14.55,14.6,14.54,14.56,76200.0,9.9564,9.9906,9.9496,9.9633,76200.0
2010-06-23 15:15:00,14.56,14.59,14.53,14.55,78400.0,9.9633,9.9838,9.9427,9.9564,78400.0
2010-06-23 15:20:00,14.55,14.6,14.54,14.59,82000.0,9.9564,9.9906,9.9496,9.9838,82000.0
2010-06-23 15:25:00,14.59,14.62,14.57,14.6,82200.0,9.9838,10.0043,9.9701,9.9906,82200.0
2010-06-23 15:30:00,14.6,14.6,14.55,14.58,69800.0,9.9906,9.9906,9.9564,9.9769,69800.0
2010-06-23 15:35:00,14.58,14.61,14.56,14.61,73600.0,9.9769,9.9975,9.9633,9.9975,73600.0
2010-06-23 15:40:00,14.61,14.65,14.58,14.63,85600.0,9.9975,10.0248,9.9769,10.0112,85600.0
2010-06-23 15:45:00,14.63,14.65,14.63,14.64,96800.0,10.0112,10.0248,10.0112,10.018,96800.0
2010-06-23 15:50:00,14.63,14.64,14.6,14.61,104800.0,10.0112,10.018,9.9906,9.9975,104800.0
2010-06-23 15:55:00,14.6,14.61,14.58,14.58,186400.0,9.9906,9.9975,9.9769,9.9769,186400.0
2010-06-24 09:30:00,14.54,14.65,14.48,14.5,45600.0,9.9496,10.0248,9.9085,9.9222,45600.0
2010-06-24 09:35:00,14.49,14.53,14.44,14.45,36800.0,9.9154,9.9427,9.8811,9.888,36800.0
2010-06-24 09:40:00,14.45,14.46,14.42,14.43,32800.0,9.888,9.8948,9.8675,9.8743,32800.0
2010-06-24 09:45:00,14.43,14.47,14.42,14.45,26400.0,9.8743,9.9017,9.8675,9.888,26400.0
2010-06-24 09:50:00,14.46,14.46,14.42,14.42,36800.0,9.8948,9.8948,9.8675,9.8675,36800.0
2010-06-24 09:55:00,14.41,14.42,14.34,14.35,76200.0,9.8606,9.8675,9.8127,9.8196,76200.0
2010-06-24 10:00:00,14.35,14.42,14.35,14.4,82800.0,9.8196,9.8675,9.8196,9.8538,82800.0
2010-06-24 10:05:00,14.4,14.47,14.38,14.43,69800.0,9.8538,9.9017,9.8401,9.8743,69800.0
2010-06-24 10:10:00,14.43,14.45,14.36,14.37,43600.0,9.8743,9.888,9.8264,9.8332,43600.0
2010-06-24 10:15:00,14.37,14.4,14.34,14.4,112800.0,9.8332,9.8538,9.8127,9.8538,112800.0
2010-06-24 10:20:00,14.4,14.46,14.38,14.43,65800.0,9.8538,9.8948,9.8401,9.8743,65800.0
2010-06-24 10:25:00,14.44,14.47,14.41,14.42,37400.0,9.8811,9.9017,9.8606,9.8675,37400.0
2010-06-24 10:30:00,14.42,14.42,14.38,14.38,36000.0,9.8675,9.8675,9.8401,9.8401,36000.0
2010-06-24 10:35:00,14.39,14.43,14.38,14.42,140200.0,9.8469,9.8743,9.8401,9.8675,140200.0
2010-06-24 10:40:00,14.42,14.42,14.34,14.34,58200.0,9.8675,9.8675,9.8127,9.8127,58200.0
2010-06-24 10:45:00,14.34,14.37,14.34,14.37,98400.0,9.8127,9.8332,9.8127,9.8332,98400.0
2010-06-24 10:50:00,14.37,14.37,14.31,14.31,67200.0,9.8332,9.8332,9.7922,9.7922,67200.0
2010-06-24 10:55:00,14.31,14.35,14.29,14.34,116800.0,9.7922,9.8196,9.7785,9.8127,116800.0
2010-06-24 11:00:00,14.33,14.33,14.29,14.31,54000.0,9.8059,9.8059,9.7785,9.7922,54000.0
2010-06-24 11:05:00,14.31,14.31,14.24,14.27,136600.0,9.7922,9.7922,9.7443,9.7648,136600.0
2010-06-24 11:10:00,14.27,14.29,14.26,14.28,39400.0,9.7648,9.7785,9.758,9.7717,39400.0
2010-06-24 11:15:00,14.28,14.3,14.27,14.27,40000.0,9.7717,9.7853,9.7648,9.7648,40000.0
2010-06-24 11:20:00,14.27,14.31,14.26,14.31,39600.0,9.7648,9.7922,9.758,9.7922,39600.0
2010-06-24 11:25:00,14.3,14.33,14.3,14.31,43600.0,9.7853,9.8059,9.7853,9.7922,43600.0
2010-06-24 11:30:00,14.32,14.35,14.31,14.33,46800.0,9.799,9.8196,9.7922,9.8059,46800.0
2010-06-24 11:35:00,14.33,14.38,14.33,14.37,26800.0,9.8059,9.8401,9.8059,9.8332,26800.0
2010-06-24 11:40:00,14.37,14.38,14.36,14.36,39600.0,9.8332,9.8401,9.8264,9.8264,39600.0
2010-06-24 11:45:00,14.36,14.41,14.36,14.4,44000.0,9.8264,9.8606,9.8264,9.8538,44000.0
2010-06-24 11:50:00,14.4,14.4,14.37,14.38,25800.0,9.8538,9.8538,9.8332,9.8401,25800.0
2010-06-24 11:55:00,14.4,14.4,14.37,14.38,32800.0,9.8538,9.8538,9.8332,9.8401,32800.0
2010-06-24 12:00:00,14.38,14.44,14.38,14.43,59800.0,9.8401,9.8811,9.8401,9.8743,59800.0
2010-06-24 12:05:00,14.43,14.43,14.4,14.4,23000.0,9.8743,9.8743,9.8538,9.8538,23000.0
2010-06-24 12:10:00,14.4,14.42,14.39,14.39,33600.0,9.8538,9.8675,9.8469,9.8469,33600.0
2010-06-24 12:15:00,14.39,14.4,14.38,14.39,13800.0,9.8469,9.8538,9.8401,9.8469,13800.0
2010-06-24 12:20:00,14.39,14.42,14.38,14.38,148400.0,9.8469,9.8675,9.8401,9.8401,148400.0
2010-06-24 12:25:00,14.38,14.38,14.36,14.37,25400.0,9.8401,9.8401,9.8264,9.8332,25400.0
2010-06-24 12:30:00,14.37,14.38,14.36,14.36,10200.0,9.8332,9.8401,9.8264,9.8264,10200.0
2010-06-24 12:35:00,14.36,14.36,14.33,14.34,19400.0,9.8264,9.8264,9.8059,9.8127,19400.0
2010-06-24 12:40:00,14.34,14.34,14.31,14.31,15600.0,9.8127,9.8127,9.7922,9.7922,15600.0
2010-06-24 12:45:00,14.31,14.35,14.31,14.34,23600.0,9.7922,9.8196,9.7922,9.8127,23600.0
2010-06-24 12:50:00,14.34,14.36,14.34,14.35,27400.0,9.8127,9.8264,9.8127,9.8196,27400.0
2010-06-24 12:55:00,14.36,14.39,14.36,14.38,15600.0,9.8264,9.8469,9.8264,9.8401,15600.0
2010-06-24 13:00:00,14.38,14.42,14.36,14.4,85400.0,9.8401,9.8675,9.8264,9.8538,85400.0
2010-06-24 13:05:00,14.4,14.4,14.37,14.4,24600.0,9.8538,9.8538,9.8332,9.8538,24600.0
2010-06-24 13:10:00,14.4,14.44,14.4,14.44,51200.0,9.8538,9.8811,9.8538,9.8811,51200.0
2010-06-24 13:15:00,14.44,14.45,14.43,14.45,136600.0,9.8811,9.888,9.8743,9.888,136600.0
2010-06-24 13:20:00,14.45,14.46,14.44,14.45,67600.0,9.888,9.8948,9.8811,9.888,67600.0
2010-06-24 13:25:00,14.45,14.45,14.42,14.43,20200.0,9.888,9.888,9.8675,9.8743,20200.0
2010-06-24 13:30:00,14.43,14.47,14.42,14.47,37600.0,9.8743,9.9017,9.8675,9.9017,37600.0
2010-06-24 13:35:00,14.47,14.51,14.47,14.49,50000.0,9.9017,9.929,9.9017,9.9154,50000.0
2010-06-24 13:40:00,14.49,14.49,14.47,14.48,16600.0,9.9154,9.9154,9.9017,9.9085,16600.0
2010-06-24 13:45:00,14.49,14.51,14.47,14.51,25400.0,9.9154,9.929,9.9017,9.929,25400.0
2010-06-24 13:50:00,14.51,14.54,14.51,14.53,33600.0,9.929,9.9496,9.929,9.9427,33600.0
2010-06-24 13:55:00,14.52,14.55,14.52,14.55,31600.0,9.9359,9.9564,9.9359,9.9564,31600.0
2010-06-24 14:00:00,14.54,14.54,14.52,14.52,19400.0,9.9496,9.9496,9.9359,9.9359,19400.0
2010-06-24 14:05:00,14.52,14.54,14.52,14.52,29600.0,9.9359,9.9496,9.9359,9.9359,29600.0
2010-06-24 14:10:00,14.53,14.53,14.49,14.5,16400.0,9.9427,9.9427,9.9154,9.9222,16400.0
2010-06-24 14:15:00,14.49,14.51,14.49,14.49,15200.0,9.9154,9.929,9.9154,9.9154,15200.0
2010-06-24 14:20:00,14.49,14.5,14.49,14.49,19400.0,9.9154,9.9222,9.9154,9.9154,19400.0
2010-06-24 14:25:00,14.5,14.51,14.48,14.48,17200.0,9.9222,9.929,9.9085,9.9085,17200.0
2010-06-24 14:30:00,14.48,14.48,14.43,14.44,47600.0,9.9085,9.9085,9.8743,9.8811,47600.0
2010-06-24 14:35:00,14.44,14.45,14.42,14.42,49400.0,9.8811,9.888,9.8675,9.8675,49400.0
2010-06-24 14:40:00,14.42,14.43,14.42,14.42,66200.0,9.8675,9.8743,9.8675,9.8675,66200.0
2010-06-24 14:45:00,14.42,14.42,14.38,14.39,62400.0,9.8675,9.8675,9.8401,9.8469,62400.0
2010-06-24 14:50:00,14.4,14.4,14.37,14.38,69000.0,9.8538,9.8538,9.8332,9.8401,69000.0
2010-06-24 14:55:00,14.38,14.38,14.35,14.38,51200.0,9.8401,9.8401,9.8196,9.8401,51200.0
2010-06-24 15:00:00,14.38,14.4,14.38,14.38,49600.0,9.8401,9.8538,9.8401,9.8401,49600.0
2010-06-24 15:05:00,14.38,14.4,14.36,14.36,40800.0,9.8401,9.8538,9.8264,9.8264,40800.0
2010-06-24 15:10:00,14.36,14.37,14.31,14.33,96600.0,9.8264,9.8332,9.7922,9.8059,96600.0
2010-06-24 15:15:00,14.33,14.35,14.29,14.3,108800.0,9.8059,9.8196,9.7785,9.7853,108800.0
2010-06-24 15:20:00,14.3,14.34,14.29,14.32,73200.0,9.7853,9.8127,9.7785,9.799,73200.0
2010-06-24 15:25:00,14.31,14.4,14.31,14.38,76000.0,9.7922,9.8538,9.7922,9.8401,76000.0
2010-06-24 15:30:00,14.38,14.38,14.34,14.36,45000.0,9.8401,9.8401,9.8127,9.8264,45000.0
2010-06-24 15:35:00,14.36,14.38,14.36,14.38,50200.0,9.8264,9.8401,9.8264,9.8401,50200.0
2010-06-24 15:40:00,14.38,14.38,14.35,14.37,75400.0,9.8401,9.8401,9.8196,9.8332,75400.0
2010-06-24 15:45:00,14.37,14.38,14.34,14.37,102200.0,9.8332,9.8401,9.8127,9.8332,102200.0
2010-06-24 15:50:00,14.37,14.38,14.35,14.38,145200.0,9.8332,9.8401,9.8196,9.8401,145200.0
2010-06-24 15:55:00,14.38,14.38,14.33,14.37,196200.0,9.8401,9.8401,9.8059,9.8332,196200.0
2010-06-25 09:30:00,14.36,14.41,14.35,14.4,51800.0,9.8264,9.8606,9.8196,9.8538,51800.0
2010-06-25 09:35:00,14.4,14.41,14.34,14.37,71400.0,9.8538,9.8606,9.8127,9.8332,71400.0
2010-06-25 09:40:00,14.37,14.37,14.25,14.25,81200.0,9.8332,9.8332,9.7511,9.7511,81200.0
2010-06-25 09:45:00,14.24,14.26,14.22,14.24,155000.0,9.7443,9.758,9.7306,9.7443,155000.0
2010-06-25 09:50:00,14.24,14.29,14.21,14.27,68200.0,9.7443,9.7785,9.7238,9.7648,68200.0
2010-06-25 09:55:00,14.27,14.33,14.27,14.29,68800.0,9.7648,9.8059,9.7648,9.7785,68800.0
2010-06-25 10:00:00,14.29,14.34,14.29,14.32,50800.0,9.7785,9.8127,9.7785,9.799,50800.0
2010-06-25 10:05:00,14.31,14.36,14.3,14.33,68800.0,9.7922,9.8264,9.7853,9.8059,68800.0
2010-06-25 10:10:00,14.33,14.34,14.29,14.3,125600.0,9.8059,9.8127,9.7785,9.7853,125600.0
2010-06-25 10:15:00,14.31,14.31,14.27,14.27,72000.0,9.7922,9.7922,9.7648,9.7648,72000.0
2010-06-25 10:20:00,14.27,14.27,14.22,14.23,45200.0,9.7648,9.7648,9.7306,9.7374,45200.0
2010-06-25 10:25:00,14.22,14.28,14.22,14.27,101000.0,9.7306,9.7717,9.7306,9.7648,101000.0
2010-06-25 10:30:00,14.27,14.28,14.22,14.24,47600.0,9.7648,9.7717,9.7306,9.7443,47600.0
2010-06-25 10:35:00,14.26,14.26,14.23,14.24,54400.0,9.758,9.758,9.7374,9.7443,54400.0
2010-06-25 10:40:00,14.24,14.31,14.24,14.31,51400.0,9.7443,9.7922,9.7443,9.7922,51400.0
2010-06-25 10:45:00,14.31,14.31,14.3,14.31,39400.0,9.7922,9.7922,9.7853,9.7922,39400.0
2010-06-25 10:50:00,14.31,14.31,14.22,14.22,47600.0,9.7922,9.7922,9.7306,9.7306,47600.0
2010-06-25 10:55:00,14.22,14.26,14.21,14.24,71200.0,9.7306,9.758,9.7238,9.7443,71200.0
2010-06-25 11:00:00,14.24,14.27,14.24,14.26,35200.0,9.7443,9.7648,9.7443,9.758,35200.0
2010-06-25 11:05:00,14.26,14.29,14.25,14.29,48200.0,9.758,9.7785,9.7511,9.7785,48200.0
2010-06-25 11:10:00,14.29,14.29,14.24,14.25,68400.0,9.7785,9.7785,9.7443,9.7511,68400.0
2010-06-25 11:15:00,14.26,14.26,14.23,14.24,49200.0,9.758,9.758,9.7374,9.7443,49200.0
2010-06-25 11:20:00,14.24,14.25,14.21,14.24,78000.0,9.7443,9.7511,9.7238,9.7443,78000.0
2010-06-25 11:25:00,14.24,14.27,14.24,14.25,81000.0,9.7443,9.7648,9.7443,9.7511,81000.0
2010-06-25 11:30:00,14.26,14.27,14.24,14.24,69200.0,9.758,9.7648,9.7443,9.7443,69200.0
2010-06-25 11:35:00,14.24,14.24,14.22,14.22,85000.0,9.7443,9.7443,9.7306,9.7306,85000.0
2010-06-25 11:40:00,14.22,14.24,14.22,14.24,53000.0,9.7306,9.7443,9.7306,9.7443,53000.0
2010-06-25 11:45:00,14.24,14.3,14.22,14.3,75600.0,9.7443,9.7853,9.7306,9.7853,75600.0
2010-06-25 11:50:00,14.3,14.31,14.28,14.31,52800.0,9.7853,9.7922,9.7717,9.7922,52800.0
2010-06-25 11:55:00,14.3,14.31,14.3,14.31,47000.0,9.7853,9.7922,9.7853,9.7922,47000.0
2010-06-25 12:00:00,14.31,14.31,14.28,14.3,45800.0,9.7922,9.7922,9.7717,9.7853,45800.0
2010-06-25 12:05:00,14.3,14.34,14.29,14.34,33600.0,9.7853,9.8127,9.7785,9.8127,33600.0
2010-06-25 12:10:00,14.34,14.35,14.32,14.33,43200.0,9.8127,9.8196,9.799,9.8059,43200.0
2010-06-25 12:15:00,14.33,14.37,14.31,14.37,28400.0,9.8059,9.8332,9.7922,9.8332,28400.0
2010-06-25 12:20:00,14.37,14.4,14.36,14.38,68200.0,9.8332,9.8538,9.8264,9.8401,68200.0
2010-06-25 12:25:00,14.39,14.4,14.38,14.39,87000.0,9.8469,9.8538,9.8401,9.8469,87000.0
2010-06-25 12:30:00,14.39,14.41,14.38,14.4,49400.0,9.8469,9.8606,9.8401,9.8538,49400.0
2010-06-25 12:35:00,14.4,14.4,14.37,14.37,50000.0,9.8538,9.8538,9.8332,9.8332,50000.0
2010-06-25 12:40:00,14.37,14.38,14.36,14.36,37400.0,9.8332,9.8401,9.8264,9.8264,37400.0
2010-06-25 12:45:00,14.37,14.38,14.37,14.37,29600.0,9.8332,9.8401,9.8332,9.8332,29600.0
2010-06-25 12:50:00,14.37,14.37,14.31,14.33,60800.0,9.8332,9.8332,9.7922,9.8059,60800.0
2010-06-25 12:55:00,14.34,14.36,14.34,14.36,20000.0,9.8127,9.8264,9.8127,9.8264,20000.0
2010-06-25 13:00:00,14.36,14.38,14.35,14.38,53000.0,9.8264,9.8401,9.8196,9.8401,53000.0
2010-06-25 13:05:00,14.38,14.41,14.37,14.41,27000.0,9.8401,9.8606,9.8332,9.8606,27000.0
2010-06-25 13:10:00,14.4,14.41,14.36,14.37,40000.0,9.8538,9.8606,9.8264,9.8332,40000.0
2010-06-25 13:15:00,14.36,14.4,14.36,14.4,112200.0,9.8264,9.8538,9.8264,9.8538,112200.0
2010-06-25 13:20:00,14.38,14.39,14.38,14.39,9000.0,9.8401,9.8469,9.8401,9.8469,9000.0
2010-06-25 13:25:00,14.39,14.42,14.38,14.42,33400.0,9.8469,9.8675,9.8401,9.8675,33400.0
2010-06-25 13:30:00,14.42,14.45,14.42,14.45,47000.0,9.8675,9.888,9.8675,9.888,47000.0
2010-06-25 13:35:00,14.44,14.47,14.42,14.43,48600.0,9.8811,9.9017,9.8675,9.8743,48600.0
2010-06-25 13:40:00,14.43,14.43,14.4,14.42,37600.0,9.8743,9.8743,9.8538,9.8675,37600.0
2010-06-25 13:45:00,14.43,14.44,14.41,14.42,35800.0,9.8743,9.8811,9.8606,9.8675,35800.0
2010-06-25 13:50:00,14.42,14.42,14.38,14.4,36600.0,9.8675,9.8675,9.8401,9.8538,36600.0
2010-06-25 13:55:00,14.4,14.43,14.4,14.42,38400.0,9.8538,9.8743,9.8538,9.8675,38400.0
2010-06-25 14:00:00,14.42,14.42,14.4,14.41,49000.0,9.8675,9.8675,9.8538,9.8606,49000.0
2010-06-25 14:05:00,14.41,14.42,14.37,14.39,71600.0,9.8606,9.8675,9.8332,9.8469,71600.0
2010-06-25 14:10:00,14.4,14.43,14.4,14.42,40400.0,9.8538,9.8743,9.8538,9.8675,40400.0
2010-06-25 14:15:00,14.43,14.45,14.42,14.45,32800.0,9.8743,9.888,9.8675,9.888,32800.0
2010-06-25 14:20:00,14.45,14.45,14.41,14.42,41800.0,9.888,9.888,9.8606,9.8675,41800.0
2010-06-25 14:25:00,14.42,14.42,14.4,14.41,28000.0,9.8675,9.8675,9.8538,9.8606,28000.0
2010-06-25 14:30:00,14.42,14.42,14.38,14.41,46000.0,9.8675,9.8675,9.8401,9.8606,46000.0
2010-06-25 14:35:00,14.41,14.42,14.39,14.4,25600.0,9.8606,9.8675,9.8469,9.8538,25600.0
2010-06-25 14:40:00,14.4,14.43,14.4,14.42,45000.0,9.8538,9.8743,9.8538,9.8675,45000.0
2010-06-25 14:45:00,14.42,14.42,14.39,14.4,41000.0,9.8675,9.8675,9.8469,9.8538,41000.0
2010-06-25 14:50:00,14.4,14.43,14.4,14.42,40800.0,9.8538,9.8743,9.8538,9.8675,40800.0
2010-06-25 14:55:00,14.42,14.42,14.38,14.39,41000.0,9.8675,9.8675,9.8401,9.8469,41000.0
2010-06-25 15:00:00,14.39,14.39,14.36,14.38,85400.0,9.8469,9.8469,9.8264,9.8401,85400.0
2010-06-25 15:05:00,14.38,14.39,14.37,14.39,50800.0,9.8401,9.8469,9.8332,9.8469,50800.0
2010-06-25 15:10:00,14.4,14.4,14.38,14.38,45400.0,9.8538,9.8538,9.8401,9.8401,45400.0
2010-06-25 15:15:00,14.38,14.38,14.34,14.36,55400.0,9.8401,9.8401,9.8127,9.8264,55400.0
2010-06-25 15:20:00,14.36,14.38,14.36,14.37,62600.0,9.8264,9.8401,9.8264,9.8332,62600.0
2010-06-25 15:25:00,14.37,14.4,14.37,14.39,59600.0,9.8332,9.8538,9.8332,9.8469,59600.0
2010-06-25 15:30:00,14.38,14.44,14.38,14.44,90200.0,9.8401,9.8811,9.8401,9.8811,90200.0
2010-06-25 15:35:00,14.43,14.45,14.42,14.44,102600.0,9.8743,9.888,9.8675,9.8811,102600.0
2010-06-25 15:40:00,14.45,14.45,14.39,14.4,60800.0,9.888,9.888,9.8469,9.8538,60800.0
2010-06-25 15:45:00,14.4,14.4,14.36,14.38,149000.0,9.8538,9.8538,9.8264,9.8401,149000.0
2010-06-25 15:50:00,14.38,14.41,14.36,14.4,342000.0,9.8401,9.8606,9.8264,9.8538,342000.0
2010-06-25 15:55:00,14.4,14.44,14.39,14.43,328600.0,9.8538,9.8811,9.8469,9.8743,328600.0
2010-06-28 09:30:00,14.5,14.52,14.45,14.45,67000.0,9.9222,9.9359,9.888,9.888,67000.0
2010-06-28 09:35:00,14.46,14.52,14.44,14.49,69800.0,9.8948,9.9359,9.8811,9.9154,69800.0
2010-06-28 09:40:00,14.49,14.49,14.4,14.44,55000.0,9.9154,9.9154,9.8538,9.8811,55000.0
2010-06-28 09:45:00,14.44,14.46,14.42,14.45,70000.0,9.8811,9.8948,9.8675,9.888,70000.0
2010-06-28 09:50:00,14.45,14.46,14.42,14.42,62400.0,9.888,9.8948,9.8675,9.8675,62400.0
2010-06-28 09:55:00,14.42,14.42,14.36,14.38,84000.0,9.8675,9.8675,9.8264,9.8401,84000.0
2010-06-28 10:00:00,14.38,14.4,14.37,14.4,53600.0,9.8401,9.8538,9.8332,9.8538,53600.0
2010-06-28 10:05:00,14.4,14.4,14.33,14.35,82200.0,9.8538,9.8538,9.8059,9.8196,82200.0
2010-06-28 10:10:00,14.35,14.38,14.33,14.37,45000.0,9.8196,9.8401,9.8059,9.8332,45000.0
2010-06-28 10:15:00,14.36,14.38,14.36,14.37,46200.0,9.8264,9.8401,9.8264,9.8332,46200.0
2010-06-28 10:20:00,14.37,14.42,14.37,14.42,51600.0,9.8332,9.8675,9.8332,9.8675,51600.0
2010-06-28 10:25:00,14.42,14.46,14.42,14.45,67800.0,9.8675,9.8948,9.8675,9.888,67800.0
2010-06-28 10:30:00,14.46,14.47,14.42,14.42,77000.0,9.8948,9.9017,9.8675,9.8675,77000.0
2010-06-28 10:35:00,14.42,14.47,14.41,14.45,43600.0,9.8675,9.9017,9.8606,9.888,43600.0
2010-06-28 10:40:00,14.44,14.51,14.44,14.51,56800.0,9.8811,9.929,9.8811,9.929,56800.0
2010-06-28 10:45:00,14.51,14.56,14.49,14.55,71400.0,9.929,9.9633,9.9154,9.9564,71400.0
2010-06-28 10:50:00,14.55,14.61,14.54,14.61,59000.0,9.9564,9.9975,9.9496,9.9975,59000.0
2010-06-28 10:55:00,14.61,14.62,14.58,14.62,48800.0,9.9975,10.0043,9.9769,10.0043,48800.0
2010-06-28 11:00:00,14.62,14.62,14.59,14.6,92400.0,10.0043,10.0043,9.9838,9.9906,92400.0
2010-06-28 11:05:00,14.61,14.62,14.58,14.58,48600.0,9.9975,10.0043,9.9769,9.9769,48600.0
2010-06-28 11:10:00,14.58,14.6,14.56,14.57,38600.0,9.9769,9.9906,9.9633,9.9701,38600.0
2010-06-28 11:15:00,14.57,14.58,14.56,14.56,27000.0,9.9701,9.9769,9.9633,9.9633,27000.0
2010-06-28 11:20:00,14.56,14.59,14.56,14.58,30400.0,9.9633,9.9838,9.9633,9.9769,30400.0
2010-06-28 11:25:00,14.58,14.63,14.58,14.62,34600.0,9.9769,10.0112,9.9769,10.0043,34600.0
2010-06-28 11:30:00,14.62,14.63,14.6,14.6,28000.0,10.0043,10.0112,9.9906,9.9906,28000.0
2010-06-28 11:35:00,14.61,14.64,14.61,14.63,26400.0,9.9975,10.018,9.9975,10.0112,26400.0
2010-06-28 11:40:00,14.63,14.65,14.63,14.65,72400.0,10.0112,10.0248,10.0112,10.0248,72400.0
2010-06-28 11:45:00,14.65,14.65,14.63,14.65,59600.0,10.0248,10.0248,10.0112,10.0248,59600.0
2010-06-28 11:50:00,14.65,14.67,14.65,14.65,37400.0,10.0248,10.0385,10.0248,10.0248,37400.0
2010-06-28 11:55:00,14.65,14.65,14.65,14.65,38200.0,10.0248,10.0248,10.0248,10.0248,38200.0
2010-06-28 12:00:00,14.65,14.65,14.6,14.6,43800.0,10.0248,10.0248,9.9906,9.9906,43800.0
2010-06-28 12:05:00,14.6,14.63,14.59,14.63,27400.0,9.9906,10.0112,9.9838,10.0112,27400.0
2010-06-28 12:10:00,14.62,14.62,14.59,14.61,37800.0,10.0043,10.0043,9.9838,9.9975,37800.0
2010-06-28 12:15:00,14.6,14.61,14.59,14.6,40000.0,9.9906,9.9975,9.9838,9.9906,40000.0
2010-06-28 12:20:00,14.6,14.61,14.58,14.6,41800.0,9.9906,9.9975,9.9769,9.9906,41800.0
2010-06-28 12:25:00,14.6,14.63,14.6,14.63,29400.0,9.9906,10.0112,9.9906,10.0112,29400.0
2010-06-28 12:30:00,14.63,14.63,14.59,14.61,33200.0,10.0112,10.0112,9.9838,9.9975,33200.0
2010-06-28 12:35:00,14.6,14.61,14.56,14.56,43600.0,9.9906,9.9975,9.9633,9.9633,43600.0
2010-06-28 12:40:00,14.57,14.6,14.54,14.6,66800.0,9.9701,9.9906,9.9496,9.9906,66800.0
2010-06-28 12:45:00,14.6,14.62,14.58,14.62,25400.0,9.9906,10.0043,9.9769,10.0043,25400.0
2010-06-28 12:50:00,14.61,14.61,14.58,14.59,26600.0,9.9975,9.9975,9.9769,9.9838,26600.0
2010-06-28 12:55:00,14.58,14.59,14.57,14.59,12200.0,9.9769,9.9838,9.9701,9.9838,12200.0
2010-06-28 13:00:00,14.58,14.59,14.55,14.55,25600.0,9.9769,9.9838,9.9564,9.9564,25600.0
2010-06-28 13:05:00,14.55,14.57,14.54,14.55,28600.0,9.9564,9.9701,9.9496,9.9564,28600.0
2010-06-28 13:10:00,14.55,14.55,14.53,14.54,12800.0,9.9564,9.9564,9.9427,9.9496,12800.0
2010-06-28 13:15:00,14.54,14.55,14.53,14.54,28000.0,9.9496,9.9564,9.9427,9.9496,28000.0
2010-06-28 13:20:00,14.54,14.56,14.54,14.55,41800.0,9.9496,9.9633,9.9496,9.9564,41800.0
2010-06-28 13:25:00,14.56,14.58,14.56,14.56,19000.0,9.9633,9.9769,9.9633,9.9633,19000.0
2010-06-28 13:30:00,14.56,14.56,14.53,14.53,48800.0,9.9633,9.9633,9.9427,9.9427,48800.0
2010-06-28 13:35:00,14.53,14.53,14.49,14.52,114400.0,9.9427,9.9427,9.9154,9.9359,114400.0
2010-06-28 13:40:00,14.53,14.54,14.52,14.54,17400.0,9.9427,9.9496,9.9359,9.9496,17400.0
2010-06-28 13:45:00,14.54,14.57,14.54,14.57,27200.0,9.9496,9.9701,9.9496,9.9701,27200.0
2010-06-28 13:50:00,14.57,14.58,14.56,14.57,35600.0,9.9701,9.9769,9.9633,9.9701,35600.0
2010-06-28 13:55:00,14.57,14.61,14.57,14.61,28800.0,9.9701,9.9975,9.9701,9.9975,28800.0
2010-06-28 14:00:00,14.61,14.61,14.58,14.61,41200.0,9.9975,9.9975,9.9769,9.9975,41200.0
2010-06-28 14:05:00,14.61,14.62,14.6,14.62,30400.0,9.9975,10.0043,9.9906,10.0043,30400.0
2010-06-28 14:10:00,14.62,14.65,14.62,14.65,24400.0,10.0043,10.0248,10.0043,10.0248,24400.0
2010-06-28 14:15:00,14.65,14.66,14.61,14.61,23800.0,10.0248,10.0317,9.9975,9.9975,23800.0
2010-06-28 14:20:00,14.61,14.62,14.6,14.61,22600.0,9.9975,10.0043,9.9906,9.9975,22600.0
2010-06-28 14:25:00,14.61,14.62,14.59,14.59,23000.0,9.9975,10.0043,9.9838,9.9838,23000.0
2010-06-28 14:30:00,14.59,14.6,14.58,14.58,35800.0,9.9838,9.9906,9.9769,9.9769,35800.0
2010-06-28 14:35:00,14.58,14.61,14.56,14.61,58400.0,9.9769,9.9975,9.9633,9.9975,58400.0
2010-06-28 14:40:00,14.61,14.63,14.6,14.63,38000.0,9.9975,10.0112,9.9906,10.0112,38000.0
2010-06-28 14:45:00,14.63,14.63,14.62,14.63,31600.0,10.0112,10.0112,10.0043,10.0112,31600.0
2010-06-28 14:50:00,14.63,14.64,14.61,14.62,32600.0,10.0112,10.018,9.9975,10.0043,32600.0
2010-06-28 14:55:00,14.61,14.65,14.61,14.65,35200.0,9.9975,10.0248,9.9975,10.0248,35200.0
2010-06-28 15:00:00,14.65,14.65,14.63,14.64,26800.0,10.0248,10.0248,10.0112,10.018,26800.0
2010-06-28 15:05:00,14.63,14.66,14.63,14.64,33400.0,10.0112,10.0317,10.0112,10.018,33400.0
2010-06-28 15:10:00,14.65,14.65,14.62,14.62,38800.0,10.0248,10.0248,10.0043,10.0043,38800.0
2010-06-28 15:15:00,14.62,14.65,14.62,14.65,43600.0,10.0043,10.0248,10.0043,10.0248,43600.0
2010-06-28 15:20:00,14.65,14.65,14.62,14.62,30000.0,10.0248,10.0248,10.0043,10.0043,30000.0
2010-06-28 15:25:00,14.61,14.61,14.58,14.6,49800.0,9.9975,9.9975,9.9769,9.9906,49800.0
2010-06-28 15:30:00,14.6,14.6,14.58,14.6,44400.0,9.9906,9.9906,9.9769,9.9906,44400.0
2010-06-28 15:35:00,14.6,14.62,14.6,14.61,35600.0,9.9906,10.0043,9.9906,9.9975,35600.0
2010-06-28 15:40:00,14.61,14.64,14.61,14.63,40400.0,9.9975,10.018,9.9975,10.0112,40400.0
2010-06-28 15:45:00,14.63,14.63,14.61,14.62,59800.0,10.0112,10.0112,9.9975,10.0043,59800.0
2010-06-28 15:50:00,14.62,14.62,14.57,14.57,84800.0,10.0043,10.0043,9.9701,9.9701,84800.0
2010-06-28 15:55:00,14.58,14.59,14.56,14.57,130600.0,9.9769,9.9838,9.9633,9.9701,130600.0
2010-06-29 09:30:00,14.31,14.34,14.26,14.29,68800.0,9.7922,9.8127,9.758,9.7785,68800.0
2010-06-29 09:35:00,14.33,14.33,14.19,14.22,65400.0,9.8059,9.8059,9.7101,9.7306,65400.0
2010-06-29 09:40:00,14.22,14.24,14.18,14.22,68400.0,9.7306,9.7443,9.7032,9.7306,68400.0
2010-06-29 09:45:00,14.22,14.25,14.15,14.15,104600.0,9.7306,9.7511,9.6827,9.6827,104600.0
2010-06-29 09:50:00,14.15,14.15,14.12,14.13,76600.0,9.6827,9.6827,9.6622,9.669,76600.0
2010-06-29 09:55:00,14.13,14.2,14.12,14.18,104000.0,9.669,9.7169,9.6622,9.7032,104000.0
2010-06-29 10:00:00,14.18,14.18,14.08,14.08,185000.0,9.7032,9.7032,9.6348,9.6348,185000.0
2010-06-29 10:05:00,14.08,14.12,14.06,14.1,124000.0,9.6348,9.6622,9.6211,9.6485,124000.0
2010-06-29 10:10:00,14.1,14.11,14.06,14.08,75000.0,9.6485,9.6553,9.6211,9.6348,75000.0
2010-06-29 10:15:00,14.07,14.07,14.02,14.06,66000.0,9.628,9.628,9.5937,9.6211,66000.0
2010-06-29 10:20:00,14.07,14.1,14.05,14.08,47800.0,9.628,9.6485,9.6143,9.6348,47800.0
2010-06-29 10:25:00,14.08,14.08,13.99,13.99,73200.0,9.6348,9.6348,9.5732,9.5732,73200.0
2010-06-29 10:30:00,13.99,14.08,13.99,14.06,81800.0,9.5732,9.6348,9.5732,9.6211,81800.0
2010-06-29 10:35:00,14.06,14.09,14.05,14.09,138400.0,9.6211,9.6416,9.6143,9.6416,138400.0
2010-06-29 10:40:00,14.09,14.1,14.06,14.07,93400.0,9.6416,9.6485,9.6211,9.628,93400.0
2010-06-29 10:45:00,14.07,14.07,14.02,14.04,84200.0,9.628,9.628,9.5937,9.6074,84200.0
2010-06-29 10:50:00,14.04,14.06,14.03,14.05,63800.0,9.6074,9.6211,9.6006,9.6143,63800.0
2010-06-29 10:55:00,14.05,14.09,14.05,14.08,93400.0,9.6143,9.6416,9.6143,9.6348,93400.0
2010-06-29 11:00:00,14.09,14.09,14.05,14.06,103600.0,9.6416,9.6416,9.6143,9.6211,103600.0
2010-06-29 11:05:00,14.05,14.06,14.03,14.06,82600.0,9.6143,9.6211,9.6006,9.6211,82600.0
2010-06-29 11:10:00,14.06,14.11,14.06,14.1,118600.0,9.6211,9.6553,9.6211,9.6485,118600.0
2010-06-29 11:15:00,14.1,14.1,14.06,14.07,116000.0,9.6485,9.6485,9.6211,9.628,116000.0
2010-06-29 11:20:00,14.08,14.11,14.08,14.11,109800.0,9.6348,9.6553,9.6348,9.6553,109800.0
2010-06-29 11:25:00,14.11,14.12,14.07,14.09,55600.0,9.6553,9.6622,9.628,9.6416,55600.0
2010-06-29 11:30:00,14.09,14.1,14.05,14.05,45800.0,9.6416,9.6485,9.6143,9.6143,45800.0
2010-06-29 11:35:00,14.05,14.08,14.05,14.08,38200.0,9.6143,9.6348,9.6143,9.6348,38200.0
2010-06-29 11:40:00,14.08,14.09,14.06,14.06,33000.0,9.6348,9.6416,9.6211,9.6211,33000.0
2010-06-29 11:45:00,14.06,14.1,14.06,14.1,71200.0,9.6211,9.6485,9.6211,9.6485,71200.0
2010-06-29 11:50:00,14.1,14.12,14.08,14.08,29600.0,9.6485,9.6622,9.6348,9.6348,29600.0
2010-06-29 11:55:00,14.09,14.1,14.07,14.09,56800.0,9.6416,9.6485,9.628,9.6416,56800.0
2010-06-29 12:00:00,14.09,14.1,14.06,14.06,26400.0,9.6416,9.6485,9.6211,9.6211,26400.0
2010-06-29 12:05:00,14.06,14.08,14.04,14.08,62800.0,9.6211,9.6348,9.6074,9.6348,62800.0
2010-06-29 12:10:00,14.08,14.09,14.06,14.08,81000.0,9.6348,9.6416,9.6211,9.6348,81000.0
2010-06-29 12:15:00,14.08,14.1,14.06,14.06,102400.0,9.6348,9.6485,9.6211,9.6211,102400.0
2010-06-29 12:20:00,14.06,14.13,14.06,14.13,50800.0,9.6211,9.669,9.6211,9.669,50800.0
2010-06-29 12:25:00,14.13,14.13,14.06,14.08,59800.0,9.669,9.669,9.6211,9.6348,59800.0
2010-06-29 12:30:00,14.07,14.1,14.06,14.08,54400.0,9.628,9.6485,9.6211,9.6348,54400.0
2010-06-29 12:35:00,14.08,14.1,14.05,14.06,67600.0,9.6348,9.6485,9.6143,9.6211,67600.0
2010-06-29 12:40:00,14.06,14.09,14.05,14.08,40600.0,9.6211,9.6416,9.6143,9.6348,40600.0
2010-06-29 12:45:00,14.08,14.1,14.08,14.1,30400.0,9.6348,9.6485,9.6348,9.6485,30400.0
2010-06-29 12:50:00,14.1,14.1,14.07,14.07,47000.0,9.6485,9.6485,9.628,9.628,47000.0
2010-06-29 12:55:00,14.07,14.1,14.06,14.09,45800.0,9.628,9.6485,9.6211,9.6416,45800.0
2010-06-29 13:00:00,14.09,14.09,14.06,14.08,26200.0,9.6416,9.6416,9.6211,9.6348,26200.0
2010-06-29 13:05:00,14.07,14.09,14.04,14.06,34400.0,9.628,9.6416,9.6074,9.6211,34400.0
2010-06-29 13:10:00,14.07,14.07,14.05,14.06,54400.0,9.628,9.628,9.6143,9.6211,54400.0
2010-06-29 13:15:00,14.06,14.06,14.04,14.06,18000.0,9.6211,9.6211,9.6074,9.6211,18000.0
2010-06-29 13:20:00,14.06,14.06,14.01,14.02,165400.0,9.6211,9.6211,9.5869,9.5937,165400.0
2010-06-29 13:25:00,14.01,14.03,14.0,14.03,36800.0,9.5869,9.6006,9.5801,9.6006,36800.0
2010-06-29 13:30:00,14.03,14.04,13.99,13.99,54800.0,9.6006,9.6074,9.5732,9.5732,54800.0
2010-06-29 13:35:00,13.99,14.01,13.98,13.99,72800.0,9.5732,9.5869,9.5664,9.5732,72800.0
2010-06-29 13:40:00,13.99,14.03,13.99,14.03,75400.0,9.5732,9.6006,9.5732,9.6006,75400.0
2010-06-29 13:45:00,14.03,14.04,14.01,14.02,26600.0,9.6006,9.6074,9.5869,9.5937,26600.0
2010-06-29 13:50:00,14.03,14.03,13.99,14.0,14800.0,9.6006,9.6006,9.5732,9.5801,14800.0
2010-06-29 13:55:00,14.01,14.05,14.01,14.04,64600.0,9.5869,9.6143,9.5869,9.6074,64600.0
2010-06-29 14:00:00,14.04,14.04,14.02,14.03,27400.0,9.6074,9.6074,9.5937,9.6006,27400.0
2010-06-29 14:05:00,14.02,14.06,14.02,14.05,45000.0,9.5937,9.6211,9.5937,9.6143,45000.0
2010-06-29 14:10:00,14.05,14.08,14.05,14.06,67600.0,9.6143,9.6348,9.6143,9.6211,67600.0
2010-06-29 14:15:00,14.06,14.07,14.05,14.05,51800.0,9.6211,9.628,9.6143,9.6143,51800.0
2010-06-29 14:20:00,14.05,14.08,14.04,14.08,54200.0,9.6143,9.6348,9.6074,9.6348,54200.0
2010-06-29 14:25:00,14.08,14.09,14.05,14.05,79800.0,9.6348,9.6416,9.6143,9.6143,79800.0
2010-06-29 14:30:00,14.05,14.05,14.02,14.02,104800.0,9.6143,9.6143,9.5937,9.5937,104800.0
2010-06-29 14:35:00,14.02,14.04,14.0,14.01,110800.0,9.5937,9.6074,9.5801,9.5869,110800.0
2010-06-29 14:40:00,14.02,14.03,13.99,14.02,79400.0,9.5937,9.6006,9.5732,9.5937,79400.0
2010-06-29 14:45:00,14.02,14.02,13.99,14.0,66400.0,9.5937,9.5937,9.5732,9.5801,66400.0
2010-06-29 14:50:00,13.99,14.06,13.97,14.04,174600.0,9.5732,9.6211,9.5595,9.6074,174600.0
2010-06-29 14:55:00,14.04,14.04,13.99,13.99,112400.0,9.6074,9.6074,9.5732,9.5732,112400.0
2010-06-29 15:00:00,13.99,14.03,13.99,14.03,64800.0,9.5732,9.6006,9.5732,9.6006,64800.0
2010-06-29 15:05:00,14.04,14.06,14.02,14.02,105600.0,9.6074,9.6211,9.5937,9.5937,105600.0
2010-06-29 15:10:00,14.01,14.02,13.99,13.99,123200.0,9.5869,9.5937,9.5732,9.5732,123200.0
2010-06-29 15:15:00,14.0,14.02,13.97,13.97,91200.0,9.5801,9.5937,9.5595,9.5595,91200.0
2010-06-29 15:20:00,13.97,13.97,13.9,13.96,200200.0,9.5595,9.5595,9.5116,9.5527,200200.0
2010-06-29 15:25:00,13.96,13.96,13.92,13.95,96000.0,9.5527,9.5527,9.5253,9.5458,96000.0
2010-06-29 15:30:00,13.94,13.99,13.9,13.97,172200.0,9.539,9.5732,9.5116,9.5595,172200.0
2010-06-29 15:35:00,13.97,14.01,13.96,13.97,137400.0,9.5595,9.5869,9.5527,9.5595,137400.0
2010-06-29 15:40:00,13.97,13.99,13.94,13.94,125600.0,9.5595,9.5732,9.539,9.539,125600.0
2010-06-29 15:45:00,13.93,13.95,13.87,13.88,255400.0,9.5322,9.5458,9.4911,9.4979,255400.0
2010-06-29 15:50:00,13.88,13.98,13.88,13.97,253600.0,9.4979,9.5664,9.4979,9.5595,253600.0
2010-06-29 15:55:00,13.97,14.0,13.95,13.96,288000.0,9.5595,9.5801,9.5458,9.5527,288000.0
2010-06-30 09:30:00,14.01,14.02,13.87,13.97,113400.0,9.5869,9.5937,9.4911,9.5595,113400.0
2010-06-30 09:35:00,13.97,14.01,13.92,13.98,93200.0,9.5595,9.5869,9.5253,9.5664,93200.0
2010-06-30 09:40:00,13.99,14.04,13.99,14.02,80800.0,9.5732,9.6074,9.5732,9.5937,80800.0
2010-06-30 09:45:00,14.02,14.09,14.01,14.08,73600.0,9.5937,9.6416,9.5869,9.6348,73600.0
2010-06-30 09:50:00,14.08,14.08,14.03,14.04,187800.0,9.6348,9.6348,9.6006,9.6074,187800.0
2010-06-30 09:55:00,14.04,14.04,14.02,14.03,89400.0,9.6074,9.6074,9.5937,9.6006,89400.0
2010-06-30 10:00:00,14.03,14.05,14.02,14.04,65000.0,9.6006,9.6143,9.5937,9.6074,65000.0
2010-06-30 10:05:00,14.04,14.04,13.99,14.01,118800.0,9.6074,9.6074,9.5732,9.5869,118800.0
2010-06-30 10:10:00,14.01,14.04,13.99,14.04,91200.0,9.5869,9.6074,9.5732,9.6074,91200.0
2010-06-30 10:15:00,14.04,14.05,14.02,14.03,51600.0,9.6074,9.6143,9.5937,9.6006,51600.0
2010-06-30 10:20:00,14.02,14.03,13.97,13.99,106600.0,9.5937,9.6006,9.5595,9.5732,106600.0
2010-06-30 10:25:00,13.99,14.0,13.98,13.99,79200.0,9.5732,9.5801,9.5664,9.5732,79200.0
2010-06-30 10:30:00,13.99,14.02,13.95,13.97,163200.0,9.5732,9.5937,9.5458,9.5595,163200.0
2010-06-30 10:35:00,13.97,14.03,13.97,14.03,52600.0,9.5595,9.6006,9.5595,9.6006,52600.0
2010-06-30 10:40:00,14.03,14.03,13.96,13.97,98600.0,9.6006,9.6006,9.5527,9.5595,98600.0
2010-06-30 10:45:00,13.96,13.99,13.95,13.97,53800.0,9.5527,9.5732,9.5458,9.5595,53800.0
2010-06-30 10:50:00,13.96,13.99,13.94,13.99,66200.0,9.5527,9.5732,9.539,9.5732,66200.0
2010-06-30 10:55:00,13.99,13.99,13.96,13.96,64800.0,9.5732,9.5732,9.5527,9.5527,64800.0
2010-06-30 11:00:00,13.96,14.02,13.96,14.01,75800.0,9.5527,9.5937,9.5527,9.5869,75800.0
2010-06-30 11:05:00,14.01,14.02,13.97,13.99,44800.0,9.5869,9.5937,9.5595,9.5732,44800.0
2010-06-30 11:10:00,13.99,14.03,13.99,14.03,74600.0,9.5732,9.6006,9.5732,9.6006,74600.0
2010-06-30 11:15:00,14.03,14.06,14.03,14.06,88400.0,9.6006,9.6211,9.6006,9.6211,88400.0
2010-06-30 11:20:00,14.06,14.06,14.04,14.06,56400.0,9.6211,9.6211,9.6074,9.6211,56400.0
2010-06-30 11:25:00,14.06,14.06,14.04,14.04,55000.0,9.6211,9.6211,9.6074,9.6074,55000.0
2010-06-30 11:30:00,14.04,14.08,14.04,14.08,83800.0,9.6074,9.6348,9.6074,9.6348,83800.0
2010-06-30 11:35:00,14.08,14.11,14.08,14.11,64200.0,9.6348,9.6553,9.6348,9.6553,64200.0
2010-06-30 11:40:00,14.11,14.12,14.11,14.11,48800.0,9.6553,9.6622,9.6553,9.6553,48800.0
2010-06-30 11:45:00,14.11,14.13,14.1,14.12,42600.0,9.6553,9.669,9.6485,9.6622,42600.0
2010-06-30 11:50:00,14.11,14.15,14.11,14.12,36000.0,9.6553,9.6827,9.6553,9.6622,36000.0
2010-06-30 11:55:00,14.13,14.13,14.11,14.11,42400.0,9.669,9.669,9.6553,9.6553,42400.0
2010-06-30 12:00:00,14.11,14.13,14.1,14.11,46200.0,9.6553,9.669,9.6485,9.6553,46200.0
2010-06-30 12:05:00,14.11,14.11,14.09,14.11,19800.0,9.6553,9.6553,9.6416,9.6553,19800.0
2010-06-30 12:10:00,14.11,14.12,14.11,14.11,25600.0,9.6553,9.6622,9.6553,9.6553,25600.0
2010-06-30 12:15:00,14.11,14.13,14.1,14.12,33000.0,9.6553,9.669,9.6485,9.6622,33000.0
2010-06-30 12:20:00,14.12,14.13,14.1,14.12,31200.0,9.6622,9.669,9.6485,9.6622,31200.0
2010-06-30 12:25:00,14.12,14.13,14.11,14.11,21400.0,9.6622,9.669,9.6553,9.6553,21400.0
2010-06-30 12:30:00,14.11,14.13,14.1,14.13,22600.0,9.6553,9.669,9.6485,9.669,22600.0
2010-06-30 12:35:00,14.13,14.13,14.11,14.12,23400.0,9.669,9.669,9.6553,9.6622,23400.0
2010-06-30 12:40:00,14.12,14.12,14.06,14.06,47600.0,9.6622,9.6622,9.6211,9.6211,47600.0
2010-06-30 12:45:00,14.06,14.07,14.05,14.06,47400.0,9.6211,9.628,9.6143,9.6211,47400.0
2010-06-30 12:50:00,14.06,14.08,14.06,14.06,98200.0,9.6211,9.6348,9.6211,9.6211,98200.0
2010-06-30 12:55:00,14.06,14.06,14.05,14.05,21200.0,9.6211,9.6211,9.6143,9.6143,21200.0
2010-06-30 13:00:00,14.05,14.06,14.05,14.05,18600.0,9.6143,9.6211,9.6143,9.6143,18600.0
2010-06-30 13:05:00,14.05,14.05,14.01,14.04,44800.0,9.6143,9.6143,9.5869,9.6074,44800.0
2010-06-30 13:10:00,14.04,14.06,14.04,14.06,22600.0,9.6074,9.6211,9.6074,9.6211,22600.0
2010-06-30 13:15:00,14.06,14.06,14.04,14.06,21200.0,9.6211,9.6211,9.6074,9.6211,21200.0
2010-06-30 13:20:00,14.06,14.11,14.05,14.11,62400.0,9.6211,9.6553,9.6143,9.6553,62400.0
2010-06-30 13:25:00,14.1,14.1,14.08,14.08,31200.0,9.6485,9.6485,9.6348,9.6348,31200.0
2010-06-30 13:30:00,14.08,14.09,14.03,14.06,66000.0,9.6348,9.6416,9.6006,9.6211,66000.0
2010-06-30 13:35:00,14.06,14.08,14.05,14.05,64200.0,9.6211,9.6348,9.6143,9.6143,64200.0
2010-06-30 13:40:00,14.05,14.07,14.05,14.05,67400.0,9.6143,9.628,9.6143,9.6143,67400.0
2010-06-30 13:45:00,14.06,14.09,14.06,14.06,29800.0,9.6211,9.6416,9.6211,9.6211,29800.0
2010-06-30 13:50:00,14.06,14.08,14.05,14.08,34800.0,9.6211,9.6348,9.6143,9.6348,34800.0
2010-06-30 13:55:00,14.08,14.08,14.06,14.07,31200.0,9.6348,9.6348,9.6211,9.628,31200.0
2010-06-30 14:00:00,14.07,14.1,14.06,14.06,77600.0,9.628,9.6485,9.6211,9.6211,77600.0
2010-06-30 14:05:00,14.06,14.07,14.04,14.05,212400.0,9.6211,9.628,9.6074,9.6143,212400.0
2010-06-30 14:10:00,14.05,14.06,14.0,14.0,79400.0,9.6143,9.6211,9.5801,9.5801,79400.0
2010-06-30 14:15:00,14.01,14.03,13.99,14.01,65800.0,9.5869,9.6006,9.5732,9.5869,65800.0
2010-06-30 14:20:00,14.01,14.02,13.97,13.98,112800.0,9.5869,9.5937,9.5595,9.5664,112800.0
2010-06-30 14:25:00,13.98,14.01,13.97,14.0,88400.0,9.5664,9.5869,9.5595,9.5801,88400.0
2010-06-30 14:30:00,14.01,14.03,13.99,14.02,51400.0,9.5869,9.6006,9.5732,9.5937,51400.0
2010-06-30 14:35:00,14.03,14.04,14.03,14.03,54000.0,9.6006,9.6074,9.6006,9.6006,54000.0
2010-06-30 14:40:00,14.03,14.04,13.99,14.01,58000.0,9.6006,9.6074,9.5732,9.5869,58000.0
2010-06-30 14:45:00,14.01,14.04,13.99,14.04,62400.0,9.5869,9.6074,9.5732,9.6074,62400.0
2010-06-30 14:50:00,14.03,14.05,14.02,14.03,53200.0,9.6006,9.6143,9.5937,9.6006,53200.0
2010-06-30 14:55:00,14.04,14.04,14.01,14.01,59200.0,9.6074,9.6074,9.5869,9.5869,59200.0
2010-06-30 15:00:00,14.01,14.03,14.0,14.03,53200.0,9.5869,9.6006,9.5801,9.6006,53200.0
2010-06-30 15:05:00,14.03,14.04,14.01,14.02,41600.0,9.6006,9.6074,9.5869,9.5937,41600.0
2010-06-30 15:10:00,14.02,14.03,13.99,14.01,64600.0,9.5937,9.6006,9.5732,9.5869,64600.0
2010-06-30 15:15:00,14.01,14.01,13.97,13.99,69200.0,9.5869,9.5869,9.5595,9.5732,69200.0
2010-06-30 15:20:00,13.99,14.02,13.99,13.99,49200.0,9.5732,9.5937,9.5732,9.5732,49200.0
2010-06-30 15:25:00,13.99,13.99,13.95,13.96,120800.0,9.5732,9.5732,9.5458,9.5527,120800.0
2010-06-30 15:30:00,13.96,13.97,13.93,13.95,101600.0,9.5527,9.5595,9.5322,9.5458,101600.0
2010-06-30 15:35:00,13.95,13.96,13.9,13.9,137800.0,9.5458,9.5527,9.5116,9.5116,137800.0
2010-06-30 15:40:00,13.91,13.92,13.84,13.84,229600.0,9.5185,9.5253,9.4706,9.4706,229600.0
2010-06-30 15:45:00,13.84,13.88,13.81,13.87,259800.0,9.4706,9.4979,9.45,9.4911,259800.0
2010-06-30 15:50:00,13.87,13.9,13.85,13.87,307600.0,9.4911,9.5116,9.4774,9.4911,307600.0
2010-06-30 15:55:00,13.87,13.88,13.86,13.87,305600.0,9.4911,9.4979,9.4843,9.4911,305600.0
2010-07-01 09:30:00,13.86,13.97,13.81,13.95,40600.0,9.4843,9.5595,9.45,9.5458,40600.0
2010-07-01 09:35:00,13.94,14.06,13.94,13.99,59400.0,9.539,9.6211,9.539,9.5732,59400.0
2010-07-01 09:40:00,14.0,14.0,13.93,13.99,50200.0,9.5801,9.5801,9.5322,9.5732,50200.0
2010-07-01 09:45:00,13.99,13.99,13.9,13.92,46600.0,9.5732,9.5732,9.5116,9.5253,46600.0
2010-07-01 09:50:00,13.94,13.95,13.9,13.9,50200.0,9.539,9.5458,9.5116,9.5116,50200.0
2010-07-01 09:55:00,13.9,13.93,13.89,13.91,43000.0,9.5116,9.5322,9.5048,9.5185,43000.0
2010-07-01 10:00:00,13.91,13.91,13.8,13.83,109200.0,9.5185,9.5185,9.4432,9.4637,109200.0
2010-07-01 10:05:00,13.83,13.88,13.81,13.85,64000.0,9.4637,9.4979,9.45,9.4774,64000.0
2010-07-01 10:10:00,13.84,13.86,13.77,13.79,67600.0,9.4706,9.4843,9.4227,9.4364,67600.0
2010-07-01 10:15:00,13.79,13.85,13.79,13.82,223800.0,9.4364,9.4774,9.4364,9.4569,223800.0
2010-07-01 10:20:00,13.81,13.83,13.77,13.79,102200.0,9.45,9.4637,9.4227,9.4364,102200.0
2010-07-01 10:25:00,13.79,13.8,13.76,13.78,97000.0,9.4364,9.4432,9.4158,9.4295,97000.0
2010-07-01 10:30:00,13.78,13.79,13.74,13.75,130400.0,9.4295,9.4364,9.4021,9.409,130400.0
2010-07-01 10:35:00,13.75,13.76,13.67,13.67,122800.0,9.409,9.4158,9.3542,9.3542,122800.0
2010-07-01 10:40:00,13.67,13.67,13.61,13.65,125200.0,9.3542,9.3542,9.3132,9.3406,125200.0
2010-07-01 10:45:00,13.65,13.72,13.65,13.72,80200.0,9.3406,9.3885,9.3406,9.3885,80200.0
2010-07-01 10:50:00,13.72,13.72,13.67,13.7,129000.0,9.3885,9.3885,9.3542,9.3748,129000.0
2010-07-01 10:55:00,13.7,13.75,13.69,13.72,58000.0,9.3748,9.409,9.3679,9.3885,58000.0
2010-07-01 11:00:00,13.71,13.74,13.67,13.74,58000.0,9.3816,9.4021,9.3542,9.4021,58000.0
2010-07-01 11:05:00,13.74,13.74,13.69,13.69,97200.0,9.4021,9.4021,9.3679,9.3679,97200.0
2010-07-01 11:10:00,13.7,13.74,13.7,13.71,47200.0,9.3748,9.4021,9.3748,9.3816,47200.0
2010-07-01 11:15:00,13.72,13.77,13.72,13.77,106400.0,9.3885,9.4227,9.3885,9.4227,106400.0
2010-07-01 11:20:00,13.77,13.79,13.74,13.79,60600.0,9.4227,9.4364,9.4021,9.4364,60600.0
2010-07-01 11:25:00,13.79,13.84,13.78,13.84,254000.0,9.4364,9.4706,9.4295,9.4706,254000.0
2010-07-01 11:30:00,13.84,13.85,13.81,13.85,62600.0,9.4706,9.4774,9.45,9.4774,62600.0
2010-07-01 11:35:00,13.85,13.93,13.85,13.91,122600.0,9.4774,9.5322,9.4774,9.5185,122600.0
2010-07-01 11:40:00,13.91,13.93,13.87,13.91,70400.0,9.5185,9.5322,9.4911,9.5185,70400.0
2010-07-01 11:45:00,13.91,13.93,13.88,13.88,43600.0,9.5185,9.5322,9.4979,9.4979,43600.0
2010-07-01 11:50:00,13.88,13.89,13.85,13.85,38600.0,9.4979,9.5048,9.4774,9.4774,38600.0
2010-07-01 11:55:00,13.85,13.87,13.83,13.87,35000.0,9.4774,9.4911,9.4637,9.4911,35000.0
2010-07-01 12:00:00,13.88,13.88,13.81,13.81,45800.0,9.4979,9.4979,9.45,9.45,45800.0
2010-07-01 12:05:00,13.81,13.83,13.8,13.81,37400.0,9.45,9.4637,9.4432,9.45,37400.0
2010-07-01 12:10:00,13.81,13.84,13.8,13.83,33400.0,9.45,9.4706,9.4432,9.4637,33400.0
2010-07-01 12:15:00,13.81,13.84,13.81,13.84,26000.0,9.45,9.4706,9.45,9.4706,26000.0
2010-07-01 12:20:00,13.84,13.84,13.8,13.8,39400.0,9.4706,9.4706,9.4432,9.4432,39400.0
2010-07-01 12:25:00,13.8,13.84,13.8,13.82,22600.0,9.4432,9.4706,9.4432,9.4569,22600.0
2010-07-01 12:30:00,13.82,13.87,13.81,13.87,21400.0,9.4569,9.4911,9.45,9.4911,21400.0
2010-07-01 12:35:00,13.87,13.9,13.85,13.9,58000.0,9.4911,9.5116,9.4774,9.5116,58000.0
2010-07-01 12:40:00,13.9,13.98,13.9,13.95,166800.0,9.5116,9.5664,9.5116,9.5458,166800.0
2010-07-01 12:45:00,13.95,13.96,13.94,13.96,49600.0,9.5458,9.5527,9.539,9.5527,49600.0
2010-07-01 12:50:00,13.96,13.98,13.94,13.94,65600.0,9.5527,9.5664,9.539,9.539,65600.0
2010-07-01 12:55:00,13.93,13.94,13.91,13.93,56200.0,9.5322,9.539,9.5185,9.5322,56200.0
2010-07-01 13:00:00,13.94,13.94,13.9,13.93,34800.0,9.539,9.539,9.5116,9.5322,34800.0
2010-07-01 13:05:00,13.92,13.94,13.9,13.92,52200.0,9.5253,9.539,9.5116,9.5253,52200.0
2010-07-01 13:10:00,13.92,13.92,13.87,13.88,22400.0,9.5253,9.5253,9.4911,9.4979,22400.0
2010-07-01 13:15:00,13.88,13.96,13.87,13.96,41200.0,9.4979,9.5527,9.4911,9.5527,41200.0
2010-07-01 13:20:00,13.96,13.97,13.93,13.93,42000.0,9.5527,9.5595,9.5322,9.5322,42000.0
2010-07-01 13:25:00,13.93,13.93,13.88,13.88,35200.0,9.5322,9.5322,9.4979,9.4979,35200.0
2010-07-01 13:30:00,13.88,13.93,13.88,13.92,68200.0,9.4979,9.5322,9.4979,9.5253,68200.0
2010-07-01 13:35:00,13.92,13.93,13.89,13.93,32000.0,9.5253,9.5322,9.5048,9.5322,32000.0
2010-07-01 13:40:00,13.93,13.93,13.86,13.88,57800.0,9.5322,9.5322,9.4843,9.4979,57800.0
2010-07-01 13:45:00,13.88,13.88,13.85,13.88,98000.0,9.4979,9.4979,9.4774,9.4979,98000.0
2010-07-01 13:50:00,13.88,13.9,13.87,13.89,50200.0,9.4979,9.5116,9.4911,9.5048,50200.0
2010-07-01 13:55:00,13.9,13.93,13.89,13.9,34000.0,9.5116,9.5322,9.5048,9.5116,34000.0
2010-07-01 14:00:00,13.9,13.93,13.9,13.92,29000.0,9.5116,9.5322,9.5116,9.5253,29000.0
2010-07-01 14:05:00,13.92,13.94,13.9,13.92,132000.0,9.5253,9.539,9.5116,9.5253,132000.0
2010-07-01 14:10:00,13.92,14.01,13.92,14.0,165400.0,9.5253,9.5869,9.5253,9.5801,165400.0
2010-07-01 14:15:00,14.0,14.03,13.99,13.99,70000.0,9.5801,9.6006,9.5732,9.5732,70000.0
2010-07-01 14:20:00,13.99,14.0,13.95,13.97,75800.0,9.5732,9.5801,9.5458,9.5595,75800.0
2010-07-01 14:25:00,13.98,14.0,13.96,13.97,119200.0,9.5664,9.5801,9.5527,9.5595,119200.0
2010-07-01 14:30:00,13.97,13.97,13.93,13.94,59200.0,9.5595,9.5595,9.5322,9.539,59200.0
2010-07-01 14:35:00,13.94,13.97,13.92,13.93,33400.0,9.539,9.5595,9.5253,9.5322,33400.0
2010-07-01 14:40:00,13.93,13.94,13.86,13.88,84400.0,9.5322,9.539,9.4843,9.4979,84400.0
2010-07-01 14:45:00,13.88,13.91,13.88,13.89,87400.0,9.4979,9.5185,9.4979,9.5048,87400.0
2010-07-01 14:50:00,13.9,13.9,13.86,13.9,48800.0,9.5116,9.5116,9.4843,9.5116,48800.0
2010-07-01 14:55:00,13.9,13.94,13.9,13.93,71600.0,9.5116,9.539,9.5116,9.5322,71600.0
2010-07-01 15:00:00,13.94,13.99,13.94,13.97,92400.0,9.539,9.5732,9.539,9.5595,92400.0
2010-07-01 15:05:00,13.97,13.99,13.96,13.98,49600.0,9.5595,9.5732,9.5527,9.5664,49600.0
2010-07-01 15:10:00,13.97,13.99,13.96,13.96,125200.0,9.5595,9.5732,9.5527,9.5527,125200.0
2010-07-01 15:15:00,13.96,13.97,13.93,13.93,98800.0,9.5527,9.5595,9.5322,9.5322,98800.0
2010-07-01 15:20:00,13.94,13.96,13.91,13.93,77000.0,9.539,9.5527,9.5185,9.5322,77000.0
2010-07-01 15:25:00,13.93,13.99,13.92,13.98,104200.0,9.5322,9.5732,9.5253,9.5664,104200.0
2010-07-01 15:30:00,13.99,14.03,13.96,13.99,259400.0,9.5732,9.6006,9.5527,9.5732,259400.0
2010-07-01 15:35:00,13.99,14.02,13.97,13.97,106000.0,9.5732,9.5937,9.5595,9.5595,106000.0
2010-07-01 15:40:00,13.97,13.99,13.94,13.97,129800.0,9.5595,9.5732,9.539,9.5595,129800.0
2010-07-01 15:45:00,13.97,13.99,13.9,13.91,117800.0,9.5595,9.5732,9.5116,9.5185,117800.0
2010-07-01 15:50:00,13.91,13.99,13.9,13.98,275000.0,9.5185,9.5732,9.5116,9.5664,275000.0
2010-07-01 15:55:00,13.98,13.99,13.95,13.96,239600.0,9.5664,9.5732,9.5458,9.5527,239600.0
2010-07-02 09:30:00,13.92,14.17,13.87,13.95,72400.0,9.5253,9.6964,9.4911,9.5458,72400.0
2010-07-02 09:35:00,13.94,14.0,13.91,13.97,90600.0,9.539,9.5801,9.5185,9.5595,90600.0
2010-07-02 09:40:00,13.97,14.01,13.86,13.87,69200.0,9.5595,9.5869,9.4843,9.4911,69200.0
2010-07-02 09:45:00,13.88,13.9,13.86,13.86,90800.0,9.4979,9.5116,9.4843,9.4843,90800.0
2010-07-02 09:50:00,13.86,13.9,13.83,13.86,63600.0,9.4843,9.5116,9.4637,9.4843,63600.0
2010-07-02 09:55:00,13.85,13.94,13.85,13.92,31200.0,9.4774,9.539,9.4774,9.5253,31200.0
2010-07-02 10:00:00,13.91,13.92,13.85,13.85,48600.0,9.5185,9.5253,9.4774,9.4774,48600.0
2010-07-02 10:05:00,13.86,13.95,13.85,13.92,43600.0,9.4843,9.5458,9.4774,9.5253,43600.0
2010-07-02 10:10:00,13.92,13.94,13.9,13.91,28800.0,9.5253,9.539,9.5116,9.5185,28800.0
2010-07-02 10:15:00,13.9,13.96,13.9,13.96,37600.0,9.5116,9.5527,9.5116,9.5527,37600.0
2010-07-02 10:20:00,13.96,13.96,13.93,13.94,29600.0,9.5527,9.5527,9.5322,9.539,29600.0
2010-07-02 10:25:00,13.95,13.95,13.89,13.9,44200.0,9.5458,9.5458,9.5048,9.5116,44200.0
2010-07-02 10:30:00,13.92,13.93,13.89,13.92,47000.0,9.5253,9.5322,9.5048,9.5253,47000.0
2010-07-02 10:35:00,13.93,13.94,13.9,13.92,34200.0,9.5322,9.539,9.5116,9.5253,34200.0
2010-07-02 10:40:00,13.92,13.93,13.88,13.88,35800.0,9.5253,9.5322,9.4979,9.4979,35800.0
2010-07-02 10:45:00,13.88,13.92,13.87,13.91,28400.0,9.4979,9.5253,9.4911,9.5185,28400.0
2010-07-02 10:50:00,13.92,13.92,13.88,13.9,59800.0,9.5253,9.5253,9.4979,9.5116,59800.0
2010-07-02 10:55:00,13.9,13.9,13.87,13.88,29800.0,9.5116,9.5116,9.4911,9.4979,29800.0
2010-07-02 11:00:00,13.87,13.88,13.85,13.85,48400.0,9.4911,9.4979,9.4774,9.4774,48400.0
2010-07-02 11:05:00,13.85,13.88,13.85,13.88,35600.0,9.4774,9.4979,9.4774,9.4979,35600.0
2010-07-02 11:10:00,13.87,13.9,13.86,13.9,17200.0,9.4911,9.5116,9.4843,9.5116,17200.0
2010-07-02 11:15:00,13.9,13.9,13.84,13.84,29800.0,9.5116,9.5116,9.4706,9.4706,29800.0
2010-07-02 11:20:00,13.84,13.85,13.82,13.85,43800.0,9.4706,9.4774,9.4569,9.4774,43800.0
2010-07-02 11:25:00,13.85,13.86,13.81,13.82,61600.0,9.4774,9.4843,9.45,9.4569,61600.0
2010-07-02 11:30:00,13.82,13.84,13.82,13.84,42800.0,9.4569,9.4706,9.4569,9.4706,42800.0
2010-07-02 11:35:00,13.83,13.83,13.76,13.76,65200.0,9.4637,9.4637,9.4158,9.4158,65200.0
2010-07-02 11:40:00,13.76,13.77,13.74,13.76,51800.0,9.4158,9.4227,9.4021,9.4158,51800.0
2010-07-02 11:45:00,13.76,13.79,13.75,13.79,57200.0,9.4158,9.4364,9.409,9.4364,57200.0
2010-07-02 11:50:00,13.79,13.79,13.76,13.77,35200.0,9.4364,9.4364,9.4158,9.4227,35200.0
2010-07-02 11:55:00,13.77,13.77,13.72,13.76,45000.0,9.4227,9.4227,9.3885,9.4158,45000.0
2010-07-02 12:00:00,13.76,13.76,13.72,13.74,58000.0,9.4158,9.4158,9.3885,9.4021,58000.0
2010-07-02 12:05:00,13.74,13.76,13.73,13.75,48000.0,9.4021,9.4158,9.3953,9.409,48000.0
2010-07-02 12:10:00,13.76,13.76,13.74,13.75,33200.0,9.4158,9.4158,9.4021,9.409,33200.0
2010-07-02 12:15:00,13.74,13.74,13.7,13.71,61400.0,9.4021,9.4021,9.3748,9.3816,61400.0
2010-07-02 12:20:00,13.71,13.74,13.7,13.73,57400.0,9.3816,9.4021,9.3748,9.3953,57400.0
2010-07-02 12:25:00,13.73,13.75,13.72,13.74,33200.0,9.3953,9.409,9.3885,9.4021,33200.0
2010-07-02 12:30:00,13.74,13.78,13.74,13.76,45000.0,9.4021,9.4295,9.4021,9.4158,45000.0
2010-07-02 12:35:00,13.76,13.77,13.71,13.72,202600.0,9.4158,9.4227,9.3816,9.3885,202600.0
2010-07-02 12:40:00,13.72,13.74,13.71,13.72,59200.0,9.3885,9.4021,9.3816,9.3885,59200.0
2010-07-02 12:45:00,13.72,13.72,13.7,13.71,76800.0,9.3885,9.3885,9.3748,9.3816,76800.0
2010-07-02 12:50:00,13.71,13.71,13.65,13.65,93800.0,9.3816,9.3816,9.3406,9.3406,93800.0
2010-07-02 12:55:00,13.65,13.67,13.65,13.65,48000.0,9.3406,9.3542,9.3406,9.3406,48000.0
2010-07-02 13:00:00,13.65,13.65,13.6,13.6,141400.0,9.3406,9.3406,9.3063,9.3063,141400.0
2010-07-02 13:05:00,13.61,13.68,13.6,13.67,72000.0,9.3132,9.3611,9.3063,9.3542,72000.0
2010-07-02 13:10:00,13.67,13.68,13.65,13.67,29400.0,9.3542,9.3611,9.3406,9.3542,29400.0
2010-07-02 13:15:00,13.67,13.68,13.67,13.68,26600.0,9.3542,9.3611,9.3542,9.3611,26600.0
2010-07-02 13:20:00,13.68,13.69,13.65,13.67,52400.0,9.3611,9.3679,9.3406,9.3542,52400.0
2010-07-02 13:25:00,13.67,13.69,13.64,13.65,38800.0,9.3542,9.3679,9.3337,9.3406,38800.0
2010-07-02 13:30:00,13.65,13.7,13.63,13.69,30800.0,9.3406,9.3748,9.3269,9.3679,30800.0
2010-07-02 13:35:00,13.7,13.7,13.68,13.68,27000.0,9.3748,9.3748,9.3611,9.3611,27000.0
2010-07-02 13:40:00,13.68,13.69,13.67,13.68,25400.0,9.3611,9.3679,9.3542,9.3611,25400.0
2010-07-02 13:45:00,13.68,13.72,13.68,13.72,17600.0,9.3611,9.3885,9.3611,9.3885,17600.0
2010-07-02 13:50:00,13.72,13.72,13.7,13.7,19400.0,9.3885,9.3885,9.3748,9.3748,19400.0
2010-07-02 13:55:00,13.71,13.75,13.71,13.74,40200.0,9.3816,9.409,9.3816,9.4021,40200.0
2010-07-02 14:00:00,13.74,13.76,13.74,13.75,36600.0,9.4021,9.4158,9.4021,9.409,36600.0
2010-07-02 14:05:00,13.75,13.75,13.72,13.74,21000.0,9.409,9.409,9.3885,9.4021,21000.0
2010-07-02 14:10:00,13.74,13.74,13.71,13.74,38600.0,9.4021,9.4021,9.3816,9.4021,38600.0
2010-07-02 14:15:00,13.73,13.77,13.73,13.76,27400.0,9.3953,9.4227,9.3953,9.4158,27400.0
2010-07-02 14:20:00,13.77,13.78,13.74,13.76,19400.0,9.4227,9.4295,9.4021,9.4158,19400.0
2010-07-02 14:25:00,13.76,13.77,13.72,13.74,32400.0,9.4158,9.4227,9.3885,9.4021,32400.0
2010-07-02 14:30:00,13.74,13.74,13.72,13.73,42000.0,9.4021,9.4021,9.3885,9.3953,42000.0
2010-07-02 14:35:00,13.72,13.77,13.72,13.75,40000.0,9.3885,9.4227,9.3885,9.409,40000.0
2010-07-02 14:40:00,13.75,13.75,13.72,13.72,43800.0,9.409,9.409,9.3885,9.3885,43800.0
2010-07-02 14:45:00,13.73,13.74,13.72,13.73,26800.0,9.3953,9.4021,9.3885,9.3953,26800.0
2010-07-02 14:50:00,13.72,13.74,13.71,13.74,36400.0,9.3885,9.4021,9.3816,9.4021,36400.0
2010-07-02 14:55:00,13.75,13.77,13.74,13.76,22200.0,9.409,9.4227,9.4021,9.4158,22200.0
2010-07-02 15:00:00,13.76,13.78,13.74,13.77,41400.0,9.4158,9.4295,9.4021,9.4227,41400.0
2010-07-02 15:05:00,13.77,13.8,13.77,13.8,39000.0,9.4227,9.4432,9.4227,9.4432,39000.0
2010-07-02 15:10:00,13.8,13.8,13.77,13.78,32600.0,9.4432,9.4432,9.4227,9.4295,32600.0
2010-07-02 15:15:00,13.78,13.8,13.77,13.8,40000.0,9.4295,9.4432,9.4227,9.4432,40000.0
2010-07-02 15:20:00,13.79,13.81,13.78,13.8,50800.0,9.4364,9.45,9.4295,9.4432,50800.0
2010-07-02 15:25:00,13.8,13.83,13.8,13.81,66200.0,9.4432,9.4637,9.4432,9.45,66200.0
2010-07-02 15:30:00,13.81,13.81,13.8,13.81,43400.0,9.45,9.45,9.4432,9.45,43400.0
2010-07-02 15:35:00,13.82,13.88,13.82,13.88,87400.0,9.4569,9.4979,9.4569,9.4979,87400.0
2010-07-02 15:40:00,13.88,13.88,13.84,13.85,63400.0,9.4979,9.4979,9.4706,9.4774,63400.0
2010-07-02 15:45:00,13.85,13.88,13.85,13.87,125000.0,9.4774,9.4979,9.4774,9.4911,125000.0
2010-07-02 15:50:00,13.87,13.88,13.84,13.85,165000.0,9.4911,9.4979,9.4706,9.4774,165000.0
2010-07-02 15:55:00,13.86,13.86,13.79,13.79,198600.0,9.4843,9.4843,9.4364,9.4364,198600.0
2010-07-06 09:30:00,13.97,14.02,13.94,13.98,42600.0,9.5595,9.5937,9.539,9.5664,42600.0
2010-07-06 09:35:00,13.97,13.97,13.88,13.89,84400.0,9.5595,9.5595,9.4979,9.5048,84400.0
2010-07-06 09:40:00,13.89,13.97,13.88,13.93,124400.0,9.5048,9.5595,9.4979,9.5322,124400.0
2010-07-06 09:45:00,13.92,14.0,13.92,13.99,80800.0,9.5253,9.5801,9.5253,9.5732,80800.0
2010-07-06 09:50:00,13.99,14.05,13.99,14.03,85000.0,9.5732,9.6143,9.5732,9.6006,85000.0
2010-07-06 09:55:00,14.03,14.05,14.02,14.04,64800.0,9.6006,9.6143,9.5937,9.6074,64800.0
2010-07-06 10:00:00,14.04,14.1,13.97,14.09,96000.0,9.6074,9.6485,9.5595,9.6416,96000.0
2010-07-06 10:05:00,14.1,14.14,14.09,14.12,125800.0,9.6485,9.6759,9.6416,9.6622,125800.0
2010-07-06 10:10:00,14.12,14.14,14.1,14.13,102600.0,9.6622,9.6759,9.6485,9.669,102600.0
2010-07-06 10:15:00,14.13,14.15,14.11,14.12,66400.0,9.669,9.6827,9.6553,9.6622,66400.0
2010-07-06 10:20:00,14.12,14.13,14.11,14.11,58000.0,9.6622,9.669,9.6553,9.6553,58000.0
2010-07-06 10:25:00,14.11,14.13,14.11,14.11,72200.0,9.6553,9.669,9.6553,9.6553,72200.0
2010-07-06 10:30:00,14.11,14.12,14.09,14.12,40600.0,9.6553,9.6622,9.6416,9.6622,40600.0
2010-07-06 10:35:00,14.13,14.15,14.13,14.13,60800.0,9.669,9.6827,9.669,9.669,60800.0
2010-07-06 10:40:00,14.13,14.14,14.11,14.12,63400.0,9.669,9.6759,9.6553,9.6622,63400.0
2010-07-06 10:45:00,14.12,14.12,14.1,14.12,70400.0,9.6622,9.6622,9.6485,9.6622,70400.0
2010-07-06 10:50:00,14.11,14.15,14.11,14.15,52400.0,9.6553,9.6827,9.6553,9.6827,52400.0
2010-07-06 10:55:00,14.15,14.16,14.12,14.12,101600.0,9.6827,9.6895,9.6622,9.6622,101600.0
2010-07-06 11:00:00,14.12,14.17,14.11,14.15,57400.0,9.6622,9.6964,9.6553,9.6827,57400.0
2010-07-06 11:05:00,14.15,14.17,14.13,14.15,68400.0,9.6827,9.6964,9.669,9.6827,68400.0
2010-07-06 11:10:00,14.15,14.16,14.13,14.14,43400.0,9.6827,9.6895,9.669,9.6759,43400.0
2010-07-06 11:15:00,14.13,14.15,14.13,14.14,36600.0,9.669,9.6827,9.669,9.6759,36600.0
2010-07-06 11:20:00,14.14,14.14,14.13,14.13,29600.0,9.6759,9.6759,9.669,9.669,29600.0
2010-07-06 11:25:00,14.14,14.15,14.13,14.13,40800.0,9.6759,9.6827,9.669,9.669,40800.0
2010-07-06 11:30:00,14.13,14.15,14.13,14.15,37600.0,9.669,9.6827,9.669,9.6827,37600.0
2010-07-06 11:35:00,14.15,14.18,14.15,14.15,40800.0,9.6827,9.7032,9.6827,9.6827,40800.0
2010-07-06 11:40:00,14.15,14.15,14.12,14.12,88000.0,9.6827,9.6827,9.6622,9.6622,88000.0
2010-07-06 11:45:00,14.13,14.13,14.11,14.12,32600.0,9.669,9.669,9.6553,9.6622,32600.0
2010-07-06 11:50:00,14.12,14.12,14.08,14.08,77200.0,9.6622,9.6622,9.6348,9.6348,77200.0
2010-07-06 11:55:00,14.09,14.12,14.09,14.11,86200.0,9.6416,9.6622,9.6416,9.6553,86200.0
2010-07-06 12:00:00,14.11,14.12,14.1,14.11,32200.0,9.6553,9.6622,9.6485,9.6553,32200.0
2010-07-06 12:05:00,14.11,14.13,14.11,14.12,29000.0,9.6553,9.669,9.6553,9.6622,29000.0
2010-07-06 12:10:00,14.12,14.12,14.08,14.08,78000.0,9.6622,9.6622,9.6348,9.6348,78000.0
2010-07-06 12:15:00,14.08,14.1,14.06,14.1,45400.0,9.6348,9.6485,9.6211,9.6485,45400.0
2010-07-06 12:20:00,14.1,14.11,14.04,14.04,47800.0,9.6485,9.6553,9.6074,9.6074,47800.0
2010-07-06 12:25:00,14.04,14.04,14.01,14.03,47000.0,9.6074,9.6074,9.5869,9.6006,47000.0
2010-07-06 12:30:00,14.02,14.02,14.0,14.01,24400.0,9.5937,9.5937,9.5801,9.5869,24400.0
2010-07-06 12:35:00,14.0,14.03,14.0,14.02,31600.0,9.5801,9.6006,9.5801,9.5937,31600.0
2010-07-06 12:40:00,14.02,14.02,13.97,13.97,34600.0,9.5937,9.5937,9.5595,9.5595,34600.0
2010-07-06 12:45:00,13.96,13.98,13.96,13.96,37800.0,9.5527,9.5664,9.5527,9.5527,37800.0
2010-07-06 12:50:00,13.96,13.96,13.94,13.95,23000.0,9.5527,9.5527,9.539,9.5458,23000.0
2010-07-06 12:55:00,13.95,13.95,13.93,13.95,33400.0,9.5458,9.5458,9.5322,9.5458,33400.0
2010-07-06 13:00:00,13.94,13.97,13.94,13.94,85800.0,9.539,9.5595,9.539,9.539,85800.0
2010-07-06 13:05:00,13.94,13.96,13.94,13.94,36200.0,9.539,9.5527,9.539,9.539,36200.0
2010-07-06 13:10:00,13.94,13.95,13.93,13.93,27200.0,9.539,9.5458,9.5322,9.5322,27200.0
2010-07-06 13:15:00,13.93,13.94,13.92,13.93,24400.0,9.5322,9.539,9.5253,9.5322,24400.0
2010-07-06 13:20:00,13.93,13.94,13.92,13.94,25600.0,9.5322,9.539,9.5253,9.539,25600.0
2010-07-06 13:25:00,13.93,13.96,13.91,13.96,25400.0,9.5322,9.5527,9.5185,9.5527,25400.0
2010-07-06 13:30:00,13.95,13.99,13.95,13.97,35600.0,9.5458,9.5732,9.5458,9.5595,35600.0
2010-07-06 13:35:00,13.96,13.96,13.92,13.92,26200.0,9.5527,9.5527,9.5253,9.5253,26200.0
2010-07-06 13:40:00,13.92,13.93,13.89,13.9,44600.0,9.5253,9.5322,9.5048,9.5116,44600.0
2010-07-06 13:45:00,13.9,13.9,13.88,13.89,184600.0,9.5116,9.5116,9.4979,9.5048,184600.0
2010-07-06 13:50:00,13.9,13.92,13.86,13.87,41800.0,9.5116,9.5253,9.4843,9.4911,41800.0
2010-07-06 13:55:00,13.87,13.88,13.85,13.87,41200.0,9.4911,9.4979,9.4774,9.4911,41200.0
2010-07-06 14:00:00,13.87,13.9,13.87,13.87,24000.0,9.4911,9.5116,9.4911,9.4911,24000.0
2010-07-06 14:05:00,13.87,13.87,13.81,13.83,50800.0,9.4911,9.4911,9.45,9.4637,50800.0
2010-07-06 14:10:00,13.83,13.83,13.79,13.79,67600.0,9.4637,9.4637,9.4364,9.4364,67600.0
2010-07-06 14:15:00,13.8,13.83,13.79,13.81,73200.0,9.4432,9.4637,9.4364,9.45,73200.0
2010-07-06 14:20:00,13.81,13.84,13.79,13.83,88000.0,9.45,9.4706,9.4364,9.4637,88000.0
2010-07-06 14:25:00,13.83,13.86,13.83,13.85,49800.0,9.4637,9.4843,9.4637,9.4774,49800.0
2010-07-06 14:30:00,13.85,13.87,13.85,13.86,43400.0,9.4774,9.4911,9.4774,9.4843,43400.0
2010-07-06 14:35:00,13.86,13.88,13.85,13.87,29800.0,9.4843,9.4979,9.4774,9.4911,29800.0
2010-07-06 14:40:00,13.87,13.87,13.84,13.84,44000.0,9.4911,9.4911,9.4706,9.4706,44000.0
2010-07-06 14:45:00,13.84,13.85,13.83,13.84,53000.0,9.4706,9.4774,9.4637,9.4706,53000.0
2010-07-06 14:50:00,13.84,13.88,13.83,13.88,78600.0,9.4706,9.4979,9.4637,9.4979,78600.0
2010-07-06 14:55:00,13.87,13.87,13.82,13.82,62400.0,9.4911,9.4911,9.4569,9.4569,62400.0
2010-07-06 15:00:00,13.82,13.85,13.81,13.81,69200.0,9.4569,9.4774,9.45,9.45,69200.0
2010-07-06 15:05:00,13.81,13.82,13.77,13.8,106600.0,9.45,9.4569,9.4227,9.4432,106600.0
2010-07-06 15:10:00,13.8,13.81,13.78,13.81,118600.0,9.4432,9.45,9.4295,9.45,118600.0
2010-07-06 15:15:00,13.81,13.84,13.78,13.79,67800.0,9.45,9.4706,9.4295,9.4364,67800.0
2010-07-06 15:20:00,13.79,13.8,13.76,13.78,70600.0,9.4364,9.4432,9.4158,9.4295,70600.0
2010-07-06 15:25:00,13.78,13.83,13.78,13.82,69000.0,9.4295,9.4637,9.4295,9.4569,69000.0
2010-07-06 15:30:00,13.81,13.85,13.81,13.83,84200.0,9.45,9.4774,9.45,9.4637,84200.0
2010-07-06 15:35:00,13.84,13.85,13.82,13.84,128600.0,9.4706,9.4774,9.4569,9.4706,128600.0
2010-07-06 15:40:00,13.84,13.9,13.83,13.89,230200.0,9.4706,9.5116,9.4637,9.5048,230200.0
2010-07-06 15:45:00,13.9,13.92,13.88,13.88,225200.0,9.5116,9.5253,9.4979,9.4979,225200.0
2010-07-06 15:50:00,13.88,13.9,13.87,13.88,291600.0,9.4979,9.5116,9.4911,9.4979,291600.0
2010-07-06 15:55:00,13.88,13.94,13.87,13.94,351400.0,9.4979,9.539,9.4911,9.539,351400.0
2010-07-07 09:30:00,13.97,14.11,13.88,14.11,121000.0,9.5595,9.6553,9.4979,9.6553,121000.0
2010-07-07 09:35:00,14.11,14.17,14.1,14.12,158600.0,9.6553,9.6964,9.6485,9.6622,158600.0
2010-07-07 09:40:00,14.13,14.15,14.1,14.13,62800.0,9.669,9.6827,9.6485,9.669,62800.0
2010-07-07 09:45:00,14.13,14.18,14.13,14.16,98000.0,9.669,9.7032,9.669,9.6895,98000.0
2010-07-07 09:50:00,14.16,14.21,14.11,14.19,216400.0,9.6895,9.7238,9.6553,9.7101,216400.0
2010-07-07 09:55:00,14.19,14.21,14.18,14.18,32000.0,9.7101,9.7238,9.7032,9.7032,32000.0
2010-07-07 10:00:00,14.18,14.27,14.18,14.26,73600.0,9.7032,9.7648,9.7032,9.758,73600.0
2010-07-07 10:05:00,14.26,14.26,14.2,14.22,51600.0,9.758,9.758,9.7169,9.7306,51600.0
2010-07-07 10:10:00,14.22,14.27,14.22,14.26,72800.0,9.7306,9.7648,9.7306,9.758,72800.0
2010-07-07 10:15:00,14.26,14.28,14.22,14.24,69400.0,9.758,9.7717,9.7306,9.7443,69400.0
2010-07-07 10:20:00,14.24,14.26,14.22,14.22,118800.0,9.7443,9.758,9.7306,9.7306,118800.0
2010-07-07 10:25:00,14.22,14.24,14.21,14.22,77200.0,9.7306,9.7443,9.7238,9.7306,77200.0
2010-07-07 10:30:00,14.22,14.28,14.22,14.27,85000.0,9.7306,9.7717,9.7306,9.7648,85000.0
2010-07-07 10:35:00,14.27,14.31,14.27,14.3,61200.0,9.7648,9.7922,9.7648,9.7853,61200.0
2010-07-07 10:40:00,14.3,14.32,14.28,14.29,89600.0,9.7853,9.799,9.7717,9.7785,89600.0
2010-07-07 10:45:00,14.29,14.32,14.28,14.31,88400.0,9.7785,9.799,9.7717,9.7922,88400.0
2010-07-07 10:50:00,14.32,14.35,14.3,14.34,75000.0,9.799,9.8196,9.7853,9.8127,75000.0
2010-07-07 10:55:00,14.34,14.34,14.31,14.34,44000.0,9.8127,9.8127,9.7922,9.8127,44000.0
2010-07-07 11:00:00,14.34,14.35,14.31,14.32,66400.0,9.8127,9.8196,9.7922,9.799,66400.0
2010-07-07 11:05:00,14.33,14.35,14.31,14.34,60600.0,9.8059,9.8196,9.7922,9.8127,60600.0
2010-07-07 11:10:00,14.35,14.36,14.31,14.33,127800.0,9.8196,9.8264,9.7922,9.8059,127800.0
2010-07-07 11:15:00,14.32,14.32,14.3,14.31,53600.0,9.799,9.799,9.7853,9.7922,53600.0
2010-07-07 11:20:00,14.3,14.33,14.3,14.33,35800.0,9.7853,9.8059,9.7853,9.8059,35800.0
2010-07-07 11:25:00,14.33,14.34,14.3,14.33,53200.0,9.8059,9.8127,9.7853,9.8059,53200.0
2010-07-07 11:30:00,14.33,14.37,14.32,14.36,33400.0,9.8059,9.8332,9.799,9.8264,33400.0
2010-07-07 11:35:00,14.37,14.38,14.35,14.36,66000.0,9.8332,9.8401,9.8196,9.8264,66000.0
2010-07-07 11:40:00,14.36,14.36,14.33,14.33,49400.0,9.8264,9.8264,9.8059,9.8059,49400.0
2010-07-07 11:45:00,14.33,14.35,14.33,14.34,49400.0,9.8059,9.8196,9.8059,9.8127,49400.0
2010-07-07 11:50:00,14.34,14.37,14.32,14.34,48200.0,9.8127,9.8332,9.799,9.8127,48200.0
2010-07-07 11:55:00,14.33,14.35,14.33,14.34,48800.0,9.8059,9.8196,9.8059,9.8127,48800.0
2010-07-07 12:00:00,14.34,14.34,14.32,14.34,49400.0,9.8127,9.8127,9.799,9.8127,49400.0
2010-07-07 12:05:00,14.34,14.35,14.31,14.34,32200.0,9.8127,9.8196,9.7922,9.8127,32200.0
2010-07-07 12:10:00,14.33,14.35,14.33,14.33,58600.0,9.8059,9.8196,9.8059,9.8059,58600.0
2010-07-07 12:15:00,14.33,14.36,14.31,14.31,71200.0,9.8059,9.8264,9.7922,9.7922,71200.0
2010-07-07 12:20:00,14.31,14.33,14.31,14.31,26800.0,9.7922,9.8059,9.7922,9.7922,26800.0
2010-07-07 12:25:00,14.31,14.33,14.31,14.33,51000.0,9.7922,9.8059,9.7922,9.8059,51000.0
2010-07-07 12:30:00,14.34,14.36,14.34,14.36,56600.0,9.8127,9.8264,9.8127,9.8264,56600.0
2010-07-07 12:35:00,14.35,14.36,14.35,14.35,33600.0,9.8196,9.8264,9.8196,9.8196,33600.0
2010-07-07 12:40:00,14.35,14.35,14.33,14.34,32400.0,9.8196,9.8196,9.8059,9.8127,32400.0
2010-07-07 12:45:00,14.34,14.35,14.34,14.34,23200.0,9.8127,9.8196,9.8127,9.8127,23200.0
2010-07-07 12:50:00,14.35,14.37,14.33,14.35,40600.0,9.8196,9.8332,9.8059,9.8196,40600.0
2010-07-07 12:55:00,14.35,14.36,14.34,14.34,27200.0,9.8196,9.8264,9.8127,9.8127,27200.0
2010-07-07 13:00:00,14.34,14.37,14.34,14.37,26000.0,9.8127,9.8332,9.8127,9.8332,26000.0
2010-07-07 13:05:00,14.36,14.38,14.36,14.37,36600.0,9.8264,9.8401,9.8264,9.8332,36600.0
2010-07-07 13:10:00,14.37,14.4,14.36,14.4,74800.0,9.8332,9.8538,9.8264,9.8538,74800.0
2010-07-07 13:15:00,14.4,14.43,14.39,14.42,73800.0,9.8538,9.8743,9.8469,9.8675,73800.0
2010-07-07 13:20:00,14.42,14.43,14.4,14.42,67000.0,9.8675,9.8743,9.8538,9.8675,67000.0
2010-07-07 13:25:00,14.42,14.43,14.4,14.42,104200.0,9.8675,9.8743,9.8538,9.8675,104200.0
2010-07-07 13:30:00,14.42,14.42,14.38,14.38,46200.0,9.8675,9.8675,9.8401,9.8401,46200.0
2010-07-07 13:35:00,14.38,14.39,14.38,14.38,53200.0,9.8401,9.8469,9.8401,9.8401,53200.0
2010-07-07 13:40:00,14.38,14.4,14.37,14.4,22400.0,9.8401,9.8538,9.8332,9.8538,22400.0
2010-07-07 13:45:00,14.39,14.42,14.39,14.41,29200.0,9.8469,9.8675,9.8469,9.8606,29200.0
2010-07-07 13:50:00,14.41,14.42,14.38,14.4,36000.0,9.8606,9.8675,9.8401,9.8538,36000.0
2010-07-07 13:55:00,14.41,14.43,14.39,14.42,39000.0,9.8606,9.8743,9.8469,9.8675,39000.0
2010-07-07 14:00:00,14.42,14.44,14.42,14.43,30800.0,9.8675,9.8811,9.8675,9.8743,30800.0
2010-07-07 14:05:00,14.43,14.45,14.43,14.45,36200.0,9.8743,9.888,9.8743,9.888,36200.0
2010-07-07 14:10:00,14.44,14.46,14.43,14.46,58800.0,9.8811,9.8948,9.8743,9.8948,58800.0
2010-07-07 14:15:00,14.46,14.46,14.44,14.45,32000.0,9.8948,9.8948,9.8811,9.888,32000.0
2010-07-07 14:20:00,14.44,14.45,14.43,14.44,25000.0,9.8811,9.888,9.8743,9.8811,25000.0
2010-07-07 14:25:00,14.44,14.44,14.43,14.44,15400.0,9.8811,9.8811,9.8743,9.8811,15400.0
2010-07-07 14:30:00,14.43,14.44,14.42,14.43,26400.0,9.8743,9.8811,9.8675,9.8743,26400.0
2010-07-07 14:35:00,14.43,14.45,14.42,14.42,27000.0,9.8743,9.888,9.8675,9.8675,27000.0
2010-07-07 14:40:00,14.42,14.46,14.42,14.44,26600.0,9.8675,9.8948,9.8675,9.8811,26600.0
2010-07-07 14:45:00,14.44,14.45,14.43,14.44,31400.0,9.8811,9.888,9.8743,9.8811,31400.0
2010-07-07 14:50:00,14.43,14.46,14.43,14.45,37000.0,9.8743,9.8948,9.8743,9.888,37000.0
2010-07-07 14:55:00,14.45,14.46,14.44,14.46,52000.0,9.888,9.8948,9.8811,9.8948,52000.0
2010-07-07 15:00:00,14.46,14.46,14.43,14.43,75200.0,9.8948,9.8948,9.8743,9.8743,75200.0
2010-07-07 15:05:00,14.43,14.44,14.43,14.44,51400.0,9.8743,9.8811,9.8743,9.8811,51400.0
2010-07-07 15:10:00,14.44,14.47,14.43,14.46,43600.0,9.8811,9.9017,9.8743,9.8948,43600.0
2010-07-07 15:15:00,14.46,14.47,14.44,14.46,70000.0,9.8948,9.9017,9.8811,9.8948,70000.0
2010-07-07 15:20:00,14.46,14.48,14.45,14.46,87200.0,9.8948,9.9085,9.888,9.8948,87200.0
2010-07-07 15:25:00,14.46,14.49,14.46,14.47,69600.0,9.8948,9.9154,9.8948,9.9017,69600.0
2010-07-07 15:30:00,14.49,14.51,14.47,14.51,85400.0,9.9154,9.929,9.9017,9.929,85400.0
2010-07-07 15:35:00,14.5,14.54,14.5,14.51,89000.0,9.9222,9.9496,9.9222,9.929,89000.0
2010-07-07 15:40:00,14.51,14.55,14.49,14.55,118800.0,9.929,9.9564,9.9154,9.9564,118800.0
2010-07-07 15:45:00,14.54,14.57,14.53,14.56,115600.0,9.9496,9.9701,9.9427,9.9633,115600.0
2010-07-07 15:50:00,14.56,14.6,14.56,14.6,546800.0,9.9633,9.9906,9.9633,9.9906,546800.0
2010-07-07 15:55:00,14.6,14.6,14.58,14.59,207400.0,9.9906,9.9906,9.9769,9.9838,207400.0
2010-07-08 09:30:00,14.67,14.67,14.61,14.66,171600.0,10.0385,10.0385,9.9975,10.0317,171600.0
2010-07-08 09:35:00,14.65,14.72,14.63,14.71,159400.0,10.0248,10.0727,10.0112,10.0659,159400.0
2010-07-08 09:40:00,14.71,14.71,14.61,14.62,153000.0,10.0659,10.0659,9.9975,10.0043,153000.0
2010-07-08 09:45:00,14.63,14.64,14.6,14.61,81400.0,10.0112,10.018,9.9906,9.9975,81400.0
2010-07-08 09:50:00,14.61,14.61,14.55,14.57,58600.0,9.9975,9.9975,9.9564,9.9701,58600.0
2010-07-08 09:55:00,14.57,14.58,14.53,14.58,35400.0,9.9701,9.9769,9.9427,9.9769,35400.0
2010-07-08 10:00:00,14.56,14.58,14.54,14.55,139800.0,9.9633,9.9769,9.9496,9.9564,139800.0
2010-07-08 10:05:00,14.54,14.55,14.5,14.51,106400.0,9.9496,9.9564,9.9222,9.929,106400.0
2010-07-08 10:10:00,14.51,14.54,14.49,14.54,102400.0,9.929,9.9496,9.9154,9.9496,102400.0
2010-07-08 10:15:00,14.53,14.54,14.5,14.52,98600.0,9.9427,9.9496,9.9222,9.9359,98600.0
2010-07-08 10:20:00,14.52,14.56,14.52,14.55,62000.0,9.9359,9.9633,9.9359,9.9564,62000.0
2010-07-08 10:25:00,14.55,14.56,14.53,14.56,78200.0,9.9564,9.9633,9.9427,9.9633,78200.0
2010-07-08 10:30:00,14.56,14.56,14.53,14.54,66200.0,9.9633,9.9633,9.9427,9.9496,66200.0
2010-07-08 10:35:00,14.55,14.56,14.52,14.54,68000.0,9.9564,9.9633,9.9359,9.9496,68000.0
2010-07-08 10:40:00,14.54,14.54,14.52,14.53,41600.0,9.9496,9.9496,9.9359,9.9427,41600.0
2010-07-08 10:45:00,14.52,14.53,14.51,14.52,83400.0,9.9359,9.9427,9.929,9.9359,83400.0
2010-07-08 10:50:00,14.52,14.53,14.49,14.51,117200.0,9.9359,9.9427,9.9154,9.929,117200.0
2010-07-08 10:55:00,14.51,14.52,14.5,14.51,54000.0,9.929,9.9359,9.9222,9.929,54000.0
2010-07-08 11:00:00,14.51,14.51,14.46,14.49,123800.0,9.929,9.929,9.8948,9.9154,123800.0
2010-07-08 11:05:00,14.49,14.5,14.45,14.47,70400.0,9.9154,9.9222,9.888,9.9017,70400.0
2010-07-08 11:10:00,14.47,14.47,14.45,14.45,66400.0,9.9017,9.9017,9.888,9.888,66400.0
2010-07-08 11:15:00,14.45,14.49,14.45,14.47,65600.0,9.888,9.9154,9.888,9.9017,65600.0
2010-07-08 11:20:00,14.47,14.5,14.47,14.49,25000.0,9.9017,9.9222,9.9017,9.9154,25000.0
2010-07-08 11:25:00,14.49,14.5,14.45,14.47,102000.0,9.9154,9.9222,9.888,9.9017,102000.0
2010-07-08 11:30:00,14.46,14.47,14.43,14.43,51800.0,9.8948,9.9017,9.8743,9.8743,51800.0
2010-07-08 11:35:00,14.43,14.49,14.43,14.45,39600.0,9.8743,9.9154,9.8743,9.888,39600.0
2010-07-08 11:40:00,14.45,14.46,14.41,14.42,46600.0,9.888,9.8948,9.8606,9.8675,46600.0
2010-07-08 11:45:00,14.42,14.42,14.38,14.39,51800.0,9.8675,9.8675,9.8401,9.8469,51800.0
2010-07-08 11:50:00,14.39,14.39,14.37,14.38,77800.0,9.8469,9.8469,9.8332,9.8401,77800.0
2010-07-08 11:55:00,14.38,14.41,14.38,14.4,35600.0,9.8401,9.8606,9.8401,9.8538,35600.0
2010-07-08 12:00:00,14.4,14.4,14.37,14.38,55200.0,9.8538,9.8538,9.8332,9.8401,55200.0
2010-07-08 12:05:00,14.39,14.41,14.38,14.4,50400.0,9.8469,9.8606,9.8401,9.8538,50400.0
2010-07-08 12:10:00,14.4,14.42,14.4,14.4,41000.0,9.8538,9.8675,9.8538,9.8538,41000.0
2010-07-08 12:15:00,14.4,14.43,14.39,14.43,56000.0,9.8538,9.8743,9.8469,9.8743,56000.0
2010-07-08 12:20:00,14.43,14.46,14.42,14.45,55000.0,9.8743,9.8948,9.8675,9.888,55000.0
2010-07-08 12:25:00,14.45,14.46,14.43,14.45,38800.0,9.888,9.8948,9.8743,9.888,38800.0
2010-07-08 12:30:00,14.45,14.45,14.41,14.42,23000.0,9.888,9.888,9.8606,9.8675,23000.0
2010-07-08 12:35:00,14.42,14.43,14.41,14.42,38800.0,9.8675,9.8743,9.8606,9.8675,38800.0
2010-07-08 12:40:00,14.42,14.43,14.4,14.43,43800.0,9.8675,9.8743,9.8538,9.8743,43800.0
2010-07-08 12:45:00,14.43,14.44,14.43,14.44,34400.0,9.8743,9.8811,9.8743,9.8811,34400.0
2010-07-08 12:50:00,14.44,14.46,14.44,14.45,26200.0,9.8811,9.8948,9.8811,9.888,26200.0
2010-07-08 12:55:00,14.46,14.46,14.4,14.42,32600.0,9.8948,9.8948,9.8538,9.8675,32600.0
2010-07-08 13:00:00,14.41,14.42,14.41,14.42,17400.0,9.8606,9.8675,9.8606,9.8675,17400.0
2010-07-08 13:05:00,14.42,14.45,14.42,14.45,31200.0,9.8675,9.888,9.8675,9.888,31200.0
2010-07-08 13:10:00,14.45,14.45,14.44,14.44,19000.0,9.888,9.888,9.8811,9.8811,19000.0
2010-07-08 13:15:00,14.44,14.47,14.44,14.47,44800.0,9.8811,9.9017,9.8811,9.9017,44800.0
2010-07-08 13:20:00,14.47,14.49,14.46,14.48,27800.0,9.9017,9.9154,9.8948,9.9085,27800.0
2010-07-08 13:25:00,14.49,14.49,14.44,14.44,36400.0,9.9154,9.9154,9.8811,9.8811,36400.0
2010-07-08 13:30:00,14.44,14.47,14.44,14.45,39600.0,9.8811,9.9017,9.8811,9.888,39600.0
2010-07-08 13:35:00,14.45,14.48,14.45,14.46,27800.0,9.888,9.9085,9.888,9.8948,27800.0
2010-07-08 13:40:00,14.46,14.47,14.45,14.47,29200.0,9.8948,9.9017,9.888,9.9017,29200.0
2010-07-08 13:45:00,14.46,14.47,14.45,14.47,43000.0,9.8948,9.9017,9.888,9.9017,43000.0
2010-07-08 13:50:00,14.47,14.47,14.43,14.44,67200.0,9.9017,9.9017,9.8743,9.8811,67200.0
2010-07-08 13:55:00,14.44,14.46,14.43,14.45,33600.0,9.8811,9.8948,9.8743,9.888,33600.0
2010-07-08 14:00:00,14.45,14.47,14.44,14.45,39600.0,9.888,9.9017,9.8811,9.888,39600.0
2010-07-08 14:05:00,14.45,14.45,14.43,14.44,37800.0,9.888,9.888,9.8743,9.8811,37800.0
2010-07-08 14:10:00,14.44,14.44,14.4,14.42,71000.0,9.8811,9.8811,9.8538,9.8675,71000.0
2010-07-08 14:15:00,14.42,14.42,14.38,14.4,66200.0,9.8675,9.8675,9.8401,9.8538,66200.0
2010-07-08 14:20:00,14.4,14.4,14.37,14.4,68600.0,9.8538,9.8538,9.8332,9.8538,68600.0
2010-07-08 14:25:00,14.39,14.43,14.39,14.43,90000.0,9.8469,9.8743,9.8469,9.8743,90000.0
2010-07-08 14:30:00,14.43,14.44,14.41,14.41,22000.0,9.8743,9.8811,9.8606,9.8606,22000.0
2010-07-08 14:35:00,14.41,14.42,14.4,14.42,30400.0,9.8606,9.8675,9.8538,9.8675,30400.0
2010-07-08 14:40:00,14.42,14.45,14.42,14.44,34600.0,9.8675,9.888,9.8675,9.8811,34600.0
2010-07-08 14:45:00,14.45,14.46,14.43,14.46,47800.0,9.888,9.8948,9.8743,9.8948,47800.0
2010-07-08 14:50:00,14.46,14.46,14.44,14.46,31600.0,9.8948,9.8948,9.8811,9.8948,31600.0
2010-07-08 14:55:00,14.46,14.47,14.45,14.46,36600.0,9.8948,9.9017,9.888,9.8948,36600.0
2010-07-08 15:00:00,14.46,14.46,14.41,14.44,95400.0,9.8948,9.8948,9.8606,9.8811,95400.0
2010-07-08 15:05:00,14.44,14.44,14.4,14.42,78200.0,9.8811,9.8811,9.8538,9.8675,78200.0
2010-07-08 15:10:00,14.42,14.44,14.4,14.42,107000.0,9.8675,9.8811,9.8538,9.8675,107000.0
2010-07-08 15:15:00,14.42,14.46,14.42,14.46,45600.0,9.8675,9.8948,9.8675,9.8948,45600.0
2010-07-08 15:20:00,14.46,14.5,14.46,14.5,72600.0,9.8948,9.9222,9.8948,9.9222,72600.0
2010-07-08 15:25:00,14.49,14.5,14.47,14.5,73200.0,9.9154,9.9222,9.9017,9.9222,73200.0
2010-07-08 15:30:00,14.5,14.52,14.49,14.49,91800.0,9.9222,9.9359,9.9154,9.9154,91800.0
2010-07-08 15:35:00,14.49,14.54,14.49,14.53,145400.0,9.9154,9.9496,9.9154,9.9427,145400.0
2010-07-08 15:40:00,14.53,14.55,14.51,14.55,68600.0,9.9427,9.9564,9.929,9.9564,68600.0
2010-07-08 15:45:00,14.55,14.56,14.53,14.53,109200.0,9.9564,9.9633,9.9427,9.9427,109200.0
2010-07-08 15:50:00,14.53,14.56,14.52,14.52,104200.0,9.9427,9.9633,9.9359,9.9359,104200.0
2010-07-08 15:55:00,14.53,14.56,14.52,14.56,224600.0,9.9427,9.9633,9.9359,9.9633,224600.0
2010-07-09 09:30:00,14.47,14.56,14.46,14.54,55600.0,9.9017,9.9633,9.8948,9.9496,55600.0
2010-07-09 09:35:00,14.55,14.59,14.52,14.56,61000.0,9.9564,9.9838,9.9359,9.9633,61000.0
2010-07-09 09:40:00,14.56,14.58,14.53,14.56,42200.0,9.9633,9.9769,9.9427,9.9633,42200.0
2010-07-09 09:45:00,14.56,14.58,14.53,14.53,38400.0,9.9633,9.9769,9.9427,9.9427,38400.0
2010-07-09 09:50:00,14.53,14.53,14.48,14.48,36400.0,9.9427,9.9427,9.9085,9.9085,36400.0
2010-07-09 09:55:00,14.49,14.54,14.47,14.52,21200.0,9.9154,9.9496,9.9017,9.9359,21200.0
2010-07-09 10:00:00,14.52,14.59,14.52,14.57,32200.0,9.9359,9.9838,9.9359,9.9701,32200.0
2010-07-09 10:05:00,14.58,14.59,14.53,14.53,43600.0,9.9769,9.9838,9.9427,9.9427,43600.0
2010-07-09 10:10:00,14.53,14.56,14.52,14.55,44200.0,9.9427,9.9633,9.9359,9.9564,44200.0
2010-07-09 10:15:00,14.54,14.57,14.54,14.56,61600.0,9.9496,9.9701,9.9496,9.9633,61600.0
2010-07-09 10:20:00,14.56,14.58,14.53,14.58,72800.0,9.9633,9.9769,9.9427,9.9769,72800.0
2010-07-09 10:25:00,14.58,14.58,14.55,14.55,45600.0,9.9769,9.9769,9.9564,9.9564,45600.0
2010-07-09 10:30:00,14.55,14.56,14.53,14.54,34400.0,9.9564,9.9633,9.9427,9.9496,34400.0
2010-07-09 10:35:00,14.54,14.58,14.53,14.58,63200.0,9.9496,9.9769,9.9427,9.9769,63200.0
2010-07-09 10:40:00,14.58,14.62,14.56,14.6,71200.0,9.9769,10.0043,9.9633,9.9906,71200.0
2010-07-09 10:45:00,14.6,14.61,14.58,14.58,41600.0,9.9906,9.9975,9.9769,9.9769,41600.0
2010-07-09 10:50:00,14.59,14.61,14.58,14.6,40200.0,9.9838,9.9975,9.9769,9.9906,40200.0
2010-07-09 10:55:00,14.61,14.61,14.58,14.59,42000.0,9.9975,9.9975,9.9769,9.9838,42000.0
2010-07-09 11:00:00,14.59,14.6,14.58,14.6,31200.0,9.9838,9.9906,9.9769,9.9906,31200.0
2010-07-09 11:05:00,14.6,14.62,14.58,14.59,48600.0,9.9906,10.0043,9.9769,9.9838,48600.0
2010-07-09 11:10:00,14.59,14.6,14.58,14.59,39200.0,9.9838,9.9906,9.9769,9.9838,39200.0
2010-07-09 11:15:00,14.59,14.6,14.58,14.59,40000.0,9.9838,9.9906,9.9769,9.9838,40000.0
2010-07-09 11:20:00,14.61,14.62,14.61,14.61,16200.0,9.9975,10.0043,9.9975,9.9975,16200.0
2010-07-09 11:25:00,14.61,14.61,14.59,14.6,23800.0,9.9975,9.9975,9.9838,9.9906,23800.0
2010-07-09 11:30:00,14.6,14.62,14.6,14.6,27200.0,9.9906,10.0043,9.9906,9.9906,27200.0
2010-07-09 11:35:00,14.6,14.64,14.59,14.64,45600.0,9.9906,10.018,9.9838,10.018,45600.0
2010-07-09 11:40:00,14.64,14.64,14.62,14.63,38600.0,10.018,10.018,10.0043,10.0112,38600.0
2010-07-09 11:45:00,14.63,14.63,14.59,14.6,35200.0,10.0112,10.0112,9.9838,9.9906,35200.0
2010-07-09 11:50:00,14.59,14.6,14.58,14.58,39400.0,9.9838,9.9906,9.9769,9.9769,39400.0
2010-07-09 11:55:00,14.58,14.59,14.56,14.56,32200.0,9.9769,9.9838,9.9633,9.9633,32200.0
2010-07-09 12:00:00,14.56,14.58,14.56,14.57,16800.0,9.9633,9.9769,9.9633,9.9701,16800.0
2010-07-09 12:05:00,14.57,14.6,14.57,14.59,23400.0,9.9701,9.9906,9.9701,9.9838,23400.0
2010-07-09 12:10:00,14.59,14.59,14.56,14.56,13600.0,9.9838,9.9838,9.9633,9.9633,13600.0
2010-07-09 12:15:00,14.56,14.58,14.55,14.58,36000.0,9.9633,9.9769,9.9564,9.9769,36000.0
2010-07-09 12:20:00,14.58,14.58,14.56,14.56,15800.0,9.9769,9.9769,9.9633,9.9633,15800.0
2010-07-09 12:25:00,14.57,14.58,14.56,14.58,32400.0,9.9701,9.9769,9.9633,9.9769,32400.0
2010-07-09 12:30:00,14.57,14.57,14.54,14.54,23800.0,9.9701,9.9701,9.9496,9.9496,23800.0
2010-07-09 12:35:00,14.54,14.55,14.53,14.54,30000.0,9.9496,9.9564,9.9427,9.9496,30000.0
2010-07-09 12:40:00,14.55,14.55,14.53,14.53,48200.0,9.9564,9.9564,9.9427,9.9427,48200.0
2010-07-09 12:45:00,14.54,14.56,14.54,14.55,39600.0,9.9496,9.9633,9.9496,9.9564,39600.0
2010-07-09 12:50:00,14.55,14.56,14.55,14.55,44800.0,9.9564,9.9633,9.9564,9.9564,44800.0
2010-07-09 12:55:00,14.55,14.57,14.55,14.55,27000.0,9.9564,9.9701,9.9564,9.9564,27000.0
2010-07-09 13:00:00,14.54,14.56,14.54,14.56,31000.0,9.9496,9.9633,9.9496,9.9633,31000.0
2010-07-09 13:05:00,14.56,14.56,14.56,14.56,15200.0,9.9633,9.9633,9.9633,9.9633,15200.0
2010-07-09 13:10:00,14.55,14.55,14.53,14.54,51600.0,9.9564,9.9564,9.9427,9.9496,51600.0
2010-07-09 13:15:00,14.55,14.55,14.53,14.53,33400.0,9.9564,9.9564,9.9427,9.9427,33400.0
2010-07-09 13:20:00,14.55,14.55,14.51,14.52,19600.0,9.9564,9.9564,9.929,9.9359,19600.0
2010-07-09 13:25:00,14.52,14.53,14.52,14.52,9000.0,9.9359,9.9427,9.9359,9.9359,9000.0
2010-07-09 13:30:00,14.52,14.54,14.51,14.54,40000.0,9.9359,9.9496,9.929,9.9496,40000.0
2010-07-09 13:35:00,14.53,14.55,14.53,14.54,18200.0,9.9427,9.9564,9.9427,9.9496,18200.0
2010-07-09 13:40:00,14.54,14.55,14.52,14.52,28800.0,9.9496,9.9564,9.9359,9.9359,28800.0
2010-07-09 13:45:00,14.52,14.54,14.51,14.54,30200.0,9.9359,9.9496,9.929,9.9496,30200.0
2010-07-09 13:50:00,14.54,14.55,14.54,14.55,28600.0,9.9496,9.9564,9.9496,9.9564,28600.0
2010-07-09 13:55:00,14.55,14.55,14.54,14.55,3600.0,9.9564,9.9564,9.9496,9.9564,3600.0
2010-07-09 14:00:00,14.55,14.56,14.55,14.55,17400.0,9.9564,9.9633,9.9564,9.9564,17400.0
2010-07-09 14:05:00,14.56,14.56,14.54,14.54,19200.0,9.9633,9.9633,9.9496,9.9496,19200.0
2010-07-09 14:10:00,14.54,14.54,14.52,14.53,26600.0,9.9496,9.9496,9.9359,9.9427,26600.0
2010-07-09 14:15:00,14.53,14.54,14.52,14.54,22400.0,9.9427,9.9496,9.9359,9.9496,22400.0
2010-07-09 14:20:00,14.54,14.55,14.53,14.54,29200.0,9.9496,9.9564,9.9427,9.9496,29200.0
2010-07-09 14:25:00,14.54,14.54,14.53,14.53,15800.0,9.9496,9.9496,9.9427,9.9427,15800.0
2010-07-09 14:30:00,14.53,14.54,14.53,14.53,31600.0,9.9427,9.9496,9.9427,9.9427,31600.0
2010-07-09 14:35:00,14.53,14.53,14.51,14.53,28200.0,9.9427,9.9427,9.929,9.9427,28200.0
2010-07-09 14:40:00,14.53,14.56,14.53,14.55,50200.0,9.9427,9.9633,9.9427,9.9564,50200.0
2010-07-09 14:45:00,14.55,14.55,14.54,14.55,18400.0,9.9564,9.9564,9.9496,9.9564,18400.0
2010-07-09 14:50:00,14.54,14.56,14.54,14.56,41200.0,9.9496,9.9633,9.9496,9.9633,41200.0
2010-07-09 14:55:00,14.56,14.59,14.56,14.58,53600.0,9.9633,9.9838,9.9633,9.9769,53600.0
2010-07-09 15:00:00,14.58,14.59,14.58,14.58,33200.0,9.9769,9.9838,9.9769,9.9769,33200.0
2010-07-09 15:05:00,14.58,14.58,14.56,14.58,45600.0,9.9769,9.9769,9.9633,9.9769,45600.0
2010-07-09 15:10:00,14.57,14.59,14.57,14.59,30000.0,9.9701,9.9838,9.9701,9.9838,30000.0
2010-07-09 15:15:00,14.59,14.59,14.58,14.58,34200.0,9.9838,9.9838,9.9769,9.9769,34200.0
2010-07-09 15:20:00,14.59,14.6,14.58,14.6,43000.0,9.9838,9.9906,9.9769,9.9906,43000.0
2010-07-09 15:25:00,14.6,14.6,14.55,14.56,51200.0,9.9906,9.9906,9.9564,9.9633,51200.0
2010-07-09 15:30:00,14.56,14.58,14.54,14.58,68800.0,9.9633,9.9769,9.9496,9.9769,68800.0
2010-07-09 15:35:00,14.58,14.6,14.58,14.6,39000.0,9.9769,9.9906,9.9769,9.9906,39000.0
2010-07-09 15:40:00,14.6,14.62,14.6,14.61,19000.0,9.9906,10.0043,9.9906,9.9975,19000.0
2010-07-09 15:45:00,14.62,14.63,14.61,14.62,87000.0,10.0043,10.0112,9.9975,10.0043,87000.0
2010-07-09 15:50:00,14.62,14.63,14.61,14.63,129400.0,10.0043,10.0112,9.9975,10.0112,129400.0
2010-07-09 15:55:00,14.62,14.63,14.62,14.62,124600.0,10.0043,10.0112,10.0043,10.0043,124600.0
2010-07-12 09:30:00,14.63,14.71,14.62,14.71,76600.0,10.0112,10.0659,10.0043,10.0659,76600.0
2010-07-12 09:35:00,14.71,14.75,14.7,14.74,108800.0,10.0659,10.0933,10.0591,10.0864,108800.0
2010-07-12 09:40:00,14.74,14.79,14.74,14.78,93000.0,10.0864,10.1206,10.0864,10.1138,93000.0
2010-07-12 09:45:00,14.78,14.81,14.78,14.81,97400.0,10.1138,10.1343,10.1138,10.1343,97400.0
2010-07-12 09:50:00,14.81,14.81,14.75,14.78,79400.0,10.1343,10.1343,10.0933,10.1138,79400.0
2010-07-12 09:55:00,14.78,14.81,14.76,14.81,60600.0,10.1138,10.1343,10.1001,10.1343,60600.0
2010-07-12 10:00:00,14.81,14.83,14.81,14.83,63400.0,10.1343,10.148,10.1343,10.148,63400.0
2010-07-12 10:05:00,14.83,14.83,14.77,14.78,57800.0,10.148,10.148,10.107,10.1138,57800.0
2010-07-12 10:10:00,14.78,14.78,14.74,14.74,63800.0,10.1138,10.1138,10.0864,10.0864,63800.0
2010-07-12 10:15:00,14.74,14.75,14.72,14.75,81200.0,10.0864,10.0933,10.0727,10.0933,81200.0
2010-07-12 10:20:00,14.74,14.75,14.68,14.69,69600.0,10.0864,10.0933,10.0454,10.0522,69600.0
2010-07-12 10:25:00,14.69,14.7,14.65,14.65,80600.0,10.0522,10.0591,10.0248,10.0248,80600.0
2010-07-12 10:30:00,14.65,14.68,14.64,14.67,203400.0,10.0248,10.0454,10.018,10.0385,203400.0
2010-07-12 10:35:00,14.68,14.69,14.65,14.69,214000.0,10.0454,10.0522,10.0248,10.0522,214000.0
2010-07-12 10:40:00,14.69,14.69,14.64,14.66,47000.0,10.0522,10.0522,10.018,10.0317,47000.0
2010-07-12 10:45:00,14.65,14.65,14.62,14.63,119800.0,10.0248,10.0248,10.0043,10.0112,119800.0
2010-07-12 10:50:00,14.63,14.66,14.62,14.63,64000.0,10.0112,10.0317,10.0043,10.0112,64000.0
2010-07-12 10:55:00,14.63,14.65,14.62,14.65,40600.0,10.0112,10.0248,10.0043,10.0248,40600.0
2010-07-12 11:00:00,14.65,14.65,14.62,14.62,57200.0,10.0248,10.0248,10.0043,10.0043,57200.0
2010-07-12 11:05:00,14.63,14.63,14.61,14.62,88200.0,10.0112,10.0112,9.9975,10.0043,88200.0
2010-07-12 11:10:00,14.62,14.65,14.6,14.65,65000.0,10.0043,10.0248,9.9906,10.0248,65000.0
2010-07-12 11:15:00,14.65,14.65,14.64,14.65,37800.0,10.0248,10.0248,10.018,10.0248,37800.0
2010-07-12 11:20:00,14.64,14.64,14.61,14.63,63200.0,10.018,10.018,9.9975,10.0112,63200.0
2010-07-12 11:25:00,14.63,14.64,14.62,14.63,38200.0,10.0112,10.018,10.0043,10.0112,38200.0
2010-07-12 11:30:00,14.63,14.63,14.62,14.63,83800.0,10.0112,10.0112,10.0043,10.0112,83800.0
2010-07-12 11:35:00,14.63,14.63,14.61,14.61,56400.0,10.0112,10.0112,9.9975,9.9975,56400.0
2010-07-12 11:40:00,14.62,14.62,14.6,14.62,51000.0,10.0043,10.0043,9.9906,10.0043,51000.0
2010-07-12 11:45:00,14.62,14.62,14.61,14.61,48200.0,10.0043,10.0043,9.9975,9.9975,48200.0
2010-07-12 11:50:00,14.61,14.63,14.6,14.63,40600.0,9.9975,10.0112,9.9906,10.0112,40600.0
2010-07-12 11:55:00,14.63,14.63,14.61,14.62,43200.0,10.0112,10.0112,9.9975,10.0043,43200.0
2010-07-12 12:00:00,14.62,14.64,14.62,14.62,39600.0,10.0043,10.018,10.0043,10.0043,39600.0
2010-07-12 12:05:00,14.62,14.65,14.62,14.65,55200.0,10.0043,10.0248,10.0043,10.0248,55200.0
2010-07-12 12:10:00,14.65,14.68,14.65,14.67,49200.0,10.0248,10.0454,10.0248,10.0385,49200.0
2010-07-12 12:15:00,14.68,14.69,14.67,14.68,27600.0,10.0454,10.0522,10.0385,10.0454,27600.0
2010-07-12 12:20:00,14.68,14.69,14.67,14.68,33600.0,10.0454,10.0522,10.0385,10.0454,33600.0
2010-07-12 12:25:00,14.68,14.69,14.67,14.67,34400.0,10.0454,10.0522,10.0385,10.0385,34400.0
2010-07-12 12:30:00,14.67,14.67,14.65,14.66,40000.0,10.0385,10.0385,10.0248,10.0317,40000.0
2010-07-12 12:35:00,14.66,14.7,14.65,14.7,33200.0,10.0317,10.0591,10.0248,10.0591,33200.0
2010-07-12 12:40:00,14.7,14.71,14.69,14.7,31600.0,10.0591,10.0659,10.0522,10.0591,31600.0
2010-07-12 12:45:00,14.69,14.7,14.66,14.67,29600.0,10.0522,10.0591,10.0317,10.0385,29600.0
2010-07-12 12:50:00,14.66,14.68,14.63,14.67,42800.0,10.0317,10.0454,10.0112,10.0385,42800.0
2010-07-12 12:55:00,14.67,14.67,14.63,14.63,32800.0,10.0385,10.0385,10.0112,10.0112,32800.0
2010-07-12 13:00:00,14.63,14.63,14.62,14.63,20400.0,10.0112,10.0112,10.0043,10.0112,20400.0
2010-07-12 13:05:00,14.63,14.68,14.63,14.68,45400.0,10.0112,10.0454,10.0112,10.0454,45400.0
2010-07-12 13:10:00,14.67,14.68,14.65,14.67,49800.0,10.0385,10.0454,10.0248,10.0385,49800.0
2010-07-12 13:15:00,14.67,14.69,14.67,14.68,28000.0,10.0385,10.0522,10.0385,10.0454,28000.0
2010-07-12 13:20:00,14.68,14.69,14.68,14.69,121800.0,10.0454,10.0522,10.0454,10.0522,121800.0
2010-07-12 13:25:00,14.69,14.71,14.69,14.71,12000.0,10.0522,10.0659,10.0522,10.0659,12000.0
2010-07-12 13:30:00,14.71,14.74,14.71,14.74,34600.0,10.0659,10.0864,10.0659,10.0864,34600.0
2010-07-12 13:35:00,14.74,14.74,14.72,14.74,60400.0,10.0864,10.0864,10.0727,10.0864,60400.0
2010-07-12 13:40:00,14.74,14.74,14.7,14.7,48600.0,10.0864,10.0864,10.0591,10.0591,48600.0
2010-07-12 13:45:00,14.71,14.71,14.7,14.71,15600.0,10.0659,10.0659,10.0591,10.0659,15600.0
2010-07-12 13:50:00,14.71,14.74,14.71,14.74,25800.0,10.0659,10.0864,10.0659,10.0864,25800.0
2010-07-12 13:55:00,14.74,14.74,14.72,14.74,36600.0,10.0864,10.0864,10.0727,10.0864,36600.0
2010-07-12 14:00:00,14.74,14.74,14.74,14.74,13200.0,10.0864,10.0864,10.0864,10.0864,13200.0
2010-07-12 14:05:00,14.74,14.74,14.72,14.72,379000.0,10.0864,10.0864,10.0727,10.0727,379000.0
2010-07-12 14:10:00,14.72,14.74,14.72,14.74,15400.0,10.0727,10.0864,10.0727,10.0864,15400.0
2010-07-12 14:15:00,14.74,14.75,14.71,14.71,54000.0,10.0864,10.0933,10.0659,10.0659,54000.0
2010-07-12 14:20:00,14.72,14.73,14.71,14.72,33400.0,10.0727,10.0796,10.0659,10.0727,33400.0
2010-07-12 14:25:00,14.72,14.72,14.71,14.72,25000.0,10.0727,10.0727,10.0659,10.0727,25000.0
2010-07-12 14:30:00,14.72,14.72,14.7,14.71,44800.0,10.0727,10.0727,10.0591,10.0659,44800.0
2010-07-12 14:35:00,14.71,14.74,14.71,14.74,63800.0,10.0659,10.0864,10.0659,10.0864,63800.0
2010-07-12 14:40:00,14.74,14.76,14.73,14.76,58000.0,10.0864,10.1001,10.0796,10.1001,58000.0
2010-07-12 14:45:00,14.76,14.78,14.75,14.77,42000.0,10.1001,10.1138,10.0933,10.107,42000.0
2010-07-12 14:50:00,14.78,14.78,14.72,14.72,76200.0,10.1138,10.1138,10.0727,10.0727,76200.0
2010-07-12 14:55:00,14.72,14.77,14.72,14.74,72800.0,10.0727,10.107,10.0727,10.0864,72800.0
2010-07-12 15:00:00,14.75,14.76,14.73,14.75,42600.0,10.0933,10.1001,10.0796,10.0933,42600.0
2010-07-12 15:05:00,14.75,14.75,14.73,14.74,56000.0,10.0933,10.0933,10.0796,10.0864,56000.0
2010-07-12 15:10:00,14.74,14.77,14.74,14.76,59000.0,10.0864,10.107,10.0864,10.1001,59000.0
2010-07-12 15:15:00,14.76,14.78,14.74,14.76,85000.0,10.1001,10.1138,10.0864,10.1001,85000.0
2010-07-12 15:20:00,14.76,14.78,14.75,14.76,75400.0,10.1001,10.1138,10.0933,10.1001,75400.0
2010-07-12 15:25:00,14.76,14.77,14.74,14.76,68600.0,10.1001,10.107,10.0864,10.1001,68600.0
2010-07-12 15:30:00,14.76,14.78,14.75,14.76,71000.0,10.1001,10.1138,10.0933,10.1001,71000.0
2010-07-12 15:35:00,14.76,14.78,14.74,14.78,103400.0,10.1001,10.1138,10.0864,10.1138,103400.0
2010-07-12 15:40:00,14.78,14.79,14.77,14.78,100800.0,10.1138,10.1206,10.107,10.1138,100800.0
2010-07-12 15:45:00,14.78,14.78,14.76,14.76,91200.0,10.1138,10.1138,10.1001,10.1001,91200.0
2010-07-12 15:50:00,14.76,14.77,14.74,14.77,153000.0,10.1001,10.107,10.0864,10.107,153000.0
2010-07-12 15:55:00,14.76,14.77,14.75,14.76,213400.0,10.1001,10.107,10.0933,10.1001,213400.0
2010-07-13 09:30:00,14.81,14.89,14.81,14.87,87000.0,10.1343,10.1891,10.1343,10.1754,87000.0
2010-07-13 09:35:00,14.88,14.93,14.88,14.93,136000.0,10.1822,10.2164,10.1822,10.2164,136000.0
2010-07-13 09:40:00,14.93,14.94,14.84,14.86,70800.0,10.2164,10.2233,10.1549,10.1685,70800.0
2010-07-13 09:45:00,14.84,14.84,14.78,14.8,111400.0,10.1549,10.1549,10.1138,10.1275,111400.0
2010-07-13 09:50:00,14.8,14.84,14.8,14.81,47600.0,10.1275,10.1549,10.1275,10.1343,47600.0
2010-07-13 09:55:00,14.82,14.84,14.81,14.83,41200.0,10.1412,10.1549,10.1343,10.148,41200.0
2010-07-13 10:00:00,14.83,14.9,14.83,14.88,51000.0,10.148,10.1959,10.148,10.1822,51000.0
2010-07-13 10:05:00,14.88,14.9,14.87,14.87,78600.0,10.1822,10.1959,10.1754,10.1754,78600.0
2010-07-13 10:10:00,14.87,14.87,14.86,14.87,40600.0,10.1754,10.1754,10.1685,10.1754,40600.0
2010-07-13 10:15:00,14.86,14.88,14.86,14.88,44200.0,10.1685,10.1822,10.1685,10.1822,44200.0
2010-07-13 10:20:00,14.88,14.9,14.88,14.88,55800.0,10.1822,10.1959,10.1822,10.1822,55800.0
2010-07-13 10:25:00,14.88,14.89,14.87,14.89,67000.0,10.1822,10.1891,10.1754,10.1891,67000.0
2010-07-13 10:30:00,14.89,14.89,14.85,14.86,74800.0,10.1891,10.1891,10.1617,10.1685,74800.0
2010-07-13 10:35:00,14.86,14.87,14.84,14.86,51800.0,10.1685,10.1754,10.1549,10.1685,51800.0
2010-07-13 10:40:00,14.86,14.86,14.83,14.85,49200.0,10.1685,10.1685,10.148,10.1617,49200.0
2010-07-13 10:45:00,14.85,14.86,14.83,14.85,71800.0,10.1617,10.1685,10.148,10.1617,71800.0
2010-07-13 10:50:00,14.85,14.86,14.84,14.84,114800.0,10.1617,10.1685,10.1549,10.1549,114800.0
2010-07-13 10:55:00,14.84,14.84,14.81,14.81,34000.0,10.1549,10.1549,10.1343,10.1343,34000.0
2010-07-13 11:00:00,14.82,14.86,14.81,14.84,57800.0,10.1412,10.1685,10.1343,10.1549,57800.0
2010-07-13 11:05:00,14.84,14.86,14.83,14.86,31000.0,10.1549,10.1685,10.148,10.1685,31000.0
2010-07-13 11:10:00,14.85,14.86,14.85,14.85,65800.0,10.1617,10.1685,10.1617,10.1617,65800.0
2010-07-13 11:15:00,14.85,14.86,14.84,14.84,30200.0,10.1617,10.1685,10.1549,10.1549,30200.0
2010-07-13 11:20:00,14.84,14.84,14.81,14.82,38800.0,10.1549,10.1549,10.1343,10.1412,38800.0
2010-07-13 11:25:00,14.83,14.85,14.83,14.85,35200.0,10.148,10.1617,10.148,10.1617,35200.0
2010-07-13 11:30:00,14.84,14.87,14.84,14.86,118800.0,10.1549,10.1754,10.1549,10.1685,118800.0
2010-07-13 11:35:00,14.86,14.9,14.85,14.88,84600.0,10.1685,10.1959,10.1617,10.1822,84600.0
2010-07-13 11:40:00,14.89,14.91,14.89,14.9,38600.0,10.1891,10.2028,10.1891,10.1959,38600.0
2010-07-13 11:45:00,14.9,14.91,14.86,14.86,46600.0,10.1959,10.2028,10.1685,10.1685,46600.0
2010-07-13 11:50:00,14.86,14.88,14.86,14.86,32000.0,10.1685,10.1822,10.1685,10.1685,32000.0
2010-07-13 11:55:00,14.87,14.88,14.85,14.87,21200.0,10.1754,10.1822,10.1617,10.1754,21200.0
2010-07-13 12:00:00,14.87,14.89,14.87,14.88,33600.0,10.1754,10.1891,10.1754,10.1822,33600.0
2010-07-13 12:05:00,14.88,14.9,14.87,14.88,75200.0,10.1822,10.1959,10.1754,10.1822,75200.0
2010-07-13 12:10:00,14.88,14.88,14.87,14.88,38200.0,10.1822,10.1822,10.1754,10.1822,38200.0
2010-07-13 12:15:00,14.88,14.88,14.88,14.88,27000.0,10.1822,10.1822,10.1822,10.1822,27000.0
2010-07-13 12:20:00,14.89,14.9,14.86,14.87,75200.0,10.1891,10.1959,10.1685,10.1754,75200.0
2010-07-13 12:25:00,14.87,14.88,14.87,14.87,64000.0,10.1754,10.1822,10.1754,10.1754,64000.0
2010-07-13 12:30:00,14.87,14.88,14.86,14.86,79200.0,10.1754,10.1822,10.1685,10.1685,79200.0
2010-07-13 12:35:00,14.86,14.87,14.86,14.87,9600.0,10.1685,10.1754,10.1685,10.1754,9600.0
2010-07-13 12:40:00,14.86,14.86,14.86,14.86,19800.0,10.1685,10.1685,10.1685,10.1685,19800.0
2010-07-13 12:45:00,14.86,14.87,14.86,14.87,14200.0,10.1685,10.1754,10.1685,10.1754,14200.0
2010-07-13 12:50:00,14.87,14.88,14.87,14.88,55800.0,10.1754,10.1822,10.1754,10.1822,55800.0
2010-07-13 12:55:00,14.88,14.88,14.86,14.86,33600.0,10.1822,10.1822,10.1685,10.1685,33600.0
2010-07-13 13:00:00,14.86,14.9,14.86,14.89,33200.0,10.1685,10.1959,10.1685,10.1891,33200.0
2010-07-13 13:05:00,14.89,14.9,14.88,14.89,36200.0,10.1891,10.1959,10.1822,10.1891,36200.0
2010-07-13 13:10:00,14.88,14.89,14.86,14.87,40800.0,10.1822,10.1891,10.1685,10.1754,40800.0
2010-07-13 13:15:00,14.86,14.86,14.85,14.86,27800.0,10.1685,10.1685,10.1617,10.1685,27800.0
2010-07-13 13:20:00,14.85,14.87,14.85,14.86,19400.0,10.1617,10.1754,10.1617,10.1685,19400.0
2010-07-13 13:25:00,14.86,14.87,14.84,14.85,38400.0,10.1685,10.1754,10.1549,10.1617,38400.0
2010-07-13 13:30:00,14.85,14.86,14.84,14.85,47400.0,10.1617,10.1685,10.1549,10.1617,47400.0
2010-07-13 13:35:00,14.85,14.88,14.84,14.88,64400.0,10.1617,10.1822,10.1549,10.1822,64400.0
2010-07-13 13:40:00,14.88,14.88,14.86,14.86,41600.0,10.1822,10.1822,10.1685,10.1685,41600.0
2010-07-13 13:45:00,14.87,14.88,14.85,14.85,32200.0,10.1754,10.1822,10.1617,10.1617,32200.0
2010-07-13 13:50:00,14.86,14.86,14.84,14.84,27800.0,10.1685,10.1685,10.1549,10.1549,27800.0
2010-07-13 13:55:00,14.84,14.85,14.83,14.84,30800.0,10.1549,10.1617,10.148,10.1549,30800.0
2010-07-13 14:00:00,14.84,14.87,14.84,14.87,81000.0,10.1549,10.1754,10.1549,10.1754,81000.0
2010-07-13 14:05:00,14.86,14.87,14.85,14.86,37000.0,10.1685,10.1754,10.1617,10.1685,37000.0
2010-07-13 14:10:00,14.86,14.87,14.86,14.86,37000.0,10.1685,10.1754,10.1685,10.1685,37000.0
2010-07-13 14:15:00,14.86,14.87,14.85,14.86,47400.0,10.1685,10.1754,10.1617,10.1685,47400.0
2010-07-13 14:20:00,14.86,14.86,14.84,14.86,35600.0,10.1685,10.1685,10.1549,10.1685,35600.0
2010-07-13 14:25:00,14.85,14.87,14.84,14.86,51200.0,10.1617,10.1754,10.1549,10.1685,51200.0
2010-07-13 14:30:00,14.86,14.87,14.86,14.86,26600.0,10.1685,10.1754,10.1685,10.1685,26600.0
2010-07-13 14:35:00,14.87,14.89,14.87,14.89,52600.0,10.1754,10.1891,10.1754,10.1891,52600.0
2010-07-13 14:40:00,14.89,14.89,14.88,14.88,42800.0,10.1891,10.1891,10.1822,10.1822,42800.0
2010-07-13 14:45:00,14.88,14.9,14.88,14.9,18400.0,10.1822,10.1959,10.1822,10.1959,18400.0
2010-07-13 14:50:00,14.9,14.91,14.9,14.9,42800.0,10.1959,10.2028,10.1959,10.1959,42800.0
2010-07-13 14:55:00,14.9,14.93,14.9,14.93,32200.0,10.1959,10.2164,10.1959,10.2164,32200.0
2010-07-13 15:00:00,14.93,14.96,14.93,14.96,60400.0,10.2164,10.237,10.2164,10.237,60400.0
2010-07-13 15:05:00,14.96,14.97,14.95,14.95,69800.0,10.237,10.2438,10.2301,10.2301,69800.0
2010-07-13 15:10:00,14.95,14.97,14.95,14.96,52400.0,10.2301,10.2438,10.2301,10.237,52400.0
2010-07-13 15:15:00,14.96,14.98,14.96,14.97,67800.0,10.237,10.2507,10.237,10.2438,67800.0
2010-07-13 15:20:00,14.97,14.97,14.95,14.96,77600.0,10.2438,10.2438,10.2301,10.237,77600.0
2010-07-13 15:25:00,14.96,14.97,14.94,14.97,95600.0,10.237,10.2438,10.2233,10.2438,95600.0
2010-07-13 15:30:00,14.97,14.97,14.96,14.97,61200.0,10.2438,10.2438,10.237,10.2438,61200.0
2010-07-13 15:35:00,14.97,14.99,14.97,14.99,59400.0,10.2438,10.2575,10.2438,10.2575,59400.0
2010-07-13 15:40:00,14.99,14.99,14.99,14.99,78800.0,10.2575,10.2575,10.2575,10.2575,78800.0
2010-07-13 15:45:00,14.99,15.01,14.99,15.01,194000.0,10.2575,10.2712,10.2575,10.2712,194000.0
2010-07-13 15:50:00,15.01,15.02,14.98,14.99,202000.0,10.2712,10.278,10.2507,10.2575,202000.0
2010-07-13 15:55:00,14.99,14.99,14.96,14.96,203800.0,10.2575,10.2575,10.237,10.237,203800.0
2010-07-14 09:30:00,14.97,15.16,14.97,15.16,118000.0,10.2438,10.3738,10.2438,10.3738,118000.0
2010-07-14 09:35:00,15.16,15.21,15.14,15.15,162600.0,10.3738,10.4081,10.3602,10.367,162600.0
2010-07-14 09:40:00,15.15,15.24,15.15,15.21,166600.0,10.367,10.4286,10.367,10.4081,166600.0
2010-07-14 09:45:00,15.2,15.24,15.19,15.24,71800.0,10.4012,10.4286,10.3944,10.4286,71800.0
2010-07-14 09:50:00,15.23,15.24,15.18,15.19,86200.0,10.4217,10.4286,10.3875,10.3944,86200.0
2010-07-14 09:55:00,15.19,15.2,15.15,15.15,140600.0,10.3944,10.4012,10.367,10.367,140600.0
2010-07-14 10:00:00,15.17,15.17,15.1,15.13,107000.0,10.3807,10.3807,10.3328,10.3533,107000.0
2010-07-14 10:05:00,15.13,15.16,15.13,15.15,61200.0,10.3533,10.3738,10.3533,10.367,61200.0
2010-07-14 10:10:00,15.15,15.19,15.15,15.15,143200.0,10.367,10.3944,10.367,10.367,143200.0
2010-07-14 10:15:00,15.15,15.17,15.13,15.15,117200.0,10.367,10.3807,10.3533,10.367,117200.0
2010-07-14 10:20:00,15.15,15.19,15.15,15.17,133400.0,10.367,10.3944,10.367,10.3807,133400.0
2010-07-14 10:25:00,15.17,15.18,15.11,15.11,130000.0,10.3807,10.3875,10.3396,10.3396,130000.0
2010-07-14 10:30:00,15.12,15.15,15.11,15.15,138000.0,10.3465,10.367,10.3396,10.367,138000.0
2010-07-14 10:35:00,15.15,15.15,15.1,15.11,104200.0,10.367,10.367,10.3328,10.3396,104200.0
2010-07-14 10:40:00,15.11,15.13,15.1,15.12,85800.0,10.3396,10.3533,10.3328,10.3465,85800.0
2010-07-14 10:45:00,15.12,15.15,15.12,15.12,114800.0,10.3465,10.367,10.3465,10.3465,114800.0
2010-07-14 10:50:00,15.12,15.13,15.09,15.09,92400.0,10.3465,10.3533,10.3259,10.3259,92400.0
2010-07-14 10:55:00,15.09,15.1,15.05,15.09,121400.0,10.3259,10.3328,10.2986,10.3259,121400.0
2010-07-14 11:00:00,15.1,15.11,15.06,15.1,127000.0,10.3328,10.3396,10.3054,10.3328,127000.0
2010-07-14 11:05:00,15.1,15.1,15.05,15.06,76600.0,10.3328,10.3328,10.2986,10.3054,76600.0
2010-07-14 11:10:00,15.05,15.05,15.02,15.04,85800.0,10.2986,10.2986,10.278,10.2917,85800.0
2010-07-14 11:15:00,15.04,15.07,15.04,15.06,96400.0,10.2917,10.3123,10.2917,10.3054,96400.0
2010-07-14 11:20:00,15.08,15.08,15.05,15.06,81800.0,10.3191,10.3191,10.2986,10.3054,81800.0
2010-07-14 11:25:00,15.06,15.06,15.04,15.05,33800.0,10.3054,10.3054,10.2917,10.2986,33800.0
2010-07-14 11:30:00,15.05,15.06,15.05,15.06,51600.0,10.2986,10.3054,10.2986,10.3054,51600.0
2010-07-14 11:35:00,15.06,15.06,15.03,15.06,57600.0,10.3054,10.3054,10.2849,10.3054,57600.0
2010-07-14 11:40:00,15.06,15.09,15.05,15.09,43800.0,10.3054,10.3259,10.2986,10.3259,43800.0
2010-07-14 11:45:00,15.08,15.11,15.08,15.11,53600.0,10.3191,10.3396,10.3191,10.3396,53600.0
2010-07-14 11:50:00,15.11,15.12,15.1,15.1,54000.0,10.3396,10.3465,10.3328,10.3328,54000.0
2010-07-14 11:55:00,15.1,15.11,15.09,15.09,36600.0,10.3328,10.3396,10.3259,10.3259,36600.0
2010-07-14 12:00:00,15.09,15.1,15.08,15.09,43200.0,10.3259,10.3328,10.3191,10.3259,43200.0
2010-07-14 12:05:00,15.1,15.11,15.09,15.11,20800.0,10.3328,10.3396,10.3259,10.3396,20800.0
2010-07-14 12:10:00,15.11,15.11,15.08,15.1,39000.0,10.3396,10.3396,10.3191,10.3328,39000.0
2010-07-14 12:15:00,15.1,15.12,15.1,15.12,21000.0,10.3328,10.3465,10.3328,10.3465,21000.0
2010-07-14 12:20:00,15.12,15.12,15.1,15.12,15600.0,10.3465,10.3465,10.3328,10.3465,15600.0
2010-07-14 12:25:00,15.12,15.12,15.11,15.11,20600.0,10.3465,10.3465,10.3396,10.3396,20600.0
2010-07-14 12:30:00,15.11,15.13,15.11,15.12,19200.0,10.3396,10.3533,10.3396,10.3465,19200.0
2010-07-14 12:35:00,15.12,15.13,15.11,15.12,40000.0,10.3465,10.3533,10.3396,10.3465,40000.0
2010-07-14 12:40:00,15.12,15.13,15.11,15.13,29600.0,10.3465,10.3533,10.3396,10.3533,29600.0
2010-07-14 12:45:00,15.13,15.14,15.11,15.11,33000.0,10.3533,10.3602,10.3396,10.3396,33000.0
2010-07-14 12:50:00,15.12,15.12,15.09,15.09,16600.0,10.3465,10.3465,10.3259,10.3259,16600.0
2010-07-14 12:55:00,15.09,15.1,15.09,15.09,32000.0,10.3259,10.3328,10.3259,10.3259,32000.0
2010-07-14 13:00:00,15.09,15.09,15.07,15.08,27000.0,10.3259,10.3259,10.3123,10.3191,27000.0
2010-07-14 13:05:00,15.08,15.08,15.05,15.05,23800.0,10.3191,10.3191,10.2986,10.2986,23800.0
2010-07-14 13:10:00,15.05,15.06,15.04,15.05,26400.0,10.2986,10.3054,10.2917,10.2986,26400.0
2010-07-14 13:15:00,15.05,15.06,15.05,15.06,20200.0,10.2986,10.3054,10.2986,10.3054,20200.0
2010-07-14 13:20:00,15.06,15.06,15.05,15.05,21400.0,10.3054,10.3054,10.2986,10.2986,21400.0
2010-07-14 13:25:00,15.05,15.05,15.03,15.04,34400.0,10.2986,10.2986,10.2849,10.2917,34400.0
2010-07-14 13:30:00,15.04,15.05,15.03,15.04,24200.0,10.2917,10.2986,10.2849,10.2917,24200.0
2010-07-14 13:35:00,15.04,15.04,15.02,15.03,25800.0,10.2917,10.2917,10.278,10.2849,25800.0
2010-07-14 13:40:00,15.02,15.03,14.99,14.99,30000.0,10.278,10.2849,10.2575,10.2575,30000.0
2010-07-14 13:45:00,14.99,14.99,14.97,14.97,36600.0,10.2575,10.2575,10.2438,10.2438,36600.0
2010-07-14 13:50:00,14.97,14.97,14.94,14.95,71400.0,10.2438,10.2438,10.2233,10.2301,71400.0
2010-07-14 13:55:00,14.95,14.96,14.94,14.96,25800.0,10.2301,10.237,10.2233,10.237,25800.0
2010-07-14 14:00:00,14.96,14.97,14.92,14.95,129200.0,10.237,10.2438,10.2096,10.2301,129200.0
2010-07-14 14:05:00,14.95,14.96,14.88,14.93,92800.0,10.2301,10.237,10.1822,10.2164,92800.0
2010-07-14 14:10:00,14.92,14.94,14.89,14.89,75800.0,10.2096,10.2233,10.1891,10.1891,75800.0
2010-07-14 14:15:00,14.89,14.94,14.89,14.93,74000.0,10.1891,10.2233,10.1891,10.2164,74000.0
2010-07-14 14:20:00,14.94,14.94,14.9,14.9,91800.0,10.2233,10.2233,10.1959,10.1959,91800.0
2010-07-14 14:25:00,14.9,14.93,14.89,14.92,53800.0,10.1959,10.2164,10.1891,10.2096,53800.0
2010-07-14 14:30:00,14.92,14.96,14.9,14.95,62800.0,10.2096,10.237,10.1959,10.2301,62800.0
2010-07-14 14:35:00,14.95,14.96,14.95,14.95,31400.0,10.2301,10.237,10.2301,10.2301,31400.0
2010-07-14 14:40:00,14.95,14.96,14.94,14.95,21800.0,10.2301,10.237,10.2233,10.2301,21800.0
2010-07-14 14:45:00,14.95,14.98,14.95,14.96,54800.0,10.2301,10.2507,10.2301,10.237,54800.0
2010-07-14 14:50:00,14.97,14.98,14.95,14.97,39400.0,10.2438,10.2507,10.2301,10.2438,39400.0
2010-07-14 14:55:00,14.97,14.99,14.96,14.98,60800.0,10.2438,10.2575,10.237,10.2507,60800.0
2010-07-14 15:00:00,14.99,15.01,14.98,15.01,38800.0,10.2575,10.2712,10.2507,10.2712,38800.0
2010-07-14 15:05:00,15.01,15.01,14.98,14.98,32200.0,10.2712,10.2712,10.2507,10.2507,32200.0
2010-07-14 15:10:00,14.99,14.99,14.96,14.97,60400.0,10.2575,10.2575,10.237,10.2438,60400.0
2010-07-14 15:15:00,14.97,15.0,14.96,14.99,61400.0,10.2438,10.2644,10.237,10.2575,61400.0
2010-07-14 15:20:00,14.99,15.0,14.99,14.99,52800.0,10.2575,10.2644,10.2575,10.2575,52800.0
2010-07-14 15:25:00,15.0,15.02,14.99,14.99,51400.0,10.2644,10.278,10.2575,10.2575,51400.0
2010-07-14 15:30:00,14.99,15.01,14.98,14.99,99000.0,10.2575,10.2712,10.2507,10.2575,99000.0
2010-07-14 15:35:00,14.99,14.99,14.95,14.95,88000.0,10.2575,10.2575,10.2301,10.2301,88000.0
2010-07-14 15:40:00,14.95,14.95,14.9,14.9,97800.0,10.2301,10.2301,10.1959,10.1959,97800.0
2010-07-14 15:45:00,14.91,14.95,14.9,14.95,95400.0,10.2028,10.2301,10.1959,10.2301,95400.0
2010-07-14 15:50:00,14.94,14.97,14.94,14.97,167800.0,10.2233,10.2438,10.2233,10.2438,167800.0
2010-07-14 15:55:00,14.97,14.99,14.96,14.99,184200.0,10.2438,10.2575,10.237,10.2575,184200.0
2010-07-15 09:30:00,14.99,14.99,14.88,14.95,127400.0,10.2575,10.2575,10.1822,10.2301,127400.0
2010-07-15 09:35:00,14.94,14.99,14.9,14.93,97800.0,10.2233,10.2575,10.1959,10.2164,97800.0
2010-07-15 09:40:00,14.93,14.93,14.87,14.9,81200.0,10.2164,10.2164,10.1754,10.1959,81200.0
2010-07-15 09:45:00,14.9,14.93,14.86,14.87,60800.0,10.1959,10.2164,10.1685,10.1754,60800.0
2010-07-15 09:50:00,14.88,14.91,14.87,14.9,64600.0,10.1822,10.2028,10.1754,10.1959,64600.0
2010-07-15 09:55:00,14.9,14.93,14.88,14.91,59400.0,10.1959,10.2164,10.1822,10.2028,59400.0
2010-07-15 10:00:00,14.9,14.9,14.81,14.83,105000.0,10.1959,10.1959,10.1343,10.148,105000.0
2010-07-15 10:05:00,14.83,14.85,14.79,14.82,87400.0,10.148,10.1617,10.1206,10.1412,87400.0
2010-07-15 10:10:00,14.81,14.81,14.76,14.78,52600.0,10.1343,10.1343,10.1001,10.1138,52600.0
2010-07-15 10:15:00,14.78,14.8,14.74,14.77,64600.0,10.1138,10.1275,10.0864,10.107,64600.0
2010-07-15 10:20:00,14.77,14.79,14.75,14.77,72600.0,10.107,10.1206,10.0933,10.107,72600.0
2010-07-15 10:25:00,14.77,14.81,14.76,14.81,43600.0,10.107,10.1343,10.1001,10.1343,43600.0
2010-07-15 10:30:00,14.81,14.82,14.78,14.79,31000.0,10.1343,10.1412,10.1138,10.1206,31000.0
2010-07-15 10:35:00,14.8,14.83,14.77,14.83,36200.0,10.1275,10.148,10.107,10.148,36200.0
2010-07-15 10:40:00,14.81,14.82,14.79,14.81,35200.0,10.1343,10.1412,10.1206,10.1343,35200.0
2010-07-15 10:45:00,14.81,14.84,14.8,14.84,45200.0,10.1343,10.1549,10.1275,10.1549,45200.0
2010-07-15 10:50:00,14.83,14.83,14.8,14.83,32400.0,10.148,10.148,10.1275,10.148,32400.0
2010-07-15 10:55:00,14.82,14.84,14.81,14.82,61600.0,10.1412,10.1549,10.1343,10.1412,61600.0
2010-07-15 11:00:00,14.83,14.84,14.79,14.81,41200.0,10.148,10.1549,10.1206,10.1343,41200.0
2010-07-15 11:05:00,14.81,14.81,14.79,14.8,43400.0,10.1343,10.1343,10.1206,10.1275,43400.0
2010-07-15 11:10:00,14.8,14.81,14.78,14.81,47400.0,10.1275,10.1343,10.1138,10.1343,47400.0
2010-07-15 11:15:00,14.81,14.84,14.81,14.84,43800.0,10.1343,10.1549,10.1343,10.1549,43800.0
2010-07-15 11:20:00,14.84,14.89,14.84,14.88,54000.0,10.1549,10.1891,10.1549,10.1822,54000.0
2010-07-15 11:25:00,14.88,14.89,14.87,14.88,39200.0,10.1822,10.1891,10.1754,10.1822,39200.0
2010-07-15 11:30:00,14.88,14.88,14.85,14.85,48600.0,10.1822,10.1822,10.1617,10.1617,48600.0
2010-07-15 11:35:00,14.85,14.9,14.85,14.9,41000.0,10.1617,10.1959,10.1617,10.1959,41000.0
2010-07-15 11:40:00,14.9,14.94,14.9,14.92,52200.0,10.1959,10.2233,10.1959,10.2096,52200.0
2010-07-15 11:45:00,14.92,14.92,14.9,14.9,39000.0,10.2096,10.2096,10.1959,10.1959,39000.0
2010-07-15 11:50:00,14.9,14.92,14.9,14.91,23200.0,10.1959,10.2096,10.1959,10.2028,23200.0
2010-07-15 11:55:00,14.92,14.92,14.88,14.88,35000.0,10.2096,10.2096,10.1822,10.1822,35000.0
2010-07-15 12:00:00,14.89,14.9,14.88,14.89,33000.0,10.1891,10.1959,10.1822,10.1891,33000.0
2010-07-15 12:05:00,14.89,14.92,14.88,14.9,45200.0,10.1891,10.2096,10.1822,10.1959,45200.0
2010-07-15 12:10:00,14.9,14.91,14.88,14.9,24400.0,10.1959,10.2028,10.1822,10.1959,24400.0
2010-07-15 12:15:00,14.9,14.92,14.88,14.88,25800.0,10.1959,10.2096,10.1822,10.1822,25800.0
2010-07-15 12:20:00,14.89,14.89,14.86,14.87,18400.0,10.1891,10.1891,10.1685,10.1754,18400.0
2010-07-15 12:25:00,14.87,14.88,14.87,14.87,22800.0,10.1754,10.1822,10.1754,10.1754,22800.0
2010-07-15 12:30:00,14.86,14.88,14.85,14.87,39000.0,10.1685,10.1822,10.1617,10.1754,39000.0
2010-07-15 12:35:00,14.87,14.87,14.85,14.86,26600.0,10.1754,10.1754,10.1617,10.1685,26600.0
2010-07-15 12:40:00,14.87,14.87,14.83,14.85,22000.0,10.1754,10.1754,10.148,10.1617,22000.0
2010-07-15 12:45:00,14.86,14.88,14.86,14.88,15400.0,10.1685,10.1822,10.1685,10.1822,15400.0
2010-07-15 12:50:00,14.87,14.9,14.87,14.9,7000.0,10.1754,10.1959,10.1754,10.1959,7000.0
2010-07-15 12:55:00,14.9,14.9,14.88,14.88,18200.0,10.1959,10.1959,10.1822,10.1822,18200.0
2010-07-15 13:00:00,14.88,14.91,14.88,14.9,19400.0,10.1822,10.2028,10.1822,10.1959,19400.0
2010-07-15 13:05:00,14.9,14.94,14.9,14.93,23000.0,10.1959,10.2233,10.1959,10.2164,23000.0
2010-07-15 13:10:00,14.93,14.93,14.92,14.93,23400.0,10.2164,10.2164,10.2096,10.2164,23400.0
2010-07-15 13:15:00,14.93,14.96,14.92,14.95,34400.0,10.2164,10.237,10.2096,10.2301,34400.0
2010-07-15 13:20:00,14.95,14.97,14.95,14.97,25200.0,10.2301,10.2438,10.2301,10.2438,25200.0
2010-07-15 13:25:00,14.97,14.97,14.94,14.95,29200.0,10.2438,10.2438,10.2233,10.2301,29200.0
2010-07-15 13:30:00,14.94,14.97,14.93,14.93,35600.0,10.2233,10.2438,10.2164,10.2164,35600.0
2010-07-15 13:35:00,14.93,14.95,14.93,14.94,17400.0,10.2164,10.2301,10.2164,10.2233,17400.0
2010-07-15 13:40:00,14.94,14.95,14.92,14.93,29600.0,10.2233,10.2301,10.2096,10.2164,29600.0
2010-07-15 13:45:00,14.93,14.97,14.93,14.96,20600.0,10.2164,10.2438,10.2164,10.237,20600.0
2010-07-15 13:50:00,14.96,14.96,14.92,14.92,22400.0,10.237,10.237,10.2096,10.2096,22400.0
2010-07-15 13:55:00,14.93,14.94,14.92,14.94,22800.0,10.2164,10.2233,10.2096,10.2233,22800.0
2010-07-15 14:00:00,14.94,14.96,14.92,14.95,30800.0,10.2233,10.237,10.2096,10.2301,30800.0
2010-07-15 14:05:00,14.95,14.95,14.92,14.92,22000.0,10.2301,10.2301,10.2096,10.2096,22000.0
2010-07-15 14:10:00,14.92,14.94,14.91,14.94,22000.0,10.2096,10.2233,10.2028,10.2233,22000.0
2010-07-15 14:15:00,14.94,14.99,14.93,14.98,44400.0,10.2233,10.2575,10.2164,10.2507,44400.0
2010-07-15 14:20:00,14.97,14.98,14.95,14.95,35200.0,10.2438,10.2507,10.2301,10.2301,35200.0
2010-07-15 14:25:00,14.95,14.98,14.95,14.97,42400.0,10.2301,10.2507,10.2301,10.2438,42400.0
2010-07-15 14:30:00,14.97,14.99,14.96,14.96,33600.0,10.2438,10.2575,10.237,10.237,33600.0
2010-07-15 14:35:00,14.96,14.97,14.95,14.97,55400.0,10.237,10.2438,10.2301,10.2438,55400.0
2010-07-15 14:40:00,14.97,14.98,14.96,14.97,29000.0,10.2438,10.2507,10.237,10.2438,29000.0
2010-07-15 14:45:00,14.97,14.99,14.97,14.99,35200.0,10.2438,10.2575,10.2438,10.2575,35200.0
2010-07-15 14:50:00,14.99,14.99,14.97,14.98,31600.0,10.2575,10.2575,10.2438,10.2507,31600.0
2010-07-15 14:55:00,14.98,14.99,14.95,14.96,36600.0,10.2507,10.2575,10.2301,10.237,36600.0
2010-07-15 15:00:00,14.96,14.97,14.96,14.96,40600.0,10.237,10.2438,10.237,10.237,40600.0
2010-07-15 15:05:00,14.97,14.97,14.92,14.93,46400.0,10.2438,10.2438,10.2096,10.2164,46400.0
2010-07-15 15:10:00,14.92,14.93,14.9,14.9,49400.0,10.2096,10.2164,10.1959,10.1959,49400.0
2010-07-15 15:15:00,14.89,14.92,14.88,14.92,44800.0,10.1891,10.2096,10.1822,10.2096,44800.0
2010-07-15 15:20:00,14.91,14.93,14.9,14.9,56400.0,10.2028,10.2164,10.1959,10.1959,56400.0
2010-07-15 15:25:00,14.9,14.95,14.88,14.94,98600.0,10.1959,10.2301,10.1822,10.2233,98600.0
2010-07-15 15:30:00,14.94,14.98,14.94,14.96,103400.0,10.2233,10.2507,10.2233,10.237,103400.0
2010-07-15 15:35:00,14.96,15.02,14.96,15.0,158400.0,10.237,10.278,10.237,10.2644,158400.0
2010-07-15 15:40:00,15.01,15.03,14.99,15.01,126000.0,10.2712,10.2849,10.2575,10.2712,126000.0
2010-07-15 15:45:00,15.02,15.06,15.02,15.04,267000.0,10.278,10.3054,10.278,10.2917,267000.0
2010-07-15 15:50:00,15.05,15.06,15.05,15.06,213800.0,10.2986,10.3054,10.2986,10.3054,213800.0
2010-07-15 15:55:00,15.06,15.07,15.04,15.04,191600.0,10.3054,10.3123,10.2917,10.2917,191600.0
2010-07-16 09:30:00,15.01,15.06,14.93,14.96,465000.0,10.2712,10.3054,10.2164,10.237,465000.0
2010-07-16 09:35:00,14.97,15.04,14.88,14.89,72400.0,10.2438,10.2917,10.1822,10.1891,72400.0
2010-07-16 09:40:00,14.9,14.95,14.9,14.93,56200.0,10.1959,10.2301,10.1959,10.2164,56200.0
2010-07-16 09:45:00,14.93,14.95,14.9,14.92,60800.0,10.2164,10.2301,10.1959,10.2096,60800.0
2010-07-16 09:50:00,14.92,14.96,14.88,14.9,59200.0,10.2096,10.237,10.1822,10.1959,59200.0
2010-07-16 09:55:00,14.9,14.92,14.87,14.88,83200.0,10.1959,10.2096,10.1754,10.1822,83200.0
2010-07-16 10:00:00,14.87,14.87,14.84,14.86,57600.0,10.1754,10.1754,10.1549,10.1685,57600.0
2010-07-16 10:05:00,14.86,14.86,14.76,14.81,139600.0,10.1685,10.1685,10.1001,10.1343,139600.0
2010-07-16 10:10:00,14.8,14.81,14.8,14.81,42800.0,10.1275,10.1343,10.1275,10.1343,42800.0
2010-07-16 10:15:00,14.81,14.82,14.79,14.82,48400.0,10.1343,10.1412,10.1206,10.1412,48400.0
2010-07-16 10:20:00,14.83,14.85,14.81,14.83,53600.0,10.148,10.1617,10.1343,10.148,53600.0
2010-07-16 10:25:00,14.83,14.83,14.8,14.83,46200.0,10.148,10.148,10.1275,10.148,46200.0
2010-07-16 10:30:00,14.83,14.83,14.8,14.81,65600.0,10.148,10.148,10.1275,10.1343,65600.0
2010-07-16 10:35:00,14.81,14.83,14.81,14.82,42800.0,10.1343,10.148,10.1343,10.1412,42800.0
2010-07-16 10:40:00,14.81,14.84,14.81,14.84,52400.0,10.1343,10.1549,10.1343,10.1549,52400.0
2010-07-16 10:45:00,14.84,14.85,14.82,14.83,35200.0,10.1549,10.1617,10.1412,10.148,35200.0
2010-07-16 10:50:00,14.82,14.84,14.81,14.84,48000.0,10.1412,10.1549,10.1343,10.1549,48000.0
2010-07-16 10:55:00,14.84,14.86,14.83,14.85,59800.0,10.1549,10.1685,10.148,10.1617,59800.0
2010-07-16 11:00:00,14.86,14.86,14.81,14.81,52000.0,10.1685,10.1685,10.1343,10.1343,52000.0
2010-07-16 11:05:00,14.81,14.83,14.81,14.81,63800.0,10.1343,10.148,10.1343,10.1343,63800.0
2010-07-16 11:10:00,14.82,14.83,14.81,14.83,24000.0,10.1412,10.148,10.1343,10.148,24000.0
2010-07-16 11:15:00,14.83,14.83,14.81,14.81,14000.0,10.148,10.148,10.1343,10.1343,14000.0
2010-07-16 11:20:00,14.81,14.81,14.76,14.78,30600.0,10.1343,10.1343,10.1001,10.1138,30600.0
2010-07-16 11:25:00,14.78,14.81,14.77,14.81,34600.0,10.1138,10.1343,10.107,10.1343,34600.0
2010-07-16 11:30:00,14.81,14.81,14.79,14.79,46200.0,10.1343,10.1343,10.1206,10.1206,46200.0
2010-07-16 11:35:00,14.79,14.81,14.77,14.8,42600.0,10.1206,10.1343,10.107,10.1275,42600.0
2010-07-16 11:40:00,14.8,14.81,14.79,14.79,74000.0,10.1275,10.1343,10.1206,10.1206,74000.0
2010-07-16 11:45:00,14.79,14.8,14.76,14.77,90200.0,10.1206,10.1275,10.1001,10.107,90200.0
2010-07-16 11:50:00,14.77,14.79,14.76,14.76,90000.0,10.107,10.1206,10.1001,10.1001,90000.0
2010-07-16 11:55:00,14.76,14.81,14.75,14.79,145400.0,10.1001,10.1343,10.0933,10.1206,145400.0
2010-07-16 12:00:00,14.79,14.8,14.78,14.8,60800.0,10.1206,10.1275,10.1138,10.1275,60800.0
2010-07-16 12:05:00,14.8,14.81,14.78,14.81,57600.0,10.1275,10.1343,10.1138,10.1343,57600.0
2010-07-16 12:10:00,14.8,14.81,14.78,14.78,53800.0,10.1275,10.1343,10.1138,10.1138,53800.0
2010-07-16 12:15:00,14.78,14.79,14.74,14.75,53000.0,10.1138,10.1206,10.0864,10.0933,53000.0
2010-07-16 12:20:00,14.75,14.76,14.74,14.76,42400.0,10.0933,10.1001,10.0864,10.1001,42400.0
2010-07-16 12:25:00,14.76,14.77,14.74,14.77,56400.0,10.1001,10.107,10.0864,10.107,56400.0
2010-07-16 12:30:00,14.77,14.8,14.76,14.8,80400.0,10.107,10.1275,10.1001,10.1275,80400.0
2010-07-16 12:35:00,14.8,14.81,14.79,14.81,87800.0,10.1275,10.1343,10.1206,10.1343,87800.0
2010-07-16 12:40:00,14.81,14.83,14.81,14.83,71800.0,10.1343,10.148,10.1343,10.148,71800.0
2010-07-16 12:45:00,14.83,14.85,14.83,14.85,77600.0,10.148,10.1617,10.148,10.1617,77600.0
2010-07-16 12:50:00,14.85,14.86,14.84,14.84,68200.0,10.1617,10.1685,10.1549,10.1549,68200.0
2010-07-16 12:55:00,14.84,14.85,14.81,14.83,67200.0,10.1549,10.1617,10.1343,10.148,67200.0
2010-07-16 13:00:00,14.83,14.83,14.81,14.81,57400.0,10.148,10.148,10.1343,10.1343,57400.0
2010-07-16 13:05:00,14.81,14.86,14.81,14.84,39000.0,10.1343,10.1685,10.1343,10.1549,39000.0
2010-07-16 13:10:00,14.84,14.85,14.83,14.83,39600.0,10.1549,10.1617,10.148,10.148,39600.0
2010-07-16 13:15:00,14.83,14.85,14.83,14.83,39800.0,10.148,10.1617,10.148,10.148,39800.0
2010-07-16 13:20:00,14.83,14.84,14.8,14.81,44000.0,10.148,10.1549,10.1275,10.1343,44000.0
2010-07-16 13:25:00,14.81,14.81,14.77,14.79,55000.0,10.1343,10.1343,10.107,10.1206,55000.0
2010-07-16 13:30:00,14.79,14.84,14.79,14.83,40600.0,10.1206,10.1549,10.1206,10.148,40600.0
2010-07-16 13:35:00,14.83,14.85,14.81,14.82,44400.0,10.148,10.1617,10.1343,10.1412,44400.0
2010-07-16 13:40:00,14.81,14.81,14.78,14.78,58800.0,10.1343,10.1343,10.1138,10.1138,58800.0
2010-07-16 13:45:00,14.78,14.78,14.74,14.78,55800.0,10.1138,10.1138,10.0864,10.1138,55800.0
2010-07-16 13:50:00,14.78,14.78,14.75,14.76,29600.0,10.1138,10.1138,10.0933,10.1001,29600.0
2010-07-16 13:55:00,14.76,14.79,14.76,14.78,44000.0,10.1001,10.1206,10.1001,10.1138,44000.0
2010-07-16 14:00:00,14.78,14.79,14.78,14.79,44000.0,10.1138,10.1206,10.1138,10.1206,44000.0
2010-07-16 14:05:00,14.8,14.8,14.78,14.79,27600.0,10.1275,10.1275,10.1138,10.1206,27600.0
2010-07-16 14:10:00,14.79,14.8,14.78,14.79,38000.0,10.1206,10.1275,10.1138,10.1206,38000.0
2010-07-16 14:15:00,14.79,14.79,14.74,14.75,36800.0,10.1206,10.1206,10.0864,10.0933,36800.0
2010-07-16 14:20:00,14.75,14.78,14.74,14.78,25400.0,10.0933,10.1138,10.0864,10.1138,25400.0
2010-07-16 14:25:00,14.78,14.81,14.78,14.78,29800.0,10.1138,10.1343,10.1138,10.1138,29800.0
2010-07-16 14:30:00,14.79,14.81,14.78,14.8,64200.0,10.1206,10.1343,10.1138,10.1275,64200.0
2010-07-16 14:35:00,14.81,14.81,14.78,14.8,47600.0,10.1343,10.1343,10.1138,10.1275,47600.0
2010-07-16 14:40:00,14.8,14.81,14.78,14.79,47600.0,10.1275,10.1343,10.1138,10.1206,47600.0
2010-07-16 14:45:00,14.78,14.81,14.78,14.8,42400.0,10.1138,10.1343,10.1138,10.1275,42400.0
2010-07-16 14:50:00,14.79,14.79,14.77,14.79,60000.0,10.1206,10.1206,10.107,10.1206,60000.0
2010-07-16 14:55:00,14.79,14.8,14.77,14.77,46400.0,10.1206,10.1275,10.107,10.107,46400.0
2010-07-16 15:00:00,14.78,14.79,14.77,14.79,57400.0,10.1138,10.1206,10.107,10.1206,57400.0
2010-07-16 15:05:00,14.79,14.8,14.76,14.76,45800.0,10.1206,10.1275,10.1001,10.1001,45800.0
2010-07-16 15:10:00,14.76,14.76,14.74,14.76,75800.0,10.1001,10.1001,10.0864,10.1001,75800.0
2010-07-16 15:15:00,14.76,14.76,14.73,14.74,36800.0,10.1001,10.1001,10.0796,10.0864,36800.0
2010-07-16 15:20:00,14.74,14.74,14.71,14.71,63600.0,10.0864,10.0864,10.0659,10.0659,63600.0
2010-07-16 15:25:00,14.71,14.72,14.7,14.71,95000.0,10.0659,10.0727,10.0591,10.0659,95000.0
2010-07-16 15:30:00,14.71,14.74,14.71,14.72,63400.0,10.0659,10.0864,10.0659,10.0727,63400.0
2010-07-16 15:35:00,14.72,14.75,14.72,14.72,93400.0,10.0727,10.0933,10.0727,10.0727,93400.0
2010-07-16 15:40:00,14.73,14.74,14.72,14.74,95800.0,10.0796,10.0864,10.0727,10.0864,95800.0
2010-07-16 15:45:00,14.74,14.74,14.69,14.69,153400.0,10.0864,10.0864,10.0522,10.0522,153400.0
2010-07-16 15:50:00,14.69,14.7,14.67,14.7,224600.0,10.0522,10.0591,10.0385,10.0591,224600.0
2010-07-16 15:55:00,14.7,14.71,14.68,14.68,216600.0,10.0591,10.0659,10.0454,10.0454,216600.0
2010-07-19 09:30:00,14.65,14.92,14.65,14.9,38600.0,10.0248,10.2096,10.0248,10.1959,38600.0
2010-07-19 09:35:00,14.9,14.92,14.81,14.82,75600.0,10.1959,10.2096,10.1343,10.1412,75600.0
2010-07-19 09:40:00,14.82,14.93,14.82,14.92,70800.0,10.1412,10.2164,10.1412,10.2096,70800.0
2010-07-19 09:45:00,14.93,14.94,14.9,14.93,78800.0,10.2164,10.2233,10.1959,10.2164,78800.0
2010-07-19 09:50:00,14.92,14.95,14.92,14.94,49000.0,10.2096,10.2301,10.2096,10.2233,49000.0
2010-07-19 09:55:00,14.94,14.95,14.93,14.95,44000.0,10.2233,10.2301,10.2164,10.2301,44000.0
2010-07-19 10:00:00,14.94,14.94,14.9,14.94,49000.0,10.2233,10.2233,10.1959,10.2233,49000.0
2010-07-19 10:05:00,14.94,14.96,14.87,14.88,99000.0,10.2233,10.237,10.1754,10.1822,99000.0
2010-07-19 10:10:00,14.88,14.92,14.87,14.92,46400.0,10.1822,10.2096,10.1754,10.2096,46400.0
2010-07-19 10:15:00,14.92,14.92,14.9,14.9,48000.0,10.2096,10.2096,10.1959,10.1959,48000.0
2010-07-19 10:20:00,14.92,14.92,14.87,14.87,37800.0,10.2096,10.2096,10.1754,10.1754,37800.0
2010-07-19 10:25:00,14.86,14.88,14.82,14.83,67200.0,10.1685,10.1822,10.1412,10.148,67200.0
2010-07-19 10:30:00,14.83,14.88,14.83,14.84,49800.0,10.148,10.1822,10.148,10.1549,49800.0
2010-07-19 10:35:00,14.84,14.87,14.84,14.84,53400.0,10.1549,10.1754,10.1549,10.1549,53400.0
2010-07-19 10:40:00,14.84,14.88,14.82,14.88,71400.0,10.1549,10.1822,10.1412,10.1822,71400.0
2010-07-19 10:45:00,14.88,14.89,14.83,14.84,44800.0,10.1822,10.1891,10.148,10.1549,44800.0
2010-07-19 10:50:00,14.83,14.85,14.81,14.84,79000.0,10.148,10.1617,10.1343,10.1549,79000.0
2010-07-19 10:55:00,14.84,14.86,14.82,14.85,56000.0,10.1549,10.1685,10.1412,10.1617,56000.0
2010-07-19 11:00:00,14.85,14.86,14.83,14.85,124800.0,10.1617,10.1685,10.148,10.1617,124800.0
2010-07-19 11:05:00,14.85,14.87,14.85,14.85,48400.0,10.1617,10.1754,10.1617,10.1617,48400.0
2010-07-19 11:10:00,14.85,14.85,14.83,14.85,46600.0,10.1617,10.1617,10.148,10.1617,46600.0
2010-07-19 11:15:00,14.85,14.87,14.85,14.86,48600.0,10.1617,10.1754,10.1617,10.1685,48600.0
2010-07-19 11:20:00,14.86,14.88,14.85,14.87,68000.0,10.1685,10.1822,10.1617,10.1754,68000.0
2010-07-19 11:25:00,14.87,14.88,14.85,14.87,45400.0,10.1754,10.1822,10.1617,10.1754,45400.0
2010-07-19 11:30:00,14.87,14.88,14.86,14.87,28200.0,10.1754,10.1822,10.1685,10.1754,28200.0
2010-07-19 11:35:00,14.87,14.88,14.84,14.84,33800.0,10.1754,10.1822,10.1549,10.1549,33800.0
2010-07-19 11:40:00,14.84,14.87,14.84,14.86,33400.0,10.1549,10.1754,10.1549,10.1685,33400.0
2010-07-19 11:45:00,14.86,14.88,14.86,14.88,25800.0,10.1685,10.1822,10.1685,10.1822,25800.0
2010-07-19 11:50:00,14.88,14.9,14.87,14.9,35600.0,10.1822,10.1959,10.1754,10.1959,35600.0
2010-07-19 11:55:00,14.9,14.93,14.9,14.92,18200.0,10.1959,10.2164,10.1959,10.2096,18200.0
2010-07-19 12:00:00,14.92,14.93,14.88,14.9,43000.0,10.2096,10.2164,10.1822,10.1959,43000.0
2010-07-19 12:05:00,14.9,14.9,14.87,14.88,36000.0,10.1959,10.1959,10.1754,10.1822,36000.0
2010-07-19 12:10:00,14.88,14.89,14.86,14.87,24000.0,10.1822,10.1891,10.1685,10.1754,24000.0
2010-07-19 12:15:00,14.87,14.91,14.86,14.91,38600.0,10.1754,10.2028,10.1685,10.2028,38600.0
2010-07-19 12:20:00,14.9,14.93,14.9,14.92,28400.0,10.1959,10.2164,10.1959,10.2096,28400.0
2010-07-19 12:25:00,14.92,14.93,14.9,14.92,43600.0,10.2096,10.2164,10.1959,10.2096,43600.0
2010-07-19 12:30:00,14.92,14.92,14.9,14.91,28600.0,10.2096,10.2096,10.1959,10.2028,28600.0
2010-07-19 12:35:00,14.91,14.93,14.9,14.93,41800.0,10.2028,10.2164,10.1959,10.2164,41800.0
2010-07-19 12:40:00,14.93,14.95,14.93,14.95,60800.0,10.2164,10.2301,10.2164,10.2301,60800.0
2010-07-19 12:45:00,14.95,14.96,14.94,14.96,60800.0,10.2301,10.237,10.2233,10.237,60800.0
2010-07-19 12:50:00,14.96,14.96,14.94,14.94,44200.0,10.237,10.237,10.2233,10.2233,44200.0
2010-07-19 12:55:00,14.94,14.94,14.92,14.94,31800.0,10.2233,10.2233,10.2096,10.2233,31800.0
2010-07-19 13:00:00,14.94,14.96,14.94,14.95,28200.0,10.2233,10.237,10.2233,10.2301,28200.0
2010-07-19 13:05:00,14.96,14.97,14.94,14.96,32000.0,10.237,10.2438,10.2233,10.237,32000.0
2010-07-19 13:10:00,14.96,14.96,14.94,14.94,22600.0,10.237,10.237,10.2233,10.2233,22600.0
2010-07-19 13:15:00,14.95,14.95,14.93,14.94,15800.0,10.2301,10.2301,10.2164,10.2233,15800.0
2010-07-19 13:20:00,14.93,14.95,14.93,14.95,19000.0,10.2164,10.2301,10.2164,10.2301,19000.0
2010-07-19 13:25:00,14.95,14.96,14.94,14.95,17400.0,10.2301,10.237,10.2233,10.2301,17400.0
2010-07-19 13:30:00,14.96,14.98,14.96,14.97,23400.0,10.237,10.2507,10.237,10.2438,23400.0
2010-07-19 13:35:00,14.97,14.98,14.96,14.97,27000.0,10.2438,10.2507,10.237,10.2438,27000.0
2010-07-19 13:40:00,14.97,14.98,14.96,14.96,28400.0,10.2438,10.2507,10.237,10.237,28400.0
2010-07-19 13:45:00,14.97,14.99,14.97,14.99,32000.0,10.2438,10.2575,10.2438,10.2575,32000.0
2010-07-19 13:50:00,14.99,14.99,14.97,14.99,25000.0,10.2575,10.2575,10.2438,10.2575,25000.0
2010-07-19 13:55:00,14.99,15.0,14.98,14.99,38000.0,10.2575,10.2644,10.2507,10.2575,38000.0
2010-07-19 14:00:00,14.99,15.01,14.99,15.01,32200.0,10.2575,10.2712,10.2575,10.2712,32200.0
2010-07-19 14:05:00,15.01,15.02,15.0,15.02,33800.0,10.2712,10.278,10.2644,10.278,33800.0
2010-07-19 14:10:00,15.02,15.05,15.02,15.05,54600.0,10.278,10.2986,10.278,10.2986,54600.0
2010-07-19 14:15:00,15.05,15.08,15.05,15.07,65800.0,10.2986,10.3191,10.2986,10.3123,65800.0
2010-07-19 14:20:00,15.07,15.08,15.04,15.07,30200.0,10.3123,10.3191,10.2917,10.3123,30200.0
2010-07-19 14:25:00,15.07,15.08,15.05,15.06,44000.0,10.3123,10.3191,10.2986,10.3054,44000.0
2010-07-19 14:30:00,15.06,15.07,15.05,15.06,41600.0,10.3054,10.3123,10.2986,10.3054,41600.0
2010-07-19 14:35:00,15.07,15.07,15.05,15.06,40800.0,10.3123,10.3123,10.2986,10.3054,40800.0
2010-07-19 14:40:00,15.06,15.09,15.06,15.09,45800.0,10.3054,10.3259,10.3054,10.3259,45800.0
2010-07-19 14:45:00,15.09,15.1,15.09,15.09,52000.0,10.3259,10.3328,10.3259,10.3259,52000.0
2010-07-19 14:50:00,15.1,15.12,15.09,15.1,58200.0,10.3328,10.3465,10.3259,10.3328,58200.0
2010-07-19 14:55:00,15.1,15.11,15.08,15.09,33600.0,10.3328,10.3396,10.3191,10.3259,33600.0
2010-07-19 15:00:00,15.08,15.11,15.07,15.11,55200.0,10.3191,10.3396,10.3123,10.3396,55200.0
2010-07-19 15:05:00,15.1,15.13,15.09,15.12,87800.0,10.3328,10.3533,10.3259,10.3465,87800.0
2010-07-19 15:10:00,15.13,15.15,15.13,15.13,79200.0,10.3533,10.367,10.3533,10.3533,79200.0
2010-07-19 15:15:00,15.13,15.15,15.12,15.12,50600.0,10.3533,10.367,10.3465,10.3465,50600.0
2010-07-19 15:20:00,15.12,15.12,15.1,15.11,78800.0,10.3465,10.3465,10.3328,10.3396,78800.0
2010-07-19 15:25:00,15.11,15.11,15.06,15.06,88600.0,10.3396,10.3396,10.3054,10.3054,88600.0
2010-07-19 15:30:00,15.06,15.09,15.06,15.08,91400.0,10.3054,10.3259,10.3054,10.3191,91400.0
2010-07-19 15:35:00,15.07,15.09,15.05,15.06,94400.0,10.3123,10.3259,10.2986,10.3054,94400.0
2010-07-19 15:40:00,15.06,15.09,15.05,15.09,106200.0,10.3054,10.3259,10.2986,10.3259,106200.0
2010-07-19 15:45:00,15.09,15.1,15.07,15.09,223200.0,10.3259,10.3328,10.3123,10.3259,223200.0
2010-07-19 15:50:00,15.09,15.09,15.07,15.09,224800.0,10.3259,10.3259,10.3123,10.3259,224800.0
2010-07-19 15:55:00,15.09,15.11,15.09,15.11,216400.0,10.3259,10.3396,10.3259,10.3396,216400.0
2010-07-20 09:30:00,14.88,14.88,14.78,14.8,61600.0,10.1822,10.1822,10.1138,10.1275,61600.0
2010-07-20 09:35:00,14.79,14.8,14.7,14.73,120400.0,10.1206,10.1275,10.0591,10.0796,120400.0
2010-07-20 09:40:00,14.73,14.74,14.69,14.72,96800.0,10.0796,10.0864,10.0522,10.0727,96800.0
2010-07-20 09:45:00,14.72,14.72,14.71,14.72,42000.0,10.0727,10.0727,10.0659,10.0727,42000.0
2010-07-20 09:50:00,14.72,14.78,14.72,14.78,48400.0,10.0727,10.1138,10.0727,10.1138,48400.0
2010-07-20 09:55:00,14.77,14.78,14.71,14.71,59200.0,10.107,10.1138,10.0659,10.0659,59200.0
2010-07-20 10:00:00,14.7,14.73,14.65,14.65,128400.0,10.0591,10.0796,10.0248,10.0248,128400.0
2010-07-20 10:05:00,14.65,14.68,14.65,14.66,47200.0,10.0248,10.0454,10.0248,10.0317,47200.0
2010-07-20 10:10:00,14.66,14.7,14.61,14.61,70800.0,10.0317,10.0591,9.9975,9.9975,70800.0
2010-07-20 10:15:00,14.61,14.68,14.61,14.67,71800.0,9.9975,10.0454,9.9975,10.0385,71800.0
2010-07-20 10:20:00,14.67,14.69,14.65,14.69,58800.0,10.0385,10.0522,10.0248,10.0522,58800.0
2010-07-20 10:25:00,14.69,14.69,14.67,14.69,67000.0,10.0522,10.0522,10.0385,10.0522,67000.0
2010-07-20 10:30:00,14.68,14.69,14.65,14.68,53200.0,10.0454,10.0522,10.0248,10.0454,53200.0
2010-07-20 10:35:00,14.69,14.71,14.68,14.69,46000.0,10.0522,10.0659,10.0454,10.0522,46000.0
2010-07-20 10:40:00,14.69,14.72,14.68,14.71,44800.0,10.0522,10.0727,10.0454,10.0659,44800.0
2010-07-20 10:45:00,14.71,14.72,14.69,14.72,60200.0,10.0659,10.0727,10.0522,10.0727,60200.0
2010-07-20 10:50:00,14.72,14.75,14.7,14.74,154400.0,10.0727,10.0933,10.0591,10.0864,154400.0
2010-07-20 10:55:00,14.74,14.76,14.72,14.73,49200.0,10.0864,10.1001,10.0727,10.0796,49200.0
2010-07-20 11:00:00,14.73,14.77,14.72,14.75,147000.0,10.0796,10.107,10.0727,10.0933,147000.0
2010-07-20 11:05:00,14.75,14.77,14.74,14.76,39000.0,10.0933,10.107,10.0864,10.1001,39000.0
2010-07-20 11:10:00,14.76,14.79,14.76,14.78,45600.0,10.1001,10.1206,10.1001,10.1138,45600.0
2010-07-20 11:15:00,14.78,14.83,14.78,14.81,29600.0,10.1138,10.148,10.1138,10.1343,29600.0
2010-07-20 11:20:00,14.81,14.82,14.79,14.8,57800.0,10.1343,10.1412,10.1206,10.1275,57800.0
2010-07-20 11:25:00,14.81,14.81,14.8,14.81,20000.0,10.1343,10.1343,10.1275,10.1343,20000.0
2010-07-20 11:30:00,14.81,14.81,14.78,14.78,24200.0,10.1343,10.1343,10.1138,10.1138,24200.0
2010-07-20 11:35:00,14.78,14.79,14.75,14.76,17200.0,10.1138,10.1206,10.0933,10.1001,17200.0
2010-07-20 11:40:00,14.76,14.76,14.74,14.76,14200.0,10.1001,10.1001,10.0864,10.1001,14200.0
2010-07-20 11:45:00,14.76,14.78,14.76,14.78,20000.0,10.1001,10.1138,10.1001,10.1138,20000.0
2010-07-20 11:50:00,14.78,14.78,14.75,14.77,29400.0,10.1138,10.1138,10.0933,10.107,29400.0
2010-07-20 11:55:00,14.78,14.79,14.77,14.77,18400.0,10.1138,10.1206,10.107,10.107,18400.0
2010-07-20 12:00:00,14.77,14.78,14.76,14.77,15600.0,10.107,10.1138,10.1001,10.107,15600.0
2010-07-20 12:05:00,14.77,14.8,14.77,14.79,25200.0,10.107,10.1275,10.107,10.1206,25200.0
2010-07-20 12:10:00,14.79,14.79,14.75,14.75,29000.0,10.1206,10.1206,10.0933,10.0933,29000.0
2010-07-20 12:15:00,14.76,14.76,14.72,14.72,28200.0,10.1001,10.1001,10.0727,10.0727,28200.0
2010-07-20 12:20:00,14.72,14.72,14.71,14.72,8000.0,10.0727,10.0727,10.0659,10.0727,8000.0
2010-07-20 12:25:00,14.72,14.74,14.72,14.74,12200.0,10.0727,10.0864,10.0727,10.0864,12200.0
2010-07-20 12:30:00,14.74,14.75,14.74,14.75,43400.0,10.0864,10.0933,10.0864,10.0933,43400.0
2010-07-20 12:35:00,14.76,14.76,14.74,14.74,15000.0,10.1001,10.1001,10.0864,10.0864,15000.0
2010-07-20 12:40:00,14.73,14.74,14.72,14.74,15000.0,10.0796,10.0864,10.0727,10.0864,15000.0
2010-07-20 12:45:00,14.74,14.77,14.74,14.76,12800.0,10.0864,10.107,10.0864,10.1001,12800.0
2010-07-20 12:50:00,14.76,14.77,14.75,14.77,14200.0,10.1001,10.107,10.0933,10.107,14200.0
2010-07-20 12:55:00,14.76,14.78,14.76,14.78,11800.0,10.1001,10.1138,10.1001,10.1138,11800.0
2010-07-20 13:00:00,14.78,14.8,14.78,14.79,21600.0,10.1138,10.1275,10.1138,10.1206,21600.0
2010-07-20 13:05:00,14.79,14.81,14.79,14.79,14800.0,10.1206,10.1343,10.1206,10.1206,14800.0
2010-07-20 13:10:00,14.79,14.79,14.75,14.75,29600.0,10.1206,10.1206,10.0933,10.0933,29600.0
2010-07-20 13:15:00,14.76,14.77,14.74,14.77,39000.0,10.1001,10.107,10.0864,10.107,39000.0
2010-07-20 13:20:00,14.77,14.78,14.76,14.77,24200.0,10.107,10.1138,10.1001,10.107,24200.0
2010-07-20 13:25:00,14.77,14.78,14.77,14.78,17000.0,10.107,10.1138,10.107,10.1138,17000.0
2010-07-20 13:30:00,14.78,14.81,14.78,14.81,18800.0,10.1138,10.1343,10.1138,10.1343,18800.0
2010-07-20 13:35:00,14.81,14.84,14.81,14.84,62200.0,10.1343,10.1549,10.1343,10.1549,62200.0
2010-07-20 13:40:00,14.84,14.85,14.83,14.83,79400.0,10.1549,10.1617,10.148,10.148,79400.0
2010-07-20 13:45:00,14.83,14.83,14.81,14.81,63200.0,10.148,10.148,10.1343,10.1343,63200.0
2010-07-20 13:50:00,14.81,14.87,14.81,14.86,154600.0,10.1343,10.1754,10.1343,10.1685,154600.0
2010-07-20 13:55:00,14.87,14.91,14.87,14.9,85600.0,10.1754,10.2028,10.1754,10.1959,85600.0
2010-07-20 14:00:00,14.9,14.91,14.89,14.9,51200.0,10.1959,10.2028,10.1891,10.1959,51200.0
2010-07-20 14:05:00,14.89,14.92,14.88,14.9,178000.0,10.1891,10.2096,10.1822,10.1959,178000.0
2010-07-20 14:10:00,14.9,14.9,14.88,14.88,87800.0,10.1959,10.1959,10.1822,10.1822,87800.0
2010-07-20 14:15:00,14.89,14.9,14.88,14.89,29000.0,10.1891,10.1959,10.1822,10.1891,29000.0
2010-07-20 14:20:00,14.88,14.88,14.84,14.85,54000.0,10.1822,10.1822,10.1549,10.1617,54000.0
2010-07-20 14:25:00,14.85,14.88,14.84,14.88,28600.0,10.1617,10.1822,10.1549,10.1822,28600.0
2010-07-20 14:30:00,14.87,14.88,14.86,14.88,52600.0,10.1754,10.1822,10.1685,10.1822,52600.0
2010-07-20 14:35:00,14.88,14.88,14.87,14.87,39000.0,10.1822,10.1822,10.1754,10.1754,39000.0
2010-07-20 14:40:00,14.87,14.88,14.85,14.86,45800.0,10.1754,10.1822,10.1617,10.1685,45800.0
2010-07-20 14:45:00,14.86,14.88,14.85,14.88,45800.0,10.1685,10.1822,10.1617,10.1822,45800.0
2010-07-20 14:50:00,14.88,14.9,14.88,14.9,41800.0,10.1822,10.1959,10.1822,10.1959,41800.0
2010-07-20 14:55:00,14.9,14.9,14.87,14.88,37600.0,10.1959,10.1959,10.1754,10.1822,37600.0
2010-07-20 15:00:00,14.88,14.92,14.87,14.92,81200.0,10.1822,10.2096,10.1754,10.2096,81200.0
2010-07-20 15:05:00,14.92,14.93,14.9,14.93,104200.0,10.2096,10.2164,10.1959,10.2164,104200.0
2010-07-20 15:10:00,14.93,14.96,14.92,14.96,46800.0,10.2164,10.237,10.2096,10.237,46800.0
2010-07-20 15:15:00,14.96,14.97,14.95,14.95,64200.0,10.237,10.2438,10.2301,10.2301,64200.0
2010-07-20 15:20:00,14.95,14.98,14.95,14.97,200400.0,10.2301,10.2507,10.2301,10.2438,200400.0
2010-07-20 15:25:00,14.97,15.0,14.96,14.99,146800.0,10.2438,10.2644,10.237,10.2575,146800.0
2010-07-20 15:30:00,14.99,15.05,14.99,15.03,183200.0,10.2575,10.2986,10.2575,10.2849,183200.0
2010-07-20 15:35:00,15.03,15.05,15.02,15.02,91800.0,10.2849,10.2986,10.278,10.278,91800.0
2010-07-20 15:40:00,15.02,15.03,14.99,15.03,147400.0,10.278,10.2849,10.2575,10.2849,147400.0
2010-07-20 15:45:00,15.03,15.08,15.02,15.08,191800.0,10.2849,10.3191,10.278,10.3191,191800.0
2010-07-20 15:50:00,15.08,15.09,15.05,15.06,329400.0,10.3191,10.3259,10.2986,10.3054,329400.0
2010-07-20 15:55:00,15.05,15.1,15.05,15.09,216400.0,10.2986,10.3328,10.2986,10.3259,216400.0
2010-07-21 09:30:00,15.14,15.14,14.97,14.99,118600.0,10.3602,10.3602,10.2438,10.2575,118600.0
2010-07-21 09:35:00,15.01,15.01,14.88,14.9,107200.0,10.2712,10.2712,10.1822,10.1959,107200.0
2010-07-21 09:40:00,14.9,14.94,14.85,14.85,251400.0,10.1959,10.2233,10.1617,10.1617,251400.0
2010-07-21 09:45:00,14.85,14.88,14.78,14.82,177800.0,10.1617,10.1822,10.1138,10.1412,177800.0
2010-07-21 09:50:00,14.82,14.85,14.76,14.81,122200.0,10.1412,10.1617,10.1001,10.1343,122200.0
2010-07-21 09:55:00,14.8,14.84,14.78,14.83,66000.0,10.1275,10.1549,10.1138,10.148,66000.0
2010-07-21 10:00:00,14.82,14.84,14.78,14.82,68400.0,10.1412,10.1549,10.1138,10.1412,68400.0
2010-07-21 10:05:00,14.82,14.84,14.79,14.81,102400.0,10.1412,10.1549,10.1206,10.1343,102400.0
2010-07-21 10:10:00,14.81,14.85,14.81,14.84,55200.0,10.1343,10.1617,10.1343,10.1549,55200.0
2010-07-21 10:15:00,14.84,14.87,14.84,14.85,90800.0,10.1549,10.1754,10.1549,10.1617,90800.0
2010-07-21 10:20:00,14.86,14.88,14.83,14.87,56000.0,10.1685,10.1822,10.148,10.1754,56000.0
2010-07-21 10:25:00,14.87,14.88,14.82,14.87,48600.0,10.1754,10.1822,10.1412,10.1754,48600.0
2010-07-21 10:30:00,14.87,14.87,14.83,14.83,64600.0,10.1754,10.1754,10.148,10.148,64600.0
2010-07-21 10:35:00,14.84,14.88,14.83,14.84,36600.0,10.1549,10.1822,10.148,10.1549,36600.0
2010-07-21 10:40:00,14.83,14.85,14.82,14.84,64800.0,10.148,10.1617,10.1412,10.1549,64800.0
2010-07-21 10:45:00,14.85,14.87,14.83,14.87,52000.0,10.1617,10.1754,10.148,10.1754,52000.0
2010-07-21 10:50:00,14.88,14.9,14.88,14.9,30800.0,10.1822,10.1959,10.1822,10.1959,30800.0
2010-07-21 10:55:00,14.9,14.9,14.85,14.86,55000.0,10.1959,10.1959,10.1617,10.1685,55000.0
2010-07-21 11:00:00,14.86,14.87,14.84,14.85,70600.0,10.1685,10.1754,10.1549,10.1617,70600.0
2010-07-21 11:05:00,14.85,14.85,14.8,14.81,105800.0,10.1617,10.1617,10.1275,10.1343,105800.0
2010-07-21 11:10:00,14.81,14.81,14.78,14.8,70400.0,10.1343,10.1343,10.1138,10.1275,70400.0
2010-07-21 11:15:00,14.8,14.8,14.78,14.8,37800.0,10.1275,10.1275,10.1138,10.1275,37800.0
2010-07-21 11:20:00,14.8,14.82,14.8,14.81,28200.0,10.1275,10.1412,10.1275,10.1343,28200.0
2010-07-21 11:25:00,14.82,14.83,14.81,14.81,25600.0,10.1412,10.148,10.1343,10.1343,25600.0
2010-07-21 11:30:00,14.81,14.81,14.78,14.79,43000.0,10.1343,10.1343,10.1138,10.1206,43000.0
2010-07-21 11:35:00,14.79,14.84,14.79,14.84,29800.0,10.1206,10.1549,10.1206,10.1549,29800.0
2010-07-21 11:40:00,14.83,14.86,14.83,14.84,31200.0,10.148,10.1685,10.148,10.1549,31200.0
2010-07-21 11:45:00,14.84,14.84,14.83,14.84,22800.0,10.1549,10.1549,10.148,10.1549,22800.0
2010-07-21 11:50:00,14.84,14.87,14.83,14.86,48600.0,10.1549,10.1754,10.148,10.1685,48600.0
2010-07-21 11:55:00,14.86,14.89,14.86,14.89,36000.0,10.1685,10.1891,10.1685,10.1891,36000.0
2010-07-21 12:00:00,14.89,14.91,14.88,14.89,34000.0,10.1891,10.2028,10.1822,10.1891,34000.0
2010-07-21 12:05:00,14.89,14.91,14.89,14.89,43600.0,10.1891,10.2028,10.1891,10.1891,43600.0
2010-07-21 12:10:00,14.88,14.92,14.88,14.91,30600.0,10.1822,10.2096,10.1822,10.2028,30600.0
2010-07-21 12:15:00,14.91,14.93,14.89,14.9,34000.0,10.2028,10.2164,10.1891,10.1959,34000.0
2010-07-21 12:20:00,14.9,14.91,14.89,14.91,31200.0,10.1959,10.2028,10.1891,10.2028,31200.0
2010-07-21 12:25:00,14.92,14.94,14.91,14.93,42400.0,10.2096,10.2233,10.2028,10.2164,42400.0
2010-07-21 12:30:00,14.94,14.97,14.94,14.97,48200.0,10.2233,10.2438,10.2233,10.2438,48200.0
2010-07-21 12:35:00,14.97,14.99,14.96,14.99,31400.0,10.2438,10.2575,10.237,10.2575,31400.0
2010-07-21 12:40:00,14.99,15.0,14.97,14.97,41400.0,10.2575,10.2644,10.2438,10.2438,41400.0
2010-07-21 12:45:00,14.98,14.99,14.97,14.97,16200.0,10.2507,10.2575,10.2438,10.2438,16200.0
2010-07-21 12:50:00,14.97,14.97,14.94,14.94,37800.0,10.2438,10.2438,10.2233,10.2233,37800.0
2010-07-21 12:55:00,14.94,14.94,14.93,14.94,21800.0,10.2233,10.2233,10.2164,10.2233,21800.0
2010-07-21 13:00:00,14.94,14.96,14.94,14.96,20400.0,10.2233,10.237,10.2233,10.237,20400.0
2010-07-21 13:05:00,14.96,14.97,14.96,14.97,3800.0,10.237,10.2438,10.237,10.2438,3800.0
2010-07-21 13:10:00,14.97,14.97,14.95,14.97,20800.0,10.2438,10.2438,10.2301,10.2438,20800.0
2010-07-21 13:15:00,14.97,14.98,14.96,14.96,22400.0,10.2438,10.2507,10.237,10.237,22400.0
2010-07-21 13:20:00,14.97,14.97,14.96,14.96,20200.0,10.2438,10.2438,10.237,10.237,20200.0
2010-07-21 13:25:00,14.96,14.99,14.95,14.99,24800.0,10.237,10.2575,10.2301,10.2575,24800.0
2010-07-21 13:30:00,14.98,15.01,14.98,15.01,15600.0,10.2507,10.2712,10.2507,10.2712,15600.0
2010-07-21 13:35:00,15.01,15.01,14.99,15.0,11800.0,10.2712,10.2712,10.2575,10.2644,11800.0
2010-07-21 13:40:00,14.99,14.99,14.97,14.98,33600.0,10.2575,10.2575,10.2438,10.2507,33600.0
2010-07-21 13:45:00,14.98,15.0,14.97,15.0,18400.0,10.2507,10.2644,10.2438,10.2644,18400.0
2010-07-21 13:50:00,15.0,15.04,14.99,15.03,54800.0,10.2644,10.2917,10.2575,10.2849,54800.0
2010-07-21 13:55:00,15.03,15.05,15.02,15.02,156400.0,10.2849,10.2986,10.278,10.278,156400.0
2010-07-21 14:00:00,15.02,15.02,14.95,15.0,316000.0,10.278,10.278,10.2301,10.2644,316000.0
2010-07-21 14:05:00,14.99,15.01,14.95,14.95,169600.0,10.2575,10.2712,10.2301,10.2301,169600.0
2010-07-21 14:10:00,14.95,14.95,14.86,14.9,169000.0,10.2301,10.2301,10.1685,10.1959,169000.0
2010-07-21 14:15:00,14.9,14.9,14.85,14.88,111400.0,10.1959,10.1959,10.1617,10.1822,111400.0
2010-07-21 14:20:00,14.88,14.9,14.84,14.88,97000.0,10.1822,10.1959,10.1549,10.1822,97000.0
2010-07-21 14:25:00,14.88,14.9,14.87,14.88,64000.0,10.1822,10.1959,10.1754,10.1822,64000.0
2010-07-21 14:30:00,14.88,14.88,14.81,14.81,124000.0,10.1822,10.1822,10.1343,10.1343,124000.0
2010-07-21 14:35:00,14.82,14.85,14.81,14.84,120000.0,10.1412,10.1617,10.1343,10.1549,120000.0
2010-07-21 14:40:00,14.84,14.87,14.82,14.84,64000.0,10.1549,10.1754,10.1412,10.1549,64000.0
2010-07-21 14:45:00,14.83,14.86,14.8,14.81,61600.0,10.148,10.1685,10.1275,10.1343,61600.0
2010-07-21 14:50:00,14.81,14.83,14.76,14.77,138000.0,10.1343,10.148,10.1001,10.107,138000.0
2010-07-21 14:55:00,14.77,14.78,14.74,14.76,67000.0,10.107,10.1138,10.0864,10.1001,67000.0
2010-07-21 15:00:00,14.77,14.77,14.73,14.76,61200.0,10.107,10.107,10.0796,10.1001,61200.0
2010-07-21 15:05:00,14.76,14.81,14.76,14.8,51400.0,10.1001,10.1343,10.1001,10.1275,51400.0
2010-07-21 15:10:00,14.81,14.81,14.77,14.81,48200.0,10.1343,10.1343,10.107,10.1343,48200.0
2010-07-21 15:15:00,14.81,14.85,14.77,14.78,78800.0,10.1343,10.1617,10.107,10.1138,78800.0
2010-07-21 15:20:00,14.77,14.8,14.76,14.78,123000.0,10.107,10.1275,10.1001,10.1138,123000.0
2010-07-21 15:25:00,14.78,14.78,14.75,14.76,72800.0,10.1138,10.1138,10.0933,10.1001,72800.0
2010-07-21 15:30:00,14.75,14.79,14.74,14.78,80000.0,10.0933,10.1206,10.0864,10.1138,80000.0
2010-07-21 15:35:00,14.78,14.79,14.75,14.78,98400.0,10.1138,10.1206,10.0933,10.1138,98400.0
2010-07-21 15:40:00,14.77,14.77,14.74,14.76,84000.0,10.107,10.107,10.0864,10.1001,84000.0
2010-07-21 15:45:00,14.77,14.81,14.75,14.79,103400.0,10.107,10.1343,10.0933,10.1206,103400.0
2010-07-21 15:50:00,14.79,14.8,14.77,14.79,135600.0,10.1206,10.1275,10.107,10.1206,135600.0
2010-07-21 15:55:00,14.78,14.79,14.75,14.77,170600.0,10.1138,10.1206,10.0933,10.107,170600.0
2010-07-22 09:30:00,14.96,15.0,14.92,14.96,37400.0,10.237,10.2644,10.2096,10.237,37400.0
2010-07-22 09:35:00,14.97,15.01,14.96,14.99,48400.0,10.2438,10.2712,10.237,10.2575,48400.0
2010-07-22 09:40:00,14.99,15.07,14.99,15.03,143200.0,10.2575,10.3123,10.2575,10.2849,143200.0
2010-07-22 09:45:00,15.04,15.05,14.99,15.02,59600.0,10.2917,10.2986,10.2575,10.278,59600.0
2010-07-22 09:50:00,15.03,15.04,14.99,15.01,40400.0,10.2849,10.2917,10.2575,10.2712,40400.0
2010-07-22 09:55:00,15.01,15.05,15.0,15.05,38600.0,10.2712,10.2986,10.2644,10.2986,38600.0
2010-07-22 10:00:00,15.05,15.18,15.05,15.18,113400.0,10.2986,10.3875,10.2986,10.3875,113400.0
2010-07-22 10:05:00,15.18,15.2,15.18,15.18,82200.0,10.3875,10.4012,10.3875,10.3875,82200.0
2010-07-22 10:10:00,15.19,15.21,15.18,15.21,70200.0,10.3944,10.4081,10.3875,10.4081,70200.0
2010-07-22 10:15:00,15.21,15.22,15.19,15.21,89000.0,10.4081,10.4149,10.3944,10.4081,89000.0
2010-07-22 10:20:00,15.21,15.22,15.19,15.19,102800.0,10.4081,10.4149,10.3944,10.3944,102800.0
2010-07-22 10:25:00,15.19,15.22,15.18,15.2,108000.0,10.3944,10.4149,10.3875,10.4012,108000.0
2010-07-22 10:30:00,15.2,15.2,15.18,15.18,74200.0,10.4012,10.4012,10.3875,10.3875,74200.0
2010-07-22 10:35:00,15.19,15.22,15.18,15.2,67000.0,10.3944,10.4149,10.3875,10.4012,67000.0
2010-07-22 10:40:00,15.2,15.24,15.2,15.22,64800.0,10.4012,10.4286,10.4012,10.4149,64800.0
2010-07-22 10:45:00,15.22,15.24,15.22,15.24,38400.0,10.4149,10.4286,10.4149,10.4286,38400.0
2010-07-22 10:50:00,15.24,15.25,15.22,15.24,30200.0,10.4286,10.4354,10.4149,10.4286,30200.0
2010-07-22 10:55:00,15.25,15.27,15.22,15.22,50000.0,10.4354,10.4491,10.4149,10.4149,50000.0
2010-07-22 11:00:00,15.23,15.26,15.22,15.24,30800.0,10.4217,10.4423,10.4149,10.4286,30800.0
2010-07-22 11:05:00,15.24,15.24,15.23,15.23,21800.0,10.4286,10.4286,10.4217,10.4217,21800.0
2010-07-22 11:10:00,15.23,15.25,15.22,15.24,40600.0,10.4217,10.4354,10.4149,10.4286,40600.0
2010-07-22 11:15:00,15.24,15.26,15.24,15.26,31800.0,10.4286,10.4423,10.4286,10.4423,31800.0
2010-07-22 11:20:00,15.25,15.28,15.24,15.27,77600.0,10.4354,10.456,10.4286,10.4491,77600.0
2010-07-22 11:25:00,15.27,15.3,15.27,15.29,50400.0,10.4491,10.4696,10.4491,10.4628,50400.0
2010-07-22 11:30:00,15.28,15.28,15.23,15.23,77000.0,10.456,10.456,10.4217,10.4217,77000.0
2010-07-22 11:35:00,15.23,15.24,15.18,15.19,36000.0,10.4217,10.4286,10.3875,10.3944,36000.0
2010-07-22 11:40:00,15.19,15.19,15.18,15.18,38000.0,10.3944,10.3944,10.3875,10.3875,38000.0
2010-07-22 11:45:00,15.18,15.2,15.18,15.18,59000.0,10.3875,10.4012,10.3875,10.3875,59000.0
2010-07-22 11:50:00,15.18,15.18,15.14,15.15,65000.0,10.3875,10.3875,10.3602,10.367,65000.0
2010-07-22 11:55:00,15.15,15.16,15.15,15.15,20800.0,10.367,10.3738,10.367,10.367,20800.0
2010-07-22 12:00:00,15.15,15.16,15.14,15.14,41400.0,10.367,10.3738,10.3602,10.3602,41400.0
2010-07-22 12:05:00,15.14,15.14,15.11,15.13,29400.0,10.3602,10.3602,10.3396,10.3533,29400.0
2010-07-22 12:10:00,15.13,15.15,15.12,15.12,27000.0,10.3533,10.367,10.3465,10.3465,27000.0
2010-07-22 12:15:00,15.13,15.15,15.13,15.15,18000.0,10.3533,10.367,10.3533,10.367,18000.0
2010-07-22 12:20:00,15.15,15.17,15.14,15.17,40800.0,10.367,10.3807,10.3602,10.3807,40800.0
2010-07-22 12:25:00,15.17,15.17,15.15,15.17,16600.0,10.3807,10.3807,10.367,10.3807,16600.0
2010-07-22 12:30:00,15.17,15.18,15.17,15.18,37800.0,10.3807,10.3875,10.3807,10.3875,37800.0
2010-07-22 12:35:00,15.18,15.19,15.18,15.18,29800.0,10.3875,10.3944,10.3875,10.3875,29800.0
2010-07-22 12:40:00,15.19,15.19,15.18,15.18,17200.0,10.3944,10.3944,10.3875,10.3875,17200.0
2010-07-22 12:45:00,15.18,15.19,15.18,15.19,33800.0,10.3875,10.3944,10.3875,10.3944,33800.0
2010-07-22 12:50:00,15.19,15.2,15.18,15.2,13000.0,10.3944,10.4012,10.3875,10.4012,13000.0
2010-07-22 12:55:00,15.2,15.21,15.2,15.21,11600.0,10.4012,10.4081,10.4012,10.4081,11600.0
2010-07-22 13:00:00,15.22,15.23,15.22,15.23,35800.0,10.4149,10.4217,10.4149,10.4217,35800.0
2010-07-22 13:05:00,15.24,15.24,15.23,15.24,34600.0,10.4286,10.4286,10.4217,10.4286,34600.0
2010-07-22 13:10:00,15.24,15.25,15.24,15.24,27800.0,10.4286,10.4354,10.4286,10.4286,27800.0
2010-07-22 13:15:00,15.24,15.27,15.24,15.27,10400.0,10.4286,10.4491,10.4286,10.4491,10400.0
2010-07-22 13:20:00,15.26,15.27,15.25,15.25,24400.0,10.4423,10.4491,10.4354,10.4354,24400.0
2010-07-22 13:25:00,15.25,15.26,15.22,15.22,60600.0,10.4354,10.4423,10.4149,10.4149,60600.0
2010-07-22 13:30:00,15.22,15.24,15.22,15.23,16400.0,10.4149,10.4286,10.4149,10.4217,16400.0
2010-07-22 13:35:00,15.23,15.24,15.22,15.22,13200.0,10.4217,10.4286,10.4149,10.4149,13200.0
2010-07-22 13:40:00,15.22,15.23,15.22,15.22,17200.0,10.4149,10.4217,10.4149,10.4149,17200.0
2010-07-22 13:45:00,15.22,15.22,15.21,15.22,11000.0,10.4149,10.4149,10.4081,10.4149,11000.0
2010-07-22 13:50:00,15.22,15.22,15.19,15.2,39200.0,10.4149,10.4149,10.3944,10.4012,39200.0
2010-07-22 13:55:00,15.2,15.2,15.19,15.19,26400.0,10.4012,10.4012,10.3944,10.3944,26400.0
2010-07-22 14:00:00,15.19,15.21,15.19,15.21,19800.0,10.3944,10.4081,10.3944,10.4081,19800.0
2010-07-22 14:05:00,15.21,15.22,15.2,15.21,25600.0,10.4081,10.4149,10.4012,10.4081,25600.0
2010-07-22 14:10:00,15.21,15.22,15.2,15.22,24600.0,10.4081,10.4149,10.4012,10.4149,24600.0
2010-07-22 14:15:00,15.22,15.23,15.21,15.21,19800.0,10.4149,10.4217,10.4081,10.4081,19800.0
2010-07-22 14:20:00,15.21,15.22,15.2,15.2,12400.0,10.4081,10.4149,10.4012,10.4012,12400.0
2010-07-22 14:25:00,15.2,15.24,15.2,15.24,66800.0,10.4012,10.4286,10.4012,10.4286,66800.0
2010-07-22 14:30:00,15.24,15.24,15.21,15.22,74200.0,10.4286,10.4286,10.4081,10.4149,74200.0
2010-07-22 14:35:00,15.22,15.22,15.21,15.22,79000.0,10.4149,10.4149,10.4081,10.4149,79000.0
2010-07-22 14:40:00,15.21,15.22,15.19,15.2,51000.0,10.4081,10.4149,10.3944,10.4012,51000.0
2010-07-22 14:45:00,15.2,15.22,15.19,15.22,41000.0,10.4012,10.4149,10.3944,10.4149,41000.0
2010-07-22 14:50:00,15.22,15.24,15.21,15.23,23400.0,10.4149,10.4286,10.4081,10.4217,23400.0
2010-07-22 14:55:00,15.24,15.24,15.24,15.24,24000.0,10.4286,10.4286,10.4286,10.4286,24000.0
2010-07-22 15:00:00,15.24,15.24,15.23,15.24,32400.0,10.4286,10.4286,10.4217,10.4286,32400.0
2010-07-22 15:05:00,15.24,15.24,15.22,15.24,63600.0,10.4286,10.4286,10.4149,10.4286,63600.0
2010-07-22 15:10:00,15.23,15.25,15.22,15.24,47000.0,10.4217,10.4354,10.4149,10.4286,47000.0
2010-07-22 15:15:00,15.24,15.28,15.24,15.27,56800.0,10.4286,10.456,10.4286,10.4491,56800.0
2010-07-22 15:20:00,15.28,15.3,15.28,15.29,187400.0,10.456,10.4696,10.456,10.4628,187400.0
2010-07-22 15:25:00,15.29,15.3,15.28,15.29,231200.0,10.4628,10.4696,10.456,10.4628,231200.0
2010-07-22 15:30:00,15.29,15.29,15.28,15.29,210600.0,10.4628,10.4628,10.456,10.4628,210600.0
2010-07-22 15:35:00,15.29,15.29,15.22,15.23,240200.0,10.4628,10.4628,10.4149,10.4217,240200.0
2010-07-22 15:40:00,15.23,15.26,15.21,15.26,146200.0,10.4217,10.4423,10.4081,10.4423,146200.0
2010-07-22 15:45:00,15.26,15.27,15.23,15.25,185800.0,10.4423,10.4491,10.4217,10.4354,185800.0
2010-07-22 15:50:00,15.26,15.28,15.24,15.24,128400.0,10.4423,10.456,10.4286,10.4286,128400.0
2010-07-22 15:55:00,15.25,15.29,15.25,15.28,271800.0,10.4354,10.4628,10.4354,10.456,271800.0
2010-07-23 09:30:00,15.21,15.25,15.13,15.13,41400.0,10.4081,10.4354,10.3533,10.3533,41400.0
2010-07-23 09:35:00,15.12,15.2,15.12,15.19,54000.0,10.3465,10.4012,10.3465,10.3944,54000.0
2010-07-23 09:40:00,15.19,15.24,15.16,15.2,117400.0,10.3944,10.4286,10.3738,10.4012,117400.0
2010-07-23 09:45:00,15.2,15.22,15.19,15.21,113800.0,10.4012,10.4149,10.3944,10.4081,113800.0
2010-07-23 09:50:00,15.21,15.22,15.2,15.22,92400.0,10.4081,10.4149,10.4012,10.4149,92400.0
2010-07-23 09:55:00,15.22,15.22,15.19,15.2,97000.0,10.4149,10.4149,10.3944,10.4012,97000.0
2010-07-23 10:00:00,15.2,15.21,15.18,15.18,75400.0,10.4012,10.4081,10.3875,10.3875,75400.0
2010-07-23 10:05:00,15.18,15.22,15.18,15.22,60200.0,10.3875,10.4149,10.3875,10.4149,60200.0
2010-07-23 10:10:00,15.23,15.25,15.2,15.24,31600.0,10.4217,10.4354,10.4012,10.4286,31600.0
2010-07-23 10:15:00,15.24,15.25,15.22,15.25,81000.0,10.4286,10.4354,10.4149,10.4354,81000.0
2010-07-23 10:20:00,15.25,15.26,15.22,15.24,33800.0,10.4354,10.4423,10.4149,10.4286,33800.0
2010-07-23 10:25:00,15.24,15.27,15.24,15.25,45400.0,10.4286,10.4491,10.4286,10.4354,45400.0
2010-07-23 10:30:00,15.25,15.28,15.25,15.26,87600.0,10.4354,10.456,10.4354,10.4423,87600.0
2010-07-23 10:35:00,15.26,15.27,15.24,15.25,25600.0,10.4423,10.4491,10.4286,10.4354,25600.0
2010-07-23 10:40:00,15.25,15.29,15.25,15.28,46400.0,10.4354,10.4628,10.4354,10.456,46400.0
2010-07-23 10:45:00,15.28,15.3,15.28,15.29,51800.0,10.456,10.4696,10.456,10.4628,51800.0
2010-07-23 10:50:00,15.29,15.29,15.27,15.27,52000.0,10.4628,10.4628,10.4491,10.4491,52000.0
2010-07-23 10:55:00,15.27,15.29,15.26,15.26,38000.0,10.4491,10.4628,10.4423,10.4423,38000.0
2010-07-23 11:00:00,15.26,15.29,15.25,15.28,34400.0,10.4423,10.4628,10.4354,10.456,34400.0
2010-07-23 11:05:00,15.28,15.29,15.27,15.27,24400.0,10.456,10.4628,10.4491,10.4491,24400.0
2010-07-23 11:10:00,15.27,15.28,15.24,15.24,22600.0,10.4491,10.456,10.4286,10.4286,22600.0
2010-07-23 11:15:00,15.25,15.25,15.23,15.23,19000.0,10.4354,10.4354,10.4217,10.4217,19000.0
2010-07-23 11:20:00,15.23,15.24,15.22,15.22,19400.0,10.4217,10.4286,10.4149,10.4149,19400.0
2010-07-23 11:25:00,15.22,15.26,15.22,15.26,51000.0,10.4149,10.4423,10.4149,10.4423,51000.0
2010-07-23 11:30:00,15.26,15.26,15.22,15.23,45000.0,10.4423,10.4423,10.4149,10.4217,45000.0
2010-07-23 11:35:00,15.24,15.25,15.24,15.24,15000.0,10.4286,10.4354,10.4286,10.4286,15000.0
2010-07-23 11:40:00,15.24,15.24,15.21,15.22,19200.0,10.4286,10.4286,10.4081,10.4149,19200.0
2010-07-23 11:45:00,15.22,15.26,15.21,15.26,24800.0,10.4149,10.4423,10.4081,10.4423,24800.0
2010-07-23 11:50:00,15.26,15.28,15.24,15.28,58000.0,10.4423,10.456,10.4286,10.456,58000.0
2010-07-23 11:55:00,15.29,15.29,15.24,15.26,20800.0,10.4628,10.4628,10.4286,10.4423,20800.0
2010-07-23 12:00:00,15.27,15.3,15.21,15.22,107600.0,10.4491,10.4696,10.4081,10.4149,107600.0
2010-07-23 12:05:00,15.22,15.25,15.21,15.23,74800.0,10.4149,10.4354,10.4081,10.4217,74800.0
2010-07-23 12:10:00,15.22,15.24,15.2,15.24,62600.0,10.4149,10.4286,10.4012,10.4286,62600.0
2010-07-23 12:15:00,15.23,15.26,15.21,15.25,50800.0,10.4217,10.4423,10.4081,10.4354,50800.0
2010-07-23 12:20:00,15.26,15.26,15.23,15.23,52800.0,10.4423,10.4423,10.4217,10.4217,52800.0
2010-07-23 12:25:00,15.23,15.24,15.22,15.22,35000.0,10.4217,10.4286,10.4149,10.4149,35000.0
2010-07-23 12:30:00,15.23,15.24,15.2,15.23,39000.0,10.4217,10.4286,10.4012,10.4217,39000.0
2010-07-23 12:35:00,15.22,15.22,15.19,15.22,27200.0,10.4149,10.4149,10.3944,10.4149,27200.0
2010-07-23 12:40:00,15.21,15.22,15.16,15.17,40000.0,10.4081,10.4149,10.3738,10.3807,40000.0
2010-07-23 12:45:00,15.16,15.19,15.15,15.18,34000.0,10.3738,10.3944,10.367,10.3875,34000.0
2010-07-23 12:50:00,15.19,15.21,15.19,15.21,30400.0,10.3944,10.4081,10.3944,10.4081,30400.0
2010-07-23 12:55:00,15.21,15.24,15.21,15.24,19200.0,10.4081,10.4286,10.4081,10.4286,19200.0
2010-07-23 13:00:00,15.25,15.25,15.19,15.19,34200.0,10.4354,10.4354,10.3944,10.3944,34200.0
2010-07-23 13:05:00,15.19,15.22,15.18,15.21,28000.0,10.3944,10.4149,10.3875,10.4081,28000.0
2010-07-23 13:10:00,15.21,15.24,15.19,15.24,71200.0,10.4081,10.4286,10.3944,10.4286,71200.0
2010-07-23 13:15:00,15.24,15.28,15.24,15.27,48200.0,10.4286,10.456,10.4286,10.4491,48200.0
2010-07-23 13:20:00,15.26,15.31,15.25,15.31,35600.0,10.4423,10.4765,10.4354,10.4765,35600.0
2010-07-23 13:25:00,15.3,15.37,15.3,15.36,83800.0,10.4696,10.5175,10.4696,10.5107,83800.0
2010-07-23 13:30:00,15.35,15.38,15.35,15.37,89800.0,10.5039,10.5244,10.5039,10.5175,89800.0
2010-07-23 13:35:00,15.37,15.38,15.34,15.34,107000.0,10.5175,10.5244,10.497,10.497,107000.0
2010-07-23 13:40:00,15.34,15.34,15.33,15.34,28600.0,10.497,10.497,10.4902,10.497,28600.0
2010-07-23 13:45:00,15.34,15.34,15.32,15.34,22200.0,10.497,10.497,10.4833,10.497,22200.0
2010-07-23 13:50:00,15.34,15.37,15.33,15.36,44000.0,10.497,10.5175,10.4902,10.5107,44000.0
2010-07-23 13:55:00,15.36,15.36,15.31,15.32,23000.0,10.5107,10.5107,10.4765,10.4833,23000.0
2010-07-23 14:00:00,15.33,15.36,15.31,15.36,34600.0,10.4902,10.5107,10.4765,10.5107,34600.0
2010-07-23 14:05:00,15.36,15.38,15.35,15.36,188600.0,10.5107,10.5244,10.5039,10.5107,188600.0
2010-07-23 14:10:00,15.36,15.37,15.34,15.35,19800.0,10.5107,10.5175,10.497,10.5039,19800.0
2010-07-23 14:15:00,15.34,15.37,15.34,15.36,34000.0,10.497,10.5175,10.497,10.5107,34000.0
2010-07-23 14:20:00,15.37,15.37,15.33,15.34,42600.0,10.5175,10.5175,10.4902,10.497,42600.0
2010-07-23 14:25:00,15.34,15.34,15.31,15.33,21600.0,10.497,10.497,10.4765,10.4902,21600.0
2010-07-23 14:30:00,15.33,15.35,15.31,15.34,27800.0,10.4902,10.5039,10.4765,10.497,27800.0
2010-07-23 14:35:00,15.34,15.35,15.32,15.33,25200.0,10.497,10.5039,10.4833,10.4902,25200.0
2010-07-23 14:40:00,15.33,15.36,15.32,15.36,48200.0,10.4902,10.5107,10.4833,10.5107,48200.0
2010-07-23 14:45:00,15.36,15.37,15.35,15.37,29400.0,10.5107,10.5175,10.5039,10.5175,29400.0
2010-07-23 14:50:00,15.37,15.38,15.36,15.38,34600.0,10.5175,10.5244,10.5107,10.5244,34600.0
2010-07-23 14:55:00,15.38,15.4,15.36,15.38,47400.0,10.5244,10.5381,10.5107,10.5244,47400.0
2010-07-23 15:00:00,15.38,15.38,15.36,15.36,37000.0,10.5244,10.5244,10.5107,10.5107,37000.0
2010-07-23 15:05:00,15.36,15.38,15.36,15.37,22600.0,10.5107,10.5244,10.5107,10.5175,22600.0
2010-07-23 15:10:00,15.38,15.38,15.35,15.35,39800.0,10.5244,10.5244,10.5039,10.5039,39800.0
2010-07-23 15:15:00,15.35,15.38,15.34,15.38,43400.0,10.5039,10.5244,10.497,10.5244,43400.0
2010-07-23 15:20:00,15.37,15.38,15.36,15.38,35000.0,10.5175,10.5244,10.5107,10.5244,35000.0
2010-07-23 15:25:00,15.38,15.38,15.35,15.35,35800.0,10.5244,10.5244,10.5039,10.5039,35800.0
2010-07-23 15:30:00,15.36,15.38,15.34,15.37,54400.0,10.5107,10.5244,10.497,10.5175,54400.0
2010-07-23 15:35:00,15.37,15.38,15.32,15.33,82400.0,10.5175,10.5244,10.4833,10.4902,82400.0
2010-07-23 15:40:00,15.33,15.34,15.29,15.32,124800.0,10.4902,10.497,10.4628,10.4833,124800.0
2010-07-23 15:45:00,15.32,15.36,15.32,15.36,104400.0,10.4833,10.5107,10.4833,10.5107,104400.0
2010-07-23 15:50:00,15.36,15.38,15.36,15.38,99200.0,10.5107,10.5244,10.5107,10.5244,99200.0
2010-07-23 15:55:00,15.37,15.4,15.37,15.38,148000.0,10.5175,10.5381,10.5175,10.5244,148000.0
2010-07-26 09:30:00,15.35,15.38,15.3,15.3,54600.0,10.5039,10.5244,10.4696,10.4696,54600.0
2010-07-26 09:35:00,15.31,15.36,15.3,15.33,73200.0,10.4765,10.5107,10.4696,10.4902,73200.0
2010-07-26 09:40:00,15.32,15.35,15.27,15.31,85800.0,10.4833,10.5039,10.4491,10.4765,85800.0
2010-07-26 09:45:00,15.31,15.4,15.31,15.36,94400.0,10.4765,10.5381,10.4765,10.5107,94400.0
2010-07-26 09:50:00,15.35,15.37,15.32,15.37,54600.0,10.5039,10.5175,10.4833,10.5175,54600.0
2010-07-26 09:55:00,15.38,15.42,15.38,15.4,47400.0,10.5244,10.5518,10.5244,10.5381,47400.0
2010-07-26 10:00:00,15.41,15.47,15.41,15.44,80600.0,10.5449,10.586,10.5449,10.5654,80600.0
2010-07-26 10:05:00,15.43,15.45,15.4,15.45,78800.0,10.5586,10.5723,10.5381,10.5723,78800.0
2010-07-26 10:10:00,15.45,15.49,15.44,15.49,85600.0,10.5723,10.5997,10.5654,10.5997,85600.0
2010-07-26 10:15:00,15.49,15.5,15.47,15.47,80000.0,10.5997,10.6065,10.586,10.586,80000.0
2010-07-26 10:20:00,15.47,15.47,15.43,15.46,102000.0,10.586,10.586,10.5586,10.5791,102000.0
2010-07-26 10:25:00,15.46,15.47,15.44,15.47,95400.0,10.5791,10.586,10.5654,10.586,95400.0
2010-07-26 10:30:00,15.47,15.49,15.44,15.47,98200.0,10.586,10.5997,10.5654,10.586,98200.0
2010-07-26 10:35:00,15.47,15.5,15.47,15.49,74000.0,10.586,10.6065,10.586,10.5997,74000.0
2010-07-26 10:40:00,15.5,15.5,15.47,15.47,38400.0,10.6065,10.6065,10.586,10.586,38400.0
2010-07-26 10:45:00,15.47,15.49,15.46,15.49,39600.0,10.586,10.5997,10.5791,10.5997,39600.0
2010-07-26 10:50:00,15.5,15.5,15.47,15.49,36000.0,10.6065,10.6065,10.586,10.5997,36000.0
2010-07-26 10:55:00,15.49,15.53,15.49,15.53,81400.0,10.5997,10.627,10.5997,10.627,81400.0
2010-07-26 11:00:00,15.53,15.55,15.53,15.53,44800.0,10.627,10.6407,10.627,10.627,44800.0
2010-07-26 11:05:00,15.53,15.56,15.52,15.55,53800.0,10.627,10.6476,10.6202,10.6407,53800.0
2010-07-26 11:10:00,15.55,15.57,15.54,15.56,65200.0,10.6407,10.6544,10.6339,10.6476,65200.0
2010-07-26 11:15:00,15.56,15.6,15.56,15.58,118600.0,10.6476,10.6749,10.6476,10.6612,118600.0
2010-07-26 11:20:00,15.59,15.59,15.55,15.57,30400.0,10.6681,10.6681,10.6407,10.6544,30400.0
2010-07-26 11:25:00,15.57,15.59,15.56,15.58,27200.0,10.6544,10.6681,10.6476,10.6612,27200.0
2010-07-26 11:30:00,15.58,15.6,15.56,15.58,45600.0,10.6612,10.6749,10.6476,10.6612,45600.0
2010-07-26 11:35:00,15.58,15.6,15.58,15.6,39600.0,10.6612,10.6749,10.6612,10.6749,39600.0
2010-07-26 11:40:00,15.6,15.64,15.6,15.64,95800.0,10.6749,10.7023,10.6749,10.7023,95800.0
2010-07-26 11:45:00,15.63,15.67,15.62,15.67,102200.0,10.6955,10.7228,10.6886,10.7228,102200.0
2010-07-26 11:50:00,15.67,15.69,15.65,15.69,114200.0,10.7228,10.7365,10.7091,10.7365,114200.0
2010-07-26 11:55:00,15.69,15.7,15.68,15.68,56600.0,10.7365,10.7434,10.7297,10.7297,56600.0
2010-07-26 12:00:00,15.68,15.69,15.68,15.69,49800.0,10.7297,10.7365,10.7297,10.7365,49800.0
2010-07-26 12:05:00,15.69,15.71,15.68,15.71,54800.0,10.7365,10.7502,10.7297,10.7502,54800.0
2010-07-26 12:10:00,15.71,15.71,15.68,15.68,33400.0,10.7502,10.7502,10.7297,10.7297,33400.0
2010-07-26 12:15:00,15.68,15.68,15.67,15.68,53000.0,10.7297,10.7297,10.7228,10.7297,53000.0
2010-07-26 12:20:00,15.68,15.69,15.68,15.68,26600.0,10.7297,10.7365,10.7297,10.7297,26600.0
2010-07-26 12:25:00,15.69,15.71,15.68,15.7,47600.0,10.7365,10.7502,10.7297,10.7434,47600.0
2010-07-26 12:30:00,15.7,15.71,15.66,15.66,34400.0,10.7434,10.7502,10.716,10.716,34400.0
2010-07-26 12:35:00,15.65,15.68,15.65,15.68,27400.0,10.7091,10.7297,10.7091,10.7297,27400.0
2010-07-26 12:40:00,15.68,15.68,15.63,15.63,30600.0,10.7297,10.7297,10.6955,10.6955,30600.0
2010-07-26 12:45:00,15.63,15.67,15.63,15.67,42800.0,10.6955,10.7228,10.6955,10.7228,42800.0
2010-07-26 12:50:00,15.65,15.67,15.65,15.66,41000.0,10.7091,10.7228,10.7091,10.716,41000.0
2010-07-26 12:55:00,15.65,15.67,15.65,15.67,20200.0,10.7091,10.7228,10.7091,10.7228,20200.0
2010-07-26 13:00:00,15.67,15.67,15.65,15.66,17800.0,10.7228,10.7228,10.7091,10.716,17800.0
2010-07-26 13:05:00,15.65,15.65,15.62,15.62,136000.0,10.7091,10.7091,10.6886,10.6886,136000.0
2010-07-26 13:10:00,15.63,15.64,15.62,15.63,35800.0,10.6955,10.7023,10.6886,10.6955,35800.0
2010-07-26 13:15:00,15.63,15.65,15.63,15.64,25600.0,10.6955,10.7091,10.6955,10.7023,25600.0
2010-07-26 13:20:00,15.64,15.65,15.64,15.65,23800.0,10.7023,10.7091,10.7023,10.7091,23800.0
2010-07-26 13:25:00,15.65,15.65,15.64,15.65,36600.0,10.7091,10.7091,10.7023,10.7091,36600.0
2010-07-26 13:30:00,15.65,15.65,15.63,15.63,50000.0,10.7091,10.7091,10.6955,10.6955,50000.0
2010-07-26 13:35:00,15.63,15.64,15.61,15.63,26600.0,10.6955,10.7023,10.6818,10.6955,26600.0
2010-07-26 13:40:00,15.63,15.67,15.63,15.65,32600.0,10.6955,10.7228,10.6955,10.7091,32600.0
2010-07-26 13:45:00,15.66,15.67,15.65,15.67,35200.0,10.716,10.7228,10.7091,10.7228,35200.0
2010-07-26 13:50:00,15.67,15.68,15.65,15.67,37600.0,10.7228,10.7297,10.7091,10.7228,37600.0
2010-07-26 13:55:00,15.67,15.68,15.66,15.66,27200.0,10.7228,10.7297,10.716,10.716,27200.0
2010-07-26 14:00:00,15.67,15.67,15.65,15.67,24200.0,10.7228,10.7228,10.7091,10.7228,24200.0
2010-07-26 14:05:00,15.67,15.67,15.65,15.65,20000.0,10.7228,10.7228,10.7091,10.7091,20000.0
2010-07-26 14:10:00,15.65,15.67,15.65,15.65,29800.0,10.7091,10.7228,10.7091,10.7091,29800.0
2010-07-26 14:15:00,15.65,15.67,15.65,15.67,25400.0,10.7091,10.7228,10.7091,10.7228,25400.0
2010-07-26 14:20:00,15.67,15.67,15.65,15.65,22800.0,10.7228,10.7228,10.7091,10.7091,22800.0
2010-07-26 14:25:00,15.65,15.65,15.63,15.64,45800.0,10.7091,10.7091,10.6955,10.7023,45800.0
2010-07-26 14:30:00,15.64,15.64,15.63,15.63,46800.0,10.7023,10.7023,10.6955,10.6955,46800.0
2010-07-26 14:35:00,15.63,15.64,15.62,15.63,24600.0,10.6955,10.7023,10.6886,10.6955,24600.0
2010-07-26 14:40:00,15.62,15.65,15.62,15.65,36800.0,10.6886,10.7091,10.6886,10.7091,36800.0
2010-07-26 14:45:00,15.65,15.65,15.64,15.65,32200.0,10.7091,10.7091,10.7023,10.7091,32200.0
2010-07-26 14:50:00,15.65,15.65,15.62,15.62,92800.0,10.7091,10.7091,10.6886,10.6886,92800.0
2010-07-26 14:55:00,15.62,15.63,15.61,15.63,60800.0,10.6886,10.6955,10.6818,10.6955,60800.0
2010-07-26 15:00:00,15.63,15.65,15.62,15.63,103000.0,10.6955,10.7091,10.6886,10.6955,103000.0
2010-07-26 15:05:00,15.64,15.64,15.62,15.62,3267200.0,10.7023,10.7023,10.6886,10.6886,3267200.0
2010-07-26 15:10:00,15.62,15.63,15.62,15.63,74400.0,10.6886,10.6955,10.6886,10.6955,74400.0
2010-07-26 15:15:00,15.63,15.63,15.62,15.63,48000.0,10.6955,10.6955,10.6886,10.6955,48000.0
2010-07-26 15:20:00,15.63,15.65,15.63,15.65,77400.0,10.6955,10.7091,10.6955,10.7091,77400.0
2010-07-26 15:25:00,15.65,15.69,15.65,15.66,67200.0,10.7091,10.7365,10.7091,10.716,67200.0
2010-07-26 15:30:00,15.66,15.67,15.65,15.67,82800.0,10.716,10.7228,10.7091,10.7228,82800.0
2010-07-26 15:35:00,15.67,15.68,15.67,15.68,70600.0,10.7228,10.7297,10.7228,10.7297,70600.0
2010-07-26 15:40:00,15.68,15.69,15.68,15.68,94400.0,10.7297,10.7365,10.7297,10.7297,94400.0
2010-07-26 15:45:00,15.68,15.72,15.68,15.71,188600.0,10.7297,10.757,10.7297,10.7502,188600.0
2010-07-26 15:50:00,15.72,15.75,15.72,15.74,315000.0,10.757,10.7776,10.757,10.7707,315000.0
2010-07-26 15:55:00,15.74,15.78,15.74,15.76,432400.0,10.7707,10.7981,10.7707,10.7844,432400.0
2010-07-27 09:30:00,15.86,15.86,15.8,15.81,58800.0,10.8528,10.8528,10.8118,10.8186,58800.0
2010-07-27 09:35:00,15.81,15.83,15.78,15.82,78600.0,10.8186,10.8323,10.7981,10.8255,78600.0
2010-07-27 09:40:00,15.82,15.83,15.72,15.77,69800.0,10.8255,10.8323,10.757,10.7913,69800.0
2010-07-27 09:45:00,15.77,15.78,15.7,15.72,37200.0,10.7913,10.7981,10.7434,10.757,37200.0
2010-07-27 09:50:00,15.72,15.74,15.69,15.72,52200.0,10.757,10.7707,10.7365,10.757,52200.0
2010-07-27 09:55:00,15.72,15.75,15.71,15.72,64400.0,10.757,10.7776,10.7502,10.757,64400.0
2010-07-27 10:00:00,15.72,15.8,15.72,15.74,133200.0,10.757,10.8118,10.757,10.7707,133200.0
2010-07-27 10:05:00,15.74,15.74,15.69,15.69,54200.0,10.7707,10.7707,10.7365,10.7365,54200.0
2010-07-27 10:10:00,15.68,15.71,15.68,15.68,67200.0,10.7297,10.7502,10.7297,10.7297,67200.0
2010-07-27 10:15:00,15.68,15.71,15.65,15.71,54400.0,10.7297,10.7502,10.7091,10.7502,54400.0
2010-07-27 10:20:00,15.72,15.76,15.7,15.76,49200.0,10.757,10.7844,10.7434,10.7844,49200.0
2010-07-27 10:25:00,15.76,15.77,15.74,15.75,50400.0,10.7844,10.7913,10.7707,10.7776,50400.0
2010-07-27 10:30:00,15.76,15.76,15.72,15.72,43000.0,10.7844,10.7844,10.757,10.757,43000.0
2010-07-27 10:35:00,15.72,15.74,15.72,15.72,50400.0,10.757,10.7707,10.757,10.757,50400.0
2010-07-27 10:40:00,15.72,15.74,15.71,15.72,57400.0,10.757,10.7707,10.7502,10.757,57400.0
2010-07-27 10:45:00,15.72,15.74,15.72,15.74,42200.0,10.757,10.7707,10.757,10.7707,42200.0
2010-07-27 10:50:00,15.74,15.76,15.71,15.72,53800.0,10.7707,10.7844,10.7502,10.757,53800.0
2010-07-27 10:55:00,15.72,15.72,15.7,15.72,46800.0,10.757,10.757,10.7434,10.757,46800.0
2010-07-27 11:00:00,15.72,15.73,15.69,15.72,49800.0,10.757,10.7639,10.7365,10.757,49800.0
2010-07-27 11:05:00,15.71,15.72,15.71,15.72,43200.0,10.7502,10.757,10.7502,10.757,43200.0
2010-07-27 11:10:00,15.72,15.72,15.69,15.71,66800.0,10.757,10.757,10.7365,10.7502,66800.0
2010-07-27 11:15:00,15.71,15.71,15.68,15.68,52000.0,10.7502,10.7502,10.7297,10.7297,52000.0
2010-07-27 11:20:00,15.68,15.7,15.67,15.69,60400.0,10.7297,10.7434,10.7228,10.7365,60400.0
2010-07-27 11:25:00,15.69,15.7,15.67,15.69,51000.0,10.7365,10.7434,10.7228,10.7365,51000.0
2010-07-27 11:30:00,15.69,15.71,15.67,15.69,35200.0,10.7365,10.7502,10.7228,10.7365,35200.0
2010-07-27 11:35:00,15.7,15.72,15.69,15.72,47400.0,10.7434,10.757,10.7365,10.757,47400.0
2010-07-27 11:40:00,15.72,15.72,15.7,15.71,23600.0,10.757,10.757,10.7434,10.7502,23600.0
2010-07-27 11:45:00,15.71,15.72,15.69,15.69,23400.0,10.7502,10.757,10.7365,10.7365,23400.0
2010-07-27 11:50:00,15.69,15.7,15.68,15.69,24200.0,10.7365,10.7434,10.7297,10.7365,24200.0
2010-07-27 11:55:00,15.69,15.7,15.68,15.7,29400.0,10.7365,10.7434,10.7297,10.7434,29400.0
2010-07-27 12:00:00,15.7,15.71,15.7,15.7,20400.0,10.7434,10.7502,10.7434,10.7434,20400.0
2010-07-27 12:05:00,15.69,15.69,15.68,15.69,13600.0,10.7365,10.7365,10.7297,10.7365,13600.0
2010-07-27 12:10:00,15.69,15.72,15.69,15.72,36600.0,10.7365,10.757,10.7365,10.757,36600.0
2010-07-27 12:15:00,15.72,15.73,15.72,15.73,26400.0,10.757,10.7639,10.757,10.7639,26400.0
2010-07-27 12:20:00,15.73,15.74,15.7,15.71,76200.0,10.7639,10.7707,10.7434,10.7502,76200.0
2010-07-27 12:25:00,15.71,15.71,15.7,15.71,27200.0,10.7502,10.7502,10.7434,10.7502,27200.0
2010-07-27 12:30:00,15.7,15.7,15.69,15.69,23200.0,10.7434,10.7434,10.7365,10.7365,23200.0
2010-07-27 12:35:00,15.69,15.69,15.68,15.69,20400.0,10.7365,10.7365,10.7297,10.7365,20400.0
2010-07-27 12:40:00,15.69,15.71,15.69,15.7,20600.0,10.7365,10.7502,10.7365,10.7434,20600.0
2010-07-27 12:45:00,15.7,15.7,15.65,15.65,32200.0,10.7434,10.7434,10.7091,10.7091,32200.0
2010-07-27 12:50:00,15.65,15.67,15.64,15.65,61800.0,10.7091,10.7228,10.7023,10.7091,61800.0
2010-07-27 12:55:00,15.65,15.68,15.64,15.66,48400.0,10.7091,10.7297,10.7023,10.716,48400.0
2010-07-27 13:00:00,15.65,15.66,15.63,15.66,42600.0,10.7091,10.716,10.6955,10.716,42600.0
2010-07-27 13:05:00,15.66,15.67,15.65,15.66,27200.0,10.716,10.7228,10.7091,10.716,27200.0
2010-07-27 13:10:00,15.66,15.67,15.64,15.65,170200.0,10.716,10.7228,10.7023,10.7091,170200.0
2010-07-27 13:15:00,15.65,15.66,15.63,15.65,87600.0,10.7091,10.716,10.6955,10.7091,87600.0
2010-07-27 13:20:00,15.65,15.68,15.64,15.67,48200.0,10.7091,10.7297,10.7023,10.7228,48200.0
2010-07-27 13:25:00,15.68,15.68,15.61,15.62,118400.0,10.7297,10.7297,10.6818,10.6886,118400.0
2010-07-27 13:30:00,15.62,15.63,15.6,15.62,135600.0,10.6886,10.6955,10.6749,10.6886,135600.0
2010-07-27 13:35:00,15.62,15.63,15.62,15.63,28400.0,10.6886,10.6955,10.6886,10.6955,28400.0
2010-07-27 13:40:00,15.63,15.64,15.62,15.63,76200.0,10.6955,10.7023,10.6886,10.6955,76200.0
2010-07-27 13:45:00,15.62,15.67,15.61,15.67,33200.0,10.6886,10.7228,10.6818,10.7228,33200.0
2010-07-27 13:50:00,15.67,15.67,15.65,15.65,18600.0,10.7228,10.7228,10.7091,10.7091,18600.0
2010-07-27 13:55:00,15.66,15.7,15.65,15.69,57800.0,10.716,10.7434,10.7091,10.7365,57800.0
2010-07-27 14:00:00,15.69,15.69,15.65,15.65,26200.0,10.7365,10.7365,10.7091,10.7091,26200.0
2010-07-27 14:05:00,15.65,15.69,15.65,15.69,30600.0,10.7091,10.7365,10.7091,10.7365,30600.0
2010-07-27 14:10:00,15.69,15.7,15.65,15.69,118000.0,10.7365,10.7434,10.7091,10.7365,118000.0
2010-07-27 14:15:00,15.69,15.72,15.67,15.72,63200.0,10.7365,10.757,10.7228,10.757,63200.0
2010-07-27 14:20:00,15.72,15.72,15.69,15.69,28000.0,10.757,10.757,10.7365,10.7365,28000.0
2010-07-27 14:25:00,15.69,15.71,15.68,15.69,106600.0,10.7365,10.7502,10.7297,10.7365,106600.0
2010-07-27 14:30:00,15.7,15.71,15.68,15.69,26400.0,10.7434,10.7502,10.7297,10.7365,26400.0
2010-07-27 14:35:00,15.69,15.69,15.67,15.69,25800.0,10.7365,10.7365,10.7228,10.7365,25800.0
2010-07-27 14:40:00,15.69,15.69,15.66,15.66,21200.0,10.7365,10.7365,10.716,10.716,21200.0
2010-07-27 14:45:00,15.66,15.7,15.65,15.69,34800.0,10.716,10.7434,10.7091,10.7365,34800.0
2010-07-27 14:50:00,15.69,15.69,15.63,15.63,48600.0,10.7365,10.7365,10.6955,10.6955,48600.0
2010-07-27 14:55:00,15.63,15.67,15.63,15.67,24400.0,10.6955,10.7228,10.6955,10.7228,24400.0
2010-07-27 15:00:00,15.67,15.68,15.66,15.67,33200.0,10.7228,10.7297,10.716,10.7228,33200.0
2010-07-27 15:05:00,15.68,15.7,15.67,15.69,28200.0,10.7297,10.7434,10.7228,10.7365,28200.0
2010-07-27 15:10:00,15.69,15.69,15.65,15.65,61000.0,10.7365,10.7365,10.7091,10.7091,61000.0
2010-07-27 15:15:00,15.65,15.67,15.65,15.67,90000.0,10.7091,10.7228,10.7091,10.7228,90000.0
2010-07-27 15:20:00,15.67,15.69,15.66,15.68,108000.0,10.7228,10.7365,10.716,10.7297,108000.0
2010-07-27 15:25:00,15.68,15.69,15.67,15.69,43800.0,10.7297,10.7365,10.7228,10.7365,43800.0
2010-07-27 15:30:00,15.69,15.69,15.67,15.69,41000.0,10.7365,10.7365,10.7228,10.7365,41000.0
2010-07-27 15:35:00,15.69,15.7,15.67,15.67,85800.0,10.7365,10.7434,10.7228,10.7228,85800.0
2010-07-27 15:40:00,15.67,15.68,15.65,15.66,66400.0,10.7228,10.7297,10.7091,10.716,66400.0
2010-07-27 15:45:00,15.66,15.68,15.64,15.65,191000.0,10.716,10.7297,10.7023,10.7091,191000.0
2010-07-27 15:50:00,15.65,15.65,15.63,15.63,260000.0,10.7091,10.7091,10.6955,10.6955,260000.0
2010-07-27 15:55:00,15.63,15.66,15.63,15.65,155000.0,10.6955,10.716,10.6955,10.7091,155000.0
2010-07-28 09:30:00,15.65,15.72,15.56,15.61,36600.0,10.7091,10.757,10.6476,10.6818,36600.0
2010-07-28 09:35:00,15.59,15.68,15.59,15.64,89000.0,10.6681,10.7297,10.6681,10.7023,89000.0
2010-07-28 09:40:00,15.64,15.68,15.63,15.65,56600.0,10.7023,10.7297,10.6955,10.7091,56600.0
2010-07-28 09:45:00,15.65,15.68,15.65,15.65,57600.0,10.7091,10.7297,10.7091,10.7091,57600.0
2010-07-28 09:50:00,15.65,15.67,15.63,15.63,43600.0,10.7091,10.7228,10.6955,10.6955,43600.0
2010-07-28 09:55:00,15.63,15.7,15.63,15.69,32000.0,10.6955,10.7434,10.6955,10.7365,32000.0
2010-07-28 10:00:00,15.7,15.74,15.69,15.71,47200.0,10.7434,10.7707,10.7365,10.7502,47200.0
2010-07-28 10:05:00,15.71,15.71,15.65,15.65,44600.0,10.7502,10.7502,10.7091,10.7091,44600.0
2010-07-28 10:10:00,15.64,15.65,15.63,15.65,48400.0,10.7023,10.7091,10.6955,10.7091,48400.0
2010-07-28 10:15:00,15.65,15.65,15.64,15.64,44000.0,10.7091,10.7091,10.7023,10.7023,44000.0
2010-07-28 10:20:00,15.65,15.65,15.61,15.63,49400.0,10.7091,10.7091,10.6818,10.6955,49400.0
2010-07-28 10:25:00,15.63,15.65,15.63,15.65,22400.0,10.6955,10.7091,10.6955,10.7091,22400.0
2010-07-28 10:30:00,15.65,15.65,15.62,15.65,57000.0,10.7091,10.7091,10.6886,10.7091,57000.0
2010-07-28 10:35:00,15.65,15.65,15.64,15.65,48000.0,10.7091,10.7091,10.7023,10.7091,48000.0
2010-07-28 10:40:00,15.65,15.65,15.63,15.65,37200.0,10.7091,10.7091,10.6955,10.7091,37200.0
2010-07-28 10:45:00,15.65,15.68,15.63,15.65,43200.0,10.7091,10.7297,10.6955,10.7091,43200.0
2010-07-28 10:50:00,15.66,15.66,15.63,15.65,23800.0,10.716,10.716,10.6955,10.7091,23800.0
2010-07-28 10:55:00,15.65,15.66,15.63,15.64,52600.0,10.7091,10.716,10.6955,10.7023,52600.0
2010-07-28 11:00:00,15.65,15.65,15.62,15.62,24600.0,10.7091,10.7091,10.6886,10.6886,24600.0
2010-07-28 11:05:00,15.61,15.62,15.59,15.59,28600.0,10.6818,10.6886,10.6681,10.6681,28600.0
2010-07-28 11:10:00,15.59,15.62,15.58,15.62,35000.0,10.6681,10.6886,10.6612,10.6886,35000.0
2010-07-28 11:15:00,15.62,15.63,15.58,15.6,42000.0,10.6886,10.6955,10.6612,10.6749,42000.0
2010-07-28 11:20:00,15.6,15.63,15.59,15.63,45200.0,10.6749,10.6955,10.6681,10.6955,45200.0
2010-07-28 11:25:00,15.62,15.64,15.61,15.62,37200.0,10.6886,10.7023,10.6818,10.6886,37200.0
2010-07-28 11:30:00,15.61,15.62,15.59,15.62,26400.0,10.6818,10.6886,10.6681,10.6886,26400.0
2010-07-28 11:35:00,15.62,15.63,15.61,15.62,58400.0,10.6886,10.6955,10.6818,10.6886,58400.0
2010-07-28 11:40:00,15.61,15.61,15.58,15.58,114200.0,10.6818,10.6818,10.6612,10.6612,114200.0
2010-07-28 11:45:00,15.58,15.59,15.56,15.56,34200.0,10.6612,10.6681,10.6476,10.6476,34200.0
2010-07-28 11:50:00,15.55,15.58,15.55,15.56,21400.0,10.6407,10.6612,10.6407,10.6476,21400.0
2010-07-28 11:55:00,15.56,15.59,15.56,15.56,38800.0,10.6476,10.6681,10.6476,10.6476,38800.0
2010-07-28 12:00:00,15.57,15.58,15.56,15.56,62000.0,10.6544,10.6612,10.6476,10.6476,62000.0
2010-07-28 12:05:00,15.57,15.58,15.56,15.57,10800.0,10.6544,10.6612,10.6476,10.6544,10800.0
2010-07-28 12:10:00,15.57,15.59,15.56,15.58,36800.0,10.6544,10.6681,10.6476,10.6612,36800.0
2010-07-28 12:15:00,15.58,15.59,15.56,15.58,58800.0,10.6612,10.6681,10.6476,10.6612,58800.0
2010-07-28 12:20:00,15.58,15.58,15.55,15.55,27200.0,10.6612,10.6612,10.6407,10.6407,27200.0
2010-07-28 12:25:00,15.55,15.56,15.54,15.54,40200.0,10.6407,10.6476,10.6339,10.6339,40200.0
2010-07-28 12:30:00,15.53,15.55,15.52,15.52,42200.0,10.627,10.6407,10.6202,10.6202,42200.0
2010-07-28 12:35:00,15.52,15.53,15.52,15.53,22000.0,10.6202,10.627,10.6202,10.627,22000.0
2010-07-28 12:40:00,15.52,15.53,15.52,15.53,20200.0,10.6202,10.627,10.6202,10.627,20200.0
2010-07-28 12:45:00,15.54,15.54,15.52,15.52,242400.0,10.6339,10.6339,10.6202,10.6202,242400.0
2010-07-28 12:50:00,15.52,15.55,15.52,15.55,39600.0,10.6202,10.6407,10.6202,10.6407,39600.0
2010-07-28 12:55:00,15.55,15.58,15.55,15.57,68400.0,10.6407,10.6612,10.6407,10.6544,68400.0
2010-07-28 13:00:00,15.57,15.58,15.56,15.58,131000.0,10.6544,10.6612,10.6476,10.6612,131000.0
2010-07-28 13:05:00,15.58,15.58,15.55,15.58,45200.0,10.6612,10.6612,10.6407,10.6612,45200.0
2010-07-28 13:10:00,15.58,15.58,15.56,15.57,24600.0,10.6612,10.6612,10.6476,10.6544,24600.0
2010-07-28 13:15:00,15.57,15.57,15.56,15.56,13600.0,10.6544,10.6544,10.6476,10.6476,13600.0
2010-07-28 13:20:00,15.56,15.56,15.54,15.56,22600.0,10.6476,10.6476,10.6339,10.6476,22600.0
2010-07-28 13:25:00,15.56,15.56,15.51,15.52,20600.0,10.6476,10.6476,10.6133,10.6202,20600.0
2010-07-28 13:30:00,15.52,15.53,15.5,15.53,18200.0,10.6202,10.627,10.6065,10.627,18200.0
2010-07-28 13:35:00,15.53,15.53,15.51,15.51,12800.0,10.627,10.627,10.6133,10.6133,12800.0
2010-07-28 13:40:00,15.51,15.52,15.5,15.52,26600.0,10.6133,10.6202,10.6065,10.6202,26600.0
2010-07-28 13:45:00,15.52,15.52,15.49,15.51,15600.0,10.6202,10.6202,10.5997,10.6133,15600.0
2010-07-28 13:50:00,15.51,15.51,15.49,15.51,43800.0,10.6133,10.6133,10.5997,10.6133,43800.0
2010-07-28 13:55:00,15.5,15.5,15.49,15.49,16800.0,10.6065,10.6065,10.5997,10.5997,16800.0
2010-07-28 14:00:00,15.49,15.51,15.47,15.51,28200.0,10.5997,10.6133,10.586,10.6133,28200.0
2010-07-28 14:05:00,15.51,15.52,15.51,15.51,19400.0,10.6133,10.6202,10.6133,10.6133,19400.0
2010-07-28 14:10:00,15.51,15.52,15.49,15.49,22800.0,10.6133,10.6202,10.5997,10.5997,22800.0
2010-07-28 14:15:00,15.49,15.49,15.46,15.46,60800.0,10.5997,10.5997,10.5791,10.5791,60800.0
2010-07-28 14:20:00,15.46,15.47,15.46,15.46,38200.0,10.5791,10.586,10.5791,10.5791,38200.0
2010-07-28 14:25:00,15.46,15.48,15.45,15.47,28600.0,10.5791,10.5928,10.5723,10.586,28600.0
2010-07-28 14:30:00,15.47,15.48,15.47,15.47,31800.0,10.586,10.5928,10.586,10.586,31800.0
2010-07-28 14:35:00,15.47,15.49,15.47,15.49,19600.0,10.586,10.5997,10.586,10.5997,19600.0
2010-07-28 14:40:00,15.49,15.49,15.47,15.47,14400.0,10.5997,10.5997,10.586,10.586,14400.0
2010-07-28 14:45:00,15.47,15.47,15.46,15.46,10600.0,10.586,10.586,10.5791,10.5791,10600.0
2010-07-28 14:50:00,15.46,15.49,15.46,15.47,54800.0,10.5791,10.5997,10.5791,10.586,54800.0
2010-07-28 14:55:00,15.47,15.48,15.46,15.47,27000.0,10.586,10.5928,10.5791,10.586,27000.0
2010-07-28 15:00:00,15.47,15.47,15.45,15.46,62400.0,10.586,10.586,10.5723,10.5791,62400.0
2010-07-28 15:05:00,15.45,15.46,15.43,15.43,56600.0,10.5723,10.5791,10.5586,10.5586,56600.0
2010-07-28 15:10:00,15.43,15.44,15.42,15.42,31400.0,10.5586,10.5654,10.5518,10.5518,31400.0
2010-07-28 15:15:00,15.42,15.43,15.4,15.42,50400.0,10.5518,10.5586,10.5381,10.5518,50400.0
2010-07-28 15:20:00,15.42,15.44,15.41,15.44,50800.0,10.5518,10.5654,10.5449,10.5654,50800.0
2010-07-28 15:25:00,15.44,15.45,15.43,15.45,30200.0,10.5654,10.5723,10.5586,10.5723,30200.0
2010-07-28 15:30:00,15.45,15.47,15.45,15.47,68400.0,10.5723,10.586,10.5723,10.586,68400.0
2010-07-28 15:35:00,15.46,15.47,15.45,15.45,26000.0,10.5791,10.586,10.5723,10.5723,26000.0
2010-07-28 15:40:00,15.46,15.49,15.45,15.49,43800.0,10.5791,10.5997,10.5723,10.5997,43800.0
2010-07-28 15:45:00,15.49,15.49,15.47,15.47,40000.0,10.5997,10.5997,10.586,10.586,40000.0
2010-07-28 15:50:00,15.49,15.51,15.47,15.49,150200.0,10.5997,10.6133,10.586,10.5997,150200.0
2010-07-28 15:55:00,15.49,15.5,15.48,15.5,138200.0,10.5997,10.6065,10.5928,10.6065,138200.0
2010-07-29 09:30:00,15.54,15.56,15.5,15.54,53400.0,10.6339,10.6476,10.6065,10.6339,53400.0
2010-07-29 09:35:00,15.55,15.58,15.51,15.56,81400.0,10.6407,10.6612,10.6133,10.6476,81400.0
2010-07-29 09:40:00,15.56,15.57,15.49,15.49,56200.0,10.6476,10.6544,10.5997,10.5997,56200.0
2010-07-29 09:45:00,15.5,15.5,15.43,15.43,67000.0,10.6065,10.6065,10.5586,10.5586,67000.0
2010-07-29 09:50:00,15.43,15.46,15.4,15.45,42600.0,10.5586,10.5791,10.5381,10.5723,42600.0
2010-07-29 09:55:00,15.44,15.46,15.42,15.44,30200.0,10.5654,10.5791,10.5518,10.5654,30200.0
2010-07-29 10:00:00,15.44,15.44,15.34,15.34,61000.0,10.5654,10.5654,10.497,10.497,61000.0
2010-07-29 10:05:00,15.33,15.36,15.33,15.35,56600.0,10.4902,10.5107,10.4902,10.5039,56600.0
2010-07-29 10:10:00,15.35,15.4,15.34,15.38,77800.0,10.5039,10.5381,10.497,10.5244,77800.0
2010-07-29 10:15:00,15.38,15.42,15.37,15.41,42400.0,10.5244,10.5518,10.5175,10.5449,42400.0
2010-07-29 10:20:00,15.41,15.41,15.36,15.38,53400.0,10.5449,10.5449,10.5107,10.5244,53400.0
2010-07-29 10:25:00,15.38,15.38,15.33,15.37,32600.0,10.5244,10.5244,10.4902,10.5175,32600.0
2010-07-29 10:30:00,15.37,15.37,15.31,15.34,70800.0,10.5175,10.5175,10.4765,10.497,70800.0
2010-07-29 10:35:00,15.34,15.34,15.29,15.29,75800.0,10.497,10.497,10.4628,10.4628,75800.0
2010-07-29 10:40:00,15.29,15.3,15.26,15.28,64800.0,10.4628,10.4696,10.4423,10.456,64800.0
2010-07-29 10:45:00,15.28,15.28,15.23,15.25,105800.0,10.456,10.456,10.4217,10.4354,105800.0
2010-07-29 10:50:00,15.26,15.31,15.25,15.31,45400.0,10.4423,10.4765,10.4354,10.4765,45400.0
2010-07-29 10:55:00,15.3,15.31,15.29,15.29,57200.0,10.4696,10.4765,10.4628,10.4628,57200.0
2010-07-29 11:00:00,15.29,15.3,15.27,15.27,68000.0,10.4628,10.4696,10.4491,10.4491,68000.0
2010-07-29 11:05:00,15.27,15.27,15.22,15.27,86400.0,10.4491,10.4491,10.4149,10.4491,86400.0
2010-07-29 11:10:00,15.27,15.27,15.24,15.24,40000.0,10.4491,10.4491,10.4286,10.4286,40000.0
2010-07-29 11:15:00,15.24,15.24,15.19,15.2,77800.0,10.4286,10.4286,10.3944,10.4012,77800.0
2010-07-29 11:20:00,15.19,15.2,15.15,15.18,72000.0,10.3944,10.4012,10.367,10.3875,72000.0
2010-07-29 11:25:00,15.18,15.18,15.13,15.15,75600.0,10.3875,10.3875,10.3533,10.367,75600.0
2010-07-29 11:30:00,15.15,15.15,15.08,15.11,128400.0,10.367,10.367,10.3191,10.3396,128400.0
2010-07-29 11:35:00,15.12,15.16,15.11,15.13,161400.0,10.3465,10.3738,10.3396,10.3533,161400.0
2010-07-29 11:40:00,15.14,15.16,15.13,15.16,101200.0,10.3602,10.3738,10.3533,10.3738,101200.0
2010-07-29 11:45:00,15.16,15.17,15.13,15.15,79400.0,10.3738,10.3807,10.3533,10.367,79400.0
2010-07-29 11:50:00,15.15,15.17,15.13,15.13,62800.0,10.367,10.3807,10.3533,10.3533,62800.0
2010-07-29 11:55:00,15.13,15.15,15.11,15.13,62000.0,10.3533,10.367,10.3396,10.3533,62000.0
2010-07-29 12:00:00,15.13,15.13,15.05,15.07,106600.0,10.3533,10.3533,10.2986,10.3123,106600.0
2010-07-29 12:05:00,15.06,15.1,15.05,15.1,82000.0,10.3054,10.3328,10.2986,10.3328,82000.0
2010-07-29 12:10:00,15.1,15.11,15.09,15.11,45200.0,10.3328,10.3396,10.3259,10.3396,45200.0
2010-07-29 12:15:00,15.11,15.13,15.11,15.12,31200.0,10.3396,10.3533,10.3396,10.3465,31200.0
2010-07-29 12:20:00,15.13,15.13,15.11,15.12,49800.0,10.3533,10.3533,10.3396,10.3465,49800.0
2010-07-29 12:25:00,15.11,15.11,15.09,15.1,53800.0,10.3396,10.3396,10.3259,10.3328,53800.0
2010-07-29 12:30:00,15.11,15.12,15.09,15.09,86600.0,10.3396,10.3465,10.3259,10.3259,86600.0
2010-07-29 12:35:00,15.09,15.1,15.02,15.04,201400.0,10.3259,10.3328,10.278,10.2917,201400.0
2010-07-29 12:40:00,15.03,15.05,15.01,15.03,81800.0,10.2849,10.2986,10.2712,10.2849,81800.0
2010-07-29 12:45:00,15.03,15.04,14.99,15.01,86000.0,10.2849,10.2917,10.2575,10.2712,86000.0
2010-07-29 12:50:00,15.0,15.06,15.0,15.05,51000.0,10.2644,10.3054,10.2644,10.2986,51000.0
2010-07-29 12:55:00,15.05,15.08,15.04,15.08,28600.0,10.2986,10.3191,10.2917,10.3191,28600.0
2010-07-29 13:00:00,15.07,15.1,15.06,15.09,32800.0,10.3123,10.3328,10.3054,10.3259,32800.0
2010-07-29 13:05:00,15.09,15.12,15.08,15.1,59800.0,10.3259,10.3465,10.3191,10.3328,59800.0
2010-07-29 13:10:00,15.1,15.13,15.09,15.13,40600.0,10.3328,10.3533,10.3259,10.3533,40600.0
2010-07-29 13:15:00,15.13,15.13,15.12,15.13,29800.0,10.3533,10.3533,10.3465,10.3533,29800.0
2010-07-29 13:20:00,15.13,15.13,15.12,15.13,21200.0,10.3533,10.3533,10.3465,10.3533,21200.0
2010-07-29 13:25:00,15.13,15.14,15.12,15.14,28600.0,10.3533,10.3602,10.3465,10.3602,28600.0
2010-07-29 13:30:00,15.14,15.17,15.13,15.15,41000.0,10.3602,10.3807,10.3533,10.367,41000.0
2010-07-29 13:35:00,15.15,15.17,15.13,15.15,86400.0,10.367,10.3807,10.3533,10.367,86400.0
2010-07-29 13:40:00,15.16,15.17,15.15,15.15,74600.0,10.3738,10.3807,10.367,10.367,74600.0
2010-07-29 13:45:00,15.16,15.17,15.15,15.17,31800.0,10.3738,10.3807,10.367,10.3807,31800.0
2010-07-29 13:50:00,15.17,15.18,15.13,15.15,92000.0,10.3807,10.3875,10.3533,10.367,92000.0
2010-07-29 13:55:00,15.15,15.15,15.13,15.15,42600.0,10.367,10.367,10.3533,10.367,42600.0
2010-07-29 14:00:00,15.14,15.15,15.13,15.13,63200.0,10.3602,10.367,10.3533,10.3533,63200.0
2010-07-29 14:05:00,15.12,15.13,15.11,15.13,54800.0,10.3465,10.3533,10.3396,10.3533,54800.0
2010-07-29 14:10:00,15.12,15.15,15.12,15.15,28000.0,10.3465,10.367,10.3465,10.367,28000.0
2010-07-29 14:15:00,15.15,15.17,15.14,15.16,38000.0,10.367,10.3807,10.3602,10.3738,38000.0
2010-07-29 14:20:00,15.17,15.19,15.17,15.17,42400.0,10.3807,10.3944,10.3807,10.3807,42400.0
2010-07-29 14:25:00,15.17,15.21,15.16,15.2,58200.0,10.3807,10.4081,10.3738,10.4012,58200.0
2010-07-29 14:30:00,15.2,15.21,15.17,15.17,83400.0,10.4012,10.4081,10.3807,10.3807,83400.0
2010-07-29 14:35:00,15.18,15.22,15.17,15.21,78400.0,10.3875,10.4149,10.3807,10.4081,78400.0
2010-07-29 14:40:00,15.22,15.24,15.21,15.21,105200.0,10.4149,10.4286,10.4081,10.4081,105200.0
2010-07-29 14:45:00,15.21,15.26,15.21,15.24,111400.0,10.4081,10.4423,10.4081,10.4286,111400.0
2010-07-29 14:50:00,15.24,15.26,15.22,15.22,133600.0,10.4286,10.4423,10.4149,10.4149,133600.0
2010-07-29 14:55:00,15.22,15.22,15.2,15.21,89600.0,10.4149,10.4149,10.4012,10.4081,89600.0
2010-07-29 15:00:00,15.21,15.22,15.2,15.2,70400.0,10.4081,10.4149,10.4012,10.4012,70400.0
2010-07-29 15:05:00,15.2,15.22,15.2,15.21,63400.0,10.4012,10.4149,10.4012,10.4081,63400.0
2010-07-29 15:10:00,15.21,15.26,15.21,15.24,64000.0,10.4081,10.4423,10.4081,10.4286,64000.0
2010-07-29 15:15:00,15.24,15.27,15.24,15.27,55800.0,10.4286,10.4491,10.4286,10.4491,55800.0
2010-07-29 15:20:00,15.27,15.27,15.24,15.27,82000.0,10.4491,10.4491,10.4286,10.4491,82000.0
2010-07-29 15:25:00,15.27,15.27,15.24,15.26,49000.0,10.4491,10.4491,10.4286,10.4423,49000.0
2010-07-29 15:30:00,15.26,15.26,15.21,15.23,68000.0,10.4423,10.4423,10.4081,10.4217,68000.0
2010-07-29 15:35:00,15.23,15.24,15.22,15.22,60000.0,10.4217,10.4286,10.4149,10.4149,60000.0
2010-07-29 15:40:00,15.22,15.22,15.19,15.22,124400.0,10.4149,10.4149,10.3944,10.4149,124400.0
2010-07-29 15:45:00,15.22,15.22,15.15,15.16,148200.0,10.4149,10.4149,10.367,10.3738,148200.0
2010-07-29 15:50:00,15.17,15.2,15.16,15.2,110600.0,10.3807,10.4012,10.3738,10.4012,110600.0
2010-07-29 15:55:00,15.2,15.21,15.17,15.18,151600.0,10.4012,10.4081,10.3807,10.3875,151600.0
2010-07-30 09:30:00,15.02,15.11,15.01,15.01,54000.0,10.278,10.3396,10.2712,10.2712,54000.0
2010-07-30 09:35:00,15.01,15.03,14.92,14.93,103200.0,10.2712,10.2849,10.2096,10.2164,103200.0
2010-07-30 09:40:00,14.93,14.99,14.92,14.94,110600.0,10.2164,10.2575,10.2096,10.2233,110600.0
2010-07-30 09:45:00,14.95,14.99,14.93,14.94,76000.0,10.2301,10.2575,10.2164,10.2233,76000.0
2010-07-30 09:50:00,14.94,14.97,14.93,14.94,34600.0,10.2233,10.2438,10.2164,10.2233,34600.0
2010-07-30 09:55:00,14.94,15.05,14.94,14.98,95400.0,10.2233,10.2986,10.2233,10.2507,95400.0
2010-07-30 10:00:00,14.99,15.1,14.99,15.07,99600.0,10.2575,10.3328,10.2575,10.3123,99600.0
2010-07-30 10:05:00,15.08,15.1,15.05,15.05,149200.0,10.3191,10.3328,10.2986,10.2986,149200.0
2010-07-30 10:10:00,15.05,15.06,15.02,15.05,77800.0,10.2986,10.3054,10.278,10.2986,77800.0
2010-07-30 10:15:00,15.06,15.06,14.99,15.02,76400.0,10.3054,10.3054,10.2575,10.278,76400.0
2010-07-30 10:20:00,15.02,15.05,15.01,15.02,75400.0,10.278,10.2986,10.2712,10.278,75400.0
2010-07-30 10:25:00,15.02,15.08,15.01,15.08,94200.0,10.278,10.3191,10.2712,10.3191,94200.0
2010-07-30 10:30:00,15.08,15.12,15.07,15.08,87400.0,10.3191,10.3465,10.3123,10.3191,87400.0
2010-07-30 10:35:00,15.08,15.1,15.08,15.1,109200.0,10.3191,10.3328,10.3191,10.3328,109200.0
2010-07-30 10:40:00,15.1,15.15,15.09,15.15,149200.0,10.3328,10.367,10.3259,10.367,149200.0
2010-07-30 10:45:00,15.15,15.18,15.13,15.15,141000.0,10.367,10.3875,10.3533,10.367,141000.0
2010-07-30 10:50:00,15.15,15.15,15.09,15.09,155800.0,10.367,10.367,10.3259,10.3259,155800.0
2010-07-30 10:55:00,15.1,15.11,15.08,15.1,91600.0,10.3328,10.3396,10.3191,10.3328,91600.0
2010-07-30 11:00:00,15.09,15.11,15.06,15.1,90800.0,10.3259,10.3396,10.3054,10.3328,90800.0
2010-07-30 11:05:00,15.09,15.1,15.09,15.09,58400.0,10.3259,10.3328,10.3259,10.3259,58400.0
2010-07-30 11:10:00,15.09,15.09,15.06,15.07,80600.0,10.3259,10.3259,10.3054,10.3123,80600.0
2010-07-30 11:15:00,15.08,15.08,15.06,15.07,39400.0,10.3191,10.3191,10.3054,10.3123,39400.0
2010-07-30 11:20:00,15.07,15.09,15.04,15.05,114600.0,10.3123,10.3259,10.2917,10.2986,114600.0
2010-07-30 11:25:00,15.05,15.06,15.04,15.05,54600.0,10.2986,10.3054,10.2917,10.2986,54600.0
2010-07-30 11:30:00,15.05,15.08,15.04,15.04,72800.0,10.2986,10.3191,10.2917,10.2917,72800.0
2010-07-30 11:35:00,15.05,15.06,15.03,15.06,43400.0,10.2986,10.3054,10.2849,10.3054,43400.0
2010-07-30 11:40:00,15.06,15.09,15.06,15.06,27400.0,10.3054,10.3259,10.3054,10.3054,27400.0
2010-07-30 11:45:00,15.06,15.09,15.05,15.06,24600.0,10.3054,10.3259,10.2986,10.3054,24600.0
2010-07-30 11:50:00,15.06,15.12,15.06,15.11,57200.0,10.3054,10.3465,10.3054,10.3396,57200.0
2010-07-30 11:55:00,15.11,15.15,15.1,15.14,58600.0,10.3396,10.367,10.3328,10.3602,58600.0
2010-07-30 12:00:00,15.14,15.15,15.14,15.15,19600.0,10.3602,10.367,10.3602,10.367,19600.0
2010-07-30 12:05:00,15.15,15.15,15.12,15.15,44200.0,10.367,10.367,10.3465,10.367,44200.0
2010-07-30 12:10:00,15.15,15.15,15.12,15.15,34800.0,10.367,10.367,10.3465,10.367,34800.0
2010-07-30 12:15:00,15.15,15.16,15.13,15.16,55200.0,10.367,10.3738,10.3533,10.3738,55200.0
2010-07-30 12:20:00,15.16,15.18,15.15,15.17,49200.0,10.3738,10.3875,10.367,10.3807,49200.0
2010-07-30 12:25:00,15.17,15.18,15.17,15.17,23200.0,10.3807,10.3875,10.3807,10.3807,23200.0
2010-07-30 12:30:00,15.17,15.18,15.15,15.18,28000.0,10.3807,10.3875,10.367,10.3875,28000.0
2010-07-30 12:35:00,15.18,15.18,15.17,15.17,27400.0,10.3875,10.3875,10.3807,10.3807,27400.0
2010-07-30 12:40:00,15.18,15.2,15.18,15.2,32200.0,10.3875,10.4012,10.3875,10.4012,32200.0
2010-07-30 12:45:00,15.2,15.22,15.2,15.21,46800.0,10.4012,10.4149,10.4012,10.4081,46800.0
2010-07-30 12:50:00,15.21,15.22,15.2,15.2,31600.0,10.4081,10.4149,10.4012,10.4012,31600.0
2010-07-30 12:55:00,15.2,15.22,15.2,15.21,16800.0,10.4012,10.4149,10.4012,10.4081,16800.0
2010-07-30 13:00:00,15.21,15.22,15.2,15.2,25400.0,10.4081,10.4149,10.4012,10.4012,25400.0
2010-07-30 13:05:00,15.21,15.22,15.2,15.2,40000.0,10.4081,10.4149,10.4012,10.4012,40000.0
2010-07-30 13:10:00,15.2,15.2,15.17,15.18,24800.0,10.4012,10.4012,10.3807,10.3875,24800.0
2010-07-30 13:15:00,15.18,15.18,15.13,15.15,43600.0,10.3875,10.3875,10.3533,10.367,43600.0
2010-07-30 13:20:00,15.16,15.16,15.13,15.15,38800.0,10.3738,10.3738,10.3533,10.367,38800.0
2010-07-30 13:25:00,15.15,15.17,15.15,15.15,19600.0,10.367,10.3807,10.367,10.367,19600.0
2010-07-30 13:30:00,15.15,15.15,15.13,15.13,44600.0,10.367,10.367,10.3533,10.3533,44600.0
2010-07-30 13:35:00,15.13,15.13,15.1,15.11,53400.0,10.3533,10.3533,10.3328,10.3396,53400.0
2010-07-30 13:40:00,15.11,15.13,15.11,15.11,19200.0,10.3396,10.3533,10.3396,10.3396,19200.0
2010-07-30 13:45:00,15.11,15.13,15.11,15.12,26400.0,10.3396,10.3533,10.3396,10.3465,26400.0
2010-07-30 13:50:00,15.12,15.13,15.12,15.13,15400.0,10.3465,10.3533,10.3465,10.3533,15400.0
2010-07-30 13:55:00,15.13,15.13,15.08,15.09,63200.0,10.3533,10.3533,10.3191,10.3259,63200.0
2010-07-30 14:00:00,15.09,15.12,15.09,15.1,55800.0,10.3259,10.3465,10.3259,10.3328,55800.0
2010-07-30 14:05:00,15.1,15.12,15.1,15.11,34200.0,10.3328,10.3465,10.3328,10.3396,34200.0
2010-07-30 14:10:00,15.11,15.14,15.11,15.14,55800.0,10.3396,10.3602,10.3396,10.3602,55800.0
2010-07-30 14:15:00,15.14,15.18,15.14,15.18,32000.0,10.3602,10.3875,10.3602,10.3875,32000.0
2010-07-30 14:20:00,15.18,15.2,15.17,15.18,25600.0,10.3875,10.4012,10.3807,10.3875,25600.0
2010-07-30 14:25:00,15.19,15.2,15.17,15.19,37000.0,10.3944,10.4012,10.3807,10.3944,37000.0
2010-07-30 14:30:00,15.19,15.19,15.17,15.18,38400.0,10.3944,10.3944,10.3807,10.3875,38400.0
2010-07-30 14:35:00,15.18,15.18,15.16,15.17,30800.0,10.3875,10.3875,10.3738,10.3807,30800.0
2010-07-30 14:40:00,15.17,15.2,15.16,15.19,40200.0,10.3807,10.4012,10.3738,10.3944,40200.0
2010-07-30 14:45:00,15.19,15.2,15.17,15.18,22200.0,10.3944,10.4012,10.3807,10.3875,22200.0
2010-07-30 14:50:00,15.18,15.19,15.17,15.18,61200.0,10.3875,10.3944,10.3807,10.3875,61200.0
2010-07-30 14:55:00,15.18,15.18,15.16,15.17,57200.0,10.3875,10.3875,10.3738,10.3807,57200.0
2010-07-30 15:00:00,15.17,15.17,15.14,15.17,65200.0,10.3807,10.3807,10.3602,10.3807,65200.0
2010-07-30 15:05:00,15.17,15.2,15.16,15.2,32200.0,10.3807,10.4012,10.3738,10.4012,32200.0
2010-07-30 15:10:00,15.2,15.22,15.2,15.22,75000.0,10.4012,10.4149,10.4012,10.4149,75000.0
2010-07-30 15:15:00,15.22,15.26,15.22,15.24,99600.0,10.4149,10.4423,10.4149,10.4286,99600.0
2010-07-30 15:20:00,15.24,15.29,15.24,15.28,77000.0,10.4286,10.4628,10.4286,10.456,77000.0
2010-07-30 15:25:00,15.27,15.28,15.24,15.26,76800.0,10.4491,10.456,10.4286,10.4423,76800.0
2010-07-30 15:30:00,15.26,15.27,15.24,15.24,63000.0,10.4423,10.4491,10.4286,10.4286,63000.0
2010-07-30 15:35:00,15.24,15.26,15.24,15.24,81400.0,10.4286,10.4423,10.4286,10.4286,81400.0
2010-07-30 15:40:00,15.24,15.24,15.23,15.24,50200.0,10.4286,10.4286,10.4217,10.4286,50200.0
2010-07-30 15:45:00,15.24,15.25,15.21,15.21,68000.0,10.4286,10.4354,10.4081,10.4081,68000.0
2010-07-30 15:50:00,15.22,15.25,15.22,15.23,343600.0,10.4149,10.4354,10.4149,10.4217,343600.0
2010-07-30 15:55:00,15.23,15.24,15.21,15.22,289000.0,10.4217,10.4286,10.4081,10.4149,289000.0
2010-08-02 09:30:00,15.38,15.39,15.21,15.24,115200.0,10.5244,10.5312,10.4081,10.4286,115200.0
2010-08-02 09:35:00,15.24,15.27,15.2,15.21,104800.0,10.4286,10.4491,10.4012,10.4081,104800.0
2010-08-02 09:40:00,15.22,15.22,15.18,15.19,98800.0,10.4149,10.4149,10.3875,10.3944,98800.0
2010-08-02 09:45:00,15.19,15.19,15.17,15.19,73000.0,10.3944,10.3944,10.3807,10.3944,73000.0
2010-08-02 09:50:00,15.19,15.19,15.18,15.18,81800.0,10.3944,10.3944,10.3875,10.3875,81800.0
2010-08-02 09:55:00,15.19,15.2,15.17,15.18,101200.0,10.3944,10.4012,10.3807,10.3875,101200.0
2010-08-02 10:00:00,15.18,15.29,15.18,15.27,314600.0,10.3875,10.4628,10.3875,10.4491,314600.0
2010-08-02 10:05:00,15.28,15.29,15.22,15.24,176400.0,10.456,10.4628,10.4149,10.4286,176400.0
2010-08-02 10:10:00,15.24,15.27,15.23,15.25,181200.0,10.4286,10.4491,10.4217,10.4354,181200.0
2010-08-02 10:15:00,15.25,15.26,15.23,15.24,213200.0,10.4354,10.4423,10.4217,10.4286,213200.0
2010-08-02 10:20:00,15.24,15.27,15.24,15.27,99800.0,10.4286,10.4491,10.4286,10.4491,99800.0
2010-08-02 10:25:00,15.27,15.31,15.26,15.31,113800.0,10.4491,10.4765,10.4423,10.4765,113800.0
2010-08-02 10:30:00,15.31,15.34,15.31,15.34,127800.0,10.4765,10.497,10.4765,10.497,127800.0
2010-08-02 10:35:00,15.34,15.36,15.33,15.33,156400.0,10.497,10.5107,10.4902,10.4902,156400.0
2010-08-02 10:40:00,15.33,15.36,15.33,15.36,80200.0,10.4902,10.5107,10.4902,10.5107,80200.0
2010-08-02 10:45:00,15.36,15.38,15.35,15.35,63000.0,10.5107,10.5244,10.5039,10.5039,63000.0
2010-08-02 10:50:00,15.36,15.37,15.35,15.36,51800.0,10.5107,10.5175,10.5039,10.5107,51800.0
2010-08-02 10:55:00,15.36,15.38,15.36,15.38,51000.0,10.5107,10.5244,10.5107,10.5244,51000.0
2010-08-02 11:00:00,15.38,15.38,15.37,15.38,31200.0,10.5244,10.5244,10.5175,10.5244,31200.0
2010-08-02 11:05:00,15.38,15.39,15.38,15.38,39600.0,10.5244,10.5312,10.5244,10.5244,39600.0
2010-08-02 11:10:00,15.38,15.38,15.37,15.37,37000.0,10.5244,10.5244,10.5175,10.5175,37000.0
2010-08-02 11:15:00,15.37,15.4,15.37,15.39,74000.0,10.5175,10.5381,10.5175,10.5312,74000.0
2010-08-02 11:20:00,15.39,15.4,15.38,15.38,46800.0,10.5312,10.5381,10.5244,10.5244,46800.0
2010-08-02 11:25:00,15.38,15.4,15.38,15.38,37600.0,10.5244,10.5381,10.5244,10.5244,37600.0
2010-08-02 11:30:00,15.38,15.41,15.38,15.4,54800.0,10.5244,10.5449,10.5244,10.5381,54800.0
2010-08-02 11:35:00,15.4,15.41,15.38,15.4,29000.0,10.5381,10.5449,10.5244,10.5381,29000.0
2010-08-02 11:40:00,15.39,15.4,15.38,15.4,21400.0,10.5312,10.5381,10.5244,10.5381,21400.0
2010-08-02 11:45:00,15.4,15.41,15.4,15.4,23800.0,10.5381,10.5449,10.5381,10.5381,23800.0
2010-08-02 11:50:00,15.4,15.4,15.38,15.38,22200.0,10.5381,10.5381,10.5244,10.5244,22200.0
2010-08-02 11:55:00,15.38,15.39,15.38,15.38,24400.0,10.5244,10.5312,10.5244,10.5244,24400.0
2010-08-02 12:00:00,15.38,15.38,15.37,15.37,43800.0,10.5244,10.5244,10.5175,10.5175,43800.0
2010-08-02 12:05:00,15.37,15.37,15.36,15.36,26000.0,10.5175,10.5175,10.5107,10.5107,26000.0
2010-08-02 12:10:00,15.36,15.36,15.35,15.35,38000.0,10.5107,10.5107,10.5039,10.5039,38000.0
2010-08-02 12:15:00,15.35,15.36,15.34,15.34,22800.0,10.5039,10.5107,10.497,10.497,22800.0
2010-08-02 12:20:00,15.34,15.34,15.32,15.32,20600.0,10.497,10.497,10.4833,10.4833,20600.0
2010-08-02 12:25:00,15.31,15.31,15.3,15.3,22000.0,10.4765,10.4765,10.4696,10.4696,22000.0
2010-08-02 12:30:00,15.3,15.3,15.29,15.29,20200.0,10.4696,10.4696,10.4628,10.4628,20200.0
2010-08-02 12:35:00,15.29,15.29,15.27,15.27,24600.0,10.4628,10.4628,10.4491,10.4491,24600.0
2010-08-02 12:40:00,15.27,15.28,15.27,15.27,23000.0,10.4491,10.456,10.4491,10.4491,23000.0
2010-08-02 12:45:00,15.27,15.28,15.25,15.25,156400.0,10.4491,10.456,10.4354,10.4354,156400.0
2010-08-02 12:50:00,15.25,15.28,15.24,15.28,31200.0,10.4354,10.456,10.4286,10.456,31200.0
2010-08-02 12:55:00,15.28,15.29,15.27,15.28,28200.0,10.456,10.4628,10.4491,10.456,28200.0
2010-08-02 13:00:00,15.28,15.29,15.27,15.28,17600.0,10.456,10.4628,10.4491,10.456,17600.0
2010-08-02 13:05:00,15.28,15.31,15.28,15.31,27400.0,10.456,10.4765,10.456,10.4765,27400.0
2010-08-02 13:10:00,15.31,15.31,15.3,15.31,23000.0,10.4765,10.4765,10.4696,10.4765,23000.0
2010-08-02 13:15:00,15.31,15.31,15.31,15.31,17600.0,10.4765,10.4765,10.4765,10.4765,17600.0
2010-08-02 13:20:00,15.31,15.33,15.31,15.31,20400.0,10.4765,10.4902,10.4765,10.4765,20400.0
2010-08-02 13:25:00,15.31,15.33,15.31,15.31,12200.0,10.4765,10.4902,10.4765,10.4765,12200.0
2010-08-02 13:30:00,15.31,15.32,15.28,15.29,64800.0,10.4765,10.4833,10.456,10.4628,64800.0
2010-08-02 13:35:00,15.3,15.31,15.28,15.31,33400.0,10.4696,10.4765,10.456,10.4765,33400.0
2010-08-02 13:40:00,15.31,15.33,15.31,15.31,25600.0,10.4765,10.4902,10.4765,10.4765,25600.0
2010-08-02 13:45:00,15.31,15.33,15.31,15.31,16000.0,10.4765,10.4902,10.4765,10.4765,16000.0
2010-08-02 13:50:00,15.31,15.33,15.31,15.32,14600.0,10.4765,10.4902,10.4765,10.4833,14600.0
2010-08-02 13:55:00,15.32,15.33,15.31,15.33,14800.0,10.4833,10.4902,10.4765,10.4902,14800.0
2010-08-02 14:00:00,15.33,15.34,15.32,15.33,19800.0,10.4902,10.497,10.4833,10.4902,19800.0
2010-08-02 14:05:00,15.33,15.33,15.32,15.33,17000.0,10.4902,10.4902,10.4833,10.4902,17000.0
2010-08-02 14:10:00,15.33,15.36,15.33,15.36,52800.0,10.4902,10.5107,10.4902,10.5107,52800.0
2010-08-02 14:15:00,15.36,15.36,15.33,15.33,50800.0,10.5107,10.5107,10.4902,10.4902,50800.0
2010-08-02 14:20:00,15.34,15.34,15.31,15.33,32600.0,10.497,10.497,10.4765,10.4902,32600.0
2010-08-02 14:25:00,15.34,15.34,15.33,15.33,25200.0,10.497,10.497,10.4902,10.4902,25200.0
2010-08-02 14:30:00,15.33,15.36,15.33,15.36,43800.0,10.4902,10.5107,10.4902,10.5107,43800.0
2010-08-02 14:35:00,15.36,15.38,15.36,15.38,29800.0,10.5107,10.5244,10.5107,10.5244,29800.0
2010-08-02 14:40:00,15.38,15.4,15.38,15.39,45600.0,10.5244,10.5381,10.5244,10.5312,45600.0
2010-08-02 14:45:00,15.4,15.4,15.37,15.38,50200.0,10.5381,10.5381,10.5175,10.5244,50200.0
2010-08-02 14:50:00,15.38,15.38,15.38,15.38,44400.0,10.5244,10.5244,10.5244,10.5244,44400.0
2010-08-02 14:55:00,15.38,15.39,15.38,15.38,26200.0,10.5244,10.5312,10.5244,10.5244,26200.0
2010-08-02 15:00:00,15.38,15.39,15.38,15.38,25800.0,10.5244,10.5312,10.5244,10.5244,25800.0
2010-08-02 15:05:00,15.38,15.4,15.38,15.4,52600.0,10.5244,10.5381,10.5244,10.5381,52600.0
2010-08-02 15:10:00,15.4,15.4,15.39,15.39,47200.0,10.5381,10.5381,10.5312,10.5312,47200.0
2010-08-02 15:15:00,15.39,15.41,15.39,15.41,58800.0,10.5312,10.5449,10.5312,10.5449,58800.0
2010-08-02 15:20:00,15.41,15.41,15.4,15.4,32800.0,10.5449,10.5449,10.5381,10.5381,32800.0
2010-08-02 15:25:00,15.4,15.4,15.4,15.4,27000.0,10.5381,10.5381,10.5381,10.5381,27000.0
2010-08-02 15:30:00,15.4,15.4,15.38,15.39,79600.0,10.5381,10.5381,10.5244,10.5312,79600.0
2010-08-02 15:35:00,15.39,15.4,15.37,15.37,81000.0,10.5312,10.5381,10.5175,10.5175,81000.0
2010-08-02 15:40:00,15.37,15.38,15.37,15.38,111800.0,10.5175,10.5244,10.5175,10.5244,111800.0
2010-08-02 15:45:00,15.38,15.38,15.35,15.36,188400.0,10.5244,10.5244,10.5039,10.5107,188400.0
2010-08-02 15:50:00,15.36,15.36,15.34,15.35,149000.0,10.5107,10.5107,10.497,10.5039,149000.0
2010-08-02 15:55:00,15.35,15.35,15.31,15.32,338000.0,10.5039,10.5039,10.4765,10.4833,338000.0
2010-08-03 09:30:00,15.3,15.37,15.2,15.27,34200.0,10.4696,10.5175,10.4012,10.4491,34200.0
2010-08-03 09:35:00,15.27,15.31,15.26,15.29,59600.0,10.4491,10.4765,10.4423,10.4628,59600.0
2010-08-03 09:40:00,15.29,15.31,15.25,15.25,80200.0,10.4628,10.4765,10.4354,10.4354,80200.0
2010-08-03 09:45:00,15.24,15.26,15.21,15.26,69600.0,10.4286,10.4423,10.4081,10.4423,69600.0
2010-08-03 09:50:00,15.26,15.27,15.24,15.26,65400.0,10.4423,10.4491,10.4286,10.4423,65400.0
2010-08-03 09:55:00,15.26,15.26,15.22,15.24,48000.0,10.4423,10.4423,10.4149,10.4286,48000.0
2010-08-03 10:00:00,15.24,15.24,15.17,15.22,42800.0,10.4286,10.4286,10.3807,10.4149,42800.0
2010-08-03 10:05:00,15.23,15.24,15.2,15.24,39000.0,10.4217,10.4286,10.4012,10.4286,39000.0
2010-08-03 10:10:00,15.24,15.24,15.21,15.21,29600.0,10.4286,10.4286,10.4081,10.4081,29600.0
2010-08-03 10:15:00,15.21,15.24,15.21,15.24,42400.0,10.4081,10.4286,10.4081,10.4286,42400.0
2010-08-03 10:20:00,15.24,15.27,15.23,15.27,39000.0,10.4286,10.4491,10.4217,10.4491,39000.0
2010-08-03 10:25:00,15.26,15.26,15.23,15.23,22000.0,10.4423,10.4423,10.4217,10.4217,22000.0
2010-08-03 10:30:00,15.23,15.27,15.22,15.26,51400.0,10.4217,10.4491,10.4149,10.4423,51400.0
2010-08-03 10:35:00,15.26,15.26,15.24,15.25,56800.0,10.4423,10.4423,10.4286,10.4354,56800.0
2010-08-03 10:40:00,15.25,15.27,15.24,15.27,74400.0,10.4354,10.4491,10.4286,10.4491,74400.0
2010-08-03 10:45:00,15.27,15.3,15.26,15.29,167000.0,10.4491,10.4696,10.4423,10.4628,167000.0
2010-08-03 10:50:00,15.29,15.29,15.27,15.27,35400.0,10.4628,10.4628,10.4491,10.4491,35400.0
2010-08-03 10:55:00,15.28,15.28,15.27,15.28,18400.0,10.456,10.456,10.4491,10.456,18400.0
2010-08-03 11:00:00,15.28,15.29,15.26,15.28,34600.0,10.456,10.4628,10.4423,10.456,34600.0
2010-08-03 11:05:00,15.28,15.29,15.27,15.29,22800.0,10.456,10.4628,10.4491,10.4628,22800.0
2010-08-03 11:10:00,15.29,15.29,15.28,15.29,33000.0,10.4628,10.4628,10.456,10.4628,33000.0
2010-08-03 11:15:00,15.29,15.3,15.28,15.29,32600.0,10.4628,10.4696,10.456,10.4628,32600.0
2010-08-03 11:20:00,15.3,15.31,15.27,15.27,35600.0,10.4696,10.4765,10.4491,10.4491,35600.0
2010-08-03 11:25:00,15.28,15.28,15.26,15.26,27600.0,10.456,10.456,10.4423,10.4423,27600.0
2010-08-03 11:30:00,15.26,15.27,15.25,15.26,45200.0,10.4423,10.4491,10.4354,10.4423,45200.0
2010-08-03 11:35:00,15.26,15.27,15.26,15.26,21000.0,10.4423,10.4491,10.4423,10.4423,21000.0
2010-08-03 11:40:00,15.26,15.28,15.24,15.24,30000.0,10.4423,10.456,10.4286,10.4286,30000.0
2010-08-03 11:45:00,15.25,15.27,15.24,15.26,59600.0,10.4354,10.4491,10.4286,10.4423,59600.0
2010-08-03 11:50:00,15.26,15.27,15.26,15.27,23000.0,10.4423,10.4491,10.4423,10.4491,23000.0
2010-08-03 11:55:00,15.27,15.27,15.25,15.25,10000.0,10.4491,10.4491,10.4354,10.4354,10000.0
2010-08-03 12:00:00,15.25,15.26,15.24,15.24,62000.0,10.4354,10.4423,10.4286,10.4286,62000.0
2010-08-03 12:05:00,15.24,15.25,15.24,15.24,39800.0,10.4286,10.4354,10.4286,10.4286,39800.0
2010-08-03 12:10:00,15.24,15.24,15.22,15.24,28200.0,10.4286,10.4286,10.4149,10.4286,28200.0
2010-08-03 12:15:00,15.23,15.23,15.2,15.21,31400.0,10.4217,10.4217,10.4012,10.4081,31400.0
2010-08-03 12:20:00,15.21,15.22,15.21,15.22,18400.0,10.4081,10.4149,10.4081,10.4149,18400.0
2010-08-03 12:25:00,15.21,15.21,15.18,15.19,53600.0,10.4081,10.4081,10.3875,10.3944,53600.0
2010-08-03 12:30:00,15.19,15.2,15.18,15.18,38200.0,10.3944,10.4012,10.3875,10.3875,38200.0
2010-08-03 12:35:00,15.18,15.2,15.18,15.2,28200.0,10.3875,10.4012,10.3875,10.4012,28200.0
2010-08-03 12:40:00,15.2,15.2,15.18,15.18,20600.0,10.4012,10.4012,10.3875,10.3875,20600.0
2010-08-03 12:45:00,15.18,15.19,15.17,15.18,32600.0,10.3875,10.3944,10.3807,10.3875,32600.0
2010-08-03 12:50:00,15.17,15.19,15.17,15.19,18600.0,10.3807,10.3944,10.3807,10.3944,18600.0
2010-08-03 12:55:00,15.2,15.21,15.18,15.19,35800.0,10.4012,10.4081,10.3875,10.3944,35800.0
2010-08-03 13:00:00,15.19,15.19,15.16,15.18,34400.0,10.3944,10.3944,10.3738,10.3875,34400.0
2010-08-03 13:05:00,15.18,15.2,15.17,15.18,70800.0,10.3875,10.4012,10.3807,10.3875,70800.0
2010-08-03 13:10:00,15.18,15.2,15.18,15.2,25600.0,10.3875,10.4012,10.3875,10.4012,25600.0
2010-08-03 13:15:00,15.2,15.21,15.19,15.21,35200.0,10.4012,10.4081,10.3944,10.4081,35200.0
2010-08-03 13:20:00,15.21,15.22,15.21,15.22,22000.0,10.4081,10.4149,10.4081,10.4149,22000.0
2010-08-03 13:25:00,15.22,15.24,15.22,15.23,14200.0,10.4149,10.4286,10.4149,10.4217,14200.0
2010-08-03 13:30:00,15.24,15.26,15.23,15.26,21600.0,10.4286,10.4423,10.4217,10.4423,21600.0
2010-08-03 13:35:00,15.26,15.27,15.25,15.26,38400.0,10.4423,10.4491,10.4354,10.4423,38400.0
2010-08-03 13:40:00,15.26,15.28,15.26,15.27,21000.0,10.4423,10.456,10.4423,10.4491,21000.0
2010-08-03 13:45:00,15.27,15.27,15.26,15.27,12600.0,10.4491,10.4491,10.4423,10.4491,12600.0
2010-08-03 13:50:00,15.26,15.28,15.25,15.28,29200.0,10.4423,10.456,10.4354,10.456,29200.0
2010-08-03 13:55:00,15.28,15.28,15.25,15.25,23800.0,10.456,10.456,10.4354,10.4354,23800.0
2010-08-03 14:00:00,15.24,15.26,15.24,15.25,17600.0,10.4286,10.4423,10.4286,10.4354,17600.0
2010-08-03 14:05:00,15.25,15.27,15.24,15.27,24400.0,10.4354,10.4491,10.4286,10.4491,24400.0
2010-08-03 14:10:00,15.27,15.28,15.26,15.27,23000.0,10.4491,10.456,10.4423,10.4491,23000.0
2010-08-03 14:15:00,15.26,15.28,15.26,15.27,17600.0,10.4423,10.456,10.4423,10.4491,17600.0
2010-08-03 14:20:00,15.27,15.28,15.26,15.27,18000.0,10.4491,10.456,10.4423,10.4491,18000.0
2010-08-03 14:25:00,15.27,15.28,15.27,15.28,13800.0,10.4491,10.456,10.4491,10.456,13800.0
2010-08-03 14:30:00,15.28,15.28,15.27,15.28,17800.0,10.456,10.456,10.4491,10.456,17800.0
2010-08-03 14:35:00,15.28,15.28,15.26,15.27,41400.0,10.456,10.456,10.4423,10.4491,41400.0
2010-08-03 14:40:00,15.27,15.28,15.26,15.27,23200.0,10.4491,10.456,10.4423,10.4491,23200.0
2010-08-03 14:45:00,15.27,15.28,15.27,15.27,15200.0,10.4491,10.456,10.4491,10.4491,15200.0
2010-08-03 14:50:00,15.27,15.28,15.26,15.28,15600.0,10.4491,10.456,10.4423,10.456,15600.0
2010-08-03 14:55:00,15.28,15.29,15.27,15.28,46000.0,10.456,10.4628,10.4491,10.456,46000.0
2010-08-03 15:00:00,15.28,15.29,15.27,15.29,24800.0,10.456,10.4628,10.4491,10.4628,24800.0
2010-08-03 15:05:00,15.29,15.3,15.28,15.29,36800.0,10.4628,10.4696,10.456,10.4628,36800.0
2010-08-03 15:10:00,15.29,15.3,15.29,15.3,21000.0,10.4628,10.4696,10.4628,10.4696,21000.0
2010-08-03 15:15:00,15.29,15.3,15.28,15.28,36800.0,10.4628,10.4696,10.456,10.456,36800.0
2010-08-03 15:20:00,15.28,15.28,15.26,15.27,31800.0,10.456,10.456,10.4423,10.4491,31800.0
2010-08-03 15:25:00,15.27,15.28,15.26,15.28,37400.0,10.4491,10.456,10.4423,10.456,37400.0
2010-08-03 15:30:00,15.28,15.29,15.28,15.29,58200.0,10.456,10.4628,10.456,10.4628,58200.0
2010-08-03 15:35:00,15.29,15.3,15.28,15.29,47800.0,10.4628,10.4696,10.456,10.4628,47800.0
2010-08-03 15:40:00,15.29,15.31,15.27,15.28,102600.0,10.4628,10.4765,10.4491,10.456,102600.0
2010-08-03 15:45:00,15.28,15.29,15.26,15.29,98800.0,10.456,10.4628,10.4423,10.4628,98800.0
2010-08-03 15:50:00,15.29,15.31,15.28,15.28,199400.0,10.4628,10.4765,10.456,10.456,199400.0
2010-08-03 15:55:00,15.29,15.3,15.28,15.29,192000.0,10.4628,10.4696,10.456,10.4628,192000.0
2010-08-04 09:30:00,15.28,15.31,15.24,15.24,128000.0,10.456,10.4765,10.4286,10.4286,128000.0
2010-08-04 09:35:00,15.24,15.24,15.21,15.21,204600.0,10.4286,10.4286,10.4081,10.4081,204600.0
2010-08-04 09:40:00,15.21,15.23,15.16,15.22,116600.0,10.4081,10.4217,10.3738,10.4149,116600.0
2010-08-04 09:45:00,15.22,15.22,15.18,15.18,117400.0,10.4149,10.4149,10.3875,10.3875,117400.0
2010-08-04 09:50:00,15.18,15.19,15.11,15.12,151800.0,10.3875,10.3944,10.3396,10.3465,151800.0
2010-08-04 09:55:00,15.12,15.13,15.06,15.07,215000.0,10.3465,10.3533,10.3054,10.3123,215000.0
2010-08-04 10:00:00,15.08,15.15,15.08,15.13,324400.0,10.3191,10.367,10.3191,10.3533,324400.0
2010-08-04 10:05:00,15.13,15.15,15.08,15.08,128800.0,10.3533,10.367,10.3191,10.3191,128800.0
2010-08-04 10:10:00,15.09,15.09,14.97,15.01,232600.0,10.3259,10.3259,10.2438,10.2712,232600.0
2010-08-04 10:15:00,15.01,15.03,14.98,14.98,158000.0,10.2712,10.2849,10.2507,10.2507,158000.0
2010-08-04 10:20:00,14.97,15.01,14.97,14.98,110000.0,10.2438,10.2712,10.2438,10.2507,110000.0
2010-08-04 10:25:00,14.98,14.99,14.96,14.99,246400.0,10.2507,10.2575,10.237,10.2575,246400.0
2010-08-04 10:30:00,14.99,15.0,14.95,14.96,209200.0,10.2575,10.2644,10.2301,10.237,209200.0
2010-08-04 10:35:00,14.96,14.98,14.95,14.97,218400.0,10.237,10.2507,10.2301,10.2438,218400.0
2010-08-04 10:40:00,14.97,14.99,14.96,14.98,206400.0,10.2438,10.2575,10.237,10.2507,206400.0
2010-08-04 10:45:00,14.99,15.02,14.97,14.99,118200.0,10.2575,10.278,10.2438,10.2575,118200.0
2010-08-04 10:50:00,14.99,15.01,14.98,14.99,82600.0,10.2575,10.2712,10.2507,10.2575,82600.0
2010-08-04 10:55:00,14.99,15.02,14.99,15.02,66000.0,10.2575,10.278,10.2575,10.278,66000.0
2010-08-04 11:00:00,15.02,15.04,15.02,15.04,79600.0,10.278,10.2917,10.278,10.2917,79600.0
2010-08-04 11:05:00,15.04,15.08,15.04,15.06,63600.0,10.2917,10.3191,10.2917,10.3054,63600.0
2010-08-04 11:10:00,15.06,15.09,15.06,15.08,75400.0,10.3054,10.3259,10.3054,10.3191,75400.0
2010-08-04 11:15:00,15.08,15.09,15.07,15.07,72800.0,10.3191,10.3259,10.3123,10.3123,72800.0
2010-08-04 11:20:00,15.07,15.11,15.07,15.11,63800.0,10.3123,10.3396,10.3123,10.3396,63800.0
2010-08-04 11:25:00,15.11,15.13,15.1,15.13,65000.0,10.3396,10.3533,10.3328,10.3533,65000.0
2010-08-04 11:30:00,15.13,15.13,15.11,15.12,117600.0,10.3533,10.3533,10.3396,10.3465,117600.0
2010-08-04 11:35:00,15.13,15.13,15.1,15.1,91800.0,10.3533,10.3533,10.3328,10.3328,91800.0
2010-08-04 11:40:00,15.11,15.11,15.09,15.1,28800.0,10.3396,10.3396,10.3259,10.3328,28800.0
2010-08-04 11:45:00,15.1,15.11,15.09,15.1,52600.0,10.3328,10.3396,10.3259,10.3328,52600.0
2010-08-04 11:50:00,15.11,15.11,15.09,15.1,59000.0,10.3396,10.3396,10.3259,10.3328,59000.0
2010-08-04 11:55:00,15.1,15.11,15.08,15.08,67200.0,10.3328,10.3396,10.3191,10.3191,67200.0
2010-08-04 12:00:00,15.08,15.09,15.07,15.09,46000.0,10.3191,10.3259,10.3123,10.3259,46000.0
2010-08-04 12:05:00,15.08,15.1,15.08,15.1,45200.0,10.3191,10.3328,10.3191,10.3328,45200.0
2010-08-04 12:10:00,15.1,15.11,15.1,15.1,32000.0,10.3328,10.3396,10.3328,10.3328,32000.0
2010-08-04 12:15:00,15.1,15.12,15.09,15.1,44400.0,10.3328,10.3465,10.3259,10.3328,44400.0
2010-08-04 12:20:00,15.1,15.13,15.1,15.11,74400.0,10.3328,10.3533,10.3328,10.3396,74400.0
2010-08-04 12:25:00,15.1,15.11,15.09,15.1,23800.0,10.3328,10.3396,10.3259,10.3328,23800.0
2010-08-04 12:30:00,15.1,15.12,15.09,15.11,50200.0,10.3328,10.3465,10.3259,10.3396,50200.0
2010-08-04 12:35:00,15.1,15.13,15.1,15.12,72400.0,10.3328,10.3533,10.3328,10.3465,72400.0
2010-08-04 12:40:00,15.12,15.12,15.1,15.11,45000.0,10.3465,10.3465,10.3328,10.3396,45000.0
2010-08-04 12:45:00,15.11,15.12,15.11,15.12,44800.0,10.3396,10.3465,10.3396,10.3465,44800.0
2010-08-04 12:50:00,15.11,15.13,15.11,15.12,52000.0,10.3396,10.3533,10.3396,10.3465,52000.0
2010-08-04 12:55:00,15.13,15.13,15.11,15.12,52200.0,10.3533,10.3533,10.3396,10.3465,52200.0
2010-08-04 13:00:00,15.12,15.13,15.12,15.12,15000.0,10.3465,10.3533,10.3465,10.3465,15000.0
2010-08-04 13:05:00,15.12,15.12,15.09,15.1,70200.0,10.3465,10.3465,10.3259,10.3328,70200.0
2010-08-04 13:10:00,15.1,15.1,15.09,15.1,22800.0,10.3328,10.3328,10.3259,10.3328,22800.0
2010-08-04 13:15:00,15.1,15.1,15.09,15.1,21200.0,10.3328,10.3328,10.3259,10.3328,21200.0
2010-08-04 13:20:00,15.1,15.11,15.08,15.08,71400.0,10.3328,10.3396,10.3191,10.3191,71400.0
2010-08-04 13:25:00,15.08,15.1,15.08,15.09,24800.0,10.3191,10.3328,10.3191,10.3259,24800.0
2010-08-04 13:30:00,15.1,15.11,15.09,15.11,36600.0,10.3328,10.3396,10.3259,10.3396,36600.0
2010-08-04 13:35:00,15.12,15.12,15.1,15.11,46800.0,10.3465,10.3465,10.3328,10.3396,46800.0
2010-08-04 13:40:00,15.11,15.11,15.1,15.11,42200.0,10.3396,10.3396,10.3328,10.3396,42200.0
2010-08-04 13:45:00,15.11,15.12,15.1,15.12,36400.0,10.3396,10.3465,10.3328,10.3465,36400.0
2010-08-04 13:50:00,15.12,15.13,15.1,15.11,79400.0,10.3465,10.3533,10.3328,10.3396,79400.0
2010-08-04 13:55:00,15.1,15.11,15.09,15.1,83400.0,10.3328,10.3396,10.3259,10.3328,83400.0
2010-08-04 14:00:00,15.1,15.14,15.09,15.13,248000.0,10.3328,10.3602,10.3259,10.3533,248000.0
2010-08-04 14:05:00,15.13,15.13,15.11,15.12,154400.0,10.3533,10.3533,10.3396,10.3465,154400.0
2010-08-04 14:10:00,15.12,15.13,15.11,15.12,100600.0,10.3465,10.3533,10.3396,10.3465,100600.0
2010-08-04 14:15:00,15.12,15.13,15.12,15.13,41000.0,10.3465,10.3533,10.3465,10.3533,41000.0
2010-08-04 14:20:00,15.13,15.13,15.11,15.12,50800.0,10.3533,10.3533,10.3396,10.3465,50800.0
2010-08-04 14:25:00,15.12,15.13,15.11,15.12,78200.0,10.3465,10.3533,10.3396,10.3465,78200.0
2010-08-04 14:30:00,15.12,15.13,15.11,15.11,53200.0,10.3465,10.3533,10.3396,10.3396,53200.0
2010-08-04 14:35:00,15.11,15.12,15.11,15.11,41200.0,10.3396,10.3465,10.3396,10.3396,41200.0
2010-08-04 14:40:00,15.11,15.13,15.11,15.13,51800.0,10.3396,10.3533,10.3396,10.3533,51800.0
2010-08-04 14:45:00,15.13,15.13,15.12,15.13,68400.0,10.3533,10.3533,10.3465,10.3533,68400.0
2010-08-04 14:50:00,15.13,15.13,15.12,15.13,55800.0,10.3533,10.3533,10.3465,10.3533,55800.0
2010-08-04 14:55:00,15.13,15.14,15.12,15.13,45800.0,10.3533,10.3602,10.3465,10.3533,45800.0
2010-08-04 15:00:00,15.13,15.15,15.12,15.15,81600.0,10.3533,10.367,10.3465,10.367,81600.0
2010-08-04 15:05:00,15.15,15.16,15.14,15.16,41000.0,10.367,10.3738,10.3602,10.3738,41000.0
2010-08-04 15:10:00,15.16,15.19,15.15,15.19,67000.0,10.3738,10.3944,10.367,10.3944,67000.0
2010-08-04 15:15:00,15.19,15.21,15.18,15.2,95200.0,10.3944,10.4081,10.3875,10.4012,95200.0
2010-08-04 15:20:00,15.2,15.21,15.2,15.21,48800.0,10.4012,10.4081,10.4012,10.4081,48800.0
2010-08-04 15:25:00,15.21,15.22,15.2,15.21,85000.0,10.4081,10.4149,10.4012,10.4081,85000.0
2010-08-04 15:30:00,15.21,15.22,15.21,15.22,78200.0,10.4081,10.4149,10.4081,10.4149,78200.0
2010-08-04 15:35:00,15.22,15.22,15.21,15.22,92200.0,10.4149,10.4149,10.4081,10.4149,92200.0
2010-08-04 15:40:00,15.22,15.24,15.22,15.23,84200.0,10.4149,10.4286,10.4149,10.4217,84200.0
2010-08-04 15:45:00,15.23,15.24,15.21,15.22,112600.0,10.4217,10.4286,10.4081,10.4149,112600.0
2010-08-04 15:50:00,15.22,15.24,15.21,15.22,215400.0,10.4149,10.4286,10.4081,10.4149,215400.0
2010-08-04 15:55:00,15.22,15.23,15.2,15.2,256000.0,10.4149,10.4217,10.4012,10.4012,256000.0
2010-08-05 09:30:00,15.06,15.13,15.05,15.1,120400.0,10.3054,10.3533,10.2986,10.3328,120400.0
2010-08-05 09:35:00,15.1,15.21,15.1,15.15,189400.0,10.3328,10.4081,10.3328,10.367,189400.0
2010-08-05 09:40:00,15.15,15.18,15.13,15.14,66000.0,10.367,10.3875,10.3533,10.3602,66000.0
2010-08-05 09:45:00,15.14,15.22,15.12,15.2,94400.0,10.3602,10.4149,10.3465,10.4012,94400.0
2010-08-05 09:50:00,15.2,15.26,15.19,15.26,105600.0,10.4012,10.4423,10.3944,10.4423,105600.0
2010-08-05 09:55:00,15.26,15.28,15.24,15.24,123400.0,10.4423,10.456,10.4286,10.4286,123400.0
2010-08-05 10:00:00,15.24,15.26,15.2,15.25,66000.0,10.4286,10.4423,10.4012,10.4354,66000.0
2010-08-05 10:05:00,15.25,15.26,15.2,15.2,46000.0,10.4354,10.4423,10.4012,10.4012,46000.0
2010-08-05 10:10:00,15.2,15.22,15.2,15.22,39800.0,10.4012,10.4149,10.4012,10.4149,39800.0
2010-08-05 10:15:00,15.22,15.22,15.21,15.22,131200.0,10.4149,10.4149,10.4081,10.4149,131200.0
2010-08-05 10:20:00,15.22,15.26,15.21,15.26,40600.0,10.4149,10.4423,10.4081,10.4423,40600.0
2010-08-05 10:25:00,15.27,15.3,15.27,15.3,97400.0,10.4491,10.4696,10.4491,10.4696,97400.0
2010-08-05 10:30:00,15.3,15.31,15.26,15.26,111400.0,10.4696,10.4765,10.4423,10.4423,111400.0
2010-08-05 10:35:00,15.26,15.26,15.22,15.26,47600.0,10.4423,10.4423,10.4149,10.4423,47600.0
2010-08-05 10:40:00,15.26,15.26,15.24,15.24,47200.0,10.4423,10.4423,10.4286,10.4286,47200.0
2010-08-05 10:45:00,15.24,15.28,15.22,15.28,26400.0,10.4286,10.456,10.4149,10.456,26400.0
2010-08-05 10:50:00,15.28,15.28,15.21,15.21,80400.0,10.456,10.456,10.4081,10.4081,80400.0
2010-08-05 10:55:00,15.21,15.21,15.16,15.18,29000.0,10.4081,10.4081,10.3738,10.3875,29000.0
2010-08-05 11:00:00,15.18,15.2,15.15,15.15,69600.0,10.3875,10.4012,10.367,10.367,69600.0
2010-08-05 11:05:00,15.15,15.18,15.14,15.17,44800.0,10.367,10.3875,10.3602,10.3807,44800.0
2010-08-05 11:10:00,15.18,15.19,15.15,15.16,161400.0,10.3875,10.3944,10.367,10.3738,161400.0
2010-08-05 11:15:00,15.16,15.18,15.16,15.17,73600.0,10.3738,10.3875,10.3738,10.3807,73600.0
2010-08-05 11:20:00,15.17,15.19,15.16,15.16,37600.0,10.3807,10.3944,10.3738,10.3738,37600.0
2010-08-05 11:25:00,15.17,15.18,15.15,15.18,17400.0,10.3807,10.3875,10.367,10.3875,17400.0
2010-08-05 11:30:00,15.18,15.2,15.17,15.18,91000.0,10.3875,10.4012,10.3807,10.3875,91000.0
2010-08-05 11:35:00,15.18,15.18,15.15,15.17,31600.0,10.3875,10.3875,10.367,10.3807,31600.0
2010-08-05 11:40:00,15.18,15.23,15.18,15.22,40000.0,10.3875,10.4217,10.3875,10.4149,40000.0
2010-08-05 11:45:00,15.22,15.23,15.21,15.22,17800.0,10.4149,10.4217,10.4081,10.4149,17800.0
2010-08-05 11:50:00,15.22,15.24,15.22,15.24,14200.0,10.4149,10.4286,10.4149,10.4286,14200.0
2010-08-05 11:55:00,15.24,15.24,15.21,15.22,18800.0,10.4286,10.4286,10.4081,10.4149,18800.0
2010-08-05 12:00:00,15.21,15.22,15.2,15.21,47800.0,10.4081,10.4149,10.4012,10.4081,47800.0
2010-08-05 12:05:00,15.21,15.22,15.19,15.19,27000.0,10.4081,10.4149,10.3944,10.3944,27000.0
2010-08-05 12:10:00,15.19,15.2,15.18,15.2,32400.0,10.3944,10.4012,10.3875,10.4012,32400.0
2010-08-05 12:15:00,15.2,15.21,15.19,15.19,67800.0,10.4012,10.4081,10.3944,10.3944,67800.0
2010-08-05 12:20:00,15.19,15.21,15.19,15.2,38800.0,10.3944,10.4081,10.3944,10.4012,38800.0
2010-08-05 12:25:00,15.2,15.21,15.19,15.2,50000.0,10.4012,10.4081,10.3944,10.4012,50000.0
2010-08-05 12:30:00,15.2,15.21,15.19,15.21,38800.0,10.4012,10.4081,10.3944,10.4081,38800.0
2010-08-05 12:35:00,15.21,15.21,15.2,15.2,46000.0,10.4081,10.4081,10.4012,10.4012,46000.0
2010-08-05 12:40:00,15.2,15.2,15.18,15.18,17400.0,10.4012,10.4012,10.3875,10.3875,17400.0
2010-08-05 12:45:00,15.19,15.21,15.19,15.21,17200.0,10.3944,10.4081,10.3944,10.4081,17200.0
2010-08-05 12:50:00,15.21,15.21,15.19,15.19,22200.0,10.4081,10.4081,10.3944,10.3944,22200.0
2010-08-05 12:55:00,15.19,15.2,15.19,15.2,31000.0,10.3944,10.4012,10.3944,10.4012,31000.0
2010-08-05 13:00:00,15.2,15.21,15.17,15.17,137000.0,10.4012,10.4081,10.3807,10.3807,137000.0
2010-08-05 13:05:00,15.18,15.18,15.16,15.16,13600.0,10.3875,10.3875,10.3738,10.3738,13600.0
2010-08-05 13:10:00,15.15,15.2,15.14,15.15,175000.0,10.367,10.4012,10.3602,10.367,175000.0
2010-08-05 13:15:00,15.15,15.17,15.15,15.17,9400.0,10.367,10.3807,10.367,10.3807,9400.0
2010-08-05 13:20:00,15.16,15.18,15.16,15.18,18600.0,10.3738,10.3875,10.3738,10.3875,18600.0
2010-08-05 13:25:00,15.18,15.19,15.18,15.19,9200.0,10.3875,10.3944,10.3875,10.3944,9200.0
2010-08-05 13:30:00,15.19,15.2,15.19,15.2,14800.0,10.3944,10.4012,10.3944,10.4012,14800.0
2010-08-05 13:35:00,15.2,15.21,15.19,15.19,66000.0,10.4012,10.4081,10.3944,10.3944,66000.0
2010-08-05 13:40:00,15.19,15.2,15.19,15.19,31400.0,10.3944,10.4012,10.3944,10.3944,31400.0
2010-08-05 13:45:00,15.2,15.2,15.19,15.2,24400.0,10.4012,10.4012,10.3944,10.4012,24400.0
2010-08-05 13:50:00,15.2,15.21,15.2,15.2,21600.0,10.4012,10.4081,10.4012,10.4012,21600.0
2010-08-05 13:55:00,15.2,15.21,15.2,15.2,94400.0,10.4012,10.4081,10.4012,10.4012,94400.0
2010-08-05 14:00:00,15.21,15.21,15.2,15.21,45800.0,10.4081,10.4081,10.4012,10.4081,45800.0
2010-08-05 14:05:00,15.21,15.21,15.2,15.21,11600.0,10.4081,10.4081,10.4012,10.4081,11600.0
2010-08-05 14:10:00,15.21,15.21,15.2,15.2,16400.0,10.4081,10.4081,10.4012,10.4012,16400.0
2010-08-05 14:15:00,15.2,15.21,15.2,15.2,31400.0,10.4012,10.4081,10.4012,10.4012,31400.0
2010-08-05 14:20:00,15.21,15.22,15.21,15.21,36600.0,10.4081,10.4149,10.4081,10.4081,36600.0
2010-08-05 14:25:00,15.21,15.22,15.21,15.22,55200.0,10.4081,10.4149,10.4081,10.4149,55200.0
2010-08-05 14:30:00,15.21,15.22,15.21,15.22,38000.0,10.4081,10.4149,10.4081,10.4149,38000.0
2010-08-05 14:35:00,15.22,15.24,15.22,15.24,42600.0,10.4149,10.4286,10.4149,10.4286,42600.0
2010-08-05 14:40:00,15.23,15.25,15.23,15.24,33600.0,10.4217,10.4354,10.4217,10.4286,33600.0
2010-08-05 14:45:00,15.24,15.25,15.24,15.24,28400.0,10.4286,10.4354,10.4286,10.4286,28400.0
2010-08-05 14:50:00,15.25,15.27,15.24,15.26,49000.0,10.4354,10.4491,10.4286,10.4423,49000.0
2010-08-05 14:55:00,15.27,15.27,15.24,15.25,95000.0,10.4491,10.4491,10.4286,10.4354,95000.0
2010-08-05 15:00:00,15.24,15.27,15.24,15.26,110000.0,10.4286,10.4491,10.4286,10.4423,110000.0
2010-08-05 15:05:00,15.26,15.28,15.26,15.27,49600.0,10.4423,10.456,10.4423,10.4491,49600.0
2010-08-05 15:10:00,15.28,15.29,15.28,15.28,85400.0,10.456,10.4628,10.456,10.456,85400.0
2010-08-05 15:15:00,15.28,15.29,15.28,15.29,74400.0,10.456,10.4628,10.456,10.4628,74400.0
2010-08-05 15:20:00,15.29,15.31,15.29,15.3,110800.0,10.4628,10.4765,10.4628,10.4696,110800.0
2010-08-05 15:25:00,15.3,15.31,15.3,15.31,137600.0,10.4696,10.4765,10.4696,10.4765,137600.0
2010-08-05 15:30:00,15.31,15.31,15.31,15.31,397200.0,10.4765,10.4765,10.4765,10.4765,397200.0
2010-08-05 15:35:00,15.31,15.34,15.31,15.34,249000.0,10.4765,10.497,10.4765,10.497,249000.0
2010-08-05 15:40:00,15.34,15.36,15.33,15.35,241200.0,10.497,10.5107,10.4902,10.5039,241200.0
2010-08-05 15:45:00,15.35,15.36,15.33,15.34,179200.0,10.5039,10.5107,10.4902,10.497,179200.0
2010-08-05 15:50:00,15.34,15.37,15.34,15.36,228800.0,10.497,10.5175,10.497,10.5107,228800.0
2010-08-05 15:55:00,15.37,15.38,15.35,15.38,387000.0,10.5175,10.5244,10.5039,10.5244,387000.0
2010-08-06 09:30:00,15.4,15.54,15.38,15.51,205000.0,10.5381,10.6339,10.5244,10.6133,205000.0
2010-08-06 09:35:00,15.51,15.62,15.45,15.61,462400.0,10.6133,10.6886,10.5723,10.6818,462400.0
2010-08-06 09:40:00,15.61,15.69,15.58,15.59,288800.0,10.6818,10.7365,10.6612,10.6681,288800.0
2010-08-06 09:45:00,15.6,15.6,15.54,15.55,189600.0,10.6749,10.6749,10.6339,10.6407,189600.0
2010-08-06 09:50:00,15.55,15.62,15.55,15.59,128600.0,10.6407,10.6886,10.6407,10.6681,128600.0
2010-08-06 09:55:00,15.58,15.61,15.56,15.57,62000.0,10.6612,10.6818,10.6476,10.6544,62000.0
2010-08-06 10:00:00,15.58,15.6,15.51,15.53,104600.0,10.6612,10.6749,10.6133,10.627,104600.0
2010-08-06 10:05:00,15.53,15.56,15.5,15.5,244400.0,10.627,10.6476,10.6065,10.6065,244400.0
2010-08-06 10:10:00,15.5,15.5,15.43,15.43,181400.0,10.6065,10.6065,10.5586,10.5586,181400.0
2010-08-06 10:15:00,15.43,15.47,15.43,15.46,121000.0,10.5586,10.586,10.5586,10.5791,121000.0
2010-08-06 10:20:00,15.46,15.46,15.35,15.36,156400.0,10.5791,10.5791,10.5039,10.5107,156400.0
2010-08-06 10:25:00,15.37,15.4,15.35,15.4,80400.0,10.5175,10.5381,10.5039,10.5381,80400.0
2010-08-06 10:30:00,15.4,15.4,15.38,15.39,64000.0,10.5381,10.5381,10.5244,10.5312,64000.0
2010-08-06 10:35:00,15.39,15.4,15.33,15.33,122600.0,10.5312,10.5381,10.4902,10.4902,122600.0
2010-08-06 10:40:00,15.33,15.33,15.26,15.26,155000.0,10.4902,10.4902,10.4423,10.4423,155000.0
2010-08-06 10:45:00,15.26,15.26,15.2,15.23,142400.0,10.4423,10.4423,10.4012,10.4217,142400.0
2010-08-06 10:50:00,15.22,15.25,15.2,15.24,124400.0,10.4149,10.4354,10.4012,10.4286,124400.0
2010-08-06 10:55:00,15.24,15.24,15.13,15.18,167200.0,10.4286,10.4286,10.3533,10.3875,167200.0
2010-08-06 11:00:00,15.18,15.2,15.16,15.18,115000.0,10.3875,10.4012,10.3738,10.3875,115000.0
2010-08-06 11:05:00,15.19,15.24,15.15,15.22,101200.0,10.3944,10.4286,10.367,10.4149,101200.0
2010-08-06 11:10:00,15.22,15.23,15.2,15.21,45600.0,10.4149,10.4217,10.4012,10.4081,45600.0
2010-08-06 11:15:00,15.21,15.23,15.21,15.22,40400.0,10.4081,10.4217,10.4081,10.4149,40400.0
2010-08-06 11:20:00,15.22,15.28,15.22,15.28,66000.0,10.4149,10.456,10.4149,10.456,66000.0
2010-08-06 11:25:00,15.27,15.28,15.24,15.24,65800.0,10.4491,10.456,10.4286,10.4286,65800.0
2010-08-06 11:30:00,15.24,15.24,15.2,15.21,56000.0,10.4286,10.4286,10.4012,10.4081,56000.0
2010-08-06 11:35:00,15.21,15.24,15.21,15.24,31400.0,10.4081,10.4286,10.4081,10.4286,31400.0
2010-08-06 11:40:00,15.24,15.24,15.22,15.24,40600.0,10.4286,10.4286,10.4149,10.4286,40600.0
2010-08-06 11:45:00,15.24,15.25,15.22,15.24,38800.0,10.4286,10.4354,10.4149,10.4286,38800.0
2010-08-06 11:50:00,15.24,15.29,15.24,15.29,46800.0,10.4286,10.4628,10.4286,10.4628,46800.0
2010-08-06 11:55:00,15.28,15.28,15.24,15.26,42200.0,10.456,10.456,10.4286,10.4423,42200.0
2010-08-06 12:00:00,15.26,15.26,15.21,15.21,42400.0,10.4423,10.4423,10.4081,10.4081,42400.0
2010-08-06 12:05:00,15.21,15.22,15.2,15.21,53800.0,10.4081,10.4149,10.4012,10.4081,53800.0
2010-08-06 12:10:00,15.21,15.21,15.18,15.18,56200.0,10.4081,10.4081,10.3875,10.3875,56200.0
2010-08-06 12:15:00,15.18,15.18,15.16,15.17,74400.0,10.3875,10.3875,10.3738,10.3807,74400.0
2010-08-06 12:20:00,15.17,15.18,15.15,15.16,54600.0,10.3807,10.3875,10.367,10.3738,54600.0
2010-08-06 12:25:00,15.16,15.16,15.13,15.13,79000.0,10.3738,10.3738,10.3533,10.3533,79000.0
2010-08-06 12:30:00,15.13,15.16,15.13,15.15,59800.0,10.3533,10.3738,10.3533,10.367,59800.0
2010-08-06 12:35:00,15.15,15.18,15.15,15.17,27600.0,10.367,10.3875,10.367,10.3807,27600.0
2010-08-06 12:40:00,15.17,15.19,15.16,15.19,40600.0,10.3807,10.3944,10.3738,10.3944,40600.0
2010-08-06 12:45:00,15.19,15.2,15.19,15.2,23800.0,10.3944,10.4012,10.3944,10.4012,23800.0
2010-08-06 12:50:00,15.2,15.21,15.18,15.18,27200.0,10.4012,10.4081,10.3875,10.3875,27200.0
2010-08-06 12:55:00,15.18,15.19,15.16,15.16,44400.0,10.3875,10.3944,10.3738,10.3738,44400.0
2010-08-06 13:00:00,15.17,15.19,15.15,15.16,45200.0,10.3807,10.3944,10.367,10.3738,45200.0
2010-08-06 13:05:00,15.16,15.17,15.13,15.13,47000.0,10.3738,10.3807,10.3533,10.3533,47000.0
2010-08-06 13:10:00,15.13,15.15,15.13,15.13,55800.0,10.3533,10.367,10.3533,10.3533,55800.0
2010-08-06 13:15:00,15.13,15.15,15.13,15.13,59800.0,10.3533,10.367,10.3533,10.3533,59800.0
2010-08-06 13:20:00,15.13,15.15,15.13,15.15,38400.0,10.3533,10.367,10.3533,10.367,38400.0
2010-08-06 13:25:00,15.15,15.15,15.13,15.15,51000.0,10.367,10.367,10.3533,10.367,51000.0
2010-08-06 13:30:00,15.15,15.16,15.13,15.13,42600.0,10.367,10.3738,10.3533,10.3533,42600.0
2010-08-06 13:35:00,15.13,15.15,15.13,15.13,33200.0,10.3533,10.367,10.3533,10.3533,33200.0
2010-08-06 13:40:00,15.13,15.13,15.12,15.13,50200.0,10.3533,10.3533,10.3465,10.3533,50200.0
2010-08-06 13:45:00,15.13,15.15,15.13,15.14,34400.0,10.3533,10.367,10.3533,10.3602,34400.0
2010-08-06 13:50:00,15.13,15.14,15.13,15.13,28400.0,10.3533,10.3602,10.3533,10.3533,28400.0
2010-08-06 13:55:00,15.13,15.15,15.13,15.14,44000.0,10.3533,10.367,10.3533,10.3602,44000.0
2010-08-06 14:00:00,15.14,15.14,15.11,15.13,57600.0,10.3602,10.3602,10.3396,10.3533,57600.0
2010-08-06 14:05:00,15.14,15.14,15.13,15.14,17600.0,10.3602,10.3602,10.3533,10.3602,17600.0
2010-08-06 14:10:00,15.13,15.13,15.12,15.12,33000.0,10.3533,10.3533,10.3465,10.3465,33000.0
2010-08-06 14:15:00,15.12,15.12,15.1,15.1,536000.0,10.3465,10.3465,10.3328,10.3328,536000.0
2010-08-06 14:20:00,15.1,15.12,15.09,15.1,25400.0,10.3328,10.3465,10.3259,10.3328,25400.0
2010-08-06 14:25:00,15.1,15.11,15.1,15.1,51800.0,10.3328,10.3396,10.3328,10.3328,51800.0
2010-08-06 14:30:00,15.1,15.13,15.1,15.11,65600.0,10.3328,10.3533,10.3328,10.3396,65600.0
2010-08-06 14:35:00,15.11,15.12,15.1,15.12,50800.0,10.3396,10.3465,10.3328,10.3465,50800.0
2010-08-06 14:40:00,15.12,15.15,15.12,15.15,50000.0,10.3465,10.367,10.3465,10.367,50000.0
2010-08-06 14:45:00,15.15,15.2,15.15,15.17,85000.0,10.367,10.4012,10.367,10.3807,85000.0
2010-08-06 14:50:00,15.17,15.22,15.16,15.19,117000.0,10.3807,10.4149,10.3738,10.3944,117000.0
2010-08-06 14:55:00,15.19,15.22,15.18,15.21,82000.0,10.3944,10.4149,10.3875,10.4081,82000.0
2010-08-06 15:00:00,15.21,15.23,15.19,15.19,121400.0,10.4081,10.4217,10.3944,10.3944,121400.0
2010-08-06 15:05:00,15.19,15.22,15.19,15.22,77600.0,10.3944,10.4149,10.3944,10.4149,77600.0
2010-08-06 15:10:00,15.22,15.24,15.17,15.2,115000.0,10.4149,10.4286,10.3807,10.4012,115000.0
2010-08-06 15:15:00,15.2,15.23,15.2,15.23,68600.0,10.4012,10.4217,10.4012,10.4217,68600.0
2010-08-06 15:20:00,15.23,15.25,15.22,15.25,63200.0,10.4217,10.4354,10.4149,10.4354,63200.0
2010-08-06 15:25:00,15.25,15.28,15.25,15.26,148600.0,10.4354,10.456,10.4354,10.4423,148600.0
2010-08-06 15:30:00,15.26,15.27,15.24,15.26,63000.0,10.4423,10.4491,10.4286,10.4423,63000.0
2010-08-06 15:35:00,15.26,15.28,15.25,15.28,61600.0,10.4423,10.456,10.4354,10.456,61600.0
2010-08-06 15:40:00,15.27,15.29,15.26,15.27,116000.0,10.4491,10.4628,10.4423,10.4491,116000.0
2010-08-06 15:45:00,15.28,15.29,15.24,15.27,130400.0,10.456,10.4628,10.4286,10.4491,130400.0
2010-08-06 15:50:00,15.27,15.28,15.22,15.24,226800.0,10.4491,10.456,10.4149,10.4286,226800.0
2010-08-06 15:55:00,15.24,15.27,15.24,15.26,178600.0,10.4286,10.4491,10.4286,10.4423,178600.0
2010-08-09 09:30:00,15.26,15.3,15.16,15.18,107400.0,10.4423,10.4696,10.3738,10.3875,107400.0
2010-08-09 09:35:00,15.17,15.22,15.15,15.15,138800.0,10.3807,10.4149,10.367,10.367,138800.0
2010-08-09 09:40:00,15.15,15.15,15.1,15.12,106200.0,10.367,10.367,10.3328,10.3465,106200.0
2010-08-09 09:45:00,15.12,15.12,15.06,15.1,279600.0,10.3465,10.3465,10.3054,10.3328,279600.0
2010-08-09 09:50:00,15.1,15.1,15.05,15.08,51800.0,10.3328,10.3328,10.2986,10.3191,51800.0
2010-08-09 09:55:00,15.09,15.13,15.07,15.12,62400.0,10.3259,10.3533,10.3123,10.3465,62400.0
2010-08-09 10:00:00,15.13,15.17,15.12,15.16,58800.0,10.3533,10.3807,10.3465,10.3738,58800.0
2010-08-09 10:05:00,15.15,15.23,15.15,15.23,50400.0,10.367,10.4217,10.367,10.4217,50400.0
2010-08-09 10:10:00,15.23,15.31,15.23,15.31,96400.0,10.4217,10.4765,10.4217,10.4765,96400.0
2010-08-09 10:15:00,15.31,15.34,15.3,15.3,78000.0,10.4765,10.497,10.4696,10.4696,78000.0
2010-08-09 10:20:00,15.3,15.31,15.27,15.29,49200.0,10.4696,10.4765,10.4491,10.4628,49200.0
2010-08-09 10:25:00,15.3,15.3,15.24,15.25,39800.0,10.4696,10.4696,10.4286,10.4354,39800.0
2010-08-09 10:30:00,15.26,15.28,15.25,15.28,45400.0,10.4423,10.456,10.4354,10.456,45400.0
2010-08-09 10:35:00,15.28,15.29,15.26,15.28,45600.0,10.456,10.4628,10.4423,10.456,45600.0
2010-08-09 10:40:00,15.28,15.29,15.27,15.28,53000.0,10.456,10.4628,10.4491,10.456,53000.0
2010-08-09 10:45:00,15.27,15.29,15.27,15.28,36800.0,10.4491,10.4628,10.4491,10.456,36800.0
2010-08-09 10:50:00,15.27,15.29,15.26,15.26,40200.0,10.4491,10.4628,10.4423,10.4423,40200.0
2010-08-09 10:55:00,15.26,15.27,15.25,15.27,69600.0,10.4423,10.4491,10.4354,10.4491,69600.0
2010-08-09 11:00:00,15.27,15.28,15.25,15.26,60200.0,10.4491,10.456,10.4354,10.4423,60200.0
2010-08-09 11:05:00,15.26,15.26,15.24,15.26,26000.0,10.4423,10.4423,10.4286,10.4423,26000.0
2010-08-09 11:10:00,15.26,15.29,15.26,15.29,53800.0,10.4423,10.4628,10.4423,10.4628,53800.0
2010-08-09 11:15:00,15.29,15.29,15.28,15.29,23200.0,10.4628,10.4628,10.456,10.4628,23200.0
2010-08-09 11:20:00,15.3,15.3,15.28,15.29,33600.0,10.4696,10.4696,10.456,10.4628,33600.0
2010-08-09 11:25:00,15.29,15.29,15.27,15.28,28600.0,10.4628,10.4628,10.4491,10.456,28600.0
2010-08-09 11:30:00,15.28,15.31,15.28,15.31,35000.0,10.456,10.4765,10.456,10.4765,35000.0
2010-08-09 11:35:00,15.31,15.31,15.29,15.31,22600.0,10.4765,10.4765,10.4628,10.4765,22600.0
2010-08-09 11:40:00,15.3,15.33,15.3,15.32,33200.0,10.4696,10.4902,10.4696,10.4833,33200.0
2010-08-09 11:45:00,15.33,15.34,15.32,15.34,23800.0,10.4902,10.497,10.4833,10.497,23800.0
2010-08-09 11:50:00,15.33,15.33,15.32,15.32,30200.0,10.4902,10.4902,10.4833,10.4833,30200.0
2010-08-09 11:55:00,15.31,15.32,15.31,15.31,3000.0,10.4765,10.4833,10.4765,10.4765,3000.0
2010-08-09 12:00:00,15.31,15.33,15.31,15.33,28200.0,10.4765,10.4902,10.4765,10.4902,28200.0
2010-08-09 12:05:00,15.33,15.33,15.32,15.32,25800.0,10.4902,10.4902,10.4833,10.4833,25800.0
2010-08-09 12:10:00,15.32,15.34,15.32,15.34,29200.0,10.4833,10.497,10.4833,10.497,29200.0
2010-08-09 12:15:00,15.35,15.35,15.33,15.33,20600.0,10.5039,10.5039,10.4902,10.4902,20600.0
2010-08-09 12:20:00,15.33,15.34,15.33,15.33,43800.0,10.4902,10.497,10.4902,10.4902,43800.0
2010-08-09 12:25:00,15.33,15.34,15.33,15.34,21000.0,10.4902,10.497,10.4902,10.497,21000.0
2010-08-09 12:30:00,15.34,15.34,15.33,15.33,15800.0,10.497,10.497,10.4902,10.4902,15800.0
2010-08-09 12:35:00,15.32,15.34,15.32,15.34,25800.0,10.4833,10.497,10.4833,10.497,25800.0
2010-08-09 12:40:00,15.34,15.35,15.33,15.34,23000.0,10.497,10.5039,10.4902,10.497,23000.0
2010-08-09 12:45:00,15.34,15.35,15.33,15.34,22800.0,10.497,10.5039,10.4902,10.497,22800.0
2010-08-09 12:50:00,15.34,15.35,15.33,15.34,25200.0,10.497,10.5039,10.4902,10.497,25200.0
2010-08-09 12:55:00,15.34,15.35,15.33,15.33,29200.0,10.497,10.5039,10.4902,10.4902,29200.0
2010-08-09 13:00:00,15.33,15.34,15.33,15.34,19200.0,10.4902,10.497,10.4902,10.497,19200.0
2010-08-09 13:05:00,15.33,15.34,15.32,15.33,26600.0,10.4902,10.497,10.4833,10.4902,26600.0
2010-08-09 13:10:00,15.33,15.34,15.33,15.33,24000.0,10.4902,10.497,10.4902,10.4902,24000.0
2010-08-09 13:15:00,15.33,15.34,15.33,15.34,31000.0,10.4902,10.497,10.4902,10.497,31000.0
2010-08-09 13:20:00,15.34,15.34,15.31,15.33,42200.0,10.497,10.497,10.4765,10.4902,42200.0
2010-08-09 13:25:00,15.33,15.34,15.33,15.33,32800.0,10.4902,10.497,10.4902,10.4902,32800.0
2010-08-09 13:30:00,15.33,15.33,15.32,15.32,16600.0,10.4902,10.4902,10.4833,10.4833,16600.0
2010-08-09 13:35:00,15.32,15.33,15.31,15.33,11800.0,10.4833,10.4902,10.4765,10.4902,11800.0
2010-08-09 13:40:00,15.33,15.33,15.32,15.33,29600.0,10.4902,10.4902,10.4833,10.4902,29600.0
2010-08-09 13:45:00,15.33,15.34,15.32,15.34,31200.0,10.4902,10.497,10.4833,10.497,31200.0
2010-08-09 13:50:00,15.34,15.35,15.33,15.35,10600.0,10.497,10.5039,10.4902,10.5039,10600.0
2010-08-09 13:55:00,15.35,15.35,15.33,15.33,36200.0,10.5039,10.5039,10.4902,10.4902,36200.0
2010-08-09 14:00:00,15.34,15.35,15.34,15.34,21600.0,10.497,10.5039,10.497,10.497,21600.0
2010-08-09 14:05:00,15.35,15.35,15.34,15.35,22000.0,10.5039,10.5039,10.497,10.5039,22000.0
2010-08-09 14:10:00,15.35,15.36,15.35,15.36,15200.0,10.5039,10.5107,10.5039,10.5107,15200.0
2010-08-09 14:15:00,15.36,15.36,15.35,15.35,41800.0,10.5107,10.5107,10.5039,10.5039,41800.0
2010-08-09 14:20:00,15.35,15.36,15.35,15.36,30000.0,10.5039,10.5107,10.5039,10.5107,30000.0
2010-08-09 14:25:00,15.35,15.36,15.35,15.35,32400.0,10.5039,10.5107,10.5039,10.5039,32400.0
2010-08-09 14:30:00,15.36,15.37,15.36,15.37,61600.0,10.5107,10.5175,10.5107,10.5175,61600.0
2010-08-09 14:35:00,15.37,15.37,15.36,15.37,37200.0,10.5175,10.5175,10.5107,10.5175,37200.0
2010-08-09 14:40:00,15.37,15.38,15.37,15.38,33400.0,10.5175,10.5244,10.5175,10.5244,33400.0
2010-08-09 14:45:00,15.38,15.4,15.38,15.4,53200.0,10.5244,10.5381,10.5244,10.5381,53200.0
2010-08-09 14:50:00,15.39,15.4,15.38,15.39,10200.0,10.5312,10.5381,10.5244,10.5312,10200.0
2010-08-09 14:55:00,15.39,15.4,15.38,15.4,20000.0,10.5312,10.5381,10.5244,10.5381,20000.0
2010-08-09 15:00:00,15.4,15.4,15.38,15.39,40600.0,10.5381,10.5381,10.5244,10.5312,40600.0
2010-08-09 15:05:00,15.39,15.4,15.38,15.38,33200.0,10.5312,10.5381,10.5244,10.5244,33200.0
2010-08-09 15:10:00,15.39,15.39,15.38,15.38,32600.0,10.5312,10.5312,10.5244,10.5244,32600.0
2010-08-09 15:15:00,15.38,15.38,15.38,15.38,22600.0,10.5244,10.5244,10.5244,10.5244,22600.0
2010-08-09 15:20:00,15.38,15.38,15.37,15.37,34600.0,10.5244,10.5244,10.5175,10.5175,34600.0
2010-08-09 15:25:00,15.37,15.38,15.37,15.38,27400.0,10.5175,10.5244,10.5175,10.5244,27400.0
2010-08-09 15:30:00,15.38,15.38,15.37,15.38,58600.0,10.5244,10.5244,10.5175,10.5244,58600.0
2010-08-09 15:35:00,15.38,15.4,15.38,15.4,93200.0,10.5244,10.5381,10.5244,10.5381,93200.0
2010-08-09 15:40:00,15.39,15.4,15.38,15.39,124800.0,10.5312,10.5381,10.5244,10.5312,124800.0
2010-08-09 15:45:00,15.39,15.4,15.38,15.39,126200.0,10.5312,10.5381,10.5244,10.5312,126200.0
2010-08-09 15:50:00,15.39,15.42,15.38,15.4,303000.0,10.5312,10.5518,10.5244,10.5381,303000.0
2010-08-09 15:55:00,15.4,15.41,15.39,15.41,259600.0,10.5381,10.5449,10.5312,10.5449,259600.0
2010-08-10 09:30:00,15.3,15.3,15.2,15.22,62200.0,10.4696,10.4696,10.4012,10.4149,62200.0
2010-08-10 09:35:00,15.22,15.24,15.17,15.21,76600.0,10.4149,10.4286,10.3807,10.4081,76600.0
2010-08-10 09:40:00,15.22,15.22,15.11,15.11,68400.0,10.4149,10.4149,10.3396,10.3396,68400.0
2010-08-10 09:45:00,15.11,15.11,15.06,15.06,47600.0,10.3396,10.3396,10.3054,10.3054,47600.0
2010-08-10 09:50:00,15.06,15.06,15.02,15.03,84200.0,10.3054,10.3054,10.278,10.2849,84200.0
2010-08-10 09:55:00,15.03,15.06,15.02,15.04,45800.0,10.2849,10.3054,10.278,10.2917,45800.0
2010-08-10 10:00:00,15.04,15.05,15.02,15.03,78800.0,10.2917,10.2986,10.278,10.2849,78800.0
2010-08-10 10:05:00,15.04,15.08,15.02,15.07,130800.0,10.2917,10.3191,10.278,10.3123,130800.0
2010-08-10 10:10:00,15.08,15.11,15.08,15.11,93000.0,10.3191,10.3396,10.3191,10.3396,93000.0
2010-08-10 10:15:00,15.11,15.11,15.08,15.1,61600.0,10.3396,10.3396,10.3191,10.3328,61600.0
2010-08-10 10:20:00,15.1,15.11,15.08,15.11,67800.0,10.3328,10.3396,10.3191,10.3396,67800.0
2010-08-10 10:25:00,15.11,15.13,15.1,15.13,47600.0,10.3396,10.3533,10.3328,10.3533,47600.0
2010-08-10 10:30:00,15.12,15.12,15.09,15.1,61600.0,10.3465,10.3465,10.3259,10.3328,61600.0
2010-08-10 10:35:00,15.1,15.11,15.09,15.1,60000.0,10.3328,10.3396,10.3259,10.3328,60000.0
2010-08-10 10:40:00,15.11,15.13,15.11,15.13,67600.0,10.3396,10.3533,10.3396,10.3533,67600.0
2010-08-10 10:45:00,15.13,15.13,15.12,15.13,36400.0,10.3533,10.3533,10.3465,10.3533,36400.0
2010-08-10 10:50:00,15.13,15.13,15.12,15.13,27400.0,10.3533,10.3533,10.3465,10.3533,27400.0
2010-08-10 10:55:00,15.13,15.15,15.12,15.15,36600.0,10.3533,10.367,10.3465,10.367,36600.0
2010-08-10 11:00:00,15.15,15.15,15.13,15.14,35600.0,10.367,10.367,10.3533,10.3602,35600.0
2010-08-10 11:05:00,15.15,15.15,15.12,15.13,49400.0,10.367,10.367,10.3465,10.3533,49400.0
2010-08-10 11:10:00,15.14,15.16,15.13,15.14,31600.0,10.3602,10.3738,10.3533,10.3602,31600.0
2010-08-10 11:15:00,15.15,15.15,15.13,15.15,39200.0,10.367,10.367,10.3533,10.367,39200.0
2010-08-10 11:20:00,15.15,15.16,15.14,15.14,46400.0,10.367,10.3738,10.3602,10.3602,46400.0
2010-08-10 11:25:00,15.14,15.16,15.14,15.16,27400.0,10.3602,10.3738,10.3602,10.3738,27400.0
2010-08-10 11:30:00,15.16,15.16,15.14,15.15,45600.0,10.3738,10.3738,10.3602,10.367,45600.0
2010-08-10 11:35:00,15.15,15.19,15.15,15.19,55400.0,10.367,10.3944,10.367,10.3944,55400.0
2010-08-10 11:40:00,15.19,15.19,15.15,15.18,29600.0,10.3944,10.3944,10.367,10.3875,29600.0
2010-08-10 11:45:00,15.17,15.18,15.15,15.17,37200.0,10.3807,10.3875,10.367,10.3807,37200.0
2010-08-10 11:50:00,15.17,15.18,15.17,15.17,11600.0,10.3807,10.3875,10.3807,10.3807,11600.0
2010-08-10 11:55:00,15.17,15.19,15.17,15.17,44000.0,10.3807,10.3944,10.3807,10.3807,44000.0
2010-08-10 12:00:00,15.17,15.17,15.13,15.13,54200.0,10.3807,10.3807,10.3533,10.3533,54200.0
2010-08-10 12:05:00,15.13,15.13,15.12,15.13,39000.0,10.3533,10.3533,10.3465,10.3533,39000.0
2010-08-10 12:10:00,15.13,15.15,15.13,15.14,29800.0,10.3533,10.367,10.3533,10.3602,29800.0
2010-08-10 12:15:00,15.14,15.15,15.13,15.15,31000.0,10.3602,10.367,10.3533,10.367,31000.0
2010-08-10 12:20:00,15.15,15.18,15.15,15.18,36400.0,10.367,10.3875,10.367,10.3875,36400.0
2010-08-10 12:25:00,15.17,15.18,15.17,15.17,30600.0,10.3807,10.3875,10.3807,10.3807,30600.0
2010-08-10 12:30:00,15.17,15.17,15.15,15.16,31200.0,10.3807,10.3807,10.367,10.3738,31200.0
2010-08-10 12:35:00,15.17,15.17,15.15,15.15,26800.0,10.3807,10.3807,10.367,10.367,26800.0
2010-08-10 12:40:00,15.15,15.17,15.15,15.17,26000.0,10.367,10.3807,10.367,10.3807,26000.0
2010-08-10 12:45:00,15.17,15.17,15.15,15.16,27400.0,10.3807,10.3807,10.367,10.3738,27400.0
2010-08-10 12:50:00,15.17,15.17,15.15,15.15,188000.0,10.3807,10.3807,10.367,10.367,188000.0
2010-08-10 12:55:00,15.15,15.15,15.15,15.15,23600.0,10.367,10.367,10.367,10.367,23600.0
2010-08-10 13:00:00,15.15,15.15,15.14,15.14,25200.0,10.367,10.367,10.3602,10.3602,25200.0
2010-08-10 13:05:00,15.14,15.15,15.13,15.13,22200.0,10.3602,10.367,10.3533,10.3533,22200.0
2010-08-10 13:10:00,15.13,15.13,15.12,15.13,22400.0,10.3533,10.3533,10.3465,10.3533,22400.0
2010-08-10 13:15:00,15.13,15.15,15.13,15.13,47800.0,10.3533,10.367,10.3533,10.3533,47800.0
2010-08-10 13:20:00,15.13,15.13,15.1,15.11,42800.0,10.3533,10.3533,10.3328,10.3396,42800.0
2010-08-10 13:25:00,15.11,15.12,15.1,15.11,26800.0,10.3396,10.3465,10.3328,10.3396,26800.0
2010-08-10 13:30:00,15.1,15.12,15.1,15.12,24200.0,10.3328,10.3465,10.3328,10.3465,24200.0
2010-08-10 13:35:00,15.12,15.13,15.11,15.12,22600.0,10.3465,10.3533,10.3396,10.3465,22600.0
2010-08-10 13:40:00,15.12,15.13,15.11,15.12,45800.0,10.3465,10.3533,10.3396,10.3465,45800.0
2010-08-10 13:45:00,15.12,15.12,15.09,15.1,53000.0,10.3465,10.3465,10.3259,10.3328,53000.0
2010-08-10 13:50:00,15.1,15.11,15.09,15.09,17400.0,10.3328,10.3396,10.3259,10.3259,17400.0
2010-08-10 13:55:00,15.09,15.1,15.08,15.09,159800.0,10.3259,10.3328,10.3191,10.3259,159800.0
2010-08-10 14:00:00,15.09,15.11,15.09,15.11,36000.0,10.3259,10.3396,10.3259,10.3396,36000.0
2010-08-10 14:05:00,15.11,15.12,15.09,15.1,43200.0,10.3396,10.3465,10.3259,10.3328,43200.0
2010-08-10 14:10:00,15.1,15.11,15.06,15.11,41200.0,10.3328,10.3396,10.3054,10.3396,41200.0
2010-08-10 14:15:00,15.11,15.18,15.11,15.12,142000.0,10.3396,10.3875,10.3396,10.3465,142000.0
2010-08-10 14:20:00,15.12,15.18,15.1,15.11,184600.0,10.3465,10.3875,10.3328,10.3396,184600.0
2010-08-10 14:25:00,15.1,15.12,15.08,15.12,113200.0,10.3328,10.3465,10.3191,10.3465,113200.0
2010-08-10 14:30:00,15.12,15.18,15.12,15.16,202800.0,10.3465,10.3875,10.3465,10.3738,202800.0
2010-08-10 14:35:00,15.17,15.21,15.15,15.2,107200.0,10.3807,10.4081,10.367,10.4012,107200.0
2010-08-10 14:40:00,15.2,15.24,15.19,15.22,84400.0,10.4012,10.4286,10.3944,10.4149,84400.0
2010-08-10 14:45:00,15.22,15.23,15.21,15.21,83800.0,10.4149,10.4217,10.4081,10.4081,83800.0
2010-08-10 14:50:00,15.22,15.22,15.17,15.19,59800.0,10.4149,10.4149,10.3807,10.3944,59800.0
2010-08-10 14:55:00,15.18,15.21,15.18,15.21,65000.0,10.3875,10.4081,10.3875,10.4081,65000.0
2010-08-10 15:00:00,15.21,15.25,15.2,15.24,61800.0,10.4081,10.4354,10.4012,10.4286,61800.0
2010-08-10 15:05:00,15.24,15.25,15.22,15.24,77400.0,10.4286,10.4354,10.4149,10.4286,77400.0
2010-08-10 15:10:00,15.24,15.24,15.18,15.19,58400.0,10.4286,10.4286,10.3875,10.3944,58400.0
2010-08-10 15:15:00,15.19,15.2,15.17,15.17,56600.0,10.3944,10.4012,10.3807,10.3807,56600.0
2010-08-10 15:20:00,15.17,15.18,15.15,15.16,80400.0,10.3807,10.3875,10.367,10.3738,80400.0
2010-08-10 15:25:00,15.16,15.2,15.14,15.19,51600.0,10.3738,10.4012,10.3602,10.3944,51600.0
2010-08-10 15:30:00,15.19,15.22,15.18,15.22,71800.0,10.3944,10.4149,10.3875,10.4149,71800.0
2010-08-10 15:35:00,15.21,15.24,15.2,15.22,77200.0,10.4081,10.4286,10.4012,10.4149,77200.0
2010-08-10 15:40:00,15.22,15.26,15.22,15.24,93200.0,10.4149,10.4423,10.4149,10.4286,93200.0
2010-08-10 15:45:00,15.24,15.25,15.24,15.24,123200.0,10.4286,10.4354,10.4286,10.4286,123200.0
2010-08-10 15:50:00,15.24,15.24,15.19,15.2,166000.0,10.4286,10.4286,10.3944,10.4012,166000.0
2010-08-10 15:55:00,15.2,15.21,15.18,15.2,188000.0,10.4012,10.4081,10.3875,10.4012,188000.0
2010-08-11 09:30:00,14.87,14.87,14.74,14.76,193200.0,10.1754,10.1754,10.0864,10.1001,193200.0
2010-08-11 09:35:00,14.75,14.75,14.63,14.63,252000.0,10.0933,10.0933,10.0112,10.0112,252000.0
2010-08-11 09:40:00,14.63,14.63,14.55,14.56,274000.0,10.0112,10.0112,9.9564,9.9633,274000.0
2010-08-11 09:45:00,14.56,14.65,14.55,14.64,161400.0,9.9633,10.0248,9.9564,10.018,161400.0
2010-08-11 09:50:00,14.64,14.64,14.61,14.61,138400.0,10.018,10.018,9.9975,9.9975,138400.0
2010-08-11 09:55:00,14.61,14.62,14.57,14.61,86200.0,9.9975,10.0043,9.9701,9.9975,86200.0
2010-08-11 10:00:00,14.61,14.63,14.6,14.63,58000.0,9.9975,10.0112,9.9906,10.0112,58000.0
2010-08-11 10:05:00,14.63,14.64,14.62,14.64,76600.0,10.0112,10.018,10.0043,10.018,76600.0
2010-08-11 10:10:00,14.63,14.63,14.6,14.62,58200.0,10.0112,10.0112,9.9906,10.0043,58200.0
2010-08-11 10:15:00,14.62,14.62,14.59,14.59,99600.0,10.0043,10.0043,9.9838,9.9838,99600.0
2010-08-11 10:20:00,14.59,14.62,14.59,14.62,66800.0,9.9838,10.0043,9.9838,10.0043,66800.0
2010-08-11 10:25:00,14.62,14.65,14.62,14.63,95400.0,10.0043,10.0248,10.0043,10.0112,95400.0
2010-08-11 10:30:00,14.63,14.63,14.61,14.61,101600.0,10.0112,10.0112,9.9975,9.9975,101600.0
2010-08-11 10:35:00,14.61,14.63,14.6,14.63,45600.0,9.9975,10.0112,9.9906,10.0112,45600.0
2010-08-11 10:40:00,14.63,14.65,14.63,14.63,75000.0,10.0112,10.0248,10.0112,10.0112,75000.0
2010-08-11 10:45:00,14.63,14.63,14.61,14.62,41200.0,10.0112,10.0112,9.9975,10.0043,41200.0
2010-08-11 10:50:00,14.62,14.63,14.6,14.62,62800.0,10.0043,10.0112,9.9906,10.0043,62800.0
2010-08-11 10:55:00,14.62,14.62,14.58,14.58,72000.0,10.0043,10.0043,9.9769,9.9769,72000.0
2010-08-11 11:00:00,14.58,14.58,14.56,14.58,87400.0,9.9769,9.9769,9.9633,9.9769,87400.0
2010-08-11 11:05:00,14.57,14.59,14.56,14.56,41400.0,9.9701,9.9838,9.9633,9.9633,41400.0
2010-08-11 11:10:00,14.56,14.58,14.56,14.57,88200.0,9.9633,9.9769,9.9633,9.9701,88200.0
2010-08-11 11:15:00,14.58,14.6,14.58,14.6,100600.0,9.9769,9.9906,9.9769,9.9906,100600.0
2010-08-11 11:20:00,14.6,14.61,14.58,14.6,139000.0,9.9906,9.9975,9.9769,9.9906,139000.0
2010-08-11 11:25:00,14.6,14.63,14.6,14.61,151000.0,9.9906,10.0112,9.9906,9.9975,151000.0
2010-08-11 11:30:00,14.61,14.64,14.61,14.64,109600.0,9.9975,10.018,9.9975,10.018,109600.0
2010-08-11 11:35:00,14.63,14.64,14.63,14.64,52600.0,10.0112,10.018,10.0112,10.018,52600.0
2010-08-11 11:40:00,14.64,14.64,14.63,14.63,43000.0,10.018,10.018,10.0112,10.0112,43000.0
2010-08-11 11:45:00,14.63,14.63,14.61,14.61,40000.0,10.0112,10.0112,9.9975,9.9975,40000.0
2010-08-11 11:50:00,14.62,14.62,14.6,14.61,43600.0,10.0043,10.0043,9.9906,9.9975,43600.0
2010-08-11 11:55:00,14.61,14.62,14.61,14.61,38200.0,9.9975,10.0043,9.9975,9.9975,38200.0
2010-08-11 12:00:00,14.61,14.61,14.6,14.6,54000.0,9.9975,9.9975,9.9906,9.9906,54000.0
2010-08-11 12:05:00,14.6,14.61,14.6,14.61,37200.0,9.9906,9.9975,9.9906,9.9975,37200.0
2010-08-11 12:10:00,14.61,14.62,14.61,14.62,20200.0,9.9975,10.0043,9.9975,10.0043,20200.0
2010-08-11 12:15:00,14.62,14.63,14.6,14.6,58000.0,10.0043,10.0112,9.9906,9.9906,58000.0
2010-08-11 12:20:00,14.6,14.6,14.59,14.6,59400.0,9.9906,9.9906,9.9838,9.9906,59400.0
2010-08-11 12:25:00,14.6,14.6,14.58,14.59,34400.0,9.9906,9.9906,9.9769,9.9838,34400.0
2010-08-11 12:30:00,14.59,14.59,14.58,14.59,42800.0,9.9838,9.9838,9.9769,9.9838,42800.0
2010-08-11 12:35:00,14.58,14.59,14.56,14.56,72600.0,9.9769,9.9838,9.9633,9.9633,72600.0
2010-08-11 12:40:00,14.56,14.56,14.54,14.54,38800.0,9.9633,9.9633,9.9496,9.9496,38800.0
2010-08-11 12:45:00,14.54,14.55,14.53,14.53,65400.0,9.9496,9.9564,9.9427,9.9427,65400.0
2010-08-11 12:50:00,14.53,14.54,14.52,14.53,70600.0,9.9427,9.9496,9.9359,9.9427,70600.0
2010-08-11 12:55:00,14.53,14.54,14.53,14.54,20000.0,9.9427,9.9496,9.9427,9.9496,20000.0
2010-08-11 13:00:00,14.54,14.55,14.53,14.55,46600.0,9.9496,9.9564,9.9427,9.9564,46600.0
2010-08-11 13:05:00,14.56,14.58,14.56,14.56,152200.0,9.9633,9.9769,9.9633,9.9633,152200.0
2010-08-11 13:10:00,14.56,14.56,14.54,14.55,30400.0,9.9633,9.9633,9.9496,9.9564,30400.0
2010-08-11 13:15:00,14.55,14.56,14.55,14.56,30600.0,9.9564,9.9633,9.9564,9.9633,30600.0
2010-08-11 13:20:00,14.56,14.56,14.55,14.56,55400.0,9.9633,9.9633,9.9564,9.9633,55400.0
2010-08-11 13:25:00,14.56,14.56,14.56,14.56,44400.0,9.9633,9.9633,9.9633,9.9633,44400.0
2010-08-11 13:30:00,14.56,14.58,14.56,14.58,52000.0,9.9633,9.9769,9.9633,9.9769,52000.0
2010-08-11 13:35:00,14.58,14.58,14.57,14.58,44600.0,9.9769,9.9769,9.9701,9.9769,44600.0
2010-08-11 13:40:00,14.58,14.6,14.57,14.59,78600.0,9.9769,9.9906,9.9701,9.9838,78600.0
2010-08-11 13:45:00,14.59,14.59,14.59,14.59,22600.0,9.9838,9.9838,9.9838,9.9838,22600.0
2010-08-11 13:50:00,14.59,14.59,14.57,14.57,42200.0,9.9838,9.9838,9.9701,9.9701,42200.0
2010-08-11 13:55:00,14.58,14.6,14.58,14.59,32600.0,9.9769,9.9906,9.9769,9.9838,32600.0
2010-08-11 14:00:00,14.6,14.62,14.6,14.61,31000.0,9.9906,10.0043,9.9906,9.9975,31000.0
2010-08-11 14:05:00,14.61,14.62,14.6,14.61,74000.0,9.9975,10.0043,9.9906,9.9975,74000.0
2010-08-11 14:10:00,14.61,14.63,14.61,14.62,100200.0,9.9975,10.0112,9.9975,10.0043,100200.0
2010-08-11 14:15:00,14.63,14.63,14.61,14.62,50200.0,10.0112,10.0112,9.9975,10.0043,50200.0
2010-08-11 14:20:00,14.62,14.65,14.62,14.64,76400.0,10.0043,10.0248,10.0043,10.018,76400.0
2010-08-11 14:25:00,14.64,14.67,14.63,14.65,54000.0,10.018,10.0385,10.0112,10.0248,54000.0
2010-08-11 14:30:00,14.66,14.66,14.65,14.66,78800.0,10.0317,10.0317,10.0248,10.0317,78800.0
2010-08-11 14:35:00,14.65,14.66,14.63,14.63,67200.0,10.0248,10.0317,10.0112,10.0112,67200.0
2010-08-11 14:40:00,14.63,14.63,14.61,14.61,38400.0,10.0112,10.0112,9.9975,9.9975,38400.0
2010-08-11 14:45:00,14.62,14.62,14.61,14.62,48800.0,10.0043,10.0043,9.9975,10.0043,48800.0
2010-08-11 14:50:00,14.61,14.61,14.59,14.59,64000.0,9.9975,9.9975,9.9838,9.9838,64000.0
2010-08-11 14:55:00,14.59,14.6,14.59,14.59,58800.0,9.9838,9.9906,9.9838,9.9838,58800.0
2010-08-11 15:00:00,14.59,14.62,14.59,14.62,115800.0,9.9838,10.0043,9.9838,10.0043,115800.0
2010-08-11 15:05:00,14.62,14.63,14.62,14.63,45200.0,10.0043,10.0112,10.0043,10.0112,45200.0
2010-08-11 15:10:00,14.63,14.63,14.63,14.63,39800.0,10.0112,10.0112,10.0112,10.0112,39800.0
2010-08-11 15:15:00,14.63,14.63,14.62,14.62,57000.0,10.0112,10.0112,10.0043,10.0043,57000.0
2010-08-11 15:20:00,14.62,14.63,14.61,14.61,53400.0,10.0043,10.0112,9.9975,9.9975,53400.0
2010-08-11 15:25:00,14.61,14.62,14.61,14.61,89600.0,9.9975,10.0043,9.9975,9.9975,89600.0
2010-08-11 15:30:00,14.61,14.66,14.61,14.65,60600.0,9.9975,10.0317,9.9975,10.0248,60600.0
2010-08-11 15:35:00,14.65,14.65,14.65,14.65,118800.0,10.0248,10.0248,10.0248,10.0248,118800.0
2010-08-11 15:40:00,14.65,14.67,14.61,14.63,147400.0,10.0248,10.0385,9.9975,10.0112,147400.0
2010-08-11 15:45:00,14.62,14.64,14.62,14.63,174200.0,10.0043,10.018,10.0043,10.0112,174200.0
2010-08-11 15:50:00,14.63,14.63,14.6,14.61,143200.0,10.0112,10.0112,9.9906,9.9975,143200.0
2010-08-11 15:55:00,14.61,14.65,14.61,14.64,197000.0,9.9975,10.0248,9.9975,10.018,197000.0
2010-08-12 09:30:00,14.43,14.47,14.33,14.37,72000.0,9.8743,9.9017,9.8059,9.8332,72000.0
2010-08-12 09:35:00,14.35,14.38,14.34,14.37,111200.0,9.8196,9.8401,9.8127,9.8332,111200.0
2010-08-12 09:40:00,14.37,14.46,14.37,14.46,90600.0,9.8332,9.8948,9.8332,9.8948,90600.0
2010-08-12 09:45:00,14.46,14.47,14.45,14.45,84400.0,9.8948,9.9017,9.888,9.888,84400.0
2010-08-12 09:50:00,14.45,14.47,14.44,14.46,82000.0,9.888,9.9017,9.8811,9.8948,82000.0
2010-08-12 09:55:00,14.46,14.46,14.45,14.46,40800.0,9.8948,9.8948,9.888,9.8948,40800.0
2010-08-12 10:00:00,14.45,14.49,14.45,14.47,71600.0,9.888,9.9154,9.888,9.9017,71600.0
2010-08-12 10:05:00,14.46,14.49,14.45,14.49,96400.0,9.8948,9.9154,9.888,9.9154,96400.0
2010-08-12 10:10:00,14.49,14.52,14.46,14.47,143600.0,9.9154,9.9359,9.8948,9.9017,143600.0
2010-08-12 10:15:00,14.47,14.49,14.4,14.44,243800.0,9.9017,9.9154,9.8538,9.8811,243800.0
2010-08-12 10:20:00,14.44,14.44,14.42,14.43,60800.0,9.8811,9.8811,9.8675,9.8743,60800.0
2010-08-12 10:25:00,14.43,14.43,14.38,14.38,56600.0,9.8743,9.8743,9.8401,9.8401,56600.0
2010-08-12 10:30:00,14.38,14.38,14.36,14.37,46600.0,9.8401,9.8401,9.8264,9.8332,46600.0
2010-08-12 10:35:00,14.37,14.4,14.37,14.37,172000.0,9.8332,9.8538,9.8332,9.8332,172000.0
2010-08-12 10:40:00,14.37,14.44,14.37,14.44,101400.0,9.8332,9.8811,9.8332,9.8811,101400.0
2010-08-12 10:45:00,14.43,14.45,14.41,14.41,96800.0,9.8743,9.888,9.8606,9.8606,96800.0
2010-08-12 10:50:00,14.4,14.46,14.4,14.46,67000.0,9.8538,9.8948,9.8538,9.8948,67000.0
2010-08-12 10:55:00,14.45,14.45,14.42,14.42,36600.0,9.888,9.888,9.8675,9.8675,36600.0
2010-08-12 11:00:00,14.42,14.43,14.4,14.4,44200.0,9.8675,9.8743,9.8538,9.8538,44200.0
2010-08-12 11:05:00,14.4,14.4,14.38,14.38,20600.0,9.8538,9.8538,9.8401,9.8401,20600.0
2010-08-12 11:10:00,14.38,14.38,14.36,14.37,58800.0,9.8401,9.8401,9.8264,9.8332,58800.0
2010-08-12 11:15:00,14.38,14.4,14.38,14.38,24800.0,9.8401,9.8538,9.8401,9.8401,24800.0
2010-08-12 11:20:00,14.39,14.4,14.38,14.39,66200.0,9.8469,9.8538,9.8401,9.8469,66200.0
2010-08-12 11:25:00,14.39,14.4,14.38,14.4,53600.0,9.8469,9.8538,9.8401,9.8538,53600.0
2010-08-12 11:30:00,14.4,14.43,14.4,14.41,44800.0,9.8538,9.8743,9.8538,9.8606,44800.0
2010-08-12 11:35:00,14.42,14.43,14.4,14.42,38000.0,9.8675,9.8743,9.8538,9.8675,38000.0
2010-08-12 11:40:00,14.42,14.44,14.4,14.42,35800.0,9.8675,9.8811,9.8538,9.8675,35800.0
2010-08-12 11:45:00,14.42,14.44,14.42,14.44,17400.0,9.8675,9.8811,9.8675,9.8811,17400.0
2010-08-12 11:50:00,14.44,14.46,14.43,14.46,34400.0,9.8811,9.8948,9.8743,9.8948,34400.0
2010-08-12 11:55:00,14.46,14.47,14.44,14.46,42200.0,9.8948,9.9017,9.8811,9.8948,42200.0
2010-08-12 12:00:00,14.46,14.46,14.44,14.44,64600.0,9.8948,9.8948,9.8811,9.8811,64600.0
2010-08-12 12:05:00,14.45,14.45,14.45,14.45,7800.0,9.888,9.888,9.888,9.888,7800.0
2010-08-12 12:10:00,14.45,14.46,14.44,14.45,34600.0,9.888,9.8948,9.8811,9.888,34600.0
2010-08-12 12:15:00,14.45,14.49,14.45,14.48,35400.0,9.888,9.9154,9.888,9.9085,35400.0
2010-08-12 12:20:00,14.48,14.49,14.47,14.49,48400.0,9.9085,9.9154,9.9017,9.9154,48400.0
2010-08-12 12:25:00,14.49,14.49,14.48,14.49,50400.0,9.9154,9.9154,9.9085,9.9154,50400.0
2010-08-12 12:30:00,14.49,14.51,14.49,14.51,19000.0,9.9154,9.929,9.9154,9.929,19000.0
2010-08-12 12:35:00,14.51,14.51,14.49,14.51,32800.0,9.929,9.929,9.9154,9.929,32800.0
2010-08-12 12:40:00,14.51,14.52,14.51,14.52,31200.0,9.929,9.9359,9.929,9.9359,31200.0
2010-08-12 12:45:00,14.53,14.53,14.52,14.53,29800.0,9.9427,9.9427,9.9359,9.9427,29800.0
2010-08-12 12:50:00,14.53,14.54,14.52,14.53,57200.0,9.9427,9.9496,9.9359,9.9427,57200.0
2010-08-12 12:55:00,14.54,14.55,14.53,14.54,57400.0,9.9496,9.9564,9.9427,9.9496,57400.0
2010-08-12 13:00:00,14.54,14.55,14.53,14.53,209000.0,9.9496,9.9564,9.9427,9.9427,209000.0
2010-08-12 13:05:00,14.53,14.53,14.49,14.49,70600.0,9.9427,9.9427,9.9154,9.9154,70600.0
2010-08-12 13:10:00,14.49,14.51,14.48,14.5,52200.0,9.9154,9.929,9.9085,9.9222,52200.0
2010-08-12 13:15:00,14.5,14.5,14.49,14.49,58400.0,9.9222,9.9222,9.9154,9.9154,58400.0
2010-08-12 13:20:00,14.49,14.51,14.49,14.51,67000.0,9.9154,9.929,9.9154,9.929,67000.0
2010-08-12 13:25:00,14.5,14.51,14.49,14.49,79200.0,9.9222,9.929,9.9154,9.9154,79200.0
2010-08-12 13:30:00,14.5,14.5,14.47,14.48,112600.0,9.9222,9.9222,9.9017,9.9085,112600.0
2010-08-12 13:35:00,14.48,14.49,14.46,14.47,63000.0,9.9085,9.9154,9.8948,9.9017,63000.0
2010-08-12 13:40:00,14.47,14.47,14.44,14.45,28000.0,9.9017,9.9017,9.8811,9.888,28000.0
2010-08-12 13:45:00,14.45,14.45,14.43,14.43,34000.0,9.888,9.888,9.8743,9.8743,34000.0
2010-08-12 13:50:00,14.43,14.44,14.41,14.41,17600.0,9.8743,9.8811,9.8606,9.8606,17600.0
2010-08-12 13:55:00,14.41,14.44,14.41,14.42,77800.0,9.8606,9.8811,9.8606,9.8675,77800.0
2010-08-12 14:00:00,14.42,14.43,14.42,14.42,16800.0,9.8675,9.8743,9.8675,9.8675,16800.0
2010-08-12 14:05:00,14.42,14.44,14.42,14.44,39200.0,9.8675,9.8811,9.8675,9.8811,39200.0
2010-08-12 14:10:00,14.45,14.46,14.44,14.44,23400.0,9.888,9.8948,9.8811,9.8811,23400.0
2010-08-12 14:15:00,14.44,14.45,14.44,14.44,24400.0,9.8811,9.888,9.8811,9.8811,24400.0
2010-08-12 14:20:00,14.45,14.45,14.42,14.43,22400.0,9.888,9.888,9.8675,9.8743,22400.0
2010-08-12 14:25:00,14.43,14.46,14.43,14.45,42200.0,9.8743,9.8948,9.8743,9.888,42200.0
2010-08-12 14:30:00,14.45,14.45,14.44,14.44,45800.0,9.888,9.888,9.8811,9.8811,45800.0
2010-08-12 14:35:00,14.45,14.45,14.4,14.43,50400.0,9.888,9.888,9.8538,9.8743,50400.0
2010-08-12 14:40:00,14.43,14.45,14.42,14.44,29400.0,9.8743,9.888,9.8675,9.8811,29400.0
2010-08-12 14:45:00,14.44,14.44,14.43,14.44,35800.0,9.8811,9.8811,9.8743,9.8811,35800.0
2010-08-12 14:50:00,14.44,14.47,14.43,14.47,56400.0,9.8811,9.9017,9.8743,9.9017,56400.0
2010-08-12 14:55:00,14.47,14.47,14.45,14.45,24400.0,9.9017,9.9017,9.888,9.888,24400.0
2010-08-12 15:00:00,14.45,14.5,14.45,14.5,49400.0,9.888,9.9222,9.888,9.9222,49400.0
2010-08-12 15:05:00,14.49,14.5,14.49,14.49,73800.0,9.9154,9.9222,9.9154,9.9154,73800.0
2010-08-12 15:10:00,14.5,14.53,14.49,14.51,75200.0,9.9222,9.9427,9.9154,9.929,75200.0
2010-08-12 15:15:00,14.52,14.52,14.48,14.49,32600.0,9.9359,9.9359,9.9085,9.9154,32600.0
2010-08-12 15:20:00,14.49,14.51,14.47,14.49,53600.0,9.9154,9.929,9.9017,9.9154,53600.0
2010-08-12 15:25:00,14.49,14.49,14.47,14.48,56400.0,9.9154,9.9154,9.9017,9.9085,56400.0
2010-08-12 15:30:00,14.49,14.53,14.49,14.53,83600.0,9.9154,9.9427,9.9154,9.9427,83600.0
2010-08-12 15:35:00,14.52,14.52,14.49,14.49,68000.0,9.9359,9.9359,9.9154,9.9154,68000.0
2010-08-12 15:40:00,14.49,14.49,14.45,14.47,151400.0,9.9154,9.9154,9.888,9.9017,151400.0
2010-08-12 15:45:00,14.47,14.49,14.47,14.49,91400.0,9.9017,9.9154,9.9017,9.9154,91400.0
2010-08-12 15:50:00,14.49,14.49,14.47,14.49,107400.0,9.9154,9.9154,9.9017,9.9154,107400.0
2010-08-12 15:55:00,14.49,14.49,14.46,14.46,247000.0,9.9154,9.9154,9.8948,9.8948,247000.0
2010-08-13 09:30:00,14.43,14.52,14.36,14.52,80400.0,9.8743,9.9359,9.8264,9.9359,80400.0
2010-08-13 09:35:00,14.51,14.52,14.46,14.47,122400.0,9.929,9.9359,9.8948,9.9017,122400.0
2010-08-13 09:40:00,14.47,14.49,14.4,14.45,103400.0,9.9017,9.9154,9.8538,9.888,103400.0
2010-08-13 09:45:00,14.46,14.47,14.43,14.47,58000.0,9.8948,9.9017,9.8743,9.9017,58000.0
2010-08-13 09:50:00,14.47,14.47,14.42,14.43,56600.0,9.9017,9.9017,9.8675,9.8743,56600.0
2010-08-13 09:55:00,14.43,14.49,14.43,14.49,61000.0,9.8743,9.9154,9.8743,9.9154,61000.0
2010-08-13 10:00:00,14.48,14.49,14.45,14.49,39000.0,9.9085,9.9154,9.888,9.9154,39000.0
2010-08-13 10:05:00,14.49,14.51,14.48,14.49,27200.0,9.9154,9.929,9.9085,9.9154,27200.0
2010-08-13 10:10:00,14.49,14.49,14.47,14.47,39200.0,9.9154,9.9154,9.9017,9.9017,39200.0
2010-08-13 10:15:00,14.48,14.49,14.46,14.46,32800.0,9.9085,9.9154,9.8948,9.8948,32800.0
2010-08-13 10:20:00,14.46,14.47,14.44,14.45,31600.0,9.8948,9.9017,9.8811,9.888,31600.0
2010-08-13 10:25:00,14.45,14.47,14.44,14.47,26400.0,9.888,9.9017,9.8811,9.9017,26400.0
2010-08-13 10:30:00,14.47,14.47,14.44,14.47,46600.0,9.9017,9.9017,9.8811,9.9017,46600.0
2010-08-13 10:35:00,14.47,14.51,14.47,14.51,86200.0,9.9017,9.929,9.9017,9.929,86200.0
2010-08-13 10:40:00,14.5,14.5,14.47,14.47,30000.0,9.9222,9.9222,9.9017,9.9017,30000.0
2010-08-13 10:45:00,14.47,14.48,14.44,14.44,23000.0,9.9017,9.9085,9.8811,9.8811,23000.0
2010-08-13 10:50:00,14.44,14.46,14.42,14.43,50600.0,9.8811,9.8948,9.8675,9.8743,50600.0
2010-08-13 10:55:00,14.42,14.45,14.42,14.44,36600.0,9.8675,9.888,9.8675,9.8811,36600.0
2010-08-13 11:00:00,14.44,14.44,14.43,14.43,20000.0,9.8811,9.8811,9.8743,9.8743,20000.0
2010-08-13 11:05:00,14.44,14.45,14.44,14.45,15000.0,9.8811,9.888,9.8811,9.888,15000.0
2010-08-13 11:10:00,14.44,14.45,14.44,14.45,23800.0,9.8811,9.888,9.8811,9.888,23800.0
2010-08-13 11:15:00,14.45,14.47,14.45,14.46,19000.0,9.888,9.9017,9.888,9.8948,19000.0
2010-08-13 11:20:00,14.46,14.47,14.44,14.46,59000.0,9.8948,9.9017,9.8811,9.8948,59000.0
2010-08-13 11:25:00,14.46,14.47,14.46,14.47,42200.0,9.8948,9.9017,9.8948,9.9017,42200.0
2010-08-13 11:30:00,14.47,14.47,14.44,14.45,39200.0,9.9017,9.9017,9.8811,9.888,39200.0
2010-08-13 11:35:00,14.45,14.45,14.43,14.44,22400.0,9.888,9.888,9.8743,9.8811,22400.0
2010-08-13 11:40:00,14.44,14.46,14.44,14.45,15600.0,9.8811,9.8948,9.8811,9.888,15600.0
2010-08-13 11:45:00,14.46,14.46,14.44,14.46,16000.0,9.8948,9.8948,9.8811,9.8948,16000.0
2010-08-13 11:50:00,14.46,14.46,14.45,14.45,3000.0,9.8948,9.8948,9.888,9.888,3000.0
2010-08-13 11:55:00,14.45,14.47,14.44,14.46,58800.0,9.888,9.9017,9.8811,9.8948,58800.0
2010-08-13 12:00:00,14.47,14.49,14.47,14.49,8400.0,9.9017,9.9154,9.9017,9.9154,8400.0
2010-08-13 12:05:00,14.49,14.51,14.49,14.51,30200.0,9.9154,9.929,9.9154,9.929,30200.0
2010-08-13 12:10:00,14.51,14.53,14.51,14.51,19400.0,9.929,9.9427,9.929,9.929,19400.0
2010-08-13 12:15:00,14.51,14.52,14.51,14.52,21600.0,9.929,9.9359,9.929,9.9359,21600.0
2010-08-13 12:20:00,14.52,14.54,14.51,14.54,11200.0,9.9359,9.9496,9.929,9.9496,11200.0
2010-08-13 12:25:00,14.54,14.55,14.53,14.55,46600.0,9.9496,9.9564,9.9427,9.9564,46600.0
2010-08-13 12:30:00,14.55,14.55,14.52,14.52,20800.0,9.9564,9.9564,9.9359,9.9359,20800.0
2010-08-13 12:35:00,14.52,14.53,14.52,14.52,11600.0,9.9359,9.9427,9.9359,9.9359,11600.0
2010-08-13 12:40:00,14.52,14.52,14.51,14.51,13600.0,9.9359,9.9359,9.929,9.929,13600.0
2010-08-13 12:45:00,14.51,14.52,14.51,14.51,25600.0,9.929,9.9359,9.929,9.929,25600.0
2010-08-13 12:50:00,14.51,14.51,14.5,14.5,9400.0,9.929,9.929,9.9222,9.9222,9400.0
2010-08-13 12:55:00,14.51,14.51,14.49,14.51,25600.0,9.929,9.929,9.9154,9.929,25600.0
2010-08-13 13:00:00,14.51,14.52,14.51,14.51,7200.0,9.929,9.9359,9.929,9.929,7200.0
2010-08-13 13:05:00,14.51,14.51,14.48,14.48,22200.0,9.929,9.929,9.9085,9.9085,22200.0
2010-08-13 13:10:00,14.48,14.49,14.47,14.49,18400.0,9.9085,9.9154,9.9017,9.9154,18400.0
2010-08-13 13:15:00,14.49,14.5,14.49,14.49,10200.0,9.9154,9.9222,9.9154,9.9154,10200.0
2010-08-13 13:20:00,14.49,14.49,14.47,14.48,13400.0,9.9154,9.9154,9.9017,9.9085,13400.0
2010-08-13 13:25:00,14.48,14.49,14.48,14.49,8000.0,9.9085,9.9154,9.9085,9.9154,8000.0
2010-08-13 13:30:00,14.49,14.49,14.49,14.49,28800.0,9.9154,9.9154,9.9154,9.9154,28800.0
2010-08-13 13:35:00,14.49,14.5,14.48,14.5,19400.0,9.9154,9.9222,9.9085,9.9222,19400.0
2010-08-13 13:40:00,14.51,14.51,14.49,14.49,14800.0,9.929,9.929,9.9154,9.9154,14800.0
2010-08-13 13:45:00,14.49,14.5,14.46,14.47,144800.0,9.9154,9.9222,9.8948,9.9017,144800.0
2010-08-13 13:50:00,14.47,14.48,14.47,14.47,22200.0,9.9017,9.9085,9.9017,9.9017,22200.0
2010-08-13 13:55:00,14.47,14.47,14.46,14.46,16400.0,9.9017,9.9017,9.8948,9.8948,16400.0
2010-08-13 14:00:00,14.46,14.47,14.45,14.46,44000.0,9.8948,9.9017,9.888,9.8948,44000.0
2010-08-13 14:05:00,14.46,14.47,14.45,14.46,20400.0,9.8948,9.9017,9.888,9.8948,20400.0
2010-08-13 14:10:00,14.46,14.47,14.46,14.46,6600.0,9.8948,9.9017,9.8948,9.8948,6600.0
2010-08-13 14:15:00,14.46,14.46,14.46,14.46,13200.0,9.8948,9.8948,9.8948,9.8948,13200.0
2010-08-13 14:20:00,14.46,14.46,14.44,14.45,35400.0,9.8948,9.8948,9.8811,9.888,35400.0
2010-08-13 14:25:00,14.45,14.45,14.44,14.45,24600.0,9.888,9.888,9.8811,9.888,24600.0
2010-08-13 14:30:00,14.45,14.46,14.45,14.45,19400.0,9.888,9.8948,9.888,9.888,19400.0
2010-08-13 14:35:00,14.45,14.45,14.43,14.44,34600.0,9.888,9.888,9.8743,9.8811,34600.0
2010-08-13 14:40:00,14.43,14.46,14.43,14.46,50200.0,9.8743,9.8948,9.8743,9.8948,50200.0
2010-08-13 14:45:00,14.46,14.46,14.44,14.44,31600.0,9.8948,9.8948,9.8811,9.8811,31600.0
2010-08-13 14:50:00,14.44,14.46,14.44,14.44,59200.0,9.8811,9.8948,9.8811,9.8811,59200.0
2010-08-13 14:55:00,14.45,14.47,14.44,14.47,58800.0,9.888,9.9017,9.8811,9.9017,58800.0
2010-08-13 15:00:00,14.47,14.47,14.47,14.47,59800.0,9.9017,9.9017,9.9017,9.9017,59800.0
2010-08-13 15:05:00,14.47,14.47,14.46,14.47,39600.0,9.9017,9.9017,9.8948,9.9017,39600.0
2010-08-13 15:10:00,14.47,14.47,14.46,14.46,31200.0,9.9017,9.9017,9.8948,9.8948,31200.0
2010-08-13 15:15:00,14.46,14.47,14.45,14.46,37000.0,9.8948,9.9017,9.888,9.8948,37000.0
2010-08-13 15:20:00,14.46,14.47,14.46,14.47,34000.0,9.8948,9.9017,9.8948,9.9017,34000.0
2010-08-13 15:25:00,14.46,14.46,14.45,14.45,31000.0,9.8948,9.8948,9.888,9.888,31000.0
2010-08-13 15:30:00,14.45,14.46,14.43,14.46,69800.0,9.888,9.8948,9.8743,9.8948,69800.0
2010-08-13 15:35:00,14.46,14.46,14.44,14.45,71200.0,9.8948,9.8948,9.8811,9.888,71200.0
2010-08-13 15:40:00,14.45,14.46,14.44,14.44,61600.0,9.888,9.8948,9.8811,9.8811,61600.0
2010-08-13 15:45:00,14.43,14.44,14.41,14.42,91000.0,9.8743,9.8811,9.8606,9.8675,91000.0
2010-08-13 15:50:00,14.42,14.42,14.4,14.41,209200.0,9.8675,9.8675,9.8538,9.8606,209200.0
2010-08-13 15:55:00,14.4,14.42,14.38,14.4,206400.0,9.8538,9.8675,9.8401,9.8538,206400.0
2010-08-16 09:30:00,14.3,14.36,14.25,14.29,82200.0,9.7853,9.8264,9.7511,9.7785,82200.0
2010-08-16 09:35:00,14.29,14.33,14.29,14.3,83000.0,9.7785,9.8059,9.7785,9.7853,83000.0
2010-08-16 09:40:00,14.3,14.37,14.3,14.37,110400.0,9.7853,9.8332,9.7853,9.8332,110400.0
2010-08-16 09:45:00,14.36,14.42,14.36,14.4,51800.0,9.8264,9.8675,9.8264,9.8538,51800.0
2010-08-16 09:50:00,14.4,14.43,14.4,14.43,41600.0,9.8538,9.8743,9.8538,9.8743,41600.0
2010-08-16 09:55:00,14.43,14.45,14.41,14.44,50800.0,9.8743,9.888,9.8606,9.8811,50800.0
2010-08-16 10:00:00,14.44,14.49,14.42,14.47,55600.0,9.8811,9.9154,9.8675,9.9017,55600.0
2010-08-16 10:05:00,14.47,14.51,14.47,14.49,50200.0,9.9017,9.929,9.9017,9.9154,50200.0
2010-08-16 10:10:00,14.49,14.52,14.48,14.49,60200.0,9.9154,9.9359,9.9085,9.9154,60200.0
2010-08-16 10:15:00,14.47,14.53,14.47,14.52,33400.0,9.9017,9.9427,9.9017,9.9359,33400.0
2010-08-16 10:20:00,14.51,14.53,14.51,14.52,38000.0,9.929,9.9427,9.929,9.9359,38000.0
2010-08-16 10:25:00,14.52,14.54,14.52,14.53,53400.0,9.9359,9.9496,9.9359,9.9427,53400.0
2010-08-16 10:30:00,14.54,14.56,14.53,14.56,61200.0,9.9496,9.9633,9.9427,9.9633,61200.0
2010-08-16 10:35:00,14.56,14.58,14.56,14.58,47400.0,9.9633,9.9769,9.9633,9.9769,47400.0
2010-08-16 10:40:00,14.58,14.58,14.56,14.58,34000.0,9.9769,9.9769,9.9633,9.9769,34000.0
2010-08-16 10:45:00,14.58,14.58,14.56,14.56,28200.0,9.9769,9.9769,9.9633,9.9633,28200.0
2010-08-16 10:50:00,14.56,14.56,14.54,14.55,27400.0,9.9633,9.9633,9.9496,9.9564,27400.0
2010-08-16 10:55:00,14.55,14.57,14.54,14.56,28000.0,9.9564,9.9701,9.9496,9.9633,28000.0
2010-08-16 11:00:00,14.56,14.56,14.53,14.53,33600.0,9.9633,9.9633,9.9427,9.9427,33600.0
2010-08-16 11:05:00,14.53,14.54,14.51,14.51,30400.0,9.9427,9.9496,9.929,9.929,30400.0
2010-08-16 11:10:00,14.51,14.55,14.51,14.54,39800.0,9.929,9.9564,9.929,9.9496,39800.0
2010-08-16 11:15:00,14.55,14.55,14.53,14.53,17400.0,9.9564,9.9564,9.9427,9.9427,17400.0
2010-08-16 11:20:00,14.53,14.54,14.52,14.52,31200.0,9.9427,9.9496,9.9359,9.9359,31200.0
2010-08-16 11:25:00,14.52,14.53,14.51,14.51,18800.0,9.9359,9.9427,9.929,9.929,18800.0
2010-08-16 11:30:00,14.5,14.52,14.5,14.51,19200.0,9.9222,9.9359,9.9222,9.929,19200.0
2010-08-16 11:35:00,14.51,14.53,14.51,14.52,19800.0,9.929,9.9427,9.929,9.9359,19800.0
2010-08-16 11:40:00,14.52,14.54,14.51,14.52,128600.0,9.9359,9.9496,9.929,9.9359,128600.0
2010-08-16 11:45:00,14.52,14.54,14.52,14.53,21800.0,9.9359,9.9496,9.9359,9.9427,21800.0
2010-08-16 11:50:00,14.53,14.54,14.53,14.53,15600.0,9.9427,9.9496,9.9427,9.9427,15600.0
2010-08-16 11:55:00,14.53,14.55,14.53,14.53,13600.0,9.9427,9.9564,9.9427,9.9427,13600.0
2010-08-16 12:00:00,14.53,14.55,14.53,14.54,71600.0,9.9427,9.9564,9.9427,9.9496,71600.0
2010-08-16 12:05:00,14.54,14.55,14.53,14.54,18000.0,9.9496,9.9564,9.9427,9.9496,18000.0
2010-08-16 12:10:00,14.55,14.55,14.54,14.54,9800.0,9.9564,9.9564,9.9496,9.9496,9800.0
2010-08-16 12:15:00,14.54,14.54,14.53,14.54,29400.0,9.9496,9.9496,9.9427,9.9496,29400.0
2010-08-16 12:20:00,14.54,14.55,14.54,14.55,22000.0,9.9496,9.9564,9.9496,9.9564,22000.0
2010-08-16 12:25:00,14.55,14.56,14.53,14.55,263600.0,9.9564,9.9633,9.9427,9.9564,263600.0
2010-08-16 12:30:00,14.55,14.56,14.54,14.56,86800.0,9.9564,9.9633,9.9496,9.9633,86800.0
2010-08-16 12:35:00,14.56,14.57,14.56,14.56,14000.0,9.9633,9.9701,9.9633,9.9633,14000.0
2010-08-16 12:40:00,14.56,14.56,14.55,14.55,22000.0,9.9633,9.9633,9.9564,9.9564,22000.0
2010-08-16 12:45:00,14.55,14.56,14.54,14.54,19800.0,9.9564,9.9633,9.9496,9.9496,19800.0
2010-08-16 12:50:00,14.54,14.54,14.51,14.52,27000.0,9.9496,9.9496,9.929,9.9359,27000.0
2010-08-16 12:55:00,14.51,14.52,14.49,14.5,49800.0,9.929,9.9359,9.9154,9.9222,49800.0
2010-08-16 13:00:00,14.5,14.52,14.49,14.49,21200.0,9.9222,9.9359,9.9154,9.9154,21200.0
2010-08-16 13:05:00,14.49,14.51,14.49,14.5,21200.0,9.9154,9.929,9.9154,9.9222,21200.0
2010-08-16 13:10:00,14.51,14.52,14.51,14.51,14000.0,9.929,9.9359,9.929,9.929,14000.0
2010-08-16 13:15:00,14.51,14.52,14.51,14.51,11600.0,9.929,9.9359,9.929,9.929,11600.0
2010-08-16 13:20:00,14.51,14.51,14.49,14.5,18600.0,9.929,9.929,9.9154,9.9222,18600.0
2010-08-16 13:25:00,14.51,14.51,14.49,14.49,13000.0,9.929,9.929,9.9154,9.9154,13000.0
2010-08-16 13:30:00,14.49,14.5,14.49,14.49,28600.0,9.9154,9.9222,9.9154,9.9154,28600.0
2010-08-16 13:35:00,14.49,14.49,14.48,14.49,20800.0,9.9154,9.9154,9.9085,9.9154,20800.0
2010-08-16 13:40:00,14.49,14.49,14.48,14.48,38200.0,9.9154,9.9154,9.9085,9.9085,38200.0
2010-08-16 13:45:00,14.49,14.49,14.47,14.48,14200.0,9.9154,9.9154,9.9017,9.9085,14200.0
2010-08-16 13:50:00,14.48,14.48,14.46,14.47,20000.0,9.9085,9.9085,9.8948,9.9017,20000.0
2010-08-16 13:55:00,14.47,14.47,14.46,14.47,15800.0,9.9017,9.9017,9.8948,9.9017,15800.0
2010-08-16 14:00:00,14.47,14.49,14.47,14.49,15400.0,9.9017,9.9154,9.9017,9.9154,15400.0
2010-08-16 14:05:00,14.48,14.49,14.47,14.47,57200.0,9.9085,9.9154,9.9017,9.9017,57200.0
2010-08-16 14:10:00,14.47,14.47,14.45,14.46,28800.0,9.9017,9.9017,9.888,9.8948,28800.0
2010-08-16 14:15:00,14.46,14.47,14.46,14.47,27600.0,9.8948,9.9017,9.8948,9.9017,27600.0
2010-08-16 14:20:00,14.46,14.48,14.46,14.47,22200.0,9.8948,9.9085,9.8948,9.9017,22200.0
2010-08-16 14:25:00,14.47,14.49,14.47,14.47,14000.0,9.9017,9.9154,9.9017,9.9017,14000.0
2010-08-16 14:30:00,14.47,14.48,14.46,14.46,18600.0,9.9017,9.9085,9.8948,9.8948,18600.0
2010-08-16 14:35:00,14.46,14.47,14.45,14.46,36600.0,9.8948,9.9017,9.888,9.8948,36600.0
2010-08-16 14:40:00,14.47,14.47,14.44,14.45,26600.0,9.9017,9.9017,9.8811,9.888,26600.0
2010-08-16 14:45:00,14.45,14.47,14.45,14.46,20600.0,9.888,9.9017,9.888,9.8948,20600.0
2010-08-16 14:50:00,14.46,14.46,14.42,14.43,66000.0,9.8948,9.8948,9.8675,9.8743,66000.0
2010-08-16 14:55:00,14.43,14.43,14.42,14.42,28800.0,9.8743,9.8743,9.8675,9.8675,28800.0
2010-08-16 15:00:00,14.42,14.44,14.42,14.43,46000.0,9.8675,9.8811,9.8675,9.8743,46000.0
2010-08-16 15:05:00,14.42,14.43,14.4,14.43,35000.0,9.8675,9.8743,9.8538,9.8743,35000.0
2010-08-16 15:10:00,14.42,14.42,14.4,14.4,48600.0,9.8675,9.8675,9.8538,9.8538,48600.0
2010-08-16 15:15:00,14.41,14.41,14.4,14.4,97200.0,9.8606,9.8606,9.8538,9.8538,97200.0
2010-08-16 15:20:00,14.4,14.4,14.38,14.38,76000.0,9.8538,9.8538,9.8401,9.8401,76000.0
2010-08-16 15:25:00,14.38,14.41,14.38,14.41,26200.0,9.8401,9.8606,9.8401,9.8606,26200.0
2010-08-16 15:30:00,14.41,14.42,14.4,14.4,25400.0,9.8606,9.8675,9.8538,9.8538,25400.0
2010-08-16 15:35:00,14.4,14.42,14.4,14.42,64600.0,9.8538,9.8675,9.8538,9.8675,64600.0
2010-08-16 15:40:00,14.42,14.45,14.41,14.44,68400.0,9.8675,9.888,9.8606,9.8811,68400.0
2010-08-16 15:45:00,14.44,14.44,14.42,14.42,99400.0,9.8811,9.8811,9.8675,9.8675,99400.0
2010-08-16 15:50:00,14.43,14.43,14.42,14.43,88400.0,9.8743,9.8743,9.8675,9.8743,88400.0
2010-08-16 15:55:00,14.43,14.44,14.42,14.43,198200.0,9.8743,9.8811,9.8675,9.8743,198200.0
2010-08-17 09:30:00,14.35,14.45,14.33,14.36,105000.0,9.9353,10.0045,9.9214,9.9422,105000.0
2010-08-17 09:35:00,14.37,14.37,14.26,14.33,134600.0,9.9491,9.9491,9.873,9.9214,134600.0
2010-08-17 09:40:00,14.33,14.33,14.22,14.28,91400.0,9.9214,9.9214,9.8453,9.8868,91400.0
2010-08-17 09:45:00,14.27,14.3,14.25,14.3,100800.0,9.8799,9.9006,9.866,9.9006,100800.0
2010-08-17 09:50:00,14.3,14.31,14.28,14.3,102400.0,9.9006,9.9076,9.8868,9.9006,102400.0
2010-08-17 09:55:00,14.3,14.31,14.28,14.31,66600.0,9.9006,9.9076,9.8868,9.9076,66600.0
2010-08-17 10:00:00,14.31,14.36,14.31,14.36,52000.0,9.9076,9.9422,9.9076,9.9422,52000.0
2010-08-17 10:05:00,14.36,14.37,14.35,14.37,39800.0,9.9422,9.9491,9.9353,9.9491,39800.0
2010-08-17 10:10:00,14.36,14.37,14.34,14.36,36600.0,9.9422,9.9491,9.9283,9.9422,36600.0
2010-08-17 10:15:00,14.36,14.37,14.35,14.35,24600.0,9.9422,9.9491,9.9353,9.9353,24600.0
2010-08-17 10:20:00,14.35,14.4,14.34,14.4,65400.0,9.9353,9.9699,9.9283,9.9699,65400.0
2010-08-17 10:25:00,14.39,14.4,14.36,14.38,40600.0,9.963,9.9699,9.9422,9.956,40600.0
2010-08-17 10:30:00,14.38,14.4,14.38,14.4,43800.0,9.956,9.9699,9.956,9.9699,43800.0
2010-08-17 10:35:00,14.4,14.42,14.39,14.42,44800.0,9.9699,9.9837,9.963,9.9837,44800.0
2010-08-17 10:40:00,14.42,14.43,14.42,14.43,36000.0,9.9837,9.9907,9.9837,9.9907,36000.0
2010-08-17 10:45:00,14.43,14.44,14.43,14.44,26400.0,9.9907,9.9976,9.9907,9.9976,26400.0
2010-08-17 10:50:00,14.44,14.45,14.42,14.44,68800.0,9.9976,10.0045,9.9837,9.9976,68800.0
2010-08-17 10:55:00,14.44,14.45,14.44,14.45,19200.0,9.9976,10.0045,9.9976,10.0045,19200.0
2010-08-17 11:00:00,14.45,14.46,14.44,14.46,104000.0,10.0045,10.0114,9.9976,10.0114,104000.0
2010-08-17 11:05:00,14.45,14.46,14.45,14.46,29600.0,10.0045,10.0114,10.0045,10.0114,29600.0
2010-08-17 11:10:00,14.46,14.5,14.46,14.5,104800.0,10.0114,10.0391,10.0114,10.0391,104800.0
2010-08-17 11:15:00,14.5,14.52,14.49,14.5,68400.0,10.0391,10.053,10.0322,10.0391,68400.0
2010-08-17 11:20:00,14.5,14.52,14.5,14.51,21800.0,10.0391,10.053,10.0391,10.046,21800.0
2010-08-17 11:25:00,14.51,14.52,14.51,14.52,20600.0,10.046,10.053,10.046,10.053,20600.0
2010-08-17 11:30:00,14.52,14.53,14.51,14.53,93400.0,10.053,10.0599,10.046,10.0599,93400.0
2010-08-17 11:35:00,14.53,14.54,14.53,14.54,43000.0,10.0599,10.0668,10.0599,10.0668,43000.0
2010-08-17 11:40:00,14.54,14.54,14.52,14.52,18600.0,10.0668,10.0668,10.053,10.053,18600.0
2010-08-17 11:45:00,14.52,14.53,14.52,14.53,32800.0,10.053,10.0599,10.053,10.0599,32800.0
2010-08-17 11:50:00,14.53,14.54,14.52,14.54,21800.0,10.0599,10.0668,10.053,10.0668,21800.0
2010-08-17 11:55:00,14.54,14.54,14.52,14.52,37800.0,10.0668,10.0668,10.053,10.053,37800.0
2010-08-17 12:00:00,14.52,14.52,14.51,14.52,32800.0,10.053,10.053,10.046,10.053,32800.0
2010-08-17 12:05:00,14.51,14.52,14.51,14.51,14000.0,10.046,10.053,10.046,10.046,14000.0
2010-08-17 12:10:00,14.52,14.52,14.51,14.52,23200.0,10.053,10.053,10.046,10.053,23200.0
2010-08-17 12:15:00,14.52,14.54,14.52,14.53,81600.0,10.053,10.0668,10.053,10.0599,81600.0
2010-08-17 12:20:00,14.53,14.54,14.52,14.53,50400.0,10.0599,10.0668,10.053,10.0599,50400.0
2010-08-17 12:25:00,14.53,14.55,14.53,14.54,16400.0,10.0599,10.0737,10.0599,10.0668,16400.0
2010-08-17 12:30:00,14.54,14.55,14.54,14.55,14000.0,10.0668,10.0737,10.0668,10.0737,14000.0
2010-08-17 12:35:00,14.55,14.56,14.55,14.56,40400.0,10.0737,10.0807,10.0737,10.0807,40400.0
2010-08-17 12:40:00,14.56,14.56,14.56,14.56,21000.0,10.0807,10.0807,10.0807,10.0807,21000.0
2010-08-17 12:45:00,14.56,14.56,14.55,14.56,32800.0,10.0807,10.0807,10.0737,10.0807,32800.0
2010-08-17 12:50:00,14.56,14.56,14.55,14.56,27400.0,10.0807,10.0807,10.0737,10.0807,27400.0
2010-08-17 12:55:00,14.56,14.56,14.56,14.56,23600.0,10.0807,10.0807,10.0807,10.0807,23600.0
2010-08-17 13:00:00,14.56,14.57,14.56,14.56,30600.0,10.0807,10.0876,10.0807,10.0807,30600.0
2010-08-17 13:05:00,14.56,14.57,14.56,14.56,19000.0,10.0807,10.0876,10.0807,10.0807,19000.0
2010-08-17 13:10:00,14.57,14.59,14.56,14.58,53400.0,10.0876,10.1014,10.0807,10.0945,53400.0
2010-08-17 13:15:00,14.59,14.62,14.59,14.61,81000.0,10.1014,10.1222,10.1014,10.1153,81000.0
2010-08-17 13:20:00,14.62,14.62,14.61,14.61,48800.0,10.1222,10.1222,10.1153,10.1153,48800.0
2010-08-17 13:25:00,14.62,14.62,14.62,14.62,38800.0,10.1222,10.1222,10.1222,10.1222,38800.0
2010-08-17 13:30:00,14.62,14.63,14.61,14.63,53400.0,10.1222,10.1291,10.1153,10.1291,53400.0
2010-08-17 13:35:00,14.63,14.63,14.61,14.61,28200.0,10.1291,10.1291,10.1153,10.1153,28200.0
2010-08-17 13:40:00,14.61,14.62,14.61,14.62,27200.0,10.1153,10.1222,10.1153,10.1222,27200.0
2010-08-17 13:45:00,14.62,14.62,14.61,14.62,31600.0,10.1222,10.1222,10.1153,10.1222,31600.0
2010-08-17 13:50:00,14.62,14.62,14.59,14.59,32200.0,10.1222,10.1222,10.1014,10.1014,32200.0
2010-08-17 13:55:00,14.59,14.61,14.58,14.61,29800.0,10.1014,10.1153,10.0945,10.1153,29800.0
2010-08-17 14:00:00,14.61,14.62,14.59,14.61,104000.0,10.1153,10.1222,10.1014,10.1153,104000.0
2010-08-17 14:05:00,14.61,14.61,14.6,14.6,26400.0,10.1153,10.1153,10.1084,10.1084,26400.0
2010-08-17 14:10:00,14.61,14.62,14.61,14.61,54800.0,10.1153,10.1222,10.1153,10.1153,54800.0
2010-08-17 14:15:00,14.61,14.62,14.6,14.6,41400.0,10.1153,10.1222,10.1084,10.1084,41400.0
2010-08-17 14:20:00,14.6,14.63,14.6,14.63,53600.0,10.1084,10.1291,10.1084,10.1291,53600.0
2010-08-17 14:25:00,14.62,14.63,14.6,14.61,46600.0,10.1222,10.1291,10.1084,10.1153,46600.0
2010-08-17 14:30:00,14.61,14.61,14.6,14.61,25800.0,10.1153,10.1153,10.1084,10.1153,25800.0
2010-08-17 14:35:00,14.6,14.61,14.6,14.6,12200.0,10.1084,10.1153,10.1084,10.1084,12200.0
2010-08-17 14:40:00,14.6,14.61,14.6,14.61,49200.0,10.1084,10.1153,10.1084,10.1153,49200.0
2010-08-17 14:45:00,14.61,14.61,14.58,14.59,84000.0,10.1153,10.1153,10.0945,10.1014,84000.0
2010-08-17 14:50:00,14.59,14.61,14.58,14.61,33000.0,10.1014,10.1153,10.0945,10.1153,33000.0
2010-08-17 14:55:00,14.6,14.61,14.57,14.57,49400.0,10.1084,10.1153,10.0876,10.0876,49400.0
2010-08-17 15:00:00,14.58,14.59,14.56,14.59,89800.0,10.0945,10.1014,10.0807,10.1014,89800.0
2010-08-17 15:05:00,14.59,14.6,14.58,14.59,53400.0,10.1014,10.1084,10.0945,10.1014,53400.0
2010-08-17 15:10:00,14.59,14.59,14.58,14.59,45600.0,10.1014,10.1014,10.0945,10.1014,45600.0
2010-08-17 15:15:00,14.59,14.6,14.58,14.58,112200.0,10.1014,10.1084,10.0945,10.0945,112200.0
2010-08-17 15:20:00,14.58,14.62,14.58,14.62,78800.0,10.0945,10.1222,10.0945,10.1222,78800.0
2010-08-17 15:25:00,14.62,14.62,14.6,14.61,64600.0,10.1222,10.1222,10.1084,10.1153,64600.0
2010-08-17 15:30:00,14.61,14.61,14.6,14.61,54200.0,10.1153,10.1153,10.1084,10.1153,54200.0
2010-08-17 15:35:00,14.6,14.6,14.58,14.59,136200.0,10.1084,10.1084,10.0945,10.1014,136200.0
2010-08-17 15:40:00,14.59,14.59,14.58,14.59,381400.0,10.1014,10.1014,10.0945,10.1014,381400.0
2010-08-17 15:45:00,14.59,14.59,14.58,14.59,94400.0,10.1014,10.1014,10.0945,10.1014,94400.0
2010-08-17 15:50:00,14.58,14.6,14.58,14.58,303400.0,10.0945,10.1084,10.0945,10.0945,303400.0
2010-08-17 15:55:00,14.58,14.58,14.53,14.55,433000.0,10.0945,10.0945,10.0599,10.0737,433000.0
2010-08-18 09:30:00,14.53,14.56,14.49,14.52,45200.0,10.0599,10.0807,10.0322,10.053,45200.0
2010-08-18 09:35:00,14.52,14.55,14.49,14.51,55200.0,10.053,10.0737,10.0322,10.046,55200.0
2010-08-18 09:40:00,14.5,14.51,14.46,14.49,80200.0,10.0391,10.046,10.0114,10.0322,80200.0
2010-08-18 09:45:00,14.49,14.51,14.47,14.5,37600.0,10.0322,10.046,10.0183,10.0391,37600.0
2010-08-18 09:50:00,14.5,14.52,14.48,14.52,24800.0,10.0391,10.053,10.0253,10.053,24800.0
2010-08-18 09:55:00,14.51,14.54,14.51,14.54,16600.0,10.046,10.0668,10.046,10.0668,16600.0
2010-08-18 10:00:00,14.55,14.64,14.54,14.63,61400.0,10.0737,10.136,10.0668,10.1291,61400.0
2010-08-18 10:05:00,14.62,14.63,14.58,14.58,99200.0,10.1222,10.1291,10.0945,10.0945,99200.0
2010-08-18 10:10:00,14.58,14.62,14.58,14.6,36800.0,10.0945,10.1222,10.0945,10.1084,36800.0
2010-08-18 10:15:00,14.6,14.62,14.6,14.6,42400.0,10.1084,10.1222,10.1084,10.1084,42400.0
2010-08-18 10:20:00,14.6,14.6,14.56,14.56,72000.0,10.1084,10.1084,10.0807,10.0807,72000.0
2010-08-18 10:25:00,14.56,14.56,14.51,14.52,34400.0,10.0807,10.0807,10.046,10.053,34400.0
2010-08-18 10:30:00,14.52,14.58,14.52,14.58,45000.0,10.053,10.0945,10.053,10.0945,45000.0
2010-08-18 10:35:00,14.57,14.59,14.56,14.58,45000.0,10.0876,10.1014,10.0807,10.0945,45000.0
2010-08-18 10:40:00,14.58,14.58,14.55,14.55,38600.0,10.0945,10.0945,10.0737,10.0737,38600.0
2010-08-18 10:45:00,14.55,14.55,14.53,14.54,45000.0,10.0737,10.0737,10.0599,10.0668,45000.0
2010-08-18 10:50:00,14.55,14.55,14.52,14.54,28400.0,10.0737,10.0737,10.053,10.0668,28400.0
2010-08-18 10:55:00,14.55,14.55,14.52,14.55,26400.0,10.0737,10.0737,10.053,10.0737,26400.0
2010-08-18 11:00:00,14.56,14.59,14.55,14.58,25600.0,10.0807,10.1014,10.0737,10.0945,25600.0
2010-08-18 11:05:00,14.58,14.6,14.58,14.58,32000.0,10.0945,10.1084,10.0945,10.0945,32000.0
2010-08-18 11:10:00,14.59,14.6,14.58,14.59,13800.0,10.1014,10.1084,10.0945,10.1014,13800.0
2010-08-18 11:15:00,14.6,14.6,14.56,14.57,56000.0,10.1084,10.1084,10.0807,10.0876,56000.0
2010-08-18 11:20:00,14.57,14.59,14.56,14.59,33200.0,10.0876,10.1014,10.0807,10.1014,33200.0
2010-08-18 11:25:00,14.58,14.6,14.56,14.56,34600.0,10.0945,10.1084,10.0807,10.0807,34600.0
2010-08-18 11:30:00,14.56,14.58,14.55,14.56,28400.0,10.0807,10.0945,10.0737,10.0807,28400.0
2010-08-18 11:35:00,14.56,14.56,14.55,14.56,23200.0,10.0807,10.0807,10.0737,10.0807,23200.0
2010-08-18 11:40:00,14.56,14.6,14.56,14.59,14000.0,10.0807,10.1084,10.0807,10.1014,14000.0
2010-08-18 11:45:00,14.6,14.62,14.59,14.61,24800.0,10.1084,10.1222,10.1014,10.1153,24800.0
2010-08-18 11:50:00,14.61,14.62,14.61,14.61,35400.0,10.1153,10.1222,10.1153,10.1153,35400.0
2010-08-18 11:55:00,14.61,14.63,14.61,14.63,31800.0,10.1153,10.1291,10.1153,10.1291,31800.0
2010-08-18 12:00:00,14.63,14.63,14.62,14.62,41600.0,10.1291,10.1291,10.1222,10.1222,41600.0
2010-08-18 12:05:00,14.62,14.62,14.61,14.62,21400.0,10.1222,10.1222,10.1153,10.1222,21400.0
2010-08-18 12:10:00,14.62,14.62,14.62,14.62,6600.0,10.1222,10.1222,10.1222,10.1222,6600.0
2010-08-18 12:15:00,14.62,14.64,14.62,14.63,30400.0,10.1222,10.136,10.1222,10.1291,30400.0
2010-08-18 12:20:00,14.63,14.65,14.63,14.63,31400.0,10.1291,10.143,10.1291,10.1291,31400.0
2010-08-18 12:25:00,14.63,14.65,14.63,14.65,35200.0,10.1291,10.143,10.1291,10.143,35200.0
2010-08-18 12:30:00,14.65,14.65,14.63,14.63,14800.0,10.143,10.143,10.1291,10.1291,14800.0
2010-08-18 12:35:00,14.63,14.63,14.6,14.63,111600.0,10.1291,10.1291,10.1084,10.1291,111600.0
2010-08-18 12:40:00,14.63,14.66,14.63,14.65,24600.0,10.1291,10.1499,10.1291,10.143,24600.0
2010-08-18 12:45:00,14.65,14.65,14.64,14.65,8000.0,10.143,10.143,10.136,10.143,8000.0
2010-08-18 12:50:00,14.65,14.67,14.65,14.67,30600.0,10.143,10.1568,10.143,10.1568,30600.0
2010-08-18 12:55:00,14.67,14.68,14.67,14.68,34800.0,10.1568,10.1637,10.1568,10.1637,34800.0
2010-08-18 13:00:00,14.68,14.69,14.67,14.69,22200.0,10.1637,10.1707,10.1568,10.1707,22200.0
2010-08-18 13:05:00,14.69,14.71,14.69,14.7,51800.0,10.1707,10.1845,10.1707,10.1776,51800.0
2010-08-18 13:10:00,14.7,14.71,14.69,14.7,69600.0,10.1776,10.1845,10.1707,10.1776,69600.0
2010-08-18 13:15:00,14.7,14.71,14.7,14.71,17400.0,10.1776,10.1845,10.1776,10.1845,17400.0
2010-08-18 13:20:00,14.71,14.71,14.7,14.71,26200.0,10.1845,10.1845,10.1776,10.1845,26200.0
2010-08-18 13:25:00,14.71,14.71,14.7,14.71,21600.0,10.1845,10.1845,10.1776,10.1845,21600.0
2010-08-18 13:30:00,14.71,14.72,14.71,14.71,25800.0,10.1845,10.1914,10.1845,10.1845,25800.0
2010-08-18 13:35:00,14.71,14.71,14.69,14.69,30200.0,10.1845,10.1845,10.1707,10.1707,30200.0
2010-08-18 13:40:00,14.69,14.7,14.69,14.69,18200.0,10.1707,10.1776,10.1707,10.1707,18200.0
2010-08-18 13:45:00,14.7,14.71,14.69,14.71,18800.0,10.1776,10.1845,10.1707,10.1845,18800.0
2010-08-18 13:50:00,14.71,14.71,14.69,14.7,18800.0,10.1845,10.1845,10.1707,10.1776,18800.0
2010-08-18 13:55:00,14.7,14.71,14.7,14.71,18800.0,10.1776,10.1845,10.1776,10.1845,18800.0
2010-08-18 14:00:00,14.71,14.72,14.7,14.7,31400.0,10.1845,10.1914,10.1776,10.1776,31400.0
2010-08-18 14:05:00,14.7,14.7,14.67,14.67,26400.0,10.1776,10.1776,10.1568,10.1568,26400.0
2010-08-18 14:10:00,14.68,14.68,14.67,14.68,47400.0,10.1637,10.1637,10.1568,10.1637,47400.0
2010-08-18 14:15:00,14.68,14.68,14.68,14.68,22800.0,10.1637,10.1637,10.1637,10.1637,22800.0
2010-08-18 14:20:00,14.68,14.69,14.67,14.68,47600.0,10.1637,10.1707,10.1568,10.1637,47600.0
2010-08-18 14:25:00,14.68,14.69,14.67,14.68,40200.0,10.1637,10.1707,10.1568,10.1637,40200.0
2010-08-18 14:30:00,14.67,14.68,14.65,14.66,28800.0,10.1568,10.1637,10.143,10.1499,28800.0
2010-08-18 14:35:00,14.66,14.69,14.65,14.69,275200.0,10.1499,10.1707,10.143,10.1707,275200.0
2010-08-18 14:40:00,14.7,14.7,14.69,14.69,49400.0,10.1776,10.1776,10.1707,10.1707,49400.0
2010-08-18 14:45:00,14.69,14.69,14.68,14.69,28200.0,10.1707,10.1707,10.1637,10.1707,28200.0
2010-08-18 14:50:00,14.69,14.7,14.68,14.69,19400.0,10.1707,10.1776,10.1637,10.1707,19400.0
2010-08-18 14:55:00,14.69,14.69,14.68,14.69,20200.0,10.1707,10.1707,10.1637,10.1707,20200.0
2010-08-18 15:00:00,14.69,14.7,14.69,14.69,29200.0,10.1707,10.1776,10.1707,10.1707,29200.0
2010-08-18 15:05:00,14.69,14.69,14.67,14.67,37600.0,10.1707,10.1707,10.1568,10.1568,37600.0
2010-08-18 15:10:00,14.67,14.68,14.63,14.64,64800.0,10.1568,10.1637,10.1291,10.136,64800.0
2010-08-18 15:15:00,14.65,14.65,14.63,14.65,56000.0,10.143,10.143,10.1291,10.143,56000.0
2010-08-18 15:20:00,14.65,14.65,14.63,14.63,47400.0,10.143,10.143,10.1291,10.1291,47400.0
2010-08-18 15:25:00,14.63,14.65,14.63,14.65,50200.0,10.1291,10.143,10.1291,10.143,50200.0
2010-08-18 15:30:00,14.65,14.67,14.63,14.67,57800.0,10.143,10.1568,10.1291,10.1568,57800.0
2010-08-18 15:35:00,14.67,14.67,14.64,14.65,70600.0,10.1568,10.1568,10.136,10.143,70600.0
2010-08-18 15:40:00,14.65,14.65,14.62,14.63,94600.0,10.143,10.143,10.1222,10.1291,94600.0
2010-08-18 15:45:00,14.63,14.64,14.63,14.63,98600.0,10.1291,10.136,10.1291,10.1291,98600.0
2010-08-18 15:50:00,14.63,14.63,14.61,14.61,92600.0,10.1291,10.1291,10.1153,10.1153,92600.0
2010-08-18 15:55:00,14.61,14.62,14.6,14.62,164000.0,10.1153,10.1222,10.1084,10.1222,164000.0
2010-08-19 09:30:00,14.53,14.6,14.53,14.56,33200.0,10.0599,10.1084,10.0599,10.0807,33200.0
2010-08-19 09:35:00,14.55,14.6,14.55,14.56,65600.0,10.0737,10.1084,10.0737,10.0807,65600.0
2010-08-19 09:40:00,14.56,14.59,14.56,14.56,53800.0,10.0807,10.1014,10.0807,10.0807,53800.0
2010-08-19 09:45:00,14.56,14.56,14.52,14.52,68200.0,10.0807,10.0807,10.053,10.053,68200.0
2010-08-19 09:50:00,14.52,14.53,14.49,14.51,111200.0,10.053,10.0599,10.0322,10.046,111200.0
2010-08-19 09:55:00,14.51,14.53,14.5,14.52,128800.0,10.046,10.0599,10.0391,10.053,128800.0
2010-08-19 10:00:00,14.51,14.51,14.4,14.42,181600.0,10.046,10.046,9.9699,9.9837,181600.0
2010-08-19 10:05:00,14.42,14.46,14.41,14.44,115000.0,9.9837,10.0114,9.9768,9.9976,115000.0
2010-08-19 10:10:00,14.44,14.45,14.43,14.44,66200.0,9.9976,10.0045,9.9907,9.9976,66200.0
2010-08-19 10:15:00,14.43,14.46,14.43,14.46,152000.0,9.9907,10.0114,9.9907,10.0114,152000.0
2010-08-19 10:20:00,14.46,14.47,14.45,14.46,36800.0,10.0114,10.0183,10.0045,10.0114,36800.0
2010-08-19 10:25:00,14.46,14.46,14.4,14.41,139400.0,10.0114,10.0114,9.9699,9.9768,139400.0
2010-08-19 10:30:00,14.4,14.43,14.4,14.42,104600.0,9.9699,9.9907,9.9699,9.9837,104600.0
2010-08-19 10:35:00,14.41,14.43,14.4,14.4,73000.0,9.9768,9.9907,9.9699,9.9699,73000.0
2010-08-19 10:40:00,14.41,14.43,14.39,14.4,170800.0,9.9768,9.9907,9.963,9.9699,170800.0
2010-08-19 10:45:00,14.4,14.44,14.4,14.44,50400.0,9.9699,9.9976,9.9699,9.9976,50400.0
2010-08-19 10:50:00,14.44,14.44,14.4,14.41,66800.0,9.9976,9.9976,9.9699,9.9768,66800.0
2010-08-19 10:55:00,14.41,14.45,14.41,14.44,34800.0,9.9768,10.0045,9.9768,9.9976,34800.0
2010-08-19 11:00:00,14.44,14.45,14.42,14.42,144200.0,9.9976,10.0045,9.9837,9.9837,144200.0
2010-08-19 11:05:00,14.43,14.44,14.41,14.43,43600.0,9.9907,9.9976,9.9768,9.9907,43600.0
2010-08-19 11:10:00,14.44,14.45,14.4,14.4,46600.0,9.9976,10.0045,9.9699,9.9699,46600.0
2010-08-19 11:15:00,14.4,14.42,14.4,14.4,54800.0,9.9699,9.9837,9.9699,9.9699,54800.0
2010-08-19 11:20:00,14.41,14.45,14.4,14.44,39600.0,9.9768,10.0045,9.9699,9.9976,39600.0
2010-08-19 11:25:00,14.44,14.45,14.44,14.44,23400.0,9.9976,10.0045,9.9976,9.9976,23400.0
2010-08-19 11:30:00,14.44,14.45,14.4,14.42,113200.0,9.9976,10.0045,9.9699,9.9837,113200.0
2010-08-19 11:35:00,14.42,14.42,14.38,14.4,104600.0,9.9837,9.9837,9.956,9.9699,104600.0
2010-08-19 11:40:00,14.4,14.4,14.38,14.38,47000.0,9.9699,9.9699,9.956,9.956,47000.0
2010-08-19 11:45:00,14.37,14.37,14.35,14.36,88000.0,9.9491,9.9491,9.9353,9.9422,88000.0
2010-08-19 11:50:00,14.36,14.37,14.35,14.36,120000.0,9.9422,9.9491,9.9353,9.9422,120000.0
2010-08-19 11:55:00,14.36,14.38,14.36,14.38,45000.0,9.9422,9.956,9.9422,9.956,45000.0
2010-08-19 12:00:00,14.38,14.38,14.36,14.37,26000.0,9.956,9.956,9.9422,9.9491,26000.0
2010-08-19 12:05:00,14.37,14.4,14.36,14.39,45400.0,9.9491,9.9699,9.9422,9.963,45400.0
2010-08-19 12:10:00,14.4,14.4,14.37,14.38,40200.0,9.9699,9.9699,9.9491,9.956,40200.0
2010-08-19 12:15:00,14.37,14.4,14.37,14.4,51200.0,9.9491,9.9699,9.9491,9.9699,51200.0
2010-08-19 12:20:00,14.4,14.4,14.38,14.38,27800.0,9.9699,9.9699,9.956,9.956,27800.0
2010-08-19 12:25:00,14.38,14.38,14.37,14.38,36200.0,9.956,9.956,9.9491,9.956,36200.0
2010-08-19 12:30:00,14.38,14.38,14.37,14.38,21800.0,9.956,9.956,9.9491,9.956,21800.0
2010-08-19 12:35:00,14.38,14.39,14.38,14.38,23000.0,9.956,9.963,9.956,9.956,23000.0
2010-08-19 12:40:00,14.38,14.38,14.37,14.37,41600.0,9.956,9.956,9.9491,9.9491,41600.0
2010-08-19 12:45:00,14.37,14.4,14.37,14.39,66800.0,9.9491,9.9699,9.9491,9.963,66800.0
2010-08-19 12:50:00,14.38,14.39,14.38,14.38,17000.0,9.956,9.963,9.956,9.956,17000.0
2010-08-19 12:55:00,14.38,14.38,14.37,14.38,23800.0,9.956,9.956,9.9491,9.956,23800.0
2010-08-19 13:00:00,14.39,14.4,14.38,14.4,20400.0,9.963,9.9699,9.956,9.9699,20400.0
2010-08-19 13:05:00,14.4,14.4,14.38,14.38,36800.0,9.9699,9.9699,9.956,9.956,36800.0
2010-08-19 13:10:00,14.38,14.4,14.38,14.4,33600.0,9.956,9.9699,9.956,9.9699,33600.0
2010-08-19 13:15:00,14.39,14.43,14.38,14.42,53000.0,9.963,9.9907,9.956,9.9837,53000.0
2010-08-19 13:20:00,14.42,14.43,14.42,14.43,19000.0,9.9837,9.9907,9.9837,9.9907,19000.0
2010-08-19 13:25:00,14.43,14.43,14.4,14.4,47600.0,9.9907,9.9907,9.9699,9.9699,47600.0
2010-08-19 13:30:00,14.4,14.44,14.4,14.42,51600.0,9.9699,9.9976,9.9699,9.9837,51600.0
2010-08-19 13:35:00,14.42,14.45,14.42,14.44,31200.0,9.9837,10.0045,9.9837,9.9976,31200.0
2010-08-19 13:40:00,14.44,14.44,14.42,14.43,49000.0,9.9976,9.9976,9.9837,9.9907,49000.0
2010-08-19 13:45:00,14.42,14.44,14.42,14.44,40000.0,9.9837,9.9976,9.9837,9.9976,40000.0
2010-08-19 13:50:00,14.44,14.44,14.42,14.42,27400.0,9.9976,9.9976,9.9837,9.9837,27400.0
2010-08-19 13:55:00,14.42,14.43,14.42,14.43,101400.0,9.9837,9.9907,9.9837,9.9907,101400.0
2010-08-19 14:00:00,14.43,14.43,14.41,14.42,50400.0,9.9907,9.9907,9.9768,9.9837,50400.0
2010-08-19 14:05:00,14.42,14.43,14.41,14.43,34800.0,9.9837,9.9907,9.9768,9.9907,34800.0
2010-08-19 14:10:00,14.42,14.43,14.42,14.43,32000.0,9.9837,9.9907,9.9837,9.9907,32000.0
2010-08-19 14:15:00,14.43,14.43,14.41,14.43,29000.0,9.9907,9.9907,9.9768,9.9907,29000.0
2010-08-19 14:20:00,14.42,14.44,14.42,14.43,55200.0,9.9837,9.9976,9.9837,9.9907,55200.0
2010-08-19 14:25:00,14.43,14.43,14.42,14.42,30200.0,9.9907,9.9907,9.9837,9.9837,30200.0
2010-08-19 14:30:00,14.42,14.44,14.42,14.44,41400.0,9.9837,9.9976,9.9837,9.9976,41400.0
2010-08-19 14:35:00,14.44,14.44,14.42,14.42,35200.0,9.9976,9.9976,9.9837,9.9837,35200.0
2010-08-19 14:40:00,14.42,14.42,14.4,14.4,61200.0,9.9837,9.9837,9.9699,9.9699,61200.0
2010-08-19 14:45:00,14.4,14.42,14.4,14.4,56000.0,9.9699,9.9837,9.9699,9.9699,56000.0
2010-08-19 14:50:00,14.4,14.42,14.4,14.4,81400.0,9.9699,9.9837,9.9699,9.9699,81400.0
2010-08-19 14:55:00,14.4,14.4,14.4,14.4,69000.0,9.9699,9.9699,9.9699,9.9699,69000.0
2010-08-19 15:00:00,14.4,14.4,14.38,14.38,57200.0,9.9699,9.9699,9.956,9.956,57200.0
2010-08-19 15:05:00,14.38,14.41,14.38,14.4,38000.0,9.956,9.9768,9.956,9.9699,38000.0
2010-08-19 15:10:00,14.4,14.43,14.4,14.43,38800.0,9.9699,9.9907,9.9699,9.9907,38800.0
2010-08-19 15:15:00,14.43,14.45,14.43,14.43,78400.0,9.9907,10.0045,9.9907,9.9907,78400.0
2010-08-19 15:20:00,14.43,14.45,14.42,14.45,72400.0,9.9907,10.0045,9.9837,10.0045,72400.0
2010-08-19 15:25:00,14.45,14.45,14.43,14.43,45800.0,10.0045,10.0045,9.9907,9.9907,45800.0
2010-08-19 15:30:00,14.43,14.44,14.42,14.44,95800.0,9.9907,9.9976,9.9837,9.9976,95800.0
2010-08-19 15:35:00,14.44,14.44,14.4,14.4,48200.0,9.9976,9.9976,9.9699,9.9699,48200.0
2010-08-19 15:40:00,14.41,14.41,14.4,14.4,53600.0,9.9768,9.9768,9.9699,9.9699,53600.0
2010-08-19 15:45:00,14.4,14.41,14.39,14.4,98200.0,9.9699,9.9768,9.963,9.9699,98200.0
2010-08-19 15:50:00,14.4,14.4,14.38,14.4,110800.0,9.9699,9.9699,9.956,9.9699,110800.0
2010-08-19 15:55:00,14.4,14.4,14.38,14.38,215000.0,9.9699,9.9699,9.956,9.956,215000.0
2010-08-20 09:30:00,14.38,14.41,14.35,14.38,409000.0,9.956,9.9768,9.9353,9.956,409000.0
2010-08-20 09:35:00,14.38,14.44,14.38,14.43,85600.0,9.956,9.9976,9.956,9.9907,85600.0
2010-08-20 09:40:00,14.43,14.45,14.38,14.4,69600.0,9.9907,10.0045,9.956,9.9699,69600.0
2010-08-20 09:45:00,14.4,14.44,14.38,14.4,54600.0,9.9699,9.9976,9.956,9.9699,54600.0
2010-08-20 09:50:00,14.4,14.46,14.4,14.46,54400.0,9.9699,10.0114,9.9699,10.0114,54400.0
2010-08-20 09:55:00,14.46,14.47,14.46,14.46,49800.0,10.0114,10.0183,10.0114,10.0114,49800.0
2010-08-20 10:00:00,14.47,14.49,14.47,14.49,41200.0,10.0183,10.0322,10.0183,10.0322,41200.0
2010-08-20 10:05:00,14.49,14.51,14.44,14.45,100200.0,10.0322,10.046,9.9976,10.0045,100200.0
2010-08-20 10:10:00,14.46,14.46,14.38,14.38,67000.0,10.0114,10.0114,9.956,9.956,67000.0
2010-08-20 10:15:00,14.38,14.45,14.38,14.44,82600.0,9.956,10.0045,9.956,9.9976,82600.0
2010-08-20 10:20:00,14.44,14.45,14.4,14.44,53800.0,9.9976,10.0045,9.9699,9.9976,53800.0
2010-08-20 10:25:00,14.44,14.45,14.4,14.42,58800.0,9.9976,10.0045,9.9699,9.9837,58800.0
2010-08-20 10:30:00,14.43,14.44,14.41,14.44,50400.0,9.9907,9.9976,9.9768,9.9976,50400.0
2010-08-20 10:35:00,14.44,14.46,14.43,14.43,46200.0,9.9976,10.0114,9.9907,9.9907,46200.0
2010-08-20 10:40:00,14.44,14.46,14.44,14.45,44600.0,9.9976,10.0114,9.9976,10.0045,44600.0
2010-08-20 10:45:00,14.44,14.47,14.44,14.46,109000.0,9.9976,10.0183,9.9976,10.0114,109000.0
2010-08-20 10:50:00,14.46,14.47,14.45,14.46,79400.0,10.0114,10.0183,10.0045,10.0114,79400.0
2010-08-20 10:55:00,14.46,14.47,14.45,14.46,54000.0,10.0114,10.0183,10.0045,10.0114,54000.0
2010-08-20 11:00:00,14.46,14.47,14.45,14.45,45600.0,10.0114,10.0183,10.0045,10.0045,45600.0
2010-08-20 11:05:00,14.45,14.48,14.42,14.47,68400.0,10.0045,10.0253,9.9837,10.0183,68400.0
2010-08-20 11:10:00,14.47,14.47,14.46,14.46,56800.0,10.0183,10.0183,10.0114,10.0114,56800.0
2010-08-20 11:15:00,14.46,14.47,14.45,14.45,48200.0,10.0114,10.0183,10.0045,10.0045,48200.0
2010-08-20 11:20:00,14.46,14.46,14.42,14.42,41200.0,10.0114,10.0114,9.9837,9.9837,41200.0
2010-08-20 11:25:00,14.43,14.43,14.39,14.43,43400.0,9.9907,9.9907,9.963,9.9907,43400.0
2010-08-20 11:30:00,14.43,14.43,14.4,14.4,55600.0,9.9907,9.9907,9.9699,9.9699,55600.0
2010-08-20 11:35:00,14.4,14.4,14.36,14.38,71800.0,9.9699,9.9699,9.9422,9.956,71800.0
2010-08-20 11:40:00,14.38,14.41,14.38,14.4,49400.0,9.956,9.9768,9.956,9.9699,49400.0
2010-08-20 11:45:00,14.4,14.4,14.35,14.35,94400.0,9.9699,9.9699,9.9353,9.9353,94400.0
2010-08-20 11:50:00,14.35,14.35,14.31,14.32,152000.0,9.9353,9.9353,9.9076,9.9145,152000.0
2010-08-20 11:55:00,14.33,14.33,14.31,14.31,54800.0,9.9214,9.9214,9.9076,9.9076,54800.0
2010-08-20 12:00:00,14.32,14.34,14.32,14.34,48200.0,9.9145,9.9283,9.9145,9.9283,48200.0
2010-08-20 12:05:00,14.34,14.35,14.33,14.34,105000.0,9.9283,9.9353,9.9214,9.9283,105000.0
2010-08-20 12:10:00,14.34,14.35,14.34,14.34,36600.0,9.9283,9.9353,9.9283,9.9283,36600.0
2010-08-20 12:15:00,14.34,14.34,14.32,14.32,45800.0,9.9283,9.9283,9.9145,9.9145,45800.0
2010-08-20 12:20:00,14.32,14.33,14.3,14.31,228200.0,9.9145,9.9214,9.9006,9.9076,228200.0
2010-08-20 12:25:00,14.31,14.31,14.29,14.31,64800.0,9.9076,9.9076,9.8937,9.9076,64800.0
2010-08-20 12:30:00,14.31,14.31,14.3,14.3,85000.0,9.9076,9.9076,9.9006,9.9006,85000.0
2010-08-20 12:35:00,14.3,14.31,14.3,14.3,51200.0,9.9006,9.9076,9.9006,9.9006,51200.0
2010-08-20 12:40:00,14.3,14.31,14.3,14.3,138200.0,9.9006,9.9076,9.9006,9.9006,138200.0
2010-08-20 12:45:00,14.3,14.31,14.29,14.29,97000.0,9.9006,9.9076,9.8937,9.8937,97000.0
2010-08-20 12:50:00,14.29,14.3,14.27,14.28,132200.0,9.8937,9.9006,9.8799,9.8868,132200.0
2010-08-20 12:55:00,14.28,14.29,14.28,14.29,38000.0,9.8868,9.8937,9.8868,9.8937,38000.0
2010-08-20 13:00:00,14.29,14.31,14.29,14.31,34600.0,9.8937,9.9076,9.8937,9.9076,34600.0
2010-08-20 13:05:00,14.31,14.33,14.31,14.33,34000.0,9.9076,9.9214,9.9076,9.9214,34000.0
2010-08-20 13:10:00,14.33,14.34,14.31,14.31,49800.0,9.9214,9.9283,9.9076,9.9076,49800.0
2010-08-20 13:15:00,14.31,14.32,14.31,14.32,14800.0,9.9076,9.9145,9.9076,9.9145,14800.0
2010-08-20 13:20:00,14.31,14.33,14.31,14.33,40800.0,9.9076,9.9214,9.9076,9.9214,40800.0
2010-08-20 13:25:00,14.33,14.34,14.32,14.32,55600.0,9.9214,9.9283,9.9145,9.9145,55600.0
2010-08-20 13:30:00,14.31,14.32,14.31,14.31,15000.0,9.9076,9.9145,9.9076,9.9076,15000.0
2010-08-20 13:35:00,14.31,14.31,14.3,14.31,12000.0,9.9076,9.9076,9.9006,9.9076,12000.0
2010-08-20 13:40:00,14.31,14.33,14.31,14.33,27800.0,9.9076,9.9214,9.9076,9.9214,27800.0
2010-08-20 13:45:00,14.33,14.33,14.32,14.32,55000.0,9.9214,9.9214,9.9145,9.9145,55000.0
2010-08-20 13:50:00,14.33,14.33,14.32,14.33,62400.0,9.9214,9.9214,9.9145,9.9214,62400.0
2010-08-20 13:55:00,14.33,14.33,14.3,14.31,35800.0,9.9214,9.9214,9.9006,9.9076,35800.0
2010-08-20 14:00:00,14.31,14.33,14.31,14.33,55600.0,9.9076,9.9214,9.9076,9.9214,55600.0
2010-08-20 14:05:00,14.32,14.33,14.32,14.33,16800.0,9.9145,9.9214,9.9145,9.9214,16800.0
2010-08-20 14:10:00,14.33,14.33,14.32,14.33,56200.0,9.9214,9.9214,9.9145,9.9214,56200.0
2010-08-20 14:15:00,14.33,14.33,14.32,14.32,85200.0,9.9214,9.9214,9.9145,9.9145,85200.0
2010-08-20 14:20:00,14.33,14.33,14.31,14.31,42600.0,9.9214,9.9214,9.9076,9.9076,42600.0
2010-08-20 14:25:00,14.31,14.33,14.31,14.33,41800.0,9.9076,9.9214,9.9076,9.9214,41800.0
2010-08-20 14:30:00,14.33,14.34,14.32,14.34,106200.0,9.9214,9.9283,9.9145,9.9283,106200.0
2010-08-20 14:35:00,14.34,14.37,14.34,14.35,47600.0,9.9283,9.9491,9.9283,9.9353,47600.0
2010-08-20 14:40:00,14.36,14.38,14.35,14.38,21800.0,9.9422,9.956,9.9353,9.956,21800.0
2010-08-20 14:45:00,14.38,14.4,14.38,14.38,55600.0,9.956,9.9699,9.956,9.956,55600.0
2010-08-20 14:50:00,14.38,14.39,14.36,14.37,122200.0,9.956,9.963,9.9422,9.9491,122200.0
2010-08-20 14:55:00,14.37,14.37,14.35,14.35,57600.0,9.9491,9.9491,9.9353,9.9353,57600.0
2010-08-20 15:00:00,14.35,14.36,14.33,14.35,44800.0,9.9353,9.9422,9.9214,9.9353,44800.0
2010-08-20 15:05:00,14.35,14.36,14.34,14.35,63600.0,9.9353,9.9422,9.9283,9.9353,63600.0
2010-08-20 15:10:00,14.35,14.35,14.34,14.35,53800.0,9.9353,9.9353,9.9283,9.9353,53800.0
2010-08-20 15:15:00,14.35,14.35,14.33,14.34,83000.0,9.9353,9.9353,9.9214,9.9283,83000.0
2010-08-20 15:20:00,14.34,14.34,14.3,14.31,140400.0,9.9283,9.9283,9.9006,9.9076,140400.0
2010-08-20 15:25:00,14.31,14.33,14.31,14.33,30400.0,9.9076,9.9214,9.9076,9.9214,30400.0
2010-08-20 15:30:00,14.33,14.34,14.32,14.33,195200.0,9.9214,9.9283,9.9145,9.9214,195200.0
2010-08-20 15:35:00,14.33,14.33,14.31,14.33,203000.0,9.9214,9.9214,9.9076,9.9214,203000.0
2010-08-20 15:40:00,14.33,14.34,14.33,14.33,96600.0,9.9214,9.9283,9.9214,9.9214,96600.0
2010-08-20 15:45:00,14.33,14.33,14.31,14.31,87600.0,9.9214,9.9214,9.9076,9.9076,87600.0
2010-08-20 15:50:00,14.32,14.33,14.31,14.31,123400.0,9.9145,9.9214,9.9076,9.9076,123400.0
2010-08-20 15:55:00,14.31,14.31,14.29,14.29,351600.0,9.9076,9.9076,9.8937,9.8937,351600.0
2010-08-23 09:30:00,14.39,14.43,14.31,14.43,34400.0,9.963,9.9907,9.9076,9.9907,34400.0
2010-08-23 09:35:00,14.42,14.45,14.42,14.44,63200.0,9.9837,10.0045,9.9837,9.9976,63200.0
2010-08-23 09:40:00,14.44,14.45,14.43,14.45,43400.0,9.9976,10.0045,9.9907,10.0045,43400.0
2010-08-23 09:45:00,14.45,14.47,14.45,14.46,71000.0,10.0045,10.0183,10.0045,10.0114,71000.0
2010-08-23 09:50:00,14.47,14.47,14.45,14.45,50200.0,10.0183,10.0183,10.0045,10.0045,50200.0
2010-08-23 09:55:00,14.45,14.46,14.42,14.42,78800.0,10.0045,10.0114,9.9837,9.9837,78800.0
2010-08-23 10:00:00,14.42,14.42,14.4,14.4,98000.0,9.9837,9.9837,9.9699,9.9699,98000.0
2010-08-23 10:05:00,14.4,14.4,14.37,14.37,58800.0,9.9699,9.9699,9.9491,9.9491,58800.0
2010-08-23 10:10:00,14.37,14.37,14.34,14.34,59000.0,9.9491,9.9491,9.9283,9.9283,59000.0
2010-08-23 10:15:00,14.34,14.35,14.31,14.35,38600.0,9.9283,9.9353,9.9076,9.9353,38600.0
2010-08-23 10:20:00,14.35,14.35,14.3,14.3,59800.0,9.9353,9.9353,9.9006,9.9006,59800.0
2010-08-23 10:25:00,14.31,14.31,14.29,14.3,37800.0,9.9076,9.9076,9.8937,9.9006,37800.0
2010-08-23 10:30:00,14.3,14.36,14.3,14.36,29400.0,9.9006,9.9422,9.9006,9.9422,29400.0
2010-08-23 10:35:00,14.36,14.36,14.33,14.34,69400.0,9.9422,9.9422,9.9214,9.9283,69400.0
2010-08-23 10:40:00,14.34,14.34,14.28,14.28,50400.0,9.9283,9.9283,9.8868,9.8868,50400.0
2010-08-23 10:45:00,14.29,14.31,14.28,14.29,47400.0,9.8937,9.9076,9.8868,9.8937,47400.0
2010-08-23 10:50:00,14.29,14.3,14.26,14.29,71800.0,9.8937,9.9006,9.873,9.8937,71800.0
2010-08-23 10:55:00,14.29,14.31,14.29,14.31,21200.0,9.8937,9.9076,9.8937,9.9076,21200.0
2010-08-23 11:00:00,14.31,14.31,14.27,14.28,55600.0,9.9076,9.9076,9.8799,9.8868,55600.0
2010-08-23 11:05:00,14.27,14.3,14.25,14.28,46600.0,9.8799,9.9006,9.866,9.8868,46600.0
2010-08-23 11:10:00,14.28,14.31,14.27,14.3,105000.0,9.8868,9.9076,9.8799,9.9006,105000.0
2010-08-23 11:15:00,14.3,14.31,14.28,14.29,76600.0,9.9006,9.9076,9.8868,9.8937,76600.0
2010-08-23 11:20:00,14.29,14.29,14.26,14.28,51600.0,9.8937,9.8937,9.873,9.8868,51600.0
2010-08-23 11:25:00,14.28,14.28,14.26,14.27,20000.0,9.8868,9.8868,9.873,9.8799,20000.0
2010-08-23 11:30:00,14.27,14.3,14.27,14.29,18200.0,9.8799,9.9006,9.8799,9.8937,18200.0
2010-08-23 11:35:00,14.3,14.3,14.28,14.28,19000.0,9.9006,9.9006,9.8868,9.8868,19000.0
2010-08-23 11:40:00,14.28,14.29,14.26,14.28,74200.0,9.8868,9.8937,9.873,9.8868,74200.0
2010-08-23 11:45:00,14.28,14.28,14.26,14.26,14800.0,9.8868,9.8868,9.873,9.873,14800.0
2010-08-23 11:50:00,14.27,14.27,14.25,14.26,20200.0,9.8799,9.8799,9.866,9.873,20200.0
2010-08-23 11:55:00,14.26,14.27,14.25,14.27,34400.0,9.873,9.8799,9.866,9.8799,34400.0
2010-08-23 12:00:00,14.27,14.3,14.27,14.29,25000.0,9.8799,9.9006,9.8799,9.8937,25000.0
2010-08-23 12:05:00,14.29,14.3,14.29,14.3,15000.0,9.8937,9.9006,9.8937,9.9006,15000.0
2010-08-23 12:10:00,14.3,14.31,14.28,14.31,21200.0,9.9006,9.9076,9.8868,9.9076,21200.0
2010-08-23 12:15:00,14.31,14.31,14.28,14.29,26600.0,9.9076,9.9076,9.8868,9.8937,26600.0
2010-08-23 12:20:00,14.29,14.3,14.28,14.28,19400.0,9.8937,9.9006,9.8868,9.8868,19400.0
2010-08-23 12:25:00,14.29,14.29,14.28,14.29,14400.0,9.8937,9.8937,9.8868,9.8937,14400.0
2010-08-23 12:30:00,14.29,14.31,14.29,14.3,10600.0,9.8937,9.9076,9.8937,9.9006,10600.0
2010-08-23 12:35:00,14.3,14.3,14.28,14.28,10200.0,9.9006,9.9006,9.8868,9.8868,10200.0
2010-08-23 12:40:00,14.28,14.28,14.27,14.27,21200.0,9.8868,9.8868,9.8799,9.8799,21200.0
2010-08-23 12:45:00,14.27,14.28,14.26,14.27,16200.0,9.8799,9.8868,9.873,9.8799,16200.0
2010-08-23 12:50:00,14.27,14.28,14.27,14.27,13200.0,9.8799,9.8868,9.8799,9.8799,13200.0
2010-08-23 12:55:00,14.27,14.28,14.26,14.27,25400.0,9.8799,9.8868,9.873,9.8799,25400.0
2010-08-23 13:00:00,14.27,14.27,14.26,14.27,28800.0,9.8799,9.8799,9.873,9.8799,28800.0
2010-08-23 13:05:00,14.28,14.28,14.27,14.27,13800.0,9.8868,9.8868,9.8799,9.8799,13800.0
2010-08-23 13:10:00,14.27,14.28,14.26,14.28,30200.0,9.8799,9.8868,9.873,9.8868,30200.0
2010-08-23 13:15:00,14.29,14.31,14.28,14.31,20400.0,9.8937,9.9076,9.8868,9.9076,20400.0
2010-08-23 13:20:00,14.31,14.31,14.3,14.3,18600.0,9.9076,9.9076,9.9006,9.9006,18600.0
2010-08-23 13:25:00,14.3,14.3,14.29,14.29,4800.0,9.9006,9.9006,9.8937,9.8937,4800.0
2010-08-23 13:30:00,14.29,14.29,14.28,14.28,16800.0,9.8937,9.8937,9.8868,9.8868,16800.0
2010-08-23 13:35:00,14.28,14.29,14.26,14.27,23000.0,9.8868,9.8937,9.873,9.8799,23000.0
2010-08-23 13:40:00,14.27,14.28,14.26,14.26,37400.0,9.8799,9.8868,9.873,9.873,37400.0
2010-08-23 13:45:00,14.27,14.29,14.26,14.27,61000.0,9.8799,9.8937,9.873,9.8799,61000.0
2010-08-23 13:50:00,14.27,14.3,14.27,14.28,97800.0,9.8799,9.9006,9.8799,9.8868,97800.0
2010-08-23 13:55:00,14.28,14.29,14.26,14.29,28200.0,9.8868,9.8937,9.873,9.8937,28200.0
2010-08-23 14:00:00,14.29,14.29,14.28,14.28,17600.0,9.8937,9.8937,9.8868,9.8868,17600.0
2010-08-23 14:05:00,14.28,14.33,14.28,14.31,43200.0,9.8868,9.9214,9.8868,9.9076,43200.0
2010-08-23 14:10:00,14.31,14.33,14.31,14.32,64200.0,9.9076,9.9214,9.9076,9.9145,64200.0
2010-08-23 14:15:00,14.32,14.34,14.31,14.32,59600.0,9.9145,9.9283,9.9076,9.9145,59600.0
2010-08-23 14:20:00,14.32,14.33,14.3,14.32,26000.0,9.9145,9.9214,9.9006,9.9145,26000.0
2010-08-23 14:25:00,14.32,14.32,14.31,14.31,11800.0,9.9145,9.9145,9.9076,9.9076,11800.0
2010-08-23 14:30:00,14.31,14.34,14.31,14.33,21400.0,9.9076,9.9283,9.9076,9.9214,21400.0
2010-08-23 14:35:00,14.33,14.36,14.33,14.34,54800.0,9.9214,9.9422,9.9214,9.9283,54800.0
2010-08-23 14:40:00,14.34,14.34,14.31,14.31,84600.0,9.9283,9.9283,9.9076,9.9076,84600.0
2010-08-23 14:45:00,14.32,14.33,14.31,14.32,22000.0,9.9145,9.9214,9.9076,9.9145,22000.0
2010-08-23 14:50:00,14.33,14.33,14.31,14.31,26800.0,9.9214,9.9214,9.9076,9.9076,26800.0
2010-08-23 14:55:00,14.32,14.33,14.31,14.31,18000.0,9.9145,9.9214,9.9076,9.9076,18000.0
2010-08-23 15:00:00,14.32,14.32,14.31,14.32,17200.0,9.9145,9.9145,9.9076,9.9145,17200.0
2010-08-23 15:05:00,14.31,14.33,14.31,14.31,33600.0,9.9076,9.9214,9.9076,9.9076,33600.0
2010-08-23 15:10:00,14.31,14.32,14.3,14.3,28800.0,9.9076,9.9145,9.9006,9.9006,28800.0
2010-08-23 15:15:00,14.3,14.33,14.3,14.31,32000.0,9.9006,9.9214,9.9006,9.9076,32000.0
2010-08-23 15:20:00,14.31,14.33,14.29,14.29,26200.0,9.9076,9.9214,9.8937,9.8937,26200.0
2010-08-23 15:25:00,14.29,14.3,14.26,14.28,72200.0,9.8937,9.9006,9.873,9.8868,72200.0
2010-08-23 15:30:00,14.28,14.29,14.26,14.28,46200.0,9.8868,9.8937,9.873,9.8868,46200.0
2010-08-23 15:35:00,14.28,14.28,14.25,14.25,60200.0,9.8868,9.8868,9.866,9.866,60200.0
2010-08-23 15:40:00,14.26,14.27,14.25,14.26,55000.0,9.873,9.8799,9.866,9.873,55000.0
2010-08-23 15:45:00,14.26,14.28,14.25,14.27,57800.0,9.873,9.8868,9.866,9.8799,57800.0
2010-08-23 15:50:00,14.26,14.26,14.25,14.26,66600.0,9.873,9.873,9.866,9.873,66600.0
2010-08-23 15:55:00,14.26,14.26,14.25,14.25,100800.0,9.873,9.873,9.866,9.866,100800.0
2010-08-24 09:30:00,14.13,14.13,14.03,14.08,66800.0,9.7829,9.7829,9.7137,9.7483,66800.0
2010-08-24 09:35:00,14.07,14.1,14.06,14.09,71600.0,9.7414,9.7622,9.7345,9.7553,71600.0
2010-08-24 09:40:00,14.08,14.13,14.06,14.11,59600.0,9.7483,9.7829,9.7345,9.7691,59600.0
2010-08-24 09:45:00,14.1,14.12,14.06,14.09,65000.0,9.7622,9.776,9.7345,9.7553,65000.0
2010-08-24 09:50:00,14.09,14.09,14.05,14.05,46000.0,9.7553,9.7553,9.7276,9.7276,46000.0
2010-08-24 09:55:00,14.05,14.08,14.05,14.06,51600.0,9.7276,9.7483,9.7276,9.7345,51600.0
2010-08-24 10:00:00,14.05,14.06,13.97,14.05,196000.0,9.7276,9.7345,9.6722,9.7276,196000.0
2010-08-24 10:05:00,14.05,14.05,14.01,14.01,56400.0,9.7276,9.7276,9.6999,9.6999,56400.0
2010-08-24 10:10:00,14.01,14.05,14.01,14.03,95000.0,9.6999,9.7276,9.6999,9.7137,95000.0
2010-08-24 10:15:00,14.03,14.1,14.03,14.08,99600.0,9.7137,9.7622,9.7137,9.7483,99600.0
2010-08-24 10:20:00,14.08,14.11,14.06,14.08,62600.0,9.7483,9.7691,9.7345,9.7483,62600.0
2010-08-24 10:25:00,14.08,14.09,14.05,14.06,37600.0,9.7483,9.7553,9.7276,9.7345,37600.0
2010-08-24 10:30:00,14.06,14.08,14.05,14.05,46800.0,9.7345,9.7483,9.7276,9.7276,46800.0
2010-08-24 10:35:00,14.05,14.09,14.05,14.09,52200.0,9.7276,9.7553,9.7276,9.7553,52200.0
2010-08-24 10:40:00,14.09,14.11,14.08,14.11,72600.0,9.7553,9.7691,9.7483,9.7691,72600.0
2010-08-24 10:45:00,14.11,14.13,14.09,14.13,58800.0,9.7691,9.7829,9.7553,9.7829,58800.0
2010-08-24 10:50:00,14.13,14.14,14.12,14.13,52400.0,9.7829,9.7899,9.776,9.7829,52400.0
2010-08-24 10:55:00,14.13,14.17,14.12,14.17,69800.0,9.7829,9.8106,9.776,9.8106,69800.0
2010-08-24 11:00:00,14.17,14.22,14.17,14.2,108200.0,9.8106,9.8453,9.8106,9.8314,108200.0
2010-08-24 11:05:00,14.2,14.2,14.18,14.18,58000.0,9.8314,9.8314,9.8176,9.8176,58000.0
2010-08-24 11:10:00,14.18,14.19,14.15,14.17,66400.0,9.8176,9.8245,9.7968,9.8106,66400.0
2010-08-24 11:15:00,14.16,14.17,14.14,14.17,30200.0,9.8037,9.8106,9.7899,9.8106,30200.0
2010-08-24 11:20:00,14.18,14.18,14.17,14.18,30600.0,9.8176,9.8176,9.8106,9.8176,30600.0
2010-08-24 11:25:00,14.18,14.2,14.17,14.2,24400.0,9.8176,9.8314,9.8106,9.8314,24400.0
2010-08-24 11:30:00,14.2,14.22,14.19,14.21,31600.0,9.8314,9.8453,9.8245,9.8383,31600.0
2010-08-24 11:35:00,14.21,14.24,14.21,14.22,47800.0,9.8383,9.8591,9.8383,9.8453,47800.0
2010-08-24 11:40:00,14.22,14.27,14.22,14.26,56400.0,9.8453,9.8799,9.8453,9.873,56400.0
2010-08-24 11:45:00,14.26,14.26,14.23,14.24,28000.0,9.873,9.873,9.8522,9.8591,28000.0
2010-08-24 11:50:00,14.24,14.24,14.22,14.22,28200.0,9.8591,9.8591,9.8453,9.8453,28200.0
2010-08-24 11:55:00,14.22,14.24,14.22,14.23,26800.0,9.8453,9.8591,9.8453,9.8522,26800.0
2010-08-24 12:00:00,14.23,14.24,14.22,14.24,27600.0,9.8522,9.8591,9.8453,9.8591,27600.0
2010-08-24 12:05:00,14.25,14.29,14.25,14.28,36000.0,9.866,9.8937,9.866,9.8868,36000.0
2010-08-24 12:10:00,14.28,14.29,14.26,14.26,48400.0,9.8868,9.8937,9.873,9.873,48400.0
2010-08-24 12:15:00,14.26,14.26,14.24,14.24,56400.0,9.873,9.873,9.8591,9.8591,56400.0
2010-08-24 12:20:00,14.24,14.26,14.23,14.24,49800.0,9.8591,9.873,9.8522,9.8591,49800.0
2010-08-24 12:25:00,14.24,14.26,14.23,14.23,37200.0,9.8591,9.873,9.8522,9.8522,37200.0
2010-08-24 12:30:00,14.24,14.27,14.24,14.26,62800.0,9.8591,9.8799,9.8591,9.873,62800.0
2010-08-24 12:35:00,14.26,14.26,14.24,14.25,25200.0,9.873,9.873,9.8591,9.866,25200.0
2010-08-24 12:40:00,14.25,14.27,14.25,14.26,42000.0,9.866,9.8799,9.866,9.873,42000.0
2010-08-24 12:45:00,14.26,14.27,14.25,14.25,31600.0,9.873,9.8799,9.866,9.866,31600.0
2010-08-24 12:50:00,14.24,14.26,14.24,14.26,53800.0,9.8591,9.873,9.8591,9.873,53800.0
2010-08-24 12:55:00,14.25,14.27,14.25,14.26,36600.0,9.866,9.8799,9.866,9.873,36600.0
2010-08-24 13:00:00,14.26,14.26,14.24,14.24,22400.0,9.873,9.873,9.8591,9.8591,22400.0
2010-08-24 13:05:00,14.24,14.25,14.23,14.24,28200.0,9.8591,9.866,9.8522,9.8591,28200.0
2010-08-24 13:10:00,14.24,14.27,14.24,14.26,34000.0,9.8591,9.8799,9.8591,9.873,34000.0
2010-08-24 13:15:00,14.27,14.28,14.26,14.28,13800.0,9.8799,9.8868,9.873,9.8868,13800.0
2010-08-24 13:20:00,14.28,14.28,14.26,14.27,14200.0,9.8868,9.8868,9.873,9.8799,14200.0
2010-08-24 13:25:00,14.27,14.31,14.27,14.3,51000.0,9.8799,9.9076,9.8799,9.9006,51000.0
2010-08-24 13:30:00,14.31,14.31,14.28,14.29,26600.0,9.9076,9.9076,9.8868,9.8937,26600.0
2010-08-24 13:35:00,14.29,14.29,14.28,14.29,24600.0,9.8937,9.8937,9.8868,9.8937,24600.0
2010-08-24 13:40:00,14.29,14.29,14.24,14.24,44200.0,9.8937,9.8937,9.8591,9.8591,44200.0
2010-08-24 13:45:00,14.24,14.25,14.22,14.24,46600.0,9.8591,9.866,9.8453,9.8591,46600.0
2010-08-24 13:50:00,14.24,14.25,14.21,14.22,40000.0,9.8591,9.866,9.8383,9.8453,40000.0
2010-08-24 13:55:00,14.22,14.24,14.21,14.24,23400.0,9.8453,9.8591,9.8383,9.8591,23400.0
2010-08-24 14:00:00,14.24,14.25,14.22,14.24,57800.0,9.8591,9.866,9.8453,9.8591,57800.0
2010-08-24 14:05:00,14.24,14.26,14.24,14.24,26200.0,9.8591,9.873,9.8591,9.8591,26200.0
2010-08-24 14:10:00,14.25,14.25,14.24,14.24,40000.0,9.866,9.866,9.8591,9.8591,40000.0
2010-08-24 14:15:00,14.24,14.28,14.24,14.28,37600.0,9.8591,9.8868,9.8591,9.8868,37600.0
2010-08-24 14:20:00,14.28,14.29,14.27,14.27,37000.0,9.8868,9.8937,9.8799,9.8799,37000.0
2010-08-24 14:25:00,14.27,14.29,14.24,14.24,68400.0,9.8799,9.8937,9.8591,9.8591,68400.0
2010-08-24 14:30:00,14.24,14.26,14.24,14.26,50000.0,9.8591,9.873,9.8591,9.873,50000.0
2010-08-24 14:35:00,14.26,14.3,14.26,14.3,67000.0,9.873,9.9006,9.873,9.9006,67000.0
2010-08-24 14:40:00,14.3,14.3,14.28,14.29,73200.0,9.9006,9.9006,9.8868,9.8937,73200.0
2010-08-24 14:45:00,14.29,14.31,14.28,14.3,80400.0,9.8937,9.9076,9.8868,9.9006,80400.0
2010-08-24 14:50:00,14.29,14.3,14.28,14.3,57600.0,9.8937,9.9006,9.8868,9.9006,57600.0
2010-08-24 14:55:00,14.3,14.32,14.29,14.31,84800.0,9.9006,9.9145,9.8937,9.9076,84800.0
2010-08-24 15:00:00,14.31,14.33,14.3,14.33,91600.0,9.9076,9.9214,9.9006,9.9214,91600.0
2010-08-24 15:05:00,14.33,14.35,14.32,14.34,87400.0,9.9214,9.9353,9.9145,9.9283,87400.0
2010-08-24 15:10:00,14.34,14.34,14.33,14.33,87000.0,9.9283,9.9283,9.9214,9.9214,87000.0
2010-08-24 15:15:00,14.33,14.34,14.31,14.33,71000.0,9.9214,9.9283,9.9076,9.9214,71000.0
2010-08-24 15:20:00,14.33,14.36,14.32,14.36,101200.0,9.9214,9.9422,9.9145,9.9422,101200.0
2010-08-24 15:25:00,14.36,14.37,14.34,14.34,84000.0,9.9422,9.9491,9.9283,9.9283,84000.0
2010-08-24 15:30:00,14.34,14.36,14.33,14.34,93400.0,9.9283,9.9422,9.9214,9.9283,93400.0
2010-08-24 15:35:00,14.35,14.35,14.29,14.31,203800.0,9.9353,9.9353,9.8937,9.9076,203800.0
2010-08-24 15:40:00,14.31,14.32,14.3,14.31,106400.0,9.9076,9.9145,9.9006,9.9076,106400.0
2010-08-24 15:45:00,14.31,14.31,14.29,14.31,195400.0,9.9076,9.9076,9.8937,9.9076,195400.0
2010-08-24 15:50:00,14.3,14.31,14.29,14.29,187600.0,9.9006,9.9076,9.8937,9.8937,187600.0
2010-08-24 15:55:00,14.29,14.3,14.29,14.3,241200.0,9.8937,9.9006,9.8937,9.9006,241200.0
2010-08-25 09:30:00,14.2,14.2,14.17,14.2,36200.0,9.8314,9.8314,9.8106,9.8314,36200.0
2010-08-25 09:35:00,14.19,14.22,14.14,14.2,85400.0,9.8245,9.8453,9.7899,9.8314,85400.0
2010-08-25 09:40:00,14.2,14.21,14.14,14.15,101400.0,9.8314,9.8383,9.7899,9.7968,101400.0
2010-08-25 09:45:00,14.15,14.16,14.12,14.12,60600.0,9.7968,9.8037,9.776,9.776,60600.0
2010-08-25 09:50:00,14.12,14.13,14.09,14.1,65600.0,9.776,9.7829,9.7553,9.7622,65600.0
2010-08-25 09:55:00,14.1,14.1,14.06,14.07,95800.0,9.7622,9.7622,9.7345,9.7414,95800.0
2010-08-25 10:00:00,14.08,14.13,14.03,14.09,243200.0,9.7483,9.7829,9.7137,9.7553,243200.0
2010-08-25 10:05:00,14.09,14.13,14.09,14.12,120600.0,9.7553,9.7829,9.7553,9.776,120600.0
2010-08-25 10:10:00,14.12,14.13,14.1,14.11,94400.0,9.776,9.7829,9.7622,9.7691,94400.0
2010-08-25 10:15:00,14.11,14.13,14.1,14.11,89200.0,9.7691,9.7829,9.7622,9.7691,89200.0
2010-08-25 10:20:00,14.11,14.14,14.11,14.13,86000.0,9.7691,9.7899,9.7691,9.7829,86000.0
2010-08-25 10:25:00,14.13,14.15,14.12,14.13,47200.0,9.7829,9.7968,9.776,9.7829,47200.0
2010-08-25 10:30:00,14.13,14.15,14.12,14.13,80600.0,9.7829,9.7968,9.776,9.7829,80600.0
2010-08-25 10:35:00,14.13,14.13,14.1,14.12,71400.0,9.7829,9.7829,9.7622,9.776,71400.0
2010-08-25 10:40:00,14.12,14.14,14.12,14.14,65600.0,9.776,9.7899,9.776,9.7899,65600.0
2010-08-25 10:45:00,14.13,14.15,14.12,14.15,88600.0,9.7829,9.7968,9.776,9.7968,88600.0
2010-08-25 10:50:00,14.15,14.16,14.13,14.14,49000.0,9.7968,9.8037,9.7829,9.7899,49000.0
2010-08-25 10:55:00,14.14,14.2,14.13,14.19,38400.0,9.7899,9.8314,9.7829,9.8245,38400.0
2010-08-25 11:00:00,14.2,14.23,14.19,14.2,48200.0,9.8314,9.8522,9.8245,9.8314,48200.0
2010-08-25 11:05:00,14.2,14.22,14.16,14.18,52400.0,9.8314,9.8453,9.8037,9.8176,52400.0
2010-08-25 11:10:00,14.18,14.22,14.17,14.21,72200.0,9.8176,9.8453,9.8106,9.8383,72200.0
2010-08-25 11:15:00,14.22,14.28,14.22,14.27,31600.0,9.8453,9.8868,9.8453,9.8799,31600.0
2010-08-25 11:20:00,14.27,14.28,14.27,14.28,38000.0,9.8799,9.8868,9.8799,9.8868,38000.0
2010-08-25 11:25:00,14.28,14.31,14.27,14.29,37600.0,9.8868,9.9076,9.8799,9.8937,37600.0
2010-08-25 11:30:00,14.29,14.29,14.25,14.26,17200.0,9.8937,9.8937,9.866,9.873,17200.0
2010-08-25 11:35:00,14.26,14.27,14.25,14.26,23400.0,9.873,9.8799,9.866,9.873,23400.0
2010-08-25 11:40:00,14.25,14.25,14.23,14.24,20000.0,9.866,9.866,9.8522,9.8591,20000.0
2010-08-25 11:45:00,14.24,14.25,14.22,14.22,17400.0,9.8591,9.866,9.8453,9.8453,17400.0
2010-08-25 11:50:00,14.22,14.23,14.22,14.22,20200.0,9.8453,9.8522,9.8453,9.8453,20200.0
2010-08-25 11:55:00,14.22,14.24,14.22,14.22,26600.0,9.8453,9.8591,9.8453,9.8453,26600.0
2010-08-25 12:00:00,14.22,14.24,14.21,14.24,27600.0,9.8453,9.8591,9.8383,9.8591,27600.0
2010-08-25 12:05:00,14.24,14.24,14.21,14.22,11800.0,9.8591,9.8591,9.8383,9.8453,11800.0
2010-08-25 12:10:00,14.22,14.23,14.21,14.22,25200.0,9.8453,9.8522,9.8383,9.8453,25200.0
2010-08-25 12:15:00,14.21,14.22,14.2,14.22,14200.0,9.8383,9.8453,9.8314,9.8453,14200.0
2010-08-25 12:20:00,14.22,14.22,14.2,14.21,8800.0,9.8453,9.8453,9.8314,9.8383,8800.0
2010-08-25 12:25:00,14.21,14.21,14.2,14.21,13000.0,9.8383,9.8383,9.8314,9.8383,13000.0
2010-08-25 12:30:00,14.21,14.22,14.18,14.18,24200.0,9.8383,9.8453,9.8176,9.8176,24200.0
2010-08-25 12:35:00,14.18,14.19,14.18,14.18,20200.0,9.8176,9.8245,9.8176,9.8176,20200.0
2010-08-25 12:40:00,14.18,14.18,14.17,14.18,18000.0,9.8176,9.8176,9.8106,9.8176,18000.0
2010-08-25 12:45:00,14.18,14.18,14.17,14.18,11000.0,9.8176,9.8176,9.8106,9.8176,11000.0
2010-08-25 12:50:00,14.18,14.19,14.18,14.18,7200.0,9.8176,9.8245,9.8176,9.8176,7200.0
2010-08-25 12:55:00,14.18,14.19,14.18,14.18,12600.0,9.8176,9.8245,9.8176,9.8176,12600.0
2010-08-25 13:00:00,14.18,14.19,14.17,14.19,10600.0,9.8176,9.8245,9.8106,9.8245,10600.0
2010-08-25 13:05:00,14.19,14.19,14.18,14.19,15000.0,9.8245,9.8245,9.8176,9.8245,15000.0
2010-08-25 13:10:00,14.19,14.2,14.19,14.19,14600.0,9.8245,9.8314,9.8245,9.8245,14600.0
2010-08-25 13:15:00,14.19,14.19,14.18,14.19,22000.0,9.8245,9.8245,9.8176,9.8245,22000.0
2010-08-25 13:20:00,14.19,14.19,14.18,14.18,16200.0,9.8245,9.8245,9.8176,9.8176,16200.0
2010-08-25 13:25:00,14.19,14.19,14.15,14.16,12200.0,9.8245,9.8245,9.7968,9.8037,12200.0
2010-08-25 13:30:00,14.16,14.17,14.16,14.17,11600.0,9.8037,9.8106,9.8037,9.8106,11600.0
2010-08-25 13:35:00,14.17,14.2,14.17,14.19,24400.0,9.8106,9.8314,9.8106,9.8245,24400.0
2010-08-25 13:40:00,14.19,14.21,14.18,14.21,20800.0,9.8245,9.8383,9.8176,9.8383,20800.0
2010-08-25 13:45:00,14.22,14.22,14.21,14.21,15000.0,9.8453,9.8453,9.8383,9.8383,15000.0
2010-08-25 13:50:00,14.21,14.22,14.2,14.2,11200.0,9.8383,9.8453,9.8314,9.8314,11200.0
2010-08-25 13:55:00,14.21,14.22,14.2,14.2,17200.0,9.8383,9.8453,9.8314,9.8314,17200.0
2010-08-25 14:00:00,14.2,14.22,14.2,14.22,33400.0,9.8314,9.8453,9.8314,9.8453,33400.0
2010-08-25 14:05:00,14.22,14.23,14.22,14.23,24000.0,9.8453,9.8522,9.8453,9.8522,24000.0
2010-08-25 14:10:00,14.22,14.24,14.22,14.23,28200.0,9.8453,9.8591,9.8453,9.8522,28200.0
2010-08-25 14:15:00,14.24,14.24,14.22,14.24,18800.0,9.8591,9.8591,9.8453,9.8591,18800.0
2010-08-25 14:20:00,14.23,14.24,14.22,14.22,20800.0,9.8522,9.8591,9.8453,9.8453,20800.0
2010-08-25 14:25:00,14.22,14.22,14.21,14.22,19800.0,9.8453,9.8453,9.8383,9.8453,19800.0
2010-08-25 14:30:00,14.22,14.24,14.2,14.24,33400.0,9.8453,9.8591,9.8314,9.8591,33400.0
2010-08-25 14:35:00,14.24,14.29,14.24,14.27,44600.0,9.8591,9.8937,9.8591,9.8799,44600.0
2010-08-25 14:40:00,14.27,14.29,14.27,14.28,36200.0,9.8799,9.8937,9.8799,9.8868,36200.0
2010-08-25 14:45:00,14.28,14.31,14.28,14.29,38600.0,9.8868,9.9076,9.8868,9.8937,38600.0
2010-08-25 14:50:00,14.3,14.3,14.27,14.29,27400.0,9.9006,9.9006,9.8799,9.8937,27400.0
2010-08-25 14:55:00,14.29,14.3,14.28,14.3,24400.0,9.8937,9.9006,9.8868,9.9006,24400.0
2010-08-25 15:00:00,14.3,14.31,14.29,14.31,27000.0,9.9006,9.9076,9.8937,9.9076,27000.0
2010-08-25 15:05:00,14.3,14.3,14.28,14.29,38600.0,9.9006,9.9006,9.8868,9.8937,38600.0
2010-08-25 15:10:00,14.29,14.3,14.29,14.3,17800.0,9.8937,9.9006,9.8937,9.9006,17800.0
2010-08-25 15:15:00,14.3,14.31,14.28,14.28,53600.0,9.9006,9.9076,9.8868,9.8868,53600.0
2010-08-25 15:20:00,14.28,14.28,14.26,14.27,64800.0,9.8868,9.8868,9.873,9.8799,64800.0
2010-08-25 15:25:00,14.27,14.28,14.27,14.27,40600.0,9.8799,9.8868,9.8799,9.8799,40600.0
2010-08-25 15:30:00,14.27,14.34,14.27,14.34,66000.0,9.8799,9.9283,9.8799,9.9283,66000.0
2010-08-25 15:35:00,14.34,14.35,14.33,14.34,69400.0,9.9283,9.9353,9.9214,9.9283,69400.0
2010-08-25 15:40:00,14.34,14.37,14.33,14.36,78800.0,9.9283,9.9491,9.9214,9.9422,78800.0
2010-08-25 15:45:00,14.36,14.37,14.35,14.35,61400.0,9.9422,9.9491,9.9353,9.9353,61400.0
2010-08-25 15:50:00,14.35,14.35,14.31,14.31,79800.0,9.9353,9.9353,9.9076,9.9076,79800.0
2010-08-25 15:55:00,14.31,14.31,14.3,14.3,144000.0,9.9076,9.9076,9.9006,9.9006,144000.0
2010-08-26 09:30:00,14.36,14.36,14.25,14.27,33600.0,9.9422,9.9422,9.866,9.8799,33600.0
2010-08-26 09:35:00,14.28,14.29,14.24,14.26,64000.0,9.8868,9.8937,9.8591,9.873,64000.0
2010-08-26 09:40:00,14.25,14.31,14.22,14.3,50400.0,9.866,9.9076,9.8453,9.9006,50400.0
2010-08-26 09:45:00,14.3,14.3,14.25,14.28,40600.0,9.9006,9.9006,9.866,9.8868,40600.0
2010-08-26 09:50:00,14.27,14.27,14.22,14.23,32000.0,9.8799,9.8799,9.8453,9.8522,32000.0
2010-08-26 09:55:00,14.22,14.31,14.22,14.29,37000.0,9.8453,9.9076,9.8453,9.8937,37000.0
2010-08-26 10:00:00,14.28,14.36,14.28,14.36,76200.0,9.8868,9.9422,9.8868,9.9422,76200.0
2010-08-26 10:05:00,14.36,14.36,14.33,14.35,39200.0,9.9422,9.9422,9.9214,9.9353,39200.0
2010-08-26 10:10:00,14.34,14.36,14.33,14.35,61600.0,9.9283,9.9422,9.9214,9.9353,61600.0
2010-08-26 10:15:00,14.35,14.37,14.33,14.34,54200.0,9.9353,9.9491,9.9214,9.9283,54200.0
2010-08-26 10:20:00,14.34,14.34,14.28,14.28,26200.0,9.9283,9.9283,9.8868,9.8868,26200.0
2010-08-26 10:25:00,14.28,14.28,14.26,14.28,49600.0,9.8868,9.8868,9.873,9.8868,49600.0
2010-08-26 10:30:00,14.28,14.29,14.25,14.28,35000.0,9.8868,9.8937,9.866,9.8868,35000.0
2010-08-26 10:35:00,14.29,14.31,14.27,14.3,23000.0,9.8937,9.9076,9.8799,9.9006,23000.0
2010-08-26 10:40:00,14.3,14.33,14.3,14.31,24200.0,9.9006,9.9214,9.9006,9.9076,24200.0
2010-08-26 10:45:00,14.3,14.31,14.3,14.31,17000.0,9.9006,9.9076,9.9006,9.9076,17000.0
2010-08-26 10:50:00,14.3,14.31,14.27,14.28,21000.0,9.9006,9.9076,9.8799,9.8868,21000.0
2010-08-26 10:55:00,14.27,14.29,14.25,14.28,26200.0,9.8799,9.8937,9.866,9.8868,26200.0
2010-08-26 11:00:00,14.28,14.28,14.24,14.26,29000.0,9.8868,9.8868,9.8591,9.873,29000.0
2010-08-26 11:05:00,14.25,14.25,14.18,14.21,69000.0,9.866,9.866,9.8176,9.8383,69000.0
2010-08-26 11:10:00,14.21,14.22,14.18,14.2,41400.0,9.8383,9.8453,9.8176,9.8314,41400.0
2010-08-26 11:15:00,14.2,14.23,14.19,14.22,44200.0,9.8314,9.8522,9.8245,9.8453,44200.0
2010-08-26 11:20:00,14.22,14.24,14.21,14.21,16400.0,9.8453,9.8591,9.8383,9.8383,16400.0
2010-08-26 11:25:00,14.21,14.23,14.21,14.22,19400.0,9.8383,9.8522,9.8383,9.8453,19400.0
2010-08-26 11:30:00,14.22,14.22,14.21,14.22,13000.0,9.8453,9.8453,9.8383,9.8453,13000.0
2010-08-26 11:35:00,14.24,14.24,14.21,14.21,21200.0,9.8591,9.8591,9.8383,9.8383,21200.0
2010-08-26 11:40:00,14.21,14.22,14.2,14.22,20200.0,9.8383,9.8453,9.8314,9.8453,20200.0
2010-08-26 11:45:00,14.22,14.22,14.2,14.21,30400.0,9.8453,9.8453,9.8314,9.8383,30400.0
2010-08-26 11:50:00,14.21,14.22,14.19,14.2,61400.0,9.8383,9.8453,9.8245,9.8314,61400.0
2010-08-26 11:55:00,14.21,14.26,14.21,14.26,45000.0,9.8383,9.873,9.8383,9.873,45000.0
2010-08-26 12:00:00,14.26,14.26,14.24,14.24,25200.0,9.873,9.873,9.8591,9.8591,25200.0
2010-08-26 12:05:00,14.24,14.24,14.22,14.23,7400.0,9.8591,9.8591,9.8453,9.8522,7400.0
2010-08-26 12:10:00,14.22,14.24,14.22,14.22,24800.0,9.8453,9.8591,9.8453,9.8453,24800.0
2010-08-26 12:15:00,14.22,14.22,14.21,14.22,20600.0,9.8453,9.8453,9.8383,9.8453,20600.0
2010-08-26 12:20:00,14.23,14.27,14.23,14.26,16400.0,9.8522,9.8799,9.8522,9.873,16400.0
2010-08-26 12:25:00,14.26,14.27,14.25,14.26,8600.0,9.873,9.8799,9.866,9.873,8600.0
2010-08-26 12:30:00,14.26,14.26,14.26,14.26,8600.0,9.873,9.873,9.873,9.873,8600.0
2010-08-26 12:35:00,14.26,14.27,14.25,14.25,9200.0,9.873,9.8799,9.866,9.866,9200.0
2010-08-26 12:40:00,14.25,14.25,14.22,14.22,24400.0,9.866,9.866,9.8453,9.8453,24400.0
2010-08-26 12:45:00,14.22,14.24,14.22,14.24,44800.0,9.8453,9.8591,9.8453,9.8591,44800.0
2010-08-26 12:50:00,14.24,14.24,14.2,14.22,20600.0,9.8591,9.8591,9.8314,9.8453,20600.0
2010-08-26 12:55:00,14.22,14.24,14.2,14.24,35200.0,9.8453,9.8591,9.8314,9.8591,35200.0
2010-08-26 13:00:00,14.24,14.24,14.21,14.22,9200.0,9.8591,9.8591,9.8383,9.8453,9200.0
2010-08-26 13:05:00,14.22,14.22,14.21,14.21,13800.0,9.8453,9.8453,9.8383,9.8383,13800.0
2010-08-26 13:10:00,14.21,14.21,14.2,14.2,16200.0,9.8383,9.8383,9.8314,9.8314,16200.0
2010-08-26 13:15:00,14.19,14.22,14.19,14.22,8200.0,9.8245,9.8453,9.8245,9.8453,8200.0
2010-08-26 13:20:00,14.22,14.23,14.22,14.23,17800.0,9.8453,9.8522,9.8453,9.8522,17800.0
2010-08-26 13:25:00,14.22,14.24,14.22,14.22,6200.0,9.8453,9.8591,9.8453,9.8453,6200.0
2010-08-26 13:30:00,14.22,14.25,14.22,14.24,10400.0,9.8453,9.866,9.8453,9.8591,10400.0
2010-08-26 13:35:00,14.24,14.24,14.22,14.22,15600.0,9.8591,9.8591,9.8453,9.8453,15600.0
2010-08-26 13:40:00,14.22,14.23,14.22,14.22,16800.0,9.8453,9.8522,9.8453,9.8453,16800.0
2010-08-26 13:45:00,14.22,14.22,14.21,14.21,10800.0,9.8453,9.8453,9.8383,9.8383,10800.0
2010-08-26 13:50:00,14.21,14.21,14.2,14.21,28200.0,9.8383,9.8383,9.8314,9.8383,28200.0
2010-08-26 13:55:00,14.2,14.2,14.18,14.19,28400.0,9.8314,9.8314,9.8176,9.8245,28400.0
2010-08-26 14:00:00,14.19,14.21,14.18,14.19,21800.0,9.8245,9.8383,9.8176,9.8245,21800.0
2010-08-26 14:05:00,14.19,14.19,14.15,14.16,29200.0,9.8245,9.8245,9.7968,9.8037,29200.0
2010-08-26 14:10:00,14.15,14.15,14.12,14.14,43600.0,9.7968,9.7968,9.776,9.7899,43600.0
2010-08-26 14:15:00,14.13,14.14,14.12,14.13,36800.0,9.7829,9.7899,9.776,9.7829,36800.0
2010-08-26 14:20:00,14.13,14.13,14.11,14.11,83200.0,9.7829,9.7829,9.7691,9.7691,83200.0
2010-08-26 14:25:00,14.11,14.11,14.09,14.09,30000.0,9.7691,9.7691,9.7553,9.7553,30000.0
2010-08-26 14:30:00,14.1,14.1,14.09,14.1,73400.0,9.7622,9.7622,9.7553,9.7622,73400.0
2010-08-26 14:35:00,14.1,14.13,14.1,14.12,38800.0,9.7622,9.7829,9.7622,9.776,38800.0
2010-08-26 14:40:00,14.12,14.12,14.11,14.11,16600.0,9.776,9.776,9.7691,9.7691,16600.0
2010-08-26 14:45:00,14.11,14.11,14.08,14.09,28400.0,9.7691,9.7691,9.7483,9.7553,28400.0
2010-08-26 14:50:00,14.09,14.09,14.07,14.07,27000.0,9.7553,9.7553,9.7414,9.7414,27000.0
2010-08-26 14:55:00,14.06,14.07,14.04,14.05,54000.0,9.7345,9.7414,9.7206,9.7276,54000.0
2010-08-26 15:00:00,14.05,14.06,14.05,14.05,34800.0,9.7276,9.7345,9.7276,9.7276,34800.0
2010-08-26 15:05:00,14.05,14.07,14.03,14.06,69200.0,9.7276,9.7414,9.7137,9.7345,69200.0
2010-08-26 15:10:00,14.06,14.08,14.05,14.07,24000.0,9.7345,9.7483,9.7276,9.7414,24000.0
2010-08-26 15:15:00,14.07,14.09,14.06,14.09,24600.0,9.7414,9.7553,9.7345,9.7553,24600.0
2010-08-26 15:20:00,14.09,14.13,14.09,14.11,150600.0,9.7553,9.7829,9.7553,9.7691,150600.0
2010-08-26 15:25:00,14.12,14.12,14.1,14.1,81800.0,9.776,9.776,9.7622,9.7622,81800.0
2010-08-26 15:30:00,14.1,14.12,14.09,14.11,79200.0,9.7622,9.776,9.7553,9.7691,79200.0
2010-08-26 15:35:00,14.11,14.13,14.11,14.13,35600.0,9.7691,9.7829,9.7691,9.7829,35600.0
2010-08-26 15:40:00,14.13,14.17,14.13,14.17,46200.0,9.7829,9.8106,9.7829,9.8106,46200.0
2010-08-26 15:45:00,14.16,14.17,14.13,14.15,76200.0,9.8037,9.8106,9.7829,9.7968,76200.0
2010-08-26 15:50:00,14.15,14.15,14.12,14.13,61000.0,9.7968,9.7968,9.776,9.7829,61000.0
2010-08-26 15:55:00,14.13,14.14,14.09,14.1,146400.0,9.7829,9.7899,9.7553,9.7622,146400.0
2010-08-27 09:30:00,14.19,14.22,14.15,14.2,40600.0,9.8245,9.8453,9.7968,9.8314,40600.0
2010-08-27 09:35:00,14.2,14.23,14.18,14.19,40400.0,9.8314,9.8522,9.8176,9.8245,40400.0
2010-08-27 09:40:00,14.19,14.23,14.18,14.21,47600.0,9.8245,9.8522,9.8176,9.8383,47600.0
2010-08-27 09:45:00,14.2,14.22,14.18,14.18,41400.0,9.8314,9.8453,9.8176,9.8176,41400.0
2010-08-27 09:50:00,14.19,14.22,14.19,14.21,31400.0,9.8245,9.8453,9.8245,9.8383,31400.0
2010-08-27 09:55:00,14.21,14.24,14.04,14.06,182800.0,9.8383,9.8591,9.7206,9.7345,182800.0
2010-08-27 10:00:00,14.06,14.08,13.93,13.95,237400.0,9.7345,9.7483,9.6445,9.6583,237400.0
2010-08-27 10:05:00,13.94,13.98,13.91,13.94,198800.0,9.6514,9.6791,9.6306,9.6514,198800.0
2010-08-27 10:10:00,13.94,14.05,13.94,14.03,65200.0,9.6514,9.7276,9.6514,9.7137,65200.0
2010-08-27 10:15:00,14.04,14.12,13.96,14.1,133800.0,9.7206,9.776,9.6652,9.7622,133800.0
2010-08-27 10:20:00,14.1,14.24,14.08,14.15,137000.0,9.7622,9.8591,9.7483,9.7968,137000.0
2010-08-27 10:25:00,14.15,14.31,14.15,14.24,132400.0,9.7968,9.9076,9.7968,9.8591,132400.0
2010-08-27 10:30:00,14.24,14.27,14.22,14.22,70200.0,9.8591,9.8799,9.8453,9.8453,70200.0
2010-08-27 10:35:00,14.23,14.27,14.21,14.22,67800.0,9.8522,9.8799,9.8383,9.8453,67800.0
2010-08-27 10:40:00,14.22,14.27,14.21,14.22,38400.0,9.8453,9.8799,9.8383,9.8453,38400.0
2010-08-27 10:45:00,14.22,14.24,14.19,14.2,54400.0,9.8453,9.8591,9.8245,9.8314,54400.0
2010-08-27 10:50:00,14.21,14.23,14.2,14.21,30200.0,9.8383,9.8522,9.8314,9.8383,30200.0
2010-08-27 10:55:00,14.21,14.21,14.17,14.2,33000.0,9.8383,9.8383,9.8106,9.8314,33000.0
2010-08-27 11:00:00,14.21,14.22,14.2,14.21,27600.0,9.8383,9.8453,9.8314,9.8383,27600.0
2010-08-27 11:05:00,14.22,14.3,14.21,14.29,93600.0,9.8453,9.9006,9.8383,9.8937,93600.0
2010-08-27 11:10:00,14.29,14.33,14.27,14.31,65000.0,9.8937,9.9214,9.8799,9.9076,65000.0
2010-08-27 11:15:00,14.32,14.36,14.31,14.31,70600.0,9.9145,9.9422,9.9076,9.9076,70600.0
2010-08-27 11:20:00,14.31,14.37,14.31,14.37,46400.0,9.9076,9.9491,9.9076,9.9491,46400.0
2010-08-27 11:25:00,14.37,14.37,14.33,14.34,42000.0,9.9491,9.9491,9.9214,9.9283,42000.0
2010-08-27 11:30:00,14.36,14.37,14.34,14.35,31800.0,9.9422,9.9491,9.9283,9.9353,31800.0
2010-08-27 11:35:00,14.35,14.37,14.34,14.35,17600.0,9.9353,9.9491,9.9283,9.9353,17600.0
2010-08-27 11:40:00,14.34,14.34,14.33,14.33,38000.0,9.9283,9.9283,9.9214,9.9214,38000.0
2010-08-27 11:45:00,14.33,14.35,14.31,14.35,157600.0,9.9214,9.9353,9.9076,9.9353,157600.0
2010-08-27 11:50:00,14.35,14.35,14.3,14.3,38000.0,9.9353,9.9353,9.9006,9.9006,38000.0
2010-08-27 11:55:00,14.3,14.31,14.3,14.3,17400.0,9.9006,9.9076,9.9006,9.9006,17400.0
2010-08-27 12:00:00,14.3,14.32,14.29,14.3,14400.0,9.9006,9.9145,9.8937,9.9006,14400.0
2010-08-27 12:05:00,14.3,14.35,14.3,14.34,16800.0,9.9006,9.9353,9.9006,9.9283,16800.0
2010-08-27 12:10:00,14.33,14.34,14.31,14.32,13000.0,9.9214,9.9283,9.9076,9.9145,13000.0
2010-08-27 12:15:00,14.33,14.37,14.33,14.36,20200.0,9.9214,9.9491,9.9214,9.9422,20200.0
2010-08-27 12:20:00,14.37,14.38,14.36,14.37,21200.0,9.9491,9.956,9.9422,9.9491,21200.0
2010-08-27 12:25:00,14.37,14.38,14.35,14.35,17200.0,9.9491,9.956,9.9353,9.9353,17200.0
2010-08-27 12:30:00,14.36,14.37,14.35,14.36,13000.0,9.9422,9.9491,9.9353,9.9422,13000.0
2010-08-27 12:35:00,14.36,14.37,14.34,14.35,13000.0,9.9422,9.9491,9.9283,9.9353,13000.0
2010-08-27 12:40:00,14.35,14.36,14.32,14.32,43000.0,9.9353,9.9422,9.9145,9.9145,43000.0
2010-08-27 12:45:00,14.33,14.36,14.32,14.32,23400.0,9.9214,9.9422,9.9145,9.9145,23400.0
2010-08-27 12:50:00,14.32,14.33,14.31,14.33,11800.0,9.9145,9.9214,9.9076,9.9214,11800.0
2010-08-27 12:55:00,14.33,14.33,14.28,14.28,25600.0,9.9214,9.9214,9.8868,9.8868,25600.0
2010-08-27 13:00:00,14.28,14.29,14.27,14.27,85400.0,9.8868,9.8937,9.8799,9.8799,85400.0
2010-08-27 13:05:00,14.27,14.28,14.26,14.27,33400.0,9.8799,9.8868,9.873,9.8799,33400.0
2010-08-27 13:10:00,14.27,14.27,14.22,14.23,21000.0,9.8799,9.8799,9.8453,9.8522,21000.0
2010-08-27 13:15:00,14.22,14.24,14.22,14.22,25800.0,9.8453,9.8591,9.8453,9.8453,25800.0
2010-08-27 13:20:00,14.22,14.27,14.22,14.26,29200.0,9.8453,9.8799,9.8453,9.873,29200.0
2010-08-27 13:25:00,14.27,14.28,14.26,14.28,60400.0,9.8799,9.8868,9.873,9.8868,60400.0
2010-08-27 13:30:00,14.28,14.3,14.28,14.29,30800.0,9.8868,9.9006,9.8868,9.8937,30800.0
2010-08-27 13:35:00,14.29,14.31,14.27,14.28,47800.0,9.8937,9.9076,9.8799,9.8868,47800.0
2010-08-27 13:40:00,14.29,14.3,14.28,14.28,13400.0,9.8937,9.9006,9.8868,9.8868,13400.0
2010-08-27 13:45:00,14.28,14.29,14.28,14.28,28400.0,9.8868,9.8937,9.8868,9.8868,28400.0
2010-08-27 13:50:00,14.28,14.31,14.28,14.31,11800.0,9.8868,9.9076,9.8868,9.9076,11800.0
2010-08-27 13:55:00,14.31,14.34,14.31,14.34,21800.0,9.9076,9.9283,9.9076,9.9283,21800.0
2010-08-27 14:00:00,14.34,14.34,14.32,14.32,17800.0,9.9283,9.9283,9.9145,9.9145,17800.0
2010-08-27 14:05:00,14.32,14.36,14.31,14.36,49400.0,9.9145,9.9422,9.9076,9.9422,49400.0
2010-08-27 14:10:00,14.36,14.37,14.34,14.34,29400.0,9.9422,9.9491,9.9283,9.9283,29400.0
2010-08-27 14:15:00,14.34,14.36,14.33,14.36,25000.0,9.9283,9.9422,9.9214,9.9422,25000.0
2010-08-27 14:20:00,14.36,14.38,14.34,14.37,19600.0,9.9422,9.956,9.9283,9.9491,19600.0
2010-08-27 14:25:00,14.36,14.38,14.36,14.38,17400.0,9.9422,9.956,9.9422,9.956,17400.0
2010-08-27 14:30:00,14.38,14.39,14.38,14.38,20800.0,9.956,9.963,9.956,9.956,20800.0
2010-08-27 14:35:00,14.38,14.42,14.38,14.42,28000.0,9.956,9.9837,9.956,9.9837,28000.0
2010-08-27 14:40:00,14.42,14.42,14.4,14.41,20000.0,9.9837,9.9837,9.9699,9.9768,20000.0
2010-08-27 14:45:00,14.42,14.43,14.4,14.4,32400.0,9.9837,9.9907,9.9699,9.9699,32400.0
2010-08-27 14:50:00,14.4,14.41,14.38,14.38,20400.0,9.9699,9.9768,9.956,9.956,20400.0
2010-08-27 14:55:00,14.38,14.4,14.38,14.39,17000.0,9.956,9.9699,9.956,9.963,17000.0
2010-08-27 15:00:00,14.4,14.4,14.37,14.37,36200.0,9.9699,9.9699,9.9491,9.9491,36200.0
2010-08-27 15:05:00,14.37,14.39,14.36,14.38,28400.0,9.9491,9.963,9.9422,9.956,28400.0
2010-08-27 15:10:00,14.38,14.4,14.37,14.38,51800.0,9.956,9.9699,9.9491,9.956,51800.0
2010-08-27 15:15:00,14.38,14.38,14.36,14.37,36600.0,9.956,9.956,9.9422,9.9491,36600.0
2010-08-27 15:20:00,14.37,14.41,14.37,14.41,44400.0,9.9491,9.9768,9.9491,9.9768,44400.0
2010-08-27 15:25:00,14.41,14.42,14.4,14.4,41400.0,9.9768,9.9837,9.9699,9.9699,41400.0
2010-08-27 15:30:00,14.4,14.41,14.37,14.37,67200.0,9.9699,9.9768,9.9491,9.9491,67200.0
2010-08-27 15:35:00,14.38,14.38,14.36,14.37,36200.0,9.956,9.956,9.9422,9.9491,36200.0
2010-08-27 15:40:00,14.37,14.39,14.36,14.38,35600.0,9.9491,9.963,9.9422,9.956,35600.0
2010-08-27 15:45:00,14.38,14.39,14.38,14.38,46800.0,9.956,9.963,9.956,9.956,46800.0
2010-08-27 15:50:00,14.38,14.39,14.37,14.37,139400.0,9.956,9.963,9.9491,9.9491,139400.0
2010-08-27 15:55:00,14.37,14.37,14.35,14.36,179600.0,9.9491,9.9491,9.9353,9.9422,179600.0
2010-08-30 09:30:00,14.3,14.44,14.2,14.21,80000.0,9.9006,9.9976,9.8314,9.8383,80000.0
2010-08-30 09:35:00,14.22,14.28,14.2,14.22,110400.0,9.8453,9.8868,9.8314,9.8453,110400.0
2010-08-30 09:40:00,14.22,14.26,14.21,14.26,37600.0,9.8453,9.873,9.8383,9.873,37600.0
2010-08-30 09:45:00,14.27,14.3,14.26,14.26,31200.0,9.8799,9.9006,9.873,9.873,31200.0
2010-08-30 09:50:00,14.26,14.27,14.24,14.25,29200.0,9.873,9.8799,9.8591,9.866,29200.0
2010-08-30 09:55:00,14.26,14.31,14.26,14.3,42600.0,9.873,9.9076,9.873,9.9006,42600.0
2010-08-30 10:00:00,14.3,14.33,14.26,14.32,23200.0,9.9006,9.9214,9.873,9.9145,23200.0
2010-08-30 10:05:00,14.31,14.34,14.3,14.3,27600.0,9.9076,9.9283,9.9006,9.9006,27600.0
2010-08-30 10:10:00,14.3,14.31,14.27,14.31,20600.0,9.9006,9.9076,9.8799,9.9076,20600.0
2010-08-30 10:15:00,14.31,14.31,14.23,14.25,40200.0,9.9076,9.9076,9.8522,9.866,40200.0
2010-08-30 10:20:00,14.25,14.26,14.22,14.22,40000.0,9.866,9.873,9.8453,9.8453,40000.0
2010-08-30 10:25:00,14.22,14.22,14.21,14.22,49400.0,9.8453,9.8453,9.8383,9.8453,49400.0
2010-08-30 10:30:00,14.21,14.22,14.2,14.22,76400.0,9.8383,9.8453,9.8314,9.8453,76400.0
2010-08-30 10:35:00,14.22,14.25,14.22,14.24,29400.0,9.8453,9.866,9.8453,9.8591,29400.0
2010-08-30 10:40:00,14.24,14.24,14.2,14.22,27200.0,9.8591,9.8591,9.8314,9.8453,27200.0
2010-08-30 10:45:00,14.22,14.24,14.2,14.23,40600.0,9.8453,9.8591,9.8314,9.8522,40600.0
2010-08-30 10:50:00,14.24,14.27,14.24,14.27,25000.0,9.8591,9.8799,9.8591,9.8799,25000.0
2010-08-30 10:55:00,14.27,14.28,14.25,14.26,31800.0,9.8799,9.8868,9.866,9.873,31800.0
2010-08-30 11:00:00,14.26,14.26,14.21,14.21,53000.0,9.873,9.873,9.8383,9.8383,53000.0
2010-08-30 11:05:00,14.21,14.25,14.2,14.25,50000.0,9.8383,9.866,9.8314,9.866,50000.0
2010-08-30 11:10:00,14.24,14.25,14.23,14.23,27600.0,9.8591,9.866,9.8522,9.8522,27600.0
2010-08-30 11:15:00,14.23,14.24,14.22,14.24,18800.0,9.8522,9.8591,9.8453,9.8591,18800.0
2010-08-30 11:20:00,14.24,14.24,14.2,14.22,48600.0,9.8591,9.8591,9.8314,9.8453,48600.0
2010-08-30 11:25:00,14.22,14.24,14.22,14.23,34200.0,9.8453,9.8591,9.8453,9.8522,34200.0
2010-08-30 11:30:00,14.24,14.24,14.22,14.22,12600.0,9.8591,9.8591,9.8453,9.8453,12600.0
2010-08-30 11:35:00,14.23,14.23,14.2,14.2,35800.0,9.8522,9.8522,9.8314,9.8314,35800.0
2010-08-30 11:40:00,14.2,14.22,14.18,14.18,52600.0,9.8314,9.8453,9.8176,9.8176,52600.0
2010-08-30 11:45:00,14.18,14.19,14.17,14.19,35800.0,9.8176,9.8245,9.8106,9.8245,35800.0
2010-08-30 11:50:00,14.19,14.21,14.19,14.19,36000.0,9.8245,9.8383,9.8245,9.8245,36000.0
2010-08-30 11:55:00,14.18,14.2,14.18,14.2,34000.0,9.8176,9.8314,9.8176,9.8314,34000.0
2010-08-30 12:00:00,14.2,14.2,14.18,14.19,23600.0,9.8314,9.8314,9.8176,9.8245,23600.0
2010-08-30 12:05:00,14.19,14.19,14.17,14.19,41600.0,9.8245,9.8245,9.8106,9.8245,41600.0
2010-08-30 12:10:00,14.19,14.22,14.19,14.21,47200.0,9.8245,9.8453,9.8245,9.8383,47200.0
2010-08-30 12:15:00,14.21,14.22,14.21,14.22,32200.0,9.8383,9.8453,9.8383,9.8453,32200.0
2010-08-30 12:20:00,14.22,14.24,14.22,14.22,21400.0,9.8453,9.8591,9.8453,9.8453,21400.0
2010-08-30 12:25:00,14.22,14.22,14.22,14.22,25400.0,9.8453,9.8453,9.8453,9.8453,25400.0
2010-08-30 12:30:00,14.22,14.23,14.22,14.22,20600.0,9.8453,9.8522,9.8453,9.8453,20600.0
2010-08-30 12:35:00,14.22,14.25,14.22,14.25,26400.0,9.8453,9.866,9.8453,9.866,26400.0
2010-08-30 12:40:00,14.25,14.26,14.24,14.26,16800.0,9.866,9.873,9.8591,9.873,16800.0
2010-08-30 12:45:00,14.25,14.28,14.25,14.27,27600.0,9.866,9.8868,9.866,9.8799,27600.0
2010-08-30 12:50:00,14.27,14.28,14.27,14.27,7600.0,9.8799,9.8868,9.8799,9.8799,7600.0
2010-08-30 12:55:00,14.27,14.28,14.24,14.24,26200.0,9.8799,9.8868,9.8591,9.8591,26200.0
2010-08-30 13:00:00,14.24,14.25,14.24,14.24,23800.0,9.8591,9.866,9.8591,9.8591,23800.0
2010-08-30 13:05:00,14.24,14.26,14.24,14.25,11200.0,9.8591,9.873,9.8591,9.866,11200.0
2010-08-30 13:10:00,14.25,14.28,14.25,14.26,33800.0,9.866,9.8868,9.866,9.873,33800.0
2010-08-30 13:15:00,14.26,14.29,14.25,14.29,68400.0,9.873,9.8937,9.866,9.8937,68400.0
2010-08-30 13:20:00,14.29,14.29,14.24,14.26,48000.0,9.8937,9.8937,9.8591,9.873,48000.0
2010-08-30 13:25:00,14.26,14.26,14.22,14.23,16200.0,9.873,9.873,9.8453,9.8522,16200.0
2010-08-30 13:30:00,14.24,14.25,14.23,14.25,25000.0,9.8591,9.866,9.8522,9.866,25000.0
2010-08-30 13:35:00,14.24,14.24,14.24,14.24,14000.0,9.8591,9.8591,9.8591,9.8591,14000.0
2010-08-30 13:40:00,14.23,14.27,14.23,14.26,42000.0,9.8522,9.8799,9.8522,9.873,42000.0
2010-08-30 13:45:00,14.26,14.27,14.24,14.25,33400.0,9.873,9.8799,9.8591,9.866,33400.0
2010-08-30 13:50:00,14.25,14.25,14.22,14.22,15000.0,9.866,9.866,9.8453,9.8453,15000.0
2010-08-30 13:55:00,14.22,14.24,14.22,14.23,42000.0,9.8453,9.8591,9.8453,9.8522,42000.0
2010-08-30 14:00:00,14.22,14.25,14.22,14.22,32000.0,9.8453,9.866,9.8453,9.8453,32000.0
2010-08-30 14:05:00,14.22,14.23,14.21,14.22,28000.0,9.8453,9.8522,9.8383,9.8453,28000.0
2010-08-30 14:10:00,14.22,14.22,14.21,14.21,13800.0,9.8453,9.8453,9.8383,9.8383,13800.0
2010-08-30 14:15:00,14.21,14.21,14.2,14.21,21000.0,9.8383,9.8383,9.8314,9.8383,21000.0
2010-08-30 14:20:00,14.21,14.21,14.19,14.2,53800.0,9.8383,9.8383,9.8245,9.8314,53800.0
2010-08-30 14:25:00,14.2,14.22,14.19,14.22,18000.0,9.8314,9.8453,9.8245,9.8453,18000.0
2010-08-30 14:30:00,14.22,14.24,14.22,14.24,27800.0,9.8453,9.8591,9.8453,9.8591,27800.0
2010-08-30 14:35:00,14.24,14.24,14.22,14.23,46400.0,9.8591,9.8591,9.8453,9.8522,46400.0
2010-08-30 14:40:00,14.23,14.25,14.23,14.24,15400.0,9.8522,9.866,9.8522,9.8591,15400.0
2010-08-30 14:45:00,14.24,14.24,14.22,14.22,13400.0,9.8591,9.8591,9.8453,9.8453,13400.0
2010-08-30 14:50:00,14.22,14.25,14.22,14.25,21600.0,9.8453,9.866,9.8453,9.866,21600.0
2010-08-30 14:55:00,14.25,14.25,14.23,14.24,13200.0,9.866,9.866,9.8522,9.8591,13200.0
2010-08-30 15:00:00,14.24,14.24,14.22,14.22,30200.0,9.8591,9.8591,9.8453,9.8453,30200.0
2010-08-30 15:05:00,14.23,14.23,14.21,14.21,28600.0,9.8522,9.8522,9.8383,9.8383,28600.0
2010-08-30 15:10:00,14.21,14.22,14.2,14.2,24600.0,9.8383,9.8453,9.8314,9.8314,24600.0
2010-08-30 15:15:00,14.21,14.21,14.18,14.19,26800.0,9.8383,9.8383,9.8176,9.8245,26800.0
2010-08-30 15:20:00,14.18,14.2,14.17,14.19,25600.0,9.8176,9.8314,9.8106,9.8245,25600.0
2010-08-30 15:25:00,14.19,14.19,14.17,14.17,47600.0,9.8245,9.8245,9.8106,9.8106,47600.0
2010-08-30 15:30:00,14.18,14.18,14.15,14.15,52200.0,9.8176,9.8176,9.7968,9.7968,52200.0
2010-08-30 15:35:00,14.16,14.19,14.16,14.19,71200.0,9.8037,9.8245,9.8037,9.8245,71200.0
2010-08-30 15:40:00,14.19,14.19,14.17,14.17,43400.0,9.8245,9.8245,9.8106,9.8106,43400.0
2010-08-30 15:45:00,14.17,14.18,14.15,14.16,81200.0,9.8106,9.8176,9.7968,9.8037,81200.0
2010-08-30 15:50:00,14.16,14.17,14.15,14.15,62800.0,9.8037,9.8106,9.7968,9.7968,62800.0
2010-08-30 15:55:00,14.16,14.16,14.13,14.13,191800.0,9.8037,9.8037,9.7829,9.7829,191800.0
2010-08-31 09:30:00,14.1,14.1,14.03,14.04,61000.0,9.7622,9.7622,9.7137,9.7206,61000.0
2010-08-31 09:35:00,14.04,14.06,14.0,14.03,82400.0,9.7206,9.7345,9.6929,9.7137,82400.0
2010-08-31 09:40:00,14.02,14.02,13.98,14.01,67800.0,9.7068,9.7068,9.6791,9.6999,67800.0
2010-08-31 09:45:00,14.02,14.07,13.97,14.06,82000.0,9.7068,9.7414,9.6722,9.7345,82000.0
2010-08-31 09:50:00,14.06,14.11,14.05,14.11,132200.0,9.7345,9.7691,9.7276,9.7691,132200.0
2010-08-31 09:55:00,14.11,14.11,14.04,14.06,90200.0,9.7691,9.7691,9.7206,9.7345,90200.0
2010-08-31 10:00:00,14.06,14.15,14.05,14.13,138000.0,9.7345,9.7968,9.7276,9.7829,138000.0
2010-08-31 10:05:00,14.13,14.14,14.11,14.12,132600.0,9.7829,9.7899,9.7691,9.776,132600.0
2010-08-31 10:10:00,14.12,14.14,14.11,14.11,76600.0,9.776,9.7899,9.7691,9.7691,76600.0
2010-08-31 10:15:00,14.11,14.13,14.06,14.06,80200.0,9.7691,9.7829,9.7345,9.7345,80200.0
2010-08-31 10:20:00,14.06,14.08,14.06,14.06,66800.0,9.7345,9.7483,9.7345,9.7345,66800.0
2010-08-31 10:25:00,14.06,14.06,14.04,14.05,69400.0,9.7345,9.7345,9.7206,9.7276,69400.0
2010-08-31 10:30:00,14.05,14.07,14.04,14.05,63800.0,9.7276,9.7414,9.7206,9.7276,63800.0
2010-08-31 10:35:00,14.05,14.05,13.99,13.99,79600.0,9.7276,9.7276,9.686,9.686,79600.0
2010-08-31 10:40:00,13.99,14.01,13.98,14.01,91600.0,9.686,9.6999,9.6791,9.6999,91600.0
2010-08-31 10:45:00,14.0,14.01,13.99,14.01,40600.0,9.6929,9.6999,9.686,9.6999,40600.0
2010-08-31 10:50:00,14.01,14.05,14.01,14.04,34800.0,9.6999,9.7276,9.6999,9.7206,34800.0
2010-08-31 10:55:00,14.03,14.04,14.01,14.03,62600.0,9.7137,9.7206,9.6999,9.7137,62600.0
2010-08-31 11:00:00,14.03,14.05,14.0,14.01,47400.0,9.7137,9.7276,9.6929,9.6999,47400.0
2010-08-31 11:05:00,14.01,14.01,13.96,13.96,39000.0,9.6999,9.6999,9.6652,9.6652,39000.0
2010-08-31 11:10:00,13.96,13.96,13.94,13.94,62600.0,9.6652,9.6652,9.6514,9.6514,62600.0
2010-08-31 11:15:00,13.94,13.95,13.94,13.94,54200.0,9.6514,9.6583,9.6514,9.6514,54200.0
2010-08-31 11:20:00,13.94,13.97,13.93,13.97,77400.0,9.6514,9.6722,9.6445,9.6722,77400.0
2010-08-31 11:25:00,13.96,13.97,13.94,13.95,67200.0,9.6652,9.6722,9.6514,9.6583,67200.0
2010-08-31 11:30:00,13.94,13.97,13.94,13.97,63200.0,9.6514,9.6722,9.6514,9.6722,63200.0
2010-08-31 11:35:00,13.97,13.99,13.95,13.95,100200.0,9.6722,9.686,9.6583,9.6583,100200.0
2010-08-31 11:40:00,13.95,13.97,13.94,13.95,41200.0,9.6583,9.6722,9.6514,9.6583,41200.0
2010-08-31 11:45:00,13.95,13.95,13.94,13.94,33800.0,9.6583,9.6583,9.6514,9.6514,33800.0
2010-08-31 11:50:00,13.94,13.97,13.94,13.96,70600.0,9.6514,9.6722,9.6514,9.6652,70600.0
2010-08-31 11:55:00,13.96,13.97,13.94,13.94,21200.0,9.6652,9.6722,9.6514,9.6514,21200.0
2010-08-31 12:00:00,13.94,13.94,13.92,13.92,56800.0,9.6514,9.6514,9.6376,9.6376,56800.0
2010-08-31 12:05:00,13.92,13.93,13.91,13.91,21000.0,9.6376,9.6445,9.6306,9.6306,21000.0
2010-08-31 12:10:00,13.9,13.93,13.9,13.92,35600.0,9.6237,9.6445,9.6237,9.6376,35600.0
2010-08-31 12:15:00,13.93,13.94,13.92,13.93,27600.0,9.6445,9.6514,9.6376,9.6445,27600.0
2010-08-31 12:20:00,13.93,13.94,13.91,13.92,34600.0,9.6445,9.6514,9.6306,9.6376,34600.0
2010-08-31 12:25:00,13.93,13.93,13.91,13.92,19200.0,9.6445,9.6445,9.6306,9.6376,19200.0
2010-08-31 12:30:00,13.92,13.94,13.9,13.94,42400.0,9.6376,9.6514,9.6237,9.6514,42400.0
2010-08-31 12:35:00,13.93,13.95,13.93,13.93,24800.0,9.6445,9.6583,9.6445,9.6445,24800.0
2010-08-31 12:40:00,13.93,13.93,13.89,13.9,60200.0,9.6445,9.6445,9.6168,9.6237,60200.0
2010-08-31 12:45:00,13.9,13.91,13.9,13.9,19000.0,9.6237,9.6306,9.6237,9.6237,19000.0
2010-08-31 12:50:00,13.9,13.91,13.88,13.88,48000.0,9.6237,9.6306,9.6099,9.6099,48000.0
2010-08-31 12:55:00,13.88,13.88,13.87,13.87,28200.0,9.6099,9.6099,9.6029,9.6029,28200.0
2010-08-31 13:00:00,13.87,13.91,13.86,13.9,180200.0,9.6029,9.6306,9.596,9.6237,180200.0
2010-08-31 13:05:00,13.9,13.92,13.9,13.91,56400.0,9.6237,9.6376,9.6237,9.6306,56400.0
2010-08-31 13:10:00,13.91,13.93,13.91,13.93,47200.0,9.6306,9.6445,9.6306,9.6445,47200.0
2010-08-31 13:15:00,13.93,13.93,13.9,13.91,30400.0,9.6445,9.6445,9.6237,9.6306,30400.0
2010-08-31 13:20:00,13.91,13.93,13.91,13.91,63600.0,9.6306,9.6445,9.6306,9.6306,63600.0
2010-08-31 13:25:00,13.91,13.93,13.91,13.93,30600.0,9.6306,9.6445,9.6306,9.6445,30600.0
2010-08-31 13:30:00,13.92,13.93,13.9,13.9,69600.0,9.6376,9.6445,9.6237,9.6237,69600.0
2010-08-31 13:35:00,13.9,13.94,13.9,13.92,81600.0,9.6237,9.6514,9.6237,9.6376,81600.0
2010-08-31 13:40:00,13.93,13.93,13.9,13.91,27000.0,9.6445,9.6445,9.6237,9.6306,27000.0
2010-08-31 13:45:00,13.91,13.92,13.9,13.9,28000.0,9.6306,9.6376,9.6237,9.6237,28000.0
2010-08-31 13:50:00,13.91,13.92,13.9,13.9,21400.0,9.6306,9.6376,9.6237,9.6237,21400.0
2010-08-31 13:55:00,13.9,13.92,13.9,13.9,20400.0,9.6237,9.6376,9.6237,9.6237,20400.0
2010-08-31 14:00:00,13.9,13.92,13.88,13.89,174400.0,9.6237,9.6376,9.6099,9.6168,174400.0
2010-08-31 14:05:00,13.88,13.94,13.88,13.91,156000.0,9.6099,9.6514,9.6099,9.6306,156000.0
2010-08-31 14:10:00,13.92,13.92,13.9,13.9,72200.0,9.6376,9.6376,9.6237,9.6237,72200.0
2010-08-31 14:15:00,13.9,13.9,13.86,13.86,65400.0,9.6237,9.6237,9.596,9.596,65400.0
2010-08-31 14:20:00,13.86,13.87,13.86,13.86,36800.0,9.596,9.6029,9.596,9.596,36800.0
2010-08-31 14:25:00,13.86,13.88,13.85,13.86,48400.0,9.596,9.6099,9.5891,9.596,48400.0
2010-08-31 14:30:00,13.86,13.87,13.83,13.84,66200.0,9.596,9.6029,9.5752,9.5822,66200.0
2010-08-31 14:35:00,13.83,13.84,13.78,13.79,147600.0,9.5752,9.5822,9.5406,9.5475,147600.0
2010-08-31 14:40:00,13.79,13.79,13.77,13.78,139800.0,9.5475,9.5475,9.5337,9.5406,139800.0
2010-08-31 14:45:00,13.78,13.78,13.74,13.74,114400.0,9.5406,9.5406,9.5129,9.5129,114400.0
2010-08-31 14:50:00,13.74,13.79,13.73,13.79,134000.0,9.5129,9.5475,9.506,9.5475,134000.0
2010-08-31 14:55:00,13.79,13.79,13.78,13.78,55000.0,9.5475,9.5475,9.5406,9.5406,55000.0
2010-08-31 15:00:00,13.78,13.82,13.78,13.81,135800.0,9.5406,9.5683,9.5406,9.5614,135800.0
2010-08-31 15:05:00,13.81,13.81,13.79,13.79,67200.0,9.5614,9.5614,9.5475,9.5475,67200.0
2010-08-31 15:10:00,13.79,13.79,13.76,13.77,62800.0,9.5475,9.5475,9.5268,9.5337,62800.0
2010-08-31 15:15:00,13.77,13.78,13.76,13.78,169000.0,9.5337,9.5406,9.5268,9.5406,169000.0
2010-08-31 15:20:00,13.78,13.81,13.77,13.79,349200.0,9.5406,9.5614,9.5337,9.5475,349200.0
2010-08-31 15:25:00,13.79,13.81,13.79,13.8,84200.0,9.5475,9.5614,9.5475,9.5545,84200.0
2010-08-31 15:30:00,13.79,13.84,13.79,13.82,110600.0,9.5475,9.5822,9.5475,9.5683,110600.0
2010-08-31 15:35:00,13.82,13.83,13.78,13.79,285000.0,9.5683,9.5752,9.5406,9.5475,285000.0
2010-08-31 15:40:00,13.78,13.81,13.78,13.8,221400.0,9.5406,9.5614,9.5406,9.5545,221400.0
2010-08-31 15:45:00,13.81,13.85,13.8,13.83,280200.0,9.5614,9.5891,9.5545,9.5752,280200.0
2010-08-31 15:50:00,13.83,13.85,13.83,13.83,435000.0,9.5752,9.5891,9.5752,9.5752,435000.0
2010-08-31 15:55:00,13.83,13.87,13.83,13.85,500600.0,9.5752,9.6029,9.5752,9.5891,500600.0
2010-09-01 09:30:00,14.01,14.1,13.97,14.09,69000.0,9.6999,9.7622,9.6722,9.7553,69000.0
2010-09-01 09:35:00,14.09,14.1,14.04,14.06,55200.0,9.7553,9.7622,9.7206,9.7345,55200.0
2010-09-01 09:40:00,14.06,14.07,13.99,13.99,58200.0,9.7345,9.7414,9.686,9.686,58200.0
2010-09-01 09:45:00,13.99,14.02,13.98,14.02,47600.0,9.686,9.7068,9.6791,9.7068,47600.0
2010-09-01 09:50:00,14.02,14.1,14.02,14.09,77600.0,9.7068,9.7622,9.7068,9.7553,77600.0
2010-09-01 09:55:00,14.1,14.15,14.09,14.14,89200.0,9.7622,9.7968,9.7553,9.7899,89200.0
2010-09-01 10:00:00,14.13,14.33,14.13,14.31,357200.0,9.7829,9.9214,9.7829,9.9076,357200.0
2010-09-01 10:05:00,14.31,14.33,14.27,14.27,132400.0,9.9076,9.9214,9.8799,9.8799,132400.0
2010-09-01 10:10:00,14.28,14.31,14.27,14.3,81800.0,9.8868,9.9076,9.8799,9.9006,81800.0
2010-09-01 10:15:00,14.3,14.31,14.28,14.29,58000.0,9.9006,9.9076,9.8868,9.8937,58000.0
2010-09-01 10:20:00,14.29,14.33,14.28,14.33,65400.0,9.8937,9.9214,9.8868,9.9214,65400.0
2010-09-01 10:25:00,14.33,14.35,14.32,14.35,67200.0,9.9214,9.9353,9.9145,9.9353,67200.0
2010-09-01 10:30:00,14.35,14.36,14.33,14.34,93400.0,9.9353,9.9422,9.9214,9.9283,93400.0
2010-09-01 10:35:00,14.34,14.34,14.31,14.33,57400.0,9.9283,9.9283,9.9076,9.9214,57400.0
2010-09-01 10:40:00,14.34,14.35,14.33,14.34,33200.0,9.9283,9.9353,9.9214,9.9283,33200.0
2010-09-01 10:45:00,14.34,14.34,14.33,14.33,50800.0,9.9283,9.9283,9.9214,9.9214,50800.0
2010-09-01 10:50:00,14.33,14.37,14.32,14.36,81600.0,9.9214,9.9491,9.9145,9.9422,81600.0
2010-09-01 10:55:00,14.36,14.38,14.34,14.34,42800.0,9.9422,9.956,9.9283,9.9283,42800.0
2010-09-01 11:00:00,14.34,14.37,14.34,14.36,52200.0,9.9283,9.9491,9.9283,9.9422,52200.0
2010-09-01 11:05:00,14.37,14.37,14.32,14.33,47200.0,9.9491,9.9491,9.9145,9.9214,47200.0
2010-09-01 11:10:00,14.32,14.36,14.31,14.36,49800.0,9.9145,9.9422,9.9076,9.9422,49800.0
2010-09-01 11:15:00,14.36,14.37,14.35,14.35,30800.0,9.9422,9.9491,9.9353,9.9353,30800.0
2010-09-01 11:20:00,14.35,14.35,14.34,14.34,27200.0,9.9353,9.9353,9.9283,9.9283,27200.0
2010-09-01 11:25:00,14.35,14.36,14.32,14.33,38400.0,9.9353,9.9422,9.9145,9.9214,38400.0
2010-09-01 11:30:00,14.33,14.37,14.33,14.36,44600.0,9.9214,9.9491,9.9214,9.9422,44600.0
2010-09-01 11:35:00,14.36,14.36,14.34,14.34,23800.0,9.9422,9.9422,9.9283,9.9283,23800.0
2010-09-01 11:40:00,14.34,14.35,14.33,14.34,38400.0,9.9283,9.9353,9.9214,9.9283,38400.0
2010-09-01 11:45:00,14.34,14.34,14.31,14.31,22200.0,9.9283,9.9283,9.9076,9.9076,22200.0
2010-09-01 11:50:00,14.31,14.34,14.31,14.33,39800.0,9.9076,9.9283,9.9076,9.9214,39800.0
2010-09-01 11:55:00,14.33,14.33,14.28,14.29,88600.0,9.9214,9.9214,9.8868,9.8937,88600.0
2010-09-01 12:00:00,14.29,14.29,14.27,14.27,117000.0,9.8937,9.8937,9.8799,9.8799,117000.0
2010-09-01 12:05:00,14.27,14.27,14.24,14.24,41400.0,9.8799,9.8799,9.8591,9.8591,41400.0
2010-09-01 12:10:00,14.25,14.25,14.22,14.22,41600.0,9.866,9.866,9.8453,9.8453,41600.0
2010-09-01 12:15:00,14.22,14.24,14.22,14.22,40800.0,9.8453,9.8591,9.8453,9.8453,40800.0
2010-09-01 12:20:00,14.22,14.22,14.2,14.2,59400.0,9.8453,9.8453,9.8314,9.8314,59400.0
2010-09-01 12:25:00,14.2,14.2,14.18,14.2,80200.0,9.8314,9.8314,9.8176,9.8314,80200.0
2010-09-01 12:30:00,14.19,14.2,14.18,14.19,26000.0,9.8245,9.8314,9.8176,9.8245,26000.0
2010-09-01 12:35:00,14.19,14.19,14.18,14.19,27000.0,9.8245,9.8245,9.8176,9.8245,27000.0
2010-09-01 12:40:00,14.18,14.19,14.18,14.18,18200.0,9.8176,9.8245,9.8176,9.8176,18200.0
2010-09-01 12:45:00,14.19,14.19,14.18,14.19,14600.0,9.8245,9.8245,9.8176,9.8245,14600.0
2010-09-01 12:50:00,14.19,14.2,14.18,14.2,36800.0,9.8245,9.8314,9.8176,9.8314,36800.0
2010-09-01 12:55:00,14.2,14.21,14.19,14.21,47400.0,9.8314,9.8383,9.8245,9.8383,47400.0
2010-09-01 13:00:00,14.21,14.21,14.2,14.2,54200.0,9.8383,9.8383,9.8314,9.8314,54200.0
2010-09-01 13:05:00,14.21,14.22,14.2,14.21,80200.0,9.8383,9.8453,9.8314,9.8383,80200.0
2010-09-01 13:10:00,14.22,14.22,14.21,14.22,46000.0,9.8453,9.8453,9.8383,9.8453,46000.0
2010-09-01 13:15:00,14.22,14.24,14.22,14.24,23400.0,9.8453,9.8591,9.8453,9.8591,23400.0
2010-09-01 13:20:00,14.23,14.25,14.23,14.24,37200.0,9.8522,9.866,9.8522,9.8591,37200.0
2010-09-01 13:25:00,14.24,14.24,14.23,14.23,39400.0,9.8591,9.8591,9.8522,9.8522,39400.0
2010-09-01 13:30:00,14.23,14.24,14.22,14.22,25200.0,9.8522,9.8591,9.8453,9.8453,25200.0
2010-09-01 13:35:00,14.22,14.22,14.22,14.22,16000.0,9.8453,9.8453,9.8453,9.8453,16000.0
2010-09-01 13:40:00,14.22,14.22,14.22,14.22,24200.0,9.8453,9.8453,9.8453,9.8453,24200.0
2010-09-01 13:45:00,14.22,14.22,14.22,14.22,93800.0,9.8453,9.8453,9.8453,9.8453,93800.0
2010-09-01 13:50:00,14.22,14.22,14.2,14.2,36000.0,9.8453,9.8453,9.8314,9.8314,36000.0
2010-09-01 13:55:00,14.21,14.21,14.18,14.19,26000.0,9.8383,9.8383,9.8176,9.8245,26000.0
2010-09-01 14:00:00,14.19,14.2,14.18,14.18,39000.0,9.8245,9.8314,9.8176,9.8176,39000.0
2010-09-01 14:05:00,14.18,14.19,14.18,14.18,60800.0,9.8176,9.8245,9.8176,9.8176,60800.0
2010-09-01 14:10:00,14.18,14.18,14.16,14.16,45800.0,9.8176,9.8176,9.8037,9.8037,45800.0
2010-09-01 14:15:00,14.16,14.16,14.15,14.15,33600.0,9.8037,9.8037,9.7968,9.7968,33600.0
2010-09-01 14:20:00,14.15,14.15,14.13,14.13,64800.0,9.7968,9.7968,9.7829,9.7829,64800.0
2010-09-01 14:25:00,14.13,14.15,14.13,14.13,94200.0,9.7829,9.7968,9.7829,9.7829,94200.0
2010-09-01 14:30:00,14.13,14.15,14.13,14.13,60400.0,9.7829,9.7968,9.7829,9.7829,60400.0
2010-09-01 14:35:00,14.13,14.14,14.1,14.1,128800.0,9.7829,9.7899,9.7622,9.7622,128800.0
2010-09-01 14:40:00,14.1,14.11,14.09,14.11,182000.0,9.7622,9.7691,9.7553,9.7691,182000.0
2010-09-01 14:45:00,14.1,14.11,14.09,14.1,48800.0,9.7622,9.7691,9.7553,9.7622,48800.0
2010-09-01 14:50:00,14.1,14.11,14.1,14.1,31800.0,9.7622,9.7691,9.7622,9.7622,31800.0
2010-09-01 14:55:00,14.1,14.11,14.09,14.11,49200.0,9.7622,9.7691,9.7553,9.7691,49200.0
2010-09-01 15:00:00,14.11,14.12,14.09,14.12,108400.0,9.7691,9.776,9.7553,9.776,108400.0
2010-09-01 15:05:00,14.12,14.15,14.11,14.13,71400.0,9.776,9.7968,9.7691,9.7829,71400.0
2010-09-01 15:10:00,14.14,14.16,14.13,14.16,47000.0,9.7899,9.8037,9.7829,9.8037,47000.0
2010-09-01 15:15:00,14.15,14.15,14.14,14.14,28800.0,9.7968,9.7968,9.7899,9.7899,28800.0
2010-09-01 15:20:00,14.15,14.15,14.13,14.13,32600.0,9.7968,9.7968,9.7829,9.7829,32600.0
2010-09-01 15:25:00,14.14,14.15,14.13,14.14,24000.0,9.7899,9.7968,9.7829,9.7899,24000.0
2010-09-01 15:30:00,14.13,14.15,14.12,14.13,140200.0,9.7829,9.7968,9.776,9.7829,140200.0
2010-09-01 15:35:00,14.14,14.15,14.13,14.14,52200.0,9.7899,9.7968,9.7829,9.7899,52200.0
2010-09-01 15:40:00,14.13,14.18,14.13,14.18,133000.0,9.7829,9.8176,9.7829,9.8176,133000.0
2010-09-01 15:45:00,14.18,14.19,14.17,14.18,163600.0,9.8176,9.8245,9.8106,9.8176,163600.0
2010-09-01 15:50:00,14.18,14.19,14.17,14.17,78200.0,9.8176,9.8245,9.8106,9.8106,78200.0
2010-09-01 15:55:00,14.18,14.18,14.16,14.18,344000.0,9.8176,9.8176,9.8037,9.8176,344000.0
2010-09-02 09:30:00,14.15,14.25,14.13,14.24,92200.0,9.7968,9.866,9.7829,9.8591,92200.0
2010-09-02 09:35:00,14.24,14.24,14.21,14.24,46800.0,9.8591,9.8591,9.8383,9.8591,46800.0
2010-09-02 09:40:00,14.24,14.24,14.16,14.19,51200.0,9.8591,9.8591,9.8037,9.8245,51200.0
2010-09-02 09:45:00,14.19,14.22,14.18,14.22,61200.0,9.8245,9.8453,9.8176,9.8453,61200.0
2010-09-02 09:50:00,14.22,14.24,14.22,14.24,43600.0,9.8453,9.8591,9.8453,9.8591,43600.0
2010-09-02 09:55:00,14.23,14.26,14.23,14.24,42800.0,9.8522,9.873,9.8522,9.8591,42800.0
2010-09-02 10:00:00,14.24,14.29,14.24,14.26,94600.0,9.8591,9.8937,9.8591,9.873,94600.0
2010-09-02 10:05:00,14.26,14.3,14.26,14.28,72000.0,9.873,9.9006,9.873,9.8868,72000.0
2010-09-02 10:10:00,14.27,14.29,14.27,14.29,55400.0,9.8799,9.8937,9.8799,9.8937,55400.0
2010-09-02 10:15:00,14.29,14.29,14.24,14.24,33400.0,9.8937,9.8937,9.8591,9.8591,33400.0
2010-09-02 10:20:00,14.24,14.26,14.24,14.26,32600.0,9.8591,9.873,9.8591,9.873,32600.0
2010-09-02 10:25:00,14.26,14.29,14.26,14.29,29000.0,9.873,9.8937,9.873,9.8937,29000.0
2010-09-02 10:30:00,14.29,14.3,14.26,14.28,40200.0,9.8937,9.9006,9.873,9.8868,40200.0
2010-09-02 10:35:00,14.27,14.27,14.26,14.27,32000.0,9.8799,9.8799,9.873,9.8799,32000.0
2010-09-02 10:40:00,14.27,14.28,14.25,14.25,49200.0,9.8799,9.8868,9.866,9.866,49200.0
2010-09-02 10:45:00,14.26,14.27,14.25,14.27,32200.0,9.873,9.8799,9.866,9.8799,32200.0
2010-09-02 10:50:00,14.27,14.27,14.26,14.26,38400.0,9.8799,9.8799,9.873,9.873,38400.0
2010-09-02 10:55:00,14.26,14.28,14.26,14.28,36000.0,9.873,9.8868,9.873,9.8868,36000.0
2010-09-02 11:00:00,14.28,14.29,14.28,14.29,37600.0,9.8868,9.8937,9.8868,9.8937,37600.0
2010-09-02 11:05:00,14.29,14.29,14.24,14.24,73000.0,9.8937,9.8937,9.8591,9.8591,73000.0
2010-09-02 11:10:00,14.25,14.25,14.24,14.24,42200.0,9.866,9.866,9.8591,9.8591,42200.0
2010-09-02 11:15:00,14.24,14.26,14.23,14.25,46200.0,9.8591,9.873,9.8522,9.866,46200.0
2010-09-02 11:20:00,14.24,14.24,14.23,14.24,44800.0,9.8591,9.8591,9.8522,9.8591,44800.0
2010-09-02 11:25:00,14.23,14.23,14.22,14.23,54800.0,9.8522,9.8522,9.8453,9.8522,54800.0
2010-09-02 11:30:00,14.22,14.24,14.22,14.24,39400.0,9.8453,9.8591,9.8453,9.8591,39400.0
2010-09-02 11:35:00,14.24,14.24,14.23,14.24,25800.0,9.8591,9.8591,9.8522,9.8591,25800.0
2010-09-02 11:40:00,14.24,14.28,14.24,14.27,59200.0,9.8591,9.8868,9.8591,9.8799,59200.0
2010-09-02 11:45:00,14.27,14.28,14.27,14.28,37400.0,9.8799,9.8868,9.8799,9.8868,37400.0
2010-09-02 11:50:00,14.29,14.31,14.28,14.3,25000.0,9.8937,9.9076,9.8868,9.9006,25000.0
2010-09-02 11:55:00,14.3,14.31,14.28,14.28,29800.0,9.9006,9.9076,9.8868,9.8868,29800.0
2010-09-02 12:00:00,14.28,14.28,14.27,14.27,54200.0,9.8868,9.8868,9.8799,9.8799,54200.0
2010-09-02 12:05:00,14.27,14.28,14.27,14.27,23200.0,9.8799,9.8868,9.8799,9.8799,23200.0
2010-09-02 12:10:00,14.27,14.29,14.27,14.29,23600.0,9.8799,9.8937,9.8799,9.8937,23600.0
2010-09-02 12:15:00,14.29,14.29,14.26,14.27,42200.0,9.8937,9.8937,9.873,9.8799,42200.0
2010-09-02 12:20:00,14.26,14.27,14.26,14.27,23600.0,9.873,9.8799,9.873,9.8799,23600.0
2010-09-02 12:25:00,14.26,14.27,14.24,14.27,95600.0,9.873,9.8799,9.8591,9.8799,95600.0
2010-09-02 12:30:00,14.26,14.27,14.25,14.25,29400.0,9.873,9.8799,9.866,9.866,29400.0
2010-09-02 12:35:00,14.25,14.26,14.25,14.26,16200.0,9.866,9.873,9.866,9.873,16200.0
2010-09-02 12:40:00,14.26,14.26,14.24,14.24,29800.0,9.873,9.873,9.8591,9.8591,29800.0
2010-09-02 12:45:00,14.24,14.24,14.23,14.24,24200.0,9.8591,9.8591,9.8522,9.8591,24200.0
2010-09-02 12:50:00,14.24,14.24,14.21,14.21,29800.0,9.8591,9.8591,9.8383,9.8383,29800.0
2010-09-02 12:55:00,14.21,14.21,14.19,14.21,99000.0,9.8383,9.8383,9.8245,9.8383,99000.0
2010-09-02 13:00:00,14.2,14.21,14.2,14.21,17000.0,9.8314,9.8383,9.8314,9.8383,17000.0
2010-09-02 13:05:00,14.21,14.22,14.21,14.21,8200.0,9.8383,9.8453,9.8383,9.8383,8200.0
2010-09-02 13:10:00,14.21,14.21,14.19,14.19,40800.0,9.8383,9.8383,9.8245,9.8245,40800.0
2010-09-02 13:15:00,14.2,14.21,14.2,14.21,13200.0,9.8314,9.8383,9.8314,9.8383,13200.0
2010-09-02 13:20:00,14.21,14.21,14.19,14.19,62400.0,9.8383,9.8383,9.8245,9.8245,62400.0
2010-09-02 13:25:00,14.19,14.2,14.19,14.19,12600.0,9.8245,9.8314,9.8245,9.8245,12600.0
2010-09-02 13:30:00,14.2,14.21,14.19,14.21,30800.0,9.8314,9.8383,9.8245,9.8383,30800.0
2010-09-02 13:35:00,14.21,14.22,14.21,14.21,17600.0,9.8383,9.8453,9.8383,9.8383,17600.0
2010-09-02 13:40:00,14.21,14.21,14.21,14.21,13800.0,9.8383,9.8383,9.8383,9.8383,13800.0
2010-09-02 13:45:00,14.21,14.21,14.2,14.2,22000.0,9.8383,9.8383,9.8314,9.8314,22000.0
2010-09-02 13:50:00,14.2,14.21,14.2,14.2,21200.0,9.8314,9.8383,9.8314,9.8314,21200.0
2010-09-02 13:55:00,14.2,14.21,14.2,14.21,11600.0,9.8314,9.8383,9.8314,9.8383,11600.0
2010-09-02 14:00:00,14.21,14.22,14.19,14.19,185800.0,9.8383,9.8453,9.8245,9.8245,185800.0
2010-09-02 14:05:00,14.19,14.22,14.19,14.22,56600.0,9.8245,9.8453,9.8245,9.8453,56600.0
2010-09-02 14:10:00,14.22,14.24,14.22,14.24,41400.0,9.8453,9.8591,9.8453,9.8591,41400.0
2010-09-02 14:15:00,14.24,14.24,14.23,14.24,38000.0,9.8591,9.8591,9.8522,9.8591,38000.0
2010-09-02 14:20:00,14.24,14.25,14.21,14.21,73800.0,9.8591,9.866,9.8383,9.8383,73800.0
2010-09-02 14:25:00,14.21,14.22,14.21,14.21,31400.0,9.8383,9.8453,9.8383,9.8383,31400.0
2010-09-02 14:30:00,14.21,14.22,14.21,14.22,25800.0,9.8383,9.8453,9.8383,9.8453,25800.0
2010-09-02 14:35:00,14.22,14.22,14.22,14.22,13200.0,9.8453,9.8453,9.8453,9.8453,13200.0
2010-09-02 14:40:00,14.22,14.22,14.21,14.22,70800.0,9.8453,9.8453,9.8383,9.8453,70800.0
2010-09-02 14:45:00,14.22,14.22,14.22,14.22,17400.0,9.8453,9.8453,9.8453,9.8453,17400.0
2010-09-02 14:50:00,14.22,14.24,14.22,14.24,34200.0,9.8453,9.8591,9.8453,9.8591,34200.0
2010-09-02 14:55:00,14.24,14.24,14.23,14.24,43200.0,9.8591,9.8591,9.8522,9.8591,43200.0
2010-09-02 15:00:00,14.24,14.24,14.22,14.23,32600.0,9.8591,9.8591,9.8453,9.8522,32600.0
2010-09-02 15:05:00,14.24,14.25,14.23,14.24,14600.0,9.8591,9.866,9.8522,9.8591,14600.0
2010-09-02 15:10:00,14.24,14.25,14.23,14.24,47000.0,9.8591,9.866,9.8522,9.8591,47000.0
2010-09-02 15:15:00,14.24,14.24,14.24,14.24,17800.0,9.8591,9.8591,9.8591,9.8591,17800.0
2010-09-02 15:20:00,14.24,14.24,14.23,14.24,47200.0,9.8591,9.8591,9.8522,9.8591,47200.0
2010-09-02 15:25:00,14.24,14.24,14.23,14.24,16000.0,9.8591,9.8591,9.8522,9.8591,16000.0
2010-09-02 15:30:00,14.23,14.24,14.23,14.24,47600.0,9.8522,9.8591,9.8522,9.8591,47600.0
2010-09-02 15:35:00,14.24,14.26,14.24,14.25,107600.0,9.8591,9.873,9.8591,9.866,107600.0
2010-09-02 15:40:00,14.25,14.26,14.24,14.25,56000.0,9.866,9.873,9.8591,9.866,56000.0
2010-09-02 15:45:00,14.25,14.26,14.24,14.26,108000.0,9.866,9.873,9.8591,9.873,108000.0
2010-09-02 15:50:00,14.26,14.27,14.25,14.26,82000.0,9.873,9.8799,9.866,9.873,82000.0
2010-09-02 15:55:00,14.26,14.28,14.24,14.28,184200.0,9.873,9.8868,9.8591,9.8868,184200.0
2010-09-03 09:30:00,14.4,14.47,14.4,14.44,70400.0,9.9699,10.0183,9.9699,9.9976,70400.0
2010-09-03 09:35:00,14.44,14.5,14.43,14.5,75000.0,9.9976,10.0391,9.9907,10.0391,75000.0
2010-09-03 09:40:00,14.5,14.54,14.5,14.52,102400.0,10.0391,10.0668,10.0391,10.053,102400.0
2010-09-03 09:45:00,14.52,14.52,14.46,14.47,52000.0,10.053,10.053,10.0114,10.0183,52000.0
2010-09-03 09:50:00,14.47,14.47,14.45,14.47,34000.0,10.0183,10.0183,10.0045,10.0183,34000.0
2010-09-03 09:55:00,14.47,14.49,14.47,14.49,53200.0,10.0183,10.0322,10.0183,10.0322,53200.0
2010-09-03 10:00:00,14.49,14.49,14.43,14.47,182400.0,10.0322,10.0322,9.9907,10.0183,182400.0
2010-09-03 10:05:00,14.47,14.49,14.42,14.42,115000.0,10.0183,10.0322,9.9837,9.9837,115000.0
2010-09-03 10:10:00,14.42,14.43,14.4,14.4,64800.0,9.9837,9.9907,9.9699,9.9699,64800.0
2010-09-03 10:15:00,14.4,14.42,14.37,14.39,52600.0,9.9699,9.9837,9.9491,9.963,52600.0
2010-09-03 10:20:00,14.4,14.43,14.4,14.4,36600.0,9.9699,9.9907,9.9699,9.9699,36600.0
2010-09-03 10:25:00,14.41,14.41,14.35,14.36,47000.0,9.9768,9.9768,9.9353,9.9422,47000.0
2010-09-03 10:30:00,14.36,14.36,14.31,14.31,59800.0,9.9422,9.9422,9.9076,9.9076,59800.0
2010-09-03 10:35:00,14.31,14.35,14.3,14.35,43200.0,9.9076,9.9353,9.9006,9.9353,43200.0
2010-09-03 10:40:00,14.35,14.37,14.34,14.37,36800.0,9.9353,9.9491,9.9283,9.9491,36800.0
2010-09-03 10:45:00,14.37,14.38,14.37,14.38,39400.0,9.9491,9.956,9.9491,9.956,39400.0
2010-09-03 10:50:00,14.37,14.38,14.36,14.36,40200.0,9.9491,9.956,9.9422,9.9422,40200.0
2010-09-03 10:55:00,14.36,14.38,14.35,14.37,54000.0,9.9422,9.956,9.9353,9.9491,54000.0
2010-09-03 11:00:00,14.37,14.38,14.35,14.36,39200.0,9.9491,9.956,9.9353,9.9422,39200.0
2010-09-03 11:05:00,14.36,14.38,14.36,14.38,35200.0,9.9422,9.956,9.9422,9.956,35200.0
2010-09-03 11:10:00,14.39,14.4,14.37,14.4,51400.0,9.963,9.9699,9.9491,9.9699,51400.0
2010-09-03 11:15:00,14.4,14.42,14.4,14.42,44400.0,9.9699,9.9837,9.9699,9.9837,44400.0
2010-09-03 11:20:00,14.43,14.43,14.4,14.41,27400.0,9.9907,9.9907,9.9699,9.9768,27400.0
2010-09-03 11:25:00,14.4,14.43,14.4,14.42,27600.0,9.9699,9.9907,9.9699,9.9837,27600.0
2010-09-03 11:30:00,14.41,14.42,14.4,14.4,38600.0,9.9768,9.9837,9.9699,9.9699,38600.0
2010-09-03 11:35:00,14.4,14.4,14.38,14.4,25800.0,9.9699,9.9699,9.956,9.9699,25800.0
2010-09-03 11:40:00,14.4,14.42,14.4,14.42,47400.0,9.9699,9.9837,9.9699,9.9837,47400.0
2010-09-03 11:45:00,14.42,14.44,14.42,14.43,33800.0,9.9837,9.9976,9.9837,9.9907,33800.0
2010-09-03 11:50:00,14.43,14.45,14.43,14.45,32600.0,9.9907,10.0045,9.9907,10.0045,32600.0
2010-09-03 11:55:00,14.45,14.46,14.45,14.46,67200.0,10.0045,10.0114,10.0045,10.0114,67200.0
2010-09-03 12:00:00,14.46,14.49,14.46,14.48,113800.0,10.0114,10.0322,10.0114,10.0253,113800.0
2010-09-03 12:05:00,14.48,14.49,14.48,14.49,51200.0,10.0253,10.0322,10.0253,10.0322,51200.0
2010-09-03 12:10:00,14.49,14.5,14.49,14.5,55400.0,10.0322,10.0391,10.0322,10.0391,55400.0
2010-09-03 12:15:00,14.5,14.5,14.47,14.47,56000.0,10.0391,10.0391,10.0183,10.0183,56000.0
2010-09-03 12:20:00,14.47,14.48,14.47,14.48,22400.0,10.0183,10.0253,10.0183,10.0253,22400.0
2010-09-03 12:25:00,14.48,14.49,14.47,14.49,27400.0,10.0253,10.0322,10.0183,10.0322,27400.0
2010-09-03 12:30:00,14.49,14.52,14.49,14.52,66400.0,10.0322,10.053,10.0322,10.053,66400.0
2010-09-03 12:35:00,14.52,14.54,14.51,14.51,77600.0,10.053,10.0668,10.046,10.046,77600.0
2010-09-03 12:40:00,14.51,14.52,14.51,14.52,38000.0,10.046,10.053,10.046,10.053,38000.0
2010-09-03 12:45:00,14.52,14.52,14.51,14.52,40800.0,10.053,10.053,10.046,10.053,40800.0
2010-09-03 12:50:00,14.51,14.54,14.51,14.54,105800.0,10.046,10.0668,10.046,10.0668,105800.0
2010-09-03 12:55:00,14.54,14.59,14.54,14.58,138800.0,10.0668,10.1014,10.0668,10.0945,138800.0
2010-09-03 13:00:00,14.58,14.6,14.57,14.59,68800.0,10.0945,10.1084,10.0876,10.1014,68800.0
2010-09-03 13:05:00,14.59,14.59,14.58,14.58,49600.0,10.1014,10.1014,10.0945,10.0945,49600.0
2010-09-03 13:10:00,14.58,14.6,14.58,14.59,52000.0,10.0945,10.1084,10.0945,10.1014,52000.0
2010-09-03 13:15:00,14.59,14.59,14.58,14.59,46200.0,10.1014,10.1014,10.0945,10.1014,46200.0
2010-09-03 13:20:00,14.59,14.59,14.58,14.59,47800.0,10.1014,10.1014,10.0945,10.1014,47800.0
2010-09-03 13:25:00,14.58,14.59,14.58,14.58,41400.0,10.0945,10.1014,10.0945,10.0945,41400.0
2010-09-03 13:30:00,14.58,14.59,14.56,14.59,68000.0,10.0945,10.1014,10.0807,10.1014,68000.0
2010-09-03 13:35:00,14.59,14.6,14.58,14.6,33000.0,10.1014,10.1084,10.0945,10.1084,33000.0
2010-09-03 13:40:00,14.6,14.61,14.59,14.6,45200.0,10.1084,10.1153,10.1014,10.1084,45200.0
2010-09-03 13:45:00,14.6,14.6,14.58,14.58,75600.0,10.1084,10.1084,10.0945,10.0945,75600.0
2010-09-03 13:50:00,14.59,14.61,14.58,14.61,28200.0,10.1014,10.1153,10.0945,10.1153,28200.0
2010-09-03 13:55:00,14.61,14.62,14.6,14.62,43000.0,10.1153,10.1222,10.1084,10.1222,43000.0
2010-09-03 14:00:00,14.62,14.62,14.59,14.59,70200.0,10.1222,10.1222,10.1014,10.1014,70200.0
2010-09-03 14:05:00,14.59,14.6,14.58,14.59,32400.0,10.1014,10.1084,10.0945,10.1014,32400.0
2010-09-03 14:10:00,14.58,14.59,14.58,14.59,60000.0,10.0945,10.1014,10.0945,10.1014,60000.0
2010-09-03 14:15:00,14.59,14.61,14.59,14.61,36600.0,10.1014,10.1153,10.1014,10.1153,36600.0
2010-09-03 14:20:00,14.61,14.63,14.61,14.63,48200.0,10.1153,10.1291,10.1153,10.1291,48200.0
2010-09-03 14:25:00,14.63,14.64,14.63,14.63,50800.0,10.1291,10.136,10.1291,10.1291,50800.0
2010-09-03 14:30:00,14.63,14.65,14.63,14.64,46000.0,10.1291,10.143,10.1291,10.136,46000.0
2010-09-03 14:35:00,14.64,14.65,14.62,14.63,63600.0,10.136,10.143,10.1222,10.1291,63600.0
2010-09-03 14:40:00,14.63,14.63,14.61,14.62,36000.0,10.1291,10.1291,10.1153,10.1222,36000.0
2010-09-03 14:45:00,14.62,14.62,14.6,14.61,159600.0,10.1222,10.1222,10.1084,10.1153,159600.0
2010-09-03 14:50:00,14.61,14.62,14.61,14.62,34800.0,10.1153,10.1222,10.1153,10.1222,34800.0
2010-09-03 14:55:00,14.62,14.62,14.61,14.61,75600.0,10.1222,10.1222,10.1153,10.1153,75600.0
2010-09-03 15:00:00,14.61,14.61,14.59,14.61,98400.0,10.1153,10.1153,10.1014,10.1153,98400.0
2010-09-03 15:05:00,14.6,14.61,14.6,14.61,97400.0,10.1084,10.1153,10.1084,10.1153,97400.0
2010-09-03 15:10:00,14.61,14.62,14.6,14.61,72400.0,10.1153,10.1222,10.1084,10.1153,72400.0
2010-09-03 15:15:00,14.62,14.62,14.61,14.61,25400.0,10.1222,10.1222,10.1153,10.1153,25400.0
2010-09-03 15:20:00,14.62,14.63,14.6,14.6,113000.0,10.1222,10.1291,10.1084,10.1084,113000.0
2010-09-03 15:25:00,14.61,14.61,14.6,14.61,79400.0,10.1153,10.1153,10.1084,10.1153,79400.0
2010-09-03 15:30:00,14.61,14.62,14.6,14.6,188200.0,10.1153,10.1222,10.1084,10.1084,188200.0
2010-09-03 15:35:00,14.6,14.61,14.59,14.61,145400.0,10.1084,10.1153,10.1014,10.1153,145400.0
2010-09-03 15:40:00,14.61,14.64,14.61,14.64,129400.0,10.1153,10.136,10.1153,10.136,129400.0
2010-09-03 15:45:00,14.64,14.67,14.63,14.65,164200.0,10.136,10.1568,10.1291,10.143,164200.0
2010-09-03 15:50:00,14.65,14.67,14.65,14.65,306600.0,10.143,10.1568,10.143,10.143,306600.0
2010-09-03 15:55:00,14.65,14.69,14.65,14.69,430000.0,10.143,10.1707,10.143,10.1707,430000.0
2010-09-07 09:30:00,14.63,14.63,14.46,14.48,54000.0,10.1291,10.1291,10.0114,10.0253,54000.0
2010-09-07 09:35:00,14.49,14.53,14.47,14.52,89000.0,10.0322,10.0599,10.0183,10.053,89000.0
2010-09-07 09:40:00,14.53,14.6,14.52,14.59,83800.0,10.0599,10.1084,10.053,10.1014,83800.0
2010-09-07 09:45:00,14.6,14.61,14.52,14.52,57000.0,10.1084,10.1153,10.053,10.053,57000.0
2010-09-07 09:50:00,14.52,14.53,14.51,14.52,49600.0,10.053,10.0599,10.046,10.053,49600.0
2010-09-07 09:55:00,14.52,14.52,14.47,14.47,32800.0,10.053,10.053,10.0183,10.0183,32800.0
2010-09-07 10:00:00,14.47,14.49,14.45,14.49,35800.0,10.0183,10.0322,10.0045,10.0322,35800.0
2010-09-07 10:05:00,14.48,14.52,14.47,14.52,34400.0,10.0253,10.053,10.0183,10.053,34400.0
2010-09-07 10:10:00,14.51,14.53,14.5,14.52,54800.0,10.046,10.0599,10.0391,10.053,54800.0
2010-09-07 10:15:00,14.52,14.53,14.51,14.53,63400.0,10.053,10.0599,10.046,10.0599,63400.0
2010-09-07 10:20:00,14.52,14.52,14.48,14.51,30000.0,10.053,10.053,10.0253,10.046,30000.0
2010-09-07 10:25:00,14.51,14.53,14.5,14.53,28200.0,10.046,10.0599,10.0391,10.0599,28200.0
2010-09-07 10:30:00,14.53,14.53,14.49,14.49,17000.0,10.0599,10.0599,10.0322,10.0322,17000.0
2010-09-07 10:35:00,14.49,14.49,14.47,14.48,24400.0,10.0322,10.0322,10.0183,10.0253,24400.0
2010-09-07 10:40:00,14.49,14.51,14.49,14.49,27600.0,10.0322,10.046,10.0322,10.0322,27600.0
2010-09-07 10:45:00,14.49,14.49,14.47,14.47,14200.0,10.0322,10.0322,10.0183,10.0183,14200.0
2010-09-07 10:50:00,14.47,14.47,14.43,14.43,40800.0,10.0183,10.0183,9.9907,9.9907,40800.0
2010-09-07 10:55:00,14.44,14.46,14.43,14.45,17200.0,9.9976,10.0114,9.9907,10.0045,17200.0
2010-09-07 11:00:00,14.45,14.46,14.4,14.4,35800.0,10.0045,10.0114,9.9699,9.9699,35800.0
2010-09-07 11:05:00,14.4,14.41,14.38,14.39,63600.0,9.9699,9.9768,9.956,9.963,63600.0
2010-09-07 11:10:00,14.39,14.4,14.37,14.38,41200.0,9.963,9.9699,9.9491,9.956,41200.0
2010-09-07 11:15:00,14.38,14.38,14.37,14.37,168200.0,9.956,9.956,9.9491,9.9491,168200.0
2010-09-07 11:20:00,14.37,14.38,14.36,14.38,90200.0,9.9491,9.956,9.9422,9.956,90200.0
2010-09-07 11:25:00,14.38,14.38,14.37,14.38,91400.0,9.956,9.956,9.9491,9.956,91400.0
2010-09-07 11:30:00,14.38,14.4,14.37,14.38,60400.0,9.956,9.9699,9.9491,9.956,60400.0
2010-09-07 11:35:00,14.37,14.37,14.36,14.37,16400.0,9.9491,9.9491,9.9422,9.9491,16400.0
2010-09-07 11:40:00,14.37,14.37,14.36,14.37,15600.0,9.9491,9.9491,9.9422,9.9491,15600.0
2010-09-07 11:45:00,14.37,14.37,14.36,14.37,18000.0,9.9491,9.9491,9.9422,9.9491,18000.0
2010-09-07 11:50:00,14.37,14.38,14.34,14.35,35600.0,9.9491,9.956,9.9283,9.9353,35600.0
2010-09-07 11:55:00,14.35,14.38,14.34,14.37,25000.0,9.9353,9.956,9.9283,9.9491,25000.0
2010-09-07 12:00:00,14.37,14.37,14.36,14.36,27200.0,9.9491,9.9491,9.9422,9.9422,27200.0
2010-09-07 12:05:00,14.36,14.38,14.36,14.37,68200.0,9.9422,9.956,9.9422,9.9491,68200.0
2010-09-07 12:10:00,14.37,14.37,14.35,14.35,23800.0,9.9491,9.9491,9.9353,9.9353,23800.0
2010-09-07 12:15:00,14.35,14.35,14.34,14.35,17200.0,9.9353,9.9353,9.9283,9.9353,17200.0
2010-09-07 12:20:00,14.35,14.35,14.34,14.34,12800.0,9.9353,9.9353,9.9283,9.9283,12800.0
2010-09-07 12:25:00,14.34,14.35,14.34,14.35,15400.0,9.9283,9.9353,9.9283,9.9353,15400.0
2010-09-07 12:30:00,14.35,14.35,14.32,14.34,24600.0,9.9353,9.9353,9.9145,9.9283,24600.0
2010-09-07 12:35:00,14.35,14.35,14.33,14.33,10000.0,9.9353,9.9353,9.9214,9.9214,10000.0
2010-09-07 12:40:00,14.34,14.37,14.34,14.37,89200.0,9.9283,9.9491,9.9283,9.9491,89200.0
2010-09-07 12:45:00,14.37,14.38,14.36,14.36,16400.0,9.9491,9.956,9.9422,9.9422,16400.0
2010-09-07 12:50:00,14.36,14.36,14.34,14.36,26600.0,9.9422,9.9422,9.9283,9.9422,26600.0
2010-09-07 12:55:00,14.35,14.35,14.34,14.35,7400.0,9.9353,9.9353,9.9283,9.9353,7400.0
2010-09-07 13:00:00,14.35,14.35,14.34,14.35,9200.0,9.9353,9.9353,9.9283,9.9353,9200.0
2010-09-07 13:05:00,14.35,14.35,14.34,14.35,6200.0,9.9353,9.9353,9.9283,9.9353,6200.0
2010-09-07 13:10:00,14.35,14.38,14.34,14.38,67400.0,9.9353,9.956,9.9283,9.956,67400.0
2010-09-07 13:15:00,14.38,14.39,14.37,14.38,90600.0,9.956,9.963,9.9491,9.956,90600.0
2010-09-07 13:20:00,14.38,14.38,14.36,14.37,26400.0,9.956,9.956,9.9422,9.9491,26400.0
2010-09-07 13:25:00,14.37,14.37,14.34,14.35,66800.0,9.9491,9.9491,9.9283,9.9353,66800.0
2010-09-07 13:30:00,14.35,14.37,14.35,14.37,12800.0,9.9353,9.9491,9.9353,9.9491,12800.0
2010-09-07 13:35:00,14.36,14.36,14.33,14.34,25800.0,9.9422,9.9422,9.9214,9.9283,25800.0
2010-09-07 13:40:00,14.34,14.35,14.33,14.33,18000.0,9.9283,9.9353,9.9214,9.9214,18000.0
2010-09-07 13:45:00,14.34,14.36,14.34,14.34,25200.0,9.9283,9.9422,9.9283,9.9283,25200.0
2010-09-07 13:50:00,14.34,14.36,14.34,14.35,15400.0,9.9283,9.9422,9.9283,9.9353,15400.0
2010-09-07 13:55:00,14.35,14.37,14.35,14.37,44200.0,9.9353,9.9491,9.9353,9.9491,44200.0
2010-09-07 14:00:00,14.37,14.38,14.36,14.37,122800.0,9.9491,9.956,9.9422,9.9491,122800.0
2010-09-07 14:05:00,14.37,14.38,14.36,14.37,46400.0,9.9491,9.956,9.9422,9.9491,46400.0
2010-09-07 14:10:00,14.36,14.38,14.36,14.37,32400.0,9.9422,9.956,9.9422,9.9491,32400.0
2010-09-07 14:15:00,14.38,14.4,14.38,14.38,22400.0,9.956,9.9699,9.956,9.956,22400.0
2010-09-07 14:20:00,14.38,14.38,14.37,14.38,82800.0,9.956,9.956,9.9491,9.956,82800.0
2010-09-07 14:25:00,14.38,14.4,14.38,14.38,109000.0,9.956,9.9699,9.956,9.956,109000.0
2010-09-07 14:30:00,14.38,14.39,14.37,14.38,51000.0,9.956,9.963,9.9491,9.956,51000.0
2010-09-07 14:35:00,14.38,14.38,14.36,14.37,48200.0,9.956,9.956,9.9422,9.9491,48200.0
2010-09-07 14:40:00,14.36,14.38,14.36,14.37,27800.0,9.9422,9.956,9.9422,9.9491,27800.0
2010-09-07 14:45:00,14.38,14.38,14.37,14.38,27600.0,9.956,9.956,9.9491,9.956,27600.0
2010-09-07 14:50:00,14.38,14.39,14.38,14.38,38200.0,9.956,9.963,9.956,9.956,38200.0
2010-09-07 14:55:00,14.38,14.38,14.34,14.34,57000.0,9.956,9.956,9.9283,9.9283,57000.0
2010-09-07 15:00:00,14.34,14.38,14.33,14.37,315800.0,9.9283,9.956,9.9214,9.9491,315800.0
2010-09-07 15:05:00,14.37,14.37,14.35,14.35,30000.0,9.9491,9.9491,9.9353,9.9353,30000.0
2010-09-07 15:10:00,14.35,14.37,14.35,14.37,125000.0,9.9353,9.9491,9.9353,9.9491,125000.0
2010-09-07 15:15:00,14.36,14.38,14.36,14.38,24200.0,9.9422,9.956,9.9422,9.956,24200.0
2010-09-07 15:20:00,14.37,14.38,14.36,14.36,42000.0,9.9491,9.956,9.9422,9.9422,42000.0
2010-09-07 15:25:00,14.36,14.36,14.35,14.36,61200.0,9.9422,9.9422,9.9353,9.9422,61200.0
2010-09-07 15:30:00,14.36,14.37,14.35,14.36,44600.0,9.9422,9.9491,9.9353,9.9422,44600.0
2010-09-07 15:35:00,14.36,14.38,14.36,14.38,55800.0,9.9422,9.956,9.9422,9.956,55800.0
2010-09-07 15:40:00,14.38,14.38,14.37,14.37,34200.0,9.956,9.956,9.9491,9.9491,34200.0
2010-09-07 15:45:00,14.37,14.39,14.37,14.38,104600.0,9.9491,9.963,9.9491,9.956,104600.0
2010-09-07 15:50:00,14.38,14.38,14.35,14.35,196400.0,9.956,9.956,9.9353,9.9353,196400.0
2010-09-07 15:55:00,14.35,14.37,14.34,14.36,122800.0,9.9353,9.9491,9.9283,9.9422,122800.0
2010-09-08 09:30:00,14.38,14.4,14.34,14.36,67600.0,9.956,9.9699,9.9283,9.9422,67600.0
2010-09-08 09:35:00,14.36,14.38,14.3,14.31,121800.0,9.9422,9.956,9.9006,9.9076,121800.0
2010-09-08 09:40:00,14.31,14.34,14.28,14.3,197200.0,9.9076,9.9283,9.8868,9.9006,197200.0
2010-09-08 09:45:00,14.3,14.3,14.26,14.26,90400.0,9.9006,9.9006,9.873,9.873,90400.0
2010-09-08 09:50:00,14.26,14.27,14.2,14.2,87000.0,9.873,9.8799,9.8314,9.8314,87000.0
2010-09-08 09:55:00,14.21,14.22,14.2,14.2,80200.0,9.8383,9.8453,9.8314,9.8314,80200.0
2010-09-08 10:00:00,14.2,14.22,14.19,14.22,87200.0,9.8314,9.8453,9.8245,9.8453,87200.0
2010-09-08 10:05:00,14.22,14.24,14.21,14.24,59800.0,9.8453,9.8591,9.8383,9.8591,59800.0
2010-09-08 10:10:00,14.24,14.27,14.23,14.27,98000.0,9.8591,9.8799,9.8522,9.8799,98000.0
2010-09-08 10:15:00,14.27,14.29,14.25,14.26,49800.0,9.8799,9.8937,9.866,9.873,49800.0
2010-09-08 10:20:00,14.27,14.27,14.22,14.22,61800.0,9.8799,9.8799,9.8453,9.8453,61800.0
2010-09-08 10:25:00,14.22,14.24,14.21,14.22,72400.0,9.8453,9.8591,9.8383,9.8453,72400.0
2010-09-08 10:30:00,14.22,14.26,14.22,14.24,122200.0,9.8453,9.873,9.8453,9.8591,122200.0
2010-09-08 10:35:00,14.24,14.24,14.23,14.24,64600.0,9.8591,9.8591,9.8522,9.8591,64600.0
2010-09-08 10:40:00,14.24,14.24,14.23,14.24,21000.0,9.8591,9.8591,9.8522,9.8591,21000.0
2010-09-08 10:45:00,14.23,14.24,14.21,14.21,47400.0,9.8522,9.8591,9.8383,9.8383,47400.0
2010-09-08 10:50:00,14.21,14.21,14.2,14.2,45000.0,9.8383,9.8383,9.8314,9.8314,45000.0
2010-09-08 10:55:00,14.2,14.2,14.19,14.19,47200.0,9.8314,9.8314,9.8245,9.8245,47200.0
2010-09-08 11:00:00,14.19,14.22,14.19,14.22,50600.0,9.8245,9.8453,9.8245,9.8453,50600.0
2010-09-08 11:05:00,14.22,14.24,14.21,14.21,76400.0,9.8453,9.8591,9.8383,9.8383,76400.0
2010-09-08 11:10:00,14.21,14.23,14.21,14.22,70200.0,9.8383,9.8522,9.8383,9.8453,70200.0
2010-09-08 11:15:00,14.22,14.24,14.21,14.22,125800.0,9.8453,9.8591,9.8383,9.8453,125800.0
2010-09-08 11:20:00,14.22,14.23,14.22,14.23,82200.0,9.8453,9.8522,9.8453,9.8522,82200.0
2010-09-08 11:25:00,14.24,14.26,14.23,14.26,50000.0,9.8591,9.873,9.8522,9.873,50000.0
2010-09-08 11:30:00,14.26,14.26,14.24,14.26,40800.0,9.873,9.873,9.8591,9.873,40800.0
2010-09-08 11:35:00,14.26,14.27,14.25,14.25,34400.0,9.873,9.8799,9.866,9.866,34400.0
2010-09-08 11:40:00,14.25,14.26,14.25,14.25,28800.0,9.866,9.873,9.866,9.866,28800.0
2010-09-08 11:45:00,14.25,14.28,14.25,14.28,39600.0,9.866,9.8868,9.866,9.8868,39600.0
2010-09-08 11:50:00,14.29,14.29,14.28,14.28,36000.0,9.8937,9.8937,9.8868,9.8868,36000.0
2010-09-08 11:55:00,14.28,14.29,14.27,14.29,25600.0,9.8868,9.8937,9.8799,9.8937,25600.0
2010-09-08 12:00:00,14.29,14.3,14.29,14.29,25000.0,9.8937,9.9006,9.8937,9.8937,25000.0
2010-09-08 12:05:00,14.29,14.3,14.29,14.29,21200.0,9.8937,9.9006,9.8937,9.8937,21200.0
2010-09-08 12:10:00,14.29,14.29,14.28,14.28,22600.0,9.8937,9.8937,9.8868,9.8868,22600.0
2010-09-08 12:15:00,14.28,14.28,14.28,14.28,6400.0,9.8868,9.8868,9.8868,9.8868,6400.0
2010-09-08 12:20:00,14.28,14.31,14.28,14.31,30800.0,9.8868,9.9076,9.8868,9.9076,30800.0
2010-09-08 12:25:00,14.31,14.35,14.31,14.34,52600.0,9.9076,9.9353,9.9076,9.9283,52600.0
2010-09-08 12:30:00,14.34,14.35,14.34,14.35,43800.0,9.9283,9.9353,9.9283,9.9353,43800.0
2010-09-08 12:35:00,14.34,14.36,14.34,14.35,21600.0,9.9283,9.9422,9.9283,9.9353,21600.0
2010-09-08 12:40:00,14.36,14.39,14.35,14.37,78400.0,9.9422,9.963,9.9353,9.9491,78400.0
2010-09-08 12:45:00,14.38,14.38,14.35,14.35,57600.0,9.956,9.956,9.9353,9.9353,57600.0
2010-09-08 12:50:00,14.35,14.35,14.33,14.34,26600.0,9.9353,9.9353,9.9214,9.9283,26600.0
2010-09-08 12:55:00,14.33,14.33,14.31,14.31,25600.0,9.9214,9.9214,9.9076,9.9076,25600.0
2010-09-08 13:00:00,14.31,14.33,14.31,14.32,17800.0,9.9076,9.9214,9.9076,9.9145,17800.0
2010-09-08 13:05:00,14.31,14.32,14.31,14.31,10000.0,9.9076,9.9145,9.9076,9.9076,10000.0
2010-09-08 13:10:00,14.32,14.33,14.31,14.33,24000.0,9.9145,9.9214,9.9076,9.9214,24000.0
2010-09-08 13:15:00,14.34,14.35,14.33,14.35,26000.0,9.9283,9.9353,9.9214,9.9353,26000.0
2010-09-08 13:20:00,14.34,14.36,14.34,14.35,44200.0,9.9283,9.9422,9.9283,9.9353,44200.0
2010-09-08 13:25:00,14.36,14.36,14.34,14.35,36200.0,9.9422,9.9422,9.9283,9.9353,36200.0
2010-09-08 13:30:00,14.35,14.36,14.34,14.35,22600.0,9.9353,9.9422,9.9283,9.9353,22600.0
2010-09-08 13:35:00,14.35,14.35,14.32,14.32,18600.0,9.9353,9.9353,9.9145,9.9145,18600.0
2010-09-08 13:40:00,14.32,14.34,14.32,14.32,76400.0,9.9145,9.9283,9.9145,9.9145,76400.0
2010-09-08 13:45:00,14.32,14.33,14.31,14.31,81200.0,9.9145,9.9214,9.9076,9.9076,81200.0
2010-09-08 13:50:00,14.31,14.32,14.31,14.31,28800.0,9.9076,9.9145,9.9076,9.9076,28800.0
2010-09-08 13:55:00,14.31,14.32,14.3,14.32,24200.0,9.9076,9.9145,9.9006,9.9145,24200.0
2010-09-08 14:00:00,14.32,14.32,14.29,14.29,123000.0,9.9145,9.9145,9.8937,9.8937,123000.0
2010-09-08 14:05:00,14.29,14.31,14.28,14.3,35000.0,9.8937,9.9076,9.8868,9.9006,35000.0
2010-09-08 14:10:00,14.3,14.31,14.29,14.31,25800.0,9.9006,9.9076,9.8937,9.9076,25800.0
2010-09-08 14:15:00,14.31,14.31,14.3,14.31,13800.0,9.9076,9.9076,9.9006,9.9076,13800.0
2010-09-08 14:20:00,14.31,14.32,14.31,14.32,19800.0,9.9076,9.9145,9.9076,9.9145,19800.0
2010-09-08 14:25:00,14.32,14.33,14.31,14.31,14200.0,9.9145,9.9214,9.9076,9.9076,14200.0
2010-09-08 14:30:00,14.31,14.33,14.31,14.31,49400.0,9.9076,9.9214,9.9076,9.9076,49400.0
2010-09-08 14:35:00,14.31,14.32,14.31,14.31,46400.0,9.9076,9.9145,9.9076,9.9076,46400.0
2010-09-08 14:40:00,14.31,14.35,14.31,14.34,20000.0,9.9076,9.9353,9.9076,9.9283,20000.0
2010-09-08 14:45:00,14.34,14.35,14.34,14.34,25400.0,9.9283,9.9353,9.9283,9.9283,25400.0
2010-09-08 14:50:00,14.34,14.35,14.33,14.33,21600.0,9.9283,9.9353,9.9214,9.9214,21600.0
2010-09-08 14:55:00,14.33,14.34,14.32,14.32,25600.0,9.9214,9.9283,9.9145,9.9145,25600.0
2010-09-08 15:00:00,14.33,14.36,14.33,14.36,34800.0,9.9214,9.9422,9.9214,9.9422,34800.0
2010-09-08 15:05:00,14.36,14.37,14.35,14.35,38800.0,9.9422,9.9491,9.9353,9.9353,38800.0
2010-09-08 15:10:00,14.35,14.35,14.33,14.33,35200.0,9.9353,9.9353,9.9214,9.9214,35200.0
2010-09-08 15:15:00,14.33,14.35,14.33,14.34,31400.0,9.9214,9.9353,9.9214,9.9283,31400.0
2010-09-08 15:20:00,14.34,14.36,14.31,14.32,71800.0,9.9283,9.9422,9.9076,9.9145,71800.0
2010-09-08 15:25:00,14.32,14.34,14.31,14.31,46000.0,9.9145,9.9283,9.9076,9.9076,46000.0
2010-09-08 15:30:00,14.31,14.34,14.31,14.32,51000.0,9.9076,9.9283,9.9076,9.9145,51000.0
2010-09-08 15:35:00,14.33,14.35,14.31,14.34,53200.0,9.9214,9.9353,9.9076,9.9283,53200.0
2010-09-08 15:40:00,14.34,14.35,14.32,14.32,43000.0,9.9283,9.9353,9.9145,9.9145,43000.0
2010-09-08 15:45:00,14.32,14.34,14.31,14.32,68600.0,9.9145,9.9283,9.9076,9.9145,68600.0
2010-09-08 15:50:00,14.32,14.34,14.32,14.33,110400.0,9.9145,9.9283,9.9145,9.9214,110400.0
2010-09-08 15:55:00,14.32,14.33,14.31,14.33,243000.0,9.9145,9.9214,9.9076,9.9214,243000.0
2010-09-09 09:30:00,14.48,14.49,14.35,14.4,62800.0,10.0253,10.0322,9.9353,9.9699,62800.0
2010-09-09 09:35:00,14.4,14.45,14.38,14.44,49800.0,9.9699,10.0045,9.956,9.9976,49800.0
2010-09-09 09:40:00,14.44,14.44,14.4,14.42,57000.0,9.9976,9.9976,9.9699,9.9837,57000.0
2010-09-09 09:45:00,14.43,14.44,14.42,14.43,107800.0,9.9907,9.9976,9.9837,9.9907,107800.0
2010-09-09 09:50:00,14.42,14.45,14.42,14.45,31400.0,9.9837,10.0045,9.9837,10.0045,31400.0
2010-09-09 09:55:00,14.44,14.46,14.42,14.43,31600.0,9.9976,10.0114,9.9837,9.9907,31600.0
2010-09-09 10:00:00,14.43,14.44,14.41,14.43,55000.0,9.9907,9.9976,9.9768,9.9907,55000.0
2010-09-09 10:05:00,14.43,14.46,14.42,14.45,108000.0,9.9907,10.0114,9.9837,10.0045,108000.0
2010-09-09 10:10:00,14.45,14.47,14.45,14.47,141400.0,10.0045,10.0183,10.0045,10.0183,141400.0
2010-09-09 10:15:00,14.47,14.51,14.47,14.47,132800.0,10.0183,10.046,10.0183,10.0183,132800.0
2010-09-09 10:20:00,14.47,14.49,14.47,14.48,101400.0,10.0183,10.0322,10.0183,10.0253,101400.0
2010-09-09 10:25:00,14.48,14.49,14.47,14.49,69200.0,10.0253,10.0322,10.0183,10.0322,69200.0
2010-09-09 10:30:00,14.49,14.49,14.49,14.49,104200.0,10.0322,10.0322,10.0322,10.0322,104200.0
2010-09-09 10:35:00,14.49,14.49,14.47,14.49,102800.0,10.0322,10.0322,10.0183,10.0322,102800.0
2010-09-09 10:40:00,14.49,14.49,14.48,14.49,49000.0,10.0322,10.0322,10.0253,10.0322,49000.0
2010-09-09 10:45:00,14.49,14.51,14.49,14.49,67600.0,10.0322,10.046,10.0322,10.0322,67600.0
2010-09-09 10:50:00,14.5,14.51,14.49,14.49,106200.0,10.0391,10.046,10.0322,10.0322,106200.0
2010-09-09 10:55:00,14.49,14.49,14.46,14.46,61200.0,10.0322,10.0322,10.0114,10.0114,61200.0
2010-09-09 11:00:00,14.46,14.49,14.46,14.47,52600.0,10.0114,10.0322,10.0114,10.0183,52600.0
2010-09-09 11:05:00,14.47,14.49,14.47,14.47,29600.0,10.0183,10.0322,10.0183,10.0183,29600.0
2010-09-09 11:10:00,14.47,14.51,14.47,14.51,37400.0,10.0183,10.046,10.0183,10.046,37400.0
2010-09-09 11:15:00,14.51,14.53,14.51,14.52,36000.0,10.046,10.0599,10.046,10.053,36000.0
2010-09-09 11:20:00,14.52,14.56,14.52,14.56,45000.0,10.053,10.0807,10.053,10.0807,45000.0
2010-09-09 11:25:00,14.56,14.57,14.56,14.56,42600.0,10.0807,10.0876,10.0807,10.0807,42600.0
2010-09-09 11:30:00,14.56,14.6,14.55,14.6,91000.0,10.0807,10.1084,10.0737,10.1084,91000.0
2010-09-09 11:35:00,14.6,14.6,14.59,14.59,54200.0,10.1084,10.1084,10.1014,10.1014,54200.0
2010-09-09 11:40:00,14.59,14.63,14.59,14.63,157400.0,10.1014,10.1291,10.1014,10.1291,157400.0
2010-09-09 11:45:00,14.63,14.65,14.63,14.64,42800.0,10.1291,10.143,10.1291,10.136,42800.0
2010-09-09 11:50:00,14.64,14.66,14.64,14.65,117000.0,10.136,10.1499,10.136,10.143,117000.0
2010-09-09 11:55:00,14.65,14.65,14.63,14.63,39000.0,10.143,10.143,10.1291,10.1291,39000.0
2010-09-09 12:00:00,14.63,14.65,14.63,14.63,59200.0,10.1291,10.143,10.1291,10.1291,59200.0
2010-09-09 12:05:00,14.63,14.63,14.63,14.63,49200.0,10.1291,10.1291,10.1291,10.1291,49200.0
2010-09-09 12:10:00,14.63,14.65,14.63,14.65,32800.0,10.1291,10.143,10.1291,10.143,32800.0
2010-09-09 12:15:00,14.64,14.65,14.64,14.65,32800.0,10.136,10.143,10.136,10.143,32800.0
2010-09-09 12:20:00,14.65,14.66,14.65,14.66,36200.0,10.143,10.1499,10.143,10.1499,36200.0
2010-09-09 12:25:00,14.66,14.67,14.65,14.67,50600.0,10.1499,10.1568,10.143,10.1568,50600.0
2010-09-09 12:30:00,14.66,14.67,14.66,14.67,36000.0,10.1499,10.1568,10.1499,10.1568,36000.0
2010-09-09 12:35:00,14.67,14.69,14.66,14.69,59200.0,10.1568,10.1707,10.1499,10.1707,59200.0
2010-09-09 12:40:00,14.68,14.69,14.68,14.68,39000.0,10.1637,10.1707,10.1637,10.1637,39000.0
2010-09-09 12:45:00,14.68,14.68,14.65,14.67,70200.0,10.1637,10.1637,10.143,10.1568,70200.0
2010-09-09 12:50:00,14.66,14.68,14.66,14.67,92400.0,10.1499,10.1637,10.1499,10.1568,92400.0
2010-09-09 12:55:00,14.67,14.67,14.64,14.64,69400.0,10.1568,10.1568,10.136,10.136,69400.0
2010-09-09 13:00:00,14.65,14.65,14.63,14.63,39400.0,10.143,10.143,10.1291,10.1291,39400.0
2010-09-09 13:05:00,14.63,14.64,14.6,14.6,102200.0,10.1291,10.136,10.1084,10.1084,102200.0
2010-09-09 13:10:00,14.6,14.62,14.6,14.61,121000.0,10.1084,10.1222,10.1084,10.1153,121000.0
2010-09-09 13:15:00,14.62,14.64,14.62,14.64,52400.0,10.1222,10.136,10.1222,10.136,52400.0
2010-09-09 13:20:00,14.63,14.64,14.63,14.63,37800.0,10.1291,10.136,10.1291,10.1291,37800.0
2010-09-09 13:25:00,14.63,14.63,14.59,14.59,194800.0,10.1291,10.1291,10.1014,10.1014,194800.0
2010-09-09 13:30:00,14.59,14.6,14.57,14.59,131200.0,10.1014,10.1084,10.0876,10.1014,131200.0
2010-09-09 13:35:00,14.59,14.61,14.59,14.6,76600.0,10.1014,10.1153,10.1014,10.1084,76600.0
2010-09-09 13:40:00,14.6,14.6,14.58,14.59,39400.0,10.1084,10.1084,10.0945,10.1014,39400.0
2010-09-09 13:45:00,14.59,14.62,14.57,14.61,92000.0,10.1014,10.1222,10.0876,10.1153,92000.0
2010-09-09 13:50:00,14.61,14.62,14.6,14.61,44600.0,10.1153,10.1222,10.1084,10.1153,44600.0
2010-09-09 13:55:00,14.6,14.6,14.56,14.58,113800.0,10.1084,10.1084,10.0807,10.0945,113800.0
2010-09-09 14:00:00,14.57,14.6,14.57,14.59,74000.0,10.0876,10.1084,10.0876,10.1014,74000.0
2010-09-09 14:05:00,14.59,14.6,14.58,14.58,31600.0,10.1014,10.1084,10.0945,10.0945,31600.0
2010-09-09 14:10:00,14.58,14.58,14.56,14.56,56800.0,10.0945,10.0945,10.0807,10.0807,56800.0
2010-09-09 14:15:00,14.56,14.56,14.52,14.54,96800.0,10.0807,10.0807,10.053,10.0668,96800.0
2010-09-09 14:20:00,14.54,14.55,14.54,14.54,56600.0,10.0668,10.0737,10.0668,10.0668,56600.0
2010-09-09 14:25:00,14.54,14.56,14.53,14.54,74800.0,10.0668,10.0807,10.0599,10.0668,74800.0
2010-09-09 14:30:00,14.54,14.58,14.54,14.57,65000.0,10.0668,10.0945,10.0668,10.0876,65000.0
2010-09-09 14:35:00,14.58,14.59,14.56,14.56,87600.0,10.0945,10.1014,10.0807,10.0807,87600.0
2010-09-09 14:40:00,14.55,14.55,14.53,14.54,70600.0,10.0737,10.0737,10.0599,10.0668,70600.0
2010-09-09 14:45:00,14.53,14.54,14.53,14.53,55200.0,10.0599,10.0668,10.0599,10.0599,55200.0
2010-09-09 14:50:00,14.54,14.56,14.54,14.55,94600.0,10.0668,10.0807,10.0668,10.0737,94600.0
2010-09-09 14:55:00,14.55,14.58,14.55,14.58,62600.0,10.0737,10.0945,10.0737,10.0945,62600.0
2010-09-09 15:00:00,14.58,14.58,14.56,14.56,27600.0,10.0945,10.0945,10.0807,10.0807,27600.0
2010-09-09 15:05:00,14.56,14.58,14.56,14.56,36800.0,10.0807,10.0945,10.0807,10.0807,36800.0
2010-09-09 15:10:00,14.56,14.56,14.55,14.56,36000.0,10.0807,10.0807,10.0737,10.0807,36000.0
2010-09-09 15:15:00,14.55,14.58,14.55,14.56,57200.0,10.0737,10.0945,10.0737,10.0807,57200.0
2010-09-09 15:20:00,14.56,14.56,14.56,14.56,57600.0,10.0807,10.0807,10.0807,10.0807,57600.0
2010-09-09 15:25:00,14.56,14.56,14.55,14.56,51200.0,10.0807,10.0807,10.0737,10.0807,51200.0
2010-09-09 15:30:00,14.56,14.56,14.55,14.55,39400.0,10.0807,10.0807,10.0737,10.0737,39400.0
2010-09-09 15:35:00,14.56,14.56,14.55,14.56,104400.0,10.0807,10.0807,10.0737,10.0807,104400.0
2010-09-09 15:40:00,14.56,14.56,14.55,14.56,68000.0,10.0807,10.0807,10.0737,10.0807,68000.0
2010-09-09 15:45:00,14.55,14.56,14.55,14.56,133800.0,10.0737,10.0807,10.0737,10.0807,133800.0
2010-09-09 15:50:00,14.56,14.56,14.52,14.52,92000.0,10.0807,10.0807,10.053,10.053,92000.0
2010-09-09 15:55:00,14.52,14.52,14.5,14.51,188200.0,10.053,10.053,10.0391,10.046,188200.0
2010-09-10 09:30:00,14.13,14.49,14.13,14.3,139800.0,9.7829,10.0322,9.7829,9.9006,139800.0
2010-09-10 09:35:00,14.31,14.33,14.19,14.19,268800.0,9.9076,9.9214,9.8245,9.8245,268800.0
2010-09-10 09:40:00,14.2,14.22,14.17,14.19,372400.0,9.8314,9.8453,9.8106,9.8245,372400.0
2010-09-10 09:45:00,14.18,14.19,14.13,14.18,563600.0,9.8176,9.8245,9.7829,9.8176,563600.0
2010-09-10 09:50:00,14.19,14.23,14.15,14.15,246000.0,9.8245,9.8522,9.7968,9.7968,246000.0
2010-09-10 09:55:00,14.15,14.17,14.13,14.13,348000.0,9.7968,9.8106,9.7829,9.7829,348000.0
2010-09-10 10:00:00,14.13,14.15,14.09,14.1,423200.0,9.7829,9.7968,9.7553,9.7622,423200.0
2010-09-10 10:05:00,14.09,14.1,14.06,14.08,370800.0,9.7553,9.7622,9.7345,9.7483,370800.0
2010-09-10 10:10:00,14.08,14.1,14.06,14.06,444400.0,9.7483,9.7622,9.7345,9.7345,444400.0
2010-09-10 10:15:00,14.06,14.06,14.02,14.03,298000.0,9.7345,9.7345,9.7068,9.7137,298000.0
2010-09-10 10:20:00,14.02,14.04,14.02,14.04,233200.0,9.7068,9.7206,9.7068,9.7206,233200.0
2010-09-10 10:25:00,14.04,14.06,14.03,14.05,376800.0,9.7206,9.7345,9.7137,9.7276,376800.0
2010-09-10 10:30:00,14.05,14.06,14.04,14.05,474800.0,9.7276,9.7345,9.7206,9.7276,474800.0
2010-09-10 10:35:00,14.05,14.07,14.05,14.06,213600.0,9.7276,9.7414,9.7276,9.7345,213600.0
2010-09-10 10:40:00,14.06,14.06,14.04,14.04,263200.0,9.7345,9.7345,9.7206,9.7206,263200.0
2010-09-10 10:45:00,14.04,14.04,13.97,13.97,238600.0,9.7206,9.7206,9.6722,9.6722,238600.0
2010-09-10 10:50:00,13.97,13.98,13.96,13.97,146400.0,9.6722,9.6791,9.6652,9.6722,146400.0
2010-09-10 10:55:00,13.97,13.98,13.97,13.98,105200.0,9.6722,9.6791,9.6722,9.6791,105200.0
2010-09-10 11:00:00,13.97,13.99,13.92,13.93,206200.0,9.6722,9.686,9.6376,9.6445,206200.0
2010-09-10 11:05:00,13.93,13.93,13.88,13.89,177000.0,9.6445,9.6445,9.6099,9.6168,177000.0
2010-09-10 11:10:00,13.89,13.9,13.88,13.89,72200.0,9.6168,9.6237,9.6099,9.6168,72200.0
2010-09-10 11:15:00,13.89,13.9,13.86,13.9,150800.0,9.6168,9.6237,9.596,9.6237,150800.0
2010-09-10 11:20:00,13.9,13.92,13.9,13.92,113000.0,9.6237,9.6376,9.6237,9.6376,113000.0
2010-09-10 11:25:00,13.92,13.93,13.91,13.92,77600.0,9.6376,9.6445,9.6306,9.6376,77600.0
2010-09-10 11:30:00,13.92,13.93,13.9,13.93,135600.0,9.6376,9.6445,9.6237,9.6445,135600.0
2010-09-10 11:35:00,13.92,13.95,13.92,13.95,118600.0,9.6376,9.6583,9.6376,9.6583,118600.0
2010-09-10 11:40:00,13.95,13.95,13.93,13.93,86200.0,9.6583,9.6583,9.6445,9.6445,86200.0
2010-09-10 11:45:00,13.93,13.94,13.92,13.94,110600.0,9.6445,9.6514,9.6376,9.6514,110600.0
2010-09-10 11:50:00,13.94,13.98,13.92,13.97,154000.0,9.6514,9.6791,9.6376,9.6722,154000.0
2010-09-10 11:55:00,13.97,13.97,13.95,13.96,80000.0,9.6722,9.6722,9.6583,9.6652,80000.0
2010-09-10 12:00:00,13.96,13.96,13.93,13.94,110400.0,9.6652,9.6652,9.6445,9.6514,110400.0
2010-09-10 12:05:00,13.94,13.95,13.91,13.93,119200.0,9.6514,9.6583,9.6306,9.6445,119200.0
2010-09-10 12:10:00,13.93,13.94,13.92,13.93,29200.0,9.6445,9.6514,9.6376,9.6445,29200.0
2010-09-10 12:15:00,13.93,13.93,13.9,13.92,41000.0,9.6445,9.6445,9.6237,9.6376,41000.0
2010-09-10 12:20:00,13.91,13.92,13.88,13.9,235800.0,9.6306,9.6376,9.6099,9.6237,235800.0
2010-09-10 12:25:00,13.9,13.9,13.88,13.9,141200.0,9.6237,9.6237,9.6099,9.6237,141200.0
2010-09-10 12:30:00,13.9,13.9,13.88,13.88,114800.0,9.6237,9.6237,9.6099,9.6099,114800.0
2010-09-10 12:35:00,13.88,13.92,13.88,13.92,156800.0,9.6099,9.6376,9.6099,9.6376,156800.0
2010-09-10 12:40:00,13.92,13.96,13.92,13.96,79600.0,9.6376,9.6652,9.6376,9.6652,79600.0
2010-09-10 12:45:00,13.96,13.99,13.96,13.99,256000.0,9.6652,9.686,9.6652,9.686,256000.0
2010-09-10 12:50:00,13.99,14.01,13.99,14.01,67800.0,9.686,9.6999,9.686,9.6999,67800.0
2010-09-10 12:55:00,14.0,14.02,13.99,13.99,127000.0,9.6929,9.7068,9.686,9.686,127000.0
2010-09-10 13:00:00,13.99,14.0,13.97,13.99,65800.0,9.686,9.6929,9.6722,9.686,65800.0
2010-09-10 13:05:00,13.99,14.01,13.99,14.01,61400.0,9.686,9.6999,9.686,9.6999,61400.0
2010-09-10 13:10:00,14.01,14.03,14.01,14.02,65400.0,9.6999,9.7137,9.6999,9.7068,65400.0
2010-09-10 13:15:00,14.02,14.02,14.02,14.02,8000.0,9.7068,9.7068,9.7068,9.7068,8000.0
2010-09-10 13:20:00,14.03,14.03,13.99,14.0,21600.0,9.7137,9.7137,9.686,9.6929,21600.0
2010-09-10 13:25:00,13.99,14.01,13.99,14.01,20400.0,9.686,9.6999,9.686,9.6999,20400.0
2010-09-10 13:30:00,14.0,14.02,14.0,14.01,41200.0,9.6929,9.7068,9.6929,9.6999,41200.0
2010-09-10 13:35:00,14.01,14.01,14.0,14.01,28800.0,9.6999,9.6999,9.6929,9.6999,28800.0
2010-09-10 13:40:00,14.02,14.02,14.0,14.0,39000.0,9.7068,9.7068,9.6929,9.6929,39000.0
2010-09-10 13:45:00,14.0,14.0,13.99,13.99,48600.0,9.6929,9.6929,9.686,9.686,48600.0
2010-09-10 13:50:00,13.99,14.01,13.99,14.01,21400.0,9.686,9.6999,9.686,9.6999,21400.0
2010-09-10 13:55:00,14.01,14.02,14.0,14.02,31400.0,9.6999,9.7068,9.6929,9.7068,31400.0
2010-09-10 14:00:00,14.02,14.05,14.02,14.05,61400.0,9.7068,9.7276,9.7068,9.7276,61400.0
2010-09-10 14:05:00,14.04,14.08,14.04,14.07,86000.0,9.7206,9.7483,9.7206,9.7414,86000.0
2010-09-10 14:10:00,14.08,14.1,14.08,14.08,88600.0,9.7483,9.7622,9.7483,9.7483,88600.0
2010-09-10 14:15:00,14.08,14.08,14.05,14.05,21200.0,9.7483,9.7483,9.7276,9.7276,21200.0
2010-09-10 14:20:00,14.05,14.05,14.04,14.05,22200.0,9.7276,9.7276,9.7206,9.7276,22200.0
2010-09-10 14:25:00,14.04,14.1,14.04,14.09,72000.0,9.7206,9.7622,9.7206,9.7553,72000.0
2010-09-10 14:30:00,14.1,14.1,14.08,14.09,65400.0,9.7622,9.7622,9.7483,9.7553,65400.0
2010-09-10 14:35:00,14.09,14.1,14.08,14.09,47200.0,9.7553,9.7622,9.7483,9.7553,47200.0
2010-09-10 14:40:00,14.09,14.1,14.06,14.09,34600.0,9.7553,9.7622,9.7345,9.7553,34600.0
2010-09-10 14:45:00,14.09,14.09,14.06,14.06,25200.0,9.7553,9.7553,9.7345,9.7345,25200.0
2010-09-10 14:50:00,14.06,14.06,14.05,14.05,36400.0,9.7345,9.7345,9.7276,9.7276,36400.0
2010-09-10 14:55:00,14.06,14.06,14.04,14.04,46400.0,9.7345,9.7345,9.7206,9.7206,46400.0
2010-09-10 15:00:00,14.04,14.05,14.04,14.04,53200.0,9.7206,9.7276,9.7206,9.7206,53200.0
2010-09-10 15:05:00,14.04,14.04,14.03,14.03,38800.0,9.7206,9.7206,9.7137,9.7137,38800.0
2010-09-10 15:10:00,14.03,14.05,14.03,14.05,30200.0,9.7137,9.7276,9.7137,9.7276,30200.0
2010-09-10 15:15:00,14.05,14.07,14.05,14.06,38000.0,9.7276,9.7414,9.7276,9.7345,38000.0
2010-09-10 15:20:00,14.06,14.06,14.05,14.05,44200.0,9.7345,9.7345,9.7276,9.7276,44200.0
2010-09-10 15:25:00,14.05,14.08,14.05,14.08,33000.0,9.7276,9.7483,9.7276,9.7483,33000.0
2010-09-10 15:30:00,14.08,14.09,14.07,14.08,64200.0,9.7483,9.7553,9.7414,9.7483,64200.0
2010-09-10 15:35:00,14.08,14.08,14.04,14.05,121200.0,9.7483,9.7483,9.7206,9.7276,121200.0
2010-09-10 15:40:00,14.05,14.05,14.04,14.04,81000.0,9.7276,9.7276,9.7206,9.7206,81000.0
2010-09-10 15:45:00,14.04,14.05,14.04,14.04,201200.0,9.7206,9.7276,9.7206,9.7206,201200.0
2010-09-10 15:50:00,14.05,14.05,14.02,14.03,266800.0,9.7276,9.7276,9.7068,9.7137,266800.0
2010-09-10 15:55:00,14.03,14.03,14.0,14.02,461800.0,9.7137,9.7137,9.6929,9.7068,461800.0
2010-09-13 09:30:00,14.18,14.28,14.18,14.27,117600.0,9.8176,9.8868,9.8176,9.8799,117600.0
2010-09-13 09:35:00,14.27,14.35,14.26,14.35,108200.0,9.8799,9.9353,9.873,9.9353,108200.0
2010-09-13 09:40:00,14.35,14.37,14.34,14.35,158400.0,9.9353,9.9491,9.9283,9.9353,158400.0
2010-09-13 09:45:00,14.35,14.35,14.33,14.33,95200.0,9.9353,9.9353,9.9214,9.9214,95200.0
2010-09-13 09:50:00,14.33,14.33,14.3,14.33,93800.0,9.9214,9.9214,9.9006,9.9214,93800.0
2010-09-13 09:55:00,14.32,14.33,14.3,14.31,109400.0,9.9145,9.9214,9.9006,9.9076,109400.0
2010-09-13 10:00:00,14.3,14.34,14.3,14.34,47400.0,9.9006,9.9283,9.9006,9.9283,47400.0
2010-09-13 10:05:00,14.34,14.38,14.34,14.35,76800.0,9.9283,9.956,9.9283,9.9353,76800.0
2010-09-13 10:10:00,14.35,14.37,14.34,14.37,44200.0,9.9353,9.9491,9.9283,9.9491,44200.0
2010-09-13 10:15:00,14.37,14.38,14.35,14.36,91000.0,9.9491,9.956,9.9353,9.9422,91000.0
2010-09-13 10:20:00,14.36,14.38,14.36,14.38,37200.0,9.9422,9.956,9.9422,9.956,37200.0
2010-09-13 10:25:00,14.37,14.38,14.35,14.36,42600.0,9.9491,9.956,9.9353,9.9422,42600.0
2010-09-13 10:30:00,14.36,14.38,14.36,14.37,63000.0,9.9422,9.956,9.9422,9.9491,63000.0
2010-09-13 10:35:00,14.38,14.38,14.37,14.38,55600.0,9.956,9.956,9.9491,9.956,55600.0
2010-09-13 10:40:00,14.38,14.41,14.38,14.41,56400.0,9.956,9.9768,9.956,9.9768,56400.0
2010-09-13 10:45:00,14.41,14.43,14.41,14.42,51000.0,9.9768,9.9907,9.9768,9.9837,51000.0
2010-09-13 10:50:00,14.42,14.42,14.39,14.4,103000.0,9.9837,9.9837,9.963,9.9699,103000.0
2010-09-13 10:55:00,14.4,14.41,14.38,14.4,63600.0,9.9699,9.9768,9.956,9.9699,63600.0
2010-09-13 11:00:00,14.4,14.46,14.4,14.46,147000.0,9.9699,10.0114,9.9699,10.0114,147000.0
2010-09-13 11:05:00,14.46,14.47,14.45,14.47,118000.0,10.0114,10.0183,10.0045,10.0183,118000.0
2010-09-13 11:10:00,14.47,14.47,14.46,14.46,88000.0,10.0183,10.0183,10.0114,10.0114,88000.0
2010-09-13 11:15:00,14.46,14.48,14.46,14.47,52000.0,10.0114,10.0253,10.0114,10.0183,52000.0
2010-09-13 11:20:00,14.47,14.49,14.47,14.49,114800.0,10.0183,10.0322,10.0183,10.0322,114800.0
2010-09-13 11:25:00,14.49,14.5,14.48,14.5,49800.0,10.0322,10.0391,10.0253,10.0391,49800.0
2010-09-13 11:30:00,14.5,14.52,14.49,14.5,131400.0,10.0391,10.053,10.0322,10.0391,131400.0
2010-09-13 11:35:00,14.5,14.51,14.49,14.51,60600.0,10.0391,10.046,10.0322,10.046,60600.0
2010-09-13 11:40:00,14.51,14.51,14.5,14.51,105800.0,10.046,10.046,10.0391,10.046,105800.0
2010-09-13 11:45:00,14.5,14.51,14.49,14.49,108600.0,10.0391,10.046,10.0322,10.0322,108600.0
2010-09-13 11:50:00,14.49,14.49,14.47,14.49,66400.0,10.0322,10.0322,10.0183,10.0322,66400.0
2010-09-13 11:55:00,14.49,14.51,14.49,14.5,38600.0,10.0322,10.046,10.0322,10.0391,38600.0
2010-09-13 12:00:00,14.51,14.51,14.5,14.51,38600.0,10.046,10.046,10.0391,10.046,38600.0
2010-09-13 12:05:00,14.51,14.51,14.48,14.48,23600.0,10.046,10.046,10.0253,10.0253,23600.0
2010-09-13 12:10:00,14.48,14.49,14.48,14.49,22800.0,10.0253,10.0322,10.0253,10.0322,22800.0
2010-09-13 12:15:00,14.48,14.48,14.46,14.47,27400.0,10.0253,10.0253,10.0114,10.0183,27400.0
2010-09-13 12:20:00,14.47,14.47,14.44,14.45,98600.0,10.0183,10.0183,9.9976,10.0045,98600.0
2010-09-13 12:25:00,14.45,14.46,14.45,14.46,29400.0,10.0045,10.0114,10.0045,10.0114,29400.0
2010-09-13 12:30:00,14.46,14.46,14.44,14.44,38000.0,10.0114,10.0114,9.9976,9.9976,38000.0
2010-09-13 12:35:00,14.44,14.45,14.44,14.45,49200.0,9.9976,10.0045,9.9976,10.0045,49200.0
2010-09-13 12:40:00,14.45,14.47,14.45,14.46,32200.0,10.0045,10.0183,10.0045,10.0114,32200.0
2010-09-13 12:45:00,14.46,14.46,14.45,14.45,13600.0,10.0114,10.0114,10.0045,10.0045,13600.0
2010-09-13 12:50:00,14.45,14.45,14.43,14.44,13200.0,10.0045,10.0045,9.9907,9.9976,13200.0
2010-09-13 12:55:00,14.44,14.44,14.43,14.44,17200.0,9.9976,9.9976,9.9907,9.9976,17200.0
2010-09-13 13:00:00,14.44,14.46,14.44,14.44,19800.0,9.9976,10.0114,9.9976,9.9976,19800.0
2010-09-13 13:05:00,14.44,14.45,14.43,14.43,10200.0,9.9976,10.0045,9.9907,9.9907,10200.0
2010-09-13 13:10:00,14.44,14.44,14.43,14.43,13400.0,9.9976,9.9976,9.9907,9.9907,13400.0
2010-09-13 13:15:00,14.43,14.43,14.42,14.42,9200.0,9.9907,9.9907,9.9837,9.9837,9200.0
2010-09-13 13:20:00,14.43,14.46,14.43,14.46,43200.0,9.9907,10.0114,9.9907,10.0114,43200.0
2010-09-13 13:25:00,14.46,14.46,14.45,14.45,33400.0,10.0114,10.0114,10.0045,10.0045,33400.0
2010-09-13 13:30:00,14.45,14.45,14.44,14.44,18000.0,10.0045,10.0045,9.9976,9.9976,18000.0
2010-09-13 13:35:00,14.45,14.46,14.45,14.45,11000.0,10.0045,10.0114,10.0045,10.0045,11000.0
2010-09-13 13:40:00,14.45,14.46,14.44,14.45,37000.0,10.0045,10.0114,9.9976,10.0045,37000.0
2010-09-13 13:45:00,14.45,14.46,14.45,14.46,19200.0,10.0045,10.0114,10.0045,10.0114,19200.0
2010-09-13 13:50:00,14.46,14.46,14.45,14.46,19200.0,10.0114,10.0114,10.0045,10.0114,19200.0
2010-09-13 13:55:00,14.46,14.46,14.43,14.43,8800.0,10.0114,10.0114,9.9907,9.9907,8800.0
2010-09-13 14:00:00,14.44,14.44,14.4,14.42,18800.0,9.9976,9.9976,9.9699,9.9837,18800.0
2010-09-13 14:05:00,14.42,14.42,14.4,14.41,17200.0,9.9837,9.9837,9.9699,9.9768,17200.0
2010-09-13 14:10:00,14.4,14.41,14.4,14.4,15400.0,9.9699,9.9768,9.9699,9.9699,15400.0
2010-09-13 14:15:00,14.4,14.43,14.4,14.43,14400.0,9.9699,9.9907,9.9699,9.9907,14400.0
2010-09-13 14:20:00,14.43,14.43,14.42,14.42,27600.0,9.9907,9.9907,9.9837,9.9837,27600.0
2010-09-13 14:25:00,14.42,14.44,14.42,14.44,27600.0,9.9837,9.9976,9.9837,9.9976,27600.0
2010-09-13 14:30:00,14.44,14.44,14.43,14.43,17600.0,9.9976,9.9976,9.9907,9.9907,17600.0
2010-09-13 14:35:00,14.42,14.43,14.42,14.43,23400.0,9.9837,9.9907,9.9837,9.9907,23400.0
2010-09-13 14:40:00,14.43,14.44,14.43,14.44,26800.0,9.9907,9.9976,9.9907,9.9976,26800.0
2010-09-13 14:45:00,14.44,14.44,14.43,14.44,57000.0,9.9976,9.9976,9.9907,9.9976,57000.0
2010-09-13 14:50:00,14.44,14.46,14.44,14.44,49600.0,9.9976,10.0114,9.9976,9.9976,49600.0
2010-09-13 14:55:00,14.45,14.45,14.44,14.45,10600.0,10.0045,10.0045,9.9976,10.0045,10600.0
2010-09-13 15:00:00,14.45,14.45,14.44,14.44,24200.0,10.0045,10.0045,9.9976,9.9976,24200.0
2010-09-13 15:05:00,14.44,14.44,14.4,14.41,51600.0,9.9976,9.9976,9.9699,9.9768,51600.0
2010-09-13 15:10:00,14.41,14.42,14.4,14.42,16600.0,9.9768,9.9837,9.9699,9.9837,16600.0
2010-09-13 15:15:00,14.42,14.44,14.41,14.44,19800.0,9.9837,9.9976,9.9768,9.9976,19800.0
2010-09-13 15:20:00,14.43,14.44,14.42,14.43,37400.0,9.9907,9.9976,9.9837,9.9907,37400.0
2010-09-13 15:25:00,14.43,14.44,14.42,14.43,51400.0,9.9907,9.9976,9.9837,9.9907,51400.0
2010-09-13 15:30:00,14.44,14.44,14.43,14.43,77800.0,9.9976,9.9976,9.9907,9.9907,77800.0
2010-09-13 15:35:00,14.43,14.45,14.43,14.45,50400.0,9.9907,10.0045,9.9907,10.0045,50400.0
2010-09-13 15:40:00,14.45,14.46,14.44,14.46,55400.0,10.0045,10.0114,9.9976,10.0114,55400.0
2010-09-13 15:45:00,14.46,14.46,14.45,14.45,68800.0,10.0114,10.0114,10.0045,10.0045,68800.0
2010-09-13 15:50:00,14.46,14.47,14.46,14.47,121400.0,10.0114,10.0183,10.0114,10.0183,121400.0
2010-09-13 15:55:00,14.47,14.47,14.43,14.44,215000.0,10.0183,10.0183,9.9907,9.9976,215000.0
2010-09-14 09:30:00,14.38,14.43,14.38,14.41,36600.0,9.956,9.9907,9.956,9.9768,36600.0
2010-09-14 09:35:00,14.42,14.42,14.31,14.38,59000.0,9.9837,9.9837,9.9076,9.956,59000.0
2010-09-14 09:40:00,14.38,14.38,14.32,14.32,21800.0,9.956,9.956,9.9145,9.9145,21800.0
2010-09-14 09:45:00,14.31,14.36,14.31,14.36,31200.0,9.9076,9.9422,9.9076,9.9422,31200.0
2010-09-14 09:50:00,14.36,14.42,14.36,14.4,24000.0,9.9422,9.9837,9.9422,9.9699,24000.0
2010-09-14 09:55:00,14.41,14.45,14.4,14.45,21000.0,9.9768,10.0045,9.9699,10.0045,21000.0
2010-09-14 10:00:00,14.45,14.48,14.42,14.48,39000.0,10.0045,10.0253,9.9837,10.0253,39000.0
2010-09-14 10:05:00,14.47,14.51,14.47,14.49,63200.0,10.0183,10.046,10.0183,10.0322,63200.0
2010-09-14 10:10:00,14.5,14.52,14.49,14.49,26200.0,10.0391,10.053,10.0322,10.0322,26200.0
2010-09-14 10:15:00,14.5,14.53,14.49,14.53,27000.0,10.0391,10.0599,10.0322,10.0599,27000.0
2010-09-14 10:20:00,14.53,14.56,14.53,14.56,30600.0,10.0599,10.0807,10.0599,10.0807,30600.0
2010-09-14 10:25:00,14.56,14.58,14.55,14.58,52800.0,10.0807,10.0945,10.0737,10.0945,52800.0
2010-09-14 10:30:00,14.58,14.6,14.58,14.58,31400.0,10.0945,10.1084,10.0945,10.0945,31400.0
2010-09-14 10:35:00,14.58,14.63,14.58,14.59,58200.0,10.0945,10.1291,10.0945,10.1014,58200.0
2010-09-14 10:40:00,14.59,14.62,14.59,14.62,33000.0,10.1014,10.1222,10.1014,10.1222,33000.0
2010-09-14 10:45:00,14.63,14.66,14.63,14.65,52200.0,10.1291,10.1499,10.1291,10.143,52200.0
2010-09-14 10:50:00,14.65,14.65,14.63,14.65,57800.0,10.143,10.143,10.1291,10.143,57800.0
2010-09-14 10:55:00,14.65,14.65,14.63,14.64,16000.0,10.143,10.143,10.1291,10.136,16000.0
2010-09-14 11:00:00,14.65,14.67,14.64,14.65,38000.0,10.143,10.1568,10.136,10.143,38000.0
2010-09-14 11:05:00,14.65,14.67,14.64,14.67,24000.0,10.143,10.1568,10.136,10.1568,24000.0
2010-09-14 11:10:00,14.67,14.68,14.64,14.68,64600.0,10.1568,10.1637,10.136,10.1637,64600.0
2010-09-14 11:15:00,14.68,14.69,14.67,14.67,56600.0,10.1637,10.1707,10.1568,10.1568,56600.0
2010-09-14 11:20:00,14.67,14.67,14.63,14.64,52200.0,10.1568,10.1568,10.1291,10.136,52200.0
2010-09-14 11:25:00,14.64,14.65,14.63,14.64,28200.0,10.136,10.143,10.1291,10.136,28200.0
2010-09-14 11:30:00,14.63,14.68,14.63,14.68,53600.0,10.1291,10.1637,10.1291,10.1637,53600.0
2010-09-14 11:35:00,14.68,14.68,14.67,14.68,28800.0,10.1637,10.1637,10.1568,10.1637,28800.0
2010-09-14 11:40:00,14.68,14.71,14.68,14.7,46200.0,10.1637,10.1845,10.1637,10.1776,46200.0
2010-09-14 11:45:00,14.7,14.72,14.69,14.7,32200.0,10.1776,10.1914,10.1707,10.1776,32200.0
2010-09-14 11:50:00,14.7,14.71,14.69,14.69,25200.0,10.1776,10.1845,10.1707,10.1707,25200.0
2010-09-14 11:55:00,14.69,14.72,14.69,14.72,57000.0,10.1707,10.1914,10.1707,10.1914,57000.0
2010-09-14 12:00:00,14.71,14.72,14.71,14.71,23000.0,10.1845,10.1914,10.1845,10.1845,23000.0
2010-09-14 12:05:00,14.72,14.74,14.72,14.72,36000.0,10.1914,10.2053,10.1914,10.1914,36000.0
2010-09-14 12:10:00,14.72,14.72,14.71,14.72,43200.0,10.1914,10.1914,10.1845,10.1914,43200.0
2010-09-14 12:15:00,14.72,14.72,14.7,14.72,77400.0,10.1914,10.1914,10.1776,10.1914,77400.0
2010-09-14 12:20:00,14.72,14.72,14.7,14.72,68400.0,10.1914,10.1914,10.1776,10.1914,68400.0
2010-09-14 12:25:00,14.72,14.73,14.72,14.72,38200.0,10.1914,10.1984,10.1914,10.1914,38200.0
2010-09-14 12:30:00,14.72,14.72,14.68,14.69,32800.0,10.1914,10.1914,10.1637,10.1707,32800.0
2010-09-14 12:35:00,14.69,14.69,14.68,14.69,9000.0,10.1707,10.1707,10.1637,10.1707,9000.0
2010-09-14 12:40:00,14.69,14.69,14.68,14.68,11200.0,10.1707,10.1707,10.1637,10.1637,11200.0
2010-09-14 12:45:00,14.68,14.68,14.65,14.65,34800.0,10.1637,10.1637,10.143,10.143,34800.0
2010-09-14 12:50:00,14.65,14.67,14.63,14.67,34400.0,10.143,10.1568,10.1291,10.1568,34400.0
2010-09-14 12:55:00,14.67,14.68,14.66,14.67,27800.0,10.1568,10.1637,10.1499,10.1568,27800.0
2010-09-14 13:00:00,14.67,14.68,14.67,14.68,23800.0,10.1568,10.1637,10.1568,10.1637,23800.0
2010-09-14 13:05:00,14.68,14.68,14.65,14.65,9000.0,10.1637,10.1637,10.143,10.143,9000.0
2010-09-14 13:10:00,14.66,14.67,14.65,14.65,20200.0,10.1499,10.1568,10.143,10.143,20200.0
2010-09-14 13:15:00,14.65,14.65,14.63,14.64,21400.0,10.143,10.143,10.1291,10.136,21400.0
2010-09-14 13:20:00,14.65,14.65,14.63,14.63,19000.0,10.143,10.143,10.1291,10.1291,19000.0
2010-09-14 13:25:00,14.63,14.64,14.62,14.63,20000.0,10.1291,10.136,10.1222,10.1291,20000.0
2010-09-14 13:30:00,14.63,14.65,14.6,14.6,66200.0,10.1291,10.143,10.1084,10.1084,66200.0
2010-09-14 13:35:00,14.6,14.62,14.6,14.6,28400.0,10.1084,10.1222,10.1084,10.1084,28400.0
2010-09-14 13:40:00,14.6,14.6,14.58,14.58,57000.0,10.1084,10.1084,10.0945,10.0945,57000.0
2010-09-14 13:45:00,14.58,14.58,14.55,14.56,30200.0,10.0945,10.0945,10.0737,10.0807,30200.0
2010-09-14 13:50:00,14.57,14.6,14.57,14.59,13000.0,10.0876,10.1084,10.0876,10.1014,13000.0
2010-09-14 13:55:00,14.59,14.62,14.59,14.61,56800.0,10.1014,10.1222,10.1014,10.1153,56800.0
2010-09-14 14:00:00,14.61,14.61,14.6,14.6,14800.0,10.1153,10.1153,10.1084,10.1084,14800.0
2010-09-14 14:05:00,14.6,14.6,14.59,14.59,25600.0,10.1084,10.1084,10.1014,10.1014,25600.0
2010-09-14 14:10:00,14.59,14.61,14.58,14.61,26200.0,10.1014,10.1153,10.0945,10.1153,26200.0
2010-09-14 14:15:00,14.61,14.61,14.61,14.61,7400.0,10.1153,10.1153,10.1153,10.1153,7400.0
2010-09-14 14:20:00,14.61,14.63,14.61,14.63,24200.0,10.1153,10.1291,10.1153,10.1291,24200.0
2010-09-14 14:25:00,14.63,14.64,14.63,14.64,119600.0,10.1291,10.136,10.1291,10.136,119600.0
2010-09-14 14:30:00,14.63,14.64,14.63,14.63,24600.0,10.1291,10.136,10.1291,10.1291,24600.0
2010-09-14 14:35:00,14.63,14.68,14.63,14.68,49800.0,10.1291,10.1637,10.1291,10.1637,49800.0
2010-09-14 14:40:00,14.68,14.7,14.68,14.7,41400.0,10.1637,10.1776,10.1637,10.1776,41400.0
2010-09-14 14:45:00,14.69,14.69,14.68,14.68,22000.0,10.1707,10.1707,10.1637,10.1637,22000.0
2010-09-14 14:50:00,14.68,14.7,14.68,14.7,23400.0,10.1637,10.1776,10.1637,10.1776,23400.0
2010-09-14 14:55:00,14.7,14.71,14.69,14.7,41600.0,10.1776,10.1845,10.1707,10.1776,41600.0
2010-09-14 15:00:00,14.7,14.71,14.7,14.7,34000.0,10.1776,10.1845,10.1776,10.1776,34000.0
2010-09-14 15:05:00,14.7,14.7,14.69,14.69,32200.0,10.1776,10.1776,10.1707,10.1707,32200.0
2010-09-14 15:10:00,14.7,14.7,14.69,14.69,49600.0,10.1776,10.1776,10.1707,10.1707,49600.0
2010-09-14 15:15:00,14.69,14.69,14.66,14.67,67800.0,10.1707,10.1707,10.1499,10.1568,67800.0
2010-09-14 15:20:00,14.67,14.72,14.67,14.72,111200.0,10.1568,10.1914,10.1568,10.1914,111200.0
2010-09-14 15:25:00,14.72,14.72,14.71,14.71,43800.0,10.1914,10.1914,10.1845,10.1845,43800.0
2010-09-14 15:30:00,14.71,14.72,14.7,14.71,91000.0,10.1845,10.1914,10.1776,10.1845,91000.0
2010-09-14 15:35:00,14.71,14.72,14.71,14.72,91400.0,10.1845,10.1914,10.1845,10.1914,91400.0
2010-09-14 15:40:00,14.72,14.72,14.68,14.69,121000.0,10.1914,10.1914,10.1637,10.1707,121000.0
2010-09-14 15:45:00,14.69,14.7,14.68,14.7,143200.0,10.1707,10.1776,10.1637,10.1776,143200.0
2010-09-14 15:50:00,14.7,14.7,14.66,14.68,147600.0,10.1776,10.1776,10.1499,10.1637,147600.0
2010-09-14 15:55:00,14.68,14.69,14.67,14.67,185600.0,10.1637,10.1707,10.1568,10.1568,185600.0
2010-09-15 09:30:00,14.6,14.63,14.49,14.53,28200.0,10.1084,10.1291,10.0322,10.0599,28200.0
2010-09-15 09:35:00,14.53,14.56,14.48,14.49,60400.0,10.0599,10.0807,10.0253,10.0322,60400.0
2010-09-15 09:40:00,14.49,14.52,14.47,14.52,64200.0,10.0322,10.053,10.0183,10.053,64200.0
2010-09-15 09:45:00,14.52,14.56,14.47,14.55,68000.0,10.053,10.0807,10.0183,10.0737,68000.0
2010-09-15 09:50:00,14.55,14.58,14.54,14.55,35000.0,10.0737,10.0945,10.0668,10.0737,35000.0
2010-09-15 09:55:00,14.55,14.56,14.54,14.56,23800.0,10.0737,10.0807,10.0668,10.0807,23800.0
2010-09-15 10:00:00,14.56,14.58,14.54,14.56,35800.0,10.0807,10.0945,10.0668,10.0807,35800.0
2010-09-15 10:05:00,14.56,14.58,14.55,14.58,38600.0,10.0807,10.0945,10.0737,10.0945,38600.0
2010-09-15 10:10:00,14.58,14.59,14.56,14.57,36400.0,10.0945,10.1014,10.0807,10.0876,36400.0
2010-09-15 10:15:00,14.58,14.61,14.58,14.59,57800.0,10.0945,10.1153,10.0945,10.1014,57800.0
2010-09-15 10:20:00,14.59,14.6,14.58,14.59,26400.0,10.1014,10.1084,10.0945,10.1014,26400.0
2010-09-15 10:25:00,14.59,14.59,14.57,14.57,21200.0,10.1014,10.1014,10.0876,10.0876,21200.0
2010-09-15 10:30:00,14.56,14.58,14.55,14.55,26400.0,10.0807,10.0945,10.0737,10.0737,26400.0
2010-09-15 10:35:00,14.55,14.56,14.53,14.54,49800.0,10.0737,10.0807,10.0599,10.0668,49800.0
2010-09-15 10:40:00,14.54,14.56,14.53,14.56,68400.0,10.0668,10.0807,10.0599,10.0807,68400.0
2010-09-15 10:45:00,14.56,14.56,14.53,14.53,27000.0,10.0807,10.0807,10.0599,10.0599,27000.0
2010-09-15 10:50:00,14.53,14.54,14.51,14.53,25400.0,10.0599,10.0668,10.046,10.0599,25400.0
2010-09-15 10:55:00,14.53,14.55,14.52,14.55,21000.0,10.0599,10.0737,10.053,10.0737,21000.0
2010-09-15 11:00:00,14.55,14.55,14.52,14.53,22000.0,10.0737,10.0737,10.053,10.0599,22000.0
2010-09-15 11:05:00,14.53,14.53,14.5,14.51,26000.0,10.0599,10.0599,10.0391,10.046,26000.0
2010-09-15 11:10:00,14.51,14.51,14.5,14.51,13200.0,10.046,10.046,10.0391,10.046,13200.0
2010-09-15 11:15:00,14.51,14.52,14.5,14.52,14200.0,10.046,10.053,10.0391,10.053,14200.0
2010-09-15 11:20:00,14.52,14.55,14.52,14.54,21800.0,10.053,10.0737,10.053,10.0668,21800.0
2010-09-15 11:25:00,14.54,14.54,14.52,14.53,19800.0,10.0668,10.0668,10.053,10.0599,19800.0
2010-09-15 11:30:00,14.52,14.54,14.51,14.53,24400.0,10.053,10.0668,10.046,10.0599,24400.0
2010-09-15 11:35:00,14.54,14.57,14.54,14.55,29600.0,10.0668,10.0876,10.0668,10.0737,29600.0
2010-09-15 11:40:00,14.55,14.57,14.55,14.57,8000.0,10.0737,10.0876,10.0737,10.0876,8000.0
2010-09-15 11:45:00,14.57,14.57,14.56,14.56,10200.0,10.0876,10.0876,10.0807,10.0807,10200.0
2010-09-15 11:50:00,14.56,14.6,14.56,14.6,34800.0,10.0807,10.1084,10.0807,10.1084,34800.0
2010-09-15 11:55:00,14.59,14.59,14.57,14.57,16400.0,10.1014,10.1014,10.0876,10.0876,16400.0
2010-09-15 12:00:00,14.57,14.6,14.57,14.59,17200.0,10.0876,10.1084,10.0876,10.1014,17200.0
2010-09-15 12:05:00,14.6,14.6,14.59,14.6,47800.0,10.1084,10.1084,10.1014,10.1084,47800.0
2010-09-15 12:10:00,14.59,14.6,14.59,14.6,10400.0,10.1014,10.1084,10.1014,10.1084,10400.0
2010-09-15 12:15:00,14.6,14.6,14.58,14.59,21400.0,10.1084,10.1084,10.0945,10.1014,21400.0
2010-09-15 12:20:00,14.6,14.6,14.59,14.6,8400.0,10.1084,10.1084,10.1014,10.1084,8400.0
2010-09-15 12:25:00,14.6,14.6,14.59,14.59,8400.0,10.1084,10.1084,10.1014,10.1014,8400.0
2010-09-15 12:30:00,14.59,14.6,14.59,14.6,18000.0,10.1014,10.1084,10.1014,10.1084,18000.0
2010-09-15 12:35:00,14.59,14.6,14.59,14.6,15800.0,10.1014,10.1084,10.1014,10.1084,15800.0
2010-09-15 12:40:00,14.59,14.6,14.58,14.58,13600.0,10.1014,10.1084,10.0945,10.0945,13600.0
2010-09-15 12:45:00,14.59,14.61,14.58,14.61,25400.0,10.1014,10.1153,10.0945,10.1153,25400.0
2010-09-15 12:50:00,14.6,14.61,14.59,14.59,21600.0,10.1084,10.1153,10.1014,10.1014,21600.0
2010-09-15 12:55:00,14.6,14.61,14.6,14.6,13600.0,10.1084,10.1153,10.1084,10.1084,13600.0
2010-09-15 13:00:00,14.61,14.61,14.6,14.61,12800.0,10.1153,10.1153,10.1084,10.1153,12800.0
2010-09-15 13:05:00,14.61,14.61,14.6,14.61,37800.0,10.1153,10.1153,10.1084,10.1153,37800.0
2010-09-15 13:10:00,14.6,14.6,14.58,14.58,30800.0,10.1084,10.1084,10.0945,10.0945,30800.0
2010-09-15 13:15:00,14.58,14.61,14.58,14.61,19400.0,10.0945,10.1153,10.0945,10.1153,19400.0
2010-09-15 13:20:00,14.6,14.61,14.59,14.59,15000.0,10.1084,10.1153,10.1014,10.1014,15000.0
2010-09-15 13:25:00,14.59,14.6,14.59,14.59,10600.0,10.1014,10.1084,10.1014,10.1014,10600.0
2010-09-15 13:30:00,14.59,14.6,14.58,14.6,21200.0,10.1014,10.1084,10.0945,10.1084,21200.0
2010-09-15 13:35:00,14.6,14.61,14.59,14.59,30200.0,10.1084,10.1153,10.1014,10.1014,30200.0
2010-09-15 13:40:00,14.59,14.6,14.58,14.59,20600.0,10.1014,10.1084,10.0945,10.1014,20600.0
2010-09-15 13:45:00,14.58,14.59,14.58,14.58,24600.0,10.0945,10.1014,10.0945,10.0945,24600.0
2010-09-15 13:50:00,14.58,14.59,14.57,14.59,28000.0,10.0945,10.1014,10.0876,10.1014,28000.0
2010-09-15 13:55:00,14.59,14.6,14.59,14.6,32200.0,10.1014,10.1084,10.1014,10.1084,32200.0
2010-09-15 14:00:00,14.6,14.61,14.6,14.61,28400.0,10.1084,10.1153,10.1084,10.1153,28400.0
2010-09-15 14:05:00,14.6,14.61,14.6,14.6,16400.0,10.1084,10.1153,10.1084,10.1084,16400.0
2010-09-15 14:10:00,14.6,14.6,14.59,14.59,12000.0,10.1084,10.1084,10.1014,10.1014,12000.0
2010-09-15 14:15:00,14.59,14.59,14.56,14.57,34000.0,10.1014,10.1014,10.0807,10.0876,34000.0
2010-09-15 14:20:00,14.56,14.59,14.56,14.59,21000.0,10.0807,10.1014,10.0807,10.1014,21000.0
2010-09-15 14:25:00,14.59,14.59,14.58,14.58,12400.0,10.1014,10.1014,10.0945,10.0945,12400.0
2010-09-15 14:30:00,14.58,14.59,14.56,14.56,29600.0,10.0945,10.1014,10.0807,10.0807,29600.0
2010-09-15 14:35:00,14.56,14.58,14.56,14.58,12000.0,10.0807,10.0945,10.0807,10.0945,12000.0
2010-09-15 14:40:00,14.58,14.59,14.57,14.58,28000.0,10.0945,10.1014,10.0876,10.0945,28000.0
2010-09-15 14:45:00,14.58,14.58,14.57,14.58,14600.0,10.0945,10.0945,10.0876,10.0945,14600.0
2010-09-15 14:50:00,14.58,14.61,14.58,14.61,23400.0,10.0945,10.1153,10.0945,10.1153,23400.0
2010-09-15 14:55:00,14.61,14.62,14.6,14.61,50200.0,10.1153,10.1222,10.1084,10.1153,50200.0
2010-09-15 15:00:00,14.61,14.61,14.6,14.6,37600.0,10.1153,10.1153,10.1084,10.1084,37600.0
2010-09-15 15:05:00,14.6,14.61,14.6,14.6,13200.0,10.1084,10.1153,10.1084,10.1084,13200.0
2010-09-15 15:10:00,14.61,14.62,14.6,14.61,37600.0,10.1153,10.1222,10.1084,10.1153,37600.0
2010-09-15 15:15:00,14.61,14.61,14.6,14.61,58800.0,10.1153,10.1153,10.1084,10.1153,58800.0
2010-09-15 15:20:00,14.61,14.61,14.6,14.61,43800.0,10.1153,10.1153,10.1084,10.1153,43800.0
2010-09-15 15:25:00,14.61,14.64,14.61,14.63,65200.0,10.1153,10.136,10.1153,10.1291,65200.0
2010-09-15 15:30:00,14.63,14.64,14.63,14.63,56400.0,10.1291,10.136,10.1291,10.1291,56400.0
2010-09-15 15:35:00,14.63,14.63,14.62,14.63,55200.0,10.1291,10.1291,10.1222,10.1291,55200.0
2010-09-15 15:40:00,14.62,14.63,14.61,14.61,113200.0,10.1222,10.1291,10.1153,10.1153,113200.0
2010-09-15 15:45:00,14.61,14.62,14.6,14.62,155000.0,10.1153,10.1222,10.1084,10.1222,155000.0
2010-09-15 15:50:00,14.62,14.62,14.6,14.61,134000.0,10.1222,10.1222,10.1084,10.1153,134000.0
2010-09-15 15:55:00,14.61,14.61,14.58,14.6,320600.0,10.1153,10.1153,10.0945,10.1084,320600.0
2010-09-16 09:30:00,14.54,14.62,14.52,14.62,31000.0,10.0668,10.1222,10.053,10.1222,31000.0
2010-09-16 09:35:00,14.62,14.62,14.56,14.59,46000.0,10.1222,10.1222,10.0807,10.1014,46000.0
2010-09-16 09:40:00,14.59,14.59,14.52,14.57,44800.0,10.1014,10.1014,10.053,10.0876,44800.0
2010-09-16 09:45:00,14.56,14.6,14.54,14.6,31000.0,10.0807,10.1084,10.0668,10.1084,31000.0
2010-09-16 09:50:00,14.6,14.67,14.59,14.67,61400.0,10.1084,10.1568,10.1014,10.1568,61400.0
2010-09-16 09:55:00,14.66,14.67,14.65,14.65,28400.0,10.1499,10.1568,10.143,10.143,28400.0
2010-09-16 10:00:00,14.65,14.69,14.6,14.68,72400.0,10.143,10.1707,10.1084,10.1637,72400.0
2010-09-16 10:05:00,14.68,14.69,14.62,14.63,40400.0,10.1637,10.1707,10.1222,10.1291,40400.0
2010-09-16 10:10:00,14.63,14.65,14.62,14.62,25200.0,10.1291,10.143,10.1222,10.1222,25200.0
2010-09-16 10:15:00,14.62,14.63,14.59,14.6,22000.0,10.1222,10.1291,10.1014,10.1084,22000.0
2010-09-16 10:20:00,14.61,14.63,14.6,14.61,20800.0,10.1153,10.1291,10.1084,10.1153,20800.0
2010-09-16 10:25:00,14.61,14.64,14.59,14.6,52400.0,10.1153,10.136,10.1014,10.1084,52400.0
2010-09-16 10:30:00,14.6,14.6,14.55,14.55,28600.0,10.1084,10.1084,10.0737,10.0737,28600.0
2010-09-16 10:35:00,14.55,14.6,14.55,14.56,54800.0,10.0737,10.1084,10.0737,10.0807,54800.0
2010-09-16 10:40:00,14.56,14.63,14.56,14.63,33400.0,10.0807,10.1291,10.0807,10.1291,33400.0
2010-09-16 10:45:00,14.63,14.64,14.62,14.63,19000.0,10.1291,10.136,10.1222,10.1291,19000.0
2010-09-16 10:50:00,14.63,14.63,14.61,14.62,22800.0,10.1291,10.1291,10.1153,10.1222,22800.0
2010-09-16 10:55:00,14.63,14.65,14.62,14.62,9800.0,10.1291,10.143,10.1222,10.1222,9800.0
2010-09-16 11:00:00,14.62,14.62,14.6,14.6,27400.0,10.1222,10.1222,10.1084,10.1084,27400.0
2010-09-16 11:05:00,14.6,14.61,14.6,14.61,13200.0,10.1084,10.1153,10.1084,10.1153,13200.0
2010-09-16 11:10:00,14.6,14.62,14.6,14.62,10400.0,10.1084,10.1222,10.1084,10.1222,10400.0
2010-09-16 11:15:00,14.62,14.64,14.62,14.64,16600.0,10.1222,10.136,10.1222,10.136,16600.0
2010-09-16 11:20:00,14.63,14.63,14.61,14.62,29600.0,10.1291,10.1291,10.1153,10.1222,29600.0
2010-09-16 11:25:00,14.62,14.62,14.58,14.58,42600.0,10.1222,10.1222,10.0945,10.0945,42600.0
2010-09-16 11:30:00,14.58,14.59,14.58,14.59,16600.0,10.0945,10.1014,10.0945,10.1014,16600.0
2010-09-16 11:35:00,14.59,14.6,14.59,14.59,15800.0,10.1014,10.1084,10.1014,10.1014,15800.0
2010-09-16 11:40:00,14.58,14.58,14.55,14.56,26200.0,10.0945,10.0945,10.0737,10.0807,26200.0
2010-09-16 11:45:00,14.56,14.56,14.56,14.56,7400.0,10.0807,10.0807,10.0807,10.0807,7400.0
2010-09-16 11:50:00,14.56,14.56,14.56,14.56,12200.0,10.0807,10.0807,10.0807,10.0807,12200.0
2010-09-16 11:55:00,14.56,14.56,14.56,14.56,16600.0,10.0807,10.0807,10.0807,10.0807,16600.0
2010-09-16 12:00:00,14.56,14.58,14.56,14.57,14600.0,10.0807,10.0945,10.0807,10.0876,14600.0
2010-09-16 12:05:00,14.56,14.57,14.56,14.56,15800.0,10.0807,10.0876,10.0807,10.0807,15800.0
2010-09-16 12:10:00,14.55,14.56,14.55,14.55,24600.0,10.0737,10.0807,10.0737,10.0737,24600.0
2010-09-16 12:15:00,14.55,14.57,14.55,14.57,9600.0,10.0737,10.0876,10.0737,10.0876,9600.0
2010-09-16 12:20:00,14.57,14.57,14.56,14.56,12200.0,10.0876,10.0876,10.0807,10.0807,12200.0
2010-09-16 12:25:00,14.56,14.6,14.56,14.6,16200.0,10.0807,10.1084,10.0807,10.1084,16200.0
2010-09-16 12:30:00,14.6,14.61,14.6,14.61,6600.0,10.1084,10.1153,10.1084,10.1153,6600.0
2010-09-16 12:35:00,14.61,14.61,14.6,14.61,15400.0,10.1153,10.1153,10.1084,10.1153,15400.0
2010-09-16 12:40:00,14.61,14.63,14.61,14.62,26400.0,10.1153,10.1291,10.1153,10.1222,26400.0
2010-09-16 12:45:00,14.62,14.63,14.62,14.62,10400.0,10.1222,10.1291,10.1222,10.1222,10400.0
2010-09-16 12:50:00,14.62,14.63,14.62,14.62,28000.0,10.1222,10.1291,10.1222,10.1222,28000.0
2010-09-16 12:55:00,14.62,14.63,14.62,14.63,28400.0,10.1222,10.1291,10.1222,10.1291,28400.0
2010-09-16 13:00:00,14.63,14.63,14.63,14.63,16200.0,10.1291,10.1291,10.1291,10.1291,16200.0
2010-09-16 13:05:00,14.63,14.63,14.62,14.62,30600.0,10.1291,10.1291,10.1222,10.1222,30600.0
2010-09-16 13:10:00,14.62,14.63,14.6,14.63,29600.0,10.1222,10.1291,10.1084,10.1291,29600.0
2010-09-16 13:15:00,14.63,14.63,14.6,14.61,34800.0,10.1291,10.1291,10.1084,10.1153,34800.0
2010-09-16 13:20:00,14.61,14.61,14.61,14.61,10000.0,10.1153,10.1153,10.1153,10.1153,10000.0
2010-09-16 13:25:00,14.61,14.63,14.61,14.63,15200.0,10.1153,10.1291,10.1153,10.1291,15200.0
2010-09-16 13:30:00,14.63,14.63,14.62,14.62,12800.0,10.1291,10.1291,10.1222,10.1222,12800.0
2010-09-16 13:35:00,14.62,14.62,14.62,14.62,3600.0,10.1222,10.1222,10.1222,10.1222,3600.0
2010-09-16 13:40:00,14.62,14.64,14.62,14.64,13600.0,10.1222,10.136,10.1222,10.136,13600.0
2010-09-16 13:45:00,14.63,14.64,14.63,14.63,26400.0,10.1291,10.136,10.1291,10.1291,26400.0
2010-09-16 13:50:00,14.63,14.63,14.63,14.63,22600.0,10.1291,10.1291,10.1291,10.1291,22600.0
2010-09-16 13:55:00,14.63,14.65,14.63,14.64,19200.0,10.1291,10.143,10.1291,10.136,19200.0
2010-09-16 14:00:00,14.63,14.65,14.63,14.65,26400.0,10.1291,10.143,10.1291,10.143,26400.0
2010-09-16 14:05:00,14.64,14.65,14.63,14.64,25600.0,10.136,10.143,10.1291,10.136,25600.0
2010-09-16 14:10:00,14.65,14.65,14.64,14.65,27200.0,10.143,10.143,10.136,10.143,27200.0
2010-09-16 14:15:00,14.65,14.67,14.65,14.65,32000.0,10.143,10.1568,10.143,10.143,32000.0
2010-09-16 14:20:00,14.65,14.65,14.64,14.65,35200.0,10.143,10.143,10.136,10.143,35200.0
2010-09-16 14:25:00,14.65,14.66,14.65,14.66,69800.0,10.143,10.1499,10.143,10.1499,69800.0
2010-09-16 14:30:00,14.67,14.67,14.65,14.66,28400.0,10.1568,10.1568,10.143,10.1499,28400.0
2010-09-16 14:35:00,14.66,14.66,14.65,14.65,14200.0,10.1499,10.1499,10.143,10.143,14200.0
2010-09-16 14:40:00,14.66,14.67,14.64,14.64,34600.0,10.1499,10.1568,10.136,10.136,34600.0
2010-09-16 14:45:00,14.65,14.65,14.63,14.63,34200.0,10.143,10.143,10.1291,10.1291,34200.0
2010-09-16 14:50:00,14.63,14.63,14.62,14.63,31800.0,10.1291,10.1291,10.1222,10.1291,31800.0
2010-09-16 14:55:00,14.63,14.65,14.63,14.65,41600.0,10.1291,10.143,10.1291,10.143,41600.0
2010-09-16 15:00:00,14.66,14.67,14.65,14.67,32400.0,10.1499,10.1568,10.143,10.1568,32400.0
2010-09-16 15:05:00,14.67,14.67,14.66,14.67,41400.0,10.1568,10.1568,10.1499,10.1568,41400.0
2010-09-16 15:10:00,14.67,14.68,14.67,14.68,18000.0,10.1568,10.1637,10.1568,10.1637,18000.0
2010-09-16 15:15:00,14.67,14.71,14.67,14.71,34200.0,10.1568,10.1845,10.1568,10.1845,34200.0
2010-09-16 15:20:00,14.7,14.7,14.68,14.68,42200.0,10.1776,10.1776,10.1637,10.1637,42200.0
2010-09-16 15:25:00,14.68,14.7,14.68,14.7,34200.0,10.1637,10.1776,10.1637,10.1776,34200.0
2010-09-16 15:30:00,14.7,14.72,14.7,14.7,47200.0,10.1776,10.1914,10.1776,10.1776,47200.0
2010-09-16 15:35:00,14.7,14.71,14.7,14.71,35800.0,10.1776,10.1845,10.1776,10.1845,35800.0
2010-09-16 15:40:00,14.71,14.72,14.7,14.7,46000.0,10.1845,10.1914,10.1776,10.1776,46000.0
2010-09-16 15:45:00,14.71,14.71,14.69,14.7,24000.0,10.1845,10.1845,10.1707,10.1776,24000.0
2010-09-16 15:50:00,14.7,14.71,14.69,14.69,156800.0,10.1776,10.1845,10.1707,10.1707,156800.0
2010-09-16 15:55:00,14.69,14.69,14.67,14.69,254400.0,10.1707,10.1707,10.1568,10.1707,254400.0
2010-09-17 09:30:00,14.75,14.75,14.67,14.72,693400.0,10.2122,10.2122,10.1568,10.1914,693400.0
2010-09-17 09:35:00,14.72,14.74,14.7,14.7,85800.0,10.1914,10.2053,10.1776,10.1776,85800.0
2010-09-17 09:40:00,14.71,14.72,14.69,14.72,92000.0,10.1845,10.1914,10.1707,10.1914,92000.0
2010-09-17 09:45:00,14.72,14.73,14.7,14.72,175600.0,10.1914,10.1984,10.1776,10.1914,175600.0
2010-09-17 09:50:00,14.72,14.73,14.7,14.7,80000.0,10.1914,10.1984,10.1776,10.1776,80000.0
2010-09-17 09:55:00,14.7,14.74,14.68,14.72,169200.0,10.1776,10.2053,10.1637,10.1914,169200.0
2010-09-17 10:00:00,14.72,14.74,14.7,14.72,89400.0,10.1914,10.2053,10.1776,10.1914,89400.0
2010-09-17 10:05:00,14.73,14.77,14.72,14.76,75600.0,10.1984,10.2261,10.1914,10.2191,75600.0
2010-09-17 10:10:00,14.77,14.77,14.72,14.77,58000.0,10.2261,10.2261,10.1914,10.2261,58000.0
2010-09-17 10:15:00,14.76,14.76,14.72,14.74,37800.0,10.2191,10.2191,10.1914,10.2053,37800.0
2010-09-17 10:20:00,14.74,14.78,14.74,14.78,86000.0,10.2053,10.233,10.2053,10.233,86000.0
2010-09-17 10:25:00,14.78,14.79,14.77,14.78,77800.0,10.233,10.2399,10.2261,10.233,77800.0
2010-09-17 10:30:00,14.78,14.79,14.76,14.78,87800.0,10.233,10.2399,10.2191,10.233,87800.0
2010-09-17 10:35:00,14.79,14.81,14.78,14.79,65400.0,10.2399,10.2537,10.233,10.2399,65400.0
2010-09-17 10:40:00,14.79,14.82,14.77,14.81,77000.0,10.2399,10.2607,10.2261,10.2537,77000.0
2010-09-17 10:45:00,14.82,14.83,14.81,14.83,77200.0,10.2607,10.2676,10.2537,10.2676,77200.0
2010-09-17 10:50:00,14.82,14.82,14.81,14.82,33400.0,10.2607,10.2607,10.2537,10.2607,33400.0
2010-09-17 10:55:00,14.82,14.86,14.82,14.86,59400.0,10.2607,10.2884,10.2607,10.2884,59400.0
2010-09-17 11:00:00,14.85,14.88,14.85,14.88,75800.0,10.2814,10.3022,10.2814,10.3022,75800.0
2010-09-17 11:05:00,14.88,14.9,14.88,14.88,62600.0,10.3022,10.3161,10.3022,10.3022,62600.0
2010-09-17 11:10:00,14.88,14.9,14.86,14.88,153600.0,10.3022,10.3161,10.2884,10.3022,153600.0
2010-09-17 11:15:00,14.88,14.88,14.85,14.86,39400.0,10.3022,10.3022,10.2814,10.2884,39400.0
2010-09-17 11:20:00,14.86,14.87,14.85,14.86,31800.0,10.2884,10.2953,10.2814,10.2884,31800.0
2010-09-17 11:25:00,14.86,14.86,14.8,14.81,71000.0,10.2884,10.2884,10.2468,10.2537,71000.0
2010-09-17 11:30:00,14.81,14.81,14.8,14.81,58200.0,10.2537,10.2537,10.2468,10.2537,58200.0
2010-09-17 11:35:00,14.81,14.81,14.79,14.81,39200.0,10.2537,10.2537,10.2399,10.2537,39200.0
2010-09-17 11:40:00,14.82,14.83,14.8,14.81,58400.0,10.2607,10.2676,10.2468,10.2537,58400.0
2010-09-17 11:45:00,14.81,14.81,14.78,14.79,20800.0,10.2537,10.2537,10.233,10.2399,20800.0
2010-09-17 11:50:00,14.79,14.81,14.79,14.81,22400.0,10.2399,10.2537,10.2399,10.2537,22400.0
2010-09-17 11:55:00,14.81,14.83,14.81,14.81,41600.0,10.2537,10.2676,10.2537,10.2537,41600.0
2010-09-17 12:00:00,14.8,14.84,14.8,14.84,38000.0,10.2468,10.2745,10.2468,10.2745,38000.0
2010-09-17 12:05:00,14.84,14.84,14.84,14.84,14200.0,10.2745,10.2745,10.2745,10.2745,14200.0
2010-09-17 12:10:00,14.84,14.86,14.84,14.86,24400.0,10.2745,10.2884,10.2745,10.2884,24400.0
2010-09-17 12:15:00,14.86,14.87,14.86,14.86,17400.0,10.2884,10.2953,10.2884,10.2884,17400.0
2010-09-17 12:20:00,14.86,14.86,14.85,14.86,22200.0,10.2884,10.2884,10.2814,10.2884,22200.0
2010-09-17 12:25:00,14.86,14.87,14.86,14.87,16800.0,10.2884,10.2953,10.2884,10.2953,16800.0
2010-09-17 12:30:00,14.87,14.88,14.86,14.86,45000.0,10.2953,10.3022,10.2884,10.2884,45000.0
2010-09-17 12:35:00,14.86,14.86,14.85,14.86,25400.0,10.2884,10.2884,10.2814,10.2884,25400.0
2010-09-17 12:40:00,14.86,14.86,14.84,14.85,39200.0,10.2884,10.2884,10.2745,10.2814,39200.0
2010-09-17 12:45:00,14.85,14.86,14.84,14.86,32800.0,10.2814,10.2884,10.2745,10.2884,32800.0
2010-09-17 12:50:00,14.86,14.86,14.83,14.84,70200.0,10.2884,10.2884,10.2676,10.2745,70200.0
2010-09-17 12:55:00,14.84,14.84,14.84,14.84,20800.0,10.2745,10.2745,10.2745,10.2745,20800.0
2010-09-17 13:00:00,14.84,14.87,14.84,14.87,29000.0,10.2745,10.2953,10.2745,10.2953,29000.0
2010-09-17 13:05:00,14.86,14.86,14.83,14.83,91200.0,10.2884,10.2884,10.2676,10.2676,91200.0
2010-09-17 13:10:00,14.83,14.84,14.81,14.81,22800.0,10.2676,10.2745,10.2537,10.2537,22800.0
2010-09-17 13:15:00,14.81,14.82,14.78,14.78,67400.0,10.2537,10.2607,10.233,10.233,67400.0
2010-09-17 13:20:00,14.78,14.84,14.78,14.84,84800.0,10.233,10.2745,10.233,10.2745,84800.0
2010-09-17 13:25:00,14.84,14.86,14.83,14.85,75400.0,10.2745,10.2884,10.2676,10.2814,75400.0
2010-09-17 13:30:00,14.85,14.87,14.85,14.86,38600.0,10.2814,10.2953,10.2814,10.2884,38600.0
2010-09-17 13:35:00,14.86,14.88,14.86,14.87,34400.0,10.2884,10.3022,10.2884,10.2953,34400.0
2010-09-17 13:40:00,14.87,14.87,14.85,14.85,36600.0,10.2953,10.2953,10.2814,10.2814,36600.0
2010-09-17 13:45:00,14.85,14.87,14.85,14.86,20000.0,10.2814,10.2953,10.2814,10.2884,20000.0
2010-09-17 13:50:00,14.86,14.88,14.86,14.87,22800.0,10.2884,10.3022,10.2884,10.2953,22800.0
2010-09-17 13:55:00,14.87,14.9,14.87,14.88,38200.0,10.2953,10.3161,10.2953,10.3022,38200.0
2010-09-17 14:00:00,14.88,14.88,14.87,14.87,22200.0,10.3022,10.3022,10.2953,10.2953,22200.0
2010-09-17 14:05:00,14.87,14.88,14.86,14.86,23400.0,10.2953,10.3022,10.2884,10.2884,23400.0
2010-09-17 14:10:00,14.87,14.88,14.87,14.88,31600.0,10.2953,10.3022,10.2953,10.3022,31600.0
2010-09-17 14:15:00,14.88,14.88,14.87,14.87,11400.0,10.3022,10.3022,10.2953,10.2953,11400.0
2010-09-17 14:20:00,14.87,14.87,14.84,14.85,26600.0,10.2953,10.2953,10.2745,10.2814,26600.0
2010-09-17 14:25:00,14.85,14.88,14.84,14.86,128400.0,10.2814,10.3022,10.2745,10.2884,128400.0
2010-09-17 14:30:00,14.87,14.88,14.86,14.88,25600.0,10.2953,10.3022,10.2884,10.3022,25600.0
2010-09-17 14:35:00,14.88,14.9,14.88,14.9,29200.0,10.3022,10.3161,10.3022,10.3161,29200.0
2010-09-17 14:40:00,14.89,14.9,14.89,14.9,52200.0,10.3091,10.3161,10.3091,10.3161,52200.0
2010-09-17 14:45:00,14.9,14.9,14.88,14.9,31200.0,10.3161,10.3161,10.3022,10.3161,31200.0
2010-09-17 14:50:00,14.9,14.9,14.88,14.88,24000.0,10.3161,10.3161,10.3022,10.3022,24000.0
2010-09-17 14:55:00,14.88,14.9,14.88,14.89,28600.0,10.3022,10.3161,10.3022,10.3091,28600.0
2010-09-17 15:00:00,14.9,14.9,14.89,14.9,33600.0,10.3161,10.3161,10.3091,10.3161,33600.0
2010-09-17 15:05:00,14.9,14.9,14.88,14.88,59000.0,10.3161,10.3161,10.3022,10.3022,59000.0
2010-09-17 15:10:00,14.88,14.9,14.87,14.88,121400.0,10.3022,10.3161,10.2953,10.3022,121400.0
2010-09-17 15:15:00,14.88,14.9,14.88,14.9,53400.0,10.3022,10.3161,10.3022,10.3161,53400.0
2010-09-17 15:20:00,14.9,14.9,14.88,14.88,55400.0,10.3161,10.3161,10.3022,10.3022,55400.0
2010-09-17 15:25:00,14.88,14.88,14.87,14.87,95600.0,10.3022,10.3022,10.2953,10.2953,95600.0
2010-09-17 15:30:00,14.88,14.88,14.86,14.88,105600.0,10.3022,10.3022,10.2884,10.3022,105600.0
2010-09-17 15:35:00,14.88,14.88,14.87,14.87,214800.0,10.3022,10.3022,10.2953,10.2953,214800.0
2010-09-17 15:40:00,14.88,14.88,14.87,14.88,100000.0,10.3022,10.3022,10.2953,10.3022,100000.0
2010-09-17 15:45:00,14.88,14.88,14.87,14.87,59600.0,10.3022,10.3022,10.2953,10.2953,59600.0
2010-09-17 15:50:00,14.87,14.89,14.87,14.88,137600.0,10.2953,10.3091,10.2953,10.3022,137600.0
2010-09-17 15:55:00,14.89,14.89,14.85,14.87,271000.0,10.3091,10.3091,10.2814,10.2953,271000.0
2010-09-20 09:30:00,14.94,14.95,14.86,14.86,42000.0,10.3438,10.3507,10.2884,10.2884,42000.0
2010-09-20 09:35:00,14.86,14.9,14.84,14.88,36000.0,10.2884,10.3161,10.2745,10.3022,36000.0
2010-09-20 09:40:00,14.89,14.89,14.81,14.81,68200.0,10.3091,10.3091,10.2537,10.2537,68200.0
2010-09-20 09:45:00,14.81,14.84,14.8,14.83,20600.0,10.2537,10.2745,10.2468,10.2676,20600.0
2010-09-20 09:50:00,14.83,14.87,14.83,14.87,19600.0,10.2676,10.2953,10.2676,10.2953,19600.0
2010-09-20 09:55:00,14.86,14.9,14.86,14.89,37600.0,10.2884,10.3161,10.2884,10.3091,37600.0
2010-09-20 10:00:00,14.89,14.95,14.86,14.95,73000.0,10.3091,10.3507,10.2884,10.3507,73000.0
2010-09-20 10:05:00,14.95,14.97,14.92,14.96,89400.0,10.3507,10.3645,10.3299,10.3576,89400.0
2010-09-20 10:10:00,14.96,14.97,14.96,14.97,46800.0,10.3576,10.3645,10.3576,10.3645,46800.0
2010-09-20 10:15:00,14.97,15.01,14.97,15.01,68400.0,10.3645,10.3922,10.3645,10.3922,68400.0
2010-09-20 10:20:00,15.01,15.02,14.99,15.0,37400.0,10.3922,10.3991,10.3784,10.3853,37400.0
2010-09-20 10:25:00,14.99,15.0,14.96,14.96,33600.0,10.3784,10.3853,10.3576,10.3576,33600.0
2010-09-20 10:30:00,14.96,14.97,14.94,14.94,15200.0,10.3576,10.3645,10.3438,10.3438,15200.0
2010-09-20 10:35:00,14.94,14.95,14.93,14.94,38000.0,10.3438,10.3507,10.3368,10.3438,38000.0
2010-09-20 10:40:00,14.95,14.96,14.93,14.94,22200.0,10.3507,10.3576,10.3368,10.3438,22200.0
2010-09-20 10:45:00,14.94,14.94,14.9,14.9,72600.0,10.3438,10.3438,10.3161,10.3161,72600.0
2010-09-20 10:50:00,14.9,14.94,14.88,14.91,47800.0,10.3161,10.3438,10.3022,10.323,47800.0
2010-09-20 10:55:00,14.91,14.95,14.9,14.93,23400.0,10.323,10.3507,10.3161,10.3368,23400.0
2010-09-20 11:00:00,14.94,14.95,14.94,14.94,19000.0,10.3438,10.3507,10.3438,10.3438,19000.0
2010-09-20 11:05:00,14.95,14.97,14.95,14.97,86400.0,10.3507,10.3645,10.3507,10.3645,86400.0
2010-09-20 11:10:00,14.97,14.97,14.93,14.94,106400.0,10.3645,10.3645,10.3368,10.3438,106400.0
2010-09-20 11:15:00,14.95,14.96,14.94,14.94,37400.0,10.3507,10.3576,10.3438,10.3438,37400.0
2010-09-20 11:20:00,14.94,14.97,14.94,14.97,43600.0,10.3438,10.3645,10.3438,10.3645,43600.0
2010-09-20 11:25:00,14.97,15.0,14.97,15.0,121800.0,10.3645,10.3853,10.3645,10.3853,121800.0
2010-09-20 11:30:00,14.99,15.02,14.99,15.0,72400.0,10.3784,10.3991,10.3784,10.3853,72400.0
2010-09-20 11:35:00,14.99,15.01,14.99,14.99,48000.0,10.3784,10.3922,10.3784,10.3784,48000.0
2010-09-20 11:40:00,14.99,14.99,14.97,14.98,26600.0,10.3784,10.3784,10.3645,10.3714,26600.0
2010-09-20 11:45:00,14.98,14.98,14.94,14.94,29800.0,10.3714,10.3714,10.3438,10.3438,29800.0
2010-09-20 11:50:00,14.94,14.95,14.93,14.94,27400.0,10.3438,10.3507,10.3368,10.3438,27400.0
2010-09-20 11:55:00,14.94,14.96,14.94,14.95,34800.0,10.3438,10.3576,10.3438,10.3507,34800.0
2010-09-20 12:00:00,14.95,14.96,14.94,14.95,37000.0,10.3507,10.3576,10.3438,10.3507,37000.0
2010-09-20 12:05:00,14.95,14.95,14.93,14.93,17600.0,10.3507,10.3507,10.3368,10.3368,17600.0
2010-09-20 12:10:00,14.93,14.96,14.93,14.94,34000.0,10.3368,10.3576,10.3368,10.3438,34000.0
2010-09-20 12:15:00,14.93,14.95,14.93,14.95,27600.0,10.3368,10.3507,10.3368,10.3507,27600.0
2010-09-20 12:20:00,14.95,14.95,14.95,14.95,10400.0,10.3507,10.3507,10.3507,10.3507,10400.0
2010-09-20 12:25:00,14.95,14.96,14.93,14.93,24800.0,10.3507,10.3576,10.3368,10.3368,24800.0
2010-09-20 12:30:00,14.93,14.95,14.92,14.95,66800.0,10.3368,10.3507,10.3299,10.3507,66800.0
2010-09-20 12:35:00,14.95,14.96,14.94,14.96,31600.0,10.3507,10.3576,10.3438,10.3576,31600.0
2010-09-20 12:40:00,14.95,14.96,14.95,14.95,13800.0,10.3507,10.3576,10.3507,10.3507,13800.0
2010-09-20 12:45:00,14.96,14.98,14.95,14.97,17600.0,10.3576,10.3714,10.3507,10.3645,17600.0
2010-09-20 12:50:00,14.97,15.0,14.97,15.0,33400.0,10.3645,10.3853,10.3645,10.3853,33400.0
2010-09-20 12:55:00,15.0,15.0,14.99,14.99,29600.0,10.3853,10.3853,10.3784,10.3784,29600.0
2010-09-20 13:00:00,14.99,15.0,14.99,14.99,36200.0,10.3784,10.3853,10.3784,10.3784,36200.0
2010-09-20 13:05:00,14.99,15.0,14.99,14.99,35000.0,10.3784,10.3853,10.3784,10.3784,35000.0
2010-09-20 13:10:00,14.99,15.0,14.97,14.97,39200.0,10.3784,10.3853,10.3645,10.3645,39200.0
2010-09-20 13:15:00,14.97,14.99,14.96,14.99,30200.0,10.3645,10.3784,10.3576,10.3784,30200.0
2010-09-20 13:20:00,14.99,15.01,14.99,15.01,48400.0,10.3784,10.3922,10.3784,10.3922,48400.0
2010-09-20 13:25:00,15.01,15.03,15.01,15.03,45600.0,10.3922,10.4061,10.3922,10.4061,45600.0
2010-09-20 13:30:00,15.03,15.03,14.99,14.99,37200.0,10.4061,10.4061,10.3784,10.3784,37200.0
2010-09-20 13:35:00,15.0,15.04,15.0,15.03,74400.0,10.3853,10.413,10.3853,10.4061,74400.0
2010-09-20 13:40:00,15.04,15.06,15.04,15.06,54600.0,10.413,10.4268,10.413,10.4268,54600.0
2010-09-20 13:45:00,15.06,15.06,15.04,15.05,27400.0,10.4268,10.4268,10.413,10.4199,27400.0
2010-09-20 13:50:00,15.05,15.05,15.04,15.04,55400.0,10.4199,10.4199,10.413,10.413,55400.0
2010-09-20 13:55:00,15.05,15.06,15.04,15.06,80000.0,10.4199,10.4268,10.413,10.4268,80000.0
2010-09-20 14:00:00,15.06,15.07,15.06,15.06,45400.0,10.4268,10.4338,10.4268,10.4268,45400.0
2010-09-20 14:05:00,15.06,15.06,15.02,15.03,95000.0,10.4268,10.4268,10.3991,10.4061,95000.0
2010-09-20 14:10:00,15.03,15.06,15.03,15.05,60200.0,10.4061,10.4268,10.4061,10.4199,60200.0
2010-09-20 14:15:00,15.06,15.07,15.05,15.07,35400.0,10.4268,10.4338,10.4199,10.4338,35400.0
2010-09-20 14:20:00,15.07,15.09,15.06,15.08,71200.0,10.4338,10.4476,10.4268,10.4407,71200.0
2010-09-20 14:25:00,15.08,15.08,15.07,15.07,38200.0,10.4407,10.4407,10.4338,10.4338,38200.0
2010-09-20 14:30:00,15.07,15.09,15.07,15.08,56000.0,10.4338,10.4476,10.4338,10.4407,56000.0
2010-09-20 14:35:00,15.08,15.09,15.06,15.06,22600.0,10.4407,10.4476,10.4268,10.4268,22600.0
2010-09-20 14:40:00,15.06,15.07,15.06,15.06,12200.0,10.4268,10.4338,10.4268,10.4268,12200.0
2010-09-20 14:45:00,15.06,15.07,15.05,15.06,148200.0,10.4268,10.4338,10.4199,10.4268,148200.0
2010-09-20 14:50:00,15.07,15.1,15.07,15.1,160600.0,10.4338,10.4545,10.4338,10.4545,160600.0
2010-09-20 14:55:00,15.1,15.15,15.1,15.14,154200.0,10.4545,10.4891,10.4545,10.4822,154200.0
2010-09-20 15:00:00,15.13,15.13,15.12,15.12,50600.0,10.4753,10.4753,10.4684,10.4684,50600.0
2010-09-20 15:05:00,15.13,15.13,15.12,15.12,44000.0,10.4753,10.4753,10.4684,10.4684,44000.0
2010-09-20 15:10:00,15.12,15.13,15.12,15.13,46000.0,10.4684,10.4753,10.4684,10.4753,46000.0
2010-09-20 15:15:00,15.13,15.15,15.13,15.15,47200.0,10.4753,10.4891,10.4753,10.4891,47200.0
2010-09-20 15:20:00,15.15,15.15,15.13,15.13,54200.0,10.4891,10.4891,10.4753,10.4753,54200.0
2010-09-20 15:25:00,15.13,15.13,15.1,15.1,56200.0,10.4753,10.4753,10.4545,10.4545,56200.0
2010-09-20 15:30:00,15.1,15.11,15.1,15.11,52400.0,10.4545,10.4615,10.4545,10.4615,52400.0
2010-09-20 15:35:00,15.11,15.12,15.11,15.12,64600.0,10.4615,10.4684,10.4615,10.4684,64600.0
2010-09-20 15:40:00,15.12,15.13,15.12,15.13,93600.0,10.4684,10.4753,10.4684,10.4753,93600.0
2010-09-20 15:45:00,15.13,15.15,15.12,15.15,134600.0,10.4753,10.4891,10.4684,10.4891,134600.0
2010-09-20 15:50:00,15.15,15.17,15.13,15.15,241200.0,10.4891,10.503,10.4753,10.4891,241200.0
2010-09-20 15:55:00,15.16,15.16,15.13,15.13,207800.0,10.4961,10.4961,10.4753,10.4753,207800.0
2010-09-21 09:30:00,15.1,15.1,15.04,15.1,62000.0,10.4545,10.4545,10.413,10.4545,62000.0
2010-09-21 09:35:00,15.09,15.16,15.06,15.16,107200.0,10.4476,10.4961,10.4268,10.4961,107200.0
2010-09-21 09:40:00,15.15,15.17,15.09,15.13,90600.0,10.4891,10.503,10.4476,10.4753,90600.0
2010-09-21 09:45:00,15.13,15.15,15.12,15.13,58800.0,10.4753,10.4891,10.4684,10.4753,58800.0
2010-09-21 09:50:00,15.13,15.13,15.09,15.1,22600.0,10.4753,10.4753,10.4476,10.4545,22600.0
2010-09-21 09:55:00,15.1,15.12,15.08,15.09,37000.0,10.4545,10.4684,10.4407,10.4476,37000.0
2010-09-21 10:00:00,15.1,15.12,15.1,15.11,38600.0,10.4545,10.4684,10.4545,10.4615,38600.0
2010-09-21 10:05:00,15.11,15.12,15.09,15.1,33400.0,10.4615,10.4684,10.4476,10.4545,33400.0
2010-09-21 10:10:00,15.1,15.12,15.1,15.12,25000.0,10.4545,10.4684,10.4545,10.4684,25000.0
2010-09-21 10:15:00,15.12,15.13,15.11,15.12,49800.0,10.4684,10.4753,10.4615,10.4684,49800.0
2010-09-21 10:20:00,15.12,15.15,15.12,15.12,37600.0,10.4684,10.4891,10.4684,10.4684,37600.0
2010-09-21 10:25:00,15.12,15.13,15.12,15.13,59000.0,10.4684,10.4753,10.4684,10.4753,59000.0
2010-09-21 10:30:00,15.13,15.17,15.13,15.15,31800.0,10.4753,10.503,10.4753,10.4891,31800.0
2010-09-21 10:35:00,15.15,15.15,15.13,15.13,28600.0,10.4891,10.4891,10.4753,10.4753,28600.0
2010-09-21 10:40:00,15.13,15.15,15.11,15.11,27600.0,10.4753,10.4891,10.4615,10.4615,27600.0
2010-09-21 10:45:00,15.11,15.12,15.11,15.12,18000.0,10.4615,10.4684,10.4615,10.4684,18000.0
2010-09-21 10:50:00,15.12,15.12,15.08,15.08,21600.0,10.4684,10.4684,10.4407,10.4407,21600.0
2010-09-21 10:55:00,15.08,15.08,15.06,15.08,47000.0,10.4407,10.4407,10.4268,10.4407,47000.0
2010-09-21 11:00:00,15.08,15.08,15.06,15.07,21600.0,10.4407,10.4407,10.4268,10.4338,21600.0
2010-09-21 11:05:00,15.06,15.1,15.06,15.1,26400.0,10.4268,10.4545,10.4268,10.4545,26400.0
2010-09-21 11:10:00,15.1,15.12,15.1,15.1,27200.0,10.4545,10.4684,10.4545,10.4545,27200.0
2010-09-21 11:15:00,15.1,15.1,15.08,15.09,18000.0,10.4545,10.4545,10.4407,10.4476,18000.0
2010-09-21 11:20:00,15.09,15.1,15.08,15.08,32000.0,10.4476,10.4545,10.4407,10.4407,32000.0
2010-09-21 11:25:00,15.08,15.08,15.04,15.05,28600.0,10.4407,10.4407,10.413,10.4199,28600.0
2010-09-21 11:30:00,15.04,15.06,15.04,15.06,30600.0,10.413,10.4268,10.413,10.4268,30600.0
2010-09-21 11:35:00,15.06,15.06,15.04,15.05,10400.0,10.4268,10.4268,10.413,10.4199,10400.0
2010-09-21 11:40:00,15.05,15.06,15.05,15.05,12600.0,10.4199,10.4268,10.4199,10.4199,12600.0
2010-09-21 11:45:00,15.05,15.06,15.05,15.06,15600.0,10.4199,10.4268,10.4199,10.4268,15600.0
2010-09-21 11:50:00,15.06,15.06,15.06,15.06,12600.0,10.4268,10.4268,10.4268,10.4268,12600.0
2010-09-21 11:55:00,15.06,15.09,15.06,15.09,16200.0,10.4268,10.4476,10.4268,10.4476,16200.0
2010-09-21 12:00:00,15.09,15.11,15.08,15.09,38800.0,10.4476,10.4615,10.4407,10.4476,38800.0
2010-09-21 12:05:00,15.09,15.09,15.07,15.08,15000.0,10.4476,10.4476,10.4338,10.4407,15000.0
2010-09-21 12:10:00,15.07,15.09,15.07,15.09,20200.0,10.4338,10.4476,10.4338,10.4476,20200.0
2010-09-21 12:15:00,15.08,15.09,15.08,15.08,13000.0,10.4407,10.4476,10.4407,10.4407,13000.0
2010-09-21 12:20:00,15.09,15.09,15.07,15.07,31800.0,10.4476,10.4476,10.4338,10.4338,31800.0
2010-09-21 12:25:00,15.07,15.08,15.06,15.06,34600.0,10.4338,10.4407,10.4268,10.4268,34600.0
2010-09-21 12:30:00,15.06,15.06,15.04,15.04,88800.0,10.4268,10.4268,10.413,10.413,88800.0
2010-09-21 12:35:00,15.04,15.05,15.03,15.05,62000.0,10.413,10.4199,10.4061,10.4199,62000.0
2010-09-21 12:40:00,15.04,15.06,15.04,15.06,34200.0,10.413,10.4268,10.413,10.4268,34200.0
2010-09-21 12:45:00,15.07,15.08,15.06,15.08,11400.0,10.4338,10.4407,10.4268,10.4407,11400.0
2010-09-21 12:50:00,15.07,15.07,15.06,15.06,21000.0,10.4338,10.4338,10.4268,10.4268,21000.0
2010-09-21 12:55:00,15.06,15.06,15.05,15.05,30200.0,10.4268,10.4268,10.4199,10.4199,30200.0
2010-09-21 13:00:00,15.06,15.06,15.03,15.03,25000.0,10.4268,10.4268,10.4061,10.4061,25000.0
2010-09-21 13:05:00,15.04,15.04,15.01,15.02,39600.0,10.413,10.413,10.3922,10.3991,39600.0
2010-09-21 13:10:00,15.02,15.03,15.01,15.02,26600.0,10.3991,10.4061,10.3922,10.3991,26600.0
2010-09-21 13:15:00,15.02,15.04,15.01,15.04,20200.0,10.3991,10.413,10.3922,10.413,20200.0
2010-09-21 13:20:00,15.04,15.05,15.03,15.04,51200.0,10.413,10.4199,10.4061,10.413,51200.0
2010-09-21 13:25:00,15.04,15.05,15.04,15.05,15000.0,10.413,10.4199,10.413,10.4199,15000.0
2010-09-21 13:30:00,15.05,15.05,15.02,15.03,38400.0,10.4199,10.4199,10.3991,10.4061,38400.0
2010-09-21 13:35:00,15.03,15.03,15.03,15.03,8600.0,10.4061,10.4061,10.4061,10.4061,8600.0
2010-09-21 13:40:00,15.03,15.04,15.01,15.03,53000.0,10.4061,10.413,10.3922,10.4061,53000.0
2010-09-21 13:45:00,15.03,15.04,15.03,15.04,27400.0,10.4061,10.413,10.4061,10.413,27400.0
2010-09-21 13:50:00,15.04,15.04,15.03,15.03,47000.0,10.413,10.413,10.4061,10.4061,47000.0
2010-09-21 13:55:00,15.03,15.04,15.03,15.04,8600.0,10.4061,10.413,10.4061,10.413,8600.0
2010-09-21 14:00:00,15.04,15.05,15.03,15.03,23200.0,10.413,10.4199,10.4061,10.4061,23200.0
2010-09-21 14:05:00,15.03,15.05,15.02,15.02,37800.0,10.4061,10.4199,10.3991,10.3991,37800.0
2010-09-21 14:10:00,15.03,15.09,15.02,15.05,58800.0,10.4061,10.4476,10.3991,10.4199,58800.0
2010-09-21 14:15:00,15.05,15.11,15.01,15.08,125200.0,10.4199,10.4615,10.3922,10.4407,125200.0
2010-09-21 14:20:00,15.09,15.09,15.05,15.08,136400.0,10.4476,10.4476,10.4199,10.4407,136400.0
2010-09-21 14:25:00,15.08,15.08,15.03,15.08,81800.0,10.4407,10.4407,10.4061,10.4407,81800.0
2010-09-21 14:30:00,15.08,15.13,15.06,15.13,82200.0,10.4407,10.4753,10.4268,10.4753,82200.0
2010-09-21 14:35:00,15.12,15.15,15.12,15.15,84600.0,10.4684,10.4891,10.4684,10.4891,84600.0
2010-09-21 14:40:00,15.15,15.17,15.13,15.13,74400.0,10.4891,10.503,10.4753,10.4753,74400.0
2010-09-21 14:45:00,15.13,15.16,15.12,15.16,78800.0,10.4753,10.4961,10.4684,10.4961,78800.0
2010-09-21 14:50:00,15.16,15.16,15.12,15.14,119200.0,10.4961,10.4961,10.4684,10.4822,119200.0
2010-09-21 14:55:00,15.14,15.15,15.12,15.15,118000.0,10.4822,10.4891,10.4684,10.4891,118000.0
2010-09-21 15:00:00,15.15,15.15,15.12,15.15,107800.0,10.4891,10.4891,10.4684,10.4891,107800.0
2010-09-21 15:05:00,15.14,15.18,15.13,15.17,94600.0,10.4822,10.5099,10.4753,10.503,94600.0
2010-09-21 15:10:00,15.17,15.17,15.13,15.15,69800.0,10.503,10.503,10.4753,10.4891,69800.0
2010-09-21 15:15:00,15.15,15.17,15.15,15.15,79400.0,10.4891,10.503,10.4891,10.4891,79400.0
2010-09-21 15:20:00,15.16,15.16,15.13,15.14,63200.0,10.4961,10.4961,10.4753,10.4822,63200.0
2010-09-21 15:25:00,15.15,15.15,15.11,15.13,96000.0,10.4891,10.4891,10.4615,10.4753,96000.0
2010-09-21 15:30:00,15.13,15.13,15.08,15.1,197200.0,10.4753,10.4753,10.4407,10.4545,197200.0
2010-09-21 15:35:00,15.1,15.1,15.06,15.1,130200.0,10.4545,10.4545,10.4268,10.4545,130200.0
2010-09-21 15:40:00,15.1,15.11,15.08,15.1,67800.0,10.4545,10.4615,10.4407,10.4545,67800.0
2010-09-21 15:45:00,15.1,15.11,15.07,15.1,94200.0,10.4545,10.4615,10.4338,10.4545,94200.0
2010-09-21 15:50:00,15.1,15.13,15.1,15.11,126600.0,10.4545,10.4753,10.4545,10.4615,126600.0
2010-09-21 15:55:00,15.11,15.11,15.08,15.11,250400.0,10.4615,10.4615,10.4407,10.4615,250400.0
2010-09-22 09:30:00,15.13,15.14,14.99,15.01,73600.0,10.4753,10.4822,10.3784,10.3922,73600.0
2010-09-22 09:35:00,15.01,15.03,14.99,15.03,128800.0,10.3922,10.4061,10.3784,10.4061,128800.0
2010-09-22 09:40:00,15.03,15.11,15.03,15.1,122600.0,10.4061,10.4615,10.4061,10.4545,122600.0
2010-09-22 09:45:00,15.11,15.15,15.1,15.12,93000.0,10.4615,10.4891,10.4545,10.4684,93000.0
2010-09-22 09:50:00,15.12,15.14,15.07,15.08,73000.0,10.4684,10.4822,10.4338,10.4407,73000.0
2010-09-22 09:55:00,15.08,15.08,15.03,15.05,68800.0,10.4407,10.4407,10.4061,10.4199,68800.0
2010-09-22 10:00:00,15.06,15.06,14.97,15.0,94000.0,10.4268,10.4268,10.3645,10.3853,94000.0
2010-09-22 10:05:00,14.99,15.0,14.96,15.0,47000.0,10.3784,10.3853,10.3576,10.3853,47000.0
2010-09-22 10:10:00,14.99,15.01,14.97,15.01,44000.0,10.3784,10.3922,10.3645,10.3922,44000.0
2010-09-22 10:15:00,15.01,15.01,14.96,14.96,61600.0,10.3922,10.3922,10.3576,10.3576,61600.0
2010-09-22 10:20:00,14.96,14.96,14.88,14.88,149200.0,10.3576,10.3576,10.3022,10.3022,149200.0
2010-09-22 10:25:00,14.88,14.92,14.88,14.9,40800.0,10.3022,10.3299,10.3022,10.3161,40800.0
2010-09-22 10:30:00,14.9,14.9,14.85,14.85,116600.0,10.3161,10.3161,10.2814,10.2814,116600.0
2010-09-22 10:35:00,14.85,14.86,14.81,14.81,110400.0,10.2814,10.2884,10.2537,10.2537,110400.0
2010-09-22 10:40:00,14.81,14.82,14.81,14.81,59000.0,10.2537,10.2607,10.2537,10.2537,59000.0
2010-09-22 10:45:00,14.82,14.85,14.81,14.84,41600.0,10.2607,10.2814,10.2537,10.2745,41600.0
2010-09-22 10:50:00,14.83,14.85,14.82,14.83,47200.0,10.2676,10.2814,10.2607,10.2676,47200.0
2010-09-22 10:55:00,14.83,14.86,14.83,14.85,37600.0,10.2676,10.2884,10.2676,10.2814,37600.0
2010-09-22 11:00:00,14.85,14.87,14.85,14.86,23800.0,10.2814,10.2953,10.2814,10.2884,23800.0
2010-09-22 11:05:00,14.85,14.86,14.8,14.81,33600.0,10.2814,10.2884,10.2468,10.2537,33600.0
2010-09-22 11:10:00,14.81,14.82,14.79,14.8,72000.0,10.2537,10.2607,10.2399,10.2468,72000.0
2010-09-22 11:15:00,14.8,14.82,14.8,14.8,38800.0,10.2468,10.2607,10.2468,10.2468,38800.0
2010-09-22 11:20:00,14.8,14.8,14.76,14.76,67800.0,10.2468,10.2468,10.2191,10.2191,67800.0
2010-09-22 11:25:00,14.76,14.77,14.74,14.77,75200.0,10.2191,10.2261,10.2053,10.2261,75200.0
2010-09-22 11:30:00,14.77,14.78,14.75,14.76,71800.0,10.2261,10.233,10.2122,10.2191,71800.0
2010-09-22 11:35:00,14.76,14.77,14.74,14.76,35000.0,10.2191,10.2261,10.2053,10.2191,35000.0
2010-09-22 11:40:00,14.76,14.77,14.74,14.75,21800.0,10.2191,10.2261,10.2053,10.2122,21800.0
2010-09-22 11:45:00,14.76,14.77,14.74,14.74,28600.0,10.2191,10.2261,10.2053,10.2053,28600.0
2010-09-22 11:50:00,14.74,14.79,14.74,14.79,35400.0,10.2053,10.2399,10.2053,10.2399,35400.0
2010-09-22 11:55:00,14.79,14.8,14.78,14.79,54200.0,10.2399,10.2468,10.233,10.2399,54200.0
2010-09-22 12:00:00,14.79,14.81,14.79,14.79,63000.0,10.2399,10.2537,10.2399,10.2399,63000.0
2010-09-22 12:05:00,14.79,14.8,14.77,14.79,39200.0,10.2399,10.2468,10.2261,10.2399,39200.0
2010-09-22 12:10:00,14.79,14.8,14.78,14.79,35400.0,10.2399,10.2468,10.233,10.2399,35400.0
2010-09-22 12:15:00,14.79,14.8,14.78,14.79,43200.0,10.2399,10.2468,10.233,10.2399,43200.0
2010-09-22 12:20:00,14.79,14.79,14.75,14.76,54400.0,10.2399,10.2399,10.2122,10.2191,54400.0
2010-09-22 12:25:00,14.76,14.78,14.76,14.78,23000.0,10.2191,10.233,10.2191,10.233,23000.0
2010-09-22 12:30:00,14.78,14.78,14.77,14.77,20000.0,10.233,10.233,10.2261,10.2261,20000.0
2010-09-22 12:35:00,14.77,14.77,14.74,14.74,48200.0,10.2261,10.2261,10.2053,10.2053,48200.0
2010-09-22 12:40:00,14.74,14.76,14.73,14.74,31400.0,10.2053,10.2191,10.1984,10.2053,31400.0
2010-09-22 12:45:00,14.74,14.76,14.74,14.74,29600.0,10.2053,10.2191,10.2053,10.2053,29600.0
2010-09-22 12:50:00,14.74,14.74,14.72,14.72,27000.0,10.2053,10.2053,10.1914,10.1914,27000.0
2010-09-22 12:55:00,14.72,14.74,14.72,14.73,55400.0,10.1914,10.2053,10.1914,10.1984,55400.0
2010-09-22 13:00:00,14.73,14.74,14.72,14.74,25600.0,10.1984,10.2053,10.1914,10.2053,25600.0
2010-09-22 13:05:00,14.74,14.74,14.71,14.72,69200.0,10.2053,10.2053,10.1845,10.1914,69200.0
2010-09-22 13:10:00,14.71,14.72,14.7,14.71,21400.0,10.1845,10.1914,10.1776,10.1845,21400.0
2010-09-22 13:15:00,14.71,14.71,14.7,14.71,28200.0,10.1845,10.1845,10.1776,10.1845,28200.0
2010-09-22 13:20:00,14.71,14.72,14.7,14.71,35800.0,10.1845,10.1914,10.1776,10.1845,35800.0
2010-09-22 13:25:00,14.71,14.72,14.7,14.72,41600.0,10.1845,10.1914,10.1776,10.1914,41600.0
2010-09-22 13:30:00,14.72,14.74,14.72,14.73,39400.0,10.1914,10.2053,10.1914,10.1984,39400.0
2010-09-22 13:35:00,14.73,14.75,14.72,14.75,32400.0,10.1984,10.2122,10.1914,10.2122,32400.0
2010-09-22 13:40:00,14.74,14.76,14.74,14.74,80200.0,10.2053,10.2191,10.2053,10.2053,80200.0
2010-09-22 13:45:00,14.74,14.75,14.74,14.75,19200.0,10.2053,10.2122,10.2053,10.2122,19200.0
2010-09-22 13:50:00,14.76,14.77,14.75,14.77,9800.0,10.2191,10.2261,10.2122,10.2261,9800.0
2010-09-22 13:55:00,14.77,14.78,14.74,14.74,34000.0,10.2261,10.233,10.2053,10.2053,34000.0
2010-09-22 14:00:00,14.75,14.76,14.74,14.76,27600.0,10.2122,10.2191,10.2053,10.2191,27600.0
2010-09-22 14:05:00,14.75,14.76,14.73,14.74,47400.0,10.2122,10.2191,10.1984,10.2053,47400.0
2010-09-22 14:10:00,14.74,14.76,14.73,14.76,63400.0,10.2053,10.2191,10.1984,10.2191,63400.0
2010-09-22 14:15:00,14.76,14.77,14.74,14.74,49600.0,10.2191,10.2261,10.2053,10.2053,49600.0
2010-09-22 14:20:00,14.74,14.77,14.74,14.76,36600.0,10.2053,10.2261,10.2053,10.2191,36600.0
2010-09-22 14:25:00,14.76,14.77,14.75,14.76,20200.0,10.2191,10.2261,10.2122,10.2191,20200.0
2010-09-22 14:30:00,14.77,14.78,14.76,14.77,45800.0,10.2261,10.233,10.2191,10.2261,45800.0
2010-09-22 14:35:00,14.77,14.81,14.77,14.79,76600.0,10.2261,10.2537,10.2261,10.2399,76600.0
2010-09-22 14:40:00,14.79,14.82,14.79,14.8,114200.0,10.2399,10.2607,10.2399,10.2468,114200.0
2010-09-22 14:45:00,14.81,14.81,14.8,14.8,90400.0,10.2537,10.2537,10.2468,10.2468,90400.0
2010-09-22 14:50:00,14.81,14.81,14.78,14.78,136400.0,10.2537,10.2537,10.233,10.233,136400.0
2010-09-22 14:55:00,14.78,14.79,14.78,14.78,204000.0,10.233,10.2399,10.233,10.233,204000.0
2010-09-22 15:00:00,14.79,14.79,14.78,14.78,101000.0,10.2399,10.2399,10.233,10.233,101000.0
2010-09-22 15:05:00,14.78,14.79,14.76,14.76,82400.0,10.233,10.2399,10.2191,10.2191,82400.0
2010-09-22 15:10:00,14.76,14.77,14.75,14.76,170800.0,10.2191,10.2261,10.2122,10.2191,170800.0
2010-09-22 15:15:00,14.76,14.77,14.72,14.72,170600.0,10.2191,10.2261,10.1914,10.1914,170600.0
2010-09-22 15:20:00,14.72,14.76,14.72,14.74,76200.0,10.1914,10.2191,10.1914,10.2053,76200.0
2010-09-22 15:25:00,14.74,14.76,14.74,14.74,32400.0,10.2053,10.2191,10.2053,10.2053,32400.0
2010-09-22 15:30:00,14.74,14.77,14.74,14.77,62600.0,10.2053,10.2261,10.2053,10.2261,62600.0
2010-09-22 15:35:00,14.76,14.78,14.76,14.77,177600.0,10.2191,10.233,10.2191,10.2261,177600.0
2010-09-22 15:40:00,14.76,14.77,14.74,14.75,82200.0,10.2191,10.2261,10.2053,10.2122,82200.0
2010-09-22 15:45:00,14.76,14.76,14.74,14.74,84000.0,10.2191,10.2191,10.2053,10.2053,84000.0
2010-09-22 15:50:00,14.74,14.74,14.72,14.74,271400.0,10.2053,10.2053,10.1914,10.2053,271400.0
2010-09-22 15:55:00,14.74,14.74,14.72,14.72,440000.0,10.2053,10.2053,10.1914,10.1914,440000.0
2010-09-23 09:30:00,14.55,14.6,14.51,14.52,69400.0,10.0737,10.1084,10.046,10.053,69400.0
2010-09-23 09:35:00,14.52,14.69,14.52,14.68,90600.0,10.053,10.1707,10.053,10.1637,90600.0
2010-09-23 09:40:00,14.67,14.74,14.67,14.71,59200.0,10.1568,10.2053,10.1568,10.1845,59200.0
2010-09-23 09:45:00,14.71,14.73,14.7,14.72,28600.0,10.1845,10.1984,10.1776,10.1914,28600.0
2010-09-23 09:50:00,14.72,14.75,14.71,14.74,31800.0,10.1914,10.2122,10.1845,10.2053,31800.0
2010-09-23 09:55:00,14.74,14.77,14.7,14.74,71400.0,10.2053,10.2261,10.1776,10.2053,71400.0
2010-09-23 10:00:00,14.74,14.8,14.73,14.79,104800.0,10.2053,10.2468,10.1984,10.2399,104800.0
2010-09-23 10:05:00,14.8,14.84,14.79,14.79,102800.0,10.2468,10.2745,10.2399,10.2399,102800.0
2010-09-23 10:10:00,14.8,14.84,14.8,14.81,84000.0,10.2468,10.2745,10.2468,10.2537,84000.0
2010-09-23 10:15:00,14.81,14.81,14.77,14.81,35000.0,10.2537,10.2537,10.2261,10.2537,35000.0
2010-09-23 10:20:00,14.81,14.83,14.8,14.81,28600.0,10.2537,10.2676,10.2468,10.2537,28600.0
2010-09-23 10:25:00,14.81,14.86,14.81,14.86,39400.0,10.2537,10.2884,10.2537,10.2884,39400.0
2010-09-23 10:30:00,14.86,14.92,14.85,14.92,57800.0,10.2884,10.3299,10.2814,10.3299,57800.0
2010-09-23 10:35:00,14.92,14.95,14.92,14.94,43000.0,10.3299,10.3507,10.3299,10.3438,43000.0
2010-09-23 10:40:00,14.94,14.96,14.93,14.93,38200.0,10.3438,10.3576,10.3368,10.3368,38200.0
2010-09-23 10:45:00,14.94,14.95,14.89,14.89,47200.0,10.3438,10.3507,10.3091,10.3091,47200.0
2010-09-23 10:50:00,14.88,14.92,14.88,14.92,29400.0,10.3022,10.3299,10.3022,10.3299,29400.0
2010-09-23 10:55:00,14.92,14.92,14.89,14.91,35400.0,10.3299,10.3299,10.3091,10.323,35400.0
2010-09-23 11:00:00,14.91,14.92,14.9,14.92,28200.0,10.323,10.3299,10.3161,10.3299,28200.0
2010-09-23 11:05:00,14.92,14.92,14.9,14.91,43200.0,10.3299,10.3299,10.3161,10.323,43200.0
2010-09-23 11:10:00,14.92,14.93,14.9,14.93,29600.0,10.3299,10.3368,10.3161,10.3368,29600.0
2010-09-23 11:15:00,14.94,14.97,14.94,14.97,50000.0,10.3438,10.3645,10.3438,10.3645,50000.0
2010-09-23 11:20:00,14.98,14.99,14.97,14.99,97000.0,10.3714,10.3784,10.3645,10.3784,97000.0
2010-09-23 11:25:00,14.99,15.03,14.97,15.02,59000.0,10.3784,10.4061,10.3645,10.3991,59000.0
2010-09-23 11:30:00,15.02,15.03,14.99,15.0,169600.0,10.3991,10.4061,10.3784,10.3853,169600.0
2010-09-23 11:35:00,14.99,15.0,14.97,14.98,76800.0,10.3784,10.3853,10.3645,10.3714,76800.0
2010-09-23 11:40:00,14.98,14.98,14.95,14.95,66600.0,10.3714,10.3714,10.3507,10.3507,66600.0
2010-09-23 11:45:00,14.95,14.95,14.94,14.94,18400.0,10.3507,10.3507,10.3438,10.3438,18400.0
2010-09-23 11:50:00,14.94,14.96,14.94,14.94,23800.0,10.3438,10.3576,10.3438,10.3438,23800.0
2010-09-23 11:55:00,14.95,14.97,14.94,14.94,29200.0,10.3507,10.3645,10.3438,10.3438,29200.0
2010-09-23 12:00:00,14.94,14.94,14.93,14.93,24000.0,10.3438,10.3438,10.3368,10.3368,24000.0
2010-09-23 12:05:00,14.93,14.95,14.93,14.94,13400.0,10.3368,10.3507,10.3368,10.3438,13400.0
2010-09-23 12:10:00,14.94,14.95,14.94,14.94,19400.0,10.3438,10.3507,10.3438,10.3438,19400.0
2010-09-23 12:15:00,14.94,14.94,14.93,14.93,14800.0,10.3438,10.3438,10.3368,10.3368,14800.0
2010-09-23 12:20:00,14.93,14.94,14.92,14.94,16800.0,10.3368,10.3438,10.3299,10.3438,16800.0
2010-09-23 12:25:00,14.94,14.94,14.92,14.92,8800.0,10.3438,10.3438,10.3299,10.3299,8800.0
2010-09-23 12:30:00,14.92,14.94,14.92,14.94,15400.0,10.3299,10.3438,10.3299,10.3438,15400.0
2010-09-23 12:35:00,14.94,14.96,14.92,14.92,18800.0,10.3438,10.3576,10.3299,10.3299,18800.0
2010-09-23 12:40:00,14.92,14.93,14.91,14.91,14600.0,10.3299,10.3368,10.323,10.323,14600.0
2010-09-23 12:45:00,14.9,14.92,14.9,14.9,14000.0,10.3161,10.3299,10.3161,10.3161,14000.0
2010-09-23 12:50:00,14.9,14.94,14.9,14.93,19000.0,10.3161,10.3438,10.3161,10.3368,19000.0
2010-09-23 12:55:00,14.93,14.93,14.91,14.92,18000.0,10.3368,10.3368,10.323,10.3299,18000.0
2010-09-23 13:00:00,14.92,14.94,14.91,14.94,18000.0,10.3299,10.3438,10.323,10.3438,18000.0
2010-09-23 13:05:00,14.94,14.94,14.93,14.94,7800.0,10.3438,10.3438,10.3368,10.3438,7800.0
2010-09-23 13:10:00,14.94,14.94,14.9,14.9,20200.0,10.3438,10.3438,10.3161,10.3161,20200.0
2010-09-23 13:15:00,14.9,14.9,14.88,14.88,60600.0,10.3161,10.3161,10.3022,10.3022,60600.0
2010-09-23 13:20:00,14.88,14.9,14.88,14.89,39600.0,10.3022,10.3161,10.3022,10.3091,39600.0
2010-09-23 13:25:00,14.89,14.89,14.88,14.89,18200.0,10.3091,10.3091,10.3022,10.3091,18200.0
2010-09-23 13:30:00,14.89,14.89,14.86,14.88,50400.0,10.3091,10.3091,10.2884,10.3022,50400.0
2010-09-23 13:35:00,14.88,14.9,14.88,14.88,13000.0,10.3022,10.3161,10.3022,10.3022,13000.0
2010-09-23 13:40:00,14.89,14.89,14.87,14.87,12400.0,10.3091,10.3091,10.2953,10.2953,12400.0
2010-09-23 13:45:00,14.88,14.88,14.84,14.85,49800.0,10.3022,10.3022,10.2745,10.2814,49800.0
2010-09-23 13:50:00,14.85,14.87,14.85,14.87,29200.0,10.2814,10.2953,10.2814,10.2953,29200.0
2010-09-23 13:55:00,14.88,14.88,14.86,14.86,17400.0,10.3022,10.3022,10.2884,10.2884,17400.0
2010-09-23 14:00:00,14.86,14.88,14.86,14.87,25200.0,10.2884,10.3022,10.2884,10.2953,25200.0
2010-09-23 14:05:00,14.87,14.88,14.86,14.88,32400.0,10.2953,10.3022,10.2884,10.3022,32400.0
2010-09-23 14:10:00,14.87,14.87,14.85,14.85,38800.0,10.2953,10.2953,10.2814,10.2814,38800.0
2010-09-23 14:15:00,14.86,14.87,14.85,14.86,15600.0,10.2884,10.2953,10.2814,10.2884,15600.0
2010-09-23 14:20:00,14.86,14.89,14.86,14.89,9600.0,10.2884,10.3091,10.2884,10.3091,9600.0
2010-09-23 14:25:00,14.89,14.89,14.88,14.88,18200.0,10.3091,10.3091,10.3022,10.3022,18200.0
2010-09-23 14:30:00,14.88,14.9,14.88,14.88,26000.0,10.3022,10.3161,10.3022,10.3022,26000.0
2010-09-23 14:35:00,14.88,14.89,14.86,14.86,26400.0,10.3022,10.3091,10.2884,10.2884,26400.0
2010-09-23 14:40:00,14.86,14.87,14.83,14.83,34800.0,10.2884,10.2953,10.2676,10.2676,34800.0
2010-09-23 14:45:00,14.83,14.84,14.82,14.83,35800.0,10.2676,10.2745,10.2607,10.2676,35800.0
2010-09-23 14:50:00,14.84,14.84,14.8,14.81,64600.0,10.2745,10.2745,10.2468,10.2537,64600.0
2010-09-23 14:55:00,14.81,14.81,14.76,14.77,91800.0,10.2537,10.2537,10.2191,10.2261,91800.0
2010-09-23 15:00:00,14.78,14.8,14.77,14.79,49000.0,10.233,10.2468,10.2261,10.2399,49000.0
2010-09-23 15:05:00,14.79,14.79,14.75,14.76,85600.0,10.2399,10.2399,10.2122,10.2191,85600.0
2010-09-23 15:10:00,14.76,14.76,14.73,14.74,123600.0,10.2191,10.2191,10.1984,10.2053,123600.0
2010-09-23 15:15:00,14.74,14.75,14.72,14.75,86600.0,10.2053,10.2122,10.1914,10.2122,86600.0
2010-09-23 15:20:00,14.75,14.77,14.74,14.76,40200.0,10.2122,10.2261,10.2053,10.2191,40200.0
2010-09-23 15:25:00,14.77,14.77,14.72,14.72,42800.0,10.2261,10.2261,10.1914,10.1914,42800.0
2010-09-23 15:30:00,14.72,14.74,14.7,14.73,104600.0,10.1914,10.2053,10.1776,10.1984,104600.0
2010-09-23 15:35:00,14.73,14.74,14.72,14.72,43400.0,10.1984,10.2053,10.1914,10.1914,43400.0
2010-09-23 15:40:00,14.72,14.74,14.72,14.73,76200.0,10.1914,10.2053,10.1914,10.1984,76200.0
2010-09-23 15:45:00,14.72,14.76,14.72,14.74,68200.0,10.1914,10.2191,10.1914,10.2053,68200.0
2010-09-23 15:50:00,14.74,14.75,14.72,14.72,199000.0,10.2053,10.2122,10.1914,10.1914,199000.0
2010-09-23 15:55:00,14.72,14.74,14.72,14.74,99600.0,10.1914,10.2053,10.1914,10.2053,99600.0
2010-09-24 09:30:00,14.97,15.02,14.88,15.01,102800.0,10.3645,10.3991,10.3022,10.3922,102800.0
2010-09-24 09:35:00,15.0,15.08,14.99,15.07,60800.0,10.3853,10.4407,10.3784,10.4338,60800.0
2010-09-24 09:40:00,15.07,15.15,15.07,15.11,102600.0,10.4338,10.4891,10.4338,10.4615,102600.0
2010-09-24 09:45:00,15.11,15.13,15.09,15.09,53600.0,10.4615,10.4753,10.4476,10.4476,53600.0
2010-09-24 09:50:00,15.09,15.12,15.07,15.11,55200.0,10.4476,10.4684,10.4338,10.4615,55200.0
2010-09-24 09:55:00,15.11,15.12,15.09,15.11,70600.0,10.4615,10.4684,10.4476,10.4615,70600.0
2010-09-24 10:00:00,15.11,15.14,15.06,15.14,85800.0,10.4615,10.4822,10.4268,10.4822,85800.0
2010-09-24 10:05:00,15.14,15.17,15.14,15.16,55600.0,10.4822,10.503,10.4822,10.4961,55600.0
2010-09-24 10:10:00,15.15,15.16,15.13,15.14,70200.0,10.4891,10.4961,10.4753,10.4822,70200.0
2010-09-24 10:15:00,15.14,15.15,15.14,15.15,25600.0,10.4822,10.4891,10.4822,10.4891,25600.0
2010-09-24 10:20:00,15.15,15.15,15.13,15.15,38200.0,10.4891,10.4891,10.4753,10.4891,38200.0
2010-09-24 10:25:00,15.15,15.17,15.14,15.17,46200.0,10.4891,10.503,10.4822,10.503,46200.0
2010-09-24 10:30:00,15.16,15.17,15.15,15.16,34600.0,10.4961,10.503,10.4891,10.4961,34600.0
2010-09-24 10:35:00,15.16,15.17,15.14,15.15,57600.0,10.4961,10.503,10.4822,10.4891,57600.0
2010-09-24 10:40:00,15.15,15.17,15.13,15.14,99000.0,10.4891,10.503,10.4753,10.4822,99000.0
2010-09-24 10:45:00,15.14,15.17,15.13,15.15,63200.0,10.4822,10.503,10.4753,10.4891,63200.0
2010-09-24 10:50:00,15.15,15.15,15.13,15.15,42600.0,10.4891,10.4891,10.4753,10.4891,42600.0
2010-09-24 10:55:00,15.15,15.15,15.14,15.15,17600.0,10.4891,10.4891,10.4822,10.4891,17600.0
2010-09-24 11:00:00,15.15,15.17,15.14,15.16,37800.0,10.4891,10.503,10.4822,10.4961,37800.0
2010-09-24 11:05:00,15.16,15.2,15.16,15.19,56400.0,10.4961,10.5238,10.4961,10.5168,56400.0
2010-09-24 11:10:00,15.2,15.2,15.18,15.2,81000.0,10.5238,10.5238,10.5099,10.5238,81000.0
2010-09-24 11:15:00,15.2,15.2,15.19,15.2,27200.0,10.5238,10.5238,10.5168,10.5238,27200.0
2010-09-24 11:20:00,15.2,15.22,15.19,15.2,22800.0,10.5238,10.5376,10.5168,10.5238,22800.0
2010-09-24 11:25:00,15.2,15.22,15.2,15.22,19000.0,10.5238,10.5376,10.5238,10.5376,19000.0
2010-09-24 11:30:00,15.22,15.22,15.19,15.2,30200.0,10.5376,10.5376,10.5168,10.5238,30200.0
2010-09-24 11:35:00,15.2,15.2,15.19,15.2,11200.0,10.5238,10.5238,10.5168,10.5238,11200.0
2010-09-24 11:40:00,15.2,15.2,15.15,15.15,17400.0,10.5238,10.5238,10.4891,10.4891,17400.0
2010-09-24 11:45:00,15.15,15.16,15.13,15.15,36000.0,10.4891,10.4961,10.4753,10.4891,36000.0
2010-09-24 11:50:00,15.14,15.17,15.14,15.17,19600.0,10.4822,10.503,10.4822,10.503,19600.0
2010-09-24 11:55:00,15.17,15.2,15.16,15.2,22800.0,10.503,10.5238,10.4961,10.5238,22800.0
2010-09-24 12:00:00,15.2,15.2,15.18,15.18,39000.0,10.5238,10.5238,10.5099,10.5099,39000.0
2010-09-24 12:05:00,15.18,15.18,15.17,15.17,16400.0,10.5099,10.5099,10.503,10.503,16400.0
2010-09-24 12:10:00,15.17,15.18,15.17,15.18,13600.0,10.503,10.5099,10.503,10.5099,13600.0
2010-09-24 12:15:00,15.17,15.19,15.17,15.19,9200.0,10.503,10.5168,10.503,10.5168,9200.0
2010-09-24 12:20:00,15.18,15.18,15.18,15.18,17400.0,10.5099,10.5099,10.5099,10.5099,17400.0
2010-09-24 12:25:00,15.18,15.19,15.18,15.19,10200.0,10.5099,10.5168,10.5099,10.5168,10200.0
2010-09-24 12:30:00,15.19,15.2,15.17,15.17,15600.0,10.5168,10.5238,10.503,10.503,15600.0
2010-09-24 12:35:00,15.17,15.18,15.17,15.18,12400.0,10.503,10.5099,10.503,10.5099,12400.0
2010-09-24 12:40:00,15.18,15.21,15.18,15.21,35200.0,10.5099,10.5307,10.5099,10.5307,35200.0
2010-09-24 12:45:00,15.21,15.23,15.21,15.22,42200.0,10.5307,10.5445,10.5307,10.5376,42200.0
2010-09-24 12:50:00,15.22,15.23,15.21,15.22,13000.0,10.5376,10.5445,10.5307,10.5376,13000.0
2010-09-24 12:55:00,15.22,15.22,15.22,15.22,28000.0,10.5376,10.5376,10.5376,10.5376,28000.0
2010-09-24 13:00:00,15.22,15.23,15.22,15.22,21400.0,10.5376,10.5445,10.5376,10.5376,21400.0
2010-09-24 13:05:00,15.22,15.22,15.2,15.2,18400.0,10.5376,10.5376,10.5238,10.5238,18400.0
2010-09-24 13:10:00,15.21,15.22,15.2,15.22,18600.0,10.5307,10.5376,10.5238,10.5376,18600.0
2010-09-24 13:15:00,15.22,15.23,15.22,15.22,17600.0,10.5376,10.5445,10.5376,10.5376,17600.0
2010-09-24 13:20:00,15.22,15.22,15.22,15.22,7000.0,10.5376,10.5376,10.5376,10.5376,7000.0
2010-09-24 13:25:00,15.22,15.25,15.22,15.24,31000.0,10.5376,10.5584,10.5376,10.5515,31000.0
2010-09-24 13:30:00,15.24,15.25,15.23,15.25,33800.0,10.5515,10.5584,10.5445,10.5584,33800.0
2010-09-24 13:35:00,15.24,15.26,15.24,15.24,26600.0,10.5515,10.5653,10.5515,10.5515,26600.0
2010-09-24 13:40:00,15.24,15.25,15.23,15.24,23600.0,10.5515,10.5584,10.5445,10.5515,23600.0
2010-09-24 13:45:00,15.24,15.24,15.22,15.23,23800.0,10.5515,10.5515,10.5376,10.5445,23800.0
2010-09-24 13:50:00,15.22,15.22,15.21,15.21,23400.0,10.5376,10.5376,10.5307,10.5307,23400.0
2010-09-24 13:55:00,15.22,15.22,15.21,15.22,25400.0,10.5376,10.5376,10.5307,10.5376,25400.0
2010-09-24 14:00:00,15.22,15.22,15.22,15.22,17200.0,10.5376,10.5376,10.5376,10.5376,17200.0
2010-09-24 14:05:00,15.22,15.22,15.2,15.2,31000.0,10.5376,10.5376,10.5238,10.5238,31000.0
2010-09-24 14:10:00,15.21,15.22,15.2,15.21,48000.0,10.5307,10.5376,10.5238,10.5307,48000.0
2010-09-24 14:15:00,15.21,15.22,15.21,15.22,25000.0,10.5307,10.5376,10.5307,10.5376,25000.0
2010-09-24 14:20:00,15.22,15.22,15.21,15.22,29800.0,10.5376,10.5376,10.5307,10.5376,29800.0
2010-09-24 14:25:00,15.22,15.22,15.21,15.22,29000.0,10.5376,10.5376,10.5307,10.5376,29000.0
2010-09-24 14:30:00,15.22,15.25,15.22,15.24,28400.0,10.5376,10.5584,10.5376,10.5515,28400.0
2010-09-24 14:35:00,15.25,15.26,15.24,15.26,33800.0,10.5584,10.5653,10.5515,10.5653,33800.0
2010-09-24 14:40:00,15.26,15.26,15.24,15.24,33400.0,10.5653,10.5653,10.5515,10.5515,33400.0
2010-09-24 14:45:00,15.24,15.26,15.24,15.24,43600.0,10.5515,10.5653,10.5515,10.5515,43600.0
2010-09-24 14:50:00,15.24,15.25,15.23,15.25,31800.0,10.5515,10.5584,10.5445,10.5584,31800.0
2010-09-24 14:55:00,15.25,15.26,15.24,15.25,19000.0,10.5584,10.5653,10.5515,10.5584,19000.0
2010-09-24 15:00:00,15.25,15.25,15.23,15.24,42200.0,10.5584,10.5584,10.5445,10.5515,42200.0
2010-09-24 15:05:00,15.24,15.24,15.22,15.23,35800.0,10.5515,10.5515,10.5376,10.5445,35800.0
2010-09-24 15:10:00,15.24,15.26,15.23,15.26,63200.0,10.5515,10.5653,10.5445,10.5653,63200.0
2010-09-24 15:15:00,15.26,15.28,15.26,15.27,41400.0,10.5653,10.5792,10.5653,10.5722,41400.0
2010-09-24 15:20:00,15.28,15.3,15.27,15.28,102000.0,10.5792,10.593,10.5722,10.5792,102000.0
2010-09-24 15:25:00,15.28,15.29,15.28,15.28,74200.0,10.5792,10.5861,10.5792,10.5792,74200.0
2010-09-24 15:30:00,15.28,15.28,15.28,15.28,28600.0,10.5792,10.5792,10.5792,10.5792,28600.0
2010-09-24 15:35:00,15.28,15.31,15.28,15.31,64400.0,10.5792,10.5999,10.5792,10.5999,64400.0
2010-09-24 15:40:00,15.31,15.31,15.3,15.31,59400.0,10.5999,10.5999,10.593,10.5999,59400.0
2010-09-24 15:45:00,15.31,15.33,15.3,15.31,112800.0,10.5999,10.6138,10.593,10.5999,112800.0
2010-09-24 15:50:00,15.31,15.33,15.31,15.31,98400.0,10.5999,10.6138,10.5999,10.5999,98400.0
2010-09-24 15:55:00,15.31,15.32,15.3,15.32,199800.0,10.5999,10.6068,10.593,10.6068,199800.0
2010-09-27 09:30:00,15.83,15.85,15.65,15.71,527600.0,10.9599,10.9738,10.8353,10.8769,527600.0
2010-09-27 09:35:00,15.7,15.7,15.5,15.5,458400.0,10.8699,10.8699,10.7315,10.7315,458400.0
2010-09-27 09:40:00,15.51,15.56,15.47,15.54,332000.0,10.7384,10.773,10.7107,10.7592,332000.0
2010-09-27 09:45:00,15.53,15.59,15.53,15.55,237600.0,10.7522,10.7938,10.7522,10.7661,237600.0
2010-09-27 09:50:00,15.54,15.61,15.54,15.61,148800.0,10.7592,10.8076,10.7592,10.8076,148800.0
2010-09-27 09:55:00,15.61,15.61,15.59,15.6,112400.0,10.8076,10.8076,10.7938,10.8007,112400.0
2010-09-27 10:00:00,15.6,15.61,15.58,15.59,84000.0,10.8007,10.8076,10.7869,10.7938,84000.0
2010-09-27 10:05:00,15.59,15.62,15.59,15.61,129400.0,10.7938,10.8146,10.7938,10.8076,129400.0
2010-09-27 10:10:00,15.61,15.61,15.53,15.54,97400.0,10.8076,10.8076,10.7522,10.7592,97400.0
2010-09-27 10:15:00,15.53,15.53,15.52,15.53,120200.0,10.7522,10.7522,10.7453,10.7522,120200.0
2010-09-27 10:20:00,15.53,15.53,15.5,15.52,133000.0,10.7522,10.7522,10.7315,10.7453,133000.0
2010-09-27 10:25:00,15.52,15.61,15.52,15.6,132000.0,10.7453,10.8076,10.7453,10.8007,132000.0
2010-09-27 10:30:00,15.6,15.6,15.58,15.6,104600.0,10.8007,10.8007,10.7869,10.8007,104600.0
2010-09-27 10:35:00,15.6,15.61,15.56,15.59,90200.0,10.8007,10.8076,10.773,10.7938,90200.0
2010-09-27 10:40:00,15.58,15.61,15.57,15.61,66200.0,10.7869,10.8076,10.7799,10.8076,66200.0
2010-09-27 10:45:00,15.61,15.61,15.59,15.61,101600.0,10.8076,10.8076,10.7938,10.8076,101600.0
2010-09-27 10:50:00,15.61,15.63,15.61,15.63,111800.0,10.8076,10.8215,10.8076,10.8215,111800.0
2010-09-27 10:55:00,15.63,15.64,15.62,15.62,94200.0,10.8215,10.8284,10.8146,10.8146,94200.0
2010-09-27 11:00:00,15.62,15.63,15.6,15.61,151400.0,10.8146,10.8215,10.8007,10.8076,151400.0
2010-09-27 11:05:00,15.61,15.61,15.6,15.6,45800.0,10.8076,10.8076,10.8007,10.8007,45800.0
2010-09-27 11:10:00,15.61,15.63,15.6,15.63,124600.0,10.8076,10.8215,10.8007,10.8215,124600.0
2010-09-27 11:15:00,15.63,15.63,15.6,15.6,88600.0,10.8215,10.8215,10.8007,10.8007,88600.0
2010-09-27 11:20:00,15.6,15.62,15.59,15.61,92400.0,10.8007,10.8146,10.7938,10.8076,92400.0
2010-09-27 11:25:00,15.61,15.63,15.6,15.61,63400.0,10.8076,10.8215,10.8007,10.8076,63400.0
2010-09-27 11:30:00,15.61,15.63,15.61,15.61,162400.0,10.8076,10.8215,10.8076,10.8076,162400.0
2010-09-27 11:35:00,15.61,15.62,15.58,15.59,99600.0,10.8076,10.8146,10.7869,10.7938,99600.0
2010-09-27 11:40:00,15.59,15.59,15.56,15.59,74000.0,10.7938,10.7938,10.773,10.7938,74000.0
2010-09-27 11:45:00,15.59,15.61,15.58,15.6,53000.0,10.7938,10.8076,10.7869,10.8007,53000.0
2010-09-27 11:50:00,15.59,15.6,15.58,15.59,49200.0,10.7938,10.8007,10.7869,10.7938,49200.0
2010-09-27 11:55:00,15.59,15.61,15.58,15.59,42400.0,10.7938,10.8076,10.7869,10.7938,42400.0
2010-09-27 12:00:00,15.59,15.6,15.59,15.6,45200.0,10.7938,10.8007,10.7938,10.8007,45200.0
2010-09-27 12:05:00,15.6,15.61,15.59,15.59,61200.0,10.8007,10.8076,10.7938,10.7938,61200.0
2010-09-27 12:10:00,15.59,15.59,15.56,15.58,51200.0,10.7938,10.7938,10.773,10.7869,51200.0
2010-09-27 12:15:00,15.58,15.59,15.58,15.58,45000.0,10.7869,10.7938,10.7869,10.7869,45000.0
2010-09-27 12:20:00,15.58,15.58,15.55,15.56,88400.0,10.7869,10.7869,10.7661,10.773,88400.0
2010-09-27 12:25:00,15.56,15.56,15.55,15.56,66200.0,10.773,10.773,10.7661,10.773,66200.0
2010-09-27 12:30:00,15.56,15.56,15.52,15.53,59000.0,10.773,10.773,10.7453,10.7522,59000.0
2010-09-27 12:35:00,15.54,15.55,15.53,15.55,48000.0,10.7592,10.7661,10.7522,10.7661,48000.0
2010-09-27 12:40:00,15.55,15.55,15.53,15.53,51600.0,10.7661,10.7661,10.7522,10.7522,51600.0
2010-09-27 12:45:00,15.54,15.54,15.53,15.54,33800.0,10.7592,10.7592,10.7522,10.7592,33800.0
2010-09-27 12:50:00,15.54,15.54,15.53,15.54,35400.0,10.7592,10.7592,10.7522,10.7592,35400.0
2010-09-27 12:55:00,15.54,15.54,15.53,15.53,39000.0,10.7592,10.7592,10.7522,10.7522,39000.0
2010-09-27 13:00:00,15.54,15.54,15.52,15.54,55600.0,10.7592,10.7592,10.7453,10.7592,55600.0
2010-09-27 13:05:00,15.54,15.56,15.53,15.53,43200.0,10.7592,10.773,10.7522,10.7522,43200.0
2010-09-27 13:10:00,15.54,15.54,15.52,15.52,44000.0,10.7592,10.7592,10.7453,10.7453,44000.0
2010-09-27 13:15:00,15.52,15.53,15.52,15.52,24000.0,10.7453,10.7522,10.7453,10.7453,24000.0
2010-09-27 13:20:00,15.52,15.53,15.51,15.53,50600.0,10.7453,10.7522,10.7384,10.7522,50600.0
2010-09-27 13:25:00,15.53,15.54,15.52,15.53,42000.0,10.7522,10.7592,10.7453,10.7522,42000.0
2010-09-27 13:30:00,15.53,15.53,15.51,15.53,37800.0,10.7522,10.7522,10.7384,10.7522,37800.0
2010-09-27 13:35:00,15.53,15.53,15.51,15.52,48200.0,10.7522,10.7522,10.7384,10.7453,48200.0
2010-09-27 13:40:00,15.52,15.54,15.51,15.54,79400.0,10.7453,10.7592,10.7384,10.7592,79400.0
2010-09-27 13:45:00,15.54,15.56,15.54,15.56,67000.0,10.7592,10.773,10.7592,10.773,67000.0
2010-09-27 13:50:00,15.56,15.56,15.55,15.56,61000.0,10.773,10.773,10.7661,10.773,61000.0
2010-09-27 13:55:00,15.56,15.57,15.56,15.56,53600.0,10.773,10.7799,10.773,10.773,53600.0
2010-09-27 14:00:00,15.56,15.56,15.56,15.56,30600.0,10.773,10.773,10.773,10.773,30600.0
2010-09-27 14:05:00,15.56,15.56,15.56,15.56,26400.0,10.773,10.773,10.773,10.773,26400.0
2010-09-27 14:10:00,15.56,15.56,15.53,15.53,69600.0,10.773,10.773,10.7522,10.7522,69600.0
2010-09-27 14:15:00,15.53,15.55,15.53,15.55,86600.0,10.7522,10.7661,10.7522,10.7661,86600.0
2010-09-27 14:20:00,15.55,15.55,15.54,15.54,38000.0,10.7661,10.7661,10.7592,10.7592,38000.0
2010-09-27 14:25:00,15.54,15.54,15.54,15.54,28800.0,10.7592,10.7592,10.7592,10.7592,28800.0
2010-09-27 14:30:00,15.54,15.55,15.53,15.53,68200.0,10.7592,10.7661,10.7522,10.7522,68200.0
2010-09-27 14:35:00,15.53,15.54,15.53,15.54,42000.0,10.7522,10.7592,10.7522,10.7592,42000.0
2010-09-27 14:40:00,15.54,15.56,15.53,15.55,82000.0,10.7592,10.773,10.7522,10.7661,82000.0
2010-09-27 14:45:00,15.55,15.55,15.54,15.54,31600.0,10.7661,10.7661,10.7592,10.7592,31600.0
2010-09-27 14:50:00,15.54,15.54,15.51,15.51,145600.0,10.7592,10.7592,10.7384,10.7384,145600.0
2010-09-27 14:55:00,15.51,15.51,15.5,15.5,85800.0,10.7384,10.7384,10.7315,10.7315,85800.0
2010-09-27 15:00:00,15.5,15.51,15.49,15.49,114000.0,10.7315,10.7384,10.7245,10.7245,114000.0
2010-09-27 15:05:00,15.49,15.5,15.49,15.5,118600.0,10.7245,10.7315,10.7245,10.7315,118600.0
2010-09-27 15:10:00,15.49,15.5,15.49,15.49,40800.0,10.7245,10.7315,10.7245,10.7245,40800.0
2010-09-27 15:15:00,15.49,15.49,15.49,15.49,50000.0,10.7245,10.7245,10.7245,10.7245,50000.0
2010-09-27 15:20:00,15.49,15.49,15.48,15.48,71000.0,10.7245,10.7245,10.7176,10.7176,71000.0
2010-09-27 15:25:00,15.48,15.49,15.48,15.48,72400.0,10.7176,10.7245,10.7176,10.7176,72400.0
2010-09-27 15:30:00,15.48,15.49,15.47,15.48,128600.0,10.7176,10.7245,10.7107,10.7176,128600.0
2010-09-27 15:35:00,15.48,15.49,15.47,15.47,103600.0,10.7176,10.7245,10.7107,10.7107,103600.0
2010-09-27 15:40:00,15.47,15.47,15.45,15.46,137200.0,10.7107,10.7107,10.6969,10.7038,137200.0
2010-09-27 15:45:00,15.46,15.46,15.45,15.45,118400.0,10.7038,10.7038,10.6969,10.6969,118400.0
2010-09-27 15:50:00,15.45,15.45,15.41,15.42,194200.0,10.6969,10.6969,10.6692,10.6761,194200.0
2010-09-27 15:55:00,15.42,15.42,15.4,15.42,248800.0,10.6761,10.6761,10.6622,10.6761,248800.0
2010-09-28 09:30:00,15.53,15.56,15.5,15.51,142400.0,10.7522,10.773,10.7315,10.7384,142400.0
2010-09-28 09:35:00,15.5,15.51,15.4,15.42,85800.0,10.7315,10.7384,10.6622,10.6761,85800.0
2010-09-28 09:40:00,15.42,15.44,15.4,15.4,94200.0,10.6761,10.6899,10.6622,10.6622,94200.0
2010-09-28 09:45:00,15.4,15.43,15.38,15.4,84800.0,10.6622,10.683,10.6484,10.6622,84800.0
2010-09-28 09:50:00,15.4,15.46,15.4,15.4,81400.0,10.6622,10.7038,10.6622,10.6622,81400.0
2010-09-28 09:55:00,15.4,15.4,15.36,15.39,92200.0,10.6622,10.6622,10.6345,10.6553,92200.0
2010-09-28 10:00:00,15.39,15.39,15.31,15.36,107600.0,10.6553,10.6553,10.5999,10.6345,107600.0
2010-09-28 10:05:00,15.36,15.37,15.29,15.3,75600.0,10.6345,10.6415,10.5861,10.593,75600.0
2010-09-28 10:10:00,15.3,15.31,15.29,15.31,54600.0,10.593,10.5999,10.5861,10.5999,54600.0
2010-09-28 10:15:00,15.31,15.35,15.29,15.34,42400.0,10.5999,10.6276,10.5861,10.6207,42400.0
2010-09-28 10:20:00,15.34,15.38,15.33,15.37,45800.0,10.6207,10.6484,10.6138,10.6415,45800.0
2010-09-28 10:25:00,15.37,15.42,15.37,15.38,41800.0,10.6415,10.6761,10.6415,10.6484,41800.0
2010-09-28 10:30:00,15.38,15.43,15.38,15.42,60000.0,10.6484,10.683,10.6484,10.6761,60000.0
2010-09-28 10:35:00,15.42,15.45,15.4,15.45,68400.0,10.6761,10.6969,10.6622,10.6969,68400.0
2010-09-28 10:40:00,15.46,15.47,15.43,15.43,64600.0,10.7038,10.7107,10.683,10.683,64600.0
2010-09-28 10:45:00,15.44,15.47,15.43,15.43,39000.0,10.6899,10.7107,10.683,10.683,39000.0
2010-09-28 10:50:00,15.43,15.45,15.43,15.44,38800.0,10.683,10.6969,10.683,10.6899,38800.0
2010-09-28 10:55:00,15.44,15.48,15.44,15.48,73800.0,10.6899,10.7176,10.6899,10.7176,73800.0
2010-09-28 11:00:00,15.48,15.51,15.47,15.5,134000.0,10.7176,10.7384,10.7107,10.7315,134000.0
2010-09-28 11:05:00,15.49,15.49,15.47,15.48,90200.0,10.7245,10.7245,10.7107,10.7176,90200.0
2010-09-28 11:10:00,15.48,15.55,15.48,15.52,88000.0,10.7176,10.7661,10.7176,10.7453,88000.0
2010-09-28 11:15:00,15.53,15.55,15.51,15.55,64400.0,10.7522,10.7661,10.7384,10.7661,64400.0
2010-09-28 11:20:00,15.55,15.57,15.54,15.56,55000.0,10.7661,10.7799,10.7592,10.773,55000.0
2010-09-28 11:25:00,15.56,15.61,15.56,15.6,57400.0,10.773,10.8076,10.773,10.8007,57400.0
2010-09-28 11:30:00,15.6,15.63,15.59,15.59,58400.0,10.8007,10.8215,10.7938,10.7938,58400.0
2010-09-28 11:35:00,15.6,15.63,15.6,15.62,65600.0,10.8007,10.8215,10.8007,10.8146,65600.0
2010-09-28 11:40:00,15.62,15.65,15.61,15.63,55400.0,10.8146,10.8353,10.8076,10.8215,55400.0
2010-09-28 11:45:00,15.62,15.63,15.6,15.6,40000.0,10.8146,10.8215,10.8007,10.8007,40000.0
2010-09-28 11:50:00,15.6,15.6,15.57,15.58,46400.0,10.8007,10.8007,10.7799,10.7869,46400.0
2010-09-28 11:55:00,15.58,15.58,15.56,15.56,65400.0,10.7869,10.7869,10.773,10.773,65400.0
2010-09-28 12:00:00,15.56,15.57,15.54,15.54,28400.0,10.773,10.7799,10.7592,10.7592,28400.0
2010-09-28 12:05:00,15.54,15.54,15.51,15.52,78000.0,10.7592,10.7592,10.7384,10.7453,78000.0
2010-09-28 12:10:00,15.52,15.56,15.52,15.56,63200.0,10.7453,10.773,10.7453,10.773,63200.0
2010-09-28 12:15:00,15.56,15.59,15.56,15.57,82400.0,10.773,10.7938,10.773,10.7799,82400.0
2010-09-28 12:20:00,15.57,15.58,15.55,15.56,160600.0,10.7799,10.7869,10.7661,10.773,160600.0
2010-09-28 12:25:00,15.56,15.57,15.53,15.55,133800.0,10.773,10.7799,10.7522,10.7661,133800.0
2010-09-28 12:30:00,15.55,15.56,15.55,15.56,68800.0,10.7661,10.773,10.7661,10.773,68800.0
2010-09-28 12:35:00,15.56,15.6,15.56,15.58,62200.0,10.773,10.8007,10.773,10.7869,62200.0
2010-09-28 12:40:00,15.58,15.59,15.58,15.59,51000.0,10.7869,10.7938,10.7869,10.7938,51000.0
2010-09-28 12:45:00,15.59,15.6,15.58,15.58,81200.0,10.7938,10.8007,10.7869,10.7869,81200.0
2010-09-28 12:50:00,15.58,15.6,15.58,15.6,26800.0,10.7869,10.8007,10.7869,10.8007,26800.0
2010-09-28 12:55:00,15.6,15.62,15.6,15.61,41400.0,10.8007,10.8146,10.8007,10.8076,41400.0
2010-09-28 13:00:00,15.61,15.63,15.61,15.61,37200.0,10.8076,10.8215,10.8076,10.8076,37200.0
2010-09-28 13:05:00,15.6,15.61,15.58,15.59,64200.0,10.8007,10.8076,10.7869,10.7938,64200.0
2010-09-28 13:10:00,15.6,15.6,15.56,15.58,63200.0,10.8007,10.8007,10.773,10.7869,63200.0
2010-09-28 13:15:00,15.58,15.6,15.58,15.58,45000.0,10.7869,10.8007,10.7869,10.7869,45000.0
2010-09-28 13:20:00,15.59,15.59,15.58,15.59,38000.0,10.7938,10.7938,10.7869,10.7938,38000.0
2010-09-28 13:25:00,15.6,15.61,15.58,15.59,38600.0,10.8007,10.8076,10.7869,10.7938,38600.0
2010-09-28 13:30:00,15.6,15.6,15.59,15.6,24200.0,10.8007,10.8007,10.7938,10.8007,24200.0
2010-09-28 13:35:00,15.6,15.62,15.6,15.62,57600.0,10.8007,10.8146,10.8007,10.8146,57600.0
2010-09-28 13:40:00,15.62,15.62,15.58,15.6,56200.0,10.8146,10.8146,10.7869,10.8007,56200.0
2010-09-28 13:45:00,15.59,15.61,15.58,15.6,54600.0,10.7938,10.8076,10.7869,10.8007,54600.0
2010-09-28 13:50:00,15.6,15.64,15.6,15.64,112200.0,10.8007,10.8284,10.8007,10.8284,112200.0
2010-09-28 13:55:00,15.65,15.69,15.65,15.69,127600.0,10.8353,10.863,10.8353,10.863,127600.0
2010-09-28 14:00:00,15.69,15.69,15.64,15.64,82800.0,10.863,10.863,10.8284,10.8284,82800.0
2010-09-28 14:05:00,15.65,15.65,15.63,15.64,38800.0,10.8353,10.8353,10.8215,10.8284,38800.0
2010-09-28 14:10:00,15.64,15.66,15.63,15.64,51600.0,10.8284,10.8422,10.8215,10.8284,51600.0
2010-09-28 14:15:00,15.64,15.65,15.62,15.62,56800.0,10.8284,10.8353,10.8146,10.8146,56800.0
2010-09-28 14:20:00,15.63,15.63,15.61,15.61,71000.0,10.8215,10.8215,10.8076,10.8076,71000.0
2010-09-28 14:25:00,15.61,15.61,15.58,15.58,90200.0,10.8076,10.8076,10.7869,10.7869,90200.0
2010-09-28 14:30:00,15.58,15.59,15.56,15.59,54800.0,10.7869,10.7938,10.773,10.7938,54800.0
2010-09-28 14:35:00,15.59,15.61,15.56,15.59,47000.0,10.7938,10.8076,10.773,10.7938,47000.0
2010-09-28 14:40:00,15.59,15.6,15.56,15.58,37600.0,10.7938,10.8007,10.773,10.7869,37600.0
2010-09-28 14:45:00,15.58,15.58,15.54,15.56,72400.0,10.7869,10.7869,10.7592,10.773,72400.0
2010-09-28 14:50:00,15.56,15.58,15.56,15.58,58400.0,10.773,10.7869,10.773,10.7869,58400.0
2010-09-28 14:55:00,15.57,15.59,15.56,15.56,65600.0,10.7799,10.7938,10.773,10.773,65600.0
2010-09-28 15:00:00,15.56,15.56,15.54,15.55,63200.0,10.773,10.773,10.7592,10.7661,63200.0
2010-09-28 15:05:00,15.55,15.58,15.55,15.58,68600.0,10.7661,10.7869,10.7661,10.7869,68600.0
2010-09-28 15:10:00,15.58,15.59,15.56,15.57,49600.0,10.7869,10.7938,10.773,10.7799,49600.0
2010-09-28 15:15:00,15.58,15.61,15.56,15.6,78000.0,10.7869,10.8076,10.773,10.8007,78000.0
2010-09-28 15:20:00,15.59,15.6,15.57,15.58,50600.0,10.7938,10.8007,10.7799,10.7869,50600.0
2010-09-28 15:25:00,15.58,15.59,15.56,15.56,51800.0,10.7869,10.7938,10.773,10.773,51800.0
2010-09-28 15:30:00,15.56,15.62,15.56,15.62,180400.0,10.773,10.8146,10.773,10.8146,180400.0
2010-09-28 15:35:00,15.62,15.65,15.62,15.65,141800.0,10.8146,10.8353,10.8146,10.8353,141800.0
2010-09-28 15:40:00,15.65,15.68,15.65,15.66,162800.0,10.8353,10.8561,10.8353,10.8422,162800.0
2010-09-28 15:45:00,15.67,15.7,15.65,15.67,203200.0,10.8492,10.8699,10.8353,10.8492,203200.0
2010-09-28 15:50:00,15.67,15.67,15.65,15.67,157400.0,10.8492,10.8492,10.8353,10.8492,157400.0
2010-09-28 15:55:00,15.67,15.67,15.65,15.67,195800.0,10.8492,10.8492,10.8353,10.8492,195800.0
2010-09-29 09:30:00,15.65,15.7,15.61,15.7,116600.0,10.8353,10.8699,10.8076,10.8699,116600.0
2010-09-29 09:35:00,15.7,15.8,15.7,15.79,98400.0,10.8699,10.9392,10.8699,10.9323,98400.0
2010-09-29 09:40:00,15.79,15.85,15.77,15.79,138800.0,10.9323,10.9738,10.9184,10.9323,138800.0
2010-09-29 09:45:00,15.79,15.81,15.75,15.78,80200.0,10.9323,10.9461,10.9046,10.9253,80200.0
2010-09-29 09:50:00,15.78,15.8,15.74,15.79,86000.0,10.9253,10.9392,10.8976,10.9323,86000.0
2010-09-29 09:55:00,15.79,15.83,15.77,15.8,73400.0,10.9323,10.9599,10.9184,10.9392,73400.0
2010-09-29 10:00:00,15.8,15.85,15.79,15.83,89400.0,10.9392,10.9738,10.9323,10.9599,89400.0
2010-09-29 10:05:00,15.83,15.87,15.83,15.87,82000.0,10.9599,10.9876,10.9599,10.9876,82000.0
2010-09-29 10:10:00,15.86,15.9,15.84,15.89,185800.0,10.9807,11.0084,10.9669,11.0015,185800.0
2010-09-29 10:15:00,15.89,15.9,15.77,15.78,188600.0,11.0015,11.0084,10.9184,10.9253,188600.0
2010-09-29 10:20:00,15.78,15.78,15.75,15.77,69200.0,10.9253,10.9253,10.9046,10.9184,69200.0
2010-09-29 10:25:00,15.77,15.81,15.74,15.81,71200.0,10.9184,10.9461,10.8976,10.9461,71200.0
2010-09-29 10:30:00,15.81,15.84,15.8,15.83,47600.0,10.9461,10.9669,10.9392,10.9599,47600.0
2010-09-29 10:35:00,15.84,15.84,15.77,15.78,80400.0,10.9669,10.9669,10.9184,10.9253,80400.0
2010-09-29 10:40:00,15.78,15.8,15.74,15.75,39200.0,10.9253,10.9392,10.8976,10.9046,39200.0
2010-09-29 10:45:00,15.74,15.74,15.72,15.72,54400.0,10.8976,10.8976,10.8838,10.8838,54400.0
2010-09-29 10:50:00,15.72,15.76,15.71,15.74,101200.0,10.8838,10.9115,10.8769,10.8976,101200.0
2010-09-29 10:55:00,15.74,15.74,15.72,15.74,78600.0,10.8976,10.8976,10.8838,10.8976,78600.0
2010-09-29 11:00:00,15.74,15.78,15.74,15.78,32000.0,10.8976,10.9253,10.8976,10.9253,32000.0
2010-09-29 11:05:00,15.77,15.78,15.76,15.77,20200.0,10.9184,10.9253,10.9115,10.9184,20200.0
2010-09-29 11:10:00,15.77,15.81,15.77,15.8,33600.0,10.9184,10.9461,10.9184,10.9392,33600.0
2010-09-29 11:15:00,15.8,15.81,15.79,15.8,36000.0,10.9392,10.9461,10.9323,10.9392,36000.0
2010-09-29 11:20:00,15.8,15.84,15.8,15.84,46200.0,10.9392,10.9669,10.9392,10.9669,46200.0
2010-09-29 11:25:00,15.84,15.87,15.84,15.86,42600.0,10.9669,10.9876,10.9669,10.9807,42600.0
2010-09-29 11:30:00,15.86,15.88,15.86,15.86,52000.0,10.9807,10.9946,10.9807,10.9807,52000.0
2010-09-29 11:35:00,15.86,15.88,15.86,15.87,49400.0,10.9807,10.9946,10.9807,10.9876,49400.0
2010-09-29 11:40:00,15.87,15.87,15.85,15.87,23800.0,10.9876,10.9876,10.9738,10.9876,23800.0
2010-09-29 11:45:00,15.87,15.88,15.86,15.86,34000.0,10.9876,10.9946,10.9807,10.9807,34000.0
2010-09-29 11:50:00,15.86,15.87,15.85,15.86,19400.0,10.9807,10.9876,10.9738,10.9807,19400.0
2010-09-29 11:55:00,15.86,15.88,15.86,15.86,54600.0,10.9807,10.9946,10.9807,10.9807,54600.0
2010-09-29 12:00:00,15.87,15.87,15.82,15.85,43200.0,10.9876,10.9876,10.953,10.9738,43200.0
2010-09-29 12:05:00,15.85,15.86,15.85,15.86,8800.0,10.9738,10.9807,10.9738,10.9807,8800.0
2010-09-29 12:10:00,15.86,15.87,15.84,15.86,19200.0,10.9807,10.9876,10.9669,10.9807,19200.0
2010-09-29 12:15:00,15.85,15.87,15.85,15.86,50600.0,10.9738,10.9876,10.9738,10.9807,50600.0
2010-09-29 12:20:00,15.86,15.88,15.86,15.87,70200.0,10.9807,10.9946,10.9807,10.9876,70200.0
2010-09-29 12:25:00,15.87,15.88,15.85,15.85,32800.0,10.9876,10.9946,10.9738,10.9738,32800.0
2010-09-29 12:30:00,15.85,15.85,15.78,15.79,138800.0,10.9738,10.9738,10.9253,10.9323,138800.0
2010-09-29 12:35:00,15.79,15.79,15.77,15.79,38800.0,10.9323,10.9323,10.9184,10.9323,38800.0
2010-09-29 12:40:00,15.79,15.8,15.78,15.8,23200.0,10.9323,10.9392,10.9253,10.9392,23200.0
2010-09-29 12:45:00,15.8,15.8,15.78,15.8,35400.0,10.9392,10.9392,10.9253,10.9392,35400.0
2010-09-29 12:50:00,15.79,15.81,15.79,15.8,16200.0,10.9323,10.9461,10.9323,10.9392,16200.0
2010-09-29 12:55:00,15.81,15.81,15.8,15.8,17800.0,10.9461,10.9461,10.9392,10.9392,17800.0
2010-09-29 13:00:00,15.8,15.81,15.8,15.81,18600.0,10.9392,10.9461,10.9392,10.9461,18600.0
2010-09-29 13:05:00,15.81,15.81,15.75,15.76,37200.0,10.9461,10.9461,10.9046,10.9115,37200.0
2010-09-29 13:10:00,15.75,15.76,15.74,15.76,39800.0,10.9046,10.9115,10.8976,10.9115,39800.0
2010-09-29 13:15:00,15.75,15.76,15.75,15.76,5800.0,10.9046,10.9115,10.9046,10.9115,5800.0
2010-09-29 13:20:00,15.76,15.76,15.75,15.76,10600.0,10.9115,10.9115,10.9046,10.9115,10600.0
2010-09-29 13:25:00,15.76,15.76,15.73,15.73,40200.0,10.9115,10.9115,10.8907,10.8907,40200.0
2010-09-29 13:30:00,15.74,15.77,15.74,15.76,25600.0,10.8976,10.9184,10.8976,10.9115,25600.0
2010-09-29 13:35:00,15.76,15.77,15.72,15.72,57000.0,10.9115,10.9184,10.8838,10.8838,57000.0
2010-09-29 13:40:00,15.73,15.74,15.72,15.74,49000.0,10.8907,10.8976,10.8838,10.8976,49000.0
2010-09-29 13:45:00,15.75,15.79,15.75,15.79,42800.0,10.9046,10.9323,10.9046,10.9323,42800.0
2010-09-29 13:50:00,15.78,15.8,15.78,15.78,33600.0,10.9253,10.9392,10.9253,10.9253,33600.0
2010-09-29 13:55:00,15.79,15.83,15.79,15.81,37800.0,10.9323,10.9599,10.9323,10.9461,37800.0
2010-09-29 14:00:00,15.81,15.84,15.81,15.83,29800.0,10.9461,10.9669,10.9461,10.9599,29800.0
2010-09-29 14:05:00,15.82,15.83,15.81,15.81,61200.0,10.953,10.9599,10.9461,10.9461,61200.0
2010-09-29 14:10:00,15.81,15.84,15.81,15.84,111200.0,10.9461,10.9669,10.9461,10.9669,111200.0
2010-09-29 14:15:00,15.84,15.85,15.81,15.81,86000.0,10.9669,10.9738,10.9461,10.9461,86000.0
2010-09-29 14:20:00,15.81,15.83,15.81,15.81,38400.0,10.9461,10.9599,10.9461,10.9461,38400.0
2010-09-29 14:25:00,15.81,15.82,15.81,15.81,33000.0,10.9461,10.953,10.9461,10.9461,33000.0
2010-09-29 14:30:00,15.81,15.84,15.81,15.84,66400.0,10.9461,10.9669,10.9461,10.9669,66400.0
2010-09-29 14:35:00,15.84,15.84,15.82,15.83,102400.0,10.9669,10.9669,10.953,10.9599,102400.0
2010-09-29 14:40:00,15.83,15.84,15.83,15.84,47800.0,10.9599,10.9669,10.9599,10.9669,47800.0
2010-09-29 14:45:00,15.84,15.85,15.83,15.84,53600.0,10.9669,10.9738,10.9599,10.9669,53600.0
2010-09-29 14:50:00,15.84,15.84,15.82,15.83,63200.0,10.9669,10.9669,10.953,10.9599,63200.0
2010-09-29 14:55:00,15.83,15.83,15.81,15.82,30400.0,10.9599,10.9599,10.9461,10.953,30400.0
2010-09-29 15:00:00,15.82,15.82,15.81,15.81,62600.0,10.953,10.953,10.9461,10.9461,62600.0
2010-09-29 15:05:00,15.81,15.82,15.78,15.78,100800.0,10.9461,10.953,10.9253,10.9253,100800.0
2010-09-29 15:10:00,15.78,15.78,15.74,15.74,77400.0,10.9253,10.9253,10.8976,10.8976,77400.0
2010-09-29 15:15:00,15.74,15.75,15.72,15.75,106400.0,10.8976,10.9046,10.8838,10.9046,106400.0
2010-09-29 15:20:00,15.76,15.78,15.75,15.78,57800.0,10.9115,10.9253,10.9046,10.9253,57800.0
2010-09-29 15:25:00,15.78,15.78,15.76,15.78,59000.0,10.9253,10.9253,10.9115,10.9253,59000.0
2010-09-29 15:30:00,15.78,15.78,15.74,15.74,80400.0,10.9253,10.9253,10.8976,10.8976,80400.0
2010-09-29 15:35:00,15.74,15.8,15.74,15.79,99400.0,10.8976,10.9392,10.8976,10.9323,99400.0
2010-09-29 15:40:00,15.79,15.79,15.74,15.75,137000.0,10.9323,10.9323,10.8976,10.9046,137000.0
2010-09-29 15:45:00,15.75,15.79,15.74,15.79,117400.0,10.9046,10.9323,10.8976,10.9323,117400.0
2010-09-29 15:50:00,15.79,15.79,15.77,15.77,51800.0,10.9323,10.9323,10.9184,10.9184,51800.0
2010-09-29 15:55:00,15.77,15.79,15.77,15.78,134200.0,10.9184,10.9323,10.9184,10.9253,134200.0
2010-09-30 09:30:00,15.97,15.97,15.88,15.97,98000.0,11.0569,11.0569,10.9946,11.0569,98000.0
2010-09-30 09:35:00,15.96,15.97,15.88,15.93,60600.0,11.05,11.0569,10.9946,11.0292,60600.0
2010-09-30 09:40:00,15.93,15.99,15.89,15.99,116000.0,11.0292,11.0707,11.0015,11.0707,116000.0
2010-09-30 09:45:00,15.99,15.99,15.92,15.94,64000.0,11.0707,11.0707,11.0223,11.0361,64000.0
2010-09-30 09:50:00,15.94,15.95,15.85,15.88,69000.0,11.0361,11.043,10.9738,10.9946,69000.0
2010-09-30 09:55:00,15.88,15.94,15.88,15.92,45800.0,10.9946,11.0361,10.9946,11.0223,45800.0
2010-09-30 10:00:00,15.92,15.92,15.85,15.85,65600.0,11.0223,11.0223,10.9738,10.9738,65600.0
2010-09-30 10:05:00,15.85,15.89,15.85,15.86,93200.0,10.9738,11.0015,10.9738,10.9807,93200.0
2010-09-30 10:10:00,15.85,15.85,15.78,15.8,61800.0,10.9738,10.9738,10.9253,10.9392,61800.0
2010-09-30 10:15:00,15.8,15.85,15.79,15.83,75800.0,10.9392,10.9738,10.9323,10.9599,75800.0
2010-09-30 10:20:00,15.83,15.83,15.78,15.79,63200.0,10.9599,10.9599,10.9253,10.9323,63200.0
2010-09-30 10:25:00,15.79,15.81,15.79,15.8,50000.0,10.9323,10.9461,10.9323,10.9392,50000.0
2010-09-30 10:30:00,15.81,15.87,15.81,15.87,52800.0,10.9461,10.9876,10.9461,10.9876,52800.0
2010-09-30 10:35:00,15.88,15.88,15.83,15.84,43000.0,10.9946,10.9946,10.9599,10.9669,43000.0
2010-09-30 10:40:00,15.83,15.87,15.83,15.87,22600.0,10.9599,10.9876,10.9599,10.9876,22600.0
2010-09-30 10:45:00,15.87,15.87,15.81,15.81,48400.0,10.9876,10.9876,10.9461,10.9461,48400.0
2010-09-30 10:50:00,15.81,15.84,15.79,15.79,46600.0,10.9461,10.9669,10.9323,10.9323,46600.0
2010-09-30 10:55:00,15.78,15.79,15.74,15.74,63600.0,10.9253,10.9323,10.8976,10.8976,63600.0
2010-09-30 11:00:00,15.74,15.74,15.68,15.72,74600.0,10.8976,10.8976,10.8561,10.8838,74600.0
2010-09-30 11:05:00,15.72,15.72,15.67,15.68,159200.0,10.8838,10.8838,10.8492,10.8561,159200.0
2010-09-30 11:10:00,15.67,15.67,15.63,15.63,100400.0,10.8492,10.8492,10.8215,10.8215,100400.0
2010-09-30 11:15:00,15.63,15.67,15.62,15.67,91800.0,10.8215,10.8492,10.8146,10.8492,91800.0
2010-09-30 11:20:00,15.67,15.67,15.58,15.59,97200.0,10.8492,10.8492,10.7869,10.7938,97200.0
2010-09-30 11:25:00,15.59,15.61,15.56,15.59,51600.0,10.7938,10.8076,10.773,10.7938,51600.0
2010-09-30 11:30:00,15.59,15.63,15.59,15.6,117200.0,10.7938,10.8215,10.7938,10.8007,117200.0
2010-09-30 11:35:00,15.6,15.61,15.58,15.59,96000.0,10.8007,10.8076,10.7869,10.7938,96000.0
2010-09-30 11:40:00,15.58,15.63,15.58,15.63,99000.0,10.7869,10.8215,10.7869,10.8215,99000.0
2010-09-30 11:45:00,15.63,15.67,15.63,15.67,82000.0,10.8215,10.8492,10.8215,10.8492,82000.0
2010-09-30 11:50:00,15.67,15.67,15.63,15.64,98800.0,10.8492,10.8492,10.8215,10.8284,98800.0
2010-09-30 11:55:00,15.63,15.64,15.61,15.62,48800.0,10.8215,10.8284,10.8076,10.8146,48800.0
2010-09-30 12:00:00,15.62,15.62,15.58,15.59,71000.0,10.8146,10.8146,10.7869,10.7938,71000.0
2010-09-30 12:05:00,15.59,15.62,15.59,15.6,75600.0,10.7938,10.8146,10.7938,10.8007,75600.0
2010-09-30 12:10:00,15.6,15.63,15.6,15.63,70800.0,10.8007,10.8215,10.8007,10.8215,70800.0
2010-09-30 12:15:00,15.63,15.65,15.63,15.65,19600.0,10.8215,10.8353,10.8215,10.8353,19600.0
2010-09-30 12:20:00,15.65,15.65,15.63,15.65,82600.0,10.8353,10.8353,10.8215,10.8353,82600.0
2010-09-30 12:25:00,15.65,15.66,15.63,15.63,21000.0,10.8353,10.8422,10.8215,10.8215,21000.0
2010-09-30 12:30:00,15.63,15.69,15.63,15.69,27600.0,10.8215,10.863,10.8215,10.863,27600.0
2010-09-30 12:35:00,15.7,15.72,15.69,15.71,33000.0,10.8699,10.8838,10.863,10.8769,33000.0
2010-09-30 12:40:00,15.71,15.72,15.7,15.72,43600.0,10.8769,10.8838,10.8699,10.8838,43600.0
2010-09-30 12:45:00,15.72,15.76,15.72,15.74,109200.0,10.8838,10.9115,10.8838,10.8976,109200.0
2010-09-30 12:50:00,15.74,15.78,15.74,15.76,29400.0,10.8976,10.9253,10.8976,10.9115,29400.0
2010-09-30 12:55:00,15.76,15.76,15.74,15.75,27000.0,10.9115,10.9115,10.8976,10.9046,27000.0
2010-09-30 13:00:00,15.74,15.75,15.72,15.72,28600.0,10.8976,10.9046,10.8838,10.8838,28600.0
2010-09-30 13:05:00,15.73,15.75,15.72,15.74,13400.0,10.8907,10.9046,10.8838,10.8976,13400.0
2010-09-30 13:10:00,15.74,15.79,15.74,15.78,34400.0,10.8976,10.9323,10.8976,10.9253,34400.0
2010-09-30 13:15:00,15.78,15.81,15.78,15.8,33000.0,10.9253,10.9461,10.9253,10.9392,33000.0
2010-09-30 13:20:00,15.8,15.81,15.78,15.8,27000.0,10.9392,10.9461,10.9253,10.9392,27000.0
2010-09-30 13:25:00,15.8,15.82,15.79,15.82,33000.0,10.9392,10.953,10.9323,10.953,33000.0
2010-09-30 13:30:00,15.83,15.83,15.81,15.81,23400.0,10.9599,10.9599,10.9461,10.9461,23400.0
2010-09-30 13:35:00,15.81,15.82,15.78,15.78,19600.0,10.9461,10.953,10.9253,10.9253,19600.0
2010-09-30 13:40:00,15.78,15.78,15.77,15.77,27600.0,10.9253,10.9253,10.9184,10.9184,27600.0
2010-09-30 13:45:00,15.78,15.79,15.77,15.77,21400.0,10.9253,10.9323,10.9184,10.9184,21400.0
2010-09-30 13:50:00,15.77,15.78,15.76,15.78,20400.0,10.9184,10.9253,10.9115,10.9253,20400.0
2010-09-30 13:55:00,15.78,15.78,15.77,15.78,15000.0,10.9253,10.9253,10.9184,10.9253,15000.0
2010-09-30 14:00:00,15.79,15.79,15.78,15.79,16800.0,10.9323,10.9323,10.9253,10.9323,16800.0
2010-09-30 14:05:00,15.78,15.78,15.77,15.77,5200.0,10.9253,10.9253,10.9184,10.9184,5200.0
2010-09-30 14:10:00,15.77,15.77,15.75,15.76,51600.0,10.9184,10.9184,10.9046,10.9115,51600.0
2010-09-30 14:15:00,15.76,15.76,15.73,15.73,35200.0,10.9115,10.9115,10.8907,10.8907,35200.0
2010-09-30 14:20:00,15.73,15.79,15.73,15.78,43800.0,10.8907,10.9323,10.8907,10.9253,43800.0
2010-09-30 14:25:00,15.78,15.79,15.78,15.78,31400.0,10.9253,10.9323,10.9253,10.9253,31400.0
2010-09-30 14:30:00,15.78,15.79,15.78,15.79,24000.0,10.9253,10.9323,10.9253,10.9323,24000.0
2010-09-30 14:35:00,15.79,15.81,15.79,15.79,46000.0,10.9323,10.9461,10.9323,10.9323,46000.0
2010-09-30 14:40:00,15.78,15.8,15.78,15.8,16000.0,10.9253,10.9392,10.9253,10.9392,16000.0
2010-09-30 14:45:00,15.8,15.83,15.8,15.82,25800.0,10.9392,10.9599,10.9392,10.953,25800.0
2010-09-30 14:50:00,15.82,15.84,15.81,15.82,19400.0,10.953,10.9669,10.9461,10.953,19400.0
2010-09-30 14:55:00,15.82,15.84,15.8,15.81,38800.0,10.953,10.9669,10.9392,10.9461,38800.0
2010-09-30 15:00:00,15.8,15.81,15.77,15.78,45800.0,10.9392,10.9461,10.9184,10.9253,45800.0
2010-09-30 15:05:00,15.78,15.79,15.76,15.79,44600.0,10.9253,10.9323,10.9115,10.9323,44600.0
2010-09-30 15:10:00,15.78,15.78,15.74,15.74,45200.0,10.9253,10.9253,10.8976,10.8976,45200.0
2010-09-30 15:15:00,15.74,15.75,15.72,15.74,37000.0,10.8976,10.9046,10.8838,10.8976,37000.0
2010-09-30 15:20:00,15.74,15.78,15.74,15.78,35800.0,10.8976,10.9253,10.8976,10.9253,35800.0
2010-09-30 15:25:00,15.78,15.8,15.76,15.79,31200.0,10.9253,10.9392,10.9115,10.9323,31200.0
2010-09-30 15:30:00,15.79,15.81,15.74,15.74,50400.0,10.9323,10.9461,10.8976,10.8976,50400.0
2010-09-30 15:35:00,15.74,15.75,15.74,15.74,49800.0,10.8976,10.9046,10.8976,10.8976,49800.0
2010-09-30 15:40:00,15.74,15.75,15.72,15.74,53400.0,10.8976,10.9046,10.8838,10.8976,53400.0
2010-09-30 15:45:00,15.74,15.76,15.71,15.76,165400.0,10.8976,10.9115,10.8769,10.9115,165400.0
2010-09-30 15:50:00,15.77,15.78,15.75,15.76,130400.0,10.9184,10.9253,10.9046,10.9115,130400.0
2010-09-30 15:55:00,15.76,15.77,15.72,15.74,272200.0,10.9115,10.9184,10.8838,10.8976,272200.0
2010-10-01 09:30:00,15.9,15.9,15.82,15.85,102400.0,11.0084,11.0084,10.953,10.9738,102400.0
2010-10-01 09:35:00,15.86,15.9,15.84,15.87,71400.0,10.9807,11.0084,10.9669,10.9876,71400.0
2010-10-01 09:40:00,15.87,15.9,15.86,15.9,45800.0,10.9876,11.0084,10.9807,11.0084,45800.0
2010-10-01 09:45:00,15.9,15.93,15.86,15.88,228600.0,11.0084,11.0292,10.9807,10.9946,228600.0
2010-10-01 09:50:00,15.88,15.9,15.81,15.84,122400.0,10.9946,11.0084,10.9461,10.9669,122400.0
2010-10-01 09:55:00,15.84,15.87,15.8,15.84,65600.0,10.9669,10.9876,10.9392,10.9669,65600.0
2010-10-01 10:00:00,15.85,15.88,15.74,15.76,113800.0,10.9738,10.9946,10.8976,10.9115,113800.0
2010-10-01 10:05:00,15.75,15.81,15.73,15.78,71400.0,10.9046,10.9461,10.8907,10.9253,71400.0
2010-10-01 10:10:00,15.78,15.85,15.78,15.82,57600.0,10.9253,10.9738,10.9253,10.953,57600.0
2010-10-01 10:15:00,15.82,15.85,15.79,15.79,79600.0,10.953,10.9738,10.9323,10.9323,79600.0
2010-10-01 10:20:00,15.79,15.8,15.72,15.72,104400.0,10.9323,10.9392,10.8838,10.8838,104400.0
2010-10-01 10:25:00,15.72,15.72,15.65,15.68,82200.0,10.8838,10.8838,10.8353,10.8561,82200.0
2010-10-01 10:30:00,15.68,15.71,15.64,15.69,83800.0,10.8561,10.8769,10.8284,10.863,83800.0
2010-10-01 10:35:00,15.68,15.71,15.63,15.65,66400.0,10.8561,10.8769,10.8215,10.8353,66400.0
2010-10-01 10:40:00,15.65,15.71,15.63,15.71,39400.0,10.8353,10.8769,10.8215,10.8769,39400.0
2010-10-01 10:45:00,15.7,15.74,15.7,15.72,64200.0,10.8699,10.8976,10.8699,10.8838,64200.0
2010-10-01 10:50:00,15.72,15.72,15.69,15.7,23200.0,10.8838,10.8838,10.863,10.8699,23200.0
2010-10-01 10:55:00,15.7,15.72,15.67,15.68,26600.0,10.8699,10.8838,10.8492,10.8561,26600.0
2010-10-01 11:00:00,15.68,15.71,15.65,15.68,48400.0,10.8561,10.8769,10.8353,10.8561,48400.0
2010-10-01 11:05:00,15.68,15.72,15.65,15.71,39200.0,10.8561,10.8838,10.8353,10.8769,39200.0
2010-10-01 11:10:00,15.7,15.71,15.65,15.65,64200.0,10.8699,10.8769,10.8353,10.8353,64200.0
2010-10-01 11:15:00,15.65,15.71,15.65,15.69,60600.0,10.8353,10.8769,10.8353,10.863,60600.0
2010-10-01 11:20:00,15.69,15.71,15.69,15.69,35800.0,10.863,10.8769,10.863,10.863,35800.0
2010-10-01 11:25:00,15.69,15.69,15.63,15.66,94000.0,10.863,10.863,10.8215,10.8422,94000.0
2010-10-01 11:30:00,15.65,15.68,15.64,15.68,39000.0,10.8353,10.8561,10.8284,10.8561,39000.0
2010-10-01 11:35:00,15.69,15.7,15.67,15.68,33400.0,10.863,10.8699,10.8492,10.8561,33400.0
2010-10-01 11:40:00,15.68,15.7,15.68,15.69,13600.0,10.8561,10.8699,10.8561,10.863,13600.0
2010-10-01 11:45:00,15.69,15.7,15.69,15.69,14600.0,10.863,10.8699,10.863,10.863,14600.0
2010-10-01 11:50:00,15.69,15.72,15.69,15.69,31800.0,10.863,10.8838,10.863,10.863,31800.0
2010-10-01 11:55:00,15.68,15.7,15.67,15.67,39200.0,10.8561,10.8699,10.8492,10.8492,39200.0
2010-10-01 12:00:00,15.67,15.68,15.66,15.66,19800.0,10.8492,10.8561,10.8422,10.8422,19800.0
2010-10-01 12:05:00,15.65,15.67,15.65,15.67,13000.0,10.8353,10.8492,10.8353,10.8492,13000.0
2010-10-01 12:10:00,15.66,15.66,15.63,15.63,23600.0,10.8422,10.8422,10.8215,10.8215,23600.0
2010-10-01 12:15:00,15.63,15.64,15.62,15.64,24800.0,10.8215,10.8284,10.8146,10.8284,24800.0
2010-10-01 12:20:00,15.65,15.66,15.63,15.66,23000.0,10.8353,10.8422,10.8215,10.8422,23000.0
2010-10-01 12:25:00,15.66,15.67,15.63,15.64,16600.0,10.8422,10.8492,10.8215,10.8284,16600.0
2010-10-01 12:30:00,15.65,15.65,15.61,15.62,23600.0,10.8353,10.8353,10.8076,10.8146,23600.0
2010-10-01 12:35:00,15.61,15.62,15.61,15.61,27800.0,10.8076,10.8146,10.8076,10.8076,27800.0
2010-10-01 12:40:00,15.61,15.63,15.6,15.63,21800.0,10.8076,10.8215,10.8007,10.8215,21800.0
2010-10-01 12:45:00,15.63,15.63,15.61,15.62,8000.0,10.8215,10.8215,10.8076,10.8146,8000.0
2010-10-01 12:50:00,15.62,15.64,15.62,15.64,16200.0,10.8146,10.8284,10.8146,10.8284,16200.0
2010-10-01 12:55:00,15.64,15.65,15.63,15.65,14000.0,10.8284,10.8353,10.8215,10.8353,14000.0
2010-10-01 13:00:00,15.65,15.65,15.63,15.63,14000.0,10.8353,10.8353,10.8215,10.8215,14000.0
2010-10-01 13:05:00,15.63,15.68,15.63,15.67,29800.0,10.8215,10.8561,10.8215,10.8492,29800.0
2010-10-01 13:10:00,15.67,15.7,15.67,15.67,22800.0,10.8492,10.8699,10.8492,10.8492,22800.0
2010-10-01 13:15:00,15.68,15.69,15.66,15.67,33800.0,10.8561,10.863,10.8422,10.8492,33800.0
2010-10-01 13:20:00,15.66,15.66,15.65,15.65,19400.0,10.8422,10.8422,10.8353,10.8353,19400.0
2010-10-01 13:25:00,15.65,15.67,15.63,15.63,42800.0,10.8353,10.8492,10.8215,10.8215,42800.0
2010-10-01 13:30:00,15.63,15.65,15.63,15.65,33600.0,10.8215,10.8353,10.8215,10.8353,33600.0
2010-10-01 13:35:00,15.65,15.65,15.62,15.62,23000.0,10.8353,10.8353,10.8146,10.8146,23000.0
2010-10-01 13:40:00,15.62,15.63,15.61,15.63,25800.0,10.8146,10.8215,10.8076,10.8215,25800.0
2010-10-01 13:45:00,15.62,15.63,15.61,15.63,17000.0,10.8146,10.8215,10.8076,10.8215,17000.0
2010-10-01 13:50:00,15.63,15.64,15.62,15.64,10600.0,10.8215,10.8284,10.8146,10.8284,10600.0
2010-10-01 13:55:00,15.64,15.65,15.63,15.63,11400.0,10.8284,10.8353,10.8215,10.8215,11400.0
2010-10-01 14:00:00,15.63,15.66,15.63,15.65,25600.0,10.8215,10.8422,10.8215,10.8353,25600.0
2010-10-01 14:05:00,15.65,15.65,15.63,15.63,15400.0,10.8353,10.8353,10.8215,10.8215,15400.0
2010-10-01 14:10:00,15.64,15.68,15.64,15.68,11200.0,10.8284,10.8561,10.8284,10.8561,11200.0
2010-10-01 14:15:00,15.67,15.68,15.67,15.67,9200.0,10.8492,10.8561,10.8492,10.8492,9200.0
2010-10-01 14:20:00,15.68,15.7,15.67,15.67,50600.0,10.8561,10.8699,10.8492,10.8492,50600.0
2010-10-01 14:25:00,15.67,15.68,15.66,15.67,22800.0,10.8492,10.8561,10.8422,10.8492,22800.0
2010-10-01 14:30:00,15.67,15.68,15.66,15.67,18000.0,10.8492,10.8561,10.8422,10.8492,18000.0
2010-10-01 14:35:00,15.67,15.7,15.67,15.68,46200.0,10.8492,10.8699,10.8492,10.8561,46200.0
2010-10-01 14:40:00,15.68,15.69,15.67,15.68,10200.0,10.8561,10.863,10.8492,10.8561,10200.0
2010-10-01 14:45:00,15.69,15.7,15.68,15.69,13800.0,10.863,10.8699,10.8561,10.863,13800.0
2010-10-01 14:50:00,15.68,15.7,15.68,15.69,22000.0,10.8561,10.8699,10.8561,10.863,22000.0
2010-10-01 14:55:00,15.69,15.7,15.69,15.7,14000.0,10.863,10.8699,10.863,10.8699,14000.0
2010-10-01 15:00:00,15.7,15.71,15.7,15.71,40400.0,10.8699,10.8769,10.8699,10.8769,40400.0
2010-10-01 15:05:00,15.7,15.74,15.7,15.72,54600.0,10.8699,10.8976,10.8699,10.8838,54600.0
2010-10-01 15:10:00,15.72,15.73,15.7,15.71,35400.0,10.8838,10.8907,10.8699,10.8769,35400.0
2010-10-01 15:15:00,15.71,15.71,15.69,15.7,22600.0,10.8769,10.8769,10.863,10.8699,22600.0
2010-10-01 15:20:00,15.7,15.72,15.7,15.72,27000.0,10.8699,10.8838,10.8699,10.8838,27000.0
2010-10-01 15:25:00,15.72,15.72,15.67,15.68,41000.0,10.8838,10.8838,10.8492,10.8561,41000.0
2010-10-01 15:30:00,15.68,15.7,15.68,15.7,37200.0,10.8561,10.8699,10.8561,10.8699,37200.0
2010-10-01 15:35:00,15.7,15.72,15.69,15.72,51800.0,10.8699,10.8838,10.863,10.8838,51800.0
2010-10-01 15:40:00,15.72,15.72,15.71,15.71,54200.0,10.8838,10.8838,10.8769,10.8769,54200.0
2010-10-01 15:45:00,15.71,15.74,15.71,15.72,151000.0,10.8769,10.8976,10.8769,10.8838,151000.0
2010-10-01 15:50:00,15.72,15.72,15.71,15.71,187800.0,10.8838,10.8838,10.8769,10.8769,187800.0
2010-10-01 15:55:00,15.71,15.74,15.71,15.71,234000.0,10.8769,10.8976,10.8769,10.8769,234000.0
2010-10-04 09:30:00,15.72,15.72,15.65,15.67,53200.0,10.8838,10.8838,10.8353,10.8492,53200.0
2010-10-04 09:35:00,15.67,15.7,15.61,15.69,32400.0,10.8492,10.8699,10.8076,10.863,32400.0
2010-10-04 09:40:00,15.69,15.74,15.62,15.74,32800.0,10.863,10.8976,10.8146,10.8976,32800.0
2010-10-04 09:45:00,15.74,15.74,15.71,15.74,27400.0,10.8976,10.8976,10.8769,10.8976,27400.0
2010-10-04 09:50:00,15.74,15.76,15.66,15.66,50400.0,10.8976,10.9115,10.8422,10.8422,50400.0
2010-10-04 09:55:00,15.66,15.67,15.63,15.65,37800.0,10.8422,10.8492,10.8215,10.8353,37800.0
2010-10-04 10:00:00,15.65,15.69,15.6,15.63,68400.0,10.8353,10.863,10.8007,10.8215,68400.0
2010-10-04 10:05:00,15.63,15.7,15.63,15.69,34200.0,10.8215,10.8699,10.8215,10.863,34200.0
2010-10-04 10:10:00,15.7,15.71,15.65,15.66,29200.0,10.8699,10.8769,10.8353,10.8422,29200.0
2010-10-04 10:15:00,15.65,15.71,15.65,15.69,22200.0,10.8353,10.8769,10.8353,10.863,22200.0
2010-10-04 10:20:00,15.69,15.72,15.68,15.72,23600.0,10.863,10.8838,10.8561,10.8838,23600.0
2010-10-04 10:25:00,15.71,15.71,15.68,15.69,17000.0,10.8769,10.8769,10.8561,10.863,17000.0
2010-10-04 10:30:00,15.68,15.69,15.67,15.67,28800.0,10.8561,10.863,10.8492,10.8492,28800.0
2010-10-04 10:35:00,15.67,15.67,15.62,15.63,40800.0,10.8492,10.8492,10.8146,10.8215,40800.0
2010-10-04 10:40:00,15.63,15.63,15.59,15.61,23200.0,10.8215,10.8215,10.7938,10.8076,23200.0
2010-10-04 10:45:00,15.6,15.62,15.6,15.61,25600.0,10.8007,10.8146,10.8007,10.8076,25600.0
2010-10-04 10:50:00,15.61,15.63,15.61,15.63,17600.0,10.8076,10.8215,10.8076,10.8215,17600.0
2010-10-04 10:55:00,15.63,15.64,15.61,15.63,21800.0,10.8215,10.8284,10.8076,10.8215,21800.0
2010-10-04 11:00:00,15.63,15.63,15.59,15.59,21000.0,10.8215,10.8215,10.7938,10.7938,21000.0
2010-10-04 11:05:00,15.59,15.59,15.55,15.56,49600.0,10.7938,10.7938,10.7661,10.773,49600.0
2010-10-04 11:10:00,15.56,15.57,15.56,15.56,22600.0,10.773,10.7799,10.773,10.773,22600.0
2010-10-04 11:15:00,15.56,15.56,15.51,15.52,71800.0,10.773,10.773,10.7384,10.7453,71800.0
2010-10-04 11:20:00,15.52,15.52,15.45,15.47,105000.0,10.7453,10.7453,10.6969,10.7107,105000.0
2010-10-04 11:25:00,15.47,15.47,15.44,15.47,26200.0,10.7107,10.7107,10.6899,10.7107,26200.0
2010-10-04 11:30:00,15.46,15.47,15.43,15.47,30200.0,10.7038,10.7107,10.683,10.7107,30200.0
2010-10-04 11:35:00,15.47,15.51,15.47,15.51,26200.0,10.7107,10.7384,10.7107,10.7384,26200.0
2010-10-04 11:40:00,15.51,15.51,15.49,15.5,12400.0,10.7384,10.7384,10.7245,10.7315,12400.0
2010-10-04 11:45:00,15.51,15.52,15.51,15.51,15800.0,10.7384,10.7453,10.7384,10.7384,15800.0
2010-10-04 11:50:00,15.51,15.52,15.49,15.49,27200.0,10.7384,10.7453,10.7245,10.7245,27200.0
2010-10-04 11:55:00,15.5,15.51,15.46,15.46,54600.0,10.7315,10.7384,10.7038,10.7038,54600.0
2010-10-04 12:00:00,15.46,15.48,15.44,15.47,85000.0,10.7038,10.7176,10.6899,10.7107,85000.0
2010-10-04 12:05:00,15.47,15.47,15.42,15.44,45400.0,10.7107,10.7107,10.6761,10.6899,45400.0
2010-10-04 12:10:00,15.44,15.46,15.44,15.45,38000.0,10.6899,10.7038,10.6899,10.6969,38000.0
2010-10-04 12:15:00,15.45,15.49,15.44,15.49,25800.0,10.6969,10.7245,10.6899,10.7245,25800.0
2010-10-04 12:20:00,15.49,15.49,15.48,15.48,24200.0,10.7245,10.7245,10.7176,10.7176,24200.0
2010-10-04 12:25:00,15.48,15.5,15.47,15.47,20800.0,10.7176,10.7315,10.7107,10.7107,20800.0
2010-10-04 12:30:00,15.47,15.49,15.46,15.48,37800.0,10.7107,10.7245,10.7038,10.7176,37800.0
2010-10-04 12:35:00,15.48,15.5,15.47,15.49,33800.0,10.7176,10.7315,10.7107,10.7245,33800.0
2010-10-04 12:40:00,15.49,15.49,15.47,15.49,45000.0,10.7245,10.7245,10.7107,10.7245,45000.0
2010-10-04 12:45:00,15.48,15.51,15.47,15.51,13200.0,10.7176,10.7384,10.7107,10.7384,13200.0
2010-10-04 12:50:00,15.51,15.53,15.51,15.51,21800.0,10.7384,10.7522,10.7384,10.7384,21800.0
2010-10-04 12:55:00,15.51,15.51,15.49,15.51,29000.0,10.7384,10.7384,10.7245,10.7384,29000.0
2010-10-04 13:00:00,15.51,15.53,15.49,15.53,34400.0,10.7384,10.7522,10.7245,10.7522,34400.0
2010-10-04 13:05:00,15.53,15.55,15.53,15.53,14200.0,10.7522,10.7661,10.7522,10.7522,14200.0
2010-10-04 13:10:00,15.53,15.55,15.52,15.53,24400.0,10.7522,10.7661,10.7453,10.7522,24400.0
2010-10-04 13:15:00,15.53,15.55,15.53,15.54,12800.0,10.7522,10.7661,10.7522,10.7592,12800.0
2010-10-04 13:20:00,15.54,15.56,15.54,15.55,17600.0,10.7592,10.773,10.7592,10.7661,17600.0
2010-10-04 13:25:00,15.55,15.55,15.53,15.54,54400.0,10.7661,10.7661,10.7522,10.7592,54400.0
2010-10-04 13:30:00,15.53,15.53,15.49,15.51,19000.0,10.7522,10.7522,10.7245,10.7384,19000.0
2010-10-04 13:35:00,15.51,15.52,15.49,15.49,20000.0,10.7384,10.7453,10.7245,10.7245,20000.0
2010-10-04 13:40:00,15.48,15.51,15.47,15.49,21600.0,10.7176,10.7384,10.7107,10.7245,21600.0
2010-10-04 13:45:00,15.49,15.49,15.47,15.49,22800.0,10.7245,10.7245,10.7107,10.7245,22800.0
2010-10-04 13:50:00,15.49,15.51,15.48,15.49,35800.0,10.7245,10.7384,10.7176,10.7245,35800.0
2010-10-04 13:55:00,15.49,15.51,15.48,15.51,17000.0,10.7245,10.7384,10.7176,10.7384,17000.0
2010-10-04 14:00:00,15.51,15.52,15.5,15.51,13600.0,10.7384,10.7453,10.7315,10.7384,13600.0
2010-10-04 14:05:00,15.51,15.52,15.49,15.5,19200.0,10.7384,10.7453,10.7245,10.7315,19200.0
2010-10-04 14:10:00,15.5,15.51,15.49,15.49,45400.0,10.7315,10.7384,10.7245,10.7245,45400.0
2010-10-04 14:15:00,15.49,15.49,15.48,15.49,37200.0,10.7245,10.7245,10.7176,10.7245,37200.0
2010-10-04 14:20:00,15.48,15.51,15.47,15.49,30400.0,10.7176,10.7384,10.7107,10.7245,30400.0
2010-10-04 14:25:00,15.49,15.5,15.47,15.5,26400.0,10.7245,10.7315,10.7107,10.7315,26400.0
2010-10-04 14:30:00,15.49,15.52,15.49,15.5,44800.0,10.7245,10.7453,10.7245,10.7315,44800.0
2010-10-04 14:35:00,15.5,15.53,15.5,15.53,54000.0,10.7315,10.7522,10.7315,10.7522,54000.0
2010-10-04 14:40:00,15.53,15.54,15.51,15.51,15600.0,10.7522,10.7592,10.7384,10.7384,15600.0
2010-10-04 14:45:00,15.51,15.53,15.51,15.52,15600.0,10.7384,10.7522,10.7384,10.7453,15600.0
2010-10-04 14:50:00,15.51,15.54,15.51,15.53,15200.0,10.7384,10.7592,10.7384,10.7522,15200.0
2010-10-04 14:55:00,15.53,15.53,15.51,15.52,26600.0,10.7522,10.7522,10.7384,10.7453,26600.0
2010-10-04 15:00:00,15.52,15.57,15.51,15.55,64000.0,10.7453,10.7799,10.7384,10.7661,64000.0
2010-10-04 15:05:00,15.55,15.55,15.52,15.53,25600.0,10.7661,10.7661,10.7453,10.7522,25600.0
2010-10-04 15:10:00,15.53,15.54,15.53,15.53,36200.0,10.7522,10.7592,10.7522,10.7522,36200.0
2010-10-04 15:15:00,15.53,15.54,15.51,15.54,26200.0,10.7522,10.7592,10.7384,10.7592,26200.0
2010-10-04 15:20:00,15.54,15.56,15.53,15.56,35200.0,10.7592,10.773,10.7522,10.773,35200.0
2010-10-04 15:25:00,15.56,15.56,15.54,15.55,14400.0,10.773,10.773,10.7592,10.7661,14400.0
2010-10-04 15:30:00,15.55,15.56,15.55,15.55,30400.0,10.7661,10.773,10.7661,10.7661,30400.0
2010-10-04 15:35:00,15.55,15.56,15.54,15.55,37800.0,10.7661,10.773,10.7592,10.7661,37800.0
2010-10-04 15:40:00,15.54,15.55,15.54,15.55,24600.0,10.7592,10.7661,10.7592,10.7661,24600.0
2010-10-04 15:45:00,15.55,15.56,15.54,15.56,78600.0,10.7661,10.773,10.7592,10.773,78600.0
2010-10-04 15:50:00,15.56,15.58,15.56,15.56,113400.0,10.773,10.7869,10.773,10.773,113400.0
2010-10-04 15:55:00,15.56,15.63,15.56,15.63,358600.0,10.773,10.8215,10.773,10.8215,358600.0
2010-10-05 09:30:00,15.63,15.75,15.6,15.71,167400.0,10.8215,10.9046,10.8007,10.8769,167400.0
2010-10-05 09:35:00,15.71,15.72,15.61,15.67,186000.0,10.8769,10.8838,10.8076,10.8492,186000.0
2010-10-05 09:40:00,15.67,15.7,15.64,15.7,85400.0,10.8492,10.8699,10.8284,10.8699,85400.0
2010-10-05 09:45:00,15.7,15.74,15.65,15.66,216600.0,10.8699,10.8976,10.8353,10.8422,216600.0
2010-10-05 09:50:00,15.67,15.69,15.65,15.68,71600.0,10.8492,10.863,10.8353,10.8561,71600.0
2010-10-05 09:55:00,15.67,15.7,15.6,15.7,167800.0,10.8492,10.8699,10.8007,10.8699,167800.0
2010-10-05 10:00:00,15.69,15.77,15.63,15.72,196600.0,10.863,10.9184,10.8215,10.8838,196600.0
2010-10-05 10:05:00,15.72,15.75,15.67,15.67,150600.0,10.8838,10.9046,10.8492,10.8492,150600.0
2010-10-05 10:10:00,15.67,15.68,15.63,15.65,107600.0,10.8492,10.8561,10.8215,10.8353,107600.0
2010-10-05 10:15:00,15.65,15.68,15.63,15.64,91600.0,10.8353,10.8561,10.8215,10.8284,91600.0
2010-10-05 10:20:00,15.64,15.67,15.61,15.63,82400.0,10.8284,10.8492,10.8076,10.8215,82400.0
2010-10-05 10:25:00,15.63,15.65,15.61,15.64,203400.0,10.8215,10.8353,10.8076,10.8284,203400.0
2010-10-05 10:30:00,15.64,15.66,15.63,15.63,174000.0,10.8284,10.8422,10.8215,10.8215,174000.0
2010-10-05 10:35:00,15.64,15.65,15.62,15.63,216800.0,10.8284,10.8353,10.8146,10.8215,216800.0
2010-10-05 10:40:00,15.63,15.65,15.63,15.64,159200.0,10.8215,10.8353,10.8215,10.8284,159200.0
2010-10-05 10:45:00,15.65,15.65,15.62,15.63,111800.0,10.8353,10.8353,10.8146,10.8215,111800.0
2010-10-05 10:50:00,15.63,15.65,15.63,15.64,62800.0,10.8215,10.8353,10.8215,10.8284,62800.0
2010-10-05 10:55:00,15.64,15.64,15.6,15.61,74200.0,10.8284,10.8284,10.8007,10.8076,74200.0
2010-10-05 11:00:00,15.61,15.61,15.58,15.58,70800.0,10.8076,10.8076,10.7869,10.7869,70800.0
2010-10-05 11:05:00,15.58,15.59,15.56,15.58,110600.0,10.7869,10.7938,10.773,10.7869,110600.0
2010-10-05 11:10:00,15.58,15.58,15.56,15.56,74000.0,10.7869,10.7869,10.773,10.773,74000.0
2010-10-05 11:15:00,15.56,15.58,15.56,15.56,45200.0,10.773,10.7869,10.773,10.773,45200.0
2010-10-05 11:20:00,15.56,15.6,15.54,15.56,228600.0,10.773,10.8007,10.7592,10.773,228600.0
2010-10-05 11:25:00,15.56,15.58,15.56,15.56,94800.0,10.773,10.7869,10.773,10.773,94800.0
2010-10-05 11:30:00,15.56,15.58,15.56,15.57,76400.0,10.773,10.7869,10.773,10.7799,76400.0
2010-10-05 11:35:00,15.56,15.63,15.56,15.63,179600.0,10.773,10.8215,10.773,10.8215,179600.0
2010-10-05 11:40:00,15.63,15.65,15.62,15.65,111600.0,10.8215,10.8353,10.8146,10.8353,111600.0
2010-10-05 11:45:00,15.65,15.65,15.63,15.63,71800.0,10.8353,10.8353,10.8215,10.8215,71800.0
2010-10-05 11:50:00,15.63,15.64,15.62,15.62,62200.0,10.8215,10.8284,10.8146,10.8146,62200.0
2010-10-05 11:55:00,15.62,15.63,15.61,15.61,83400.0,10.8146,10.8215,10.8076,10.8076,83400.0
2010-10-05 12:00:00,15.61,15.63,15.61,15.62,102600.0,10.8076,10.8215,10.8076,10.8146,102600.0
2010-10-05 12:05:00,15.62,15.62,15.61,15.61,96000.0,10.8146,10.8146,10.8076,10.8076,96000.0
2010-10-05 12:10:00,15.61,15.61,15.6,15.61,68600.0,10.8076,10.8076,10.8007,10.8076,68600.0
2010-10-05 12:15:00,15.61,15.61,15.6,15.6,78800.0,10.8076,10.8076,10.8007,10.8007,78800.0
2010-10-05 12:20:00,15.6,15.62,15.6,15.61,69000.0,10.8007,10.8146,10.8007,10.8076,69000.0
2010-10-05 12:25:00,15.61,15.61,15.6,15.6,73600.0,10.8076,10.8076,10.8007,10.8007,73600.0
2010-10-05 12:30:00,15.6,15.61,15.6,15.61,97600.0,10.8007,10.8076,10.8007,10.8076,97600.0
2010-10-05 12:35:00,15.61,15.63,15.61,15.63,118200.0,10.8076,10.8215,10.8076,10.8215,118200.0
2010-10-05 12:40:00,15.63,15.63,15.63,15.63,48400.0,10.8215,10.8215,10.8215,10.8215,48400.0
2010-10-05 12:45:00,15.63,15.64,15.63,15.63,39800.0,10.8215,10.8284,10.8215,10.8215,39800.0
2010-10-05 12:50:00,15.64,15.65,15.61,15.61,51800.0,10.8284,10.8353,10.8076,10.8076,51800.0
2010-10-05 12:55:00,15.62,15.63,15.61,15.61,65600.0,10.8146,10.8215,10.8076,10.8076,65600.0
2010-10-05 13:00:00,15.61,15.61,15.6,15.61,52000.0,10.8076,10.8076,10.8007,10.8076,52000.0
2010-10-05 13:05:00,15.61,15.65,15.61,15.63,304400.0,10.8076,10.8353,10.8076,10.8215,304400.0
2010-10-05 13:10:00,15.63,15.65,15.63,15.65,214000.0,10.8215,10.8353,10.8215,10.8353,214000.0
2010-10-05 13:15:00,15.65,15.67,15.64,15.64,74600.0,10.8353,10.8492,10.8284,10.8284,74600.0
2010-10-05 13:20:00,15.65,15.65,15.63,15.63,42200.0,10.8353,10.8353,10.8215,10.8215,42200.0
2010-10-05 13:25:00,15.63,15.64,15.62,15.62,70000.0,10.8215,10.8284,10.8146,10.8146,70000.0
2010-10-05 13:30:00,15.62,15.63,15.61,15.61,32200.0,10.8146,10.8215,10.8076,10.8076,32200.0
2010-10-05 13:35:00,15.61,15.63,15.61,15.63,9800.0,10.8076,10.8215,10.8076,10.8215,9800.0
2010-10-05 13:40:00,15.62,15.63,15.62,15.63,32600.0,10.8146,10.8215,10.8146,10.8215,32600.0
2010-10-05 13:45:00,15.63,15.63,15.61,15.61,49000.0,10.8215,10.8215,10.8076,10.8076,49000.0
2010-10-05 13:50:00,15.61,15.61,15.58,15.61,88200.0,10.8076,10.8076,10.7869,10.8076,88200.0
2010-10-05 13:55:00,15.61,15.63,15.6,15.62,37600.0,10.8076,10.8215,10.8007,10.8146,37600.0
2010-10-05 14:00:00,15.62,15.64,15.62,15.63,45400.0,10.8146,10.8284,10.8146,10.8215,45400.0
2010-10-05 14:05:00,15.64,15.65,15.64,15.65,35000.0,10.8284,10.8353,10.8284,10.8353,35000.0
2010-10-05 14:10:00,15.65,15.65,15.63,15.65,35800.0,10.8353,10.8353,10.8215,10.8353,35800.0
2010-10-05 14:15:00,15.65,15.65,15.64,15.65,14200.0,10.8353,10.8353,10.8284,10.8353,14200.0
2010-10-05 14:20:00,15.65,15.65,15.63,15.64,109800.0,10.8353,10.8353,10.8215,10.8284,109800.0
2010-10-05 14:25:00,15.64,15.64,15.63,15.64,35600.0,10.8284,10.8284,10.8215,10.8284,35600.0
2010-10-05 14:30:00,15.64,15.68,15.64,15.66,39000.0,10.8284,10.8561,10.8284,10.8422,39000.0
2010-10-05 14:35:00,15.66,15.67,15.63,15.64,39600.0,10.8422,10.8492,10.8215,10.8284,39600.0
2010-10-05 14:40:00,15.64,15.66,15.63,15.66,20600.0,10.8284,10.8422,10.8215,10.8422,20600.0
2010-10-05 14:45:00,15.65,15.67,15.65,15.67,14600.0,10.8353,10.8492,10.8353,10.8492,14600.0
2010-10-05 14:50:00,15.67,15.68,15.66,15.67,34800.0,10.8492,10.8561,10.8422,10.8492,34800.0
2010-10-05 14:55:00,15.67,15.7,15.67,15.69,67200.0,10.8492,10.8699,10.8492,10.863,67200.0
2010-10-05 15:00:00,15.69,15.7,15.69,15.7,66800.0,10.863,10.8699,10.863,10.8699,66800.0
2010-10-05 15:05:00,15.7,15.7,15.68,15.7,59400.0,10.8699,10.8699,10.8561,10.8699,59400.0
2010-10-05 15:10:00,15.7,15.71,15.69,15.71,69400.0,10.8699,10.8769,10.863,10.8769,69400.0
2010-10-05 15:15:00,15.71,15.73,15.71,15.72,106000.0,10.8769,10.8907,10.8769,10.8838,106000.0
2010-10-05 15:20:00,15.72,15.73,15.72,15.73,66200.0,10.8838,10.8907,10.8838,10.8907,66200.0
2010-10-05 15:25:00,15.72,15.75,15.72,15.75,92800.0,10.8838,10.9046,10.8838,10.9046,92800.0
2010-10-05 15:30:00,15.74,15.75,15.72,15.73,58400.0,10.8976,10.9046,10.8838,10.8907,58400.0
2010-10-05 15:35:00,15.72,15.74,15.71,15.72,65000.0,10.8838,10.8976,10.8769,10.8838,65000.0
2010-10-05 15:40:00,15.72,15.72,15.7,15.7,67000.0,10.8838,10.8838,10.8699,10.8699,67000.0
2010-10-05 15:45:00,15.71,15.72,15.69,15.7,78200.0,10.8769,10.8838,10.863,10.8699,78200.0
2010-10-05 15:50:00,15.7,15.72,15.7,15.72,253600.0,10.8699,10.8838,10.8699,10.8838,253600.0
2010-10-05 15:55:00,15.71,15.72,15.69,15.72,320800.0,10.8769,10.8838,10.863,10.8838,320800.0
2010-10-06 09:30:00,15.65,15.68,15.56,15.6,87400.0,10.8353,10.8561,10.773,10.8007,87400.0
2010-10-06 09:35:00,15.62,15.68,15.62,15.65,85400.0,10.8146,10.8561,10.8146,10.8353,85400.0
2010-10-06 09:40:00,15.66,15.68,15.62,15.63,87200.0,10.8422,10.8561,10.8146,10.8215,87200.0
2010-10-06 09:45:00,15.62,15.63,15.59,15.61,67800.0,10.8146,10.8215,10.7938,10.8076,67800.0
2010-10-06 09:50:00,15.61,15.66,15.61,15.63,68800.0,10.8076,10.8422,10.8076,10.8215,68800.0
2010-10-06 09:55:00,15.63,15.65,15.62,15.64,36000.0,10.8215,10.8353,10.8146,10.8284,36000.0
2010-10-06 10:00:00,15.64,15.67,15.63,15.67,25800.0,10.8284,10.8492,10.8215,10.8492,25800.0
2010-10-06 10:05:00,15.67,15.67,15.62,15.62,36800.0,10.8492,10.8492,10.8146,10.8146,36800.0
2010-10-06 10:10:00,15.62,15.62,15.59,15.59,49000.0,10.8146,10.8146,10.7938,10.7938,49000.0
2010-10-06 10:15:00,15.6,15.61,15.54,15.54,100200.0,10.8007,10.8076,10.7592,10.7592,100200.0
2010-10-06 10:20:00,15.55,15.55,15.5,15.5,49800.0,10.7661,10.7661,10.7315,10.7315,49800.0
2010-10-06 10:25:00,15.5,15.53,15.47,15.52,75400.0,10.7315,10.7522,10.7107,10.7453,75400.0
2010-10-06 10:30:00,15.52,15.52,15.49,15.49,70400.0,10.7453,10.7453,10.7245,10.7245,70400.0
2010-10-06 10:35:00,15.49,15.49,15.46,15.47,56800.0,10.7245,10.7245,10.7038,10.7107,56800.0
2010-10-06 10:40:00,15.47,15.5,15.47,15.49,76200.0,10.7107,10.7315,10.7107,10.7245,76200.0
2010-10-06 10:45:00,15.49,15.51,15.49,15.49,82800.0,10.7245,10.7384,10.7245,10.7245,82800.0
2010-10-06 10:50:00,15.5,15.51,15.47,15.47,45800.0,10.7315,10.7384,10.7107,10.7107,45800.0
2010-10-06 10:55:00,15.47,15.49,15.46,15.48,64600.0,10.7107,10.7245,10.7038,10.7176,64600.0
2010-10-06 11:00:00,15.49,15.49,15.45,15.45,51000.0,10.7245,10.7245,10.6969,10.6969,51000.0
2010-10-06 11:05:00,15.45,15.47,15.44,15.46,33600.0,10.6969,10.7107,10.6899,10.7038,33600.0
2010-10-06 11:10:00,15.47,15.47,15.46,15.47,37200.0,10.7107,10.7107,10.7038,10.7107,37200.0
2010-10-06 11:15:00,15.47,15.47,15.47,15.47,38800.0,10.7107,10.7107,10.7107,10.7107,38800.0
2010-10-06 11:20:00,15.47,15.52,15.47,15.51,50600.0,10.7107,10.7453,10.7107,10.7384,50600.0
2010-10-06 11:25:00,15.51,15.52,15.5,15.51,28400.0,10.7384,10.7453,10.7315,10.7384,28400.0
2010-10-06 11:30:00,15.51,15.55,15.5,15.54,29400.0,10.7384,10.7661,10.7315,10.7592,29400.0
2010-10-06 11:35:00,15.55,15.56,15.55,15.56,35400.0,10.7661,10.773,10.7661,10.773,35400.0
2010-10-06 11:40:00,15.55,15.55,15.55,15.55,25800.0,10.7661,10.7661,10.7661,10.7661,25800.0
2010-10-06 11:45:00,15.54,15.54,15.49,15.52,33000.0,10.7592,10.7592,10.7245,10.7453,33000.0
2010-10-06 11:50:00,15.52,15.53,15.51,15.52,24600.0,10.7453,10.7522,10.7384,10.7453,24600.0
2010-10-06 11:55:00,15.53,15.53,15.49,15.49,20600.0,10.7522,10.7522,10.7245,10.7245,20600.0
2010-10-06 12:00:00,15.49,15.52,15.49,15.52,43400.0,10.7245,10.7453,10.7245,10.7453,43400.0
2010-10-06 12:05:00,15.52,15.55,15.51,15.54,30400.0,10.7453,10.7661,10.7384,10.7592,30400.0
2010-10-06 12:10:00,15.54,15.55,15.53,15.53,22200.0,10.7592,10.7661,10.7522,10.7522,22200.0
2010-10-06 12:15:00,15.52,15.52,15.49,15.49,38600.0,10.7453,10.7453,10.7245,10.7245,38600.0
2010-10-06 12:20:00,15.49,15.51,15.49,15.51,72200.0,10.7245,10.7384,10.7245,10.7384,72200.0
2010-10-06 12:25:00,15.51,15.51,15.49,15.49,46000.0,10.7384,10.7384,10.7245,10.7245,46000.0
2010-10-06 12:30:00,15.49,15.5,15.49,15.49,53000.0,10.7245,10.7315,10.7245,10.7245,53000.0
2010-10-06 12:35:00,15.49,15.5,15.48,15.48,28600.0,10.7245,10.7315,10.7176,10.7176,28600.0
2010-10-06 12:40:00,15.48,15.49,15.47,15.49,34400.0,10.7176,10.7245,10.7107,10.7245,34400.0
2010-10-06 12:45:00,15.49,15.5,15.49,15.49,29000.0,10.7245,10.7315,10.7245,10.7245,29000.0
2010-10-06 12:50:00,15.49,15.49,15.47,15.47,23000.0,10.7245,10.7245,10.7107,10.7107,23000.0
2010-10-06 12:55:00,15.47,15.47,15.45,15.47,26800.0,10.7107,10.7107,10.6969,10.7107,26800.0
2010-10-06 13:00:00,15.47,15.47,15.45,15.46,33400.0,10.7107,10.7107,10.6969,10.7038,33400.0
2010-10-06 13:05:00,15.45,15.45,15.44,15.44,55600.0,10.6969,10.6969,10.6899,10.6899,55600.0
2010-10-06 13:10:00,15.44,15.45,15.43,15.45,53000.0,10.6899,10.6969,10.683,10.6969,53000.0
2010-10-06 13:15:00,15.45,15.47,15.44,15.44,62600.0,10.6969,10.7107,10.6899,10.6899,62600.0
2010-10-06 13:20:00,15.44,15.45,15.43,15.45,41400.0,10.6899,10.6969,10.683,10.6969,41400.0
2010-10-06 13:25:00,15.44,15.46,15.44,15.46,22600.0,10.6899,10.7038,10.6899,10.7038,22600.0
2010-10-06 13:30:00,15.46,15.47,15.46,15.47,31600.0,10.7038,10.7107,10.7038,10.7107,31600.0
2010-10-06 13:35:00,15.47,15.49,15.47,15.47,77800.0,10.7107,10.7245,10.7107,10.7107,77800.0
2010-10-06 13:40:00,15.47,15.47,15.46,15.46,24000.0,10.7107,10.7107,10.7038,10.7038,24000.0
2010-10-06 13:45:00,15.46,15.46,15.44,15.45,17600.0,10.7038,10.7038,10.6899,10.6969,17600.0
2010-10-06 13:50:00,15.45,15.45,15.43,15.44,33000.0,10.6969,10.6969,10.683,10.6899,33000.0
2010-10-06 13:55:00,15.44,15.47,15.42,15.47,55000.0,10.6899,10.7107,10.6761,10.7107,55000.0
2010-10-06 14:00:00,15.47,15.48,15.45,15.45,59800.0,10.7107,10.7176,10.6969,10.6969,59800.0
2010-10-06 14:05:00,15.45,15.47,15.44,15.46,33800.0,10.6969,10.7107,10.6899,10.7038,33800.0
2010-10-06 14:10:00,15.45,15.48,15.43,15.47,56400.0,10.6969,10.7176,10.683,10.7107,56400.0
2010-10-06 14:15:00,15.47,15.47,15.44,15.45,43200.0,10.7107,10.7107,10.6899,10.6969,43200.0
2010-10-06 14:20:00,15.45,15.46,15.44,15.45,44800.0,10.6969,10.7038,10.6899,10.6969,44800.0
2010-10-06 14:25:00,15.45,15.45,15.44,15.45,74400.0,10.6969,10.6969,10.6899,10.6969,74400.0
2010-10-06 14:30:00,15.45,15.45,15.44,15.45,66200.0,10.6969,10.6969,10.6899,10.6969,66200.0
2010-10-06 14:35:00,15.45,15.46,15.44,15.45,82800.0,10.6969,10.7038,10.6899,10.6969,82800.0
2010-10-06 14:40:00,15.45,15.45,15.42,15.43,42800.0,10.6969,10.6969,10.6761,10.683,42800.0
2010-10-06 14:45:00,15.42,15.44,15.4,15.44,82200.0,10.6761,10.6899,10.6622,10.6899,82200.0
2010-10-06 14:50:00,15.44,15.44,15.42,15.44,41200.0,10.6899,10.6899,10.6761,10.6899,41200.0
2010-10-06 14:55:00,15.44,15.45,15.42,15.43,50200.0,10.6899,10.6969,10.6761,10.683,50200.0
2010-10-06 15:00:00,15.43,15.44,15.42,15.42,38600.0,10.683,10.6899,10.6761,10.6761,38600.0
2010-10-06 15:05:00,15.42,15.44,15.4,15.4,97400.0,10.6761,10.6899,10.6622,10.6622,97400.0
2010-10-06 15:10:00,15.4,15.44,15.4,15.44,51200.0,10.6622,10.6899,10.6622,10.6899,51200.0
2010-10-06 15:15:00,15.43,15.43,15.42,15.42,29200.0,10.683,10.683,10.6761,10.6761,29200.0
2010-10-06 15:20:00,15.41,15.42,15.4,15.42,71200.0,10.6692,10.6761,10.6622,10.6761,71200.0
2010-10-06 15:25:00,15.42,15.43,15.41,15.42,88200.0,10.6761,10.683,10.6692,10.6761,88200.0
2010-10-06 15:30:00,15.42,15.42,15.4,15.4,113800.0,10.6761,10.6761,10.6622,10.6622,113800.0
2010-10-06 15:35:00,15.4,15.42,15.4,15.42,73400.0,10.6622,10.6761,10.6622,10.6761,73400.0
2010-10-06 15:40:00,15.42,15.42,15.41,15.42,244600.0,10.6761,10.6761,10.6692,10.6761,244600.0
2010-10-06 15:45:00,15.42,15.44,15.42,15.43,141000.0,10.6761,10.6899,10.6761,10.683,141000.0
2010-10-06 15:50:00,15.44,15.44,15.44,15.44,135800.0,10.6899,10.6899,10.6899,10.6899,135800.0
2010-10-06 15:55:00,15.44,15.46,15.43,15.46,333200.0,10.6899,10.7038,10.683,10.7038,333200.0
2010-10-07 09:30:00,15.38,15.44,15.38,15.4,234800.0,10.6484,10.6899,10.6484,10.6622,234800.0
2010-10-07 09:35:00,15.4,15.46,15.4,15.42,98400.0,10.6622,10.7038,10.6622,10.6761,98400.0
2010-10-07 09:40:00,15.42,15.46,15.4,15.42,97000.0,10.6761,10.7038,10.6622,10.6761,97000.0
2010-10-07 09:45:00,15.42,15.42,15.29,15.32,164800.0,10.6761,10.6761,10.5861,10.6068,164800.0
2010-10-07 09:50:00,15.31,15.33,15.28,15.29,117000.0,10.5999,10.6138,10.5792,10.5861,117000.0
2010-10-07 09:55:00,15.29,15.34,15.28,15.3,99800.0,10.5861,10.6207,10.5792,10.593,99800.0
2010-10-07 10:00:00,15.29,15.33,15.27,15.31,155200.0,10.5861,10.6138,10.5722,10.5999,155200.0
2010-10-07 10:05:00,15.31,15.38,15.31,15.37,61800.0,10.5999,10.6484,10.5999,10.6415,61800.0
2010-10-07 10:10:00,15.37,15.43,15.37,15.4,123200.0,10.6415,10.683,10.6415,10.6622,123200.0
2010-10-07 10:15:00,15.41,15.42,15.35,15.38,87600.0,10.6692,10.6761,10.6276,10.6484,87600.0
2010-10-07 10:20:00,15.38,15.46,15.38,15.46,109000.0,10.6484,10.7038,10.6484,10.7038,109000.0
2010-10-07 10:25:00,15.46,15.49,15.45,15.49,68400.0,10.7038,10.7245,10.6969,10.7245,68400.0
2010-10-07 10:30:00,15.49,15.5,15.47,15.49,41800.0,10.7245,10.7315,10.7107,10.7245,41800.0
2010-10-07 10:35:00,15.49,15.51,15.44,15.45,68200.0,10.7245,10.7384,10.6899,10.6969,68200.0
2010-10-07 10:40:00,15.45,15.45,15.41,15.42,79400.0,10.6969,10.6969,10.6692,10.6761,79400.0
2010-10-07 10:45:00,15.43,15.47,15.43,15.47,76800.0,10.683,10.7107,10.683,10.7107,76800.0
2010-10-07 10:50:00,15.47,15.49,15.47,15.47,40200.0,10.7107,10.7245,10.7107,10.7107,40200.0
2010-10-07 10:55:00,15.47,15.49,15.45,15.47,44600.0,10.7107,10.7245,10.6969,10.7107,44600.0
2010-10-07 11:00:00,15.46,15.46,15.42,15.43,86000.0,10.7038,10.7038,10.6761,10.683,86000.0
2010-10-07 11:05:00,15.43,15.44,15.4,15.42,50000.0,10.683,10.6899,10.6622,10.6761,50000.0
2010-10-07 11:10:00,15.43,15.44,15.41,15.43,44400.0,10.683,10.6899,10.6692,10.683,44400.0
2010-10-07 11:15:00,15.43,15.45,15.4,15.4,50000.0,10.683,10.6969,10.6622,10.6622,50000.0
2010-10-07 11:20:00,15.4,15.43,15.4,15.43,59600.0,10.6622,10.683,10.6622,10.683,59600.0
2010-10-07 11:25:00,15.42,15.44,15.4,15.4,63800.0,10.6761,10.6899,10.6622,10.6622,63800.0
2010-10-07 11:30:00,15.4,15.42,15.4,15.4,85800.0,10.6622,10.6761,10.6622,10.6622,85800.0
2010-10-07 11:35:00,15.4,15.43,15.39,15.39,88800.0,10.6622,10.683,10.6553,10.6553,88800.0
2010-10-07 11:40:00,15.38,15.4,15.38,15.4,63400.0,10.6484,10.6622,10.6484,10.6622,63400.0
2010-10-07 11:45:00,15.4,15.4,15.36,15.36,52200.0,10.6622,10.6622,10.6345,10.6345,52200.0
2010-10-07 11:50:00,15.35,15.41,15.35,15.4,226600.0,10.6276,10.6692,10.6276,10.6622,226600.0
2010-10-07 11:55:00,15.4,15.4,15.37,15.4,40600.0,10.6622,10.6622,10.6415,10.6622,40600.0
2010-10-07 12:00:00,15.4,15.4,15.38,15.38,54400.0,10.6622,10.6622,10.6484,10.6484,54400.0
2010-10-07 12:05:00,15.39,15.39,15.35,15.35,176000.0,10.6553,10.6553,10.6276,10.6276,176000.0
2010-10-07 12:10:00,15.35,15.36,15.32,15.33,135800.0,10.6276,10.6345,10.6068,10.6138,135800.0
2010-10-07 12:15:00,15.33,15.33,15.31,15.31,53600.0,10.6138,10.6138,10.5999,10.5999,53600.0
2010-10-07 12:20:00,15.31,15.31,15.31,15.31,63200.0,10.5999,10.5999,10.5999,10.5999,63200.0
2010-10-07 12:25:00,15.31,15.31,15.28,15.29,57600.0,10.5999,10.5999,10.5792,10.5861,57600.0
2010-10-07 12:30:00,15.29,15.29,15.26,15.27,60200.0,10.5861,10.5861,10.5653,10.5722,60200.0
2010-10-07 12:35:00,15.27,15.3,15.26,15.29,85400.0,10.5722,10.593,10.5653,10.5861,85400.0
2010-10-07 12:40:00,15.29,15.31,15.27,15.29,69600.0,10.5861,10.5999,10.5722,10.5861,69600.0
2010-10-07 12:45:00,15.29,15.29,15.28,15.29,32400.0,10.5861,10.5861,10.5792,10.5861,32400.0
2010-10-07 12:50:00,15.29,15.31,15.29,15.3,36800.0,10.5861,10.5999,10.5861,10.593,36800.0
2010-10-07 12:55:00,15.3,15.31,15.29,15.31,36200.0,10.593,10.5999,10.5861,10.5999,36200.0
2010-10-07 13:00:00,15.31,15.31,15.3,15.31,47000.0,10.5999,10.5999,10.593,10.5999,47000.0
2010-10-07 13:05:00,15.31,15.36,15.31,15.35,121600.0,10.5999,10.6345,10.5999,10.6276,121600.0
2010-10-07 13:10:00,15.36,15.36,15.34,15.34,122800.0,10.6345,10.6345,10.6207,10.6207,122800.0
2010-10-07 13:15:00,15.34,15.36,15.34,15.35,34800.0,10.6207,10.6345,10.6207,10.6276,34800.0
2010-10-07 13:20:00,15.36,15.36,15.34,15.35,87400.0,10.6345,10.6345,10.6207,10.6276,87400.0
2010-10-07 13:25:00,15.35,15.35,15.34,15.35,35800.0,10.6276,10.6276,10.6207,10.6276,35800.0
2010-10-07 13:30:00,15.35,15.35,15.34,15.34,55800.0,10.6276,10.6276,10.6207,10.6207,55800.0
2010-10-07 13:35:00,15.34,15.34,15.31,15.33,61600.0,10.6207,10.6207,10.5999,10.6138,61600.0
2010-10-07 13:40:00,15.33,15.35,15.33,15.35,35600.0,10.6138,10.6276,10.6138,10.6276,35600.0
2010-10-07 13:45:00,15.35,15.35,15.34,15.34,59400.0,10.6276,10.6276,10.6207,10.6207,59400.0
2010-10-07 13:50:00,15.35,15.35,15.33,15.35,30000.0,10.6276,10.6276,10.6138,10.6276,30000.0
2010-10-07 13:55:00,15.35,15.4,15.35,15.38,161600.0,10.6276,10.6622,10.6276,10.6484,161600.0
2010-10-07 14:00:00,15.38,15.39,15.35,15.36,104200.0,10.6484,10.6553,10.6276,10.6345,104200.0
2010-10-07 14:05:00,15.36,15.37,15.34,15.36,87400.0,10.6345,10.6415,10.6207,10.6345,87400.0
2010-10-07 14:10:00,15.36,15.4,15.36,15.4,65400.0,10.6345,10.6622,10.6345,10.6622,65400.0
2010-10-07 14:15:00,15.4,15.42,15.37,15.4,117600.0,10.6622,10.6761,10.6415,10.6622,117600.0
2010-10-07 14:20:00,15.4,15.42,15.38,15.39,91800.0,10.6622,10.6761,10.6484,10.6553,91800.0
2010-10-07 14:25:00,15.39,15.39,15.37,15.37,36000.0,10.6553,10.6553,10.6415,10.6415,36000.0
2010-10-07 14:30:00,15.38,15.39,15.38,15.38,47600.0,10.6484,10.6553,10.6484,10.6484,47600.0
2010-10-07 14:35:00,15.38,15.4,15.37,15.4,81800.0,10.6484,10.6622,10.6415,10.6622,81800.0
2010-10-07 14:40:00,15.4,15.4,15.38,15.39,47200.0,10.6622,10.6622,10.6484,10.6553,47200.0
2010-10-07 14:45:00,15.39,15.4,15.38,15.38,57400.0,10.6553,10.6622,10.6484,10.6484,57400.0
2010-10-07 14:50:00,15.39,15.41,15.38,15.41,50000.0,10.6553,10.6692,10.6484,10.6692,50000.0
2010-10-07 14:55:00,15.41,15.43,15.41,15.43,80400.0,10.6692,10.683,10.6692,10.683,80400.0
2010-10-07 15:00:00,15.43,15.44,15.42,15.43,73800.0,10.683,10.6899,10.6761,10.683,73800.0
2010-10-07 15:05:00,15.43,15.44,15.42,15.43,41000.0,10.683,10.6899,10.6761,10.683,41000.0
2010-10-07 15:10:00,15.43,15.43,15.42,15.43,59600.0,10.683,10.683,10.6761,10.683,59600.0
2010-10-07 15:15:00,15.43,15.45,15.43,15.44,59400.0,10.683,10.6969,10.683,10.6899,59400.0
2010-10-07 15:20:00,15.44,15.45,15.44,15.44,91000.0,10.6899,10.6969,10.6899,10.6899,91000.0
2010-10-07 15:25:00,15.45,15.45,15.43,15.44,56600.0,10.6969,10.6969,10.683,10.6899,56600.0
2010-10-07 15:30:00,15.43,15.45,15.42,15.44,92400.0,10.683,10.6969,10.6761,10.6899,92400.0
2010-10-07 15:35:00,15.44,15.47,15.44,15.46,434800.0,10.6899,10.7107,10.6899,10.7038,434800.0
2010-10-07 15:40:00,15.46,15.48,15.45,15.47,126000.0,10.7038,10.7176,10.6969,10.7107,126000.0
2010-10-07 15:45:00,15.48,15.49,15.46,15.46,112200.0,10.7176,10.7245,10.7038,10.7038,112200.0
2010-10-07 15:50:00,15.46,15.47,15.43,15.43,280400.0,10.7038,10.7107,10.683,10.683,280400.0
2010-10-07 15:55:00,15.43,15.43,15.41,15.42,273600.0,10.683,10.683,10.6692,10.6761,273600.0
2010-10-08 09:30:00,15.49,15.49,15.28,15.3,125200.0,10.7245,10.7245,10.5792,10.593,125200.0
2010-10-08 09:35:00,15.3,15.35,15.27,15.33,118000.0,10.593,10.6276,10.5722,10.6138,118000.0
2010-10-08 09:40:00,15.34,15.38,15.29,15.38,178800.0,10.6207,10.6484,10.5861,10.6484,178800.0
2010-10-08 09:45:00,15.38,15.4,15.35,15.36,129800.0,10.6484,10.6622,10.6276,10.6345,129800.0
2010-10-08 09:50:00,15.35,15.39,15.34,15.34,86800.0,10.6276,10.6553,10.6207,10.6207,86800.0
2010-10-08 09:55:00,15.34,15.36,15.32,15.32,46400.0,10.6207,10.6345,10.6068,10.6068,46400.0
2010-10-08 10:00:00,15.32,15.34,15.29,15.33,103200.0,10.6068,10.6207,10.5861,10.6138,103200.0
2010-10-08 10:05:00,15.33,15.34,15.3,15.31,45200.0,10.6138,10.6207,10.593,10.5999,45200.0
2010-10-08 10:10:00,15.3,15.32,15.29,15.29,64800.0,10.593,10.6068,10.5861,10.5861,64800.0
2010-10-08 10:15:00,15.3,15.3,15.26,15.26,95600.0,10.593,10.593,10.5653,10.5653,95600.0
2010-10-08 10:20:00,15.27,15.27,15.22,15.23,90200.0,10.5722,10.5722,10.5376,10.5445,90200.0
2010-10-08 10:25:00,15.23,15.26,15.21,15.24,62000.0,10.5445,10.5653,10.5307,10.5515,62000.0
2010-10-08 10:30:00,15.24,15.25,15.22,15.22,69800.0,10.5515,10.5584,10.5376,10.5376,69800.0
2010-10-08 10:35:00,15.23,15.25,15.22,15.25,39000.0,10.5445,10.5584,10.5376,10.5584,39000.0
2010-10-08 10:40:00,15.24,15.28,15.24,15.27,39200.0,10.5515,10.5792,10.5515,10.5722,39200.0
2010-10-08 10:45:00,15.26,15.28,15.26,15.26,74800.0,10.5653,10.5792,10.5653,10.5653,74800.0
2010-10-08 10:50:00,15.26,15.31,15.26,15.3,92800.0,10.5653,10.5999,10.5653,10.593,92800.0
2010-10-08 10:55:00,15.3,15.34,15.3,15.33,86400.0,10.593,10.6207,10.593,10.6138,86400.0
2010-10-08 11:00:00,15.33,15.34,15.31,15.31,97000.0,10.6138,10.6207,10.5999,10.5999,97000.0
2010-10-08 11:05:00,15.31,15.33,15.31,15.31,63600.0,10.5999,10.6138,10.5999,10.5999,63600.0
2010-10-08 11:10:00,15.31,15.33,15.3,15.3,93400.0,10.5999,10.6138,10.593,10.593,93400.0
2010-10-08 11:15:00,15.3,15.38,15.29,15.37,105800.0,10.593,10.6484,10.5861,10.6415,105800.0
2010-10-08 11:20:00,15.37,15.44,15.37,15.43,51400.0,10.6415,10.6899,10.6415,10.683,51400.0
2010-10-08 11:25:00,15.43,15.46,15.43,15.46,34600.0,10.683,10.7038,10.683,10.7038,34600.0
2010-10-08 11:30:00,15.46,15.52,15.46,15.47,100800.0,10.7038,10.7453,10.7038,10.7107,100800.0
2010-10-08 11:35:00,15.47,15.49,15.45,15.45,58200.0,10.7107,10.7245,10.6969,10.6969,58200.0
2010-10-08 11:40:00,15.45,15.47,15.45,15.46,28400.0,10.6969,10.7107,10.6969,10.7038,28400.0
2010-10-08 11:45:00,15.46,15.48,15.45,15.47,65400.0,10.7038,10.7176,10.6969,10.7107,65400.0
2010-10-08 11:50:00,15.47,15.49,15.47,15.49,37200.0,10.7107,10.7245,10.7107,10.7245,37200.0
2010-10-08 11:55:00,15.49,15.5,15.47,15.49,50600.0,10.7245,10.7315,10.7107,10.7245,50600.0
2010-10-08 12:00:00,15.5,15.51,15.46,15.46,46000.0,10.7315,10.7384,10.7038,10.7038,46000.0
2010-10-08 12:05:00,15.46,15.47,15.44,15.44,45200.0,10.7038,10.7107,10.6899,10.6899,45200.0
2010-10-08 12:10:00,15.43,15.44,15.43,15.43,15400.0,10.683,10.6899,10.683,10.683,15400.0
2010-10-08 12:15:00,15.43,15.44,15.43,15.44,41400.0,10.683,10.6899,10.683,10.6899,41400.0
2010-10-08 12:20:00,15.44,15.45,15.43,15.44,11000.0,10.6899,10.6969,10.683,10.6899,11000.0
2010-10-08 12:25:00,15.44,15.45,15.43,15.44,88800.0,10.6899,10.6969,10.683,10.6899,88800.0
2010-10-08 12:30:00,15.44,15.45,15.42,15.45,34200.0,10.6899,10.6969,10.6761,10.6969,34200.0
2010-10-08 12:35:00,15.44,15.47,15.44,15.47,36800.0,10.6899,10.7107,10.6899,10.7107,36800.0
2010-10-08 12:40:00,15.47,15.52,15.47,15.52,82000.0,10.7107,10.7453,10.7107,10.7453,82000.0
2010-10-08 12:45:00,15.52,15.52,15.51,15.52,25600.0,10.7453,10.7453,10.7384,10.7453,25600.0
2010-10-08 12:50:00,15.52,15.52,15.51,15.52,42000.0,10.7453,10.7453,10.7384,10.7453,42000.0
2010-10-08 12:55:00,15.52,15.53,15.52,15.53,24800.0,10.7453,10.7522,10.7453,10.7522,24800.0
2010-10-08 13:00:00,15.53,15.53,15.52,15.53,9800.0,10.7522,10.7522,10.7453,10.7522,9800.0
2010-10-08 13:05:00,15.53,15.53,15.52,15.52,32400.0,10.7522,10.7522,10.7453,10.7453,32400.0
2010-10-08 13:10:00,15.53,15.53,15.51,15.52,27800.0,10.7522,10.7522,10.7384,10.7453,27800.0
2010-10-08 13:15:00,15.52,15.53,15.51,15.51,39800.0,10.7453,10.7522,10.7384,10.7384,39800.0
2010-10-08 13:20:00,15.52,15.52,15.47,15.49,38800.0,10.7453,10.7453,10.7107,10.7245,38800.0
2010-10-08 13:25:00,15.49,15.5,15.48,15.5,41800.0,10.7245,10.7315,10.7176,10.7315,41800.0
2010-10-08 13:30:00,15.5,15.5,15.47,15.47,31800.0,10.7315,10.7315,10.7107,10.7107,31800.0
2010-10-08 13:35:00,15.48,15.49,15.47,15.47,364400.0,10.7176,10.7245,10.7107,10.7107,364400.0
2010-10-08 13:40:00,15.47,15.47,15.46,15.47,16800.0,10.7107,10.7107,10.7038,10.7107,16800.0
2010-10-08 13:45:00,15.46,15.46,15.44,15.45,62800.0,10.7038,10.7038,10.6899,10.6969,62800.0
2010-10-08 13:50:00,15.45,15.47,15.45,15.47,32600.0,10.6969,10.7107,10.6969,10.7107,32600.0
2010-10-08 13:55:00,15.46,15.46,15.44,15.45,51200.0,10.7038,10.7038,10.6899,10.6969,51200.0
2010-10-08 14:00:00,15.46,15.46,15.42,15.42,90200.0,10.7038,10.7038,10.6761,10.6761,90200.0
2010-10-08 14:05:00,15.42,15.43,15.4,15.41,113400.0,10.6761,10.683,10.6622,10.6692,113400.0
2010-10-08 14:10:00,15.41,15.43,15.4,15.43,62400.0,10.6692,10.683,10.6622,10.683,62400.0
2010-10-08 14:15:00,15.43,15.43,15.41,15.43,45000.0,10.683,10.683,10.6692,10.683,45000.0
2010-10-08 14:20:00,15.43,15.45,15.43,15.45,105400.0,10.683,10.6969,10.683,10.6969,105400.0
2010-10-08 14:25:00,15.45,15.47,15.44,15.46,43400.0,10.6969,10.7107,10.6899,10.7038,43400.0
2010-10-08 14:30:00,15.47,15.47,15.45,15.45,35800.0,10.7107,10.7107,10.6969,10.6969,35800.0
2010-10-08 14:35:00,15.46,15.46,15.44,15.45,57800.0,10.7038,10.7038,10.6899,10.6969,57800.0
2010-10-08 14:40:00,15.45,15.47,15.44,15.47,54200.0,10.6969,10.7107,10.6899,10.7107,54200.0
2010-10-08 14:45:00,15.47,15.47,15.46,15.46,22800.0,10.7107,10.7107,10.7038,10.7038,22800.0
2010-10-08 14:50:00,15.46,15.47,15.45,15.47,51400.0,10.7038,10.7107,10.6969,10.7107,51400.0
2010-10-08 14:55:00,15.46,15.47,15.45,15.47,72800.0,10.7038,10.7107,10.6969,10.7107,72800.0
2010-10-08 15:00:00,15.46,15.48,15.46,15.48,65200.0,10.7038,10.7176,10.7038,10.7176,65200.0
2010-10-08 15:05:00,15.48,15.5,15.47,15.5,47400.0,10.7176,10.7315,10.7107,10.7315,47400.0
2010-10-08 15:10:00,15.5,15.51,15.49,15.5,48600.0,10.7315,10.7384,10.7245,10.7315,48600.0
2010-10-08 15:15:00,15.5,15.52,15.5,15.52,28200.0,10.7315,10.7453,10.7315,10.7453,28200.0
2010-10-08 15:20:00,15.51,15.52,15.49,15.51,38000.0,10.7384,10.7453,10.7245,10.7384,38000.0
2010-10-08 15:25:00,15.5,15.51,15.49,15.51,50400.0,10.7315,10.7384,10.7245,10.7384,50400.0
2010-10-08 15:30:00,15.51,15.53,15.51,15.53,60200.0,10.7384,10.7522,10.7384,10.7522,60200.0
2010-10-08 15:35:00,15.53,15.54,15.52,15.52,49000.0,10.7522,10.7592,10.7453,10.7453,49000.0
2010-10-08 15:40:00,15.52,15.53,15.51,15.52,85800.0,10.7453,10.7522,10.7384,10.7453,85800.0
2010-10-08 15:45:00,15.51,15.52,15.49,15.49,231200.0,10.7384,10.7453,10.7245,10.7245,231200.0
2010-10-08 15:50:00,15.49,15.5,15.48,15.49,255400.0,10.7245,10.7315,10.7176,10.7245,255400.0
2010-10-08 15:55:00,15.49,15.49,15.46,15.47,228600.0,10.7245,10.7245,10.7038,10.7107,228600.0
2010-10-11 09:30:00,15.48,15.49,15.42,15.44,61400.0,10.7176,10.7245,10.6761,10.6899,61400.0
2010-10-11 09:35:00,15.44,15.46,15.43,15.45,166200.0,10.6899,10.7038,10.683,10.6969,166200.0
2010-10-11 09:40:00,15.45,15.52,15.45,15.48,60000.0,10.6969,10.7453,10.6969,10.7176,60000.0
2010-10-11 09:45:00,15.47,15.49,15.4,15.43,116600.0,10.7107,10.7245,10.6622,10.683,116600.0
2010-10-11 09:50:00,15.43,15.5,15.42,15.49,114000.0,10.683,10.7315,10.6761,10.7245,114000.0
2010-10-11 09:55:00,15.49,15.51,15.45,15.46,69600.0,10.7245,10.7384,10.6969,10.7038,69600.0
2010-10-11 10:00:00,15.46,15.51,15.46,15.5,77600.0,10.7038,10.7384,10.7038,10.7315,77600.0
2010-10-11 10:05:00,15.51,15.55,15.51,15.55,39600.0,10.7384,10.7661,10.7384,10.7661,39600.0
2010-10-11 10:10:00,15.55,15.56,15.52,15.56,33400.0,10.7661,10.773,10.7453,10.773,33400.0
2010-10-11 10:15:00,15.56,15.59,15.55,15.58,45000.0,10.773,10.7938,10.7661,10.7869,45000.0
2010-10-11 10:20:00,15.58,15.62,15.58,15.62,31400.0,10.7869,10.8146,10.7869,10.8146,31400.0
2010-10-11 10:25:00,15.62,15.63,15.6,15.62,41200.0,10.8146,10.8215,10.8007,10.8146,41200.0
2010-10-11 10:30:00,15.63,15.64,15.6,15.62,48200.0,10.8215,10.8284,10.8007,10.8146,48200.0
2010-10-11 10:35:00,15.62,15.62,15.59,15.59,36000.0,10.8146,10.8146,10.7938,10.7938,36000.0
2010-10-11 10:40:00,15.59,15.59,15.57,15.58,39200.0,10.7938,10.7938,10.7799,10.7869,39200.0
2010-10-11 10:45:00,15.57,15.59,15.55,15.58,107400.0,10.7799,10.7938,10.7661,10.7869,107400.0
2010-10-11 10:50:00,15.57,15.59,15.57,15.58,21600.0,10.7799,10.7938,10.7799,10.7869,21600.0
2010-10-11 10:55:00,15.58,15.59,15.58,15.58,34600.0,10.7869,10.7938,10.7869,10.7869,34600.0
2010-10-11 11:00:00,15.58,15.59,15.56,15.58,55400.0,10.7869,10.7938,10.773,10.7869,55400.0
2010-10-11 11:05:00,15.58,15.61,15.56,15.59,27600.0,10.7869,10.8076,10.773,10.7938,27600.0
2010-10-11 11:10:00,15.59,15.61,15.58,15.6,25000.0,10.7938,10.8076,10.7869,10.8007,25000.0
2010-10-11 11:15:00,15.6,15.6,15.56,15.56,31600.0,10.8007,10.8007,10.773,10.773,31600.0
2010-10-11 11:20:00,15.56,15.6,15.56,15.59,39400.0,10.773,10.8007,10.773,10.7938,39400.0
2010-10-11 11:25:00,15.59,15.61,15.59,15.59,17400.0,10.7938,10.8076,10.7938,10.7938,17400.0
2010-10-11 11:30:00,15.59,15.59,15.58,15.59,17200.0,10.7938,10.7938,10.7869,10.7938,17200.0
2010-10-11 11:35:00,15.59,15.62,15.58,15.61,52800.0,10.7938,10.8146,10.7869,10.8076,52800.0
2010-10-11 11:40:00,15.62,15.62,15.59,15.6,20000.0,10.8146,10.8146,10.7938,10.8007,20000.0
2010-10-11 11:45:00,15.6,15.6,15.58,15.59,26000.0,10.8007,10.8007,10.7869,10.7938,26000.0
2010-10-11 11:50:00,15.6,15.61,15.6,15.61,2600.0,10.8007,10.8076,10.8007,10.8076,2600.0
2010-10-11 11:55:00,15.6,15.6,15.59,15.59,27000.0,10.8007,10.8007,10.7938,10.7938,27000.0
2010-10-11 12:00:00,15.59,15.6,15.58,15.59,43000.0,10.7938,10.8007,10.7869,10.7938,43000.0
2010-10-11 12:05:00,15.59,15.6,15.59,15.59,15200.0,10.7938,10.8007,10.7938,10.7938,15200.0
2010-10-11 12:10:00,15.6,15.6,15.59,15.6,40400.0,10.8007,10.8007,10.7938,10.8007,40400.0
2010-10-11 12:15:00,15.6,15.6,15.57,15.58,45000.0,10.8007,10.8007,10.7799,10.7869,45000.0
2010-10-11 12:20:00,15.58,15.58,15.56,15.58,20200.0,10.7869,10.7869,10.773,10.7869,20200.0
2010-10-11 12:25:00,15.58,15.58,15.57,15.58,12800.0,10.7869,10.7869,10.7799,10.7869,12800.0
2010-10-11 12:30:00,15.58,15.58,15.56,15.56,46200.0,10.7869,10.7869,10.773,10.773,46200.0
2010-10-11 12:35:00,15.57,15.6,15.56,15.59,40000.0,10.7799,10.8007,10.773,10.7938,40000.0
2010-10-11 12:40:00,15.59,15.6,15.58,15.59,39800.0,10.7938,10.8007,10.7869,10.7938,39800.0
2010-10-11 12:45:00,15.59,15.59,15.56,15.58,26400.0,10.7938,10.7938,10.773,10.7869,26400.0
2010-10-11 12:50:00,15.58,15.59,15.56,15.59,102800.0,10.7869,10.7938,10.773,10.7938,102800.0
2010-10-11 12:55:00,15.59,15.59,15.59,15.59,11200.0,10.7938,10.7938,10.7938,10.7938,11200.0
2010-10-11 13:00:00,15.59,15.59,15.57,15.58,29000.0,10.7938,10.7938,10.7799,10.7869,29000.0
2010-10-11 13:05:00,15.58,15.59,15.58,15.58,6400.0,10.7869,10.7938,10.7869,10.7869,6400.0
2010-10-11 13:10:00,15.58,15.58,15.56,15.56,74600.0,10.7869,10.7869,10.773,10.773,74600.0
2010-10-11 13:15:00,15.56,15.56,15.56,15.56,27000.0,10.773,10.773,10.773,10.773,27000.0
2010-10-11 13:20:00,15.56,15.56,15.55,15.55,40800.0,10.773,10.773,10.7661,10.7661,40800.0
2010-10-11 13:25:00,15.55,15.56,15.55,15.56,17400.0,10.7661,10.773,10.7661,10.773,17400.0
2010-10-11 13:30:00,15.56,15.57,15.56,15.56,16400.0,10.773,10.7799,10.773,10.773,16400.0
2010-10-11 13:35:00,15.56,15.59,15.56,15.59,21200.0,10.773,10.7938,10.773,10.7938,21200.0
2010-10-11 13:40:00,15.59,15.59,15.58,15.59,14000.0,10.7938,10.7938,10.7869,10.7938,14000.0
2010-10-11 13:45:00,15.58,15.58,15.56,15.58,25200.0,10.7869,10.7869,10.773,10.7869,25200.0
2010-10-11 13:50:00,15.58,15.58,15.56,15.56,31400.0,10.7869,10.7869,10.773,10.773,31400.0
2010-10-11 13:55:00,15.56,15.56,15.55,15.56,39200.0,10.773,10.773,10.7661,10.773,39200.0
2010-10-11 14:00:00,15.57,15.57,15.56,15.56,28200.0,10.7799,10.7799,10.773,10.773,28200.0
2010-10-11 14:05:00,15.56,15.56,15.54,15.56,62600.0,10.773,10.773,10.7592,10.773,62600.0
2010-10-11 14:10:00,15.55,15.55,15.54,15.54,105200.0,10.7661,10.7661,10.7592,10.7592,105200.0
2010-10-11 14:15:00,15.55,15.57,15.54,15.56,20400.0,10.7661,10.7799,10.7592,10.773,20400.0
2010-10-11 14:20:00,15.56,15.58,15.56,15.58,30200.0,10.773,10.7869,10.773,10.7869,30200.0
2010-10-11 14:25:00,15.58,15.59,15.58,15.58,12800.0,10.7869,10.7938,10.7869,10.7869,12800.0
2010-10-11 14:30:00,15.58,15.59,15.58,15.59,597600.0,10.7869,10.7938,10.7869,10.7938,597600.0
2010-10-11 14:35:00,15.59,15.59,15.58,15.59,60600.0,10.7938,10.7938,10.7869,10.7938,60600.0
2010-10-11 14:40:00,15.59,15.59,15.58,15.58,50000.0,10.7938,10.7938,10.7869,10.7869,50000.0
2010-10-11 14:45:00,15.58,15.58,15.58,15.58,20200.0,10.7869,10.7869,10.7869,10.7869,20200.0
2010-10-11 14:50:00,15.58,15.59,15.57,15.58,33000.0,10.7869,10.7938,10.7799,10.7869,33000.0
2010-10-11 14:55:00,15.58,15.59,15.56,15.56,47200.0,10.7869,10.7938,10.773,10.773,47200.0
2010-10-11 15:00:00,15.56,15.58,15.56,15.58,41400.0,10.773,10.7869,10.773,10.7869,41400.0
2010-10-11 15:05:00,15.56,15.58,15.56,15.58,5000.0,10.773,10.7869,10.773,10.7869,5000.0
2010-10-11 15:10:00,15.58,15.58,15.54,15.55,145000.0,10.7869,10.7869,10.7592,10.7661,145000.0
2010-10-11 15:15:00,15.55,15.55,15.53,15.54,50800.0,10.7661,10.7661,10.7522,10.7592,50800.0
2010-10-11 15:20:00,15.54,15.54,15.53,15.53,18600.0,10.7592,10.7592,10.7522,10.7522,18600.0
2010-10-11 15:25:00,15.54,15.54,15.52,15.53,79200.0,10.7592,10.7592,10.7453,10.7522,79200.0
2010-10-11 15:30:00,15.52,15.53,15.49,15.49,100000.0,10.7453,10.7522,10.7245,10.7245,100000.0
2010-10-11 15:35:00,15.49,15.49,15.48,15.49,73400.0,10.7245,10.7245,10.7176,10.7245,73400.0
2010-10-11 15:40:00,15.48,15.51,15.47,15.5,55600.0,10.7176,10.7384,10.7107,10.7315,55600.0
2010-10-11 15:45:00,15.5,15.53,15.49,15.53,45600.0,10.7315,10.7522,10.7245,10.7522,45600.0
2010-10-11 15:50:00,15.53,15.55,15.52,15.54,116400.0,10.7522,10.7661,10.7453,10.7592,116400.0
2010-10-11 15:55:00,15.54,15.54,15.53,15.54,117400.0,10.7592,10.7592,10.7522,10.7592,117400.0
2010-10-12 09:30:00,15.46,15.48,15.41,15.42,124000.0,10.7038,10.7176,10.6692,10.6761,124000.0
2010-10-12 09:35:00,15.42,15.46,15.37,15.38,154200.0,10.6761,10.7038,10.6415,10.6484,154200.0
2010-10-12 09:40:00,15.38,15.42,15.36,15.4,137600.0,10.6484,10.6761,10.6345,10.6622,137600.0
2010-10-12 09:45:00,15.4,15.4,15.31,15.33,235600.0,10.6622,10.6622,10.5999,10.6138,235600.0
2010-10-12 09:50:00,15.33,15.33,15.27,15.3,169000.0,10.6138,10.6138,10.5722,10.593,169000.0
2010-10-12 09:55:00,15.3,15.35,15.3,15.34,130400.0,10.593,10.6276,10.593,10.6207,130400.0
2010-10-12 10:00:00,15.33,15.38,15.32,15.38,102000.0,10.6138,10.6484,10.6068,10.6484,102000.0
2010-10-12 10:05:00,15.38,15.41,15.38,15.4,106400.0,10.6484,10.6692,10.6484,10.6622,106400.0
2010-10-12 10:10:00,15.4,15.47,15.4,15.46,142400.0,10.6622,10.7107,10.6622,10.7038,142400.0
2010-10-12 10:15:00,15.46,15.49,15.44,15.47,199600.0,10.7038,10.7245,10.6899,10.7107,199600.0
2010-10-12 10:20:00,15.47,15.5,15.46,15.46,82400.0,10.7107,10.7315,10.7038,10.7038,82400.0
2010-10-12 10:25:00,15.46,15.47,15.45,15.46,111800.0,10.7038,10.7107,10.6969,10.7038,111800.0
2010-10-12 10:30:00,15.46,15.49,15.46,15.47,66000.0,10.7038,10.7245,10.7038,10.7107,66000.0
2010-10-12 10:35:00,15.47,15.49,15.46,15.47,83200.0,10.7107,10.7245,10.7038,10.7107,83200.0
2010-10-12 10:40:00,15.46,15.51,15.46,15.49,128400.0,10.7038,10.7384,10.7038,10.7245,128400.0
2010-10-12 10:45:00,15.5,15.53,15.5,15.53,183800.0,10.7315,10.7522,10.7315,10.7522,183800.0
2010-10-12 10:50:00,15.53,15.54,15.51,15.53,116800.0,10.7522,10.7592,10.7384,10.7522,116800.0
2010-10-12 10:55:00,15.53,15.54,15.51,15.52,51600.0,10.7522,10.7592,10.7384,10.7453,51600.0
2010-10-12 11:00:00,15.52,15.54,15.5,15.53,82400.0,10.7453,10.7592,10.7315,10.7522,82400.0
2010-10-12 11:05:00,15.53,15.54,15.51,15.52,54800.0,10.7522,10.7592,10.7384,10.7453,54800.0
2010-10-12 11:10:00,15.52,15.53,15.49,15.49,45800.0,10.7453,10.7522,10.7245,10.7245,45800.0
2010-10-12 11:15:00,15.5,15.5,15.49,15.49,41600.0,10.7315,10.7315,10.7245,10.7245,41600.0
2010-10-12 11:20:00,15.49,15.51,15.49,15.51,22200.0,10.7245,10.7384,10.7245,10.7384,22200.0
2010-10-12 11:25:00,15.51,15.54,15.51,15.53,39800.0,10.7384,10.7592,10.7384,10.7522,39800.0
2010-10-12 11:30:00,15.53,15.54,15.51,15.52,32400.0,10.7522,10.7592,10.7384,10.7453,32400.0
2010-10-12 11:35:00,15.52,15.55,15.51,15.52,37000.0,10.7453,10.7661,10.7384,10.7453,37000.0
2010-10-12 11:40:00,15.51,15.52,15.49,15.5,31600.0,10.7384,10.7453,10.7245,10.7315,31600.0
2010-10-12 11:45:00,15.51,15.52,15.49,15.52,35800.0,10.7384,10.7453,10.7245,10.7453,35800.0
2010-10-12 11:50:00,15.52,15.54,15.52,15.54,41400.0,10.7453,10.7592,10.7453,10.7592,41400.0
2010-10-12 11:55:00,15.54,15.56,15.54,15.55,40400.0,10.7592,10.773,10.7592,10.7661,40400.0
2010-10-12 12:00:00,15.55,15.56,15.53,15.53,51000.0,10.7661,10.773,10.7522,10.7522,51000.0
2010-10-12 12:05:00,15.53,15.56,15.53,15.54,33200.0,10.7522,10.773,10.7522,10.7592,33200.0
2010-10-12 12:10:00,15.54,15.57,15.53,15.57,49800.0,10.7592,10.7799,10.7522,10.7799,49800.0
2010-10-12 12:15:00,15.56,15.6,15.56,15.59,23800.0,10.773,10.8007,10.773,10.7938,23800.0
2010-10-12 12:20:00,15.59,15.61,15.58,15.58,80000.0,10.7938,10.8076,10.7869,10.7869,80000.0
2010-10-12 12:25:00,15.59,15.59,15.58,15.59,32800.0,10.7938,10.7938,10.7869,10.7938,32800.0
2010-10-12 12:30:00,15.59,15.6,15.58,15.6,31200.0,10.7938,10.8007,10.7869,10.8007,31200.0
2010-10-12 12:35:00,15.6,15.61,15.59,15.6,15600.0,10.8007,10.8076,10.7938,10.8007,15600.0
2010-10-12 12:40:00,15.6,15.61,15.6,15.61,33600.0,10.8007,10.8076,10.8007,10.8076,33600.0
2010-10-12 12:45:00,15.61,15.63,15.6,15.61,53000.0,10.8076,10.8215,10.8007,10.8076,53000.0
2010-10-12 12:50:00,15.61,15.63,15.61,15.63,92000.0,10.8076,10.8215,10.8076,10.8215,92000.0
2010-10-12 12:55:00,15.63,15.63,15.62,15.63,41600.0,10.8215,10.8215,10.8146,10.8215,41600.0
2010-10-12 13:00:00,15.63,15.63,15.63,15.63,44400.0,10.8215,10.8215,10.8215,10.8215,44400.0
2010-10-12 13:05:00,15.63,15.64,15.62,15.63,41600.0,10.8215,10.8284,10.8146,10.8215,41600.0
2010-10-12 13:10:00,15.63,15.65,15.63,15.64,61600.0,10.8215,10.8353,10.8215,10.8284,61600.0
2010-10-12 13:15:00,15.64,15.65,15.63,15.65,24800.0,10.8284,10.8353,10.8215,10.8353,24800.0
2010-10-12 13:20:00,15.65,15.65,15.65,15.65,37800.0,10.8353,10.8353,10.8353,10.8353,37800.0
2010-10-12 13:25:00,15.65,15.66,15.65,15.65,7600.0,10.8353,10.8422,10.8353,10.8353,7600.0
2010-10-12 13:30:00,15.65,15.65,15.63,15.63,25400.0,10.8353,10.8353,10.8215,10.8215,25400.0
2010-10-12 13:35:00,15.64,15.65,15.63,15.63,18600.0,10.8284,10.8353,10.8215,10.8215,18600.0
2010-10-12 13:40:00,15.63,15.63,15.63,15.63,12800.0,10.8215,10.8215,10.8215,10.8215,12800.0
2010-10-12 13:45:00,15.62,15.63,15.62,15.62,8400.0,10.8146,10.8215,10.8146,10.8146,8400.0
2010-10-12 13:50:00,15.62,15.63,15.59,15.59,24000.0,10.8146,10.8215,10.7938,10.7938,24000.0
2010-10-12 13:55:00,15.59,15.63,15.58,15.63,71200.0,10.7938,10.8215,10.7869,10.8215,71200.0
2010-10-12 14:00:00,15.63,15.65,15.6,15.65,115400.0,10.8215,10.8353,10.8007,10.8353,115400.0
2010-10-12 14:05:00,15.65,15.67,15.63,15.65,84800.0,10.8353,10.8492,10.8215,10.8353,84800.0
2010-10-12 14:10:00,15.65,15.68,15.64,15.65,42800.0,10.8353,10.8561,10.8284,10.8353,42800.0
2010-10-12 14:15:00,15.66,15.71,15.65,15.69,41000.0,10.8422,10.8769,10.8353,10.863,41000.0
2010-10-12 14:20:00,15.69,15.69,15.62,15.63,36000.0,10.863,10.863,10.8146,10.8215,36000.0
2010-10-12 14:25:00,15.63,15.67,15.63,15.64,68200.0,10.8215,10.8492,10.8215,10.8284,68200.0
2010-10-12 14:30:00,15.64,15.65,15.59,15.6,42600.0,10.8284,10.8353,10.7938,10.8007,42600.0
2010-10-12 14:35:00,15.6,15.61,15.59,15.6,12200.0,10.8007,10.8076,10.7938,10.8007,12200.0
2010-10-12 14:40:00,15.6,15.63,15.6,15.63,26200.0,10.8007,10.8215,10.8007,10.8215,26200.0
2010-10-12 14:45:00,15.63,15.65,15.62,15.62,24800.0,10.8215,10.8353,10.8146,10.8146,24800.0
2010-10-12 14:50:00,15.63,15.64,15.63,15.63,34000.0,10.8215,10.8284,10.8215,10.8215,34000.0
2010-10-12 14:55:00,15.63,15.64,15.62,15.63,60200.0,10.8215,10.8284,10.8146,10.8215,60200.0
2010-10-12 15:00:00,15.63,15.63,15.59,15.6,216000.0,10.8215,10.8215,10.7938,10.8007,216000.0
2010-10-12 15:05:00,15.6,15.61,15.57,15.59,183800.0,10.8007,10.8076,10.7799,10.7938,183800.0
2010-10-12 15:10:00,15.59,15.61,15.59,15.6,65400.0,10.7938,10.8076,10.7938,10.8007,65400.0
2010-10-12 15:15:00,15.6,15.61,15.59,15.6,138200.0,10.8007,10.8076,10.7938,10.8007,138200.0
2010-10-12 15:20:00,15.6,15.63,15.6,15.63,213400.0,10.8007,10.8215,10.8007,10.8215,213400.0
2010-10-12 15:25:00,15.63,15.64,15.62,15.63,217200.0,10.8215,10.8284,10.8146,10.8215,217200.0
2010-10-12 15:30:00,15.63,15.63,15.61,15.62,100600.0,10.8215,10.8215,10.8076,10.8146,100600.0
2010-10-12 15:35:00,15.62,15.62,15.61,15.62,56000.0,10.8146,10.8146,10.8076,10.8146,56000.0
2010-10-12 15:40:00,15.62,15.62,15.59,15.6,132600.0,10.8146,10.8146,10.7938,10.8007,132600.0
2010-10-12 15:45:00,15.6,15.61,15.59,15.59,97400.0,10.8007,10.8076,10.7938,10.7938,97400.0
2010-10-12 15:50:00,15.59,15.6,15.57,15.58,163200.0,10.7938,10.8007,10.7799,10.7869,163200.0
2010-10-12 15:55:00,15.58,15.59,15.57,15.57,193800.0,10.7869,10.7938,10.7799,10.7799,193800.0
2010-10-13 09:30:00,15.55,15.58,15.4,15.4,167200.0,10.7661,10.7869,10.6622,10.6622,167200.0
2010-10-13 09:35:00,15.4,15.44,15.37,15.38,123200.0,10.6622,10.6899,10.6415,10.6484,123200.0
2010-10-13 09:40:00,15.38,15.44,15.37,15.43,74800.0,10.6484,10.6899,10.6415,10.683,74800.0
2010-10-13 09:45:00,15.43,15.51,15.43,15.5,38800.0,10.683,10.7384,10.683,10.7315,38800.0
2010-10-13 09:50:00,15.51,15.51,15.4,15.43,90600.0,10.7384,10.7384,10.6622,10.683,90600.0
2010-10-13 09:55:00,15.43,15.46,15.42,15.44,53800.0,10.683,10.7038,10.6761,10.6899,53800.0
2010-10-13 10:00:00,15.44,15.5,15.44,15.5,55600.0,10.6899,10.7315,10.6899,10.7315,55600.0
2010-10-13 10:05:00,15.51,15.52,15.49,15.49,79600.0,10.7384,10.7453,10.7245,10.7245,79600.0
2010-10-13 10:10:00,15.49,15.49,15.44,15.45,123800.0,10.7245,10.7245,10.6899,10.6969,123800.0
2010-10-13 10:15:00,15.45,15.49,15.45,15.47,182400.0,10.6969,10.7245,10.6969,10.7107,182400.0
2010-10-13 10:20:00,15.47,15.48,15.45,15.46,97600.0,10.7107,10.7176,10.6969,10.7038,97600.0
2010-10-13 10:25:00,15.46,15.46,15.44,15.46,38200.0,10.7038,10.7038,10.6899,10.7038,38200.0
2010-10-13 10:30:00,15.46,15.49,15.46,15.47,64000.0,10.7038,10.7245,10.7038,10.7107,64000.0
2010-10-13 10:35:00,15.48,15.49,15.47,15.47,119600.0,10.7176,10.7245,10.7107,10.7107,119600.0
2010-10-13 10:40:00,15.47,15.48,15.46,15.47,67200.0,10.7107,10.7176,10.7038,10.7107,67200.0
2010-10-13 10:45:00,15.47,15.47,15.45,15.45,74200.0,10.7107,10.7107,10.6969,10.6969,74200.0
2010-10-13 10:50:00,15.45,15.46,15.44,15.44,82000.0,10.6969,10.7038,10.6899,10.6899,82000.0
2010-10-13 10:55:00,15.44,15.45,15.42,15.45,52200.0,10.6899,10.6969,10.6761,10.6969,52200.0
2010-10-13 11:00:00,15.45,15.45,15.43,15.45,81200.0,10.6969,10.6969,10.683,10.6969,81200.0
2010-10-13 11:05:00,15.45,15.46,15.44,15.44,116200.0,10.6969,10.7038,10.6899,10.6899,116200.0
2010-10-13 11:10:00,15.44,15.46,15.44,15.44,93800.0,10.6899,10.7038,10.6899,10.6899,93800.0
2010-10-13 11:15:00,15.44,15.44,15.42,15.42,79800.0,10.6899,10.6899,10.6761,10.6761,79800.0
2010-10-13 11:20:00,15.42,15.42,15.39,15.39,189000.0,10.6761,10.6761,10.6553,10.6553,189000.0
2010-10-13 11:25:00,15.39,15.4,15.38,15.39,49800.0,10.6553,10.6622,10.6484,10.6553,49800.0
2010-10-13 11:30:00,15.4,15.4,15.39,15.4,55800.0,10.6622,10.6622,10.6553,10.6622,55800.0
2010-10-13 11:35:00,15.4,15.4,15.38,15.38,67200.0,10.6622,10.6622,10.6484,10.6484,67200.0
2010-10-13 11:40:00,15.38,15.38,15.36,15.36,81600.0,10.6484,10.6484,10.6345,10.6345,81600.0
2010-10-13 11:45:00,15.36,15.37,15.35,15.37,68400.0,10.6345,10.6415,10.6276,10.6415,68400.0
2010-10-13 11:50:00,15.37,15.38,15.37,15.38,22000.0,10.6415,10.6484,10.6415,10.6484,22000.0
2010-10-13 11:55:00,15.38,15.4,15.38,15.4,44400.0,10.6484,10.6622,10.6484,10.6622,44400.0
2010-10-13 12:00:00,15.4,15.4,15.4,15.4,35600.0,10.6622,10.6622,10.6622,10.6622,35600.0
2010-10-13 12:05:00,15.4,15.4,15.35,15.35,118000.0,10.6622,10.6622,10.6276,10.6276,118000.0
2010-10-13 12:10:00,15.35,15.35,15.35,15.35,40800.0,10.6276,10.6276,10.6276,10.6276,40800.0
2010-10-13 12:15:00,15.35,15.36,15.35,15.35,101000.0,10.6276,10.6345,10.6276,10.6276,101000.0
2010-10-13 12:20:00,15.35,15.36,15.35,15.35,49200.0,10.6276,10.6345,10.6276,10.6276,49200.0
2010-10-13 12:25:00,15.35,15.36,15.35,15.36,68000.0,10.6276,10.6345,10.6276,10.6345,68000.0
2010-10-13 12:30:00,15.35,15.36,15.35,15.35,12600.0,10.6276,10.6345,10.6276,10.6276,12600.0
2010-10-13 12:35:00,15.36,15.37,15.36,15.37,35800.0,10.6345,10.6415,10.6345,10.6415,35800.0
2010-10-13 12:40:00,15.37,15.38,15.36,15.38,50400.0,10.6415,10.6484,10.6345,10.6484,50400.0
2010-10-13 12:45:00,15.38,15.38,15.37,15.38,30800.0,10.6484,10.6484,10.6415,10.6484,30800.0
2010-10-13 12:50:00,15.38,15.39,15.37,15.37,90800.0,10.6484,10.6553,10.6415,10.6415,90800.0
2010-10-13 12:55:00,15.38,15.38,15.37,15.38,28400.0,10.6484,10.6484,10.6415,10.6484,28400.0
2010-10-13 13:00:00,15.38,15.38,15.35,15.35,115600.0,10.6484,10.6484,10.6276,10.6276,115600.0
2010-10-13 13:05:00,15.35,15.35,15.34,15.35,32800.0,10.6276,10.6276,10.6207,10.6276,32800.0
2010-10-13 13:10:00,15.35,15.36,15.34,15.35,47400.0,10.6276,10.6345,10.6207,10.6276,47400.0
2010-10-13 13:15:00,15.35,15.35,15.34,15.34,77800.0,10.6276,10.6276,10.6207,10.6207,77800.0
2010-10-13 13:20:00,15.34,15.34,15.34,15.34,62800.0,10.6207,10.6207,10.6207,10.6207,62800.0
2010-10-13 13:25:00,15.34,15.34,15.32,15.33,56400.0,10.6207,10.6207,10.6068,10.6138,56400.0
2010-10-13 13:30:00,15.33,15.33,15.31,15.32,127000.0,10.6138,10.6138,10.5999,10.6068,127000.0
2010-10-13 13:35:00,15.32,15.32,15.31,15.32,69400.0,10.6068,10.6068,10.5999,10.6068,69400.0
2010-10-13 13:40:00,15.31,15.32,15.3,15.3,88000.0,10.5999,10.6068,10.593,10.593,88000.0
2010-10-13 13:45:00,15.3,15.31,15.29,15.31,138800.0,10.593,10.5999,10.5861,10.5999,138800.0
2010-10-13 13:50:00,15.31,15.34,15.31,15.34,43600.0,10.5999,10.6207,10.5999,10.6207,43600.0
2010-10-13 13:55:00,15.34,15.34,15.32,15.33,68400.0,10.6207,10.6207,10.6068,10.6138,68400.0
2010-10-13 14:00:00,15.34,15.34,15.3,15.31,126000.0,10.6207,10.6207,10.593,10.5999,126000.0
2010-10-13 14:05:00,15.3,15.31,15.3,15.31,113200.0,10.593,10.5999,10.593,10.5999,113200.0
2010-10-13 14:10:00,15.31,15.34,15.31,15.34,52200.0,10.5999,10.6207,10.5999,10.6207,52200.0
2010-10-13 14:15:00,15.34,15.34,15.31,15.31,119000.0,10.6207,10.6207,10.5999,10.5999,119000.0
2010-10-13 14:20:00,15.31,15.31,15.28,15.28,120400.0,10.5999,10.5999,10.5792,10.5792,120400.0
2010-10-13 14:25:00,15.28,15.29,15.27,15.27,112600.0,10.5792,10.5861,10.5722,10.5722,112600.0
2010-10-13 14:30:00,15.27,15.31,15.27,15.3,74000.0,10.5722,10.5999,10.5722,10.593,74000.0
2010-10-13 14:35:00,15.3,15.31,15.3,15.3,173000.0,10.593,10.5999,10.593,10.593,173000.0
2010-10-13 14:40:00,15.3,15.3,15.29,15.29,46600.0,10.593,10.593,10.5861,10.5861,46600.0
2010-10-13 14:45:00,15.3,15.3,15.22,15.26,486800.0,10.593,10.593,10.5376,10.5653,486800.0
2010-10-13 14:50:00,15.26,15.26,15.25,15.26,47400.0,10.5653,10.5653,10.5584,10.5653,47400.0
2010-10-13 14:55:00,15.26,15.28,15.25,15.27,140200.0,10.5653,10.5792,10.5584,10.5722,140200.0
2010-10-13 15:00:00,15.27,15.28,15.24,15.25,238200.0,10.5722,10.5792,10.5515,10.5584,238200.0
2010-10-13 15:05:00,15.24,15.26,15.24,15.24,199400.0,10.5515,10.5653,10.5515,10.5515,199400.0
2010-10-13 15:10:00,15.25,15.26,15.24,15.24,102000.0,10.5584,10.5653,10.5515,10.5515,102000.0
2010-10-13 15:15:00,15.24,15.25,15.22,15.25,276200.0,10.5515,10.5584,10.5376,10.5584,276200.0
2010-10-13 15:20:00,15.25,15.27,15.24,15.26,150800.0,10.5584,10.5722,10.5515,10.5653,150800.0
2010-10-13 15:25:00,15.25,15.26,15.24,15.24,95800.0,10.5584,10.5653,10.5515,10.5515,95800.0
2010-10-13 15:30:00,15.24,15.27,15.24,15.26,180200.0,10.5515,10.5722,10.5515,10.5653,180200.0
2010-10-13 15:35:00,15.25,15.28,15.24,15.27,182600.0,10.5584,10.5792,10.5515,10.5722,182600.0
2010-10-13 15:40:00,15.27,15.31,15.27,15.3,236600.0,10.5722,10.5999,10.5722,10.593,236600.0
2010-10-13 15:45:00,15.3,15.3,15.25,15.26,249800.0,10.593,10.593,10.5584,10.5653,249800.0
2010-10-13 15:50:00,15.26,15.26,15.22,15.23,329000.0,10.5653,10.5653,10.5376,10.5445,329000.0
2010-10-13 15:55:00,15.24,15.24,15.22,15.24,335600.0,10.5515,10.5515,10.5376,10.5515,335600.0
2010-10-14 09:30:00,15.14,15.26,15.13,15.26,108600.0,10.4822,10.5653,10.4753,10.5653,108600.0
2010-10-14 09:35:00,15.26,15.31,15.22,15.29,174800.0,10.5653,10.5999,10.5376,10.5861,174800.0
2010-10-14 09:40:00,15.29,15.38,15.27,15.38,166600.0,10.5861,10.6484,10.5722,10.6484,166600.0
2010-10-14 09:45:00,15.37,15.38,15.32,15.35,101000.0,10.6415,10.6484,10.6068,10.6276,101000.0
2010-10-14 09:50:00,15.35,15.35,15.31,15.33,71400.0,10.6276,10.6276,10.5999,10.6138,71400.0
2010-10-14 09:55:00,15.33,15.33,15.28,15.29,83200.0,10.6138,10.6138,10.5792,10.5861,83200.0
2010-10-14 10:00:00,15.29,15.33,15.29,15.31,164200.0,10.5861,10.6138,10.5861,10.5999,164200.0
2010-10-14 10:05:00,15.31,15.33,15.28,15.28,240600.0,10.5999,10.6138,10.5792,10.5792,240600.0
2010-10-14 10:10:00,15.29,15.29,15.26,15.26,145800.0,10.5861,10.5861,10.5653,10.5653,145800.0
2010-10-14 10:15:00,15.26,15.31,15.24,15.31,225000.0,10.5653,10.5999,10.5515,10.5999,225000.0
2010-10-14 10:20:00,15.31,15.34,15.3,15.33,179600.0,10.5999,10.6207,10.593,10.6138,179600.0
2010-10-14 10:25:00,15.33,15.33,15.29,15.31,100600.0,10.6138,10.6138,10.5861,10.5999,100600.0
2010-10-14 10:30:00,15.31,15.31,15.29,15.29,91200.0,10.5999,10.5999,10.5861,10.5861,91200.0
2010-10-14 10:35:00,15.3,15.31,15.3,15.3,111400.0,10.593,10.5999,10.593,10.593,111400.0
2010-10-14 10:40:00,15.3,15.31,15.29,15.3,93800.0,10.593,10.5999,10.5861,10.593,93800.0
2010-10-14 10:45:00,15.31,15.36,15.3,15.36,101800.0,10.5999,10.6345,10.593,10.6345,101800.0
2010-10-14 10:50:00,15.35,15.38,15.35,15.38,70200.0,10.6276,10.6484,10.6276,10.6484,70200.0
2010-10-14 10:55:00,15.38,15.39,15.36,15.36,125800.0,10.6484,10.6553,10.6345,10.6345,125800.0
2010-10-14 11:00:00,15.37,15.37,15.34,15.35,116400.0,10.6415,10.6415,10.6207,10.6276,116400.0
2010-10-14 11:05:00,15.35,15.35,15.34,15.35,51000.0,10.6276,10.6276,10.6207,10.6276,51000.0
2010-10-14 11:10:00,15.35,15.36,15.35,15.36,84800.0,10.6276,10.6345,10.6276,10.6345,84800.0
2010-10-14 11:15:00,15.36,15.37,15.35,15.36,80800.0,10.6345,10.6415,10.6276,10.6345,80800.0
2010-10-14 11:20:00,15.36,15.37,15.35,15.36,35200.0,10.6345,10.6415,10.6276,10.6345,35200.0
2010-10-14 11:25:00,15.36,15.36,15.33,15.35,62400.0,10.6345,10.6345,10.6138,10.6276,62400.0
2010-10-14 11:30:00,15.35,15.37,15.31,15.32,127200.0,10.6276,10.6415,10.5999,10.6068,127200.0
2010-10-14 11:35:00,15.33,15.34,15.31,15.31,41400.0,10.6138,10.6207,10.5999,10.5999,41400.0
2010-10-14 11:40:00,15.31,15.31,15.24,15.25,152200.0,10.5999,10.5999,10.5515,10.5584,152200.0
2010-10-14 11:45:00,15.25,15.26,15.23,15.24,90800.0,10.5584,10.5653,10.5445,10.5515,90800.0
2010-10-14 11:50:00,15.24,15.28,15.24,15.27,48400.0,10.5515,10.5792,10.5515,10.5722,48400.0
2010-10-14 11:55:00,15.28,15.28,15.26,15.27,25000.0,10.5792,10.5792,10.5653,10.5722,25000.0
2010-10-14 12:00:00,15.27,15.28,15.24,15.24,75600.0,10.5722,10.5792,10.5515,10.5515,75600.0
2010-10-14 12:05:00,15.24,15.25,15.24,15.25,16200.0,10.5515,10.5584,10.5515,10.5584,16200.0
2010-10-14 12:10:00,15.25,15.28,15.24,15.28,137800.0,10.5584,10.5792,10.5515,10.5792,137800.0
2010-10-14 12:15:00,15.29,15.29,15.28,15.29,33600.0,10.5861,10.5861,10.5792,10.5861,33600.0
2010-10-14 12:20:00,15.3,15.3,15.28,15.29,40800.0,10.593,10.593,10.5792,10.5861,40800.0
2010-10-14 12:25:00,15.29,15.3,15.28,15.3,59400.0,10.5861,10.593,10.5792,10.593,59400.0
2010-10-14 12:30:00,15.3,15.3,15.28,15.3,47000.0,10.593,10.593,10.5792,10.593,47000.0
2010-10-14 12:35:00,15.3,15.31,15.3,15.31,25200.0,10.593,10.5999,10.593,10.5999,25200.0
2010-10-14 12:40:00,15.31,15.31,15.3,15.3,35800.0,10.5999,10.5999,10.593,10.593,35800.0
2010-10-14 12:45:00,15.3,15.31,15.29,15.31,49000.0,10.593,10.5999,10.5861,10.5999,49000.0
2010-10-14 12:50:00,15.31,15.31,15.3,15.31,51000.0,10.5999,10.5999,10.593,10.5999,51000.0
2010-10-14 12:55:00,15.31,15.34,15.31,15.34,30400.0,10.5999,10.6207,10.5999,10.6207,30400.0
2010-10-14 13:00:00,15.34,15.34,15.31,15.32,32200.0,10.6207,10.6207,10.5999,10.6068,32200.0
2010-10-14 13:05:00,15.32,15.32,15.27,15.29,43200.0,10.6068,10.6068,10.5722,10.5861,43200.0
2010-10-14 13:10:00,15.29,15.3,15.28,15.28,60200.0,10.5861,10.593,10.5792,10.5792,60200.0
2010-10-14 13:15:00,15.28,15.29,15.24,15.24,57800.0,10.5792,10.5861,10.5515,10.5515,57800.0
2010-10-14 13:20:00,15.24,15.24,15.21,15.21,86200.0,10.5515,10.5515,10.5307,10.5307,86200.0
2010-10-14 13:25:00,15.21,15.21,15.2,15.21,63000.0,10.5307,10.5307,10.5238,10.5307,63000.0
2010-10-14 13:30:00,15.21,15.22,15.2,15.21,76400.0,10.5307,10.5376,10.5238,10.5307,76400.0
2010-10-14 13:35:00,15.21,15.23,15.2,15.22,73000.0,10.5307,10.5445,10.5238,10.5376,73000.0
2010-10-14 13:40:00,15.23,15.24,15.22,15.24,47000.0,10.5445,10.5515,10.5376,10.5515,47000.0
2010-10-14 13:45:00,15.24,15.26,15.23,15.26,60800.0,10.5515,10.5653,10.5445,10.5653,60800.0
2010-10-14 13:50:00,15.27,15.27,15.26,15.27,75000.0,10.5722,10.5722,10.5653,10.5722,75000.0
2010-10-14 13:55:00,15.27,15.28,15.26,15.27,68800.0,10.5722,10.5792,10.5653,10.5722,68800.0
2010-10-14 14:00:00,15.27,15.27,15.26,15.27,85600.0,10.5722,10.5722,10.5653,10.5722,85600.0
2010-10-14 14:05:00,15.27,15.28,15.26,15.26,129000.0,10.5722,10.5792,10.5653,10.5653,129000.0
2010-10-14 14:10:00,15.26,15.26,15.24,15.25,72000.0,10.5653,10.5653,10.5515,10.5584,72000.0
2010-10-14 14:15:00,15.26,15.26,15.24,15.25,83800.0,10.5653,10.5653,10.5515,10.5584,83800.0
2010-10-14 14:20:00,15.25,15.26,15.24,15.24,84200.0,10.5584,10.5653,10.5515,10.5515,84200.0
2010-10-14 14:25:00,15.24,15.25,15.24,15.24,78400.0,10.5515,10.5584,10.5515,10.5515,78400.0
2010-10-14 14:30:00,15.24,15.24,15.23,15.24,51000.0,10.5515,10.5515,10.5445,10.5515,51000.0
2010-10-14 14:35:00,15.23,15.24,15.21,15.22,84600.0,10.5445,10.5515,10.5307,10.5376,84600.0
2010-10-14 14:40:00,15.22,15.24,15.21,15.22,63600.0,10.5376,10.5515,10.5307,10.5376,63600.0
2010-10-14 14:45:00,15.22,15.22,15.19,15.2,111000.0,10.5376,10.5376,10.5168,10.5238,111000.0
2010-10-14 14:50:00,15.2,15.22,15.2,15.22,19200.0,10.5238,10.5376,10.5238,10.5376,19200.0
2010-10-14 14:55:00,15.22,15.22,15.19,15.19,66200.0,10.5376,10.5376,10.5168,10.5168,66200.0
2010-10-14 15:00:00,15.19,15.2,15.18,15.19,58600.0,10.5168,10.5238,10.5099,10.5168,58600.0
2010-10-14 15:05:00,15.2,15.22,15.2,15.22,40200.0,10.5238,10.5376,10.5238,10.5376,40200.0
2010-10-14 15:10:00,15.22,15.24,15.22,15.24,94000.0,10.5376,10.5515,10.5376,10.5515,94000.0
2010-10-14 15:15:00,15.24,15.25,15.22,15.24,45000.0,10.5515,10.5584,10.5376,10.5515,45000.0
2010-10-14 15:20:00,15.24,15.26,15.24,15.25,122200.0,10.5515,10.5653,10.5515,10.5584,122200.0
2010-10-14 15:25:00,15.25,15.27,15.24,15.24,126800.0,10.5584,10.5722,10.5515,10.5515,126800.0
2010-10-14 15:30:00,15.24,15.24,15.24,15.24,69000.0,10.5515,10.5515,10.5515,10.5515,69000.0
2010-10-14 15:35:00,15.24,15.25,15.24,15.25,109000.0,10.5515,10.5584,10.5515,10.5584,109000.0
2010-10-14 15:40:00,15.25,15.25,15.24,15.24,140800.0,10.5584,10.5584,10.5515,10.5515,140800.0
2010-10-14 15:45:00,15.24,15.24,15.24,15.24,90000.0,10.5515,10.5515,10.5515,10.5515,90000.0
2010-10-14 15:50:00,15.24,15.25,15.24,15.24,235600.0,10.5515,10.5584,10.5515,10.5515,235600.0
2010-10-14 15:55:00,15.24,15.24,15.23,15.24,396800.0,10.5515,10.5515,10.5445,10.5515,396800.0
2010-10-15 09:30:00,15.34,15.41,15.33,15.4,417400.0,10.6207,10.6692,10.6138,10.6622,417400.0
2010-10-15 09:35:00,15.4,15.4,15.31,15.33,107000.0,10.6622,10.6622,10.5999,10.6138,107000.0
2010-10-15 09:40:00,15.33,15.33,15.25,15.25,93000.0,10.6138,10.6138,10.5584,10.5584,93000.0
2010-10-15 09:45:00,15.24,15.27,15.24,15.24,162200.0,10.5515,10.5722,10.5515,10.5515,162200.0
2010-10-15 09:50:00,15.25,15.29,15.24,15.26,130800.0,10.5584,10.5861,10.5515,10.5653,130800.0
2010-10-15 09:55:00,15.25,15.29,15.22,15.24,213600.0,10.5584,10.5861,10.5376,10.5515,213600.0
2010-10-15 10:00:00,15.23,15.3,15.22,15.24,124600.0,10.5445,10.593,10.5376,10.5515,124600.0
2010-10-15 10:05:00,15.23,15.27,15.22,15.24,130800.0,10.5445,10.5722,10.5376,10.5515,130800.0
2010-10-15 10:10:00,15.25,15.26,15.22,15.24,124800.0,10.5584,10.5653,10.5376,10.5515,124800.0
2010-10-15 10:15:00,15.25,15.26,15.21,15.22,93200.0,10.5584,10.5653,10.5307,10.5376,93200.0
2010-10-15 10:20:00,15.22,15.24,15.2,15.22,97600.0,10.5376,10.5515,10.5238,10.5376,97600.0
2010-10-15 10:25:00,15.22,15.24,15.21,15.23,51600.0,10.5376,10.5515,10.5307,10.5445,51600.0
2010-10-15 10:30:00,15.22,15.23,15.2,15.23,69400.0,10.5376,10.5445,10.5238,10.5445,69400.0
2010-10-15 10:35:00,15.24,15.26,15.24,15.25,138600.0,10.5515,10.5653,10.5515,10.5584,138600.0
2010-10-15 10:40:00,15.26,15.26,15.24,15.25,79600.0,10.5653,10.5653,10.5515,10.5584,79600.0
2010-10-15 10:45:00,15.25,15.25,15.22,15.24,58800.0,10.5584,10.5584,10.5376,10.5515,58800.0
2010-10-15 10:50:00,15.24,15.32,15.24,15.31,366800.0,10.5515,10.6068,10.5515,10.5999,366800.0
2010-10-15 10:55:00,15.31,15.35,15.31,15.31,87800.0,10.5999,10.6276,10.5999,10.5999,87800.0
2010-10-15 11:00:00,15.32,15.33,15.28,15.3,84200.0,10.6068,10.6138,10.5792,10.593,84200.0
2010-10-15 11:05:00,15.3,15.32,15.3,15.31,92000.0,10.593,10.6068,10.593,10.5999,92000.0
2010-10-15 11:10:00,15.31,15.34,15.31,15.33,123400.0,10.5999,10.6207,10.5999,10.6138,123400.0
2010-10-15 11:15:00,15.33,15.36,15.33,15.34,130600.0,10.6138,10.6345,10.6138,10.6207,130600.0
2010-10-15 11:20:00,15.33,15.34,15.31,15.34,73400.0,10.6138,10.6207,10.5999,10.6207,73400.0
2010-10-15 11:25:00,15.34,15.38,15.34,15.37,132000.0,10.6207,10.6484,10.6207,10.6415,132000.0
2010-10-15 11:30:00,15.37,15.39,15.36,15.39,128800.0,10.6415,10.6553,10.6345,10.6553,128800.0
2010-10-15 11:35:00,15.39,15.4,15.38,15.4,96400.0,10.6553,10.6622,10.6484,10.6622,96400.0
2010-10-15 11:40:00,15.4,15.41,15.38,15.4,81800.0,10.6622,10.6692,10.6484,10.6622,81800.0
2010-10-15 11:45:00,15.4,15.41,15.38,15.38,93200.0,10.6622,10.6692,10.6484,10.6484,93200.0
2010-10-15 11:50:00,15.38,15.4,15.38,15.4,97600.0,10.6484,10.6622,10.6484,10.6622,97600.0
2010-10-15 11:55:00,15.4,15.4,15.34,15.35,80600.0,10.6622,10.6622,10.6207,10.6276,80600.0
2010-10-15 12:00:00,15.35,15.35,15.3,15.31,122800.0,10.6276,10.6276,10.593,10.5999,122800.0
2010-10-15 12:05:00,15.3,15.31,15.28,15.3,90000.0,10.593,10.5999,10.5792,10.593,90000.0
2010-10-15 12:10:00,15.3,15.31,15.29,15.31,121600.0,10.593,10.5999,10.5861,10.5999,121600.0
2010-10-15 12:15:00,15.31,15.36,15.3,15.36,173000.0,10.5999,10.6345,10.593,10.6345,173000.0
2010-10-15 12:20:00,15.35,15.39,15.35,15.38,137000.0,10.6276,10.6553,10.6276,10.6484,137000.0
2010-10-15 12:25:00,15.38,15.41,15.38,15.4,131400.0,10.6484,10.6692,10.6484,10.6622,131400.0
2010-10-15 12:30:00,15.4,15.42,15.4,15.4,144400.0,10.6622,10.6761,10.6622,10.6622,144400.0
2010-10-15 12:35:00,15.4,15.42,15.39,15.41,100000.0,10.6622,10.6761,10.6553,10.6692,100000.0
2010-10-15 12:40:00,15.42,15.42,15.41,15.42,29400.0,10.6761,10.6761,10.6692,10.6761,29400.0
2010-10-15 12:45:00,15.42,15.44,15.4,15.44,57200.0,10.6761,10.6899,10.6622,10.6899,57200.0
2010-10-15 12:50:00,15.44,15.45,15.41,15.42,41400.0,10.6899,10.6969,10.6692,10.6761,41400.0
2010-10-15 12:55:00,15.42,15.44,15.42,15.44,32200.0,10.6761,10.6899,10.6761,10.6899,32200.0
2010-10-15 13:00:00,15.44,15.46,15.43,15.43,58000.0,10.6899,10.7038,10.683,10.683,58000.0
2010-10-15 13:05:00,15.44,15.46,15.43,15.46,25600.0,10.6899,10.7038,10.683,10.7038,25600.0
2010-10-15 13:10:00,15.45,15.45,15.44,15.45,37000.0,10.6969,10.6969,10.6899,10.6969,37000.0
2010-10-15 13:15:00,15.45,15.46,15.44,15.44,21800.0,10.6969,10.7038,10.6899,10.6899,21800.0
2010-10-15 13:20:00,15.44,15.47,15.44,15.47,52600.0,10.6899,10.7107,10.6899,10.7107,52600.0
2010-10-15 13:25:00,15.47,15.49,15.47,15.49,44600.0,10.7107,10.7245,10.7107,10.7245,44600.0
2010-10-15 13:30:00,15.49,15.49,15.47,15.48,58200.0,10.7245,10.7245,10.7107,10.7176,58200.0
2010-10-15 13:35:00,15.49,15.49,15.46,15.46,47800.0,10.7245,10.7245,10.7038,10.7038,47800.0
2010-10-15 13:40:00,15.45,15.46,15.42,15.43,53400.0,10.6969,10.7038,10.6761,10.683,53400.0
2010-10-15 13:45:00,15.43,15.46,15.42,15.46,63400.0,10.683,10.7038,10.6761,10.7038,63400.0
2010-10-15 13:50:00,15.46,15.49,15.46,15.48,169400.0,10.7038,10.7245,10.7038,10.7176,169400.0
2010-10-15 13:55:00,15.48,15.49,15.46,15.49,140200.0,10.7176,10.7245,10.7038,10.7245,140200.0
2010-10-15 14:00:00,15.48,15.48,15.44,15.45,83000.0,10.7176,10.7176,10.6899,10.6969,83000.0
2010-10-15 14:05:00,15.45,15.47,15.44,15.47,51200.0,10.6969,10.7107,10.6899,10.7107,51200.0
2010-10-15 14:10:00,15.47,15.48,15.45,15.47,70600.0,10.7107,10.7176,10.6969,10.7107,70600.0
2010-10-15 14:15:00,15.47,15.47,15.45,15.46,30800.0,10.7107,10.7107,10.6969,10.7038,30800.0
2010-10-15 14:20:00,15.46,15.47,15.45,15.47,41800.0,10.7038,10.7107,10.6969,10.7107,41800.0
2010-10-15 14:25:00,15.47,15.5,15.46,15.5,92200.0,10.7107,10.7315,10.7038,10.7315,92200.0
2010-10-15 14:30:00,15.5,15.52,15.49,15.49,116600.0,10.7315,10.7453,10.7245,10.7245,116600.0
2010-10-15 14:35:00,15.49,15.53,15.49,15.52,101000.0,10.7245,10.7522,10.7245,10.7453,101000.0
2010-10-15 14:40:00,15.51,15.51,15.49,15.51,119200.0,10.7384,10.7384,10.7245,10.7384,119200.0
2010-10-15 14:45:00,15.51,15.51,15.49,15.49,72600.0,10.7384,10.7384,10.7245,10.7245,72600.0
2010-10-15 14:50:00,15.49,15.5,15.49,15.49,63400.0,10.7245,10.7315,10.7245,10.7245,63400.0
2010-10-15 14:55:00,15.49,15.49,15.47,15.49,94600.0,10.7245,10.7245,10.7107,10.7245,94600.0
2010-10-15 15:00:00,15.49,15.49,15.47,15.48,99400.0,10.7245,10.7245,10.7107,10.7176,99400.0
2010-10-15 15:05:00,15.48,15.49,15.46,15.47,83200.0,10.7176,10.7245,10.7038,10.7107,83200.0
2010-10-15 15:10:00,15.47,15.49,15.46,15.47,86400.0,10.7107,10.7245,10.7038,10.7107,86400.0
2010-10-15 15:15:00,15.47,15.49,15.47,15.49,101000.0,10.7107,10.7245,10.7107,10.7245,101000.0
2010-10-15 15:20:00,15.48,15.49,15.47,15.49,69000.0,10.7176,10.7245,10.7107,10.7245,69000.0
2010-10-15 15:25:00,15.48,15.5,15.47,15.49,59200.0,10.7176,10.7315,10.7107,10.7245,59200.0
2010-10-15 15:30:00,15.49,15.52,15.48,15.51,196600.0,10.7245,10.7453,10.7176,10.7384,196600.0
2010-10-15 15:35:00,15.51,15.53,15.5,15.51,488200.0,10.7384,10.7522,10.7315,10.7384,488200.0
2010-10-15 15:40:00,15.5,15.51,15.49,15.51,75600.0,10.7315,10.7384,10.7245,10.7384,75600.0
2010-10-15 15:45:00,15.51,15.52,15.5,15.51,300200.0,10.7384,10.7453,10.7315,10.7384,300200.0
2010-10-15 15:50:00,15.51,15.52,15.49,15.51,438600.0,10.7384,10.7453,10.7245,10.7384,438600.0
2010-10-15 15:55:00,15.5,15.51,15.49,15.5,748200.0,10.7315,10.7384,10.7245,10.7315,748200.0
2010-10-18 09:30:00,15.58,15.63,15.49,15.49,107200.0,10.7869,10.8215,10.7245,10.7245,107200.0
2010-10-18 09:35:00,15.49,15.51,15.45,15.5,148000.0,10.7245,10.7384,10.6969,10.7315,148000.0
2010-10-18 09:40:00,15.49,15.52,15.49,15.51,135200.0,10.7245,10.7453,10.7245,10.7384,135200.0
2010-10-18 09:45:00,15.51,15.52,15.46,15.46,76200.0,10.7384,10.7453,10.7038,10.7038,76200.0
2010-10-18 09:50:00,15.46,15.46,15.44,15.45,60200.0,10.7038,10.7038,10.6899,10.6969,60200.0
2010-10-18 09:55:00,15.44,15.44,15.41,15.42,44800.0,10.6899,10.6899,10.6692,10.6761,44800.0
2010-10-18 10:00:00,15.42,15.45,15.41,15.41,74600.0,10.6761,10.6969,10.6692,10.6692,74600.0
2010-10-18 10:05:00,15.41,15.47,15.41,15.46,37600.0,10.6692,10.7107,10.6692,10.7038,37600.0
2010-10-18 10:10:00,15.46,15.47,15.44,15.47,44800.0,10.7038,10.7107,10.6899,10.7107,44800.0
2010-10-18 10:15:00,15.47,15.47,15.44,15.44,30600.0,10.7107,10.7107,10.6899,10.6899,30600.0
2010-10-18 10:20:00,15.45,15.45,15.41,15.41,48400.0,10.6969,10.6969,10.6692,10.6692,48400.0
2010-10-18 10:25:00,15.41,15.45,15.4,15.45,118000.0,10.6692,10.6969,10.6622,10.6969,118000.0
2010-10-18 10:30:00,15.45,15.47,15.44,15.46,44800.0,10.6969,10.7107,10.6899,10.7038,44800.0
2010-10-18 10:35:00,15.46,15.46,15.44,15.46,44200.0,10.7038,10.7038,10.6899,10.7038,44200.0
2010-10-18 10:40:00,15.46,15.46,15.4,15.4,56800.0,10.7038,10.7038,10.6622,10.6622,56800.0
2010-10-18 10:45:00,15.4,15.41,15.38,15.38,103000.0,10.6622,10.6692,10.6484,10.6484,103000.0
2010-10-18 10:50:00,15.38,15.39,15.37,15.38,62600.0,10.6484,10.6553,10.6415,10.6484,62600.0
2010-10-18 10:55:00,15.38,15.38,15.37,15.37,134800.0,10.6484,10.6484,10.6415,10.6415,134800.0
2010-10-18 11:00:00,15.37,15.38,15.34,15.35,39800.0,10.6415,10.6484,10.6207,10.6276,39800.0
2010-10-18 11:05:00,15.34,15.35,15.34,15.35,27000.0,10.6207,10.6276,10.6207,10.6276,27000.0
2010-10-18 11:10:00,15.34,15.35,15.33,15.34,57200.0,10.6207,10.6276,10.6138,10.6207,57200.0
2010-10-18 11:15:00,15.34,15.34,15.31,15.33,60800.0,10.6207,10.6207,10.5999,10.6138,60800.0
2010-10-18 11:20:00,15.33,15.35,15.32,15.33,43200.0,10.6138,10.6276,10.6068,10.6138,43200.0
2010-10-18 11:25:00,15.33,15.34,15.32,15.33,26400.0,10.6138,10.6207,10.6068,10.6138,26400.0
2010-10-18 11:30:00,15.33,15.33,15.3,15.31,55800.0,10.6138,10.6138,10.593,10.5999,55800.0
2010-10-18 11:35:00,15.31,15.31,15.3,15.31,49800.0,10.5999,10.5999,10.593,10.5999,49800.0
2010-10-18 11:40:00,15.31,15.31,15.29,15.29,22800.0,10.5999,10.5999,10.5861,10.5861,22800.0
2010-10-18 11:45:00,15.29,15.31,15.29,15.3,49200.0,10.5861,10.5999,10.5861,10.593,49200.0
2010-10-18 11:50:00,15.3,15.31,15.28,15.29,79200.0,10.593,10.5999,10.5792,10.5861,79200.0
2010-10-18 11:55:00,15.29,15.32,15.29,15.32,34000.0,10.5861,10.6068,10.5861,10.6068,34000.0
2010-10-18 12:00:00,15.32,15.35,15.31,15.35,229800.0,10.6068,10.6276,10.5999,10.6276,229800.0
2010-10-18 12:05:00,15.35,15.37,15.34,15.37,38600.0,10.6276,10.6415,10.6207,10.6415,38600.0
2010-10-18 12:10:00,15.36,15.38,15.36,15.37,11800.0,10.6345,10.6484,10.6345,10.6415,11800.0
2010-10-18 12:15:00,15.37,15.38,15.35,15.35,42600.0,10.6415,10.6484,10.6276,10.6276,42600.0
2010-10-18 12:20:00,15.35,15.35,15.35,15.35,27000.0,10.6276,10.6276,10.6276,10.6276,27000.0
2010-10-18 12:25:00,15.35,15.36,15.35,15.35,65400.0,10.6276,10.6345,10.6276,10.6276,65400.0
2010-10-18 12:30:00,15.35,15.36,15.34,15.36,124000.0,10.6276,10.6345,10.6207,10.6345,124000.0
2010-10-18 12:35:00,15.35,15.36,15.35,15.36,81800.0,10.6276,10.6345,10.6276,10.6345,81800.0
2010-10-18 12:40:00,15.36,15.37,15.36,15.36,27000.0,10.6345,10.6415,10.6345,10.6345,27000.0
2010-10-18 12:45:00,15.36,15.36,15.35,15.35,72800.0,10.6345,10.6345,10.6276,10.6276,72800.0
2010-10-18 12:50:00,15.35,15.36,15.35,15.35,65000.0,10.6276,10.6345,10.6276,10.6276,65000.0
2010-10-18 12:55:00,15.35,15.36,15.35,15.35,42200.0,10.6276,10.6345,10.6276,10.6276,42200.0
2010-10-18 13:00:00,15.35,15.36,15.34,15.35,111000.0,10.6276,10.6345,10.6207,10.6276,111000.0
2010-10-18 13:05:00,15.36,15.37,15.35,15.37,15000.0,10.6345,10.6415,10.6276,10.6415,15000.0
2010-10-18 13:10:00,15.37,15.38,15.36,15.38,22200.0,10.6415,10.6484,10.6345,10.6484,22200.0
2010-10-18 13:15:00,15.38,15.38,15.37,15.37,35800.0,10.6484,10.6484,10.6415,10.6415,35800.0
2010-10-18 13:20:00,15.37,15.37,15.35,15.35,6800.0,10.6415,10.6415,10.6276,10.6276,6800.0
2010-10-18 13:25:00,15.35,15.36,15.34,15.34,22600.0,10.6276,10.6345,10.6207,10.6207,22600.0
2010-10-18 13:30:00,15.34,15.37,15.34,15.36,58800.0,10.6207,10.6415,10.6207,10.6345,58800.0
2010-10-18 13:35:00,15.36,15.37,15.36,15.37,14000.0,10.6345,10.6415,10.6345,10.6415,14000.0
2010-10-18 13:40:00,15.37,15.37,15.36,15.37,14800.0,10.6415,10.6415,10.6345,10.6415,14800.0
2010-10-18 13:45:00,15.37,15.37,15.35,15.37,62800.0,10.6415,10.6415,10.6276,10.6415,62800.0
2010-10-18 13:50:00,15.37,15.37,15.35,15.35,21400.0,10.6415,10.6415,10.6276,10.6276,21400.0
2010-10-18 13:55:00,15.35,15.35,15.34,15.35,105600.0,10.6276,10.6276,10.6207,10.6276,105600.0
2010-10-18 14:00:00,15.35,15.35,15.34,15.34,86000.0,10.6276,10.6276,10.6207,10.6207,86000.0
2010-10-18 14:05:00,15.34,15.38,15.34,15.38,97800.0,10.6207,10.6484,10.6207,10.6484,97800.0
2010-10-18 14:10:00,15.38,15.38,15.37,15.37,37600.0,10.6484,10.6484,10.6415,10.6415,37600.0
2010-10-18 14:15:00,15.37,15.38,15.36,15.38,48200.0,10.6415,10.6484,10.6345,10.6484,48200.0
2010-10-18 14:20:00,15.38,15.39,15.38,15.38,47600.0,10.6484,10.6553,10.6484,10.6484,47600.0
2010-10-18 14:25:00,15.38,15.4,15.38,15.4,69800.0,10.6484,10.6622,10.6484,10.6622,69800.0
2010-10-18 14:30:00,15.39,15.4,15.38,15.4,26600.0,10.6553,10.6622,10.6484,10.6622,26600.0
2010-10-18 14:35:00,15.4,15.4,15.39,15.39,12400.0,10.6622,10.6622,10.6553,10.6553,12400.0
2010-10-18 14:40:00,15.38,15.4,15.38,15.39,22200.0,10.6484,10.6622,10.6484,10.6553,22200.0
2010-10-18 14:45:00,15.4,15.41,15.39,15.4,20400.0,10.6622,10.6692,10.6553,10.6622,20400.0
2010-10-18 14:50:00,15.4,15.4,15.39,15.4,14400.0,10.6622,10.6622,10.6553,10.6622,14400.0
2010-10-18 14:55:00,15.4,15.41,15.4,15.41,26600.0,10.6622,10.6692,10.6622,10.6692,26600.0
2010-10-18 15:00:00,15.41,15.42,15.4,15.41,27200.0,10.6692,10.6761,10.6622,10.6692,27200.0
2010-10-18 15:05:00,15.41,15.44,15.41,15.44,44600.0,10.6692,10.6899,10.6692,10.6899,44600.0
2010-10-18 15:10:00,15.44,15.44,15.42,15.42,44200.0,10.6899,10.6899,10.6761,10.6761,44200.0
2010-10-18 15:15:00,15.42,15.43,15.42,15.42,41600.0,10.6761,10.683,10.6761,10.6761,41600.0
2010-10-18 15:20:00,15.42,15.43,15.4,15.42,72800.0,10.6761,10.683,10.6622,10.6761,72800.0
2010-10-18 15:25:00,15.43,15.43,15.43,15.43,22000.0,10.683,10.683,10.683,10.683,22000.0
2010-10-18 15:30:00,15.43,15.44,15.43,15.44,25800.0,10.683,10.6899,10.683,10.6899,25800.0
2010-10-18 15:35:00,15.44,15.46,15.44,15.44,40800.0,10.6899,10.7038,10.6899,10.6899,40800.0
2010-10-18 15:40:00,15.44,15.45,15.43,15.43,42200.0,10.6899,10.6969,10.683,10.683,42200.0
2010-10-18 15:45:00,15.43,15.43,15.42,15.42,51600.0,10.683,10.683,10.6761,10.6761,51600.0
2010-10-18 15:50:00,15.42,15.44,15.42,15.43,56000.0,10.6761,10.6899,10.6761,10.683,56000.0
2010-10-18 15:55:00,15.43,15.45,15.42,15.44,112600.0,10.683,10.6969,10.6761,10.6899,112600.0
2010-10-19 09:30:00,15.32,15.37,15.22,15.25,136800.0,10.6068,10.6415,10.5376,10.5584,136800.0
2010-10-19 09:35:00,15.26,15.3,15.23,15.29,120200.0,10.5653,10.593,10.5445,10.5861,120200.0
2010-10-19 09:40:00,15.29,15.31,15.26,15.26,78200.0,10.5861,10.5999,10.5653,10.5653,78200.0
2010-10-19 09:45:00,15.26,15.27,15.19,15.22,139000.0,10.5653,10.5722,10.5168,10.5376,139000.0
2010-10-19 09:50:00,15.22,15.24,15.18,15.2,140200.0,10.5376,10.5515,10.5099,10.5238,140200.0
2010-10-19 09:55:00,15.2,15.27,15.19,15.27,78400.0,10.5238,10.5722,10.5168,10.5722,78400.0
2010-10-19 10:00:00,15.26,15.31,15.24,15.29,107000.0,10.5653,10.5999,10.5515,10.5861,107000.0
2010-10-19 10:05:00,15.29,15.36,15.27,15.35,140000.0,10.5861,10.6345,10.5722,10.6276,140000.0
2010-10-19 10:10:00,15.35,15.37,15.32,15.33,52800.0,10.6276,10.6415,10.6068,10.6138,52800.0
2010-10-19 10:15:00,15.33,15.41,15.33,15.38,107200.0,10.6138,10.6692,10.6138,10.6484,107200.0
2010-10-19 10:20:00,15.38,15.38,15.32,15.33,61800.0,10.6484,10.6484,10.6068,10.6138,61800.0
2010-10-19 10:25:00,15.33,15.33,15.31,15.33,34000.0,10.6138,10.6138,10.5999,10.6138,34000.0
2010-10-19 10:30:00,15.33,15.4,15.33,15.38,72800.0,10.6138,10.6622,10.6138,10.6484,72800.0
2010-10-19 10:35:00,15.38,15.38,15.3,15.31,63000.0,10.6484,10.6484,10.593,10.5999,63000.0
2010-10-19 10:40:00,15.31,15.32,15.3,15.31,91000.0,10.5999,10.6068,10.593,10.5999,91000.0
2010-10-19 10:45:00,15.31,15.34,15.31,15.32,41600.0,10.5999,10.6207,10.5999,10.6068,41600.0
2010-10-19 10:50:00,15.32,15.36,15.32,15.35,33000.0,10.6068,10.6345,10.6068,10.6276,33000.0
2010-10-19 10:55:00,15.35,15.38,15.34,15.34,35200.0,10.6276,10.6484,10.6207,10.6207,35200.0
2010-10-19 11:00:00,15.34,15.34,15.31,15.34,42200.0,10.6207,10.6207,10.5999,10.6207,42200.0
2010-10-19 11:05:00,15.33,15.33,15.3,15.31,25800.0,10.6138,10.6138,10.593,10.5999,25800.0
2010-10-19 11:10:00,15.31,15.34,15.3,15.31,42000.0,10.5999,10.6207,10.593,10.5999,42000.0
2010-10-19 11:15:00,15.31,15.34,15.31,15.31,24600.0,10.5999,10.6207,10.5999,10.5999,24600.0
2010-10-19 11:20:00,15.31,15.31,15.29,15.31,40600.0,10.5999,10.5999,10.5861,10.5999,40600.0
2010-10-19 11:25:00,15.31,15.34,15.31,15.33,28000.0,10.5999,10.6207,10.5999,10.6138,28000.0
2010-10-19 11:30:00,15.33,15.35,15.33,15.35,25000.0,10.6138,10.6276,10.6138,10.6276,25000.0
2010-10-19 11:35:00,15.35,15.39,15.34,15.38,26600.0,10.6276,10.6553,10.6207,10.6484,26600.0
2010-10-19 11:40:00,15.38,15.41,15.38,15.41,48800.0,10.6484,10.6692,10.6484,10.6692,48800.0
2010-10-19 11:45:00,15.42,15.46,15.42,15.45,49600.0,10.6761,10.7038,10.6761,10.6969,49600.0
2010-10-19 11:50:00,15.44,15.46,15.44,15.45,26200.0,10.6899,10.7038,10.6899,10.6969,26200.0
2010-10-19 11:55:00,15.45,15.47,15.45,15.47,29600.0,10.6969,10.7107,10.6969,10.7107,29600.0
2010-10-19 12:00:00,15.47,15.49,15.47,15.47,28400.0,10.7107,10.7245,10.7107,10.7107,28400.0
2010-10-19 12:05:00,15.48,15.49,15.43,15.43,22200.0,10.7176,10.7245,10.683,10.683,22200.0
2010-10-19 12:10:00,15.43,15.45,15.42,15.44,26600.0,10.683,10.6969,10.6761,10.6899,26600.0
2010-10-19 12:15:00,15.44,15.45,15.43,15.43,20400.0,10.6899,10.6969,10.683,10.683,20400.0
2010-10-19 12:20:00,15.44,15.44,15.4,15.41,42200.0,10.6899,10.6899,10.6622,10.6692,42200.0
2010-10-19 12:25:00,15.4,15.4,15.4,15.4,40000.0,10.6622,10.6622,10.6622,10.6622,40000.0
2010-10-19 12:30:00,15.4,15.4,15.38,15.38,27400.0,10.6622,10.6622,10.6484,10.6484,27400.0
2010-10-19 12:35:00,15.38,15.4,15.37,15.4,49800.0,10.6484,10.6622,10.6415,10.6622,49800.0
2010-10-19 12:40:00,15.4,15.41,15.39,15.4,15800.0,10.6622,10.6692,10.6553,10.6622,15800.0
2010-10-19 12:45:00,15.4,15.41,15.38,15.39,33600.0,10.6622,10.6692,10.6484,10.6553,33600.0
2010-10-19 12:50:00,15.39,15.4,15.37,15.37,19600.0,10.6553,10.6622,10.6415,10.6415,19600.0
2010-10-19 12:55:00,15.38,15.4,15.37,15.4,38200.0,10.6484,10.6622,10.6415,10.6622,38200.0
2010-10-19 13:00:00,15.4,15.4,15.37,15.38,18400.0,10.6622,10.6622,10.6415,10.6484,18400.0
2010-10-19 13:05:00,15.38,15.38,15.37,15.37,16000.0,10.6484,10.6484,10.6415,10.6415,16000.0
2010-10-19 13:10:00,15.37,15.37,15.34,15.35,69000.0,10.6415,10.6415,10.6207,10.6276,69000.0
2010-10-19 13:15:00,15.35,15.36,15.35,15.36,25400.0,10.6276,10.6345,10.6276,10.6345,25400.0
2010-10-19 13:20:00,15.37,15.37,15.35,15.35,17200.0,10.6415,10.6415,10.6276,10.6276,17200.0
2010-10-19 13:25:00,15.35,15.35,15.34,15.35,45400.0,10.6276,10.6276,10.6207,10.6276,45400.0
2010-10-19 13:30:00,15.35,15.37,15.35,15.36,29200.0,10.6276,10.6415,10.6276,10.6345,29200.0
2010-10-19 13:35:00,15.36,15.38,15.35,15.38,43800.0,10.6345,10.6484,10.6276,10.6484,43800.0
2010-10-19 13:40:00,15.38,15.38,15.36,15.36,36000.0,10.6484,10.6484,10.6345,10.6345,36000.0
2010-10-19 13:45:00,15.36,15.37,15.34,15.36,40000.0,10.6345,10.6415,10.6207,10.6345,40000.0
2010-10-19 13:50:00,15.36,15.36,15.34,15.35,60600.0,10.6345,10.6345,10.6207,10.6276,60600.0
2010-10-19 13:55:00,15.35,15.35,15.33,15.34,35800.0,10.6276,10.6276,10.6138,10.6207,35800.0
2010-10-19 14:00:00,15.33,15.33,15.26,15.26,167400.0,10.6138,10.6138,10.5653,10.5653,167400.0
2010-10-19 14:05:00,15.26,15.29,15.26,15.27,101800.0,10.5653,10.5861,10.5653,10.5722,101800.0
2010-10-19 14:10:00,15.27,15.29,15.26,15.28,108000.0,10.5722,10.5861,10.5653,10.5792,108000.0
2010-10-19 14:15:00,15.28,15.3,15.27,15.27,115200.0,10.5792,10.593,10.5722,10.5722,115200.0
2010-10-19 14:20:00,15.27,15.28,15.25,15.25,93400.0,10.5722,10.5792,10.5584,10.5584,93400.0
2010-10-19 14:25:00,15.24,15.27,15.24,15.27,120200.0,10.5515,10.5722,10.5515,10.5722,120200.0
2010-10-19 14:30:00,15.27,15.31,15.25,15.3,62600.0,10.5722,10.5999,10.5584,10.593,62600.0
2010-10-19 14:35:00,15.3,15.3,15.27,15.27,60000.0,10.593,10.593,10.5722,10.5722,60000.0
2010-10-19 14:40:00,15.28,15.31,15.27,15.31,108000.0,10.5792,10.5999,10.5722,10.5999,108000.0
2010-10-19 14:45:00,15.3,15.33,15.3,15.32,59400.0,10.593,10.6138,10.593,10.6068,59400.0
2010-10-19 14:50:00,15.33,15.34,15.31,15.33,35600.0,10.6138,10.6207,10.5999,10.6138,35600.0
2010-10-19 14:55:00,15.34,15.34,15.31,15.32,65200.0,10.6207,10.6207,10.5999,10.6068,65200.0
2010-10-19 15:00:00,15.32,15.33,15.29,15.3,46000.0,10.6068,10.6138,10.5861,10.593,46000.0
2010-10-19 15:05:00,15.31,15.31,15.29,15.29,111000.0,10.5999,10.5999,10.5861,10.5861,111000.0
2010-10-19 15:10:00,15.29,15.31,15.27,15.29,96800.0,10.5861,10.5999,10.5722,10.5861,96800.0
2010-10-19 15:15:00,15.29,15.31,15.29,15.29,36000.0,10.5861,10.5999,10.5861,10.5861,36000.0
2010-10-19 15:20:00,15.29,15.31,15.27,15.27,38800.0,10.5861,10.5999,10.5722,10.5722,38800.0
2010-10-19 15:25:00,15.27,15.29,15.25,15.25,101800.0,10.5722,10.5861,10.5584,10.5584,101800.0
2010-10-19 15:30:00,15.25,15.25,15.22,15.24,257200.0,10.5584,10.5584,10.5376,10.5515,257200.0
2010-10-19 15:35:00,15.24,15.24,15.22,15.24,181400.0,10.5515,10.5515,10.5376,10.5515,181400.0
2010-10-19 15:40:00,15.24,15.24,15.22,15.24,53000.0,10.5515,10.5515,10.5376,10.5515,53000.0
2010-10-19 15:45:00,15.24,15.28,15.22,15.26,115400.0,10.5515,10.5792,10.5376,10.5653,115400.0
2010-10-19 15:50:00,15.26,15.27,15.24,15.27,107800.0,10.5653,10.5722,10.5515,10.5722,107800.0
2010-10-19 15:55:00,15.27,15.29,15.26,15.29,152000.0,10.5722,10.5861,10.5653,10.5861,152000.0
2010-10-20 09:30:00,15.24,15.35,15.24,15.34,33800.0,10.5515,10.6276,10.5515,10.6207,33800.0
2010-10-20 09:35:00,15.33,15.37,15.3,15.36,67200.0,10.6138,10.6415,10.593,10.6345,67200.0
2010-10-20 09:40:00,15.36,15.37,15.33,15.36,74400.0,10.6345,10.6415,10.6138,10.6345,74400.0
2010-10-20 09:45:00,15.36,15.37,15.33,15.33,44400.0,10.6345,10.6415,10.6138,10.6138,44400.0
2010-10-20 09:50:00,15.33,15.37,15.33,15.35,41600.0,10.6138,10.6415,10.6138,10.6276,41600.0
2010-10-20 09:55:00,15.35,15.35,15.29,15.3,45000.0,10.6276,10.6276,10.5861,10.593,45000.0
2010-10-20 10:00:00,15.29,15.3,15.26,15.28,52600.0,10.5861,10.593,10.5653,10.5792,52600.0
2010-10-20 10:05:00,15.28,15.34,15.28,15.28,63600.0,10.5792,10.6207,10.5792,10.5792,63600.0
2010-10-20 10:10:00,15.28,15.28,15.2,15.22,46200.0,10.5792,10.5792,10.5238,10.5376,46200.0
2010-10-20 10:15:00,15.22,15.24,15.21,15.22,41000.0,10.5376,10.5515,10.5307,10.5376,41000.0
2010-10-20 10:20:00,15.22,15.24,15.21,15.24,29200.0,10.5376,10.5515,10.5307,10.5515,29200.0
2010-10-20 10:25:00,15.23,15.27,15.23,15.26,17400.0,10.5445,10.5722,10.5445,10.5653,17400.0
2010-10-20 10:30:00,15.25,15.29,15.25,15.28,32000.0,10.5584,10.5861,10.5584,10.5792,32000.0
2010-10-20 10:35:00,15.29,15.3,15.24,15.24,22200.0,10.5861,10.593,10.5515,10.5515,22200.0
2010-10-20 10:40:00,15.25,15.31,15.25,15.3,63200.0,10.5584,10.5999,10.5584,10.593,63200.0
2010-10-20 10:45:00,15.3,15.33,15.3,15.33,60600.0,10.593,10.6138,10.593,10.6138,60600.0
2010-10-20 10:50:00,15.34,15.36,15.32,15.33,32800.0,10.6207,10.6345,10.6068,10.6138,32800.0
2010-10-20 10:55:00,15.33,15.34,15.33,15.34,17600.0,10.6138,10.6207,10.6138,10.6207,17600.0
2010-10-20 11:00:00,15.33,15.34,15.3,15.3,15800.0,10.6138,10.6207,10.593,10.593,15800.0
2010-10-20 11:05:00,15.3,15.36,15.3,15.36,82200.0,10.593,10.6345,10.593,10.6345,82200.0
2010-10-20 11:10:00,15.36,15.37,15.34,15.36,30000.0,10.6345,10.6415,10.6207,10.6345,30000.0
2010-10-20 11:15:00,15.36,15.37,15.34,15.36,40600.0,10.6345,10.6415,10.6207,10.6345,40600.0
2010-10-20 11:20:00,15.36,15.38,15.36,15.37,35400.0,10.6345,10.6484,10.6345,10.6415,35400.0
2010-10-20 11:25:00,15.37,15.4,15.37,15.39,53600.0,10.6415,10.6622,10.6415,10.6553,53600.0
2010-10-20 11:30:00,15.39,15.42,15.38,15.4,49000.0,10.6553,10.6761,10.6484,10.6622,49000.0
2010-10-20 11:35:00,15.4,15.42,15.39,15.41,53200.0,10.6622,10.6761,10.6553,10.6692,53200.0
2010-10-20 11:40:00,15.42,15.42,15.4,15.4,20600.0,10.6761,10.6761,10.6622,10.6622,20600.0
2010-10-20 11:45:00,15.4,15.42,15.4,15.4,24400.0,10.6622,10.6761,10.6622,10.6622,24400.0
2010-10-20 11:50:00,15.4,15.41,15.39,15.4,14800.0,10.6622,10.6692,10.6553,10.6622,14800.0
2010-10-20 11:55:00,15.41,15.42,15.39,15.39,19600.0,10.6692,10.6761,10.6553,10.6553,19600.0
2010-10-20 12:00:00,15.39,15.42,15.38,15.42,41200.0,10.6553,10.6761,10.6484,10.6761,41200.0
2010-10-20 12:05:00,15.41,15.42,15.4,15.41,14800.0,10.6692,10.6761,10.6622,10.6692,14800.0
2010-10-20 12:10:00,15.4,15.43,15.4,15.43,16800.0,10.6622,10.683,10.6622,10.683,16800.0
2010-10-20 12:15:00,15.43,15.44,15.42,15.42,44000.0,10.683,10.6899,10.6761,10.6761,44000.0
2010-10-20 12:20:00,15.42,15.42,15.39,15.4,41200.0,10.6761,10.6761,10.6553,10.6622,41200.0
2010-10-20 12:25:00,15.4,15.4,15.38,15.38,26600.0,10.6622,10.6622,10.6484,10.6484,26600.0
2010-10-20 12:30:00,15.39,15.4,15.38,15.38,21600.0,10.6553,10.6622,10.6484,10.6484,21600.0
2010-10-20 12:35:00,15.38,15.4,15.38,15.38,19600.0,10.6484,10.6622,10.6484,10.6484,19600.0
2010-10-20 12:40:00,15.38,15.38,15.36,15.36,12600.0,10.6484,10.6484,10.6345,10.6345,12600.0
2010-10-20 12:45:00,15.36,15.38,15.36,15.38,36000.0,10.6345,10.6484,10.6345,10.6484,36000.0
2010-10-20 12:50:00,15.38,15.4,15.38,15.39,24000.0,10.6484,10.6622,10.6484,10.6553,24000.0
2010-10-20 12:55:00,15.39,15.39,15.38,15.38,21200.0,10.6553,10.6553,10.6484,10.6484,21200.0
2010-10-20 13:00:00,15.38,15.4,15.38,15.39,22200.0,10.6484,10.6622,10.6484,10.6553,22200.0
2010-10-20 13:05:00,15.39,15.43,15.39,15.42,49800.0,10.6553,10.683,10.6553,10.6761,49800.0
2010-10-20 13:10:00,15.42,15.42,15.39,15.42,20600.0,10.6761,10.6761,10.6553,10.6761,20600.0
2010-10-20 13:15:00,15.42,15.44,15.4,15.4,31600.0,10.6761,10.6899,10.6622,10.6622,31600.0
2010-10-20 13:20:00,15.41,15.44,15.41,15.43,19000.0,10.6692,10.6899,10.6692,10.683,19000.0
2010-10-20 13:25:00,15.43,15.43,15.4,15.41,19200.0,10.683,10.683,10.6622,10.6692,19200.0
2010-10-20 13:30:00,15.41,15.41,15.4,15.4,17200.0,10.6692,10.6692,10.6622,10.6622,17200.0
2010-10-20 13:35:00,15.4,15.41,15.39,15.4,24400.0,10.6622,10.6692,10.6553,10.6622,24400.0
2010-10-20 13:40:00,15.4,15.4,15.39,15.4,14000.0,10.6622,10.6622,10.6553,10.6622,14000.0
2010-10-20 13:45:00,15.39,15.4,15.38,15.39,20200.0,10.6553,10.6622,10.6484,10.6553,20200.0
2010-10-20 13:50:00,15.39,15.4,15.38,15.39,8600.0,10.6553,10.6622,10.6484,10.6553,8600.0
2010-10-20 13:55:00,15.39,15.4,15.38,15.39,20600.0,10.6553,10.6622,10.6484,10.6553,20600.0
2010-10-20 14:00:00,15.38,15.42,15.37,15.37,65800.0,10.6484,10.6761,10.6415,10.6415,65800.0
2010-10-20 14:05:00,15.37,15.39,15.36,15.37,116200.0,10.6415,10.6553,10.6345,10.6415,116200.0
2010-10-20 14:10:00,15.37,15.4,15.37,15.38,73800.0,10.6415,10.6622,10.6415,10.6484,73800.0
2010-10-20 14:15:00,15.38,15.43,15.38,15.42,44800.0,10.6484,10.683,10.6484,10.6761,44800.0
2010-10-20 14:20:00,15.42,15.43,15.4,15.41,24600.0,10.6761,10.683,10.6622,10.6692,24600.0
2010-10-20 14:25:00,15.41,15.43,15.4,15.4,26000.0,10.6692,10.683,10.6622,10.6622,26000.0
2010-10-20 14:30:00,15.4,15.44,15.4,15.43,40000.0,10.6622,10.6899,10.6622,10.683,40000.0
2010-10-20 14:35:00,15.43,15.44,15.41,15.42,28200.0,10.683,10.6899,10.6692,10.6761,28200.0
2010-10-20 14:40:00,15.42,15.43,15.4,15.42,19600.0,10.6761,10.683,10.6622,10.6761,19600.0
2010-10-20 14:45:00,15.42,15.43,15.38,15.38,26000.0,10.6761,10.683,10.6484,10.6484,26000.0
2010-10-20 14:50:00,15.39,15.4,15.38,15.4,32400.0,10.6553,10.6622,10.6484,10.6622,32400.0
2010-10-20 14:55:00,15.4,15.4,15.37,15.4,26400.0,10.6622,10.6622,10.6415,10.6622,26400.0
2010-10-20 15:00:00,15.4,15.41,15.38,15.39,58200.0,10.6622,10.6692,10.6484,10.6553,58200.0
2010-10-20 15:05:00,15.39,15.4,15.38,15.4,41200.0,10.6553,10.6622,10.6484,10.6622,41200.0
2010-10-20 15:10:00,15.39,15.4,15.38,15.38,32400.0,10.6553,10.6622,10.6484,10.6484,32400.0
2010-10-20 15:15:00,15.38,15.42,15.38,15.41,29800.0,10.6484,10.6761,10.6484,10.6692,29800.0
2010-10-20 15:20:00,15.41,15.42,15.4,15.41,28400.0,10.6692,10.6761,10.6622,10.6692,28400.0
2010-10-20 15:25:00,15.42,15.43,15.4,15.42,24000.0,10.6761,10.683,10.6622,10.6761,24000.0
2010-10-20 15:30:00,15.42,15.43,15.4,15.42,35600.0,10.6761,10.683,10.6622,10.6761,35600.0
2010-10-20 15:35:00,15.42,15.42,15.38,15.4,94200.0,10.6761,10.6761,10.6484,10.6622,94200.0
2010-10-20 15:40:00,15.39,15.4,15.37,15.38,80000.0,10.6553,10.6622,10.6415,10.6484,80000.0
2010-10-20 15:45:00,15.38,15.41,15.38,15.4,53000.0,10.6484,10.6692,10.6484,10.6622,53000.0
2010-10-20 15:50:00,15.4,15.42,15.36,15.36,129600.0,10.6622,10.6761,10.6345,10.6345,129600.0
2010-10-20 15:55:00,15.36,15.38,15.35,15.37,160000.0,10.6345,10.6484,10.6276,10.6415,160000.0
2010-10-21 09:30:00,15.45,15.46,15.36,15.37,43600.0,10.6969,10.7038,10.6345,10.6415,43600.0
2010-10-21 09:35:00,15.36,15.38,15.34,15.38,46200.0,10.6345,10.6484,10.6207,10.6484,46200.0
2010-10-21 09:40:00,15.38,15.4,15.34,15.35,63800.0,10.6484,10.6622,10.6207,10.6276,63800.0
2010-10-21 09:45:00,15.36,15.36,15.32,15.35,47000.0,10.6345,10.6345,10.6068,10.6276,47000.0
2010-10-21 09:50:00,15.35,15.35,15.32,15.33,45800.0,10.6276,10.6276,10.6068,10.6138,45800.0
2010-10-21 09:55:00,15.33,15.37,15.31,15.37,32000.0,10.6138,10.6415,10.5999,10.6415,32000.0
2010-10-21 10:00:00,15.37,15.37,15.3,15.32,73200.0,10.6415,10.6415,10.593,10.6068,73200.0
2010-10-21 10:05:00,15.32,15.38,15.29,15.38,60800.0,10.6068,10.6484,10.5861,10.6484,60800.0
2010-10-21 10:10:00,15.37,15.4,15.35,15.38,43000.0,10.6415,10.6622,10.6276,10.6484,43000.0
2010-10-21 10:15:00,15.38,15.4,15.36,15.4,66600.0,10.6484,10.6622,10.6345,10.6622,66600.0
2010-10-21 10:20:00,15.4,15.4,15.38,15.38,39800.0,10.6622,10.6622,10.6484,10.6484,39800.0
2010-10-21 10:25:00,15.38,15.4,15.37,15.37,45200.0,10.6484,10.6622,10.6415,10.6415,45200.0
2010-10-21 10:30:00,15.37,15.4,15.37,15.4,66800.0,10.6415,10.6622,10.6415,10.6622,66800.0
2010-10-21 10:35:00,15.39,15.43,15.38,15.42,47000.0,10.6553,10.683,10.6484,10.6761,47000.0
2010-10-21 10:40:00,15.42,15.44,15.42,15.42,33000.0,10.6761,10.6899,10.6761,10.6761,33000.0
2010-10-21 10:45:00,15.42,15.44,15.42,15.44,40800.0,10.6761,10.6899,10.6761,10.6899,40800.0
2010-10-21 10:50:00,15.44,15.45,15.43,15.43,39000.0,10.6899,10.6969,10.683,10.683,39000.0
2010-10-21 10:55:00,15.43,15.45,15.43,15.44,50800.0,10.683,10.6969,10.683,10.6899,50800.0
2010-10-21 11:00:00,15.44,15.45,15.44,15.44,53200.0,10.6899,10.6969,10.6899,10.6899,53200.0
2010-10-21 11:05:00,15.44,15.45,15.43,15.44,49200.0,10.6899,10.6969,10.683,10.6899,49200.0
2010-10-21 11:10:00,15.44,15.44,15.4,15.42,67800.0,10.6899,10.6899,10.6622,10.6761,67800.0
2010-10-21 11:15:00,15.42,15.43,15.4,15.4,40400.0,10.6761,10.683,10.6622,10.6622,40400.0
2010-10-21 11:20:00,15.41,15.42,15.4,15.4,32400.0,10.6692,10.6761,10.6622,10.6622,32400.0
2010-10-21 11:25:00,15.4,15.4,15.38,15.38,65400.0,10.6622,10.6622,10.6484,10.6484,65400.0
2010-10-21 11:30:00,15.38,15.38,15.37,15.37,35400.0,10.6484,10.6484,10.6415,10.6415,35400.0
2010-10-21 11:35:00,15.37,15.37,15.33,15.34,89000.0,10.6415,10.6415,10.6138,10.6207,89000.0
2010-10-21 11:40:00,15.34,15.34,15.3,15.33,107800.0,10.6207,10.6207,10.593,10.6138,107800.0
2010-10-21 11:45:00,15.31,15.34,15.31,15.33,57800.0,10.5999,10.6207,10.5999,10.6138,57800.0
2010-10-21 11:50:00,15.34,15.35,15.33,15.34,63800.0,10.6207,10.6276,10.6138,10.6207,63800.0
2010-10-21 11:55:00,15.34,15.36,15.34,15.36,48200.0,10.6207,10.6345,10.6207,10.6345,48200.0
2010-10-21 12:00:00,15.36,15.36,15.33,15.33,48400.0,10.6345,10.6345,10.6138,10.6138,48400.0
2010-10-21 12:05:00,15.33,15.35,15.31,15.33,25200.0,10.6138,10.6276,10.5999,10.6138,25200.0
2010-10-21 12:10:00,15.33,15.33,15.31,15.31,28800.0,10.6138,10.6138,10.5999,10.5999,28800.0
2010-10-21 12:15:00,15.32,15.36,15.31,15.36,40000.0,10.6068,10.6345,10.5999,10.6345,40000.0
2010-10-21 12:20:00,15.35,15.37,15.35,15.37,18600.0,10.6276,10.6415,10.6276,10.6415,18600.0
2010-10-21 12:25:00,15.37,15.38,15.35,15.38,34600.0,10.6415,10.6484,10.6276,10.6484,34600.0
2010-10-21 12:30:00,15.37,15.38,15.36,15.36,22200.0,10.6415,10.6484,10.6345,10.6345,22200.0
2010-10-21 12:35:00,15.35,15.35,15.3,15.31,44200.0,10.6276,10.6276,10.593,10.5999,44200.0
2010-10-21 12:40:00,15.31,15.34,15.3,15.33,27000.0,10.5999,10.6207,10.593,10.6138,27000.0
2010-10-21 12:45:00,15.33,15.35,15.31,15.34,46200.0,10.6138,10.6276,10.5999,10.6207,46200.0
2010-10-21 12:50:00,15.34,15.35,15.34,15.35,20400.0,10.6207,10.6276,10.6207,10.6276,20400.0
2010-10-21 12:55:00,15.35,15.36,15.34,15.36,18800.0,10.6276,10.6345,10.6207,10.6345,18800.0
2010-10-21 13:00:00,15.35,15.4,15.35,15.4,30400.0,10.6276,10.6622,10.6276,10.6622,30400.0
2010-10-21 13:05:00,15.39,15.39,15.38,15.39,20200.0,10.6553,10.6553,10.6484,10.6553,20200.0
2010-10-21 13:10:00,15.4,15.4,15.38,15.39,31000.0,10.6622,10.6622,10.6484,10.6553,31000.0
2010-10-21 13:15:00,15.39,15.4,15.38,15.4,27400.0,10.6553,10.6622,10.6484,10.6622,27400.0
2010-10-21 13:20:00,15.39,15.39,15.37,15.37,24200.0,10.6553,10.6553,10.6415,10.6415,24200.0
2010-10-21 13:25:00,15.38,15.38,15.37,15.38,11200.0,10.6484,10.6484,10.6415,10.6484,11200.0
2010-10-21 13:30:00,15.38,15.38,15.34,15.35,33800.0,10.6484,10.6484,10.6207,10.6276,33800.0
2010-10-21 13:35:00,15.35,15.37,15.35,15.37,28800.0,10.6276,10.6415,10.6276,10.6415,28800.0
2010-10-21 13:40:00,15.36,15.38,15.35,15.35,25200.0,10.6345,10.6484,10.6276,10.6276,25200.0
2010-10-21 13:45:00,15.35,15.35,15.31,15.33,50600.0,10.6276,10.6276,10.5999,10.6138,50600.0
2010-10-21 13:50:00,15.33,15.33,15.29,15.31,72600.0,10.6138,10.6138,10.5861,10.5999,72600.0
2010-10-21 13:55:00,15.31,15.31,15.24,15.26,91000.0,10.5999,10.5999,10.5515,10.5653,91000.0
2010-10-21 14:00:00,15.26,15.26,15.22,15.22,115600.0,10.5653,10.5653,10.5376,10.5376,115600.0
2010-10-21 14:05:00,15.22,15.23,15.21,15.22,60200.0,10.5376,10.5445,10.5307,10.5376,60200.0
2010-10-21 14:10:00,15.22,15.24,15.21,15.22,49600.0,10.5376,10.5515,10.5307,10.5376,49600.0
2010-10-21 14:15:00,15.22,15.24,15.22,15.22,56400.0,10.5376,10.5515,10.5376,10.5376,56400.0
2010-10-21 14:20:00,15.22,15.23,15.2,15.21,36200.0,10.5376,10.5445,10.5238,10.5307,36200.0
2010-10-21 14:25:00,15.21,15.22,15.21,15.21,32800.0,10.5307,10.5376,10.5307,10.5307,32800.0
2010-10-21 14:30:00,15.21,15.23,15.2,15.22,37200.0,10.5307,10.5445,10.5238,10.5376,37200.0
2010-10-21 14:35:00,15.22,15.22,15.21,15.22,23200.0,10.5376,10.5376,10.5307,10.5376,23200.0
2010-10-21 14:40:00,15.22,15.23,15.22,15.22,39800.0,10.5376,10.5445,10.5376,10.5376,39800.0
2010-10-21 14:45:00,15.24,15.24,15.22,15.22,44400.0,10.5515,10.5515,10.5376,10.5376,44400.0
2010-10-21 14:50:00,15.22,15.27,15.22,15.27,46600.0,10.5376,10.5722,10.5376,10.5722,46600.0
2010-10-21 14:55:00,15.27,15.27,15.24,15.25,32800.0,10.5722,10.5722,10.5515,10.5584,32800.0
2010-10-21 15:00:00,15.26,15.27,15.25,15.27,30000.0,10.5653,10.5722,10.5584,10.5722,30000.0
2010-10-21 15:05:00,15.26,15.27,15.25,15.26,26600.0,10.5653,10.5722,10.5584,10.5653,26600.0
2010-10-21 15:10:00,15.26,15.29,15.26,15.29,44800.0,10.5653,10.5861,10.5653,10.5861,44800.0
2010-10-21 15:15:00,15.29,15.33,15.29,15.31,42400.0,10.5861,10.6138,10.5861,10.5999,42400.0
2010-10-21 15:20:00,15.31,15.34,15.31,15.34,34800.0,10.5999,10.6207,10.5999,10.6207,34800.0
2010-10-21 15:25:00,15.34,15.35,15.34,15.34,52800.0,10.6207,10.6276,10.6207,10.6207,52800.0
2010-10-21 15:30:00,15.35,15.37,15.34,15.34,85400.0,10.6276,10.6415,10.6207,10.6207,85400.0
2010-10-21 15:35:00,15.34,15.36,15.34,15.35,34600.0,10.6207,10.6345,10.6207,10.6276,34600.0
2010-10-21 15:40:00,15.35,15.36,15.34,15.34,35000.0,10.6276,10.6345,10.6207,10.6207,35000.0
2010-10-21 15:45:00,15.34,15.36,15.32,15.35,78200.0,10.6207,10.6345,10.6068,10.6276,78200.0
2010-10-21 15:50:00,15.34,15.35,15.33,15.34,64800.0,10.6207,10.6276,10.6138,10.6207,64800.0
2010-10-21 15:55:00,15.34,15.36,15.34,15.35,108600.0,10.6207,10.6345,10.6207,10.6276,108600.0
2010-10-22 09:30:00,15.42,15.44,15.36,15.43,108200.0,10.6761,10.6899,10.6345,10.683,108200.0
2010-10-22 09:35:00,15.43,15.49,15.42,15.47,71800.0,10.683,10.7245,10.6761,10.7107,71800.0
2010-10-22 09:40:00,15.47,15.51,15.47,15.47,54400.0,10.7107,10.7384,10.7107,10.7107,54400.0
2010-10-22 09:45:00,15.49,15.51,15.47,15.49,67000.0,10.7245,10.7384,10.7107,10.7245,67000.0
2010-10-22 09:50:00,15.49,15.52,15.47,15.47,52400.0,10.7245,10.7453,10.7107,10.7107,52400.0
2010-10-22 09:55:00,15.46,15.51,15.46,15.48,63000.0,10.7038,10.7384,10.7038,10.7176,63000.0
2010-10-22 10:00:00,15.48,15.51,15.45,15.51,56800.0,10.7176,10.7384,10.6969,10.7384,56800.0
2010-10-22 10:05:00,15.51,15.54,15.51,15.53,53800.0,10.7384,10.7592,10.7384,10.7522,53800.0
2010-10-22 10:10:00,15.53,15.54,15.51,15.54,60000.0,10.7522,10.7592,10.7384,10.7592,60000.0
2010-10-22 10:15:00,15.53,15.54,15.53,15.54,23000.0,10.7522,10.7592,10.7522,10.7592,23000.0
2010-10-22 10:20:00,15.54,15.54,15.49,15.5,34800.0,10.7592,10.7592,10.7245,10.7315,34800.0
2010-10-22 10:25:00,15.51,15.54,15.51,15.54,35800.0,10.7384,10.7592,10.7384,10.7592,35800.0
2010-10-22 10:30:00,15.54,15.56,15.54,15.55,33600.0,10.7592,10.773,10.7592,10.7661,33600.0
2010-10-22 10:35:00,15.55,15.56,15.52,15.53,48200.0,10.7661,10.773,10.7453,10.7522,48200.0
2010-10-22 10:40:00,15.53,15.53,15.52,15.53,59200.0,10.7522,10.7522,10.7453,10.7522,59200.0
2010-10-22 10:45:00,15.53,15.54,15.52,15.53,54800.0,10.7522,10.7592,10.7453,10.7522,54800.0
2010-10-22 10:50:00,15.53,15.55,15.53,15.55,65800.0,10.7522,10.7661,10.7522,10.7661,65800.0
2010-10-22 10:55:00,15.55,15.6,15.55,15.6,120400.0,10.7661,10.8007,10.7661,10.8007,120400.0
2010-10-22 11:00:00,15.6,15.61,15.58,15.61,65200.0,10.8007,10.8076,10.7869,10.8076,65200.0
2010-10-22 11:05:00,15.61,15.62,15.6,15.6,67800.0,10.8076,10.8146,10.8007,10.8007,67800.0
2010-10-22 11:10:00,15.6,15.62,15.6,15.6,30200.0,10.8007,10.8146,10.8007,10.8007,30200.0
2010-10-22 11:15:00,15.6,15.62,15.59,15.62,38800.0,10.8007,10.8146,10.7938,10.8146,38800.0
2010-10-22 11:20:00,15.62,15.62,15.58,15.58,25600.0,10.8146,10.8146,10.7869,10.7869,25600.0
2010-10-22 11:25:00,15.58,15.61,15.57,15.6,41800.0,10.7869,10.8076,10.7799,10.8007,41800.0
2010-10-22 11:30:00,15.61,15.63,15.61,15.63,29000.0,10.8076,10.8215,10.8076,10.8215,29000.0
2010-10-22 11:35:00,15.63,15.64,15.62,15.63,48000.0,10.8215,10.8284,10.8146,10.8215,48000.0
2010-10-22 11:40:00,15.63,15.65,15.63,15.65,41200.0,10.8215,10.8353,10.8215,10.8353,41200.0
2010-10-22 11:45:00,15.65,15.65,15.63,15.63,43800.0,10.8353,10.8353,10.8215,10.8215,43800.0
2010-10-22 11:50:00,15.63,15.63,15.61,15.62,36600.0,10.8215,10.8215,10.8076,10.8146,36600.0
2010-10-22 11:55:00,15.62,15.64,15.62,15.62,31600.0,10.8146,10.8284,10.8146,10.8146,31600.0
2010-10-22 12:00:00,15.62,15.64,15.61,15.63,29000.0,10.8146,10.8284,10.8076,10.8215,29000.0
2010-10-22 12:05:00,15.63,15.65,15.63,15.65,83600.0,10.8215,10.8353,10.8215,10.8353,83600.0
2010-10-22 12:10:00,15.65,15.65,15.63,15.64,17200.0,10.8353,10.8353,10.8215,10.8284,17200.0
2010-10-22 12:15:00,15.65,15.65,15.65,15.65,34400.0,10.8353,10.8353,10.8353,10.8353,34400.0
2010-10-22 12:20:00,15.65,15.65,15.65,15.65,10000.0,10.8353,10.8353,10.8353,10.8353,10000.0
2010-10-22 12:25:00,15.65,15.7,15.65,15.69,46000.0,10.8353,10.8699,10.8353,10.863,46000.0
2010-10-22 12:30:00,15.69,15.7,15.69,15.69,5600.0,10.863,10.8699,10.863,10.863,5600.0
2010-10-22 12:35:00,15.7,15.7,15.67,15.67,31600.0,10.8699,10.8699,10.8492,10.8492,31600.0
2010-10-22 12:40:00,15.68,15.68,15.67,15.68,15600.0,10.8561,10.8561,10.8492,10.8561,15600.0
2010-10-22 12:45:00,15.68,15.69,15.68,15.68,6800.0,10.8561,10.863,10.8561,10.8561,6800.0
2010-10-22 12:50:00,15.69,15.69,15.66,15.66,29000.0,10.863,10.863,10.8422,10.8422,29000.0
2010-10-22 12:55:00,15.66,15.67,15.65,15.67,8600.0,10.8422,10.8492,10.8353,10.8492,8600.0
2010-10-22 13:00:00,15.67,15.67,15.65,15.65,25600.0,10.8492,10.8492,10.8353,10.8353,25600.0
2010-10-22 13:05:00,15.65,15.68,15.65,15.68,42800.0,10.8353,10.8561,10.8353,10.8561,42800.0
2010-10-22 13:10:00,15.68,15.68,15.68,15.68,6200.0,10.8561,10.8561,10.8561,10.8561,6200.0
2010-10-22 13:15:00,15.68,15.69,15.68,15.68,22200.0,10.8561,10.863,10.8561,10.8561,22200.0
2010-10-22 13:20:00,15.68,15.69,15.68,15.68,14400.0,10.8561,10.863,10.8561,10.8561,14400.0
2010-10-22 13:25:00,15.68,15.71,15.68,15.69,63400.0,10.8561,10.8769,10.8561,10.863,63400.0
2010-10-22 13:30:00,15.69,15.69,15.68,15.68,20000.0,10.863,10.863,10.8561,10.8561,20000.0
2010-10-22 13:35:00,15.68,15.68,15.68,15.68,16800.0,10.8561,10.8561,10.8561,10.8561,16800.0
2010-10-22 13:40:00,15.69,15.69,15.68,15.69,10200.0,10.863,10.863,10.8561,10.863,10200.0
2010-10-22 13:45:00,15.69,15.69,15.68,15.69,14200.0,10.863,10.863,10.8561,10.863,14200.0
2010-10-22 13:50:00,15.69,15.69,15.68,15.68,44000.0,10.863,10.863,10.8561,10.8561,44000.0
2010-10-22 13:55:00,15.68,15.68,15.68,15.68,32000.0,10.8561,10.8561,10.8561,10.8561,32000.0
2010-10-22 14:00:00,15.68,15.68,15.68,15.68,15600.0,10.8561,10.8561,10.8561,10.8561,15600.0
2010-10-22 14:05:00,15.68,15.71,15.68,15.7,60400.0,10.8561,10.8769,10.8561,10.8699,60400.0
2010-10-22 14:10:00,15.7,15.71,15.69,15.71,40000.0,10.8699,10.8769,10.863,10.8769,40000.0
2010-10-22 14:15:00,15.71,15.71,15.7,15.71,30000.0,10.8769,10.8769,10.8699,10.8769,30000.0
2010-10-22 14:20:00,15.71,15.72,15.7,15.71,60800.0,10.8769,10.8838,10.8699,10.8769,60800.0
2010-10-22 14:25:00,15.71,15.72,15.7,15.71,56200.0,10.8769,10.8838,10.8699,10.8769,56200.0
2010-10-22 14:30:00,15.7,15.7,15.67,15.68,54400.0,10.8699,10.8699,10.8492,10.8561,54400.0
2010-10-22 14:35:00,15.68,15.68,15.66,15.67,26600.0,10.8561,10.8561,10.8422,10.8492,26600.0
2010-10-22 14:40:00,15.67,15.67,15.65,15.67,45400.0,10.8492,10.8492,10.8353,10.8492,45400.0
2010-10-22 14:45:00,15.67,15.7,15.67,15.69,113400.0,10.8492,10.8699,10.8492,10.863,113400.0
2010-10-22 14:50:00,15.69,15.69,15.67,15.67,31200.0,10.863,10.863,10.8492,10.8492,31200.0
2010-10-22 14:55:00,15.67,15.68,15.66,15.67,28400.0,10.8492,10.8561,10.8422,10.8492,28400.0
2010-10-22 15:00:00,15.67,15.67,15.66,15.67,18400.0,10.8492,10.8492,10.8422,10.8492,18400.0
2010-10-22 15:05:00,15.67,15.69,15.66,15.68,50600.0,10.8492,10.863,10.8422,10.8561,50600.0
2010-10-22 15:10:00,15.68,15.68,15.66,15.66,31600.0,10.8561,10.8561,10.8422,10.8422,31600.0
2010-10-22 15:15:00,15.66,15.67,15.65,15.65,19400.0,10.8422,10.8492,10.8353,10.8353,19400.0
2010-10-22 15:20:00,15.65,15.67,15.65,15.65,65600.0,10.8353,10.8492,10.8353,10.8353,65600.0
2010-10-22 15:25:00,15.65,15.66,15.64,15.65,38200.0,10.8353,10.8422,10.8284,10.8353,38200.0
2010-10-22 15:30:00,15.65,15.66,15.64,15.65,23400.0,10.8353,10.8422,10.8284,10.8353,23400.0
2010-10-22 15:35:00,15.65,15.65,15.65,15.65,22800.0,10.8353,10.8353,10.8353,10.8353,22800.0
2010-10-22 15:40:00,15.65,15.65,15.64,15.65,27000.0,10.8353,10.8353,10.8284,10.8353,27000.0
2010-10-22 15:45:00,15.65,15.66,15.65,15.65,69200.0,10.8353,10.8422,10.8353,10.8353,69200.0
2010-10-22 15:50:00,15.65,15.66,15.65,15.65,64400.0,10.8353,10.8422,10.8353,10.8353,64400.0
2010-10-22 15:55:00,15.65,15.68,15.64,15.67,110800.0,10.8353,10.8561,10.8284,10.8492,110800.0
2010-10-25 09:30:00,15.74,15.75,15.71,15.75,67200.0,10.8976,10.9046,10.8769,10.9046,67200.0
2010-10-25 09:35:00,15.75,15.77,15.73,15.74,21000.0,10.9046,10.9184,10.8907,10.8976,21000.0
2010-10-25 09:40:00,15.74,15.79,15.74,15.77,67800.0,10.8976,10.9323,10.8976,10.9184,67800.0
2010-10-25 09:45:00,15.78,15.8,15.76,15.79,52800.0,10.9253,10.9392,10.9115,10.9323,52800.0
2010-10-25 09:50:00,15.79,15.8,15.75,15.76,39800.0,10.9323,10.9392,10.9046,10.9115,39800.0
2010-10-25 09:55:00,15.76,15.78,15.72,15.78,59400.0,10.9115,10.9253,10.8838,10.9253,59400.0
2010-10-25 10:00:00,15.78,15.8,15.75,15.77,53800.0,10.9253,10.9392,10.9046,10.9184,53800.0
2010-10-25 10:05:00,15.77,15.8,15.77,15.78,20400.0,10.9184,10.9392,10.9184,10.9253,20400.0
2010-10-25 10:10:00,15.78,15.8,15.76,15.78,39600.0,10.9253,10.9392,10.9115,10.9253,39600.0
2010-10-25 10:15:00,15.78,15.81,15.77,15.79,30600.0,10.9253,10.9461,10.9184,10.9323,30600.0
2010-10-25 10:20:00,15.78,15.81,15.78,15.81,44400.0,10.9253,10.9461,10.9253,10.9461,44400.0
2010-10-25 10:25:00,15.81,15.82,15.81,15.81,21400.0,10.9461,10.953,10.9461,10.9461,21400.0
2010-10-25 10:30:00,15.82,15.83,15.78,15.82,50400.0,10.953,10.9599,10.9253,10.953,50400.0
2010-10-25 10:35:00,15.81,15.81,15.79,15.8,39400.0,10.9461,10.9461,10.9323,10.9392,39400.0
2010-10-25 10:40:00,15.8,15.8,15.72,15.74,64200.0,10.9392,10.9392,10.8838,10.8976,64200.0
2010-10-25 10:45:00,15.74,15.77,15.72,15.76,16400.0,10.8976,10.9184,10.8838,10.9115,16400.0
2010-10-25 10:50:00,15.76,15.77,15.75,15.76,25000.0,10.9115,10.9184,10.9046,10.9115,25000.0
2010-10-25 10:55:00,15.76,15.78,15.75,15.77,23200.0,10.9115,10.9253,10.9046,10.9184,23200.0
2010-10-25 11:00:00,15.77,15.77,15.76,15.77,21400.0,10.9184,10.9184,10.9115,10.9184,21400.0
2010-10-25 11:05:00,15.76,15.77,15.73,15.77,21600.0,10.9115,10.9184,10.8907,10.9184,21600.0
2010-10-25 11:10:00,15.77,15.79,15.77,15.79,28200.0,10.9184,10.9323,10.9184,10.9323,28200.0
2010-10-25 11:15:00,15.79,15.8,15.76,15.79,33800.0,10.9323,10.9392,10.9115,10.9323,33800.0
2010-10-25 11:20:00,15.79,15.8,15.78,15.79,25200.0,10.9323,10.9392,10.9253,10.9323,25200.0
2010-10-25 11:25:00,15.79,15.82,15.79,15.82,45000.0,10.9323,10.953,10.9323,10.953,45000.0
2010-10-25 11:30:00,15.82,15.83,15.81,15.83,32000.0,10.953,10.9599,10.9461,10.9599,32000.0
2010-10-25 11:35:00,15.83,15.83,15.8,15.81,30600.0,10.9599,10.9599,10.9392,10.9461,30600.0
2010-10-25 11:40:00,15.81,15.81,15.79,15.81,16000.0,10.9461,10.9461,10.9323,10.9461,16000.0
2010-10-25 11:45:00,15.8,15.81,15.8,15.81,20200.0,10.9392,10.9461,10.9392,10.9461,20200.0
2010-10-25 11:50:00,15.81,15.81,15.77,15.78,20800.0,10.9461,10.9461,10.9184,10.9253,20800.0
2010-10-25 11:55:00,15.77,15.8,15.77,15.8,29600.0,10.9184,10.9392,10.9184,10.9392,29600.0
2010-10-25 12:00:00,15.8,15.8,15.79,15.79,8000.0,10.9392,10.9392,10.9323,10.9323,8000.0
2010-10-25 12:05:00,15.8,15.8,15.78,15.79,34400.0,10.9392,10.9392,10.9253,10.9323,34400.0
2010-10-25 12:10:00,15.8,15.8,15.79,15.8,13000.0,10.9392,10.9392,10.9323,10.9392,13000.0
2010-10-25 12:15:00,15.79,15.79,15.77,15.77,19000.0,10.9323,10.9323,10.9184,10.9184,19000.0
2010-10-25 12:20:00,15.76,15.77,15.74,15.75,64000.0,10.9115,10.9184,10.8976,10.9046,64000.0
2010-10-25 12:25:00,15.75,15.79,15.74,15.78,58600.0,10.9046,10.9323,10.8976,10.9253,58600.0
2010-10-25 12:30:00,15.78,15.78,15.77,15.78,17200.0,10.9253,10.9253,10.9184,10.9253,17200.0
2010-10-25 12:35:00,15.78,15.79,15.78,15.78,21800.0,10.9253,10.9323,10.9253,10.9253,21800.0
2010-10-25 12:40:00,15.78,15.79,15.78,15.79,25400.0,10.9253,10.9323,10.9253,10.9323,25400.0
2010-10-25 12:45:00,15.79,15.8,15.78,15.78,18200.0,10.9323,10.9392,10.9253,10.9253,18200.0
2010-10-25 12:50:00,15.79,15.79,15.77,15.78,14600.0,10.9323,10.9323,10.9184,10.9253,14600.0
2010-10-25 12:55:00,15.78,15.79,15.76,15.76,19400.0,10.9253,10.9323,10.9115,10.9115,19400.0
2010-10-25 13:00:00,15.76,15.78,15.75,15.78,26000.0,10.9115,10.9253,10.9046,10.9253,26000.0
2010-10-25 13:05:00,15.78,15.8,15.77,15.78,22800.0,10.9253,10.9392,10.9184,10.9253,22800.0
2010-10-25 13:10:00,15.78,15.79,15.77,15.77,8400.0,10.9253,10.9323,10.9184,10.9184,8400.0
2010-10-25 13:15:00,15.77,15.79,15.77,15.79,22400.0,10.9184,10.9323,10.9184,10.9323,22400.0
2010-10-25 13:20:00,15.79,15.8,15.79,15.8,14000.0,10.9323,10.9392,10.9323,10.9392,14000.0
2010-10-25 13:25:00,15.79,15.81,15.79,15.8,38800.0,10.9323,10.9461,10.9323,10.9392,38800.0
2010-10-25 13:30:00,15.81,15.81,15.8,15.8,29800.0,10.9461,10.9461,10.9392,10.9392,29800.0
2010-10-25 13:35:00,15.8,15.83,15.8,15.83,22600.0,10.9392,10.9599,10.9392,10.9599,22600.0
2010-10-25 13:40:00,15.83,15.85,15.83,15.85,29600.0,10.9599,10.9738,10.9599,10.9738,29600.0
2010-10-25 13:45:00,15.85,15.86,15.83,15.86,45400.0,10.9738,10.9807,10.9599,10.9807,45400.0
2010-10-25 13:50:00,15.85,15.85,15.83,15.83,28600.0,10.9738,10.9738,10.9599,10.9599,28600.0
2010-10-25 13:55:00,15.83,15.84,15.82,15.84,26000.0,10.9599,10.9669,10.953,10.9669,26000.0
2010-10-25 14:00:00,15.85,15.85,15.84,15.85,13800.0,10.9738,10.9738,10.9669,10.9738,13800.0
2010-10-25 14:05:00,15.84,15.86,15.84,15.85,28800.0,10.9669,10.9807,10.9669,10.9738,28800.0
2010-10-25 14:10:00,15.86,15.88,15.85,15.87,60400.0,10.9807,10.9946,10.9738,10.9876,60400.0
2010-10-25 14:15:00,15.86,15.87,15.86,15.87,6800.0,10.9807,10.9876,10.9807,10.9876,6800.0
2010-10-25 14:20:00,15.86,15.87,15.85,15.85,17600.0,10.9807,10.9876,10.9738,10.9738,17600.0
2010-10-25 14:25:00,15.85,15.86,15.85,15.85,18200.0,10.9738,10.9807,10.9738,10.9738,18200.0
2010-10-25 14:30:00,15.85,15.86,15.83,15.83,33000.0,10.9738,10.9807,10.9599,10.9599,33000.0
2010-10-25 14:35:00,15.84,15.84,15.8,15.82,42000.0,10.9669,10.9669,10.9392,10.953,42000.0
2010-10-25 14:40:00,15.82,15.82,15.8,15.81,46600.0,10.953,10.953,10.9392,10.9461,46600.0
2010-10-25 14:45:00,15.81,15.82,15.8,15.8,42800.0,10.9461,10.953,10.9392,10.9392,42800.0
2010-10-25 14:50:00,15.8,15.83,15.8,15.81,36200.0,10.9392,10.9599,10.9392,10.9461,36200.0
2010-10-25 14:55:00,15.81,15.82,15.81,15.81,14400.0,10.9461,10.953,10.9461,10.9461,14400.0
2010-10-25 15:00:00,15.81,15.83,15.81,15.81,40600.0,10.9461,10.9599,10.9461,10.9461,40600.0
2010-10-25 15:05:00,15.81,15.81,15.8,15.81,74800.0,10.9461,10.9461,10.9392,10.9461,74800.0
2010-10-25 15:10:00,15.81,15.83,15.81,15.81,42600.0,10.9461,10.9599,10.9461,10.9461,42600.0
2010-10-25 15:15:00,15.82,15.83,15.8,15.81,46000.0,10.953,10.9599,10.9392,10.9461,46000.0
2010-10-25 15:20:00,15.81,15.84,15.81,15.84,91800.0,10.9461,10.9669,10.9461,10.9669,91800.0
2010-10-25 15:25:00,15.84,15.86,15.84,15.84,59400.0,10.9669,10.9807,10.9669,10.9669,59400.0
2010-10-25 15:30:00,15.84,15.85,15.83,15.83,43000.0,10.9669,10.9738,10.9599,10.9599,43000.0
2010-10-25 15:35:00,15.83,15.84,15.8,15.8,77400.0,10.9599,10.9669,10.9392,10.9392,77400.0
2010-10-25 15:40:00,15.8,15.82,15.79,15.8,91600.0,10.9392,10.953,10.9323,10.9392,91600.0
2010-10-25 15:45:00,15.8,15.8,15.77,15.78,192000.0,10.9392,10.9392,10.9184,10.9253,192000.0
2010-10-25 15:50:00,15.78,15.8,15.77,15.79,188000.0,10.9253,10.9392,10.9184,10.9323,188000.0
2010-10-25 15:55:00,15.79,15.8,15.76,15.76,201600.0,10.9323,10.9392,10.9115,10.9115,201600.0
2010-10-26 09:30:00,15.75,15.75,15.63,15.65,119600.0,10.9046,10.9046,10.8215,10.8353,119600.0
2010-10-26 09:35:00,15.64,15.64,15.54,15.55,130400.0,10.8284,10.8284,10.7592,10.7661,130400.0
2010-10-26 09:40:00,15.55,15.56,15.5,15.53,67000.0,10.7661,10.773,10.7315,10.7522,67000.0
2010-10-26 09:45:00,15.53,15.57,15.51,15.57,40400.0,10.7522,10.7799,10.7384,10.7799,40400.0
2010-10-26 09:50:00,15.57,15.6,15.56,15.58,38200.0,10.7799,10.8007,10.773,10.7869,38200.0
2010-10-26 09:55:00,15.58,15.6,15.58,15.58,46600.0,10.7869,10.8007,10.7869,10.7869,46600.0
2010-10-26 10:00:00,15.58,15.65,15.58,15.62,43800.0,10.7869,10.8353,10.7869,10.8146,43800.0
2010-10-26 10:05:00,15.62,15.65,15.6,15.63,34800.0,10.8146,10.8353,10.8007,10.8215,34800.0
2010-10-26 10:10:00,15.63,15.66,15.63,15.65,28600.0,10.8215,10.8422,10.8215,10.8353,28600.0
2010-10-26 10:15:00,15.65,15.7,15.65,15.7,50200.0,10.8353,10.8699,10.8353,10.8699,50200.0
2010-10-26 10:20:00,15.7,15.72,15.67,15.7,39000.0,10.8699,10.8838,10.8492,10.8699,39000.0
2010-10-26 10:25:00,15.7,15.72,15.67,15.68,17600.0,10.8699,10.8838,10.8492,10.8561,17600.0
2010-10-26 10:30:00,15.68,15.69,15.67,15.67,35200.0,10.8561,10.863,10.8492,10.8492,35200.0
2010-10-26 10:35:00,15.67,15.67,15.64,15.65,52200.0,10.8492,10.8492,10.8284,10.8353,52200.0
2010-10-26 10:40:00,15.65,15.66,15.62,15.62,31000.0,10.8353,10.8422,10.8146,10.8146,31000.0
2010-10-26 10:45:00,15.62,15.63,15.62,15.62,43400.0,10.8146,10.8215,10.8146,10.8146,43400.0
2010-10-26 10:50:00,15.63,15.64,15.62,15.63,46000.0,10.8215,10.8284,10.8146,10.8215,46000.0
2010-10-26 10:55:00,15.63,15.69,15.63,15.69,45800.0,10.8215,10.863,10.8215,10.863,45800.0
2010-10-26 11:00:00,15.68,15.72,15.68,15.68,64000.0,10.8561,10.8838,10.8561,10.8561,64000.0
2010-10-26 11:05:00,15.68,15.69,15.63,15.65,25000.0,10.8561,10.863,10.8215,10.8353,25000.0
2010-10-26 11:10:00,15.65,15.65,15.63,15.65,39800.0,10.8353,10.8353,10.8215,10.8353,39800.0
2010-10-26 11:15:00,15.65,15.69,15.65,15.67,24400.0,10.8353,10.863,10.8353,10.8492,24400.0
2010-10-26 11:20:00,15.67,15.69,15.66,15.69,25800.0,10.8492,10.863,10.8422,10.863,25800.0
2010-10-26 11:25:00,15.69,15.69,15.65,15.67,24800.0,10.863,10.863,10.8353,10.8492,24800.0
2010-10-26 11:30:00,15.67,15.67,15.66,15.67,22000.0,10.8492,10.8492,10.8422,10.8492,22000.0
2010-10-26 11:35:00,15.67,15.69,15.67,15.69,22000.0,10.8492,10.863,10.8492,10.863,22000.0
2010-10-26 11:40:00,15.69,15.7,15.69,15.7,26000.0,10.863,10.8699,10.863,10.8699,26000.0
2010-10-26 11:45:00,15.69,15.72,15.69,15.72,35000.0,10.863,10.8838,10.863,10.8838,35000.0
2010-10-26 11:50:00,15.72,15.74,15.72,15.73,16600.0,10.8838,10.8976,10.8838,10.8907,16600.0
2010-10-26 11:55:00,15.73,15.74,15.73,15.74,9800.0,10.8907,10.8976,10.8907,10.8976,9800.0
2010-10-26 12:00:00,15.74,15.75,15.72,15.74,12200.0,10.8976,10.9046,10.8838,10.8976,12200.0
2010-10-26 12:05:00,15.73,15.74,15.71,15.72,17000.0,10.8907,10.8976,10.8769,10.8838,17000.0
2010-10-26 12:10:00,15.72,15.75,15.72,15.74,31600.0,10.8838,10.9046,10.8838,10.8976,31600.0
2010-10-26 12:15:00,15.74,15.75,15.74,15.74,7000.0,10.8976,10.9046,10.8976,10.8976,7000.0
2010-10-26 12:20:00,15.74,15.75,15.73,15.74,14200.0,10.8976,10.9046,10.8907,10.8976,14200.0
2010-10-26 12:25:00,15.74,15.74,15.72,15.72,13400.0,10.8976,10.8976,10.8838,10.8838,13400.0
2010-10-26 12:30:00,15.73,15.74,15.72,15.72,7400.0,10.8907,10.8976,10.8838,10.8838,7400.0
2010-10-26 12:35:00,15.72,15.74,15.72,15.72,5800.0,10.8838,10.8976,10.8838,10.8838,5800.0
2010-10-26 12:40:00,15.72,15.73,15.7,15.7,27000.0,10.8838,10.8907,10.8699,10.8699,27000.0
2010-10-26 12:45:00,15.69,15.71,15.69,15.7,14000.0,10.863,10.8769,10.863,10.8699,14000.0
2010-10-26 12:50:00,15.7,15.7,15.7,15.7,9400.0,10.8699,10.8699,10.8699,10.8699,9400.0
2010-10-26 12:55:00,15.7,15.71,15.7,15.7,8600.0,10.8699,10.8769,10.8699,10.8699,8600.0
2010-10-26 13:00:00,15.7,15.72,15.7,15.71,11600.0,10.8699,10.8838,10.8699,10.8769,11600.0
2010-10-26 13:05:00,15.71,15.72,15.7,15.72,16000.0,10.8769,10.8838,10.8699,10.8838,16000.0
2010-10-26 13:10:00,15.72,15.74,15.72,15.74,11000.0,10.8838,10.8976,10.8838,10.8976,11000.0
2010-10-26 13:15:00,15.74,15.74,15.72,15.72,12400.0,10.8976,10.8976,10.8838,10.8838,12400.0
2010-10-26 13:20:00,15.72,15.73,15.72,15.72,9600.0,10.8838,10.8907,10.8838,10.8838,9600.0
2010-10-26 13:25:00,15.72,15.72,15.69,15.7,14000.0,10.8838,10.8838,10.863,10.8699,14000.0
2010-10-26 13:30:00,15.7,15.71,15.69,15.71,20200.0,10.8699,10.8769,10.863,10.8769,20200.0
2010-10-26 13:35:00,15.71,15.72,15.7,15.71,6800.0,10.8769,10.8838,10.8699,10.8769,6800.0
2010-10-26 13:40:00,15.71,15.74,15.71,15.73,16200.0,10.8769,10.8976,10.8769,10.8907,16200.0
2010-10-26 13:45:00,15.73,15.73,15.71,15.71,7600.0,10.8907,10.8907,10.8769,10.8769,7600.0
2010-10-26 13:50:00,15.71,15.71,15.68,15.68,29600.0,10.8769,10.8769,10.8561,10.8561,29600.0
2010-10-26 13:55:00,15.68,15.68,15.67,15.67,28400.0,10.8561,10.8561,10.8492,10.8492,28400.0
2010-10-26 14:00:00,15.67,15.69,15.67,15.67,18600.0,10.8492,10.863,10.8492,10.8492,18600.0
2010-10-26 14:05:00,15.67,15.68,15.66,15.67,17800.0,10.8492,10.8561,10.8422,10.8492,17800.0
2010-10-26 14:10:00,15.66,15.68,15.65,15.67,26400.0,10.8422,10.8561,10.8353,10.8492,26400.0
2010-10-26 14:15:00,15.67,15.67,15.66,15.67,13600.0,10.8492,10.8492,10.8422,10.8492,13600.0
2010-10-26 14:20:00,15.67,15.67,15.65,15.65,15000.0,10.8492,10.8492,10.8353,10.8353,15000.0
2010-10-26 14:25:00,15.65,15.68,15.65,15.68,18000.0,10.8353,10.8561,10.8353,10.8561,18000.0
2010-10-26 14:30:00,15.68,15.7,15.67,15.68,21400.0,10.8561,10.8699,10.8492,10.8561,21400.0
2010-10-26 14:35:00,15.68,15.7,15.68,15.7,12400.0,10.8561,10.8699,10.8561,10.8699,12400.0
2010-10-26 14:40:00,15.7,15.71,15.69,15.7,15800.0,10.8699,10.8769,10.863,10.8699,15800.0
2010-10-26 14:45:00,15.69,15.7,15.68,15.69,26600.0,10.863,10.8699,10.8561,10.863,26600.0
2010-10-26 14:50:00,15.69,15.7,15.69,15.69,15200.0,10.863,10.8699,10.863,10.863,15200.0
2010-10-26 14:55:00,15.69,15.7,15.68,15.68,19800.0,10.863,10.8699,10.8561,10.8561,19800.0
2010-10-26 15:00:00,15.68,15.69,15.68,15.69,16000.0,10.8561,10.863,10.8561,10.863,16000.0
2010-10-26 15:05:00,15.69,15.71,15.69,15.71,20400.0,10.863,10.8769,10.863,10.8769,20400.0
2010-10-26 15:10:00,15.7,15.71,15.69,15.7,25800.0,10.8699,10.8769,10.863,10.8699,25800.0
2010-10-26 15:15:00,15.7,15.72,15.7,15.71,24800.0,10.8699,10.8838,10.8699,10.8769,24800.0
2010-10-26 15:20:00,15.72,15.72,15.7,15.7,32800.0,10.8838,10.8838,10.8699,10.8699,32800.0
2010-10-26 15:25:00,15.7,15.72,15.7,15.7,31600.0,10.8699,10.8838,10.8699,10.8699,31600.0
2010-10-26 15:30:00,15.7,15.72,15.69,15.72,31600.0,10.8699,10.8838,10.863,10.8838,31600.0
2010-10-26 15:35:00,15.72,15.72,15.71,15.71,29800.0,10.8838,10.8838,10.8769,10.8769,29800.0
2010-10-26 15:40:00,15.71,15.71,15.7,15.71,31400.0,10.8769,10.8769,10.8699,10.8769,31400.0
2010-10-26 15:45:00,15.7,15.71,15.68,15.7,72800.0,10.8699,10.8769,10.8561,10.8699,72800.0
2010-10-26 15:50:00,15.7,15.7,15.69,15.69,63200.0,10.8699,10.8699,10.863,10.863,63200.0
2010-10-26 15:55:00,15.69,15.72,15.69,15.72,162000.0,10.863,10.8838,10.863,10.8838,162000.0
2010-10-27 09:30:00,15.64,15.67,15.58,15.67,40600.0,10.8284,10.8492,10.7869,10.8492,40600.0
2010-10-27 09:35:00,15.65,15.74,15.65,15.71,31000.0,10.8353,10.8976,10.8353,10.8769,31000.0
2010-10-27 09:40:00,15.71,15.75,15.71,15.74,39200.0,10.8769,10.9046,10.8769,10.8976,39200.0
2010-10-27 09:45:00,15.73,15.79,15.73,15.77,61800.0,10.8907,10.9323,10.8907,10.9184,61800.0
2010-10-27 09:50:00,15.78,15.78,15.76,15.77,24400.0,10.9253,10.9253,10.9115,10.9184,24400.0
2010-10-27 09:55:00,15.78,15.81,15.78,15.8,34200.0,10.9253,10.9461,10.9253,10.9392,34200.0
2010-10-27 10:00:00,15.8,15.83,15.8,15.81,45000.0,10.9392,10.9599,10.9392,10.9461,45000.0
2010-10-27 10:05:00,15.81,15.83,15.8,15.81,33400.0,10.9461,10.9599,10.9392,10.9461,33400.0
2010-10-27 10:10:00,15.81,15.84,15.8,15.84,39200.0,10.9461,10.9669,10.9392,10.9669,39200.0
2010-10-27 10:15:00,15.84,15.88,15.84,15.85,64400.0,10.9669,10.9946,10.9669,10.9738,64400.0
2010-10-27 10:20:00,15.85,15.85,15.8,15.8,32200.0,10.9738,10.9738,10.9392,10.9392,32200.0
2010-10-27 10:25:00,15.8,15.81,15.79,15.81,42000.0,10.9392,10.9461,10.9323,10.9461,42000.0
2010-10-27 10:30:00,15.81,15.85,15.8,15.85,62800.0,10.9461,10.9738,10.9392,10.9738,62800.0
2010-10-27 10:35:00,15.85,15.85,15.83,15.85,26800.0,10.9738,10.9738,10.9599,10.9738,26800.0
2010-10-27 10:40:00,15.85,15.86,15.83,15.84,53200.0,10.9738,10.9807,10.9599,10.9669,53200.0
2010-10-27 10:45:00,15.84,15.84,15.81,15.82,44200.0,10.9669,10.9669,10.9461,10.953,44200.0
2010-10-27 10:50:00,15.82,15.83,15.8,15.81,65200.0,10.953,10.9599,10.9392,10.9461,65200.0
2010-10-27 10:55:00,15.82,15.82,15.77,15.77,73400.0,10.953,10.953,10.9184,10.9184,73400.0
2010-10-27 11:00:00,15.78,15.8,15.76,15.79,128600.0,10.9253,10.9392,10.9115,10.9323,128600.0
2010-10-27 11:05:00,15.8,15.8,15.76,15.78,79600.0,10.9392,10.9392,10.9115,10.9253,79600.0
2010-10-27 11:10:00,15.78,15.8,15.78,15.8,52600.0,10.9253,10.9392,10.9253,10.9392,52600.0
2010-10-27 11:15:00,15.8,15.82,15.79,15.8,48200.0,10.9392,10.953,10.9323,10.9392,48200.0
2010-10-27 11:20:00,15.81,15.81,15.8,15.81,48000.0,10.9461,10.9461,10.9392,10.9461,48000.0
2010-10-27 11:25:00,15.81,15.83,15.8,15.8,44200.0,10.9461,10.9599,10.9392,10.9392,44200.0
2010-10-27 11:30:00,15.8,15.83,15.8,15.81,54800.0,10.9392,10.9599,10.9392,10.9461,54800.0
2010-10-27 11:35:00,15.81,15.83,15.81,15.83,40200.0,10.9461,10.9599,10.9461,10.9599,40200.0
2010-10-27 11:40:00,15.83,15.85,15.83,15.85,34400.0,10.9599,10.9738,10.9599,10.9738,34400.0
2010-10-27 11:45:00,15.85,15.86,15.84,15.84,34600.0,10.9738,10.9807,10.9669,10.9669,34600.0
2010-10-27 11:50:00,15.85,15.85,15.83,15.83,41200.0,10.9738,10.9738,10.9599,10.9599,41200.0
2010-10-27 11:55:00,15.83,15.84,15.82,15.83,23400.0,10.9599,10.9669,10.953,10.9599,23400.0
2010-10-27 12:00:00,15.82,15.84,15.81,15.81,40600.0,10.953,10.9669,10.9461,10.9461,40600.0
2010-10-27 12:05:00,15.81,15.81,15.8,15.81,37400.0,10.9461,10.9461,10.9392,10.9461,37400.0
2010-10-27 12:10:00,15.81,15.84,15.81,15.84,13200.0,10.9461,10.9669,10.9461,10.9669,13200.0
2010-10-27 12:15:00,15.84,15.84,15.83,15.83,33000.0,10.9669,10.9669,10.9599,10.9599,33000.0
2010-10-27 12:20:00,15.83,15.84,15.81,15.81,43800.0,10.9599,10.9669,10.9461,10.9461,43800.0
2010-10-27 12:25:00,15.81,15.83,15.81,15.82,15400.0,10.9461,10.9599,10.9461,10.953,15400.0
2010-10-27 12:30:00,15.83,15.85,15.83,15.84,30800.0,10.9599,10.9738,10.9599,10.9669,30800.0
2010-10-27 12:35:00,15.84,15.84,15.83,15.83,12400.0,10.9669,10.9669,10.9599,10.9599,12400.0
2010-10-27 12:40:00,15.84,15.84,15.82,15.82,25800.0,10.9669,10.9669,10.953,10.953,25800.0
2010-10-27 12:45:00,15.82,15.85,15.82,15.84,23600.0,10.953,10.9738,10.953,10.9669,23600.0
2010-10-27 12:50:00,15.84,15.86,15.84,15.85,21000.0,10.9669,10.9807,10.9669,10.9738,21000.0
2010-10-27 12:55:00,15.85,15.87,15.85,15.86,32000.0,10.9738,10.9876,10.9738,10.9807,32000.0
2010-10-27 13:00:00,15.86,15.88,15.86,15.87,44000.0,10.9807,10.9946,10.9807,10.9876,44000.0
2010-10-27 13:05:00,15.87,15.88,15.87,15.88,28200.0,10.9876,10.9946,10.9876,10.9946,28200.0
2010-10-27 13:10:00,15.88,15.88,15.84,15.84,37400.0,10.9946,10.9946,10.9669,10.9669,37400.0
2010-10-27 13:15:00,15.84,15.84,15.81,15.82,54200.0,10.9669,10.9669,10.9461,10.953,54200.0
2010-10-27 13:20:00,15.82,15.83,15.81,15.83,15800.0,10.953,10.9599,10.9461,10.9599,15800.0
2010-10-27 13:25:00,15.84,15.86,15.83,15.86,26000.0,10.9669,10.9807,10.9599,10.9807,26000.0
2010-10-27 13:30:00,15.86,15.86,15.85,15.85,34600.0,10.9807,10.9807,10.9738,10.9738,34600.0
2010-10-27 13:35:00,15.85,15.86,15.85,15.86,17000.0,10.9738,10.9807,10.9738,10.9807,17000.0
2010-10-27 13:40:00,15.86,15.88,15.86,15.88,41400.0,10.9807,10.9946,10.9807,10.9946,41400.0
2010-10-27 13:45:00,15.88,15.89,15.87,15.88,25800.0,10.9946,11.0015,10.9876,10.9946,25800.0
2010-10-27 13:50:00,15.88,15.89,15.88,15.88,18200.0,10.9946,11.0015,10.9946,10.9946,18200.0
2010-10-27 13:55:00,15.88,15.91,15.88,15.91,43200.0,10.9946,11.0153,10.9946,11.0153,43200.0
2010-10-27 14:00:00,15.91,15.91,15.9,15.9,13600.0,11.0153,11.0153,11.0084,11.0084,13600.0
2010-10-27 14:05:00,15.9,15.93,15.9,15.93,53000.0,11.0084,11.0292,11.0084,11.0292,53000.0
2010-10-27 14:10:00,15.93,15.94,15.93,15.94,28800.0,11.0292,11.0361,11.0292,11.0361,28800.0
2010-10-27 14:15:00,15.94,15.94,15.93,15.93,34600.0,11.0361,11.0361,11.0292,11.0292,34600.0
2010-10-27 14:20:00,15.93,15.94,15.92,15.93,39400.0,11.0292,11.0361,11.0223,11.0292,39400.0
2010-10-27 14:25:00,15.93,15.95,15.93,15.95,37400.0,11.0292,11.043,11.0292,11.043,37400.0
2010-10-27 14:30:00,15.95,15.97,15.94,15.96,26600.0,11.043,11.0569,11.0361,11.05,26600.0
2010-10-27 14:35:00,15.96,15.99,15.95,15.99,69400.0,11.05,11.0707,11.043,11.0707,69400.0
2010-10-27 14:40:00,15.99,16.01,15.99,16.01,88200.0,11.0707,11.0846,11.0707,11.0846,88200.0
2010-10-27 14:45:00,16.01,16.03,16.0,16.02,70000.0,11.0846,11.0984,11.0776,11.0915,70000.0
2010-10-27 14:50:00,16.02,16.03,16.01,16.03,40400.0,11.0915,11.0984,11.0846,11.0984,40400.0
2010-10-27 14:55:00,16.03,16.04,16.01,16.01,82400.0,11.0984,11.1053,11.0846,11.0846,82400.0
2010-10-27 15:00:00,16.02,16.02,15.99,16.0,67600.0,11.0915,11.0915,11.0707,11.0776,67600.0
2010-10-27 15:05:00,16.0,16.03,16.0,16.02,62600.0,11.0776,11.0984,11.0776,11.0915,62600.0
2010-10-27 15:10:00,16.03,16.03,16.0,16.02,61200.0,11.0984,11.0984,11.0776,11.0915,61200.0
2010-10-27 15:15:00,16.02,16.03,16.0,16.03,49400.0,11.0915,11.0984,11.0776,11.0984,49400.0
2010-10-27 15:20:00,16.03,16.05,16.02,16.04,84000.0,11.0984,11.1123,11.0915,11.1053,84000.0
2010-10-27 15:25:00,16.04,16.05,16.03,16.03,70800.0,11.1053,11.1123,11.0984,11.0984,70800.0
2010-10-27 15:30:00,16.03,16.04,16.02,16.03,131200.0,11.0984,11.1053,11.0915,11.0984,131200.0
2010-10-27 15:35:00,16.03,16.05,16.03,16.04,137600.0,11.0984,11.1123,11.0984,11.1053,137600.0
2010-10-27 15:40:00,16.04,16.05,16.04,16.05,80800.0,11.1053,11.1123,11.1053,11.1123,80800.0
2010-10-27 15:45:00,16.05,16.05,16.04,16.04,161800.0,11.1123,11.1123,11.1053,11.1053,161800.0
2010-10-27 15:50:00,16.04,16.07,16.04,16.06,199000.0,11.1053,11.1261,11.1053,11.1192,199000.0
2010-10-27 15:55:00,16.06,16.09,16.06,16.08,185200.0,11.1192,11.14,11.1192,11.133,185200.0
2010-10-28 09:30:00,16.11,16.13,16.0,16.03,76200.0,11.1538,11.1677,11.0776,11.0984,76200.0
2010-10-28 09:35:00,16.03,16.04,15.99,16.04,34000.0,11.0984,11.1053,11.0707,11.1053,34000.0
2010-10-28 09:40:00,16.04,16.04,15.99,16.0,50000.0,11.1053,11.1053,11.0707,11.0776,50000.0
2010-10-28 09:45:00,16.0,16.0,15.97,15.99,42000.0,11.0776,11.0776,11.0569,11.0707,42000.0
2010-10-28 09:50:00,15.99,15.99,15.97,15.98,37200.0,11.0707,11.0707,11.0569,11.0638,37200.0
2010-10-28 09:55:00,15.99,15.99,15.96,15.96,41400.0,11.0707,11.0707,11.05,11.05,41400.0
2010-10-28 10:00:00,15.96,15.98,15.96,15.97,39400.0,11.05,11.0638,11.05,11.0569,39400.0
2010-10-28 10:05:00,15.97,15.97,15.96,15.97,68200.0,11.0569,11.0569,11.05,11.0569,68200.0
2010-10-28 10:10:00,15.96,15.97,15.93,15.94,39200.0,11.05,11.0569,11.0292,11.0361,39200.0
2010-10-28 10:15:00,15.94,15.94,15.9,15.91,61200.0,11.0361,11.0361,11.0084,11.0153,61200.0
2010-10-28 10:20:00,15.9,15.91,15.9,15.9,28000.0,11.0084,11.0153,11.0084,11.0084,28000.0
2010-10-28 10:25:00,15.9,15.9,15.86,15.88,68000.0,11.0084,11.0084,10.9807,10.9946,68000.0
2010-10-28 10:30:00,15.88,15.89,15.87,15.88,60400.0,10.9946,11.0015,10.9876,10.9946,60400.0
2010-10-28 10:35:00,15.89,15.9,15.86,15.87,81200.0,11.0015,11.0084,10.9807,10.9876,81200.0
2010-10-28 10:40:00,15.87,15.87,15.86,15.87,30600.0,10.9876,10.9876,10.9807,10.9876,30600.0
2010-10-28 10:45:00,15.86,15.89,15.85,15.89,49200.0,10.9807,11.0015,10.9738,11.0015,49200.0
2010-10-28 10:50:00,15.9,15.93,15.9,15.92,46200.0,11.0084,11.0292,11.0084,11.0223,46200.0
2010-10-28 10:55:00,15.92,15.93,15.91,15.93,54000.0,11.0223,11.0292,11.0153,11.0292,54000.0
2010-10-28 11:00:00,15.93,15.93,15.91,15.91,35800.0,11.0292,11.0292,11.0153,11.0153,35800.0
2010-10-28 11:05:00,15.92,15.94,15.91,15.93,55200.0,11.0223,11.0361,11.0153,11.0292,55200.0
2010-10-28 11:10:00,15.93,15.97,15.93,15.97,49600.0,11.0292,11.0569,11.0292,11.0569,49600.0
2010-10-28 11:15:00,15.96,15.99,15.96,15.99,51600.0,11.05,11.0707,11.05,11.0707,51600.0
2010-10-28 11:20:00,15.99,15.99,15.97,15.98,36200.0,11.0707,11.0707,11.0569,11.0638,36200.0
2010-10-28 11:25:00,15.97,15.99,15.97,15.97,39400.0,11.0569,11.0707,11.0569,11.0569,39400.0
2010-10-28 11:30:00,15.97,15.97,15.94,15.95,28400.0,11.0569,11.0569,11.0361,11.043,28400.0
2010-10-28 11:35:00,15.94,15.95,15.93,15.93,37800.0,11.0361,11.043,11.0292,11.0292,37800.0
2010-10-28 11:40:00,15.94,15.95,15.93,15.95,37600.0,11.0361,11.043,11.0292,11.043,37600.0
2010-10-28 11:45:00,15.94,15.94,15.93,15.93,42400.0,11.0361,11.0361,11.0292,11.0292,42400.0
2010-10-28 11:50:00,15.93,15.93,15.92,15.92,19800.0,11.0292,11.0292,11.0223,11.0223,19800.0
2010-10-28 11:55:00,15.92,15.92,15.88,15.88,18600.0,11.0223,11.0223,10.9946,10.9946,18600.0
2010-10-28 12:00:00,15.88,15.88,15.87,15.88,51200.0,10.9946,10.9946,10.9876,10.9946,51200.0
2010-10-28 12:05:00,15.88,15.88,15.87,15.88,27400.0,10.9946,10.9946,10.9876,10.9946,27400.0
2010-10-28 12:10:00,15.88,15.9,15.87,15.87,24200.0,10.9946,11.0084,10.9876,10.9876,24200.0
2010-10-28 12:15:00,15.88,15.9,15.87,15.87,41000.0,10.9946,11.0084,10.9876,10.9876,41000.0
2010-10-28 12:20:00,15.88,15.88,15.86,15.86,15000.0,10.9946,10.9946,10.9807,10.9807,15000.0
2010-10-28 12:25:00,15.86,15.87,15.85,15.86,38600.0,10.9807,10.9876,10.9738,10.9807,38600.0
2010-10-28 12:30:00,15.85,15.86,15.84,15.85,33800.0,10.9738,10.9807,10.9669,10.9738,33800.0
2010-10-28 12:35:00,15.85,15.86,15.84,15.85,7400.0,10.9738,10.9807,10.9669,10.9738,7400.0
2010-10-28 12:40:00,15.85,15.86,15.85,15.86,40400.0,10.9738,10.9807,10.9738,10.9807,40400.0
2010-10-28 12:45:00,15.86,15.87,15.86,15.87,15400.0,10.9807,10.9876,10.9807,10.9876,15400.0
2010-10-28 12:50:00,15.87,15.89,15.86,15.88,29600.0,10.9876,11.0015,10.9807,10.9946,29600.0
2010-10-28 12:55:00,15.89,15.89,15.87,15.88,27800.0,11.0015,11.0015,10.9876,10.9946,27800.0
2010-10-28 13:00:00,15.88,15.89,15.86,15.88,48800.0,10.9946,11.0015,10.9807,10.9946,48800.0
2010-10-28 13:05:00,15.88,15.94,15.88,15.94,33800.0,10.9946,11.0361,10.9946,11.0361,33800.0
2010-10-28 13:10:00,15.95,15.98,15.95,15.98,57200.0,11.043,11.0638,11.043,11.0638,57200.0
2010-10-28 13:15:00,15.98,16.0,15.95,15.95,38800.0,11.0638,11.0776,11.043,11.043,38800.0
2010-10-28 13:20:00,15.96,15.96,15.93,15.94,34800.0,11.05,11.05,11.0292,11.0361,34800.0
2010-10-28 13:25:00,15.94,15.94,15.92,15.93,45800.0,11.0361,11.0361,11.0223,11.0292,45800.0
2010-10-28 13:30:00,15.93,15.94,15.92,15.94,72400.0,11.0292,11.0361,11.0223,11.0361,72400.0
2010-10-28 13:35:00,15.93,15.94,15.93,15.94,60800.0,11.0292,11.0361,11.0292,11.0361,60800.0
2010-10-28 13:40:00,15.94,15.95,15.93,15.94,35400.0,11.0361,11.043,11.0292,11.0361,35400.0
2010-10-28 13:45:00,15.94,15.94,15.9,15.93,49800.0,11.0361,11.0361,11.0084,11.0292,49800.0
2010-10-28 13:50:00,15.92,15.94,15.92,15.94,15800.0,11.0223,11.0361,11.0223,11.0361,15800.0
2010-10-28 13:55:00,15.94,15.95,15.94,15.95,22800.0,11.0361,11.043,11.0361,11.043,22800.0
2010-10-28 14:00:00,15.95,15.97,15.95,15.95,33200.0,11.043,11.0569,11.043,11.043,33200.0
2010-10-28 14:05:00,15.95,15.97,15.95,15.97,38000.0,11.043,11.0569,11.043,11.0569,38000.0
2010-10-28 14:10:00,15.97,15.98,15.97,15.97,32400.0,11.0569,11.0638,11.0569,11.0569,32400.0
2010-10-28 14:15:00,15.97,15.99,15.97,15.99,110400.0,11.0569,11.0707,11.0569,11.0707,110400.0
2010-10-28 14:20:00,15.99,16.03,15.98,16.03,35000.0,11.0707,11.0984,11.0638,11.0984,35000.0
2010-10-28 14:25:00,16.03,16.05,16.03,16.04,79400.0,11.0984,11.1123,11.0984,11.1053,79400.0
2010-10-28 14:30:00,16.04,16.07,16.04,16.07,36600.0,11.1053,11.1261,11.1053,11.1261,36600.0
2010-10-28 14:35:00,16.07,16.07,16.04,16.06,77000.0,11.1261,11.1261,11.1053,11.1192,77000.0
2010-10-28 14:40:00,16.06,16.06,16.04,16.06,41400.0,11.1192,11.1192,11.1053,11.1192,41400.0
2010-10-28 14:45:00,16.06,16.08,16.04,16.07,67600.0,11.1192,11.133,11.1053,11.1261,67600.0
2010-10-28 14:50:00,16.07,16.08,16.06,16.07,44400.0,11.1261,11.133,11.1192,11.1261,44400.0
2010-10-28 14:55:00,16.07,16.08,16.06,16.06,38600.0,11.1261,11.133,11.1192,11.1192,38600.0
2010-10-28 15:00:00,16.06,16.07,16.05,16.06,37000.0,11.1192,11.1261,11.1123,11.1192,37000.0
2010-10-28 15:05:00,16.06,16.06,16.05,16.05,39800.0,11.1192,11.1192,11.1123,11.1123,39800.0
2010-10-28 15:10:00,16.05,16.06,16.04,16.05,79200.0,11.1123,11.1192,11.1053,11.1123,79200.0
2010-10-28 15:15:00,16.04,16.05,16.02,16.03,241400.0,11.1053,11.1123,11.0915,11.0984,241400.0
2010-10-28 15:20:00,16.02,16.02,15.99,15.99,67800.0,11.0915,11.0915,11.0707,11.0707,67800.0
2010-10-28 15:25:00,15.99,15.99,15.97,15.99,117800.0,11.0707,11.0707,11.0569,11.0707,117800.0
2010-10-28 15:30:00,15.99,16.02,15.99,16.02,91600.0,11.0707,11.0915,11.0707,11.0915,91600.0
2010-10-28 15:35:00,16.02,16.04,16.01,16.04,118400.0,11.0915,11.1053,11.0846,11.1053,118400.0
2010-10-28 15:40:00,16.04,16.06,16.04,16.05,105200.0,11.1053,11.1192,11.1053,11.1123,105200.0
2010-10-28 15:45:00,16.05,16.07,16.04,16.07,167800.0,11.1123,11.1261,11.1053,11.1261,167800.0
2010-10-28 15:50:00,16.07,16.07,16.04,16.04,141400.0,11.1261,11.1261,11.1053,11.1053,141400.0
2010-10-28 15:55:00,16.04,16.05,16.04,16.04,108400.0,11.1053,11.1123,11.1053,11.1053,108400.0
2010-10-29 09:30:00,16.08,16.08,15.96,15.97,51600.0,11.133,11.133,11.05,11.0569,51600.0
2010-10-29 09:35:00,15.97,16.08,15.97,16.04,59600.0,11.0569,11.133,11.0569,11.1053,59600.0
2010-10-29 09:40:00,16.04,16.08,16.03,16.08,32200.0,11.1053,11.133,11.0984,11.133,32200.0
2010-10-29 09:45:00,16.09,16.11,16.04,16.11,47400.0,11.14,11.1538,11.1053,11.1538,47400.0
2010-10-29 09:50:00,16.11,16.11,16.06,16.06,51600.0,11.1538,11.1538,11.1192,11.1192,51600.0
2010-10-29 09:55:00,16.06,16.06,15.99,16.02,41600.0,11.1192,11.1192,11.0707,11.0915,41600.0
2010-10-29 10:00:00,16.01,16.06,15.99,16.06,43000.0,11.0846,11.1192,11.0707,11.1192,43000.0
2010-10-29 10:05:00,16.06,16.1,16.05,16.07,63400.0,11.1192,11.1469,11.1123,11.1261,63400.0
2010-10-29 10:10:00,16.07,16.07,16.04,16.06,61200.0,11.1261,11.1261,11.1053,11.1192,61200.0
2010-10-29 10:15:00,16.06,16.07,16.04,16.04,77600.0,11.1192,11.1261,11.1053,11.1053,77600.0
2010-10-29 10:20:00,16.05,16.05,16.02,16.04,32200.0,11.1123,11.1123,11.0915,11.1053,32200.0
2010-10-29 10:25:00,16.04,16.07,16.04,16.06,60200.0,11.1053,11.1261,11.1053,11.1192,60200.0
2010-10-29 10:30:00,16.06,16.07,16.04,16.04,40800.0,11.1192,11.1261,11.1053,11.1053,40800.0
2010-10-29 10:35:00,16.04,16.05,16.03,16.04,22200.0,11.1053,11.1123,11.0984,11.1053,22200.0
2010-10-29 10:40:00,16.04,16.04,16.0,16.02,22600.0,11.1053,11.1053,11.0776,11.0915,22600.0
2010-10-29 10:45:00,16.01,16.01,15.99,15.99,38600.0,11.0846,11.0846,11.0707,11.0707,38600.0
2010-10-29 10:50:00,15.99,16.0,15.99,16.0,51000.0,11.0707,11.0776,11.0707,11.0776,51000.0
2010-10-29 10:55:00,16.0,16.03,16.0,16.02,29200.0,11.0776,11.0984,11.0776,11.0915,29200.0
2010-10-29 11:00:00,16.02,16.04,16.02,16.03,26400.0,11.0915,11.1053,11.0915,11.0984,26400.0
2010-10-29 11:05:00,16.04,16.04,16.02,16.03,41000.0,11.1053,11.1053,11.0915,11.0984,41000.0
2010-10-29 11:10:00,16.03,16.04,16.02,16.03,31800.0,11.0984,11.1053,11.0915,11.0984,31800.0
2010-10-29 11:15:00,16.03,16.04,16.03,16.03,38000.0,11.0984,11.1053,11.0984,11.0984,38000.0
2010-10-29 11:20:00,16.03,16.03,16.02,16.03,52400.0,11.0984,11.0984,11.0915,11.0984,52400.0
2010-10-29 11:25:00,16.03,16.05,16.03,16.04,59200.0,11.0984,11.1123,11.0984,11.1053,59200.0
2010-10-29 11:30:00,16.03,16.04,16.03,16.03,50000.0,11.0984,11.1053,11.0984,11.0984,50000.0
2010-10-29 11:35:00,16.03,16.06,16.02,16.05,38600.0,11.0984,11.1192,11.0915,11.1123,38600.0
2010-10-29 11:40:00,16.04,16.07,16.03,16.06,35600.0,11.1053,11.1261,11.0984,11.1192,35600.0
2010-10-29 11:45:00,16.05,16.05,16.01,16.02,25800.0,11.1123,11.1123,11.0846,11.0915,25800.0
2010-10-29 11:50:00,16.02,16.03,16.0,16.02,33200.0,11.0915,11.0984,11.0776,11.0915,33200.0
2010-10-29 11:55:00,16.03,16.04,16.02,16.04,21800.0,11.0984,11.1053,11.0915,11.1053,21800.0
2010-10-29 12:00:00,16.04,16.05,16.02,16.03,14400.0,11.1053,11.1123,11.0915,11.0984,14400.0
2010-10-29 12:05:00,16.03,16.04,16.02,16.02,16800.0,11.0984,11.1053,11.0915,11.0915,16800.0
2010-10-29 12:10:00,16.02,16.04,16.02,16.04,22200.0,11.0915,11.1053,11.0915,11.1053,22200.0
2010-10-29 12:15:00,16.04,16.06,16.04,16.05,22400.0,11.1053,11.1192,11.1053,11.1123,22400.0
2010-10-29 12:20:00,16.05,16.06,16.03,16.06,82600.0,11.1123,11.1192,11.0984,11.1192,82600.0
2010-10-29 12:25:00,16.06,16.06,16.05,16.05,28800.0,11.1192,11.1192,11.1123,11.1123,28800.0
2010-10-29 12:30:00,16.06,16.08,16.06,16.07,18600.0,11.1192,11.133,11.1192,11.1261,18600.0
2010-10-29 12:35:00,16.07,16.08,16.07,16.07,25400.0,11.1261,11.133,11.1261,11.1261,25400.0
2010-10-29 12:40:00,16.08,16.08,16.07,16.07,14400.0,11.133,11.133,11.1261,11.1261,14400.0
2010-10-29 12:45:00,16.07,16.07,16.05,16.07,15200.0,11.1261,11.1261,11.1123,11.1261,15200.0
2010-10-29 12:50:00,16.07,16.07,16.06,16.06,26800.0,11.1261,11.1261,11.1192,11.1192,26800.0
2010-10-29 12:55:00,16.06,16.06,16.06,16.06,10200.0,11.1192,11.1192,11.1192,11.1192,10200.0
2010-10-29 13:00:00,16.06,16.07,16.06,16.07,7200.0,11.1192,11.1261,11.1192,11.1261,7200.0
2010-10-29 13:05:00,16.07,16.08,16.06,16.07,11400.0,11.1261,11.133,11.1192,11.1261,11400.0
2010-10-29 13:10:00,16.07,16.07,16.06,16.07,7800.0,11.1261,11.1261,11.1192,11.1261,7800.0
2010-10-29 13:15:00,16.06,16.07,16.04,16.05,38200.0,11.1192,11.1261,11.1053,11.1123,38200.0
2010-10-29 13:20:00,16.06,16.08,16.06,16.08,16600.0,11.1192,11.133,11.1192,11.133,16600.0
2010-10-29 13:25:00,16.08,16.09,16.08,16.09,21600.0,11.133,11.14,11.133,11.14,21600.0
2010-10-29 13:30:00,16.1,16.11,16.09,16.11,43800.0,11.1469,11.1538,11.14,11.1538,43800.0
2010-10-29 13:35:00,16.11,16.12,16.11,16.12,30400.0,11.1538,11.1607,11.1538,11.1607,30400.0
2010-10-29 13:40:00,16.12,16.13,16.11,16.11,42600.0,11.1607,11.1677,11.1538,11.1538,42600.0
2010-10-29 13:45:00,16.12,16.13,16.11,16.13,69600.0,11.1607,11.1677,11.1538,11.1677,69600.0
2010-10-29 13:50:00,16.12,16.14,16.12,16.14,31600.0,11.1607,11.1746,11.1607,11.1746,31600.0
2010-10-29 13:55:00,16.14,16.16,16.14,16.15,37200.0,11.1746,11.1884,11.1746,11.1815,37200.0
2010-10-29 14:00:00,16.15,16.16,16.14,16.15,41600.0,11.1815,11.1884,11.1746,11.1815,41600.0
2010-10-29 14:05:00,16.15,16.17,16.15,16.17,52200.0,11.1815,11.1953,11.1815,11.1953,52200.0
2010-10-29 14:10:00,16.16,16.17,16.15,16.15,42600.0,11.1884,11.1953,11.1815,11.1815,42600.0
2010-10-29 14:15:00,16.15,16.16,16.13,16.14,25200.0,11.1815,11.1884,11.1677,11.1746,25200.0
2010-10-29 14:20:00,16.14,16.17,16.14,16.14,67800.0,11.1746,11.1953,11.1746,11.1746,67800.0
2010-10-29 14:25:00,16.14,16.15,16.12,16.13,72400.0,11.1746,11.1815,11.1607,11.1677,72400.0
2010-10-29 14:30:00,16.13,16.14,16.11,16.11,40000.0,11.1677,11.1746,11.1538,11.1538,40000.0
2010-10-29 14:35:00,16.11,16.12,16.11,16.11,28800.0,11.1538,11.1607,11.1538,11.1538,28800.0
2010-10-29 14:40:00,16.11,16.14,16.11,16.14,20600.0,11.1538,11.1746,11.1538,11.1746,20600.0
2010-10-29 14:45:00,16.14,16.14,16.13,16.13,31200.0,11.1746,11.1746,11.1677,11.1677,31200.0
2010-10-29 14:50:00,16.13,16.13,16.11,16.13,33800.0,11.1677,11.1677,11.1538,11.1677,33800.0
2010-10-29 14:55:00,16.13,16.14,16.12,16.13,28000.0,11.1677,11.1746,11.1607,11.1677,28000.0
2010-10-29 15:00:00,16.13,16.14,16.12,16.13,38200.0,11.1677,11.1746,11.1607,11.1677,38200.0
2010-10-29 15:05:00,16.13,16.13,16.12,16.12,12200.0,11.1677,11.1677,11.1607,11.1607,12200.0
2010-10-29 15:10:00,16.13,16.13,16.11,16.11,52400.0,11.1677,11.1677,11.1538,11.1538,52400.0
2010-10-29 15:15:00,16.11,16.11,16.1,16.11,71200.0,11.1538,11.1538,11.1469,11.1538,71200.0
2010-10-29 15:20:00,16.11,16.11,16.1,16.1,30800.0,11.1538,11.1538,11.1469,11.1469,30800.0
2010-10-29 15:25:00,16.11,16.11,16.1,16.11,45400.0,11.1538,11.1538,11.1469,11.1538,45400.0
2010-10-29 15:30:00,16.11,16.11,16.11,16.11,30600.0,11.1538,11.1538,11.1538,11.1538,30600.0
2010-10-29 15:35:00,16.11,16.13,16.11,16.11,79600.0,11.1538,11.1677,11.1538,11.1538,79600.0
2010-10-29 15:40:00,16.11,16.11,16.1,16.11,81200.0,11.1538,11.1538,11.1469,11.1538,81200.0
2010-10-29 15:45:00,16.11,16.11,16.09,16.09,59000.0,11.1538,11.1538,11.14,11.14,59000.0
2010-10-29 15:50:00,16.09,16.1,16.08,16.08,139800.0,11.14,11.1469,11.133,11.133,139800.0
2010-10-29 15:55:00,16.08,16.1,16.08,16.09,172800.0,11.133,11.1469,11.133,11.14,172800.0
2010-11-01 09:30:00,16.16,16.16,16.11,16.13,42200.0,11.1884,11.1884,11.1538,11.1677,42200.0
2010-11-01 09:35:00,16.13,16.13,16.09,16.09,20600.0,11.1677,11.1677,11.14,11.14,20600.0
2010-11-01 09:40:00,16.09,16.14,16.07,16.14,59200.0,11.14,11.1746,11.1261,11.1746,59200.0
2010-11-01 09:45:00,16.13,16.14,16.11,16.12,29000.0,11.1677,11.1746,11.1538,11.1607,29000.0
2010-11-01 09:50:00,16.12,16.15,16.12,16.12,45200.0,11.1607,11.1815,11.1607,11.1607,45200.0
2010-11-01 09:55:00,16.12,16.12,16.1,16.11,26400.0,11.1607,11.1607,11.1469,11.1538,26400.0
2010-11-01 10:00:00,16.11,16.17,16.11,16.17,84400.0,11.1538,11.1953,11.1538,11.1953,84400.0
2010-11-01 10:05:00,16.16,16.16,16.11,16.11,35000.0,11.1884,11.1884,11.1538,11.1538,35000.0
2010-11-01 10:10:00,16.11,16.11,16.08,16.09,30600.0,11.1538,11.1538,11.133,11.14,30600.0
2010-11-01 10:15:00,16.09,16.11,16.09,16.1,33600.0,11.14,11.1538,11.14,11.1469,33600.0
2010-11-01 10:20:00,16.1,16.1,16.07,16.07,47800.0,11.1469,11.1469,11.1261,11.1261,47800.0
2010-11-01 10:25:00,16.07,16.07,16.05,16.06,43200.0,11.1261,11.1261,11.1123,11.1192,43200.0
2010-11-01 10:30:00,16.07,16.07,16.03,16.03,34200.0,11.1261,11.1261,11.0984,11.0984,34200.0
2010-11-01 10:35:00,16.03,16.03,16.0,16.02,29200.0,11.0984,11.0984,11.0776,11.0915,29200.0
2010-11-01 10:40:00,16.02,16.03,16.0,16.03,34600.0,11.0915,11.0984,11.0776,11.0984,34600.0
2010-11-01 10:45:00,16.03,16.05,16.01,16.05,54800.0,11.0984,11.1123,11.0846,11.1123,54800.0
2010-11-01 10:50:00,16.05,16.05,16.02,16.02,35800.0,11.1123,11.1123,11.0915,11.0915,35800.0
2010-11-01 10:55:00,16.02,16.03,16.01,16.03,42000.0,11.0915,11.0984,11.0846,11.0984,42000.0
2010-11-01 11:00:00,16.03,16.03,15.99,15.99,53000.0,11.0984,11.0984,11.0707,11.0707,53000.0
2010-11-01 11:05:00,15.99,15.99,15.97,15.98,48400.0,11.0707,11.0707,11.0569,11.0638,48400.0
2010-11-01 11:10:00,15.99,15.99,15.97,15.99,19200.0,11.0707,11.0707,11.0569,11.0707,19200.0
2010-11-01 11:15:00,15.99,16.0,15.97,16.0,80400.0,11.0707,11.0776,11.0569,11.0776,80400.0
2010-11-01 11:20:00,16.01,16.02,15.97,15.97,40000.0,11.0846,11.0915,11.0569,11.0569,40000.0
2010-11-01 11:25:00,15.99,15.99,15.97,15.97,25800.0,11.0707,11.0707,11.0569,11.0569,25800.0
2010-11-01 11:30:00,15.97,15.97,15.96,15.96,45800.0,11.0569,11.0569,11.05,11.05,45800.0
2010-11-01 11:35:00,15.96,15.97,15.94,15.97,54000.0,11.05,11.0569,11.0361,11.0569,54000.0
2010-11-01 11:40:00,15.97,15.99,15.97,15.99,18600.0,11.0569,11.0707,11.0569,11.0707,18600.0
2010-11-01 11:45:00,15.98,16.02,15.97,16.01,38600.0,11.0638,11.0915,11.0569,11.0846,38600.0
2010-11-01 11:50:00,16.02,16.02,16.0,16.01,29200.0,11.0915,11.0915,11.0776,11.0846,29200.0
2010-11-01 11:55:00,16.02,16.04,16.01,16.04,31600.0,11.0915,11.1053,11.0846,11.1053,31600.0
2010-11-01 12:00:00,16.04,16.05,16.01,16.02,48400.0,11.1053,11.1123,11.0846,11.0915,48400.0
2010-11-01 12:05:00,16.02,16.02,16.0,16.01,33200.0,11.0915,11.0915,11.0776,11.0846,33200.0
2010-11-01 12:10:00,16.0,16.02,15.99,16.02,14400.0,11.0776,11.0915,11.0707,11.0915,14400.0
2010-11-01 12:15:00,16.02,16.04,16.02,16.04,37800.0,11.0915,11.1053,11.0915,11.1053,37800.0
2010-11-01 12:20:00,16.04,16.06,16.04,16.05,15000.0,11.1053,11.1192,11.1053,11.1123,15000.0
2010-11-01 12:25:00,16.06,16.06,16.05,16.06,13200.0,11.1192,11.1192,11.1123,11.1192,13200.0
2010-11-01 12:30:00,16.05,16.07,16.05,16.07,10600.0,11.1123,11.1261,11.1123,11.1261,10600.0
2010-11-01 12:35:00,16.07,16.08,16.06,16.08,16800.0,11.1261,11.133,11.1192,11.133,16800.0
2010-11-01 12:40:00,16.08,16.08,16.07,16.08,10200.0,11.133,11.133,11.1261,11.133,10200.0
2010-11-01 12:45:00,16.08,16.08,16.06,16.06,16200.0,11.133,11.133,11.1192,11.1192,16200.0
2010-11-01 12:50:00,16.06,16.06,16.03,16.04,18800.0,11.1192,11.1192,11.0984,11.1053,18800.0
2010-11-01 12:55:00,16.04,16.04,16.02,16.03,17800.0,11.1053,11.1053,11.0915,11.0984,17800.0
2010-11-01 13:00:00,16.03,16.05,16.03,16.03,39000.0,11.0984,11.1123,11.0984,11.0984,39000.0
2010-11-01 13:05:00,16.03,16.04,15.99,16.04,28400.0,11.0984,11.1053,11.0707,11.1053,28400.0
2010-11-01 13:10:00,16.04,16.05,16.03,16.04,22000.0,11.1053,11.1123,11.0984,11.1053,22000.0
2010-11-01 13:15:00,16.05,16.06,16.04,16.06,23800.0,11.1123,11.1192,11.1053,11.1192,23800.0
2010-11-01 13:20:00,16.06,16.06,16.02,16.02,51400.0,11.1192,11.1192,11.0915,11.0915,51400.0
2010-11-01 13:25:00,16.02,16.02,15.99,16.01,35200.0,11.0915,11.0915,11.0707,11.0846,35200.0
2010-11-01 13:30:00,16.01,16.03,16.0,16.03,34600.0,11.0846,11.0984,11.0776,11.0984,34600.0
2010-11-01 13:35:00,16.03,16.06,16.02,16.06,19800.0,11.0984,11.1192,11.0915,11.1192,19800.0
2010-11-01 13:40:00,16.06,16.06,16.04,16.04,54200.0,11.1192,11.1192,11.1053,11.1053,54200.0
2010-11-01 13:45:00,16.05,16.05,16.03,16.04,20000.0,11.1123,11.1123,11.0984,11.1053,20000.0
2010-11-01 13:50:00,16.05,16.05,16.04,16.05,18600.0,11.1123,11.1123,11.1053,11.1123,18600.0
2010-11-01 13:55:00,16.05,16.05,16.03,16.03,26200.0,11.1123,11.1123,11.0984,11.0984,26200.0
2010-11-01 14:00:00,16.03,16.03,16.02,16.02,19200.0,11.0984,11.0984,11.0915,11.0915,19200.0
2010-11-01 14:05:00,16.03,16.03,16.01,16.03,11000.0,11.0984,11.0984,11.0846,11.0984,11000.0
2010-11-01 14:10:00,16.04,16.04,16.03,16.03,27000.0,11.1053,11.1053,11.0984,11.0984,27000.0
2010-11-01 14:15:00,16.03,16.04,16.02,16.04,20800.0,11.0984,11.1053,11.0915,11.1053,20800.0
2010-11-01 14:20:00,16.04,16.05,16.03,16.04,36200.0,11.1053,11.1123,11.0984,11.1053,36200.0
2010-11-01 14:25:00,16.04,16.04,16.02,16.03,27000.0,11.1053,11.1053,11.0915,11.0984,27000.0
2010-11-01 14:30:00,16.03,16.03,16.02,16.03,22200.0,11.0984,11.0984,11.0915,11.0984,22200.0
2010-11-01 14:35:00,16.03,16.03,16.0,16.0,37200.0,11.0984,11.0984,11.0776,11.0776,37200.0
2010-11-01 14:40:00,16.0,16.0,15.99,16.0,17400.0,11.0776,11.0776,11.0707,11.0776,17400.0
2010-11-01 14:45:00,16.01,16.01,15.99,15.99,26400.0,11.0846,11.0846,11.0707,11.0707,26400.0
2010-11-01 14:50:00,15.99,15.99,15.97,15.99,58400.0,11.0707,11.0707,11.0569,11.0707,58400.0
2010-11-01 14:55:00,15.99,16.0,15.98,16.0,35800.0,11.0707,11.0776,11.0638,11.0776,35800.0
2010-11-01 15:00:00,16.0,16.0,15.99,15.99,47000.0,11.0776,11.0776,11.0707,11.0707,47000.0
2010-11-01 15:05:00,15.99,15.99,15.94,15.95,61600.0,11.0707,11.0707,11.0361,11.043,61600.0
2010-11-01 15:10:00,15.96,15.96,15.93,15.94,65800.0,11.05,11.05,11.0292,11.0361,65800.0
2010-11-01 15:15:00,15.94,15.97,15.93,15.97,32400.0,11.0361,11.0569,11.0292,11.0569,32400.0
2010-11-01 15:20:00,15.97,15.99,15.96,15.99,50200.0,11.0569,11.0707,11.05,11.0707,50200.0
2010-11-01 15:25:00,15.99,16.02,15.99,16.0,49600.0,11.0707,11.0915,11.0707,11.0776,49600.0
2010-11-01 15:30:00,16.0,16.02,16.0,16.0,49200.0,11.0776,11.0915,11.0776,11.0776,49200.0
2010-11-01 15:35:00,16.0,16.0,15.99,15.99,34800.0,11.0776,11.0776,11.0707,11.0707,34800.0
2010-11-01 15:40:00,15.99,16.0,15.99,16.0,28600.0,11.0707,11.0776,11.0707,11.0776,28600.0
2010-11-01 15:45:00,16.0,16.02,16.0,16.01,75200.0,11.0776,11.0915,11.0776,11.0846,75200.0
2010-11-01 15:50:00,16.02,16.02,15.99,16.02,77800.0,11.0915,11.0915,11.0707,11.0915,77800.0
2010-11-01 15:55:00,16.02,16.03,16.01,16.02,131800.0,11.0915,11.0984,11.0846,11.0915,131800.0
2010-11-02 09:30:00,16.17,16.18,16.13,16.15,53200.0,11.1953,11.2023,11.1677,11.1815,53200.0
2010-11-02 09:35:00,16.16,16.18,16.14,16.15,26200.0,11.1884,11.2023,11.1746,11.1815,26200.0
2010-11-02 09:40:00,16.16,16.18,16.13,16.15,74200.0,11.1884,11.2023,11.1677,11.1815,74200.0
2010-11-02 09:45:00,16.15,16.16,16.13,16.14,49200.0,11.1815,11.1884,11.1677,11.1746,49200.0
2010-11-02 09:50:00,16.13,16.17,16.11,16.15,62400.0,11.1677,11.1953,11.1538,11.1815,62400.0
2010-11-02 09:55:00,16.15,16.17,16.13,16.13,35200.0,11.1815,11.1953,11.1677,11.1677,35200.0
2010-11-02 10:00:00,16.12,16.15,16.11,16.15,36800.0,11.1607,11.1815,11.1538,11.1815,36800.0
2010-11-02 10:05:00,16.15,16.17,16.15,16.15,47600.0,11.1815,11.1953,11.1815,11.1815,47600.0
2010-11-02 10:10:00,16.16,16.16,16.11,16.12,37400.0,11.1884,11.1884,11.1538,11.1607,37400.0
2010-11-02 10:15:00,16.11,16.15,16.11,16.14,36000.0,11.1538,11.1815,11.1538,11.1746,36000.0
2010-11-02 10:20:00,16.14,16.17,16.14,16.16,49200.0,11.1746,11.1953,11.1746,11.1884,49200.0
2010-11-02 10:25:00,16.16,16.16,16.14,16.15,45600.0,11.1884,11.1884,11.1746,11.1815,45600.0
2010-11-02 10:30:00,16.15,16.15,16.13,16.13,58800.0,11.1815,11.1815,11.1677,11.1677,58800.0
2010-11-02 10:35:00,16.13,16.16,16.13,16.16,34000.0,11.1677,11.1884,11.1677,11.1884,34000.0
2010-11-02 10:40:00,16.16,16.16,16.15,16.15,35600.0,11.1884,11.1884,11.1815,11.1815,35600.0
2010-11-02 10:45:00,16.15,16.16,16.15,16.16,41400.0,11.1815,11.1884,11.1815,11.1884,41400.0
2010-11-02 10:50:00,16.16,16.17,16.16,16.17,36000.0,11.1884,11.1953,11.1884,11.1953,36000.0
2010-11-02 10:55:00,16.16,16.17,16.16,16.17,34600.0,11.1884,11.1953,11.1884,11.1953,34600.0
2010-11-02 11:00:00,16.16,16.18,16.16,16.18,53200.0,11.1884,11.2023,11.1884,11.2023,53200.0
2010-11-02 11:05:00,16.19,16.21,16.18,16.21,90200.0,11.2092,11.223,11.2023,11.223,90200.0
2010-11-02 11:10:00,16.21,16.24,16.21,16.24,77400.0,11.223,11.2438,11.223,11.2438,77400.0
2010-11-02 11:15:00,16.24,16.25,16.23,16.25,83000.0,11.2438,11.2507,11.2369,11.2507,83000.0
2010-11-02 11:20:00,16.25,16.25,16.23,16.24,36400.0,11.2507,11.2507,11.2369,11.2438,36400.0
2010-11-02 11:25:00,16.23,16.24,16.22,16.23,33000.0,11.2369,11.2438,11.23,11.2369,33000.0
2010-11-02 11:30:00,16.23,16.23,16.22,16.23,14400.0,11.2369,11.2369,11.23,11.2369,14400.0
2010-11-02 11:35:00,16.22,16.23,16.22,16.22,35200.0,11.23,11.2369,11.23,11.23,35200.0
2010-11-02 11:40:00,16.23,16.23,16.22,16.22,22200.0,11.2369,11.2369,11.23,11.23,22200.0
2010-11-02 11:45:00,16.22,16.22,16.21,16.21,20800.0,11.23,11.23,11.223,11.223,20800.0
2010-11-02 11:50:00,16.22,16.23,16.21,16.23,29800.0,11.23,11.2369,11.223,11.2369,29800.0
2010-11-02 11:55:00,16.23,16.24,16.22,16.24,17000.0,11.2369,11.2438,11.23,11.2438,17000.0
2010-11-02 12:00:00,16.24,16.24,16.23,16.24,21200.0,11.2438,11.2438,11.2369,11.2438,21200.0
2010-11-02 12:05:00,16.24,16.25,16.23,16.25,30600.0,11.2438,11.2507,11.2369,11.2507,30600.0
2010-11-02 12:10:00,16.25,16.25,16.23,16.24,22600.0,11.2507,11.2507,11.2369,11.2438,22600.0
2010-11-02 12:15:00,16.24,16.25,16.24,16.24,17800.0,11.2438,11.2507,11.2438,11.2438,17800.0
2010-11-02 12:20:00,16.24,16.24,16.21,16.21,15400.0,11.2438,11.2438,11.223,11.223,15400.0
2010-11-02 12:25:00,16.2,16.22,16.2,16.21,21200.0,11.2161,11.23,11.2161,11.223,21200.0
2010-11-02 12:30:00,16.21,16.21,16.21,16.21,12200.0,11.223,11.223,11.223,11.223,12200.0
2010-11-02 12:35:00,16.21,16.22,16.21,16.22,14600.0,11.223,11.23,11.223,11.23,14600.0
2010-11-02 12:40:00,16.22,16.22,16.21,16.22,13600.0,11.23,11.23,11.223,11.23,13600.0
2010-11-02 12:45:00,16.22,16.23,16.22,16.23,16200.0,11.23,11.2369,11.23,11.2369,16200.0
2010-11-02 12:50:00,16.23,16.24,16.23,16.23,14400.0,11.2369,11.2438,11.2369,11.2369,14400.0
2010-11-02 12:55:00,16.23,16.24,16.23,16.24,22000.0,11.2369,11.2438,11.2369,11.2438,22000.0
2010-11-02 13:00:00,16.23,16.25,16.23,16.25,24000.0,11.2369,11.2507,11.2369,11.2507,24000.0
2010-11-02 13:05:00,16.25,16.25,16.24,16.24,24600.0,11.2507,11.2507,11.2438,11.2438,24600.0
2010-11-02 13:10:00,16.24,16.24,16.23,16.24,14000.0,11.2438,11.2438,11.2369,11.2438,14000.0
2010-11-02 13:15:00,16.24,16.24,16.23,16.23,13200.0,11.2438,11.2438,11.2369,11.2369,13200.0
2010-11-02 13:20:00,16.24,16.24,16.23,16.24,24600.0,11.2438,11.2438,11.2369,11.2438,24600.0
2010-11-02 13:25:00,16.24,16.25,16.24,16.24,18400.0,11.2438,11.2507,11.2438,11.2438,18400.0
2010-11-02 13:30:00,16.24,16.25,16.24,16.24,19000.0,11.2438,11.2507,11.2438,11.2438,19000.0
2010-11-02 13:35:00,16.24,16.25,16.24,16.25,20000.0,11.2438,11.2507,11.2438,11.2507,20000.0
2010-11-02 13:40:00,16.25,16.25,16.25,16.25,18600.0,11.2507,11.2507,11.2507,11.2507,18600.0
2010-11-02 13:45:00,16.25,16.26,16.24,16.25,55400.0,11.2507,11.2577,11.2438,11.2507,55400.0
2010-11-02 13:50:00,16.25,16.25,16.24,16.25,37800.0,11.2507,11.2507,11.2438,11.2507,37800.0
2010-11-02 13:55:00,16.25,16.25,16.25,16.25,28000.0,11.2507,11.2507,11.2507,11.2507,28000.0
2010-11-02 14:00:00,16.25,16.25,16.23,16.23,35600.0,11.2507,11.2507,11.2369,11.2369,35600.0
2010-11-02 14:05:00,16.24,16.24,16.23,16.24,18400.0,11.2438,11.2438,11.2369,11.2438,18400.0
2010-11-02 14:10:00,16.24,16.24,16.23,16.23,25800.0,11.2438,11.2438,11.2369,11.2369,25800.0
2010-11-02 14:15:00,16.23,16.23,16.21,16.21,44600.0,11.2369,11.2369,11.223,11.223,44600.0
2010-11-02 14:20:00,16.22,16.23,16.21,16.23,23200.0,11.23,11.2369,11.223,11.2369,23200.0
2010-11-02 14:25:00,16.23,16.24,16.23,16.24,9200.0,11.2369,11.2438,11.2369,11.2438,9200.0
2010-11-02 14:30:00,16.24,16.24,16.22,16.22,36800.0,11.2438,11.2438,11.23,11.23,36800.0
2010-11-02 14:35:00,16.22,16.23,16.22,16.23,27200.0,11.23,11.2369,11.23,11.2369,27200.0
2010-11-02 14:40:00,16.23,16.24,16.22,16.22,26800.0,11.2369,11.2438,11.23,11.23,26800.0
2010-11-02 14:45:00,16.22,16.23,16.21,16.21,33400.0,11.23,11.2369,11.223,11.223,33400.0
2010-11-02 14:50:00,16.21,16.23,16.21,16.23,29200.0,11.223,11.2369,11.223,11.2369,29200.0
2010-11-02 14:55:00,16.23,16.23,16.22,16.23,21200.0,11.2369,11.2369,11.23,11.2369,21200.0
2010-11-02 15:00:00,16.23,16.25,16.23,16.24,35000.0,11.2369,11.2507,11.2369,11.2438,35000.0
2010-11-02 15:05:00,16.25,16.25,16.22,16.22,40800.0,11.2507,11.2507,11.23,11.23,40800.0
2010-11-02 15:10:00,16.22,16.22,16.21,16.22,31200.0,11.23,11.23,11.223,11.23,31200.0
2010-11-02 15:15:00,16.22,16.22,16.21,16.22,29400.0,11.23,11.23,11.223,11.23,29400.0
2010-11-02 15:20:00,16.22,16.22,16.21,16.22,29400.0,11.23,11.23,11.223,11.23,29400.0
2010-11-02 15:25:00,16.22,16.23,16.21,16.22,40600.0,11.23,11.2369,11.223,11.23,40600.0
2010-11-02 15:30:00,16.22,16.22,16.21,16.21,49000.0,11.23,11.23,11.223,11.223,49000.0
2010-11-02 15:35:00,16.22,16.23,16.21,16.23,51800.0,11.23,11.2369,11.223,11.2369,51800.0
2010-11-02 15:40:00,16.23,16.23,16.21,16.23,116600.0,11.2369,11.2369,11.223,11.2369,116600.0
2010-11-02 15:45:00,16.23,16.24,16.22,16.22,114600.0,11.2369,11.2438,11.23,11.23,114600.0
2010-11-02 15:50:00,16.22,16.25,16.22,16.24,156000.0,11.23,11.2507,11.23,11.2438,156000.0
2010-11-02 15:55:00,16.23,16.24,16.22,16.23,264800.0,11.2369,11.2438,11.23,11.2369,264800.0
2010-11-03 09:30:00,16.17,16.29,16.17,16.27,55400.0,11.1953,11.2784,11.1953,11.2646,55400.0
2010-11-03 09:35:00,16.27,16.3,16.27,16.29,32200.0,11.2646,11.2854,11.2646,11.2784,32200.0
2010-11-03 09:40:00,16.29,16.31,16.25,16.25,65000.0,11.2784,11.2923,11.2507,11.2507,65000.0
2010-11-03 09:45:00,16.25,16.27,16.25,16.25,29800.0,11.2507,11.2646,11.2507,11.2507,29800.0
2010-11-03 09:50:00,16.25,16.28,16.25,16.28,51000.0,11.2507,11.2715,11.2507,11.2715,51000.0
2010-11-03 09:55:00,16.28,16.31,16.28,16.3,52200.0,11.2715,11.2923,11.2715,11.2854,52200.0
2010-11-03 10:00:00,16.3,16.33,16.29,16.32,102000.0,11.2854,11.3061,11.2784,11.2992,102000.0
2010-11-03 10:05:00,16.32,16.33,16.3,16.32,44600.0,11.2992,11.3061,11.2854,11.2992,44600.0
2010-11-03 10:10:00,16.32,16.33,16.31,16.32,34000.0,11.2992,11.3061,11.2923,11.2992,34000.0
2010-11-03 10:15:00,16.32,16.34,16.29,16.29,29400.0,11.2992,11.313,11.2784,11.2784,29400.0
2010-11-03 10:20:00,16.3,16.31,16.29,16.3,39600.0,11.2854,11.2923,11.2784,11.2854,39600.0
2010-11-03 10:25:00,16.3,16.31,16.28,16.29,30200.0,11.2854,11.2923,11.2715,11.2784,30200.0
2010-11-03 10:30:00,16.29,16.3,16.27,16.29,80600.0,11.2784,11.2854,11.2646,11.2784,80600.0
2010-11-03 10:35:00,16.29,16.3,16.27,16.28,41000.0,11.2784,11.2854,11.2646,11.2715,41000.0
2010-11-03 10:40:00,16.28,16.29,16.26,16.28,63400.0,11.2715,11.2784,11.2577,11.2715,63400.0
2010-11-03 10:45:00,16.28,16.28,16.25,16.28,49200.0,11.2715,11.2715,11.2507,11.2715,49200.0
2010-11-03 10:50:00,16.28,16.3,16.28,16.3,29200.0,11.2715,11.2854,11.2715,11.2854,29200.0
2010-11-03 10:55:00,16.29,16.3,16.27,16.27,34400.0,11.2784,11.2854,11.2646,11.2646,34400.0
2010-11-03 11:00:00,16.27,16.28,16.25,16.27,46400.0,11.2646,11.2715,11.2507,11.2646,46400.0
2010-11-03 11:05:00,16.28,16.28,16.25,16.25,36400.0,11.2715,11.2715,11.2507,11.2507,36400.0
2010-11-03 11:10:00,16.25,16.25,16.23,16.24,70000.0,11.2507,11.2507,11.2369,11.2438,70000.0
2010-11-03 11:15:00,16.24,16.25,16.23,16.24,30200.0,11.2438,11.2507,11.2369,11.2438,30200.0
2010-11-03 11:20:00,16.24,16.25,16.24,16.25,36200.0,11.2438,11.2507,11.2438,11.2507,36200.0
2010-11-03 11:25:00,16.24,16.26,16.23,16.25,65600.0,11.2438,11.2577,11.2369,11.2507,65600.0
2010-11-03 11:30:00,16.25,16.27,16.24,16.27,45400.0,11.2507,11.2646,11.2438,11.2646,45400.0
2010-11-03 11:35:00,16.27,16.3,16.27,16.3,53400.0,11.2646,11.2854,11.2646,11.2854,53400.0
2010-11-03 11:40:00,16.31,16.31,16.28,16.28,39000.0,11.2923,11.2923,11.2715,11.2715,39000.0
2010-11-03 11:45:00,16.28,16.29,16.28,16.29,44000.0,11.2715,11.2784,11.2715,11.2784,44000.0
2010-11-03 11:50:00,16.29,16.29,16.27,16.28,20800.0,11.2784,11.2784,11.2646,11.2715,20800.0
2010-11-03 11:55:00,16.28,16.28,16.27,16.27,17000.0,11.2715,11.2715,11.2646,11.2646,17000.0
2010-11-03 12:00:00,16.27,16.27,16.24,16.25,31600.0,11.2646,11.2646,11.2438,11.2507,31600.0
2010-11-03 12:05:00,16.24,16.27,16.24,16.27,53000.0,11.2438,11.2646,11.2438,11.2646,53000.0
2010-11-03 12:10:00,16.27,16.27,16.25,16.27,73000.0,11.2646,11.2646,11.2507,11.2646,73000.0
2010-11-03 12:15:00,16.27,16.27,16.26,16.27,19800.0,11.2646,11.2646,11.2577,11.2646,19800.0
2010-11-03 12:20:00,16.27,16.27,16.25,16.25,19800.0,11.2646,11.2646,11.2507,11.2507,19800.0
2010-11-03 12:25:00,16.25,16.28,16.25,16.28,24000.0,11.2507,11.2715,11.2507,11.2715,24000.0
2010-11-03 12:30:00,16.27,16.28,16.27,16.28,25000.0,11.2646,11.2715,11.2646,11.2715,25000.0
2010-11-03 12:35:00,16.28,16.28,16.27,16.27,19800.0,11.2715,11.2715,11.2646,11.2646,19800.0
2010-11-03 12:40:00,16.27,16.29,16.26,16.28,31600.0,11.2646,11.2784,11.2577,11.2715,31600.0
2010-11-03 12:45:00,16.28,16.28,16.27,16.27,15800.0,11.2715,11.2715,11.2646,11.2646,15800.0
2010-11-03 12:50:00,16.27,16.29,16.26,16.29,37000.0,11.2646,11.2784,11.2577,11.2784,37000.0
2010-11-03 12:55:00,16.29,16.3,16.28,16.28,35200.0,11.2784,11.2854,11.2715,11.2715,35200.0
2010-11-03 13:00:00,16.28,16.31,16.28,16.3,43400.0,11.2715,11.2923,11.2715,11.2854,43400.0
2010-11-03 13:05:00,16.3,16.31,16.28,16.28,43400.0,11.2854,11.2923,11.2715,11.2715,43400.0
2010-11-03 13:10:00,16.28,16.3,16.28,16.3,28800.0,11.2715,11.2854,11.2715,11.2854,28800.0
2010-11-03 13:15:00,16.3,16.31,16.29,16.29,26000.0,11.2854,11.2923,11.2784,11.2784,26000.0
2010-11-03 13:20:00,16.29,16.32,16.29,16.3,20400.0,11.2784,11.2992,11.2784,11.2854,20400.0
2010-11-03 13:25:00,16.31,16.32,16.3,16.31,23000.0,11.2923,11.2992,11.2854,11.2923,23000.0
2010-11-03 13:30:00,16.31,16.33,16.31,16.33,21400.0,11.2923,11.3061,11.2923,11.3061,21400.0
2010-11-03 13:35:00,16.33,16.33,16.3,16.31,26400.0,11.3061,11.3061,11.2854,11.2923,26400.0
2010-11-03 13:40:00,16.31,16.31,16.29,16.31,34800.0,11.2923,11.2923,11.2784,11.2923,34800.0
2010-11-03 13:45:00,16.31,16.33,16.31,16.33,21600.0,11.2923,11.3061,11.2923,11.3061,21600.0
2010-11-03 13:50:00,16.33,16.33,16.32,16.32,19400.0,11.3061,11.3061,11.2992,11.2992,19400.0
2010-11-03 13:55:00,16.32,16.32,16.31,16.31,26600.0,11.2992,11.2992,11.2923,11.2923,26600.0
2010-11-03 14:00:00,16.31,16.31,16.29,16.3,103000.0,11.2923,11.2923,11.2784,11.2854,103000.0
2010-11-03 14:05:00,16.3,16.31,16.27,16.3,117400.0,11.2854,11.2923,11.2646,11.2854,117400.0
2010-11-03 14:10:00,16.29,16.29,16.24,16.28,78200.0,11.2784,11.2784,11.2438,11.2715,78200.0
2010-11-03 14:15:00,16.27,16.38,16.25,16.34,213600.0,11.2646,11.3407,11.2507,11.313,213600.0
2010-11-03 14:20:00,16.34,16.38,16.27,16.33,157600.0,11.313,11.3407,11.2646,11.3061,157600.0
2010-11-03 14:25:00,16.32,16.34,16.25,16.3,181200.0,11.2992,11.313,11.2507,11.2854,181200.0
2010-11-03 14:30:00,16.28,16.32,16.25,16.31,101600.0,11.2715,11.2992,11.2507,11.2923,101600.0
2010-11-03 14:35:00,16.31,16.39,16.3,16.38,104800.0,11.2923,11.3477,11.2854,11.3407,104800.0
2010-11-03 14:40:00,16.38,16.42,16.35,16.42,64000.0,11.3407,11.3684,11.32,11.3684,64000.0
2010-11-03 14:45:00,16.42,16.43,16.39,16.4,97400.0,11.3684,11.3754,11.3477,11.3546,97400.0
2010-11-03 14:50:00,16.4,16.42,16.38,16.4,56400.0,11.3546,11.3684,11.3407,11.3546,56400.0
2010-11-03 14:55:00,16.4,16.43,16.4,16.43,67800.0,11.3546,11.3754,11.3546,11.3754,67800.0
2010-11-03 15:00:00,16.43,16.45,16.42,16.44,94000.0,11.3754,11.3892,11.3684,11.3823,94000.0
2010-11-03 15:05:00,16.44,16.46,16.43,16.45,123600.0,11.3823,11.3961,11.3754,11.3892,123600.0
2010-11-03 15:10:00,16.44,16.46,16.42,16.43,63200.0,11.3823,11.3961,11.3684,11.3754,63200.0
2010-11-03 15:15:00,16.43,16.44,16.42,16.42,56600.0,11.3754,11.3823,11.3684,11.3684,56600.0
2010-11-03 15:20:00,16.42,16.43,16.4,16.42,45200.0,11.3684,11.3754,11.3546,11.3684,45200.0
2010-11-03 15:25:00,16.43,16.43,16.4,16.41,49400.0,11.3754,11.3754,11.3546,11.3615,49400.0
2010-11-03 15:30:00,16.4,16.42,16.38,16.4,119000.0,11.3546,11.3684,11.3407,11.3546,119000.0
2010-11-03 15:35:00,16.4,16.41,16.38,16.38,67800.0,11.3546,11.3615,11.3407,11.3407,67800.0
2010-11-03 15:40:00,16.39,16.4,16.38,16.4,44000.0,11.3477,11.3546,11.3407,11.3546,44000.0
2010-11-03 15:45:00,16.4,16.41,16.39,16.41,43200.0,11.3546,11.3615,11.3477,11.3615,43200.0
2010-11-03 15:50:00,16.41,16.42,16.4,16.41,75000.0,11.3615,11.3684,11.3546,11.3615,75000.0
2010-11-03 15:55:00,16.41,16.43,16.41,16.43,123200.0,11.3615,11.3754,11.3615,11.3754,123200.0
2010-11-04 09:30:00,16.64,16.73,16.63,16.68,98800.0,11.5208,11.5831,11.5138,11.5484,98800.0
2010-11-04 09:35:00,16.68,16.7,16.65,16.69,104800.0,11.5484,11.5623,11.5277,11.5554,104800.0
2010-11-04 09:40:00,16.7,16.81,16.69,16.81,145000.0,11.5623,11.6385,11.5554,11.6385,145000.0
2010-11-04 09:45:00,16.8,16.83,16.79,16.8,167800.0,11.6315,11.6523,11.6246,11.6315,167800.0
2010-11-04 09:50:00,16.8,16.84,16.79,16.83,243400.0,11.6315,11.6592,11.6246,11.6523,243400.0
2010-11-04 09:55:00,16.84,16.84,16.81,16.82,114800.0,11.6592,11.6592,11.6385,11.6454,114800.0
2010-11-04 10:00:00,16.82,16.83,16.72,16.77,149200.0,11.6454,11.6523,11.5761,11.6108,149200.0
2010-11-04 10:05:00,16.76,16.84,16.75,16.84,192400.0,11.6038,11.6592,11.5969,11.6592,192400.0
2010-11-04 10:10:00,16.84,16.87,16.84,16.84,116000.0,11.6592,11.68,11.6592,11.6592,116000.0
2010-11-04 10:15:00,16.84,16.86,16.81,16.86,91600.0,11.6592,11.6731,11.6385,11.6731,91600.0
2010-11-04 10:20:00,16.86,16.87,16.84,16.85,88600.0,11.6731,11.68,11.6592,11.6661,88600.0
2010-11-04 10:25:00,16.85,16.87,16.82,16.86,82600.0,11.6661,11.68,11.6454,11.6731,82600.0
2010-11-04 10:30:00,16.86,16.87,16.85,16.86,53400.0,11.6731,11.68,11.6661,11.6731,53400.0
2010-11-04 10:35:00,16.86,16.88,16.84,16.85,69200.0,11.6731,11.6869,11.6592,11.6661,69200.0
2010-11-04 10:40:00,16.85,16.85,16.8,16.82,65400.0,11.6661,11.6661,11.6315,11.6454,65400.0
2010-11-04 10:45:00,16.82,16.84,16.82,16.82,43400.0,11.6454,11.6592,11.6454,11.6454,43400.0
2010-11-04 10:50:00,16.82,16.82,16.79,16.82,53600.0,11.6454,11.6454,11.6246,11.6454,53600.0
2010-11-04 10:55:00,16.82,16.87,16.82,16.87,86600.0,11.6454,11.68,11.6454,11.68,86600.0
2010-11-04 11:00:00,16.87,16.93,16.86,16.93,128400.0,11.68,11.7215,11.6731,11.7215,128400.0
2010-11-04 11:05:00,16.92,16.97,16.91,16.97,107200.0,11.7146,11.7492,11.7077,11.7492,107200.0
2010-11-04 11:10:00,16.97,16.99,16.95,16.96,104400.0,11.7492,11.7631,11.7354,11.7423,104400.0
2010-11-04 11:15:00,16.95,16.96,16.93,16.94,107200.0,11.7354,11.7423,11.7215,11.7285,107200.0
2010-11-04 11:20:00,16.95,16.95,16.93,16.93,64600.0,11.7354,11.7354,11.7215,11.7215,64600.0
2010-11-04 11:25:00,16.93,16.96,16.93,16.95,68000.0,11.7215,11.7423,11.7215,11.7354,68000.0
2010-11-04 11:30:00,16.95,16.99,16.95,16.99,163000.0,11.7354,11.7631,11.7354,11.7631,163000.0
2010-11-04 11:35:00,16.99,16.99,16.98,16.99,66000.0,11.7631,11.7631,11.7562,11.7631,66000.0
2010-11-04 11:40:00,16.99,17.02,16.99,17.0,143200.0,11.7631,11.7838,11.7631,11.77,143200.0
2010-11-04 11:45:00,17.0,17.0,16.93,17.0,265200.0,11.77,11.77,11.7215,11.77,265200.0
2010-11-04 11:50:00,17.0,17.03,17.0,17.01,106600.0,11.77,11.7908,11.77,11.7769,106600.0
2010-11-04 11:55:00,17.0,17.01,17.0,17.01,77000.0,11.77,11.7769,11.77,11.7769,77000.0
2010-11-04 12:00:00,17.0,17.02,16.99,16.99,84800.0,11.77,11.7838,11.7631,11.7631,84800.0
2010-11-04 12:05:00,16.99,17.02,16.99,17.02,101000.0,11.7631,11.7838,11.7631,11.7838,101000.0
2010-11-04 12:10:00,17.02,17.04,17.01,17.04,131400.0,11.7838,11.7977,11.7769,11.7977,131400.0
2010-11-04 12:15:00,17.03,17.04,17.02,17.02,39600.0,11.7908,11.7977,11.7838,11.7838,39600.0
2010-11-04 12:20:00,17.02,17.02,16.98,16.99,93600.0,11.7838,11.7838,11.7562,11.7631,93600.0
2010-11-04 12:25:00,16.99,16.99,16.97,16.97,58000.0,11.7631,11.7631,11.7492,11.7492,58000.0
2010-11-04 12:30:00,16.98,16.99,16.98,16.98,70000.0,11.7562,11.7631,11.7562,11.7562,70000.0
2010-11-04 12:35:00,16.98,17.0,16.98,17.0,60600.0,11.7562,11.77,11.7562,11.77,60600.0
2010-11-04 12:40:00,17.0,17.04,16.99,17.03,89000.0,11.77,11.7977,11.7631,11.7908,89000.0
2010-11-04 12:45:00,17.03,17.05,17.03,17.05,83600.0,11.7908,11.8046,11.7908,11.8046,83600.0
2010-11-04 12:50:00,17.05,17.07,17.05,17.07,89400.0,11.8046,11.8185,11.8046,11.8185,89400.0
2010-11-04 12:55:00,17.07,17.09,17.07,17.08,120200.0,11.8185,11.8323,11.8185,11.8254,120200.0
2010-11-04 13:00:00,17.09,17.09,17.05,17.07,43600.0,11.8323,11.8323,11.8046,11.8185,43600.0
2010-11-04 13:05:00,17.07,17.09,17.06,17.08,55600.0,11.8185,11.8323,11.8115,11.8254,55600.0
2010-11-04 13:10:00,17.08,17.09,17.06,17.06,22200.0,11.8254,11.8323,11.8115,11.8115,22200.0
2010-11-04 13:15:00,17.06,17.06,17.04,17.04,50400.0,11.8115,11.8115,11.7977,11.7977,50400.0
2010-11-04 13:20:00,17.04,17.06,17.03,17.06,40800.0,11.7977,11.8115,11.7908,11.8115,40800.0
2010-11-04 13:25:00,17.06,17.06,17.05,17.06,45600.0,11.8115,11.8115,11.8046,11.8115,45600.0
2010-11-04 13:30:00,17.06,17.06,17.05,17.06,66800.0,11.8115,11.8115,11.8046,11.8115,66800.0
2010-11-04 13:35:00,17.05,17.13,17.05,17.1,216600.0,11.8046,11.86,11.8046,11.8392,216600.0
2010-11-04 13:40:00,17.11,17.11,17.1,17.1,83400.0,11.8462,11.8462,11.8392,11.8392,83400.0
2010-11-04 13:45:00,17.1,17.11,17.09,17.09,82800.0,11.8392,11.8462,11.8323,11.8323,82800.0
2010-11-04 13:50:00,17.09,17.09,17.06,17.06,55200.0,11.8323,11.8323,11.8115,11.8115,55200.0
2010-11-04 13:55:00,17.06,17.07,17.04,17.04,109800.0,11.8115,11.8185,11.7977,11.7977,109800.0
2010-11-04 14:00:00,17.04,17.04,17.02,17.02,90800.0,11.7977,11.7977,11.7838,11.7838,90800.0
2010-11-04 14:05:00,17.02,17.06,17.02,17.05,61600.0,11.7838,11.8115,11.7838,11.8046,61600.0
2010-11-04 14:10:00,17.05,17.08,17.05,17.07,72400.0,11.8046,11.8254,11.8046,11.8185,72400.0
2010-11-04 14:15:00,17.07,17.07,17.05,17.05,57600.0,11.8185,11.8185,11.8046,11.8046,57600.0
2010-11-04 14:20:00,17.05,17.07,17.04,17.06,90000.0,11.8046,11.8185,11.7977,11.8115,90000.0
2010-11-04 14:25:00,17.06,17.07,17.05,17.06,57600.0,11.8115,11.8185,11.8046,11.8115,57600.0
2010-11-04 14:30:00,17.06,17.07,17.05,17.07,87400.0,11.8115,11.8185,11.8046,11.8185,87400.0
2010-11-04 14:35:00,17.08,17.08,17.07,17.08,46400.0,11.8254,11.8254,11.8185,11.8254,46400.0
2010-11-04 14:40:00,17.08,17.08,17.05,17.06,151400.0,11.8254,11.8254,11.8046,11.8115,151400.0
2010-11-04 14:45:00,17.05,17.06,17.01,17.01,124400.0,11.8046,11.8115,11.7769,11.7769,124400.0
2010-11-04 14:50:00,17.01,17.02,16.96,16.96,147000.0,11.7769,11.7838,11.7423,11.7423,147000.0
2010-11-04 14:55:00,16.97,16.97,16.94,16.94,131200.0,11.7492,11.7492,11.7285,11.7285,131200.0
2010-11-04 15:00:00,16.94,16.95,16.93,16.93,202200.0,11.7285,11.7354,11.7215,11.7215,202200.0
2010-11-04 15:05:00,16.93,16.97,16.93,16.97,100600.0,11.7215,11.7492,11.7215,11.7492,100600.0
2010-11-04 15:10:00,16.97,16.97,16.96,16.97,63400.0,11.7492,11.7492,11.7423,11.7492,63400.0
2010-11-04 15:15:00,16.96,16.97,16.95,16.95,106000.0,11.7423,11.7492,11.7354,11.7354,106000.0
2010-11-04 15:20:00,16.95,16.95,16.9,16.93,234600.0,11.7354,11.7354,11.7008,11.7215,234600.0
2010-11-04 15:25:00,16.93,16.96,16.92,16.95,211600.0,11.7215,11.7423,11.7146,11.7354,211600.0
2010-11-04 15:30:00,16.95,16.95,16.92,16.93,207200.0,11.7354,11.7354,11.7146,11.7215,207200.0
2010-11-04 15:35:00,16.93,16.95,16.92,16.95,183400.0,11.7215,11.7354,11.7146,11.7354,183400.0
2010-11-04 15:40:00,16.95,16.95,16.92,16.92,183800.0,11.7354,11.7354,11.7146,11.7146,183800.0
2010-11-04 15:45:00,16.92,16.93,16.89,16.9,303800.0,11.7146,11.7215,11.6938,11.7008,303800.0
2010-11-04 15:50:00,16.9,16.93,16.9,16.93,279200.0,11.7008,11.7215,11.7008,11.7215,279200.0
2010-11-04 15:55:00,16.93,16.98,16.92,16.98,731800.0,11.7215,11.7562,11.7146,11.7562,731800.0
2010-11-05 09:30:00,16.69,16.75,16.63,16.75,468000.0,11.5554,11.5969,11.5138,11.5969,468000.0
2010-11-05 09:35:00,16.75,16.85,16.74,16.85,286200.0,11.5969,11.6661,11.59,11.6661,286200.0
2010-11-05 09:40:00,16.85,16.86,16.77,16.78,182000.0,11.6661,11.6731,11.6108,11.6177,182000.0
2010-11-05 09:45:00,16.79,16.86,16.77,16.77,174200.0,11.6246,11.6731,11.6108,11.6108,174200.0
2010-11-05 09:50:00,16.76,16.81,16.71,16.78,141400.0,11.6038,11.6385,11.5692,11.6177,141400.0
2010-11-05 09:55:00,16.78,16.8,16.75,16.77,214000.0,11.6177,11.6315,11.5969,11.6108,214000.0
2010-11-05 10:00:00,16.77,16.79,16.76,16.77,75400.0,11.6108,11.6246,11.6038,11.6108,75400.0
2010-11-05 10:05:00,16.77,16.8,16.75,16.75,137600.0,11.6108,11.6315,11.5969,11.5969,137600.0
2010-11-05 10:10:00,16.75,16.76,16.68,16.68,110200.0,11.5969,11.6038,11.5484,11.5484,110200.0
2010-11-05 10:15:00,16.68,16.69,16.65,16.66,135000.0,11.5484,11.5554,11.5277,11.5346,135000.0
2010-11-05 10:20:00,16.66,16.73,16.66,16.67,104000.0,11.5346,11.5831,11.5346,11.5415,104000.0
2010-11-05 10:25:00,16.68,16.69,16.65,16.67,152600.0,11.5484,11.5554,11.5277,11.5415,152600.0
2010-11-05 10:30:00,16.68,16.71,16.66,16.68,94600.0,11.5484,11.5692,11.5346,11.5484,94600.0
2010-11-05 10:35:00,16.68,16.71,16.64,16.71,196400.0,11.5484,11.5692,11.5208,11.5692,196400.0
2010-11-05 10:40:00,16.7,16.74,16.68,16.74,117400.0,11.5623,11.59,11.5484,11.59,117400.0
2010-11-05 10:45:00,16.74,16.79,16.74,16.79,138600.0,11.59,11.6246,11.59,11.6246,138600.0
2010-11-05 10:50:00,16.79,16.84,16.79,16.84,114200.0,11.6246,11.6592,11.6246,11.6592,114200.0
2010-11-05 10:55:00,16.84,16.85,16.77,16.8,104400.0,11.6592,11.6661,11.6108,11.6315,104400.0
2010-11-05 11:00:00,16.8,16.84,16.8,16.8,121400.0,11.6315,11.6592,11.6315,11.6315,121400.0
2010-11-05 11:05:00,16.8,16.83,16.8,16.81,101600.0,11.6315,11.6523,11.6315,11.6385,101600.0
2010-11-05 11:10:00,16.81,16.83,16.8,16.82,87800.0,11.6385,11.6523,11.6315,11.6454,87800.0
2010-11-05 11:15:00,16.82,16.83,16.82,16.83,55400.0,11.6454,11.6523,11.6454,11.6523,55400.0
2010-11-05 11:20:00,16.83,16.84,16.82,16.84,36000.0,11.6523,11.6592,11.6454,11.6592,36000.0
2010-11-05 11:25:00,16.84,16.88,16.84,16.85,79600.0,11.6592,11.6869,11.6592,11.6661,79600.0
2010-11-05 11:30:00,16.85,16.89,16.82,16.86,95400.0,11.6661,11.6938,11.6454,11.6731,95400.0
2010-11-05 11:35:00,16.86,16.88,16.83,16.88,52600.0,11.6731,11.6869,11.6523,11.6869,52600.0
2010-11-05 11:40:00,16.88,16.88,16.86,16.86,66600.0,11.6869,11.6869,11.6731,11.6731,66600.0
2010-11-05 11:45:00,16.86,16.89,16.86,16.88,67400.0,11.6731,11.6938,11.6731,11.6869,67400.0
2010-11-05 11:50:00,16.88,16.9,16.86,16.9,62200.0,11.6869,11.7008,11.6731,11.7008,62200.0
2010-11-05 11:55:00,16.89,16.89,16.83,16.83,62600.0,11.6938,11.6938,11.6523,11.6523,62600.0
2010-11-05 12:00:00,16.83,16.85,16.8,16.85,70400.0,11.6523,11.6661,11.6315,11.6661,70400.0
2010-11-05 12:05:00,16.85,16.89,16.85,16.89,58600.0,11.6661,11.6938,11.6661,11.6938,58600.0
2010-11-05 12:10:00,16.89,16.9,16.86,16.88,42200.0,11.6938,11.7008,11.6731,11.6869,42200.0
2010-11-05 12:15:00,16.88,16.9,16.86,16.86,36600.0,11.6869,11.7008,11.6731,11.6731,36600.0
2010-11-05 12:20:00,16.86,16.88,16.86,16.88,50400.0,11.6731,11.6869,11.6731,11.6869,50400.0
2010-11-05 12:25:00,16.89,16.91,16.88,16.88,34000.0,11.6938,11.7077,11.6869,11.6869,34000.0
2010-11-05 12:30:00,16.88,16.93,16.86,16.9,68800.0,11.6869,11.7215,11.6731,11.7008,68800.0
2010-11-05 12:35:00,16.91,16.94,16.91,16.93,42800.0,11.7077,11.7285,11.7077,11.7215,42800.0
2010-11-05 12:40:00,16.93,16.94,16.92,16.92,67400.0,11.7215,11.7285,11.7146,11.7146,67400.0
2010-11-05 12:45:00,16.91,16.94,16.91,16.94,24000.0,11.7077,11.7285,11.7077,11.7285,24000.0
2010-11-05 12:50:00,16.94,16.94,16.92,16.93,50400.0,11.7285,11.7285,11.7146,11.7215,50400.0
2010-11-05 12:55:00,16.93,16.96,16.93,16.96,19600.0,11.7215,11.7423,11.7215,11.7423,19600.0
2010-11-05 13:00:00,16.95,16.97,16.95,16.96,45000.0,11.7354,11.7492,11.7354,11.7423,45000.0
2010-11-05 13:05:00,16.96,16.99,16.96,16.98,43200.0,11.7423,11.7631,11.7423,11.7562,43200.0
2010-11-05 13:10:00,16.98,16.98,16.96,16.98,26800.0,11.7562,11.7562,11.7423,11.7562,26800.0
2010-11-05 13:15:00,16.98,16.99,16.97,16.99,35400.0,11.7562,11.7631,11.7492,11.7631,35400.0
2010-11-05 13:20:00,16.99,16.99,16.96,16.97,35400.0,11.7631,11.7631,11.7423,11.7492,35400.0
2010-11-05 13:25:00,16.97,16.99,16.97,16.99,19000.0,11.7492,11.7631,11.7492,11.7631,19000.0
2010-11-05 13:30:00,16.98,16.98,16.94,16.95,106400.0,11.7562,11.7562,11.7285,11.7354,106400.0
2010-11-05 13:35:00,16.94,16.96,16.94,16.96,23200.0,11.7285,11.7423,11.7285,11.7423,23200.0
2010-11-05 13:40:00,16.96,16.96,16.95,16.95,25000.0,11.7423,11.7423,11.7354,11.7354,25000.0
2010-11-05 13:45:00,16.95,16.96,16.95,16.96,25600.0,11.7354,11.7423,11.7354,11.7423,25600.0
2010-11-05 13:50:00,16.95,16.96,16.95,16.96,42000.0,11.7354,11.7423,11.7354,11.7423,42000.0
2010-11-05 13:55:00,16.95,16.96,16.94,16.96,27600.0,11.7354,11.7423,11.7285,11.7423,27600.0
2010-11-05 14:00:00,16.96,16.98,16.94,16.94,55000.0,11.7423,11.7562,11.7285,11.7285,55000.0
2010-11-05 14:05:00,16.95,16.96,16.94,16.95,27400.0,11.7354,11.7423,11.7285,11.7354,27400.0
2010-11-05 14:10:00,16.95,16.95,16.93,16.93,46800.0,11.7354,11.7354,11.7215,11.7215,46800.0
2010-11-05 14:15:00,16.92,16.92,16.88,16.89,44200.0,11.7146,11.7146,11.6869,11.6938,44200.0
2010-11-05 14:20:00,16.89,16.9,16.86,16.9,42400.0,11.6938,11.7008,11.6731,11.7008,42400.0
2010-11-05 14:25:00,16.9,16.9,16.88,16.88,36000.0,11.7008,11.7008,11.6869,11.6869,36000.0
2010-11-05 14:30:00,16.88,16.92,16.88,16.92,23200.0,11.6869,11.7146,11.6869,11.7146,23200.0
2010-11-05 14:35:00,16.92,16.95,16.92,16.93,64400.0,11.7146,11.7354,11.7146,11.7215,64400.0
2010-11-05 14:40:00,16.92,16.95,16.92,16.95,26200.0,11.7146,11.7354,11.7146,11.7354,26200.0
2010-11-05 14:45:00,16.95,16.97,16.94,16.94,55400.0,11.7354,11.7492,11.7285,11.7285,55400.0
2010-11-05 14:50:00,16.93,16.95,16.93,16.93,39200.0,11.7215,11.7354,11.7215,11.7215,39200.0
2010-11-05 14:55:00,16.93,16.93,16.91,16.92,28400.0,11.7215,11.7215,11.7077,11.7146,28400.0
2010-11-05 15:00:00,16.92,16.95,16.92,16.95,26600.0,11.7146,11.7354,11.7146,11.7354,26600.0
2010-11-05 15:05:00,16.95,16.96,16.93,16.93,55800.0,11.7354,11.7423,11.7215,11.7215,55800.0
2010-11-05 15:10:00,16.93,16.93,16.91,16.91,31200.0,11.7215,11.7215,11.7077,11.7077,31200.0
2010-11-05 15:15:00,16.91,16.93,16.91,16.93,35800.0,11.7077,11.7215,11.7077,11.7215,35800.0
2010-11-05 15:20:00,16.92,16.92,16.9,16.92,37000.0,11.7146,11.7146,11.7008,11.7146,37000.0
2010-11-05 15:25:00,16.92,16.94,16.92,16.94,48800.0,11.7146,11.7285,11.7146,11.7285,48800.0
2010-11-05 15:30:00,16.94,16.97,16.94,16.96,50400.0,11.7285,11.7492,11.7285,11.7423,50400.0
2010-11-05 15:35:00,16.96,16.96,16.93,16.93,53000.0,11.7423,11.7423,11.7215,11.7215,53000.0
2010-11-05 15:40:00,16.93,16.94,16.92,16.92,57400.0,11.7215,11.7285,11.7146,11.7146,57400.0
2010-11-05 15:45:00,16.93,16.98,16.93,16.97,88800.0,11.7215,11.7562,11.7215,11.7492,88800.0
2010-11-05 15:50:00,16.97,17.0,16.97,17.0,94200.0,11.7492,11.77,11.7492,11.77,94200.0
2010-11-05 15:55:00,17.0,17.0,16.98,16.98,154800.0,11.77,11.77,11.7562,11.7562,154800.0
2010-11-08 09:30:00,16.86,16.89,16.74,16.86,283200.0,11.6731,11.6938,11.59,11.6731,283200.0
2010-11-08 09:35:00,16.87,16.88,16.75,16.79,84600.0,11.68,11.6869,11.5969,11.6246,84600.0
2010-11-08 09:40:00,16.79,16.85,16.78,16.82,66400.0,11.6246,11.6661,11.6177,11.6454,66400.0
2010-11-08 09:45:00,16.81,16.84,16.81,16.82,48400.0,11.6385,11.6592,11.6385,11.6454,48400.0
2010-11-08 09:50:00,16.82,16.88,16.79,16.86,78200.0,11.6454,11.6869,11.6246,11.6731,78200.0
2010-11-08 09:55:00,16.86,16.91,16.83,16.91,44200.0,11.6731,11.7077,11.6523,11.7077,44200.0
2010-11-08 10:00:00,16.91,16.97,16.9,16.95,131600.0,11.7077,11.7492,11.7008,11.7354,131600.0
2010-11-08 10:05:00,16.95,16.97,16.93,16.97,26000.0,11.7354,11.7492,11.7215,11.7492,26000.0
2010-11-08 10:10:00,16.97,16.98,16.96,16.97,96800.0,11.7492,11.7562,11.7423,11.7492,96800.0
2010-11-08 10:15:00,16.97,17.0,16.97,17.0,70800.0,11.7492,11.77,11.7492,11.77,70800.0
2010-11-08 10:20:00,17.0,17.02,16.97,16.97,157200.0,11.77,11.7838,11.7492,11.7492,157200.0
2010-11-08 10:25:00,16.97,17.0,16.97,16.98,32200.0,11.7492,11.77,11.7492,11.7562,32200.0
2010-11-08 10:30:00,16.98,17.0,16.97,16.99,46000.0,11.7562,11.77,11.7492,11.7631,46000.0
2010-11-08 10:35:00,17.0,17.0,16.97,16.98,48200.0,11.77,11.77,11.7492,11.7562,48200.0
2010-11-08 10:40:00,16.98,17.0,16.97,16.99,41400.0,11.7562,11.77,11.7492,11.7631,41400.0
2010-11-08 10:45:00,17.0,17.02,16.99,17.01,138200.0,11.77,11.7838,11.7631,11.7769,138200.0
2010-11-08 10:50:00,17.01,17.03,17.0,17.01,40400.0,11.7769,11.7908,11.77,11.7769,40400.0
2010-11-08 10:55:00,17.02,17.02,16.97,16.97,49600.0,11.7838,11.7838,11.7492,11.7492,49600.0
2010-11-08 11:00:00,16.97,16.97,16.92,16.93,62400.0,11.7492,11.7492,11.7146,11.7215,62400.0
2010-11-08 11:05:00,16.92,16.93,16.92,16.92,32600.0,11.7146,11.7215,11.7146,11.7146,32600.0
2010-11-08 11:10:00,16.93,16.93,16.92,16.93,35600.0,11.7215,11.7215,11.7146,11.7215,35600.0
2010-11-08 11:15:00,16.93,16.95,16.92,16.93,30400.0,11.7215,11.7354,11.7146,11.7215,30400.0
2010-11-08 11:20:00,16.93,16.95,16.92,16.95,36000.0,11.7215,11.7354,11.7146,11.7354,36000.0
2010-11-08 11:25:00,16.95,16.96,16.93,16.93,55800.0,11.7354,11.7423,11.7215,11.7215,55800.0
2010-11-08 11:30:00,16.93,16.93,16.92,16.93,59000.0,11.7215,11.7215,11.7146,11.7215,59000.0
2010-11-08 11:35:00,16.93,16.94,16.91,16.92,47400.0,11.7215,11.7285,11.7077,11.7146,47400.0
2010-11-08 11:40:00,16.92,16.94,16.92,16.94,22200.0,11.7146,11.7285,11.7146,11.7285,22200.0
2010-11-08 11:45:00,16.93,16.93,16.92,16.93,45200.0,11.7215,11.7215,11.7146,11.7215,45200.0
2010-11-08 11:50:00,16.93,16.93,16.92,16.93,13400.0,11.7215,11.7215,11.7146,11.7215,13400.0
2010-11-08 11:55:00,16.93,16.95,16.93,16.95,26000.0,11.7215,11.7354,11.7215,11.7354,26000.0
2010-11-08 12:00:00,16.95,16.95,16.93,16.93,27200.0,11.7354,11.7354,11.7215,11.7215,27200.0
2010-11-08 12:05:00,16.93,16.93,16.92,16.93,24200.0,11.7215,11.7215,11.7146,11.7215,24200.0
2010-11-08 12:10:00,16.93,16.93,16.92,16.93,21000.0,11.7215,11.7215,11.7146,11.7215,21000.0
2010-11-08 12:15:00,16.93,16.93,16.93,16.93,25800.0,11.7215,11.7215,11.7215,11.7215,25800.0
2010-11-08 12:20:00,16.93,16.96,16.93,16.95,23800.0,11.7215,11.7423,11.7215,11.7354,23800.0
2010-11-08 12:25:00,16.95,16.95,16.93,16.93,20400.0,11.7354,11.7354,11.7215,11.7215,20400.0
2010-11-08 12:30:00,16.93,16.95,16.92,16.93,40400.0,11.7215,11.7354,11.7146,11.7215,40400.0
2010-11-08 12:35:00,16.92,16.93,16.91,16.91,34200.0,11.7146,11.7215,11.7077,11.7077,34200.0
2010-11-08 12:40:00,16.91,16.91,16.9,16.9,46400.0,11.7077,11.7077,11.7008,11.7008,46400.0
2010-11-08 12:45:00,16.9,16.91,16.9,16.91,16600.0,11.7008,11.7077,11.7008,11.7077,16600.0
2010-11-08 12:50:00,16.9,16.92,16.9,16.92,36000.0,11.7008,11.7146,11.7008,11.7146,36000.0
2010-11-08 12:55:00,16.91,16.93,16.91,16.91,58200.0,11.7077,11.7215,11.7077,11.7077,58200.0
2010-11-08 13:00:00,16.91,16.93,16.91,16.92,54000.0,11.7077,11.7215,11.7077,11.7146,54000.0
2010-11-08 13:05:00,16.92,16.92,16.91,16.92,18600.0,11.7146,11.7146,11.7077,11.7146,18600.0
2010-11-08 13:10:00,16.92,16.93,16.91,16.93,25000.0,11.7146,11.7215,11.7077,11.7215,25000.0
2010-11-08 13:15:00,16.93,16.95,16.92,16.93,47600.0,11.7215,11.7354,11.7146,11.7215,47600.0
2010-11-08 13:20:00,16.93,16.95,16.93,16.94,21000.0,11.7215,11.7354,11.7215,11.7285,21000.0
2010-11-08 13:25:00,16.95,16.95,16.92,16.92,18800.0,11.7354,11.7354,11.7146,11.7146,18800.0
2010-11-08 13:30:00,16.93,16.93,16.91,16.92,29600.0,11.7215,11.7215,11.7077,11.7146,29600.0
2010-11-08 13:35:00,16.92,16.92,16.91,16.91,30200.0,11.7146,11.7146,11.7077,11.7077,30200.0
2010-11-08 13:40:00,16.91,16.91,16.9,16.9,35800.0,11.7077,11.7077,11.7008,11.7008,35800.0
2010-11-08 13:45:00,16.9,16.92,16.9,16.91,19600.0,11.7008,11.7146,11.7008,11.7077,19600.0
2010-11-08 13:50:00,16.91,16.92,16.91,16.91,43400.0,11.7077,11.7146,11.7077,11.7077,43400.0
2010-11-08 13:55:00,16.91,16.93,16.91,16.93,30800.0,11.7077,11.7215,11.7077,11.7215,30800.0
2010-11-08 14:00:00,16.92,16.94,16.92,16.94,34600.0,11.7146,11.7285,11.7146,11.7285,34600.0
2010-11-08 14:05:00,16.94,16.95,16.94,16.95,24000.0,11.7285,11.7354,11.7285,11.7354,24000.0
2010-11-08 14:10:00,16.95,16.95,16.93,16.93,26200.0,11.7354,11.7354,11.7215,11.7215,26200.0
2010-11-08 14:15:00,16.93,16.95,16.93,16.94,34400.0,11.7215,11.7354,11.7215,11.7285,34400.0
2010-11-08 14:20:00,16.94,16.94,16.92,16.93,45800.0,11.7285,11.7285,11.7146,11.7215,45800.0
2010-11-08 14:25:00,16.93,16.93,16.9,16.9,57200.0,11.7215,11.7215,11.7008,11.7008,57200.0
2010-11-08 14:30:00,16.9,16.91,16.86,16.86,75000.0,11.7008,11.7077,11.6731,11.6731,75000.0
2010-11-08 14:35:00,16.86,16.88,16.86,16.86,53200.0,11.6731,11.6869,11.6731,11.6731,53200.0
2010-11-08 14:40:00,16.86,16.86,16.86,16.86,15400.0,11.6731,11.6731,11.6731,11.6731,15400.0
2010-11-08 14:45:00,16.86,16.87,16.86,16.86,37200.0,11.6731,11.68,11.6731,11.6731,37200.0
2010-11-08 14:50:00,16.86,16.86,16.86,16.86,41000.0,11.6731,11.6731,11.6731,11.6731,41000.0
2010-11-08 14:55:00,16.86,16.87,16.86,16.86,45800.0,11.6731,11.68,11.6731,11.6731,45800.0
2010-11-08 15:00:00,16.86,16.88,16.86,16.88,46400.0,11.6731,11.6869,11.6731,11.6869,46400.0
2010-11-08 15:05:00,16.88,16.88,16.86,16.86,43000.0,11.6869,11.6869,11.6731,11.6731,43000.0
2010-11-08 15:10:00,16.86,16.86,16.83,16.83,76400.0,11.6731,11.6731,11.6523,11.6523,76400.0
2010-11-08 15:15:00,16.83,16.85,16.82,16.85,64800.0,11.6523,11.6661,11.6454,11.6661,64800.0
2010-11-08 15:20:00,16.85,16.86,16.84,16.86,43800.0,11.6661,11.6731,11.6592,11.6731,43800.0
2010-11-08 15:25:00,16.86,16.88,16.86,16.87,48800.0,11.6731,11.6869,11.6731,11.68,48800.0
2010-11-08 15:30:00,16.88,16.9,16.88,16.9,48000.0,11.6869,11.7008,11.6869,11.7008,48000.0
2010-11-08 15:35:00,16.9,16.9,16.88,16.89,67200.0,11.7008,11.7008,11.6869,11.6938,67200.0
2010-11-08 15:40:00,16.88,16.91,16.88,16.91,96800.0,11.6869,11.7077,11.6869,11.7077,96800.0
2010-11-08 15:45:00,16.91,16.91,16.88,16.88,128000.0,11.7077,11.7077,11.6869,11.6869,128000.0
2010-11-08 15:50:00,16.88,16.89,16.84,16.86,190000.0,11.6869,11.6938,11.6592,11.6731,190000.0
2010-11-08 15:55:00,16.85,16.89,16.85,16.89,181000.0,11.6661,11.6938,11.6661,11.6938,181000.0
2010-11-09 09:30:00,16.86,16.95,16.86,16.93,93000.0,11.6731,11.7354,11.6731,11.7215,93000.0
2010-11-09 09:35:00,16.93,16.93,16.82,16.83,37800.0,11.7215,11.7215,11.6454,11.6523,37800.0
2010-11-09 09:40:00,16.85,16.88,16.82,16.84,41400.0,11.6661,11.6869,11.6454,11.6592,41400.0
2010-11-09 09:45:00,16.83,16.84,16.81,16.82,31200.0,11.6523,11.6592,11.6385,11.6454,31200.0
2010-11-09 09:50:00,16.82,16.86,16.81,16.83,60200.0,11.6454,11.6731,11.6385,11.6523,60200.0
2010-11-09 09:55:00,16.84,16.86,16.83,16.85,28200.0,11.6592,11.6731,11.6523,11.6661,28200.0
2010-11-09 10:00:00,16.86,16.88,16.84,16.86,40000.0,11.6731,11.6869,11.6592,11.6731,40000.0
2010-11-09 10:05:00,16.86,16.88,16.85,16.85,47400.0,11.6731,11.6869,11.6661,11.6661,47400.0
2010-11-09 10:10:00,16.85,16.88,16.84,16.86,41000.0,11.6661,11.6869,11.6592,11.6731,41000.0
2010-11-09 10:15:00,16.86,16.88,16.85,16.86,29400.0,11.6731,11.6869,11.6661,11.6731,29400.0
2010-11-09 10:20:00,16.86,16.92,16.85,16.9,33400.0,11.6731,11.7146,11.6661,11.7008,33400.0
2010-11-09 10:25:00,16.9,16.91,16.89,16.89,30800.0,11.7008,11.7077,11.6938,11.6938,30800.0
2010-11-09 10:30:00,16.89,16.9,16.89,16.89,27400.0,11.6938,11.7008,11.6938,11.6938,27400.0
2010-11-09 10:35:00,16.89,16.91,16.89,16.91,29600.0,11.6938,11.7077,11.6938,11.7077,29600.0
2010-11-09 10:40:00,16.91,16.92,16.9,16.92,24000.0,11.7077,11.7146,11.7008,11.7146,24000.0
2010-11-09 10:45:00,16.92,16.92,16.9,16.91,79600.0,11.7146,11.7146,11.7008,11.7077,79600.0
2010-11-09 10:50:00,16.91,16.93,16.9,16.93,42200.0,11.7077,11.7215,11.7008,11.7215,42200.0
2010-11-09 10:55:00,16.93,16.95,16.93,16.94,21200.0,11.7215,11.7354,11.7215,11.7285,21200.0
2010-11-09 11:00:00,16.94,16.96,16.93,16.95,40400.0,11.7285,11.7423,11.7215,11.7354,40400.0
2010-11-09 11:05:00,16.95,16.96,16.93,16.93,54400.0,11.7354,11.7423,11.7215,11.7215,54400.0
2010-11-09 11:10:00,16.93,16.94,16.92,16.93,35200.0,11.7215,11.7285,11.7146,11.7215,35200.0
2010-11-09 11:15:00,16.93,16.95,16.93,16.94,32400.0,11.7215,11.7354,11.7215,11.7285,32400.0
2010-11-09 11:20:00,16.94,16.94,16.92,16.92,43000.0,11.7285,11.7285,11.7146,11.7146,43000.0
2010-11-09 11:25:00,16.92,16.95,16.92,16.93,44200.0,11.7146,11.7354,11.7146,11.7215,44200.0
2010-11-09 11:30:00,16.93,16.94,16.93,16.93,27400.0,11.7215,11.7285,11.7215,11.7215,27400.0
2010-11-09 11:35:00,16.93,16.96,16.93,16.96,39000.0,11.7215,11.7423,11.7215,11.7423,39000.0
2010-11-09 11:40:00,16.96,16.96,16.96,16.96,15400.0,11.7423,11.7423,11.7423,11.7423,15400.0
2010-11-09 11:45:00,16.96,16.97,16.95,16.96,54200.0,11.7423,11.7492,11.7354,11.7423,54200.0
2010-11-09 11:50:00,16.95,16.96,16.95,16.95,21400.0,11.7354,11.7423,11.7354,11.7354,21400.0
2010-11-09 11:55:00,16.95,16.95,16.89,16.89,53400.0,11.7354,11.7354,11.6938,11.6938,53400.0
2010-11-09 12:00:00,16.89,16.9,16.89,16.9,34400.0,11.6938,11.7008,11.6938,11.7008,34400.0
2010-11-09 12:05:00,16.9,16.9,16.89,16.89,39400.0,11.7008,11.7008,11.6938,11.6938,39400.0
2010-11-09 12:10:00,16.89,16.89,16.88,16.89,32200.0,11.6938,11.6938,11.6869,11.6938,32200.0
2010-11-09 12:15:00,16.88,16.89,16.87,16.87,35400.0,11.6869,11.6938,11.68,11.68,35400.0
2010-11-09 12:20:00,16.87,16.88,16.84,16.84,42800.0,11.68,11.6869,11.6592,11.6592,42800.0
2010-11-09 12:25:00,16.85,16.86,16.84,16.86,23400.0,11.6661,11.6731,11.6592,11.6731,23400.0
2010-11-09 12:30:00,16.86,16.88,16.86,16.88,60400.0,11.6731,11.6869,11.6731,11.6869,60400.0
2010-11-09 12:35:00,16.88,16.89,16.88,16.88,41400.0,11.6869,11.6938,11.6869,11.6869,41400.0
2010-11-09 12:40:00,16.88,16.89,16.88,16.89,24600.0,11.6869,11.6938,11.6869,11.6938,24600.0
2010-11-09 12:45:00,16.89,16.9,16.89,16.89,67000.0,11.6938,11.7008,11.6938,11.6938,67000.0
2010-11-09 12:50:00,16.89,16.92,16.89,16.92,28000.0,11.6938,11.7146,11.6938,11.7146,28000.0
2010-11-09 12:55:00,16.92,16.93,16.92,16.93,43000.0,11.7146,11.7215,11.7146,11.7215,43000.0
2010-11-09 13:00:00,16.93,16.96,16.93,16.96,58000.0,11.7215,11.7423,11.7215,11.7423,58000.0
2010-11-09 13:05:00,16.95,16.97,16.95,16.95,25400.0,11.7354,11.7492,11.7354,11.7354,25400.0
2010-11-09 13:10:00,16.95,16.96,16.94,16.95,25600.0,11.7354,11.7423,11.7285,11.7354,25600.0
2010-11-09 13:15:00,16.95,16.96,16.92,16.92,29800.0,11.7354,11.7423,11.7146,11.7146,29800.0
2010-11-09 13:20:00,16.93,16.93,16.92,16.93,29400.0,11.7215,11.7215,11.7146,11.7215,29400.0
2010-11-09 13:25:00,16.93,16.93,16.89,16.89,30000.0,11.7215,11.7215,11.6938,11.6938,30000.0
2010-11-09 13:30:00,16.89,16.91,16.88,16.91,35600.0,11.6938,11.7077,11.6869,11.7077,35600.0
2010-11-09 13:35:00,16.91,16.91,16.86,16.86,49400.0,11.7077,11.7077,11.6731,11.6731,49400.0
2010-11-09 13:40:00,16.86,16.86,16.84,16.85,61800.0,11.6731,11.6731,11.6592,11.6661,61800.0
2010-11-09 13:45:00,16.85,16.85,16.83,16.85,36200.0,11.6661,11.6661,11.6523,11.6661,36200.0
2010-11-09 13:50:00,16.85,16.91,16.85,16.9,80400.0,11.6661,11.7077,11.6661,11.7008,80400.0
2010-11-09 13:55:00,16.9,16.91,16.9,16.9,27000.0,11.7008,11.7077,11.7008,11.7008,27000.0
2010-11-09 14:00:00,16.9,16.92,16.9,16.91,52000.0,11.7008,11.7146,11.7008,11.7077,52000.0
2010-11-09 14:05:00,16.91,16.92,16.91,16.91,35400.0,11.7077,11.7146,11.7077,11.7077,35400.0
2010-11-09 14:10:00,16.91,16.92,16.9,16.91,58800.0,11.7077,11.7146,11.7008,11.7077,58800.0
2010-11-09 14:15:00,16.91,16.93,16.91,16.92,72200.0,11.7077,11.7215,11.7077,11.7146,72200.0
2010-11-09 14:20:00,16.92,16.93,16.91,16.93,42800.0,11.7146,11.7215,11.7077,11.7215,42800.0
2010-11-09 14:25:00,16.93,16.95,16.93,16.93,47400.0,11.7215,11.7354,11.7215,11.7215,47400.0
2010-11-09 14:30:00,16.93,16.95,16.93,16.95,35000.0,11.7215,11.7354,11.7215,11.7354,35000.0
2010-11-09 14:35:00,16.95,16.96,16.95,16.95,21600.0,11.7354,11.7423,11.7354,11.7354,21600.0
2010-11-09 14:40:00,16.95,16.96,16.95,16.96,20200.0,11.7354,11.7423,11.7354,11.7423,20200.0
2010-11-09 14:45:00,16.96,16.96,16.95,16.95,33600.0,11.7423,11.7423,11.7354,11.7354,33600.0
2010-11-09 14:50:00,16.95,16.96,16.94,16.94,32000.0,11.7354,11.7423,11.7285,11.7285,32000.0
2010-11-09 14:55:00,16.95,16.95,16.94,16.95,41800.0,11.7354,11.7354,11.7285,11.7354,41800.0
2010-11-09 15:00:00,16.95,16.95,16.92,16.92,49800.0,11.7354,11.7354,11.7146,11.7146,49800.0
2010-11-09 15:05:00,16.93,16.93,16.91,16.92,34200.0,11.7215,11.7215,11.7077,11.7146,34200.0
2010-11-09 15:10:00,16.92,16.93,16.91,16.92,83400.0,11.7146,11.7215,11.7077,11.7146,83400.0
2010-11-09 15:15:00,16.93,16.93,16.91,16.92,39800.0,11.7215,11.7215,11.7077,11.7146,39800.0
2010-11-09 15:20:00,16.93,16.93,16.89,16.89,98400.0,11.7215,11.7215,11.6938,11.6938,98400.0
2010-11-09 15:25:00,16.89,16.9,16.88,16.89,60600.0,11.6938,11.7008,11.6869,11.6938,60600.0
2010-11-09 15:30:00,16.89,16.91,16.89,16.9,51800.0,11.6938,11.7077,11.6938,11.7008,51800.0
2010-11-09 15:35:00,16.91,16.91,16.87,16.87,82600.0,11.7077,11.7077,11.68,11.68,82600.0
2010-11-09 15:40:00,16.88,16.89,16.85,16.86,117200.0,11.6869,11.6938,11.6661,11.6731,117200.0
2010-11-09 15:45:00,16.86,16.86,16.83,16.83,171400.0,11.6731,11.6731,11.6523,11.6523,171400.0
2010-11-09 15:50:00,16.84,16.85,16.83,16.85,145200.0,11.6592,11.6661,11.6523,11.6661,145200.0
2010-11-09 15:55:00,16.84,16.92,16.84,16.92,415800.0,11.6592,11.7146,11.6592,11.7146,415800.0
2010-11-10 09:30:00,16.91,16.96,16.8,16.84,133400.0,11.7077,11.7423,11.6315,11.6592,133400.0
2010-11-10 09:35:00,16.82,16.84,16.78,16.81,33800.0,11.6454,11.6592,11.6177,11.6385,33800.0
2010-11-10 09:40:00,16.81,16.81,16.72,16.77,73400.0,11.6385,11.6385,11.5761,11.6108,73400.0
2010-11-10 09:45:00,16.77,16.8,16.72,16.73,46000.0,11.6108,11.6315,11.5761,11.5831,46000.0
2010-11-10 09:50:00,16.73,16.74,16.7,16.74,86400.0,11.5831,11.59,11.5623,11.59,86400.0
2010-11-10 09:55:00,16.74,16.74,16.68,16.71,76800.0,11.59,11.59,11.5484,11.5692,76800.0
2010-11-10 10:00:00,16.71,16.73,16.69,16.72,97200.0,11.5692,11.5831,11.5554,11.5761,97200.0
2010-11-10 10:05:00,16.72,16.72,16.66,16.68,79200.0,11.5761,11.5761,11.5346,11.5484,79200.0
2010-11-10 10:10:00,16.68,16.71,16.66,16.7,92600.0,11.5484,11.5692,11.5346,11.5623,92600.0
2010-11-10 10:15:00,16.71,16.74,16.71,16.73,71400.0,11.5692,11.59,11.5692,11.5831,71400.0
2010-11-10 10:20:00,16.73,16.73,16.69,16.72,50600.0,11.5831,11.5831,11.5554,11.5761,50600.0
2010-11-10 10:25:00,16.72,16.72,16.66,16.66,37800.0,11.5761,11.5761,11.5346,11.5346,37800.0
2010-11-10 10:30:00,16.66,16.69,16.66,16.68,48400.0,11.5346,11.5554,11.5346,11.5484,48400.0
2010-11-10 10:35:00,16.68,16.71,16.68,16.71,67000.0,11.5484,11.5692,11.5484,11.5692,67000.0
2010-11-10 10:40:00,16.71,16.71,16.7,16.7,43400.0,11.5692,11.5692,11.5623,11.5623,43400.0
2010-11-10 10:45:00,16.7,16.72,16.67,16.68,59800.0,11.5623,11.5761,11.5415,11.5484,59800.0
2010-11-10 10:50:00,16.68,16.68,16.63,16.66,109600.0,11.5484,11.5484,11.5138,11.5346,109600.0
2010-11-10 10:55:00,16.66,16.68,16.65,16.66,51400.0,11.5346,11.5484,11.5277,11.5346,51400.0
2010-11-10 11:00:00,16.66,16.71,16.66,16.68,81200.0,11.5346,11.5692,11.5346,11.5484,81200.0
2010-11-10 11:05:00,16.68,16.68,16.67,16.68,36200.0,11.5484,11.5484,11.5415,11.5484,36200.0
2010-11-10 11:10:00,16.68,16.7,16.67,16.69,31800.0,11.5484,11.5623,11.5415,11.5554,31800.0
2010-11-10 11:15:00,16.68,16.71,16.68,16.71,38600.0,11.5484,11.5692,11.5484,11.5692,38600.0
2010-11-10 11:20:00,16.71,16.74,16.69,16.73,113000.0,11.5692,11.59,11.5554,11.5831,113000.0
2010-11-10 11:25:00,16.73,16.76,16.72,16.75,47800.0,11.5831,11.6038,11.5761,11.5969,47800.0
2010-11-10 11:30:00,16.75,16.78,16.75,16.77,36000.0,11.5969,11.6177,11.5969,11.6108,36000.0
2010-11-10 11:35:00,16.78,16.81,16.77,16.8,49000.0,11.6177,11.6385,11.6108,11.6315,49000.0
2010-11-10 11:40:00,16.8,16.8,16.77,16.78,30400.0,11.6315,11.6315,11.6108,11.6177,30400.0
2010-11-10 11:45:00,16.77,16.8,16.77,16.79,21800.0,11.6108,11.6315,11.6108,11.6246,21800.0
2010-11-10 11:50:00,16.8,16.82,16.8,16.81,30400.0,11.6315,11.6454,11.6315,11.6385,30400.0
2010-11-10 11:55:00,16.81,16.85,16.81,16.83,42600.0,11.6385,11.6661,11.6385,11.6523,42600.0
2010-11-10 12:00:00,16.83,16.86,16.83,16.84,35200.0,11.6523,11.6731,11.6523,11.6592,35200.0
2010-11-10 12:05:00,16.85,16.85,16.81,16.81,28800.0,11.6661,11.6661,11.6385,11.6385,28800.0
2010-11-10 12:10:00,16.81,16.82,16.81,16.82,20600.0,11.6385,11.6454,11.6385,11.6454,20600.0
2010-11-10 12:15:00,16.82,16.82,16.81,16.82,15400.0,11.6454,11.6454,11.6385,11.6454,15400.0
2010-11-10 12:20:00,16.82,16.83,16.81,16.82,36200.0,11.6454,11.6523,11.6385,11.6454,36200.0
2010-11-10 12:25:00,16.82,16.83,16.81,16.81,28600.0,11.6454,11.6523,11.6385,11.6385,28600.0
2010-11-10 12:30:00,16.81,16.82,16.8,16.81,47200.0,11.6385,11.6454,11.6315,11.6385,47200.0
2010-11-10 12:35:00,16.81,16.81,16.78,16.79,17400.0,11.6385,11.6385,11.6177,11.6246,17400.0
2010-11-10 12:40:00,16.79,16.79,16.77,16.78,40200.0,11.6246,11.6246,11.6108,11.6177,40200.0
2010-11-10 12:45:00,16.78,16.79,16.78,16.79,14200.0,11.6177,11.6246,11.6177,11.6246,14200.0
2010-11-10 12:50:00,16.79,16.83,16.78,16.82,30200.0,11.6246,11.6523,11.6177,11.6454,30200.0
2010-11-10 12:55:00,16.82,16.83,16.8,16.8,30600.0,11.6454,11.6523,11.6315,11.6315,30600.0
2010-11-10 13:00:00,16.8,16.8,16.77,16.78,41600.0,11.6315,11.6315,11.6108,11.6177,41600.0
2010-11-10 13:05:00,16.78,16.81,16.78,16.81,38200.0,11.6177,11.6385,11.6177,11.6385,38200.0
2010-11-10 13:10:00,16.81,16.82,16.8,16.82,25800.0,11.6385,11.6454,11.6315,11.6454,25800.0
2010-11-10 13:15:00,16.82,16.85,16.8,16.85,56000.0,11.6454,11.6661,11.6315,11.6661,56000.0
2010-11-10 13:20:00,16.85,16.87,16.85,16.86,51800.0,11.6661,11.68,11.6661,11.6731,51800.0
2010-11-10 13:25:00,16.86,16.86,16.84,16.85,31600.0,11.6731,11.6731,11.6592,11.6661,31600.0
2010-11-10 13:30:00,16.85,16.86,16.83,16.84,35800.0,11.6661,11.6731,11.6523,11.6592,35800.0
2010-11-10 13:35:00,16.84,16.86,16.84,16.85,15600.0,11.6592,11.6731,11.6592,11.6661,15600.0
2010-11-10 13:40:00,16.85,16.86,16.85,16.86,38000.0,11.6661,11.6731,11.6661,11.6731,38000.0
2010-11-10 13:45:00,16.86,16.87,16.85,16.87,20400.0,11.6731,11.68,11.6661,11.68,20400.0
2010-11-10 13:50:00,16.86,16.86,16.83,16.84,27000.0,11.6731,11.6731,11.6523,11.6592,27000.0
2010-11-10 13:55:00,16.84,16.86,16.84,16.86,39200.0,11.6592,11.6731,11.6592,11.6731,39200.0
2010-11-10 14:00:00,16.86,16.89,16.85,16.88,62200.0,11.6731,11.6938,11.6661,11.6869,62200.0
2010-11-10 14:05:00,16.89,16.9,16.88,16.89,58200.0,11.6938,11.7008,11.6869,11.6938,58200.0
2010-11-10 14:10:00,16.89,16.9,16.89,16.9,29000.0,11.6938,11.7008,11.6938,11.7008,29000.0
2010-11-10 14:15:00,16.9,16.9,16.88,16.9,42800.0,11.7008,11.7008,11.6869,11.7008,42800.0
2010-11-10 14:20:00,16.9,16.9,16.87,16.89,60200.0,11.7008,11.7008,11.68,11.6938,60200.0
2010-11-10 14:25:00,16.9,16.9,16.89,16.9,37600.0,11.7008,11.7008,11.6938,11.7008,37600.0
2010-11-10 14:30:00,16.9,16.9,16.88,16.88,31600.0,11.7008,11.7008,11.6869,11.6869,31600.0
2010-11-10 14:35:00,16.88,16.9,16.87,16.89,41800.0,11.6869,11.7008,11.68,11.6938,41800.0
2010-11-10 14:40:00,16.89,16.9,16.88,16.89,42000.0,11.6938,11.7008,11.6869,11.6938,42000.0
2010-11-10 14:45:00,16.9,16.9,16.88,16.89,30000.0,11.7008,11.7008,11.6869,11.6938,30000.0
2010-11-10 14:50:00,16.88,16.9,16.88,16.9,43200.0,11.6869,11.7008,11.6869,11.7008,43200.0
2010-11-10 14:55:00,16.9,16.9,16.89,16.89,21400.0,11.7008,11.7008,11.6938,11.6938,21400.0
2010-11-10 15:00:00,16.89,16.9,16.86,16.88,71200.0,11.6938,11.7008,11.6731,11.6869,71200.0
2010-11-10 15:05:00,16.89,16.89,16.86,16.86,39600.0,11.6938,11.6938,11.6731,11.6731,39600.0
2010-11-10 15:10:00,16.86,16.88,16.85,16.88,66000.0,11.6731,11.6869,11.6661,11.6869,66000.0
2010-11-10 15:15:00,16.88,16.89,16.86,16.88,61400.0,11.6869,11.6938,11.6731,11.6869,61400.0
2010-11-10 15:20:00,16.88,16.89,16.87,16.89,35600.0,11.6869,11.6938,11.68,11.6938,35600.0
2010-11-10 15:25:00,16.88,16.9,16.88,16.89,59000.0,11.6869,11.7008,11.6869,11.6938,59000.0
2010-11-10 15:30:00,16.89,16.91,16.89,16.91,55400.0,11.6938,11.7077,11.6938,11.7077,55400.0
2010-11-10 15:35:00,16.91,16.91,16.88,16.89,74400.0,11.7077,11.7077,11.6869,11.6938,74400.0
2010-11-10 15:40:00,16.89,16.9,16.88,16.88,42000.0,11.6938,11.7008,11.6869,11.6869,42000.0
2010-11-10 15:45:00,16.88,16.9,16.88,16.89,57000.0,11.6869,11.7008,11.6869,11.6938,57000.0
2010-11-10 15:50:00,16.9,16.91,16.9,16.91,97000.0,11.7008,11.7077,11.7008,11.7077,97000.0
2010-11-10 15:55:00,16.91,16.94,16.91,16.94,288000.0,11.7077,11.7285,11.7077,11.7285,288000.0
2010-11-11 09:30:00,16.73,16.73,16.5,16.57,128400.0,11.5831,11.5831,11.4238,11.4723,128400.0
2010-11-11 09:35:00,16.57,16.66,16.57,16.61,79600.0,11.4723,11.5346,11.4723,11.5,79600.0
2010-11-11 09:40:00,16.61,16.64,16.56,16.59,89600.0,11.5,11.5208,11.4654,11.4861,89600.0
2010-11-11 09:45:00,16.59,16.6,16.56,16.59,75000.0,11.4861,11.4931,11.4654,11.4861,75000.0
2010-11-11 09:50:00,16.59,16.67,16.57,16.66,72000.0,11.4861,11.5415,11.4723,11.5346,72000.0
2010-11-11 09:55:00,16.66,16.67,16.61,16.64,50800.0,11.5346,11.5415,11.5,11.5208,50800.0
2010-11-11 10:00:00,16.63,16.67,16.6,16.66,67200.0,11.5138,11.5415,11.4931,11.5346,67200.0
2010-11-11 10:05:00,16.66,16.73,16.65,16.73,82600.0,11.5346,11.5831,11.5277,11.5831,82600.0
2010-11-11 10:10:00,16.72,16.74,16.7,16.7,71800.0,11.5761,11.59,11.5623,11.5623,71800.0
2010-11-11 10:15:00,16.7,16.75,16.7,16.73,69800.0,11.5623,11.5969,11.5623,11.5831,69800.0
2010-11-11 10:20:00,16.73,16.73,16.7,16.71,69400.0,11.5831,11.5831,11.5623,11.5692,69400.0
2010-11-11 10:25:00,16.71,16.75,16.71,16.73,52200.0,11.5692,11.5969,11.5692,11.5831,52200.0
2010-11-11 10:30:00,16.73,16.75,16.72,16.75,40200.0,11.5831,11.5969,11.5761,11.5969,40200.0
2010-11-11 10:35:00,16.75,16.75,16.72,16.73,50800.0,11.5969,11.5969,11.5761,11.5831,50800.0
2010-11-11 10:40:00,16.73,16.75,16.71,16.72,72200.0,11.5831,11.5969,11.5692,11.5761,72200.0
2010-11-11 10:45:00,16.72,16.73,16.68,16.68,98800.0,11.5761,11.5831,11.5484,11.5484,98800.0
2010-11-11 10:50:00,16.68,16.73,16.67,16.73,83000.0,11.5484,11.5831,11.5415,11.5831,83000.0
2010-11-11 10:55:00,16.72,16.77,16.72,16.76,43800.0,11.5761,11.6108,11.5761,11.6038,43800.0
2010-11-11 11:00:00,16.77,16.77,16.7,16.71,78000.0,11.6108,11.6108,11.5623,11.5692,78000.0
2010-11-11 11:05:00,16.7,16.7,16.67,16.68,148200.0,11.5623,11.5623,11.5415,11.5484,148200.0
2010-11-11 11:10:00,16.68,16.71,16.68,16.69,66800.0,11.5484,11.5692,11.5484,11.5554,66800.0
2010-11-11 11:15:00,16.69,16.71,16.68,16.71,51400.0,11.5554,11.5692,11.5484,11.5692,51400.0
2010-11-11 11:20:00,16.71,16.71,16.68,16.68,57600.0,11.5692,11.5692,11.5484,11.5484,57600.0
2010-11-11 11:25:00,16.68,16.69,16.67,16.68,74400.0,11.5484,11.5554,11.5415,11.5484,74400.0
2010-11-11 11:30:00,16.68,16.71,16.68,16.69,49800.0,11.5484,11.5692,11.5484,11.5554,49800.0
2010-11-11 11:35:00,16.69,16.71,16.68,16.7,43000.0,11.5554,11.5692,11.5484,11.5623,43000.0
2010-11-11 11:40:00,16.7,16.7,16.68,16.68,66600.0,11.5623,11.5623,11.5484,11.5484,66600.0
2010-11-11 11:45:00,16.68,16.73,16.68,16.72,42000.0,11.5484,11.5831,11.5484,11.5761,42000.0
2010-11-11 11:50:00,16.71,16.72,16.67,16.69,65800.0,11.5692,11.5761,11.5415,11.5554,65800.0
2010-11-11 11:55:00,16.69,16.69,16.68,16.68,30000.0,11.5554,11.5554,11.5484,11.5484,30000.0
2010-11-11 12:00:00,16.68,16.68,16.68,16.68,44000.0,11.5484,11.5484,11.5484,11.5484,44000.0
2010-11-11 12:05:00,16.68,16.72,16.68,16.71,62000.0,11.5484,11.5761,11.5484,11.5692,62000.0
2010-11-11 12:10:00,16.71,16.75,16.71,16.75,33000.0,11.5692,11.5969,11.5692,11.5969,33000.0
2010-11-11 12:15:00,16.75,16.77,16.73,16.74,54000.0,11.5969,11.6108,11.5831,11.59,54000.0
2010-11-11 12:20:00,16.74,16.75,16.72,16.72,48600.0,11.59,11.5969,11.5761,11.5761,48600.0
2010-11-11 12:25:00,16.72,16.73,16.7,16.72,47800.0,11.5761,11.5831,11.5623,11.5761,47800.0
2010-11-11 12:30:00,16.72,16.75,16.72,16.74,34800.0,11.5761,11.5969,11.5761,11.59,34800.0
2010-11-11 12:35:00,16.74,16.75,16.73,16.74,47000.0,11.59,11.5969,11.5831,11.59,47000.0
2010-11-11 12:40:00,16.74,16.75,16.74,16.74,85600.0,11.59,11.5969,11.59,11.59,85600.0
2010-11-11 12:45:00,16.74,16.75,16.73,16.74,82400.0,11.59,11.5969,11.5831,11.59,82400.0
2010-11-11 12:50:00,16.74,16.75,16.74,16.75,64000.0,11.59,11.5969,11.59,11.5969,64000.0
2010-11-11 12:55:00,16.74,16.74,16.74,16.74,20000.0,11.59,11.59,11.59,11.59,20000.0
2010-11-11 13:00:00,16.74,16.75,16.73,16.74,76400.0,11.59,11.5969,11.5831,11.59,76400.0
2010-11-11 13:05:00,16.74,16.76,16.73,16.75,40400.0,11.59,11.6038,11.5831,11.5969,40400.0
2010-11-11 13:10:00,16.76,16.77,16.75,16.77,33000.0,11.6038,11.6108,11.5969,11.6108,33000.0
2010-11-11 13:15:00,16.76,16.77,16.75,16.75,37200.0,11.6038,11.6108,11.5969,11.5969,37200.0
2010-11-11 13:20:00,16.75,16.77,16.75,16.75,37800.0,11.5969,11.6108,11.5969,11.5969,37800.0
2010-11-11 13:25:00,16.76,16.77,16.75,16.75,50200.0,11.6038,11.6108,11.5969,11.5969,50200.0
2010-11-11 13:30:00,16.76,16.78,16.75,16.76,26400.0,11.6038,11.6177,11.5969,11.6038,26400.0
2010-11-11 13:35:00,16.76,16.76,16.75,16.75,38000.0,11.6038,11.6038,11.5969,11.5969,38000.0
2010-11-11 13:40:00,16.76,16.8,16.75,16.78,49000.0,11.6038,11.6315,11.5969,11.6177,49000.0
2010-11-11 13:45:00,16.79,16.79,16.78,16.79,50600.0,11.6246,11.6246,11.6177,11.6246,50600.0
2010-11-11 13:50:00,16.79,16.8,16.79,16.8,23600.0,11.6246,11.6315,11.6246,11.6315,23600.0
2010-11-11 13:55:00,16.79,16.8,16.79,16.79,26200.0,11.6246,11.6315,11.6246,11.6246,26200.0
2010-11-11 14:00:00,16.79,16.79,16.77,16.79,53200.0,11.6246,11.6246,11.6108,11.6246,53200.0
2010-11-11 14:05:00,16.79,16.79,16.78,16.79,64800.0,11.6246,11.6246,11.6177,11.6246,64800.0
2010-11-11 14:10:00,16.79,16.81,16.79,16.81,28800.0,11.6246,11.6385,11.6246,11.6385,28800.0
2010-11-11 14:15:00,16.8,16.81,16.79,16.81,31800.0,11.6315,11.6385,11.6246,11.6385,31800.0
2010-11-11 14:20:00,16.81,16.81,16.8,16.81,63200.0,11.6385,11.6385,11.6315,11.6385,63200.0
2010-11-11 14:25:00,16.81,16.81,16.8,16.81,42400.0,11.6385,11.6385,11.6315,11.6385,42400.0
2010-11-11 14:30:00,16.81,16.83,16.8,16.81,43200.0,11.6385,11.6523,11.6315,11.6385,43200.0
2010-11-11 14:35:00,16.81,16.82,16.8,16.8,54600.0,11.6385,11.6454,11.6315,11.6315,54600.0
2010-11-11 14:40:00,16.8,16.82,16.8,16.81,63400.0,11.6315,11.6454,11.6315,11.6385,63400.0
2010-11-11 14:45:00,16.82,16.82,16.81,16.81,42400.0,11.6454,11.6454,11.6385,11.6385,42400.0
2010-11-11 14:50:00,16.81,16.83,16.81,16.83,195600.0,11.6385,11.6523,11.6385,11.6523,195600.0
2010-11-11 14:55:00,16.83,16.83,16.82,16.83,43400.0,11.6523,11.6523,11.6454,11.6523,43400.0
2010-11-11 15:00:00,16.82,16.83,16.82,16.82,84400.0,11.6454,11.6523,11.6454,11.6454,84400.0
2010-11-11 15:05:00,16.83,16.85,16.82,16.84,76600.0,11.6523,11.6661,11.6454,11.6592,76600.0
2010-11-11 15:10:00,16.84,16.84,16.82,16.82,53200.0,11.6592,11.6592,11.6454,11.6454,53200.0
2010-11-11 15:15:00,16.82,16.84,16.82,16.83,69200.0,11.6454,11.6592,11.6454,11.6523,69200.0
2010-11-11 15:20:00,16.83,16.83,16.8,16.8,82200.0,11.6523,11.6523,11.6315,11.6315,82200.0
2010-11-11 15:25:00,16.8,16.81,16.79,16.81,81000.0,11.6315,11.6385,11.6246,11.6385,81000.0
2010-11-11 15:30:00,16.81,16.81,16.78,16.79,160600.0,11.6385,11.6385,11.6177,11.6246,160600.0
2010-11-11 15:35:00,16.79,16.8,16.78,16.8,159400.0,11.6246,11.6315,11.6177,11.6315,159400.0
2010-11-11 15:40:00,16.8,16.8,16.77,16.77,107400.0,11.6315,11.6315,11.6108,11.6108,107400.0
2010-11-11 15:45:00,16.78,16.79,16.77,16.77,143400.0,11.6177,11.6246,11.6108,11.6108,143400.0
2010-11-11 15:50:00,16.77,16.77,16.75,16.77,244800.0,11.6108,11.6108,11.5969,11.6108,244800.0
2010-11-11 15:55:00,16.77,16.8,16.77,16.79,277200.0,11.6108,11.6315,11.6108,11.6246,277200.0
2010-11-12 09:30:00,16.7,16.79,16.68,16.77,45400.0,11.5623,11.6246,11.5484,11.6108,45400.0
2010-11-12 09:35:00,16.77,16.78,16.72,16.74,44800.0,11.6108,11.6177,11.5761,11.59,44800.0
2010-11-12 09:40:00,16.73,16.79,16.73,16.79,23800.0,11.5831,11.6246,11.5831,11.6246,23800.0
2010-11-12 09:45:00,16.79,16.83,16.78,16.83,90600.0,11.6246,11.6523,11.6177,11.6523,90600.0
2010-11-12 09:50:00,16.83,16.9,16.82,16.9,72200.0,11.6523,11.7008,11.6454,11.7008,72200.0
2010-11-12 09:55:00,16.9,16.91,16.86,16.89,66200.0,11.7008,11.7077,11.6731,11.6938,66200.0
2010-11-12 10:00:00,16.89,16.91,16.85,16.86,41800.0,11.6938,11.7077,11.6661,11.6731,41800.0
2010-11-12 10:05:00,16.85,16.86,16.83,16.85,26200.0,11.6661,11.6731,11.6523,11.6661,26200.0
2010-11-12 10:10:00,16.85,16.85,16.82,16.82,69800.0,11.6661,11.6661,11.6454,11.6454,69800.0
2010-11-12 10:15:00,16.82,16.89,16.82,16.87,64800.0,11.6454,11.6938,11.6454,11.68,64800.0
2010-11-12 10:20:00,16.86,16.89,16.86,16.89,53800.0,11.6731,11.6938,11.6731,11.6938,53800.0
2010-11-12 10:25:00,16.89,16.89,16.83,16.85,66000.0,11.6938,11.6938,11.6523,11.6661,66000.0
2010-11-12 10:30:00,16.85,16.85,16.81,16.82,65400.0,11.6661,11.6661,11.6385,11.6454,65400.0
2010-11-12 10:35:00,16.82,16.84,16.79,16.81,62600.0,11.6454,11.6592,11.6246,11.6385,62600.0
2010-11-12 10:40:00,16.81,16.85,16.78,16.81,70600.0,11.6385,11.6661,11.6177,11.6385,70600.0
2010-11-12 10:45:00,16.82,16.84,16.8,16.84,62000.0,11.6454,11.6592,11.6315,11.6592,62000.0
2010-11-12 10:50:00,16.83,16.83,16.75,16.75,45800.0,11.6523,11.6523,11.5969,11.5969,45800.0
2010-11-12 10:55:00,16.75,16.77,16.75,16.75,87600.0,11.5969,11.6108,11.5969,11.5969,87600.0
2010-11-12 11:00:00,16.76,16.78,16.75,16.78,38600.0,11.6038,11.6177,11.5969,11.6177,38600.0
2010-11-12 11:05:00,16.78,16.78,16.72,16.73,56800.0,11.6177,11.6177,11.5761,11.5831,56800.0
2010-11-12 11:10:00,16.73,16.76,16.73,16.75,37000.0,11.5831,11.6038,11.5831,11.5969,37000.0
2010-11-12 11:15:00,16.74,16.77,16.73,16.75,37400.0,11.59,11.6108,11.5831,11.5969,37400.0
2010-11-12 11:20:00,16.76,16.79,16.75,16.79,49600.0,11.6038,11.6246,11.5969,11.6246,49600.0
2010-11-12 11:25:00,16.79,16.8,16.79,16.8,24600.0,11.6246,11.6315,11.6246,11.6315,24600.0
2010-11-12 11:30:00,16.8,16.8,16.78,16.78,19200.0,11.6315,11.6315,11.6177,11.6177,19200.0
2010-11-12 11:35:00,16.78,16.78,16.75,16.75,46800.0,11.6177,11.6177,11.5969,11.5969,46800.0
2010-11-12 11:40:00,16.75,16.75,16.73,16.73,16800.0,11.5969,11.5969,11.5831,11.5831,16800.0
2010-11-12 11:45:00,16.73,16.75,16.73,16.73,41200.0,11.5831,11.5969,11.5831,11.5831,41200.0
2010-11-12 11:50:00,16.73,16.73,16.68,16.7,66400.0,11.5831,11.5831,11.5484,11.5623,66400.0
2010-11-12 11:55:00,16.7,16.73,16.68,16.72,34600.0,11.5623,11.5831,11.5484,11.5761,34600.0
2010-11-12 12:00:00,16.72,16.72,16.68,16.7,77600.0,11.5761,11.5761,11.5484,11.5623,77600.0
2010-11-12 12:05:00,16.71,16.73,16.71,16.73,21000.0,11.5692,11.5831,11.5692,11.5831,21000.0
2010-11-12 12:10:00,16.73,16.73,16.7,16.7,42000.0,11.5831,11.5831,11.5623,11.5623,42000.0
2010-11-12 12:15:00,16.7,16.71,16.67,16.68,43600.0,11.5623,11.5692,11.5415,11.5484,43600.0
2010-11-12 12:20:00,16.68,16.68,16.65,16.65,56600.0,11.5484,11.5484,11.5277,11.5277,56600.0
2010-11-12 12:25:00,16.65,16.67,16.62,16.62,55800.0,11.5277,11.5415,11.5069,11.5069,55800.0
2010-11-12 12:30:00,16.61,16.65,16.61,16.61,81000.0,11.5,11.5277,11.5,11.5,81000.0
2010-11-12 12:35:00,16.61,16.61,16.59,16.61,97600.0,11.5,11.5,11.4861,11.5,97600.0
2010-11-12 12:40:00,16.61,16.61,16.59,16.6,43800.0,11.5,11.5,11.4861,11.4931,43800.0
2010-11-12 12:45:00,16.6,16.61,16.59,16.61,96200.0,11.4931,11.5,11.4861,11.5,96200.0
2010-11-12 12:50:00,16.6,16.63,16.59,16.63,47400.0,11.4931,11.5138,11.4861,11.5138,47400.0
2010-11-12 12:55:00,16.64,16.65,16.63,16.64,62000.0,11.5208,11.5277,11.5138,11.5208,62000.0
2010-11-12 13:00:00,16.64,16.64,16.61,16.64,26000.0,11.5208,11.5208,11.5,11.5208,26000.0
2010-11-12 13:05:00,16.64,16.67,16.64,16.66,32200.0,11.5208,11.5415,11.5208,11.5346,32200.0
2010-11-12 13:10:00,16.66,16.68,16.66,16.68,26600.0,11.5346,11.5484,11.5346,11.5484,26600.0
2010-11-12 13:15:00,16.68,16.68,16.65,16.65,38800.0,11.5484,11.5484,11.5277,11.5277,38800.0
2010-11-12 13:20:00,16.65,16.66,16.64,16.66,55000.0,11.5277,11.5346,11.5208,11.5346,55000.0
2010-11-12 13:25:00,16.66,16.69,16.65,16.68,43200.0,11.5346,11.5554,11.5277,11.5484,43200.0
2010-11-12 13:30:00,16.68,16.71,16.67,16.7,64800.0,11.5484,11.5692,11.5415,11.5623,64800.0
2010-11-12 13:35:00,16.69,16.73,16.68,16.72,27600.0,11.5554,11.5831,11.5484,11.5761,27600.0
2010-11-12 13:40:00,16.72,16.73,16.7,16.71,30200.0,11.5761,11.5831,11.5623,11.5692,30200.0
2010-11-12 13:45:00,16.71,16.71,16.67,16.7,29200.0,11.5692,11.5692,11.5415,11.5623,29200.0
2010-11-12 13:50:00,16.7,16.71,16.7,16.71,41000.0,11.5623,11.5692,11.5623,11.5692,41000.0
2010-11-12 13:55:00,16.71,16.71,16.69,16.69,31200.0,11.5692,11.5692,11.5554,11.5554,31200.0
2010-11-12 14:00:00,16.69,16.72,16.68,16.72,49600.0,11.5554,11.5761,11.5484,11.5761,49600.0
2010-11-12 14:05:00,16.72,16.73,16.72,16.73,49200.0,11.5761,11.5831,11.5761,11.5831,49200.0
2010-11-12 14:10:00,16.73,16.74,16.72,16.72,35200.0,11.5831,11.59,11.5761,11.5761,35200.0
2010-11-12 14:15:00,16.72,16.75,16.72,16.75,45200.0,11.5761,11.5969,11.5761,11.5969,45200.0
2010-11-12 14:20:00,16.75,16.76,16.75,16.75,20600.0,11.5969,11.6038,11.5969,11.5969,20600.0
2010-11-12 14:25:00,16.75,16.75,16.72,16.74,42600.0,11.5969,11.5969,11.5761,11.59,42600.0
2010-11-12 14:30:00,16.73,16.75,16.73,16.75,41000.0,11.5831,11.5969,11.5831,11.5969,41000.0
2010-11-12 14:35:00,16.75,16.75,16.74,16.75,25800.0,11.5969,11.5969,11.59,11.5969,25800.0
2010-11-12 14:40:00,16.75,16.75,16.71,16.72,29800.0,11.5969,11.5969,11.5692,11.5761,29800.0
2010-11-12 14:45:00,16.72,16.76,16.71,16.76,68200.0,11.5761,11.6038,11.5692,11.6038,68200.0
2010-11-12 14:50:00,16.77,16.79,16.77,16.78,23800.0,11.6108,11.6246,11.6108,11.6177,23800.0
2010-11-12 14:55:00,16.78,16.78,16.75,16.76,25400.0,11.6177,11.6177,11.5969,11.6038,25400.0
2010-11-12 15:00:00,16.76,16.81,16.75,16.81,41600.0,11.6038,11.6385,11.5969,11.6385,41600.0
2010-11-12 15:05:00,16.81,16.82,16.8,16.8,39600.0,11.6385,11.6454,11.6315,11.6315,39600.0
2010-11-12 15:10:00,16.8,16.81,16.77,16.78,17600.0,11.6315,11.6385,11.6108,11.6177,17600.0
2010-11-12 15:15:00,16.77,16.8,16.76,16.8,23800.0,11.6108,11.6315,11.6038,11.6315,23800.0
2010-11-12 15:20:00,16.8,16.81,16.78,16.79,67600.0,11.6315,11.6385,11.6177,11.6246,67600.0
2010-11-12 15:25:00,16.8,16.8,16.75,16.77,49000.0,11.6315,11.6315,11.5969,11.6108,49000.0
2010-11-12 15:30:00,16.77,16.78,16.75,16.77,32800.0,11.6108,11.6177,11.5969,11.6108,32800.0
2010-11-12 15:35:00,16.77,16.77,16.75,16.75,62200.0,11.6108,11.6108,11.5969,11.5969,62200.0
2010-11-12 15:40:00,16.75,16.75,16.73,16.73,54000.0,11.5969,11.5969,11.5831,11.5831,54000.0
2010-11-12 15:45:00,16.73,16.77,16.73,16.75,104200.0,11.5831,11.6108,11.5831,11.5969,104200.0
2010-11-12 15:50:00,16.75,16.76,16.73,16.74,120000.0,11.5969,11.6038,11.5831,11.59,120000.0
2010-11-12 15:55:00,16.73,16.78,16.73,16.77,222800.0,11.5831,11.6177,11.5831,11.6108,222800.0
2010-11-15 09:30:00,16.85,17.0,16.78,16.99,111800.0,11.6661,11.77,11.6177,11.7631,111800.0
2010-11-15 09:35:00,16.99,17.17,16.99,17.14,292400.0,11.7631,11.8877,11.7631,11.8669,292400.0
2010-11-15 09:40:00,17.14,17.19,17.09,17.11,113600.0,11.8669,11.9015,11.8323,11.8462,113600.0
2010-11-15 09:45:00,17.11,17.11,17.05,17.06,79600.0,11.8462,11.8462,11.8046,11.8115,79600.0
2010-11-15 09:50:00,17.06,17.06,16.98,16.98,49600.0,11.8115,11.8115,11.7562,11.7562,49600.0
2010-11-15 09:55:00,16.98,16.98,16.88,16.88,94400.0,11.7562,11.7562,11.6869,11.6869,94400.0
2010-11-15 10:00:00,16.88,16.93,16.88,16.9,87200.0,11.6869,11.7215,11.6869,11.7008,87200.0
2010-11-15 10:05:00,16.9,16.92,16.9,16.9,70200.0,11.7008,11.7146,11.7008,11.7008,70200.0
2010-11-15 10:10:00,16.91,16.91,16.86,16.89,53800.0,11.7077,11.7077,11.6731,11.6938,53800.0
2010-11-15 10:15:00,16.89,16.91,16.87,16.88,63400.0,11.6938,11.7077,11.68,11.6869,63400.0
2010-11-15 10:20:00,16.88,16.91,16.83,16.91,73000.0,11.6869,11.7077,11.6523,11.7077,73000.0
2010-11-15 10:25:00,16.9,16.91,16.88,16.88,44400.0,11.7008,11.7077,11.6869,11.6869,44400.0
2010-11-15 10:30:00,16.88,16.89,16.87,16.88,50600.0,11.6869,11.6938,11.68,11.6869,50600.0
2010-11-15 10:35:00,16.88,16.93,16.88,16.92,36600.0,11.6869,11.7215,11.6869,11.7146,36600.0
2010-11-15 10:40:00,16.92,16.92,16.87,16.87,32600.0,11.7146,11.7146,11.68,11.68,32600.0
2010-11-15 10:45:00,16.87,16.89,16.86,16.86,39400.0,11.68,11.6938,11.6731,11.6731,39400.0
2010-11-15 10:50:00,16.86,16.88,16.85,16.86,32600.0,11.6731,11.6869,11.6661,11.6731,32600.0
2010-11-15 10:55:00,16.86,16.87,16.85,16.86,37600.0,11.6731,11.68,11.6661,11.6731,37600.0
2010-11-15 11:00:00,16.86,16.88,16.83,16.83,55200.0,11.6731,11.6869,11.6523,11.6523,55200.0
2010-11-15 11:05:00,16.83,16.84,16.81,16.83,48000.0,11.6523,11.6592,11.6385,11.6523,48000.0
2010-11-15 11:10:00,16.83,16.86,16.83,16.85,44000.0,11.6523,11.6731,11.6523,11.6661,44000.0
2010-11-15 11:15:00,16.85,16.85,16.83,16.84,21400.0,11.6661,11.6661,11.6523,11.6592,21400.0
2010-11-15 11:20:00,16.84,16.84,16.82,16.82,15000.0,11.6592,11.6592,11.6454,11.6454,15000.0
2010-11-15 11:25:00,16.82,16.82,16.81,16.82,28800.0,11.6454,11.6454,11.6385,11.6454,28800.0
2010-11-15 11:30:00,16.82,16.84,16.82,16.83,22800.0,11.6454,11.6592,11.6454,11.6523,22800.0
2010-11-15 11:35:00,16.83,16.86,16.83,16.84,24400.0,11.6523,11.6731,11.6523,11.6592,24400.0
2010-11-15 11:40:00,16.84,16.89,16.84,16.88,48200.0,11.6592,11.6938,11.6592,11.6869,48200.0
2010-11-15 11:45:00,16.88,16.93,16.87,16.92,99400.0,11.6869,11.7215,11.68,11.7146,99400.0
2010-11-15 11:50:00,16.92,16.93,16.91,16.93,18400.0,11.7146,11.7215,11.7077,11.7215,18400.0
2010-11-15 11:55:00,16.93,16.94,16.93,16.93,14600.0,11.7215,11.7285,11.7215,11.7215,14600.0
2010-11-15 12:00:00,16.93,16.93,16.92,16.92,19600.0,11.7215,11.7215,11.7146,11.7146,19600.0
2010-11-15 12:05:00,16.92,16.92,16.9,16.9,25600.0,11.7146,11.7146,11.7008,11.7008,25600.0
2010-11-15 12:10:00,16.9,16.9,16.87,16.87,28800.0,11.7008,11.7008,11.68,11.68,28800.0
2010-11-15 12:15:00,16.86,16.86,16.85,16.86,29000.0,11.6731,11.6731,11.6661,11.6731,29000.0
2010-11-15 12:20:00,16.86,16.86,16.84,16.86,27000.0,11.6731,11.6731,11.6592,11.6731,27000.0
2010-11-15 12:25:00,16.86,16.88,16.86,16.87,32800.0,11.6731,11.6869,11.6731,11.68,32800.0
2010-11-15 12:30:00,16.86,16.87,16.86,16.86,17000.0,11.6731,11.68,11.6731,11.6731,17000.0
2010-11-15 12:35:00,16.86,16.87,16.86,16.86,22400.0,11.6731,11.68,11.6731,11.6731,22400.0
2010-11-15 12:40:00,16.87,16.88,16.86,16.86,21000.0,11.68,11.6869,11.6731,11.6731,21000.0
2010-11-15 12:45:00,16.86,16.9,16.86,16.9,27000.0,11.6731,11.7008,11.6731,11.7008,27000.0
2010-11-15 12:50:00,16.9,16.92,16.88,16.92,43600.0,11.7008,11.7146,11.6869,11.7146,43600.0
2010-11-15 12:55:00,16.92,16.93,16.91,16.93,27200.0,11.7146,11.7215,11.7077,11.7215,27200.0
2010-11-15 13:00:00,16.92,16.93,16.91,16.91,51200.0,11.7146,11.7215,11.7077,11.7077,51200.0
2010-11-15 13:05:00,16.91,16.93,16.91,16.93,73400.0,11.7077,11.7215,11.7077,11.7215,73400.0
2010-11-15 13:10:00,16.93,16.95,16.93,16.95,28000.0,11.7215,11.7354,11.7215,11.7354,28000.0
2010-11-15 13:15:00,16.94,16.96,16.93,16.95,25200.0,11.7285,11.7423,11.7215,11.7354,25200.0
2010-11-15 13:20:00,16.95,16.97,16.95,16.96,37400.0,11.7354,11.7492,11.7354,11.7423,37400.0
2010-11-15 13:25:00,16.96,16.98,16.95,16.95,36000.0,11.7423,11.7562,11.7354,11.7354,36000.0
2010-11-15 13:30:00,16.95,16.95,16.93,16.93,14200.0,11.7354,11.7354,11.7215,11.7215,14200.0
2010-11-15 13:35:00,16.93,16.93,16.92,16.92,22400.0,11.7215,11.7215,11.7146,11.7146,22400.0
2010-11-15 13:40:00,16.92,16.93,16.92,16.93,21200.0,11.7146,11.7215,11.7146,11.7215,21200.0
2010-11-15 13:45:00,16.93,16.93,16.92,16.93,15800.0,11.7215,11.7215,11.7146,11.7215,15800.0
2010-11-15 13:50:00,16.93,16.93,16.92,16.93,15400.0,11.7215,11.7215,11.7146,11.7215,15400.0
2010-11-15 13:55:00,16.92,16.93,16.92,16.92,12600.0,11.7146,11.7215,11.7146,11.7146,12600.0
2010-11-15 14:00:00,16.92,16.92,16.91,16.92,19400.0,11.7146,11.7146,11.7077,11.7146,19400.0
2010-11-15 14:05:00,16.92,16.92,16.9,16.9,62400.0,11.7146,11.7146,11.7008,11.7008,62400.0
2010-11-15 14:10:00,16.9,16.9,16.89,16.9,37600.0,11.7008,11.7008,11.6938,11.7008,37600.0
2010-11-15 14:15:00,16.9,16.91,16.89,16.89,14000.0,11.7008,11.7077,11.6938,11.6938,14000.0
2010-11-15 14:20:00,16.88,16.89,16.87,16.87,21200.0,11.6869,11.6938,11.68,11.68,21200.0
2010-11-15 14:25:00,16.87,16.88,16.86,16.86,29400.0,11.68,11.6869,11.6731,11.6731,29400.0
2010-11-15 14:30:00,16.86,16.86,16.84,16.85,51800.0,11.6731,11.6731,11.6592,11.6661,51800.0
2010-11-15 14:35:00,16.85,16.88,16.85,16.88,35200.0,11.6661,11.6869,11.6661,11.6869,35200.0
2010-11-15 14:40:00,16.88,16.88,16.86,16.87,58800.0,11.6869,11.6869,11.6731,11.68,58800.0
2010-11-15 14:45:00,16.87,16.88,16.86,16.88,41800.0,11.68,11.6869,11.6731,11.6869,41800.0
2010-11-15 14:50:00,16.88,16.89,16.86,16.87,53800.0,11.6869,11.6938,11.6731,11.68,53800.0
2010-11-15 14:55:00,16.88,16.88,16.86,16.86,27200.0,11.6869,11.6869,11.6731,11.6731,27200.0
2010-11-15 15:00:00,16.86,16.86,16.84,16.85,63600.0,11.6731,11.6731,11.6592,11.6661,63600.0
2010-11-15 15:05:00,16.85,16.86,16.84,16.86,57800.0,11.6661,11.6731,11.6592,11.6731,57800.0
2010-11-15 15:10:00,16.86,16.87,16.84,16.84,42200.0,11.6731,11.68,11.6592,11.6592,42200.0
2010-11-15 15:15:00,16.84,16.84,16.8,16.83,130000.0,11.6592,11.6592,11.6315,11.6523,130000.0
2010-11-15 15:20:00,16.82,16.83,16.79,16.79,86200.0,11.6454,11.6523,11.6246,11.6246,86200.0
2010-11-15 15:25:00,16.79,16.81,16.78,16.8,78000.0,11.6246,11.6385,11.6177,11.6315,78000.0
2010-11-15 15:30:00,16.79,16.8,16.78,16.8,90800.0,11.6246,11.6315,11.6177,11.6315,90800.0
2010-11-15 15:35:00,16.8,16.82,16.79,16.82,60600.0,11.6315,11.6454,11.6246,11.6454,60600.0
2010-11-15 15:40:00,16.82,16.83,16.81,16.81,64800.0,11.6454,11.6523,11.6385,11.6385,64800.0
2010-11-15 15:45:00,16.81,16.81,16.8,16.8,120200.0,11.6385,11.6385,11.6315,11.6315,120200.0
2010-11-15 15:50:00,16.8,16.82,16.79,16.79,135200.0,11.6315,11.6454,11.6246,11.6246,135200.0
2010-11-15 15:55:00,16.8,16.83,16.79,16.81,226400.0,11.6315,11.6523,11.6246,11.6385,226400.0
2010-11-16 09:30:00,16.5,16.58,16.4,16.41,221400.0,11.5435,11.5994,11.4735,11.4805,221400.0
2010-11-16 09:35:00,16.4,16.55,16.4,16.54,129600.0,11.4735,11.5784,11.4735,11.5714,129600.0
2010-11-16 09:40:00,16.54,16.6,16.54,16.56,67400.0,11.5714,11.6134,11.5714,11.5854,67400.0
2010-11-16 09:45:00,16.56,16.58,16.54,16.54,34400.0,11.5854,11.5994,11.5714,11.5714,34400.0
2010-11-16 09:50:00,16.54,16.54,16.5,16.53,35000.0,11.5714,11.5714,11.5435,11.5644,35000.0
2010-11-16 09:55:00,16.53,16.53,16.5,16.5,28000.0,11.5644,11.5644,11.5435,11.5435,28000.0
2010-11-16 10:00:00,16.51,16.55,16.49,16.55,45600.0,11.5504,11.5784,11.5365,11.5784,45600.0
2010-11-16 10:05:00,16.55,16.61,16.54,16.61,54400.0,11.5784,11.6204,11.5714,11.6204,54400.0
2010-11-16 10:10:00,16.61,16.61,16.57,16.61,28000.0,11.6204,11.6204,11.5924,11.6204,28000.0
2010-11-16 10:15:00,16.61,16.62,16.58,16.58,47000.0,11.6204,11.6274,11.5994,11.5994,47000.0
2010-11-16 10:20:00,16.58,16.59,16.51,16.52,32400.0,11.5994,11.6064,11.5504,11.5574,32400.0
2010-11-16 10:25:00,16.53,16.53,16.5,16.5,55400.0,11.5644,11.5644,11.5435,11.5435,55400.0
2010-11-16 10:30:00,16.5,16.5,16.45,16.46,143400.0,11.5435,11.5435,11.5085,11.5155,143400.0
2010-11-16 10:35:00,16.45,16.48,16.43,16.45,55400.0,11.5085,11.5295,11.4945,11.5085,55400.0
2010-11-16 10:40:00,16.45,16.47,16.41,16.47,91200.0,11.5085,11.5225,11.4805,11.5225,91200.0
2010-11-16 10:45:00,16.47,16.47,16.43,16.45,62000.0,11.5225,11.5225,11.4945,11.5085,62000.0
2010-11-16 10:50:00,16.45,16.46,16.44,16.45,56800.0,11.5085,11.5155,11.5015,11.5085,56800.0
2010-11-16 10:55:00,16.45,16.47,16.45,16.45,66400.0,11.5085,11.5225,11.5085,11.5085,66400.0
2010-11-16 11:00:00,16.44,16.45,16.41,16.41,45600.0,11.5015,11.5085,11.4805,11.4805,45600.0
2010-11-16 11:05:00,16.41,16.42,16.33,16.34,145200.0,11.4805,11.4875,11.4245,11.4315,145200.0
2010-11-16 11:10:00,16.33,16.38,16.32,16.38,70800.0,11.4245,11.4595,11.4175,11.4595,70800.0
2010-11-16 11:15:00,16.38,16.38,16.31,16.33,53200.0,11.4595,11.4595,11.4105,11.4245,53200.0
2010-11-16 11:20:00,16.33,16.38,16.32,16.38,41200.0,11.4245,11.4595,11.4175,11.4595,41200.0
2010-11-16 11:25:00,16.37,16.39,16.37,16.38,23200.0,11.4525,11.4665,11.4525,11.4595,23200.0
2010-11-16 11:30:00,16.38,16.43,16.38,16.4,38600.0,11.4595,11.4945,11.4595,11.4735,38600.0
2010-11-16 11:35:00,16.4,16.41,16.39,16.41,152200.0,11.4735,11.4805,11.4665,11.4805,152200.0
2010-11-16 11:40:00,16.41,16.42,16.36,16.36,67800.0,11.4805,11.4875,11.4455,11.4455,67800.0
2010-11-16 11:45:00,16.36,16.4,16.36,16.38,62800.0,11.4455,11.4735,11.4455,11.4595,62800.0
2010-11-16 11:50:00,16.39,16.39,16.37,16.39,96600.0,11.4665,11.4665,11.4525,11.4665,96600.0
2010-11-16 11:55:00,16.39,16.41,16.38,16.41,47000.0,11.4665,11.4805,11.4595,11.4805,47000.0
2010-11-16 12:00:00,16.41,16.43,16.41,16.43,71400.0,11.4805,11.4945,11.4805,11.4945,71400.0
2010-11-16 12:05:00,16.43,16.45,16.43,16.45,60200.0,11.4945,11.5085,11.4945,11.5085,60200.0
2010-11-16 12:10:00,16.44,16.47,16.42,16.47,78400.0,11.5015,11.5225,11.4875,11.5225,78400.0
2010-11-16 12:15:00,16.46,16.47,16.45,16.46,28000.0,11.5155,11.5225,11.5085,11.5155,28000.0
2010-11-16 12:20:00,16.46,16.46,16.42,16.43,43200.0,11.5155,11.5155,11.4875,11.4945,43200.0
2010-11-16 12:25:00,16.42,16.45,16.42,16.43,39400.0,11.4875,11.5085,11.4875,11.4945,39400.0
2010-11-16 12:30:00,16.43,16.43,16.39,16.43,46200.0,11.4945,11.4945,11.4665,11.4945,46200.0
2010-11-16 12:35:00,16.43,16.43,16.42,16.42,25000.0,11.4945,11.4945,11.4875,11.4875,25000.0
2010-11-16 12:40:00,16.41,16.42,16.4,16.42,35200.0,11.4805,11.4875,11.4735,11.4875,35200.0
2010-11-16 12:45:00,16.42,16.42,16.38,16.4,32200.0,11.4875,11.4875,11.4595,11.4735,32200.0
2010-11-16 12:50:00,16.4,16.43,16.38,16.43,55000.0,11.4735,11.4945,11.4595,11.4945,55000.0
2010-11-16 12:55:00,16.42,16.45,16.42,16.45,36200.0,11.4875,11.5085,11.4875,11.5085,36200.0
2010-11-16 13:00:00,16.45,16.46,16.45,16.46,25600.0,11.5085,11.5155,11.5085,11.5155,25600.0
2010-11-16 13:05:00,16.46,16.46,16.45,16.46,19200.0,11.5155,11.5155,11.5085,11.5155,19200.0
2010-11-16 13:10:00,16.46,16.48,16.45,16.46,38200.0,11.5155,11.5295,11.5085,11.5155,38200.0
2010-11-16 13:15:00,16.46,16.47,16.45,16.47,28600.0,11.5155,11.5225,11.5085,11.5225,28600.0
2010-11-16 13:20:00,16.48,16.49,16.47,16.49,16400.0,11.5295,11.5365,11.5225,11.5365,16400.0
2010-11-16 13:25:00,16.49,16.5,16.48,16.49,22000.0,11.5365,11.5435,11.5295,11.5365,22000.0
2010-11-16 13:30:00,16.49,16.5,16.48,16.5,33000.0,11.5365,11.5435,11.5295,11.5435,33000.0
2010-11-16 13:35:00,16.5,16.52,16.5,16.51,22200.0,11.5435,11.5574,11.5435,11.5504,22200.0
2010-11-16 13:40:00,16.51,16.52,16.49,16.5,31800.0,11.5504,11.5574,11.5365,11.5435,31800.0
2010-11-16 13:45:00,16.5,16.51,16.49,16.5,58400.0,11.5435,11.5504,11.5365,11.5435,58400.0
2010-11-16 13:50:00,16.5,16.55,16.5,16.55,43600.0,11.5435,11.5784,11.5435,11.5784,43600.0
2010-11-16 13:55:00,16.55,16.56,16.54,16.55,54000.0,11.5784,11.5854,11.5714,11.5784,54000.0
2010-11-16 14:00:00,16.55,16.55,16.53,16.53,19600.0,11.5784,11.5784,11.5644,11.5644,19600.0
2010-11-16 14:05:00,16.53,16.54,16.5,16.5,40200.0,11.5644,11.5714,11.5435,11.5435,40200.0
2010-11-16 14:10:00,16.5,16.52,16.5,16.51,42000.0,11.5435,11.5574,11.5435,11.5504,42000.0
2010-11-16 14:15:00,16.51,16.52,16.49,16.49,21600.0,11.5504,11.5574,11.5365,11.5365,21600.0
2010-11-16 14:20:00,16.49,16.52,16.49,16.5,56400.0,11.5365,11.5574,11.5365,11.5435,56400.0
2010-11-16 14:25:00,16.5,16.5,16.46,16.47,69600.0,11.5435,11.5435,11.5155,11.5225,69600.0
2010-11-16 14:30:00,16.47,16.48,16.47,16.47,34600.0,11.5225,11.5295,11.5225,11.5225,34600.0
2010-11-16 14:35:00,16.47,16.48,16.44,16.44,30400.0,11.5225,11.5295,11.5015,11.5015,30400.0
2010-11-16 14:40:00,16.45,16.45,16.42,16.43,70000.0,11.5085,11.5085,11.4875,11.4945,70000.0
2010-11-16 14:45:00,16.43,16.43,16.42,16.43,37400.0,11.4945,11.4945,11.4875,11.4945,37400.0
2010-11-16 14:50:00,16.43,16.43,16.43,16.43,54400.0,11.4945,11.4945,11.4945,11.4945,54400.0
2010-11-16 14:55:00,16.43,16.46,16.43,16.45,50000.0,11.4945,11.5155,11.4945,11.5085,50000.0
2010-11-16 15:00:00,16.45,16.47,16.44,16.44,37800.0,11.5085,11.5225,11.5015,11.5015,37800.0
2010-11-16 15:05:00,16.43,16.45,16.43,16.43,39800.0,11.4945,11.5085,11.4945,11.4945,39800.0
2010-11-16 15:10:00,16.43,16.43,16.41,16.41,40400.0,11.4945,11.4945,11.4805,11.4805,40400.0
2010-11-16 15:15:00,16.41,16.42,16.38,16.39,93000.0,11.4805,11.4875,11.4595,11.4665,93000.0
2010-11-16 15:20:00,16.4,16.43,16.39,16.43,27600.0,11.4735,11.4945,11.4665,11.4945,27600.0
2010-11-16 15:25:00,16.43,16.45,16.43,16.43,63400.0,11.4945,11.5085,11.4945,11.4945,63400.0
2010-11-16 15:30:00,16.43,16.44,16.42,16.42,50600.0,11.4945,11.5015,11.4875,11.4875,50600.0
2010-11-16 15:35:00,16.42,16.42,16.38,16.39,81600.0,11.4875,11.4875,11.4595,11.4665,81600.0
2010-11-16 15:40:00,16.39,16.43,16.39,16.42,73600.0,11.4665,11.4945,11.4665,11.4875,73600.0
2010-11-16 15:45:00,16.42,16.43,16.41,16.42,82800.0,11.4875,11.4945,11.4805,11.4875,82800.0
2010-11-16 15:50:00,16.41,16.42,16.4,16.41,209600.0,11.4805,11.4875,11.4735,11.4805,209600.0
2010-11-16 15:55:00,16.41,16.44,16.41,16.43,157600.0,11.4805,11.5015,11.4805,11.4945,157600.0
2010-11-17 09:30:00,16.5,16.52,16.4,16.46,88000.0,11.5435,11.5574,11.4735,11.5155,88000.0
2010-11-17 09:35:00,16.45,16.5,16.43,16.45,53000.0,11.5085,11.5435,11.4945,11.5085,53000.0
2010-11-17 09:40:00,16.45,16.49,16.39,16.41,35200.0,11.5085,11.5365,11.4665,11.4805,35200.0
2010-11-17 09:45:00,16.41,16.5,16.38,16.47,50000.0,11.4805,11.5435,11.4595,11.5225,50000.0
2010-11-17 09:50:00,16.47,16.5,16.46,16.5,29600.0,11.5225,11.5435,11.5155,11.5435,29600.0
2010-11-17 09:55:00,16.49,16.51,16.47,16.49,29000.0,11.5365,11.5504,11.5225,11.5365,29000.0
2010-11-17 10:00:00,16.5,16.52,16.49,16.52,40600.0,11.5435,11.5574,11.5365,11.5574,40600.0
2010-11-17 10:05:00,16.52,16.55,16.52,16.55,33400.0,11.5574,11.5784,11.5574,11.5784,33400.0
2010-11-17 10:10:00,16.54,16.57,16.54,16.56,39000.0,11.5714,11.5924,11.5714,11.5854,39000.0
2010-11-17 10:15:00,16.56,16.58,16.56,16.58,39800.0,11.5854,11.5994,11.5854,11.5994,39800.0
2010-11-17 10:20:00,16.58,16.61,16.57,16.59,72200.0,11.5994,11.6204,11.5924,11.6064,72200.0
2010-11-17 10:25:00,16.59,16.63,16.59,16.62,52800.0,11.6064,11.6344,11.6064,11.6274,52800.0
2010-11-17 10:30:00,16.62,16.65,16.61,16.62,135800.0,11.6274,11.6484,11.6204,11.6274,135800.0
2010-11-17 10:35:00,16.63,16.63,16.58,16.6,43800.0,11.6344,11.6344,11.5994,11.6134,43800.0
2010-11-17 10:40:00,16.6,16.62,16.58,16.58,94200.0,11.6134,11.6274,11.5994,11.5994,94200.0
2010-11-17 10:45:00,16.59,16.59,16.57,16.58,66400.0,11.6064,11.6064,11.5924,11.5994,66400.0
2010-11-17 10:50:00,16.58,16.59,16.55,16.56,51000.0,11.5994,11.6064,11.5784,11.5854,51000.0
2010-11-17 10:55:00,16.57,16.57,16.53,16.54,60600.0,11.5924,11.5924,11.5644,11.5714,60600.0
2010-11-17 11:00:00,16.54,16.57,16.53,16.55,77400.0,11.5714,11.5924,11.5644,11.5784,77400.0
2010-11-17 11:05:00,16.55,16.56,16.52,16.53,36200.0,11.5784,11.5854,11.5574,11.5644,36200.0
2010-11-17 11:10:00,16.54,16.57,16.54,16.57,78200.0,11.5714,11.5924,11.5714,11.5924,78200.0
2010-11-17 11:15:00,16.57,16.57,16.55,16.55,80400.0,11.5924,11.5924,11.5784,11.5784,80400.0
2010-11-17 11:20:00,16.55,16.56,16.54,16.54,42000.0,11.5784,11.5854,11.5714,11.5714,42000.0
2010-11-17 11:25:00,16.54,16.56,16.54,16.56,48800.0,11.5714,11.5854,11.5714,11.5854,48800.0
2010-11-17 11:30:00,16.55,16.56,16.54,16.54,72200.0,11.5784,11.5854,11.5714,11.5714,72200.0
2010-11-17 11:35:00,16.54,16.55,16.51,16.53,37600.0,11.5714,11.5784,11.5504,11.5644,37600.0
2010-11-17 11:40:00,16.53,16.55,16.53,16.55,44200.0,11.5644,11.5784,11.5644,11.5784,44200.0
2010-11-17 11:45:00,16.55,16.55,16.52,16.52,38000.0,11.5784,11.5784,11.5574,11.5574,38000.0
2010-11-17 11:50:00,16.52,16.53,16.51,16.52,70800.0,11.5574,11.5644,11.5504,11.5574,70800.0
2010-11-17 11:55:00,16.52,16.55,16.52,16.53,60200.0,11.5574,11.5784,11.5574,11.5644,60200.0
2010-11-17 12:00:00,16.53,16.55,16.53,16.55,47600.0,11.5644,11.5784,11.5644,11.5784,47600.0
2010-11-17 12:05:00,16.55,16.55,16.53,16.53,37600.0,11.5784,11.5784,11.5644,11.5644,37600.0
2010-11-17 12:10:00,16.53,16.54,16.52,16.52,65800.0,11.5644,11.5714,11.5574,11.5574,65800.0
2010-11-17 12:15:00,16.52,16.53,16.5,16.52,62800.0,11.5574,11.5644,11.5435,11.5574,62800.0
2010-11-17 12:20:00,16.52,16.54,16.51,16.54,48000.0,11.5574,11.5714,11.5504,11.5714,48000.0
2010-11-17 12:25:00,16.54,16.54,16.5,16.52,39600.0,11.5714,11.5714,11.5435,11.5574,39600.0
2010-11-17 12:30:00,16.52,16.53,16.51,16.52,29200.0,11.5574,11.5644,11.5504,11.5574,29200.0
2010-11-17 12:35:00,16.52,16.53,16.51,16.52,29200.0,11.5574,11.5644,11.5504,11.5574,29200.0
2010-11-17 12:40:00,16.51,16.53,16.5,16.53,42200.0,11.5504,11.5644,11.5435,11.5644,42200.0
2010-11-17 12:45:00,16.53,16.54,16.51,16.53,24000.0,11.5644,11.5714,11.5504,11.5644,24000.0
2010-11-17 12:50:00,16.54,16.55,16.53,16.54,32000.0,11.5714,11.5784,11.5644,11.5714,32000.0
2010-11-17 12:55:00,16.54,16.54,16.52,16.52,47800.0,11.5714,11.5714,11.5574,11.5574,47800.0
2010-11-17 13:00:00,16.52,16.52,16.5,16.52,36800.0,11.5574,11.5574,11.5435,11.5574,36800.0
2010-11-17 13:05:00,16.52,16.53,16.5,16.53,20000.0,11.5574,11.5644,11.5435,11.5644,20000.0
2010-11-17 13:10:00,16.53,16.54,16.53,16.53,15600.0,11.5644,11.5714,11.5644,11.5644,15600.0
2010-11-17 13:15:00,16.53,16.54,16.53,16.54,24400.0,11.5644,11.5714,11.5644,11.5714,24400.0
2010-11-17 13:20:00,16.54,16.55,16.54,16.54,29200.0,11.5714,11.5784,11.5714,11.5714,29200.0
2010-11-17 13:25:00,16.55,16.57,16.55,16.56,22200.0,11.5784,11.5924,11.5784,11.5854,22200.0
2010-11-17 13:30:00,16.56,16.58,16.56,16.58,17400.0,11.5854,11.5994,11.5854,11.5994,17400.0
2010-11-17 13:35:00,16.58,16.59,16.57,16.58,28000.0,11.5994,11.6064,11.5924,11.5994,28000.0
2010-11-17 13:40:00,16.58,16.58,16.56,16.57,25800.0,11.5994,11.5994,11.5854,11.5924,25800.0
2010-11-17 13:45:00,16.57,16.59,16.57,16.58,42800.0,11.5924,11.6064,11.5924,11.5994,42800.0
2010-11-17 13:50:00,16.58,16.6,16.58,16.59,21000.0,11.5994,11.6134,11.5994,11.6064,21000.0
2010-11-17 13:55:00,16.59,16.6,16.58,16.59,19600.0,11.6064,11.6134,11.5994,11.6064,19600.0
2010-11-17 14:00:00,16.59,16.6,16.59,16.6,21800.0,11.6064,11.6134,11.6064,11.6134,21800.0
2010-11-17 14:05:00,16.6,16.61,16.59,16.61,41200.0,11.6134,11.6204,11.6064,11.6204,41200.0
2010-11-17 14:10:00,16.61,16.62,16.61,16.61,22200.0,11.6204,11.6274,11.6204,11.6204,22200.0
2010-11-17 14:15:00,16.61,16.62,16.6,16.6,42600.0,11.6204,11.6274,11.6134,11.6134,42600.0
2010-11-17 14:20:00,16.59,16.61,16.58,16.61,53600.0,11.6064,11.6204,11.5994,11.6204,53600.0
2010-11-17 14:25:00,16.6,16.61,16.6,16.61,31000.0,11.6134,11.6204,11.6134,11.6204,31000.0
2010-11-17 14:30:00,16.61,16.62,16.61,16.61,25200.0,11.6204,11.6274,11.6204,11.6204,25200.0
2010-11-17 14:35:00,16.61,16.62,16.61,16.61,22000.0,11.6204,11.6274,11.6204,11.6204,22000.0
2010-11-17 14:40:00,16.61,16.62,16.61,16.62,27800.0,11.6204,11.6274,11.6204,11.6274,27800.0
2010-11-17 14:45:00,16.61,16.63,16.61,16.61,51800.0,11.6204,11.6344,11.6204,11.6204,51800.0
2010-11-17 14:50:00,16.6,16.6,16.58,16.58,35000.0,11.6134,11.6134,11.5994,11.5994,35000.0
2010-11-17 14:55:00,16.58,16.59,16.57,16.57,51600.0,11.5994,11.6064,11.5924,11.5924,51600.0
2010-11-17 15:00:00,16.57,16.57,16.55,16.55,38600.0,11.5924,11.5924,11.5784,11.5784,38600.0
2010-11-17 15:05:00,16.55,16.55,16.5,16.5,58200.0,11.5784,11.5784,11.5435,11.5435,58200.0
2010-11-17 15:10:00,16.5,16.52,16.5,16.5,53600.0,11.5435,11.5574,11.5435,11.5435,53600.0
2010-11-17 15:15:00,16.5,16.54,16.5,16.53,50000.0,11.5435,11.5714,11.5435,11.5644,50000.0
2010-11-17 15:20:00,16.53,16.53,16.5,16.5,56200.0,11.5644,11.5644,11.5435,11.5435,56200.0
2010-11-17 15:25:00,16.5,16.51,16.45,16.45,138200.0,11.5435,11.5504,11.5085,11.5085,138200.0
2010-11-17 15:30:00,16.46,16.5,16.46,16.5,84000.0,11.5155,11.5435,11.5155,11.5435,84000.0
2010-11-17 15:35:00,16.5,16.52,16.5,16.5,94000.0,11.5435,11.5574,11.5435,11.5435,94000.0
2010-11-17 15:40:00,16.5,16.5,16.48,16.48,50400.0,11.5435,11.5435,11.5295,11.5295,50400.0
2010-11-17 15:45:00,16.49,16.53,16.47,16.53,69800.0,11.5365,11.5644,11.5225,11.5644,69800.0
2010-11-17 15:50:00,16.53,16.54,16.52,16.53,131800.0,11.5644,11.5714,11.5574,11.5644,131800.0
2010-11-17 15:55:00,16.53,16.53,16.51,16.51,145600.0,11.5644,11.5644,11.5504,11.5504,145600.0
2010-11-18 09:30:00,16.68,16.74,16.65,16.72,72000.0,11.6694,11.7114,11.6484,11.6974,72000.0
2010-11-18 09:35:00,16.71,16.72,16.64,16.67,62200.0,11.6904,11.6974,11.6414,11.6624,62200.0
2010-11-18 09:40:00,16.67,16.71,16.67,16.69,32400.0,11.6624,11.6904,11.6624,11.6764,32400.0
2010-11-18 09:45:00,16.7,16.75,16.7,16.74,67400.0,11.6834,11.7184,11.6834,11.7114,67400.0
2010-11-18 09:50:00,16.74,16.75,16.72,16.72,22400.0,11.7114,11.7184,11.6974,11.6974,22400.0
2010-11-18 09:55:00,16.72,16.73,16.68,16.7,47600.0,11.6974,11.7044,11.6694,11.6834,47600.0
2010-11-18 10:00:00,16.7,16.78,16.7,16.74,97800.0,11.6834,11.7393,11.6834,11.7114,97800.0
2010-11-18 10:05:00,16.75,16.81,16.75,16.81,26600.0,11.7184,11.7603,11.7184,11.7603,26600.0
2010-11-18 10:10:00,16.81,16.83,16.79,16.8,62000.0,11.7603,11.7743,11.7463,11.7533,62000.0
2010-11-18 10:15:00,16.8,16.82,16.79,16.81,64600.0,11.7533,11.7673,11.7463,11.7603,64600.0
2010-11-18 10:20:00,16.81,16.83,16.8,16.83,99600.0,11.7603,11.7743,11.7533,11.7743,99600.0
2010-11-18 10:25:00,16.83,16.87,16.82,16.87,92800.0,11.7743,11.8023,11.7673,11.8023,92800.0
2010-11-18 10:30:00,16.86,16.89,16.85,16.88,81400.0,11.7953,11.8163,11.7883,11.8093,81400.0
2010-11-18 10:35:00,16.88,16.9,16.88,16.9,62000.0,11.8093,11.8233,11.8093,11.8233,62000.0
2010-11-18 10:40:00,16.9,16.9,16.88,16.89,51800.0,11.8233,11.8233,11.8093,11.8163,51800.0
2010-11-18 10:45:00,16.88,16.89,16.86,16.88,55800.0,11.8093,11.8163,11.7953,11.8093,55800.0
2010-11-18 10:50:00,16.87,16.89,16.87,16.89,44800.0,11.8023,11.8163,11.8023,11.8163,44800.0
2010-11-18 10:55:00,16.89,16.9,16.88,16.89,33200.0,11.8163,11.8233,11.8093,11.8163,33200.0
2010-11-18 11:00:00,16.89,16.92,16.89,16.9,77000.0,11.8163,11.8373,11.8163,11.8233,77000.0
2010-11-18 11:05:00,16.9,16.91,16.88,16.88,54200.0,11.8233,11.8303,11.8093,11.8093,54200.0
2010-11-18 11:10:00,16.88,16.89,16.85,16.85,63400.0,11.8093,11.8163,11.7883,11.7883,63400.0
2010-11-18 11:15:00,16.85,16.85,16.81,16.83,156600.0,11.7883,11.7883,11.7603,11.7743,156600.0
2010-11-18 11:20:00,16.83,16.86,16.83,16.85,29400.0,11.7743,11.7953,11.7743,11.7883,29400.0
2010-11-18 11:25:00,16.85,16.86,16.85,16.86,45600.0,11.7883,11.7953,11.7883,11.7953,45600.0
2010-11-18 11:30:00,16.86,16.88,16.86,16.86,48800.0,11.7953,11.8093,11.7953,11.7953,48800.0
2010-11-18 11:35:00,16.86,16.88,16.86,16.87,21800.0,11.7953,11.8093,11.7953,11.8023,21800.0
2010-11-18 11:40:00,16.87,16.87,16.86,16.86,31200.0,11.8023,11.8023,11.7953,11.7953,31200.0
2010-11-18 11:45:00,16.86,16.86,16.84,16.85,13400.0,11.7953,11.7953,11.7813,11.7883,13400.0
2010-11-18 11:50:00,16.84,16.87,16.84,16.87,32800.0,11.7813,11.8023,11.7813,11.8023,32800.0
2010-11-18 11:55:00,16.86,16.88,16.86,16.88,29800.0,11.7953,11.8093,11.7953,11.8093,29800.0
2010-11-18 12:00:00,16.89,16.9,16.87,16.88,36400.0,11.8163,11.8233,11.8023,11.8093,36400.0
2010-11-18 12:05:00,16.87,16.89,16.86,16.88,48600.0,11.8023,11.8163,11.7953,11.8093,48600.0
2010-11-18 12:10:00,16.89,16.89,16.88,16.88,30800.0,11.8163,11.8163,11.8093,11.8093,30800.0
2010-11-18 12:15:00,16.89,16.9,16.88,16.89,62400.0,11.8163,11.8233,11.8093,11.8163,62400.0
2010-11-18 12:20:00,16.89,16.9,16.89,16.89,22200.0,11.8163,11.8233,11.8163,11.8163,22200.0
2010-11-18 12:25:00,16.89,16.91,16.89,16.9,20600.0,11.8163,11.8303,11.8163,11.8233,20600.0
2010-11-18 12:30:00,16.9,16.91,16.9,16.9,19400.0,11.8233,11.8303,11.8233,11.8233,19400.0
2010-11-18 12:35:00,16.9,16.91,16.89,16.9,66800.0,11.8233,11.8303,11.8163,11.8233,66800.0
2010-11-18 12:40:00,16.91,16.91,16.9,16.91,13200.0,11.8303,11.8303,11.8233,11.8303,13200.0
2010-11-18 12:45:00,16.9,16.91,16.9,16.9,29800.0,11.8233,11.8303,11.8233,11.8233,29800.0
2010-11-18 12:50:00,16.9,16.9,16.88,16.89,63400.0,11.8233,11.8233,11.8093,11.8163,63400.0
2010-11-18 12:55:00,16.89,16.9,16.88,16.88,38400.0,11.8163,11.8233,11.8093,11.8093,38400.0
2010-11-18 13:00:00,16.89,16.89,16.87,16.87,13400.0,11.8163,11.8163,11.8023,11.8023,13400.0
2010-11-18 13:05:00,16.87,16.88,16.86,16.87,16000.0,11.8023,11.8093,11.7953,11.8023,16000.0
2010-11-18 13:10:00,16.88,16.89,16.87,16.88,21200.0,11.8093,11.8163,11.8023,11.8093,21200.0
2010-11-18 13:15:00,16.88,16.89,16.86,16.87,27400.0,11.8093,11.8163,11.7953,11.8023,27400.0
2010-11-18 13:20:00,16.87,16.88,16.87,16.87,11000.0,11.8023,11.8093,11.8023,11.8023,11000.0
2010-11-18 13:25:00,16.87,16.88,16.86,16.86,25800.0,11.8023,11.8093,11.7953,11.7953,25800.0
2010-11-18 13:30:00,16.86,16.87,16.86,16.86,22000.0,11.7953,11.8023,11.7953,11.7953,22000.0
2010-11-18 13:35:00,16.86,16.86,16.86,16.86,20000.0,11.7953,11.7953,11.7953,11.7953,20000.0
2010-11-18 13:40:00,16.86,16.87,16.85,16.86,33000.0,11.7953,11.8023,11.7883,11.7953,33000.0
2010-11-18 13:45:00,16.86,16.86,16.85,16.86,24600.0,11.7953,11.7953,11.7883,11.7953,24600.0
2010-11-18 13:50:00,16.86,16.89,16.86,16.87,22800.0,11.7953,11.8163,11.7953,11.8023,22800.0
2010-11-18 13:55:00,16.86,16.88,16.86,16.86,8000.0,11.7953,11.8093,11.7953,11.7953,8000.0
2010-11-18 14:00:00,16.86,16.88,16.86,16.87,12400.0,11.7953,11.8093,11.7953,11.8023,12400.0
2010-11-18 14:05:00,16.87,16.88,16.86,16.86,53000.0,11.8023,11.8093,11.7953,11.7953,53000.0
2010-11-18 14:10:00,16.86,16.86,16.86,16.86,29600.0,11.7953,11.7953,11.7953,11.7953,29600.0
2010-11-18 14:15:00,16.86,16.86,16.85,16.85,20400.0,11.7953,11.7953,11.7883,11.7883,20400.0
2010-11-18 14:20:00,16.86,16.86,16.83,16.85,38800.0,11.7953,11.7953,11.7743,11.7883,38800.0
2010-11-18 14:25:00,16.85,16.85,16.84,16.85,40400.0,11.7883,11.7883,11.7813,11.7883,40400.0
2010-11-18 14:30:00,16.85,16.85,16.84,16.84,28200.0,11.7883,11.7883,11.7813,11.7813,28200.0
2010-11-18 14:35:00,16.84,16.85,16.83,16.84,41400.0,11.7813,11.7883,11.7743,11.7813,41400.0
2010-11-18 14:40:00,16.84,16.84,16.83,16.83,16200.0,11.7813,11.7813,11.7743,11.7743,16200.0
2010-11-18 14:45:00,16.83,16.86,16.83,16.86,41400.0,11.7743,11.7953,11.7743,11.7953,41400.0
2010-11-18 14:50:00,16.86,16.86,16.85,16.85,19400.0,11.7953,11.7953,11.7883,11.7883,19400.0
2010-11-18 14:55:00,16.85,16.86,16.84,16.84,21600.0,11.7883,11.7953,11.7813,11.7813,21600.0
2010-11-18 15:00:00,16.84,16.85,16.84,16.84,14600.0,11.7813,11.7883,11.7813,11.7813,14600.0
2010-11-18 15:05:00,16.84,16.85,16.84,16.84,20600.0,11.7813,11.7883,11.7813,11.7813,20600.0
2010-11-18 15:10:00,16.84,16.84,16.83,16.83,23800.0,11.7813,11.7813,11.7743,11.7743,23800.0
2010-11-18 15:15:00,16.83,16.84,16.83,16.83,28400.0,11.7743,11.7813,11.7743,11.7743,28400.0
2010-11-18 15:20:00,16.83,16.84,16.81,16.81,71400.0,11.7743,11.7813,11.7603,11.7603,71400.0
2010-11-18 15:25:00,16.81,16.83,16.81,16.83,72000.0,11.7603,11.7743,11.7603,11.7743,72000.0
2010-11-18 15:30:00,16.83,16.83,16.81,16.82,41800.0,11.7743,11.7743,11.7603,11.7673,41800.0
2010-11-18 15:35:00,16.82,16.82,16.79,16.8,68800.0,11.7673,11.7673,11.7463,11.7533,68800.0
2010-11-18 15:40:00,16.8,16.81,16.8,16.8,24000.0,11.7533,11.7603,11.7533,11.7533,24000.0
2010-11-18 15:45:00,16.81,16.82,16.8,16.81,58800.0,11.7603,11.7673,11.7533,11.7603,58800.0
2010-11-18 15:50:00,16.81,16.81,16.8,16.8,96800.0,11.7603,11.7603,11.7533,11.7533,96800.0
2010-11-18 15:55:00,16.8,16.81,16.79,16.79,136800.0,11.7533,11.7603,11.7463,11.7463,136800.0
2010-11-19 09:30:00,16.8,16.85,16.78,16.82,395200.0,11.7533,11.7883,11.7393,11.7673,395200.0
2010-11-19 09:35:00,16.83,16.86,16.82,16.84,15400.0,11.7743,11.7953,11.7673,11.7813,15400.0
2010-11-19 09:40:00,16.84,16.89,16.84,16.86,53400.0,11.7813,11.8163,11.7813,11.7953,53400.0
2010-11-19 09:45:00,16.86,16.86,16.82,16.85,33000.0,11.7953,11.7953,11.7673,11.7883,33000.0
2010-11-19 09:50:00,16.85,16.9,16.84,16.86,49200.0,11.7883,11.8233,11.7813,11.7953,49200.0
2010-11-19 09:55:00,16.86,16.9,16.85,16.9,11200.0,11.7953,11.8233,11.7883,11.8233,11200.0
2010-11-19 10:00:00,16.91,16.91,16.88,16.9,34200.0,11.8303,11.8303,11.8093,11.8233,34200.0
2010-11-19 10:05:00,16.9,16.91,16.88,16.9,23400.0,11.8233,11.8303,11.8093,11.8233,23400.0
2010-11-19 10:10:00,16.9,16.93,16.9,16.93,34600.0,11.8233,11.8443,11.8233,11.8443,34600.0
2010-11-19 10:15:00,16.92,16.92,16.88,16.9,38800.0,11.8373,11.8373,11.8093,11.8233,38800.0
2010-11-19 10:20:00,16.91,16.93,16.9,16.93,36400.0,11.8303,11.8443,11.8233,11.8443,36400.0
2010-11-19 10:25:00,16.92,16.94,16.92,16.93,24200.0,11.8373,11.8513,11.8373,11.8443,24200.0
2010-11-19 10:30:00,16.93,16.93,16.89,16.9,56800.0,11.8443,11.8443,11.8163,11.8233,56800.0
2010-11-19 10:35:00,16.89,16.92,16.89,16.91,35800.0,11.8163,11.8373,11.8163,11.8303,35800.0
2010-11-19 10:40:00,16.9,16.97,16.9,16.96,43000.0,11.8233,11.8723,11.8233,11.8653,43000.0
2010-11-19 10:45:00,16.96,16.97,16.95,16.97,35800.0,11.8653,11.8723,11.8583,11.8723,35800.0
2010-11-19 10:50:00,16.97,17.0,16.97,16.99,67600.0,11.8723,11.8933,11.8723,11.8863,67600.0
2010-11-19 10:55:00,16.99,16.99,16.97,16.97,28000.0,11.8863,11.8863,11.8723,11.8723,28000.0
2010-11-19 11:00:00,16.97,16.99,16.96,16.99,14800.0,11.8723,11.8863,11.8653,11.8863,14800.0
2010-11-19 11:05:00,16.99,16.99,16.98,16.99,36200.0,11.8863,11.8863,11.8793,11.8863,36200.0
2010-11-19 11:10:00,16.99,16.99,16.97,16.97,34600.0,11.8863,11.8863,11.8723,11.8723,34600.0
2010-11-19 11:15:00,16.97,16.99,16.97,16.99,22800.0,11.8723,11.8863,11.8723,11.8863,22800.0
2010-11-19 11:20:00,16.99,16.99,16.98,16.98,46000.0,11.8863,11.8863,11.8793,11.8793,46000.0
2010-11-19 11:25:00,16.98,17.0,16.98,16.99,54200.0,11.8793,11.8933,11.8793,11.8863,54200.0
2010-11-19 11:30:00,16.99,17.01,16.99,17.0,120400.0,11.8863,11.9002,11.8863,11.8933,120400.0
2010-11-19 11:35:00,16.99,17.0,16.99,16.99,49600.0,11.8863,11.8933,11.8863,11.8863,49600.0
2010-11-19 11:40:00,16.99,17.0,16.99,16.99,47200.0,11.8863,11.8933,11.8863,11.8863,47200.0
2010-11-19 11:45:00,16.99,17.0,16.97,16.97,36200.0,11.8863,11.8933,11.8723,11.8723,36200.0
2010-11-19 11:50:00,16.98,16.99,16.98,16.99,30400.0,11.8793,11.8863,11.8793,11.8863,30400.0
2010-11-19 11:55:00,16.99,17.0,16.99,16.99,86400.0,11.8863,11.8933,11.8863,11.8863,86400.0
2010-11-19 12:00:00,16.99,17.0,16.96,16.97,70600.0,11.8863,11.8933,11.8653,11.8723,70600.0
2010-11-19 12:05:00,16.98,16.98,16.96,16.98,24000.0,11.8793,11.8793,11.8653,11.8793,24000.0
2010-11-19 12:10:00,16.99,16.99,16.96,16.97,40600.0,11.8863,11.8863,11.8653,11.8723,40600.0
2010-11-19 12:15:00,16.97,16.97,16.94,16.94,45400.0,11.8723,11.8723,11.8513,11.8513,45400.0
2010-11-19 12:20:00,16.95,16.95,16.93,16.95,41400.0,11.8583,11.8583,11.8443,11.8583,41400.0
2010-11-19 12:25:00,16.95,16.95,16.93,16.93,44800.0,11.8583,11.8583,11.8443,11.8443,44800.0
2010-11-19 12:30:00,16.93,16.93,16.92,16.93,31800.0,11.8443,11.8443,11.8373,11.8443,31800.0
2010-11-19 12:35:00,16.93,16.94,16.93,16.94,40400.0,11.8443,11.8513,11.8443,11.8513,40400.0
2010-11-19 12:40:00,16.94,16.97,16.94,16.95,45200.0,11.8513,11.8723,11.8513,11.8583,45200.0
2010-11-19 12:45:00,16.95,16.96,16.95,16.95,19400.0,11.8583,11.8653,11.8583,11.8583,19400.0
2010-11-19 12:50:00,16.96,16.98,16.96,16.97,49400.0,11.8653,11.8793,11.8653,11.8723,49400.0
2010-11-19 12:55:00,16.98,16.98,16.96,16.97,52200.0,11.8793,11.8793,11.8653,11.8723,52200.0
2010-11-19 13:00:00,16.97,16.98,16.97,16.98,50600.0,11.8723,11.8793,11.8723,11.8793,50600.0
2010-11-19 13:05:00,16.98,16.98,16.97,16.98,30600.0,11.8793,11.8793,11.8723,11.8793,30600.0
2010-11-19 13:10:00,16.98,17.0,16.98,17.0,43600.0,11.8793,11.8933,11.8793,11.8933,43600.0
2010-11-19 13:15:00,16.99,17.0,16.99,17.0,74000.0,11.8863,11.8933,11.8863,11.8933,74000.0
2010-11-19 13:20:00,17.0,17.0,17.0,17.0,21200.0,11.8933,11.8933,11.8933,11.8933,21200.0
2010-11-19 13:25:00,17.0,17.0,17.0,17.0,18800.0,11.8933,11.8933,11.8933,11.8933,18800.0
2010-11-19 13:30:00,17.0,17.0,17.0,17.0,28600.0,11.8933,11.8933,11.8933,11.8933,28600.0
2010-11-19 13:35:00,17.0,17.0,16.99,16.99,33000.0,11.8933,11.8933,11.8863,11.8863,33000.0
2010-11-19 13:40:00,16.99,17.0,16.99,16.99,27600.0,11.8863,11.8933,11.8863,11.8863,27600.0
2010-11-19 13:45:00,16.99,16.99,16.99,16.99,6800.0,11.8863,11.8863,11.8863,11.8863,6800.0
2010-11-19 13:50:00,16.99,17.0,16.99,16.99,18200.0,11.8863,11.8933,11.8863,11.8863,18200.0
2010-11-19 13:55:00,16.99,17.0,16.99,16.99,22600.0,11.8863,11.8933,11.8863,11.8863,22600.0
2010-11-19 14:00:00,17.0,17.0,16.98,17.0,44000.0,11.8933,11.8933,11.8793,11.8933,44000.0
2010-11-19 14:05:00,17.0,17.0,16.98,16.99,39000.0,11.8933,11.8933,11.8793,11.8863,39000.0
2010-11-19 14:10:00,16.99,17.0,16.99,17.0,60600.0,11.8863,11.8933,11.8863,11.8933,60600.0
2010-11-19 14:15:00,17.0,17.0,16.99,16.99,26200.0,11.8933,11.8933,11.8863,11.8863,26200.0
2010-11-19 14:20:00,16.99,17.0,16.98,16.99,55000.0,11.8863,11.8933,11.8793,11.8863,55000.0
2010-11-19 14:25:00,16.99,17.0,16.98,16.98,25400.0,11.8863,11.8933,11.8793,11.8793,25400.0
2010-11-19 14:30:00,16.99,16.99,16.98,16.98,9200.0,11.8863,11.8863,11.8793,11.8793,9200.0
2010-11-19 14:35:00,16.98,17.0,16.98,17.0,38600.0,11.8793,11.8933,11.8793,11.8933,38600.0
2010-11-19 14:40:00,17.0,17.0,16.98,16.99,30200.0,11.8933,11.8933,11.8793,11.8863,30200.0
2010-11-19 14:45:00,17.0,17.04,17.0,17.02,98200.0,11.8933,11.9212,11.8933,11.9072,98200.0
2010-11-19 14:50:00,17.02,17.04,17.02,17.04,59200.0,11.9072,11.9212,11.9072,11.9212,59200.0
2010-11-19 14:55:00,17.04,17.05,17.03,17.04,61600.0,11.9212,11.9282,11.9142,11.9212,61600.0
2010-11-19 15:00:00,17.03,17.04,17.01,17.02,61000.0,11.9142,11.9212,11.9002,11.9072,61000.0
2010-11-19 15:05:00,17.02,17.02,17.02,17.02,25600.0,11.9072,11.9072,11.9072,11.9072,25600.0
2010-11-19 15:10:00,17.02,17.02,16.99,16.99,55000.0,11.9072,11.9072,11.8863,11.8863,55000.0
2010-11-19 15:15:00,16.99,17.0,16.99,17.0,59600.0,11.8863,11.8933,11.8863,11.8933,59600.0
2010-11-19 15:20:00,17.0,17.0,16.99,17.0,34000.0,11.8933,11.8933,11.8863,11.8933,34000.0
2010-11-19 15:25:00,17.0,17.0,16.99,16.99,34200.0,11.8933,11.8933,11.8863,11.8863,34200.0
2010-11-19 15:30:00,16.99,16.99,16.96,16.96,40200.0,11.8863,11.8863,11.8653,11.8653,40200.0
2010-11-19 15:35:00,16.96,16.96,16.95,16.95,43000.0,11.8653,11.8653,11.8583,11.8583,43000.0
2010-11-19 15:40:00,16.95,16.96,16.95,16.95,60400.0,11.8583,11.8653,11.8583,11.8583,60400.0
2010-11-19 15:45:00,16.95,16.96,16.95,16.95,160800.0,11.8583,11.8653,11.8583,11.8583,160800.0
2010-11-19 15:50:00,16.95,16.96,16.95,16.95,47200.0,11.8583,11.8653,11.8583,11.8583,47200.0
2010-11-19 15:55:00,16.95,16.96,16.95,16.95,114200.0,11.8583,11.8653,11.8583,11.8583,114200.0
2010-11-22 09:30:00,17.02,17.02,16.86,16.88,88000.0,11.9072,11.9072,11.7953,11.8093,88000.0
2010-11-22 09:35:00,16.89,16.95,16.89,16.94,37200.0,11.8163,11.8583,11.8163,11.8513,37200.0
2010-11-22 09:40:00,16.95,16.95,16.91,16.92,33400.0,11.8583,11.8583,11.8303,11.8373,33400.0
2010-11-22 09:45:00,16.92,16.98,16.91,16.97,32600.0,11.8373,11.8793,11.8303,11.8723,32600.0
2010-11-22 09:50:00,16.97,16.99,16.96,16.99,40000.0,11.8723,11.8863,11.8653,11.8863,40000.0
2010-11-22 09:55:00,17.0,17.05,17.0,17.03,48800.0,11.8933,11.9282,11.8933,11.9142,48800.0
2010-11-22 10:00:00,17.04,17.05,17.02,17.02,44400.0,11.9212,11.9282,11.9072,11.9072,44400.0
2010-11-22 10:05:00,17.02,17.04,17.0,17.0,25800.0,11.9072,11.9212,11.8933,11.8933,25800.0
2010-11-22 10:10:00,17.0,17.02,16.98,17.02,62800.0,11.8933,11.9072,11.8793,11.9072,62800.0
2010-11-22 10:15:00,17.02,17.06,17.02,17.02,44400.0,11.9072,11.9352,11.9072,11.9072,44400.0
2010-11-22 10:20:00,17.02,17.02,16.97,16.98,51000.0,11.9072,11.9072,11.8723,11.8793,51000.0
2010-11-22 10:25:00,16.97,16.99,16.96,16.96,34200.0,11.8723,11.8863,11.8653,11.8653,34200.0
2010-11-22 10:30:00,16.96,16.96,16.91,16.92,83200.0,11.8653,11.8653,11.8303,11.8373,83200.0
2010-11-22 10:35:00,16.92,16.98,16.91,16.98,36400.0,11.8373,11.8793,11.8303,11.8793,36400.0
2010-11-22 10:40:00,16.98,16.99,16.96,16.99,43600.0,11.8793,11.8863,11.8653,11.8863,43600.0
2010-11-22 10:45:00,16.99,16.99,16.95,16.99,33200.0,11.8863,11.8863,11.8583,11.8863,33200.0
2010-11-22 10:50:00,16.99,17.02,16.99,17.02,28600.0,11.8863,11.9072,11.8863,11.9072,28600.0
2010-11-22 10:55:00,17.02,17.02,16.96,16.96,20000.0,11.9072,11.9072,11.8653,11.8653,20000.0
2010-11-22 11:00:00,16.96,16.96,16.9,16.92,61200.0,11.8653,11.8653,11.8233,11.8373,61200.0
2010-11-22 11:05:00,16.92,16.96,16.92,16.96,31000.0,11.8373,11.8653,11.8373,11.8653,31000.0
2010-11-22 11:10:00,16.96,16.99,16.94,16.99,26200.0,11.8653,11.8863,11.8513,11.8863,26200.0
2010-11-22 11:15:00,16.99,17.01,16.98,16.98,72400.0,11.8863,11.9002,11.8793,11.8793,72400.0
2010-11-22 11:20:00,16.98,16.99,16.95,16.95,37800.0,11.8793,11.8863,11.8583,11.8583,37800.0
2010-11-22 11:25:00,16.95,16.96,16.95,16.95,41000.0,11.8583,11.8653,11.8583,11.8583,41000.0
2010-11-22 11:30:00,16.95,16.96,16.92,16.92,66400.0,11.8583,11.8653,11.8373,11.8373,66400.0
2010-11-22 11:35:00,16.93,16.93,16.91,16.93,53400.0,11.8443,11.8443,11.8303,11.8443,53400.0
2010-11-22 11:40:00,16.93,16.93,16.91,16.91,55800.0,11.8443,11.8443,11.8303,11.8303,55800.0
2010-11-22 11:45:00,16.91,16.92,16.91,16.91,34400.0,11.8303,11.8373,11.8303,11.8303,34400.0
2010-11-22 11:50:00,16.92,16.93,16.91,16.92,43200.0,11.8373,11.8443,11.8303,11.8373,43200.0
2010-11-22 11:55:00,16.92,16.94,16.92,16.93,28600.0,11.8373,11.8513,11.8373,11.8443,28600.0
2010-11-22 12:00:00,16.93,16.93,16.9,16.9,55600.0,11.8443,11.8443,11.8233,11.8233,55600.0
2010-11-22 12:05:00,16.9,16.91,16.9,16.91,23000.0,11.8233,11.8303,11.8233,11.8303,23000.0
2010-11-22 12:10:00,16.91,16.91,16.89,16.89,33800.0,11.8303,11.8303,11.8163,11.8163,33800.0
2010-11-22 12:15:00,16.89,16.9,16.88,16.88,32400.0,11.8163,11.8233,11.8093,11.8093,32400.0
2010-11-22 12:20:00,16.89,16.89,16.86,16.86,46000.0,11.8163,11.8163,11.7953,11.7953,46000.0
2010-11-22 12:25:00,16.86,16.86,16.78,16.79,110000.0,11.7953,11.7953,11.7393,11.7463,110000.0
2010-11-22 12:30:00,16.78,16.79,16.75,16.78,85000.0,11.7393,11.7463,11.7184,11.7393,85000.0
2010-11-22 12:35:00,16.79,16.79,16.76,16.79,64800.0,11.7463,11.7463,11.7253,11.7463,64800.0
2010-11-22 12:40:00,16.79,16.79,16.77,16.78,33000.0,11.7463,11.7463,11.7323,11.7393,33000.0
2010-11-22 12:45:00,16.78,16.78,16.75,16.77,68800.0,11.7393,11.7393,11.7184,11.7323,68800.0
2010-11-22 12:50:00,16.77,16.78,16.76,16.77,36400.0,11.7323,11.7393,11.7253,11.7323,36400.0
2010-11-22 12:55:00,16.77,16.78,16.77,16.77,25200.0,11.7323,11.7393,11.7323,11.7323,25200.0
2010-11-22 13:00:00,16.78,16.79,16.77,16.78,31400.0,11.7393,11.7463,11.7323,11.7393,31400.0
2010-11-22 13:05:00,16.78,16.8,16.78,16.79,29200.0,11.7393,11.7533,11.7393,11.7463,29200.0
2010-11-22 13:10:00,16.79,16.82,16.79,16.81,45200.0,11.7463,11.7673,11.7463,11.7603,45200.0
2010-11-22 13:15:00,16.81,16.81,16.79,16.79,25000.0,11.7603,11.7603,11.7463,11.7463,25000.0
2010-11-22 13:20:00,16.79,16.8,16.78,16.79,42400.0,11.7463,11.7533,11.7393,11.7463,42400.0
2010-11-22 13:25:00,16.79,16.81,16.79,16.8,27200.0,11.7463,11.7603,11.7463,11.7533,27200.0
2010-11-22 13:30:00,16.81,16.85,16.81,16.85,45600.0,11.7603,11.7883,11.7603,11.7883,45600.0
2010-11-22 13:35:00,16.85,16.86,16.85,16.86,15200.0,11.7883,11.7953,11.7883,11.7953,15200.0
2010-11-22 13:40:00,16.86,16.86,16.85,16.86,28400.0,11.7953,11.7953,11.7883,11.7953,28400.0
2010-11-22 13:45:00,16.86,16.86,16.86,16.86,13200.0,11.7953,11.7953,11.7953,11.7953,13200.0
2010-11-22 13:50:00,16.86,16.9,16.86,16.87,89000.0,11.7953,11.8233,11.7953,11.8023,89000.0
2010-11-22 13:55:00,16.87,16.88,16.85,16.86,41000.0,11.8023,11.8093,11.7883,11.7953,41000.0
2010-11-22 14:00:00,16.86,16.88,16.86,16.88,28400.0,11.7953,11.8093,11.7953,11.8093,28400.0
2010-11-22 14:05:00,16.87,16.88,16.86,16.86,29000.0,11.8023,11.8093,11.7953,11.7953,29000.0
2010-11-22 14:10:00,16.86,16.9,16.86,16.89,28200.0,11.7953,11.8233,11.7953,11.8163,28200.0
2010-11-22 14:15:00,16.89,16.92,16.89,16.91,38000.0,11.8163,11.8373,11.8163,11.8303,38000.0
2010-11-22 14:20:00,16.91,16.93,16.9,16.92,31000.0,11.8303,11.8443,11.8233,11.8373,31000.0
2010-11-22 14:25:00,16.92,16.92,16.9,16.9,18800.0,11.8373,11.8373,11.8233,11.8233,18800.0
2010-11-22 14:30:00,16.91,16.91,16.89,16.89,36200.0,11.8303,11.8303,11.8163,11.8163,36200.0
2010-11-22 14:35:00,16.89,16.9,16.88,16.89,31800.0,11.8163,11.8233,11.8093,11.8163,31800.0
2010-11-22 14:40:00,16.9,16.9,16.89,16.9,24600.0,11.8233,11.8233,11.8163,11.8233,24600.0
2010-11-22 14:45:00,16.9,16.95,16.9,16.93,81600.0,11.8233,11.8583,11.8233,11.8443,81600.0
2010-11-22 14:50:00,16.93,16.94,16.93,16.93,45200.0,11.8443,11.8513,11.8443,11.8443,45200.0
2010-11-22 14:55:00,16.93,16.95,16.93,16.95,54800.0,11.8443,11.8583,11.8443,11.8583,54800.0
2010-11-22 15:00:00,16.96,16.97,16.95,16.96,45400.0,11.8653,11.8723,11.8583,11.8653,45400.0
2010-11-22 15:05:00,16.96,16.96,16.95,16.96,32400.0,11.8653,11.8653,11.8583,11.8653,32400.0
2010-11-22 15:10:00,16.96,16.96,16.95,16.95,41400.0,11.8653,11.8653,11.8583,11.8583,41400.0
2010-11-22 15:15:00,16.95,16.96,16.95,16.96,44400.0,11.8583,11.8653,11.8583,11.8653,44400.0
2010-11-22 15:20:00,16.96,16.97,16.96,16.97,37400.0,11.8653,11.8723,11.8653,11.8723,37400.0
2010-11-22 15:25:00,16.97,16.97,16.94,16.95,58800.0,11.8723,11.8723,11.8513,11.8583,58800.0
2010-11-22 15:30:00,16.94,16.95,16.93,16.93,37400.0,11.8513,11.8583,11.8443,11.8443,37400.0
2010-11-22 15:35:00,16.93,16.96,16.93,16.96,51400.0,11.8443,11.8653,11.8443,11.8653,51400.0
2010-11-22 15:40:00,16.95,17.0,16.95,17.0,99200.0,11.8583,11.8933,11.8583,11.8933,99200.0
2010-11-22 15:45:00,17.0,17.02,17.0,17.02,104200.0,11.8933,11.9072,11.8933,11.9072,104200.0
2010-11-22 15:50:00,17.01,17.02,17.01,17.02,95800.0,11.9002,11.9072,11.9002,11.9072,95800.0
2010-11-22 15:55:00,17.02,17.02,17.02,17.02,164600.0,11.9072,11.9072,11.9072,11.9072,164600.0
2010-11-23 09:30:00,16.83,16.84,16.75,16.78,111200.0,11.7743,11.7813,11.7184,11.7393,111200.0
2010-11-23 09:35:00,16.78,16.85,16.78,16.84,53800.0,11.7393,11.7883,11.7393,11.7813,53800.0
2010-11-23 09:40:00,16.84,16.91,16.83,16.88,62800.0,11.7813,11.8303,11.7743,11.8093,62800.0
2010-11-23 09:45:00,16.88,16.89,16.83,16.86,37600.0,11.8093,11.8163,11.7743,11.7953,37600.0
2010-11-23 09:50:00,16.86,16.86,16.81,16.82,45200.0,11.7953,11.7953,11.7603,11.7673,45200.0
2010-11-23 09:55:00,16.81,16.85,16.79,16.81,53600.0,11.7603,11.7883,11.7463,11.7603,53600.0
2010-11-23 10:00:00,16.81,16.89,16.8,16.88,58000.0,11.7603,11.8163,11.7533,11.8093,58000.0
2010-11-23 10:05:00,16.88,16.88,16.83,16.86,41600.0,11.8093,11.8093,11.7743,11.7953,41600.0
2010-11-23 10:10:00,16.86,16.86,16.8,16.84,45200.0,11.7953,11.7953,11.7533,11.7813,45200.0
2010-11-23 10:15:00,16.84,16.92,16.84,16.9,34000.0,11.7813,11.8373,11.7813,11.8233,34000.0
2010-11-23 10:20:00,16.9,16.9,16.86,16.87,28200.0,11.8233,11.8233,11.7953,11.8023,28200.0
2010-11-23 10:25:00,16.87,16.88,16.83,16.86,26800.0,11.8023,11.8093,11.7743,11.7953,26800.0
2010-11-23 10:30:00,16.85,16.89,16.85,16.85,25600.0,11.7883,11.8163,11.7883,11.7883,25600.0
2010-11-23 10:35:00,16.86,16.9,16.85,16.88,35800.0,11.7953,11.8233,11.7883,11.8093,35800.0
2010-11-23 10:40:00,16.89,16.92,16.88,16.91,23600.0,11.8163,11.8373,11.8093,11.8303,23600.0
2010-11-23 10:45:00,16.92,16.93,16.89,16.89,39400.0,11.8373,11.8443,11.8163,11.8163,39400.0
2010-11-23 10:50:00,16.89,16.91,16.89,16.89,27400.0,11.8163,11.8303,11.8163,11.8163,27400.0
2010-11-23 10:55:00,16.89,16.93,16.88,16.92,24400.0,11.8163,11.8443,11.8093,11.8373,24400.0
2010-11-23 11:00:00,16.92,16.92,16.88,16.88,41400.0,11.8373,11.8373,11.8093,11.8093,41400.0
2010-11-23 11:05:00,16.87,16.9,16.84,16.85,48800.0,11.8023,11.8233,11.7813,11.7883,48800.0
2010-11-23 11:10:00,16.85,16.86,16.82,16.83,47800.0,11.7883,11.7953,11.7673,11.7743,47800.0
2010-11-23 11:15:00,16.83,16.86,16.82,16.85,61400.0,11.7743,11.7953,11.7673,11.7883,61400.0
2010-11-23 11:20:00,16.85,16.86,16.84,16.85,61400.0,11.7883,11.7953,11.7813,11.7883,61400.0
2010-11-23 11:25:00,16.85,16.86,16.82,16.82,60600.0,11.7883,11.7953,11.7673,11.7673,60600.0
2010-11-23 11:30:00,16.82,16.82,16.8,16.8,64000.0,11.7673,11.7673,11.7533,11.7533,64000.0
2010-11-23 11:35:00,16.8,16.81,16.79,16.79,76600.0,11.7533,11.7603,11.7463,11.7463,76600.0
2010-11-23 11:40:00,16.8,16.8,16.78,16.79,31200.0,11.7533,11.7533,11.7393,11.7463,31200.0
2010-11-23 11:45:00,16.79,16.8,16.79,16.8,36200.0,11.7463,11.7533,11.7463,11.7533,36200.0
2010-11-23 11:50:00,16.79,16.8,16.77,16.77,62000.0,11.7463,11.7533,11.7323,11.7323,62000.0
2010-11-23 11:55:00,16.77,16.79,16.76,16.77,73000.0,11.7323,11.7463,11.7253,11.7323,73000.0
2010-11-23 12:00:00,16.77,16.78,16.76,16.77,32400.0,11.7323,11.7393,11.7253,11.7323,32400.0
2010-11-23 12:05:00,16.76,16.79,16.74,16.79,48000.0,11.7253,11.7463,11.7114,11.7463,48000.0
2010-11-23 12:10:00,16.79,16.81,16.79,16.79,63400.0,11.7463,11.7603,11.7463,11.7463,63400.0
2010-11-23 12:15:00,16.79,16.8,16.76,16.78,21400.0,11.7463,11.7533,11.7253,11.7393,21400.0
2010-11-23 12:20:00,16.78,16.8,16.77,16.78,38600.0,11.7393,11.7533,11.7323,11.7393,38600.0
2010-11-23 12:25:00,16.78,16.78,16.77,16.77,28200.0,11.7393,11.7393,11.7323,11.7323,28200.0
2010-11-23 12:30:00,16.78,16.79,16.78,16.79,32400.0,11.7393,11.7463,11.7393,11.7463,32400.0
2010-11-23 12:35:00,16.79,16.79,16.77,16.78,51400.0,11.7463,11.7463,11.7323,11.7393,51400.0
2010-11-23 12:40:00,16.78,16.79,16.78,16.79,26000.0,11.7393,11.7463,11.7393,11.7463,26000.0
2010-11-23 12:45:00,16.79,16.8,16.78,16.8,36800.0,11.7463,11.7533,11.7393,11.7533,36800.0
2010-11-23 12:50:00,16.8,16.82,16.8,16.81,32800.0,11.7533,11.7673,11.7533,11.7603,32800.0
2010-11-23 12:55:00,16.81,16.82,16.81,16.82,17600.0,11.7603,11.7673,11.7603,11.7673,17600.0
2010-11-23 13:00:00,16.82,16.82,16.8,16.82,22200.0,11.7673,11.7673,11.7533,11.7673,22200.0
2010-11-23 13:05:00,16.82,16.82,16.79,16.79,24600.0,11.7673,11.7673,11.7463,11.7463,24600.0
2010-11-23 13:10:00,16.8,16.8,16.78,16.78,40600.0,11.7533,11.7533,11.7393,11.7393,40600.0
2010-11-23 13:15:00,16.79,16.79,16.78,16.79,24000.0,11.7463,11.7463,11.7393,11.7463,24000.0
2010-11-23 13:20:00,16.79,16.79,16.76,16.78,31000.0,11.7463,11.7463,11.7253,11.7393,31000.0
2010-11-23 13:25:00,16.77,16.81,16.77,16.8,48800.0,11.7323,11.7603,11.7323,11.7533,48800.0
2010-11-23 13:30:00,16.81,16.81,16.79,16.79,70200.0,11.7603,11.7603,11.7463,11.7463,70200.0
2010-11-23 13:35:00,16.8,16.8,16.77,16.77,25400.0,11.7533,11.7533,11.7323,11.7323,25400.0
2010-11-23 13:40:00,16.77,16.79,16.77,16.78,30000.0,11.7323,11.7463,11.7323,11.7393,30000.0
2010-11-23 13:45:00,16.78,16.78,16.75,16.75,39800.0,11.7393,11.7393,11.7184,11.7184,39800.0
2010-11-23 13:50:00,16.75,16.79,16.75,16.79,25000.0,11.7184,11.7463,11.7184,11.7463,25000.0
2010-11-23 13:55:00,16.79,16.79,16.77,16.77,30200.0,11.7463,11.7463,11.7323,11.7323,30200.0
2010-11-23 14:00:00,16.77,16.8,16.75,16.77,125800.0,11.7323,11.7533,11.7184,11.7323,125800.0
2010-11-23 14:05:00,16.77,16.79,16.76,16.79,26200.0,11.7323,11.7463,11.7253,11.7463,26200.0
2010-11-23 14:10:00,16.79,16.8,16.78,16.8,67200.0,11.7463,11.7533,11.7393,11.7533,67200.0
2010-11-23 14:15:00,16.8,16.8,16.77,16.78,57800.0,11.7533,11.7533,11.7323,11.7393,57800.0
2010-11-23 14:20:00,16.78,16.78,16.77,16.77,45400.0,11.7393,11.7393,11.7323,11.7323,45400.0
2010-11-23 14:25:00,16.77,16.8,16.77,16.8,29600.0,11.7323,11.7533,11.7323,11.7533,29600.0
2010-11-23 14:30:00,16.8,16.81,16.77,16.81,57600.0,11.7533,11.7603,11.7323,11.7603,57600.0
2010-11-23 14:35:00,16.81,16.83,16.81,16.81,45200.0,11.7603,11.7743,11.7603,11.7603,45200.0
2010-11-23 14:40:00,16.82,16.83,16.8,16.82,41000.0,11.7673,11.7743,11.7533,11.7673,41000.0
2010-11-23 14:45:00,16.82,16.82,16.8,16.82,22200.0,11.7673,11.7673,11.7533,11.7673,22200.0
2010-11-23 14:50:00,16.82,16.85,16.82,16.85,29200.0,11.7673,11.7883,11.7673,11.7883,29200.0
2010-11-23 14:55:00,16.85,16.85,16.84,16.84,33000.0,11.7883,11.7883,11.7813,11.7813,33000.0
2010-11-23 15:00:00,16.84,16.85,16.81,16.82,106200.0,11.7813,11.7883,11.7603,11.7673,106200.0
2010-11-23 15:05:00,16.82,16.85,16.82,16.85,43000.0,11.7673,11.7883,11.7673,11.7883,43000.0
2010-11-23 15:10:00,16.85,16.86,16.82,16.86,47800.0,11.7883,11.7953,11.7673,11.7953,47800.0
2010-11-23 15:15:00,16.86,16.86,16.85,16.85,62200.0,11.7953,11.7953,11.7883,11.7883,62200.0
2010-11-23 15:20:00,16.85,16.85,16.85,16.85,39400.0,11.7883,11.7883,11.7883,11.7883,39400.0
2010-11-23 15:25:00,16.85,16.88,16.85,16.88,51800.0,11.7883,11.8093,11.7883,11.8093,51800.0
2010-11-23 15:30:00,16.88,16.88,16.85,16.85,69200.0,11.8093,11.8093,11.7883,11.7883,69200.0
2010-11-23 15:35:00,16.85,16.85,16.84,16.85,33600.0,11.7883,11.7883,11.7813,11.7883,33600.0
2010-11-23 15:40:00,16.85,16.88,16.85,16.86,96200.0,11.7883,11.8093,11.7883,11.7953,96200.0
2010-11-23 15:45:00,16.86,16.88,16.86,16.88,59400.0,11.7953,11.8093,11.7953,11.8093,59400.0
2010-11-23 15:50:00,16.87,16.88,16.86,16.88,72400.0,11.8023,11.8093,11.7953,11.8093,72400.0
2010-11-23 15:55:00,16.88,16.92,16.87,16.89,156400.0,11.8093,11.8373,11.8023,11.8163,156400.0
2010-11-24 09:30:00,17.03,17.07,16.99,17.07,55800.0,11.9142,11.9422,11.8863,11.9422,55800.0
2010-11-24 09:35:00,17.08,17.1,17.06,17.09,33000.0,11.9492,11.9632,11.9352,11.9562,33000.0
2010-11-24 09:40:00,17.1,17.14,17.1,17.14,42000.0,11.9632,11.9912,11.9632,11.9912,42000.0
2010-11-24 09:45:00,17.15,17.17,17.12,17.13,50400.0,11.9982,12.0122,11.9772,11.9842,50400.0
2010-11-24 09:50:00,17.13,17.14,17.11,17.14,30200.0,11.9842,11.9912,11.9702,11.9912,30200.0
2010-11-24 09:55:00,17.14,17.18,17.12,17.14,43000.0,11.9912,12.0192,11.9772,11.9912,43000.0
2010-11-24 10:00:00,17.13,17.18,17.11,17.17,73200.0,11.9842,12.0192,11.9702,12.0122,73200.0
2010-11-24 10:05:00,17.18,17.22,17.18,17.22,72400.0,12.0192,12.0472,12.0192,12.0472,72400.0
2010-11-24 10:10:00,17.22,17.23,17.19,17.21,60600.0,12.0472,12.0542,12.0262,12.0402,60600.0
2010-11-24 10:15:00,17.21,17.25,17.2,17.24,88200.0,12.0402,12.0682,12.0332,12.0612,88200.0
2010-11-24 10:20:00,17.24,17.29,17.24,17.27,105800.0,12.0612,12.0961,12.0612,12.0821,105800.0
2010-11-24 10:25:00,17.27,17.29,17.25,17.26,63800.0,12.0821,12.0961,12.0682,12.0751,63800.0
2010-11-24 10:30:00,17.26,17.27,17.24,17.25,91600.0,12.0751,12.0821,12.0612,12.0682,91600.0
2010-11-24 10:35:00,17.25,17.28,17.25,17.28,51000.0,12.0682,12.0891,12.0682,12.0891,51000.0
2010-11-24 10:40:00,17.28,17.31,17.28,17.3,42800.0,12.0891,12.1101,12.0891,12.1031,42800.0
2010-11-24 10:45:00,17.31,17.33,17.27,17.29,73400.0,12.1101,12.1241,12.0821,12.0961,73400.0
2010-11-24 10:50:00,17.28,17.32,17.28,17.32,28800.0,12.0891,12.1171,12.0891,12.1171,28800.0
2010-11-24 10:55:00,17.32,17.34,17.31,17.32,51200.0,12.1171,12.1311,12.1101,12.1171,51200.0
2010-11-24 11:00:00,17.32,17.32,17.28,17.29,71800.0,12.1171,12.1171,12.0891,12.0961,71800.0
2010-11-24 11:05:00,17.3,17.31,17.28,17.28,40600.0,12.1031,12.1101,12.0891,12.0891,40600.0
2010-11-24 11:10:00,17.28,17.29,17.28,17.28,40600.0,12.0891,12.0961,12.0891,12.0891,40600.0
2010-11-24 11:15:00,17.28,17.29,17.28,17.28,55600.0,12.0891,12.0961,12.0891,12.0891,55600.0
2010-11-24 11:20:00,17.28,17.29,17.28,17.28,45200.0,12.0891,12.0961,12.0891,12.0891,45200.0
2010-11-24 11:25:00,17.28,17.29,17.28,17.29,33000.0,12.0891,12.0961,12.0891,12.0961,33000.0
2010-11-24 11:30:00,17.29,17.29,17.24,17.24,77000.0,12.0961,12.0961,12.0612,12.0612,77000.0
2010-11-24 11:35:00,17.24,17.25,17.24,17.24,25600.0,12.0612,12.0682,12.0612,12.0612,25600.0
2010-11-24 11:40:00,17.24,17.25,17.23,17.23,34000.0,12.0612,12.0682,12.0542,12.0542,34000.0
2010-11-24 11:45:00,17.24,17.24,17.2,17.21,47800.0,12.0612,12.0612,12.0332,12.0402,47800.0
2010-11-24 11:50:00,17.21,17.23,17.21,17.23,16600.0,12.0402,12.0542,12.0402,12.0542,16600.0
2010-11-24 11:55:00,17.23,17.25,17.23,17.25,16600.0,12.0542,12.0682,12.0542,12.0682,16600.0
2010-11-24 12:00:00,17.25,17.27,17.25,17.27,37600.0,12.0682,12.0821,12.0682,12.0821,37600.0
2010-11-24 12:05:00,17.27,17.27,17.23,17.24,39400.0,12.0821,12.0821,12.0542,12.0612,39400.0
2010-11-24 12:10:00,17.24,17.24,17.22,17.24,48000.0,12.0612,12.0612,12.0472,12.0612,48000.0
2010-11-24 12:15:00,17.24,17.25,17.23,17.23,32800.0,12.0612,12.0682,12.0542,12.0542,32800.0
2010-11-24 12:20:00,17.24,17.25,17.23,17.24,18400.0,12.0612,12.0682,12.0542,12.0612,18400.0
2010-11-24 12:25:00,17.24,17.25,17.24,17.25,19800.0,12.0612,12.0682,12.0612,12.0682,19800.0
2010-11-24 12:30:00,17.25,17.27,17.25,17.26,30400.0,12.0682,12.0821,12.0682,12.0751,30400.0
2010-11-24 12:35:00,17.25,17.27,17.25,17.25,26000.0,12.0682,12.0821,12.0682,12.0682,26000.0
2010-11-24 12:40:00,17.25,17.26,17.23,17.24,21200.0,12.0682,12.0751,12.0542,12.0612,21200.0
2010-11-24 12:45:00,17.24,17.24,17.22,17.22,45400.0,12.0612,12.0612,12.0472,12.0472,45400.0
2010-11-24 12:50:00,17.22,17.25,17.22,17.24,32200.0,12.0472,12.0682,12.0472,12.0612,32200.0
2010-11-24 12:55:00,17.25,17.25,17.24,17.25,23200.0,12.0682,12.0682,12.0612,12.0682,23200.0
2010-11-24 13:00:00,17.25,17.25,17.24,17.24,27200.0,12.0682,12.0682,12.0612,12.0612,27200.0
2010-11-24 13:05:00,17.25,17.25,17.23,17.23,28800.0,12.0682,12.0682,12.0542,12.0542,28800.0
2010-11-24 13:10:00,17.23,17.24,17.22,17.24,17800.0,12.0542,12.0612,12.0472,12.0612,17800.0
2010-11-24 13:15:00,17.24,17.24,17.22,17.23,26600.0,12.0612,12.0612,12.0472,12.0542,26600.0
2010-11-24 13:20:00,17.24,17.28,17.24,17.28,48800.0,12.0612,12.0891,12.0612,12.0891,48800.0
2010-11-24 13:25:00,17.28,17.28,17.26,17.27,34600.0,12.0891,12.0891,12.0751,12.0821,34600.0
2010-11-24 13:30:00,17.27,17.28,17.26,17.27,37800.0,12.0821,12.0891,12.0751,12.0821,37800.0
2010-11-24 13:35:00,17.27,17.27,17.24,17.24,24400.0,12.0821,12.0821,12.0612,12.0612,24400.0
2010-11-24 13:40:00,17.24,17.24,17.21,17.22,31800.0,12.0612,12.0612,12.0402,12.0472,31800.0
2010-11-24 13:45:00,17.21,17.22,17.2,17.2,23200.0,12.0402,12.0472,12.0332,12.0332,23200.0
2010-11-24 13:50:00,17.21,17.22,17.2,17.22,28400.0,12.0402,12.0472,12.0332,12.0472,28400.0
2010-11-24 13:55:00,17.22,17.22,17.2,17.21,19800.0,12.0472,12.0472,12.0332,12.0402,19800.0
2010-11-24 14:00:00,17.21,17.22,17.21,17.21,19800.0,12.0402,12.0472,12.0402,12.0402,19800.0
2010-11-24 14:05:00,17.22,17.23,17.21,17.21,25200.0,12.0472,12.0542,12.0402,12.0402,25200.0
2010-11-24 14:10:00,17.22,17.22,17.21,17.22,23000.0,12.0472,12.0472,12.0402,12.0472,23000.0
2010-11-24 14:15:00,17.23,17.23,17.22,17.22,12800.0,12.0542,12.0542,12.0472,12.0472,12800.0
2010-11-24 14:20:00,17.22,17.23,17.22,17.22,11400.0,12.0472,12.0542,12.0472,12.0472,11400.0
2010-11-24 14:25:00,17.23,17.24,17.22,17.24,24800.0,12.0542,12.0612,12.0472,12.0612,24800.0
2010-11-24 14:30:00,17.24,17.25,17.24,17.24,23800.0,12.0612,12.0682,12.0612,12.0612,23800.0
2010-11-24 14:35:00,17.24,17.25,17.24,17.25,32600.0,12.0612,12.0682,12.0612,12.0682,32600.0
2010-11-24 14:40:00,17.25,17.25,17.23,17.23,23800.0,12.0682,12.0682,12.0542,12.0542,23800.0
2010-11-24 14:45:00,17.23,17.24,17.23,17.23,42600.0,12.0542,12.0612,12.0542,12.0542,42600.0
2010-11-24 14:50:00,17.23,17.25,17.23,17.24,24400.0,12.0542,12.0682,12.0542,12.0612,24400.0
2010-11-24 14:55:00,17.24,17.25,17.24,17.25,23200.0,12.0612,12.0682,12.0612,12.0682,23200.0
2010-11-24 15:00:00,17.26,17.28,17.25,17.28,33800.0,12.0751,12.0891,12.0682,12.0891,33800.0
2010-11-24 15:05:00,17.27,17.28,17.27,17.27,30200.0,12.0821,12.0891,12.0821,12.0821,30200.0
2010-11-24 15:10:00,17.27,17.28,17.26,17.26,22000.0,12.0821,12.0891,12.0751,12.0751,22000.0
2010-11-24 15:15:00,17.27,17.27,17.25,17.25,21200.0,12.0821,12.0821,12.0682,12.0682,21200.0
2010-11-24 15:20:00,17.25,17.26,17.25,17.26,49800.0,12.0682,12.0751,12.0682,12.0751,49800.0
2010-11-24 15:25:00,17.25,17.26,17.24,17.25,21600.0,12.0682,12.0751,12.0612,12.0682,21600.0
2010-11-24 15:30:00,17.25,17.25,17.24,17.25,38800.0,12.0682,12.0682,12.0612,12.0682,38800.0
2010-11-24 15:35:00,17.25,17.25,17.25,17.25,22200.0,12.0682,12.0682,12.0682,12.0682,22200.0
2010-11-24 15:40:00,17.25,17.27,17.25,17.27,41600.0,12.0682,12.0821,12.0682,12.0821,41600.0
2010-11-24 15:45:00,17.26,17.27,17.23,17.23,91800.0,12.0751,12.0821,12.0542,12.0542,91800.0
2010-11-24 15:50:00,17.23,17.25,17.23,17.25,53800.0,12.0542,12.0682,12.0542,12.0682,53800.0
2010-11-24 15:55:00,17.25,17.26,17.25,17.25,103000.0,12.0682,12.0751,12.0682,12.0682,103000.0
2010-11-26 09:30:00,17.13,17.18,17.08,17.18,28600.0,11.9842,12.0192,11.9492,12.0192,28600.0
2010-11-26 09:35:00,17.18,17.2,17.16,17.18,20600.0,12.0192,12.0332,12.0052,12.0192,20600.0
2010-11-26 09:40:00,17.19,17.2,17.17,17.17,13200.0,12.0262,12.0332,12.0122,12.0122,13200.0
2010-11-26 09:45:00,17.17,17.18,17.15,17.17,19200.0,12.0122,12.0192,11.9982,12.0122,19200.0
2010-11-26 09:50:00,17.17,17.21,17.17,17.17,11400.0,12.0122,12.0402,12.0122,12.0122,11400.0
2010-11-26 09:55:00,17.17,17.17,17.14,17.14,12400.0,12.0122,12.0122,11.9912,11.9912,12400.0
2010-11-26 10:00:00,17.15,17.17,17.11,17.11,37000.0,11.9982,12.0122,11.9702,11.9702,37000.0
2010-11-26 10:05:00,17.11,17.17,17.11,17.17,18200.0,11.9702,12.0122,11.9702,12.0122,18200.0
2010-11-26 10:10:00,17.17,17.21,17.17,17.18,27200.0,12.0122,12.0402,12.0122,12.0192,27200.0
2010-11-26 10:15:00,17.18,17.18,17.17,17.18,19200.0,12.0192,12.0192,12.0122,12.0192,19200.0
2010-11-26 10:20:00,17.18,17.21,17.17,17.18,44400.0,12.0192,12.0402,12.0122,12.0192,44400.0
2010-11-26 10:25:00,17.18,17.18,17.15,17.18,23200.0,12.0192,12.0192,11.9982,12.0192,23200.0
2010-11-26 10:30:00,17.19,17.2,17.15,17.18,26200.0,12.0262,12.0332,11.9982,12.0192,26200.0
2010-11-26 10:35:00,17.19,17.23,17.19,17.23,26600.0,12.0262,12.0542,12.0262,12.0542,26600.0
2010-11-26 10:40:00,17.23,17.24,17.23,17.24,14400.0,12.0542,12.0612,12.0542,12.0612,14400.0
2010-11-26 10:45:00,17.23,17.24,17.23,17.23,86800.0,12.0542,12.0612,12.0542,12.0542,86800.0
2010-11-26 10:50:00,17.23,17.23,17.21,17.21,55200.0,12.0542,12.0542,12.0402,12.0402,55200.0
2010-11-26 10:55:00,17.21,17.22,17.21,17.21,26600.0,12.0402,12.0472,12.0402,12.0402,26600.0
2010-11-26 11:00:00,17.21,17.22,17.21,17.21,20600.0,12.0402,12.0472,12.0402,12.0402,20600.0
2010-11-26 11:05:00,17.21,17.25,17.2,17.25,25800.0,12.0402,12.0682,12.0332,12.0682,25800.0
2010-11-26 11:10:00,17.25,17.27,17.23,17.27,21000.0,12.0682,12.0821,12.0542,12.0821,21000.0
2010-11-26 11:15:00,17.27,17.28,17.26,17.26,24600.0,12.0821,12.0891,12.0751,12.0751,24600.0
2010-11-26 11:20:00,17.27,17.27,17.25,17.27,11000.0,12.0821,12.0821,12.0682,12.0821,11000.0
2010-11-26 11:25:00,17.26,17.26,17.23,17.25,22400.0,12.0751,12.0751,12.0542,12.0682,22400.0
2010-11-26 11:30:00,17.25,17.26,17.23,17.23,21000.0,12.0682,12.0751,12.0542,12.0542,21000.0
2010-11-26 11:35:00,17.23,17.24,17.22,17.22,17200.0,12.0542,12.0612,12.0472,12.0472,17200.0
2010-11-26 11:40:00,17.22,17.22,17.19,17.2,23800.0,12.0472,12.0472,12.0262,12.0332,23800.0
2010-11-26 11:45:00,17.2,17.22,17.2,17.21,13400.0,12.0332,12.0472,12.0332,12.0402,13400.0
2010-11-26 11:50:00,17.22,17.23,17.21,17.22,10000.0,12.0472,12.0542,12.0402,12.0472,10000.0
2010-11-26 11:55:00,17.21,17.23,17.19,17.23,8400.0,12.0402,12.0542,12.0262,12.0542,8400.0
2010-11-26 12:00:00,17.23,17.23,17.18,17.19,23600.0,12.0542,12.0542,12.0192,12.0262,23600.0
2010-11-26 12:05:00,17.19,17.21,17.17,17.18,29400.0,12.0262,12.0402,12.0122,12.0192,29400.0
2010-11-26 12:10:00,17.18,17.18,17.16,17.16,16600.0,12.0192,12.0192,12.0052,12.0052,16600.0
2010-11-26 12:15:00,17.16,17.16,17.16,17.16,12000.0,12.0052,12.0052,12.0052,12.0052,12000.0
2010-11-26 12:20:00,17.16,17.18,17.16,17.17,25800.0,12.0052,12.0192,12.0052,12.0122,25800.0
2010-11-26 12:25:00,17.17,17.17,17.15,17.15,12400.0,12.0122,12.0122,11.9982,11.9982,12400.0
2010-11-26 12:30:00,17.15,17.16,17.14,17.15,24800.0,11.9982,12.0052,11.9912,11.9982,24800.0
2010-11-26 12:35:00,17.16,17.18,17.16,17.16,21000.0,12.0052,12.0192,12.0052,12.0052,21000.0
2010-11-26 12:40:00,17.16,17.17,17.15,17.16,19400.0,12.0052,12.0122,11.9982,12.0052,19400.0
2010-11-26 12:45:00,17.16,17.16,17.15,17.16,21400.0,12.0052,12.0052,11.9982,12.0052,21400.0
2010-11-26 12:50:00,17.16,17.17,17.15,17.15,32800.0,12.0052,12.0122,11.9982,11.9982,32800.0
2010-11-26 12:55:00,17.15,17.15,17.14,17.14,32000.0,11.9982,11.9982,11.9912,11.9912,32000.0
2010-11-29 09:30:00,17.0,17.05,16.95,16.97,68600.0,11.8933,11.9282,11.8583,11.8723,68600.0
2010-11-29 09:35:00,16.97,17.1,16.97,17.09,73800.0,11.8723,11.9632,11.8723,11.9562,73800.0
2010-11-29 09:40:00,17.09,17.09,17.04,17.05,43200.0,11.9562,11.9562,11.9212,11.9282,43200.0
2010-11-29 09:45:00,17.04,17.04,17.0,17.0,46000.0,11.9212,11.9212,11.8933,11.8933,46000.0
2010-11-29 09:50:00,17.01,17.01,16.92,16.92,61000.0,11.9002,11.9002,11.8373,11.8373,61000.0
2010-11-29 09:55:00,16.92,16.93,16.83,16.86,110600.0,11.8373,11.8443,11.7743,11.7953,110600.0
2010-11-29 10:00:00,16.86,16.89,16.83,16.87,55800.0,11.7953,11.8163,11.7743,11.8023,55800.0
2010-11-29 10:05:00,16.87,16.93,16.86,16.93,55400.0,11.8023,11.8443,11.7953,11.8443,55400.0
2010-11-29 10:10:00,16.93,16.93,16.9,16.91,53200.0,11.8443,11.8443,11.8233,11.8303,53200.0
2010-11-29 10:15:00,16.91,16.93,16.88,16.89,36200.0,11.8303,11.8443,11.8093,11.8163,36200.0
2010-11-29 10:20:00,16.89,16.9,16.86,16.89,44000.0,11.8163,11.8233,11.7953,11.8163,44000.0
2010-11-29 10:25:00,16.89,16.89,16.86,16.87,34800.0,11.8163,11.8163,11.7953,11.8023,34800.0
2010-11-29 10:30:00,16.87,16.95,16.87,16.92,31200.0,11.8023,11.8583,11.8023,11.8373,31200.0
2010-11-29 10:35:00,16.93,16.96,16.93,16.95,29000.0,11.8443,11.8653,11.8443,11.8583,29000.0
2010-11-29 10:40:00,16.95,16.97,16.92,16.92,28400.0,11.8583,11.8723,11.8373,11.8373,28400.0
2010-11-29 10:45:00,16.92,16.93,16.91,16.92,31200.0,11.8373,11.8443,11.8303,11.8373,31200.0
2010-11-29 10:50:00,16.92,16.95,16.91,16.92,29800.0,11.8373,11.8583,11.8303,11.8373,29800.0
2010-11-29 10:55:00,16.92,16.92,16.85,16.86,39400.0,11.8373,11.8373,11.7883,11.7953,39400.0
2010-11-29 11:00:00,16.86,16.88,16.85,16.86,31000.0,11.7953,11.8093,11.7883,11.7953,31000.0
2010-11-29 11:05:00,16.87,16.9,16.86,16.89,32200.0,11.8023,11.8233,11.7953,11.8163,32200.0
2010-11-29 11:10:00,16.89,16.91,16.88,16.91,31400.0,11.8163,11.8303,11.8093,11.8303,31400.0
2010-11-29 11:15:00,16.91,16.92,16.89,16.89,32000.0,11.8303,11.8373,11.8163,11.8163,32000.0
2010-11-29 11:20:00,16.89,16.93,16.88,16.9,35800.0,11.8163,11.8443,11.8093,11.8233,35800.0
2010-11-29 11:25:00,16.89,16.93,16.89,16.91,55600.0,11.8163,11.8443,11.8163,11.8303,55600.0
2010-11-29 11:30:00,16.91,16.91,16.87,16.88,29000.0,11.8303,11.8303,11.8023,11.8093,29000.0
2010-11-29 11:35:00,16.88,16.9,16.87,16.88,40200.0,11.8093,11.8233,11.8023,11.8093,40200.0
2010-11-29 11:40:00,16.88,16.89,16.85,16.86,51600.0,11.8093,11.8163,11.7883,11.7953,51600.0
2010-11-29 11:45:00,16.86,16.89,16.85,16.86,44400.0,11.7953,11.8163,11.7883,11.7953,44400.0
2010-11-29 11:50:00,16.86,16.86,16.85,16.85,21400.0,11.7953,11.7953,11.7883,11.7883,21400.0
2010-11-29 11:55:00,16.85,16.86,16.84,16.84,15800.0,11.7883,11.7953,11.7813,11.7813,15800.0
2010-11-29 12:00:00,16.84,16.85,16.83,16.83,29200.0,11.7813,11.7883,11.7743,11.7743,29200.0
2010-11-29 12:05:00,16.83,16.88,16.83,16.86,24600.0,11.7743,11.8093,11.7743,11.7953,24600.0
2010-11-29 12:10:00,16.86,16.9,16.86,16.88,20800.0,11.7953,11.8233,11.7953,11.8093,20800.0
2010-11-29 12:15:00,16.88,16.9,16.88,16.89,10200.0,11.8093,11.8233,11.8093,11.8163,10200.0
2010-11-29 12:20:00,16.9,16.94,16.9,16.93,20200.0,11.8233,11.8513,11.8233,11.8443,20200.0
2010-11-29 12:25:00,16.93,16.93,16.93,16.93,15200.0,11.8443,11.8443,11.8443,11.8443,15200.0
2010-11-29 12:30:00,16.93,16.93,16.92,16.93,15200.0,11.8443,11.8443,11.8373,11.8443,15200.0
2010-11-29 12:35:00,16.93,16.95,16.93,16.93,31400.0,11.8443,11.8583,11.8443,11.8443,31400.0
2010-11-29 12:40:00,16.93,16.96,16.93,16.94,43400.0,11.8443,11.8653,11.8443,11.8513,43400.0
2010-11-29 12:45:00,16.95,16.96,16.93,16.94,42200.0,11.8583,11.8653,11.8443,11.8513,42200.0
2010-11-29 12:50:00,16.95,16.96,16.94,16.96,62000.0,11.8583,11.8653,11.8513,11.8653,62000.0
2010-11-29 12:55:00,16.96,16.96,16.94,16.96,31000.0,11.8653,11.8653,11.8513,11.8653,31000.0
2010-11-29 13:00:00,16.96,16.97,16.95,16.96,31200.0,11.8653,11.8723,11.8583,11.8653,31200.0
2010-11-29 13:05:00,16.95,16.95,16.92,16.94,42600.0,11.8583,11.8583,11.8373,11.8513,42600.0
2010-11-29 13:10:00,16.94,16.96,16.94,16.95,66000.0,11.8513,11.8653,11.8513,11.8583,66000.0
2010-11-29 13:15:00,16.96,16.96,16.95,16.95,34000.0,11.8653,11.8653,11.8583,11.8583,34000.0
2010-11-29 13:20:00,16.95,16.98,16.95,16.96,45800.0,11.8583,11.8793,11.8583,11.8653,45800.0
2010-11-29 13:25:00,16.96,16.96,16.94,16.95,29000.0,11.8653,11.8653,11.8513,11.8583,29000.0
2010-11-29 13:30:00,16.95,16.96,16.95,16.95,40200.0,11.8583,11.8653,11.8583,11.8583,40200.0
2010-11-29 13:35:00,16.95,16.95,16.93,16.94,28400.0,11.8583,11.8583,11.8443,11.8513,28400.0
2010-11-29 13:40:00,16.93,16.96,16.93,16.96,25000.0,11.8443,11.8653,11.8443,11.8653,25000.0
2010-11-29 13:45:00,16.96,16.99,16.95,16.99,29600.0,11.8653,11.8863,11.8583,11.8863,29600.0
2010-11-29 13:50:00,16.99,16.99,16.98,16.98,13800.0,11.8863,11.8863,11.8793,11.8793,13800.0
2010-11-29 13:55:00,16.98,16.98,16.95,16.95,19800.0,11.8793,11.8793,11.8583,11.8583,19800.0
2010-11-29 14:00:00,16.96,16.96,16.95,16.96,22000.0,11.8653,11.8653,11.8583,11.8653,22000.0
2010-11-29 14:05:00,16.96,16.97,16.94,16.97,31600.0,11.8653,11.8723,11.8513,11.8723,31600.0
2010-11-29 14:10:00,16.97,16.97,16.94,16.94,19200.0,11.8723,11.8723,11.8513,11.8513,19200.0
2010-11-29 14:15:00,16.94,16.96,16.94,16.95,17400.0,11.8513,11.8653,11.8513,11.8583,17400.0
2010-11-29 14:20:00,16.96,16.96,16.93,16.94,16400.0,11.8653,11.8653,11.8443,11.8513,16400.0
2010-11-29 14:25:00,16.93,16.98,16.93,16.98,28000.0,11.8443,11.8793,11.8443,11.8793,28000.0
2010-11-29 14:30:00,16.97,17.02,16.97,17.0,55800.0,11.8723,11.9072,11.8723,11.8933,55800.0
2010-11-29 14:35:00,17.0,17.04,17.0,17.03,55200.0,11.8933,11.9212,11.8933,11.9142,55200.0
2010-11-29 14:40:00,17.03,17.03,17.0,17.0,26000.0,11.9142,11.9142,11.8933,11.8933,26000.0
2010-11-29 14:45:00,17.01,17.03,17.01,17.03,41400.0,11.9002,11.9142,11.9002,11.9142,41400.0
2010-11-29 14:50:00,17.03,17.04,17.0,17.03,32400.0,11.9142,11.9212,11.8933,11.9142,32400.0
2010-11-29 14:55:00,17.03,17.06,17.02,17.06,38600.0,11.9142,11.9352,11.9072,11.9352,38600.0
2010-11-29 15:00:00,17.06,17.09,17.06,17.09,40600.0,11.9352,11.9562,11.9352,11.9562,40600.0
2010-11-29 15:05:00,17.09,17.09,17.07,17.07,25800.0,11.9562,11.9562,11.9422,11.9422,25800.0
2010-11-29 15:10:00,17.07,17.07,17.05,17.05,33800.0,11.9422,11.9422,11.9282,11.9282,33800.0
2010-11-29 15:15:00,17.05,17.09,17.05,17.09,35200.0,11.9282,11.9562,11.9282,11.9562,35200.0
2010-11-29 15:20:00,17.1,17.11,17.08,17.09,39000.0,11.9632,11.9702,11.9492,11.9562,39000.0
2010-11-29 15:25:00,17.09,17.1,17.09,17.09,38000.0,11.9562,11.9632,11.9562,11.9562,38000.0
2010-11-29 15:30:00,17.1,17.1,17.05,17.06,57600.0,11.9632,11.9632,11.9282,11.9352,57600.0
2010-11-29 15:35:00,17.05,17.06,17.04,17.06,47800.0,11.9282,11.9352,11.9212,11.9352,47800.0
2010-11-29 15:40:00,17.06,17.07,17.04,17.06,48800.0,11.9352,11.9422,11.9212,11.9352,48800.0
2010-11-29 15:45:00,17.06,17.1,17.05,17.09,68000.0,11.9352,11.9632,11.9282,11.9562,68000.0
2010-11-29 15:50:00,17.09,17.09,17.04,17.04,74000.0,11.9562,11.9562,11.9212,11.9212,74000.0
2010-11-29 15:55:00,17.05,17.06,17.04,17.05,88800.0,11.9282,11.9352,11.9212,11.9282,88800.0
2010-11-30 09:30:00,16.88,16.94,16.81,16.94,91800.0,11.8093,11.8513,11.7603,11.8513,91800.0
2010-11-30 09:35:00,16.93,16.94,16.82,16.89,38600.0,11.8443,11.8513,11.7673,11.8163,38600.0
2010-11-30 09:40:00,16.88,16.91,16.81,16.88,65600.0,11.8093,11.8303,11.7603,11.8093,65600.0
2010-11-30 09:45:00,16.87,16.93,16.85,16.88,46800.0,11.8023,11.8443,11.7883,11.8093,46800.0
2010-11-30 09:50:00,16.88,16.89,16.85,16.86,28800.0,11.8093,11.8163,11.7883,11.7953,28800.0
2010-11-30 09:55:00,16.86,16.97,16.86,16.93,36600.0,11.7953,11.8723,11.7953,11.8443,36600.0
2010-11-30 10:00:00,16.95,16.98,16.91,16.92,57800.0,11.8583,11.8793,11.8303,11.8373,57800.0
2010-11-30 10:05:00,16.91,16.92,16.88,16.88,43000.0,11.8303,11.8373,11.8093,11.8093,43000.0
2010-11-30 10:10:00,16.89,16.93,16.87,16.93,42200.0,11.8163,11.8443,11.8023,11.8443,42200.0
2010-11-30 10:15:00,16.93,16.93,16.9,16.92,36800.0,11.8443,11.8443,11.8233,11.8373,36800.0
2010-11-30 10:20:00,16.92,16.97,16.91,16.97,34400.0,11.8373,11.8723,11.8303,11.8723,34400.0
2010-11-30 10:25:00,16.97,16.99,16.95,16.99,40600.0,11.8723,11.8863,11.8583,11.8863,40600.0
2010-11-30 10:30:00,16.97,16.98,16.9,16.9,120000.0,11.8723,11.8793,11.8233,11.8233,120000.0
2010-11-30 10:35:00,16.91,16.95,16.91,16.93,21200.0,11.8303,11.8583,11.8303,11.8443,21200.0
2010-11-30 10:40:00,16.93,16.93,16.91,16.92,23200.0,11.8443,11.8443,11.8303,11.8373,23200.0
2010-11-30 10:45:00,16.92,16.93,16.91,16.93,21400.0,11.8373,11.8443,11.8303,11.8443,21400.0
2010-11-30 10:50:00,16.93,16.93,16.89,16.91,38200.0,11.8443,11.8443,11.8163,11.8303,38200.0
2010-11-30 10:55:00,16.91,16.92,16.9,16.91,46000.0,11.8303,11.8373,11.8233,11.8303,46000.0
2010-11-30 11:00:00,16.91,16.93,16.9,16.93,52000.0,11.8303,11.8443,11.8233,11.8443,52000.0
2010-11-30 11:05:00,16.93,16.93,16.89,16.91,57600.0,11.8443,11.8443,11.8163,11.8303,57600.0
2010-11-30 11:10:00,16.92,16.93,16.86,16.86,57800.0,11.8373,11.8443,11.7953,11.7953,57800.0
2010-11-30 11:15:00,16.86,16.86,16.83,16.84,68400.0,11.7953,11.7953,11.7743,11.7813,68400.0
2010-11-30 11:20:00,16.84,16.85,16.82,16.84,33400.0,11.7813,11.7883,11.7673,11.7813,33400.0
2010-11-30 11:25:00,16.84,16.85,16.83,16.83,30800.0,11.7813,11.7883,11.7743,11.7743,30800.0
2010-11-30 11:30:00,16.83,16.84,16.8,16.82,42600.0,11.7743,11.7813,11.7533,11.7673,42600.0
2010-11-30 11:35:00,16.82,16.86,16.81,16.86,37600.0,11.7673,11.7953,11.7603,11.7953,37600.0
2010-11-30 11:40:00,16.85,16.86,16.84,16.85,45400.0,11.7883,11.7953,11.7813,11.7883,45400.0
2010-11-30 11:45:00,16.86,16.86,16.82,16.83,120000.0,11.7953,11.7953,11.7673,11.7743,120000.0
2010-11-30 11:50:00,16.83,16.84,16.82,16.82,41800.0,11.7743,11.7813,11.7673,11.7673,41800.0
2010-11-30 11:55:00,16.82,16.83,16.8,16.8,186400.0,11.7673,11.7743,11.7533,11.7533,186400.0
2010-11-30 12:00:00,16.81,16.82,16.8,16.8,46000.0,11.7603,11.7673,11.7533,11.7533,46000.0
2010-11-30 12:05:00,16.8,16.81,16.79,16.79,52600.0,11.7533,11.7603,11.7463,11.7463,52600.0
2010-11-30 12:10:00,16.8,16.81,16.8,16.81,32600.0,11.7533,11.7603,11.7533,11.7603,32600.0
2010-11-30 12:15:00,16.81,16.81,16.78,16.79,82400.0,11.7603,11.7603,11.7393,11.7463,82400.0
2010-11-30 12:20:00,16.79,16.8,16.78,16.8,25800.0,11.7463,11.7533,11.7393,11.7533,25800.0
2010-11-30 12:25:00,16.8,16.81,16.79,16.8,36200.0,11.7533,11.7603,11.7463,11.7533,36200.0
2010-11-30 12:30:00,16.8,16.81,16.79,16.79,22800.0,11.7533,11.7603,11.7463,11.7463,22800.0
2010-11-30 12:35:00,16.8,16.8,16.78,16.8,21200.0,11.7533,11.7533,11.7393,11.7533,21200.0
2010-11-30 12:40:00,16.8,16.81,16.77,16.81,60600.0,11.7533,11.7603,11.7323,11.7603,60600.0
2010-11-30 12:45:00,16.81,16.82,16.79,16.79,34800.0,11.7603,11.7673,11.7463,11.7463,34800.0
2010-11-30 12:50:00,16.8,16.82,16.8,16.82,22000.0,11.7533,11.7673,11.7533,11.7673,22000.0
2010-11-30 12:55:00,16.81,16.83,16.8,16.81,27800.0,11.7603,11.7743,11.7533,11.7603,27800.0
2010-11-30 13:00:00,16.81,16.86,16.79,16.84,32600.0,11.7603,11.7953,11.7463,11.7813,32600.0
2010-11-30 13:05:00,16.84,16.85,16.83,16.84,31800.0,11.7813,11.7883,11.7743,11.7813,31800.0
2010-11-30 13:10:00,16.84,16.86,16.84,16.86,7200.0,11.7813,11.7953,11.7813,11.7953,7200.0
2010-11-30 13:15:00,16.86,16.88,16.85,16.88,33200.0,11.7953,11.8093,11.7883,11.8093,33200.0
2010-11-30 13:20:00,16.88,16.91,16.88,16.9,39200.0,11.8093,11.8303,11.8093,11.8233,39200.0
2010-11-30 13:25:00,16.9,16.9,16.89,16.89,15000.0,11.8233,11.8233,11.8163,11.8163,15000.0
2010-11-30 13:30:00,16.89,16.9,16.88,16.89,26400.0,11.8163,11.8233,11.8093,11.8163,26400.0
2010-11-30 13:35:00,16.89,16.89,16.88,16.88,17600.0,11.8163,11.8163,11.8093,11.8093,17600.0
2010-11-30 13:40:00,16.89,16.89,16.85,16.85,42000.0,11.8163,11.8163,11.7883,11.7883,42000.0
2010-11-30 13:45:00,16.85,16.86,16.83,16.86,82200.0,11.7883,11.7953,11.7743,11.7953,82200.0
2010-11-30 13:50:00,16.85,16.85,16.83,16.84,45400.0,11.7883,11.7883,11.7743,11.7813,45400.0
2010-11-30 13:55:00,16.84,16.85,16.83,16.84,44400.0,11.7813,11.7883,11.7743,11.7813,44400.0
2010-11-30 14:00:00,16.84,16.85,16.83,16.84,30800.0,11.7813,11.7883,11.7743,11.7813,30800.0
2010-11-30 14:05:00,16.84,16.85,16.84,16.85,35400.0,11.7813,11.7883,11.7813,11.7883,35400.0
2010-11-30 14:10:00,16.84,16.85,16.84,16.84,45600.0,11.7813,11.7883,11.7813,11.7813,45600.0
2010-11-30 14:15:00,16.84,16.84,16.8,16.81,72000.0,11.7813,11.7813,11.7533,11.7603,72000.0
2010-11-30 14:20:00,16.82,16.83,16.79,16.79,37800.0,11.7673,11.7743,11.7463,11.7463,37800.0
2010-11-30 14:25:00,16.79,16.8,16.76,16.78,70200.0,11.7463,11.7533,11.7253,11.7393,70200.0
2010-11-30 14:30:00,16.78,16.8,16.77,16.77,26200.0,11.7393,11.7533,11.7323,11.7323,26200.0
2010-11-30 14:35:00,16.77,16.79,16.75,16.77,34000.0,11.7323,11.7463,11.7184,11.7323,34000.0
2010-11-30 14:40:00,16.77,16.78,16.75,16.78,59600.0,11.7323,11.7393,11.7184,11.7393,59600.0
2010-11-30 14:45:00,16.78,16.81,16.78,16.81,35400.0,11.7393,11.7603,11.7393,11.7603,35400.0
2010-11-30 14:50:00,16.81,16.81,16.79,16.79,37000.0,11.7603,11.7603,11.7463,11.7463,37000.0
2010-11-30 14:55:00,16.8,16.83,16.8,16.81,80600.0,11.7533,11.7743,11.7533,11.7603,80600.0
2010-11-30 15:00:00,16.81,16.83,16.79,16.83,56000.0,11.7603,11.7743,11.7463,11.7743,56000.0
2010-11-30 15:05:00,16.83,16.83,16.82,16.82,60400.0,11.7743,11.7743,11.7673,11.7673,60400.0
2010-11-30 15:10:00,16.82,16.83,16.8,16.83,67600.0,11.7673,11.7743,11.7533,11.7743,67600.0
2010-11-30 15:15:00,16.83,16.85,16.82,16.85,55800.0,11.7743,11.7883,11.7673,11.7883,55800.0
2010-11-30 15:20:00,16.85,16.89,16.85,16.88,58400.0,11.7883,11.8163,11.7883,11.8093,58400.0
2010-11-30 15:25:00,16.88,16.9,16.87,16.9,48000.0,11.8093,11.8233,11.8023,11.8233,48000.0
2010-11-30 15:30:00,16.9,16.91,16.86,16.86,83600.0,11.8233,11.8303,11.7953,11.7953,83600.0
2010-11-30 15:35:00,16.87,16.88,16.86,16.86,67400.0,11.8023,11.8093,11.7953,11.7953,67400.0
2010-11-30 15:40:00,16.86,16.86,16.8,16.8,140600.0,11.7953,11.7953,11.7533,11.7533,140600.0
2010-11-30 15:45:00,16.8,16.81,16.79,16.8,136800.0,11.7533,11.7603,11.7463,11.7533,136800.0
2010-11-30 15:50:00,16.8,16.83,16.79,16.82,242800.0,11.7533,11.7743,11.7463,11.7673,242800.0
2010-11-30 15:55:00,16.82,16.83,16.79,16.81,254200.0,11.7673,11.7743,11.7463,11.7603,254200.0
2010-12-01 09:30:00,17.03,17.25,17.03,17.22,99800.0,11.9142,12.0682,11.9142,12.0472,99800.0
2010-12-01 09:35:00,17.23,17.24,17.18,17.22,80200.0,12.0542,12.0612,12.0192,12.0472,80200.0
2010-12-01 09:40:00,17.23,17.23,17.18,17.23,78200.0,12.0542,12.0542,12.0192,12.0542,78200.0
2010-12-01 09:45:00,17.23,17.25,17.23,17.25,36200.0,12.0542,12.0682,12.0542,12.0682,36200.0
2010-12-01 09:50:00,17.25,17.25,17.21,17.21,44400.0,12.0682,12.0682,12.0402,12.0402,44400.0
2010-12-01 09:55:00,17.22,17.23,17.21,17.23,58800.0,12.0472,12.0542,12.0402,12.0542,58800.0
2010-12-01 10:00:00,17.22,17.23,17.17,17.2,83800.0,12.0472,12.0542,12.0122,12.0332,83800.0
2010-12-01 10:05:00,17.2,17.22,17.18,17.19,31000.0,12.0332,12.0472,12.0192,12.0262,31000.0
2010-12-01 10:10:00,17.19,17.22,17.18,17.21,48200.0,12.0262,12.0472,12.0192,12.0402,48200.0
2010-12-01 10:15:00,17.21,17.21,17.18,17.21,67600.0,12.0402,12.0402,12.0192,12.0402,67600.0
2010-12-01 10:20:00,17.2,17.2,17.17,17.17,48200.0,12.0332,12.0332,12.0122,12.0122,48200.0
2010-12-01 10:25:00,17.17,17.18,17.17,17.18,33600.0,12.0122,12.0192,12.0122,12.0192,33600.0
2010-12-01 10:30:00,17.18,17.21,17.18,17.19,43400.0,12.0192,12.0402,12.0192,12.0262,43400.0
2010-12-01 10:35:00,17.19,17.21,17.18,17.21,46000.0,12.0262,12.0402,12.0192,12.0402,46000.0
2010-12-01 10:40:00,17.21,17.25,17.2,17.25,59600.0,12.0402,12.0682,12.0332,12.0682,59600.0
2010-12-01 10:45:00,17.25,17.27,17.25,17.27,63600.0,12.0682,12.0821,12.0682,12.0821,63600.0
2010-12-01 10:50:00,17.27,17.27,17.25,17.25,34000.0,12.0821,12.0821,12.0682,12.0682,34000.0
2010-12-01 10:55:00,17.25,17.29,17.25,17.29,54400.0,12.0682,12.0961,12.0682,12.0961,54400.0
2010-12-01 11:00:00,17.28,17.29,17.26,17.27,45000.0,12.0891,12.0961,12.0751,12.0821,45000.0
2010-12-01 11:05:00,17.27,17.29,17.26,17.28,35800.0,12.0821,12.0961,12.0751,12.0891,35800.0
2010-12-01 11:10:00,17.29,17.29,17.27,17.28,43000.0,12.0961,12.0961,12.0821,12.0891,43000.0
2010-12-01 11:15:00,17.28,17.29,17.27,17.27,38000.0,12.0891,12.0961,12.0821,12.0821,38000.0
2010-12-01 11:20:00,17.27,17.3,17.27,17.3,30800.0,12.0821,12.1031,12.0821,12.1031,30800.0
2010-12-01 11:25:00,17.3,17.31,17.28,17.28,32400.0,12.1031,12.1101,12.0891,12.0891,32400.0
2010-12-01 11:30:00,17.29,17.3,17.29,17.3,25600.0,12.0961,12.1031,12.0961,12.1031,25600.0
2010-12-01 11:35:00,17.29,17.29,17.27,17.27,59400.0,12.0961,12.0961,12.0821,12.0821,59400.0
2010-12-01 11:40:00,17.27,17.28,17.27,17.27,15600.0,12.0821,12.0891,12.0821,12.0821,15600.0
2010-12-01 11:45:00,17.27,17.27,17.27,17.27,18200.0,12.0821,12.0821,12.0821,12.0821,18200.0
2010-12-01 11:50:00,17.27,17.32,17.27,17.31,103800.0,12.0821,12.1171,12.0821,12.1101,103800.0
2010-12-01 11:55:00,17.31,17.32,17.29,17.29,62800.0,12.1101,12.1171,12.0961,12.0961,62800.0
2010-12-01 12:00:00,17.29,17.29,17.27,17.27,164600.0,12.0961,12.0961,12.0821,12.0821,164600.0
2010-12-01 12:05:00,17.27,17.29,17.26,17.27,61400.0,12.0821,12.0961,12.0751,12.0821,61400.0
2010-12-01 12:10:00,17.27,17.28,17.23,17.23,45600.0,12.0821,12.0891,12.0542,12.0542,45600.0
2010-12-01 12:15:00,17.23,17.26,17.23,17.25,46000.0,12.0542,12.0751,12.0542,12.0682,46000.0
2010-12-01 12:20:00,17.25,17.28,17.25,17.27,40200.0,12.0682,12.0891,12.0682,12.0821,40200.0
2010-12-01 12:25:00,17.27,17.27,17.25,17.25,19600.0,12.0821,12.0821,12.0682,12.0682,19600.0
2010-12-01 12:30:00,17.25,17.27,17.25,17.25,28000.0,12.0682,12.0821,12.0682,12.0682,28000.0
2010-12-01 12:35:00,17.25,17.25,17.24,17.24,24000.0,12.0682,12.0682,12.0612,12.0612,24000.0
2010-12-01 12:40:00,17.24,17.25,17.24,17.25,42400.0,12.0612,12.0682,12.0612,12.0682,42400.0
2010-12-01 12:45:00,17.24,17.25,17.24,17.25,36000.0,12.0612,12.0682,12.0612,12.0682,36000.0
2010-12-01 12:50:00,17.25,17.28,17.25,17.28,33000.0,12.0682,12.0891,12.0682,12.0891,33000.0
2010-12-01 12:55:00,17.28,17.3,17.28,17.3,36600.0,12.0891,12.1031,12.0891,12.1031,36600.0
2010-12-01 13:00:00,17.29,17.3,17.29,17.29,29200.0,12.0961,12.1031,12.0961,12.0961,29200.0
2010-12-01 13:05:00,17.3,17.31,17.3,17.3,22200.0,12.1031,12.1101,12.1031,12.1031,22200.0
2010-12-01 13:10:00,17.31,17.33,17.3,17.33,28200.0,12.1101,12.1241,12.1031,12.1241,28200.0
2010-12-01 13:15:00,17.33,17.33,17.28,17.28,54200.0,12.1241,12.1241,12.0891,12.0891,54200.0
2010-12-01 13:20:00,17.27,17.28,17.26,17.26,48400.0,12.0821,12.0891,12.0751,12.0751,48400.0
2010-12-01 13:25:00,17.27,17.27,17.23,17.24,47600.0,12.0821,12.0821,12.0542,12.0612,47600.0
2010-12-01 13:30:00,17.24,17.27,17.24,17.25,42800.0,12.0612,12.0821,12.0612,12.0682,42800.0
2010-12-01 13:35:00,17.25,17.27,17.24,17.27,62000.0,12.0682,12.0821,12.0612,12.0821,62000.0
2010-12-01 13:40:00,17.27,17.27,17.25,17.27,31200.0,12.0821,12.0821,12.0682,12.0821,31200.0
2010-12-01 13:45:00,17.27,17.27,17.25,17.25,27800.0,12.0821,12.0821,12.0682,12.0682,27800.0
2010-12-01 13:50:00,17.25,17.25,17.24,17.24,27200.0,12.0682,12.0682,12.0612,12.0612,27200.0
2010-12-01 13:55:00,17.25,17.26,17.24,17.24,37800.0,12.0682,12.0751,12.0612,12.0612,37800.0
2010-12-01 14:00:00,17.24,17.25,17.24,17.25,50000.0,12.0612,12.0682,12.0612,12.0682,50000.0
2010-12-01 14:05:00,17.24,17.25,17.23,17.23,53600.0,12.0612,12.0682,12.0542,12.0542,53600.0
2010-12-01 14:10:00,17.24,17.26,17.23,17.26,28400.0,12.0612,12.0751,12.0542,12.0751,28400.0
2010-12-01 14:15:00,17.26,17.29,17.26,17.29,54000.0,12.0751,12.0961,12.0751,12.0961,54000.0
2010-12-01 14:20:00,17.29,17.3,17.26,17.26,44200.0,12.0961,12.1031,12.0751,12.0751,44200.0
2010-12-01 14:25:00,17.26,17.26,17.24,17.25,40400.0,12.0751,12.0751,12.0612,12.0682,40400.0
2010-12-01 14:30:00,17.25,17.28,17.25,17.28,25600.0,12.0682,12.0891,12.0682,12.0891,25600.0
2010-12-01 14:35:00,17.28,17.3,17.28,17.29,31600.0,12.0891,12.1031,12.0891,12.0961,31600.0
2010-12-01 14:40:00,17.3,17.3,17.29,17.3,25200.0,12.1031,12.1031,12.0961,12.1031,25200.0
2010-12-01 14:45:00,17.3,17.3,17.29,17.29,32800.0,12.1031,12.1031,12.0961,12.0961,32800.0
2010-12-01 14:50:00,17.29,17.29,17.28,17.28,19800.0,12.0961,12.0961,12.0891,12.0891,19800.0
2010-12-01 14:55:00,17.28,17.29,17.28,17.29,22800.0,12.0891,12.0961,12.0891,12.0961,22800.0
2010-12-01 15:00:00,17.29,17.29,17.25,17.25,39200.0,12.0961,12.0961,12.0682,12.0682,39200.0
2010-12-01 15:05:00,17.25,17.25,17.24,17.24,31600.0,12.0682,12.0682,12.0612,12.0612,31600.0
2010-12-01 15:10:00,17.24,17.25,17.21,17.22,108400.0,12.0612,12.0682,12.0402,12.0472,108400.0
2010-12-01 15:15:00,17.22,17.24,17.22,17.24,30400.0,12.0472,12.0612,12.0472,12.0612,30400.0
2010-12-01 15:20:00,17.24,17.26,17.24,17.25,34400.0,12.0612,12.0751,12.0612,12.0682,34400.0
2010-12-01 15:25:00,17.25,17.25,17.24,17.24,55600.0,12.0682,12.0682,12.0612,12.0612,55600.0
2010-12-01 15:30:00,17.24,17.25,17.23,17.24,47800.0,12.0612,12.0682,12.0542,12.0612,47800.0
2010-12-01 15:35:00,17.25,17.25,17.24,17.25,37000.0,12.0682,12.0682,12.0612,12.0682,37000.0
2010-12-01 15:40:00,17.25,17.27,17.25,17.25,81800.0,12.0682,12.0821,12.0682,12.0682,81800.0
2010-12-01 15:45:00,17.26,17.27,17.25,17.25,111800.0,12.0751,12.0821,12.0682,12.0682,111800.0
2010-12-01 15:50:00,17.25,17.28,17.23,17.23,205800.0,12.0682,12.0891,12.0542,12.0542,205800.0
2010-12-01 15:55:00,17.23,17.25,17.23,17.25,170400.0,12.0542,12.0682,12.0542,12.0682,170400.0
2010-12-02 09:30:00,17.22,17.24,17.18,17.24,132600.0,12.0472,12.0612,12.0192,12.0612,132600.0
2010-12-02 09:35:00,17.25,17.3,17.23,17.29,74400.0,12.0682,12.1031,12.0542,12.0961,74400.0
2010-12-02 09:40:00,17.29,17.33,17.27,17.32,60800.0,12.0961,12.1241,12.0821,12.1171,60800.0
2010-12-02 09:45:00,17.32,17.34,17.29,17.33,92200.0,12.1171,12.1311,12.0961,12.1241,92200.0
2010-12-02 09:50:00,17.33,17.33,17.29,17.31,47000.0,12.1241,12.1241,12.0961,12.1101,47000.0
2010-12-02 09:55:00,17.31,17.35,17.31,17.35,59000.0,12.1101,12.1381,12.1101,12.1381,59000.0
2010-12-02 10:00:00,17.35,17.42,17.35,17.39,117000.0,12.1381,12.1871,12.1381,12.1661,117000.0
2010-12-02 10:05:00,17.39,17.42,17.38,17.38,138400.0,12.1661,12.1871,12.1591,12.1591,138400.0
2010-12-02 10:10:00,17.38,17.38,17.36,17.37,78200.0,12.1591,12.1591,12.1451,12.1521,78200.0
2010-12-02 10:15:00,17.37,17.4,17.37,17.39,52800.0,12.1521,12.1731,12.1521,12.1661,52800.0
2010-12-02 10:20:00,17.39,17.43,17.38,17.43,68400.0,12.1661,12.1941,12.1591,12.1941,68400.0
2010-12-02 10:25:00,17.43,17.43,17.36,17.41,101800.0,12.1941,12.1941,12.1451,12.1801,101800.0
2010-12-02 10:30:00,17.4,17.42,17.39,17.41,67800.0,12.1731,12.1871,12.1661,12.1801,67800.0
2010-12-02 10:35:00,17.41,17.43,17.39,17.43,78000.0,12.1801,12.1941,12.1661,12.1941,78000.0
2010-12-02 10:40:00,17.42,17.45,17.42,17.45,64600.0,12.1871,12.2081,12.1871,12.2081,64600.0
2010-12-02 10:45:00,17.45,17.45,17.43,17.44,65600.0,12.2081,12.2081,12.1941,12.2011,65600.0
2010-12-02 10:50:00,17.45,17.47,17.43,17.45,76600.0,12.2081,12.2221,12.1941,12.2081,76600.0
2010-12-02 10:55:00,17.45,17.5,17.45,17.5,83600.0,12.2081,12.2431,12.2081,12.2431,83600.0
2010-12-02 11:00:00,17.5,17.5,17.48,17.49,120600.0,12.2431,12.2431,12.2291,12.2361,120600.0
2010-12-02 11:05:00,17.5,17.5,17.49,17.5,78800.0,12.2431,12.2431,12.2361,12.2431,78800.0
2010-12-02 11:10:00,17.5,17.52,17.49,17.51,175400.0,12.2431,12.257,12.2361,12.2501,175400.0
2010-12-02 11:15:00,17.5,17.51,17.49,17.5,78400.0,12.2431,12.2501,12.2361,12.2431,78400.0
2010-12-02 11:20:00,17.5,17.54,17.5,17.53,77800.0,12.2431,12.271,12.2431,12.264,77800.0
2010-12-02 11:25:00,17.54,17.56,17.53,17.56,56800.0,12.271,12.285,12.264,12.285,56800.0
2010-12-02 11:30:00,17.55,17.57,17.54,17.54,78800.0,12.278,12.292,12.271,12.271,78800.0
2010-12-02 11:35:00,17.54,17.54,17.52,17.52,44000.0,12.271,12.271,12.257,12.257,44000.0
2010-12-02 11:40:00,17.52,17.55,17.52,17.53,51200.0,12.257,12.278,12.257,12.264,51200.0
2010-12-02 11:45:00,17.53,17.55,17.53,17.55,16000.0,12.264,12.278,12.264,12.278,16000.0
2010-12-02 11:50:00,17.55,17.57,17.54,17.55,72800.0,12.278,12.292,12.271,12.278,72800.0
2010-12-02 11:55:00,17.55,17.57,17.55,17.56,54800.0,12.278,12.292,12.278,12.285,54800.0
2010-12-02 12:00:00,17.56,17.56,17.54,17.54,49800.0,12.285,12.285,12.271,12.271,49800.0
2010-12-02 12:05:00,17.54,17.54,17.54,17.54,38800.0,12.271,12.271,12.271,12.271,38800.0
2010-12-02 12:10:00,17.54,17.56,17.54,17.56,77000.0,12.271,12.285,12.271,12.285,77000.0
2010-12-02 12:15:00,17.56,17.6,17.56,17.59,67400.0,12.285,12.313,12.285,12.306,67400.0
2010-12-02 12:20:00,17.6,17.6,17.59,17.6,48200.0,12.313,12.313,12.306,12.313,48200.0
2010-12-02 12:25:00,17.59,17.6,17.59,17.6,21200.0,12.306,12.313,12.306,12.313,21200.0
2010-12-02 12:30:00,17.59,17.6,17.58,17.6,66200.0,12.306,12.313,12.299,12.313,66200.0
2010-12-02 12:35:00,17.6,17.6,17.59,17.6,46000.0,12.313,12.313,12.306,12.313,46000.0
2010-12-02 12:40:00,17.6,17.61,17.6,17.61,37600.0,12.313,12.32,12.313,12.32,37600.0
2010-12-02 12:45:00,17.61,17.61,17.59,17.6,64800.0,12.32,12.32,12.306,12.313,64800.0
2010-12-02 12:50:00,17.6,17.63,17.6,17.62,99600.0,12.313,12.334,12.313,12.327,99600.0
2010-12-02 12:55:00,17.62,17.63,17.61,17.61,70200.0,12.327,12.334,12.32,12.32,70200.0
2010-12-02 13:00:00,17.6,17.61,17.57,17.58,74400.0,12.313,12.32,12.292,12.299,74400.0
2010-12-02 13:05:00,17.58,17.6,17.58,17.59,32000.0,12.299,12.313,12.299,12.306,32000.0
2010-12-02 13:10:00,17.59,17.61,17.58,17.61,67800.0,12.306,12.32,12.299,12.32,67800.0
2010-12-02 13:15:00,17.61,17.61,17.6,17.61,61800.0,12.32,12.32,12.313,12.32,61800.0
2010-12-02 13:20:00,17.61,17.62,17.61,17.61,50200.0,12.32,12.327,12.32,12.32,50200.0
2010-12-02 13:25:00,17.61,17.62,17.61,17.62,49600.0,12.32,12.327,12.32,12.327,49600.0
2010-12-02 13:30:00,17.62,17.62,17.6,17.6,92400.0,12.327,12.327,12.313,12.313,92400.0
2010-12-02 13:35:00,17.6,17.61,17.59,17.59,43400.0,12.313,12.32,12.306,12.306,43400.0
2010-12-02 13:40:00,17.6,17.6,17.59,17.6,60800.0,12.313,12.313,12.306,12.313,60800.0
2010-12-02 13:45:00,17.59,17.6,17.58,17.6,54600.0,12.306,12.313,12.299,12.313,54600.0
2010-12-02 13:50:00,17.6,17.61,17.6,17.61,39400.0,12.313,12.32,12.313,12.32,39400.0
2010-12-02 13:55:00,17.61,17.63,17.6,17.6,53400.0,12.32,12.334,12.313,12.313,53400.0
2010-12-02 14:00:00,17.6,17.61,17.6,17.61,94200.0,12.313,12.32,12.313,12.32,94200.0
2010-12-02 14:05:00,17.61,17.63,17.61,17.63,50600.0,12.32,12.334,12.32,12.334,50600.0
2010-12-02 14:10:00,17.63,17.65,17.62,17.65,86000.0,12.334,12.348,12.327,12.348,86000.0
2010-12-02 14:15:00,17.65,17.66,17.64,17.65,80600.0,12.348,12.355,12.341,12.348,80600.0
2010-12-02 14:20:00,17.66,17.67,17.65,17.66,90600.0,12.355,12.362,12.348,12.355,90600.0
2010-12-02 14:25:00,17.66,17.67,17.66,17.67,53000.0,12.355,12.362,12.355,12.362,53000.0
2010-12-02 14:30:00,17.66,17.68,17.66,17.68,88400.0,12.355,12.369,12.355,12.369,88400.0
2010-12-02 14:35:00,17.68,17.68,17.68,17.68,41200.0,12.369,12.369,12.369,12.369,41200.0
2010-12-02 14:40:00,17.68,17.7,17.68,17.7,48800.0,12.369,12.383,12.369,12.383,48800.0
2010-12-02 14:45:00,17.7,17.71,17.69,17.7,86400.0,12.383,12.39,12.376,12.383,86400.0
2010-12-02 14:50:00,17.7,17.71,17.7,17.71,48200.0,12.383,12.39,12.383,12.39,48200.0
2010-12-02 14:55:00,17.71,17.71,17.68,17.68,119600.0,12.39,12.39,12.369,12.369,119600.0
2010-12-02 15:00:00,17.69,17.7,17.69,17.7,53200.0,12.376,12.383,12.376,12.383,53200.0
2010-12-02 15:05:00,17.69,17.71,17.69,17.71,131800.0,12.376,12.39,12.376,12.39,131800.0
2010-12-02 15:10:00,17.7,17.71,17.68,17.68,106400.0,12.383,12.39,12.369,12.369,106400.0
2010-12-02 15:15:00,17.68,17.68,17.68,17.68,93800.0,12.369,12.369,12.369,12.369,93800.0
2010-12-02 15:20:00,17.68,17.71,17.68,17.7,70200.0,12.369,12.39,12.369,12.383,70200.0
2010-12-02 15:25:00,17.71,17.73,17.7,17.73,143400.0,12.39,12.404,12.383,12.404,143400.0
2010-12-02 15:30:00,17.72,17.74,17.71,17.74,168000.0,12.397,12.411,12.39,12.411,168000.0
2010-12-02 15:35:00,17.74,17.74,17.71,17.71,112600.0,12.411,12.411,12.39,12.39,112600.0
2010-12-02 15:40:00,17.71,17.72,17.7,17.71,84200.0,12.39,12.397,12.383,12.39,84200.0
2010-12-02 15:45:00,17.7,17.72,17.7,17.71,123400.0,12.383,12.397,12.383,12.39,123400.0
2010-12-02 15:50:00,17.71,17.71,17.71,17.71,79400.0,12.39,12.39,12.39,12.39,79400.0
2010-12-02 15:55:00,17.71,17.73,17.71,17.73,245000.0,12.39,12.404,12.39,12.404,245000.0
2010-12-03 09:30:00,17.61,17.65,17.61,17.64,139600.0,12.32,12.348,12.32,12.341,139600.0
2010-12-03 09:35:00,17.64,17.68,17.63,17.65,54200.0,12.341,12.369,12.334,12.348,54200.0
2010-12-03 09:40:00,17.65,17.7,17.64,17.69,43200.0,12.348,12.383,12.341,12.376,43200.0
2010-12-03 09:45:00,17.69,17.71,17.63,17.7,67000.0,12.376,12.39,12.334,12.383,67000.0
2010-12-03 09:50:00,17.71,17.71,17.63,17.71,56400.0,12.39,12.39,12.334,12.39,56400.0
2010-12-03 09:55:00,17.71,17.73,17.68,17.71,39000.0,12.39,12.404,12.369,12.39,39000.0
2010-12-03 10:00:00,17.71,17.75,17.7,17.71,77000.0,12.39,12.418,12.383,12.39,77000.0
2010-12-03 10:05:00,17.72,17.75,17.7,17.72,65800.0,12.397,12.418,12.383,12.397,65800.0
2010-12-03 10:10:00,17.71,17.71,17.68,17.7,46400.0,12.39,12.39,12.369,12.383,46400.0
2010-12-03 10:15:00,17.7,17.73,17.7,17.73,40800.0,12.383,12.404,12.383,12.404,40800.0
2010-12-03 10:20:00,17.73,17.74,17.67,17.71,81000.0,12.404,12.411,12.362,12.39,81000.0
2010-12-03 10:25:00,17.7,17.71,17.68,17.7,56000.0,12.383,12.39,12.369,12.383,56000.0
2010-12-03 10:30:00,17.69,17.73,17.69,17.7,57000.0,12.376,12.404,12.376,12.383,57000.0
2010-12-03 10:35:00,17.7,17.71,17.67,17.68,60000.0,12.383,12.39,12.362,12.369,60000.0
2010-12-03 10:40:00,17.68,17.69,17.66,17.66,34000.0,12.369,12.376,12.355,12.355,34000.0
2010-12-03 10:45:00,17.66,17.68,17.65,17.65,42600.0,12.355,12.369,12.348,12.348,42600.0
2010-12-03 10:50:00,17.66,17.7,17.65,17.7,28800.0,12.355,12.383,12.348,12.383,28800.0
2010-12-03 10:55:00,17.7,17.72,17.68,17.72,44000.0,12.383,12.397,12.369,12.397,44000.0
2010-12-03 11:00:00,17.71,17.73,17.7,17.71,64200.0,12.39,12.404,12.383,12.39,64200.0
2010-12-03 11:05:00,17.71,17.75,17.71,17.74,33400.0,12.39,12.418,12.39,12.411,33400.0
2010-12-03 11:10:00,17.74,17.75,17.73,17.74,52000.0,12.411,12.418,12.404,12.411,52000.0
2010-12-03 11:15:00,17.75,17.76,17.74,17.75,51400.0,12.418,12.425,12.411,12.418,51400.0
2010-12-03 11:20:00,17.75,17.77,17.73,17.74,55000.0,12.418,12.4319,12.404,12.411,55000.0
2010-12-03 11:25:00,17.74,17.74,17.72,17.74,51800.0,12.411,12.411,12.397,12.411,51800.0
2010-12-03 11:30:00,17.74,17.74,17.71,17.72,56200.0,12.411,12.411,12.39,12.397,56200.0
2010-12-03 11:35:00,17.72,17.72,17.7,17.72,34200.0,12.397,12.397,12.383,12.397,34200.0
2010-12-03 11:40:00,17.72,17.73,17.71,17.71,40600.0,12.397,12.404,12.39,12.39,40600.0
2010-12-03 11:45:00,17.71,17.72,17.7,17.71,32600.0,12.39,12.397,12.383,12.39,32600.0
2010-12-03 11:50:00,17.71,17.71,17.68,17.68,27600.0,12.39,12.39,12.369,12.369,27600.0
2010-12-03 11:55:00,17.68,17.7,17.68,17.68,26600.0,12.369,12.383,12.369,12.369,26600.0
2010-12-03 12:00:00,17.68,17.7,17.68,17.68,22800.0,12.369,12.383,12.369,12.369,22800.0
2010-12-03 12:05:00,17.69,17.7,17.68,17.69,48800.0,12.376,12.383,12.369,12.376,48800.0
2010-12-03 12:10:00,17.69,17.7,17.68,17.68,43800.0,12.376,12.383,12.369,12.369,43800.0
2010-12-03 12:15:00,17.68,17.69,17.68,17.68,29000.0,12.369,12.376,12.369,12.369,29000.0
2010-12-03 12:20:00,17.68,17.7,17.68,17.69,31600.0,12.369,12.383,12.369,12.376,31600.0
2010-12-03 12:25:00,17.69,17.7,17.68,17.7,45000.0,12.376,12.383,12.369,12.383,45000.0
2010-12-03 12:30:00,17.7,17.71,17.7,17.7,26200.0,12.383,12.39,12.383,12.383,26200.0
2010-12-03 12:35:00,17.7,17.7,17.69,17.7,18400.0,12.383,12.383,12.376,12.383,18400.0
2010-12-03 12:40:00,17.7,17.72,17.7,17.71,58800.0,12.383,12.397,12.383,12.39,58800.0
2010-12-03 12:45:00,17.71,17.72,17.71,17.72,31800.0,12.39,12.397,12.39,12.397,31800.0
2010-12-03 12:50:00,17.72,17.72,17.71,17.71,28600.0,12.397,12.397,12.39,12.39,28600.0
2010-12-03 12:55:00,17.71,17.71,17.7,17.7,37400.0,12.39,12.39,12.383,12.383,37400.0
2010-12-03 13:00:00,17.7,17.72,17.69,17.71,44400.0,12.383,12.397,12.376,12.39,44400.0
2010-12-03 13:05:00,17.72,17.72,17.7,17.7,23200.0,12.397,12.397,12.383,12.383,23200.0
2010-12-03 13:10:00,17.71,17.71,17.7,17.7,44400.0,12.39,12.39,12.383,12.383,44400.0
2010-12-03 13:15:00,17.7,17.7,17.68,17.68,35200.0,12.383,12.383,12.369,12.369,35200.0
2010-12-03 13:20:00,17.68,17.71,17.68,17.71,17400.0,12.369,12.39,12.369,12.39,17400.0
2010-12-03 13:25:00,17.71,17.72,17.7,17.7,33200.0,12.39,12.397,12.383,12.383,33200.0
2010-12-03 13:30:00,17.7,17.73,17.7,17.73,44200.0,12.383,12.404,12.383,12.404,44200.0
2010-12-03 13:35:00,17.73,17.73,17.7,17.7,42800.0,12.404,12.404,12.383,12.383,42800.0
2010-12-03 13:40:00,17.7,17.73,17.7,17.73,36200.0,12.383,12.404,12.383,12.404,36200.0
2010-12-03 13:45:00,17.73,17.75,17.72,17.75,29200.0,12.404,12.418,12.397,12.418,29200.0
2010-12-03 13:50:00,17.75,17.76,17.74,17.75,44400.0,12.418,12.425,12.411,12.418,44400.0
2010-12-03 13:55:00,17.75,17.77,17.75,17.76,42600.0,12.418,12.4319,12.418,12.425,42600.0
2010-12-03 14:00:00,17.77,17.78,17.75,17.75,78600.0,12.4319,12.4389,12.418,12.418,78600.0
2010-12-03 14:05:00,17.74,17.74,17.71,17.72,59800.0,12.411,12.411,12.39,12.397,59800.0
2010-12-03 14:10:00,17.73,17.74,17.72,17.73,38200.0,12.404,12.411,12.397,12.404,38200.0
2010-12-03 14:15:00,17.73,17.73,17.72,17.72,38000.0,12.404,12.404,12.397,12.397,38000.0
2010-12-03 14:20:00,17.73,17.73,17.72,17.73,39600.0,12.404,12.404,12.397,12.404,39600.0
2010-12-03 14:25:00,17.73,17.73,17.72,17.73,17800.0,12.404,12.404,12.397,12.404,17800.0
2010-12-03 14:30:00,17.73,17.75,17.73,17.75,45200.0,12.404,12.418,12.404,12.418,45200.0
2010-12-03 14:35:00,17.75,17.77,17.75,17.77,43200.0,12.418,12.4319,12.418,12.4319,43200.0
2010-12-03 14:40:00,17.76,17.79,17.76,17.79,47800.0,12.425,12.4459,12.425,12.4459,47800.0
2010-12-03 14:45:00,17.79,17.79,17.79,17.79,23600.0,12.4459,12.4459,12.4459,12.4459,23600.0
2010-12-03 14:50:00,17.79,17.8,17.79,17.8,47200.0,12.4459,12.4529,12.4459,12.4529,47200.0
2010-12-03 14:55:00,17.8,17.82,17.8,17.82,92400.0,12.4529,12.4669,12.4529,12.4669,92400.0
2010-12-03 15:00:00,17.82,17.82,17.79,17.8,87600.0,12.4669,12.4669,12.4459,12.4529,87600.0
2010-12-03 15:05:00,17.8,17.81,17.77,17.77,82600.0,12.4529,12.4599,12.4319,12.4319,82600.0
2010-12-03 15:10:00,17.77,17.78,17.77,17.77,45400.0,12.4319,12.4389,12.4319,12.4319,45400.0
2010-12-03 15:15:00,17.78,17.78,17.77,17.78,34800.0,12.4389,12.4389,12.4319,12.4389,34800.0
2010-12-03 15:20:00,17.78,17.79,17.78,17.78,92000.0,12.4389,12.4459,12.4389,12.4389,92000.0
2010-12-03 15:25:00,17.78,17.78,17.78,17.78,40800.0,12.4389,12.4389,12.4389,12.4389,40800.0
2010-12-03 15:30:00,17.78,17.8,17.77,17.77,66200.0,12.4389,12.4529,12.4319,12.4319,66200.0
2010-12-03 15:35:00,17.77,17.81,17.77,17.81,113800.0,12.4319,12.4599,12.4319,12.4599,113800.0
2010-12-03 15:40:00,17.81,17.82,17.8,17.82,95600.0,12.4599,12.4669,12.4529,12.4669,95600.0
2010-12-03 15:45:00,17.82,17.85,17.82,17.85,131000.0,12.4669,12.4879,12.4669,12.4879,131000.0
2010-12-03 15:50:00,17.85,17.86,17.84,17.84,139000.0,12.4879,12.4949,12.4809,12.4809,139000.0
2010-12-03 15:55:00,17.84,17.84,17.83,17.83,216400.0,12.4809,12.4809,12.4739,12.4739,216400.0
2010-12-06 09:30:00,17.79,17.79,17.66,17.69,94000.0,12.4459,12.4459,12.355,12.376,94000.0
2010-12-06 09:35:00,17.71,17.75,17.7,17.72,27400.0,12.39,12.418,12.383,12.397,27400.0
2010-12-06 09:40:00,17.7,17.72,17.68,17.71,84600.0,12.383,12.397,12.369,12.39,84600.0
2010-12-06 09:45:00,17.71,17.71,17.69,17.71,27400.0,12.39,12.39,12.376,12.39,27400.0
2010-12-06 09:50:00,17.71,17.71,17.61,17.63,51200.0,12.39,12.39,12.32,12.334,51200.0
2010-12-06 09:55:00,17.62,17.64,17.61,17.61,19200.0,12.327,12.341,12.32,12.32,19200.0
2010-12-06 10:00:00,17.61,17.66,17.61,17.66,18000.0,12.32,12.355,12.32,12.355,18000.0
2010-12-06 10:05:00,17.66,17.66,17.64,17.64,14400.0,12.355,12.355,12.341,12.341,14400.0
2010-12-06 10:10:00,17.64,17.67,17.62,17.64,37400.0,12.341,12.362,12.327,12.341,37400.0
2010-12-06 10:15:00,17.63,17.64,17.61,17.63,24800.0,12.334,12.341,12.32,12.334,24800.0
2010-12-06 10:20:00,17.63,17.66,17.62,17.64,43400.0,12.334,12.355,12.327,12.341,43400.0
2010-12-06 10:25:00,17.64,17.68,17.63,17.67,44800.0,12.341,12.369,12.334,12.362,44800.0
2010-12-06 10:30:00,17.68,17.69,17.67,17.67,33000.0,12.369,12.376,12.362,12.362,33000.0
2010-12-06 10:35:00,17.67,17.67,17.65,17.66,32400.0,12.362,12.362,12.348,12.355,32400.0
2010-12-06 10:40:00,17.65,17.67,17.65,17.67,21000.0,12.348,12.362,12.348,12.362,21000.0
2010-12-06 10:45:00,17.67,17.67,17.61,17.61,96800.0,12.362,12.362,12.32,12.32,96800.0
2010-12-06 10:50:00,17.61,17.63,17.6,17.61,56600.0,12.32,12.334,12.313,12.32,56600.0
2010-12-06 10:55:00,17.6,17.61,17.58,17.59,56600.0,12.313,12.32,12.299,12.306,56600.0
2010-12-06 11:00:00,17.59,17.6,17.59,17.59,60600.0,12.306,12.313,12.306,12.306,60600.0
2010-12-06 11:05:00,17.59,17.63,17.59,17.63,26400.0,12.306,12.334,12.306,12.334,26400.0
2010-12-06 11:10:00,17.63,17.65,17.6,17.61,78600.0,12.334,12.348,12.313,12.32,78600.0
2010-12-06 11:15:00,17.61,17.63,17.61,17.63,114200.0,12.32,12.334,12.32,12.334,114200.0
2010-12-06 11:20:00,17.62,17.64,17.62,17.63,11600.0,12.327,12.341,12.327,12.334,11600.0
2010-12-06 11:25:00,17.63,17.64,17.61,17.64,19600.0,12.334,12.341,12.32,12.341,19600.0
2010-12-06 11:30:00,17.64,17.64,17.6,17.61,47800.0,12.341,12.341,12.313,12.32,47800.0
2010-12-06 11:35:00,17.61,17.61,17.56,17.56,67400.0,12.32,12.32,12.285,12.285,67400.0
2010-12-06 11:40:00,17.56,17.6,17.56,17.6,29800.0,12.285,12.313,12.285,12.313,29800.0
2010-12-06 11:45:00,17.6,17.62,17.59,17.6,139000.0,12.313,12.327,12.306,12.313,139000.0
2010-12-06 11:50:00,17.6,17.6,17.58,17.59,34600.0,12.313,12.313,12.299,12.306,34600.0
2010-12-06 11:55:00,17.59,17.6,17.58,17.6,29800.0,12.306,12.313,12.299,12.313,29800.0
2010-12-06 12:00:00,17.6,17.6,17.59,17.6,28400.0,12.313,12.313,12.306,12.313,28400.0
2010-12-06 12:05:00,17.6,17.6,17.58,17.6,27200.0,12.313,12.313,12.299,12.313,27200.0
2010-12-06 12:10:00,17.59,17.62,17.59,17.62,13200.0,12.306,12.327,12.306,12.327,13200.0
2010-12-06 12:15:00,17.63,17.63,17.6,17.6,31600.0,12.334,12.334,12.313,12.313,31600.0
2010-12-06 12:20:00,17.6,17.64,17.6,17.64,59000.0,12.313,12.341,12.313,12.341,59000.0
2010-12-06 12:25:00,17.64,17.65,17.62,17.65,26000.0,12.341,12.348,12.327,12.348,26000.0
2010-12-06 12:30:00,17.65,17.66,17.64,17.65,20800.0,12.348,12.355,12.341,12.348,20800.0
2010-12-06 12:35:00,17.65,17.65,17.64,17.65,7800.0,12.348,12.348,12.341,12.348,7800.0
2010-12-06 12:40:00,17.64,17.65,17.63,17.65,40400.0,12.341,12.348,12.334,12.348,40400.0
2010-12-06 12:45:00,17.64,17.65,17.63,17.64,6800.0,12.341,12.348,12.334,12.341,6800.0
2010-12-06 12:50:00,17.64,17.66,17.64,17.64,17600.0,12.341,12.355,12.341,12.341,17600.0
2010-12-06 12:55:00,17.65,17.65,17.63,17.65,26400.0,12.348,12.348,12.334,12.348,26400.0
2010-12-06 13:00:00,17.65,17.66,17.65,17.65,9000.0,12.348,12.355,12.348,12.348,9000.0
2010-12-06 13:05:00,17.66,17.66,17.66,17.66,7200.0,12.355,12.355,12.355,12.355,7200.0
2010-12-06 13:10:00,17.66,17.66,17.65,17.65,20000.0,12.355,12.355,12.348,12.348,20000.0
2010-12-06 13:15:00,17.66,17.66,17.64,17.65,13000.0,12.355,12.355,12.341,12.348,13000.0
2010-12-06 13:20:00,17.64,17.65,17.63,17.64,31000.0,12.341,12.348,12.334,12.341,31000.0
2010-12-06 13:25:00,17.63,17.64,17.62,17.64,32600.0,12.334,12.341,12.327,12.341,32600.0
2010-12-06 13:30:00,17.64,17.65,17.64,17.64,29000.0,12.341,12.348,12.341,12.341,29000.0
2010-12-06 13:35:00,17.63,17.64,17.62,17.62,26600.0,12.334,12.341,12.327,12.327,26600.0
2010-12-06 13:40:00,17.63,17.66,17.63,17.65,22000.0,12.334,12.355,12.334,12.348,22000.0
2010-12-06 13:45:00,17.65,17.66,17.64,17.64,31200.0,12.348,12.355,12.341,12.341,31200.0
2010-12-06 13:50:00,17.64,17.65,17.64,17.64,31400.0,12.341,12.348,12.341,12.341,31400.0
2010-12-06 13:55:00,17.64,17.64,17.62,17.63,27000.0,12.341,12.341,12.327,12.334,27000.0
2010-12-06 14:00:00,17.63,17.63,17.61,17.61,24200.0,12.334,12.334,12.32,12.32,24200.0
2010-12-06 14:05:00,17.61,17.62,17.61,17.62,36400.0,12.32,12.327,12.32,12.327,36400.0
2010-12-06 14:10:00,17.62,17.63,17.61,17.63,10600.0,12.327,12.334,12.32,12.334,10600.0
2010-12-06 14:15:00,17.62,17.64,17.61,17.63,23800.0,12.327,12.341,12.32,12.334,23800.0
2010-12-06 14:20:00,17.63,17.64,17.62,17.63,19800.0,12.334,12.341,12.327,12.334,19800.0
2010-12-06 14:25:00,17.63,17.63,17.61,17.63,52600.0,12.334,12.334,12.32,12.334,52600.0
2010-12-06 14:30:00,17.63,17.65,17.62,17.65,29000.0,12.334,12.348,12.327,12.348,29000.0
2010-12-06 14:35:00,17.65,17.66,17.64,17.65,31600.0,12.348,12.355,12.341,12.348,31600.0
2010-12-06 14:40:00,17.65,17.65,17.63,17.64,31600.0,12.348,12.348,12.334,12.341,31600.0
2010-12-06 14:45:00,17.64,17.65,17.64,17.64,40000.0,12.341,12.348,12.341,12.341,40000.0
2010-12-06 14:50:00,17.64,17.65,17.64,17.65,23600.0,12.341,12.348,12.341,12.348,23600.0
2010-12-06 14:55:00,17.65,17.67,17.65,17.67,38200.0,12.348,12.362,12.348,12.362,38200.0
2010-12-06 15:00:00,17.67,17.68,17.67,17.68,26600.0,12.362,12.369,12.362,12.369,26600.0
2010-12-06 15:05:00,17.68,17.7,17.68,17.7,62800.0,12.369,12.383,12.369,12.383,62800.0
2010-12-06 15:10:00,17.69,17.7,17.69,17.7,28800.0,12.376,12.383,12.376,12.383,28800.0
2010-12-06 15:15:00,17.7,17.71,17.7,17.7,51000.0,12.383,12.39,12.383,12.383,51000.0
2010-12-06 15:20:00,17.71,17.71,17.7,17.71,18600.0,12.39,12.39,12.383,12.39,18600.0
2010-12-06 15:25:00,17.7,17.71,17.68,17.68,26800.0,12.383,12.39,12.369,12.369,26800.0
2010-12-06 15:30:00,17.69,17.7,17.68,17.68,32800.0,12.376,12.383,12.369,12.369,32800.0
2010-12-06 15:35:00,17.68,17.72,17.68,17.71,87000.0,12.369,12.397,12.369,12.39,87000.0
2010-12-06 15:40:00,17.71,17.75,17.71,17.74,117600.0,12.39,12.418,12.39,12.411,117600.0
2010-12-06 15:45:00,17.73,17.75,17.72,17.74,131600.0,12.404,12.418,12.397,12.411,131600.0
2010-12-06 15:50:00,17.74,17.74,17.71,17.73,144200.0,12.411,12.411,12.39,12.404,144200.0
2010-12-06 15:55:00,17.73,17.75,17.72,17.75,378600.0,12.404,12.418,12.397,12.418,378600.0
2010-12-07 09:30:00,17.99,18.0,17.8,17.81,113600.0,12.5859,12.5929,12.4529,12.4599,113600.0
2010-12-07 09:35:00,17.82,17.86,17.81,17.86,35200.0,12.4669,12.4949,12.4599,12.4949,35200.0
2010-12-07 09:40:00,17.86,17.91,17.86,17.9,51800.0,12.4949,12.5299,12.4949,12.5229,51800.0
2010-12-07 09:45:00,17.89,17.89,17.83,17.84,24800.0,12.5159,12.5159,12.4739,12.4809,24800.0
2010-12-07 09:50:00,17.84,17.86,17.79,17.84,38600.0,12.4809,12.4949,12.4459,12.4809,38600.0
2010-12-07 09:55:00,17.84,17.9,17.84,17.84,32200.0,12.4809,12.5229,12.4809,12.4809,32200.0
2010-12-07 10:00:00,17.84,17.84,17.81,17.82,39000.0,12.4809,12.4809,12.4599,12.4669,39000.0
2010-12-07 10:05:00,17.82,17.82,17.78,17.78,40600.0,12.4669,12.4669,12.4389,12.4389,40600.0
2010-12-07 10:10:00,17.79,17.82,17.78,17.82,37800.0,12.4459,12.4669,12.4389,12.4669,37800.0
2010-12-07 10:15:00,17.82,17.83,17.81,17.82,32600.0,12.4669,12.4739,12.4599,12.4669,32600.0
2010-12-07 10:20:00,17.82,17.83,17.81,17.82,49400.0,12.4669,12.4739,12.4599,12.4669,49400.0
2010-12-07 10:25:00,17.81,17.81,17.78,17.8,59000.0,12.4599,12.4599,12.4389,12.4529,59000.0
2010-12-07 10:30:00,17.79,17.81,17.77,17.81,70200.0,12.4459,12.4599,12.4319,12.4599,70200.0
2010-12-07 10:35:00,17.81,17.84,17.79,17.83,72400.0,12.4599,12.4809,12.4459,12.4739,72400.0
2010-12-07 10:40:00,17.84,17.85,17.84,17.85,36000.0,12.4809,12.4879,12.4809,12.4879,36000.0
2010-12-07 10:45:00,17.85,17.85,17.82,17.85,57200.0,12.4879,12.4879,12.4669,12.4879,57200.0
2010-12-07 10:50:00,17.85,17.86,17.83,17.84,41400.0,12.4879,12.4949,12.4739,12.4809,41400.0
2010-12-07 10:55:00,17.83,17.87,17.83,17.86,36400.0,12.4739,12.5019,12.4739,12.4949,36400.0
2010-12-07 11:00:00,17.86,17.89,17.86,17.87,80200.0,12.4949,12.5159,12.4949,12.5019,80200.0
2010-12-07 11:05:00,17.86,17.86,17.85,17.86,33800.0,12.4949,12.4949,12.4879,12.4949,33800.0
2010-12-07 11:10:00,17.87,17.9,17.86,17.9,47600.0,12.5019,12.5229,12.4949,12.5229,47600.0
2010-12-07 11:15:00,17.9,17.9,17.86,17.87,32800.0,12.5229,12.5229,12.4949,12.5019,32800.0
2010-12-07 11:20:00,17.86,17.87,17.85,17.85,19600.0,12.4949,12.5019,12.4879,12.4879,19600.0
2010-12-07 11:25:00,17.85,17.85,17.83,17.85,28400.0,12.4879,12.4879,12.4739,12.4879,28400.0
2010-12-07 11:30:00,17.85,17.86,17.84,17.85,43000.0,12.4879,12.4949,12.4809,12.4879,43000.0
2010-12-07 11:35:00,17.85,17.86,17.85,17.86,35400.0,12.4879,12.4949,12.4879,12.4949,35400.0
2010-12-07 11:40:00,17.87,17.87,17.85,17.85,23400.0,12.5019,12.5019,12.4879,12.4879,23400.0
2010-12-07 11:45:00,17.86,17.86,17.82,17.82,31200.0,12.4949,12.4949,12.4669,12.4669,31200.0
2010-12-07 11:50:00,17.82,17.84,17.82,17.84,25400.0,12.4669,12.4809,12.4669,12.4809,25400.0
2010-12-07 11:55:00,17.83,17.86,17.83,17.85,19400.0,12.4739,12.4949,12.4739,12.4879,19400.0
2010-12-07 12:00:00,17.85,17.86,17.84,17.84,25800.0,12.4879,12.4949,12.4809,12.4809,25800.0
2010-12-07 12:05:00,17.84,17.84,17.81,17.83,37800.0,12.4809,12.4809,12.4599,12.4739,37800.0
2010-12-07 12:10:00,17.82,17.83,17.81,17.82,25600.0,12.4669,12.4739,12.4599,12.4669,25600.0
2010-12-07 12:15:00,17.82,17.83,17.81,17.82,32000.0,12.4669,12.4739,12.4599,12.4669,32000.0
2010-12-07 12:20:00,17.82,17.84,17.82,17.83,36800.0,12.4669,12.4809,12.4669,12.4739,36800.0
2010-12-07 12:25:00,17.84,17.86,17.83,17.86,39400.0,12.4809,12.4949,12.4739,12.4949,39400.0
2010-12-07 12:30:00,17.86,17.86,17.85,17.85,35800.0,12.4949,12.4949,12.4879,12.4879,35800.0
2010-12-07 12:35:00,17.85,17.86,17.84,17.86,13600.0,12.4879,12.4949,12.4809,12.4949,13600.0
2010-12-07 12:40:00,17.86,17.88,17.86,17.86,27400.0,12.4949,12.5089,12.4949,12.4949,27400.0
2010-12-07 12:45:00,17.86,17.87,17.86,17.87,10800.0,12.4949,12.5019,12.4949,12.5019,10800.0
2010-12-07 12:50:00,17.87,17.87,17.86,17.86,22400.0,12.5019,12.5019,12.4949,12.4949,22400.0
2010-12-07 12:55:00,17.86,17.87,17.86,17.86,17200.0,12.4949,12.5019,12.4949,12.4949,17200.0
2010-12-07 13:00:00,17.86,17.88,17.86,17.87,48200.0,12.4949,12.5089,12.4949,12.5019,48200.0
2010-12-07 13:05:00,17.87,17.88,17.86,17.86,65400.0,12.5019,12.5089,12.4949,12.4949,65400.0
2010-12-07 13:10:00,17.86,17.86,17.84,17.86,31000.0,12.4949,12.4949,12.4809,12.4949,31000.0
2010-12-07 13:15:00,17.86,17.86,17.84,17.85,37600.0,12.4949,12.4949,12.4809,12.4879,37600.0
2010-12-07 13:20:00,17.85,17.88,17.85,17.87,44400.0,12.4879,12.5089,12.4879,12.5019,44400.0
2010-12-07 13:25:00,17.87,17.89,17.86,17.88,36000.0,12.5019,12.5159,12.4949,12.5089,36000.0
2010-12-07 13:30:00,17.89,17.89,17.87,17.87,17400.0,12.5159,12.5159,12.5019,12.5019,17400.0
2010-12-07 13:35:00,17.87,17.88,17.86,17.86,15600.0,12.5019,12.5089,12.4949,12.4949,15600.0
2010-12-07 13:40:00,17.86,17.88,17.86,17.88,23800.0,12.4949,12.5089,12.4949,12.5089,23800.0
2010-12-07 13:45:00,17.88,17.9,17.86,17.89,56200.0,12.5089,12.5229,12.4949,12.5159,56200.0
2010-12-07 13:50:00,17.89,17.89,17.86,17.86,36200.0,12.5159,12.5159,12.4949,12.4949,36200.0
2010-12-07 13:55:00,17.86,17.86,17.85,17.86,36600.0,12.4949,12.4949,12.4879,12.4949,36600.0
2010-12-07 14:00:00,17.85,17.86,17.85,17.86,19600.0,12.4879,12.4949,12.4879,12.4949,19600.0
2010-12-07 14:05:00,17.86,17.87,17.86,17.86,37000.0,12.4949,12.5019,12.4949,12.4949,37000.0
2010-12-07 14:10:00,17.86,17.86,17.84,17.84,19000.0,12.4949,12.4949,12.4809,12.4809,19000.0
2010-12-07 14:15:00,17.85,17.85,17.84,17.85,38400.0,12.4879,12.4879,12.4809,12.4879,38400.0
2010-12-07 14:20:00,17.85,17.89,17.85,17.89,65600.0,12.4879,12.5159,12.4879,12.5159,65600.0
2010-12-07 14:25:00,17.88,17.89,17.88,17.88,29200.0,12.5089,12.5159,12.5089,12.5089,29200.0
2010-12-07 14:30:00,17.89,17.91,17.88,17.91,46800.0,12.5159,12.5299,12.5089,12.5299,46800.0
2010-12-07 14:35:00,17.92,17.93,17.9,17.9,60400.0,12.5369,12.5439,12.5229,12.5229,60400.0
2010-12-07 14:40:00,17.9,17.92,17.9,17.91,76400.0,12.5229,12.5369,12.5229,12.5299,76400.0
2010-12-07 14:45:00,17.91,17.91,17.89,17.9,58000.0,12.5299,12.5299,12.5159,12.5229,58000.0
2010-12-07 14:50:00,17.9,17.9,17.86,17.86,79200.0,12.5229,12.5229,12.4949,12.4949,79200.0
2010-12-07 14:55:00,17.86,17.86,17.78,17.78,132200.0,12.4949,12.4949,12.4389,12.4389,132200.0
2010-12-07 15:00:00,17.78,17.83,17.78,17.8,200200.0,12.4389,12.4739,12.4389,12.4529,200200.0
2010-12-07 15:05:00,17.8,17.83,17.79,17.82,28400.0,12.4529,12.4739,12.4459,12.4669,28400.0
2010-12-07 15:10:00,17.82,17.82,17.79,17.8,45400.0,12.4669,12.4669,12.4459,12.4529,45400.0
2010-12-07 15:15:00,17.79,17.8,17.77,17.8,43800.0,12.4459,12.4529,12.4319,12.4529,43800.0
2010-12-07 15:20:00,17.8,17.81,17.78,17.78,107000.0,12.4529,12.4599,12.4389,12.4389,107000.0
2010-12-07 15:25:00,17.78,17.82,17.78,17.8,49000.0,12.4389,12.4669,12.4389,12.4529,49000.0
2010-12-07 15:30:00,17.8,17.81,17.78,17.79,53400.0,12.4529,12.4599,12.4389,12.4459,53400.0
2010-12-07 15:35:00,17.79,17.82,17.79,17.82,56400.0,12.4459,12.4669,12.4459,12.4669,56400.0
2010-12-07 15:40:00,17.82,17.83,17.79,17.79,49600.0,12.4669,12.4739,12.4459,12.4459,49600.0
2010-12-07 15:45:00,17.79,17.81,17.77,17.8,140400.0,12.4459,12.4599,12.4319,12.4529,140400.0
2010-12-07 15:50:00,17.8,17.82,17.79,17.81,279200.0,12.4529,12.4669,12.4459,12.4599,279200.0
2010-12-07 15:55:00,17.82,17.82,17.79,17.81,267400.0,12.4669,12.4669,12.4459,12.4599,267400.0
2010-12-08 09:30:00,17.82,17.9,17.79,17.9,42200.0,12.4669,12.5229,12.4459,12.5229,42200.0
2010-12-08 09:35:00,17.89,17.93,17.86,17.86,38200.0,12.5159,12.5439,12.4949,12.4949,38200.0
2010-12-08 09:40:00,17.87,17.92,17.86,17.92,65600.0,12.5019,12.5369,12.4949,12.5369,65600.0
2010-12-08 09:45:00,17.93,17.96,17.93,17.93,75600.0,12.5439,12.5649,12.5439,12.5439,75600.0
2010-12-08 09:50:00,17.93,17.98,17.93,17.96,107000.0,12.5439,12.5789,12.5439,12.5649,107000.0
2010-12-08 09:55:00,17.96,17.98,17.95,17.97,40800.0,12.5649,12.5789,12.5579,12.5719,40800.0
2010-12-08 10:00:00,17.97,17.97,17.92,17.93,45800.0,12.5719,12.5719,12.5369,12.5439,45800.0
2010-12-08 10:05:00,17.93,17.97,17.91,17.97,94200.0,12.5439,12.5719,12.5299,12.5719,94200.0
2010-12-08 10:10:00,17.96,17.99,17.92,17.98,80200.0,12.5649,12.5859,12.5369,12.5789,80200.0
2010-12-08 10:15:00,17.98,18.0,17.97,17.98,55600.0,12.5789,12.5929,12.5719,12.5789,55600.0
2010-12-08 10:20:00,17.97,17.97,17.94,17.97,66800.0,12.5719,12.5719,12.5509,12.5719,66800.0
2010-12-08 10:25:00,17.97,17.98,17.96,17.98,44000.0,12.5719,12.5789,12.5649,12.5789,44000.0
2010-12-08 10:30:00,17.97,17.97,17.93,17.93,48000.0,12.5719,12.5719,12.5439,12.5439,48000.0
2010-12-08 10:35:00,17.93,17.94,17.88,17.88,70600.0,12.5439,12.5509,12.5089,12.5089,70600.0
2010-12-08 10:40:00,17.88,17.89,17.84,17.89,47600.0,12.5089,12.5159,12.4809,12.5159,47600.0
2010-12-08 10:45:00,17.89,17.91,17.89,17.9,38000.0,12.5159,12.5299,12.5159,12.5229,38000.0
2010-12-08 10:50:00,17.89,17.96,17.89,17.96,35000.0,12.5159,12.5649,12.5159,12.5649,35000.0
2010-12-08 10:55:00,17.96,17.98,17.93,17.98,162600.0,12.5649,12.5789,12.5439,12.5789,162600.0
2010-12-08 11:00:00,17.98,18.0,17.97,18.0,160400.0,12.5789,12.5929,12.5719,12.5929,160400.0
2010-12-08 11:05:00,18.0,18.04,18.0,18.01,103600.0,12.5929,12.6208,12.5929,12.5999,103600.0
2010-12-08 11:10:00,18.02,18.03,18.0,18.03,105000.0,12.6068,12.6138,12.5929,12.6138,105000.0
2010-12-08 11:15:00,18.03,18.05,18.02,18.04,98400.0,12.6138,12.6278,12.6068,12.6208,98400.0
2010-12-08 11:20:00,18.04,18.05,18.03,18.04,86400.0,12.6208,12.6278,12.6138,12.6208,86400.0
2010-12-08 11:25:00,18.05,18.07,18.04,18.06,85200.0,12.6278,12.6418,12.6208,12.6348,85200.0
2010-12-08 11:30:00,18.06,18.06,18.02,18.03,40600.0,12.6348,12.6348,12.6068,12.6138,40600.0
2010-12-08 11:35:00,18.03,18.04,18.03,18.04,31600.0,12.6138,12.6208,12.6138,12.6208,31600.0
2010-12-08 11:40:00,18.03,18.06,18.03,18.06,35800.0,12.6138,12.6348,12.6138,12.6348,35800.0
2010-12-08 11:45:00,18.07,18.1,18.07,18.1,83600.0,12.6418,12.6628,12.6418,12.6628,83600.0
2010-12-08 11:50:00,18.1,18.11,18.08,18.11,152200.0,12.6628,12.6698,12.6488,12.6698,152200.0
2010-12-08 11:55:00,18.11,18.13,18.1,18.13,140000.0,12.6698,12.6838,12.6628,12.6838,140000.0
2010-12-08 12:00:00,18.13,18.14,18.1,18.12,82600.0,12.6838,12.6908,12.6628,12.6768,82600.0
2010-12-08 12:05:00,18.12,18.13,18.11,18.11,63400.0,12.6768,12.6838,12.6698,12.6698,63400.0
2010-12-08 12:10:00,18.12,18.12,18.11,18.12,33200.0,12.6768,12.6768,12.6698,12.6768,33200.0
2010-12-08 12:15:00,18.12,18.14,18.11,18.14,98800.0,12.6768,12.6908,12.6698,12.6908,98800.0
2010-12-08 12:20:00,18.14,18.15,18.13,18.14,113800.0,12.6908,12.6978,12.6838,12.6908,113800.0
2010-12-08 12:25:00,18.14,18.17,18.14,18.15,99400.0,12.6908,12.7118,12.6908,12.6978,99400.0
2010-12-08 12:30:00,18.15,18.15,18.11,18.12,48800.0,12.6978,12.6978,12.6698,12.6768,48800.0
2010-12-08 12:35:00,18.12,18.15,18.11,18.14,67000.0,12.6768,12.6978,12.6698,12.6908,67000.0
2010-12-08 12:40:00,18.14,18.14,18.11,18.12,53800.0,12.6908,12.6908,12.6698,12.6768,53800.0
2010-12-08 12:45:00,18.12,18.13,18.11,18.12,64000.0,12.6768,12.6838,12.6698,12.6768,64000.0
2010-12-08 12:50:00,18.12,18.12,18.11,18.11,44600.0,12.6768,12.6768,12.6698,12.6698,44600.0
2010-12-08 12:55:00,18.11,18.14,18.11,18.13,56800.0,12.6698,12.6908,12.6698,12.6838,56800.0
2010-12-08 13:00:00,18.13,18.16,18.13,18.16,98200.0,12.6838,12.7048,12.6838,12.7048,98200.0
2010-12-08 13:05:00,18.16,18.17,18.14,18.15,153800.0,12.7048,12.7118,12.6908,12.6978,153800.0
2010-12-08 13:10:00,18.16,18.17,18.15,18.15,87800.0,12.7048,12.7118,12.6978,12.6978,87800.0
2010-12-08 13:15:00,18.15,18.15,18.13,18.14,56600.0,12.6978,12.6978,12.6838,12.6908,56600.0
2010-12-08 13:20:00,18.14,18.14,18.11,18.11,62000.0,12.6908,12.6908,12.6698,12.6698,62000.0
2010-12-08 13:25:00,18.11,18.12,18.11,18.11,85600.0,12.6698,12.6768,12.6698,12.6698,85600.0
2010-12-08 13:30:00,18.11,18.13,18.1,18.13,64200.0,12.6698,12.6838,12.6628,12.6838,64200.0
2010-12-08 13:35:00,18.12,18.13,18.1,18.11,47600.0,12.6768,12.6838,12.6628,12.6698,47600.0
2010-12-08 13:40:00,18.1,18.15,18.1,18.13,103200.0,12.6628,12.6978,12.6628,12.6838,103200.0
2010-12-08 13:45:00,18.13,18.16,18.13,18.16,58200.0,12.6838,12.7048,12.6838,12.7048,58200.0
2010-12-08 13:50:00,18.15,18.17,18.15,18.17,48000.0,12.6978,12.7118,12.6978,12.7118,48000.0
2010-12-08 13:55:00,18.17,18.21,18.17,18.2,132000.0,12.7118,12.7398,12.7118,12.7328,132000.0
2010-12-08 14:00:00,18.2,18.2,18.15,18.15,38600.0,12.7328,12.7328,12.6978,12.6978,38600.0
2010-12-08 14:05:00,18.15,18.15,18.14,18.15,35000.0,12.6978,12.6978,12.6908,12.6978,35000.0
2010-12-08 14:10:00,18.14,18.16,18.14,18.15,28200.0,12.6908,12.7048,12.6908,12.6978,28200.0
2010-12-08 14:15:00,18.15,18.17,18.15,18.16,30400.0,12.6978,12.7118,12.6978,12.7048,30400.0
2010-12-08 14:20:00,18.15,18.16,18.15,18.15,42800.0,12.6978,12.7048,12.6978,12.6978,42800.0
2010-12-08 14:25:00,18.15,18.17,18.15,18.17,62000.0,12.6978,12.7118,12.6978,12.7118,62000.0
2010-12-08 14:30:00,18.17,18.17,18.14,18.15,45200.0,12.7118,12.7118,12.6908,12.6978,45200.0
2010-12-08 14:35:00,18.15,18.17,18.14,18.17,71400.0,12.6978,12.7118,12.6908,12.7118,71400.0
2010-12-08 14:40:00,18.17,18.18,18.16,18.18,69600.0,12.7118,12.7188,12.7048,12.7188,69600.0
2010-12-08 14:45:00,18.18,18.18,18.16,18.16,51000.0,12.7188,12.7188,12.7048,12.7048,51000.0
2010-12-08 14:50:00,18.16,18.17,18.15,18.15,73400.0,12.7048,12.7118,12.6978,12.6978,73400.0
2010-12-08 14:55:00,18.15,18.15,18.14,18.14,69400.0,12.6978,12.6978,12.6908,12.6908,69400.0
2010-12-08 15:00:00,18.14,18.15,18.14,18.14,88000.0,12.6908,12.6978,12.6908,12.6908,88000.0
2010-12-08 15:05:00,18.14,18.15,18.14,18.14,62800.0,12.6908,12.6978,12.6908,12.6908,62800.0
2010-12-08 15:10:00,18.15,18.15,18.14,18.14,120200.0,12.6978,12.6978,12.6908,12.6908,120200.0
2010-12-08 15:15:00,18.14,18.14,18.11,18.12,82400.0,12.6908,12.6908,12.6698,12.6768,82400.0
2010-12-08 15:20:00,18.13,18.13,18.11,18.11,77800.0,12.6838,12.6838,12.6698,12.6698,77800.0
2010-12-08 15:25:00,18.11,18.11,18.08,18.08,221600.0,12.6698,12.6698,12.6488,12.6488,221600.0
2010-12-08 15:30:00,18.09,18.1,18.07,18.09,133400.0,12.6558,12.6628,12.6418,12.6558,133400.0
2010-12-08 15:35:00,18.09,18.09,18.07,18.07,141600.0,12.6558,12.6558,12.6418,12.6418,141600.0
2010-12-08 15:40:00,18.07,18.09,18.07,18.08,211200.0,12.6418,12.6558,12.6418,12.6488,211200.0
2010-12-08 15:45:00,18.09,18.13,18.08,18.12,176800.0,12.6558,12.6838,12.6488,12.6768,176800.0
2010-12-08 15:50:00,18.12,18.14,18.12,18.14,108000.0,12.6768,12.6908,12.6768,12.6908,108000.0
2010-12-08 15:55:00,18.14,18.15,18.14,18.15,282600.0,12.6908,12.6978,12.6908,12.6978,282600.0
2010-12-09 09:30:00,18.02,18.07,18.02,18.06,120400.0,12.7297,12.7651,12.7297,12.758,120400.0
2010-12-09 09:35:00,18.06,18.06,18.0,18.0,84200.0,12.758,12.758,12.7156,12.7156,84200.0
2010-12-09 09:40:00,18.01,18.03,17.98,18.0,68600.0,12.7227,12.7368,12.7015,12.7156,68600.0
2010-12-09 09:45:00,18.0,18.0,17.95,17.95,68400.0,12.7156,12.7156,12.6803,12.6803,68400.0
2010-12-09 09:50:00,17.95,18.0,17.95,18.0,45600.0,12.6803,12.7156,12.6803,12.7156,45600.0
2010-12-09 09:55:00,18.0,18.0,17.96,17.97,72400.0,12.7156,12.7156,12.6874,12.6944,72400.0
2010-12-09 10:00:00,17.96,17.97,17.93,17.94,91600.0,12.6874,12.6944,12.6662,12.6732,91600.0
2010-12-09 10:05:00,17.94,17.98,17.93,17.96,77000.0,12.6732,12.7015,12.6662,12.6874,77000.0
2010-12-09 10:10:00,17.96,17.97,17.9,17.9,108800.0,12.6874,12.6944,12.645,12.645,108800.0
2010-12-09 10:15:00,17.9,17.92,17.88,17.89,134400.0,12.645,12.6591,12.6308,12.6379,134400.0
2010-12-09 10:20:00,17.89,17.89,17.86,17.86,101400.0,12.6379,12.6379,12.6167,12.6167,101400.0
2010-12-09 10:25:00,17.86,17.88,17.85,17.86,45000.0,12.6167,12.6308,12.6097,12.6167,45000.0
2010-12-09 10:30:00,17.86,17.9,17.86,17.9,48200.0,12.6167,12.645,12.6167,12.645,48200.0
2010-12-09 10:35:00,17.9,17.9,17.86,17.86,68600.0,12.645,12.645,12.6167,12.6167,68600.0
2010-12-09 10:40:00,17.86,17.86,17.83,17.84,88000.0,12.6167,12.6167,12.5955,12.6026,88000.0
2010-12-09 10:45:00,17.84,17.87,17.84,17.86,61400.0,12.6026,12.6238,12.6026,12.6167,61400.0
2010-12-09 10:50:00,17.86,17.86,17.82,17.82,67400.0,12.6167,12.6167,12.5885,12.5885,67400.0
2010-12-09 10:55:00,17.82,17.82,17.79,17.82,78800.0,12.5885,12.5885,12.5673,12.5885,78800.0
2010-12-09 11:00:00,17.81,17.82,17.78,17.8,74000.0,12.5814,12.5885,12.5602,12.5743,74000.0
2010-12-09 11:05:00,17.8,17.82,17.79,17.82,46200.0,12.5743,12.5885,12.5673,12.5885,46200.0
2010-12-09 11:10:00,17.81,17.83,17.81,17.83,67400.0,12.5814,12.5955,12.5814,12.5955,67400.0
2010-12-09 11:15:00,17.82,17.83,17.82,17.82,53800.0,12.5885,12.5955,12.5885,12.5885,53800.0
2010-12-09 11:20:00,17.82,17.82,17.81,17.81,41600.0,12.5885,12.5885,12.5814,12.5814,41600.0
2010-12-09 11:25:00,17.81,17.82,17.78,17.79,51400.0,12.5814,12.5885,12.5602,12.5673,51400.0
2010-12-09 11:30:00,17.79,17.81,17.77,17.78,63400.0,12.5673,12.5814,12.5531,12.5602,63400.0
2010-12-09 11:35:00,17.78,17.81,17.78,17.81,41600.0,12.5602,12.5814,12.5602,12.5814,41600.0
2010-12-09 11:40:00,17.81,17.82,17.78,17.8,102400.0,12.5814,12.5885,12.5602,12.5743,102400.0
2010-12-09 11:45:00,17.8,17.8,17.77,17.77,29800.0,12.5743,12.5743,12.5531,12.5531,29800.0
2010-12-09 11:50:00,17.77,17.77,17.73,17.75,31000.0,12.5531,12.5531,12.5249,12.539,31000.0
2010-12-09 11:55:00,17.75,17.78,17.75,17.77,28600.0,12.539,12.5602,12.539,12.5531,28600.0
2010-12-09 12:00:00,17.78,17.79,17.77,17.79,25600.0,12.5602,12.5673,12.5531,12.5673,25600.0
2010-12-09 12:05:00,17.79,17.8,17.79,17.79,37800.0,12.5673,12.5743,12.5673,12.5673,37800.0
2010-12-09 12:10:00,17.79,17.8,17.79,17.79,25000.0,12.5673,12.5743,12.5673,12.5673,25000.0
2010-12-09 12:15:00,17.79,17.8,17.79,17.79,22400.0,12.5673,12.5743,12.5673,12.5673,22400.0
2010-12-09 12:20:00,17.79,17.8,17.79,17.79,19000.0,12.5673,12.5743,12.5673,12.5673,19000.0
2010-12-09 12:25:00,17.79,17.8,17.78,17.78,42000.0,12.5673,12.5743,12.5602,12.5602,42000.0
2010-12-09 12:30:00,17.79,17.79,17.78,17.79,30600.0,12.5673,12.5673,12.5602,12.5673,30600.0
2010-12-09 12:35:00,17.79,17.79,17.77,17.77,28200.0,12.5673,12.5673,12.5531,12.5531,28200.0
2010-12-09 12:40:00,17.77,17.78,17.77,17.77,17400.0,12.5531,12.5602,12.5531,12.5531,17400.0
2010-12-09 12:45:00,17.77,17.77,17.75,17.76,40600.0,12.5531,12.5531,12.539,12.5461,40600.0
2010-12-09 12:50:00,17.76,17.77,17.75,17.77,38600.0,12.5461,12.5531,12.539,12.5531,38600.0
2010-12-09 12:55:00,17.77,17.77,17.75,17.75,28400.0,12.5531,12.5531,12.539,12.539,28400.0
2010-12-09 13:00:00,17.75,17.77,17.72,17.75,116400.0,12.539,12.5531,12.5178,12.539,116400.0
2010-12-09 13:05:00,17.75,17.75,17.73,17.73,105200.0,12.539,12.539,12.5249,12.5249,105200.0
2010-12-09 13:10:00,17.73,17.73,17.72,17.72,57600.0,12.5249,12.5249,12.5178,12.5178,57600.0
2010-12-09 13:15:00,17.72,17.73,17.72,17.73,129800.0,12.5178,12.5249,12.5178,12.5249,129800.0
2010-12-09 13:20:00,17.73,17.73,17.71,17.72,79400.0,12.5249,12.5249,12.5108,12.5178,79400.0
2010-12-09 13:25:00,17.72,17.72,17.71,17.71,31000.0,12.5178,12.5178,12.5108,12.5108,31000.0
2010-12-09 13:30:00,17.71,17.72,17.71,17.71,55000.0,12.5108,12.5178,12.5108,12.5108,55000.0
2010-12-09 13:35:00,17.71,17.71,17.69,17.69,65600.0,12.5108,12.5108,12.4966,12.4966,65600.0
2010-12-09 13:40:00,17.69,17.7,17.69,17.7,16600.0,12.4966,12.5037,12.4966,12.5037,16600.0
2010-12-09 13:45:00,17.7,17.71,17.7,17.7,54600.0,12.5037,12.5108,12.5037,12.5037,54600.0
2010-12-09 13:50:00,17.7,17.7,17.7,17.7,21200.0,12.5037,12.5037,12.5037,12.5037,21200.0
2010-12-09 13:55:00,17.7,17.71,17.7,17.7,35800.0,12.5037,12.5108,12.5037,12.5037,35800.0
2010-12-09 14:00:00,17.7,17.71,17.7,17.7,41800.0,12.5037,12.5108,12.5037,12.5037,41800.0
2010-12-09 14:05:00,17.7,17.7,17.66,17.67,64600.0,12.5037,12.5037,12.4754,12.4825,64600.0
2010-12-09 14:10:00,17.67,17.67,17.65,17.66,44600.0,12.4825,12.4825,12.4684,12.4754,44600.0
2010-12-09 14:15:00,17.66,17.67,17.65,17.67,33400.0,12.4754,12.4825,12.4684,12.4825,33400.0
2010-12-09 14:20:00,17.66,17.68,17.66,17.68,44400.0,12.4754,12.4896,12.4754,12.4896,44400.0
2010-12-09 14:25:00,17.67,17.68,17.67,17.68,32200.0,12.4825,12.4896,12.4825,12.4896,32200.0
2010-12-09 14:30:00,17.68,17.68,17.66,17.66,81600.0,12.4896,12.4896,12.4754,12.4754,81600.0
2010-12-09 14:35:00,17.66,17.66,17.65,17.66,64400.0,12.4754,12.4754,12.4684,12.4754,64400.0
2010-12-09 14:40:00,17.66,17.66,17.64,17.65,70200.0,12.4754,12.4754,12.4613,12.4684,70200.0
2010-12-09 14:45:00,17.65,17.65,17.64,17.65,62400.0,12.4684,12.4684,12.4613,12.4684,62400.0
2010-12-09 14:50:00,17.65,17.65,17.65,17.65,69200.0,12.4684,12.4684,12.4684,12.4684,69200.0
2010-12-09 14:55:00,17.65,17.66,17.65,17.66,94200.0,12.4684,12.4754,12.4684,12.4754,94200.0
2010-12-09 15:00:00,17.66,17.66,17.64,17.64,140000.0,12.4754,12.4754,12.4613,12.4613,140000.0
2010-12-09 15:05:00,17.64,17.64,17.62,17.63,181800.0,12.4613,12.4613,12.4472,12.4542,181800.0
2010-12-09 15:10:00,17.62,17.63,17.62,17.63,58600.0,12.4472,12.4542,12.4472,12.4542,58600.0
2010-12-09 15:15:00,17.62,17.63,17.62,17.63,180400.0,12.4472,12.4542,12.4472,12.4542,180400.0
2010-12-09 15:20:00,17.63,17.63,17.61,17.63,96000.0,12.4542,12.4542,12.4401,12.4542,96000.0
2010-12-09 15:25:00,17.63,17.63,17.62,17.63,57800.0,12.4542,12.4542,12.4472,12.4542,57800.0
2010-12-09 15:30:00,17.63,17.65,17.63,17.65,72000.0,12.4542,12.4684,12.4542,12.4684,72000.0
2010-12-09 15:35:00,17.65,17.7,17.64,17.69,144400.0,12.4684,12.5037,12.4613,12.4966,144400.0
2010-12-09 15:40:00,17.7,17.71,17.68,17.69,322400.0,12.5037,12.5108,12.4896,12.4966,322400.0
2010-12-09 15:45:00,17.7,17.71,17.68,17.69,144800.0,12.5037,12.5108,12.4896,12.4966,144800.0
2010-12-09 15:50:00,17.69,17.71,17.69,17.7,206400.0,12.4966,12.5108,12.4966,12.5037,206400.0
2010-12-09 15:55:00,17.7,17.7,17.68,17.7,152600.0,12.5037,12.5037,12.4896,12.5037,152600.0
2010-12-10 09:30:00,17.7,17.79,17.65,17.66,90800.0,12.5037,12.5673,12.4684,12.4754,90800.0
2010-12-10 09:35:00,17.67,17.68,17.66,17.67,26800.0,12.4825,12.4896,12.4754,12.4825,26800.0
2010-12-10 09:40:00,17.67,17.73,17.67,17.71,33400.0,12.4825,12.5249,12.4825,12.5108,33400.0
2010-12-10 09:45:00,17.71,17.71,17.67,17.68,31200.0,12.5108,12.5108,12.4825,12.4896,31200.0
2010-12-10 09:50:00,17.68,17.74,17.68,17.74,30600.0,12.4896,12.5319,12.4896,12.5319,30600.0
2010-12-10 09:55:00,17.74,17.74,17.66,17.7,51200.0,12.5319,12.5319,12.4754,12.5037,51200.0
2010-12-10 10:00:00,17.71,17.71,17.66,17.67,35800.0,12.5108,12.5108,12.4754,12.4825,35800.0
2010-12-10 10:05:00,17.66,17.68,17.65,17.66,53800.0,12.4754,12.4896,12.4684,12.4754,53800.0
2010-12-10 10:10:00,17.66,17.67,17.64,17.67,40200.0,12.4754,12.4825,12.4613,12.4825,40200.0
2010-12-10 10:15:00,17.66,17.68,17.65,17.67,54800.0,12.4754,12.4896,12.4684,12.4825,54800.0
2010-12-10 10:20:00,17.67,17.67,17.65,17.65,271600.0,12.4825,12.4825,12.4684,12.4684,271600.0
2010-12-10 10:25:00,17.66,17.66,17.64,17.64,42000.0,12.4754,12.4754,12.4613,12.4613,42000.0
2010-12-10 10:30:00,17.65,17.65,17.64,17.64,39400.0,12.4684,12.4684,12.4613,12.4613,39400.0
2010-12-10 10:35:00,17.64,17.65,17.64,17.64,30600.0,12.4613,12.4684,12.4613,12.4613,30600.0
2010-12-10 10:40:00,17.64,17.67,17.64,17.66,77400.0,12.4613,12.4825,12.4613,12.4754,77400.0
2010-12-10 10:45:00,17.66,17.67,17.66,17.66,47600.0,12.4754,12.4825,12.4754,12.4754,47600.0
2010-12-10 10:50:00,17.66,17.68,17.66,17.67,47400.0,12.4754,12.4896,12.4754,12.4825,47400.0
2010-12-10 10:55:00,17.67,17.67,17.65,17.66,53200.0,12.4825,12.4825,12.4684,12.4754,53200.0
2010-12-10 11:00:00,17.65,17.66,17.65,17.65,32800.0,12.4684,12.4754,12.4684,12.4684,32800.0
2010-12-10 11:05:00,17.65,17.66,17.63,17.64,78200.0,12.4684,12.4754,12.4542,12.4613,78200.0
2010-12-10 11:10:00,17.63,17.65,17.63,17.65,48000.0,12.4542,12.4684,12.4542,12.4684,48000.0
2010-12-10 11:15:00,17.64,17.65,17.63,17.63,45400.0,12.4613,12.4684,12.4542,12.4542,45400.0
2010-12-10 11:20:00,17.63,17.64,17.6,17.61,77400.0,12.4542,12.4613,12.433,12.4401,77400.0
2010-12-10 11:25:00,17.61,17.61,17.6,17.61,38600.0,12.4401,12.4401,12.433,12.4401,38600.0
2010-12-10 11:30:00,17.61,17.64,17.61,17.63,61400.0,12.4401,12.4613,12.4401,12.4542,61400.0
2010-12-10 11:35:00,17.62,17.62,17.59,17.59,56000.0,12.4472,12.4472,12.426,12.426,56000.0
2010-12-10 11:40:00,17.59,17.61,17.59,17.6,35800.0,12.426,12.4401,12.426,12.433,35800.0
2010-12-10 11:45:00,17.6,17.61,17.59,17.59,43400.0,12.433,12.4401,12.426,12.426,43400.0
2010-12-10 11:50:00,17.6,17.6,17.57,17.57,91800.0,12.433,12.433,12.4119,12.4119,91800.0
2010-12-10 11:55:00,17.57,17.58,17.57,17.58,85000.0,12.4119,12.4189,12.4119,12.4189,85000.0
2010-12-10 12:00:00,17.58,17.58,17.54,17.54,56600.0,12.4189,12.4189,12.3907,12.3907,56600.0
2010-12-10 12:05:00,17.55,17.56,17.54,17.55,38800.0,12.3977,12.4048,12.3907,12.3977,38800.0
2010-12-10 12:10:00,17.55,17.6,17.55,17.6,95600.0,12.3977,12.433,12.3977,12.433,95600.0
2010-12-10 12:15:00,17.6,17.61,17.6,17.6,18000.0,12.433,12.4401,12.433,12.433,18000.0
2010-12-10 12:20:00,17.6,17.6,17.58,17.59,31600.0,12.433,12.433,12.4189,12.426,31600.0
2010-12-10 12:25:00,17.59,17.63,17.59,17.63,64600.0,12.426,12.4542,12.426,12.4542,64600.0
2010-12-10 12:30:00,17.63,17.64,17.62,17.64,111200.0,12.4542,12.4613,12.4472,12.4613,111200.0
2010-12-10 12:35:00,17.64,17.65,17.64,17.64,18800.0,12.4613,12.4684,12.4613,12.4613,18800.0
2010-12-10 12:40:00,17.64,17.67,17.64,17.66,67600.0,12.4613,12.4825,12.4613,12.4754,67600.0
2010-12-10 12:45:00,17.66,17.68,17.66,17.68,38600.0,12.4754,12.4896,12.4754,12.4896,38600.0
2010-12-10 12:50:00,17.68,17.68,17.67,17.67,26400.0,12.4896,12.4896,12.4825,12.4825,26400.0
2010-12-10 12:55:00,17.67,17.67,17.65,17.65,35200.0,12.4825,12.4825,12.4684,12.4684,35200.0
2010-12-10 13:00:00,17.65,17.66,17.64,17.65,26800.0,12.4684,12.4754,12.4613,12.4684,26800.0
2010-12-10 13:05:00,17.66,17.66,17.65,17.66,22400.0,12.4754,12.4754,12.4684,12.4754,22400.0
2010-12-10 13:10:00,17.66,17.66,17.66,17.66,16400.0,12.4754,12.4754,12.4754,12.4754,16400.0
2010-12-10 13:15:00,17.66,17.66,17.65,17.65,65000.0,12.4754,12.4754,12.4684,12.4684,65000.0
2010-12-10 13:20:00,17.65,17.67,17.64,17.66,37000.0,12.4684,12.4825,12.4613,12.4754,37000.0
2010-12-10 13:25:00,17.66,17.66,17.64,17.64,11200.0,12.4754,12.4754,12.4613,12.4613,11200.0
2010-12-10 13:30:00,17.65,17.65,17.64,17.65,17000.0,12.4684,12.4684,12.4613,12.4684,17000.0
2010-12-10 13:35:00,17.65,17.65,17.65,17.65,10400.0,12.4684,12.4684,12.4684,12.4684,10400.0
2010-12-10 13:40:00,17.65,17.65,17.65,17.65,6400.0,12.4684,12.4684,12.4684,12.4684,6400.0
2010-12-10 13:45:00,17.65,17.66,17.64,17.66,46800.0,12.4684,12.4754,12.4613,12.4754,46800.0
2010-12-10 13:50:00,17.66,17.67,17.65,17.66,41800.0,12.4754,12.4825,12.4684,12.4754,41800.0
2010-12-10 13:55:00,17.66,17.66,17.65,17.65,23200.0,12.4754,12.4754,12.4684,12.4684,23200.0
2010-12-10 14:00:00,17.66,17.66,17.64,17.65,25000.0,12.4754,12.4754,12.4613,12.4684,25000.0
2010-12-10 14:05:00,17.65,17.67,17.65,17.67,40800.0,12.4684,12.4825,12.4684,12.4825,40800.0
2010-12-10 14:10:00,17.67,17.67,17.65,17.65,30200.0,12.4825,12.4825,12.4684,12.4684,30200.0
2010-12-10 14:15:00,17.65,17.66,17.65,17.65,19800.0,12.4684,12.4754,12.4684,12.4684,19800.0
2010-12-10 14:20:00,17.65,17.66,17.65,17.65,41600.0,12.4684,12.4754,12.4684,12.4684,41600.0
2010-12-10 14:25:00,17.65,17.65,17.64,17.64,20400.0,12.4684,12.4684,12.4613,12.4613,20400.0
2010-12-10 14:30:00,17.64,17.66,17.63,17.66,41800.0,12.4613,12.4754,12.4542,12.4754,41800.0
2010-12-10 14:35:00,17.66,17.68,17.66,17.68,33600.0,12.4754,12.4896,12.4754,12.4896,33600.0
2010-12-10 14:40:00,17.67,17.68,17.67,17.68,21200.0,12.4825,12.4896,12.4825,12.4896,21200.0
2010-12-10 14:45:00,17.67,17.68,17.67,17.68,13400.0,12.4825,12.4896,12.4825,12.4896,13400.0
2010-12-10 14:50:00,17.68,17.68,17.67,17.68,56800.0,12.4896,12.4896,12.4825,12.4896,56800.0
2010-12-10 14:55:00,17.68,17.68,17.68,17.68,28800.0,12.4896,12.4896,12.4896,12.4896,28800.0
2010-12-10 15:00:00,17.68,17.68,17.67,17.68,96600.0,12.4896,12.4896,12.4825,12.4896,96600.0
2010-12-10 15:05:00,17.68,17.68,17.66,17.67,70000.0,12.4896,12.4896,12.4754,12.4825,70000.0
2010-12-10 15:10:00,17.67,17.67,17.64,17.64,31600.0,12.4825,12.4825,12.4613,12.4613,31600.0
2010-12-10 15:15:00,17.64,17.64,17.62,17.63,34800.0,12.4613,12.4613,12.4472,12.4542,34800.0
2010-12-10 15:20:00,17.62,17.65,17.62,17.65,47800.0,12.4472,12.4684,12.4472,12.4684,47800.0
2010-12-10 15:25:00,17.64,17.65,17.64,17.64,28800.0,12.4613,12.4684,12.4613,12.4613,28800.0
2010-12-10 15:30:00,17.65,17.68,17.64,17.65,113200.0,12.4684,12.4896,12.4613,12.4684,113200.0
2010-12-10 15:35:00,17.65,17.65,17.62,17.62,102200.0,12.4684,12.4684,12.4472,12.4472,102200.0
2010-12-10 15:40:00,17.61,17.62,17.6,17.61,95200.0,12.4401,12.4472,12.433,12.4401,95200.0
2010-12-10 15:45:00,17.61,17.61,17.58,17.58,157000.0,12.4401,12.4401,12.4189,12.4189,157000.0
2010-12-10 15:50:00,17.58,17.59,17.57,17.58,238000.0,12.4189,12.426,12.4119,12.4189,238000.0
2010-12-10 15:55:00,17.58,17.6,17.58,17.59,307200.0,12.4189,12.433,12.4189,12.426,307200.0
2010-12-13 09:30:00,17.62,17.63,17.56,17.58,112800.0,12.4472,12.4542,12.4048,12.4189,112800.0
2010-12-13 09:35:00,17.58,17.59,17.52,17.55,85600.0,12.4189,12.426,12.3765,12.3977,85600.0
2010-12-13 09:40:00,17.55,17.6,17.54,17.57,61400.0,12.3977,12.433,12.3907,12.4119,61400.0
2010-12-13 09:45:00,17.57,17.65,17.55,17.64,247600.0,12.4119,12.4684,12.3977,12.4613,247600.0
2010-12-13 09:50:00,17.64,17.65,17.6,17.61,36200.0,12.4613,12.4684,12.433,12.4401,36200.0
2010-12-13 09:55:00,17.61,17.61,17.56,17.57,54200.0,12.4401,12.4401,12.4048,12.4119,54200.0
2010-12-13 10:00:00,17.57,17.64,17.57,17.62,97600.0,12.4119,12.4613,12.4119,12.4472,97600.0
2010-12-13 10:05:00,17.63,17.63,17.59,17.6,75000.0,12.4542,12.4542,12.426,12.433,75000.0
2010-12-13 10:10:00,17.61,17.64,17.6,17.63,113200.0,12.4401,12.4613,12.433,12.4542,113200.0
2010-12-13 10:15:00,17.64,17.67,17.64,17.66,54800.0,12.4613,12.4825,12.4613,12.4754,54800.0
2010-12-13 10:20:00,17.67,17.68,17.65,17.65,250200.0,12.4825,12.4896,12.4684,12.4684,250200.0
2010-12-13 10:25:00,17.65,17.65,17.64,17.65,26400.0,12.4684,12.4684,12.4613,12.4684,26400.0
2010-12-13 10:30:00,17.64,17.66,17.64,17.65,48600.0,12.4613,12.4754,12.4613,12.4684,48600.0
2010-12-13 10:35:00,17.64,17.65,17.61,17.63,39200.0,12.4613,12.4684,12.4401,12.4542,39200.0
2010-12-13 10:40:00,17.63,17.63,17.58,17.6,61600.0,12.4542,12.4542,12.4189,12.433,61600.0
2010-12-13 10:45:00,17.6,17.63,17.59,17.63,47800.0,12.433,12.4542,12.426,12.4542,47800.0
2010-12-13 10:50:00,17.63,17.64,17.62,17.63,45400.0,12.4542,12.4613,12.4472,12.4542,45400.0
2010-12-13 10:55:00,17.63,17.65,17.62,17.64,129800.0,12.4542,12.4684,12.4472,12.4613,129800.0
2010-12-13 11:00:00,17.64,17.64,17.61,17.61,50400.0,12.4613,12.4613,12.4401,12.4401,50400.0
2010-12-13 11:05:00,17.61,17.61,17.59,17.6,66600.0,12.4401,12.4401,12.426,12.433,66600.0
2010-12-13 11:10:00,17.61,17.61,17.54,17.54,111400.0,12.4401,12.4401,12.3907,12.3907,111400.0
2010-12-13 11:15:00,17.54,17.55,17.53,17.53,81600.0,12.3907,12.3977,12.3836,12.3836,81600.0
2010-12-13 11:20:00,17.53,17.53,17.48,17.48,80200.0,12.3836,12.3836,12.3483,12.3483,80200.0
2010-12-13 11:25:00,17.48,17.48,17.46,17.48,59400.0,12.3483,12.3483,12.3341,12.3483,59400.0
2010-12-13 11:30:00,17.48,17.48,17.46,17.47,48600.0,12.3483,12.3483,12.3341,12.3412,48600.0
2010-12-13 11:35:00,17.47,17.49,17.45,17.49,64000.0,12.3412,12.3553,12.3271,12.3553,64000.0
2010-12-13 11:40:00,17.49,17.5,17.49,17.5,44200.0,12.3553,12.3624,12.3553,12.3624,44200.0
2010-12-13 11:45:00,17.5,17.52,17.5,17.5,40000.0,12.3624,12.3765,12.3624,12.3624,40000.0
2010-12-13 11:50:00,17.5,17.52,17.5,17.52,73600.0,12.3624,12.3765,12.3624,12.3765,73600.0
2010-12-13 11:55:00,17.51,17.52,17.49,17.49,83600.0,12.3695,12.3765,12.3553,12.3553,83600.0
2010-12-13 12:00:00,17.49,17.5,17.48,17.5,52200.0,12.3553,12.3624,12.3483,12.3624,52200.0
2010-12-13 12:05:00,17.5,17.5,17.49,17.49,23200.0,12.3624,12.3624,12.3553,12.3553,23200.0
2010-12-13 12:10:00,17.5,17.52,17.49,17.5,101000.0,12.3624,12.3765,12.3553,12.3624,101000.0
2010-12-13 12:15:00,17.5,17.51,17.5,17.5,69600.0,12.3624,12.3695,12.3624,12.3624,69600.0
2010-12-13 12:20:00,17.5,17.5,17.5,17.5,48600.0,12.3624,12.3624,12.3624,12.3624,48600.0
2010-12-13 12:25:00,17.5,17.5,17.48,17.48,39600.0,12.3624,12.3624,12.3483,12.3483,39600.0
2010-12-13 12:30:00,17.48,17.48,17.48,17.48,15800.0,12.3483,12.3483,12.3483,12.3483,15800.0
2010-12-13 12:35:00,17.48,17.51,17.48,17.5,143000.0,12.3483,12.3695,12.3483,12.3624,143000.0
2010-12-13 12:40:00,17.5,17.5,17.48,17.48,85600.0,12.3624,12.3624,12.3483,12.3483,85600.0
2010-12-13 12:45:00,17.48,17.48,17.47,17.47,13400.0,12.3483,12.3483,12.3412,12.3412,13400.0
2010-12-13 12:50:00,17.48,17.49,17.48,17.49,29600.0,12.3483,12.3553,12.3483,12.3553,29600.0
2010-12-13 12:55:00,17.49,17.5,17.49,17.49,22000.0,12.3553,12.3624,12.3553,12.3553,22000.0
2010-12-13 13:00:00,17.49,17.5,17.49,17.5,26800.0,12.3553,12.3624,12.3553,12.3624,26800.0
2010-12-13 13:05:00,17.5,17.52,17.5,17.5,24200.0,12.3624,12.3765,12.3624,12.3624,24200.0
2010-12-13 13:10:00,17.5,17.51,17.49,17.49,38000.0,12.3624,12.3695,12.3553,12.3553,38000.0
2010-12-13 13:15:00,17.49,17.49,17.49,17.49,11400.0,12.3553,12.3553,12.3553,12.3553,11400.0
2010-12-13 13:20:00,17.49,17.49,17.49,17.49,15200.0,12.3553,12.3553,12.3553,12.3553,15200.0
2010-12-13 13:25:00,17.49,17.49,17.49,17.49,45600.0,12.3553,12.3553,12.3553,12.3553,45600.0
2010-12-13 13:30:00,17.49,17.49,17.49,17.49,9800.0,12.3553,12.3553,12.3553,12.3553,9800.0
2010-12-13 13:35:00,17.49,17.49,17.47,17.47,36200.0,12.3553,12.3553,12.3412,12.3412,36200.0
2010-12-13 13:40:00,17.47,17.48,17.47,17.48,58400.0,12.3412,12.3483,12.3412,12.3483,58400.0
2010-12-13 13:45:00,17.47,17.49,17.47,17.49,22400.0,12.3412,12.3553,12.3412,12.3553,22400.0
2010-12-13 13:50:00,17.48,17.5,17.48,17.49,17600.0,12.3483,12.3624,12.3483,12.3553,17600.0
2010-12-13 13:55:00,17.49,17.5,17.48,17.49,41600.0,12.3553,12.3624,12.3483,12.3553,41600.0
2010-12-13 14:00:00,17.49,17.49,17.48,17.49,12600.0,12.3553,12.3553,12.3483,12.3553,12600.0
2010-12-13 14:05:00,17.49,17.5,17.49,17.5,38400.0,12.3553,12.3624,12.3553,12.3624,38400.0
2010-12-13 14:10:00,17.49,17.5,17.49,17.49,22000.0,12.3553,12.3624,12.3553,12.3553,22000.0
2010-12-13 14:15:00,17.49,17.49,17.48,17.48,43800.0,12.3553,12.3553,12.3483,12.3483,43800.0
2010-12-13 14:20:00,17.49,17.49,17.47,17.47,28600.0,12.3553,12.3553,12.3412,12.3412,28600.0
2010-12-13 14:25:00,17.47,17.48,17.45,17.45,70200.0,12.3412,12.3483,12.3271,12.3271,70200.0
2010-12-13 14:30:00,17.46,17.46,17.45,17.45,24600.0,12.3341,12.3341,12.3271,12.3271,24600.0
2010-12-13 14:35:00,17.46,17.46,17.43,17.43,74000.0,12.3341,12.3341,12.313,12.313,74000.0
2010-12-13 14:40:00,17.43,17.46,17.43,17.44,57400.0,12.313,12.3341,12.313,12.32,57400.0
2010-12-13 14:45:00,17.44,17.46,17.44,17.46,47400.0,12.32,12.3341,12.32,12.3341,47400.0
2010-12-13 14:50:00,17.45,17.46,17.43,17.43,57800.0,12.3271,12.3341,12.313,12.313,57800.0
2010-12-13 14:55:00,17.43,17.45,17.43,17.43,66000.0,12.313,12.3271,12.313,12.313,66000.0
2010-12-13 15:00:00,17.43,17.45,17.43,17.45,51400.0,12.313,12.3271,12.313,12.3271,51400.0
2010-12-13 15:05:00,17.44,17.46,17.44,17.45,73200.0,12.32,12.3341,12.32,12.3271,73200.0
2010-12-13 15:10:00,17.45,17.45,17.43,17.43,102000.0,12.3271,12.3271,12.313,12.313,102000.0
2010-12-13 15:15:00,17.43,17.45,17.42,17.45,81000.0,12.313,12.3271,12.3059,12.3271,81000.0
2010-12-13 15:20:00,17.45,17.45,17.43,17.43,67200.0,12.3271,12.3271,12.313,12.313,67200.0
2010-12-13 15:25:00,17.43,17.45,17.43,17.43,94200.0,12.313,12.3271,12.313,12.313,94200.0
2010-12-13 15:30:00,17.43,17.44,17.41,17.41,100200.0,12.313,12.32,12.2988,12.2988,100200.0
2010-12-13 15:35:00,17.41,17.41,17.39,17.39,183400.0,12.2988,12.2988,12.2847,12.2847,183400.0
2010-12-13 15:40:00,17.39,17.4,17.36,17.37,223400.0,12.2847,12.2918,12.2635,12.2706,223400.0
2010-12-13 15:45:00,17.37,17.37,17.34,17.35,224600.0,12.2706,12.2706,12.2494,12.2564,224600.0
2010-12-13 15:50:00,17.36,17.36,17.35,17.36,101800.0,12.2635,12.2635,12.2564,12.2635,101800.0
2010-12-13 15:55:00,17.36,17.36,17.33,17.34,253400.0,12.2635,12.2635,12.2423,12.2494,253400.0
2010-12-14 09:30:00,17.36,17.4,17.36,17.4,62600.0,12.2635,12.2918,12.2635,12.2918,62600.0
2010-12-14 09:35:00,17.4,17.43,17.36,17.36,61400.0,12.2918,12.313,12.2635,12.2635,61400.0
2010-12-14 09:40:00,17.38,17.4,17.36,17.36,31200.0,12.2776,12.2918,12.2635,12.2635,31200.0
2010-12-14 09:45:00,17.36,17.38,17.33,17.35,48200.0,12.2635,12.2776,12.2423,12.2564,48200.0
2010-12-14 09:50:00,17.35,17.41,17.34,17.38,90600.0,12.2564,12.2988,12.2494,12.2776,90600.0
2010-12-14 09:55:00,17.39,17.4,17.36,17.37,54800.0,12.2847,12.2918,12.2635,12.2706,54800.0
2010-12-14 10:00:00,17.37,17.39,17.35,17.36,59800.0,12.2706,12.2847,12.2564,12.2635,59800.0
2010-12-14 10:05:00,17.36,17.4,17.36,17.4,62400.0,12.2635,12.2918,12.2635,12.2918,62400.0
2010-12-14 10:10:00,17.4,17.4,17.36,17.36,90600.0,12.2918,12.2918,12.2635,12.2635,90600.0
2010-12-14 10:15:00,17.36,17.36,17.34,17.36,52000.0,12.2635,12.2635,12.2494,12.2635,52000.0
2010-12-14 10:20:00,17.35,17.37,17.35,17.37,91600.0,12.2564,12.2706,12.2564,12.2706,91600.0
2010-12-14 10:25:00,17.37,17.39,17.36,17.39,17600.0,12.2706,12.2847,12.2635,12.2847,17600.0
2010-12-14 10:30:00,17.39,17.4,17.37,17.37,26600.0,12.2847,12.2918,12.2706,12.2706,26600.0
2010-12-14 10:35:00,17.38,17.38,17.37,17.38,41000.0,12.2776,12.2776,12.2706,12.2776,41000.0
2010-12-14 10:40:00,17.38,17.38,17.38,17.38,27800.0,12.2776,12.2776,12.2776,12.2776,27800.0
2010-12-14 10:45:00,17.38,17.38,17.36,17.36,44000.0,12.2776,12.2776,12.2635,12.2635,44000.0
2010-12-14 10:50:00,17.36,17.38,17.34,17.36,29600.0,12.2635,12.2776,12.2494,12.2635,29600.0
2010-12-14 10:55:00,17.36,17.37,17.35,17.35,30600.0,12.2635,12.2706,12.2564,12.2564,30600.0
2010-12-14 11:00:00,17.34,17.36,17.34,17.36,31200.0,12.2494,12.2635,12.2494,12.2635,31200.0
2010-12-14 11:05:00,17.36,17.36,17.34,17.35,32000.0,12.2635,12.2635,12.2494,12.2564,32000.0
2010-12-14 11:10:00,17.35,17.37,17.35,17.37,23800.0,12.2564,12.2706,12.2564,12.2706,23800.0
2010-12-14 11:15:00,17.37,17.38,17.36,17.36,33200.0,12.2706,12.2776,12.2635,12.2635,33200.0
2010-12-14 11:20:00,17.36,17.37,17.36,17.36,18400.0,12.2635,12.2706,12.2635,12.2635,18400.0
2010-12-14 11:25:00,17.36,17.36,17.34,17.35,30600.0,12.2635,12.2635,12.2494,12.2564,30600.0
2010-12-14 11:30:00,17.35,17.36,17.35,17.36,72200.0,12.2564,12.2635,12.2564,12.2635,72200.0
2010-12-14 11:35:00,17.36,17.36,17.35,17.36,17400.0,12.2635,12.2635,12.2564,12.2635,17400.0
2010-12-14 11:40:00,17.37,17.37,17.36,17.36,28600.0,12.2706,12.2706,12.2635,12.2635,28600.0
2010-12-14 11:45:00,17.36,17.39,17.36,17.38,22200.0,12.2635,12.2847,12.2635,12.2776,22200.0
2010-12-14 11:50:00,17.38,17.38,17.37,17.38,16400.0,12.2776,12.2776,12.2706,12.2776,16400.0
2010-12-14 11:55:00,17.37,17.37,17.36,17.37,6200.0,12.2706,12.2706,12.2635,12.2706,6200.0
2010-12-14 12:00:00,17.37,17.37,17.36,17.37,13400.0,12.2706,12.2706,12.2635,12.2706,13400.0
2010-12-14 12:05:00,17.38,17.38,17.37,17.38,16400.0,12.2776,12.2776,12.2706,12.2776,16400.0
2010-12-14 12:10:00,17.38,17.38,17.36,17.36,18600.0,12.2776,12.2776,12.2635,12.2635,18600.0
2010-12-14 12:15:00,17.36,17.37,17.35,17.35,20400.0,12.2635,12.2706,12.2564,12.2564,20400.0
2010-12-14 12:20:00,17.35,17.35,17.35,17.35,7800.0,12.2564,12.2564,12.2564,12.2564,7800.0
2010-12-14 12:25:00,17.35,17.36,17.35,17.35,34200.0,12.2564,12.2635,12.2564,12.2564,34200.0
2010-12-14 12:30:00,17.35,17.35,17.35,17.35,4400.0,12.2564,12.2564,12.2564,12.2564,4400.0
2010-12-14 12:35:00,17.35,17.36,17.35,17.36,18800.0,12.2564,12.2635,12.2564,12.2635,18800.0
2010-12-14 12:40:00,17.36,17.36,17.36,17.36,10400.0,12.2635,12.2635,12.2635,12.2635,10400.0
2010-12-14 12:45:00,17.36,17.36,17.36,17.36,15400.0,12.2635,12.2635,12.2635,12.2635,15400.0
2010-12-14 12:50:00,17.36,17.38,17.36,17.38,16200.0,12.2635,12.2776,12.2635,12.2776,16200.0
2010-12-14 12:55:00,17.38,17.38,17.35,17.35,21800.0,12.2776,12.2776,12.2564,12.2564,21800.0
2010-12-14 13:00:00,17.35,17.36,17.35,17.36,14800.0,12.2564,12.2635,12.2564,12.2635,14800.0
2010-12-14 13:05:00,17.35,17.36,17.34,17.35,31800.0,12.2564,12.2635,12.2494,12.2564,31800.0
2010-12-14 13:10:00,17.35,17.35,17.35,17.35,18800.0,12.2564,12.2564,12.2564,12.2564,18800.0
2010-12-14 13:15:00,17.35,17.36,17.35,17.36,33800.0,12.2564,12.2635,12.2564,12.2635,33800.0
2010-12-14 13:20:00,17.36,17.37,17.36,17.37,12400.0,12.2635,12.2706,12.2635,12.2706,12400.0
2010-12-14 13:25:00,17.37,17.37,17.36,17.37,26400.0,12.2706,12.2706,12.2635,12.2706,26400.0
2010-12-14 13:30:00,17.37,17.38,17.37,17.37,25400.0,12.2706,12.2776,12.2706,12.2706,25400.0
2010-12-14 13:35:00,17.38,17.38,17.37,17.37,8600.0,12.2776,12.2776,12.2706,12.2706,8600.0
2010-12-14 13:40:00,17.37,17.38,17.36,17.36,42800.0,12.2706,12.2776,12.2635,12.2635,42800.0
2010-12-14 13:45:00,17.36,17.38,17.36,17.36,29200.0,12.2635,12.2776,12.2635,12.2635,29200.0
2010-12-14 13:50:00,17.36,17.36,17.36,17.36,12800.0,12.2635,12.2635,12.2635,12.2635,12800.0
2010-12-14 13:55:00,17.36,17.38,17.36,17.37,21000.0,12.2635,12.2776,12.2635,12.2706,21000.0
2010-12-14 14:00:00,17.38,17.38,17.36,17.36,25400.0,12.2776,12.2776,12.2635,12.2635,25400.0
2010-12-14 14:05:00,17.36,17.37,17.35,17.36,55200.0,12.2635,12.2706,12.2564,12.2635,55200.0
2010-12-14 14:10:00,17.36,17.36,17.36,17.36,84400.0,12.2635,12.2635,12.2635,12.2635,84400.0
2010-12-14 14:15:00,17.36,17.36,17.33,17.35,96400.0,12.2635,12.2635,12.2423,12.2564,96400.0
2010-12-14 14:20:00,17.35,17.36,17.33,17.34,58400.0,12.2564,12.2635,12.2423,12.2494,58400.0
2010-12-14 14:25:00,17.35,17.35,17.33,17.35,26600.0,12.2564,12.2564,12.2423,12.2564,26600.0
2010-12-14 14:30:00,17.35,17.36,17.34,17.36,46600.0,12.2564,12.2635,12.2494,12.2635,46600.0
2010-12-14 14:35:00,17.36,17.36,17.34,17.34,34400.0,12.2635,12.2635,12.2494,12.2494,34400.0
2010-12-14 14:40:00,17.34,17.34,17.31,17.31,65000.0,12.2494,12.2494,12.2282,12.2282,65000.0
2010-12-14 14:45:00,17.31,17.33,17.29,17.32,78600.0,12.2282,12.2423,12.2141,12.2353,78600.0
2010-12-14 14:50:00,17.32,17.33,17.32,17.32,34000.0,12.2353,12.2423,12.2353,12.2353,34000.0
2010-12-14 14:55:00,17.33,17.35,17.32,17.35,45800.0,12.2423,12.2564,12.2353,12.2564,45800.0
2010-12-14 15:00:00,17.35,17.35,17.34,17.34,28000.0,12.2564,12.2564,12.2494,12.2494,28000.0
2010-12-14 15:05:00,17.35,17.35,17.34,17.35,74400.0,12.2564,12.2564,12.2494,12.2564,74400.0
2010-12-14 15:10:00,17.34,17.35,17.33,17.33,40400.0,12.2494,12.2564,12.2423,12.2423,40400.0
2010-12-14 15:15:00,17.33,17.33,17.32,17.32,44000.0,12.2423,12.2423,12.2353,12.2353,44000.0
2010-12-14 15:20:00,17.32,17.32,17.29,17.32,83000.0,12.2353,12.2353,12.2141,12.2353,83000.0
2010-12-14 15:25:00,17.32,17.32,17.31,17.32,33400.0,12.2353,12.2353,12.2282,12.2353,33400.0
2010-12-14 15:30:00,17.32,17.33,17.3,17.31,43800.0,12.2353,12.2423,12.2211,12.2282,43800.0
2010-12-14 15:35:00,17.3,17.3,17.25,17.27,137800.0,12.2211,12.2211,12.1858,12.1999,137800.0
2010-12-14 15:40:00,17.28,17.29,17.27,17.27,81600.0,12.207,12.2141,12.1999,12.1999,81600.0
2010-12-14 15:45:00,17.27,17.31,17.26,17.27,106200.0,12.1999,12.2282,12.1929,12.1999,106200.0
2010-12-14 15:50:00,17.28,17.29,17.27,17.28,154800.0,12.207,12.2141,12.1999,12.207,154800.0
2010-12-14 15:55:00,17.28,17.3,17.26,17.3,269000.0,12.207,12.2211,12.1929,12.2211,269000.0
2010-12-15 09:30:00,17.3,17.3,17.2,17.23,60400.0,12.2211,12.2211,12.1505,12.1717,60400.0
2010-12-15 09:35:00,17.24,17.25,17.2,17.21,16600.0,12.1787,12.1858,12.1505,12.1575,16600.0
2010-12-15 09:40:00,17.2,17.22,17.18,17.22,33400.0,12.1505,12.1646,12.1364,12.1646,33400.0
2010-12-15 09:45:00,17.22,17.24,17.18,17.18,18400.0,12.1646,12.1787,12.1364,12.1364,18400.0
2010-12-15 09:50:00,17.18,17.21,17.18,17.18,22400.0,12.1364,12.1575,12.1364,12.1364,22400.0
2010-12-15 09:55:00,17.18,17.26,17.18,17.26,34800.0,12.1364,12.1929,12.1364,12.1929,34800.0
2010-12-15 10:00:00,17.27,17.27,17.23,17.25,35600.0,12.1999,12.1999,12.1717,12.1858,35600.0
2010-12-15 10:05:00,17.26,17.28,17.26,17.27,27000.0,12.1929,12.207,12.1929,12.1999,27000.0
2010-12-15 10:10:00,17.27,17.31,17.27,17.31,55800.0,12.1999,12.2282,12.1999,12.2282,55800.0
2010-12-15 10:15:00,17.31,17.32,17.3,17.31,22000.0,12.2282,12.2353,12.2211,12.2282,22000.0
2010-12-15 10:20:00,17.31,17.32,17.3,17.31,75000.0,12.2282,12.2353,12.2211,12.2282,75000.0
2010-12-15 10:25:00,17.32,17.34,17.31,17.32,69200.0,12.2353,12.2494,12.2282,12.2353,69200.0
2010-12-15 10:30:00,17.32,17.34,17.32,17.33,41200.0,12.2353,12.2494,12.2353,12.2423,41200.0
2010-12-15 10:35:00,17.33,17.36,17.33,17.36,70600.0,12.2423,12.2635,12.2423,12.2635,70600.0
2010-12-15 10:40:00,17.36,17.36,17.35,17.35,39400.0,12.2635,12.2635,12.2564,12.2564,39400.0
2010-12-15 10:45:00,17.35,17.35,17.32,17.33,38200.0,12.2564,12.2564,12.2353,12.2423,38200.0
2010-12-15 10:50:00,17.33,17.33,17.32,17.33,21400.0,12.2423,12.2423,12.2353,12.2423,21400.0
2010-12-15 10:55:00,17.33,17.34,17.33,17.33,27200.0,12.2423,12.2494,12.2423,12.2423,27200.0
2010-12-15 11:00:00,17.32,17.35,17.32,17.34,45000.0,12.2353,12.2564,12.2353,12.2494,45000.0
2010-12-15 11:05:00,17.34,17.34,17.32,17.32,33800.0,12.2494,12.2494,12.2353,12.2353,33800.0
2010-12-15 11:10:00,17.32,17.33,17.27,17.28,48200.0,12.2353,12.2423,12.1999,12.207,48200.0
2010-12-15 11:15:00,17.28,17.28,17.25,17.26,37800.0,12.207,12.207,12.1858,12.1929,37800.0
2010-12-15 11:20:00,17.27,17.27,17.25,17.26,34200.0,12.1999,12.1999,12.1858,12.1929,34200.0
2010-12-15 11:25:00,17.26,17.29,17.25,17.29,29200.0,12.1929,12.2141,12.1858,12.2141,29200.0
2010-12-15 11:30:00,17.29,17.3,17.28,17.29,19800.0,12.2141,12.2211,12.207,12.2141,19800.0
2010-12-15 11:35:00,17.29,17.29,17.28,17.28,14400.0,12.2141,12.2141,12.207,12.207,14400.0
2010-12-15 11:40:00,17.28,17.28,17.24,17.25,32800.0,12.207,12.207,12.1787,12.1858,32800.0
2010-12-15 11:45:00,17.25,17.25,17.23,17.24,16800.0,12.1858,12.1858,12.1717,12.1787,16800.0
2010-12-15 11:50:00,17.24,17.27,17.23,17.27,28800.0,12.1787,12.1999,12.1717,12.1999,28800.0
2010-12-15 11:55:00,17.26,17.27,17.26,17.27,23600.0,12.1929,12.1999,12.1929,12.1999,23600.0
2010-12-15 12:00:00,17.27,17.27,17.26,17.27,9000.0,12.1999,12.1999,12.1929,12.1999,9000.0
2010-12-15 12:05:00,17.27,17.27,17.26,17.27,7600.0,12.1999,12.1999,12.1929,12.1999,7600.0
2010-12-15 12:10:00,17.26,17.27,17.23,17.24,33000.0,12.1929,12.1999,12.1717,12.1787,33000.0
2010-12-15 12:15:00,17.24,17.25,17.24,17.25,31400.0,12.1787,12.1858,12.1787,12.1858,31400.0
2010-12-15 12:20:00,17.25,17.25,17.22,17.24,59600.0,12.1858,12.1858,12.1646,12.1787,59600.0
2010-12-15 12:25:00,17.25,17.27,17.25,17.27,25600.0,12.1858,12.1999,12.1858,12.1999,25600.0
2010-12-15 12:30:00,17.27,17.28,17.27,17.28,40200.0,12.1999,12.207,12.1999,12.207,40200.0
2010-12-15 12:35:00,17.28,17.28,17.26,17.27,16400.0,12.207,12.207,12.1929,12.1999,16400.0
2010-12-15 12:40:00,17.27,17.27,17.25,17.25,21600.0,12.1999,12.1999,12.1858,12.1858,21600.0
2010-12-15 12:45:00,17.25,17.25,17.21,17.21,42800.0,12.1858,12.1858,12.1575,12.1575,42800.0
2010-12-15 12:50:00,17.21,17.21,17.18,17.18,22200.0,12.1575,12.1575,12.1364,12.1364,22200.0
2010-12-15 12:55:00,17.18,17.2,17.18,17.2,35600.0,12.1364,12.1505,12.1364,12.1505,35600.0
2010-12-15 13:00:00,17.2,17.22,17.18,17.2,32800.0,12.1505,12.1646,12.1364,12.1505,32800.0
2010-12-15 13:05:00,17.2,17.22,17.2,17.22,32200.0,12.1505,12.1646,12.1505,12.1646,32200.0
2010-12-15 13:10:00,17.22,17.23,17.21,17.21,16600.0,12.1646,12.1717,12.1575,12.1575,16600.0
2010-12-15 13:15:00,17.21,17.22,17.2,17.22,17800.0,12.1575,12.1646,12.1505,12.1646,17800.0
2010-12-15 13:20:00,17.22,17.22,17.19,17.2,14400.0,12.1646,12.1646,12.1434,12.1505,14400.0
2010-12-15 13:25:00,17.19,17.19,17.18,17.19,24200.0,12.1434,12.1434,12.1364,12.1434,24200.0
2010-12-15 13:30:00,17.19,17.22,17.19,17.21,17600.0,12.1434,12.1646,12.1434,12.1575,17600.0
2010-12-15 13:35:00,17.21,17.21,17.2,17.21,26400.0,12.1575,12.1575,12.1505,12.1575,26400.0
2010-12-15 13:40:00,17.21,17.21,17.2,17.21,16400.0,12.1575,12.1575,12.1505,12.1575,16400.0
2010-12-15 13:45:00,17.21,17.22,17.2,17.21,16200.0,12.1575,12.1646,12.1505,12.1575,16200.0
2010-12-15 13:50:00,17.21,17.22,17.21,17.21,11000.0,12.1575,12.1646,12.1575,12.1575,11000.0
2010-12-15 13:55:00,17.21,17.23,17.2,17.2,104800.0,12.1575,12.1717,12.1505,12.1505,104800.0
2010-12-15 14:00:00,17.2,17.2,17.19,17.19,33000.0,12.1505,12.1505,12.1434,12.1434,33000.0
2010-12-15 14:05:00,17.18,17.19,17.17,17.17,22400.0,12.1364,12.1434,12.1293,12.1293,22400.0
2010-12-15 14:10:00,17.17,17.17,17.16,17.17,22800.0,12.1293,12.1293,12.1222,12.1293,22800.0
2010-12-15 14:15:00,17.18,17.18,17.17,17.18,11800.0,12.1364,12.1364,12.1293,12.1364,11800.0
2010-12-15 14:20:00,17.18,17.19,17.15,17.16,162200.0,12.1364,12.1434,12.1152,12.1222,162200.0
2010-12-15 14:25:00,17.16,17.16,17.14,17.15,29600.0,12.1222,12.1222,12.1081,12.1152,29600.0
2010-12-15 14:30:00,17.15,17.16,17.12,17.16,73600.0,12.1152,12.1222,12.094,12.1222,73600.0
2010-12-15 14:35:00,17.16,17.17,17.14,17.16,61000.0,12.1222,12.1293,12.1081,12.1222,61000.0
2010-12-15 14:40:00,17.17,17.17,17.14,17.14,37800.0,12.1293,12.1293,12.1081,12.1081,37800.0
2010-12-15 14:45:00,17.14,17.16,17.13,17.14,255800.0,12.1081,12.1222,12.101,12.1081,255800.0
2010-12-15 14:50:00,17.14,17.15,17.14,17.15,16000.0,12.1081,12.1152,12.1081,12.1152,16000.0
2010-12-15 14:55:00,17.15,17.15,17.13,17.14,40800.0,12.1152,12.1152,12.101,12.1081,40800.0
2010-12-15 15:00:00,17.14,17.17,17.14,17.16,27000.0,12.1081,12.1293,12.1081,12.1222,27000.0
2010-12-15 15:05:00,17.16,17.18,17.16,17.17,31600.0,12.1222,12.1364,12.1222,12.1293,31600.0
2010-12-15 15:10:00,17.17,17.17,17.13,17.13,219200.0,12.1293,12.1293,12.101,12.101,219200.0
2010-12-15 15:15:00,17.13,17.14,17.12,17.13,85600.0,12.101,12.1081,12.094,12.101,85600.0
2010-12-15 15:20:00,17.13,17.17,17.13,17.17,59000.0,12.101,12.1293,12.101,12.1293,59000.0
2010-12-15 15:25:00,17.18,17.2,17.17,17.2,44600.0,12.1364,12.1505,12.1293,12.1505,44600.0
2010-12-15 15:30:00,17.2,17.2,17.16,17.17,72800.0,12.1505,12.1505,12.1222,12.1293,72800.0
2010-12-15 15:35:00,17.16,17.21,17.16,17.2,85400.0,12.1222,12.1575,12.1222,12.1505,85400.0
2010-12-15 15:40:00,17.2,17.21,17.18,17.18,56800.0,12.1505,12.1575,12.1364,12.1364,56800.0
2010-12-15 15:45:00,17.18,17.18,17.17,17.18,99600.0,12.1364,12.1364,12.1293,12.1364,99600.0
2010-12-15 15:50:00,17.18,17.19,17.16,17.16,141400.0,12.1364,12.1434,12.1222,12.1222,141400.0
2010-12-15 15:55:00,17.17,17.18,17.16,17.18,132000.0,12.1293,12.1364,12.1222,12.1364,132000.0
2010-12-16 09:30:00,17.24,17.24,17.17,17.18,52400.0,12.1787,12.1787,12.1293,12.1364,52400.0
2010-12-16 09:35:00,17.18,17.24,17.18,17.23,18400.0,12.1364,12.1787,12.1364,12.1717,18400.0
2010-12-16 09:40:00,17.24,17.27,17.23,17.25,47800.0,12.1787,12.1999,12.1717,12.1858,47800.0
2010-12-16 09:45:00,17.25,17.29,17.24,17.24,39800.0,12.1858,12.2141,12.1787,12.1787,39800.0
2010-12-16 09:50:00,17.23,17.24,17.22,17.22,14800.0,12.1717,12.1787,12.1646,12.1646,14800.0
2010-12-16 09:55:00,17.22,17.23,17.16,17.18,32400.0,12.1646,12.1717,12.1222,12.1364,32400.0
2010-12-16 10:00:00,17.18,17.24,17.15,17.24,78400.0,12.1364,12.1787,12.1152,12.1787,78400.0
2010-12-16 10:05:00,17.23,17.25,17.22,17.25,45200.0,12.1717,12.1858,12.1646,12.1858,45200.0
2010-12-16 10:10:00,17.25,17.25,17.23,17.25,65800.0,12.1858,12.1858,12.1717,12.1858,65800.0
2010-12-16 10:15:00,17.25,17.26,17.25,17.25,50600.0,12.1858,12.1929,12.1858,12.1858,50600.0
2010-12-16 10:20:00,17.25,17.29,17.25,17.28,56800.0,12.1858,12.2141,12.1858,12.207,56800.0
2010-12-16 10:25:00,17.28,17.29,17.24,17.25,66800.0,12.207,12.2141,12.1787,12.1858,66800.0
2010-12-16 10:30:00,17.25,17.28,17.25,17.27,68400.0,12.1858,12.207,12.1858,12.1999,68400.0
2010-12-16 10:35:00,17.27,17.31,17.27,17.31,101200.0,12.1999,12.2282,12.1999,12.2282,101200.0
2010-12-16 10:40:00,17.31,17.31,17.29,17.31,29200.0,12.2282,12.2282,12.2141,12.2282,29200.0
2010-12-16 10:45:00,17.31,17.32,17.3,17.31,56000.0,12.2282,12.2353,12.2211,12.2282,56000.0
2010-12-16 10:50:00,17.31,17.31,17.29,17.3,39200.0,12.2282,12.2282,12.2141,12.2211,39200.0
2010-12-16 10:55:00,17.3,17.31,17.29,17.3,21800.0,12.2211,12.2282,12.2141,12.2211,21800.0
2010-12-16 11:00:00,17.3,17.3,17.27,17.27,71600.0,12.2211,12.2211,12.1999,12.1999,71600.0
2010-12-16 11:05:00,17.27,17.28,17.27,17.27,30000.0,12.1999,12.207,12.1999,12.1999,30000.0
2010-12-16 11:10:00,17.28,17.34,17.27,17.32,102800.0,12.207,12.2494,12.1999,12.2353,102800.0
2010-12-16 11:15:00,17.33,17.33,17.32,17.32,47400.0,12.2423,12.2423,12.2353,12.2353,47400.0
2010-12-16 11:20:00,17.32,17.32,17.31,17.31,26400.0,12.2353,12.2353,12.2282,12.2282,26400.0
2010-12-16 11:25:00,17.31,17.33,17.31,17.32,61200.0,12.2282,12.2423,12.2282,12.2353,61200.0
2010-12-16 11:30:00,17.32,17.32,17.31,17.32,20400.0,12.2353,12.2353,12.2282,12.2353,20400.0
2010-12-16 11:35:00,17.32,17.33,17.32,17.33,11800.0,12.2353,12.2423,12.2353,12.2423,11800.0
2010-12-16 11:40:00,17.33,17.34,17.33,17.34,6000.0,12.2423,12.2494,12.2423,12.2494,6000.0
2010-12-16 11:45:00,17.33,17.34,17.33,17.33,22200.0,12.2423,12.2494,12.2423,12.2423,22200.0
2010-12-16 11:50:00,17.33,17.34,17.32,17.32,21400.0,12.2423,12.2494,12.2353,12.2353,21400.0
2010-12-16 11:55:00,17.32,17.33,17.32,17.32,14800.0,12.2353,12.2423,12.2353,12.2353,14800.0
2010-12-16 12:00:00,17.31,17.31,17.3,17.3,9200.0,12.2282,12.2282,12.2211,12.2211,9200.0
2010-12-16 12:05:00,17.3,17.31,17.3,17.31,10600.0,12.2211,12.2282,12.2211,12.2282,10600.0
2010-12-16 12:10:00,17.3,17.3,17.27,17.27,30000.0,12.2211,12.2211,12.1999,12.1999,30000.0
2010-12-16 12:15:00,17.27,17.27,17.25,17.25,36200.0,12.1999,12.1999,12.1858,12.1858,36200.0
2010-12-16 12:20:00,17.25,17.25,17.24,17.25,23400.0,12.1858,12.1858,12.1787,12.1858,23400.0
2010-12-16 12:25:00,17.25,17.25,17.23,17.24,20000.0,12.1858,12.1858,12.1717,12.1787,20000.0
2010-12-16 12:30:00,17.23,17.27,17.23,17.27,25600.0,12.1717,12.1999,12.1717,12.1999,25600.0
2010-12-16 12:35:00,17.26,17.27,17.25,17.27,8000.0,12.1929,12.1999,12.1858,12.1999,8000.0
2010-12-16 12:40:00,17.26,17.26,17.25,17.26,21600.0,12.1929,12.1929,12.1858,12.1929,21600.0
2010-12-16 12:45:00,17.26,17.26,17.25,17.25,18600.0,12.1929,12.1929,12.1858,12.1858,18600.0
2010-12-16 12:50:00,17.24,17.25,17.24,17.25,17400.0,12.1787,12.1858,12.1787,12.1858,17400.0
2010-12-16 12:55:00,17.25,17.25,17.25,17.25,16800.0,12.1858,12.1858,12.1858,12.1858,16800.0
2010-12-16 13:00:00,17.25,17.25,17.24,17.24,17400.0,12.1858,12.1858,12.1787,12.1787,17400.0
2010-12-16 13:05:00,17.24,17.24,17.23,17.23,13400.0,12.1787,12.1787,12.1717,12.1717,13400.0
2010-12-16 13:10:00,17.23,17.24,17.22,17.22,35200.0,12.1717,12.1787,12.1646,12.1646,35200.0
2010-12-16 13:15:00,17.22,17.23,17.22,17.23,11800.0,12.1646,12.1717,12.1646,12.1717,11800.0
2010-12-16 13:20:00,17.23,17.23,17.21,17.22,14000.0,12.1717,12.1717,12.1575,12.1646,14000.0
2010-12-16 13:25:00,17.22,17.25,17.22,17.22,23200.0,12.1646,12.1858,12.1646,12.1646,23200.0
2010-12-16 13:30:00,17.22,17.23,17.21,17.22,23000.0,12.1646,12.1717,12.1575,12.1646,23000.0
2010-12-16 13:35:00,17.22,17.24,17.21,17.24,9400.0,12.1646,12.1787,12.1575,12.1787,9400.0
2010-12-16 13:40:00,17.25,17.25,17.24,17.24,21800.0,12.1858,12.1858,12.1787,12.1787,21800.0
2010-12-16 13:45:00,17.24,17.26,17.24,17.26,23800.0,12.1787,12.1929,12.1787,12.1929,23800.0
2010-12-16 13:50:00,17.26,17.26,17.25,17.25,6600.0,12.1929,12.1929,12.1858,12.1858,6600.0
2010-12-16 13:55:00,17.25,17.26,17.22,17.23,63800.0,12.1858,12.1929,12.1646,12.1717,63800.0
2010-12-16 14:00:00,17.23,17.24,17.22,17.23,16800.0,12.1717,12.1787,12.1646,12.1717,16800.0
2010-12-16 14:05:00,17.23,17.24,17.23,17.24,13600.0,12.1717,12.1787,12.1717,12.1787,13600.0
2010-12-16 14:10:00,17.24,17.24,17.23,17.24,10200.0,12.1787,12.1787,12.1717,12.1787,10200.0
2010-12-16 14:15:00,17.24,17.24,17.23,17.23,8800.0,12.1787,12.1787,12.1717,12.1717,8800.0
2010-12-16 14:20:00,17.24,17.24,17.23,17.24,12600.0,12.1787,12.1787,12.1717,12.1787,12600.0
2010-12-16 14:25:00,17.24,17.24,17.22,17.22,22600.0,12.1787,12.1787,12.1646,12.1646,22600.0
2010-12-16 14:30:00,17.22,17.22,17.2,17.21,22400.0,12.1646,12.1646,12.1505,12.1575,22400.0
2010-12-16 14:35:00,17.21,17.21,17.2,17.21,15800.0,12.1575,12.1575,12.1505,12.1575,15800.0
2010-12-16 14:40:00,17.2,17.21,17.19,17.2,24000.0,12.1505,12.1575,12.1434,12.1505,24000.0
2010-12-16 14:45:00,17.19,17.2,17.19,17.2,20200.0,12.1434,12.1505,12.1434,12.1505,20200.0
2010-12-16 14:50:00,17.2,17.2,17.18,17.18,42400.0,12.1505,12.1505,12.1364,12.1364,42400.0
2010-12-16 14:55:00,17.19,17.2,17.18,17.2,12200.0,12.1434,12.1505,12.1364,12.1505,12200.0
2010-12-16 15:00:00,17.2,17.21,17.2,17.21,19000.0,12.1505,12.1575,12.1505,12.1575,19000.0
2010-12-16 15:05:00,17.21,17.23,17.21,17.23,42200.0,12.1575,12.1717,12.1575,12.1717,42200.0
2010-12-16 15:10:00,17.23,17.23,17.21,17.22,24600.0,12.1717,12.1717,12.1575,12.1646,24600.0
2010-12-16 15:15:00,17.22,17.22,17.2,17.2,28600.0,12.1646,12.1646,12.1505,12.1505,28600.0
2010-12-16 15:20:00,17.2,17.22,17.2,17.2,58000.0,12.1505,12.1646,12.1505,12.1505,58000.0
2010-12-16 15:25:00,17.21,17.22,17.2,17.22,58400.0,12.1575,12.1646,12.1505,12.1646,58400.0
2010-12-16 15:30:00,17.22,17.24,17.22,17.24,92400.0,12.1646,12.1787,12.1646,12.1787,92400.0
2010-12-16 15:35:00,17.24,17.24,17.23,17.24,84400.0,12.1787,12.1787,12.1717,12.1787,84400.0
2010-12-16 15:40:00,17.24,17.24,17.22,17.22,90000.0,12.1787,12.1787,12.1646,12.1646,90000.0
2010-12-16 15:45:00,17.22,17.24,17.21,17.23,112400.0,12.1646,12.1787,12.1575,12.1717,112400.0
2010-12-16 15:50:00,17.23,17.25,17.23,17.25,57800.0,12.1717,12.1858,12.1717,12.1858,57800.0
2010-12-16 15:55:00,17.25,17.26,17.22,17.23,221400.0,12.1858,12.1929,12.1646,12.1717,221400.0
2010-12-17 09:30:00,17.17,17.2,17.13,17.18,1289200.0,12.1293,12.1505,12.101,12.1364,1289200.0
2010-12-17 09:35:00,17.18,17.19,17.15,17.18,179600.0,12.1364,12.1434,12.1152,12.1364,179600.0
2010-12-17 09:40:00,17.18,17.2,17.11,17.12,111800.0,12.1364,12.1505,12.0869,12.094,111800.0
2010-12-17 09:45:00,17.12,17.13,17.08,17.09,113800.0,12.094,12.101,12.0657,12.0728,113800.0
2010-12-17 09:50:00,17.09,17.11,17.07,17.11,65200.0,12.0728,12.0869,12.0586,12.0869,65200.0
2010-12-17 09:55:00,17.1,17.11,17.1,17.11,19400.0,12.0798,12.0869,12.0798,12.0869,19400.0
2010-12-17 10:00:00,17.11,17.11,17.07,17.08,144800.0,12.0869,12.0869,12.0586,12.0657,144800.0
2010-12-17 10:05:00,17.08,17.08,17.04,17.05,84400.0,12.0657,12.0657,12.0375,12.0445,84400.0
2010-12-17 10:10:00,17.04,17.06,17.03,17.06,47000.0,12.0375,12.0516,12.0304,12.0516,47000.0
2010-12-17 10:15:00,17.06,17.09,17.06,17.08,51600.0,12.0516,12.0728,12.0516,12.0657,51600.0
2010-12-17 10:20:00,17.08,17.1,17.08,17.1,119000.0,12.0657,12.0798,12.0657,12.0798,119000.0
2010-12-17 10:25:00,17.1,17.11,17.08,17.08,98400.0,12.0798,12.0869,12.0657,12.0657,98400.0
2010-12-17 10:30:00,17.08,17.08,17.06,17.07,69800.0,12.0657,12.0657,12.0516,12.0586,69800.0
2010-12-17 10:35:00,17.07,17.07,17.03,17.04,165600.0,12.0586,12.0586,12.0304,12.0375,165600.0
2010-12-17 10:40:00,17.04,17.05,17.03,17.03,91800.0,12.0375,12.0445,12.0304,12.0304,91800.0
2010-12-17 10:45:00,17.03,17.08,17.03,17.08,98200.0,12.0304,12.0657,12.0304,12.0657,98200.0
2010-12-17 10:50:00,17.08,17.08,17.05,17.06,84600.0,12.0657,12.0657,12.0445,12.0516,84600.0
2010-12-17 10:55:00,17.05,17.07,17.05,17.07,49200.0,12.0445,12.0586,12.0445,12.0586,49200.0
2010-12-17 11:00:00,17.07,17.08,17.06,17.06,90200.0,12.0586,12.0657,12.0516,12.0516,90200.0
2010-12-17 11:05:00,17.07,17.07,17.05,17.06,55400.0,12.0586,12.0586,12.0445,12.0516,55400.0
2010-12-17 11:10:00,17.06,17.06,17.04,17.05,59400.0,12.0516,12.0516,12.0375,12.0445,59400.0
2010-12-17 11:15:00,17.05,17.08,17.04,17.08,52400.0,12.0445,12.0657,12.0375,12.0657,52400.0
2010-12-17 11:20:00,17.08,17.1,17.08,17.1,102600.0,12.0657,12.0798,12.0657,12.0798,102600.0
2010-12-17 11:25:00,17.1,17.11,17.09,17.11,50600.0,12.0798,12.0869,12.0728,12.0869,50600.0
2010-12-17 11:30:00,17.11,17.11,17.1,17.11,103600.0,12.0869,12.0869,12.0798,12.0869,103600.0
2010-12-17 11:35:00,17.11,17.17,17.11,17.17,95600.0,12.0869,12.1293,12.0869,12.1293,95600.0
2010-12-17 11:40:00,17.17,17.17,17.16,17.16,58200.0,12.1293,12.1293,12.1222,12.1222,58200.0
2010-12-17 11:45:00,17.16,17.17,17.13,17.13,51000.0,12.1222,12.1293,12.101,12.101,51000.0
2010-12-17 11:50:00,17.13,17.13,17.1,17.11,49400.0,12.101,12.101,12.0798,12.0869,49400.0
2010-12-17 11:55:00,17.11,17.11,17.09,17.1,35600.0,12.0869,12.0869,12.0728,12.0798,35600.0
2010-12-17 12:00:00,17.1,17.11,17.1,17.1,28200.0,12.0798,12.0869,12.0798,12.0798,28200.0
2010-12-17 12:05:00,17.1,17.11,17.06,17.07,69600.0,12.0798,12.0869,12.0516,12.0586,69600.0
2010-12-17 12:10:00,17.06,17.07,17.03,17.03,64400.0,12.0516,12.0586,12.0304,12.0304,64400.0
2010-12-17 12:15:00,17.04,17.04,17.02,17.03,94200.0,12.0375,12.0375,12.0233,12.0304,94200.0
2010-12-17 12:20:00,17.03,17.03,17.02,17.02,24200.0,12.0304,12.0304,12.0233,12.0233,24200.0
2010-12-17 12:25:00,17.03,17.04,17.03,17.03,24000.0,12.0304,12.0375,12.0304,12.0304,24000.0
2010-12-17 12:30:00,17.03,17.05,17.03,17.05,29200.0,12.0304,12.0445,12.0304,12.0445,29200.0
2010-12-17 12:35:00,17.05,17.07,17.05,17.06,30800.0,12.0445,12.0586,12.0445,12.0516,30800.0
2010-12-17 12:40:00,17.06,17.08,17.06,17.08,85200.0,12.0516,12.0657,12.0516,12.0657,85200.0
2010-12-17 12:45:00,17.08,17.09,17.08,17.09,36200.0,12.0657,12.0728,12.0657,12.0728,36200.0
2010-12-17 12:50:00,17.09,17.11,17.09,17.11,68600.0,12.0728,12.0869,12.0728,12.0869,68600.0
2010-12-17 12:55:00,17.11,17.13,17.11,17.13,22000.0,12.0869,12.101,12.0869,12.101,22000.0
2010-12-17 13:00:00,17.13,17.14,17.12,17.14,40800.0,12.101,12.1081,12.094,12.1081,40800.0
2010-12-17 13:05:00,17.14,17.15,17.14,17.14,83000.0,12.1081,12.1152,12.1081,12.1081,83000.0
2010-12-17 13:10:00,17.14,17.14,17.13,17.14,32400.0,12.1081,12.1081,12.101,12.1081,32400.0
2010-12-17 13:15:00,17.14,17.14,17.13,17.13,45600.0,12.1081,12.1081,12.101,12.101,45600.0
2010-12-17 13:20:00,17.13,17.13,17.12,17.13,211800.0,12.101,12.101,12.094,12.101,211800.0
2010-12-17 13:25:00,17.13,17.13,17.11,17.12,34200.0,12.101,12.101,12.0869,12.094,34200.0
2010-12-17 13:30:00,17.13,17.14,17.12,17.14,45200.0,12.101,12.1081,12.094,12.1081,45200.0
2010-12-17 13:35:00,17.13,17.18,17.13,17.18,161200.0,12.101,12.1364,12.101,12.1364,161200.0
2010-12-17 13:40:00,17.18,17.19,17.17,17.19,88600.0,12.1364,12.1434,12.1293,12.1434,88600.0
2010-12-17 13:45:00,17.18,17.2,17.18,17.2,50800.0,12.1364,12.1505,12.1364,12.1505,50800.0
2010-12-17 13:50:00,17.2,17.21,17.2,17.21,54800.0,12.1505,12.1575,12.1505,12.1575,54800.0
2010-12-17 13:55:00,17.21,17.21,17.2,17.2,51600.0,12.1575,12.1575,12.1505,12.1505,51600.0
2010-12-17 14:00:00,17.2,17.21,17.2,17.2,49200.0,12.1505,12.1575,12.1505,12.1505,49200.0
2010-12-17 14:05:00,17.2,17.2,17.18,17.19,36400.0,12.1505,12.1505,12.1364,12.1434,36400.0
2010-12-17 14:10:00,17.18,17.19,17.17,17.18,79200.0,12.1364,12.1434,12.1293,12.1364,79200.0
2010-12-17 14:15:00,17.18,17.18,17.17,17.18,45200.0,12.1364,12.1364,12.1293,12.1364,45200.0
2010-12-17 14:20:00,17.18,17.18,17.17,17.17,14200.0,12.1364,12.1364,12.1293,12.1293,14200.0
2010-12-17 14:25:00,17.18,17.18,17.15,17.16,54400.0,12.1364,12.1364,12.1152,12.1222,54400.0
2010-12-17 14:30:00,17.16,17.17,17.14,17.15,30000.0,12.1222,12.1293,12.1081,12.1152,30000.0
2010-12-17 14:35:00,17.14,17.15,17.12,17.12,103200.0,12.1081,12.1152,12.094,12.094,103200.0
2010-12-17 14:40:00,17.12,17.13,17.12,17.13,36800.0,12.094,12.101,12.094,12.101,36800.0
2010-12-17 14:45:00,17.13,17.13,17.12,17.12,42800.0,12.101,12.101,12.094,12.094,42800.0
2010-12-17 14:50:00,17.12,17.13,17.12,17.12,27000.0,12.094,12.101,12.094,12.094,27000.0
2010-12-17 14:55:00,17.12,17.13,17.12,17.13,34800.0,12.094,12.101,12.094,12.101,34800.0
2010-12-17 15:00:00,17.13,17.13,17.12,17.13,29800.0,12.101,12.101,12.094,12.101,29800.0
2010-12-17 15:05:00,17.13,17.13,17.11,17.11,63200.0,12.101,12.101,12.0869,12.0869,63200.0
2010-12-17 15:10:00,17.11,17.12,17.1,17.11,55800.0,12.0869,12.094,12.0798,12.0869,55800.0
2010-12-17 15:15:00,17.11,17.13,17.11,17.12,58000.0,12.0869,12.101,12.0869,12.094,58000.0
2010-12-17 15:20:00,17.12,17.13,17.12,17.13,88800.0,12.094,12.101,12.094,12.101,88800.0
2010-12-17 15:25:00,17.13,17.13,17.12,17.12,22400.0,12.101,12.101,12.094,12.094,22400.0
2010-12-17 15:30:00,17.13,17.13,17.12,17.12,49200.0,12.101,12.101,12.094,12.094,49200.0
2010-12-17 15:35:00,17.12,17.13,17.1,17.1,74200.0,12.094,12.101,12.0798,12.0798,74200.0
2010-12-17 15:40:00,17.1,17.1,17.08,17.09,83000.0,12.0798,12.0798,12.0657,12.0728,83000.0
2010-12-17 15:45:00,17.09,17.09,17.08,17.09,96400.0,12.0728,12.0728,12.0657,12.0728,96400.0
2010-12-17 15:50:00,17.09,17.09,17.04,17.07,294000.0,12.0728,12.0728,12.0375,12.0586,294000.0
2010-12-17 15:55:00,17.06,17.07,17.05,17.05,280200.0,12.0516,12.0586,12.0445,12.0445,280200.0
2010-12-20 09:30:00,17.09,17.1,17.03,17.05,82200.0,12.0728,12.0798,12.0304,12.0445,82200.0
2010-12-20 09:35:00,17.05,17.12,17.05,17.08,88600.0,12.0445,12.094,12.0445,12.0657,88600.0
2010-12-20 09:40:00,17.08,17.08,17.01,17.03,48000.0,12.0657,12.0657,12.0163,12.0304,48000.0
2010-12-20 09:45:00,17.03,17.05,17.02,17.02,24000.0,12.0304,12.0445,12.0233,12.0233,24000.0
2010-12-20 09:50:00,17.02,17.02,16.99,16.99,112400.0,12.0233,12.0233,12.0021,12.0021,112400.0
2010-12-20 09:55:00,16.99,16.99,16.96,16.97,74800.0,12.0021,12.0021,11.9809,11.988,74800.0
2010-12-20 10:00:00,16.97,16.97,16.94,16.96,92000.0,11.988,11.988,11.9668,11.9809,92000.0
2010-12-20 10:05:00,16.96,16.96,16.93,16.94,42200.0,11.9809,11.9809,11.9597,11.9668,42200.0
2010-12-20 10:10:00,16.94,16.97,16.92,16.96,64200.0,11.9668,11.988,11.9527,11.9809,64200.0
2010-12-20 10:15:00,16.96,17.0,16.93,17.0,78200.0,11.9809,12.0092,11.9597,12.0092,78200.0
2010-12-20 10:20:00,17.0,17.0,16.95,16.96,42200.0,12.0092,12.0092,11.9739,11.9809,42200.0
2010-12-20 10:25:00,16.96,17.0,16.95,17.0,38000.0,11.9809,12.0092,11.9739,12.0092,38000.0
2010-12-20 10:30:00,17.0,17.0,16.99,17.0,62600.0,12.0092,12.0092,12.0021,12.0092,62600.0
2010-12-20 10:35:00,17.0,17.0,16.95,16.96,35000.0,12.0092,12.0092,11.9739,11.9809,35000.0
2010-12-20 10:40:00,16.96,16.99,16.96,16.99,109000.0,11.9809,12.0021,11.9809,12.0021,109000.0
2010-12-20 10:45:00,16.99,17.0,16.99,17.0,60400.0,12.0021,12.0092,12.0021,12.0092,60400.0
2010-12-20 10:50:00,17.0,17.0,16.99,16.99,27400.0,12.0092,12.0092,12.0021,12.0021,27400.0
2010-12-20 10:55:00,17.0,17.0,16.97,16.97,29800.0,12.0092,12.0092,11.988,11.988,29800.0
2010-12-20 11:00:00,16.97,16.99,16.96,16.97,46800.0,11.988,12.0021,11.9809,11.988,46800.0
2010-12-20 11:05:00,16.97,16.97,16.93,16.93,55200.0,11.988,11.988,11.9597,11.9597,55200.0
2010-12-20 11:10:00,16.93,16.97,16.93,16.95,62600.0,11.9597,11.988,11.9597,11.9739,62600.0
2010-12-20 11:15:00,16.95,16.98,16.95,16.97,28200.0,11.9739,11.9951,11.9739,11.988,28200.0
2010-12-20 11:20:00,16.97,16.98,16.97,16.97,23400.0,11.988,11.9951,11.988,11.988,23400.0
2010-12-20 11:25:00,16.97,16.98,16.97,16.98,26000.0,11.988,11.9951,11.988,11.9951,26000.0
2010-12-20 11:30:00,16.98,17.05,16.98,17.05,45800.0,11.9951,12.0445,11.9951,12.0445,45800.0
2010-12-20 11:35:00,17.05,17.05,17.02,17.02,23200.0,12.0445,12.0445,12.0233,12.0233,23200.0
2010-12-20 11:40:00,17.02,17.02,16.99,16.99,24000.0,12.0233,12.0233,12.0021,12.0021,24000.0
2010-12-20 11:45:00,16.98,16.98,16.97,16.97,15800.0,11.9951,11.9951,11.988,11.988,15800.0
2010-12-20 11:50:00,16.97,17.0,16.97,17.0,22600.0,11.988,12.0092,11.988,12.0092,22600.0
2010-12-20 11:55:00,16.99,17.0,16.97,16.98,19600.0,12.0021,12.0092,11.988,11.9951,19600.0
2010-12-20 12:00:00,16.98,16.99,16.97,16.99,19000.0,11.9951,12.0021,11.988,12.0021,19000.0
2010-12-20 12:05:00,16.99,16.99,16.97,16.99,39200.0,12.0021,12.0021,11.988,12.0021,39200.0
2010-12-20 12:10:00,16.99,17.02,16.99,17.01,31000.0,12.0021,12.0233,12.0021,12.0163,31000.0
2010-12-20 12:15:00,17.02,17.02,17.02,17.02,16800.0,12.0233,12.0233,12.0233,12.0233,16800.0
2010-12-20 12:20:00,17.02,17.02,17.0,17.01,37400.0,12.0233,12.0233,12.0092,12.0163,37400.0
2010-12-20 12:25:00,17.0,17.0,17.0,17.0,20200.0,12.0092,12.0092,12.0092,12.0092,20200.0
2010-12-20 12:30:00,17.0,17.01,17.0,17.0,36400.0,12.0092,12.0163,12.0092,12.0092,36400.0
2010-12-20 12:35:00,17.0,17.01,17.0,17.0,44200.0,12.0092,12.0163,12.0092,12.0092,44200.0
2010-12-20 12:40:00,17.0,17.04,17.0,17.04,36000.0,12.0092,12.0375,12.0092,12.0375,36000.0
2010-12-20 12:45:00,17.04,17.07,17.04,17.05,50800.0,12.0375,12.0586,12.0375,12.0445,50800.0
2010-12-20 12:50:00,17.05,17.05,17.03,17.04,17000.0,12.0445,12.0445,12.0304,12.0375,17000.0
2010-12-20 12:55:00,17.04,17.04,17.01,17.04,42400.0,12.0375,12.0375,12.0163,12.0375,42400.0
2010-12-20 13:00:00,17.04,17.04,17.02,17.02,15200.0,12.0375,12.0375,12.0233,12.0233,15200.0
2010-12-20 13:05:00,17.02,17.03,17.0,17.02,38600.0,12.0233,12.0304,12.0092,12.0233,38600.0
2010-12-20 13:10:00,17.03,17.05,17.02,17.04,18000.0,12.0304,12.0445,12.0233,12.0375,18000.0
2010-12-20 13:15:00,17.04,17.05,17.04,17.05,17400.0,12.0375,12.0445,12.0375,12.0445,17400.0
2010-12-20 13:20:00,17.04,17.05,17.04,17.05,9600.0,12.0375,12.0445,12.0375,12.0445,9600.0
2010-12-20 13:25:00,17.05,17.05,17.03,17.03,18600.0,12.0445,12.0445,12.0304,12.0304,18600.0
2010-12-20 13:30:00,17.03,17.04,17.03,17.03,14600.0,12.0304,12.0375,12.0304,12.0304,14600.0
2010-12-20 13:35:00,17.04,17.04,17.01,17.02,10200.0,12.0375,12.0375,12.0163,12.0233,10200.0
2010-12-20 13:40:00,17.02,17.02,17.02,17.02,12600.0,12.0233,12.0233,12.0233,12.0233,12600.0
2010-12-20 13:45:00,17.02,17.02,17.0,17.0,33800.0,12.0233,12.0233,12.0092,12.0092,33800.0
2010-12-20 13:50:00,17.0,17.0,16.98,16.98,43000.0,12.0092,12.0092,11.9951,11.9951,43000.0
2010-12-20 13:55:00,16.98,16.98,16.95,16.96,46200.0,11.9951,11.9951,11.9739,11.9809,46200.0
2010-12-20 14:00:00,16.95,16.99,16.95,16.99,102000.0,11.9739,12.0021,11.9739,12.0021,102000.0
2010-12-20 14:05:00,16.99,17.0,16.98,17.0,33000.0,12.0021,12.0092,11.9951,12.0092,33000.0
2010-12-20 14:10:00,17.0,17.01,16.99,16.99,45000.0,12.0092,12.0163,12.0021,12.0021,45000.0
2010-12-20 14:15:00,16.99,17.0,16.98,16.98,27800.0,12.0021,12.0092,11.9951,11.9951,27800.0
2010-12-20 14:20:00,16.98,17.0,16.98,17.0,17200.0,11.9951,12.0092,11.9951,12.0092,17200.0
2010-12-20 14:25:00,17.0,17.0,16.99,16.99,17400.0,12.0092,12.0092,12.0021,12.0021,17400.0
2010-12-20 14:30:00,16.99,17.0,16.98,17.0,35600.0,12.0021,12.0092,11.9951,12.0092,35600.0
2010-12-20 14:35:00,17.0,17.0,16.99,16.99,28200.0,12.0092,12.0092,12.0021,12.0021,28200.0
2010-12-20 14:40:00,16.99,17.0,16.98,16.98,64000.0,12.0021,12.0092,11.9951,11.9951,64000.0
2010-12-20 14:45:00,16.98,16.99,16.98,16.99,22200.0,11.9951,12.0021,11.9951,12.0021,22200.0
2010-12-20 14:50:00,16.99,16.99,16.96,16.97,102600.0,12.0021,12.0021,11.9809,11.988,102600.0
2010-12-20 14:55:00,16.96,16.97,16.95,16.95,49400.0,11.9809,11.988,11.9739,11.9739,49400.0
2010-12-20 15:00:00,16.94,16.95,16.93,16.93,39800.0,11.9668,11.9739,11.9597,11.9597,39800.0
2010-12-20 15:05:00,16.93,16.94,16.91,16.92,58800.0,11.9597,11.9668,11.9456,11.9527,58800.0
2010-12-20 15:10:00,16.91,16.92,16.9,16.92,63400.0,11.9456,11.9527,11.9386,11.9527,63400.0
2010-12-20 15:15:00,16.92,16.93,16.91,16.92,63800.0,11.9527,11.9597,11.9456,11.9527,63800.0
2010-12-20 15:20:00,16.92,16.92,16.91,16.91,62200.0,11.9527,11.9527,11.9456,11.9456,62200.0
2010-12-20 15:25:00,16.91,16.91,16.9,16.91,73200.0,11.9456,11.9456,11.9386,11.9456,73200.0
2010-12-20 15:30:00,16.91,16.93,16.91,16.92,59200.0,11.9456,11.9597,11.9456,11.9527,59200.0
2010-12-20 15:35:00,16.92,16.96,16.92,16.95,77400.0,11.9527,11.9809,11.9527,11.9739,77400.0
2010-12-20 15:40:00,16.94,16.94,16.92,16.92,71800.0,11.9668,11.9668,11.9527,11.9527,71800.0
2010-12-20 15:45:00,16.92,16.92,16.89,16.9,123600.0,11.9527,11.9527,11.9315,11.9386,123600.0
2010-12-20 15:50:00,16.9,16.92,16.9,16.92,124800.0,11.9386,11.9527,11.9386,11.9527,124800.0
2010-12-20 15:55:00,16.92,16.92,16.9,16.92,273400.0,11.9527,11.9527,11.9386,11.9527,273400.0
2010-12-21 09:30:00,16.99,17.07,16.97,16.98,60600.0,12.0021,12.0586,11.988,11.9951,60600.0
2010-12-21 09:35:00,16.96,17.11,16.96,17.1,29800.0,11.9809,12.0869,11.9809,12.0798,29800.0
2010-12-21 09:40:00,17.08,17.14,17.08,17.11,48000.0,12.0657,12.1081,12.0657,12.0869,48000.0
2010-12-21 09:45:00,17.11,17.13,17.1,17.12,28200.0,12.0869,12.101,12.0798,12.094,28200.0
2010-12-21 09:50:00,17.11,17.11,17.07,17.07,53600.0,12.0869,12.0869,12.0586,12.0586,53600.0
2010-12-21 09:55:00,17.08,17.11,17.07,17.11,142800.0,12.0657,12.0869,12.0586,12.0869,142800.0
2010-12-21 10:00:00,17.11,17.13,17.11,17.12,34200.0,12.0869,12.101,12.0869,12.094,34200.0
2010-12-21 10:05:00,17.12,17.14,17.11,17.14,29400.0,12.094,12.1081,12.0869,12.1081,29400.0
2010-12-21 10:10:00,17.14,17.14,17.13,17.13,18800.0,12.1081,12.1081,12.101,12.101,18800.0
2010-12-21 10:15:00,17.13,17.13,17.11,17.12,20200.0,12.101,12.101,12.0869,12.094,20200.0
2010-12-21 10:20:00,17.12,17.13,17.11,17.12,16200.0,12.094,12.101,12.0869,12.094,16200.0
2010-12-21 10:25:00,17.11,17.13,17.11,17.13,31000.0,12.0869,12.101,12.0869,12.101,31000.0
2010-12-21 10:30:00,17.13,17.14,17.12,17.14,48600.0,12.101,12.1081,12.094,12.1081,48600.0
2010-12-21 10:35:00,17.14,17.16,17.14,17.16,79200.0,12.1081,12.1222,12.1081,12.1222,79200.0
2010-12-21 10:40:00,17.16,17.16,17.15,17.16,34200.0,12.1222,12.1222,12.1152,12.1222,34200.0
2010-12-21 10:45:00,17.16,17.17,17.15,17.17,45600.0,12.1222,12.1293,12.1152,12.1293,45600.0
2010-12-21 10:50:00,17.17,17.2,17.17,17.2,69800.0,12.1293,12.1505,12.1293,12.1505,69800.0
2010-12-21 10:55:00,17.2,17.23,17.2,17.23,125200.0,12.1505,12.1717,12.1505,12.1717,125200.0
2010-12-21 11:00:00,17.23,17.23,17.21,17.23,196800.0,12.1717,12.1717,12.1575,12.1717,196800.0
2010-12-21 11:05:00,17.23,17.23,17.22,17.23,29400.0,12.1717,12.1717,12.1646,12.1717,29400.0
2010-12-21 11:10:00,17.23,17.25,17.23,17.25,67200.0,12.1717,12.1858,12.1717,12.1858,67200.0
2010-12-21 11:15:00,17.25,17.25,17.24,17.25,45000.0,12.1858,12.1858,12.1787,12.1858,45000.0
2010-12-21 11:20:00,17.25,17.27,17.25,17.26,72000.0,12.1858,12.1999,12.1858,12.1929,72000.0
2010-12-21 11:25:00,17.27,17.28,17.26,17.27,31400.0,12.1999,12.207,12.1929,12.1999,31400.0
2010-12-21 11:30:00,17.27,17.27,17.25,17.25,62600.0,12.1999,12.1999,12.1858,12.1858,62600.0
2010-12-21 11:35:00,17.25,17.25,17.25,17.25,27000.0,12.1858,12.1858,12.1858,12.1858,27000.0
2010-12-21 11:40:00,17.25,17.25,17.25,17.25,23600.0,12.1858,12.1858,12.1858,12.1858,23600.0
2010-12-21 11:45:00,17.25,17.27,17.25,17.27,40600.0,12.1858,12.1999,12.1858,12.1999,40600.0
2010-12-21 11:50:00,17.25,17.26,17.25,17.25,21200.0,12.1858,12.1929,12.1858,12.1858,21200.0
2010-12-21 11:55:00,17.25,17.26,17.25,17.25,27200.0,12.1858,12.1929,12.1858,12.1858,27200.0
2010-12-21 12:00:00,17.25,17.25,17.25,17.25,19200.0,12.1858,12.1858,12.1858,12.1858,19200.0
2010-12-21 12:05:00,17.25,17.27,17.25,17.25,32800.0,12.1858,12.1999,12.1858,12.1858,32800.0
2010-12-21 12:10:00,17.26,17.26,17.24,17.25,31000.0,12.1929,12.1929,12.1787,12.1858,31000.0
2010-12-21 12:15:00,17.25,17.25,17.25,17.25,13200.0,12.1858,12.1858,12.1858,12.1858,13200.0
2010-12-21 12:20:00,17.25,17.26,17.25,17.25,36200.0,12.1858,12.1929,12.1858,12.1858,36200.0
2010-12-21 12:25:00,17.25,17.25,17.25,17.25,16600.0,12.1858,12.1858,12.1858,12.1858,16600.0
2010-12-21 12:30:00,17.25,17.25,17.25,17.25,14400.0,12.1858,12.1858,12.1858,12.1858,14400.0
2010-12-21 12:35:00,17.25,17.25,17.23,17.23,20400.0,12.1858,12.1858,12.1717,12.1717,20400.0
2010-12-21 12:40:00,17.23,17.24,17.22,17.23,29200.0,12.1717,12.1787,12.1646,12.1717,29200.0
2010-12-21 12:45:00,17.23,17.25,17.23,17.24,34600.0,12.1717,12.1858,12.1717,12.1787,34600.0
2010-12-21 12:50:00,17.24,17.24,17.24,17.24,11200.0,12.1787,12.1787,12.1787,12.1787,11200.0
2010-12-21 12:55:00,17.24,17.25,17.23,17.25,21000.0,12.1787,12.1858,12.1717,12.1858,21000.0
2010-12-21 13:00:00,17.25,17.25,17.23,17.24,26800.0,12.1858,12.1858,12.1717,12.1787,26800.0
2010-12-21 13:05:00,17.23,17.24,17.22,17.23,10400.0,12.1717,12.1787,12.1646,12.1717,10400.0
2010-12-21 13:10:00,17.23,17.23,17.21,17.22,42800.0,12.1717,12.1717,12.1575,12.1646,42800.0
2010-12-21 13:15:00,17.22,17.22,17.21,17.21,14200.0,12.1646,12.1646,12.1575,12.1575,14200.0
2010-12-21 13:20:00,17.21,17.21,17.19,17.19,39400.0,12.1575,12.1575,12.1434,12.1434,39400.0
2010-12-21 13:25:00,17.2,17.2,17.18,17.18,19000.0,12.1505,12.1505,12.1364,12.1364,19000.0
2010-12-21 13:30:00,17.18,17.18,17.16,17.17,48400.0,12.1364,12.1364,12.1222,12.1293,48400.0
2010-12-21 13:35:00,17.17,17.19,17.17,17.18,61400.0,12.1293,12.1434,12.1293,12.1364,61400.0
2010-12-21 13:40:00,17.19,17.2,17.18,17.19,43400.0,12.1434,12.1505,12.1364,12.1434,43400.0
2010-12-21 13:45:00,17.2,17.2,17.18,17.18,25800.0,12.1505,12.1505,12.1364,12.1364,25800.0
2010-12-21 13:50:00,17.18,17.18,17.17,17.18,43400.0,12.1364,12.1364,12.1293,12.1364,43400.0
2010-12-21 13:55:00,17.17,17.18,17.17,17.17,36400.0,12.1293,12.1364,12.1293,12.1293,36400.0
2010-12-21 14:00:00,17.17,17.17,17.16,17.16,28200.0,12.1293,12.1293,12.1222,12.1222,28200.0
2010-12-21 14:05:00,17.16,17.17,17.16,17.16,27200.0,12.1222,12.1293,12.1222,12.1222,27200.0
2010-12-21 14:10:00,17.16,17.17,17.16,17.17,37800.0,12.1222,12.1293,12.1222,12.1293,37800.0
2010-12-21 14:15:00,17.17,17.18,17.16,17.18,31800.0,12.1293,12.1364,12.1222,12.1364,31800.0
2010-12-21 14:20:00,17.18,17.18,17.18,17.18,40200.0,12.1364,12.1364,12.1364,12.1364,40200.0
2010-12-21 14:25:00,17.18,17.18,17.17,17.18,43400.0,12.1364,12.1364,12.1293,12.1364,43400.0
2010-12-21 14:30:00,17.18,17.21,17.17,17.21,117800.0,12.1364,12.1575,12.1293,12.1575,117800.0
2010-12-21 14:35:00,17.21,17.21,17.21,17.21,22800.0,12.1575,12.1575,12.1575,12.1575,22800.0
2010-12-21 14:40:00,17.22,17.23,17.21,17.23,38800.0,12.1646,12.1717,12.1575,12.1717,38800.0
2010-12-21 14:45:00,17.23,17.23,17.23,17.23,29800.0,12.1717,12.1717,12.1717,12.1717,29800.0
2010-12-21 14:50:00,17.23,17.23,17.23,17.23,64400.0,12.1717,12.1717,12.1717,12.1717,64400.0
2010-12-21 14:55:00,17.23,17.23,17.23,17.23,38600.0,12.1717,12.1717,12.1717,12.1717,38600.0
2010-12-21 15:00:00,17.23,17.24,17.22,17.24,76800.0,12.1717,12.1787,12.1646,12.1787,76800.0
2010-12-21 15:05:00,17.24,17.24,17.23,17.24,63600.0,12.1787,12.1787,12.1717,12.1787,63600.0
2010-12-21 15:10:00,17.24,17.24,17.22,17.22,24600.0,12.1787,12.1787,12.1646,12.1646,24600.0
2010-12-21 15:15:00,17.22,17.24,17.22,17.24,66400.0,12.1646,12.1787,12.1646,12.1787,66400.0
2010-12-21 15:20:00,17.24,17.25,17.24,17.25,51200.0,12.1787,12.1858,12.1787,12.1858,51200.0
2010-12-21 15:25:00,17.25,17.25,17.24,17.24,57400.0,12.1858,12.1858,12.1787,12.1787,57400.0
2010-12-21 15:30:00,17.25,17.27,17.24,17.26,65600.0,12.1858,12.1999,12.1787,12.1929,65600.0
2010-12-21 15:35:00,17.26,17.26,17.25,17.25,84400.0,12.1929,12.1929,12.1858,12.1858,84400.0
2010-12-21 15:40:00,17.25,17.25,17.25,17.25,52200.0,12.1858,12.1858,12.1858,12.1858,52200.0
2010-12-21 15:45:00,17.25,17.25,17.23,17.23,120600.0,12.1858,12.1858,12.1717,12.1717,120600.0
2010-12-21 15:50:00,17.24,17.24,17.23,17.23,76400.0,12.1787,12.1787,12.1717,12.1717,76400.0
2010-12-21 15:55:00,17.23,17.24,17.23,17.23,210800.0,12.1717,12.1787,12.1717,12.1717,210800.0
2010-12-22 09:30:00,17.24,17.27,17.07,17.08,75000.0,12.1787,12.1999,12.0586,12.0657,75000.0
2010-12-22 09:35:00,17.08,17.11,17.07,17.1,28400.0,12.0657,12.0869,12.0586,12.0798,28400.0
2010-12-22 09:40:00,17.1,17.1,17.04,17.05,29000.0,12.0798,12.0798,12.0375,12.0445,29000.0
2010-12-22 09:45:00,17.05,17.07,17.03,17.06,30800.0,12.0445,12.0586,12.0304,12.0516,30800.0
2010-12-22 09:50:00,17.06,17.06,17.04,17.04,45800.0,12.0516,12.0516,12.0375,12.0375,45800.0
2010-12-22 09:55:00,17.04,17.06,17.03,17.06,32400.0,12.0375,12.0516,12.0304,12.0516,32400.0
2010-12-22 10:00:00,17.06,17.08,17.05,17.07,23200.0,12.0516,12.0657,12.0445,12.0586,23200.0
2010-12-22 10:05:00,17.06,17.11,17.06,17.11,15200.0,12.0516,12.0869,12.0516,12.0869,15200.0
2010-12-22 10:10:00,17.11,17.13,17.09,17.1,28600.0,12.0869,12.101,12.0728,12.0798,28600.0
2010-12-22 10:15:00,17.1,17.1,17.07,17.08,23200.0,12.0798,12.0798,12.0586,12.0657,23200.0
2010-12-22 10:20:00,17.08,17.1,17.07,17.09,33400.0,12.0657,12.0798,12.0586,12.0728,33400.0
2010-12-22 10:25:00,17.1,17.13,17.1,17.13,19800.0,12.0798,12.101,12.0798,12.101,19800.0
2010-12-22 10:30:00,17.13,17.13,17.11,17.13,22600.0,12.101,12.101,12.0869,12.101,22600.0
2010-12-22 10:35:00,17.14,17.16,17.11,17.15,52200.0,12.1081,12.1222,12.0869,12.1152,52200.0
2010-12-22 10:40:00,17.15,17.15,17.11,17.11,27200.0,12.1152,12.1152,12.0869,12.0869,27200.0
2010-12-22 10:45:00,17.12,17.15,17.12,17.15,12000.0,12.094,12.1152,12.094,12.1152,12000.0
2010-12-22 10:50:00,17.15,17.15,17.13,17.13,17800.0,12.1152,12.1152,12.101,12.101,17800.0
2010-12-22 10:55:00,17.13,17.16,17.11,17.15,26400.0,12.101,12.1222,12.0869,12.1152,26400.0
2010-12-22 11:00:00,17.16,17.18,17.15,17.17,26200.0,12.1222,12.1364,12.1152,12.1293,26200.0
2010-12-22 11:05:00,17.17,17.18,17.16,17.17,30200.0,12.1293,12.1364,12.1222,12.1293,30200.0
2010-12-22 11:10:00,17.17,17.17,17.16,17.17,19200.0,12.1293,12.1293,12.1222,12.1293,19200.0
2010-12-22 11:15:00,17.17,17.17,17.14,17.14,21800.0,12.1293,12.1293,12.1081,12.1081,21800.0
2010-12-22 11:20:00,17.14,17.15,17.14,17.15,7200.0,12.1081,12.1152,12.1081,12.1152,7200.0
2010-12-22 11:25:00,17.15,17.15,17.14,17.15,14200.0,12.1152,12.1152,12.1081,12.1152,14200.0
2010-12-22 11:30:00,17.15,17.17,17.15,17.16,7600.0,12.1152,12.1293,12.1152,12.1222,7600.0
2010-12-22 11:35:00,17.16,17.21,17.16,17.21,28600.0,12.1222,12.1575,12.1222,12.1575,28600.0
2010-12-22 11:40:00,17.21,17.21,17.2,17.21,9600.0,12.1575,12.1575,12.1505,12.1575,9600.0
2010-12-22 11:45:00,17.21,17.21,17.21,17.21,8400.0,12.1575,12.1575,12.1575,12.1575,8400.0
2010-12-22 11:50:00,17.21,17.21,17.2,17.2,17800.0,12.1575,12.1575,12.1505,12.1505,17800.0
2010-12-22 11:55:00,17.2,17.2,17.18,17.18,13600.0,12.1505,12.1505,12.1364,12.1364,13600.0
2010-12-22 12:00:00,17.18,17.2,17.18,17.19,47200.0,12.1364,12.1505,12.1364,12.1434,47200.0
2010-12-22 12:05:00,17.19,17.2,17.18,17.2,10400.0,12.1434,12.1505,12.1364,12.1505,10400.0
2010-12-22 12:10:00,17.2,17.2,17.18,17.18,24600.0,12.1505,12.1505,12.1364,12.1364,24600.0
2010-12-22 12:15:00,17.18,17.2,17.18,17.2,14200.0,12.1364,12.1505,12.1364,12.1505,14200.0
2010-12-22 12:20:00,17.21,17.21,17.2,17.21,21200.0,12.1575,12.1575,12.1505,12.1575,21200.0
2010-12-22 12:25:00,17.21,17.24,17.21,17.23,30800.0,12.1575,12.1787,12.1575,12.1717,30800.0
2010-12-22 12:30:00,17.23,17.23,17.2,17.2,53400.0,12.1717,12.1717,12.1505,12.1505,53400.0
2010-12-22 12:35:00,17.2,17.21,17.17,17.17,48200.0,12.1505,12.1575,12.1293,12.1293,48200.0
2010-12-22 12:40:00,17.17,17.17,17.15,17.15,22400.0,12.1293,12.1293,12.1152,12.1152,22400.0
2010-12-22 12:45:00,17.16,17.17,17.15,17.16,26600.0,12.1222,12.1293,12.1152,12.1222,26600.0
2010-12-22 12:50:00,17.15,17.17,17.15,17.17,18800.0,12.1152,12.1293,12.1152,12.1293,18800.0
2010-12-22 12:55:00,17.16,17.18,17.16,17.18,13200.0,12.1222,12.1364,12.1222,12.1364,13200.0
2010-12-22 13:00:00,17.18,17.18,17.17,17.17,7400.0,12.1364,12.1364,12.1293,12.1293,7400.0
2010-12-22 13:05:00,17.18,17.18,17.17,17.18,9400.0,12.1364,12.1364,12.1293,12.1364,9400.0
2010-12-22 13:10:00,17.18,17.18,17.15,17.16,14200.0,12.1364,12.1364,12.1152,12.1222,14200.0
2010-12-22 13:15:00,17.17,17.18,17.16,17.18,12400.0,12.1293,12.1364,12.1222,12.1364,12400.0
2010-12-22 13:20:00,17.18,17.18,17.17,17.18,11600.0,12.1364,12.1364,12.1293,12.1364,11600.0
2010-12-22 13:25:00,17.18,17.18,17.17,17.18,4600.0,12.1364,12.1364,12.1293,12.1364,4600.0
2010-12-22 13:30:00,17.18,17.18,17.16,17.16,15400.0,12.1364,12.1364,12.1222,12.1222,15400.0
2010-12-22 13:35:00,17.16,17.16,17.14,17.14,15400.0,12.1222,12.1222,12.1081,12.1081,15400.0
2010-12-22 13:40:00,17.14,17.15,17.14,17.14,17600.0,12.1081,12.1152,12.1081,12.1081,17600.0
2010-12-22 13:45:00,17.13,17.13,17.13,17.13,13800.0,12.101,12.101,12.101,12.101,13800.0
2010-12-22 13:50:00,17.13,17.13,17.11,17.12,22800.0,12.101,12.101,12.0869,12.094,22800.0
2010-12-22 13:55:00,17.12,17.13,17.11,17.11,19800.0,12.094,12.101,12.0869,12.0869,19800.0
2010-12-22 14:00:00,17.11,17.13,17.11,17.12,8800.0,12.0869,12.101,12.0869,12.094,8800.0
2010-12-22 14:05:00,17.12,17.13,17.11,17.11,30600.0,12.094,12.101,12.0869,12.0869,30600.0
2010-12-22 14:10:00,17.11,17.11,17.11,17.11,12600.0,12.0869,12.0869,12.0869,12.0869,12600.0
2010-12-22 14:15:00,17.11,17.11,17.11,17.11,16200.0,12.0869,12.0869,12.0869,12.0869,16200.0
2010-12-22 14:20:00,17.11,17.12,17.11,17.12,7600.0,12.0869,12.094,12.0869,12.094,7600.0
2010-12-22 14:25:00,17.12,17.13,17.12,17.13,10800.0,12.094,12.101,12.094,12.101,10800.0
2010-12-22 14:30:00,17.13,17.14,17.13,17.14,21000.0,12.101,12.1081,12.101,12.1081,21000.0
2010-12-22 14:35:00,17.14,17.15,17.14,17.14,13400.0,12.1081,12.1152,12.1081,12.1081,13400.0
2010-12-22 14:40:00,17.14,17.14,17.14,17.14,9000.0,12.1081,12.1081,12.1081,12.1081,9000.0
2010-12-22 14:45:00,17.14,17.14,17.14,17.14,20000.0,12.1081,12.1081,12.1081,12.1081,20000.0
2010-12-22 14:50:00,17.14,17.17,17.14,17.16,23800.0,12.1081,12.1293,12.1081,12.1222,23800.0
2010-12-22 14:55:00,17.16,17.18,17.16,17.18,34600.0,12.1222,12.1364,12.1222,12.1364,34600.0
2010-12-22 15:00:00,17.17,17.17,17.16,17.16,18200.0,12.1293,12.1293,12.1222,12.1222,18200.0
2010-12-22 15:05:00,17.16,17.17,17.15,17.17,21600.0,12.1222,12.1293,12.1152,12.1293,21600.0
2010-12-22 15:10:00,17.16,17.17,17.16,17.16,4000.0,12.1222,12.1293,12.1222,12.1222,4000.0
2010-12-22 15:15:00,17.17,17.17,17.15,17.15,26000.0,12.1293,12.1293,12.1152,12.1152,26000.0
2010-12-22 15:20:00,17.15,17.16,17.14,17.16,19200.0,12.1152,12.1222,12.1081,12.1222,19200.0
2010-12-22 15:25:00,17.15,17.16,17.15,17.15,8400.0,12.1152,12.1222,12.1152,12.1152,8400.0
2010-12-22 15:30:00,17.15,17.15,17.14,17.14,19000.0,12.1152,12.1152,12.1081,12.1081,19000.0
2010-12-22 15:35:00,17.14,17.14,17.14,17.14,9600.0,12.1081,12.1081,12.1081,12.1081,9600.0
2010-12-22 15:40:00,17.14,17.17,17.14,17.17,68800.0,12.1081,12.1293,12.1081,12.1293,68800.0
2010-12-22 15:45:00,17.17,17.17,17.15,17.15,42400.0,12.1293,12.1293,12.1152,12.1152,42400.0
2010-12-22 15:50:00,17.15,17.17,17.15,17.16,29200.0,12.1152,12.1293,12.1152,12.1222,29200.0
2010-12-22 15:55:00,17.16,17.17,17.15,17.17,66600.0,12.1222,12.1293,12.1152,12.1293,66600.0
2010-12-23 09:30:00,17.13,17.16,17.12,17.12,19200.0,12.101,12.1222,12.094,12.094,19200.0
2010-12-23 09:35:00,17.13,17.23,17.13,17.2,29000.0,12.101,12.1717,12.101,12.1505,29000.0
2010-12-23 09:40:00,17.2,17.24,17.18,17.18,25600.0,12.1505,12.1787,12.1364,12.1364,25600.0
2010-12-23 09:45:00,17.19,17.22,17.18,17.21,25000.0,12.1434,12.1646,12.1364,12.1575,25000.0
2010-12-23 09:50:00,17.2,17.22,17.18,17.19,15200.0,12.1505,12.1646,12.1364,12.1434,15200.0
2010-12-23 09:55:00,17.19,17.19,17.16,17.16,14200.0,12.1434,12.1434,12.1222,12.1222,14200.0
2010-12-23 10:00:00,17.16,17.19,17.15,17.18,14400.0,12.1222,12.1434,12.1152,12.1364,14400.0
2010-12-23 10:05:00,17.18,17.18,17.17,17.17,14800.0,12.1364,12.1364,12.1293,12.1293,14800.0
2010-12-23 10:10:00,17.17,17.18,17.16,17.17,12200.0,12.1293,12.1364,12.1222,12.1293,12200.0
2010-12-23 10:15:00,17.16,17.16,17.11,17.12,38600.0,12.1222,12.1222,12.0869,12.094,38600.0
2010-12-23 10:20:00,17.13,17.13,17.1,17.11,40200.0,12.101,12.101,12.0798,12.0869,40200.0
2010-12-23 10:25:00,17.12,17.15,17.11,17.14,29400.0,12.094,12.1152,12.0869,12.1081,29400.0
2010-12-23 10:30:00,17.14,17.15,17.13,17.13,40000.0,12.1081,12.1152,12.101,12.101,40000.0
2010-12-23 10:35:00,17.13,17.13,17.11,17.11,26800.0,12.101,12.101,12.0869,12.0869,26800.0
2010-12-23 10:40:00,17.12,17.13,17.09,17.09,44400.0,12.094,12.101,12.0728,12.0728,44400.0
2010-12-23 10:45:00,17.09,17.09,17.08,17.08,14800.0,12.0728,12.0728,12.0657,12.0657,14800.0
2010-12-23 10:50:00,17.08,17.1,17.08,17.1,19400.0,12.0657,12.0798,12.0657,12.0798,19400.0
2010-12-23 10:55:00,17.1,17.12,17.1,17.11,13200.0,12.0798,12.094,12.0798,12.0869,13200.0
2010-12-23 11:00:00,17.11,17.14,17.11,17.13,8200.0,12.0869,12.1081,12.0869,12.101,8200.0
2010-12-23 11:05:00,17.14,17.14,17.13,17.13,21600.0,12.1081,12.1081,12.101,12.101,21600.0
2010-12-23 11:10:00,17.13,17.14,17.13,17.13,21200.0,12.101,12.1081,12.101,12.101,21200.0
2010-12-23 11:15:00,17.13,17.17,17.13,17.17,39000.0,12.101,12.1293,12.101,12.1293,39000.0
2010-12-23 11:20:00,17.17,17.18,17.17,17.17,8000.0,12.1293,12.1364,12.1293,12.1293,8000.0
2010-12-23 11:25:00,17.17,17.18,17.17,17.17,14600.0,12.1293,12.1364,12.1293,12.1293,14600.0
2010-12-23 11:30:00,17.17,17.19,17.17,17.18,40600.0,12.1293,12.1434,12.1293,12.1364,40600.0
2010-12-23 11:35:00,17.18,17.18,17.18,17.18,10200.0,12.1364,12.1364,12.1364,12.1364,10200.0
2010-12-23 11:40:00,17.18,17.18,17.15,17.15,58200.0,12.1364,12.1364,12.1152,12.1152,58200.0
2010-12-23 11:45:00,17.15,17.15,17.14,17.14,10000.0,12.1152,12.1152,12.1081,12.1081,10000.0
2010-12-23 11:50:00,17.14,17.14,17.13,17.13,7800.0,12.1081,12.1081,12.101,12.101,7800.0
2010-12-23 11:55:00,17.13,17.13,17.11,17.12,17200.0,12.101,12.101,12.0869,12.094,17200.0
2010-12-23 12:00:00,17.12,17.13,17.11,17.11,7600.0,12.094,12.101,12.0869,12.0869,7600.0
2010-12-23 12:05:00,17.12,17.12,17.11,17.11,14400.0,12.094,12.094,12.0869,12.0869,14400.0
2010-12-23 12:10:00,17.11,17.11,17.1,17.1,29000.0,12.0869,12.0869,12.0798,12.0798,29000.0
2010-12-23 12:15:00,17.1,17.1,17.1,17.1,11800.0,12.0798,12.0798,12.0798,12.0798,11800.0
2010-12-23 12:20:00,17.1,17.1,17.1,17.1,2400.0,12.0798,12.0798,12.0798,12.0798,2400.0
2010-12-23 12:25:00,17.1,17.1,17.08,17.09,35800.0,12.0798,12.0798,12.0657,12.0728,35800.0
2010-12-23 12:30:00,17.09,17.1,17.08,17.1,16000.0,12.0728,12.0798,12.0657,12.0798,16000.0
2010-12-23 12:35:00,17.1,17.1,17.09,17.09,3400.0,12.0798,12.0798,12.0728,12.0728,3400.0
2010-12-23 12:40:00,17.1,17.1,17.09,17.09,5200.0,12.0798,12.0798,12.0728,12.0728,5200.0
2010-12-23 12:45:00,17.08,17.1,17.08,17.1,13000.0,12.0657,12.0798,12.0657,12.0798,13000.0
2010-12-23 12:50:00,17.1,17.1,17.1,17.1,19200.0,12.0798,12.0798,12.0798,12.0798,19200.0
2010-12-23 12:55:00,17.1,17.11,17.1,17.1,28000.0,12.0798,12.0869,12.0798,12.0798,28000.0
2010-12-23 13:00:00,17.1,17.11,17.1,17.1,17800.0,12.0798,12.0869,12.0798,12.0798,17800.0
2010-12-23 13:05:00,17.1,17.11,17.1,17.11,8800.0,12.0798,12.0869,12.0798,12.0869,8800.0
2010-12-23 13:10:00,17.11,17.12,17.11,17.11,6200.0,12.0869,12.094,12.0869,12.0869,6200.0
2010-12-23 13:15:00,17.12,17.13,17.12,17.12,5800.0,12.094,12.101,12.094,12.094,5800.0
2010-12-23 13:20:00,17.12,17.12,17.11,17.11,14800.0,12.094,12.094,12.0869,12.0869,14800.0
2010-12-23 13:25:00,17.11,17.11,17.1,17.1,17600.0,12.0869,12.0869,12.0798,12.0798,17600.0
2010-12-23 13:30:00,17.11,17.11,17.1,17.11,25200.0,12.0869,12.0869,12.0798,12.0869,25200.0
2010-12-23 13:35:00,17.11,17.11,17.1,17.11,9400.0,12.0869,12.0869,12.0798,12.0869,9400.0
2010-12-23 13:40:00,17.11,17.11,17.11,17.11,1200.0,12.0869,12.0869,12.0869,12.0869,1200.0
2010-12-23 13:45:00,17.11,17.11,17.09,17.09,32200.0,12.0869,12.0869,12.0728,12.0728,32200.0
2010-12-23 13:50:00,17.09,17.09,17.09,17.09,7600.0,12.0728,12.0728,12.0728,12.0728,7600.0
2010-12-23 13:55:00,17.09,17.09,17.09,17.09,5000.0,12.0728,12.0728,12.0728,12.0728,5000.0
2010-12-23 14:00:00,17.09,17.1,17.09,17.1,15800.0,12.0728,12.0798,12.0728,12.0798,15800.0
2010-12-23 14:05:00,17.1,17.11,17.1,17.1,16000.0,12.0798,12.0869,12.0798,12.0798,16000.0
2010-12-23 14:10:00,17.1,17.11,17.1,17.1,9800.0,12.0798,12.0869,12.0798,12.0798,9800.0
2010-12-23 14:15:00,17.1,17.11,17.1,17.11,9600.0,12.0798,12.0869,12.0798,12.0869,9600.0
2010-12-23 14:20:00,17.11,17.12,17.11,17.11,20200.0,12.0869,12.094,12.0869,12.0869,20200.0
2010-12-23 14:25:00,17.11,17.13,17.11,17.13,23200.0,12.0869,12.101,12.0869,12.101,23200.0
2010-12-23 14:30:00,17.13,17.13,17.13,17.13,12000.0,12.101,12.101,12.101,12.101,12000.0
2010-12-23 14:35:00,17.14,17.16,17.13,17.16,58400.0,12.1081,12.1222,12.101,12.1222,58400.0
2010-12-23 14:40:00,17.16,17.16,17.16,17.16,40800.0,12.1222,12.1222,12.1222,12.1222,40800.0
2010-12-23 14:45:00,17.16,17.16,17.15,17.15,25000.0,12.1222,12.1222,12.1152,12.1152,25000.0
2010-12-23 14:50:00,17.15,17.15,17.15,17.15,7800.0,12.1152,12.1152,12.1152,12.1152,7800.0
2010-12-23 14:55:00,17.15,17.15,17.14,17.15,13000.0,12.1152,12.1152,12.1081,12.1152,13000.0
2010-12-23 15:00:00,17.15,17.15,17.13,17.14,8600.0,12.1152,12.1152,12.101,12.1081,8600.0
2010-12-23 15:05:00,17.14,17.14,17.13,17.13,11800.0,12.1081,12.1081,12.101,12.101,11800.0
2010-12-23 15:10:00,17.13,17.13,17.13,17.13,2600.0,12.101,12.101,12.101,12.101,2600.0
2010-12-23 15:15:00,17.13,17.13,17.13,17.13,11200.0,12.101,12.101,12.101,12.101,11200.0
2010-12-23 15:20:00,17.13,17.13,17.13,17.13,6800.0,12.101,12.101,12.101,12.101,6800.0
2010-12-23 15:25:00,17.13,17.14,17.13,17.14,14200.0,12.101,12.1081,12.101,12.1081,14200.0
2010-12-23 15:30:00,17.14,17.14,17.13,17.13,12800.0,12.1081,12.1081,12.101,12.101,12800.0
2010-12-23 15:35:00,17.13,17.14,17.13,17.13,15200.0,12.101,12.1081,12.101,12.101,15200.0
2010-12-23 15:40:00,17.14,17.14,17.13,17.14,12800.0,12.1081,12.1081,12.101,12.1081,12800.0
2010-12-23 15:45:00,17.14,17.14,17.12,17.14,37600.0,12.1081,12.1081,12.094,12.1081,37600.0
2010-12-23 15:50:00,17.14,17.14,17.13,17.13,22600.0,12.1081,12.1081,12.101,12.101,22600.0
2010-12-23 15:55:00,17.13,17.13,17.11,17.12,121600.0,12.101,12.101,12.0869,12.094,121600.0
2010-12-27 09:30:00,16.9,17.11,16.9,17.04,58400.0,11.9386,12.0869,11.9386,12.0375,58400.0
2010-12-27 09:35:00,17.02,17.02,16.95,16.95,51200.0,12.0233,12.0233,11.9739,11.9739,51200.0
2010-12-27 09:40:00,16.94,16.96,16.9,16.96,44400.0,11.9668,11.9809,11.9386,11.9809,44400.0
2010-12-27 09:45:00,16.96,16.97,16.93,16.95,72200.0,11.9809,11.988,11.9597,11.9739,72200.0
2010-12-27 09:50:00,16.95,16.96,16.93,16.93,24200.0,11.9739,11.9809,11.9597,11.9597,24200.0
2010-12-27 09:55:00,16.93,16.95,16.92,16.95,19000.0,11.9597,11.9739,11.9527,11.9739,19000.0
2010-12-27 10:00:00,16.94,16.95,16.93,16.93,17000.0,11.9668,11.9739,11.9597,11.9597,17000.0
2010-12-27 10:05:00,16.93,16.99,16.93,16.99,44000.0,11.9597,12.0021,11.9597,12.0021,44000.0
2010-12-27 10:10:00,16.99,17.01,16.99,17.0,34600.0,12.0021,12.0163,12.0021,12.0092,34600.0
2010-12-27 10:15:00,17.0,17.07,17.0,17.04,39800.0,12.0092,12.0586,12.0092,12.0375,39800.0
2010-12-27 10:20:00,17.04,17.05,17.03,17.04,15000.0,12.0375,12.0445,12.0304,12.0375,15000.0
2010-12-27 10:25:00,17.04,17.07,17.04,17.07,12000.0,12.0375,12.0586,12.0375,12.0586,12000.0
2010-12-27 10:30:00,17.07,17.09,17.07,17.09,28000.0,12.0586,12.0728,12.0586,12.0728,28000.0
2010-12-27 10:35:00,17.08,17.1,17.08,17.09,16800.0,12.0657,12.0798,12.0657,12.0728,16800.0
2010-12-27 10:40:00,17.09,17.1,17.09,17.1,14800.0,12.0728,12.0798,12.0728,12.0798,14800.0
2010-12-27 10:45:00,17.09,17.09,17.08,17.09,10000.0,12.0728,12.0728,12.0657,12.0728,10000.0
2010-12-27 10:50:00,17.09,17.09,17.07,17.08,32000.0,12.0728,12.0728,12.0586,12.0657,32000.0
2010-12-27 10:55:00,17.08,17.09,17.07,17.09,17000.0,12.0657,12.0728,12.0586,12.0728,17000.0
2010-12-27 11:00:00,17.09,17.13,17.09,17.13,47200.0,12.0728,12.101,12.0728,12.101,47200.0
2010-12-27 11:05:00,17.13,17.14,17.13,17.14,22200.0,12.101,12.1081,12.101,12.1081,22200.0
2010-12-27 11:10:00,17.14,17.14,17.14,17.14,1400.0,12.1081,12.1081,12.1081,12.1081,1400.0
2010-12-27 11:15:00,17.14,17.14,17.13,17.14,22000.0,12.1081,12.1081,12.101,12.1081,22000.0
2010-12-27 11:20:00,17.14,17.16,17.14,17.15,46600.0,12.1081,12.1222,12.1081,12.1152,46600.0
2010-12-27 11:25:00,17.15,17.15,17.13,17.13,17000.0,12.1152,12.1152,12.101,12.101,17000.0
2010-12-27 11:30:00,17.13,17.13,17.11,17.12,13200.0,12.101,12.101,12.0869,12.094,13200.0
2010-12-27 11:35:00,17.13,17.13,17.11,17.12,9200.0,12.101,12.101,12.0869,12.094,9200.0
2010-12-27 11:40:00,17.12,17.13,17.12,17.13,6200.0,12.094,12.101,12.094,12.101,6200.0
2010-12-27 11:45:00,17.12,17.13,17.11,17.11,13800.0,12.094,12.101,12.0869,12.0869,13800.0
2010-12-27 11:50:00,17.11,17.13,17.11,17.13,13400.0,12.0869,12.101,12.0869,12.101,13400.0
2010-12-27 11:55:00,17.13,17.15,17.13,17.15,33400.0,12.101,12.1152,12.101,12.1152,33400.0
2010-12-27 12:00:00,17.15,17.16,17.15,17.16,8600.0,12.1152,12.1222,12.1152,12.1222,8600.0
2010-12-27 12:05:00,17.16,17.19,17.15,17.18,34200.0,12.1222,12.1434,12.1152,12.1364,34200.0
2010-12-27 12:10:00,17.19,17.19,17.18,17.18,22800.0,12.1434,12.1434,12.1364,12.1364,22800.0
2010-12-27 12:15:00,17.18,17.21,17.18,17.2,78400.0,12.1364,12.1575,12.1364,12.1505,78400.0
2010-12-27 12:20:00,17.2,17.21,17.2,17.2,33000.0,12.1505,12.1575,12.1505,12.1505,33000.0
2010-12-27 12:25:00,17.21,17.21,17.2,17.21,2400.0,12.1575,12.1575,12.1505,12.1575,2400.0
2010-12-27 12:30:00,17.2,17.22,17.2,17.22,39000.0,12.1505,12.1646,12.1505,12.1646,39000.0
2010-12-27 12:35:00,17.22,17.24,17.22,17.23,33000.0,12.1646,12.1787,12.1646,12.1717,33000.0
2010-12-27 12:40:00,17.23,17.23,17.23,17.23,30600.0,12.1717,12.1717,12.1717,12.1717,30600.0
2010-12-27 12:45:00,17.23,17.23,17.23,17.23,14600.0,12.1717,12.1717,12.1717,12.1717,14600.0
2010-12-27 12:50:00,17.23,17.23,17.22,17.23,27800.0,12.1717,12.1717,12.1646,12.1717,27800.0
2010-12-27 12:55:00,17.22,17.23,17.22,17.23,18600.0,12.1646,12.1717,12.1646,12.1717,18600.0
2010-12-27 13:00:00,17.23,17.23,17.23,17.23,17600.0,12.1717,12.1717,12.1717,12.1717,17600.0
2010-12-27 13:05:00,17.23,17.25,17.23,17.25,32800.0,12.1717,12.1858,12.1717,12.1858,32800.0
2010-12-27 13:10:00,17.24,17.27,17.24,17.27,74000.0,12.1787,12.1999,12.1787,12.1999,74000.0
2010-12-27 13:15:00,17.27,17.31,17.27,17.31,77800.0,12.1999,12.2282,12.1999,12.2282,77800.0
2010-12-27 13:20:00,17.31,17.34,17.31,17.33,64400.0,12.2282,12.2494,12.2282,12.2423,64400.0
2010-12-27 13:25:00,17.33,17.36,17.33,17.33,57200.0,12.2423,12.2635,12.2423,12.2423,57200.0
2010-12-27 13:30:00,17.33,17.36,17.33,17.36,31200.0,12.2423,12.2635,12.2423,12.2635,31200.0
2010-12-27 13:35:00,17.36,17.36,17.35,17.35,30600.0,12.2635,12.2635,12.2564,12.2564,30600.0
2010-12-27 13:40:00,17.35,17.35,17.33,17.33,34800.0,12.2564,12.2564,12.2423,12.2423,34800.0
2010-12-27 13:45:00,17.34,17.34,17.33,17.34,11400.0,12.2494,12.2494,12.2423,12.2494,11400.0
2010-12-27 13:50:00,17.34,17.35,17.33,17.35,21600.0,12.2494,12.2564,12.2423,12.2564,21600.0
2010-12-27 13:55:00,17.35,17.36,17.35,17.36,24200.0,12.2564,12.2635,12.2564,12.2635,24200.0
2010-12-27 14:00:00,17.35,17.35,17.34,17.34,19000.0,12.2564,12.2564,12.2494,12.2494,19000.0
2010-12-27 14:05:00,17.34,17.34,17.33,17.33,31600.0,12.2494,12.2494,12.2423,12.2423,31600.0
2010-12-27 14:10:00,17.33,17.33,17.31,17.31,74200.0,12.2423,12.2423,12.2282,12.2282,74200.0
2010-12-27 14:15:00,17.31,17.32,17.31,17.32,17000.0,12.2282,12.2353,12.2282,12.2353,17000.0
2010-12-27 14:20:00,17.32,17.32,17.31,17.31,3400.0,12.2353,12.2353,12.2282,12.2282,3400.0
2010-12-27 14:25:00,17.31,17.32,17.31,17.31,5800.0,12.2282,12.2353,12.2282,12.2282,5800.0
2010-12-27 14:30:00,17.31,17.32,17.31,17.31,11800.0,12.2282,12.2353,12.2282,12.2282,11800.0
2010-12-27 14:35:00,17.32,17.32,17.31,17.31,9800.0,12.2353,12.2353,12.2282,12.2282,9800.0
2010-12-27 14:40:00,17.31,17.32,17.31,17.31,8600.0,12.2282,12.2353,12.2282,12.2282,8600.0
2010-12-27 14:45:00,17.31,17.32,17.31,17.32,17200.0,12.2282,12.2353,12.2282,12.2353,17200.0
2010-12-27 14:50:00,17.31,17.32,17.31,17.32,28400.0,12.2282,12.2353,12.2282,12.2353,28400.0
2010-12-27 14:55:00,17.32,17.32,17.32,17.32,11800.0,12.2353,12.2353,12.2353,12.2353,11800.0
2010-12-27 15:00:00,17.32,17.32,17.31,17.31,39400.0,12.2353,12.2353,12.2282,12.2282,39400.0
2010-12-27 15:05:00,17.31,17.32,17.31,17.32,21600.0,12.2282,12.2353,12.2282,12.2353,21600.0
2010-12-27 15:10:00,17.32,17.32,17.31,17.31,15000.0,12.2353,12.2353,12.2282,12.2282,15000.0
2010-12-27 15:15:00,17.32,17.32,17.31,17.32,29000.0,12.2353,12.2353,12.2282,12.2353,29000.0
2010-12-27 15:20:00,17.31,17.32,17.31,17.31,35400.0,12.2282,12.2353,12.2282,12.2282,35400.0
2010-12-27 15:25:00,17.31,17.32,17.31,17.31,39200.0,12.2282,12.2353,12.2282,12.2282,39200.0
2010-12-27 15:30:00,17.31,17.32,17.29,17.3,119600.0,12.2282,12.2353,12.2141,12.2211,119600.0
2010-12-27 15:35:00,17.3,17.31,17.27,17.27,92800.0,12.2211,12.2282,12.1999,12.1999,92800.0
2010-12-27 15:40:00,17.28,17.29,17.27,17.29,51000.0,12.207,12.2141,12.1999,12.2141,51000.0
2010-12-27 15:45:00,17.29,17.29,17.29,17.29,37000.0,12.2141,12.2141,12.2141,12.2141,37000.0
2010-12-27 15:50:00,17.29,17.3,17.28,17.3,102000.0,12.2141,12.2211,12.207,12.2211,102000.0
2010-12-27 15:55:00,17.3,17.31,17.3,17.31,102600.0,12.2211,12.2282,12.2211,12.2282,102600.0
2010-12-28 09:30:00,17.31,17.33,17.26,17.26,50600.0,12.2282,12.2423,12.1929,12.1929,50600.0
2010-12-28 09:35:00,17.25,17.28,17.21,17.21,27600.0,12.1858,12.207,12.1575,12.1575,27600.0
2010-12-28 09:40:00,17.21,17.25,17.19,17.22,45000.0,12.1575,12.1858,12.1434,12.1646,45000.0
2010-12-28 09:45:00,17.21,17.23,17.18,17.23,31200.0,12.1575,12.1717,12.1364,12.1717,31200.0
2010-12-28 09:50:00,17.24,17.25,17.24,17.24,21400.0,12.1787,12.1858,12.1787,12.1787,21400.0
2010-12-28 09:55:00,17.25,17.26,17.24,17.24,18200.0,12.1858,12.1929,12.1787,12.1787,18200.0
2010-12-28 10:00:00,17.24,17.28,17.21,17.27,47400.0,12.1787,12.207,12.1575,12.1999,47400.0
2010-12-28 10:05:00,17.27,17.29,17.25,17.26,39200.0,12.1999,12.2141,12.1858,12.1929,39200.0
2010-12-28 10:10:00,17.26,17.29,17.25,17.27,37400.0,12.1929,12.2141,12.1858,12.1999,37400.0
2010-12-28 10:15:00,17.27,17.27,17.23,17.25,25600.0,12.1999,12.1999,12.1717,12.1858,25600.0
2010-12-28 10:20:00,17.25,17.25,17.24,17.24,24000.0,12.1858,12.1858,12.1787,12.1787,24000.0
2010-12-28 10:25:00,17.24,17.25,17.24,17.25,12000.0,12.1787,12.1858,12.1787,12.1858,12000.0
2010-12-28 10:30:00,17.25,17.26,17.25,17.25,27000.0,12.1858,12.1929,12.1858,12.1858,27000.0
2010-12-28 10:35:00,17.25,17.25,17.25,17.25,8800.0,12.1858,12.1858,12.1858,12.1858,8800.0
2010-12-28 10:40:00,17.25,17.25,17.25,17.25,20800.0,12.1858,12.1858,12.1858,12.1858,20800.0
2010-12-28 10:45:00,17.25,17.25,17.24,17.24,33400.0,12.1858,12.1858,12.1787,12.1787,33400.0
2010-12-28 10:50:00,17.23,17.24,17.23,17.23,36400.0,12.1717,12.1787,12.1717,12.1717,36400.0
2010-12-28 10:55:00,17.23,17.24,17.23,17.23,18600.0,12.1717,12.1787,12.1717,12.1717,18600.0
2010-12-28 11:00:00,17.24,17.24,17.22,17.23,19000.0,12.1787,12.1787,12.1646,12.1717,19000.0
2010-12-28 11:05:00,17.23,17.25,17.23,17.25,17600.0,12.1717,12.1858,12.1717,12.1858,17600.0
2010-12-28 11:10:00,17.25,17.25,17.24,17.24,10000.0,12.1858,12.1858,12.1787,12.1787,10000.0
2010-12-28 11:15:00,17.24,17.25,17.23,17.24,25200.0,12.1787,12.1858,12.1717,12.1787,25200.0
2010-12-28 11:20:00,17.24,17.24,17.24,17.24,11800.0,12.1787,12.1787,12.1787,12.1787,11800.0
2010-12-28 11:25:00,17.24,17.25,17.22,17.22,18200.0,12.1787,12.1858,12.1646,12.1646,18200.0
2010-12-28 11:30:00,17.22,17.22,17.2,17.21,11400.0,12.1646,12.1646,12.1505,12.1575,11400.0
2010-12-28 11:35:00,17.2,17.23,17.2,17.23,9800.0,12.1505,12.1717,12.1505,12.1717,9800.0
2010-12-28 11:40:00,17.23,17.23,17.2,17.2,10400.0,12.1717,12.1717,12.1505,12.1505,10400.0
2010-12-28 11:45:00,17.2,17.2,17.19,17.2,6800.0,12.1505,12.1505,12.1434,12.1505,6800.0
2010-12-28 11:50:00,17.2,17.2,17.18,17.18,8600.0,12.1505,12.1505,12.1364,12.1364,8600.0
2010-12-28 11:55:00,17.18,17.18,17.16,17.17,20200.0,12.1364,12.1364,12.1222,12.1293,20200.0
2010-12-28 12:00:00,17.17,17.17,17.16,17.17,17000.0,12.1293,12.1293,12.1222,12.1293,17000.0
2010-12-28 12:05:00,17.17,17.17,17.15,17.15,9000.0,12.1293,12.1293,12.1152,12.1152,9000.0
2010-12-28 12:10:00,17.16,17.16,17.15,17.15,24600.0,12.1222,12.1222,12.1152,12.1152,24600.0
2010-12-28 12:15:00,17.15,17.16,17.15,17.16,6600.0,12.1152,12.1222,12.1152,12.1222,6600.0
2010-12-28 12:20:00,17.16,17.16,17.15,17.16,17400.0,12.1222,12.1222,12.1152,12.1222,17400.0
2010-12-28 12:25:00,17.16,17.16,17.16,17.16,9200.0,12.1222,12.1222,12.1222,12.1222,9200.0
2010-12-28 12:30:00,17.16,17.17,17.16,17.17,10600.0,12.1222,12.1293,12.1222,12.1293,10600.0
2010-12-28 12:35:00,17.17,17.17,17.17,17.17,5600.0,12.1293,12.1293,12.1293,12.1293,5600.0
2010-12-28 12:40:00,17.17,17.18,17.17,17.17,8400.0,12.1293,12.1364,12.1293,12.1293,8400.0
2010-12-28 12:45:00,17.17,17.18,17.17,17.17,6600.0,12.1293,12.1364,12.1293,12.1293,6600.0
2010-12-28 12:50:00,17.17,17.18,17.17,17.18,13800.0,12.1293,12.1364,12.1293,12.1364,13800.0
2010-12-28 12:55:00,17.18,17.18,17.18,17.18,3600.0,12.1364,12.1364,12.1364,12.1364,3600.0
2010-12-28 13:00:00,17.18,17.18,17.18,17.18,14600.0,12.1364,12.1364,12.1364,12.1364,14600.0
2010-12-28 13:05:00,17.18,17.2,17.18,17.2,9400.0,12.1364,12.1505,12.1364,12.1505,9400.0
2010-12-28 13:10:00,17.2,17.2,17.19,17.2,9400.0,12.1505,12.1505,12.1434,12.1505,9400.0
2010-12-28 13:15:00,17.2,17.2,17.19,17.19,2000.0,12.1505,12.1505,12.1434,12.1434,2000.0
2010-12-28 13:20:00,17.2,17.21,17.19,17.21,15600.0,12.1505,12.1575,12.1434,12.1575,15600.0
2010-12-28 13:25:00,17.21,17.21,17.2,17.2,11600.0,12.1575,12.1575,12.1505,12.1505,11600.0
2010-12-28 13:30:00,17.2,17.2,17.2,17.2,7400.0,12.1505,12.1505,12.1505,12.1505,7400.0
2010-12-28 13:35:00,17.2,17.2,17.2,17.2,5800.0,12.1505,12.1505,12.1505,12.1505,5800.0
2010-12-28 13:40:00,17.2,17.21,17.2,17.2,7200.0,12.1505,12.1575,12.1505,12.1505,7200.0
2010-12-28 13:45:00,17.21,17.23,17.2,17.23,42000.0,12.1575,12.1717,12.1505,12.1717,42000.0
2010-12-28 13:50:00,17.22,17.22,17.22,17.22,10400.0,12.1646,12.1646,12.1646,12.1646,10400.0
2010-12-28 13:55:00,17.22,17.22,17.22,17.22,16400.0,12.1646,12.1646,12.1646,12.1646,16400.0
2010-12-28 14:00:00,17.22,17.22,17.21,17.21,16400.0,12.1646,12.1646,12.1575,12.1575,16400.0
2010-12-28 14:05:00,17.21,17.22,17.21,17.21,16800.0,12.1575,12.1646,12.1575,12.1575,16800.0
2010-12-28 14:10:00,17.21,17.21,17.21,17.21,8200.0,12.1575,12.1575,12.1575,12.1575,8200.0
2010-12-28 14:15:00,17.22,17.22,17.21,17.22,4000.0,12.1646,12.1646,12.1575,12.1646,4000.0
2010-12-28 14:20:00,17.21,17.22,17.21,17.22,13200.0,12.1575,12.1646,12.1575,12.1646,13200.0
2010-12-28 14:25:00,17.22,17.23,17.22,17.23,24600.0,12.1646,12.1717,12.1646,12.1717,24600.0
2010-12-28 14:30:00,17.23,17.23,17.22,17.22,8400.0,12.1717,12.1717,12.1646,12.1646,8400.0
2010-12-28 14:35:00,17.22,17.22,17.22,17.22,9000.0,12.1646,12.1646,12.1646,12.1646,9000.0
2010-12-28 14:40:00,17.22,17.22,17.22,17.22,9600.0,12.1646,12.1646,12.1646,12.1646,9600.0
2010-12-28 14:45:00,17.22,17.22,17.22,17.22,7000.0,12.1646,12.1646,12.1646,12.1646,7000.0
2010-12-28 14:50:00,17.22,17.22,17.22,17.22,12600.0,12.1646,12.1646,12.1646,12.1646,12600.0
2010-12-28 14:55:00,17.22,17.22,17.21,17.22,56000.0,12.1646,12.1646,12.1575,12.1646,56000.0
2010-12-28 15:00:00,17.22,17.22,17.21,17.21,32000.0,12.1646,12.1646,12.1575,12.1575,32000.0
2010-12-28 15:05:00,17.21,17.21,17.21,17.21,8600.0,12.1575,12.1575,12.1575,12.1575,8600.0
2010-12-28 15:10:00,17.21,17.21,17.2,17.2,16400.0,12.1575,12.1575,12.1505,12.1505,16400.0
2010-12-28 15:15:00,17.2,17.2,17.2,17.2,12600.0,12.1505,12.1505,12.1505,12.1505,12600.0
2010-12-28 15:20:00,17.2,17.2,17.2,17.2,11000.0,12.1505,12.1505,12.1505,12.1505,11000.0
2010-12-28 15:25:00,17.2,17.2,17.2,17.2,14600.0,12.1505,12.1505,12.1505,12.1505,14600.0
2010-12-28 15:30:00,17.2,17.2,17.2,17.2,13800.0,12.1505,12.1505,12.1505,12.1505,13800.0
2010-12-28 15:35:00,17.2,17.2,17.2,17.2,11000.0,12.1505,12.1505,12.1505,12.1505,11000.0
2010-12-28 15:40:00,17.2,17.2,17.2,17.2,15200.0,12.1505,12.1505,12.1505,12.1505,15200.0
2010-12-28 15:45:00,17.2,17.2,17.18,17.19,29600.0,12.1505,12.1505,12.1364,12.1434,29600.0
2010-12-28 15:50:00,17.18,17.19,17.18,17.19,26000.0,12.1364,12.1434,12.1364,12.1434,26000.0
2010-12-28 15:55:00,17.19,17.21,17.18,17.2,87200.0,12.1434,12.1575,12.1364,12.1505,87200.0
2010-12-29 09:30:00,17.25,17.32,17.24,17.29,39400.0,12.1858,12.2353,12.1787,12.2141,39400.0
2010-12-29 09:35:00,17.29,17.29,17.27,17.28,31600.0,12.2141,12.2141,12.1999,12.207,31600.0
2010-12-29 09:40:00,17.28,17.28,17.22,17.24,34400.0,12.207,12.207,12.1646,12.1787,34400.0
2010-12-29 09:45:00,17.24,17.24,17.21,17.21,20400.0,12.1787,12.1787,12.1575,12.1575,20400.0
2010-12-29 09:50:00,17.21,17.22,17.2,17.22,16200.0,12.1575,12.1646,12.1505,12.1646,16200.0
2010-12-29 09:55:00,17.22,17.22,17.21,17.22,9200.0,12.1646,12.1646,12.1575,12.1646,9200.0
2010-12-29 10:00:00,17.21,17.21,17.2,17.21,15000.0,12.1575,12.1575,12.1505,12.1575,15000.0
2010-12-29 10:05:00,17.21,17.21,17.19,17.21,25400.0,12.1575,12.1575,12.1434,12.1575,25400.0
2010-12-29 10:10:00,17.21,17.24,17.21,17.23,12200.0,12.1575,12.1787,12.1575,12.1717,12200.0
2010-12-29 10:15:00,17.24,17.25,17.24,17.25,12400.0,12.1787,12.1858,12.1787,12.1858,12400.0
2010-12-29 10:20:00,17.25,17.27,17.25,17.25,17200.0,12.1858,12.1999,12.1858,12.1858,17200.0
2010-12-29 10:25:00,17.25,17.27,17.24,17.27,16200.0,12.1858,12.1999,12.1787,12.1999,16200.0
2010-12-29 10:30:00,17.27,17.28,17.27,17.28,12400.0,12.1999,12.207,12.1999,12.207,12400.0
2010-12-29 10:35:00,17.28,17.28,17.25,17.25,14400.0,12.207,12.207,12.1858,12.1858,14400.0
2010-12-29 10:40:00,17.25,17.28,17.25,17.28,12000.0,12.1858,12.207,12.1858,12.207,12000.0
2010-12-29 10:45:00,17.28,17.29,17.28,17.29,13000.0,12.207,12.2141,12.207,12.2141,13000.0
2010-12-29 10:50:00,17.29,17.3,17.29,17.3,9800.0,12.2141,12.2211,12.2141,12.2211,9800.0
2010-12-29 10:55:00,17.29,17.3,17.21,17.3,13600.0,12.2141,12.2211,12.1575,12.2211,13600.0
2010-12-29 11:00:00,17.3,17.31,17.3,17.3,9800.0,12.2211,12.2282,12.2211,12.2211,9800.0
2010-12-29 11:05:00,17.3,17.31,17.3,17.31,9800.0,12.2211,12.2282,12.2211,12.2282,9800.0
2010-12-29 11:10:00,17.31,17.31,17.29,17.29,18600.0,12.2282,12.2282,12.2141,12.2141,18600.0
2010-12-29 11:15:00,17.29,17.3,17.25,17.26,30200.0,12.2141,12.2211,12.1858,12.1929,30200.0
2010-12-29 11:20:00,17.25,17.26,17.25,17.25,10000.0,12.1858,12.1929,12.1858,12.1858,10000.0
2010-12-29 11:25:00,17.25,17.25,17.25,17.25,5800.0,12.1858,12.1858,12.1858,12.1858,5800.0
2010-12-29 11:30:00,17.25,17.27,17.25,17.27,10400.0,12.1858,12.1999,12.1858,12.1999,10400.0
2010-12-29 11:35:00,17.26,17.27,17.26,17.27,10800.0,12.1929,12.1999,12.1929,12.1999,10800.0
2010-12-29 11:40:00,17.27,17.27,17.25,17.27,17600.0,12.1999,12.1999,12.1858,12.1999,17600.0
2010-12-29 11:45:00,17.26,17.26,17.26,17.26,4000.0,12.1929,12.1929,12.1929,12.1929,4000.0
2010-12-29 11:50:00,17.25,17.25,17.25,17.25,6200.0,12.1858,12.1858,12.1858,12.1858,6200.0
2010-12-29 11:55:00,17.25,17.25,17.24,17.24,9200.0,12.1858,12.1858,12.1787,12.1787,9200.0
2010-12-29 12:00:00,17.24,17.25,17.24,17.25,10800.0,12.1787,12.1858,12.1787,12.1858,10800.0
2010-12-29 12:05:00,17.25,17.26,17.25,17.25,8000.0,12.1858,12.1929,12.1858,12.1858,8000.0
2010-12-29 12:10:00,17.25,17.26,17.25,17.25,12600.0,12.1858,12.1929,12.1858,12.1858,12600.0
2010-12-29 12:15:00,17.25,17.25,17.25,17.25,9200.0,12.1858,12.1858,12.1858,12.1858,9200.0
2010-12-29 12:20:00,17.25,17.25,17.24,17.24,22200.0,12.1858,12.1858,12.1787,12.1787,22200.0
2010-12-29 12:25:00,17.24,17.24,17.24,17.24,4600.0,12.1787,12.1787,12.1787,12.1787,4600.0
2010-12-29 12:30:00,17.24,17.27,17.24,17.27,10400.0,12.1787,12.1999,12.1787,12.1999,10400.0
2010-12-29 12:35:00,17.27,17.27,17.26,17.26,2400.0,12.1999,12.1999,12.1929,12.1929,2400.0
2010-12-29 12:40:00,17.26,17.27,17.26,17.27,9200.0,12.1929,12.1999,12.1929,12.1999,9200.0
2010-12-29 12:45:00,17.27,17.27,17.27,17.27,9200.0,12.1999,12.1999,12.1999,12.1999,9200.0
2010-12-29 12:50:00,17.27,17.28,17.26,17.28,16000.0,12.1999,12.207,12.1929,12.207,16000.0
2010-12-29 12:55:00,17.28,17.3,17.28,17.29,15800.0,12.207,12.2211,12.207,12.2141,15800.0
2010-12-29 13:00:00,17.29,17.29,17.28,17.29,9000.0,12.2141,12.2141,12.207,12.2141,9000.0
2010-12-29 13:05:00,17.29,17.29,17.28,17.29,11400.0,12.2141,12.2141,12.207,12.2141,11400.0
2010-12-29 13:10:00,17.29,17.29,17.28,17.29,6200.0,12.2141,12.2141,12.207,12.2141,6200.0
2010-12-29 13:15:00,17.28,17.29,17.28,17.29,3400.0,12.207,12.2141,12.207,12.2141,3400.0
2010-12-29 13:20:00,17.29,17.29,17.29,17.29,7600.0,12.2141,12.2141,12.2141,12.2141,7600.0
2010-12-29 13:25:00,17.29,17.29,17.29,17.29,8600.0,12.2141,12.2141,12.2141,12.2141,8600.0
2010-12-29 13:30:00,17.29,17.3,17.29,17.29,9200.0,12.2141,12.2211,12.2141,12.2141,9200.0
2010-12-29 13:35:00,17.29,17.3,17.29,17.3,5600.0,12.2141,12.2211,12.2141,12.2211,5600.0
2010-12-29 13:40:00,17.29,17.29,17.29,17.29,5600.0,12.2141,12.2141,12.2141,12.2141,5600.0
2010-12-29 13:45:00,17.29,17.29,17.29,17.29,6000.0,12.2141,12.2141,12.2141,12.2141,6000.0
2010-12-29 13:50:00,17.29,17.29,17.28,17.28,11400.0,12.2141,12.2141,12.207,12.207,11400.0
2010-12-29 13:55:00,17.28,17.28,17.28,17.28,27800.0,12.207,12.207,12.207,12.207,27800.0
2010-12-29 14:00:00,17.28,17.28,17.28,17.28,13400.0,12.207,12.207,12.207,12.207,13400.0
2010-12-29 14:05:00,17.28,17.29,17.28,17.29,3600.0,12.207,12.2141,12.207,12.2141,3600.0
2010-12-29 14:10:00,17.28,17.29,17.28,17.29,6200.0,12.207,12.2141,12.207,12.2141,6200.0
2010-12-29 14:15:00,17.28,17.28,17.27,17.27,11000.0,12.207,12.207,12.1999,12.1999,11000.0
2010-12-29 14:20:00,17.27,17.27,17.27,17.27,5800.0,12.1999,12.1999,12.1999,12.1999,5800.0
2010-12-29 14:25:00,17.27,17.27,17.27,17.27,1800.0,12.1999,12.1999,12.1999,12.1999,1800.0
2010-12-29 14:30:00,17.27,17.27,17.27,17.27,4400.0,12.1999,12.1999,12.1999,12.1999,4400.0
2010-12-29 14:35:00,17.27,17.27,17.25,17.25,11800.0,12.1999,12.1999,12.1858,12.1858,11800.0
2010-12-29 14:40:00,17.25,17.26,17.25,17.25,3400.0,12.1858,12.1929,12.1858,12.1858,3400.0
2010-12-29 14:45:00,17.25,17.26,17.25,17.26,17000.0,12.1858,12.1929,12.1858,12.1929,17000.0
2010-12-29 14:50:00,17.26,17.26,17.25,17.25,17200.0,12.1929,12.1929,12.1858,12.1858,17200.0
2010-12-29 14:55:00,17.25,17.25,17.25,17.25,6400.0,12.1858,12.1858,12.1858,12.1858,6400.0
2010-12-29 15:00:00,17.25,17.26,17.25,17.26,12000.0,12.1858,12.1929,12.1858,12.1929,12000.0
2010-12-29 15:05:00,17.25,17.27,17.25,17.26,12000.0,12.1858,12.1999,12.1858,12.1929,12000.0
2010-12-29 15:10:00,17.27,17.27,17.26,17.26,6000.0,12.1999,12.1999,12.1929,12.1929,6000.0
2010-12-29 15:15:00,17.26,17.27,17.25,17.25,10800.0,12.1929,12.1999,12.1858,12.1858,10800.0
2010-12-29 15:20:00,17.26,17.26,17.25,17.26,4200.0,12.1929,12.1929,12.1858,12.1929,4200.0
2010-12-29 15:25:00,17.25,17.26,17.25,17.25,16400.0,12.1858,12.1929,12.1858,12.1858,16400.0
2010-12-29 15:30:00,17.25,17.25,17.25,17.25,18000.0,12.1858,12.1858,12.1858,12.1858,18000.0
2010-12-29 15:35:00,17.25,17.25,17.25,17.25,18200.0,12.1858,12.1858,12.1858,12.1858,18200.0
2010-12-29 15:40:00,17.25,17.25,17.24,17.24,32400.0,12.1858,12.1858,12.1787,12.1787,32400.0
2010-12-29 15:45:00,17.24,17.24,17.21,17.21,62600.0,12.1787,12.1787,12.1575,12.1575,62600.0
2010-12-29 15:50:00,17.22,17.23,17.21,17.23,39200.0,12.1646,12.1717,12.1575,12.1717,39200.0
2010-12-29 15:55:00,17.22,17.23,17.21,17.21,49000.0,12.1646,12.1717,12.1575,12.1575,49000.0
2010-12-30 09:30:00,17.18,17.21,17.18,17.19,29200.0,12.1364,12.1575,12.1364,12.1434,29200.0
2010-12-30 09:35:00,17.2,17.22,17.16,17.17,19000.0,12.1505,12.1646,12.1222,12.1293,19000.0
2010-12-30 09:40:00,17.17,17.22,17.16,17.21,10200.0,12.1293,12.1646,12.1222,12.1575,10200.0
2010-12-30 09:45:00,17.2,17.21,17.17,17.18,22600.0,12.1505,12.1575,12.1293,12.1364,22600.0
2010-12-30 09:50:00,17.18,17.18,17.17,17.18,16000.0,12.1364,12.1364,12.1293,12.1364,16000.0
2010-12-30 09:55:00,17.18,17.18,17.15,17.16,24800.0,12.1364,12.1364,12.1152,12.1222,24800.0
2010-12-30 10:00:00,17.16,17.17,17.14,17.16,24200.0,12.1222,12.1293,12.1081,12.1222,24200.0
2010-12-30 10:05:00,17.16,17.17,17.15,17.16,9800.0,12.1222,12.1293,12.1152,12.1222,9800.0
2010-12-30 10:10:00,17.15,17.17,17.14,17.14,31000.0,12.1152,12.1293,12.1081,12.1081,31000.0
2010-12-30 10:15:00,17.15,17.16,17.14,17.15,13800.0,12.1152,12.1222,12.1081,12.1152,13800.0
2010-12-30 10:20:00,17.15,17.15,17.13,17.13,12200.0,12.1152,12.1152,12.101,12.101,12200.0
2010-12-30 10:25:00,17.13,17.14,17.13,17.13,12600.0,12.101,12.1081,12.101,12.101,12600.0
2010-12-30 10:30:00,17.13,17.15,17.13,17.15,29400.0,12.101,12.1152,12.101,12.1152,29400.0
2010-12-30 10:35:00,17.15,17.15,17.13,17.13,12600.0,12.1152,12.1152,12.101,12.101,12600.0
2010-12-30 10:40:00,17.14,17.14,17.13,17.13,21400.0,12.1081,12.1081,12.101,12.101,21400.0
2010-12-30 10:45:00,17.13,17.15,17.13,17.14,17600.0,12.101,12.1152,12.101,12.1081,17600.0
2010-12-30 10:50:00,17.15,17.17,17.14,17.17,15400.0,12.1152,12.1293,12.1081,12.1293,15400.0
2010-12-30 10:55:00,17.17,17.17,17.16,17.16,12000.0,12.1293,12.1293,12.1222,12.1222,12000.0
2010-12-30 11:00:00,17.17,17.18,17.17,17.18,9200.0,12.1293,12.1364,12.1293,12.1364,9200.0
2010-12-30 11:05:00,17.18,17.18,17.18,17.18,7600.0,12.1364,12.1364,12.1364,12.1364,7600.0
2010-12-30 11:10:00,17.18,17.18,17.15,17.16,16000.0,12.1364,12.1364,12.1152,12.1222,16000.0
2010-12-30 11:15:00,17.16,17.18,17.16,17.17,16000.0,12.1222,12.1364,12.1222,12.1293,16000.0
2010-12-30 11:20:00,17.17,17.18,17.17,17.17,9600.0,12.1293,12.1364,12.1293,12.1293,9600.0
2010-12-30 11:25:00,17.17,17.18,17.17,17.18,6200.0,12.1293,12.1364,12.1293,12.1364,6200.0
2010-12-30 11:30:00,17.18,17.18,17.17,17.17,6200.0,12.1364,12.1364,12.1293,12.1293,6200.0
2010-12-30 11:35:00,17.17,17.18,17.16,17.16,11800.0,12.1293,12.1364,12.1222,12.1222,11800.0
2010-12-30 11:40:00,17.16,17.17,17.15,17.17,17400.0,12.1222,12.1293,12.1152,12.1293,17400.0
2010-12-30 11:45:00,17.17,17.18,17.17,17.17,8800.0,12.1293,12.1364,12.1293,12.1293,8800.0
2010-12-30 11:50:00,17.17,17.17,17.16,17.17,17800.0,12.1293,12.1293,12.1222,12.1293,17800.0
2010-12-30 11:55:00,17.17,17.18,17.17,17.18,5800.0,12.1293,12.1364,12.1293,12.1364,5800.0
2010-12-30 12:00:00,17.18,17.18,17.17,17.18,7600.0,12.1364,12.1364,12.1293,12.1364,7600.0
2010-12-30 12:05:00,17.18,17.2,17.18,17.2,6400.0,12.1364,12.1505,12.1364,12.1505,6400.0
2010-12-30 12:10:00,17.2,17.2,17.19,17.19,8800.0,12.1505,12.1505,12.1434,12.1434,8800.0
2010-12-30 12:15:00,17.2,17.23,17.2,17.23,21200.0,12.1505,12.1717,12.1505,12.1717,21200.0
2010-12-30 12:20:00,17.22,17.23,17.22,17.23,5400.0,12.1646,12.1717,12.1646,12.1717,5400.0
2010-12-30 12:25:00,17.23,17.23,17.23,17.23,8400.0,12.1717,12.1717,12.1717,12.1717,8400.0
2010-12-30 12:30:00,17.23,17.23,17.22,17.23,6000.0,12.1717,12.1717,12.1646,12.1717,6000.0
2010-12-30 12:35:00,17.23,17.25,17.23,17.25,9600.0,12.1717,12.1858,12.1717,12.1858,9600.0
2010-12-30 12:40:00,17.24,17.24,17.24,17.24,7800.0,12.1787,12.1787,12.1787,12.1787,7800.0
2010-12-30 12:45:00,17.24,17.24,17.24,17.24,4400.0,12.1787,12.1787,12.1787,12.1787,4400.0
2010-12-30 12:50:00,17.24,17.24,17.22,17.22,5600.0,12.1787,12.1787,12.1646,12.1646,5600.0
2010-12-30 12:55:00,17.22,17.23,17.22,17.23,11600.0,12.1646,12.1717,12.1646,12.1717,11600.0
2010-12-30 13:00:00,17.23,17.23,17.22,17.22,13200.0,12.1717,12.1717,12.1646,12.1646,13200.0
2010-12-30 13:05:00,17.22,17.22,17.22,17.22,400.0,12.1646,12.1646,12.1646,12.1646,400.0
2010-12-30 13:10:00,17.22,17.22,17.22,17.22,800.0,12.1646,12.1646,12.1646,12.1646,800.0
2010-12-30 13:15:00,17.22,17.23,17.22,17.22,11000.0,12.1646,12.1717,12.1646,12.1646,11000.0
2010-12-30 13:20:00,17.22,17.22,17.22,17.22,4200.0,12.1646,12.1646,12.1646,12.1646,4200.0
2010-12-30 13:25:00,17.22,17.23,17.22,17.23,2800.0,12.1646,12.1717,12.1646,12.1717,2800.0
2010-12-30 13:30:00,17.23,17.23,17.22,17.23,6200.0,12.1717,12.1717,12.1646,12.1717,6200.0
2010-12-30 13:35:00,17.24,17.24,17.23,17.24,2800.0,12.1787,12.1787,12.1717,12.1787,2800.0
2010-12-30 13:40:00,17.23,17.23,17.22,17.22,8600.0,12.1717,12.1717,12.1646,12.1646,8600.0
2010-12-30 13:45:00,17.23,17.23,17.22,17.23,2000.0,12.1717,12.1717,12.1646,12.1717,2000.0
2010-12-30 13:50:00,17.22,17.23,17.22,17.23,5200.0,12.1646,12.1717,12.1646,12.1717,5200.0
2010-12-30 13:55:00,17.23,17.23,17.23,17.23,23400.0,12.1717,12.1717,12.1717,12.1717,23400.0
2010-12-30 14:00:00,17.23,17.23,17.22,17.22,13000.0,12.1717,12.1717,12.1646,12.1646,13000.0
2010-12-30 14:05:00,17.22,17.22,17.22,17.22,2000.0,12.1646,12.1646,12.1646,12.1646,2000.0
2010-12-30 14:10:00,17.22,17.22,17.22,17.22,2200.0,12.1646,12.1646,12.1646,12.1646,2200.0
2010-12-30 14:15:00,17.22,17.23,17.22,17.22,16600.0,12.1646,12.1717,12.1646,12.1646,16600.0
2010-12-30 14:20:00,17.23,17.23,17.22,17.22,11200.0,12.1717,12.1717,12.1646,12.1646,11200.0
2010-12-30 14:25:00,17.21,17.22,17.21,17.22,12200.0,12.1575,12.1646,12.1575,12.1646,12200.0
2010-12-30 14:30:00,17.22,17.23,17.22,17.23,7600.0,12.1646,12.1717,12.1646,12.1717,7600.0
2010-12-30 14:35:00,17.22,17.23,17.22,17.22,5800.0,12.1646,12.1717,12.1646,12.1646,5800.0
2010-12-30 14:40:00,17.22,17.23,17.22,17.23,5200.0,12.1646,12.1717,12.1646,12.1717,5200.0
2010-12-30 14:45:00,17.23,17.23,17.22,17.22,7400.0,12.1717,12.1717,12.1646,12.1646,7400.0
2010-12-30 14:50:00,17.23,17.23,17.22,17.23,10200.0,12.1717,12.1717,12.1646,12.1717,10200.0
2010-12-30 14:55:00,17.22,17.23,17.22,17.22,11800.0,12.1646,12.1717,12.1646,12.1646,11800.0
2010-12-30 15:00:00,17.22,17.23,17.22,17.23,13800.0,12.1646,12.1717,12.1646,12.1717,13800.0
2010-12-30 15:05:00,17.22,17.24,17.22,17.24,32000.0,12.1646,12.1787,12.1646,12.1787,32000.0
2010-12-30 15:10:00,17.24,17.24,17.23,17.24,12000.0,12.1787,12.1787,12.1717,12.1787,12000.0
2010-12-30 15:15:00,17.23,17.24,17.23,17.24,7800.0,12.1717,12.1787,12.1717,12.1787,7800.0
2010-12-30 15:20:00,17.23,17.24,17.23,17.24,5200.0,12.1717,12.1787,12.1717,12.1787,5200.0
2010-12-30 15:25:00,17.23,17.25,17.23,17.25,36600.0,12.1717,12.1858,12.1717,12.1858,36600.0
2010-12-30 15:30:00,17.25,17.25,17.24,17.24,15600.0,12.1858,12.1858,12.1787,12.1787,15600.0
2010-12-30 15:35:00,17.24,17.25,17.23,17.24,23800.0,12.1787,12.1858,12.1717,12.1787,23800.0
2010-12-30 15:40:00,17.24,17.24,17.23,17.23,40800.0,12.1787,12.1787,12.1717,12.1717,40800.0
2010-12-30 15:45:00,17.23,17.23,17.21,17.23,34400.0,12.1717,12.1717,12.1575,12.1717,34400.0
2010-12-30 15:50:00,17.23,17.23,17.21,17.21,28800.0,12.1717,12.1717,12.1575,12.1575,28800.0
2010-12-30 15:55:00,17.22,17.22,17.21,17.21,65200.0,12.1646,12.1646,12.1575,12.1575,65200.0
2010-12-31 09:30:00,17.2,17.27,17.19,17.24,33000.0,12.1505,12.1999,12.1434,12.1787,33000.0
2010-12-31 09:35:00,17.24,17.24,17.17,17.17,15400.0,12.1787,12.1787,12.1293,12.1293,15400.0
2010-12-31 09:40:00,17.16,17.16,17.06,17.13,91400.0,12.1222,12.1222,12.0516,12.101,91400.0
2010-12-31 09:45:00,17.12,17.13,17.08,17.1,20800.0,12.094,12.101,12.0657,12.0798,20800.0
2010-12-31 09:50:00,17.1,17.14,17.1,17.13,18600.0,12.0798,12.1081,12.0798,12.101,18600.0
2010-12-31 09:55:00,17.13,17.15,17.13,17.14,7600.0,12.101,12.1152,12.101,12.1081,7600.0
2010-12-31 10:00:00,17.14,17.14,17.12,17.12,12400.0,12.1081,12.1081,12.094,12.094,12400.0
2010-12-31 10:05:00,17.11,17.13,17.11,17.12,8800.0,12.0869,12.101,12.0869,12.094,8800.0
2010-12-31 10:10:00,17.13,17.15,17.12,17.14,20800.0,12.101,12.1152,12.094,12.1081,20800.0
2010-12-31 10:15:00,17.15,17.15,17.12,17.12,16400.0,12.1152,12.1152,12.094,12.094,16400.0
2010-12-31 10:20:00,17.11,17.13,17.11,17.12,26000.0,12.0869,12.101,12.0869,12.094,26000.0
2010-12-31 10:25:00,17.12,17.13,17.11,17.12,17200.0,12.094,12.101,12.0869,12.094,17200.0
2010-12-31 10:30:00,17.13,17.13,17.1,17.11,25000.0,12.101,12.101,12.0798,12.0869,25000.0
2010-12-31 10:35:00,17.1,17.11,17.09,17.09,22200.0,12.0798,12.0869,12.0728,12.0728,22200.0
2010-12-31 10:40:00,17.09,17.09,17.07,17.09,51200.0,12.0728,12.0728,12.0586,12.0728,51200.0
2010-12-31 10:45:00,17.09,17.09,17.08,17.09,15400.0,12.0728,12.0728,12.0657,12.0728,15400.0
2010-12-31 10:50:00,17.09,17.09,17.09,17.09,4800.0,12.0728,12.0728,12.0728,12.0728,4800.0
2010-12-31 10:55:00,17.09,17.1,17.09,17.1,10200.0,12.0728,12.0798,12.0728,12.0798,10200.0
2010-12-31 11:00:00,17.1,17.11,17.1,17.11,12600.0,12.0798,12.0869,12.0798,12.0869,12600.0
2010-12-31 11:05:00,17.11,17.11,17.09,17.1,54800.0,12.0869,12.0869,12.0728,12.0798,54800.0
2010-12-31 11:10:00,17.1,17.11,17.1,17.11,10000.0,12.0798,12.0869,12.0798,12.0869,10000.0
2010-12-31 11:15:00,17.11,17.12,17.11,17.11,22600.0,12.0869,12.094,12.0869,12.0869,22600.0
2010-12-31 11:20:00,17.12,17.13,17.11,17.12,76200.0,12.094,12.101,12.0869,12.094,76200.0
2010-12-31 11:25:00,17.11,17.12,17.11,17.12,17400.0,12.0869,12.094,12.0869,12.094,17400.0
2010-12-31 11:30:00,17.11,17.12,17.11,17.11,42800.0,12.0869,12.094,12.0869,12.0869,42800.0
2010-12-31 11:35:00,17.11,17.11,17.1,17.1,34200.0,12.0869,12.0869,12.0798,12.0798,34200.0
2010-12-31 11:40:00,17.1,17.1,17.08,17.08,27000.0,12.0798,12.0798,12.0657,12.0657,27000.0
2010-12-31 11:45:00,17.08,17.09,17.08,17.09,9800.0,12.0657,12.0728,12.0657,12.0728,9800.0
2010-12-31 11:50:00,17.09,17.09,17.07,17.07,10400.0,12.0728,12.0728,12.0586,12.0586,10400.0
2010-12-31 11:55:00,17.07,17.08,17.07,17.08,9600.0,12.0586,12.0657,12.0586,12.0657,9600.0
2010-12-31 12:00:00,17.08,17.08,17.07,17.08,13600.0,12.0657,12.0657,12.0586,12.0657,13600.0
2010-12-31 12:05:00,17.08,17.09,17.07,17.09,20200.0,12.0657,12.0728,12.0586,12.0728,20200.0
2010-12-31 12:10:00,17.09,17.09,17.08,17.09,11800.0,12.0728,12.0728,12.0657,12.0728,11800.0
2010-12-31 12:15:00,17.09,17.1,17.09,17.1,7000.0,12.0728,12.0798,12.0728,12.0798,7000.0
2010-12-31 12:20:00,17.1,17.1,17.08,17.08,16200.0,12.0798,12.0798,12.0657,12.0657,16200.0
2010-12-31 12:25:00,17.08,17.08,17.08,17.08,7200.0,12.0657,12.0657,12.0657,12.0657,7200.0
2010-12-31 12:30:00,17.08,17.08,17.06,17.07,35400.0,12.0657,12.0657,12.0516,12.0586,35400.0
2010-12-31 12:35:00,17.07,17.07,17.06,17.07,6800.0,12.0586,12.0586,12.0516,12.0586,6800.0
2010-12-31 12:40:00,17.06,17.08,17.06,17.06,86000.0,12.0516,12.0657,12.0516,12.0516,86000.0
2010-12-31 12:45:00,17.05,17.06,17.05,17.06,36200.0,12.0445,12.0516,12.0445,12.0516,36200.0
2010-12-31 12:50:00,17.06,17.07,17.06,17.07,11000.0,12.0516,12.0586,12.0516,12.0586,11000.0
2010-12-31 12:55:00,17.07,17.07,17.07,17.07,5200.0,12.0586,12.0586,12.0586,12.0586,5200.0
2010-12-31 13:00:00,17.07,17.08,17.07,17.08,4400.0,12.0586,12.0657,12.0586,12.0657,4400.0
2010-12-31 13:05:00,17.07,17.09,17.07,17.09,20000.0,12.0586,12.0728,12.0586,12.0728,20000.0
2010-12-31 13:10:00,17.09,17.1,17.09,17.1,7400.0,12.0728,12.0798,12.0728,12.0798,7400.0
2010-12-31 13:15:00,17.1,17.11,17.1,17.11,6200.0,12.0798,12.0869,12.0798,12.0869,6200.0
2010-12-31 13:20:00,17.11,17.11,17.11,17.11,4400.0,12.0869,12.0869,12.0869,12.0869,4400.0
2010-12-31 13:25:00,17.11,17.11,17.11,17.11,3400.0,12.0869,12.0869,12.0869,12.0869,3400.0
2010-12-31 13:30:00,17.11,17.11,17.11,17.11,2000.0,12.0869,12.0869,12.0869,12.0869,2000.0
2010-12-31 13:35:00,17.11,17.13,17.11,17.13,16800.0,12.0869,12.101,12.0869,12.101,16800.0
2010-12-31 13:40:00,17.13,17.13,17.12,17.13,9200.0,12.101,12.101,12.094,12.101,9200.0
2010-12-31 13:45:00,17.13,17.13,17.11,17.11,14200.0,12.101,12.101,12.0869,12.0869,14200.0
2010-12-31 13:50:00,17.11,17.13,17.11,17.13,11600.0,12.0869,12.101,12.0869,12.101,11600.0
2010-12-31 13:55:00,17.13,17.14,17.12,17.13,27400.0,12.101,12.1081,12.094,12.101,27400.0
2010-12-31 14:00:00,17.13,17.13,17.12,17.12,6600.0,12.101,12.101,12.094,12.094,6600.0
2010-12-31 14:05:00,17.12,17.12,17.11,17.12,6400.0,12.094,12.094,12.0869,12.094,6400.0
2010-12-31 14:10:00,17.11,17.13,17.11,17.13,14600.0,12.0869,12.101,12.0869,12.101,14600.0
2010-12-31 14:15:00,17.13,17.13,17.12,17.12,3600.0,12.101,12.101,12.094,12.094,3600.0
2010-12-31 14:20:00,17.13,17.13,17.13,17.13,10600.0,12.101,12.101,12.101,12.101,10600.0
2010-12-31 14:25:00,17.13,17.13,17.13,17.13,17600.0,12.101,12.101,12.101,12.101,17600.0
2010-12-31 14:30:00,17.13,17.15,17.13,17.15,17000.0,12.101,12.1152,12.101,12.1152,17000.0
2010-12-31 14:35:00,17.15,17.15,17.14,17.14,1600.0,12.1152,12.1152,12.1081,12.1081,1600.0
2010-12-31 14:40:00,17.15,17.16,17.14,17.16,6200.0,12.1152,12.1222,12.1081,12.1222,6200.0
2010-12-31 14:45:00,17.16,17.16,17.15,17.16,12800.0,12.1222,12.1222,12.1152,12.1222,12800.0
2010-12-31 14:50:00,17.16,17.16,17.14,17.14,7200.0,12.1222,12.1222,12.1081,12.1081,7200.0
2010-12-31 14:55:00,17.14,17.16,17.14,17.15,19200.0,12.1081,12.1222,12.1081,12.1152,19200.0
2010-12-31 15:00:00,17.15,17.16,17.15,17.16,6600.0,12.1152,12.1222,12.1152,12.1222,6600.0
2010-12-31 15:05:00,17.16,17.16,17.16,17.16,15400.0,12.1222,12.1222,12.1222,12.1222,15400.0
2010-12-31 15:10:00,17.16,17.17,17.16,17.16,6800.0,12.1222,12.1293,12.1222,12.1222,6800.0
2010-12-31 15:15:00,17.16,17.17,17.16,17.17,12400.0,12.1222,12.1293,12.1222,12.1293,12400.0
2010-12-31 15:20:00,17.17,17.17,17.17,17.17,3200.0,12.1293,12.1293,12.1293,12.1293,3200.0
2010-12-31 15:25:00,17.17,17.17,17.17,17.17,5600.0,12.1293,12.1293,12.1293,12.1293,5600.0
2010-12-31 15:30:00,17.17,17.17,17.17,17.17,4800.0,12.1293,12.1293,12.1293,12.1293,4800.0
2010-12-31 15:35:00,17.17,17.17,17.17,17.17,8400.0,12.1293,12.1293,12.1293,12.1293,8400.0
2010-12-31 15:40:00,17.17,17.17,17.17,17.17,19200.0,12.1293,12.1293,12.1293,12.1293,19200.0
2010-12-31 15:45:00,17.17,17.17,17.11,17.11,92400.0,12.1293,12.1293,12.0869,12.0869,92400.0
2010-12-31 15:50:00,17.11,17.11,17.1,17.11,116000.0,12.0869,12.0869,12.0798,12.0869,116000.0
2010-12-31 15:55:00,17.11,17.12,17.1,17.12,160000.0,12.0869,12.094,12.0798,12.094,160000.0
2011-01-03 09:30:00,17.19,17.3,17.19,17.23,105800.0,12.1434,12.2211,12.1434,12.1717,105800.0
2011-01-03 09:35:00,17.23,17.27,17.18,17.26,68200.0,12.1717,12.1999,12.1364,12.1929,68200.0
2011-01-03 09:40:00,17.27,17.34,17.27,17.32,54800.0,12.1999,12.2494,12.1999,12.2353,54800.0
2011-01-03 09:45:00,17.31,17.35,17.31,17.33,40600.0,12.2282,12.2564,12.2282,12.2423,40600.0
2011-01-03 09:50:00,17.33,17.33,17.31,17.33,29600.0,12.2423,12.2423,12.2282,12.2423,29600.0
2011-01-03 09:55:00,17.34,17.35,17.32,17.34,42200.0,12.2494,12.2564,12.2353,12.2494,42200.0
2011-01-03 10:00:00,17.34,17.34,17.3,17.33,36800.0,12.2494,12.2494,12.2211,12.2423,36800.0
2011-01-03 10:05:00,17.33,17.39,17.33,17.38,48200.0,12.2423,12.2847,12.2423,12.2776,48200.0
2011-01-03 10:10:00,17.39,17.42,17.39,17.42,34400.0,12.2847,12.3059,12.2847,12.3059,34400.0
2011-01-03 10:15:00,17.41,17.47,17.41,17.47,58200.0,12.2988,12.3412,12.2988,12.3412,58200.0
2011-01-03 10:20:00,17.47,17.48,17.45,17.45,37000.0,12.3412,12.3483,12.3271,12.3271,37000.0
2011-01-03 10:25:00,17.46,17.46,17.43,17.45,33800.0,12.3341,12.3341,12.313,12.3271,33800.0
2011-01-03 10:30:00,17.45,17.47,17.45,17.46,32000.0,12.3271,12.3412,12.3271,12.3341,32000.0
2011-01-03 10:35:00,17.45,17.45,17.41,17.41,20000.0,12.3271,12.3271,12.2988,12.2988,20000.0
2011-01-03 10:40:00,17.41,17.45,17.41,17.43,29000.0,12.2988,12.3271,12.2988,12.313,29000.0
2011-01-03 10:45:00,17.43,17.46,17.42,17.45,67600.0,12.313,12.3341,12.3059,12.3271,67600.0
2011-01-03 10:50:00,17.45,17.47,17.45,17.45,21000.0,12.3271,12.3412,12.3271,12.3271,21000.0
2011-01-03 10:55:00,17.45,17.48,17.45,17.47,20400.0,12.3271,12.3483,12.3271,12.3412,20400.0
2011-01-03 11:00:00,17.48,17.48,17.45,17.47,20400.0,12.3483,12.3483,12.3271,12.3412,20400.0
2011-01-03 11:05:00,17.47,17.47,17.43,17.45,35400.0,12.3412,12.3412,12.313,12.3271,35400.0
2011-01-03 11:10:00,17.45,17.45,17.42,17.42,25800.0,12.3271,12.3271,12.3059,12.3059,25800.0
2011-01-03 11:15:00,17.42,17.42,17.4,17.42,27400.0,12.3059,12.3059,12.2918,12.3059,27400.0
2011-01-03 11:20:00,17.41,17.46,17.41,17.44,32000.0,12.2988,12.3341,12.2988,12.32,32000.0
2011-01-03 11:25:00,17.44,17.44,17.43,17.43,18000.0,12.32,12.32,12.313,12.313,18000.0
2011-01-03 11:30:00,17.43,17.43,17.39,17.4,22600.0,12.313,12.313,12.2847,12.2918,22600.0
2011-01-03 11:35:00,17.4,17.43,17.4,17.43,27400.0,12.2918,12.313,12.2918,12.313,27400.0
2011-01-03 11:40:00,17.43,17.43,17.43,17.43,15600.0,12.313,12.313,12.313,12.313,15600.0
2011-01-03 11:45:00,17.43,17.43,17.43,17.43,12400.0,12.313,12.313,12.313,12.313,12400.0
2011-01-03 11:50:00,17.43,17.43,17.42,17.42,9600.0,12.313,12.313,12.3059,12.3059,9600.0
2011-01-03 11:55:00,17.42,17.43,17.42,17.43,25000.0,12.3059,12.313,12.3059,12.313,25000.0
2011-01-03 12:00:00,17.43,17.43,17.43,17.43,14200.0,12.313,12.313,12.313,12.313,14200.0
2011-01-03 12:05:00,17.43,17.45,17.43,17.43,37800.0,12.313,12.3271,12.313,12.313,37800.0
2011-01-03 12:10:00,17.43,17.43,17.42,17.42,9200.0,12.313,12.313,12.3059,12.3059,9200.0
2011-01-03 12:15:00,17.42,17.42,17.41,17.41,9600.0,12.3059,12.3059,12.2988,12.2988,9600.0
2011-01-03 12:20:00,17.41,17.41,17.4,17.4,11400.0,12.2988,12.2988,12.2918,12.2918,11400.0
2011-01-03 12:25:00,17.4,17.4,17.38,17.38,30000.0,12.2918,12.2918,12.2776,12.2776,30000.0
2011-01-03 12:30:00,17.38,17.38,17.37,17.37,14000.0,12.2776,12.2776,12.2706,12.2706,14000.0
2011-01-03 12:35:00,17.38,17.38,17.37,17.38,10000.0,12.2776,12.2776,12.2706,12.2776,10000.0
2011-01-03 12:40:00,17.38,17.39,17.38,17.39,13800.0,12.2776,12.2847,12.2776,12.2847,13800.0
2011-01-03 12:45:00,17.39,17.4,17.39,17.39,16400.0,12.2847,12.2918,12.2847,12.2847,16400.0
2011-01-03 12:50:00,17.39,17.4,17.39,17.4,10200.0,12.2847,12.2918,12.2847,12.2918,10200.0
2011-01-03 12:55:00,17.4,17.4,17.38,17.39,42600.0,12.2918,12.2918,12.2776,12.2847,42600.0
2011-01-03 13:00:00,17.39,17.39,17.37,17.37,36000.0,12.2847,12.2847,12.2706,12.2706,36000.0
2011-01-03 13:05:00,17.36,17.36,17.35,17.35,7200.0,12.2635,12.2635,12.2564,12.2564,7200.0
2011-01-03 13:10:00,17.36,17.36,17.34,17.35,12800.0,12.2635,12.2635,12.2494,12.2564,12800.0
2011-01-03 13:15:00,17.35,17.35,17.34,17.34,13000.0,12.2564,12.2564,12.2494,12.2494,13000.0
2011-01-03 13:20:00,17.34,17.34,17.33,17.33,8800.0,12.2494,12.2494,12.2423,12.2423,8800.0
2011-01-03 13:25:00,17.33,17.33,17.32,17.33,21200.0,12.2423,12.2423,12.2353,12.2423,21200.0
2011-01-03 13:30:00,17.33,17.34,17.33,17.34,22800.0,12.2423,12.2494,12.2423,12.2494,22800.0
2011-01-03 13:35:00,17.33,17.33,17.32,17.33,30600.0,12.2423,12.2423,12.2353,12.2423,30600.0
2011-01-03 13:40:00,17.32,17.33,17.32,17.33,12800.0,12.2353,12.2423,12.2353,12.2423,12800.0
2011-01-03 13:45:00,17.32,17.33,17.31,17.31,20800.0,12.2353,12.2423,12.2282,12.2282,20800.0
2011-01-03 13:50:00,17.31,17.32,17.31,17.32,12000.0,12.2282,12.2353,12.2282,12.2353,12000.0
2011-01-03 13:55:00,17.32,17.34,17.32,17.34,14600.0,12.2353,12.2494,12.2353,12.2494,14600.0
2011-01-03 14:00:00,17.34,17.35,17.34,17.35,19600.0,12.2494,12.2564,12.2494,12.2564,19600.0
2011-01-03 14:05:00,17.35,17.36,17.35,17.35,37000.0,12.2564,12.2635,12.2564,12.2564,37000.0
2011-01-03 14:10:00,17.35,17.35,17.34,17.34,18600.0,12.2564,12.2564,12.2494,12.2494,18600.0
2011-01-03 14:15:00,17.34,17.35,17.34,17.35,31600.0,12.2494,12.2564,12.2494,12.2564,31600.0
2011-01-03 14:20:00,17.35,17.37,17.35,17.37,32000.0,12.2564,12.2706,12.2564,12.2706,32000.0
2011-01-03 14:25:00,17.37,17.37,17.36,17.36,30400.0,12.2706,12.2706,12.2635,12.2635,30400.0
2011-01-03 14:30:00,17.36,17.36,17.34,17.35,42400.0,12.2635,12.2635,12.2494,12.2564,42400.0
2011-01-03 14:35:00,17.35,17.36,17.34,17.36,26200.0,12.2564,12.2635,12.2494,12.2635,26200.0
2011-01-03 14:40:00,17.36,17.36,17.34,17.36,56600.0,12.2635,12.2635,12.2494,12.2635,56600.0
2011-01-03 14:45:00,17.37,17.38,17.36,17.37,44400.0,12.2706,12.2776,12.2635,12.2706,44400.0
2011-01-03 14:50:00,17.37,17.38,17.36,17.37,34800.0,12.2706,12.2776,12.2635,12.2706,34800.0
2011-01-03 14:55:00,17.37,17.38,17.36,17.38,80600.0,12.2706,12.2776,12.2635,12.2776,80600.0
2011-01-03 15:00:00,17.38,17.38,17.38,17.38,31200.0,12.2776,12.2776,12.2776,12.2776,31200.0
2011-01-03 15:05:00,17.38,17.39,17.37,17.38,146400.0,12.2776,12.2847,12.2706,12.2776,146400.0
2011-01-03 15:10:00,17.38,17.41,17.38,17.4,132200.0,12.2776,12.2988,12.2776,12.2918,132200.0
2011-01-03 15:15:00,17.4,17.41,17.4,17.4,69000.0,12.2918,12.2988,12.2918,12.2918,69000.0
2011-01-03 15:20:00,17.4,17.41,17.4,17.4,52400.0,12.2918,12.2988,12.2918,12.2918,52400.0
2011-01-03 15:25:00,17.4,17.41,17.4,17.41,54800.0,12.2918,12.2988,12.2918,12.2988,54800.0
2011-01-03 15:30:00,17.4,17.4,17.39,17.4,129600.0,12.2918,12.2918,12.2847,12.2918,129600.0
2011-01-03 15:35:00,17.4,17.4,17.38,17.38,56600.0,12.2918,12.2918,12.2776,12.2776,56600.0
2011-01-03 15:40:00,17.38,17.39,17.36,17.36,68000.0,12.2776,12.2847,12.2635,12.2635,68000.0
2011-01-03 15:45:00,17.37,17.38,17.36,17.38,40600.0,12.2706,12.2776,12.2635,12.2776,40600.0
2011-01-03 15:50:00,17.38,17.4,17.38,17.39,99600.0,12.2776,12.2918,12.2776,12.2847,99600.0
2011-01-03 15:55:00,17.39,17.4,17.38,17.39,353800.0,12.2847,12.2918,12.2776,12.2847,353800.0
2011-01-04 09:30:00,17.45,17.47,17.42,17.42,76600.0,12.3271,12.3412,12.3059,12.3059,76600.0
2011-01-04 09:35:00,17.42,17.48,17.38,17.41,63000.0,12.3059,12.3483,12.2776,12.2988,63000.0
2011-01-04 09:40:00,17.41,17.42,17.36,17.37,41800.0,12.2988,12.3059,12.2635,12.2706,41800.0
2011-01-04 09:45:00,17.36,17.38,17.35,17.37,26600.0,12.2635,12.2776,12.2564,12.2706,26600.0
2011-01-04 09:50:00,17.36,17.38,17.34,17.37,32800.0,12.2635,12.2776,12.2494,12.2706,32800.0
2011-01-04 09:55:00,17.37,17.41,17.36,17.4,29000.0,12.2706,12.2988,12.2635,12.2918,29000.0
2011-01-04 10:00:00,17.4,17.42,17.38,17.41,32400.0,12.2918,12.3059,12.2776,12.2988,32400.0
2011-01-04 10:05:00,17.41,17.42,17.38,17.39,40200.0,12.2988,12.3059,12.2776,12.2847,40200.0
2011-01-04 10:10:00,17.39,17.4,17.37,17.4,55000.0,12.2847,12.2918,12.2706,12.2918,55000.0
2011-01-04 10:15:00,17.4,17.4,17.36,17.38,41400.0,12.2918,12.2918,12.2635,12.2776,41400.0
2011-01-04 10:20:00,17.38,17.41,17.38,17.4,47000.0,12.2776,12.2988,12.2776,12.2918,47000.0
2011-01-04 10:25:00,17.41,17.41,17.35,17.35,49200.0,12.2988,12.2988,12.2564,12.2564,49200.0
2011-01-04 10:30:00,17.36,17.38,17.35,17.35,26600.0,12.2635,12.2776,12.2564,12.2564,26600.0
2011-01-04 10:35:00,17.34,17.35,17.34,17.35,37800.0,12.2494,12.2564,12.2494,12.2564,37800.0
2011-01-04 10:40:00,17.35,17.35,17.34,17.34,30800.0,12.2564,12.2564,12.2494,12.2494,30800.0
2011-01-04 10:45:00,17.35,17.35,17.33,17.34,40800.0,12.2564,12.2564,12.2423,12.2494,40800.0
2011-01-04 10:50:00,17.34,17.35,17.32,17.33,40000.0,12.2494,12.2564,12.2353,12.2423,40000.0
2011-01-04 10:55:00,17.33,17.34,17.31,17.32,34000.0,12.2423,12.2494,12.2282,12.2353,34000.0
2011-01-04 11:00:00,17.32,17.35,17.31,17.34,38800.0,12.2353,12.2564,12.2282,12.2494,38800.0
2011-01-04 11:05:00,17.34,17.35,17.3,17.31,47000.0,12.2494,12.2564,12.2211,12.2282,47000.0
2011-01-04 11:10:00,17.31,17.34,17.29,17.34,32400.0,12.2282,12.2494,12.2141,12.2494,32400.0
2011-01-04 11:15:00,17.34,17.36,17.33,17.36,28400.0,12.2494,12.2635,12.2423,12.2635,28400.0
2011-01-04 11:20:00,17.35,17.36,17.35,17.35,27400.0,12.2564,12.2635,12.2564,12.2564,27400.0
2011-01-04 11:25:00,17.35,17.36,17.33,17.34,40600.0,12.2564,12.2635,12.2423,12.2494,40600.0
2011-01-04 11:30:00,17.33,17.34,17.32,17.33,95600.0,12.2423,12.2494,12.2353,12.2423,95600.0
2011-01-04 11:35:00,17.34,17.34,17.32,17.32,24400.0,12.2494,12.2494,12.2353,12.2353,24400.0
2011-01-04 11:40:00,17.32,17.33,17.3,17.3,17200.0,12.2353,12.2423,12.2211,12.2211,17200.0
2011-01-04 11:45:00,17.31,17.31,17.28,17.28,36600.0,12.2282,12.2282,12.207,12.207,36600.0
2011-01-04 11:50:00,17.29,17.3,17.28,17.3,48400.0,12.2141,12.2211,12.207,12.2211,48400.0
2011-01-04 11:55:00,17.3,17.3,17.28,17.28,41000.0,12.2211,12.2211,12.207,12.207,41000.0
2011-01-04 12:00:00,17.27,17.3,17.27,17.3,27400.0,12.1999,12.2211,12.1999,12.2211,27400.0
2011-01-04 12:05:00,17.29,17.29,17.26,17.26,35200.0,12.2141,12.2141,12.1929,12.1929,35200.0
2011-01-04 12:10:00,17.26,17.28,17.26,17.27,26400.0,12.1929,12.207,12.1929,12.1999,26400.0
2011-01-04 12:15:00,17.27,17.27,17.25,17.25,10600.0,12.1999,12.1999,12.1858,12.1858,10600.0
2011-01-04 12:20:00,17.26,17.27,17.25,17.25,42600.0,12.1929,12.1999,12.1858,12.1858,42600.0
2011-01-04 12:25:00,17.25,17.26,17.25,17.26,25600.0,12.1858,12.1929,12.1858,12.1929,25600.0
2011-01-04 12:30:00,17.26,17.27,17.25,17.27,47800.0,12.1929,12.1999,12.1858,12.1999,47800.0
2011-01-04 12:35:00,17.26,17.27,17.25,17.26,17000.0,12.1929,12.1999,12.1858,12.1929,17000.0
2011-01-04 12:40:00,17.27,17.28,17.26,17.28,42800.0,12.1999,12.207,12.1929,12.207,42800.0
2011-01-04 12:45:00,17.27,17.3,17.27,17.3,47000.0,12.1999,12.2211,12.1999,12.2211,47000.0
2011-01-04 12:50:00,17.3,17.31,17.3,17.3,14200.0,12.2211,12.2282,12.2211,12.2211,14200.0
2011-01-04 12:55:00,17.3,17.33,17.3,17.33,22600.0,12.2211,12.2423,12.2211,12.2423,22600.0
2011-01-04 13:00:00,17.33,17.34,17.33,17.33,17600.0,12.2423,12.2494,12.2423,12.2423,17600.0
2011-01-04 13:05:00,17.33,17.33,17.32,17.32,12000.0,12.2423,12.2423,12.2353,12.2353,12000.0
2011-01-04 13:10:00,17.32,17.32,17.31,17.32,13800.0,12.2353,12.2353,12.2282,12.2353,13800.0
2011-01-04 13:15:00,17.32,17.34,17.32,17.33,42400.0,12.2353,12.2494,12.2353,12.2423,42400.0
2011-01-04 13:20:00,17.33,17.33,17.32,17.33,30600.0,12.2423,12.2423,12.2353,12.2423,30600.0
2011-01-04 13:25:00,17.32,17.33,17.31,17.32,14400.0,12.2353,12.2423,12.2282,12.2353,14400.0
2011-01-04 13:30:00,17.32,17.32,17.31,17.32,14000.0,12.2353,12.2353,12.2282,12.2353,14000.0
2011-01-04 13:35:00,17.32,17.32,17.31,17.32,14200.0,12.2353,12.2353,12.2282,12.2353,14200.0
2011-01-04 13:40:00,17.32,17.32,17.31,17.31,20400.0,12.2353,12.2353,12.2282,12.2282,20400.0
2011-01-04 13:45:00,17.32,17.32,17.31,17.32,21400.0,12.2353,12.2353,12.2282,12.2353,21400.0
2011-01-04 13:50:00,17.32,17.32,17.31,17.32,23200.0,12.2353,12.2353,12.2282,12.2353,23200.0
2011-01-04 13:55:00,17.33,17.34,17.32,17.34,35800.0,12.2423,12.2494,12.2353,12.2494,35800.0
2011-01-04 14:00:00,17.34,17.34,17.33,17.33,28200.0,12.2494,12.2494,12.2423,12.2423,28200.0
2011-01-04 14:05:00,17.33,17.36,17.33,17.36,33200.0,12.2423,12.2635,12.2423,12.2635,33200.0
2011-01-04 14:10:00,17.36,17.36,17.35,17.36,27600.0,12.2635,12.2635,12.2564,12.2635,27600.0
2011-01-04 14:15:00,17.36,17.36,17.35,17.35,8400.0,12.2635,12.2635,12.2564,12.2564,8400.0
2011-01-04 14:20:00,17.35,17.38,17.35,17.36,35000.0,12.2564,12.2776,12.2564,12.2635,35000.0
2011-01-04 14:25:00,17.36,17.36,17.36,17.36,11200.0,12.2635,12.2635,12.2635,12.2635,11200.0
2011-01-04 14:30:00,17.36,17.38,17.36,17.38,34400.0,12.2635,12.2776,12.2635,12.2776,34400.0
2011-01-04 14:35:00,17.38,17.38,17.36,17.36,33200.0,12.2776,12.2776,12.2635,12.2635,33200.0
2011-01-04 14:40:00,17.36,17.38,17.36,17.38,25800.0,12.2635,12.2776,12.2635,12.2776,25800.0
2011-01-04 14:45:00,17.38,17.38,17.37,17.38,26800.0,12.2776,12.2776,12.2706,12.2776,26800.0
2011-01-04 14:50:00,17.37,17.38,17.36,17.36,33000.0,12.2706,12.2776,12.2635,12.2635,33000.0
2011-01-04 14:55:00,17.36,17.36,17.36,17.36,9600.0,12.2635,12.2635,12.2635,12.2635,9600.0
2011-01-04 15:00:00,17.36,17.37,17.35,17.35,85400.0,12.2635,12.2706,12.2564,12.2564,85400.0
2011-01-04 15:05:00,17.35,17.35,17.33,17.34,47800.0,12.2564,12.2564,12.2423,12.2494,47800.0
2011-01-04 15:10:00,17.34,17.34,17.31,17.33,55400.0,12.2494,12.2494,12.2282,12.2423,55400.0
2011-01-04 15:15:00,17.33,17.34,17.32,17.34,37200.0,12.2423,12.2494,12.2353,12.2494,37200.0
2011-01-04 15:20:00,17.34,17.35,17.33,17.34,43600.0,12.2494,12.2564,12.2423,12.2494,43600.0
2011-01-04 15:25:00,17.35,17.36,17.35,17.35,33200.0,12.2564,12.2635,12.2564,12.2564,33200.0
2011-01-04 15:30:00,17.35,17.35,17.31,17.31,58400.0,12.2564,12.2564,12.2282,12.2282,58400.0
2011-01-04 15:35:00,17.32,17.32,17.3,17.3,102600.0,12.2353,12.2353,12.2211,12.2211,102600.0
2011-01-04 15:40:00,17.3,17.31,17.3,17.31,42000.0,12.2211,12.2282,12.2211,12.2282,42000.0
2011-01-04 15:45:00,17.31,17.32,17.31,17.32,48000.0,12.2282,12.2353,12.2282,12.2353,48000.0
2011-01-04 15:50:00,17.32,17.34,17.32,17.34,60200.0,12.2353,12.2494,12.2353,12.2494,60200.0
2011-01-04 15:55:00,17.34,17.36,17.34,17.36,108000.0,12.2494,12.2635,12.2494,12.2635,108000.0
2011-01-05 09:30:00,17.3,17.3,17.15,17.18,85200.0,12.2211,12.2211,12.1152,12.1364,85200.0
2011-01-05 09:35:00,17.18,17.21,17.17,17.18,30600.0,12.1364,12.1575,12.1293,12.1364,30600.0
2011-01-05 09:40:00,17.19,17.22,17.16,17.16,30600.0,12.1434,12.1646,12.1222,12.1222,30600.0
2011-01-05 09:45:00,17.15,17.19,17.14,17.14,42800.0,12.1152,12.1434,12.1081,12.1081,42800.0
2011-01-05 09:50:00,17.14,17.14,17.11,17.13,40600.0,12.1081,12.1081,12.0869,12.101,40600.0
2011-01-05 09:55:00,17.13,17.13,17.1,17.12,38800.0,12.101,12.101,12.0798,12.094,38800.0
2011-01-05 10:00:00,17.13,17.21,17.13,17.21,46400.0,12.101,12.1575,12.101,12.1575,46400.0
2011-01-05 10:05:00,17.21,17.23,17.2,17.23,31000.0,12.1575,12.1717,12.1505,12.1717,31000.0
2011-01-05 10:10:00,17.23,17.25,17.23,17.23,35600.0,12.1717,12.1858,12.1717,12.1717,35600.0
2011-01-05 10:15:00,17.23,17.27,17.23,17.25,47800.0,12.1717,12.1999,12.1717,12.1858,47800.0
2011-01-05 10:20:00,17.26,17.29,17.25,17.25,35400.0,12.1929,12.2141,12.1858,12.1858,35400.0
2011-01-05 10:25:00,17.25,17.25,17.22,17.22,29800.0,12.1858,12.1858,12.1646,12.1646,29800.0
2011-01-05 10:30:00,17.22,17.23,17.21,17.23,36800.0,12.1646,12.1717,12.1575,12.1717,36800.0
2011-01-05 10:35:00,17.23,17.23,17.21,17.22,20200.0,12.1717,12.1717,12.1575,12.1646,20200.0
2011-01-05 10:40:00,17.22,17.23,17.21,17.23,27600.0,12.1646,12.1717,12.1575,12.1717,27600.0
2011-01-05 10:45:00,17.23,17.28,17.23,17.27,30400.0,12.1717,12.207,12.1717,12.1999,30400.0
2011-01-05 10:50:00,17.28,17.29,17.27,17.29,26200.0,12.207,12.2141,12.1999,12.2141,26200.0
2011-01-05 10:55:00,17.29,17.3,17.28,17.3,30800.0,12.2141,12.2211,12.207,12.2211,30800.0
2011-01-05 11:00:00,17.29,17.31,17.28,17.31,23200.0,12.2141,12.2282,12.207,12.2282,23200.0
2011-01-05 11:05:00,17.31,17.35,17.31,17.34,32600.0,12.2282,12.2564,12.2282,12.2494,32600.0
2011-01-05 11:10:00,17.34,17.34,17.32,17.32,26000.0,12.2494,12.2494,12.2353,12.2353,26000.0
2011-01-05 11:15:00,17.33,17.35,17.33,17.35,8200.0,12.2423,12.2564,12.2423,12.2564,8200.0
2011-01-05 11:20:00,17.35,17.36,17.34,17.34,38200.0,12.2564,12.2635,12.2494,12.2494,38200.0
2011-01-05 11:25:00,17.34,17.35,17.33,17.34,18000.0,12.2494,12.2564,12.2423,12.2494,18000.0
2011-01-05 11:30:00,17.35,17.38,17.35,17.37,37800.0,12.2564,12.2776,12.2564,12.2706,37800.0
2011-01-05 11:35:00,17.38,17.39,17.36,17.37,59200.0,12.2776,12.2847,12.2635,12.2706,59200.0
2011-01-05 11:40:00,17.37,17.38,17.35,17.35,25000.0,12.2706,12.2776,12.2564,12.2564,25000.0
2011-01-05 11:45:00,17.36,17.37,17.35,17.36,41200.0,12.2635,12.2706,12.2564,12.2635,41200.0
2011-01-05 11:50:00,17.36,17.39,17.36,17.38,81000.0,12.2635,12.2847,12.2635,12.2776,81000.0
2011-01-05 11:55:00,17.38,17.39,17.38,17.39,20000.0,12.2776,12.2847,12.2776,12.2847,20000.0
2011-01-05 12:00:00,17.38,17.42,17.38,17.41,43400.0,12.2776,12.3059,12.2776,12.2988,43400.0
2011-01-05 12:05:00,17.42,17.44,17.42,17.43,56200.0,12.3059,12.32,12.3059,12.313,56200.0
2011-01-05 12:10:00,17.43,17.45,17.43,17.43,38600.0,12.313,12.3271,12.313,12.313,38600.0
2011-01-05 12:15:00,17.43,17.44,17.41,17.44,23600.0,12.313,12.32,12.2988,12.32,23600.0
2011-01-05 12:20:00,17.44,17.46,17.44,17.45,35800.0,12.32,12.3341,12.32,12.3271,35800.0
2011-01-05 12:25:00,17.46,17.47,17.45,17.47,33000.0,12.3341,12.3412,12.3271,12.3412,33000.0
2011-01-05 12:30:00,17.47,17.48,17.46,17.48,18600.0,12.3412,12.3483,12.3341,12.3483,18600.0
2011-01-05 12:35:00,17.48,17.49,17.44,17.44,54200.0,12.3483,12.3553,12.32,12.32,54200.0
2011-01-05 12:40:00,17.44,17.46,17.43,17.45,27400.0,12.32,12.3341,12.313,12.3271,27400.0
2011-01-05 12:45:00,17.45,17.46,17.44,17.46,38200.0,12.3271,12.3341,12.32,12.3341,38200.0
2011-01-05 12:50:00,17.46,17.48,17.46,17.47,28400.0,12.3341,12.3483,12.3341,12.3412,28400.0
2011-01-05 12:55:00,17.48,17.48,17.46,17.46,13400.0,12.3483,12.3483,12.3341,12.3341,13400.0
2011-01-05 13:00:00,17.46,17.46,17.43,17.44,70400.0,12.3341,12.3341,12.313,12.32,70400.0
2011-01-05 13:05:00,17.44,17.44,17.42,17.42,57400.0,12.32,12.32,12.3059,12.3059,57400.0
2011-01-05 13:10:00,17.43,17.43,17.41,17.42,22200.0,12.313,12.313,12.2988,12.3059,22200.0
2011-01-05 13:15:00,17.42,17.42,17.38,17.38,25800.0,12.3059,12.3059,12.2776,12.2776,25800.0
2011-01-05 13:20:00,17.38,17.39,17.35,17.35,74000.0,12.2776,12.2847,12.2564,12.2564,74000.0
2011-01-05 13:25:00,17.35,17.38,17.35,17.38,32600.0,12.2564,12.2776,12.2564,12.2776,32600.0
2011-01-05 13:30:00,17.38,17.38,17.37,17.37,29400.0,12.2776,12.2776,12.2706,12.2706,29400.0
2011-01-05 13:35:00,17.36,17.4,17.36,17.4,24000.0,12.2635,12.2918,12.2635,12.2918,24000.0
2011-01-05 13:40:00,17.4,17.42,17.39,17.41,14400.0,12.2918,12.3059,12.2847,12.2988,14400.0
2011-01-05 13:45:00,17.42,17.44,17.42,17.43,29600.0,12.3059,12.32,12.3059,12.313,29600.0
2011-01-05 13:50:00,17.43,17.43,17.38,17.38,78400.0,12.313,12.313,12.2776,12.2776,78400.0
2011-01-05 13:55:00,17.38,17.39,17.36,17.38,47000.0,12.2776,12.2847,12.2635,12.2776,47000.0
2011-01-05 14:00:00,17.38,17.38,17.36,17.38,23600.0,12.2776,12.2776,12.2635,12.2776,23600.0
2011-01-05 14:05:00,17.38,17.39,17.38,17.39,26600.0,12.2776,12.2847,12.2776,12.2847,26600.0
2011-01-05 14:10:00,17.39,17.4,17.39,17.39,15800.0,12.2847,12.2918,12.2847,12.2847,15800.0
2011-01-05 14:15:00,17.39,17.41,17.39,17.4,40200.0,12.2847,12.2988,12.2847,12.2918,40200.0
2011-01-05 14:20:00,17.4,17.4,17.39,17.39,16400.0,12.2918,12.2918,12.2847,12.2847,16400.0
2011-01-05 14:25:00,17.38,17.38,17.36,17.36,14200.0,12.2776,12.2776,12.2635,12.2635,14200.0
2011-01-05 14:30:00,17.36,17.37,17.36,17.36,7800.0,12.2635,12.2706,12.2635,12.2635,7800.0
2011-01-05 14:35:00,17.36,17.38,17.36,17.38,16400.0,12.2635,12.2776,12.2635,12.2776,16400.0
2011-01-05 14:40:00,17.37,17.38,17.37,17.37,23000.0,12.2706,12.2776,12.2706,12.2706,23000.0
2011-01-05 14:45:00,17.37,17.39,17.37,17.38,24000.0,12.2706,12.2847,12.2706,12.2776,24000.0
2011-01-05 14:50:00,17.38,17.39,17.38,17.39,11400.0,12.2776,12.2847,12.2776,12.2847,11400.0
2011-01-05 14:55:00,17.38,17.39,17.38,17.39,23600.0,12.2776,12.2847,12.2776,12.2847,23600.0
2011-01-05 15:00:00,17.39,17.4,17.39,17.4,8200.0,12.2847,12.2918,12.2847,12.2918,8200.0
2011-01-05 15:05:00,17.4,17.42,17.39,17.41,37400.0,12.2918,12.3059,12.2847,12.2988,37400.0
2011-01-05 15:10:00,17.41,17.43,17.41,17.41,71200.0,12.2988,12.313,12.2988,12.2988,71200.0
2011-01-05 15:15:00,17.41,17.43,17.41,17.43,40600.0,12.2988,12.313,12.2988,12.313,40600.0
2011-01-05 15:20:00,17.42,17.43,17.4,17.4,22800.0,12.3059,12.313,12.2918,12.2918,22800.0
2011-01-05 15:25:00,17.41,17.41,17.39,17.39,33800.0,12.2988,12.2988,12.2847,12.2847,33800.0
2011-01-05 15:30:00,17.39,17.41,17.39,17.41,48000.0,12.2847,12.2988,12.2847,12.2988,48000.0
2011-01-05 15:35:00,17.4,17.41,17.4,17.4,27800.0,12.2918,12.2988,12.2918,12.2918,27800.0
2011-01-05 15:40:00,17.4,17.4,17.38,17.39,47800.0,12.2918,12.2918,12.2776,12.2847,47800.0
2011-01-05 15:45:00,17.39,17.4,17.39,17.4,72200.0,12.2847,12.2918,12.2847,12.2918,72200.0
2011-01-05 15:50:00,17.4,17.41,17.39,17.41,51400.0,12.2918,12.2988,12.2847,12.2988,51400.0
2011-01-05 15:55:00,17.41,17.41,17.4,17.41,79600.0,12.2988,12.2988,12.2918,12.2988,79600.0
2011-01-06 09:30:00,17.39,17.49,17.39,17.48,58600.0,12.2847,12.3553,12.2847,12.3483,58600.0
2011-01-06 09:35:00,17.48,17.48,17.46,17.47,13600.0,12.3483,12.3483,12.3341,12.3412,13600.0
2011-01-06 09:40:00,17.48,17.49,17.45,17.48,31800.0,12.3483,12.3553,12.3271,12.3483,31800.0
2011-01-06 09:45:00,17.48,17.49,17.46,17.49,20400.0,12.3483,12.3553,12.3341,12.3553,20400.0
2011-01-06 09:50:00,17.49,17.54,17.49,17.54,33600.0,12.3553,12.3907,12.3553,12.3907,33600.0
2011-01-06 09:55:00,17.53,17.54,17.49,17.49,37000.0,12.3836,12.3907,12.3553,12.3553,37000.0
2011-01-06 10:00:00,17.49,17.53,17.49,17.52,24800.0,12.3553,12.3836,12.3553,12.3765,24800.0
2011-01-06 10:05:00,17.52,17.55,17.51,17.55,21800.0,12.3765,12.3977,12.3695,12.3977,21800.0
2011-01-06 10:10:00,17.54,17.57,17.54,17.55,21800.0,12.3907,12.4119,12.3907,12.3977,21800.0
2011-01-06 10:15:00,17.55,17.55,17.52,17.54,42400.0,12.3977,12.3977,12.3765,12.3907,42400.0
2011-01-06 10:20:00,17.54,17.6,17.54,17.6,16000.0,12.3907,12.433,12.3907,12.433,16000.0
2011-01-06 10:25:00,17.6,17.6,17.57,17.57,49200.0,12.433,12.433,12.4119,12.4119,49200.0
2011-01-06 10:30:00,17.58,17.58,17.55,17.57,44200.0,12.4189,12.4189,12.3977,12.4119,44200.0
2011-01-06 10:35:00,17.57,17.57,17.56,17.56,36000.0,12.4119,12.4119,12.4048,12.4048,36000.0
2011-01-06 10:40:00,17.56,17.57,17.56,17.56,48400.0,12.4048,12.4119,12.4048,12.4048,48400.0
2011-01-06 10:45:00,17.56,17.57,17.54,17.54,59800.0,12.4048,12.4119,12.3907,12.3907,59800.0
2011-01-06 10:50:00,17.54,17.54,17.5,17.5,52000.0,12.3907,12.3907,12.3624,12.3624,52000.0
2011-01-06 10:55:00,17.5,17.51,17.47,17.48,29200.0,12.3624,12.3695,12.3412,12.3483,29200.0
2011-01-06 11:00:00,17.48,17.48,17.43,17.43,64600.0,12.3483,12.3483,12.313,12.313,64600.0
2011-01-06 11:05:00,17.43,17.47,17.43,17.46,32400.0,12.313,12.3412,12.313,12.3341,32400.0
2011-01-06 11:10:00,17.46,17.5,17.46,17.5,31600.0,12.3341,12.3624,12.3341,12.3624,31600.0
2011-01-06 11:15:00,17.5,17.52,17.5,17.52,33600.0,12.3624,12.3765,12.3624,12.3765,33600.0
2011-01-06 11:20:00,17.52,17.53,17.51,17.52,27600.0,12.3765,12.3836,12.3695,12.3765,27600.0
2011-01-06 11:25:00,17.52,17.52,17.49,17.5,21400.0,12.3765,12.3765,12.3553,12.3624,21400.0
2011-01-06 11:30:00,17.5,17.52,17.49,17.52,19000.0,12.3624,12.3765,12.3553,12.3765,19000.0
2011-01-06 11:35:00,17.53,17.55,17.52,17.54,15600.0,12.3836,12.3977,12.3765,12.3907,15600.0
2011-01-06 11:40:00,17.54,17.54,17.5,17.53,39200.0,12.3907,12.3907,12.3624,12.3836,39200.0
2011-01-06 11:45:00,17.53,17.54,17.52,17.53,21200.0,12.3836,12.3907,12.3765,12.3836,21200.0
2011-01-06 11:50:00,17.53,17.54,17.52,17.52,20600.0,12.3836,12.3907,12.3765,12.3765,20600.0
2011-01-06 11:55:00,17.53,17.53,17.52,17.52,12600.0,12.3836,12.3836,12.3765,12.3765,12600.0
2011-01-06 12:00:00,17.52,17.53,17.52,17.53,16200.0,12.3765,12.3836,12.3765,12.3836,16200.0
2011-01-06 12:05:00,17.53,17.53,17.5,17.5,19200.0,12.3836,12.3836,12.3624,12.3624,19200.0
2011-01-06 12:10:00,17.5,17.5,17.5,17.5,12600.0,12.3624,12.3624,12.3624,12.3624,12600.0
2011-01-06 12:15:00,17.5,17.5,17.5,17.5,2000.0,12.3624,12.3624,12.3624,12.3624,2000.0
2011-01-06 12:20:00,17.5,17.5,17.5,17.5,6400.0,12.3624,12.3624,12.3624,12.3624,6400.0
2011-01-06 12:25:00,17.5,17.5,17.5,17.5,7800.0,12.3624,12.3624,12.3624,12.3624,7800.0
2011-01-06 12:30:00,17.5,17.5,17.5,17.5,5000.0,12.3624,12.3624,12.3624,12.3624,5000.0
2011-01-06 12:35:00,17.5,17.5,17.49,17.5,31200.0,12.3624,12.3624,12.3553,12.3624,31200.0
2011-01-06 12:40:00,17.5,17.5,17.48,17.5,61000.0,12.3624,12.3624,12.3483,12.3624,61000.0
2011-01-06 12:45:00,17.5,17.52,17.5,17.51,9400.0,12.3624,12.3765,12.3624,12.3695,9400.0
2011-01-06 12:50:00,17.52,17.52,17.51,17.51,7000.0,12.3765,12.3765,12.3695,12.3695,7000.0
2011-01-06 12:55:00,17.51,17.52,17.49,17.49,20200.0,12.3695,12.3765,12.3553,12.3553,20200.0
2011-01-06 13:00:00,17.49,17.5,17.48,17.48,16400.0,12.3553,12.3624,12.3483,12.3483,16400.0
2011-01-06 13:05:00,17.48,17.49,17.48,17.48,10600.0,12.3483,12.3553,12.3483,12.3483,10600.0
2011-01-06 13:10:00,17.48,17.49,17.46,17.46,49000.0,12.3483,12.3553,12.3341,12.3341,49000.0
2011-01-06 13:15:00,17.47,17.47,17.46,17.46,22600.0,12.3412,12.3412,12.3341,12.3341,22600.0
2011-01-06 13:20:00,17.46,17.46,17.43,17.43,46800.0,12.3341,12.3341,12.313,12.313,46800.0
2011-01-06 13:25:00,17.43,17.44,17.42,17.42,17200.0,12.313,12.32,12.3059,12.3059,17200.0
2011-01-06 13:30:00,17.43,17.43,17.42,17.42,40800.0,12.313,12.313,12.3059,12.3059,40800.0
2011-01-06 13:35:00,17.43,17.46,17.42,17.46,32800.0,12.313,12.3341,12.3059,12.3341,32800.0
2011-01-06 13:40:00,17.46,17.46,17.43,17.44,29000.0,12.3341,12.3341,12.313,12.32,29000.0
2011-01-06 13:45:00,17.44,17.46,17.42,17.43,105800.0,12.32,12.3341,12.3059,12.313,105800.0
2011-01-06 13:50:00,17.43,17.46,17.43,17.46,19200.0,12.313,12.3341,12.313,12.3341,19200.0
2011-01-06 13:55:00,17.46,17.48,17.46,17.48,23000.0,12.3341,12.3483,12.3341,12.3483,23000.0
2011-01-06 14:00:00,17.47,17.49,17.45,17.46,158200.0,12.3412,12.3553,12.3271,12.3341,158200.0
2011-01-06 14:05:00,17.45,17.46,17.43,17.45,67000.0,12.3271,12.3341,12.313,12.3271,67000.0
2011-01-06 14:10:00,17.45,17.46,17.43,17.45,111000.0,12.3271,12.3341,12.313,12.3271,111000.0
2011-01-06 14:15:00,17.45,17.46,17.43,17.45,76800.0,12.3271,12.3341,12.313,12.3271,76800.0
2011-01-06 14:20:00,17.45,17.47,17.45,17.47,36000.0,12.3271,12.3412,12.3271,12.3412,36000.0
2011-01-06 14:25:00,17.47,17.49,17.47,17.49,28800.0,12.3412,12.3553,12.3412,12.3553,28800.0
2011-01-06 14:30:00,17.49,17.52,17.49,17.52,31200.0,12.3553,12.3765,12.3553,12.3765,31200.0
2011-01-06 14:35:00,17.52,17.53,17.52,17.53,21800.0,12.3765,12.3836,12.3765,12.3836,21800.0
2011-01-06 14:40:00,17.53,17.53,17.5,17.5,44200.0,12.3836,12.3836,12.3624,12.3624,44200.0
2011-01-06 14:45:00,17.5,17.5,17.49,17.5,28400.0,12.3624,12.3624,12.3553,12.3624,28400.0
2011-01-06 14:50:00,17.49,17.5,17.47,17.49,58800.0,12.3553,12.3624,12.3412,12.3553,58800.0
2011-01-06 14:55:00,17.49,17.5,17.48,17.49,23800.0,12.3553,12.3624,12.3483,12.3553,23800.0
2011-01-06 15:00:00,17.49,17.5,17.49,17.49,13200.0,12.3553,12.3624,12.3553,12.3553,13200.0
2011-01-06 15:05:00,17.5,17.51,17.5,17.5,24200.0,12.3624,12.3695,12.3624,12.3624,24200.0
2011-01-06 15:10:00,17.5,17.51,17.5,17.51,26800.0,12.3624,12.3695,12.3624,12.3695,26800.0
2011-01-06 15:15:00,17.52,17.52,17.49,17.49,21800.0,12.3765,12.3765,12.3553,12.3553,21800.0
2011-01-06 15:20:00,17.49,17.5,17.49,17.49,40600.0,12.3553,12.3624,12.3553,12.3553,40600.0
2011-01-06 15:25:00,17.49,17.51,17.48,17.5,55600.0,12.3553,12.3695,12.3483,12.3624,55600.0
2011-01-06 15:30:00,17.51,17.52,17.5,17.5,40600.0,12.3695,12.3765,12.3624,12.3624,40600.0
2011-01-06 15:35:00,17.5,17.52,17.49,17.5,46400.0,12.3624,12.3765,12.3553,12.3624,46400.0
2011-01-06 15:40:00,17.51,17.52,17.5,17.5,34600.0,12.3695,12.3765,12.3624,12.3624,34600.0
2011-01-06 15:45:00,17.5,17.53,17.5,17.53,68800.0,12.3624,12.3836,12.3624,12.3836,68800.0
2011-01-06 15:50:00,17.52,17.53,17.52,17.52,54000.0,12.3765,12.3836,12.3765,12.3765,54000.0
2011-01-06 15:55:00,17.52,17.52,17.5,17.5,116000.0,12.3765,12.3765,12.3624,12.3624,116000.0
2011-01-07 09:30:00,17.55,17.58,17.49,17.5,89600.0,12.3977,12.4189,12.3553,12.3624,89600.0
2011-01-07 09:35:00,17.55,17.57,17.52,17.55,29800.0,12.3977,12.4119,12.3765,12.3977,29800.0
2011-01-07 09:40:00,17.57,17.57,17.46,17.51,26600.0,12.4119,12.4119,12.3341,12.3695,26600.0
2011-01-07 09:45:00,17.51,17.52,17.43,17.46,48000.0,12.3695,12.3765,12.313,12.3341,48000.0
2011-01-07 09:50:00,17.46,17.48,17.43,17.46,26800.0,12.3341,12.3483,12.313,12.3341,26800.0
2011-01-07 09:55:00,17.46,17.49,17.43,17.46,26400.0,12.3341,12.3553,12.313,12.3341,26400.0
2011-01-07 10:00:00,17.46,17.48,17.45,17.47,21600.0,12.3341,12.3483,12.3271,12.3412,21600.0
2011-01-07 10:05:00,17.46,17.5,17.46,17.48,20400.0,12.3341,12.3624,12.3341,12.3483,20400.0
2011-01-07 10:10:00,17.48,17.5,17.48,17.49,16400.0,12.3483,12.3624,12.3483,12.3553,16400.0
2011-01-07 10:15:00,17.49,17.49,17.47,17.48,29600.0,12.3553,12.3553,12.3412,12.3483,29600.0
2011-01-07 10:20:00,17.49,17.5,17.48,17.48,16200.0,12.3553,12.3624,12.3483,12.3483,16200.0
2011-01-07 10:25:00,17.48,17.48,17.46,17.48,20000.0,12.3483,12.3483,12.3341,12.3483,20000.0
2011-01-07 10:30:00,17.48,17.5,17.48,17.5,22400.0,12.3483,12.3624,12.3483,12.3624,22400.0
2011-01-07 10:35:00,17.5,17.5,17.47,17.48,23800.0,12.3624,12.3624,12.3412,12.3483,23800.0
2011-01-07 10:40:00,17.47,17.47,17.42,17.43,46800.0,12.3412,12.3412,12.3059,12.313,46800.0
2011-01-07 10:45:00,17.43,17.46,17.42,17.46,22400.0,12.313,12.3341,12.3059,12.3341,22400.0
2011-01-07 10:50:00,17.46,17.46,17.41,17.42,26400.0,12.3341,12.3341,12.2988,12.3059,26400.0
2011-01-07 10:55:00,17.41,17.43,17.41,17.43,20800.0,12.2988,12.313,12.2988,12.313,20800.0
2011-01-07 11:00:00,17.43,17.46,17.42,17.46,18600.0,12.313,12.3341,12.3059,12.3341,18600.0
2011-01-07 11:05:00,17.45,17.46,17.41,17.41,21200.0,12.3271,12.3341,12.2988,12.2988,21200.0
2011-01-07 11:10:00,17.41,17.43,17.4,17.43,73800.0,12.2988,12.313,12.2918,12.313,73800.0
2011-01-07 11:15:00,17.43,17.49,17.43,17.48,36600.0,12.313,12.3553,12.313,12.3483,36600.0
2011-01-07 11:20:00,17.49,17.49,17.45,17.45,40800.0,12.3553,12.3553,12.3271,12.3271,40800.0
2011-01-07 11:25:00,17.45,17.46,17.44,17.44,30400.0,12.3271,12.3341,12.32,12.32,30400.0
2011-01-07 11:30:00,17.44,17.44,17.42,17.43,63600.0,12.32,12.32,12.3059,12.313,63600.0
2011-01-07 11:35:00,17.43,17.46,17.42,17.46,89800.0,12.313,12.3341,12.3059,12.3341,89800.0
2011-01-07 11:40:00,17.47,17.48,17.46,17.47,21000.0,12.3412,12.3483,12.3341,12.3412,21000.0
2011-01-07 11:45:00,17.46,17.49,17.46,17.49,38400.0,12.3341,12.3553,12.3341,12.3553,38400.0
2011-01-07 11:50:00,17.49,17.49,17.48,17.49,36800.0,12.3553,12.3553,12.3483,12.3553,36800.0
2011-01-07 11:55:00,17.49,17.49,17.47,17.48,15200.0,12.3553,12.3553,12.3412,12.3483,15200.0
2011-01-07 12:00:00,17.48,17.48,17.46,17.46,7600.0,12.3483,12.3483,12.3341,12.3341,7600.0
2011-01-07 12:05:00,17.46,17.47,17.46,17.46,10200.0,12.3341,12.3412,12.3341,12.3341,10200.0
2011-01-07 12:10:00,17.46,17.46,17.44,17.44,14600.0,12.3341,12.3341,12.32,12.32,14600.0
2011-01-07 12:15:00,17.44,17.44,17.42,17.42,20000.0,12.32,12.32,12.3059,12.3059,20000.0
2011-01-07 12:20:00,17.42,17.43,17.41,17.41,39600.0,12.3059,12.313,12.2988,12.2988,39600.0
2011-01-07 12:25:00,17.41,17.41,17.4,17.4,40400.0,12.2988,12.2988,12.2918,12.2918,40400.0
2011-01-07 12:30:00,17.4,17.41,17.36,17.36,68000.0,12.2918,12.2988,12.2635,12.2635,68000.0
2011-01-07 12:35:00,17.37,17.41,17.36,17.4,57600.0,12.2706,12.2988,12.2635,12.2918,57600.0
2011-01-07 12:40:00,17.4,17.41,17.39,17.4,21000.0,12.2918,12.2988,12.2847,12.2918,21000.0
2011-01-07 12:45:00,17.4,17.4,17.36,17.36,33600.0,12.2918,12.2918,12.2635,12.2635,33600.0
2011-01-07 12:50:00,17.36,17.36,17.29,17.29,75600.0,12.2635,12.2635,12.2141,12.2141,75600.0
2011-01-07 12:55:00,17.3,17.39,17.29,17.39,43400.0,12.2211,12.2847,12.2141,12.2847,43400.0
2011-01-07 13:00:00,17.39,17.4,17.39,17.39,20200.0,12.2847,12.2918,12.2847,12.2847,20200.0
2011-01-07 13:05:00,17.39,17.39,17.36,17.36,17400.0,12.2847,12.2847,12.2635,12.2635,17400.0
2011-01-07 13:10:00,17.36,17.36,17.34,17.34,8400.0,12.2635,12.2635,12.2494,12.2494,8400.0
2011-01-07 13:15:00,17.34,17.4,17.34,17.4,22600.0,12.2494,12.2918,12.2494,12.2918,22600.0
2011-01-07 13:20:00,17.39,17.4,17.39,17.4,10200.0,12.2847,12.2918,12.2847,12.2918,10200.0
2011-01-07 13:25:00,17.4,17.4,17.36,17.37,14400.0,12.2918,12.2918,12.2635,12.2706,14400.0
2011-01-07 13:30:00,17.37,17.4,17.37,17.4,10800.0,12.2706,12.2918,12.2706,12.2918,10800.0
2011-01-07 13:35:00,17.4,17.43,17.4,17.43,28600.0,12.2918,12.313,12.2918,12.313,28600.0
2011-01-07 13:40:00,17.43,17.43,17.41,17.41,18000.0,12.313,12.313,12.2988,12.2988,18000.0
2011-01-07 13:45:00,17.41,17.43,17.41,17.42,16400.0,12.2988,12.313,12.2988,12.3059,16400.0
2011-01-07 13:50:00,17.42,17.42,17.38,17.39,40000.0,12.3059,12.3059,12.2776,12.2847,40000.0
2011-01-07 13:55:00,17.39,17.39,17.38,17.39,31400.0,12.2847,12.2847,12.2776,12.2847,31400.0
2011-01-07 14:00:00,17.38,17.4,17.38,17.4,13000.0,12.2776,12.2918,12.2776,12.2918,13000.0
2011-01-07 14:05:00,17.4,17.4,17.38,17.38,11400.0,12.2918,12.2918,12.2776,12.2776,11400.0
2011-01-07 14:10:00,17.38,17.41,17.38,17.41,20000.0,12.2776,12.2988,12.2776,12.2988,20000.0
2011-01-07 14:15:00,17.41,17.42,17.41,17.41,14800.0,12.2988,12.3059,12.2988,12.2988,14800.0
2011-01-07 14:20:00,17.41,17.43,17.41,17.41,9600.0,12.2988,12.313,12.2988,12.2988,9600.0
2011-01-07 14:25:00,17.41,17.43,17.41,17.43,11400.0,12.2988,12.313,12.2988,12.313,11400.0
2011-01-07 14:30:00,17.42,17.42,17.4,17.4,13000.0,12.3059,12.3059,12.2918,12.2918,13000.0
2011-01-07 14:35:00,17.41,17.44,17.4,17.43,13800.0,12.2988,12.32,12.2918,12.313,13800.0
2011-01-07 14:40:00,17.43,17.43,17.42,17.43,21000.0,12.313,12.313,12.3059,12.313,21000.0
2011-01-07 14:45:00,17.43,17.45,17.42,17.45,41000.0,12.313,12.3271,12.3059,12.3271,41000.0
2011-01-07 14:50:00,17.46,17.47,17.45,17.46,15200.0,12.3341,12.3412,12.3271,12.3341,15200.0
2011-01-07 14:55:00,17.46,17.48,17.46,17.47,73400.0,12.3341,12.3483,12.3341,12.3412,73400.0
2011-01-07 15:00:00,17.47,17.48,17.46,17.47,52400.0,12.3412,12.3483,12.3341,12.3412,52400.0
2011-01-07 15:05:00,17.48,17.49,17.48,17.49,35400.0,12.3483,12.3553,12.3483,12.3553,35400.0
2011-01-07 15:10:00,17.49,17.5,17.47,17.48,58600.0,12.3553,12.3624,12.3412,12.3483,58600.0
2011-01-07 15:15:00,17.48,17.5,17.48,17.49,37800.0,12.3483,12.3624,12.3483,12.3553,37800.0
2011-01-07 15:20:00,17.49,17.49,17.48,17.48,17400.0,12.3553,12.3553,12.3483,12.3483,17400.0
2011-01-07 15:25:00,17.48,17.5,17.48,17.48,32000.0,12.3483,12.3624,12.3483,12.3483,32000.0
2011-01-07 15:30:00,17.48,17.52,17.48,17.51,87800.0,12.3483,12.3765,12.3483,12.3695,87800.0
2011-01-07 15:35:00,17.51,17.52,17.5,17.5,107200.0,12.3695,12.3765,12.3624,12.3624,107200.0
2011-01-07 15:40:00,17.5,17.52,17.5,17.5,27400.0,12.3624,12.3765,12.3624,12.3624,27400.0
2011-01-07 15:45:00,17.5,17.52,17.5,17.5,53000.0,12.3624,12.3765,12.3624,12.3624,53000.0
2011-01-07 15:50:00,17.5,17.52,17.5,17.5,67800.0,12.3624,12.3765,12.3624,12.3624,67800.0
2011-01-07 15:55:00,17.5,17.52,17.49,17.5,62200.0,12.3624,12.3765,12.3553,12.3624,62200.0
2011-01-10 09:30:00,17.55,17.56,17.42,17.45,129600.0,12.3977,12.4048,12.3059,12.3271,129600.0
2011-01-10 09:35:00,17.45,17.55,17.45,17.52,115400.0,12.3271,12.3977,12.3271,12.3765,115400.0
2011-01-10 09:40:00,17.52,17.67,17.5,17.65,109000.0,12.3765,12.4825,12.3624,12.4684,109000.0
2011-01-10 09:45:00,17.64,17.67,17.61,17.61,67400.0,12.4613,12.4825,12.4401,12.4401,67400.0
2011-01-10 09:50:00,17.61,17.61,17.45,17.5,85800.0,12.4401,12.4401,12.3271,12.3624,85800.0
2011-01-10 09:55:00,17.5,17.53,17.48,17.5,44600.0,12.3624,12.3836,12.3483,12.3624,44600.0
2011-01-10 10:00:00,17.5,17.57,17.5,17.56,45200.0,12.3624,12.4119,12.3624,12.4048,45200.0
2011-01-10 10:05:00,17.56,17.58,17.54,17.57,49800.0,12.4048,12.4189,12.3907,12.4119,49800.0
2011-01-10 10:10:00,17.57,17.64,17.57,17.63,32200.0,12.4119,12.4613,12.4119,12.4542,32200.0
2011-01-10 10:15:00,17.63,17.65,17.61,17.61,22200.0,12.4542,12.4684,12.4401,12.4401,22200.0
2011-01-10 10:20:00,17.61,17.64,17.6,17.64,31000.0,12.4401,12.4613,12.433,12.4613,31000.0
2011-01-10 10:25:00,17.65,17.67,17.65,17.66,32800.0,12.4684,12.4825,12.4684,12.4754,32800.0
2011-01-10 10:30:00,17.66,17.68,17.64,17.64,46600.0,12.4754,12.4896,12.4613,12.4613,46600.0
2011-01-10 10:35:00,17.64,17.64,17.59,17.59,19800.0,12.4613,12.4613,12.426,12.426,19800.0
2011-01-10 10:40:00,17.59,17.61,17.58,17.59,27000.0,12.426,12.4401,12.4189,12.426,27000.0
2011-01-10 10:45:00,17.59,17.61,17.58,17.61,20000.0,12.426,12.4401,12.4189,12.4401,20000.0
2011-01-10 10:50:00,17.61,17.61,17.58,17.59,24400.0,12.4401,12.4401,12.4189,12.426,24400.0
2011-01-10 10:55:00,17.58,17.58,17.54,17.57,31000.0,12.4189,12.4189,12.3907,12.4119,31000.0
2011-01-10 11:00:00,17.57,17.59,17.57,17.57,25000.0,12.4119,12.426,12.4119,12.4119,25000.0
2011-01-10 11:05:00,17.57,17.58,17.56,17.57,29800.0,12.4119,12.4189,12.4048,12.4119,29800.0
2011-01-10 11:10:00,17.58,17.59,17.56,17.57,26200.0,12.4189,12.426,12.4048,12.4119,26200.0
2011-01-10 11:15:00,17.57,17.59,17.56,17.58,21200.0,12.4119,12.426,12.4048,12.4189,21200.0
2011-01-10 11:20:00,17.58,17.58,17.57,17.58,17200.0,12.4189,12.4189,12.4119,12.4189,17200.0
2011-01-10 11:25:00,17.58,17.59,17.58,17.59,10200.0,12.4189,12.426,12.4189,12.426,10200.0
2011-01-10 11:30:00,17.59,17.59,17.56,17.57,18200.0,12.426,12.426,12.4048,12.4119,18200.0
2011-01-10 11:35:00,17.57,17.6,17.57,17.58,14800.0,12.4119,12.433,12.4119,12.4189,14800.0
2011-01-10 11:40:00,17.58,17.6,17.57,17.6,18200.0,12.4189,12.433,12.4119,12.433,18200.0
2011-01-10 11:45:00,17.6,17.61,17.6,17.61,12400.0,12.433,12.4401,12.433,12.4401,12400.0
2011-01-10 11:50:00,17.61,17.61,17.6,17.61,20400.0,12.4401,12.4401,12.433,12.4401,20400.0
2011-01-10 11:55:00,17.61,17.61,17.6,17.6,23200.0,12.4401,12.4401,12.433,12.433,23200.0
2011-01-10 12:00:00,17.6,17.61,17.59,17.61,12400.0,12.433,12.4401,12.426,12.4401,12400.0
2011-01-10 12:05:00,17.61,17.62,17.61,17.62,11000.0,12.4401,12.4472,12.4401,12.4472,11000.0
2011-01-10 12:10:00,17.63,17.63,17.59,17.6,27400.0,12.4542,12.4542,12.426,12.433,27400.0
2011-01-10 12:15:00,17.6,17.63,17.58,17.61,51600.0,12.433,12.4542,12.4189,12.4401,51600.0
2011-01-10 12:20:00,17.61,17.61,17.59,17.6,22000.0,12.4401,12.4401,12.426,12.433,22000.0
2011-01-10 12:25:00,17.6,17.6,17.59,17.6,34800.0,12.433,12.433,12.426,12.433,34800.0
2011-01-10 12:30:00,17.59,17.6,17.59,17.59,22000.0,12.426,12.433,12.426,12.426,22000.0
2011-01-10 12:35:00,17.6,17.61,17.59,17.6,29000.0,12.433,12.4401,12.426,12.433,29000.0
2011-01-10 12:40:00,17.6,17.6,17.59,17.6,23200.0,12.433,12.433,12.426,12.433,23200.0
2011-01-10 12:45:00,17.6,17.6,17.59,17.6,15600.0,12.433,12.433,12.426,12.433,15600.0
2011-01-10 12:50:00,17.6,17.6,17.59,17.6,19600.0,12.433,12.433,12.426,12.433,19600.0
2011-01-10 12:55:00,17.6,17.6,17.59,17.59,18600.0,12.433,12.433,12.426,12.426,18600.0
2011-01-10 13:00:00,17.59,17.6,17.59,17.6,12000.0,12.426,12.433,12.426,12.433,12000.0
2011-01-10 13:05:00,17.6,17.63,17.6,17.63,17400.0,12.433,12.4542,12.433,12.4542,17400.0
2011-01-10 13:10:00,17.63,17.65,17.63,17.65,17800.0,12.4542,12.4684,12.4542,12.4684,17800.0
2011-01-10 13:15:00,17.65,17.65,17.63,17.63,18200.0,12.4684,12.4684,12.4542,12.4542,18200.0
2011-01-10 13:20:00,17.64,17.64,17.64,17.64,12600.0,12.4613,12.4613,12.4613,12.4613,12600.0
2011-01-10 13:25:00,17.65,17.66,17.64,17.66,18600.0,12.4684,12.4754,12.4613,12.4754,18600.0
2011-01-10 13:30:00,17.65,17.66,17.65,17.66,9200.0,12.4684,12.4754,12.4684,12.4754,9200.0
2011-01-10 13:35:00,17.66,17.67,17.65,17.65,19200.0,12.4754,12.4825,12.4684,12.4684,19200.0
2011-01-10 13:40:00,17.65,17.65,17.65,17.65,5200.0,12.4684,12.4684,12.4684,12.4684,5200.0
2011-01-10 13:45:00,17.65,17.66,17.65,17.65,8000.0,12.4684,12.4754,12.4684,12.4684,8000.0
2011-01-10 13:50:00,17.66,17.66,17.65,17.66,4400.0,12.4754,12.4754,12.4684,12.4754,4400.0
2011-01-10 13:55:00,17.66,17.67,17.66,17.66,19600.0,12.4754,12.4825,12.4754,12.4754,19600.0
2011-01-10 14:00:00,17.66,17.66,17.65,17.65,20600.0,12.4754,12.4754,12.4684,12.4684,20600.0
2011-01-10 14:05:00,17.65,17.66,17.65,17.66,20400.0,12.4684,12.4754,12.4684,12.4754,20400.0
2011-01-10 14:10:00,17.65,17.67,17.65,17.67,13800.0,12.4684,12.4825,12.4684,12.4825,13800.0
2011-01-10 14:15:00,17.67,17.68,17.67,17.68,14200.0,12.4825,12.4896,12.4825,12.4896,14200.0
2011-01-10 14:20:00,17.68,17.7,17.68,17.7,8600.0,12.4896,12.5037,12.4896,12.5037,8600.0
2011-01-10 14:25:00,17.7,17.71,17.7,17.71,18600.0,12.5037,12.5108,12.5037,12.5108,18600.0
2011-01-10 14:30:00,17.71,17.72,17.71,17.71,22200.0,12.5108,12.5178,12.5108,12.5108,22200.0
2011-01-10 14:35:00,17.72,17.73,17.71,17.71,16600.0,12.5178,12.5249,12.5108,12.5108,16600.0
2011-01-10 14:40:00,17.72,17.72,17.7,17.72,19000.0,12.5178,12.5178,12.5037,12.5178,19000.0
2011-01-10 14:45:00,17.71,17.73,17.71,17.72,18400.0,12.5108,12.5249,12.5108,12.5178,18400.0
2011-01-10 14:50:00,17.72,17.73,17.71,17.73,7800.0,12.5178,12.5249,12.5108,12.5249,7800.0
2011-01-10 14:55:00,17.73,17.73,17.72,17.73,21400.0,12.5249,12.5249,12.5178,12.5249,21400.0
2011-01-10 15:00:00,17.73,17.73,17.71,17.72,17800.0,12.5249,12.5249,12.5108,12.5178,17800.0
2011-01-10 15:05:00,17.72,17.75,17.72,17.74,25400.0,12.5178,12.539,12.5178,12.5319,25400.0
2011-01-10 15:10:00,17.74,17.75,17.74,17.74,22800.0,12.5319,12.539,12.5319,12.5319,22800.0
2011-01-10 15:15:00,17.75,17.75,17.73,17.74,23600.0,12.539,12.539,12.5249,12.5319,23600.0
2011-01-10 15:20:00,17.73,17.74,17.73,17.74,28200.0,12.5249,12.5319,12.5249,12.5319,28200.0
2011-01-10 15:25:00,17.73,17.74,17.73,17.74,39400.0,12.5249,12.5319,12.5249,12.5319,39400.0
2011-01-10 15:30:00,17.74,17.74,17.73,17.73,20000.0,12.5319,12.5319,12.5249,12.5249,20000.0
2011-01-10 15:35:00,17.73,17.75,17.73,17.75,35400.0,12.5249,12.539,12.5249,12.539,35400.0
2011-01-10 15:40:00,17.74,17.75,17.73,17.73,48000.0,12.5319,12.539,12.5249,12.5249,48000.0
2011-01-10 15:45:00,17.73,17.73,17.72,17.73,48400.0,12.5249,12.5249,12.5178,12.5249,48400.0
2011-01-10 15:50:00,17.73,17.73,17.71,17.72,48000.0,12.5249,12.5249,12.5108,12.5178,48000.0
2011-01-10 15:55:00,17.72,17.72,17.69,17.69,123000.0,12.5178,12.5178,12.4966,12.4966,123000.0
2011-01-11 09:30:00,17.72,17.74,17.64,17.68,100800.0,12.5178,12.5319,12.4613,12.4896,100800.0
2011-01-11 09:35:00,17.67,17.74,17.66,17.74,58600.0,12.4825,12.5319,12.4754,12.5319,58600.0
2011-01-11 09:40:00,17.74,17.8,17.72,17.76,37600.0,12.5319,12.5743,12.5178,12.5461,37600.0
2011-01-11 09:45:00,17.76,17.77,17.75,17.75,19200.0,12.5461,12.5531,12.539,12.539,19200.0
2011-01-11 09:50:00,17.76,17.8,17.76,17.77,21200.0,12.5461,12.5743,12.5461,12.5531,21200.0
2011-01-11 09:55:00,17.77,17.78,17.72,17.72,32400.0,12.5531,12.5602,12.5178,12.5178,32400.0
2011-01-11 10:00:00,17.72,17.74,17.7,17.72,35400.0,12.5178,12.5319,12.5037,12.5178,35400.0
2011-01-11 10:05:00,17.72,17.73,17.7,17.71,21000.0,12.5178,12.5249,12.5037,12.5108,21000.0
2011-01-11 10:10:00,17.71,17.71,17.64,17.64,47400.0,12.5108,12.5108,12.4613,12.4613,47400.0
2011-01-11 10:15:00,17.64,17.65,17.61,17.62,29000.0,12.4613,12.4684,12.4401,12.4472,29000.0
2011-01-11 10:20:00,17.63,17.64,17.61,17.61,45600.0,12.4542,12.4613,12.4401,12.4401,45600.0
2011-01-11 10:25:00,17.61,17.64,17.61,17.64,30800.0,12.4401,12.4613,12.4401,12.4613,30800.0
2011-01-11 10:30:00,17.64,17.64,17.57,17.57,46200.0,12.4613,12.4613,12.4119,12.4119,46200.0
2011-01-11 10:35:00,17.57,17.58,17.57,17.58,36000.0,12.4119,12.4189,12.4119,12.4189,36000.0
2011-01-11 10:40:00,17.58,17.6,17.58,17.59,19800.0,12.4189,12.433,12.4189,12.426,19800.0
2011-01-11 10:45:00,17.6,17.61,17.59,17.61,49800.0,12.433,12.4401,12.426,12.4401,49800.0
2011-01-11 10:50:00,17.61,17.61,17.59,17.6,78800.0,12.4401,12.4401,12.426,12.433,78800.0
2011-01-11 10:55:00,17.6,17.61,17.59,17.61,41000.0,12.433,12.4401,12.426,12.4401,41000.0
2011-01-11 11:00:00,17.61,17.65,17.61,17.64,47400.0,12.4401,12.4684,12.4401,12.4613,47400.0
2011-01-11 11:05:00,17.64,17.65,17.63,17.64,37000.0,12.4613,12.4684,12.4542,12.4613,37000.0
2011-01-11 11:10:00,17.64,17.67,17.64,17.67,36600.0,12.4613,12.4825,12.4613,12.4825,36600.0
2011-01-11 11:15:00,17.67,17.68,17.66,17.66,46800.0,12.4825,12.4896,12.4754,12.4754,46800.0
2011-01-11 11:20:00,17.66,17.66,17.64,17.64,14400.0,12.4754,12.4754,12.4613,12.4613,14400.0
2011-01-11 11:25:00,17.64,17.66,17.64,17.66,21800.0,12.4613,12.4754,12.4613,12.4754,21800.0
2011-01-11 11:30:00,17.66,17.71,17.66,17.71,24200.0,12.4754,12.5108,12.4754,12.5108,24200.0
2011-01-11 11:35:00,17.7,17.71,17.69,17.7,61800.0,12.5037,12.5108,12.4966,12.5037,61800.0
2011-01-11 11:40:00,17.7,17.75,17.7,17.75,67400.0,12.5037,12.539,12.5037,12.539,67400.0
2011-01-11 11:45:00,17.75,17.8,17.75,17.8,66600.0,12.539,12.5743,12.539,12.5743,66600.0
2011-01-11 11:50:00,17.8,17.86,17.8,17.83,130000.0,12.5743,12.6167,12.5743,12.5955,130000.0
2011-01-11 11:55:00,17.83,17.83,17.8,17.81,64400.0,12.5955,12.5955,12.5743,12.5814,64400.0
2011-01-11 12:00:00,17.81,17.82,17.79,17.8,48600.0,12.5814,12.5885,12.5673,12.5743,48600.0
2011-01-11 12:05:00,17.8,17.89,17.8,17.88,135000.0,12.5743,12.6379,12.5743,12.6308,135000.0
2011-01-11 12:10:00,17.88,17.88,17.86,17.87,42600.0,12.6308,12.6308,12.6167,12.6238,42600.0
2011-01-11 12:15:00,17.87,17.89,17.86,17.88,32400.0,12.6238,12.6379,12.6167,12.6308,32400.0
2011-01-11 12:20:00,17.88,17.89,17.88,17.88,36800.0,12.6308,12.6379,12.6308,12.6308,36800.0
2011-01-11 12:25:00,17.88,17.88,17.87,17.88,23200.0,12.6308,12.6308,12.6238,12.6308,23200.0
2011-01-11 12:30:00,17.88,17.88,17.86,17.87,19800.0,12.6308,12.6308,12.6167,12.6238,19800.0
2011-01-11 12:35:00,17.86,17.88,17.86,17.86,46400.0,12.6167,12.6308,12.6167,12.6167,46400.0
2011-01-11 12:40:00,17.86,17.86,17.85,17.85,33600.0,12.6167,12.6167,12.6097,12.6097,33600.0
2011-01-11 12:45:00,17.85,17.85,17.83,17.83,22000.0,12.6097,12.6097,12.5955,12.5955,22000.0
2011-01-11 12:50:00,17.83,17.83,17.83,17.83,9000.0,12.5955,12.5955,12.5955,12.5955,9000.0
2011-01-11 12:55:00,17.83,17.85,17.83,17.85,19800.0,12.5955,12.6097,12.5955,12.6097,19800.0
2011-01-11 13:00:00,17.85,17.86,17.84,17.86,53400.0,12.6097,12.6167,12.6026,12.6167,53400.0
2011-01-11 13:05:00,17.85,17.86,17.83,17.83,43400.0,12.6097,12.6167,12.5955,12.5955,43400.0
2011-01-11 13:10:00,17.83,17.84,17.8,17.81,102600.0,12.5955,12.6026,12.5743,12.5814,102600.0
2011-01-11 13:15:00,17.81,17.86,17.81,17.86,87600.0,12.5814,12.6167,12.5814,12.6167,87600.0
2011-01-11 13:20:00,17.86,17.89,17.86,17.88,38000.0,12.6167,12.6379,12.6167,12.6308,38000.0
2011-01-11 13:25:00,17.89,17.9,17.88,17.89,39800.0,12.6379,12.645,12.6308,12.6379,39800.0
2011-01-11 13:30:00,17.88,17.89,17.87,17.89,31400.0,12.6308,12.6379,12.6238,12.6379,31400.0
2011-01-11 13:35:00,17.89,17.89,17.88,17.88,59600.0,12.6379,12.6379,12.6308,12.6308,59600.0
2011-01-11 13:40:00,17.88,17.88,17.85,17.85,30800.0,12.6308,12.6308,12.6097,12.6097,30800.0
2011-01-11 13:45:00,17.86,17.86,17.84,17.84,34600.0,12.6167,12.6167,12.6026,12.6026,34600.0
2011-01-11 13:50:00,17.84,17.84,17.81,17.81,36600.0,12.6026,12.6026,12.5814,12.5814,36600.0
2011-01-11 13:55:00,17.81,17.81,17.79,17.79,39200.0,12.5814,12.5814,12.5673,12.5673,39200.0
2011-01-11 14:00:00,17.79,17.79,17.77,17.78,69400.0,12.5673,12.5673,12.5531,12.5602,69400.0
2011-01-11 14:05:00,17.78,17.78,17.75,17.77,71600.0,12.5602,12.5602,12.539,12.5531,71600.0
2011-01-11 14:10:00,17.77,17.82,17.77,17.82,39000.0,12.5531,12.5885,12.5531,12.5885,39000.0
2011-01-11 14:15:00,17.82,17.84,17.82,17.83,46400.0,12.5885,12.6026,12.5885,12.5955,46400.0
2011-01-11 14:20:00,17.83,17.84,17.81,17.81,35400.0,12.5955,12.6026,12.5814,12.5814,35400.0
2011-01-11 14:25:00,17.8,17.83,17.8,17.82,26200.0,12.5743,12.5955,12.5743,12.5885,26200.0
2011-01-11 14:30:00,17.82,17.82,17.8,17.8,17600.0,12.5885,12.5885,12.5743,12.5743,17600.0
2011-01-11 14:35:00,17.8,17.82,17.8,17.82,25200.0,12.5743,12.5885,12.5743,12.5885,25200.0
2011-01-11 14:40:00,17.82,17.84,17.82,17.84,21600.0,12.5885,12.6026,12.5885,12.6026,21600.0
2011-01-11 14:45:00,17.85,17.85,17.82,17.82,42800.0,12.6097,12.6097,12.5885,12.5885,42800.0
2011-01-11 14:50:00,17.82,17.82,17.8,17.8,29600.0,12.5885,12.5885,12.5743,12.5743,29600.0
2011-01-11 14:55:00,17.8,17.83,17.8,17.82,75800.0,12.5743,12.5955,12.5743,12.5885,75800.0
2011-01-11 15:00:00,17.82,17.82,17.81,17.82,25800.0,12.5885,12.5885,12.5814,12.5885,25800.0
2011-01-11 15:05:00,17.81,17.83,17.81,17.82,53800.0,12.5814,12.5955,12.5814,12.5885,53800.0
2011-01-11 15:10:00,17.82,17.82,17.81,17.82,45200.0,12.5885,12.5885,12.5814,12.5885,45200.0
2011-01-11 15:15:00,17.82,17.82,17.81,17.82,57600.0,12.5885,12.5885,12.5814,12.5885,57600.0
2011-01-11 15:20:00,17.82,17.82,17.81,17.81,48800.0,12.5885,12.5885,12.5814,12.5814,48800.0
2011-01-11 15:25:00,17.81,17.81,17.79,17.81,37200.0,12.5814,12.5814,12.5673,12.5814,37200.0
2011-01-11 15:30:00,17.8,17.81,17.78,17.78,67800.0,12.5743,12.5814,12.5602,12.5602,67800.0
2011-01-11 15:35:00,17.78,17.81,17.78,17.81,72800.0,12.5602,12.5814,12.5602,12.5814,72800.0
2011-01-11 15:40:00,17.8,17.82,17.8,17.81,75200.0,12.5743,12.5885,12.5743,12.5814,75200.0
2011-01-11 15:45:00,17.82,17.85,17.8,17.84,597400.0,12.5885,12.6097,12.5743,12.6026,597400.0
2011-01-11 15:50:00,17.84,17.85,17.8,17.82,260200.0,12.6026,12.6097,12.5743,12.5885,260200.0
2011-01-11 15:55:00,17.82,17.82,17.79,17.8,230400.0,12.5885,12.5885,12.5673,12.5743,230400.0
2011-01-12 09:30:00,17.89,17.89,17.81,17.81,54400.0,12.6379,12.6379,12.5814,12.5814,54400.0
2011-01-12 09:35:00,17.79,17.81,17.75,17.76,35400.0,12.5673,12.5814,12.539,12.5461,35400.0
2011-01-12 09:40:00,17.75,17.77,17.73,17.75,23200.0,12.539,12.5531,12.5249,12.539,23200.0
2011-01-12 09:45:00,17.75,17.77,17.74,17.77,33400.0,12.539,12.5531,12.5319,12.5531,33400.0
2011-01-12 09:50:00,17.76,17.77,17.75,17.77,42400.0,12.5461,12.5531,12.539,12.5531,42400.0
2011-01-12 09:55:00,17.77,17.79,17.77,17.79,21600.0,12.5531,12.5673,12.5531,12.5673,21600.0
2011-01-12 10:00:00,17.79,17.79,17.76,17.77,24800.0,12.5673,12.5673,12.5461,12.5531,24800.0
2011-01-12 10:05:00,17.76,17.77,17.75,17.75,33200.0,12.5461,12.5531,12.539,12.539,33200.0
2011-01-12 10:10:00,17.75,17.76,17.72,17.73,67000.0,12.539,12.5461,12.5178,12.5249,67000.0
2011-01-12 10:15:00,17.72,17.75,17.72,17.75,31800.0,12.5178,12.539,12.5178,12.539,31800.0
2011-01-12 10:20:00,17.75,17.75,17.74,17.75,32800.0,12.539,12.539,12.5319,12.539,32800.0
2011-01-12 10:25:00,17.75,17.78,17.75,17.78,41200.0,12.539,12.5602,12.539,12.5602,41200.0
2011-01-12 10:30:00,17.78,17.81,17.78,17.81,30800.0,12.5602,12.5814,12.5602,12.5814,30800.0
2011-01-12 10:35:00,17.81,17.81,17.79,17.79,51400.0,12.5814,12.5814,12.5673,12.5673,51400.0
2011-01-12 10:40:00,17.79,17.79,17.78,17.78,26400.0,12.5673,12.5673,12.5602,12.5602,26400.0
2011-01-12 10:45:00,17.78,17.79,17.77,17.78,35400.0,12.5602,12.5673,12.5531,12.5602,35400.0
2011-01-12 10:50:00,17.79,17.79,17.78,17.79,22000.0,12.5673,12.5673,12.5602,12.5673,22000.0
2011-01-12 10:55:00,17.79,17.8,17.79,17.79,39200.0,12.5673,12.5743,12.5673,12.5673,39200.0
2011-01-12 11:00:00,17.79,17.8,17.77,17.79,57800.0,12.5673,12.5743,12.5531,12.5673,57800.0
2011-01-12 11:05:00,17.79,17.83,17.79,17.83,46400.0,12.5673,12.5955,12.5673,12.5955,46400.0
2011-01-12 11:10:00,17.83,17.84,17.83,17.84,15600.0,12.5955,12.6026,12.5955,12.6026,15600.0
2011-01-12 11:15:00,17.84,17.85,17.84,17.84,38200.0,12.6026,12.6097,12.6026,12.6026,38200.0
2011-01-12 11:20:00,17.84,17.85,17.83,17.83,22800.0,12.6026,12.6097,12.5955,12.5955,22800.0
2011-01-12 11:25:00,17.83,17.83,17.8,17.81,29600.0,12.5955,12.5955,12.5743,12.5814,29600.0
2011-01-12 11:30:00,17.81,17.81,17.8,17.81,22000.0,12.5814,12.5814,12.5743,12.5814,22000.0
2011-01-12 11:35:00,17.81,17.84,17.81,17.83,20000.0,12.5814,12.6026,12.5814,12.5955,20000.0
2011-01-12 11:40:00,17.84,17.85,17.83,17.84,26000.0,12.6026,12.6097,12.5955,12.6026,26000.0
2011-01-12 11:45:00,17.84,17.85,17.84,17.84,26800.0,12.6026,12.6097,12.6026,12.6026,26800.0
2011-01-12 11:50:00,17.84,17.87,17.83,17.87,55000.0,12.6026,12.6238,12.5955,12.6238,55000.0
2011-01-12 11:55:00,17.87,17.89,17.85,17.85,36000.0,12.6238,12.6379,12.6097,12.6097,36000.0
2011-01-12 12:00:00,17.85,17.86,17.85,17.86,17200.0,12.6097,12.6167,12.6097,12.6167,17200.0
2011-01-12 12:05:00,17.86,17.88,17.86,17.88,27800.0,12.6167,12.6308,12.6167,12.6308,27800.0
2011-01-12 12:10:00,17.87,17.87,17.86,17.86,20200.0,12.6238,12.6238,12.6167,12.6167,20200.0
2011-01-12 12:15:00,17.86,17.86,17.83,17.84,24000.0,12.6167,12.6167,12.5955,12.6026,24000.0
2011-01-12 12:20:00,17.84,17.86,17.83,17.86,29800.0,12.6026,12.6167,12.5955,12.6167,29800.0
2011-01-12 12:25:00,17.86,17.86,17.85,17.86,14800.0,12.6167,12.6167,12.6097,12.6167,14800.0
2011-01-12 12:30:00,17.86,17.88,17.86,17.86,28600.0,12.6167,12.6308,12.6167,12.6167,28600.0
2011-01-12 12:35:00,17.86,17.86,17.85,17.86,17600.0,12.6167,12.6167,12.6097,12.6167,17600.0
2011-01-12 12:40:00,17.85,17.86,17.85,17.86,30800.0,12.6097,12.6167,12.6097,12.6167,30800.0
2011-01-12 12:45:00,17.86,17.86,17.86,17.86,23600.0,12.6167,12.6167,12.6167,12.6167,23600.0
2011-01-12 12:50:00,17.86,17.86,17.86,17.86,17600.0,12.6167,12.6167,12.6167,12.6167,17600.0
2011-01-12 12:55:00,17.86,17.86,17.85,17.85,16200.0,12.6167,12.6167,12.6097,12.6097,16200.0
2011-01-12 13:00:00,17.85,17.89,17.85,17.88,28600.0,12.6097,12.6379,12.6097,12.6308,28600.0
2011-01-12 13:05:00,17.89,17.89,17.88,17.89,23200.0,12.6379,12.6379,12.6308,12.6379,23200.0
2011-01-12 13:10:00,17.88,17.9,17.88,17.9,17800.0,12.6308,12.645,12.6308,12.645,17800.0
2011-01-12 13:15:00,17.9,17.91,17.89,17.91,18000.0,12.645,12.652,12.6379,12.652,18000.0
2011-01-12 13:20:00,17.9,17.9,17.88,17.89,24800.0,12.645,12.645,12.6308,12.6379,24800.0
2011-01-12 13:25:00,17.89,17.89,17.88,17.88,11000.0,12.6379,12.6379,12.6308,12.6308,11000.0
2011-01-12 13:30:00,17.88,17.88,17.88,17.88,17200.0,12.6308,12.6308,12.6308,12.6308,17200.0
2011-01-12 13:35:00,17.87,17.88,17.86,17.86,16400.0,12.6238,12.6308,12.6167,12.6167,16400.0
2011-01-12 13:40:00,17.86,17.86,17.86,17.86,8800.0,12.6167,12.6167,12.6167,12.6167,8800.0
2011-01-12 13:45:00,17.86,17.88,17.86,17.86,52800.0,12.6167,12.6308,12.6167,12.6167,52800.0
2011-01-12 13:50:00,17.87,17.88,17.86,17.87,19400.0,12.6238,12.6308,12.6167,12.6238,19400.0
2011-01-12 13:55:00,17.86,17.89,17.86,17.88,44600.0,12.6167,12.6379,12.6167,12.6308,44600.0
2011-01-12 14:00:00,17.87,17.87,17.85,17.85,37000.0,12.6238,12.6238,12.6097,12.6097,37000.0
2011-01-12 14:05:00,17.85,17.85,17.83,17.84,40400.0,12.6097,12.6097,12.5955,12.6026,40400.0
2011-01-12 14:10:00,17.84,17.85,17.84,17.85,10000.0,12.6026,12.6097,12.6026,12.6097,10000.0
2011-01-12 14:15:00,17.85,17.86,17.85,17.86,22400.0,12.6097,12.6167,12.6097,12.6167,22400.0
2011-01-12 14:20:00,17.86,17.88,17.86,17.87,29600.0,12.6167,12.6308,12.6167,12.6238,29600.0
2011-01-12 14:25:00,17.87,17.91,17.87,17.91,26000.0,12.6238,12.652,12.6238,12.652,26000.0
2011-01-12 14:30:00,17.9,17.91,17.88,17.88,35400.0,12.645,12.652,12.6308,12.6308,35400.0
2011-01-12 14:35:00,17.88,17.88,17.88,17.88,16400.0,12.6308,12.6308,12.6308,12.6308,16400.0
2011-01-12 14:40:00,17.88,17.9,17.88,17.88,38000.0,12.6308,12.645,12.6308,12.6308,38000.0
2011-01-12 14:45:00,17.88,17.9,17.88,17.89,16600.0,12.6308,12.645,12.6308,12.6379,16600.0
2011-01-12 14:50:00,17.9,17.9,17.89,17.9,24200.0,12.645,12.645,12.6379,12.645,24200.0
2011-01-12 14:55:00,17.89,17.9,17.89,17.9,31200.0,12.6379,12.645,12.6379,12.645,31200.0
2011-01-12 15:00:00,17.89,17.9,17.89,17.89,22400.0,12.6379,12.645,12.6379,12.6379,22400.0
2011-01-12 15:05:00,17.9,17.9,17.89,17.9,79200.0,12.645,12.645,12.6379,12.645,79200.0
2011-01-12 15:10:00,17.89,17.9,17.86,17.87,26200.0,12.6379,12.645,12.6167,12.6238,26200.0
2011-01-12 15:15:00,17.86,17.88,17.86,17.87,37600.0,12.6167,12.6308,12.6167,12.6238,37600.0
2011-01-12 15:20:00,17.87,17.87,17.86,17.86,71000.0,12.6238,12.6238,12.6167,12.6167,71000.0
2011-01-12 15:25:00,17.86,17.86,17.86,17.86,49000.0,12.6167,12.6167,12.6167,12.6167,49000.0
2011-01-12 15:30:00,17.86,17.86,17.86,17.86,48400.0,12.6167,12.6167,12.6167,12.6167,48400.0
2011-01-12 15:35:00,17.86,17.86,17.85,17.86,60200.0,12.6167,12.6167,12.6097,12.6167,60200.0
2011-01-12 15:40:00,17.86,17.86,17.85,17.86,79400.0,12.6167,12.6167,12.6097,12.6167,79400.0
2011-01-12 15:45:00,17.86,17.87,17.85,17.86,155000.0,12.6167,12.6238,12.6097,12.6167,155000.0
2011-01-12 15:50:00,17.86,17.88,17.85,17.88,77400.0,12.6167,12.6308,12.6097,12.6308,77400.0
2011-01-12 15:55:00,17.88,17.91,17.87,17.91,222800.0,12.6308,12.652,12.6238,12.652,222800.0
2011-01-13 09:30:00,17.9,17.91,17.8,17.81,50800.0,12.645,12.652,12.5743,12.5814,50800.0
2011-01-13 09:35:00,17.81,17.82,17.77,17.78,46200.0,12.5814,12.5885,12.5531,12.5602,46200.0
2011-01-13 09:40:00,17.78,17.78,17.74,17.77,32200.0,12.5602,12.5602,12.5319,12.5531,32200.0
2011-01-13 09:45:00,17.77,17.79,17.76,17.79,36600.0,12.5531,12.5673,12.5461,12.5673,36600.0
2011-01-13 09:50:00,17.79,17.83,17.78,17.83,33600.0,12.5673,12.5955,12.5602,12.5955,33600.0
2011-01-13 09:55:00,17.83,17.83,17.81,17.83,35200.0,12.5955,12.5955,12.5814,12.5955,35200.0
2011-01-13 10:00:00,17.83,17.84,17.81,17.81,32400.0,12.5955,12.6026,12.5814,12.5814,32400.0
2011-01-13 10:05:00,17.81,17.84,17.8,17.82,39600.0,12.5814,12.6026,12.5743,12.5885,39600.0
2011-01-13 10:10:00,17.82,17.84,17.79,17.83,20000.0,12.5885,12.6026,12.5673,12.5955,20000.0
2011-01-13 10:15:00,17.83,17.85,17.83,17.84,17800.0,12.5955,12.6097,12.5955,12.6026,17800.0
2011-01-13 10:20:00,17.84,17.85,17.84,17.85,20200.0,12.6026,12.6097,12.6026,12.6097,20200.0
2011-01-13 10:25:00,17.85,17.87,17.84,17.86,23600.0,12.6097,12.6238,12.6026,12.6167,23600.0
2011-01-13 10:30:00,17.86,17.87,17.86,17.86,24000.0,12.6167,12.6238,12.6167,12.6167,24000.0
2011-01-13 10:35:00,17.87,17.87,17.86,17.87,15400.0,12.6238,12.6238,12.6167,12.6238,15400.0
2011-01-13 10:40:00,17.87,17.89,17.86,17.89,65200.0,12.6238,12.6379,12.6167,12.6379,65200.0
2011-01-13 10:45:00,17.89,17.9,17.89,17.9,31800.0,12.6379,12.645,12.6379,12.645,31800.0
2011-01-13 10:50:00,17.9,17.93,17.9,17.93,22800.0,12.645,12.6662,12.645,12.6662,22800.0
2011-01-13 10:55:00,17.93,17.96,17.93,17.96,39600.0,12.6662,12.6874,12.6662,12.6874,39600.0
2011-01-13 11:00:00,17.96,17.96,17.92,17.93,28400.0,12.6874,12.6874,12.6591,12.6662,28400.0
2011-01-13 11:05:00,17.93,17.94,17.91,17.91,25200.0,12.6662,12.6732,12.652,12.652,25200.0
2011-01-13 11:10:00,17.91,17.93,17.91,17.93,25400.0,12.652,12.6662,12.652,12.6662,25400.0
2011-01-13 11:15:00,17.93,17.95,17.93,17.93,24800.0,12.6662,12.6803,12.6662,12.6662,24800.0
2011-01-13 11:20:00,17.93,17.93,17.9,17.92,26000.0,12.6662,12.6662,12.645,12.6591,26000.0
2011-01-13 11:25:00,17.92,17.92,17.91,17.92,15400.0,12.6591,12.6591,12.652,12.6591,15400.0
2011-01-13 11:30:00,17.92,17.94,17.92,17.94,33600.0,12.6591,12.6732,12.6591,12.6732,33600.0
2011-01-13 11:35:00,17.93,17.95,17.93,17.94,11600.0,12.6662,12.6803,12.6662,12.6732,11600.0
2011-01-13 11:40:00,17.94,17.94,17.92,17.92,31800.0,12.6732,12.6732,12.6591,12.6591,31800.0
2011-01-13 11:45:00,17.93,17.93,17.9,17.91,29800.0,12.6662,12.6662,12.645,12.652,29800.0
2011-01-13 11:50:00,17.9,17.91,17.87,17.88,20200.0,12.645,12.652,12.6238,12.6308,20200.0
2011-01-13 11:55:00,17.87,17.88,17.86,17.86,19200.0,12.6238,12.6308,12.6167,12.6167,19200.0
2011-01-13 12:00:00,17.86,17.86,17.86,17.86,12000.0,12.6167,12.6167,12.6167,12.6167,12000.0
2011-01-13 12:05:00,17.86,17.89,17.86,17.89,19800.0,12.6167,12.6379,12.6167,12.6379,19800.0
2011-01-13 12:10:00,17.89,17.9,17.89,17.89,21600.0,12.6379,12.645,12.6379,12.6379,21600.0
2011-01-13 12:15:00,17.89,17.91,17.89,17.89,23000.0,12.6379,12.652,12.6379,12.6379,23000.0
2011-01-13 12:20:00,17.89,17.89,17.88,17.88,24400.0,12.6379,12.6379,12.6308,12.6308,24400.0
2011-01-13 12:25:00,17.88,17.88,17.86,17.87,26800.0,12.6308,12.6308,12.6167,12.6238,26800.0
2011-01-13 12:30:00,17.87,17.89,17.87,17.89,20800.0,12.6238,12.6379,12.6238,12.6379,20800.0
2011-01-13 12:35:00,17.88,17.89,17.88,17.88,12800.0,12.6308,12.6379,12.6308,12.6308,12800.0
2011-01-13 12:40:00,17.87,17.9,17.87,17.9,20600.0,12.6238,12.645,12.6238,12.645,20600.0
2011-01-13 12:45:00,17.9,17.91,17.9,17.9,18600.0,12.645,12.652,12.645,12.645,18600.0
2011-01-13 12:50:00,17.9,17.91,17.9,17.91,10800.0,12.645,12.652,12.645,12.652,10800.0
2011-01-13 12:55:00,17.92,17.93,17.92,17.92,18000.0,12.6591,12.6662,12.6591,12.6591,18000.0
2011-01-13 13:00:00,17.92,17.92,17.89,17.9,32000.0,12.6591,12.6591,12.6379,12.645,32000.0
2011-01-13 13:05:00,17.9,17.91,17.9,17.9,20400.0,12.645,12.652,12.645,12.645,20400.0
2011-01-13 13:10:00,17.9,17.93,17.9,17.93,33200.0,12.645,12.6662,12.645,12.6662,33200.0
2011-01-13 13:15:00,17.93,17.93,17.92,17.93,13800.0,12.6662,12.6662,12.6591,12.6662,13800.0
2011-01-13 13:20:00,17.92,17.93,17.92,17.92,19600.0,12.6591,12.6662,12.6591,12.6591,19600.0
2011-01-13 13:25:00,17.92,17.93,17.91,17.93,20000.0,12.6591,12.6662,12.652,12.6662,20000.0
2011-01-13 13:30:00,17.93,17.93,17.93,17.93,14600.0,12.6662,12.6662,12.6662,12.6662,14600.0
2011-01-13 13:35:00,17.93,17.95,17.93,17.94,29800.0,12.6662,12.6803,12.6662,12.6732,29800.0
2011-01-13 13:40:00,17.95,17.95,17.93,17.95,46200.0,12.6803,12.6803,12.6662,12.6803,46200.0
2011-01-13 13:45:00,17.95,17.95,17.93,17.95,41000.0,12.6803,12.6803,12.6662,12.6803,41000.0
2011-01-13 13:50:00,17.95,17.97,17.95,17.97,14400.0,12.6803,12.6944,12.6803,12.6944,14400.0
2011-01-13 13:55:00,17.97,17.98,17.96,17.97,50800.0,12.6944,12.7015,12.6874,12.6944,50800.0
2011-01-13 14:00:00,17.97,17.99,17.97,17.99,20400.0,12.6944,12.7086,12.6944,12.7086,20400.0
2011-01-13 14:05:00,17.98,17.99,17.98,17.99,24600.0,12.7015,12.7086,12.7015,12.7086,24600.0
2011-01-13 14:10:00,17.99,17.99,17.96,17.96,52400.0,12.7086,12.7086,12.6874,12.6874,52400.0
2011-01-13 14:15:00,17.96,17.98,17.96,17.98,21400.0,12.6874,12.7015,12.6874,12.7015,21400.0
2011-01-13 14:20:00,17.98,18.0,17.97,18.0,33400.0,12.7015,12.7156,12.6944,12.7156,33400.0
2011-01-13 14:25:00,18.0,18.0,17.99,18.0,19200.0,12.7156,12.7156,12.7086,12.7156,19200.0
2011-01-13 14:30:00,18.0,18.0,17.99,17.99,14200.0,12.7156,12.7156,12.7086,12.7086,14200.0
2011-01-13 14:35:00,17.99,18.0,17.99,17.99,31800.0,12.7086,12.7156,12.7086,12.7086,31800.0
2011-01-13 14:40:00,17.99,18.0,17.99,17.99,24800.0,12.7086,12.7156,12.7086,12.7086,24800.0
2011-01-13 14:45:00,17.99,17.99,17.99,17.99,31600.0,12.7086,12.7086,12.7086,12.7086,31600.0
2011-01-13 14:50:00,17.99,17.99,17.98,17.98,99400.0,12.7086,12.7086,12.7015,12.7015,99400.0
2011-01-13 14:55:00,17.97,17.98,17.97,17.97,127800.0,12.6944,12.7015,12.6944,12.6944,127800.0
2011-01-13 15:00:00,17.97,17.97,17.97,17.97,50600.0,12.6944,12.6944,12.6944,12.6944,50600.0
2011-01-13 15:05:00,17.98,17.99,17.98,17.98,26600.0,12.7015,12.7086,12.7015,12.7015,26600.0
2011-01-13 15:10:00,17.98,17.98,17.98,17.98,15600.0,12.7015,12.7015,12.7015,12.7015,15600.0
2011-01-13 15:15:00,17.98,17.98,17.97,17.98,41800.0,12.7015,12.7015,12.6944,12.7015,41800.0
2011-01-13 15:20:00,17.98,17.98,17.97,17.97,113200.0,12.7015,12.7015,12.6944,12.6944,113200.0
2011-01-13 15:25:00,17.97,17.97,17.97,17.97,10800.0,12.6944,12.6944,12.6944,12.6944,10800.0
2011-01-13 15:30:00,17.97,17.98,17.95,17.96,209200.0,12.6944,12.7015,12.6803,12.6874,209200.0
2011-01-13 15:35:00,17.95,17.98,17.95,17.97,105000.0,12.6803,12.7015,12.6803,12.6944,105000.0
2011-01-13 15:40:00,17.97,17.99,17.96,17.99,83000.0,12.6944,12.7086,12.6874,12.7086,83000.0
2011-01-13 15:45:00,17.99,18.0,17.99,18.0,65800.0,12.7086,12.7156,12.7086,12.7156,65800.0
2011-01-13 15:50:00,18.0,18.02,18.0,18.0,103600.0,12.7156,12.7297,12.7156,12.7156,103600.0
2011-01-13 15:55:00,18.0,18.0,17.99,18.0,156000.0,12.7156,12.7156,12.7086,12.7156,156000.0
2011-01-14 09:30:00,18.01,18.05,17.99,18.02,62400.0,12.7227,12.7509,12.7086,12.7297,62400.0
2011-01-14 09:35:00,18.02,18.07,17.99,18.03,71600.0,12.7297,12.7651,12.7086,12.7368,71600.0
2011-01-14 09:40:00,18.03,18.06,17.97,18.01,70400.0,12.7368,12.758,12.6944,12.7227,70400.0
2011-01-14 09:45:00,18.01,18.08,18.01,18.07,36200.0,12.7227,12.7721,12.7227,12.7651,36200.0
2011-01-14 09:50:00,18.06,18.1,18.05,18.06,64400.0,12.758,12.7863,12.7509,12.758,64400.0
2011-01-14 09:55:00,18.06,18.1,18.02,18.1,62400.0,12.758,12.7863,12.7297,12.7863,62400.0
2011-01-14 10:00:00,18.1,18.14,18.1,18.13,63200.0,12.7863,12.8145,12.7863,12.8075,63200.0
2011-01-14 10:05:00,18.12,18.15,18.1,18.14,33000.0,12.8004,12.8216,12.7863,12.8145,33000.0
2011-01-14 10:10:00,18.15,18.22,18.15,18.21,72400.0,12.8216,12.871,12.8216,12.864,72400.0
2011-01-14 10:15:00,18.21,18.21,18.15,18.15,43000.0,12.864,12.864,12.8216,12.8216,43000.0
2011-01-14 10:20:00,18.15,18.2,18.15,18.2,29800.0,12.8216,12.8569,12.8216,12.8569,29800.0
2011-01-14 10:25:00,18.2,18.22,18.18,18.18,77600.0,12.8569,12.871,12.8428,12.8428,77600.0
2011-01-14 10:30:00,18.18,18.21,18.16,18.21,66600.0,12.8428,12.864,12.8286,12.864,66600.0
2011-01-14 10:35:00,18.2,18.24,18.2,18.23,50800.0,12.8569,12.8852,12.8569,12.8781,50800.0
2011-01-14 10:40:00,18.23,18.25,18.22,18.25,49200.0,12.8781,12.8922,12.871,12.8922,49200.0
2011-01-14 10:45:00,18.25,18.29,18.25,18.29,66800.0,12.8922,12.9205,12.8922,12.9205,66800.0
2011-01-14 10:50:00,18.29,18.3,18.28,18.29,54400.0,12.9205,12.9275,12.9134,12.9205,54400.0
2011-01-14 10:55:00,18.29,18.31,18.27,18.28,81000.0,12.9205,12.9346,12.9064,12.9134,81000.0
2011-01-14 11:00:00,18.28,18.3,18.27,18.3,65600.0,12.9134,12.9275,12.9064,12.9275,65600.0
2011-01-14 11:05:00,18.3,18.32,18.29,18.29,64200.0,12.9275,12.9417,12.9205,12.9205,64200.0
2011-01-14 11:10:00,18.3,18.3,18.27,18.28,86800.0,12.9275,12.9275,12.9064,12.9134,86800.0
2011-01-14 11:15:00,18.28,18.29,18.26,18.27,34200.0,12.9134,12.9205,12.8993,12.9064,34200.0
2011-01-14 11:20:00,18.27,18.3,18.27,18.3,34200.0,12.9064,12.9275,12.9064,12.9275,34200.0
2011-01-14 11:25:00,18.3,18.33,18.29,18.33,89400.0,12.9275,12.9487,12.9205,12.9487,89400.0
2011-01-14 11:30:00,18.34,18.35,18.31,18.34,90200.0,12.9558,12.9629,12.9346,12.9558,90200.0
2011-01-14 11:35:00,18.35,18.4,18.35,18.4,98600.0,12.9629,12.9982,12.9629,12.9982,98600.0
2011-01-14 11:40:00,18.4,18.4,18.36,18.38,49600.0,12.9982,12.9982,12.9699,12.9841,49600.0
2011-01-14 11:45:00,18.38,18.42,18.38,18.4,59800.0,12.9841,13.0123,12.9841,12.9982,59800.0
2011-01-14 11:50:00,18.4,18.4,18.36,18.37,53200.0,12.9982,12.9982,12.9699,12.977,53200.0
2011-01-14 11:55:00,18.37,18.41,18.37,18.4,37400.0,12.977,13.0053,12.977,12.9982,37400.0
2011-01-14 12:00:00,18.4,18.42,18.4,18.42,47400.0,12.9982,13.0123,12.9982,13.0123,47400.0
2011-01-14 12:05:00,18.42,18.43,18.42,18.42,42400.0,13.0123,13.0194,13.0123,13.0123,42400.0
2011-01-14 12:10:00,18.42,18.43,18.42,18.42,95000.0,13.0123,13.0194,13.0123,13.0123,95000.0
2011-01-14 12:15:00,18.43,18.43,18.42,18.43,34400.0,13.0194,13.0194,13.0123,13.0194,34400.0
2011-01-14 12:20:00,18.43,18.43,18.43,18.43,26000.0,13.0194,13.0194,13.0194,13.0194,26000.0
2011-01-14 12:25:00,18.43,18.45,18.43,18.44,33600.0,13.0194,13.0335,13.0194,13.0264,33600.0
2011-01-14 12:30:00,18.44,18.45,18.43,18.45,48200.0,13.0264,13.0335,13.0194,13.0335,48200.0
2011-01-14 12:35:00,18.45,18.45,18.42,18.43,42600.0,13.0335,13.0335,13.0123,13.0194,42600.0
2011-01-14 12:40:00,18.43,18.43,18.41,18.42,40600.0,13.0194,13.0194,13.0053,13.0123,40600.0
2011-01-14 12:45:00,18.42,18.43,18.41,18.42,41400.0,13.0123,13.0194,13.0053,13.0123,41400.0
2011-01-14 12:50:00,18.42,18.42,18.4,18.4,49400.0,13.0123,13.0123,12.9982,12.9982,49400.0
2011-01-14 12:55:00,18.4,18.4,18.39,18.4,17200.0,12.9982,12.9982,12.9911,12.9982,17200.0
2011-01-14 13:00:00,18.4,18.41,18.38,18.41,62000.0,12.9982,13.0053,12.9841,13.0053,62000.0
2011-01-14 13:05:00,18.41,18.41,18.38,18.4,112200.0,13.0053,13.0053,12.9841,12.9982,112200.0
2011-01-14 13:10:00,18.4,18.42,18.39,18.42,35600.0,12.9982,13.0123,12.9911,13.0123,35600.0
2011-01-14 13:15:00,18.42,18.44,18.41,18.43,52400.0,13.0123,13.0264,13.0053,13.0194,52400.0
2011-01-14 13:20:00,18.43,18.43,18.42,18.43,15000.0,13.0194,13.0194,13.0123,13.0194,15000.0
2011-01-14 13:25:00,18.43,18.45,18.43,18.45,22200.0,13.0194,13.0335,13.0194,13.0335,22200.0
2011-01-14 13:30:00,18.45,18.47,18.45,18.47,42600.0,13.0335,13.0476,13.0335,13.0476,42600.0
2011-01-14 13:35:00,18.46,18.47,18.46,18.47,30200.0,13.0406,13.0476,13.0406,13.0476,30200.0
2011-01-14 13:40:00,18.47,18.47,18.46,18.47,33000.0,13.0476,13.0476,13.0406,13.0476,33000.0
2011-01-14 13:45:00,18.47,18.47,18.45,18.46,49400.0,13.0476,13.0476,13.0335,13.0406,49400.0
2011-01-14 13:50:00,18.46,18.48,18.46,18.48,26400.0,13.0406,13.0547,13.0406,13.0547,26400.0
2011-01-14 13:55:00,18.48,18.49,18.47,18.47,78000.0,13.0547,13.0618,13.0476,13.0476,78000.0
2011-01-14 14:00:00,18.46,18.47,18.46,18.46,13200.0,13.0406,13.0476,13.0406,13.0406,13200.0
2011-01-14 14:05:00,18.47,18.47,18.46,18.47,50000.0,13.0476,13.0476,13.0406,13.0476,50000.0
2011-01-14 14:10:00,18.47,18.47,18.45,18.47,45000.0,13.0476,13.0476,13.0335,13.0476,45000.0
2011-01-14 14:15:00,18.46,18.48,18.46,18.47,31000.0,13.0406,13.0547,13.0406,13.0476,31000.0
2011-01-14 14:20:00,18.47,18.48,18.47,18.47,50200.0,13.0476,13.0547,13.0476,13.0476,50200.0
2011-01-14 14:25:00,18.47,18.48,18.46,18.46,36400.0,13.0476,13.0547,13.0406,13.0406,36400.0
2011-01-14 14:30:00,18.46,18.46,18.44,18.45,60000.0,13.0406,13.0406,13.0264,13.0335,60000.0
2011-01-14 14:35:00,18.44,18.46,18.44,18.46,34200.0,13.0264,13.0406,13.0264,13.0406,34200.0
2011-01-14 14:40:00,18.45,18.48,18.45,18.48,64200.0,13.0335,13.0547,13.0335,13.0547,64200.0
2011-01-14 14:45:00,18.48,18.49,18.47,18.49,37000.0,13.0547,13.0618,13.0476,13.0618,37000.0
2011-01-14 14:50:00,18.49,18.5,18.49,18.5,34400.0,13.0618,13.0688,13.0618,13.0688,34400.0
2011-01-14 14:55:00,18.5,18.5,18.47,18.48,55400.0,13.0688,13.0688,13.0476,13.0547,55400.0
2011-01-14 15:00:00,18.48,18.49,18.48,18.48,33000.0,13.0547,13.0618,13.0547,13.0547,33000.0
2011-01-14 15:05:00,18.49,18.5,18.49,18.5,46600.0,13.0618,13.0688,13.0618,13.0688,46600.0
2011-01-14 15:10:00,18.49,18.49,18.49,18.49,35800.0,13.0618,13.0618,13.0618,13.0618,35800.0
2011-01-14 15:15:00,18.49,18.5,18.49,18.5,45200.0,13.0618,13.0688,13.0618,13.0688,45200.0
2011-01-14 15:20:00,18.5,18.5,18.49,18.49,48400.0,13.0688,13.0688,13.0618,13.0618,48400.0
2011-01-14 15:25:00,18.49,18.5,18.48,18.49,81400.0,13.0618,13.0688,13.0547,13.0618,81400.0
2011-01-14 15:30:00,18.49,18.49,18.48,18.48,47400.0,13.0618,13.0618,13.0547,13.0547,47400.0
2011-01-14 15:35:00,18.48,18.49,18.48,18.49,57200.0,13.0547,13.0618,13.0547,13.0618,57200.0
2011-01-14 15:40:00,18.49,18.49,18.48,18.48,52800.0,13.0618,13.0618,13.0547,13.0547,52800.0
2011-01-14 15:45:00,18.49,18.51,18.49,18.51,169800.0,13.0618,13.0759,13.0618,13.0759,169800.0
2011-01-14 15:50:00,18.51,18.53,18.5,18.53,214800.0,13.0759,13.09,13.0688,13.09,214800.0
2011-01-14 15:55:00,18.52,18.54,18.52,18.53,280600.0,13.083,13.0971,13.083,13.09,280600.0
2011-01-18 09:30:00,18.53,18.71,18.52,18.71,142400.0,13.09,13.2172,13.083,13.2172,142400.0
2011-01-18 09:35:00,18.71,18.74,18.67,18.73,68400.0,13.2172,13.2384,13.1889,13.2313,68400.0
2011-01-18 09:40:00,18.73,18.75,18.67,18.68,48200.0,13.2313,13.2454,13.1889,13.196,48200.0
2011-01-18 09:45:00,18.68,18.68,18.64,18.64,77000.0,13.196,13.196,13.1677,13.1677,77000.0
2011-01-18 09:50:00,18.64,18.64,18.57,18.57,53400.0,13.1677,13.1677,13.1183,13.1183,53400.0
2011-01-18 09:55:00,18.57,18.6,18.56,18.59,55600.0,13.1183,13.1395,13.1112,13.1324,55600.0
2011-01-18 10:00:00,18.59,18.65,18.57,18.63,52800.0,13.1324,13.1748,13.1183,13.1607,52800.0
2011-01-18 10:05:00,18.63,18.66,18.61,18.63,38800.0,13.1607,13.1819,13.1465,13.1607,38800.0
2011-01-18 10:10:00,18.64,18.68,18.62,18.68,85000.0,13.1677,13.196,13.1536,13.196,85000.0
2011-01-18 10:15:00,18.68,18.71,18.67,18.69,56800.0,13.196,13.2172,13.1889,13.203,56800.0
2011-01-18 10:20:00,18.7,18.73,18.64,18.64,118200.0,13.2101,13.2313,13.1677,13.1677,118200.0
2011-01-18 10:25:00,18.64,18.65,18.63,18.65,38600.0,13.1677,13.1748,13.1607,13.1748,38600.0
2011-01-18 10:30:00,18.65,18.66,18.61,18.62,76400.0,13.1748,13.1819,13.1465,13.1536,76400.0
2011-01-18 10:35:00,18.62,18.64,18.61,18.64,51600.0,13.1536,13.1677,13.1465,13.1677,51600.0
2011-01-18 10:40:00,18.64,18.65,18.63,18.64,95800.0,13.1677,13.1748,13.1607,13.1677,95800.0
2011-01-18 10:45:00,18.64,18.65,18.63,18.63,56000.0,13.1677,13.1748,13.1607,13.1607,56000.0
2011-01-18 10:50:00,18.63,18.63,18.62,18.63,21000.0,13.1607,13.1607,13.1536,13.1607,21000.0
2011-01-18 10:55:00,18.63,18.63,18.62,18.63,30600.0,13.1607,13.1607,13.1536,13.1607,30600.0
2011-01-18 11:00:00,18.63,18.63,18.62,18.63,38400.0,13.1607,13.1607,13.1536,13.1607,38400.0
2011-01-18 11:05:00,18.63,18.64,18.62,18.63,59200.0,13.1607,13.1677,13.1536,13.1607,59200.0
2011-01-18 11:10:00,18.63,18.63,18.61,18.61,23400.0,13.1607,13.1607,13.1465,13.1465,23400.0
2011-01-18 11:15:00,18.61,18.66,18.61,18.66,54200.0,13.1465,13.1819,13.1465,13.1819,54200.0
2011-01-18 11:20:00,18.66,18.72,18.66,18.71,33800.0,13.1819,13.2242,13.1819,13.2172,33800.0
2011-01-18 11:25:00,18.71,18.73,18.7,18.72,35200.0,13.2172,13.2313,13.2101,13.2242,35200.0
2011-01-18 11:30:00,18.72,18.73,18.72,18.73,30000.0,13.2242,13.2313,13.2242,13.2313,30000.0
2011-01-18 11:35:00,18.73,18.73,18.71,18.71,30800.0,13.2313,13.2313,13.2172,13.2172,30800.0
2011-01-18 11:40:00,18.71,18.72,18.7,18.71,33800.0,13.2172,13.2242,13.2101,13.2172,33800.0
2011-01-18 11:45:00,18.71,18.73,18.71,18.73,43400.0,13.2172,13.2313,13.2172,13.2313,43400.0
2011-01-18 11:50:00,18.73,18.73,18.7,18.7,46000.0,13.2313,13.2313,13.2101,13.2101,46000.0
2011-01-18 11:55:00,18.7,18.7,18.65,18.65,47400.0,13.2101,13.2101,13.1748,13.1748,47400.0
2011-01-18 12:00:00,18.65,18.65,18.63,18.63,23400.0,13.1748,13.1748,13.1607,13.1607,23400.0
2011-01-18 12:05:00,18.63,18.65,18.63,18.64,37000.0,13.1607,13.1748,13.1607,13.1677,37000.0
2011-01-18 12:10:00,18.64,18.64,18.63,18.64,21200.0,13.1677,13.1677,13.1607,13.1677,21200.0
2011-01-18 12:15:00,18.64,18.67,18.64,18.67,36600.0,13.1677,13.1889,13.1677,13.1889,36600.0
2011-01-18 12:20:00,18.67,18.68,18.67,18.67,52600.0,13.1889,13.196,13.1889,13.1889,52600.0
2011-01-18 12:25:00,18.67,18.67,18.65,18.65,29800.0,13.1889,13.1889,13.1748,13.1748,29800.0
2011-01-18 12:30:00,18.65,18.68,18.65,18.68,25200.0,13.1748,13.196,13.1748,13.196,25200.0
2011-01-18 12:35:00,18.67,18.7,18.67,18.69,31600.0,13.1889,13.2101,13.1889,13.203,31600.0
2011-01-18 12:40:00,18.69,18.7,18.67,18.67,30000.0,13.203,13.2101,13.1889,13.1889,30000.0
2011-01-18 12:45:00,18.67,18.69,18.66,18.68,50800.0,13.1889,13.203,13.1819,13.196,50800.0
2011-01-18 12:50:00,18.68,18.68,18.67,18.67,15000.0,13.196,13.196,13.1889,13.1889,15000.0
2011-01-18 12:55:00,18.67,18.68,18.67,18.68,12600.0,13.1889,13.196,13.1889,13.196,12600.0
2011-01-18 13:00:00,18.68,18.7,18.68,18.7,15400.0,13.196,13.2101,13.196,13.2101,15400.0
2011-01-18 13:05:00,18.7,18.7,18.69,18.69,21600.0,13.2101,13.2101,13.203,13.203,21600.0
2011-01-18 13:10:00,18.69,18.69,18.67,18.68,40000.0,13.203,13.203,13.1889,13.196,40000.0
2011-01-18 13:15:00,18.67,18.68,18.66,18.67,44600.0,13.1889,13.196,13.1819,13.1889,44600.0
2011-01-18 13:20:00,18.66,18.67,18.65,18.66,31000.0,13.1819,13.1889,13.1748,13.1819,31000.0
2011-01-18 13:25:00,18.66,18.67,18.65,18.67,27400.0,13.1819,13.1889,13.1748,13.1889,27400.0
2011-01-18 13:30:00,18.67,18.68,18.67,18.67,25600.0,13.1889,13.196,13.1889,13.1889,25600.0
2011-01-18 13:35:00,18.67,18.71,18.67,18.7,46400.0,13.1889,13.2172,13.1889,13.2101,46400.0
2011-01-18 13:40:00,18.7,18.71,18.69,18.7,36400.0,13.2101,13.2172,13.203,13.2101,36400.0
2011-01-18 13:45:00,18.7,18.7,18.65,18.65,87000.0,13.2101,13.2101,13.1748,13.1748,87000.0
2011-01-18 13:50:00,18.66,18.66,18.65,18.66,57200.0,13.1819,13.1819,13.1748,13.1819,57200.0
2011-01-18 13:55:00,18.66,18.66,18.63,18.64,58200.0,13.1819,13.1819,13.1607,13.1677,58200.0
2011-01-18 14:00:00,18.63,18.64,18.62,18.63,56800.0,13.1607,13.1677,13.1536,13.1607,56800.0
2011-01-18 14:05:00,18.63,18.65,18.63,18.65,43000.0,13.1607,13.1748,13.1607,13.1748,43000.0
2011-01-18 14:10:00,18.65,18.65,18.65,18.65,36800.0,13.1748,13.1748,13.1748,13.1748,36800.0
2011-01-18 14:15:00,18.65,18.66,18.65,18.65,27400.0,13.1748,13.1819,13.1748,13.1748,27400.0
2011-01-18 14:20:00,18.65,18.66,18.63,18.64,55800.0,13.1748,13.1819,13.1607,13.1677,55800.0
2011-01-18 14:25:00,18.63,18.64,18.63,18.64,31000.0,13.1607,13.1677,13.1607,13.1677,31000.0
2011-01-18 14:30:00,18.64,18.66,18.64,18.66,37000.0,13.1677,13.1819,13.1677,13.1819,37000.0
2011-01-18 14:35:00,18.66,18.67,18.66,18.67,40200.0,13.1819,13.1889,13.1819,13.1889,40200.0
2011-01-18 14:40:00,18.67,18.67,18.66,18.67,41600.0,13.1889,13.1889,13.1819,13.1889,41600.0
2011-01-18 14:45:00,18.67,18.68,18.66,18.68,52400.0,13.1889,13.196,13.1819,13.196,52400.0
2011-01-18 14:50:00,18.68,18.68,18.67,18.68,62600.0,13.196,13.196,13.1889,13.196,62600.0
2011-01-18 14:55:00,18.68,18.68,18.68,18.68,40000.0,13.196,13.196,13.196,13.196,40000.0
2011-01-18 15:00:00,18.68,18.69,18.68,18.69,41800.0,13.196,13.203,13.196,13.203,41800.0
2011-01-18 15:05:00,18.69,18.69,18.68,18.69,29200.0,13.203,13.203,13.196,13.203,29200.0
2011-01-18 15:10:00,18.69,18.69,18.67,18.67,56400.0,13.203,13.203,13.1889,13.1889,56400.0
2011-01-18 15:15:00,18.67,18.68,18.66,18.67,56000.0,13.1889,13.196,13.1819,13.1889,56000.0
2011-01-18 15:20:00,18.67,18.7,18.66,18.7,115800.0,13.1889,13.2101,13.1819,13.2101,115800.0
2011-01-18 15:25:00,18.7,18.7,18.7,18.7,36200.0,13.2101,13.2101,13.2101,13.2101,36200.0
2011-01-18 15:30:00,18.7,18.71,18.7,18.7,81400.0,13.2101,13.2172,13.2101,13.2101,81400.0
2011-01-18 15:35:00,18.71,18.73,18.7,18.73,165200.0,13.2172,13.2313,13.2101,13.2313,165200.0
2011-01-18 15:40:00,18.73,18.75,18.73,18.73,204600.0,13.2313,13.2454,13.2313,13.2313,204600.0
2011-01-18 15:45:00,18.74,18.75,18.74,18.75,127000.0,13.2384,13.2454,13.2384,13.2454,127000.0
2011-01-18 15:50:00,18.75,18.77,18.75,18.75,96800.0,13.2454,13.2596,13.2454,13.2454,96800.0
2011-01-18 15:55:00,18.75,18.75,18.73,18.73,202800.0,13.2454,13.2454,13.2313,13.2313,202800.0
2011-01-19 09:30:00,18.72,18.72,18.6,18.61,127600.0,13.2242,13.2242,13.1395,13.1465,127600.0
2011-01-19 09:35:00,18.61,18.61,18.52,18.52,148400.0,13.1465,13.1465,13.083,13.083,148400.0
2011-01-19 09:40:00,18.52,18.52,18.46,18.5,91000.0,13.083,13.083,13.0406,13.0688,91000.0
2011-01-19 09:45:00,18.5,18.55,18.49,18.5,69400.0,13.0688,13.1042,13.0618,13.0688,69400.0
2011-01-19 09:50:00,18.5,18.5,18.45,18.49,52200.0,13.0688,13.0688,13.0335,13.0618,52200.0
2011-01-19 09:55:00,18.5,18.52,18.48,18.52,61600.0,13.0688,13.083,13.0547,13.083,61600.0
2011-01-19 10:00:00,18.51,18.53,18.5,18.52,56200.0,13.0759,13.09,13.0688,13.083,56200.0
2011-01-19 10:05:00,18.51,18.59,18.5,18.55,45600.0,13.0759,13.1324,13.0688,13.1042,45600.0
2011-01-19 10:10:00,18.55,18.56,18.51,18.56,24600.0,13.1042,13.1112,13.0759,13.1112,24600.0
2011-01-19 10:15:00,18.56,18.56,18.51,18.52,28400.0,13.1112,13.1112,13.0759,13.083,28400.0
2011-01-19 10:20:00,18.52,18.53,18.48,18.48,44000.0,13.083,13.09,13.0547,13.0547,44000.0
2011-01-19 10:25:00,18.48,18.49,18.44,18.46,38400.0,13.0547,13.0618,13.0264,13.0406,38400.0
2011-01-19 10:30:00,18.46,18.49,18.46,18.49,39600.0,13.0406,13.0618,13.0406,13.0618,39600.0
2011-01-19 10:35:00,18.49,18.52,18.48,18.5,64800.0,13.0618,13.083,13.0547,13.0688,64800.0
2011-01-19 10:40:00,18.5,18.51,18.46,18.47,76400.0,13.0688,13.0759,13.0406,13.0476,76400.0
2011-01-19 10:45:00,18.47,18.48,18.47,18.48,35000.0,13.0476,13.0547,13.0476,13.0547,35000.0
2011-01-19 10:50:00,18.48,18.49,18.47,18.47,20400.0,13.0547,13.0618,13.0476,13.0476,20400.0
2011-01-19 10:55:00,18.47,18.47,18.43,18.43,58400.0,13.0476,13.0476,13.0194,13.0194,58400.0
2011-01-19 11:00:00,18.43,18.45,18.42,18.43,29600.0,13.0194,13.0335,13.0123,13.0194,29600.0
2011-01-19 11:05:00,18.43,18.47,18.42,18.46,35800.0,13.0194,13.0476,13.0123,13.0406,35800.0
2011-01-19 11:10:00,18.46,18.47,18.43,18.43,35000.0,13.0406,13.0476,13.0194,13.0194,35000.0
2011-01-19 11:15:00,18.43,18.44,18.42,18.43,30200.0,13.0194,13.0264,13.0123,13.0194,30200.0
2011-01-19 11:20:00,18.43,18.44,18.42,18.43,35000.0,13.0194,13.0264,13.0123,13.0194,35000.0
2011-01-19 11:25:00,18.43,18.43,18.41,18.41,31800.0,13.0194,13.0194,13.0053,13.0053,31800.0
2011-01-19 11:30:00,18.41,18.43,18.41,18.43,31400.0,13.0053,13.0194,13.0053,13.0194,31400.0
2011-01-19 11:35:00,18.43,18.43,18.43,18.43,19200.0,13.0194,13.0194,13.0194,13.0194,19200.0
2011-01-19 11:40:00,18.43,18.44,18.43,18.43,27600.0,13.0194,13.0264,13.0194,13.0194,27600.0
2011-01-19 11:45:00,18.43,18.43,18.42,18.42,38400.0,13.0194,13.0194,13.0123,13.0123,38400.0
2011-01-19 11:50:00,18.42,18.43,18.41,18.41,34200.0,13.0123,13.0194,13.0053,13.0053,34200.0
2011-01-19 11:55:00,18.41,18.41,18.36,18.38,74800.0,13.0053,13.0053,12.9699,12.9841,74800.0
2011-01-19 12:00:00,18.38,18.39,18.37,18.38,22000.0,12.9841,12.9911,12.977,12.9841,22000.0
2011-01-19 12:05:00,18.37,18.39,18.37,18.38,31000.0,12.977,12.9911,12.977,12.9841,31000.0
2011-01-19 12:10:00,18.38,18.43,18.38,18.43,35200.0,12.9841,13.0194,12.9841,13.0194,35200.0
2011-01-19 12:15:00,18.43,18.43,18.42,18.42,22200.0,13.0194,13.0194,13.0123,13.0123,22200.0
2011-01-19 12:20:00,18.42,18.43,18.41,18.43,42200.0,13.0123,13.0194,13.0053,13.0194,42200.0
2011-01-19 12:25:00,18.44,18.45,18.43,18.45,21400.0,13.0264,13.0335,13.0194,13.0335,21400.0
2011-01-19 12:30:00,18.45,18.45,18.41,18.41,49800.0,13.0335,13.0335,13.0053,13.0053,49800.0
2011-01-19 12:35:00,18.41,18.42,18.4,18.41,23000.0,13.0053,13.0123,12.9982,13.0053,23000.0
2011-01-19 12:40:00,18.41,18.43,18.4,18.41,31000.0,13.0053,13.0194,12.9982,13.0053,31000.0
2011-01-19 12:45:00,18.41,18.43,18.41,18.43,45800.0,13.0053,13.0194,13.0053,13.0194,45800.0
2011-01-19 12:50:00,18.43,18.46,18.42,18.46,52200.0,13.0194,13.0406,13.0123,13.0406,52200.0
2011-01-19 12:55:00,18.46,18.47,18.46,18.46,18200.0,13.0406,13.0476,13.0406,13.0406,18200.0
2011-01-19 13:00:00,18.46,18.46,18.42,18.43,74000.0,13.0406,13.0406,13.0123,13.0194,74000.0
2011-01-19 13:05:00,18.43,18.46,18.43,18.46,38000.0,13.0194,13.0406,13.0194,13.0406,38000.0
2011-01-19 13:10:00,18.46,18.47,18.45,18.45,57600.0,13.0406,13.0476,13.0335,13.0335,57600.0
2011-01-19 13:15:00,18.46,18.46,18.45,18.45,5600.0,13.0406,13.0406,13.0335,13.0335,5600.0
2011-01-19 13:20:00,18.45,18.45,18.43,18.43,19800.0,13.0335,13.0335,13.0194,13.0194,19800.0
2011-01-19 13:25:00,18.43,18.45,18.43,18.45,25800.0,13.0194,13.0335,13.0194,13.0335,25800.0
2011-01-19 13:30:00,18.45,18.47,18.45,18.47,22400.0,13.0335,13.0476,13.0335,13.0476,22400.0
2011-01-19 13:35:00,18.47,18.47,18.44,18.44,15600.0,13.0476,13.0476,13.0264,13.0264,15600.0
2011-01-19 13:40:00,18.45,18.45,18.43,18.44,40400.0,13.0335,13.0335,13.0194,13.0264,40400.0
2011-01-19 13:45:00,18.45,18.45,18.44,18.45,23400.0,13.0335,13.0335,13.0264,13.0335,23400.0
2011-01-19 13:50:00,18.45,18.45,18.43,18.44,24000.0,13.0335,13.0335,13.0194,13.0264,24000.0
2011-01-19 13:55:00,18.44,18.46,18.44,18.46,17200.0,13.0264,13.0406,13.0264,13.0406,17200.0
2011-01-19 14:00:00,18.46,18.46,18.43,18.45,34200.0,13.0406,13.0406,13.0194,13.0335,34200.0
2011-01-19 14:05:00,18.45,18.45,18.43,18.43,18000.0,13.0335,13.0335,13.0194,13.0194,18000.0
2011-01-19 14:10:00,18.43,18.44,18.43,18.43,31800.0,13.0194,13.0264,13.0194,13.0194,31800.0
2011-01-19 14:15:00,18.42,18.44,18.42,18.44,28400.0,13.0123,13.0264,13.0123,13.0264,28400.0
2011-01-19 14:20:00,18.43,18.44,18.42,18.43,24800.0,13.0194,13.0264,13.0123,13.0194,24800.0
2011-01-19 14:25:00,18.43,18.43,18.42,18.43,39000.0,13.0194,13.0194,13.0123,13.0194,39000.0
2011-01-19 14:30:00,18.43,18.43,18.43,18.43,17600.0,13.0194,13.0194,13.0194,13.0194,17600.0
2011-01-19 14:35:00,18.43,18.43,18.42,18.43,40400.0,13.0194,13.0194,13.0123,13.0194,40400.0
2011-01-19 14:40:00,18.43,18.43,18.4,18.42,50400.0,13.0194,13.0194,12.9982,13.0123,50400.0
2011-01-19 14:45:00,18.42,18.42,18.42,18.42,19000.0,13.0123,13.0123,13.0123,13.0123,19000.0
2011-01-19 14:50:00,18.42,18.42,18.38,18.39,58200.0,13.0123,13.0123,12.9841,12.9911,58200.0
2011-01-19 14:55:00,18.4,18.41,18.38,18.41,78200.0,12.9982,13.0053,12.9841,13.0053,78200.0
2011-01-19 15:00:00,18.42,18.44,18.42,18.43,52200.0,13.0123,13.0264,13.0123,13.0194,52200.0
2011-01-19 15:05:00,18.43,18.43,18.41,18.41,34600.0,13.0194,13.0194,13.0053,13.0053,34600.0
2011-01-19 15:10:00,18.41,18.42,18.39,18.39,48600.0,13.0053,13.0123,12.9911,12.9911,48600.0
2011-01-19 15:15:00,18.39,18.43,18.39,18.43,63600.0,12.9911,13.0194,12.9911,13.0194,63600.0
2011-01-19 15:20:00,18.43,18.43,18.42,18.42,65000.0,13.0194,13.0194,13.0123,13.0123,65000.0
2011-01-19 15:25:00,18.43,18.43,18.38,18.41,349000.0,13.0194,13.0194,12.9841,13.0053,349000.0
2011-01-19 15:30:00,18.41,18.42,18.4,18.41,152600.0,13.0053,13.0123,12.9982,13.0053,152600.0
2011-01-19 15:35:00,18.41,18.43,18.41,18.43,78800.0,13.0053,13.0194,13.0053,13.0194,78800.0
2011-01-19 15:40:00,18.43,18.45,18.42,18.45,159400.0,13.0194,13.0335,13.0123,13.0335,159400.0
2011-01-19 15:45:00,18.45,18.46,18.43,18.45,106600.0,13.0335,13.0406,13.0194,13.0335,106600.0
2011-01-19 15:50:00,18.45,18.46,18.44,18.44,200000.0,13.0335,13.0406,13.0264,13.0264,200000.0
2011-01-19 15:55:00,18.43,18.45,18.42,18.45,288400.0,13.0194,13.0335,13.0123,13.0335,288400.0
2011-01-20 09:30:00,18.34,18.35,18.21,18.21,227800.0,12.9558,12.9629,12.864,12.864,227800.0
2011-01-20 09:35:00,18.21,18.23,18.1,18.12,148200.0,12.864,12.8781,12.7863,12.8004,148200.0
2011-01-20 09:40:00,18.12,18.21,18.12,18.18,33800.0,12.8004,12.864,12.8004,12.8428,33800.0
2011-01-20 09:45:00,18.18,18.22,18.16,18.16,47000.0,12.8428,12.871,12.8286,12.8286,47000.0
2011-01-20 09:50:00,18.17,18.18,18.15,18.18,29400.0,12.8357,12.8428,12.8216,12.8428,29400.0
2011-01-20 09:55:00,18.18,18.22,18.15,18.22,22000.0,12.8428,12.871,12.8216,12.871,22000.0
2011-01-20 10:00:00,18.22,18.24,18.2,18.24,27000.0,12.871,12.8852,12.8569,12.8852,27000.0
2011-01-20 10:05:00,18.24,18.24,18.17,18.18,26600.0,12.8852,12.8852,12.8357,12.8428,26600.0
2011-01-20 10:10:00,18.18,18.25,18.18,18.23,46000.0,12.8428,12.8922,12.8428,12.8781,46000.0
2011-01-20 10:15:00,18.23,18.25,18.2,18.2,51200.0,12.8781,12.8922,12.8569,12.8569,51200.0
2011-01-20 10:20:00,18.2,18.24,18.2,18.24,50000.0,12.8569,12.8852,12.8569,12.8852,50000.0
2011-01-20 10:25:00,18.23,18.24,18.2,18.23,41000.0,12.8781,12.8852,12.8569,12.8781,41000.0
2011-01-20 10:30:00,18.22,18.24,18.19,18.23,75400.0,12.871,12.8852,12.8498,12.8781,75400.0
2011-01-20 10:35:00,18.24,18.27,18.21,18.22,63000.0,12.8852,12.9064,12.864,12.871,63000.0
2011-01-20 10:40:00,18.22,18.22,18.16,18.18,123400.0,12.871,12.871,12.8286,12.8428,123400.0
2011-01-20 10:45:00,18.18,18.18,18.14,18.15,79200.0,12.8428,12.8428,12.8145,12.8216,79200.0
2011-01-20 10:50:00,18.16,18.16,18.08,18.11,82200.0,12.8286,12.8286,12.7721,12.7933,82200.0
2011-01-20 10:55:00,18.11,18.13,18.1,18.13,64600.0,12.7933,12.8075,12.7863,12.8075,64600.0
2011-01-20 11:00:00,18.12,18.18,18.11,18.18,68600.0,12.8004,12.8428,12.7933,12.8428,68600.0
2011-01-20 11:05:00,18.17,18.18,18.17,18.18,49000.0,12.8357,12.8428,12.8357,12.8428,49000.0
2011-01-20 11:10:00,18.18,18.18,18.16,18.16,21200.0,12.8428,12.8428,12.8286,12.8286,21200.0
2011-01-20 11:15:00,18.16,18.17,18.11,18.11,31600.0,12.8286,12.8357,12.7933,12.7933,31600.0
2011-01-20 11:20:00,18.11,18.12,18.1,18.11,45800.0,12.7933,12.8004,12.7863,12.7933,45800.0
2011-01-20 11:25:00,18.11,18.12,18.07,18.08,67400.0,12.7933,12.8004,12.7651,12.7721,67400.0
2011-01-20 11:30:00,18.08,18.08,18.04,18.08,61400.0,12.7721,12.7721,12.7439,12.7721,61400.0
2011-01-20 11:35:00,18.09,18.12,18.09,18.09,51800.0,12.7792,12.8004,12.7792,12.7792,51800.0
2011-01-20 11:40:00,18.09,18.09,18.06,18.07,21200.0,12.7792,12.7792,12.758,12.7651,21200.0
2011-01-20 11:45:00,18.06,18.11,18.06,18.11,41000.0,12.758,12.7933,12.758,12.7933,41000.0
2011-01-20 11:50:00,18.1,18.11,18.08,18.11,27800.0,12.7863,12.7933,12.7721,12.7933,27800.0
2011-01-20 11:55:00,18.12,18.15,18.12,18.15,9600.0,12.8004,12.8216,12.8004,12.8216,9600.0
2011-01-20 12:00:00,18.15,18.17,18.15,18.17,14600.0,12.8216,12.8357,12.8216,12.8357,14600.0
2011-01-20 12:05:00,18.17,18.2,18.17,18.18,39800.0,12.8357,12.8569,12.8357,12.8428,39800.0
2011-01-20 12:10:00,18.18,18.19,18.17,18.18,23800.0,12.8428,12.8498,12.8357,12.8428,23800.0
2011-01-20 12:15:00,18.18,18.23,18.17,18.23,46200.0,12.8428,12.8781,12.8357,12.8781,46200.0
2011-01-20 12:20:00,18.23,18.24,18.22,18.23,31600.0,12.8781,12.8852,12.871,12.8781,31600.0
2011-01-20 12:25:00,18.24,18.25,18.22,18.23,27600.0,12.8852,12.8922,12.871,12.8781,27600.0
2011-01-20 12:30:00,18.23,18.24,18.22,18.23,26000.0,12.8781,12.8852,12.871,12.8781,26000.0
2011-01-20 12:35:00,18.23,18.23,18.22,18.22,11800.0,12.8781,12.8781,12.871,12.871,11800.0
2011-01-20 12:40:00,18.22,18.28,18.22,18.28,33200.0,12.871,12.9134,12.871,12.9134,33200.0
2011-01-20 12:45:00,18.28,18.29,18.28,18.28,15800.0,12.9134,12.9205,12.9134,12.9134,15800.0
2011-01-20 12:50:00,18.28,18.28,18.25,18.25,28800.0,12.9134,12.9134,12.8922,12.8922,28800.0
2011-01-20 12:55:00,18.25,18.25,18.24,18.24,14000.0,12.8922,12.8922,12.8852,12.8852,14000.0
2011-01-20 13:00:00,18.24,18.24,18.21,18.21,11600.0,12.8852,12.8852,12.864,12.864,11600.0
2011-01-20 13:05:00,18.21,18.24,18.21,18.23,28000.0,12.864,12.8852,12.864,12.8781,28000.0
2011-01-20 13:10:00,18.23,18.24,18.22,18.22,13800.0,12.8781,12.8852,12.871,12.871,13800.0
2011-01-20 13:15:00,18.22,18.25,18.22,18.24,15600.0,12.871,12.8922,12.871,12.8852,15600.0
2011-01-20 13:20:00,18.24,18.24,18.19,18.21,37000.0,12.8852,12.8852,12.8498,12.864,37000.0
2011-01-20 13:25:00,18.21,18.22,18.21,18.21,12000.0,12.864,12.871,12.864,12.864,12000.0
2011-01-20 13:30:00,18.2,18.23,18.2,18.22,18400.0,12.8569,12.8781,12.8569,12.871,18400.0
2011-01-20 13:35:00,18.22,18.22,18.21,18.22,12200.0,12.871,12.871,12.864,12.871,12200.0
2011-01-20 13:40:00,18.22,18.23,18.2,18.2,18400.0,12.871,12.8781,12.8569,12.8569,18400.0
2011-01-20 13:45:00,18.2,18.21,18.19,18.21,15200.0,12.8569,12.864,12.8498,12.864,15200.0
2011-01-20 13:50:00,18.21,18.22,18.19,18.21,17200.0,12.864,12.871,12.8498,12.864,17200.0
2011-01-20 13:55:00,18.21,18.24,18.2,18.24,26000.0,12.864,12.8852,12.8569,12.8852,26000.0
2011-01-20 14:00:00,18.24,18.24,18.21,18.22,24200.0,12.8852,12.8852,12.864,12.871,24200.0
2011-01-20 14:05:00,18.22,18.25,18.21,18.23,31400.0,12.871,12.8922,12.864,12.8781,31400.0
2011-01-20 14:10:00,18.23,18.27,18.23,18.26,45000.0,12.8781,12.9064,12.8781,12.8993,45000.0
2011-01-20 14:15:00,18.26,18.27,18.23,18.25,31800.0,12.8993,12.9064,12.8781,12.8922,31800.0
2011-01-20 14:20:00,18.25,18.25,18.23,18.24,31600.0,12.8922,12.8922,12.8781,12.8852,31600.0
2011-01-20 14:25:00,18.24,18.28,18.24,18.28,41400.0,12.8852,12.9134,12.8852,12.9134,41400.0
2011-01-20 14:30:00,18.28,18.32,18.27,18.31,56000.0,12.9134,12.9417,12.9064,12.9346,56000.0
2011-01-20 14:35:00,18.31,18.32,18.27,18.28,51400.0,12.9346,12.9417,12.9064,12.9134,51400.0
2011-01-20 14:40:00,18.28,18.33,18.28,18.32,40800.0,12.9134,12.9487,12.9134,12.9417,40800.0
2011-01-20 14:45:00,18.32,18.34,18.3,18.3,66000.0,12.9417,12.9558,12.9275,12.9275,66000.0
2011-01-20 14:50:00,18.3,18.3,18.25,18.25,174000.0,12.9275,12.9275,12.8922,12.8922,174000.0
2011-01-20 14:55:00,18.25,18.25,18.23,18.25,88600.0,12.8922,12.8922,12.8781,12.8922,88600.0
2011-01-20 15:00:00,18.25,18.25,18.22,18.24,41600.0,12.8922,12.8922,12.871,12.8852,41600.0
2011-01-20 15:05:00,18.25,18.25,18.23,18.24,20600.0,12.8922,12.8922,12.8781,12.8852,20600.0
2011-01-20 15:10:00,18.24,18.24,18.22,18.22,64800.0,12.8852,12.8852,12.871,12.871,64800.0
2011-01-20 15:15:00,18.22,18.22,18.18,18.2,82400.0,12.871,12.871,12.8428,12.8569,82400.0
2011-01-20 15:20:00,18.19,18.2,18.18,18.18,39400.0,12.8498,12.8569,12.8428,12.8428,39400.0
2011-01-20 15:25:00,18.18,18.19,18.15,18.17,91400.0,12.8428,12.8498,12.8216,12.8357,91400.0
2011-01-20 15:30:00,18.17,18.18,18.15,18.15,99600.0,12.8357,12.8428,12.8216,12.8216,99600.0
2011-01-20 15:35:00,18.15,18.18,18.13,18.16,120600.0,12.8216,12.8428,12.8075,12.8286,120600.0
2011-01-20 15:40:00,18.16,18.2,18.15,18.18,124600.0,12.8286,12.8569,12.8216,12.8428,124600.0
2011-01-20 15:45:00,18.18,18.18,18.14,18.16,133800.0,12.8428,12.8428,12.8145,12.8286,133800.0
2011-01-20 15:50:00,18.16,18.18,18.15,18.17,108800.0,12.8286,12.8428,12.8216,12.8357,108800.0
2011-01-20 15:55:00,18.17,18.21,18.17,18.2,183800.0,12.8357,12.864,12.8357,12.8569,183800.0
2011-01-21 09:30:00,18.3,18.43,18.3,18.39,487400.0,12.9275,13.0194,12.9275,12.9911,487400.0
2011-01-21 09:35:00,18.39,18.39,18.33,18.33,47000.0,12.9911,12.9911,12.9487,12.9487,47000.0
2011-01-21 09:40:00,18.34,18.36,18.31,18.32,39200.0,12.9558,12.9699,12.9346,12.9417,39200.0
2011-01-21 09:45:00,18.32,18.35,18.29,18.34,30000.0,12.9417,12.9629,12.9205,12.9558,30000.0
2011-01-21 09:50:00,18.34,18.42,18.32,18.41,22400.0,12.9558,13.0123,12.9417,13.0053,22400.0
2011-01-21 09:55:00,18.41,18.43,18.41,18.42,23600.0,13.0053,13.0194,13.0053,13.0123,23600.0
2011-01-21 10:00:00,18.42,18.42,18.37,18.37,22000.0,13.0123,13.0123,12.977,12.977,22000.0
2011-01-21 10:05:00,18.38,18.39,18.35,18.39,35000.0,12.9841,12.9911,12.9629,12.9911,35000.0
2011-01-21 10:10:00,18.39,18.42,18.39,18.39,18800.0,12.9911,13.0123,12.9911,12.9911,18800.0
2011-01-21 10:15:00,18.39,18.39,18.36,18.36,18600.0,12.9911,12.9911,12.9699,12.9699,18600.0
2011-01-21 10:20:00,18.36,18.38,18.34,18.36,18600.0,12.9699,12.9841,12.9558,12.9699,18600.0
2011-01-21 10:25:00,18.36,18.38,18.35,18.35,16600.0,12.9699,12.9841,12.9629,12.9629,16600.0
2011-01-21 10:30:00,18.35,18.35,18.32,18.34,25800.0,12.9629,12.9629,12.9417,12.9558,25800.0
2011-01-21 10:35:00,18.34,18.38,18.34,18.38,55200.0,12.9558,12.9841,12.9558,12.9841,55200.0
2011-01-21 10:40:00,18.38,18.39,18.36,18.39,15600.0,12.9841,12.9911,12.9699,12.9911,15600.0
2011-01-21 10:45:00,18.39,18.42,18.39,18.39,74200.0,12.9911,13.0123,12.9911,12.9911,74200.0
2011-01-21 10:50:00,18.39,18.4,18.38,18.38,76600.0,12.9911,12.9982,12.9841,12.9841,76600.0
2011-01-21 10:55:00,18.38,18.4,18.38,18.38,34200.0,12.9841,12.9982,12.9841,12.9841,34200.0
2011-01-21 11:00:00,18.38,18.42,18.38,18.42,119000.0,12.9841,13.0123,12.9841,13.0123,119000.0
2011-01-21 11:05:00,18.42,18.43,18.36,18.37,80000.0,13.0123,13.0194,12.9699,12.977,80000.0
2011-01-21 11:10:00,18.37,18.37,18.31,18.31,21600.0,12.977,12.977,12.9346,12.9346,21600.0
2011-01-21 11:15:00,18.31,18.32,18.3,18.31,28400.0,12.9346,12.9417,12.9275,12.9346,28400.0
2011-01-21 11:20:00,18.31,18.34,18.29,18.34,54400.0,12.9346,12.9558,12.9205,12.9558,54400.0
2011-01-21 11:25:00,18.34,18.36,18.34,18.35,44200.0,12.9558,12.9699,12.9558,12.9629,44200.0
2011-01-21 11:30:00,18.36,18.39,18.35,18.39,29000.0,12.9699,12.9911,12.9629,12.9911,29000.0
2011-01-21 11:35:00,18.39,18.39,18.34,18.34,10800.0,12.9911,12.9911,12.9558,12.9558,10800.0
2011-01-21 11:40:00,18.33,18.33,18.3,18.3,11200.0,12.9487,12.9487,12.9275,12.9275,11200.0
2011-01-21 11:45:00,18.3,18.31,18.29,18.31,21400.0,12.9275,12.9346,12.9205,12.9346,21400.0
2011-01-21 11:50:00,18.31,18.33,18.3,18.31,15000.0,12.9346,12.9487,12.9275,12.9346,15000.0
2011-01-21 11:55:00,18.31,18.33,18.31,18.33,30200.0,12.9346,12.9487,12.9346,12.9487,30200.0
2011-01-21 12:00:00,18.33,18.33,18.32,18.32,16400.0,12.9487,12.9487,12.9417,12.9417,16400.0
2011-01-21 12:05:00,18.32,18.32,18.31,18.32,15400.0,12.9417,12.9417,12.9346,12.9417,15400.0
2011-01-21 12:10:00,18.32,18.34,18.32,18.34,16800.0,12.9417,12.9558,12.9417,12.9558,16800.0
2011-01-21 12:15:00,18.34,18.37,18.34,18.37,22200.0,12.9558,12.977,12.9558,12.977,22200.0
2011-01-21 12:20:00,18.36,18.38,18.36,18.36,15800.0,12.9699,12.9841,12.9699,12.9699,15800.0
2011-01-21 12:25:00,18.36,18.36,18.36,18.36,9600.0,12.9699,12.9699,12.9699,12.9699,9600.0
2011-01-21 12:30:00,18.36,18.36,18.36,18.36,28600.0,12.9699,12.9699,12.9699,12.9699,28600.0
2011-01-21 12:35:00,18.36,18.37,18.36,18.36,33200.0,12.9699,12.977,12.9699,12.9699,33200.0
2011-01-21 12:40:00,18.36,18.36,18.32,18.32,25200.0,12.9699,12.9699,12.9417,12.9417,25200.0
2011-01-21 12:45:00,18.32,18.32,18.29,18.3,22200.0,12.9417,12.9417,12.9205,12.9275,22200.0
2011-01-21 12:50:00,18.3,18.33,18.3,18.32,17400.0,12.9275,12.9487,12.9275,12.9417,17400.0
2011-01-21 12:55:00,18.32,18.33,18.3,18.33,13600.0,12.9417,12.9487,12.9275,12.9487,13600.0
2011-01-21 13:00:00,18.33,18.33,18.29,18.29,6200.0,12.9487,12.9487,12.9205,12.9205,6200.0
2011-01-21 13:05:00,18.3,18.3,18.28,18.28,18000.0,12.9275,12.9275,12.9134,12.9134,18000.0
2011-01-21 13:10:00,18.28,18.31,18.28,18.3,51200.0,12.9134,12.9346,12.9134,12.9275,51200.0
2011-01-21 13:15:00,18.3,18.34,18.3,18.34,15000.0,12.9275,12.9558,12.9275,12.9558,15000.0
2011-01-21 13:20:00,18.34,18.34,18.32,18.32,7800.0,12.9558,12.9558,12.9417,12.9417,7800.0
2011-01-21 13:25:00,18.31,18.31,18.29,18.29,6200.0,12.9346,12.9346,12.9205,12.9205,6200.0
2011-01-21 13:30:00,18.3,18.3,18.28,18.29,9400.0,12.9275,12.9275,12.9134,12.9205,9400.0
2011-01-21 13:35:00,18.28,18.3,18.28,18.3,18000.0,12.9134,12.9275,12.9134,12.9275,18000.0
2011-01-21 13:40:00,18.31,18.31,18.28,18.29,17600.0,12.9346,12.9346,12.9134,12.9205,17600.0
2011-01-21 13:45:00,18.29,18.29,18.28,18.29,15000.0,12.9205,12.9205,12.9134,12.9205,15000.0
2011-01-21 13:50:00,18.28,18.29,18.28,18.29,13000.0,12.9134,12.9205,12.9134,12.9205,13000.0
2011-01-21 13:55:00,18.29,18.3,18.28,18.3,11000.0,12.9205,12.9275,12.9134,12.9275,11000.0
2011-01-21 14:00:00,18.3,18.31,18.28,18.28,48800.0,12.9275,12.9346,12.9134,12.9134,48800.0
2011-01-21 14:05:00,18.27,18.31,18.27,18.31,38400.0,12.9064,12.9346,12.9064,12.9346,38400.0
2011-01-21 14:10:00,18.31,18.31,18.28,18.29,27000.0,12.9346,12.9346,12.9134,12.9205,27000.0
2011-01-21 14:15:00,18.29,18.29,18.27,18.27,28000.0,12.9205,12.9205,12.9064,12.9064,28000.0
2011-01-21 14:20:00,18.27,18.29,18.27,18.29,38400.0,12.9064,12.9205,12.9064,12.9205,38400.0
2011-01-21 14:25:00,18.28,18.28,18.27,18.28,21000.0,12.9134,12.9134,12.9064,12.9134,21000.0
2011-01-21 14:30:00,18.28,18.31,18.28,18.3,35000.0,12.9134,12.9346,12.9134,12.9275,35000.0
2011-01-21 14:35:00,18.3,18.32,18.3,18.3,26000.0,12.9275,12.9417,12.9275,12.9275,26000.0
2011-01-21 14:40:00,18.3,18.3,18.28,18.28,15200.0,12.9275,12.9275,12.9134,12.9134,15200.0
2011-01-21 14:45:00,18.28,18.3,18.28,18.3,40800.0,12.9134,12.9275,12.9134,12.9275,40800.0
2011-01-21 14:50:00,18.3,18.31,18.28,18.29,28600.0,12.9275,12.9346,12.9134,12.9205,28600.0
2011-01-21 14:55:00,18.29,18.3,18.28,18.28,37800.0,12.9205,12.9275,12.9134,12.9134,37800.0
2011-01-21 15:00:00,18.28,18.3,18.28,18.3,45000.0,12.9134,12.9275,12.9134,12.9275,45000.0
2011-01-21 15:05:00,18.3,18.32,18.29,18.31,55000.0,12.9275,12.9417,12.9205,12.9346,55000.0
2011-01-21 15:10:00,18.31,18.31,18.29,18.29,29000.0,12.9346,12.9346,12.9205,12.9205,29000.0
2011-01-21 15:15:00,18.29,18.29,18.29,18.29,22000.0,12.9205,12.9205,12.9205,12.9205,22000.0
2011-01-21 15:20:00,18.29,18.29,18.28,18.29,40000.0,12.9205,12.9205,12.9134,12.9205,40000.0
2011-01-21 15:25:00,18.29,18.3,18.27,18.28,53400.0,12.9205,12.9275,12.9064,12.9134,53400.0
2011-01-21 15:30:00,18.28,18.29,18.26,18.28,129800.0,12.9134,12.9205,12.8993,12.9134,129800.0
2011-01-21 15:35:00,18.28,18.28,18.27,18.28,53200.0,12.9134,12.9134,12.9064,12.9134,53200.0
2011-01-21 15:40:00,18.27,18.28,18.23,18.23,69600.0,12.9064,12.9134,12.8781,12.8781,69600.0
2011-01-21 15:45:00,18.24,18.25,18.23,18.24,50800.0,12.8852,12.8922,12.8781,12.8852,50800.0
2011-01-21 15:50:00,18.24,18.25,18.21,18.23,67600.0,12.8852,12.8922,12.864,12.8781,67600.0
2011-01-21 15:55:00,18.22,18.24,18.21,18.23,100800.0,12.871,12.8852,12.864,12.8781,100800.0
2011-01-24 09:30:00,18.27,18.32,18.25,18.29,53200.0,12.9064,12.9417,12.8922,12.9205,53200.0
2011-01-24 09:35:00,18.3,18.38,18.29,18.33,47800.0,12.9275,12.9841,12.9205,12.9487,47800.0
2011-01-24 09:40:00,18.33,18.36,18.29,18.33,38200.0,12.9487,12.9699,12.9205,12.9487,38200.0
2011-01-24 09:45:00,18.33,18.33,18.28,18.28,36800.0,12.9487,12.9487,12.9134,12.9134,36800.0
2011-01-24 09:50:00,18.28,18.29,18.23,18.25,100400.0,12.9134,12.9205,12.8781,12.8922,100400.0
2011-01-24 09:55:00,18.25,18.28,18.23,18.24,36200.0,12.8922,12.9134,12.8781,12.8852,36200.0
2011-01-24 10:00:00,18.24,18.3,18.24,18.3,32400.0,12.8852,12.9275,12.8852,12.9275,32400.0
2011-01-24 10:05:00,18.31,18.36,18.31,18.34,26000.0,12.9346,12.9699,12.9346,12.9558,26000.0
2011-01-24 10:10:00,18.34,18.38,18.34,18.36,46000.0,12.9558,12.9841,12.9558,12.9699,46000.0
2011-01-24 10:15:00,18.36,18.37,18.34,18.37,38000.0,12.9699,12.977,12.9558,12.977,38000.0
2011-01-24 10:20:00,18.38,18.43,18.37,18.43,44000.0,12.9841,13.0194,12.977,13.0194,44000.0
2011-01-24 10:25:00,18.43,18.45,18.42,18.44,67200.0,13.0194,13.0335,13.0123,13.0264,67200.0
2011-01-24 10:30:00,18.44,18.47,18.43,18.46,42400.0,13.0264,13.0476,13.0194,13.0406,42400.0
2011-01-24 10:35:00,18.47,18.49,18.46,18.48,32200.0,13.0476,13.0618,13.0406,13.0547,32200.0
2011-01-24 10:40:00,18.48,18.53,18.48,18.53,69600.0,13.0547,13.09,13.0547,13.09,69600.0
2011-01-24 10:45:00,18.52,18.53,18.49,18.5,84800.0,13.083,13.09,13.0618,13.0688,84800.0
2011-01-24 10:50:00,18.5,18.5,18.47,18.49,55200.0,13.0688,13.0688,13.0476,13.0618,55200.0
2011-01-24 10:55:00,18.49,18.5,18.49,18.5,49600.0,13.0618,13.0688,13.0618,13.0688,49600.0
2011-01-24 11:00:00,18.5,18.53,18.49,18.53,66800.0,13.0688,13.09,13.0618,13.09,66800.0
2011-01-24 11:05:00,18.53,18.54,18.51,18.52,21800.0,13.09,13.0971,13.0759,13.083,21800.0
2011-01-24 11:10:00,18.52,18.52,18.5,18.5,28400.0,13.083,13.083,13.0688,13.0688,28400.0
2011-01-24 11:15:00,18.51,18.54,18.5,18.54,52800.0,13.0759,13.0971,13.0688,13.0971,52800.0
2011-01-24 11:20:00,18.54,18.55,18.53,18.54,40600.0,13.0971,13.1042,13.09,13.0971,40600.0
2011-01-24 11:25:00,18.55,18.57,18.55,18.57,49600.0,13.1042,13.1183,13.1042,13.1183,49600.0
2011-01-24 11:30:00,18.56,18.58,18.56,18.56,34400.0,13.1112,13.1253,13.1112,13.1112,34400.0
2011-01-24 11:35:00,18.55,18.56,18.54,18.55,25800.0,13.1042,13.1112,13.0971,13.1042,25800.0
2011-01-24 11:40:00,18.55,18.57,18.55,18.56,66800.0,13.1042,13.1183,13.1042,13.1112,66800.0
2011-01-24 11:45:00,18.56,18.56,18.54,18.56,26400.0,13.1112,13.1112,13.0971,13.1112,26400.0
2011-01-24 11:50:00,18.56,18.58,18.56,18.57,71000.0,13.1112,13.1253,13.1112,13.1183,71000.0
2011-01-24 11:55:00,18.57,18.59,18.57,18.59,58400.0,13.1183,13.1324,13.1183,13.1324,58400.0
2011-01-24 12:00:00,18.6,18.63,18.59,18.63,39400.0,13.1395,13.1607,13.1324,13.1607,39400.0
2011-01-24 12:05:00,18.63,18.66,18.62,18.62,114800.0,13.1607,13.1819,13.1536,13.1536,114800.0
2011-01-24 12:10:00,18.62,18.64,18.62,18.64,47600.0,13.1536,13.1677,13.1536,13.1677,47600.0
2011-01-24 12:15:00,18.63,18.64,18.61,18.62,38200.0,13.1607,13.1677,13.1465,13.1536,38200.0
2011-01-24 12:20:00,18.62,18.64,18.62,18.63,35400.0,13.1536,13.1677,13.1536,13.1607,35400.0
2011-01-24 12:25:00,18.64,18.65,18.63,18.64,29200.0,13.1677,13.1748,13.1607,13.1677,29200.0
2011-01-24 12:30:00,18.65,18.66,18.64,18.66,35600.0,13.1748,13.1819,13.1677,13.1819,35600.0
2011-01-24 12:35:00,18.65,18.66,18.64,18.65,22600.0,13.1748,13.1819,13.1677,13.1748,22600.0
2011-01-24 12:40:00,18.65,18.66,18.63,18.64,23600.0,13.1748,13.1819,13.1607,13.1677,23600.0
2011-01-24 12:45:00,18.63,18.64,18.61,18.61,22000.0,13.1607,13.1677,13.1465,13.1465,22000.0
2011-01-24 12:50:00,18.61,18.61,18.6,18.6,12200.0,13.1465,13.1465,13.1395,13.1395,12200.0
2011-01-24 12:55:00,18.6,18.6,18.59,18.6,24000.0,13.1395,13.1395,13.1324,13.1395,24000.0
2011-01-24 13:00:00,18.6,18.6,18.58,18.58,25600.0,13.1395,13.1395,13.1253,13.1253,25600.0
2011-01-24 13:05:00,18.58,18.6,18.58,18.58,58200.0,13.1253,13.1395,13.1253,13.1253,58200.0
2011-01-24 13:10:00,18.58,18.58,18.57,18.58,40800.0,13.1253,13.1253,13.1183,13.1253,40800.0
2011-01-24 13:15:00,18.58,18.59,18.57,18.58,45400.0,13.1253,13.1324,13.1183,13.1253,45400.0
2011-01-24 13:20:00,18.59,18.59,18.58,18.59,16000.0,13.1324,13.1324,13.1253,13.1324,16000.0
2011-01-24 13:25:00,18.59,18.6,18.59,18.59,19000.0,13.1324,13.1395,13.1324,13.1324,19000.0
2011-01-24 13:30:00,18.59,18.59,18.57,18.58,30200.0,13.1324,13.1324,13.1183,13.1253,30200.0
2011-01-24 13:35:00,18.58,18.58,18.57,18.58,21800.0,13.1253,13.1253,13.1183,13.1253,21800.0
2011-01-24 13:40:00,18.57,18.59,18.57,18.59,23200.0,13.1183,13.1324,13.1183,13.1324,23200.0
2011-01-24 13:45:00,18.59,18.59,18.58,18.59,37200.0,13.1324,13.1324,13.1253,13.1324,37200.0
2011-01-24 13:50:00,18.59,18.59,18.55,18.56,49600.0,13.1324,13.1324,13.1042,13.1112,49600.0
2011-01-24 13:55:00,18.56,18.56,18.51,18.52,33000.0,13.1112,13.1112,13.0759,13.083,33000.0
2011-01-24 14:00:00,18.52,18.54,18.52,18.53,31200.0,13.083,13.0971,13.083,13.09,31200.0
2011-01-24 14:05:00,18.53,18.56,18.53,18.56,26000.0,13.09,13.1112,13.09,13.1112,26000.0
2011-01-24 14:10:00,18.56,18.57,18.55,18.56,27400.0,13.1112,13.1183,13.1042,13.1112,27400.0
2011-01-24 14:15:00,18.56,18.57,18.54,18.54,41400.0,13.1112,13.1183,13.0971,13.0971,41400.0
2011-01-24 14:20:00,18.54,18.55,18.54,18.54,19400.0,13.0971,13.1042,13.0971,13.0971,19400.0
2011-01-24 14:25:00,18.54,18.55,18.54,18.55,24200.0,13.0971,13.1042,13.0971,13.1042,24200.0
2011-01-24 14:30:00,18.55,18.57,18.55,18.56,13600.0,13.1042,13.1183,13.1042,13.1112,13600.0
2011-01-24 14:35:00,18.56,18.57,18.56,18.57,29400.0,13.1112,13.1183,13.1112,13.1183,29400.0
2011-01-24 14:40:00,18.57,18.57,18.55,18.56,26800.0,13.1183,13.1183,13.1042,13.1112,26800.0
2011-01-24 14:45:00,18.55,18.56,18.54,18.55,38200.0,13.1042,13.1112,13.0971,13.1042,38200.0
2011-01-24 14:50:00,18.54,18.55,18.52,18.54,43600.0,13.0971,13.1042,13.083,13.0971,43600.0
2011-01-24 14:55:00,18.54,18.55,18.53,18.55,42400.0,13.0971,13.1042,13.09,13.1042,42400.0
2011-01-24 15:00:00,18.55,18.56,18.54,18.56,14600.0,13.1042,13.1112,13.0971,13.1112,14600.0
2011-01-24 15:05:00,18.56,18.56,18.55,18.55,49200.0,13.1112,13.1112,13.1042,13.1042,49200.0
2011-01-24 15:10:00,18.55,18.56,18.55,18.55,39400.0,13.1042,13.1112,13.1042,13.1042,39400.0
2011-01-24 15:15:00,18.55,18.56,18.53,18.56,89400.0,13.1042,13.1112,13.09,13.1112,89400.0
2011-01-24 15:20:00,18.56,18.56,18.53,18.56,73200.0,13.1112,13.1112,13.09,13.1112,73200.0
2011-01-24 15:25:00,18.56,18.56,18.54,18.56,52600.0,13.1112,13.1112,13.0971,13.1112,52600.0
2011-01-24 15:30:00,18.56,18.58,18.56,18.57,57600.0,13.1112,13.1253,13.1112,13.1183,57600.0
2011-01-24 15:35:00,18.57,18.59,18.57,18.58,52000.0,13.1183,13.1324,13.1183,13.1253,52000.0
2011-01-24 15:40:00,18.58,18.58,18.56,18.57,58000.0,13.1253,13.1253,13.1112,13.1183,58000.0
2011-01-24 15:45:00,18.57,18.57,18.54,18.56,86200.0,13.1183,13.1183,13.0971,13.1112,86200.0
2011-01-24 15:50:00,18.56,18.57,18.56,18.56,52800.0,13.1112,13.1183,13.1112,13.1112,52800.0
2011-01-24 15:55:00,18.56,18.59,18.56,18.59,149600.0,13.1112,13.1324,13.1112,13.1324,149600.0
2011-01-25 09:30:00,18.5,18.53,18.46,18.52,80000.0,13.0688,13.09,13.0406,13.083,80000.0
2011-01-25 09:35:00,18.53,18.53,18.46,18.5,56800.0,13.09,13.09,13.0406,13.0688,56800.0
2011-01-25 09:40:00,18.5,18.54,18.49,18.5,35400.0,13.0688,13.0971,13.0618,13.0688,35400.0
2011-01-25 09:45:00,18.49,18.52,18.47,18.52,21800.0,13.0618,13.083,13.0476,13.083,21800.0
2011-01-25 09:50:00,18.53,18.53,18.47,18.52,24600.0,13.09,13.09,13.0476,13.083,24600.0
2011-01-25 09:55:00,18.51,18.52,18.45,18.51,39400.0,13.0759,13.083,13.0335,13.0759,39400.0
2011-01-25 10:00:00,18.52,18.54,18.47,18.48,37200.0,13.083,13.0971,13.0476,13.0547,37200.0
2011-01-25 10:05:00,18.48,18.56,18.46,18.54,90600.0,13.0547,13.1112,13.0406,13.0971,90600.0
2011-01-25 10:10:00,18.54,18.54,18.5,18.52,88400.0,13.0971,13.0971,13.0688,13.083,88400.0
2011-01-25 10:15:00,18.52,18.52,18.5,18.5,343400.0,13.083,13.083,13.0688,13.0688,343400.0
2011-01-25 10:20:00,18.5,18.51,18.49,18.49,225400.0,13.0688,13.0759,13.0618,13.0618,225400.0
2011-01-25 10:25:00,18.49,18.5,18.47,18.47,38800.0,13.0618,13.0688,13.0476,13.0476,38800.0
2011-01-25 10:30:00,18.47,18.5,18.46,18.49,36600.0,13.0476,13.0688,13.0406,13.0618,36600.0
2011-01-25 10:35:00,18.49,18.51,18.49,18.5,29000.0,13.0618,13.0759,13.0618,13.0688,29000.0
2011-01-25 10:40:00,18.49,18.58,18.49,18.54,64000.0,13.0618,13.1253,13.0618,13.0971,64000.0
2011-01-25 10:45:00,18.54,18.56,18.51,18.51,38200.0,13.0971,13.1112,13.0759,13.0759,38200.0
2011-01-25 10:50:00,18.52,18.57,18.52,18.57,40800.0,13.083,13.1183,13.083,13.1183,40800.0
2011-01-25 10:55:00,18.56,18.58,18.55,18.55,36800.0,13.1112,13.1253,13.1042,13.1042,36800.0
2011-01-25 11:00:00,18.55,18.56,18.53,18.53,30000.0,13.1042,13.1112,13.09,13.09,30000.0
2011-01-25 11:05:00,18.53,18.57,18.53,18.56,23000.0,13.09,13.1183,13.09,13.1112,23000.0
2011-01-25 11:10:00,18.56,18.56,18.5,18.51,49000.0,13.1112,13.1112,13.0688,13.0759,49000.0
2011-01-25 11:15:00,18.51,18.53,18.48,18.53,58800.0,13.0759,13.09,13.0547,13.09,58800.0
2011-01-25 11:20:00,18.53,18.53,18.5,18.51,46000.0,13.09,13.09,13.0688,13.0759,46000.0
2011-01-25 11:25:00,18.51,18.53,18.5,18.5,23800.0,13.0759,13.09,13.0688,13.0688,23800.0
2011-01-25 11:30:00,18.5,18.52,18.49,18.52,39000.0,13.0688,13.083,13.0618,13.083,39000.0
2011-01-25 11:35:00,18.53,18.53,18.52,18.53,19400.0,13.09,13.09,13.083,13.09,19400.0
2011-01-25 11:40:00,18.53,18.54,18.5,18.5,26600.0,13.09,13.0971,13.0688,13.0688,26600.0
2011-01-25 11:45:00,18.5,18.5,18.48,18.49,28200.0,13.0688,13.0688,13.0547,13.0618,28200.0
2011-01-25 11:50:00,18.49,18.52,18.48,18.5,126400.0,13.0618,13.083,13.0547,13.0688,126400.0
2011-01-25 11:55:00,18.51,18.52,18.5,18.52,16200.0,13.0759,13.083,13.0688,13.083,16200.0
2011-01-25 12:00:00,18.52,18.55,18.52,18.54,10200.0,13.083,13.1042,13.083,13.0971,10200.0
2011-01-25 12:05:00,18.54,18.56,18.53,18.54,18600.0,13.0971,13.1112,13.09,13.0971,18600.0
2011-01-25 12:10:00,18.54,18.59,18.54,18.59,27200.0,13.0971,13.1324,13.0971,13.1324,27200.0
2011-01-25 12:15:00,18.6,18.61,18.58,18.58,22800.0,13.1395,13.1465,13.1253,13.1253,22800.0
2011-01-25 12:20:00,18.58,18.59,18.57,18.58,36600.0,13.1253,13.1324,13.1183,13.1253,36600.0
2011-01-25 12:25:00,18.57,18.58,18.56,18.56,30000.0,13.1183,13.1253,13.1112,13.1112,30000.0
2011-01-25 12:30:00,18.56,18.56,18.55,18.56,15200.0,13.1112,13.1112,13.1042,13.1112,15200.0
2011-01-25 12:35:00,18.56,18.56,18.55,18.56,31200.0,13.1112,13.1112,13.1042,13.1112,31200.0
2011-01-25 12:40:00,18.56,18.56,18.55,18.55,24600.0,13.1112,13.1112,13.1042,13.1042,24600.0
2011-01-25 12:45:00,18.55,18.55,18.53,18.54,12800.0,13.1042,13.1042,13.09,13.0971,12800.0
2011-01-25 12:50:00,18.54,18.56,18.53,18.55,26600.0,13.0971,13.1112,13.09,13.1042,26600.0
2011-01-25 12:55:00,18.55,18.55,18.53,18.55,27400.0,13.1042,13.1042,13.09,13.1042,27400.0
2011-01-25 13:00:00,18.55,18.57,18.55,18.57,29800.0,13.1042,13.1183,13.1042,13.1183,29800.0
2011-01-25 13:05:00,18.57,18.57,18.55,18.55,41000.0,13.1183,13.1183,13.1042,13.1042,41000.0
2011-01-25 13:10:00,18.56,18.58,18.56,18.58,13800.0,13.1112,13.1253,13.1112,13.1253,13800.0
2011-01-25 13:15:00,18.59,18.59,18.58,18.59,7600.0,13.1324,13.1324,13.1253,13.1324,7600.0
2011-01-25 13:20:00,18.58,18.58,18.55,18.55,25200.0,13.1253,13.1253,13.1042,13.1042,25200.0
2011-01-25 13:25:00,18.55,18.56,18.54,18.56,52000.0,13.1042,13.1112,13.0971,13.1112,52000.0
2011-01-25 13:30:00,18.56,18.57,18.56,18.56,13200.0,13.1112,13.1183,13.1112,13.1112,13200.0
2011-01-25 13:35:00,18.56,18.57,18.55,18.57,49000.0,13.1112,13.1183,13.1042,13.1183,49000.0
2011-01-25 13:40:00,18.57,18.58,18.57,18.58,20600.0,13.1183,13.1253,13.1183,13.1253,20600.0
2011-01-25 13:45:00,18.58,18.58,18.58,18.58,19800.0,13.1253,13.1253,13.1253,13.1253,19800.0
2011-01-25 13:50:00,18.58,18.58,18.56,18.56,17200.0,13.1253,13.1253,13.1112,13.1112,17200.0
2011-01-25 13:55:00,18.57,18.57,18.55,18.55,14000.0,13.1183,13.1183,13.1042,13.1042,14000.0
2011-01-25 14:00:00,18.55,18.56,18.54,18.55,66600.0,13.1042,13.1112,13.0971,13.1042,66600.0
2011-01-25 14:05:00,18.55,18.57,18.54,18.55,81400.0,13.1042,13.1183,13.0971,13.1042,81400.0
2011-01-25 14:10:00,18.55,18.56,18.52,18.52,47800.0,13.1042,13.1112,13.083,13.083,47800.0
2011-01-25 14:15:00,18.52,18.55,18.51,18.52,72800.0,13.083,13.1042,13.0759,13.083,72800.0
2011-01-25 14:20:00,18.52,18.54,18.5,18.51,33800.0,13.083,13.0971,13.0688,13.0759,33800.0
2011-01-25 14:25:00,18.52,18.54,18.51,18.54,60000.0,13.083,13.0971,13.0759,13.0971,60000.0
2011-01-25 14:30:00,18.54,18.55,18.53,18.54,26400.0,13.0971,13.1042,13.09,13.0971,26400.0
2011-01-25 14:35:00,18.55,18.59,18.54,18.58,72800.0,13.1042,13.1324,13.0971,13.1253,72800.0
2011-01-25 14:40:00,18.58,18.59,18.57,18.58,56400.0,13.1253,13.1324,13.1183,13.1253,56400.0
2011-01-25 14:45:00,18.58,18.59,18.55,18.55,41600.0,13.1253,13.1324,13.1042,13.1042,41600.0
2011-01-25 14:50:00,18.55,18.57,18.53,18.56,59400.0,13.1042,13.1183,13.09,13.1112,59400.0
2011-01-25 14:55:00,18.56,18.57,18.56,18.57,27200.0,13.1112,13.1183,13.1112,13.1183,27200.0
2011-01-25 15:00:00,18.57,18.59,18.56,18.59,33800.0,13.1183,13.1324,13.1112,13.1324,33800.0
2011-01-25 15:05:00,18.59,18.59,18.56,18.56,42000.0,13.1324,13.1324,13.1112,13.1112,42000.0
2011-01-25 15:10:00,18.56,18.59,18.56,18.58,39600.0,13.1112,13.1324,13.1112,13.1253,39600.0
2011-01-25 15:15:00,18.58,18.6,18.58,18.59,55000.0,13.1253,13.1395,13.1253,13.1324,55000.0
2011-01-25 15:20:00,18.59,18.62,18.59,18.59,44200.0,13.1324,13.1536,13.1324,13.1324,44200.0
2011-01-25 15:25:00,18.59,18.61,18.58,18.61,44800.0,13.1324,13.1465,13.1253,13.1465,44800.0
2011-01-25 15:30:00,18.61,18.61,18.57,18.6,76400.0,13.1465,13.1465,13.1183,13.1395,76400.0
2011-01-25 15:35:00,18.59,18.6,18.58,18.58,47400.0,13.1324,13.1395,13.1253,13.1253,47400.0
2011-01-25 15:40:00,18.58,18.6,18.57,18.6,69000.0,13.1253,13.1395,13.1183,13.1395,69000.0
2011-01-25 15:45:00,18.6,18.63,18.59,18.62,212400.0,13.1395,13.1607,13.1324,13.1536,212400.0
2011-01-25 15:50:00,18.63,18.64,18.61,18.64,71600.0,13.1607,13.1677,13.1465,13.1677,71600.0
2011-01-25 15:55:00,18.64,18.66,18.63,18.66,152800.0,13.1677,13.1819,13.1607,13.1819,152800.0
2011-01-26 09:30:00,18.65,18.68,18.64,18.67,97200.0,13.1748,13.196,13.1677,13.1889,97200.0
2011-01-26 09:35:00,18.67,18.7,18.61,18.64,111200.0,13.1889,13.2101,13.1465,13.1677,111200.0
2011-01-26 09:40:00,18.63,18.65,18.59,18.65,95600.0,13.1607,13.1748,13.1324,13.1748,95600.0
2011-01-26 09:45:00,18.66,18.66,18.61,18.65,51200.0,13.1819,13.1819,13.1465,13.1748,51200.0
2011-01-26 09:50:00,18.66,18.67,18.62,18.64,82400.0,13.1819,13.1889,13.1536,13.1677,82400.0
2011-01-26 09:55:00,18.64,18.65,18.61,18.63,40200.0,13.1677,13.1748,13.1465,13.1607,40200.0
2011-01-26 10:00:00,18.64,18.67,18.63,18.65,148400.0,13.1677,13.1889,13.1607,13.1748,148400.0
2011-01-26 10:05:00,18.65,18.68,18.63,18.66,99000.0,13.1748,13.196,13.1607,13.1819,99000.0
2011-01-26 10:10:00,18.67,18.72,18.65,18.7,63200.0,13.1889,13.2242,13.1748,13.2101,63200.0
2011-01-26 10:15:00,18.7,18.72,18.66,18.67,40200.0,13.2101,13.2242,13.1819,13.1889,40200.0
2011-01-26 10:20:00,18.67,18.75,18.67,18.75,67800.0,13.1889,13.2454,13.1889,13.2454,67800.0
2011-01-26 10:25:00,18.75,18.8,18.74,18.79,131400.0,13.2454,13.2808,13.2384,13.2737,131400.0
2011-01-26 10:30:00,18.79,18.79,18.76,18.77,85400.0,13.2737,13.2737,13.2525,13.2596,85400.0
2011-01-26 10:35:00,18.77,18.79,18.75,18.76,79200.0,13.2596,13.2737,13.2454,13.2525,79200.0
2011-01-26 10:40:00,18.77,18.8,18.77,18.79,58400.0,13.2596,13.2808,13.2596,13.2737,58400.0
2011-01-26 10:45:00,18.79,18.8,18.77,18.78,56400.0,13.2737,13.2808,13.2596,13.2666,56400.0
2011-01-26 10:50:00,18.78,18.83,18.77,18.8,78600.0,13.2666,13.3019,13.2596,13.2808,78600.0
2011-01-26 10:55:00,18.8,18.8,18.75,18.77,50000.0,13.2808,13.2808,13.2454,13.2596,50000.0
2011-01-26 11:00:00,18.77,18.77,18.73,18.75,102200.0,13.2596,13.2596,13.2313,13.2454,102200.0
2011-01-26 11:05:00,18.75,18.79,18.74,18.78,56400.0,13.2454,13.2737,13.2384,13.2666,56400.0
2011-01-26 11:10:00,18.77,18.77,18.74,18.75,33200.0,13.2596,13.2596,13.2384,13.2454,33200.0
2011-01-26 11:15:00,18.74,18.75,18.72,18.72,31800.0,13.2384,13.2454,13.2242,13.2242,31800.0
2011-01-26 11:20:00,18.73,18.74,18.71,18.73,49000.0,13.2313,13.2384,13.2172,13.2313,49000.0
2011-01-26 11:25:00,18.73,18.74,18.71,18.71,35200.0,13.2313,13.2384,13.2172,13.2172,35200.0
2011-01-26 11:30:00,18.71,18.75,18.69,18.73,60200.0,13.2172,13.2454,13.203,13.2313,60200.0
2011-01-26 11:35:00,18.73,18.75,18.73,18.74,31200.0,13.2313,13.2454,13.2313,13.2384,31200.0
2011-01-26 11:40:00,18.73,18.77,18.73,18.75,30600.0,13.2313,13.2596,13.2313,13.2454,30600.0
2011-01-26 11:45:00,18.75,18.78,18.75,18.78,37000.0,13.2454,13.2666,13.2454,13.2666,37000.0
2011-01-26 11:50:00,18.78,18.78,18.75,18.75,27800.0,13.2666,13.2666,13.2454,13.2454,27800.0
2011-01-26 11:55:00,18.75,18.75,18.75,18.75,15000.0,13.2454,13.2454,13.2454,13.2454,15000.0
2011-01-26 12:00:00,18.75,18.75,18.73,18.73,18200.0,13.2454,13.2454,13.2313,13.2313,18200.0
2011-01-26 12:05:00,18.73,18.78,18.73,18.76,31600.0,13.2313,13.2666,13.2313,13.2525,31600.0
2011-01-26 12:10:00,18.75,18.77,18.75,18.77,20600.0,13.2454,13.2596,13.2454,13.2596,20600.0
2011-01-26 12:15:00,18.77,18.77,18.74,18.75,21400.0,13.2596,13.2596,13.2384,13.2454,21400.0
2011-01-26 12:20:00,18.75,18.77,18.75,18.75,25800.0,13.2454,13.2596,13.2454,13.2454,25800.0
2011-01-26 12:25:00,18.76,18.78,18.75,18.77,27800.0,13.2525,13.2666,13.2454,13.2596,27800.0
2011-01-26 12:30:00,18.77,18.79,18.77,18.79,12400.0,13.2596,13.2737,13.2596,13.2737,12400.0
2011-01-26 12:35:00,18.79,18.79,18.78,18.78,13200.0,13.2737,13.2737,13.2666,13.2666,13200.0
2011-01-26 12:40:00,18.79,18.81,18.78,18.78,22600.0,13.2737,13.2878,13.2666,13.2666,22600.0
2011-01-26 12:45:00,18.78,18.78,18.76,18.77,17400.0,13.2666,13.2666,13.2525,13.2596,17400.0
2011-01-26 12:50:00,18.77,18.77,18.75,18.75,16800.0,13.2596,13.2596,13.2454,13.2454,16800.0
2011-01-26 12:55:00,18.75,18.78,18.75,18.75,45200.0,13.2454,13.2666,13.2454,13.2454,45200.0
2011-01-26 13:00:00,18.75,18.77,18.73,18.74,36000.0,13.2454,13.2596,13.2313,13.2384,36000.0
2011-01-26 13:05:00,18.74,18.78,18.72,18.78,36600.0,13.2384,13.2666,13.2242,13.2666,36600.0
2011-01-26 13:10:00,18.78,18.78,18.75,18.76,19600.0,13.2666,13.2666,13.2454,13.2525,19600.0
2011-01-26 13:15:00,18.75,18.77,18.74,18.74,32800.0,13.2454,13.2596,13.2384,13.2384,32800.0
2011-01-26 13:20:00,18.74,18.75,18.72,18.73,55400.0,13.2384,13.2454,13.2242,13.2313,55400.0
2011-01-26 13:25:00,18.74,18.74,18.72,18.72,23200.0,13.2384,13.2384,13.2242,13.2242,23200.0
2011-01-26 13:30:00,18.72,18.72,18.7,18.71,23200.0,13.2242,13.2242,13.2101,13.2172,23200.0
2011-01-26 13:35:00,18.71,18.72,18.7,18.71,35000.0,13.2172,13.2242,13.2101,13.2172,35000.0
2011-01-26 13:40:00,18.72,18.73,18.72,18.73,38200.0,13.2242,13.2313,13.2242,13.2313,38200.0
2011-01-26 13:45:00,18.73,18.74,18.73,18.74,36800.0,13.2313,13.2384,13.2313,13.2384,36800.0
2011-01-26 13:50:00,18.74,18.75,18.73,18.73,87600.0,13.2384,13.2454,13.2313,13.2313,87600.0
2011-01-26 13:55:00,18.73,18.73,18.72,18.72,24000.0,13.2313,13.2313,13.2242,13.2242,24000.0
2011-01-26 14:00:00,18.72,18.74,18.71,18.73,19200.0,13.2242,13.2384,13.2172,13.2313,19200.0
2011-01-26 14:05:00,18.73,18.75,18.72,18.74,107400.0,13.2313,13.2454,13.2242,13.2384,107400.0
2011-01-26 14:10:00,18.74,18.75,18.73,18.74,36400.0,13.2384,13.2454,13.2313,13.2384,36400.0
2011-01-26 14:15:00,18.73,18.75,18.72,18.72,65600.0,13.2313,13.2454,13.2242,13.2242,65600.0
2011-01-26 14:20:00,18.73,18.73,18.67,18.67,48000.0,13.2313,13.2313,13.1889,13.1889,48000.0
2011-01-26 14:25:00,18.68,18.71,18.66,18.69,65400.0,13.196,13.2172,13.1819,13.203,65400.0
2011-01-26 14:30:00,18.69,18.72,18.67,18.72,121200.0,13.203,13.2242,13.1889,13.2242,121200.0
2011-01-26 14:35:00,18.72,18.74,18.71,18.73,79800.0,13.2242,13.2384,13.2172,13.2313,79800.0
2011-01-26 14:40:00,18.73,18.75,18.72,18.75,87200.0,13.2313,13.2454,13.2242,13.2454,87200.0
2011-01-26 14:45:00,18.74,18.77,18.73,18.74,67800.0,13.2384,13.2596,13.2313,13.2384,67800.0
2011-01-26 14:50:00,18.74,18.75,18.73,18.74,58200.0,13.2384,13.2454,13.2313,13.2384,58200.0
2011-01-26 14:55:00,18.73,18.75,18.71,18.74,96600.0,13.2313,13.2454,13.2172,13.2384,96600.0
2011-01-26 15:00:00,18.73,18.75,18.72,18.75,38800.0,13.2313,13.2454,13.2242,13.2454,38800.0
2011-01-26 15:05:00,18.75,18.75,18.72,18.73,49400.0,13.2454,13.2454,13.2242,13.2313,49400.0
2011-01-26 15:10:00,18.73,18.75,18.73,18.74,59000.0,13.2313,13.2454,13.2313,13.2384,59000.0
2011-01-26 15:15:00,18.74,18.75,18.72,18.73,56800.0,13.2384,13.2454,13.2242,13.2313,56800.0
2011-01-26 15:20:00,18.73,18.75,18.73,18.73,65200.0,13.2313,13.2454,13.2313,13.2313,65200.0
2011-01-26 15:25:00,18.73,18.74,18.72,18.74,117600.0,13.2313,13.2384,13.2242,13.2384,117600.0
2011-01-26 15:30:00,18.74,18.74,18.71,18.71,188400.0,13.2384,13.2384,13.2172,13.2172,188400.0
2011-01-26 15:35:00,18.71,18.74,18.71,18.72,169800.0,13.2172,13.2384,13.2172,13.2242,169800.0
2011-01-26 15:40:00,18.72,18.75,18.72,18.72,98400.0,13.2242,13.2454,13.2242,13.2242,98400.0
2011-01-26 15:45:00,18.73,18.75,18.72,18.74,116200.0,13.2313,13.2454,13.2242,13.2384,116200.0
2011-01-26 15:50:00,18.74,18.74,18.72,18.74,183000.0,13.2384,13.2384,13.2242,13.2384,183000.0
2011-01-26 15:55:00,18.74,18.75,18.72,18.72,302800.0,13.2384,13.2454,13.2242,13.2242,302800.0
2011-01-27 09:30:00,18.74,18.8,18.73,18.76,91600.0,13.2384,13.2808,13.2313,13.2525,91600.0
2011-01-27 09:35:00,18.76,18.78,18.73,18.73,76000.0,13.2525,13.2666,13.2313,13.2313,76000.0
2011-01-27 09:40:00,18.73,18.8,18.73,18.77,83800.0,13.2313,13.2808,13.2313,13.2596,83800.0
2011-01-27 09:45:00,18.77,18.81,18.75,18.81,56400.0,13.2596,13.2878,13.2454,13.2878,56400.0
2011-01-27 09:50:00,18.81,18.82,18.78,18.8,43800.0,13.2878,13.2949,13.2666,13.2808,43800.0
2011-01-27 09:55:00,18.8,18.84,18.79,18.84,46200.0,13.2808,13.309,13.2737,13.309,46200.0
2011-01-27 10:00:00,18.84,18.85,18.77,18.78,49400.0,13.309,13.3161,13.2596,13.2666,49400.0
2011-01-27 10:05:00,18.78,18.8,18.74,18.8,36200.0,13.2666,13.2808,13.2384,13.2808,36200.0
2011-01-27 10:10:00,18.8,18.81,18.79,18.8,53000.0,13.2808,13.2878,13.2737,13.2808,53000.0
2011-01-27 10:15:00,18.8,18.83,18.8,18.83,44600.0,13.2808,13.3019,13.2808,13.3019,44600.0
2011-01-27 10:20:00,18.84,18.87,18.84,18.87,60000.0,13.309,13.3302,13.309,13.3302,60000.0
2011-01-27 10:25:00,18.88,18.92,18.87,18.92,42000.0,13.3373,13.3655,13.3302,13.3655,42000.0
2011-01-27 10:30:00,18.92,18.93,18.9,18.9,32800.0,13.3655,13.3726,13.3514,13.3514,32800.0
2011-01-27 10:35:00,18.89,18.89,18.86,18.88,34800.0,13.3443,13.3443,13.3231,13.3373,34800.0
2011-01-27 10:40:00,18.88,18.88,18.84,18.85,41000.0,13.3373,13.3373,13.309,13.3161,41000.0
2011-01-27 10:45:00,18.86,18.88,18.86,18.87,28200.0,13.3231,13.3373,13.3231,13.3302,28200.0
2011-01-27 10:50:00,18.87,18.93,18.87,18.93,55200.0,13.3302,13.3726,13.3302,13.3726,55200.0
2011-01-27 10:55:00,18.93,18.98,18.93,18.97,90600.0,13.3726,13.4079,13.3726,13.4008,90600.0
2011-01-27 11:00:00,18.97,18.97,18.93,18.93,48000.0,13.4008,13.4008,13.3726,13.3726,48000.0
2011-01-27 11:05:00,18.93,18.93,18.86,18.86,51400.0,13.3726,13.3726,13.3231,13.3231,51400.0
2011-01-27 11:10:00,18.87,18.9,18.85,18.86,56200.0,13.3302,13.3514,13.3161,13.3231,56200.0
2011-01-27 11:15:00,18.86,18.91,18.85,18.88,73200.0,13.3231,13.3585,13.3161,13.3373,73200.0
2011-01-27 11:20:00,18.87,18.91,18.86,18.87,98000.0,13.3302,13.3585,13.3231,13.3302,98000.0
2011-01-27 11:25:00,18.87,18.92,18.85,18.92,90000.0,13.3302,13.3655,13.3161,13.3655,90000.0
2011-01-27 11:30:00,18.91,18.92,18.89,18.89,55000.0,13.3585,13.3655,13.3443,13.3443,55000.0
2011-01-27 11:35:00,18.88,18.92,18.88,18.92,32800.0,13.3373,13.3655,13.3373,13.3655,32800.0
2011-01-27 11:40:00,18.92,18.94,18.92,18.93,20400.0,13.3655,13.3797,13.3655,13.3726,20400.0
2011-01-27 11:45:00,18.94,18.96,18.92,18.92,28200.0,13.3797,13.3938,13.3655,13.3655,28200.0
2011-01-27 11:50:00,18.92,18.92,18.89,18.89,14000.0,13.3655,13.3655,13.3443,13.3443,14000.0
2011-01-27 11:55:00,18.9,18.96,18.9,18.95,29600.0,13.3514,13.3938,13.3514,13.3867,29600.0
2011-01-27 12:00:00,18.95,18.97,18.92,18.97,30800.0,13.3867,13.4008,13.3655,13.4008,30800.0
2011-01-27 12:05:00,18.97,18.98,18.93,18.93,28600.0,13.4008,13.4079,13.3726,13.3726,28600.0
2011-01-27 12:10:00,18.93,18.96,18.93,18.94,32000.0,13.3726,13.3938,13.3726,13.3797,32000.0
2011-01-27 12:15:00,18.93,18.95,18.92,18.95,21200.0,13.3726,13.3867,13.3655,13.3867,21200.0
2011-01-27 12:20:00,18.95,18.95,18.92,18.92,17600.0,13.3867,13.3867,13.3655,13.3655,17600.0
2011-01-27 12:25:00,18.93,18.93,18.91,18.92,17000.0,13.3726,13.3726,13.3585,13.3655,17000.0
2011-01-27 12:30:00,18.92,18.92,18.89,18.91,19800.0,13.3655,13.3655,13.3443,13.3585,19800.0
2011-01-27 12:35:00,18.91,18.93,18.91,18.93,37600.0,13.3585,13.3726,13.3585,13.3726,37600.0
2011-01-27 12:40:00,18.93,18.96,18.92,18.95,19200.0,13.3726,13.3938,13.3655,13.3867,19200.0
2011-01-27 12:45:00,18.96,18.96,18.94,18.95,56800.0,13.3938,13.3938,13.3797,13.3867,56800.0
2011-01-27 12:50:00,18.95,18.97,18.95,18.95,51000.0,13.3867,13.4008,13.3867,13.3867,51000.0
2011-01-27 12:55:00,18.95,18.95,18.93,18.93,9800.0,13.3867,13.3867,13.3726,13.3726,9800.0
2011-01-27 13:00:00,18.94,18.94,18.91,18.92,21200.0,13.3797,13.3797,13.3585,13.3655,21200.0
2011-01-27 13:05:00,18.92,18.96,18.91,18.95,14400.0,13.3655,13.3938,13.3585,13.3867,14400.0
2011-01-27 13:10:00,18.95,18.95,18.93,18.93,21400.0,13.3867,13.3867,13.3726,13.3726,21400.0
2011-01-27 13:15:00,18.93,18.95,18.92,18.92,70400.0,13.3726,13.3867,13.3655,13.3655,70400.0
2011-01-27 13:20:00,18.93,18.93,18.89,18.91,31000.0,13.3726,13.3726,13.3443,13.3585,31000.0
2011-01-27 13:25:00,18.92,18.92,18.89,18.89,26200.0,13.3655,13.3655,13.3443,13.3443,26200.0
2011-01-27 13:30:00,18.9,18.92,18.89,18.9,42200.0,13.3514,13.3655,13.3443,13.3514,42200.0
2011-01-27 13:35:00,18.9,18.91,18.87,18.88,26800.0,13.3514,13.3585,13.3302,13.3373,26800.0
2011-01-27 13:40:00,18.88,18.93,18.88,18.93,27800.0,13.3373,13.3726,13.3373,13.3726,27800.0
2011-01-27 13:45:00,18.93,18.94,18.93,18.94,19800.0,13.3726,13.3797,13.3726,13.3797,19800.0
2011-01-27 13:50:00,18.95,18.95,18.9,18.91,71000.0,13.3867,13.3867,13.3514,13.3585,71000.0
2011-01-27 13:55:00,18.9,18.94,18.9,18.92,45000.0,13.3514,13.3797,13.3514,13.3655,45000.0
2011-01-27 14:00:00,18.92,18.92,18.9,18.91,29800.0,13.3655,13.3655,13.3514,13.3585,29800.0
2011-01-27 14:05:00,18.92,18.93,18.92,18.93,40400.0,13.3655,13.3726,13.3655,13.3726,40400.0
2011-01-27 14:10:00,18.93,18.93,18.92,18.93,86400.0,13.3726,13.3726,13.3655,13.3726,86400.0
2011-01-27 14:15:00,18.93,18.93,18.93,18.93,8400.0,13.3726,13.3726,13.3726,13.3726,8400.0
2011-01-27 14:20:00,18.93,18.94,18.93,18.93,54000.0,13.3726,13.3797,13.3726,13.3726,54000.0
2011-01-27 14:25:00,18.93,18.94,18.92,18.92,87400.0,13.3726,13.3797,13.3655,13.3655,87400.0
2011-01-27 14:30:00,18.92,18.94,18.92,18.94,46800.0,13.3655,13.3797,13.3655,13.3797,46800.0
2011-01-27 14:35:00,18.94,18.96,18.93,18.95,42600.0,13.3797,13.3938,13.3726,13.3867,42600.0
2011-01-27 14:40:00,18.95,18.98,18.93,18.95,46800.0,13.3867,13.4079,13.3726,13.3867,46800.0
2011-01-27 14:45:00,18.95,18.96,18.93,18.93,34400.0,13.3867,13.3938,13.3726,13.3726,34400.0
2011-01-27 14:50:00,18.93,18.93,18.9,18.9,85400.0,13.3726,13.3726,13.3514,13.3514,85400.0
2011-01-27 14:55:00,18.9,18.93,18.9,18.93,46000.0,13.3514,13.3726,13.3514,13.3726,46000.0
2011-01-27 15:00:00,18.93,18.95,18.9,18.94,94400.0,13.3726,13.3867,13.3514,13.3797,94400.0
2011-01-27 15:05:00,18.95,18.97,18.93,18.95,137600.0,13.3867,13.4008,13.3726,13.3867,137600.0
2011-01-27 15:10:00,18.95,18.98,18.95,18.97,32400.0,13.3867,13.4079,13.3867,13.4008,32400.0
2011-01-27 15:15:00,18.97,18.98,18.94,18.94,80800.0,13.4008,13.4079,13.3797,13.3797,80800.0
2011-01-27 15:20:00,18.93,18.95,18.91,18.91,42200.0,13.3726,13.3867,13.3585,13.3585,42200.0
2011-01-27 15:25:00,18.91,18.93,18.91,18.93,31400.0,13.3585,13.3726,13.3585,13.3726,31400.0
2011-01-27 15:30:00,18.93,18.96,18.93,18.94,79600.0,13.3726,13.3938,13.3726,13.3797,79600.0
2011-01-27 15:35:00,18.94,18.95,18.93,18.95,74200.0,13.3797,13.3867,13.3726,13.3867,74200.0
2011-01-27 15:40:00,18.95,19.0,18.95,19.0,110600.0,13.3867,13.422,13.3867,13.422,110600.0
2011-01-27 15:45:00,18.99,19.0,18.98,18.99,158800.0,13.415,13.422,13.4079,13.415,158800.0
2011-01-27 15:50:00,18.99,19.0,18.95,18.96,158000.0,13.415,13.422,13.3867,13.3938,158000.0
2011-01-27 15:55:00,18.96,18.98,18.95,18.97,180800.0,13.3938,13.4079,13.3867,13.4008,180800.0
2011-01-28 09:30:00,19.09,19.13,18.93,18.93,208400.0,13.4856,13.5139,13.3726,13.3726,208400.0
2011-01-28 09:35:00,18.94,19.0,18.94,18.97,104400.0,13.3797,13.422,13.3797,13.4008,104400.0
2011-01-28 09:40:00,18.97,19.03,18.96,19.02,134000.0,13.4008,13.4432,13.3938,13.4362,134000.0
2011-01-28 09:45:00,19.02,19.05,18.98,18.98,64400.0,13.4362,13.4574,13.4079,13.4079,64400.0
2011-01-28 09:50:00,18.97,19.03,18.96,19.0,102800.0,13.4008,13.4432,13.3938,13.422,102800.0
2011-01-28 09:55:00,19.0,19.03,18.93,18.95,80000.0,13.422,13.4432,13.3726,13.3867,80000.0
2011-01-28 10:00:00,18.95,18.98,18.91,18.91,50200.0,13.3867,13.4079,13.3585,13.3585,50200.0
2011-01-28 10:05:00,18.9,18.92,18.86,18.87,41800.0,13.3514,13.3655,13.3231,13.3302,41800.0
2011-01-28 10:10:00,18.88,18.91,18.86,18.88,49400.0,13.3373,13.3585,13.3231,13.3373,49400.0
2011-01-28 10:15:00,18.89,18.92,18.86,18.86,27600.0,13.3443,13.3655,13.3231,13.3231,27600.0
2011-01-28 10:20:00,18.86,18.86,18.75,18.76,65600.0,13.3231,13.3231,13.2454,13.2525,65600.0
2011-01-28 10:25:00,18.76,18.78,18.75,18.75,47800.0,13.2525,13.2666,13.2454,13.2454,47800.0
2011-01-28 10:30:00,18.74,18.75,18.66,18.69,94600.0,13.2384,13.2454,13.1819,13.203,94600.0
2011-01-28 10:35:00,18.69,18.71,18.64,18.67,63600.0,13.203,13.2172,13.1677,13.1889,63600.0
2011-01-28 10:40:00,18.67,18.71,18.66,18.67,48800.0,13.1889,13.2172,13.1819,13.1889,48800.0
2011-01-28 10:45:00,18.67,18.67,18.61,18.64,79400.0,13.1889,13.1889,13.1465,13.1677,79400.0
2011-01-28 10:50:00,18.64,18.65,18.58,18.59,155400.0,13.1677,13.1748,13.1253,13.1324,155400.0
2011-01-28 10:55:00,18.59,18.61,18.55,18.58,88000.0,13.1324,13.1465,13.1042,13.1253,88000.0
2011-01-28 11:00:00,18.58,18.59,18.54,18.56,64400.0,13.1253,13.1324,13.0971,13.1112,64400.0
2011-01-28 11:05:00,18.56,18.58,18.5,18.5,165400.0,13.1112,13.1253,13.0688,13.0688,165400.0
2011-01-28 11:10:00,18.5,18.54,18.48,18.5,105800.0,13.0688,13.0971,13.0547,13.0688,105800.0
2011-01-28 11:15:00,18.49,18.5,18.47,18.5,101000.0,13.0618,13.0688,13.0476,13.0688,101000.0
2011-01-28 11:20:00,18.5,18.51,18.46,18.47,80000.0,13.0688,13.0759,13.0406,13.0476,80000.0
2011-01-28 11:25:00,18.46,18.51,18.46,18.5,98600.0,13.0406,13.0759,13.0406,13.0688,98600.0
2011-01-28 11:30:00,18.5,18.52,18.48,18.5,149600.0,13.0688,13.083,13.0547,13.0688,149600.0
2011-01-28 11:35:00,18.49,18.52,18.46,18.5,122000.0,13.0618,13.083,13.0406,13.0688,122000.0
2011-01-28 11:40:00,18.5,18.51,18.45,18.46,85200.0,13.0688,13.0759,13.0335,13.0406,85200.0
2011-01-28 11:45:00,18.46,18.47,18.43,18.45,68800.0,13.0406,13.0476,13.0194,13.0335,68800.0
2011-01-28 11:50:00,18.45,18.46,18.39,18.42,90200.0,13.0335,13.0406,12.9911,13.0123,90200.0
2011-01-28 11:55:00,18.41,18.44,18.39,18.39,73000.0,13.0053,13.0264,12.9911,12.9911,73000.0
2011-01-28 12:00:00,18.4,18.4,18.33,18.36,103800.0,12.9982,12.9982,12.9487,12.9699,103800.0
2011-01-28 12:05:00,18.36,18.46,18.35,18.44,60200.0,12.9699,13.0406,12.9629,13.0264,60200.0
2011-01-28 12:10:00,18.44,18.47,18.41,18.41,63600.0,13.0264,13.0476,13.0053,13.0053,63600.0
2011-01-28 12:15:00,18.41,18.44,18.39,18.44,42000.0,13.0053,13.0264,12.9911,13.0264,42000.0
2011-01-28 12:20:00,18.45,18.51,18.43,18.47,55400.0,13.0335,13.0759,13.0194,13.0476,55400.0
2011-01-28 12:25:00,18.47,18.52,18.45,18.45,29200.0,13.0476,13.083,13.0335,13.0335,29200.0
2011-01-28 12:30:00,18.45,18.47,18.43,18.43,48800.0,13.0335,13.0476,13.0194,13.0194,48800.0
2011-01-28 12:35:00,18.43,18.48,18.43,18.45,30800.0,13.0194,13.0547,13.0194,13.0335,30800.0
2011-01-28 12:40:00,18.45,18.5,18.45,18.49,55400.0,13.0335,13.0688,13.0335,13.0618,55400.0
2011-01-28 12:45:00,18.49,18.5,18.46,18.46,40800.0,13.0618,13.0688,13.0406,13.0406,40800.0
2011-01-28 12:50:00,18.46,18.48,18.45,18.45,36200.0,13.0406,13.0547,13.0335,13.0335,36200.0
2011-01-28 12:55:00,18.45,18.46,18.43,18.46,23600.0,13.0335,13.0406,13.0194,13.0406,23600.0
2011-01-28 13:00:00,18.46,18.46,18.43,18.45,19000.0,13.0406,13.0406,13.0194,13.0335,19000.0
2011-01-28 13:05:00,18.44,18.44,18.38,18.38,31800.0,13.0264,13.0264,12.9841,12.9841,31800.0
2011-01-28 13:10:00,18.38,18.42,18.38,18.41,36800.0,12.9841,13.0123,12.9841,13.0053,36800.0
2011-01-28 13:15:00,18.41,18.43,18.38,18.43,73200.0,13.0053,13.0194,12.9841,13.0194,73200.0
2011-01-28 13:20:00,18.43,18.43,18.4,18.43,41000.0,13.0194,13.0194,12.9982,13.0194,41000.0
2011-01-28 13:25:00,18.43,18.45,18.41,18.42,56400.0,13.0194,13.0335,13.0053,13.0123,56400.0
2011-01-28 13:30:00,18.42,18.46,18.42,18.42,351800.0,13.0123,13.0406,13.0123,13.0123,351800.0
2011-01-28 13:35:00,18.41,18.44,18.4,18.42,46000.0,13.0053,13.0264,12.9982,13.0123,46000.0
2011-01-28 13:40:00,18.43,18.45,18.41,18.43,137800.0,13.0194,13.0335,13.0053,13.0194,137800.0
2011-01-28 13:45:00,18.44,18.47,18.43,18.47,47000.0,13.0264,13.0476,13.0194,13.0476,47000.0
2011-01-28 13:50:00,18.47,18.51,18.47,18.51,27600.0,13.0476,13.0759,13.0476,13.0759,27600.0
2011-01-28 13:55:00,18.51,18.55,18.5,18.53,32200.0,13.0759,13.1042,13.0688,13.09,32200.0
2011-01-28 14:00:00,18.53,18.53,18.49,18.5,43800.0,13.09,13.09,13.0618,13.0688,43800.0
2011-01-28 14:05:00,18.5,18.52,18.5,18.5,47000.0,13.0688,13.083,13.0688,13.0688,47000.0
2011-01-28 14:10:00,18.51,18.51,18.5,18.51,29600.0,13.0759,13.0759,13.0688,13.0759,29600.0
2011-01-28 14:15:00,18.51,18.51,18.48,18.5,32800.0,13.0759,13.0759,13.0547,13.0688,32800.0
2011-01-28 14:20:00,18.5,18.53,18.49,18.51,40600.0,13.0688,13.09,13.0618,13.0759,40600.0
2011-01-28 14:25:00,18.5,18.53,18.5,18.53,47000.0,13.0688,13.09,13.0688,13.09,47000.0
2011-01-28 14:30:00,18.53,18.53,18.52,18.53,34000.0,13.09,13.09,13.083,13.09,34000.0
2011-01-28 14:35:00,18.54,18.54,18.5,18.5,30600.0,13.0971,13.0971,13.0688,13.0688,30600.0
2011-01-28 14:40:00,18.51,18.53,18.49,18.49,72000.0,13.0759,13.09,13.0618,13.0618,72000.0
2011-01-28 14:45:00,18.49,18.51,18.47,18.49,112000.0,13.0618,13.0759,13.0476,13.0618,112000.0
2011-01-28 14:50:00,18.5,18.51,18.47,18.49,39400.0,13.0688,13.0759,13.0476,13.0618,39400.0
2011-01-28 14:55:00,18.49,18.5,18.47,18.5,80800.0,13.0618,13.0688,13.0476,13.0688,80800.0
2011-01-28 15:00:00,18.5,18.52,18.49,18.52,60400.0,13.0688,13.083,13.0618,13.083,60400.0
2011-01-28 15:05:00,18.52,18.54,18.5,18.5,72400.0,13.083,13.0971,13.0688,13.0688,72400.0
2011-01-28 15:10:00,18.5,18.54,18.48,18.54,210800.0,13.0688,13.0971,13.0547,13.0971,210800.0
2011-01-28 15:15:00,18.54,18.54,18.52,18.53,209200.0,13.0971,13.0971,13.083,13.09,209200.0
2011-01-28 15:20:00,18.53,18.54,18.5,18.53,141200.0,13.09,13.0971,13.0688,13.09,141200.0
2011-01-28 15:25:00,18.53,18.53,18.5,18.5,92800.0,13.09,13.09,13.0688,13.0688,92800.0
2011-01-28 15:30:00,18.5,18.51,18.49,18.5,83200.0,13.0688,13.0759,13.0618,13.0688,83200.0
2011-01-28 15:35:00,18.5,18.5,18.47,18.48,82800.0,13.0688,13.0688,13.0476,13.0547,82800.0
2011-01-28 15:40:00,18.48,18.48,18.43,18.46,140400.0,13.0547,13.0547,13.0194,13.0406,140400.0
2011-01-28 15:45:00,18.46,18.47,18.43,18.46,108600.0,13.0406,13.0476,13.0194,13.0406,108600.0
2011-01-28 15:50:00,18.46,18.47,18.43,18.46,133000.0,13.0406,13.0476,13.0194,13.0406,133000.0
2011-01-28 15:55:00,18.46,18.46,18.43,18.45,153600.0,13.0406,13.0406,13.0194,13.0335,153600.0
2011-01-31 09:30:00,18.39,18.42,18.35,18.36,146200.0,12.9911,13.0123,12.9629,12.9699,146200.0
2011-01-31 09:35:00,18.35,18.36,18.31,18.32,100000.0,12.9629,12.9699,12.9346,12.9417,100000.0
2011-01-31 09:40:00,18.32,18.36,18.28,18.31,84800.0,12.9417,12.9699,12.9134,12.9346,84800.0
2011-01-31 09:45:00,18.31,18.33,18.24,18.24,70200.0,12.9346,12.9487,12.8852,12.8852,70200.0
2011-01-31 09:50:00,18.24,18.3,18.24,18.29,68600.0,12.8852,12.9275,12.8852,12.9205,68600.0
2011-01-31 09:55:00,18.29,18.36,18.24,18.27,70000.0,12.9205,12.9699,12.8852,12.9064,70000.0
2011-01-31 10:00:00,18.25,18.39,18.22,18.36,69600.0,12.8922,12.9911,12.871,12.9699,69600.0
2011-01-31 10:05:00,18.36,18.38,18.35,18.36,25000.0,12.9699,12.9841,12.9629,12.9699,25000.0
2011-01-31 10:10:00,18.36,18.38,18.35,18.36,52000.0,12.9699,12.9841,12.9629,12.9699,52000.0
2011-01-31 10:15:00,18.36,18.36,18.32,18.35,28400.0,12.9699,12.9699,12.9417,12.9629,28400.0
2011-01-31 10:20:00,18.35,18.38,18.31,18.33,45000.0,12.9629,12.9841,12.9346,12.9487,45000.0
2011-01-31 10:25:00,18.33,18.4,18.31,18.39,62200.0,12.9487,12.9982,12.9346,12.9911,62200.0
2011-01-31 10:30:00,18.39,18.39,18.34,18.34,36200.0,12.9911,12.9911,12.9558,12.9558,36200.0
2011-01-31 10:35:00,18.34,18.36,18.34,18.36,32400.0,12.9558,12.9699,12.9558,12.9699,32400.0
2011-01-31 10:40:00,18.36,18.38,18.33,18.36,86400.0,12.9699,12.9841,12.9487,12.9699,86400.0
2011-01-31 10:45:00,18.36,18.39,18.36,18.38,51200.0,12.9699,12.9911,12.9699,12.9841,51200.0
2011-01-31 10:50:00,18.38,18.41,18.36,18.36,36200.0,12.9841,13.0053,12.9699,12.9699,36200.0
2011-01-31 10:55:00,18.37,18.43,18.36,18.41,35400.0,12.977,13.0194,12.9699,13.0053,35400.0
2011-01-31 11:00:00,18.41,18.43,18.4,18.43,29600.0,13.0053,13.0194,12.9982,13.0194,29600.0
2011-01-31 11:05:00,18.43,18.46,18.43,18.45,29400.0,13.0194,13.0406,13.0194,13.0335,29400.0
2011-01-31 11:10:00,18.45,18.48,18.44,18.44,35000.0,13.0335,13.0547,13.0264,13.0264,35000.0
2011-01-31 11:15:00,18.45,18.5,18.43,18.48,65000.0,13.0335,13.0688,13.0194,13.0547,65000.0
2011-01-31 11:20:00,18.49,18.49,18.46,18.46,60400.0,13.0618,13.0618,13.0406,13.0406,60400.0
2011-01-31 11:25:00,18.47,18.48,18.46,18.47,38600.0,13.0476,13.0547,13.0406,13.0476,38600.0
2011-01-31 11:30:00,18.46,18.46,18.42,18.42,62400.0,13.0406,13.0406,13.0123,13.0123,62400.0
2011-01-31 11:35:00,18.42,18.43,18.41,18.41,19400.0,13.0123,13.0194,13.0053,13.0053,19400.0
2011-01-31 11:40:00,18.41,18.43,18.41,18.42,40800.0,13.0053,13.0194,13.0053,13.0123,40800.0
2011-01-31 11:45:00,18.42,18.42,18.39,18.41,46600.0,13.0123,13.0123,12.9911,13.0053,46600.0
2011-01-31 11:50:00,18.42,18.42,18.41,18.41,7400.0,13.0123,13.0123,13.0053,13.0053,7400.0
2011-01-31 11:55:00,18.41,18.44,18.39,18.43,19200.0,13.0053,13.0264,12.9911,13.0194,19200.0
2011-01-31 12:00:00,18.43,18.45,18.43,18.45,31600.0,13.0194,13.0335,13.0194,13.0335,31600.0
2011-01-31 12:05:00,18.44,18.45,18.43,18.43,64000.0,13.0264,13.0335,13.0194,13.0194,64000.0
2011-01-31 12:10:00,18.43,18.45,18.42,18.43,25800.0,13.0194,13.0335,13.0123,13.0194,25800.0
2011-01-31 12:15:00,18.43,18.48,18.43,18.48,29400.0,13.0194,13.0547,13.0194,13.0547,29400.0
2011-01-31 12:20:00,18.49,18.5,18.49,18.5,34200.0,13.0618,13.0688,13.0618,13.0688,34200.0
2011-01-31 12:25:00,18.5,18.5,18.49,18.5,60400.0,13.0688,13.0688,13.0618,13.0688,60400.0
2011-01-31 12:30:00,18.5,18.5,18.47,18.49,46000.0,13.0688,13.0688,13.0476,13.0618,46000.0
2011-01-31 12:35:00,18.49,18.5,18.45,18.45,28800.0,13.0618,13.0688,13.0335,13.0335,28800.0
2011-01-31 12:40:00,18.45,18.45,18.42,18.44,26000.0,13.0335,13.0335,13.0123,13.0264,26000.0
2011-01-31 12:45:00,18.43,18.45,18.42,18.42,30200.0,13.0194,13.0335,13.0123,13.0123,30200.0
2011-01-31 12:50:00,18.42,18.42,18.4,18.4,19400.0,13.0123,13.0123,12.9982,12.9982,19400.0
2011-01-31 12:55:00,18.4,18.41,18.4,18.41,13800.0,12.9982,13.0053,12.9982,13.0053,13800.0
2011-01-31 13:00:00,18.41,18.45,18.41,18.43,23200.0,13.0053,13.0335,13.0053,13.0194,23200.0
2011-01-31 13:05:00,18.43,18.45,18.43,18.43,19200.0,13.0194,13.0335,13.0194,13.0194,19200.0
2011-01-31 13:10:00,18.43,18.44,18.42,18.42,14800.0,13.0194,13.0264,13.0123,13.0123,14800.0
2011-01-31 13:15:00,18.42,18.44,18.41,18.42,33400.0,13.0123,13.0264,13.0053,13.0123,33400.0
2011-01-31 13:20:00,18.41,18.42,18.4,18.42,69000.0,13.0053,13.0123,12.9982,13.0123,69000.0
2011-01-31 13:25:00,18.42,18.43,18.42,18.43,34400.0,13.0123,13.0194,13.0123,13.0194,34400.0
2011-01-31 13:30:00,18.43,18.44,18.42,18.43,43600.0,13.0194,13.0264,13.0123,13.0194,43600.0
2011-01-31 13:35:00,18.43,18.43,18.4,18.4,33200.0,13.0194,13.0194,12.9982,12.9982,33200.0
2011-01-31 13:40:00,18.4,18.41,18.37,18.4,39800.0,12.9982,13.0053,12.977,12.9982,39800.0
2011-01-31 13:45:00,18.41,18.42,18.41,18.41,28000.0,13.0053,13.0123,13.0053,13.0053,28000.0
2011-01-31 13:50:00,18.41,18.42,18.41,18.41,20800.0,13.0053,13.0123,13.0053,13.0053,20800.0
2011-01-31 13:55:00,18.41,18.41,18.4,18.4,26000.0,13.0053,13.0053,12.9982,12.9982,26000.0
2011-01-31 14:00:00,18.4,18.42,18.4,18.41,21800.0,12.9982,13.0123,12.9982,13.0053,21800.0
2011-01-31 14:05:00,18.41,18.42,18.4,18.4,43200.0,13.0053,13.0123,12.9982,12.9982,43200.0
2011-01-31 14:10:00,18.4,18.4,18.37,18.37,54800.0,12.9982,12.9982,12.977,12.977,54800.0
2011-01-31 14:15:00,18.37,18.4,18.36,18.39,37400.0,12.977,12.9982,12.9699,12.9911,37400.0
2011-01-31 14:20:00,18.38,18.4,18.36,18.39,38800.0,12.9841,12.9982,12.9699,12.9911,38800.0
2011-01-31 14:25:00,18.38,18.4,18.38,18.38,36200.0,12.9841,12.9982,12.9841,12.9841,36200.0
2011-01-31 14:30:00,18.38,18.39,18.36,18.38,62200.0,12.9841,12.9911,12.9699,12.9841,62200.0
2011-01-31 14:35:00,18.38,18.38,18.35,18.36,32600.0,12.9841,12.9841,12.9629,12.9699,32600.0
2011-01-31 14:40:00,18.36,18.36,18.36,18.36,20000.0,12.9699,12.9699,12.9699,12.9699,20000.0
2011-01-31 14:45:00,18.36,18.37,18.33,18.34,59400.0,12.9699,12.977,12.9487,12.9558,59400.0
2011-01-31 14:50:00,18.34,18.37,18.33,18.35,137600.0,12.9558,12.977,12.9487,12.9629,137600.0
2011-01-31 14:55:00,18.35,18.37,18.35,18.36,53600.0,12.9629,12.977,12.9629,12.9699,53600.0
2011-01-31 15:00:00,18.35,18.39,18.34,18.39,42400.0,12.9629,12.9911,12.9558,12.9911,42400.0
2011-01-31 15:05:00,18.39,18.39,18.36,18.36,70200.0,12.9911,12.9911,12.9699,12.9699,70200.0
2011-01-31 15:10:00,18.36,18.41,18.36,18.39,72400.0,12.9699,13.0053,12.9699,12.9911,72400.0
2011-01-31 15:15:00,18.39,18.41,18.38,18.38,83800.0,12.9911,13.0053,12.9841,12.9841,83800.0
2011-01-31 15:20:00,18.38,18.38,18.34,18.35,106800.0,12.9841,12.9841,12.9558,12.9629,106800.0
2011-01-31 15:25:00,18.34,18.35,18.32,18.32,114400.0,12.9558,12.9629,12.9417,12.9417,114400.0
2011-01-31 15:30:00,18.32,18.32,18.29,18.3,205000.0,12.9417,12.9417,12.9205,12.9275,205000.0
2011-01-31 15:35:00,18.3,18.3,18.28,18.29,84400.0,12.9275,12.9275,12.9134,12.9205,84400.0
2011-01-31 15:40:00,18.29,18.3,18.28,18.29,160000.0,12.9205,12.9275,12.9134,12.9205,160000.0
2011-01-31 15:45:00,18.3,18.3,18.26,18.27,275800.0,12.9275,12.9275,12.8993,12.9064,275800.0
2011-01-31 15:50:00,18.26,18.26,18.23,18.25,299400.0,12.8993,12.8993,12.8781,12.8922,299400.0
2011-01-31 15:55:00,18.24,18.25,18.21,18.24,572200.0,12.8852,12.8922,12.864,12.8852,572200.0
2011-02-01 09:30:00,18.39,18.47,18.37,18.47,73000.0,12.9911,13.0476,12.977,13.0476,73000.0
2011-02-01 09:35:00,18.47,18.54,18.46,18.51,121600.0,13.0476,13.0971,13.0406,13.0759,121600.0
2011-02-01 09:40:00,18.52,18.57,18.43,18.46,85000.0,13.083,13.1183,13.0194,13.0406,85000.0
2011-02-01 09:45:00,18.48,18.52,18.46,18.5,24800.0,13.0547,13.083,13.0406,13.0688,24800.0
2011-02-01 09:50:00,18.5,18.58,18.5,18.58,36800.0,13.0688,13.1253,13.0688,13.1253,36800.0
2011-02-01 09:55:00,18.57,18.58,18.51,18.52,65600.0,13.1183,13.1253,13.0759,13.083,65600.0
2011-02-01 10:00:00,18.55,18.6,18.49,18.59,78600.0,13.1042,13.1395,13.0618,13.1324,78600.0
2011-02-01 10:05:00,18.58,18.59,18.46,18.47,73600.0,13.1253,13.1324,13.0406,13.0476,73600.0
2011-02-01 10:10:00,18.48,18.51,18.48,18.51,29200.0,13.0547,13.0759,13.0547,13.0759,29200.0
2011-02-01 10:15:00,18.5,18.58,18.5,18.56,48400.0,13.0688,13.1253,13.0688,13.1112,48400.0
2011-02-01 10:20:00,18.55,18.58,18.55,18.56,43000.0,13.1042,13.1253,13.1042,13.1112,43000.0
2011-02-01 10:25:00,18.56,18.59,18.55,18.56,48600.0,13.1112,13.1324,13.1042,13.1112,48600.0
2011-02-01 10:30:00,18.56,18.56,18.54,18.55,37200.0,13.1112,13.1112,13.0971,13.1042,37200.0
2011-02-01 10:35:00,18.55,18.57,18.54,18.57,31000.0,13.1042,13.1183,13.0971,13.1183,31000.0
2011-02-01 10:40:00,18.56,18.6,18.56,18.59,42200.0,13.1112,13.1395,13.1112,13.1324,42200.0
2011-02-01 10:45:00,18.6,18.61,18.6,18.61,45800.0,13.1395,13.1465,13.1395,13.1465,45800.0
2011-02-01 10:50:00,18.61,18.61,18.6,18.6,36200.0,13.1465,13.1465,13.1395,13.1395,36200.0
2011-02-01 10:55:00,18.59,18.59,18.55,18.57,74600.0,13.1324,13.1324,13.1042,13.1183,74600.0
2011-02-01 11:00:00,18.56,18.56,18.55,18.56,33600.0,13.1112,13.1112,13.1042,13.1112,33600.0
2011-02-01 11:05:00,18.56,18.57,18.53,18.53,47800.0,13.1112,13.1183,13.09,13.09,47800.0
2011-02-01 11:10:00,18.52,18.52,18.48,18.49,66800.0,13.083,13.083,13.0547,13.0618,66800.0
2011-02-01 11:15:00,18.49,18.52,18.48,18.51,38600.0,13.0618,13.083,13.0547,13.0759,38600.0
2011-02-01 11:20:00,18.52,18.56,18.51,18.52,59000.0,13.083,13.1112,13.0759,13.083,59000.0
2011-02-01 11:25:00,18.53,18.57,18.53,18.57,19000.0,13.09,13.1183,13.09,13.1183,19000.0
2011-02-01 11:30:00,18.57,18.59,18.56,18.57,63200.0,13.1183,13.1324,13.1112,13.1183,63200.0
2011-02-01 11:35:00,18.57,18.6,18.57,18.6,22000.0,13.1183,13.1395,13.1183,13.1395,22000.0
2011-02-01 11:40:00,18.6,18.61,18.55,18.58,101800.0,13.1395,13.1465,13.1042,13.1253,101800.0
2011-02-01 11:45:00,18.58,18.6,18.56,18.6,14200.0,13.1253,13.1395,13.1112,13.1395,14200.0
2011-02-01 11:50:00,18.6,18.62,18.6,18.6,47200.0,13.1395,13.1536,13.1395,13.1395,47200.0
2011-02-01 11:55:00,18.6,18.61,18.59,18.6,69800.0,13.1395,13.1465,13.1324,13.1395,69800.0
2011-02-01 12:00:00,18.6,18.61,18.6,18.61,29400.0,13.1395,13.1465,13.1395,13.1465,29400.0
2011-02-01 12:05:00,18.61,18.61,18.59,18.61,44400.0,13.1465,13.1465,13.1324,13.1465,44400.0
2011-02-01 12:10:00,18.61,18.63,18.61,18.61,68000.0,13.1465,13.1607,13.1465,13.1465,68000.0
2011-02-01 12:15:00,18.61,18.63,18.61,18.63,72000.0,13.1465,13.1607,13.1465,13.1607,72000.0
2011-02-01 12:20:00,18.63,18.64,18.6,18.62,63200.0,13.1607,13.1677,13.1395,13.1536,63200.0
2011-02-01 12:25:00,18.62,18.63,18.61,18.63,35200.0,13.1536,13.1607,13.1465,13.1607,35200.0
2011-02-01 12:30:00,18.63,18.63,18.61,18.62,22800.0,13.1607,13.1607,13.1465,13.1536,22800.0
2011-02-01 12:35:00,18.62,18.64,18.61,18.64,13400.0,13.1536,13.1677,13.1465,13.1677,13400.0
2011-02-01 12:40:00,18.64,18.65,18.64,18.65,24400.0,13.1677,13.1748,13.1677,13.1748,24400.0
2011-02-01 12:45:00,18.65,18.66,18.61,18.61,57600.0,13.1748,13.1819,13.1465,13.1465,57600.0
2011-02-01 12:50:00,18.62,18.65,18.61,18.63,23800.0,13.1536,13.1748,13.1465,13.1607,23800.0
2011-02-01 12:55:00,18.63,18.64,18.63,18.64,24200.0,13.1607,13.1677,13.1607,13.1677,24200.0
2011-02-01 13:00:00,18.64,18.65,18.63,18.64,35000.0,13.1677,13.1748,13.1607,13.1677,35000.0
2011-02-01 13:05:00,18.64,18.65,18.63,18.63,26400.0,13.1677,13.1748,13.1607,13.1607,26400.0
2011-02-01 13:10:00,18.63,18.65,18.63,18.64,19800.0,13.1607,13.1748,13.1607,13.1677,19800.0
2011-02-01 13:15:00,18.64,18.64,18.63,18.64,13000.0,13.1677,13.1677,13.1607,13.1677,13000.0
2011-02-01 13:20:00,18.64,18.66,18.64,18.65,26200.0,13.1677,13.1819,13.1677,13.1748,26200.0
2011-02-01 13:25:00,18.65,18.65,18.64,18.65,11400.0,13.1748,13.1748,13.1677,13.1748,11400.0
2011-02-01 13:30:00,18.65,18.65,18.6,18.61,26200.0,13.1748,13.1748,13.1395,13.1465,26200.0
2011-02-01 13:35:00,18.61,18.61,18.59,18.6,11800.0,13.1465,13.1465,13.1324,13.1395,11800.0
2011-02-01 13:40:00,18.6,18.63,18.6,18.62,27400.0,13.1395,13.1607,13.1395,13.1536,27400.0
2011-02-01 13:45:00,18.62,18.65,18.62,18.65,35600.0,13.1536,13.1748,13.1536,13.1748,35600.0
2011-02-01 13:50:00,18.65,18.65,18.64,18.65,19000.0,13.1748,13.1748,13.1677,13.1748,19000.0
2011-02-01 13:55:00,18.65,18.65,18.62,18.62,21400.0,13.1748,13.1748,13.1536,13.1536,21400.0
2011-02-01 14:00:00,18.63,18.64,18.62,18.64,25800.0,13.1607,13.1677,13.1536,13.1677,25800.0
2011-02-01 14:05:00,18.64,18.65,18.64,18.65,13400.0,13.1677,13.1748,13.1677,13.1748,13400.0
2011-02-01 14:10:00,18.65,18.65,18.63,18.64,24600.0,13.1748,13.1748,13.1607,13.1677,24600.0
2011-02-01 14:15:00,18.64,18.65,18.64,18.64,21800.0,13.1677,13.1748,13.1677,13.1677,21800.0
2011-02-01 14:20:00,18.64,18.64,18.61,18.63,16400.0,13.1677,13.1677,13.1465,13.1607,16400.0
2011-02-01 14:25:00,18.63,18.63,18.61,18.61,29000.0,13.1607,13.1607,13.1465,13.1465,29000.0
2011-02-01 14:30:00,18.61,18.63,18.61,18.61,22800.0,13.1465,13.1607,13.1465,13.1465,22800.0
2011-02-01 14:35:00,18.61,18.63,18.61,18.61,25600.0,13.1465,13.1607,13.1465,13.1465,25600.0
2011-02-01 14:40:00,18.61,18.63,18.6,18.63,28600.0,13.1465,13.1607,13.1395,13.1607,28600.0
2011-02-01 14:45:00,18.63,18.64,18.59,18.59,45200.0,13.1607,13.1677,13.1324,13.1324,45200.0
2011-02-01 14:50:00,18.59,18.6,18.59,18.6,23400.0,13.1324,13.1395,13.1324,13.1395,23400.0
2011-02-01 14:55:00,18.6,18.64,18.6,18.63,59600.0,13.1395,13.1677,13.1395,13.1607,59600.0
2011-02-01 15:00:00,18.63,18.64,18.6,18.62,39600.0,13.1607,13.1677,13.1395,13.1536,39600.0
2011-02-01 15:05:00,18.63,18.63,18.6,18.61,49400.0,13.1607,13.1607,13.1395,13.1465,49400.0
2011-02-01 15:10:00,18.61,18.61,18.6,18.61,26600.0,13.1465,13.1465,13.1395,13.1465,26600.0
2011-02-01 15:15:00,18.61,18.63,18.6,18.63,82400.0,13.1465,13.1607,13.1395,13.1607,82400.0
2011-02-01 15:20:00,18.63,18.63,18.61,18.61,28600.0,13.1607,13.1607,13.1465,13.1465,28600.0
2011-02-01 15:25:00,18.61,18.63,18.61,18.63,32200.0,13.1465,13.1607,13.1465,13.1607,32200.0
2011-02-01 15:30:00,18.63,18.63,18.61,18.61,86200.0,13.1607,13.1607,13.1465,13.1465,86200.0
2011-02-01 15:35:00,18.61,18.63,18.6,18.6,81800.0,13.1465,13.1607,13.1395,13.1395,81800.0
2011-02-01 15:40:00,18.6,18.61,18.58,18.59,97800.0,13.1395,13.1465,13.1253,13.1324,97800.0
2011-02-01 15:45:00,18.59,18.62,18.58,18.61,161600.0,13.1324,13.1536,13.1253,13.1465,161600.0
2011-02-01 15:50:00,18.61,18.63,18.6,18.6,139200.0,13.1465,13.1607,13.1395,13.1395,139200.0
2011-02-01 15:55:00,18.6,18.6,18.58,18.59,136400.0,13.1395,13.1395,13.1253,13.1324,136400.0
2011-02-02 09:30:00,18.49,18.59,18.49,18.57,131400.0,13.0618,13.1324,13.0618,13.1183,131400.0
2011-02-02 09:35:00,18.58,18.61,18.57,18.61,41000.0,13.1253,13.1465,13.1183,13.1465,41000.0
2011-02-02 09:40:00,18.59,18.59,18.52,18.58,29000.0,13.1324,13.1324,13.083,13.1253,29000.0
2011-02-02 09:45:00,18.59,18.61,18.58,18.6,15200.0,13.1324,13.1465,13.1253,13.1395,15200.0
2011-02-02 09:50:00,18.6,18.63,18.59,18.62,25000.0,13.1395,13.1607,13.1324,13.1536,25000.0
2011-02-02 09:55:00,18.63,18.63,18.57,18.59,113400.0,13.1607,13.1607,13.1183,13.1324,113400.0
2011-02-02 10:00:00,18.59,18.6,18.51,18.52,43800.0,13.1324,13.1395,13.0759,13.083,43800.0
2011-02-02 10:05:00,18.53,18.54,18.52,18.53,29200.0,13.09,13.0971,13.083,13.09,29200.0
2011-02-02 10:10:00,18.53,18.58,18.52,18.58,34800.0,13.09,13.1253,13.083,13.1253,34800.0
2011-02-02 10:15:00,18.59,18.65,18.58,18.64,206400.0,13.1324,13.1748,13.1253,13.1677,206400.0
2011-02-02 10:20:00,18.63,18.64,18.61,18.63,43400.0,13.1607,13.1677,13.1465,13.1607,43400.0
2011-02-02 10:25:00,18.63,18.68,18.63,18.68,32200.0,13.1607,13.196,13.1607,13.196,32200.0
2011-02-02 10:30:00,18.68,18.72,18.68,18.68,58400.0,13.196,13.2242,13.196,13.196,58400.0
2011-02-02 10:35:00,18.68,18.68,18.63,18.66,142600.0,13.196,13.196,13.1607,13.1819,142600.0
2011-02-02 10:40:00,18.66,18.67,18.61,18.63,39200.0,13.1819,13.1889,13.1465,13.1607,39200.0
2011-02-02 10:45:00,18.63,18.64,18.6,18.61,23600.0,13.1607,13.1677,13.1395,13.1465,23600.0
2011-02-02 10:50:00,18.61,18.66,18.61,18.66,16400.0,13.1465,13.1819,13.1465,13.1819,16400.0
2011-02-02 10:55:00,18.66,18.68,18.66,18.66,33600.0,13.1819,13.196,13.1819,13.1819,33600.0
2011-02-02 11:00:00,18.66,18.66,18.61,18.61,88600.0,13.1819,13.1819,13.1465,13.1465,88600.0
2011-02-02 11:05:00,18.61,18.61,18.55,18.56,43200.0,13.1465,13.1465,13.1042,13.1112,43200.0
2011-02-02 11:10:00,18.57,18.58,18.56,18.58,31200.0,13.1183,13.1253,13.1112,13.1253,31200.0
2011-02-02 11:15:00,18.58,18.58,18.54,18.57,22800.0,13.1253,13.1253,13.0971,13.1183,22800.0
2011-02-02 11:20:00,18.58,18.6,18.56,18.59,22200.0,13.1253,13.1395,13.1112,13.1324,22200.0
2011-02-02 11:25:00,18.58,18.61,18.58,18.61,13400.0,13.1253,13.1465,13.1253,13.1465,13400.0
2011-02-02 11:30:00,18.6,18.62,18.59,18.61,15800.0,13.1395,13.1536,13.1324,13.1465,15800.0
2011-02-02 11:35:00,18.61,18.64,18.61,18.63,10800.0,13.1465,13.1677,13.1465,13.1607,10800.0
2011-02-02 11:40:00,18.64,18.64,18.63,18.64,6400.0,13.1677,13.1677,13.1607,13.1677,6400.0
2011-02-02 11:45:00,18.64,18.65,18.63,18.65,14000.0,13.1677,13.1748,13.1607,13.1748,14000.0
2011-02-02 11:50:00,18.65,18.66,18.64,18.64,17600.0,13.1748,13.1819,13.1677,13.1677,17600.0
2011-02-02 11:55:00,18.64,18.65,18.64,18.65,9600.0,13.1677,13.1748,13.1677,13.1748,9600.0
2011-02-02 12:00:00,18.65,18.66,18.62,18.62,16600.0,13.1748,13.1819,13.1536,13.1536,16600.0
2011-02-02 12:05:00,18.62,18.63,18.61,18.61,9800.0,13.1536,13.1607,13.1465,13.1465,9800.0
2011-02-02 12:10:00,18.61,18.64,18.61,18.62,11600.0,13.1465,13.1677,13.1465,13.1536,11600.0
2011-02-02 12:15:00,18.61,18.61,18.58,18.59,16800.0,13.1465,13.1465,13.1253,13.1324,16800.0
2011-02-02 12:20:00,18.58,18.58,18.53,18.55,50200.0,13.1253,13.1253,13.09,13.1042,50200.0
2011-02-02 12:25:00,18.54,18.54,18.53,18.53,15200.0,13.0971,13.0971,13.09,13.09,15200.0
2011-02-02 12:30:00,18.53,18.56,18.53,18.56,9800.0,13.09,13.1112,13.09,13.1112,9800.0
2011-02-02 12:35:00,18.56,18.58,18.56,18.57,18000.0,13.1112,13.1253,13.1112,13.1183,18000.0
2011-02-02 12:40:00,18.58,18.58,18.55,18.55,15600.0,13.1253,13.1253,13.1042,13.1042,15600.0
2011-02-02 12:45:00,18.55,18.57,18.55,18.57,28000.0,13.1042,13.1183,13.1042,13.1183,28000.0
2011-02-02 12:50:00,18.57,18.57,18.56,18.57,14400.0,13.1183,13.1183,13.1112,13.1183,14400.0
2011-02-02 12:55:00,18.57,18.59,18.55,18.56,17400.0,13.1183,13.1324,13.1042,13.1112,17400.0
2011-02-02 13:00:00,18.56,18.56,18.53,18.53,57400.0,13.1112,13.1112,13.09,13.09,57400.0
2011-02-02 13:05:00,18.53,18.54,18.53,18.53,15000.0,13.09,13.0971,13.09,13.09,15000.0
2011-02-02 13:10:00,18.53,18.54,18.53,18.54,14800.0,13.09,13.0971,13.09,13.0971,14800.0
2011-02-02 13:15:00,18.54,18.56,18.53,18.56,15400.0,13.0971,13.1112,13.09,13.1112,15400.0
2011-02-02 13:20:00,18.56,18.57,18.56,18.57,10200.0,13.1112,13.1183,13.1112,13.1183,10200.0
2011-02-02 13:25:00,18.57,18.58,18.54,18.55,33000.0,13.1183,13.1253,13.0971,13.1042,33000.0
2011-02-02 13:30:00,18.54,18.55,18.54,18.55,29600.0,13.0971,13.1042,13.0971,13.1042,29600.0
2011-02-02 13:35:00,18.55,18.56,18.53,18.53,41800.0,13.1042,13.1112,13.09,13.09,41800.0
2011-02-02 13:40:00,18.53,18.53,18.5,18.51,41400.0,13.09,13.09,13.0688,13.0759,41400.0
2011-02-02 13:45:00,18.52,18.53,18.51,18.53,13800.0,13.083,13.09,13.0759,13.09,13800.0
2011-02-02 13:50:00,18.53,18.55,18.53,18.54,27400.0,13.09,13.1042,13.09,13.0971,27400.0
2011-02-02 13:55:00,18.54,18.54,18.52,18.53,54000.0,13.0971,13.0971,13.083,13.09,54000.0
2011-02-02 14:00:00,18.53,18.54,18.52,18.54,12200.0,13.09,13.0971,13.083,13.0971,12200.0
2011-02-02 14:05:00,18.54,18.54,18.53,18.54,18400.0,13.0971,13.0971,13.09,13.0971,18400.0
2011-02-02 14:10:00,18.54,18.54,18.53,18.54,6800.0,13.0971,13.0971,13.09,13.0971,6800.0
2011-02-02 14:15:00,18.54,18.56,18.53,18.55,19000.0,13.0971,13.1112,13.09,13.1042,19000.0
2011-02-02 14:20:00,18.55,18.57,18.55,18.56,22600.0,13.1042,13.1183,13.1042,13.1112,22600.0
2011-02-02 14:25:00,18.57,18.58,18.56,18.58,22600.0,13.1183,13.1253,13.1112,13.1253,22600.0
2011-02-02 14:30:00,18.58,18.58,18.54,18.54,31000.0,13.1253,13.1253,13.0971,13.0971,31000.0
2011-02-02 14:35:00,18.54,18.55,18.54,18.55,17400.0,13.0971,13.1042,13.0971,13.1042,17400.0
2011-02-02 14:40:00,18.55,18.55,18.54,18.54,13800.0,13.1042,13.1042,13.0971,13.0971,13800.0
2011-02-02 14:45:00,18.54,18.55,18.53,18.54,21800.0,13.0971,13.1042,13.09,13.0971,21800.0
2011-02-02 14:50:00,18.54,18.57,18.54,18.57,33200.0,13.0971,13.1183,13.0971,13.1183,33200.0
2011-02-02 14:55:00,18.57,18.57,18.57,18.57,3800.0,13.1183,13.1183,13.1183,13.1183,3800.0
2011-02-02 15:00:00,18.57,18.6,18.56,18.58,42000.0,13.1183,13.1395,13.1112,13.1253,42000.0
2011-02-02 15:05:00,18.58,18.59,18.58,18.58,48800.0,13.1253,13.1324,13.1253,13.1253,48800.0
2011-02-02 15:10:00,18.58,18.59,18.57,18.57,16000.0,13.1253,13.1324,13.1183,13.1183,16000.0
2011-02-02 15:15:00,18.58,18.58,18.56,18.56,16600.0,13.1253,13.1253,13.1112,13.1112,16600.0
2011-02-02 15:20:00,18.56,18.59,18.56,18.59,32000.0,13.1112,13.1324,13.1112,13.1324,32000.0
2011-02-02 15:25:00,18.58,18.59,18.53,18.54,41200.0,13.1253,13.1324,13.09,13.0971,41200.0
2011-02-02 15:30:00,18.53,18.54,18.52,18.54,47600.0,13.09,13.0971,13.083,13.0971,47600.0
2011-02-02 15:35:00,18.54,18.55,18.52,18.53,56200.0,13.0971,13.1042,13.083,13.09,56200.0
2011-02-02 15:40:00,18.54,18.57,18.54,18.56,49200.0,13.0971,13.1183,13.0971,13.1112,49200.0
2011-02-02 15:45:00,18.56,18.57,18.55,18.57,55000.0,13.1112,13.1183,13.1042,13.1183,55000.0
2011-02-02 15:50:00,18.57,18.58,18.53,18.54,148800.0,13.1183,13.1253,13.09,13.0971,148800.0
2011-02-02 15:55:00,18.54,18.56,18.54,18.56,94200.0,13.0971,13.1112,13.0971,13.1112,94200.0
2011-02-03 09:30:00,18.51,18.56,18.5,18.5,45200.0,13.0759,13.1112,13.0688,13.0688,45200.0
2011-02-03 09:35:00,18.5,18.53,18.46,18.47,24400.0,13.0688,13.09,13.0406,13.0476,24400.0
2011-02-03 09:40:00,18.47,18.47,18.44,18.44,15200.0,13.0476,13.0476,13.0264,13.0264,15200.0
2011-02-03 09:45:00,18.44,18.47,18.43,18.45,57000.0,13.0264,13.0476,13.0194,13.0335,57000.0
2011-02-03 09:50:00,18.45,18.45,18.43,18.45,22200.0,13.0335,13.0335,13.0194,13.0335,22200.0
2011-02-03 09:55:00,18.45,18.45,18.4,18.45,50600.0,13.0335,13.0335,12.9982,13.0335,50600.0
2011-02-03 10:00:00,18.49,18.49,18.42,18.43,74200.0,13.0618,13.0618,13.0123,13.0194,74200.0
2011-02-03 10:05:00,18.43,18.44,18.41,18.42,106000.0,13.0194,13.0264,13.0053,13.0123,106000.0
2011-02-03 10:10:00,18.41,18.41,18.31,18.34,91800.0,13.0053,13.0053,12.9346,12.9558,91800.0
2011-02-03 10:15:00,18.33,18.35,18.29,18.34,44000.0,12.9487,12.9629,12.9205,12.9558,44000.0
2011-02-03 10:20:00,18.34,18.37,18.34,18.37,30200.0,12.9558,12.977,12.9558,12.977,30200.0
2011-02-03 10:25:00,18.36,18.41,18.35,18.41,37200.0,12.9699,13.0053,12.9629,13.0053,37200.0
2011-02-03 10:30:00,18.41,18.41,18.36,18.38,48800.0,13.0053,13.0053,12.9699,12.9841,48800.0
2011-02-03 10:35:00,18.38,18.41,18.36,18.4,39400.0,12.9841,13.0053,12.9699,12.9982,39400.0
2011-02-03 10:40:00,18.4,18.4,18.37,18.38,22800.0,12.9982,12.9982,12.977,12.9841,22800.0
2011-02-03 10:45:00,18.38,18.41,18.36,18.36,33600.0,12.9841,13.0053,12.9699,12.9699,33600.0
2011-02-03 10:50:00,18.37,18.38,18.36,18.36,26000.0,12.977,12.9841,12.9699,12.9699,26000.0
2011-02-03 10:55:00,18.36,18.39,18.36,18.39,34000.0,12.9699,12.9911,12.9699,12.9911,34000.0
2011-02-03 11:00:00,18.39,18.39,18.36,18.36,27600.0,12.9911,12.9911,12.9699,12.9699,27600.0
2011-02-03 11:05:00,18.36,18.36,18.31,18.32,61400.0,12.9699,12.9699,12.9346,12.9417,61400.0
2011-02-03 11:10:00,18.31,18.34,18.3,18.33,22600.0,12.9346,12.9558,12.9275,12.9487,22600.0
2011-02-03 11:15:00,18.33,18.34,18.32,18.32,21800.0,12.9487,12.9558,12.9417,12.9417,21800.0
2011-02-03 11:20:00,18.32,18.33,18.3,18.33,26200.0,12.9417,12.9487,12.9275,12.9487,26200.0
2011-02-03 11:25:00,18.33,18.36,18.3,18.36,142400.0,12.9487,12.9699,12.9275,12.9699,142400.0
2011-02-03 11:30:00,18.35,18.37,18.35,18.37,36000.0,12.9629,12.977,12.9629,12.977,36000.0
2011-02-03 11:35:00,18.38,18.42,18.38,18.4,46200.0,12.9841,13.0123,12.9841,12.9982,46200.0
2011-02-03 11:40:00,18.4,18.4,18.39,18.4,20400.0,12.9982,12.9982,12.9911,12.9982,20400.0
2011-02-03 11:45:00,18.4,18.42,18.4,18.41,21600.0,12.9982,13.0123,12.9982,13.0053,21600.0
2011-02-03 11:50:00,18.41,18.42,18.41,18.42,21400.0,13.0053,13.0123,13.0053,13.0123,21400.0
2011-02-03 11:55:00,18.42,18.43,18.41,18.43,29600.0,13.0123,13.0194,13.0053,13.0194,29600.0
2011-02-03 12:00:00,18.43,18.47,18.43,18.47,28200.0,13.0194,13.0476,13.0194,13.0476,28200.0
2011-02-03 12:05:00,18.47,18.48,18.45,18.45,13200.0,13.0476,13.0547,13.0335,13.0335,13200.0
2011-02-03 12:10:00,18.45,18.48,18.45,18.48,31400.0,13.0335,13.0547,13.0335,13.0547,31400.0
2011-02-03 12:15:00,18.47,18.47,18.46,18.47,13200.0,13.0476,13.0476,13.0406,13.0476,13200.0
2011-02-03 12:20:00,18.47,18.47,18.47,18.47,13400.0,13.0476,13.0476,13.0476,13.0476,13400.0
2011-02-03 12:25:00,18.47,18.48,18.47,18.47,18200.0,13.0476,13.0547,13.0476,13.0476,18200.0
2011-02-03 12:30:00,18.47,18.48,18.43,18.44,20200.0,13.0476,13.0547,13.0194,13.0264,20200.0
2011-02-03 12:35:00,18.43,18.45,18.41,18.42,36000.0,13.0194,13.0335,13.0053,13.0123,36000.0
2011-02-03 12:40:00,18.42,18.43,18.41,18.43,24200.0,13.0123,13.0194,13.0053,13.0194,24200.0
2011-02-03 12:45:00,18.43,18.43,18.42,18.43,38600.0,13.0194,13.0194,13.0123,13.0194,38600.0
2011-02-03 12:50:00,18.43,18.44,18.42,18.43,28400.0,13.0194,13.0264,13.0123,13.0194,28400.0
2011-02-03 12:55:00,18.43,18.44,18.42,18.44,31600.0,13.0194,13.0264,13.0123,13.0264,31600.0
2011-02-03 13:00:00,18.44,18.44,18.42,18.43,17600.0,13.0264,13.0264,13.0123,13.0194,17600.0
2011-02-03 13:05:00,18.43,18.43,18.42,18.43,24400.0,13.0194,13.0194,13.0123,13.0194,24400.0
2011-02-03 13:10:00,18.42,18.43,18.42,18.43,14400.0,13.0123,13.0194,13.0123,13.0194,14400.0
2011-02-03 13:15:00,18.43,18.43,18.41,18.42,13000.0,13.0194,13.0194,13.0053,13.0123,13000.0
2011-02-03 13:20:00,18.42,18.43,18.42,18.43,26800.0,13.0123,13.0194,13.0123,13.0194,26800.0
2011-02-03 13:25:00,18.42,18.43,18.42,18.42,20200.0,13.0123,13.0194,13.0123,13.0123,20200.0
2011-02-03 13:30:00,18.42,18.43,18.42,18.42,24600.0,13.0123,13.0194,13.0123,13.0123,24600.0
2011-02-03 13:35:00,18.42,18.43,18.42,18.43,20200.0,13.0123,13.0194,13.0123,13.0194,20200.0
2011-02-03 13:40:00,18.42,18.43,18.41,18.43,69800.0,13.0123,13.0194,13.0053,13.0194,69800.0
2011-02-03 13:45:00,18.43,18.43,18.41,18.42,44600.0,13.0194,13.0194,13.0053,13.0123,44600.0
2011-02-03 13:50:00,18.43,18.43,18.43,18.43,32800.0,13.0194,13.0194,13.0194,13.0194,32800.0
2011-02-03 13:55:00,18.43,18.44,18.43,18.44,15800.0,13.0194,13.0264,13.0194,13.0264,15800.0
2011-02-03 14:00:00,18.43,18.46,18.43,18.46,31000.0,13.0194,13.0406,13.0194,13.0406,31000.0
2011-02-03 14:05:00,18.46,18.48,18.44,18.47,53200.0,13.0406,13.0547,13.0264,13.0476,53200.0
2011-02-03 14:10:00,18.47,18.47,18.45,18.47,35200.0,13.0476,13.0476,13.0335,13.0476,35200.0
2011-02-03 14:15:00,18.47,18.49,18.47,18.49,24400.0,13.0476,13.0618,13.0476,13.0618,24400.0
2011-02-03 14:20:00,18.49,18.5,18.47,18.49,33000.0,13.0618,13.0688,13.0476,13.0618,33000.0
2011-02-03 14:25:00,18.49,18.5,18.48,18.49,16800.0,13.0618,13.0688,13.0547,13.0618,16800.0
2011-02-03 14:30:00,18.48,18.49,18.47,18.48,23000.0,13.0547,13.0618,13.0476,13.0547,23000.0
2011-02-03 14:35:00,18.48,18.5,18.47,18.5,24800.0,13.0547,13.0688,13.0476,13.0688,24800.0
2011-02-03 14:40:00,18.5,18.5,18.48,18.5,26000.0,13.0688,13.0688,13.0547,13.0688,26000.0
2011-02-03 14:45:00,18.5,18.5,18.48,18.5,40800.0,13.0688,13.0688,13.0547,13.0688,40800.0
2011-02-03 14:50:00,18.5,18.51,18.5,18.51,28800.0,13.0688,13.0759,13.0688,13.0759,28800.0
2011-02-03 14:55:00,18.5,18.52,18.47,18.48,143200.0,13.0688,13.083,13.0476,13.0547,143200.0
2011-02-03 15:00:00,18.48,18.51,18.48,18.5,69600.0,13.0547,13.0759,13.0547,13.0688,69600.0
2011-02-03 15:05:00,18.5,18.52,18.5,18.51,32400.0,13.0688,13.083,13.0688,13.0759,32400.0
2011-02-03 15:10:00,18.51,18.52,18.5,18.5,34600.0,13.0759,13.083,13.0688,13.0688,34600.0
2011-02-03 15:15:00,18.5,18.53,18.5,18.5,39800.0,13.0688,13.09,13.0688,13.0688,39800.0
2011-02-03 15:20:00,18.51,18.52,18.5,18.5,38800.0,13.0759,13.083,13.0688,13.0688,38800.0
2011-02-03 15:25:00,18.5,18.51,18.5,18.51,25800.0,13.0688,13.0759,13.0688,13.0759,25800.0
2011-02-03 15:30:00,18.51,18.52,18.5,18.51,59400.0,13.0759,13.083,13.0688,13.0759,59400.0
2011-02-03 15:35:00,18.51,18.53,18.51,18.53,60800.0,13.0759,13.09,13.0759,13.09,60800.0
2011-02-03 15:40:00,18.53,18.54,18.52,18.53,41200.0,13.09,13.0971,13.083,13.09,41200.0
2011-02-03 15:45:00,18.53,18.54,18.52,18.54,88600.0,13.09,13.0971,13.083,13.0971,88600.0
2011-02-03 15:50:00,18.54,18.55,18.52,18.53,139800.0,13.0971,13.1042,13.083,13.09,139800.0
2011-02-03 15:55:00,18.54,18.54,18.51,18.52,211200.0,13.0971,13.0971,13.0759,13.083,211200.0
2011-02-04 09:30:00,18.55,18.6,18.5,18.55,57600.0,13.1042,13.1395,13.0688,13.1042,57600.0
2011-02-04 09:35:00,18.56,18.56,18.52,18.54,18200.0,13.1112,13.1112,13.083,13.0971,18200.0
2011-02-04 09:40:00,18.53,18.59,18.51,18.59,31800.0,13.09,13.1324,13.0759,13.1324,31800.0
2011-02-04 09:45:00,18.58,18.58,18.52,18.57,40400.0,13.1253,13.1253,13.083,13.1183,40400.0
2011-02-04 09:50:00,18.59,18.64,18.58,18.64,13200.0,13.1324,13.1677,13.1253,13.1677,13200.0
2011-02-04 09:55:00,18.66,18.67,18.63,18.63,20600.0,13.1819,13.1889,13.1607,13.1607,20600.0
2011-02-04 10:00:00,18.63,18.68,18.63,18.66,36800.0,13.1607,13.196,13.1607,13.1819,36800.0
2011-02-04 10:05:00,18.66,18.66,18.61,18.61,32600.0,13.1819,13.1819,13.1465,13.1465,32600.0
2011-02-04 10:10:00,18.61,18.64,18.61,18.61,33000.0,13.1465,13.1677,13.1465,13.1465,33000.0
2011-02-04 10:15:00,18.61,18.64,18.61,18.63,21400.0,13.1465,13.1677,13.1465,13.1607,21400.0
2011-02-04 10:20:00,18.64,18.68,18.64,18.68,21400.0,13.1677,13.196,13.1677,13.196,21400.0
2011-02-04 10:25:00,18.68,18.68,18.67,18.68,22200.0,13.196,13.196,13.1889,13.196,22200.0
2011-02-04 10:30:00,18.68,18.7,18.68,18.68,27800.0,13.196,13.2101,13.196,13.196,27800.0
2011-02-04 10:35:00,18.68,18.7,18.68,18.7,41200.0,13.196,13.2101,13.196,13.2101,41200.0
2011-02-04 10:40:00,18.7,18.72,18.68,18.68,61400.0,13.2101,13.2242,13.196,13.196,61400.0
2011-02-04 10:45:00,18.68,18.69,18.67,18.69,26400.0,13.196,13.203,13.1889,13.203,26400.0
2011-02-04 10:50:00,18.69,18.69,18.61,18.61,60400.0,13.203,13.203,13.1465,13.1465,60400.0
2011-02-04 10:55:00,18.61,18.64,18.59,18.62,49000.0,13.1465,13.1677,13.1324,13.1536,49000.0
2011-02-04 11:00:00,18.62,18.66,18.6,18.61,32400.0,13.1536,13.1819,13.1395,13.1465,32400.0
2011-02-04 11:05:00,18.61,18.64,18.61,18.64,26000.0,13.1465,13.1677,13.1465,13.1677,26000.0
2011-02-04 11:10:00,18.63,18.66,18.62,18.66,15800.0,13.1607,13.1819,13.1536,13.1819,15800.0
2011-02-04 11:15:00,18.66,18.66,18.61,18.62,27400.0,13.1819,13.1819,13.1465,13.1536,27400.0
2011-02-04 11:20:00,18.62,18.64,18.62,18.64,25800.0,13.1536,13.1677,13.1536,13.1677,25800.0
2011-02-04 11:25:00,18.64,18.65,18.6,18.61,44000.0,13.1677,13.1748,13.1395,13.1465,44000.0
2011-02-04 11:30:00,18.61,18.61,18.59,18.6,22000.0,13.1465,13.1465,13.1324,13.1395,22000.0
2011-02-04 11:35:00,18.6,18.61,18.6,18.6,14600.0,13.1395,13.1465,13.1395,13.1395,14600.0
2011-02-04 11:40:00,18.59,18.61,18.59,18.61,13600.0,13.1324,13.1465,13.1324,13.1465,13600.0
2011-02-04 11:45:00,18.61,18.65,18.61,18.65,21000.0,13.1465,13.1748,13.1465,13.1748,21000.0
2011-02-04 11:50:00,18.65,18.65,18.64,18.65,16000.0,13.1748,13.1748,13.1677,13.1748,16000.0
2011-02-04 11:55:00,18.64,18.65,18.64,18.65,13200.0,13.1677,13.1748,13.1677,13.1748,13200.0
2011-02-04 12:00:00,18.65,18.65,18.64,18.65,24200.0,13.1748,13.1748,13.1677,13.1748,24200.0
2011-02-04 12:05:00,18.65,18.66,18.65,18.65,15400.0,13.1748,13.1819,13.1748,13.1748,15400.0
2011-02-04 12:10:00,18.66,18.67,18.64,18.66,36000.0,13.1819,13.1889,13.1677,13.1819,36000.0
2011-02-04 12:15:00,18.66,18.67,18.66,18.67,20400.0,13.1819,13.1889,13.1819,13.1889,20400.0
2011-02-04 12:20:00,18.67,18.68,18.67,18.68,10000.0,13.1889,13.196,13.1889,13.196,10000.0
2011-02-04 12:25:00,18.68,18.68,18.65,18.68,42800.0,13.196,13.196,13.1748,13.196,42800.0
2011-02-04 12:30:00,18.68,18.71,18.67,18.71,34000.0,13.196,13.2172,13.1889,13.2172,34000.0
2011-02-04 12:35:00,18.71,18.72,18.7,18.72,14800.0,13.2172,13.2242,13.2101,13.2242,14800.0
2011-02-04 12:40:00,18.72,18.73,18.71,18.71,12400.0,13.2242,13.2313,13.2172,13.2172,12400.0
2011-02-04 12:45:00,18.72,18.73,18.72,18.73,18800.0,13.2242,13.2313,13.2242,13.2313,18800.0
2011-02-04 12:50:00,18.73,18.74,18.73,18.74,16000.0,13.2313,13.2384,13.2313,13.2384,16000.0
2011-02-04 12:55:00,18.74,18.75,18.74,18.75,40200.0,13.2384,13.2454,13.2384,13.2454,40200.0
2011-02-04 13:00:00,18.75,18.75,18.7,18.72,52600.0,13.2454,13.2454,13.2101,13.2242,52600.0
2011-02-04 13:05:00,18.72,18.72,18.71,18.72,7400.0,13.2242,13.2242,13.2172,13.2242,7400.0
2011-02-04 13:10:00,18.72,18.75,18.72,18.75,42600.0,13.2242,13.2454,13.2242,13.2454,42600.0
2011-02-04 13:15:00,18.75,18.75,18.74,18.75,32200.0,13.2454,13.2454,13.2384,13.2454,32200.0
2011-02-04 13:20:00,18.75,18.76,18.74,18.75,63000.0,13.2454,13.2525,13.2384,13.2454,63000.0
2011-02-04 13:25:00,18.75,18.77,18.75,18.77,18200.0,13.2454,13.2596,13.2454,13.2596,18200.0
2011-02-04 13:30:00,18.77,18.77,18.74,18.75,20200.0,13.2596,13.2596,13.2384,13.2454,20200.0
2011-02-04 13:35:00,18.75,18.75,18.73,18.74,24000.0,13.2454,13.2454,13.2313,13.2384,24000.0
2011-02-04 13:40:00,18.74,18.75,18.74,18.74,11000.0,13.2384,13.2454,13.2384,13.2384,11000.0
2011-02-04 13:45:00,18.74,18.75,18.74,18.75,18000.0,13.2384,13.2454,13.2384,13.2454,18000.0
2011-02-04 13:50:00,18.75,18.75,18.74,18.75,38400.0,13.2454,13.2454,13.2384,13.2454,38400.0
2011-02-04 13:55:00,18.75,18.75,18.73,18.74,53400.0,13.2454,13.2454,13.2313,13.2384,53400.0
2011-02-04 14:00:00,18.74,18.75,18.73,18.73,52200.0,13.2384,13.2454,13.2313,13.2313,52200.0
2011-02-04 14:05:00,18.73,18.73,18.72,18.72,39000.0,13.2313,13.2313,13.2242,13.2242,39000.0
2011-02-04 14:10:00,18.73,18.74,18.73,18.74,29600.0,13.2313,13.2384,13.2313,13.2384,29600.0
2011-02-04 14:15:00,18.74,18.75,18.74,18.74,51200.0,13.2384,13.2454,13.2384,13.2384,51200.0
2011-02-04 14:20:00,18.74,18.74,18.68,18.69,102800.0,13.2384,13.2384,13.196,13.203,102800.0
2011-02-04 14:25:00,18.69,18.72,18.69,18.71,48000.0,13.203,13.2242,13.203,13.2172,48000.0
2011-02-04 14:30:00,18.72,18.72,18.7,18.71,41200.0,13.2242,13.2242,13.2101,13.2172,41200.0
2011-02-04 14:35:00,18.71,18.71,18.67,18.67,45000.0,13.2172,13.2172,13.1889,13.1889,45000.0
2011-02-04 14:40:00,18.67,18.67,18.65,18.67,78200.0,13.1889,13.1889,13.1748,13.1889,78200.0
2011-02-04 14:45:00,18.67,18.7,18.67,18.7,53400.0,13.1889,13.2101,13.1889,13.2101,53400.0
2011-02-04 14:50:00,18.7,18.71,18.7,18.7,58800.0,13.2101,13.2172,13.2101,13.2101,58800.0
2011-02-04 14:55:00,18.7,18.74,18.7,18.73,60000.0,13.2101,13.2384,13.2101,13.2313,60000.0
2011-02-04 15:00:00,18.73,18.74,18.72,18.73,77200.0,13.2313,13.2384,13.2242,13.2313,77200.0
2011-02-04 15:05:00,18.73,18.74,18.73,18.74,65800.0,13.2313,13.2384,13.2313,13.2384,65800.0
2011-02-04 15:10:00,18.74,18.75,18.74,18.75,40200.0,13.2384,13.2454,13.2384,13.2454,40200.0
2011-02-04 15:15:00,18.75,18.77,18.75,18.76,35400.0,13.2454,13.2596,13.2454,13.2525,35400.0
2011-02-04 15:20:00,18.77,18.78,18.75,18.78,62400.0,13.2596,13.2666,13.2454,13.2666,62400.0
2011-02-04 15:25:00,18.78,18.79,18.77,18.79,70000.0,13.2666,13.2737,13.2596,13.2737,70000.0
2011-02-04 15:30:00,18.79,18.81,18.78,18.81,110800.0,13.2737,13.2878,13.2666,13.2878,110800.0
2011-02-04 15:35:00,18.81,18.81,18.77,18.77,100000.0,13.2878,13.2878,13.2596,13.2596,100000.0
2011-02-04 15:40:00,18.77,18.78,18.75,18.76,57000.0,13.2596,13.2666,13.2454,13.2525,57000.0
2011-02-04 15:45:00,18.76,18.79,18.76,18.79,49400.0,13.2525,13.2737,13.2525,13.2737,49400.0
2011-02-04 15:50:00,18.79,18.8,18.78,18.79,68200.0,13.2737,13.2808,13.2666,13.2737,68200.0
2011-02-04 15:55:00,18.79,18.81,18.79,18.8,196000.0,13.2737,13.2878,13.2737,13.2808,196000.0
2011-02-07 09:30:00,18.81,18.86,18.77,18.8,92200.0,13.2878,13.3231,13.2596,13.2808,92200.0
2011-02-07 09:35:00,18.8,18.81,18.68,18.74,66000.0,13.2808,13.2878,13.196,13.2384,66000.0
2011-02-07 09:40:00,18.74,18.77,18.73,18.75,42000.0,13.2384,13.2596,13.2313,13.2454,42000.0
2011-02-07 09:45:00,18.76,18.79,18.75,18.78,28400.0,13.2525,13.2737,13.2454,13.2666,28400.0
2011-02-07 09:50:00,18.8,18.81,18.74,18.74,99400.0,13.2808,13.2878,13.2384,13.2384,99400.0
2011-02-07 09:55:00,18.74,18.75,18.72,18.75,54200.0,13.2384,13.2454,13.2242,13.2454,54200.0
2011-02-07 10:00:00,18.77,18.8,18.76,18.8,41800.0,13.2596,13.2808,13.2525,13.2808,41800.0
2011-02-07 10:05:00,18.8,18.8,18.75,18.78,50000.0,13.2808,13.2808,13.2454,13.2666,50000.0
2011-02-07 10:10:00,18.78,18.8,18.75,18.78,91800.0,13.2666,13.2808,13.2454,13.2666,91800.0
2011-02-07 10:15:00,18.78,18.83,18.76,18.8,70800.0,13.2666,13.3019,13.2525,13.2808,70800.0
2011-02-07 10:20:00,18.81,18.86,18.8,18.84,31400.0,13.2878,13.3231,13.2808,13.309,31400.0
2011-02-07 10:25:00,18.84,18.86,18.83,18.84,22200.0,13.309,13.3231,13.3019,13.309,22200.0
2011-02-07 10:30:00,18.84,18.85,18.82,18.83,28400.0,13.309,13.3161,13.2949,13.3019,28400.0
2011-02-07 10:35:00,18.83,18.86,18.82,18.85,27400.0,13.3019,13.3231,13.2949,13.3161,27400.0
2011-02-07 10:40:00,18.85,18.85,18.81,18.82,25400.0,13.3161,13.3161,13.2878,13.2949,25400.0
2011-02-07 10:45:00,18.82,18.82,18.8,18.81,29600.0,13.2949,13.2949,13.2808,13.2878,29600.0
2011-02-07 10:50:00,18.81,18.83,18.81,18.82,23000.0,13.2878,13.3019,13.2878,13.2949,23000.0
2011-02-07 10:55:00,18.81,18.85,18.81,18.84,34400.0,13.2878,13.3161,13.2878,13.309,34400.0
2011-02-07 11:00:00,18.83,18.86,18.8,18.8,65400.0,13.3019,13.3231,13.2808,13.2808,65400.0
2011-02-07 11:05:00,18.8,18.81,18.76,18.77,59200.0,13.2808,13.2878,13.2525,13.2596,59200.0
2011-02-07 11:10:00,18.77,18.81,18.77,18.8,30600.0,13.2596,13.2878,13.2596,13.2808,30600.0
2011-02-07 11:15:00,18.8,18.82,18.8,18.81,32200.0,13.2808,13.2949,13.2808,13.2878,32200.0
2011-02-07 11:20:00,18.81,18.82,18.8,18.8,23800.0,13.2878,13.2949,13.2808,13.2808,23800.0
2011-02-07 11:25:00,18.8,18.8,18.77,18.78,23800.0,13.2808,13.2808,13.2596,13.2666,23800.0
2011-02-07 11:30:00,18.78,18.8,18.78,18.78,24200.0,13.2666,13.2808,13.2666,13.2666,24200.0
2011-02-07 11:35:00,18.79,18.8,18.78,18.8,21800.0,13.2737,13.2808,13.2666,13.2808,21800.0
2011-02-07 11:40:00,18.8,18.81,18.79,18.79,28400.0,13.2808,13.2878,13.2737,13.2737,28400.0
2011-02-07 11:45:00,18.79,18.8,18.79,18.8,9200.0,13.2737,13.2808,13.2737,13.2808,9200.0
2011-02-07 11:50:00,18.8,18.8,18.77,18.77,14600.0,13.2808,13.2808,13.2596,13.2596,14600.0
2011-02-07 11:55:00,18.77,18.78,18.76,18.78,17000.0,13.2596,13.2666,13.2525,13.2666,17000.0
2011-02-07 12:00:00,18.78,18.78,18.75,18.75,16600.0,13.2666,13.2666,13.2454,13.2454,16600.0
2011-02-07 12:05:00,18.75,18.77,18.75,18.75,15400.0,13.2454,13.2596,13.2454,13.2454,15400.0
2011-02-07 12:10:00,18.75,18.76,18.74,18.76,20800.0,13.2454,13.2525,13.2384,13.2525,20800.0
2011-02-07 12:15:00,18.77,18.79,18.77,18.78,16200.0,13.2596,13.2737,13.2596,13.2666,16200.0
2011-02-07 12:20:00,18.78,18.78,18.76,18.78,40600.0,13.2666,13.2666,13.2525,13.2666,40600.0
2011-02-07 12:25:00,18.78,18.78,18.75,18.75,12200.0,13.2666,13.2666,13.2454,13.2454,12200.0
2011-02-07 12:30:00,18.75,18.77,18.75,18.76,13600.0,13.2454,13.2596,13.2454,13.2525,13600.0
2011-02-07 12:35:00,18.77,18.77,18.75,18.77,9200.0,13.2596,13.2596,13.2454,13.2596,9200.0
2011-02-07 12:40:00,18.77,18.78,18.77,18.78,10600.0,13.2596,13.2666,13.2596,13.2666,10600.0
2011-02-07 12:45:00,18.79,18.8,18.79,18.79,35800.0,13.2737,13.2808,13.2737,13.2737,35800.0
2011-02-07 12:50:00,18.8,18.8,18.79,18.79,14600.0,13.2808,13.2808,13.2737,13.2737,14600.0
2011-02-07 12:55:00,18.79,18.81,18.78,18.78,39600.0,13.2737,13.2878,13.2666,13.2666,39600.0
2011-02-07 13:00:00,18.78,18.8,18.78,18.8,21000.0,13.2666,13.2808,13.2666,13.2808,21000.0
2011-02-07 13:05:00,18.8,18.8,18.78,18.79,13400.0,13.2808,13.2808,13.2666,13.2737,13400.0
2011-02-07 13:10:00,18.8,18.8,18.79,18.8,14200.0,13.2808,13.2808,13.2737,13.2808,14200.0
2011-02-07 13:15:00,18.79,18.8,18.79,18.8,13800.0,13.2737,13.2808,13.2737,13.2808,13800.0
2011-02-07 13:20:00,18.81,18.82,18.79,18.8,12400.0,13.2878,13.2949,13.2737,13.2808,12400.0
2011-02-07 13:25:00,18.8,18.8,18.77,18.77,22600.0,13.2808,13.2808,13.2596,13.2596,22600.0
2011-02-07 13:30:00,18.78,18.79,18.77,18.77,18000.0,13.2666,13.2737,13.2596,13.2596,18000.0
2011-02-07 13:35:00,18.77,18.8,18.75,18.75,79000.0,13.2596,13.2808,13.2454,13.2454,79000.0
2011-02-07 13:40:00,18.75,18.76,18.74,18.74,30600.0,13.2454,13.2525,13.2384,13.2384,30600.0
2011-02-07 13:45:00,18.75,18.75,18.73,18.74,11200.0,13.2454,13.2454,13.2313,13.2384,11200.0
2011-02-07 13:50:00,18.75,18.75,18.74,18.75,18000.0,13.2454,13.2454,13.2384,13.2454,18000.0
2011-02-07 13:55:00,18.75,18.76,18.75,18.75,31600.0,13.2454,13.2525,13.2454,13.2454,31600.0
2011-02-07 14:00:00,18.75,18.75,18.74,18.74,24800.0,13.2454,13.2454,13.2384,13.2384,24800.0
2011-02-07 14:05:00,18.74,18.75,18.72,18.73,33600.0,13.2384,13.2454,13.2242,13.2313,33600.0
2011-02-07 14:10:00,18.73,18.73,18.71,18.72,19800.0,13.2313,13.2313,13.2172,13.2242,19800.0
2011-02-07 14:15:00,18.72,18.74,18.71,18.74,31000.0,13.2242,13.2384,13.2172,13.2384,31000.0
2011-02-07 14:20:00,18.74,18.74,18.73,18.73,50800.0,13.2384,13.2384,13.2313,13.2313,50800.0
2011-02-07 14:25:00,18.73,18.74,18.73,18.73,39400.0,13.2313,13.2384,13.2313,13.2313,39400.0
2011-02-07 14:30:00,18.74,18.74,18.73,18.73,31400.0,13.2384,13.2384,13.2313,13.2313,31400.0
2011-02-07 14:35:00,18.74,18.74,18.73,18.74,16800.0,13.2384,13.2384,13.2313,13.2384,16800.0
2011-02-07 14:40:00,18.74,18.75,18.73,18.74,56000.0,13.2384,13.2454,13.2313,13.2384,56000.0
2011-02-07 14:45:00,18.74,18.75,18.7,18.7,73600.0,13.2384,13.2454,13.2101,13.2101,73600.0
2011-02-07 14:50:00,18.7,18.7,18.67,18.67,27800.0,13.2101,13.2101,13.1889,13.1889,27800.0
2011-02-07 14:55:00,18.67,18.67,18.6,18.64,45400.0,13.1889,13.1889,13.1395,13.1677,45400.0
2011-02-07 15:00:00,18.64,18.66,18.61,18.66,38000.0,13.1677,13.1819,13.1465,13.1819,38000.0
2011-02-07 15:05:00,18.66,18.68,18.65,18.67,45400.0,13.1819,13.196,13.1748,13.1889,45400.0
2011-02-07 15:10:00,18.67,18.67,18.63,18.63,69400.0,13.1889,13.1889,13.1607,13.1607,69400.0
2011-02-07 15:15:00,18.63,18.66,18.63,18.66,84600.0,13.1607,13.1819,13.1607,13.1819,84600.0
2011-02-07 15:20:00,18.66,18.68,18.66,18.68,43600.0,13.1819,13.196,13.1819,13.196,43600.0
2011-02-07 15:25:00,18.68,18.71,18.68,18.71,143000.0,13.196,13.2172,13.196,13.2172,143000.0
2011-02-07 15:30:00,18.71,18.73,18.7,18.72,75400.0,13.2172,13.2313,13.2101,13.2242,75400.0
2011-02-07 15:35:00,18.72,18.72,18.68,18.7,65200.0,13.2242,13.2242,13.196,13.2101,65200.0
2011-02-07 15:40:00,18.7,18.72,18.69,18.72,65400.0,13.2101,13.2242,13.203,13.2242,65400.0
2011-02-07 15:45:00,18.72,18.74,18.72,18.73,157200.0,13.2242,13.2384,13.2242,13.2313,157200.0
2011-02-07 15:50:00,18.73,18.74,18.73,18.73,90600.0,13.2313,13.2384,13.2313,13.2313,90600.0
2011-02-07 15:55:00,18.73,18.74,18.72,18.74,115200.0,13.2313,13.2384,13.2242,13.2384,115200.0
2011-02-08 09:30:00,18.73,18.78,18.62,18.65,50000.0,13.2313,13.2666,13.1536,13.1748,50000.0
2011-02-08 09:35:00,18.65,18.66,18.61,18.61,20600.0,13.1748,13.1819,13.1465,13.1465,20600.0
2011-02-08 09:40:00,18.61,18.61,18.54,18.58,50600.0,13.1465,13.1465,13.0971,13.1253,50600.0
2011-02-08 09:45:00,18.56,18.65,18.55,18.65,23200.0,13.1112,13.1748,13.1042,13.1748,23200.0
2011-02-08 09:50:00,18.64,18.68,18.64,18.68,35200.0,13.1677,13.196,13.1677,13.196,35200.0
2011-02-08 09:55:00,18.68,18.68,18.66,18.67,24200.0,13.196,13.196,13.1819,13.1889,24200.0
2011-02-08 10:00:00,18.67,18.67,18.64,18.64,45600.0,13.1889,13.1889,13.1677,13.1677,45600.0
2011-02-08 10:05:00,18.64,18.65,18.61,18.65,27400.0,13.1677,13.1748,13.1465,13.1748,27400.0
2011-02-08 10:10:00,18.65,18.68,18.65,18.68,14800.0,13.1748,13.196,13.1748,13.196,14800.0
2011-02-08 10:15:00,18.68,18.68,18.65,18.68,26000.0,13.196,13.196,13.1748,13.196,26000.0
2011-02-08 10:20:00,18.68,18.68,18.65,18.67,63200.0,13.196,13.196,13.1748,13.1889,63200.0
2011-02-08 10:25:00,18.66,18.73,18.66,18.7,98800.0,13.1819,13.2313,13.1819,13.2101,98800.0
2011-02-08 10:30:00,18.7,18.71,18.68,18.68,28200.0,13.2101,13.2172,13.196,13.196,28200.0
2011-02-08 10:35:00,18.69,18.69,18.66,18.66,31600.0,13.203,13.203,13.1819,13.1819,31600.0
2011-02-08 10:40:00,18.66,18.68,18.66,18.68,20800.0,13.1819,13.196,13.1819,13.196,20800.0
2011-02-08 10:45:00,18.68,18.7,18.68,18.68,19000.0,13.196,13.2101,13.196,13.196,19000.0
2011-02-08 10:50:00,18.69,18.7,18.68,18.68,21000.0,13.203,13.2101,13.196,13.196,21000.0
2011-02-08 10:55:00,18.68,18.69,18.67,18.68,29800.0,13.196,13.203,13.1889,13.196,29800.0
2011-02-08 11:00:00,18.68,18.69,18.65,18.65,50800.0,13.196,13.203,13.1748,13.1748,50800.0
2011-02-08 11:05:00,18.65,18.65,18.61,18.65,28000.0,13.1748,13.1748,13.1465,13.1748,28000.0
2011-02-08 11:10:00,18.66,18.68,18.66,18.67,14200.0,13.1819,13.196,13.1819,13.1889,14200.0
2011-02-08 11:15:00,18.67,18.68,18.65,18.65,18000.0,13.1889,13.196,13.1748,13.1748,18000.0
2011-02-08 11:20:00,18.65,18.65,18.63,18.65,13200.0,13.1748,13.1748,13.1607,13.1748,13200.0
2011-02-08 11:25:00,18.64,18.67,18.63,18.63,22000.0,13.1677,13.1889,13.1607,13.1607,22000.0
2011-02-08 11:30:00,18.63,18.67,18.63,18.67,21800.0,13.1607,13.1889,13.1607,13.1889,21800.0
2011-02-08 11:35:00,18.68,18.68,18.65,18.65,31200.0,13.196,13.196,13.1748,13.1748,31200.0
2011-02-08 11:40:00,18.65,18.68,18.65,18.65,20200.0,13.1748,13.196,13.1748,13.1748,20200.0
2011-02-08 11:45:00,18.65,18.68,18.65,18.68,19600.0,13.1748,13.196,13.1748,13.196,19600.0
2011-02-08 11:50:00,18.68,18.68,18.68,18.68,30000.0,13.196,13.196,13.196,13.196,30000.0
2011-02-08 11:55:00,18.68,18.7,18.68,18.7,31800.0,13.196,13.2101,13.196,13.2101,31800.0
2011-02-08 12:00:00,18.7,18.74,18.7,18.71,35600.0,13.2101,13.2384,13.2101,13.2172,35600.0
2011-02-08 12:05:00,18.71,18.72,18.7,18.71,31600.0,13.2172,13.2242,13.2101,13.2172,31600.0
2011-02-08 12:10:00,18.72,18.72,18.71,18.72,5800.0,13.2242,13.2242,13.2172,13.2242,5800.0
2011-02-08 12:15:00,18.72,18.73,18.71,18.72,42600.0,13.2242,13.2313,13.2172,13.2242,42600.0
2011-02-08 12:20:00,18.72,18.72,18.72,18.72,6400.0,13.2242,13.2242,13.2242,13.2242,6400.0
2011-02-08 12:25:00,18.72,18.73,18.72,18.73,11200.0,13.2242,13.2313,13.2242,13.2313,11200.0
2011-02-08 12:30:00,18.72,18.73,18.72,18.72,20200.0,13.2242,13.2313,13.2242,13.2242,20200.0
2011-02-08 12:35:00,18.73,18.73,18.71,18.71,9600.0,13.2313,13.2313,13.2172,13.2172,9600.0
2011-02-08 12:40:00,18.71,18.71,18.71,18.71,4400.0,13.2172,13.2172,13.2172,13.2172,4400.0
2011-02-08 12:45:00,18.71,18.72,18.71,18.72,14000.0,13.2172,13.2242,13.2172,13.2242,14000.0
2011-02-08 12:50:00,18.72,18.73,18.71,18.73,11800.0,13.2242,13.2313,13.2172,13.2313,11800.0
2011-02-08 12:55:00,18.73,18.73,18.7,18.7,24000.0,13.2313,13.2313,13.2101,13.2101,24000.0
2011-02-08 13:00:00,18.7,18.71,18.69,18.71,16800.0,13.2101,13.2172,13.203,13.2172,16800.0
2011-02-08 13:05:00,18.71,18.71,18.7,18.71,12400.0,13.2172,13.2172,13.2101,13.2172,12400.0
2011-02-08 13:10:00,18.72,18.73,18.69,18.69,22000.0,13.2242,13.2313,13.203,13.203,22000.0
2011-02-08 13:15:00,18.69,18.71,18.69,18.7,24200.0,13.203,13.2172,13.203,13.2101,24200.0
2011-02-08 13:20:00,18.69,18.7,18.68,18.7,26600.0,13.203,13.2101,13.196,13.2101,26600.0
2011-02-08 13:25:00,18.7,18.7,18.68,18.68,20000.0,13.2101,13.2101,13.196,13.196,20000.0
2011-02-08 13:30:00,18.68,18.71,18.68,18.7,10400.0,13.196,13.2172,13.196,13.2101,10400.0
2011-02-08 13:35:00,18.7,18.7,18.67,18.69,25600.0,13.2101,13.2101,13.1889,13.203,25600.0
2011-02-08 13:40:00,18.69,18.7,18.69,18.7,7600.0,13.203,13.2101,13.203,13.2101,7600.0
2011-02-08 13:45:00,18.7,18.72,18.68,18.71,51200.0,13.2101,13.2242,13.196,13.2172,51200.0
2011-02-08 13:50:00,18.71,18.72,18.71,18.71,16200.0,13.2172,13.2242,13.2172,13.2172,16200.0
2011-02-08 13:55:00,18.71,18.71,18.69,18.69,28000.0,13.2172,13.2172,13.203,13.203,28000.0
2011-02-08 14:00:00,18.68,18.7,18.68,18.7,13400.0,13.196,13.2101,13.196,13.2101,13400.0
2011-02-08 14:05:00,18.7,18.72,18.7,18.72,10400.0,13.2101,13.2242,13.2101,13.2242,10400.0
2011-02-08 14:10:00,18.72,18.73,18.72,18.73,36600.0,13.2242,13.2313,13.2242,13.2313,36600.0
2011-02-08 14:15:00,18.73,18.73,18.71,18.72,23000.0,13.2313,13.2313,13.2172,13.2242,23000.0
2011-02-08 14:20:00,18.72,18.72,18.7,18.7,40600.0,13.2242,13.2242,13.2101,13.2101,40600.0
2011-02-08 14:25:00,18.7,18.72,18.7,18.72,33000.0,13.2101,13.2242,13.2101,13.2242,33000.0
2011-02-08 14:30:00,18.72,18.75,18.72,18.74,43400.0,13.2242,13.2454,13.2242,13.2384,43400.0
2011-02-08 14:35:00,18.74,18.75,18.74,18.75,36600.0,13.2384,13.2454,13.2384,13.2454,36600.0
2011-02-08 14:40:00,18.75,18.76,18.74,18.75,77600.0,13.2454,13.2525,13.2384,13.2454,77600.0
2011-02-08 14:45:00,18.75,18.76,18.75,18.76,41600.0,13.2454,13.2525,13.2454,13.2525,41600.0
2011-02-08 14:50:00,18.76,18.78,18.74,18.74,68400.0,13.2525,13.2666,13.2384,13.2384,68400.0
2011-02-08 14:55:00,18.73,18.74,18.73,18.74,32200.0,13.2313,13.2384,13.2313,13.2384,32200.0
2011-02-08 15:00:00,18.73,18.74,18.7,18.7,52200.0,13.2313,13.2384,13.2101,13.2101,52200.0
2011-02-08 15:05:00,18.7,18.71,18.68,18.71,86200.0,13.2101,13.2172,13.196,13.2172,86200.0
2011-02-08 15:10:00,18.71,18.72,18.68,18.68,82200.0,13.2172,13.2242,13.196,13.196,82200.0
2011-02-08 15:15:00,18.68,18.69,18.68,18.68,54200.0,13.196,13.203,13.196,13.196,54200.0
2011-02-08 15:20:00,18.68,18.68,18.66,18.66,51000.0,13.196,13.196,13.1819,13.1819,51000.0
2011-02-08 15:25:00,18.66,18.66,18.65,18.65,84000.0,13.1819,13.1819,13.1748,13.1748,84000.0
2011-02-08 15:30:00,18.65,18.69,18.65,18.69,41400.0,13.1748,13.203,13.1748,13.203,41400.0
2011-02-08 15:35:00,18.69,18.71,18.68,18.71,110400.0,13.203,13.2172,13.196,13.2172,110400.0
2011-02-08 15:40:00,18.71,18.73,18.7,18.72,50000.0,13.2172,13.2313,13.2101,13.2242,50000.0
2011-02-08 15:45:00,18.72,18.73,18.71,18.73,43400.0,13.2242,13.2313,13.2172,13.2313,43400.0
2011-02-08 15:50:00,18.73,18.74,18.73,18.74,90600.0,13.2313,13.2384,13.2313,13.2384,90600.0
2011-02-08 15:55:00,18.74,18.74,18.7,18.71,212800.0,13.2384,13.2384,13.2101,13.2172,212800.0
2011-02-09 09:30:00,18.71,18.81,18.69,18.81,53800.0,13.2172,13.2878,13.203,13.2878,53800.0
2011-02-09 09:35:00,18.8,18.8,18.7,18.71,9200.0,13.2808,13.2808,13.2101,13.2172,9200.0
2011-02-09 09:40:00,18.72,18.73,18.7,18.71,20000.0,13.2242,13.2313,13.2101,13.2172,20000.0
2011-02-09 09:45:00,18.7,18.71,18.64,18.64,20200.0,13.2101,13.2172,13.1677,13.1677,20200.0
2011-02-09 09:50:00,18.64,18.65,18.64,18.64,12600.0,13.1677,13.1748,13.1677,13.1677,12600.0
2011-02-09 09:55:00,18.65,18.67,18.65,18.67,7200.0,13.1748,13.1889,13.1748,13.1889,7200.0
2011-02-09 10:00:00,18.67,18.67,18.63,18.64,21600.0,13.1889,13.1889,13.1607,13.1677,21600.0
2011-02-09 10:05:00,18.64,18.67,18.64,18.66,25000.0,13.1677,13.1889,13.1677,13.1819,25000.0
2011-02-09 10:10:00,18.67,18.67,18.6,18.62,40800.0,13.1889,13.1889,13.1395,13.1536,40800.0
2011-02-09 10:15:00,18.62,18.63,18.59,18.59,18600.0,13.1536,13.1607,13.1324,13.1324,18600.0
2011-02-09 10:20:00,18.59,18.63,18.59,18.63,22800.0,13.1324,13.1607,13.1324,13.1607,22800.0
2011-02-09 10:25:00,18.63,18.66,18.63,18.65,14800.0,13.1607,13.1819,13.1607,13.1748,14800.0
2011-02-09 10:30:00,18.65,18.66,18.64,18.66,24400.0,13.1748,13.1819,13.1677,13.1819,24400.0
2011-02-09 10:35:00,18.66,18.67,18.65,18.65,15600.0,13.1819,13.1889,13.1748,13.1748,15600.0
2011-02-09 10:40:00,18.64,18.65,18.63,18.63,19200.0,13.1677,13.1748,13.1607,13.1607,19200.0
2011-02-09 10:45:00,18.64,18.66,18.64,18.66,15000.0,13.1677,13.1819,13.1677,13.1819,15000.0
2011-02-09 10:50:00,18.66,18.66,18.65,18.66,16600.0,13.1819,13.1819,13.1748,13.1819,16600.0
2011-02-09 10:55:00,18.66,18.66,18.63,18.63,18200.0,13.1819,13.1819,13.1607,13.1607,18200.0
2011-02-09 11:00:00,18.63,18.66,18.62,18.66,13200.0,13.1607,13.1819,13.1536,13.1819,13200.0
2011-02-09 11:05:00,18.67,18.67,18.65,18.65,10800.0,13.1889,13.1889,13.1748,13.1748,10800.0
2011-02-09 11:10:00,18.66,18.66,18.63,18.63,30600.0,13.1819,13.1819,13.1607,13.1607,30600.0
2011-02-09 11:15:00,18.63,18.63,18.57,18.58,32600.0,13.1607,13.1607,13.1183,13.1253,32600.0
2011-02-09 11:20:00,18.58,18.59,18.55,18.58,41600.0,13.1253,13.1324,13.1042,13.1253,41600.0
2011-02-09 11:25:00,18.58,18.61,18.57,18.59,28800.0,13.1253,13.1465,13.1183,13.1324,28800.0
2011-02-09 11:30:00,18.59,18.62,18.59,18.62,24200.0,13.1324,13.1536,13.1324,13.1536,24200.0
2011-02-09 11:35:00,18.62,18.64,18.61,18.63,24000.0,13.1536,13.1677,13.1465,13.1607,24000.0
2011-02-09 11:40:00,18.63,18.66,18.63,18.65,19000.0,13.1607,13.1819,13.1607,13.1748,19000.0
2011-02-09 11:45:00,18.65,18.65,18.64,18.64,19400.0,13.1748,13.1748,13.1677,13.1677,19400.0
2011-02-09 11:50:00,18.64,18.65,18.63,18.64,11600.0,13.1677,13.1748,13.1607,13.1677,11600.0
2011-02-09 11:55:00,18.64,18.64,18.61,18.61,11400.0,13.1677,13.1677,13.1465,13.1465,11400.0
2011-02-09 12:00:00,18.61,18.63,18.61,18.63,11800.0,13.1465,13.1607,13.1465,13.1607,11800.0
2011-02-09 12:05:00,18.62,18.65,18.61,18.65,10200.0,13.1536,13.1748,13.1465,13.1748,10200.0
2011-02-09 12:10:00,18.65,18.65,18.64,18.64,11000.0,13.1748,13.1748,13.1677,13.1677,11000.0
2011-02-09 12:15:00,18.64,18.64,18.59,18.6,14400.0,13.1677,13.1677,13.1324,13.1395,14400.0
2011-02-09 12:20:00,18.6,18.61,18.6,18.61,14800.0,13.1395,13.1465,13.1395,13.1465,14800.0
2011-02-09 12:25:00,18.61,18.63,18.61,18.61,10000.0,13.1465,13.1607,13.1465,13.1465,10000.0
2011-02-09 12:30:00,18.61,18.63,18.61,18.63,18600.0,13.1465,13.1607,13.1465,13.1607,18600.0
2011-02-09 12:35:00,18.63,18.64,18.63,18.64,17000.0,13.1607,13.1677,13.1607,13.1677,17000.0
2011-02-09 12:40:00,18.64,18.64,18.63,18.63,10200.0,13.1677,13.1677,13.1607,13.1607,10200.0
2011-02-09 12:45:00,18.64,18.64,18.63,18.64,14400.0,13.1677,13.1677,13.1607,13.1677,14400.0
2011-02-09 12:50:00,18.64,18.64,18.63,18.63,9000.0,13.1677,13.1677,13.1607,13.1607,9000.0
2011-02-09 12:55:00,18.64,18.65,18.61,18.61,49200.0,13.1677,13.1748,13.1465,13.1465,49200.0
2011-02-09 13:00:00,18.61,18.64,18.61,18.64,16600.0,13.1465,13.1677,13.1465,13.1677,16600.0
2011-02-09 13:05:00,18.64,18.66,18.64,18.66,19400.0,13.1677,13.1819,13.1677,13.1819,19400.0
2011-02-09 13:10:00,18.66,18.66,18.65,18.65,11800.0,13.1819,13.1819,13.1748,13.1748,11800.0
2011-02-09 13:15:00,18.65,18.67,18.65,18.67,16800.0,13.1748,13.1889,13.1748,13.1889,16800.0
2011-02-09 13:20:00,18.67,18.68,18.65,18.68,11800.0,13.1889,13.196,13.1748,13.196,11800.0
2011-02-09 13:25:00,18.68,18.68,18.67,18.68,9200.0,13.196,13.196,13.1889,13.196,9200.0
2011-02-09 13:30:00,18.68,18.68,18.67,18.67,7600.0,13.196,13.196,13.1889,13.1889,7600.0
2011-02-09 13:35:00,18.68,18.68,18.67,18.67,8000.0,13.196,13.196,13.1889,13.1889,8000.0
2011-02-09 13:40:00,18.67,18.67,18.65,18.65,13400.0,13.1889,13.1889,13.1748,13.1748,13400.0
2011-02-09 13:45:00,18.65,18.65,18.63,18.64,14400.0,13.1748,13.1748,13.1607,13.1677,14400.0
2011-02-09 13:50:00,18.63,18.66,18.63,18.66,15200.0,13.1607,13.1819,13.1607,13.1819,15200.0
2011-02-09 13:55:00,18.66,18.66,18.64,18.64,11400.0,13.1819,13.1819,13.1677,13.1677,11400.0
2011-02-09 14:00:00,18.64,18.64,18.6,18.61,29800.0,13.1677,13.1677,13.1395,13.1465,29800.0
2011-02-09 14:05:00,18.61,18.61,18.58,18.59,39600.0,13.1465,13.1465,13.1253,13.1324,39600.0
2011-02-09 14:10:00,18.59,18.61,18.59,18.61,23800.0,13.1324,13.1465,13.1324,13.1465,23800.0
2011-02-09 14:15:00,18.61,18.61,18.59,18.59,18800.0,13.1465,13.1465,13.1324,13.1324,18800.0
2011-02-09 14:20:00,18.6,18.61,18.58,18.58,16800.0,13.1395,13.1465,13.1253,13.1253,16800.0
2011-02-09 14:25:00,18.58,18.6,18.57,18.6,27000.0,13.1253,13.1395,13.1183,13.1395,27000.0
2011-02-09 14:30:00,18.6,18.61,18.6,18.61,18400.0,13.1395,13.1465,13.1395,13.1465,18400.0
2011-02-09 14:35:00,18.61,18.61,18.56,18.57,17800.0,13.1465,13.1465,13.1112,13.1183,17800.0
2011-02-09 14:40:00,18.57,18.6,18.56,18.59,27400.0,13.1183,13.1395,13.1112,13.1324,27400.0
2011-02-09 14:45:00,18.59,18.6,18.57,18.59,27800.0,13.1324,13.1395,13.1183,13.1324,27800.0
2011-02-09 14:50:00,18.59,18.6,18.57,18.6,25000.0,13.1324,13.1395,13.1183,13.1395,25000.0
2011-02-09 14:55:00,18.6,18.6,18.58,18.58,19200.0,13.1395,13.1395,13.1253,13.1253,19200.0
2011-02-09 15:00:00,18.58,18.61,18.58,18.6,30800.0,13.1253,13.1465,13.1253,13.1395,30800.0
2011-02-09 15:05:00,18.6,18.6,18.59,18.59,15800.0,13.1395,13.1395,13.1324,13.1324,15800.0
2011-02-09 15:10:00,18.59,18.63,18.59,18.63,61200.0,13.1324,13.1607,13.1324,13.1607,61200.0
2011-02-09 15:15:00,18.63,18.64,18.61,18.61,32400.0,13.1607,13.1677,13.1465,13.1465,32400.0
2011-02-09 15:20:00,18.61,18.64,18.61,18.62,27800.0,13.1465,13.1677,13.1465,13.1536,27800.0
2011-02-09 15:25:00,18.61,18.61,18.61,18.61,25000.0,13.1465,13.1465,13.1465,13.1465,25000.0
2011-02-09 15:30:00,18.61,18.63,18.61,18.61,32600.0,13.1465,13.1607,13.1465,13.1465,32600.0
2011-02-09 15:35:00,18.61,18.63,18.61,18.61,28200.0,13.1465,13.1607,13.1465,13.1465,28200.0
2011-02-09 15:40:00,18.61,18.62,18.6,18.6,88000.0,13.1465,13.1536,13.1395,13.1395,88000.0
2011-02-09 15:45:00,18.6,18.6,18.58,18.59,96200.0,13.1395,13.1395,13.1253,13.1324,96200.0
2011-02-09 15:50:00,18.59,18.61,18.58,18.61,119600.0,13.1324,13.1465,13.1253,13.1465,119600.0
2011-02-09 15:55:00,18.61,18.62,18.6,18.62,111800.0,13.1465,13.1536,13.1395,13.1536,111800.0
2011-02-10 09:30:00,18.48,18.5,18.39,18.41,110000.0,13.0547,13.0688,12.9911,13.0053,110000.0
2011-02-10 09:35:00,18.4,18.51,18.4,18.51,31200.0,12.9982,13.0759,12.9982,13.0759,31200.0
2011-02-10 09:40:00,18.51,18.53,18.45,18.47,30200.0,13.0759,13.09,13.0335,13.0476,30200.0
2011-02-10 09:45:00,18.47,18.49,18.42,18.44,44000.0,13.0476,13.0618,13.0123,13.0264,44000.0
2011-02-10 09:50:00,18.44,18.49,18.44,18.49,33000.0,13.0264,13.0618,13.0264,13.0618,33000.0
2011-02-10 09:55:00,18.49,18.5,18.44,18.46,39800.0,13.0618,13.0688,13.0264,13.0406,39800.0
2011-02-10 10:00:00,18.46,18.5,18.43,18.5,46800.0,13.0406,13.0688,13.0194,13.0688,46800.0
2011-02-10 10:05:00,18.51,18.63,18.51,18.61,86000.0,13.0759,13.1607,13.0759,13.1465,86000.0
2011-02-10 10:10:00,18.61,18.66,18.61,18.66,48800.0,13.1465,13.1819,13.1465,13.1819,48800.0
2011-02-10 10:15:00,18.65,18.69,18.63,18.64,37400.0,13.1748,13.203,13.1607,13.1677,37400.0
2011-02-10 10:20:00,18.63,18.63,18.61,18.61,22400.0,13.1607,13.1607,13.1465,13.1465,22400.0
2011-02-10 10:25:00,18.61,18.65,18.6,18.64,10200.0,13.1465,13.1748,13.1395,13.1677,10200.0
2011-02-10 10:30:00,18.64,18.67,18.63,18.67,48600.0,13.1677,13.1889,13.1607,13.1889,48600.0
2011-02-10 10:35:00,18.67,18.7,18.67,18.67,39200.0,13.1889,13.2101,13.1889,13.1889,39200.0
2011-02-10 10:40:00,18.67,18.68,18.66,18.68,22200.0,13.1889,13.196,13.1819,13.196,22200.0
2011-02-10 10:45:00,18.68,18.7,18.66,18.68,58400.0,13.196,13.2101,13.1819,13.196,58400.0
2011-02-10 10:50:00,18.68,18.68,18.66,18.67,30200.0,13.196,13.196,13.1819,13.1889,30200.0
2011-02-10 10:55:00,18.67,18.68,18.65,18.66,12800.0,13.1889,13.196,13.1748,13.1819,12800.0
2011-02-10 11:00:00,18.66,18.68,18.64,18.68,16400.0,13.1819,13.196,13.1677,13.196,16400.0
2011-02-10 11:05:00,18.67,18.68,18.65,18.66,14200.0,13.1889,13.196,13.1748,13.1819,14200.0
2011-02-10 11:10:00,18.65,18.66,18.63,18.66,12000.0,13.1748,13.1819,13.1607,13.1819,12000.0
2011-02-10 11:15:00,18.66,18.7,18.66,18.67,11600.0,13.1819,13.2101,13.1819,13.1889,11600.0
2011-02-10 11:20:00,18.68,18.69,18.66,18.69,9000.0,13.196,13.203,13.1819,13.203,9000.0
2011-02-10 11:25:00,18.7,18.72,18.69,18.72,26800.0,13.2101,13.2242,13.203,13.2242,26800.0
2011-02-10 11:30:00,18.72,18.74,18.71,18.71,15000.0,13.2242,13.2384,13.2172,13.2172,15000.0
2011-02-10 11:35:00,18.71,18.74,18.7,18.73,10600.0,13.2172,13.2384,13.2101,13.2313,10600.0
2011-02-10 11:40:00,18.73,18.73,18.7,18.71,8200.0,13.2313,13.2313,13.2101,13.2172,8200.0
2011-02-10 11:45:00,18.71,18.74,18.71,18.72,15800.0,13.2172,13.2384,13.2172,13.2242,15800.0
2011-02-10 11:50:00,18.72,18.73,18.72,18.73,6000.0,13.2242,13.2313,13.2242,13.2313,6000.0
2011-02-10 11:55:00,18.73,18.74,18.72,18.73,11400.0,13.2313,13.2384,13.2242,13.2313,11400.0
2011-02-10 12:00:00,18.73,18.73,18.71,18.72,8800.0,13.2313,13.2313,13.2172,13.2242,8800.0
2011-02-10 12:05:00,18.72,18.73,18.7,18.71,51000.0,13.2242,13.2313,13.2101,13.2172,51000.0
2011-02-10 12:10:00,18.7,18.71,18.7,18.71,5000.0,13.2101,13.2172,13.2101,13.2172,5000.0
2011-02-10 12:15:00,18.71,18.73,18.71,18.72,13000.0,13.2172,13.2313,13.2172,13.2242,13000.0
2011-02-10 12:20:00,18.72,18.72,18.72,18.72,5000.0,13.2242,13.2242,13.2242,13.2242,5000.0
2011-02-10 12:25:00,18.71,18.74,18.71,18.73,8000.0,13.2172,13.2384,13.2172,13.2313,8000.0
2011-02-10 12:30:00,18.73,18.73,18.72,18.72,16000.0,13.2313,13.2313,13.2242,13.2242,16000.0
2011-02-10 12:35:00,18.72,18.72,18.69,18.7,17000.0,13.2242,13.2242,13.203,13.2101,17000.0
2011-02-10 12:40:00,18.69,18.71,18.69,18.7,17800.0,13.203,13.2172,13.203,13.2101,17800.0
2011-02-10 12:45:00,18.7,18.71,18.7,18.7,7000.0,13.2101,13.2172,13.2101,13.2101,7000.0
2011-02-10 12:50:00,18.7,18.72,18.7,18.71,7400.0,13.2101,13.2242,13.2101,13.2172,7400.0
2011-02-10 12:55:00,18.71,18.71,18.69,18.69,7600.0,13.2172,13.2172,13.203,13.203,7600.0
2011-02-10 13:00:00,18.69,18.7,18.68,18.69,9800.0,13.203,13.2101,13.196,13.203,9800.0
2011-02-10 13:05:00,18.68,18.69,18.68,18.69,3800.0,13.196,13.203,13.196,13.203,3800.0
2011-02-10 13:10:00,18.68,18.68,18.68,18.68,4600.0,13.196,13.196,13.196,13.196,4600.0
2011-02-10 13:15:00,18.68,18.7,18.68,18.7,7600.0,13.196,13.2101,13.196,13.2101,7600.0
2011-02-10 13:20:00,18.71,18.71,18.71,18.71,1200.0,13.2172,13.2172,13.2172,13.2172,1200.0
2011-02-10 13:25:00,18.71,18.71,18.66,18.66,7400.0,13.2172,13.2172,13.1819,13.1819,7400.0
2011-02-10 13:30:00,18.66,18.68,18.66,18.67,12000.0,13.1819,13.196,13.1819,13.1889,12000.0
2011-02-10 13:35:00,18.67,18.68,18.66,18.68,11200.0,13.1889,13.196,13.1819,13.196,11200.0
2011-02-10 13:40:00,18.68,18.72,18.68,18.71,42400.0,13.196,13.2242,13.196,13.2172,42400.0
2011-02-10 13:45:00,18.7,18.72,18.7,18.71,24400.0,13.2101,13.2242,13.2101,13.2172,24400.0
2011-02-10 13:50:00,18.72,18.74,18.72,18.73,25800.0,13.2242,13.2384,13.2242,13.2313,25800.0
2011-02-10 13:55:00,18.73,18.74,18.71,18.72,11800.0,13.2313,13.2384,13.2172,13.2242,11800.0
2011-02-10 14:00:00,18.72,18.73,18.69,18.72,47200.0,13.2242,13.2313,13.203,13.2242,47200.0
2011-02-10 14:05:00,18.71,18.72,18.7,18.71,35200.0,13.2172,13.2242,13.2101,13.2172,35200.0
2011-02-10 14:10:00,18.71,18.72,18.7,18.72,21600.0,13.2172,13.2242,13.2101,13.2242,21600.0
2011-02-10 14:15:00,18.71,18.72,18.7,18.71,16000.0,13.2172,13.2242,13.2101,13.2172,16000.0
2011-02-10 14:20:00,18.71,18.74,18.71,18.74,51000.0,13.2172,13.2384,13.2172,13.2384,51000.0
2011-02-10 14:25:00,18.74,18.75,18.73,18.74,27600.0,13.2384,13.2454,13.2313,13.2384,27600.0
2011-02-10 14:30:00,18.74,18.75,18.73,18.75,81600.0,13.2384,13.2454,13.2313,13.2454,81600.0
2011-02-10 14:35:00,18.75,18.77,18.75,18.77,35000.0,13.2454,13.2596,13.2454,13.2596,35000.0
2011-02-10 14:40:00,18.76,18.77,18.75,18.77,36200.0,13.2525,13.2596,13.2454,13.2596,36200.0
2011-02-10 14:45:00,18.77,18.78,18.77,18.77,15600.0,13.2596,13.2666,13.2596,13.2596,15600.0
2011-02-10 14:50:00,18.77,18.77,18.74,18.75,74600.0,13.2596,13.2596,13.2384,13.2454,74600.0
2011-02-10 14:55:00,18.75,18.76,18.74,18.75,178000.0,13.2454,13.2525,13.2384,13.2454,178000.0
2011-02-10 15:00:00,18.75,18.77,18.75,18.77,72400.0,13.2454,13.2596,13.2454,13.2596,72400.0
2011-02-10 15:05:00,18.77,18.79,18.75,18.77,100800.0,13.2596,13.2737,13.2454,13.2596,100800.0
2011-02-10 15:10:00,18.77,18.78,18.75,18.77,62600.0,13.2596,13.2666,13.2454,13.2596,62600.0
2011-02-10 15:15:00,18.77,18.78,18.77,18.77,63400.0,13.2596,13.2666,13.2596,13.2596,63400.0
2011-02-10 15:20:00,18.76,18.78,18.76,18.78,56400.0,13.2525,13.2666,13.2525,13.2666,56400.0
2011-02-10 15:25:00,18.78,18.8,18.77,18.8,47400.0,13.2666,13.2808,13.2596,13.2808,47400.0
2011-02-10 15:30:00,18.8,18.81,18.79,18.79,89400.0,13.2808,13.2878,13.2737,13.2737,89400.0
2011-02-10 15:35:00,18.79,18.81,18.78,18.79,119600.0,13.2737,13.2878,13.2666,13.2737,119600.0
2011-02-10 15:40:00,18.79,18.81,18.77,18.81,61600.0,13.2737,13.2878,13.2596,13.2878,61600.0
2011-02-10 15:45:00,18.8,18.84,18.8,18.83,144600.0,13.2808,13.309,13.2808,13.3019,144600.0
2011-02-10 15:50:00,18.83,18.83,18.75,18.77,227200.0,13.3019,13.3019,13.2454,13.2596,227200.0
2011-02-10 15:55:00,18.77,18.83,18.76,18.82,140600.0,13.2596,13.3019,13.2525,13.2949,140600.0
2011-02-11 09:30:00,18.77,18.78,18.65,18.68,51800.0,13.2596,13.2666,13.1748,13.196,51800.0
2011-02-11 09:35:00,18.69,18.75,18.68,18.7,22600.0,13.203,13.2454,13.196,13.2101,22600.0
2011-02-11 09:40:00,18.69,18.7,18.64,18.67,31000.0,13.203,13.2101,13.1677,13.1889,31000.0
2011-02-11 09:45:00,18.66,18.7,18.65,18.7,15400.0,13.1819,13.2101,13.1748,13.2101,15400.0
2011-02-11 09:50:00,18.7,18.75,18.7,18.72,22000.0,13.2101,13.2454,13.2101,13.2242,22000.0
2011-02-11 09:55:00,18.72,18.75,18.71,18.75,39200.0,13.2242,13.2454,13.2172,13.2454,39200.0
2011-02-11 10:00:00,18.75,18.78,18.75,18.78,41800.0,13.2454,13.2666,13.2454,13.2666,41800.0
2011-02-11 10:05:00,18.78,18.79,18.78,18.78,18000.0,13.2666,13.2737,13.2666,13.2666,18000.0
2011-02-11 10:10:00,18.78,18.79,18.77,18.77,31400.0,13.2666,13.2737,13.2596,13.2596,31400.0
2011-02-11 10:15:00,18.77,18.79,18.77,18.77,27800.0,13.2596,13.2737,13.2596,13.2596,27800.0
2011-02-11 10:20:00,18.77,18.77,18.74,18.76,35000.0,13.2596,13.2596,13.2384,13.2525,35000.0
2011-02-11 10:25:00,18.76,18.83,18.75,18.83,38200.0,13.2525,13.3019,13.2454,13.3019,38200.0
2011-02-11 10:30:00,18.83,18.85,18.82,18.82,21200.0,13.3019,13.3161,13.2949,13.2949,21200.0
2011-02-11 10:35:00,18.82,18.82,18.79,18.8,21000.0,13.2949,13.2949,13.2737,13.2808,21000.0
2011-02-11 10:40:00,18.8,18.81,18.79,18.8,14000.0,13.2808,13.2878,13.2737,13.2808,14000.0
2011-02-11 10:45:00,18.81,18.82,18.81,18.82,16600.0,13.2878,13.2949,13.2878,13.2949,16600.0
2011-02-11 10:50:00,18.82,18.86,18.82,18.86,26200.0,13.2949,13.3231,13.2949,13.3231,26200.0
2011-02-11 10:55:00,18.86,18.88,18.86,18.87,30400.0,13.3231,13.3373,13.3231,13.3302,30400.0
2011-02-11 11:00:00,18.87,18.92,18.86,18.91,49800.0,13.3302,13.3655,13.3231,13.3585,49800.0
2011-02-11 11:05:00,18.91,18.93,18.89,18.93,27600.0,13.3585,13.3726,13.3443,13.3726,27600.0
2011-02-11 11:10:00,18.93,18.93,18.92,18.93,26400.0,13.3726,13.3726,13.3655,13.3726,26400.0
2011-02-11 11:15:00,18.93,18.95,18.92,18.93,13400.0,13.3726,13.3867,13.3655,13.3726,13400.0
2011-02-11 11:20:00,18.93,18.96,18.92,18.95,36400.0,13.3726,13.3938,13.3655,13.3867,36400.0
2011-02-11 11:25:00,18.95,18.97,18.93,18.93,30200.0,13.3867,13.4008,13.3726,13.3726,30200.0
2011-02-11 11:30:00,18.93,18.96,18.93,18.95,10800.0,13.3726,13.3938,13.3726,13.3867,10800.0
2011-02-11 11:35:00,18.94,18.99,18.93,18.99,20200.0,13.3797,13.415,13.3726,13.415,20200.0
2011-02-11 11:40:00,18.98,18.99,18.96,18.98,23400.0,13.4079,13.415,13.3938,13.4079,23400.0
2011-02-11 11:45:00,18.98,18.99,18.97,18.99,20400.0,13.4079,13.415,13.4008,13.415,20400.0
2011-02-11 11:50:00,18.98,19.0,18.98,18.98,21200.0,13.4079,13.422,13.4079,13.4079,21200.0
2011-02-11 11:55:00,18.98,18.99,18.98,18.99,11200.0,13.4079,13.415,13.4079,13.415,11200.0
2011-02-11 12:00:00,18.99,19.0,18.98,18.99,19600.0,13.415,13.422,13.4079,13.415,19600.0
2011-02-11 12:05:00,18.99,19.0,18.99,18.99,22000.0,13.415,13.422,13.415,13.415,22000.0
2011-02-11 12:10:00,18.99,18.99,18.95,18.96,25200.0,13.415,13.415,13.3867,13.3938,25200.0
2011-02-11 12:15:00,18.96,18.96,18.91,18.91,43000.0,13.3938,13.3938,13.3585,13.3585,43000.0
2011-02-11 12:20:00,18.91,18.91,18.9,18.91,33400.0,13.3585,13.3585,13.3514,13.3585,33400.0
2011-02-11 12:25:00,18.91,18.92,18.91,18.91,17600.0,13.3585,13.3655,13.3585,13.3585,17600.0
2011-02-11 12:30:00,18.91,18.93,18.91,18.93,12200.0,13.3585,13.3726,13.3585,13.3726,12200.0
2011-02-11 12:35:00,18.93,18.94,18.93,18.93,13400.0,13.3726,13.3797,13.3726,13.3726,13400.0
2011-02-11 12:40:00,18.93,18.96,18.93,18.95,7600.0,13.3726,13.3938,13.3726,13.3867,7600.0
2011-02-11 12:45:00,18.95,18.96,18.93,18.94,22600.0,13.3867,13.3938,13.3726,13.3797,22600.0
2011-02-11 12:50:00,18.93,18.95,18.93,18.94,9600.0,13.3726,13.3867,13.3726,13.3797,9600.0
2011-02-11 12:55:00,18.95,18.97,18.95,18.96,9800.0,13.3867,13.4008,13.3867,13.3938,9800.0
2011-02-11 13:00:00,18.97,18.97,18.96,18.97,12200.0,13.4008,13.4008,13.3938,13.4008,12200.0
2011-02-11 13:05:00,18.97,18.99,18.97,18.99,19400.0,13.4008,13.415,13.4008,13.415,19400.0
2011-02-11 13:10:00,18.99,18.99,18.98,18.98,13600.0,13.415,13.415,13.4079,13.4079,13600.0
2011-02-11 13:15:00,18.98,18.99,18.97,18.97,21000.0,13.4079,13.415,13.4008,13.4008,21000.0
2011-02-11 13:20:00,18.96,18.97,18.94,18.95,20800.0,13.3938,13.4008,13.3797,13.3867,20800.0
2011-02-11 13:25:00,18.96,18.98,18.96,18.98,5800.0,13.3938,13.4079,13.3938,13.4079,5800.0
2011-02-11 13:30:00,18.98,18.98,18.97,18.98,16800.0,13.4079,13.4079,13.4008,13.4079,16800.0
2011-02-11 13:35:00,18.98,18.98,18.97,18.98,20200.0,13.4079,13.4079,13.4008,13.4079,20200.0
2011-02-11 13:40:00,18.98,18.99,18.98,18.98,4800.0,13.4079,13.415,13.4079,13.4079,4800.0
2011-02-11 13:45:00,18.98,18.99,18.98,18.99,28000.0,13.4079,13.415,13.4079,13.415,28000.0
2011-02-11 13:50:00,18.99,19.0,18.99,18.99,17400.0,13.415,13.422,13.415,13.415,17400.0
2011-02-11 13:55:00,18.99,19.0,18.99,19.0,24800.0,13.415,13.422,13.415,13.422,24800.0
2011-02-11 14:00:00,19.0,19.0,18.99,18.99,35600.0,13.422,13.422,13.415,13.415,35600.0
2011-02-11 14:05:00,19.0,19.0,18.99,19.0,39400.0,13.422,13.422,13.415,13.422,39400.0
2011-02-11 14:10:00,19.0,19.0,19.0,19.0,105400.0,13.422,13.422,13.422,13.422,105400.0
2011-02-11 14:15:00,19.0,19.0,19.0,19.0,41400.0,13.422,13.422,13.422,13.422,41400.0
2011-02-11 14:20:00,19.0,19.02,19.0,19.0,53800.0,13.422,13.4362,13.422,13.422,53800.0
2011-02-11 14:25:00,19.0,19.0,19.0,19.0,33800.0,13.422,13.422,13.422,13.422,33800.0
2011-02-11 14:30:00,19.0,19.02,19.0,19.02,38800.0,13.422,13.4362,13.422,13.4362,38800.0
2011-02-11 14:35:00,19.03,19.03,19.01,19.03,26800.0,13.4432,13.4432,13.4291,13.4432,26800.0
2011-02-11 14:40:00,19.04,19.04,19.02,19.04,30200.0,13.4503,13.4503,13.4362,13.4503,30200.0
2011-02-11 14:45:00,19.04,19.05,19.03,19.04,29800.0,13.4503,13.4574,13.4432,13.4503,29800.0
2011-02-11 14:50:00,19.04,19.07,19.04,19.06,64800.0,13.4503,13.4715,13.4503,13.4644,64800.0
2011-02-11 14:55:00,19.06,19.06,19.04,19.04,27800.0,13.4644,13.4644,13.4503,13.4503,27800.0
2011-02-11 15:00:00,19.04,19.05,19.03,19.03,30200.0,13.4503,13.4574,13.4432,13.4432,30200.0
2011-02-11 15:05:00,19.03,19.05,19.03,19.04,37400.0,13.4432,13.4574,13.4432,13.4503,37400.0
2011-02-11 15:10:00,19.05,19.06,19.03,19.04,40600.0,13.4574,13.4644,13.4432,13.4503,40600.0
2011-02-11 15:15:00,19.04,19.04,19.0,19.01,41200.0,13.4503,13.4503,13.422,13.4291,41200.0
2011-02-11 15:20:00,19.01,19.02,19.01,19.02,14200.0,13.4291,13.4362,13.4291,13.4362,14200.0
2011-02-11 15:25:00,19.01,19.02,19.0,19.0,20400.0,13.4291,13.4362,13.422,13.422,20400.0
2011-02-11 15:30:00,19.0,19.01,19.0,19.0,34800.0,13.422,13.4291,13.422,13.422,34800.0
2011-02-11 15:35:00,19.0,19.02,18.99,19.0,56000.0,13.422,13.4362,13.415,13.422,56000.0
2011-02-11 15:40:00,19.0,19.02,19.0,19.01,32200.0,13.422,13.4362,13.422,13.4291,32200.0
2011-02-11 15:45:00,19.0,19.0,18.97,18.98,69000.0,13.422,13.422,13.4008,13.4079,69000.0
2011-02-11 15:50:00,18.98,18.99,18.96,18.97,62200.0,13.4079,13.415,13.3938,13.4008,62200.0
2011-02-11 15:55:00,18.97,19.0,18.97,19.0,94400.0,13.4008,13.422,13.4008,13.422,94400.0
2011-02-14 09:30:00,18.96,19.0,18.96,18.99,73000.0,13.3938,13.422,13.3938,13.415,73000.0
2011-02-14 09:35:00,18.98,19.02,18.97,19.02,34800.0,13.4079,13.4362,13.4008,13.4362,34800.0
2011-02-14 09:40:00,19.02,19.06,19.01,19.04,23000.0,13.4362,13.4644,13.4291,13.4503,23000.0
2011-02-14 09:45:00,19.05,19.07,19.05,19.06,20800.0,13.4574,13.4715,13.4574,13.4644,20800.0
2011-02-14 09:50:00,19.07,19.09,19.05,19.09,31400.0,13.4715,13.4856,13.4574,13.4856,31400.0
2011-02-14 09:55:00,19.09,19.1,19.06,19.07,14600.0,13.4856,13.4927,13.4644,13.4715,14600.0
2011-02-14 10:00:00,19.07,19.11,19.07,19.09,38600.0,13.4715,13.4997,13.4715,13.4856,38600.0
2011-02-14 10:05:00,19.09,19.13,19.09,19.13,49800.0,13.4856,13.5139,13.4856,13.5139,49800.0
2011-02-14 10:10:00,19.13,19.15,19.09,19.15,51600.0,13.5139,13.528,13.4856,13.528,51600.0
2011-02-14 10:15:00,19.15,19.17,19.13,19.16,36000.0,13.528,13.5421,13.5139,13.5351,36000.0
2011-02-14 10:20:00,19.16,19.18,19.16,19.17,25200.0,13.5351,13.5492,13.5351,13.5421,25200.0
2011-02-14 10:25:00,19.17,19.18,19.16,19.17,15000.0,13.5421,13.5492,13.5351,13.5421,15000.0
2011-02-14 10:30:00,19.17,19.2,19.17,19.19,37200.0,13.5421,13.5633,13.5421,13.5563,37200.0
2011-02-14 10:35:00,19.2,19.2,19.17,19.2,21000.0,13.5633,13.5633,13.5421,13.5633,21000.0
2011-02-14 10:40:00,19.2,19.2,19.15,19.18,30800.0,13.5633,13.5633,13.528,13.5492,30800.0
2011-02-14 10:45:00,19.18,19.19,19.17,19.18,20000.0,13.5492,13.5563,13.5421,13.5492,20000.0
2011-02-14 10:50:00,19.18,19.19,19.17,19.18,16400.0,13.5492,13.5563,13.5421,13.5492,16400.0
2011-02-14 10:55:00,19.18,19.18,19.14,19.15,35600.0,13.5492,13.5492,13.5209,13.528,35600.0
2011-02-14 11:00:00,19.16,19.16,19.13,19.15,18400.0,13.5351,13.5351,13.5139,13.528,18400.0
2011-02-14 11:05:00,19.15,19.15,19.13,19.13,28600.0,13.528,13.528,13.5139,13.5139,28600.0
2011-02-14 11:10:00,19.13,19.15,19.12,19.14,14200.0,13.5139,13.528,13.5068,13.5209,14200.0
2011-02-14 11:15:00,19.14,19.15,19.11,19.15,29600.0,13.5209,13.528,13.4997,13.528,29600.0
2011-02-14 11:20:00,19.15,19.16,19.15,19.15,36400.0,13.528,13.5351,13.528,13.528,36400.0
2011-02-14 11:25:00,19.15,19.16,19.14,19.14,25000.0,13.528,13.5351,13.5209,13.5209,25000.0
2011-02-14 11:30:00,19.15,19.16,19.12,19.13,23800.0,13.528,13.5351,13.5068,13.5139,23800.0
2011-02-14 11:35:00,19.13,19.14,19.13,19.13,18200.0,13.5139,13.5209,13.5139,13.5139,18200.0
2011-02-14 11:40:00,19.13,19.13,19.11,19.13,34200.0,13.5139,13.5139,13.4997,13.5139,34200.0
2011-02-14 11:45:00,19.12,19.14,19.11,19.11,18400.0,13.5068,13.5209,13.4997,13.4997,18400.0
2011-02-14 11:50:00,19.11,19.14,19.11,19.14,21800.0,13.4997,13.5209,13.4997,13.5209,21800.0
2011-02-14 11:55:00,19.14,19.15,19.13,19.15,18000.0,13.5209,13.528,13.5139,13.528,18000.0
2011-02-14 12:00:00,19.15,19.15,19.13,19.15,27400.0,13.528,13.528,13.5139,13.528,27400.0
2011-02-14 12:05:00,19.15,19.15,19.13,19.14,14800.0,13.528,13.528,13.5139,13.5209,14800.0
2011-02-14 12:10:00,19.14,19.14,19.12,19.12,13800.0,13.5209,13.5209,13.5068,13.5068,13800.0
2011-02-14 12:15:00,19.12,19.15,19.11,19.15,22600.0,13.5068,13.528,13.4997,13.528,22600.0
2011-02-14 12:20:00,19.15,19.17,19.15,19.15,29400.0,13.528,13.5421,13.528,13.528,29400.0
2011-02-14 12:25:00,19.15,19.15,19.13,19.14,13800.0,13.528,13.528,13.5139,13.5209,13800.0
2011-02-14 12:30:00,19.13,19.13,19.12,19.13,15200.0,13.5139,13.5139,13.5068,13.5139,15200.0
2011-02-14 12:35:00,19.13,19.14,19.13,19.14,9600.0,13.5139,13.5209,13.5139,13.5209,9600.0
2011-02-14 12:40:00,19.15,19.16,19.14,19.15,19000.0,13.528,13.5351,13.5209,13.528,19000.0
2011-02-14 12:45:00,19.15,19.15,19.12,19.13,25200.0,13.528,13.528,13.5068,13.5139,25200.0
2011-02-14 12:50:00,19.13,19.14,19.13,19.14,8000.0,13.5139,13.5209,13.5139,13.5209,8000.0
2011-02-14 12:55:00,19.14,19.16,19.13,19.15,25400.0,13.5209,13.5351,13.5139,13.528,25400.0
2011-02-14 13:00:00,19.15,19.15,19.11,19.11,20400.0,13.528,13.528,13.4997,13.4997,20400.0
2011-02-14 13:05:00,19.11,19.11,19.09,19.11,30400.0,13.4997,13.4997,13.4856,13.4997,30400.0
2011-02-14 13:10:00,19.11,19.14,19.11,19.12,19600.0,13.4997,13.5209,13.4997,13.5068,19600.0
2011-02-14 13:15:00,19.13,19.14,19.12,19.12,12400.0,13.5139,13.5209,13.5068,13.5068,12400.0
2011-02-14 13:20:00,19.12,19.12,19.1,19.1,13200.0,13.5068,13.5068,13.4927,13.4927,13200.0
2011-02-14 13:25:00,19.1,19.1,19.08,19.08,19200.0,13.4927,13.4927,13.4786,13.4786,19200.0
2011-02-14 13:30:00,19.08,19.09,19.08,19.09,10800.0,13.4786,13.4856,13.4786,13.4856,10800.0
2011-02-14 13:35:00,19.09,19.1,19.08,19.09,33400.0,13.4856,13.4927,13.4786,13.4856,33400.0
2011-02-14 13:40:00,19.09,19.1,19.07,19.07,16800.0,13.4856,13.4927,13.4715,13.4715,16800.0
2011-02-14 13:45:00,19.07,19.08,19.06,19.06,43400.0,13.4715,13.4786,13.4644,13.4644,43400.0
2011-02-14 13:50:00,19.06,19.07,19.06,19.06,23400.0,13.4644,13.4715,13.4644,13.4644,23400.0
2011-02-14 13:55:00,19.06,19.07,19.06,19.06,23400.0,13.4644,13.4715,13.4644,13.4644,23400.0
2011-02-14 14:00:00,19.06,19.06,19.06,19.06,23400.0,13.4644,13.4644,13.4644,13.4644,23400.0
2011-02-14 14:05:00,19.06,19.07,19.06,19.07,17600.0,13.4644,13.4715,13.4644,13.4715,17600.0
2011-02-14 14:10:00,19.07,19.09,19.07,19.08,22000.0,13.4715,13.4856,13.4715,13.4786,22000.0
2011-02-14 14:15:00,19.08,19.08,19.07,19.07,19000.0,13.4786,13.4786,13.4715,13.4715,19000.0
2011-02-14 14:20:00,19.08,19.09,19.07,19.09,21400.0,13.4786,13.4856,13.4715,13.4856,21400.0
2011-02-14 14:25:00,19.09,19.1,19.08,19.09,44400.0,13.4856,13.4927,13.4786,13.4856,44400.0
2011-02-14 14:30:00,19.09,19.11,19.08,19.08,48400.0,13.4856,13.4997,13.4786,13.4786,48400.0
2011-02-14 14:35:00,19.08,19.11,19.08,19.11,53600.0,13.4786,13.4997,13.4786,13.4997,53600.0
2011-02-14 14:40:00,19.11,19.14,19.11,19.14,42200.0,13.4997,13.5209,13.4997,13.5209,42200.0
2011-02-14 14:45:00,19.14,19.15,19.13,19.14,28000.0,13.5209,13.528,13.5139,13.5209,28000.0
2011-02-14 14:50:00,19.14,19.15,19.14,19.14,39000.0,13.5209,13.528,13.5209,13.5209,39000.0
2011-02-14 14:55:00,19.14,19.14,19.11,19.12,28600.0,13.5209,13.5209,13.4997,13.5068,28600.0
2011-02-14 15:00:00,19.12,19.13,19.11,19.11,23800.0,13.5068,13.5139,13.4997,13.4997,23800.0
2011-02-14 15:05:00,19.11,19.12,19.08,19.09,45200.0,13.4997,13.5068,13.4786,13.4856,45200.0
2011-02-14 15:10:00,19.09,19.1,19.08,19.09,18200.0,13.4856,13.4927,13.4786,13.4856,18200.0
2011-02-14 15:15:00,19.09,19.1,19.08,19.08,30600.0,13.4856,13.4927,13.4786,13.4786,30600.0
2011-02-14 15:20:00,19.08,19.09,19.08,19.08,26600.0,13.4786,13.4856,13.4786,13.4786,26600.0
2011-02-14 15:25:00,19.08,19.08,19.08,19.08,19000.0,13.4786,13.4786,13.4786,13.4786,19000.0
2011-02-14 15:30:00,19.08,19.08,19.07,19.07,87800.0,13.4786,13.4786,13.4715,13.4715,87800.0
2011-02-14 15:35:00,19.07,19.07,19.05,19.05,34800.0,13.4715,13.4715,13.4574,13.4574,34800.0
2011-02-14 15:40:00,19.05,19.07,19.05,19.06,67200.0,13.4574,13.4715,13.4574,13.4644,67200.0
2011-02-14 15:45:00,19.06,19.07,19.04,19.05,56600.0,13.4644,13.4715,13.4503,13.4574,56600.0
2011-02-14 15:50:00,19.05,19.06,19.04,19.06,98000.0,13.4574,13.4644,13.4503,13.4644,98000.0
2011-02-14 15:55:00,19.06,19.07,19.05,19.07,129200.0,13.4644,13.4715,13.4574,13.4715,129200.0
2011-02-15 09:30:00,18.98,19.03,18.94,18.97,52600.0,13.4079,13.4432,13.3797,13.4008,52600.0
2011-02-15 09:35:00,18.97,19.02,18.93,18.95,44600.0,13.4008,13.4362,13.3726,13.3867,44600.0
2011-02-15 09:40:00,18.96,19.0,18.95,18.97,35800.0,13.3938,13.422,13.3867,13.4008,35800.0
2011-02-15 09:45:00,18.97,18.99,18.95,18.95,31400.0,13.4008,13.415,13.3867,13.3867,31400.0
2011-02-15 09:50:00,18.95,18.97,18.93,18.93,28000.0,13.3867,13.4008,13.3726,13.3726,28000.0
2011-02-15 09:55:00,18.93,18.96,18.91,18.93,72000.0,13.3726,13.3938,13.3585,13.3726,72000.0
2011-02-15 10:00:00,18.93,18.96,18.91,18.91,27600.0,13.3726,13.3938,13.3585,13.3585,27600.0
2011-02-15 10:05:00,18.91,18.92,18.87,18.89,34600.0,13.3585,13.3655,13.3302,13.3443,34600.0
2011-02-15 10:10:00,18.88,18.89,18.84,18.86,29000.0,13.3373,13.3443,13.309,13.3231,29000.0
2011-02-15 10:15:00,18.85,18.88,18.85,18.86,28800.0,13.3161,13.3373,13.3161,13.3231,28800.0
2011-02-15 10:20:00,18.86,18.86,18.84,18.86,38800.0,13.3231,13.3231,13.309,13.3231,38800.0
2011-02-15 10:25:00,18.86,18.86,18.81,18.81,21800.0,13.3231,13.3231,13.2878,13.2878,21800.0
2011-02-15 10:30:00,18.82,18.82,18.81,18.82,10200.0,13.2949,13.2949,13.2878,13.2949,10200.0
2011-02-15 10:35:00,18.82,18.86,18.82,18.86,13400.0,13.2949,13.3231,13.2949,13.3231,13400.0
2011-02-15 10:40:00,18.87,18.88,18.82,18.83,23600.0,13.3302,13.3373,13.2949,13.3019,23600.0
2011-02-15 10:45:00,18.83,18.84,18.83,18.83,13000.0,13.3019,13.309,13.3019,13.3019,13000.0
2011-02-15 10:50:00,18.83,18.86,18.82,18.86,26200.0,13.3019,13.3231,13.2949,13.3231,26200.0
2011-02-15 10:55:00,18.86,18.87,18.83,18.83,19600.0,13.3231,13.3302,13.3019,13.3019,19600.0
2011-02-15 11:00:00,18.83,18.84,18.83,18.83,24800.0,13.3019,13.309,13.3019,13.3019,24800.0
2011-02-15 11:05:00,18.83,18.86,18.83,18.86,17000.0,13.3019,13.3231,13.3019,13.3231,17000.0
2011-02-15 11:10:00,18.86,18.87,18.85,18.86,11800.0,13.3231,13.3302,13.3161,13.3231,11800.0
2011-02-15 11:15:00,18.87,18.89,18.86,18.88,14200.0,13.3302,13.3443,13.3231,13.3373,14200.0
2011-02-15 11:20:00,18.88,18.9,18.87,18.89,15000.0,13.3373,13.3514,13.3302,13.3443,15000.0
2011-02-15 11:25:00,18.89,18.91,18.88,18.9,15200.0,13.3443,13.3585,13.3373,13.3514,15200.0
2011-02-15 11:30:00,18.9,18.91,18.88,18.9,15600.0,13.3514,13.3585,13.3373,13.3514,15600.0
2011-02-15 11:35:00,18.9,18.9,18.89,18.9,8000.0,13.3514,13.3514,13.3443,13.3514,8000.0
2011-02-15 11:40:00,18.9,18.9,18.89,18.89,5200.0,13.3514,13.3514,13.3443,13.3443,5200.0
2011-02-15 11:45:00,18.9,18.9,18.86,18.87,22400.0,13.3514,13.3514,13.3231,13.3302,22400.0
2011-02-15 11:50:00,18.87,18.89,18.86,18.86,12000.0,13.3302,13.3443,13.3231,13.3231,12000.0
2011-02-15 11:55:00,18.87,18.87,18.86,18.86,15000.0,13.3302,13.3302,13.3231,13.3231,15000.0
2011-02-15 12:00:00,18.86,18.86,18.85,18.86,16800.0,13.3231,13.3231,13.3161,13.3231,16800.0
2011-02-15 12:05:00,18.86,18.89,18.86,18.89,10400.0,13.3231,13.3443,13.3231,13.3443,10400.0
2011-02-15 12:10:00,18.9,18.9,18.89,18.89,8800.0,13.3514,13.3514,13.3443,13.3443,8800.0
2011-02-15 12:15:00,18.88,18.88,18.88,18.88,7600.0,13.3373,13.3373,13.3373,13.3373,7600.0
2011-02-15 12:20:00,18.88,18.89,18.88,18.89,9800.0,13.3373,13.3443,13.3373,13.3443,9800.0
2011-02-15 12:25:00,18.89,18.93,18.89,18.93,19000.0,13.3443,13.3726,13.3443,13.3726,19000.0
2011-02-15 12:30:00,18.93,18.93,18.93,18.93,5800.0,13.3726,13.3726,13.3726,13.3726,5800.0
2011-02-15 12:35:00,18.94,18.95,18.93,18.93,12000.0,13.3797,13.3867,13.3726,13.3726,12000.0
2011-02-15 12:40:00,18.93,18.94,18.92,18.92,18200.0,13.3726,13.3797,13.3655,13.3655,18200.0
2011-02-15 12:45:00,18.93,18.93,18.91,18.91,20000.0,13.3726,13.3726,13.3585,13.3585,20000.0
2011-02-15 12:50:00,18.91,18.92,18.91,18.92,7200.0,13.3585,13.3655,13.3585,13.3655,7200.0
2011-02-15 12:55:00,18.91,18.92,18.91,18.92,8200.0,13.3585,13.3655,13.3585,13.3655,8200.0
2011-02-15 13:00:00,18.91,18.93,18.91,18.93,48200.0,13.3585,13.3726,13.3585,13.3726,48200.0
2011-02-15 13:05:00,18.93,18.93,18.93,18.93,6000.0,13.3726,13.3726,13.3726,13.3726,6000.0
2011-02-15 13:10:00,18.93,18.96,18.93,18.95,14800.0,13.3726,13.3938,13.3726,13.3867,14800.0
2011-02-15 13:15:00,18.95,18.95,18.93,18.93,12600.0,13.3867,13.3867,13.3726,13.3726,12600.0
2011-02-15 13:20:00,18.93,18.93,18.93,18.93,11400.0,13.3726,13.3726,13.3726,13.3726,11400.0
2011-02-15 13:25:00,18.93,18.93,18.93,18.93,18000.0,13.3726,13.3726,13.3726,13.3726,18000.0
2011-02-15 13:30:00,18.93,18.93,18.93,18.93,7800.0,13.3726,13.3726,13.3726,13.3726,7800.0
2011-02-15 13:35:00,18.93,18.93,18.92,18.93,6600.0,13.3726,13.3726,13.3655,13.3726,6600.0
2011-02-15 13:40:00,18.93,18.94,18.93,18.93,3400.0,13.3726,13.3797,13.3726,13.3726,3400.0
2011-02-15 13:45:00,18.94,18.96,18.93,18.96,21200.0,13.3797,13.3938,13.3726,13.3938,21200.0
2011-02-15 13:50:00,18.97,18.97,18.93,18.94,9400.0,13.4008,13.4008,13.3726,13.3797,9400.0
2011-02-15 13:55:00,18.94,18.95,18.93,18.93,20000.0,13.3797,13.3867,13.3726,13.3726,20000.0
2011-02-15 14:00:00,18.93,18.93,18.92,18.92,16600.0,13.3726,13.3726,13.3655,13.3655,16600.0
2011-02-15 14:05:00,18.92,18.92,18.91,18.92,16800.0,13.3655,13.3655,13.3585,13.3655,16800.0
2011-02-15 14:10:00,18.92,18.92,18.91,18.91,11400.0,13.3655,13.3655,13.3585,13.3585,11400.0
2011-02-15 14:15:00,18.91,18.92,18.91,18.92,12200.0,13.3585,13.3655,13.3585,13.3655,12200.0
2011-02-15 14:20:00,18.92,18.92,18.9,18.9,15200.0,13.3655,13.3655,13.3514,13.3514,15200.0
2011-02-15 14:25:00,18.9,18.91,18.9,18.9,13600.0,13.3514,13.3585,13.3514,13.3514,13600.0
2011-02-15 14:30:00,18.89,18.91,18.89,18.91,27600.0,13.3443,13.3585,13.3443,13.3585,27600.0
2011-02-15 14:35:00,18.91,18.91,18.9,18.9,5000.0,13.3585,13.3585,13.3514,13.3514,5000.0
2011-02-15 14:40:00,18.9,18.93,18.9,18.92,19800.0,13.3514,13.3726,13.3514,13.3655,19800.0
2011-02-15 14:45:00,18.92,18.92,18.92,18.92,4400.0,13.3655,13.3655,13.3655,13.3655,4400.0
2011-02-15 14:50:00,18.92,18.93,18.92,18.93,23000.0,13.3655,13.3726,13.3655,13.3726,23000.0
2011-02-15 14:55:00,18.93,18.93,18.92,18.92,15600.0,13.3726,13.3726,13.3655,13.3655,15600.0
2011-02-15 15:00:00,18.91,18.92,18.9,18.92,55200.0,13.3585,13.3655,13.3514,13.3655,55200.0
2011-02-15 15:05:00,18.93,18.95,18.92,18.93,20800.0,13.3726,13.3867,13.3655,13.3726,20800.0
2011-02-15 15:10:00,18.94,18.95,18.93,18.95,14600.0,13.3797,13.3867,13.3726,13.3867,14600.0
2011-02-15 15:15:00,18.95,18.96,18.94,18.95,15800.0,13.3867,13.3938,13.3797,13.3867,15800.0
2011-02-15 15:20:00,18.95,18.95,18.92,18.93,25000.0,13.3867,13.3867,13.3655,13.3726,25000.0
2011-02-15 15:25:00,18.93,18.93,18.92,18.93,36800.0,13.3726,13.3726,13.3655,13.3726,36800.0
2011-02-15 15:30:00,18.93,18.93,18.91,18.91,32400.0,13.3726,13.3726,13.3585,13.3585,32400.0
2011-02-15 15:35:00,18.9,18.92,18.89,18.92,38400.0,13.3514,13.3655,13.3443,13.3655,38400.0
2011-02-15 15:40:00,18.92,18.92,18.89,18.9,40600.0,13.3655,13.3655,13.3443,13.3514,40600.0
2011-02-15 15:45:00,18.9,18.93,18.89,18.93,120800.0,13.3514,13.3726,13.3443,13.3726,120800.0
2011-02-15 15:50:00,18.93,18.95,18.92,18.95,96400.0,13.3726,13.3867,13.3655,13.3867,96400.0
2011-02-15 15:55:00,18.94,18.97,18.93,18.97,160800.0,13.3797,13.4008,13.3726,13.4008,160800.0
2011-02-16 09:30:00,18.98,19.0,18.92,18.93,55600.0,13.4079,13.422,13.3655,13.3726,55600.0
2011-02-16 09:35:00,18.94,18.98,18.91,18.98,25600.0,13.3797,13.4079,13.3585,13.4079,25600.0
2011-02-16 09:40:00,18.97,18.99,18.96,18.98,23800.0,13.4008,13.415,13.3938,13.4079,23800.0
2011-02-16 09:45:00,18.98,18.99,18.96,18.98,30000.0,13.4079,13.415,13.3938,13.4079,30000.0
2011-02-16 09:50:00,18.98,19.0,18.96,19.0,23600.0,13.4079,13.422,13.3938,13.422,23600.0
2011-02-16 09:55:00,19.0,19.03,18.98,18.99,30000.0,13.422,13.4432,13.4079,13.415,30000.0
2011-02-16 10:00:00,18.99,19.02,18.99,18.99,45600.0,13.415,13.4362,13.415,13.415,45600.0
2011-02-16 10:05:00,18.99,19.0,18.97,18.99,41400.0,13.415,13.422,13.4008,13.415,41400.0
2011-02-16 10:10:00,18.99,19.04,18.99,19.03,36800.0,13.415,13.4503,13.415,13.4432,36800.0
2011-02-16 10:15:00,19.04,19.06,19.04,19.05,42200.0,13.4503,13.4644,13.4503,13.4574,42200.0
2011-02-16 10:20:00,19.05,19.05,19.04,19.05,27200.0,13.4574,13.4574,13.4503,13.4574,27200.0
2011-02-16 10:25:00,19.05,19.05,19.02,19.03,17600.0,13.4574,13.4574,13.4362,13.4432,17600.0
2011-02-16 10:30:00,19.03,19.05,19.01,19.05,29000.0,13.4432,13.4574,13.4291,13.4574,29000.0
2011-02-16 10:35:00,19.05,19.07,19.05,19.07,16600.0,13.4574,13.4715,13.4574,13.4715,16600.0
2011-02-16 10:40:00,19.07,19.07,19.05,19.07,19600.0,13.4715,13.4715,13.4574,13.4715,19600.0
2011-02-16 10:45:00,19.07,19.08,19.07,19.08,26400.0,13.4715,13.4786,13.4715,13.4786,26400.0
2011-02-16 10:50:00,19.08,19.09,19.07,19.07,29800.0,13.4786,13.4856,13.4715,13.4715,29800.0
2011-02-16 10:55:00,19.07,19.09,19.07,19.08,23200.0,13.4715,13.4856,13.4715,13.4786,23200.0
2011-02-16 11:00:00,19.09,19.1,19.07,19.07,17600.0,13.4856,13.4927,13.4715,13.4715,17600.0
2011-02-16 11:05:00,19.07,19.09,19.07,19.08,23400.0,13.4715,13.4856,13.4715,13.4786,23400.0
2011-02-16 11:10:00,19.07,19.08,19.07,19.08,11800.0,13.4715,13.4786,13.4715,13.4786,11800.0
2011-02-16 11:15:00,19.08,19.1,19.08,19.1,17800.0,13.4786,13.4927,13.4786,13.4927,17800.0
2011-02-16 11:20:00,19.1,19.1,19.08,19.09,27200.0,13.4927,13.4927,13.4786,13.4856,27200.0
2011-02-16 11:25:00,19.09,19.1,19.05,19.05,31600.0,13.4856,13.4927,13.4574,13.4574,31600.0
2011-02-16 11:30:00,19.06,19.08,19.04,19.05,52600.0,13.4644,13.4786,13.4503,13.4574,52600.0
2011-02-16 11:35:00,19.05,19.06,19.03,19.05,34600.0,13.4574,13.4644,13.4432,13.4574,34600.0
2011-02-16 11:40:00,19.04,19.07,19.03,19.07,29200.0,13.4503,13.4715,13.4432,13.4715,29200.0
2011-02-16 11:45:00,19.07,19.1,19.07,19.09,15000.0,13.4715,13.4927,13.4715,13.4856,15000.0
2011-02-16 11:50:00,19.1,19.1,19.09,19.09,8200.0,13.4927,13.4927,13.4856,13.4856,8200.0
2011-02-16 11:55:00,19.09,19.09,19.07,19.08,24400.0,13.4856,13.4856,13.4715,13.4786,24400.0
2011-02-16 12:00:00,19.08,19.09,19.05,19.06,36600.0,13.4786,13.4856,13.4574,13.4644,36600.0
2011-02-16 12:05:00,19.06,19.06,18.99,18.99,29200.0,13.4644,13.4644,13.415,13.415,29200.0
2011-02-16 12:10:00,19.0,19.04,19.0,19.03,53800.0,13.422,13.4503,13.422,13.4432,53800.0
2011-02-16 12:15:00,19.03,19.04,19.02,19.02,41400.0,13.4432,13.4503,13.4362,13.4362,41400.0
2011-02-16 12:20:00,19.03,19.05,19.02,19.04,22400.0,13.4432,13.4574,13.4362,13.4503,22400.0
2011-02-16 12:25:00,19.05,19.07,19.05,19.06,18400.0,13.4574,13.4715,13.4574,13.4644,18400.0
2011-02-16 12:30:00,19.06,19.08,19.05,19.07,23200.0,13.4644,13.4786,13.4574,13.4715,23200.0
2011-02-16 12:35:00,19.07,19.07,19.06,19.07,5800.0,13.4715,13.4715,13.4644,13.4715,5800.0
2011-02-16 12:40:00,19.07,19.08,19.05,19.06,11200.0,13.4715,13.4786,13.4574,13.4644,11200.0
2011-02-16 12:45:00,19.06,19.08,19.06,19.08,6000.0,13.4644,13.4786,13.4644,13.4786,6000.0
2011-02-16 12:50:00,19.08,19.08,19.05,19.06,19800.0,13.4786,13.4786,13.4574,13.4644,19800.0
2011-02-16 12:55:00,19.06,19.07,19.06,19.07,6600.0,13.4644,13.4715,13.4644,13.4715,6600.0
2011-02-16 13:00:00,19.07,19.07,19.05,19.05,20800.0,13.4715,13.4715,13.4574,13.4574,20800.0
2011-02-16 13:05:00,19.06,19.08,19.06,19.07,12800.0,13.4644,13.4786,13.4644,13.4715,12800.0
2011-02-16 13:10:00,19.07,19.08,19.06,19.07,10400.0,13.4715,13.4786,13.4644,13.4715,10400.0
2011-02-16 13:15:00,19.07,19.08,19.07,19.07,12400.0,13.4715,13.4786,13.4715,13.4715,12400.0
2011-02-16 13:20:00,19.07,19.08,19.07,19.07,5400.0,13.4715,13.4786,13.4715,13.4715,5400.0
2011-02-16 13:25:00,19.07,19.08,19.05,19.06,12400.0,13.4715,13.4786,13.4574,13.4644,12400.0
2011-02-16 13:30:00,19.06,19.06,19.05,19.06,11400.0,13.4644,13.4644,13.4574,13.4644,11400.0
2011-02-16 13:35:00,19.06,19.07,19.05,19.06,11200.0,13.4644,13.4715,13.4574,13.4644,11200.0
2011-02-16 13:40:00,19.07,19.09,19.07,19.09,39800.0,13.4715,13.4856,13.4715,13.4856,39800.0
2011-02-16 13:45:00,19.09,19.1,19.09,19.09,14600.0,13.4856,13.4927,13.4856,13.4856,14600.0
2011-02-16 13:50:00,19.09,19.1,19.09,19.1,7200.0,13.4856,13.4927,13.4856,13.4927,7200.0
2011-02-16 13:55:00,19.1,19.1,19.09,19.1,11000.0,13.4927,13.4927,13.4856,13.4927,11000.0
2011-02-16 14:00:00,19.1,19.1,19.09,19.1,21600.0,13.4927,13.4927,13.4856,13.4927,21600.0
2011-02-16 14:05:00,19.1,19.1,19.08,19.08,29800.0,13.4927,13.4927,13.4786,13.4786,29800.0
2011-02-16 14:10:00,19.08,19.1,19.04,19.07,34600.0,13.4786,13.4927,13.4503,13.4715,34600.0
2011-02-16 14:15:00,19.06,19.08,19.05,19.05,24600.0,13.4644,13.4786,13.4574,13.4574,24600.0
2011-02-16 14:20:00,19.05,19.09,19.04,19.09,21200.0,13.4574,13.4856,13.4503,13.4856,21200.0
2011-02-16 14:25:00,19.09,19.09,19.05,19.07,29200.0,13.4856,13.4856,13.4574,13.4715,29200.0
2011-02-16 14:30:00,19.07,19.1,19.07,19.1,39000.0,13.4715,13.4927,13.4715,13.4927,39000.0
2011-02-16 14:35:00,19.1,19.11,19.09,19.1,46600.0,13.4927,13.4997,13.4856,13.4927,46600.0
2011-02-16 14:40:00,19.1,19.11,19.1,19.11,34800.0,13.4927,13.4997,13.4927,13.4997,34800.0
2011-02-16 14:45:00,19.1,19.11,19.1,19.1,19600.0,13.4927,13.4997,13.4927,13.4927,19600.0
2011-02-16 14:50:00,19.1,19.11,19.1,19.1,50600.0,13.4927,13.4997,13.4927,13.4927,50600.0
2011-02-16 14:55:00,19.11,19.12,19.09,19.09,37600.0,13.4997,13.5068,13.4856,13.4856,37600.0
2011-02-16 15:00:00,19.09,19.09,19.07,19.09,59200.0,13.4856,13.4856,13.4715,13.4856,59200.0
2011-02-16 15:05:00,19.09,19.11,19.09,19.1,46000.0,13.4856,13.4997,13.4856,13.4927,46000.0
2011-02-16 15:10:00,19.1,19.13,19.1,19.13,71800.0,13.4927,13.5139,13.4927,13.5139,71800.0
2011-02-16 15:15:00,19.13,19.14,19.11,19.11,33000.0,13.5139,13.5209,13.4997,13.4997,33000.0
2011-02-16 15:20:00,19.11,19.12,19.11,19.11,21000.0,13.4997,13.5068,13.4997,13.4997,21000.0
2011-02-16 15:25:00,19.11,19.12,19.09,19.1,54000.0,13.4997,13.5068,13.4856,13.4927,54000.0
2011-02-16 15:30:00,19.1,19.11,19.08,19.11,86000.0,13.4927,13.4997,13.4786,13.4997,86000.0
2011-02-16 15:35:00,19.11,19.13,19.11,19.12,47600.0,13.4997,13.5139,13.4997,13.5068,47600.0
2011-02-16 15:40:00,19.12,19.15,19.11,19.14,53000.0,13.5068,13.528,13.4997,13.5209,53000.0
2011-02-16 15:45:00,19.14,19.14,19.11,19.11,52600.0,13.5209,13.5209,13.4997,13.4997,52600.0
2011-02-16 15:50:00,19.11,19.13,19.07,19.07,177200.0,13.4997,13.5139,13.4715,13.4715,177200.0
2011-02-16 15:55:00,19.08,19.11,19.07,19.11,101600.0,13.4786,13.4997,13.4715,13.4997,101600.0
2011-02-17 09:30:00,19.1,19.13,19.06,19.09,67200.0,13.4927,13.5139,13.4644,13.4856,67200.0
2011-02-17 09:35:00,19.11,19.13,19.1,19.11,33800.0,13.4997,13.5139,13.4927,13.4997,33800.0
2011-02-17 09:40:00,19.11,19.15,19.11,19.15,28200.0,13.4997,13.528,13.4997,13.528,28200.0
2011-02-17 09:45:00,19.16,19.21,19.16,19.2,41600.0,13.5351,13.5704,13.5351,13.5633,41600.0
2011-02-17 09:50:00,19.2,19.21,19.18,19.18,31000.0,13.5633,13.5704,13.5492,13.5492,31000.0
2011-02-17 09:55:00,19.18,19.18,19.14,19.14,25800.0,13.5492,13.5492,13.5209,13.5209,25800.0
2011-02-17 10:00:00,19.14,19.16,19.13,19.14,35400.0,13.5209,13.5351,13.5139,13.5209,35400.0
2011-02-17 10:05:00,19.14,19.15,19.08,19.08,38600.0,13.5209,13.528,13.4786,13.4786,38600.0
2011-02-17 10:10:00,19.08,19.09,19.07,19.07,48200.0,13.4786,13.4856,13.4715,13.4715,48200.0
2011-02-17 10:15:00,19.07,19.07,19.02,19.05,33600.0,13.4715,13.4715,13.4362,13.4574,33600.0
2011-02-17 10:20:00,19.05,19.1,19.05,19.09,34400.0,13.4574,13.4927,13.4574,13.4856,34400.0
2011-02-17 10:25:00,19.09,19.11,19.08,19.1,22400.0,13.4856,13.4997,13.4786,13.4927,22400.0
2011-02-17 10:30:00,19.1,19.11,19.08,19.11,21200.0,13.4927,13.4997,13.4786,13.4997,21200.0
2011-02-17 10:35:00,19.12,19.14,19.09,19.09,28200.0,13.5068,13.5209,13.4856,13.4856,28200.0
2011-02-17 10:40:00,19.09,19.1,19.09,19.1,15800.0,13.4856,13.4927,13.4856,13.4927,15800.0
2011-02-17 10:45:00,19.1,19.11,19.1,19.11,17000.0,13.4927,13.4997,13.4927,13.4997,17000.0
2011-02-17 10:50:00,19.11,19.11,19.09,19.1,36600.0,13.4997,13.4997,13.4856,13.4927,36600.0
2011-02-17 10:55:00,19.1,19.1,19.06,19.07,25800.0,13.4927,13.4927,13.4644,13.4715,25800.0
2011-02-17 11:00:00,19.07,19.09,19.07,19.09,15800.0,13.4715,13.4856,13.4715,13.4856,15800.0
2011-02-17 11:05:00,19.08,19.09,19.07,19.09,10200.0,13.4786,13.4856,13.4715,13.4856,10200.0
2011-02-17 11:10:00,19.09,19.13,19.09,19.13,22400.0,13.4856,13.5139,13.4856,13.5139,22400.0
2011-02-17 11:15:00,19.13,19.15,19.11,19.14,39200.0,13.5139,13.528,13.4997,13.5209,39200.0
2011-02-17 11:20:00,19.15,19.16,19.14,19.15,19800.0,13.528,13.5351,13.5209,13.528,19800.0
2011-02-17 11:25:00,19.16,19.18,19.15,19.18,23800.0,13.5351,13.5492,13.528,13.5492,23800.0
2011-02-17 11:30:00,19.18,19.18,19.17,19.18,16000.0,13.5492,13.5492,13.5421,13.5492,16000.0
2011-02-17 11:35:00,19.17,19.18,19.16,19.17,16400.0,13.5421,13.5492,13.5351,13.5421,16400.0
2011-02-17 11:40:00,19.17,19.18,19.17,19.17,13000.0,13.5421,13.5492,13.5421,13.5421,13000.0
2011-02-17 11:45:00,19.17,19.18,19.15,19.17,26800.0,13.5421,13.5492,13.528,13.5421,26800.0
2011-02-17 11:50:00,19.16,19.18,19.15,19.16,25400.0,13.5351,13.5492,13.528,13.5351,25400.0
2011-02-17 11:55:00,19.17,19.17,19.16,19.17,6800.0,13.5421,13.5421,13.5351,13.5421,6800.0
2011-02-17 12:00:00,19.17,19.18,19.17,19.17,28600.0,13.5421,13.5492,13.5421,13.5421,28600.0
2011-02-17 12:05:00,19.17,19.18,19.17,19.17,18000.0,13.5421,13.5492,13.5421,13.5421,18000.0
2011-02-17 12:10:00,19.17,19.17,19.16,19.16,15800.0,13.5421,13.5421,13.5351,13.5351,15800.0
2011-02-17 12:15:00,19.17,19.17,19.14,19.14,16400.0,13.5421,13.5421,13.5209,13.5209,16400.0
2011-02-17 12:20:00,19.14,19.16,19.14,19.15,11600.0,13.5209,13.5351,13.5209,13.528,11600.0
2011-02-17 12:25:00,19.15,19.15,19.14,19.15,10600.0,13.528,13.528,13.5209,13.528,10600.0
2011-02-17 12:30:00,19.15,19.18,19.15,19.17,24600.0,13.528,13.5492,13.528,13.5421,24600.0
2011-02-17 12:35:00,19.17,19.18,19.17,19.17,16600.0,13.5421,13.5492,13.5421,13.5421,16600.0
2011-02-17 12:40:00,19.18,19.18,19.16,19.17,23200.0,13.5492,13.5492,13.5351,13.5421,23200.0
2011-02-17 12:45:00,19.16,19.16,19.15,19.16,23800.0,13.5351,13.5351,13.528,13.5351,23800.0
2011-02-17 12:50:00,19.15,19.16,19.15,19.16,32800.0,13.528,13.5351,13.528,13.5351,32800.0
2011-02-17 12:55:00,19.16,19.17,19.13,19.13,37800.0,13.5351,13.5421,13.5139,13.5139,37800.0
2011-02-17 13:00:00,19.13,19.15,19.13,19.14,38600.0,13.5139,13.528,13.5139,13.5209,38600.0
2011-02-17 13:05:00,19.14,19.16,19.14,19.16,24600.0,13.5209,13.5351,13.5209,13.5351,24600.0
2011-02-17 13:10:00,19.16,19.18,19.16,19.18,18200.0,13.5351,13.5492,13.5351,13.5492,18200.0
2011-02-17 13:15:00,19.18,19.18,19.16,19.17,21000.0,13.5492,13.5492,13.5351,13.5421,21000.0
2011-02-17 13:20:00,19.16,19.18,19.15,19.17,23200.0,13.5351,13.5492,13.528,13.5421,23200.0
2011-02-17 13:25:00,19.17,19.19,19.17,19.18,17000.0,13.5421,13.5563,13.5421,13.5492,17000.0
2011-02-17 13:30:00,19.18,19.19,19.18,19.18,34400.0,13.5492,13.5563,13.5492,13.5492,34400.0
2011-02-17 13:35:00,19.18,19.18,19.18,19.18,27200.0,13.5492,13.5492,13.5492,13.5492,27200.0
2011-02-17 13:40:00,19.18,19.19,19.18,19.18,36600.0,13.5492,13.5563,13.5492,13.5492,36600.0
2011-02-17 13:45:00,19.18,19.18,19.17,19.18,16200.0,13.5492,13.5492,13.5421,13.5492,16200.0
2011-02-17 13:50:00,19.18,19.18,19.17,19.18,29000.0,13.5492,13.5492,13.5421,13.5492,29000.0
2011-02-17 13:55:00,19.18,19.18,19.17,19.18,24800.0,13.5492,13.5492,13.5421,13.5492,24800.0
2011-02-17 14:00:00,19.18,19.18,19.17,19.17,46600.0,13.5492,13.5492,13.5421,13.5421,46600.0
2011-02-17 14:05:00,19.17,19.18,19.15,19.15,40400.0,13.5421,13.5492,13.528,13.528,40400.0
2011-02-17 14:10:00,19.15,19.16,19.15,19.15,28000.0,13.528,13.5351,13.528,13.528,28000.0
2011-02-17 14:15:00,19.15,19.16,19.15,19.16,67000.0,13.528,13.5351,13.528,13.5351,67000.0
2011-02-17 14:20:00,19.15,19.15,19.12,19.12,63000.0,13.528,13.528,13.5068,13.5068,63000.0
2011-02-17 14:25:00,19.11,19.12,19.1,19.1,30400.0,13.4997,13.5068,13.4927,13.4927,30400.0
2011-02-17 14:30:00,19.11,19.11,19.1,19.11,36600.0,13.4997,13.4997,13.4927,13.4997,36600.0
2011-02-17 14:35:00,19.11,19.13,19.11,19.12,32000.0,13.4997,13.5139,13.4997,13.5068,32000.0
2011-02-17 14:40:00,19.12,19.13,19.1,19.11,28600.0,13.5068,13.5139,13.4927,13.4997,28600.0
2011-02-17 14:45:00,19.11,19.11,19.08,19.1,46400.0,13.4997,13.4997,13.4786,13.4927,46400.0
2011-02-17 14:50:00,19.11,19.12,19.11,19.11,27400.0,13.4997,13.5068,13.4997,13.4997,27400.0
2011-02-17 14:55:00,19.12,19.13,19.12,19.13,27400.0,13.5068,13.5139,13.5068,13.5139,27400.0
2011-02-17 15:00:00,19.14,19.14,19.11,19.13,29600.0,13.5209,13.5209,13.4997,13.5139,29600.0
2011-02-17 15:05:00,19.13,19.13,19.12,19.13,16000.0,13.5139,13.5139,13.5068,13.5139,16000.0
2011-02-17 15:10:00,19.13,19.14,19.13,19.13,22800.0,13.5139,13.5209,13.5139,13.5139,22800.0
2011-02-17 15:15:00,19.13,19.17,19.13,19.17,120600.0,13.5139,13.5421,13.5139,13.5421,120600.0
2011-02-17 15:20:00,19.17,19.21,19.16,19.2,202400.0,13.5421,13.5704,13.5351,13.5633,202400.0
2011-02-17 15:25:00,19.2,19.21,19.16,19.17,175400.0,13.5633,13.5704,13.5351,13.5421,175400.0
2011-02-17 15:30:00,19.17,19.17,19.14,19.14,69400.0,13.5421,13.5421,13.5209,13.5209,69400.0
2011-02-17 15:35:00,19.14,19.14,19.13,19.14,68600.0,13.5209,13.5209,13.5139,13.5209,68600.0
2011-02-17 15:40:00,19.14,19.16,19.14,19.15,56600.0,13.5209,13.5351,13.5209,13.528,56600.0
2011-02-17 15:45:00,19.16,19.16,19.14,19.14,52200.0,13.5351,13.5351,13.5209,13.5209,52200.0
2011-02-17 15:50:00,19.14,19.15,19.13,19.15,92600.0,13.5209,13.528,13.5139,13.528,92600.0
2011-02-17 15:55:00,19.15,19.16,19.14,19.16,133600.0,13.528,13.5351,13.5209,13.5351,133600.0
2011-02-18 09:30:00,19.14,19.15,19.05,19.11,534000.0,13.5209,13.528,13.4574,13.4997,534000.0
2011-02-18 09:35:00,19.1,19.17,19.07,19.13,64600.0,13.4927,13.5421,13.4715,13.5139,64600.0
2011-02-18 09:40:00,19.14,19.16,19.13,19.15,51800.0,13.5209,13.5351,13.5139,13.528,51800.0
2011-02-18 09:45:00,19.15,19.17,19.11,19.15,34000.0,13.528,13.5421,13.4997,13.528,34000.0
2011-02-18 09:50:00,19.16,19.17,19.12,19.13,25000.0,13.5351,13.5421,13.5068,13.5139,25000.0
2011-02-18 09:55:00,19.13,19.14,19.09,19.1,37400.0,13.5139,13.5209,13.4856,13.4927,37400.0
2011-02-18 10:00:00,19.11,19.11,19.07,19.07,28600.0,13.4997,13.4997,13.4715,13.4715,28600.0
2011-02-18 10:05:00,19.07,19.07,19.05,19.06,25000.0,13.4715,13.4715,13.4574,13.4644,25000.0
2011-02-18 10:10:00,19.06,19.07,19.04,19.04,16800.0,13.4644,13.4715,13.4503,13.4503,16800.0
2011-02-18 10:15:00,19.06,19.06,19.05,19.05,14800.0,13.4644,13.4644,13.4574,13.4574,14800.0
2011-02-18 10:20:00,19.05,19.06,19.02,19.02,22400.0,13.4574,13.4644,13.4362,13.4362,22400.0
2011-02-18 10:25:00,19.03,19.05,19.02,19.03,21000.0,13.4432,13.4574,13.4362,13.4432,21000.0
2011-02-18 10:30:00,19.03,19.05,19.03,19.05,13400.0,13.4432,13.4574,13.4432,13.4574,13400.0
2011-02-18 10:35:00,19.05,19.06,19.05,19.06,10200.0,13.4574,13.4644,13.4574,13.4644,10200.0
2011-02-18 10:40:00,19.06,19.09,19.06,19.07,41200.0,13.4644,13.4856,13.4644,13.4715,41200.0
2011-02-18 10:45:00,19.07,19.08,19.06,19.08,11600.0,13.4715,13.4786,13.4644,13.4786,11600.0
2011-02-18 10:50:00,19.08,19.09,19.07,19.08,16600.0,13.4786,13.4856,13.4715,13.4786,16600.0
2011-02-18 10:55:00,19.08,19.08,19.07,19.07,15800.0,13.4786,13.4786,13.4715,13.4715,15800.0
2011-02-18 11:00:00,19.07,19.09,19.06,19.07,33800.0,13.4715,13.4856,13.4644,13.4715,33800.0
2011-02-18 11:05:00,19.07,19.1,19.07,19.1,24600.0,13.4715,13.4927,13.4715,13.4927,24600.0
2011-02-18 11:10:00,19.09,19.1,19.08,19.09,24600.0,13.4856,13.4927,13.4786,13.4856,24600.0
2011-02-18 11:15:00,19.1,19.1,19.09,19.1,27000.0,13.4927,13.4927,13.4856,13.4927,27000.0
2011-02-18 11:20:00,19.09,19.11,19.09,19.1,26200.0,13.4856,13.4997,13.4856,13.4927,26200.0
2011-02-18 11:25:00,19.1,19.11,19.1,19.1,19400.0,13.4927,13.4997,13.4927,13.4927,19400.0
2011-02-18 11:30:00,19.11,19.13,19.11,19.11,49600.0,13.4997,13.5139,13.4997,13.4997,49600.0
2011-02-18 11:35:00,19.11,19.13,19.1,19.11,22800.0,13.4997,13.5139,13.4927,13.4997,22800.0
2011-02-18 11:40:00,19.1,19.11,19.09,19.1,11600.0,13.4927,13.4997,13.4856,13.4927,11600.0
2011-02-18 11:45:00,19.09,19.1,19.07,19.07,36400.0,13.4856,13.4927,13.4715,13.4715,36400.0
2011-02-18 11:50:00,19.07,19.08,19.07,19.07,28000.0,13.4715,13.4786,13.4715,13.4715,28000.0
2011-02-18 11:55:00,19.07,19.08,19.07,19.08,20200.0,13.4715,13.4786,13.4715,13.4786,20200.0
2011-02-18 12:00:00,19.08,19.08,19.05,19.08,36400.0,13.4786,13.4786,13.4574,13.4786,36400.0
2011-02-18 12:05:00,19.08,19.08,19.07,19.08,15400.0,13.4786,13.4786,13.4715,13.4786,15400.0
2011-02-18 12:10:00,19.08,19.08,19.08,19.08,20800.0,13.4786,13.4786,13.4786,13.4786,20800.0
2011-02-18 12:15:00,19.08,19.09,19.08,19.08,18400.0,13.4786,13.4856,13.4786,13.4786,18400.0
2011-02-18 12:20:00,19.08,19.09,19.08,19.09,16000.0,13.4786,13.4856,13.4786,13.4856,16000.0
2011-02-18 12:25:00,19.08,19.09,19.08,19.09,7000.0,13.4786,13.4856,13.4786,13.4856,7000.0
2011-02-18 12:30:00,19.09,19.09,19.06,19.07,25200.0,13.4856,13.4856,13.4644,13.4715,25200.0
2011-02-18 12:35:00,19.07,19.08,19.07,19.08,8600.0,13.4715,13.4786,13.4715,13.4786,8600.0
2011-02-18 12:40:00,19.08,19.11,19.08,19.11,62200.0,13.4786,13.4997,13.4786,13.4997,62200.0
2011-02-18 12:45:00,19.11,19.14,19.11,19.14,31200.0,13.4997,13.5209,13.4997,13.5209,31200.0
2011-02-18 12:50:00,19.14,19.14,19.13,19.13,42200.0,13.5209,13.5209,13.5139,13.5139,42200.0
2011-02-18 12:55:00,19.13,19.13,19.11,19.11,39200.0,13.5139,13.5139,13.4997,13.4997,39200.0
2011-02-18 13:00:00,19.11,19.12,19.1,19.11,18800.0,13.4997,13.5068,13.4927,13.4997,18800.0
2011-02-18 13:05:00,19.12,19.14,19.12,19.14,18200.0,13.5068,13.5209,13.5068,13.5209,18200.0
2011-02-18 13:10:00,19.13,19.14,19.13,19.14,16600.0,13.5139,13.5209,13.5139,13.5209,16600.0
2011-02-18 13:15:00,19.13,19.13,19.1,19.1,20400.0,13.5139,13.5139,13.4927,13.4927,20400.0
2011-02-18 13:20:00,19.1,19.11,19.1,19.11,10600.0,13.4927,13.4997,13.4927,13.4997,10600.0
2011-02-18 13:25:00,19.11,19.11,19.1,19.1,5800.0,13.4997,13.4997,13.4927,13.4927,5800.0
2011-02-18 13:30:00,19.1,19.1,19.06,19.06,28200.0,13.4927,13.4927,13.4644,13.4644,28200.0
2011-02-18 13:35:00,19.06,19.06,19.05,19.06,23000.0,13.4644,13.4644,13.4574,13.4644,23000.0
2011-02-18 13:40:00,19.06,19.06,19.04,19.04,14400.0,13.4644,13.4644,13.4503,13.4503,14400.0
2011-02-18 13:45:00,19.04,19.06,19.03,19.03,25400.0,13.4503,13.4644,13.4432,13.4432,25400.0
2011-02-18 13:50:00,19.03,19.08,19.03,19.08,36400.0,13.4432,13.4786,13.4432,13.4786,36400.0
2011-02-18 13:55:00,19.07,19.1,19.07,19.1,30600.0,13.4715,13.4927,13.4715,13.4927,30600.0
2011-02-18 14:00:00,19.1,19.11,19.08,19.08,25200.0,13.4927,13.4997,13.4786,13.4786,25200.0
2011-02-18 14:05:00,19.08,19.09,19.08,19.08,12400.0,13.4786,13.4856,13.4786,13.4786,12400.0
2011-02-18 14:10:00,19.08,19.09,19.08,19.08,9200.0,13.4786,13.4856,13.4786,13.4786,9200.0
2011-02-18 14:15:00,19.08,19.08,19.06,19.06,33400.0,13.4786,13.4786,13.4644,13.4644,33400.0
2011-02-18 14:20:00,19.06,19.08,19.04,19.04,31400.0,13.4644,13.4786,13.4503,13.4503,31400.0
2011-02-18 14:25:00,19.04,19.06,19.03,19.05,21000.0,13.4503,13.4644,13.4432,13.4574,21000.0
2011-02-18 14:30:00,19.06,19.06,19.04,19.05,26200.0,13.4644,13.4644,13.4503,13.4574,26200.0
2011-02-18 14:35:00,19.05,19.05,19.04,19.04,18800.0,13.4574,13.4574,13.4503,13.4503,18800.0
2011-02-18 14:40:00,19.04,19.04,19.03,19.04,18800.0,13.4503,13.4503,13.4432,13.4503,18800.0
2011-02-18 14:45:00,19.05,19.07,19.05,19.07,28800.0,13.4574,13.4715,13.4574,13.4715,28800.0
2011-02-18 14:50:00,19.07,19.09,19.06,19.08,28400.0,13.4715,13.4856,13.4644,13.4786,28400.0
2011-02-18 14:55:00,19.08,19.09,19.06,19.09,25800.0,13.4786,13.4856,13.4644,13.4856,25800.0
2011-02-18 15:00:00,19.09,19.09,19.06,19.06,20200.0,13.4856,13.4856,13.4644,13.4644,20200.0
2011-02-18 15:05:00,19.07,19.08,19.06,19.06,19400.0,13.4715,13.4786,13.4644,13.4644,19400.0
2011-02-18 15:10:00,19.06,19.06,19.04,19.05,32000.0,13.4644,13.4644,13.4503,13.4574,32000.0
2011-02-18 15:15:00,19.04,19.06,19.04,19.06,32400.0,13.4503,13.4644,13.4503,13.4644,32400.0
2011-02-18 15:20:00,19.06,19.08,19.06,19.08,25000.0,13.4644,13.4786,13.4644,13.4786,25000.0
2011-02-18 15:25:00,19.08,19.08,19.05,19.05,33200.0,13.4786,13.4786,13.4574,13.4574,33200.0
2011-02-18 15:30:00,19.05,19.07,19.03,19.05,40600.0,13.4574,13.4715,13.4432,13.4574,40600.0
2011-02-18 15:35:00,19.04,19.06,19.04,19.06,44800.0,13.4503,13.4644,13.4503,13.4644,44800.0
2011-02-18 15:40:00,19.06,19.08,19.06,19.08,44800.0,13.4644,13.4786,13.4644,13.4786,44800.0
2011-02-18 15:45:00,19.08,19.1,19.06,19.06,94800.0,13.4786,13.4927,13.4644,13.4644,94800.0
2011-02-18 15:50:00,19.07,19.09,19.07,19.08,59200.0,13.4715,13.4856,13.4715,13.4786,59200.0
2011-02-18 15:55:00,19.08,19.1,19.07,19.1,196800.0,13.4786,13.4927,13.4715,13.4927,196800.0
2011-02-22 09:30:00,18.91,19.08,18.75,18.75,195000.0,13.3585,13.4786,13.2454,13.2454,195000.0
2011-02-22 09:35:00,18.75,18.84,18.75,18.81,89600.0,13.2454,13.309,13.2454,13.2878,89600.0
2011-02-22 09:40:00,18.81,18.83,18.78,18.78,60200.0,13.2878,13.3019,13.2666,13.2666,60200.0
2011-02-22 09:45:00,18.79,18.9,18.77,18.9,65200.0,13.2737,13.3514,13.2596,13.3514,65200.0
2011-02-22 09:50:00,18.9,18.97,18.89,18.93,59800.0,13.3514,13.4008,13.3443,13.3726,59800.0
2011-02-22 09:55:00,18.93,18.97,18.93,18.96,48600.0,13.3726,13.4008,13.3726,13.3938,48600.0
2011-02-22 10:00:00,18.98,18.99,18.89,18.89,59800.0,13.4079,13.415,13.3443,13.3443,59800.0
2011-02-22 10:05:00,18.89,18.89,18.85,18.87,56600.0,13.3443,13.3443,13.3161,13.3302,56600.0
2011-02-22 10:10:00,18.88,18.93,18.88,18.91,39800.0,13.3373,13.3726,13.3373,13.3585,39800.0
2011-02-22 10:15:00,18.92,18.97,18.92,18.93,51800.0,13.3655,13.4008,13.3655,13.3726,51800.0
2011-02-22 10:20:00,18.93,18.94,18.91,18.92,36400.0,13.3726,13.3797,13.3585,13.3655,36400.0
2011-02-22 10:25:00,18.92,18.92,18.9,18.9,34200.0,13.3655,13.3655,13.3514,13.3514,34200.0
2011-02-22 10:30:00,18.9,18.9,18.82,18.84,56400.0,13.3514,13.3514,13.2949,13.309,56400.0
2011-02-22 10:35:00,18.84,18.87,18.84,18.86,51000.0,13.309,13.3302,13.309,13.3231,51000.0
2011-02-22 10:40:00,18.86,18.92,18.85,18.91,38800.0,13.3231,13.3655,13.3161,13.3585,38800.0
2011-02-22 10:45:00,18.91,18.95,18.91,18.93,32800.0,13.3585,13.3867,13.3585,13.3726,32800.0
2011-02-22 10:50:00,18.93,18.95,18.93,18.93,29000.0,13.3726,13.3867,13.3726,13.3726,29000.0
2011-02-22 10:55:00,18.93,18.94,18.88,18.88,35800.0,13.3726,13.3797,13.3373,13.3373,35800.0
2011-02-22 11:00:00,18.88,18.9,18.86,18.9,79200.0,13.3373,13.3514,13.3231,13.3514,79200.0
2011-02-22 11:05:00,18.9,18.93,18.89,18.93,62400.0,13.3514,13.3726,13.3443,13.3726,62400.0
2011-02-22 11:10:00,18.93,18.93,18.84,18.85,42400.0,13.3726,13.3726,13.309,13.3161,42400.0
2011-02-22 11:15:00,18.85,18.85,18.79,18.8,70600.0,13.3161,13.3161,13.2737,13.2808,70600.0
2011-02-22 11:20:00,18.8,18.81,18.78,18.78,75200.0,13.2808,13.2878,13.2666,13.2666,75200.0
2011-02-22 11:25:00,18.77,18.84,18.77,18.83,59600.0,13.2596,13.309,13.2596,13.3019,59600.0
2011-02-22 11:30:00,18.83,18.83,18.77,18.78,41400.0,13.3019,13.3019,13.2596,13.2666,41400.0
2011-02-22 11:35:00,18.79,18.82,18.77,18.79,49600.0,13.2737,13.2949,13.2596,13.2737,49600.0
2011-02-22 11:40:00,18.79,18.81,18.78,18.81,33200.0,13.2737,13.2878,13.2666,13.2878,33200.0
2011-02-22 11:45:00,18.8,18.81,18.78,18.81,29000.0,13.2808,13.2878,13.2666,13.2878,29000.0
2011-02-22 11:50:00,18.8,18.81,18.77,18.78,40600.0,13.2808,13.2878,13.2596,13.2666,40600.0
2011-02-22 11:55:00,18.78,18.83,18.78,18.83,43000.0,13.2666,13.3019,13.2666,13.3019,43000.0
2011-02-22 12:00:00,18.83,18.84,18.76,18.79,57200.0,13.3019,13.309,13.2525,13.2737,57200.0
2011-02-22 12:05:00,18.78,18.79,18.76,18.77,33200.0,13.2666,13.2737,13.2525,13.2596,33200.0
2011-02-22 12:10:00,18.77,18.78,18.76,18.77,27200.0,13.2596,13.2666,13.2525,13.2596,27200.0
2011-02-22 12:15:00,18.77,18.8,18.75,18.79,39400.0,13.2596,13.2808,13.2454,13.2737,39400.0
2011-02-22 12:20:00,18.79,18.81,18.79,18.79,20000.0,13.2737,13.2878,13.2737,13.2737,20000.0
2011-02-22 12:25:00,18.79,18.8,18.78,18.79,33200.0,13.2737,13.2808,13.2666,13.2737,33200.0
2011-02-22 12:30:00,18.79,18.81,18.78,18.81,41400.0,13.2737,13.2878,13.2666,13.2878,41400.0
2011-02-22 12:35:00,18.81,18.82,18.77,18.77,34800.0,13.2878,13.2949,13.2596,13.2596,34800.0
2011-02-22 12:40:00,18.77,18.78,18.72,18.72,54800.0,13.2596,13.2666,13.2242,13.2242,54800.0
2011-02-22 12:45:00,18.72,18.74,18.71,18.71,43600.0,13.2242,13.2384,13.2172,13.2172,43600.0
2011-02-22 12:50:00,18.71,18.71,18.68,18.71,47200.0,13.2172,13.2172,13.196,13.2172,47200.0
2011-02-22 12:55:00,18.71,18.71,18.68,18.71,41600.0,13.2172,13.2172,13.196,13.2172,41600.0
2011-02-22 13:00:00,18.7,18.73,18.69,18.73,64200.0,13.2101,13.2313,13.203,13.2313,64200.0
2011-02-22 13:05:00,18.73,18.78,18.73,18.78,52600.0,13.2313,13.2666,13.2313,13.2666,52600.0
2011-02-22 13:10:00,18.78,18.78,18.73,18.74,43800.0,13.2666,13.2666,13.2313,13.2384,43800.0
2011-02-22 13:15:00,18.74,18.74,18.72,18.72,20800.0,13.2384,13.2384,13.2242,13.2242,20800.0
2011-02-22 13:20:00,18.72,18.72,18.69,18.69,31600.0,13.2242,13.2242,13.203,13.203,31600.0
2011-02-22 13:25:00,18.69,18.73,18.69,18.73,40600.0,13.203,13.2313,13.203,13.2313,40600.0
2011-02-22 13:30:00,18.73,18.74,18.7,18.7,30600.0,13.2313,13.2384,13.2101,13.2101,30600.0
2011-02-22 13:35:00,18.7,18.72,18.7,18.72,14200.0,13.2101,13.2242,13.2101,13.2242,14200.0
2011-02-22 13:40:00,18.72,18.72,18.68,18.68,33600.0,13.2242,13.2242,13.196,13.196,33600.0
2011-02-22 13:45:00,18.68,18.68,18.65,18.67,68600.0,13.196,13.196,13.1748,13.1889,68600.0
2011-02-22 13:50:00,18.67,18.7,18.66,18.69,51800.0,13.1889,13.2101,13.1819,13.203,51800.0
2011-02-22 13:55:00,18.69,18.7,18.68,18.69,28000.0,13.203,13.2101,13.196,13.203,28000.0
2011-02-22 14:00:00,18.7,18.71,18.7,18.71,35800.0,13.2101,13.2172,13.2101,13.2172,35800.0
2011-02-22 14:05:00,18.7,18.71,18.66,18.68,40800.0,13.2101,13.2172,13.1819,13.196,40800.0
2011-02-22 14:10:00,18.68,18.7,18.65,18.65,58200.0,13.196,13.2101,13.1748,13.1748,58200.0
2011-02-22 14:15:00,18.65,18.68,18.65,18.68,28800.0,13.1748,13.196,13.1748,13.196,28800.0
2011-02-22 14:20:00,18.67,18.68,18.66,18.67,47200.0,13.1889,13.196,13.1819,13.1889,47200.0
2011-02-22 14:25:00,18.67,18.71,18.67,18.69,52000.0,13.1889,13.2172,13.1889,13.203,52000.0
2011-02-22 14:30:00,18.69,18.74,18.69,18.73,39400.0,13.203,13.2384,13.203,13.2313,39400.0
2011-02-22 14:35:00,18.73,18.74,18.72,18.72,31400.0,13.2313,13.2384,13.2242,13.2242,31400.0
2011-02-22 14:40:00,18.72,18.72,18.69,18.69,56200.0,13.2242,13.2242,13.203,13.203,56200.0
2011-02-22 14:45:00,18.7,18.71,18.7,18.7,28000.0,13.2101,13.2172,13.2101,13.2101,28000.0
2011-02-22 14:50:00,18.7,18.7,18.64,18.65,86200.0,13.2101,13.2101,13.1677,13.1748,86200.0
2011-02-22 14:55:00,18.64,18.68,18.64,18.65,71400.0,13.1677,13.196,13.1677,13.1748,71400.0
2011-02-22 15:00:00,18.65,18.67,18.64,18.66,58000.0,13.1748,13.1889,13.1677,13.1819,58000.0
2011-02-22 15:05:00,18.66,18.66,18.62,18.63,125000.0,13.1819,13.1819,13.1536,13.1607,125000.0
2011-02-22 15:10:00,18.63,18.64,18.61,18.63,76200.0,13.1607,13.1677,13.1465,13.1607,76200.0
2011-02-22 15:15:00,18.63,18.64,18.6,18.61,62600.0,13.1607,13.1677,13.1395,13.1465,62600.0
2011-02-22 15:20:00,18.6,18.63,18.6,18.62,86600.0,13.1395,13.1607,13.1395,13.1536,86600.0
2011-02-22 15:25:00,18.62,18.62,18.59,18.59,58400.0,13.1536,13.1536,13.1324,13.1324,58400.0
2011-02-22 15:30:00,18.59,18.61,18.59,18.61,73800.0,13.1324,13.1465,13.1324,13.1465,73800.0
2011-02-22 15:35:00,18.61,18.61,18.56,18.58,116800.0,13.1465,13.1465,13.1112,13.1253,116800.0
2011-02-22 15:40:00,18.58,18.59,18.57,18.57,91400.0,13.1253,13.1324,13.1183,13.1183,91400.0
2011-02-22 15:45:00,18.57,18.59,18.56,18.56,108200.0,13.1183,13.1324,13.1112,13.1112,108200.0
2011-02-22 15:50:00,18.56,18.59,18.55,18.58,132200.0,13.1112,13.1324,13.1042,13.1253,132200.0
2011-02-22 15:55:00,18.58,18.59,18.56,18.58,236200.0,13.1253,13.1324,13.1112,13.1253,236200.0
2011-02-23 09:30:00,18.58,18.6,18.51,18.6,69400.0,13.1253,13.1395,13.0759,13.1395,69400.0
2011-02-23 09:35:00,18.61,18.61,18.5,18.53,62800.0,13.1465,13.1465,13.0688,13.09,62800.0
2011-02-23 09:40:00,18.54,18.56,18.5,18.52,42600.0,13.0971,13.1112,13.0688,13.083,42600.0
2011-02-23 09:45:00,18.53,18.53,18.46,18.5,71800.0,13.09,13.09,13.0406,13.0688,71800.0
2011-02-23 09:50:00,18.49,18.52,18.46,18.48,60000.0,13.0618,13.083,13.0406,13.0547,60000.0
2011-02-23 09:55:00,18.5,18.5,18.46,18.47,54200.0,13.0688,13.0688,13.0406,13.0476,54200.0
2011-02-23 10:00:00,18.48,18.5,18.46,18.47,81200.0,13.0547,13.0688,13.0406,13.0476,81200.0
2011-02-23 10:05:00,18.48,18.48,18.42,18.43,70400.0,13.0547,13.0547,13.0123,13.0194,70400.0
2011-02-23 10:10:00,18.43,18.44,18.41,18.41,58000.0,13.0194,13.0264,13.0053,13.0053,58000.0
2011-02-23 10:15:00,18.41,18.42,18.39,18.39,31400.0,13.0053,13.0123,12.9911,12.9911,31400.0
2011-02-23 10:20:00,18.38,18.42,18.36,18.42,50400.0,12.9841,13.0123,12.9699,13.0123,50400.0
2011-02-23 10:25:00,18.42,18.43,18.39,18.39,49000.0,13.0123,13.0194,12.9911,12.9911,49000.0
2011-02-23 10:30:00,18.4,18.43,18.36,18.36,77600.0,12.9982,13.0194,12.9699,12.9699,77600.0
2011-02-23 10:35:00,18.37,18.39,18.35,18.36,55400.0,12.977,12.9911,12.9629,12.9699,55400.0
2011-02-23 10:40:00,18.35,18.35,18.29,18.29,109800.0,12.9629,12.9629,12.9205,12.9205,109800.0
2011-02-23 10:45:00,18.29,18.29,18.26,18.27,57600.0,12.9205,12.9205,12.8993,12.9064,57600.0
2011-02-23 10:50:00,18.27,18.33,18.27,18.31,44800.0,12.9064,12.9487,12.9064,12.9346,44800.0
2011-02-23 10:55:00,18.31,18.34,18.3,18.32,54600.0,12.9346,12.9558,12.9275,12.9417,54600.0
2011-02-23 11:00:00,18.31,18.33,18.28,18.29,36800.0,12.9346,12.9487,12.9134,12.9205,36800.0
2011-02-23 11:05:00,18.29,18.34,18.29,18.32,54200.0,12.9205,12.9558,12.9205,12.9417,54200.0
2011-02-23 11:10:00,18.31,18.33,18.23,18.23,84800.0,12.9346,12.9487,12.8781,12.8781,84800.0
2011-02-23 11:15:00,18.23,18.26,18.23,18.23,47600.0,12.8781,12.8993,12.8781,12.8781,47600.0
2011-02-23 11:20:00,18.24,18.29,18.23,18.28,45200.0,12.8852,12.9205,12.8781,12.9134,45200.0
2011-02-23 11:25:00,18.28,18.31,18.26,18.27,38600.0,12.9134,12.9346,12.8993,12.9064,38600.0
2011-02-23 11:30:00,18.27,18.27,18.21,18.25,70200.0,12.9064,12.9064,12.864,12.8922,70200.0
2011-02-23 11:35:00,18.25,18.25,18.18,18.19,82000.0,12.8922,12.8922,12.8428,12.8498,82000.0
2011-02-23 11:40:00,18.2,18.2,18.17,18.18,77600.0,12.8569,12.8569,12.8357,12.8428,77600.0
2011-02-23 11:45:00,18.18,18.19,18.16,18.16,71800.0,12.8428,12.8498,12.8286,12.8286,71800.0
2011-02-23 11:50:00,18.16,18.18,18.16,18.18,107600.0,12.8286,12.8428,12.8286,12.8428,107600.0
2011-02-23 11:55:00,18.18,18.18,18.16,18.17,63800.0,12.8428,12.8428,12.8286,12.8357,63800.0
2011-02-23 12:00:00,18.17,18.17,18.09,18.11,108200.0,12.8357,12.8357,12.7792,12.7933,108200.0
2011-02-23 12:05:00,18.1,18.11,18.03,18.04,127200.0,12.7863,12.7933,12.7368,12.7439,127200.0
2011-02-23 12:10:00,18.04,18.07,18.02,18.06,96600.0,12.7439,12.7651,12.7297,12.758,96600.0
2011-02-23 12:15:00,18.07,18.09,18.02,18.02,72800.0,12.7651,12.7792,12.7297,12.7297,72800.0
2011-02-23 12:20:00,18.02,18.08,18.01,18.07,90200.0,12.7297,12.7721,12.7227,12.7651,90200.0
2011-02-23 12:25:00,18.06,18.09,18.04,18.09,27000.0,12.758,12.7792,12.7439,12.7792,27000.0
2011-02-23 12:30:00,18.09,18.11,18.08,18.1,37000.0,12.7792,12.7933,12.7721,12.7863,37000.0
2011-02-23 12:35:00,18.1,18.1,18.06,18.06,42600.0,12.7863,12.7863,12.758,12.758,42600.0
2011-02-23 12:40:00,18.06,18.08,18.04,18.07,66800.0,12.758,12.7721,12.7439,12.7651,66800.0
2011-02-23 12:45:00,18.07,18.07,18.03,18.03,73400.0,12.7651,12.7651,12.7368,12.7368,73400.0
2011-02-23 12:50:00,18.03,18.05,18.02,18.04,56400.0,12.7368,12.7509,12.7297,12.7439,56400.0
2011-02-23 12:55:00,18.04,18.07,18.03,18.03,135800.0,12.7439,12.7651,12.7368,12.7368,135800.0
2011-02-23 13:00:00,18.03,18.04,18.0,18.03,108000.0,12.7368,12.7439,12.7156,12.7368,108000.0
2011-02-23 13:05:00,18.03,18.04,18.0,18.0,123400.0,12.7368,12.7439,12.7156,12.7156,123400.0
2011-02-23 13:10:00,18.01,18.01,17.98,17.99,83400.0,12.7227,12.7227,12.7015,12.7086,83400.0
2011-02-23 13:15:00,17.99,18.0,17.95,17.96,142800.0,12.7086,12.7156,12.6803,12.6874,142800.0
2011-02-23 13:20:00,17.96,18.0,17.95,18.0,76600.0,12.6874,12.7156,12.6803,12.7156,76600.0
2011-02-23 13:25:00,18.0,18.02,17.98,18.0,58200.0,12.7156,12.7297,12.7015,12.7156,58200.0
2011-02-23 13:30:00,18.0,18.02,17.98,18.02,57600.0,12.7156,12.7297,12.7015,12.7297,57600.0
2011-02-23 13:35:00,18.02,18.08,18.02,18.07,101000.0,12.7297,12.7721,12.7297,12.7651,101000.0
2011-02-23 13:40:00,18.07,18.09,18.05,18.08,55400.0,12.7651,12.7792,12.7509,12.7721,55400.0
2011-02-23 13:45:00,18.09,18.11,18.08,18.08,52000.0,12.7792,12.7933,12.7721,12.7721,52000.0
2011-02-23 13:50:00,18.08,18.12,18.08,18.11,41800.0,12.7721,12.8004,12.7721,12.7933,41800.0
2011-02-23 13:55:00,18.13,18.14,18.1,18.1,50600.0,12.8075,12.8145,12.7863,12.7863,50600.0
2011-02-23 14:00:00,18.1,18.15,18.09,18.15,67400.0,12.7863,12.8216,12.7792,12.8216,67400.0
2011-02-23 14:05:00,18.16,18.17,18.15,18.17,47400.0,12.8286,12.8357,12.8216,12.8357,47400.0
2011-02-23 14:10:00,18.17,18.18,18.13,18.14,52400.0,12.8357,12.8428,12.8075,12.8145,52400.0
2011-02-23 14:15:00,18.14,18.2,18.14,18.2,47800.0,12.8145,12.8569,12.8145,12.8569,47800.0
2011-02-23 14:20:00,18.2,18.24,18.2,18.23,53000.0,12.8569,12.8852,12.8569,12.8781,53000.0
2011-02-23 14:25:00,18.23,18.23,18.18,18.19,52800.0,12.8781,12.8781,12.8428,12.8498,52800.0
2011-02-23 14:30:00,18.19,18.2,18.18,18.18,86200.0,12.8498,12.8569,12.8428,12.8428,86200.0
2011-02-23 14:35:00,18.19,18.2,18.15,18.15,57000.0,12.8498,12.8569,12.8216,12.8216,57000.0
2011-02-23 14:40:00,18.15,18.18,18.14,18.15,37400.0,12.8216,12.8428,12.8145,12.8216,37400.0
2011-02-23 14:45:00,18.16,18.18,18.15,18.16,60400.0,12.8286,12.8428,12.8216,12.8286,60400.0
2011-02-23 14:50:00,18.16,18.18,18.15,18.18,85200.0,12.8286,12.8428,12.8216,12.8428,85200.0
2011-02-23 14:55:00,18.18,18.24,18.18,18.24,40800.0,12.8428,12.8852,12.8428,12.8852,40800.0
2011-02-23 15:00:00,18.24,18.25,18.22,18.22,52600.0,12.8852,12.8922,12.871,12.871,52600.0
2011-02-23 15:05:00,18.22,18.27,18.22,18.24,74400.0,12.871,12.9064,12.871,12.8852,74400.0
2011-02-23 15:10:00,18.23,18.23,18.21,18.21,50800.0,12.8781,12.8781,12.864,12.864,50800.0
2011-02-23 15:15:00,18.21,18.23,18.18,18.2,85800.0,12.864,12.8781,12.8428,12.8569,85800.0
2011-02-23 15:20:00,18.2,18.24,18.2,18.22,170600.0,12.8569,12.8852,12.8569,12.871,170600.0
2011-02-23 15:25:00,18.22,18.24,18.2,18.22,98400.0,12.871,12.8852,12.8569,12.871,98400.0
2011-02-23 15:30:00,18.22,18.23,18.17,18.2,73400.0,12.871,12.8781,12.8357,12.8569,73400.0
2011-02-23 15:35:00,18.2,18.21,18.18,18.21,76600.0,12.8569,12.864,12.8428,12.864,76600.0
2011-02-23 15:40:00,18.21,18.22,18.2,18.2,51400.0,12.864,12.871,12.8569,12.8569,51400.0
2011-02-23 15:45:00,18.21,18.21,18.16,18.19,105600.0,12.864,12.864,12.8286,12.8498,105600.0
2011-02-23 15:50:00,18.19,18.21,18.17,18.17,137200.0,12.8498,12.864,12.8357,12.8357,137200.0
2011-02-23 15:55:00,18.17,18.18,18.15,18.16,184000.0,12.8357,12.8428,12.8216,12.8286,184000.0
2011-02-24 09:30:00,18.15,18.15,18.0,18.02,96200.0,12.8216,12.8216,12.7156,12.7297,96200.0
2011-02-24 09:35:00,18.0,18.05,17.98,18.04,90800.0,12.7156,12.7509,12.7015,12.7439,90800.0
2011-02-24 09:40:00,18.04,18.18,18.03,18.18,39200.0,12.7439,12.8428,12.7368,12.8428,39200.0
2011-02-24 09:45:00,18.18,18.23,18.17,18.2,33600.0,12.8428,12.8781,12.8357,12.8569,33600.0
2011-02-24 09:50:00,18.21,18.21,18.16,18.17,48400.0,12.864,12.864,12.8286,12.8357,48400.0
2011-02-24 09:55:00,18.17,18.18,18.11,18.18,80000.0,12.8357,12.8428,12.7933,12.8428,80000.0
2011-02-24 10:00:00,18.18,18.23,18.15,18.22,47000.0,12.8428,12.8781,12.8216,12.871,47000.0
2011-02-24 10:05:00,18.22,18.31,18.2,18.29,55000.0,12.871,12.9346,12.8569,12.9205,55000.0
2011-02-24 10:10:00,18.28,18.29,18.24,18.25,40600.0,12.9134,12.9205,12.8852,12.8922,40600.0
2011-02-24 10:15:00,18.25,18.31,18.22,18.3,37800.0,12.8922,12.9346,12.871,12.9275,37800.0
2011-02-24 10:20:00,18.3,18.35,18.3,18.35,36400.0,12.9275,12.9629,12.9275,12.9629,36400.0
2011-02-24 10:25:00,18.35,18.38,18.34,18.36,76200.0,12.9629,12.9841,12.9558,12.9699,76200.0
2011-02-24 10:30:00,18.36,18.37,18.34,18.35,57400.0,12.9699,12.977,12.9558,12.9629,57400.0
2011-02-24 10:35:00,18.35,18.37,18.29,18.31,57600.0,12.9629,12.977,12.9205,12.9346,57600.0
2011-02-24 10:40:00,18.3,18.32,18.25,18.29,37600.0,12.9275,12.9417,12.8922,12.9205,37600.0
2011-02-24 10:45:00,18.3,18.3,18.2,18.23,61400.0,12.9275,12.9275,12.8569,12.8781,61400.0
2011-02-24 10:50:00,18.24,18.32,18.24,18.31,35400.0,12.8852,12.9417,12.8852,12.9346,35400.0
2011-02-24 10:55:00,18.31,18.32,18.27,18.27,50400.0,12.9346,12.9417,12.9064,12.9064,50400.0
2011-02-24 11:00:00,18.28,18.31,18.25,18.29,31000.0,12.9134,12.9346,12.8922,12.9205,31000.0
2011-02-24 11:05:00,18.29,18.34,18.25,18.32,68400.0,12.9205,12.9558,12.8922,12.9417,68400.0
2011-02-24 11:10:00,18.32,18.35,18.27,18.28,44800.0,12.9417,12.9629,12.9064,12.9134,44800.0
2011-02-24 11:15:00,18.28,18.28,18.25,18.26,47000.0,12.9134,12.9134,12.8922,12.8993,47000.0
2011-02-24 11:20:00,18.26,18.3,18.25,18.29,32600.0,12.8993,12.9275,12.8922,12.9205,32600.0
2011-02-24 11:25:00,18.3,18.37,18.29,18.35,41600.0,12.9275,12.977,12.9205,12.9629,41600.0
2011-02-24 11:30:00,18.35,18.36,18.33,18.33,34400.0,12.9629,12.9699,12.9487,12.9487,34400.0
2011-02-24 11:35:00,18.33,18.34,18.29,18.32,43000.0,12.9487,12.9558,12.9205,12.9417,43000.0
2011-02-24 11:40:00,18.31,18.32,18.29,18.29,19400.0,12.9346,12.9417,12.9205,12.9205,19400.0
2011-02-24 11:45:00,18.29,18.29,18.23,18.23,45400.0,12.9205,12.9205,12.8781,12.8781,45400.0
2011-02-24 11:50:00,18.23,18.29,18.23,18.28,53600.0,12.8781,12.9205,12.8781,12.9134,53600.0
2011-02-24 11:55:00,18.28,18.3,18.27,18.29,22200.0,12.9134,12.9275,12.9064,12.9205,22200.0
2011-02-24 12:00:00,18.29,18.31,18.22,18.24,48200.0,12.9205,12.9346,12.871,12.8852,48200.0
2011-02-24 12:05:00,18.24,18.24,18.2,18.22,32400.0,12.8852,12.8852,12.8569,12.871,32400.0
2011-02-24 12:10:00,18.22,18.27,18.21,18.26,32200.0,12.871,12.9064,12.864,12.8993,32200.0
2011-02-24 12:15:00,18.25,18.29,18.25,18.29,26200.0,12.8922,12.9205,12.8922,12.9205,26200.0
2011-02-24 12:20:00,18.29,18.3,18.29,18.3,15200.0,12.9205,12.9275,12.9205,12.9275,15200.0
2011-02-24 12:25:00,18.3,18.3,18.24,18.24,33800.0,12.9275,12.9275,12.8852,12.8852,33800.0
2011-02-24 12:30:00,18.24,18.25,18.22,18.24,81800.0,12.8852,12.8922,12.871,12.8852,81800.0
2011-02-24 12:35:00,18.24,18.3,18.23,18.3,33400.0,12.8852,12.9275,12.8781,12.9275,33400.0
2011-02-24 12:40:00,18.3,18.3,18.24,18.24,23600.0,12.9275,12.9275,12.8852,12.8852,23600.0
2011-02-24 12:45:00,18.24,18.25,18.22,18.25,32800.0,12.8852,12.8922,12.871,12.8922,32800.0
2011-02-24 12:50:00,18.25,18.3,18.25,18.3,19000.0,12.8922,12.9275,12.8922,12.9275,19000.0
2011-02-24 12:55:00,18.3,18.33,18.3,18.33,35800.0,12.9275,12.9487,12.9275,12.9487,35800.0
2011-02-24 13:00:00,18.32,18.33,18.3,18.32,30200.0,12.9417,12.9487,12.9275,12.9417,30200.0
2011-02-24 13:05:00,18.32,18.32,18.28,18.28,35800.0,12.9417,12.9417,12.9134,12.9134,35800.0
2011-02-24 13:10:00,18.28,18.31,18.28,18.3,19400.0,12.9134,12.9346,12.9134,12.9275,19400.0
2011-02-24 13:15:00,18.3,18.33,18.28,18.32,28800.0,12.9275,12.9487,12.9134,12.9417,28800.0
2011-02-24 13:20:00,18.32,18.33,18.27,18.27,39200.0,12.9417,12.9487,12.9064,12.9064,39200.0
2011-02-24 13:25:00,18.27,18.27,18.25,18.27,30800.0,12.9064,12.9064,12.8922,12.9064,30800.0
2011-02-24 13:30:00,18.26,18.28,18.26,18.28,16200.0,12.8993,12.9134,12.8993,12.9134,16200.0
2011-02-24 13:35:00,18.28,18.3,18.27,18.27,16800.0,12.9134,12.9275,12.9064,12.9064,16800.0
2011-02-24 13:40:00,18.27,18.28,18.22,18.23,36200.0,12.9064,12.9134,12.871,12.8781,36200.0
2011-02-24 13:45:00,18.23,18.23,18.18,18.19,47400.0,12.8781,12.8781,12.8428,12.8498,47400.0
2011-02-24 13:50:00,18.18,18.19,18.18,18.18,20000.0,12.8428,12.8498,12.8428,12.8428,20000.0
2011-02-24 13:55:00,18.17,18.18,18.14,18.18,45200.0,12.8357,12.8428,12.8145,12.8428,45200.0
2011-02-24 14:00:00,18.19,18.22,18.19,18.22,23800.0,12.8498,12.871,12.8498,12.871,23800.0
2011-02-24 14:05:00,18.22,18.23,18.2,18.23,20400.0,12.871,12.8781,12.8569,12.8781,20400.0
2011-02-24 14:10:00,18.23,18.28,18.23,18.28,36000.0,12.8781,12.9134,12.8781,12.9134,36000.0
2011-02-24 14:15:00,18.27,18.3,18.27,18.29,34200.0,12.9064,12.9275,12.9064,12.9205,34200.0
2011-02-24 14:20:00,18.29,18.31,18.26,18.31,21400.0,12.9205,12.9346,12.8993,12.9346,21400.0
2011-02-24 14:25:00,18.31,18.35,18.31,18.31,39200.0,12.9346,12.9629,12.9346,12.9346,39200.0
2011-02-24 14:30:00,18.31,18.33,18.27,18.33,51600.0,12.9346,12.9487,12.9064,12.9487,51600.0
2011-02-24 14:35:00,18.34,18.34,18.29,18.3,58800.0,12.9558,12.9558,12.9205,12.9275,58800.0
2011-02-24 14:40:00,18.3,18.32,18.28,18.28,32600.0,12.9275,12.9417,12.9134,12.9134,32600.0
2011-02-24 14:45:00,18.28,18.28,18.24,18.26,79600.0,12.9134,12.9134,12.8852,12.8993,79600.0
2011-02-24 14:50:00,18.25,18.25,18.22,18.23,33600.0,12.8922,12.8922,12.871,12.8781,33600.0
2011-02-24 14:55:00,18.23,18.28,18.23,18.28,44600.0,12.8781,12.9134,12.8781,12.9134,44600.0
2011-02-24 15:00:00,18.28,18.3,18.25,18.27,51000.0,12.9134,12.9275,12.8922,12.9064,51000.0
2011-02-24 15:05:00,18.27,18.32,18.26,18.32,47600.0,12.9064,12.9417,12.8993,12.9417,47600.0
2011-02-24 15:10:00,18.32,18.34,18.3,18.33,34000.0,12.9417,12.9558,12.9275,12.9487,34000.0
2011-02-24 15:15:00,18.34,18.36,18.32,18.33,49600.0,12.9558,12.9699,12.9417,12.9487,49600.0
2011-02-24 15:20:00,18.33,18.36,18.33,18.36,74000.0,12.9487,12.9699,12.9487,12.9699,74000.0
2011-02-24 15:25:00,18.36,18.38,18.35,18.37,40000.0,12.9699,12.9841,12.9629,12.977,40000.0
2011-02-24 15:30:00,18.37,18.41,18.37,18.4,61000.0,12.977,13.0053,12.977,12.9982,61000.0
2011-02-24 15:35:00,18.4,18.41,18.36,18.38,81800.0,12.9982,13.0053,12.9699,12.9841,81800.0
2011-02-24 15:40:00,18.38,18.38,18.36,18.37,48400.0,12.9841,12.9841,12.9699,12.977,48400.0
2011-02-24 15:45:00,18.36,18.4,18.36,18.36,54800.0,12.9699,12.9982,12.9699,12.9699,54800.0
2011-02-24 15:50:00,18.37,18.38,18.35,18.37,77600.0,12.977,12.9841,12.9629,12.977,77600.0
2011-02-24 15:55:00,18.36,18.38,18.36,18.36,81800.0,12.9699,12.9841,12.9699,12.9699,81800.0
2011-02-25 09:30:00,18.46,18.52,18.44,18.5,56400.0,13.0406,13.083,13.0264,13.0688,56400.0
2011-02-25 09:35:00,18.52,18.55,18.48,18.52,44000.0,13.083,13.1042,13.0547,13.083,44000.0
2011-02-25 09:40:00,18.5,18.56,18.49,18.54,31400.0,13.0688,13.1112,13.0618,13.0971,31400.0
2011-02-25 09:45:00,18.54,18.54,18.49,18.54,20400.0,13.0971,13.0971,13.0618,13.0971,20400.0
2011-02-25 09:50:00,18.53,18.56,18.51,18.55,19200.0,13.09,13.1112,13.0759,13.1042,19200.0
2011-02-25 09:55:00,18.56,18.6,18.56,18.58,19400.0,13.1112,13.1395,13.1112,13.1253,19400.0
2011-02-25 10:00:00,18.59,18.64,18.59,18.64,44800.0,13.1324,13.1677,13.1324,13.1677,44800.0
2011-02-25 10:05:00,18.64,18.66,18.62,18.66,27600.0,13.1677,13.1819,13.1536,13.1819,27600.0
2011-02-25 10:10:00,18.66,18.66,18.63,18.64,34200.0,13.1819,13.1819,13.1607,13.1677,34200.0
2011-02-25 10:15:00,18.64,18.65,18.6,18.6,26400.0,13.1677,13.1748,13.1395,13.1395,26400.0
2011-02-25 10:20:00,18.6,18.63,18.58,18.61,39600.0,13.1395,13.1607,13.1253,13.1465,39600.0
2011-02-25 10:25:00,18.61,18.63,18.6,18.61,32200.0,13.1465,13.1607,13.1395,13.1465,32200.0
2011-02-25 10:30:00,18.61,18.61,18.56,18.57,39800.0,13.1465,13.1465,13.1112,13.1183,39800.0
2011-02-25 10:35:00,18.57,18.61,18.57,18.61,25000.0,13.1183,13.1465,13.1183,13.1465,25000.0
2011-02-25 10:40:00,18.61,18.63,18.6,18.61,37000.0,13.1465,13.1607,13.1395,13.1465,37000.0
2011-02-25 10:45:00,18.61,18.67,18.6,18.67,33000.0,13.1465,13.1889,13.1395,13.1889,33000.0
2011-02-25 10:50:00,18.66,18.67,18.65,18.65,22600.0,13.1819,13.1889,13.1748,13.1748,22600.0
2011-02-25 10:55:00,18.65,18.67,18.65,18.67,16200.0,13.1748,13.1889,13.1748,13.1889,16200.0
2011-02-25 11:00:00,18.67,18.67,18.63,18.63,25000.0,13.1889,13.1889,13.1607,13.1607,25000.0
2011-02-25 11:05:00,18.63,18.65,18.61,18.62,13400.0,13.1607,13.1748,13.1465,13.1536,13400.0
2011-02-25 11:10:00,18.62,18.64,18.61,18.63,20200.0,13.1536,13.1677,13.1465,13.1607,20200.0
2011-02-25 11:15:00,18.63,18.65,18.62,18.63,40600.0,13.1607,13.1748,13.1536,13.1607,40600.0
2011-02-25 11:20:00,18.63,18.63,18.58,18.58,25600.0,13.1607,13.1607,13.1253,13.1253,25600.0
2011-02-25 11:25:00,18.59,18.6,18.57,18.59,27400.0,13.1324,13.1395,13.1183,13.1324,27400.0
2011-02-25 11:30:00,18.6,18.61,18.59,18.59,24600.0,13.1395,13.1465,13.1324,13.1324,24600.0
2011-02-25 11:35:00,18.6,18.6,18.58,18.59,32000.0,13.1395,13.1395,13.1253,13.1324,32000.0
2011-02-25 11:40:00,18.58,18.58,18.52,18.54,42200.0,13.1253,13.1253,13.083,13.0971,42200.0
2011-02-25 11:45:00,18.54,18.56,18.54,18.54,26600.0,13.0971,13.1112,13.0971,13.0971,26600.0
2011-02-25 11:50:00,18.54,18.55,18.53,18.55,14200.0,13.0971,13.1042,13.09,13.1042,14200.0
2011-02-25 11:55:00,18.55,18.58,18.55,18.58,27000.0,13.1042,13.1253,13.1042,13.1253,27000.0
2011-02-25 12:00:00,18.58,18.6,18.58,18.59,21600.0,13.1253,13.1395,13.1253,13.1324,21600.0
2011-02-25 12:05:00,18.59,18.59,18.58,18.59,5800.0,13.1324,13.1324,13.1253,13.1324,5800.0
2011-02-25 12:10:00,18.59,18.6,18.57,18.59,15200.0,13.1324,13.1395,13.1183,13.1324,15200.0
2011-02-25 12:15:00,18.6,18.61,18.59,18.61,14600.0,13.1395,13.1465,13.1324,13.1465,14600.0
2011-02-25 12:20:00,18.61,18.61,18.6,18.61,19800.0,13.1465,13.1465,13.1395,13.1465,19800.0
2011-02-25 12:25:00,18.61,18.63,18.61,18.61,19000.0,13.1465,13.1607,13.1465,13.1465,19000.0
2011-02-25 12:30:00,18.61,18.65,18.6,18.64,31000.0,13.1465,13.1748,13.1395,13.1677,31000.0
2011-02-25 12:35:00,18.64,18.64,18.62,18.64,16200.0,13.1677,13.1677,13.1536,13.1677,16200.0
2011-02-25 12:40:00,18.64,18.66,18.62,18.63,18200.0,13.1677,13.1819,13.1536,13.1607,18200.0
2011-02-25 12:45:00,18.63,18.65,18.61,18.64,18400.0,13.1607,13.1748,13.1465,13.1677,18400.0
2011-02-25 12:50:00,18.64,18.64,18.63,18.63,8600.0,13.1677,13.1677,13.1607,13.1607,8600.0
2011-02-25 12:55:00,18.63,18.63,18.61,18.62,11200.0,13.1607,13.1607,13.1465,13.1536,11200.0
2011-02-25 13:00:00,18.63,18.63,18.62,18.63,7000.0,13.1607,13.1607,13.1536,13.1607,7000.0
2011-02-25 13:05:00,18.63,18.65,18.62,18.64,15400.0,13.1607,13.1748,13.1536,13.1677,15400.0
2011-02-25 13:10:00,18.64,18.66,18.63,18.66,18200.0,13.1677,13.1819,13.1607,13.1819,18200.0
2011-02-25 13:15:00,18.66,18.68,18.66,18.68,15400.0,13.1819,13.196,13.1819,13.196,15400.0
2011-02-25 13:20:00,18.68,18.68,18.65,18.65,15200.0,13.196,13.196,13.1748,13.1748,15200.0
2011-02-25 13:25:00,18.66,18.67,18.65,18.67,14200.0,13.1819,13.1889,13.1748,13.1889,14200.0
2011-02-25 13:30:00,18.66,18.66,18.64,18.64,14000.0,13.1819,13.1819,13.1677,13.1677,14000.0
2011-02-25 13:35:00,18.64,18.66,18.63,18.66,21400.0,13.1677,13.1819,13.1607,13.1819,21400.0
2011-02-25 13:40:00,18.66,18.68,18.66,18.68,21400.0,13.1819,13.196,13.1819,13.196,21400.0
2011-02-25 13:45:00,18.68,18.68,18.64,18.65,46600.0,13.196,13.196,13.1677,13.1748,46600.0
2011-02-25 13:50:00,18.66,18.68,18.65,18.68,19800.0,13.1819,13.196,13.1748,13.196,19800.0
2011-02-25 13:55:00,18.68,18.68,18.66,18.68,22600.0,13.196,13.196,13.1819,13.196,22600.0
2011-02-25 14:00:00,18.68,18.68,18.63,18.64,28600.0,13.196,13.196,13.1607,13.1677,28600.0
2011-02-25 14:05:00,18.64,18.67,18.64,18.67,36600.0,13.1677,13.1889,13.1677,13.1889,36600.0
2011-02-25 14:10:00,18.67,18.68,18.66,18.66,14800.0,13.1889,13.196,13.1819,13.1819,14800.0
2011-02-25 14:15:00,18.67,18.68,18.65,18.66,24000.0,13.1889,13.196,13.1748,13.1819,24000.0
2011-02-25 14:20:00,18.66,18.67,18.65,18.66,34400.0,13.1819,13.1889,13.1748,13.1819,34400.0
2011-02-25 14:25:00,18.66,18.66,18.61,18.63,70000.0,13.1819,13.1819,13.1465,13.1607,70000.0
2011-02-25 14:30:00,18.62,18.65,18.62,18.64,45000.0,13.1536,13.1748,13.1536,13.1677,45000.0
2011-02-25 14:35:00,18.64,18.64,18.61,18.62,34600.0,13.1677,13.1677,13.1465,13.1536,34600.0
2011-02-25 14:40:00,18.61,18.64,18.61,18.64,14600.0,13.1465,13.1677,13.1465,13.1677,14600.0
2011-02-25 14:45:00,18.64,18.65,18.63,18.63,33600.0,13.1677,13.1748,13.1607,13.1607,33600.0
2011-02-25 14:50:00,18.63,18.63,18.61,18.63,49200.0,13.1607,13.1607,13.1465,13.1607,49200.0
2011-02-25 14:55:00,18.63,18.64,18.62,18.63,29200.0,13.1607,13.1677,13.1536,13.1607,29200.0
2011-02-25 15:00:00,18.63,18.64,18.6,18.6,71200.0,13.1607,13.1677,13.1395,13.1395,71200.0
2011-02-25 15:05:00,18.6,18.6,18.58,18.6,109000.0,13.1395,13.1395,13.1253,13.1395,109000.0
2011-02-25 15:10:00,18.6,18.61,18.6,18.61,41600.0,13.1395,13.1465,13.1395,13.1465,41600.0
2011-02-25 15:15:00,18.61,18.61,18.6,18.6,50600.0,13.1465,13.1465,13.1395,13.1395,50600.0
2011-02-25 15:20:00,18.61,18.61,18.59,18.6,36600.0,13.1465,13.1465,13.1324,13.1395,36600.0
2011-02-25 15:25:00,18.6,18.61,18.58,18.6,67600.0,13.1395,13.1465,13.1253,13.1395,67600.0
2011-02-25 15:30:00,18.6,18.6,18.59,18.59,50200.0,13.1395,13.1395,13.1324,13.1324,50200.0
2011-02-25 15:35:00,18.59,18.6,18.59,18.6,55600.0,13.1324,13.1395,13.1324,13.1395,55600.0
2011-02-25 15:40:00,18.6,18.61,18.58,18.6,78000.0,13.1395,13.1465,13.1253,13.1395,78000.0
2011-02-25 15:45:00,18.61,18.63,18.6,18.63,122200.0,13.1465,13.1607,13.1395,13.1607,122200.0
2011-02-25 15:50:00,18.63,18.65,18.61,18.65,113000.0,13.1607,13.1748,13.1465,13.1748,113000.0
2011-02-25 15:55:00,18.64,18.67,18.63,18.67,251000.0,13.1677,13.1889,13.1607,13.1889,251000.0
2011-02-28 09:30:00,18.72,18.74,18.65,18.73,47800.0,13.2242,13.2384,13.1748,13.2313,47800.0
2011-02-28 09:35:00,18.74,18.75,18.73,18.74,19800.0,13.2384,13.2454,13.2313,13.2384,19800.0
2011-02-28 09:40:00,18.75,18.75,18.73,18.73,14400.0,13.2454,13.2454,13.2313,13.2313,14400.0
2011-02-28 09:45:00,18.73,18.74,18.68,18.73,26200.0,13.2313,13.2384,13.196,13.2313,26200.0
2011-02-28 09:50:00,18.73,18.73,18.68,18.71,18000.0,13.2313,13.2313,13.196,13.2172,18000.0
2011-02-28 09:55:00,18.71,18.71,18.7,18.7,17000.0,13.2172,13.2172,13.2101,13.2101,17000.0
2011-02-28 10:00:00,18.7,18.73,18.7,18.71,18200.0,13.2101,13.2313,13.2101,13.2172,18200.0
2011-02-28 10:05:00,18.71,18.72,18.64,18.65,41400.0,13.2172,13.2242,13.1677,13.1748,41400.0
2011-02-28 10:10:00,18.66,18.66,18.61,18.63,27400.0,13.1819,13.1819,13.1465,13.1607,27400.0
2011-02-28 10:15:00,18.64,18.68,18.63,18.67,26400.0,13.1677,13.196,13.1607,13.1889,26400.0
2011-02-28 10:20:00,18.67,18.68,18.63,18.63,27400.0,13.1889,13.196,13.1607,13.1607,27400.0
2011-02-28 10:25:00,18.63,18.67,18.63,18.66,26800.0,13.1607,13.1889,13.1607,13.1819,26800.0
2011-02-28 10:30:00,18.66,18.68,18.66,18.67,18400.0,13.1819,13.196,13.1819,13.1889,18400.0
2011-02-28 10:35:00,18.67,18.67,18.6,18.6,18600.0,13.1889,13.1889,13.1395,13.1395,18600.0
2011-02-28 10:40:00,18.6,18.6,18.54,18.55,31400.0,13.1395,13.1395,13.0971,13.1042,31400.0
2011-02-28 10:45:00,18.55,18.55,18.51,18.53,36200.0,13.1042,13.1042,13.0759,13.09,36200.0
2011-02-28 10:50:00,18.53,18.56,18.52,18.56,16400.0,13.09,13.1112,13.083,13.1112,16400.0
2011-02-28 10:55:00,18.56,18.6,18.56,18.6,11600.0,13.1112,13.1395,13.1112,13.1395,11600.0
2011-02-28 11:00:00,18.6,18.61,18.53,18.55,47600.0,13.1395,13.1465,13.09,13.1042,47600.0
2011-02-28 11:05:00,18.55,18.58,18.55,18.58,14200.0,13.1042,13.1253,13.1042,13.1253,14200.0
2011-02-28 11:10:00,18.58,18.59,18.58,18.58,6400.0,13.1253,13.1324,13.1253,13.1253,6400.0
2011-02-28 11:15:00,18.59,18.6,18.57,18.59,24600.0,13.1324,13.1395,13.1183,13.1324,24600.0
2011-02-28 11:20:00,18.58,18.59,18.55,18.55,14000.0,13.1253,13.1324,13.1042,13.1042,14000.0
2011-02-28 11:25:00,18.55,18.55,18.51,18.51,31600.0,13.1042,13.1042,13.0759,13.0759,31600.0
2011-02-28 11:30:00,18.52,18.52,18.49,18.5,26400.0,13.083,13.083,13.0618,13.0688,26400.0
2011-02-28 11:35:00,18.5,18.5,18.48,18.49,29600.0,13.0688,13.0688,13.0547,13.0618,29600.0
2011-02-28 11:40:00,18.49,18.5,18.47,18.47,19800.0,13.0618,13.0688,13.0476,13.0476,19800.0
2011-02-28 11:45:00,18.48,18.5,18.46,18.5,25600.0,13.0547,13.0688,13.0406,13.0688,25600.0
2011-02-28 11:50:00,18.5,18.51,18.5,18.5,9800.0,13.0688,13.0759,13.0688,13.0688,9800.0
2011-02-28 11:55:00,18.5,18.52,18.5,18.51,14000.0,13.0688,13.083,13.0688,13.0759,14000.0
2011-02-28 12:00:00,18.5,18.5,18.47,18.47,22200.0,13.0688,13.0688,13.0476,13.0476,22200.0
2011-02-28 12:05:00,18.48,18.5,18.48,18.5,21200.0,13.0547,13.0688,13.0547,13.0688,21200.0
2011-02-28 12:10:00,18.49,18.5,18.49,18.49,15000.0,13.0618,13.0688,13.0618,13.0618,15000.0
2011-02-28 12:15:00,18.49,18.49,18.47,18.48,57000.0,13.0618,13.0618,13.0476,13.0547,57000.0
2011-02-28 12:20:00,18.47,18.48,18.47,18.47,13800.0,13.0476,13.0547,13.0476,13.0476,13800.0
2011-02-28 12:25:00,18.47,18.48,18.46,18.46,20000.0,13.0476,13.0547,13.0406,13.0406,20000.0
2011-02-28 12:30:00,18.46,18.48,18.46,18.48,12400.0,13.0406,13.0547,13.0406,13.0547,12400.0
2011-02-28 12:35:00,18.48,18.49,18.46,18.46,28800.0,13.0547,13.0618,13.0406,13.0406,28800.0
2011-02-28 12:40:00,18.46,18.46,18.44,18.45,21000.0,13.0406,13.0406,13.0264,13.0335,21000.0
2011-02-28 12:45:00,18.46,18.46,18.42,18.42,24000.0,13.0406,13.0406,13.0123,13.0123,24000.0
2011-02-28 12:50:00,18.42,18.44,18.42,18.42,16400.0,13.0123,13.0264,13.0123,13.0123,16400.0
2011-02-28 12:55:00,18.42,18.42,18.39,18.4,26400.0,13.0123,13.0123,12.9911,12.9982,26400.0
2011-02-28 13:00:00,18.39,18.4,18.38,18.38,26800.0,12.9911,12.9982,12.9841,12.9841,26800.0
2011-02-28 13:05:00,18.39,18.39,18.36,18.38,21800.0,12.9911,12.9911,12.9699,12.9841,21800.0
2011-02-28 13:10:00,18.38,18.4,18.38,18.4,9200.0,12.9841,12.9982,12.9841,12.9982,9200.0
2011-02-28 13:15:00,18.4,18.41,18.39,18.4,36600.0,12.9982,13.0053,12.9911,12.9982,36600.0
2011-02-28 13:20:00,18.4,18.4,18.38,18.39,15800.0,12.9982,12.9982,12.9841,12.9911,15800.0
2011-02-28 13:25:00,18.39,18.39,18.36,18.37,19600.0,12.9911,12.9911,12.9699,12.977,19600.0
2011-02-28 13:30:00,18.38,18.4,18.37,18.4,25200.0,12.9841,12.9982,12.977,12.9982,25200.0
2011-02-28 13:35:00,18.4,18.4,18.37,18.39,30200.0,12.9982,12.9982,12.977,12.9911,30200.0
2011-02-28 13:40:00,18.39,18.41,18.39,18.39,18000.0,12.9911,13.0053,12.9911,12.9911,18000.0
2011-02-28 13:45:00,18.39,18.4,18.36,18.37,15800.0,12.9911,12.9982,12.9699,12.977,15800.0
2011-02-28 13:50:00,18.38,18.39,18.36,18.38,18200.0,12.9841,12.9911,12.9699,12.9841,18200.0
2011-02-28 13:55:00,18.38,18.39,18.34,18.35,21800.0,12.9841,12.9911,12.9558,12.9629,21800.0
2011-02-28 14:00:00,18.35,18.35,18.34,18.34,29200.0,12.9629,12.9629,12.9558,12.9558,29200.0
2011-02-28 14:05:00,18.34,18.36,18.32,18.32,22600.0,12.9558,12.9699,12.9417,12.9417,22600.0
2011-02-28 14:10:00,18.32,18.36,18.31,18.36,25600.0,12.9417,12.9699,12.9346,12.9699,25600.0
2011-02-28 14:15:00,18.36,18.39,18.36,18.38,13200.0,12.9699,12.9911,12.9699,12.9841,13200.0
2011-02-28 14:20:00,18.38,18.38,18.35,18.36,12600.0,12.9841,12.9841,12.9629,12.9699,12600.0
2011-02-28 14:25:00,18.36,18.39,18.36,18.39,18000.0,12.9699,12.9911,12.9699,12.9911,18000.0
2011-02-28 14:30:00,18.39,18.42,18.39,18.4,32400.0,12.9911,13.0123,12.9911,12.9982,32400.0
2011-02-28 14:35:00,18.4,18.4,18.4,18.4,17800.0,12.9982,12.9982,12.9982,12.9982,17800.0
2011-02-28 14:40:00,18.4,18.4,18.38,18.38,22600.0,12.9982,12.9982,12.9841,12.9841,22600.0
2011-02-28 14:45:00,18.38,18.4,18.38,18.4,12000.0,12.9841,12.9982,12.9841,12.9982,12000.0
2011-02-28 14:50:00,18.4,18.4,18.38,18.4,30000.0,12.9982,12.9982,12.9841,12.9982,30000.0
2011-02-28 14:55:00,18.4,18.43,18.4,18.43,20200.0,12.9982,13.0194,12.9982,13.0194,20200.0
2011-02-28 15:00:00,18.43,18.43,18.42,18.42,33600.0,13.0194,13.0194,13.0123,13.0123,33600.0
2011-02-28 15:05:00,18.42,18.43,18.41,18.42,60000.0,13.0123,13.0194,13.0053,13.0123,60000.0
2011-02-28 15:10:00,18.42,18.43,18.41,18.43,21600.0,13.0123,13.0194,13.0053,13.0194,21600.0
2011-02-28 15:15:00,18.43,18.45,18.43,18.45,22400.0,13.0194,13.0335,13.0194,13.0335,22400.0
2011-02-28 15:20:00,18.45,18.46,18.45,18.45,33400.0,13.0335,13.0406,13.0335,13.0335,33400.0
2011-02-28 15:25:00,18.45,18.46,18.43,18.44,31800.0,13.0335,13.0406,13.0194,13.0264,31800.0
2011-02-28 15:30:00,18.44,18.46,18.44,18.46,31000.0,13.0264,13.0406,13.0264,13.0406,31000.0
2011-02-28 15:35:00,18.47,18.48,18.46,18.48,33200.0,13.0476,13.0547,13.0406,13.0547,33200.0
2011-02-28 15:40:00,18.47,18.47,18.44,18.45,45400.0,13.0476,13.0476,13.0264,13.0335,45400.0
2011-02-28 15:45:00,18.44,18.44,18.42,18.43,72600.0,13.0264,13.0264,13.0123,13.0194,72600.0
2011-02-28 15:50:00,18.43,18.46,18.42,18.46,78000.0,13.0194,13.0406,13.0123,13.0406,78000.0
2011-02-28 15:55:00,18.45,18.47,18.44,18.47,173600.0,13.0335,13.0476,13.0264,13.0476,173600.0
2011-03-01 09:30:00,18.54,18.6,18.5,18.55,54400.0,13.0971,13.1395,13.0688,13.1042,54400.0
2011-03-01 09:35:00,18.55,18.57,18.5,18.57,48600.0,13.1042,13.1183,13.0688,13.1183,48600.0
2011-03-01 09:40:00,18.56,18.56,18.49,18.51,32800.0,13.1112,13.1112,13.0618,13.0759,32800.0
2011-03-01 09:45:00,18.52,18.57,18.52,18.56,33400.0,13.083,13.1183,13.083,13.1112,33400.0
2011-03-01 09:50:00,18.57,18.59,18.51,18.51,35200.0,13.1183,13.1324,13.0759,13.0759,35200.0
2011-03-01 09:55:00,18.5,18.56,18.46,18.55,44000.0,13.0688,13.1112,13.0406,13.1042,44000.0
2011-03-01 10:00:00,18.54,18.58,18.47,18.51,102600.0,13.0971,13.1253,13.0476,13.0759,102600.0
2011-03-01 10:05:00,18.51,18.55,18.48,18.55,51000.0,13.0759,13.1042,13.0547,13.1042,51000.0
2011-03-01 10:10:00,18.55,18.55,18.5,18.5,35600.0,13.1042,13.1042,13.0688,13.0688,35600.0
2011-03-01 10:15:00,18.5,18.53,18.43,18.43,49800.0,13.0688,13.09,13.0194,13.0194,49800.0
2011-03-01 10:20:00,18.43,18.47,18.43,18.45,29600.0,13.0194,13.0476,13.0194,13.0335,29600.0
2011-03-01 10:25:00,18.43,18.46,18.39,18.39,33000.0,13.0194,13.0406,12.9911,12.9911,33000.0
2011-03-01 10:30:00,18.39,18.41,18.36,18.39,29000.0,12.9911,13.0053,12.9699,12.9911,29000.0
2011-03-01 10:35:00,18.39,18.41,18.36,18.38,24000.0,12.9911,13.0053,12.9699,12.9841,24000.0
2011-03-01 10:40:00,18.38,18.43,18.38,18.4,21200.0,12.9841,13.0194,12.9841,12.9982,21200.0
2011-03-01 10:45:00,18.4,18.51,18.4,18.42,45000.0,12.9982,13.0759,12.9982,13.0123,45000.0
2011-03-01 10:50:00,18.42,18.47,18.42,18.47,24600.0,13.0123,13.0476,13.0123,13.0476,24600.0
2011-03-01 10:55:00,18.47,18.57,18.47,18.54,44000.0,13.0476,13.1183,13.0476,13.0971,44000.0
2011-03-01 11:00:00,18.55,18.57,18.53,18.54,24600.0,13.1042,13.1183,13.09,13.0971,24600.0
2011-03-01 11:05:00,18.54,18.55,18.52,18.52,14800.0,13.0971,13.1042,13.083,13.083,14800.0
2011-03-01 11:10:00,18.53,18.58,18.53,18.55,22800.0,13.09,13.1253,13.09,13.1042,22800.0
2011-03-01 11:15:00,18.56,18.59,18.56,18.59,25400.0,13.1112,13.1324,13.1112,13.1324,25400.0
2011-03-01 11:20:00,18.59,18.6,18.58,18.58,19600.0,13.1324,13.1395,13.1253,13.1253,19600.0
2011-03-01 11:25:00,18.58,18.58,18.48,18.48,33200.0,13.1253,13.1253,13.0547,13.0547,33200.0
2011-03-01 11:30:00,18.48,18.49,18.45,18.49,41200.0,13.0547,13.0618,13.0335,13.0618,41200.0
2011-03-01 11:35:00,18.5,18.5,18.45,18.46,42000.0,13.0688,13.0688,13.0335,13.0406,42000.0
2011-03-01 11:40:00,18.47,18.5,18.45,18.49,19000.0,13.0476,13.0688,13.0335,13.0618,19000.0
2011-03-01 11:45:00,18.49,18.5,18.43,18.45,18600.0,13.0618,13.0688,13.0194,13.0335,18600.0
2011-03-01 11:50:00,18.44,18.47,18.42,18.43,38400.0,13.0264,13.0476,13.0123,13.0194,38400.0
2011-03-01 11:55:00,18.43,18.45,18.41,18.42,23800.0,13.0194,13.0335,13.0053,13.0123,23800.0
2011-03-01 12:00:00,18.42,18.42,18.36,18.4,35200.0,13.0123,13.0123,12.9699,12.9982,35200.0
2011-03-01 12:05:00,18.4,18.41,18.38,18.38,19400.0,12.9982,13.0053,12.9841,12.9841,19400.0
2011-03-01 12:10:00,18.39,18.41,18.38,18.38,26600.0,12.9911,13.0053,12.9841,12.9841,26600.0
2011-03-01 12:15:00,18.38,18.4,18.36,18.36,23000.0,12.9841,12.9982,12.9699,12.9699,23000.0
2011-03-01 12:20:00,18.37,18.38,18.36,18.36,21600.0,12.977,12.9841,12.9699,12.9699,21600.0
2011-03-01 12:25:00,18.35,18.36,18.32,18.34,21800.0,12.9629,12.9699,12.9417,12.9558,21800.0
2011-03-01 12:30:00,18.34,18.38,18.32,18.36,23800.0,12.9558,12.9841,12.9417,12.9699,23800.0
2011-03-01 12:35:00,18.36,18.36,18.35,18.35,7800.0,12.9699,12.9699,12.9629,12.9629,7800.0
2011-03-01 12:40:00,18.35,18.38,18.35,18.37,10800.0,12.9629,12.9841,12.9629,12.977,10800.0
2011-03-01 12:45:00,18.38,18.39,18.36,18.36,14400.0,12.9841,12.9911,12.9699,12.9699,14400.0
2011-03-01 12:50:00,18.36,18.36,18.32,18.33,14800.0,12.9699,12.9699,12.9417,12.9487,14800.0
2011-03-01 12:55:00,18.34,18.38,18.32,18.33,17200.0,12.9558,12.9841,12.9417,12.9487,17200.0
2011-03-01 13:00:00,18.33,18.33,18.29,18.31,22600.0,12.9487,12.9487,12.9205,12.9346,22600.0
2011-03-01 13:05:00,18.31,18.32,18.31,18.32,27600.0,12.9346,12.9417,12.9346,12.9417,27600.0
2011-03-01 13:10:00,18.32,18.35,18.3,18.33,23600.0,12.9417,12.9629,12.9275,12.9487,23600.0
2011-03-01 13:15:00,18.33,18.33,18.3,18.33,26000.0,12.9487,12.9487,12.9275,12.9487,26000.0
2011-03-01 13:20:00,18.32,18.34,18.28,18.32,25000.0,12.9417,12.9558,12.9134,12.9417,25000.0
2011-03-01 13:25:00,18.33,18.33,18.27,18.31,53000.0,12.9487,12.9487,12.9064,12.9346,53000.0
2011-03-01 13:30:00,18.31,18.33,18.29,18.32,25000.0,12.9346,12.9487,12.9205,12.9417,25000.0
2011-03-01 13:35:00,18.32,18.34,18.32,18.33,11200.0,12.9417,12.9558,12.9417,12.9487,11200.0
2011-03-01 13:40:00,18.32,18.32,18.28,18.28,18000.0,12.9417,12.9417,12.9134,12.9134,18000.0
2011-03-01 13:45:00,18.28,18.32,18.28,18.3,19800.0,12.9134,12.9417,12.9134,12.9275,19800.0
2011-03-01 13:50:00,18.29,18.31,18.28,18.29,26000.0,12.9205,12.9346,12.9134,12.9205,26000.0
2011-03-01 13:55:00,18.3,18.33,18.3,18.31,30000.0,12.9275,12.9487,12.9275,12.9346,30000.0
2011-03-01 14:00:00,18.31,18.31,18.26,18.27,39400.0,12.9346,12.9346,12.8993,12.9064,39400.0
2011-03-01 14:05:00,18.27,18.28,18.25,18.25,70600.0,12.9064,12.9134,12.8922,12.8922,70600.0
2011-03-01 14:10:00,18.25,18.28,18.22,18.24,66400.0,12.8922,12.9134,12.871,12.8852,66400.0
2011-03-01 14:15:00,18.24,18.27,18.22,18.27,56200.0,12.8852,12.9064,12.871,12.9064,56200.0
2011-03-01 14:20:00,18.27,18.28,18.24,18.24,48000.0,12.9064,12.9134,12.8852,12.8852,48000.0
2011-03-01 14:25:00,18.24,18.25,18.18,18.19,76800.0,12.8852,12.8922,12.8428,12.8498,76800.0
2011-03-01 14:30:00,18.18,18.21,18.17,18.17,40000.0,12.8428,12.864,12.8357,12.8357,40000.0
2011-03-01 14:35:00,18.17,18.2,18.15,18.19,38200.0,12.8357,12.8569,12.8216,12.8498,38200.0
2011-03-01 14:40:00,18.18,18.21,18.18,18.21,35800.0,12.8428,12.864,12.8428,12.864,35800.0
2011-03-01 14:45:00,18.22,18.22,18.19,18.21,20800.0,12.871,12.871,12.8498,12.864,20800.0
2011-03-01 14:50:00,18.2,18.24,18.2,18.24,34600.0,12.8569,12.8852,12.8569,12.8852,34600.0
2011-03-01 14:55:00,18.24,18.24,18.2,18.2,46600.0,12.8852,12.8852,12.8569,12.8569,46600.0
2011-03-01 15:00:00,18.2,18.24,18.2,18.2,54200.0,12.8569,12.8852,12.8569,12.8569,54200.0
2011-03-01 15:05:00,18.2,18.21,18.17,18.17,67400.0,12.8569,12.864,12.8357,12.8357,67400.0
2011-03-01 15:10:00,18.18,18.2,18.16,18.18,43800.0,12.8428,12.8569,12.8286,12.8428,43800.0
2011-03-01 15:15:00,18.18,18.23,18.18,18.23,53000.0,12.8428,12.8781,12.8428,12.8781,53000.0
2011-03-01 15:20:00,18.23,18.24,18.21,18.21,49600.0,12.8781,12.8852,12.864,12.864,49600.0
2011-03-01 15:25:00,18.2,18.21,18.18,18.18,55000.0,12.8569,12.864,12.8428,12.8428,55000.0
2011-03-01 15:30:00,18.18,18.23,18.18,18.23,58800.0,12.8428,12.8781,12.8428,12.8781,58800.0
2011-03-01 15:35:00,18.23,18.23,18.2,18.23,80400.0,12.8781,12.8781,12.8569,12.8781,80400.0
2011-03-01 15:40:00,18.23,18.24,18.21,18.22,45600.0,12.8781,12.8852,12.864,12.871,45600.0
2011-03-01 15:45:00,18.22,18.23,18.18,18.2,111600.0,12.871,12.8781,12.8428,12.8569,111600.0
2011-03-01 15:50:00,18.2,18.23,18.2,18.23,84800.0,12.8569,12.8781,12.8569,12.8781,84800.0
2011-03-01 15:55:00,18.23,18.23,18.19,18.2,78800.0,12.8781,12.8781,12.8498,12.8569,78800.0
2011-03-02 09:30:00,18.13,18.3,18.13,18.25,121000.0,12.8075,12.9275,12.8075,12.8922,121000.0
2011-03-02 09:35:00,18.26,18.31,18.21,18.29,40600.0,12.8993,12.9346,12.864,12.9205,40600.0
2011-03-02 09:40:00,18.31,18.4,18.31,18.37,19200.0,12.9346,12.9982,12.9346,12.977,19200.0
2011-03-02 09:45:00,18.36,18.37,18.31,18.36,43800.0,12.9699,12.977,12.9346,12.9699,43800.0
2011-03-02 09:50:00,18.36,18.42,18.36,18.41,21200.0,12.9699,13.0123,12.9699,13.0053,21200.0
2011-03-02 09:55:00,18.41,18.43,18.41,18.42,16600.0,13.0053,13.0194,13.0053,13.0123,16600.0
2011-03-02 10:00:00,18.43,18.48,18.42,18.47,39600.0,13.0194,13.0547,13.0123,13.0476,39600.0
2011-03-02 10:05:00,18.47,18.5,18.41,18.42,39000.0,13.0476,13.0688,13.0053,13.0123,39000.0
2011-03-02 10:10:00,18.42,18.46,18.42,18.46,29400.0,13.0123,13.0406,13.0123,13.0406,29400.0
2011-03-02 10:15:00,18.46,18.5,18.45,18.45,17600.0,13.0406,13.0688,13.0335,13.0335,17600.0
2011-03-02 10:20:00,18.46,18.48,18.41,18.41,30200.0,13.0406,13.0547,13.0053,13.0053,30200.0
2011-03-02 10:25:00,18.4,18.47,18.4,18.43,26600.0,12.9982,13.0476,12.9982,13.0194,26600.0
2011-03-02 10:30:00,18.43,18.46,18.42,18.44,21600.0,13.0194,13.0406,13.0123,13.0264,21600.0
2011-03-02 10:35:00,18.43,18.48,18.43,18.47,30000.0,13.0194,13.0547,13.0194,13.0476,30000.0
2011-03-02 10:40:00,18.46,18.49,18.46,18.49,35400.0,13.0406,13.0618,13.0406,13.0618,35400.0
2011-03-02 10:45:00,18.49,18.51,18.49,18.5,31000.0,13.0618,13.0759,13.0618,13.0688,31000.0
2011-03-02 10:50:00,18.5,18.52,18.5,18.52,23000.0,13.0688,13.083,13.0688,13.083,23000.0
2011-03-02 10:55:00,18.52,18.55,18.51,18.54,39000.0,13.083,13.1042,13.0759,13.0971,39000.0
2011-03-02 11:00:00,18.53,18.57,18.5,18.56,35800.0,13.09,13.1183,13.0688,13.1112,35800.0
2011-03-02 11:05:00,18.56,18.56,18.52,18.54,38400.0,13.1112,13.1112,13.083,13.0971,38400.0
2011-03-02 11:10:00,18.54,18.54,18.49,18.49,32600.0,13.0971,13.0971,13.0618,13.0618,32600.0
2011-03-02 11:15:00,18.49,18.5,18.45,18.46,34400.0,13.0618,13.0688,13.0335,13.0406,34400.0
2011-03-02 11:20:00,18.47,18.51,18.47,18.51,22600.0,13.0476,13.0759,13.0476,13.0759,22600.0
2011-03-02 11:25:00,18.51,18.51,18.43,18.43,28000.0,13.0759,13.0759,13.0194,13.0194,28000.0
2011-03-02 11:30:00,18.43,18.49,18.43,18.47,37200.0,13.0194,13.0618,13.0194,13.0476,37200.0
2011-03-02 11:35:00,18.47,18.48,18.43,18.44,18200.0,13.0476,13.0547,13.0194,13.0264,18200.0
2011-03-02 11:40:00,18.44,18.47,18.42,18.43,35600.0,13.0264,13.0476,13.0123,13.0194,35600.0
2011-03-02 11:45:00,18.43,18.44,18.4,18.41,25800.0,13.0194,13.0264,12.9982,13.0053,25800.0
2011-03-02 11:50:00,18.41,18.43,18.39,18.39,23200.0,13.0053,13.0194,12.9911,12.9911,23200.0
2011-03-02 11:55:00,18.39,18.39,18.35,18.36,43800.0,12.9911,12.9911,12.9629,12.9699,43800.0
2011-03-02 12:00:00,18.36,18.41,18.33,18.41,47200.0,12.9699,13.0053,12.9487,13.0053,47200.0
2011-03-02 12:05:00,18.41,18.43,18.4,18.43,37400.0,13.0053,13.0194,12.9982,13.0194,37400.0
2011-03-02 12:10:00,18.43,18.45,18.43,18.44,20200.0,13.0194,13.0335,13.0194,13.0264,20200.0
2011-03-02 12:15:00,18.43,18.45,18.42,18.44,19600.0,13.0194,13.0335,13.0123,13.0264,19600.0
2011-03-02 12:20:00,18.44,18.47,18.44,18.47,13800.0,13.0264,13.0476,13.0264,13.0476,13800.0
2011-03-02 12:25:00,18.47,18.5,18.47,18.49,24600.0,13.0476,13.0688,13.0476,13.0618,24600.0
2011-03-02 12:30:00,18.49,18.52,18.49,18.5,19200.0,13.0618,13.083,13.0618,13.0688,19200.0
2011-03-02 12:35:00,18.5,18.53,18.5,18.53,21400.0,13.0688,13.09,13.0688,13.09,21400.0
2011-03-02 12:40:00,18.53,18.53,18.5,18.51,10200.0,13.09,13.09,13.0688,13.0759,10200.0
2011-03-02 12:45:00,18.5,18.52,18.5,18.52,13600.0,13.0688,13.083,13.0688,13.083,13600.0
2011-03-02 12:50:00,18.52,18.53,18.5,18.5,11400.0,13.083,13.09,13.0688,13.0688,11400.0
2011-03-02 12:55:00,18.5,18.52,18.49,18.52,25200.0,13.0688,13.083,13.0618,13.083,25200.0
2011-03-02 13:00:00,18.52,18.55,18.5,18.51,24600.0,13.083,13.1042,13.0688,13.0759,24600.0
2011-03-02 13:05:00,18.51,18.55,18.47,18.47,17000.0,13.0759,13.1042,13.0476,13.0476,17000.0
2011-03-02 13:10:00,18.47,18.47,18.44,18.45,17000.0,13.0476,13.0476,13.0264,13.0335,17000.0
2011-03-02 13:15:00,18.44,18.46,18.43,18.43,19400.0,13.0264,13.0406,13.0194,13.0194,19400.0
2011-03-02 13:20:00,18.43,18.47,18.43,18.45,17200.0,13.0194,13.0476,13.0194,13.0335,17200.0
2011-03-02 13:25:00,18.46,18.47,18.45,18.45,9800.0,13.0406,13.0476,13.0335,13.0335,9800.0
2011-03-02 13:30:00,18.45,18.48,18.45,18.47,17200.0,13.0335,13.0547,13.0335,13.0476,17200.0
2011-03-02 13:35:00,18.48,18.48,18.45,18.46,16200.0,13.0547,13.0547,13.0335,13.0406,16200.0
2011-03-02 13:40:00,18.46,18.46,18.41,18.41,25000.0,13.0406,13.0406,13.0053,13.0053,25000.0
2011-03-02 13:45:00,18.41,18.46,18.41,18.46,18600.0,13.0053,13.0406,13.0053,13.0406,18600.0
2011-03-02 13:50:00,18.47,18.47,18.43,18.43,16000.0,13.0476,13.0476,13.0194,13.0194,16000.0
2011-03-02 13:55:00,18.43,18.43,18.41,18.43,18400.0,13.0194,13.0194,13.0053,13.0194,18400.0
2011-03-02 14:00:00,18.43,18.43,18.38,18.38,20600.0,13.0194,13.0194,12.9841,12.9841,20600.0
2011-03-02 14:05:00,18.38,18.46,18.38,18.43,26400.0,12.9841,13.0406,12.9841,13.0194,26400.0
2011-03-02 14:10:00,18.43,18.48,18.43,18.46,22200.0,13.0194,13.0547,13.0194,13.0406,22200.0
2011-03-02 14:15:00,18.46,18.49,18.43,18.43,19400.0,13.0406,13.0618,13.0194,13.0194,19400.0
2011-03-02 14:20:00,18.43,18.46,18.42,18.43,23800.0,13.0194,13.0406,13.0123,13.0194,23800.0
2011-03-02 14:25:00,18.43,18.44,18.4,18.42,16000.0,13.0194,13.0264,12.9982,13.0123,16000.0
2011-03-02 14:30:00,18.42,18.46,18.42,18.46,9000.0,13.0123,13.0406,13.0123,13.0406,9000.0
2011-03-02 14:35:00,18.45,18.49,18.45,18.46,14600.0,13.0335,13.0618,13.0335,13.0406,14600.0
2011-03-02 14:40:00,18.47,18.49,18.47,18.49,24800.0,13.0476,13.0618,13.0476,13.0618,24800.0
2011-03-02 14:45:00,18.5,18.51,18.48,18.49,18800.0,13.0688,13.0759,13.0547,13.0618,18800.0
2011-03-02 14:50:00,18.48,18.48,18.46,18.47,27600.0,13.0547,13.0547,13.0406,13.0476,27600.0
2011-03-02 14:55:00,18.47,18.47,18.45,18.47,29400.0,13.0476,13.0476,13.0335,13.0476,29400.0
2011-03-02 15:00:00,18.47,18.5,18.47,18.5,26000.0,13.0476,13.0688,13.0476,13.0688,26000.0
2011-03-02 15:05:00,18.5,18.51,18.49,18.5,32000.0,13.0688,13.0759,13.0618,13.0688,32000.0
2011-03-02 15:10:00,18.5,18.5,18.48,18.48,13600.0,13.0688,13.0688,13.0547,13.0547,13600.0
2011-03-02 15:15:00,18.48,18.48,18.46,18.46,19200.0,13.0547,13.0547,13.0406,13.0406,19200.0
2011-03-02 15:20:00,18.46,18.47,18.44,18.45,27800.0,13.0406,13.0476,13.0264,13.0335,27800.0
2011-03-02 15:25:00,18.45,18.45,18.41,18.41,48600.0,13.0335,13.0335,13.0053,13.0053,48600.0
2011-03-02 15:30:00,18.41,18.42,18.4,18.4,24800.0,13.0053,13.0123,12.9982,12.9982,24800.0
2011-03-02 15:35:00,18.4,18.4,18.39,18.4,39800.0,12.9982,12.9982,12.9911,12.9982,39800.0
2011-03-02 15:40:00,18.4,18.4,18.36,18.38,62600.0,12.9982,12.9982,12.9699,12.9841,62600.0
2011-03-02 15:45:00,18.38,18.38,18.36,18.37,64800.0,12.9841,12.9841,12.9699,12.977,64800.0
2011-03-02 15:50:00,18.37,18.39,18.37,18.38,85600.0,12.977,12.9911,12.977,12.9841,85600.0
2011-03-02 15:55:00,18.38,18.4,18.35,18.39,163000.0,12.9841,12.9982,12.9629,12.9911,163000.0
2011-03-03 09:30:00,18.53,18.61,18.52,18.58,39000.0,13.09,13.1465,13.083,13.1253,39000.0
2011-03-03 09:35:00,18.59,18.61,18.58,18.6,18800.0,13.1324,13.1465,13.1253,13.1395,18800.0
2011-03-03 09:40:00,18.59,18.63,18.58,18.63,28400.0,13.1324,13.1607,13.1253,13.1607,28400.0
2011-03-03 09:45:00,18.63,18.66,18.61,18.66,28400.0,13.1607,13.1819,13.1465,13.1819,28400.0
2011-03-03 09:50:00,18.66,18.67,18.61,18.62,44600.0,13.1819,13.1889,13.1465,13.1536,44600.0
2011-03-03 09:55:00,18.63,18.64,18.61,18.64,29800.0,13.1607,13.1677,13.1465,13.1677,29800.0
2011-03-03 10:00:00,18.64,18.66,18.63,18.64,43600.0,13.1677,13.1819,13.1607,13.1677,43600.0
2011-03-03 10:05:00,18.64,18.64,18.59,18.61,34600.0,13.1677,13.1677,13.1324,13.1465,34600.0
2011-03-03 10:10:00,18.61,18.63,18.6,18.63,53400.0,13.1465,13.1607,13.1395,13.1607,53400.0
2011-03-03 10:15:00,18.63,18.65,18.59,18.59,29800.0,13.1607,13.1748,13.1324,13.1324,29800.0
2011-03-03 10:20:00,18.59,18.63,18.58,18.63,26200.0,13.1324,13.1607,13.1253,13.1607,26200.0
2011-03-03 10:25:00,18.62,18.67,18.61,18.64,50600.0,13.1536,13.1889,13.1465,13.1677,50600.0
2011-03-03 10:30:00,18.63,18.64,18.58,18.63,68600.0,13.1607,13.1677,13.1253,13.1607,68600.0
2011-03-03 10:35:00,18.63,18.65,18.61,18.65,47400.0,13.1607,13.1748,13.1465,13.1748,47400.0
2011-03-03 10:40:00,18.65,18.71,18.64,18.7,54800.0,13.1748,13.2172,13.1677,13.2101,54800.0
2011-03-03 10:45:00,18.7,18.72,18.67,18.67,22800.0,13.2101,13.2242,13.1889,13.1889,22800.0
2011-03-03 10:50:00,18.67,18.71,18.66,18.7,44800.0,13.1889,13.2172,13.1819,13.2101,44800.0
2011-03-03 10:55:00,18.71,18.71,18.64,18.66,33200.0,13.2172,13.2172,13.1677,13.1819,33200.0
2011-03-03 11:00:00,18.66,18.68,18.65,18.67,23000.0,13.1819,13.196,13.1748,13.1889,23000.0
2011-03-03 11:05:00,18.68,18.68,18.63,18.66,22600.0,13.196,13.196,13.1607,13.1819,22600.0
2011-03-03 11:10:00,18.66,18.66,18.61,18.61,36400.0,13.1819,13.1819,13.1465,13.1465,36400.0
2011-03-03 11:15:00,18.61,18.64,18.61,18.62,28000.0,13.1465,13.1677,13.1465,13.1536,28000.0
2011-03-03 11:20:00,18.61,18.61,18.59,18.61,19800.0,13.1465,13.1465,13.1324,13.1465,19800.0
2011-03-03 11:25:00,18.6,18.61,18.57,18.58,14800.0,13.1395,13.1465,13.1183,13.1253,14800.0
2011-03-03 11:30:00,18.58,18.61,18.56,18.59,26200.0,13.1253,13.1465,13.1112,13.1324,26200.0
2011-03-03 11:35:00,18.59,18.6,18.58,18.59,17400.0,13.1324,13.1395,13.1253,13.1324,17400.0
2011-03-03 11:40:00,18.59,18.61,18.56,18.58,23400.0,13.1324,13.1465,13.1112,13.1253,23400.0
2011-03-03 11:45:00,18.58,18.61,18.58,18.6,10800.0,13.1253,13.1465,13.1253,13.1395,10800.0
2011-03-03 11:50:00,18.58,18.61,18.57,18.6,16600.0,13.1253,13.1465,13.1183,13.1395,16600.0
2011-03-03 11:55:00,18.6,18.61,18.6,18.61,24400.0,13.1395,13.1465,13.1395,13.1465,24400.0
2011-03-03 12:00:00,18.6,18.61,18.59,18.6,19600.0,13.1395,13.1465,13.1324,13.1395,19600.0
2011-03-03 12:05:00,18.6,18.6,18.58,18.59,14400.0,13.1395,13.1395,13.1253,13.1324,14400.0
2011-03-03 12:10:00,18.59,18.61,18.59,18.61,21400.0,13.1324,13.1465,13.1324,13.1465,21400.0
2011-03-03 12:15:00,18.61,18.63,18.61,18.61,21600.0,13.1465,13.1607,13.1465,13.1465,21600.0
2011-03-03 12:20:00,18.61,18.63,18.61,18.63,16400.0,13.1465,13.1607,13.1465,13.1607,16400.0
2011-03-03 12:25:00,18.63,18.64,18.61,18.61,15800.0,13.1607,13.1677,13.1465,13.1465,15800.0
2011-03-03 12:30:00,18.61,18.62,18.61,18.61,12200.0,13.1465,13.1536,13.1465,13.1465,12200.0
2011-03-03 12:35:00,18.61,18.63,18.61,18.63,8600.0,13.1465,13.1607,13.1465,13.1607,8600.0
2011-03-03 12:40:00,18.63,18.65,18.63,18.65,24000.0,13.1607,13.1748,13.1607,13.1748,24000.0
2011-03-03 12:45:00,18.64,18.65,18.63,18.64,28000.0,13.1677,13.1748,13.1607,13.1677,28000.0
2011-03-03 12:50:00,18.64,18.67,18.64,18.67,37000.0,13.1677,13.1889,13.1677,13.1889,37000.0
2011-03-03 12:55:00,18.67,18.67,18.64,18.65,42800.0,13.1889,13.1889,13.1677,13.1748,42800.0
2011-03-03 13:00:00,18.65,18.68,18.65,18.68,57200.0,13.1748,13.196,13.1748,13.196,57200.0
2011-03-03 13:05:00,18.68,18.7,18.68,18.69,37800.0,13.196,13.2101,13.196,13.203,37800.0
2011-03-03 13:10:00,18.69,18.7,18.68,18.68,44400.0,13.203,13.2101,13.196,13.196,44400.0
2011-03-03 13:15:00,18.68,18.68,18.68,18.68,14800.0,13.196,13.196,13.196,13.196,14800.0
2011-03-03 13:20:00,18.68,18.68,18.68,18.68,11000.0,13.196,13.196,13.196,13.196,11000.0
2011-03-03 13:25:00,18.68,18.7,18.66,18.67,20000.0,13.196,13.2101,13.1819,13.1889,20000.0
2011-03-03 13:30:00,18.67,18.68,18.66,18.68,22400.0,13.1889,13.196,13.1819,13.196,22400.0
2011-03-03 13:35:00,18.68,18.68,18.67,18.68,16800.0,13.196,13.196,13.1889,13.196,16800.0
2011-03-03 13:40:00,18.68,18.68,18.67,18.67,24200.0,13.196,13.196,13.1889,13.1889,24200.0
2011-03-03 13:45:00,18.67,18.69,18.67,18.68,15000.0,13.1889,13.203,13.1889,13.196,15000.0
2011-03-03 13:50:00,18.69,18.7,18.68,18.7,19800.0,13.203,13.2101,13.196,13.2101,19800.0
2011-03-03 13:55:00,18.69,18.7,18.68,18.7,29400.0,13.203,13.2101,13.196,13.2101,29400.0
2011-03-03 14:00:00,18.7,18.72,18.7,18.71,47800.0,13.2101,13.2242,13.2101,13.2172,47800.0
2011-03-03 14:05:00,18.71,18.72,18.71,18.71,10800.0,13.2172,13.2242,13.2172,13.2172,10800.0
2011-03-03 14:10:00,18.72,18.75,18.72,18.75,26800.0,13.2242,13.2454,13.2242,13.2454,26800.0
2011-03-03 14:15:00,18.75,18.75,18.74,18.75,26800.0,13.2454,13.2454,13.2384,13.2454,26800.0
2011-03-03 14:20:00,18.75,18.76,18.73,18.74,62600.0,13.2454,13.2525,13.2313,13.2384,62600.0
2011-03-03 14:25:00,18.74,18.76,18.74,18.76,79200.0,13.2384,13.2525,13.2384,13.2525,79200.0
2011-03-03 14:30:00,18.76,18.77,18.73,18.76,62000.0,13.2525,13.2596,13.2313,13.2525,62000.0
2011-03-03 14:35:00,18.77,18.79,18.77,18.78,34400.0,13.2596,13.2737,13.2596,13.2666,34400.0
2011-03-03 14:40:00,18.78,18.8,18.78,18.8,14400.0,13.2666,13.2808,13.2666,13.2808,14400.0
2011-03-03 14:45:00,18.8,18.8,18.77,18.77,28400.0,13.2808,13.2808,13.2596,13.2596,28400.0
2011-03-03 14:50:00,18.77,18.79,18.76,18.77,94600.0,13.2596,13.2737,13.2525,13.2596,94600.0
2011-03-03 14:55:00,18.77,18.79,18.77,18.79,42600.0,13.2596,13.2737,13.2596,13.2737,42600.0
2011-03-03 15:00:00,18.78,18.8,18.78,18.79,73200.0,13.2666,13.2808,13.2666,13.2737,73200.0
2011-03-03 15:05:00,18.79,18.81,18.78,18.8,75800.0,13.2737,13.2878,13.2666,13.2808,75800.0
2011-03-03 15:10:00,18.8,18.8,18.77,18.78,50600.0,13.2808,13.2808,13.2596,13.2666,50600.0
2011-03-03 15:15:00,18.78,18.78,18.76,18.77,35400.0,13.2666,13.2666,13.2525,13.2596,35400.0
2011-03-03 15:20:00,18.77,18.77,18.75,18.75,39800.0,13.2596,13.2596,13.2454,13.2454,39800.0
2011-03-03 15:25:00,18.76,18.77,18.75,18.76,19600.0,13.2525,13.2596,13.2454,13.2525,19600.0
2011-03-03 15:30:00,18.76,18.76,18.74,18.74,22200.0,13.2525,13.2525,13.2384,13.2384,22200.0
2011-03-03 15:35:00,18.74,18.75,18.72,18.75,36800.0,13.2384,13.2454,13.2242,13.2454,36800.0
2011-03-03 15:40:00,18.74,18.78,18.74,18.78,52400.0,13.2384,13.2666,13.2384,13.2666,52400.0
2011-03-03 15:45:00,18.78,18.78,18.76,18.78,48200.0,13.2666,13.2666,13.2525,13.2666,48200.0
2011-03-03 15:50:00,18.78,18.8,18.78,18.79,89000.0,13.2666,13.2808,13.2666,13.2737,89000.0
2011-03-03 15:55:00,18.79,18.79,18.78,18.78,104600.0,13.2737,13.2737,13.2666,13.2666,104600.0
2011-03-04 09:30:00,18.74,18.79,18.68,18.79,56000.0,13.2384,13.2737,13.196,13.2737,56000.0
2011-03-04 09:35:00,18.79,18.79,18.65,18.66,21600.0,13.2737,13.2737,13.1748,13.1819,21600.0
2011-03-04 09:40:00,18.67,18.68,18.63,18.63,14800.0,13.1889,13.196,13.1607,13.1607,14800.0
2011-03-04 09:45:00,18.63,18.74,18.6,18.74,48600.0,13.1607,13.2384,13.1395,13.2384,48600.0
2011-03-04 09:50:00,18.72,18.72,18.66,18.7,20400.0,13.2242,13.2242,13.1819,13.2101,20400.0
2011-03-04 09:55:00,18.71,18.75,18.69,18.7,17600.0,13.2172,13.2454,13.203,13.2101,17600.0
2011-03-04 10:00:00,18.71,18.73,18.7,18.73,16400.0,13.2172,13.2313,13.2101,13.2313,16400.0
2011-03-04 10:05:00,18.73,18.74,18.64,18.66,46400.0,13.2313,13.2384,13.1677,13.1819,46400.0
2011-03-04 10:10:00,18.66,18.68,18.61,18.64,42800.0,13.1819,13.196,13.1465,13.1677,42800.0
2011-03-04 10:15:00,18.64,18.66,18.61,18.61,20800.0,13.1677,13.1819,13.1465,13.1465,20800.0
2011-03-04 10:20:00,18.63,18.64,18.59,18.63,30800.0,13.1607,13.1677,13.1324,13.1607,30800.0
2011-03-04 10:25:00,18.63,18.63,18.6,18.63,15800.0,13.1607,13.1607,13.1395,13.1607,15800.0
2011-03-04 10:30:00,18.63,18.64,18.6,18.62,16600.0,13.1607,13.1677,13.1395,13.1536,16600.0
2011-03-04 10:35:00,18.62,18.66,18.61,18.66,23800.0,13.1536,13.1819,13.1465,13.1819,23800.0
2011-03-04 10:40:00,18.66,18.68,18.65,18.66,14000.0,13.1819,13.196,13.1748,13.1819,14000.0
2011-03-04 10:45:00,18.66,18.68,18.65,18.67,18400.0,13.1819,13.196,13.1748,13.1889,18400.0
2011-03-04 10:50:00,18.68,18.68,18.67,18.68,11200.0,13.196,13.196,13.1889,13.196,11200.0
2011-03-04 10:55:00,18.7,18.74,18.7,18.71,20000.0,13.2101,13.2384,13.2101,13.2172,20000.0
2011-03-04 11:00:00,18.72,18.72,18.7,18.72,13800.0,13.2242,13.2242,13.2101,13.2242,13800.0
2011-03-04 11:05:00,18.72,18.73,18.68,18.69,22800.0,13.2242,13.2313,13.196,13.203,22800.0
2011-03-04 11:10:00,18.68,18.7,18.68,18.7,11000.0,13.196,13.2101,13.196,13.2101,11000.0
2011-03-04 11:15:00,18.69,18.71,18.65,18.67,32800.0,13.203,13.2172,13.1748,13.1889,32800.0
2011-03-04 11:20:00,18.67,18.68,18.66,18.68,26400.0,13.1889,13.196,13.1819,13.196,26400.0
2011-03-04 11:25:00,18.68,18.68,18.66,18.67,20200.0,13.196,13.196,13.1819,13.1889,20200.0
2011-03-04 11:30:00,18.67,18.73,18.65,18.73,42000.0,13.1889,13.2313,13.1748,13.2313,42000.0
2011-03-04 11:35:00,18.72,18.75,18.71,18.75,23000.0,13.2242,13.2454,13.2172,13.2454,23000.0
2011-03-04 11:40:00,18.75,18.75,18.72,18.75,26200.0,13.2454,13.2454,13.2242,13.2454,26200.0
2011-03-04 11:45:00,18.75,18.75,18.72,18.72,8800.0,13.2454,13.2454,13.2242,13.2242,8800.0
2011-03-04 11:50:00,18.73,18.73,18.72,18.72,7400.0,13.2313,13.2313,13.2242,13.2242,7400.0
2011-03-04 11:55:00,18.72,18.72,18.65,18.66,23800.0,13.2242,13.2242,13.1748,13.1819,23800.0
2011-03-04 12:00:00,18.65,18.68,18.61,18.61,46000.0,13.1748,13.196,13.1465,13.1465,46000.0
2011-03-04 12:05:00,18.61,18.62,18.59,18.59,42200.0,13.1465,13.1536,13.1324,13.1324,42200.0
2011-03-04 12:10:00,18.6,18.6,18.52,18.53,40400.0,13.1395,13.1395,13.083,13.09,40400.0
2011-03-04 12:15:00,18.52,18.54,18.52,18.53,31600.0,13.083,13.0971,13.083,13.09,31600.0
2011-03-04 12:20:00,18.53,18.53,18.46,18.48,54000.0,13.09,13.09,13.0406,13.0547,54000.0
2011-03-04 12:25:00,18.48,18.49,18.46,18.49,18200.0,13.0547,13.0618,13.0406,13.0618,18200.0
2011-03-04 12:30:00,18.49,18.49,18.46,18.47,26000.0,13.0618,13.0618,13.0406,13.0476,26000.0
2011-03-04 12:35:00,18.47,18.5,18.47,18.5,21400.0,13.0476,13.0688,13.0476,13.0688,21400.0
2011-03-04 12:40:00,18.5,18.52,18.49,18.52,9200.0,13.0688,13.083,13.0618,13.083,9200.0
2011-03-04 12:45:00,18.52,18.56,18.52,18.54,16600.0,13.083,13.1112,13.083,13.0971,16600.0
2011-03-04 12:50:00,18.55,18.55,18.53,18.54,14400.0,13.1042,13.1042,13.09,13.0971,14400.0
2011-03-04 12:55:00,18.54,18.54,18.51,18.51,8800.0,13.0971,13.0971,13.0759,13.0759,8800.0
2011-03-04 13:00:00,18.53,18.55,18.53,18.53,12000.0,13.09,13.1042,13.09,13.09,12000.0
2011-03-04 13:05:00,18.54,18.56,18.54,18.56,7400.0,13.0971,13.1112,13.0971,13.1112,7400.0
2011-03-04 13:10:00,18.56,18.58,18.53,18.53,19400.0,13.1112,13.1253,13.09,13.09,19400.0
2011-03-04 13:15:00,18.52,18.54,18.52,18.54,10600.0,13.083,13.0971,13.083,13.0971,10600.0
2011-03-04 13:20:00,18.54,18.55,18.53,18.55,3200.0,13.0971,13.1042,13.09,13.1042,3200.0
2011-03-04 13:25:00,18.55,18.55,18.53,18.54,10400.0,13.1042,13.1042,13.09,13.0971,10400.0
2011-03-04 13:30:00,18.55,18.57,18.55,18.57,5000.0,13.1042,13.1183,13.1042,13.1183,5000.0
2011-03-04 13:35:00,18.57,18.59,18.57,18.59,8400.0,13.1183,13.1324,13.1183,13.1324,8400.0
2011-03-04 13:40:00,18.59,18.6,18.58,18.58,26600.0,13.1324,13.1395,13.1253,13.1253,26600.0
2011-03-04 13:45:00,18.58,18.58,18.57,18.57,32200.0,13.1253,13.1253,13.1183,13.1183,32200.0
2011-03-04 13:50:00,18.57,18.59,18.55,18.55,22600.0,13.1183,13.1324,13.1042,13.1042,22600.0
2011-03-04 13:55:00,18.55,18.58,18.54,18.57,12400.0,13.1042,13.1253,13.0971,13.1183,12400.0
2011-03-04 14:00:00,18.57,18.57,18.54,18.54,15200.0,13.1183,13.1183,13.0971,13.0971,15200.0
2011-03-04 14:05:00,18.54,18.55,18.52,18.52,13200.0,13.0971,13.1042,13.083,13.083,13200.0
2011-03-04 14:10:00,18.52,18.54,18.51,18.54,14400.0,13.083,13.0971,13.0759,13.0971,14400.0
2011-03-04 14:15:00,18.54,18.55,18.54,18.55,18600.0,13.0971,13.1042,13.0971,13.1042,18600.0
2011-03-04 14:20:00,18.55,18.58,18.55,18.57,25600.0,13.1042,13.1253,13.1042,13.1183,25600.0
2011-03-04 14:25:00,18.57,18.58,18.57,18.58,12200.0,13.1183,13.1253,13.1183,13.1253,12200.0
2011-03-04 14:30:00,18.58,18.58,18.56,18.56,15400.0,13.1253,13.1253,13.1112,13.1112,15400.0
2011-03-04 14:35:00,18.55,18.55,18.54,18.55,8600.0,13.1042,13.1042,13.0971,13.1042,8600.0
2011-03-04 14:40:00,18.55,18.56,18.54,18.55,9800.0,13.1042,13.1112,13.0971,13.1042,9800.0
2011-03-04 14:45:00,18.55,18.55,18.54,18.54,14800.0,13.1042,13.1042,13.0971,13.0971,14800.0
2011-03-04 14:50:00,18.54,18.55,18.54,18.54,4000.0,13.0971,13.1042,13.0971,13.0971,4000.0
2011-03-04 14:55:00,18.54,18.56,18.54,18.56,13600.0,13.0971,13.1112,13.0971,13.1112,13600.0
2011-03-04 15:00:00,18.57,18.61,18.57,18.6,28600.0,13.1183,13.1465,13.1183,13.1395,28600.0
2011-03-04 15:05:00,18.61,18.61,18.58,18.59,32200.0,13.1465,13.1465,13.1253,13.1324,32200.0
2011-03-04 15:10:00,18.59,18.6,18.58,18.58,18400.0,13.1324,13.1395,13.1253,13.1253,18400.0
2011-03-04 15:15:00,18.58,18.58,18.56,18.57,16400.0,13.1253,13.1253,13.1112,13.1183,16400.0
2011-03-04 15:20:00,18.58,18.58,18.54,18.56,41400.0,13.1253,13.1253,13.0971,13.1112,41400.0
2011-03-04 15:25:00,18.56,18.56,18.52,18.52,58800.0,13.1112,13.1112,13.083,13.083,58800.0
2011-03-04 15:30:00,18.52,18.53,18.5,18.53,53400.0,13.083,13.09,13.0688,13.09,53400.0
2011-03-04 15:35:00,18.52,18.56,18.52,18.56,27800.0,13.083,13.1112,13.083,13.1112,27800.0
2011-03-04 15:40:00,18.56,18.58,18.56,18.57,17400.0,13.1112,13.1253,13.1112,13.1183,17400.0
2011-03-04 15:45:00,18.57,18.63,18.57,18.6,53200.0,13.1183,13.1607,13.1183,13.1395,53200.0
2011-03-04 15:50:00,18.6,18.64,18.58,18.61,65800.0,13.1395,13.1677,13.1253,13.1465,65800.0
2011-03-04 15:55:00,18.61,18.63,18.59,18.6,104800.0,13.1465,13.1607,13.1324,13.1395,104800.0
2011-03-07 09:30:00,18.7,18.74,18.64,18.65,100400.0,13.2101,13.2384,13.1677,13.1748,100400.0
2011-03-07 09:35:00,18.65,18.67,18.64,18.65,28000.0,13.1748,13.1889,13.1677,13.1748,28000.0
2011-03-07 09:40:00,18.65,18.66,18.59,18.6,17400.0,13.1748,13.1819,13.1324,13.1395,17400.0
2011-03-07 09:45:00,18.6,18.61,18.55,18.59,20000.0,13.1395,13.1465,13.1042,13.1324,20000.0
2011-03-07 09:50:00,18.58,18.61,18.54,18.56,13400.0,13.1253,13.1465,13.0971,13.1112,13400.0
2011-03-07 09:55:00,18.56,18.6,18.54,18.56,22600.0,13.1112,13.1395,13.0971,13.1112,22600.0
2011-03-07 10:00:00,18.57,18.58,18.5,18.53,32800.0,13.1183,13.1253,13.0688,13.09,32800.0
2011-03-07 10:05:00,18.53,18.53,18.48,18.51,23600.0,13.09,13.09,13.0547,13.0759,23600.0
2011-03-07 10:10:00,18.51,18.54,18.5,18.53,22800.0,13.0759,13.0971,13.0688,13.09,22800.0
2011-03-07 10:15:00,18.52,18.55,18.52,18.54,17200.0,13.083,13.1042,13.083,13.0971,17200.0
2011-03-07 10:20:00,18.53,18.56,18.5,18.56,35400.0,13.09,13.1112,13.0688,13.1112,35400.0
2011-03-07 10:25:00,18.56,18.58,18.51,18.55,26400.0,13.1112,13.1253,13.0759,13.1042,26400.0
2011-03-07 10:30:00,18.56,18.56,18.5,18.51,38000.0,13.1112,13.1112,13.0688,13.0759,38000.0
2011-03-07 10:35:00,18.52,18.52,18.43,18.43,36000.0,13.083,13.083,13.0194,13.0194,36000.0
2011-03-07 10:40:00,18.45,18.45,18.34,18.35,47600.0,13.0335,13.0335,12.9558,12.9629,47600.0
2011-03-07 10:45:00,18.34,18.36,18.3,18.34,25400.0,12.9558,12.9699,12.9275,12.9558,25400.0
2011-03-07 10:50:00,18.34,18.4,18.34,18.34,32400.0,12.9558,12.9982,12.9558,12.9558,32400.0
2011-03-07 10:55:00,18.35,18.35,18.31,18.33,25600.0,12.9629,12.9629,12.9346,12.9487,25600.0
2011-03-07 11:00:00,18.33,18.33,18.28,18.28,48800.0,12.9487,12.9487,12.9134,12.9134,48800.0
2011-03-07 11:05:00,18.29,18.29,18.24,18.27,40800.0,12.9205,12.9205,12.8852,12.9064,40800.0
2011-03-07 11:10:00,18.28,18.29,18.24,18.24,37400.0,12.9134,12.9205,12.8852,12.8852,37400.0
2011-03-07 11:15:00,18.24,18.29,18.22,18.26,40400.0,12.8852,12.9205,12.871,12.8993,40400.0
2011-03-07 11:20:00,18.25,18.29,18.25,18.28,31000.0,12.8922,12.9205,12.8922,12.9134,31000.0
2011-03-07 11:25:00,18.29,18.29,18.2,18.22,40000.0,12.9205,12.9205,12.8569,12.871,40000.0
2011-03-07 11:30:00,18.22,18.22,18.2,18.2,35800.0,12.871,12.871,12.8569,12.8569,35800.0
2011-03-07 11:35:00,18.2,18.23,18.15,18.22,89400.0,12.8569,12.8781,12.8216,12.871,89400.0
2011-03-07 11:40:00,18.22,18.25,18.2,18.21,28800.0,12.871,12.8922,12.8569,12.864,28800.0
2011-03-07 11:45:00,18.21,18.22,18.14,18.16,26000.0,12.864,12.871,12.8145,12.8286,26000.0
2011-03-07 11:50:00,18.16,18.16,18.11,18.13,42200.0,12.8286,12.8286,12.7933,12.8075,42200.0
2011-03-07 11:55:00,18.13,18.17,18.11,18.16,36200.0,12.8075,12.8357,12.7933,12.8286,36200.0
2011-03-07 12:00:00,18.17,18.18,18.15,18.16,33400.0,12.8357,12.8428,12.8216,12.8286,33400.0
2011-03-07 12:05:00,18.16,18.22,18.15,18.21,29200.0,12.8286,12.871,12.8216,12.864,29200.0
2011-03-07 12:10:00,18.22,18.25,18.21,18.24,30600.0,12.871,12.8922,12.864,12.8852,30600.0
2011-03-07 12:15:00,18.24,18.26,18.23,18.25,19800.0,12.8852,12.8993,12.8781,12.8922,19800.0
2011-03-07 12:20:00,18.25,18.25,18.18,18.18,37800.0,12.8922,12.8922,12.8428,12.8428,37800.0
2011-03-07 12:25:00,18.18,18.2,18.16,18.16,18400.0,12.8428,12.8569,12.8286,12.8286,18400.0
2011-03-07 12:30:00,18.16,18.2,18.14,18.18,27800.0,12.8286,12.8569,12.8145,12.8428,27800.0
2011-03-07 12:35:00,18.18,18.18,18.17,18.18,14200.0,12.8428,12.8428,12.8357,12.8428,14200.0
2011-03-07 12:40:00,18.18,18.19,18.17,18.18,13000.0,12.8428,12.8498,12.8357,12.8428,13000.0
2011-03-07 12:45:00,18.18,18.21,18.17,18.18,15200.0,12.8428,12.864,12.8357,12.8428,15200.0
2011-03-07 12:50:00,18.18,18.18,18.15,18.18,31200.0,12.8428,12.8428,12.8216,12.8428,31200.0
2011-03-07 12:55:00,18.18,18.22,18.18,18.2,59600.0,12.8428,12.871,12.8428,12.8569,59600.0
2011-03-07 13:00:00,18.2,18.2,18.14,18.14,39000.0,12.8569,12.8569,12.8145,12.8145,39000.0
2011-03-07 13:05:00,18.14,18.18,18.13,18.16,48000.0,12.8145,12.8428,12.8075,12.8286,48000.0
2011-03-07 13:10:00,18.16,18.16,18.11,18.15,29800.0,12.8286,12.8286,12.7933,12.8216,29800.0
2011-03-07 13:15:00,18.16,18.18,18.15,18.15,29600.0,12.8286,12.8428,12.8216,12.8216,29600.0
2011-03-07 13:20:00,18.15,18.16,18.12,18.14,21800.0,12.8216,12.8286,12.8004,12.8145,21800.0
2011-03-07 13:25:00,18.13,18.16,18.13,18.15,20600.0,12.8075,12.8286,12.8075,12.8216,20600.0
2011-03-07 13:30:00,18.14,18.16,18.12,18.16,16600.0,12.8145,12.8286,12.8004,12.8286,16600.0
2011-03-07 13:35:00,18.16,18.16,18.15,18.15,16200.0,12.8286,12.8286,12.8216,12.8216,16200.0
2011-03-07 13:40:00,18.15,18.17,18.15,18.16,24200.0,12.8216,12.8357,12.8216,12.8286,24200.0
2011-03-07 13:45:00,18.16,18.19,18.15,18.19,27600.0,12.8286,12.8498,12.8216,12.8498,27600.0
2011-03-07 13:50:00,18.19,18.19,18.16,18.17,21400.0,12.8498,12.8498,12.8286,12.8357,21400.0
2011-03-07 13:55:00,18.17,18.19,18.16,18.18,45600.0,12.8357,12.8498,12.8286,12.8428,45600.0
2011-03-07 14:00:00,18.18,18.21,18.16,18.2,28600.0,12.8428,12.864,12.8286,12.8569,28600.0
2011-03-07 14:05:00,18.2,18.21,18.2,18.2,13600.0,12.8569,12.864,12.8569,12.8569,13600.0
2011-03-07 14:10:00,18.2,18.21,18.18,18.2,70400.0,12.8569,12.864,12.8428,12.8569,70400.0
2011-03-07 14:15:00,18.2,18.28,18.2,18.28,73600.0,12.8569,12.9134,12.8569,12.9134,73600.0
2011-03-07 14:20:00,18.28,18.3,18.27,18.27,32800.0,12.9134,12.9275,12.9064,12.9064,32800.0
2011-03-07 14:25:00,18.27,18.29,18.25,18.27,35200.0,12.9064,12.9205,12.8922,12.9064,35200.0
2011-03-07 14:30:00,18.26,18.28,18.25,18.25,16200.0,12.8993,12.9134,12.8922,12.8922,16200.0
2011-03-07 14:35:00,18.25,18.27,18.24,18.26,47400.0,12.8922,12.9064,12.8852,12.8993,47400.0
2011-03-07 14:40:00,18.25,18.27,18.25,18.25,35000.0,12.8922,12.9064,12.8922,12.8922,35000.0
2011-03-07 14:45:00,18.25,18.29,18.25,18.27,31200.0,12.8922,12.9205,12.8922,12.9064,31200.0
2011-03-07 14:50:00,18.27,18.28,18.25,18.26,23400.0,12.9064,12.9134,12.8922,12.8993,23400.0
2011-03-07 14:55:00,18.26,18.28,18.25,18.27,23000.0,12.8993,12.9134,12.8922,12.9064,23000.0
2011-03-07 15:00:00,18.27,18.27,18.25,18.27,26400.0,12.9064,12.9064,12.8922,12.9064,26400.0
2011-03-07 15:05:00,18.27,18.29,18.27,18.28,29200.0,12.9064,12.9205,12.9064,12.9134,29200.0
2011-03-07 15:10:00,18.28,18.32,18.28,18.31,29000.0,12.9134,12.9417,12.9134,12.9346,29000.0
2011-03-07 15:15:00,18.31,18.35,18.31,18.34,48400.0,12.9346,12.9629,12.9346,12.9558,48400.0
2011-03-07 15:20:00,18.34,18.34,18.32,18.33,40200.0,12.9558,12.9558,12.9417,12.9487,40200.0
2011-03-07 15:25:00,18.33,18.36,18.33,18.35,45000.0,12.9487,12.9699,12.9487,12.9629,45000.0
2011-03-07 15:30:00,18.35,18.4,18.34,18.39,63600.0,12.9629,12.9982,12.9558,12.9911,63600.0
2011-03-07 15:35:00,18.39,18.41,18.38,18.39,67200.0,12.9911,13.0053,12.9841,12.9911,67200.0
2011-03-07 15:40:00,18.39,18.4,18.36,18.36,60200.0,12.9911,12.9982,12.9699,12.9699,60200.0
2011-03-07 15:45:00,18.36,18.38,18.34,18.34,86000.0,12.9699,12.9841,12.9558,12.9558,86000.0
2011-03-07 15:50:00,18.34,18.35,18.3,18.32,144200.0,12.9558,12.9629,12.9275,12.9417,144200.0
2011-03-07 15:55:00,18.31,18.33,18.29,18.32,132600.0,12.9346,12.9487,12.9205,12.9417,132600.0
2011-03-08 09:30:00,18.24,18.45,18.24,18.38,59400.0,12.8852,13.0335,12.8852,12.9841,59400.0
2011-03-08 09:35:00,18.37,18.37,18.32,18.32,22800.0,12.977,12.977,12.9417,12.9417,22800.0
2011-03-08 09:40:00,18.34,18.34,18.3,18.31,11200.0,12.9558,12.9558,12.9275,12.9346,11200.0
2011-03-08 09:45:00,18.29,18.3,18.18,18.2,45600.0,12.9205,12.9275,12.8428,12.8569,45600.0
2011-03-08 09:50:00,18.22,18.28,18.21,18.28,11200.0,12.871,12.9134,12.864,12.9134,11200.0
2011-03-08 09:55:00,18.28,18.34,18.28,18.34,13200.0,12.9134,12.9558,12.9134,12.9558,13200.0
2011-03-08 10:00:00,18.36,18.45,18.36,18.41,68000.0,12.9699,13.0335,12.9699,13.0053,68000.0
2011-03-08 10:05:00,18.41,18.43,18.38,18.4,53800.0,13.0053,13.0194,12.9841,12.9982,53800.0
2011-03-08 10:10:00,18.4,18.46,18.39,18.43,34400.0,12.9982,13.0406,12.9911,13.0194,34400.0
2011-03-08 10:15:00,18.43,18.49,18.43,18.48,29200.0,13.0194,13.0618,13.0194,13.0547,29200.0
2011-03-08 10:20:00,18.49,18.52,18.45,18.45,26000.0,13.0618,13.083,13.0335,13.0335,26000.0
2011-03-08 10:25:00,18.43,18.51,18.43,18.5,22200.0,13.0194,13.0759,13.0194,13.0688,22200.0
2011-03-08 10:30:00,18.5,18.54,18.47,18.53,35000.0,13.0688,13.0971,13.0476,13.09,35000.0
2011-03-08 10:35:00,18.53,18.55,18.5,18.5,24600.0,13.09,13.1042,13.0688,13.0688,24600.0
2011-03-08 10:40:00,18.5,18.54,18.4,18.45,49200.0,13.0688,13.0971,12.9982,13.0335,49200.0
2011-03-08 10:45:00,18.45,18.48,18.41,18.48,32400.0,13.0335,13.0547,13.0053,13.0547,32400.0
2011-03-08 10:50:00,18.47,18.5,18.47,18.48,19600.0,13.0476,13.0688,13.0476,13.0547,19600.0
2011-03-08 10:55:00,18.49,18.49,18.44,18.45,12600.0,13.0618,13.0618,13.0264,13.0335,12600.0
2011-03-08 11:00:00,18.45,18.45,18.41,18.42,27200.0,13.0335,13.0335,13.0053,13.0123,27200.0
2011-03-08 11:05:00,18.42,18.46,18.4,18.44,25200.0,13.0123,13.0406,12.9982,13.0264,25200.0
2011-03-08 11:10:00,18.43,18.47,18.41,18.46,40200.0,13.0194,13.0476,13.0053,13.0406,40200.0
2011-03-08 11:15:00,18.46,18.5,18.46,18.49,28200.0,13.0406,13.0688,13.0406,13.0618,28200.0
2011-03-08 11:20:00,18.49,18.53,18.48,18.51,36200.0,13.0618,13.09,13.0547,13.0759,36200.0
2011-03-08 11:25:00,18.51,18.52,18.5,18.51,18200.0,13.0759,13.083,13.0688,13.0759,18200.0
2011-03-08 11:30:00,18.51,18.54,18.51,18.51,16200.0,13.0759,13.0971,13.0759,13.0759,16200.0
2011-03-08 11:35:00,18.51,18.52,18.49,18.5,14200.0,13.0759,13.083,13.0618,13.0688,14200.0
2011-03-08 11:40:00,18.5,18.52,18.49,18.51,18600.0,13.0688,13.083,13.0618,13.0759,18600.0
2011-03-08 11:45:00,18.51,18.54,18.5,18.53,13800.0,13.0759,13.0971,13.0688,13.09,13800.0
2011-03-08 11:50:00,18.53,18.56,18.53,18.55,26600.0,13.09,13.1112,13.09,13.1042,26600.0
2011-03-08 11:55:00,18.56,18.56,18.55,18.56,22800.0,13.1112,13.1112,13.1042,13.1112,22800.0
2011-03-08 12:00:00,18.56,18.57,18.55,18.56,22600.0,13.1112,13.1183,13.1042,13.1112,22600.0
2011-03-08 12:05:00,18.56,18.56,18.55,18.56,18800.0,13.1112,13.1112,13.1042,13.1112,18800.0
2011-03-08 12:10:00,18.57,18.58,18.56,18.56,27800.0,13.1183,13.1253,13.1112,13.1112,27800.0
2011-03-08 12:15:00,18.56,18.57,18.54,18.57,39200.0,13.1112,13.1183,13.0971,13.1183,39200.0
2011-03-08 12:20:00,18.57,18.58,18.56,18.57,17200.0,13.1183,13.1253,13.1112,13.1183,17200.0
2011-03-08 12:25:00,18.57,18.58,18.56,18.58,20000.0,13.1183,13.1253,13.1112,13.1253,20000.0
2011-03-08 12:30:00,18.57,18.57,18.55,18.55,14200.0,13.1183,13.1183,13.1042,13.1042,14200.0
2011-03-08 12:35:00,18.55,18.56,18.54,18.55,17400.0,13.1042,13.1112,13.0971,13.1042,17400.0
2011-03-08 12:40:00,18.55,18.56,18.54,18.54,18200.0,13.1042,13.1112,13.0971,13.0971,18200.0
2011-03-08 12:45:00,18.54,18.55,18.51,18.52,19400.0,13.0971,13.1042,13.0759,13.083,19400.0
2011-03-08 12:50:00,18.51,18.51,18.5,18.5,16600.0,13.0759,13.0759,13.0688,13.0688,16600.0
2011-03-08 12:55:00,18.5,18.5,18.5,18.5,13800.0,13.0688,13.0688,13.0688,13.0688,13800.0
2011-03-08 13:00:00,18.49,18.51,18.49,18.5,20600.0,13.0618,13.0759,13.0618,13.0688,20600.0
2011-03-08 13:05:00,18.49,18.5,18.49,18.5,12000.0,13.0618,13.0688,13.0618,13.0688,12000.0
2011-03-08 13:10:00,18.49,18.5,18.49,18.49,13800.0,13.0618,13.0688,13.0618,13.0618,13800.0
2011-03-08 13:15:00,18.49,18.5,18.47,18.47,13200.0,13.0618,13.0688,13.0476,13.0476,13200.0
2011-03-08 13:20:00,18.47,18.5,18.46,18.49,14000.0,13.0476,13.0688,13.0406,13.0618,14000.0
2011-03-08 13:25:00,18.5,18.5,18.49,18.5,7000.0,13.0688,13.0688,13.0618,13.0688,7000.0
2011-03-08 13:30:00,18.5,18.51,18.49,18.5,18800.0,13.0688,13.0759,13.0618,13.0688,18800.0
2011-03-08 13:35:00,18.51,18.52,18.51,18.52,8000.0,13.0759,13.083,13.0759,13.083,8000.0
2011-03-08 13:40:00,18.52,18.52,18.5,18.5,8600.0,13.083,13.083,13.0688,13.0688,8600.0
2011-03-08 13:45:00,18.5,18.51,18.49,18.51,9200.0,13.0688,13.0759,13.0618,13.0759,9200.0
2011-03-08 13:50:00,18.51,18.51,18.49,18.49,5400.0,13.0759,13.0759,13.0618,13.0618,5400.0
2011-03-08 13:55:00,18.49,18.5,18.49,18.49,16800.0,13.0618,13.0688,13.0618,13.0618,16800.0
2011-03-08 14:00:00,18.5,18.5,18.43,18.43,27000.0,13.0688,13.0688,13.0194,13.0194,27000.0
2011-03-08 14:05:00,18.43,18.43,18.41,18.43,23200.0,13.0194,13.0194,13.0053,13.0194,23200.0
2011-03-08 14:10:00,18.43,18.43,18.38,18.39,24600.0,13.0194,13.0194,12.9841,12.9911,24600.0
2011-03-08 14:15:00,18.4,18.43,18.39,18.43,19400.0,12.9982,13.0194,12.9911,13.0194,19400.0
2011-03-08 14:20:00,18.43,18.44,18.41,18.41,16000.0,13.0194,13.0264,13.0053,13.0053,16000.0
2011-03-08 14:25:00,18.42,18.42,18.4,18.4,18400.0,13.0123,13.0123,12.9982,12.9982,18400.0
2011-03-08 14:30:00,18.4,18.4,18.36,18.36,12200.0,12.9982,12.9982,12.9699,12.9699,12200.0
2011-03-08 14:35:00,18.36,18.39,18.36,18.39,17400.0,12.9699,12.9911,12.9699,12.9911,17400.0
2011-03-08 14:40:00,18.39,18.43,18.39,18.42,23400.0,12.9911,13.0194,12.9911,13.0123,23400.0
2011-03-08 14:45:00,18.43,18.45,18.42,18.44,19600.0,13.0194,13.0335,13.0123,13.0264,19600.0
2011-03-08 14:50:00,18.45,18.45,18.43,18.43,11000.0,13.0335,13.0335,13.0194,13.0194,11000.0
2011-03-08 14:55:00,18.43,18.45,18.43,18.44,16200.0,13.0194,13.0335,13.0194,13.0264,16200.0
2011-03-08 15:00:00,18.44,18.45,18.43,18.43,20600.0,13.0264,13.0335,13.0194,13.0194,20600.0
2011-03-08 15:05:00,18.43,18.45,18.43,18.45,15600.0,13.0194,13.0335,13.0194,13.0335,15600.0
2011-03-08 15:10:00,18.45,18.47,18.45,18.45,14800.0,13.0335,13.0476,13.0335,13.0335,14800.0
2011-03-08 15:15:00,18.45,18.47,18.44,18.45,43600.0,13.0335,13.0476,13.0264,13.0335,43600.0
2011-03-08 15:20:00,18.45,18.45,18.44,18.44,16600.0,13.0335,13.0335,13.0264,13.0264,16600.0
2011-03-08 15:25:00,18.44,18.45,18.41,18.44,21600.0,13.0264,13.0335,13.0053,13.0264,21600.0
2011-03-08 15:30:00,18.44,18.46,18.43,18.45,27600.0,13.0264,13.0406,13.0194,13.0335,27600.0
2011-03-08 15:35:00,18.45,18.45,18.43,18.43,22600.0,13.0335,13.0335,13.0194,13.0194,22600.0
2011-03-08 15:40:00,18.43,18.45,18.43,18.44,44200.0,13.0194,13.0335,13.0194,13.0264,44200.0
2011-03-08 15:45:00,18.45,18.45,18.41,18.43,42200.0,13.0335,13.0335,13.0053,13.0194,42200.0
2011-03-08 15:50:00,18.43,18.43,18.4,18.41,56600.0,13.0194,13.0194,12.9982,13.0053,56600.0
2011-03-08 15:55:00,18.41,18.42,18.4,18.4,63800.0,13.0053,13.0123,12.9982,12.9982,63800.0
2011-03-09 09:30:00,18.31,18.36,18.14,18.14,77200.0,12.9346,12.9699,12.8145,12.8145,77200.0
2011-03-09 09:35:00,18.14,18.18,18.05,18.05,40400.0,12.8145,12.8428,12.7509,12.7509,40400.0
2011-03-09 09:40:00,18.06,18.1,18.01,18.06,39400.0,12.758,12.7863,12.7227,12.758,39400.0
2011-03-09 09:45:00,18.05,18.07,18.0,18.05,50200.0,12.7509,12.7651,12.7156,12.7509,50200.0
2011-03-09 09:50:00,18.06,18.13,18.03,18.1,52200.0,12.758,12.8075,12.7368,12.7863,52200.0
2011-03-09 09:55:00,18.09,18.09,18.0,18.01,25400.0,12.7792,12.7792,12.7156,12.7227,25400.0
2011-03-09 10:00:00,18.01,18.01,17.95,17.97,43800.0,12.7227,12.7227,12.6803,12.6944,43800.0
2011-03-09 10:05:00,17.98,18.06,17.98,18.06,39800.0,12.7015,12.758,12.7015,12.758,39800.0
2011-03-09 10:10:00,18.06,18.07,18.03,18.05,42600.0,12.758,12.7651,12.7368,12.7509,42600.0
2011-03-09 10:15:00,18.05,18.13,18.05,18.11,37600.0,12.7509,12.8075,12.7509,12.7933,37600.0
2011-03-09 10:20:00,18.11,18.15,18.09,18.15,32800.0,12.7933,12.8216,12.7792,12.8216,32800.0
2011-03-09 10:25:00,18.16,18.18,18.12,18.14,20000.0,12.8286,12.8428,12.8004,12.8145,20000.0
2011-03-09 10:30:00,18.16,18.17,18.11,18.12,17800.0,12.8286,12.8357,12.7933,12.8004,17800.0
2011-03-09 10:35:00,18.13,18.15,18.1,18.1,32600.0,12.8075,12.8216,12.7863,12.7863,32600.0
2011-03-09 10:40:00,18.1,18.1,18.07,18.08,23000.0,12.7863,12.7863,12.7651,12.7721,23000.0
2011-03-09 10:45:00,18.08,18.08,18.02,18.02,26200.0,12.7721,12.7721,12.7297,12.7297,26200.0
2011-03-09 10:50:00,18.03,18.03,17.93,17.95,48000.0,12.7368,12.7368,12.6662,12.6803,48000.0
2011-03-09 10:55:00,17.94,17.97,17.93,17.93,36200.0,12.6732,12.6944,12.6662,12.6662,36200.0
2011-03-09 11:00:00,17.93,17.95,17.9,17.93,47200.0,12.6662,12.6803,12.645,12.6662,47200.0
2011-03-09 11:05:00,17.93,17.95,17.89,17.9,25200.0,12.6662,12.6803,12.6379,12.645,25200.0
2011-03-09 11:10:00,17.91,17.95,17.89,17.92,31200.0,12.652,12.6803,12.6379,12.6591,31200.0
2011-03-09 11:15:00,17.92,17.92,17.89,17.91,23200.0,12.6591,12.6591,12.6379,12.652,23200.0
2011-03-09 11:20:00,17.91,17.94,17.9,17.9,19600.0,12.652,12.6732,12.645,12.645,19600.0
2011-03-09 11:25:00,17.91,17.93,17.89,17.89,31000.0,12.652,12.6662,12.6379,12.6379,31000.0
2011-03-09 11:30:00,17.9,17.9,17.85,17.9,78800.0,12.645,12.645,12.6097,12.645,78800.0
2011-03-09 11:35:00,17.9,17.96,17.9,17.96,23800.0,12.645,12.6874,12.645,12.6874,23800.0
2011-03-09 11:40:00,17.95,17.97,17.94,17.95,28200.0,12.6803,12.6944,12.6732,12.6803,28200.0
2011-03-09 11:45:00,17.95,17.98,17.95,17.96,28400.0,12.6803,12.7015,12.6803,12.6874,28400.0
2011-03-09 11:50:00,17.95,17.98,17.95,17.96,30600.0,12.6803,12.7015,12.6803,12.6874,30600.0
2011-03-09 11:55:00,17.97,18.0,17.97,17.97,19600.0,12.6944,12.7156,12.6944,12.6944,19600.0
2011-03-09 12:00:00,17.97,18.02,17.96,17.99,29800.0,12.6944,12.7297,12.6874,12.7086,29800.0
2011-03-09 12:05:00,17.99,17.99,17.96,17.96,19600.0,12.7086,12.7086,12.6874,12.6874,19600.0
2011-03-09 12:10:00,17.97,17.98,17.96,17.96,10000.0,12.6944,12.7015,12.6874,12.6874,10000.0
2011-03-09 12:15:00,17.96,17.97,17.96,17.97,12000.0,12.6874,12.6944,12.6874,12.6944,12000.0
2011-03-09 12:20:00,17.96,18.0,17.95,17.98,32000.0,12.6874,12.7156,12.6803,12.7015,32000.0
2011-03-09 12:25:00,17.97,17.97,17.92,17.93,35000.0,12.6944,12.6944,12.6591,12.6662,35000.0
2011-03-09 12:30:00,17.93,17.93,17.92,17.92,11800.0,12.6662,12.6662,12.6591,12.6591,11800.0
2011-03-09 12:35:00,17.92,17.95,17.92,17.95,14400.0,12.6591,12.6803,12.6591,12.6803,14400.0
2011-03-09 12:40:00,17.95,17.95,17.91,17.91,23200.0,12.6803,12.6803,12.652,12.652,23200.0
2011-03-09 12:45:00,17.92,17.99,17.92,17.98,21800.0,12.6591,12.7086,12.6591,12.7015,21800.0
2011-03-09 12:50:00,17.98,17.99,17.96,17.98,42800.0,12.7015,12.7086,12.6874,12.7015,42800.0
2011-03-09 12:55:00,17.98,17.98,17.96,17.97,16800.0,12.7015,12.7015,12.6874,12.6944,16800.0
2011-03-09 13:00:00,17.97,17.98,17.93,17.93,43000.0,12.6944,12.7015,12.6662,12.6662,43000.0
2011-03-09 13:05:00,17.93,17.94,17.91,17.93,19800.0,12.6662,12.6732,12.652,12.6662,19800.0
2011-03-09 13:10:00,17.93,17.95,17.93,17.94,19400.0,12.6662,12.6803,12.6662,12.6732,19400.0
2011-03-09 13:15:00,17.93,17.94,17.93,17.93,15000.0,12.6662,12.6732,12.6662,12.6662,15000.0
2011-03-09 13:20:00,17.93,17.93,17.91,17.91,11400.0,12.6662,12.6662,12.652,12.652,11400.0
2011-03-09 13:25:00,17.92,17.96,17.92,17.92,24800.0,12.6591,12.6874,12.6591,12.6591,24800.0
2011-03-09 13:30:00,17.92,17.93,17.91,17.91,9400.0,12.6591,12.6662,12.652,12.652,9400.0
2011-03-09 13:35:00,17.91,17.92,17.9,17.91,24800.0,12.652,12.6591,12.645,12.652,24800.0
2011-03-09 13:40:00,17.91,17.92,17.89,17.89,28600.0,12.652,12.6591,12.6379,12.6379,28600.0
2011-03-09 13:45:00,17.89,17.9,17.89,17.9,10600.0,12.6379,12.645,12.6379,12.645,10600.0
2011-03-09 13:50:00,17.9,17.9,17.86,17.86,41200.0,12.645,12.645,12.6167,12.6167,41200.0
2011-03-09 13:55:00,17.86,17.91,17.86,17.91,17400.0,12.6167,12.652,12.6167,12.652,17400.0
2011-03-09 14:00:00,17.91,17.98,17.91,17.98,63200.0,12.652,12.7015,12.652,12.7015,63200.0
2011-03-09 14:05:00,17.97,17.97,17.93,17.96,16400.0,12.6944,12.6944,12.6662,12.6874,16400.0
2011-03-09 14:10:00,17.96,17.97,17.93,17.95,44200.0,12.6874,12.6944,12.6662,12.6803,44200.0
2011-03-09 14:15:00,17.94,17.98,17.93,17.96,38400.0,12.6732,12.7015,12.6662,12.6874,38400.0
2011-03-09 14:20:00,17.96,17.97,17.93,17.97,24600.0,12.6874,12.6944,12.6662,12.6944,24600.0
2011-03-09 14:25:00,17.96,18.0,17.96,18.0,47200.0,12.6874,12.7156,12.6874,12.7156,47200.0
2011-03-09 14:30:00,17.99,18.0,17.98,17.98,37200.0,12.7086,12.7156,12.7015,12.7015,37200.0
2011-03-09 14:35:00,17.98,17.98,17.95,17.95,25200.0,12.7015,12.7015,12.6803,12.6803,25200.0
2011-03-09 14:40:00,17.95,17.96,17.94,17.96,10000.0,12.6803,12.6874,12.6732,12.6874,10000.0
2011-03-09 14:45:00,17.96,17.98,17.95,17.97,17000.0,12.6874,12.7015,12.6803,12.6944,17000.0
2011-03-09 14:50:00,17.97,18.0,17.97,17.99,41800.0,12.6944,12.7156,12.6944,12.7086,41800.0
2011-03-09 14:55:00,17.99,17.99,17.97,17.97,25200.0,12.7086,12.7086,12.6944,12.6944,25200.0
2011-03-09 15:00:00,17.97,17.99,17.96,17.99,18000.0,12.6944,12.7086,12.6874,12.7086,18000.0
2011-03-09 15:05:00,17.99,18.0,17.97,18.0,24600.0,12.7086,12.7156,12.6944,12.7156,24600.0
2011-03-09 15:10:00,18.0,18.0,17.97,17.98,22000.0,12.7156,12.7156,12.6944,12.7015,22000.0
2011-03-09 15:15:00,17.98,17.99,17.97,17.97,24400.0,12.7015,12.7086,12.6944,12.6944,24400.0
2011-03-09 15:20:00,17.98,17.98,17.96,17.97,26200.0,12.7015,12.7015,12.6874,12.6944,26200.0
2011-03-09 15:25:00,17.97,17.98,17.95,17.95,29000.0,12.6944,12.7015,12.6803,12.6803,29000.0
2011-03-09 15:30:00,17.95,17.97,17.93,17.93,43200.0,12.6803,12.6944,12.6662,12.6662,43200.0
2011-03-09 15:35:00,17.93,17.93,17.91,17.92,49600.0,12.6662,12.6662,12.652,12.6591,49600.0
2011-03-09 15:40:00,17.92,17.93,17.91,17.92,67000.0,12.6591,12.6662,12.652,12.6591,67000.0
2011-03-09 15:45:00,17.93,17.96,17.92,17.95,98000.0,12.6662,12.6874,12.6591,12.6803,98000.0
2011-03-09 15:50:00,17.95,17.97,17.94,17.96,120000.0,12.6803,12.6944,12.6732,12.6874,120000.0
2011-03-09 15:55:00,17.96,17.96,17.93,17.96,256600.0,12.6874,12.6874,12.6662,12.6874,256600.0
2011-03-10 09:30:00,17.67,17.7,17.53,17.61,246200.0,12.4825,12.5037,12.3836,12.4401,246200.0
2011-03-10 09:35:00,17.62,17.71,17.57,17.69,46600.0,12.4472,12.5108,12.4119,12.4966,46600.0
2011-03-10 09:40:00,17.67,17.68,17.61,17.67,38800.0,12.4825,12.4896,12.4401,12.4825,38800.0
2011-03-10 09:45:00,17.68,17.7,17.67,17.69,44200.0,12.4896,12.5037,12.4825,12.4966,44200.0
2011-03-10 09:50:00,17.69,17.72,17.67,17.71,62200.0,12.4966,12.5178,12.4825,12.5108,62200.0
2011-03-10 09:55:00,17.71,17.71,17.67,17.69,24000.0,12.5108,12.5108,12.4825,12.4966,24000.0
2011-03-10 10:00:00,17.68,17.72,17.67,17.7,77600.0,12.4896,12.5178,12.4825,12.5037,77600.0
2011-03-10 10:05:00,17.71,17.71,17.63,17.63,54200.0,12.5108,12.5108,12.4542,12.4542,54200.0
2011-03-10 10:10:00,17.63,17.63,17.58,17.6,48400.0,12.4542,12.4542,12.4189,12.433,48400.0
2011-03-10 10:15:00,17.6,17.62,17.59,17.61,20000.0,12.433,12.4472,12.426,12.4401,20000.0
2011-03-10 10:20:00,17.62,17.68,17.62,17.67,39800.0,12.4472,12.4896,12.4472,12.4825,39800.0
2011-03-10 10:25:00,17.68,17.68,17.62,17.62,17200.0,12.4896,12.4896,12.4472,12.4472,17200.0
2011-03-10 10:30:00,17.63,17.63,17.58,17.6,39800.0,12.4542,12.4542,12.4189,12.433,39800.0
2011-03-10 10:35:00,17.59,17.6,17.55,17.59,61200.0,12.426,12.433,12.3977,12.426,61200.0
2011-03-10 10:40:00,17.59,17.63,17.59,17.62,54200.0,12.426,12.4542,12.426,12.4472,54200.0
2011-03-10 10:45:00,17.62,17.64,17.6,17.63,37800.0,12.4472,12.4613,12.433,12.4542,37800.0
2011-03-10 10:50:00,17.63,17.65,17.61,17.65,50000.0,12.4542,12.4684,12.4401,12.4684,50000.0
2011-03-10 10:55:00,17.65,17.66,17.64,17.65,59800.0,12.4684,12.4754,12.4613,12.4684,59800.0
2011-03-10 11:00:00,17.66,17.67,17.64,17.66,41600.0,12.4754,12.4825,12.4613,12.4754,41600.0
2011-03-10 11:05:00,17.66,17.68,17.66,17.66,29200.0,12.4754,12.4896,12.4754,12.4754,29200.0
2011-03-10 11:10:00,17.65,17.67,17.64,17.67,45200.0,12.4684,12.4825,12.4613,12.4825,45200.0
2011-03-10 11:15:00,17.67,17.7,17.66,17.7,29200.0,12.4825,12.5037,12.4754,12.5037,29200.0
2011-03-10 11:20:00,17.7,17.72,17.68,17.7,42800.0,12.5037,12.5178,12.4896,12.5037,42800.0
2011-03-10 11:25:00,17.7,17.72,17.68,17.68,28000.0,12.5037,12.5178,12.4896,12.4896,28000.0
2011-03-10 11:30:00,17.68,17.7,17.68,17.7,26800.0,12.4896,12.5037,12.4896,12.5037,26800.0
2011-03-10 11:35:00,17.7,17.74,17.7,17.73,23000.0,12.5037,12.5319,12.5037,12.5249,23000.0
2011-03-10 11:40:00,17.74,17.75,17.74,17.74,22000.0,12.5319,12.539,12.5319,12.5319,22000.0
2011-03-10 11:45:00,17.74,17.74,17.71,17.71,18200.0,12.5319,12.5319,12.5108,12.5108,18200.0
2011-03-10 11:50:00,17.71,17.74,17.71,17.74,34000.0,12.5108,12.5319,12.5108,12.5319,34000.0
2011-03-10 11:55:00,17.74,17.76,17.74,17.75,15800.0,12.5319,12.5461,12.5319,12.539,15800.0
2011-03-10 12:00:00,17.75,17.75,17.74,17.74,12600.0,12.539,12.539,12.5319,12.5319,12600.0
2011-03-10 12:05:00,17.74,17.74,17.71,17.71,24400.0,12.5319,12.5319,12.5108,12.5108,24400.0
2011-03-10 12:10:00,17.72,17.73,17.71,17.72,27600.0,12.5178,12.5249,12.5108,12.5178,27600.0
2011-03-10 12:15:00,17.72,17.73,17.71,17.71,25400.0,12.5178,12.5249,12.5108,12.5108,25400.0
2011-03-10 12:20:00,17.71,17.74,17.71,17.73,36200.0,12.5108,12.5319,12.5108,12.5249,36200.0
2011-03-10 12:25:00,17.73,17.73,17.67,17.68,30400.0,12.5249,12.5249,12.4825,12.4896,30400.0
2011-03-10 12:30:00,17.68,17.71,17.68,17.71,30400.0,12.4896,12.5108,12.4896,12.5108,30400.0
2011-03-10 12:35:00,17.71,17.73,17.69,17.72,26600.0,12.5108,12.5249,12.4966,12.5178,26600.0
2011-03-10 12:40:00,17.72,17.72,17.69,17.72,19200.0,12.5178,12.5178,12.4966,12.5178,19200.0
2011-03-10 12:45:00,17.72,17.74,17.72,17.72,16000.0,12.5178,12.5319,12.5178,12.5178,16000.0
2011-03-10 12:50:00,17.72,17.79,17.71,17.79,27200.0,12.5178,12.5673,12.5108,12.5673,27200.0
2011-03-10 12:55:00,17.79,17.79,17.77,17.79,30200.0,12.5673,12.5673,12.5531,12.5673,30200.0
2011-03-10 13:00:00,17.8,17.81,17.78,17.79,28200.0,12.5743,12.5814,12.5602,12.5673,28200.0
2011-03-10 13:05:00,17.79,17.79,17.77,17.79,21000.0,12.5673,12.5673,12.5531,12.5673,21000.0
2011-03-10 13:10:00,17.79,17.83,17.78,17.83,25400.0,12.5673,12.5955,12.5602,12.5955,25400.0
2011-03-10 13:15:00,17.83,17.84,17.81,17.83,32800.0,12.5955,12.6026,12.5814,12.5955,32800.0
2011-03-10 13:20:00,17.83,17.83,17.79,17.79,40600.0,12.5955,12.5955,12.5673,12.5673,40600.0
2011-03-10 13:25:00,17.78,17.78,17.72,17.73,56400.0,12.5602,12.5602,12.5178,12.5249,56400.0
2011-03-10 13:30:00,17.73,17.73,17.66,17.67,61000.0,12.5249,12.5249,12.4754,12.4825,61000.0
2011-03-10 13:35:00,17.67,17.71,17.66,17.66,84600.0,12.4825,12.5108,12.4754,12.4754,84600.0
2011-03-10 13:40:00,17.66,17.7,17.66,17.68,53400.0,12.4754,12.5037,12.4754,12.4896,53400.0
2011-03-10 13:45:00,17.68,17.72,17.67,17.72,41200.0,12.4896,12.5178,12.4825,12.5178,41200.0
2011-03-10 13:50:00,17.72,17.73,17.69,17.7,33400.0,12.5178,12.5249,12.4966,12.5037,33400.0
2011-03-10 13:55:00,17.68,17.72,17.68,17.71,20200.0,12.4896,12.5178,12.4896,12.5108,20200.0
2011-03-10 14:00:00,17.71,17.73,17.7,17.72,31200.0,12.5108,12.5249,12.5037,12.5178,31200.0
2011-03-10 14:05:00,17.71,17.74,17.7,17.73,29400.0,12.5108,12.5319,12.5037,12.5249,29400.0
2011-03-10 14:10:00,17.74,17.75,17.73,17.73,20000.0,12.5319,12.539,12.5249,12.5249,20000.0
2011-03-10 14:15:00,17.72,17.74,17.72,17.74,22000.0,12.5178,12.5319,12.5178,12.5319,22000.0
2011-03-10 14:20:00,17.75,17.75,17.72,17.72,31400.0,12.539,12.539,12.5178,12.5178,31400.0
2011-03-10 14:25:00,17.73,17.74,17.72,17.73,22400.0,12.5249,12.5319,12.5178,12.5249,22400.0
2011-03-10 14:30:00,17.73,17.75,17.72,17.75,27200.0,12.5249,12.539,12.5178,12.539,27200.0
2011-03-10 14:35:00,17.75,17.78,17.75,17.78,26200.0,12.539,12.5602,12.539,12.5602,26200.0
2011-03-10 14:40:00,17.79,17.79,17.75,17.75,42200.0,12.5673,12.5673,12.539,12.539,42200.0
2011-03-10 14:45:00,17.76,17.77,17.75,17.76,17800.0,12.5461,12.5531,12.539,12.5461,17800.0
2011-03-10 14:50:00,17.76,17.77,17.74,17.74,39600.0,12.5461,12.5531,12.5319,12.5319,39600.0
2011-03-10 14:55:00,17.74,17.75,17.74,17.74,17200.0,12.5319,12.539,12.5319,12.5319,17200.0
2011-03-10 15:00:00,17.74,17.74,17.69,17.71,55800.0,12.5319,12.5319,12.4966,12.5108,55800.0
2011-03-10 15:05:00,17.71,17.73,17.7,17.7,35600.0,12.5108,12.5249,12.5037,12.5037,35600.0
2011-03-10 15:10:00,17.7,17.7,17.67,17.67,37200.0,12.5037,12.5037,12.4825,12.4825,37200.0
2011-03-10 15:15:00,17.67,17.68,17.65,17.66,62600.0,12.4825,12.4896,12.4684,12.4754,62600.0
2011-03-10 15:20:00,17.66,17.68,17.65,17.68,48000.0,12.4754,12.4896,12.4684,12.4896,48000.0
2011-03-10 15:25:00,17.68,17.7,17.67,17.68,50800.0,12.4896,12.5037,12.4825,12.4896,50800.0
2011-03-10 15:30:00,17.68,17.69,17.66,17.66,72600.0,12.4896,12.4966,12.4754,12.4754,72600.0
2011-03-10 15:35:00,17.66,17.7,17.66,17.69,77400.0,12.4754,12.5037,12.4754,12.4966,77400.0
2011-03-10 15:40:00,17.69,17.73,17.68,17.71,98200.0,12.4966,12.5249,12.4896,12.5108,98200.0
2011-03-10 15:45:00,17.71,17.71,17.68,17.68,76200.0,12.5108,12.5108,12.4896,12.4896,76200.0
2011-03-10 15:50:00,17.68,17.69,17.67,17.68,197400.0,12.4896,12.4966,12.4825,12.4896,197400.0
2011-03-10 15:55:00,17.68,17.68,17.66,17.67,219200.0,12.4896,12.4896,12.4754,12.4825,219200.0
2011-03-11 09:30:00,17.58,17.81,17.56,17.81,60800.0,12.4189,12.5814,12.4048,12.5814,60800.0
2011-03-11 09:35:00,17.8,17.86,17.79,17.82,32800.0,12.5743,12.6167,12.5673,12.5885,32800.0
2011-03-11 09:40:00,17.82,17.86,17.8,17.86,43800.0,12.5885,12.6167,12.5743,12.6167,43800.0
2011-03-11 09:45:00,17.86,17.86,17.75,17.77,20800.0,12.6167,12.6167,12.539,12.5531,20800.0
2011-03-11 09:50:00,17.78,17.8,17.7,17.71,25400.0,12.5602,12.5743,12.5037,12.5108,25400.0
2011-03-11 09:55:00,17.69,17.75,17.68,17.74,33400.0,12.4966,12.539,12.4896,12.5319,33400.0
2011-03-11 10:00:00,17.72,17.74,17.66,17.67,18000.0,12.5178,12.5319,12.4754,12.4825,18000.0
2011-03-11 10:05:00,17.66,17.66,17.63,17.63,24600.0,12.4754,12.4754,12.4542,12.4542,24600.0
2011-03-11 10:10:00,17.63,17.68,17.63,17.67,24800.0,12.4542,12.4896,12.4542,12.4825,24800.0
2011-03-11 10:15:00,17.68,17.74,17.66,17.7,25600.0,12.4896,12.5319,12.4754,12.5037,25600.0
2011-03-11 10:20:00,17.7,17.74,17.7,17.74,23800.0,12.5037,12.5319,12.5037,12.5319,23800.0
2011-03-11 10:25:00,17.74,17.76,17.69,17.7,30800.0,12.5319,12.5461,12.4966,12.5037,30800.0
2011-03-11 10:30:00,17.71,17.73,17.66,17.66,56400.0,12.5108,12.5249,12.4754,12.4754,56400.0
2011-03-11 10:35:00,17.66,17.69,17.65,17.69,49600.0,12.4754,12.4966,12.4684,12.4966,49600.0
2011-03-11 10:40:00,17.69,17.71,17.66,17.68,40000.0,12.4966,12.5108,12.4754,12.4896,40000.0
2011-03-11 10:45:00,17.68,17.74,17.67,17.74,112000.0,12.4896,12.5319,12.4825,12.5319,112000.0
2011-03-11 10:50:00,17.73,17.75,17.7,17.75,58800.0,12.5249,12.539,12.5037,12.539,58800.0
2011-03-11 10:55:00,17.75,17.76,17.72,17.73,27600.0,12.539,12.5461,12.5178,12.5249,27600.0
2011-03-11 11:00:00,17.73,17.74,17.7,17.73,39600.0,12.5249,12.5319,12.5037,12.5249,39600.0
2011-03-11 11:05:00,17.73,17.74,17.7,17.7,36400.0,12.5249,12.5319,12.5037,12.5037,36400.0
2011-03-11 11:10:00,17.71,17.73,17.68,17.73,38800.0,12.5108,12.5249,12.4896,12.5249,38800.0
2011-03-11 11:15:00,17.72,17.76,17.72,17.75,43400.0,12.5178,12.5461,12.5178,12.539,43400.0
2011-03-11 11:20:00,17.75,17.81,17.75,17.81,27000.0,12.539,12.5814,12.539,12.5814,27000.0
2011-03-11 11:25:00,17.8,17.81,17.79,17.8,61200.0,12.5743,12.5814,12.5673,12.5743,61200.0
2011-03-11 11:30:00,17.81,17.82,17.81,17.81,32200.0,12.5814,12.5885,12.5814,12.5814,32200.0
2011-03-11 11:35:00,17.81,17.84,17.81,17.84,67000.0,12.5814,12.6026,12.5814,12.6026,67000.0
2011-03-11 11:40:00,17.83,17.84,17.82,17.83,22600.0,12.5955,12.6026,12.5885,12.5955,22600.0
2011-03-11 11:45:00,17.83,17.86,17.83,17.83,18800.0,12.5955,12.6167,12.5955,12.5955,18800.0
2011-03-11 11:50:00,17.83,17.84,17.81,17.82,81200.0,12.5955,12.6026,12.5814,12.5885,81200.0
2011-03-11 11:55:00,17.82,17.83,17.8,17.81,83200.0,12.5885,12.5955,12.5743,12.5814,83200.0
2011-03-11 12:00:00,17.82,17.83,17.78,17.8,31400.0,12.5885,12.5955,12.5602,12.5743,31400.0
2011-03-11 12:05:00,17.8,17.81,17.8,17.8,14800.0,12.5743,12.5814,12.5743,12.5743,14800.0
2011-03-11 12:10:00,17.8,17.81,17.75,17.77,43000.0,12.5743,12.5814,12.539,12.5531,43000.0
2011-03-11 12:15:00,17.77,17.8,17.77,17.8,22000.0,12.5531,12.5743,12.5531,12.5743,22000.0
2011-03-11 12:20:00,17.8,17.81,17.79,17.81,49200.0,12.5743,12.5814,12.5673,12.5814,49200.0
2011-03-11 12:25:00,17.81,17.81,17.8,17.8,13600.0,12.5814,12.5814,12.5743,12.5743,13600.0
2011-03-11 12:30:00,17.81,17.81,17.79,17.79,8800.0,12.5814,12.5814,12.5673,12.5673,8800.0
2011-03-11 12:35:00,17.79,17.81,17.78,17.8,18000.0,12.5673,12.5814,12.5602,12.5743,18000.0
2011-03-11 12:40:00,17.79,17.8,17.78,17.79,13000.0,12.5673,12.5743,12.5602,12.5673,13000.0
2011-03-11 12:45:00,17.79,17.8,17.77,17.78,18000.0,12.5673,12.5743,12.5531,12.5602,18000.0
2011-03-11 12:50:00,17.77,17.8,17.77,17.79,12400.0,12.5531,12.5743,12.5531,12.5673,12400.0
2011-03-11 12:55:00,17.79,17.8,17.78,17.8,13200.0,12.5673,12.5743,12.5602,12.5743,13200.0
2011-03-11 13:00:00,17.8,17.8,17.76,17.76,35400.0,12.5743,12.5743,12.5461,12.5461,35400.0
2011-03-11 13:05:00,17.75,17.77,17.75,17.77,9600.0,12.539,12.5531,12.539,12.5531,9600.0
2011-03-11 13:10:00,17.77,17.78,17.71,17.72,30400.0,12.5531,12.5602,12.5108,12.5178,30400.0
2011-03-11 13:15:00,17.72,17.72,17.7,17.72,36400.0,12.5178,12.5178,12.5037,12.5178,36400.0
2011-03-11 13:20:00,17.72,17.75,17.71,17.75,21400.0,12.5178,12.539,12.5108,12.539,21400.0
2011-03-11 13:25:00,17.75,17.76,17.75,17.75,8000.0,12.539,12.5461,12.539,12.539,8000.0
2011-03-11 13:30:00,17.76,17.76,17.75,17.75,12000.0,12.5461,12.5461,12.539,12.539,12000.0
2011-03-11 13:35:00,17.75,17.75,17.74,17.74,17400.0,12.539,12.539,12.5319,12.5319,17400.0
2011-03-11 13:40:00,17.73,17.75,17.73,17.75,9200.0,12.5249,12.539,12.5249,12.539,9200.0
2011-03-11 13:45:00,17.75,17.78,17.75,17.77,8000.0,12.539,12.5602,12.539,12.5531,8000.0
2011-03-11 13:50:00,17.77,17.77,17.75,17.77,6000.0,12.5531,12.5531,12.539,12.5531,6000.0
2011-03-11 13:55:00,17.77,17.77,17.74,17.74,16200.0,12.5531,12.5531,12.5319,12.5319,16200.0
2011-03-11 14:00:00,17.73,17.74,17.72,17.73,12000.0,12.5249,12.5319,12.5178,12.5249,12000.0
2011-03-11 14:05:00,17.73,17.75,17.73,17.74,11800.0,12.5249,12.539,12.5249,12.5319,11800.0
2011-03-11 14:10:00,17.74,17.76,17.74,17.76,18600.0,12.5319,12.5461,12.5319,12.5461,18600.0
2011-03-11 14:15:00,17.77,17.79,17.77,17.79,41200.0,12.5531,12.5673,12.5531,12.5673,41200.0
2011-03-11 14:20:00,17.78,17.79,17.77,17.78,24200.0,12.5602,12.5673,12.5531,12.5602,24200.0
2011-03-11 14:25:00,17.78,17.79,17.77,17.79,65000.0,12.5602,12.5673,12.5531,12.5673,65000.0
2011-03-11 14:30:00,17.78,17.8,17.78,17.79,24000.0,12.5602,12.5743,12.5602,12.5673,24000.0
2011-03-11 14:35:00,17.79,17.79,17.75,17.75,15600.0,12.5673,12.5673,12.539,12.539,15600.0
2011-03-11 14:40:00,17.76,17.79,17.76,17.78,22200.0,12.5461,12.5673,12.5461,12.5602,22200.0
2011-03-11 14:45:00,17.78,17.79,17.77,17.77,11600.0,12.5602,12.5673,12.5531,12.5531,11600.0
2011-03-11 14:50:00,17.77,17.8,17.77,17.79,30600.0,12.5531,12.5743,12.5531,12.5673,30600.0
2011-03-11 14:55:00,17.79,17.79,17.78,17.79,17400.0,12.5673,12.5673,12.5602,12.5673,17400.0
2011-03-11 15:00:00,17.79,17.8,17.79,17.8,56200.0,12.5673,12.5743,12.5673,12.5743,56200.0
2011-03-11 15:05:00,17.8,17.82,17.8,17.81,31400.0,12.5743,12.5885,12.5743,12.5814,31400.0
2011-03-11 15:10:00,17.81,17.81,17.8,17.81,27200.0,12.5814,12.5814,12.5743,12.5814,27200.0
2011-03-11 15:15:00,17.81,17.81,17.79,17.79,67800.0,12.5814,12.5814,12.5673,12.5673,67800.0
2011-03-11 15:20:00,17.79,17.83,17.79,17.83,27200.0,12.5673,12.5955,12.5673,12.5955,27200.0
2011-03-11 15:25:00,17.83,17.85,17.82,17.85,18800.0,12.5955,12.6097,12.5885,12.6097,18800.0
2011-03-11 15:30:00,17.85,17.86,17.8,17.8,66800.0,12.6097,12.6167,12.5743,12.5743,66800.0
2011-03-11 15:35:00,17.8,17.83,17.8,17.82,34800.0,12.5743,12.5955,12.5743,12.5885,34800.0
2011-03-11 15:40:00,17.83,17.85,17.8,17.85,37000.0,12.5955,12.6097,12.5743,12.6097,37000.0
2011-03-11 15:45:00,17.85,17.86,17.83,17.84,52200.0,12.6097,12.6167,12.5955,12.6026,52200.0
2011-03-11 15:50:00,17.84,17.85,17.82,17.85,102200.0,12.6026,12.6097,12.5885,12.6097,102200.0
2011-03-11 15:55:00,17.84,17.84,17.79,17.79,146600.0,12.6026,12.6026,12.5673,12.5673,146600.0
2011-03-14 09:30:00,17.65,17.81,17.65,17.8,56800.0,12.4684,12.5814,12.4684,12.5743,56800.0
2011-03-14 09:35:00,17.8,17.88,17.8,17.87,54800.0,12.5743,12.6308,12.5743,12.6238,54800.0
2011-03-14 09:40:00,17.88,17.91,17.83,17.84,45200.0,12.6308,12.652,12.5955,12.6026,45200.0
2011-03-14 09:45:00,17.85,17.86,17.81,17.83,22600.0,12.6097,12.6167,12.5814,12.5955,22600.0
2011-03-14 09:50:00,17.82,17.87,17.81,17.85,27800.0,12.5885,12.6238,12.5814,12.6097,27800.0
2011-03-14 09:55:00,17.84,17.88,17.82,17.88,24600.0,12.6026,12.6308,12.5885,12.6308,24600.0
2011-03-14 10:00:00,17.88,17.88,17.86,17.88,28400.0,12.6308,12.6308,12.6167,12.6308,28400.0
2011-03-14 10:05:00,17.87,17.89,17.85,17.85,68800.0,12.6238,12.6379,12.6097,12.6097,68800.0
2011-03-14 10:10:00,17.84,17.86,17.82,17.86,40400.0,12.6026,12.6167,12.5885,12.6167,40400.0
2011-03-14 10:15:00,17.86,17.86,17.79,17.79,32800.0,12.6167,12.6167,12.5673,12.5673,32800.0
2011-03-14 10:20:00,17.79,17.8,17.77,17.78,26000.0,12.5673,12.5743,12.5531,12.5602,26000.0
2011-03-14 10:25:00,17.77,17.82,17.77,17.77,29000.0,12.5531,12.5885,12.5531,12.5531,29000.0
2011-03-14 10:30:00,17.77,17.78,17.71,17.73,53600.0,12.5531,12.5602,12.5108,12.5249,53600.0
2011-03-14 10:35:00,17.73,17.74,17.69,17.73,50600.0,12.5249,12.5319,12.4966,12.5249,50600.0
2011-03-14 10:40:00,17.73,17.78,17.72,17.75,26200.0,12.5249,12.5602,12.5178,12.539,26200.0
2011-03-14 10:45:00,17.75,17.79,17.73,17.78,37400.0,12.539,12.5673,12.5249,12.5602,37400.0
2011-03-14 10:50:00,17.78,17.8,17.74,17.74,43600.0,12.5602,12.5743,12.5319,12.5319,43600.0
2011-03-14 10:55:00,17.75,17.75,17.68,17.69,42600.0,12.539,12.539,12.4896,12.4966,42600.0
2011-03-14 11:00:00,17.7,17.75,17.68,17.75,32800.0,12.5037,12.539,12.4896,12.539,32800.0
2011-03-14 11:05:00,17.74,17.76,17.73,17.73,30400.0,12.5319,12.5461,12.5249,12.5249,30400.0
2011-03-14 11:10:00,17.73,17.75,17.66,17.71,35000.0,12.5249,12.539,12.4754,12.5108,35000.0
2011-03-14 11:15:00,17.72,17.72,17.68,17.7,35000.0,12.5178,12.5178,12.4896,12.5037,35000.0
2011-03-14 11:20:00,17.7,17.72,17.68,17.71,22000.0,12.5037,12.5178,12.4896,12.5108,22000.0
2011-03-14 11:25:00,17.72,17.75,17.71,17.73,27200.0,12.5178,12.539,12.5108,12.5249,27200.0
2011-03-14 11:30:00,17.72,17.72,17.68,17.71,35800.0,12.5178,12.5178,12.4896,12.5108,35800.0
2011-03-14 11:35:00,17.71,17.77,17.71,17.77,32200.0,12.5108,12.5531,12.5108,12.5531,32200.0
2011-03-14 11:40:00,17.77,17.79,17.76,17.78,17200.0,12.5531,12.5673,12.5461,12.5602,17200.0
2011-03-14 11:45:00,17.77,17.79,17.75,17.77,27800.0,12.5531,12.5673,12.539,12.5531,27800.0
2011-03-14 11:50:00,17.77,17.78,17.73,17.73,21400.0,12.5531,12.5602,12.5249,12.5249,21400.0
2011-03-14 11:55:00,17.73,17.77,17.73,17.77,16600.0,12.5249,12.5531,12.5249,12.5531,16600.0
2011-03-14 12:00:00,17.77,17.77,17.75,17.75,12200.0,12.5531,12.5531,12.539,12.539,12200.0
2011-03-14 12:05:00,17.75,17.77,17.75,17.75,11400.0,12.539,12.5531,12.539,12.539,11400.0
2011-03-14 12:10:00,17.76,17.78,17.75,17.75,19800.0,12.5461,12.5602,12.539,12.539,19800.0
2011-03-14 12:15:00,17.75,17.75,17.72,17.74,17400.0,12.539,12.539,12.5178,12.5319,17400.0
2011-03-14 12:20:00,17.74,17.79,17.74,17.79,27200.0,12.5319,12.5673,12.5319,12.5673,27200.0
2011-03-14 12:25:00,17.79,17.79,17.75,17.77,7800.0,12.5673,12.5673,12.539,12.5531,7800.0
2011-03-14 12:30:00,17.77,17.79,17.76,17.78,29400.0,12.5531,12.5673,12.5461,12.5602,29400.0
2011-03-14 12:35:00,17.78,17.78,17.74,17.74,29400.0,12.5602,12.5602,12.5319,12.5319,29400.0
2011-03-14 12:40:00,17.74,17.77,17.74,17.77,26200.0,12.5319,12.5531,12.5319,12.5531,26200.0
2011-03-14 12:45:00,17.77,17.78,17.75,17.77,17000.0,12.5531,12.5602,12.539,12.5531,17000.0
2011-03-14 12:50:00,17.77,17.77,17.76,17.76,5000.0,12.5531,12.5531,12.5461,12.5461,5000.0
2011-03-14 12:55:00,17.75,17.8,17.75,17.8,24600.0,12.539,12.5743,12.539,12.5743,24600.0
2011-03-14 13:00:00,17.8,17.81,17.79,17.79,15800.0,12.5743,12.5814,12.5673,12.5673,15800.0
2011-03-14 13:05:00,17.79,17.83,17.79,17.82,23800.0,12.5673,12.5955,12.5673,12.5885,23800.0
2011-03-14 13:10:00,17.82,17.85,17.82,17.83,28200.0,12.5885,12.6097,12.5885,12.5955,28200.0
2011-03-14 13:15:00,17.84,17.84,17.81,17.82,15200.0,12.6026,12.6026,12.5814,12.5885,15200.0
2011-03-14 13:20:00,17.81,17.83,17.79,17.8,18600.0,12.5814,12.5955,12.5673,12.5743,18600.0
2011-03-14 13:25:00,17.8,17.82,17.79,17.81,21600.0,12.5743,12.5885,12.5673,12.5814,21600.0
2011-03-14 13:30:00,17.82,17.82,17.79,17.79,10800.0,12.5885,12.5885,12.5673,12.5673,10800.0
2011-03-14 13:35:00,17.79,17.81,17.78,17.79,30000.0,12.5673,12.5814,12.5602,12.5673,30000.0
2011-03-14 13:40:00,17.78,17.82,17.78,17.82,14400.0,12.5602,12.5885,12.5602,12.5885,14400.0
2011-03-14 13:45:00,17.83,17.83,17.8,17.8,9600.0,12.5955,12.5955,12.5743,12.5743,9600.0
2011-03-14 13:50:00,17.8,17.82,17.8,17.82,14200.0,12.5743,12.5885,12.5743,12.5885,14200.0
2011-03-14 13:55:00,17.82,17.84,17.8,17.81,23000.0,12.5885,12.6026,12.5743,12.5814,23000.0
2011-03-14 14:00:00,17.81,17.83,17.81,17.81,16800.0,12.5814,12.5955,12.5814,12.5814,16800.0
2011-03-14 14:05:00,17.82,17.86,17.82,17.85,17200.0,12.5885,12.6167,12.5885,12.6097,17200.0
2011-03-14 14:10:00,17.84,17.84,17.81,17.82,49200.0,12.6026,12.6026,12.5814,12.5885,49200.0
2011-03-14 14:15:00,17.82,17.82,17.78,17.78,13200.0,12.5885,12.5885,12.5602,12.5602,13200.0
2011-03-14 14:20:00,17.79,17.84,17.79,17.83,24600.0,12.5673,12.6026,12.5673,12.5955,24600.0
2011-03-14 14:25:00,17.83,17.83,17.8,17.82,24600.0,12.5955,12.5955,12.5743,12.5885,24600.0
2011-03-14 14:30:00,17.82,17.82,17.77,17.77,49000.0,12.5885,12.5885,12.5531,12.5531,49000.0
2011-03-14 14:35:00,17.77,17.79,17.75,17.76,18200.0,12.5531,12.5673,12.539,12.5461,18200.0
2011-03-14 14:40:00,17.76,17.77,17.74,17.74,25800.0,12.5461,12.5531,12.5319,12.5319,25800.0
2011-03-14 14:45:00,17.73,17.76,17.73,17.76,15200.0,12.5249,12.5461,12.5249,12.5461,15200.0
2011-03-14 14:50:00,17.76,17.76,17.7,17.7,37000.0,12.5461,12.5461,12.5037,12.5037,37000.0
2011-03-14 14:55:00,17.7,17.73,17.7,17.73,26400.0,12.5037,12.5249,12.5037,12.5249,26400.0
2011-03-14 15:00:00,17.73,17.75,17.72,17.72,28600.0,12.5249,12.539,12.5178,12.5178,28600.0
2011-03-14 15:05:00,17.72,17.76,17.72,17.74,37600.0,12.5178,12.5461,12.5178,12.5319,37600.0
2011-03-14 15:10:00,17.74,17.78,17.73,17.78,34800.0,12.5319,12.5602,12.5249,12.5602,34800.0
2011-03-14 15:15:00,17.78,17.78,17.75,17.75,22400.0,12.5602,12.5602,12.539,12.539,22400.0
2011-03-14 15:20:00,17.75,17.76,17.74,17.75,46000.0,12.539,12.5461,12.5319,12.539,46000.0
2011-03-14 15:25:00,17.75,17.77,17.74,17.75,39800.0,12.539,12.5531,12.5319,12.539,39800.0
2011-03-14 15:30:00,17.75,17.77,17.74,17.75,44800.0,12.539,12.5531,12.5319,12.539,44800.0
2011-03-14 15:35:00,17.75,17.75,17.72,17.74,58000.0,12.539,12.539,12.5178,12.5319,58000.0
2011-03-14 15:40:00,17.73,17.8,17.73,17.79,75200.0,12.5249,12.5743,12.5249,12.5673,75200.0
2011-03-14 15:45:00,17.79,17.81,17.76,17.76,63400.0,12.5673,12.5814,12.5461,12.5461,63400.0
2011-03-14 15:50:00,17.77,17.78,17.74,17.74,72600.0,12.5531,12.5602,12.5319,12.5319,72600.0
2011-03-14 15:55:00,17.75,17.75,17.73,17.73,109400.0,12.539,12.539,12.5249,12.5249,109400.0
2011-03-15 09:30:00,17.3,17.3,17.15,17.29,274200.0,12.2211,12.2211,12.1152,12.2141,274200.0
2011-03-15 09:35:00,17.31,17.33,17.28,17.33,78400.0,12.2282,12.2423,12.207,12.2423,78400.0
2011-03-15 09:40:00,17.33,17.36,17.31,17.35,64600.0,12.2423,12.2635,12.2282,12.2564,64600.0
2011-03-15 09:45:00,17.34,17.43,17.34,17.41,32600.0,12.2494,12.313,12.2494,12.2988,32600.0
2011-03-15 09:50:00,17.42,17.45,17.34,17.34,63800.0,12.3059,12.3271,12.2494,12.2494,63800.0
2011-03-15 09:55:00,17.34,17.36,17.31,17.32,100600.0,12.2494,12.2635,12.2282,12.2353,100600.0
2011-03-15 10:00:00,17.31,17.36,17.3,17.36,78200.0,12.2282,12.2635,12.2211,12.2635,78200.0
2011-03-15 10:05:00,17.36,17.38,17.31,17.36,110000.0,12.2635,12.2776,12.2282,12.2635,110000.0
2011-03-15 10:10:00,17.36,17.38,17.3,17.34,58800.0,12.2635,12.2776,12.2211,12.2494,58800.0
2011-03-15 10:15:00,17.34,17.35,17.29,17.32,55000.0,12.2494,12.2564,12.2141,12.2353,55000.0
2011-03-15 10:20:00,17.32,17.36,17.3,17.34,63000.0,12.2353,12.2635,12.2211,12.2494,63000.0
2011-03-15 10:25:00,17.34,17.38,17.33,17.38,43000.0,12.2494,12.2776,12.2423,12.2776,43000.0
2011-03-15 10:30:00,17.38,17.38,17.33,17.35,52600.0,12.2776,12.2776,12.2423,12.2564,52600.0
2011-03-15 10:35:00,17.36,17.39,17.34,17.39,52000.0,12.2635,12.2847,12.2494,12.2847,52000.0
2011-03-15 10:40:00,17.39,17.43,17.38,17.42,50800.0,12.2847,12.313,12.2776,12.3059,50800.0
2011-03-15 10:45:00,17.42,17.47,17.42,17.45,148400.0,12.3059,12.3412,12.3059,12.3271,148400.0
2011-03-15 10:50:00,17.44,17.46,17.43,17.45,21000.0,12.32,12.3341,12.313,12.3271,21000.0
2011-03-15 10:55:00,17.46,17.48,17.45,17.48,54600.0,12.3341,12.3483,12.3271,12.3483,54600.0
2011-03-15 11:00:00,17.48,17.48,17.43,17.43,29200.0,12.3483,12.3483,12.313,12.313,29200.0
2011-03-15 11:05:00,17.43,17.47,17.42,17.46,91400.0,12.313,12.3412,12.3059,12.3341,91400.0
2011-03-15 11:10:00,17.45,17.5,17.45,17.5,48000.0,12.3271,12.3624,12.3271,12.3624,48000.0
2011-03-15 11:15:00,17.5,17.52,17.48,17.5,67800.0,12.3624,12.3765,12.3483,12.3624,67800.0
2011-03-15 11:20:00,17.5,17.51,17.47,17.48,40200.0,12.3624,12.3695,12.3412,12.3483,40200.0
2011-03-15 11:25:00,17.48,17.5,17.47,17.5,75200.0,12.3483,12.3624,12.3412,12.3624,75200.0
2011-03-15 11:30:00,17.5,17.51,17.49,17.5,30000.0,12.3624,12.3695,12.3553,12.3624,30000.0
2011-03-15 11:35:00,17.5,17.53,17.5,17.51,73600.0,12.3624,12.3836,12.3624,12.3695,73600.0
2011-03-15 11:40:00,17.5,17.51,17.5,17.5,192400.0,12.3624,12.3695,12.3624,12.3624,192400.0
2011-03-15 11:45:00,17.5,17.55,17.5,17.55,72400.0,12.3624,12.3977,12.3624,12.3977,72400.0
2011-03-15 11:50:00,17.54,17.54,17.5,17.52,68200.0,12.3907,12.3907,12.3624,12.3765,68200.0
2011-03-15 11:55:00,17.51,17.54,17.51,17.53,99600.0,12.3695,12.3907,12.3695,12.3836,99600.0
2011-03-15 12:00:00,17.53,17.55,17.51,17.54,149000.0,12.3836,12.3977,12.3695,12.3907,149000.0
2011-03-15 12:05:00,17.54,17.56,17.53,17.56,42000.0,12.3907,12.4048,12.3836,12.4048,42000.0
2011-03-15 12:10:00,17.56,17.56,17.53,17.54,33000.0,12.4048,12.4048,12.3836,12.3907,33000.0
2011-03-15 12:15:00,17.54,17.54,17.5,17.52,26800.0,12.3907,12.3907,12.3624,12.3765,26800.0
2011-03-15 12:20:00,17.52,17.52,17.5,17.51,35400.0,12.3765,12.3765,12.3624,12.3695,35400.0
2011-03-15 12:25:00,17.51,17.58,17.51,17.57,47800.0,12.3695,12.4189,12.3695,12.4119,47800.0
2011-03-15 12:30:00,17.57,17.57,17.5,17.52,28400.0,12.4119,12.4119,12.3624,12.3765,28400.0
2011-03-15 12:35:00,17.52,17.55,17.5,17.51,50000.0,12.3765,12.3977,12.3624,12.3695,50000.0
2011-03-15 12:40:00,17.51,17.51,17.49,17.5,181200.0,12.3695,12.3695,12.3553,12.3624,181200.0
2011-03-15 12:45:00,17.5,17.5,17.48,17.49,139600.0,12.3624,12.3624,12.3483,12.3553,139600.0
2011-03-15 12:50:00,17.49,17.51,17.49,17.51,59200.0,12.3553,12.3695,12.3553,12.3695,59200.0
2011-03-15 12:55:00,17.5,17.52,17.48,17.5,33600.0,12.3624,12.3765,12.3483,12.3624,33600.0
2011-03-15 13:00:00,17.5,17.51,17.48,17.48,14400.0,12.3624,12.3695,12.3483,12.3483,14400.0
2011-03-15 13:05:00,17.48,17.49,17.44,17.44,33800.0,12.3483,12.3553,12.32,12.32,33800.0
2011-03-15 13:10:00,17.44,17.49,17.43,17.49,45200.0,12.32,12.3553,12.313,12.3553,45200.0
2011-03-15 13:15:00,17.49,17.49,17.45,17.46,39000.0,12.3553,12.3553,12.3271,12.3341,39000.0
2011-03-15 13:20:00,17.46,17.49,17.46,17.47,22400.0,12.3341,12.3553,12.3341,12.3412,22400.0
2011-03-15 13:25:00,17.47,17.48,17.46,17.47,23800.0,12.3412,12.3483,12.3341,12.3412,23800.0
2011-03-15 13:30:00,17.47,17.49,17.47,17.48,26200.0,12.3412,12.3553,12.3412,12.3483,26200.0
2011-03-15 13:35:00,17.48,17.5,17.46,17.49,22200.0,12.3483,12.3624,12.3341,12.3553,22200.0
2011-03-15 13:40:00,17.49,17.51,17.47,17.49,37400.0,12.3553,12.3695,12.3412,12.3553,37400.0
2011-03-15 13:45:00,17.48,17.52,17.48,17.52,30400.0,12.3483,12.3765,12.3483,12.3765,30400.0
2011-03-15 13:50:00,17.52,17.54,17.52,17.52,15800.0,12.3765,12.3907,12.3765,12.3765,15800.0
2011-03-15 13:55:00,17.52,17.54,17.51,17.54,18800.0,12.3765,12.3907,12.3695,12.3907,18800.0
2011-03-15 14:00:00,17.54,17.55,17.54,17.54,19600.0,12.3907,12.3977,12.3907,12.3907,19600.0
2011-03-15 14:05:00,17.54,17.55,17.54,17.55,17400.0,12.3907,12.3977,12.3907,12.3977,17400.0
2011-03-15 14:10:00,17.55,17.58,17.54,17.58,21000.0,12.3977,12.4189,12.3907,12.4189,21000.0
2011-03-15 14:15:00,17.58,17.61,17.54,17.55,57000.0,12.4189,12.4401,12.3907,12.3977,57000.0
2011-03-15 14:20:00,17.55,17.62,17.55,17.61,50800.0,12.3977,12.4472,12.3977,12.4401,50800.0
2011-03-15 14:25:00,17.61,17.65,17.58,17.64,53000.0,12.4401,12.4684,12.4189,12.4613,53000.0
2011-03-15 14:30:00,17.64,17.65,17.63,17.64,36400.0,12.4613,12.4684,12.4542,12.4613,36400.0
2011-03-15 14:35:00,17.64,17.64,17.61,17.63,22400.0,12.4613,12.4613,12.4401,12.4542,22400.0
2011-03-15 14:40:00,17.62,17.66,17.61,17.66,26600.0,12.4472,12.4754,12.4401,12.4754,26600.0
2011-03-15 14:45:00,17.67,17.68,17.67,17.67,23800.0,12.4825,12.4896,12.4825,12.4825,23800.0
2011-03-15 14:50:00,17.67,17.67,17.64,17.65,24800.0,12.4825,12.4825,12.4613,12.4684,24800.0
2011-03-15 14:55:00,17.64,17.67,17.64,17.64,38400.0,12.4613,12.4825,12.4613,12.4613,38400.0
2011-03-15 15:00:00,17.64,17.67,17.63,17.67,35000.0,12.4613,12.4825,12.4542,12.4825,35000.0
2011-03-15 15:05:00,17.67,17.68,17.66,17.67,50800.0,12.4825,12.4896,12.4754,12.4825,50800.0
2011-03-15 15:10:00,17.67,17.68,17.66,17.66,71000.0,12.4825,12.4896,12.4754,12.4754,71000.0
2011-03-15 15:15:00,17.65,17.66,17.64,17.66,58400.0,12.4684,12.4754,12.4613,12.4754,58400.0
2011-03-15 15:20:00,17.66,17.71,17.66,17.71,59400.0,12.4754,12.5108,12.4754,12.5108,59400.0
2011-03-15 15:25:00,17.7,17.71,17.68,17.7,46800.0,12.5037,12.5108,12.4896,12.5037,46800.0
2011-03-15 15:30:00,17.7,17.7,17.64,17.64,157600.0,12.5037,12.5037,12.4613,12.4613,157600.0
2011-03-15 15:35:00,17.64,17.65,17.61,17.65,108000.0,12.4613,12.4684,12.4401,12.4684,108000.0
2011-03-15 15:40:00,17.65,17.7,17.64,17.69,154000.0,12.4684,12.5037,12.4613,12.4966,154000.0
2011-03-15 15:45:00,17.68,17.69,17.62,17.64,177800.0,12.4896,12.4966,12.4472,12.4613,177800.0
2011-03-15 15:50:00,17.63,17.63,17.6,17.61,237000.0,12.4542,12.4542,12.433,12.4401,237000.0
2011-03-15 15:55:00,17.62,17.62,17.55,17.56,339400.0,12.4472,12.4472,12.3977,12.4048,339400.0
2011-03-16 09:30:00,17.61,17.74,17.59,17.73,282600.0,12.4401,12.5319,12.426,12.5249,282600.0
2011-03-16 09:35:00,17.73,17.81,17.68,17.78,221000.0,12.5249,12.5814,12.4896,12.5602,221000.0
2011-03-16 09:40:00,17.78,17.87,17.73,17.86,166000.0,12.5602,12.6238,12.5249,12.6167,166000.0
2011-03-16 09:45:00,17.86,17.91,17.81,17.83,130800.0,12.6167,12.652,12.5814,12.5955,130800.0
2011-03-16 09:50:00,17.82,17.93,17.8,17.93,132000.0,12.5885,12.6662,12.5743,12.6662,132000.0
2011-03-16 09:55:00,17.93,17.97,17.89,17.92,91000.0,12.6662,12.6944,12.6379,12.6591,91000.0
2011-03-16 10:00:00,17.91,17.99,17.91,17.98,129000.0,12.652,12.7086,12.652,12.7015,129000.0
2011-03-16 10:05:00,17.97,18.04,17.94,18.01,150000.0,12.6944,12.7439,12.6732,12.7227,150000.0
2011-03-16 10:10:00,18.0,18.04,18.0,18.03,121800.0,12.7156,12.7439,12.7156,12.7368,121800.0
2011-03-16 10:15:00,18.03,18.05,17.99,18.03,117000.0,12.7368,12.7509,12.7086,12.7368,117000.0
2011-03-16 10:20:00,18.03,18.03,17.98,18.0,86000.0,12.7368,12.7368,12.7015,12.7156,86000.0
2011-03-16 10:25:00,18.0,18.02,17.97,17.99,77400.0,12.7156,12.7297,12.6944,12.7086,77400.0
2011-03-16 10:30:00,18.0,18.01,17.92,17.93,53000.0,12.7156,12.7227,12.6591,12.6662,53000.0
2011-03-16 10:35:00,17.93,17.97,17.9,17.96,66600.0,12.6662,12.6944,12.645,12.6874,66600.0
2011-03-16 10:40:00,17.96,18.03,17.96,18.0,113800.0,12.6874,12.7368,12.6874,12.7156,113800.0
2011-03-16 10:45:00,18.0,18.05,18.0,18.04,98800.0,12.7156,12.7509,12.7156,12.7439,98800.0
2011-03-16 10:50:00,18.04,18.05,18.02,18.02,77400.0,12.7439,12.7509,12.7297,12.7297,77400.0
2011-03-16 10:55:00,18.02,18.02,17.92,17.92,108600.0,12.7297,12.7297,12.6591,12.6591,108600.0
2011-03-16 11:00:00,17.92,17.92,17.75,17.84,254600.0,12.6591,12.6591,12.539,12.6026,254600.0
2011-03-16 11:05:00,17.84,17.87,17.71,17.85,143600.0,12.6026,12.6238,12.5108,12.6097,143600.0
2011-03-16 11:10:00,17.85,17.93,17.84,17.87,149400.0,12.6097,12.6662,12.6026,12.6238,149400.0
2011-03-16 11:15:00,17.88,17.9,17.84,17.85,74600.0,12.6308,12.645,12.6026,12.6097,74600.0
2011-03-16 11:20:00,17.84,17.89,17.81,17.84,75800.0,12.6026,12.6379,12.5814,12.6026,75800.0
2011-03-16 11:25:00,17.84,17.88,17.82,17.87,63200.0,12.6026,12.6308,12.5885,12.6238,63200.0
2011-03-16 11:30:00,17.87,17.92,17.86,17.86,98800.0,12.6238,12.6591,12.6167,12.6167,98800.0
2011-03-16 11:35:00,17.86,17.89,17.81,17.83,75400.0,12.6167,12.6379,12.5814,12.5955,75400.0
2011-03-16 11:40:00,17.84,17.89,17.83,17.86,65800.0,12.6026,12.6379,12.5955,12.6167,65800.0
2011-03-16 11:45:00,17.86,17.89,17.84,17.86,72400.0,12.6167,12.6379,12.6026,12.6167,72400.0
2011-03-16 11:50:00,17.86,17.89,17.82,17.83,46000.0,12.6167,12.6379,12.5885,12.5955,46000.0
2011-03-16 11:55:00,17.83,17.85,17.8,17.8,51000.0,12.5955,12.6097,12.5743,12.5743,51000.0
2011-03-16 12:00:00,17.8,17.81,17.75,17.77,64000.0,12.5743,12.5814,12.539,12.5531,64000.0
2011-03-16 12:05:00,17.77,17.78,17.75,17.75,45600.0,12.5531,12.5602,12.539,12.539,45600.0
2011-03-16 12:10:00,17.77,17.82,17.75,17.77,63000.0,12.5531,12.5885,12.539,12.5531,63000.0
2011-03-16 12:15:00,17.76,17.76,17.7,17.73,69600.0,12.5461,12.5461,12.5037,12.5249,69600.0
2011-03-16 12:20:00,17.72,17.78,17.72,17.77,51000.0,12.5178,12.5602,12.5178,12.5531,51000.0
2011-03-16 12:25:00,17.78,17.82,17.78,17.8,37800.0,12.5602,12.5885,12.5602,12.5743,37800.0
2011-03-16 12:30:00,17.8,17.81,17.75,17.76,45600.0,12.5743,12.5814,12.539,12.5461,45600.0
2011-03-16 12:35:00,17.75,17.76,17.7,17.7,50400.0,12.539,12.5461,12.5037,12.5037,50400.0
2011-03-16 12:40:00,17.71,17.74,17.7,17.71,48200.0,12.5108,12.5319,12.5037,12.5108,48200.0
2011-03-16 12:45:00,17.7,17.77,17.7,17.75,50400.0,12.5037,12.5531,12.5037,12.539,50400.0
2011-03-16 12:50:00,17.75,17.75,17.69,17.72,34600.0,12.539,12.539,12.4966,12.5178,34600.0
2011-03-16 12:55:00,17.72,17.81,17.72,17.81,52000.0,12.5178,12.5814,12.5178,12.5814,52000.0
2011-03-16 13:00:00,17.81,17.85,17.81,17.83,31000.0,12.5814,12.6097,12.5814,12.5955,31000.0
2011-03-16 13:05:00,17.82,17.83,17.77,17.78,36000.0,12.5885,12.5955,12.5531,12.5602,36000.0
2011-03-16 13:10:00,17.78,17.79,17.77,17.77,48800.0,12.5602,12.5673,12.5531,12.5531,48800.0
2011-03-16 13:15:00,17.77,17.79,17.77,17.78,41200.0,12.5531,12.5673,12.5531,12.5602,41200.0
2011-03-16 13:20:00,17.78,17.81,17.73,17.73,33400.0,12.5602,12.5814,12.5249,12.5249,33400.0
2011-03-16 13:25:00,17.73,17.78,17.73,17.78,24800.0,12.5249,12.5602,12.5249,12.5602,24800.0
2011-03-16 13:30:00,17.77,17.78,17.73,17.77,27400.0,12.5531,12.5602,12.5249,12.5531,27400.0
2011-03-16 13:35:00,17.77,17.77,17.72,17.72,48400.0,12.5531,12.5531,12.5178,12.5178,48400.0
2011-03-16 13:40:00,17.72,17.72,17.69,17.71,85200.0,12.5178,12.5178,12.4966,12.5108,85200.0
2011-03-16 13:45:00,17.71,17.72,17.67,17.69,135200.0,12.5108,12.5178,12.4825,12.4966,135200.0
2011-03-16 13:50:00,17.7,17.72,17.67,17.67,59000.0,12.5037,12.5178,12.4825,12.4825,59000.0
2011-03-16 13:55:00,17.67,17.69,17.67,17.67,36400.0,12.4825,12.4966,12.4825,12.4825,36400.0
2011-03-16 14:00:00,17.67,17.68,17.63,17.64,48000.0,12.4825,12.4896,12.4542,12.4613,48000.0
2011-03-16 14:05:00,17.64,17.64,17.59,17.6,80600.0,12.4613,12.4613,12.426,12.433,80600.0
2011-03-16 14:10:00,17.6,17.61,17.56,17.6,76800.0,12.433,12.4401,12.4048,12.433,76800.0
2011-03-16 14:15:00,17.6,17.6,17.53,17.53,91800.0,12.433,12.433,12.3836,12.3836,91800.0
2011-03-16 14:20:00,17.53,17.58,17.53,17.58,55600.0,12.3836,12.4189,12.3836,12.4189,55600.0
2011-03-16 14:25:00,17.58,17.63,17.58,17.61,39800.0,12.4189,12.4542,12.4189,12.4401,39800.0
2011-03-16 14:30:00,17.61,17.64,17.6,17.62,55000.0,12.4401,12.4613,12.433,12.4472,55000.0
2011-03-16 14:35:00,17.62,17.68,17.62,17.68,73600.0,12.4472,12.4896,12.4472,12.4896,73600.0
2011-03-16 14:40:00,17.68,17.74,17.66,17.68,89600.0,12.4896,12.5319,12.4754,12.4896,89600.0
2011-03-16 14:45:00,17.68,17.72,17.66,17.7,52800.0,12.4896,12.5178,12.4754,12.5037,52800.0
2011-03-16 14:50:00,17.7,17.75,17.69,17.72,50200.0,12.5037,12.539,12.4966,12.5178,50200.0
2011-03-16 14:55:00,17.72,17.75,17.72,17.73,46800.0,12.5178,12.539,12.5178,12.5249,46800.0
2011-03-16 15:00:00,17.73,17.77,17.71,17.75,59200.0,12.5249,12.5531,12.5108,12.539,59200.0
2011-03-16 15:05:00,17.75,17.75,17.72,17.75,57000.0,12.539,12.539,12.5178,12.539,57000.0
2011-03-16 15:10:00,17.75,17.78,17.72,17.72,106200.0,12.539,12.5602,12.5178,12.5178,106200.0
2011-03-16 15:15:00,17.72,17.77,17.72,17.75,61000.0,12.5178,12.5531,12.5178,12.539,61000.0
2011-03-16 15:20:00,17.76,17.78,17.73,17.74,83600.0,12.5461,12.5602,12.5249,12.5319,83600.0
2011-03-16 15:25:00,17.73,17.75,17.65,17.7,135600.0,12.5249,12.539,12.4684,12.5037,135600.0
2011-03-16 15:30:00,17.7,17.7,17.66,17.67,100000.0,12.5037,12.5037,12.4754,12.4825,100000.0
2011-03-16 15:35:00,17.66,17.71,17.66,17.69,87600.0,12.4754,12.5108,12.4754,12.4966,87600.0
2011-03-16 15:40:00,17.68,17.74,17.67,17.73,106000.0,12.4896,12.5319,12.4825,12.5249,106000.0
2011-03-16 15:45:00,17.72,17.73,17.7,17.72,222200.0,12.5178,12.5249,12.5037,12.5178,222200.0
2011-03-16 15:50:00,17.72,17.72,17.67,17.68,306800.0,12.5178,12.5178,12.4825,12.4896,306800.0
2011-03-16 15:55:00,17.68,17.69,17.64,17.64,317200.0,12.4896,12.4966,12.4613,12.4613,317200.0
2011-03-17 09:30:00,17.96,17.96,17.81,17.83,127000.0,12.6874,12.6874,12.5814,12.5955,127000.0
2011-03-17 09:35:00,17.84,17.86,17.77,17.83,58400.0,12.6026,12.6167,12.5531,12.5955,58400.0
2011-03-17 09:40:00,17.83,17.83,17.7,17.74,57000.0,12.5955,12.5955,12.5037,12.5319,57000.0
2011-03-17 09:45:00,17.72,17.75,17.69,17.75,46400.0,12.5178,12.539,12.4966,12.539,46400.0
2011-03-17 09:50:00,17.75,17.81,17.75,17.75,34400.0,12.539,12.5814,12.539,12.539,34400.0
2011-03-17 09:55:00,17.76,17.79,17.75,17.76,32800.0,12.5461,12.5673,12.539,12.5461,32800.0
2011-03-17 10:00:00,17.77,17.81,17.75,17.79,51800.0,12.5531,12.5814,12.539,12.5673,51800.0
2011-03-17 10:05:00,17.78,17.79,17.74,17.77,28400.0,12.5602,12.5673,12.5319,12.5531,28400.0
2011-03-17 10:10:00,17.77,17.77,17.74,17.74,31600.0,12.5531,12.5531,12.5319,12.5319,31600.0
2011-03-17 10:15:00,17.74,17.85,17.74,17.85,49400.0,12.5319,12.6097,12.5319,12.6097,49400.0
2011-03-17 10:20:00,17.85,17.86,17.82,17.86,59600.0,12.6097,12.6167,12.5885,12.6167,59600.0
2011-03-17 10:25:00,17.86,17.92,17.86,17.9,54000.0,12.6167,12.6591,12.6167,12.645,54000.0
2011-03-17 10:30:00,17.89,17.93,17.88,17.89,34200.0,12.6379,12.6662,12.6308,12.6379,34200.0
2011-03-17 10:35:00,17.9,17.93,17.89,17.9,30800.0,12.645,12.6662,12.6379,12.645,30800.0
2011-03-17 10:40:00,17.89,17.89,17.85,17.88,33800.0,12.6379,12.6379,12.6097,12.6308,33800.0
2011-03-17 10:45:00,17.88,17.89,17.86,17.88,28200.0,12.6308,12.6379,12.6167,12.6308,28200.0
2011-03-17 10:50:00,17.88,17.9,17.86,17.9,41200.0,12.6308,12.645,12.6167,12.645,41200.0
2011-03-17 10:55:00,17.91,17.93,17.9,17.92,30000.0,12.652,12.6662,12.645,12.6591,30000.0
2011-03-17 11:00:00,17.92,17.95,17.92,17.95,19000.0,12.6591,12.6803,12.6591,12.6803,19000.0
2011-03-17 11:05:00,17.95,17.96,17.93,17.96,32200.0,12.6803,12.6874,12.6662,12.6874,32200.0
2011-03-17 11:10:00,17.96,17.97,17.92,17.95,124200.0,12.6874,12.6944,12.6591,12.6803,124200.0
2011-03-17 11:15:00,17.96,17.97,17.93,17.94,41800.0,12.6874,12.6944,12.6662,12.6732,41800.0
2011-03-17 11:20:00,17.93,17.96,17.91,17.92,43000.0,12.6662,12.6874,12.652,12.6591,43000.0
2011-03-17 11:25:00,17.92,17.94,17.9,17.93,52600.0,12.6591,12.6732,12.645,12.6662,52600.0
2011-03-17 11:30:00,17.93,17.94,17.92,17.93,37200.0,12.6662,12.6732,12.6591,12.6662,37200.0
2011-03-17 11:35:00,17.93,17.95,17.9,17.91,23800.0,12.6662,12.6803,12.645,12.652,23800.0
2011-03-17 11:40:00,17.91,17.91,17.86,17.86,42200.0,12.652,12.652,12.6167,12.6167,42200.0
2011-03-17 11:45:00,17.85,17.85,17.82,17.85,32200.0,12.6097,12.6097,12.5885,12.6097,32200.0
2011-03-17 11:50:00,17.85,17.89,17.84,17.86,23600.0,12.6097,12.6379,12.6026,12.6167,23600.0
2011-03-17 11:55:00,17.85,17.86,17.84,17.84,26000.0,12.6097,12.6167,12.6026,12.6026,26000.0
2011-03-17 12:00:00,17.84,17.86,17.84,17.86,23600.0,12.6026,12.6167,12.6026,12.6167,23600.0
2011-03-17 12:05:00,17.86,17.88,17.85,17.86,18800.0,12.6167,12.6308,12.6097,12.6167,18800.0
2011-03-17 12:10:00,17.86,17.87,17.85,17.86,30200.0,12.6167,12.6238,12.6097,12.6167,30200.0
2011-03-17 12:15:00,17.86,17.87,17.85,17.86,15600.0,12.6167,12.6238,12.6097,12.6167,15600.0
2011-03-17 12:20:00,17.86,17.88,17.85,17.86,21000.0,12.6167,12.6308,12.6097,12.6167,21000.0
2011-03-17 12:25:00,17.86,17.87,17.85,17.86,18800.0,12.6167,12.6238,12.6097,12.6167,18800.0
2011-03-17 12:30:00,17.86,17.89,17.86,17.88,27400.0,12.6167,12.6379,12.6167,12.6308,27400.0
2011-03-17 12:35:00,17.88,17.89,17.85,17.85,21000.0,12.6308,12.6379,12.6097,12.6097,21000.0
2011-03-17 12:40:00,17.84,17.85,17.83,17.83,15400.0,12.6026,12.6097,12.5955,12.5955,15400.0
2011-03-17 12:45:00,17.82,17.83,17.81,17.81,31000.0,12.5885,12.5955,12.5814,12.5814,31000.0
2011-03-17 12:50:00,17.81,17.82,17.8,17.81,44200.0,12.5814,12.5885,12.5743,12.5814,44200.0
2011-03-17 12:55:00,17.82,17.82,17.8,17.8,25800.0,12.5885,12.5885,12.5743,12.5743,25800.0
2011-03-17 13:00:00,17.8,17.81,17.78,17.8,37400.0,12.5743,12.5814,12.5602,12.5743,37400.0
2011-03-17 13:05:00,17.8,17.81,17.79,17.8,15800.0,12.5743,12.5814,12.5673,12.5743,15800.0
2011-03-17 13:10:00,17.8,17.82,17.8,17.81,22000.0,12.5743,12.5885,12.5743,12.5814,22000.0
2011-03-17 13:15:00,17.82,17.84,17.78,17.78,34800.0,12.5885,12.6026,12.5602,12.5602,34800.0
2011-03-17 13:20:00,17.78,17.78,17.74,17.74,53000.0,12.5602,12.5602,12.5319,12.5319,53000.0
2011-03-17 13:25:00,17.74,17.74,17.69,17.69,46200.0,12.5319,12.5319,12.4966,12.4966,46200.0
2011-03-17 13:30:00,17.69,17.74,17.68,17.74,50400.0,12.4966,12.5319,12.4896,12.5319,50400.0
2011-03-17 13:35:00,17.74,17.77,17.74,17.74,45200.0,12.5319,12.5531,12.5319,12.5319,45200.0
2011-03-17 13:40:00,17.73,17.73,17.68,17.69,25800.0,12.5249,12.5249,12.4896,12.4966,25800.0
2011-03-17 13:45:00,17.69,17.7,17.68,17.7,21200.0,12.4966,12.5037,12.4896,12.5037,21200.0
2011-03-17 13:50:00,17.69,17.7,17.63,17.64,33600.0,12.4966,12.5037,12.4542,12.4613,33600.0
2011-03-17 13:55:00,17.64,17.69,17.64,17.67,38400.0,12.4613,12.4966,12.4613,12.4825,38400.0
2011-03-17 14:00:00,17.67,17.68,17.65,17.68,41000.0,12.4825,12.4896,12.4684,12.4896,41000.0
2011-03-17 14:05:00,17.68,17.7,17.66,17.66,38600.0,12.4896,12.5037,12.4754,12.4754,38600.0
2011-03-17 14:10:00,17.66,17.67,17.63,17.65,40200.0,12.4754,12.4825,12.4542,12.4684,40200.0
2011-03-17 14:15:00,17.64,17.67,17.64,17.66,45200.0,12.4613,12.4825,12.4613,12.4754,45200.0
2011-03-17 14:20:00,17.66,17.68,17.64,17.68,35400.0,12.4754,12.4896,12.4613,12.4896,35400.0
2011-03-17 14:25:00,17.68,17.73,17.67,17.7,29000.0,12.4896,12.5249,12.4825,12.5037,29000.0
2011-03-17 14:30:00,17.7,17.73,17.68,17.73,32400.0,12.5037,12.5249,12.4896,12.5249,32400.0
2011-03-17 14:35:00,17.74,17.74,17.72,17.72,36000.0,12.5319,12.5319,12.5178,12.5178,36000.0
2011-03-17 14:40:00,17.72,17.75,17.71,17.74,49400.0,12.5178,12.539,12.5108,12.5319,49400.0
2011-03-17 14:45:00,17.74,17.75,17.74,17.75,34800.0,12.5319,12.539,12.5319,12.539,34800.0
2011-03-17 14:50:00,17.75,17.8,17.74,17.8,41600.0,12.539,12.5743,12.5319,12.5743,41600.0
2011-03-17 14:55:00,17.79,17.8,17.75,17.75,30400.0,12.5673,12.5743,12.539,12.539,30400.0
2011-03-17 15:00:00,17.75,17.78,17.73,17.78,42200.0,12.539,12.5602,12.5249,12.5602,42200.0
2011-03-17 15:05:00,17.78,17.79,17.75,17.77,36200.0,12.5602,12.5673,12.539,12.5531,36200.0
2011-03-17 15:10:00,17.77,17.77,17.75,17.75,39000.0,12.5531,12.5531,12.539,12.539,39000.0
2011-03-17 15:15:00,17.75,17.75,17.72,17.73,61000.0,12.539,12.539,12.5178,12.5249,61000.0
2011-03-17 15:20:00,17.73,17.74,17.73,17.73,30400.0,12.5249,12.5319,12.5249,12.5249,30400.0
2011-03-17 15:25:00,17.74,17.74,17.68,17.69,59800.0,12.5319,12.5319,12.4896,12.4966,59800.0
2011-03-17 15:30:00,17.7,17.73,17.68,17.71,61400.0,12.5037,12.5249,12.4896,12.5108,61400.0
2011-03-17 15:35:00,17.71,17.74,17.71,17.73,48000.0,12.5108,12.5319,12.5108,12.5249,48000.0
2011-03-17 15:40:00,17.74,17.74,17.71,17.73,62200.0,12.5319,12.5319,12.5108,12.5249,62200.0
2011-03-17 15:45:00,17.72,17.78,17.72,17.75,112000.0,12.5178,12.5602,12.5178,12.539,112000.0
2011-03-17 15:50:00,17.75,17.76,17.73,17.75,99200.0,12.539,12.5461,12.5249,12.539,99200.0
2011-03-17 15:55:00,17.75,17.75,17.7,17.72,205800.0,12.539,12.539,12.5037,12.5178,205800.0
2011-03-18 09:30:00,17.9,17.95,17.88,17.93,809200.0,12.645,12.6803,12.6308,12.6662,809200.0
2011-03-18 09:35:00,17.93,18.0,17.89,17.94,81000.0,12.6662,12.7156,12.6379,12.6732,81000.0
2011-03-18 09:40:00,17.93,18.0,17.93,17.98,62600.0,12.6662,12.7156,12.6662,12.7015,62600.0
2011-03-18 09:45:00,17.99,18.0,17.92,17.93,44200.0,12.7086,12.7156,12.6591,12.6662,44200.0
2011-03-18 09:50:00,17.93,17.95,17.91,17.95,43000.0,12.6662,12.6803,12.652,12.6803,43000.0
2011-03-18 09:55:00,17.95,17.95,17.85,17.86,42000.0,12.6803,12.6803,12.6097,12.6167,42000.0
2011-03-18 10:00:00,17.86,17.89,17.85,17.88,53400.0,12.6167,12.6379,12.6097,12.6308,53400.0
2011-03-18 10:05:00,17.88,17.88,17.77,17.8,57200.0,12.6308,12.6308,12.5531,12.5743,57200.0
2011-03-18 10:10:00,17.8,17.8,17.74,17.76,45600.0,12.5743,12.5743,12.5319,12.5461,45600.0
2011-03-18 10:15:00,17.77,17.81,17.77,17.81,23200.0,12.5531,12.5814,12.5531,12.5814,23200.0
2011-03-18 10:20:00,17.8,17.81,17.75,17.78,21600.0,12.5743,12.5814,12.539,12.5602,21600.0
2011-03-18 10:25:00,17.77,17.8,17.75,17.79,29800.0,12.5531,12.5743,12.539,12.5673,29800.0
2011-03-18 10:30:00,17.79,17.81,17.75,17.8,28200.0,12.5673,12.5814,12.539,12.5743,28200.0
2011-03-18 10:35:00,17.81,17.84,17.8,17.83,26200.0,12.5814,12.6026,12.5743,12.5955,26200.0
2011-03-18 10:40:00,17.83,17.85,17.83,17.85,24000.0,12.5955,12.6097,12.5955,12.6097,24000.0
2011-03-18 10:45:00,17.85,17.85,17.82,17.83,20200.0,12.6097,12.6097,12.5885,12.5955,20200.0
2011-03-18 10:50:00,17.83,17.84,17.82,17.82,12800.0,12.5955,12.6026,12.5885,12.5885,12800.0
2011-03-18 10:55:00,17.82,17.82,17.8,17.82,27600.0,12.5885,12.5885,12.5743,12.5885,27600.0
2011-03-18 11:00:00,17.82,17.85,17.82,17.84,33600.0,12.5885,12.6097,12.5885,12.6026,33600.0
2011-03-18 11:05:00,17.84,17.84,17.78,17.78,36200.0,12.6026,12.6026,12.5602,12.5602,36200.0
2011-03-18 11:10:00,17.78,17.79,17.76,17.76,30800.0,12.5602,12.5673,12.5461,12.5461,30800.0
2011-03-18 11:15:00,17.77,17.77,17.75,17.75,44000.0,12.5531,12.5531,12.539,12.539,44000.0
2011-03-18 11:20:00,17.75,17.77,17.73,17.77,22400.0,12.539,12.5531,12.5249,12.5531,22400.0
2011-03-18 11:25:00,17.77,17.77,17.68,17.68,41000.0,12.5531,12.5531,12.4896,12.4896,41000.0
2011-03-18 11:30:00,17.69,17.73,17.69,17.7,54400.0,12.4966,12.5249,12.4966,12.5037,54400.0
2011-03-18 11:35:00,17.71,17.76,17.7,17.74,29600.0,12.5108,12.5461,12.5037,12.5319,29600.0
2011-03-18 11:40:00,17.74,17.75,17.71,17.71,25000.0,12.5319,12.539,12.5108,12.5108,25000.0
2011-03-18 11:45:00,17.72,17.73,17.67,17.71,40200.0,12.5178,12.5249,12.4825,12.5108,40200.0
2011-03-18 11:50:00,17.71,17.74,17.71,17.73,41200.0,12.5108,12.5319,12.5108,12.5249,41200.0
2011-03-18 11:55:00,17.73,17.75,17.71,17.73,35600.0,12.5249,12.539,12.5108,12.5249,35600.0
2011-03-18 12:00:00,17.73,17.75,17.73,17.74,19400.0,12.5249,12.539,12.5249,12.5319,19400.0
2011-03-18 12:05:00,17.74,17.8,17.74,17.79,40200.0,12.5319,12.5743,12.5319,12.5673,40200.0
2011-03-18 12:10:00,17.79,17.79,17.77,17.78,19000.0,12.5673,12.5673,12.5531,12.5602,19000.0
2011-03-18 12:15:00,17.78,17.79,17.78,17.79,12200.0,12.5602,12.5673,12.5602,12.5673,12200.0
2011-03-18 12:20:00,17.78,17.84,17.78,17.83,24200.0,12.5602,12.6026,12.5602,12.5955,24200.0
2011-03-18 12:25:00,17.84,17.84,17.82,17.83,6600.0,12.6026,12.6026,12.5885,12.5955,6600.0
2011-03-18 12:30:00,17.82,17.83,17.81,17.81,26600.0,12.5885,12.5955,12.5814,12.5814,26600.0
2011-03-18 12:35:00,17.81,17.82,17.8,17.8,21800.0,12.5814,12.5885,12.5743,12.5743,21800.0
2011-03-18 12:40:00,17.8,17.81,17.79,17.8,16800.0,12.5743,12.5814,12.5673,12.5743,16800.0
2011-03-18 12:45:00,17.8,17.82,17.78,17.82,15000.0,12.5743,12.5885,12.5602,12.5885,15000.0
2011-03-18 12:50:00,17.82,17.82,17.81,17.81,15000.0,12.5885,12.5885,12.5814,12.5814,15000.0
2011-03-18 12:55:00,17.81,17.82,17.8,17.8,16800.0,12.5814,12.5885,12.5743,12.5743,16800.0
2011-03-18 13:00:00,17.8,17.82,17.8,17.82,24600.0,12.5743,12.5885,12.5743,12.5885,24600.0
2011-03-18 13:05:00,17.82,17.83,17.81,17.82,33200.0,12.5885,12.5955,12.5814,12.5885,33200.0
2011-03-18 13:10:00,17.81,17.82,17.81,17.82,7400.0,12.5814,12.5885,12.5814,12.5885,7400.0
2011-03-18 13:15:00,17.81,17.84,17.8,17.83,33200.0,12.5814,12.6026,12.5743,12.5955,33200.0
2011-03-18 13:20:00,17.83,17.84,17.82,17.84,32200.0,12.5955,12.6026,12.5885,12.6026,32200.0
2011-03-18 13:25:00,17.84,17.84,17.81,17.84,22400.0,12.6026,12.6026,12.5814,12.6026,22400.0
2011-03-18 13:30:00,17.84,17.84,17.83,17.84,39400.0,12.6026,12.6026,12.5955,12.6026,39400.0
2011-03-18 13:35:00,17.84,17.85,17.84,17.85,49000.0,12.6026,12.6097,12.6026,12.6097,49000.0
2011-03-18 13:40:00,17.85,17.89,17.85,17.88,47400.0,12.6097,12.6379,12.6097,12.6308,47400.0
2011-03-18 13:45:00,17.88,17.92,17.88,17.92,65600.0,12.6308,12.6591,12.6308,12.6591,65600.0
2011-03-18 13:50:00,17.92,17.93,17.88,17.89,53600.0,12.6591,12.6662,12.6308,12.6379,53600.0
2011-03-18 13:55:00,17.89,17.9,17.89,17.89,50400.0,12.6379,12.645,12.6379,12.6379,50400.0
2011-03-18 14:00:00,17.89,17.89,17.86,17.87,33000.0,12.6379,12.6379,12.6167,12.6238,33000.0
2011-03-18 14:05:00,17.87,17.89,17.86,17.88,17800.0,12.6238,12.6379,12.6167,12.6308,17800.0
2011-03-18 14:10:00,17.88,17.89,17.85,17.86,24400.0,12.6308,12.6379,12.6097,12.6167,24400.0
2011-03-18 14:15:00,17.86,17.86,17.81,17.81,46400.0,12.6167,12.6167,12.5814,12.5814,46400.0
2011-03-18 14:20:00,17.8,17.84,17.8,17.84,25000.0,12.5743,12.6026,12.5743,12.6026,25000.0
2011-03-18 14:25:00,17.84,17.86,17.84,17.85,23200.0,12.6026,12.6167,12.6026,12.6097,23200.0
2011-03-18 14:30:00,17.85,17.86,17.82,17.82,25600.0,12.6097,12.6167,12.5885,12.5885,25600.0
2011-03-18 14:35:00,17.82,17.82,17.81,17.82,60400.0,12.5885,12.5885,12.5814,12.5885,60400.0
2011-03-18 14:40:00,17.81,17.82,17.81,17.82,45000.0,12.5814,12.5885,12.5814,12.5885,45000.0
2011-03-18 14:45:00,17.82,17.82,17.79,17.81,64600.0,12.5885,12.5885,12.5673,12.5814,64600.0
2011-03-18 14:50:00,17.82,17.84,17.81,17.83,28000.0,12.5885,12.6026,12.5814,12.5955,28000.0
2011-03-18 14:55:00,17.83,17.85,17.79,17.81,57800.0,12.5955,12.6097,12.5673,12.5814,57800.0
2011-03-18 15:00:00,17.81,17.83,17.81,17.81,43200.0,12.5814,12.5955,12.5814,12.5814,43200.0
2011-03-18 15:05:00,17.81,17.82,17.79,17.81,26600.0,12.5814,12.5885,12.5673,12.5814,26600.0
2011-03-18 15:10:00,17.81,17.81,17.79,17.79,74800.0,12.5814,12.5814,12.5673,12.5673,74800.0
2011-03-18 15:15:00,17.79,17.79,17.78,17.79,30000.0,12.5673,12.5673,12.5602,12.5673,30000.0
2011-03-18 15:20:00,17.79,17.81,17.79,17.8,60000.0,12.5673,12.5814,12.5673,12.5743,60000.0
2011-03-18 15:25:00,17.8,17.8,17.78,17.78,27800.0,12.5743,12.5743,12.5602,12.5602,27800.0
2011-03-18 15:30:00,17.78,17.82,17.78,17.81,64800.0,12.5602,12.5885,12.5602,12.5814,64800.0
2011-03-18 15:35:00,17.81,17.83,17.81,17.82,68400.0,12.5814,12.5955,12.5814,12.5885,68400.0
2011-03-18 15:40:00,17.82,17.84,17.81,17.83,80600.0,12.5885,12.6026,12.5814,12.5955,80600.0
2011-03-18 15:45:00,17.82,17.83,17.8,17.8,70200.0,12.5885,12.5955,12.5743,12.5743,70200.0
2011-03-18 15:50:00,17.8,17.83,17.8,17.83,149000.0,12.5743,12.5955,12.5743,12.5955,149000.0
2011-03-18 15:55:00,17.83,17.85,17.83,17.85,154600.0,12.5955,12.6097,12.5955,12.6097,154600.0
2011-03-21 09:30:00,18.06,18.08,17.97,18.04,57600.0,12.758,12.7721,12.6944,12.7439,57600.0
2011-03-21 09:35:00,18.03,18.09,18.01,18.07,90800.0,12.7368,12.7792,12.7227,12.7651,90800.0
2011-03-21 09:40:00,18.07,18.1,18.05,18.08,100600.0,12.7651,12.7863,12.7509,12.7721,100600.0
2011-03-21 09:45:00,18.08,18.15,18.08,18.14,59400.0,12.7721,12.8216,12.7721,12.8145,59400.0
2011-03-21 09:50:00,18.14,18.15,18.13,18.13,26800.0,12.8145,12.8216,12.8075,12.8075,26800.0
2011-03-21 09:55:00,18.13,18.18,18.13,18.18,34400.0,12.8075,12.8428,12.8075,12.8428,34400.0
2011-03-21 10:00:00,18.18,18.2,18.15,18.18,39800.0,12.8428,12.8569,12.8216,12.8428,39800.0
2011-03-21 10:05:00,18.18,18.24,18.18,18.22,40800.0,12.8428,12.8852,12.8428,12.871,40800.0
2011-03-21 10:10:00,18.22,18.25,18.22,18.22,31400.0,12.871,12.8922,12.871,12.871,31400.0
2011-03-21 10:15:00,18.22,18.22,18.18,18.21,47800.0,12.871,12.871,12.8428,12.864,47800.0
2011-03-21 10:20:00,18.22,18.23,18.2,18.22,33400.0,12.871,12.8781,12.8569,12.871,33400.0
2011-03-21 10:25:00,18.21,18.22,18.18,18.21,32000.0,12.864,12.871,12.8428,12.864,32000.0
2011-03-21 10:30:00,18.22,18.23,18.19,18.21,42600.0,12.871,12.8781,12.8498,12.864,42600.0
2011-03-21 10:35:00,18.21,18.23,18.21,18.21,29200.0,12.864,12.8781,12.864,12.864,29200.0
2011-03-21 10:40:00,18.21,18.21,18.18,18.2,33000.0,12.864,12.864,12.8428,12.8569,33000.0
2011-03-21 10:45:00,18.2,18.21,18.17,18.21,26000.0,12.8569,12.864,12.8357,12.864,26000.0
2011-03-21 10:50:00,18.21,18.22,18.18,18.18,33400.0,12.864,12.871,12.8428,12.8428,33400.0
2011-03-21 10:55:00,18.18,18.2,18.15,18.17,54200.0,12.8428,12.8569,12.8216,12.8357,54200.0
2011-03-21 11:00:00,18.16,18.21,18.15,18.19,43400.0,12.8286,12.864,12.8216,12.8498,43400.0
2011-03-21 11:05:00,18.19,18.2,18.17,18.19,30000.0,12.8498,12.8569,12.8357,12.8498,30000.0
2011-03-21 11:10:00,18.19,18.19,18.16,18.16,24000.0,12.8498,12.8498,12.8286,12.8286,24000.0
2011-03-21 11:15:00,18.16,18.2,18.16,18.2,21200.0,12.8286,12.8569,12.8286,12.8569,21200.0
2011-03-21 11:20:00,18.2,18.2,18.18,18.19,16400.0,12.8569,12.8569,12.8428,12.8498,16400.0
2011-03-21 11:25:00,18.18,18.22,18.18,18.18,24600.0,12.8428,12.871,12.8428,12.8428,24600.0
2011-03-21 11:30:00,18.19,18.19,18.15,18.15,15800.0,12.8498,12.8498,12.8216,12.8216,15800.0
2011-03-21 11:35:00,18.15,18.16,18.13,18.13,17600.0,12.8216,12.8286,12.8075,12.8075,17600.0
2011-03-21 11:40:00,18.13,18.15,18.13,18.14,33000.0,12.8075,12.8216,12.8075,12.8145,33000.0
2011-03-21 11:45:00,18.14,18.15,18.13,18.15,14600.0,12.8145,12.8216,12.8075,12.8216,14600.0
2011-03-21 11:50:00,18.15,18.15,18.13,18.15,22000.0,12.8216,12.8216,12.8075,12.8216,22000.0
2011-03-21 11:55:00,18.15,18.18,18.15,18.18,39200.0,12.8216,12.8428,12.8216,12.8428,39200.0
2011-03-21 12:00:00,18.18,18.22,18.18,18.21,36600.0,12.8428,12.871,12.8428,12.864,36600.0
2011-03-21 12:05:00,18.21,18.21,18.18,18.18,20600.0,12.864,12.864,12.8428,12.8428,20600.0
2011-03-21 12:10:00,18.18,18.21,18.18,18.2,16600.0,12.8428,12.864,12.8428,12.8569,16600.0
2011-03-21 12:15:00,18.2,18.22,18.2,18.22,26200.0,12.8569,12.871,12.8569,12.871,26200.0
2011-03-21 12:20:00,18.22,18.22,18.21,18.22,23400.0,12.871,12.871,12.864,12.871,23400.0
2011-03-21 12:25:00,18.22,18.23,18.22,18.23,16800.0,12.871,12.8781,12.871,12.8781,16800.0
2011-03-21 12:30:00,18.23,18.23,18.22,18.22,15400.0,12.8781,12.8781,12.871,12.871,15400.0
2011-03-21 12:35:00,18.22,18.23,18.22,18.22,18200.0,12.871,12.8781,12.871,12.871,18200.0
2011-03-21 12:40:00,18.22,18.22,18.18,18.19,18800.0,12.871,12.871,12.8428,12.8498,18800.0
2011-03-21 12:45:00,18.18,18.19,18.18,18.18,29600.0,12.8428,12.8498,12.8428,12.8428,29600.0
2011-03-21 12:50:00,18.18,18.18,18.17,18.17,34200.0,12.8428,12.8428,12.8357,12.8357,34200.0
2011-03-21 12:55:00,18.18,18.18,18.16,18.17,35400.0,12.8428,12.8428,12.8286,12.8357,35400.0
2011-03-21 13:00:00,18.17,18.17,18.15,18.16,54800.0,12.8357,12.8357,12.8216,12.8286,54800.0
2011-03-21 13:05:00,18.16,18.16,18.14,18.14,17400.0,12.8286,12.8286,12.8145,12.8145,17400.0
2011-03-21 13:10:00,18.14,18.14,18.13,18.13,13600.0,12.8145,12.8145,12.8075,12.8075,13600.0
2011-03-21 13:15:00,18.13,18.15,18.12,18.14,13400.0,12.8075,12.8216,12.8004,12.8145,13400.0
2011-03-21 13:20:00,18.14,18.14,18.11,18.11,17800.0,12.8145,12.8145,12.7933,12.7933,17800.0
2011-03-21 13:25:00,18.11,18.11,18.07,18.09,42600.0,12.7933,12.7933,12.7651,12.7792,42600.0
2011-03-21 13:30:00,18.09,18.09,18.08,18.09,21000.0,12.7792,12.7792,12.7721,12.7792,21000.0
2011-03-21 13:35:00,18.09,18.14,18.09,18.13,28000.0,12.7792,12.8145,12.7792,12.8075,28000.0
2011-03-21 13:40:00,18.14,18.14,18.12,18.13,32800.0,12.8145,12.8145,12.8004,12.8075,32800.0
2011-03-21 13:45:00,18.13,18.16,18.13,18.15,32600.0,12.8075,12.8286,12.8075,12.8216,32600.0
2011-03-21 13:50:00,18.15,18.15,18.14,18.15,23400.0,12.8216,12.8216,12.8145,12.8216,23400.0
2011-03-21 13:55:00,18.15,18.18,18.15,18.18,43000.0,12.8216,12.8428,12.8216,12.8428,43000.0
2011-03-21 14:00:00,18.18,18.19,18.15,18.19,93400.0,12.8428,12.8498,12.8216,12.8498,93400.0
2011-03-21 14:05:00,18.2,18.21,18.19,18.2,58400.0,12.8569,12.864,12.8498,12.8569,58400.0
2011-03-21 14:10:00,18.2,18.22,18.19,18.2,37200.0,12.8569,12.871,12.8498,12.8569,37200.0
2011-03-21 14:15:00,18.2,18.23,18.2,18.21,32000.0,12.8569,12.8781,12.8569,12.864,32000.0
2011-03-21 14:20:00,18.21,18.21,18.2,18.2,30600.0,12.864,12.864,12.8569,12.8569,30600.0
2011-03-21 14:25:00,18.2,18.21,18.18,18.18,26400.0,12.8569,12.864,12.8428,12.8428,26400.0
2011-03-21 14:30:00,18.18,18.2,18.18,18.2,23600.0,12.8428,12.8569,12.8428,12.8569,23600.0
2011-03-21 14:35:00,18.2,18.23,18.2,18.22,40600.0,12.8569,12.8781,12.8569,12.871,40600.0
2011-03-21 14:40:00,18.23,18.23,18.18,18.18,19000.0,12.8781,12.8781,12.8428,12.8428,19000.0
2011-03-21 14:45:00,18.18,18.18,18.15,18.16,33000.0,12.8428,12.8428,12.8216,12.8286,33000.0
2011-03-21 14:50:00,18.16,18.16,18.13,18.14,29000.0,12.8286,12.8286,12.8075,12.8145,29000.0
2011-03-21 14:55:00,18.14,18.17,18.14,18.15,43200.0,12.8145,12.8357,12.8145,12.8216,43200.0
2011-03-21 15:00:00,18.15,18.16,18.14,18.14,37600.0,12.8216,12.8286,12.8145,12.8145,37600.0
2011-03-21 15:05:00,18.15,18.17,18.14,18.16,43000.0,12.8216,12.8357,12.8145,12.8286,43000.0
2011-03-21 15:10:00,18.16,18.16,18.13,18.13,58400.0,12.8286,12.8286,12.8075,12.8075,58400.0
2011-03-21 15:15:00,18.13,18.14,18.12,18.13,30400.0,12.8075,12.8145,12.8004,12.8075,30400.0
2011-03-21 15:20:00,18.13,18.13,18.1,18.11,39600.0,12.8075,12.8075,12.7863,12.7933,39600.0
2011-03-21 15:25:00,18.11,18.11,18.11,18.11,19600.0,12.7933,12.7933,12.7933,12.7933,19600.0
2011-03-21 15:30:00,18.11,18.13,18.11,18.13,49800.0,12.7933,12.8075,12.7933,12.8075,49800.0
2011-03-21 15:35:00,18.13,18.13,18.11,18.12,53400.0,12.8075,12.8075,12.7933,12.8004,53400.0
2011-03-21 15:40:00,18.12,18.12,18.1,18.1,88200.0,12.8004,12.8004,12.7863,12.7863,88200.0
2011-03-21 15:45:00,18.1,18.13,18.1,18.12,164000.0,12.7863,12.8075,12.7863,12.8004,164000.0
2011-03-21 15:50:00,18.11,18.14,18.11,18.14,44400.0,12.7933,12.8145,12.7933,12.8145,44400.0
2011-03-21 15:55:00,18.14,18.14,18.11,18.12,145000.0,12.8145,12.8145,12.7933,12.8004,145000.0
2011-03-22 09:30:00,18.1,18.11,18.03,18.04,72600.0,12.7863,12.7933,12.7368,12.7439,72600.0
2011-03-22 09:35:00,18.04,18.1,18.01,18.07,68200.0,12.7439,12.7863,12.7227,12.7651,68200.0
2011-03-22 09:40:00,18.07,18.07,18.01,18.04,46000.0,12.7651,12.7651,12.7227,12.7439,46000.0
2011-03-22 09:45:00,18.03,18.06,18.0,18.04,44200.0,12.7368,12.758,12.7156,12.7439,44200.0
2011-03-22 09:50:00,18.03,18.07,18.03,18.05,44600.0,12.7368,12.7651,12.7368,12.7509,44600.0
2011-03-22 09:55:00,18.05,18.06,17.99,17.99,43600.0,12.7509,12.758,12.7086,12.7086,43600.0
2011-03-22 10:00:00,17.99,18.05,17.99,18.05,55200.0,12.7086,12.7509,12.7086,12.7509,55200.0
2011-03-22 10:05:00,18.04,18.12,18.04,18.12,23000.0,12.7439,12.8004,12.7439,12.8004,23000.0
2011-03-22 10:10:00,18.11,18.11,18.06,18.09,25600.0,12.7933,12.7933,12.758,12.7792,25600.0
2011-03-22 10:15:00,18.09,18.09,18.06,18.09,17400.0,12.7792,12.7792,12.758,12.7792,17400.0
2011-03-22 10:20:00,18.09,18.12,18.08,18.11,38600.0,12.7792,12.8004,12.7721,12.7933,38600.0
2011-03-22 10:25:00,18.11,18.2,18.11,18.2,29000.0,12.7933,12.8569,12.7933,12.8569,29000.0
2011-03-22 10:30:00,18.2,18.2,18.15,18.16,20400.0,12.8569,12.8569,12.8216,12.8286,20400.0
2011-03-22 10:35:00,18.16,18.17,18.14,18.16,13200.0,12.8286,12.8357,12.8145,12.8286,13200.0
2011-03-22 10:40:00,18.16,18.16,18.11,18.11,37200.0,12.8286,12.8286,12.7933,12.7933,37200.0
2011-03-22 10:45:00,18.11,18.11,18.07,18.07,13400.0,12.7933,12.7933,12.7651,12.7651,13400.0
2011-03-22 10:50:00,18.07,18.08,18.05,18.06,20000.0,12.7651,12.7721,12.7509,12.758,20000.0
2011-03-22 10:55:00,18.06,18.07,18.03,18.03,20400.0,12.758,12.7651,12.7368,12.7368,20400.0
2011-03-22 11:00:00,18.03,18.07,18.03,18.06,27800.0,12.7368,12.7651,12.7368,12.758,27800.0
2011-03-22 11:05:00,18.06,18.07,18.05,18.06,24000.0,12.758,12.7651,12.7509,12.758,24000.0
2011-03-22 11:10:00,18.05,18.05,18.0,18.0,10000.0,12.7509,12.7509,12.7156,12.7156,10000.0
2011-03-22 11:15:00,18.0,18.04,18.0,18.04,14800.0,12.7156,12.7439,12.7156,12.7439,14800.0
2011-03-22 11:20:00,18.03,18.05,18.0,18.05,18400.0,12.7368,12.7509,12.7156,12.7509,18400.0
2011-03-22 11:25:00,18.04,18.09,18.03,18.09,20200.0,12.7439,12.7792,12.7368,12.7792,20200.0
2011-03-22 11:30:00,18.08,18.09,18.06,18.08,37800.0,12.7721,12.7792,12.758,12.7721,37800.0
2011-03-22 11:35:00,18.09,18.11,18.09,18.09,12200.0,12.7792,12.7933,12.7792,12.7792,12200.0
2011-03-22 11:40:00,18.09,18.09,18.07,18.09,17200.0,12.7792,12.7792,12.7651,12.7792,17200.0
2011-03-22 11:45:00,18.08,18.1,18.08,18.1,12600.0,12.7721,12.7863,12.7721,12.7863,12600.0
2011-03-22 11:50:00,18.09,18.1,18.09,18.09,12800.0,12.7792,12.7863,12.7792,12.7792,12800.0
2011-03-22 11:55:00,18.1,18.11,18.09,18.11,17800.0,12.7863,12.7933,12.7792,12.7933,17800.0
2011-03-22 12:00:00,18.11,18.13,18.11,18.11,11000.0,12.7933,12.8075,12.7933,12.7933,11000.0
2011-03-22 12:05:00,18.11,18.12,18.1,18.11,8200.0,12.7933,12.8004,12.7863,12.7933,8200.0
2011-03-22 12:10:00,18.1,18.11,18.1,18.11,4200.0,12.7863,12.7933,12.7863,12.7933,4200.0
2011-03-22 12:15:00,18.11,18.13,18.11,18.11,7400.0,12.7933,12.8075,12.7933,12.7933,7400.0
2011-03-22 12:20:00,18.11,18.14,18.11,18.13,11400.0,12.7933,12.8145,12.7933,12.8075,11400.0
2011-03-22 12:25:00,18.14,18.15,18.11,18.11,18400.0,12.8145,12.8216,12.7933,12.7933,18400.0
2011-03-22 12:30:00,18.11,18.11,18.1,18.11,12800.0,12.7933,12.7933,12.7863,12.7933,12800.0
2011-03-22 12:35:00,18.11,18.14,18.1,18.13,15200.0,12.7933,12.8145,12.7863,12.8075,15200.0
2011-03-22 12:40:00,18.13,18.14,18.11,18.11,11000.0,12.8075,12.8145,12.7933,12.7933,11000.0
2011-03-22 12:45:00,18.12,18.13,18.12,18.12,8200.0,12.8004,12.8075,12.8004,12.8004,8200.0
2011-03-22 12:50:00,18.13,18.14,18.11,18.11,13000.0,12.8075,12.8145,12.7933,12.7933,13000.0
2011-03-22 12:55:00,18.11,18.12,18.11,18.11,4600.0,12.7933,12.8004,12.7933,12.7933,4600.0
2011-03-22 13:00:00,18.11,18.12,18.08,18.08,14400.0,12.7933,12.8004,12.7721,12.7721,14400.0
2011-03-22 13:05:00,18.09,18.09,18.05,18.07,16600.0,12.7792,12.7792,12.7509,12.7651,16600.0
2011-03-22 13:10:00,18.07,18.09,18.07,18.09,8400.0,12.7651,12.7792,12.7651,12.7792,8400.0
2011-03-22 13:15:00,18.09,18.09,18.07,18.08,9000.0,12.7792,12.7792,12.7651,12.7721,9000.0
2011-03-22 13:20:00,18.07,18.07,18.04,18.05,18600.0,12.7651,12.7651,12.7439,12.7509,18600.0
2011-03-22 13:25:00,18.05,18.05,18.03,18.04,13600.0,12.7509,12.7509,12.7368,12.7439,13600.0
2011-03-22 13:30:00,18.04,18.04,18.02,18.04,15400.0,12.7439,12.7439,12.7297,12.7439,15400.0
2011-03-22 13:35:00,18.05,18.06,18.03,18.04,11000.0,12.7509,12.758,12.7368,12.7439,11000.0
2011-03-22 13:40:00,18.04,18.05,18.03,18.03,8000.0,12.7439,12.7509,12.7368,12.7368,8000.0
2011-03-22 13:45:00,18.03,18.06,18.03,18.05,12000.0,12.7368,12.758,12.7368,12.7509,12000.0
2011-03-22 13:50:00,18.05,18.08,18.05,18.07,14200.0,12.7509,12.7721,12.7509,12.7651,14200.0
2011-03-22 13:55:00,18.07,18.1,18.07,18.09,12600.0,12.7651,12.7863,12.7651,12.7792,12600.0
2011-03-22 14:00:00,18.09,18.09,18.07,18.07,9200.0,12.7792,12.7792,12.7651,12.7651,9200.0
2011-03-22 14:05:00,18.07,18.07,18.04,18.04,15400.0,12.7651,12.7651,12.7439,12.7439,15400.0
2011-03-22 14:10:00,18.03,18.05,18.03,18.03,20200.0,12.7368,12.7509,12.7368,12.7368,20200.0
2011-03-22 14:15:00,18.03,18.05,18.02,18.02,17600.0,12.7368,12.7509,12.7297,12.7297,17600.0
2011-03-22 14:20:00,18.03,18.04,18.02,18.03,17800.0,12.7368,12.7439,12.7297,12.7368,17800.0
2011-03-22 14:25:00,18.04,18.05,18.03,18.04,32800.0,12.7439,12.7509,12.7368,12.7439,32800.0
2011-03-22 14:30:00,18.04,18.05,18.03,18.05,23600.0,12.7439,12.7509,12.7368,12.7509,23600.0
2011-03-22 14:35:00,18.05,18.05,18.04,18.04,10600.0,12.7509,12.7509,12.7439,12.7439,10600.0
2011-03-22 14:40:00,18.05,18.06,18.04,18.06,13800.0,12.7509,12.758,12.7439,12.758,13800.0
2011-03-22 14:45:00,18.06,18.06,18.04,18.05,17800.0,12.758,12.758,12.7439,12.7509,17800.0
2011-03-22 14:50:00,18.04,18.05,18.03,18.05,14400.0,12.7439,12.7509,12.7368,12.7509,14400.0
2011-03-22 14:55:00,18.05,18.07,18.04,18.06,15400.0,12.7509,12.7651,12.7439,12.758,15400.0
2011-03-22 15:00:00,18.06,18.06,18.05,18.05,22000.0,12.758,12.758,12.7509,12.7509,22000.0
2011-03-22 15:05:00,18.05,18.06,18.05,18.05,13800.0,12.7509,12.758,12.7509,12.7509,13800.0
2011-03-22 15:10:00,18.05,18.08,18.05,18.07,30200.0,12.7509,12.7721,12.7509,12.7651,30200.0
2011-03-22 15:15:00,18.07,18.07,18.05,18.05,21200.0,12.7651,12.7651,12.7509,12.7509,21200.0
2011-03-22 15:20:00,18.06,18.06,18.04,18.05,17600.0,12.758,12.758,12.7439,12.7509,17600.0
2011-03-22 15:25:00,18.05,18.05,18.04,18.04,18400.0,12.7509,12.7509,12.7439,12.7439,18400.0
2011-03-22 15:30:00,18.04,18.07,18.04,18.06,40800.0,12.7439,12.7651,12.7439,12.758,40800.0
2011-03-22 15:35:00,18.07,18.08,18.06,18.07,45400.0,12.7651,12.7721,12.758,12.7651,45400.0
2011-03-22 15:40:00,18.07,18.08,18.06,18.08,42800.0,12.7651,12.7721,12.758,12.7721,42800.0
2011-03-22 15:45:00,18.08,18.09,18.04,18.04,46400.0,12.7721,12.7792,12.7439,12.7439,46400.0
2011-03-22 15:50:00,18.05,18.06,18.04,18.04,49600.0,12.7509,12.758,12.7439,12.7439,49600.0
2011-03-22 15:55:00,18.04,18.07,18.04,18.04,96200.0,12.7439,12.7651,12.7439,12.7439,96200.0
2011-03-23 09:30:00,18.0,18.07,17.97,18.05,48600.0,12.7156,12.7651,12.6944,12.7509,48600.0
2011-03-23 09:35:00,18.04,18.04,17.97,17.98,52000.0,12.7439,12.7439,12.6944,12.7015,52000.0
2011-03-23 09:40:00,17.98,18.03,17.93,18.02,65200.0,12.7015,12.7368,12.6662,12.7297,65200.0
2011-03-23 09:45:00,18.02,18.05,17.99,18.01,41200.0,12.7297,12.7509,12.7086,12.7227,41200.0
2011-03-23 09:50:00,18.02,18.06,18.0,18.04,59400.0,12.7297,12.758,12.7156,12.7439,59400.0
2011-03-23 09:55:00,18.05,18.12,18.04,18.06,33600.0,12.7509,12.8004,12.7439,12.758,33600.0
2011-03-23 10:00:00,18.06,18.06,18.02,18.04,61400.0,12.758,12.758,12.7297,12.7439,61400.0
2011-03-23 10:05:00,18.04,18.05,18.01,18.05,27200.0,12.7439,12.7509,12.7227,12.7509,27200.0
2011-03-23 10:10:00,18.04,18.04,17.96,17.96,51400.0,12.7439,12.7439,12.6874,12.6874,51400.0
2011-03-23 10:15:00,17.97,17.99,17.95,17.98,35800.0,12.6944,12.7086,12.6803,12.7015,35800.0
2011-03-23 10:20:00,17.98,18.03,17.98,18.02,32600.0,12.7015,12.7368,12.7015,12.7297,32600.0
2011-03-23 10:25:00,18.02,18.04,18.01,18.04,24400.0,12.7297,12.7439,12.7227,12.7439,24400.0
2011-03-23 10:30:00,18.04,18.07,18.04,18.06,39400.0,12.7439,12.7651,12.7439,12.758,39400.0
2011-03-23 10:35:00,18.06,18.07,18.03,18.04,37000.0,12.758,12.7651,12.7368,12.7439,37000.0
2011-03-23 10:40:00,18.04,18.05,18.02,18.04,21400.0,12.7439,12.7509,12.7297,12.7439,21400.0
2011-03-23 10:45:00,18.04,18.04,18.0,18.03,28400.0,12.7439,12.7439,12.7156,12.7368,28400.0
2011-03-23 10:50:00,18.02,18.06,18.02,18.04,19800.0,12.7297,12.758,12.7297,12.7439,19800.0
2011-03-23 10:55:00,18.04,18.06,18.04,18.06,21800.0,12.7439,12.758,12.7439,12.758,21800.0
2011-03-23 11:00:00,18.06,18.08,18.06,18.08,42800.0,12.758,12.7721,12.758,12.7721,42800.0
2011-03-23 11:05:00,18.08,18.09,18.05,18.06,37800.0,12.7721,12.7792,12.7509,12.758,37800.0
2011-03-23 11:10:00,18.06,18.07,18.04,18.04,76400.0,12.758,12.7651,12.7439,12.7439,76400.0
2011-03-23 11:15:00,18.04,18.06,18.04,18.05,29800.0,12.7439,12.758,12.7439,12.7509,29800.0
2011-03-23 11:20:00,18.05,18.06,18.04,18.05,21200.0,12.7509,12.758,12.7439,12.7509,21200.0
2011-03-23 11:25:00,18.05,18.06,18.04,18.05,33400.0,12.7509,12.758,12.7439,12.7509,33400.0
2011-03-23 11:30:00,18.05,18.07,18.05,18.06,49000.0,12.7509,12.7651,12.7509,12.758,49000.0
2011-03-23 11:35:00,18.06,18.07,18.04,18.06,54200.0,12.758,12.7651,12.7439,12.758,54200.0
2011-03-23 11:40:00,18.06,18.09,18.06,18.09,34400.0,12.758,12.7792,12.758,12.7792,34400.0
2011-03-23 11:45:00,18.09,18.11,18.07,18.07,21200.0,12.7792,12.7933,12.7651,12.7651,21200.0
2011-03-23 11:50:00,18.07,18.1,18.07,18.1,14600.0,12.7651,12.7863,12.7651,12.7863,14600.0
2011-03-23 11:55:00,18.1,18.11,18.08,18.09,20400.0,12.7863,12.7933,12.7721,12.7792,20400.0
2011-03-23 12:00:00,18.09,18.12,18.09,18.11,14800.0,12.7792,12.8004,12.7792,12.7933,14800.0
2011-03-23 12:05:00,18.11,18.13,18.1,18.11,15200.0,12.7933,12.8075,12.7863,12.7933,15200.0
2011-03-23 12:10:00,18.1,18.11,18.1,18.1,16200.0,12.7863,12.7933,12.7863,12.7863,16200.0
2011-03-23 12:15:00,18.1,18.12,18.09,18.12,17000.0,12.7863,12.8004,12.7792,12.8004,17000.0
2011-03-23 12:20:00,18.11,18.14,18.1,18.12,57800.0,12.7933,12.8145,12.7863,12.8004,57800.0
2011-03-23 12:25:00,18.13,18.18,18.13,18.16,142800.0,12.8075,12.8428,12.8075,12.8286,142800.0
2011-03-23 12:30:00,18.16,18.19,18.16,18.16,37400.0,12.8286,12.8498,12.8286,12.8286,37400.0
2011-03-23 12:35:00,18.16,18.18,18.15,18.18,12600.0,12.8286,12.8428,12.8216,12.8428,12600.0
2011-03-23 12:40:00,18.17,18.2,18.17,18.17,23800.0,12.8357,12.8569,12.8357,12.8357,23800.0
2011-03-23 12:45:00,18.16,18.18,18.15,18.18,20800.0,12.8286,12.8428,12.8216,12.8428,20800.0
2011-03-23 12:50:00,18.17,18.18,18.17,18.17,15000.0,12.8357,12.8428,12.8357,12.8357,15000.0
2011-03-23 12:55:00,18.17,18.2,18.17,18.2,19600.0,12.8357,12.8569,12.8357,12.8569,19600.0
2011-03-23 13:00:00,18.19,18.2,18.18,18.18,20800.0,12.8498,12.8569,12.8428,12.8428,20800.0
2011-03-23 13:05:00,18.18,18.2,18.18,18.19,14000.0,12.8428,12.8569,12.8428,12.8498,14000.0
2011-03-23 13:10:00,18.2,18.2,18.18,18.2,15600.0,12.8569,12.8569,12.8428,12.8569,15600.0
2011-03-23 13:15:00,18.2,18.23,18.2,18.21,46200.0,12.8569,12.8781,12.8569,12.864,46200.0
2011-03-23 13:20:00,18.21,18.22,18.2,18.22,23400.0,12.864,12.871,12.8569,12.871,23400.0
2011-03-23 13:25:00,18.22,18.24,18.21,18.23,41600.0,12.871,12.8852,12.864,12.8781,41600.0
2011-03-23 13:30:00,18.23,18.25,18.23,18.25,39800.0,12.8781,12.8922,12.8781,12.8922,39800.0
2011-03-23 13:35:00,18.25,18.28,18.25,18.28,19200.0,12.8922,12.9134,12.8922,12.9134,19200.0
2011-03-23 13:40:00,18.27,18.29,18.27,18.29,28800.0,12.9064,12.9205,12.9064,12.9205,28800.0
2011-03-23 13:45:00,18.29,18.29,18.28,18.28,32200.0,12.9205,12.9205,12.9134,12.9134,32200.0
2011-03-23 13:50:00,18.29,18.3,18.28,18.29,44000.0,12.9205,12.9275,12.9134,12.9205,44000.0
2011-03-23 13:55:00,18.29,18.3,18.29,18.29,19800.0,12.9205,12.9275,12.9205,12.9205,19800.0
2011-03-23 14:00:00,18.29,18.29,18.25,18.25,32400.0,12.9205,12.9205,12.8922,12.8922,32400.0
2011-03-23 14:05:00,18.25,18.28,18.25,18.28,17000.0,12.8922,12.9134,12.8922,12.9134,17000.0
2011-03-23 14:10:00,18.28,18.28,18.24,18.28,50200.0,12.9134,12.9134,12.8852,12.9134,50200.0
2011-03-23 14:15:00,18.28,18.28,18.26,18.27,25200.0,12.9134,12.9134,12.8993,12.9064,25200.0
2011-03-23 14:20:00,18.26,18.27,18.25,18.27,14400.0,12.8993,12.9064,12.8922,12.9064,14400.0
2011-03-23 14:25:00,18.26,18.27,18.25,18.27,43800.0,12.8993,12.9064,12.8922,12.9064,43800.0
2011-03-23 14:30:00,18.27,18.27,18.26,18.27,23000.0,12.9064,12.9064,12.8993,12.9064,23000.0
2011-03-23 14:35:00,18.27,18.27,18.25,18.26,30000.0,12.9064,12.9064,12.8922,12.8993,30000.0
2011-03-23 14:40:00,18.25,18.29,18.25,18.28,27200.0,12.8922,12.9205,12.8922,12.9134,27200.0
2011-03-23 14:45:00,18.28,18.29,18.26,18.27,20200.0,12.9134,12.9205,12.8993,12.9064,20200.0
2011-03-23 14:50:00,18.27,18.36,18.27,18.36,90800.0,12.9064,12.9699,12.9064,12.9699,90800.0
2011-03-23 14:55:00,18.36,18.38,18.36,18.37,53400.0,12.9699,12.9841,12.9699,12.977,53400.0
2011-03-23 15:00:00,18.36,18.36,18.34,18.35,34400.0,12.9699,12.9699,12.9558,12.9629,34400.0
2011-03-23 15:05:00,18.35,18.35,18.32,18.33,65400.0,12.9629,12.9629,12.9417,12.9487,65400.0
2011-03-23 15:10:00,18.33,18.39,18.33,18.37,42400.0,12.9487,12.9911,12.9487,12.977,42400.0
2011-03-23 15:15:00,18.38,18.39,18.36,18.36,43600.0,12.9841,12.9911,12.9699,12.9699,43600.0
2011-03-23 15:20:00,18.36,18.4,18.36,18.39,63600.0,12.9699,12.9982,12.9699,12.9911,63600.0
2011-03-23 15:25:00,18.39,18.39,18.37,18.39,32200.0,12.9911,12.9911,12.977,12.9911,32200.0
2011-03-23 15:30:00,18.39,18.39,18.36,18.36,66000.0,12.9911,12.9911,12.9699,12.9699,66000.0
2011-03-23 15:35:00,18.37,18.37,18.35,18.36,55800.0,12.977,12.977,12.9629,12.9699,55800.0
2011-03-23 15:40:00,18.37,18.38,18.36,18.38,68600.0,12.977,12.9841,12.9699,12.9841,68600.0
2011-03-23 15:45:00,18.38,18.39,18.36,18.36,108200.0,12.9841,12.9911,12.9699,12.9699,108200.0
2011-03-23 15:50:00,18.36,18.39,18.36,18.39,81600.0,12.9699,12.9911,12.9699,12.9911,81600.0
2011-03-23 15:55:00,18.39,18.39,18.34,18.34,100200.0,12.9911,12.9911,12.9558,12.9558,100200.0
2011-03-24 09:30:00,18.47,18.57,18.47,18.54,94400.0,13.0476,13.1183,13.0476,13.0971,94400.0
2011-03-24 09:35:00,18.54,18.64,18.54,18.58,161000.0,13.0971,13.1677,13.0971,13.1253,161000.0
2011-03-24 09:40:00,18.57,18.62,18.52,18.6,47200.0,13.1183,13.1536,13.083,13.1395,47200.0
2011-03-24 09:45:00,18.6,18.63,18.58,18.59,53800.0,13.1395,13.1607,13.1253,13.1324,53800.0
2011-03-24 09:50:00,18.58,18.59,18.5,18.51,176800.0,13.1253,13.1324,13.0688,13.0759,176800.0
2011-03-24 09:55:00,18.5,18.54,18.49,18.52,104800.0,13.0688,13.0971,13.0618,13.083,104800.0
2011-03-24 10:00:00,18.52,18.54,18.49,18.53,85400.0,13.083,13.0971,13.0618,13.09,85400.0
2011-03-24 10:05:00,18.53,18.55,18.5,18.51,86200.0,13.09,13.1042,13.0688,13.0759,86200.0
2011-03-24 10:10:00,18.51,18.53,18.46,18.53,154000.0,13.0759,13.09,13.0406,13.09,154000.0
2011-03-24 10:15:00,18.53,18.56,18.51,18.56,36000.0,13.09,13.1112,13.0759,13.1112,36000.0
2011-03-24 10:20:00,18.57,18.6,18.54,18.56,31000.0,13.1183,13.1395,13.0971,13.1112,31000.0
2011-03-24 10:25:00,18.56,18.6,18.56,18.58,48600.0,13.1112,13.1395,13.1112,13.1253,48600.0
2011-03-24 10:30:00,18.58,18.62,18.58,18.62,38000.0,13.1253,13.1536,13.1253,13.1536,38000.0
2011-03-24 10:35:00,18.62,18.66,18.62,18.64,54600.0,13.1536,13.1819,13.1536,13.1677,54600.0
2011-03-24 10:40:00,18.64,18.64,18.61,18.61,22400.0,13.1677,13.1677,13.1465,13.1465,22400.0
2011-03-24 10:45:00,18.61,18.63,18.61,18.61,34200.0,13.1465,13.1607,13.1465,13.1465,34200.0
2011-03-24 10:50:00,18.61,18.67,18.61,18.66,110400.0,13.1465,13.1889,13.1465,13.1819,110400.0
2011-03-24 10:55:00,18.66,18.7,18.66,18.7,117800.0,13.1819,13.2101,13.1819,13.2101,117800.0
2011-03-24 11:00:00,18.7,18.77,18.7,18.77,119400.0,13.2101,13.2596,13.2101,13.2596,119400.0
2011-03-24 11:05:00,18.77,18.77,18.71,18.73,185400.0,13.2596,13.2596,13.2172,13.2313,185400.0
2011-03-24 11:10:00,18.73,18.74,18.71,18.73,61200.0,13.2313,13.2384,13.2172,13.2313,61200.0
2011-03-24 11:15:00,18.73,18.75,18.72,18.75,28400.0,13.2313,13.2454,13.2242,13.2454,28400.0
2011-03-24 11:20:00,18.75,18.78,18.75,18.75,58800.0,13.2454,13.2666,13.2454,13.2454,58800.0
2011-03-24 11:25:00,18.75,18.78,18.74,18.77,48200.0,13.2454,13.2666,13.2384,13.2596,48200.0
2011-03-24 11:30:00,18.77,18.8,18.76,18.79,56400.0,13.2596,13.2808,13.2525,13.2737,56400.0
2011-03-24 11:35:00,18.8,18.84,18.79,18.83,54800.0,13.2808,13.309,13.2737,13.3019,54800.0
2011-03-24 11:40:00,18.83,18.84,18.8,18.82,33600.0,13.3019,13.309,13.2808,13.2949,33600.0
2011-03-24 11:45:00,18.82,18.82,18.79,18.79,12600.0,13.2949,13.2949,13.2737,13.2737,12600.0
2011-03-24 11:50:00,18.79,18.79,18.76,18.79,15800.0,13.2737,13.2737,13.2525,13.2737,15800.0
2011-03-24 11:55:00,18.78,18.8,18.77,18.8,23800.0,13.2666,13.2808,13.2596,13.2808,23800.0
2011-03-24 12:00:00,18.8,18.82,18.79,18.82,25200.0,13.2808,13.2949,13.2737,13.2949,25200.0
2011-03-24 12:05:00,18.82,18.84,18.81,18.84,40600.0,13.2949,13.309,13.2878,13.309,40600.0
2011-03-24 12:10:00,18.83,18.86,18.83,18.85,51600.0,13.3019,13.3231,13.3019,13.3161,51600.0
2011-03-24 12:15:00,18.85,18.87,18.85,18.86,37800.0,13.3161,13.3302,13.3161,13.3231,37800.0
2011-03-24 12:20:00,18.86,18.88,18.85,18.88,57400.0,13.3231,13.3373,13.3161,13.3373,57400.0
2011-03-24 12:25:00,18.88,18.89,18.88,18.89,35400.0,13.3373,13.3443,13.3373,13.3443,35400.0
2011-03-24 12:30:00,18.88,18.88,18.83,18.83,17200.0,13.3373,13.3373,13.3019,13.3019,17200.0
2011-03-24 12:35:00,18.83,18.85,18.83,18.84,25400.0,13.3019,13.3161,13.3019,13.309,25400.0
2011-03-24 12:40:00,18.84,18.84,18.8,18.8,14800.0,13.309,13.309,13.2808,13.2808,14800.0
2011-03-24 12:45:00,18.8,18.82,18.79,18.81,18200.0,13.2808,13.2949,13.2737,13.2878,18200.0
2011-03-24 12:50:00,18.81,18.82,18.76,18.77,44000.0,13.2878,13.2949,13.2525,13.2596,44000.0
2011-03-24 12:55:00,18.77,18.79,18.77,18.78,66400.0,13.2596,13.2737,13.2596,13.2666,66400.0
2011-03-24 13:00:00,18.78,18.78,18.75,18.77,35600.0,13.2666,13.2666,13.2454,13.2596,35600.0
2011-03-24 13:05:00,18.77,18.77,18.75,18.75,53000.0,13.2596,13.2596,13.2454,13.2454,53000.0
2011-03-24 13:10:00,18.75,18.75,18.73,18.73,31400.0,13.2454,13.2454,13.2313,13.2313,31400.0
2011-03-24 13:15:00,18.73,18.75,18.72,18.74,32200.0,13.2313,13.2454,13.2242,13.2384,32200.0
2011-03-24 13:20:00,18.74,18.75,18.74,18.75,31400.0,13.2384,13.2454,13.2384,13.2454,31400.0
2011-03-24 13:25:00,18.75,18.77,18.75,18.75,16400.0,13.2454,13.2596,13.2454,13.2454,16400.0
2011-03-24 13:30:00,18.76,18.77,18.75,18.77,22000.0,13.2525,13.2596,13.2454,13.2596,22000.0
2011-03-24 13:35:00,18.78,18.8,18.77,18.78,48400.0,13.2666,13.2808,13.2596,13.2666,48400.0
2011-03-24 13:40:00,18.77,18.79,18.76,18.79,45000.0,13.2596,13.2737,13.2525,13.2737,45000.0
2011-03-24 13:45:00,18.78,18.78,18.76,18.77,51400.0,13.2666,13.2666,13.2525,13.2596,51400.0
2011-03-24 13:50:00,18.77,18.78,18.77,18.78,27200.0,13.2596,13.2666,13.2596,13.2666,27200.0
2011-03-24 13:55:00,18.78,18.8,18.78,18.79,25000.0,13.2666,13.2808,13.2666,13.2737,25000.0
2011-03-24 14:00:00,18.79,18.8,18.78,18.78,12400.0,13.2737,13.2808,13.2666,13.2666,12400.0
2011-03-24 14:05:00,18.78,18.78,18.77,18.77,21800.0,13.2666,13.2666,13.2596,13.2596,21800.0
2011-03-24 14:10:00,18.78,18.78,18.77,18.78,25400.0,13.2666,13.2666,13.2596,13.2666,25400.0
2011-03-24 14:15:00,18.78,18.79,18.78,18.78,21800.0,13.2666,13.2737,13.2666,13.2666,21800.0
2011-03-24 14:20:00,18.78,18.79,18.78,18.78,23400.0,13.2666,13.2737,13.2666,13.2666,23400.0
2011-03-24 14:25:00,18.78,18.8,18.78,18.8,16400.0,13.2666,13.2808,13.2666,13.2808,16400.0
2011-03-24 14:30:00,18.79,18.81,18.79,18.8,16600.0,13.2737,13.2878,13.2737,13.2808,16600.0
2011-03-24 14:35:00,18.81,18.82,18.79,18.79,26600.0,13.2878,13.2949,13.2737,13.2737,26600.0
2011-03-24 14:40:00,18.79,18.8,18.79,18.8,14400.0,13.2737,13.2808,13.2737,13.2808,14400.0
2011-03-24 14:45:00,18.79,18.81,18.77,18.78,61200.0,13.2737,13.2878,13.2596,13.2666,61200.0
2011-03-24 14:50:00,18.78,18.81,18.78,18.79,50800.0,13.2666,13.2878,13.2666,13.2737,50800.0
2011-03-24 14:55:00,18.79,18.8,18.78,18.8,38400.0,13.2737,13.2808,13.2666,13.2808,38400.0
2011-03-24 15:00:00,18.8,18.8,18.78,18.79,89800.0,13.2808,13.2808,13.2666,13.2737,89800.0
2011-03-24 15:05:00,18.79,18.82,18.79,18.81,118200.0,13.2737,13.2949,13.2737,13.2878,118200.0
2011-03-24 15:10:00,18.81,18.81,18.8,18.8,61600.0,13.2878,13.2878,13.2808,13.2808,61600.0
2011-03-24 15:15:00,18.8,18.85,18.8,18.85,104000.0,13.2808,13.3161,13.2808,13.3161,104000.0
2011-03-24 15:20:00,18.85,18.89,18.84,18.87,107400.0,13.3161,13.3443,13.309,13.3302,107400.0
2011-03-24 15:25:00,18.88,18.88,18.85,18.85,52400.0,13.3373,13.3373,13.3161,13.3161,52400.0
2011-03-24 15:30:00,18.86,18.86,18.84,18.85,75400.0,13.3231,13.3231,13.309,13.3161,75400.0
2011-03-24 15:35:00,18.84,18.84,18.83,18.84,95000.0,13.309,13.309,13.3019,13.309,95000.0
2011-03-24 15:40:00,18.84,18.86,18.84,18.86,182200.0,13.309,13.3231,13.309,13.3231,182200.0
2011-03-24 15:45:00,18.86,18.87,18.85,18.86,180200.0,13.3231,13.3302,13.3161,13.3231,180200.0
2011-03-24 15:50:00,18.86,18.86,18.85,18.85,97000.0,13.3231,13.3231,13.3161,13.3161,97000.0
2011-03-24 15:55:00,18.85,18.89,18.85,18.88,347600.0,13.3161,13.3443,13.3161,13.3373,347600.0
2011-03-25 09:30:00,18.89,18.99,18.89,18.93,121000.0,13.3443,13.415,13.3443,13.3726,121000.0
2011-03-25 09:35:00,18.93,18.97,18.9,18.9,71400.0,13.3726,13.4008,13.3514,13.3514,71400.0
2011-03-25 09:40:00,18.9,18.9,18.83,18.85,61000.0,13.3514,13.3514,13.3019,13.3161,61000.0
2011-03-25 09:45:00,18.85,18.93,18.85,18.93,27600.0,13.3161,13.3726,13.3161,13.3726,27600.0
2011-03-25 09:50:00,18.93,18.98,18.93,18.98,18200.0,13.3726,13.4079,13.3726,13.4079,18200.0
2011-03-25 09:55:00,18.98,18.98,18.92,18.96,23800.0,13.4079,13.4079,13.3655,13.3938,23800.0
2011-03-25 10:00:00,18.96,18.98,18.95,18.97,19200.0,13.3938,13.4079,13.3867,13.4008,19200.0
2011-03-25 10:05:00,18.97,18.97,18.91,18.92,33200.0,13.4008,13.4008,13.3585,13.3655,33200.0
2011-03-25 10:10:00,18.92,18.92,18.86,18.86,24400.0,13.3655,13.3655,13.3231,13.3231,24400.0
2011-03-25 10:15:00,18.86,18.87,18.85,18.85,22800.0,13.3231,13.3302,13.3161,13.3161,22800.0
2011-03-25 10:20:00,18.85,18.88,18.85,18.87,28400.0,13.3161,13.3373,13.3161,13.3302,28400.0
2011-03-25 10:25:00,18.86,18.9,18.86,18.89,36800.0,13.3231,13.3514,13.3231,13.3443,36800.0
2011-03-25 10:30:00,18.89,18.92,18.88,18.92,42800.0,13.3443,13.3655,13.3373,13.3655,42800.0
2011-03-25 10:35:00,18.92,18.93,18.9,18.91,28600.0,13.3655,13.3726,13.3514,13.3585,28600.0
2011-03-25 10:40:00,18.92,18.96,18.92,18.96,33600.0,13.3655,13.3938,13.3655,13.3938,33600.0
2011-03-25 10:45:00,18.96,18.98,18.96,18.98,30800.0,13.3938,13.4079,13.3938,13.4079,30800.0
2011-03-25 10:50:00,18.98,19.0,18.97,18.99,28600.0,13.4079,13.422,13.4008,13.415,28600.0
2011-03-25 10:55:00,19.0,19.0,18.99,19.0,20000.0,13.422,13.422,13.415,13.422,20000.0
2011-03-25 11:00:00,18.99,19.0,18.98,18.99,37000.0,13.415,13.422,13.4079,13.415,37000.0
2011-03-25 11:05:00,18.98,19.01,18.97,19.01,26200.0,13.4079,13.4291,13.4008,13.4291,26200.0
2011-03-25 11:10:00,19.0,19.01,18.98,18.99,20600.0,13.422,13.4291,13.4079,13.415,20600.0
2011-03-25 11:15:00,18.98,18.99,18.95,18.98,21000.0,13.4079,13.415,13.3867,13.4079,21000.0
2011-03-25 11:20:00,18.98,18.98,18.93,18.95,28400.0,13.4079,13.4079,13.3726,13.3867,28400.0
2011-03-25 11:25:00,18.94,18.95,18.93,18.95,14800.0,13.3797,13.3867,13.3726,13.3867,14800.0
2011-03-25 11:30:00,18.95,18.97,18.95,18.97,15400.0,13.3867,13.4008,13.3867,13.4008,15400.0
2011-03-25 11:35:00,18.97,18.99,18.97,18.98,15400.0,13.4008,13.415,13.4008,13.4079,15400.0
2011-03-25 11:40:00,18.97,18.98,18.96,18.97,18200.0,13.4008,13.4079,13.3938,13.4008,18200.0
2011-03-25 11:45:00,18.97,18.99,18.96,18.98,36800.0,13.4008,13.415,13.3938,13.4079,36800.0
2011-03-25 11:50:00,18.97,18.97,18.93,18.95,28000.0,13.4008,13.4008,13.3726,13.3867,28000.0
2011-03-25 11:55:00,18.96,18.97,18.95,18.96,14200.0,13.3938,13.4008,13.3867,13.3938,14200.0
2011-03-25 12:00:00,18.96,18.96,18.94,18.95,21200.0,13.3938,13.3938,13.3797,13.3867,21200.0
2011-03-25 12:05:00,18.95,18.96,18.93,18.93,18400.0,13.3867,13.3938,13.3726,13.3726,18400.0
2011-03-25 12:10:00,18.93,18.96,18.93,18.95,13800.0,13.3726,13.3938,13.3726,13.3867,13800.0
2011-03-25 12:15:00,18.96,18.97,18.96,18.97,17600.0,13.3938,13.4008,13.3938,13.4008,17600.0
2011-03-25 12:20:00,18.97,18.97,18.93,18.93,15000.0,13.4008,13.4008,13.3726,13.3726,15000.0
2011-03-25 12:25:00,18.93,18.94,18.93,18.93,15600.0,13.3726,13.3797,13.3726,13.3726,15600.0
2011-03-25 12:30:00,18.93,18.95,18.91,18.91,21000.0,13.3726,13.3867,13.3585,13.3585,21000.0
2011-03-25 12:35:00,18.91,18.93,18.9,18.92,29400.0,13.3585,13.3726,13.3514,13.3655,29400.0
2011-03-25 12:40:00,18.92,18.95,18.92,18.93,13800.0,13.3655,13.3867,13.3655,13.3726,13800.0
2011-03-25 12:45:00,18.93,18.97,18.93,18.96,23200.0,13.3726,13.4008,13.3726,13.3938,23200.0
2011-03-25 12:50:00,18.96,18.96,18.94,18.94,25600.0,13.3938,13.3938,13.3797,13.3797,25600.0
2011-03-25 12:55:00,18.94,18.96,18.93,18.95,24400.0,13.3797,13.3938,13.3726,13.3867,24400.0
2011-03-25 13:00:00,18.95,18.95,18.93,18.93,21400.0,13.3867,13.3867,13.3726,13.3726,21400.0
2011-03-25 13:05:00,18.93,18.97,18.93,18.97,28600.0,13.3726,13.4008,13.3726,13.4008,28600.0
2011-03-25 13:10:00,18.97,18.97,18.95,18.95,24200.0,13.4008,13.4008,13.3867,13.3867,24200.0
2011-03-25 13:15:00,18.95,18.96,18.94,18.95,27400.0,13.3867,13.3938,13.3797,13.3867,27400.0
2011-03-25 13:20:00,18.96,18.96,18.95,18.96,23000.0,13.3938,13.3938,13.3867,13.3938,23000.0
2011-03-25 13:25:00,18.96,18.98,18.95,18.98,15200.0,13.3938,13.4079,13.3867,13.4079,15200.0
2011-03-25 13:30:00,18.97,18.97,18.95,18.95,23800.0,13.4008,13.4008,13.3867,13.3867,23800.0
2011-03-25 13:35:00,18.95,18.96,18.93,18.95,32800.0,13.3867,13.3938,13.3726,13.3867,32800.0
2011-03-25 13:40:00,18.95,18.96,18.95,18.96,24000.0,13.3867,13.3938,13.3867,13.3938,24000.0
2011-03-25 13:45:00,18.96,18.96,18.94,18.95,27800.0,13.3938,13.3938,13.3797,13.3867,27800.0
2011-03-25 13:50:00,18.96,18.96,18.95,18.96,18000.0,13.3938,13.3938,13.3867,13.3938,18000.0
2011-03-25 13:55:00,18.96,18.96,18.93,18.93,41200.0,13.3938,13.3938,13.3726,13.3726,41200.0
2011-03-25 14:00:00,18.93,18.93,18.91,18.91,30400.0,13.3726,13.3726,13.3585,13.3585,30400.0
2011-03-25 14:05:00,18.91,18.93,18.91,18.92,20600.0,13.3585,13.3726,13.3585,13.3655,20600.0
2011-03-25 14:10:00,18.92,18.93,18.9,18.91,28600.0,13.3655,13.3726,13.3514,13.3585,28600.0
2011-03-25 14:15:00,18.91,18.96,18.91,18.92,94600.0,13.3585,13.3938,13.3585,13.3655,94600.0
2011-03-25 14:20:00,18.92,18.93,18.89,18.9,16800.0,13.3655,13.3726,13.3443,13.3514,16800.0
2011-03-25 14:25:00,18.9,18.91,18.89,18.89,35600.0,13.3514,13.3585,13.3443,13.3443,35600.0
2011-03-25 14:30:00,18.9,18.91,18.88,18.91,46400.0,13.3514,13.3585,13.3373,13.3585,46400.0
2011-03-25 14:35:00,18.91,18.92,18.9,18.92,21600.0,13.3585,13.3655,13.3514,13.3655,21600.0
2011-03-25 14:40:00,18.92,18.92,18.9,18.92,36800.0,13.3655,13.3655,13.3514,13.3655,36800.0
2011-03-25 14:45:00,18.92,18.95,18.92,18.93,46400.0,13.3655,13.3867,13.3655,13.3726,46400.0
2011-03-25 14:50:00,18.93,18.94,18.93,18.93,15000.0,13.3726,13.3797,13.3726,13.3726,15000.0
2011-03-25 14:55:00,18.93,18.95,18.93,18.94,21200.0,13.3726,13.3867,13.3726,13.3797,21200.0
2011-03-25 15:00:00,18.94,18.95,18.93,18.93,35600.0,13.3797,13.3867,13.3726,13.3726,35600.0
2011-03-25 15:05:00,18.93,18.95,18.92,18.93,26000.0,13.3726,13.3867,13.3655,13.3726,26000.0
2011-03-25 15:10:00,18.93,18.96,18.91,18.95,49600.0,13.3726,13.3938,13.3585,13.3867,49600.0
2011-03-25 15:15:00,18.96,18.96,18.93,18.93,36200.0,13.3938,13.3938,13.3726,13.3726,36200.0
2011-03-25 15:20:00,18.93,18.93,18.88,18.88,33600.0,13.3726,13.3726,13.3373,13.3373,33600.0
2011-03-25 15:25:00,18.88,18.89,18.86,18.88,38400.0,13.3373,13.3443,13.3231,13.3373,38400.0
2011-03-25 15:30:00,18.88,18.9,18.87,18.87,30400.0,13.3373,13.3514,13.3302,13.3302,30400.0
2011-03-25 15:35:00,18.88,18.9,18.87,18.9,32400.0,13.3373,13.3514,13.3302,13.3514,32400.0
2011-03-25 15:40:00,18.9,18.91,18.9,18.9,35400.0,13.3514,13.3585,13.3514,13.3514,35400.0
2011-03-25 15:45:00,18.9,18.9,18.86,18.87,79400.0,13.3514,13.3514,13.3231,13.3302,79400.0
2011-03-25 15:50:00,18.86,18.88,18.86,18.87,80000.0,13.3231,13.3373,13.3231,13.3302,80000.0
2011-03-25 15:55:00,18.86,18.89,18.86,18.86,122400.0,13.3231,13.3443,13.3231,13.3231,122400.0
2011-03-28 09:30:00,18.95,19.0,18.94,18.96,38800.0,13.3867,13.422,13.3797,13.3938,38800.0
2011-03-28 09:35:00,18.96,18.99,18.93,18.94,52800.0,13.3938,13.415,13.3726,13.3797,52800.0
2011-03-28 09:40:00,18.94,18.99,18.9,18.91,24200.0,13.3797,13.415,13.3514,13.3585,24200.0
2011-03-28 09:45:00,18.9,18.93,18.9,18.93,11000.0,13.3514,13.3726,13.3514,13.3726,11000.0
2011-03-28 09:50:00,18.92,19.0,18.9,18.99,13800.0,13.3655,13.422,13.3514,13.415,13800.0
2011-03-28 09:55:00,18.99,19.02,18.98,18.99,12200.0,13.415,13.4362,13.4079,13.415,12200.0
2011-03-28 10:00:00,18.99,18.99,18.93,18.94,29400.0,13.415,13.415,13.3726,13.3797,29400.0
2011-03-28 10:05:00,18.93,18.97,18.93,18.97,18600.0,13.3726,13.4008,13.3726,13.4008,18600.0
2011-03-28 10:10:00,18.96,19.02,18.93,19.02,15800.0,13.3938,13.4362,13.3726,13.4362,15800.0
2011-03-28 10:15:00,19.02,19.02,18.99,18.99,19400.0,13.4362,13.4362,13.415,13.415,19400.0
2011-03-28 10:20:00,18.99,19.01,18.98,19.0,30600.0,13.415,13.4291,13.4079,13.422,30600.0
2011-03-28 10:25:00,18.99,19.03,18.99,19.03,25000.0,13.415,13.4432,13.415,13.4432,25000.0
2011-03-28 10:30:00,19.03,19.06,19.02,19.06,39400.0,13.4432,13.4644,13.4362,13.4644,39400.0
2011-03-28 10:35:00,19.05,19.08,19.04,19.07,37600.0,13.4574,13.4786,13.4503,13.4715,37600.0
2011-03-28 10:40:00,19.06,19.07,19.03,19.06,18000.0,13.4644,13.4715,13.4432,13.4644,18000.0
2011-03-28 10:45:00,19.06,19.07,19.04,19.04,18400.0,13.4644,13.4715,13.4503,13.4503,18400.0
2011-03-28 10:50:00,19.04,19.04,18.97,18.97,21000.0,13.4503,13.4503,13.4008,13.4008,21000.0
2011-03-28 10:55:00,18.97,18.98,18.96,18.98,16000.0,13.4008,13.4079,13.3938,13.4079,16000.0
2011-03-28 11:00:00,18.98,18.98,18.95,18.98,25800.0,13.4079,13.4079,13.3867,13.4079,25800.0
2011-03-28 11:05:00,18.98,19.02,18.96,19.01,51400.0,13.4079,13.4362,13.3938,13.4291,51400.0
2011-03-28 11:10:00,19.01,19.03,19.0,19.03,21600.0,13.4291,13.4432,13.422,13.4432,21600.0
2011-03-28 11:15:00,19.03,19.04,19.0,19.01,31800.0,13.4432,13.4503,13.422,13.4291,31800.0
2011-03-28 11:20:00,19.01,19.02,18.99,19.0,23000.0,13.4291,13.4362,13.415,13.422,23000.0
2011-03-28 11:25:00,19.0,19.0,18.99,19.0,16200.0,13.422,13.422,13.415,13.422,16200.0
2011-03-28 11:30:00,19.0,19.01,18.98,18.98,37600.0,13.422,13.4291,13.4079,13.4079,37600.0
2011-03-28 11:35:00,18.98,18.98,18.94,18.95,16600.0,13.4079,13.4079,13.3797,13.3867,16600.0
2011-03-28 11:40:00,18.95,18.95,18.9,18.9,20800.0,13.3867,13.3867,13.3514,13.3514,20800.0
2011-03-28 11:45:00,18.9,18.93,18.86,18.92,54800.0,13.3514,13.3726,13.3231,13.3655,54800.0
2011-03-28 11:50:00,18.92,18.94,18.92,18.93,12800.0,13.3655,13.3797,13.3655,13.3726,12800.0
2011-03-28 11:55:00,18.93,18.93,18.91,18.93,12800.0,13.3726,13.3726,13.3585,13.3726,12800.0
2011-03-28 12:00:00,18.93,18.94,18.91,18.92,15400.0,13.3726,13.3797,13.3585,13.3655,15400.0
2011-03-28 12:05:00,18.92,18.92,18.9,18.92,11000.0,13.3655,13.3655,13.3514,13.3655,11000.0
2011-03-28 12:10:00,18.92,18.93,18.92,18.93,12200.0,13.3655,13.3726,13.3655,13.3726,12200.0
2011-03-28 12:15:00,18.93,18.94,18.92,18.92,9200.0,13.3726,13.3797,13.3655,13.3655,9200.0
2011-03-28 12:20:00,18.92,18.93,18.9,18.91,14800.0,13.3655,13.3726,13.3514,13.3585,14800.0
2011-03-28 12:25:00,18.91,18.91,18.91,18.91,7600.0,13.3585,13.3585,13.3585,13.3585,7600.0
2011-03-28 12:30:00,18.91,18.92,18.91,18.92,21200.0,13.3585,13.3655,13.3585,13.3655,21200.0
2011-03-28 12:35:00,18.92,18.93,18.91,18.93,7800.0,13.3655,13.3726,13.3585,13.3726,7800.0
2011-03-28 12:40:00,18.92,18.95,18.92,18.95,17800.0,13.3655,13.3867,13.3655,13.3867,17800.0
2011-03-28 12:45:00,18.95,18.95,18.93,18.94,12400.0,13.3867,13.3867,13.3726,13.3797,12400.0
2011-03-28 12:50:00,18.94,18.95,18.92,18.93,11400.0,13.3797,13.3867,13.3655,13.3726,11400.0
2011-03-28 12:55:00,18.92,18.93,18.91,18.93,9200.0,13.3655,13.3726,13.3585,13.3726,9200.0
2011-03-28 13:00:00,18.93,18.95,18.93,18.95,15200.0,13.3726,13.3867,13.3726,13.3867,15200.0
2011-03-28 13:05:00,18.95,18.95,18.94,18.94,8200.0,13.3867,13.3867,13.3797,13.3797,8200.0
2011-03-28 13:10:00,18.95,18.99,18.95,18.99,21800.0,13.3867,13.415,13.3867,13.415,21800.0
2011-03-28 13:15:00,18.99,18.99,18.96,18.96,23000.0,13.415,13.415,13.3938,13.3938,23000.0
2011-03-28 13:20:00,18.96,18.98,18.96,18.98,20400.0,13.3938,13.4079,13.3938,13.4079,20400.0
2011-03-28 13:25:00,18.97,18.99,18.97,18.99,14800.0,13.4008,13.415,13.4008,13.415,14800.0
2011-03-28 13:30:00,19.0,19.0,18.97,18.98,22800.0,13.422,13.422,13.4008,13.4079,22800.0
2011-03-28 13:35:00,18.99,19.0,18.99,18.99,19000.0,13.415,13.422,13.415,13.415,19000.0
2011-03-28 13:40:00,19.0,19.0,18.99,19.0,17000.0,13.422,13.422,13.415,13.422,17000.0
2011-03-28 13:45:00,19.0,19.0,18.99,18.99,25400.0,13.422,13.422,13.415,13.415,25400.0
2011-03-28 13:50:00,19.0,19.0,18.98,18.99,15400.0,13.422,13.422,13.4079,13.415,15400.0
2011-03-28 13:55:00,18.99,18.99,18.98,18.98,21000.0,13.415,13.415,13.4079,13.4079,21000.0
2011-03-28 14:00:00,18.98,18.98,18.96,18.98,27600.0,13.4079,13.4079,13.3938,13.4079,27600.0
2011-03-28 14:05:00,18.97,18.98,18.97,18.98,15600.0,13.4008,13.4079,13.4008,13.4079,15600.0
2011-03-28 14:10:00,18.97,18.98,18.97,18.98,22600.0,13.4008,13.4079,13.4008,13.4079,22600.0
2011-03-28 14:15:00,18.98,18.98,18.96,18.96,40600.0,13.4079,13.4079,13.3938,13.3938,40600.0
2011-03-28 14:20:00,18.96,18.99,18.96,18.99,47600.0,13.3938,13.415,13.3938,13.415,47600.0
2011-03-28 14:25:00,18.99,19.0,18.98,19.0,53200.0,13.415,13.422,13.4079,13.422,53200.0
2011-03-28 14:30:00,19.0,19.02,19.0,19.0,37000.0,13.422,13.4362,13.422,13.422,37000.0
2011-03-28 14:35:00,19.0,19.03,19.0,19.02,46400.0,13.422,13.4432,13.422,13.4362,46400.0
2011-03-28 14:40:00,19.02,19.05,19.02,19.03,45000.0,13.4362,13.4574,13.4362,13.4432,45000.0
2011-03-28 14:45:00,19.02,19.02,18.98,18.99,87600.0,13.4362,13.4362,13.4079,13.415,87600.0
2011-03-28 14:50:00,18.99,19.0,18.96,19.0,63000.0,13.415,13.422,13.3938,13.422,63000.0
2011-03-28 14:55:00,18.99,18.99,18.97,18.98,21400.0,13.415,13.415,13.4008,13.4079,21400.0
2011-03-28 15:00:00,18.97,19.01,18.97,19.0,70600.0,13.4008,13.4291,13.4008,13.422,70600.0
2011-03-28 15:05:00,19.0,19.01,18.99,18.99,30600.0,13.422,13.4291,13.415,13.415,30600.0
2011-03-28 15:10:00,18.99,19.0,18.99,19.0,36400.0,13.415,13.422,13.415,13.422,36400.0
2011-03-28 15:15:00,19.0,19.01,18.99,18.99,24000.0,13.422,13.4291,13.415,13.415,24000.0
2011-03-28 15:20:00,18.99,19.0,18.98,19.0,40800.0,13.415,13.422,13.4079,13.422,40800.0
2011-03-28 15:25:00,18.99,19.0,18.95,18.96,80200.0,13.415,13.422,13.3867,13.3938,80200.0
2011-03-28 15:30:00,18.95,18.99,18.95,18.98,76200.0,13.3867,13.415,13.3867,13.4079,76200.0
2011-03-28 15:35:00,18.98,19.0,18.97,18.99,82600.0,13.4079,13.422,13.4008,13.415,82600.0
2011-03-28 15:40:00,18.99,18.99,18.95,18.95,90600.0,13.415,13.415,13.3867,13.3867,90600.0
2011-03-28 15:45:00,18.95,18.95,18.91,18.93,95200.0,13.3867,13.3867,13.3585,13.3726,95200.0
2011-03-28 15:50:00,18.93,18.96,18.92,18.93,114800.0,13.3726,13.3938,13.3655,13.3726,114800.0
2011-03-28 15:55:00,18.93,18.94,18.92,18.93,133800.0,13.3726,13.3797,13.3655,13.3726,133800.0
2011-03-29 09:30:00,18.95,18.96,18.78,18.8,70200.0,13.3867,13.3938,13.2666,13.2808,70200.0
2011-03-29 09:35:00,18.8,18.82,18.75,18.78,60800.0,13.2808,13.2949,13.2454,13.2666,60800.0
2011-03-29 09:40:00,18.78,18.82,18.75,18.81,35800.0,13.2666,13.2949,13.2454,13.2878,35800.0
2011-03-29 09:45:00,18.79,18.8,18.75,18.8,61400.0,13.2737,13.2808,13.2454,13.2808,61400.0
2011-03-29 09:50:00,18.79,18.88,18.79,18.86,39200.0,13.2737,13.3373,13.2737,13.3231,39200.0
2011-03-29 09:55:00,18.85,18.87,18.82,18.87,11800.0,13.3161,13.3302,13.2949,13.3302,11800.0
2011-03-29 10:00:00,18.86,18.92,18.84,18.91,36000.0,13.3231,13.3655,13.309,13.3585,36000.0
2011-03-29 10:05:00,18.91,18.93,18.86,18.9,59400.0,13.3585,13.3726,13.3231,13.3514,59400.0
2011-03-29 10:10:00,18.91,18.93,18.87,18.88,56400.0,13.3585,13.3726,13.3302,13.3373,56400.0
2011-03-29 10:15:00,18.89,18.91,18.85,18.88,74600.0,13.3443,13.3585,13.3161,13.3373,74600.0
2011-03-29 10:20:00,18.88,18.89,18.86,18.86,19600.0,13.3373,13.3443,13.3231,13.3231,19600.0
2011-03-29 10:25:00,18.86,18.88,18.85,18.86,48800.0,13.3231,13.3373,13.3161,13.3231,48800.0
2011-03-29 10:30:00,18.86,18.87,18.85,18.86,52800.0,13.3231,13.3302,13.3161,13.3231,52800.0
2011-03-29 10:35:00,18.86,18.88,18.85,18.86,25400.0,13.3231,13.3373,13.3161,13.3231,25400.0
2011-03-29 10:40:00,18.86,18.86,18.83,18.85,37200.0,13.3231,13.3231,13.3019,13.3161,37200.0
2011-03-29 10:45:00,18.85,18.89,18.84,18.85,73800.0,13.3161,13.3443,13.309,13.3161,73800.0
2011-03-29 10:50:00,18.85,18.86,18.83,18.84,36200.0,13.3161,13.3231,13.3019,13.309,36200.0
2011-03-29 10:55:00,18.84,18.86,18.82,18.83,43200.0,13.309,13.3231,13.2949,13.3019,43200.0
2011-03-29 11:00:00,18.83,18.86,18.83,18.86,57800.0,13.3019,13.3231,13.3019,13.3231,57800.0
2011-03-29 11:05:00,18.86,18.9,18.85,18.9,48000.0,13.3231,13.3514,13.3161,13.3514,48000.0
2011-03-29 11:10:00,18.89,18.95,18.89,18.94,23600.0,13.3443,13.3867,13.3443,13.3797,23600.0
2011-03-29 11:15:00,18.93,18.95,18.88,18.89,36400.0,13.3726,13.3867,13.3373,13.3443,36400.0
2011-03-29 11:20:00,18.88,18.93,18.88,18.92,49000.0,13.3373,13.3726,13.3373,13.3655,49000.0
2011-03-29 11:25:00,18.92,18.95,18.89,18.95,40600.0,13.3655,13.3867,13.3443,13.3867,40600.0
2011-03-29 11:30:00,18.95,18.96,18.93,18.95,31200.0,13.3867,13.3938,13.3726,13.3867,31200.0
2011-03-29 11:35:00,18.95,18.96,18.93,18.93,30200.0,13.3867,13.3938,13.3726,13.3726,30200.0
2011-03-29 11:40:00,18.93,18.95,18.93,18.93,21600.0,13.3726,13.3867,13.3726,13.3726,21600.0
2011-03-29 11:45:00,18.93,18.93,18.91,18.93,18800.0,13.3726,13.3726,13.3585,13.3726,18800.0
2011-03-29 11:50:00,18.93,18.95,18.93,18.93,42000.0,13.3726,13.3867,13.3726,13.3726,42000.0
2011-03-29 11:55:00,18.92,18.94,18.92,18.93,29400.0,13.3655,13.3797,13.3655,13.3726,29400.0
2011-03-29 12:00:00,18.93,18.93,18.89,18.92,76000.0,13.3726,13.3726,13.3443,13.3655,76000.0
2011-03-29 12:05:00,18.92,18.94,18.91,18.93,42800.0,13.3655,13.3797,13.3585,13.3726,42800.0
2011-03-29 12:10:00,18.92,18.93,18.92,18.93,22000.0,13.3655,13.3726,13.3655,13.3726,22000.0
2011-03-29 12:15:00,18.93,18.93,18.92,18.92,30600.0,13.3726,13.3726,13.3655,13.3655,30600.0
2011-03-29 12:20:00,18.92,18.93,18.91,18.92,56600.0,13.3655,13.3726,13.3585,13.3655,56600.0
2011-03-29 12:25:00,18.93,18.93,18.9,18.91,34200.0,13.3726,13.3726,13.3514,13.3585,34200.0
2011-03-29 12:30:00,18.9,18.92,18.9,18.91,69000.0,13.3514,13.3655,13.3514,13.3585,69000.0
2011-03-29 12:35:00,18.91,18.93,18.9,18.9,49200.0,13.3585,13.3726,13.3514,13.3514,49200.0
2011-03-29 12:40:00,18.9,18.9,18.88,18.9,40600.0,13.3514,13.3514,13.3373,13.3514,40600.0
2011-03-29 12:45:00,18.9,18.92,18.89,18.91,35200.0,13.3514,13.3655,13.3443,13.3585,35200.0
2011-03-29 12:50:00,18.91,18.91,18.89,18.91,32000.0,13.3585,13.3585,13.3443,13.3585,32000.0
2011-03-29 12:55:00,18.91,18.93,18.91,18.92,59600.0,13.3585,13.3726,13.3585,13.3655,59600.0
2011-03-29 13:00:00,18.92,18.96,18.92,18.96,56600.0,13.3655,13.3938,13.3655,13.3938,56600.0
2011-03-29 13:05:00,18.96,18.98,18.96,18.96,41800.0,13.3938,13.4079,13.3938,13.3938,41800.0
2011-03-29 13:10:00,18.96,18.99,18.96,18.98,18200.0,13.3938,13.415,13.3938,13.4079,18200.0
2011-03-29 13:15:00,18.98,18.98,18.96,18.96,36200.0,13.4079,13.4079,13.3938,13.3938,36200.0
2011-03-29 13:20:00,18.96,18.96,18.93,18.94,35000.0,13.3938,13.3938,13.3726,13.3797,35000.0
2011-03-29 13:25:00,18.94,18.96,18.94,18.95,26200.0,13.3797,13.3938,13.3797,13.3867,26200.0
2011-03-29 13:30:00,18.95,19.0,18.95,18.99,487400.0,13.3867,13.422,13.3867,13.415,487400.0
2011-03-29 13:35:00,18.99,19.0,18.98,18.99,23400.0,13.415,13.422,13.4079,13.415,23400.0
2011-03-29 13:40:00,19.0,19.0,18.99,19.0,809800.0,13.422,13.422,13.415,13.422,809800.0
2011-03-29 13:45:00,19.0,19.01,18.97,19.0,53000.0,13.422,13.4291,13.4008,13.422,53000.0
2011-03-29 13:50:00,18.99,18.99,18.95,18.96,62800.0,13.415,13.415,13.3867,13.3938,62800.0
2011-03-29 13:55:00,18.96,18.97,18.95,18.96,32800.0,13.3938,13.4008,13.3867,13.3938,32800.0
2011-03-29 14:00:00,18.96,18.99,18.96,18.99,57200.0,13.3938,13.415,13.3938,13.415,57200.0
2011-03-29 14:05:00,18.99,18.99,18.96,18.97,58600.0,13.415,13.415,13.3938,13.4008,58600.0
2011-03-29 14:10:00,18.97,18.97,18.94,18.95,38000.0,13.4008,13.4008,13.3797,13.3867,38000.0
2011-03-29 14:15:00,18.95,18.95,18.93,18.93,51400.0,13.3867,13.3867,13.3726,13.3726,51400.0
2011-03-29 14:20:00,18.93,18.93,18.91,18.92,37800.0,13.3726,13.3726,13.3585,13.3655,37800.0
2011-03-29 14:25:00,18.91,18.92,18.88,18.89,56000.0,13.3585,13.3655,13.3373,13.3443,56000.0
2011-03-29 14:30:00,18.89,18.89,18.89,18.89,50400.0,13.3443,13.3443,13.3443,13.3443,50400.0
2011-03-29 14:35:00,18.89,18.91,18.89,18.9,38600.0,13.3443,13.3585,13.3443,13.3514,38600.0
2011-03-29 14:40:00,18.9,18.93,18.9,18.92,47800.0,13.3514,13.3726,13.3514,13.3655,47800.0
2011-03-29 14:45:00,18.92,18.93,18.92,18.92,24400.0,13.3655,13.3726,13.3655,13.3655,24400.0
2011-03-29 14:50:00,18.92,18.93,18.91,18.91,38200.0,13.3655,13.3726,13.3585,13.3585,38200.0
2011-03-29 14:55:00,18.91,18.93,18.91,18.92,36400.0,13.3585,13.3726,13.3585,13.3655,36400.0
2011-03-29 15:00:00,18.93,18.93,18.91,18.91,69600.0,13.3726,13.3726,13.3585,13.3585,69600.0
2011-03-29 15:05:00,18.92,18.93,18.91,18.92,165000.0,13.3655,13.3726,13.3585,13.3655,165000.0
2011-03-29 15:10:00,18.92,18.92,18.91,18.92,28200.0,13.3655,13.3655,13.3585,13.3655,28200.0
2011-03-29 15:15:00,18.91,18.93,18.91,18.91,99200.0,13.3585,13.3726,13.3585,13.3585,99200.0
2011-03-29 15:20:00,18.91,18.93,18.91,18.93,36200.0,13.3585,13.3726,13.3585,13.3726,36200.0
2011-03-29 15:25:00,18.93,18.93,18.92,18.93,62400.0,13.3726,13.3726,13.3655,13.3726,62400.0
2011-03-29 15:30:00,18.93,18.94,18.93,18.93,55400.0,13.3726,13.3797,13.3726,13.3726,55400.0
2011-03-29 15:35:00,18.93,18.95,18.93,18.93,64800.0,13.3726,13.3867,13.3726,13.3726,64800.0
2011-03-29 15:40:00,18.93,18.93,18.92,18.92,63800.0,13.3726,13.3726,13.3655,13.3655,63800.0
2011-03-29 15:45:00,18.92,18.94,18.92,18.93,193800.0,13.3655,13.3797,13.3655,13.3726,193800.0
2011-03-29 15:50:00,18.93,18.95,18.92,18.93,110000.0,13.3726,13.3867,13.3655,13.3726,110000.0
2011-03-29 15:55:00,18.94,18.94,18.92,18.93,241800.0,13.3797,13.3797,13.3655,13.3726,241800.0
2011-03-30 09:30:00,19.09,19.14,19.06,19.11,112400.0,13.4856,13.5209,13.4644,13.4997,112400.0
2011-03-30 09:35:00,19.11,19.14,19.01,19.04,139400.0,13.4997,13.5209,13.4291,13.4503,139400.0
2011-03-30 09:40:00,19.03,19.04,19.01,19.03,59000.0,13.4432,13.4503,13.4291,13.4432,59000.0
2011-03-30 09:45:00,19.03,19.03,18.99,19.0,47800.0,13.4432,13.4432,13.415,13.422,47800.0
2011-03-30 09:50:00,19.0,19.04,19.0,19.02,66400.0,13.422,13.4503,13.422,13.4362,66400.0
2011-03-30 09:55:00,19.02,19.03,19.0,19.01,73000.0,13.4362,13.4432,13.422,13.4291,73000.0
2011-03-30 10:00:00,19.02,19.03,18.99,19.02,53800.0,13.4362,13.4432,13.415,13.4362,53800.0
2011-03-30 10:05:00,19.02,19.02,18.91,18.93,45200.0,13.4362,13.4362,13.3585,13.3726,45200.0
2011-03-30 10:10:00,18.92,18.95,18.91,18.94,80800.0,13.3655,13.3867,13.3585,13.3797,80800.0
2011-03-30 10:15:00,18.94,19.0,18.94,19.0,42200.0,13.3797,13.422,13.3797,13.422,42200.0
2011-03-30 10:20:00,19.0,19.0,18.93,18.93,48400.0,13.422,13.422,13.3726,13.3726,48400.0
2011-03-30 10:25:00,18.92,18.92,18.86,18.87,46200.0,13.3655,13.3655,13.3231,13.3302,46200.0
2011-03-30 10:30:00,18.87,18.97,18.87,18.93,27800.0,13.3302,13.4008,13.3302,13.3726,27800.0
2011-03-30 10:35:00,18.93,18.94,18.91,18.94,18200.0,13.3726,13.3797,13.3585,13.3797,18200.0
2011-03-30 10:40:00,18.94,18.95,18.91,18.92,45800.0,13.3797,13.3867,13.3585,13.3655,45800.0
2011-03-30 10:45:00,18.92,18.94,18.92,18.92,31200.0,13.3655,13.3797,13.3655,13.3655,31200.0
2011-03-30 10:50:00,18.92,18.93,18.91,18.93,17200.0,13.3655,13.3726,13.3585,13.3726,17200.0
2011-03-30 10:55:00,18.94,18.99,18.94,18.96,54400.0,13.3797,13.415,13.3797,13.3938,54400.0
2011-03-30 11:00:00,18.96,19.0,18.96,18.98,56800.0,13.3938,13.422,13.3938,13.4079,56800.0
2011-03-30 11:05:00,18.98,18.99,18.95,18.99,61800.0,13.4079,13.415,13.3867,13.415,61800.0
2011-03-30 11:10:00,18.99,18.99,18.97,18.97,17600.0,13.415,13.415,13.4008,13.4008,17600.0
2011-03-30 11:15:00,18.97,19.0,18.97,19.0,14200.0,13.4008,13.422,13.4008,13.422,14200.0
2011-03-30 11:20:00,19.0,19.0,18.97,18.99,14200.0,13.422,13.422,13.4008,13.415,14200.0
2011-03-30 11:25:00,18.99,19.0,18.97,18.97,45600.0,13.415,13.422,13.4008,13.4008,45600.0
2011-03-30 11:30:00,18.96,18.98,18.96,18.98,13800.0,13.3938,13.4079,13.3938,13.4079,13800.0
2011-03-30 11:35:00,18.98,19.0,18.98,18.99,10400.0,13.4079,13.422,13.4079,13.415,10400.0
2011-03-30 11:40:00,18.99,19.0,18.98,18.99,17200.0,13.415,13.422,13.4079,13.415,17200.0
2011-03-30 11:45:00,19.0,19.0,18.99,19.0,13200.0,13.422,13.422,13.415,13.422,13200.0
2011-03-30 11:50:00,19.0,19.0,18.98,19.0,11000.0,13.422,13.422,13.4079,13.422,11000.0
2011-03-30 11:55:00,19.0,19.02,18.99,19.0,11400.0,13.422,13.4362,13.415,13.422,11400.0
2011-03-30 12:00:00,19.0,19.04,19.0,19.02,38400.0,13.422,13.4503,13.422,13.4362,38400.0
2011-03-30 12:05:00,19.02,19.03,19.02,19.03,30800.0,13.4362,13.4432,13.4362,13.4432,30800.0
2011-03-30 12:10:00,19.03,19.05,19.03,19.05,13600.0,13.4432,13.4574,13.4432,13.4574,13600.0
2011-03-30 12:15:00,19.04,19.08,19.04,19.05,47600.0,13.4503,13.4786,13.4503,13.4574,47600.0
2011-03-30 12:20:00,19.05,19.09,19.05,19.08,22800.0,13.4574,13.4856,13.4574,13.4786,22800.0
2011-03-30 12:25:00,19.07,19.08,19.04,19.07,26000.0,13.4715,13.4786,13.4503,13.4715,26000.0
2011-03-30 12:30:00,19.07,19.09,19.07,19.08,8200.0,13.4715,13.4856,13.4715,13.4786,8200.0
2011-03-30 12:35:00,19.07,19.08,19.06,19.06,7400.0,13.4715,13.4786,13.4644,13.4644,7400.0
2011-03-30 12:40:00,19.07,19.07,19.05,19.05,10400.0,13.4715,13.4715,13.4574,13.4574,10400.0
2011-03-30 12:45:00,19.05,19.05,19.04,19.05,3200.0,13.4574,13.4574,13.4503,13.4574,3200.0
2011-03-30 12:50:00,19.05,19.06,19.05,19.06,15200.0,13.4574,13.4644,13.4574,13.4644,15200.0
2011-03-30 12:55:00,19.06,19.07,19.04,19.05,11600.0,13.4644,13.4715,13.4503,13.4574,11600.0
2011-03-30 13:00:00,19.05,19.09,19.05,19.08,25600.0,13.4574,13.4856,13.4574,13.4786,25600.0
2011-03-30 13:05:00,19.09,19.1,19.08,19.08,38600.0,13.4856,13.4927,13.4786,13.4786,38600.0
2011-03-30 13:10:00,19.08,19.08,19.04,19.04,14800.0,13.4786,13.4786,13.4503,13.4503,14800.0
2011-03-30 13:15:00,19.05,19.05,19.04,19.04,7200.0,13.4574,13.4574,13.4503,13.4503,7200.0
2011-03-30 13:20:00,19.04,19.05,19.02,19.04,14400.0,13.4503,13.4574,13.4362,13.4503,14400.0
2011-03-30 13:25:00,19.04,19.05,19.03,19.04,25000.0,13.4503,13.4574,13.4432,13.4503,25000.0
2011-03-30 13:30:00,19.04,19.06,19.04,19.05,13400.0,13.4503,13.4644,13.4503,13.4574,13400.0
2011-03-30 13:35:00,19.06,19.08,19.06,19.08,20200.0,13.4644,13.4786,13.4644,13.4786,20200.0
2011-03-30 13:40:00,19.07,19.09,19.06,19.06,26800.0,13.4715,13.4856,13.4644,13.4644,26800.0
2011-03-30 13:45:00,19.06,19.08,19.05,19.06,18200.0,13.4644,13.4786,13.4574,13.4644,18200.0
2011-03-30 13:50:00,19.06,19.06,19.05,19.06,16600.0,13.4644,13.4644,13.4574,13.4644,16600.0
2011-03-30 13:55:00,19.06,19.07,19.06,19.07,22200.0,13.4644,13.4715,13.4644,13.4715,22200.0
2011-03-30 14:00:00,19.06,19.08,19.06,19.08,10400.0,13.4644,13.4786,13.4644,13.4786,10400.0
2011-03-30 14:05:00,19.08,19.09,19.07,19.08,30000.0,13.4786,13.4856,13.4715,13.4786,30000.0
2011-03-30 14:10:00,19.07,19.09,19.06,19.08,39600.0,13.4715,13.4856,13.4644,13.4786,39600.0
2011-03-30 14:15:00,19.08,19.08,19.07,19.07,11600.0,13.4786,13.4786,13.4715,13.4715,11600.0
2011-03-30 14:20:00,19.07,19.1,19.07,19.1,30000.0,13.4715,13.4927,13.4715,13.4927,30000.0
2011-03-30 14:25:00,19.09,19.1,19.08,19.09,29600.0,13.4856,13.4927,13.4786,13.4856,29600.0
2011-03-30 14:30:00,19.09,19.09,19.08,19.09,23200.0,13.4856,13.4856,13.4786,13.4856,23200.0
2011-03-30 14:35:00,19.09,19.09,19.08,19.08,15800.0,13.4856,13.4856,13.4786,13.4786,15800.0
2011-03-30 14:40:00,19.08,19.09,19.08,19.09,9600.0,13.4786,13.4856,13.4786,13.4856,9600.0
2011-03-30 14:45:00,19.09,19.09,19.06,19.06,24200.0,13.4856,13.4856,13.4644,13.4644,24200.0
2011-03-30 14:50:00,19.07,19.07,19.06,19.06,12200.0,13.4715,13.4715,13.4644,13.4644,12200.0
2011-03-30 14:55:00,19.06,19.07,19.05,19.07,68400.0,13.4644,13.4715,13.4574,13.4715,68400.0
2011-03-30 15:00:00,19.06,19.07,19.05,19.05,24000.0,13.4644,13.4715,13.4574,13.4574,24000.0
2011-03-30 15:05:00,19.05,19.05,19.05,19.05,10200.0,13.4574,13.4574,13.4574,13.4574,10200.0
2011-03-30 15:10:00,19.05,19.06,19.05,19.06,44200.0,13.4574,13.4644,13.4574,13.4644,44200.0
2011-03-30 15:15:00,19.06,19.1,19.06,19.1,81000.0,13.4644,13.4927,13.4644,13.4927,81000.0
2011-03-30 15:20:00,19.1,19.11,19.09,19.11,75400.0,13.4927,13.4997,13.4856,13.4997,75400.0
2011-03-30 15:25:00,19.11,19.12,19.1,19.11,48200.0,13.4997,13.5068,13.4927,13.4997,48200.0
2011-03-30 15:30:00,19.11,19.13,19.1,19.12,59600.0,13.4997,13.5139,13.4927,13.5068,59600.0
2011-03-30 15:35:00,19.11,19.15,19.11,19.13,64000.0,13.4997,13.528,13.4997,13.5139,64000.0
2011-03-30 15:40:00,19.14,19.15,19.13,19.13,50000.0,13.5209,13.528,13.5139,13.5139,50000.0
2011-03-30 15:45:00,19.13,19.13,19.07,19.07,111200.0,13.5139,13.5139,13.4715,13.4715,111200.0
2011-03-30 15:50:00,19.08,19.11,19.08,19.11,86200.0,13.4786,13.4997,13.4786,13.4997,86200.0
2011-03-30 15:55:00,19.11,19.11,19.1,19.11,93800.0,13.4997,13.4997,13.4927,13.4997,93800.0
2011-03-31 09:30:00,19.09,19.14,19.07,19.13,52400.0,13.4856,13.5209,13.4715,13.5139,52400.0
2011-03-31 09:35:00,19.14,19.18,19.12,19.12,58800.0,13.5209,13.5492,13.5068,13.5068,58800.0
2011-03-31 09:40:00,19.14,19.18,19.11,19.11,18400.0,13.5209,13.5492,13.4997,13.4997,18400.0
2011-03-31 09:45:00,19.11,19.11,19.08,19.09,30000.0,13.4997,13.4997,13.4786,13.4856,30000.0
2011-03-31 09:50:00,19.09,19.11,19.05,19.07,34600.0,13.4856,13.4997,13.4574,13.4715,34600.0
2011-03-31 09:55:00,19.07,19.11,19.07,19.09,13200.0,13.4715,13.4997,13.4715,13.4856,13200.0
2011-03-31 10:00:00,19.08,19.1,19.01,19.02,27400.0,13.4786,13.4927,13.4291,13.4362,27400.0
2011-03-31 10:05:00,19.02,19.03,18.96,19.02,55400.0,13.4362,13.4432,13.3938,13.4362,55400.0
2011-03-31 10:10:00,19.02,19.06,19.01,19.05,14800.0,13.4362,13.4644,13.4291,13.4574,14800.0
2011-03-31 10:15:00,19.05,19.08,19.04,19.04,15400.0,13.4574,13.4786,13.4503,13.4503,15400.0
2011-03-31 10:20:00,19.04,19.1,19.04,19.09,23000.0,13.4503,13.4927,13.4503,13.4856,23000.0
2011-03-31 10:25:00,19.08,19.09,19.04,19.05,16200.0,13.4786,13.4856,13.4503,13.4574,16200.0
2011-03-31 10:30:00,19.06,19.09,19.06,19.09,16200.0,13.4644,13.4856,13.4644,13.4856,16200.0
2011-03-31 10:35:00,19.1,19.11,19.09,19.1,10400.0,13.4927,13.4997,13.4856,13.4927,10400.0
2011-03-31 10:40:00,19.1,19.13,19.1,19.12,14400.0,13.4927,13.5139,13.4927,13.5068,14400.0
2011-03-31 10:45:00,19.12,19.14,19.1,19.1,12400.0,13.5068,13.5209,13.4927,13.4927,12400.0
2011-03-31 10:50:00,19.1,19.11,19.08,19.08,13200.0,13.4927,13.4997,13.4786,13.4786,13200.0
2011-03-31 10:55:00,19.08,19.11,19.08,19.11,20000.0,13.4786,13.4997,13.4786,13.4997,20000.0
2011-03-31 11:00:00,19.1,19.11,19.06,19.06,17600.0,13.4927,13.4997,13.4644,13.4644,17600.0
2011-03-31 11:05:00,19.07,19.07,19.03,19.04,21600.0,13.4715,13.4715,13.4432,13.4503,21600.0
2011-03-31 11:10:00,19.04,19.08,19.04,19.08,24600.0,13.4503,13.4786,13.4503,13.4786,24600.0
2011-03-31 11:15:00,19.07,19.11,19.07,19.1,20600.0,13.4715,13.4997,13.4715,13.4927,20600.0
2011-03-31 11:20:00,19.1,19.1,19.05,19.05,21600.0,13.4927,13.4927,13.4574,13.4574,21600.0
2011-03-31 11:25:00,19.05,19.07,19.04,19.06,15200.0,13.4574,13.4715,13.4503,13.4644,15200.0
2011-03-31 11:30:00,19.05,19.06,19.01,19.01,32800.0,13.4574,13.4644,13.4291,13.4291,32800.0
2011-03-31 11:35:00,19.01,19.03,19.0,19.03,27000.0,13.4291,13.4432,13.422,13.4432,27000.0
2011-03-31 11:40:00,19.03,19.03,19.01,19.03,24400.0,13.4432,13.4432,13.4291,13.4432,24400.0
2011-03-31 11:45:00,19.03,19.05,19.02,19.03,15000.0,13.4432,13.4574,13.4362,13.4432,15000.0
2011-03-31 11:50:00,19.04,19.04,19.03,19.04,7800.0,13.4503,13.4503,13.4432,13.4503,7800.0
2011-03-31 11:55:00,19.04,19.04,19.02,19.04,12000.0,13.4503,13.4503,13.4362,13.4503,12000.0
2011-03-31 12:00:00,19.04,19.05,19.03,19.03,29400.0,13.4503,13.4574,13.4432,13.4432,29400.0
2011-03-31 12:05:00,19.03,19.05,19.03,19.05,14800.0,13.4432,13.4574,13.4432,13.4574,14800.0
2011-03-31 12:10:00,19.05,19.06,19.03,19.03,14000.0,13.4574,13.4644,13.4432,13.4432,14000.0
2011-03-31 12:15:00,19.04,19.04,19.0,19.04,42800.0,13.4503,13.4503,13.422,13.4503,42800.0
2011-03-31 12:20:00,19.03,19.06,19.03,19.06,25400.0,13.4432,13.4644,13.4432,13.4644,25400.0
2011-03-31 12:25:00,19.05,19.08,19.05,19.07,27000.0,13.4574,13.4786,13.4574,13.4715,27000.0
2011-03-31 12:30:00,19.07,19.07,19.04,19.05,31000.0,13.4715,13.4715,13.4503,13.4574,31000.0
2011-03-31 12:35:00,19.05,19.05,19.01,19.01,16200.0,13.4574,13.4574,13.4291,13.4291,16200.0
2011-03-31 12:40:00,19.01,19.02,19.0,19.02,16200.0,13.4291,13.4362,13.422,13.4362,16200.0
2011-03-31 12:45:00,19.02,19.04,19.02,19.02,40600.0,13.4362,13.4503,13.4362,13.4362,40600.0
2011-03-31 12:50:00,19.02,19.03,19.02,19.02,16000.0,13.4362,13.4432,13.4362,13.4362,16000.0
2011-03-31 12:55:00,19.03,19.04,19.02,19.03,22000.0,13.4432,13.4503,13.4362,13.4432,22000.0
2011-03-31 13:00:00,19.03,19.07,19.03,19.06,59000.0,13.4432,13.4715,13.4432,13.4644,59000.0
2011-03-31 13:05:00,19.06,19.07,19.05,19.05,17600.0,13.4644,13.4715,13.4574,13.4574,17600.0
2011-03-31 13:10:00,19.05,19.06,19.05,19.06,19400.0,13.4574,13.4644,13.4574,13.4644,19400.0
2011-03-31 13:15:00,19.06,19.06,19.03,19.03,9200.0,13.4644,13.4644,13.4432,13.4432,9200.0
2011-03-31 13:20:00,19.03,19.04,19.03,19.04,21200.0,13.4432,13.4503,13.4432,13.4503,21200.0
2011-03-31 13:25:00,19.04,19.04,19.03,19.03,11600.0,13.4503,13.4503,13.4432,13.4432,11600.0
2011-03-31 13:30:00,19.03,19.03,19.02,19.03,3600.0,13.4432,13.4432,13.4362,13.4432,3600.0
2011-03-31 13:35:00,19.03,19.03,19.02,19.02,16200.0,13.4432,13.4432,13.4362,13.4362,16200.0
2011-03-31 13:40:00,19.03,19.05,19.02,19.02,21200.0,13.4432,13.4574,13.4362,13.4362,21200.0
2011-03-31 13:45:00,19.02,19.03,19.02,19.03,18600.0,13.4362,13.4432,13.4362,13.4432,18600.0
2011-03-31 13:50:00,19.02,19.03,19.01,19.02,16600.0,13.4362,13.4432,13.4291,13.4362,16600.0
2011-03-31 13:55:00,19.02,19.03,19.01,19.02,24400.0,13.4362,13.4432,13.4291,13.4362,24400.0
2011-03-31 14:00:00,19.02,19.04,19.02,19.04,17000.0,13.4362,13.4503,13.4362,13.4503,17000.0
2011-03-31 14:05:00,19.03,19.07,19.03,19.05,39600.0,13.4432,13.4715,13.4432,13.4574,39600.0
2011-03-31 14:10:00,19.05,19.08,19.05,19.07,36000.0,13.4574,13.4786,13.4574,13.4715,36000.0
2011-03-31 14:15:00,19.08,19.09,19.05,19.06,40400.0,13.4786,13.4856,13.4574,13.4644,40400.0
2011-03-31 14:20:00,19.06,19.06,19.04,19.04,16000.0,13.4644,13.4644,13.4503,13.4503,16000.0
2011-03-31 14:25:00,19.04,19.04,19.02,19.02,19200.0,13.4503,13.4503,13.4362,13.4362,19200.0
2011-03-31 14:30:00,19.03,19.04,19.03,19.04,19000.0,13.4432,13.4503,13.4432,13.4503,19000.0
2011-03-31 14:35:00,19.03,19.04,19.03,19.04,19000.0,13.4432,13.4503,13.4432,13.4503,19000.0
2011-03-31 14:40:00,19.05,19.05,19.04,19.04,15000.0,13.4574,13.4574,13.4503,13.4503,15000.0
2011-03-31 14:45:00,19.04,19.05,19.04,19.04,22800.0,13.4503,13.4574,13.4503,13.4503,22800.0
2011-03-31 14:50:00,19.04,19.04,19.04,19.04,7200.0,13.4503,13.4503,13.4503,13.4503,7200.0
2011-03-31 14:55:00,19.04,19.05,19.04,19.04,25200.0,13.4503,13.4574,13.4503,13.4503,25200.0
2011-03-31 15:00:00,19.04,19.04,19.03,19.03,9200.0,13.4503,13.4503,13.4432,13.4432,9200.0
2011-03-31 15:05:00,19.03,19.04,19.02,19.02,19000.0,13.4432,13.4503,13.4362,13.4362,19000.0
2011-03-31 15:10:00,19.02,19.02,19.0,19.02,34200.0,13.4362,13.4362,13.422,13.4362,34200.0
2011-03-31 15:15:00,19.02,19.02,19.0,19.0,25600.0,13.4362,13.4362,13.422,13.422,25600.0
2011-03-31 15:20:00,19.0,19.02,19.0,19.02,34000.0,13.422,13.4362,13.422,13.4362,34000.0
2011-03-31 15:25:00,19.02,19.02,19.01,19.01,19400.0,13.4362,13.4362,13.4291,13.4291,19400.0
2011-03-31 15:30:00,19.01,19.01,19.0,19.0,42000.0,13.4291,13.4291,13.422,13.422,42000.0
2011-03-31 15:35:00,19.0,19.0,18.99,19.0,74800.0,13.422,13.422,13.415,13.422,74800.0
2011-03-31 15:40:00,19.0,19.03,19.0,19.02,88600.0,13.422,13.4432,13.422,13.4362,88600.0
2011-03-31 15:45:00,19.02,19.03,18.99,19.01,65600.0,13.4362,13.4432,13.415,13.4291,65600.0
2011-03-31 15:50:00,19.0,19.04,19.0,19.02,91400.0,13.422,13.4503,13.422,13.4362,91400.0
2011-03-31 15:55:00,19.02,19.04,19.0,19.0,171600.0,13.4362,13.4503,13.422,13.422,171600.0
2011-04-01 09:30:00,19.19,19.19,19.12,19.13,104600.0,13.5563,13.5563,13.5068,13.5139,104600.0
2011-04-01 09:35:00,19.13,19.13,19.06,19.07,30600.0,13.5139,13.5139,13.4644,13.4715,30600.0
2011-04-01 09:40:00,19.08,19.11,19.03,19.03,21800.0,13.4786,13.4997,13.4432,13.4432,21800.0
2011-04-01 09:45:00,19.04,19.04,18.97,18.97,35600.0,13.4503,13.4503,13.4008,13.4008,35600.0
2011-04-01 09:50:00,18.98,19.01,18.95,18.97,32600.0,13.4079,13.4291,13.3867,13.4008,32600.0
2011-04-01 09:55:00,18.97,19.01,18.96,19.0,33400.0,13.4008,13.4291,13.3938,13.422,33400.0
2011-04-01 10:00:00,18.99,19.05,18.99,19.05,78200.0,13.415,13.4574,13.415,13.4574,78200.0
2011-04-01 10:05:00,19.05,19.07,19.05,19.06,51800.0,13.4574,13.4715,13.4574,13.4644,51800.0
2011-04-01 10:10:00,19.06,19.07,19.05,19.06,44800.0,13.4644,13.4715,13.4574,13.4644,44800.0
2011-04-01 10:15:00,19.06,19.07,19.04,19.06,58600.0,13.4644,13.4715,13.4503,13.4644,58600.0
2011-04-01 10:20:00,19.06,19.09,19.05,19.06,35800.0,13.4644,13.4856,13.4574,13.4644,35800.0
2011-04-01 10:25:00,19.07,19.09,19.06,19.06,38400.0,13.4715,13.4856,13.4644,13.4644,38400.0
2011-04-01 10:30:00,19.07,19.1,19.07,19.08,32400.0,13.4715,13.4927,13.4715,13.4786,32400.0
2011-04-01 10:35:00,19.09,19.09,19.07,19.08,32800.0,13.4856,13.4856,13.4715,13.4786,32800.0
2011-04-01 10:40:00,19.07,19.07,19.02,19.02,17600.0,13.4715,13.4715,13.4362,13.4362,17600.0
2011-04-01 10:45:00,19.02,19.02,19.0,19.01,16000.0,13.4362,13.4362,13.422,13.4291,16000.0
2011-04-01 10:50:00,19.01,19.01,18.97,18.98,28600.0,13.4291,13.4291,13.4008,13.4079,28600.0
2011-04-01 10:55:00,18.99,18.99,18.97,18.98,18200.0,13.415,13.415,13.4008,13.4079,18200.0
2011-04-01 11:00:00,18.98,18.99,18.96,18.98,29200.0,13.4079,13.415,13.3938,13.4079,29200.0
2011-04-01 11:05:00,18.98,18.98,18.95,18.96,28800.0,13.4079,13.4079,13.3867,13.3938,28800.0
2011-04-01 11:10:00,18.96,18.98,18.96,18.97,30000.0,13.3938,13.4079,13.3938,13.4008,30000.0
2011-04-01 11:15:00,18.97,18.97,18.96,18.96,26200.0,13.4008,13.4008,13.3938,13.3938,26200.0
2011-04-01 11:20:00,18.97,19.0,18.97,18.99,28800.0,13.4008,13.422,13.4008,13.415,28800.0
2011-04-01 11:25:00,18.99,19.04,18.99,19.03,44000.0,13.415,13.4503,13.415,13.4432,44000.0
2011-04-01 11:30:00,19.03,19.08,19.03,19.08,25400.0,13.4432,13.4786,13.4432,13.4786,25400.0
2011-04-01 11:35:00,19.08,19.09,19.06,19.06,41800.0,13.4786,13.4856,13.4644,13.4644,41800.0
2011-04-01 11:40:00,19.07,19.08,19.06,19.07,10200.0,13.4715,13.4786,13.4644,13.4715,10200.0
2011-04-01 11:45:00,19.07,19.1,19.06,19.09,21000.0,13.4715,13.4927,13.4644,13.4856,21000.0
2011-04-01 11:50:00,19.09,19.11,19.09,19.09,19600.0,13.4856,13.4997,13.4856,13.4856,19600.0
2011-04-01 11:55:00,19.09,19.11,19.09,19.1,41000.0,13.4856,13.4997,13.4856,13.4927,41000.0
2011-04-01 12:00:00,19.1,19.11,19.08,19.09,17800.0,13.4927,13.4997,13.4786,13.4856,17800.0
2011-04-01 12:05:00,19.09,19.11,19.08,19.11,11600.0,13.4856,13.4997,13.4786,13.4997,11600.0
2011-04-01 12:10:00,19.11,19.11,19.08,19.09,13200.0,13.4997,13.4997,13.4786,13.4856,13200.0
2011-04-01 12:15:00,19.1,19.1,19.09,19.1,2000.0,13.4927,13.4927,13.4856,13.4927,2000.0
2011-04-01 12:20:00,19.1,19.11,19.09,19.1,10600.0,13.4927,13.4997,13.4856,13.4927,10600.0
2011-04-01 12:25:00,19.1,19.1,19.1,19.1,12200.0,13.4927,13.4927,13.4927,13.4927,12200.0
2011-04-01 12:30:00,19.1,19.1,19.06,19.06,13600.0,13.4927,13.4927,13.4644,13.4644,13600.0
2011-04-01 12:35:00,19.06,19.07,19.06,19.07,6000.0,13.4644,13.4715,13.4644,13.4715,6000.0
2011-04-01 12:40:00,19.08,19.08,19.06,19.06,3400.0,13.4786,13.4786,13.4644,13.4644,3400.0
2011-04-01 12:45:00,19.05,19.05,19.04,19.05,14600.0,13.4574,13.4574,13.4503,13.4574,14600.0
2011-04-01 12:50:00,19.04,19.07,19.04,19.06,8000.0,13.4503,13.4715,13.4503,13.4644,8000.0
2011-04-01 12:55:00,19.07,19.08,19.07,19.08,6400.0,13.4715,13.4786,13.4715,13.4786,6400.0
2011-04-01 13:00:00,19.08,19.09,19.07,19.08,11600.0,13.4786,13.4856,13.4715,13.4786,11600.0
2011-04-01 13:05:00,19.08,19.08,19.05,19.08,17600.0,13.4786,13.4786,13.4574,13.4786,17600.0
2011-04-01 13:10:00,19.09,19.09,19.05,19.06,12000.0,13.4856,13.4856,13.4574,13.4644,12000.0
2011-04-01 13:15:00,19.06,19.07,19.05,19.06,11600.0,13.4644,13.4715,13.4574,13.4644,11600.0
2011-04-01 13:20:00,19.06,19.07,19.06,19.07,12000.0,13.4644,13.4715,13.4644,13.4715,12000.0
2011-04-01 13:25:00,19.07,19.07,19.05,19.05,7200.0,13.4715,13.4715,13.4574,13.4574,7200.0
2011-04-01 13:30:00,19.06,19.09,19.05,19.09,13800.0,13.4644,13.4856,13.4574,13.4856,13800.0
2011-04-01 13:35:00,19.09,19.1,19.09,19.1,10600.0,13.4856,13.4927,13.4856,13.4927,10600.0
2011-04-01 13:40:00,19.09,19.09,19.09,19.09,23000.0,13.4856,13.4856,13.4856,13.4856,23000.0
2011-04-01 13:45:00,19.08,19.08,19.06,19.07,15600.0,13.4786,13.4786,13.4644,13.4715,15600.0
2011-04-01 13:50:00,19.07,19.1,19.07,19.1,17400.0,13.4715,13.4927,13.4715,13.4927,17400.0
2011-04-01 13:55:00,19.1,19.1,19.08,19.09,15200.0,13.4927,13.4927,13.4786,13.4856,15200.0
2011-04-01 14:00:00,19.09,19.1,19.08,19.08,15000.0,13.4856,13.4927,13.4786,13.4786,15000.0
2011-04-01 14:05:00,19.09,19.09,19.08,19.08,21000.0,13.4856,13.4856,13.4786,13.4786,21000.0
2011-04-01 14:10:00,19.08,19.1,19.08,19.09,13800.0,13.4786,13.4927,13.4786,13.4856,13800.0
2011-04-01 14:15:00,19.09,19.09,19.09,19.09,4400.0,13.4856,13.4856,13.4856,13.4856,4400.0
2011-04-01 14:20:00,19.09,19.1,19.09,19.1,9400.0,13.4856,13.4927,13.4856,13.4927,9400.0
2011-04-01 14:25:00,19.09,19.1,19.09,19.1,8000.0,13.4856,13.4927,13.4856,13.4927,8000.0
2011-04-01 14:30:00,19.1,19.1,19.08,19.08,19000.0,13.4927,13.4927,13.4786,13.4786,19000.0
2011-04-01 14:35:00,19.08,19.09,19.07,19.07,7200.0,13.4786,13.4856,13.4715,13.4715,7200.0
2011-04-01 14:40:00,19.07,19.07,19.03,19.03,20800.0,13.4715,13.4715,13.4432,13.4432,20800.0
2011-04-01 14:45:00,19.02,19.03,18.99,19.01,34600.0,13.4362,13.4432,13.415,13.4291,34600.0
2011-04-01 14:50:00,19.01,19.02,18.99,19.0,27400.0,13.4291,13.4362,13.415,13.422,27400.0
2011-04-01 14:55:00,19.0,19.03,18.98,19.03,31200.0,13.422,13.4432,13.4079,13.4432,31200.0
2011-04-01 15:00:00,19.03,19.03,18.96,18.99,40600.0,13.4432,13.4432,13.3938,13.415,40600.0
2011-04-01 15:05:00,18.99,19.0,18.95,18.96,30200.0,13.415,13.422,13.3867,13.3938,30200.0
2011-04-01 15:10:00,18.95,18.96,18.91,18.92,44200.0,13.3867,13.3938,13.3585,13.3655,44200.0
2011-04-01 15:15:00,18.91,18.93,18.91,18.92,26400.0,13.3585,13.3726,13.3585,13.3655,26400.0
2011-04-01 15:20:00,18.92,18.93,18.92,18.93,14000.0,13.3655,13.3726,13.3655,13.3726,14000.0
2011-04-01 15:25:00,18.93,18.95,18.93,18.94,42600.0,13.3726,13.3867,13.3726,13.3797,42600.0
2011-04-01 15:30:00,18.94,18.94,18.93,18.93,12400.0,13.3797,13.3797,13.3726,13.3726,12400.0
2011-04-01 15:35:00,18.93,18.93,18.9,18.92,29400.0,13.3726,13.3726,13.3514,13.3655,29400.0
2011-04-01 15:40:00,18.92,18.95,18.92,18.94,57400.0,13.3655,13.3867,13.3655,13.3797,57400.0
2011-04-01 15:45:00,18.95,18.97,18.93,18.93,50400.0,13.3867,13.4008,13.3726,13.3726,50400.0
2011-04-01 15:50:00,18.93,18.97,18.93,18.96,92400.0,13.3726,13.4008,13.3726,13.3938,92400.0
2011-04-01 15:55:00,18.96,18.97,18.94,18.96,242200.0,13.3938,13.4008,13.3797,13.3938,242200.0
2011-04-04 09:30:00,19.06,19.07,19.02,19.05,50200.0,13.4644,13.4715,13.4362,13.4574,50200.0
2011-04-04 09:35:00,19.06,19.1,19.05,19.07,27400.0,13.4644,13.4927,13.4574,13.4715,27400.0
2011-04-04 09:40:00,19.06,19.06,18.98,18.99,12000.0,13.4644,13.4644,13.4079,13.415,12000.0
2011-04-04 09:45:00,18.99,19.0,18.96,18.99,38600.0,13.415,13.422,13.3938,13.415,38600.0
2011-04-04 09:50:00,18.99,18.99,18.94,18.97,43600.0,13.415,13.415,13.3797,13.4008,43600.0
2011-04-04 09:55:00,18.97,18.99,18.94,18.99,42800.0,13.4008,13.415,13.3797,13.415,42800.0
2011-04-04 10:00:00,18.98,18.99,18.93,18.93,66200.0,13.4079,13.415,13.3726,13.3726,66200.0
2011-04-04 10:05:00,18.93,18.95,18.91,18.93,45200.0,13.3726,13.3867,13.3585,13.3726,45200.0
2011-04-04 10:10:00,18.95,18.95,18.92,18.92,15600.0,13.3867,13.3867,13.3655,13.3655,15600.0
2011-04-04 10:15:00,18.92,18.92,18.9,18.9,12200.0,13.3655,13.3655,13.3514,13.3514,12200.0
2011-04-04 10:20:00,18.9,18.93,18.89,18.93,17800.0,13.3514,13.3726,13.3443,13.3726,17800.0
2011-04-04 10:25:00,18.93,18.93,18.88,18.88,17400.0,13.3726,13.3726,13.3373,13.3373,17400.0
2011-04-04 10:30:00,18.88,18.9,18.88,18.89,28000.0,13.3373,13.3514,13.3373,13.3443,28000.0
2011-04-04 10:35:00,18.89,18.9,18.87,18.88,48000.0,13.3443,13.3514,13.3302,13.3373,48000.0
2011-04-04 10:40:00,18.87,18.89,18.87,18.88,21600.0,13.3302,13.3443,13.3302,13.3373,21600.0
2011-04-04 10:45:00,18.88,18.9,18.86,18.89,27400.0,13.3373,13.3514,13.3231,13.3443,27400.0
2011-04-04 10:50:00,18.89,18.92,18.88,18.91,24800.0,13.3443,13.3655,13.3373,13.3585,24800.0
2011-04-04 10:55:00,18.9,18.9,18.85,18.85,29800.0,13.3514,13.3514,13.3161,13.3161,29800.0
2011-04-04 11:00:00,18.85,18.86,18.85,18.86,45600.0,13.3161,13.3231,13.3161,13.3231,45600.0
2011-04-04 11:05:00,18.86,18.86,18.83,18.83,22200.0,13.3231,13.3231,13.3019,13.3019,22200.0
2011-04-04 11:10:00,18.83,18.84,18.82,18.84,34000.0,13.3019,13.309,13.2949,13.309,34000.0
2011-04-04 11:15:00,18.84,18.88,18.84,18.88,17800.0,13.309,13.3373,13.309,13.3373,17800.0
2011-04-04 11:20:00,18.88,18.9,18.88,18.9,10800.0,13.3373,13.3514,13.3373,13.3514,10800.0
2011-04-04 11:25:00,18.9,18.9,18.86,18.88,33400.0,13.3514,13.3514,13.3231,13.3373,33400.0
2011-04-04 11:30:00,18.88,18.89,18.84,18.85,37800.0,13.3373,13.3443,13.309,13.3161,37800.0
2011-04-04 11:35:00,18.85,18.85,18.84,18.84,13200.0,13.3161,13.3161,13.309,13.309,13200.0
2011-04-04 11:40:00,18.84,18.84,18.84,18.84,8000.0,13.309,13.309,13.309,13.309,8000.0
2011-04-04 11:45:00,18.84,18.84,18.84,18.84,14600.0,13.309,13.309,13.309,13.309,14600.0
2011-04-04 11:50:00,18.84,18.84,18.82,18.83,15400.0,13.309,13.309,13.2949,13.3019,15400.0
2011-04-04 11:55:00,18.83,18.84,18.82,18.83,15600.0,13.3019,13.309,13.2949,13.3019,15600.0
2011-04-04 12:00:00,18.83,18.83,18.82,18.83,14000.0,13.3019,13.3019,13.2949,13.3019,14000.0
2011-04-04 12:05:00,18.83,18.83,18.82,18.83,24200.0,13.3019,13.3019,13.2949,13.3019,24200.0
2011-04-04 12:10:00,18.83,18.84,18.82,18.83,10400.0,13.3019,13.309,13.2949,13.3019,10400.0
2011-04-04 12:15:00,18.84,18.84,18.83,18.84,9200.0,13.309,13.309,13.3019,13.309,9200.0
2011-04-04 12:20:00,18.83,18.84,18.83,18.84,21600.0,13.3019,13.309,13.3019,13.309,21600.0
2011-04-04 12:25:00,18.84,18.84,18.83,18.84,8800.0,13.309,13.309,13.3019,13.309,8800.0
2011-04-04 12:30:00,18.83,18.84,18.83,18.84,14400.0,13.3019,13.309,13.3019,13.309,14400.0
2011-04-04 12:35:00,18.84,18.84,18.81,18.82,26400.0,13.309,13.309,13.2878,13.2949,26400.0
2011-04-04 12:40:00,18.83,18.85,18.82,18.85,9600.0,13.3019,13.3161,13.2949,13.3161,9600.0
2011-04-04 12:45:00,18.85,18.85,18.81,18.83,25600.0,13.3161,13.3161,13.2878,13.3019,25600.0
2011-04-04 12:50:00,18.83,18.83,18.81,18.82,15000.0,13.3019,13.3019,13.2878,13.2949,15000.0
2011-04-04 12:55:00,18.82,18.83,18.81,18.82,31200.0,13.2949,13.3019,13.2878,13.2949,31200.0
2011-04-04 13:00:00,18.82,18.85,18.82,18.85,72400.0,13.2949,13.3161,13.2949,13.3161,72400.0
2011-04-04 13:05:00,18.85,18.85,18.84,18.84,43400.0,13.3161,13.3161,13.309,13.309,43400.0
2011-04-04 13:10:00,18.85,18.85,18.83,18.85,33600.0,13.3161,13.3161,13.3019,13.3161,33600.0
2011-04-04 13:15:00,18.85,18.85,18.84,18.85,45800.0,13.3161,13.3161,13.309,13.3161,45800.0
2011-04-04 13:20:00,18.85,18.86,18.84,18.84,54800.0,13.3161,13.3231,13.309,13.309,54800.0
2011-04-04 13:25:00,18.84,18.86,18.84,18.85,31200.0,13.309,13.3231,13.309,13.3161,31200.0
2011-04-04 13:30:00,18.85,18.86,18.81,18.82,51600.0,13.3161,13.3231,13.2878,13.2949,51600.0
2011-04-04 13:35:00,18.82,18.84,18.82,18.84,56000.0,13.2949,13.309,13.2949,13.309,56000.0
2011-04-04 13:40:00,18.84,18.86,18.83,18.83,212000.0,13.309,13.3231,13.3019,13.3019,212000.0
2011-04-04 13:45:00,18.83,18.83,18.75,18.78,59400.0,13.3019,13.3019,13.2454,13.2666,59400.0
2011-04-04 13:50:00,18.78,18.78,18.72,18.73,50600.0,13.2666,13.2666,13.2242,13.2313,50600.0
2011-04-04 13:55:00,18.73,18.74,18.72,18.73,62400.0,13.2313,13.2384,13.2242,13.2313,62400.0
2011-04-04 14:00:00,18.73,18.74,18.71,18.74,52800.0,13.2313,13.2384,13.2172,13.2384,52800.0
2011-04-04 14:05:00,18.74,18.77,18.74,18.76,90800.0,13.2384,13.2596,13.2384,13.2525,90800.0
2011-04-04 14:10:00,18.76,18.78,18.75,18.78,24200.0,13.2525,13.2666,13.2454,13.2666,24200.0
2011-04-04 14:15:00,18.78,18.79,18.78,18.78,38000.0,13.2666,13.2737,13.2666,13.2666,38000.0
2011-04-04 14:20:00,18.78,18.79,18.78,18.78,21400.0,13.2666,13.2737,13.2666,13.2666,21400.0
2011-04-04 14:25:00,18.78,18.79,18.78,18.78,32600.0,13.2666,13.2737,13.2666,13.2666,32600.0
2011-04-04 14:30:00,18.78,18.79,18.77,18.77,38600.0,13.2666,13.2737,13.2596,13.2596,38600.0
2011-04-04 14:35:00,18.77,18.78,18.77,18.77,31200.0,13.2596,13.2666,13.2596,13.2596,31200.0
2011-04-04 14:40:00,18.77,18.77,18.75,18.76,33800.0,13.2596,13.2596,13.2454,13.2525,33800.0
2011-04-04 14:45:00,18.76,18.79,18.75,18.79,62400.0,13.2525,13.2737,13.2454,13.2737,62400.0
2011-04-04 14:50:00,18.79,18.82,18.79,18.81,156600.0,13.2737,13.2949,13.2737,13.2878,156600.0
2011-04-04 14:55:00,18.81,18.84,18.81,18.84,57000.0,13.2878,13.309,13.2878,13.309,57000.0
2011-04-04 15:00:00,18.84,18.86,18.84,18.85,78400.0,13.309,13.3231,13.309,13.3161,78400.0
2011-04-04 15:05:00,18.85,18.85,18.83,18.83,62000.0,13.3161,13.3161,13.3019,13.3019,62000.0
2011-04-04 15:10:00,18.83,18.9,18.83,18.9,415200.0,13.3019,13.3514,13.3019,13.3514,415200.0
2011-04-04 15:15:00,18.9,18.95,18.89,18.94,134800.0,13.3514,13.3867,13.3443,13.3797,134800.0
2011-04-04 15:20:00,18.93,18.93,18.91,18.93,78800.0,13.3726,13.3726,13.3585,13.3726,78800.0
2011-04-04 15:25:00,18.93,18.98,18.93,18.98,128600.0,13.3726,13.4079,13.3726,13.4079,128600.0
2011-04-04 15:30:00,18.98,18.98,18.94,18.94,84000.0,13.4079,13.4079,13.3797,13.3797,84000.0
2011-04-04 15:35:00,18.94,18.95,18.93,18.95,85400.0,13.3797,13.3867,13.3726,13.3867,85400.0
2011-04-04 15:40:00,18.95,18.97,18.93,18.93,108800.0,13.3867,13.4008,13.3726,13.3726,108800.0
2011-04-04 15:45:00,18.93,18.96,18.93,18.96,63800.0,13.3726,13.3938,13.3726,13.3938,63800.0
2011-04-04 15:50:00,18.96,18.97,18.94,18.96,124200.0,13.3938,13.4008,13.3797,13.3938,124200.0
2011-04-04 15:55:00,18.96,18.99,18.96,18.99,231600.0,13.3938,13.415,13.3938,13.415,231600.0
2011-04-05 09:30:00,19.04,19.2,19.03,19.09,110600.0,13.4503,13.5633,13.4432,13.4856,110600.0
2011-04-05 09:35:00,19.09,19.2,19.09,19.17,46600.0,13.4856,13.5633,13.4856,13.5421,46600.0
2011-04-05 09:40:00,19.18,19.18,19.09,19.09,53000.0,13.5492,13.5492,13.4856,13.4856,53000.0
2011-04-05 09:45:00,19.11,19.18,19.1,19.12,37000.0,13.4997,13.5492,13.4927,13.5068,37000.0
2011-04-05 09:50:00,19.15,19.18,19.15,19.18,30200.0,13.528,13.5492,13.528,13.5492,30200.0
2011-04-05 09:55:00,19.18,19.22,19.18,19.21,46600.0,13.5492,13.5775,13.5492,13.5704,46600.0
2011-04-05 10:00:00,19.21,19.25,19.18,19.23,95200.0,13.5704,13.5986,13.5492,13.5845,95200.0
2011-04-05 10:05:00,19.24,19.26,19.17,19.23,91200.0,13.5916,13.6057,13.5421,13.5845,91200.0
2011-04-05 10:10:00,19.23,19.27,19.22,19.22,46200.0,13.5845,13.6128,13.5775,13.5775,46200.0
2011-04-05 10:15:00,19.21,19.22,19.13,19.14,66000.0,13.5704,13.5775,13.5139,13.5209,66000.0
2011-04-05 10:20:00,19.15,19.25,19.15,19.25,54800.0,13.528,13.5986,13.528,13.5986,54800.0
2011-04-05 10:25:00,19.26,19.29,19.25,19.25,23800.0,13.6057,13.6269,13.5986,13.5986,23800.0
2011-04-05 10:30:00,19.25,19.29,19.25,19.29,40600.0,13.5986,13.6269,13.5986,13.6269,40600.0
2011-04-05 10:35:00,19.29,19.31,19.28,19.29,44200.0,13.6269,13.641,13.6198,13.6269,44200.0
2011-04-05 10:40:00,19.29,19.31,19.27,19.31,22400.0,13.6269,13.641,13.6128,13.641,22400.0
2011-04-05 10:45:00,19.32,19.34,19.31,19.33,34800.0,13.6481,13.6622,13.641,13.6552,34800.0
2011-04-05 10:50:00,19.34,19.34,19.28,19.29,35400.0,13.6622,13.6622,13.6198,13.6269,35400.0
2011-04-05 10:55:00,19.29,19.29,19.25,19.28,48200.0,13.6269,13.6269,13.5986,13.6198,48200.0
2011-04-05 11:00:00,19.29,19.33,19.29,19.33,17000.0,13.6269,13.6552,13.6269,13.6552,17000.0
2011-04-05 11:05:00,19.33,19.33,19.32,19.33,16800.0,13.6552,13.6552,13.6481,13.6552,16800.0
2011-04-05 11:10:00,19.33,19.33,19.31,19.33,24600.0,13.6552,13.6552,13.641,13.6552,24600.0
2011-04-05 11:15:00,19.33,19.33,19.3,19.32,33200.0,13.6552,13.6552,13.634,13.6481,33200.0
2011-04-05 11:20:00,19.33,19.34,19.32,19.33,23200.0,13.6552,13.6622,13.6481,13.6552,23200.0
2011-04-05 11:25:00,19.34,19.34,19.3,19.31,15600.0,13.6622,13.6622,13.634,13.641,15600.0
2011-04-05 11:30:00,19.31,19.31,19.25,19.25,34000.0,13.641,13.641,13.5986,13.5986,34000.0
2011-04-05 11:35:00,19.26,19.31,19.26,19.31,56400.0,13.6057,13.641,13.6057,13.641,56400.0
2011-04-05 11:40:00,19.31,19.33,19.31,19.32,36000.0,13.641,13.6552,13.641,13.6481,36000.0
2011-04-05 11:45:00,19.32,19.33,19.31,19.32,38000.0,13.6481,13.6552,13.641,13.6481,38000.0
2011-04-05 11:50:00,19.33,19.34,19.32,19.33,42600.0,13.6552,13.6622,13.6481,13.6552,42600.0
2011-04-05 11:55:00,19.33,19.36,19.31,19.34,73800.0,13.6552,13.6764,13.641,13.6622,73800.0
2011-04-05 12:00:00,19.33,19.33,19.31,19.31,27200.0,13.6552,13.6552,13.641,13.641,27200.0
2011-04-05 12:05:00,19.31,19.31,19.28,19.28,33200.0,13.641,13.641,13.6198,13.6198,33200.0
2011-04-05 12:10:00,19.28,19.29,19.27,19.28,43800.0,13.6198,13.6269,13.6128,13.6198,43800.0
2011-04-05 12:15:00,19.28,19.3,19.27,19.28,59200.0,13.6198,13.634,13.6128,13.6198,59200.0
2011-04-05 12:20:00,19.27,19.28,19.26,19.26,18400.0,13.6128,13.6198,13.6057,13.6057,18400.0
2011-04-05 12:25:00,19.26,19.3,19.26,19.3,44000.0,13.6057,13.634,13.6057,13.634,44000.0
2011-04-05 12:30:00,19.3,19.34,19.3,19.32,25600.0,13.634,13.6622,13.634,13.6481,25600.0
2011-04-05 12:35:00,19.32,19.33,19.32,19.33,15600.0,13.6481,13.6552,13.6481,13.6552,15600.0
2011-04-05 12:40:00,19.32,19.33,19.31,19.33,57400.0,13.6481,13.6552,13.641,13.6552,57400.0
2011-04-05 12:45:00,19.33,19.39,19.33,19.38,71200.0,13.6552,13.6975,13.6552,13.6905,71200.0
2011-04-05 12:50:00,19.38,19.4,19.38,19.39,38000.0,13.6905,13.7046,13.6905,13.6975,38000.0
2011-04-05 12:55:00,19.38,19.4,19.38,19.38,37400.0,13.6905,13.7046,13.6905,13.6905,37400.0
2011-04-05 13:00:00,19.38,19.39,19.37,19.37,25800.0,13.6905,13.6975,13.6834,13.6834,25800.0
2011-04-05 13:05:00,19.38,19.39,19.36,19.39,36000.0,13.6905,13.6975,13.6764,13.6975,36000.0
2011-04-05 13:10:00,19.39,19.4,19.39,19.4,17200.0,13.6975,13.7046,13.6975,13.7046,17200.0
2011-04-05 13:15:00,19.4,19.4,19.38,19.39,22000.0,13.7046,13.7046,13.6905,13.6975,22000.0
2011-04-05 13:20:00,19.38,19.39,19.38,19.39,57200.0,13.6905,13.6975,13.6905,13.6975,57200.0
2011-04-05 13:25:00,19.39,19.39,19.38,19.39,25000.0,13.6975,13.6975,13.6905,13.6975,25000.0
2011-04-05 13:30:00,19.39,19.39,19.38,19.39,16000.0,13.6975,13.6975,13.6905,13.6975,16000.0
2011-04-05 13:35:00,19.39,19.4,19.38,19.39,66200.0,13.6975,13.7046,13.6905,13.6975,66200.0
2011-04-05 13:40:00,19.38,19.4,19.38,19.38,37800.0,13.6905,13.7046,13.6905,13.6905,37800.0
2011-04-05 13:45:00,19.39,19.39,19.38,19.38,30400.0,13.6975,13.6975,13.6905,13.6905,30400.0
2011-04-05 13:50:00,19.37,19.37,19.36,19.37,12600.0,13.6834,13.6834,13.6764,13.6834,12600.0
2011-04-05 13:55:00,19.37,19.37,19.36,19.36,23800.0,13.6834,13.6834,13.6764,13.6764,23800.0
2011-04-05 14:00:00,19.36,19.36,19.31,19.31,74600.0,13.6764,13.6764,13.641,13.641,74600.0
2011-04-05 14:05:00,19.31,19.34,19.31,19.33,64200.0,13.641,13.6622,13.641,13.6552,64200.0
2011-04-05 14:10:00,19.32,19.33,19.32,19.32,25800.0,13.6481,13.6552,13.6481,13.6481,25800.0
2011-04-05 14:15:00,19.32,19.32,19.27,19.28,71200.0,13.6481,13.6481,13.6128,13.6198,71200.0
2011-04-05 14:20:00,19.28,19.29,19.27,19.28,44000.0,13.6198,13.6269,13.6128,13.6198,44000.0
2011-04-05 14:25:00,19.27,19.28,19.26,19.26,14200.0,13.6128,13.6198,13.6057,13.6057,14200.0
2011-04-05 14:30:00,19.26,19.27,19.23,19.24,57800.0,13.6057,13.6128,13.5845,13.5916,57800.0
2011-04-05 14:35:00,19.24,19.25,19.22,19.23,37800.0,13.5916,13.5986,13.5775,13.5845,37800.0
2011-04-05 14:40:00,19.22,19.23,19.17,19.18,77400.0,13.5775,13.5845,13.5421,13.5492,77400.0
2011-04-05 14:45:00,19.18,19.21,19.18,19.2,35000.0,13.5492,13.5704,13.5492,13.5633,35000.0
2011-04-05 14:50:00,19.21,19.21,19.18,19.18,43400.0,13.5704,13.5704,13.5492,13.5492,43400.0
2011-04-05 14:55:00,19.19,19.24,19.19,19.22,79800.0,13.5563,13.5916,13.5563,13.5775,79800.0
2011-04-05 15:00:00,19.22,19.23,19.18,19.18,57200.0,13.5775,13.5845,13.5492,13.5492,57200.0
2011-04-05 15:05:00,19.18,19.2,19.15,19.15,58600.0,13.5492,13.5633,13.528,13.528,58600.0
2011-04-05 15:10:00,19.16,19.16,19.11,19.11,88000.0,13.5351,13.5351,13.4997,13.4997,88000.0
2011-04-05 15:15:00,19.11,19.14,19.1,19.14,84400.0,13.4997,13.5209,13.4927,13.5209,84400.0
2011-04-05 15:20:00,19.14,19.15,19.13,19.15,51600.0,13.5209,13.528,13.5139,13.528,51600.0
2011-04-05 15:25:00,19.15,19.15,19.13,19.13,81400.0,13.528,13.528,13.5139,13.5139,81400.0
2011-04-05 15:30:00,19.12,19.13,19.09,19.09,83000.0,13.5068,13.5139,13.4856,13.4856,83000.0
2011-04-05 15:35:00,19.09,19.11,19.08,19.1,109600.0,13.4856,13.4997,13.4786,13.4927,109600.0
2011-04-05 15:40:00,19.1,19.1,19.08,19.08,82600.0,13.4927,13.4927,13.4786,13.4786,82600.0
2011-04-05 15:45:00,19.08,19.08,19.04,19.05,153400.0,13.4786,13.4786,13.4503,13.4574,153400.0
2011-04-05 15:50:00,19.05,19.05,19.01,19.03,218200.0,13.4574,13.4574,13.4291,13.4432,218200.0
2011-04-05 15:55:00,19.03,19.06,19.02,19.05,275800.0,13.4432,13.4644,13.4362,13.4574,275800.0
2011-04-06 09:30:00,19.17,19.23,19.17,19.2,85600.0,13.5421,13.5845,13.5421,13.5633,85600.0
2011-04-06 09:35:00,19.19,19.25,19.16,19.24,32800.0,13.5563,13.5986,13.5351,13.5916,32800.0
2011-04-06 09:40:00,19.24,19.29,19.24,19.28,47200.0,13.5916,13.6269,13.5916,13.6198,47200.0
2011-04-06 09:45:00,19.29,19.29,19.28,19.28,65600.0,13.6269,13.6269,13.6198,13.6198,65600.0
2011-04-06 09:50:00,19.27,19.29,19.2,19.21,86600.0,13.6128,13.6269,13.5633,13.5704,86600.0
2011-04-06 09:55:00,19.21,19.24,19.2,19.23,73600.0,13.5704,13.5916,13.5633,13.5845,73600.0
2011-04-06 10:00:00,19.23,19.24,19.22,19.23,34800.0,13.5845,13.5916,13.5775,13.5845,34800.0
2011-04-06 10:05:00,19.23,19.24,19.21,19.22,32000.0,13.5845,13.5916,13.5704,13.5775,32000.0
2011-04-06 10:10:00,19.21,19.22,19.15,19.15,34600.0,13.5704,13.5775,13.528,13.528,34600.0
2011-04-06 10:15:00,19.16,19.18,19.14,19.14,59000.0,13.5351,13.5492,13.5209,13.5209,59000.0
2011-04-06 10:20:00,19.14,19.18,19.12,19.18,34000.0,13.5209,13.5492,13.5068,13.5492,34000.0
2011-04-06 10:25:00,19.18,19.18,19.16,19.18,25800.0,13.5492,13.5492,13.5351,13.5492,25800.0
2011-04-06 10:30:00,19.17,19.21,19.17,19.21,31800.0,13.5421,13.5704,13.5421,13.5704,31800.0
2011-04-06 10:35:00,19.21,19.22,19.16,19.17,26000.0,13.5704,13.5775,13.5351,13.5421,26000.0
2011-04-06 10:40:00,19.17,19.19,19.15,19.18,58000.0,13.5421,13.5563,13.528,13.5492,58000.0
2011-04-06 10:45:00,19.17,19.21,19.17,19.2,17200.0,13.5421,13.5704,13.5421,13.5633,17200.0
2011-04-06 10:50:00,19.2,19.2,19.17,19.18,27400.0,13.5633,13.5633,13.5421,13.5492,27400.0
2011-04-06 10:55:00,19.18,19.22,19.18,19.21,19600.0,13.5492,13.5775,13.5492,13.5704,19600.0
2011-04-06 11:00:00,19.21,19.21,19.16,19.17,26800.0,13.5704,13.5704,13.5351,13.5421,26800.0
2011-04-06 11:05:00,19.16,19.16,19.11,19.11,30800.0,13.5351,13.5351,13.4997,13.4997,30800.0
2011-04-06 11:10:00,19.1,19.11,19.07,19.08,51800.0,13.4927,13.4997,13.4715,13.4786,51800.0
2011-04-06 11:15:00,19.08,19.14,19.07,19.14,24800.0,13.4786,13.5209,13.4715,13.5209,24800.0
2011-04-06 11:20:00,19.14,19.17,19.13,19.17,5800.0,13.5209,13.5421,13.5139,13.5421,5800.0
2011-04-06 11:25:00,19.17,19.18,19.15,19.16,18800.0,13.5421,13.5492,13.528,13.5351,18800.0
2011-04-06 11:30:00,19.16,19.19,19.15,19.15,18400.0,13.5351,13.5563,13.528,13.528,18400.0
2011-04-06 11:35:00,19.15,19.16,19.13,19.13,11200.0,13.528,13.5351,13.5139,13.5139,11200.0
2011-04-06 11:40:00,19.13,19.15,19.11,19.11,20600.0,13.5139,13.528,13.4997,13.4997,20600.0
2011-04-06 11:45:00,19.11,19.14,19.11,19.14,6600.0,13.4997,13.5209,13.4997,13.5209,6600.0
2011-04-06 11:50:00,19.14,19.16,19.12,19.14,16400.0,13.5209,13.5351,13.5068,13.5209,16400.0
2011-04-06 11:55:00,19.15,19.15,19.09,19.09,26200.0,13.528,13.528,13.4856,13.4856,26200.0
2011-04-06 12:00:00,19.09,19.13,19.08,19.11,32000.0,13.4856,13.5139,13.4786,13.4997,32000.0
2011-04-06 12:05:00,19.11,19.16,19.1,19.13,25800.0,13.4997,13.5351,13.4927,13.5139,25800.0
2011-04-06 12:10:00,19.13,19.16,19.13,19.15,10200.0,13.5139,13.5351,13.5139,13.528,10200.0
2011-04-06 12:15:00,19.15,19.16,19.13,19.15,13800.0,13.528,13.5351,13.5139,13.528,13800.0
2011-04-06 12:20:00,19.15,19.2,19.15,19.2,17200.0,13.528,13.5633,13.528,13.5633,17200.0
2011-04-06 12:25:00,19.2,19.2,19.16,19.17,13400.0,13.5633,13.5633,13.5351,13.5421,13400.0
2011-04-06 12:30:00,19.16,19.17,19.15,19.16,16200.0,13.5351,13.5421,13.528,13.5351,16200.0
2011-04-06 12:35:00,19.15,19.16,19.14,19.15,4400.0,13.528,13.5351,13.5209,13.528,4400.0
2011-04-06 12:40:00,19.14,19.16,19.13,19.13,12400.0,13.5209,13.5351,13.5139,13.5139,12400.0
2011-04-06 12:45:00,19.12,19.12,19.11,19.11,7000.0,13.5068,13.5068,13.4997,13.4997,7000.0
2011-04-06 12:50:00,19.11,19.11,19.09,19.1,12400.0,13.4997,13.4997,13.4856,13.4927,12400.0
2011-04-06 12:55:00,19.1,19.13,19.1,19.13,11200.0,13.4927,13.5139,13.4927,13.5139,11200.0
2011-04-06 13:00:00,19.12,19.13,19.11,19.12,9400.0,13.5068,13.5139,13.4997,13.5068,9400.0
2011-04-06 13:05:00,19.13,19.13,19.11,19.11,6800.0,13.5139,13.5139,13.4997,13.4997,6800.0
2011-04-06 13:10:00,19.12,19.15,19.12,19.15,9000.0,13.5068,13.528,13.5068,13.528,9000.0
2011-04-06 13:15:00,19.15,19.17,19.15,19.16,10400.0,13.528,13.5421,13.528,13.5351,10400.0
2011-04-06 13:20:00,19.16,19.18,19.16,19.17,9400.0,13.5351,13.5492,13.5351,13.5421,9400.0
2011-04-06 13:25:00,19.17,19.18,19.16,19.18,42800.0,13.5421,13.5492,13.5351,13.5492,42800.0
2011-04-06 13:30:00,19.18,19.18,19.17,19.18,40800.0,13.5492,13.5492,13.5421,13.5492,40800.0
2011-04-06 13:35:00,19.18,19.18,19.16,19.16,11200.0,13.5492,13.5492,13.5351,13.5351,11200.0
2011-04-06 13:40:00,19.16,19.17,19.15,19.16,8200.0,13.5351,13.5421,13.528,13.5351,8200.0
2011-04-06 13:45:00,19.16,19.17,19.15,19.15,13600.0,13.5351,13.5421,13.528,13.528,13600.0
2011-04-06 13:50:00,19.15,19.17,19.15,19.15,14600.0,13.528,13.5421,13.528,13.528,14600.0
2011-04-06 13:55:00,19.16,19.16,19.15,19.15,10800.0,13.5351,13.5351,13.528,13.528,10800.0
2011-04-06 14:00:00,19.15,19.16,19.15,19.16,12200.0,13.528,13.5351,13.528,13.5351,12200.0
2011-04-06 14:05:00,19.16,19.18,19.16,19.18,10000.0,13.5351,13.5492,13.5351,13.5492,10000.0
2011-04-06 14:10:00,19.18,19.18,19.17,19.18,14000.0,13.5492,13.5492,13.5421,13.5492,14000.0
2011-04-06 14:15:00,19.18,19.18,19.15,19.16,21000.0,13.5492,13.5492,13.528,13.5351,21000.0
2011-04-06 14:20:00,19.16,19.16,19.16,19.16,3800.0,13.5351,13.5351,13.5351,13.5351,3800.0
2011-04-06 14:25:00,19.16,19.17,19.16,19.16,16800.0,13.5351,13.5421,13.5351,13.5351,16800.0
2011-04-06 14:30:00,19.16,19.18,19.16,19.18,13000.0,13.5351,13.5492,13.5351,13.5492,13000.0
2011-04-06 14:35:00,19.18,19.19,19.18,19.18,14000.0,13.5492,13.5563,13.5492,13.5492,14000.0
2011-04-06 14:40:00,19.18,19.18,19.16,19.17,11200.0,13.5492,13.5492,13.5351,13.5421,11200.0
2011-04-06 14:45:00,19.17,19.19,19.17,19.18,18800.0,13.5421,13.5563,13.5421,13.5492,18800.0
2011-04-06 14:50:00,19.18,19.18,19.17,19.17,13000.0,13.5492,13.5492,13.5421,13.5421,13000.0
2011-04-06 14:55:00,19.17,19.18,19.17,19.17,18200.0,13.5421,13.5492,13.5421,13.5421,18200.0
2011-04-06 15:00:00,19.17,19.19,19.16,19.19,21600.0,13.5421,13.5563,13.5351,13.5563,21600.0
2011-04-06 15:05:00,19.18,19.19,19.18,19.18,12000.0,13.5492,13.5563,13.5492,13.5492,12000.0
2011-04-06 15:10:00,19.18,19.2,19.18,19.2,33600.0,13.5492,13.5633,13.5492,13.5633,33600.0
2011-04-06 15:15:00,19.2,19.21,19.2,19.2,30000.0,13.5633,13.5704,13.5633,13.5633,30000.0
2011-04-06 15:20:00,19.2,19.2,19.16,19.17,30000.0,13.5633,13.5633,13.5351,13.5421,30000.0
2011-04-06 15:25:00,19.17,19.18,19.17,19.17,19400.0,13.5421,13.5492,13.5421,13.5421,19400.0
2011-04-06 15:30:00,19.17,19.18,19.17,19.17,39200.0,13.5421,13.5492,13.5421,13.5421,39200.0
2011-04-06 15:35:00,19.17,19.17,19.16,19.17,42600.0,13.5421,13.5421,13.5351,13.5421,42600.0
2011-04-06 15:40:00,19.17,19.2,19.17,19.2,29400.0,13.5421,13.5633,13.5421,13.5633,29400.0
2011-04-06 15:45:00,19.2,19.22,19.18,19.21,75600.0,13.5633,13.5775,13.5492,13.5704,75600.0
2011-04-06 15:50:00,19.21,19.22,19.21,19.22,66200.0,13.5704,13.5775,13.5704,13.5775,66200.0
2011-04-06 15:55:00,19.22,19.23,19.2,19.21,104000.0,13.5775,13.5845,13.5633,13.5704,104000.0
2011-04-07 09:30:00,19.15,19.17,19.11,19.14,55600.0,13.528,13.5421,13.4997,13.5209,55600.0
2011-04-07 09:35:00,19.14,19.15,19.11,19.12,39000.0,13.5209,13.528,13.4997,13.5068,39000.0
2011-04-07 09:40:00,19.11,19.18,19.09,19.16,34800.0,13.4997,13.5492,13.4856,13.5351,34800.0
2011-04-07 09:45:00,19.18,19.24,19.17,19.2,26800.0,13.5492,13.5916,13.5421,13.5633,26800.0
2011-04-07 09:50:00,19.2,19.25,19.18,19.24,36200.0,13.5633,13.5986,13.5492,13.5916,36200.0
2011-04-07 09:55:00,19.25,19.28,19.19,19.21,23800.0,13.5986,13.6198,13.5563,13.5704,23800.0
2011-04-07 10:00:00,19.2,19.22,19.2,19.21,21800.0,13.5633,13.5775,13.5633,13.5704,21800.0
2011-04-07 10:05:00,19.21,19.21,19.18,19.19,45800.0,13.5704,13.5704,13.5492,13.5563,45800.0
2011-04-07 10:10:00,19.18,19.23,19.18,19.19,19600.0,13.5492,13.5845,13.5492,13.5563,19600.0
2011-04-07 10:15:00,19.18,19.19,19.14,19.14,27600.0,13.5492,13.5563,13.5209,13.5209,27600.0
2011-04-07 10:20:00,19.14,19.16,19.14,19.15,13200.0,13.5209,13.5351,13.5209,13.528,13200.0
2011-04-07 10:25:00,19.15,19.15,19.11,19.11,24400.0,13.528,13.528,13.4997,13.4997,24400.0
2011-04-07 10:30:00,19.12,19.12,19.1,19.1,24600.0,13.5068,13.5068,13.4927,13.4927,24600.0
2011-04-07 10:35:00,19.1,19.1,18.99,19.04,118600.0,13.4927,13.4927,13.415,13.4503,118600.0
2011-04-07 10:40:00,19.04,19.05,18.95,18.97,84000.0,13.4503,13.4574,13.3867,13.4008,84000.0
2011-04-07 10:45:00,18.97,19.04,18.92,19.04,84000.0,13.4008,13.4503,13.3655,13.4503,84000.0
2011-04-07 10:50:00,19.04,19.11,19.02,19.09,63600.0,13.4503,13.4997,13.4362,13.4856,63600.0
2011-04-07 10:55:00,19.1,19.13,19.08,19.1,36600.0,13.4927,13.5139,13.4786,13.4927,36600.0
2011-04-07 11:00:00,19.1,19.1,19.05,19.08,28200.0,13.4927,13.4927,13.4574,13.4786,28200.0
2011-04-07 11:05:00,19.08,19.1,19.06,19.08,26400.0,13.4786,13.4927,13.4644,13.4786,26400.0
2011-04-07 11:10:00,19.08,19.11,19.08,19.09,22800.0,13.4786,13.4997,13.4786,13.4856,22800.0
2011-04-07 11:15:00,19.09,19.1,19.05,19.05,34000.0,13.4856,13.4927,13.4574,13.4574,34000.0
2011-04-07 11:20:00,19.06,19.08,19.06,19.06,31800.0,13.4644,13.4786,13.4644,13.4644,31800.0
2011-04-07 11:25:00,19.06,19.1,19.06,19.07,21400.0,13.4644,13.4927,13.4644,13.4715,21400.0
2011-04-07 11:30:00,19.08,19.08,19.0,19.01,44800.0,13.4786,13.4786,13.422,13.4291,44800.0
2011-04-07 11:35:00,19.01,19.04,18.99,19.03,33600.0,13.4291,13.4503,13.415,13.4432,33600.0
2011-04-07 11:40:00,19.03,19.05,18.99,19.03,29200.0,13.4432,13.4574,13.415,13.4432,29200.0
2011-04-07 11:45:00,19.03,19.03,19.0,19.02,28200.0,13.4432,13.4432,13.422,13.4362,28200.0
2011-04-07 11:50:00,19.02,19.02,19.0,19.0,19400.0,13.4362,13.4362,13.422,13.422,19400.0
2011-04-07 11:55:00,19.0,19.05,19.0,19.05,48400.0,13.422,13.4574,13.422,13.4574,48400.0
2011-04-07 12:00:00,19.05,19.05,19.04,19.04,15000.0,13.4574,13.4574,13.4503,13.4503,15000.0
2011-04-07 12:05:00,19.04,19.09,19.04,19.09,52400.0,13.4503,13.4856,13.4503,13.4856,52400.0
2011-04-07 12:10:00,19.08,19.13,19.08,19.13,26800.0,13.4786,13.5139,13.4786,13.5139,26800.0
2011-04-07 12:15:00,19.14,19.15,19.11,19.13,23800.0,13.5209,13.528,13.4997,13.5139,23800.0
2011-04-07 12:20:00,19.12,19.12,19.08,19.1,34400.0,13.5068,13.5068,13.4786,13.4927,34400.0
2011-04-07 12:25:00,19.1,19.13,19.1,19.13,14800.0,13.4927,13.5139,13.4927,13.5139,14800.0
2011-04-07 12:30:00,19.12,19.15,19.11,19.15,13800.0,13.5068,13.528,13.4997,13.528,13800.0
2011-04-07 12:35:00,19.14,19.2,19.14,19.18,30600.0,13.5209,13.5633,13.5209,13.5492,30600.0
2011-04-07 12:40:00,19.18,19.18,19.18,19.18,9000.0,13.5492,13.5492,13.5492,13.5492,9000.0
2011-04-07 12:45:00,19.18,19.18,19.17,19.17,14000.0,13.5492,13.5492,13.5421,13.5421,14000.0
2011-04-07 12:50:00,19.17,19.18,19.16,19.16,14000.0,13.5421,13.5492,13.5351,13.5351,14000.0
2011-04-07 12:55:00,19.16,19.16,19.14,19.15,7600.0,13.5351,13.5351,13.5209,13.528,7600.0
2011-04-07 13:00:00,19.15,19.15,19.13,19.14,20600.0,13.528,13.528,13.5139,13.5209,20600.0
2011-04-07 13:05:00,19.14,19.17,19.14,19.16,15200.0,13.5209,13.5421,13.5209,13.5351,15200.0
2011-04-07 13:10:00,19.16,19.16,19.1,19.1,29800.0,13.5351,13.5351,13.4927,13.4927,29800.0
2011-04-07 13:15:00,19.1,19.1,19.08,19.08,10600.0,13.4927,13.4927,13.4786,13.4786,10600.0
2011-04-07 13:20:00,19.07,19.07,19.06,19.07,20000.0,13.4715,13.4715,13.4644,13.4715,20000.0
2011-04-07 13:25:00,19.07,19.08,19.05,19.05,36000.0,13.4715,13.4786,13.4574,13.4574,36000.0
2011-04-07 13:30:00,19.05,19.05,19.03,19.05,30000.0,13.4574,13.4574,13.4432,13.4574,30000.0
2011-04-07 13:35:00,19.05,19.06,19.04,19.05,11600.0,13.4574,13.4644,13.4503,13.4574,11600.0
2011-04-07 13:40:00,19.04,19.04,19.0,19.04,34600.0,13.4503,13.4503,13.422,13.4503,34600.0
2011-04-07 13:45:00,19.04,19.05,19.02,19.05,84600.0,13.4503,13.4574,13.4362,13.4574,84600.0
2011-04-07 13:50:00,19.05,19.06,19.05,19.05,18800.0,13.4574,13.4644,13.4574,13.4574,18800.0
2011-04-07 13:55:00,19.06,19.08,19.06,19.06,26800.0,13.4644,13.4786,13.4644,13.4644,26800.0
2011-04-07 14:00:00,19.08,19.09,19.08,19.09,5600.0,13.4786,13.4856,13.4786,13.4856,5600.0
2011-04-07 14:05:00,19.08,19.08,19.05,19.05,21200.0,13.4786,13.4786,13.4574,13.4574,21200.0
2011-04-07 14:10:00,19.05,19.06,19.05,19.05,28000.0,13.4574,13.4644,13.4574,13.4574,28000.0
2011-04-07 14:15:00,19.05,19.05,19.03,19.05,22800.0,13.4574,13.4574,13.4432,13.4574,22800.0
2011-04-07 14:20:00,19.05,19.05,19.03,19.04,21800.0,13.4574,13.4574,13.4432,13.4503,21800.0
2011-04-07 14:25:00,19.04,19.04,19.03,19.03,20600.0,13.4503,13.4503,13.4432,13.4432,20600.0
2011-04-07 14:30:00,19.03,19.03,19.01,19.02,30200.0,13.4432,13.4432,13.4291,13.4362,30200.0
2011-04-07 14:35:00,19.02,19.05,19.02,19.04,21200.0,13.4362,13.4574,13.4362,13.4503,21200.0
2011-04-07 14:40:00,19.03,19.04,19.02,19.04,32800.0,13.4432,13.4503,13.4362,13.4503,32800.0
2011-04-07 14:45:00,19.04,19.05,19.03,19.03,20200.0,13.4503,13.4574,13.4432,13.4432,20200.0
2011-04-07 14:50:00,19.04,19.07,19.03,19.07,19800.0,13.4503,13.4715,13.4432,13.4715,19800.0
2011-04-07 14:55:00,19.06,19.07,19.05,19.07,25800.0,13.4644,13.4715,13.4574,13.4715,25800.0
2011-04-07 15:00:00,19.07,19.07,19.05,19.06,21200.0,13.4715,13.4715,13.4574,13.4644,21200.0
2011-04-07 15:05:00,19.06,19.08,19.05,19.07,35000.0,13.4644,13.4786,13.4574,13.4715,35000.0
2011-04-07 15:10:00,19.07,19.08,19.05,19.05,24200.0,13.4715,13.4786,13.4574,13.4574,24200.0
2011-04-07 15:15:00,19.05,19.08,19.05,19.08,23800.0,13.4574,13.4786,13.4574,13.4786,23800.0
2011-04-07 15:20:00,19.07,19.1,19.07,19.08,44000.0,13.4715,13.4927,13.4715,13.4786,44000.0
2011-04-07 15:25:00,19.08,19.09,19.05,19.05,37200.0,13.4786,13.4856,13.4574,13.4574,37200.0
2011-04-07 15:30:00,19.05,19.06,19.05,19.06,52400.0,13.4574,13.4644,13.4574,13.4644,52400.0
2011-04-07 15:35:00,19.06,19.08,19.06,19.08,37000.0,13.4644,13.4786,13.4644,13.4786,37000.0
2011-04-07 15:40:00,19.08,19.09,19.08,19.08,44400.0,13.4786,13.4856,13.4786,13.4786,44400.0
2011-04-07 15:45:00,19.09,19.09,19.07,19.08,80400.0,13.4856,13.4856,13.4715,13.4786,80400.0
2011-04-07 15:50:00,19.07,19.08,19.06,19.08,156800.0,13.4715,13.4786,13.4644,13.4786,156800.0
2011-04-07 15:55:00,19.08,19.08,19.06,19.08,131400.0,13.4786,13.4786,13.4644,13.4786,131400.0
2011-04-08 09:30:00,19.15,19.18,19.11,19.15,47200.0,13.528,13.5492,13.4997,13.528,47200.0
2011-04-08 09:35:00,19.15,19.22,19.13,19.17,35200.0,13.528,13.5775,13.5139,13.5421,35200.0
2011-04-08 09:40:00,19.18,19.22,19.18,19.22,21400.0,13.5492,13.5775,13.5492,13.5775,21400.0
2011-04-08 09:45:00,19.21,19.22,19.18,19.21,26200.0,13.5704,13.5775,13.5492,13.5704,26200.0
2011-04-08 09:50:00,19.19,19.2,19.16,19.18,13600.0,13.5563,13.5633,13.5351,13.5492,13600.0
2011-04-08 09:55:00,19.18,19.22,19.18,19.22,9800.0,13.5492,13.5775,13.5492,13.5775,9800.0
2011-04-08 10:00:00,19.22,19.22,19.17,19.19,22400.0,13.5775,13.5775,13.5421,13.5563,22400.0
2011-04-08 10:05:00,19.19,19.2,19.15,19.15,33600.0,13.5563,13.5633,13.528,13.528,33600.0
2011-04-08 10:10:00,19.16,19.19,19.16,19.18,27600.0,13.5351,13.5563,13.5351,13.5492,27600.0
2011-04-08 10:15:00,19.17,19.19,19.1,19.12,39400.0,13.5421,13.5563,13.4927,13.5068,39400.0
2011-04-08 10:20:00,19.12,19.12,19.08,19.11,31600.0,13.5068,13.5068,13.4786,13.4997,31600.0
2011-04-08 10:25:00,19.11,19.13,19.08,19.08,20000.0,13.4997,13.5139,13.4786,13.4786,20000.0
2011-04-08 10:30:00,19.08,19.13,19.07,19.12,40000.0,13.4786,13.5139,13.4715,13.5068,40000.0
2011-04-08 10:35:00,19.12,19.13,19.09,19.13,19000.0,13.5068,13.5139,13.4856,13.5139,19000.0
2011-04-08 10:40:00,19.13,19.14,19.11,19.11,22800.0,13.5139,13.5209,13.4997,13.4997,22800.0
2011-04-08 10:45:00,19.12,19.14,19.11,19.13,16200.0,13.5068,13.5209,13.4997,13.5139,16200.0
2011-04-08 10:50:00,19.13,19.14,19.1,19.12,20600.0,13.5139,13.5209,13.4927,13.5068,20600.0
2011-04-08 10:55:00,19.11,19.13,19.1,19.1,23600.0,13.4997,13.5139,13.4927,13.4927,23600.0
2011-04-08 11:00:00,19.1,19.1,19.07,19.07,30600.0,13.4927,13.4927,13.4715,13.4715,30600.0
2011-04-08 11:05:00,19.07,19.09,19.06,19.08,21800.0,13.4715,13.4856,13.4644,13.4786,21800.0
2011-04-08 11:10:00,19.09,19.09,19.06,19.07,10000.0,13.4856,13.4856,13.4644,13.4715,10000.0
2011-04-08 11:15:00,19.07,19.09,19.07,19.09,7400.0,13.4715,13.4856,13.4715,13.4856,7400.0
2011-04-08 11:20:00,19.09,19.11,19.08,19.1,13000.0,13.4856,13.4997,13.4786,13.4927,13000.0
2011-04-08 11:25:00,19.09,19.1,19.07,19.07,26000.0,13.4856,13.4927,13.4715,13.4715,26000.0
2011-04-08 11:30:00,19.08,19.1,19.08,19.1,14200.0,13.4786,13.4927,13.4786,13.4927,14200.0
2011-04-08 11:35:00,19.11,19.13,19.09,19.1,13200.0,13.4997,13.5139,13.4856,13.4927,13200.0
2011-04-08 11:40:00,19.1,19.11,19.09,19.1,11400.0,13.4927,13.4997,13.4856,13.4927,11400.0
2011-04-08 11:45:00,19.1,19.11,19.08,19.09,9600.0,13.4927,13.4997,13.4786,13.4856,9600.0
2011-04-08 11:50:00,19.08,19.1,19.06,19.1,34400.0,13.4786,13.4927,13.4644,13.4927,34400.0
2011-04-08 11:55:00,19.1,19.1,19.08,19.09,6400.0,13.4927,13.4927,13.4786,13.4856,6400.0
2011-04-08 12:00:00,19.09,19.1,19.09,19.1,4800.0,13.4856,13.4927,13.4856,13.4927,4800.0
2011-04-08 12:05:00,19.09,19.11,19.09,19.11,19000.0,13.4856,13.4997,13.4856,13.4997,19000.0
2011-04-08 12:10:00,19.11,19.11,19.09,19.1,4400.0,13.4997,13.4997,13.4856,13.4927,4400.0
2011-04-08 12:15:00,19.1,19.1,19.08,19.09,19000.0,13.4927,13.4927,13.4786,13.4856,19000.0
2011-04-08 12:20:00,19.08,19.09,19.06,19.06,6800.0,13.4786,13.4856,13.4644,13.4644,6800.0
2011-04-08 12:25:00,19.06,19.07,19.06,19.07,8600.0,13.4644,13.4715,13.4644,13.4715,8600.0
2011-04-08 12:30:00,19.07,19.07,19.05,19.06,31000.0,13.4715,13.4715,13.4574,13.4644,31000.0
2011-04-08 12:35:00,19.06,19.07,19.05,19.06,11800.0,13.4644,13.4715,13.4574,13.4644,11800.0
2011-04-08 12:40:00,19.05,19.05,19.04,19.05,23000.0,13.4574,13.4574,13.4503,13.4574,23000.0
2011-04-08 12:45:00,19.04,19.05,19.04,19.04,14800.0,13.4503,13.4574,13.4503,13.4503,14800.0
2011-04-08 12:50:00,19.04,19.05,19.02,19.02,25000.0,13.4503,13.4574,13.4362,13.4362,25000.0
2011-04-08 12:55:00,19.02,19.02,19.0,19.02,17200.0,13.4362,13.4362,13.422,13.4362,17200.0
2011-04-08 13:00:00,19.02,19.03,19.02,19.02,9800.0,13.4362,13.4432,13.4362,13.4362,9800.0
2011-04-08 13:05:00,19.03,19.04,19.02,19.04,16800.0,13.4432,13.4503,13.4362,13.4503,16800.0
2011-04-08 13:10:00,19.04,19.04,19.03,19.03,7800.0,13.4503,13.4503,13.4432,13.4432,7800.0
2011-04-08 13:15:00,19.03,19.04,19.03,19.03,16200.0,13.4432,13.4503,13.4432,13.4432,16200.0
2011-04-08 13:20:00,19.03,19.05,19.03,19.05,17800.0,13.4432,13.4574,13.4432,13.4574,17800.0
2011-04-08 13:25:00,19.05,19.05,19.04,19.05,10600.0,13.4574,13.4574,13.4503,13.4574,10600.0
2011-04-08 13:30:00,19.05,19.06,19.04,19.05,24200.0,13.4574,13.4644,13.4503,13.4574,24200.0
2011-04-08 13:35:00,19.05,19.06,19.05,19.06,13400.0,13.4574,13.4644,13.4574,13.4644,13400.0
2011-04-08 13:40:00,19.06,19.06,19.05,19.05,21400.0,13.4644,13.4644,13.4574,13.4574,21400.0
2011-04-08 13:45:00,19.05,19.05,19.04,19.04,25400.0,13.4574,13.4574,13.4503,13.4503,25400.0
2011-04-08 13:50:00,19.05,19.07,19.05,19.07,21200.0,13.4574,13.4715,13.4574,13.4715,21200.0
2011-04-08 13:55:00,19.07,19.08,19.06,19.08,24000.0,13.4715,13.4786,13.4644,13.4786,24000.0
2011-04-08 14:00:00,19.08,19.08,19.06,19.07,10800.0,13.4786,13.4786,13.4644,13.4715,10800.0
2011-04-08 14:05:00,19.07,19.07,19.06,19.07,8600.0,13.4715,13.4715,13.4644,13.4715,8600.0
2011-04-08 14:10:00,19.06,19.06,19.03,19.04,24600.0,13.4644,13.4644,13.4432,13.4503,24600.0
2011-04-08 14:15:00,19.03,19.03,19.02,19.03,26600.0,13.4432,13.4432,13.4362,13.4432,26600.0
2011-04-08 14:20:00,19.03,19.03,19.0,19.01,15800.0,13.4432,13.4432,13.422,13.4291,15800.0
2011-04-08 14:25:00,19.02,19.03,19.0,19.03,23000.0,13.4362,13.4432,13.422,13.4432,23000.0
2011-04-08 14:30:00,19.02,19.03,19.0,19.02,21200.0,13.4362,13.4432,13.422,13.4362,21200.0
2011-04-08 14:35:00,19.02,19.02,18.97,19.0,53400.0,13.4362,13.4362,13.4008,13.422,53400.0
2011-04-08 14:40:00,19.0,19.0,18.97,18.98,18200.0,13.422,13.422,13.4008,13.4079,18200.0
2011-04-08 14:45:00,18.98,18.99,18.95,18.97,45400.0,13.4079,13.415,13.3867,13.4008,45400.0
2011-04-08 14:50:00,18.97,18.97,18.92,18.93,108200.0,13.4008,13.4008,13.3655,13.3726,108200.0
2011-04-08 14:55:00,18.93,18.93,18.88,18.89,89800.0,13.3726,13.3726,13.3373,13.3443,89800.0
2011-04-08 15:00:00,18.88,18.92,18.87,18.92,45200.0,13.3373,13.3655,13.3302,13.3655,45200.0
2011-04-08 15:05:00,18.93,18.96,18.92,18.96,47000.0,13.3726,13.3938,13.3655,13.3938,47000.0
2011-04-08 15:10:00,18.96,18.97,18.95,18.95,17800.0,13.3938,13.4008,13.3867,13.3867,17800.0
2011-04-08 15:15:00,18.95,18.96,18.94,18.96,16000.0,13.3867,13.3938,13.3797,13.3938,16000.0
2011-04-08 15:20:00,18.96,18.97,18.93,18.95,27800.0,13.3938,13.4008,13.3726,13.3867,27800.0
2011-04-08 15:25:00,18.95,18.96,18.93,18.96,24000.0,13.3867,13.3938,13.3726,13.3938,24000.0
2011-04-08 15:30:00,18.96,18.98,18.95,18.97,25800.0,13.3938,13.4079,13.3867,13.4008,25800.0
2011-04-08 15:35:00,18.97,18.98,18.95,18.95,26200.0,13.4008,13.4079,13.3867,13.3867,26200.0
2011-04-08 15:40:00,18.96,18.97,18.94,18.96,35200.0,13.3938,13.4008,13.3797,13.3938,35200.0
2011-04-08 15:45:00,18.96,18.99,18.96,18.99,45600.0,13.3938,13.415,13.3938,13.415,45600.0
2011-04-08 15:50:00,18.99,19.02,18.97,19.0,54400.0,13.415,13.4362,13.4008,13.422,54400.0
2011-04-08 15:55:00,18.99,19.01,18.98,18.99,121600.0,13.415,13.4291,13.4079,13.415,121600.0
2011-04-11 09:30:00,19.03,19.12,19.02,19.06,93200.0,13.4432,13.5068,13.4362,13.4644,93200.0
2011-04-11 09:35:00,19.05,19.12,19.0,19.01,67600.0,13.4574,13.5068,13.422,13.4291,67600.0
2011-04-11 09:40:00,19.0,19.01,18.97,18.98,33200.0,13.422,13.4291,13.4008,13.4079,33200.0
2011-04-11 09:45:00,18.97,19.0,18.96,18.99,27600.0,13.4008,13.422,13.3938,13.415,27600.0
2011-04-11 09:50:00,18.98,18.99,18.92,18.96,69800.0,13.4079,13.415,13.3655,13.3938,69800.0
2011-04-11 09:55:00,18.96,18.96,18.93,18.93,24600.0,13.3938,13.3938,13.3726,13.3726,24600.0
2011-04-11 10:00:00,18.93,18.98,18.92,18.96,68800.0,13.3726,13.4079,13.3655,13.3938,68800.0
2011-04-11 10:05:00,18.95,18.95,18.89,18.92,66000.0,13.3867,13.3867,13.3443,13.3655,66000.0
2011-04-11 10:10:00,18.92,18.92,18.89,18.91,40200.0,13.3655,13.3655,13.3443,13.3585,40200.0
2011-04-11 10:15:00,18.91,18.95,18.87,18.88,50600.0,13.3585,13.3867,13.3302,13.3373,50600.0
2011-04-11 10:20:00,18.88,18.9,18.86,18.89,46800.0,13.3373,13.3514,13.3231,13.3443,46800.0
2011-04-11 10:25:00,18.9,18.91,18.89,18.9,33400.0,13.3514,13.3585,13.3443,13.3514,33400.0
2011-04-11 10:30:00,18.9,18.9,18.85,18.88,374000.0,13.3514,13.3514,13.3161,13.3373,374000.0
2011-04-11 10:35:00,18.87,18.88,18.85,18.88,107600.0,13.3302,13.3373,13.3161,13.3373,107600.0
2011-04-11 10:40:00,18.88,18.88,18.86,18.88,68800.0,13.3373,13.3373,13.3231,13.3373,68800.0
2011-04-11 10:45:00,18.88,18.91,18.88,18.9,75000.0,13.3373,13.3585,13.3373,13.3514,75000.0
2011-04-11 10:50:00,18.9,18.91,18.88,18.89,54200.0,13.3514,13.3585,13.3373,13.3443,54200.0
2011-04-11 10:55:00,18.89,18.9,18.87,18.88,34400.0,13.3443,13.3514,13.3302,13.3373,34400.0
2011-04-11 11:00:00,18.88,18.88,18.85,18.85,77800.0,13.3373,13.3373,13.3161,13.3161,77800.0
2011-04-11 11:05:00,18.85,18.86,18.84,18.86,125600.0,13.3161,13.3231,13.309,13.3231,125600.0
2011-04-11 11:10:00,18.86,18.88,18.85,18.88,77400.0,13.3231,13.3373,13.3161,13.3373,77400.0
2011-04-11 11:15:00,18.88,18.9,18.87,18.88,86200.0,13.3373,13.3514,13.3302,13.3373,86200.0
2011-04-11 11:20:00,18.88,18.88,18.84,18.85,41400.0,13.3373,13.3373,13.309,13.3161,41400.0
2011-04-11 11:25:00,18.85,18.85,18.84,18.84,13600.0,13.3161,13.3161,13.309,13.309,13600.0
2011-04-11 11:30:00,18.85,18.85,18.81,18.84,28400.0,13.3161,13.3161,13.2878,13.309,28400.0
2011-04-11 11:35:00,18.84,18.86,18.84,18.84,42800.0,13.309,13.3231,13.309,13.309,42800.0
2011-04-11 11:40:00,18.83,18.85,18.83,18.84,21800.0,13.3019,13.3161,13.3019,13.309,21800.0
2011-04-11 11:45:00,18.85,18.85,18.82,18.82,20200.0,13.3161,13.3161,13.2949,13.2949,20200.0
2011-04-11 11:50:00,18.83,18.84,18.83,18.84,28000.0,13.3019,13.309,13.3019,13.309,28000.0
2011-04-11 11:55:00,18.83,18.83,18.8,18.8,50800.0,13.3019,13.3019,13.2808,13.2808,50800.0
2011-04-11 12:00:00,18.8,18.8,18.79,18.8,20400.0,13.2808,13.2808,13.2737,13.2808,20400.0
2011-04-11 12:05:00,18.8,18.8,18.76,18.77,39400.0,13.2808,13.2808,13.2525,13.2596,39400.0
2011-04-11 12:10:00,18.77,18.77,18.77,18.77,27200.0,13.2596,13.2596,13.2596,13.2596,27200.0
2011-04-11 12:15:00,18.78,18.78,18.75,18.77,10400.0,13.2666,13.2666,13.2454,13.2596,10400.0
2011-04-11 12:20:00,18.77,18.82,18.77,18.82,33800.0,13.2596,13.2949,13.2596,13.2949,33800.0
2011-04-11 12:25:00,18.82,18.83,18.81,18.81,48800.0,13.2949,13.3019,13.2878,13.2878,48800.0
2011-04-11 12:30:00,18.81,18.81,18.8,18.81,20400.0,13.2878,13.2878,13.2808,13.2878,20400.0
2011-04-11 12:35:00,18.81,18.81,18.76,18.79,33000.0,13.2878,13.2878,13.2525,13.2737,33000.0
2011-04-11 12:40:00,18.78,18.79,18.75,18.79,25800.0,13.2666,13.2737,13.2454,13.2737,25800.0
2011-04-11 12:45:00,18.8,18.8,18.78,18.78,24400.0,13.2808,13.2808,13.2666,13.2666,24400.0
2011-04-11 12:50:00,18.78,18.79,18.78,18.78,11400.0,13.2666,13.2737,13.2666,13.2666,11400.0
2011-04-11 12:55:00,18.77,18.78,18.75,18.75,25000.0,13.2596,13.2666,13.2454,13.2454,25000.0
2011-04-11 13:00:00,18.75,18.75,18.72,18.75,44800.0,13.2454,13.2454,13.2242,13.2454,44800.0
2011-04-11 13:05:00,18.75,18.75,18.74,18.75,66000.0,13.2454,13.2454,13.2384,13.2454,66000.0
2011-04-11 13:10:00,18.75,18.75,18.73,18.74,74800.0,13.2454,13.2454,13.2313,13.2384,74800.0
2011-04-11 13:15:00,18.73,18.73,18.71,18.73,46800.0,13.2313,13.2313,13.2172,13.2313,46800.0
2011-04-11 13:20:00,18.73,18.75,18.73,18.75,32600.0,13.2313,13.2454,13.2313,13.2454,32600.0
2011-04-11 13:25:00,18.75,18.75,18.73,18.73,41400.0,13.2454,13.2454,13.2313,13.2313,41400.0
2011-04-11 13:30:00,18.73,18.74,18.72,18.72,48200.0,13.2313,13.2384,13.2242,13.2242,48200.0
2011-04-11 13:35:00,18.72,18.72,18.7,18.71,17000.0,13.2242,13.2242,13.2101,13.2172,17000.0
2011-04-11 13:40:00,18.71,18.74,18.71,18.73,38200.0,13.2172,13.2384,13.2172,13.2313,38200.0
2011-04-11 13:45:00,18.73,18.73,18.68,18.69,31600.0,13.2313,13.2313,13.196,13.203,31600.0
2011-04-11 13:50:00,18.68,18.73,18.68,18.72,53400.0,13.196,13.2313,13.196,13.2242,53400.0
2011-04-11 13:55:00,18.72,18.73,18.71,18.72,29000.0,13.2242,13.2313,13.2172,13.2242,29000.0
2011-04-11 14:00:00,18.72,18.73,18.71,18.72,39800.0,13.2242,13.2313,13.2172,13.2242,39800.0
2011-04-11 14:05:00,18.72,18.73,18.71,18.72,40400.0,13.2242,13.2313,13.2172,13.2242,40400.0
2011-04-11 14:10:00,18.73,18.73,18.71,18.72,38200.0,13.2313,13.2313,13.2172,13.2242,38200.0
2011-04-11 14:15:00,18.72,18.72,18.71,18.72,25000.0,13.2242,13.2242,13.2172,13.2242,25000.0
2011-04-11 14:20:00,18.72,18.75,18.72,18.75,28600.0,13.2242,13.2454,13.2242,13.2454,28600.0
2011-04-11 14:25:00,18.75,18.75,18.74,18.75,28400.0,13.2454,13.2454,13.2384,13.2454,28400.0
2011-04-11 14:30:00,18.75,18.78,18.75,18.75,45800.0,13.2454,13.2666,13.2454,13.2454,45800.0
2011-04-11 14:35:00,18.75,18.77,18.74,18.75,57800.0,13.2454,13.2596,13.2384,13.2454,57800.0
2011-04-11 14:40:00,18.75,18.77,18.75,18.77,34000.0,13.2454,13.2596,13.2454,13.2596,34000.0
2011-04-11 14:45:00,18.77,18.77,18.75,18.76,13600.0,13.2596,13.2596,13.2454,13.2525,13600.0
2011-04-11 14:50:00,18.76,18.76,18.75,18.75,10800.0,13.2525,13.2525,13.2454,13.2454,10800.0
2011-04-11 14:55:00,18.75,18.75,18.75,18.75,61200.0,13.2454,13.2454,13.2454,13.2454,61200.0
2011-04-11 15:00:00,18.75,18.75,18.75,18.75,54200.0,13.2454,13.2454,13.2454,13.2454,54200.0
2011-04-11 15:05:00,18.75,18.75,18.75,18.75,107400.0,13.2454,13.2454,13.2454,13.2454,107400.0
2011-04-11 15:10:00,18.75,18.75,18.75,18.75,12400.0,13.2454,13.2454,13.2454,13.2454,12400.0
2011-04-11 15:15:00,18.75,18.77,18.74,18.76,99000.0,13.2454,13.2596,13.2384,13.2525,99000.0
2011-04-11 15:20:00,18.76,18.76,18.75,18.75,68000.0,13.2525,13.2525,13.2454,13.2454,68000.0
2011-04-11 15:25:00,18.75,18.77,18.75,18.75,54200.0,13.2454,13.2596,13.2454,13.2454,54200.0
2011-04-11 15:30:00,18.75,18.79,18.75,18.77,69600.0,13.2454,13.2737,13.2454,13.2596,69600.0
2011-04-11 15:35:00,18.77,18.78,18.77,18.78,67400.0,13.2596,13.2666,13.2596,13.2666,67400.0
2011-04-11 15:40:00,18.79,18.8,18.78,18.79,61400.0,13.2737,13.2808,13.2666,13.2737,61400.0
2011-04-11 15:45:00,18.79,18.81,18.78,18.8,200400.0,13.2737,13.2878,13.2666,13.2808,200400.0
2011-04-11 15:50:00,18.8,18.81,18.77,18.78,133400.0,13.2808,13.2878,13.2596,13.2666,133400.0
2011-04-11 15:55:00,18.78,18.78,18.76,18.77,187000.0,13.2666,13.2666,13.2525,13.2596,187000.0
2011-04-12 09:30:00,18.63,18.68,18.5,18.52,84400.0,13.1607,13.196,13.0688,13.083,84400.0
2011-04-12 09:35:00,18.52,18.55,18.43,18.5,147200.0,13.083,13.1042,13.0194,13.0688,147200.0
2011-04-12 09:40:00,18.5,18.5,18.43,18.48,129800.0,13.0688,13.0688,13.0194,13.0547,129800.0
2011-04-12 09:45:00,18.47,18.53,18.47,18.51,99400.0,13.0476,13.09,13.0476,13.0759,99400.0
2011-04-12 09:50:00,18.51,18.56,18.5,18.53,100600.0,13.0759,13.1112,13.0688,13.09,100600.0
2011-04-12 09:55:00,18.52,18.52,18.47,18.48,32600.0,13.083,13.083,13.0476,13.0547,32600.0
2011-04-12 10:00:00,18.48,18.49,18.46,18.49,74000.0,13.0547,13.0618,13.0406,13.0618,74000.0
2011-04-12 10:05:00,18.49,18.49,18.4,18.4,107000.0,13.0618,13.0618,12.9982,12.9982,107000.0
2011-04-12 10:10:00,18.39,18.46,18.38,18.43,62000.0,12.9911,13.0406,12.9841,13.0194,62000.0
2011-04-12 10:15:00,18.44,18.46,18.39,18.42,55000.0,13.0264,13.0406,12.9911,13.0123,55000.0
2011-04-12 10:20:00,18.43,18.43,18.4,18.4,24200.0,13.0194,13.0194,12.9982,12.9982,24200.0
2011-04-12 10:25:00,18.4,18.46,18.39,18.43,47400.0,12.9982,13.0406,12.9911,13.0194,47400.0
2011-04-12 10:30:00,18.43,18.43,18.41,18.41,25800.0,13.0194,13.0194,13.0053,13.0053,25800.0
2011-04-12 10:35:00,18.4,18.43,18.4,18.43,24000.0,12.9982,13.0194,12.9982,13.0194,24000.0
2011-04-12 10:40:00,18.43,18.45,18.4,18.43,38800.0,13.0194,13.0335,12.9982,13.0194,38800.0
2011-04-12 10:45:00,18.43,18.43,18.39,18.41,28800.0,13.0194,13.0194,12.9911,13.0053,28800.0
2011-04-12 10:50:00,18.42,18.43,18.39,18.39,38400.0,13.0123,13.0194,12.9911,12.9911,38400.0
2011-04-12 10:55:00,18.39,18.41,18.38,18.4,38600.0,12.9911,13.0053,12.9841,12.9982,38600.0
2011-04-12 11:00:00,18.4,18.42,18.35,18.35,36000.0,12.9982,13.0123,12.9629,12.9629,36000.0
2011-04-12 11:05:00,18.35,18.36,18.34,18.35,34400.0,12.9629,12.9699,12.9558,12.9629,34400.0
2011-04-12 11:10:00,18.35,18.41,18.35,18.41,34800.0,12.9629,13.0053,12.9629,13.0053,34800.0
2011-04-12 11:15:00,18.41,18.41,18.39,18.4,40200.0,13.0053,13.0053,12.9911,12.9982,40200.0
2011-04-12 11:20:00,18.4,18.4,18.39,18.39,17400.0,12.9982,12.9982,12.9911,12.9911,17400.0
2011-04-12 11:25:00,18.39,18.41,18.39,18.41,39600.0,12.9911,13.0053,12.9911,13.0053,39600.0
2011-04-12 11:30:00,18.42,18.42,18.41,18.42,30800.0,13.0123,13.0123,13.0053,13.0123,30800.0
2011-04-12 11:35:00,18.42,18.43,18.41,18.42,25400.0,13.0123,13.0194,13.0053,13.0123,25400.0
2011-04-12 11:40:00,18.42,18.43,18.4,18.43,39000.0,13.0123,13.0194,12.9982,13.0194,39000.0
2011-04-12 11:45:00,18.43,18.43,18.43,18.43,58600.0,13.0194,13.0194,13.0194,13.0194,58600.0
2011-04-12 11:50:00,18.43,18.43,18.42,18.43,23200.0,13.0194,13.0194,13.0123,13.0194,23200.0
2011-04-12 11:55:00,18.43,18.43,18.42,18.43,5800.0,13.0194,13.0194,13.0123,13.0194,5800.0
2011-04-12 12:00:00,18.43,18.43,18.42,18.43,25600.0,13.0194,13.0194,13.0123,13.0194,25600.0
2011-04-12 12:05:00,18.43,18.43,18.39,18.39,57000.0,13.0194,13.0194,12.9911,12.9911,57000.0
2011-04-12 12:10:00,18.39,18.4,18.38,18.39,29200.0,12.9911,12.9982,12.9841,12.9911,29200.0
2011-04-12 12:15:00,18.39,18.44,18.39,18.43,62600.0,12.9911,13.0264,12.9911,13.0194,62600.0
2011-04-12 12:20:00,18.43,18.45,18.43,18.44,17600.0,13.0194,13.0335,13.0194,13.0264,17600.0
2011-04-12 12:25:00,18.43,18.44,18.43,18.43,13800.0,13.0194,13.0264,13.0194,13.0194,13800.0
2011-04-12 12:30:00,18.43,18.43,18.42,18.42,29400.0,13.0194,13.0194,13.0123,13.0123,29400.0
2011-04-12 12:35:00,18.42,18.43,18.41,18.42,41800.0,13.0123,13.0194,13.0053,13.0123,41800.0
2011-04-12 12:40:00,18.42,18.43,18.42,18.43,27600.0,13.0123,13.0194,13.0123,13.0194,27600.0
2011-04-12 12:45:00,18.43,18.47,18.43,18.46,48600.0,13.0194,13.0476,13.0194,13.0406,48600.0
2011-04-12 12:50:00,18.46,18.47,18.45,18.45,20000.0,13.0406,13.0476,13.0335,13.0335,20000.0
2011-04-12 12:55:00,18.45,18.47,18.43,18.46,41800.0,13.0335,13.0476,13.0194,13.0406,41800.0
2011-04-12 13:00:00,18.46,18.48,18.45,18.48,31400.0,13.0406,13.0547,13.0335,13.0547,31400.0
2011-04-12 13:05:00,18.48,18.48,18.45,18.46,21600.0,13.0547,13.0547,13.0335,13.0406,21600.0
2011-04-12 13:10:00,18.46,18.47,18.42,18.43,61200.0,13.0406,13.0476,13.0123,13.0194,61200.0
2011-04-12 13:15:00,18.43,18.45,18.43,18.43,21000.0,13.0194,13.0335,13.0194,13.0194,21000.0
2011-04-12 13:20:00,18.43,18.43,18.42,18.43,14600.0,13.0194,13.0194,13.0123,13.0194,14600.0
2011-04-12 13:25:00,18.43,18.45,18.43,18.44,92400.0,13.0194,13.0335,13.0194,13.0264,92400.0
2011-04-12 13:30:00,18.45,18.47,18.45,18.45,16000.0,13.0335,13.0476,13.0335,13.0335,16000.0
2011-04-12 13:35:00,18.45,18.45,18.43,18.43,37000.0,13.0335,13.0335,13.0194,13.0194,37000.0
2011-04-12 13:40:00,18.43,18.43,18.41,18.43,31000.0,13.0194,13.0194,13.0053,13.0194,31000.0
2011-04-12 13:45:00,18.43,18.48,18.43,18.46,24000.0,13.0194,13.0547,13.0194,13.0406,24000.0
2011-04-12 13:50:00,18.46,18.5,18.46,18.49,24800.0,13.0406,13.0688,13.0406,13.0618,24800.0
2011-04-12 13:55:00,18.49,18.5,18.49,18.49,45600.0,13.0618,13.0688,13.0618,13.0618,45600.0
2011-04-12 14:00:00,18.49,18.5,18.49,18.5,32400.0,13.0618,13.0688,13.0618,13.0688,32400.0
2011-04-12 14:05:00,18.49,18.53,18.49,18.52,57200.0,13.0618,13.09,13.0618,13.083,57200.0
2011-04-12 14:10:00,18.52,18.52,18.5,18.5,18200.0,13.083,13.083,13.0688,13.0688,18200.0
2011-04-12 14:15:00,18.5,18.52,18.5,18.51,31400.0,13.0688,13.083,13.0688,13.0759,31400.0
2011-04-12 14:20:00,18.51,18.53,18.51,18.52,19400.0,13.0759,13.09,13.0759,13.083,19400.0
2011-04-12 14:25:00,18.52,18.53,18.51,18.52,21000.0,13.083,13.09,13.0759,13.083,21000.0
2011-04-12 14:30:00,18.52,18.53,18.5,18.5,50400.0,13.083,13.09,13.0688,13.0688,50400.0
2011-04-12 14:35:00,18.5,18.5,18.49,18.5,41600.0,13.0688,13.0688,13.0618,13.0688,41600.0
2011-04-12 14:40:00,18.5,18.52,18.5,18.5,30200.0,13.0688,13.083,13.0688,13.0688,30200.0
2011-04-12 14:45:00,18.5,18.5,18.49,18.5,40600.0,13.0688,13.0688,13.0618,13.0688,40600.0
2011-04-12 14:50:00,18.49,18.5,18.49,18.5,28200.0,13.0618,13.0688,13.0618,13.0688,28200.0
2011-04-12 14:55:00,18.5,18.5,18.5,18.5,31800.0,13.0688,13.0688,13.0688,13.0688,31800.0
2011-04-12 15:00:00,18.5,18.5,18.49,18.5,38200.0,13.0688,13.0688,13.0618,13.0688,38200.0
2011-04-12 15:05:00,18.5,18.51,18.5,18.5,36400.0,13.0688,13.0759,13.0688,13.0688,36400.0
2011-04-12 15:10:00,18.5,18.55,18.5,18.53,124600.0,13.0688,13.1042,13.0688,13.09,124600.0
2011-04-12 15:15:00,18.53,18.54,18.52,18.53,46600.0,13.09,13.0971,13.083,13.09,46600.0
2011-04-12 15:20:00,18.52,18.53,18.5,18.51,103600.0,13.083,13.09,13.0688,13.0759,103600.0
2011-04-12 15:25:00,18.51,18.51,18.5,18.51,92800.0,13.0759,13.0759,13.0688,13.0759,92800.0
2011-04-12 15:30:00,18.5,18.51,18.5,18.5,63200.0,13.0688,13.0759,13.0688,13.0688,63200.0
2011-04-12 15:35:00,18.5,18.52,18.5,18.5,58800.0,13.0688,13.083,13.0688,13.0688,58800.0
2011-04-12 15:40:00,18.5,18.51,18.5,18.5,35200.0,13.0688,13.0759,13.0688,13.0688,35200.0
2011-04-12 15:45:00,18.5,18.53,18.5,18.53,104800.0,13.0688,13.09,13.0688,13.09,104800.0
2011-04-12 15:50:00,18.53,18.55,18.52,18.54,148000.0,13.09,13.1042,13.083,13.0971,148000.0
2011-04-12 15:55:00,18.54,18.55,18.54,18.54,173000.0,13.0971,13.1042,13.0971,13.0971,173000.0
2011-04-13 09:30:00,18.68,18.7,18.57,18.58,119800.0,13.196,13.2101,13.1183,13.1253,119800.0
2011-04-13 09:35:00,18.58,18.58,18.55,18.56,159000.0,13.1253,13.1253,13.1042,13.1112,159000.0
2011-04-13 09:40:00,18.55,18.57,18.54,18.54,165800.0,13.1042,13.1183,13.0971,13.0971,165800.0
2011-04-13 09:45:00,18.56,18.56,18.51,18.56,77200.0,13.1112,13.1112,13.0759,13.1112,77200.0
2011-04-13 09:50:00,18.56,18.58,18.55,18.56,73600.0,13.1112,13.1253,13.1042,13.1112,73600.0
2011-04-13 09:55:00,18.56,18.56,18.5,18.5,59400.0,13.1112,13.1112,13.0688,13.0688,59400.0
2011-04-13 10:00:00,18.51,18.57,18.5,18.54,95400.0,13.0759,13.1183,13.0688,13.0971,95400.0
2011-04-13 10:05:00,18.55,18.56,18.5,18.5,71600.0,13.1042,13.1112,13.0688,13.0688,71600.0
2011-04-13 10:10:00,18.5,18.53,18.5,18.5,87600.0,13.0688,13.09,13.0688,13.0688,87600.0
2011-04-13 10:15:00,18.51,18.52,18.5,18.5,107600.0,13.0759,13.083,13.0688,13.0688,107600.0
2011-04-13 10:20:00,18.5,18.55,18.5,18.55,90600.0,13.0688,13.1042,13.0688,13.1042,90600.0
2011-04-13 10:25:00,18.55,18.59,18.55,18.59,59800.0,13.1042,13.1324,13.1042,13.1324,59800.0
2011-04-13 10:30:00,18.59,18.61,18.58,18.6,65600.0,13.1324,13.1465,13.1253,13.1395,65600.0
2011-04-13 10:35:00,18.6,18.61,18.59,18.61,63400.0,13.1395,13.1465,13.1324,13.1465,63400.0
2011-04-13 10:40:00,18.61,18.65,18.61,18.65,105000.0,13.1465,13.1748,13.1465,13.1748,105000.0
2011-04-13 10:45:00,18.65,18.68,18.63,18.68,134200.0,13.1748,13.196,13.1607,13.196,134200.0
2011-04-13 10:50:00,18.68,18.71,18.66,18.67,133400.0,13.196,13.2172,13.1819,13.1889,133400.0
2011-04-13 10:55:00,18.67,18.67,18.64,18.65,65200.0,13.1889,13.1889,13.1677,13.1748,65200.0
2011-04-13 11:00:00,18.65,18.66,18.64,18.65,57400.0,13.1748,13.1819,13.1677,13.1748,57400.0
2011-04-13 11:05:00,18.65,18.65,18.6,18.63,60800.0,13.1748,13.1748,13.1395,13.1607,60800.0
2011-04-13 11:10:00,18.63,18.64,18.61,18.62,50600.0,13.1607,13.1677,13.1465,13.1536,50600.0
2011-04-13 11:15:00,18.62,18.63,18.6,18.63,51200.0,13.1536,13.1607,13.1395,13.1607,51200.0
2011-04-13 11:20:00,18.63,18.63,18.61,18.63,55600.0,13.1607,13.1607,13.1465,13.1607,55600.0
2011-04-13 11:25:00,18.62,18.64,18.61,18.63,56400.0,13.1536,13.1677,13.1465,13.1607,56400.0
2011-04-13 11:30:00,18.62,18.63,18.61,18.61,43600.0,13.1536,13.1607,13.1465,13.1465,43600.0
2011-04-13 11:35:00,18.61,18.61,18.58,18.61,182400.0,13.1465,13.1465,13.1253,13.1465,182400.0
2011-04-13 11:40:00,18.61,18.65,18.61,18.65,108800.0,13.1465,13.1748,13.1465,13.1748,108800.0
2011-04-13 11:45:00,18.65,18.66,18.62,18.63,94400.0,13.1748,13.1819,13.1536,13.1607,94400.0
2011-04-13 11:50:00,18.63,18.63,18.62,18.63,79200.0,13.1607,13.1607,13.1536,13.1607,79200.0
2011-04-13 11:55:00,18.63,18.63,18.58,18.58,109400.0,13.1607,13.1607,13.1253,13.1253,109400.0
2011-04-13 12:00:00,18.58,18.63,18.58,18.62,65000.0,13.1253,13.1607,13.1253,13.1536,65000.0
2011-04-13 12:05:00,18.63,18.64,18.61,18.63,66400.0,13.1607,13.1677,13.1465,13.1607,66400.0
2011-04-13 12:10:00,18.63,18.64,18.62,18.62,92200.0,13.1607,13.1677,13.1536,13.1536,92200.0
2011-04-13 12:15:00,18.62,18.63,18.61,18.63,41200.0,13.1536,13.1607,13.1465,13.1607,41200.0
2011-04-13 12:20:00,18.63,18.63,18.59,18.61,92400.0,13.1607,13.1607,13.1324,13.1465,92400.0
2011-04-13 12:25:00,18.61,18.62,18.6,18.62,29000.0,13.1465,13.1536,13.1395,13.1536,29000.0
2011-04-13 12:30:00,18.62,18.63,18.61,18.61,33800.0,13.1536,13.1607,13.1465,13.1465,33800.0
2011-04-13 12:35:00,18.61,18.61,18.55,18.57,105400.0,13.1465,13.1465,13.1042,13.1183,105400.0
2011-04-13 12:40:00,18.57,18.59,18.56,18.57,56600.0,13.1183,13.1324,13.1112,13.1183,56600.0
2011-04-13 12:45:00,18.57,18.59,18.56,18.59,58800.0,13.1183,13.1324,13.1112,13.1324,58800.0
2011-04-13 12:50:00,18.6,18.61,18.59,18.6,38600.0,13.1395,13.1465,13.1324,13.1395,38600.0
2011-04-13 12:55:00,18.6,18.61,18.59,18.61,35600.0,13.1395,13.1465,13.1324,13.1465,35600.0
2011-04-13 13:00:00,18.61,18.63,18.61,18.63,57000.0,13.1465,13.1607,13.1465,13.1607,57000.0
2011-04-13 13:05:00,18.62,18.63,18.61,18.61,45200.0,13.1536,13.1607,13.1465,13.1465,45200.0
2011-04-13 13:10:00,18.61,18.61,18.59,18.61,51600.0,13.1465,13.1465,13.1324,13.1465,51600.0
2011-04-13 13:15:00,18.61,18.63,18.61,18.63,47600.0,13.1465,13.1607,13.1465,13.1607,47600.0
2011-04-13 13:20:00,18.63,18.64,18.63,18.64,43400.0,13.1607,13.1677,13.1607,13.1677,43400.0
2011-04-13 13:25:00,18.64,18.65,18.62,18.65,84200.0,13.1677,13.1748,13.1536,13.1748,84200.0
2011-04-13 13:30:00,18.65,18.65,18.63,18.64,63200.0,13.1748,13.1748,13.1607,13.1677,63200.0
2011-04-13 13:35:00,18.64,18.64,18.62,18.64,85800.0,13.1677,13.1677,13.1536,13.1677,85800.0
2011-04-13 13:40:00,18.65,18.66,18.64,18.66,78200.0,13.1748,13.1819,13.1677,13.1819,78200.0
2011-04-13 13:45:00,18.66,18.66,18.64,18.65,59000.0,13.1819,13.1819,13.1677,13.1748,59000.0
2011-04-13 13:50:00,18.66,18.66,18.64,18.64,61800.0,13.1819,13.1819,13.1677,13.1677,61800.0
2011-04-13 13:55:00,18.64,18.65,18.61,18.63,50400.0,13.1677,13.1748,13.1465,13.1607,50400.0
2011-04-13 14:00:00,18.63,18.65,18.62,18.64,64000.0,13.1607,13.1748,13.1536,13.1677,64000.0
2011-04-13 14:05:00,18.63,18.63,18.61,18.63,52000.0,13.1607,13.1607,13.1465,13.1607,52000.0
2011-04-13 14:10:00,18.63,18.64,18.61,18.61,85200.0,13.1607,13.1677,13.1465,13.1465,85200.0
2011-04-13 14:15:00,18.61,18.63,18.6,18.63,80400.0,13.1465,13.1607,13.1395,13.1607,80400.0
2011-04-13 14:20:00,18.63,18.65,18.61,18.64,77200.0,13.1607,13.1748,13.1465,13.1677,77200.0
2011-04-13 14:25:00,18.64,18.67,18.62,18.63,111400.0,13.1677,13.1889,13.1536,13.1607,111400.0
2011-04-13 14:30:00,18.63,18.64,18.62,18.63,53800.0,13.1607,13.1677,13.1536,13.1607,53800.0
2011-04-13 14:35:00,18.64,18.65,18.63,18.63,51000.0,13.1677,13.1748,13.1607,13.1607,51000.0
2011-04-13 14:40:00,18.63,18.67,18.63,18.67,89000.0,13.1607,13.1889,13.1607,13.1889,89000.0
2011-04-13 14:45:00,18.67,18.7,18.67,18.69,142600.0,13.1889,13.2101,13.1889,13.203,142600.0
2011-04-13 14:50:00,18.68,18.72,18.68,18.7,85800.0,13.196,13.2242,13.196,13.2101,85800.0
2011-04-13 14:55:00,18.7,18.72,18.7,18.71,59000.0,13.2101,13.2242,13.2101,13.2172,59000.0
2011-04-13 15:00:00,18.71,18.75,18.71,18.73,91200.0,13.2172,13.2454,13.2172,13.2313,91200.0
2011-04-13 15:05:00,18.73,18.74,18.71,18.73,73400.0,13.2313,13.2384,13.2172,13.2313,73400.0
2011-04-13 15:10:00,18.73,18.74,18.72,18.74,73400.0,13.2313,13.2384,13.2242,13.2384,73400.0
2011-04-13 15:15:00,18.74,18.78,18.72,18.78,129200.0,13.2384,13.2666,13.2242,13.2666,129200.0
2011-04-13 15:20:00,18.78,18.78,18.77,18.78,78200.0,13.2666,13.2666,13.2596,13.2666,78200.0
2011-04-13 15:25:00,18.77,18.78,18.75,18.75,104800.0,13.2596,13.2666,13.2454,13.2454,104800.0
2011-04-13 15:30:00,18.75,18.78,18.73,18.74,109800.0,13.2454,13.2666,13.2313,13.2384,109800.0
2011-04-13 15:35:00,18.74,18.78,18.71,18.72,114400.0,13.2384,13.2666,13.2172,13.2242,114400.0
2011-04-13 15:40:00,18.72,18.74,18.72,18.72,158600.0,13.2242,13.2384,13.2242,13.2242,158600.0
2011-04-13 15:45:00,18.72,18.74,18.72,18.74,174600.0,13.2242,13.2384,13.2242,13.2384,174600.0
2011-04-13 15:50:00,18.74,18.75,18.74,18.74,236600.0,13.2384,13.2454,13.2384,13.2384,236600.0
2011-04-13 15:55:00,18.74,18.74,18.72,18.72,344800.0,13.2384,13.2384,13.2242,13.2242,344800.0
2011-04-14 09:30:00,18.61,18.61,18.54,18.61,62600.0,13.1465,13.1465,13.0971,13.1465,62600.0
2011-04-14 09:35:00,18.61,18.61,18.55,18.57,37000.0,13.1465,13.1465,13.1042,13.1183,37000.0
2011-04-14 09:40:00,18.57,18.6,18.49,18.52,58600.0,13.1183,13.1395,13.0618,13.083,58600.0
2011-04-14 09:45:00,18.52,18.52,18.48,18.49,69200.0,13.083,13.083,13.0547,13.0618,69200.0
2011-04-14 09:50:00,18.49,18.53,18.49,18.51,153600.0,13.0618,13.09,13.0618,13.0759,153600.0
2011-04-14 09:55:00,18.51,18.53,18.49,18.53,63600.0,13.0759,13.09,13.0618,13.09,63600.0
2011-04-14 10:00:00,18.54,18.56,18.5,18.55,39000.0,13.0971,13.1112,13.0688,13.1042,39000.0
2011-04-14 10:05:00,18.56,18.59,18.55,18.56,118200.0,13.1112,13.1324,13.1042,13.1112,118200.0
2011-04-14 10:10:00,18.56,18.6,18.56,18.57,58600.0,13.1112,13.1395,13.1112,13.1183,58600.0
2011-04-14 10:15:00,18.57,18.61,18.57,18.58,50000.0,13.1183,13.1465,13.1183,13.1253,50000.0
2011-04-14 10:20:00,18.58,18.59,18.54,18.57,58200.0,13.1253,13.1324,13.0971,13.1183,58200.0
2011-04-14 10:25:00,18.57,18.64,18.57,18.63,45200.0,13.1183,13.1677,13.1183,13.1607,45200.0
2011-04-14 10:30:00,18.63,18.65,18.61,18.64,26400.0,13.1607,13.1748,13.1465,13.1677,26400.0
2011-04-14 10:35:00,18.65,18.68,18.64,18.65,77400.0,13.1748,13.196,13.1677,13.1748,77400.0
2011-04-14 10:40:00,18.65,18.66,18.63,18.63,21200.0,13.1748,13.1819,13.1607,13.1607,21200.0
2011-04-14 10:45:00,18.63,18.66,18.63,18.65,22200.0,13.1607,13.1819,13.1607,13.1748,22200.0
2011-04-14 10:50:00,18.65,18.7,18.64,18.69,51000.0,13.1748,13.2101,13.1677,13.203,51000.0
2011-04-14 10:55:00,18.68,18.71,18.67,18.67,34200.0,13.196,13.2172,13.1889,13.1889,34200.0
2011-04-14 11:00:00,18.68,18.68,18.66,18.68,41600.0,13.196,13.196,13.1819,13.196,41600.0
2011-04-14 11:05:00,18.68,18.68,18.66,18.67,22600.0,13.196,13.196,13.1819,13.1889,22600.0
2011-04-14 11:10:00,18.67,18.68,18.63,18.63,36000.0,13.1889,13.196,13.1607,13.1607,36000.0
2011-04-14 11:15:00,18.63,18.64,18.61,18.64,51800.0,13.1607,13.1677,13.1465,13.1677,51800.0
2011-04-14 11:20:00,18.64,18.64,18.62,18.62,10200.0,13.1677,13.1677,13.1536,13.1536,10200.0
2011-04-14 11:25:00,18.63,18.63,18.58,18.6,54200.0,13.1607,13.1607,13.1253,13.1395,54200.0
2011-04-14 11:30:00,18.6,18.61,18.58,18.58,43400.0,13.1395,13.1465,13.1253,13.1253,43400.0
2011-04-14 11:35:00,18.58,18.6,18.58,18.6,33600.0,13.1253,13.1395,13.1253,13.1395,33600.0
2011-04-14 11:40:00,18.6,18.6,18.57,18.58,29600.0,13.1395,13.1395,13.1183,13.1253,29600.0
2011-04-14 11:45:00,18.58,18.6,18.58,18.58,34600.0,13.1253,13.1395,13.1253,13.1253,34600.0
2011-04-14 11:50:00,18.58,18.58,18.56,18.58,24400.0,13.1253,13.1253,13.1112,13.1253,24400.0
2011-04-14 11:55:00,18.58,18.6,18.58,18.6,19800.0,13.1253,13.1395,13.1253,13.1395,19800.0
2011-04-14 12:00:00,18.6,18.63,18.59,18.63,26200.0,13.1395,13.1607,13.1324,13.1607,26200.0
2011-04-14 12:05:00,18.63,18.64,18.63,18.64,21200.0,13.1607,13.1677,13.1607,13.1677,21200.0
2011-04-14 12:10:00,18.64,18.67,18.64,18.67,22600.0,13.1677,13.1889,13.1677,13.1889,22600.0
2011-04-14 12:15:00,18.67,18.67,18.65,18.65,19000.0,13.1889,13.1889,13.1748,13.1748,19000.0
2011-04-14 12:20:00,18.65,18.66,18.65,18.65,12000.0,13.1748,13.1819,13.1748,13.1748,12000.0
2011-04-14 12:25:00,18.65,18.68,18.65,18.67,16600.0,13.1748,13.196,13.1748,13.1889,16600.0
2011-04-14 12:30:00,18.67,18.68,18.66,18.68,27000.0,13.1889,13.196,13.1819,13.196,27000.0
2011-04-14 12:35:00,18.68,18.69,18.66,18.66,15600.0,13.196,13.203,13.1819,13.1819,15600.0
2011-04-14 12:40:00,18.66,18.66,18.65,18.66,8400.0,13.1819,13.1819,13.1748,13.1819,8400.0
2011-04-14 12:45:00,18.66,18.66,18.65,18.65,8600.0,13.1819,13.1819,13.1748,13.1748,8600.0
2011-04-14 12:50:00,18.66,18.67,18.65,18.66,24000.0,13.1819,13.1889,13.1748,13.1819,24000.0
2011-04-14 12:55:00,18.66,18.68,18.66,18.67,8600.0,13.1819,13.196,13.1819,13.1889,8600.0
2011-04-14 13:00:00,18.67,18.68,18.66,18.66,13000.0,13.1889,13.196,13.1819,13.1819,13000.0
2011-04-14 13:05:00,18.66,18.66,18.64,18.65,13000.0,13.1819,13.1819,13.1677,13.1748,13000.0
2011-04-14 13:10:00,18.64,18.66,18.64,18.65,9800.0,13.1677,13.1819,13.1677,13.1748,9800.0
2011-04-14 13:15:00,18.65,18.65,18.63,18.63,21600.0,13.1748,13.1748,13.1607,13.1607,21600.0
2011-04-14 13:20:00,18.63,18.63,18.61,18.61,36600.0,13.1607,13.1607,13.1465,13.1465,36600.0
2011-04-14 13:25:00,18.61,18.64,18.61,18.63,19400.0,13.1465,13.1677,13.1465,13.1607,19400.0
2011-04-14 13:30:00,18.63,18.63,18.61,18.61,25000.0,13.1607,13.1607,13.1465,13.1465,25000.0
2011-04-14 13:35:00,18.61,18.62,18.61,18.61,6800.0,13.1465,13.1536,13.1465,13.1465,6800.0
2011-04-14 13:40:00,18.61,18.61,18.6,18.61,33200.0,13.1465,13.1465,13.1395,13.1465,33200.0
2011-04-14 13:45:00,18.61,18.63,18.61,18.62,5400.0,13.1465,13.1607,13.1465,13.1536,5400.0
2011-04-14 13:50:00,18.61,18.62,18.6,18.6,15800.0,13.1465,13.1536,13.1395,13.1395,15800.0
2011-04-14 13:55:00,18.6,18.61,18.59,18.59,16800.0,13.1395,13.1465,13.1324,13.1324,16800.0
2011-04-14 14:00:00,18.6,18.61,18.6,18.61,38000.0,13.1395,13.1465,13.1395,13.1465,38000.0
2011-04-14 14:05:00,18.61,18.61,18.6,18.61,8800.0,13.1465,13.1465,13.1395,13.1465,8800.0
2011-04-14 14:10:00,18.62,18.64,18.62,18.64,13600.0,13.1536,13.1677,13.1536,13.1677,13600.0
2011-04-14 14:15:00,18.64,18.67,18.64,18.67,38600.0,13.1677,13.1889,13.1677,13.1889,38600.0
2011-04-14 14:20:00,18.67,18.68,18.66,18.67,29800.0,13.1889,13.196,13.1819,13.1889,29800.0
2011-04-14 14:25:00,18.67,18.69,18.66,18.68,52200.0,13.1889,13.203,13.1819,13.196,52200.0
2011-04-14 14:30:00,18.68,18.71,18.67,18.71,38000.0,13.196,13.2172,13.1889,13.2172,38000.0
2011-04-14 14:35:00,18.71,18.71,18.7,18.71,26400.0,13.2172,13.2172,13.2101,13.2172,26400.0
2011-04-14 14:40:00,18.71,18.71,18.69,18.69,33800.0,13.2172,13.2172,13.203,13.203,33800.0
2011-04-14 14:45:00,18.7,18.7,18.68,18.69,40200.0,13.2101,13.2101,13.196,13.203,40200.0
2011-04-14 14:50:00,18.69,18.71,18.69,18.71,30600.0,13.203,13.2172,13.203,13.2172,30600.0
2011-04-14 14:55:00,18.71,18.73,18.71,18.71,42200.0,13.2172,13.2313,13.2172,13.2172,42200.0
2011-04-14 15:00:00,18.71,18.74,18.71,18.74,67000.0,13.2172,13.2384,13.2172,13.2384,67000.0
2011-04-14 15:05:00,18.74,18.75,18.74,18.74,48600.0,13.2384,13.2454,13.2384,13.2384,48600.0
2011-04-14 15:10:00,18.74,18.79,18.74,18.79,99800.0,13.2384,13.2737,13.2384,13.2737,99800.0
2011-04-14 15:15:00,18.79,18.81,18.78,18.8,95200.0,13.2737,13.2878,13.2666,13.2808,95200.0
2011-04-14 15:20:00,18.8,18.81,18.79,18.8,60400.0,13.2808,13.2878,13.2737,13.2808,60400.0
2011-04-14 15:25:00,18.8,18.82,18.8,18.81,67200.0,13.2808,13.2949,13.2808,13.2878,67200.0
2011-04-14 15:30:00,18.81,18.81,18.77,18.79,71600.0,13.2878,13.2878,13.2596,13.2737,71600.0
2011-04-14 15:35:00,18.79,18.81,18.78,18.81,70800.0,13.2737,13.2878,13.2666,13.2878,70800.0
2011-04-14 15:40:00,18.81,18.81,18.78,18.79,38400.0,13.2878,13.2878,13.2666,13.2737,38400.0
2011-04-14 15:45:00,18.78,18.8,18.77,18.79,106200.0,13.2666,13.2808,13.2596,13.2737,106200.0
2011-04-14 15:50:00,18.78,18.79,18.77,18.78,103800.0,13.2666,13.2737,13.2596,13.2666,103800.0
2011-04-14 15:55:00,18.78,18.79,18.77,18.77,102800.0,13.2666,13.2737,13.2596,13.2596,102800.0
2011-04-15 09:30:00,18.8,18.81,18.7,18.7,398400.0,13.2808,13.2878,13.2101,13.2101,398400.0
2011-04-15 09:35:00,18.69,18.69,18.65,18.66,50800.0,13.203,13.203,13.1748,13.1819,50800.0
2011-04-15 09:40:00,18.66,18.67,18.58,18.6,47800.0,13.1819,13.1889,13.1253,13.1395,47800.0
2011-04-15 09:45:00,18.61,18.61,18.57,18.57,33400.0,13.1465,13.1465,13.1183,13.1183,33400.0
2011-04-15 09:50:00,18.57,18.59,18.56,18.59,13200.0,13.1183,13.1324,13.1112,13.1324,13200.0
2011-04-15 09:55:00,18.59,18.64,18.59,18.64,44400.0,13.1324,13.1677,13.1324,13.1677,44400.0
2011-04-15 10:00:00,18.63,18.71,18.63,18.71,43400.0,13.1607,13.2172,13.1607,13.2172,43400.0
2011-04-15 10:05:00,18.71,18.73,18.68,18.7,31800.0,13.2172,13.2313,13.196,13.2101,31800.0
2011-04-15 10:10:00,18.7,18.71,18.68,18.68,13400.0,13.2101,13.2172,13.196,13.196,13400.0
2011-04-15 10:15:00,18.68,18.71,18.66,18.67,23600.0,13.196,13.2172,13.1819,13.1889,23600.0
2011-04-15 10:20:00,18.67,18.71,18.67,18.7,16400.0,13.1889,13.2172,13.1889,13.2101,16400.0
2011-04-15 10:25:00,18.7,18.75,18.7,18.74,28600.0,13.2101,13.2454,13.2101,13.2384,28600.0
2011-04-15 10:30:00,18.75,18.79,18.71,18.74,53600.0,13.2454,13.2737,13.2172,13.2384,53600.0
2011-04-15 10:35:00,18.74,18.78,18.74,18.75,30800.0,13.2384,13.2666,13.2384,13.2454,30800.0
2011-04-15 10:40:00,18.75,18.78,18.75,18.77,26000.0,13.2454,13.2666,13.2454,13.2596,26000.0
2011-04-15 10:45:00,18.75,18.78,18.73,18.78,25200.0,13.2454,13.2666,13.2313,13.2666,25200.0
2011-04-15 10:50:00,18.78,18.83,18.78,18.83,30800.0,13.2666,13.3019,13.2666,13.3019,30800.0
2011-04-15 10:55:00,18.83,18.83,18.81,18.81,38200.0,13.3019,13.3019,13.2878,13.2878,38200.0
2011-04-15 11:00:00,18.82,18.82,18.8,18.82,12400.0,13.2949,13.2949,13.2808,13.2949,12400.0
2011-04-15 11:05:00,18.82,18.82,18.78,18.79,35200.0,13.2949,13.2949,13.2666,13.2737,35200.0
2011-04-15 11:10:00,18.78,18.78,18.75,18.75,14200.0,13.2666,13.2666,13.2454,13.2454,14200.0
2011-04-15 11:15:00,18.75,18.75,18.74,18.74,14600.0,13.2454,13.2454,13.2384,13.2384,14600.0
2011-04-15 11:20:00,18.75,18.79,18.74,18.77,29600.0,13.2454,13.2737,13.2384,13.2596,29600.0
2011-04-15 11:25:00,18.77,18.8,18.77,18.8,42000.0,13.2596,13.2808,13.2596,13.2808,42000.0
2011-04-15 11:30:00,18.8,18.81,18.79,18.8,18200.0,13.2808,13.2878,13.2737,13.2808,18200.0
2011-04-15 11:35:00,18.8,18.8,18.75,18.75,24800.0,13.2808,13.2808,13.2454,13.2454,24800.0
2011-04-15 11:40:00,18.75,18.77,18.75,18.76,7200.0,13.2454,13.2596,13.2454,13.2525,7200.0
2011-04-15 11:45:00,18.77,18.79,18.77,18.78,5000.0,13.2596,13.2737,13.2596,13.2666,5000.0
2011-04-15 11:50:00,18.79,18.79,18.75,18.75,31400.0,13.2737,13.2737,13.2454,13.2454,31400.0
2011-04-15 11:55:00,18.75,18.77,18.74,18.75,20800.0,13.2454,13.2596,13.2384,13.2454,20800.0
2011-04-15 12:00:00,18.75,18.77,18.75,18.77,5000.0,13.2454,13.2596,13.2454,13.2596,5000.0
2011-04-15 12:05:00,18.77,18.79,18.77,18.78,11000.0,13.2596,13.2737,13.2596,13.2666,11000.0
2011-04-15 12:10:00,18.78,18.81,18.78,18.81,23400.0,13.2666,13.2878,13.2666,13.2878,23400.0
2011-04-15 12:15:00,18.81,18.83,18.8,18.8,14400.0,13.2878,13.3019,13.2808,13.2808,14400.0
2011-04-15 12:20:00,18.8,18.8,18.78,18.78,8800.0,13.2808,13.2808,13.2666,13.2666,8800.0
2011-04-15 12:25:00,18.78,18.78,18.77,18.78,8800.0,13.2666,13.2666,13.2596,13.2666,8800.0
2011-04-15 12:30:00,18.78,18.8,18.78,18.79,12200.0,13.2666,13.2808,13.2666,13.2737,12200.0
2011-04-15 12:35:00,18.79,18.83,18.79,18.82,18000.0,13.2737,13.3019,13.2737,13.2949,18000.0
2011-04-15 12:40:00,18.83,18.83,18.82,18.82,3000.0,13.3019,13.3019,13.2949,13.2949,3000.0
2011-04-15 12:45:00,18.82,18.87,18.82,18.87,20200.0,13.2949,13.3302,13.2949,13.3302,20200.0
2011-04-15 12:50:00,18.86,18.88,18.86,18.86,19000.0,13.3231,13.3373,13.3231,13.3231,19000.0
2011-04-15 12:55:00,18.86,18.86,18.84,18.85,8600.0,13.3231,13.3231,13.309,13.3161,8600.0
2011-04-15 13:00:00,18.86,18.88,18.86,18.88,15200.0,13.3231,13.3373,13.3231,13.3373,15200.0
2011-04-15 13:05:00,18.88,18.88,18.88,18.88,9400.0,13.3373,13.3373,13.3373,13.3373,9400.0
2011-04-15 13:10:00,18.88,18.88,18.88,18.88,3000.0,13.3373,13.3373,13.3373,13.3373,3000.0
2011-04-15 13:15:00,18.88,18.88,18.86,18.86,13400.0,13.3373,13.3373,13.3231,13.3231,13400.0
2011-04-15 13:20:00,18.86,18.86,18.84,18.85,10000.0,13.3231,13.3231,13.309,13.3161,10000.0
2011-04-15 13:25:00,18.85,18.85,18.83,18.83,13600.0,13.3161,13.3161,13.3019,13.3019,13600.0
2011-04-15 13:30:00,18.83,18.84,18.83,18.84,5600.0,13.3019,13.309,13.3019,13.309,5600.0
2011-04-15 13:35:00,18.84,18.85,18.83,18.83,5800.0,13.309,13.3161,13.3019,13.3019,5800.0
2011-04-15 13:40:00,18.83,18.83,18.82,18.82,4400.0,13.3019,13.3019,13.2949,13.2949,4400.0
2011-04-15 13:45:00,18.82,18.83,18.82,18.83,9800.0,13.2949,13.3019,13.2949,13.3019,9800.0
2011-04-15 13:50:00,18.82,18.83,18.82,18.82,4200.0,13.2949,13.3019,13.2949,13.2949,4200.0
2011-04-15 13:55:00,18.82,18.82,18.81,18.81,5400.0,13.2949,13.2949,13.2878,13.2878,5400.0
2011-04-15 14:00:00,18.81,18.82,18.81,18.82,5400.0,13.2878,13.2949,13.2878,13.2949,5400.0
2011-04-15 14:05:00,18.81,18.82,18.81,18.82,5400.0,13.2878,13.2949,13.2878,13.2949,5400.0
2011-04-15 14:10:00,18.82,18.82,18.81,18.81,15400.0,13.2949,13.2949,13.2878,13.2878,15400.0
2011-04-15 14:15:00,18.81,18.83,18.81,18.82,15400.0,13.2878,13.3019,13.2878,13.2949,15400.0
2011-04-15 14:20:00,18.83,18.84,18.82,18.84,5800.0,13.3019,13.309,13.2949,13.309,5800.0
2011-04-15 14:25:00,18.84,18.84,18.83,18.83,12000.0,13.309,13.309,13.3019,13.3019,12000.0
2011-04-15 14:30:00,18.83,18.85,18.83,18.85,10600.0,13.3019,13.3161,13.3019,13.3161,10600.0
2011-04-15 14:35:00,18.85,18.85,18.84,18.84,8000.0,13.3161,13.3161,13.309,13.309,8000.0
2011-04-15 14:40:00,18.84,18.85,18.84,18.85,4400.0,13.309,13.3161,13.309,13.3161,4400.0
2011-04-15 14:45:00,18.85,18.85,18.83,18.83,5600.0,13.3161,13.3161,13.3019,13.3019,5600.0
2011-04-15 14:50:00,18.83,18.84,18.82,18.83,18400.0,13.3019,13.309,13.2949,13.3019,18400.0
2011-04-15 14:55:00,18.84,18.85,18.83,18.85,8800.0,13.309,13.3161,13.3019,13.3161,8800.0
2011-04-15 15:00:00,18.85,18.86,18.84,18.85,19600.0,13.3161,13.3231,13.309,13.3161,19600.0
2011-04-15 15:05:00,18.85,18.85,18.84,18.84,15400.0,13.3161,13.3161,13.309,13.309,15400.0
2011-04-15 15:10:00,18.84,18.84,18.82,18.82,26200.0,13.309,13.309,13.2949,13.2949,26200.0
2011-04-15 15:15:00,18.82,18.83,18.8,18.81,34200.0,13.2949,13.3019,13.2808,13.2878,34200.0
2011-04-15 15:20:00,18.81,18.82,18.8,18.82,26200.0,13.2878,13.2949,13.2808,13.2949,26200.0
2011-04-15 15:25:00,18.82,18.83,18.79,18.82,41800.0,13.2949,13.3019,13.2737,13.2949,41800.0
2011-04-15 15:30:00,18.82,18.84,18.81,18.83,33200.0,13.2949,13.309,13.2878,13.3019,33200.0
2011-04-15 15:35:00,18.83,18.84,18.82,18.82,33000.0,13.3019,13.309,13.2949,13.2949,33000.0
2011-04-15 15:40:00,18.82,18.83,18.81,18.81,22000.0,13.2949,13.3019,13.2878,13.2878,22000.0
2011-04-15 15:45:00,18.81,18.83,18.8,18.81,40000.0,13.2878,13.3019,13.2808,13.2878,40000.0
2011-04-15 15:50:00,18.81,18.86,18.81,18.85,110000.0,13.2878,13.3231,13.2878,13.3161,110000.0
2011-04-15 15:55:00,18.86,18.86,18.84,18.84,95400.0,13.3231,13.3231,13.309,13.309,95400.0
2011-04-18 09:30:00,18.67,18.68,18.5,18.52,70800.0,13.1889,13.196,13.0688,13.083,70800.0
2011-04-18 09:35:00,18.53,18.58,18.51,18.55,30800.0,13.09,13.1253,13.0759,13.1042,30800.0
2011-04-18 09:40:00,18.54,18.59,18.53,18.57,32400.0,13.0971,13.1324,13.09,13.1183,32400.0
2011-04-18 09:45:00,18.58,18.65,18.57,18.6,37000.0,13.1253,13.1748,13.1183,13.1395,37000.0
2011-04-18 09:50:00,18.61,18.61,18.57,18.58,28000.0,13.1465,13.1465,13.1183,13.1253,28000.0
2011-04-18 09:55:00,18.59,18.59,18.52,18.53,19800.0,13.1324,13.1324,13.083,13.09,19800.0
2011-04-18 10:00:00,18.54,18.54,18.48,18.52,79200.0,13.0971,13.0971,13.0547,13.083,79200.0
2011-04-18 10:05:00,18.52,18.52,18.47,18.51,133000.0,13.083,13.083,13.0476,13.0759,133000.0
2011-04-18 10:10:00,18.5,18.54,18.49,18.5,37600.0,13.0688,13.0971,13.0618,13.0688,37600.0
2011-04-18 10:15:00,18.5,18.54,18.49,18.52,42200.0,13.0688,13.0971,13.0618,13.083,42200.0
2011-04-18 10:20:00,18.52,18.57,18.52,18.55,72800.0,13.083,13.1183,13.083,13.1042,72800.0
2011-04-18 10:25:00,18.55,18.56,18.53,18.56,47800.0,13.1042,13.1112,13.09,13.1112,47800.0
2011-04-18 10:30:00,18.56,18.57,18.52,18.52,43000.0,13.1112,13.1183,13.083,13.083,43000.0
2011-04-18 10:35:00,18.52,18.55,18.51,18.52,26600.0,13.083,13.1042,13.0759,13.083,26600.0
2011-04-18 10:40:00,18.51,18.53,18.48,18.5,27600.0,13.0759,13.09,13.0547,13.0688,27600.0
2011-04-18 10:45:00,18.49,18.5,18.47,18.48,45200.0,13.0618,13.0688,13.0476,13.0547,45200.0
2011-04-18 10:50:00,18.48,18.52,18.47,18.5,103800.0,13.0547,13.083,13.0476,13.0688,103800.0
2011-04-18 10:55:00,18.52,18.52,18.47,18.51,38200.0,13.083,13.083,13.0476,13.0759,38200.0
2011-04-18 11:00:00,18.5,18.55,18.5,18.51,31800.0,13.0688,13.1042,13.0688,13.0759,31800.0
2011-04-18 11:05:00,18.5,18.53,18.5,18.52,34000.0,13.0688,13.09,13.0688,13.083,34000.0
2011-04-18 11:10:00,18.52,18.55,18.52,18.54,20800.0,13.083,13.1042,13.083,13.0971,20800.0
2011-04-18 11:15:00,18.53,18.54,18.52,18.53,24600.0,13.09,13.0971,13.083,13.09,24600.0
2011-04-18 11:20:00,18.54,18.58,18.54,18.57,46800.0,13.0971,13.1253,13.0971,13.1183,46800.0
2011-04-18 11:25:00,18.57,18.6,18.56,18.59,24000.0,13.1183,13.1395,13.1112,13.1324,24000.0
2011-04-18 11:30:00,18.59,18.6,18.56,18.56,26600.0,13.1324,13.1395,13.1112,13.1112,26600.0
2011-04-18 11:35:00,18.56,18.6,18.56,18.59,24000.0,13.1112,13.1395,13.1112,13.1324,24000.0
2011-04-18 11:40:00,18.58,18.59,18.57,18.58,30000.0,13.1253,13.1324,13.1183,13.1253,30000.0
2011-04-18 11:45:00,18.58,18.6,18.57,18.57,29600.0,13.1253,13.1395,13.1183,13.1183,29600.0
2011-04-18 11:50:00,18.58,18.6,18.56,18.59,20400.0,13.1253,13.1395,13.1112,13.1324,20400.0
2011-04-18 11:55:00,18.59,18.6,18.57,18.57,23600.0,13.1324,13.1395,13.1183,13.1183,23600.0
2011-04-18 12:00:00,18.57,18.57,18.55,18.55,19000.0,13.1183,13.1183,13.1042,13.1042,19000.0
2011-04-18 12:05:00,18.55,18.6,18.55,18.59,18200.0,13.1042,13.1395,13.1042,13.1324,18200.0
2011-04-18 12:10:00,18.59,18.59,18.56,18.58,26800.0,13.1324,13.1324,13.1112,13.1253,26800.0
2011-04-18 12:15:00,18.58,18.58,18.57,18.58,13600.0,13.1253,13.1253,13.1183,13.1253,13600.0
2011-04-18 12:20:00,18.58,18.58,18.54,18.55,28000.0,13.1253,13.1253,13.0971,13.1042,28000.0
2011-04-18 12:25:00,18.55,18.57,18.55,18.57,29800.0,13.1042,13.1183,13.1042,13.1183,29800.0
2011-04-18 12:30:00,18.57,18.58,18.56,18.57,22600.0,13.1183,13.1253,13.1112,13.1183,22600.0
2011-04-18 12:35:00,18.57,18.58,18.57,18.58,23000.0,13.1183,13.1253,13.1183,13.1253,23000.0
2011-04-18 12:40:00,18.57,18.58,18.56,18.57,35600.0,13.1183,13.1253,13.1112,13.1183,35600.0
2011-04-18 12:45:00,18.57,18.57,18.56,18.57,13800.0,13.1183,13.1183,13.1112,13.1183,13800.0
2011-04-18 12:50:00,18.57,18.57,18.56,18.57,18400.0,13.1183,13.1183,13.1112,13.1183,18400.0
2011-04-18 12:55:00,18.57,18.59,18.56,18.56,24000.0,13.1183,13.1324,13.1112,13.1112,24000.0
2011-04-18 13:00:00,18.56,18.56,18.55,18.55,16400.0,13.1112,13.1112,13.1042,13.1042,16400.0
2011-04-18 13:05:00,18.55,18.56,18.53,18.53,30800.0,13.1042,13.1112,13.09,13.09,30800.0
2011-04-18 13:10:00,18.53,18.53,18.51,18.52,17400.0,13.09,13.09,13.0759,13.083,17400.0
2011-04-18 13:15:00,18.52,18.52,18.5,18.51,29000.0,13.083,13.083,13.0688,13.0759,29000.0
2011-04-18 13:20:00,18.51,18.51,18.5,18.5,30200.0,13.0759,13.0759,13.0688,13.0688,30200.0
2011-04-18 13:25:00,18.51,18.51,18.5,18.5,45400.0,13.0759,13.0759,13.0688,13.0688,45400.0
2011-04-18 13:30:00,18.5,18.52,18.5,18.52,21800.0,13.0688,13.083,13.0688,13.083,21800.0
2011-04-18 13:35:00,18.52,18.52,18.5,18.5,35400.0,13.083,13.083,13.0688,13.0688,35400.0
2011-04-18 13:40:00,18.5,18.52,18.5,18.52,24400.0,13.0688,13.083,13.0688,13.083,24400.0
2011-04-18 13:45:00,18.52,18.54,18.51,18.54,34000.0,13.083,13.0971,13.0759,13.0971,34000.0
2011-04-18 13:50:00,18.54,18.55,18.53,18.55,34600.0,13.0971,13.1042,13.09,13.1042,34600.0
2011-04-18 13:55:00,18.55,18.57,18.55,18.55,16800.0,13.1042,13.1183,13.1042,13.1042,16800.0
2011-04-18 14:00:00,18.55,18.55,18.52,18.53,35200.0,13.1042,13.1042,13.083,13.09,35200.0
2011-04-18 14:05:00,18.53,18.55,18.53,18.55,39400.0,13.09,13.1042,13.09,13.1042,39400.0
2011-04-18 14:10:00,18.55,18.55,18.54,18.55,35200.0,13.1042,13.1042,13.0971,13.1042,35200.0
2011-04-18 14:15:00,18.55,18.55,18.52,18.53,32600.0,13.1042,13.1042,13.083,13.09,32600.0
2011-04-18 14:20:00,18.53,18.53,18.51,18.53,29200.0,13.09,13.09,13.0759,13.09,29200.0
2011-04-18 14:25:00,18.52,18.53,18.5,18.51,33000.0,13.083,13.09,13.0688,13.0759,33000.0
2011-04-18 14:30:00,18.5,18.52,18.5,18.5,32200.0,13.0688,13.083,13.0688,13.0688,32200.0
2011-04-18 14:35:00,18.5,18.52,18.5,18.52,57200.0,13.0688,13.083,13.0688,13.083,57200.0
2011-04-18 14:40:00,18.52,18.55,18.5,18.54,81400.0,13.083,13.1042,13.0688,13.0971,81400.0
2011-04-18 14:45:00,18.55,18.58,18.53,18.54,52600.0,13.1042,13.1253,13.09,13.0971,52600.0
2011-04-18 14:50:00,18.54,18.55,18.53,18.54,39800.0,13.0971,13.1042,13.09,13.0971,39800.0
2011-04-18 14:55:00,18.54,18.58,18.54,18.55,89000.0,13.0971,13.1253,13.0971,13.1042,89000.0
2011-04-18 15:00:00,18.55,18.57,18.55,18.57,50800.0,13.1042,13.1183,13.1042,13.1183,50800.0
2011-04-18 15:05:00,18.57,18.59,18.55,18.56,54800.0,13.1183,13.1324,13.1042,13.1112,54800.0
2011-04-18 15:10:00,18.56,18.58,18.56,18.58,37200.0,13.1112,13.1253,13.1112,13.1253,37200.0
2011-04-18 15:15:00,18.58,18.63,18.58,18.62,49600.0,13.1253,13.1607,13.1253,13.1536,49600.0
2011-04-18 15:20:00,18.63,18.64,18.61,18.62,49800.0,13.1607,13.1677,13.1465,13.1536,49800.0
2011-04-18 15:25:00,18.62,18.63,18.61,18.62,53400.0,13.1536,13.1607,13.1465,13.1536,53400.0
2011-04-18 15:30:00,18.63,18.65,18.62,18.63,53600.0,13.1607,13.1748,13.1536,13.1607,53600.0
2011-04-18 15:35:00,18.62,18.62,18.59,18.6,79200.0,13.1536,13.1536,13.1324,13.1395,79200.0
2011-04-18 15:40:00,18.6,18.61,18.58,18.59,67200.0,13.1395,13.1465,13.1253,13.1324,67200.0
2011-04-18 15:45:00,18.58,18.61,18.58,18.61,95600.0,13.1253,13.1465,13.1253,13.1465,95600.0
2011-04-18 15:50:00,18.61,18.61,18.57,18.58,107800.0,13.1465,13.1465,13.1183,13.1253,107800.0
2011-04-18 15:55:00,18.58,18.61,18.58,18.59,127000.0,13.1253,13.1465,13.1253,13.1324,127000.0
2011-04-19 09:30:00,18.6,18.64,18.59,18.61,34600.0,13.1395,13.1677,13.1324,13.1465,34600.0
2011-04-19 09:35:00,18.62,18.66,18.61,18.64,26400.0,13.1536,13.1819,13.1465,13.1677,26400.0
2011-04-19 09:40:00,18.65,18.68,18.63,18.68,19600.0,13.1748,13.196,13.1607,13.196,19600.0
2011-04-19 09:45:00,18.68,18.7,18.63,18.66,20800.0,13.196,13.2101,13.1607,13.1819,20800.0
2011-04-19 09:50:00,18.66,18.66,18.6,18.61,30000.0,13.1819,13.1819,13.1395,13.1465,30000.0
2011-04-19 09:55:00,18.61,18.65,18.61,18.64,14000.0,13.1465,13.1748,13.1465,13.1677,14000.0
2011-04-19 10:00:00,18.63,18.64,18.61,18.64,38200.0,13.1607,13.1677,13.1465,13.1677,38200.0
2011-04-19 10:05:00,18.64,18.67,18.63,18.67,38400.0,13.1677,13.1889,13.1607,13.1889,38400.0
2011-04-19 10:10:00,18.67,18.69,18.66,18.68,24600.0,13.1889,13.203,13.1819,13.196,24600.0
2011-04-19 10:15:00,18.67,18.73,18.67,18.7,33400.0,13.1889,13.2313,13.1889,13.2101,33400.0
2011-04-19 10:20:00,18.7,18.71,18.68,18.7,17000.0,13.2101,13.2172,13.196,13.2101,17000.0
2011-04-19 10:25:00,18.69,18.69,18.66,18.67,11800.0,13.203,13.203,13.1819,13.1889,11800.0
2011-04-19 10:30:00,18.67,18.67,18.63,18.64,30200.0,13.1889,13.1889,13.1607,13.1677,30200.0
2011-04-19 10:35:00,18.64,18.65,18.63,18.64,20800.0,13.1677,13.1748,13.1607,13.1677,20800.0
2011-04-19 10:40:00,18.63,18.64,18.6,18.6,28800.0,13.1607,13.1677,13.1395,13.1395,28800.0
2011-04-19 10:45:00,18.61,18.62,18.59,18.6,32400.0,13.1465,13.1536,13.1324,13.1395,32400.0
2011-04-19 10:50:00,18.61,18.61,18.57,18.58,20000.0,13.1465,13.1465,13.1183,13.1253,20000.0
2011-04-19 10:55:00,18.59,18.6,18.56,18.56,21600.0,13.1324,13.1395,13.1112,13.1112,21600.0
2011-04-19 11:00:00,18.56,18.6,18.55,18.6,15200.0,13.1112,13.1395,13.1042,13.1395,15200.0
2011-04-19 11:05:00,18.6,18.61,18.6,18.6,12400.0,13.1395,13.1465,13.1395,13.1395,12400.0
2011-04-19 11:10:00,18.6,18.6,18.57,18.57,43800.0,13.1395,13.1395,13.1183,13.1183,43800.0
2011-04-19 11:15:00,18.56,18.6,18.56,18.58,22600.0,13.1112,13.1395,13.1112,13.1253,22600.0
2011-04-19 11:20:00,18.58,18.58,18.56,18.56,13000.0,13.1253,13.1253,13.1112,13.1112,13000.0
2011-04-19 11:25:00,18.56,18.57,18.55,18.55,19600.0,13.1112,13.1183,13.1042,13.1042,19600.0
2011-04-19 11:30:00,18.55,18.56,18.55,18.56,9200.0,13.1042,13.1112,13.1042,13.1112,9200.0
2011-04-19 11:35:00,18.56,18.56,18.54,18.54,16800.0,13.1112,13.1112,13.0971,13.0971,16800.0
2011-04-19 11:40:00,18.54,18.56,18.54,18.56,10000.0,13.0971,13.1112,13.0971,13.1112,10000.0
2011-04-19 11:45:00,18.56,18.56,18.56,18.56,10400.0,13.1112,13.1112,13.1112,13.1112,10400.0
2011-04-19 11:50:00,18.57,18.61,18.57,18.61,20000.0,13.1183,13.1465,13.1183,13.1465,20000.0
2011-04-19 11:55:00,18.61,18.61,18.59,18.6,19000.0,13.1465,13.1465,13.1324,13.1395,19000.0
2011-04-19 12:00:00,18.6,18.61,18.59,18.61,17600.0,13.1395,13.1465,13.1324,13.1465,17600.0
2011-04-19 12:05:00,18.6,18.61,18.59,18.6,20800.0,13.1395,13.1465,13.1324,13.1395,20800.0
2011-04-19 12:10:00,18.6,18.63,18.59,18.63,16200.0,13.1395,13.1607,13.1324,13.1607,16200.0
2011-04-19 12:15:00,18.63,18.63,18.6,18.61,15800.0,13.1607,13.1607,13.1395,13.1465,15800.0
2011-04-19 12:20:00,18.61,18.61,18.6,18.6,3800.0,13.1465,13.1465,13.1395,13.1395,3800.0
2011-04-19 12:25:00,18.6,18.6,18.58,18.6,10600.0,13.1395,13.1395,13.1253,13.1395,10600.0
2011-04-19 12:30:00,18.59,18.6,18.58,18.6,17200.0,13.1324,13.1395,13.1253,13.1395,17200.0
2011-04-19 12:35:00,18.6,18.61,18.59,18.61,11000.0,13.1395,13.1465,13.1324,13.1465,11000.0
2011-04-19 12:40:00,18.61,18.61,18.6,18.6,9200.0,13.1465,13.1465,13.1395,13.1395,9200.0
2011-04-19 12:45:00,18.61,18.61,18.6,18.6,17400.0,13.1465,13.1465,13.1395,13.1395,17400.0
2011-04-19 12:50:00,18.6,18.62,18.6,18.62,15200.0,13.1395,13.1536,13.1395,13.1536,15200.0
2011-04-19 12:55:00,18.62,18.64,18.61,18.63,11800.0,13.1536,13.1677,13.1465,13.1607,11800.0
2011-04-19 13:00:00,18.63,18.66,18.63,18.65,21200.0,13.1607,13.1819,13.1607,13.1748,21200.0
2011-04-19 13:05:00,18.65,18.66,18.65,18.65,6200.0,13.1748,13.1819,13.1748,13.1748,6200.0
2011-04-19 13:10:00,18.64,18.68,18.64,18.66,19200.0,13.1677,13.196,13.1677,13.1819,19200.0
2011-04-19 13:15:00,18.66,18.69,18.66,18.69,16000.0,13.1819,13.203,13.1819,13.203,16000.0
2011-04-19 13:20:00,18.68,18.69,18.67,18.69,10800.0,13.196,13.203,13.1889,13.203,10800.0
2011-04-19 13:25:00,18.69,18.7,18.68,18.69,8000.0,13.203,13.2101,13.196,13.203,8000.0
2011-04-19 13:30:00,18.68,18.69,18.68,18.68,11200.0,13.196,13.203,13.196,13.196,11200.0
2011-04-19 13:35:00,18.68,18.69,18.67,18.68,21000.0,13.196,13.203,13.1889,13.196,21000.0
2011-04-19 13:40:00,18.68,18.72,18.68,18.71,26400.0,13.196,13.2242,13.196,13.2172,26400.0
2011-04-19 13:45:00,18.71,18.72,18.68,18.7,24000.0,13.2172,13.2242,13.196,13.2101,24000.0
2011-04-19 13:50:00,18.71,18.72,18.69,18.7,21200.0,13.2172,13.2242,13.203,13.2101,21200.0
2011-04-19 13:55:00,18.7,18.7,18.68,18.68,12000.0,13.2101,13.2101,13.196,13.196,12000.0
2011-04-19 14:00:00,18.68,18.69,18.66,18.66,16200.0,13.196,13.203,13.1819,13.1819,16200.0
2011-04-19 14:05:00,18.66,18.66,18.65,18.66,24400.0,13.1819,13.1819,13.1748,13.1819,24400.0
2011-04-19 14:10:00,18.66,18.68,18.66,18.67,15400.0,13.1819,13.196,13.1819,13.1889,15400.0
2011-04-19 14:15:00,18.67,18.68,18.66,18.67,22400.0,13.1889,13.196,13.1819,13.1889,22400.0
2011-04-19 14:20:00,18.66,18.66,18.65,18.65,26600.0,13.1819,13.1819,13.1748,13.1748,26600.0
2011-04-19 14:25:00,18.65,18.65,18.64,18.64,18400.0,13.1748,13.1748,13.1677,13.1677,18400.0
2011-04-19 14:30:00,18.64,18.64,18.63,18.64,28800.0,13.1677,13.1677,13.1607,13.1677,28800.0
2011-04-19 14:35:00,18.64,18.64,18.63,18.63,11400.0,13.1677,13.1677,13.1607,13.1607,11400.0
2011-04-19 14:40:00,18.63,18.67,18.63,18.67,35000.0,13.1607,13.1889,13.1607,13.1889,35000.0
2011-04-19 14:45:00,18.67,18.68,18.64,18.64,36600.0,13.1889,13.196,13.1677,13.1677,36600.0
2011-04-19 14:50:00,18.64,18.65,18.63,18.64,21400.0,13.1677,13.1748,13.1607,13.1677,21400.0
2011-04-19 14:55:00,18.64,18.64,18.63,18.63,22200.0,13.1677,13.1677,13.1607,13.1607,22200.0
2011-04-19 15:00:00,18.64,18.64,18.63,18.64,34200.0,13.1677,13.1677,13.1607,13.1677,34200.0
2011-04-19 15:05:00,18.64,18.66,18.64,18.64,39200.0,13.1677,13.1819,13.1677,13.1677,39200.0
2011-04-19 15:10:00,18.64,18.65,18.63,18.64,16000.0,13.1677,13.1748,13.1607,13.1677,16000.0
2011-04-19 15:15:00,18.64,18.64,18.64,18.64,38600.0,13.1677,13.1677,13.1677,13.1677,38600.0
2011-04-19 15:20:00,18.64,18.64,18.63,18.64,38800.0,13.1677,13.1677,13.1607,13.1677,38800.0
2011-04-19 15:25:00,18.64,18.64,18.63,18.63,37400.0,13.1677,13.1677,13.1607,13.1607,37400.0
2011-04-19 15:30:00,18.63,18.63,18.61,18.61,46800.0,13.1607,13.1607,13.1465,13.1465,46800.0
2011-04-19 15:35:00,18.61,18.64,18.61,18.64,53000.0,13.1465,13.1677,13.1465,13.1677,53000.0
2011-04-19 15:40:00,18.64,18.66,18.63,18.66,54000.0,13.1677,13.1819,13.1607,13.1819,54000.0
2011-04-19 15:45:00,18.66,18.66,18.65,18.66,112600.0,13.1819,13.1819,13.1748,13.1819,112600.0
2011-04-19 15:50:00,18.66,18.68,18.66,18.67,94200.0,13.1819,13.196,13.1819,13.1889,94200.0
2011-04-19 15:55:00,18.67,18.69,18.67,18.68,136200.0,13.1889,13.203,13.1889,13.196,136200.0
2011-04-20 09:30:00,19.01,19.13,18.95,19.13,118800.0,13.4291,13.5139,13.3867,13.5139,118800.0
2011-04-20 09:35:00,19.13,19.17,19.09,19.13,85000.0,13.5139,13.5421,13.4856,13.5139,85000.0
2011-04-20 09:40:00,19.13,19.15,19.08,19.13,46200.0,13.5139,13.528,13.4786,13.5139,46200.0
2011-04-20 09:45:00,19.13,19.17,19.13,19.16,63200.0,13.5139,13.5421,13.5139,13.5351,63200.0
2011-04-20 09:50:00,19.16,19.17,19.08,19.13,43800.0,13.5351,13.5421,13.4786,13.5139,43800.0
2011-04-20 09:55:00,19.13,19.14,19.09,19.09,28800.0,13.5139,13.5209,13.4856,13.4856,28800.0
2011-04-20 10:00:00,19.09,19.12,19.09,19.1,63200.0,13.4856,13.5068,13.4856,13.4927,63200.0
2011-04-20 10:05:00,19.11,19.15,19.11,19.13,51600.0,13.4997,13.528,13.4997,13.5139,51600.0
2011-04-20 10:10:00,19.15,19.18,19.14,19.17,74400.0,13.528,13.5492,13.5209,13.5421,74400.0
2011-04-20 10:15:00,19.16,19.2,19.16,19.19,68000.0,13.5351,13.5633,13.5351,13.5563,68000.0
2011-04-20 10:20:00,19.19,19.2,19.17,19.18,55200.0,13.5563,13.5633,13.5421,13.5492,55200.0
2011-04-20 10:25:00,19.18,19.23,19.18,19.22,92000.0,13.5492,13.5845,13.5492,13.5775,92000.0
2011-04-20 10:30:00,19.22,19.25,19.21,19.25,37800.0,13.5775,13.5986,13.5704,13.5986,37800.0
2011-04-20 10:35:00,19.24,19.27,19.22,19.25,49200.0,13.5916,13.6128,13.5775,13.5986,49200.0
2011-04-20 10:40:00,19.26,19.26,19.23,19.24,28800.0,13.6057,13.6057,13.5845,13.5916,28800.0
2011-04-20 10:45:00,19.24,19.28,19.24,19.26,24200.0,13.5916,13.6198,13.5916,13.6057,24200.0
2011-04-20 10:50:00,19.26,19.26,19.23,19.23,33800.0,13.6057,13.6057,13.5845,13.5845,33800.0
2011-04-20 10:55:00,19.24,19.25,19.23,19.25,21400.0,13.5916,13.5986,13.5845,13.5986,21400.0
2011-04-20 11:00:00,19.25,19.27,19.24,19.25,25800.0,13.5986,13.6128,13.5916,13.5986,25800.0
2011-04-20 11:05:00,19.25,19.25,19.22,19.22,32400.0,13.5986,13.5986,13.5775,13.5775,32400.0
2011-04-20 11:10:00,19.22,19.27,19.22,19.26,43400.0,13.5775,13.6128,13.5775,13.6057,43400.0
2011-04-20 11:15:00,19.26,19.28,19.24,19.25,72400.0,13.6057,13.6198,13.5916,13.5986,72400.0
2011-04-20 11:20:00,19.24,19.25,19.23,19.25,38000.0,13.5916,13.5986,13.5845,13.5986,38000.0
2011-04-20 11:25:00,19.25,19.25,19.23,19.24,47800.0,13.5986,13.5986,13.5845,13.5916,47800.0
2011-04-20 11:30:00,19.25,19.26,19.23,19.24,43600.0,13.5986,13.6057,13.5845,13.5916,43600.0
2011-04-20 11:35:00,19.24,19.24,19.22,19.23,34600.0,13.5916,13.5916,13.5775,13.5845,34600.0
2011-04-20 11:40:00,19.24,19.25,19.23,19.25,32400.0,13.5916,13.5986,13.5845,13.5986,32400.0
2011-04-20 11:45:00,19.25,19.28,19.25,19.28,38200.0,13.5986,13.6198,13.5986,13.6198,38200.0
2011-04-20 11:50:00,19.27,19.3,19.27,19.3,27200.0,13.6128,13.634,13.6128,13.634,27200.0
2011-04-20 11:55:00,19.3,19.33,19.28,19.28,44800.0,13.634,13.6552,13.6198,13.6198,44800.0
2011-04-20 12:00:00,19.29,19.3,19.25,19.29,34400.0,13.6269,13.634,13.5986,13.6269,34400.0
2011-04-20 12:05:00,19.29,19.3,19.28,19.3,51400.0,13.6269,13.634,13.6198,13.634,51400.0
2011-04-20 12:10:00,19.3,19.32,19.29,19.3,33000.0,13.634,13.6481,13.6269,13.634,33000.0
2011-04-20 12:15:00,19.3,19.31,19.29,19.31,18800.0,13.634,13.641,13.6269,13.641,18800.0
2011-04-20 12:20:00,19.31,19.31,19.29,19.31,29000.0,13.641,13.641,13.6269,13.641,29000.0
2011-04-20 12:25:00,19.31,19.33,19.31,19.32,36800.0,13.641,13.6552,13.641,13.6481,36800.0
2011-04-20 12:30:00,19.32,19.35,19.32,19.32,55000.0,13.6481,13.6693,13.6481,13.6481,55000.0
2011-04-20 12:35:00,19.32,19.32,19.3,19.32,27800.0,13.6481,13.6481,13.634,13.6481,27800.0
2011-04-20 12:40:00,19.31,19.32,19.31,19.32,21800.0,13.641,13.6481,13.641,13.6481,21800.0
2011-04-20 12:45:00,19.31,19.33,19.29,19.3,26200.0,13.641,13.6552,13.6269,13.634,26200.0
2011-04-20 12:50:00,19.3,19.31,19.29,19.31,18600.0,13.634,13.641,13.6269,13.641,18600.0
2011-04-20 12:55:00,19.31,19.31,19.29,19.29,26000.0,13.641,13.641,13.6269,13.6269,26000.0
2011-04-20 13:00:00,19.28,19.3,19.28,19.3,31600.0,13.6198,13.634,13.6198,13.634,31600.0
2011-04-20 13:05:00,19.3,19.32,19.3,19.3,28800.0,13.634,13.6481,13.634,13.634,28800.0
2011-04-20 13:10:00,19.3,19.32,19.28,19.28,40800.0,13.634,13.6481,13.6198,13.6198,40800.0
2011-04-20 13:15:00,19.28,19.3,19.28,19.3,29400.0,13.6198,13.634,13.6198,13.634,29400.0
2011-04-20 13:20:00,19.3,19.33,19.3,19.31,38200.0,13.634,13.6552,13.634,13.641,38200.0
2011-04-20 13:25:00,19.31,19.36,19.31,19.35,33200.0,13.641,13.6764,13.641,13.6693,33200.0
2011-04-20 13:30:00,19.35,19.35,19.32,19.33,30800.0,13.6693,13.6693,13.6481,13.6552,30800.0
2011-04-20 13:35:00,19.33,19.33,19.32,19.32,27400.0,13.6552,13.6552,13.6481,13.6481,27400.0
2011-04-20 13:40:00,19.33,19.35,19.32,19.34,30800.0,13.6552,13.6693,13.6481,13.6622,30800.0
2011-04-20 13:45:00,19.34,19.35,19.34,19.35,17400.0,13.6622,13.6693,13.6622,13.6693,17400.0
2011-04-20 13:50:00,19.35,19.38,19.35,19.36,40600.0,13.6693,13.6905,13.6693,13.6764,40600.0
2011-04-20 13:55:00,19.36,19.36,19.36,19.36,22400.0,13.6764,13.6764,13.6764,13.6764,22400.0
2011-04-20 14:00:00,19.36,19.38,19.36,19.36,24000.0,13.6764,13.6905,13.6764,13.6764,24000.0
2011-04-20 14:05:00,19.37,19.37,19.36,19.36,77000.0,13.6834,13.6834,13.6764,13.6764,77000.0
2011-04-20 14:10:00,19.36,19.38,19.36,19.36,47400.0,13.6764,13.6905,13.6764,13.6764,47400.0
2011-04-20 14:15:00,19.36,19.39,19.36,19.39,30200.0,13.6764,13.6975,13.6764,13.6975,30200.0
2011-04-20 14:20:00,19.39,19.39,19.35,19.36,16000.0,13.6975,13.6975,13.6693,13.6764,16000.0
2011-04-20 14:25:00,19.36,19.39,19.36,19.38,24800.0,13.6764,13.6975,13.6764,13.6905,24800.0
2011-04-20 14:30:00,19.38,19.4,19.38,19.4,26400.0,13.6905,13.7046,13.6905,13.7046,26400.0
2011-04-20 14:35:00,19.4,19.42,19.4,19.41,38000.0,13.7046,13.7187,13.7046,13.7117,38000.0
2011-04-20 14:40:00,19.41,19.43,19.41,19.42,39400.0,13.7117,13.7258,13.7117,13.7187,39400.0
2011-04-20 14:45:00,19.42,19.44,19.42,19.44,32400.0,13.7187,13.7329,13.7187,13.7329,32400.0
2011-04-20 14:50:00,19.44,19.45,19.43,19.43,44800.0,13.7329,13.7399,13.7258,13.7258,44800.0
2011-04-20 14:55:00,19.43,19.43,19.41,19.41,34600.0,13.7258,13.7258,13.7117,13.7117,34600.0
2011-04-20 15:00:00,19.42,19.42,19.41,19.41,30600.0,13.7187,13.7187,13.7117,13.7117,30600.0
2011-04-20 15:05:00,19.41,19.42,19.39,19.39,35000.0,13.7117,13.7187,13.6975,13.6975,35000.0
2011-04-20 15:10:00,19.38,19.4,19.38,19.39,50000.0,13.6905,13.7046,13.6905,13.6975,50000.0
2011-04-20 15:15:00,19.39,19.41,19.38,19.4,56000.0,13.6975,13.7117,13.6905,13.7046,56000.0
2011-04-20 15:20:00,19.4,19.43,19.39,19.43,40200.0,13.7046,13.7258,13.6975,13.7258,40200.0
2011-04-20 15:25:00,19.43,19.48,19.42,19.48,56400.0,13.7258,13.7611,13.7187,13.7611,56400.0
2011-04-20 15:30:00,19.48,19.48,19.46,19.46,44800.0,13.7611,13.7611,13.747,13.747,44800.0
2011-04-20 15:35:00,19.46,19.46,19.44,19.45,89200.0,13.747,13.747,13.7329,13.7399,89200.0
2011-04-20 15:40:00,19.45,19.47,19.45,19.46,186600.0,13.7399,13.7541,13.7399,13.747,186600.0
2011-04-20 15:45:00,19.45,19.47,19.43,19.43,126400.0,13.7399,13.7541,13.7258,13.7258,126400.0
2011-04-20 15:50:00,19.43,19.43,19.42,19.42,134600.0,13.7258,13.7258,13.7187,13.7187,134600.0
2011-04-20 15:55:00,19.42,19.43,19.42,19.43,269000.0,13.7187,13.7258,13.7187,13.7258,269000.0
2011-04-21 09:30:00,19.5,19.54,19.47,19.48,98400.0,13.7753,13.8035,13.7541,13.7611,98400.0
2011-04-21 09:35:00,19.48,19.51,19.45,19.48,43600.0,13.7611,13.7823,13.7399,13.7611,43600.0
2011-04-21 09:40:00,19.49,19.51,19.43,19.46,41200.0,13.7682,13.7823,13.7258,13.747,41200.0
2011-04-21 09:45:00,19.46,19.47,19.43,19.45,22600.0,13.747,13.7541,13.7258,13.7399,22600.0
2011-04-21 09:50:00,19.45,19.57,19.45,19.57,31400.0,13.7399,13.8247,13.7399,13.8247,31400.0
2011-04-21 09:55:00,19.56,19.58,19.53,19.56,34000.0,13.8176,13.8318,13.7964,13.8176,34000.0
2011-04-21 10:00:00,19.55,19.55,19.46,19.52,70400.0,13.8106,13.8106,13.747,13.7894,70400.0
2011-04-21 10:05:00,19.52,19.52,19.48,19.5,37000.0,13.7894,13.7894,13.7611,13.7753,37000.0
2011-04-21 10:10:00,19.5,19.5,19.44,19.46,45800.0,13.7753,13.7753,13.7329,13.747,45800.0
2011-04-21 10:15:00,19.46,19.48,19.44,19.46,29200.0,13.747,13.7611,13.7329,13.747,29200.0
2011-04-21 10:20:00,19.47,19.5,19.46,19.5,28000.0,13.7541,13.7753,13.747,13.7753,28000.0
2011-04-21 10:25:00,19.5,19.5,19.47,19.48,16600.0,13.7753,13.7753,13.7541,13.7611,16600.0
2011-04-21 10:30:00,19.47,19.47,19.43,19.45,34600.0,13.7541,13.7541,13.7258,13.7399,34600.0
2011-04-21 10:35:00,19.45,19.46,19.41,19.44,32000.0,13.7399,13.747,13.7117,13.7329,32000.0
2011-04-21 10:40:00,19.44,19.46,19.42,19.44,36400.0,13.7329,13.747,13.7187,13.7329,36400.0
2011-04-21 10:45:00,19.45,19.46,19.38,19.4,34800.0,13.7399,13.747,13.6905,13.7046,34800.0
2011-04-21 10:50:00,19.4,19.43,19.38,19.43,41000.0,13.7046,13.7258,13.6905,13.7258,41000.0
2011-04-21 10:55:00,19.43,19.45,19.41,19.41,20200.0,13.7258,13.7399,13.7117,13.7117,20200.0
2011-04-21 11:00:00,19.42,19.43,19.41,19.43,25200.0,13.7187,13.7258,13.7117,13.7258,25200.0
2011-04-21 11:05:00,19.43,19.45,19.42,19.42,12400.0,13.7258,13.7399,13.7187,13.7187,12400.0
2011-04-21 11:10:00,19.42,19.43,19.42,19.42,14200.0,13.7187,13.7258,13.7187,13.7187,14200.0
2011-04-21 11:15:00,19.42,19.43,19.4,19.43,16000.0,13.7187,13.7258,13.7046,13.7258,16000.0
2011-04-21 11:20:00,19.43,19.45,19.4,19.41,15000.0,13.7258,13.7399,13.7046,13.7117,15000.0
2011-04-21 11:25:00,19.42,19.46,19.42,19.45,12600.0,13.7187,13.747,13.7187,13.7399,12600.0
2011-04-21 11:30:00,19.46,19.49,19.46,19.48,10200.0,13.747,13.7682,13.747,13.7611,10200.0
2011-04-21 11:35:00,19.48,19.52,19.48,19.5,20800.0,13.7611,13.7894,13.7611,13.7753,20800.0
2011-04-21 11:40:00,19.5,19.51,19.5,19.5,11800.0,13.7753,13.7823,13.7753,13.7753,11800.0
2011-04-21 11:45:00,19.5,19.51,19.5,19.51,13600.0,13.7753,13.7823,13.7753,13.7823,13600.0
2011-04-21 11:50:00,19.51,19.52,19.5,19.51,8800.0,13.7823,13.7894,13.7753,13.7823,8800.0
2011-04-21 11:55:00,19.5,19.52,19.5,19.52,3800.0,13.7753,13.7894,13.7753,13.7894,3800.0
2011-04-21 12:00:00,19.52,19.53,19.52,19.53,3400.0,13.7894,13.7964,13.7894,13.7964,3400.0
2011-04-21 12:05:00,19.53,19.55,19.53,19.55,7800.0,13.7964,13.8106,13.7964,13.8106,7800.0
2011-04-21 12:10:00,19.55,19.55,19.54,19.55,10000.0,13.8106,13.8106,13.8035,13.8106,10000.0
2011-04-21 12:15:00,19.55,19.56,19.55,19.55,9800.0,13.8106,13.8176,13.8106,13.8106,9800.0
2011-04-21 12:20:00,19.55,19.56,19.53,19.53,11600.0,13.8106,13.8176,13.7964,13.7964,11600.0
2011-04-21 12:25:00,19.53,19.53,19.5,19.5,9800.0,13.7964,13.7964,13.7753,13.7753,9800.0
2011-04-21 12:30:00,19.5,19.5,19.5,19.5,9800.0,13.7753,13.7753,13.7753,13.7753,9800.0
2011-04-21 12:35:00,19.5,19.5,19.48,19.48,8200.0,13.7753,13.7753,13.7611,13.7611,8200.0
2011-04-21 12:40:00,19.49,19.53,19.48,19.52,16600.0,13.7682,13.7964,13.7611,13.7894,16600.0
2011-04-21 12:45:00,19.51,19.53,19.5,19.52,16800.0,13.7823,13.7964,13.7753,13.7894,16800.0
2011-04-21 12:50:00,19.52,19.53,19.52,19.53,16400.0,13.7894,13.7964,13.7894,13.7964,16400.0
2011-04-21 12:55:00,19.53,19.53,19.5,19.5,8000.0,13.7964,13.7964,13.7753,13.7753,8000.0
2011-04-21 13:00:00,19.5,19.53,19.5,19.52,7400.0,13.7753,13.7964,13.7753,13.7894,7400.0
2011-04-21 13:05:00,19.52,19.52,19.49,19.49,24800.0,13.7894,13.7894,13.7682,13.7682,24800.0
2011-04-21 13:10:00,19.49,19.52,19.49,19.5,13000.0,13.7682,13.7894,13.7682,13.7753,13000.0
2011-04-21 13:15:00,19.5,19.5,19.49,19.49,12200.0,13.7753,13.7753,13.7682,13.7682,12200.0
2011-04-21 13:20:00,19.49,19.49,19.49,19.49,3000.0,13.7682,13.7682,13.7682,13.7682,3000.0
2011-04-21 13:25:00,19.49,19.5,19.49,19.5,6600.0,13.7682,13.7753,13.7682,13.7753,6600.0
2011-04-21 13:30:00,19.5,19.5,19.46,19.46,10800.0,13.7753,13.7753,13.747,13.747,10800.0
2011-04-21 13:35:00,19.46,19.47,19.46,19.46,4400.0,13.747,13.7541,13.747,13.747,4400.0
2011-04-21 13:40:00,19.46,19.49,19.46,19.48,13800.0,13.747,13.7682,13.747,13.7611,13800.0
2011-04-21 13:45:00,19.49,19.5,19.49,19.5,6600.0,13.7682,13.7753,13.7682,13.7753,6600.0
2011-04-21 13:50:00,19.49,19.5,19.49,19.5,14800.0,13.7682,13.7753,13.7682,13.7753,14800.0
2011-04-21 13:55:00,19.5,19.52,19.5,19.52,7400.0,13.7753,13.7894,13.7753,13.7894,7400.0
2011-04-21 14:00:00,19.52,19.52,19.51,19.52,17600.0,13.7894,13.7894,13.7823,13.7894,17600.0
2011-04-21 14:05:00,19.52,19.53,19.51,19.53,9400.0,13.7894,13.7964,13.7823,13.7964,9400.0
2011-04-21 14:10:00,19.53,19.55,19.53,19.55,11600.0,13.7964,13.8106,13.7964,13.8106,11600.0
2011-04-21 14:15:00,19.55,19.55,19.53,19.54,9600.0,13.8106,13.8106,13.7964,13.8035,9600.0
2011-04-21 14:20:00,19.54,19.55,19.54,19.54,9400.0,13.8035,13.8106,13.8035,13.8035,9400.0
2011-04-21 14:25:00,19.54,19.54,19.53,19.54,12200.0,13.8035,13.8035,13.7964,13.8035,12200.0
2011-04-21 14:30:00,19.54,19.55,19.54,19.54,25400.0,13.8035,13.8106,13.8035,13.8035,25400.0
2011-04-21 14:35:00,19.54,19.54,19.54,19.54,10400.0,13.8035,13.8035,13.8035,13.8035,10400.0
2011-04-21 14:40:00,19.55,19.55,19.53,19.53,13600.0,13.8106,13.8106,13.7964,13.7964,13600.0
2011-04-21 14:45:00,19.53,19.54,19.51,19.52,13600.0,13.7964,13.8035,13.7823,13.7894,13600.0
2011-04-21 14:50:00,19.52,19.53,19.51,19.52,18200.0,13.7894,13.7964,13.7823,13.7894,18200.0
2011-04-21 14:55:00,19.52,19.52,19.5,19.5,22800.0,13.7894,13.7894,13.7753,13.7753,22800.0
2011-04-21 15:00:00,19.5,19.52,19.5,19.5,21400.0,13.7753,13.7894,13.7753,13.7753,21400.0
2011-04-21 15:05:00,19.5,19.51,19.5,19.5,14400.0,13.7753,13.7823,13.7753,13.7753,14400.0
2011-04-21 15:10:00,19.5,19.52,19.5,19.52,21600.0,13.7753,13.7894,13.7753,13.7894,21600.0
2011-04-21 15:15:00,19.52,19.53,19.52,19.52,17000.0,13.7894,13.7964,13.7894,13.7894,17000.0
2011-04-21 15:20:00,19.52,19.53,19.52,19.52,19600.0,13.7894,13.7964,13.7894,13.7894,19600.0
2011-04-21 15:25:00,19.52,19.53,19.52,19.52,12200.0,13.7894,13.7964,13.7894,13.7894,12200.0
2011-04-21 15:30:00,19.53,19.54,19.52,19.53,29400.0,13.7964,13.8035,13.7894,13.7964,29400.0
2011-04-21 15:35:00,19.54,19.55,19.54,19.55,21400.0,13.8035,13.8106,13.8035,13.8106,21400.0
2011-04-21 15:40:00,19.55,19.56,19.54,19.55,47600.0,13.8106,13.8176,13.8035,13.8106,47600.0
2011-04-21 15:45:00,19.55,19.56,19.54,19.54,52800.0,13.8106,13.8176,13.8035,13.8035,52800.0
2011-04-21 15:50:00,19.54,19.55,19.54,19.55,39200.0,13.8035,13.8106,13.8035,13.8106,39200.0
2011-04-21 15:55:00,19.54,19.57,19.54,19.56,175800.0,13.8035,13.8247,13.8035,13.8176,175800.0
2011-04-25 09:30:00,19.57,19.6,19.51,19.54,41200.0,13.8247,13.8459,13.7823,13.8035,41200.0
2011-04-25 09:35:00,19.56,19.59,19.54,19.59,16000.0,13.8176,13.8388,13.8035,13.8388,16000.0
2011-04-25 09:40:00,19.58,19.59,19.56,19.58,14400.0,13.8318,13.8388,13.8176,13.8318,14400.0
2011-04-25 09:45:00,19.58,19.63,19.58,19.61,25200.0,13.8318,13.8671,13.8318,13.853,25200.0
2011-04-25 09:50:00,19.63,19.64,19.58,19.59,21400.0,13.8671,13.8742,13.8318,13.8388,21400.0
2011-04-25 09:55:00,19.58,19.61,19.57,19.59,17600.0,13.8318,13.853,13.8247,13.8388,17600.0
2011-04-25 10:00:00,19.6,19.61,19.57,19.6,52800.0,13.8459,13.853,13.8247,13.8459,52800.0
2011-04-25 10:05:00,19.58,19.58,19.54,19.55,46000.0,13.8318,13.8318,13.8035,13.8106,46000.0
2011-04-25 10:10:00,19.54,19.58,19.52,19.58,50000.0,13.8035,13.8318,13.7894,13.8318,50000.0
2011-04-25 10:15:00,19.58,19.61,19.56,19.56,29800.0,13.8318,13.853,13.8176,13.8176,29800.0
2011-04-25 10:20:00,19.56,19.57,19.54,19.55,30600.0,13.8176,13.8247,13.8035,13.8106,30600.0
2011-04-25 10:25:00,19.55,19.58,19.54,19.55,20600.0,13.8106,13.8318,13.8035,13.8106,20600.0
2011-04-25 10:30:00,19.54,19.56,19.53,19.54,18800.0,13.8035,13.8176,13.7964,13.8035,18800.0
2011-04-25 10:35:00,19.54,19.57,19.53,19.57,21600.0,13.8035,13.8247,13.7964,13.8247,21600.0
2011-04-25 10:40:00,19.57,19.58,19.54,19.55,13600.0,13.8247,13.8318,13.8035,13.8106,13600.0
2011-04-25 10:45:00,19.55,19.55,19.52,19.52,21600.0,13.8106,13.8106,13.7894,13.7894,21600.0
2011-04-25 10:50:00,19.52,19.54,19.5,19.5,17800.0,13.7894,13.8035,13.7753,13.7753,17800.0
2011-04-25 10:55:00,19.5,19.5,19.47,19.48,23000.0,13.7753,13.7753,13.7541,13.7611,23000.0
2011-04-25 11:00:00,19.49,19.49,19.47,19.48,26600.0,13.7682,13.7682,13.7541,13.7611,26600.0
2011-04-25 11:05:00,19.48,19.48,19.46,19.46,11600.0,13.7611,13.7611,13.747,13.747,11600.0
2011-04-25 11:10:00,19.46,19.46,19.43,19.44,19600.0,13.747,13.747,13.7258,13.7329,19600.0
2011-04-25 11:15:00,19.44,19.47,19.43,19.47,7200.0,13.7329,13.7541,13.7258,13.7541,7200.0
2011-04-25 11:20:00,19.47,19.47,19.45,19.45,9800.0,13.7541,13.7541,13.7399,13.7399,9800.0
2011-04-25 11:25:00,19.45,19.46,19.45,19.46,8400.0,13.7399,13.747,13.7399,13.747,8400.0
2011-04-25 11:30:00,19.46,19.46,19.46,19.46,8600.0,13.747,13.747,13.747,13.747,8600.0
2011-04-25 11:35:00,19.46,19.47,19.46,19.47,7000.0,13.747,13.7541,13.747,13.7541,7000.0
2011-04-25 11:40:00,19.47,19.49,19.47,19.48,13600.0,13.7541,13.7682,13.7541,13.7611,13600.0
2011-04-25 11:45:00,19.49,19.49,19.48,19.48,12600.0,13.7682,13.7682,13.7611,13.7611,12600.0
2011-04-25 11:50:00,19.49,19.5,19.49,19.5,11200.0,13.7682,13.7753,13.7682,13.7753,11200.0
2011-04-25 11:55:00,19.5,19.53,19.5,19.53,19000.0,13.7753,13.7964,13.7753,13.7964,19000.0
2011-04-25 12:00:00,19.53,19.55,19.52,19.55,9600.0,13.7964,13.8106,13.7894,13.8106,9600.0
2011-04-25 12:05:00,19.55,19.55,19.52,19.53,20200.0,13.8106,13.8106,13.7894,13.7964,20200.0
2011-04-25 12:10:00,19.53,19.54,19.52,19.52,8800.0,13.7964,13.8035,13.7894,13.7894,8800.0
2011-04-25 12:15:00,19.52,19.52,19.5,19.52,11400.0,13.7894,13.7894,13.7753,13.7894,11400.0
2011-04-25 12:20:00,19.52,19.54,19.51,19.54,14200.0,13.7894,13.8035,13.7823,13.8035,14200.0
2011-04-25 12:25:00,19.54,19.54,19.52,19.54,11400.0,13.8035,13.8035,13.7894,13.8035,11400.0
2011-04-25 12:30:00,19.54,19.55,19.53,19.53,10000.0,13.8035,13.8106,13.7964,13.7964,10000.0
2011-04-25 12:35:00,19.54,19.54,19.52,19.53,15600.0,13.8035,13.8035,13.7894,13.7964,15600.0
2011-04-25 12:40:00,19.52,19.53,19.5,19.5,12600.0,13.7894,13.7964,13.7753,13.7753,12600.0
2011-04-25 12:45:00,19.5,19.53,19.5,19.53,9400.0,13.7753,13.7964,13.7753,13.7964,9400.0
2011-04-25 12:50:00,19.53,19.55,19.53,19.54,10000.0,13.7964,13.8106,13.7964,13.8035,10000.0
2011-04-25 12:55:00,19.54,19.55,19.53,19.55,11600.0,13.8035,13.8106,13.7964,13.8106,11600.0
2011-04-25 13:00:00,19.55,19.55,19.54,19.54,11200.0,13.8106,13.8106,13.8035,13.8035,11200.0
2011-04-25 13:05:00,19.55,19.56,19.55,19.55,7400.0,13.8106,13.8176,13.8106,13.8106,7400.0
2011-04-25 13:10:00,19.55,19.57,19.53,19.54,15800.0,13.8106,13.8247,13.7964,13.8035,15800.0
2011-04-25 13:15:00,19.54,19.56,19.53,19.56,10000.0,13.8035,13.8176,13.7964,13.8176,10000.0
2011-04-25 13:20:00,19.57,19.57,19.55,19.56,8800.0,13.8247,13.8247,13.8106,13.8176,8800.0
2011-04-25 13:25:00,19.56,19.59,19.56,19.59,25200.0,13.8176,13.8388,13.8176,13.8388,25200.0
2011-04-25 13:30:00,19.58,19.6,19.58,19.6,23600.0,13.8318,13.8459,13.8318,13.8459,23600.0
2011-04-25 13:35:00,19.6,19.61,19.6,19.61,22200.0,13.8459,13.853,13.8459,13.853,22200.0
2011-04-25 13:40:00,19.61,19.61,19.61,19.61,11000.0,13.853,13.853,13.853,13.853,11000.0
2011-04-25 13:45:00,19.61,19.61,19.61,19.61,9800.0,13.853,13.853,13.853,13.853,9800.0
2011-04-25 13:50:00,19.61,19.61,19.59,19.59,25000.0,13.853,13.853,13.8388,13.8388,25000.0
2011-04-25 13:55:00,19.59,19.59,19.56,19.57,13800.0,13.8388,13.8388,13.8176,13.8247,13800.0
2011-04-25 14:00:00,19.56,19.59,19.56,19.59,20600.0,13.8176,13.8388,13.8176,13.8388,20600.0
2011-04-25 14:05:00,19.59,19.59,19.57,19.57,15600.0,13.8388,13.8388,13.8247,13.8247,15600.0
2011-04-25 14:10:00,19.58,19.59,19.57,19.58,22000.0,13.8318,13.8388,13.8247,13.8318,22000.0
2011-04-25 14:15:00,19.57,19.59,19.57,19.59,18000.0,13.8247,13.8388,13.8247,13.8388,18000.0
2011-04-25 14:20:00,19.59,19.6,19.57,19.58,37400.0,13.8388,13.8459,13.8247,13.8318,37400.0
2011-04-25 14:25:00,19.58,19.59,19.57,19.57,29600.0,13.8318,13.8388,13.8247,13.8247,29600.0
2011-04-25 14:30:00,19.57,19.58,19.57,19.57,7600.0,13.8247,13.8318,13.8247,13.8247,7600.0
2011-04-25 14:35:00,19.57,19.57,19.56,19.56,14400.0,13.8247,13.8247,13.8176,13.8176,14400.0
2011-04-25 14:40:00,19.56,19.58,19.56,19.57,12400.0,13.8176,13.8318,13.8176,13.8247,12400.0
2011-04-25 14:45:00,19.57,19.57,19.56,19.57,27400.0,13.8247,13.8247,13.8176,13.8247,27400.0
2011-04-25 14:50:00,19.57,19.58,19.57,19.57,12000.0,13.8247,13.8318,13.8247,13.8247,12000.0
2011-04-25 14:55:00,19.57,19.59,19.57,19.58,15600.0,13.8247,13.8388,13.8247,13.8318,15600.0
2011-04-25 15:00:00,19.58,19.58,19.57,19.58,23000.0,13.8318,13.8318,13.8247,13.8318,23000.0
2011-04-25 15:05:00,19.58,19.58,19.57,19.57,14400.0,13.8318,13.8318,13.8247,13.8247,14400.0
2011-04-25 15:10:00,19.57,19.57,19.56,19.56,23200.0,13.8247,13.8247,13.8176,13.8176,23200.0
2011-04-25 15:15:00,19.57,19.58,19.56,19.57,30400.0,13.8247,13.8318,13.8176,13.8247,30400.0
2011-04-25 15:20:00,19.56,19.58,19.56,19.58,35000.0,13.8176,13.8318,13.8176,13.8318,35000.0
2011-04-25 15:25:00,19.58,19.6,19.58,19.59,26200.0,13.8318,13.8459,13.8318,13.8388,26200.0
2011-04-25 15:30:00,19.6,19.61,19.59,19.6,54600.0,13.8459,13.853,13.8388,13.8459,54600.0
2011-04-25 15:35:00,19.6,19.61,19.59,19.6,52400.0,13.8459,13.853,13.8388,13.8459,52400.0
2011-04-25 15:40:00,19.6,19.61,19.59,19.6,30200.0,13.8459,13.853,13.8388,13.8459,30200.0
2011-04-25 15:45:00,19.6,19.61,19.59,19.6,58000.0,13.8459,13.853,13.8388,13.8459,58000.0
2011-04-25 15:50:00,19.6,19.6,19.57,19.58,96800.0,13.8459,13.8459,13.8247,13.8318,96800.0
2011-04-25 15:55:00,19.58,19.59,19.57,19.59,86000.0,13.8318,13.8388,13.8247,13.8388,86000.0
2011-04-26 09:30:00,19.52,19.7,19.52,19.68,63000.0,13.7894,13.9165,13.7894,13.9024,63000.0
2011-04-26 09:35:00,19.69,19.69,19.61,19.63,25200.0,13.9095,13.9095,13.853,13.8671,25200.0
2011-04-26 09:40:00,19.62,19.62,19.57,19.59,23600.0,13.86,13.86,13.8247,13.8388,23600.0
2011-04-26 09:45:00,19.6,19.69,19.59,19.67,31200.0,13.8459,13.9095,13.8388,13.8953,31200.0
2011-04-26 09:50:00,19.68,19.73,19.66,19.71,31600.0,13.9024,13.9377,13.8883,13.9236,31600.0
2011-04-26 09:55:00,19.7,19.71,19.67,19.68,11200.0,13.9165,13.9236,13.8953,13.9024,11200.0
2011-04-26 10:00:00,19.68,19.7,19.64,19.64,36600.0,13.9024,13.9165,13.8742,13.8742,36600.0
2011-04-26 10:05:00,19.64,19.67,19.63,19.65,66400.0,13.8742,13.8953,13.8671,13.8812,66400.0
2011-04-26 10:10:00,19.65,19.68,19.64,19.67,63000.0,13.8812,13.9024,13.8742,13.8953,63000.0
2011-04-26 10:15:00,19.67,19.67,19.63,19.65,36000.0,13.8953,13.8953,13.8671,13.8812,36000.0
2011-04-26 10:20:00,19.65,19.7,19.65,19.68,58000.0,13.8812,13.9165,13.8812,13.9024,58000.0
2011-04-26 10:25:00,19.68,19.7,19.66,19.68,10600.0,13.9024,13.9165,13.8883,13.9024,10600.0
2011-04-26 10:30:00,19.68,19.7,19.68,19.68,13400.0,13.9024,13.9165,13.9024,13.9024,13400.0
2011-04-26 10:35:00,19.68,19.7,19.68,19.68,13600.0,13.9024,13.9165,13.9024,13.9024,13600.0
2011-04-26 10:40:00,19.69,19.72,19.67,19.71,63200.0,13.9095,13.9307,13.8953,13.9236,63200.0
2011-04-26 10:45:00,19.71,19.73,19.7,19.73,16000.0,13.9236,13.9377,13.9165,13.9377,16000.0
2011-04-26 10:50:00,19.72,19.73,19.71,19.73,11200.0,13.9307,13.9377,13.9236,13.9377,11200.0
2011-04-26 10:55:00,19.73,19.75,19.72,19.75,29800.0,13.9377,13.9519,13.9307,13.9519,29800.0
2011-04-26 11:00:00,19.75,19.75,19.73,19.75,21800.0,13.9519,13.9519,13.9377,13.9519,21800.0
2011-04-26 11:05:00,19.75,19.75,19.74,19.74,20600.0,13.9519,13.9519,13.9448,13.9448,20600.0
2011-04-26 11:10:00,19.74,19.74,19.73,19.74,8600.0,13.9448,13.9448,13.9377,13.9448,8600.0
2011-04-26 11:15:00,19.74,19.74,19.69,19.7,24400.0,13.9448,13.9448,13.9095,13.9165,24400.0
2011-04-26 11:20:00,19.69,19.74,19.69,19.74,21800.0,13.9095,13.9448,13.9095,13.9448,21800.0
2011-04-26 11:25:00,19.74,19.75,19.73,19.74,28800.0,13.9448,13.9519,13.9377,13.9448,28800.0
2011-04-26 11:30:00,19.74,19.75,19.74,19.75,17400.0,13.9448,13.9519,13.9448,13.9519,17400.0
2011-04-26 11:35:00,19.75,19.75,19.72,19.73,38200.0,13.9519,13.9519,13.9307,13.9377,38200.0
2011-04-26 11:40:00,19.73,19.75,19.72,19.74,33600.0,13.9377,13.9519,13.9307,13.9448,33600.0
2011-04-26 11:45:00,19.74,19.75,19.74,19.74,15200.0,13.9448,13.9519,13.9448,13.9448,15200.0
2011-04-26 11:50:00,19.75,19.75,19.74,19.75,16800.0,13.9519,13.9519,13.9448,13.9519,16800.0
2011-04-26 11:55:00,19.75,19.78,19.74,19.77,44400.0,13.9519,13.9731,13.9448,13.966,44400.0
2011-04-26 12:00:00,19.78,19.83,19.78,19.82,51400.0,13.9731,14.0084,13.9731,14.0013,51400.0
2011-04-26 12:05:00,19.82,19.82,19.77,19.79,21200.0,14.0013,14.0013,13.966,13.9801,21200.0
2011-04-26 12:10:00,19.79,19.82,19.79,19.8,18600.0,13.9801,14.0013,13.9801,13.9872,18600.0
2011-04-26 12:15:00,19.81,19.81,19.77,19.79,16600.0,13.9942,13.9942,13.966,13.9801,16600.0
2011-04-26 12:20:00,19.8,19.81,19.79,19.8,31600.0,13.9872,13.9942,13.9801,13.9872,31600.0
2011-04-26 12:25:00,19.81,19.81,19.79,19.79,21800.0,13.9942,13.9942,13.9801,13.9801,21800.0
2011-04-26 12:30:00,19.79,19.83,19.79,19.83,16400.0,13.9801,14.0084,13.9801,14.0084,16400.0
2011-04-26 12:35:00,19.83,19.83,19.82,19.83,21400.0,14.0084,14.0084,14.0013,14.0084,21400.0
2011-04-26 12:40:00,19.82,19.84,19.81,19.84,26600.0,14.0013,14.0154,13.9942,14.0154,26600.0
2011-04-26 12:45:00,19.84,19.84,19.79,19.79,15600.0,14.0154,14.0154,13.9801,13.9801,15600.0
2011-04-26 12:50:00,19.79,19.81,19.79,19.8,24400.0,13.9801,13.9942,13.9801,13.9872,24400.0
2011-04-26 12:55:00,19.8,19.8,19.77,19.77,18000.0,13.9872,13.9872,13.966,13.966,18000.0
2011-04-26 13:00:00,19.77,19.77,19.75,19.75,13200.0,13.966,13.966,13.9519,13.9519,13200.0
2011-04-26 13:05:00,19.75,19.76,19.75,19.75,18000.0,13.9519,13.9589,13.9519,13.9519,18000.0
2011-04-26 13:10:00,19.75,19.75,19.74,19.75,22600.0,13.9519,13.9519,13.9448,13.9519,22600.0
2011-04-26 13:15:00,19.75,19.77,19.75,19.75,13800.0,13.9519,13.966,13.9519,13.9519,13800.0
2011-04-26 13:20:00,19.75,19.79,19.75,19.79,16800.0,13.9519,13.9801,13.9519,13.9801,16800.0
2011-04-26 13:25:00,19.78,19.82,19.78,19.82,22000.0,13.9731,14.0013,13.9731,14.0013,22000.0
2011-04-26 13:30:00,19.81,19.81,19.78,19.78,40800.0,13.9942,13.9942,13.9731,13.9731,40800.0
2011-04-26 13:35:00,19.78,19.82,19.78,19.81,27200.0,13.9731,14.0013,13.9731,13.9942,27200.0
2011-04-26 13:40:00,19.81,19.84,19.81,19.82,28600.0,13.9942,14.0154,13.9942,14.0013,28600.0
2011-04-26 13:45:00,19.82,19.83,19.82,19.83,5200.0,14.0013,14.0084,14.0013,14.0084,5200.0
2011-04-26 13:50:00,19.83,19.86,19.82,19.85,23400.0,14.0084,14.0296,14.0013,14.0225,23400.0
2011-04-26 13:55:00,19.85,19.85,19.83,19.83,18000.0,14.0225,14.0225,14.0084,14.0084,18000.0
2011-04-26 14:00:00,19.83,19.84,19.82,19.83,24000.0,14.0084,14.0154,14.0013,14.0084,24000.0
2011-04-26 14:05:00,19.83,19.85,19.82,19.84,20400.0,14.0084,14.0225,14.0013,14.0154,20400.0
2011-04-26 14:10:00,19.84,19.88,19.83,19.87,72600.0,14.0154,14.0437,14.0084,14.0366,72600.0
2011-04-26 14:15:00,19.88,19.92,19.87,19.92,36400.0,14.0437,14.072,14.0366,14.072,36400.0
2011-04-26 14:20:00,19.92,19.92,19.88,19.88,26400.0,14.072,14.072,14.0437,14.0437,26400.0
2011-04-26 14:25:00,19.88,19.89,19.87,19.89,36800.0,14.0437,14.0508,14.0366,14.0508,36800.0
2011-04-26 14:30:00,19.9,19.9,19.88,19.9,19400.0,14.0578,14.0578,14.0437,14.0578,19400.0
2011-04-26 14:35:00,19.9,19.9,19.88,19.88,26000.0,14.0578,14.0578,14.0437,14.0437,26000.0
2011-04-26 14:40:00,19.88,19.9,19.88,19.89,21200.0,14.0437,14.0578,14.0437,14.0508,21200.0
2011-04-26 14:45:00,19.9,19.93,19.9,19.91,65400.0,14.0578,14.079,14.0578,14.0649,65400.0
2011-04-26 14:50:00,19.91,19.91,19.89,19.89,26200.0,14.0649,14.0649,14.0508,14.0508,26200.0
2011-04-26 14:55:00,19.89,19.91,19.88,19.91,36600.0,14.0508,14.0649,14.0437,14.0649,36600.0
2011-04-26 15:00:00,19.91,19.92,19.9,19.91,34600.0,14.0649,14.072,14.0578,14.0649,34600.0
2011-04-26 15:05:00,19.91,19.93,19.89,19.93,91000.0,14.0649,14.079,14.0508,14.079,91000.0
2011-04-26 15:10:00,19.94,19.96,19.93,19.95,48000.0,14.0861,14.1002,14.079,14.0931,48000.0
2011-04-26 15:15:00,19.95,19.96,19.93,19.93,97000.0,14.0931,14.1002,14.079,14.079,97000.0
2011-04-26 15:20:00,19.92,19.92,19.89,19.9,49200.0,14.072,14.072,14.0508,14.0578,49200.0
2011-04-26 15:25:00,19.89,19.9,19.88,19.9,54000.0,14.0508,14.0578,14.0437,14.0578,54000.0
2011-04-26 15:30:00,19.89,19.9,19.88,19.88,41400.0,14.0508,14.0578,14.0437,14.0437,41400.0
2011-04-26 15:35:00,19.88,19.9,19.88,19.88,67000.0,14.0437,14.0578,14.0437,14.0437,67000.0
2011-04-26 15:40:00,19.88,19.91,19.87,19.9,73400.0,14.0437,14.0649,14.0366,14.0578,73400.0
2011-04-26 15:45:00,19.91,19.91,19.88,19.9,88800.0,14.0649,14.0649,14.0437,14.0578,88800.0
2011-04-26 15:50:00,19.89,19.89,19.87,19.89,116400.0,14.0508,14.0508,14.0366,14.0508,116400.0
2011-04-26 15:55:00,19.89,19.9,19.87,19.9,146000.0,14.0508,14.0578,14.0366,14.0578,146000.0
2011-04-27 09:30:00,19.97,19.99,19.88,19.94,59200.0,14.1073,14.1214,14.0437,14.0861,59200.0
2011-04-27 09:35:00,19.95,20.0,19.95,19.98,78600.0,14.0931,14.1285,14.0931,14.1143,78600.0
2011-04-27 09:40:00,19.99,20.0,19.96,20.0,21000.0,14.1214,14.1285,14.1002,14.1285,21000.0
2011-04-27 09:45:00,20.0,20.05,19.99,20.05,34600.0,14.1285,14.1638,14.1214,14.1638,34600.0
2011-04-27 09:50:00,20.05,20.06,20.03,20.06,47800.0,14.1638,14.1708,14.1497,14.1708,47800.0
2011-04-27 09:55:00,20.06,20.06,20.01,20.02,71400.0,14.1708,14.1708,14.1355,14.1426,71400.0
2011-04-27 10:00:00,20.02,20.02,19.98,19.99,91600.0,14.1426,14.1426,14.1143,14.1214,91600.0
2011-04-27 10:05:00,19.99,20.02,19.99,20.02,144800.0,14.1214,14.1426,14.1214,14.1426,144800.0
2011-04-27 10:10:00,20.02,20.02,19.99,20.0,126400.0,14.1426,14.1426,14.1214,14.1285,126400.0
2011-04-27 10:15:00,20.0,20.02,19.98,19.98,74600.0,14.1285,14.1426,14.1143,14.1143,74600.0
2011-04-27 10:20:00,19.98,20.01,19.98,20.0,75200.0,14.1143,14.1355,14.1143,14.1285,75200.0
2011-04-27 10:25:00,20.0,20.03,20.0,20.0,43600.0,14.1285,14.1497,14.1285,14.1285,43600.0
2011-04-27 10:30:00,20.0,20.02,20.0,20.0,45600.0,14.1285,14.1426,14.1285,14.1285,45600.0
2011-04-27 10:35:00,20.0,20.02,19.99,20.02,49000.0,14.1285,14.1426,14.1214,14.1426,49000.0
2011-04-27 10:40:00,20.02,20.02,19.99,20.02,52800.0,14.1426,14.1426,14.1214,14.1426,52800.0
2011-04-27 10:45:00,20.02,20.04,20.01,20.04,31400.0,14.1426,14.1567,14.1355,14.1567,31400.0
2011-04-27 10:50:00,20.04,20.04,20.02,20.03,23800.0,14.1567,14.1567,14.1426,14.1497,23800.0
2011-04-27 10:55:00,20.03,20.04,20.0,20.03,60600.0,14.1497,14.1567,14.1285,14.1497,60600.0
2011-04-27 11:00:00,20.03,20.07,20.03,20.07,28200.0,14.1497,14.1779,14.1497,14.1779,28200.0
2011-04-27 11:05:00,20.07,20.09,20.04,20.08,37600.0,14.1779,14.192,14.1567,14.185,37600.0
2011-04-27 11:10:00,20.08,20.09,20.05,20.05,58200.0,14.185,14.192,14.1638,14.1638,58200.0
2011-04-27 11:15:00,20.05,20.05,20.02,20.02,25400.0,14.1638,14.1638,14.1426,14.1426,25400.0
2011-04-27 11:20:00,20.02,20.03,20.0,20.0,36000.0,14.1426,14.1497,14.1285,14.1285,36000.0
2011-04-27 11:25:00,20.0,20.04,20.0,20.03,20600.0,14.1285,14.1567,14.1285,14.1497,20600.0
2011-04-27 11:30:00,20.03,20.03,20.0,20.02,12800.0,14.1497,14.1497,14.1285,14.1426,12800.0
2011-04-27 11:35:00,20.02,20.03,20.01,20.02,17400.0,14.1426,14.1497,14.1355,14.1426,17400.0
2011-04-27 11:40:00,20.01,20.05,20.0,20.05,17400.0,14.1355,14.1638,14.1285,14.1638,17400.0
2011-04-27 11:45:00,20.04,20.07,20.03,20.06,78400.0,14.1567,14.1779,14.1497,14.1708,78400.0
2011-04-27 11:50:00,20.06,20.09,20.06,20.07,19800.0,14.1708,14.192,14.1708,14.1779,19800.0
2011-04-27 11:55:00,20.08,20.11,20.06,20.09,45000.0,14.185,14.2062,14.1708,14.192,45000.0
2011-04-27 12:00:00,20.1,20.11,20.1,20.11,18800.0,14.1991,14.2062,14.1991,14.2062,18800.0
2011-04-27 12:05:00,20.11,20.11,20.08,20.08,15200.0,14.2062,14.2062,14.185,14.185,15200.0
2011-04-27 12:10:00,20.08,20.1,20.08,20.1,23600.0,14.185,14.1991,14.185,14.1991,23600.0
2011-04-27 12:15:00,20.1,20.12,20.09,20.11,22200.0,14.1991,14.2132,14.192,14.2062,22200.0
2011-04-27 12:20:00,20.11,20.11,20.1,20.11,13600.0,14.2062,14.2062,14.1991,14.2062,13600.0
2011-04-27 12:25:00,20.11,20.11,20.1,20.11,12800.0,14.2062,14.2062,14.1991,14.2062,12800.0
2011-04-27 12:30:00,20.11,20.13,20.09,20.11,29200.0,14.2062,14.2203,14.192,14.2062,29200.0
2011-04-27 12:35:00,20.11,20.14,20.05,20.11,96000.0,14.2062,14.2274,14.1638,14.2062,96000.0
2011-04-27 12:40:00,20.11,20.13,20.1,20.12,44000.0,14.2062,14.2203,14.1991,14.2132,44000.0
2011-04-27 12:45:00,20.11,20.12,20.09,20.1,58400.0,14.2062,14.2132,14.192,14.1991,58400.0
2011-04-27 12:50:00,20.1,20.14,20.1,20.14,26400.0,14.1991,14.2274,14.1991,14.2274,26400.0
2011-04-27 12:55:00,20.14,20.14,20.13,20.13,16000.0,14.2274,14.2274,14.2203,14.2203,16000.0
2011-04-27 13:00:00,20.13,20.13,20.11,20.13,22400.0,14.2203,14.2203,14.2062,14.2203,22400.0
2011-04-27 13:05:00,20.13,20.13,20.1,20.12,11600.0,14.2203,14.2203,14.1991,14.2132,11600.0
2011-04-27 13:10:00,20.11,20.12,20.11,20.11,15400.0,14.2062,14.2132,14.2062,14.2062,15400.0
2011-04-27 13:15:00,20.11,20.13,20.11,20.13,23600.0,14.2062,14.2203,14.2062,14.2203,23600.0
2011-04-27 13:20:00,20.12,20.13,20.11,20.11,15400.0,14.2132,14.2203,14.2062,14.2062,15400.0
2011-04-27 13:25:00,20.11,20.13,20.11,20.11,10200.0,14.2062,14.2203,14.2062,14.2062,10200.0
2011-04-27 13:30:00,20.11,20.11,20.09,20.1,18200.0,14.2062,14.2062,14.192,14.1991,18200.0
2011-04-27 13:35:00,20.09,20.11,20.09,20.09,26800.0,14.192,14.2062,14.192,14.192,26800.0
2011-04-27 13:40:00,20.09,20.14,20.09,20.14,32000.0,14.192,14.2274,14.192,14.2274,32000.0
2011-04-27 13:45:00,20.13,20.15,20.12,20.13,14200.0,14.2203,14.2344,14.2132,14.2203,14200.0
2011-04-27 13:50:00,20.13,20.15,20.13,20.14,15000.0,14.2203,14.2344,14.2203,14.2274,15000.0
2011-04-27 13:55:00,20.14,20.14,20.13,20.13,7000.0,14.2274,14.2274,14.2203,14.2203,7000.0
2011-04-27 14:00:00,20.14,20.15,20.12,20.12,23200.0,14.2274,14.2344,14.2132,14.2132,23200.0
2011-04-27 14:05:00,20.13,20.14,20.12,20.13,12600.0,14.2203,14.2274,14.2132,14.2203,12600.0
2011-04-27 14:10:00,20.14,20.14,20.11,20.12,21800.0,14.2274,14.2274,14.2062,14.2132,21800.0
2011-04-27 14:15:00,20.12,20.13,20.1,20.12,42600.0,14.2132,14.2203,14.1991,14.2132,42600.0
2011-04-27 14:20:00,20.12,20.14,20.11,20.11,42000.0,14.2132,14.2274,14.2062,14.2062,42000.0
2011-04-27 14:25:00,20.12,20.13,20.08,20.09,26400.0,14.2132,14.2203,14.185,14.192,26400.0
2011-04-27 14:30:00,20.09,20.11,20.09,20.11,28200.0,14.192,14.2062,14.192,14.2062,28200.0
2011-04-27 14:35:00,20.11,20.14,20.11,20.13,22800.0,14.2062,14.2274,14.2062,14.2203,22800.0
2011-04-27 14:40:00,20.12,20.13,20.1,20.11,19600.0,14.2132,14.2203,14.1991,14.2062,19600.0
2011-04-27 14:45:00,20.11,20.13,20.11,20.11,19200.0,14.2062,14.2203,14.2062,14.2062,19200.0
2011-04-27 14:50:00,20.11,20.14,20.11,20.13,27400.0,14.2062,14.2274,14.2062,14.2203,27400.0
2011-04-27 14:55:00,20.13,20.15,20.13,20.15,561600.0,14.2203,14.2344,14.2203,14.2344,561600.0
2011-04-27 15:00:00,20.15,20.17,20.14,20.17,32600.0,14.2344,14.2486,14.2274,14.2486,32600.0
2011-04-27 15:05:00,20.17,20.17,20.15,20.16,21800.0,14.2486,14.2486,14.2344,14.2415,21800.0
2011-04-27 15:10:00,20.16,20.17,20.15,20.15,39000.0,14.2415,14.2486,14.2344,14.2344,39000.0
2011-04-27 15:15:00,20.15,20.17,20.14,20.16,38800.0,14.2344,14.2486,14.2274,14.2415,38800.0
2011-04-27 15:20:00,20.17,20.17,20.14,20.14,69200.0,14.2486,14.2486,14.2274,14.2274,69200.0
2011-04-27 15:25:00,20.14,20.17,20.13,20.17,46400.0,14.2274,14.2486,14.2203,14.2486,46400.0
2011-04-27 15:30:00,20.16,20.21,20.16,20.21,74400.0,14.2415,14.2768,14.2415,14.2768,74400.0
2011-04-27 15:35:00,20.21,20.24,20.21,20.23,51800.0,14.2768,14.298,14.2768,14.2909,51800.0
2011-04-27 15:40:00,20.24,20.25,20.23,20.23,100200.0,14.298,14.3051,14.2909,14.2909,100200.0
2011-04-27 15:45:00,20.23,20.25,20.22,20.24,142000.0,14.2909,14.3051,14.2839,14.298,142000.0
2011-04-27 15:50:00,20.24,20.27,20.24,20.25,226200.0,14.298,14.3192,14.298,14.3051,226200.0
2011-04-27 15:55:00,20.25,20.25,20.21,20.23,183200.0,14.3051,14.3051,14.2768,14.2909,183200.0
2011-04-28 09:30:00,20.2,20.29,20.14,20.26,68800.0,14.2697,14.3333,14.2274,14.3121,68800.0
2011-04-28 09:35:00,20.28,20.29,20.23,20.24,36800.0,14.3263,14.3333,14.2909,14.298,36800.0
2011-04-28 09:40:00,20.24,20.25,20.21,20.21,44000.0,14.298,14.3051,14.2768,14.2768,44000.0
2011-04-28 09:45:00,20.22,20.22,20.18,20.22,33800.0,14.2839,14.2839,14.2556,14.2839,33800.0
2011-04-28 09:50:00,20.21,20.27,20.2,20.25,39400.0,14.2768,14.3192,14.2697,14.3051,39400.0
2011-04-28 09:55:00,20.25,20.3,20.25,20.29,49600.0,14.3051,14.3404,14.3051,14.3333,49600.0
2011-04-28 10:00:00,20.29,20.32,20.28,20.31,39000.0,14.3333,14.3545,14.3263,14.3475,39000.0
2011-04-28 10:05:00,20.31,20.31,20.27,20.28,33000.0,14.3475,14.3475,14.3192,14.3263,33000.0
2011-04-28 10:10:00,20.28,20.29,20.26,20.29,17000.0,14.3263,14.3333,14.3121,14.3333,17000.0
2011-04-28 10:15:00,20.29,20.29,20.25,20.28,28200.0,14.3333,14.3333,14.3051,14.3263,28200.0
2011-04-28 10:20:00,20.28,20.29,20.27,20.27,23400.0,14.3263,14.3333,14.3192,14.3192,23400.0
2011-04-28 10:25:00,20.27,20.29,20.25,20.25,28000.0,14.3192,14.3333,14.3051,14.3051,28000.0
2011-04-28 10:30:00,20.25,20.27,20.24,20.25,20200.0,14.3051,14.3192,14.298,14.3051,20200.0
2011-04-28 10:35:00,20.26,20.27,20.25,20.27,23200.0,14.3121,14.3192,14.3051,14.3192,23200.0
2011-04-28 10:40:00,20.27,20.28,20.25,20.26,20000.0,14.3192,14.3263,14.3051,14.3121,20000.0
2011-04-28 10:45:00,20.26,20.3,20.26,20.29,28200.0,14.3121,14.3404,14.3121,14.3333,28200.0
2011-04-28 10:50:00,20.29,20.31,20.29,20.31,31400.0,14.3333,14.3475,14.3333,14.3475,31400.0
2011-04-28 10:55:00,20.31,20.34,20.31,20.34,26800.0,14.3475,14.3686,14.3475,14.3686,26800.0
2011-04-28 11:00:00,20.34,20.35,20.34,20.35,13400.0,14.3686,14.3757,14.3686,14.3757,13400.0
2011-04-28 11:05:00,20.35,20.36,20.35,20.36,53200.0,14.3757,14.3828,14.3757,14.3828,53200.0
2011-04-28 11:10:00,20.36,20.36,20.33,20.33,26800.0,14.3828,14.3828,14.3616,14.3616,26800.0
2011-04-28 11:15:00,20.33,20.33,20.31,20.32,11800.0,14.3616,14.3616,14.3475,14.3545,11800.0
2011-04-28 11:20:00,20.32,20.34,20.32,20.34,33800.0,14.3545,14.3686,14.3545,14.3686,33800.0
2011-04-28 11:25:00,20.34,20.34,20.32,20.34,23000.0,14.3686,14.3686,14.3545,14.3686,23000.0
2011-04-28 11:30:00,20.33,20.34,20.33,20.34,28600.0,14.3616,14.3686,14.3616,14.3686,28600.0
2011-04-28 11:35:00,20.34,20.35,20.33,20.33,70000.0,14.3686,14.3757,14.3616,14.3616,70000.0
2011-04-28 11:40:00,20.33,20.34,20.33,20.33,27000.0,14.3616,14.3686,14.3616,14.3616,27000.0
2011-04-28 11:45:00,20.33,20.34,20.28,20.31,52600.0,14.3616,14.3686,14.3263,14.3475,52600.0
2011-04-28 11:50:00,20.31,20.32,20.29,20.31,23000.0,14.3475,14.3545,14.3333,14.3475,23000.0
2011-04-28 11:55:00,20.3,20.31,20.3,20.31,31800.0,14.3404,14.3475,14.3404,14.3475,31800.0
2011-04-28 12:00:00,20.3,20.31,20.29,20.3,65600.0,14.3404,14.3475,14.3333,14.3404,65600.0
2011-04-28 12:05:00,20.3,20.31,20.3,20.3,26200.0,14.3404,14.3475,14.3404,14.3404,26200.0
2011-04-28 12:10:00,20.3,20.3,20.27,20.28,39200.0,14.3404,14.3404,14.3192,14.3263,39200.0
2011-04-28 12:15:00,20.28,20.29,20.26,20.27,24200.0,14.3263,14.3333,14.3121,14.3192,24200.0
2011-04-28 12:20:00,20.27,20.27,20.26,20.26,36600.0,14.3192,14.3192,14.3121,14.3121,36600.0
2011-04-28 12:25:00,20.27,20.29,20.26,20.29,63400.0,14.3192,14.3333,14.3121,14.3333,63400.0
2011-04-28 12:30:00,20.29,20.31,20.29,20.31,37800.0,14.3333,14.3475,14.3333,14.3475,37800.0
2011-04-28 12:35:00,20.31,20.32,20.31,20.32,27000.0,14.3475,14.3545,14.3475,14.3545,27000.0
2011-04-28 12:40:00,20.32,20.33,20.32,20.32,12800.0,14.3545,14.3616,14.3545,14.3545,12800.0
2011-04-28 12:45:00,20.33,20.33,20.32,20.33,36600.0,14.3616,14.3616,14.3545,14.3616,36600.0
2011-04-28 12:50:00,20.33,20.34,20.29,20.3,145000.0,14.3616,14.3686,14.3333,14.3404,145000.0
2011-04-28 12:55:00,20.31,20.34,20.3,20.34,32400.0,14.3475,14.3686,14.3404,14.3686,32400.0
2011-04-28 13:00:00,20.33,20.33,20.32,20.33,43200.0,14.3616,14.3616,14.3545,14.3616,43200.0
2011-04-28 13:05:00,20.33,20.33,20.31,20.32,47800.0,14.3616,14.3616,14.3475,14.3545,47800.0
2011-04-28 13:10:00,20.31,20.32,20.31,20.32,41200.0,14.3475,14.3545,14.3475,14.3545,41200.0
2011-04-28 13:15:00,20.32,20.33,20.31,20.33,56600.0,14.3545,14.3616,14.3475,14.3616,56600.0
2011-04-28 13:20:00,20.33,20.34,20.33,20.33,47200.0,14.3616,14.3686,14.3616,14.3616,47200.0
2011-04-28 13:25:00,20.33,20.35,20.33,20.35,24400.0,14.3616,14.3757,14.3616,14.3757,24400.0
2011-04-28 13:30:00,20.35,20.35,20.32,20.33,42400.0,14.3757,14.3757,14.3545,14.3616,42400.0
2011-04-28 13:35:00,20.33,20.33,20.29,20.31,29400.0,14.3616,14.3616,14.3333,14.3475,29400.0
2011-04-28 13:40:00,20.31,20.32,20.3,20.32,17400.0,14.3475,14.3545,14.3404,14.3545,17400.0
2011-04-28 13:45:00,20.32,20.33,20.32,20.32,22000.0,14.3545,14.3616,14.3545,14.3545,22000.0
2011-04-28 13:50:00,20.32,20.35,20.32,20.34,35600.0,14.3545,14.3757,14.3545,14.3686,35600.0
2011-04-28 13:55:00,20.34,20.36,20.33,20.34,62600.0,14.3686,14.3828,14.3616,14.3686,62600.0
2011-04-28 14:00:00,20.34,20.35,20.29,20.29,32200.0,14.3686,14.3757,14.3333,14.3333,32200.0
2011-04-28 14:05:00,20.29,20.3,20.29,20.3,38800.0,14.3333,14.3404,14.3333,14.3404,38800.0
2011-04-28 14:10:00,20.3,20.3,20.27,20.27,28800.0,14.3404,14.3404,14.3192,14.3192,28800.0
2011-04-28 14:15:00,20.27,20.3,20.27,20.3,24000.0,14.3192,14.3404,14.3192,14.3404,24000.0
2011-04-28 14:20:00,20.3,20.3,20.29,20.3,21600.0,14.3404,14.3404,14.3333,14.3404,21600.0
2011-04-28 14:25:00,20.3,20.3,20.27,20.27,22200.0,14.3404,14.3404,14.3192,14.3192,22200.0
2011-04-28 14:30:00,20.28,20.3,20.28,20.29,23800.0,14.3263,14.3404,14.3263,14.3333,23800.0
2011-04-28 14:35:00,20.3,20.32,20.29,20.31,25200.0,14.3404,14.3545,14.3333,14.3475,25200.0
2011-04-28 14:40:00,20.31,20.33,20.31,20.32,34400.0,14.3475,14.3616,14.3475,14.3545,34400.0
2011-04-28 14:45:00,20.32,20.33,20.32,20.32,33400.0,14.3545,14.3616,14.3545,14.3545,33400.0
2011-04-28 14:50:00,20.31,20.35,20.31,20.35,36600.0,14.3475,14.3757,14.3475,14.3757,36600.0
2011-04-28 14:55:00,20.35,20.35,20.33,20.33,17800.0,14.3757,14.3757,14.3616,14.3616,17800.0
2011-04-28 15:00:00,20.33,20.33,20.31,20.31,36400.0,14.3616,14.3616,14.3475,14.3475,36400.0
2011-04-28 15:05:00,20.31,20.33,20.3,20.32,25800.0,14.3475,14.3616,14.3404,14.3545,25800.0
2011-04-28 15:10:00,20.32,20.34,20.31,20.33,46600.0,14.3545,14.3686,14.3475,14.3616,46600.0
2011-04-28 15:15:00,20.33,20.34,20.33,20.33,38200.0,14.3616,14.3686,14.3616,14.3616,38200.0
2011-04-28 15:20:00,20.33,20.34,20.32,20.33,77800.0,14.3616,14.3686,14.3545,14.3616,77800.0
2011-04-28 15:25:00,20.32,20.35,20.32,20.35,32400.0,14.3545,14.3757,14.3545,14.3757,32400.0
2011-04-28 15:30:00,20.35,20.38,20.35,20.38,70400.0,14.3757,14.3969,14.3757,14.3969,70400.0
2011-04-28 15:35:00,20.38,20.39,20.38,20.39,42200.0,14.3969,14.404,14.3969,14.404,42200.0
2011-04-28 15:40:00,20.39,20.4,20.39,20.4,78800.0,14.404,14.411,14.404,14.411,78800.0
2011-04-28 15:45:00,20.4,20.41,20.36,20.36,95200.0,14.411,14.4181,14.3828,14.3828,95200.0
2011-04-28 15:50:00,20.37,20.4,20.37,20.37,129200.0,14.3898,14.411,14.3898,14.3898,129200.0
2011-04-28 15:55:00,20.36,20.38,20.36,20.36,142600.0,14.3828,14.3969,14.3828,14.3828,142600.0
2011-04-29 09:30:00,20.41,20.45,20.38,20.43,82000.0,14.4181,14.4464,14.3969,14.4322,82000.0
2011-04-29 09:35:00,20.43,20.43,20.38,20.41,50000.0,14.4322,14.4322,14.3969,14.4181,50000.0
2011-04-29 09:40:00,20.41,20.43,20.4,20.43,91000.0,14.4181,14.4322,14.411,14.4322,91000.0
2011-04-29 09:45:00,20.43,20.44,20.4,20.4,40200.0,14.4322,14.4393,14.411,14.411,40200.0
2011-04-29 09:50:00,20.4,20.43,20.4,20.41,35200.0,14.411,14.4322,14.411,14.4181,35200.0
2011-04-29 09:55:00,20.41,20.41,20.31,20.31,47800.0,14.4181,14.4181,14.3475,14.3475,47800.0
2011-04-29 10:00:00,20.31,20.38,20.31,20.35,95600.0,14.3475,14.3969,14.3475,14.3757,95600.0
2011-04-29 10:05:00,20.35,20.35,20.32,20.34,76200.0,14.3757,14.3757,14.3545,14.3686,76200.0
2011-04-29 10:10:00,20.34,20.36,20.34,20.36,18000.0,14.3686,14.3828,14.3686,14.3828,18000.0
2011-04-29 10:15:00,20.37,20.39,20.36,20.36,35200.0,14.3898,14.404,14.3828,14.3828,35200.0
2011-04-29 10:20:00,20.36,20.38,20.35,20.36,19400.0,14.3828,14.3969,14.3757,14.3828,19400.0
2011-04-29 10:25:00,20.36,20.38,20.36,20.36,30400.0,14.3828,14.3969,14.3828,14.3828,30400.0
2011-04-29 10:30:00,20.36,20.36,20.35,20.36,22600.0,14.3828,14.3828,14.3757,14.3828,22600.0
2011-04-29 10:35:00,20.36,20.36,20.34,20.35,23800.0,14.3828,14.3828,14.3686,14.3757,23800.0
2011-04-29 10:40:00,20.35,20.35,20.34,20.35,93800.0,14.3757,14.3757,14.3686,14.3757,93800.0
2011-04-29 10:45:00,20.35,20.38,20.34,20.36,32400.0,14.3757,14.3969,14.3686,14.3828,32400.0
2011-04-29 10:50:00,20.38,20.38,20.37,20.38,57600.0,14.3969,14.3969,14.3898,14.3969,57600.0
2011-04-29 10:55:00,20.38,20.39,20.36,20.36,18200.0,14.3969,14.404,14.3828,14.3828,18200.0
2011-04-29 11:00:00,20.36,20.38,20.36,20.36,54200.0,14.3828,14.3969,14.3828,14.3828,54200.0
2011-04-29 11:05:00,20.36,20.39,20.36,20.36,49800.0,14.3828,14.404,14.3828,14.3828,49800.0
2011-04-29 11:10:00,20.36,20.38,20.35,20.35,80000.0,14.3828,14.3969,14.3757,14.3757,80000.0
2011-04-29 11:15:00,20.36,20.36,20.34,20.34,24400.0,14.3828,14.3828,14.3686,14.3686,24400.0
2011-04-29 11:20:00,20.34,20.35,20.34,20.35,48600.0,14.3686,14.3757,14.3686,14.3757,48600.0
2011-04-29 11:25:00,20.35,20.35,20.34,20.35,27000.0,14.3757,14.3757,14.3686,14.3757,27000.0
2011-04-29 11:30:00,20.35,20.36,20.35,20.36,39600.0,14.3757,14.3828,14.3757,14.3828,39600.0
2011-04-29 11:35:00,20.36,20.37,20.36,20.36,35200.0,14.3828,14.3898,14.3828,14.3828,35200.0
2011-04-29 11:40:00,20.36,20.36,20.34,20.34,41200.0,14.3828,14.3828,14.3686,14.3686,41200.0
2011-04-29 11:45:00,20.34,20.37,20.34,20.37,44200.0,14.3686,14.3898,14.3686,14.3898,44200.0
2011-04-29 11:50:00,20.36,20.36,20.34,20.36,16200.0,14.3828,14.3828,14.3686,14.3828,16200.0
2011-04-29 11:55:00,20.36,20.37,20.34,20.35,13800.0,14.3828,14.3898,14.3686,14.3757,13800.0
2011-04-29 12:00:00,20.34,20.36,20.34,20.35,15200.0,14.3686,14.3828,14.3686,14.3757,15200.0
2011-04-29 12:05:00,20.35,20.35,20.33,20.33,61200.0,14.3757,14.3757,14.3616,14.3616,61200.0
2011-04-29 12:10:00,20.33,20.35,20.33,20.35,87000.0,14.3616,14.3757,14.3616,14.3757,87000.0
2011-04-29 12:15:00,20.35,20.36,20.34,20.34,20600.0,14.3757,14.3828,14.3686,14.3686,20600.0
2011-04-29 12:20:00,20.34,20.36,20.34,20.36,24800.0,14.3686,14.3828,14.3686,14.3828,24800.0
2011-04-29 12:25:00,20.36,20.38,20.36,20.38,13000.0,14.3828,14.3969,14.3828,14.3969,13000.0
2011-04-29 12:30:00,20.38,20.39,20.38,20.38,11000.0,14.3969,14.404,14.3969,14.3969,11000.0
2011-04-29 12:35:00,20.38,20.38,20.37,20.38,2800.0,14.3969,14.3969,14.3898,14.3969,2800.0
2011-04-29 12:40:00,20.37,20.38,20.37,20.38,11200.0,14.3898,14.3969,14.3898,14.3969,11200.0
2011-04-29 12:45:00,20.38,20.38,20.37,20.38,27400.0,14.3969,14.3969,14.3898,14.3969,27400.0
2011-04-29 12:50:00,20.38,20.39,20.38,20.39,11200.0,14.3969,14.404,14.3969,14.404,11200.0
2011-04-29 12:55:00,20.39,20.41,20.39,20.41,12800.0,14.404,14.4181,14.404,14.4181,12800.0
2011-04-29 13:00:00,20.41,20.43,20.4,20.43,64200.0,14.4181,14.4322,14.411,14.4322,64200.0
2011-04-29 13:05:00,20.42,20.45,20.42,20.45,36200.0,14.4252,14.4464,14.4252,14.4464,36200.0
2011-04-29 13:10:00,20.45,20.45,20.44,20.45,19800.0,14.4464,14.4464,14.4393,14.4464,19800.0
2011-04-29 13:15:00,20.45,20.45,20.43,20.43,25400.0,14.4464,14.4464,14.4322,14.4322,25400.0
2011-04-29 13:20:00,20.43,20.44,20.43,20.43,27200.0,14.4322,14.4393,14.4322,14.4322,27200.0
2011-04-29 13:25:00,20.43,20.45,20.43,20.45,40800.0,14.4322,14.4464,14.4322,14.4464,40800.0
2011-04-29 13:30:00,20.45,20.46,20.45,20.46,22400.0,14.4464,14.4534,14.4464,14.4534,22400.0
2011-04-29 13:35:00,20.46,20.46,20.46,20.46,22400.0,14.4534,14.4534,14.4534,14.4534,22400.0
2011-04-29 13:40:00,20.46,20.46,20.43,20.43,24000.0,14.4534,14.4534,14.4322,14.4322,24000.0
2011-04-29 13:45:00,20.43,20.43,20.43,20.43,16800.0,14.4322,14.4322,14.4322,14.4322,16800.0
2011-04-29 13:50:00,20.43,20.43,20.41,20.41,19600.0,14.4322,14.4322,14.4181,14.4181,19600.0
2011-04-29 13:55:00,20.41,20.42,20.41,20.42,18000.0,14.4181,14.4252,14.4181,14.4252,18000.0
2011-04-29 14:00:00,20.42,20.44,20.42,20.44,21800.0,14.4252,14.4393,14.4252,14.4393,21800.0
2011-04-29 14:05:00,20.44,20.45,20.43,20.45,12000.0,14.4393,14.4464,14.4322,14.4464,12000.0
2011-04-29 14:10:00,20.45,20.46,20.45,20.46,55000.0,14.4464,14.4534,14.4464,14.4534,55000.0
2011-04-29 14:15:00,20.46,20.47,20.45,20.47,31400.0,14.4534,14.4605,14.4464,14.4605,31400.0
2011-04-29 14:20:00,20.47,20.48,20.46,20.48,62600.0,14.4605,14.4675,14.4534,14.4675,62600.0
2011-04-29 14:25:00,20.48,20.48,20.47,20.47,17000.0,14.4675,14.4675,14.4605,14.4605,17000.0
2011-04-29 14:30:00,20.47,20.47,20.46,20.46,14800.0,14.4605,14.4605,14.4534,14.4534,14800.0
2011-04-29 14:35:00,20.46,20.49,20.46,20.49,14000.0,14.4534,14.4746,14.4534,14.4746,14000.0
2011-04-29 14:40:00,20.49,20.49,20.46,20.46,27800.0,14.4746,14.4746,14.4534,14.4534,27800.0
2011-04-29 14:45:00,20.46,20.48,20.46,20.48,25800.0,14.4534,14.4675,14.4534,14.4675,25800.0
2011-04-29 14:50:00,20.48,20.48,20.47,20.48,28800.0,14.4675,14.4675,14.4605,14.4675,28800.0
2011-04-29 14:55:00,20.48,20.48,20.46,20.46,13800.0,14.4675,14.4675,14.4534,14.4534,13800.0
2011-04-29 15:00:00,20.46,20.46,20.43,20.44,53800.0,14.4534,14.4534,14.4322,14.4393,53800.0
2011-04-29 15:05:00,20.44,20.47,20.44,20.47,23800.0,14.4393,14.4605,14.4393,14.4605,23800.0
2011-04-29 15:10:00,20.47,20.49,20.47,20.48,28400.0,14.4605,14.4746,14.4605,14.4675,28400.0
2011-04-29 15:15:00,20.48,20.48,20.47,20.47,45400.0,14.4675,14.4675,14.4605,14.4605,45400.0
2011-04-29 15:20:00,20.47,20.49,20.47,20.49,48200.0,14.4605,14.4746,14.4605,14.4746,48200.0
2011-04-29 15:25:00,20.48,20.49,20.48,20.49,43000.0,14.4675,14.4746,14.4675,14.4746,43000.0
2011-04-29 15:30:00,20.49,20.53,20.49,20.53,95000.0,14.4746,14.5029,14.4746,14.5029,95000.0
2011-04-29 15:35:00,20.53,20.55,20.52,20.53,89400.0,14.5029,14.517,14.4958,14.5029,89400.0
2011-04-29 15:40:00,20.52,20.53,20.5,20.52,72600.0,14.4958,14.5029,14.4817,14.4958,72600.0
2011-04-29 15:45:00,20.52,20.54,20.51,20.53,138200.0,14.4958,14.5099,14.4887,14.5029,138200.0
2011-04-29 15:50:00,20.53,20.53,20.5,20.51,106000.0,14.5029,14.5029,14.4817,14.4887,106000.0
2011-04-29 15:55:00,20.51,20.52,20.49,20.52,144000.0,14.4887,14.4958,14.4746,14.4958,144000.0
2011-05-02 09:30:00,20.66,20.67,20.56,20.56,79400.0,14.5947,14.6018,14.5241,14.5241,79400.0
2011-05-02 09:35:00,20.56,20.57,20.5,20.53,39400.0,14.5241,14.5311,14.4817,14.5029,39400.0
2011-05-02 09:40:00,20.53,20.53,20.49,20.51,35800.0,14.5029,14.5029,14.4746,14.4887,35800.0
2011-05-02 09:45:00,20.51,20.51,20.41,20.43,41200.0,14.4887,14.4887,14.4181,14.4322,41200.0
2011-05-02 09:50:00,20.43,20.46,20.39,20.4,31400.0,14.4322,14.4534,14.404,14.411,31400.0
2011-05-02 09:55:00,20.4,20.41,20.39,20.4,19000.0,14.411,14.4181,14.404,14.411,19000.0
2011-05-02 10:00:00,20.4,20.48,20.4,20.47,199000.0,14.411,14.4675,14.411,14.4605,199000.0
2011-05-02 10:05:00,20.47,20.47,20.4,20.42,48200.0,14.4605,14.4605,14.411,14.4252,48200.0
2011-05-02 10:10:00,20.42,20.46,20.41,20.45,22800.0,14.4252,14.4534,14.4181,14.4464,22800.0
2011-05-02 10:15:00,20.45,20.48,20.45,20.47,19800.0,14.4464,14.4675,14.4464,14.4605,19800.0
2011-05-02 10:20:00,20.48,20.5,20.47,20.49,93400.0,14.4675,14.4817,14.4605,14.4746,93400.0
2011-05-02 10:25:00,20.49,20.52,20.49,20.51,18400.0,14.4746,14.4958,14.4746,14.4887,18400.0
2011-05-02 10:30:00,20.52,20.55,20.5,20.53,111000.0,14.4958,14.517,14.4817,14.5029,111000.0
2011-05-02 10:35:00,20.52,20.52,20.49,20.5,47600.0,14.4958,14.4958,14.4746,14.4817,47600.0
2011-05-02 10:40:00,20.49,20.51,20.49,20.5,32600.0,14.4746,14.4887,14.4746,14.4817,32600.0
2011-05-02 10:45:00,20.5,20.53,20.5,20.52,15800.0,14.4817,14.5029,14.4817,14.4958,15800.0
2011-05-02 10:50:00,20.52,20.52,20.48,20.48,46400.0,14.4958,14.4958,14.4675,14.4675,46400.0
2011-05-02 10:55:00,20.48,20.49,20.47,20.49,27800.0,14.4675,14.4746,14.4605,14.4746,27800.0
2011-05-02 11:00:00,20.49,20.5,20.47,20.47,96800.0,14.4746,14.4817,14.4605,14.4605,96800.0
2011-05-02 11:05:00,20.46,20.47,20.45,20.46,36400.0,14.4534,14.4605,14.4464,14.4534,36400.0
2011-05-02 11:10:00,20.46,20.48,20.46,20.46,16000.0,14.4534,14.4675,14.4534,14.4534,16000.0
2011-05-02 11:15:00,20.45,20.46,20.45,20.46,101400.0,14.4464,14.4534,14.4464,14.4534,101400.0
2011-05-02 11:20:00,20.46,20.47,20.43,20.43,75000.0,14.4534,14.4605,14.4322,14.4322,75000.0
2011-05-02 11:25:00,20.43,20.44,20.43,20.43,54400.0,14.4322,14.4393,14.4322,14.4322,54400.0
2011-05-02 11:30:00,20.43,20.43,20.41,20.41,71400.0,14.4322,14.4322,14.4181,14.4181,71400.0
2011-05-02 11:35:00,20.41,20.43,20.41,20.42,30600.0,14.4181,14.4322,14.4181,14.4252,30600.0
2011-05-02 11:40:00,20.42,20.43,20.41,20.41,42200.0,14.4252,14.4322,14.4181,14.4181,42200.0
2011-05-02 11:45:00,20.41,20.42,20.4,20.4,32400.0,14.4181,14.4252,14.411,14.411,32400.0
2011-05-02 11:50:00,20.4,20.42,20.4,20.41,24600.0,14.411,14.4252,14.411,14.4181,24600.0
2011-05-02 11:55:00,20.41,20.43,20.41,20.42,100000.0,14.4181,14.4322,14.4181,14.4252,100000.0
2011-05-02 12:00:00,20.41,20.43,20.41,20.42,16600.0,14.4181,14.4322,14.4181,14.4252,16600.0
2011-05-02 12:05:00,20.41,20.45,20.41,20.45,24800.0,14.4181,14.4464,14.4181,14.4464,24800.0
2011-05-02 12:10:00,20.45,20.45,20.43,20.44,21400.0,14.4464,14.4464,14.4322,14.4393,21400.0
2011-05-02 12:15:00,20.45,20.45,20.41,20.42,35200.0,14.4464,14.4464,14.4181,14.4252,35200.0
2011-05-02 12:20:00,20.42,20.42,20.4,20.41,28800.0,14.4252,14.4252,14.411,14.4181,28800.0
2011-05-02 12:25:00,20.4,20.41,20.37,20.39,24000.0,14.411,14.4181,14.3898,14.404,24000.0
2011-05-02 12:30:00,20.39,20.4,20.36,20.38,61600.0,14.404,14.411,14.3828,14.3969,61600.0
2011-05-02 12:35:00,20.38,20.4,20.38,20.39,27200.0,14.3969,14.411,14.3969,14.404,27200.0
2011-05-02 12:40:00,20.39,20.4,20.38,20.39,24000.0,14.404,14.411,14.3969,14.404,24000.0
2011-05-02 12:45:00,20.38,20.38,20.36,20.36,31600.0,14.3969,14.3969,14.3828,14.3828,31600.0
2011-05-02 12:50:00,20.36,20.37,20.35,20.36,34800.0,14.3828,14.3898,14.3757,14.3828,34800.0
2011-05-02 12:55:00,20.36,20.37,20.34,20.34,34400.0,14.3828,14.3898,14.3686,14.3686,34400.0
2011-05-02 13:00:00,20.35,20.38,20.35,20.38,53600.0,14.3757,14.3969,14.3757,14.3969,53600.0
2011-05-02 13:05:00,20.38,20.38,20.37,20.38,32800.0,14.3969,14.3969,14.3898,14.3969,32800.0
2011-05-02 13:10:00,20.38,20.39,20.37,20.39,20200.0,14.3969,14.404,14.3898,14.404,20200.0
2011-05-02 13:15:00,20.39,20.41,20.39,20.4,36000.0,14.404,14.4181,14.404,14.411,36000.0
2011-05-02 13:20:00,20.39,20.39,20.35,20.36,43600.0,14.404,14.404,14.3757,14.3828,43600.0
2011-05-02 13:25:00,20.35,20.41,20.35,20.4,57200.0,14.3757,14.4181,14.3757,14.411,57200.0
2011-05-02 13:30:00,20.39,20.45,20.39,20.45,82400.0,14.404,14.4464,14.404,14.4464,82400.0
2011-05-02 13:35:00,20.45,20.47,20.45,20.46,19200.0,14.4464,14.4605,14.4464,14.4534,19200.0
2011-05-02 13:40:00,20.46,20.48,20.46,20.47,27400.0,14.4534,14.4675,14.4534,14.4605,27400.0
2011-05-02 13:45:00,20.47,20.48,20.45,20.45,20000.0,14.4605,14.4675,14.4464,14.4464,20000.0
2011-05-02 13:50:00,20.45,20.45,20.41,20.43,50600.0,14.4464,14.4464,14.4181,14.4322,50600.0
2011-05-02 13:55:00,20.43,20.45,20.43,20.45,35800.0,14.4322,14.4464,14.4322,14.4464,35800.0
2011-05-02 14:00:00,20.44,20.49,20.44,20.49,31800.0,14.4393,14.4746,14.4393,14.4746,31800.0
2011-05-02 14:05:00,20.48,20.49,20.46,20.49,47800.0,14.4675,14.4746,14.4534,14.4746,47800.0
2011-05-02 14:10:00,20.49,20.5,20.48,20.5,36800.0,14.4746,14.4817,14.4675,14.4817,36800.0
2011-05-02 14:15:00,20.49,20.51,20.49,20.5,34000.0,14.4746,14.4887,14.4746,14.4817,34000.0
2011-05-02 14:20:00,20.5,20.5,20.48,20.49,36800.0,14.4817,14.4817,14.4675,14.4746,36800.0
2011-05-02 14:25:00,20.49,20.49,20.45,20.45,31000.0,14.4746,14.4746,14.4464,14.4464,31000.0
2011-05-02 14:30:00,20.45,20.45,20.43,20.45,34000.0,14.4464,14.4464,14.4322,14.4464,34000.0
2011-05-02 14:35:00,20.45,20.45,20.44,20.45,20400.0,14.4464,14.4464,14.4393,14.4464,20400.0
2011-05-02 14:40:00,20.45,20.45,20.42,20.43,33800.0,14.4464,14.4464,14.4252,14.4322,33800.0
2011-05-02 14:45:00,20.43,20.43,20.42,20.42,65200.0,14.4322,14.4322,14.4252,14.4252,65200.0
2011-05-02 14:50:00,20.42,20.42,20.4,20.41,50400.0,14.4252,14.4252,14.411,14.4181,50400.0
2011-05-02 14:55:00,20.41,20.42,20.4,20.41,43000.0,14.4181,14.4252,14.411,14.4181,43000.0
2011-05-02 15:00:00,20.4,20.42,20.4,20.41,48800.0,14.411,14.4252,14.411,14.4181,48800.0
2011-05-02 15:05:00,20.41,20.43,20.41,20.42,30600.0,14.4181,14.4322,14.4181,14.4252,30600.0
2011-05-02 15:10:00,20.42,20.42,20.39,20.39,35200.0,14.4252,14.4252,14.404,14.404,35200.0
2011-05-02 15:15:00,20.39,20.39,20.38,20.39,42000.0,14.404,14.404,14.3969,14.404,42000.0
2011-05-02 15:20:00,20.39,20.39,20.39,20.39,36200.0,14.404,14.404,14.404,14.404,36200.0
2011-05-02 15:25:00,20.39,20.39,20.36,20.36,77000.0,14.404,14.404,14.3828,14.3828,77000.0
2011-05-02 15:30:00,20.36,20.36,20.34,20.34,46800.0,14.3828,14.3828,14.3686,14.3686,46800.0
2011-05-02 15:35:00,20.34,20.36,20.34,20.35,66800.0,14.3686,14.3828,14.3686,14.3757,66800.0
2011-05-02 15:40:00,20.35,20.35,20.31,20.32,98200.0,14.3757,14.3757,14.3475,14.3545,98200.0
2011-05-02 15:45:00,20.32,20.35,20.3,20.35,152200.0,14.3545,14.3757,14.3404,14.3757,152200.0
2011-05-02 15:50:00,20.35,20.36,20.32,20.33,172800.0,14.3757,14.3828,14.3545,14.3616,172800.0
2011-05-02 15:55:00,20.33,20.34,20.31,20.32,196400.0,14.3616,14.3686,14.3475,14.3545,196400.0
2011-05-03 09:30:00,20.41,20.41,20.32,20.37,68000.0,14.4181,14.4181,14.3545,14.3898,68000.0
2011-05-03 09:35:00,20.37,20.38,20.32,20.33,17800.0,14.3898,14.3969,14.3545,14.3616,17800.0
2011-05-03 09:40:00,20.32,20.36,20.28,20.3,43200.0,14.3545,14.3828,14.3263,14.3404,43200.0
2011-05-03 09:45:00,20.31,20.31,20.25,20.29,49600.0,14.3475,14.3475,14.3051,14.3333,49600.0
2011-05-03 09:50:00,20.3,20.34,20.3,20.33,33200.0,14.3404,14.3686,14.3404,14.3616,33200.0
2011-05-03 09:55:00,20.33,20.36,20.33,20.33,16200.0,14.3616,14.3828,14.3616,14.3616,16200.0
2011-05-03 10:00:00,20.34,20.37,20.32,20.34,56400.0,14.3686,14.3898,14.3545,14.3686,56400.0
2011-05-03 10:05:00,20.34,20.39,20.34,20.34,86600.0,14.3686,14.404,14.3686,14.3686,86600.0
2011-05-03 10:10:00,20.34,20.38,20.31,20.33,57000.0,14.3686,14.3969,14.3475,14.3616,57000.0
2011-05-03 10:15:00,20.34,20.34,20.28,20.28,46600.0,14.3686,14.3686,14.3263,14.3263,46600.0
2011-05-03 10:20:00,20.29,20.31,20.26,20.27,55600.0,14.3333,14.3475,14.3121,14.3192,55600.0
2011-05-03 10:25:00,20.28,20.32,20.27,20.3,32600.0,14.3263,14.3545,14.3192,14.3404,32600.0
2011-05-03 10:30:00,20.3,20.32,20.28,20.31,27400.0,14.3404,14.3545,14.3263,14.3475,27400.0
2011-05-03 10:35:00,20.31,20.32,20.28,20.3,32600.0,14.3475,14.3545,14.3263,14.3404,32600.0
2011-05-03 10:40:00,20.3,20.3,20.25,20.27,29000.0,14.3404,14.3404,14.3051,14.3192,29000.0
2011-05-03 10:45:00,20.27,20.29,20.23,20.29,39200.0,14.3192,14.3333,14.2909,14.3333,39200.0
2011-05-03 10:50:00,20.28,20.28,20.24,20.25,16000.0,14.3263,14.3263,14.298,14.3051,16000.0
2011-05-03 10:55:00,20.26,20.27,20.23,20.25,28000.0,14.3121,14.3192,14.2909,14.3051,28000.0
2011-05-03 11:00:00,20.25,20.26,20.22,20.24,17600.0,14.3051,14.3121,14.2839,14.298,17600.0
2011-05-03 11:05:00,20.24,20.25,20.21,20.22,25600.0,14.298,14.3051,14.2768,14.2839,25600.0
2011-05-03 11:10:00,20.22,20.23,20.21,20.22,18200.0,14.2839,14.2909,14.2768,14.2839,18200.0
2011-05-03 11:15:00,20.21,20.23,20.18,20.18,33800.0,14.2768,14.2909,14.2556,14.2556,33800.0
2011-05-03 11:20:00,20.18,20.23,20.18,20.23,22800.0,14.2556,14.2909,14.2556,14.2909,22800.0
2011-05-03 11:25:00,20.23,20.24,20.22,20.23,39000.0,14.2909,14.298,14.2839,14.2909,39000.0
2011-05-03 11:30:00,20.23,20.23,20.22,20.22,13400.0,14.2909,14.2909,14.2839,14.2839,13400.0
2011-05-03 11:35:00,20.23,20.24,20.22,20.23,31400.0,14.2909,14.298,14.2839,14.2909,31400.0
2011-05-03 11:40:00,20.23,20.24,20.22,20.23,20200.0,14.2909,14.298,14.2839,14.2909,20200.0
2011-05-03 11:45:00,20.23,20.23,20.22,20.22,10400.0,14.2909,14.2909,14.2839,14.2839,10400.0
2011-05-03 11:50:00,20.22,20.23,20.22,20.22,41200.0,14.2839,14.2909,14.2839,14.2839,41200.0
2011-05-03 11:55:00,20.22,20.23,20.22,20.22,16600.0,14.2839,14.2909,14.2839,14.2839,16600.0
2011-05-03 12:00:00,20.22,20.23,20.22,20.22,25600.0,14.2839,14.2909,14.2839,14.2839,25600.0
2011-05-03 12:05:00,20.22,20.22,20.2,20.21,72400.0,14.2839,14.2839,14.2697,14.2768,72400.0
2011-05-03 12:10:00,20.21,20.25,20.21,20.25,34400.0,14.2768,14.3051,14.2768,14.3051,34400.0
2011-05-03 12:15:00,20.25,20.25,20.2,20.22,19400.0,14.3051,14.3051,14.2697,14.2839,19400.0
2011-05-03 12:20:00,20.21,20.23,20.2,20.23,49000.0,14.2768,14.2909,14.2697,14.2909,49000.0
2011-05-03 12:25:00,20.22,20.23,20.21,20.21,22200.0,14.2839,14.2909,14.2768,14.2768,22200.0
2011-05-03 12:30:00,20.21,20.22,20.21,20.21,16800.0,14.2768,14.2839,14.2768,14.2768,16800.0
2011-05-03 12:35:00,20.2,20.2,20.17,20.17,18000.0,14.2697,14.2697,14.2486,14.2486,18000.0
2011-05-03 12:40:00,20.16,20.18,20.15,20.18,33600.0,14.2415,14.2556,14.2344,14.2556,33600.0
2011-05-03 12:45:00,20.18,20.18,20.16,20.16,11400.0,14.2556,14.2556,14.2415,14.2415,11400.0
2011-05-03 12:50:00,20.16,20.16,20.12,20.12,42600.0,14.2415,14.2415,14.2132,14.2132,42600.0
2011-05-03 12:55:00,20.12,20.14,20.11,20.13,10000.0,14.2132,14.2274,14.2062,14.2203,10000.0
2011-05-03 13:00:00,20.14,20.15,20.13,20.13,26800.0,14.2274,14.2344,14.2203,14.2203,26800.0
2011-05-03 13:05:00,20.12,20.15,20.11,20.15,17400.0,14.2132,14.2344,14.2062,14.2344,17400.0
2011-05-03 13:10:00,20.14,20.16,20.14,20.16,20400.0,14.2274,14.2415,14.2274,14.2415,20400.0
2011-05-03 13:15:00,20.16,20.17,20.16,20.17,22200.0,14.2415,14.2486,14.2415,14.2486,22200.0
2011-05-03 13:20:00,20.16,20.18,20.16,20.18,66400.0,14.2415,14.2556,14.2415,14.2556,66400.0
2011-05-03 13:25:00,20.17,20.17,20.11,20.11,28400.0,14.2486,14.2486,14.2062,14.2062,28400.0
2011-05-03 13:30:00,20.11,20.14,20.1,20.14,36400.0,14.2062,14.2274,14.1991,14.2274,36400.0
2011-05-03 13:35:00,20.14,20.16,20.13,20.13,22600.0,14.2274,14.2415,14.2203,14.2203,22600.0
2011-05-03 13:40:00,20.14,20.14,20.11,20.12,22200.0,14.2274,14.2274,14.2062,14.2132,22200.0
2011-05-03 13:45:00,20.12,20.16,20.11,20.16,49600.0,14.2132,14.2415,14.2062,14.2415,49600.0
2011-05-03 13:50:00,20.15,20.16,20.14,20.15,15200.0,14.2344,14.2415,14.2274,14.2344,15200.0
2011-05-03 13:55:00,20.15,20.15,20.13,20.14,25000.0,14.2344,14.2344,14.2203,14.2274,25000.0
2011-05-03 14:00:00,20.15,20.18,20.14,20.17,27800.0,14.2344,14.2556,14.2274,14.2486,27800.0
2011-05-03 14:05:00,20.17,20.17,20.12,20.13,48000.0,14.2486,14.2486,14.2132,14.2203,48000.0
2011-05-03 14:10:00,20.13,20.15,20.1,20.15,54800.0,14.2203,14.2344,14.1991,14.2344,54800.0
2011-05-03 14:15:00,20.15,20.16,20.14,20.14,28400.0,14.2344,14.2415,14.2274,14.2274,28400.0
2011-05-03 14:20:00,20.13,20.14,20.09,20.1,64600.0,14.2203,14.2274,14.192,14.1991,64600.0
2011-05-03 14:25:00,20.1,20.14,20.1,20.14,40600.0,14.1991,14.2274,14.1991,14.2274,40600.0
2011-05-03 14:30:00,20.14,20.15,20.12,20.13,40600.0,14.2274,14.2344,14.2132,14.2203,40600.0
2011-05-03 14:35:00,20.13,20.15,20.11,20.11,31400.0,14.2203,14.2344,14.2062,14.2062,31400.0
2011-05-03 14:40:00,20.12,20.17,20.11,20.15,33800.0,14.2132,14.2486,14.2062,14.2344,33800.0
2011-05-03 14:45:00,20.14,20.15,20.13,20.15,22000.0,14.2274,14.2344,14.2203,14.2344,22000.0
2011-05-03 14:50:00,20.15,20.17,20.11,20.11,43200.0,14.2344,14.2486,14.2062,14.2062,43200.0
2011-05-03 14:55:00,20.11,20.16,20.11,20.15,49800.0,14.2062,14.2415,14.2062,14.2344,49800.0
2011-05-03 15:00:00,20.15,20.18,20.15,20.18,27800.0,14.2344,14.2556,14.2344,14.2556,27800.0
2011-05-03 15:05:00,20.18,20.2,20.17,20.17,32600.0,14.2556,14.2697,14.2486,14.2486,32600.0
2011-05-03 15:10:00,20.17,20.19,20.17,20.19,33000.0,14.2486,14.2627,14.2486,14.2627,33000.0
2011-05-03 15:15:00,20.19,20.19,20.15,20.15,54400.0,14.2627,14.2627,14.2344,14.2344,54400.0
2011-05-03 15:20:00,20.15,20.2,20.15,20.2,44400.0,14.2344,14.2697,14.2344,14.2697,44400.0
2011-05-03 15:25:00,20.2,20.21,20.2,20.21,29000.0,14.2697,14.2768,14.2697,14.2768,29000.0
2011-05-03 15:30:00,20.2,20.22,20.2,20.22,92400.0,14.2697,14.2839,14.2697,14.2839,92400.0
2011-05-03 15:35:00,20.22,20.23,20.2,20.23,64400.0,14.2839,14.2909,14.2697,14.2909,64400.0
2011-05-03 15:40:00,20.23,20.24,20.21,20.24,53800.0,14.2909,14.298,14.2768,14.298,53800.0
2011-05-03 15:45:00,20.24,20.25,20.22,20.22,118600.0,14.298,14.3051,14.2839,14.2839,118600.0
2011-05-03 15:50:00,20.23,20.28,20.22,20.27,139800.0,14.2909,14.3263,14.2839,14.3192,139800.0
2011-05-03 15:55:00,20.26,20.29,20.26,20.28,159400.0,14.3121,14.3333,14.3121,14.3263,159400.0
2011-05-04 09:30:00,20.21,20.34,20.21,20.34,60400.0,14.2768,14.3686,14.2768,14.3686,60400.0
2011-05-04 09:35:00,20.35,20.41,20.33,20.41,42600.0,14.3757,14.4181,14.3616,14.4181,42600.0
2011-05-04 09:40:00,20.43,20.43,20.36,20.42,38000.0,14.4322,14.4322,14.3828,14.4252,38000.0
2011-05-04 09:45:00,20.43,20.47,20.38,20.47,48400.0,14.4322,14.4605,14.3969,14.4605,48400.0
2011-05-04 09:50:00,20.47,20.5,20.42,20.45,41600.0,14.4605,14.4817,14.4252,14.4464,41600.0
2011-05-04 09:55:00,20.47,20.49,20.39,20.43,114600.0,14.4605,14.4746,14.404,14.4322,114600.0
2011-05-04 10:00:00,20.43,20.45,20.37,20.44,105000.0,14.4322,14.4464,14.3898,14.4393,105000.0
2011-05-04 10:05:00,20.44,20.45,20.37,20.38,133400.0,14.4393,14.4464,14.3898,14.3969,133400.0
2011-05-04 10:10:00,20.38,20.42,20.37,20.42,64200.0,14.3969,14.4252,14.3898,14.4252,64200.0
2011-05-04 10:15:00,20.42,20.43,20.38,20.41,36800.0,14.4252,14.4322,14.3969,14.4181,36800.0
2011-05-04 10:20:00,20.42,20.42,20.36,20.39,38800.0,14.4252,14.4252,14.3828,14.404,38800.0
2011-05-04 10:25:00,20.38,20.42,20.36,20.38,45200.0,14.3969,14.4252,14.3828,14.3969,45200.0
2011-05-04 10:30:00,20.38,20.4,20.35,20.39,49600.0,14.3969,14.411,14.3757,14.404,49600.0
2011-05-04 10:35:00,20.38,20.4,20.35,20.38,64000.0,14.3969,14.411,14.3757,14.3969,64000.0
2011-05-04 10:40:00,20.39,20.4,20.35,20.36,60800.0,14.404,14.411,14.3757,14.3828,60800.0
2011-05-04 10:45:00,20.36,20.36,20.34,20.36,145800.0,14.3828,14.3828,14.3686,14.3828,145800.0
2011-05-04 10:50:00,20.36,20.41,20.36,20.36,101400.0,14.3828,14.4181,14.3828,14.3828,101400.0
2011-05-04 10:55:00,20.37,20.4,20.36,20.39,65400.0,14.3898,14.411,14.3828,14.404,65400.0
2011-05-04 11:00:00,20.4,20.4,20.34,20.36,48200.0,14.411,14.411,14.3686,14.3828,48200.0
2011-05-04 11:05:00,20.36,20.39,20.33,20.38,62600.0,14.3828,14.404,14.3616,14.3969,62600.0
2011-05-04 11:10:00,20.38,20.39,20.35,20.36,37800.0,14.3969,14.404,14.3757,14.3828,37800.0
2011-05-04 11:15:00,20.36,20.36,20.29,20.32,80200.0,14.3828,14.3828,14.3333,14.3545,80200.0
2011-05-04 11:20:00,20.33,20.35,20.31,20.31,56800.0,14.3616,14.3757,14.3475,14.3475,56800.0
2011-05-04 11:25:00,20.31,20.36,20.29,20.33,32000.0,14.3475,14.3828,14.3333,14.3616,32000.0
2011-05-04 11:30:00,20.33,20.34,20.29,20.33,53000.0,14.3616,14.3686,14.3333,14.3616,53000.0
2011-05-04 11:35:00,20.33,20.33,20.27,20.27,34200.0,14.3616,14.3616,14.3192,14.3192,34200.0
2011-05-04 11:40:00,20.26,20.3,20.24,20.3,52600.0,14.3121,14.3404,14.298,14.3404,52600.0
2011-05-04 11:45:00,20.3,20.3,20.25,20.25,33800.0,14.3404,14.3404,14.3051,14.3051,33800.0
2011-05-04 11:50:00,20.25,20.26,20.23,20.23,38600.0,14.3051,14.3121,14.2909,14.2909,38600.0
2011-05-04 11:55:00,20.24,20.3,20.23,20.29,23600.0,14.298,14.3404,14.2909,14.3333,23600.0
2011-05-04 12:00:00,20.29,20.32,20.29,20.3,21200.0,14.3333,14.3545,14.3333,14.3404,21200.0
2011-05-04 12:05:00,20.29,20.29,20.28,20.28,16400.0,14.3333,14.3333,14.3263,14.3263,16400.0
2011-05-04 12:10:00,20.28,20.3,20.27,20.3,21000.0,14.3263,14.3404,14.3192,14.3404,21000.0
2011-05-04 12:15:00,20.3,20.3,20.27,20.3,25200.0,14.3404,14.3404,14.3192,14.3404,25200.0
2011-05-04 12:20:00,20.29,20.3,20.27,20.27,30600.0,14.3333,14.3404,14.3192,14.3192,30600.0
2011-05-04 12:25:00,20.27,20.3,20.25,20.28,25400.0,14.3192,14.3404,14.3051,14.3263,25400.0
2011-05-04 12:30:00,20.3,20.3,20.24,20.25,36800.0,14.3404,14.3404,14.298,14.3051,36800.0
2011-05-04 12:35:00,20.25,20.28,20.24,20.27,30200.0,14.3051,14.3263,14.298,14.3192,30200.0
2011-05-04 12:40:00,20.27,20.28,20.23,20.23,40200.0,14.3192,14.3263,14.2909,14.2909,40200.0
2011-05-04 12:45:00,20.23,20.25,20.22,20.25,25000.0,14.2909,14.3051,14.2839,14.3051,25000.0
2011-05-04 12:50:00,20.25,20.29,20.23,20.29,59400.0,14.3051,14.3333,14.2909,14.3333,59400.0
2011-05-04 12:55:00,20.29,20.33,20.28,20.32,19200.0,14.3333,14.3616,14.3263,14.3545,19200.0
2011-05-04 13:00:00,20.31,20.33,20.3,20.32,39400.0,14.3475,14.3616,14.3404,14.3545,39400.0
2011-05-04 13:05:00,20.32,20.34,20.3,20.3,21800.0,14.3545,14.3686,14.3404,14.3404,21800.0
2011-05-04 13:10:00,20.3,20.31,20.27,20.29,30600.0,14.3404,14.3475,14.3192,14.3333,30600.0
2011-05-04 13:15:00,20.29,20.31,20.27,20.31,20400.0,14.3333,14.3475,14.3192,14.3475,20400.0
2011-05-04 13:20:00,20.31,20.33,20.29,20.32,18000.0,14.3475,14.3616,14.3333,14.3545,18000.0
2011-05-04 13:25:00,20.32,20.32,20.28,20.3,21000.0,14.3545,14.3545,14.3263,14.3404,21000.0
2011-05-04 13:30:00,20.3,20.3,20.28,20.3,7600.0,14.3404,14.3404,14.3263,14.3404,7600.0
2011-05-04 13:35:00,20.3,20.34,20.29,20.33,34200.0,14.3404,14.3686,14.3333,14.3616,34200.0
2011-05-04 13:40:00,20.34,20.35,20.32,20.34,12600.0,14.3686,14.3757,14.3545,14.3686,12600.0
2011-05-04 13:45:00,20.34,20.34,20.3,20.31,11600.0,14.3686,14.3686,14.3404,14.3475,11600.0
2011-05-04 13:50:00,20.3,20.33,20.3,20.33,17000.0,14.3404,14.3616,14.3404,14.3616,17000.0
2011-05-04 13:55:00,20.33,20.35,20.31,20.33,21200.0,14.3616,14.3757,14.3475,14.3616,21200.0
2011-05-04 14:00:00,20.32,20.34,20.32,20.33,21000.0,14.3545,14.3686,14.3545,14.3616,21000.0
2011-05-04 14:05:00,20.33,20.34,20.33,20.34,13400.0,14.3616,14.3686,14.3616,14.3686,13400.0
2011-05-04 14:10:00,20.34,20.35,20.32,20.35,16200.0,14.3686,14.3757,14.3545,14.3757,16200.0
2011-05-04 14:15:00,20.34,20.39,20.34,20.39,61000.0,14.3686,14.404,14.3686,14.404,61000.0
2011-05-04 14:20:00,20.39,20.41,20.38,20.39,61200.0,14.404,14.4181,14.3969,14.404,61200.0
2011-05-04 14:25:00,20.39,20.4,20.39,20.4,42000.0,14.404,14.411,14.404,14.411,42000.0
2011-05-04 14:30:00,20.4,20.44,20.4,20.43,57200.0,14.411,14.4393,14.411,14.4322,57200.0
2011-05-04 14:35:00,20.43,20.45,20.42,20.43,32600.0,14.4322,14.4464,14.4252,14.4322,32600.0
2011-05-04 14:40:00,20.43,20.46,20.43,20.43,29600.0,14.4322,14.4534,14.4322,14.4322,29600.0
2011-05-04 14:45:00,20.43,20.45,20.42,20.45,37800.0,14.4322,14.4464,14.4252,14.4464,37800.0
2011-05-04 14:50:00,20.45,20.47,20.43,20.46,28600.0,14.4464,14.4605,14.4322,14.4534,28600.0
2011-05-04 14:55:00,20.46,20.47,20.42,20.43,47600.0,14.4534,14.4605,14.4252,14.4322,47600.0
2011-05-04 15:00:00,20.43,20.46,20.41,20.42,82000.0,14.4322,14.4534,14.4181,14.4252,82000.0
2011-05-04 15:05:00,20.43,20.45,20.4,20.41,49800.0,14.4322,14.4464,14.411,14.4181,49800.0
2011-05-04 15:10:00,20.41,20.43,20.39,20.39,36600.0,14.4181,14.4322,14.404,14.404,36600.0
2011-05-04 15:15:00,20.39,20.43,20.37,20.42,38200.0,14.404,14.4322,14.3898,14.4252,38200.0
2011-05-04 15:20:00,20.41,20.43,20.4,20.43,31000.0,14.4181,14.4322,14.411,14.4322,31000.0
2011-05-04 15:25:00,20.43,20.45,20.41,20.43,65800.0,14.4322,14.4464,14.4181,14.4322,65800.0
2011-05-04 15:30:00,20.43,20.43,20.38,20.38,39000.0,14.4322,14.4322,14.3969,14.3969,39000.0
2011-05-04 15:35:00,20.38,20.43,20.36,20.4,104800.0,14.3969,14.4322,14.3828,14.411,104800.0
2011-05-04 15:40:00,20.4,20.4,20.36,20.38,81200.0,14.411,14.411,14.3828,14.3969,81200.0
2011-05-04 15:45:00,20.39,20.4,20.35,20.36,133000.0,14.404,14.411,14.3757,14.3828,133000.0
2011-05-04 15:50:00,20.36,20.38,20.33,20.35,168800.0,14.3828,14.3969,14.3616,14.3757,168800.0
2011-05-04 15:55:00,20.35,20.36,20.33,20.34,162400.0,14.3757,14.3828,14.3616,14.3686,162400.0
2011-05-05 09:30:00,20.21,20.35,20.13,20.32,82600.0,14.2768,14.3757,14.2203,14.3545,82600.0
2011-05-05 09:35:00,20.33,20.42,20.28,20.35,42400.0,14.3616,14.4252,14.3263,14.3757,42400.0
2011-05-05 09:40:00,20.33,20.45,20.33,20.42,14200.0,14.3616,14.4464,14.3616,14.4252,14200.0
2011-05-05 09:45:00,20.42,20.44,20.39,20.42,21400.0,14.4252,14.4393,14.404,14.4252,21400.0
2011-05-05 09:50:00,20.41,20.46,20.38,20.43,44200.0,14.4181,14.4534,14.3969,14.4322,44200.0
2011-05-05 09:55:00,20.42,20.43,20.38,20.41,122400.0,14.4252,14.4322,14.3969,14.4181,122400.0
2011-05-05 10:00:00,20.41,20.43,20.38,20.43,173400.0,14.4181,14.4322,14.3969,14.4322,173400.0
2011-05-05 10:05:00,20.43,20.49,20.41,20.47,73400.0,14.4322,14.4746,14.4181,14.4605,73400.0
2011-05-05 10:10:00,20.48,20.53,20.44,20.45,79800.0,14.4675,14.5029,14.4393,14.4464,79800.0
2011-05-05 10:15:00,20.44,20.5,20.43,20.44,59600.0,14.4393,14.4817,14.4322,14.4393,59600.0
2011-05-05 10:20:00,20.44,20.48,20.43,20.43,44000.0,14.4393,14.4675,14.4322,14.4322,44000.0
2011-05-05 10:25:00,20.42,20.46,20.4,20.45,59200.0,14.4252,14.4534,14.411,14.4464,59200.0
2011-05-05 10:30:00,20.45,20.46,20.42,20.45,28600.0,14.4464,14.4534,14.4252,14.4464,28600.0
2011-05-05 10:35:00,20.45,20.46,20.4,20.43,75200.0,14.4464,14.4534,14.411,14.4322,75200.0
2011-05-05 10:40:00,20.43,20.47,20.43,20.45,64800.0,14.4322,14.4605,14.4322,14.4464,64800.0
2011-05-05 10:45:00,20.45,20.48,20.42,20.42,69800.0,14.4464,14.4675,14.4252,14.4252,69800.0
2011-05-05 10:50:00,20.42,20.43,20.39,20.39,50800.0,14.4252,14.4322,14.404,14.404,50800.0
2011-05-05 10:55:00,20.41,20.44,20.38,20.4,47200.0,14.4181,14.4393,14.3969,14.411,47200.0
2011-05-05 11:00:00,20.4,20.41,20.36,20.37,72400.0,14.411,14.4181,14.3828,14.3898,72400.0
2011-05-05 11:05:00,20.36,20.38,20.33,20.36,63800.0,14.3828,14.3969,14.3616,14.3828,63800.0
2011-05-05 11:10:00,20.37,20.38,20.34,20.34,42400.0,14.3898,14.3969,14.3686,14.3686,42400.0
2011-05-05 11:15:00,20.34,20.36,20.31,20.31,74000.0,14.3686,14.3828,14.3475,14.3475,74000.0
2011-05-05 11:20:00,20.3,20.33,20.3,20.31,30000.0,14.3404,14.3616,14.3404,14.3475,30000.0
2011-05-05 11:25:00,20.31,20.33,20.3,20.31,31200.0,14.3475,14.3616,14.3404,14.3475,31200.0
2011-05-05 11:30:00,20.31,20.33,20.31,20.33,62400.0,14.3475,14.3616,14.3475,14.3616,62400.0
2011-05-05 11:35:00,20.33,20.36,20.32,20.35,32600.0,14.3616,14.3828,14.3545,14.3757,32600.0
2011-05-05 11:40:00,20.36,20.4,20.35,20.4,24800.0,14.3828,14.411,14.3757,14.411,24800.0
2011-05-05 11:45:00,20.4,20.42,20.37,20.4,25400.0,14.411,14.4252,14.3898,14.411,25400.0
2011-05-05 11:50:00,20.4,20.4,20.36,20.38,18000.0,14.411,14.411,14.3828,14.3969,18000.0
2011-05-05 11:55:00,20.37,20.41,20.36,20.41,16600.0,14.3898,14.4181,14.3828,14.4181,16600.0
2011-05-05 12:00:00,20.41,20.47,20.41,20.47,28800.0,14.4181,14.4605,14.4181,14.4605,28800.0
2011-05-05 12:05:00,20.47,20.49,20.45,20.45,15800.0,14.4605,14.4746,14.4464,14.4464,15800.0
2011-05-05 12:10:00,20.46,20.49,20.46,20.48,20000.0,14.4534,14.4746,14.4534,14.4675,20000.0
2011-05-05 12:15:00,20.48,20.49,20.46,20.48,28800.0,14.4675,14.4746,14.4534,14.4675,28800.0
2011-05-05 12:20:00,20.48,20.49,20.46,20.48,25800.0,14.4675,14.4746,14.4534,14.4675,25800.0
2011-05-05 12:25:00,20.48,20.52,20.48,20.5,26800.0,14.4675,14.4958,14.4675,14.4817,26800.0
2011-05-05 12:30:00,20.49,20.5,20.46,20.47,22800.0,14.4746,14.4817,14.4534,14.4605,22800.0
2011-05-05 12:35:00,20.47,20.47,20.43,20.46,23600.0,14.4605,14.4605,14.4322,14.4534,23600.0
2011-05-05 12:40:00,20.45,20.46,20.43,20.44,11800.0,14.4464,14.4534,14.4322,14.4393,11800.0
2011-05-05 12:45:00,20.44,20.45,20.42,20.42,15000.0,14.4393,14.4464,14.4252,14.4252,15000.0
2011-05-05 12:50:00,20.42,20.43,20.41,20.42,34000.0,14.4252,14.4322,14.4181,14.4252,34000.0
2011-05-05 12:55:00,20.42,20.43,20.39,20.42,27800.0,14.4252,14.4322,14.404,14.4252,27800.0
2011-05-05 13:00:00,20.42,20.42,20.4,20.41,16400.0,14.4252,14.4252,14.411,14.4181,16400.0
2011-05-05 13:05:00,20.41,20.43,20.39,20.42,28200.0,14.4181,14.4322,14.404,14.4252,28200.0
2011-05-05 13:10:00,20.41,20.46,20.41,20.46,20800.0,14.4181,14.4534,14.4181,14.4534,20800.0
2011-05-05 13:15:00,20.46,20.47,20.43,20.43,18200.0,14.4534,14.4605,14.4322,14.4322,18200.0
2011-05-05 13:20:00,20.43,20.48,20.42,20.45,23400.0,14.4322,14.4675,14.4252,14.4464,23400.0
2011-05-05 13:25:00,20.45,20.47,20.42,20.43,30000.0,14.4464,14.4605,14.4252,14.4322,30000.0
2011-05-05 13:30:00,20.43,20.46,20.38,20.4,70400.0,14.4322,14.4534,14.3969,14.411,70400.0
2011-05-05 13:35:00,20.4,20.42,20.4,20.4,27400.0,14.411,14.4252,14.411,14.411,27400.0
2011-05-05 13:40:00,20.39,20.4,20.36,20.38,24600.0,14.404,14.411,14.3828,14.3969,24600.0
2011-05-05 13:45:00,20.38,20.4,20.37,20.38,17600.0,14.3969,14.411,14.3898,14.3969,17600.0
2011-05-05 13:50:00,20.38,20.39,20.36,20.38,18400.0,14.3969,14.404,14.3828,14.3969,18400.0
2011-05-05 13:55:00,20.39,20.42,20.38,20.41,26600.0,14.404,14.4252,14.3969,14.4181,26600.0
2011-05-05 14:00:00,20.42,20.42,20.38,20.38,25400.0,14.4252,14.4252,14.3969,14.3969,25400.0
2011-05-05 14:05:00,20.39,20.4,20.38,20.39,20400.0,14.404,14.411,14.3969,14.404,20400.0
2011-05-05 14:10:00,20.38,20.4,20.36,20.4,28400.0,14.3969,14.411,14.3828,14.411,28400.0
2011-05-05 14:15:00,20.4,20.41,20.4,20.41,15600.0,14.411,14.4181,14.411,14.4181,15600.0
2011-05-05 14:20:00,20.41,20.46,20.41,20.43,55800.0,14.4181,14.4534,14.4181,14.4322,55800.0
2011-05-05 14:25:00,20.43,20.43,20.41,20.43,26200.0,14.4322,14.4322,14.4181,14.4322,26200.0
2011-05-05 14:30:00,20.43,20.43,20.41,20.43,27400.0,14.4322,14.4322,14.4181,14.4322,27400.0
2011-05-05 14:35:00,20.43,20.45,20.43,20.43,36200.0,14.4322,14.4464,14.4322,14.4322,36200.0
2011-05-05 14:40:00,20.43,20.43,20.4,20.41,21000.0,14.4322,14.4322,14.411,14.4181,21000.0
2011-05-05 14:45:00,20.41,20.42,20.37,20.41,25600.0,14.4181,14.4252,14.3898,14.4181,25600.0
2011-05-05 14:50:00,20.4,20.41,20.34,20.34,42800.0,14.411,14.4181,14.3686,14.3686,42800.0
2011-05-05 14:55:00,20.34,20.38,20.32,20.33,59400.0,14.3686,14.3969,14.3545,14.3616,59400.0
2011-05-05 15:00:00,20.33,20.35,20.31,20.33,48400.0,14.3616,14.3757,14.3475,14.3616,48400.0
2011-05-05 15:05:00,20.33,20.33,20.27,20.27,76800.0,14.3616,14.3616,14.3192,14.3192,76800.0
2011-05-05 15:10:00,20.27,20.27,20.1,20.15,434800.0,14.3192,14.3192,14.1991,14.2344,434800.0
2011-05-05 15:15:00,20.15,20.17,20.14,20.16,82400.0,14.2344,14.2486,14.2274,14.2415,82400.0
2011-05-05 15:20:00,20.16,20.17,20.07,20.1,80800.0,14.2415,14.2486,14.1779,14.1991,80800.0
2011-05-05 15:25:00,20.1,20.16,20.1,20.11,124200.0,14.1991,14.2415,14.1991,14.2062,124200.0
2011-05-05 15:30:00,20.1,20.21,20.1,20.2,111000.0,14.1991,14.2768,14.1991,14.2697,111000.0
2011-05-05 15:35:00,20.2,20.24,20.19,20.23,147400.0,14.2697,14.298,14.2627,14.2909,147400.0
2011-05-05 15:40:00,20.22,20.27,20.18,20.27,120400.0,14.2839,14.3192,14.2556,14.3192,120400.0
2011-05-05 15:45:00,20.27,20.28,20.22,20.27,115400.0,14.3192,14.3263,14.2839,14.3192,115400.0
2011-05-05 15:50:00,20.26,20.29,20.24,20.27,202200.0,14.3121,14.3333,14.298,14.3192,202200.0
2011-05-05 15:55:00,20.26,20.29,20.24,20.28,177800.0,14.3121,14.3333,14.298,14.3263,177800.0
2011-05-06 09:30:00,20.54,20.54,20.29,20.45,155000.0,14.5099,14.5099,14.3333,14.4464,155000.0
2011-05-06 09:35:00,20.46,20.57,20.37,20.49,151200.0,14.4534,14.5311,14.3898,14.4746,151200.0
2011-05-06 09:40:00,20.49,20.52,20.35,20.52,81400.0,14.4746,14.4958,14.3757,14.4958,81400.0
2011-05-06 09:45:00,20.5,20.54,20.47,20.48,56000.0,14.4817,14.5099,14.4605,14.4675,56000.0
2011-05-06 09:50:00,20.49,20.55,20.47,20.54,63000.0,14.4746,14.517,14.4605,14.5099,63000.0
2011-05-06 09:55:00,20.55,20.65,20.55,20.58,86400.0,14.517,14.5876,14.517,14.5382,86400.0
2011-05-06 10:00:00,20.59,20.63,20.52,20.53,100600.0,14.5453,14.5735,14.4958,14.5029,100600.0
2011-05-06 10:05:00,20.53,20.56,20.47,20.5,127400.0,14.5029,14.5241,14.4605,14.4817,127400.0
2011-05-06 10:10:00,20.5,20.5,20.45,20.5,64600.0,14.4817,14.4817,14.4464,14.4817,64600.0
2011-05-06 10:15:00,20.5,20.5,20.42,20.42,95800.0,14.4817,14.4817,14.4252,14.4252,95800.0
2011-05-06 10:20:00,20.42,20.44,20.36,20.39,187000.0,14.4252,14.4393,14.3828,14.404,187000.0
2011-05-06 10:25:00,20.39,20.45,20.37,20.42,108200.0,14.404,14.4464,14.3898,14.4252,108200.0
2011-05-06 10:30:00,20.42,20.5,20.42,20.48,53000.0,14.4252,14.4817,14.4252,14.4675,53000.0
2011-05-06 10:35:00,20.49,20.5,20.38,20.47,106200.0,14.4746,14.4817,14.3969,14.4605,106200.0
2011-05-06 10:40:00,20.47,20.59,20.47,20.56,55200.0,14.4605,14.5453,14.4605,14.5241,55200.0
2011-05-06 10:45:00,20.56,20.58,20.54,20.56,43000.0,14.5241,14.5382,14.5099,14.5241,43000.0
2011-05-06 10:50:00,20.55,20.58,20.53,20.58,32800.0,14.517,14.5382,14.5029,14.5382,32800.0
2011-05-06 10:55:00,20.56,20.63,20.55,20.59,58000.0,14.5241,14.5735,14.517,14.5453,58000.0
2011-05-06 11:00:00,20.59,20.63,20.59,20.61,24600.0,14.5453,14.5735,14.5453,14.5594,24600.0
2011-05-06 11:05:00,20.61,20.66,20.61,20.64,33000.0,14.5594,14.5947,14.5594,14.5806,33000.0
2011-05-06 11:10:00,20.64,20.66,20.63,20.64,27000.0,14.5806,14.5947,14.5735,14.5806,27000.0
2011-05-06 11:15:00,20.64,20.7,20.63,20.67,50000.0,14.5806,14.623,14.5735,14.6018,50000.0
2011-05-06 11:20:00,20.68,20.69,20.67,20.68,24600.0,14.6088,14.6159,14.6018,14.6088,24600.0
2011-05-06 11:25:00,20.69,20.69,20.66,20.69,27400.0,14.6159,14.6159,14.5947,14.6159,27400.0
2011-05-06 11:30:00,20.69,20.71,20.65,20.66,28600.0,14.6159,14.63,14.5876,14.5947,28600.0
2011-05-06 11:35:00,20.66,20.7,20.66,20.7,27000.0,14.5947,14.623,14.5947,14.623,27000.0
2011-05-06 11:40:00,20.7,20.71,20.69,20.7,16800.0,14.623,14.63,14.6159,14.623,16800.0
2011-05-06 11:45:00,20.71,20.71,20.67,20.68,69800.0,14.63,14.63,14.6018,14.6088,69800.0
2011-05-06 11:50:00,20.69,20.7,20.66,20.68,24600.0,14.6159,14.623,14.5947,14.6088,24600.0
2011-05-06 11:55:00,20.68,20.68,20.63,20.66,50800.0,14.6088,14.6088,14.5735,14.5947,50800.0
2011-05-06 12:00:00,20.65,20.67,20.61,20.61,42800.0,14.5876,14.6018,14.5594,14.5594,42800.0
2011-05-06 12:05:00,20.61,20.61,20.53,20.55,123000.0,14.5594,14.5594,14.5029,14.517,123000.0
2011-05-06 12:10:00,20.55,20.6,20.54,20.55,41600.0,14.517,14.5523,14.5099,14.517,41600.0
2011-05-06 12:15:00,20.56,20.58,20.51,20.52,44400.0,14.5241,14.5382,14.4887,14.4958,44400.0
2011-05-06 12:20:00,20.52,20.55,20.49,20.55,109200.0,14.4958,14.517,14.4746,14.517,109200.0
2011-05-06 12:25:00,20.55,20.56,20.52,20.54,45800.0,14.517,14.5241,14.4958,14.5099,45800.0
2011-05-06 12:30:00,20.54,20.56,20.49,20.5,60200.0,14.5099,14.5241,14.4746,14.4817,60200.0
2011-05-06 12:35:00,20.5,20.52,20.49,20.5,45800.0,14.4817,14.4958,14.4746,14.4817,45800.0
2011-05-06 12:40:00,20.5,20.55,20.5,20.54,87200.0,14.4817,14.517,14.4817,14.5099,87200.0
2011-05-06 12:45:00,20.54,20.56,20.53,20.54,33800.0,14.5099,14.5241,14.5029,14.5099,33800.0
2011-05-06 12:50:00,20.55,20.56,20.53,20.55,25800.0,14.517,14.5241,14.5029,14.517,25800.0
2011-05-06 12:55:00,20.55,20.56,20.51,20.56,23800.0,14.517,14.5241,14.4887,14.5241,23800.0
2011-05-06 13:00:00,20.56,20.56,20.52,20.53,44400.0,14.5241,14.5241,14.4958,14.5029,44400.0
2011-05-06 13:05:00,20.53,20.58,20.52,20.58,68600.0,14.5029,14.5382,14.4958,14.5382,68600.0
2011-05-06 13:10:00,20.57,20.58,20.5,20.57,73200.0,14.5311,14.5382,14.4817,14.5311,73200.0
2011-05-06 13:15:00,20.57,20.57,20.49,20.49,44400.0,14.5311,14.5311,14.4746,14.4746,44400.0
2011-05-06 13:20:00,20.49,20.51,20.47,20.5,55000.0,14.4746,14.4887,14.4605,14.4817,55000.0
2011-05-06 13:25:00,20.5,20.51,20.47,20.49,28400.0,14.4817,14.4887,14.4605,14.4746,28400.0
2011-05-06 13:30:00,20.49,20.54,20.48,20.54,26000.0,14.4746,14.5099,14.4675,14.5099,26000.0
2011-05-06 13:35:00,20.54,20.58,20.52,20.58,85000.0,14.5099,14.5382,14.4958,14.5382,85000.0
2011-05-06 13:40:00,20.58,20.62,20.55,20.55,60400.0,14.5382,14.5664,14.517,14.517,60400.0
2011-05-06 13:45:00,20.55,20.59,20.55,20.58,26000.0,14.517,14.5453,14.517,14.5382,26000.0
2011-05-06 13:50:00,20.58,20.61,20.58,20.59,17400.0,14.5382,14.5594,14.5382,14.5453,17400.0
2011-05-06 13:55:00,20.58,20.63,20.58,20.63,71200.0,14.5382,14.5735,14.5382,14.5735,71200.0
2011-05-06 14:00:00,20.63,20.65,20.62,20.65,74000.0,14.5735,14.5876,14.5664,14.5876,74000.0
2011-05-06 14:05:00,20.65,20.66,20.63,20.65,42000.0,14.5876,14.5947,14.5735,14.5876,42000.0
2011-05-06 14:10:00,20.65,20.68,20.63,20.63,41000.0,14.5876,14.6088,14.5735,14.5735,41000.0
2011-05-06 14:15:00,20.64,20.68,20.63,20.68,45600.0,14.5806,14.6088,14.5735,14.6088,45600.0
2011-05-06 14:20:00,20.68,20.68,20.63,20.63,46600.0,14.6088,14.6088,14.5735,14.5735,46600.0
2011-05-06 14:25:00,20.63,20.64,20.59,20.61,66000.0,14.5735,14.5806,14.5453,14.5594,66000.0
2011-05-06 14:30:00,20.61,20.61,20.54,20.57,152200.0,14.5594,14.5594,14.5099,14.5311,152200.0
2011-05-06 14:35:00,20.57,20.58,20.52,20.56,210800.0,14.5311,14.5382,14.4958,14.5241,210800.0
2011-05-06 14:40:00,20.56,20.59,20.55,20.59,84000.0,14.5241,14.5453,14.517,14.5453,84000.0
2011-05-06 14:45:00,20.59,20.59,20.56,20.57,64200.0,14.5453,14.5453,14.5241,14.5311,64200.0
2011-05-06 14:50:00,20.57,20.59,20.56,20.56,77800.0,14.5311,14.5453,14.5241,14.5241,77800.0
2011-05-06 14:55:00,20.56,20.58,20.55,20.56,57800.0,14.5241,14.5382,14.517,14.5241,57800.0
2011-05-06 15:00:00,20.56,20.62,20.55,20.59,112000.0,14.5241,14.5664,14.517,14.5453,112000.0
2011-05-06 15:05:00,20.59,20.59,20.55,20.58,83400.0,14.5453,14.5453,14.517,14.5382,83400.0
2011-05-06 15:10:00,20.58,20.59,20.55,20.57,99400.0,14.5382,14.5453,14.517,14.5311,99400.0
2011-05-06 15:15:00,20.57,20.57,20.52,20.54,59400.0,14.5311,14.5311,14.4958,14.5099,59400.0
2011-05-06 15:20:00,20.54,20.54,20.5,20.52,50800.0,14.5099,14.5099,14.4817,14.4958,50800.0
2011-05-06 15:25:00,20.52,20.52,20.48,20.52,87600.0,14.4958,14.4958,14.4675,14.4958,87600.0
2011-05-06 15:30:00,20.52,20.58,20.52,20.58,67800.0,14.4958,14.5382,14.4958,14.5382,67800.0
2011-05-06 15:35:00,20.57,20.6,20.56,20.57,57600.0,14.5311,14.5523,14.5241,14.5311,57600.0
2011-05-06 15:40:00,20.57,20.63,20.57,20.63,63200.0,14.5311,14.5735,14.5311,14.5735,63200.0
2011-05-06 15:45:00,20.63,20.65,20.61,20.62,96000.0,14.5735,14.5876,14.5594,14.5664,96000.0
2011-05-06 15:50:00,20.62,20.64,20.59,20.62,251200.0,14.5664,14.5806,14.5453,14.5664,251200.0
2011-05-06 15:55:00,20.61,20.66,20.6,20.62,429000.0,14.5594,14.5947,14.5523,14.5664,429000.0
2011-05-09 09:30:00,20.3,20.45,20.3,20.39,322200.0,14.3404,14.4464,14.3404,14.404,322200.0
2011-05-09 09:35:00,20.39,20.4,20.14,20.17,149400.0,14.404,14.411,14.2274,14.2486,149400.0
2011-05-09 09:40:00,20.13,20.15,20.0,20.0,199000.0,14.2203,14.2344,14.1285,14.1285,199000.0
2011-05-09 09:45:00,20.0,20.11,20.0,20.11,120600.0,14.1285,14.2062,14.1285,14.2062,120600.0
2011-05-09 09:50:00,20.11,20.24,20.11,20.19,86200.0,14.2062,14.298,14.2062,14.2627,86200.0
2011-05-09 09:55:00,20.18,20.21,20.15,20.16,115400.0,14.2556,14.2768,14.2344,14.2415,115400.0
2011-05-09 10:00:00,20.16,20.17,20.14,20.15,116400.0,14.2415,14.2486,14.2274,14.2344,116400.0
2011-05-09 10:05:00,20.15,20.23,20.15,20.22,70800.0,14.2344,14.2909,14.2344,14.2839,70800.0
2011-05-09 10:10:00,20.22,20.25,20.21,20.22,95000.0,14.2839,14.3051,14.2768,14.2839,95000.0
2011-05-09 10:15:00,20.23,20.25,20.17,20.18,89800.0,14.2909,14.3051,14.2486,14.2556,89800.0
2011-05-09 10:20:00,20.18,20.22,20.12,20.21,196800.0,14.2556,14.2839,14.2132,14.2768,196800.0
2011-05-09 10:25:00,20.21,20.24,20.17,20.19,104800.0,14.2768,14.298,14.2486,14.2627,104800.0
2011-05-09 10:30:00,20.19,20.21,20.17,20.18,64200.0,14.2627,14.2768,14.2486,14.2556,64200.0
2011-05-09 10:35:00,20.2,20.22,20.17,20.18,83800.0,14.2697,14.2839,14.2486,14.2556,83800.0
2011-05-09 10:40:00,20.18,20.2,20.18,20.2,37200.0,14.2556,14.2697,14.2556,14.2697,37200.0
2011-05-09 10:45:00,20.18,20.2,20.16,20.16,111000.0,14.2556,14.2697,14.2415,14.2415,111000.0
2011-05-09 10:50:00,20.16,20.18,20.16,20.17,75400.0,14.2415,14.2556,14.2415,14.2486,75400.0
2011-05-09 10:55:00,20.16,20.16,20.1,20.11,95200.0,14.2415,14.2415,14.1991,14.2062,95200.0
2011-05-09 11:00:00,20.11,20.12,20.08,20.08,84800.0,14.2062,14.2132,14.185,14.185,84800.0
2011-05-09 11:05:00,20.09,20.14,20.09,20.14,47600.0,14.192,14.2274,14.192,14.2274,47600.0
2011-05-09 11:10:00,20.14,20.18,20.13,20.18,53600.0,14.2274,14.2556,14.2203,14.2556,53600.0
2011-05-09 11:15:00,20.18,20.24,20.17,20.22,53200.0,14.2556,14.298,14.2486,14.2839,53200.0
2011-05-09 11:20:00,20.22,20.25,20.22,20.23,77400.0,14.2839,14.3051,14.2839,14.2909,77400.0
2011-05-09 11:25:00,20.23,20.28,20.23,20.28,49400.0,14.2909,14.3263,14.2909,14.3263,49400.0
2011-05-09 11:30:00,20.27,20.3,20.27,20.29,38000.0,14.3192,14.3404,14.3192,14.3333,38000.0
2011-05-09 11:35:00,20.3,20.32,20.29,20.32,44400.0,14.3404,14.3545,14.3333,14.3545,44400.0
2011-05-09 11:40:00,20.31,20.31,20.27,20.28,44400.0,14.3475,14.3475,14.3192,14.3263,44400.0
2011-05-09 11:45:00,20.28,20.32,20.27,20.32,44400.0,14.3263,14.3545,14.3192,14.3545,44400.0
2011-05-09 11:50:00,20.32,20.36,20.31,20.36,38800.0,14.3545,14.3828,14.3475,14.3828,38800.0
2011-05-09 11:55:00,20.37,20.4,20.36,20.4,29400.0,14.3898,14.411,14.3828,14.411,29400.0
2011-05-09 12:00:00,20.4,20.43,20.39,20.43,81200.0,14.411,14.4322,14.404,14.4322,81200.0
2011-05-09 12:05:00,20.43,20.46,20.42,20.42,40200.0,14.4322,14.4534,14.4252,14.4252,40200.0
2011-05-09 12:10:00,20.42,20.46,20.42,20.45,47800.0,14.4252,14.4534,14.4252,14.4464,47800.0
2011-05-09 12:15:00,20.45,20.47,20.42,20.42,33800.0,14.4464,14.4605,14.4252,14.4252,33800.0
2011-05-09 12:20:00,20.42,20.42,20.4,20.4,31000.0,14.4252,14.4252,14.411,14.411,31000.0
2011-05-09 12:25:00,20.4,20.4,20.38,20.39,20800.0,14.411,14.411,14.3969,14.404,20800.0
2011-05-09 12:30:00,20.39,20.4,20.38,20.4,34800.0,14.404,14.411,14.3969,14.411,34800.0
2011-05-09 12:35:00,20.4,20.4,20.39,20.4,29600.0,14.411,14.411,14.404,14.411,29600.0
2011-05-09 12:40:00,20.39,20.4,20.36,20.36,40200.0,14.404,14.411,14.3828,14.3828,40200.0
2011-05-09 12:45:00,20.36,20.38,20.36,20.38,27400.0,14.3828,14.3969,14.3828,14.3969,27400.0
2011-05-09 12:50:00,20.38,20.38,20.34,20.36,20000.0,14.3969,14.3969,14.3686,14.3828,20000.0
2011-05-09 12:55:00,20.36,20.38,20.35,20.36,32800.0,14.3828,14.3969,14.3757,14.3828,32800.0
2011-05-09 13:00:00,20.36,20.4,20.36,20.39,29600.0,14.3828,14.411,14.3828,14.404,29600.0
2011-05-09 13:05:00,20.39,20.39,20.36,20.36,33000.0,14.404,14.404,14.3828,14.3828,33000.0
2011-05-09 13:10:00,20.37,20.4,20.37,20.39,18400.0,14.3898,14.411,14.3898,14.404,18400.0
2011-05-09 13:15:00,20.38,20.39,20.36,20.37,21600.0,14.3969,14.404,14.3828,14.3898,21600.0
2011-05-09 13:20:00,20.36,20.36,20.34,20.35,28000.0,14.3828,14.3828,14.3686,14.3757,28000.0
2011-05-09 13:25:00,20.34,20.37,20.32,20.35,56600.0,14.3686,14.3898,14.3545,14.3757,56600.0
2011-05-09 13:30:00,20.35,20.36,20.34,20.35,33400.0,14.3757,14.3828,14.3686,14.3757,33400.0
2011-05-09 13:35:00,20.35,20.36,20.34,20.35,17600.0,14.3757,14.3828,14.3686,14.3757,17600.0
2011-05-09 13:40:00,20.36,20.36,20.34,20.35,32000.0,14.3828,14.3828,14.3686,14.3757,32000.0
2011-05-09 13:45:00,20.35,20.36,20.33,20.35,46800.0,14.3757,14.3828,14.3616,14.3757,46800.0
2011-05-09 13:50:00,20.35,20.37,20.34,20.37,11600.0,14.3757,14.3898,14.3686,14.3898,11600.0
2011-05-09 13:55:00,20.36,20.36,20.32,20.34,54200.0,14.3828,14.3828,14.3545,14.3686,54200.0
2011-05-09 14:00:00,20.34,20.35,20.28,20.29,57000.0,14.3686,14.3757,14.3263,14.3333,57000.0
2011-05-09 14:05:00,20.29,20.32,20.28,20.32,32400.0,14.3333,14.3545,14.3263,14.3545,32400.0
2011-05-09 14:10:00,20.32,20.33,20.3,20.31,24000.0,14.3545,14.3616,14.3404,14.3475,24000.0
2011-05-09 14:15:00,20.31,20.32,20.29,20.31,32200.0,14.3475,14.3545,14.3333,14.3475,32200.0
2011-05-09 14:20:00,20.31,20.33,20.3,20.31,47000.0,14.3475,14.3616,14.3404,14.3475,47000.0
2011-05-09 14:25:00,20.3,20.32,20.3,20.32,35400.0,14.3404,14.3545,14.3404,14.3545,35400.0
2011-05-09 14:30:00,20.32,20.36,20.32,20.35,41000.0,14.3545,14.3828,14.3545,14.3757,41000.0
2011-05-09 14:35:00,20.35,20.36,20.33,20.36,36400.0,14.3757,14.3828,14.3616,14.3828,36400.0
2011-05-09 14:40:00,20.35,20.36,20.32,20.32,36800.0,14.3757,14.3828,14.3545,14.3545,36800.0
2011-05-09 14:45:00,20.32,20.32,20.29,20.29,36000.0,14.3545,14.3545,14.3333,14.3333,36000.0
2011-05-09 14:50:00,20.29,20.3,20.27,20.28,37000.0,14.3333,14.3404,14.3192,14.3263,37000.0
2011-05-09 14:55:00,20.28,20.3,20.28,20.29,42400.0,14.3263,14.3404,14.3263,14.3333,42400.0
2011-05-09 15:00:00,20.3,20.31,20.28,20.31,71400.0,14.3404,14.3475,14.3263,14.3475,71400.0
2011-05-09 15:05:00,20.31,20.32,20.3,20.32,27600.0,14.3475,14.3545,14.3404,14.3545,27600.0
2011-05-09 15:10:00,20.32,20.33,20.3,20.32,68600.0,14.3545,14.3616,14.3404,14.3545,68600.0
2011-05-09 15:15:00,20.33,20.36,20.33,20.36,57200.0,14.3616,14.3828,14.3616,14.3828,57200.0
2011-05-09 15:20:00,20.36,20.36,20.34,20.36,30400.0,14.3828,14.3828,14.3686,14.3828,30400.0
2011-05-09 15:25:00,20.36,20.37,20.33,20.34,39600.0,14.3828,14.3898,14.3616,14.3686,39600.0
2011-05-09 15:30:00,20.34,20.35,20.31,20.31,78400.0,14.3686,14.3757,14.3475,14.3475,78400.0
2011-05-09 15:35:00,20.31,20.32,20.28,20.29,121400.0,14.3475,14.3545,14.3263,14.3333,121400.0
2011-05-09 15:40:00,20.29,20.29,20.25,20.29,137000.0,14.3333,14.3333,14.3051,14.3333,137000.0
2011-05-09 15:45:00,20.29,20.32,20.28,20.29,105800.0,14.3333,14.3545,14.3263,14.3333,105800.0
2011-05-09 15:50:00,20.29,20.32,20.27,20.27,189200.0,14.3333,14.3545,14.3192,14.3192,189200.0
2011-05-09 15:55:00,20.28,20.3,20.26,20.28,199800.0,14.3263,14.3404,14.3121,14.3263,199800.0
2011-05-10 09:30:00,20.32,20.4,20.31,20.4,83400.0,14.3545,14.411,14.3475,14.411,83400.0
2011-05-10 09:35:00,20.39,20.4,20.3,20.3,83800.0,14.404,14.411,14.3404,14.3404,83800.0
2011-05-10 09:40:00,20.3,20.31,20.21,20.24,116200.0,14.3404,14.3475,14.2768,14.298,116200.0
2011-05-10 09:45:00,20.24,20.24,20.18,20.2,117200.0,14.298,14.298,14.2556,14.2697,117200.0
2011-05-10 09:50:00,20.19,20.23,20.18,20.23,87400.0,14.2627,14.2909,14.2556,14.2909,87400.0
2011-05-10 09:55:00,20.23,20.27,20.23,20.25,129000.0,14.2909,14.3192,14.2909,14.3051,129000.0
2011-05-10 10:00:00,20.25,20.25,20.2,20.23,114600.0,14.3051,14.3051,14.2697,14.2909,114600.0
2011-05-10 10:05:00,20.23,20.24,20.22,20.24,58600.0,14.2909,14.298,14.2839,14.298,58600.0
2011-05-10 10:10:00,20.24,20.26,20.24,20.25,106000.0,14.298,14.3121,14.298,14.3051,106000.0
2011-05-10 10:15:00,20.26,20.32,20.25,20.27,107600.0,14.3121,14.3545,14.3051,14.3192,107600.0
2011-05-10 10:20:00,20.26,20.34,20.26,20.31,127200.0,14.3121,14.3686,14.3121,14.3475,127200.0
2011-05-10 10:25:00,20.31,20.39,20.31,20.39,73400.0,14.3475,14.404,14.3475,14.404,73400.0
2011-05-10 10:30:00,20.39,20.45,20.38,20.42,68000.0,14.404,14.4464,14.3969,14.4252,68000.0
2011-05-10 10:35:00,20.42,20.46,20.42,20.43,41600.0,14.4252,14.4534,14.4252,14.4322,41600.0
2011-05-10 10:40:00,20.43,20.44,20.4,20.43,57000.0,14.4322,14.4393,14.411,14.4322,57000.0
2011-05-10 10:45:00,20.43,20.45,20.4,20.43,61200.0,14.4322,14.4464,14.411,14.4322,61200.0
2011-05-10 10:50:00,20.44,20.47,20.44,20.47,37000.0,14.4393,14.4605,14.4393,14.4605,37000.0
2011-05-10 10:55:00,20.47,20.48,20.45,20.48,46600.0,14.4605,14.4675,14.4464,14.4675,46600.0
2011-05-10 11:00:00,20.48,20.49,20.43,20.44,93400.0,14.4675,14.4746,14.4322,14.4393,93400.0
2011-05-10 11:05:00,20.45,20.48,20.43,20.46,31200.0,14.4464,14.4675,14.4322,14.4534,31200.0
2011-05-10 11:10:00,20.47,20.49,20.47,20.49,36600.0,14.4605,14.4746,14.4605,14.4746,36600.0
2011-05-10 11:15:00,20.49,20.5,20.45,20.46,38400.0,14.4746,14.4817,14.4464,14.4534,38400.0
2011-05-10 11:20:00,20.47,20.47,20.44,20.45,35200.0,14.4605,14.4605,14.4393,14.4464,35200.0
2011-05-10 11:25:00,20.45,20.49,20.45,20.48,35200.0,14.4464,14.4746,14.4464,14.4675,35200.0
2011-05-10 11:30:00,20.48,20.48,20.46,20.48,35000.0,14.4675,14.4675,14.4534,14.4675,35000.0
2011-05-10 11:35:00,20.48,20.5,20.48,20.49,26000.0,14.4675,14.4817,14.4675,14.4746,26000.0
2011-05-10 11:40:00,20.49,20.5,20.49,20.49,42200.0,14.4746,14.4817,14.4746,14.4746,42200.0
2011-05-10 11:45:00,20.49,20.5,20.49,20.5,28600.0,14.4746,14.4817,14.4746,14.4817,28600.0
2011-05-10 11:50:00,20.5,20.5,20.47,20.5,36200.0,14.4817,14.4817,14.4605,14.4817,36200.0
2011-05-10 11:55:00,20.49,20.5,20.48,20.48,30200.0,14.4746,14.4817,14.4675,14.4675,30200.0
2011-05-10 12:00:00,20.48,20.49,20.47,20.48,34000.0,14.4675,14.4746,14.4605,14.4675,34000.0
2011-05-10 12:05:00,20.48,20.49,20.47,20.48,34800.0,14.4675,14.4746,14.4605,14.4675,34800.0
2011-05-10 12:10:00,20.48,20.49,20.46,20.48,37000.0,14.4675,14.4746,14.4534,14.4675,37000.0
2011-05-10 12:15:00,20.48,20.49,20.47,20.49,38600.0,14.4675,14.4746,14.4605,14.4746,38600.0
2011-05-10 12:20:00,20.49,20.5,20.49,20.5,47800.0,14.4746,14.4817,14.4746,14.4817,47800.0
2011-05-10 12:25:00,20.5,20.5,20.47,20.49,74600.0,14.4817,14.4817,14.4605,14.4746,74600.0
2011-05-10 12:30:00,20.49,20.5,20.49,20.5,94400.0,14.4746,14.4817,14.4746,14.4817,94400.0
2011-05-10 12:35:00,20.5,20.5,20.49,20.5,58600.0,14.4817,14.4817,14.4746,14.4817,58600.0
2011-05-10 12:40:00,20.5,20.5,20.47,20.48,64600.0,14.4817,14.4817,14.4605,14.4675,64600.0
2011-05-10 12:45:00,20.48,20.52,20.48,20.5,62000.0,14.4675,14.4958,14.4675,14.4817,62000.0
2011-05-10 12:50:00,20.5,20.53,20.48,20.52,67200.0,14.4817,14.5029,14.4675,14.4958,67200.0
2011-05-10 12:55:00,20.52,20.53,20.5,20.51,46400.0,14.4958,14.5029,14.4817,14.4887,46400.0
2011-05-10 13:00:00,20.51,20.53,20.47,20.48,45000.0,14.4887,14.5029,14.4605,14.4675,45000.0
2011-05-10 13:05:00,20.49,20.5,20.48,20.49,21000.0,14.4746,14.4817,14.4675,14.4746,21000.0
2011-05-10 13:10:00,20.5,20.5,20.48,20.49,43800.0,14.4817,14.4817,14.4675,14.4746,43800.0
2011-05-10 13:15:00,20.5,20.53,20.49,20.53,39400.0,14.4817,14.5029,14.4746,14.5029,39400.0
2011-05-10 13:20:00,20.54,20.54,20.52,20.53,51200.0,14.5099,14.5099,14.4958,14.5029,51200.0
2011-05-10 13:25:00,20.53,20.55,20.53,20.54,31800.0,14.5029,14.517,14.5029,14.5099,31800.0
2011-05-10 13:30:00,20.54,20.55,20.52,20.52,59800.0,14.5099,14.517,14.4958,14.4958,59800.0
2011-05-10 13:35:00,20.52,20.53,20.51,20.52,39800.0,14.4958,14.5029,14.4887,14.4958,39800.0
2011-05-10 13:40:00,20.53,20.55,20.53,20.55,18200.0,14.5029,14.517,14.5029,14.517,18200.0
2011-05-10 13:45:00,20.55,20.55,20.53,20.55,39600.0,14.517,14.517,14.5029,14.517,39600.0
2011-05-10 13:50:00,20.55,20.56,20.54,20.55,42200.0,14.517,14.5241,14.5099,14.517,42200.0
2011-05-10 13:55:00,20.55,20.57,20.54,20.57,28600.0,14.517,14.5311,14.5099,14.5311,28600.0
2011-05-10 14:00:00,20.57,20.57,20.54,20.54,34600.0,14.5311,14.5311,14.5099,14.5099,34600.0
2011-05-10 14:05:00,20.55,20.57,20.55,20.57,44200.0,14.517,14.5311,14.517,14.5311,44200.0
2011-05-10 14:10:00,20.57,20.59,20.57,20.58,31600.0,14.5311,14.5453,14.5311,14.5382,31600.0
2011-05-10 14:15:00,20.58,20.58,20.55,20.56,38800.0,14.5382,14.5382,14.517,14.5241,38800.0
2011-05-10 14:20:00,20.56,20.58,20.56,20.58,16200.0,14.5241,14.5382,14.5241,14.5382,16200.0
2011-05-10 14:25:00,20.57,20.58,20.56,20.57,65000.0,14.5311,14.5382,14.5241,14.5311,65000.0
2011-05-10 14:30:00,20.57,20.6,20.57,20.6,58200.0,14.5311,14.5523,14.5311,14.5523,58200.0
2011-05-10 14:35:00,20.59,20.62,20.59,20.6,63600.0,14.5453,14.5664,14.5453,14.5523,63600.0
2011-05-10 14:40:00,20.63,20.63,20.61,20.62,47200.0,14.5735,14.5735,14.5594,14.5664,47200.0
2011-05-10 14:45:00,20.61,20.63,20.61,20.61,31200.0,14.5594,14.5735,14.5594,14.5594,31200.0
2011-05-10 14:50:00,20.62,20.63,20.6,20.61,30000.0,14.5664,14.5735,14.5523,14.5594,30000.0
2011-05-10 14:55:00,20.61,20.64,20.61,20.64,40800.0,14.5594,14.5806,14.5594,14.5806,40800.0
2011-05-10 15:00:00,20.64,20.64,20.61,20.64,31200.0,14.5806,14.5806,14.5594,14.5806,31200.0
2011-05-10 15:05:00,20.64,20.65,20.64,20.65,54800.0,14.5806,14.5876,14.5806,14.5876,54800.0
2011-05-10 15:10:00,20.65,20.66,20.65,20.65,31200.0,14.5876,14.5947,14.5876,14.5876,31200.0
2011-05-10 15:15:00,20.66,20.66,20.63,20.66,87400.0,14.5947,14.5947,14.5735,14.5947,87400.0
2011-05-10 15:20:00,20.66,20.67,20.63,20.65,125400.0,14.5947,14.6018,14.5735,14.5876,125400.0
2011-05-10 15:25:00,20.65,20.66,20.64,20.65,72400.0,14.5876,14.5947,14.5806,14.5876,72400.0
2011-05-10 15:30:00,20.65,20.65,20.63,20.65,74800.0,14.5876,14.5876,14.5735,14.5876,74800.0
2011-05-10 15:35:00,20.66,20.68,20.64,20.64,116800.0,14.5947,14.6088,14.5806,14.5806,116800.0
2011-05-10 15:40:00,20.64,20.67,20.64,20.67,68800.0,14.5806,14.6018,14.5806,14.6018,68800.0
2011-05-10 15:45:00,20.67,20.68,20.66,20.68,116200.0,14.6018,14.6088,14.5947,14.6088,116200.0
2011-05-10 15:50:00,20.68,20.68,20.67,20.67,174400.0,14.6088,14.6088,14.6018,14.6018,174400.0
2011-05-10 15:55:00,20.67,20.68,20.64,20.67,213200.0,14.6018,14.6088,14.5806,14.6018,213200.0
2011-05-11 09:30:00,20.66,20.72,20.53,20.63,107600.0,14.5947,14.6371,14.5029,14.5735,107600.0
2011-05-11 09:35:00,20.62,20.66,20.6,20.63,48600.0,14.5664,14.5947,14.5523,14.5735,48600.0
2011-05-11 09:40:00,20.63,20.66,20.61,20.64,17200.0,14.5735,14.5947,14.5594,14.5806,17200.0
2011-05-11 09:45:00,20.61,20.7,20.61,20.68,38600.0,14.5594,14.623,14.5594,14.6088,38600.0
2011-05-11 09:50:00,20.68,20.72,20.65,20.72,50000.0,14.6088,14.6371,14.5876,14.6371,50000.0
2011-05-11 09:55:00,20.72,20.74,20.7,20.7,60600.0,14.6371,14.6512,14.623,14.623,60600.0
2011-05-11 10:00:00,20.7,20.71,20.68,20.7,85800.0,14.623,14.63,14.6088,14.623,85800.0
2011-05-11 10:05:00,20.7,20.75,20.69,20.74,40600.0,14.623,14.6583,14.6159,14.6512,40600.0
2011-05-11 10:10:00,20.74,20.74,20.7,20.71,54200.0,14.6512,14.6512,14.623,14.63,54200.0
2011-05-11 10:15:00,20.71,20.74,20.7,20.73,77400.0,14.63,14.6512,14.623,14.6442,77400.0
2011-05-11 10:20:00,20.73,20.74,20.7,20.7,63600.0,14.6442,14.6512,14.623,14.623,63600.0
2011-05-11 10:25:00,20.7,20.74,20.7,20.74,40200.0,14.623,14.6512,14.623,14.6512,40200.0
2011-05-11 10:30:00,20.74,20.74,20.68,20.71,72400.0,14.6512,14.6512,14.6088,14.63,72400.0
2011-05-11 10:35:00,20.7,20.7,20.65,20.66,91000.0,14.623,14.623,14.5876,14.5947,91000.0
2011-05-11 10:40:00,20.66,20.7,20.65,20.7,29400.0,14.5947,14.623,14.5876,14.623,29400.0
2011-05-11 10:45:00,20.7,20.7,20.64,20.65,47200.0,14.623,14.623,14.5806,14.5876,47200.0
2011-05-11 10:50:00,20.66,20.68,20.63,20.67,71200.0,14.5947,14.6088,14.5735,14.6018,71200.0
2011-05-11 10:55:00,20.67,20.68,20.64,20.64,29600.0,14.6018,14.6088,14.5806,14.5806,29600.0
2011-05-11 11:00:00,20.63,20.65,20.63,20.63,45800.0,14.5735,14.5876,14.5735,14.5735,45800.0
2011-05-11 11:05:00,20.63,20.64,20.61,20.62,73800.0,14.5735,14.5806,14.5594,14.5664,73800.0
2011-05-11 11:10:00,20.61,20.64,20.61,20.64,48200.0,14.5594,14.5806,14.5594,14.5806,48200.0
2011-05-11 11:15:00,20.64,20.67,20.63,20.65,82800.0,14.5806,14.6018,14.5735,14.5876,82800.0
2011-05-11 11:20:00,20.66,20.66,20.61,20.63,65800.0,14.5947,14.5947,14.5594,14.5735,65800.0
2011-05-11 11:25:00,20.63,20.63,20.57,20.58,51200.0,14.5735,14.5735,14.5311,14.5382,51200.0
2011-05-11 11:30:00,20.58,20.6,20.56,20.56,49000.0,14.5382,14.5523,14.5241,14.5241,49000.0
2011-05-11 11:35:00,20.56,20.56,20.53,20.54,64800.0,14.5241,14.5241,14.5029,14.5099,64800.0
2011-05-11 11:40:00,20.54,20.54,20.52,20.52,33400.0,14.5099,14.5099,14.4958,14.4958,33400.0
2011-05-11 11:45:00,20.52,20.53,20.5,20.51,45000.0,14.4958,14.5029,14.4817,14.4887,45000.0
2011-05-11 11:50:00,20.51,20.52,20.5,20.5,46600.0,14.4887,14.4958,14.4817,14.4817,46600.0
2011-05-11 11:55:00,20.5,20.5,20.42,20.43,112600.0,14.4817,14.4817,14.4252,14.4322,112600.0
2011-05-11 12:00:00,20.43,20.43,20.39,20.41,115400.0,14.4322,14.4322,14.404,14.4181,115400.0
2011-05-11 12:05:00,20.41,20.45,20.39,20.43,54600.0,14.4181,14.4464,14.404,14.4322,54600.0
2011-05-11 12:10:00,20.43,20.43,20.38,20.38,69200.0,14.4322,14.4322,14.3969,14.3969,69200.0
2011-05-11 12:15:00,20.38,20.4,20.32,20.36,100200.0,14.3969,14.411,14.3545,14.3828,100200.0
2011-05-11 12:20:00,20.36,20.39,20.35,20.38,44200.0,14.3828,14.404,14.3757,14.3969,44200.0
2011-05-11 12:25:00,20.38,20.4,20.36,20.4,78800.0,14.3969,14.411,14.3828,14.411,78800.0
2011-05-11 12:30:00,20.39,20.41,20.38,20.39,47200.0,14.404,14.4181,14.3969,14.404,47200.0
2011-05-11 12:35:00,20.39,20.42,20.39,20.41,22800.0,14.404,14.4252,14.404,14.4181,22800.0
2011-05-11 12:40:00,20.41,20.43,20.39,20.4,48800.0,14.4181,14.4322,14.404,14.411,48800.0
2011-05-11 12:45:00,20.4,20.4,20.33,20.35,65600.0,14.411,14.411,14.3616,14.3757,65600.0
2011-05-11 12:50:00,20.36,20.39,20.35,20.39,25400.0,14.3828,14.404,14.3757,14.404,25400.0
2011-05-11 12:55:00,20.39,20.4,20.36,20.39,33200.0,14.404,14.411,14.3828,14.404,33200.0
2011-05-11 13:00:00,20.39,20.39,20.36,20.37,26400.0,14.404,14.404,14.3828,14.3898,26400.0
2011-05-11 13:05:00,20.37,20.38,20.35,20.36,25400.0,14.3898,14.3969,14.3757,14.3828,25400.0
2011-05-11 13:10:00,20.36,20.38,20.35,20.36,36600.0,14.3828,14.3969,14.3757,14.3828,36600.0
2011-05-11 13:15:00,20.36,20.36,20.33,20.36,82400.0,14.3828,14.3828,14.3616,14.3828,82400.0
2011-05-11 13:20:00,20.36,20.36,20.35,20.36,31800.0,14.3828,14.3828,14.3757,14.3828,31800.0
2011-05-11 13:25:00,20.36,20.38,20.31,20.31,53800.0,14.3828,14.3969,14.3475,14.3475,53800.0
2011-05-11 13:30:00,20.32,20.32,20.29,20.29,57800.0,14.3545,14.3545,14.3333,14.3333,57800.0
2011-05-11 13:35:00,20.29,20.32,20.27,20.32,69200.0,14.3333,14.3545,14.3192,14.3545,69200.0
2011-05-11 13:40:00,20.31,20.33,20.3,20.31,50000.0,14.3475,14.3616,14.3404,14.3475,50000.0
2011-05-11 13:45:00,20.31,20.33,20.3,20.3,61400.0,14.3475,14.3616,14.3404,14.3404,61400.0
2011-05-11 13:50:00,20.3,20.34,20.29,20.34,44600.0,14.3404,14.3686,14.3333,14.3686,44600.0
2011-05-11 13:55:00,20.33,20.35,20.31,20.32,43600.0,14.3616,14.3757,14.3475,14.3545,43600.0
2011-05-11 14:00:00,20.33,20.35,20.31,20.34,42800.0,14.3616,14.3757,14.3475,14.3686,42800.0
2011-05-11 14:05:00,20.34,20.35,20.32,20.32,33800.0,14.3686,14.3757,14.3545,14.3545,33800.0
2011-05-11 14:10:00,20.32,20.36,20.31,20.34,137400.0,14.3545,14.3828,14.3475,14.3686,137400.0
2011-05-11 14:15:00,20.34,20.38,20.34,20.36,65600.0,14.3686,14.3969,14.3686,14.3828,65600.0
2011-05-11 14:20:00,20.36,20.37,20.34,20.35,83400.0,14.3828,14.3898,14.3686,14.3757,83400.0
2011-05-11 14:25:00,20.35,20.35,20.33,20.33,65400.0,14.3757,14.3757,14.3616,14.3616,65400.0
2011-05-11 14:30:00,20.33,20.36,20.33,20.34,58400.0,14.3616,14.3828,14.3616,14.3686,58400.0
2011-05-11 14:35:00,20.34,20.39,20.33,20.37,54800.0,14.3686,14.404,14.3616,14.3898,54800.0
2011-05-11 14:40:00,20.37,20.39,20.36,20.36,53400.0,14.3898,14.404,14.3828,14.3828,53400.0
2011-05-11 14:45:00,20.36,20.36,20.33,20.34,53000.0,14.3828,14.3828,14.3616,14.3686,53000.0
2011-05-11 14:50:00,20.34,20.36,20.33,20.34,38600.0,14.3686,14.3828,14.3616,14.3686,38600.0
2011-05-11 14:55:00,20.34,20.36,20.33,20.33,43200.0,14.3686,14.3828,14.3616,14.3616,43200.0
2011-05-11 15:00:00,20.33,20.34,20.33,20.33,41400.0,14.3616,14.3686,14.3616,14.3616,41400.0
2011-05-11 15:05:00,20.33,20.34,20.32,20.34,32400.0,14.3616,14.3686,14.3545,14.3686,32400.0
2011-05-11 15:10:00,20.34,20.35,20.33,20.35,60000.0,14.3686,14.3757,14.3616,14.3757,60000.0
2011-05-11 15:15:00,20.35,20.36,20.34,20.36,52000.0,14.3757,14.3828,14.3686,14.3828,52000.0
2011-05-11 15:20:00,20.36,20.41,20.36,20.4,57200.0,14.3828,14.4181,14.3828,14.411,57200.0
2011-05-11 15:25:00,20.4,20.4,20.36,20.37,57200.0,14.411,14.411,14.3828,14.3898,57200.0
2011-05-11 15:30:00,20.37,20.39,20.36,20.36,87800.0,14.3898,14.404,14.3828,14.3828,87800.0
2011-05-11 15:35:00,20.36,20.36,20.33,20.35,83600.0,14.3828,14.3828,14.3616,14.3757,83600.0
2011-05-11 15:40:00,20.34,20.36,20.32,20.36,96400.0,14.3686,14.3828,14.3545,14.3828,96400.0
2011-05-11 15:45:00,20.36,20.38,20.34,20.38,150200.0,14.3828,14.3969,14.3686,14.3969,150200.0
2011-05-11 15:50:00,20.38,20.43,20.36,20.42,220400.0,14.3969,14.4322,14.3828,14.4252,220400.0
2011-05-11 15:55:00,20.42,20.43,20.4,20.4,203000.0,14.4252,14.4322,14.411,14.411,203000.0
2011-05-12 09:30:00,20.34,20.38,20.29,20.37,77000.0,14.3686,14.3969,14.3333,14.3898,77000.0
2011-05-12 09:35:00,20.36,20.38,20.33,20.36,47400.0,14.3828,14.3969,14.3616,14.3828,47400.0
2011-05-12 09:40:00,20.36,20.38,20.32,20.32,30400.0,14.3828,14.3969,14.3545,14.3545,30400.0
2011-05-12 09:45:00,20.3,20.37,20.3,20.36,25000.0,14.3404,14.3898,14.3404,14.3828,25000.0
2011-05-12 09:50:00,20.38,20.4,20.35,20.36,59400.0,14.3969,14.411,14.3757,14.3828,59400.0
2011-05-12 09:55:00,20.37,20.43,20.37,20.42,58000.0,14.3898,14.4322,14.3898,14.4252,58000.0
2011-05-12 10:00:00,20.42,20.48,20.42,20.46,74600.0,14.4252,14.4675,14.4252,14.4534,74600.0
2011-05-12 10:05:00,20.46,20.5,20.42,20.5,85600.0,14.4534,14.4817,14.4252,14.4817,85600.0
2011-05-12 10:10:00,20.5,20.52,20.48,20.5,72400.0,14.4817,14.4958,14.4675,14.4817,72400.0
2011-05-12 10:15:00,20.5,20.53,20.48,20.5,84200.0,14.4817,14.5029,14.4675,14.4817,84200.0
2011-05-12 10:20:00,20.51,20.54,20.5,20.53,70400.0,14.4887,14.5099,14.4817,14.5029,70400.0
2011-05-12 10:25:00,20.52,20.55,20.49,20.5,82600.0,14.4958,14.517,14.4746,14.4817,82600.0
2011-05-12 10:30:00,20.5,20.52,20.47,20.49,74800.0,14.4817,14.4958,14.4605,14.4746,74800.0
2011-05-12 10:35:00,20.49,20.5,20.45,20.47,60200.0,14.4746,14.4817,14.4464,14.4605,60200.0
2011-05-12 10:40:00,20.47,20.47,20.42,20.43,36800.0,14.4605,14.4605,14.4252,14.4322,36800.0
2011-05-12 10:45:00,20.43,20.44,20.41,20.41,20000.0,14.4322,14.4393,14.4181,14.4181,20000.0
2011-05-12 10:50:00,20.41,20.41,20.36,20.39,42400.0,14.4181,14.4181,14.3828,14.404,42400.0
2011-05-12 10:55:00,20.38,20.43,20.38,20.4,213600.0,14.3969,14.4322,14.3969,14.411,213600.0
2011-05-12 11:00:00,20.39,20.41,20.36,20.38,75600.0,14.404,14.4181,14.3828,14.3969,75600.0
2011-05-12 11:05:00,20.38,20.41,20.37,20.39,87200.0,14.3969,14.4181,14.3898,14.404,87200.0
2011-05-12 11:10:00,20.4,20.42,20.4,20.41,37800.0,14.411,14.4252,14.411,14.4181,37800.0
2011-05-12 11:15:00,20.41,20.44,20.4,20.43,28400.0,14.4181,14.4393,14.411,14.4322,28400.0
2011-05-12 11:20:00,20.43,20.46,20.42,20.46,31800.0,14.4322,14.4534,14.4252,14.4534,31800.0
2011-05-12 11:25:00,20.45,20.5,20.45,20.49,40800.0,14.4464,14.4817,14.4464,14.4746,40800.0
2011-05-12 11:30:00,20.49,20.55,20.49,20.54,37000.0,14.4746,14.517,14.4746,14.5099,37000.0
2011-05-12 11:35:00,20.54,20.57,20.53,20.56,28800.0,14.5099,14.5311,14.5029,14.5241,28800.0
2011-05-12 11:40:00,20.56,20.58,20.54,20.54,31800.0,14.5241,14.5382,14.5099,14.5099,31800.0
2011-05-12 11:45:00,20.55,20.57,20.54,20.57,16200.0,14.517,14.5311,14.5099,14.5311,16200.0
2011-05-12 11:50:00,20.57,20.59,20.56,20.58,17400.0,14.5311,14.5453,14.5241,14.5382,17400.0
2011-05-12 11:55:00,20.59,20.59,20.56,20.56,16200.0,14.5453,14.5453,14.5241,14.5241,16200.0
2011-05-12 12:00:00,20.56,20.58,20.55,20.58,11800.0,14.5241,14.5382,14.517,14.5382,11800.0
2011-05-12 12:05:00,20.58,20.58,20.55,20.57,18800.0,14.5382,14.5382,14.517,14.5311,18800.0
2011-05-12 12:10:00,20.57,20.57,20.55,20.56,6800.0,14.5311,14.5311,14.517,14.5241,6800.0
2011-05-12 12:15:00,20.56,20.57,20.54,20.57,15600.0,14.5241,14.5311,14.5099,14.5311,15600.0
2011-05-12 12:20:00,20.57,20.57,20.54,20.56,30400.0,14.5311,14.5311,14.5099,14.5241,30400.0
2011-05-12 12:25:00,20.55,20.55,20.54,20.55,12200.0,14.517,14.517,14.5099,14.517,12200.0
2011-05-12 12:30:00,20.55,20.57,20.55,20.56,12800.0,14.517,14.5311,14.517,14.5241,12800.0
2011-05-12 12:35:00,20.57,20.57,20.54,20.54,10400.0,14.5311,14.5311,14.5099,14.5099,10400.0
2011-05-12 12:40:00,20.54,20.56,20.5,20.51,31400.0,14.5099,14.5241,14.4817,14.4887,31400.0
2011-05-12 12:45:00,20.52,20.54,20.52,20.52,28000.0,14.4958,14.5099,14.4958,14.4958,28000.0
2011-05-12 12:50:00,20.53,20.55,20.52,20.54,17800.0,14.5029,14.517,14.4958,14.5099,17800.0
2011-05-12 12:55:00,20.54,20.56,20.53,20.55,25200.0,14.5099,14.5241,14.5029,14.517,25200.0
2011-05-12 13:00:00,20.55,20.62,20.55,20.61,32400.0,14.517,14.5664,14.517,14.5594,32400.0
2011-05-12 13:05:00,20.61,20.62,20.6,20.61,33400.0,14.5594,14.5664,14.5523,14.5594,33400.0
2011-05-12 13:10:00,20.61,20.62,20.6,20.62,19800.0,14.5594,14.5664,14.5523,14.5664,19800.0
2011-05-12 13:15:00,20.63,20.64,20.62,20.64,48600.0,14.5735,14.5806,14.5664,14.5806,48600.0
2011-05-12 13:20:00,20.64,20.67,20.64,20.66,32600.0,14.5806,14.6018,14.5806,14.5947,32600.0
2011-05-12 13:25:00,20.67,20.67,20.64,20.64,10400.0,14.6018,14.6018,14.5806,14.5806,10400.0
2011-05-12 13:30:00,20.64,20.65,20.62,20.64,19600.0,14.5806,14.5876,14.5664,14.5806,19600.0
2011-05-12 13:35:00,20.65,20.66,20.63,20.65,16000.0,14.5876,14.5947,14.5735,14.5876,16000.0
2011-05-12 13:40:00,20.66,20.66,20.62,20.64,24800.0,14.5947,14.5947,14.5664,14.5806,24800.0
2011-05-12 13:45:00,20.64,20.66,20.63,20.65,15400.0,14.5806,14.5947,14.5735,14.5876,15400.0
2011-05-12 13:50:00,20.65,20.67,20.65,20.66,21000.0,14.5876,14.6018,14.5876,14.5947,21000.0
2011-05-12 13:55:00,20.66,20.66,20.61,20.61,27000.0,14.5947,14.5947,14.5594,14.5594,27000.0
2011-05-12 14:00:00,20.61,20.61,20.61,20.61,20000.0,14.5594,14.5594,14.5594,14.5594,20000.0
2011-05-12 14:05:00,20.61,20.68,20.61,20.66,35600.0,14.5594,14.6088,14.5594,14.5947,35600.0
2011-05-12 14:10:00,20.66,20.68,20.66,20.66,25600.0,14.5947,14.6088,14.5947,14.5947,25600.0
2011-05-12 14:15:00,20.65,20.66,20.63,20.64,15800.0,14.5876,14.5947,14.5735,14.5806,15800.0
2011-05-12 14:20:00,20.65,20.65,20.61,20.61,24600.0,14.5876,14.5876,14.5594,14.5594,24600.0
2011-05-12 14:25:00,20.62,20.64,20.61,20.64,28200.0,14.5664,14.5806,14.5594,14.5806,28200.0
2011-05-12 14:30:00,20.64,20.64,20.6,20.62,39400.0,14.5806,14.5806,14.5523,14.5664,39400.0
2011-05-12 14:35:00,20.63,20.63,20.61,20.61,20600.0,14.5735,14.5735,14.5594,14.5594,20600.0
2011-05-12 14:40:00,20.61,20.61,20.6,20.61,15000.0,14.5594,14.5594,14.5523,14.5594,15000.0
2011-05-12 14:45:00,20.61,20.63,20.6,20.6,21600.0,14.5594,14.5735,14.5523,14.5523,21600.0
2011-05-12 14:50:00,20.6,20.6,20.56,20.57,32000.0,14.5523,14.5523,14.5241,14.5311,32000.0
2011-05-12 14:55:00,20.57,20.57,20.54,20.55,56000.0,14.5311,14.5311,14.5099,14.517,56000.0
2011-05-12 15:00:00,20.55,20.58,20.53,20.57,30600.0,14.517,14.5382,14.5029,14.5311,30600.0
2011-05-12 15:05:00,20.57,20.61,20.56,20.6,43200.0,14.5311,14.5594,14.5241,14.5523,43200.0
2011-05-12 15:10:00,20.6,20.61,20.58,20.59,20200.0,14.5523,14.5594,14.5382,14.5453,20200.0
2011-05-12 15:15:00,20.59,20.64,20.59,20.63,28600.0,14.5453,14.5806,14.5453,14.5735,28600.0
2011-05-12 15:20:00,20.63,20.65,20.61,20.61,50000.0,14.5735,14.5876,14.5594,14.5594,50000.0
2011-05-12 15:25:00,20.61,20.66,20.61,20.66,45400.0,14.5594,14.5947,14.5594,14.5947,45400.0
2011-05-12 15:30:00,20.66,20.66,20.64,20.66,53800.0,14.5947,14.5947,14.5806,14.5947,53800.0
2011-05-12 15:35:00,20.66,20.67,20.64,20.67,66200.0,14.5947,14.6018,14.5806,14.6018,66200.0
2011-05-12 15:40:00,20.67,20.67,20.64,20.66,74800.0,14.6018,14.6018,14.5806,14.5947,74800.0
2011-05-12 15:45:00,20.66,20.67,20.65,20.66,82800.0,14.5947,14.6018,14.5876,14.5947,82800.0
2011-05-12 15:50:00,20.66,20.67,20.64,20.64,112000.0,14.5947,14.6018,14.5806,14.5806,112000.0
2011-05-12 15:55:00,20.64,20.66,20.63,20.65,155400.0,14.5806,14.5947,14.5735,14.5876,155400.0
2011-05-13 09:30:00,20.59,20.66,20.57,20.57,51800.0,14.5453,14.5947,14.5311,14.5311,51800.0
2011-05-13 09:35:00,20.56,20.57,20.52,20.53,21200.0,14.5241,14.5311,14.4958,14.5029,21200.0
2011-05-13 09:40:00,20.54,20.56,20.53,20.56,9800.0,14.5099,14.5241,14.5029,14.5241,9800.0
2011-05-13 09:45:00,20.55,20.6,20.53,20.56,23000.0,14.517,14.5523,14.5029,14.5241,23000.0
2011-05-13 09:50:00,20.56,20.6,20.53,20.59,28400.0,14.5241,14.5523,14.5029,14.5453,28400.0
2011-05-13 09:55:00,20.6,20.64,20.59,20.61,50800.0,14.5523,14.5806,14.5453,14.5594,50800.0
2011-05-13 10:00:00,20.6,20.64,20.55,20.57,42000.0,14.5523,14.5806,14.517,14.5311,42000.0
2011-05-13 10:05:00,20.56,20.58,20.55,20.57,17600.0,14.5241,14.5382,14.517,14.5311,17600.0
2011-05-13 10:10:00,20.57,20.6,20.53,20.58,46800.0,14.5311,14.5523,14.5029,14.5382,46800.0
2011-05-13 10:15:00,20.58,20.62,20.58,20.61,33400.0,14.5382,14.5664,14.5382,14.5594,33400.0
2011-05-13 10:20:00,20.63,20.63,20.6,20.61,17600.0,14.5735,14.5735,14.5523,14.5594,17600.0
2011-05-13 10:25:00,20.6,20.64,20.6,20.61,8800.0,14.5523,14.5806,14.5523,14.5594,8800.0
2011-05-13 10:30:00,20.61,20.65,20.61,20.65,27800.0,14.5594,14.5876,14.5594,14.5876,27800.0
2011-05-13 10:35:00,20.64,20.66,20.61,20.63,25200.0,14.5806,14.5947,14.5594,14.5735,25200.0
2011-05-13 10:40:00,20.63,20.64,20.59,20.61,36200.0,14.5735,14.5806,14.5453,14.5594,36200.0
2011-05-13 10:45:00,20.6,20.6,20.58,20.6,16000.0,14.5523,14.5523,14.5382,14.5523,16000.0
2011-05-13 10:50:00,20.59,20.62,20.58,20.61,17400.0,14.5453,14.5664,14.5382,14.5594,17400.0
2011-05-13 10:55:00,20.61,20.61,20.6,20.6,63800.0,14.5594,14.5594,14.5523,14.5523,63800.0
2011-05-13 11:00:00,20.6,20.6,20.54,20.55,32000.0,14.5523,14.5523,14.5099,14.517,32000.0
2011-05-13 11:05:00,20.55,20.56,20.52,20.54,29600.0,14.517,14.5241,14.4958,14.5099,29600.0
2011-05-13 11:10:00,20.55,20.55,20.52,20.54,21000.0,14.517,14.517,14.4958,14.5099,21000.0
2011-05-13 11:15:00,20.54,20.55,20.47,20.49,40800.0,14.5099,14.517,14.4605,14.4746,40800.0
2011-05-13 11:20:00,20.5,20.5,20.45,20.47,59200.0,14.4817,14.4817,14.4464,14.4605,59200.0
2011-05-13 11:25:00,20.47,20.52,20.47,20.51,33400.0,14.4605,14.4958,14.4605,14.4887,33400.0
2011-05-13 11:30:00,20.51,20.52,20.5,20.51,23000.0,14.4887,14.4958,14.4817,14.4887,23000.0
2011-05-13 11:35:00,20.51,20.56,20.5,20.54,17000.0,14.4887,14.5241,14.4817,14.5099,17000.0
2011-05-13 11:40:00,20.55,20.57,20.51,20.53,25000.0,14.517,14.5311,14.4887,14.5029,25000.0
2011-05-13 11:45:00,20.53,20.54,20.5,20.52,52400.0,14.5029,14.5099,14.4817,14.4958,52400.0
2011-05-13 11:50:00,20.51,20.53,20.49,20.49,23600.0,14.4887,14.5029,14.4746,14.4746,23600.0
2011-05-13 11:55:00,20.5,20.51,20.45,20.48,33000.0,14.4817,14.4887,14.4464,14.4675,33000.0
2011-05-13 12:00:00,20.47,20.49,20.47,20.49,19400.0,14.4605,14.4746,14.4605,14.4746,19400.0
2011-05-13 12:05:00,20.48,20.49,20.41,20.42,29200.0,14.4675,14.4746,14.4181,14.4252,29200.0
2011-05-13 12:10:00,20.42,20.45,20.39,20.39,29400.0,14.4252,14.4464,14.404,14.404,29400.0
2011-05-13 12:15:00,20.39,20.42,20.39,20.42,28400.0,14.404,14.4252,14.404,14.4252,28400.0
2011-05-13 12:20:00,20.42,20.43,20.39,20.42,56000.0,14.4252,14.4322,14.404,14.4252,56000.0
2011-05-13 12:25:00,20.41,20.45,20.39,20.45,37600.0,14.4181,14.4464,14.404,14.4464,37600.0
2011-05-13 12:30:00,20.45,20.47,20.42,20.45,34000.0,14.4464,14.4605,14.4252,14.4464,34000.0
2011-05-13 12:35:00,20.45,20.46,20.45,20.46,23200.0,14.4464,14.4534,14.4464,14.4534,23200.0
2011-05-13 12:40:00,20.46,20.46,20.43,20.45,30000.0,14.4534,14.4534,14.4322,14.4464,30000.0
2011-05-13 12:45:00,20.46,20.47,20.44,20.46,13000.0,14.4534,14.4605,14.4393,14.4534,13000.0
2011-05-13 12:50:00,20.45,20.46,20.43,20.43,12200.0,14.4464,14.4534,14.4322,14.4322,12200.0
2011-05-13 12:55:00,20.43,20.43,20.4,20.4,28000.0,14.4322,14.4322,14.411,14.411,28000.0
2011-05-13 13:00:00,20.41,20.43,20.4,20.43,17800.0,14.4181,14.4322,14.411,14.4322,17800.0
2011-05-13 13:05:00,20.43,20.44,20.41,20.43,18800.0,14.4322,14.4393,14.4181,14.4322,18800.0
2011-05-13 13:10:00,20.43,20.43,20.42,20.43,6400.0,14.4322,14.4322,14.4252,14.4322,6400.0
2011-05-13 13:15:00,20.43,20.43,20.42,20.42,4800.0,14.4322,14.4322,14.4252,14.4252,4800.0
2011-05-13 13:20:00,20.42,20.45,20.42,20.43,12600.0,14.4252,14.4464,14.4252,14.4322,12600.0
2011-05-13 13:25:00,20.43,20.43,20.4,20.41,9200.0,14.4322,14.4322,14.411,14.4181,9200.0
2011-05-13 13:30:00,20.41,20.42,20.4,20.41,7800.0,14.4181,14.4252,14.411,14.4181,7800.0
2011-05-13 13:35:00,20.41,20.41,20.38,20.38,19800.0,14.4181,14.4181,14.3969,14.3969,19800.0
2011-05-13 13:40:00,20.39,20.4,20.38,20.4,6800.0,14.404,14.411,14.3969,14.411,6800.0
2011-05-13 13:45:00,20.4,20.43,20.4,20.41,12000.0,14.411,14.4322,14.411,14.4181,12000.0
2011-05-13 13:50:00,20.41,20.42,20.4,20.4,6800.0,14.4181,14.4252,14.411,14.411,6800.0
2011-05-13 13:55:00,20.4,20.41,20.39,20.4,9000.0,14.411,14.4181,14.404,14.411,9000.0
2011-05-13 14:00:00,20.4,20.41,20.39,20.41,28000.0,14.411,14.4181,14.404,14.4181,28000.0
2011-05-13 14:05:00,20.41,20.42,20.4,20.42,8000.0,14.4181,14.4252,14.411,14.4252,8000.0
2011-05-13 14:10:00,20.42,20.44,20.42,20.44,9200.0,14.4252,14.4393,14.4252,14.4393,9200.0
2011-05-13 14:15:00,20.44,20.45,20.43,20.43,23200.0,14.4393,14.4464,14.4322,14.4322,23200.0
2011-05-13 14:20:00,20.44,20.46,20.44,20.44,21000.0,14.4393,14.4534,14.4393,14.4393,21000.0
2011-05-13 14:25:00,20.43,20.43,20.43,20.43,12800.0,14.4322,14.4322,14.4322,14.4322,12800.0
2011-05-13 14:30:00,20.44,20.46,20.44,20.45,20400.0,14.4393,14.4534,14.4393,14.4464,20400.0
2011-05-13 14:35:00,20.44,20.44,20.43,20.44,13800.0,14.4393,14.4393,14.4322,14.4393,13800.0
2011-05-13 14:40:00,20.43,20.44,20.42,20.42,6600.0,14.4322,14.4393,14.4252,14.4252,6600.0
2011-05-13 14:45:00,20.42,20.43,20.42,20.43,24000.0,14.4252,14.4322,14.4252,14.4322,24000.0
2011-05-13 14:50:00,20.43,20.45,20.43,20.43,11200.0,14.4322,14.4464,14.4322,14.4322,11200.0
2011-05-13 14:55:00,20.43,20.43,20.42,20.42,28000.0,14.4322,14.4322,14.4252,14.4252,28000.0
2011-05-13 15:00:00,20.42,20.43,20.4,20.4,27800.0,14.4252,14.4322,14.411,14.411,27800.0
2011-05-13 15:05:00,20.4,20.43,20.4,20.43,21000.0,14.411,14.4322,14.411,14.4322,21000.0
2011-05-13 15:10:00,20.43,20.47,20.43,20.47,52600.0,14.4322,14.4605,14.4322,14.4605,52600.0
2011-05-13 15:15:00,20.47,20.47,20.43,20.43,32200.0,14.4605,14.4605,14.4322,14.4322,32200.0
2011-05-13 15:20:00,20.44,20.45,20.42,20.43,33200.0,14.4393,14.4464,14.4252,14.4322,33200.0
2011-05-13 15:25:00,20.43,20.43,20.4,20.43,83400.0,14.4322,14.4322,14.411,14.4322,83400.0
2011-05-13 15:30:00,20.43,20.43,20.41,20.43,52000.0,14.4322,14.4322,14.4181,14.4322,52000.0
2011-05-13 15:35:00,20.42,20.46,20.42,20.44,37400.0,14.4252,14.4534,14.4252,14.4393,37400.0
2011-05-13 15:40:00,20.44,20.45,20.43,20.45,33800.0,14.4393,14.4464,14.4322,14.4464,33800.0
2011-05-13 15:45:00,20.45,20.46,20.43,20.44,48600.0,14.4464,14.4534,14.4322,14.4393,48600.0
2011-05-13 15:50:00,20.43,20.43,20.41,20.42,70200.0,14.4322,14.4322,14.4181,14.4252,70200.0
2011-05-13 15:55:00,20.42,20.44,20.41,20.44,190000.0,14.4252,14.4393,14.4181,14.4393,190000.0
2011-05-16 09:30:00,20.36,20.37,20.29,20.31,43000.0,14.3828,14.3898,14.3333,14.3475,43000.0
2011-05-16 09:35:00,20.31,20.39,20.31,20.36,42400.0,14.3475,14.404,14.3475,14.3828,42400.0
2011-05-16 09:40:00,20.35,20.37,20.31,20.33,32800.0,14.3757,14.3898,14.3475,14.3616,32800.0
2011-05-16 09:45:00,20.33,20.36,20.33,20.33,27600.0,14.3616,14.3828,14.3616,14.3616,27600.0
2011-05-16 09:50:00,20.32,20.35,20.3,20.31,39000.0,14.3545,14.3757,14.3404,14.3475,39000.0
2011-05-16 09:55:00,20.31,20.32,20.25,20.28,126800.0,14.3475,14.3545,14.3051,14.3263,126800.0
2011-05-16 10:00:00,20.3,20.32,20.27,20.28,77200.0,14.3404,14.3545,14.3192,14.3263,77200.0
2011-05-16 10:05:00,20.28,20.29,20.25,20.28,62800.0,14.3263,14.3333,14.3051,14.3263,62800.0
2011-05-16 10:10:00,20.28,20.32,20.27,20.27,52400.0,14.3263,14.3545,14.3192,14.3192,52400.0
2011-05-16 10:15:00,20.27,20.32,20.25,20.32,42400.0,14.3192,14.3545,14.3051,14.3545,42400.0
2011-05-16 10:20:00,20.32,20.35,20.32,20.32,38800.0,14.3545,14.3757,14.3545,14.3545,38800.0
2011-05-16 10:25:00,20.31,20.35,20.31,20.35,27400.0,14.3475,14.3757,14.3475,14.3757,27400.0
2011-05-16 10:30:00,20.35,20.38,20.34,20.36,27600.0,14.3757,14.3969,14.3686,14.3828,27600.0
2011-05-16 10:35:00,20.36,20.39,20.34,20.35,16000.0,14.3828,14.404,14.3686,14.3757,16000.0
2011-05-16 10:40:00,20.35,20.41,20.35,20.4,26000.0,14.3757,14.4181,14.3757,14.411,26000.0
2011-05-16 10:45:00,20.4,20.4,20.38,20.4,17600.0,14.411,14.411,14.3969,14.411,17600.0
2011-05-16 10:50:00,20.4,20.42,20.39,20.41,29600.0,14.411,14.4252,14.404,14.4181,29600.0
2011-05-16 10:55:00,20.4,20.41,20.39,20.41,29800.0,14.411,14.4181,14.404,14.4181,29800.0
2011-05-16 11:00:00,20.41,20.46,20.4,20.46,32200.0,14.4181,14.4534,14.411,14.4534,32200.0
2011-05-16 11:05:00,20.46,20.47,20.46,20.46,35000.0,14.4534,14.4605,14.4534,14.4534,35000.0
2011-05-16 11:10:00,20.46,20.47,20.41,20.42,30400.0,14.4534,14.4605,14.4181,14.4252,30400.0
2011-05-16 11:15:00,20.42,20.42,20.4,20.4,16800.0,14.4252,14.4252,14.411,14.411,16800.0
2011-05-16 11:20:00,20.4,20.41,20.39,20.39,19400.0,14.411,14.4181,14.404,14.404,19400.0
2011-05-16 11:25:00,20.4,20.4,20.38,20.4,28000.0,14.411,14.411,14.3969,14.411,28000.0
2011-05-16 11:30:00,20.4,20.4,20.38,20.4,28600.0,14.411,14.411,14.3969,14.411,28600.0
2011-05-16 11:35:00,20.4,20.4,20.38,20.38,24600.0,14.411,14.411,14.3969,14.3969,24600.0
2011-05-16 11:40:00,20.39,20.39,20.35,20.36,31400.0,14.404,14.404,14.3757,14.3828,31400.0
2011-05-16 11:45:00,20.36,20.36,20.34,20.34,13600.0,14.3828,14.3828,14.3686,14.3686,13600.0
2011-05-16 11:50:00,20.34,20.35,20.29,20.32,36400.0,14.3686,14.3757,14.3333,14.3545,36400.0
2011-05-16 11:55:00,20.31,20.31,20.27,20.3,39600.0,14.3475,14.3475,14.3192,14.3404,39600.0
2011-05-16 12:00:00,20.31,20.31,20.29,20.29,22400.0,14.3475,14.3475,14.3333,14.3333,22400.0
2011-05-16 12:05:00,20.29,20.29,20.22,20.22,37800.0,14.3333,14.3333,14.2839,14.2839,37800.0
2011-05-16 12:10:00,20.22,20.22,20.2,20.2,34200.0,14.2839,14.2839,14.2697,14.2697,34200.0
2011-05-16 12:15:00,20.2,20.22,20.19,20.22,26200.0,14.2697,14.2839,14.2627,14.2839,26200.0
2011-05-16 12:20:00,20.22,20.23,20.22,20.22,21200.0,14.2839,14.2909,14.2839,14.2839,21200.0
2011-05-16 12:25:00,20.22,20.22,20.2,20.22,16400.0,14.2839,14.2839,14.2697,14.2839,16400.0
2011-05-16 12:30:00,20.21,20.24,20.21,20.22,23000.0,14.2768,14.298,14.2768,14.2839,23000.0
2011-05-16 12:35:00,20.22,20.25,20.2,20.24,44200.0,14.2839,14.3051,14.2697,14.298,44200.0
2011-05-16 12:40:00,20.24,20.25,20.23,20.23,23000.0,14.298,14.3051,14.2909,14.2909,23000.0
2011-05-16 12:45:00,20.22,20.24,20.22,20.24,26800.0,14.2839,14.298,14.2839,14.298,26800.0
2011-05-16 12:50:00,20.25,20.25,20.21,20.22,53600.0,14.3051,14.3051,14.2768,14.2839,53600.0
2011-05-16 12:55:00,20.22,20.23,20.18,20.18,41600.0,14.2839,14.2909,14.2556,14.2556,41600.0
2011-05-16 13:00:00,20.18,20.18,20.17,20.18,17000.0,14.2556,14.2556,14.2486,14.2556,17000.0
2011-05-16 13:05:00,20.18,20.18,20.15,20.15,27200.0,14.2556,14.2556,14.2344,14.2344,27200.0
2011-05-16 13:10:00,20.15,20.15,20.13,20.14,30600.0,14.2344,14.2344,14.2203,14.2274,30600.0
2011-05-16 13:15:00,20.14,20.17,20.12,20.17,46200.0,14.2274,14.2486,14.2132,14.2486,46200.0
2011-05-16 13:20:00,20.17,20.21,20.17,20.19,32600.0,14.2486,14.2768,14.2486,14.2627,32600.0
2011-05-16 13:25:00,20.19,20.19,20.18,20.18,33000.0,14.2627,14.2627,14.2556,14.2556,33000.0
2011-05-16 13:30:00,20.18,20.21,20.18,20.2,32200.0,14.2556,14.2768,14.2556,14.2697,32200.0
2011-05-16 13:35:00,20.18,20.2,20.18,20.2,32000.0,14.2556,14.2697,14.2556,14.2697,32000.0
2011-05-16 13:40:00,20.2,20.21,20.2,20.21,20800.0,14.2697,14.2768,14.2697,14.2768,20800.0
2011-05-16 13:45:00,20.21,20.24,20.21,20.22,23800.0,14.2768,14.298,14.2768,14.2839,23800.0
2011-05-16 13:50:00,20.21,20.22,20.2,20.21,14400.0,14.2768,14.2839,14.2697,14.2768,14400.0
2011-05-16 13:55:00,20.22,20.23,20.2,20.2,23800.0,14.2839,14.2909,14.2697,14.2697,23800.0
2011-05-16 14:00:00,20.2,20.21,20.2,20.2,12600.0,14.2697,14.2768,14.2697,14.2697,12600.0
2011-05-16 14:05:00,20.21,20.25,20.21,20.25,33400.0,14.2768,14.3051,14.2768,14.3051,33400.0
2011-05-16 14:10:00,20.24,20.25,20.23,20.23,27800.0,14.298,14.3051,14.2909,14.2909,27800.0
2011-05-16 14:15:00,20.23,20.24,20.22,20.24,35400.0,14.2909,14.298,14.2839,14.298,35400.0
2011-05-16 14:20:00,20.24,20.24,20.2,20.21,37600.0,14.298,14.298,14.2697,14.2768,37600.0
2011-05-16 14:25:00,20.21,20.21,20.17,20.18,37600.0,14.2768,14.2768,14.2486,14.2556,37600.0
2011-05-16 14:30:00,20.18,20.22,20.18,20.18,44000.0,14.2556,14.2839,14.2556,14.2556,44000.0
2011-05-16 14:35:00,20.18,20.18,20.16,20.18,51600.0,14.2556,14.2556,14.2415,14.2556,51600.0
2011-05-16 14:40:00,20.18,20.19,20.16,20.17,49000.0,14.2556,14.2627,14.2415,14.2486,49000.0
2011-05-16 14:45:00,20.17,20.2,20.16,20.2,30400.0,14.2486,14.2697,14.2415,14.2697,30400.0
2011-05-16 14:50:00,20.21,20.22,20.17,20.17,35600.0,14.2768,14.2839,14.2486,14.2486,35600.0
2011-05-16 14:55:00,20.18,20.2,20.17,20.19,28400.0,14.2556,14.2697,14.2486,14.2627,28400.0
2011-05-16 15:00:00,20.19,20.21,20.19,20.21,52200.0,14.2627,14.2768,14.2627,14.2768,52200.0
2011-05-16 15:05:00,20.21,20.25,20.2,20.24,107200.0,14.2768,14.3051,14.2697,14.298,107200.0
2011-05-16 15:10:00,20.24,20.24,20.2,20.24,98400.0,14.298,14.298,14.2697,14.298,98400.0
2011-05-16 15:15:00,20.23,20.25,20.22,20.22,57400.0,14.2909,14.3051,14.2839,14.2839,57400.0
2011-05-16 15:20:00,20.22,20.22,20.18,20.19,100000.0,14.2839,14.2839,14.2556,14.2627,100000.0
2011-05-16 15:25:00,20.19,20.2,20.18,20.18,34000.0,14.2627,14.2697,14.2556,14.2556,34000.0
2011-05-16 15:30:00,20.18,20.22,20.18,20.22,41600.0,14.2556,14.2839,14.2556,14.2839,41600.0
2011-05-16 15:35:00,20.21,20.21,20.18,20.18,58400.0,14.2768,14.2768,14.2556,14.2556,58400.0
2011-05-16 15:40:00,20.18,20.18,20.16,20.16,86400.0,14.2556,14.2556,14.2415,14.2415,86400.0
2011-05-16 15:45:00,20.16,20.16,20.12,20.14,94000.0,14.2415,14.2415,14.2132,14.2274,94000.0
2011-05-16 15:50:00,20.14,20.15,20.13,20.15,97400.0,14.2274,14.2344,14.2203,14.2344,97400.0
2011-05-16 15:55:00,20.15,20.16,20.14,20.16,212800.0,14.2344,14.2415,14.2274,14.2415,212800.0
2011-05-17 09:30:00,19.89,19.93,19.81,19.83,113600.0,14.1746,14.2031,14.1176,14.1319,113600.0
2011-05-17 09:35:00,19.84,19.84,19.77,19.79,87600.0,14.139,14.139,14.0891,14.1034,87600.0
2011-05-17 09:40:00,19.79,19.79,19.75,19.78,49200.0,14.1034,14.1034,14.0748,14.0962,49200.0
2011-05-17 09:45:00,19.78,19.79,19.75,19.78,36000.0,14.0962,14.1034,14.0748,14.0962,36000.0
2011-05-17 09:50:00,19.78,19.78,19.74,19.78,41400.0,14.0962,14.0962,14.0677,14.0962,41400.0
2011-05-17 09:55:00,19.77,19.78,19.75,19.77,34400.0,14.0891,14.0962,14.0748,14.0891,34400.0
2011-05-17 10:00:00,19.77,19.77,19.74,19.75,52600.0,14.0891,14.0891,14.0677,14.0748,52600.0
2011-05-17 10:05:00,19.75,19.77,19.74,19.75,68200.0,14.0748,14.0891,14.0677,14.0748,68200.0
2011-05-17 10:10:00,19.75,19.81,19.75,19.81,48400.0,14.0748,14.1176,14.0748,14.1176,48400.0
2011-05-17 10:15:00,19.81,19.85,19.81,19.83,154400.0,14.1176,14.1461,14.1176,14.1319,154400.0
2011-05-17 10:20:00,19.82,19.83,19.8,19.8,60400.0,14.1247,14.1319,14.1105,14.1105,60400.0
2011-05-17 10:25:00,19.8,19.83,19.78,19.8,72200.0,14.1105,14.1319,14.0962,14.1105,72200.0
2011-05-17 10:30:00,19.79,19.83,19.79,19.83,35800.0,14.1034,14.1319,14.1034,14.1319,35800.0
2011-05-17 10:35:00,19.83,19.83,19.76,19.78,76800.0,14.1319,14.1319,14.082,14.0962,76800.0
2011-05-17 10:40:00,19.78,19.79,19.75,19.75,47600.0,14.0962,14.1034,14.0748,14.0748,47600.0
2011-05-17 10:45:00,19.75,19.75,19.72,19.73,28800.0,14.0748,14.0748,14.0535,14.0606,28800.0
2011-05-17 10:50:00,19.73,19.73,19.66,19.67,64000.0,14.0606,14.0606,14.0107,14.0178,64000.0
2011-05-17 10:55:00,19.67,19.67,19.6,19.63,97600.0,14.0178,14.0178,13.968,13.9893,97600.0
2011-05-17 11:00:00,19.62,19.64,19.59,19.61,256200.0,13.9822,13.9965,13.9608,13.9751,256200.0
2011-05-17 11:05:00,19.61,19.62,19.59,19.61,88200.0,13.9751,13.9822,13.9608,13.9751,88200.0
2011-05-17 11:10:00,19.61,19.65,19.61,19.62,38400.0,13.9751,14.0036,13.9751,13.9822,38400.0
2011-05-17 11:15:00,19.62,19.63,19.6,19.63,42800.0,13.9822,13.9893,13.968,13.9893,42800.0
2011-05-17 11:20:00,19.63,19.66,19.63,19.64,50000.0,13.9893,14.0107,13.9893,13.9965,50000.0
2011-05-17 11:25:00,19.64,19.64,19.59,19.61,48000.0,13.9965,13.9965,13.9608,13.9751,48000.0
2011-05-17 11:30:00,19.61,19.62,19.58,19.58,36600.0,13.9751,13.9822,13.9537,13.9537,36600.0
2011-05-17 11:35:00,19.58,19.61,19.58,19.59,32600.0,13.9537,13.9751,13.9537,13.9608,32600.0
2011-05-17 11:40:00,19.59,19.61,19.57,19.59,28800.0,13.9608,13.9751,13.9466,13.9608,28800.0
2011-05-17 11:45:00,19.59,19.65,19.59,19.64,32200.0,13.9608,14.0036,13.9608,13.9965,32200.0
2011-05-17 11:50:00,19.64,19.64,19.61,19.61,20200.0,13.9965,13.9965,13.9751,13.9751,20200.0
2011-05-17 11:55:00,19.61,19.63,19.61,19.61,20600.0,13.9751,13.9893,13.9751,13.9751,20600.0
2011-05-17 12:00:00,19.61,19.65,19.61,19.63,28200.0,13.9751,14.0036,13.9751,13.9893,28200.0
2011-05-17 12:05:00,19.63,19.64,19.59,19.61,28200.0,13.9893,13.9965,13.9608,13.9751,28200.0
2011-05-17 12:10:00,19.61,19.65,19.61,19.64,29400.0,13.9751,14.0036,13.9751,13.9965,29400.0
2011-05-17 12:15:00,19.64,19.64,19.62,19.63,19200.0,13.9965,13.9965,13.9822,13.9893,19200.0
2011-05-17 12:20:00,19.63,19.67,19.63,19.66,43600.0,13.9893,14.0178,13.9893,14.0107,43600.0
2011-05-17 12:25:00,19.65,19.65,19.63,19.65,20200.0,14.0036,14.0036,13.9893,14.0036,20200.0
2011-05-17 12:30:00,19.65,19.69,19.62,19.67,34600.0,14.0036,14.0321,13.9822,14.0178,34600.0
2011-05-17 12:35:00,19.67,19.68,19.66,19.68,24000.0,14.0178,14.025,14.0107,14.025,24000.0
2011-05-17 12:40:00,19.7,19.72,19.68,19.69,71800.0,14.0392,14.0535,14.025,14.0321,71800.0
2011-05-17 12:45:00,19.7,19.7,19.63,19.63,97400.0,14.0392,14.0392,13.9893,13.9893,97400.0
2011-05-17 12:50:00,19.63,19.64,19.6,19.61,105000.0,13.9893,13.9965,13.968,13.9751,105000.0
2011-05-17 12:55:00,19.61,19.61,19.58,19.59,82400.0,13.9751,13.9751,13.9537,13.9608,82400.0
2011-05-17 13:00:00,19.59,19.62,19.59,19.61,63400.0,13.9608,13.9822,13.9608,13.9751,63400.0
2011-05-17 13:05:00,19.6,19.62,19.59,19.61,77200.0,13.968,13.9822,13.9608,13.9751,77200.0
2011-05-17 13:10:00,19.61,19.62,19.59,19.61,49000.0,13.9751,13.9822,13.9608,13.9751,49000.0
2011-05-17 13:15:00,19.61,19.64,19.6,19.61,37600.0,13.9751,13.9965,13.968,13.9751,37600.0
2011-05-17 13:20:00,19.61,19.63,19.58,19.63,54200.0,13.9751,13.9893,13.9537,13.9893,54200.0
2011-05-17 13:25:00,19.62,19.64,19.61,19.61,58800.0,13.9822,13.9965,13.9751,13.9751,58800.0
2011-05-17 13:30:00,19.61,19.64,19.61,19.61,64800.0,13.9751,13.9965,13.9751,13.9751,64800.0
2011-05-17 13:35:00,19.61,19.66,19.6,19.66,44800.0,13.9751,14.0107,13.968,14.0107,44800.0
2011-05-17 13:40:00,19.65,19.66,19.63,19.64,72200.0,14.0036,14.0107,13.9893,13.9965,72200.0
2011-05-17 13:45:00,19.64,19.64,19.6,19.61,106800.0,13.9965,13.9965,13.968,13.9751,106800.0
2011-05-17 13:50:00,19.61,19.64,19.61,19.61,47000.0,13.9751,13.9965,13.9751,13.9751,47000.0
2011-05-17 13:55:00,19.6,19.61,19.59,19.6,88200.0,13.968,13.9751,13.9608,13.968,88200.0
2011-05-17 14:00:00,19.6,19.65,19.6,19.63,113800.0,13.968,14.0036,13.968,13.9893,113800.0
2011-05-17 14:05:00,19.63,19.64,19.61,19.61,97000.0,13.9893,13.9965,13.9751,13.9751,97000.0
2011-05-17 14:10:00,19.61,19.62,19.58,19.58,41800.0,13.9751,13.9822,13.9537,13.9537,41800.0
2011-05-17 14:15:00,19.58,19.61,19.58,19.6,80200.0,13.9537,13.9751,13.9537,13.968,80200.0
2011-05-17 14:20:00,19.6,19.61,19.58,19.59,61400.0,13.968,13.9751,13.9537,13.9608,61400.0
2011-05-17 14:25:00,19.59,19.61,19.59,19.6,63200.0,13.9608,13.9751,13.9608,13.968,63200.0
2011-05-17 14:30:00,19.59,19.6,19.57,19.58,99600.0,13.9608,13.968,13.9466,13.9537,99600.0
2011-05-17 14:35:00,19.58,19.59,19.58,19.58,44200.0,13.9537,13.9608,13.9537,13.9537,44200.0
2011-05-17 14:40:00,19.58,19.59,19.56,19.57,47000.0,13.9537,13.9608,13.9394,13.9466,47000.0
2011-05-17 14:45:00,19.57,19.6,19.56,19.59,80200.0,13.9466,13.968,13.9394,13.9608,80200.0
2011-05-17 14:50:00,19.59,19.61,19.58,19.6,87800.0,13.9608,13.9751,13.9537,13.968,87800.0
2011-05-17 14:55:00,19.6,19.63,19.6,19.61,106400.0,13.968,13.9893,13.968,13.9751,106400.0
2011-05-17 15:00:00,19.61,19.64,19.61,19.61,274400.0,13.9751,13.9965,13.9751,13.9751,274400.0
2011-05-17 15:05:00,19.61,19.62,19.58,19.6,194400.0,13.9751,13.9822,13.9537,13.968,194400.0
2011-05-17 15:10:00,19.6,19.62,19.6,19.61,164200.0,13.968,13.9822,13.968,13.9751,164200.0
2011-05-17 15:15:00,19.61,19.62,19.59,19.61,149400.0,13.9751,13.9822,13.9608,13.9751,149400.0
2011-05-17 15:20:00,19.62,19.66,19.6,19.6,154000.0,13.9822,14.0107,13.968,13.968,154000.0
2011-05-17 15:25:00,19.6,19.61,19.57,19.57,151600.0,13.968,13.9751,13.9466,13.9466,151600.0
2011-05-17 15:30:00,19.58,19.59,19.57,19.59,159600.0,13.9537,13.9608,13.9466,13.9608,159600.0
2011-05-17 15:35:00,19.58,19.61,19.58,19.6,210400.0,13.9537,13.9751,13.9537,13.968,210400.0
2011-05-17 15:40:00,19.6,19.64,19.6,19.6,173000.0,13.968,13.9965,13.968,13.968,173000.0
2011-05-17 15:45:00,19.6,19.61,19.59,19.6,266400.0,13.968,13.9751,13.9608,13.968,266400.0
2011-05-17 15:50:00,19.6,19.61,19.58,19.61,257400.0,13.968,13.9751,13.9537,13.9751,257400.0
2011-05-17 15:55:00,19.61,19.63,19.6,19.63,367200.0,13.9751,13.9893,13.968,13.9893,367200.0
2011-05-18 09:30:00,19.64,19.81,19.63,19.81,278400.0,13.9965,14.1176,13.9893,14.1176,278400.0
2011-05-18 09:35:00,19.81,19.88,19.77,19.84,119400.0,14.1176,14.1675,14.0891,14.139,119400.0
2011-05-18 09:40:00,19.82,19.89,19.82,19.88,111400.0,14.1247,14.1746,14.1247,14.1675,111400.0
2011-05-18 09:45:00,19.89,19.93,19.85,19.93,94600.0,14.1746,14.2031,14.1461,14.2031,94600.0
2011-05-18 09:50:00,19.93,19.94,19.86,19.93,67400.0,14.2031,14.2103,14.1532,14.2031,67400.0
2011-05-18 09:55:00,19.93,19.96,19.9,19.93,76400.0,14.2031,14.2245,14.1817,14.2031,76400.0
2011-05-18 10:00:00,19.93,20.0,19.93,20.0,89800.0,14.2031,14.253,14.2031,14.253,89800.0
2011-05-18 10:05:00,20.0,20.0,19.93,19.97,181200.0,14.253,14.253,14.2031,14.2316,181200.0
2011-05-18 10:10:00,19.97,19.98,19.91,19.92,56800.0,14.2316,14.2388,14.1889,14.196,56800.0
2011-05-18 10:15:00,19.92,19.93,19.85,19.9,80200.0,14.196,14.2031,14.1461,14.1817,80200.0
2011-05-18 10:20:00,19.9,19.91,19.86,19.88,36800.0,14.1817,14.1889,14.1532,14.1675,36800.0
2011-05-18 10:25:00,19.88,19.9,19.85,19.88,45800.0,14.1675,14.1817,14.1461,14.1675,45800.0
2011-05-18 10:30:00,19.89,19.94,19.88,19.93,41600.0,14.1746,14.2103,14.1675,14.2031,41600.0
2011-05-18 10:35:00,19.93,19.94,19.9,19.92,23800.0,14.2031,14.2103,14.1817,14.196,23800.0
2011-05-18 10:40:00,19.91,19.92,19.89,19.9,35600.0,14.1889,14.196,14.1746,14.1817,35600.0
2011-05-18 10:45:00,19.9,19.91,19.89,19.89,25800.0,14.1817,14.1889,14.1746,14.1746,25800.0
2011-05-18 10:50:00,19.89,19.9,19.85,19.86,26400.0,14.1746,14.1817,14.1461,14.1532,26400.0
2011-05-18 10:55:00,19.86,19.9,19.85,19.89,39600.0,14.1532,14.1817,14.1461,14.1746,39600.0
2011-05-18 11:00:00,19.9,19.9,19.88,19.88,54600.0,14.1817,14.1817,14.1675,14.1675,54600.0
2011-05-18 11:05:00,19.88,19.9,19.85,19.86,57000.0,14.1675,14.1817,14.1461,14.1532,57000.0
2011-05-18 11:10:00,19.86,19.89,19.85,19.88,31400.0,14.1532,14.1746,14.1461,14.1675,31400.0
2011-05-18 11:15:00,19.88,19.88,19.86,19.88,16400.0,14.1675,14.1675,14.1532,14.1675,16400.0
2011-05-18 11:20:00,19.89,19.89,19.85,19.86,45600.0,14.1746,14.1746,14.1461,14.1532,45600.0
2011-05-18 11:25:00,19.85,19.88,19.84,19.86,25600.0,14.1461,14.1675,14.139,14.1532,25600.0
2011-05-18 11:30:00,19.87,19.89,19.86,19.89,23600.0,14.1604,14.1746,14.1532,14.1746,23600.0
2011-05-18 11:35:00,19.89,19.9,19.88,19.9,26800.0,14.1746,14.1817,14.1675,14.1817,26800.0
2011-05-18 11:40:00,19.9,19.92,19.88,19.9,33400.0,14.1817,14.196,14.1675,14.1817,33400.0
2011-05-18 11:45:00,19.9,19.91,19.9,19.91,12600.0,14.1817,14.1889,14.1817,14.1889,12600.0
2011-05-18 11:50:00,19.91,19.92,19.91,19.92,17800.0,14.1889,14.196,14.1889,14.196,17800.0
2011-05-18 11:55:00,19.92,19.94,19.92,19.92,16000.0,14.196,14.2103,14.196,14.196,16000.0
2011-05-18 12:00:00,19.93,19.96,19.93,19.95,30600.0,14.2031,14.2245,14.2031,14.2174,30600.0
2011-05-18 12:05:00,19.95,19.95,19.91,19.92,22800.0,14.2174,14.2174,14.1889,14.196,22800.0
2011-05-18 12:10:00,19.93,19.96,19.92,19.95,14800.0,14.2031,14.2245,14.196,14.2174,14800.0
2011-05-18 12:15:00,19.95,19.95,19.93,19.93,13200.0,14.2174,14.2174,14.2031,14.2031,13200.0
2011-05-18 12:20:00,19.94,19.95,19.93,19.95,35600.0,14.2103,14.2174,14.2031,14.2174,35600.0
2011-05-18 12:25:00,19.95,19.96,19.93,19.95,12800.0,14.2174,14.2245,14.2031,14.2174,12800.0
2011-05-18 12:30:00,19.95,19.98,19.95,19.98,36400.0,14.2174,14.2388,14.2174,14.2388,36400.0
2011-05-18 12:35:00,19.98,19.99,19.96,19.96,10800.0,14.2388,14.2459,14.2245,14.2245,10800.0
2011-05-18 12:40:00,19.96,19.99,19.96,19.98,20600.0,14.2245,14.2459,14.2245,14.2388,20600.0
2011-05-18 12:45:00,19.97,19.99,19.97,19.99,33800.0,14.2316,14.2459,14.2316,14.2459,33800.0
2011-05-18 12:50:00,19.99,19.99,19.97,19.97,18200.0,14.2459,14.2459,14.2316,14.2316,18200.0
2011-05-18 12:55:00,19.98,19.99,19.97,19.99,13800.0,14.2388,14.2459,14.2316,14.2459,13800.0
2011-05-18 13:00:00,19.98,20.0,19.98,20.0,27200.0,14.2388,14.253,14.2388,14.253,27200.0
2011-05-18 13:05:00,20.0,20.02,20.0,20.02,39600.0,14.253,14.2673,14.253,14.2673,39600.0
2011-05-18 13:10:00,20.02,20.03,20.01,20.02,36800.0,14.2673,14.2744,14.2601,14.2673,36800.0
2011-05-18 13:15:00,20.02,20.03,20.0,20.03,11400.0,14.2673,14.2744,14.253,14.2744,11400.0
2011-05-18 13:20:00,20.03,20.05,20.03,20.05,12400.0,14.2744,14.2886,14.2744,14.2886,12400.0
2011-05-18 13:25:00,20.05,20.06,20.05,20.05,20400.0,14.2886,14.2958,14.2886,14.2886,20400.0
2011-05-18 13:30:00,20.05,20.07,20.05,20.07,16800.0,14.2886,14.3029,14.2886,14.3029,16800.0
2011-05-18 13:35:00,20.07,20.07,20.07,20.07,10600.0,14.3029,14.3029,14.3029,14.3029,10600.0
2011-05-18 13:40:00,20.07,20.08,20.06,20.08,20800.0,14.3029,14.31,14.2958,14.31,20800.0
2011-05-18 13:45:00,20.07,20.09,20.07,20.09,12200.0,14.3029,14.3171,14.3029,14.3171,12200.0
2011-05-18 13:50:00,20.09,20.11,20.09,20.11,14200.0,14.3171,14.3314,14.3171,14.3314,14200.0
2011-05-18 13:55:00,20.11,20.14,20.11,20.13,40400.0,14.3314,14.3528,14.3314,14.3457,40400.0
2011-05-18 14:00:00,20.13,20.14,20.11,20.11,68400.0,14.3457,14.3528,14.3314,14.3314,68400.0
2011-05-18 14:05:00,20.12,20.15,20.11,20.14,71000.0,14.3385,14.3599,14.3314,14.3528,71000.0
2011-05-18 14:10:00,20.14,20.14,20.11,20.11,45800.0,14.3528,14.3528,14.3314,14.3314,45800.0
2011-05-18 14:15:00,20.11,20.13,20.11,20.13,32800.0,14.3314,14.3457,14.3314,14.3457,32800.0
2011-05-18 14:20:00,20.13,20.14,20.13,20.14,33400.0,14.3457,14.3528,14.3457,14.3528,33400.0
2011-05-18 14:25:00,20.13,20.15,20.11,20.11,73800.0,14.3457,14.3599,14.3314,14.3314,73800.0
2011-05-18 14:30:00,20.11,20.13,20.1,20.11,50400.0,14.3314,14.3457,14.3243,14.3314,50400.0
2011-05-18 14:35:00,20.11,20.11,20.08,20.09,32800.0,14.3314,14.3314,14.31,14.3171,32800.0
2011-05-18 14:40:00,20.08,20.11,20.08,20.1,31000.0,14.31,14.3314,14.31,14.3243,31000.0
2011-05-18 14:45:00,20.1,20.11,20.09,20.09,25400.0,14.3243,14.3314,14.3171,14.3171,25400.0
2011-05-18 14:50:00,20.1,20.1,20.09,20.1,28600.0,14.3243,14.3243,14.3171,14.3243,28600.0
2011-05-18 14:55:00,20.1,20.11,20.09,20.1,57800.0,14.3243,14.3314,14.3171,14.3243,57800.0
2011-05-18 15:00:00,20.1,20.11,20.09,20.11,25800.0,14.3243,14.3314,14.3171,14.3314,25800.0
2011-05-18 15:05:00,20.11,20.13,20.09,20.09,56000.0,14.3314,14.3457,14.3171,14.3171,56000.0
2011-05-18 15:10:00,20.09,20.11,20.08,20.11,55200.0,14.3171,14.3314,14.31,14.3314,55200.0
2011-05-18 15:15:00,20.11,20.14,20.1,20.14,67400.0,14.3314,14.3528,14.3243,14.3528,67400.0
2011-05-18 15:20:00,20.14,20.14,20.1,20.1,115000.0,14.3528,14.3528,14.3243,14.3243,115000.0
2011-05-18 15:25:00,20.1,20.11,20.09,20.11,55000.0,14.3243,14.3314,14.3171,14.3314,55000.0
2011-05-18 15:30:00,20.11,20.11,20.1,20.1,83600.0,14.3314,14.3314,14.3243,14.3243,83600.0
2011-05-18 15:35:00,20.1,20.1,20.09,20.1,65400.0,14.3243,14.3243,14.3171,14.3243,65400.0
2011-05-18 15:40:00,20.1,20.13,20.09,20.12,95400.0,14.3243,14.3457,14.3171,14.3385,95400.0
2011-05-18 15:45:00,20.13,20.13,20.1,20.1,117000.0,14.3457,14.3457,14.3243,14.3243,117000.0
2011-05-18 15:50:00,20.1,20.1,20.08,20.08,146400.0,14.3243,14.3243,14.31,14.31,146400.0
2011-05-18 15:55:00,20.08,20.09,20.05,20.07,179600.0,14.31,14.3171,14.2886,14.3029,179600.0
2011-05-19 09:30:00,20.14,20.16,20.11,20.15,157600.0,14.3528,14.367,14.3314,14.3599,157600.0
2011-05-19 09:35:00,20.13,20.15,20.1,20.11,75200.0,14.3457,14.3599,14.3243,14.3314,75200.0
2011-05-19 09:40:00,20.08,20.11,20.07,20.11,62200.0,14.31,14.3314,14.3029,14.3314,62200.0
2011-05-19 09:45:00,20.11,20.14,20.07,20.14,45000.0,14.3314,14.3528,14.3029,14.3528,45000.0
2011-05-19 09:50:00,20.13,20.15,20.13,20.15,24000.0,14.3457,14.3599,14.3457,14.3599,24000.0
2011-05-19 09:55:00,20.15,20.16,20.11,20.11,31000.0,14.3599,14.367,14.3314,14.3314,31000.0
2011-05-19 10:00:00,20.11,20.11,20.07,20.08,70600.0,14.3314,14.3314,14.3029,14.31,70600.0
2011-05-19 10:05:00,20.08,20.09,20.02,20.03,53200.0,14.31,14.3171,14.2673,14.2744,53200.0
2011-05-19 10:10:00,20.03,20.04,20.0,20.0,88400.0,14.2744,14.2815,14.253,14.253,88400.0
2011-05-19 10:15:00,20.0,20.06,19.99,20.06,39600.0,14.253,14.2958,14.2459,14.2958,39600.0
2011-05-19 10:20:00,20.06,20.1,20.05,20.06,35200.0,14.2958,14.3243,14.2886,14.2958,35200.0
2011-05-19 10:25:00,20.05,20.07,20.03,20.05,34600.0,14.2886,14.3029,14.2744,14.2886,34600.0
2011-05-19 10:30:00,20.04,20.04,20.0,20.0,55400.0,14.2815,14.2815,14.253,14.253,55400.0
2011-05-19 10:35:00,20.0,20.0,19.96,20.0,208800.0,14.253,14.253,14.2245,14.253,208800.0
2011-05-19 10:40:00,19.99,20.01,19.92,19.93,256800.0,14.2459,14.2601,14.196,14.2031,256800.0
2011-05-19 10:45:00,19.93,19.96,19.92,19.95,29200.0,14.2031,14.2245,14.196,14.2174,29200.0
2011-05-19 10:50:00,19.95,19.95,19.89,19.9,50400.0,14.2174,14.2174,14.1746,14.1817,50400.0
2011-05-19 10:55:00,19.9,19.91,19.88,19.89,32200.0,14.1817,14.1889,14.1675,14.1746,32200.0
2011-05-19 11:00:00,19.89,19.92,19.89,19.92,30200.0,14.1746,14.196,14.1746,14.196,30200.0
2011-05-19 11:05:00,19.92,19.93,19.91,19.92,42000.0,14.196,14.2031,14.1889,14.196,42000.0
2011-05-19 11:10:00,19.92,19.93,19.91,19.93,26800.0,14.196,14.2031,14.1889,14.2031,26800.0
2011-05-19 11:15:00,19.92,19.96,19.92,19.93,26400.0,14.196,14.2245,14.196,14.2031,26400.0
2011-05-19 11:20:00,19.93,19.95,19.92,19.93,19800.0,14.2031,14.2174,14.196,14.2031,19800.0
2011-05-19 11:25:00,19.92,19.96,19.92,19.95,19800.0,14.196,14.2245,14.196,14.2174,19800.0
2011-05-19 11:30:00,19.95,19.96,19.92,19.93,11400.0,14.2174,14.2245,14.196,14.2031,11400.0
2011-05-19 11:35:00,19.93,19.95,19.93,19.93,12000.0,14.2031,14.2174,14.2031,14.2031,12000.0
2011-05-19 11:40:00,19.93,19.93,19.92,19.93,23600.0,14.2031,14.2031,14.196,14.2031,23600.0
2011-05-19 11:45:00,19.93,19.94,19.92,19.93,8200.0,14.2031,14.2103,14.196,14.2031,8200.0
2011-05-19 11:50:00,19.93,19.93,19.92,19.93,10200.0,14.2031,14.2031,14.196,14.2031,10200.0
2011-05-19 11:55:00,19.93,19.95,19.93,19.95,15200.0,14.2031,14.2174,14.2031,14.2174,15200.0
2011-05-19 12:00:00,19.95,19.97,19.95,19.97,6000.0,14.2174,14.2316,14.2174,14.2316,6000.0
2011-05-19 12:05:00,19.96,20.0,19.96,20.0,30000.0,14.2245,14.253,14.2245,14.253,30000.0
2011-05-19 12:10:00,20.0,20.03,20.0,20.03,20200.0,14.253,14.2744,14.253,14.2744,20200.0
2011-05-19 12:15:00,20.02,20.02,20.0,20.01,10400.0,14.2673,14.2673,14.253,14.2601,10400.0
2011-05-19 12:20:00,20.02,20.03,20.0,20.0,5000.0,14.2673,14.2744,14.253,14.253,5000.0
2011-05-19 12:25:00,20.0,20.04,20.0,20.03,15600.0,14.253,14.2815,14.253,14.2744,15600.0
2011-05-19 12:30:00,20.03,20.05,20.02,20.04,28800.0,14.2744,14.2886,14.2673,14.2815,28800.0
2011-05-19 12:35:00,20.03,20.07,20.03,20.06,24600.0,14.2744,14.3029,14.2744,14.2958,24600.0
2011-05-19 12:40:00,20.06,20.07,20.05,20.06,6800.0,14.2958,14.3029,14.2886,14.2958,6800.0
2011-05-19 12:45:00,20.05,20.06,20.03,20.04,19200.0,14.2886,14.2958,14.2744,14.2815,19200.0
2011-05-19 12:50:00,20.04,20.06,20.04,20.05,11800.0,14.2815,14.2958,14.2815,14.2886,11800.0
2011-05-19 12:55:00,20.06,20.07,20.04,20.07,9400.0,14.2958,14.3029,14.2815,14.3029,9400.0
2011-05-19 13:00:00,20.06,20.07,20.05,20.06,11400.0,14.2958,14.3029,14.2886,14.2958,11400.0
2011-05-19 13:05:00,20.07,20.07,20.05,20.07,27200.0,14.3029,14.3029,14.2886,14.3029,27200.0
2011-05-19 13:10:00,20.06,20.08,20.06,20.07,15800.0,14.2958,14.31,14.2958,14.3029,15800.0
2011-05-19 13:15:00,20.07,20.1,20.07,20.09,21200.0,14.3029,14.3243,14.3029,14.3171,21200.0
2011-05-19 13:20:00,20.09,20.1,20.08,20.09,17800.0,14.3171,14.3243,14.31,14.3171,17800.0
2011-05-19 13:25:00,20.08,20.09,20.07,20.08,13200.0,14.31,14.3171,14.3029,14.31,13200.0
2011-05-19 13:30:00,20.08,20.11,20.08,20.1,12000.0,14.31,14.3314,14.31,14.3243,12000.0
2011-05-19 13:35:00,20.1,20.1,20.07,20.07,15200.0,14.3243,14.3243,14.3029,14.3029,15200.0
2011-05-19 13:40:00,20.06,20.07,20.03,20.04,37600.0,14.2958,14.3029,14.2744,14.2815,37600.0
2011-05-19 13:45:00,20.04,20.05,20.03,20.05,16000.0,14.2815,14.2886,14.2744,14.2886,16000.0
2011-05-19 13:50:00,20.06,20.07,20.05,20.06,20400.0,14.2958,14.3029,14.2886,14.2958,20400.0
2011-05-19 13:55:00,20.06,20.08,20.05,20.07,35000.0,14.2958,14.31,14.2886,14.3029,35000.0
2011-05-19 14:00:00,20.07,20.08,20.06,20.08,20400.0,14.3029,14.31,14.2958,14.31,20400.0
2011-05-19 14:05:00,20.08,20.09,20.07,20.07,36600.0,14.31,14.3171,14.3029,14.3029,36600.0
2011-05-19 14:10:00,20.07,20.08,20.06,20.07,66200.0,14.3029,14.31,14.2958,14.3029,66200.0
2011-05-19 14:15:00,20.07,20.09,20.06,20.07,22400.0,14.3029,14.3171,14.2958,14.3029,22400.0
2011-05-19 14:20:00,20.07,20.08,20.04,20.04,17800.0,14.3029,14.31,14.2815,14.2815,17800.0
2011-05-19 14:25:00,20.04,20.06,20.02,20.04,32600.0,14.2815,14.2958,14.2673,14.2815,32600.0
2011-05-19 14:30:00,20.04,20.04,20.02,20.02,50400.0,14.2815,14.2815,14.2673,14.2673,50400.0
2011-05-19 14:35:00,20.03,20.03,20.02,20.03,40600.0,14.2744,14.2744,14.2673,14.2744,40600.0
2011-05-19 14:40:00,20.03,20.04,19.99,20.0,40400.0,14.2744,14.2815,14.2459,14.253,40400.0
2011-05-19 14:45:00,20.0,20.01,19.99,20.01,21800.0,14.253,14.2601,14.2459,14.2601,21800.0
2011-05-19 14:50:00,20.01,20.01,20.0,20.0,72000.0,14.2601,14.2601,14.253,14.253,72000.0
2011-05-19 14:55:00,20.0,20.02,20.0,20.01,29000.0,14.253,14.2673,14.253,14.2601,29000.0
2011-05-19 15:00:00,20.01,20.04,20.0,20.02,53400.0,14.2601,14.2815,14.253,14.2673,53400.0
2011-05-19 15:05:00,20.02,20.04,20.01,20.03,36400.0,14.2673,14.2815,14.2601,14.2744,36400.0
2011-05-19 15:10:00,20.03,20.05,20.03,20.03,31200.0,14.2744,14.2886,14.2744,14.2744,31200.0
2011-05-19 15:15:00,20.03,20.05,20.02,20.04,33400.0,14.2744,14.2886,14.2673,14.2815,33400.0
2011-05-19 15:20:00,20.04,20.06,20.04,20.05,24000.0,14.2815,14.2958,14.2815,14.2886,24000.0
2011-05-19 15:25:00,20.05,20.05,20.04,20.04,25000.0,14.2886,14.2886,14.2815,14.2815,25000.0
2011-05-19 15:30:00,20.04,20.06,20.04,20.05,36200.0,14.2815,14.2958,14.2815,14.2886,36200.0
2011-05-19 15:35:00,20.05,20.06,20.04,20.06,30400.0,14.2886,14.2958,14.2815,14.2958,30400.0
2011-05-19 15:40:00,20.06,20.06,20.02,20.04,62000.0,14.2958,14.2958,14.2673,14.2815,62000.0
2011-05-19 15:45:00,20.04,20.07,20.04,20.06,83000.0,14.2815,14.3029,14.2815,14.2958,83000.0
2011-05-19 15:50:00,20.06,20.08,20.05,20.08,104400.0,14.2958,14.31,14.2886,14.31,104400.0
2011-05-19 15:55:00,20.07,20.08,20.03,20.05,177400.0,14.3029,14.31,14.2744,14.2886,177400.0
2011-05-20 09:30:00,20.0,20.07,19.98,20.05,140000.0,14.253,14.3029,14.2388,14.2886,140000.0
2011-05-20 09:35:00,20.04,20.09,20.04,20.07,29400.0,14.2815,14.3171,14.2815,14.3029,29400.0
2011-05-20 09:40:00,20.07,20.08,20.04,20.04,13400.0,14.3029,14.31,14.2815,14.2815,13400.0
2011-05-20 09:45:00,20.05,20.06,20.04,20.05,17800.0,14.2886,14.2958,14.2815,14.2886,17800.0
2011-05-20 09:50:00,20.05,20.05,20.0,20.04,16800.0,14.2886,14.2886,14.253,14.2815,16800.0
2011-05-20 09:55:00,20.03,20.04,20.02,20.02,26400.0,14.2744,14.2815,14.2673,14.2673,26400.0
2011-05-20 10:00:00,20.03,20.03,19.99,20.0,47600.0,14.2744,14.2744,14.2459,14.253,47600.0
2011-05-20 10:05:00,20.0,20.02,19.98,19.99,37800.0,14.253,14.2673,14.2388,14.2459,37800.0
2011-05-20 10:10:00,19.98,20.0,19.94,19.94,47400.0,14.2388,14.253,14.2103,14.2103,47400.0
2011-05-20 10:15:00,19.94,19.98,19.94,19.96,45800.0,14.2103,14.2388,14.2103,14.2245,45800.0
2011-05-20 10:20:00,19.96,19.96,19.93,19.94,40600.0,14.2245,14.2245,14.2031,14.2103,40600.0
2011-05-20 10:25:00,19.95,19.98,19.95,19.97,43600.0,14.2174,14.2388,14.2174,14.2316,43600.0
2011-05-20 10:30:00,19.97,19.98,19.94,19.95,32000.0,14.2316,14.2388,14.2103,14.2174,32000.0
2011-05-20 10:35:00,19.95,19.96,19.92,19.94,33600.0,14.2174,14.2245,14.196,14.2103,33600.0
2011-05-20 10:40:00,19.93,19.95,19.92,19.93,53600.0,14.2031,14.2174,14.196,14.2031,53600.0
2011-05-20 10:45:00,19.92,19.92,19.88,19.89,61600.0,14.196,14.196,14.1675,14.1746,61600.0
2011-05-20 10:50:00,19.88,19.88,19.86,19.88,24200.0,14.1675,14.1675,14.1532,14.1675,24200.0
2011-05-20 10:55:00,19.88,19.9,19.86,19.9,26600.0,14.1675,14.1817,14.1532,14.1817,26600.0
2011-05-20 11:00:00,19.9,19.9,19.86,19.86,24200.0,14.1817,14.1817,14.1532,14.1532,24200.0
2011-05-20 11:05:00,19.86,19.89,19.86,19.89,15400.0,14.1532,14.1746,14.1532,14.1746,15400.0
2011-05-20 11:10:00,19.89,19.91,19.89,19.91,11600.0,14.1746,14.1889,14.1746,14.1889,11600.0
2011-05-20 11:15:00,19.9,19.91,19.88,19.91,24000.0,14.1817,14.1889,14.1675,14.1889,24000.0
2011-05-20 11:20:00,19.91,19.92,19.9,19.92,7800.0,14.1889,14.196,14.1817,14.196,7800.0
2011-05-20 11:25:00,19.92,19.92,19.89,19.9,7600.0,14.196,14.196,14.1746,14.1817,7600.0
2011-05-20 11:30:00,19.91,19.92,19.89,19.9,22000.0,14.1889,14.196,14.1746,14.1817,22000.0
2011-05-20 11:35:00,19.89,19.93,19.89,19.92,23200.0,14.1746,14.2031,14.1746,14.196,23200.0
2011-05-20 11:40:00,19.91,19.92,19.89,19.92,24400.0,14.1889,14.196,14.1746,14.196,24400.0
2011-05-20 11:45:00,19.92,19.93,19.91,19.91,12200.0,14.196,14.2031,14.1889,14.1889,12200.0
2011-05-20 11:50:00,19.91,19.92,19.9,19.91,8200.0,14.1889,14.196,14.1817,14.1889,8200.0
2011-05-20 11:55:00,19.91,19.91,19.89,19.89,24000.0,14.1889,14.1889,14.1746,14.1746,24000.0
2011-05-20 12:00:00,19.89,19.93,19.89,19.93,15800.0,14.1746,14.2031,14.1746,14.2031,15800.0
2011-05-20 12:05:00,19.93,19.93,19.9,19.91,12400.0,14.2031,14.2031,14.1817,14.1889,12400.0
2011-05-20 12:10:00,19.91,19.95,19.91,19.93,19800.0,14.1889,14.2174,14.1889,14.2031,19800.0
2011-05-20 12:15:00,19.93,19.96,19.93,19.93,20600.0,14.2031,14.2245,14.2031,14.2031,20600.0
2011-05-20 12:20:00,19.93,19.97,19.93,19.97,31800.0,14.2031,14.2316,14.2031,14.2316,31800.0
2011-05-20 12:25:00,19.98,20.0,19.96,19.99,18800.0,14.2388,14.253,14.2245,14.2459,18800.0
2011-05-20 12:30:00,20.0,20.01,19.99,20.0,31400.0,14.253,14.2601,14.2459,14.253,31400.0
2011-05-20 12:35:00,20.0,20.04,20.0,20.02,27000.0,14.253,14.2815,14.253,14.2673,27000.0
2011-05-20 12:40:00,20.02,20.02,20.01,20.02,12400.0,14.2673,14.2673,14.2601,14.2673,12400.0
2011-05-20 12:45:00,20.03,20.04,20.03,20.03,13000.0,14.2744,14.2815,14.2744,14.2744,13000.0
2011-05-20 12:50:00,20.03,20.03,20.0,20.0,27000.0,14.2744,14.2744,14.253,14.253,27000.0
2011-05-20 12:55:00,20.0,20.0,19.97,19.98,28800.0,14.253,14.253,14.2316,14.2388,28800.0
2011-05-20 13:00:00,19.98,20.0,19.98,20.0,25400.0,14.2388,14.253,14.2388,14.253,25400.0
2011-05-20 13:05:00,20.0,20.01,19.99,20.0,18000.0,14.253,14.2601,14.2459,14.253,18000.0
2011-05-20 13:10:00,20.0,20.0,19.99,19.99,4600.0,14.253,14.253,14.2459,14.2459,4600.0
2011-05-20 13:15:00,19.99,20.01,19.99,20.0,30800.0,14.2459,14.2601,14.2459,14.253,30800.0
2011-05-20 13:20:00,20.0,20.03,20.0,20.02,26000.0,14.253,14.2744,14.253,14.2673,26000.0
2011-05-20 13:25:00,20.03,20.03,20.02,20.02,4800.0,14.2744,14.2744,14.2673,14.2673,4800.0
2011-05-20 13:30:00,20.02,20.05,20.02,20.05,18000.0,14.2673,14.2886,14.2673,14.2886,18000.0
2011-05-20 13:35:00,20.05,20.06,20.03,20.06,13000.0,14.2886,14.2958,14.2744,14.2958,13000.0
2011-05-20 13:40:00,20.06,20.07,20.05,20.05,23800.0,14.2958,14.3029,14.2886,14.2886,23800.0
2011-05-20 13:45:00,20.05,20.06,20.05,20.06,9800.0,14.2886,14.2958,14.2886,14.2958,9800.0
2011-05-20 13:50:00,20.06,20.06,20.05,20.05,4000.0,14.2958,14.2958,14.2886,14.2886,4000.0
2011-05-20 13:55:00,20.05,20.06,20.04,20.05,10600.0,14.2886,14.2958,14.2815,14.2886,10600.0
2011-05-20 14:00:00,20.05,20.07,20.05,20.05,9400.0,14.2886,14.3029,14.2886,14.2886,9400.0
2011-05-20 14:05:00,20.05,20.06,20.04,20.04,34200.0,14.2886,14.2958,14.2815,14.2815,34200.0
2011-05-20 14:10:00,20.04,20.05,20.01,20.02,35600.0,14.2815,14.2886,14.2601,14.2673,35600.0
2011-05-20 14:15:00,20.01,20.03,20.0,20.02,18800.0,14.2601,14.2744,14.253,14.2673,18800.0
2011-05-20 14:20:00,20.02,20.03,20.0,20.03,14400.0,14.2673,14.2744,14.253,14.2744,14400.0
2011-05-20 14:25:00,20.03,20.04,20.02,20.03,14000.0,14.2744,14.2815,14.2673,14.2744,14000.0
2011-05-20 14:30:00,20.04,20.04,20.02,20.03,10800.0,14.2815,14.2815,14.2673,14.2744,10800.0
2011-05-20 14:35:00,20.03,20.04,20.02,20.03,10800.0,14.2744,14.2815,14.2673,14.2744,10800.0
2011-05-20 14:40:00,20.03,20.05,20.02,20.05,17200.0,14.2744,14.2886,14.2673,14.2886,17200.0
2011-05-20 14:45:00,20.05,20.06,20.05,20.05,11800.0,14.2886,14.2958,14.2886,14.2886,11800.0
2011-05-20 14:50:00,20.05,20.06,20.04,20.05,18400.0,14.2886,14.2958,14.2815,14.2886,18400.0
2011-05-20 14:55:00,20.05,20.05,20.03,20.04,83200.0,14.2886,14.2886,14.2744,14.2815,83200.0
2011-05-20 15:00:00,20.04,20.05,20.02,20.03,49200.0,14.2815,14.2886,14.2673,14.2744,49200.0
2011-05-20 15:05:00,20.03,20.05,20.02,20.02,32600.0,14.2744,14.2886,14.2673,14.2673,32600.0
2011-05-20 15:10:00,20.03,20.04,20.03,20.03,29000.0,14.2744,14.2815,14.2744,14.2744,29000.0
2011-05-20 15:15:00,20.03,20.04,20.01,20.03,56800.0,14.2744,14.2815,14.2601,14.2744,56800.0
2011-05-20 15:20:00,20.03,20.04,20.02,20.03,31000.0,14.2744,14.2815,14.2673,14.2744,31000.0
2011-05-20 15:25:00,20.03,20.05,20.02,20.03,57400.0,14.2744,14.2886,14.2673,14.2744,57400.0
2011-05-20 15:30:00,20.03,20.04,20.02,20.03,33600.0,14.2744,14.2815,14.2673,14.2744,33600.0
2011-05-20 15:35:00,20.03,20.04,20.02,20.03,36400.0,14.2744,14.2815,14.2673,14.2744,36400.0
2011-05-20 15:40:00,20.03,20.03,20.0,20.0,66000.0,14.2744,14.2744,14.253,14.253,66000.0
2011-05-20 15:45:00,20.0,20.02,20.0,20.01,59800.0,14.253,14.2673,14.253,14.2601,59800.0
2011-05-20 15:50:00,20.01,20.02,19.98,19.99,138200.0,14.2601,14.2673,14.2388,14.2459,138200.0
2011-05-20 15:55:00,19.99,20.0,19.98,19.99,117000.0,14.2459,14.253,14.2388,14.2459,117000.0
2011-05-23 09:30:00,19.66,19.72,19.61,19.65,64000.0,14.0107,14.0535,13.9751,14.0036,64000.0
2011-05-23 09:35:00,19.66,19.7,19.63,19.66,47400.0,14.0107,14.0392,13.9893,14.0107,47400.0
2011-05-23 09:40:00,19.66,19.7,19.66,19.67,25200.0,14.0107,14.0392,14.0107,14.0178,25200.0
2011-05-23 09:45:00,19.68,19.68,19.67,19.68,27600.0,14.025,14.025,14.0178,14.025,27600.0
2011-05-23 09:50:00,19.68,19.68,19.61,19.61,27000.0,14.025,14.025,13.9751,13.9751,27000.0
2011-05-23 09:55:00,19.61,19.64,19.61,19.63,24800.0,13.9751,13.9965,13.9751,13.9893,24800.0
2011-05-23 10:00:00,19.62,19.67,19.61,19.66,53200.0,13.9822,14.0178,13.9751,14.0107,53200.0
2011-05-23 10:05:00,19.66,19.66,19.61,19.61,24000.0,14.0107,14.0107,13.9751,13.9751,24000.0
2011-05-23 10:10:00,19.61,19.64,19.61,19.62,48200.0,13.9751,13.9965,13.9751,13.9822,48200.0
2011-05-23 10:15:00,19.62,19.63,19.59,19.59,32600.0,13.9822,13.9893,13.9608,13.9608,32600.0
2011-05-23 10:20:00,19.59,19.61,19.59,19.6,48800.0,13.9608,13.9751,13.9608,13.968,48800.0
2011-05-23 10:25:00,19.59,19.59,19.56,19.57,32000.0,13.9608,13.9608,13.9394,13.9466,32000.0
2011-05-23 10:30:00,19.57,19.62,19.56,19.62,25200.0,13.9466,13.9822,13.9394,13.9822,25200.0
2011-05-23 10:35:00,19.62,19.65,19.61,19.65,31200.0,13.9822,14.0036,13.9751,14.0036,31200.0
2011-05-23 10:40:00,19.65,19.67,19.64,19.66,29400.0,14.0036,14.0178,13.9965,14.0107,29400.0
2011-05-23 10:45:00,19.66,19.67,19.62,19.65,41200.0,14.0107,14.0178,13.9822,14.0036,41200.0
2011-05-23 10:50:00,19.63,19.67,19.63,19.66,15600.0,13.9893,14.0178,13.9893,14.0107,15600.0
2011-05-23 10:55:00,19.67,19.68,19.63,19.65,25800.0,14.0178,14.025,13.9893,14.0036,25800.0
2011-05-23 11:00:00,19.64,19.68,19.64,19.68,25600.0,13.9965,14.025,13.9965,14.025,25600.0
2011-05-23 11:05:00,19.68,19.68,19.65,19.67,29000.0,14.025,14.025,14.0036,14.0178,29000.0
2011-05-23 11:10:00,19.67,19.68,19.64,19.65,36400.0,14.0178,14.025,13.9965,14.0036,36400.0
2011-05-23 11:15:00,19.64,19.66,19.63,19.65,33800.0,13.9965,14.0107,13.9893,14.0036,33800.0
2011-05-23 11:20:00,19.64,19.65,19.63,19.64,26000.0,13.9965,14.0036,13.9893,13.9965,26000.0
2011-05-23 11:25:00,19.64,19.65,19.63,19.65,10000.0,13.9965,14.0036,13.9893,14.0036,10000.0
2011-05-23 11:30:00,19.65,19.65,19.63,19.65,15200.0,14.0036,14.0036,13.9893,14.0036,15200.0
2011-05-23 11:35:00,19.64,19.64,19.61,19.64,43800.0,13.9965,13.9965,13.9751,13.9965,43800.0
2011-05-23 11:40:00,19.64,19.64,19.62,19.64,23000.0,13.9965,13.9965,13.9822,13.9965,23000.0
2011-05-23 11:45:00,19.64,19.65,19.63,19.64,19600.0,13.9965,14.0036,13.9893,13.9965,19600.0
2011-05-23 11:50:00,19.64,19.67,19.64,19.66,15800.0,13.9965,14.0178,13.9965,14.0107,15800.0
2011-05-23 11:55:00,19.66,19.66,19.63,19.65,14400.0,14.0107,14.0107,13.9893,14.0036,14400.0
2011-05-23 12:00:00,19.64,19.65,19.63,19.63,8800.0,13.9965,14.0036,13.9893,13.9893,8800.0
2011-05-23 12:05:00,19.63,19.66,19.63,19.65,21800.0,13.9893,14.0107,13.9893,14.0036,21800.0
2011-05-23 12:10:00,19.65,19.65,19.61,19.64,51000.0,14.0036,14.0036,13.9751,13.9965,51000.0
2011-05-23 12:15:00,19.63,19.63,19.61,19.61,15400.0,13.9893,13.9893,13.9751,13.9751,15400.0
2011-05-23 12:20:00,19.62,19.63,19.62,19.62,8600.0,13.9822,13.9893,13.9822,13.9822,8600.0
2011-05-23 12:25:00,19.61,19.64,19.61,19.64,7600.0,13.9751,13.9965,13.9751,13.9965,7600.0
2011-05-23 12:30:00,19.64,19.66,19.62,19.66,11200.0,13.9965,14.0107,13.9822,14.0107,11200.0
2011-05-23 12:35:00,19.66,19.66,19.64,19.65,9200.0,14.0107,14.0107,13.9965,14.0036,9200.0
2011-05-23 12:40:00,19.65,19.65,19.63,19.63,8600.0,14.0036,14.0036,13.9893,13.9893,8600.0
2011-05-23 12:45:00,19.64,19.67,19.64,19.66,35000.0,13.9965,14.0178,13.9965,14.0107,35000.0
2011-05-23 12:50:00,19.66,19.67,19.65,19.67,7200.0,14.0107,14.0178,14.0036,14.0178,7200.0
2011-05-23 12:55:00,19.67,19.67,19.66,19.67,10200.0,14.0178,14.0178,14.0107,14.0178,10200.0
2011-05-23 13:00:00,19.67,19.67,19.65,19.65,5800.0,14.0178,14.0178,14.0036,14.0036,5800.0
2011-05-23 13:05:00,19.64,19.65,19.63,19.65,6600.0,13.9965,14.0036,13.9893,14.0036,6600.0
2011-05-23 13:10:00,19.65,19.65,19.64,19.64,5600.0,14.0036,14.0036,13.9965,13.9965,5600.0
2011-05-23 13:15:00,19.64,19.64,19.62,19.64,9200.0,13.9965,13.9965,13.9822,13.9965,9200.0
2011-05-23 13:20:00,19.64,19.64,19.63,19.64,9600.0,13.9965,13.9965,13.9893,13.9965,9600.0
2011-05-23 13:25:00,19.64,19.64,19.61,19.61,16400.0,13.9965,13.9965,13.9751,13.9751,16400.0
2011-05-23 13:30:00,19.62,19.63,19.61,19.63,5600.0,13.9822,13.9893,13.9751,13.9893,5600.0
2011-05-23 13:35:00,19.62,19.63,19.61,19.63,16600.0,13.9822,13.9893,13.9751,13.9893,16600.0
2011-05-23 13:40:00,19.63,19.63,19.62,19.62,10400.0,13.9893,13.9893,13.9822,13.9822,10400.0
2011-05-23 13:45:00,19.63,19.64,19.61,19.63,10800.0,13.9893,13.9965,13.9751,13.9893,10800.0
2011-05-23 13:50:00,19.63,19.65,19.63,19.64,21800.0,13.9893,14.0036,13.9893,13.9965,21800.0
2011-05-23 13:55:00,19.64,19.66,19.63,19.65,16400.0,13.9965,14.0107,13.9893,14.0036,16400.0
2011-05-23 14:00:00,19.65,19.65,19.64,19.65,8200.0,14.0036,14.0036,13.9965,14.0036,8200.0
2011-05-23 14:05:00,19.65,19.67,19.65,19.67,14600.0,14.0036,14.0178,14.0036,14.0178,14600.0
2011-05-23 14:10:00,19.67,19.69,19.67,19.67,22000.0,14.0178,14.0321,14.0178,14.0178,22000.0
2011-05-23 14:15:00,19.67,19.68,19.65,19.66,16000.0,14.0178,14.025,14.0036,14.0107,16000.0
2011-05-23 14:20:00,19.66,19.66,19.65,19.66,6600.0,14.0107,14.0107,14.0036,14.0107,6600.0
2011-05-23 14:25:00,19.65,19.68,19.65,19.67,24000.0,14.0036,14.025,14.0036,14.0178,24000.0
2011-05-23 14:30:00,19.67,19.69,19.67,19.69,12600.0,14.0178,14.0321,14.0178,14.0321,12600.0
2011-05-23 14:35:00,19.69,19.73,19.69,19.72,35800.0,14.0321,14.0606,14.0321,14.0535,35800.0
2011-05-23 14:40:00,19.73,19.73,19.7,19.71,19200.0,14.0606,14.0606,14.0392,14.0463,19200.0
2011-05-23 14:45:00,19.71,19.72,19.68,19.68,21000.0,14.0463,14.0535,14.025,14.025,21000.0
2011-05-23 14:50:00,19.68,19.7,19.68,19.68,33800.0,14.025,14.0392,14.025,14.025,33800.0
2011-05-23 14:55:00,19.68,19.72,19.68,19.69,24600.0,14.025,14.0535,14.025,14.0321,24600.0
2011-05-23 15:00:00,19.7,19.73,19.68,19.73,33800.0,14.0392,14.0606,14.025,14.0606,33800.0
2011-05-23 15:05:00,19.73,19.75,19.7,19.7,55800.0,14.0606,14.0748,14.0392,14.0392,55800.0
2011-05-23 15:10:00,19.69,19.72,19.69,19.7,34600.0,14.0321,14.0535,14.0321,14.0392,34600.0
2011-05-23 15:15:00,19.7,19.72,19.69,19.71,30000.0,14.0392,14.0535,14.0321,14.0463,30000.0
2011-05-23 15:20:00,19.71,19.72,19.7,19.71,34400.0,14.0463,14.0535,14.0392,14.0463,34400.0
2011-05-23 15:25:00,19.71,19.72,19.69,19.7,49000.0,14.0463,14.0535,14.0321,14.0392,49000.0
2011-05-23 15:30:00,19.69,19.71,19.68,19.68,37600.0,14.0321,14.0463,14.025,14.025,37600.0
2011-05-23 15:35:00,19.68,19.68,19.66,19.66,45600.0,14.025,14.025,14.0107,14.0107,45600.0
2011-05-23 15:40:00,19.66,19.67,19.65,19.65,28800.0,14.0107,14.0178,14.0036,14.0036,28800.0
2011-05-23 15:45:00,19.64,19.67,19.64,19.66,81400.0,13.9965,14.0178,13.9965,14.0107,81400.0
2011-05-23 15:50:00,19.66,19.68,19.64,19.65,55400.0,14.0107,14.025,13.9965,14.0036,55400.0
2011-05-23 15:55:00,19.65,19.67,19.64,19.66,124600.0,14.0036,14.0178,13.9965,14.0107,124600.0
2011-05-24 09:30:00,19.7,19.7,19.61,19.65,52400.0,14.0392,14.0392,13.9751,14.0036,52400.0
2011-05-24 09:35:00,19.64,19.67,19.6,19.61,37800.0,13.9965,14.0178,13.968,13.9751,37800.0
2011-05-24 09:40:00,19.61,19.64,19.6,19.61,26400.0,13.9751,13.9965,13.968,13.9751,26400.0
2011-05-24 09:45:00,19.61,19.63,19.59,19.59,34800.0,13.9751,13.9893,13.9608,13.9608,34800.0
2011-05-24 09:50:00,19.59,19.61,19.59,19.61,19600.0,13.9608,13.9751,13.9608,13.9751,19600.0
2011-05-24 09:55:00,19.6,19.61,19.6,19.61,28200.0,13.968,13.9751,13.968,13.9751,28200.0
2011-05-24 10:00:00,19.61,19.64,19.59,19.59,31400.0,13.9751,13.9965,13.9608,13.9608,31400.0
2011-05-24 10:05:00,19.58,19.6,19.57,19.58,36200.0,13.9537,13.968,13.9466,13.9537,36200.0
2011-05-24 10:10:00,19.58,19.61,19.58,19.6,32400.0,13.9537,13.9751,13.9537,13.968,32400.0
2011-05-24 10:15:00,19.61,19.64,19.6,19.63,37400.0,13.9751,13.9965,13.968,13.9893,37400.0
2011-05-24 10:20:00,19.62,19.65,19.61,19.63,30400.0,13.9822,14.0036,13.9751,13.9893,30400.0
2011-05-24 10:25:00,19.63,19.65,19.6,19.6,36200.0,13.9893,14.0036,13.968,13.968,36200.0
2011-05-24 10:30:00,19.6,19.61,19.58,19.59,40400.0,13.968,13.9751,13.9537,13.9608,40400.0
2011-05-24 10:35:00,19.59,19.59,19.53,19.53,22400.0,13.9608,13.9608,13.9181,13.9181,22400.0
2011-05-24 10:40:00,19.53,19.56,19.52,19.55,24800.0,13.9181,13.9394,13.9109,13.9323,24800.0
2011-05-24 10:45:00,19.55,19.57,19.53,19.54,28600.0,13.9323,13.9466,13.9181,13.9252,28600.0
2011-05-24 10:50:00,19.54,19.55,19.53,19.54,21600.0,13.9252,13.9323,13.9181,13.9252,21600.0
2011-05-24 10:55:00,19.54,19.56,19.53,19.53,11400.0,13.9252,13.9394,13.9181,13.9181,11400.0
2011-05-24 11:00:00,19.54,19.56,19.54,19.55,34600.0,13.9252,13.9394,13.9252,13.9323,34600.0
2011-05-24 11:05:00,19.55,19.55,19.54,19.54,12200.0,13.9323,13.9323,13.9252,13.9252,12200.0
2011-05-24 11:10:00,19.54,19.55,19.53,19.55,29800.0,13.9252,13.9323,13.9181,13.9323,29800.0
2011-05-24 11:15:00,19.55,19.56,19.53,19.53,22000.0,13.9323,13.9394,13.9181,13.9181,22000.0
2011-05-24 11:20:00,19.54,19.54,19.52,19.52,21600.0,13.9252,13.9252,13.9109,13.9109,21600.0
2011-05-24 11:25:00,19.51,19.51,19.48,19.48,40400.0,13.9038,13.9038,13.8824,13.8824,40400.0
2011-05-24 11:30:00,19.48,19.51,19.48,19.5,28000.0,13.8824,13.9038,13.8824,13.8967,28000.0
2011-05-24 11:35:00,19.5,19.51,19.49,19.49,14000.0,13.8967,13.9038,13.8896,13.8896,14000.0
2011-05-24 11:40:00,19.49,19.5,19.48,19.49,42000.0,13.8896,13.8967,13.8824,13.8896,42000.0
2011-05-24 11:45:00,19.49,19.5,19.46,19.48,48600.0,13.8896,13.8967,13.8682,13.8824,48600.0
2011-05-24 11:50:00,19.48,19.48,19.46,19.48,13000.0,13.8824,13.8824,13.8682,13.8824,13000.0
2011-05-24 11:55:00,19.49,19.49,19.46,19.48,18800.0,13.8896,13.8896,13.8682,13.8824,18800.0
2011-05-24 12:00:00,19.48,19.48,19.46,19.46,19600.0,13.8824,13.8824,13.8682,13.8682,19600.0
2011-05-24 12:05:00,19.46,19.48,19.45,19.46,20000.0,13.8682,13.8824,13.8611,13.8682,20000.0
2011-05-24 12:10:00,19.47,19.48,19.46,19.47,16000.0,13.8753,13.8824,13.8682,13.8753,16000.0
2011-05-24 12:15:00,19.47,19.47,19.46,19.46,8600.0,13.8753,13.8753,13.8682,13.8682,8600.0
2011-05-24 12:20:00,19.46,19.46,19.43,19.44,30400.0,13.8682,13.8682,13.8468,13.8539,30400.0
2011-05-24 12:25:00,19.45,19.46,19.44,19.45,10600.0,13.8611,13.8682,13.8539,13.8611,10600.0
2011-05-24 12:30:00,19.46,19.46,19.44,19.46,16000.0,13.8682,13.8682,13.8539,13.8682,16000.0
2011-05-24 12:35:00,19.46,19.47,19.46,19.46,12000.0,13.8682,13.8753,13.8682,13.8682,12000.0
2011-05-24 12:40:00,19.46,19.48,19.46,19.47,24200.0,13.8682,13.8824,13.8682,13.8753,24200.0
2011-05-24 12:45:00,19.47,19.47,19.45,19.46,34200.0,13.8753,13.8753,13.8611,13.8682,34200.0
2011-05-24 12:50:00,19.46,19.46,19.45,19.45,6800.0,13.8682,13.8682,13.8611,13.8611,6800.0
2011-05-24 12:55:00,19.45,19.46,19.44,19.45,33400.0,13.8611,13.8682,13.8539,13.8611,33400.0
2011-05-24 13:00:00,19.44,19.48,19.44,19.47,9000.0,13.8539,13.8824,13.8539,13.8753,9000.0
2011-05-24 13:05:00,19.47,19.48,19.46,19.47,16800.0,13.8753,13.8824,13.8682,13.8753,16800.0
2011-05-24 13:10:00,19.46,19.46,19.45,19.45,8000.0,13.8682,13.8682,13.8611,13.8611,8000.0
2011-05-24 13:15:00,19.45,19.45,19.43,19.44,10200.0,13.8611,13.8611,13.8468,13.8539,10200.0
2011-05-24 13:20:00,19.44,19.45,19.43,19.43,23600.0,13.8539,13.8611,13.8468,13.8468,23600.0
2011-05-24 13:25:00,19.43,19.47,19.42,19.45,70200.0,13.8468,13.8753,13.8397,13.8611,70200.0
2011-05-24 13:30:00,19.45,19.46,19.43,19.43,21800.0,13.8611,13.8682,13.8468,13.8468,21800.0
2011-05-24 13:35:00,19.43,19.45,19.42,19.44,51800.0,13.8468,13.8611,13.8397,13.8539,51800.0
2011-05-24 13:40:00,19.43,19.45,19.43,19.45,20400.0,13.8468,13.8611,13.8468,13.8611,20400.0
2011-05-24 13:45:00,19.44,19.45,19.43,19.43,11200.0,13.8539,13.8611,13.8468,13.8468,11200.0
2011-05-24 13:50:00,19.43,19.47,19.43,19.47,14200.0,13.8468,13.8753,13.8468,13.8753,14200.0
2011-05-24 13:55:00,19.47,19.47,19.45,19.47,26800.0,13.8753,13.8753,13.8611,13.8753,26800.0
2011-05-24 14:00:00,19.47,19.47,19.46,19.46,26000.0,13.8753,13.8753,13.8682,13.8682,26000.0
2011-05-24 14:05:00,19.46,19.47,19.45,19.46,18800.0,13.8682,13.8753,13.8611,13.8682,18800.0
2011-05-24 14:10:00,19.46,19.48,19.46,19.47,24000.0,13.8682,13.8824,13.8682,13.8753,24000.0
2011-05-24 14:15:00,19.47,19.49,19.46,19.49,24600.0,13.8753,13.8896,13.8682,13.8896,24600.0
2011-05-24 14:20:00,19.49,19.49,19.48,19.48,18600.0,13.8896,13.8896,13.8824,13.8824,18600.0
2011-05-24 14:25:00,19.48,19.49,19.47,19.49,20600.0,13.8824,13.8896,13.8753,13.8896,20600.0
2011-05-24 14:30:00,19.49,19.49,19.48,19.48,12400.0,13.8896,13.8896,13.8824,13.8824,12400.0
2011-05-24 14:35:00,19.47,19.49,19.47,19.48,28600.0,13.8753,13.8896,13.8753,13.8824,28600.0
2011-05-24 14:40:00,19.48,19.48,19.47,19.47,36200.0,13.8824,13.8824,13.8753,13.8753,36200.0
2011-05-24 14:45:00,19.48,19.5,19.48,19.48,21400.0,13.8824,13.8967,13.8824,13.8824,21400.0
2011-05-24 14:50:00,19.48,19.48,19.46,19.47,21800.0,13.8824,13.8824,13.8682,13.8753,21800.0
2011-05-24 14:55:00,19.47,19.48,19.47,19.47,17600.0,13.8753,13.8824,13.8753,13.8753,17600.0
2011-05-24 15:00:00,19.47,19.49,19.46,19.49,28000.0,13.8753,13.8896,13.8682,13.8896,28000.0
2011-05-24 15:05:00,19.49,19.49,19.46,19.47,41600.0,13.8896,13.8896,13.8682,13.8753,41600.0
2011-05-24 15:10:00,19.47,19.49,19.46,19.49,60800.0,13.8753,13.8896,13.8682,13.8896,60800.0
2011-05-24 15:15:00,19.49,19.49,19.48,19.48,25200.0,13.8896,13.8896,13.8824,13.8824,25200.0
2011-05-24 15:20:00,19.48,19.5,19.48,19.48,44600.0,13.8824,13.8967,13.8824,13.8824,44600.0
2011-05-24 15:25:00,19.48,19.49,19.47,19.47,50600.0,13.8824,13.8896,13.8753,13.8753,50600.0
2011-05-24 15:30:00,19.47,19.48,19.47,19.48,53400.0,13.8753,13.8824,13.8753,13.8824,53400.0
2011-05-24 15:35:00,19.48,19.48,19.45,19.46,51600.0,13.8824,13.8824,13.8611,13.8682,51600.0
2011-05-24 15:40:00,19.46,19.46,19.44,19.45,60400.0,13.8682,13.8682,13.8539,13.8611,60400.0
2011-05-24 15:45:00,19.44,19.45,19.42,19.43,68000.0,13.8539,13.8611,13.8397,13.8468,68000.0
2011-05-24 15:50:00,19.43,19.43,19.41,19.42,72800.0,13.8468,13.8468,13.8325,13.8397,72800.0
2011-05-24 15:55:00,19.41,19.42,19.4,19.41,129400.0,13.8325,13.8397,13.8254,13.8325,129400.0
2011-05-25 09:30:00,19.38,19.4,19.33,19.36,113800.0,13.8112,13.8254,13.7755,13.7969,113800.0
2011-05-25 09:35:00,19.36,19.4,19.33,19.39,57800.0,13.7969,13.8254,13.7755,13.8183,57800.0
2011-05-25 09:40:00,19.4,19.46,19.4,19.43,30000.0,13.8254,13.8682,13.8254,13.8468,30000.0
2011-05-25 09:45:00,19.43,19.49,19.42,19.47,59000.0,13.8468,13.8896,13.8397,13.8753,59000.0
2011-05-25 09:50:00,19.47,19.48,19.45,19.48,46600.0,13.8753,13.8824,13.8611,13.8824,46600.0
2011-05-25 09:55:00,19.48,19.5,19.46,19.49,34400.0,13.8824,13.8967,13.8682,13.8896,34400.0
2011-05-25 10:00:00,19.49,19.5,19.45,19.45,54600.0,13.8896,13.8967,13.8611,13.8611,54600.0
2011-05-25 10:05:00,19.45,19.48,19.45,19.48,50600.0,13.8611,13.8824,13.8611,13.8824,50600.0
2011-05-25 10:10:00,19.48,19.49,19.43,19.44,49600.0,13.8824,13.8896,13.8468,13.8539,49600.0
2011-05-25 10:15:00,19.44,19.46,19.43,19.45,31200.0,13.8539,13.8682,13.8468,13.8611,31200.0
2011-05-25 10:20:00,19.44,19.46,19.43,19.46,20000.0,13.8539,13.8682,13.8468,13.8682,20000.0
2011-05-25 10:25:00,19.46,19.5,19.46,19.49,21000.0,13.8682,13.8967,13.8682,13.8896,21000.0
2011-05-25 10:30:00,19.49,19.5,19.47,19.5,33400.0,13.8896,13.8967,13.8753,13.8967,33400.0
2011-05-25 10:35:00,19.5,19.54,19.5,19.51,53400.0,13.8967,13.9252,13.8967,13.9038,53400.0
2011-05-25 10:40:00,19.5,19.52,19.49,19.52,47200.0,13.8967,13.9109,13.8896,13.9109,47200.0
2011-05-25 10:45:00,19.52,19.52,19.5,19.5,9800.0,13.9109,13.9109,13.8967,13.8967,9800.0
2011-05-25 10:50:00,19.51,19.53,19.5,19.52,20000.0,13.9038,13.9181,13.8967,13.9109,20000.0
2011-05-25 10:55:00,19.52,19.53,19.49,19.49,23800.0,13.9109,13.9181,13.8896,13.8896,23800.0
2011-05-25 11:00:00,19.49,19.5,19.49,19.5,17800.0,13.8896,13.8967,13.8896,13.8967,17800.0
2011-05-25 11:05:00,19.5,19.52,19.48,19.49,37000.0,13.8967,13.9109,13.8824,13.8896,37000.0
2011-05-25 11:10:00,19.5,19.52,19.49,19.52,36000.0,13.8967,13.9109,13.8896,13.9109,36000.0
2011-05-25 11:15:00,19.52,19.53,19.51,19.52,24000.0,13.9109,13.9181,13.9038,13.9109,24000.0
2011-05-25 11:20:00,19.52,19.54,19.52,19.53,24000.0,13.9109,13.9252,13.9109,13.9181,24000.0
2011-05-25 11:25:00,19.52,19.54,19.52,19.53,23000.0,13.9109,13.9252,13.9109,13.9181,23000.0
2011-05-25 11:30:00,19.52,19.53,19.5,19.5,18800.0,13.9109,13.9181,13.8967,13.8967,18800.0
2011-05-25 11:35:00,19.5,19.52,19.48,19.5,49200.0,13.8967,13.9109,13.8824,13.8967,49200.0
2011-05-25 11:40:00,19.49,19.52,19.49,19.52,29400.0,13.8896,13.9109,13.8896,13.9109,29400.0
2011-05-25 11:45:00,19.52,19.54,19.51,19.51,36400.0,13.9109,13.9252,13.9038,13.9038,36400.0
2011-05-25 11:50:00,19.5,19.52,19.5,19.5,19800.0,13.8967,13.9109,13.8967,13.8967,19800.0
2011-05-25 11:55:00,19.5,19.52,19.5,19.52,16200.0,13.8967,13.9109,13.8967,13.9109,16200.0
2011-05-25 12:00:00,19.52,19.53,19.52,19.53,15200.0,13.9109,13.9181,13.9109,13.9181,15200.0
2011-05-25 12:05:00,19.53,19.54,19.53,19.54,20400.0,13.9181,13.9252,13.9181,13.9252,20400.0
2011-05-25 12:10:00,19.54,19.54,19.53,19.53,14800.0,13.9252,13.9252,13.9181,13.9181,14800.0
2011-05-25 12:15:00,19.53,19.54,19.53,19.53,11400.0,13.9181,13.9252,13.9181,13.9181,11400.0
2011-05-25 12:20:00,19.54,19.55,19.54,19.55,33000.0,13.9252,13.9323,13.9252,13.9323,33000.0
2011-05-25 12:25:00,19.55,19.57,19.55,19.57,14000.0,13.9323,13.9466,13.9323,13.9466,14000.0
2011-05-25 12:30:00,19.56,19.58,19.56,19.58,15000.0,13.9394,13.9537,13.9394,13.9537,15000.0
2011-05-25 12:35:00,19.58,19.58,19.56,19.57,20800.0,13.9537,13.9537,13.9394,13.9466,20800.0
2011-05-25 12:40:00,19.57,19.58,19.57,19.57,15600.0,13.9466,13.9537,13.9466,13.9466,15600.0
2011-05-25 12:45:00,19.58,19.58,19.55,19.56,18200.0,13.9537,13.9537,13.9323,13.9394,18200.0
2011-05-25 12:50:00,19.56,19.56,19.55,19.56,5200.0,13.9394,13.9394,13.9323,13.9394,5200.0
2011-05-25 12:55:00,19.56,19.58,19.55,19.58,20400.0,13.9394,13.9537,13.9323,13.9537,20400.0
2011-05-25 13:00:00,19.57,19.57,19.56,19.57,18800.0,13.9466,13.9466,13.9394,13.9466,18800.0
2011-05-25 13:05:00,19.57,19.57,19.56,19.56,11000.0,13.9466,13.9466,13.9394,13.9394,11000.0
2011-05-25 13:10:00,19.56,19.56,19.53,19.54,39800.0,13.9394,13.9394,13.9181,13.9252,39800.0
2011-05-25 13:15:00,19.54,19.55,19.53,19.54,23800.0,13.9252,13.9323,13.9181,13.9252,23800.0
2011-05-25 13:20:00,19.54,19.54,19.5,19.51,25600.0,13.9252,13.9252,13.8967,13.9038,25600.0
2011-05-25 13:25:00,19.51,19.51,19.5,19.5,17400.0,13.9038,13.9038,13.8967,13.8967,17400.0
2011-05-25 13:30:00,19.51,19.53,19.51,19.52,28600.0,13.9038,13.9181,13.9038,13.9109,28600.0
2011-05-25 13:35:00,19.52,19.52,19.5,19.5,13000.0,13.9109,13.9109,13.8967,13.8967,13000.0
2011-05-25 13:40:00,19.5,19.52,19.49,19.52,54000.0,13.8967,13.9109,13.8896,13.9109,54000.0
2011-05-25 13:45:00,19.52,19.52,19.5,19.5,26200.0,13.9109,13.9109,13.8967,13.8967,26200.0
2011-05-25 13:50:00,19.5,19.51,19.5,19.5,29000.0,13.8967,13.9038,13.8967,13.8967,29000.0
2011-05-25 13:55:00,19.5,19.51,19.5,19.5,19600.0,13.8967,13.9038,13.8967,13.8967,19600.0
2011-05-25 14:00:00,19.5,19.51,19.49,19.5,32400.0,13.8967,13.9038,13.8896,13.8967,32400.0
2011-05-25 14:05:00,19.5,19.5,19.49,19.5,28000.0,13.8967,13.8967,13.8896,13.8967,28000.0
2011-05-25 14:10:00,19.5,19.51,19.49,19.5,25600.0,13.8967,13.9038,13.8896,13.8967,25600.0
2011-05-25 14:15:00,19.51,19.53,19.5,19.52,18000.0,13.9038,13.9181,13.8967,13.9109,18000.0
2011-05-25 14:20:00,19.53,19.53,19.51,19.52,19200.0,13.9181,13.9181,13.9038,13.9109,19200.0
2011-05-25 14:25:00,19.53,19.54,19.52,19.53,27200.0,13.9181,13.9252,13.9109,13.9181,27200.0
2011-05-25 14:30:00,19.53,19.54,19.53,19.53,26200.0,13.9181,13.9252,13.9181,13.9181,26200.0
2011-05-25 14:35:00,19.53,19.53,19.5,19.5,37800.0,13.9181,13.9181,13.8967,13.8967,37800.0
2011-05-25 14:40:00,19.51,19.52,19.49,19.5,92200.0,13.9038,13.9109,13.8896,13.8967,92200.0
2011-05-25 14:45:00,19.5,19.5,19.49,19.49,33800.0,13.8967,13.8967,13.8896,13.8896,33800.0
2011-05-25 14:50:00,19.5,19.5,19.48,19.48,145600.0,13.8967,13.8967,13.8824,13.8824,145600.0
2011-05-25 14:55:00,19.48,19.5,19.48,19.5,41000.0,13.8824,13.8967,13.8824,13.8967,41000.0
2011-05-25 15:00:00,19.5,19.52,19.49,19.52,86200.0,13.8967,13.9109,13.8896,13.9109,86200.0
2011-05-25 15:05:00,19.52,19.55,19.52,19.54,60600.0,13.9109,13.9323,13.9109,13.9252,60600.0
2011-05-25 15:10:00,19.54,19.56,19.54,19.56,50600.0,13.9252,13.9394,13.9252,13.9394,50600.0
2011-05-25 15:15:00,19.56,19.56,19.53,19.55,53000.0,13.9394,13.9394,13.9181,13.9323,53000.0
2011-05-25 15:20:00,19.55,19.55,19.54,19.54,23600.0,13.9323,13.9323,13.9252,13.9252,23600.0
2011-05-25 15:25:00,19.54,19.55,19.53,19.54,58600.0,13.9252,13.9323,13.9181,13.9252,58600.0
2011-05-25 15:30:00,19.55,19.55,19.53,19.53,60000.0,13.9323,13.9323,13.9181,13.9181,60000.0
2011-05-25 15:35:00,19.53,19.55,19.53,19.53,59800.0,13.9181,13.9323,13.9181,13.9181,59800.0
2011-05-25 15:40:00,19.53,19.55,19.53,19.53,48400.0,13.9181,13.9323,13.9181,13.9181,48400.0
2011-05-25 15:45:00,19.53,19.53,19.5,19.5,105800.0,13.9181,13.9181,13.8967,13.8967,105800.0
2011-05-25 15:50:00,19.5,19.52,19.49,19.5,136800.0,13.8967,13.9109,13.8896,13.8967,136800.0
2011-05-25 15:55:00,19.5,19.51,19.49,19.49,166000.0,13.8967,13.9038,13.8896,13.8896,166000.0
2011-05-26 09:30:00,19.41,19.42,19.34,19.37,84000.0,13.8325,13.8397,13.7827,13.804,84000.0
2011-05-26 09:35:00,19.38,19.4,19.36,19.38,62000.0,13.8112,13.8254,13.7969,13.8112,62000.0
2011-05-26 09:40:00,19.38,19.38,19.34,19.35,33800.0,13.8112,13.8112,13.7827,13.7898,33800.0
2011-05-26 09:45:00,19.35,19.37,19.33,19.36,35400.0,13.7898,13.804,13.7755,13.7969,35400.0
2011-05-26 09:50:00,19.36,19.38,19.36,19.36,41600.0,13.7969,13.8112,13.7969,13.7969,41600.0
2011-05-26 09:55:00,19.36,19.36,19.33,19.33,52600.0,13.7969,13.7969,13.7755,13.7755,52600.0
2011-05-26 10:00:00,19.33,19.36,19.33,19.36,38400.0,13.7755,13.7969,13.7755,13.7969,38400.0
2011-05-26 10:05:00,19.36,19.4,19.36,19.39,38000.0,13.7969,13.8254,13.7969,13.8183,38000.0
2011-05-26 10:10:00,19.39,19.4,19.35,19.36,41600.0,13.8183,13.8254,13.7898,13.7969,41600.0
2011-05-26 10:15:00,19.36,19.36,19.32,19.33,37200.0,13.7969,13.7969,13.7684,13.7755,37200.0
2011-05-26 10:20:00,19.32,19.38,19.31,19.38,53000.0,13.7684,13.8112,13.7613,13.8112,53000.0
2011-05-26 10:25:00,19.36,19.38,19.35,19.36,33000.0,13.7969,13.8112,13.7898,13.7969,33000.0
2011-05-26 10:30:00,19.36,19.38,19.34,19.36,46000.0,13.7969,13.8112,13.7827,13.7969,46000.0
2011-05-26 10:35:00,19.36,19.42,19.36,19.41,51800.0,13.7969,13.8397,13.7969,13.8325,51800.0
2011-05-26 10:40:00,19.4,19.4,19.37,19.38,40400.0,13.8254,13.8254,13.804,13.8112,40400.0
2011-05-26 10:45:00,19.38,19.38,19.35,19.35,53000.0,13.8112,13.8112,13.7898,13.7898,53000.0
2011-05-26 10:50:00,19.35,19.36,19.31,19.31,78400.0,13.7898,13.7969,13.7613,13.7613,78400.0
2011-05-26 10:55:00,19.31,19.31,19.28,19.3,55200.0,13.7613,13.7613,13.7399,13.7542,55200.0
2011-05-26 11:00:00,19.3,19.31,19.29,19.31,47800.0,13.7542,13.7613,13.747,13.7613,47800.0
2011-05-26 11:05:00,19.3,19.32,19.29,19.31,38000.0,13.7542,13.7684,13.747,13.7613,38000.0
2011-05-26 11:10:00,19.31,19.32,19.3,19.31,47800.0,13.7613,13.7684,13.7542,13.7613,47800.0
2011-05-26 11:15:00,19.31,19.32,19.29,19.32,52800.0,13.7613,13.7684,13.747,13.7684,52800.0
2011-05-26 11:20:00,19.31,19.32,19.29,19.31,33600.0,13.7613,13.7684,13.747,13.7613,33600.0
2011-05-26 11:25:00,19.31,19.33,19.3,19.32,48600.0,13.7613,13.7755,13.7542,13.7684,48600.0
2011-05-26 11:30:00,19.32,19.36,19.32,19.34,70400.0,13.7684,13.7969,13.7684,13.7827,70400.0
2011-05-26 11:35:00,19.34,19.36,19.33,19.33,39200.0,13.7827,13.7969,13.7755,13.7755,39200.0
2011-05-26 11:40:00,19.33,19.36,19.33,19.35,40000.0,13.7755,13.7969,13.7755,13.7898,40000.0
2011-05-26 11:45:00,19.35,19.36,19.35,19.36,28200.0,13.7898,13.7969,13.7898,13.7969,28200.0
2011-05-26 11:50:00,19.36,19.38,19.35,19.36,39800.0,13.7969,13.8112,13.7898,13.7969,39800.0
2011-05-26 11:55:00,19.36,19.4,19.36,19.38,24800.0,13.7969,13.8254,13.7969,13.8112,24800.0
2011-05-26 12:00:00,19.38,19.4,19.38,19.38,44200.0,13.8112,13.8254,13.8112,13.8112,44200.0
2011-05-26 12:05:00,19.38,19.39,19.36,19.36,28200.0,13.8112,13.8183,13.7969,13.7969,28200.0
2011-05-26 12:10:00,19.36,19.4,19.36,19.38,43000.0,13.7969,13.8254,13.7969,13.8112,43000.0
2011-05-26 12:15:00,19.38,19.38,19.35,19.36,20600.0,13.8112,13.8112,13.7898,13.7969,20600.0
2011-05-26 12:20:00,19.36,19.38,19.36,19.38,29400.0,13.7969,13.8112,13.7969,13.8112,29400.0
2011-05-26 12:25:00,19.38,19.42,19.38,19.41,33800.0,13.8112,13.8397,13.8112,13.8325,33800.0
2011-05-26 12:30:00,19.41,19.41,19.39,19.39,29600.0,13.8325,13.8325,13.8183,13.8183,29600.0
2011-05-26 12:35:00,19.39,19.4,19.38,19.4,32000.0,13.8183,13.8254,13.8112,13.8254,32000.0
2011-05-26 12:40:00,19.4,19.44,19.39,19.44,42200.0,13.8254,13.8539,13.8183,13.8539,42200.0
2011-05-26 12:45:00,19.43,19.47,19.43,19.47,49200.0,13.8468,13.8753,13.8468,13.8753,49200.0
2011-05-26 12:50:00,19.47,19.48,19.45,19.45,30800.0,13.8753,13.8824,13.8611,13.8611,30800.0
2011-05-26 12:55:00,19.45,19.47,19.45,19.46,12800.0,13.8611,13.8753,13.8611,13.8682,12800.0
2011-05-26 13:00:00,19.45,19.46,19.45,19.45,16400.0,13.8611,13.8682,13.8611,13.8611,16400.0
2011-05-26 13:05:00,19.45,19.46,19.43,19.43,14000.0,13.8611,13.8682,13.8468,13.8468,14000.0
2011-05-26 13:10:00,19.43,19.44,19.42,19.43,27400.0,13.8468,13.8539,13.8397,13.8468,27400.0
2011-05-26 13:15:00,19.43,19.46,19.43,19.45,28400.0,13.8468,13.8682,13.8468,13.8611,28400.0
2011-05-26 13:20:00,19.45,19.46,19.44,19.45,39200.0,13.8611,13.8682,13.8539,13.8611,39200.0
2011-05-26 13:25:00,19.46,19.46,19.44,19.45,27200.0,13.8682,13.8682,13.8539,13.8611,27200.0
2011-05-26 13:30:00,19.45,19.48,19.45,19.47,48200.0,13.8611,13.8824,13.8611,13.8753,48200.0
2011-05-26 13:35:00,19.47,19.48,19.46,19.48,53600.0,13.8753,13.8824,13.8682,13.8824,53600.0
2011-05-26 13:40:00,19.48,19.49,19.47,19.49,18800.0,13.8824,13.8896,13.8753,13.8896,18800.0
2011-05-26 13:45:00,19.49,19.49,19.48,19.48,14200.0,13.8896,13.8896,13.8824,13.8824,14200.0
2011-05-26 13:50:00,19.48,19.5,19.46,19.46,80000.0,13.8824,13.8967,13.8682,13.8682,80000.0
2011-05-26 13:55:00,19.46,19.46,19.45,19.45,18400.0,13.8682,13.8682,13.8611,13.8611,18400.0
2011-05-26 14:00:00,19.45,19.46,19.45,19.46,17400.0,13.8611,13.8682,13.8611,13.8682,17400.0
2011-05-26 14:05:00,19.46,19.47,19.46,19.47,22800.0,13.8682,13.8753,13.8682,13.8753,22800.0
2011-05-26 14:10:00,19.47,19.48,19.47,19.47,25200.0,13.8753,13.8824,13.8753,13.8753,25200.0
2011-05-26 14:15:00,19.47,19.48,19.46,19.46,28200.0,13.8753,13.8824,13.8682,13.8682,28200.0
2011-05-26 14:20:00,19.46,19.47,19.45,19.46,22400.0,13.8682,13.8753,13.8611,13.8682,22400.0
2011-05-26 14:25:00,19.46,19.5,19.46,19.5,45600.0,13.8682,13.8967,13.8682,13.8967,45600.0
2011-05-26 14:30:00,19.5,19.5,19.49,19.49,31400.0,13.8967,13.8967,13.8896,13.8896,31400.0
2011-05-26 14:35:00,19.49,19.5,19.48,19.48,28200.0,13.8896,13.8967,13.8824,13.8824,28200.0
2011-05-26 14:40:00,19.48,19.5,19.48,19.5,35200.0,13.8824,13.8967,13.8824,13.8967,35200.0
2011-05-26 14:45:00,19.5,19.52,19.49,19.52,28600.0,13.8967,13.9109,13.8896,13.9109,28600.0
2011-05-26 14:50:00,19.52,19.52,19.49,19.5,25400.0,13.9109,13.9109,13.8896,13.8967,25400.0
2011-05-26 14:55:00,19.5,19.53,19.5,19.52,39600.0,13.8967,13.9181,13.8967,13.9109,39600.0
2011-05-26 15:00:00,19.52,19.52,19.51,19.52,30800.0,13.9109,13.9109,13.9038,13.9109,30800.0
2011-05-26 15:05:00,19.52,19.52,19.5,19.51,25200.0,13.9109,13.9109,13.8967,13.9038,25200.0
2011-05-26 15:10:00,19.51,19.52,19.47,19.47,154600.0,13.9038,13.9109,13.8753,13.8753,154600.0
2011-05-26 15:15:00,19.47,19.48,19.47,19.48,25000.0,13.8753,13.8824,13.8753,13.8824,25000.0
2011-05-26 15:20:00,19.48,19.48,19.46,19.48,44000.0,13.8824,13.8824,13.8682,13.8824,44000.0
2011-05-26 15:25:00,19.48,19.48,19.47,19.48,33000.0,13.8824,13.8824,13.8753,13.8824,33000.0
2011-05-26 15:30:00,19.48,19.49,19.47,19.49,144000.0,13.8824,13.8896,13.8753,13.8896,144000.0
2011-05-26 15:35:00,19.49,19.52,19.48,19.52,70600.0,13.8896,13.9109,13.8824,13.9109,70600.0
2011-05-26 15:40:00,19.51,19.52,19.5,19.5,49600.0,13.9038,13.9109,13.8967,13.8967,49600.0
2011-05-26 15:45:00,19.5,19.5,19.47,19.48,46000.0,13.8967,13.8967,13.8753,13.8824,46000.0
2011-05-26 15:50:00,19.48,19.49,19.47,19.47,127800.0,13.8824,13.8896,13.8753,13.8753,127800.0
2011-05-26 15:55:00,19.47,19.48,19.45,19.47,220600.0,13.8753,13.8824,13.8611,13.8753,220600.0
2011-05-27 09:30:00,19.47,19.57,19.45,19.53,68800.0,13.8753,13.9466,13.8611,13.9181,68800.0
2011-05-27 09:35:00,19.54,19.55,19.49,19.49,29800.0,13.9252,13.9323,13.8896,13.8896,29800.0
2011-05-27 09:40:00,19.49,19.51,19.48,19.51,17200.0,13.8896,13.9038,13.8824,13.9038,17200.0
2011-05-27 09:45:00,19.52,19.57,19.52,19.56,29400.0,13.9109,13.9466,13.9109,13.9394,29400.0
2011-05-27 09:50:00,19.56,19.59,19.56,19.59,13200.0,13.9394,13.9608,13.9394,13.9608,13200.0
2011-05-27 09:55:00,19.59,19.63,19.59,19.62,39000.0,13.9608,13.9893,13.9608,13.9822,39000.0
2011-05-27 10:00:00,19.62,19.63,19.58,19.59,109400.0,13.9822,13.9893,13.9537,13.9608,109400.0
2011-05-27 10:05:00,19.59,19.6,19.57,19.59,28000.0,13.9608,13.968,13.9466,13.9608,28000.0
2011-05-27 10:10:00,19.58,19.58,19.55,19.56,28600.0,13.9537,13.9537,13.9323,13.9394,28600.0
2011-05-27 10:15:00,19.57,19.61,19.57,19.61,39200.0,13.9466,13.9751,13.9466,13.9751,39200.0
2011-05-27 10:20:00,19.61,19.61,19.57,19.58,18200.0,13.9751,13.9751,13.9466,13.9537,18200.0
2011-05-27 10:25:00,19.59,19.61,19.58,19.59,21000.0,13.9608,13.9751,13.9537,13.9608,21000.0
2011-05-27 10:30:00,19.59,19.6,19.58,19.59,33000.0,13.9608,13.968,13.9537,13.9608,33000.0
2011-05-27 10:35:00,19.58,19.58,19.55,19.55,18800.0,13.9537,13.9537,13.9323,13.9323,18800.0
2011-05-27 10:40:00,19.56,19.56,19.55,19.55,15600.0,13.9394,13.9394,13.9323,13.9323,15600.0
2011-05-27 10:45:00,19.55,19.57,19.55,19.56,25200.0,13.9323,13.9466,13.9323,13.9394,25200.0
2011-05-27 10:50:00,19.56,19.57,19.55,19.57,17000.0,13.9394,13.9466,13.9323,13.9466,17000.0
2011-05-27 10:55:00,19.57,19.58,19.57,19.57,25400.0,13.9466,13.9537,13.9466,13.9466,25400.0
2011-05-27 11:00:00,19.57,19.6,19.57,19.58,30800.0,13.9466,13.968,13.9466,13.9537,30800.0
2011-05-27 11:05:00,19.58,19.58,19.56,19.57,16400.0,13.9537,13.9537,13.9394,13.9466,16400.0
2011-05-27 11:10:00,19.57,19.57,19.56,19.57,11200.0,13.9466,13.9466,13.9394,13.9466,11200.0
2011-05-27 11:15:00,19.57,19.58,19.57,19.58,13400.0,13.9466,13.9537,13.9466,13.9537,13400.0
2011-05-27 11:20:00,19.58,19.6,19.58,19.59,15000.0,13.9537,13.968,13.9537,13.9608,15000.0
2011-05-27 11:25:00,19.59,19.61,19.58,19.61,46200.0,13.9608,13.9751,13.9537,13.9751,46200.0
2011-05-27 11:30:00,19.61,19.61,19.59,19.6,36400.0,13.9751,13.9751,13.9608,13.968,36400.0
2011-05-27 11:35:00,19.6,19.61,19.6,19.6,11000.0,13.968,13.9751,13.968,13.968,11000.0
2011-05-27 11:40:00,19.61,19.61,19.61,19.61,9000.0,13.9751,13.9751,13.9751,13.9751,9000.0
2011-05-27 11:45:00,19.62,19.62,19.61,19.62,11200.0,13.9822,13.9822,13.9751,13.9822,11200.0
2011-05-27 11:50:00,19.63,19.64,19.62,19.64,38600.0,13.9893,13.9965,13.9822,13.9965,38600.0
2011-05-27 11:55:00,19.64,19.65,19.63,19.64,28400.0,13.9965,14.0036,13.9893,13.9965,28400.0
2011-05-27 12:00:00,19.64,19.65,19.61,19.63,55000.0,13.9965,14.0036,13.9751,13.9893,55000.0
2011-05-27 12:05:00,19.63,19.63,19.61,19.61,21000.0,13.9893,13.9893,13.9751,13.9751,21000.0
2011-05-27 12:10:00,19.61,19.63,19.61,19.61,21600.0,13.9751,13.9893,13.9751,13.9751,21600.0
2011-05-27 12:15:00,19.61,19.63,19.61,19.62,10600.0,13.9751,13.9893,13.9751,13.9822,10600.0
2011-05-27 12:20:00,19.62,19.62,19.61,19.61,9200.0,13.9822,13.9822,13.9751,13.9751,9200.0
2011-05-27 12:25:00,19.61,19.61,19.6,19.61,19800.0,13.9751,13.9751,13.968,13.9751,19800.0
2011-05-27 12:30:00,19.61,19.61,19.61,19.61,9400.0,13.9751,13.9751,13.9751,13.9751,9400.0
2011-05-27 12:35:00,19.61,19.62,19.61,19.61,18600.0,13.9751,13.9822,13.9751,13.9751,18600.0
2011-05-27 12:40:00,19.61,19.61,19.6,19.6,19600.0,13.9751,13.9751,13.968,13.968,19600.0
2011-05-27 12:45:00,19.6,19.6,19.58,19.59,24000.0,13.968,13.968,13.9537,13.9608,24000.0
2011-05-27 12:50:00,19.58,19.58,19.56,19.56,13200.0,13.9537,13.9537,13.9394,13.9394,13200.0
2011-05-27 12:55:00,19.57,19.57,19.56,19.57,29400.0,13.9466,13.9466,13.9394,13.9466,29400.0
2011-05-27 13:00:00,19.56,19.59,19.56,19.59,23000.0,13.9394,13.9608,13.9394,13.9608,23000.0
2011-05-27 13:05:00,19.59,19.6,19.58,19.59,13600.0,13.9608,13.968,13.9537,13.9608,13600.0
2011-05-27 13:10:00,19.59,19.6,19.58,19.58,39400.0,13.9608,13.968,13.9537,13.9537,39400.0
2011-05-27 13:15:00,19.58,19.58,19.55,19.56,35000.0,13.9537,13.9537,13.9323,13.9394,35000.0
2011-05-27 13:20:00,19.56,19.56,19.54,19.54,26400.0,13.9394,13.9394,13.9252,13.9252,26400.0
2011-05-27 13:25:00,19.54,19.57,19.54,19.57,36200.0,13.9252,13.9466,13.9252,13.9466,36200.0
2011-05-27 13:30:00,19.57,19.57,19.56,19.56,14000.0,13.9466,13.9466,13.9394,13.9394,14000.0
2011-05-27 13:35:00,19.56,19.56,19.55,19.55,14600.0,13.9394,13.9394,13.9323,13.9323,14600.0
2011-05-27 13:40:00,19.55,19.56,19.55,19.55,12200.0,13.9323,13.9394,13.9323,13.9323,12200.0
2011-05-27 13:45:00,19.55,19.56,19.55,19.56,12800.0,13.9323,13.9394,13.9323,13.9394,12800.0
2011-05-27 13:50:00,19.56,19.58,19.56,19.58,16000.0,13.9394,13.9537,13.9394,13.9537,16000.0
2011-05-27 13:55:00,19.58,19.58,19.56,19.57,27400.0,13.9537,13.9537,13.9394,13.9466,27400.0
2011-05-27 14:00:00,19.57,19.58,19.56,19.57,27600.0,13.9466,13.9537,13.9394,13.9466,27600.0
2011-05-27 14:05:00,19.57,19.57,19.56,19.57,21600.0,13.9466,13.9466,13.9394,13.9466,21600.0
2011-05-27 14:10:00,19.57,19.58,19.56,19.56,31000.0,13.9466,13.9537,13.9394,13.9394,31000.0
2011-05-27 14:15:00,19.56,19.57,19.56,19.57,14600.0,13.9394,13.9466,13.9394,13.9466,14600.0
2011-05-27 14:20:00,19.58,19.59,19.58,19.58,22600.0,13.9537,13.9608,13.9537,13.9537,22600.0
2011-05-27 14:25:00,19.58,19.59,19.57,19.59,25600.0,13.9537,13.9608,13.9466,13.9608,25600.0
2011-05-27 14:30:00,19.59,19.6,19.59,19.6,20800.0,13.9608,13.968,13.9608,13.968,20800.0
2011-05-27 14:35:00,19.59,19.61,19.59,19.6,27400.0,13.9608,13.9751,13.9608,13.968,27400.0
2011-05-27 14:40:00,19.6,19.6,19.56,19.56,36600.0,13.968,13.968,13.9394,13.9394,36600.0
2011-05-27 14:45:00,19.56,19.56,19.55,19.55,18000.0,13.9394,13.9394,13.9323,13.9323,18000.0
2011-05-27 14:50:00,19.55,19.55,19.53,19.53,43000.0,13.9323,13.9323,13.9181,13.9181,43000.0
2011-05-27 14:55:00,19.53,19.53,19.5,19.5,118600.0,13.9181,13.9181,13.8967,13.8967,118600.0
2011-05-27 15:00:00,19.5,19.51,19.49,19.5,81400.0,13.8967,13.9038,13.8896,13.8967,81400.0
2011-05-27 15:05:00,19.5,19.52,19.5,19.52,38600.0,13.8967,13.9109,13.8967,13.9109,38600.0
2011-05-27 15:10:00,19.52,19.54,19.52,19.54,38400.0,13.9109,13.9252,13.9109,13.9252,38400.0
2011-05-27 15:15:00,19.54,19.55,19.53,19.55,48000.0,13.9252,13.9323,13.9181,13.9323,48000.0
2011-05-27 15:20:00,19.55,19.55,19.54,19.55,31400.0,13.9323,13.9323,13.9252,13.9323,31400.0
2011-05-27 15:25:00,19.56,19.57,19.55,19.55,145200.0,13.9394,13.9466,13.9323,13.9323,145200.0
2011-05-27 15:30:00,19.55,19.58,19.55,19.58,88400.0,13.9323,13.9537,13.9323,13.9537,88400.0
2011-05-27 15:35:00,19.58,19.59,19.57,19.57,88400.0,13.9537,13.9608,13.9466,13.9466,88400.0
2011-05-27 15:40:00,19.57,19.59,19.57,19.57,76600.0,13.9466,13.9608,13.9466,13.9466,76600.0
2011-05-27 15:45:00,19.57,19.58,19.56,19.56,81200.0,13.9466,13.9537,13.9394,13.9394,81200.0
2011-05-27 15:50:00,19.57,19.57,19.56,19.57,59000.0,13.9466,13.9466,13.9394,13.9466,59000.0
2011-05-27 15:55:00,19.57,19.58,19.56,19.57,201600.0,13.9466,13.9537,13.9394,13.9466,201600.0
2011-05-31 09:30:00,19.77,19.84,19.61,19.81,118200.0,14.0891,14.139,13.9751,14.1176,118200.0
2011-05-31 09:35:00,19.81,19.82,19.74,19.75,115000.0,14.1176,14.1247,14.0677,14.0748,115000.0
2011-05-31 09:40:00,19.75,19.75,19.73,19.74,30000.0,14.0748,14.0748,14.0606,14.0677,30000.0
2011-05-31 09:45:00,19.75,19.75,19.71,19.73,63200.0,14.0748,14.0748,14.0463,14.0606,63200.0
2011-05-31 09:50:00,19.72,19.75,19.72,19.74,43200.0,14.0535,14.0748,14.0535,14.0677,43200.0
2011-05-31 09:55:00,19.74,19.74,19.69,19.71,66400.0,14.0677,14.0677,14.0321,14.0463,66400.0
2011-05-31 10:00:00,19.71,19.73,19.68,19.71,85200.0,14.0463,14.0606,14.025,14.0463,85200.0
2011-05-31 10:05:00,19.7,19.72,19.68,19.7,79400.0,14.0392,14.0535,14.025,14.0392,79400.0
2011-05-31 10:10:00,19.7,19.72,19.68,19.68,62200.0,14.0392,14.0535,14.025,14.025,62200.0
2011-05-31 10:15:00,19.68,19.7,19.65,19.65,61000.0,14.025,14.0392,14.0036,14.0036,61000.0
2011-05-31 10:20:00,19.66,19.66,19.61,19.64,104000.0,14.0107,14.0107,13.9751,13.9965,104000.0
2011-05-31 10:25:00,19.63,19.63,19.61,19.61,66800.0,13.9893,13.9893,13.9751,13.9751,66800.0
2011-05-31 10:30:00,19.61,19.63,19.6,19.61,54800.0,13.9751,13.9893,13.968,13.9751,54800.0
2011-05-31 10:35:00,19.61,19.63,19.6,19.6,45200.0,13.9751,13.9893,13.968,13.968,45200.0
2011-05-31 10:40:00,19.6,19.63,19.6,19.61,41600.0,13.968,13.9893,13.968,13.9751,41600.0
2011-05-31 10:45:00,19.61,19.64,19.61,19.61,56400.0,13.9751,13.9965,13.9751,13.9751,56400.0
2011-05-31 10:50:00,19.61,19.64,19.61,19.64,52000.0,13.9751,13.9965,13.9751,13.9965,52000.0
2011-05-31 10:55:00,19.63,19.63,19.61,19.61,21800.0,13.9893,13.9893,13.9751,13.9751,21800.0
2011-05-31 11:00:00,19.61,19.62,19.59,19.6,41800.0,13.9751,13.9822,13.9608,13.968,41800.0
2011-05-31 11:05:00,19.6,19.61,19.58,19.58,27200.0,13.968,13.9751,13.9537,13.9537,27200.0
2011-05-31 11:10:00,19.58,19.59,19.57,19.58,27000.0,13.9537,13.9608,13.9466,13.9537,27000.0
2011-05-31 11:15:00,19.58,19.6,19.58,19.59,28200.0,13.9537,13.968,13.9537,13.9608,28200.0
2011-05-31 11:20:00,19.59,19.6,19.58,19.6,18000.0,13.9608,13.968,13.9537,13.968,18000.0
2011-05-31 11:25:00,19.6,19.6,19.57,19.6,31400.0,13.968,13.968,13.9466,13.968,31400.0
2011-05-31 11:30:00,19.6,19.63,19.6,19.63,36800.0,13.968,13.9893,13.968,13.9893,36800.0
2011-05-31 11:35:00,19.63,19.63,19.61,19.61,22600.0,13.9893,13.9893,13.9751,13.9751,22600.0
2011-05-31 11:40:00,19.6,19.61,19.6,19.6,19800.0,13.968,13.9751,13.968,13.968,19800.0
2011-05-31 11:45:00,19.61,19.61,19.59,19.6,19200.0,13.9751,13.9751,13.9608,13.968,19200.0
2011-05-31 11:50:00,19.6,19.6,19.59,19.59,13200.0,13.968,13.968,13.9608,13.9608,13200.0
2011-05-31 11:55:00,19.6,19.6,19.56,19.59,52000.0,13.968,13.968,13.9394,13.9608,52000.0
2011-05-31 12:00:00,19.58,19.59,19.55,19.57,43800.0,13.9537,13.9608,13.9323,13.9466,43800.0
2011-05-31 12:05:00,19.56,19.6,19.56,19.59,19400.0,13.9394,13.968,13.9394,13.9608,19400.0
2011-05-31 12:10:00,19.59,19.59,19.58,19.59,24800.0,13.9608,13.9608,13.9537,13.9608,24800.0
2011-05-31 12:15:00,19.59,19.59,19.58,19.59,22600.0,13.9608,13.9608,13.9537,13.9608,22600.0
2011-05-31 12:20:00,19.59,19.61,19.58,19.59,31800.0,13.9608,13.9751,13.9537,13.9608,31800.0
2011-05-31 12:25:00,19.58,19.6,19.58,19.58,30200.0,13.9537,13.968,13.9537,13.9537,30200.0
2011-05-31 12:30:00,19.59,19.59,19.56,19.56,42800.0,13.9608,13.9608,13.9394,13.9394,42800.0
2011-05-31 12:35:00,19.56,19.58,19.56,19.56,16200.0,13.9394,13.9537,13.9394,13.9394,16200.0
2011-05-31 12:40:00,19.56,19.58,19.56,19.58,19600.0,13.9394,13.9537,13.9394,13.9537,19600.0
2011-05-31 12:45:00,19.58,19.59,19.58,19.58,15400.0,13.9537,13.9608,13.9537,13.9537,15400.0
2011-05-31 12:50:00,19.58,19.59,19.57,19.59,25800.0,13.9537,13.9608,13.9466,13.9608,25800.0
2011-05-31 12:55:00,19.59,19.59,19.57,19.57,21400.0,13.9608,13.9608,13.9466,13.9466,21400.0
2011-05-31 13:00:00,19.57,19.6,19.57,19.6,24400.0,13.9466,13.968,13.9466,13.968,24400.0
2011-05-31 13:05:00,19.6,19.6,19.59,19.6,21600.0,13.968,13.968,13.9608,13.968,21600.0
2011-05-31 13:10:00,19.6,19.61,19.6,19.61,16400.0,13.968,13.9751,13.968,13.9751,16400.0
2011-05-31 13:15:00,19.61,19.62,19.61,19.62,25200.0,13.9751,13.9822,13.9751,13.9822,25200.0
2011-05-31 13:20:00,19.61,19.63,19.61,19.61,34800.0,13.9751,13.9893,13.9751,13.9751,34800.0
2011-05-31 13:25:00,19.61,19.61,19.61,19.61,10800.0,13.9751,13.9751,13.9751,13.9751,10800.0
2011-05-31 13:30:00,19.61,19.62,19.61,19.61,13000.0,13.9751,13.9822,13.9751,13.9751,13000.0
2011-05-31 13:35:00,19.61,19.63,19.61,19.61,30200.0,13.9751,13.9893,13.9751,13.9751,30200.0
2011-05-31 13:40:00,19.61,19.62,19.61,19.62,21800.0,13.9751,13.9822,13.9751,13.9822,21800.0
2011-05-31 13:45:00,19.63,19.64,19.63,19.63,28600.0,13.9893,13.9965,13.9893,13.9893,28600.0
2011-05-31 13:50:00,19.62,19.64,19.61,19.63,43200.0,13.9822,13.9965,13.9751,13.9893,43200.0
2011-05-31 13:55:00,19.63,19.63,19.61,19.61,33200.0,13.9893,13.9893,13.9751,13.9751,33200.0
2011-05-31 14:00:00,19.61,19.61,19.6,19.61,20000.0,13.9751,13.9751,13.968,13.9751,20000.0
2011-05-31 14:05:00,19.61,19.61,19.6,19.61,21000.0,13.9751,13.9751,13.968,13.9751,21000.0
2011-05-31 14:10:00,19.61,19.61,19.6,19.6,19200.0,13.9751,13.9751,13.968,13.968,19200.0
2011-05-31 14:15:00,19.6,19.6,19.58,19.58,38000.0,13.968,13.968,13.9537,13.9537,38000.0
2011-05-31 14:20:00,19.58,19.59,19.57,19.58,28200.0,13.9537,13.9608,13.9466,13.9537,28200.0
2011-05-31 14:25:00,19.59,19.59,19.58,19.59,16400.0,13.9608,13.9608,13.9537,13.9608,16400.0
2011-05-31 14:30:00,19.59,19.59,19.58,19.58,44000.0,13.9608,13.9608,13.9537,13.9537,44000.0
2011-05-31 14:35:00,19.58,19.59,19.58,19.58,27000.0,13.9537,13.9608,13.9537,13.9537,27000.0
2011-05-31 14:40:00,19.59,19.63,19.58,19.61,106600.0,13.9608,13.9893,13.9537,13.9751,106600.0
2011-05-31 14:45:00,19.61,19.61,19.6,19.6,25800.0,13.9751,13.9751,13.968,13.968,25800.0
2011-05-31 14:50:00,19.6,19.65,19.6,19.63,86600.0,13.968,14.0036,13.968,13.9893,86600.0
2011-05-31 14:55:00,19.63,19.63,19.61,19.62,30400.0,13.9893,13.9893,13.9751,13.9822,30400.0
2011-05-31 15:00:00,19.62,19.63,19.61,19.61,26600.0,13.9822,13.9893,13.9751,13.9751,26600.0
2011-05-31 15:05:00,19.61,19.61,19.6,19.6,17800.0,13.9751,13.9751,13.968,13.968,17800.0
2011-05-31 15:10:00,19.6,19.61,19.59,19.61,49800.0,13.968,13.9751,13.9608,13.9751,49800.0
2011-05-31 15:15:00,19.61,19.61,19.59,19.6,30600.0,13.9751,13.9751,13.9608,13.968,30600.0
2011-05-31 15:20:00,19.6,19.61,19.58,19.59,61800.0,13.968,13.9751,13.9537,13.9608,61800.0
2011-05-31 15:25:00,19.59,19.6,19.59,19.6,52600.0,13.9608,13.968,13.9608,13.968,52600.0
2011-05-31 15:30:00,19.6,19.6,19.59,19.6,56400.0,13.968,13.968,13.9608,13.968,56400.0
2011-05-31 15:35:00,19.6,19.61,19.59,19.61,68600.0,13.968,13.9751,13.9608,13.9751,68600.0
2011-05-31 15:40:00,19.61,19.66,19.61,19.65,97200.0,13.9751,14.0107,13.9751,14.0036,97200.0
2011-05-31 15:45:00,19.65,19.68,19.65,19.66,213400.0,14.0036,14.025,14.0036,14.0107,213400.0
2011-05-31 15:50:00,19.66,19.75,19.66,19.75,464000.0,14.0107,14.0748,14.0107,14.0748,464000.0
2011-05-31 15:55:00,19.75,19.77,19.74,19.77,297400.0,14.0748,14.0891,14.0677,14.0891,297400.0
2011-06-01 09:30:00,19.66,19.72,19.66,19.68,86600.0,14.0107,14.0535,14.0107,14.025,86600.0
2011-06-01 09:35:00,19.69,19.7,19.65,19.67,65800.0,14.0321,14.0392,14.0036,14.0178,65800.0
2011-06-01 09:40:00,19.67,19.7,19.66,19.67,43600.0,14.0178,14.0392,14.0107,14.0178,43600.0
2011-06-01 09:45:00,19.67,19.7,19.67,19.7,40800.0,14.0178,14.0392,14.0178,14.0392,40800.0
2011-06-01 09:50:00,19.7,19.73,19.7,19.73,54000.0,14.0392,14.0606,14.0392,14.0606,54000.0
2011-06-01 09:55:00,19.73,19.74,19.7,19.71,37800.0,14.0606,14.0677,14.0392,14.0463,37800.0
2011-06-01 10:00:00,19.72,19.72,19.67,19.7,130800.0,14.0535,14.0535,14.0178,14.0392,130800.0
2011-06-01 10:05:00,19.7,19.74,19.7,19.71,82000.0,14.0392,14.0677,14.0392,14.0463,82000.0
2011-06-01 10:10:00,19.71,19.72,19.66,19.67,62600.0,14.0463,14.0535,14.0107,14.0178,62600.0
2011-06-01 10:15:00,19.67,19.7,19.66,19.7,29400.0,14.0178,14.0392,14.0107,14.0392,29400.0
2011-06-01 10:20:00,19.7,19.72,19.68,19.7,32400.0,14.0392,14.0535,14.025,14.0392,32400.0
2011-06-01 10:25:00,19.7,19.7,19.68,19.68,44200.0,14.0392,14.0392,14.025,14.025,44200.0
2011-06-01 10:30:00,19.68,19.7,19.67,19.68,40600.0,14.025,14.0392,14.0178,14.025,40600.0
2011-06-01 10:35:00,19.68,19.7,19.68,19.69,29800.0,14.025,14.0392,14.025,14.0321,29800.0
2011-06-01 10:40:00,19.68,19.68,19.67,19.68,39000.0,14.025,14.025,14.0178,14.025,39000.0
2011-06-01 10:45:00,19.68,19.68,19.65,19.66,48200.0,14.025,14.025,14.0036,14.0107,48200.0
2011-06-01 10:50:00,19.65,19.66,19.63,19.65,70600.0,14.0036,14.0107,13.9893,14.0036,70600.0
2011-06-01 10:55:00,19.65,19.66,19.61,19.66,36800.0,14.0036,14.0107,13.9751,14.0107,36800.0
2011-06-01 11:00:00,19.66,19.66,19.61,19.61,93600.0,14.0107,14.0107,13.9751,13.9751,93600.0
2011-06-01 11:05:00,19.61,19.63,19.59,19.61,50000.0,13.9751,13.9893,13.9608,13.9751,50000.0
2011-06-01 11:10:00,19.61,19.61,19.6,19.6,13600.0,13.9751,13.9751,13.968,13.968,13600.0
2011-06-01 11:15:00,19.6,19.61,19.59,19.6,25800.0,13.968,13.9751,13.9608,13.968,25800.0
2011-06-01 11:20:00,19.6,19.61,19.57,19.6,29600.0,13.968,13.9751,13.9466,13.968,29600.0
2011-06-01 11:25:00,19.59,19.65,19.59,19.65,36600.0,13.9608,14.0036,13.9608,14.0036,36600.0
2011-06-01 11:30:00,19.65,19.65,19.59,19.6,48200.0,14.0036,14.0036,13.9608,13.968,48200.0
2011-06-01 11:35:00,19.6,19.61,19.58,19.58,21800.0,13.968,13.9751,13.9537,13.9537,21800.0
2011-06-01 11:40:00,19.59,19.6,19.58,19.6,9600.0,13.9608,13.968,13.9537,13.968,9600.0
2011-06-01 11:45:00,19.6,19.6,19.58,19.59,42600.0,13.968,13.968,13.9537,13.9608,42600.0
2011-06-01 11:50:00,19.59,19.6,19.57,19.57,36200.0,13.9608,13.968,13.9466,13.9466,36200.0
2011-06-01 11:55:00,19.56,19.57,19.55,19.57,45200.0,13.9394,13.9466,13.9323,13.9466,45200.0
2011-06-01 12:00:00,19.57,19.58,19.54,19.55,40800.0,13.9466,13.9537,13.9252,13.9323,40800.0
2011-06-01 12:05:00,19.55,19.55,19.51,19.51,54800.0,13.9323,13.9323,13.9038,13.9038,54800.0
2011-06-01 12:10:00,19.51,19.52,19.49,19.5,36000.0,13.9038,13.9109,13.8896,13.8967,36000.0
2011-06-01 12:15:00,19.5,19.5,19.47,19.49,21000.0,13.8967,13.8967,13.8753,13.8896,21000.0
2011-06-01 12:20:00,19.49,19.53,19.48,19.53,41400.0,13.8896,13.9181,13.8824,13.9181,41400.0
2011-06-01 12:25:00,19.53,19.54,19.5,19.54,63800.0,13.9181,13.9252,13.8967,13.9252,63800.0
2011-06-01 12:30:00,19.54,19.56,19.53,19.56,22200.0,13.9252,13.9394,13.9181,13.9394,22200.0
2011-06-01 12:35:00,19.56,19.56,19.52,19.52,41000.0,13.9394,13.9394,13.9109,13.9109,41000.0
2011-06-01 12:40:00,19.53,19.53,19.5,19.52,18200.0,13.9181,13.9181,13.8967,13.9109,18200.0
2011-06-01 12:45:00,19.52,19.53,19.52,19.53,15400.0,13.9109,13.9181,13.9109,13.9181,15400.0
2011-06-01 12:50:00,19.53,19.53,19.52,19.52,34400.0,13.9181,13.9181,13.9109,13.9109,34400.0
2011-06-01 12:55:00,19.52,19.52,19.5,19.51,22000.0,13.9109,13.9109,13.8967,13.9038,22000.0
2011-06-01 13:00:00,19.52,19.55,19.52,19.54,21000.0,13.9109,13.9323,13.9109,13.9252,21000.0
2011-06-01 13:05:00,19.54,19.54,19.51,19.53,43800.0,13.9252,13.9252,13.9038,13.9181,43800.0
2011-06-01 13:10:00,19.53,19.53,19.48,19.49,70200.0,13.9181,13.9181,13.8824,13.8896,70200.0
2011-06-01 13:15:00,19.48,19.49,19.47,19.48,21400.0,13.8824,13.8896,13.8753,13.8824,21400.0
2011-06-01 13:20:00,19.48,19.48,19.43,19.44,43400.0,13.8824,13.8824,13.8468,13.8539,43400.0
2011-06-01 13:25:00,19.43,19.45,19.41,19.44,42600.0,13.8468,13.8611,13.8325,13.8539,42600.0
2011-06-01 13:30:00,19.44,19.45,19.41,19.44,36800.0,13.8539,13.8611,13.8325,13.8539,36800.0
2011-06-01 13:35:00,19.43,19.45,19.43,19.45,11000.0,13.8468,13.8611,13.8468,13.8611,11000.0
2011-06-01 13:40:00,19.45,19.45,19.44,19.45,20600.0,13.8611,13.8611,13.8539,13.8611,20600.0
2011-06-01 13:45:00,19.45,19.45,19.43,19.43,18800.0,13.8611,13.8611,13.8468,13.8468,18800.0
2011-06-01 13:50:00,19.43,19.43,19.4,19.41,25200.0,13.8468,13.8468,13.8254,13.8325,25200.0
2011-06-01 13:55:00,19.41,19.42,19.4,19.41,59000.0,13.8325,13.8397,13.8254,13.8325,59000.0
2011-06-01 14:00:00,19.41,19.41,19.39,19.39,69200.0,13.8325,13.8325,13.8183,13.8183,69200.0
2011-06-01 14:05:00,19.39,19.39,19.37,19.38,29000.0,13.8183,13.8183,13.804,13.8112,29000.0
2011-06-01 14:10:00,19.38,19.38,19.34,19.35,93600.0,13.8112,13.8112,13.7827,13.7898,93600.0
2011-06-01 14:15:00,19.35,19.35,19.33,19.35,52000.0,13.7898,13.7898,13.7755,13.7898,52000.0
2011-06-01 14:20:00,19.35,19.36,19.33,19.34,41400.0,13.7898,13.7969,13.7755,13.7827,41400.0
2011-06-01 14:25:00,19.33,19.34,19.31,19.31,66800.0,13.7755,13.7827,13.7613,13.7613,66800.0
2011-06-01 14:30:00,19.3,19.3,19.27,19.29,115200.0,13.7542,13.7542,13.7328,13.747,115200.0
2011-06-01 14:35:00,19.29,19.32,19.29,19.32,41000.0,13.747,13.7684,13.747,13.7684,41000.0
2011-06-01 14:40:00,19.32,19.32,19.27,19.29,73000.0,13.7684,13.7684,13.7328,13.747,73000.0
2011-06-01 14:45:00,19.29,19.31,19.27,19.29,83200.0,13.747,13.7613,13.7328,13.747,83200.0
2011-06-01 14:50:00,19.29,19.29,19.27,19.28,32800.0,13.747,13.747,13.7328,13.7399,32800.0
2011-06-01 14:55:00,19.28,19.28,19.26,19.27,44200.0,13.7399,13.7399,13.7256,13.7328,44200.0
2011-06-01 15:00:00,19.27,19.29,19.25,19.29,62400.0,13.7328,13.747,13.7185,13.747,62400.0
2011-06-01 15:05:00,19.29,19.3,19.27,19.27,61800.0,13.747,13.7542,13.7328,13.7328,61800.0
2011-06-01 15:10:00,19.27,19.28,19.24,19.25,44000.0,13.7328,13.7399,13.7114,13.7185,44000.0
2011-06-01 15:15:00,19.24,19.25,19.24,19.24,65000.0,13.7114,13.7185,13.7114,13.7114,65000.0
2011-06-01 15:20:00,19.24,19.24,19.22,19.22,154400.0,13.7114,13.7114,13.6971,13.6971,154400.0
2011-06-01 15:25:00,19.22,19.23,19.22,19.23,83400.0,13.6971,13.7043,13.6971,13.7043,83400.0
2011-06-01 15:30:00,19.23,19.24,19.22,19.24,84400.0,13.7043,13.7114,13.6971,13.7114,84400.0
2011-06-01 15:35:00,19.24,19.24,19.21,19.21,102600.0,13.7114,13.7114,13.69,13.69,102600.0
2011-06-01 15:40:00,19.22,19.22,19.17,19.19,196000.0,13.6971,13.6971,13.6615,13.6758,196000.0
2011-06-01 15:45:00,19.18,19.2,19.17,19.17,94000.0,13.6686,13.6829,13.6615,13.6615,94000.0
2011-06-01 15:50:00,19.17,19.18,19.14,19.18,204600.0,13.6615,13.6686,13.6401,13.6686,204600.0
2011-06-01 15:55:00,19.18,19.18,19.14,19.15,307000.0,13.6686,13.6686,13.6401,13.6473,307000.0
2011-06-02 09:30:00,19.2,19.27,19.2,19.25,82400.0,13.6829,13.7328,13.6829,13.7185,82400.0
2011-06-02 09:35:00,19.26,19.28,19.24,19.25,68000.0,13.7256,13.7399,13.7114,13.7185,68000.0
2011-06-02 09:40:00,19.25,19.26,19.18,19.21,37000.0,13.7185,13.7256,13.6686,13.69,37000.0
2011-06-02 09:45:00,19.2,19.22,19.17,19.21,47200.0,13.6829,13.6971,13.6615,13.69,47200.0
2011-06-02 09:50:00,19.2,19.29,19.2,19.28,31000.0,13.6829,13.747,13.6829,13.7399,31000.0
2011-06-02 09:55:00,19.28,19.34,19.28,19.31,25800.0,13.7399,13.7827,13.7399,13.7613,25800.0
2011-06-02 10:00:00,19.32,19.32,19.24,19.27,287600.0,13.7684,13.7684,13.7114,13.7328,287600.0
2011-06-02 10:05:00,19.27,19.3,19.27,19.29,67600.0,13.7328,13.7542,13.7328,13.747,67600.0
2011-06-02 10:10:00,19.29,19.33,19.29,19.31,51400.0,13.747,13.7755,13.747,13.7613,51400.0
2011-06-02 10:15:00,19.31,19.33,19.3,19.3,63600.0,13.7613,13.7755,13.7542,13.7542,63600.0
2011-06-02 10:20:00,19.31,19.31,19.27,19.28,38800.0,13.7613,13.7613,13.7328,13.7399,38800.0
2011-06-02 10:25:00,19.28,19.28,19.27,19.28,78200.0,13.7399,13.7399,13.7328,13.7399,78200.0
2011-06-02 10:30:00,19.28,19.28,19.26,19.28,49600.0,13.7399,13.7399,13.7256,13.7399,49600.0
2011-06-02 10:35:00,19.27,19.28,19.27,19.28,44800.0,13.7328,13.7399,13.7328,13.7399,44800.0
2011-06-02 10:40:00,19.28,19.31,19.26,19.3,61000.0,13.7399,13.7613,13.7256,13.7542,61000.0
2011-06-02 10:45:00,19.31,19.33,19.3,19.31,39800.0,13.7613,13.7755,13.7542,13.7613,39800.0
2011-06-02 10:50:00,19.31,19.31,19.28,19.3,39200.0,13.7613,13.7613,13.7399,13.7542,39200.0
2011-06-02 10:55:00,19.3,19.3,19.24,19.25,52800.0,13.7542,13.7542,13.7114,13.7185,52800.0
2011-06-02 11:00:00,19.25,19.25,19.25,19.25,65000.0,13.7185,13.7185,13.7185,13.7185,65000.0
2011-06-02 11:05:00,19.25,19.25,19.21,19.22,30800.0,13.7185,13.7185,13.69,13.6971,30800.0
2011-06-02 11:10:00,19.22,19.23,19.2,19.23,25400.0,13.6971,13.7043,13.6829,13.7043,25400.0
2011-06-02 11:15:00,19.23,19.23,19.21,19.21,13600.0,13.7043,13.7043,13.69,13.69,13600.0
2011-06-02 11:20:00,19.22,19.23,19.2,19.22,19400.0,13.6971,13.7043,13.6829,13.6971,19400.0
2011-06-02 11:25:00,19.22,19.22,19.16,19.17,59600.0,13.6971,13.6971,13.6544,13.6615,59600.0
2011-06-02 11:30:00,19.17,19.18,19.14,19.15,46000.0,13.6615,13.6686,13.6401,13.6473,46000.0
2011-06-02 11:35:00,19.15,19.18,19.15,19.16,40800.0,13.6473,13.6686,13.6473,13.6544,40800.0
2011-06-02 11:40:00,19.15,19.15,19.13,19.14,53400.0,13.6473,13.6473,13.633,13.6401,53400.0
2011-06-02 11:45:00,19.14,19.14,19.1,19.11,58800.0,13.6401,13.6401,13.6116,13.6188,58800.0
2011-06-02 11:50:00,19.12,19.14,19.11,19.14,18600.0,13.6259,13.6401,13.6188,13.6401,18600.0
2011-06-02 11:55:00,19.14,19.2,19.14,19.2,17800.0,13.6401,13.6829,13.6401,13.6829,17800.0
2011-06-02 12:00:00,19.2,19.21,19.18,19.18,53400.0,13.6829,13.69,13.6686,13.6686,53400.0
2011-06-02 12:05:00,19.19,19.19,19.16,19.16,13800.0,13.6758,13.6758,13.6544,13.6544,13800.0
2011-06-02 12:10:00,19.16,19.16,19.14,19.15,20200.0,13.6544,13.6544,13.6401,13.6473,20200.0
2011-06-02 12:15:00,19.15,19.18,19.15,19.17,16200.0,13.6473,13.6686,13.6473,13.6615,16200.0
2011-06-02 12:20:00,19.17,19.18,19.16,19.17,17400.0,13.6615,13.6686,13.6544,13.6615,17400.0
2011-06-02 12:25:00,19.16,19.17,19.14,19.14,10600.0,13.6544,13.6615,13.6401,13.6401,10600.0
2011-06-02 12:30:00,19.14,19.14,19.12,19.13,33800.0,13.6401,13.6401,13.6259,13.633,33800.0
2011-06-02 12:35:00,19.13,19.13,19.11,19.11,27800.0,13.633,13.633,13.6188,13.6188,27800.0
2011-06-02 12:40:00,19.11,19.14,19.11,19.13,59600.0,13.6188,13.6401,13.6188,13.633,59600.0
2011-06-02 12:45:00,19.13,19.13,19.11,19.11,22400.0,13.633,13.633,13.6188,13.6188,22400.0
2011-06-02 12:50:00,19.13,19.17,19.13,19.16,34800.0,13.633,13.6615,13.633,13.6544,34800.0
2011-06-02 12:55:00,19.16,19.17,19.15,19.17,14800.0,13.6544,13.6615,13.6473,13.6615,14800.0
2011-06-02 13:00:00,19.17,19.22,19.17,19.22,29000.0,13.6615,13.6971,13.6615,13.6971,29000.0
2011-06-02 13:05:00,19.22,19.23,19.21,19.21,16000.0,13.6971,13.7043,13.69,13.69,16000.0
2011-06-02 13:10:00,19.21,19.21,19.2,19.2,10600.0,13.69,13.69,13.6829,13.6829,10600.0
2011-06-02 13:15:00,19.19,19.23,19.19,19.22,19600.0,13.6758,13.7043,13.6758,13.6971,19600.0
2011-06-02 13:20:00,19.22,19.23,19.21,19.21,15800.0,13.6971,13.7043,13.69,13.69,15800.0
2011-06-02 13:25:00,19.21,19.23,19.21,19.21,43600.0,13.69,13.7043,13.69,13.69,43600.0
2011-06-02 13:30:00,19.21,19.22,19.19,19.2,109800.0,13.69,13.6971,13.6758,13.6829,109800.0
2011-06-02 13:35:00,19.2,19.2,19.18,19.18,17800.0,13.6829,13.6829,13.6686,13.6686,17800.0
2011-06-02 13:40:00,19.18,19.21,19.18,19.21,34200.0,13.6686,13.69,13.6686,13.69,34200.0
2011-06-02 13:45:00,19.21,19.21,19.18,19.18,23600.0,13.69,13.69,13.6686,13.6686,23600.0
2011-06-02 13:50:00,19.18,19.21,19.18,19.21,30400.0,13.6686,13.69,13.6686,13.69,30400.0
2011-06-02 13:55:00,19.21,19.23,19.21,19.22,50000.0,13.69,13.7043,13.69,13.6971,50000.0
2011-06-02 14:00:00,19.22,19.24,19.21,19.23,26000.0,13.6971,13.7114,13.69,13.7043,26000.0
2011-06-02 14:05:00,19.22,19.23,19.21,19.21,39200.0,13.6971,13.7043,13.69,13.69,39200.0
2011-06-02 14:10:00,19.22,19.23,19.21,19.22,88000.0,13.6971,13.7043,13.69,13.6971,88000.0
2011-06-02 14:15:00,19.22,19.22,19.17,19.18,81800.0,13.6971,13.6971,13.6615,13.6686,81800.0
2011-06-02 14:20:00,19.18,19.2,19.18,19.19,24400.0,13.6686,13.6829,13.6686,13.6758,24400.0
2011-06-02 14:25:00,19.19,19.2,19.18,19.18,34600.0,13.6758,13.6829,13.6686,13.6686,34600.0
2011-06-02 14:30:00,19.18,19.2,19.18,19.2,99400.0,13.6686,13.6829,13.6686,13.6829,99400.0
2011-06-02 14:35:00,19.2,19.21,19.19,19.2,85200.0,13.6829,13.69,13.6758,13.6829,85200.0
2011-06-02 14:40:00,19.2,19.2,19.18,19.18,88000.0,13.6829,13.6829,13.6686,13.6686,88000.0
2011-06-02 14:45:00,19.18,19.22,19.18,19.22,33600.0,13.6686,13.6971,13.6686,13.6971,33600.0
2011-06-02 14:50:00,19.23,19.23,19.22,19.23,17600.0,13.7043,13.7043,13.6971,13.7043,17600.0
2011-06-02 14:55:00,19.23,19.23,19.22,19.23,22200.0,13.7043,13.7043,13.6971,13.7043,22200.0
2011-06-02 15:00:00,19.23,19.25,19.22,19.23,45000.0,13.7043,13.7185,13.6971,13.7043,45000.0
2011-06-02 15:05:00,19.24,19.25,19.23,19.23,38800.0,13.7114,13.7185,13.7043,13.7043,38800.0
2011-06-02 15:10:00,19.23,19.24,19.22,19.22,35400.0,13.7043,13.7114,13.6971,13.6971,35400.0
2011-06-02 15:15:00,19.22,19.23,19.21,19.21,30800.0,13.6971,13.7043,13.69,13.69,30800.0
2011-06-02 15:20:00,19.22,19.23,19.21,19.21,38800.0,13.6971,13.7043,13.69,13.69,38800.0
2011-06-02 15:25:00,19.21,19.21,19.2,19.21,30000.0,13.69,13.69,13.6829,13.69,30000.0
2011-06-02 15:30:00,19.21,19.22,19.19,19.21,58000.0,13.69,13.6971,13.6758,13.69,58000.0
2011-06-02 15:35:00,19.2,19.21,19.2,19.2,27200.0,13.6829,13.69,13.6829,13.6829,27200.0
2011-06-02 15:40:00,19.2,19.21,19.19,19.2,43600.0,13.6829,13.69,13.6758,13.6829,43600.0
2011-06-02 15:45:00,19.2,19.21,19.17,19.18,117800.0,13.6829,13.69,13.6615,13.6686,117800.0
2011-06-02 15:50:00,19.17,19.18,19.15,19.15,131600.0,13.6615,13.6686,13.6473,13.6473,131600.0
2011-06-02 15:55:00,19.15,19.17,19.15,19.17,156800.0,13.6473,13.6615,13.6473,13.6615,156800.0
2011-06-03 09:30:00,18.97,19.0,18.91,18.92,79200.0,13.519,13.5404,13.4762,13.4833,79200.0
2011-06-03 09:35:00,18.93,19.0,18.93,18.99,51600.0,13.4905,13.5404,13.4905,13.5332,51600.0
2011-06-03 09:40:00,19.0,19.05,18.98,18.99,22200.0,13.5404,13.576,13.5261,13.5332,22200.0
2011-06-03 09:45:00,19.0,19.0,18.93,18.93,31000.0,13.5404,13.5404,13.4905,13.4905,31000.0
2011-06-03 09:50:00,18.95,18.95,18.86,18.86,29600.0,13.5047,13.5047,13.4406,13.4406,29600.0
2011-06-03 09:55:00,18.87,18.93,18.86,18.92,144200.0,13.4477,13.4905,13.4406,13.4833,144200.0
2011-06-03 10:00:00,18.92,18.96,18.92,18.94,40600.0,13.4833,13.5119,13.4833,13.4976,40600.0
2011-06-03 10:05:00,18.94,18.95,18.91,18.93,34600.0,13.4976,13.5047,13.4762,13.4905,34600.0
2011-06-03 10:10:00,18.93,18.96,18.91,18.91,50600.0,13.4905,13.5119,13.4762,13.4762,50600.0
2011-06-03 10:15:00,18.91,18.92,18.9,18.9,20800.0,13.4762,13.4833,13.4691,13.4691,20800.0
2011-06-03 10:20:00,18.9,18.9,18.88,18.89,24200.0,13.4691,13.4691,13.4548,13.462,24200.0
2011-06-03 10:25:00,18.89,18.95,18.89,18.95,55400.0,13.462,13.5047,13.462,13.5047,55400.0
2011-06-03 10:30:00,18.95,18.98,18.94,18.98,53600.0,13.5047,13.5261,13.4976,13.5261,53600.0
2011-06-03 10:35:00,18.98,19.0,18.97,19.0,50400.0,13.5261,13.5404,13.519,13.5404,50400.0
2011-06-03 10:40:00,19.0,19.02,18.98,19.02,46200.0,13.5404,13.5546,13.5261,13.5546,46200.0
2011-06-03 10:45:00,19.02,19.04,19.02,19.03,29000.0,13.5546,13.5689,13.5546,13.5617,29000.0
2011-06-03 10:50:00,19.03,19.04,19.0,19.02,76600.0,13.5617,13.5689,13.5404,13.5546,76600.0
2011-06-03 10:55:00,19.02,19.07,19.0,19.07,86400.0,13.5546,13.5902,13.5404,13.5902,86400.0
2011-06-03 11:00:00,19.07,19.08,19.05,19.05,64200.0,13.5902,13.5974,13.576,13.576,64200.0
2011-06-03 11:05:00,19.05,19.05,19.03,19.04,29400.0,13.576,13.576,13.5617,13.5689,29400.0
2011-06-03 11:10:00,19.04,19.05,19.01,19.02,17800.0,13.5689,13.576,13.5475,13.5546,17800.0
2011-06-03 11:15:00,19.02,19.02,19.0,19.02,30200.0,13.5546,13.5546,13.5404,13.5546,30200.0
2011-06-03 11:20:00,19.02,19.05,19.01,19.02,19400.0,13.5546,13.576,13.5475,13.5546,19400.0
2011-06-03 11:25:00,19.02,19.03,19.0,19.0,31800.0,13.5546,13.5617,13.5404,13.5404,31800.0
2011-06-03 11:30:00,19.0,19.02,19.0,19.0,22600.0,13.5404,13.5546,13.5404,13.5404,22600.0
2011-06-03 11:35:00,19.0,19.0,18.96,18.97,26000.0,13.5404,13.5404,13.5119,13.519,26000.0
2011-06-03 11:40:00,18.97,18.98,18.96,18.96,40000.0,13.519,13.5261,13.5119,13.5119,40000.0
2011-06-03 11:45:00,18.96,18.97,18.95,18.97,13800.0,13.5119,13.519,13.5047,13.519,13800.0
2011-06-03 11:50:00,18.96,18.97,18.95,18.96,19600.0,13.5119,13.519,13.5047,13.5119,19600.0
2011-06-03 11:55:00,18.96,18.97,18.95,18.97,18400.0,13.5119,13.519,13.5047,13.519,18400.0
2011-06-03 12:00:00,18.97,18.98,18.95,18.95,70000.0,13.519,13.5261,13.5047,13.5047,70000.0
2011-06-03 12:05:00,18.95,18.96,18.95,18.96,14200.0,13.5047,13.5119,13.5047,13.5119,14200.0
2011-06-03 12:10:00,18.96,18.97,18.96,18.96,10600.0,13.5119,13.519,13.5119,13.5119,10600.0
2011-06-03 12:15:00,18.96,18.96,18.94,18.95,31800.0,13.5119,13.5119,13.4976,13.5047,31800.0
2011-06-03 12:20:00,18.94,18.95,18.93,18.93,30600.0,13.4976,13.5047,13.4905,13.4905,30600.0
2011-06-03 12:25:00,18.93,18.93,18.93,18.93,35400.0,13.4905,13.4905,13.4905,13.4905,35400.0
2011-06-03 12:30:00,18.93,18.94,18.92,18.93,31800.0,13.4905,13.4976,13.4833,13.4905,31800.0
2011-06-03 12:35:00,18.92,18.93,18.9,18.93,24400.0,13.4833,13.4905,13.4691,13.4905,24400.0
2011-06-03 12:40:00,18.93,18.93,18.9,18.91,54800.0,13.4905,13.4905,13.4691,13.4762,54800.0
2011-06-03 12:45:00,18.92,18.95,18.92,18.95,34200.0,13.4833,13.5047,13.4833,13.5047,34200.0
2011-06-03 12:50:00,18.95,18.95,18.91,18.92,30800.0,13.5047,13.5047,13.4762,13.4833,30800.0
2011-06-03 12:55:00,18.92,18.92,18.9,18.9,37600.0,13.4833,13.4833,13.4691,13.4691,37600.0
2011-06-03 13:00:00,18.9,18.9,18.89,18.9,34600.0,13.4691,13.4691,13.462,13.4691,34600.0
2011-06-03 13:05:00,18.9,18.92,18.9,18.92,21800.0,13.4691,13.4833,13.4691,13.4833,21800.0
2011-06-03 13:10:00,18.92,18.93,18.91,18.92,76400.0,13.4833,13.4905,13.4762,13.4833,76400.0
2011-06-03 13:15:00,18.92,18.93,18.92,18.92,20400.0,13.4833,13.4905,13.4833,13.4833,20400.0
2011-06-03 13:20:00,18.92,18.93,18.91,18.91,48200.0,13.4833,13.4905,13.4762,13.4762,48200.0
2011-06-03 13:25:00,18.91,18.93,18.91,18.92,26600.0,13.4762,13.4905,13.4762,13.4833,26600.0
2011-06-03 13:30:00,18.92,18.92,18.89,18.9,30800.0,13.4833,13.4833,13.462,13.4691,30800.0
2011-06-03 13:35:00,18.89,18.89,18.87,18.87,32000.0,13.462,13.462,13.4477,13.4477,32000.0
2011-06-03 13:40:00,18.87,18.88,18.86,18.86,33800.0,13.4477,13.4548,13.4406,13.4406,33800.0
2011-06-03 13:45:00,18.86,18.88,18.86,18.88,21200.0,13.4406,13.4548,13.4406,13.4548,21200.0
2011-06-03 13:50:00,18.88,18.88,18.86,18.87,12400.0,13.4548,13.4548,13.4406,13.4477,12400.0
2011-06-03 13:55:00,18.86,18.87,18.85,18.86,38800.0,13.4406,13.4477,13.4335,13.4406,38800.0
2011-06-03 14:00:00,18.86,18.86,18.85,18.86,20200.0,13.4406,13.4406,13.4335,13.4406,20200.0
2011-06-03 14:05:00,18.86,18.86,18.85,18.85,15200.0,13.4406,13.4406,13.4335,13.4335,15200.0
2011-06-03 14:10:00,18.85,18.86,18.84,18.85,33200.0,13.4335,13.4406,13.4263,13.4335,33200.0
2011-06-03 14:15:00,18.85,18.85,18.83,18.83,24800.0,13.4335,13.4335,13.4192,13.4192,24800.0
2011-06-03 14:20:00,18.84,18.85,18.83,18.83,61200.0,13.4263,13.4335,13.4192,13.4192,61200.0
2011-06-03 14:25:00,18.83,18.83,18.81,18.81,35200.0,13.4192,13.4192,13.405,13.405,35200.0
2011-06-03 14:30:00,18.81,18.82,18.79,18.81,71200.0,13.405,13.4121,13.3907,13.405,71200.0
2011-06-03 14:35:00,18.81,18.82,18.79,18.8,40000.0,13.405,13.4121,13.3907,13.3978,40000.0
2011-06-03 14:40:00,18.8,18.8,18.79,18.8,35400.0,13.3978,13.3978,13.3907,13.3978,35400.0
2011-06-03 14:45:00,18.8,18.8,18.77,18.78,61800.0,13.3978,13.3978,13.3765,13.3836,61800.0
2011-06-03 14:50:00,18.78,18.78,18.75,18.75,65400.0,13.3836,13.3836,13.3622,13.3622,65400.0
2011-06-03 14:55:00,18.76,18.76,18.72,18.73,127400.0,13.3693,13.3693,13.3408,13.3479,127400.0
2011-06-03 15:00:00,18.72,18.72,18.7,18.71,100000.0,13.3408,13.3408,13.3266,13.3337,100000.0
2011-06-03 15:05:00,18.7,18.7,18.67,18.68,106200.0,13.3266,13.3266,13.3052,13.3123,106200.0
2011-06-03 15:10:00,18.68,18.7,18.67,18.68,48200.0,13.3123,13.3266,13.3052,13.3123,48200.0
2011-06-03 15:15:00,18.68,18.69,18.66,18.66,64000.0,13.3123,13.3194,13.2981,13.2981,64000.0
2011-06-03 15:20:00,18.66,18.68,18.65,18.67,70800.0,13.2981,13.3123,13.2909,13.3052,70800.0
2011-06-03 15:25:00,18.67,18.68,18.66,18.67,56600.0,13.3052,13.3123,13.2981,13.3052,56600.0
2011-06-03 15:30:00,18.68,18.72,18.68,18.71,71000.0,13.3123,13.3408,13.3123,13.3337,71000.0
2011-06-03 15:35:00,18.71,18.73,18.68,18.73,63800.0,13.3337,13.3479,13.3123,13.3479,63800.0
2011-06-03 15:40:00,18.73,18.75,18.73,18.73,123200.0,13.3479,13.3622,13.3479,13.3479,123200.0
2011-06-03 15:45:00,18.73,18.73,18.7,18.71,114200.0,13.3479,13.3479,13.3266,13.3337,114200.0
2011-06-03 15:50:00,18.71,18.72,18.66,18.66,211200.0,13.3337,13.3408,13.2981,13.2981,211200.0
2011-06-03 15:55:00,18.66,18.69,18.66,18.68,395600.0,13.2981,13.3194,13.2981,13.3123,395600.0
2011-06-06 09:30:00,18.64,18.69,18.61,18.65,90400.0,13.2838,13.3194,13.2624,13.2909,90400.0
2011-06-06 09:35:00,18.66,18.68,18.65,18.68,29600.0,13.2981,13.3123,13.2909,13.3123,29600.0
2011-06-06 09:40:00,18.68,18.68,18.63,18.66,78800.0,13.3123,13.3123,13.2767,13.2981,78800.0
2011-06-06 09:45:00,18.65,18.66,18.64,18.65,48800.0,13.2909,13.2981,13.2838,13.2909,48800.0
2011-06-06 09:50:00,18.65,18.66,18.64,18.66,58400.0,13.2909,13.2981,13.2838,13.2981,58400.0
2011-06-06 09:55:00,18.66,18.67,18.61,18.64,228200.0,13.2981,13.3052,13.2624,13.2838,228200.0
2011-06-06 10:00:00,18.64,18.66,18.6,18.61,138600.0,13.2838,13.2981,13.2553,13.2624,138600.0
2011-06-06 10:05:00,18.61,18.64,18.58,18.61,142800.0,13.2624,13.2838,13.241,13.2624,142800.0
2011-06-06 10:10:00,18.62,18.67,18.61,18.66,140600.0,13.2696,13.3052,13.2624,13.2981,140600.0
2011-06-06 10:15:00,18.66,18.66,18.6,18.61,94400.0,13.2981,13.2981,13.2553,13.2624,94400.0
2011-06-06 10:20:00,18.62,18.65,18.61,18.65,43200.0,13.2696,13.2909,13.2624,13.2909,43200.0
2011-06-06 10:25:00,18.65,18.66,18.64,18.65,46400.0,13.2909,13.2981,13.2838,13.2909,46400.0
2011-06-06 10:30:00,18.65,18.67,18.64,18.65,35600.0,13.2909,13.3052,13.2838,13.2909,35600.0
2011-06-06 10:35:00,18.65,18.66,18.63,18.63,24400.0,13.2909,13.2981,13.2767,13.2767,24400.0
2011-06-06 10:40:00,18.63,18.64,18.62,18.63,26200.0,13.2767,13.2838,13.2696,13.2767,26200.0
2011-06-06 10:45:00,18.63,18.65,18.61,18.65,20400.0,13.2767,13.2909,13.2624,13.2909,20400.0
2011-06-06 10:50:00,18.65,18.67,18.65,18.66,47400.0,13.2909,13.3052,13.2909,13.2981,47400.0
2011-06-06 10:55:00,18.66,18.68,18.65,18.67,29400.0,13.2981,13.3123,13.2909,13.3052,29400.0
2011-06-06 11:00:00,18.67,18.71,18.66,18.71,68800.0,13.3052,13.3337,13.2981,13.3337,68800.0
2011-06-06 11:05:00,18.72,18.72,18.7,18.72,31600.0,13.3408,13.3408,13.3266,13.3408,31600.0
2011-06-06 11:10:00,18.71,18.73,18.7,18.73,49600.0,13.3337,13.3479,13.3266,13.3479,49600.0
2011-06-06 11:15:00,18.72,18.73,18.68,18.68,32800.0,13.3408,13.3479,13.3123,13.3123,32800.0
2011-06-06 11:20:00,18.69,18.71,18.68,18.7,58200.0,13.3194,13.3337,13.3123,13.3266,58200.0
2011-06-06 11:25:00,18.71,18.73,18.71,18.73,26200.0,13.3337,13.3479,13.3337,13.3479,26200.0
2011-06-06 11:30:00,18.73,18.73,18.7,18.71,18000.0,13.3479,13.3479,13.3266,13.3337,18000.0
2011-06-06 11:35:00,18.72,18.74,18.72,18.74,41000.0,13.3408,13.3551,13.3408,13.3551,41000.0
2011-06-06 11:40:00,18.74,18.75,18.74,18.74,88600.0,13.3551,13.3622,13.3551,13.3551,88600.0
2011-06-06 11:45:00,18.74,18.75,18.74,18.75,61200.0,13.3551,13.3622,13.3551,13.3622,61200.0
2011-06-06 11:50:00,18.75,18.76,18.75,18.75,37200.0,13.3622,13.3693,13.3622,13.3622,37200.0
2011-06-06 11:55:00,18.77,18.77,18.75,18.75,25400.0,13.3765,13.3765,13.3622,13.3622,25400.0
2011-06-06 12:00:00,18.75,18.75,18.73,18.73,91200.0,13.3622,13.3622,13.3479,13.3479,91200.0
2011-06-06 12:05:00,18.74,18.77,18.73,18.77,51400.0,13.3551,13.3765,13.3479,13.3765,51400.0
2011-06-06 12:10:00,18.77,18.78,18.75,18.76,28800.0,13.3765,13.3836,13.3622,13.3693,28800.0
2011-06-06 12:15:00,18.76,18.76,18.73,18.74,29600.0,13.3693,13.3693,13.3479,13.3551,29600.0
2011-06-06 12:20:00,18.74,18.75,18.73,18.75,31600.0,13.3551,13.3622,13.3479,13.3622,31600.0
2011-06-06 12:25:00,18.75,18.78,18.75,18.78,22800.0,13.3622,13.3836,13.3622,13.3836,22800.0
2011-06-06 12:30:00,18.78,18.78,18.75,18.75,41600.0,13.3836,13.3836,13.3622,13.3622,41600.0
2011-06-06 12:35:00,18.75,18.78,18.75,18.78,29600.0,13.3622,13.3836,13.3622,13.3836,29600.0
2011-06-06 12:40:00,18.78,18.78,18.75,18.77,67200.0,13.3836,13.3836,13.3622,13.3765,67200.0
2011-06-06 12:45:00,18.77,18.78,18.77,18.77,14800.0,13.3765,13.3836,13.3765,13.3765,14800.0
2011-06-06 12:50:00,18.78,18.79,18.77,18.79,17000.0,13.3836,13.3907,13.3765,13.3907,17000.0
2011-06-06 12:55:00,18.8,18.8,18.79,18.8,29000.0,13.3978,13.3978,13.3907,13.3978,29000.0
2011-06-06 13:00:00,18.8,18.81,18.79,18.79,23000.0,13.3978,13.405,13.3907,13.3907,23000.0
2011-06-06 13:05:00,18.79,18.83,18.79,18.82,66800.0,13.3907,13.4192,13.3907,13.4121,66800.0
2011-06-06 13:10:00,18.82,18.85,18.82,18.85,52400.0,13.4121,13.4335,13.4121,13.4335,52400.0
2011-06-06 13:15:00,18.86,18.87,18.86,18.86,37600.0,13.4406,13.4477,13.4406,13.4406,37600.0
2011-06-06 13:20:00,18.87,18.87,18.85,18.85,27800.0,13.4477,13.4477,13.4335,13.4335,27800.0
2011-06-06 13:25:00,18.85,18.87,18.85,18.87,17800.0,13.4335,13.4477,13.4335,13.4477,17800.0
2011-06-06 13:30:00,18.86,18.87,18.82,18.83,35200.0,13.4406,13.4477,13.4121,13.4192,35200.0
2011-06-06 13:35:00,18.83,18.85,18.83,18.85,29200.0,13.4192,13.4335,13.4192,13.4335,29200.0
2011-06-06 13:40:00,18.85,18.85,18.8,18.8,48400.0,13.4335,13.4335,13.3978,13.3978,48400.0
2011-06-06 13:45:00,18.8,18.83,18.79,18.83,53200.0,13.3978,13.4192,13.3907,13.4192,53200.0
2011-06-06 13:50:00,18.83,18.84,18.83,18.84,16600.0,13.4192,13.4263,13.4192,13.4263,16600.0
2011-06-06 13:55:00,18.84,18.84,18.82,18.83,43800.0,13.4263,13.4263,13.4121,13.4192,43800.0
2011-06-06 14:00:00,18.83,18.84,18.82,18.82,33200.0,13.4192,13.4263,13.4121,13.4121,33200.0
2011-06-06 14:05:00,18.82,18.84,18.81,18.83,33000.0,13.4121,13.4263,13.405,13.4192,33000.0
2011-06-06 14:10:00,18.84,18.84,18.83,18.84,29400.0,13.4263,13.4263,13.4192,13.4263,29400.0
2011-06-06 14:15:00,18.84,18.85,18.83,18.83,54000.0,13.4263,13.4335,13.4192,13.4192,54000.0
2011-06-06 14:20:00,18.83,18.85,18.83,18.85,40000.0,13.4192,13.4335,13.4192,13.4335,40000.0
2011-06-06 14:25:00,18.84,18.85,18.82,18.83,17600.0,13.4263,13.4335,13.4121,13.4192,17600.0
2011-06-06 14:30:00,18.83,18.83,18.81,18.82,65600.0,13.4192,13.4192,13.405,13.4121,65600.0
2011-06-06 14:35:00,18.82,18.83,18.79,18.79,64200.0,13.4121,13.4192,13.3907,13.3907,64200.0
2011-06-06 14:40:00,18.79,18.8,18.77,18.79,55800.0,13.3907,13.3978,13.3765,13.3907,55800.0
2011-06-06 14:45:00,18.79,18.81,18.75,18.78,49400.0,13.3907,13.405,13.3622,13.3836,49400.0
2011-06-06 14:50:00,18.78,18.8,18.78,18.78,68600.0,13.3836,13.3978,13.3836,13.3836,68600.0
2011-06-06 14:55:00,18.78,18.79,18.77,18.79,67400.0,13.3836,13.3907,13.3765,13.3907,67400.0
2011-06-06 15:00:00,18.78,18.81,18.78,18.79,53800.0,13.3836,13.405,13.3836,13.3907,53800.0
2011-06-06 15:05:00,18.8,18.81,18.78,18.79,83600.0,13.3978,13.405,13.3836,13.3907,83600.0
2011-06-06 15:10:00,18.79,18.79,18.74,18.77,137400.0,13.3907,13.3907,13.3551,13.3765,137400.0
2011-06-06 15:15:00,18.77,18.79,18.75,18.78,84800.0,13.3765,13.3907,13.3622,13.3836,84800.0
2011-06-06 15:20:00,18.78,18.78,18.75,18.76,53200.0,13.3836,13.3836,13.3622,13.3693,53200.0
2011-06-06 15:25:00,18.76,18.77,18.75,18.77,79000.0,13.3693,13.3765,13.3622,13.3765,79000.0
2011-06-06 15:30:00,18.76,18.81,18.76,18.8,66600.0,13.3693,13.405,13.3693,13.3978,66600.0
2011-06-06 15:35:00,18.8,18.8,18.78,18.79,69000.0,13.3978,13.3978,13.3836,13.3907,69000.0
2011-06-06 15:40:00,18.79,18.82,18.79,18.8,86800.0,13.3907,13.4121,13.3907,13.3978,86800.0
2011-06-06 15:45:00,18.8,18.82,18.79,18.82,195400.0,13.3978,13.4121,13.3907,13.4121,195400.0
2011-06-06 15:50:00,18.81,18.82,18.76,18.76,371600.0,13.405,13.4121,13.3693,13.3693,371600.0
2011-06-06 15:55:00,18.77,18.78,18.74,18.75,471400.0,13.3765,13.3836,13.3551,13.3622,471400.0
2011-06-07 09:30:00,18.78,18.82,18.75,18.78,133800.0,13.3836,13.4121,13.3622,13.3836,133800.0
2011-06-07 09:35:00,18.77,18.77,18.75,18.76,56200.0,13.3765,13.3765,13.3622,13.3693,56200.0
2011-06-07 09:40:00,18.76,18.76,18.72,18.72,85600.0,13.3693,13.3693,13.3408,13.3408,85600.0
2011-06-07 09:45:00,18.72,18.73,18.71,18.71,64400.0,13.3408,13.3479,13.3337,13.3337,64400.0
2011-06-07 09:50:00,18.71,18.73,18.7,18.71,40600.0,13.3337,13.3479,13.3266,13.3337,40600.0
2011-06-07 09:55:00,18.71,18.73,18.7,18.73,50600.0,13.3337,13.3479,13.3266,13.3479,50600.0
2011-06-07 10:00:00,18.73,18.78,18.73,18.75,79600.0,13.3479,13.3836,13.3479,13.3622,79600.0
2011-06-07 10:05:00,18.75,18.78,18.75,18.76,110800.0,13.3622,13.3836,13.3622,13.3693,110800.0
2011-06-07 10:10:00,18.76,18.76,18.75,18.76,103800.0,13.3693,13.3693,13.3622,13.3693,103800.0
2011-06-07 10:15:00,18.77,18.78,18.75,18.77,74400.0,13.3765,13.3836,13.3622,13.3765,74400.0
2011-06-07 10:20:00,18.76,18.78,18.74,18.77,58400.0,13.3693,13.3836,13.3551,13.3765,58400.0
2011-06-07 10:25:00,18.77,18.77,18.75,18.75,45800.0,13.3765,13.3765,13.3622,13.3622,45800.0
2011-06-07 10:30:00,18.76,18.77,18.74,18.77,102200.0,13.3693,13.3765,13.3551,13.3765,102200.0
2011-06-07 10:35:00,18.77,18.77,18.75,18.75,60800.0,13.3765,13.3765,13.3622,13.3622,60800.0
2011-06-07 10:40:00,18.75,18.75,18.74,18.74,67800.0,13.3622,13.3622,13.3551,13.3551,67800.0
2011-06-07 10:45:00,18.75,18.77,18.74,18.76,30800.0,13.3622,13.3765,13.3551,13.3693,30800.0
2011-06-07 10:50:00,18.76,18.77,18.75,18.75,72600.0,13.3693,13.3765,13.3622,13.3622,72600.0
2011-06-07 10:55:00,18.76,18.77,18.75,18.75,48400.0,13.3693,13.3765,13.3622,13.3622,48400.0
2011-06-07 11:00:00,18.76,18.77,18.74,18.74,50200.0,13.3693,13.3765,13.3551,13.3551,50200.0
2011-06-07 11:05:00,18.75,18.75,18.74,18.75,22800.0,13.3622,13.3622,13.3551,13.3622,22800.0
2011-06-07 11:10:00,18.75,18.75,18.74,18.74,17400.0,13.3622,13.3622,13.3551,13.3551,17400.0
2011-06-07 11:15:00,18.74,18.74,18.73,18.74,14000.0,13.3551,13.3551,13.3479,13.3551,14000.0
2011-06-07 11:20:00,18.74,18.75,18.73,18.73,21400.0,13.3551,13.3622,13.3479,13.3479,21400.0
2011-06-07 11:25:00,18.73,18.75,18.73,18.74,60400.0,13.3479,13.3622,13.3479,13.3551,60400.0
2011-06-07 11:30:00,18.74,18.75,18.72,18.73,39800.0,13.3551,13.3622,13.3408,13.3479,39800.0
2011-06-07 11:35:00,18.73,18.73,18.72,18.73,18000.0,13.3479,13.3479,13.3408,13.3479,18000.0
2011-06-07 11:40:00,18.74,18.75,18.73,18.75,17200.0,13.3551,13.3622,13.3479,13.3622,17200.0
2011-06-07 11:45:00,18.75,18.75,18.74,18.75,9400.0,13.3622,13.3622,13.3551,13.3622,9400.0
2011-06-07 11:50:00,18.75,18.77,18.75,18.76,79000.0,13.3622,13.3765,13.3622,13.3693,79000.0
2011-06-07 11:55:00,18.75,18.76,18.73,18.75,15600.0,13.3622,13.3693,13.3479,13.3622,15600.0
2011-06-07 12:00:00,18.75,18.75,18.75,18.75,80200.0,13.3622,13.3622,13.3622,13.3622,80200.0
2011-06-07 12:05:00,18.74,18.75,18.73,18.75,18000.0,13.3551,13.3622,13.3479,13.3622,18000.0
2011-06-07 12:10:00,18.75,18.75,18.74,18.74,8000.0,13.3622,13.3622,13.3551,13.3551,8000.0
2011-06-07 12:15:00,18.74,18.74,18.72,18.73,57000.0,13.3551,13.3551,13.3408,13.3479,57000.0
2011-06-07 12:20:00,18.72,18.73,18.72,18.73,13400.0,13.3408,13.3479,13.3408,13.3479,13400.0
2011-06-07 12:25:00,18.73,18.73,18.72,18.72,28800.0,13.3479,13.3479,13.3408,13.3408,28800.0
2011-06-07 12:30:00,18.73,18.73,18.72,18.72,27600.0,13.3479,13.3479,13.3408,13.3408,27600.0
2011-06-07 12:35:00,18.73,18.73,18.71,18.71,23800.0,13.3479,13.3479,13.3337,13.3337,23800.0
2011-06-07 12:40:00,18.72,18.72,18.7,18.7,58200.0,13.3408,13.3408,13.3266,13.3266,58200.0
2011-06-07 12:45:00,18.71,18.72,18.7,18.7,26000.0,13.3337,13.3408,13.3266,13.3266,26000.0
2011-06-07 12:50:00,18.7,18.71,18.7,18.7,53800.0,13.3266,13.3337,13.3266,13.3266,53800.0
2011-06-07 12:55:00,18.7,18.72,18.7,18.72,25800.0,13.3266,13.3408,13.3266,13.3408,25800.0
2011-06-07 13:00:00,18.73,18.73,18.72,18.73,61800.0,13.3479,13.3479,13.3408,13.3479,61800.0
2011-06-07 13:05:00,18.73,18.75,18.73,18.74,17200.0,13.3479,13.3622,13.3479,13.3551,17200.0
2011-06-07 13:10:00,18.74,18.77,18.74,18.75,47800.0,13.3551,13.3765,13.3551,13.3622,47800.0
2011-06-07 13:15:00,18.75,18.75,18.74,18.75,22400.0,13.3622,13.3622,13.3551,13.3622,22400.0
2011-06-07 13:20:00,18.75,18.75,18.74,18.75,8400.0,13.3622,13.3622,13.3551,13.3622,8400.0
2011-06-07 13:25:00,18.75,18.75,18.75,18.75,4800.0,13.3622,13.3622,13.3622,13.3622,4800.0
2011-06-07 13:30:00,18.75,18.78,18.75,18.78,12000.0,13.3622,13.3836,13.3622,13.3836,12000.0
2011-06-07 13:35:00,18.77,18.78,18.76,18.77,29000.0,13.3765,13.3836,13.3693,13.3765,29000.0
2011-06-07 13:40:00,18.77,18.77,18.76,18.77,24000.0,13.3765,13.3765,13.3693,13.3765,24000.0
2011-06-07 13:45:00,18.77,18.77,18.75,18.75,26600.0,13.3765,13.3765,13.3622,13.3622,26600.0
2011-06-07 13:50:00,18.75,18.77,18.75,18.77,26400.0,13.3622,13.3765,13.3622,13.3765,26400.0
2011-06-07 13:55:00,18.77,18.77,18.75,18.75,17400.0,13.3765,13.3765,13.3622,13.3622,17400.0
2011-06-07 14:00:00,18.76,18.78,18.76,18.78,9800.0,13.3693,13.3836,13.3693,13.3836,9800.0
2011-06-07 14:05:00,18.78,18.81,18.78,18.81,21200.0,13.3836,13.405,13.3836,13.405,21200.0
2011-06-07 14:10:00,18.81,18.82,18.81,18.82,12800.0,13.405,13.4121,13.405,13.4121,12800.0
2011-06-07 14:15:00,18.82,18.84,18.81,18.84,16800.0,13.4121,13.4263,13.405,13.4263,16800.0
2011-06-07 14:20:00,18.84,18.85,18.84,18.85,21000.0,13.4263,13.4335,13.4263,13.4335,21000.0
2011-06-07 14:25:00,18.84,18.86,18.83,18.86,20600.0,13.4263,13.4406,13.4192,13.4406,20600.0
2011-06-07 14:30:00,18.85,18.85,18.81,18.82,23200.0,13.4335,13.4335,13.405,13.4121,23200.0
2011-06-07 14:35:00,18.82,18.82,18.8,18.8,17800.0,13.4121,13.4121,13.3978,13.3978,17800.0
2011-06-07 14:40:00,18.8,18.81,18.79,18.8,11800.0,13.3978,13.405,13.3907,13.3978,11800.0
2011-06-07 14:45:00,18.8,18.81,18.8,18.81,17400.0,13.3978,13.405,13.3978,13.405,17400.0
2011-06-07 14:50:00,18.81,18.81,18.78,18.79,27000.0,13.405,13.405,13.3836,13.3907,27000.0
2011-06-07 14:55:00,18.79,18.8,18.77,18.8,24800.0,13.3907,13.3978,13.3765,13.3978,24800.0
2011-06-07 15:00:00,18.79,18.8,18.79,18.8,24400.0,13.3907,13.3978,13.3907,13.3978,24400.0
2011-06-07 15:05:00,18.8,18.8,18.78,18.78,23000.0,13.3978,13.3978,13.3836,13.3836,23000.0
2011-06-07 15:10:00,18.78,18.79,18.78,18.79,20000.0,13.3836,13.3907,13.3836,13.3907,20000.0
2011-06-07 15:15:00,18.79,18.79,18.77,18.78,19600.0,13.3907,13.3907,13.3765,13.3836,19600.0
2011-06-07 15:20:00,18.77,18.78,18.75,18.77,51400.0,13.3765,13.3836,13.3622,13.3765,51400.0
2011-06-07 15:25:00,18.77,18.78,18.76,18.76,22000.0,13.3765,13.3836,13.3693,13.3693,22000.0
2011-06-07 15:30:00,18.76,18.77,18.75,18.75,56800.0,13.3693,13.3765,13.3622,13.3622,56800.0
2011-06-07 15:35:00,18.75,18.77,18.75,18.75,45800.0,13.3622,13.3765,13.3622,13.3622,45800.0
2011-06-07 15:40:00,18.75,18.76,18.71,18.73,71600.0,13.3622,13.3693,13.3337,13.3479,71600.0
2011-06-07 15:45:00,18.73,18.75,18.71,18.72,162800.0,13.3479,13.3622,13.3337,13.3408,162800.0
2011-06-07 15:50:00,18.71,18.73,18.7,18.73,93200.0,13.3337,13.3479,13.3266,13.3479,93200.0
2011-06-07 15:55:00,18.72,18.73,18.68,18.68,152400.0,13.3408,13.3479,13.3123,13.3123,152400.0
2011-06-08 09:30:00,18.7,18.72,18.61,18.61,104200.0,13.3266,13.3408,13.2624,13.2624,104200.0
2011-06-08 09:35:00,18.61,18.65,18.6,18.64,84400.0,13.2624,13.2909,13.2553,13.2838,84400.0
2011-06-08 09:40:00,18.64,18.65,18.64,18.64,81200.0,13.2838,13.2909,13.2838,13.2838,81200.0
2011-06-08 09:45:00,18.64,18.65,18.58,18.59,67200.0,13.2838,13.2909,13.241,13.2482,67200.0
2011-06-08 09:50:00,18.59,18.59,18.52,18.52,40400.0,13.2482,13.2482,13.1983,13.1983,40400.0
2011-06-08 09:55:00,18.52,18.54,18.47,18.49,82800.0,13.1983,13.2125,13.1627,13.1769,82800.0
2011-06-08 10:00:00,18.5,18.51,18.49,18.49,72200.0,13.184,13.1912,13.1769,13.1769,72200.0
2011-06-08 10:05:00,18.49,18.52,18.48,18.52,54600.0,13.1769,13.1983,13.1698,13.1983,54600.0
2011-06-08 10:10:00,18.52,18.52,18.49,18.5,71400.0,13.1983,13.1983,13.1769,13.184,71400.0
2011-06-08 10:15:00,18.5,18.52,18.5,18.5,38000.0,13.184,13.1983,13.184,13.184,38000.0
2011-06-08 10:20:00,18.5,18.51,18.49,18.5,23600.0,13.184,13.1912,13.1769,13.184,23600.0
2011-06-08 10:25:00,18.49,18.5,18.48,18.49,33800.0,13.1769,13.184,13.1698,13.1769,33800.0
2011-06-08 10:30:00,18.49,18.49,18.46,18.46,40000.0,13.1769,13.1769,13.1555,13.1555,40000.0
2011-06-08 10:35:00,18.46,18.49,18.46,18.48,25000.0,13.1555,13.1769,13.1555,13.1698,25000.0
2011-06-08 10:40:00,18.48,18.5,18.48,18.5,22800.0,13.1698,13.184,13.1698,13.184,22800.0
2011-06-08 10:45:00,18.5,18.55,18.5,18.55,40800.0,13.184,13.2197,13.184,13.2197,40800.0
2011-06-08 10:50:00,18.55,18.56,18.52,18.53,35000.0,13.2197,13.2268,13.1983,13.2054,35000.0
2011-06-08 10:55:00,18.52,18.53,18.5,18.53,33600.0,13.1983,13.2054,13.184,13.2054,33600.0
2011-06-08 11:00:00,18.53,18.57,18.53,18.56,55200.0,13.2054,13.2339,13.2054,13.2268,55200.0
2011-06-08 11:05:00,18.57,18.58,18.55,18.55,29800.0,13.2339,13.241,13.2197,13.2197,29800.0
2011-06-08 11:10:00,18.55,18.55,18.49,18.49,43000.0,13.2197,13.2197,13.1769,13.1769,43000.0
2011-06-08 11:15:00,18.48,18.49,18.47,18.49,17400.0,13.1698,13.1769,13.1627,13.1769,17400.0
2011-06-08 11:20:00,18.49,18.5,18.48,18.5,24600.0,13.1769,13.184,13.1698,13.184,24600.0
2011-06-08 11:25:00,18.5,18.5,18.48,18.49,21400.0,13.184,13.184,13.1698,13.1769,21400.0
2011-06-08 11:30:00,18.48,18.5,18.48,18.5,11400.0,13.1698,13.184,13.1698,13.184,11400.0
2011-06-08 11:35:00,18.5,18.55,18.5,18.55,136400.0,13.184,13.2197,13.184,13.2197,136400.0
2011-06-08 11:40:00,18.55,18.55,18.52,18.53,103400.0,13.2197,13.2197,13.1983,13.2054,103400.0
2011-06-08 11:45:00,18.53,18.56,18.52,18.53,118000.0,13.2054,13.2268,13.1983,13.2054,118000.0
2011-06-08 11:50:00,18.53,18.55,18.53,18.54,87200.0,13.2054,13.2197,13.2054,13.2125,87200.0
2011-06-08 11:55:00,18.55,18.6,18.55,18.6,101200.0,13.2197,13.2553,13.2197,13.2553,101200.0
2011-06-08 12:00:00,18.6,18.61,18.59,18.6,69600.0,13.2553,13.2624,13.2482,13.2553,69600.0
2011-06-08 12:05:00,18.6,18.6,18.58,18.59,31200.0,13.2553,13.2553,13.241,13.2482,31200.0
2011-06-08 12:10:00,18.59,18.59,18.58,18.58,32600.0,13.2482,13.2482,13.241,13.241,32600.0
2011-06-08 12:15:00,18.58,18.58,18.56,18.57,33200.0,13.241,13.241,13.2268,13.2339,33200.0
2011-06-08 12:20:00,18.57,18.58,18.55,18.56,36600.0,13.2339,13.241,13.2197,13.2268,36600.0
2011-06-08 12:25:00,18.56,18.58,18.56,18.58,57400.0,13.2268,13.241,13.2268,13.241,57400.0
2011-06-08 12:30:00,18.57,18.58,18.57,18.57,33400.0,13.2339,13.241,13.2339,13.2339,33400.0
2011-06-08 12:35:00,18.57,18.59,18.55,18.59,114200.0,13.2339,13.2482,13.2197,13.2482,114200.0
2011-06-08 12:40:00,18.59,18.59,18.57,18.58,52600.0,13.2482,13.2482,13.2339,13.241,52600.0
2011-06-08 12:45:00,18.58,18.59,18.57,18.58,51000.0,13.241,13.2482,13.2339,13.241,51000.0
2011-06-08 12:50:00,18.58,18.59,18.57,18.58,45000.0,13.241,13.2482,13.2339,13.241,45000.0
2011-06-08 12:55:00,18.58,18.59,18.57,18.59,24600.0,13.241,13.2482,13.2339,13.2482,24600.0
2011-06-08 13:00:00,18.59,18.6,18.58,18.6,39000.0,13.2482,13.2553,13.241,13.2553,39000.0
2011-06-08 13:05:00,18.6,18.61,18.58,18.58,28400.0,13.2553,13.2624,13.241,13.241,28400.0
2011-06-08 13:10:00,18.58,18.58,18.57,18.57,28800.0,13.241,13.241,13.2339,13.2339,28800.0
2011-06-08 13:15:00,18.57,18.58,18.57,18.57,11000.0,13.2339,13.241,13.2339,13.2339,11000.0
2011-06-08 13:20:00,18.57,18.58,18.54,18.55,18400.0,13.2339,13.241,13.2125,13.2197,18400.0
2011-06-08 13:25:00,18.55,18.55,18.54,18.55,12400.0,13.2197,13.2197,13.2125,13.2197,12400.0
2011-06-08 13:30:00,18.54,18.54,18.51,18.52,17000.0,13.2125,13.2125,13.1912,13.1983,17000.0
2011-06-08 13:35:00,18.52,18.52,18.47,18.47,41200.0,13.1983,13.1983,13.1627,13.1627,41200.0
2011-06-08 13:40:00,18.47,18.47,18.46,18.46,67600.0,13.1627,13.1627,13.1555,13.1555,67600.0
2011-06-08 13:45:00,18.46,18.46,18.45,18.45,41600.0,13.1555,13.1555,13.1484,13.1484,41600.0
2011-06-08 13:50:00,18.45,18.46,18.44,18.45,43600.0,13.1484,13.1555,13.1413,13.1484,43600.0
2011-06-08 13:55:00,18.45,18.46,18.43,18.45,68800.0,13.1484,13.1555,13.1341,13.1484,68800.0
2011-06-08 14:00:00,18.45,18.47,18.43,18.43,104600.0,13.1484,13.1627,13.1341,13.1341,104600.0
2011-06-08 14:05:00,18.43,18.46,18.42,18.43,64000.0,13.1341,13.1555,13.127,13.1341,64000.0
2011-06-08 14:10:00,18.44,18.45,18.42,18.44,37600.0,13.1413,13.1484,13.127,13.1413,37600.0
2011-06-08 14:15:00,18.44,18.46,18.44,18.45,28600.0,13.1413,13.1555,13.1413,13.1484,28600.0
2011-06-08 14:20:00,18.45,18.46,18.43,18.44,53000.0,13.1484,13.1555,13.1341,13.1413,53000.0
2011-06-08 14:25:00,18.45,18.46,18.45,18.45,33400.0,13.1484,13.1555,13.1484,13.1484,33400.0
2011-06-08 14:30:00,18.45,18.49,18.45,18.49,40000.0,13.1484,13.1769,13.1484,13.1769,40000.0
2011-06-08 14:35:00,18.49,18.51,18.49,18.49,62800.0,13.1769,13.1912,13.1769,13.1769,62800.0
2011-06-08 14:40:00,18.49,18.5,18.48,18.48,25200.0,13.1769,13.184,13.1698,13.1698,25200.0
2011-06-08 14:45:00,18.49,18.49,18.47,18.48,36200.0,13.1769,13.1769,13.1627,13.1698,36200.0
2011-06-08 14:50:00,18.48,18.5,18.47,18.5,31400.0,13.1698,13.184,13.1627,13.184,31400.0
2011-06-08 14:55:00,18.5,18.5,18.48,18.48,37000.0,13.184,13.184,13.1698,13.1698,37000.0
2011-06-08 15:00:00,18.49,18.49,18.47,18.49,31800.0,13.1769,13.1769,13.1627,13.1769,31800.0
2011-06-08 15:05:00,18.48,18.49,18.47,18.48,33000.0,13.1698,13.1769,13.1627,13.1698,33000.0
2011-06-08 15:10:00,18.49,18.49,18.46,18.46,34600.0,13.1769,13.1769,13.1555,13.1555,34600.0
2011-06-08 15:15:00,18.46,18.48,18.46,18.47,163000.0,13.1555,13.1698,13.1555,13.1627,163000.0
2011-06-08 15:20:00,18.48,18.48,18.46,18.46,40200.0,13.1698,13.1698,13.1555,13.1555,40200.0
2011-06-08 15:25:00,18.46,18.48,18.45,18.47,49600.0,13.1555,13.1698,13.1484,13.1627,49600.0
2011-06-08 15:30:00,18.46,18.49,18.46,18.46,43400.0,13.1555,13.1769,13.1555,13.1555,43400.0
2011-06-08 15:35:00,18.47,18.48,18.45,18.47,43200.0,13.1627,13.1698,13.1484,13.1627,43200.0
2011-06-08 15:40:00,18.47,18.5,18.46,18.49,61000.0,13.1627,13.184,13.1555,13.1769,61000.0
2011-06-08 15:45:00,18.5,18.54,18.5,18.52,81000.0,13.184,13.2125,13.184,13.1983,81000.0
2011-06-08 15:50:00,18.52,18.52,18.5,18.5,57800.0,13.1983,13.1983,13.184,13.184,57800.0
2011-06-08 15:55:00,18.5,18.51,18.48,18.48,176200.0,13.184,13.1912,13.1698,13.1698,176200.0
2011-06-09 09:30:00,18.49,18.5,18.43,18.43,70800.0,13.1769,13.184,13.1341,13.1341,70800.0
2011-06-09 09:35:00,18.43,18.44,18.4,18.42,27400.0,13.1341,13.1413,13.1128,13.127,27400.0
2011-06-09 09:40:00,18.42,18.43,18.4,18.41,23400.0,13.127,13.1341,13.1128,13.1199,23400.0
2011-06-09 09:45:00,18.41,18.42,18.4,18.42,21200.0,13.1199,13.127,13.1128,13.127,21200.0
2011-06-09 09:50:00,18.42,18.46,18.4,18.46,22400.0,13.127,13.1555,13.1128,13.1555,22400.0
2011-06-09 09:55:00,18.46,18.54,18.46,18.54,52600.0,13.1555,13.2125,13.1555,13.2125,52600.0
2011-06-09 10:00:00,18.54,18.57,18.52,18.54,47600.0,13.2125,13.2339,13.1983,13.2125,47600.0
2011-06-09 10:05:00,18.54,18.54,18.52,18.53,45000.0,13.2125,13.2125,13.1983,13.2054,45000.0
2011-06-09 10:10:00,18.53,18.54,18.52,18.53,37000.0,13.2054,13.2125,13.1983,13.2054,37000.0
2011-06-09 10:15:00,18.52,18.53,18.48,18.48,23800.0,13.1983,13.2054,13.1698,13.1698,23800.0
2011-06-09 10:20:00,18.48,18.48,18.43,18.45,30400.0,13.1698,13.1698,13.1341,13.1484,30400.0
2011-06-09 10:25:00,18.45,18.47,18.43,18.45,32000.0,13.1484,13.1627,13.1341,13.1484,32000.0
2011-06-09 10:30:00,18.45,18.47,18.45,18.45,84600.0,13.1484,13.1627,13.1484,13.1484,84600.0
2011-06-09 10:35:00,18.45,18.45,18.43,18.43,27600.0,13.1484,13.1484,13.1341,13.1341,27600.0
2011-06-09 10:40:00,18.44,18.45,18.44,18.45,19600.0,13.1413,13.1484,13.1413,13.1484,19600.0
2011-06-09 10:45:00,18.45,18.46,18.44,18.46,86200.0,13.1484,13.1555,13.1413,13.1555,86200.0
2011-06-09 10:50:00,18.46,18.47,18.46,18.46,49800.0,13.1555,13.1627,13.1555,13.1555,49800.0
2011-06-09 10:55:00,18.46,18.46,18.46,18.46,9200.0,13.1555,13.1555,13.1555,13.1555,9200.0
2011-06-09 11:00:00,18.46,18.47,18.46,18.47,18600.0,13.1555,13.1627,13.1555,13.1627,18600.0
2011-06-09 11:05:00,18.47,18.48,18.43,18.43,25000.0,13.1627,13.1698,13.1341,13.1341,25000.0
2011-06-09 11:10:00,18.43,18.44,18.42,18.43,11800.0,13.1341,13.1413,13.127,13.1341,11800.0
2011-06-09 11:15:00,18.43,18.43,18.42,18.43,16600.0,13.1341,13.1341,13.127,13.1341,16600.0
2011-06-09 11:20:00,18.43,18.45,18.43,18.43,11200.0,13.1341,13.1484,13.1341,13.1341,11200.0
2011-06-09 11:25:00,18.43,18.43,18.41,18.41,26400.0,13.1341,13.1341,13.1199,13.1199,26400.0
2011-06-09 11:30:00,18.42,18.43,18.42,18.43,19200.0,13.127,13.1341,13.127,13.1341,19200.0
2011-06-09 11:35:00,18.43,18.45,18.42,18.44,22800.0,13.1341,13.1484,13.127,13.1413,22800.0
2011-06-09 11:40:00,18.44,18.45,18.43,18.44,11400.0,13.1413,13.1484,13.1341,13.1413,11400.0
2011-06-09 11:45:00,18.44,18.45,18.43,18.45,12400.0,13.1413,13.1484,13.1341,13.1484,12400.0
2011-06-09 11:50:00,18.45,18.48,18.45,18.48,45200.0,13.1484,13.1698,13.1484,13.1698,45200.0
2011-06-09 11:55:00,18.48,18.49,18.47,18.48,19400.0,13.1698,13.1769,13.1627,13.1698,19400.0
2011-06-09 12:00:00,18.49,18.5,18.49,18.5,25400.0,13.1769,13.184,13.1769,13.184,25400.0
2011-06-09 12:05:00,18.5,18.53,18.5,18.53,23600.0,13.184,13.2054,13.184,13.2054,23600.0
2011-06-09 12:10:00,18.53,18.54,18.52,18.53,23200.0,13.2054,13.2125,13.1983,13.2054,23200.0
2011-06-09 12:15:00,18.54,18.54,18.53,18.54,20400.0,13.2125,13.2125,13.2054,13.2125,20400.0
2011-06-09 12:20:00,18.54,18.54,18.5,18.52,77600.0,13.2125,13.2125,13.184,13.1983,77600.0
2011-06-09 12:25:00,18.52,18.52,18.51,18.51,10400.0,13.1983,13.1983,13.1912,13.1912,10400.0
2011-06-09 12:30:00,18.52,18.53,18.52,18.52,9000.0,13.1983,13.2054,13.1983,13.1983,9000.0
2011-06-09 12:35:00,18.52,18.52,18.5,18.51,26400.0,13.1983,13.1983,13.184,13.1912,26400.0
2011-06-09 12:40:00,18.51,18.52,18.5,18.52,61400.0,13.1912,13.1983,13.184,13.1983,61400.0
2011-06-09 12:45:00,18.52,18.54,18.52,18.54,11000.0,13.1983,13.2125,13.1983,13.2125,11000.0
2011-06-09 12:50:00,18.54,18.57,18.54,18.57,24200.0,13.2125,13.2339,13.2125,13.2339,24200.0
2011-06-09 12:55:00,18.57,18.57,18.56,18.56,17000.0,13.2339,13.2339,13.2268,13.2268,17000.0
2011-06-09 13:00:00,18.56,18.57,18.56,18.57,10000.0,13.2268,13.2339,13.2268,13.2339,10000.0
2011-06-09 13:05:00,18.57,18.6,18.57,18.6,16000.0,13.2339,13.2553,13.2339,13.2553,16000.0
2011-06-09 13:10:00,18.6,18.6,18.59,18.59,13400.0,13.2553,13.2553,13.2482,13.2482,13400.0
2011-06-09 13:15:00,18.59,18.59,18.59,18.59,10200.0,13.2482,13.2482,13.2482,13.2482,10200.0
2011-06-09 13:20:00,18.6,18.6,18.59,18.6,5400.0,13.2553,13.2553,13.2482,13.2553,5400.0
2011-06-09 13:25:00,18.6,18.6,18.58,18.58,15000.0,13.2553,13.2553,13.241,13.241,15000.0
2011-06-09 13:30:00,18.59,18.59,18.58,18.58,12200.0,13.2482,13.2482,13.241,13.241,12200.0
2011-06-09 13:35:00,18.58,18.58,18.57,18.57,11200.0,13.241,13.241,13.2339,13.2339,11200.0
2011-06-09 13:40:00,18.57,18.57,18.57,18.57,9200.0,13.2339,13.2339,13.2339,13.2339,9200.0
2011-06-09 13:45:00,18.57,18.57,18.56,18.57,9400.0,13.2339,13.2339,13.2268,13.2339,9400.0
2011-06-09 13:50:00,18.57,18.6,18.57,18.6,13000.0,13.2339,13.2553,13.2339,13.2553,13000.0
2011-06-09 13:55:00,18.6,18.6,18.58,18.59,9800.0,13.2553,13.2553,13.241,13.2482,9800.0
2011-06-09 14:00:00,18.58,18.59,18.57,18.58,25800.0,13.241,13.2482,13.2339,13.241,25800.0
2011-06-09 14:05:00,18.58,18.58,18.56,18.56,16200.0,13.241,13.241,13.2268,13.2268,16200.0
2011-06-09 14:10:00,18.56,18.57,18.56,18.57,16600.0,13.2268,13.2339,13.2268,13.2339,16600.0
2011-06-09 14:15:00,18.57,18.57,18.56,18.57,13400.0,13.2339,13.2339,13.2268,13.2339,13400.0
2011-06-09 14:20:00,18.57,18.58,18.57,18.57,19800.0,13.2339,13.241,13.2339,13.2339,19800.0
2011-06-09 14:25:00,18.56,18.57,18.54,18.55,18400.0,13.2268,13.2339,13.2125,13.2197,18400.0
2011-06-09 14:30:00,18.55,18.56,18.54,18.55,14800.0,13.2197,13.2268,13.2125,13.2197,14800.0
2011-06-09 14:35:00,18.54,18.54,18.53,18.54,36400.0,13.2125,13.2125,13.2054,13.2125,36400.0
2011-06-09 14:40:00,18.54,18.54,18.52,18.52,52600.0,13.2125,13.2125,13.1983,13.1983,52600.0
2011-06-09 14:45:00,18.52,18.52,18.51,18.52,11800.0,13.1983,13.1983,13.1912,13.1983,11800.0
2011-06-09 14:50:00,18.52,18.54,18.52,18.54,21200.0,13.1983,13.2125,13.1983,13.2125,21200.0
2011-06-09 14:55:00,18.53,18.54,18.52,18.53,35600.0,13.2054,13.2125,13.1983,13.2054,35600.0
2011-06-09 15:00:00,18.53,18.54,18.53,18.53,9200.0,13.2054,13.2125,13.2054,13.2054,9200.0
2011-06-09 15:05:00,18.53,18.53,18.5,18.5,52000.0,13.2054,13.2054,13.184,13.184,52000.0
2011-06-09 15:10:00,18.5,18.51,18.5,18.5,26200.0,13.184,13.1912,13.184,13.184,26200.0
2011-06-09 15:15:00,18.51,18.51,18.49,18.49,23400.0,13.1912,13.1912,13.1769,13.1769,23400.0
2011-06-09 15:20:00,18.49,18.5,18.48,18.5,24000.0,13.1769,13.184,13.1698,13.184,24000.0
2011-06-09 15:25:00,18.5,18.5,18.48,18.5,28200.0,13.184,13.184,13.1698,13.184,28200.0
2011-06-09 15:30:00,18.5,18.5,18.49,18.49,52800.0,13.184,13.184,13.1769,13.1769,52800.0
2011-06-09 15:35:00,18.49,18.5,18.49,18.49,36400.0,13.1769,13.184,13.1769,13.1769,36400.0
2011-06-09 15:40:00,18.49,18.49,18.48,18.48,27600.0,13.1769,13.1769,13.1698,13.1698,27600.0
2011-06-09 15:45:00,18.48,18.48,18.45,18.47,68600.0,13.1698,13.1698,13.1484,13.1627,68600.0
2011-06-09 15:50:00,18.47,18.47,18.46,18.47,107000.0,13.1627,13.1627,13.1555,13.1627,107000.0
2011-06-09 15:55:00,18.47,18.49,18.47,18.48,158000.0,13.1627,13.1769,13.1627,13.1698,158000.0
2011-06-10 09:30:00,18.42,18.48,18.38,18.41,89600.0,13.127,13.1698,13.0985,13.1199,89600.0
2011-06-10 09:35:00,18.41,18.42,18.38,18.38,47200.0,13.1199,13.127,13.0985,13.0985,47200.0
2011-06-10 09:40:00,18.39,18.41,18.35,18.39,51200.0,13.1056,13.1199,13.0771,13.1056,51200.0
2011-06-10 09:45:00,18.38,18.39,18.31,18.31,96800.0,13.0985,13.1056,13.0486,13.0486,96800.0
2011-06-10 09:50:00,18.32,18.32,18.25,18.25,125800.0,13.0558,13.0558,13.0059,13.0059,125800.0
2011-06-10 09:55:00,18.26,18.27,18.22,18.23,75600.0,13.013,13.0201,12.9845,12.9916,75600.0
2011-06-10 10:00:00,18.24,18.24,18.2,18.2,166800.0,12.9987,12.9987,12.9702,12.9702,166800.0
2011-06-10 10:05:00,18.2,18.2,18.16,18.16,101000.0,12.9702,12.9702,12.9417,12.9417,101000.0
2011-06-10 10:10:00,18.16,18.21,18.16,18.2,62000.0,12.9417,12.9774,12.9417,12.9702,62000.0
2011-06-10 10:15:00,18.2,18.23,18.19,18.2,62400.0,12.9702,12.9916,12.9631,12.9702,62400.0
2011-06-10 10:20:00,18.2,18.2,18.13,18.13,169200.0,12.9702,12.9702,12.9204,12.9204,169200.0
2011-06-10 10:25:00,18.14,18.14,18.1,18.11,133600.0,12.9275,12.9275,12.899,12.9061,133600.0
2011-06-10 10:30:00,18.12,18.13,18.08,18.12,106600.0,12.9132,12.9204,12.8847,12.9132,106600.0
2011-06-10 10:35:00,18.12,18.14,18.1,18.1,33200.0,12.9132,12.9275,12.899,12.899,33200.0
2011-06-10 10:40:00,18.11,18.11,18.08,18.1,91000.0,12.9061,12.9061,12.8847,12.899,91000.0
2011-06-10 10:45:00,18.1,18.11,18.06,18.06,72800.0,12.899,12.9061,12.8705,12.8705,72800.0
2011-06-10 10:50:00,18.07,18.08,18.05,18.05,70000.0,12.8776,12.8847,12.8633,12.8633,70000.0
2011-06-10 10:55:00,18.05,18.07,18.03,18.07,95000.0,12.8633,12.8776,12.8491,12.8776,95000.0
2011-06-10 11:00:00,18.07,18.08,18.05,18.05,69000.0,12.8776,12.8847,12.8633,12.8633,69000.0
2011-06-10 11:05:00,18.05,18.06,18.04,18.05,96400.0,12.8633,12.8705,12.8562,12.8633,96400.0
2011-06-10 11:10:00,18.05,18.07,18.04,18.07,79600.0,12.8633,12.8776,12.8562,12.8776,79600.0
2011-06-10 11:15:00,18.06,18.09,18.06,18.09,71600.0,12.8705,12.8918,12.8705,12.8918,71600.0
2011-06-10 11:20:00,18.09,18.14,18.09,18.14,60600.0,12.8918,12.9275,12.8918,12.9275,60600.0
2011-06-10 11:25:00,18.14,18.16,18.13,18.16,30000.0,12.9275,12.9417,12.9204,12.9417,30000.0
2011-06-10 11:30:00,18.15,18.17,18.15,18.17,55600.0,12.9346,12.9489,12.9346,12.9489,55600.0
2011-06-10 11:35:00,18.17,18.17,18.15,18.15,28000.0,12.9489,12.9489,12.9346,12.9346,28000.0
2011-06-10 11:40:00,18.15,18.18,18.14,18.18,24400.0,12.9346,12.956,12.9275,12.956,24400.0
2011-06-10 11:45:00,18.18,18.18,18.18,18.18,12000.0,12.956,12.956,12.956,12.956,12000.0
2011-06-10 11:50:00,18.18,18.2,18.18,18.2,67400.0,12.956,12.9702,12.956,12.9702,67400.0
2011-06-10 11:55:00,18.21,18.23,18.2,18.22,26200.0,12.9774,12.9916,12.9702,12.9845,26200.0
2011-06-10 12:00:00,18.22,18.23,18.22,18.23,9800.0,12.9845,12.9916,12.9845,12.9916,9800.0
2011-06-10 12:05:00,18.23,18.23,18.22,18.23,16000.0,12.9916,12.9916,12.9845,12.9916,16000.0
2011-06-10 12:10:00,18.23,18.23,18.19,18.19,12400.0,12.9916,12.9916,12.9631,12.9631,12400.0
2011-06-10 12:15:00,18.19,18.21,18.18,18.2,9400.0,12.9631,12.9774,12.956,12.9702,9400.0
2011-06-10 12:20:00,18.21,18.23,18.21,18.23,17600.0,12.9774,12.9916,12.9774,12.9916,17600.0
2011-06-10 12:25:00,18.22,18.22,18.21,18.21,17000.0,12.9845,12.9845,12.9774,12.9774,17000.0
2011-06-10 12:30:00,18.21,18.25,18.21,18.25,27800.0,12.9774,13.0059,12.9774,13.0059,27800.0
2011-06-10 12:35:00,18.24,18.25,18.23,18.25,14200.0,12.9987,13.0059,12.9916,13.0059,14200.0
2011-06-10 12:40:00,18.25,18.25,18.25,18.25,9200.0,13.0059,13.0059,13.0059,13.0059,9200.0
2011-06-10 12:45:00,18.24,18.24,18.23,18.23,23400.0,12.9987,12.9987,12.9916,12.9916,23400.0
2011-06-10 12:50:00,18.23,18.25,18.23,18.24,23000.0,12.9916,13.0059,12.9916,12.9987,23000.0
2011-06-10 12:55:00,18.25,18.25,18.24,18.24,11400.0,13.0059,13.0059,12.9987,12.9987,11400.0
2011-06-10 13:00:00,18.24,18.24,18.22,18.23,17800.0,12.9987,12.9987,12.9845,12.9916,17800.0
2011-06-10 13:05:00,18.23,18.24,18.22,18.24,8400.0,12.9916,12.9987,12.9845,12.9987,8400.0
2011-06-10 13:10:00,18.24,18.24,18.22,18.23,20400.0,12.9987,12.9987,12.9845,12.9916,20400.0
2011-06-10 13:15:00,18.22,18.23,18.22,18.23,32800.0,12.9845,12.9916,12.9845,12.9916,32800.0
2011-06-10 13:20:00,18.23,18.23,18.22,18.23,33000.0,12.9916,12.9916,12.9845,12.9916,33000.0
2011-06-10 13:25:00,18.22,18.23,18.21,18.23,45600.0,12.9845,12.9916,12.9774,12.9916,45600.0
2011-06-10 13:30:00,18.23,18.23,18.21,18.22,27600.0,12.9916,12.9916,12.9774,12.9845,27600.0
2011-06-10 13:35:00,18.22,18.22,18.19,18.2,57800.0,12.9845,12.9845,12.9631,12.9702,57800.0
2011-06-10 13:40:00,18.2,18.22,18.18,18.2,93200.0,12.9702,12.9845,12.956,12.9702,93200.0
2011-06-10 13:45:00,18.19,18.2,18.18,18.19,44000.0,12.9631,12.9702,12.956,12.9631,44000.0
2011-06-10 13:50:00,18.2,18.21,18.18,18.21,22400.0,12.9702,12.9774,12.956,12.9774,22400.0
2011-06-10 13:55:00,18.21,18.21,18.18,18.2,34800.0,12.9774,12.9774,12.956,12.9702,34800.0
2011-06-10 14:00:00,18.2,18.25,18.2,18.25,35200.0,12.9702,13.0059,12.9702,13.0059,35200.0
2011-06-10 14:05:00,18.25,18.3,18.24,18.26,58400.0,13.0059,13.0415,12.9987,13.013,58400.0
2011-06-10 14:10:00,18.25,18.27,18.24,18.27,20800.0,13.0059,13.0201,12.9987,13.0201,20800.0
2011-06-10 14:15:00,18.27,18.31,18.25,18.3,31800.0,13.0201,13.0486,13.0059,13.0415,31800.0
2011-06-10 14:20:00,18.3,18.3,18.26,18.28,34400.0,13.0415,13.0415,13.013,13.0273,34400.0
2011-06-10 14:25:00,18.27,18.29,18.27,18.27,21000.0,13.0201,13.0344,13.0201,13.0201,21000.0
2011-06-10 14:30:00,18.27,18.29,18.25,18.25,29000.0,13.0201,13.0344,13.0059,13.0059,29000.0
2011-06-10 14:35:00,18.25,18.27,18.24,18.24,23600.0,13.0059,13.0201,12.9987,12.9987,23600.0
2011-06-10 14:40:00,18.24,18.27,18.24,18.25,22800.0,12.9987,13.0201,12.9987,13.0059,22800.0
2011-06-10 14:45:00,18.25,18.27,18.24,18.27,25200.0,13.0059,13.0201,12.9987,13.0201,25200.0
2011-06-10 14:50:00,18.28,18.3,18.27,18.3,39800.0,13.0273,13.0415,13.0201,13.0415,39800.0
2011-06-10 14:55:00,18.29,18.33,18.29,18.33,31800.0,13.0344,13.0629,13.0344,13.0629,31800.0
2011-06-10 15:00:00,18.33,18.33,18.29,18.3,40200.0,13.0629,13.0629,13.0344,13.0415,40200.0
2011-06-10 15:05:00,18.3,18.3,18.28,18.3,36000.0,13.0415,13.0415,13.0273,13.0415,36000.0
2011-06-10 15:10:00,18.3,18.32,18.3,18.31,25000.0,13.0415,13.0558,13.0415,13.0486,25000.0
2011-06-10 15:15:00,18.31,18.34,18.3,18.33,40800.0,13.0486,13.07,13.0415,13.0629,40800.0
2011-06-10 15:20:00,18.32,18.33,18.31,18.32,24200.0,13.0558,13.0629,13.0486,13.0558,24200.0
2011-06-10 15:25:00,18.33,18.33,18.31,18.31,59400.0,13.0629,13.0629,13.0486,13.0486,59400.0
2011-06-10 15:30:00,18.31,18.34,18.31,18.34,66600.0,13.0486,13.07,13.0486,13.07,66600.0
2011-06-10 15:35:00,18.34,18.34,18.3,18.31,107000.0,13.07,13.07,13.0415,13.0486,107000.0
2011-06-10 15:40:00,18.31,18.31,18.28,18.28,61800.0,13.0486,13.0486,13.0273,13.0273,61800.0
2011-06-10 15:45:00,18.28,18.28,18.24,18.25,111000.0,13.0273,13.0273,12.9987,13.0059,111000.0
2011-06-10 15:50:00,18.25,18.25,18.21,18.21,85400.0,13.0059,13.0059,12.9774,12.9774,85400.0
2011-06-10 15:55:00,18.22,18.24,18.21,18.23,164200.0,12.9845,12.9987,12.9774,12.9916,164200.0
2011-06-13 09:30:00,18.17,18.22,18.14,18.17,110600.0,12.9489,12.9845,12.9275,12.9489,110600.0
2011-06-13 09:35:00,18.18,18.23,18.16,18.22,52800.0,12.956,12.9916,12.9417,12.9845,52800.0
2011-06-13 09:40:00,18.22,18.25,18.22,18.22,41200.0,12.9845,13.0059,12.9845,12.9845,41200.0
2011-06-13 09:45:00,18.22,18.22,18.14,18.14,39600.0,12.9845,12.9845,12.9275,12.9275,39600.0
2011-06-13 09:50:00,18.14,18.14,18.09,18.1,76600.0,12.9275,12.9275,12.8918,12.899,76600.0
2011-06-13 09:55:00,18.1,18.13,18.08,18.08,32200.0,12.899,12.9204,12.8847,12.8847,32200.0
2011-06-13 10:00:00,18.08,18.11,18.06,18.1,116600.0,12.8847,12.9061,12.8705,12.899,116600.0
2011-06-13 10:05:00,18.1,18.13,18.08,18.13,53400.0,12.899,12.9204,12.8847,12.9204,53400.0
2011-06-13 10:10:00,18.13,18.14,18.1,18.11,28600.0,12.9204,12.9275,12.899,12.9061,28600.0
2011-06-13 10:15:00,18.11,18.11,18.07,18.08,17600.0,12.9061,12.9061,12.8776,12.8847,17600.0
2011-06-13 10:20:00,18.08,18.1,18.07,18.1,64000.0,12.8847,12.899,12.8776,12.899,64000.0
2011-06-13 10:25:00,18.1,18.15,18.1,18.15,26200.0,12.899,12.9346,12.899,12.9346,26200.0
2011-06-13 10:30:00,18.16,18.17,18.15,18.16,30400.0,12.9417,12.9489,12.9346,12.9417,30400.0
2011-06-13 10:35:00,18.16,18.17,18.15,18.16,33000.0,12.9417,12.9489,12.9346,12.9417,33000.0
2011-06-13 10:40:00,18.16,18.16,18.1,18.11,34400.0,12.9417,12.9417,12.899,12.9061,34400.0
2011-06-13 10:45:00,18.11,18.13,18.1,18.12,13800.0,12.9061,12.9204,12.899,12.9132,13800.0
2011-06-13 10:50:00,18.12,18.12,18.1,18.11,19400.0,12.9132,12.9132,12.899,12.9061,19400.0
2011-06-13 10:55:00,18.1,18.1,18.06,18.07,17800.0,12.899,12.899,12.8705,12.8776,17800.0
2011-06-13 11:00:00,18.07,18.07,18.04,18.04,62600.0,12.8776,12.8776,12.8562,12.8562,62600.0
2011-06-13 11:05:00,18.04,18.06,18.03,18.03,37600.0,12.8562,12.8705,12.8491,12.8491,37600.0
2011-06-13 11:10:00,18.03,18.07,18.03,18.07,36400.0,12.8491,12.8776,12.8491,12.8776,36400.0
2011-06-13 11:15:00,18.07,18.07,18.06,18.07,35200.0,12.8776,12.8776,12.8705,12.8776,35200.0
2011-06-13 11:20:00,18.07,18.07,18.06,18.07,29400.0,12.8776,12.8776,12.8705,12.8776,29400.0
2011-06-13 11:25:00,18.07,18.07,18.06,18.06,18800.0,12.8776,12.8776,12.8705,12.8705,18800.0
2011-06-13 11:30:00,18.05,18.06,18.05,18.06,15600.0,12.8633,12.8705,12.8633,12.8705,15600.0
2011-06-13 11:35:00,18.05,18.06,18.05,18.06,4400.0,12.8633,12.8705,12.8633,12.8705,4400.0
2011-06-13 11:40:00,18.06,18.06,18.03,18.03,33800.0,12.8705,12.8705,12.8491,12.8491,33800.0
2011-06-13 11:45:00,18.03,18.03,18.0,18.0,63000.0,12.8491,12.8491,12.8277,12.8277,63000.0
2011-06-13 11:50:00,18.0,18.0,17.99,18.0,28200.0,12.8277,12.8277,12.8206,12.8277,28200.0
2011-06-13 11:55:00,18.0,18.0,17.99,18.0,82200.0,12.8277,12.8277,12.8206,12.8277,82200.0
2011-06-13 12:00:00,18.0,18.0,17.98,17.99,121000.0,12.8277,12.8277,12.8135,12.8206,121000.0
2011-06-13 12:05:00,17.99,18.0,17.99,18.0,33200.0,12.8206,12.8277,12.8206,12.8277,33200.0
2011-06-13 12:10:00,18.0,18.0,17.99,18.0,11600.0,12.8277,12.8277,12.8206,12.8277,11600.0
2011-06-13 12:15:00,18.0,18.0,17.98,17.99,28200.0,12.8277,12.8277,12.8135,12.8206,28200.0
2011-06-13 12:20:00,17.99,18.0,17.99,17.99,37800.0,12.8206,12.8277,12.8206,12.8206,37800.0
2011-06-13 12:25:00,17.99,18.0,17.99,18.0,22400.0,12.8206,12.8277,12.8206,12.8277,22400.0
2011-06-13 12:30:00,18.0,18.0,17.99,18.0,80800.0,12.8277,12.8277,12.8206,12.8277,80800.0
2011-06-13 12:35:00,18.0,18.0,17.99,18.0,60800.0,12.8277,12.8277,12.8206,12.8277,60800.0
2011-06-13 12:40:00,18.0,18.0,17.99,18.0,19000.0,12.8277,12.8277,12.8206,12.8277,19000.0
2011-06-13 12:45:00,18.0,18.0,17.99,17.99,9600.0,12.8277,12.8277,12.8206,12.8206,9600.0
2011-06-13 12:50:00,17.99,17.99,17.99,17.99,4800.0,12.8206,12.8206,12.8206,12.8206,4800.0
2011-06-13 12:55:00,17.99,18.0,17.99,18.0,26200.0,12.8206,12.8277,12.8206,12.8277,26200.0
2011-06-13 13:00:00,18.0,18.0,17.95,17.96,67200.0,12.8277,12.8277,12.7921,12.7992,67200.0
2011-06-13 13:05:00,17.96,17.97,17.95,17.97,23800.0,12.7992,12.8063,12.7921,12.8063,23800.0
2011-06-13 13:10:00,17.97,17.99,17.96,17.99,26000.0,12.8063,12.8206,12.7992,12.8206,26000.0
2011-06-13 13:15:00,17.99,18.0,17.98,18.0,77600.0,12.8206,12.8277,12.8135,12.8277,77600.0
2011-06-13 13:20:00,18.0,18.02,17.99,18.01,26600.0,12.8277,12.842,12.8206,12.8348,26600.0
2011-06-13 13:25:00,18.02,18.05,18.02,18.04,29400.0,12.842,12.8633,12.842,12.8562,29400.0
2011-06-13 13:30:00,18.04,18.05,18.03,18.03,35800.0,12.8562,12.8633,12.8491,12.8491,35800.0
2011-06-13 13:35:00,18.03,18.05,18.03,18.05,17400.0,12.8491,12.8633,12.8491,12.8633,17400.0
2011-06-13 13:40:00,18.06,18.07,18.05,18.06,21400.0,12.8705,12.8776,12.8633,12.8705,21400.0
2011-06-13 13:45:00,18.06,18.06,18.05,18.06,15800.0,12.8705,12.8705,12.8633,12.8705,15800.0
2011-06-13 13:50:00,18.06,18.1,18.05,18.1,27200.0,12.8705,12.899,12.8633,12.899,27200.0
2011-06-13 13:55:00,18.09,18.12,18.09,18.12,33400.0,12.8918,12.9132,12.8918,12.9132,33400.0
2011-06-13 14:00:00,18.13,18.13,18.11,18.13,24800.0,12.9204,12.9204,12.9061,12.9204,24800.0
2011-06-13 14:05:00,18.13,18.15,18.12,18.14,36600.0,12.9204,12.9346,12.9132,12.9275,36600.0
2011-06-13 14:10:00,18.14,18.14,18.13,18.13,15800.0,12.9275,12.9275,12.9204,12.9204,15800.0
2011-06-13 14:15:00,18.13,18.14,18.12,18.13,31800.0,12.9204,12.9275,12.9132,12.9204,31800.0
2011-06-13 14:20:00,18.13,18.15,18.12,18.15,33600.0,12.9204,12.9346,12.9132,12.9346,33600.0
2011-06-13 14:25:00,18.15,18.15,18.13,18.14,34200.0,12.9346,12.9346,12.9204,12.9275,34200.0
2011-06-13 14:30:00,18.13,18.14,18.09,18.09,34600.0,12.9204,12.9275,12.8918,12.8918,34600.0
2011-06-13 14:35:00,18.09,18.1,18.08,18.09,54600.0,12.8918,12.899,12.8847,12.8918,54600.0
2011-06-13 14:40:00,18.09,18.13,18.08,18.13,30000.0,12.8918,12.9204,12.8847,12.9204,30000.0
2011-06-13 14:45:00,18.13,18.15,18.12,18.15,18800.0,12.9204,12.9346,12.9132,12.9346,18800.0
2011-06-13 14:50:00,18.15,18.15,18.11,18.11,39000.0,12.9346,12.9346,12.9061,12.9061,39000.0
2011-06-13 14:55:00,18.11,18.12,18.1,18.1,26200.0,12.9061,12.9132,12.899,12.899,26200.0
2011-06-13 15:00:00,18.1,18.11,18.09,18.11,18400.0,12.899,12.9061,12.8918,12.9061,18400.0
2011-06-13 15:05:00,18.12,18.14,18.11,18.11,42800.0,12.9132,12.9275,12.9061,12.9061,42800.0
2011-06-13 15:10:00,18.11,18.13,18.1,18.11,32800.0,12.9061,12.9204,12.899,12.9061,32800.0
2011-06-13 15:15:00,18.11,18.12,18.09,18.11,60400.0,12.9061,12.9132,12.8918,12.9061,60400.0
2011-06-13 15:20:00,18.11,18.13,18.11,18.11,31800.0,12.9061,12.9204,12.9061,12.9061,31800.0
2011-06-13 15:25:00,18.11,18.14,18.11,18.12,35600.0,12.9061,12.9275,12.9061,12.9132,35600.0
2011-06-13 15:30:00,18.11,18.13,18.1,18.11,51400.0,12.9061,12.9204,12.899,12.9061,51400.0
2011-06-13 15:35:00,18.11,18.11,18.08,18.08,38800.0,12.9061,12.9061,12.8847,12.8847,38800.0
2011-06-13 15:40:00,18.08,18.09,18.06,18.08,72800.0,12.8847,12.8918,12.8705,12.8847,72800.0
2011-06-13 15:45:00,18.08,18.09,18.05,18.07,108000.0,12.8847,12.8918,12.8633,12.8776,108000.0
2011-06-13 15:50:00,18.07,18.09,18.06,18.09,77200.0,12.8776,12.8918,12.8705,12.8918,77200.0
2011-06-13 15:55:00,18.08,18.09,18.07,18.08,129800.0,12.8847,12.8918,12.8776,12.8847,129800.0
2011-06-14 09:30:00,18.19,18.27,18.13,18.21,131200.0,12.9631,13.0201,12.9204,12.9774,131200.0
2011-06-14 09:35:00,18.21,18.24,18.16,18.2,98400.0,12.9774,12.9987,12.9417,12.9702,98400.0
2011-06-14 09:40:00,18.19,18.23,18.18,18.22,42000.0,12.9631,12.9916,12.956,12.9845,42000.0
2011-06-14 09:45:00,18.22,18.22,18.2,18.22,34000.0,12.9845,12.9845,12.9702,12.9845,34000.0
2011-06-14 09:50:00,18.22,18.25,18.22,18.23,59000.0,12.9845,13.0059,12.9845,12.9916,59000.0
2011-06-14 09:55:00,18.24,18.25,18.21,18.21,93000.0,12.9987,13.0059,12.9774,12.9774,93000.0
2011-06-14 10:00:00,18.21,18.25,18.2,18.23,64200.0,12.9774,13.0059,12.9702,12.9916,64200.0
2011-06-14 10:05:00,18.23,18.25,18.21,18.24,152000.0,12.9916,13.0059,12.9774,12.9987,152000.0
2011-06-14 10:10:00,18.24,18.27,18.24,18.24,36600.0,12.9987,13.0201,12.9987,12.9987,36600.0
2011-06-14 10:15:00,18.25,18.3,18.24,18.3,48600.0,13.0059,13.0415,12.9987,13.0415,48600.0
2011-06-14 10:20:00,18.29,18.32,18.29,18.32,20000.0,13.0344,13.0558,13.0344,13.0558,20000.0
2011-06-14 10:25:00,18.32,18.33,18.29,18.3,44800.0,13.0558,13.0629,13.0344,13.0415,44800.0
2011-06-14 10:30:00,18.3,18.31,18.3,18.31,35400.0,13.0415,13.0486,13.0415,13.0486,35400.0
2011-06-14 10:35:00,18.31,18.33,18.31,18.33,51200.0,13.0486,13.0629,13.0486,13.0629,51200.0
2011-06-14 10:40:00,18.33,18.34,18.32,18.34,22400.0,13.0629,13.07,13.0558,13.07,22400.0
2011-06-14 10:45:00,18.34,18.35,18.33,18.34,29600.0,13.07,13.0771,13.0629,13.07,29600.0
2011-06-14 10:50:00,18.34,18.36,18.34,18.34,17800.0,13.07,13.0843,13.07,13.07,17800.0
2011-06-14 10:55:00,18.34,18.38,18.34,18.37,27000.0,13.07,13.0985,13.07,13.0914,27000.0
2011-06-14 11:00:00,18.37,18.38,18.35,18.35,10200.0,13.0914,13.0985,13.0771,13.0771,10200.0
2011-06-14 11:05:00,18.36,18.36,18.34,18.35,35000.0,13.0843,13.0843,13.07,13.0771,35000.0
2011-06-14 11:10:00,18.35,18.36,18.34,18.34,14800.0,13.0771,13.0843,13.07,13.07,14800.0
2011-06-14 11:15:00,18.35,18.35,18.31,18.31,14400.0,13.0771,13.0771,13.0486,13.0486,14400.0
2011-06-14 11:20:00,18.31,18.31,18.3,18.3,7600.0,13.0486,13.0486,13.0415,13.0415,7600.0
2011-06-14 11:25:00,18.3,18.31,18.3,18.31,3000.0,13.0415,13.0486,13.0415,13.0486,3000.0
2011-06-14 11:30:00,18.31,18.32,18.31,18.31,15600.0,13.0486,13.0558,13.0486,13.0486,15600.0
2011-06-14 11:35:00,18.3,18.31,18.29,18.29,25200.0,13.0415,13.0486,13.0344,13.0344,25200.0
2011-06-14 11:40:00,18.3,18.3,18.3,18.3,5800.0,13.0415,13.0415,13.0415,13.0415,5800.0
2011-06-14 11:45:00,18.3,18.32,18.28,18.28,82400.0,13.0415,13.0558,13.0273,13.0273,82400.0
2011-06-14 11:50:00,18.28,18.3,18.28,18.29,21800.0,13.0273,13.0415,13.0273,13.0344,21800.0
2011-06-14 11:55:00,18.29,18.32,18.29,18.32,15000.0,13.0344,13.0558,13.0344,13.0558,15000.0
2011-06-14 12:00:00,18.32,18.33,18.31,18.32,10800.0,13.0558,13.0629,13.0486,13.0558,10800.0
2011-06-14 12:05:00,18.33,18.34,18.31,18.32,24200.0,13.0629,13.07,13.0486,13.0558,24200.0
2011-06-14 12:10:00,18.32,18.32,18.3,18.3,9200.0,13.0558,13.0558,13.0415,13.0415,9200.0
2011-06-14 12:15:00,18.31,18.31,18.29,18.29,31600.0,13.0486,13.0486,13.0344,13.0344,31600.0
2011-06-14 12:20:00,18.3,18.32,18.29,18.32,33600.0,13.0415,13.0558,13.0344,13.0558,33600.0
2011-06-14 12:25:00,18.32,18.32,18.31,18.32,14800.0,13.0558,13.0558,13.0486,13.0558,14800.0
2011-06-14 12:30:00,18.32,18.33,18.31,18.32,14000.0,13.0558,13.0629,13.0486,13.0558,14000.0
2011-06-14 12:35:00,18.31,18.32,18.3,18.31,23000.0,13.0486,13.0558,13.0415,13.0486,23000.0
2011-06-14 12:40:00,18.3,18.32,18.3,18.32,24400.0,13.0415,13.0558,13.0415,13.0558,24400.0
2011-06-14 12:45:00,18.32,18.32,18.31,18.32,8400.0,13.0558,13.0558,13.0486,13.0558,8400.0
2011-06-14 12:50:00,18.32,18.32,18.31,18.32,21200.0,13.0558,13.0558,13.0486,13.0558,21200.0
2011-06-14 12:55:00,18.32,18.33,18.3,18.32,28000.0,13.0558,13.0629,13.0415,13.0558,28000.0
2011-06-14 13:00:00,18.32,18.32,18.3,18.3,15400.0,13.0558,13.0558,13.0415,13.0415,15400.0
2011-06-14 13:05:00,18.3,18.3,18.29,18.29,16600.0,13.0415,13.0415,13.0344,13.0344,16600.0
2011-06-14 13:10:00,18.29,18.3,18.28,18.3,17800.0,13.0344,13.0415,13.0273,13.0415,17800.0
2011-06-14 13:15:00,18.3,18.31,18.3,18.3,9200.0,13.0415,13.0486,13.0415,13.0415,9200.0
2011-06-14 13:20:00,18.3,18.31,18.29,18.31,17000.0,13.0415,13.0486,13.0344,13.0486,17000.0
2011-06-14 13:25:00,18.3,18.31,18.3,18.3,18800.0,13.0415,13.0486,13.0415,13.0415,18800.0
2011-06-14 13:30:00,18.3,18.33,18.3,18.33,26000.0,13.0415,13.0629,13.0415,13.0629,26000.0
2011-06-14 13:35:00,18.33,18.34,18.33,18.33,19400.0,13.0629,13.07,13.0629,13.0629,19400.0
2011-06-14 13:40:00,18.33,18.33,18.31,18.31,14800.0,13.0629,13.0629,13.0486,13.0486,14800.0
2011-06-14 13:45:00,18.31,18.32,18.3,18.3,26200.0,13.0486,13.0558,13.0415,13.0415,26200.0
2011-06-14 13:50:00,18.31,18.31,18.3,18.31,17400.0,13.0486,13.0486,13.0415,13.0486,17400.0
2011-06-14 13:55:00,18.31,18.31,18.3,18.31,14600.0,13.0486,13.0486,13.0415,13.0486,14600.0
2011-06-14 14:00:00,18.31,18.31,18.3,18.31,26400.0,13.0486,13.0486,13.0415,13.0486,26400.0
2011-06-14 14:05:00,18.31,18.31,18.3,18.3,10800.0,13.0486,13.0486,13.0415,13.0415,10800.0
2011-06-14 14:10:00,18.31,18.32,18.31,18.31,33600.0,13.0486,13.0558,13.0486,13.0486,33600.0
2011-06-14 14:15:00,18.31,18.31,18.29,18.31,27600.0,13.0486,13.0486,13.0344,13.0486,27600.0
2011-06-14 14:20:00,18.3,18.31,18.3,18.3,23000.0,13.0415,13.0486,13.0415,13.0415,23000.0
2011-06-14 14:25:00,18.3,18.31,18.3,18.3,26000.0,13.0415,13.0486,13.0415,13.0415,26000.0
2011-06-14 14:30:00,18.3,18.32,18.29,18.32,25000.0,13.0415,13.0558,13.0344,13.0558,25000.0
2011-06-14 14:35:00,18.32,18.32,18.3,18.3,23400.0,13.0558,13.0558,13.0415,13.0415,23400.0
2011-06-14 14:40:00,18.3,18.31,18.29,18.31,20800.0,13.0415,13.0486,13.0344,13.0486,20800.0
2011-06-14 14:45:00,18.31,18.32,18.3,18.31,32800.0,13.0486,13.0558,13.0415,13.0486,32800.0
2011-06-14 14:50:00,18.31,18.31,18.29,18.3,8400.0,13.0486,13.0486,13.0344,13.0415,8400.0
2011-06-14 14:55:00,18.29,18.3,18.28,18.29,23400.0,13.0344,13.0415,13.0273,13.0344,23400.0
2011-06-14 15:00:00,18.29,18.3,18.29,18.3,34200.0,13.0344,13.0415,13.0344,13.0415,34200.0
2011-06-14 15:05:00,18.29,18.29,18.28,18.28,211200.0,13.0344,13.0344,13.0273,13.0273,211200.0
2011-06-14 15:10:00,18.28,18.28,18.27,18.27,39200.0,13.0273,13.0273,13.0201,13.0201,39200.0
2011-06-14 15:15:00,18.27,18.27,18.24,18.26,119600.0,13.0201,13.0201,12.9987,13.013,119600.0
2011-06-14 15:20:00,18.26,18.28,18.26,18.27,17000.0,13.013,13.0273,13.013,13.0201,17000.0
2011-06-14 15:25:00,18.27,18.3,18.26,18.3,46600.0,13.0201,13.0415,13.013,13.0415,46600.0
2011-06-14 15:30:00,18.3,18.3,18.28,18.28,39400.0,13.0415,13.0415,13.0273,13.0273,39400.0
2011-06-14 15:35:00,18.29,18.29,18.27,18.28,57000.0,13.0344,13.0344,13.0201,13.0273,57000.0
2011-06-14 15:40:00,18.28,18.29,18.27,18.28,39400.0,13.0273,13.0344,13.0201,13.0273,39400.0
2011-06-14 15:45:00,18.28,18.29,18.26,18.27,91400.0,13.0273,13.0344,13.013,13.0201,91400.0
2011-06-14 15:50:00,18.27,18.28,18.26,18.27,102800.0,13.0201,13.0273,13.013,13.0201,102800.0
2011-06-14 15:55:00,18.27,18.27,18.25,18.25,218000.0,13.0201,13.0201,13.0059,13.0059,218000.0
2011-06-15 09:30:00,18.07,18.09,17.97,18.0,62000.0,12.8776,12.8918,12.8063,12.8277,62000.0
2011-06-15 09:35:00,18.02,18.07,18.01,18.03,81200.0,12.842,12.8776,12.8348,12.8491,81200.0
2011-06-15 09:40:00,18.03,18.08,18.02,18.05,97600.0,12.8491,12.8847,12.842,12.8633,97600.0
2011-06-15 09:45:00,18.05,18.06,18.03,18.06,36000.0,12.8633,12.8705,12.8491,12.8705,36000.0
2011-06-15 09:50:00,18.06,18.12,18.06,18.11,29200.0,12.8705,12.9132,12.8705,12.9061,29200.0
2011-06-15 09:55:00,18.12,18.16,18.12,18.16,21000.0,12.9132,12.9417,12.9132,12.9417,21000.0
2011-06-15 10:00:00,18.15,18.17,18.14,18.17,27800.0,12.9346,12.9489,12.9275,12.9489,27800.0
2011-06-15 10:05:00,18.17,18.22,18.16,18.22,48600.0,12.9489,12.9845,12.9417,12.9845,48600.0
2011-06-15 10:10:00,18.22,18.23,18.2,18.21,17400.0,12.9845,12.9916,12.9702,12.9774,17400.0
2011-06-15 10:15:00,18.21,18.22,18.2,18.21,18600.0,12.9774,12.9845,12.9702,12.9774,18600.0
2011-06-15 10:20:00,18.21,18.21,18.19,18.19,26000.0,12.9774,12.9774,12.9631,12.9631,26000.0
2011-06-15 10:25:00,18.19,18.2,18.18,18.19,14800.0,12.9631,12.9702,12.956,12.9631,14800.0
2011-06-15 10:30:00,18.18,18.21,18.16,18.18,27800.0,12.956,12.9774,12.9417,12.956,27800.0
2011-06-15 10:35:00,18.18,18.18,18.14,18.18,21800.0,12.956,12.956,12.9275,12.956,21800.0
2011-06-15 10:40:00,18.18,18.19,18.16,18.19,19400.0,12.956,12.9631,12.9417,12.9631,19400.0
2011-06-15 10:45:00,18.19,18.2,18.18,18.18,17800.0,12.9631,12.9702,12.956,12.956,17800.0
2011-06-15 10:50:00,18.18,18.2,18.16,18.16,26400.0,12.956,12.9702,12.9417,12.9417,26400.0
2011-06-15 10:55:00,18.16,18.18,18.16,18.16,16600.0,12.9417,12.956,12.9417,12.9417,16600.0
2011-06-15 11:00:00,18.16,18.17,18.14,18.16,45400.0,12.9417,12.9489,12.9275,12.9417,45400.0
2011-06-15 11:05:00,18.16,18.16,18.15,18.16,9600.0,12.9417,12.9417,12.9346,12.9417,9600.0
2011-06-15 11:10:00,18.16,18.16,18.13,18.14,27600.0,12.9417,12.9417,12.9204,12.9275,27600.0
2011-06-15 11:15:00,18.14,18.16,18.14,18.16,13600.0,12.9275,12.9417,12.9275,12.9417,13600.0
2011-06-15 11:20:00,18.17,18.17,18.16,18.16,5400.0,12.9489,12.9489,12.9417,12.9417,5400.0
2011-06-15 11:25:00,18.17,18.18,18.16,18.17,10800.0,12.9489,12.956,12.9417,12.9489,10800.0
2011-06-15 11:30:00,18.17,18.17,18.14,18.15,26200.0,12.9489,12.9489,12.9275,12.9346,26200.0
2011-06-15 11:35:00,18.15,18.15,18.1,18.12,46600.0,12.9346,12.9346,12.899,12.9132,46600.0
2011-06-15 11:40:00,18.12,18.13,18.1,18.12,86600.0,12.9132,12.9204,12.899,12.9132,86600.0
2011-06-15 11:45:00,18.11,18.13,18.1,18.11,32000.0,12.9061,12.9204,12.899,12.9061,32000.0
2011-06-15 11:50:00,18.11,18.11,18.07,18.08,78400.0,12.9061,12.9061,12.8776,12.8847,78400.0
2011-06-15 11:55:00,18.08,18.1,18.06,18.08,55800.0,12.8847,12.899,12.8705,12.8847,55800.0
2011-06-15 12:00:00,18.08,18.1,18.07,18.09,27000.0,12.8847,12.899,12.8776,12.8918,27000.0
2011-06-15 12:05:00,18.09,18.1,18.08,18.09,34200.0,12.8918,12.899,12.8847,12.8918,34200.0
2011-06-15 12:10:00,18.09,18.11,18.09,18.1,32600.0,12.8918,12.9061,12.8918,12.899,32600.0
2011-06-15 12:15:00,18.1,18.1,18.06,18.06,50600.0,12.899,12.899,12.8705,12.8705,50600.0
2011-06-15 12:20:00,18.06,18.07,18.04,18.05,40600.0,12.8705,12.8776,12.8562,12.8633,40600.0
2011-06-15 12:25:00,18.05,18.05,18.02,18.04,76200.0,12.8633,12.8633,12.842,12.8562,76200.0
2011-06-15 12:30:00,18.05,18.06,18.05,18.05,13400.0,12.8633,12.8705,12.8633,12.8633,13400.0
2011-06-15 12:35:00,18.05,18.07,18.04,18.06,15000.0,12.8633,12.8776,12.8562,12.8705,15000.0
2011-06-15 12:40:00,18.05,18.08,18.05,18.07,18800.0,12.8633,12.8847,12.8633,12.8776,18800.0
2011-06-15 12:45:00,18.07,18.08,18.06,18.06,17600.0,12.8776,12.8847,12.8705,12.8705,17600.0
2011-06-15 12:50:00,18.06,18.08,18.05,18.05,26600.0,12.8705,12.8847,12.8633,12.8633,26600.0
2011-06-15 12:55:00,18.05,18.05,18.0,18.02,45200.0,12.8633,12.8633,12.8277,12.842,45200.0
2011-06-15 13:00:00,18.02,18.05,18.02,18.03,38400.0,12.842,12.8633,12.842,12.8491,38400.0
2011-06-15 13:05:00,18.03,18.03,18.01,18.03,30400.0,12.8491,12.8491,12.8348,12.8491,30400.0
2011-06-15 13:10:00,18.02,18.04,18.0,18.04,60200.0,12.842,12.8562,12.8277,12.8562,60200.0
2011-06-15 13:15:00,18.04,18.06,18.04,18.04,83200.0,12.8562,12.8705,12.8562,12.8562,83200.0
2011-06-15 13:20:00,18.04,18.05,18.02,18.05,42600.0,12.8562,12.8633,12.842,12.8633,42600.0
2011-06-15 13:25:00,18.05,18.08,18.04,18.07,25800.0,12.8633,12.8847,12.8562,12.8776,25800.0
2011-06-15 13:30:00,18.07,18.07,18.05,18.05,76600.0,12.8776,12.8776,12.8633,12.8633,76600.0
2011-06-15 13:35:00,18.05,18.05,18.03,18.05,29800.0,12.8633,12.8633,12.8491,12.8633,29800.0
2011-06-15 13:40:00,18.05,18.07,18.05,18.06,24200.0,12.8633,12.8776,12.8633,12.8705,24200.0
2011-06-15 13:45:00,18.06,18.07,18.05,18.06,26600.0,12.8705,12.8776,12.8633,12.8705,26600.0
2011-06-15 13:50:00,18.06,18.06,18.01,18.01,31400.0,12.8705,12.8705,12.8348,12.8348,31400.0
2011-06-15 13:55:00,18.01,18.05,18.01,18.05,22800.0,12.8348,12.8633,12.8348,12.8633,22800.0
2011-06-15 14:00:00,18.05,18.06,18.04,18.04,34200.0,12.8633,12.8705,12.8562,12.8562,34200.0
2011-06-15 14:05:00,18.05,18.07,18.04,18.06,37600.0,12.8633,12.8776,12.8562,12.8705,37600.0
2011-06-15 14:10:00,18.06,18.06,18.05,18.05,35000.0,12.8705,12.8705,12.8633,12.8633,35000.0
2011-06-15 14:15:00,18.05,18.05,18.01,18.02,52200.0,12.8633,12.8633,12.8348,12.842,52200.0
2011-06-15 14:20:00,18.01,18.02,18.0,18.0,40200.0,12.8348,12.842,12.8277,12.8277,40200.0
2011-06-15 14:25:00,18.0,18.01,17.98,17.98,55800.0,12.8277,12.8348,12.8135,12.8135,55800.0
2011-06-15 14:30:00,17.98,18.03,17.98,18.03,30600.0,12.8135,12.8491,12.8135,12.8491,30600.0
2011-06-15 14:35:00,18.03,18.05,18.02,18.04,17600.0,12.8491,12.8633,12.842,12.8562,17600.0
2011-06-15 14:40:00,18.04,18.04,18.02,18.02,24400.0,12.8562,12.8562,12.842,12.842,24400.0
2011-06-15 14:45:00,18.02,18.06,18.0,18.04,56800.0,12.842,12.8705,12.8277,12.8562,56800.0
2011-06-15 14:50:00,18.03,18.03,18.0,18.0,53800.0,12.8491,12.8491,12.8277,12.8277,53800.0
2011-06-15 14:55:00,18.0,18.02,18.0,18.0,21600.0,12.8277,12.842,12.8277,12.8277,21600.0
2011-06-15 15:00:00,18.0,18.03,17.99,18.0,39800.0,12.8277,12.8491,12.8206,12.8277,39800.0
2011-06-15 15:05:00,18.0,18.0,17.98,17.98,27600.0,12.8277,12.8277,12.8135,12.8135,27600.0
2011-06-15 15:10:00,17.98,18.01,17.97,18.0,49600.0,12.8135,12.8348,12.8063,12.8277,49600.0
2011-06-15 15:15:00,18.01,18.02,18.0,18.01,42000.0,12.8348,12.842,12.8277,12.8348,42000.0
2011-06-15 15:20:00,18.01,18.04,17.99,18.01,38400.0,12.8348,12.8562,12.8206,12.8348,38400.0
2011-06-15 15:25:00,18.02,18.04,18.0,18.02,69200.0,12.842,12.8562,12.8277,12.842,69200.0
2011-06-15 15:30:00,18.02,18.02,18.0,18.02,32200.0,12.842,12.842,12.8277,12.842,32200.0
2011-06-15 15:35:00,18.02,18.02,18.0,18.02,41200.0,12.842,12.842,12.8277,12.842,41200.0
2011-06-15 15:40:00,18.02,18.04,18.0,18.03,60200.0,12.842,12.8562,12.8277,12.8491,60200.0
2011-06-15 15:45:00,18.03,18.07,18.03,18.05,91000.0,12.8491,12.8776,12.8491,12.8633,91000.0
2011-06-15 15:50:00,18.05,18.06,18.03,18.06,214000.0,12.8633,12.8705,12.8491,12.8705,214000.0
2011-06-15 15:55:00,18.06,18.06,18.04,18.04,256000.0,12.8705,12.8705,12.8562,12.8562,256000.0
2011-06-16 09:30:00,18.04,18.07,17.99,17.99,48800.0,12.8562,12.8776,12.8206,12.8206,48800.0
2011-06-16 09:35:00,17.99,17.99,17.92,17.97,42200.0,12.8206,12.8206,12.7707,12.8063,42200.0
2011-06-16 09:40:00,17.98,17.99,17.94,17.99,66800.0,12.8135,12.8206,12.785,12.8206,66800.0
2011-06-16 09:45:00,17.98,17.99,17.93,17.93,37400.0,12.8135,12.8206,12.7778,12.7778,37400.0
2011-06-16 09:50:00,17.93,17.98,17.93,17.97,18400.0,12.7778,12.8135,12.7778,12.8063,18400.0
2011-06-16 09:55:00,17.97,17.97,17.95,17.95,15000.0,12.8063,12.8063,12.7921,12.7921,15000.0
2011-06-16 10:00:00,17.95,18.0,17.89,18.0,104000.0,12.7921,12.8277,12.7493,12.8277,104000.0
2011-06-16 10:05:00,18.0,18.0,17.96,17.99,40400.0,12.8277,12.8277,12.7992,12.8206,40400.0
2011-06-16 10:10:00,18.0,18.05,17.99,18.04,49600.0,12.8277,12.8633,12.8206,12.8562,49600.0
2011-06-16 10:15:00,18.04,18.05,18.02,18.03,39400.0,12.8562,12.8633,12.842,12.8491,39400.0
2011-06-16 10:20:00,18.03,18.03,18.0,18.03,24800.0,12.8491,12.8491,12.8277,12.8491,24800.0
2011-06-16 10:25:00,18.03,18.05,18.01,18.02,48000.0,12.8491,12.8633,12.8348,12.842,48000.0
2011-06-16 10:30:00,18.02,18.03,18.0,18.02,25200.0,12.842,12.8491,12.8277,12.842,25200.0
2011-06-16 10:35:00,18.02,18.07,18.02,18.07,34800.0,12.842,12.8776,12.842,12.8776,34800.0
2011-06-16 10:40:00,18.06,18.07,18.06,18.06,26000.0,12.8705,12.8776,12.8705,12.8705,26000.0
2011-06-16 10:45:00,18.06,18.07,18.05,18.06,15400.0,12.8705,12.8776,12.8633,12.8705,15400.0
2011-06-16 10:50:00,18.06,18.07,18.05,18.05,21200.0,12.8705,12.8776,12.8633,12.8633,21200.0
2011-06-16 10:55:00,18.06,18.06,18.04,18.04,9200.0,12.8705,12.8705,12.8562,12.8562,9200.0
2011-06-16 11:00:00,18.04,18.04,17.99,18.0,59400.0,12.8562,12.8562,12.8206,12.8277,59400.0
2011-06-16 11:05:00,18.0,18.0,17.98,18.0,48400.0,12.8277,12.8277,12.8135,12.8277,48400.0
2011-06-16 11:10:00,18.0,18.02,17.99,18.02,15200.0,12.8277,12.842,12.8206,12.842,15200.0
2011-06-16 11:15:00,18.01,18.03,17.99,18.03,54600.0,12.8348,12.8491,12.8206,12.8491,54600.0
2011-06-16 11:20:00,18.03,18.04,18.0,18.01,22000.0,12.8491,12.8562,12.8277,12.8348,22000.0
2011-06-16 11:25:00,18.01,18.02,18.0,18.0,16200.0,12.8348,12.842,12.8277,12.8277,16200.0
2011-06-16 11:30:00,18.01,18.02,17.99,17.99,20200.0,12.8348,12.842,12.8206,12.8206,20200.0
2011-06-16 11:35:00,17.99,18.0,17.97,17.98,26600.0,12.8206,12.8277,12.8063,12.8135,26600.0
2011-06-16 11:40:00,17.98,17.98,17.96,17.96,15600.0,12.8135,12.8135,12.7992,12.7992,15600.0
2011-06-16 11:45:00,17.96,17.98,17.95,17.95,43200.0,12.7992,12.8135,12.7921,12.7921,43200.0
2011-06-16 11:50:00,17.93,17.97,17.93,17.97,16800.0,12.7778,12.8063,12.7778,12.8063,16800.0
2011-06-16 11:55:00,17.97,17.98,17.96,17.97,11200.0,12.8063,12.8135,12.7992,12.8063,11200.0
2011-06-16 12:00:00,17.97,17.99,17.97,17.99,9800.0,12.8063,12.8206,12.8063,12.8206,9800.0
2011-06-16 12:05:00,17.99,17.99,17.97,17.97,6800.0,12.8206,12.8206,12.8063,12.8063,6800.0
2011-06-16 12:10:00,17.97,17.98,17.97,17.97,12800.0,12.8063,12.8135,12.8063,12.8063,12800.0
2011-06-16 12:15:00,17.97,17.97,17.96,17.97,9000.0,12.8063,12.8063,12.7992,12.8063,9000.0
2011-06-16 12:20:00,17.96,17.98,17.96,17.96,18200.0,12.7992,12.8135,12.7992,12.7992,18200.0
2011-06-16 12:25:00,17.96,17.98,17.96,17.98,13000.0,12.7992,12.8135,12.7992,12.8135,13000.0
2011-06-16 12:30:00,17.98,17.99,17.98,17.98,12800.0,12.8135,12.8206,12.8135,12.8135,12800.0
2011-06-16 12:35:00,17.98,17.98,17.97,17.97,10000.0,12.8135,12.8135,12.8063,12.8063,10000.0
2011-06-16 12:40:00,17.98,17.98,17.97,17.98,7400.0,12.8135,12.8135,12.8063,12.8135,7400.0
2011-06-16 12:45:00,17.98,18.0,17.98,17.99,36800.0,12.8135,12.8277,12.8135,12.8206,36800.0
2011-06-16 12:50:00,17.99,18.0,17.99,18.0,22200.0,12.8206,12.8277,12.8206,12.8277,22200.0
2011-06-16 12:55:00,18.0,18.0,17.99,17.99,25400.0,12.8277,12.8277,12.8206,12.8206,25400.0
2011-06-16 13:00:00,17.99,18.0,17.99,18.0,45600.0,12.8206,12.8277,12.8206,12.8277,45600.0
2011-06-16 13:05:00,18.0,18.0,17.99,18.0,12000.0,12.8277,12.8277,12.8206,12.8277,12000.0
2011-06-16 13:10:00,18.0,18.0,17.99,17.99,23800.0,12.8277,12.8277,12.8206,12.8206,23800.0
2011-06-16 13:15:00,17.99,18.01,17.99,18.0,14400.0,12.8206,12.8348,12.8206,12.8277,14400.0
2011-06-16 13:20:00,18.0,18.0,17.99,18.0,19600.0,12.8277,12.8277,12.8206,12.8277,19600.0
2011-06-16 13:25:00,18.0,18.0,17.98,17.98,15600.0,12.8277,12.8277,12.8135,12.8135,15600.0
2011-06-16 13:30:00,17.98,17.98,17.95,17.95,25600.0,12.8135,12.8135,12.7921,12.7921,25600.0
2011-06-16 13:35:00,17.95,17.96,17.93,17.94,10800.0,12.7921,12.7992,12.7778,12.785,10800.0
2011-06-16 13:40:00,17.94,17.94,17.93,17.93,26800.0,12.785,12.785,12.7778,12.7778,26800.0
2011-06-16 13:45:00,17.93,17.95,17.93,17.95,15000.0,12.7778,12.7921,12.7778,12.7921,15000.0
2011-06-16 13:50:00,17.95,17.95,17.92,17.93,19400.0,12.7921,12.7921,12.7707,12.7778,19400.0
2011-06-16 13:55:00,17.93,17.93,17.91,17.91,26800.0,12.7778,12.7778,12.7636,12.7636,26800.0
2011-06-16 14:00:00,17.91,17.93,17.91,17.93,19800.0,12.7636,12.7778,12.7636,12.7778,19800.0
2011-06-16 14:05:00,17.93,17.93,17.91,17.92,24400.0,12.7778,12.7778,12.7636,12.7707,24400.0
2011-06-16 14:10:00,17.92,17.93,17.9,17.9,38600.0,12.7707,12.7778,12.7564,12.7564,38600.0
2011-06-16 14:15:00,17.9,17.91,17.89,17.89,33200.0,12.7564,12.7636,12.7493,12.7493,33200.0
2011-06-16 14:20:00,17.89,17.9,17.86,17.86,64600.0,12.7493,12.7564,12.7279,12.7279,64600.0
2011-06-16 14:25:00,17.87,17.88,17.86,17.86,26600.0,12.7351,12.7422,12.7279,12.7279,26600.0
2011-06-16 14:30:00,17.86,17.87,17.84,17.85,53000.0,12.7279,12.7351,12.7137,12.7208,53000.0
2011-06-16 14:35:00,17.85,17.85,17.82,17.82,67800.0,12.7208,12.7208,12.6994,12.6994,67800.0
2011-06-16 14:40:00,17.82,17.83,17.8,17.81,66800.0,12.6994,12.7066,12.6852,12.6923,66800.0
2011-06-16 14:45:00,17.8,17.81,17.77,17.77,88800.0,12.6852,12.6923,12.6638,12.6638,88800.0
2011-06-16 14:50:00,17.78,17.8,17.76,17.79,74000.0,12.6709,12.6852,12.6567,12.6781,74000.0
2011-06-16 14:55:00,17.78,17.82,17.78,17.81,32200.0,12.6709,12.6994,12.6709,12.6923,32200.0
2011-06-16 15:00:00,17.81,17.82,17.81,17.82,43400.0,12.6923,12.6994,12.6923,12.6994,43400.0
2011-06-16 15:05:00,17.82,17.85,17.81,17.85,43000.0,12.6994,12.7208,12.6923,12.7208,43000.0
2011-06-16 15:10:00,17.84,17.86,17.83,17.86,46200.0,12.7137,12.7279,12.7066,12.7279,46200.0
2011-06-16 15:15:00,17.86,17.86,17.85,17.86,41000.0,12.7279,12.7279,12.7208,12.7279,41000.0
2011-06-16 15:20:00,17.86,17.89,17.86,17.88,53400.0,12.7279,12.7493,12.7279,12.7422,53400.0
2011-06-16 15:25:00,17.88,17.9,17.87,17.87,40800.0,12.7422,12.7564,12.7351,12.7351,40800.0
2011-06-16 15:30:00,17.87,17.9,17.86,17.88,82200.0,12.7351,12.7564,12.7279,12.7422,82200.0
2011-06-16 15:35:00,17.89,17.9,17.88,17.89,48200.0,12.7493,12.7564,12.7422,12.7493,48200.0
2011-06-16 15:40:00,17.89,17.9,17.88,17.88,53200.0,12.7493,12.7564,12.7422,12.7422,53200.0
2011-06-16 15:45:00,17.88,17.9,17.88,17.9,105000.0,12.7422,12.7564,12.7422,12.7564,105000.0
2011-06-16 15:50:00,17.9,17.92,17.89,17.92,100200.0,12.7564,12.7707,12.7493,12.7707,100200.0
2011-06-16 15:55:00,17.92,17.93,17.91,17.92,199800.0,12.7707,12.7778,12.7636,12.7707,199800.0
2011-06-17 09:30:00,18.06,18.08,17.93,17.93,823800.0,12.8705,12.8847,12.7778,12.7778,823800.0
2011-06-17 09:35:00,17.95,17.97,17.86,17.86,74800.0,12.7921,12.8063,12.7279,12.7279,74800.0
2011-06-17 09:40:00,17.86,17.86,17.78,17.8,66400.0,12.7279,12.7279,12.6709,12.6852,66400.0
2011-06-17 09:45:00,17.8,17.85,17.79,17.82,50000.0,12.6852,12.7208,12.6781,12.6994,50000.0
2011-06-17 09:50:00,17.82,17.84,17.8,17.83,45200.0,12.6994,12.7137,12.6852,12.7066,45200.0
2011-06-17 09:55:00,17.82,17.84,17.81,17.81,31600.0,12.6994,12.7137,12.6923,12.6923,31600.0
2011-06-17 10:00:00,17.82,17.89,17.82,17.88,75000.0,12.6994,12.7493,12.6994,12.7422,75000.0
2011-06-17 10:05:00,17.88,17.89,17.85,17.86,73000.0,12.7422,12.7493,12.7208,12.7279,73000.0
2011-06-17 10:10:00,17.86,17.92,17.86,17.89,62400.0,12.7279,12.7707,12.7279,12.7493,62400.0
2011-06-17 10:15:00,17.9,17.91,17.86,17.86,53200.0,12.7564,12.7636,12.7279,12.7279,53200.0
2011-06-17 10:20:00,17.86,17.88,17.84,17.84,63000.0,12.7279,12.7422,12.7137,12.7137,63000.0
2011-06-17 10:25:00,17.84,17.85,17.78,17.78,82200.0,12.7137,12.7208,12.6709,12.6709,82200.0
2011-06-17 10:30:00,17.78,17.81,17.76,17.81,26400.0,12.6709,12.6923,12.6567,12.6923,26400.0
2011-06-17 10:35:00,17.82,17.87,17.82,17.87,33200.0,12.6994,12.7351,12.6994,12.7351,33200.0
2011-06-17 10:40:00,17.88,17.9,17.86,17.88,44600.0,12.7422,12.7564,12.7279,12.7422,44600.0
2011-06-17 10:45:00,17.88,17.93,17.88,17.93,27800.0,12.7422,12.7778,12.7422,12.7778,27800.0
2011-06-17 10:50:00,17.93,17.96,17.93,17.94,36400.0,12.7778,12.7992,12.7778,12.785,36400.0
2011-06-17 10:55:00,17.93,17.95,17.92,17.92,21600.0,12.7778,12.7921,12.7707,12.7707,21600.0
2011-06-17 11:00:00,17.92,17.92,17.87,17.88,26000.0,12.7707,12.7707,12.7351,12.7422,26000.0
2011-06-17 11:05:00,17.88,17.9,17.87,17.89,18000.0,12.7422,12.7564,12.7351,12.7493,18000.0
2011-06-17 11:10:00,17.89,17.92,17.88,17.91,10200.0,12.7493,12.7707,12.7422,12.7636,10200.0
2011-06-17 11:15:00,17.91,17.93,17.91,17.93,14200.0,12.7636,12.7778,12.7636,12.7778,14200.0
2011-06-17 11:20:00,17.93,17.96,17.93,17.93,26600.0,12.7778,12.7992,12.7778,12.7778,26600.0
2011-06-17 11:25:00,17.94,18.0,17.94,17.98,46800.0,12.785,12.8277,12.785,12.8135,46800.0
2011-06-17 11:30:00,17.98,17.99,17.94,17.96,24200.0,12.8135,12.8206,12.785,12.7992,24200.0
2011-06-17 11:35:00,17.96,17.97,17.95,17.96,20800.0,12.7992,12.8063,12.7921,12.7992,20800.0
2011-06-17 11:40:00,17.95,17.97,17.95,17.96,41400.0,12.7921,12.8063,12.7921,12.7992,41400.0
2011-06-17 11:45:00,17.95,17.96,17.93,17.96,18000.0,12.7921,12.7992,12.7778,12.7992,18000.0
2011-06-17 11:50:00,17.96,17.96,17.95,17.95,38600.0,12.7992,12.7992,12.7921,12.7921,38600.0
2011-06-17 11:55:00,17.96,17.97,17.95,17.96,17200.0,12.7992,12.8063,12.7921,12.7992,17200.0
2011-06-17 12:00:00,17.95,17.96,17.95,17.95,16600.0,12.7921,12.7992,12.7921,12.7921,16600.0
2011-06-17 12:05:00,17.95,17.95,17.93,17.93,12400.0,12.7921,12.7921,12.7778,12.7778,12400.0
2011-06-17 12:10:00,17.93,17.94,17.93,17.93,14600.0,12.7778,12.785,12.7778,12.7778,14600.0
2011-06-17 12:15:00,17.93,17.93,17.93,17.93,18400.0,12.7778,12.7778,12.7778,12.7778,18400.0
2011-06-17 12:20:00,17.93,17.93,17.85,17.86,96800.0,12.7778,12.7778,12.7208,12.7279,96800.0
2011-06-17 12:25:00,17.87,17.87,17.83,17.84,53600.0,12.7351,12.7351,12.7066,12.7137,53600.0
2011-06-17 12:30:00,17.84,17.84,17.83,17.83,19400.0,12.7137,12.7137,12.7066,12.7066,19400.0
2011-06-17 12:35:00,17.83,17.84,17.81,17.83,46600.0,12.7066,12.7137,12.6923,12.7066,46600.0
2011-06-17 12:40:00,17.82,17.83,17.81,17.83,53600.0,12.6994,12.7066,12.6923,12.7066,53600.0
2011-06-17 12:45:00,17.83,17.84,17.83,17.84,8000.0,12.7066,12.7137,12.7066,12.7137,8000.0
2011-06-17 12:50:00,17.83,17.83,17.8,17.8,20400.0,12.7066,12.7066,12.6852,12.6852,20400.0
2011-06-17 12:55:00,17.8,17.83,17.8,17.82,17400.0,12.6852,12.7066,12.6852,12.6994,17400.0
2011-06-17 13:00:00,17.82,17.83,17.82,17.82,12600.0,12.6994,12.7066,12.6994,12.6994,12600.0
2011-06-17 13:05:00,17.83,17.83,17.79,17.82,34000.0,12.7066,12.7066,12.6781,12.6994,34000.0
2011-06-17 13:10:00,17.82,17.83,17.81,17.81,12400.0,12.6994,12.7066,12.6923,12.6923,12400.0
2011-06-17 13:15:00,17.8,17.8,17.78,17.78,10600.0,12.6852,12.6852,12.6709,12.6709,10600.0
2011-06-17 13:20:00,17.78,17.79,17.76,17.79,18400.0,12.6709,12.6781,12.6567,12.6781,18400.0
2011-06-17 13:25:00,17.78,17.8,17.77,17.79,18000.0,12.6709,12.6852,12.6638,12.6781,18000.0
2011-06-17 13:30:00,17.8,17.83,17.8,17.82,18000.0,12.6852,12.7066,12.6852,12.6994,18000.0
2011-06-17 13:35:00,17.81,17.85,17.81,17.85,40200.0,12.6923,12.7208,12.6923,12.7208,40200.0
2011-06-17 13:40:00,17.86,17.86,17.82,17.82,35200.0,12.7279,12.7279,12.6994,12.6994,35200.0
2011-06-17 13:45:00,17.83,17.83,17.81,17.82,16400.0,12.7066,12.7066,12.6923,12.6994,16400.0
2011-06-17 13:50:00,17.82,17.82,17.79,17.8,29400.0,12.6994,12.6994,12.6781,12.6852,29400.0
2011-06-17 13:55:00,17.8,17.85,17.79,17.84,24400.0,12.6852,12.7208,12.6781,12.7137,24400.0
2011-06-17 14:00:00,17.83,17.85,17.83,17.84,46800.0,12.7066,12.7208,12.7066,12.7137,46800.0
2011-06-17 14:05:00,17.85,17.86,17.83,17.84,15600.0,12.7208,12.7279,12.7066,12.7137,15600.0
2011-06-17 14:10:00,17.84,17.85,17.83,17.84,9800.0,12.7137,12.7208,12.7066,12.7137,9800.0
2011-06-17 14:15:00,17.84,17.86,17.84,17.86,21200.0,12.7137,12.7279,12.7137,12.7279,21200.0
2011-06-17 14:20:00,17.86,17.86,17.85,17.85,10800.0,12.7279,12.7279,12.7208,12.7208,10800.0
2011-06-17 14:25:00,17.85,17.9,17.85,17.9,15600.0,12.7208,12.7564,12.7208,12.7564,15600.0
2011-06-17 14:30:00,17.9,17.9,17.88,17.88,13200.0,12.7564,12.7564,12.7422,12.7422,13200.0
2011-06-17 14:35:00,17.88,17.88,17.87,17.88,11200.0,12.7422,12.7422,12.7351,12.7422,11200.0
2011-06-17 14:40:00,17.89,17.89,17.87,17.88,27000.0,12.7493,12.7493,12.7351,12.7422,27000.0
2011-06-17 14:45:00,17.88,17.9,17.86,17.9,43400.0,12.7422,12.7564,12.7279,12.7564,43400.0
2011-06-17 14:50:00,17.9,17.9,17.89,17.89,8400.0,12.7564,12.7564,12.7493,12.7493,8400.0
2011-06-17 14:55:00,17.89,17.89,17.88,17.88,16600.0,12.7493,12.7493,12.7422,12.7422,16600.0
2011-06-17 15:00:00,17.88,17.89,17.88,17.89,25000.0,12.7422,12.7493,12.7422,12.7493,25000.0
2011-06-17 15:05:00,17.88,17.89,17.87,17.88,17800.0,12.7422,12.7493,12.7351,12.7422,17800.0
2011-06-17 15:10:00,17.88,17.88,17.86,17.86,25600.0,12.7422,12.7422,12.7279,12.7279,25600.0
2011-06-17 15:15:00,17.86,17.86,17.81,17.83,78800.0,12.7279,12.7279,12.6923,12.7066,78800.0
2011-06-17 15:20:00,17.83,17.85,17.83,17.84,43200.0,12.7066,12.7208,12.7066,12.7137,43200.0
2011-06-17 15:25:00,17.85,17.85,17.83,17.83,37200.0,12.7208,12.7208,12.7066,12.7066,37200.0
2011-06-17 15:30:00,17.83,17.84,17.83,17.83,22400.0,12.7066,12.7137,12.7066,12.7066,22400.0
2011-06-17 15:35:00,17.83,17.88,17.82,17.86,87400.0,12.7066,12.7422,12.6994,12.7279,87400.0
2011-06-17 15:40:00,17.86,17.89,17.86,17.88,57000.0,12.7279,12.7493,12.7279,12.7422,57000.0
2011-06-17 15:45:00,17.88,17.89,17.86,17.88,105800.0,12.7422,12.7493,12.7279,12.7422,105800.0
2011-06-17 15:50:00,17.88,17.88,17.86,17.88,116000.0,12.7422,12.7422,12.7279,12.7422,116000.0
2011-06-17 15:55:00,17.88,17.88,17.84,17.84,215200.0,12.7422,12.7422,12.7137,12.7137,215200.0
2011-06-20 09:30:00,17.83,17.9,17.82,17.89,96600.0,12.7066,12.7564,12.6994,12.7493,96600.0
2011-06-20 09:35:00,17.89,17.89,17.84,17.86,45400.0,12.7493,12.7493,12.7137,12.7279,45400.0
2011-06-20 09:40:00,17.86,17.92,17.85,17.91,118800.0,12.7279,12.7707,12.7208,12.7636,118800.0
2011-06-20 09:45:00,17.91,18.05,17.89,18.0,221200.0,12.7636,12.8633,12.7493,12.8277,221200.0
2011-06-20 09:50:00,18.0,18.03,18.0,18.03,101200.0,12.8277,12.8491,12.8277,12.8491,101200.0
2011-06-20 09:55:00,18.03,18.06,18.0,18.0,84200.0,12.8491,12.8705,12.8277,12.8277,84200.0
2011-06-20 10:00:00,18.0,18.03,17.96,17.97,79400.0,12.8277,12.8491,12.7992,12.8063,79400.0
2011-06-20 10:05:00,17.97,17.98,17.95,17.97,54600.0,12.8063,12.8135,12.7921,12.8063,54600.0
2011-06-20 10:10:00,17.97,18.01,17.96,17.96,58800.0,12.8063,12.8348,12.7992,12.7992,58800.0
2011-06-20 10:15:00,17.96,18.0,17.96,18.0,62000.0,12.7992,12.8277,12.7992,12.8277,62000.0
2011-06-20 10:20:00,18.0,18.03,17.99,18.0,45200.0,12.8277,12.8491,12.8206,12.8277,45200.0
2011-06-20 10:25:00,18.0,18.02,17.99,18.01,97800.0,12.8277,12.842,12.8206,12.8348,97800.0
2011-06-20 10:30:00,18.01,18.03,18.0,18.0,22400.0,12.8348,12.8491,12.8277,12.8277,22400.0
2011-06-20 10:35:00,18.0,18.01,17.98,17.98,18600.0,12.8277,12.8348,12.8135,12.8135,18600.0
2011-06-20 10:40:00,17.97,18.02,17.97,18.02,26400.0,12.8063,12.842,12.8063,12.842,26400.0
2011-06-20 10:45:00,18.02,18.04,18.0,18.0,22000.0,12.842,12.8562,12.8277,12.8277,22000.0
2011-06-20 10:50:00,18.0,18.01,17.98,17.99,25800.0,12.8277,12.8348,12.8135,12.8206,25800.0
2011-06-20 10:55:00,17.99,17.99,17.96,17.96,19800.0,12.8206,12.8206,12.7992,12.7992,19800.0
2011-06-20 11:00:00,17.96,17.99,17.96,17.99,10800.0,12.7992,12.8206,12.7992,12.8206,10800.0
2011-06-20 11:05:00,17.99,18.0,17.99,18.0,25600.0,12.8206,12.8277,12.8206,12.8277,25600.0
2011-06-20 11:10:00,18.0,18.0,18.0,18.0,38200.0,12.8277,12.8277,12.8277,12.8277,38200.0
2011-06-20 11:15:00,18.0,18.01,18.0,18.0,20800.0,12.8277,12.8348,12.8277,12.8277,20800.0
2011-06-20 11:20:00,18.0,18.02,17.99,18.01,52800.0,12.8277,12.842,12.8206,12.8348,52800.0
2011-06-20 11:25:00,18.02,18.03,18.01,18.03,25800.0,12.842,12.8491,12.8348,12.8491,25800.0
2011-06-20 11:30:00,18.03,18.05,18.02,18.02,31400.0,12.8491,12.8633,12.842,12.842,31400.0
2011-06-20 11:35:00,18.02,18.02,18.01,18.02,13200.0,12.842,12.842,12.8348,12.842,13200.0
2011-06-20 11:40:00,18.02,18.06,18.02,18.05,28000.0,12.842,12.8705,12.842,12.8633,28000.0
2011-06-20 11:45:00,18.06,18.08,18.06,18.07,42400.0,12.8705,12.8847,12.8705,12.8776,42400.0
2011-06-20 11:50:00,18.08,18.09,18.06,18.07,20000.0,12.8847,12.8918,12.8705,12.8776,20000.0
2011-06-20 11:55:00,18.07,18.09,18.06,18.09,19400.0,12.8776,12.8918,12.8705,12.8918,19400.0
2011-06-20 12:00:00,18.09,18.11,18.08,18.08,105600.0,12.8918,12.9061,12.8847,12.8847,105600.0
2011-06-20 12:05:00,18.08,18.09,18.07,18.07,30000.0,12.8847,12.8918,12.8776,12.8776,30000.0
2011-06-20 12:10:00,18.07,18.07,18.06,18.06,24400.0,12.8776,12.8776,12.8705,12.8705,24400.0
2011-06-20 12:15:00,18.06,18.06,18.05,18.06,19400.0,12.8705,12.8705,12.8633,12.8705,19400.0
2011-06-20 12:20:00,18.06,18.06,18.04,18.05,56600.0,12.8705,12.8705,12.8562,12.8633,56600.0
2011-06-20 12:25:00,18.05,18.1,18.05,18.1,54600.0,12.8633,12.899,12.8633,12.899,54600.0
2011-06-20 12:30:00,18.1,18.1,18.09,18.1,30800.0,12.899,12.899,12.8918,12.899,30800.0
2011-06-20 12:35:00,18.1,18.1,18.1,18.1,4600.0,12.899,12.899,12.899,12.899,4600.0
2011-06-20 12:40:00,18.1,18.1,18.09,18.1,11800.0,12.899,12.899,12.8918,12.899,11800.0
2011-06-20 12:45:00,18.1,18.11,18.1,18.1,7200.0,12.899,12.9061,12.899,12.899,7200.0
2011-06-20 12:50:00,18.1,18.11,18.09,18.1,31000.0,12.899,12.9061,12.8918,12.899,31000.0
2011-06-20 12:55:00,18.09,18.1,18.09,18.09,15000.0,12.8918,12.899,12.8918,12.8918,15000.0
2011-06-20 13:00:00,18.09,18.11,18.09,18.1,21000.0,12.8918,12.9061,12.8918,12.899,21000.0
2011-06-20 13:05:00,18.1,18.1,18.08,18.1,24200.0,12.899,12.899,12.8847,12.899,24200.0
2011-06-20 13:10:00,18.11,18.11,18.08,18.08,14200.0,12.9061,12.9061,12.8847,12.8847,14200.0
2011-06-20 13:15:00,18.08,18.1,18.07,18.1,19200.0,12.8847,12.899,12.8776,12.899,19200.0
2011-06-20 13:20:00,18.09,18.1,18.09,18.09,9800.0,12.8918,12.899,12.8918,12.8918,9800.0
2011-06-20 13:25:00,18.09,18.09,18.06,18.07,36400.0,12.8918,12.8918,12.8705,12.8776,36400.0
2011-06-20 13:30:00,18.07,18.09,18.06,18.09,22200.0,12.8776,12.8918,12.8705,12.8918,22200.0
2011-06-20 13:35:00,18.08,18.09,18.08,18.08,18200.0,12.8847,12.8918,12.8847,12.8847,18200.0
2011-06-20 13:40:00,18.08,18.08,18.07,18.07,27200.0,12.8847,12.8847,12.8776,12.8776,27200.0
2011-06-20 13:45:00,18.07,18.08,18.06,18.07,40200.0,12.8776,12.8847,12.8705,12.8776,40200.0
2011-06-20 13:50:00,18.06,18.07,18.06,18.06,14400.0,12.8705,12.8776,12.8705,12.8705,14400.0
2011-06-20 13:55:00,18.07,18.07,18.06,18.07,32200.0,12.8776,12.8776,12.8705,12.8776,32200.0
2011-06-20 14:00:00,18.07,18.09,18.07,18.08,33800.0,12.8776,12.8918,12.8776,12.8847,33800.0
2011-06-20 14:05:00,18.08,18.09,18.08,18.09,14800.0,12.8847,12.8918,12.8847,12.8918,14800.0
2011-06-20 14:10:00,18.09,18.09,18.07,18.09,21000.0,12.8918,12.8918,12.8776,12.8918,21000.0
2011-06-20 14:15:00,18.08,18.09,18.07,18.09,16600.0,12.8847,12.8918,12.8776,12.8918,16600.0
2011-06-20 14:20:00,18.09,18.09,18.07,18.08,30000.0,12.8918,12.8918,12.8776,12.8847,30000.0
2011-06-20 14:25:00,18.08,18.08,18.07,18.07,24600.0,12.8847,12.8847,12.8776,12.8776,24600.0
2011-06-20 14:30:00,18.08,18.08,18.07,18.08,34600.0,12.8847,12.8847,12.8776,12.8847,34600.0
2011-06-20 14:35:00,18.09,18.09,18.06,18.06,25800.0,12.8918,12.8918,12.8705,12.8705,25800.0
2011-06-20 14:40:00,18.06,18.06,18.05,18.06,27400.0,12.8705,12.8705,12.8633,12.8705,27400.0
2011-06-20 14:45:00,18.06,18.09,18.06,18.06,52600.0,12.8705,12.8918,12.8705,12.8705,52600.0
2011-06-20 14:50:00,18.06,18.07,18.04,18.04,27800.0,12.8705,12.8776,12.8562,12.8562,27800.0
2011-06-20 14:55:00,18.05,18.05,18.04,18.05,17600.0,12.8633,12.8633,12.8562,12.8633,17600.0
2011-06-20 15:00:00,18.05,18.05,18.03,18.03,50800.0,12.8633,12.8633,12.8491,12.8491,50800.0
2011-06-20 15:05:00,18.03,18.04,18.02,18.02,35000.0,12.8491,12.8562,12.842,12.842,35000.0
2011-06-20 15:10:00,18.02,18.02,17.99,17.99,55200.0,12.842,12.842,12.8206,12.8206,55200.0
2011-06-20 15:15:00,17.99,18.0,17.98,17.98,40800.0,12.8206,12.8277,12.8135,12.8135,40800.0
2011-06-20 15:20:00,17.98,17.98,17.97,17.97,38600.0,12.8135,12.8135,12.8063,12.8063,38600.0
2011-06-20 15:25:00,17.98,17.98,17.96,17.96,47000.0,12.8135,12.8135,12.7992,12.7992,47000.0
2011-06-20 15:30:00,17.97,17.99,17.96,17.99,50800.0,12.8063,12.8206,12.7992,12.8206,50800.0
2011-06-20 15:35:00,17.99,18.01,17.98,18.0,79000.0,12.8206,12.8348,12.8135,12.8277,79000.0
2011-06-20 15:40:00,18.0,18.0,17.99,17.99,54600.0,12.8277,12.8277,12.8206,12.8206,54600.0
2011-06-20 15:45:00,18.0,18.02,17.99,18.0,121200.0,12.8277,12.842,12.8206,12.8277,121200.0
2011-06-20 15:50:00,18.0,18.0,17.97,17.97,136800.0,12.8277,12.8277,12.8063,12.8063,136800.0
2011-06-20 15:55:00,17.97,18.0,17.97,18.0,179400.0,12.8063,12.8277,12.8063,12.8277,179400.0
2011-06-21 09:30:00,18.09,18.1,17.92,17.99,119000.0,12.8918,12.899,12.7707,12.8206,119000.0
2011-06-21 09:35:00,17.99,18.0,17.92,18.0,65600.0,12.8206,12.8277,12.7707,12.8277,65600.0
2011-06-21 09:40:00,17.99,18.06,17.97,18.06,54200.0,12.8206,12.8705,12.8063,12.8705,54200.0
2011-06-21 09:45:00,18.05,18.1,18.05,18.1,27000.0,12.8633,12.899,12.8633,12.899,27000.0
2011-06-21 09:50:00,18.09,18.18,18.09,18.18,39200.0,12.8918,12.956,12.8918,12.956,39200.0
2011-06-21 09:55:00,18.18,18.2,18.16,18.18,47600.0,12.956,12.9702,12.9417,12.956,47600.0
2011-06-21 10:00:00,18.19,18.23,18.17,18.17,110000.0,12.9631,12.9916,12.9489,12.9489,110000.0
2011-06-21 10:05:00,18.18,18.23,18.17,18.22,50000.0,12.956,12.9916,12.9489,12.9845,50000.0
2011-06-21 10:10:00,18.23,18.24,18.2,18.2,92800.0,12.9916,12.9987,12.9702,12.9702,92800.0
2011-06-21 10:15:00,18.21,18.24,18.2,18.22,81400.0,12.9774,12.9987,12.9702,12.9845,81400.0
2011-06-21 10:20:00,18.22,18.3,18.22,18.3,62200.0,12.9845,13.0415,12.9845,13.0415,62200.0
2011-06-21 10:25:00,18.29,18.32,18.29,18.32,56600.0,13.0344,13.0558,13.0344,13.0558,56600.0
2011-06-21 10:30:00,18.32,18.34,18.31,18.31,73200.0,13.0558,13.07,13.0486,13.0486,73200.0
2011-06-21 10:35:00,18.31,18.31,18.28,18.29,39800.0,13.0486,13.0486,13.0273,13.0344,39800.0
2011-06-21 10:40:00,18.3,18.31,18.28,18.31,21000.0,13.0415,13.0486,13.0273,13.0486,21000.0
2011-06-21 10:45:00,18.31,18.34,18.31,18.32,52200.0,13.0486,13.07,13.0486,13.0558,52200.0
2011-06-21 10:50:00,18.32,18.32,18.3,18.31,43000.0,13.0558,13.0558,13.0415,13.0486,43000.0
2011-06-21 10:55:00,18.31,18.31,18.29,18.31,55400.0,13.0486,13.0486,13.0344,13.0486,55400.0
2011-06-21 11:00:00,18.31,18.35,18.29,18.35,38400.0,13.0486,13.0771,13.0344,13.0771,38400.0
2011-06-21 11:05:00,18.35,18.36,18.34,18.36,58200.0,13.0771,13.0843,13.07,13.0843,58200.0
2011-06-21 11:10:00,18.35,18.36,18.34,18.34,62400.0,13.0771,13.0843,13.07,13.07,62400.0
2011-06-21 11:15:00,18.34,18.36,18.34,18.34,106400.0,13.07,13.0843,13.07,13.07,106400.0
2011-06-21 11:20:00,18.34,18.36,18.33,18.36,32400.0,13.07,13.0843,13.0629,13.0843,32400.0
2011-06-21 11:25:00,18.36,18.36,18.35,18.36,43600.0,13.0843,13.0843,13.0771,13.0843,43600.0
2011-06-21 11:30:00,18.36,18.38,18.35,18.38,24400.0,13.0843,13.0985,13.0771,13.0985,24400.0
2011-06-21 11:35:00,18.38,18.38,18.36,18.38,32000.0,13.0985,13.0985,13.0843,13.0985,32000.0
2011-06-21 11:40:00,18.37,18.38,18.36,18.36,45200.0,13.0914,13.0985,13.0843,13.0843,45200.0
2011-06-21 11:45:00,18.36,18.38,18.36,18.38,12400.0,13.0843,13.0985,13.0843,13.0985,12400.0
2011-06-21 11:50:00,18.38,18.38,18.35,18.36,72400.0,13.0985,13.0985,13.0771,13.0843,72400.0
2011-06-21 11:55:00,18.36,18.38,18.36,18.38,56600.0,13.0843,13.0985,13.0843,13.0985,56600.0
2011-06-21 12:00:00,18.38,18.38,18.36,18.36,73600.0,13.0985,13.0985,13.0843,13.0843,73600.0
2011-06-21 12:05:00,18.36,18.38,18.35,18.37,61400.0,13.0843,13.0985,13.0771,13.0914,61400.0
2011-06-21 12:10:00,18.38,18.38,18.36,18.37,56600.0,13.0985,13.0985,13.0843,13.0914,56600.0
2011-06-21 12:15:00,18.36,18.4,18.36,18.4,21800.0,13.0843,13.1128,13.0843,13.1128,21800.0
2011-06-21 12:20:00,18.4,18.4,18.36,18.36,27800.0,13.1128,13.1128,13.0843,13.0843,27800.0
2011-06-21 12:25:00,18.36,18.36,18.35,18.36,49200.0,13.0843,13.0843,13.0771,13.0843,49200.0
2011-06-21 12:30:00,18.36,18.36,18.36,18.36,21400.0,13.0843,13.0843,13.0843,13.0843,21400.0
2011-06-21 12:35:00,18.36,18.36,18.35,18.36,34200.0,13.0843,13.0843,13.0771,13.0843,34200.0
2011-06-21 12:40:00,18.36,18.37,18.36,18.36,30800.0,13.0843,13.0914,13.0843,13.0843,30800.0
2011-06-21 12:45:00,18.36,18.38,18.36,18.38,13800.0,13.0843,13.0985,13.0843,13.0985,13800.0
2011-06-21 12:50:00,18.38,18.39,18.38,18.39,12600.0,13.0985,13.1056,13.0985,13.1056,12600.0
2011-06-21 12:55:00,18.39,18.39,18.37,18.37,31600.0,13.1056,13.1056,13.0914,13.0914,31600.0
2011-06-21 13:00:00,18.38,18.39,18.37,18.39,24200.0,13.0985,13.1056,13.0914,13.1056,24200.0
2011-06-21 13:05:00,18.39,18.39,18.36,18.36,16400.0,13.1056,13.1056,13.0843,13.0843,16400.0
2011-06-21 13:10:00,18.36,18.36,18.35,18.36,25000.0,13.0843,13.0843,13.0771,13.0843,25000.0
2011-06-21 13:15:00,18.36,18.37,18.36,18.36,12000.0,13.0843,13.0914,13.0843,13.0843,12000.0
2011-06-21 13:20:00,18.36,18.37,18.36,18.36,31400.0,13.0843,13.0914,13.0843,13.0843,31400.0
2011-06-21 13:25:00,18.37,18.38,18.36,18.36,32200.0,13.0914,13.0985,13.0843,13.0843,32200.0
2011-06-21 13:30:00,18.36,18.36,18.36,18.36,18800.0,13.0843,13.0843,13.0843,13.0843,18800.0
2011-06-21 13:35:00,18.36,18.36,18.35,18.36,26800.0,13.0843,13.0843,13.0771,13.0843,26800.0
2011-06-21 13:40:00,18.36,18.36,18.35,18.36,40800.0,13.0843,13.0843,13.0771,13.0843,40800.0
2011-06-21 13:45:00,18.36,18.36,18.35,18.36,17400.0,13.0843,13.0843,13.0771,13.0843,17400.0
2011-06-21 13:50:00,18.36,18.36,18.35,18.35,34400.0,13.0843,13.0843,13.0771,13.0771,34400.0
2011-06-21 13:55:00,18.36,18.36,18.34,18.36,32000.0,13.0843,13.0843,13.07,13.0843,32000.0
2011-06-21 14:00:00,18.36,18.36,18.36,18.36,26000.0,13.0843,13.0843,13.0843,13.0843,26000.0
2011-06-21 14:05:00,18.36,18.38,18.36,18.38,22000.0,13.0843,13.0985,13.0843,13.0985,22000.0
2011-06-21 14:10:00,18.38,18.38,18.37,18.38,34600.0,13.0985,13.0985,13.0914,13.0985,34600.0
2011-06-21 14:15:00,18.38,18.39,18.38,18.38,30000.0,13.0985,13.1056,13.0985,13.0985,30000.0
2011-06-21 14:20:00,18.39,18.4,18.39,18.4,37600.0,13.1056,13.1128,13.1056,13.1128,37600.0
2011-06-21 14:25:00,18.4,18.4,18.39,18.4,19600.0,13.1128,13.1128,13.1056,13.1128,19600.0
2011-06-21 14:30:00,18.4,18.41,18.39,18.41,31400.0,13.1128,13.1199,13.1056,13.1199,31400.0
2011-06-21 14:35:00,18.41,18.46,18.41,18.46,98000.0,13.1199,13.1555,13.1199,13.1555,98000.0
2011-06-21 14:40:00,18.45,18.45,18.43,18.45,19400.0,13.1484,13.1484,13.1341,13.1484,19400.0
2011-06-21 14:45:00,18.45,18.45,18.43,18.44,35200.0,13.1484,13.1484,13.1341,13.1413,35200.0
2011-06-21 14:50:00,18.44,18.45,18.42,18.42,32800.0,13.1413,13.1484,13.127,13.127,32800.0
2011-06-21 14:55:00,18.42,18.43,18.41,18.41,32000.0,13.127,13.1341,13.1199,13.1199,32000.0
2011-06-21 15:00:00,18.41,18.42,18.37,18.39,92000.0,13.1199,13.127,13.0914,13.1056,92000.0
2011-06-21 15:05:00,18.39,18.41,18.39,18.41,30600.0,13.1056,13.1199,13.1056,13.1199,30600.0
2011-06-21 15:10:00,18.41,18.41,18.38,18.39,64000.0,13.1199,13.1199,13.0985,13.1056,64000.0
2011-06-21 15:15:00,18.39,18.39,18.38,18.38,33400.0,13.1056,13.1056,13.0985,13.0985,33400.0
2011-06-21 15:20:00,18.39,18.41,18.39,18.41,43200.0,13.1056,13.1199,13.1056,13.1199,43200.0
2011-06-21 15:25:00,18.41,18.41,18.39,18.4,81400.0,13.1199,13.1199,13.1056,13.1128,81400.0
2011-06-21 15:30:00,18.39,18.4,18.38,18.39,79600.0,13.1056,13.1128,13.0985,13.1056,79600.0
2011-06-21 15:35:00,18.38,18.4,18.36,18.39,73000.0,13.0985,13.1128,13.0843,13.1056,73000.0
2011-06-21 15:40:00,18.38,18.39,18.36,18.38,106000.0,13.0985,13.1056,13.0843,13.0985,106000.0
2011-06-21 15:45:00,18.38,18.41,18.38,18.41,111200.0,13.0985,13.1199,13.0985,13.1199,111200.0
2011-06-21 15:50:00,18.41,18.44,18.41,18.41,179800.0,13.1199,13.1413,13.1199,13.1199,179800.0
2011-06-21 15:55:00,18.41,18.43,18.41,18.43,329800.0,13.1199,13.1341,13.1199,13.1341,329800.0
2011-06-22 09:30:00,18.32,18.38,18.31,18.36,67200.0,13.0558,13.0985,13.0486,13.0843,67200.0
2011-06-22 09:35:00,18.36,18.4,18.36,18.39,172200.0,13.0843,13.1128,13.0843,13.1056,172200.0
2011-06-22 09:40:00,18.39,18.41,18.38,18.41,75000.0,13.1056,13.1199,13.0985,13.1199,75000.0
2011-06-22 09:45:00,18.41,18.45,18.4,18.45,50600.0,13.1199,13.1484,13.1128,13.1484,50600.0
2011-06-22 09:50:00,18.45,18.46,18.43,18.45,89800.0,13.1484,13.1555,13.1341,13.1484,89800.0
2011-06-22 09:55:00,18.45,18.5,18.44,18.47,92200.0,13.1484,13.184,13.1413,13.1627,92200.0
2011-06-22 10:00:00,18.47,18.49,18.4,18.42,56200.0,13.1627,13.1769,13.1128,13.127,56200.0
2011-06-22 10:05:00,18.43,18.45,18.43,18.43,19000.0,13.1341,13.1484,13.1341,13.1341,19000.0
2011-06-22 10:10:00,18.43,18.43,18.39,18.39,69600.0,13.1341,13.1341,13.1056,13.1056,69600.0
2011-06-22 10:15:00,18.39,18.39,18.36,18.36,29600.0,13.1056,13.1056,13.0843,13.0843,29600.0
2011-06-22 10:20:00,18.36,18.36,18.34,18.36,56000.0,13.0843,13.0843,13.07,13.0843,56000.0
2011-06-22 10:25:00,18.36,18.4,18.36,18.4,15800.0,13.0843,13.1128,13.0843,13.1128,15800.0
2011-06-22 10:30:00,18.4,18.44,18.4,18.43,27800.0,13.1128,13.1413,13.1128,13.1341,27800.0
2011-06-22 10:35:00,18.43,18.43,18.4,18.41,14000.0,13.1341,13.1341,13.1128,13.1199,14000.0
2011-06-22 10:40:00,18.41,18.43,18.41,18.42,17600.0,13.1199,13.1341,13.1199,13.127,17600.0
2011-06-22 10:45:00,18.43,18.43,18.41,18.43,27600.0,13.1341,13.1341,13.1199,13.1341,27600.0
2011-06-22 10:50:00,18.43,18.44,18.42,18.43,43200.0,13.1341,13.1413,13.127,13.1341,43200.0
2011-06-22 10:55:00,18.43,18.48,18.43,18.46,31400.0,13.1341,13.1698,13.1341,13.1555,31400.0
2011-06-22 11:00:00,18.45,18.46,18.43,18.44,12200.0,13.1484,13.1555,13.1341,13.1413,12200.0
2011-06-22 11:05:00,18.45,18.46,18.44,18.44,21000.0,13.1484,13.1555,13.1413,13.1413,21000.0
2011-06-22 11:10:00,18.44,18.46,18.44,18.44,10600.0,13.1413,13.1555,13.1413,13.1413,10600.0
2011-06-22 11:15:00,18.45,18.45,18.44,18.45,16600.0,13.1484,13.1484,13.1413,13.1484,16600.0
2011-06-22 11:20:00,18.45,18.45,18.42,18.42,26800.0,13.1484,13.1484,13.127,13.127,26800.0
2011-06-22 11:25:00,18.43,18.43,18.41,18.42,13400.0,13.1341,13.1341,13.1199,13.127,13400.0
2011-06-22 11:30:00,18.42,18.42,18.4,18.41,24600.0,13.127,13.127,13.1128,13.1199,24600.0
2011-06-22 11:35:00,18.41,18.42,18.41,18.41,24000.0,13.1199,13.127,13.1199,13.1199,24000.0
2011-06-22 11:40:00,18.41,18.41,18.4,18.41,26600.0,13.1199,13.1199,13.1128,13.1199,26600.0
2011-06-22 11:45:00,18.41,18.41,18.4,18.41,21600.0,13.1199,13.1199,13.1128,13.1199,21600.0
2011-06-22 11:50:00,18.41,18.42,18.4,18.41,12400.0,13.1199,13.127,13.1128,13.1199,12400.0
2011-06-22 11:55:00,18.41,18.42,18.41,18.42,8200.0,13.1199,13.127,13.1199,13.127,8200.0
2011-06-22 12:00:00,18.42,18.42,18.38,18.39,27000.0,13.127,13.127,13.0985,13.1056,27000.0
2011-06-22 12:05:00,18.39,18.41,18.39,18.41,11200.0,13.1056,13.1199,13.1056,13.1199,11200.0
2011-06-22 12:10:00,18.41,18.42,18.4,18.42,6800.0,13.1199,13.127,13.1128,13.127,6800.0
2011-06-22 12:15:00,18.42,18.43,18.41,18.41,10000.0,13.127,13.1341,13.1199,13.1199,10000.0
2011-06-22 12:20:00,18.41,18.43,18.41,18.43,8200.0,13.1199,13.1341,13.1199,13.1341,8200.0
2011-06-22 12:25:00,18.43,18.43,18.42,18.43,12000.0,13.1341,13.1341,13.127,13.1341,12000.0
2011-06-22 12:30:00,18.43,18.43,18.39,18.39,20000.0,13.1341,13.1341,13.1056,13.1056,20000.0
2011-06-22 12:35:00,18.39,18.4,18.38,18.39,35800.0,13.1056,13.1128,13.0985,13.1056,35800.0
2011-06-22 12:40:00,18.4,18.43,18.4,18.43,23600.0,13.1128,13.1341,13.1128,13.1341,23600.0
2011-06-22 12:45:00,18.43,18.47,18.43,18.47,23800.0,13.1341,13.1627,13.1341,13.1627,23800.0
2011-06-22 12:50:00,18.47,18.49,18.47,18.48,29800.0,13.1627,13.1769,13.1627,13.1698,29800.0
2011-06-22 12:55:00,18.48,18.48,18.47,18.48,17800.0,13.1698,13.1698,13.1627,13.1698,17800.0
2011-06-22 13:00:00,18.48,18.48,18.47,18.47,16200.0,13.1698,13.1698,13.1627,13.1627,16200.0
2011-06-22 13:05:00,18.47,18.47,18.45,18.46,12400.0,13.1627,13.1627,13.1484,13.1555,12400.0
2011-06-22 13:10:00,18.46,18.46,18.44,18.44,10000.0,13.1555,13.1555,13.1413,13.1413,10000.0
2011-06-22 13:15:00,18.45,18.46,18.43,18.43,82600.0,13.1484,13.1555,13.1341,13.1341,82600.0
2011-06-22 13:20:00,18.43,18.43,18.41,18.41,18000.0,13.1341,13.1341,13.1199,13.1199,18000.0
2011-06-22 13:25:00,18.42,18.43,18.42,18.42,31400.0,13.127,13.1341,13.127,13.127,31400.0
2011-06-22 13:30:00,18.42,18.43,18.41,18.42,48200.0,13.127,13.1341,13.1199,13.127,48200.0
2011-06-22 13:35:00,18.43,18.43,18.42,18.42,9600.0,13.1341,13.1341,13.127,13.127,9600.0
2011-06-22 13:40:00,18.43,18.43,18.41,18.42,15000.0,13.1341,13.1341,13.1199,13.127,15000.0
2011-06-22 13:45:00,18.42,18.43,18.42,18.42,8000.0,13.127,13.1341,13.127,13.127,8000.0
2011-06-22 13:50:00,18.43,18.43,18.42,18.43,7400.0,13.1341,13.1341,13.127,13.1341,7400.0
2011-06-22 13:55:00,18.43,18.43,18.43,18.43,11000.0,13.1341,13.1341,13.1341,13.1341,11000.0
2011-06-22 14:00:00,18.43,18.43,18.42,18.43,33000.0,13.1341,13.1341,13.127,13.1341,33000.0
2011-06-22 14:05:00,18.42,18.44,18.4,18.43,44800.0,13.127,13.1413,13.1128,13.1341,44800.0
2011-06-22 14:10:00,18.43,18.43,18.42,18.43,10800.0,13.1341,13.1341,13.127,13.1341,10800.0
2011-06-22 14:15:00,18.43,18.43,18.42,18.43,11400.0,13.1341,13.1341,13.127,13.1341,11400.0
2011-06-22 14:20:00,18.43,18.46,18.42,18.45,15200.0,13.1341,13.1555,13.127,13.1484,15200.0
2011-06-22 14:25:00,18.45,18.47,18.44,18.44,19200.0,13.1484,13.1627,13.1413,13.1413,19200.0
2011-06-22 14:30:00,18.44,18.46,18.43,18.45,14800.0,13.1413,13.1555,13.1341,13.1484,14800.0
2011-06-22 14:35:00,18.46,18.46,18.42,18.42,16200.0,13.1555,13.1555,13.127,13.127,16200.0
2011-06-22 14:40:00,18.43,18.43,18.41,18.42,22200.0,13.1341,13.1341,13.1199,13.127,22200.0
2011-06-22 14:45:00,18.42,18.43,18.42,18.43,19800.0,13.127,13.1341,13.127,13.1341,19800.0
2011-06-22 14:50:00,18.43,18.43,18.4,18.41,28800.0,13.1341,13.1341,13.1128,13.1199,28800.0
2011-06-22 14:55:00,18.4,18.41,18.39,18.4,26800.0,13.1128,13.1199,13.1056,13.1128,26800.0
2011-06-22 15:00:00,18.4,18.42,18.4,18.41,44400.0,13.1128,13.127,13.1128,13.1199,44400.0
2011-06-22 15:05:00,18.41,18.43,18.4,18.43,21000.0,13.1199,13.1341,13.1128,13.1341,21000.0
2011-06-22 15:10:00,18.42,18.42,18.4,18.4,23200.0,13.127,13.127,13.1128,13.1128,23200.0
2011-06-22 15:15:00,18.39,18.4,18.38,18.4,23600.0,13.1056,13.1128,13.0985,13.1128,23600.0
2011-06-22 15:20:00,18.4,18.41,18.39,18.39,56000.0,13.1128,13.1199,13.1056,13.1056,56000.0
2011-06-22 15:25:00,18.39,18.4,18.38,18.39,35000.0,13.1056,13.1128,13.0985,13.1056,35000.0
2011-06-22 15:30:00,18.39,18.39,18.36,18.36,71800.0,13.1056,13.1056,13.0843,13.0843,71800.0
2011-06-22 15:35:00,18.36,18.36,18.34,18.34,48200.0,13.0843,13.0843,13.07,13.07,48200.0
2011-06-22 15:40:00,18.34,18.35,18.32,18.32,97600.0,13.07,13.0771,13.0558,13.0558,97600.0
2011-06-22 15:45:00,18.32,18.34,18.31,18.32,95400.0,13.0558,13.07,13.0486,13.0558,95400.0
2011-06-22 15:50:00,18.32,18.34,18.31,18.32,142200.0,13.0558,13.07,13.0486,13.0558,142200.0
2011-06-22 15:55:00,18.33,18.33,18.29,18.3,162200.0,13.0629,13.0629,13.0344,13.0415,162200.0
2011-06-23 09:30:00,18.23,18.23,18.09,18.1,86800.0,12.9916,12.9916,12.8918,12.899,86800.0
2011-06-23 09:35:00,18.1,18.15,18.08,18.11,72800.0,12.899,12.9346,12.8847,12.9061,72800.0
2011-06-23 09:40:00,18.11,18.14,18.01,18.03,46400.0,12.9061,12.9275,12.8348,12.8491,46400.0
2011-06-23 09:45:00,18.04,18.14,18.04,18.13,82400.0,12.8562,12.9275,12.8562,12.9204,82400.0
2011-06-23 09:50:00,18.14,18.14,18.05,18.08,75800.0,12.9275,12.9275,12.8633,12.8847,75800.0
2011-06-23 09:55:00,18.07,18.12,18.06,18.1,58600.0,12.8776,12.9132,12.8705,12.899,58600.0
2011-06-23 10:00:00,18.11,18.15,18.07,18.14,52200.0,12.9061,12.9346,12.8776,12.9275,52200.0
2011-06-23 10:05:00,18.14,18.2,18.13,18.2,70000.0,12.9275,12.9702,12.9204,12.9702,70000.0
2011-06-23 10:10:00,18.2,18.24,18.19,18.22,71200.0,12.9702,12.9987,12.9631,12.9845,71200.0
2011-06-23 10:15:00,18.23,18.23,18.18,18.22,85400.0,12.9916,12.9916,12.956,12.9845,85400.0
2011-06-23 10:20:00,18.22,18.23,18.19,18.2,68200.0,12.9845,12.9916,12.9631,12.9702,68200.0
2011-06-23 10:25:00,18.2,18.23,18.18,18.21,51400.0,12.9702,12.9916,12.956,12.9774,51400.0
2011-06-23 10:30:00,18.21,18.23,18.18,18.2,74200.0,12.9774,12.9916,12.956,12.9702,74200.0
2011-06-23 10:35:00,18.19,18.21,18.17,18.21,112600.0,12.9631,12.9774,12.9489,12.9774,112600.0
2011-06-23 10:40:00,18.21,18.22,18.17,18.18,38600.0,12.9774,12.9845,12.9489,12.956,38600.0
2011-06-23 10:45:00,18.18,18.19,18.15,18.16,76000.0,12.956,12.9631,12.9346,12.9417,76000.0
2011-06-23 10:50:00,18.16,18.21,18.16,18.21,72200.0,12.9417,12.9774,12.9417,12.9774,72200.0
2011-06-23 10:55:00,18.21,18.24,18.2,18.24,21600.0,12.9774,12.9987,12.9702,12.9987,21600.0
2011-06-23 11:00:00,18.23,18.25,18.22,18.23,44200.0,12.9916,13.0059,12.9845,12.9916,44200.0
2011-06-23 11:05:00,18.23,18.25,18.22,18.25,64400.0,12.9916,13.0059,12.9845,13.0059,64400.0
2011-06-23 11:10:00,18.25,18.25,18.2,18.21,21600.0,13.0059,13.0059,12.9702,12.9774,21600.0
2011-06-23 11:15:00,18.21,18.23,18.2,18.23,30000.0,12.9774,12.9916,12.9702,12.9916,30000.0
2011-06-23 11:20:00,18.23,18.24,18.22,18.23,19600.0,12.9916,12.9987,12.9845,12.9916,19600.0
2011-06-23 11:25:00,18.23,18.29,18.23,18.28,20600.0,12.9916,13.0344,12.9916,13.0273,20600.0
2011-06-23 11:30:00,18.28,18.29,18.27,18.28,44000.0,13.0273,13.0344,13.0201,13.0273,44000.0
2011-06-23 11:35:00,18.29,18.33,18.29,18.32,47200.0,13.0344,13.0629,13.0344,13.0558,47200.0
2011-06-23 11:40:00,18.32,18.34,18.32,18.33,31200.0,13.0558,13.07,13.0558,13.0629,31200.0
2011-06-23 11:45:00,18.33,18.36,18.33,18.36,124600.0,13.0629,13.0843,13.0629,13.0843,124600.0
2011-06-23 11:50:00,18.36,18.37,18.36,18.36,34800.0,13.0843,13.0914,13.0843,13.0843,34800.0
2011-06-23 11:55:00,18.36,18.38,18.33,18.35,140600.0,13.0843,13.0985,13.0629,13.0771,140600.0
2011-06-23 12:00:00,18.35,18.38,18.35,18.38,98800.0,13.0771,13.0985,13.0771,13.0985,98800.0
2011-06-23 12:05:00,18.38,18.41,18.36,18.4,57800.0,13.0985,13.1199,13.0843,13.1128,57800.0
2011-06-23 12:10:00,18.4,18.41,18.4,18.4,82600.0,13.1128,13.1199,13.1128,13.1128,82600.0
2011-06-23 12:15:00,18.4,18.4,18.36,18.36,58200.0,13.1128,13.1128,13.0843,13.0843,58200.0
2011-06-23 12:20:00,18.36,18.38,18.36,18.36,14800.0,13.0843,13.0985,13.0843,13.0843,14800.0
2011-06-23 12:25:00,18.36,18.37,18.35,18.37,37000.0,13.0843,13.0914,13.0771,13.0914,37000.0
2011-06-23 12:30:00,18.36,18.39,18.36,18.38,54000.0,13.0843,13.1056,13.0843,13.0985,54000.0
2011-06-23 12:35:00,18.38,18.38,18.37,18.38,22600.0,13.0985,13.0985,13.0914,13.0985,22600.0
2011-06-23 12:40:00,18.38,18.41,18.38,18.4,53800.0,13.0985,13.1199,13.0985,13.1128,53800.0
2011-06-23 12:45:00,18.41,18.41,18.4,18.41,9800.0,13.1199,13.1199,13.1128,13.1199,9800.0
2011-06-23 12:50:00,18.41,18.44,18.41,18.44,34400.0,13.1199,13.1413,13.1199,13.1413,34400.0
2011-06-23 12:55:00,18.43,18.49,18.43,18.49,30200.0,13.1341,13.1769,13.1341,13.1769,30200.0
2011-06-23 13:00:00,18.49,18.53,18.49,18.53,83600.0,13.1769,13.2054,13.1769,13.2054,83600.0
2011-06-23 13:05:00,18.53,18.57,18.53,18.56,86600.0,13.2054,13.2339,13.2054,13.2268,86600.0
2011-06-23 13:10:00,18.55,18.56,18.5,18.5,164200.0,13.2197,13.2268,13.184,13.184,164200.0
2011-06-23 13:15:00,18.5,18.51,18.49,18.49,28200.0,13.184,13.1912,13.1769,13.1769,28200.0
2011-06-23 13:20:00,18.5,18.5,18.49,18.5,26800.0,13.184,13.184,13.1769,13.184,26800.0
2011-06-23 13:25:00,18.5,18.5,18.49,18.5,43400.0,13.184,13.184,13.1769,13.184,43400.0
2011-06-23 13:30:00,18.5,18.56,18.5,18.55,110400.0,13.184,13.2268,13.184,13.2197,110400.0
2011-06-23 13:35:00,18.55,18.55,18.52,18.52,26600.0,13.2197,13.2197,13.1983,13.1983,26600.0
2011-06-23 13:40:00,18.52,18.53,18.5,18.5,33000.0,13.1983,13.2054,13.184,13.184,33000.0
2011-06-23 13:45:00,18.5,18.5,18.49,18.5,69400.0,13.184,13.184,13.1769,13.184,69400.0
2011-06-23 13:50:00,18.5,18.5,18.48,18.49,63400.0,13.184,13.184,13.1698,13.1769,63400.0
2011-06-23 13:55:00,18.49,18.51,18.49,18.5,61600.0,13.1769,13.1912,13.1769,13.184,61600.0
2011-06-23 14:00:00,18.5,18.52,18.49,18.5,94400.0,13.184,13.1983,13.1769,13.184,94400.0
2011-06-23 14:05:00,18.5,18.5,18.48,18.49,63000.0,13.184,13.184,13.1698,13.1769,63000.0
2011-06-23 14:10:00,18.49,18.51,18.47,18.47,86400.0,13.1769,13.1912,13.1627,13.1627,86400.0
2011-06-23 14:15:00,18.47,18.47,18.43,18.44,70800.0,13.1627,13.1627,13.1341,13.1413,70800.0
2011-06-23 14:20:00,18.44,18.45,18.43,18.45,43400.0,13.1413,13.1484,13.1341,13.1484,43400.0
2011-06-23 14:25:00,18.45,18.46,18.44,18.46,50000.0,13.1484,13.1555,13.1413,13.1555,50000.0
2011-06-23 14:30:00,18.46,18.48,18.45,18.46,28400.0,13.1555,13.1698,13.1484,13.1555,28400.0
2011-06-23 14:35:00,18.46,18.47,18.43,18.43,64200.0,13.1555,13.1627,13.1341,13.1341,64200.0
2011-06-23 14:40:00,18.43,18.43,18.41,18.43,56000.0,13.1341,13.1341,13.1199,13.1341,56000.0
2011-06-23 14:45:00,18.43,18.43,18.39,18.4,41400.0,13.1341,13.1341,13.1056,13.1128,41400.0
2011-06-23 14:50:00,18.4,18.41,18.39,18.4,22800.0,13.1128,13.1199,13.1056,13.1128,22800.0
2011-06-23 14:55:00,18.4,18.55,18.4,18.54,204000.0,13.1128,13.2197,13.1128,13.2125,204000.0
2011-06-23 15:00:00,18.54,18.56,18.51,18.55,106200.0,13.2125,13.2268,13.1912,13.2197,106200.0
2011-06-23 15:05:00,18.54,18.61,18.54,18.59,181600.0,13.2125,13.2624,13.2125,13.2482,181600.0
2011-06-23 15:10:00,18.59,18.61,18.58,18.6,113600.0,13.2482,13.2624,13.241,13.2553,113600.0
2011-06-23 15:15:00,18.6,18.64,18.59,18.63,99600.0,13.2553,13.2838,13.2482,13.2767,99600.0
2011-06-23 15:20:00,18.63,18.64,18.59,18.61,113400.0,13.2767,13.2838,13.2482,13.2624,113400.0
2011-06-23 15:25:00,18.61,18.61,18.58,18.58,68600.0,13.2624,13.2624,13.241,13.241,68600.0
2011-06-23 15:30:00,18.57,18.57,18.5,18.5,283600.0,13.2339,13.2339,13.184,13.184,283600.0
2011-06-23 15:35:00,18.51,18.53,18.49,18.5,63200.0,13.1912,13.2054,13.1769,13.184,63200.0
2011-06-23 15:40:00,18.5,18.55,18.5,18.54,70000.0,13.184,13.2197,13.184,13.2125,70000.0
2011-06-23 15:45:00,18.53,18.6,18.52,18.59,144800.0,13.2054,13.2553,13.1983,13.2482,144800.0
2011-06-23 15:50:00,18.59,18.61,18.57,18.61,293600.0,13.2482,13.2624,13.2339,13.2624,293600.0
2011-06-23 15:55:00,18.61,18.63,18.61,18.62,159000.0,13.2624,13.2767,13.2624,13.2696,159000.0
2011-06-24 09:30:00,18.55,18.55,18.43,18.47,79600.0,13.2197,13.2197,13.1341,13.1627,79600.0
2011-06-24 09:35:00,18.48,18.54,18.42,18.5,85600.0,13.1698,13.2125,13.127,13.184,85600.0
2011-06-24 09:40:00,18.5,18.59,18.5,18.5,64200.0,13.184,13.2482,13.184,13.184,64200.0
2011-06-24 09:45:00,18.5,18.52,18.46,18.48,36400.0,13.184,13.1983,13.1555,13.1698,36400.0
2011-06-24 09:50:00,18.47,18.5,18.45,18.5,51200.0,13.1627,13.184,13.1484,13.184,51200.0
2011-06-24 09:55:00,18.5,18.52,18.48,18.52,47400.0,13.184,13.1983,13.1698,13.1983,47400.0
2011-06-24 10:00:00,18.52,18.54,18.5,18.54,73800.0,13.1983,13.2125,13.184,13.2125,73800.0
2011-06-24 10:05:00,18.54,18.54,18.49,18.49,63400.0,13.2125,13.2125,13.1769,13.1769,63400.0
2011-06-24 10:10:00,18.49,18.49,18.39,18.42,76800.0,13.1769,13.1769,13.1056,13.127,76800.0
2011-06-24 10:15:00,18.41,18.42,18.39,18.4,40800.0,13.1199,13.127,13.1056,13.1128,40800.0
2011-06-24 10:20:00,18.4,18.41,18.38,18.38,36400.0,13.1128,13.1199,13.0985,13.0985,36400.0
2011-06-24 10:25:00,18.38,18.4,18.35,18.4,100800.0,13.0985,13.1128,13.0771,13.1128,100800.0
2011-06-24 10:30:00,18.4,18.46,18.39,18.45,25800.0,13.1128,13.1555,13.1056,13.1484,25800.0
2011-06-24 10:35:00,18.45,18.49,18.45,18.49,32800.0,13.1484,13.1769,13.1484,13.1769,32800.0
2011-06-24 10:40:00,18.49,18.49,18.47,18.47,25400.0,13.1769,13.1769,13.1627,13.1627,25400.0
2011-06-24 10:45:00,18.47,18.48,18.45,18.47,45800.0,13.1627,13.1698,13.1484,13.1627,45800.0
2011-06-24 10:50:00,18.46,18.48,18.43,18.48,52400.0,13.1555,13.1698,13.1341,13.1698,52400.0
2011-06-24 10:55:00,18.48,18.5,18.46,18.47,38400.0,13.1698,13.184,13.1555,13.1627,38400.0
2011-06-24 11:00:00,18.47,18.48,18.44,18.47,23400.0,13.1627,13.1698,13.1413,13.1627,23400.0
2011-06-24 11:05:00,18.47,18.47,18.42,18.43,26400.0,13.1627,13.1627,13.127,13.1341,26400.0
2011-06-24 11:10:00,18.43,18.44,18.38,18.43,33400.0,13.1341,13.1413,13.0985,13.1341,33400.0
2011-06-24 11:15:00,18.43,18.44,18.43,18.43,19400.0,13.1341,13.1413,13.1341,13.1341,19400.0
2011-06-24 11:20:00,18.43,18.46,18.43,18.45,20800.0,13.1341,13.1555,13.1341,13.1484,20800.0
2011-06-24 11:25:00,18.45,18.45,18.42,18.45,26200.0,13.1484,13.1484,13.127,13.1484,26200.0
2011-06-24 11:30:00,18.46,18.46,18.41,18.43,32400.0,13.1555,13.1555,13.1199,13.1341,32400.0
2011-06-24 11:35:00,18.43,18.44,18.43,18.43,43200.0,13.1341,13.1413,13.1341,13.1341,43200.0
2011-06-24 11:40:00,18.43,18.43,18.42,18.43,17600.0,13.1341,13.1341,13.127,13.1341,17600.0
2011-06-24 11:45:00,18.43,18.45,18.43,18.43,7800.0,13.1341,13.1484,13.1341,13.1341,7800.0
2011-06-24 11:50:00,18.44,18.44,18.42,18.42,17600.0,13.1413,13.1413,13.127,13.127,17600.0
2011-06-24 11:55:00,18.41,18.42,18.38,18.38,16600.0,13.1199,13.127,13.0985,13.0985,16600.0
2011-06-24 12:00:00,18.38,18.4,18.38,18.39,37200.0,13.0985,13.1128,13.0985,13.1056,37200.0
2011-06-24 12:05:00,18.39,18.39,18.36,18.38,42600.0,13.1056,13.1056,13.0843,13.0985,42600.0
2011-06-24 12:10:00,18.38,18.38,18.36,18.36,12000.0,13.0985,13.0985,13.0843,13.0843,12000.0
2011-06-24 12:15:00,18.37,18.37,18.35,18.36,15000.0,13.0914,13.0914,13.0771,13.0843,15000.0
2011-06-24 12:20:00,18.36,18.36,18.32,18.33,31000.0,13.0843,13.0843,13.0558,13.0629,31000.0
2011-06-24 12:25:00,18.33,18.35,18.32,18.34,23200.0,13.0629,13.0771,13.0558,13.07,23200.0
2011-06-24 12:30:00,18.35,18.36,18.34,18.36,15800.0,13.0771,13.0843,13.07,13.0843,15800.0
2011-06-24 12:35:00,18.36,18.36,18.34,18.34,12000.0,13.0843,13.0843,13.07,13.07,12000.0
2011-06-24 12:40:00,18.34,18.35,18.33,18.34,24200.0,13.07,13.0771,13.0629,13.07,24200.0
2011-06-24 12:45:00,18.34,18.34,18.31,18.32,23200.0,13.07,13.07,13.0486,13.0558,23200.0
2011-06-24 12:50:00,18.32,18.33,18.29,18.29,39000.0,13.0558,13.0629,13.0344,13.0344,39000.0
2011-06-24 12:55:00,18.3,18.3,18.29,18.29,13800.0,13.0415,13.0415,13.0344,13.0344,13800.0
2011-06-24 13:00:00,18.29,18.3,18.25,18.26,38600.0,13.0344,13.0415,13.0059,13.013,38600.0
2011-06-24 13:05:00,18.26,18.29,18.25,18.28,31800.0,13.013,13.0344,13.0059,13.0273,31800.0
2011-06-24 13:10:00,18.28,18.31,18.27,18.3,66000.0,13.0273,13.0486,13.0201,13.0415,66000.0
2011-06-24 13:15:00,18.3,18.3,18.28,18.29,13600.0,13.0415,13.0415,13.0273,13.0344,13600.0
2011-06-24 13:20:00,18.29,18.31,18.28,18.31,16200.0,13.0344,13.0486,13.0273,13.0486,16200.0
2011-06-24 13:25:00,18.31,18.32,18.31,18.31,18400.0,13.0486,13.0558,13.0486,13.0486,18400.0
2011-06-24 13:30:00,18.32,18.32,18.29,18.3,13200.0,13.0558,13.0558,13.0344,13.0415,13200.0
2011-06-24 13:35:00,18.3,18.35,18.29,18.34,28600.0,13.0415,13.0771,13.0344,13.07,28600.0
2011-06-24 13:40:00,18.34,18.35,18.33,18.34,15200.0,13.07,13.0771,13.0629,13.07,15200.0
2011-06-24 13:45:00,18.34,18.35,18.33,18.34,22000.0,13.07,13.0771,13.0629,13.07,22000.0
2011-06-24 13:50:00,18.34,18.35,18.34,18.34,14200.0,13.07,13.0771,13.07,13.07,14200.0
2011-06-24 13:55:00,18.34,18.35,18.32,18.34,20400.0,13.07,13.0771,13.0558,13.07,20400.0
2011-06-24 14:00:00,18.34,18.35,18.31,18.31,9000.0,13.07,13.0771,13.0486,13.0486,9000.0
2011-06-24 14:05:00,18.31,18.31,18.26,18.26,38200.0,13.0486,13.0486,13.013,13.013,38200.0
2011-06-24 14:10:00,18.27,18.28,18.25,18.28,72400.0,13.0201,13.0273,13.0059,13.0273,72400.0
2011-06-24 14:15:00,18.28,18.31,18.28,18.31,17400.0,13.0273,13.0486,13.0273,13.0486,17400.0
2011-06-24 14:20:00,18.31,18.32,18.29,18.31,34400.0,13.0486,13.0558,13.0344,13.0486,34400.0
2011-06-24 14:25:00,18.31,18.31,18.29,18.3,20800.0,13.0486,13.0486,13.0344,13.0415,20800.0
2011-06-24 14:30:00,18.3,18.3,18.28,18.28,24000.0,13.0415,13.0415,13.0273,13.0273,24000.0
2011-06-24 14:35:00,18.28,18.29,18.26,18.28,39200.0,13.0273,13.0344,13.013,13.0273,39200.0
2011-06-24 14:40:00,18.28,18.29,18.27,18.28,26600.0,13.0273,13.0344,13.0201,13.0273,26600.0
2011-06-24 14:45:00,18.28,18.29,18.25,18.25,36600.0,13.0273,13.0344,13.0059,13.0059,36600.0
2011-06-24 14:50:00,18.25,18.28,18.25,18.28,22200.0,13.0059,13.0273,13.0059,13.0273,22200.0
2011-06-24 14:55:00,18.28,18.28,18.26,18.27,44000.0,13.0273,13.0273,13.013,13.0201,44000.0
2011-06-24 15:00:00,18.27,18.28,18.26,18.26,28200.0,13.0201,13.0273,13.013,13.013,28200.0
2011-06-24 15:05:00,18.25,18.25,18.24,18.24,19400.0,13.0059,13.0059,12.9987,12.9987,19400.0
2011-06-24 15:10:00,18.24,18.25,18.22,18.22,30000.0,12.9987,13.0059,12.9845,12.9845,30000.0
2011-06-24 15:15:00,18.22,18.27,18.22,18.25,42600.0,12.9845,13.0201,12.9845,13.0059,42600.0
2011-06-24 15:20:00,18.25,18.25,18.22,18.23,51600.0,13.0059,13.0059,12.9845,12.9916,51600.0
2011-06-24 15:25:00,18.23,18.25,18.23,18.24,50800.0,12.9916,13.0059,12.9916,12.9987,50800.0
2011-06-24 15:30:00,18.24,18.31,18.24,18.31,99600.0,12.9987,13.0486,12.9987,13.0486,99600.0
2011-06-24 15:35:00,18.31,18.32,18.3,18.3,94200.0,13.0486,13.0558,13.0415,13.0415,94200.0
2011-06-24 15:40:00,18.31,18.32,18.29,18.31,71000.0,13.0486,13.0558,13.0344,13.0486,71000.0
2011-06-24 15:45:00,18.31,18.31,18.27,18.28,85400.0,13.0486,13.0486,13.0201,13.0273,85400.0
2011-06-24 15:50:00,18.28,18.28,18.25,18.28,182800.0,13.0273,13.0273,13.0059,13.0273,182800.0
2011-06-24 15:55:00,18.28,18.29,18.26,18.27,215600.0,13.0273,13.0344,13.013,13.0201,215600.0
2011-06-27 09:30:00,18.3,18.3,18.21,18.22,39600.0,13.0415,13.0415,12.9774,12.9845,39600.0
2011-06-27 09:35:00,18.23,18.24,18.13,18.14,50400.0,12.9916,12.9987,12.9204,12.9275,50400.0
2011-06-27 09:40:00,18.14,18.22,18.13,18.21,47400.0,12.9275,12.9845,12.9204,12.9774,47400.0
2011-06-27 09:45:00,18.21,18.24,18.19,18.22,60000.0,12.9774,12.9987,12.9631,12.9845,60000.0
2011-06-27 09:50:00,18.23,18.25,18.22,18.23,32400.0,12.9916,13.0059,12.9845,12.9916,32400.0
2011-06-27 09:55:00,18.23,18.29,18.23,18.27,35000.0,12.9916,13.0344,12.9916,13.0201,35000.0
2011-06-27 10:00:00,18.27,18.29,18.26,18.28,34200.0,13.0201,13.0344,13.013,13.0273,34200.0
2011-06-27 10:05:00,18.28,18.28,18.25,18.26,26800.0,13.0273,13.0273,13.0059,13.013,26800.0
2011-06-27 10:10:00,18.26,18.29,18.25,18.27,33800.0,13.013,13.0344,13.0059,13.0201,33800.0
2011-06-27 10:15:00,18.28,18.33,18.27,18.33,31800.0,13.0273,13.0629,13.0201,13.0629,31800.0
2011-06-27 10:20:00,18.33,18.36,18.33,18.36,35400.0,13.0629,13.0843,13.0629,13.0843,35400.0
2011-06-27 10:25:00,18.36,18.39,18.36,18.39,17000.0,13.0843,13.1056,13.0843,13.1056,17000.0
2011-06-27 10:30:00,18.39,18.42,18.37,18.37,47200.0,13.1056,13.127,13.0914,13.0914,47200.0
2011-06-27 10:35:00,18.37,18.39,18.36,18.38,25800.0,13.0914,13.1056,13.0843,13.0985,25800.0
2011-06-27 10:40:00,18.38,18.42,18.38,18.42,29400.0,13.0985,13.127,13.0985,13.127,29400.0
2011-06-27 10:45:00,18.42,18.43,18.4,18.4,28800.0,13.127,13.1341,13.1128,13.1128,28800.0
2011-06-27 10:50:00,18.41,18.42,18.39,18.39,21000.0,13.1199,13.127,13.1056,13.1056,21000.0
2011-06-27 10:55:00,18.4,18.4,18.38,18.38,13000.0,13.1128,13.1128,13.0985,13.0985,13000.0
2011-06-27 11:00:00,18.39,18.42,18.39,18.4,17800.0,13.1056,13.127,13.1056,13.1128,17800.0
2011-06-27 11:05:00,18.4,18.4,18.36,18.36,32200.0,13.1128,13.1128,13.0843,13.0843,32200.0
2011-06-27 11:10:00,18.36,18.39,18.36,18.39,16600.0,13.0843,13.1056,13.0843,13.1056,16600.0
2011-06-27 11:15:00,18.39,18.39,18.38,18.39,10600.0,13.1056,13.1056,13.0985,13.1056,10600.0
2011-06-27 11:20:00,18.38,18.4,18.38,18.4,28400.0,13.0985,13.1128,13.0985,13.1128,28400.0
2011-06-27 11:25:00,18.4,18.41,18.39,18.39,32000.0,13.1128,13.1199,13.1056,13.1056,32000.0
2011-06-27 11:30:00,18.39,18.41,18.39,18.41,8800.0,13.1056,13.1199,13.1056,13.1199,8800.0
2011-06-27 11:35:00,18.42,18.45,18.42,18.45,13600.0,13.127,13.1484,13.127,13.1484,13600.0
2011-06-27 11:40:00,18.45,18.45,18.43,18.45,11800.0,13.1484,13.1484,13.1341,13.1484,11800.0
2011-06-27 11:45:00,18.45,18.47,18.44,18.47,38000.0,13.1484,13.1627,13.1413,13.1627,38000.0
2011-06-27 11:50:00,18.47,18.48,18.45,18.47,56800.0,13.1627,13.1698,13.1484,13.1627,56800.0
2011-06-27 11:55:00,18.47,18.5,18.47,18.5,29200.0,13.1627,13.184,13.1627,13.184,29200.0
2011-06-27 12:00:00,18.5,18.52,18.5,18.51,33800.0,13.184,13.1983,13.184,13.1912,33800.0
2011-06-27 12:05:00,18.5,18.52,18.49,18.51,24400.0,13.184,13.1983,13.1769,13.1912,24400.0
2011-06-27 12:10:00,18.52,18.52,18.5,18.51,15600.0,13.1983,13.1983,13.184,13.1912,15600.0
2011-06-27 12:15:00,18.52,18.52,18.5,18.5,16600.0,13.1983,13.1983,13.184,13.184,16600.0
2011-06-27 12:20:00,18.51,18.52,18.5,18.51,41000.0,13.1912,13.1983,13.184,13.1912,41000.0
2011-06-27 12:25:00,18.51,18.53,18.51,18.53,18400.0,13.1912,13.2054,13.1912,13.2054,18400.0
2011-06-27 12:30:00,18.53,18.53,18.52,18.52,17400.0,13.2054,13.2054,13.1983,13.1983,17400.0
2011-06-27 12:35:00,18.52,18.52,18.51,18.52,4600.0,13.1983,13.1983,13.1912,13.1983,4600.0
2011-06-27 12:40:00,18.51,18.53,18.51,18.53,8200.0,13.1912,13.2054,13.1912,13.2054,8200.0
2011-06-27 12:45:00,18.53,18.54,18.52,18.52,22000.0,13.2054,13.2125,13.1983,13.1983,22000.0
2011-06-27 12:50:00,18.52,18.54,18.51,18.52,75000.0,13.1983,13.2125,13.1912,13.1983,75000.0
2011-06-27 12:55:00,18.52,18.52,18.51,18.51,17200.0,13.1983,13.1983,13.1912,13.1912,17200.0
2011-06-27 13:00:00,18.52,18.52,18.51,18.52,33200.0,13.1983,13.1983,13.1912,13.1983,33200.0
2011-06-27 13:05:00,18.51,18.52,18.51,18.52,11000.0,13.1912,13.1983,13.1912,13.1983,11000.0
2011-06-27 13:10:00,18.52,18.53,18.51,18.53,39000.0,13.1983,13.2054,13.1912,13.2054,39000.0
2011-06-27 13:15:00,18.53,18.54,18.52,18.52,10400.0,13.2054,13.2125,13.1983,13.1983,10400.0
2011-06-27 13:20:00,18.52,18.52,18.5,18.5,44400.0,13.1983,13.1983,13.184,13.184,44400.0
2011-06-27 13:25:00,18.5,18.5,18.46,18.46,11200.0,13.184,13.184,13.1555,13.1555,11200.0
2011-06-27 13:30:00,18.46,18.47,18.45,18.45,47800.0,13.1555,13.1627,13.1484,13.1484,47800.0
2011-06-27 13:35:00,18.45,18.46,18.45,18.46,18000.0,13.1484,13.1555,13.1484,13.1555,18000.0
2011-06-27 13:40:00,18.46,18.46,18.43,18.45,31800.0,13.1555,13.1555,13.1341,13.1484,31800.0
2011-06-27 13:45:00,18.44,18.45,18.43,18.45,17400.0,13.1413,13.1484,13.1341,13.1484,17400.0
2011-06-27 13:50:00,18.45,18.45,18.43,18.43,65000.0,13.1484,13.1484,13.1341,13.1341,65000.0
2011-06-27 13:55:00,18.43,18.44,18.43,18.43,17200.0,13.1341,13.1413,13.1341,13.1341,17200.0
2011-06-27 14:00:00,18.43,18.49,18.43,18.49,45400.0,13.1341,13.1769,13.1341,13.1769,45400.0
2011-06-27 14:05:00,18.49,18.5,18.48,18.49,87600.0,13.1769,13.184,13.1698,13.1769,87600.0
2011-06-27 14:10:00,18.49,18.51,18.48,18.5,49800.0,13.1769,13.1912,13.1698,13.184,49800.0
2011-06-27 14:15:00,18.5,18.5,18.48,18.48,49200.0,13.184,13.184,13.1698,13.1698,49200.0
2011-06-27 14:20:00,18.48,18.49,18.47,18.48,38200.0,13.1698,13.1769,13.1627,13.1698,38200.0
2011-06-27 14:25:00,18.48,18.5,18.47,18.47,103000.0,13.1698,13.184,13.1627,13.1627,103000.0
2011-06-27 14:30:00,18.47,18.47,18.46,18.47,34400.0,13.1627,13.1627,13.1555,13.1627,34400.0
2011-06-27 14:35:00,18.47,18.47,18.45,18.46,42800.0,13.1627,13.1627,13.1484,13.1555,42800.0
2011-06-27 14:40:00,18.46,18.47,18.46,18.47,13200.0,13.1555,13.1627,13.1555,13.1627,13200.0
2011-06-27 14:45:00,18.47,18.5,18.47,18.48,53200.0,13.1627,13.184,13.1627,13.1698,53200.0
2011-06-27 14:50:00,18.48,18.49,18.47,18.47,71200.0,13.1698,13.1769,13.1627,13.1627,71200.0
2011-06-27 14:55:00,18.48,18.48,18.47,18.47,8800.0,13.1698,13.1698,13.1627,13.1627,8800.0
2011-06-27 15:00:00,18.47,18.48,18.47,18.48,15400.0,13.1627,13.1698,13.1627,13.1698,15400.0
2011-06-27 15:05:00,18.48,18.48,18.47,18.47,18400.0,13.1698,13.1698,13.1627,13.1627,18400.0
2011-06-27 15:10:00,18.46,18.47,18.45,18.47,22200.0,13.1555,13.1627,13.1484,13.1627,22200.0
2011-06-27 15:15:00,18.47,18.47,18.46,18.46,37600.0,13.1627,13.1627,13.1555,13.1555,37600.0
2011-06-27 15:20:00,18.47,18.49,18.46,18.49,23200.0,13.1627,13.1769,13.1555,13.1769,23200.0
2011-06-27 15:25:00,18.49,18.5,18.48,18.49,22800.0,13.1769,13.184,13.1698,13.1769,22800.0
2011-06-27 15:30:00,18.49,18.49,18.48,18.48,26600.0,13.1769,13.1769,13.1698,13.1698,26600.0
2011-06-27 15:35:00,18.48,18.49,18.46,18.46,23800.0,13.1698,13.1769,13.1555,13.1555,23800.0
2011-06-27 15:40:00,18.46,18.47,18.45,18.47,54000.0,13.1555,13.1627,13.1484,13.1627,54000.0
2011-06-27 15:45:00,18.47,18.47,18.46,18.47,73600.0,13.1627,13.1627,13.1555,13.1627,73600.0
2011-06-27 15:50:00,18.47,18.49,18.46,18.49,229800.0,13.1627,13.1769,13.1555,13.1769,229800.0
2011-06-27 15:55:00,18.49,18.49,18.46,18.46,133400.0,13.1769,13.1769,13.1555,13.1555,133400.0
2011-06-28 09:30:00,18.48,18.48,18.39,18.45,100000.0,13.1698,13.1698,13.1056,13.1484,100000.0
2011-06-28 09:35:00,18.43,18.49,18.39,18.48,91400.0,13.1341,13.1769,13.1056,13.1698,91400.0
2011-06-28 09:40:00,18.49,18.53,18.46,18.52,41200.0,13.1769,13.2054,13.1555,13.1983,41200.0
2011-06-28 09:45:00,18.52,18.54,18.52,18.52,45400.0,13.1983,13.2125,13.1983,13.1983,45400.0
2011-06-28 09:50:00,18.52,18.53,18.46,18.48,23000.0,13.1983,13.2054,13.1555,13.1698,23000.0
2011-06-28 09:55:00,18.47,18.51,18.4,18.4,86600.0,13.1627,13.1912,13.1128,13.1128,86600.0
2011-06-28 10:00:00,18.41,18.44,18.38,18.43,71400.0,13.1199,13.1413,13.0985,13.1341,71400.0
2011-06-28 10:05:00,18.43,18.45,18.42,18.44,21600.0,13.1341,13.1484,13.127,13.1413,21600.0
2011-06-28 10:10:00,18.45,18.46,18.43,18.45,83200.0,13.1484,13.1555,13.1341,13.1484,83200.0
2011-06-28 10:15:00,18.45,18.47,18.45,18.45,18400.0,13.1484,13.1627,13.1484,13.1484,18400.0
2011-06-28 10:20:00,18.46,18.47,18.45,18.47,38000.0,13.1555,13.1627,13.1484,13.1627,38000.0
2011-06-28 10:25:00,18.47,18.47,18.45,18.46,127800.0,13.1627,13.1627,13.1484,13.1555,127800.0
2011-06-28 10:30:00,18.46,18.48,18.43,18.43,182800.0,13.1555,13.1698,13.1341,13.1341,182800.0
2011-06-28 10:35:00,18.43,18.43,18.39,18.4,29400.0,13.1341,13.1341,13.1056,13.1128,29400.0
2011-06-28 10:40:00,18.4,18.42,18.39,18.4,76400.0,13.1128,13.127,13.1056,13.1128,76400.0
2011-06-28 10:45:00,18.4,18.41,18.39,18.39,35000.0,13.1128,13.1199,13.1056,13.1056,35000.0
2011-06-28 10:50:00,18.39,18.41,18.39,18.4,21200.0,13.1056,13.1199,13.1056,13.1128,21200.0
2011-06-28 10:55:00,18.4,18.43,18.39,18.39,25000.0,13.1128,13.1341,13.1056,13.1056,25000.0
2011-06-28 11:00:00,18.39,18.39,18.36,18.37,91000.0,13.1056,13.1056,13.0843,13.0914,91000.0
2011-06-28 11:05:00,18.37,18.39,18.37,18.38,96400.0,13.0914,13.1056,13.0914,13.0985,96400.0
2011-06-28 11:10:00,18.39,18.39,18.38,18.38,65000.0,13.1056,13.1056,13.0985,13.0985,65000.0
2011-06-28 11:15:00,18.39,18.4,18.38,18.39,58600.0,13.1056,13.1128,13.0985,13.1056,58600.0
2011-06-28 11:20:00,18.38,18.41,18.36,18.4,57000.0,13.0985,13.1199,13.0843,13.1128,57000.0
2011-06-28 11:25:00,18.4,18.4,18.38,18.38,29600.0,13.1128,13.1128,13.0985,13.0985,29600.0
2011-06-28 11:30:00,18.38,18.38,18.38,18.38,23000.0,13.0985,13.0985,13.0985,13.0985,23000.0
2011-06-28 11:35:00,18.38,18.38,18.36,18.36,34200.0,13.0985,13.0985,13.0843,13.0843,34200.0
2011-06-28 11:40:00,18.36,18.37,18.35,18.36,25400.0,13.0843,13.0914,13.0771,13.0843,25400.0
2011-06-28 11:45:00,18.36,18.4,18.36,18.4,29000.0,13.0843,13.1128,13.0843,13.1128,29000.0
2011-06-28 11:50:00,18.4,18.4,18.38,18.4,5000.0,13.1128,13.1128,13.0985,13.1128,5000.0
2011-06-28 11:55:00,18.39,18.4,18.37,18.39,99000.0,13.1056,13.1128,13.0914,13.1056,99000.0
2011-06-28 12:00:00,18.4,18.46,18.39,18.45,158800.0,13.1128,13.1555,13.1056,13.1484,158800.0
2011-06-28 12:05:00,18.44,18.44,18.43,18.43,15400.0,13.1413,13.1413,13.1341,13.1341,15400.0
2011-06-28 12:10:00,18.43,18.43,18.42,18.42,24600.0,13.1341,13.1341,13.127,13.127,24600.0
2011-06-28 12:15:00,18.42,18.45,18.42,18.43,41200.0,13.127,13.1484,13.127,13.1341,41200.0
2011-06-28 12:20:00,18.43,18.45,18.43,18.43,36200.0,13.1341,13.1484,13.1341,13.1341,36200.0
2011-06-28 12:25:00,18.43,18.43,18.42,18.43,37600.0,13.1341,13.1341,13.127,13.1341,37600.0
2011-06-28 12:30:00,18.43,18.43,18.42,18.43,23400.0,13.1341,13.1341,13.127,13.1341,23400.0
2011-06-28 12:35:00,18.43,18.46,18.43,18.45,59600.0,13.1341,13.1555,13.1341,13.1484,59600.0
2011-06-28 12:40:00,18.45,18.46,18.43,18.43,73400.0,13.1484,13.1555,13.1341,13.1341,73400.0
2011-06-28 12:45:00,18.45,18.47,18.43,18.47,65800.0,13.1484,13.1627,13.1341,13.1627,65800.0
2011-06-28 12:50:00,18.47,18.49,18.47,18.48,58400.0,13.1627,13.1769,13.1627,13.1698,58400.0
2011-06-28 12:55:00,18.48,18.49,18.47,18.48,31000.0,13.1698,13.1769,13.1627,13.1698,31000.0
2011-06-28 13:00:00,18.48,18.5,18.47,18.5,59200.0,13.1698,13.184,13.1627,13.184,59200.0
2011-06-28 13:05:00,18.5,18.5,18.47,18.47,47600.0,13.184,13.184,13.1627,13.1627,47600.0
2011-06-28 13:10:00,18.47,18.48,18.45,18.45,33000.0,13.1627,13.1698,13.1484,13.1484,33000.0
2011-06-28 13:15:00,18.45,18.45,18.44,18.45,10400.0,13.1484,13.1484,13.1413,13.1484,10400.0
2011-06-28 13:20:00,18.44,18.45,18.43,18.45,21800.0,13.1413,13.1484,13.1341,13.1484,21800.0
2011-06-28 13:25:00,18.45,18.46,18.45,18.45,39600.0,13.1484,13.1555,13.1484,13.1484,39600.0
2011-06-28 13:30:00,18.45,18.45,18.42,18.43,14000.0,13.1484,13.1484,13.127,13.1341,14000.0
2011-06-28 13:35:00,18.43,18.43,18.42,18.43,24600.0,13.1341,13.1341,13.127,13.1341,24600.0
2011-06-28 13:40:00,18.43,18.46,18.43,18.45,34200.0,13.1341,13.1555,13.1341,13.1484,34200.0
2011-06-28 13:45:00,18.44,18.49,18.44,18.48,38200.0,13.1413,13.1769,13.1413,13.1698,38200.0
2011-06-28 13:50:00,18.47,18.48,18.46,18.47,23800.0,13.1627,13.1698,13.1555,13.1627,23800.0
2011-06-28 13:55:00,18.47,18.47,18.46,18.46,55600.0,13.1627,13.1627,13.1555,13.1555,55600.0
2011-06-28 14:00:00,18.46,18.48,18.45,18.46,63400.0,13.1555,13.1698,13.1484,13.1555,63400.0
2011-06-28 14:05:00,18.46,18.46,18.43,18.43,23800.0,13.1555,13.1555,13.1341,13.1341,23800.0
2011-06-28 14:10:00,18.43,18.44,18.43,18.43,26200.0,13.1341,13.1413,13.1341,13.1341,26200.0
2011-06-28 14:15:00,18.43,18.45,18.43,18.45,9200.0,13.1341,13.1484,13.1341,13.1484,9200.0
2011-06-28 14:20:00,18.44,18.46,18.43,18.45,18800.0,13.1413,13.1555,13.1341,13.1484,18800.0
2011-06-28 14:25:00,18.45,18.47,18.45,18.45,35200.0,13.1484,13.1627,13.1484,13.1484,35200.0
2011-06-28 14:30:00,18.45,18.46,18.45,18.45,34000.0,13.1484,13.1555,13.1484,13.1484,34000.0
2011-06-28 14:35:00,18.45,18.49,18.45,18.48,62800.0,13.1484,13.1769,13.1484,13.1698,62800.0
2011-06-28 14:40:00,18.48,18.49,18.47,18.48,53400.0,13.1698,13.1769,13.1627,13.1698,53400.0
2011-06-28 14:45:00,18.48,18.48,18.46,18.47,50200.0,13.1698,13.1698,13.1555,13.1627,50200.0
2011-06-28 14:50:00,18.47,18.48,18.47,18.48,18600.0,13.1627,13.1698,13.1627,13.1698,18600.0
2011-06-28 14:55:00,18.48,18.49,18.46,18.46,44600.0,13.1698,13.1769,13.1555,13.1555,44600.0
2011-06-28 15:00:00,18.46,18.47,18.45,18.46,57800.0,13.1555,13.1627,13.1484,13.1555,57800.0
2011-06-28 15:05:00,18.46,18.48,18.45,18.48,66400.0,13.1555,13.1698,13.1484,13.1698,66400.0
2011-06-28 15:10:00,18.48,18.5,18.48,18.5,120400.0,13.1698,13.184,13.1698,13.184,120400.0
2011-06-28 15:15:00,18.5,18.51,18.5,18.5,57000.0,13.184,13.1912,13.184,13.184,57000.0
2011-06-28 15:20:00,18.5,18.53,18.5,18.52,75800.0,13.184,13.2054,13.184,13.1983,75800.0
2011-06-28 15:25:00,18.52,18.52,18.5,18.51,36200.0,13.1983,13.1983,13.184,13.1912,36200.0
2011-06-28 15:30:00,18.51,18.52,18.5,18.52,133200.0,13.1912,13.1983,13.184,13.1983,133200.0
2011-06-28 15:35:00,18.52,18.53,18.5,18.51,53400.0,13.1983,13.2054,13.184,13.1912,53400.0
2011-06-28 15:40:00,18.5,18.53,18.5,18.52,98400.0,13.184,13.2054,13.184,13.1983,98400.0
2011-06-28 15:45:00,18.53,18.54,18.51,18.53,109800.0,13.2054,13.2125,13.1912,13.2054,109800.0
2011-06-28 15:50:00,18.53,18.54,18.52,18.52,154000.0,13.2054,13.2125,13.1983,13.1983,154000.0
2011-06-28 15:55:00,18.52,18.54,18.52,18.54,126600.0,13.1983,13.2125,13.1983,13.2125,126600.0
2011-06-29 09:30:00,18.55,18.55,18.45,18.46,109200.0,13.2197,13.2197,13.1484,13.1555,109200.0
2011-06-29 09:35:00,18.46,18.46,18.41,18.41,118000.0,13.1555,13.1555,13.1199,13.1199,118000.0
2011-06-29 09:40:00,18.41,18.42,18.37,18.39,79000.0,13.1199,13.127,13.0914,13.1056,79000.0
2011-06-29 09:45:00,18.4,18.43,18.39,18.4,63400.0,13.1128,13.1341,13.1056,13.1128,63400.0
2011-06-29 09:50:00,18.4,18.42,18.38,18.41,36600.0,13.1128,13.127,13.0985,13.1199,36600.0
2011-06-29 09:55:00,18.41,18.43,18.4,18.41,15600.0,13.1199,13.1341,13.1128,13.1199,15600.0
2011-06-29 10:00:00,18.41,18.45,18.35,18.35,101600.0,13.1199,13.1484,13.0771,13.0771,101600.0
2011-06-29 10:05:00,18.36,18.36,18.32,18.33,73600.0,13.0843,13.0843,13.0558,13.0629,73600.0
2011-06-29 10:10:00,18.34,18.46,18.33,18.46,223800.0,13.07,13.1555,13.0629,13.1555,223800.0
2011-06-29 10:15:00,18.46,18.5,18.4,18.41,139000.0,13.1555,13.184,13.1128,13.1199,139000.0
2011-06-29 10:20:00,18.41,18.42,18.39,18.4,64200.0,13.1199,13.127,13.1056,13.1128,64200.0
2011-06-29 10:25:00,18.4,18.41,18.37,18.4,157600.0,13.1128,13.1199,13.0914,13.1128,157600.0
2011-06-29 10:30:00,18.4,18.41,18.39,18.4,71200.0,13.1128,13.1199,13.1056,13.1128,71200.0
2011-06-29 10:35:00,18.4,18.43,18.37,18.42,62800.0,13.1128,13.1341,13.0914,13.127,62800.0
2011-06-29 10:40:00,18.42,18.51,18.42,18.49,248200.0,13.127,13.1912,13.127,13.1769,248200.0
2011-06-29 10:45:00,18.5,18.5,18.47,18.5,37200.0,13.184,13.184,13.1627,13.184,37200.0
2011-06-29 10:50:00,18.49,18.55,18.49,18.52,57000.0,13.1769,13.2197,13.1769,13.1983,57000.0
2011-06-29 10:55:00,18.52,18.57,18.52,18.56,79000.0,13.1983,13.2339,13.1983,13.2268,79000.0
2011-06-29 11:00:00,18.56,18.56,18.5,18.52,45400.0,13.2268,13.2268,13.184,13.1983,45400.0
2011-06-29 11:05:00,18.52,18.57,18.52,18.55,36600.0,13.1983,13.2339,13.1983,13.2197,36600.0
2011-06-29 11:10:00,18.56,18.57,18.54,18.56,171600.0,13.2268,13.2339,13.2125,13.2268,171600.0
2011-06-29 11:15:00,18.56,18.56,18.53,18.53,26600.0,13.2268,13.2268,13.2054,13.2054,26600.0
2011-06-29 11:20:00,18.53,18.55,18.5,18.54,50200.0,13.2054,13.2197,13.184,13.2125,50200.0
2011-06-29 11:25:00,18.54,18.54,18.52,18.53,24600.0,13.2125,13.2125,13.1983,13.2054,24600.0
2011-06-29 11:30:00,18.53,18.53,18.5,18.5,25400.0,13.2054,13.2054,13.184,13.184,25400.0
2011-06-29 11:35:00,18.5,18.5,18.49,18.49,28400.0,13.184,13.184,13.1769,13.1769,28400.0
2011-06-29 11:40:00,18.49,18.49,18.48,18.48,13000.0,13.1769,13.1769,13.1698,13.1698,13000.0
2011-06-29 11:45:00,18.48,18.48,18.46,18.48,28600.0,13.1698,13.1698,13.1555,13.1698,28600.0
2011-06-29 11:50:00,18.48,18.49,18.48,18.49,17200.0,13.1698,13.1769,13.1698,13.1769,17200.0
2011-06-29 11:55:00,18.49,18.54,18.49,18.54,91200.0,13.1769,13.2125,13.1769,13.2125,91200.0
2011-06-29 12:00:00,18.53,18.58,18.52,18.58,76800.0,13.2054,13.241,13.1983,13.241,76800.0
2011-06-29 12:05:00,18.57,18.59,18.57,18.58,81000.0,13.2339,13.2482,13.2339,13.241,81000.0
2011-06-29 12:10:00,18.58,18.61,18.58,18.59,181000.0,13.241,13.2624,13.241,13.2482,181000.0
2011-06-29 12:15:00,18.6,18.6,18.57,18.58,82800.0,13.2553,13.2553,13.2339,13.241,82800.0
2011-06-29 12:20:00,18.58,18.58,18.56,18.57,100600.0,13.241,13.241,13.2268,13.2339,100600.0
2011-06-29 12:25:00,18.57,18.57,18.56,18.57,64200.0,13.2339,13.2339,13.2268,13.2339,64200.0
2011-06-29 12:30:00,18.56,18.58,18.56,18.57,46400.0,13.2268,13.241,13.2268,13.2339,46400.0
2011-06-29 12:35:00,18.57,18.59,18.56,18.58,97000.0,13.2339,13.2482,13.2268,13.241,97000.0
2011-06-29 12:40:00,18.58,18.61,18.58,18.6,64800.0,13.241,13.2624,13.241,13.2553,64800.0
2011-06-29 12:45:00,18.59,18.61,18.59,18.61,33200.0,13.2482,13.2624,13.2482,13.2624,33200.0
2011-06-29 12:50:00,18.61,18.61,18.6,18.6,13200.0,13.2624,13.2624,13.2553,13.2553,13200.0
2011-06-29 12:55:00,18.6,18.61,18.6,18.61,4200.0,13.2553,13.2624,13.2553,13.2624,4200.0
2011-06-29 13:00:00,18.6,18.64,18.6,18.64,96800.0,13.2553,13.2838,13.2553,13.2838,96800.0
2011-06-29 13:05:00,18.63,18.66,18.63,18.65,60000.0,13.2767,13.2981,13.2767,13.2909,60000.0
2011-06-29 13:10:00,18.65,18.68,18.65,18.66,76200.0,13.2909,13.3123,13.2909,13.2981,76200.0
2011-06-29 13:15:00,18.66,18.67,18.65,18.66,44200.0,13.2981,13.3052,13.2909,13.2981,44200.0
2011-06-29 13:20:00,18.67,18.67,18.66,18.66,22200.0,13.3052,13.3052,13.2981,13.2981,22200.0
2011-06-29 13:25:00,18.66,18.66,18.64,18.66,52400.0,13.2981,13.2981,13.2838,13.2981,52400.0
2011-06-29 13:30:00,18.66,18.67,18.65,18.66,25000.0,13.2981,13.3052,13.2909,13.2981,25000.0
2011-06-29 13:35:00,18.66,18.67,18.66,18.67,39200.0,13.2981,13.3052,13.2981,13.3052,39200.0
2011-06-29 13:40:00,18.67,18.68,18.67,18.68,36200.0,13.3052,13.3123,13.3052,13.3123,36200.0
2011-06-29 13:45:00,18.68,18.68,18.67,18.67,9800.0,13.3123,13.3123,13.3052,13.3052,9800.0
2011-06-29 13:50:00,18.67,18.67,18.66,18.67,45200.0,13.3052,13.3052,13.2981,13.3052,45200.0
2011-06-29 13:55:00,18.66,18.67,18.65,18.65,40000.0,13.2981,13.3052,13.2909,13.2909,40000.0
2011-06-29 14:00:00,18.65,18.68,18.65,18.68,59400.0,13.2909,13.3123,13.2909,13.3123,59400.0
2011-06-29 14:05:00,18.67,18.68,18.63,18.64,108400.0,13.3052,13.3123,13.2767,13.2838,108400.0
2011-06-29 14:10:00,18.64,18.65,18.63,18.63,219200.0,13.2838,13.2909,13.2767,13.2767,219200.0
2011-06-29 14:15:00,18.63,18.63,18.61,18.63,30200.0,13.2767,13.2767,13.2624,13.2767,30200.0
2011-06-29 14:20:00,18.63,18.65,18.59,18.59,73400.0,13.2767,13.2909,13.2482,13.2482,73400.0
2011-06-29 14:25:00,18.59,18.64,18.58,18.58,99600.0,13.2482,13.2838,13.241,13.241,99600.0
2011-06-29 14:30:00,18.59,18.59,18.56,18.58,45200.0,13.2482,13.2482,13.2268,13.241,45200.0
2011-06-29 14:35:00,18.59,18.6,18.58,18.58,57800.0,13.2482,13.2553,13.241,13.241,57800.0
2011-06-29 14:40:00,18.59,18.59,18.56,18.57,38600.0,13.2482,13.2482,13.2268,13.2339,38600.0
2011-06-29 14:45:00,18.57,18.6,18.56,18.57,67600.0,13.2339,13.2553,13.2268,13.2339,67600.0
2011-06-29 14:50:00,18.57,18.63,18.57,18.61,81200.0,13.2339,13.2767,13.2339,13.2624,81200.0
2011-06-29 14:55:00,18.61,18.61,18.59,18.61,37000.0,13.2624,13.2624,13.2482,13.2624,37000.0
2011-06-29 15:00:00,18.61,18.62,18.61,18.61,25600.0,13.2624,13.2696,13.2624,13.2624,25600.0
2011-06-29 15:05:00,18.61,18.61,18.59,18.6,21800.0,13.2624,13.2624,13.2482,13.2553,21800.0
2011-06-29 15:10:00,18.6,18.64,18.6,18.61,48800.0,13.2553,13.2838,13.2553,13.2624,48800.0
2011-06-29 15:15:00,18.62,18.63,18.59,18.59,40200.0,13.2696,13.2767,13.2482,13.2482,40200.0
2011-06-29 15:20:00,18.6,18.61,18.59,18.61,43600.0,13.2553,13.2624,13.2482,13.2624,43600.0
2011-06-29 15:25:00,18.61,18.64,18.61,18.61,47800.0,13.2624,13.2838,13.2624,13.2624,47800.0
2011-06-29 15:30:00,18.61,18.61,18.61,18.61,17000.0,13.2624,13.2624,13.2624,13.2624,17000.0
2011-06-29 15:35:00,18.61,18.63,18.61,18.63,64600.0,13.2624,13.2767,13.2624,13.2767,64600.0
2011-06-29 15:40:00,18.63,18.65,18.63,18.63,127200.0,13.2767,13.2909,13.2767,13.2767,127200.0
2011-06-29 15:45:00,18.63,18.64,18.61,18.61,115200.0,13.2767,13.2838,13.2624,13.2624,115200.0
2011-06-29 15:50:00,18.61,18.64,18.61,18.63,109600.0,13.2624,13.2838,13.2624,13.2767,109600.0
2011-06-29 15:55:00,18.63,18.64,18.62,18.63,148800.0,13.2767,13.2838,13.2696,13.2767,148800.0
2011-06-30 09:30:00,18.75,18.75,18.71,18.75,90800.0,13.3622,13.3622,13.3337,13.3622,90800.0
2011-06-30 09:35:00,18.74,18.77,18.74,18.77,149600.0,13.3551,13.3765,13.3551,13.3765,149600.0
2011-06-30 09:40:00,18.77,18.83,18.76,18.82,85200.0,13.3765,13.4192,13.3693,13.4121,85200.0
2011-06-30 09:45:00,18.82,18.92,18.82,18.91,144600.0,13.4121,13.4833,13.4121,13.4762,144600.0
2011-06-30 09:50:00,18.91,18.93,18.91,18.91,93000.0,13.4762,13.4905,13.4762,13.4762,93000.0
2011-06-30 09:55:00,18.91,18.91,18.87,18.88,40800.0,13.4762,13.4762,13.4477,13.4548,40800.0
2011-06-30 10:00:00,18.87,18.91,18.86,18.88,55800.0,13.4477,13.4762,13.4406,13.4548,55800.0
2011-06-30 10:05:00,18.88,18.91,18.86,18.91,110600.0,13.4548,13.4762,13.4406,13.4762,110600.0
2011-06-30 10:10:00,18.9,18.9,18.88,18.89,29200.0,13.4691,13.4691,13.4548,13.462,29200.0
2011-06-30 10:15:00,18.89,18.93,18.89,18.93,84000.0,13.462,13.4905,13.462,13.4905,84000.0
2011-06-30 10:20:00,18.93,18.96,18.92,18.96,68000.0,13.4905,13.5119,13.4833,13.5119,68000.0
2011-06-30 10:25:00,18.96,18.97,18.93,18.94,64600.0,13.5119,13.519,13.4905,13.4976,64600.0
2011-06-30 10:30:00,18.95,18.95,18.91,18.92,55000.0,13.5047,13.5047,13.4762,13.4833,55000.0
2011-06-30 10:35:00,18.91,18.91,18.87,18.89,34600.0,13.4762,13.4762,13.4477,13.462,34600.0
2011-06-30 10:40:00,18.88,18.91,18.87,18.88,29400.0,13.4548,13.4762,13.4477,13.4548,29400.0
2011-06-30 10:45:00,18.87,18.88,18.84,18.85,39000.0,13.4477,13.4548,13.4263,13.4335,39000.0
2011-06-30 10:50:00,18.85,18.86,18.85,18.86,31200.0,13.4335,13.4406,13.4335,13.4406,31200.0
2011-06-30 10:55:00,18.86,18.89,18.86,18.89,29000.0,13.4406,13.462,13.4406,13.462,29000.0
2011-06-30 11:00:00,18.89,18.93,18.88,18.93,44600.0,13.462,13.4905,13.4548,13.4905,44600.0
2011-06-30 11:05:00,18.92,18.92,18.91,18.92,27400.0,13.4833,13.4833,13.4762,13.4833,27400.0
2011-06-30 11:10:00,18.92,18.95,18.91,18.93,56200.0,13.4833,13.5047,13.4762,13.4905,56200.0
2011-06-30 11:15:00,18.93,18.93,18.92,18.93,39800.0,13.4905,13.4905,13.4833,13.4905,39800.0
2011-06-30 11:20:00,18.93,18.93,18.92,18.93,66600.0,13.4905,13.4905,13.4833,13.4905,66600.0
2011-06-30 11:25:00,18.93,18.93,18.92,18.93,45600.0,13.4905,13.4905,13.4833,13.4905,45600.0
2011-06-30 11:30:00,18.93,18.97,18.93,18.96,43000.0,13.4905,13.519,13.4905,13.5119,43000.0
2011-06-30 11:35:00,18.96,18.97,18.93,18.96,58600.0,13.5119,13.519,13.4905,13.5119,58600.0
2011-06-30 11:40:00,18.96,18.98,18.95,18.98,25200.0,13.5119,13.5261,13.5047,13.5261,25200.0
2011-06-30 11:45:00,18.98,18.98,18.96,18.96,36600.0,13.5261,13.5261,13.5119,13.5119,36600.0
2011-06-30 11:50:00,18.97,18.99,18.96,18.97,43400.0,13.519,13.5332,13.5119,13.519,43400.0
2011-06-30 11:55:00,18.97,19.0,18.97,18.98,28000.0,13.519,13.5404,13.519,13.5261,28000.0
2011-06-30 12:00:00,18.98,18.99,18.98,18.98,31600.0,13.5261,13.5332,13.5261,13.5261,31600.0
2011-06-30 12:05:00,18.98,18.99,18.98,18.99,14600.0,13.5261,13.5332,13.5261,13.5332,14600.0
2011-06-30 12:10:00,18.99,18.99,18.97,18.97,22600.0,13.5332,13.5332,13.519,13.519,22600.0
2011-06-30 12:15:00,18.97,18.99,18.97,18.99,12000.0,13.519,13.5332,13.519,13.5332,12000.0
2011-06-30 12:20:00,18.99,18.99,18.96,18.96,22600.0,13.5332,13.5332,13.5119,13.5119,22600.0
2011-06-30 12:25:00,18.97,18.98,18.97,18.97,19400.0,13.519,13.5261,13.519,13.519,19400.0
2011-06-30 12:30:00,18.97,18.98,18.93,18.93,54600.0,13.519,13.5261,13.4905,13.4905,54600.0
2011-06-30 12:35:00,18.93,18.93,18.92,18.93,10400.0,13.4905,13.4905,13.4833,13.4905,10400.0
2011-06-30 12:40:00,18.93,18.94,18.93,18.94,19200.0,13.4905,13.4976,13.4905,13.4976,19200.0
2011-06-30 12:45:00,18.94,18.95,18.93,18.94,23800.0,13.4976,13.5047,13.4905,13.4976,23800.0
2011-06-30 12:50:00,18.94,18.95,18.92,18.93,42200.0,13.4976,13.5047,13.4833,13.4905,42200.0
2011-06-30 12:55:00,18.93,18.93,18.92,18.92,23200.0,13.4905,13.4905,13.4833,13.4833,23200.0
2011-06-30 13:00:00,18.92,18.93,18.92,18.93,31200.0,13.4833,13.4905,13.4833,13.4905,31200.0
2011-06-30 13:05:00,18.93,18.93,18.92,18.93,36200.0,13.4905,13.4905,13.4833,13.4905,36200.0
2011-06-30 13:10:00,18.93,18.93,18.93,18.93,36800.0,13.4905,13.4905,13.4905,13.4905,36800.0
2011-06-30 13:15:00,18.93,18.95,18.93,18.95,25200.0,13.4905,13.5047,13.4905,13.5047,25200.0
2011-06-30 13:20:00,18.95,18.96,18.94,18.95,28800.0,13.5047,13.5119,13.4976,13.5047,28800.0
2011-06-30 13:25:00,18.95,18.97,18.94,18.95,26600.0,13.5047,13.519,13.4976,13.5047,26600.0
2011-06-30 13:30:00,18.95,18.96,18.94,18.96,23000.0,13.5047,13.5119,13.4976,13.5119,23000.0
2011-06-30 13:35:00,18.96,18.96,18.95,18.95,45000.0,13.5119,13.5119,13.5047,13.5047,45000.0
2011-06-30 13:40:00,18.95,18.95,18.95,18.95,20400.0,13.5047,13.5047,13.5047,13.5047,20400.0
2011-06-30 13:45:00,18.95,18.95,18.95,18.95,13800.0,13.5047,13.5047,13.5047,13.5047,13800.0
2011-06-30 13:50:00,18.95,18.96,18.95,18.96,17400.0,13.5047,13.5119,13.5047,13.5119,17400.0
2011-06-30 13:55:00,18.96,18.97,18.96,18.97,12800.0,13.5119,13.519,13.5119,13.519,12800.0
2011-06-30 14:00:00,18.98,18.98,18.97,18.97,68000.0,13.5261,13.5261,13.519,13.519,68000.0
2011-06-30 14:05:00,18.97,18.98,18.97,18.98,24000.0,13.519,13.5261,13.519,13.5261,24000.0
2011-06-30 14:10:00,18.98,18.99,18.97,18.98,22000.0,13.5261,13.5332,13.519,13.5261,22000.0
2011-06-30 14:15:00,18.98,19.0,18.98,18.99,22800.0,13.5261,13.5404,13.5261,13.5332,22800.0
2011-06-30 14:20:00,18.99,19.0,18.99,19.0,31800.0,13.5332,13.5404,13.5332,13.5404,31800.0
2011-06-30 14:25:00,19.0,19.0,18.99,19.0,60600.0,13.5404,13.5404,13.5332,13.5404,60600.0
2011-06-30 14:30:00,19.0,19.0,19.0,19.0,21200.0,13.5404,13.5404,13.5404,13.5404,21200.0
2011-06-30 14:35:00,19.0,19.02,19.0,19.0,95200.0,13.5404,13.5546,13.5404,13.5404,95200.0
2011-06-30 14:40:00,19.01,19.02,19.0,19.0,26800.0,13.5475,13.5546,13.5404,13.5404,26800.0
2011-06-30 14:45:00,19.01,19.01,18.99,18.99,43600.0,13.5475,13.5475,13.5332,13.5332,43600.0
2011-06-30 14:50:00,18.99,19.02,18.99,19.02,35000.0,13.5332,13.5546,13.5332,13.5546,35000.0
2011-06-30 14:55:00,19.01,19.03,19.01,19.02,59600.0,13.5475,13.5617,13.5475,13.5546,59600.0
2011-06-30 15:00:00,19.01,19.01,18.98,18.98,28200.0,13.5475,13.5475,13.5261,13.5261,28200.0
2011-06-30 15:05:00,18.98,18.98,18.96,18.97,29600.0,13.5261,13.5261,13.5119,13.519,29600.0
2011-06-30 15:10:00,18.97,18.97,18.95,18.96,49600.0,13.519,13.519,13.5047,13.5119,49600.0
2011-06-30 15:15:00,18.95,18.97,18.95,18.97,56400.0,13.5047,13.519,13.5047,13.519,56400.0
2011-06-30 15:20:00,18.97,18.99,18.97,18.99,52600.0,13.519,13.5332,13.519,13.5332,52600.0
2011-06-30 15:25:00,18.99,19.0,18.98,18.99,58800.0,13.5332,13.5404,13.5261,13.5332,58800.0
2011-06-30 15:30:00,19.0,19.01,18.99,19.0,75600.0,13.5404,13.5475,13.5332,13.5404,75600.0
2011-06-30 15:35:00,19.01,19.04,19.0,19.04,85000.0,13.5475,13.5689,13.5404,13.5689,85000.0
2011-06-30 15:40:00,19.04,19.04,19.02,19.03,111800.0,13.5689,13.5689,13.5546,13.5617,111800.0
2011-06-30 15:45:00,19.03,19.03,19.0,19.0,162800.0,13.5617,13.5617,13.5404,13.5404,162800.0
2011-06-30 15:50:00,19.0,19.0,18.98,18.99,182600.0,13.5404,13.5404,13.5261,13.5332,182600.0
2011-06-30 15:55:00,18.99,18.99,18.95,18.96,394200.0,13.5332,13.5332,13.5047,13.5119,394200.0
2011-07-01 09:30:00,18.99,19.02,18.9,18.91,48200.0,13.5332,13.5546,13.4691,13.4762,48200.0
2011-07-01 09:35:00,18.9,18.96,18.88,18.93,27200.0,13.4691,13.5119,13.4548,13.4905,27200.0
2011-07-01 09:40:00,18.92,18.99,18.92,18.98,21400.0,13.4833,13.5332,13.4833,13.5261,21400.0
2011-07-01 09:45:00,18.98,18.99,18.95,18.95,10800.0,13.5261,13.5332,13.5047,13.5047,10800.0
2011-07-01 09:50:00,18.95,18.99,18.94,18.98,15000.0,13.5047,13.5332,13.4976,13.5261,15000.0
2011-07-01 09:55:00,19.0,19.04,18.96,19.02,63200.0,13.5404,13.5689,13.5119,13.5546,63200.0
2011-07-01 10:00:00,19.03,19.2,19.03,19.19,121400.0,13.5617,13.6829,13.5617,13.6758,121400.0
2011-07-01 10:05:00,19.18,19.21,19.18,19.18,46200.0,13.6686,13.69,13.6686,13.6686,46200.0
2011-07-01 10:10:00,19.18,19.21,19.18,19.19,45000.0,13.6686,13.69,13.6686,13.6758,45000.0
2011-07-01 10:15:00,19.19,19.2,19.16,19.17,27000.0,13.6758,13.6829,13.6544,13.6615,27000.0
2011-07-01 10:20:00,19.16,19.23,19.16,19.22,30600.0,13.6544,13.7043,13.6544,13.6971,30600.0
2011-07-01 10:25:00,19.22,19.22,19.19,19.2,47400.0,13.6971,13.6971,13.6758,13.6829,47400.0
2011-07-01 10:30:00,19.2,19.2,19.17,19.18,34400.0,13.6829,13.6829,13.6615,13.6686,34400.0
2011-07-01 10:35:00,19.18,19.24,19.18,19.24,33800.0,13.6686,13.7114,13.6686,13.7114,33800.0
2011-07-01 10:40:00,19.25,19.25,19.18,19.18,35000.0,13.7185,13.7185,13.6686,13.6686,35000.0
2011-07-01 10:45:00,19.18,19.19,19.15,19.15,25200.0,13.6686,13.6758,13.6473,13.6473,25200.0
2011-07-01 10:50:00,19.15,19.18,19.15,19.17,23200.0,13.6473,13.6686,13.6473,13.6615,23200.0
2011-07-01 10:55:00,19.17,19.21,19.16,19.2,17800.0,13.6615,13.69,13.6544,13.6829,17800.0
2011-07-01 11:00:00,19.2,19.2,19.15,19.16,31000.0,13.6829,13.6829,13.6473,13.6544,31000.0
2011-07-01 11:05:00,19.16,19.18,19.16,19.18,20000.0,13.6544,13.6686,13.6544,13.6686,20000.0
2011-07-01 11:10:00,19.18,19.18,19.16,19.16,12400.0,13.6686,13.6686,13.6544,13.6544,12400.0
2011-07-01 11:15:00,19.16,19.19,19.16,19.17,23000.0,13.6544,13.6758,13.6544,13.6615,23000.0
2011-07-01 11:20:00,19.17,19.19,19.17,19.18,41600.0,13.6615,13.6758,13.6615,13.6686,41600.0
2011-07-01 11:25:00,19.18,19.2,19.17,19.2,18600.0,13.6686,13.6829,13.6615,13.6829,18600.0
2011-07-01 11:30:00,19.2,19.21,19.19,19.21,25600.0,13.6829,13.69,13.6758,13.69,25600.0
2011-07-01 11:35:00,19.21,19.23,19.2,19.21,27200.0,13.69,13.7043,13.6829,13.69,27200.0
2011-07-01 11:40:00,19.21,19.21,19.19,19.2,10800.0,13.69,13.69,13.6758,13.6829,10800.0
2011-07-01 11:45:00,19.2,19.2,19.16,19.17,21200.0,13.6829,13.6829,13.6544,13.6615,21200.0
2011-07-01 11:50:00,19.16,19.18,19.16,19.17,13200.0,13.6544,13.6686,13.6544,13.6615,13200.0
2011-07-01 11:55:00,19.17,19.18,19.17,19.17,9400.0,13.6615,13.6686,13.6615,13.6615,9400.0
2011-07-01 12:00:00,19.17,19.18,19.16,19.16,19000.0,13.6615,13.6686,13.6544,13.6544,19000.0
2011-07-01 12:05:00,19.17,19.19,19.17,19.18,12200.0,13.6615,13.6758,13.6615,13.6686,12200.0
2011-07-01 12:10:00,19.17,19.2,19.17,19.2,10400.0,13.6615,13.6829,13.6615,13.6829,10400.0
2011-07-01 12:15:00,19.21,19.22,19.18,19.21,22600.0,13.69,13.6971,13.6686,13.69,22600.0
2011-07-01 12:20:00,19.2,19.2,19.18,19.2,16200.0,13.6829,13.6829,13.6686,13.6829,16200.0
2011-07-01 12:25:00,19.2,19.21,19.19,19.2,12600.0,13.6829,13.69,13.6758,13.6829,12600.0
2011-07-01 12:30:00,19.2,19.2,19.17,19.17,21400.0,13.6829,13.6829,13.6615,13.6615,21400.0
2011-07-01 12:35:00,19.17,19.18,19.17,19.17,16200.0,13.6615,13.6686,13.6615,13.6615,16200.0
2011-07-01 12:40:00,19.17,19.18,19.17,19.17,10600.0,13.6615,13.6686,13.6615,13.6615,10600.0
2011-07-01 12:45:00,19.17,19.18,19.15,19.17,20800.0,13.6615,13.6686,13.6473,13.6615,20800.0
2011-07-01 12:50:00,19.16,19.16,19.14,19.15,14200.0,13.6544,13.6544,13.6401,13.6473,14200.0
2011-07-01 12:55:00,19.15,19.17,19.15,19.17,13800.0,13.6473,13.6615,13.6473,13.6615,13800.0
2011-07-01 13:00:00,19.17,19.18,19.16,19.18,21000.0,13.6615,13.6686,13.6544,13.6686,21000.0
2011-07-01 13:05:00,19.18,19.22,19.17,19.22,41000.0,13.6686,13.6971,13.6615,13.6971,41000.0
2011-07-01 13:10:00,19.21,19.21,19.17,19.18,20000.0,13.69,13.69,13.6615,13.6686,20000.0
2011-07-01 13:15:00,19.18,19.2,19.18,19.19,16600.0,13.6686,13.6829,13.6686,13.6758,16600.0
2011-07-01 13:20:00,19.19,19.2,19.18,19.2,6400.0,13.6758,13.6829,13.6686,13.6829,6400.0
2011-07-01 13:25:00,19.2,19.2,19.16,19.16,50200.0,13.6829,13.6829,13.6544,13.6544,50200.0
2011-07-01 13:30:00,19.17,19.17,19.15,19.17,15400.0,13.6615,13.6615,13.6473,13.6615,15400.0
2011-07-01 13:35:00,19.16,19.19,19.15,19.18,20200.0,13.6544,13.6758,13.6473,13.6686,20200.0
2011-07-01 13:40:00,19.18,19.18,19.14,19.14,33600.0,13.6686,13.6686,13.6401,13.6401,33600.0
2011-07-01 13:45:00,19.15,19.17,19.15,19.15,21800.0,13.6473,13.6615,13.6473,13.6473,21800.0
2011-07-01 13:50:00,19.15,19.17,19.15,19.16,9000.0,13.6473,13.6615,13.6473,13.6544,9000.0
2011-07-01 13:55:00,19.16,19.16,19.14,19.14,16600.0,13.6544,13.6544,13.6401,13.6401,16600.0
2011-07-01 14:00:00,19.14,19.15,19.13,19.14,38200.0,13.6401,13.6473,13.633,13.6401,38200.0
2011-07-01 14:05:00,19.13,19.14,19.13,19.14,10000.0,13.633,13.6401,13.633,13.6401,10000.0
2011-07-01 14:10:00,19.14,19.15,19.14,19.14,13600.0,13.6401,13.6473,13.6401,13.6401,13600.0
2011-07-01 14:15:00,19.14,19.15,19.14,19.15,22400.0,13.6401,13.6473,13.6401,13.6473,22400.0
2011-07-01 14:20:00,19.15,19.17,19.14,19.17,15400.0,13.6473,13.6615,13.6401,13.6615,15400.0
2011-07-01 14:25:00,19.17,19.17,19.16,19.17,11600.0,13.6615,13.6615,13.6544,13.6615,11600.0
2011-07-01 14:30:00,19.16,19.18,19.16,19.17,28800.0,13.6544,13.6686,13.6544,13.6615,28800.0
2011-07-01 14:35:00,19.17,19.18,19.16,19.16,20800.0,13.6615,13.6686,13.6544,13.6544,20800.0
2011-07-01 14:40:00,19.16,19.18,19.16,19.18,26200.0,13.6544,13.6686,13.6544,13.6686,26200.0
2011-07-01 14:45:00,19.18,19.19,19.18,19.19,30600.0,13.6686,13.6758,13.6686,13.6758,30600.0
2011-07-01 14:50:00,19.19,19.2,19.18,19.19,15000.0,13.6758,13.6829,13.6686,13.6758,15000.0
2011-07-01 14:55:00,19.18,19.21,19.18,19.21,29200.0,13.6686,13.69,13.6686,13.69,29200.0
2011-07-01 15:00:00,19.21,19.21,19.2,19.2,25200.0,13.69,13.69,13.6829,13.6829,25200.0
2011-07-01 15:05:00,19.21,19.22,19.2,19.21,39600.0,13.69,13.6971,13.6829,13.69,39600.0
2011-07-01 15:10:00,19.2,19.23,19.2,19.23,27800.0,13.6829,13.7043,13.6829,13.7043,27800.0
2011-07-01 15:15:00,19.22,19.23,19.22,19.22,25200.0,13.6971,13.7043,13.6971,13.6971,25200.0
2011-07-01 15:20:00,19.23,19.23,19.21,19.22,20800.0,13.7043,13.7043,13.69,13.6971,20800.0
2011-07-01 15:25:00,19.22,19.23,19.22,19.23,34400.0,13.6971,13.7043,13.6971,13.7043,34400.0
2011-07-01 15:30:00,19.23,19.23,19.18,19.23,61600.0,13.7043,13.7043,13.6686,13.7043,61600.0
2011-07-01 15:35:00,19.23,19.23,19.21,19.22,49400.0,13.7043,13.7043,13.69,13.6971,49400.0
2011-07-01 15:40:00,19.22,19.23,19.22,19.22,47600.0,13.6971,13.7043,13.6971,13.6971,47600.0
2011-07-01 15:45:00,19.22,19.24,19.21,19.21,74000.0,13.6971,13.7114,13.69,13.69,74000.0
2011-07-01 15:50:00,19.21,19.21,19.18,19.18,121400.0,13.69,13.69,13.6686,13.6686,121400.0
2011-07-01 15:55:00,19.18,19.18,19.17,19.18,139400.0,13.6686,13.6686,13.6615,13.6686,139400.0
2011-07-05 09:30:00,19.21,19.23,19.13,19.18,53800.0,13.69,13.7043,13.633,13.6686,53800.0
2011-07-05 09:35:00,19.18,19.18,19.1,19.11,37800.0,13.6686,13.6686,13.6116,13.6188,37800.0
2011-07-05 09:40:00,19.1,19.1,19.04,19.06,34200.0,13.6116,13.6116,13.5689,13.5831,34200.0
2011-07-05 09:45:00,19.06,19.06,19.01,19.03,30600.0,13.5831,13.5831,13.5475,13.5617,30600.0
2011-07-05 09:50:00,19.03,19.04,19.01,19.03,21200.0,13.5617,13.5689,13.5475,13.5617,21200.0
2011-07-05 09:55:00,19.03,19.03,19.0,19.01,13600.0,13.5617,13.5617,13.5404,13.5475,13600.0
2011-07-05 10:00:00,19.02,19.02,18.99,19.0,56600.0,13.5546,13.5546,13.5332,13.5404,56600.0
2011-07-05 10:05:00,19.01,19.04,19.01,19.02,20400.0,13.5475,13.5689,13.5475,13.5546,20400.0
2011-07-05 10:10:00,19.02,19.07,19.02,19.06,20200.0,13.5546,13.5902,13.5546,13.5831,20200.0
2011-07-05 10:15:00,19.06,19.06,18.97,18.97,50200.0,13.5831,13.5831,13.519,13.519,50200.0
2011-07-05 10:20:00,18.96,18.98,18.96,18.96,29200.0,13.5119,13.5261,13.5119,13.5119,29200.0
2011-07-05 10:25:00,18.95,18.97,18.94,18.97,30600.0,13.5047,13.519,13.4976,13.519,30600.0
2011-07-05 10:30:00,18.97,19.03,18.97,19.02,35800.0,13.519,13.5617,13.519,13.5546,35800.0
2011-07-05 10:35:00,19.02,19.03,18.99,19.0,27200.0,13.5546,13.5617,13.5332,13.5404,27200.0
2011-07-05 10:40:00,19.0,19.02,19.0,19.0,25000.0,13.5404,13.5546,13.5404,13.5404,25000.0
2011-07-05 10:45:00,19.0,19.05,19.0,19.0,38200.0,13.5404,13.576,13.5404,13.5404,38200.0
2011-07-05 10:50:00,19.0,19.0,18.99,18.99,27800.0,13.5404,13.5404,13.5332,13.5332,27800.0
2011-07-05 10:55:00,18.99,18.99,18.96,18.97,37000.0,13.5332,13.5332,13.5119,13.519,37000.0
2011-07-05 11:00:00,18.97,18.98,18.95,18.95,20000.0,13.519,13.5261,13.5047,13.5047,20000.0
2011-07-05 11:05:00,18.95,18.97,18.93,18.95,30400.0,13.5047,13.519,13.4905,13.5047,30400.0
2011-07-05 11:10:00,18.95,18.98,18.95,18.98,15600.0,13.5047,13.5261,13.5047,13.5261,15600.0
2011-07-05 11:15:00,18.97,19.0,18.96,18.98,36400.0,13.519,13.5404,13.5119,13.5261,36400.0
2011-07-05 11:20:00,18.98,18.99,18.98,18.98,16600.0,13.5261,13.5332,13.5261,13.5261,16600.0
2011-07-05 11:25:00,18.98,18.99,18.98,18.99,18000.0,13.5261,13.5332,13.5261,13.5332,18000.0
2011-07-05 11:30:00,18.99,19.01,18.99,18.99,24600.0,13.5332,13.5475,13.5332,13.5332,24600.0
2011-07-05 11:35:00,18.99,18.99,18.97,18.98,12800.0,13.5332,13.5332,13.519,13.5261,12800.0
2011-07-05 11:40:00,18.97,18.97,18.96,18.97,13400.0,13.519,13.519,13.5119,13.519,13400.0
2011-07-05 11:45:00,18.97,19.0,18.97,18.99,25000.0,13.519,13.5404,13.519,13.5332,25000.0
2011-07-05 11:50:00,18.99,18.99,18.98,18.98,21800.0,13.5332,13.5332,13.5261,13.5261,21800.0
2011-07-05 11:55:00,18.98,18.99,18.98,18.99,7400.0,13.5261,13.5332,13.5261,13.5332,7400.0
2011-07-05 12:00:00,18.99,18.99,18.98,18.99,15200.0,13.5332,13.5332,13.5261,13.5332,15200.0
2011-07-05 12:05:00,18.99,18.99,18.98,18.99,7000.0,13.5332,13.5332,13.5261,13.5332,7000.0
2011-07-05 12:10:00,18.99,18.99,18.98,18.99,10800.0,13.5332,13.5332,13.5261,13.5332,10800.0
2011-07-05 12:15:00,18.99,18.99,18.98,18.98,24200.0,13.5332,13.5332,13.5261,13.5261,24200.0
2011-07-05 12:20:00,18.98,18.99,18.97,18.98,21200.0,13.5261,13.5332,13.519,13.5261,21200.0
2011-07-05 12:25:00,18.98,18.99,18.98,18.98,8800.0,13.5261,13.5332,13.5261,13.5261,8800.0
2011-07-05 12:30:00,18.98,18.99,18.98,18.99,13600.0,13.5261,13.5332,13.5261,13.5332,13600.0
2011-07-05 12:35:00,18.99,19.0,18.98,18.98,18200.0,13.5332,13.5404,13.5261,13.5261,18200.0
2011-07-05 12:40:00,18.99,18.99,18.97,18.98,34000.0,13.5332,13.5332,13.519,13.5261,34000.0
2011-07-05 12:45:00,18.97,18.98,18.96,18.97,16800.0,13.519,13.5261,13.5119,13.519,16800.0
2011-07-05 12:50:00,18.97,18.99,18.97,18.99,12800.0,13.519,13.5332,13.519,13.5332,12800.0
2011-07-05 12:55:00,18.99,19.0,18.98,18.98,12400.0,13.5332,13.5404,13.5261,13.5261,12400.0
2011-07-05 13:00:00,18.97,19.0,18.97,19.0,69000.0,13.519,13.5404,13.519,13.5404,69000.0
2011-07-05 13:05:00,18.99,19.0,18.99,19.0,38000.0,13.5332,13.5404,13.5332,13.5404,38000.0
2011-07-05 13:10:00,19.0,19.0,18.98,18.98,30800.0,13.5404,13.5404,13.5261,13.5261,30800.0
2011-07-05 13:15:00,18.97,18.99,18.97,18.99,33800.0,13.519,13.5332,13.519,13.5332,33800.0
2011-07-05 13:20:00,18.98,18.99,18.98,18.98,11000.0,13.5261,13.5332,13.5261,13.5261,11000.0
2011-07-05 13:25:00,18.98,18.99,18.97,18.97,10800.0,13.5261,13.5332,13.519,13.519,10800.0
2011-07-05 13:30:00,18.98,18.98,18.97,18.97,21800.0,13.5261,13.5261,13.519,13.519,21800.0
2011-07-05 13:35:00,18.97,18.99,18.97,18.97,26600.0,13.519,13.5332,13.519,13.519,26600.0
2011-07-05 13:40:00,18.98,18.98,18.97,18.98,27000.0,13.5261,13.5261,13.519,13.5261,27000.0
2011-07-05 13:45:00,18.98,19.0,18.98,19.0,32800.0,13.5261,13.5404,13.5261,13.5404,32800.0
2011-07-05 13:50:00,19.0,19.0,19.0,19.0,3200.0,13.5404,13.5404,13.5404,13.5404,3200.0
2011-07-05 13:55:00,19.0,19.0,19.0,19.0,45400.0,13.5404,13.5404,13.5404,13.5404,45400.0
2011-07-05 14:00:00,19.0,19.02,18.98,19.0,95400.0,13.5404,13.5546,13.5261,13.5404,95400.0
2011-07-05 14:05:00,18.99,19.0,18.98,18.99,28400.0,13.5332,13.5404,13.5261,13.5332,28400.0
2011-07-05 14:10:00,18.99,19.0,18.98,19.0,19000.0,13.5332,13.5404,13.5261,13.5404,19000.0
2011-07-05 14:15:00,18.99,19.0,18.97,18.97,24000.0,13.5332,13.5404,13.519,13.519,24000.0
2011-07-05 14:20:00,18.97,18.97,18.93,18.93,36200.0,13.519,13.519,13.4905,13.4905,36200.0
2011-07-05 14:25:00,18.93,18.94,18.92,18.92,29200.0,13.4905,13.4976,13.4833,13.4833,29200.0
2011-07-05 14:30:00,18.92,18.92,18.9,18.9,47000.0,13.4833,13.4833,13.4691,13.4691,47000.0
2011-07-05 14:35:00,18.91,18.93,18.91,18.93,40200.0,13.4762,13.4905,13.4762,13.4905,40200.0
2011-07-05 14:40:00,18.93,18.94,18.92,18.93,26000.0,13.4905,13.4976,13.4833,13.4905,26000.0
2011-07-05 14:45:00,18.93,18.94,18.93,18.94,26800.0,13.4905,13.4976,13.4905,13.4976,26800.0
2011-07-05 14:50:00,18.95,18.95,18.94,18.95,18600.0,13.5047,13.5047,13.4976,13.5047,18600.0
2011-07-05 14:55:00,18.95,18.97,18.93,18.96,21600.0,13.5047,13.519,13.4905,13.5119,21600.0
2011-07-05 15:00:00,18.97,18.97,18.94,18.96,43200.0,13.519,13.519,13.4976,13.5119,43200.0
2011-07-05 15:05:00,18.96,18.98,18.96,18.98,23200.0,13.5119,13.5261,13.5119,13.5261,23200.0
2011-07-05 15:10:00,18.98,18.98,18.96,18.97,31600.0,13.5261,13.5261,13.5119,13.519,31600.0
2011-07-05 15:15:00,18.97,18.99,18.96,18.99,42600.0,13.519,13.5332,13.5119,13.5332,42600.0
2011-07-05 15:20:00,18.99,19.01,18.99,19.0,78000.0,13.5332,13.5475,13.5332,13.5404,78000.0
2011-07-05 15:25:00,19.0,19.0,19.0,19.0,47400.0,13.5404,13.5404,13.5404,13.5404,47400.0
2011-07-05 15:30:00,19.0,19.0,18.99,19.0,60600.0,13.5404,13.5404,13.5332,13.5404,60600.0
2011-07-05 15:35:00,18.99,19.0,18.98,19.0,75800.0,13.5332,13.5404,13.5261,13.5404,75800.0
2011-07-05 15:40:00,19.0,19.0,18.98,18.99,107400.0,13.5404,13.5404,13.5261,13.5332,107400.0
2011-07-05 15:45:00,18.99,18.99,18.93,18.94,147800.0,13.5332,13.5332,13.4905,13.4976,147800.0
2011-07-05 15:50:00,18.94,18.96,18.93,18.95,180200.0,13.4976,13.5119,13.4905,13.5047,180200.0
2011-07-05 15:55:00,18.95,18.97,18.94,18.96,255200.0,13.5047,13.519,13.4976,13.5119,255200.0
2011-07-06 09:30:00,18.89,18.95,18.87,18.95,66000.0,13.462,13.5047,13.4477,13.5047,66000.0
2011-07-06 09:35:00,18.95,18.95,18.89,18.89,40000.0,13.5047,13.5047,13.462,13.462,40000.0
2011-07-06 09:40:00,18.89,18.93,18.85,18.91,21400.0,13.462,13.4905,13.4335,13.4762,21400.0
2011-07-06 09:45:00,18.91,18.93,18.89,18.93,26800.0,13.4762,13.4905,13.462,13.4905,26800.0
2011-07-06 09:50:00,18.93,18.93,18.88,18.88,32000.0,13.4905,13.4905,13.4548,13.4548,32000.0
2011-07-06 09:55:00,18.88,18.92,18.88,18.92,14800.0,13.4548,13.4833,13.4548,13.4833,14800.0
2011-07-06 10:00:00,18.92,18.93,18.87,18.87,42000.0,13.4833,13.4905,13.4477,13.4477,42000.0
2011-07-06 10:05:00,18.86,18.88,18.85,18.88,55600.0,13.4406,13.4548,13.4335,13.4548,55600.0
2011-07-06 10:10:00,18.88,18.88,18.84,18.84,33600.0,13.4548,13.4548,13.4263,13.4263,33600.0
2011-07-06 10:15:00,18.84,18.86,18.83,18.83,40000.0,13.4263,13.4406,13.4192,13.4192,40000.0
2011-07-06 10:20:00,18.84,18.85,18.83,18.84,34000.0,13.4263,13.4335,13.4192,13.4263,34000.0
2011-07-06 10:25:00,18.85,18.85,18.82,18.83,66600.0,13.4335,13.4335,13.4121,13.4192,66600.0
2011-07-06 10:30:00,18.83,18.83,18.8,18.81,32800.0,13.4192,13.4192,13.3978,13.405,32800.0
2011-07-06 10:35:00,18.81,18.85,18.8,18.85,42200.0,13.405,13.4335,13.3978,13.4335,42200.0
2011-07-06 10:40:00,18.85,18.86,18.84,18.85,28400.0,13.4335,13.4406,13.4263,13.4335,28400.0
2011-07-06 10:45:00,18.85,18.85,18.82,18.84,43000.0,13.4335,13.4335,13.4121,13.4263,43000.0
2011-07-06 10:50:00,18.84,18.89,18.83,18.87,47800.0,13.4263,13.462,13.4192,13.4477,47800.0
2011-07-06 10:55:00,18.88,18.89,18.87,18.88,29200.0,13.4548,13.462,13.4477,13.4548,29200.0
2011-07-06 11:00:00,18.88,18.91,18.87,18.89,61200.0,13.4548,13.4762,13.4477,13.462,61200.0
2011-07-06 11:05:00,18.89,18.9,18.85,18.85,31200.0,13.462,13.4691,13.4335,13.4335,31200.0
2011-07-06 11:10:00,18.86,18.9,18.86,18.9,24200.0,13.4406,13.4691,13.4406,13.4691,24200.0
2011-07-06 11:15:00,18.9,18.9,18.88,18.89,36800.0,13.4691,13.4691,13.4548,13.462,36800.0
2011-07-06 11:20:00,18.88,18.91,18.87,18.88,21600.0,13.4548,13.4762,13.4477,13.4548,21600.0
2011-07-06 11:25:00,18.88,18.9,18.86,18.89,36600.0,13.4548,13.4691,13.4406,13.462,36600.0
2011-07-06 11:30:00,18.9,18.93,18.9,18.92,27000.0,13.4691,13.4905,13.4691,13.4833,27000.0
2011-07-06 11:35:00,18.93,18.96,18.93,18.96,28200.0,13.4905,13.5119,13.4905,13.5119,28200.0
2011-07-06 11:40:00,18.96,19.0,18.96,18.98,38000.0,13.5119,13.5404,13.5119,13.5261,38000.0
2011-07-06 11:45:00,18.97,18.99,18.97,18.99,12200.0,13.519,13.5332,13.519,13.5332,12200.0
2011-07-06 11:50:00,18.99,18.99,18.97,18.98,20000.0,13.5332,13.5332,13.519,13.5261,20000.0
2011-07-06 11:55:00,18.97,19.0,18.97,18.98,32200.0,13.519,13.5404,13.519,13.5261,32200.0
2011-07-06 12:00:00,18.98,18.99,18.96,18.96,22800.0,13.5261,13.5332,13.5119,13.5119,22800.0
2011-07-06 12:05:00,18.96,18.97,18.95,18.95,15400.0,13.5119,13.519,13.5047,13.5047,15400.0
2011-07-06 12:10:00,18.95,18.97,18.95,18.96,25400.0,13.5047,13.519,13.5047,13.5119,25400.0
2011-07-06 12:15:00,18.96,18.96,18.93,18.95,16800.0,13.5119,13.5119,13.4905,13.5047,16800.0
2011-07-06 12:20:00,18.95,18.95,18.94,18.95,11600.0,13.5047,13.5047,13.4976,13.5047,11600.0
2011-07-06 12:25:00,18.94,18.95,18.94,18.94,24600.0,13.4976,13.5047,13.4976,13.4976,24600.0
2011-07-06 12:30:00,18.95,18.95,18.93,18.93,24600.0,13.5047,13.5047,13.4905,13.4905,24600.0
2011-07-06 12:35:00,18.93,18.99,18.93,18.98,39200.0,13.4905,13.5332,13.4905,13.5261,39200.0
2011-07-06 12:40:00,18.98,19.0,18.97,19.0,42400.0,13.5261,13.5404,13.519,13.5404,42400.0
2011-07-06 12:45:00,19.0,19.0,19.0,19.0,12200.0,13.5404,13.5404,13.5404,13.5404,12200.0
2011-07-06 12:50:00,19.0,19.0,19.0,19.0,8600.0,13.5404,13.5404,13.5404,13.5404,8600.0
2011-07-06 12:55:00,19.0,19.04,19.0,19.03,22000.0,13.5404,13.5689,13.5404,13.5617,22000.0
2011-07-06 13:00:00,19.04,19.04,19.0,19.0,29400.0,13.5689,13.5689,13.5404,13.5404,29400.0
2011-07-06 13:05:00,19.0,19.01,19.0,19.0,11200.0,13.5404,13.5475,13.5404,13.5404,11200.0
2011-07-06 13:10:00,19.0,19.01,19.0,19.0,13000.0,13.5404,13.5475,13.5404,13.5404,13000.0
2011-07-06 13:15:00,19.0,19.02,19.0,19.0,26600.0,13.5404,13.5546,13.5404,13.5404,26600.0
2011-07-06 13:20:00,19.0,19.0,18.99,19.0,35000.0,13.5404,13.5404,13.5332,13.5404,35000.0
2011-07-06 13:25:00,19.0,19.0,18.99,18.99,13800.0,13.5404,13.5404,13.5332,13.5332,13800.0
2011-07-06 13:30:00,19.0,19.0,18.99,19.0,30200.0,13.5404,13.5404,13.5332,13.5404,30200.0
2011-07-06 13:35:00,19.0,19.0,18.98,18.99,16600.0,13.5404,13.5404,13.5261,13.5332,16600.0
2011-07-06 13:40:00,18.99,19.0,18.98,19.0,27600.0,13.5332,13.5404,13.5261,13.5404,27600.0
2011-07-06 13:45:00,19.0,19.01,19.0,19.0,22200.0,13.5404,13.5475,13.5404,13.5404,22200.0
2011-07-06 13:50:00,19.0,19.01,19.0,19.0,17400.0,13.5404,13.5475,13.5404,13.5404,17400.0
2011-07-06 13:55:00,19.0,19.03,19.0,19.02,21800.0,13.5404,13.5617,13.5404,13.5546,21800.0
2011-07-06 14:00:00,19.02,19.03,19.0,19.0,13600.0,13.5546,13.5617,13.5404,13.5404,13600.0
2011-07-06 14:05:00,19.0,19.0,18.96,18.97,35400.0,13.5404,13.5404,13.5119,13.519,35400.0
2011-07-06 14:10:00,18.97,18.97,18.95,18.96,24600.0,13.519,13.519,13.5047,13.5119,24600.0
2011-07-06 14:15:00,18.96,18.97,18.95,18.96,18400.0,13.5119,13.519,13.5047,13.5119,18400.0
2011-07-06 14:20:00,18.97,18.98,18.94,18.95,36800.0,13.519,13.5261,13.4976,13.5047,36800.0
2011-07-06 14:25:00,18.95,18.97,18.95,18.96,29400.0,13.5047,13.519,13.5047,13.5119,29400.0
2011-07-06 14:30:00,18.96,18.97,18.96,18.96,22200.0,13.5119,13.519,13.5119,13.5119,22200.0
2011-07-06 14:35:00,18.97,18.98,18.96,18.98,31000.0,13.519,13.5261,13.5119,13.5261,31000.0
2011-07-06 14:40:00,18.98,18.98,18.97,18.98,23400.0,13.5261,13.5261,13.519,13.5261,23400.0
2011-07-06 14:45:00,18.97,19.0,18.97,19.0,37800.0,13.519,13.5404,13.519,13.5404,37800.0
2011-07-06 14:50:00,19.0,19.02,19.0,19.0,21600.0,13.5404,13.5546,13.5404,13.5404,21600.0
2011-07-06 14:55:00,19.0,19.0,18.97,18.97,34000.0,13.5404,13.5404,13.519,13.519,34000.0
2011-07-06 15:00:00,18.97,18.98,18.96,18.97,39800.0,13.519,13.5261,13.5119,13.519,39800.0
2011-07-06 15:05:00,18.97,19.0,18.95,19.0,51000.0,13.519,13.5404,13.5047,13.5404,51000.0
2011-07-06 15:10:00,19.0,19.0,18.98,18.98,36600.0,13.5404,13.5404,13.5261,13.5261,36600.0
2011-07-06 15:15:00,18.98,19.0,18.97,19.0,45200.0,13.5261,13.5404,13.519,13.5404,45200.0
2011-07-06 15:20:00,19.0,19.02,19.0,19.02,45800.0,13.5404,13.5546,13.5404,13.5546,45800.0
2011-07-06 15:25:00,19.01,19.02,19.0,19.0,48000.0,13.5475,13.5546,13.5404,13.5404,48000.0
2011-07-06 15:30:00,19.01,19.02,19.0,19.0,42000.0,13.5475,13.5546,13.5404,13.5404,42000.0
2011-07-06 15:35:00,19.0,19.02,19.0,19.0,56800.0,13.5404,13.5546,13.5404,13.5404,56800.0
2011-07-06 15:40:00,19.01,19.03,19.0,19.02,68800.0,13.5475,13.5617,13.5404,13.5546,68800.0
2011-07-06 15:45:00,19.02,19.03,19.0,19.01,103200.0,13.5546,13.5617,13.5404,13.5475,103200.0
2011-07-06 15:50:00,19.0,19.04,19.0,19.03,130800.0,13.5404,13.5689,13.5404,13.5617,130800.0
2011-07-06 15:55:00,19.03,19.05,19.02,19.04,124800.0,13.5617,13.576,13.5546,13.5689,124800.0
2011-07-07 09:30:00,19.21,19.23,19.15,19.16,67200.0,13.69,13.7043,13.6473,13.6544,67200.0
2011-07-07 09:35:00,19.16,19.2,19.14,19.18,99400.0,13.6544,13.6829,13.6401,13.6686,99400.0
2011-07-07 09:40:00,19.18,19.19,19.12,19.15,30400.0,13.6686,13.6758,13.6259,13.6473,30400.0
2011-07-07 09:45:00,19.15,19.15,19.13,19.13,50400.0,13.6473,13.6473,13.633,13.633,50400.0
2011-07-07 09:50:00,19.11,19.15,19.09,19.1,67200.0,13.6188,13.6473,13.6045,13.6116,67200.0
2011-07-07 09:55:00,19.1,19.11,19.08,19.09,24600.0,13.6116,13.6188,13.5974,13.6045,24600.0
2011-07-07 10:00:00,19.1,19.11,19.09,19.1,21400.0,13.6116,13.6188,13.6045,13.6116,21400.0
2011-07-07 10:05:00,19.11,19.11,19.08,19.1,18000.0,13.6188,13.6188,13.5974,13.6116,18000.0
2011-07-07 10:10:00,19.11,19.12,19.1,19.12,29400.0,13.6188,13.6259,13.6116,13.6259,29400.0
2011-07-07 10:15:00,19.12,19.15,19.11,19.14,13600.0,13.6259,13.6473,13.6188,13.6401,13600.0
2011-07-07 10:20:00,19.14,19.16,19.14,19.16,15800.0,13.6401,13.6544,13.6401,13.6544,15800.0
2011-07-07 10:25:00,19.16,19.2,19.14,19.19,30400.0,13.6544,13.6829,13.6401,13.6758,30400.0
2011-07-07 10:30:00,19.2,19.2,19.18,19.18,53800.0,13.6829,13.6829,13.6686,13.6686,53800.0
2011-07-07 10:35:00,19.18,19.21,19.18,19.2,67000.0,13.6686,13.69,13.6686,13.6829,67000.0
2011-07-07 10:40:00,19.2,19.23,19.18,19.22,31200.0,13.6829,13.7043,13.6686,13.6971,31200.0
2011-07-07 10:45:00,19.22,19.23,19.2,19.21,28200.0,13.6971,13.7043,13.6829,13.69,28200.0
2011-07-07 10:50:00,19.21,19.21,19.19,19.19,11400.0,13.69,13.69,13.6758,13.6758,11400.0
2011-07-07 10:55:00,19.19,19.21,19.19,19.2,25400.0,13.6758,13.69,13.6758,13.6829,25400.0
2011-07-07 11:00:00,19.2,19.21,19.2,19.2,27200.0,13.6829,13.69,13.6829,13.6829,27200.0
2011-07-07 11:05:00,19.2,19.2,19.17,19.18,18400.0,13.6829,13.6829,13.6615,13.6686,18400.0
2011-07-07 11:10:00,19.18,19.2,19.18,19.19,8800.0,13.6686,13.6829,13.6686,13.6758,8800.0
2011-07-07 11:15:00,19.19,19.19,19.18,19.19,18000.0,13.6758,13.6758,13.6686,13.6758,18000.0
2011-07-07 11:20:00,19.19,19.2,19.19,19.2,16200.0,13.6758,13.6829,13.6758,13.6829,16200.0
2011-07-07 11:25:00,19.2,19.2,19.18,19.2,20600.0,13.6829,13.6829,13.6686,13.6829,20600.0
2011-07-07 11:30:00,19.2,19.2,19.18,19.19,21400.0,13.6829,13.6829,13.6686,13.6758,21400.0
2011-07-07 11:35:00,19.2,19.2,19.17,19.18,23800.0,13.6829,13.6829,13.6615,13.6686,23800.0
2011-07-07 11:40:00,19.18,19.18,19.17,19.18,15000.0,13.6686,13.6686,13.6615,13.6686,15000.0
2011-07-07 11:45:00,19.18,19.2,19.18,19.19,10800.0,13.6686,13.6829,13.6686,13.6758,10800.0
2011-07-07 11:50:00,19.18,19.2,19.18,19.2,29800.0,13.6686,13.6829,13.6686,13.6829,29800.0
2011-07-07 11:55:00,19.2,19.2,19.19,19.19,21600.0,13.6829,13.6829,13.6758,13.6758,21600.0
2011-07-07 12:00:00,19.2,19.2,19.18,19.18,21600.0,13.6829,13.6829,13.6686,13.6686,21600.0
2011-07-07 12:05:00,19.18,19.18,19.17,19.18,35600.0,13.6686,13.6686,13.6615,13.6686,35600.0
2011-07-07 12:10:00,19.18,19.21,19.17,19.21,33600.0,13.6686,13.69,13.6615,13.69,33600.0
2011-07-07 12:15:00,19.2,19.21,19.2,19.2,9200.0,13.6829,13.69,13.6829,13.6829,9200.0
2011-07-07 12:20:00,19.2,19.22,19.2,19.22,24400.0,13.6829,13.6971,13.6829,13.6971,24400.0
2011-07-07 12:25:00,19.22,19.22,19.21,19.21,15400.0,13.6971,13.6971,13.69,13.69,15400.0
2011-07-07 12:30:00,19.21,19.22,19.2,19.2,14800.0,13.69,13.6971,13.6829,13.6829,14800.0
2011-07-07 12:35:00,19.2,19.21,19.19,19.21,9400.0,13.6829,13.69,13.6758,13.69,9400.0
2011-07-07 12:40:00,19.21,19.21,19.2,19.21,17800.0,13.69,13.69,13.6829,13.69,17800.0
2011-07-07 12:45:00,19.21,19.22,19.2,19.2,16800.0,13.69,13.6971,13.6829,13.6829,16800.0
2011-07-07 12:50:00,19.21,19.21,19.2,19.2,14000.0,13.69,13.69,13.6829,13.6829,14000.0
2011-07-07 12:55:00,19.2,19.21,19.2,19.2,16000.0,13.6829,13.69,13.6829,13.6829,16000.0
2011-07-07 13:00:00,19.2,19.2,19.18,19.19,11200.0,13.6829,13.6829,13.6686,13.6758,11200.0
2011-07-07 13:05:00,19.2,19.21,19.18,19.21,27400.0,13.6829,13.69,13.6686,13.69,27400.0
2011-07-07 13:10:00,19.21,19.21,19.2,19.2,15200.0,13.69,13.69,13.6829,13.6829,15200.0
2011-07-07 13:15:00,19.2,19.21,19.2,19.21,20400.0,13.6829,13.69,13.6829,13.69,20400.0
2011-07-07 13:20:00,19.21,19.21,19.19,19.2,24800.0,13.69,13.69,13.6758,13.6829,24800.0
2011-07-07 13:25:00,19.2,19.2,19.18,19.19,32800.0,13.6829,13.6829,13.6686,13.6758,32800.0
2011-07-07 13:30:00,19.19,19.19,19.18,19.18,26200.0,13.6758,13.6758,13.6686,13.6686,26200.0
2011-07-07 13:35:00,19.18,19.21,19.18,19.2,44400.0,13.6686,13.69,13.6686,13.6829,44400.0
2011-07-07 13:40:00,19.2,19.21,19.19,19.2,17000.0,13.6829,13.69,13.6758,13.6829,17000.0
2011-07-07 13:45:00,19.2,19.2,19.18,19.19,28000.0,13.6829,13.6829,13.6686,13.6758,28000.0
2011-07-07 13:50:00,19.19,19.22,19.19,19.21,29800.0,13.6758,13.6971,13.6758,13.69,29800.0
2011-07-07 13:55:00,19.21,19.21,19.2,19.21,3800.0,13.69,13.69,13.6829,13.69,3800.0
2011-07-07 14:00:00,19.21,19.22,19.2,19.22,23600.0,13.69,13.6971,13.6829,13.6971,23600.0
2011-07-07 14:05:00,19.22,19.23,19.21,19.22,28400.0,13.6971,13.7043,13.69,13.6971,28400.0
2011-07-07 14:10:00,19.22,19.23,19.22,19.23,27600.0,13.6971,13.7043,13.6971,13.7043,27600.0
2011-07-07 14:15:00,19.23,19.24,19.23,19.24,45800.0,13.7043,13.7114,13.7043,13.7114,45800.0
2011-07-07 14:20:00,19.24,19.25,19.24,19.24,27200.0,13.7114,13.7185,13.7114,13.7114,27200.0
2011-07-07 14:25:00,19.24,19.27,19.24,19.26,23200.0,13.7114,13.7328,13.7114,13.7256,23200.0
2011-07-07 14:30:00,19.25,19.28,19.25,19.28,22200.0,13.7185,13.7399,13.7185,13.7399,22200.0
2011-07-07 14:35:00,19.27,19.29,19.27,19.29,49000.0,13.7328,13.747,13.7328,13.747,49000.0
2011-07-07 14:40:00,19.28,19.3,19.28,19.28,84200.0,13.7399,13.7542,13.7399,13.7399,84200.0
2011-07-07 14:45:00,19.28,19.28,19.25,19.25,45000.0,13.7399,13.7399,13.7185,13.7185,45000.0
2011-07-07 14:50:00,19.25,19.25,19.23,19.24,31000.0,13.7185,13.7185,13.7043,13.7114,31000.0
2011-07-07 14:55:00,19.24,19.25,19.23,19.24,40200.0,13.7114,13.7185,13.7043,13.7114,40200.0
2011-07-07 15:00:00,19.24,19.25,19.22,19.24,23200.0,13.7114,13.7185,13.6971,13.7114,23200.0
2011-07-07 15:05:00,19.25,19.25,19.24,19.25,17800.0,13.7185,13.7185,13.7114,13.7185,17800.0
2011-07-07 15:10:00,19.25,19.27,19.25,19.25,35600.0,13.7185,13.7328,13.7185,13.7185,35600.0
2011-07-07 15:15:00,19.25,19.26,19.25,19.25,34600.0,13.7185,13.7256,13.7185,13.7185,34600.0
2011-07-07 15:20:00,19.25,19.25,19.23,19.23,28600.0,13.7185,13.7185,13.7043,13.7043,28600.0
2011-07-07 15:25:00,19.24,19.24,19.22,19.23,25200.0,13.7114,13.7114,13.6971,13.7043,25200.0
2011-07-07 15:30:00,19.23,19.23,19.21,19.22,39000.0,13.7043,13.7043,13.69,13.6971,39000.0
2011-07-07 15:35:00,19.21,19.21,19.2,19.21,52000.0,13.69,13.69,13.6829,13.69,52000.0
2011-07-07 15:40:00,19.21,19.21,19.19,19.21,47800.0,13.69,13.69,13.6758,13.69,47800.0
2011-07-07 15:45:00,19.21,19.21,19.18,19.18,57200.0,13.69,13.69,13.6686,13.6686,57200.0
2011-07-07 15:50:00,19.18,19.21,19.18,19.2,120200.0,13.6686,13.69,13.6686,13.6829,120200.0
2011-07-07 15:55:00,19.2,19.2,19.17,19.18,236400.0,13.6829,13.6829,13.6615,13.6686,236400.0
2011-07-08 09:30:00,18.98,19.11,18.98,19.11,71800.0,13.5261,13.6188,13.5261,13.6188,71800.0
2011-07-08 09:35:00,19.1,19.1,19.03,19.03,42600.0,13.6116,13.6116,13.5617,13.5617,42600.0
2011-07-08 09:40:00,19.03,19.05,19.02,19.05,29800.0,13.5617,13.576,13.5546,13.576,29800.0
2011-07-08 09:45:00,19.06,19.06,19.0,19.0,44600.0,13.5831,13.5831,13.5404,13.5404,44600.0
2011-07-08 09:50:00,19.0,19.06,19.0,19.05,25800.0,13.5404,13.5831,13.5404,13.576,25800.0
2011-07-08 09:55:00,19.05,19.06,19.03,19.05,21000.0,13.576,13.5831,13.5617,13.576,21000.0
2011-07-08 10:00:00,19.06,19.06,19.03,19.04,23600.0,13.5831,13.5831,13.5617,13.5689,23600.0
2011-07-08 10:05:00,19.03,19.05,19.0,19.0,24200.0,13.5617,13.576,13.5404,13.5404,24200.0
2011-07-08 10:10:00,19.0,19.0,18.94,18.95,70800.0,13.5404,13.5404,13.4976,13.5047,70800.0
2011-07-08 10:15:00,18.95,18.96,18.92,18.96,34800.0,13.5047,13.5119,13.4833,13.5119,34800.0
2011-07-08 10:20:00,18.95,19.01,18.95,19.01,94400.0,13.5047,13.5475,13.5047,13.5475,94400.0
2011-07-08 10:25:00,19.0,19.01,18.99,19.01,18000.0,13.5404,13.5475,13.5332,13.5475,18000.0
2011-07-08 10:30:00,19.0,19.0,18.97,18.97,23400.0,13.5404,13.5404,13.519,13.519,23400.0
2011-07-08 10:35:00,18.97,18.98,18.96,18.98,27200.0,13.519,13.5261,13.5119,13.5261,27200.0
2011-07-08 10:40:00,18.98,18.98,18.96,18.96,22800.0,13.5261,13.5261,13.5119,13.5119,22800.0
2011-07-08 10:45:00,18.96,18.98,18.94,18.95,18800.0,13.5119,13.5261,13.4976,13.5047,18800.0
2011-07-08 10:50:00,18.95,18.95,18.93,18.95,12400.0,13.5047,13.5047,13.4905,13.5047,12400.0
2011-07-08 10:55:00,18.95,18.96,18.92,18.92,12200.0,13.5047,13.5119,13.4833,13.4833,12200.0
2011-07-08 11:00:00,18.92,18.92,18.89,18.89,46600.0,13.4833,13.4833,13.462,13.462,46600.0
2011-07-08 11:05:00,18.89,18.9,18.88,18.88,21200.0,13.462,13.4691,13.4548,13.4548,21200.0
2011-07-08 11:10:00,18.88,18.89,18.85,18.86,31400.0,13.4548,13.462,13.4335,13.4406,31400.0
2011-07-08 11:15:00,18.87,18.89,18.86,18.88,23600.0,13.4477,13.462,13.4406,13.4548,23600.0
2011-07-08 11:20:00,18.89,18.91,18.89,18.91,10800.0,13.462,13.4762,13.462,13.4762,10800.0
2011-07-08 11:25:00,18.91,18.91,18.89,18.89,11000.0,13.4762,13.4762,13.462,13.462,11000.0
2011-07-08 11:30:00,18.89,18.89,18.86,18.86,23200.0,13.462,13.462,13.4406,13.4406,23200.0
2011-07-08 11:35:00,18.86,18.95,18.86,18.95,32200.0,13.4406,13.5047,13.4406,13.5047,32200.0
2011-07-08 11:40:00,18.95,18.96,18.93,18.96,28800.0,13.5047,13.5119,13.4905,13.5119,28800.0
2011-07-08 11:45:00,18.96,18.97,18.93,18.93,26200.0,13.5119,13.519,13.4905,13.4905,26200.0
2011-07-08 11:50:00,18.93,18.95,18.93,18.94,14400.0,13.4905,13.5047,13.4905,13.4976,14400.0
2011-07-08 11:55:00,18.94,18.95,18.92,18.92,15800.0,13.4976,13.5047,13.4833,13.4833,15800.0
2011-07-08 12:00:00,18.92,18.93,18.9,18.93,23000.0,13.4833,13.4905,13.4691,13.4905,23000.0
2011-07-08 12:05:00,18.92,18.94,18.91,18.91,34600.0,13.4833,13.4976,13.4762,13.4762,34600.0
2011-07-08 12:10:00,18.91,18.92,18.89,18.89,19200.0,13.4762,13.4833,13.462,13.462,19200.0
2011-07-08 12:15:00,18.89,18.89,18.88,18.88,10400.0,13.462,13.462,13.4548,13.4548,10400.0
2011-07-08 12:20:00,18.88,18.89,18.88,18.88,22600.0,13.4548,13.462,13.4548,13.4548,22600.0
2011-07-08 12:25:00,18.88,18.89,18.88,18.88,12400.0,13.4548,13.462,13.4548,13.4548,12400.0
2011-07-08 12:30:00,18.89,18.89,18.89,18.89,7000.0,13.462,13.462,13.462,13.462,7000.0
2011-07-08 12:35:00,18.89,18.91,18.89,18.91,13800.0,13.462,13.4762,13.462,13.4762,13800.0
2011-07-08 12:40:00,18.91,18.93,18.91,18.92,17000.0,13.4762,13.4905,13.4762,13.4833,17000.0
2011-07-08 12:45:00,18.92,18.96,18.92,18.93,14000.0,13.4833,13.5119,13.4833,13.4905,14000.0
2011-07-08 12:50:00,18.94,18.95,18.93,18.94,12000.0,13.4976,13.5047,13.4905,13.4976,12000.0
2011-07-08 12:55:00,18.94,18.95,18.94,18.94,6000.0,13.4976,13.5047,13.4976,13.4976,6000.0
2011-07-08 13:00:00,18.93,18.93,18.91,18.91,18600.0,13.4905,13.4905,13.4762,13.4762,18600.0
2011-07-08 13:05:00,18.92,18.93,18.92,18.93,12000.0,13.4833,13.4905,13.4833,13.4905,12000.0
2011-07-08 13:10:00,18.92,18.92,18.89,18.92,24200.0,13.4833,13.4833,13.462,13.4833,24200.0
2011-07-08 13:15:00,18.91,18.91,18.9,18.9,9800.0,13.4762,13.4762,13.4691,13.4691,9800.0
2011-07-08 13:20:00,18.9,18.9,18.89,18.89,9000.0,13.4691,13.4691,13.462,13.462,9000.0
2011-07-08 13:25:00,18.89,18.9,18.87,18.9,25400.0,13.462,13.4691,13.4477,13.4691,25400.0
2011-07-08 13:30:00,18.91,18.92,18.9,18.91,29600.0,13.4762,13.4833,13.4691,13.4762,29600.0
2011-07-08 13:35:00,18.91,18.92,18.91,18.91,26200.0,13.4762,13.4833,13.4762,13.4762,26200.0
2011-07-08 13:40:00,18.91,18.92,18.9,18.91,21000.0,13.4762,13.4833,13.4691,13.4762,21000.0
2011-07-08 13:45:00,18.91,18.91,18.88,18.88,24400.0,13.4762,13.4762,13.4548,13.4548,24400.0
2011-07-08 13:50:00,18.88,18.89,18.87,18.89,10000.0,13.4548,13.462,13.4477,13.462,10000.0
2011-07-08 13:55:00,18.89,18.89,18.86,18.86,57400.0,13.462,13.462,13.4406,13.4406,57400.0
2011-07-08 14:00:00,18.86,18.86,18.85,18.85,44400.0,13.4406,13.4406,13.4335,13.4335,44400.0
2011-07-08 14:05:00,18.85,18.86,18.84,18.86,41400.0,13.4335,13.4406,13.4263,13.4406,41400.0
2011-07-08 14:10:00,18.86,18.86,18.84,18.85,24800.0,13.4406,13.4406,13.4263,13.4335,24800.0
2011-07-08 14:15:00,18.85,18.85,18.8,18.83,62400.0,13.4335,13.4335,13.3978,13.4192,62400.0
2011-07-08 14:20:00,18.83,18.83,18.82,18.83,20600.0,13.4192,13.4192,13.4121,13.4192,20600.0
2011-07-08 14:25:00,18.83,18.84,18.82,18.84,12600.0,13.4192,13.4263,13.4121,13.4263,12600.0
2011-07-08 14:30:00,18.84,18.86,18.83,18.86,25600.0,13.4263,13.4406,13.4192,13.4406,25600.0
2011-07-08 14:35:00,18.86,18.86,18.82,18.83,58600.0,13.4406,13.4406,13.4121,13.4192,58600.0
2011-07-08 14:40:00,18.83,18.85,18.83,18.84,23200.0,13.4192,13.4335,13.4192,13.4263,23200.0
2011-07-08 14:45:00,18.84,18.86,18.84,18.86,24600.0,13.4263,13.4406,13.4263,13.4406,24600.0
2011-07-08 14:50:00,18.86,18.87,18.86,18.86,22800.0,13.4406,13.4477,13.4406,13.4406,22800.0
2011-07-08 14:55:00,18.86,18.87,18.86,18.87,8600.0,13.4406,13.4477,13.4406,13.4477,8600.0
2011-07-08 15:00:00,18.88,18.9,18.86,18.89,58600.0,13.4548,13.4691,13.4406,13.462,58600.0
2011-07-08 15:05:00,18.89,18.9,18.89,18.89,22000.0,13.462,13.4691,13.462,13.462,22000.0
2011-07-08 15:10:00,18.89,18.9,18.89,18.89,13200.0,13.462,13.4691,13.462,13.462,13200.0
2011-07-08 15:15:00,18.89,18.89,18.85,18.85,119800.0,13.462,13.462,13.4335,13.4335,119800.0
2011-07-08 15:20:00,18.85,18.86,18.84,18.86,39600.0,13.4335,13.4406,13.4263,13.4406,39600.0
2011-07-08 15:25:00,18.86,18.9,18.86,18.88,82800.0,13.4406,13.4691,13.4406,13.4548,82800.0
2011-07-08 15:30:00,18.88,18.91,18.88,18.91,46000.0,13.4548,13.4762,13.4548,13.4762,46000.0
2011-07-08 15:35:00,18.91,18.92,18.9,18.9,76800.0,13.4762,13.4833,13.4691,13.4691,76800.0
2011-07-08 15:40:00,18.9,18.92,18.89,18.91,94000.0,13.4691,13.4833,13.462,13.4762,94000.0
2011-07-08 15:45:00,18.92,18.92,18.91,18.92,76200.0,13.4833,13.4833,13.4762,13.4833,76200.0
2011-07-08 15:50:00,18.92,18.93,18.91,18.93,55000.0,13.4833,13.4905,13.4762,13.4905,55000.0
2011-07-08 15:55:00,18.93,18.93,18.91,18.93,158400.0,13.4905,13.4905,13.4762,13.4905,158400.0
2011-07-11 09:30:00,18.74,18.75,18.66,18.75,67800.0,13.3551,13.3622,13.2981,13.3622,67800.0
2011-07-11 09:35:00,18.75,18.81,18.74,18.81,66000.0,13.3622,13.405,13.3551,13.405,66000.0
2011-07-11 09:40:00,18.83,18.87,18.8,18.86,81200.0,13.4192,13.4477,13.3978,13.4406,81200.0
2011-07-11 09:45:00,18.85,18.93,18.84,18.93,53800.0,13.4335,13.4905,13.4263,13.4905,53800.0
2011-07-11 09:50:00,18.93,18.99,18.92,18.97,60800.0,13.4905,13.5332,13.4833,13.519,60800.0
2011-07-11 09:55:00,18.97,18.98,18.94,18.94,57000.0,13.519,13.5261,13.4976,13.4976,57000.0
2011-07-11 10:00:00,18.94,18.96,18.89,18.89,84200.0,13.4976,13.5119,13.462,13.462,84200.0
2011-07-11 10:05:00,18.89,18.91,18.85,18.86,80200.0,13.462,13.4762,13.4335,13.4406,80200.0
2011-07-11 10:10:00,18.86,18.88,18.85,18.88,130600.0,13.4406,13.4548,13.4335,13.4548,130600.0
2011-07-11 10:15:00,18.9,18.91,18.83,18.83,42200.0,13.4691,13.4762,13.4192,13.4192,42200.0
2011-07-11 10:20:00,18.84,18.86,18.84,18.86,32400.0,13.4263,13.4406,13.4263,13.4406,32400.0
2011-07-11 10:25:00,18.86,18.87,18.86,18.86,11600.0,13.4406,13.4477,13.4406,13.4406,11600.0
2011-07-11 10:30:00,18.86,18.87,18.83,18.83,23000.0,13.4406,13.4477,13.4192,13.4192,23000.0
2011-07-11 10:35:00,18.82,18.83,18.8,18.82,15400.0,13.4121,13.4192,13.3978,13.4121,15400.0
2011-07-11 10:40:00,18.81,18.81,18.78,18.78,11400.0,13.405,13.405,13.3836,13.3836,11400.0
2011-07-11 10:45:00,18.78,18.79,18.75,18.79,40200.0,13.3836,13.3907,13.3622,13.3907,40200.0
2011-07-11 10:50:00,18.79,18.83,18.79,18.82,28600.0,13.3907,13.4192,13.3907,13.4121,28600.0
2011-07-11 10:55:00,18.81,18.81,18.77,18.78,46400.0,13.405,13.405,13.3765,13.3836,46400.0
2011-07-11 11:00:00,18.78,18.78,18.73,18.73,82000.0,13.3836,13.3836,13.3479,13.3479,82000.0
2011-07-11 11:05:00,18.73,18.75,18.73,18.74,10400.0,13.3479,13.3622,13.3479,13.3551,10400.0
2011-07-11 11:10:00,18.73,18.74,18.73,18.74,19200.0,13.3479,13.3551,13.3479,13.3551,19200.0
2011-07-11 11:15:00,18.74,18.74,18.72,18.72,14800.0,13.3551,13.3551,13.3408,13.3408,14800.0
2011-07-11 11:20:00,18.73,18.78,18.73,18.77,29400.0,13.3479,13.3836,13.3479,13.3765,29400.0
2011-07-11 11:25:00,18.77,18.81,18.77,18.81,9800.0,13.3765,13.405,13.3765,13.405,9800.0
2011-07-11 11:30:00,18.81,18.84,18.81,18.84,26400.0,13.405,13.4263,13.405,13.4263,26400.0
2011-07-11 11:35:00,18.83,18.83,18.77,18.78,9600.0,13.4192,13.4192,13.3765,13.3836,9600.0
2011-07-11 11:40:00,18.77,18.79,18.77,18.79,11200.0,13.3765,13.3907,13.3765,13.3907,11200.0
2011-07-11 11:45:00,18.79,18.8,18.78,18.8,8800.0,13.3907,13.3978,13.3836,13.3978,8800.0
2011-07-11 11:50:00,18.79,18.83,18.79,18.82,15400.0,13.3907,13.4192,13.3907,13.4121,15400.0
2011-07-11 11:55:00,18.82,18.82,18.8,18.8,12600.0,13.4121,13.4121,13.3978,13.3978,12600.0
2011-07-11 12:00:00,18.8,18.8,18.75,18.75,11200.0,13.3978,13.3978,13.3622,13.3622,11200.0
2011-07-11 12:05:00,18.75,18.75,18.74,18.74,14600.0,13.3622,13.3622,13.3551,13.3551,14600.0
2011-07-11 12:10:00,18.74,18.74,18.73,18.73,6200.0,13.3551,13.3551,13.3479,13.3479,6200.0
2011-07-11 12:15:00,18.73,18.77,18.73,18.77,25600.0,13.3479,13.3765,13.3479,13.3765,25600.0
2011-07-11 12:20:00,18.77,18.78,18.77,18.77,10600.0,13.3765,13.3836,13.3765,13.3765,10600.0
2011-07-11 12:25:00,18.76,18.78,18.75,18.77,11400.0,13.3693,13.3836,13.3622,13.3765,11400.0
2011-07-11 12:30:00,18.77,18.77,18.75,18.76,7600.0,13.3765,13.3765,13.3622,13.3693,7600.0
2011-07-11 12:35:00,18.75,18.75,18.74,18.75,12000.0,13.3622,13.3622,13.3551,13.3622,12000.0
2011-07-11 12:40:00,18.74,18.77,18.74,18.77,6800.0,13.3551,13.3765,13.3551,13.3765,6800.0
2011-07-11 12:45:00,18.76,18.76,18.71,18.72,28000.0,13.3693,13.3693,13.3337,13.3408,28000.0
2011-07-11 12:50:00,18.72,18.74,18.72,18.74,17800.0,13.3408,13.3551,13.3408,13.3551,17800.0
2011-07-11 12:55:00,18.74,18.74,18.74,18.74,3400.0,13.3551,13.3551,13.3551,13.3551,3400.0
2011-07-11 13:00:00,18.74,18.75,18.73,18.74,17400.0,13.3551,13.3622,13.3479,13.3551,17400.0
2011-07-11 13:05:00,18.74,18.74,18.73,18.73,7400.0,13.3551,13.3551,13.3479,13.3479,7400.0
2011-07-11 13:10:00,18.73,18.74,18.73,18.73,6800.0,13.3479,13.3551,13.3479,13.3479,6800.0
2011-07-11 13:15:00,18.74,18.74,18.71,18.71,26000.0,13.3551,13.3551,13.3337,13.3337,26000.0
2011-07-11 13:20:00,18.71,18.73,18.7,18.73,5800.0,13.3337,13.3479,13.3266,13.3479,5800.0
2011-07-11 13:25:00,18.73,18.73,18.72,18.73,8600.0,13.3479,13.3479,13.3408,13.3479,8600.0
2011-07-11 13:30:00,18.73,18.74,18.72,18.74,17400.0,13.3479,13.3551,13.3408,13.3551,17400.0
2011-07-11 13:35:00,18.74,18.75,18.73,18.74,31400.0,13.3551,13.3622,13.3479,13.3551,31400.0
2011-07-11 13:40:00,18.74,18.74,18.73,18.74,22200.0,13.3551,13.3551,13.3479,13.3551,22200.0
2011-07-11 13:45:00,18.74,18.75,18.73,18.75,11800.0,13.3551,13.3622,13.3479,13.3622,11800.0
2011-07-11 13:50:00,18.75,18.75,18.74,18.74,6400.0,13.3622,13.3622,13.3551,13.3551,6400.0
2011-07-11 13:55:00,18.74,18.76,18.74,18.76,6400.0,13.3551,13.3693,13.3551,13.3693,6400.0
2011-07-11 14:00:00,18.75,18.77,18.75,18.75,10400.0,13.3622,13.3765,13.3622,13.3622,10400.0
2011-07-11 14:05:00,18.75,18.75,18.74,18.75,21200.0,13.3622,13.3622,13.3551,13.3622,21200.0
2011-07-11 14:10:00,18.75,18.75,18.73,18.73,31200.0,13.3622,13.3622,13.3479,13.3479,31200.0
2011-07-11 14:15:00,18.73,18.73,18.71,18.71,27800.0,13.3479,13.3479,13.3337,13.3337,27800.0
2011-07-11 14:20:00,18.7,18.73,18.7,18.71,19400.0,13.3266,13.3479,13.3266,13.3337,19400.0
2011-07-11 14:25:00,18.71,18.72,18.71,18.71,11000.0,13.3337,13.3408,13.3337,13.3337,11000.0
2011-07-11 14:30:00,18.71,18.71,18.68,18.7,22200.0,13.3337,13.3337,13.3123,13.3266,22200.0
2011-07-11 14:35:00,18.69,18.72,18.69,18.72,13000.0,13.3194,13.3408,13.3194,13.3408,13000.0
2011-07-11 14:40:00,18.72,18.72,18.7,18.72,32200.0,13.3408,13.3408,13.3266,13.3408,32200.0
2011-07-11 14:45:00,18.72,18.72,18.71,18.71,7200.0,13.3408,13.3408,13.3337,13.3337,7200.0
2011-07-11 14:50:00,18.71,18.71,18.7,18.7,15200.0,13.3337,13.3337,13.3266,13.3266,15200.0
2011-07-11 14:55:00,18.69,18.7,18.68,18.69,15400.0,13.3194,13.3266,13.3123,13.3194,15400.0
2011-07-11 15:00:00,18.7,18.71,18.7,18.7,26000.0,13.3266,13.3337,13.3266,13.3266,26000.0
2011-07-11 15:05:00,18.69,18.69,18.68,18.68,29200.0,13.3194,13.3194,13.3123,13.3123,29200.0
2011-07-11 15:10:00,18.68,18.69,18.67,18.68,23800.0,13.3123,13.3194,13.3052,13.3123,23800.0
2011-07-11 15:15:00,18.68,18.7,18.68,18.68,68800.0,13.3123,13.3266,13.3123,13.3123,68800.0
2011-07-11 15:20:00,18.68,18.71,18.68,18.69,29600.0,13.3123,13.3337,13.3123,13.3194,29600.0
2011-07-11 15:25:00,18.68,18.73,18.67,18.73,34400.0,13.3123,13.3479,13.3052,13.3479,34400.0
2011-07-11 15:30:00,18.73,18.74,18.72,18.73,42800.0,13.3479,13.3551,13.3408,13.3479,42800.0
2011-07-11 15:35:00,18.73,18.74,18.71,18.72,46000.0,13.3479,13.3551,13.3337,13.3408,46000.0
2011-07-11 15:40:00,18.72,18.75,18.72,18.74,67400.0,13.3408,13.3622,13.3408,13.3551,67400.0
2011-07-11 15:45:00,18.74,18.74,18.7,18.7,64800.0,13.3551,13.3551,13.3266,13.3266,64800.0
2011-07-11 15:50:00,18.7,18.71,18.68,18.71,76400.0,13.3266,13.3337,13.3123,13.3337,76400.0
2011-07-11 15:55:00,18.71,18.74,18.71,18.74,137600.0,13.3337,13.3551,13.3337,13.3551,137600.0
2011-07-12 09:30:00,16.81,16.91,16.56,16.66,1855800.0,11.9797,12.0509,11.8015,11.8728,1855800.0
2011-07-12 09:35:00,16.65,16.68,16.4,16.5,1135800.0,11.8656,11.887,11.6875,11.7587,1135800.0
2011-07-12 09:40:00,16.5,16.64,16.5,16.5,708000.0,11.7587,11.8585,11.7587,11.7587,708000.0
2011-07-12 09:45:00,16.5,16.52,16.43,16.43,722600.0,11.7587,11.773,11.7088,11.7088,722600.0
2011-07-12 09:50:00,16.43,16.43,16.19,16.22,827800.0,11.7088,11.7088,11.5378,11.5592,827800.0
2011-07-12 09:55:00,16.22,16.4,16.22,16.38,506400.0,11.5592,11.6875,11.5592,11.6732,506400.0
2011-07-12 10:00:00,16.38,16.5,16.34,16.48,719600.0,11.6732,11.7587,11.6447,11.7445,719600.0
2011-07-12 10:05:00,16.48,16.54,16.45,16.53,1166200.0,11.7445,11.7872,11.7231,11.7801,1166200.0
2011-07-12 10:10:00,16.52,16.53,16.4,16.4,670200.0,11.773,11.7801,11.6875,11.6875,670200.0
2011-07-12 10:15:00,16.4,16.4,16.36,16.38,558200.0,11.6875,11.6875,11.659,11.6732,558200.0
2011-07-12 10:20:00,16.38,16.44,16.36,16.36,447800.0,11.6732,11.716,11.659,11.659,447800.0
2011-07-12 10:25:00,16.36,16.4,16.29,16.3,753600.0,11.659,11.6875,11.6091,11.6162,753600.0
2011-07-12 10:30:00,16.3,16.32,16.25,16.31,457000.0,11.6162,11.6305,11.5806,11.6233,457000.0
2011-07-12 10:35:00,16.31,16.39,16.31,16.35,300800.0,11.6233,11.6803,11.6233,11.6518,300800.0
2011-07-12 10:40:00,16.36,16.43,16.35,16.4,274800.0,11.659,11.7088,11.6518,11.6875,274800.0
2011-07-12 10:45:00,16.4,16.43,16.35,16.35,205400.0,11.6875,11.7088,11.6518,11.6518,205400.0
2011-07-12 10:50:00,16.35,16.36,16.3,16.35,215000.0,11.6518,11.659,11.6162,11.6518,215000.0
2011-07-12 10:55:00,16.35,16.4,16.35,16.39,158400.0,11.6518,11.6875,11.6518,11.6803,158400.0
2011-07-12 11:00:00,16.38,16.39,16.25,16.25,225400.0,11.6732,11.6803,11.5806,11.5806,225400.0
2011-07-12 11:05:00,16.25,16.27,16.19,16.21,453000.0,11.5806,11.5948,11.5378,11.5521,453000.0
2011-07-12 11:10:00,16.21,16.23,16.17,16.17,216600.0,11.5521,11.5663,11.5236,11.5236,216600.0
2011-07-12 11:15:00,16.18,16.18,16.15,16.17,196800.0,11.5307,11.5307,11.5093,11.5236,196800.0
2011-07-12 11:20:00,16.16,16.28,16.16,16.26,299400.0,11.5164,11.602,11.5164,11.5877,299400.0
2011-07-12 11:25:00,16.27,16.28,16.25,16.27,158200.0,11.5948,11.602,11.5806,11.5948,158200.0
2011-07-12 11:30:00,16.27,16.27,16.2,16.23,218200.0,11.5948,11.5948,11.5449,11.5663,218200.0
2011-07-12 11:35:00,16.23,16.23,16.18,16.2,163200.0,11.5663,11.5663,11.5307,11.5449,163200.0
2011-07-12 11:40:00,16.2,16.2,16.17,16.2,172000.0,11.5449,11.5449,11.5236,11.5449,172000.0
2011-07-12 11:45:00,16.19,16.27,16.19,16.22,295800.0,11.5378,11.5948,11.5378,11.5592,295800.0
2011-07-12 11:50:00,16.22,16.22,16.14,16.15,187600.0,11.5592,11.5592,11.5022,11.5093,187600.0
2011-07-12 11:55:00,16.15,16.15,16.09,16.09,207400.0,11.5093,11.5093,11.4665,11.4665,207400.0
2011-07-12 12:00:00,16.09,16.13,16.09,16.12,326600.0,11.4665,11.4951,11.4665,11.4879,326600.0
2011-07-12 12:05:00,16.11,16.17,16.11,16.16,214000.0,11.4808,11.5236,11.4808,11.5164,214000.0
2011-07-12 12:10:00,16.16,16.2,16.16,16.17,243200.0,11.5164,11.5449,11.5164,11.5236,243200.0
2011-07-12 12:15:00,16.17,16.19,16.15,16.19,311000.0,11.5236,11.5378,11.5093,11.5378,311000.0
2011-07-12 12:20:00,16.2,16.23,16.18,16.21,213800.0,11.5449,11.5663,11.5307,11.5521,213800.0
2011-07-12 12:25:00,16.2,16.21,16.15,16.15,157000.0,11.5449,11.5521,11.5093,11.5093,157000.0
2011-07-12 12:30:00,16.16,16.21,16.15,16.21,225600.0,11.5164,11.5521,11.5093,11.5521,225600.0
2011-07-12 12:35:00,16.21,16.24,16.18,16.19,158800.0,11.5521,11.5734,11.5307,11.5378,158800.0
2011-07-12 12:40:00,16.19,16.19,16.16,16.17,406000.0,11.5378,11.5378,11.5164,11.5236,406000.0
2011-07-12 12:45:00,16.17,16.22,16.17,16.22,137200.0,11.5236,11.5592,11.5236,11.5592,137200.0
2011-07-12 12:50:00,16.22,16.25,16.2,16.24,323800.0,11.5592,11.5806,11.5449,11.5734,323800.0
2011-07-12 12:55:00,16.24,16.29,16.23,16.29,206600.0,11.5734,11.6091,11.5663,11.6091,206600.0
2011-07-12 13:00:00,16.29,16.29,16.24,16.24,102000.0,11.6091,11.6091,11.5734,11.5734,102000.0
2011-07-12 13:05:00,16.24,16.32,16.24,16.31,286000.0,11.5734,11.6305,11.5734,11.6233,286000.0
2011-07-12 13:10:00,16.31,16.34,16.3,16.33,191600.0,11.6233,11.6447,11.6162,11.6376,191600.0
2011-07-12 13:15:00,16.33,16.35,16.3,16.35,390200.0,11.6376,11.6518,11.6162,11.6518,390200.0
2011-07-12 13:20:00,16.35,16.38,16.34,16.36,246800.0,11.6518,11.6732,11.6447,11.659,246800.0
2011-07-12 13:25:00,16.36,16.36,16.29,16.33,192200.0,11.659,11.659,11.6091,11.6376,192200.0
2011-07-12 13:30:00,16.33,16.36,16.31,16.36,222800.0,11.6376,11.659,11.6233,11.659,222800.0
2011-07-12 13:35:00,16.36,16.38,16.36,16.38,232600.0,11.659,11.6732,11.659,11.6732,232600.0
2011-07-12 13:40:00,16.38,16.42,16.38,16.42,232000.0,11.6732,11.7017,11.6732,11.7017,232000.0
2011-07-12 13:45:00,16.42,16.42,16.4,16.42,89400.0,11.7017,11.7017,11.6875,11.7017,89400.0
2011-07-12 13:50:00,16.42,16.42,16.38,16.38,158000.0,11.7017,11.7017,11.6732,11.6732,158000.0
2011-07-12 13:55:00,16.38,16.39,16.35,16.36,148200.0,11.6732,11.6803,11.6518,11.659,148200.0
2011-07-12 14:00:00,16.36,16.39,16.36,16.36,168600.0,11.659,11.6803,11.659,11.659,168600.0
2011-07-12 14:05:00,16.36,16.39,16.34,16.38,202200.0,11.659,11.6803,11.6447,11.6732,202200.0
2011-07-12 14:10:00,16.38,16.42,16.37,16.4,257200.0,11.6732,11.7017,11.6661,11.6875,257200.0
2011-07-12 14:15:00,16.4,16.41,16.39,16.4,201200.0,11.6875,11.6946,11.6803,11.6875,201200.0
2011-07-12 14:20:00,16.4,16.41,16.39,16.39,184200.0,11.6875,11.6946,11.6803,11.6803,184200.0
2011-07-12 14:25:00,16.39,16.4,16.38,16.38,141000.0,11.6803,11.6875,11.6732,11.6732,141000.0
2011-07-12 14:30:00,16.38,16.4,16.38,16.4,190600.0,11.6732,11.6875,11.6732,11.6875,190600.0
2011-07-12 14:35:00,16.4,16.42,16.4,16.42,370200.0,11.6875,11.7017,11.6875,11.7017,370200.0
2011-07-12 14:40:00,16.41,16.41,16.4,16.4,397200.0,11.6946,11.6946,11.6875,11.6875,397200.0
2011-07-12 14:45:00,16.41,16.41,16.4,16.41,217400.0,11.6946,11.6946,11.6875,11.6946,217400.0
2011-07-12 14:50:00,16.41,16.41,16.3,16.32,277000.0,11.6946,11.6946,11.6162,11.6305,277000.0
2011-07-12 14:55:00,16.32,16.35,16.31,16.33,188200.0,11.6305,11.6518,11.6233,11.6376,188200.0
2011-07-12 15:00:00,16.33,16.35,16.33,16.34,164600.0,11.6376,11.6518,11.6376,11.6447,164600.0
2011-07-12 15:05:00,16.35,16.35,16.27,16.28,278000.0,11.6518,11.6518,11.5948,11.602,278000.0
2011-07-12 15:10:00,16.28,16.32,16.28,16.3,254800.0,11.602,11.6305,11.602,11.6162,254800.0
2011-07-12 15:15:00,16.3,16.32,16.27,16.3,281600.0,11.6162,11.6305,11.5948,11.6162,281600.0
2011-07-12 15:20:00,16.3,16.3,16.27,16.28,281600.0,11.6162,11.6162,11.5948,11.602,281600.0
2011-07-12 15:25:00,16.28,16.28,16.25,16.25,288800.0,11.602,11.602,11.5806,11.5806,288800.0
2011-07-12 15:30:00,16.25,16.3,16.25,16.29,247000.0,11.5806,11.6162,11.5806,11.6091,247000.0
2011-07-12 15:35:00,16.29,16.32,16.27,16.32,226800.0,11.6091,11.6305,11.5948,11.6305,226800.0
2011-07-12 15:40:00,16.32,16.43,16.29,16.42,800800.0,11.6305,11.7088,11.6091,11.7017,800800.0
2011-07-12 15:45:00,16.42,16.48,16.39,16.47,787000.0,11.7017,11.7445,11.6803,11.7374,787000.0
2011-07-12 15:50:00,16.47,16.5,16.47,16.5,420000.0,11.7374,11.7587,11.7374,11.7587,420000.0
2011-07-12 15:55:00,16.5,16.5,16.46,16.47,760800.0,11.7587,11.7587,11.7302,11.7374,760800.0
2011-07-13 09:30:00,16.57,16.73,16.47,16.47,321600.0,11.8086,11.9226,11.7374,11.7374,321600.0
2011-07-13 09:35:00,16.47,16.48,16.43,16.46,280800.0,11.7374,11.7445,11.7088,11.7302,280800.0
2011-07-13 09:40:00,16.46,16.57,16.46,16.55,204600.0,11.7302,11.8086,11.7302,11.7944,204600.0
2011-07-13 09:45:00,16.56,16.61,16.52,16.52,125200.0,11.8015,11.8371,11.773,11.773,125200.0
2011-07-13 09:50:00,16.52,16.58,16.5,16.58,231200.0,11.773,11.8157,11.7587,11.8157,231200.0
2011-07-13 09:55:00,16.58,16.6,16.5,16.5,170200.0,11.8157,11.83,11.7587,11.7587,170200.0
2011-07-13 10:00:00,16.5,16.59,16.49,16.56,217200.0,11.7587,11.8229,11.7516,11.8015,217200.0
2011-07-13 10:05:00,16.56,16.59,16.54,16.55,192200.0,11.8015,11.8229,11.7872,11.7944,192200.0
2011-07-13 10:10:00,16.55,16.62,16.53,16.58,234400.0,11.7944,11.8443,11.7801,11.8157,234400.0
2011-07-13 10:15:00,16.58,16.65,16.58,16.61,146600.0,11.8157,11.8656,11.8157,11.8371,146600.0
2011-07-13 10:20:00,16.61,16.65,16.6,16.64,154600.0,11.8371,11.8656,11.83,11.8585,154600.0
2011-07-13 10:25:00,16.64,16.68,16.62,16.68,179000.0,11.8585,11.887,11.8443,11.887,179000.0
2011-07-13 10:30:00,16.69,16.74,16.68,16.74,212000.0,11.8941,11.9298,11.887,11.9298,212000.0
2011-07-13 10:35:00,16.74,16.75,16.73,16.74,135200.0,11.9298,11.9369,11.9226,11.9298,135200.0
2011-07-13 10:40:00,16.74,16.74,16.7,16.71,103200.0,11.9298,11.9298,11.9013,11.9084,103200.0
2011-07-13 10:45:00,16.71,16.8,16.71,16.78,302000.0,11.9084,11.9725,11.9084,11.9583,302000.0
2011-07-13 10:50:00,16.77,16.78,16.75,16.77,75200.0,11.9511,11.9583,11.9369,11.9511,75200.0
2011-07-13 10:55:00,16.77,16.83,16.76,16.81,127200.0,11.9511,11.9939,11.944,11.9797,127200.0
2011-07-13 11:00:00,16.82,16.84,16.81,16.82,149200.0,11.9868,12.001,11.9797,11.9868,149200.0
2011-07-13 11:05:00,16.83,16.83,16.72,16.72,189400.0,11.9939,11.9939,11.9155,11.9155,189400.0
2011-07-13 11:10:00,16.72,16.73,16.68,16.7,225600.0,11.9155,11.9226,11.887,11.9013,225600.0
2011-07-13 11:15:00,16.7,16.73,16.68,16.68,207200.0,11.9013,11.9226,11.887,11.887,207200.0
2011-07-13 11:20:00,16.68,16.69,16.66,16.67,103800.0,11.887,11.8941,11.8728,11.8799,103800.0
2011-07-13 11:25:00,16.67,16.68,16.66,16.66,126400.0,11.8799,11.887,11.8728,11.8728,126400.0
2011-07-13 11:30:00,16.66,16.68,16.64,16.67,85600.0,11.8728,11.887,11.8585,11.8799,85600.0
2011-07-13 11:35:00,16.68,16.68,16.62,16.64,191000.0,11.887,11.887,11.8443,11.8585,191000.0
2011-07-13 11:40:00,16.63,16.65,16.61,16.63,131400.0,11.8514,11.8656,11.8371,11.8514,131400.0
2011-07-13 11:45:00,16.64,16.64,16.57,16.57,133000.0,11.8585,11.8585,11.8086,11.8086,133000.0
2011-07-13 11:50:00,16.57,16.58,16.55,16.55,136400.0,11.8086,11.8157,11.7944,11.7944,136400.0
2011-07-13 11:55:00,16.55,16.57,16.54,16.54,92200.0,11.7944,11.8086,11.7872,11.7872,92200.0
2011-07-13 12:00:00,16.54,16.54,16.52,16.53,154600.0,11.7872,11.7872,11.773,11.7801,154600.0
2011-07-13 12:05:00,16.54,16.54,16.48,16.5,150600.0,11.7872,11.7872,11.7445,11.7587,150600.0
2011-07-13 12:10:00,16.5,16.51,16.48,16.49,123000.0,11.7587,11.7659,11.7445,11.7516,123000.0
2011-07-13 12:15:00,16.49,16.5,16.49,16.5,56600.0,11.7516,11.7587,11.7516,11.7587,56600.0
2011-07-13 12:20:00,16.5,16.5,16.5,16.5,18600.0,11.7587,11.7587,11.7587,11.7587,18600.0
2011-07-13 12:25:00,16.5,16.54,16.48,16.49,217600.0,11.7587,11.7872,11.7445,11.7516,217600.0
2011-07-13 12:30:00,16.49,16.49,16.47,16.48,69600.0,11.7516,11.7516,11.7374,11.7445,69600.0
2011-07-13 12:35:00,16.48,16.49,16.45,16.45,52000.0,11.7445,11.7516,11.7231,11.7231,52000.0
2011-07-13 12:40:00,16.45,16.45,16.42,16.43,125600.0,11.7231,11.7231,11.7017,11.7088,125600.0
2011-07-13 12:45:00,16.43,16.46,16.41,16.46,79400.0,11.7088,11.7302,11.6946,11.7302,79400.0
2011-07-13 12:50:00,16.45,16.45,16.43,16.43,62400.0,11.7231,11.7231,11.7088,11.7088,62400.0
2011-07-13 12:55:00,16.43,16.43,16.38,16.39,112600.0,11.7088,11.7088,11.6732,11.6803,112600.0
2011-07-13 13:00:00,16.39,16.41,16.37,16.38,160600.0,11.6803,11.6946,11.6661,11.6732,160600.0
2011-07-13 13:05:00,16.38,16.38,16.32,16.33,245400.0,11.6732,11.6732,11.6305,11.6376,245400.0
2011-07-13 13:10:00,16.33,16.33,16.25,16.27,363000.0,11.6376,11.6376,11.5806,11.5948,363000.0
2011-07-13 13:15:00,16.26,16.27,16.24,16.25,254200.0,11.5877,11.5948,11.5734,11.5806,254200.0
2011-07-13 13:20:00,16.25,16.25,16.22,16.23,155000.0,11.5806,11.5806,11.5592,11.5663,155000.0
2011-07-13 13:25:00,16.23,16.23,16.19,16.22,165800.0,11.5663,11.5663,11.5378,11.5592,165800.0
2011-07-13 13:30:00,16.22,16.28,16.22,16.27,282400.0,11.5592,11.602,11.5592,11.5948,282400.0
2011-07-13 13:35:00,16.27,16.3,16.25,16.25,135400.0,11.5948,11.6162,11.5806,11.5806,135400.0
2011-07-13 13:40:00,16.25,16.25,16.21,16.22,52000.0,11.5806,11.5806,11.5521,11.5592,52000.0
2011-07-13 13:45:00,16.22,16.24,16.21,16.21,157000.0,11.5592,11.5734,11.5521,11.5521,157000.0
2011-07-13 13:50:00,16.22,16.22,16.16,16.18,153400.0,11.5592,11.5592,11.5164,11.5307,153400.0
2011-07-13 13:55:00,16.18,16.18,16.16,16.17,125600.0,11.5307,11.5307,11.5164,11.5236,125600.0
2011-07-13 14:00:00,16.17,16.24,16.16,16.24,205400.0,11.5236,11.5734,11.5164,11.5734,205400.0
2011-07-13 14:05:00,16.23,16.27,16.23,16.24,140400.0,11.5663,11.5948,11.5663,11.5734,140400.0
2011-07-13 14:10:00,16.24,16.28,16.24,16.27,192000.0,11.5734,11.602,11.5734,11.5948,192000.0
2011-07-13 14:15:00,16.27,16.3,16.27,16.29,275400.0,11.5948,11.6162,11.5948,11.6091,275400.0
2011-07-13 14:20:00,16.29,16.29,16.28,16.28,295400.0,11.6091,11.6091,11.602,11.602,295400.0
2011-07-13 14:25:00,16.28,16.29,16.28,16.29,98200.0,11.602,11.6091,11.602,11.6091,98200.0
2011-07-13 14:30:00,16.29,16.31,16.29,16.29,159600.0,11.6091,11.6233,11.6091,11.6091,159600.0
2011-07-13 14:35:00,16.29,16.31,16.29,16.3,71400.0,11.6091,11.6233,11.6091,11.6162,71400.0
2011-07-13 14:40:00,16.29,16.3,16.28,16.28,185600.0,11.6091,11.6162,11.602,11.602,185600.0
2011-07-13 14:45:00,16.28,16.3,16.28,16.3,146800.0,11.602,11.6162,11.602,11.6162,146800.0
2011-07-13 14:50:00,16.3,16.33,16.3,16.33,117200.0,11.6162,11.6376,11.6162,11.6376,117200.0
2011-07-13 14:55:00,16.33,16.33,16.29,16.29,131000.0,11.6376,11.6376,11.6091,11.6091,131000.0
2011-07-13 15:00:00,16.29,16.3,16.28,16.28,241200.0,11.6091,11.6162,11.602,11.602,241200.0
2011-07-13 15:05:00,16.28,16.29,16.25,16.29,404400.0,11.602,11.6091,11.5806,11.6091,404400.0
2011-07-13 15:10:00,16.29,16.29,16.24,16.25,199800.0,11.6091,11.6091,11.5734,11.5806,199800.0
2011-07-13 15:15:00,16.25,16.25,16.21,16.22,148600.0,11.5806,11.5806,11.5521,11.5592,148600.0
2011-07-13 15:20:00,16.21,16.23,16.2,16.22,156000.0,11.5521,11.5663,11.5449,11.5592,156000.0
2011-07-13 15:25:00,16.22,16.23,16.21,16.22,122000.0,11.5592,11.5663,11.5521,11.5592,122000.0
2011-07-13 15:30:00,16.22,16.22,16.18,16.2,198000.0,11.5592,11.5592,11.5307,11.5449,198000.0
2011-07-13 15:35:00,16.2,16.2,16.17,16.17,280200.0,11.5449,11.5449,11.5236,11.5236,280200.0
2011-07-13 15:40:00,16.17,16.17,16.12,16.15,417600.0,11.5236,11.5236,11.4879,11.5093,417600.0
2011-07-13 15:45:00,16.15,16.15,16.12,16.14,243600.0,11.5093,11.5093,11.4879,11.5022,243600.0
2011-07-13 15:50:00,16.14,16.18,16.13,16.17,346600.0,11.5022,11.5307,11.4951,11.5236,346600.0
2011-07-13 15:55:00,16.18,16.21,16.17,16.21,458200.0,11.5307,11.5521,11.5236,11.5521,458200.0
2011-07-14 09:30:00,16.23,16.34,16.23,16.29,249800.0,11.5663,11.6447,11.5663,11.6091,249800.0
2011-07-14 09:35:00,16.3,16.4,16.27,16.38,376800.0,11.6162,11.6875,11.5948,11.6732,376800.0
2011-07-14 09:40:00,16.38,16.39,16.32,16.32,306600.0,11.6732,11.6803,11.6305,11.6305,306600.0
2011-07-14 09:45:00,16.32,16.36,16.3,16.36,146200.0,11.6305,11.659,11.6162,11.659,146200.0
2011-07-14 09:50:00,16.36,16.43,16.36,16.43,291600.0,11.659,11.7088,11.659,11.7088,291600.0
2011-07-14 09:55:00,16.43,16.45,16.42,16.43,124400.0,11.7088,11.7231,11.7017,11.7088,124400.0
2011-07-14 10:00:00,16.43,16.47,16.43,16.43,127600.0,11.7088,11.7374,11.7088,11.7088,127600.0
2011-07-14 10:05:00,16.43,16.44,16.4,16.43,130000.0,11.7088,11.716,11.6875,11.7088,130000.0
2011-07-14 10:10:00,16.43,16.45,16.4,16.4,146600.0,11.7088,11.7231,11.6875,11.6875,146600.0
2011-07-14 10:15:00,16.4,16.42,16.4,16.42,136000.0,11.6875,11.7017,11.6875,11.7017,136000.0
2011-07-14 10:20:00,16.42,16.43,16.4,16.4,117200.0,11.7017,11.7088,11.6875,11.6875,117200.0
2011-07-14 10:25:00,16.4,16.45,16.4,16.42,146200.0,11.6875,11.7231,11.6875,11.7017,146200.0
2011-07-14 10:30:00,16.42,16.42,16.36,16.38,167800.0,11.7017,11.7017,11.659,11.6732,167800.0
2011-07-14 10:35:00,16.38,16.39,16.31,16.33,164400.0,11.6732,11.6803,11.6233,11.6376,164400.0
2011-07-14 10:40:00,16.33,16.33,16.27,16.28,146400.0,11.6376,11.6376,11.5948,11.602,146400.0
2011-07-14 10:45:00,16.28,16.32,16.26,16.3,111200.0,11.602,11.6305,11.5877,11.6162,111200.0
2011-07-14 10:50:00,16.3,16.31,16.27,16.29,124600.0,11.6162,11.6233,11.5948,11.6091,124600.0
2011-07-14 10:55:00,16.29,16.32,16.25,16.26,124000.0,11.6091,11.6305,11.5806,11.5877,124000.0
2011-07-14 11:00:00,16.25,16.27,16.24,16.27,99400.0,11.5806,11.5948,11.5734,11.5948,99400.0
2011-07-14 11:05:00,16.27,16.29,16.24,16.25,120800.0,11.5948,11.6091,11.5734,11.5806,120800.0
2011-07-14 11:10:00,16.25,16.25,16.22,16.23,121200.0,11.5806,11.5806,11.5592,11.5663,121200.0
2011-07-14 11:15:00,16.23,16.26,16.21,16.25,105800.0,11.5663,11.5877,11.5521,11.5806,105800.0
2011-07-14 11:20:00,16.25,16.26,16.19,16.21,142000.0,11.5806,11.5877,11.5378,11.5521,142000.0
2011-07-14 11:25:00,16.21,16.23,16.18,16.2,147200.0,11.5521,11.5663,11.5307,11.5449,147200.0
2011-07-14 11:30:00,16.21,16.21,16.14,16.17,107800.0,11.5521,11.5521,11.5022,11.5236,107800.0
2011-07-14 11:35:00,16.17,16.18,16.11,16.12,105400.0,11.5236,11.5307,11.4808,11.4879,105400.0
2011-07-14 11:40:00,16.11,16.15,16.11,16.14,79000.0,11.4808,11.5093,11.4808,11.5022,79000.0
2011-07-14 11:45:00,16.14,16.17,16.14,16.14,58200.0,11.5022,11.5236,11.5022,11.5022,58200.0
2011-07-14 11:50:00,16.14,16.14,16.1,16.11,119000.0,11.5022,11.5022,11.4737,11.4808,119000.0
2011-07-14 11:55:00,16.11,16.13,16.1,16.11,97800.0,11.4808,11.4951,11.4737,11.4808,97800.0
2011-07-14 12:00:00,16.11,16.11,16.08,16.09,91400.0,11.4808,11.4808,11.4594,11.4665,91400.0
2011-07-14 12:05:00,16.09,16.1,16.07,16.08,57000.0,11.4665,11.4737,11.4523,11.4594,57000.0
2011-07-14 12:10:00,16.07,16.1,16.06,16.1,58000.0,11.4523,11.4737,11.4452,11.4737,58000.0
2011-07-14 12:15:00,16.1,16.1,16.04,16.04,83600.0,11.4737,11.4737,11.4309,11.4309,83600.0
2011-07-14 12:20:00,16.04,16.04,16.0,16.01,123600.0,11.4309,11.4309,11.4024,11.4095,123600.0
2011-07-14 12:25:00,16.01,16.07,16.0,16.07,79600.0,11.4095,11.4523,11.4024,11.4523,79600.0
2011-07-14 12:30:00,16.07,16.08,16.04,16.05,55400.0,11.4523,11.4594,11.4309,11.438,55400.0
2011-07-14 12:35:00,16.05,16.05,16.04,16.05,21400.0,11.438,11.438,11.4309,11.438,21400.0
2011-07-14 12:40:00,16.05,16.09,16.05,16.08,62600.0,11.438,11.4665,11.438,11.4594,62600.0
2011-07-14 12:45:00,16.08,16.08,16.03,16.03,29000.0,11.4594,11.4594,11.4238,11.4238,29000.0
2011-07-14 12:50:00,16.03,16.04,15.99,15.99,63200.0,11.4238,11.4309,11.3953,11.3953,63200.0
2011-07-14 12:55:00,15.99,15.99,15.96,15.96,83200.0,11.3953,11.3953,11.3739,11.3739,83200.0
2011-07-14 13:00:00,15.97,15.99,15.95,15.96,136600.0,11.381,11.3953,11.3668,11.3739,136600.0
2011-07-14 13:05:00,15.96,16.02,15.96,16.0,81400.0,11.3739,11.4167,11.3739,11.4024,81400.0
2011-07-14 13:10:00,16.0,16.01,15.98,15.98,66000.0,11.4024,11.4095,11.3882,11.3882,66000.0
2011-07-14 13:15:00,15.98,15.99,15.96,15.96,43400.0,11.3882,11.3953,11.3739,11.3739,43400.0
2011-07-14 13:20:00,15.96,15.96,15.94,15.95,76000.0,11.3739,11.3739,11.3596,11.3668,76000.0
2011-07-14 13:25:00,15.94,15.94,15.9,15.94,78200.0,11.3596,11.3596,11.3311,11.3596,78200.0
2011-07-14 13:30:00,15.93,16.09,15.93,16.08,174600.0,11.3525,11.4665,11.3525,11.4594,174600.0
2011-07-14 13:35:00,16.08,16.09,16.0,16.0,102800.0,11.4594,11.4665,11.4024,11.4024,102800.0
2011-07-14 13:40:00,16.0,16.04,16.0,16.04,63200.0,11.4024,11.4309,11.4024,11.4309,63200.0
2011-07-14 13:45:00,16.04,16.06,16.01,16.06,101000.0,11.4309,11.4452,11.4095,11.4452,101000.0
2011-07-14 13:50:00,16.06,16.06,16.0,16.02,53600.0,11.4452,11.4452,11.4024,11.4167,53600.0
2011-07-14 13:55:00,16.02,16.05,16.0,16.05,78800.0,11.4167,11.438,11.4024,11.438,78800.0
2011-07-14 14:00:00,16.05,16.08,16.05,16.07,128600.0,11.438,11.4594,11.438,11.4523,128600.0
2011-07-14 14:05:00,16.07,16.08,16.06,16.07,160000.0,11.4523,11.4594,11.4452,11.4523,160000.0
2011-07-14 14:10:00,16.07,16.09,16.06,16.07,132400.0,11.4523,11.4665,11.4452,11.4523,132400.0
2011-07-14 14:15:00,16.07,16.1,16.07,16.08,75600.0,11.4523,11.4737,11.4523,11.4594,75600.0
2011-07-14 14:20:00,16.08,16.09,16.06,16.06,97600.0,11.4594,11.4665,11.4452,11.4452,97600.0
2011-07-14 14:25:00,16.06,16.06,16.01,16.05,83400.0,11.4452,11.4452,11.4095,11.438,83400.0
2011-07-14 14:30:00,16.05,16.06,16.05,16.06,58800.0,11.438,11.4452,11.438,11.4452,58800.0
2011-07-14 14:35:00,16.06,16.06,16.03,16.05,63200.0,11.4452,11.4452,11.4238,11.438,63200.0
2011-07-14 14:40:00,16.05,16.08,16.05,16.08,45400.0,11.438,11.4594,11.438,11.4594,45400.0
2011-07-14 14:45:00,16.08,16.09,16.07,16.08,130400.0,11.4594,11.4665,11.4523,11.4594,130400.0
2011-07-14 14:50:00,16.07,16.07,16.06,16.06,61600.0,11.4523,11.4523,11.4452,11.4452,61600.0
2011-07-14 14:55:00,16.06,16.06,16.05,16.06,57600.0,11.4452,11.4452,11.438,11.4452,57600.0
2011-07-14 15:00:00,16.06,16.06,16.04,16.04,59800.0,11.4452,11.4452,11.4309,11.4309,59800.0
2011-07-14 15:05:00,16.04,16.05,15.99,15.99,100600.0,11.4309,11.438,11.3953,11.3953,100600.0
2011-07-14 15:10:00,15.99,16.02,15.98,16.02,61000.0,11.3953,11.4167,11.3882,11.4167,61000.0
2011-07-14 15:15:00,16.02,16.02,15.99,16.01,79000.0,11.4167,11.4167,11.3953,11.4095,79000.0
2011-07-14 15:20:00,16.01,16.04,16.0,16.0,97000.0,11.4095,11.4309,11.4024,11.4024,97000.0
2011-07-14 15:25:00,16.0,16.01,15.97,15.99,262000.0,11.4024,11.4095,11.381,11.3953,262000.0
2011-07-14 15:30:00,15.99,16.03,15.99,16.02,149200.0,11.3953,11.4238,11.3953,11.4167,149200.0
2011-07-14 15:35:00,16.02,16.07,16.01,16.06,284000.0,11.4167,11.4523,11.4095,11.4452,284000.0
2011-07-14 15:40:00,16.06,16.06,16.03,16.04,463200.0,11.4452,11.4452,11.4238,11.4309,463200.0
2011-07-14 15:45:00,16.04,16.05,16.0,16.02,301200.0,11.4309,11.438,11.4024,11.4167,301200.0
2011-07-14 15:50:00,16.02,16.02,15.97,16.0,262000.0,11.4167,11.4167,11.381,11.4024,262000.0
2011-07-14 15:55:00,16.01,16.02,16.0,16.0,360200.0,11.4095,11.4167,11.4024,11.4024,360200.0
2011-07-15 09:30:00,16.11,16.11,16.0,16.06,370400.0,11.4808,11.4808,11.4024,11.4452,370400.0
2011-07-15 09:35:00,16.06,16.07,15.99,15.99,104800.0,11.4452,11.4523,11.3953,11.3953,104800.0
2011-07-15 09:40:00,15.99,15.99,15.87,15.89,110400.0,11.3953,11.3953,11.3098,11.324,110400.0
2011-07-15 09:45:00,15.9,15.97,15.9,15.96,53800.0,11.3311,11.381,11.3311,11.3739,53800.0
2011-07-15 09:50:00,15.96,15.99,15.93,15.95,57600.0,11.3739,11.3953,11.3525,11.3668,57600.0
2011-07-15 09:55:00,15.95,16.0,15.93,16.0,95400.0,11.3668,11.4024,11.3525,11.4024,95400.0
2011-07-15 10:00:00,16.0,16.06,15.99,16.03,95400.0,11.4024,11.4452,11.3953,11.4238,95400.0
2011-07-15 10:05:00,16.03,16.05,15.97,16.0,106400.0,11.4238,11.438,11.381,11.4024,106400.0
2011-07-15 10:10:00,16.0,16.02,15.97,16.0,60800.0,11.4024,11.4167,11.381,11.4024,60800.0
2011-07-15 10:15:00,16.02,16.03,15.98,15.99,110000.0,11.4167,11.4238,11.3882,11.3953,110000.0
2011-07-15 10:20:00,15.99,16.01,15.97,16.01,71800.0,11.3953,11.4095,11.381,11.4095,71800.0
2011-07-15 10:25:00,16.01,16.01,15.96,15.99,82400.0,11.4095,11.4095,11.3739,11.3953,82400.0
2011-07-15 10:30:00,15.99,16.01,15.95,15.95,82800.0,11.3953,11.4095,11.3668,11.3668,82800.0
2011-07-15 10:35:00,15.95,15.99,15.95,15.97,46200.0,11.3668,11.3953,11.3668,11.381,46200.0
2011-07-15 10:40:00,15.97,16.1,15.97,16.09,79200.0,11.381,11.4737,11.381,11.4665,79200.0
2011-07-15 10:45:00,16.08,16.08,16.03,16.03,52400.0,11.4594,11.4594,11.4238,11.4238,52400.0
2011-07-15 10:50:00,16.03,16.07,16.03,16.05,25200.0,11.4238,11.4523,11.4238,11.438,25200.0
2011-07-15 10:55:00,16.04,16.05,16.0,16.02,41000.0,11.4309,11.438,11.4024,11.4167,41000.0
2011-07-15 11:00:00,16.01,16.03,16.0,16.03,44800.0,11.4095,11.4238,11.4024,11.4238,44800.0
2011-07-15 11:05:00,16.03,16.07,16.02,16.05,44200.0,11.4238,11.4523,11.4167,11.438,44200.0
2011-07-15 11:10:00,16.05,16.08,16.05,16.08,50400.0,11.438,11.4594,11.438,11.4594,50400.0
2011-07-15 11:15:00,16.09,16.09,16.07,16.08,61400.0,11.4665,11.4665,11.4523,11.4594,61400.0
2011-07-15 11:20:00,16.08,16.11,16.08,16.11,84200.0,11.4594,11.4808,11.4594,11.4808,84200.0
2011-07-15 11:25:00,16.11,16.11,16.09,16.09,59400.0,11.4808,11.4808,11.4665,11.4665,59400.0
2011-07-15 11:30:00,16.09,16.11,16.07,16.11,142600.0,11.4665,11.4808,11.4523,11.4808,142600.0
2011-07-15 11:35:00,16.11,16.13,16.11,16.11,76800.0,11.4808,11.4951,11.4808,11.4808,76800.0
2011-07-15 11:40:00,16.11,16.11,16.09,16.1,64800.0,11.4808,11.4808,11.4665,11.4737,64800.0
2011-07-15 11:45:00,16.09,16.11,16.09,16.11,49600.0,11.4665,11.4808,11.4665,11.4808,49600.0
2011-07-15 11:50:00,16.11,16.13,16.11,16.11,56200.0,11.4808,11.4951,11.4808,11.4808,56200.0
2011-07-15 11:55:00,16.11,16.12,16.09,16.1,59000.0,11.4808,11.4879,11.4665,11.4737,59000.0
2011-07-15 12:00:00,16.09,16.17,16.09,16.15,146200.0,11.4665,11.5236,11.4665,11.5093,146200.0
2011-07-15 12:05:00,16.16,16.18,16.15,16.16,89200.0,11.5164,11.5307,11.5093,11.5164,89200.0
2011-07-15 12:10:00,16.16,16.17,16.16,16.17,43000.0,11.5164,11.5236,11.5164,11.5236,43000.0
2011-07-15 12:15:00,16.17,16.17,16.14,16.14,59800.0,11.5236,11.5236,11.5022,11.5022,59800.0
2011-07-15 12:20:00,16.14,16.15,16.13,16.13,98800.0,11.5022,11.5093,11.4951,11.4951,98800.0
2011-07-15 12:25:00,16.13,16.16,16.13,16.16,17400.0,11.4951,11.5164,11.4951,11.5164,17400.0
2011-07-15 12:30:00,16.15,16.17,16.14,16.15,46200.0,11.5093,11.5236,11.5022,11.5093,46200.0
2011-07-15 12:35:00,16.15,16.17,16.15,16.16,35400.0,11.5093,11.5236,11.5093,11.5164,35400.0
2011-07-15 12:40:00,16.17,16.17,16.13,16.14,44200.0,11.5236,11.5236,11.4951,11.5022,44200.0
2011-07-15 12:45:00,16.14,16.17,16.13,16.17,20800.0,11.5022,11.5236,11.4951,11.5236,20800.0
2011-07-15 12:50:00,16.16,16.16,16.15,16.16,18000.0,11.5164,11.5164,11.5093,11.5164,18000.0
2011-07-15 12:55:00,16.16,16.19,16.16,16.18,32400.0,11.5164,11.5378,11.5164,11.5307,32400.0
2011-07-15 13:00:00,16.18,16.18,16.16,16.17,36200.0,11.5307,11.5307,11.5164,11.5236,36200.0
2011-07-15 13:05:00,16.18,16.18,16.18,16.18,22200.0,11.5307,11.5307,11.5307,11.5307,22200.0
2011-07-15 13:10:00,16.18,16.18,16.17,16.17,21400.0,11.5307,11.5307,11.5236,11.5236,21400.0
2011-07-15 13:15:00,16.17,16.18,16.17,16.17,17200.0,11.5236,11.5307,11.5236,11.5236,17200.0
2011-07-15 13:20:00,16.17,16.18,16.17,16.18,26800.0,11.5236,11.5307,11.5236,11.5307,26800.0
2011-07-15 13:25:00,16.18,16.21,16.17,16.19,63000.0,11.5307,11.5521,11.5236,11.5378,63000.0
2011-07-15 13:30:00,16.19,16.19,16.18,16.18,19800.0,11.5378,11.5378,11.5307,11.5307,19800.0
2011-07-15 13:35:00,16.19,16.2,16.18,16.18,34200.0,11.5378,11.5449,11.5307,11.5307,34200.0
2011-07-15 13:40:00,16.18,16.18,16.16,16.17,26200.0,11.5307,11.5307,11.5164,11.5236,26200.0
2011-07-15 13:45:00,16.16,16.17,16.13,16.13,19600.0,11.5164,11.5236,11.4951,11.4951,19600.0
2011-07-15 13:50:00,16.13,16.15,16.11,16.14,36600.0,11.4951,11.5093,11.4808,11.5022,36600.0
2011-07-15 13:55:00,16.14,16.14,16.11,16.11,57800.0,11.5022,11.5022,11.4808,11.4808,57800.0
2011-07-15 14:00:00,16.11,16.13,16.1,16.1,48600.0,11.4808,11.4951,11.4737,11.4737,48600.0
2011-07-15 14:05:00,16.1,16.11,16.1,16.11,30600.0,11.4737,11.4808,11.4737,11.4808,30600.0
2011-07-15 14:10:00,16.11,16.11,16.09,16.11,69000.0,11.4808,11.4808,11.4665,11.4808,69000.0
2011-07-15 14:15:00,16.11,16.13,16.11,16.12,40600.0,11.4808,11.4951,11.4808,11.4879,40600.0
2011-07-15 14:20:00,16.11,16.12,16.09,16.1,39000.0,11.4808,11.4879,11.4665,11.4737,39000.0
2011-07-15 14:25:00,16.1,16.1,16.07,16.07,61200.0,11.4737,11.4737,11.4523,11.4523,61200.0
2011-07-15 14:30:00,16.07,16.09,16.05,16.06,53400.0,11.4523,11.4665,11.438,11.4452,53400.0
2011-07-15 14:35:00,16.06,16.08,16.05,16.08,45600.0,11.4452,11.4594,11.438,11.4594,45600.0
2011-07-15 14:40:00,16.07,16.07,16.06,16.07,39400.0,11.4523,11.4523,11.4452,11.4523,39400.0
2011-07-15 14:45:00,16.08,16.1,16.08,16.08,46000.0,11.4594,11.4737,11.4594,11.4594,46000.0
2011-07-15 14:50:00,16.09,16.11,16.08,16.1,40400.0,11.4665,11.4808,11.4594,11.4737,40400.0
2011-07-15 14:55:00,16.1,16.11,16.08,16.09,30600.0,11.4737,11.4808,11.4594,11.4665,30600.0
2011-07-15 15:00:00,16.08,16.1,16.08,16.08,31800.0,11.4594,11.4737,11.4594,11.4594,31800.0
2011-07-15 15:05:00,16.09,16.11,16.07,16.11,66800.0,11.4665,11.4808,11.4523,11.4808,66800.0
2011-07-15 15:10:00,16.11,16.12,16.11,16.12,42600.0,11.4808,11.4879,11.4808,11.4879,42600.0
2011-07-15 15:15:00,16.12,16.12,16.11,16.12,19200.0,11.4879,11.4879,11.4808,11.4879,19200.0
2011-07-15 15:20:00,16.11,16.15,16.11,16.14,90200.0,11.4808,11.5093,11.4808,11.5022,90200.0
2011-07-15 15:25:00,16.14,16.17,16.14,16.16,68400.0,11.5022,11.5236,11.5022,11.5164,68400.0
2011-07-15 15:30:00,16.16,16.18,16.15,16.17,155200.0,11.5164,11.5307,11.5093,11.5236,155200.0
2011-07-15 15:35:00,16.16,16.18,16.16,16.17,105800.0,11.5164,11.5307,11.5164,11.5236,105800.0
2011-07-15 15:40:00,16.18,16.19,16.16,16.18,158600.0,11.5307,11.5378,11.5164,11.5307,158600.0
2011-07-15 15:45:00,16.18,16.2,16.18,16.18,138600.0,11.5307,11.5449,11.5307,11.5307,138600.0
2011-07-15 15:50:00,16.18,16.18,16.16,16.18,156400.0,11.5307,11.5307,11.5164,11.5307,156400.0
2011-07-15 15:55:00,16.18,16.18,16.15,16.18,197600.0,11.5307,11.5307,11.5093,11.5307,197600.0
2011-07-18 09:30:00,16.03,16.09,15.95,15.96,132600.0,11.4238,11.4665,11.3668,11.3739,132600.0
2011-07-18 09:35:00,15.96,16.02,15.92,16.02,80000.0,11.3739,11.4167,11.3454,11.4167,80000.0
2011-07-18 09:40:00,16.03,16.06,16.0,16.02,38000.0,11.4238,11.4452,11.4024,11.4167,38000.0
2011-07-18 09:45:00,16.02,16.03,15.94,15.94,81800.0,11.4167,11.4238,11.3596,11.3596,81800.0
2011-07-18 09:50:00,15.95,15.97,15.93,15.94,73000.0,11.3668,11.381,11.3525,11.3596,73000.0
2011-07-18 09:55:00,15.93,15.94,15.87,15.89,63600.0,11.3525,11.3596,11.3098,11.324,63600.0
2011-07-18 10:00:00,15.9,15.95,15.88,15.9,81600.0,11.3311,11.3668,11.3169,11.3311,81600.0
2011-07-18 10:05:00,15.9,15.9,15.85,15.87,102600.0,11.3311,11.3311,11.2955,11.3098,102600.0
2011-07-18 10:10:00,15.87,15.88,15.81,15.81,178200.0,11.3098,11.3169,11.267,11.267,178200.0
2011-07-18 10:15:00,15.81,15.86,15.8,15.83,61600.0,11.267,11.3026,11.2599,11.2813,61600.0
2011-07-18 10:20:00,15.83,15.85,15.81,15.83,73000.0,11.2813,11.2955,11.267,11.2813,73000.0
2011-07-18 10:25:00,15.83,15.85,15.82,15.83,66600.0,11.2813,11.2955,11.2741,11.2813,66600.0
2011-07-18 10:30:00,15.82,15.83,15.79,15.8,81400.0,11.2741,11.2813,11.2528,11.2599,81400.0
2011-07-18 10:35:00,15.8,15.83,15.79,15.81,114000.0,11.2599,11.2813,11.2528,11.267,114000.0
2011-07-18 10:40:00,15.81,15.85,15.81,15.83,58600.0,11.267,11.2955,11.267,11.2813,58600.0
2011-07-18 10:45:00,15.84,15.84,15.81,15.81,76600.0,11.2884,11.2884,11.267,11.267,76600.0
2011-07-18 10:50:00,15.81,15.83,15.8,15.8,150600.0,11.267,11.2813,11.2599,11.2599,150600.0
2011-07-18 10:55:00,15.8,15.84,15.79,15.83,82000.0,11.2599,11.2884,11.2528,11.2813,82000.0
2011-07-18 11:00:00,15.83,15.83,15.8,15.81,64200.0,11.2813,11.2813,11.2599,11.267,64200.0
2011-07-18 11:05:00,15.81,15.81,15.79,15.79,65000.0,11.267,11.267,11.2528,11.2528,65000.0
2011-07-18 11:10:00,15.79,15.8,15.77,15.8,51600.0,11.2528,11.2599,11.2385,11.2599,51600.0
2011-07-18 11:15:00,15.79,15.8,15.77,15.79,58600.0,11.2528,11.2599,11.2385,11.2528,58600.0
2011-07-18 11:20:00,15.79,15.81,15.79,15.81,62200.0,11.2528,11.267,11.2528,11.267,62200.0
2011-07-18 11:25:00,15.81,15.84,15.81,15.81,102000.0,11.267,11.2884,11.267,11.267,102000.0
2011-07-18 11:30:00,15.82,15.83,15.8,15.83,78000.0,11.2741,11.2813,11.2599,11.2813,78000.0
2011-07-18 11:35:00,15.83,15.83,15.8,15.81,98600.0,11.2813,11.2813,11.2599,11.267,98600.0
2011-07-18 11:40:00,15.81,15.81,15.77,15.78,92600.0,11.267,11.267,11.2385,11.2456,92600.0
2011-07-18 11:45:00,15.77,15.8,15.77,15.78,43600.0,11.2385,11.2599,11.2385,11.2456,43600.0
2011-07-18 11:50:00,15.78,15.8,15.77,15.77,68000.0,11.2456,11.2599,11.2385,11.2385,68000.0
2011-07-18 11:55:00,15.77,15.78,15.74,15.76,115200.0,11.2385,11.2456,11.2171,11.2314,115200.0
2011-07-18 12:00:00,15.76,15.77,15.74,15.76,77800.0,11.2314,11.2385,11.2171,11.2314,77800.0
2011-07-18 12:05:00,15.75,15.75,15.72,15.74,61400.0,11.2242,11.2242,11.2029,11.2171,61400.0
2011-07-18 12:10:00,15.74,15.79,15.74,15.79,53400.0,11.2171,11.2528,11.2171,11.2528,53400.0
2011-07-18 12:15:00,15.78,15.79,15.76,15.77,42000.0,11.2456,11.2528,11.2314,11.2385,42000.0
2011-07-18 12:20:00,15.78,15.8,15.77,15.8,37800.0,11.2456,11.2599,11.2385,11.2599,37800.0
2011-07-18 12:25:00,15.81,15.82,15.8,15.81,36400.0,11.267,11.2741,11.2599,11.267,36400.0
2011-07-18 12:30:00,15.81,15.82,15.8,15.82,22200.0,11.267,11.2741,11.2599,11.2741,22200.0
2011-07-18 12:35:00,15.82,15.83,15.81,15.83,20000.0,11.2741,11.2813,11.267,11.2813,20000.0
2011-07-18 12:40:00,15.83,15.83,15.81,15.82,39600.0,11.2813,11.2813,11.267,11.2741,39600.0
2011-07-18 12:45:00,15.82,15.84,15.81,15.83,42200.0,11.2741,11.2884,11.267,11.2813,42200.0
2011-07-18 12:50:00,15.82,15.83,15.8,15.8,21400.0,11.2741,11.2813,11.2599,11.2599,21400.0
2011-07-18 12:55:00,15.81,15.84,15.81,15.84,25800.0,11.267,11.2884,11.267,11.2884,25800.0
2011-07-18 13:00:00,15.84,15.84,15.83,15.83,30600.0,11.2884,11.2884,11.2813,11.2813,30600.0
2011-07-18 13:05:00,15.83,15.84,15.83,15.83,36800.0,11.2813,11.2884,11.2813,11.2813,36800.0
2011-07-18 13:10:00,15.83,15.84,15.83,15.83,24600.0,11.2813,11.2884,11.2813,11.2813,24600.0
2011-07-18 13:15:00,15.83,15.83,15.81,15.81,47600.0,11.2813,11.2813,11.267,11.267,47600.0
2011-07-18 13:20:00,15.82,15.84,15.81,15.83,49800.0,11.2741,11.2884,11.267,11.2813,49800.0
2011-07-18 13:25:00,15.83,15.84,15.83,15.84,27000.0,11.2813,11.2884,11.2813,11.2884,27000.0
2011-07-18 13:30:00,15.84,15.86,15.84,15.86,31000.0,11.2884,11.3026,11.2884,11.3026,31000.0
2011-07-18 13:35:00,15.86,15.87,15.85,15.86,27800.0,11.3026,11.3098,11.2955,11.3026,27800.0
2011-07-18 13:40:00,15.86,15.88,15.85,15.88,44800.0,11.3026,11.3169,11.2955,11.3169,44800.0
2011-07-18 13:45:00,15.87,15.9,15.87,15.9,25400.0,11.3098,11.3311,11.3098,11.3311,25400.0
2011-07-18 13:50:00,15.9,15.91,15.88,15.91,39800.0,11.3311,11.3383,11.3169,11.3383,39800.0
2011-07-18 13:55:00,15.92,15.96,15.92,15.96,129600.0,11.3454,11.3739,11.3454,11.3739,129600.0
2011-07-18 14:00:00,15.96,15.96,15.95,15.95,102000.0,11.3739,11.3739,11.3668,11.3668,102000.0
2011-07-18 14:05:00,15.95,15.96,15.95,15.95,51400.0,11.3668,11.3739,11.3668,11.3668,51400.0
2011-07-18 14:10:00,15.95,15.97,15.95,15.96,58800.0,11.3668,11.381,11.3668,11.3739,58800.0
2011-07-18 14:15:00,15.95,15.96,15.94,15.95,47600.0,11.3668,11.3739,11.3596,11.3668,47600.0
2011-07-18 14:20:00,15.95,15.96,15.94,15.94,44800.0,11.3668,11.3739,11.3596,11.3596,44800.0
2011-07-18 14:25:00,15.94,15.96,15.94,15.94,44800.0,11.3596,11.3739,11.3596,11.3596,44800.0
2011-07-18 14:30:00,15.94,15.95,15.92,15.92,103200.0,11.3596,11.3668,11.3454,11.3454,103200.0
2011-07-18 14:35:00,15.92,15.93,15.92,15.92,61400.0,11.3454,11.3525,11.3454,11.3454,61400.0
2011-07-18 14:40:00,15.92,15.96,15.92,15.95,67800.0,11.3454,11.3739,11.3454,11.3668,67800.0
2011-07-18 14:45:00,15.96,15.97,15.95,15.96,61200.0,11.3739,11.381,11.3668,11.3739,61200.0
2011-07-18 14:50:00,15.95,15.97,15.95,15.97,136800.0,11.3668,11.381,11.3668,11.381,136800.0
2011-07-18 14:55:00,15.96,15.99,15.95,15.99,75200.0,11.3739,11.3953,11.3668,11.3953,75200.0
2011-07-18 15:00:00,15.99,16.03,15.99,16.01,108200.0,11.3953,11.4238,11.3953,11.4095,108200.0
2011-07-18 15:05:00,16.01,16.02,15.99,16.02,105200.0,11.4095,11.4167,11.3953,11.4167,105200.0
2011-07-18 15:10:00,16.03,16.04,16.02,16.04,148400.0,11.4238,11.4309,11.4167,11.4309,148400.0
2011-07-18 15:15:00,16.04,16.04,16.02,16.03,87000.0,11.4309,11.4309,11.4167,11.4238,87000.0
2011-07-18 15:20:00,16.03,16.04,16.0,16.01,74200.0,11.4238,11.4309,11.4024,11.4095,74200.0
2011-07-18 15:25:00,16.01,16.02,16.0,16.02,115400.0,11.4095,11.4167,11.4024,11.4167,115400.0
2011-07-18 15:30:00,16.02,16.03,15.99,15.99,116400.0,11.4167,11.4238,11.3953,11.3953,116400.0
2011-07-18 15:35:00,15.99,16.01,15.99,16.0,110800.0,11.3953,11.4095,11.3953,11.4024,110800.0
2011-07-18 15:40:00,16.0,16.0,15.97,15.97,176000.0,11.4024,11.4024,11.381,11.381,176000.0
2011-07-18 15:45:00,15.97,16.0,15.97,15.99,179000.0,11.381,11.4024,11.381,11.3953,179000.0
2011-07-18 15:50:00,15.99,15.99,15.97,15.99,159800.0,11.3953,11.3953,11.381,11.3953,159800.0
2011-07-18 15:55:00,15.99,15.99,15.97,15.99,236600.0,11.3953,11.3953,11.381,11.3953,236600.0
2011-07-19 09:30:00,16.23,16.34,16.17,16.17,166000.0,11.5663,11.6447,11.5236,11.5236,166000.0
2011-07-19 09:35:00,16.2,16.25,16.2,16.25,96200.0,11.5449,11.5806,11.5449,11.5806,96200.0
2011-07-19 09:40:00,16.25,16.34,16.25,16.34,70400.0,11.5806,11.6447,11.5806,11.6447,70400.0
2011-07-19 09:45:00,16.34,16.36,16.32,16.32,57800.0,11.6447,11.659,11.6305,11.6305,57800.0
2011-07-19 09:50:00,16.33,16.33,16.29,16.32,113000.0,11.6376,11.6376,11.6091,11.6305,113000.0
2011-07-19 09:55:00,16.32,16.34,16.31,16.34,79600.0,11.6305,11.6447,11.6233,11.6447,79600.0
2011-07-19 10:00:00,16.34,16.38,16.33,16.36,49000.0,11.6447,11.6732,11.6376,11.659,49000.0
2011-07-19 10:05:00,16.38,16.4,16.36,16.38,49600.0,11.6732,11.6875,11.659,11.6732,49600.0
2011-07-19 10:10:00,16.39,16.39,16.35,16.36,56400.0,11.6803,11.6803,11.6518,11.659,56400.0
2011-07-19 10:15:00,16.36,16.38,16.35,16.36,70000.0,11.659,11.6732,11.6518,11.659,70000.0
2011-07-19 10:20:00,16.37,16.37,16.34,16.34,40200.0,11.6661,11.6661,11.6447,11.6447,40200.0
2011-07-19 10:25:00,16.35,16.36,16.33,16.34,24400.0,11.6518,11.659,11.6376,11.6447,24400.0
2011-07-19 10:30:00,16.34,16.36,16.33,16.33,39000.0,11.6447,11.659,11.6376,11.6376,39000.0
2011-07-19 10:35:00,16.33,16.34,16.3,16.31,69000.0,11.6376,11.6447,11.6162,11.6233,69000.0
2011-07-19 10:40:00,16.31,16.31,16.27,16.28,92000.0,11.6233,11.6233,11.5948,11.602,92000.0
2011-07-19 10:45:00,16.28,16.29,16.25,16.28,127200.0,11.602,11.6091,11.5806,11.602,127200.0
2011-07-19 10:50:00,16.28,16.32,16.27,16.3,65000.0,11.602,11.6305,11.5948,11.6162,65000.0
2011-07-19 10:55:00,16.3,16.3,16.27,16.27,30200.0,11.6162,11.6162,11.5948,11.5948,30200.0
2011-07-19 11:00:00,16.27,16.28,16.25,16.25,22800.0,11.5948,11.602,11.5806,11.5806,22800.0
2011-07-19 11:05:00,16.25,16.29,16.25,16.29,68000.0,11.5806,11.6091,11.5806,11.6091,68000.0
2011-07-19 11:10:00,16.29,16.29,16.28,16.29,83800.0,11.6091,11.6091,11.602,11.6091,83800.0
2011-07-19 11:15:00,16.28,16.31,16.27,16.28,101200.0,11.602,11.6233,11.5948,11.602,101200.0
2011-07-19 11:20:00,16.29,16.3,16.28,16.29,62400.0,11.6091,11.6162,11.602,11.6091,62400.0
2011-07-19 11:25:00,16.29,16.3,16.28,16.29,58800.0,11.6091,11.6162,11.602,11.6091,58800.0
2011-07-19 11:30:00,16.29,16.29,16.25,16.26,54200.0,11.6091,11.6091,11.5806,11.5877,54200.0
2011-07-19 11:35:00,16.26,16.28,16.25,16.26,100200.0,11.5877,11.602,11.5806,11.5877,100200.0
2011-07-19 11:40:00,16.27,16.31,16.27,16.3,155600.0,11.5948,11.6233,11.5948,11.6162,155600.0
2011-07-19 11:45:00,16.3,16.3,16.28,16.29,118200.0,11.6162,11.6162,11.602,11.6091,118200.0
2011-07-19 11:50:00,16.29,16.31,16.28,16.29,21600.0,11.6091,11.6233,11.602,11.6091,21600.0
2011-07-19 11:55:00,16.3,16.31,16.29,16.31,20200.0,11.6162,11.6233,11.6091,11.6233,20200.0
2011-07-19 12:00:00,16.31,16.31,16.29,16.29,26800.0,11.6233,11.6233,11.6091,11.6091,26800.0
2011-07-19 12:05:00,16.29,16.29,16.27,16.29,23000.0,11.6091,11.6091,11.5948,11.6091,23000.0
2011-07-19 12:10:00,16.29,16.3,16.28,16.28,15600.0,11.6091,11.6162,11.602,11.602,15600.0
2011-07-19 12:15:00,16.29,16.3,16.26,16.28,43400.0,11.6091,11.6162,11.5877,11.602,43400.0
2011-07-19 12:20:00,16.28,16.28,16.25,16.26,25200.0,11.602,11.602,11.5806,11.5877,25200.0
2011-07-19 12:25:00,16.26,16.27,16.25,16.27,32400.0,11.5877,11.5948,11.5806,11.5948,32400.0
2011-07-19 12:30:00,16.27,16.29,16.26,16.28,111800.0,11.5948,11.6091,11.5877,11.602,111800.0
2011-07-19 12:35:00,16.28,16.3,16.28,16.29,97000.0,11.602,11.6162,11.602,11.6091,97000.0
2011-07-19 12:40:00,16.29,16.3,16.27,16.28,62400.0,11.6091,11.6162,11.5948,11.602,62400.0
2011-07-19 12:45:00,16.28,16.29,16.27,16.27,19200.0,11.602,11.6091,11.5948,11.5948,19200.0
2011-07-19 12:50:00,16.27,16.29,16.26,16.28,18200.0,11.5948,11.6091,11.5877,11.602,18200.0
2011-07-19 12:55:00,16.28,16.28,16.26,16.26,31800.0,11.602,11.602,11.5877,11.5877,31800.0
2011-07-19 13:00:00,16.27,16.28,16.25,16.28,27400.0,11.5948,11.602,11.5806,11.602,27400.0
2011-07-19 13:05:00,16.28,16.29,16.27,16.28,42800.0,11.602,11.6091,11.5948,11.602,42800.0
2011-07-19 13:10:00,16.28,16.29,16.25,16.28,71200.0,11.602,11.6091,11.5806,11.602,71200.0
2011-07-19 13:15:00,16.28,16.32,16.28,16.32,62400.0,11.602,11.6305,11.602,11.6305,62400.0
2011-07-19 13:20:00,16.32,16.34,16.31,16.33,47200.0,11.6305,11.6447,11.6233,11.6376,47200.0
2011-07-19 13:25:00,16.33,16.36,16.33,16.34,67000.0,11.6376,11.659,11.6376,11.6447,67000.0
2011-07-19 13:30:00,16.34,16.36,16.34,16.34,83200.0,11.6447,11.659,11.6447,11.6447,83200.0
2011-07-19 13:35:00,16.34,16.38,16.32,16.36,62800.0,11.6447,11.6732,11.6305,11.659,62800.0
2011-07-19 13:40:00,16.36,16.42,16.36,16.42,102400.0,11.659,11.7017,11.659,11.7017,102400.0
2011-07-19 13:45:00,16.42,16.43,16.36,16.37,57000.0,11.7017,11.7088,11.659,11.6661,57000.0
2011-07-19 13:50:00,16.38,16.38,16.35,16.35,17200.0,11.6732,11.6732,11.6518,11.6518,17200.0
2011-07-19 13:55:00,16.35,16.35,16.33,16.33,29000.0,11.6518,11.6518,11.6376,11.6376,29000.0
2011-07-19 14:00:00,16.33,16.34,16.32,16.34,38600.0,11.6376,11.6447,11.6305,11.6447,38600.0
2011-07-19 14:05:00,16.35,16.36,16.34,16.36,25200.0,11.6518,11.659,11.6447,11.659,25200.0
2011-07-19 14:10:00,16.36,16.38,16.36,16.36,85800.0,11.659,11.6732,11.659,11.659,85800.0
2011-07-19 14:15:00,16.36,16.38,16.34,16.35,31000.0,11.659,11.6732,11.6447,11.6518,31000.0
2011-07-19 14:20:00,16.35,16.35,16.32,16.33,24800.0,11.6518,11.6518,11.6305,11.6376,24800.0
2011-07-19 14:25:00,16.33,16.35,16.33,16.35,41200.0,11.6376,11.6518,11.6376,11.6518,41200.0
2011-07-19 14:30:00,16.35,16.36,16.33,16.33,37200.0,11.6518,11.659,11.6376,11.6376,37200.0
2011-07-19 14:35:00,16.33,16.33,16.32,16.33,38400.0,11.6376,11.6376,11.6305,11.6376,38400.0
2011-07-19 14:40:00,16.33,16.35,16.33,16.34,37200.0,11.6376,11.6518,11.6376,11.6447,37200.0
2011-07-19 14:45:00,16.34,16.36,16.34,16.36,49000.0,11.6447,11.659,11.6447,11.659,49000.0
2011-07-19 14:50:00,16.36,16.36,16.35,16.36,70200.0,11.659,11.659,11.6518,11.659,70200.0
2011-07-19 14:55:00,16.36,16.38,16.36,16.38,32800.0,11.659,11.6732,11.659,11.6732,32800.0
2011-07-19 15:00:00,16.38,16.41,16.38,16.4,55800.0,11.6732,11.6946,11.6732,11.6875,55800.0
2011-07-19 15:05:00,16.4,16.41,16.39,16.39,41800.0,11.6875,11.6946,11.6803,11.6803,41800.0
2011-07-19 15:10:00,16.39,16.41,16.39,16.41,48000.0,11.6803,11.6946,11.6803,11.6946,48000.0
2011-07-19 15:15:00,16.41,16.41,16.38,16.39,38000.0,11.6946,11.6946,11.6732,11.6803,38000.0
2011-07-19 15:20:00,16.39,16.4,16.39,16.39,39600.0,11.6803,11.6875,11.6803,11.6803,39600.0
2011-07-19 15:25:00,16.39,16.39,16.36,16.36,60400.0,11.6803,11.6803,11.659,11.659,60400.0
2011-07-19 15:30:00,16.36,16.37,16.36,16.37,73600.0,11.659,11.6661,11.659,11.6661,73600.0
2011-07-19 15:35:00,16.36,16.4,16.36,16.4,139000.0,11.659,11.6875,11.659,11.6875,139000.0
2011-07-19 15:40:00,16.39,16.42,16.38,16.42,142600.0,11.6803,11.7017,11.6732,11.7017,142600.0
2011-07-19 15:45:00,16.41,16.42,16.4,16.41,111200.0,11.6946,11.7017,11.6875,11.6946,111200.0
2011-07-19 15:50:00,16.41,16.43,16.41,16.42,188200.0,11.6946,11.7088,11.6946,11.7017,188200.0
2011-07-19 15:55:00,16.42,16.43,16.41,16.43,365800.0,11.7017,11.7088,11.6946,11.7088,365800.0
2011-07-20 09:30:00,16.43,16.45,16.39,16.43,121200.0,11.7088,11.7231,11.6803,11.7088,121200.0
2011-07-20 09:35:00,16.44,16.45,16.36,16.38,70000.0,11.716,11.7231,11.659,11.6732,70000.0
2011-07-20 09:40:00,16.38,16.39,16.29,16.29,67200.0,11.6732,11.6803,11.6091,11.6091,67200.0
2011-07-20 09:45:00,16.29,16.29,16.25,16.27,119800.0,11.6091,11.6091,11.5806,11.5948,119800.0
2011-07-20 09:50:00,16.27,16.29,16.25,16.28,96200.0,11.5948,11.6091,11.5806,11.602,96200.0
2011-07-20 09:55:00,16.28,16.32,16.27,16.32,102400.0,11.602,11.6305,11.5948,11.6305,102400.0
2011-07-20 10:00:00,16.31,16.33,16.27,16.27,87000.0,11.6233,11.6376,11.5948,11.5948,87000.0
2011-07-20 10:05:00,16.28,16.3,16.26,16.28,121200.0,11.602,11.6162,11.5877,11.602,121200.0
2011-07-20 10:10:00,16.28,16.3,16.27,16.28,55800.0,11.602,11.6162,11.5948,11.602,55800.0
2011-07-20 10:15:00,16.27,16.28,16.25,16.27,73000.0,11.5948,11.602,11.5806,11.5948,73000.0
2011-07-20 10:20:00,16.27,16.28,16.25,16.25,56000.0,11.5948,11.602,11.5806,11.5806,56000.0
2011-07-20 10:25:00,16.25,16.27,16.24,16.27,64800.0,11.5806,11.5948,11.5734,11.5948,64800.0
2011-07-20 10:30:00,16.27,16.32,16.25,16.32,63200.0,11.5948,11.6305,11.5806,11.6305,63200.0
2011-07-20 10:35:00,16.32,16.33,16.31,16.32,36800.0,11.6305,11.6376,11.6233,11.6305,36800.0
2011-07-20 10:40:00,16.31,16.33,16.31,16.33,34200.0,11.6233,11.6376,11.6233,11.6376,34200.0
2011-07-20 10:45:00,16.33,16.35,16.33,16.35,45200.0,11.6376,11.6518,11.6376,11.6518,45200.0
2011-07-20 10:50:00,16.35,16.36,16.34,16.35,108000.0,11.6518,11.659,11.6447,11.6518,108000.0
2011-07-20 10:55:00,16.35,16.36,16.34,16.36,66800.0,11.6518,11.659,11.6447,11.659,66800.0
2011-07-20 11:00:00,16.36,16.38,16.34,16.34,97600.0,11.659,11.6732,11.6447,11.6447,97600.0
2011-07-20 11:05:00,16.35,16.36,16.35,16.36,39800.0,11.6518,11.659,11.6518,11.659,39800.0
2011-07-20 11:10:00,16.36,16.36,16.33,16.33,42800.0,11.659,11.659,11.6376,11.6376,42800.0
2011-07-20 11:15:00,16.33,16.34,16.28,16.29,32000.0,11.6376,11.6447,11.602,11.6091,32000.0
2011-07-20 11:20:00,16.29,16.29,16.27,16.27,37400.0,11.6091,11.6091,11.5948,11.5948,37400.0
2011-07-20 11:25:00,16.28,16.28,16.25,16.25,55400.0,11.602,11.602,11.5806,11.5806,55400.0
2011-07-20 11:30:00,16.25,16.25,16.23,16.24,39800.0,11.5806,11.5806,11.5663,11.5734,39800.0
2011-07-20 11:35:00,16.24,16.25,16.23,16.24,26400.0,11.5734,11.5806,11.5663,11.5734,26400.0
2011-07-20 11:40:00,16.24,16.26,16.23,16.24,57000.0,11.5734,11.5877,11.5663,11.5734,57000.0
2011-07-20 11:45:00,16.23,16.23,16.2,16.21,39200.0,11.5663,11.5663,11.5449,11.5521,39200.0
2011-07-20 11:50:00,16.21,16.24,16.2,16.23,154600.0,11.5521,11.5734,11.5449,11.5663,154600.0
2011-07-20 11:55:00,16.24,16.25,16.22,16.23,78800.0,11.5734,11.5806,11.5592,11.5663,78800.0
2011-07-20 12:00:00,16.23,16.25,16.22,16.25,93000.0,11.5663,11.5806,11.5592,11.5806,93000.0
2011-07-20 12:05:00,16.25,16.27,16.25,16.25,37800.0,11.5806,11.5948,11.5806,11.5806,37800.0
2011-07-20 12:10:00,16.25,16.27,16.25,16.25,34600.0,11.5806,11.5948,11.5806,11.5806,34600.0
2011-07-20 12:15:00,16.25,16.25,16.25,16.25,45600.0,11.5806,11.5806,11.5806,11.5806,45600.0
2011-07-20 12:20:00,16.25,16.25,16.25,16.25,100800.0,11.5806,11.5806,11.5806,11.5806,100800.0
2011-07-20 12:25:00,16.26,16.28,16.25,16.28,207000.0,11.5877,11.602,11.5806,11.602,207000.0
2011-07-20 12:30:00,16.27,16.27,16.27,16.27,41600.0,11.5948,11.5948,11.5948,11.5948,41600.0
2011-07-20 12:35:00,16.27,16.28,16.27,16.27,37600.0,11.5948,11.602,11.5948,11.5948,37600.0
2011-07-20 12:40:00,16.27,16.28,16.27,16.27,39600.0,11.5948,11.602,11.5948,11.5948,39600.0
2011-07-20 12:45:00,16.27,16.28,16.27,16.28,28200.0,11.5948,11.602,11.5948,11.602,28200.0
2011-07-20 12:50:00,16.28,16.29,16.28,16.29,30400.0,11.602,11.6091,11.602,11.6091,30400.0
2011-07-20 12:55:00,16.29,16.3,16.29,16.29,13200.0,11.6091,11.6162,11.6091,11.6091,13200.0
2011-07-20 13:00:00,16.3,16.32,16.3,16.31,47600.0,11.6162,11.6305,11.6162,11.6233,47600.0
2011-07-20 13:05:00,16.32,16.33,16.31,16.33,87000.0,11.6305,11.6376,11.6233,11.6376,87000.0
2011-07-20 13:10:00,16.33,16.33,16.31,16.31,28600.0,11.6376,11.6376,11.6233,11.6233,28600.0
2011-07-20 13:15:00,16.31,16.32,16.29,16.29,27400.0,11.6233,11.6305,11.6091,11.6091,27400.0
2011-07-20 13:20:00,16.29,16.32,16.29,16.32,32400.0,11.6091,11.6305,11.6091,11.6305,32400.0
2011-07-20 13:25:00,16.31,16.34,16.31,16.34,51800.0,11.6233,11.6447,11.6233,11.6447,51800.0
2011-07-20 13:30:00,16.34,16.34,16.32,16.33,31800.0,11.6447,11.6447,11.6305,11.6376,31800.0
2011-07-20 13:35:00,16.33,16.35,16.32,16.34,35400.0,11.6376,11.6518,11.6305,11.6447,35400.0
2011-07-20 13:40:00,16.35,16.35,16.32,16.34,37000.0,11.6518,11.6518,11.6305,11.6447,37000.0
2011-07-20 13:45:00,16.34,16.34,16.33,16.33,22000.0,11.6447,11.6447,11.6376,11.6376,22000.0
2011-07-20 13:50:00,16.33,16.34,16.33,16.34,11000.0,11.6376,11.6447,11.6376,11.6447,11000.0
2011-07-20 13:55:00,16.34,16.35,16.33,16.33,49800.0,11.6447,11.6518,11.6376,11.6376,49800.0
2011-07-20 14:00:00,16.34,16.38,16.33,16.38,118200.0,11.6447,11.6732,11.6376,11.6732,118200.0
2011-07-20 14:05:00,16.37,16.38,16.37,16.38,11400.0,11.6661,11.6732,11.6661,11.6732,11400.0
2011-07-20 14:10:00,16.38,16.38,16.37,16.37,55600.0,11.6732,11.6732,11.6661,11.6661,55600.0
2011-07-20 14:15:00,16.37,16.38,16.37,16.38,21400.0,11.6661,11.6732,11.6661,11.6732,21400.0
2011-07-20 14:20:00,16.38,16.38,16.37,16.38,17400.0,11.6732,11.6732,11.6661,11.6732,17400.0
2011-07-20 14:25:00,16.38,16.38,16.37,16.37,21000.0,11.6732,11.6732,11.6661,11.6661,21000.0
2011-07-20 14:30:00,16.38,16.38,16.37,16.37,26600.0,11.6732,11.6732,11.6661,11.6661,26600.0
2011-07-20 14:35:00,16.38,16.39,16.37,16.38,58600.0,11.6732,11.6803,11.6661,11.6732,58600.0
2011-07-20 14:40:00,16.38,16.4,16.38,16.38,28400.0,11.6732,11.6875,11.6732,11.6732,28400.0
2011-07-20 14:45:00,16.38,16.38,16.32,16.32,62200.0,11.6732,11.6732,11.6305,11.6305,62200.0
2011-07-20 14:50:00,16.32,16.34,16.32,16.33,53800.0,11.6305,11.6447,11.6305,11.6376,53800.0
2011-07-20 14:55:00,16.32,16.33,16.31,16.32,36000.0,11.6305,11.6376,11.6233,11.6305,36000.0
2011-07-20 15:00:00,16.32,16.32,16.31,16.31,16800.0,11.6305,11.6305,11.6233,11.6233,16800.0
2011-07-20 15:05:00,16.31,16.34,16.31,16.34,51800.0,11.6233,11.6447,11.6233,11.6447,51800.0
2011-07-20 15:10:00,16.35,16.36,16.34,16.36,73600.0,11.6518,11.659,11.6447,11.659,73600.0
2011-07-20 15:15:00,16.36,16.36,16.36,16.36,28400.0,11.659,11.659,11.659,11.659,28400.0
2011-07-20 15:20:00,16.36,16.36,16.36,16.36,138400.0,11.659,11.659,11.659,11.659,138400.0
2011-07-20 15:25:00,16.36,16.38,16.35,16.35,123400.0,11.659,11.6732,11.6518,11.6518,123400.0
2011-07-20 15:30:00,16.35,16.36,16.35,16.35,47200.0,11.6518,11.659,11.6518,11.6518,47200.0
2011-07-20 15:35:00,16.35,16.35,16.34,16.34,55400.0,11.6518,11.6518,11.6447,11.6447,55400.0
2011-07-20 15:40:00,16.34,16.34,16.33,16.34,106600.0,11.6447,11.6447,11.6376,11.6447,106600.0
2011-07-20 15:45:00,16.34,16.35,16.33,16.34,125600.0,11.6447,11.6518,11.6376,11.6447,125600.0
2011-07-20 15:50:00,16.34,16.36,16.33,16.36,206800.0,11.6447,11.659,11.6376,11.659,206800.0
2011-07-20 15:55:00,16.35,16.36,16.34,16.35,217000.0,11.6518,11.659,11.6447,11.6518,217000.0
2011-07-21 09:30:00,16.36,16.41,16.29,16.33,120400.0,11.659,11.6946,11.6091,11.6376,120400.0
2011-07-21 09:35:00,16.34,16.45,16.3,16.43,286000.0,11.6447,11.7231,11.6162,11.7088,286000.0
2011-07-21 09:40:00,16.43,16.5,16.42,16.5,159400.0,11.7088,11.7587,11.7017,11.7587,159400.0
2011-07-21 09:45:00,16.5,16.57,16.49,16.55,137600.0,11.7587,11.8086,11.7516,11.7944,137600.0
2011-07-21 09:50:00,16.55,16.61,16.54,16.55,134200.0,11.7944,11.8371,11.7872,11.7944,134200.0
2011-07-21 09:55:00,16.55,16.55,16.5,16.5,116600.0,11.7944,11.7944,11.7587,11.7587,116600.0
2011-07-21 10:00:00,16.5,16.57,16.48,16.55,131800.0,11.7587,11.8086,11.7445,11.7944,131800.0
2011-07-21 10:05:00,16.55,16.57,16.52,16.54,67200.0,11.7944,11.8086,11.773,11.7872,67200.0
2011-07-21 10:10:00,16.54,16.56,16.52,16.54,77400.0,11.7872,11.8015,11.773,11.7872,77400.0
2011-07-21 10:15:00,16.54,16.55,16.5,16.5,65200.0,11.7872,11.7944,11.7587,11.7587,65200.0
2011-07-21 10:20:00,16.5,16.54,16.49,16.54,113000.0,11.7587,11.7872,11.7516,11.7872,113000.0
2011-07-21 10:25:00,16.53,16.56,16.5,16.56,153000.0,11.7801,11.8015,11.7587,11.8015,153000.0
2011-07-21 10:30:00,16.55,16.59,16.52,16.58,67600.0,11.7944,11.8229,11.773,11.8157,67600.0
2011-07-21 10:35:00,16.58,16.61,16.57,16.59,54200.0,11.8157,11.8371,11.8086,11.8229,54200.0
2011-07-21 10:40:00,16.58,16.61,16.55,16.61,76800.0,11.8157,11.8371,11.7944,11.8371,76800.0
2011-07-21 10:45:00,16.6,16.63,16.59,16.62,79200.0,11.83,11.8514,11.8229,11.8443,79200.0
2011-07-21 10:50:00,16.62,16.64,16.61,16.62,49600.0,11.8443,11.8585,11.8371,11.8443,49600.0
2011-07-21 10:55:00,16.61,16.62,16.59,16.6,40200.0,11.8371,11.8443,11.8229,11.83,40200.0
2011-07-21 11:00:00,16.6,16.64,16.6,16.64,232400.0,11.83,11.8585,11.83,11.8585,232400.0
2011-07-21 11:05:00,16.64,16.65,16.63,16.65,33600.0,11.8585,11.8656,11.8514,11.8656,33600.0
2011-07-21 11:10:00,16.65,16.66,16.64,16.65,29400.0,11.8656,11.8728,11.8585,11.8656,29400.0
2011-07-21 11:15:00,16.65,16.67,16.64,16.66,30800.0,11.8656,11.8799,11.8585,11.8728,30800.0
2011-07-21 11:20:00,16.66,16.68,16.64,16.68,32800.0,11.8728,11.887,11.8585,11.887,32800.0
2011-07-21 11:25:00,16.68,16.68,16.61,16.63,34400.0,11.887,11.887,11.8371,11.8514,34400.0
2011-07-21 11:30:00,16.63,16.64,16.61,16.63,40200.0,11.8514,11.8585,11.8371,11.8514,40200.0
2011-07-21 11:35:00,16.63,16.64,16.6,16.61,42600.0,11.8514,11.8585,11.83,11.8371,42600.0
2011-07-21 11:40:00,16.6,16.61,16.57,16.57,38000.0,11.83,11.8371,11.8086,11.8086,38000.0
2011-07-21 11:45:00,16.57,16.58,16.56,16.56,36000.0,11.8086,11.8157,11.8015,11.8015,36000.0
2011-07-21 11:50:00,16.57,16.57,16.55,16.55,37800.0,11.8086,11.8086,11.7944,11.7944,37800.0
2011-07-21 11:55:00,16.55,16.58,16.53,16.57,57600.0,11.7944,11.8157,11.7801,11.8086,57600.0
2011-07-21 12:00:00,16.57,16.59,16.56,16.58,29200.0,11.8086,11.8229,11.8015,11.8157,29200.0
2011-07-21 12:05:00,16.58,16.58,16.56,16.57,33800.0,11.8157,11.8157,11.8015,11.8086,33800.0
2011-07-21 12:10:00,16.57,16.59,16.56,16.59,27200.0,11.8086,11.8229,11.8015,11.8229,27200.0
2011-07-21 12:15:00,16.59,16.59,16.54,16.55,26600.0,11.8229,11.8229,11.7872,11.7944,26600.0
2011-07-21 12:20:00,16.55,16.58,16.55,16.58,48200.0,11.7944,11.8157,11.7944,11.8157,48200.0
2011-07-21 12:25:00,16.58,16.58,16.56,16.58,21800.0,11.8157,11.8157,11.8015,11.8157,21800.0
2011-07-21 12:30:00,16.58,16.58,16.57,16.57,35200.0,11.8157,11.8157,11.8086,11.8086,35200.0
2011-07-21 12:35:00,16.57,16.6,16.55,16.58,73400.0,11.8086,11.83,11.7944,11.8157,73400.0
2011-07-21 12:40:00,16.59,16.64,16.58,16.64,64400.0,11.8229,11.8585,11.8157,11.8585,64400.0
2011-07-21 12:45:00,16.64,16.66,16.6,16.63,57000.0,11.8585,11.8728,11.83,11.8514,57000.0
2011-07-21 12:50:00,16.63,16.64,16.58,16.58,144600.0,11.8514,11.8585,11.8157,11.8157,144600.0
2011-07-21 12:55:00,16.58,16.61,16.58,16.61,51000.0,11.8157,11.8371,11.8157,11.8371,51000.0
2011-07-21 13:00:00,16.61,16.61,16.59,16.61,29400.0,11.8371,11.8371,11.8229,11.8371,29400.0
2011-07-21 13:05:00,16.61,16.61,16.6,16.61,37200.0,11.8371,11.8371,11.83,11.8371,37200.0
2011-07-21 13:10:00,16.61,16.63,16.6,16.63,28600.0,11.8371,11.8514,11.83,11.8514,28600.0
2011-07-21 13:15:00,16.63,16.65,16.62,16.64,27000.0,11.8514,11.8656,11.8443,11.8585,27000.0
2011-07-21 13:20:00,16.64,16.65,16.63,16.64,16400.0,11.8585,11.8656,11.8514,11.8585,16400.0
2011-07-21 13:25:00,16.64,16.67,16.63,16.67,24200.0,11.8585,11.8799,11.8514,11.8799,24200.0
2011-07-21 13:30:00,16.67,16.67,16.65,16.65,12800.0,11.8799,11.8799,11.8656,11.8656,12800.0
2011-07-21 13:35:00,16.66,16.67,16.64,16.66,43400.0,11.8728,11.8799,11.8585,11.8728,43400.0
2011-07-21 13:40:00,16.66,16.66,16.64,16.65,27000.0,11.8728,11.8728,11.8585,11.8656,27000.0
2011-07-21 13:45:00,16.64,16.67,16.63,16.67,42600.0,11.8585,11.8799,11.8514,11.8799,42600.0
2011-07-21 13:50:00,16.66,16.68,16.64,16.68,68600.0,11.8728,11.887,11.8585,11.887,68600.0
2011-07-21 13:55:00,16.68,16.71,16.67,16.71,70800.0,11.887,11.9084,11.8799,11.9084,70800.0
2011-07-21 14:00:00,16.71,16.73,16.7,16.71,73600.0,11.9084,11.9226,11.9013,11.9084,73600.0
2011-07-21 14:05:00,16.71,16.75,16.7,16.75,167200.0,11.9084,11.9369,11.9013,11.9369,167200.0
2011-07-21 14:10:00,16.75,16.77,16.72,16.73,182400.0,11.9369,11.9511,11.9155,11.9226,182400.0
2011-07-21 14:15:00,16.73,16.74,16.67,16.67,142800.0,11.9226,11.9298,11.8799,11.8799,142800.0
2011-07-21 14:20:00,16.67,16.68,16.66,16.67,109000.0,11.8799,11.887,11.8728,11.8799,109000.0
2011-07-21 14:25:00,16.67,16.7,16.66,16.69,49800.0,11.8799,11.9013,11.8728,11.8941,49800.0
2011-07-21 14:30:00,16.68,16.71,16.68,16.68,72800.0,11.887,11.9084,11.887,11.887,72800.0
2011-07-21 14:35:00,16.68,16.7,16.67,16.69,36400.0,11.887,11.9013,11.8799,11.8941,36400.0
2011-07-21 14:40:00,16.69,16.7,16.68,16.7,59600.0,11.8941,11.9013,11.887,11.9013,59600.0
2011-07-21 14:45:00,16.7,16.7,16.68,16.68,27800.0,11.9013,11.9013,11.887,11.887,27800.0
2011-07-21 14:50:00,16.68,16.68,16.66,16.67,46800.0,11.887,11.887,11.8728,11.8799,46800.0
2011-07-21 14:55:00,16.67,16.68,16.66,16.67,87800.0,11.8799,11.887,11.8728,11.8799,87800.0
2011-07-21 15:00:00,16.66,16.67,16.65,16.67,174400.0,11.8728,11.8799,11.8656,11.8799,174400.0
2011-07-21 15:05:00,16.67,16.7,16.67,16.67,263600.0,11.8799,11.9013,11.8799,11.8799,263600.0
2011-07-21 15:10:00,16.67,16.68,16.67,16.68,62600.0,11.8799,11.887,11.8799,11.887,62600.0
2011-07-21 15:15:00,16.67,16.7,16.67,16.68,178800.0,11.8799,11.9013,11.8799,11.887,178800.0
2011-07-21 15:20:00,16.68,16.68,16.66,16.66,124600.0,11.887,11.887,11.8728,11.8728,124600.0
2011-07-21 15:25:00,16.66,16.67,16.65,16.65,136000.0,11.8728,11.8799,11.8656,11.8656,136000.0
2011-07-21 15:30:00,16.66,16.66,16.65,16.66,127800.0,11.8728,11.8728,11.8656,11.8728,127800.0
2011-07-21 15:35:00,16.66,16.67,16.65,16.67,221400.0,11.8728,11.8799,11.8656,11.8799,221400.0
2011-07-21 15:40:00,16.66,16.67,16.66,16.66,152200.0,11.8728,11.8799,11.8728,11.8728,152200.0
2011-07-21 15:45:00,16.66,16.67,16.64,16.66,283800.0,11.8728,11.8799,11.8585,11.8728,283800.0
2011-07-21 15:50:00,16.66,16.69,16.66,16.68,319200.0,11.8728,11.8941,11.8728,11.887,319200.0
2011-07-21 15:55:00,16.68,16.69,16.67,16.67,354200.0,11.887,11.8941,11.8799,11.8799,354200.0
2011-07-22 09:30:00,16.66,16.8,16.64,16.79,75000.0,11.8728,11.9725,11.8585,11.9654,75000.0
2011-07-22 09:35:00,16.8,16.87,16.76,16.76,55600.0,11.9725,12.0224,11.944,11.944,55600.0
2011-07-22 09:40:00,16.75,16.76,16.71,16.71,57800.0,11.9369,11.944,11.9084,11.9084,57800.0
2011-07-22 09:45:00,16.72,16.75,16.71,16.75,100000.0,11.9155,11.9369,11.9084,11.9369,100000.0
2011-07-22 09:50:00,16.75,16.76,16.72,16.74,113800.0,11.9369,11.944,11.9155,11.9298,113800.0
2011-07-22 09:55:00,16.74,16.78,16.73,16.74,84200.0,11.9298,11.9583,11.9226,11.9298,84200.0
2011-07-22 10:00:00,16.74,16.83,16.73,16.81,147800.0,11.9298,11.9939,11.9226,11.9797,147800.0
2011-07-22 10:05:00,16.81,16.82,16.76,16.76,55000.0,11.9797,11.9868,11.944,11.944,55000.0
2011-07-22 10:10:00,16.76,16.77,16.75,16.75,30400.0,11.944,11.9511,11.9369,11.9369,30400.0
2011-07-22 10:15:00,16.75,16.76,16.73,16.74,149600.0,11.9369,11.944,11.9226,11.9298,149600.0
2011-07-22 10:20:00,16.74,16.75,16.69,16.72,110800.0,11.9298,11.9369,11.8941,11.9155,110800.0
2011-07-22 10:25:00,16.72,16.77,16.71,16.77,54400.0,11.9155,11.9511,11.9084,11.9511,54400.0
2011-07-22 10:30:00,16.77,16.79,16.75,16.79,24600.0,11.9511,11.9654,11.9369,11.9654,24600.0
2011-07-22 10:35:00,16.78,16.78,16.74,16.77,84000.0,11.9583,11.9583,11.9298,11.9511,84000.0
2011-07-22 10:40:00,16.77,16.8,16.76,16.78,119800.0,11.9511,11.9725,11.944,11.9583,119800.0
2011-07-22 10:45:00,16.78,16.8,16.77,16.79,29400.0,11.9583,11.9725,11.9511,11.9654,29400.0
2011-07-22 10:50:00,16.79,16.8,16.77,16.8,83800.0,11.9654,11.9725,11.9511,11.9725,83800.0
2011-07-22 10:55:00,16.8,16.82,16.8,16.82,35000.0,11.9725,11.9868,11.9725,11.9868,35000.0
2011-07-22 11:00:00,16.82,16.85,16.82,16.84,44400.0,11.9868,12.0082,11.9868,12.001,44400.0
2011-07-22 11:05:00,16.84,16.84,16.83,16.83,25600.0,12.001,12.001,11.9939,11.9939,25600.0
2011-07-22 11:10:00,16.83,16.84,16.81,16.82,127000.0,11.9939,12.001,11.9797,11.9868,127000.0
2011-07-22 11:15:00,16.82,16.86,16.82,16.86,182200.0,11.9868,12.0153,11.9868,12.0153,182200.0
2011-07-22 11:20:00,16.86,16.88,16.84,16.87,101800.0,12.0153,12.0295,12.001,12.0224,101800.0
2011-07-22 11:25:00,16.86,16.87,16.86,16.86,63800.0,12.0153,12.0224,12.0153,12.0153,63800.0
2011-07-22 11:30:00,16.86,16.91,16.86,16.91,97600.0,12.0153,12.0509,12.0153,12.0509,97600.0
2011-07-22 11:35:00,16.91,16.94,16.9,16.94,64800.0,12.0509,12.0723,12.0438,12.0723,64800.0
2011-07-22 11:40:00,16.94,16.96,16.92,16.94,108200.0,12.0723,12.0866,12.058,12.0723,108200.0
2011-07-22 11:45:00,16.93,16.94,16.91,16.93,92400.0,12.0652,12.0723,12.0509,12.0652,92400.0
2011-07-22 11:50:00,16.93,16.95,16.92,16.95,57000.0,12.0652,12.0794,12.058,12.0794,57000.0
2011-07-22 11:55:00,16.95,17.0,16.95,16.99,119000.0,12.0794,12.1151,12.0794,12.1079,119000.0
2011-07-22 12:00:00,17.0,17.0,16.96,16.98,68200.0,12.1151,12.1151,12.0866,12.1008,68200.0
2011-07-22 12:05:00,16.98,17.0,16.97,17.0,26200.0,12.1008,12.1151,12.0937,12.1151,26200.0
2011-07-22 12:10:00,17.0,17.05,17.0,17.04,93800.0,12.1151,12.1507,12.1151,12.1436,93800.0
2011-07-22 12:15:00,17.03,17.05,17.03,17.04,52600.0,12.1364,12.1507,12.1364,12.1436,52600.0
2011-07-22 12:20:00,17.04,17.06,17.04,17.05,97200.0,12.1436,12.1578,12.1436,12.1507,97200.0
2011-07-22 12:25:00,17.05,17.09,17.04,17.08,82400.0,12.1507,12.1792,12.1436,12.1721,82400.0
2011-07-22 12:30:00,17.08,17.11,17.08,17.11,180000.0,12.1721,12.1935,12.1721,12.1935,180000.0
2011-07-22 12:35:00,17.11,17.11,17.1,17.11,72600.0,12.1935,12.1935,12.1863,12.1935,72600.0
2011-07-22 12:40:00,17.11,17.12,17.1,17.11,172200.0,12.1935,12.2006,12.1863,12.1935,172200.0
2011-07-22 12:45:00,17.11,17.15,17.1,17.1,110000.0,12.1935,12.222,12.1863,12.1863,110000.0
2011-07-22 12:50:00,17.1,17.11,17.08,17.08,27800.0,12.1863,12.1935,12.1721,12.1721,27800.0
2011-07-22 12:55:00,17.08,17.13,17.07,17.11,59200.0,12.1721,12.2077,12.1649,12.1935,59200.0
2011-07-22 13:00:00,17.11,17.12,17.1,17.11,57800.0,12.1935,12.2006,12.1863,12.1935,57800.0
2011-07-22 13:05:00,17.11,17.12,17.09,17.1,30600.0,12.1935,12.2006,12.1792,12.1863,30600.0
2011-07-22 13:10:00,17.1,17.1,17.08,17.1,40600.0,12.1863,12.1863,12.1721,12.1863,40600.0
2011-07-22 13:15:00,17.1,17.1,17.07,17.08,42800.0,12.1863,12.1863,12.1649,12.1721,42800.0
2011-07-22 13:20:00,17.08,17.08,17.06,17.08,35600.0,12.1721,12.1721,12.1578,12.1721,35600.0
2011-07-22 13:25:00,17.08,17.09,17.07,17.08,33200.0,12.1721,12.1792,12.1649,12.1721,33200.0
2011-07-22 13:30:00,17.08,17.1,17.08,17.1,30800.0,12.1721,12.1863,12.1721,12.1863,30800.0
2011-07-22 13:35:00,17.1,17.1,17.08,17.08,28200.0,12.1863,12.1863,12.1721,12.1721,28200.0
2011-07-22 13:40:00,17.08,17.08,17.07,17.08,27200.0,12.1721,12.1721,12.1649,12.1721,27200.0
2011-07-22 13:45:00,17.07,17.08,17.06,17.06,23800.0,12.1649,12.1721,12.1578,12.1578,23800.0
2011-07-22 13:50:00,17.06,17.09,17.06,17.07,54800.0,12.1578,12.1792,12.1578,12.1649,54800.0
2011-07-22 13:55:00,17.08,17.11,17.08,17.11,68600.0,12.1721,12.1935,12.1721,12.1935,68600.0
2011-07-22 14:00:00,17.11,17.17,17.1,17.15,251200.0,12.1935,12.2362,12.1863,12.222,251200.0
2011-07-22 14:05:00,17.15,17.18,17.13,17.18,92400.0,12.222,12.2433,12.2077,12.2433,92400.0
2011-07-22 14:10:00,17.17,17.18,17.16,17.16,51400.0,12.2362,12.2433,12.2291,12.2291,51400.0
2011-07-22 14:15:00,17.16,17.17,17.14,17.14,40200.0,12.2291,12.2362,12.2148,12.2148,40200.0
2011-07-22 14:20:00,17.14,17.15,17.11,17.12,53800.0,12.2148,12.222,12.1935,12.2006,53800.0
2011-07-22 14:25:00,17.11,17.12,17.1,17.1,43000.0,12.1935,12.2006,12.1863,12.1863,43000.0
2011-07-22 14:30:00,17.11,17.11,17.1,17.1,58400.0,12.1935,12.1935,12.1863,12.1863,58400.0
2011-07-22 14:35:00,17.1,17.1,17.09,17.09,28600.0,12.1863,12.1863,12.1792,12.1792,28600.0
2011-07-22 14:40:00,17.09,17.11,17.09,17.1,59600.0,12.1792,12.1935,12.1792,12.1863,59600.0
2011-07-22 14:45:00,17.1,17.1,17.09,17.1,25600.0,12.1863,12.1863,12.1792,12.1863,25600.0
2011-07-22 14:50:00,17.09,17.1,17.08,17.09,26800.0,12.1792,12.1863,12.1721,12.1792,26800.0
2011-07-22 14:55:00,17.09,17.09,17.08,17.09,33600.0,12.1792,12.1792,12.1721,12.1792,33600.0
2011-07-22 15:00:00,17.09,17.1,17.08,17.09,55600.0,12.1792,12.1863,12.1721,12.1792,55600.0
2011-07-22 15:05:00,17.09,17.09,17.08,17.09,65400.0,12.1792,12.1792,12.1721,12.1792,65400.0
2011-07-22 15:10:00,17.09,17.1,17.09,17.1,43000.0,12.1792,12.1863,12.1792,12.1863,43000.0
2011-07-22 15:15:00,17.09,17.12,17.09,17.11,63600.0,12.1792,12.2006,12.1792,12.1935,63600.0
2011-07-22 15:20:00,17.11,17.11,17.09,17.1,45400.0,12.1935,12.1935,12.1792,12.1863,45400.0
2011-07-22 15:25:00,17.09,17.1,17.08,17.08,79600.0,12.1792,12.1863,12.1721,12.1721,79600.0
2011-07-22 15:30:00,17.08,17.08,17.05,17.06,88800.0,12.1721,12.1721,12.1507,12.1578,88800.0
2011-07-22 15:35:00,17.06,17.07,17.05,17.05,101400.0,12.1578,12.1649,12.1507,12.1507,101400.0
2011-07-22 15:40:00,17.05,17.05,17.03,17.04,94400.0,12.1507,12.1507,12.1364,12.1436,94400.0
2011-07-22 15:45:00,17.04,17.05,17.04,17.04,100000.0,12.1436,12.1507,12.1436,12.1436,100000.0
2011-07-22 15:50:00,17.05,17.07,17.03,17.06,284600.0,12.1507,12.1649,12.1364,12.1578,284600.0
2011-07-22 15:55:00,17.06,17.07,17.05,17.06,260400.0,12.1578,12.1649,12.1507,12.1578,260400.0
2011-07-25 09:30:00,16.85,16.85,16.68,16.77,142200.0,12.0082,12.0082,11.887,11.9511,142200.0
2011-07-25 09:35:00,16.75,16.79,16.74,16.77,50000.0,11.9369,11.9654,11.9298,11.9511,50000.0
2011-07-25 09:40:00,16.77,16.82,16.74,16.82,123200.0,11.9511,11.9868,11.9298,11.9868,123200.0
2011-07-25 09:45:00,16.82,16.87,16.81,16.82,56400.0,11.9868,12.0224,11.9797,11.9868,56400.0
2011-07-25 09:50:00,16.82,16.88,16.82,16.85,77200.0,11.9868,12.0295,11.9868,12.0082,77200.0
2011-07-25 09:55:00,16.85,16.88,16.82,16.86,37400.0,12.0082,12.0295,11.9868,12.0153,37400.0
2011-07-25 10:00:00,16.86,16.86,16.83,16.83,24200.0,12.0153,12.0153,11.9939,11.9939,24200.0
2011-07-25 10:05:00,16.83,16.84,16.78,16.83,58800.0,11.9939,12.001,11.9583,11.9939,58800.0
2011-07-25 10:10:00,16.83,16.85,16.82,16.84,84400.0,11.9939,12.0082,11.9868,12.001,84400.0
2011-07-25 10:15:00,16.83,16.86,16.82,16.84,23800.0,11.9939,12.0153,11.9868,12.001,23800.0
2011-07-25 10:20:00,16.84,16.87,16.83,16.86,53800.0,12.001,12.0224,11.9939,12.0153,53800.0
2011-07-25 10:25:00,16.86,16.88,16.86,16.88,30200.0,12.0153,12.0295,12.0153,12.0295,30200.0
2011-07-25 10:30:00,16.88,16.89,16.86,16.87,39200.0,12.0295,12.0367,12.0153,12.0224,39200.0
2011-07-25 10:35:00,16.86,16.88,16.84,16.85,26600.0,12.0153,12.0295,12.001,12.0082,26600.0
2011-07-25 10:40:00,16.85,16.9,16.84,16.87,41600.0,12.0082,12.0438,12.001,12.0224,41600.0
2011-07-25 10:45:00,16.87,16.89,16.85,16.86,37400.0,12.0224,12.0367,12.0082,12.0153,37400.0
2011-07-25 10:50:00,16.86,16.87,16.84,16.85,32800.0,12.0153,12.0224,12.001,12.0082,32800.0
2011-07-25 10:55:00,16.84,16.84,16.81,16.82,29600.0,12.001,12.001,11.9797,11.9868,29600.0
2011-07-25 11:00:00,16.82,16.84,16.81,16.83,51400.0,11.9868,12.001,11.9797,11.9939,51400.0
2011-07-25 11:05:00,16.83,16.85,16.82,16.82,43200.0,11.9939,12.0082,11.9868,11.9868,43200.0
2011-07-25 11:10:00,16.81,16.82,16.8,16.8,26800.0,11.9797,11.9868,11.9725,11.9725,26800.0
2011-07-25 11:15:00,16.79,16.81,16.79,16.79,20200.0,11.9654,11.9797,11.9654,11.9654,20200.0
2011-07-25 11:20:00,16.79,16.82,16.79,16.82,20600.0,11.9654,11.9868,11.9654,11.9868,20600.0
2011-07-25 11:25:00,16.82,16.86,16.82,16.86,34600.0,11.9868,12.0153,11.9868,12.0153,34600.0
2011-07-25 11:30:00,16.86,16.86,16.84,16.85,39800.0,12.0153,12.0153,12.001,12.0082,39800.0
2011-07-25 11:35:00,16.86,16.87,16.85,16.85,68000.0,12.0153,12.0224,12.0082,12.0082,68000.0
2011-07-25 11:40:00,16.85,16.91,16.84,16.91,42200.0,12.0082,12.0509,12.001,12.0509,42200.0
2011-07-25 11:45:00,16.91,16.92,16.9,16.9,44000.0,12.0509,12.058,12.0438,12.0438,44000.0
2011-07-25 11:50:00,16.9,16.9,16.86,16.86,36000.0,12.0438,12.0438,12.0153,12.0153,36000.0
2011-07-25 11:55:00,16.86,16.86,16.84,16.85,25400.0,12.0153,12.0153,12.001,12.0082,25400.0
2011-07-25 12:00:00,16.85,16.86,16.84,16.84,28200.0,12.0082,12.0153,12.001,12.001,28200.0
2011-07-25 12:05:00,16.84,16.86,16.84,16.84,13000.0,12.001,12.0153,12.001,12.001,13000.0
2011-07-25 12:10:00,16.84,16.86,16.83,16.84,29000.0,12.001,12.0153,11.9939,12.001,29000.0
2011-07-25 12:15:00,16.84,16.86,16.82,16.82,24800.0,12.001,12.0153,11.9868,11.9868,24800.0
2011-07-25 12:20:00,16.83,16.83,16.82,16.82,21600.0,11.9939,11.9939,11.9868,11.9868,21600.0
2011-07-25 12:25:00,16.82,16.83,16.8,16.82,16600.0,11.9868,11.9939,11.9725,11.9868,16600.0
2011-07-25 12:30:00,16.82,16.84,16.82,16.84,30600.0,11.9868,12.001,11.9868,12.001,30600.0
2011-07-25 12:35:00,16.83,16.84,16.82,16.84,16800.0,11.9939,12.001,11.9868,12.001,16800.0
2011-07-25 12:40:00,16.83,16.87,16.83,16.87,14600.0,11.9939,12.0224,11.9939,12.0224,14600.0
2011-07-25 12:45:00,16.88,16.89,16.86,16.88,34200.0,12.0295,12.0367,12.0153,12.0295,34200.0
2011-07-25 12:50:00,16.88,16.88,16.86,16.86,15600.0,12.0295,12.0295,12.0153,12.0153,15600.0
2011-07-25 12:55:00,16.86,16.86,16.85,16.86,13800.0,12.0153,12.0153,12.0082,12.0153,13800.0
2011-07-25 13:00:00,16.86,16.86,16.85,16.86,19400.0,12.0153,12.0153,12.0082,12.0153,19400.0
2011-07-25 13:05:00,16.86,16.89,16.86,16.88,24800.0,12.0153,12.0367,12.0153,12.0295,24800.0
2011-07-25 13:10:00,16.88,16.88,16.86,16.88,9800.0,12.0295,12.0295,12.0153,12.0295,9800.0
2011-07-25 13:15:00,16.88,16.88,16.87,16.88,23800.0,12.0295,12.0295,12.0224,12.0295,23800.0
2011-07-25 13:20:00,16.88,16.89,16.88,16.88,14400.0,12.0295,12.0367,12.0295,12.0295,14400.0
2011-07-25 13:25:00,16.88,16.89,16.88,16.89,13400.0,12.0295,12.0367,12.0295,12.0367,13400.0
2011-07-25 13:30:00,16.9,16.9,16.89,16.89,14400.0,12.0438,12.0438,12.0367,12.0367,14400.0
2011-07-25 13:35:00,16.89,16.89,16.87,16.87,15200.0,12.0367,12.0367,12.0224,12.0224,15200.0
2011-07-25 13:40:00,16.87,16.87,16.86,16.86,11600.0,12.0224,12.0224,12.0153,12.0153,11600.0
2011-07-25 13:45:00,16.86,16.86,16.85,16.86,34800.0,12.0153,12.0153,12.0082,12.0153,34800.0
2011-07-25 13:50:00,16.86,16.86,16.85,16.86,26400.0,12.0153,12.0153,12.0082,12.0153,26400.0
2011-07-25 13:55:00,16.86,16.86,16.86,16.86,14800.0,12.0153,12.0153,12.0153,12.0153,14800.0
2011-07-25 14:00:00,16.86,16.87,16.86,16.87,29400.0,12.0153,12.0224,12.0153,12.0224,29400.0
2011-07-25 14:05:00,16.86,16.89,16.86,16.89,24000.0,12.0153,12.0367,12.0153,12.0367,24000.0
2011-07-25 14:10:00,16.89,16.92,16.89,16.91,82600.0,12.0367,12.058,12.0367,12.0509,82600.0
2011-07-25 14:15:00,16.91,16.91,16.9,16.91,50600.0,12.0509,12.0509,12.0438,12.0509,50600.0
2011-07-25 14:20:00,16.91,16.93,16.91,16.93,72800.0,12.0509,12.0652,12.0509,12.0652,72800.0
2011-07-25 14:25:00,16.93,16.95,16.93,16.94,59400.0,12.0652,12.0794,12.0652,12.0723,59400.0
2011-07-25 14:30:00,16.95,16.95,16.93,16.93,59400.0,12.0794,12.0794,12.0652,12.0652,59400.0
2011-07-25 14:35:00,16.93,16.93,16.91,16.91,41000.0,12.0652,12.0652,12.0509,12.0509,41000.0
2011-07-25 14:40:00,16.91,16.93,16.9,16.92,74000.0,12.0509,12.0652,12.0438,12.058,74000.0
2011-07-25 14:45:00,16.91,16.92,16.9,16.92,54400.0,12.0509,12.058,12.0438,12.058,54400.0
2011-07-25 14:50:00,16.92,16.93,16.9,16.91,44600.0,12.058,12.0652,12.0438,12.0509,44600.0
2011-07-25 14:55:00,16.91,16.92,16.89,16.89,45800.0,12.0509,12.058,12.0367,12.0367,45800.0
2011-07-25 15:00:00,16.89,16.89,16.88,16.88,29000.0,12.0367,12.0367,12.0295,12.0295,29000.0
2011-07-25 15:05:00,16.88,16.88,16.85,16.85,24600.0,12.0295,12.0295,12.0082,12.0082,24600.0
2011-07-25 15:10:00,16.85,16.87,16.85,16.86,61400.0,12.0082,12.0224,12.0082,12.0153,61400.0
2011-07-25 15:15:00,16.86,16.9,16.86,16.88,67600.0,12.0153,12.0438,12.0153,12.0295,67600.0
2011-07-25 15:20:00,16.88,16.88,16.86,16.86,54800.0,12.0295,12.0295,12.0153,12.0153,54800.0
2011-07-25 15:25:00,16.87,16.88,16.85,16.88,51000.0,12.0224,12.0295,12.0082,12.0295,51000.0
2011-07-25 15:30:00,16.88,16.89,16.86,16.89,50600.0,12.0295,12.0367,12.0153,12.0367,50600.0
2011-07-25 15:35:00,16.89,16.91,16.89,16.9,64200.0,12.0367,12.0509,12.0367,12.0438,64200.0
2011-07-25 15:40:00,16.9,16.91,16.89,16.89,73600.0,12.0438,12.0509,12.0367,12.0367,73600.0
2011-07-25 15:45:00,16.89,16.9,16.86,16.86,100600.0,12.0367,12.0438,12.0153,12.0153,100600.0
2011-07-25 15:50:00,16.86,16.88,16.86,16.86,112800.0,12.0153,12.0295,12.0153,12.0153,112800.0
2011-07-25 15:55:00,16.86,16.88,16.86,16.86,210200.0,12.0153,12.0295,12.0153,12.0153,210200.0
2011-07-26 09:30:00,16.88,17.05,16.88,17.03,88400.0,12.0295,12.1507,12.0295,12.1364,88400.0
2011-07-26 09:35:00,17.03,17.05,17.0,17.02,51800.0,12.1364,12.1507,12.1151,12.1293,51800.0
2011-07-26 09:40:00,17.01,17.08,17.0,17.06,79200.0,12.1222,12.1721,12.1151,12.1578,79200.0
2011-07-26 09:45:00,17.07,17.14,17.06,17.13,187400.0,12.1649,12.2148,12.1578,12.2077,187400.0
2011-07-26 09:50:00,17.12,17.14,17.05,17.05,362200.0,12.2006,12.2148,12.1507,12.1507,362200.0
2011-07-26 09:55:00,17.05,17.05,17.0,17.03,121000.0,12.1507,12.1507,12.1151,12.1364,121000.0
2011-07-26 10:00:00,17.04,17.07,17.04,17.05,82000.0,12.1436,12.1649,12.1436,12.1507,82000.0
2011-07-26 10:05:00,17.05,17.09,17.05,17.08,208200.0,12.1507,12.1792,12.1507,12.1721,208200.0
2011-07-26 10:10:00,17.07,17.07,17.05,17.05,73800.0,12.1649,12.1649,12.1507,12.1507,73800.0
2011-07-26 10:15:00,17.05,17.08,17.05,17.07,64000.0,12.1507,12.1721,12.1507,12.1649,64000.0
2011-07-26 10:20:00,17.06,17.08,17.04,17.05,50200.0,12.1578,12.1721,12.1436,12.1507,50200.0
2011-07-26 10:25:00,17.06,17.07,17.05,17.06,124600.0,12.1578,12.1649,12.1507,12.1578,124600.0
2011-07-26 10:30:00,17.05,17.1,17.05,17.1,137200.0,12.1507,12.1863,12.1507,12.1863,137200.0
2011-07-26 10:35:00,17.1,17.13,17.08,17.09,79600.0,12.1863,12.2077,12.1721,12.1792,79600.0
2011-07-26 10:40:00,17.09,17.11,17.08,17.11,39800.0,12.1792,12.1935,12.1721,12.1935,39800.0
2011-07-26 10:45:00,17.1,17.12,17.09,17.09,32400.0,12.1863,12.2006,12.1792,12.1792,32400.0
2011-07-26 10:50:00,17.09,17.09,17.07,17.08,100400.0,12.1792,12.1792,12.1649,12.1721,100400.0
2011-07-26 10:55:00,17.08,17.1,17.07,17.1,66800.0,12.1721,12.1863,12.1649,12.1863,66800.0
2011-07-26 11:00:00,17.1,17.11,17.1,17.11,31200.0,12.1863,12.1935,12.1863,12.1935,31200.0
2011-07-26 11:05:00,17.11,17.14,17.11,17.14,71000.0,12.1935,12.2148,12.1935,12.2148,71000.0
2011-07-26 11:10:00,17.14,17.14,17.11,17.11,42000.0,12.2148,12.2148,12.1935,12.1935,42000.0
2011-07-26 11:15:00,17.11,17.15,17.11,17.15,52800.0,12.1935,12.222,12.1935,12.222,52800.0
2011-07-26 11:20:00,17.15,17.17,17.15,17.16,79200.0,12.222,12.2362,12.222,12.2291,79200.0
2011-07-26 11:25:00,17.16,17.17,17.15,17.16,41200.0,12.2291,12.2362,12.222,12.2291,41200.0
2011-07-26 11:30:00,17.15,17.15,17.13,17.15,67600.0,12.222,12.222,12.2077,12.222,67600.0
2011-07-26 11:35:00,17.14,17.15,17.13,17.14,62800.0,12.2148,12.222,12.2077,12.2148,62800.0
2011-07-26 11:40:00,17.14,17.15,17.13,17.14,114400.0,12.2148,12.222,12.2077,12.2148,114400.0
2011-07-26 11:45:00,17.14,17.14,17.11,17.11,26400.0,12.2148,12.2148,12.1935,12.1935,26400.0
2011-07-26 11:50:00,17.11,17.12,17.09,17.1,35000.0,12.1935,12.2006,12.1792,12.1863,35000.0
2011-07-26 11:55:00,17.1,17.1,17.1,17.1,49400.0,12.1863,12.1863,12.1863,12.1863,49400.0
2011-07-26 12:00:00,17.1,17.1,17.09,17.1,39400.0,12.1863,12.1863,12.1792,12.1863,39400.0
2011-07-26 12:05:00,17.1,17.11,17.09,17.09,21600.0,12.1863,12.1935,12.1792,12.1792,21600.0
2011-07-26 12:10:00,17.09,17.11,17.09,17.11,25400.0,12.1792,12.1935,12.1792,12.1935,25400.0
2011-07-26 12:15:00,17.11,17.12,17.11,17.11,27000.0,12.1935,12.2006,12.1935,12.1935,27000.0
2011-07-26 12:20:00,17.13,17.13,17.11,17.11,13600.0,12.2077,12.2077,12.1935,12.1935,13600.0
2011-07-26 12:25:00,17.11,17.12,17.1,17.1,22000.0,12.1935,12.2006,12.1863,12.1863,22000.0
2011-07-26 12:30:00,17.1,17.11,17.1,17.1,97400.0,12.1863,12.1935,12.1863,12.1863,97400.0
2011-07-26 12:35:00,17.1,17.11,17.1,17.11,60600.0,12.1863,12.1935,12.1863,12.1935,60600.0
2011-07-26 12:40:00,17.11,17.12,17.11,17.11,15600.0,12.1935,12.2006,12.1935,12.1935,15600.0
2011-07-26 12:45:00,17.11,17.11,17.1,17.1,74200.0,12.1935,12.1935,12.1863,12.1863,74200.0
2011-07-26 12:50:00,17.1,17.11,17.1,17.11,35400.0,12.1863,12.1935,12.1863,12.1935,35400.0
2011-07-26 12:55:00,17.11,17.13,17.1,17.11,95000.0,12.1935,12.2077,12.1863,12.1935,95000.0
2011-07-26 13:00:00,17.11,17.12,17.11,17.11,28800.0,12.1935,12.2006,12.1935,12.1935,28800.0
2011-07-26 13:05:00,17.11,17.11,17.1,17.11,53000.0,12.1935,12.1935,12.1863,12.1935,53000.0
2011-07-26 13:10:00,17.1,17.11,17.04,17.09,376000.0,12.1863,12.1935,12.1436,12.1792,376000.0
2011-07-26 13:15:00,17.09,17.11,17.08,17.11,150400.0,12.1792,12.1935,12.1721,12.1935,150400.0
2011-07-26 13:20:00,17.1,17.11,17.1,17.1,72200.0,12.1863,12.1935,12.1863,12.1863,72200.0
2011-07-26 13:25:00,17.1,17.11,17.1,17.11,119000.0,12.1863,12.1935,12.1863,12.1935,119000.0
2011-07-26 13:30:00,17.11,17.11,17.1,17.11,79200.0,12.1935,12.1935,12.1863,12.1935,79200.0
2011-07-26 13:35:00,17.11,17.11,17.1,17.1,13600.0,12.1935,12.1935,12.1863,12.1863,13600.0
2011-07-26 13:40:00,17.1,17.1,17.1,17.1,9000.0,12.1863,12.1863,12.1863,12.1863,9000.0
2011-07-26 13:45:00,17.11,17.11,17.1,17.1,92000.0,12.1935,12.1935,12.1863,12.1863,92000.0
2011-07-26 13:50:00,17.1,17.13,17.1,17.12,37200.0,12.1863,12.2077,12.1863,12.2006,37200.0
2011-07-26 13:55:00,17.12,17.14,17.11,17.13,157800.0,12.2006,12.2148,12.1935,12.2077,157800.0
2011-07-26 14:00:00,17.13,17.16,17.13,17.16,57800.0,12.2077,12.2291,12.2077,12.2291,57800.0
2011-07-26 14:05:00,17.16,17.16,17.14,17.15,40000.0,12.2291,12.2291,12.2148,12.222,40000.0
2011-07-26 14:10:00,17.15,17.16,17.14,17.15,54600.0,12.222,12.2291,12.2148,12.222,54600.0
2011-07-26 14:15:00,17.16,17.17,17.15,17.17,34400.0,12.2291,12.2362,12.222,12.2362,34400.0
2011-07-26 14:20:00,17.17,17.17,17.15,17.15,26200.0,12.2362,12.2362,12.222,12.222,26200.0
2011-07-26 14:25:00,17.15,17.17,17.13,17.17,170200.0,12.222,12.2362,12.2077,12.2362,170200.0
2011-07-26 14:30:00,17.16,17.16,17.15,17.16,55800.0,12.2291,12.2291,12.222,12.2291,55800.0
2011-07-26 14:35:00,17.16,17.17,17.14,17.14,45800.0,12.2291,12.2362,12.2148,12.2148,45800.0
2011-07-26 14:40:00,17.14,17.15,17.11,17.11,49000.0,12.2148,12.222,12.1935,12.1935,49000.0
2011-07-26 14:45:00,17.11,17.13,17.11,17.13,59600.0,12.1935,12.2077,12.1935,12.2077,59600.0
2011-07-26 14:50:00,17.12,17.14,17.12,17.13,35000.0,12.2006,12.2148,12.2006,12.2077,35000.0
2011-07-26 14:55:00,17.12,17.14,17.12,17.13,69000.0,12.2006,12.2148,12.2006,12.2077,69000.0
2011-07-26 15:00:00,17.13,17.13,17.11,17.11,45200.0,12.2077,12.2077,12.1935,12.1935,45200.0
2011-07-26 15:05:00,17.12,17.16,17.11,17.15,275400.0,12.2006,12.2291,12.1935,12.222,275400.0
2011-07-26 15:10:00,17.15,17.16,17.14,17.14,92400.0,12.222,12.2291,12.2148,12.2148,92400.0
2011-07-26 15:15:00,17.14,17.15,17.14,17.14,97400.0,12.2148,12.222,12.2148,12.2148,97400.0
2011-07-26 15:20:00,17.14,17.14,17.13,17.14,80800.0,12.2148,12.2148,12.2077,12.2148,80800.0
2011-07-26 15:25:00,17.14,17.17,17.13,17.17,164600.0,12.2148,12.2362,12.2077,12.2362,164600.0
2011-07-26 15:30:00,17.17,17.17,17.15,17.16,397600.0,12.2362,12.2362,12.222,12.2291,397600.0
2011-07-26 15:35:00,17.16,17.17,17.15,17.15,130200.0,12.2291,12.2362,12.222,12.222,130200.0
2011-07-26 15:40:00,17.15,17.16,17.13,17.13,148800.0,12.222,12.2291,12.2077,12.2077,148800.0
2011-07-26 15:45:00,17.13,17.13,17.11,17.11,173000.0,12.2077,12.2077,12.1935,12.1935,173000.0
2011-07-26 15:50:00,17.11,17.11,17.08,17.1,312800.0,12.1935,12.1935,12.1721,12.1863,312800.0
2011-07-26 15:55:00,17.1,17.13,17.09,17.11,347200.0,12.1863,12.2077,12.1792,12.1935,347200.0
2011-07-27 09:30:00,16.96,16.96,16.79,16.82,104600.0,12.0866,12.0866,11.9654,11.9868,104600.0
2011-07-27 09:35:00,16.81,16.83,16.73,16.74,53400.0,11.9797,11.9939,11.9226,11.9298,53400.0
2011-07-27 09:40:00,16.75,16.76,16.7,16.72,298200.0,11.9369,11.944,11.9013,11.9155,298200.0
2011-07-27 09:45:00,16.72,16.73,16.67,16.68,59400.0,11.9155,11.9226,11.8799,11.887,59400.0
2011-07-27 09:50:00,16.67,16.7,16.67,16.69,170000.0,11.8799,11.9013,11.8799,11.8941,170000.0
2011-07-27 09:55:00,16.68,16.72,16.68,16.71,103800.0,11.887,11.9155,11.887,11.9084,103800.0
2011-07-27 10:00:00,16.7,16.72,16.68,16.71,101200.0,11.9013,11.9155,11.887,11.9084,101200.0
2011-07-27 10:05:00,16.71,16.71,16.67,16.71,230800.0,11.9084,11.9084,11.8799,11.9084,230800.0
2011-07-27 10:10:00,16.71,16.75,16.68,16.75,284400.0,11.9084,11.9369,11.887,11.9369,284400.0
2011-07-27 10:15:00,16.75,16.75,16.71,16.72,93600.0,11.9369,11.9369,11.9084,11.9155,93600.0
2011-07-27 10:20:00,16.72,16.75,16.69,16.72,299000.0,11.9155,11.9369,11.8941,11.9155,299000.0
2011-07-27 10:25:00,16.73,16.77,16.65,16.75,285000.0,11.9226,11.9511,11.8656,11.9369,285000.0
2011-07-27 10:30:00,16.75,16.79,16.72,16.77,251600.0,11.9369,11.9654,11.9155,11.9511,251600.0
2011-07-27 10:35:00,16.77,16.77,16.72,16.75,149800.0,11.9511,11.9511,11.9155,11.9369,149800.0
2011-07-27 10:40:00,16.75,16.78,16.74,16.76,85000.0,11.9369,11.9583,11.9298,11.944,85000.0
2011-07-27 10:45:00,16.77,16.77,16.74,16.77,154600.0,11.9511,11.9511,11.9298,11.9511,154600.0
2011-07-27 10:50:00,16.77,16.85,16.77,16.81,87000.0,11.9511,12.0082,11.9511,11.9797,87000.0
2011-07-27 10:55:00,16.81,16.86,16.81,16.86,53400.0,11.9797,12.0153,11.9797,12.0153,53400.0
2011-07-27 11:00:00,16.86,16.86,16.82,16.83,49000.0,12.0153,12.0153,11.9868,11.9939,49000.0
2011-07-27 11:05:00,16.83,16.85,16.82,16.83,88200.0,11.9939,12.0082,11.9868,11.9939,88200.0
2011-07-27 11:10:00,16.84,16.86,16.83,16.86,38600.0,12.001,12.0153,11.9939,12.0153,38600.0
2011-07-27 11:15:00,16.86,16.92,16.86,16.91,81400.0,12.0153,12.058,12.0153,12.0509,81400.0
2011-07-27 11:20:00,16.91,16.94,16.89,16.93,134800.0,12.0509,12.0723,12.0367,12.0652,134800.0
2011-07-27 11:25:00,16.93,16.97,16.93,16.95,67400.0,12.0652,12.0937,12.0652,12.0794,67400.0
2011-07-27 11:30:00,16.95,16.98,16.95,16.95,123000.0,12.0794,12.1008,12.0794,12.0794,123000.0
2011-07-27 11:35:00,16.95,16.96,16.88,16.91,113600.0,12.0794,12.0866,12.0295,12.0509,113600.0
2011-07-27 11:40:00,16.9,16.96,16.9,16.96,135600.0,12.0438,12.0866,12.0438,12.0866,135600.0
2011-07-27 11:45:00,16.96,16.98,16.95,16.98,152400.0,12.0866,12.1008,12.0794,12.1008,152400.0
2011-07-27 11:50:00,16.98,16.98,16.9,16.92,293800.0,12.1008,12.1008,12.0438,12.058,293800.0
2011-07-27 11:55:00,16.92,16.92,16.88,16.91,83200.0,12.058,12.058,12.0295,12.0509,83200.0
2011-07-27 12:00:00,16.91,16.91,16.85,16.85,42000.0,12.0509,12.0509,12.0082,12.0082,42000.0
2011-07-27 12:05:00,16.85,16.85,16.81,16.82,60800.0,12.0082,12.0082,11.9797,11.9868,60800.0
2011-07-27 12:10:00,16.82,16.86,16.82,16.84,140800.0,11.9868,12.0153,11.9868,12.001,140800.0
2011-07-27 12:15:00,16.85,16.86,16.83,16.84,46600.0,12.0082,12.0153,11.9939,12.001,46600.0
2011-07-27 12:20:00,16.83,16.84,16.79,16.79,87800.0,11.9939,12.001,11.9654,11.9654,87800.0
2011-07-27 12:25:00,16.79,16.82,16.76,16.8,157800.0,11.9654,11.9868,11.944,11.9725,157800.0
2011-07-27 12:30:00,16.81,16.82,16.78,16.79,110800.0,11.9797,11.9868,11.9583,11.9654,110800.0
2011-07-27 12:35:00,16.79,16.81,16.79,16.8,69600.0,11.9654,11.9797,11.9654,11.9725,69600.0
2011-07-27 12:40:00,16.8,16.85,16.8,16.84,46200.0,11.9725,12.0082,11.9725,12.001,46200.0
2011-07-27 12:45:00,16.84,16.87,16.84,16.84,32600.0,12.001,12.0224,12.001,12.001,32600.0
2011-07-27 12:50:00,16.84,16.86,16.84,16.85,44800.0,12.001,12.0153,12.001,12.0082,44800.0
2011-07-27 12:55:00,16.85,16.85,16.82,16.82,36000.0,12.0082,12.0082,11.9868,11.9868,36000.0
2011-07-27 13:00:00,16.82,16.83,16.81,16.82,40800.0,11.9868,11.9939,11.9797,11.9868,40800.0
2011-07-27 13:05:00,16.82,16.85,16.8,16.85,46200.0,11.9868,12.0082,11.9725,12.0082,46200.0
2011-07-27 13:10:00,16.85,16.86,16.83,16.83,44600.0,12.0082,12.0153,11.9939,11.9939,44600.0
2011-07-27 13:15:00,16.83,16.84,16.82,16.84,46600.0,11.9939,12.001,11.9868,12.001,46600.0
2011-07-27 13:20:00,16.84,16.84,16.79,16.79,34200.0,12.001,12.001,11.9654,11.9654,34200.0
2011-07-27 13:25:00,16.79,16.82,16.78,16.82,38800.0,11.9654,11.9868,11.9583,11.9868,38800.0
2011-07-27 13:30:00,16.81,16.86,16.81,16.86,43200.0,11.9797,12.0153,11.9797,12.0153,43200.0
2011-07-27 13:35:00,16.86,16.86,16.85,16.85,39800.0,12.0153,12.0153,12.0082,12.0082,39800.0
2011-07-27 13:40:00,16.85,16.88,16.85,16.86,97200.0,12.0082,12.0295,12.0082,12.0153,97200.0
2011-07-27 13:45:00,16.86,16.86,16.84,16.85,67000.0,12.0153,12.0153,12.001,12.0082,67000.0
2011-07-27 13:50:00,16.85,16.88,16.85,16.88,43400.0,12.0082,12.0295,12.0082,12.0295,43400.0
2011-07-27 13:55:00,16.88,16.88,16.86,16.88,35600.0,12.0295,12.0295,12.0153,12.0295,35600.0
2011-07-27 14:00:00,16.88,16.88,16.84,16.86,156800.0,12.0295,12.0295,12.001,12.0153,156800.0
2011-07-27 14:05:00,16.86,16.88,16.83,16.84,75200.0,12.0153,12.0295,11.9939,12.001,75200.0
2011-07-27 14:10:00,16.84,16.84,16.81,16.82,80400.0,12.001,12.001,11.9797,11.9868,80400.0
2011-07-27 14:15:00,16.82,16.83,16.8,16.82,78000.0,11.9868,11.9939,11.9725,11.9868,78000.0
2011-07-27 14:20:00,16.82,16.83,16.81,16.82,91800.0,11.9868,11.9939,11.9797,11.9868,91800.0
2011-07-27 14:25:00,16.82,16.82,16.81,16.81,172000.0,11.9868,11.9868,11.9797,11.9797,172000.0
2011-07-27 14:30:00,16.81,16.82,16.78,16.79,204400.0,11.9797,11.9868,11.9583,11.9654,204400.0
2011-07-27 14:35:00,16.79,16.79,16.75,16.77,162800.0,11.9654,11.9654,11.9369,11.9511,162800.0
2011-07-27 14:40:00,16.77,16.82,16.77,16.82,226600.0,11.9511,11.9868,11.9511,11.9868,226600.0
2011-07-27 14:45:00,16.81,16.82,16.8,16.82,42600.0,11.9797,11.9868,11.9725,11.9868,42600.0
2011-07-27 14:50:00,16.82,16.82,16.8,16.8,64400.0,11.9868,11.9868,11.9725,11.9725,64400.0
2011-07-27 14:55:00,16.8,16.84,16.8,16.84,122400.0,11.9725,12.001,11.9725,12.001,122400.0
2011-07-27 15:00:00,16.84,16.84,16.8,16.8,53600.0,12.001,12.001,11.9725,11.9725,53600.0
2011-07-27 15:05:00,16.8,16.81,16.8,16.81,64000.0,11.9725,11.9797,11.9725,11.9797,64000.0
2011-07-27 15:10:00,16.81,16.82,16.8,16.81,69000.0,11.9797,11.9868,11.9725,11.9797,69000.0
2011-07-27 15:15:00,16.81,16.82,16.79,16.81,183000.0,11.9797,11.9868,11.9654,11.9797,183000.0
2011-07-27 15:20:00,16.81,16.81,16.77,16.79,126800.0,11.9797,11.9797,11.9511,11.9654,126800.0
2011-07-27 15:25:00,16.79,16.82,16.79,16.8,75600.0,11.9654,11.9868,11.9654,11.9725,75600.0
2011-07-27 15:30:00,16.8,16.82,16.8,16.81,110200.0,11.9725,11.9868,11.9725,11.9797,110200.0
2011-07-27 15:35:00,16.81,16.83,16.81,16.83,107400.0,11.9797,11.9939,11.9797,11.9939,107400.0
2011-07-27 15:40:00,16.83,16.85,16.82,16.84,215400.0,11.9939,12.0082,11.9868,12.001,215400.0
2011-07-27 15:45:00,16.83,16.83,16.75,16.75,411600.0,11.9939,11.9939,11.9369,11.9369,411600.0
2011-07-27 15:50:00,16.75,16.78,16.74,16.77,800400.0,11.9369,11.9583,11.9298,11.9511,800400.0
2011-07-27 15:55:00,16.77,16.8,16.77,16.78,495400.0,11.9511,11.9725,11.9511,11.9583,495400.0
2011-07-28 09:30:00,16.81,16.86,16.76,16.77,117000.0,11.9797,12.0153,11.944,11.9511,117000.0
2011-07-28 09:35:00,16.76,16.81,16.75,16.77,99600.0,11.944,11.9797,11.9369,11.9511,99600.0
2011-07-28 09:40:00,16.76,16.77,16.73,16.74,73800.0,11.944,11.9511,11.9226,11.9298,73800.0
2011-07-28 09:45:00,16.74,16.82,16.71,16.8,69600.0,11.9298,11.9868,11.9084,11.9725,69600.0
2011-07-28 09:50:00,16.79,16.95,16.79,16.95,223600.0,11.9654,12.0794,11.9654,12.0794,223600.0
2011-07-28 09:55:00,16.94,17.04,16.94,17.0,114800.0,12.0723,12.1436,12.0723,12.1151,114800.0
2011-07-28 10:00:00,17.01,17.03,16.93,17.0,151000.0,12.1222,12.1364,12.0652,12.1151,151000.0
2011-07-28 10:05:00,17.01,17.06,17.0,17.02,201600.0,12.1222,12.1578,12.1151,12.1293,201600.0
2011-07-28 10:10:00,17.02,17.05,17.01,17.02,157200.0,12.1293,12.1507,12.1222,12.1293,157200.0
2011-07-28 10:15:00,17.01,17.07,17.01,17.05,84600.0,12.1222,12.1649,12.1222,12.1507,84600.0
2011-07-28 10:20:00,17.05,17.06,17.01,17.02,61000.0,12.1507,12.1578,12.1222,12.1293,61000.0
2011-07-28 10:25:00,17.02,17.06,17.01,17.06,85600.0,12.1293,12.1578,12.1222,12.1578,85600.0
2011-07-28 10:30:00,17.06,17.1,17.03,17.04,91200.0,12.1578,12.1863,12.1364,12.1436,91200.0
2011-07-28 10:35:00,17.04,17.06,17.0,17.04,90000.0,12.1436,12.1578,12.1151,12.1436,90000.0
2011-07-28 10:40:00,17.05,17.08,17.05,17.06,114200.0,12.1507,12.1721,12.1507,12.1578,114200.0
2011-07-28 10:45:00,17.06,17.11,17.06,17.11,87800.0,12.1578,12.1935,12.1578,12.1935,87800.0
2011-07-28 10:50:00,17.11,17.16,17.1,17.13,133600.0,12.1935,12.2291,12.1863,12.2077,133600.0
2011-07-28 10:55:00,17.13,17.13,17.07,17.09,103400.0,12.2077,12.2077,12.1649,12.1792,103400.0
2011-07-28 11:00:00,17.08,17.2,17.07,17.19,223200.0,12.1721,12.2576,12.1649,12.2505,223200.0
2011-07-28 11:05:00,17.19,17.2,17.17,17.18,90000.0,12.2505,12.2576,12.2362,12.2433,90000.0
2011-07-28 11:10:00,17.18,17.24,17.15,17.21,190600.0,12.2433,12.2861,12.222,12.2647,190600.0
2011-07-28 11:15:00,17.21,17.23,17.19,17.22,65000.0,12.2647,12.279,12.2505,12.2718,65000.0
2011-07-28 11:20:00,17.22,17.25,17.2,17.23,91200.0,12.2718,12.2932,12.2576,12.279,91200.0
2011-07-28 11:25:00,17.23,17.26,17.23,17.25,59200.0,12.279,12.3003,12.279,12.2932,59200.0
2011-07-28 11:30:00,17.25,17.26,17.17,17.18,88000.0,12.2932,12.3003,12.2362,12.2433,88000.0
2011-07-28 11:35:00,17.17,17.17,17.14,17.15,162200.0,12.2362,12.2362,12.2148,12.222,162200.0
2011-07-28 11:40:00,17.16,17.16,17.15,17.16,59400.0,12.2291,12.2291,12.222,12.2291,59400.0
2011-07-28 11:45:00,17.16,17.17,17.15,17.15,58400.0,12.2291,12.2362,12.222,12.222,58400.0
2011-07-28 11:50:00,17.15,17.15,17.12,17.13,55800.0,12.222,12.222,12.2006,12.2077,55800.0
2011-07-28 11:55:00,17.12,17.15,17.11,17.14,37800.0,12.2006,12.222,12.1935,12.2148,37800.0
2011-07-28 12:00:00,17.14,17.15,17.12,17.15,34800.0,12.2148,12.222,12.2006,12.222,34800.0
2011-07-28 12:05:00,17.15,17.18,17.14,17.16,96000.0,12.222,12.2433,12.2148,12.2291,96000.0
2011-07-28 12:10:00,17.16,17.17,17.13,17.15,48400.0,12.2291,12.2362,12.2077,12.222,48400.0
2011-07-28 12:15:00,17.15,17.15,17.09,17.09,67400.0,12.222,12.222,12.1792,12.1792,67400.0
2011-07-28 12:20:00,17.09,17.09,17.07,17.07,15000.0,12.1792,12.1792,12.1649,12.1649,15000.0
2011-07-28 12:25:00,17.08,17.09,17.07,17.08,40200.0,12.1721,12.1792,12.1649,12.1721,40200.0
2011-07-28 12:30:00,17.08,17.08,17.06,17.08,28400.0,12.1721,12.1721,12.1578,12.1721,28400.0
2011-07-28 12:35:00,17.08,17.08,17.04,17.06,30800.0,12.1721,12.1721,12.1436,12.1578,30800.0
2011-07-28 12:40:00,17.05,17.07,17.05,17.07,20800.0,12.1507,12.1649,12.1507,12.1649,20800.0
2011-07-28 12:45:00,17.07,17.11,17.07,17.09,91400.0,12.1649,12.1935,12.1649,12.1792,91400.0
2011-07-28 12:50:00,17.09,17.09,17.06,17.08,21600.0,12.1792,12.1792,12.1578,12.1721,21600.0
2011-07-28 12:55:00,17.08,17.1,17.08,17.08,26000.0,12.1721,12.1863,12.1721,12.1721,26000.0
2011-07-28 13:00:00,17.08,17.09,17.07,17.08,28600.0,12.1721,12.1792,12.1649,12.1721,28600.0
2011-07-28 13:05:00,17.07,17.08,17.06,17.06,22000.0,12.1649,12.1721,12.1578,12.1578,22000.0
2011-07-28 13:10:00,17.06,17.09,17.06,17.06,44600.0,12.1578,12.1792,12.1578,12.1578,44600.0
2011-07-28 13:15:00,17.07,17.08,17.04,17.06,38200.0,12.1649,12.1721,12.1436,12.1578,38200.0
2011-07-28 13:20:00,17.05,17.07,17.05,17.05,112400.0,12.1507,12.1649,12.1507,12.1507,112400.0
2011-07-28 13:25:00,17.05,17.07,17.05,17.06,47400.0,12.1507,12.1649,12.1507,12.1578,47400.0
2011-07-28 13:30:00,17.05,17.06,17.04,17.04,39600.0,12.1507,12.1578,12.1436,12.1436,39600.0
2011-07-28 13:35:00,17.04,17.07,17.04,17.07,34000.0,12.1436,12.1649,12.1436,12.1649,34000.0
2011-07-28 13:40:00,17.07,17.1,17.07,17.08,30000.0,12.1649,12.1863,12.1649,12.1721,30000.0
2011-07-28 13:45:00,17.08,17.08,17.05,17.06,43200.0,12.1721,12.1721,12.1507,12.1578,43200.0
2011-07-28 13:50:00,17.06,17.08,17.06,17.07,33600.0,12.1578,12.1721,12.1578,12.1649,33600.0
2011-07-28 13:55:00,17.06,17.07,17.06,17.07,21400.0,12.1578,12.1649,12.1578,12.1649,21400.0
2011-07-28 14:00:00,17.07,17.07,17.04,17.05,23800.0,12.1649,12.1649,12.1436,12.1507,23800.0
2011-07-28 14:05:00,17.05,17.05,17.0,17.0,28400.0,12.1507,12.1507,12.1151,12.1151,28400.0
2011-07-28 14:10:00,17.0,17.0,16.97,17.0,65800.0,12.1151,12.1151,12.0937,12.1151,65800.0
2011-07-28 14:15:00,17.0,17.0,16.98,16.98,15400.0,12.1151,12.1151,12.1008,12.1008,15400.0
2011-07-28 14:20:00,16.98,16.99,16.97,16.97,36000.0,12.1008,12.1079,12.0937,12.0937,36000.0
2011-07-28 14:25:00,16.97,16.98,16.95,16.98,77200.0,12.0937,12.1008,12.0794,12.1008,77200.0
2011-07-28 14:30:00,16.98,17.0,16.96,16.99,77400.0,12.1008,12.1151,12.0866,12.1079,77400.0
2011-07-28 14:35:00,16.99,16.99,16.93,16.93,93000.0,12.1079,12.1079,12.0652,12.0652,93000.0
2011-07-28 14:40:00,16.93,16.96,16.93,16.95,23600.0,12.0652,12.0866,12.0652,12.0794,23600.0
2011-07-28 14:45:00,16.95,16.97,16.95,16.96,88000.0,12.0794,12.0937,12.0794,12.0866,88000.0
2011-07-28 14:50:00,16.96,16.99,16.95,16.99,55400.0,12.0866,12.1079,12.0794,12.1079,55400.0
2011-07-28 14:55:00,16.99,16.99,16.95,16.97,36400.0,12.1079,12.1079,12.0794,12.0937,36400.0
2011-07-28 15:00:00,16.97,16.97,16.94,16.94,82600.0,12.0937,12.0937,12.0723,12.0723,82600.0
2011-07-28 15:05:00,16.94,16.96,16.93,16.95,50200.0,12.0723,12.0866,12.0652,12.0794,50200.0
2011-07-28 15:10:00,16.95,16.95,16.94,16.94,44400.0,12.0794,12.0794,12.0723,12.0723,44400.0
2011-07-28 15:15:00,16.94,16.97,16.94,16.97,107400.0,12.0723,12.0937,12.0723,12.0937,107400.0
2011-07-28 15:20:00,16.97,16.97,16.95,16.95,64400.0,12.0937,12.0937,12.0794,12.0794,64400.0
2011-07-28 15:25:00,16.95,16.95,16.95,16.95,108000.0,12.0794,12.0794,12.0794,12.0794,108000.0
2011-07-28 15:30:00,16.95,16.96,16.94,16.94,119600.0,12.0794,12.0866,12.0723,12.0723,119600.0
2011-07-28 15:35:00,16.94,16.97,16.94,16.97,128800.0,12.0723,12.0937,12.0723,12.0937,128800.0
2011-07-28 15:40:00,16.96,16.97,16.92,16.93,195800.0,12.0866,12.0937,12.058,12.0652,195800.0
2011-07-28 15:45:00,16.93,16.95,16.9,16.9,332200.0,12.0652,12.0794,12.0438,12.0438,332200.0
2011-07-28 15:50:00,16.9,16.96,16.89,16.95,530200.0,12.0438,12.0866,12.0367,12.0794,530200.0
2011-07-28 15:55:00,16.95,16.96,16.93,16.93,269600.0,12.0794,12.0866,12.0652,12.0652,269600.0
2011-07-29 09:30:00,17.25,17.25,16.69,16.84,618400.0,12.2932,12.2932,11.8941,12.001,618400.0
2011-07-29 09:35:00,16.83,16.85,16.67,16.68,169200.0,11.9939,12.0082,11.8799,11.887,169200.0
2011-07-29 09:40:00,16.68,16.75,16.67,16.72,79000.0,11.887,11.9369,11.8799,11.9155,79000.0
2011-07-29 09:45:00,16.73,16.8,16.69,16.78,105600.0,11.9226,11.9725,11.8941,11.9583,105600.0
2011-07-29 09:50:00,16.78,16.79,16.72,16.75,61200.0,11.9583,11.9654,11.9155,11.9369,61200.0
2011-07-29 09:55:00,16.75,16.84,16.75,16.81,57400.0,11.9369,12.001,11.9369,11.9797,57400.0
2011-07-29 10:00:00,16.81,16.81,16.73,16.75,70800.0,11.9797,11.9797,11.9226,11.9369,70800.0
2011-07-29 10:05:00,16.75,16.83,16.75,16.8,79800.0,11.9369,11.9939,11.9369,11.9725,79800.0
2011-07-29 10:10:00,16.8,16.8,16.76,16.8,81800.0,11.9725,11.9725,11.944,11.9725,81800.0
2011-07-29 10:15:00,16.8,16.85,16.8,16.81,177600.0,11.9725,12.0082,11.9725,11.9797,177600.0
2011-07-29 10:20:00,16.82,16.88,16.82,16.88,79600.0,11.9868,12.0295,11.9868,12.0295,79600.0
2011-07-29 10:25:00,16.88,16.88,16.83,16.85,69000.0,12.0295,12.0295,11.9939,12.0082,69000.0
2011-07-29 10:30:00,16.85,16.86,16.82,16.84,181200.0,12.0082,12.0153,11.9868,12.001,181200.0
2011-07-29 10:35:00,16.84,16.87,16.83,16.86,136800.0,12.001,12.0224,11.9939,12.0153,136800.0
2011-07-29 10:40:00,16.86,16.86,16.79,16.82,73600.0,12.0153,12.0153,11.9654,11.9868,73600.0
2011-07-29 10:45:00,16.83,16.89,16.81,16.88,127600.0,11.9939,12.0367,11.9797,12.0295,127600.0
2011-07-29 10:50:00,16.89,16.95,16.89,16.93,147600.0,12.0367,12.0794,12.0367,12.0652,147600.0
2011-07-29 10:55:00,16.93,17.01,16.93,17.0,186800.0,12.0652,12.1222,12.0652,12.1151,186800.0
2011-07-29 11:00:00,17.0,17.0,16.93,16.95,53400.0,12.1151,12.1151,12.0652,12.0794,53400.0
2011-07-29 11:05:00,16.96,17.03,16.96,17.0,109600.0,12.0866,12.1364,12.0866,12.1151,109600.0
2011-07-29 11:10:00,17.0,17.03,16.96,16.97,64800.0,12.1151,12.1364,12.0866,12.0937,64800.0
2011-07-29 11:15:00,16.97,17.0,16.97,17.0,74000.0,12.0937,12.1151,12.0937,12.1151,74000.0
2011-07-29 11:20:00,17.0,17.02,16.97,16.98,144800.0,12.1151,12.1293,12.0937,12.1008,144800.0
2011-07-29 11:25:00,16.99,17.0,16.96,16.97,118200.0,12.1079,12.1151,12.0866,12.0937,118200.0
2011-07-29 11:30:00,16.96,16.98,16.93,16.95,122800.0,12.0866,12.1008,12.0652,12.0794,122800.0
2011-07-29 11:35:00,16.95,16.95,16.92,16.93,85200.0,12.0794,12.0794,12.058,12.0652,85200.0
2011-07-29 11:40:00,16.92,16.95,16.92,16.94,82800.0,12.058,12.0794,12.058,12.0723,82800.0
2011-07-29 11:45:00,16.94,16.95,16.9,16.9,92200.0,12.0723,12.0794,12.0438,12.0438,92200.0
2011-07-29 11:50:00,16.9,16.93,16.9,16.93,42400.0,12.0438,12.0652,12.0438,12.0652,42400.0
2011-07-29 11:55:00,16.92,16.94,16.92,16.93,29400.0,12.058,12.0723,12.058,12.0652,29400.0
2011-07-29 12:00:00,16.93,16.95,16.89,16.9,52400.0,12.0652,12.0794,12.0367,12.0438,52400.0
2011-07-29 12:05:00,16.9,16.91,16.86,16.87,32200.0,12.0438,12.0509,12.0153,12.0224,32200.0
2011-07-29 12:10:00,16.88,16.88,16.83,16.84,39400.0,12.0295,12.0295,11.9939,12.001,39400.0
2011-07-29 12:15:00,16.84,16.86,16.83,16.86,103400.0,12.001,12.0153,11.9939,12.0153,103400.0
2011-07-29 12:20:00,16.86,16.91,16.85,16.91,128600.0,12.0153,12.0509,12.0082,12.0509,128600.0
2011-07-29 12:25:00,16.91,16.92,16.89,16.9,20400.0,12.0509,12.058,12.0367,12.0438,20400.0
2011-07-29 12:30:00,16.9,16.92,16.89,16.89,98200.0,12.0438,12.058,12.0367,12.0367,98200.0
2011-07-29 12:35:00,16.9,16.95,16.9,16.93,51000.0,12.0438,12.0794,12.0438,12.0652,51000.0
2011-07-29 12:40:00,16.92,16.95,16.92,16.94,20600.0,12.058,12.0794,12.058,12.0723,20600.0
2011-07-29 12:45:00,16.93,16.93,16.91,16.91,28200.0,12.0652,12.0652,12.0509,12.0509,28200.0
2011-07-29 12:50:00,16.91,16.92,16.89,16.89,28200.0,12.0509,12.058,12.0367,12.0367,28200.0
2011-07-29 12:55:00,16.89,16.92,16.89,16.89,21000.0,12.0367,12.058,12.0367,12.0367,21000.0
2011-07-29 13:00:00,16.89,16.9,16.85,16.86,67800.0,12.0367,12.0438,12.0082,12.0153,67800.0
2011-07-29 13:05:00,16.86,16.88,16.85,16.88,26800.0,12.0153,12.0295,12.0082,12.0295,26800.0
2011-07-29 13:10:00,16.88,16.88,16.85,16.86,30800.0,12.0295,12.0295,12.0082,12.0153,30800.0
2011-07-29 13:15:00,16.86,16.87,16.85,16.86,20200.0,12.0153,12.0224,12.0082,12.0153,20200.0
2011-07-29 13:20:00,16.86,16.89,16.86,16.88,25400.0,12.0153,12.0367,12.0153,12.0295,25400.0
2011-07-29 13:25:00,16.88,16.88,16.85,16.86,20600.0,12.0295,12.0295,12.0082,12.0153,20600.0
2011-07-29 13:30:00,16.86,16.87,16.84,16.87,38800.0,12.0153,12.0224,12.001,12.0224,38800.0
2011-07-29 13:35:00,16.87,16.91,16.86,16.9,30800.0,12.0224,12.0509,12.0153,12.0438,30800.0
2011-07-29 13:40:00,16.9,16.93,16.9,16.93,26200.0,12.0438,12.0652,12.0438,12.0652,26200.0
2011-07-29 13:45:00,16.93,16.96,16.92,16.94,35000.0,12.0652,12.0866,12.058,12.0723,35000.0
2011-07-29 13:50:00,16.93,16.94,16.91,16.91,40000.0,12.0652,12.0723,12.0509,12.0509,40000.0
2011-07-29 13:55:00,16.91,16.93,16.91,16.93,20600.0,12.0509,12.0652,12.0509,12.0652,20600.0
2011-07-29 14:00:00,16.93,16.93,16.91,16.93,27400.0,12.0652,12.0652,12.0509,12.0652,27400.0
2011-07-29 14:05:00,16.92,16.95,16.92,16.93,38400.0,12.058,12.0794,12.058,12.0652,38400.0
2011-07-29 14:10:00,16.93,16.93,16.89,16.89,30600.0,12.0652,12.0652,12.0367,12.0367,30600.0
2011-07-29 14:15:00,16.89,16.89,16.88,16.88,44800.0,12.0367,12.0367,12.0295,12.0295,44800.0
2011-07-29 14:20:00,16.88,16.89,16.88,16.89,54200.0,12.0295,12.0367,12.0295,12.0367,54200.0
2011-07-29 14:25:00,16.89,16.89,16.88,16.89,30800.0,12.0367,12.0367,12.0295,12.0367,30800.0
2011-07-29 14:30:00,16.89,16.89,16.88,16.89,77200.0,12.0367,12.0367,12.0295,12.0367,77200.0
2011-07-29 14:35:00,16.89,16.9,16.88,16.9,65400.0,12.0367,12.0438,12.0295,12.0438,65400.0
2011-07-29 14:40:00,16.9,16.92,16.89,16.89,36600.0,12.0438,12.058,12.0367,12.0367,36600.0
2011-07-29 14:45:00,16.89,16.89,16.88,16.89,31800.0,12.0367,12.0367,12.0295,12.0367,31800.0
2011-07-29 14:50:00,16.89,16.9,16.88,16.89,36000.0,12.0367,12.0438,12.0295,12.0367,36000.0
2011-07-29 14:55:00,16.89,16.9,16.88,16.88,72200.0,12.0367,12.0438,12.0295,12.0295,72200.0
2011-07-29 15:00:00,16.88,16.91,16.88,16.91,85800.0,12.0295,12.0509,12.0295,12.0509,85800.0
2011-07-29 15:05:00,16.9,16.91,16.89,16.91,34000.0,12.0438,12.0509,12.0367,12.0509,34000.0
2011-07-29 15:10:00,16.91,16.92,16.9,16.9,35800.0,12.0509,12.058,12.0438,12.0438,35800.0
2011-07-29 15:15:00,16.9,16.92,16.89,16.91,104600.0,12.0438,12.058,12.0367,12.0509,104600.0
2011-07-29 15:20:00,16.91,16.91,16.89,16.89,79800.0,12.0509,12.0509,12.0367,12.0367,79800.0
2011-07-29 15:25:00,16.9,16.9,16.88,16.9,113400.0,12.0438,12.0438,12.0295,12.0438,113400.0
2011-07-29 15:30:00,16.89,16.91,16.89,16.91,128800.0,12.0367,12.0509,12.0367,12.0509,128800.0
2011-07-29 15:35:00,16.91,16.92,16.9,16.92,57200.0,12.0509,12.058,12.0438,12.058,57200.0
2011-07-29 15:40:00,16.92,16.92,16.88,16.88,261600.0,12.058,12.058,12.0295,12.0295,261600.0
2011-07-29 15:45:00,16.88,16.91,16.86,16.88,552800.0,12.0295,12.0509,12.0153,12.0295,552800.0
2011-07-29 15:50:00,16.88,16.91,16.86,16.9,557000.0,12.0295,12.0509,12.0153,12.0438,557000.0
2011-07-29 15:55:00,16.9,16.91,16.87,16.88,380600.0,12.0438,12.0509,12.0224,12.0295,380600.0
2011-08-01 09:30:00,17.12,17.29,17.06,17.17,144800.0,12.2006,12.3217,12.1578,12.2362,144800.0
2011-08-01 09:35:00,17.15,17.17,17.09,17.13,82200.0,12.222,12.2362,12.1792,12.2077,82200.0
2011-08-01 09:40:00,17.13,17.13,17.05,17.06,47400.0,12.2077,12.2077,12.1507,12.1578,47400.0
2011-08-01 09:45:00,17.07,17.09,17.0,17.03,89800.0,12.1649,12.1792,12.1151,12.1364,89800.0
2011-08-01 09:50:00,17.03,17.05,17.02,17.03,132600.0,12.1364,12.1507,12.1293,12.1364,132600.0
2011-08-01 09:55:00,17.03,17.05,17.03,17.03,63800.0,12.1364,12.1507,12.1364,12.1364,63800.0
2011-08-01 10:00:00,17.03,17.03,16.86,16.89,229000.0,12.1364,12.1364,12.0153,12.0367,229000.0
2011-08-01 10:05:00,16.89,16.93,16.86,16.91,126800.0,12.0367,12.0652,12.0153,12.0509,126800.0
2011-08-01 10:10:00,16.91,16.92,16.86,16.9,134200.0,12.0509,12.058,12.0153,12.0438,134200.0
2011-08-01 10:15:00,16.89,16.92,16.89,16.91,88000.0,12.0367,12.058,12.0367,12.0509,88000.0
2011-08-01 10:20:00,16.9,16.91,16.88,16.89,135600.0,12.0438,12.0509,12.0295,12.0367,135600.0
2011-08-01 10:25:00,16.89,16.92,16.88,16.89,125200.0,12.0367,12.058,12.0295,12.0367,125200.0
2011-08-01 10:30:00,16.89,16.93,16.88,16.89,93800.0,12.0367,12.0652,12.0295,12.0367,93800.0
2011-08-01 10:35:00,16.9,16.95,16.9,16.94,53200.0,12.0438,12.0794,12.0438,12.0723,53200.0
2011-08-01 10:40:00,16.94,16.95,16.89,16.9,68400.0,12.0723,12.0794,12.0367,12.0438,68400.0
2011-08-01 10:45:00,16.91,16.93,16.9,16.91,76200.0,12.0509,12.0652,12.0438,12.0509,76200.0
2011-08-01 10:50:00,16.91,16.93,16.9,16.9,68000.0,12.0509,12.0652,12.0438,12.0438,68000.0
2011-08-01 10:55:00,16.9,16.9,16.86,16.89,125800.0,12.0438,12.0438,12.0153,12.0367,125800.0
2011-08-01 11:00:00,16.89,16.89,16.82,16.82,132400.0,12.0367,12.0367,11.9868,11.9868,132400.0
2011-08-01 11:05:00,16.83,16.83,16.78,16.8,95800.0,11.9939,11.9939,11.9583,11.9725,95800.0
2011-08-01 11:10:00,16.81,16.82,16.75,16.79,73800.0,11.9797,11.9868,11.9369,11.9654,73800.0
2011-08-01 11:15:00,16.79,16.84,16.78,16.83,199600.0,11.9654,12.001,11.9583,11.9939,199600.0
2011-08-01 11:20:00,16.83,16.85,16.83,16.83,38600.0,11.9939,12.0082,11.9939,11.9939,38600.0
2011-08-01 11:25:00,16.83,16.86,16.83,16.85,40200.0,11.9939,12.0153,11.9939,12.0082,40200.0
2011-08-01 11:30:00,16.84,16.85,16.8,16.8,205800.0,12.001,12.0082,11.9725,11.9725,205800.0
2011-08-01 11:35:00,16.81,16.82,16.73,16.75,115400.0,11.9797,11.9868,11.9226,11.9369,115400.0
2011-08-01 11:40:00,16.75,16.75,16.72,16.74,269400.0,11.9369,11.9369,11.9155,11.9298,269400.0
2011-08-01 11:45:00,16.74,16.75,16.71,16.73,56200.0,11.9298,11.9369,11.9084,11.9226,56200.0
2011-08-01 11:50:00,16.73,16.74,16.71,16.73,49600.0,11.9226,11.9298,11.9084,11.9226,49600.0
2011-08-01 11:55:00,16.74,16.74,16.68,16.69,56800.0,11.9298,11.9298,11.887,11.8941,56800.0
2011-08-01 12:00:00,16.69,16.7,16.67,16.68,59000.0,11.8941,11.9013,11.8799,11.887,59000.0
2011-08-01 12:05:00,16.68,16.68,16.65,16.68,76200.0,11.887,11.887,11.8656,11.887,76200.0
2011-08-01 12:10:00,16.68,16.7,16.67,16.68,54400.0,11.887,11.9013,11.8799,11.887,54400.0
2011-08-01 12:15:00,16.68,16.68,16.64,16.66,82000.0,11.887,11.887,11.8585,11.8728,82000.0
2011-08-01 12:20:00,16.66,16.68,16.65,16.67,59200.0,11.8728,11.887,11.8656,11.8799,59200.0
2011-08-01 12:25:00,16.67,16.71,16.67,16.71,26200.0,11.8799,11.9084,11.8799,11.9084,26200.0
2011-08-01 12:30:00,16.71,16.73,16.71,16.71,17200.0,11.9084,11.9226,11.9084,11.9084,17200.0
2011-08-01 12:35:00,16.72,16.74,16.72,16.72,23800.0,11.9155,11.9298,11.9155,11.9155,23800.0
2011-08-01 12:40:00,16.73,16.73,16.69,16.7,35000.0,11.9226,11.9226,11.8941,11.9013,35000.0
2011-08-01 12:45:00,16.7,16.71,16.68,16.71,27000.0,11.9013,11.9084,11.887,11.9084,27000.0
2011-08-01 12:50:00,16.7,16.74,16.7,16.74,26400.0,11.9013,11.9298,11.9013,11.9298,26400.0
2011-08-01 12:55:00,16.74,16.75,16.73,16.75,156600.0,11.9298,11.9369,11.9226,11.9369,156600.0
2011-08-01 13:00:00,16.75,16.78,16.75,16.78,281200.0,11.9369,11.9583,11.9369,11.9583,281200.0
2011-08-01 13:05:00,16.78,16.79,16.74,16.77,107200.0,11.9583,11.9654,11.9298,11.9511,107200.0
2011-08-01 13:10:00,16.77,16.78,16.76,16.78,46400.0,11.9511,11.9583,11.944,11.9583,46400.0
2011-08-01 13:15:00,16.78,16.79,16.77,16.79,51200.0,11.9583,11.9654,11.9511,11.9654,51200.0
2011-08-01 13:20:00,16.79,16.82,16.79,16.8,70200.0,11.9654,11.9868,11.9654,11.9725,70200.0
2011-08-01 13:25:00,16.8,16.83,16.79,16.81,67600.0,11.9725,11.9939,11.9654,11.9797,67600.0
2011-08-01 13:30:00,16.81,16.84,16.81,16.83,25800.0,11.9797,12.001,11.9797,11.9939,25800.0
2011-08-01 13:35:00,16.83,16.83,16.81,16.82,26800.0,11.9939,11.9939,11.9797,11.9868,26800.0
2011-08-01 13:40:00,16.82,16.84,16.81,16.83,56800.0,11.9868,12.001,11.9797,11.9939,56800.0
2011-08-01 13:45:00,16.83,16.83,16.81,16.83,71000.0,11.9939,11.9939,11.9797,11.9939,71000.0
2011-08-01 13:50:00,16.83,16.84,16.83,16.83,34600.0,11.9939,12.001,11.9939,11.9939,34600.0
2011-08-01 13:55:00,16.83,16.84,16.82,16.84,33600.0,11.9939,12.001,11.9868,12.001,33600.0
2011-08-01 14:00:00,16.84,16.84,16.81,16.81,38000.0,12.001,12.001,11.9797,11.9797,38000.0
2011-08-01 14:05:00,16.81,16.81,16.78,16.78,33200.0,11.9797,11.9797,11.9583,11.9583,33200.0
2011-08-01 14:10:00,16.77,16.78,16.75,16.75,45600.0,11.9511,11.9583,11.9369,11.9369,45600.0
2011-08-01 14:15:00,16.75,16.78,16.74,16.78,45800.0,11.9369,11.9583,11.9298,11.9583,45800.0
2011-08-01 14:20:00,16.77,16.78,16.75,16.77,38400.0,11.9511,11.9583,11.9369,11.9511,38400.0
2011-08-01 14:25:00,16.77,16.78,16.75,16.77,29800.0,11.9511,11.9583,11.9369,11.9511,29800.0
2011-08-01 14:30:00,16.77,16.8,16.75,16.8,49600.0,11.9511,11.9725,11.9369,11.9725,49600.0
2011-08-01 14:35:00,16.8,16.83,16.79,16.83,49000.0,11.9725,11.9939,11.9654,11.9939,49000.0
2011-08-01 14:40:00,16.83,16.83,16.79,16.8,72600.0,11.9939,11.9939,11.9654,11.9725,72600.0
2011-08-01 14:45:00,16.8,16.83,16.8,16.81,49600.0,11.9725,11.9939,11.9725,11.9797,49600.0
2011-08-01 14:50:00,16.81,16.83,16.79,16.82,45800.0,11.9797,11.9939,11.9654,11.9868,45800.0
2011-08-01 14:55:00,16.83,16.84,16.83,16.83,30200.0,11.9939,12.001,11.9939,11.9939,30200.0
2011-08-01 15:00:00,16.83,16.88,16.83,16.86,67400.0,11.9939,12.0295,11.9939,12.0153,67400.0
2011-08-01 15:05:00,16.86,16.86,16.83,16.85,43600.0,12.0153,12.0153,11.9939,12.0082,43600.0
2011-08-01 15:10:00,16.85,16.86,16.84,16.85,68400.0,12.0082,12.0153,12.001,12.0082,68400.0
2011-08-01 15:15:00,16.85,16.85,16.81,16.83,102000.0,12.0082,12.0082,11.9797,11.9939,102000.0
2011-08-01 15:20:00,16.83,16.86,16.83,16.84,93800.0,11.9939,12.0153,11.9939,12.001,93800.0
2011-08-01 15:25:00,16.85,16.88,16.85,16.87,62200.0,12.0082,12.0295,12.0082,12.0224,62200.0
2011-08-01 15:30:00,16.86,16.87,16.86,16.86,182800.0,12.0153,12.0224,12.0153,12.0153,182800.0
2011-08-01 15:35:00,16.86,16.9,16.84,16.9,220200.0,12.0153,12.0438,12.001,12.0438,220200.0
2011-08-01 15:40:00,16.9,16.91,16.86,16.87,348400.0,12.0438,12.0509,12.0153,12.0224,348400.0
2011-08-01 15:45:00,16.87,16.89,16.86,16.88,390200.0,12.0224,12.0367,12.0153,12.0295,390200.0
2011-08-01 15:50:00,16.87,16.88,16.81,16.83,391200.0,12.0224,12.0295,11.9797,11.9939,391200.0
2011-08-01 15:55:00,16.83,16.86,16.82,16.86,234400.0,11.9939,12.0153,11.9868,12.0153,234400.0
2011-08-02 09:30:00,16.65,16.73,16.61,16.71,158400.0,11.8656,11.9226,11.8371,11.9084,158400.0
2011-08-02 09:35:00,16.71,16.8,16.71,16.8,54200.0,11.9084,11.9725,11.9084,11.9725,54200.0
2011-08-02 09:40:00,16.8,16.81,16.67,16.69,91200.0,11.9725,11.9797,11.8799,11.8941,91200.0
2011-08-02 09:45:00,16.7,16.74,16.68,16.72,82400.0,11.9013,11.9298,11.887,11.9155,82400.0
2011-08-02 09:50:00,16.72,16.77,16.72,16.75,98400.0,11.9155,11.9511,11.9155,11.9369,98400.0
2011-08-02 09:55:00,16.76,16.86,16.75,16.86,110200.0,11.944,12.0153,11.9369,12.0153,110200.0
2011-08-02 10:00:00,16.86,16.9,16.85,16.86,137600.0,12.0153,12.0438,12.0082,12.0153,137600.0
2011-08-02 10:05:00,16.87,16.88,16.81,16.81,52000.0,12.0224,12.0295,11.9797,11.9797,52000.0
2011-08-02 10:10:00,16.81,16.84,16.81,16.82,95600.0,11.9797,12.001,11.9797,11.9868,95600.0
2011-08-02 10:15:00,16.82,16.83,16.79,16.81,67800.0,11.9868,11.9939,11.9654,11.9797,67800.0
2011-08-02 10:20:00,16.81,16.84,16.8,16.84,111000.0,11.9797,12.001,11.9725,12.001,111000.0
2011-08-02 10:25:00,16.84,16.84,16.79,16.81,93200.0,12.001,12.001,11.9654,11.9797,93200.0
2011-08-02 10:30:00,16.81,16.82,16.77,16.82,85400.0,11.9797,11.9868,11.9511,11.9868,85400.0
2011-08-02 10:35:00,16.82,16.85,16.82,16.85,105600.0,11.9868,12.0082,11.9868,12.0082,105600.0
2011-08-02 10:40:00,16.85,16.88,16.85,16.87,43000.0,12.0082,12.0295,12.0082,12.0224,43000.0
2011-08-02 10:45:00,16.86,16.86,16.82,16.83,76200.0,12.0153,12.0153,11.9868,11.9939,76200.0
2011-08-02 10:50:00,16.83,16.84,16.8,16.81,63000.0,11.9939,12.001,11.9725,11.9797,63000.0
2011-08-02 10:55:00,16.81,16.82,16.8,16.81,40600.0,11.9797,11.9868,11.9725,11.9797,40600.0
2011-08-02 11:00:00,16.8,16.81,16.78,16.81,82600.0,11.9725,11.9797,11.9583,11.9797,82600.0
2011-08-02 11:05:00,16.81,16.83,16.8,16.81,90800.0,11.9797,11.9939,11.9725,11.9797,90800.0
2011-08-02 11:10:00,16.81,16.81,16.7,16.73,185400.0,11.9797,11.9797,11.9013,11.9226,185400.0
2011-08-02 11:15:00,16.73,16.75,16.72,16.73,73600.0,11.9226,11.9369,11.9155,11.9226,73600.0
2011-08-02 11:20:00,16.73,16.75,16.7,16.73,60200.0,11.9226,11.9369,11.9013,11.9226,60200.0
2011-08-02 11:25:00,16.72,16.75,16.72,16.74,38200.0,11.9155,11.9369,11.9155,11.9298,38200.0
2011-08-02 11:30:00,16.74,16.75,16.73,16.73,52000.0,11.9298,11.9369,11.9226,11.9226,52000.0
2011-08-02 11:35:00,16.73,16.74,16.72,16.72,60800.0,11.9226,11.9298,11.9155,11.9155,60800.0
2011-08-02 11:40:00,16.72,16.72,16.68,16.71,56600.0,11.9155,11.9155,11.887,11.9084,56600.0
2011-08-02 11:45:00,16.7,16.72,16.68,16.7,81200.0,11.9013,11.9155,11.887,11.9013,81200.0
2011-08-02 11:50:00,16.7,16.73,16.69,16.72,60200.0,11.9013,11.9226,11.8941,11.9155,60200.0
2011-08-02 11:55:00,16.72,16.73,16.7,16.72,37200.0,11.9155,11.9226,11.9013,11.9155,37200.0
2011-08-02 12:00:00,16.73,16.74,16.72,16.72,48600.0,11.9226,11.9298,11.9155,11.9155,48600.0
2011-08-02 12:05:00,16.72,16.75,16.72,16.73,42400.0,11.9155,11.9369,11.9155,11.9226,42400.0
2011-08-02 12:10:00,16.73,16.75,16.73,16.75,58600.0,11.9226,11.9369,11.9226,11.9369,58600.0
2011-08-02 12:15:00,16.75,16.75,16.74,16.75,58400.0,11.9369,11.9369,11.9298,11.9369,58400.0
2011-08-02 12:20:00,16.75,16.75,16.73,16.74,58400.0,11.9369,11.9369,11.9226,11.9298,58400.0
2011-08-02 12:25:00,16.74,16.74,16.74,16.74,23600.0,11.9298,11.9298,11.9298,11.9298,23600.0
2011-08-02 12:30:00,16.74,16.74,16.68,16.7,123200.0,11.9298,11.9298,11.887,11.9013,123200.0
2011-08-02 12:35:00,16.7,16.71,16.64,16.67,109600.0,11.9013,11.9084,11.8585,11.8799,109600.0
2011-08-02 12:40:00,16.67,16.7,16.65,16.65,61200.0,11.8799,11.9013,11.8656,11.8656,61200.0
2011-08-02 12:45:00,16.66,16.66,16.59,16.6,118200.0,11.8728,11.8728,11.8229,11.83,118200.0
2011-08-02 12:50:00,16.6,16.62,16.6,16.6,67000.0,11.83,11.8443,11.83,11.83,67000.0
2011-08-02 12:55:00,16.6,16.63,16.59,16.63,61400.0,11.83,11.8514,11.8229,11.8514,61400.0
2011-08-02 13:00:00,16.63,16.67,16.63,16.64,50800.0,11.8514,11.8799,11.8514,11.8585,50800.0
2011-08-02 13:05:00,16.64,16.66,16.61,16.66,58800.0,11.8585,11.8728,11.8371,11.8728,58800.0
2011-08-02 13:10:00,16.66,16.67,16.62,16.63,42800.0,11.8728,11.8799,11.8443,11.8514,42800.0
2011-08-02 13:15:00,16.63,16.66,16.62,16.66,39200.0,11.8514,11.8728,11.8443,11.8728,39200.0
2011-08-02 13:20:00,16.66,16.68,16.66,16.66,45600.0,11.8728,11.887,11.8728,11.8728,45600.0
2011-08-02 13:25:00,16.66,16.68,16.66,16.66,31600.0,11.8728,11.887,11.8728,11.8728,31600.0
2011-08-02 13:30:00,16.66,16.68,16.66,16.67,37000.0,11.8728,11.887,11.8728,11.8799,37000.0
2011-08-02 13:35:00,16.67,16.67,16.6,16.6,137800.0,11.8799,11.8799,11.83,11.83,137800.0
2011-08-02 13:40:00,16.59,16.6,16.55,16.57,92000.0,11.8229,11.83,11.7944,11.8086,92000.0
2011-08-02 13:45:00,16.57,16.59,16.55,16.57,63400.0,11.8086,11.8229,11.7944,11.8086,63400.0
2011-08-02 13:50:00,16.58,16.58,16.55,16.56,104200.0,11.8157,11.8157,11.7944,11.8015,104200.0
2011-08-02 13:55:00,16.55,16.55,16.5,16.52,112600.0,11.7944,11.7944,11.7587,11.773,112600.0
2011-08-02 14:00:00,16.52,16.56,16.52,16.55,62200.0,11.773,11.8015,11.773,11.7944,62200.0
2011-08-02 14:05:00,16.56,16.58,16.55,16.56,61400.0,11.8015,11.8157,11.7944,11.8015,61400.0
2011-08-02 14:10:00,16.56,16.6,16.56,16.6,42600.0,11.8015,11.83,11.8015,11.83,42600.0
2011-08-02 14:15:00,16.6,16.63,16.6,16.63,39200.0,11.83,11.8514,11.83,11.8514,39200.0
2011-08-02 14:20:00,16.64,16.64,16.61,16.61,42600.0,11.8585,11.8585,11.8371,11.8371,42600.0
2011-08-02 14:25:00,16.61,16.61,16.6,16.61,67200.0,11.8371,11.8371,11.83,11.8371,67200.0
2011-08-02 14:30:00,16.61,16.61,16.55,16.57,75400.0,11.8371,11.8371,11.7944,11.8086,75400.0
2011-08-02 14:35:00,16.57,16.61,16.57,16.59,258400.0,11.8086,11.8371,11.8086,11.8229,258400.0
2011-08-02 14:40:00,16.59,16.59,16.55,16.57,124800.0,11.8229,11.8229,11.7944,11.8086,124800.0
2011-08-02 14:45:00,16.57,16.59,16.57,16.59,45400.0,11.8086,11.8229,11.8086,11.8229,45400.0
2011-08-02 14:50:00,16.6,16.62,16.59,16.62,49600.0,11.83,11.8443,11.8229,11.8443,49600.0
2011-08-02 14:55:00,16.62,16.65,16.61,16.62,47200.0,11.8443,11.8656,11.8371,11.8443,47200.0
2011-08-02 15:00:00,16.62,16.64,16.61,16.61,25000.0,11.8443,11.8585,11.8371,11.8371,25000.0
2011-08-02 15:05:00,16.61,16.63,16.61,16.63,53000.0,11.8371,11.8514,11.8371,11.8514,53000.0
2011-08-02 15:10:00,16.63,16.63,16.58,16.59,66200.0,11.8514,11.8514,11.8157,11.8229,66200.0
2011-08-02 15:15:00,16.59,16.61,16.56,16.57,105200.0,11.8229,11.8371,11.8015,11.8086,105200.0
2011-08-02 15:20:00,16.57,16.57,16.53,16.53,61000.0,11.8086,11.8086,11.7801,11.7801,61000.0
2011-08-02 15:25:00,16.53,16.54,16.5,16.53,102800.0,11.7801,11.7872,11.7587,11.7801,102800.0
2011-08-02 15:30:00,16.53,16.54,16.51,16.52,168400.0,11.7801,11.7872,11.7659,11.773,168400.0
2011-08-02 15:35:00,16.53,16.53,16.5,16.5,140400.0,11.7801,11.7801,11.7587,11.7587,140400.0
2011-08-02 15:40:00,16.51,16.51,16.43,16.46,396200.0,11.7659,11.7659,11.7088,11.7302,396200.0
2011-08-02 15:45:00,16.45,16.48,16.43,16.44,392000.0,11.7231,11.7445,11.7088,11.716,392000.0
2011-08-02 15:50:00,16.43,16.45,16.4,16.43,359400.0,11.7088,11.7231,11.6875,11.7088,359400.0
2011-08-02 15:55:00,16.43,16.44,16.4,16.41,356400.0,11.7088,11.716,11.6875,11.6946,356400.0
2011-08-03 09:30:00,16.31,16.38,16.27,16.28,267800.0,11.6233,11.6732,11.5948,11.602,267800.0
2011-08-03 09:35:00,16.27,16.35,16.27,16.28,137400.0,11.5948,11.6518,11.5948,11.602,137400.0
2011-08-03 09:40:00,16.28,16.28,16.2,16.2,217800.0,11.602,11.602,11.5449,11.5449,217800.0
2011-08-03 09:45:00,16.2,16.21,16.17,16.18,207600.0,11.5449,11.5521,11.5236,11.5307,207600.0
2011-08-03 09:50:00,16.18,16.3,16.18,16.29,212000.0,11.5307,11.6162,11.5307,11.6091,212000.0
2011-08-03 09:55:00,16.29,16.33,16.24,16.26,380000.0,11.6091,11.6376,11.5734,11.5877,380000.0
2011-08-03 10:00:00,16.26,16.32,16.22,16.32,222200.0,11.5877,11.6305,11.5592,11.6305,222200.0
2011-08-03 10:05:00,16.32,16.32,16.27,16.3,97400.0,11.6305,11.6305,11.5948,11.6162,97400.0
2011-08-03 10:10:00,16.31,16.34,16.24,16.24,156400.0,11.6233,11.6447,11.5734,11.5734,156400.0
2011-08-03 10:15:00,16.24,16.25,16.2,16.22,168200.0,11.5734,11.5806,11.5449,11.5592,168200.0
2011-08-03 10:20:00,16.23,16.23,16.14,16.16,165000.0,11.5663,11.5663,11.5022,11.5164,165000.0
2011-08-03 10:25:00,16.16,16.24,16.16,16.21,140000.0,11.5164,11.5734,11.5164,11.5521,140000.0
2011-08-03 10:30:00,16.21,16.21,16.09,16.11,158800.0,11.5521,11.5521,11.4665,11.4808,158800.0
2011-08-03 10:35:00,16.11,16.13,16.01,16.06,227600.0,11.4808,11.4951,11.4095,11.4452,227600.0
2011-08-03 10:40:00,16.07,16.11,16.03,16.11,190600.0,11.4523,11.4808,11.4238,11.4808,190600.0
2011-08-03 10:45:00,16.1,16.1,16.0,16.06,166600.0,11.4737,11.4737,11.4024,11.4452,166600.0
2011-08-03 10:50:00,16.05,16.15,16.04,16.14,125200.0,11.438,11.5093,11.4309,11.5022,125200.0
2011-08-03 10:55:00,16.15,16.19,16.11,16.18,163800.0,11.5093,11.5378,11.4808,11.5307,163800.0
2011-08-03 11:00:00,16.18,16.26,16.15,16.24,154200.0,11.5307,11.5877,11.5093,11.5734,154200.0
2011-08-03 11:05:00,16.24,16.25,16.19,16.21,123200.0,11.5734,11.5806,11.5378,11.5521,123200.0
2011-08-03 11:10:00,16.21,16.28,16.2,16.27,103400.0,11.5521,11.602,11.5449,11.5948,103400.0
2011-08-03 11:15:00,16.27,16.38,16.25,16.37,159400.0,11.5948,11.6732,11.5806,11.6661,159400.0
2011-08-03 11:20:00,16.36,16.38,16.33,16.34,93200.0,11.659,11.6732,11.6376,11.6447,93200.0
2011-08-03 11:25:00,16.34,16.35,16.32,16.34,67000.0,11.6447,11.6518,11.6305,11.6447,67000.0
2011-08-03 11:30:00,16.34,16.38,16.33,16.35,117000.0,11.6447,11.6732,11.6376,11.6518,117000.0
2011-08-03 11:35:00,16.35,16.41,16.35,16.39,85200.0,11.6518,11.6946,11.6518,11.6803,85200.0
2011-08-03 11:40:00,16.39,16.39,16.28,16.29,61200.0,11.6803,11.6803,11.602,11.6091,61200.0
2011-08-03 11:45:00,16.29,16.31,16.27,16.29,38800.0,11.6091,11.6233,11.5948,11.6091,38800.0
2011-08-03 11:50:00,16.3,16.34,16.28,16.33,60800.0,11.6162,11.6447,11.602,11.6376,60800.0
2011-08-03 11:55:00,16.33,16.35,16.3,16.3,62000.0,11.6376,11.6518,11.6162,11.6162,62000.0
2011-08-03 12:00:00,16.31,16.32,16.24,16.28,71200.0,11.6233,11.6305,11.5734,11.602,71200.0
2011-08-03 12:05:00,16.28,16.3,16.27,16.3,35000.0,11.602,11.6162,11.5948,11.6162,35000.0
2011-08-03 12:10:00,16.3,16.31,16.29,16.29,19600.0,11.6162,11.6233,11.6091,11.6091,19600.0
2011-08-03 12:15:00,16.29,16.29,16.24,16.24,49200.0,11.6091,11.6091,11.5734,11.5734,49200.0
2011-08-03 12:20:00,16.24,16.24,16.2,16.22,43000.0,11.5734,11.5734,11.5449,11.5592,43000.0
2011-08-03 12:25:00,16.22,16.25,16.22,16.25,38600.0,11.5592,11.5806,11.5592,11.5806,38600.0
2011-08-03 12:30:00,16.25,16.28,16.25,16.26,43200.0,11.5806,11.602,11.5806,11.5877,43200.0
2011-08-03 12:35:00,16.27,16.31,16.27,16.29,30000.0,11.5948,11.6233,11.5948,11.6091,30000.0
2011-08-03 12:40:00,16.3,16.3,16.25,16.28,39800.0,11.6162,11.6162,11.5806,11.602,39800.0
2011-08-03 12:45:00,16.27,16.28,16.27,16.28,26800.0,11.5948,11.602,11.5948,11.602,26800.0
2011-08-03 12:50:00,16.29,16.33,16.29,16.3,45800.0,11.6091,11.6376,11.6091,11.6162,45800.0
2011-08-03 12:55:00,16.3,16.3,16.28,16.29,22000.0,11.6162,11.6162,11.602,11.6091,22000.0
2011-08-03 13:00:00,16.29,16.3,16.25,16.25,34400.0,11.6091,11.6162,11.5806,11.5806,34400.0
2011-08-03 13:05:00,16.25,16.27,16.24,16.24,37000.0,11.5806,11.5948,11.5734,11.5734,37000.0
2011-08-03 13:10:00,16.24,16.27,16.23,16.25,43000.0,11.5734,11.5948,11.5663,11.5806,43000.0
2011-08-03 13:15:00,16.25,16.28,16.25,16.25,42000.0,11.5806,11.602,11.5806,11.5806,42000.0
2011-08-03 13:20:00,16.25,16.31,16.24,16.31,43200.0,11.5806,11.6233,11.5734,11.6233,43200.0
2011-08-03 13:25:00,16.31,16.32,16.28,16.32,49200.0,11.6233,11.6305,11.602,11.6305,49200.0
2011-08-03 13:30:00,16.33,16.39,16.32,16.39,58800.0,11.6376,11.6803,11.6305,11.6803,58800.0
2011-08-03 13:35:00,16.38,16.4,16.36,16.4,55200.0,11.6732,11.6875,11.659,11.6875,55200.0
2011-08-03 13:40:00,16.4,16.44,16.38,16.4,129600.0,11.6875,11.716,11.6732,11.6875,129600.0
2011-08-03 13:45:00,16.41,16.45,16.41,16.41,101600.0,11.6946,11.7231,11.6946,11.6946,101600.0
2011-08-03 13:50:00,16.41,16.43,16.39,16.42,54600.0,11.6946,11.7088,11.6803,11.7017,54600.0
2011-08-03 13:55:00,16.42,16.43,16.39,16.4,64600.0,11.7017,11.7088,11.6803,11.6875,64600.0
2011-08-03 14:00:00,16.4,16.47,16.4,16.47,82400.0,11.6875,11.7374,11.6875,11.7374,82400.0
2011-08-03 14:05:00,16.47,16.47,16.43,16.43,72800.0,11.7374,11.7374,11.7088,11.7088,72800.0
2011-08-03 14:10:00,16.44,16.49,16.44,16.48,49800.0,11.716,11.7516,11.716,11.7445,49800.0
2011-08-03 14:15:00,16.48,16.49,16.43,16.43,58400.0,11.7445,11.7516,11.7088,11.7088,58400.0
2011-08-03 14:20:00,16.43,16.46,16.42,16.44,76000.0,11.7088,11.7302,11.7017,11.716,76000.0
2011-08-03 14:25:00,16.43,16.45,16.4,16.4,55800.0,11.7088,11.7231,11.6875,11.6875,55800.0
2011-08-03 14:30:00,16.41,16.42,16.39,16.4,50000.0,11.6946,11.7017,11.6803,11.6875,50000.0
2011-08-03 14:35:00,16.4,16.42,16.39,16.42,38000.0,11.6875,11.7017,11.6803,11.7017,38000.0
2011-08-03 14:40:00,16.42,16.44,16.42,16.43,49200.0,11.7017,11.716,11.7017,11.7088,49200.0
2011-08-03 14:45:00,16.42,16.44,16.4,16.44,54800.0,11.7017,11.716,11.6875,11.716,54800.0
2011-08-03 14:50:00,16.44,16.45,16.42,16.45,35600.0,11.716,11.7231,11.7017,11.7231,35600.0
2011-08-03 14:55:00,16.45,16.48,16.44,16.47,49600.0,11.7231,11.7445,11.716,11.7374,49600.0
2011-08-03 15:00:00,16.47,16.5,16.47,16.5,52800.0,11.7374,11.7587,11.7374,11.7587,52800.0
2011-08-03 15:05:00,16.5,16.5,16.43,16.44,73400.0,11.7587,11.7587,11.7088,11.716,73400.0
2011-08-03 15:10:00,16.44,16.48,16.44,16.45,42200.0,11.716,11.7445,11.716,11.7231,42200.0
2011-08-03 15:15:00,16.45,16.52,16.45,16.5,141600.0,11.7231,11.773,11.7231,11.7587,141600.0
2011-08-03 15:20:00,16.5,16.54,16.5,16.54,100400.0,11.7587,11.7872,11.7587,11.7872,100400.0
2011-08-03 15:25:00,16.54,16.55,16.51,16.52,94600.0,11.7872,11.7944,11.7659,11.773,94600.0
2011-08-03 15:30:00,16.53,16.53,16.49,16.5,77400.0,11.7801,11.7801,11.7516,11.7587,77400.0
2011-08-03 15:35:00,16.5,16.52,16.49,16.52,91800.0,11.7587,11.773,11.7516,11.773,91800.0
2011-08-03 15:40:00,16.51,16.55,16.5,16.54,166400.0,11.7659,11.7944,11.7587,11.7872,166400.0
2011-08-03 15:45:00,16.54,16.56,16.52,16.53,147600.0,11.7872,11.8015,11.773,11.7801,147600.0
2011-08-03 15:50:00,16.53,16.57,16.53,16.54,292600.0,11.7801,11.8086,11.7801,11.7872,292600.0
2011-08-03 15:55:00,16.54,16.56,16.54,16.54,165600.0,11.7872,11.8015,11.7872,11.7872,165600.0
2011-08-04 09:30:00,16.27,16.33,16.22,16.32,160800.0,11.5948,11.6376,11.5592,11.6305,160800.0
2011-08-04 09:35:00,16.33,16.34,16.25,16.29,126800.0,11.6376,11.6447,11.5806,11.6091,126800.0
2011-08-04 09:40:00,16.28,16.31,16.24,16.25,137000.0,11.602,11.6233,11.5734,11.5806,137000.0
2011-08-04 09:45:00,16.25,16.34,16.24,16.24,134200.0,11.5806,11.6447,11.5734,11.5734,134200.0
2011-08-04 09:50:00,16.24,16.28,16.2,16.26,73800.0,11.5734,11.602,11.5449,11.5877,73800.0
2011-08-04 09:55:00,16.25,16.29,16.25,16.27,82000.0,11.5806,11.6091,11.5806,11.5948,82000.0
2011-08-04 10:00:00,16.27,16.3,16.25,16.25,101200.0,11.5948,11.6162,11.5806,11.5806,101200.0
2011-08-04 10:05:00,16.25,16.31,16.24,16.26,103600.0,11.5806,11.6233,11.5734,11.5877,103600.0
2011-08-04 10:10:00,16.25,16.27,16.24,16.27,98600.0,11.5806,11.5948,11.5734,11.5948,98600.0
2011-08-04 10:15:00,16.27,16.27,16.23,16.23,167600.0,11.5948,11.5948,11.5663,11.5663,167600.0
2011-08-04 10:20:00,16.23,16.26,16.22,16.24,118200.0,11.5663,11.5877,11.5592,11.5734,118200.0
2011-08-04 10:25:00,16.24,16.3,16.24,16.29,131800.0,11.5734,11.6162,11.5734,11.6091,131800.0
2011-08-04 10:30:00,16.29,16.36,16.29,16.33,100200.0,11.6091,11.659,11.6091,11.6376,100200.0
2011-08-04 10:35:00,16.33,16.35,16.27,16.31,88800.0,11.6376,11.6518,11.5948,11.6233,88800.0
2011-08-04 10:40:00,16.31,16.31,16.23,16.25,122600.0,11.6233,11.6233,11.5663,11.5806,122600.0
2011-08-04 10:45:00,16.25,16.28,16.22,16.27,197200.0,11.5806,11.602,11.5592,11.5948,197200.0
2011-08-04 10:50:00,16.27,16.29,16.21,16.22,129000.0,11.5948,11.6091,11.5521,11.5592,129000.0
2011-08-04 10:55:00,16.22,16.22,16.18,16.22,144000.0,11.5592,11.5592,11.5307,11.5592,144000.0
2011-08-04 11:00:00,16.22,16.23,16.17,16.22,223600.0,11.5592,11.5663,11.5236,11.5592,223600.0
2011-08-04 11:05:00,16.22,16.25,16.18,16.22,101200.0,11.5592,11.5806,11.5307,11.5592,101200.0
2011-08-04 11:10:00,16.22,16.24,16.18,16.23,71600.0,11.5592,11.5734,11.5307,11.5663,71600.0
2011-08-04 11:15:00,16.23,16.26,16.22,16.25,61400.0,11.5663,11.5877,11.5592,11.5806,61400.0
2011-08-04 11:20:00,16.25,16.25,16.17,16.17,93200.0,11.5806,11.5806,11.5236,11.5236,93200.0
2011-08-04 11:25:00,16.17,16.18,16.11,16.13,151800.0,11.5236,11.5307,11.4808,11.4951,151800.0
2011-08-04 11:30:00,16.14,16.22,16.14,16.22,77400.0,11.5022,11.5592,11.5022,11.5592,77400.0
2011-08-04 11:35:00,16.21,16.24,16.2,16.24,50400.0,11.5521,11.5734,11.5449,11.5734,50400.0
2011-08-04 11:40:00,16.24,16.24,16.16,16.18,62600.0,11.5734,11.5734,11.5164,11.5307,62600.0
2011-08-04 11:45:00,16.18,16.19,16.1,16.11,184600.0,11.5307,11.5378,11.4737,11.4808,184600.0
2011-08-04 11:50:00,16.11,16.17,16.1,16.17,132200.0,11.4808,11.5236,11.4737,11.5236,132200.0
2011-08-04 11:55:00,16.16,16.19,16.15,16.18,75400.0,11.5164,11.5378,11.5093,11.5307,75400.0
2011-08-04 12:00:00,16.18,16.18,16.14,16.18,56400.0,11.5307,11.5307,11.5022,11.5307,56400.0
2011-08-04 12:05:00,16.18,16.18,16.13,16.15,67800.0,11.5307,11.5307,11.4951,11.5093,67800.0
2011-08-04 12:10:00,16.15,16.21,16.14,16.18,67200.0,11.5093,11.5521,11.5022,11.5307,67200.0
2011-08-04 12:15:00,16.18,16.18,16.16,16.17,73000.0,11.5307,11.5307,11.5164,11.5236,73000.0
2011-08-04 12:20:00,16.17,16.22,16.16,16.19,99400.0,11.5236,11.5592,11.5164,11.5378,99400.0
2011-08-04 12:25:00,16.18,16.23,16.18,16.21,72400.0,11.5307,11.5663,11.5307,11.5521,72400.0
2011-08-04 12:30:00,16.21,16.27,16.21,16.26,60000.0,11.5521,11.5948,11.5521,11.5877,60000.0
2011-08-04 12:35:00,16.26,16.26,16.22,16.25,46200.0,11.5877,11.5877,11.5592,11.5806,46200.0
2011-08-04 12:40:00,16.25,16.27,16.24,16.27,37800.0,11.5806,11.5948,11.5734,11.5948,37800.0
2011-08-04 12:45:00,16.27,16.31,16.27,16.31,27200.0,11.5948,11.6233,11.5948,11.6233,27200.0
2011-08-04 12:50:00,16.3,16.3,16.26,16.27,46600.0,11.6162,11.6162,11.5877,11.5948,46600.0
2011-08-04 12:55:00,16.28,16.29,16.24,16.25,75600.0,11.602,11.6091,11.5734,11.5806,75600.0
2011-08-04 13:00:00,16.25,16.29,16.23,16.24,91000.0,11.5806,11.6091,11.5663,11.5734,91000.0
2011-08-04 13:05:00,16.25,16.3,16.25,16.29,52600.0,11.5806,11.6162,11.5806,11.6091,52600.0
2011-08-04 13:10:00,16.29,16.29,16.21,16.24,44800.0,11.6091,11.6091,11.5521,11.5734,44800.0
2011-08-04 13:15:00,16.23,16.25,16.22,16.24,34600.0,11.5663,11.5806,11.5592,11.5734,34600.0
2011-08-04 13:20:00,16.24,16.27,16.23,16.24,37400.0,11.5734,11.5948,11.5663,11.5734,37400.0
2011-08-04 13:25:00,16.24,16.28,16.24,16.26,25800.0,11.5734,11.602,11.5734,11.5877,25800.0
2011-08-04 13:30:00,16.26,16.26,16.2,16.21,45800.0,11.5877,11.5877,11.5449,11.5521,45800.0
2011-08-04 13:35:00,16.2,16.21,16.18,16.21,51200.0,11.5449,11.5521,11.5307,11.5521,51200.0
2011-08-04 13:40:00,16.21,16.22,16.16,16.17,64000.0,11.5521,11.5592,11.5164,11.5236,64000.0
2011-08-04 13:45:00,16.16,16.16,16.13,16.16,66400.0,11.5164,11.5164,11.4951,11.5164,66400.0
2011-08-04 13:50:00,16.16,16.18,16.15,16.17,65600.0,11.5164,11.5307,11.5093,11.5236,65600.0
2011-08-04 13:55:00,16.17,16.2,16.15,16.16,81400.0,11.5236,11.5449,11.5093,11.5164,81400.0
2011-08-04 14:00:00,16.17,16.17,16.1,16.16,70000.0,11.5236,11.5236,11.4737,11.5164,70000.0
2011-08-04 14:05:00,16.15,16.15,16.11,16.14,68600.0,11.5093,11.5093,11.4808,11.5022,68600.0
2011-08-04 14:10:00,16.14,16.14,16.08,16.1,53600.0,11.5022,11.5022,11.4594,11.4737,53600.0
2011-08-04 14:15:00,16.09,16.11,16.06,16.08,109000.0,11.4665,11.4808,11.4452,11.4594,109000.0
2011-08-04 14:20:00,16.07,16.08,16.02,16.03,203600.0,11.4523,11.4594,11.4167,11.4238,203600.0
2011-08-04 14:25:00,16.03,16.03,15.99,16.02,157000.0,11.4238,11.4238,11.3953,11.4167,157000.0
2011-08-04 14:30:00,16.02,16.07,16.01,16.06,119600.0,11.4167,11.4523,11.4095,11.4452,119600.0
2011-08-04 14:35:00,16.06,16.09,16.06,16.09,132800.0,11.4452,11.4665,11.4452,11.4665,132800.0
2011-08-04 14:40:00,16.09,16.12,16.08,16.1,78600.0,11.4665,11.4879,11.4594,11.4737,78600.0
2011-08-04 14:45:00,16.1,16.14,16.09,16.11,57200.0,11.4737,11.5022,11.4665,11.4808,57200.0
2011-08-04 14:50:00,16.11,16.14,16.11,16.13,56000.0,11.4808,11.5022,11.4808,11.4951,56000.0
2011-08-04 14:55:00,16.12,16.15,16.11,16.13,167800.0,11.4879,11.5093,11.4808,11.4951,167800.0
2011-08-04 15:00:00,16.13,16.13,16.11,16.11,147400.0,11.4951,11.4951,11.4808,11.4808,147400.0
2011-08-04 15:05:00,16.12,16.18,16.11,16.17,236800.0,11.4879,11.5307,11.4808,11.5236,236800.0
2011-08-04 15:10:00,16.17,16.18,16.12,16.13,87000.0,11.5236,11.5307,11.4879,11.4951,87000.0
2011-08-04 15:15:00,16.13,16.13,16.07,16.09,116000.0,11.4951,11.4951,11.4523,11.4665,116000.0
2011-08-04 15:20:00,16.08,16.09,16.05,16.07,158800.0,11.4594,11.4665,11.438,11.4523,158800.0
2011-08-04 15:25:00,16.07,16.1,16.05,16.05,305800.0,11.4523,11.4737,11.438,11.438,305800.0
2011-08-04 15:30:00,16.05,16.06,16.03,16.05,188600.0,11.438,11.4452,11.4238,11.438,188600.0
2011-08-04 15:35:00,16.05,16.08,16.03,16.05,174800.0,11.438,11.4594,11.4238,11.438,174800.0
2011-08-04 15:40:00,16.05,16.06,15.97,15.99,272200.0,11.438,11.4452,11.381,11.3953,272200.0
2011-08-04 15:45:00,15.99,16.03,15.98,16.0,295000.0,11.3953,11.4238,11.3882,11.4024,295000.0
2011-08-04 15:50:00,16.0,16.0,15.92,15.95,546600.0,11.4024,11.4024,11.3454,11.3668,546600.0
2011-08-04 15:55:00,15.95,15.96,15.88,15.88,354600.0,11.3668,11.3739,11.3169,11.3169,354600.0
2011-08-05 09:30:00,16.04,16.25,15.92,16.0,152000.0,11.4309,11.5806,11.3454,11.4024,152000.0
2011-08-05 09:35:00,16.0,16.05,15.95,15.97,68200.0,11.4024,11.438,11.3668,11.381,68200.0
2011-08-05 09:40:00,15.97,15.97,15.84,15.86,95400.0,11.381,11.381,11.2884,11.3026,95400.0
2011-08-05 09:45:00,15.86,15.91,15.83,15.83,151400.0,11.3026,11.3383,11.2813,11.2813,151400.0
2011-08-05 09:50:00,15.83,15.85,15.63,15.67,214200.0,11.2813,11.2955,11.1387,11.1672,214200.0
2011-08-05 09:55:00,15.67,15.8,15.59,15.67,276400.0,11.1672,11.2599,11.1102,11.1672,276400.0
2011-08-05 10:00:00,15.67,15.76,15.63,15.72,198000.0,11.1672,11.2314,11.1387,11.2029,198000.0
2011-08-05 10:05:00,15.71,15.87,15.71,15.86,186200.0,11.1957,11.3098,11.1957,11.3026,186200.0
2011-08-05 10:10:00,15.87,15.87,15.77,15.84,207600.0,11.3098,11.3098,11.2385,11.2884,207600.0
2011-08-05 10:15:00,15.84,16.07,15.83,16.0,226600.0,11.2884,11.4523,11.2813,11.4024,226600.0
2011-08-05 10:20:00,16.0,16.04,15.96,16.04,239600.0,11.4024,11.4309,11.3739,11.4309,239600.0
2011-08-05 10:25:00,16.04,16.06,15.98,15.99,184000.0,11.4309,11.4452,11.3882,11.3953,184000.0
2011-08-05 10:30:00,15.99,15.99,15.8,15.81,223600.0,11.3953,11.3953,11.2599,11.267,223600.0
2011-08-05 10:35:00,15.81,15.87,15.78,15.83,142200.0,11.267,11.3098,11.2456,11.2813,142200.0
2011-08-05 10:40:00,15.83,15.84,15.78,15.79,142800.0,11.2813,11.2884,11.2456,11.2528,142800.0
2011-08-05 10:45:00,15.79,15.81,15.72,15.76,183200.0,11.2528,11.267,11.2029,11.2314,183200.0
2011-08-05 10:50:00,15.76,15.78,15.7,15.78,202200.0,11.2314,11.2456,11.1886,11.2456,202200.0
2011-08-05 10:55:00,15.78,15.78,15.7,15.77,78400.0,11.2456,11.2456,11.1886,11.2385,78400.0
2011-08-05 11:00:00,15.76,15.77,15.65,15.65,100200.0,11.2314,11.2385,11.153,11.153,100200.0
2011-08-05 11:05:00,15.65,15.66,15.59,15.61,153600.0,11.153,11.1601,11.1102,11.1245,153600.0
2011-08-05 11:10:00,15.61,15.63,15.52,15.52,209400.0,11.1245,11.1387,11.0603,11.0603,209400.0
2011-08-05 11:15:00,15.52,15.55,15.43,15.47,288000.0,11.0603,11.0817,10.9962,11.0247,288000.0
2011-08-05 11:20:00,15.47,15.47,15.38,15.46,108000.0,11.0247,11.0247,10.9606,11.0176,108000.0
2011-08-05 11:25:00,15.45,15.59,15.44,15.49,205400.0,11.0105,11.1102,11.0033,11.039,205400.0
2011-08-05 11:30:00,15.49,15.52,15.46,15.51,160200.0,11.039,11.0603,11.0176,11.0532,160200.0
2011-08-05 11:35:00,15.51,15.54,15.43,15.43,157800.0,11.0532,11.0746,10.9962,10.9962,157800.0
2011-08-05 11:40:00,15.43,15.46,15.36,15.44,143200.0,10.9962,11.0176,10.9463,11.0033,143200.0
2011-08-05 11:45:00,15.44,15.44,15.29,15.29,168800.0,11.0033,11.0033,10.8964,10.8964,168800.0
2011-08-05 11:50:00,15.3,15.34,15.28,15.29,102600.0,10.9036,10.9321,10.8893,10.8964,102600.0
2011-08-05 11:55:00,15.28,15.29,15.17,15.26,189800.0,10.8893,10.8964,10.8109,10.875,189800.0
2011-08-05 12:00:00,15.27,15.29,15.22,15.27,134400.0,10.8822,10.8964,10.8465,10.8822,134400.0
2011-08-05 12:05:00,15.26,15.3,15.23,15.3,239600.0,10.875,10.9036,10.8537,10.9036,239600.0
2011-08-05 12:10:00,15.29,15.43,15.29,15.43,218600.0,10.8964,10.9962,10.8964,10.9962,218600.0
2011-08-05 12:15:00,15.43,15.58,15.42,15.48,191000.0,10.9962,11.1031,10.9891,11.0318,191000.0
2011-08-05 12:20:00,15.48,15.52,15.42,15.51,135200.0,11.0318,11.0603,10.9891,11.0532,135200.0
2011-08-05 12:25:00,15.52,15.52,15.41,15.43,144600.0,11.0603,11.0603,10.9819,10.9962,144600.0
2011-08-05 12:30:00,15.43,15.53,15.41,15.52,195000.0,10.9962,11.0675,10.9819,11.0603,195000.0
2011-08-05 12:35:00,15.52,15.69,15.49,15.64,174800.0,11.0603,11.1815,11.039,11.1459,174800.0
2011-08-05 12:40:00,15.64,15.79,15.55,15.77,221600.0,11.1459,11.2528,11.0817,11.2385,221600.0
2011-08-05 12:45:00,15.77,15.84,15.72,15.78,131600.0,11.2385,11.2884,11.2029,11.2456,131600.0
2011-08-05 12:50:00,15.79,15.84,15.72,15.76,118600.0,11.2528,11.2884,11.2029,11.2314,118600.0
2011-08-05 12:55:00,15.76,15.81,15.74,15.78,122200.0,11.2314,11.267,11.2171,11.2456,122200.0
2011-08-05 13:00:00,15.78,15.85,15.71,15.71,97400.0,11.2456,11.2955,11.1957,11.1957,97400.0
2011-08-05 13:05:00,15.72,15.77,15.63,15.72,140200.0,11.2029,11.2385,11.1387,11.2029,140200.0
2011-08-05 13:10:00,15.73,15.77,15.7,15.74,107400.0,11.21,11.2385,11.1886,11.2171,107400.0
2011-08-05 13:15:00,15.74,15.8,15.73,15.79,144200.0,11.2171,11.2599,11.21,11.2528,144200.0
2011-08-05 13:20:00,15.79,15.85,15.79,15.8,51800.0,11.2528,11.2955,11.2528,11.2599,51800.0
2011-08-05 13:25:00,15.79,15.79,15.72,15.74,57800.0,11.2528,11.2528,11.2029,11.2171,57800.0
2011-08-05 13:30:00,15.74,15.78,15.71,15.73,99400.0,11.2171,11.2456,11.1957,11.21,99400.0
2011-08-05 13:35:00,15.73,15.74,15.68,15.71,111600.0,11.21,11.2171,11.1744,11.1957,111600.0
2011-08-05 13:40:00,15.71,15.74,15.65,15.74,111200.0,11.1957,11.2171,11.153,11.2171,111200.0
2011-08-05 13:45:00,15.74,15.75,15.67,15.75,94000.0,11.2171,11.2242,11.1672,11.2242,94000.0
2011-08-05 13:50:00,15.74,15.83,15.73,15.79,166800.0,11.2171,11.2813,11.21,11.2528,166800.0
2011-08-05 13:55:00,15.79,15.81,15.72,15.78,144000.0,11.2528,11.267,11.2029,11.2456,144000.0
2011-08-05 14:00:00,15.78,15.78,15.71,15.74,125200.0,11.2456,11.2456,11.1957,11.2171,125200.0
2011-08-05 14:05:00,15.74,15.74,15.64,15.65,79800.0,11.2171,11.2171,11.1459,11.153,79800.0
2011-08-05 14:10:00,15.65,15.66,15.6,15.65,93800.0,11.153,11.1601,11.1173,11.153,93800.0
2011-08-05 14:15:00,15.65,15.69,15.61,15.69,105400.0,11.153,11.1815,11.1245,11.1815,105400.0
2011-08-05 14:20:00,15.68,15.72,15.66,15.68,70400.0,11.1744,11.2029,11.1601,11.1744,70400.0
2011-08-05 14:25:00,15.68,15.69,15.65,15.68,68400.0,11.1744,11.1815,11.153,11.1744,68400.0
2011-08-05 14:30:00,15.68,15.7,15.65,15.68,78400.0,11.1744,11.1886,11.153,11.1744,78400.0
2011-08-05 14:35:00,15.68,15.74,15.68,15.74,69000.0,11.1744,11.2171,11.1744,11.2171,69000.0
2011-08-05 14:40:00,15.74,15.74,15.7,15.72,120000.0,11.2171,11.2171,11.1886,11.2029,120000.0
2011-08-05 14:45:00,15.72,15.72,15.62,15.62,81400.0,11.2029,11.2029,11.1316,11.1316,81400.0
2011-08-05 14:50:00,15.63,15.63,15.55,15.59,115600.0,11.1387,11.1387,11.0817,11.1102,115600.0
2011-08-05 14:55:00,15.6,15.61,15.55,15.58,124800.0,11.1173,11.1245,11.0817,11.1031,124800.0
2011-08-05 15:00:00,15.58,15.61,15.49,15.53,153600.0,11.1031,11.1245,11.039,11.0675,153600.0
2011-08-05 15:05:00,15.53,15.53,15.4,15.44,175800.0,11.0675,11.0675,10.9748,11.0033,175800.0
2011-08-05 15:10:00,15.44,15.5,15.39,15.48,178400.0,11.0033,11.0461,10.9677,11.0318,178400.0
2011-08-05 15:15:00,15.48,15.53,15.47,15.49,142600.0,11.0318,11.0675,11.0247,11.039,142600.0
2011-08-05 15:20:00,15.49,15.58,15.48,15.56,125200.0,11.039,11.1031,11.0318,11.0888,125200.0
2011-08-05 15:25:00,15.56,15.57,15.46,15.46,148600.0,11.0888,11.096,11.0176,11.0176,148600.0
2011-08-05 15:30:00,15.46,15.55,15.46,15.53,189000.0,11.0176,11.0817,11.0176,11.0675,189000.0
2011-08-05 15:35:00,15.53,15.61,15.51,15.61,266400.0,11.0675,11.1245,11.0532,11.1245,266400.0
2011-08-05 15:40:00,15.61,15.63,15.59,15.63,194400.0,11.1245,11.1387,11.1102,11.1387,194400.0
2011-08-05 15:45:00,15.62,15.62,15.55,15.59,226800.0,11.1316,11.1316,11.0817,11.1102,226800.0
2011-08-05 15:50:00,15.58,15.62,15.57,15.62,222400.0,11.1031,11.1316,11.096,11.1316,222400.0
2011-08-05 15:55:00,15.62,15.62,15.58,15.62,367600.0,11.1316,11.1316,11.1031,11.1316,367600.0
2011-08-08 09:30:00,15.22,15.3,15.13,15.3,245000.0,10.8465,10.9036,10.7824,10.9036,245000.0
2011-08-08 09:35:00,15.3,15.5,15.29,15.49,143600.0,10.9036,11.0461,10.8964,11.039,143600.0
2011-08-08 09:40:00,15.49,15.55,15.44,15.47,180200.0,11.039,11.0817,11.0033,11.0247,180200.0
2011-08-08 09:45:00,15.47,15.47,15.37,15.4,145800.0,11.0247,11.0247,10.9534,10.9748,145800.0
2011-08-08 09:50:00,15.4,15.46,15.37,15.38,185200.0,10.9748,11.0176,10.9534,10.9606,185200.0
2011-08-08 09:55:00,15.38,15.46,15.2,15.42,146800.0,10.9606,11.0176,10.8323,10.9891,146800.0
2011-08-08 10:00:00,15.42,15.47,15.4,15.43,158400.0,10.9891,11.0247,10.9748,10.9962,158400.0
2011-08-08 10:05:00,15.43,15.49,15.43,15.46,109800.0,10.9962,11.039,10.9962,11.0176,109800.0
2011-08-08 10:10:00,15.46,15.48,15.38,15.38,129600.0,11.0176,11.0318,10.9606,10.9606,129600.0
2011-08-08 10:15:00,15.38,15.38,15.26,15.31,197800.0,10.9606,10.9606,10.875,10.9107,197800.0
2011-08-08 10:20:00,15.31,15.34,15.24,15.24,101200.0,10.9107,10.9321,10.8608,10.8608,101200.0
2011-08-08 10:25:00,15.24,15.24,15.14,15.16,180800.0,10.8608,10.8608,10.7895,10.8038,180800.0
2011-08-08 10:30:00,15.17,15.22,15.15,15.19,207800.0,10.8109,10.8465,10.7967,10.8252,207800.0
2011-08-08 10:35:00,15.2,15.2,15.1,15.2,179800.0,10.8323,10.8323,10.761,10.8323,179800.0
2011-08-08 10:40:00,15.21,15.26,15.18,15.21,139200.0,10.8394,10.875,10.818,10.8394,139200.0
2011-08-08 10:45:00,15.21,15.29,15.14,15.29,159200.0,10.8394,10.8964,10.7895,10.8964,159200.0
2011-08-08 10:50:00,15.29,15.32,15.26,15.31,113400.0,10.8964,10.9178,10.875,10.9107,113400.0
2011-08-08 10:55:00,15.31,15.31,15.25,15.27,120200.0,10.9107,10.9107,10.8679,10.8822,120200.0
2011-08-08 11:00:00,15.26,15.34,15.22,15.34,121600.0,10.875,10.9321,10.8465,10.9321,121600.0
2011-08-08 11:05:00,15.34,15.49,15.34,15.47,122400.0,10.9321,11.039,10.9321,11.0247,122400.0
2011-08-08 11:10:00,15.47,15.51,15.46,15.46,121000.0,11.0247,11.0532,11.0176,11.0176,121000.0
2011-08-08 11:15:00,15.46,15.47,15.41,15.46,133800.0,11.0176,11.0247,10.9819,11.0176,133800.0
2011-08-08 11:20:00,15.47,15.47,15.4,15.42,57600.0,11.0247,11.0247,10.9748,10.9891,57600.0
2011-08-08 11:25:00,15.43,15.45,15.37,15.43,65600.0,10.9962,11.0105,10.9534,10.9962,65600.0
2011-08-08 11:30:00,15.43,15.43,15.33,15.37,96600.0,10.9962,10.9962,10.9249,10.9534,96600.0
2011-08-08 11:35:00,15.37,15.38,15.35,15.37,83600.0,10.9534,10.9606,10.9392,10.9534,83600.0
2011-08-08 11:40:00,15.37,15.44,15.36,15.37,121800.0,10.9534,11.0033,10.9463,10.9534,121800.0
2011-08-08 11:45:00,15.37,15.46,15.36,15.46,70800.0,10.9534,11.0176,10.9463,11.0176,70800.0
2011-08-08 11:50:00,15.46,15.5,15.44,15.49,71200.0,11.0176,11.0461,11.0033,11.039,71200.0
2011-08-08 11:55:00,15.49,15.51,15.44,15.44,66600.0,11.039,11.0532,11.0033,11.0033,66600.0
2011-08-08 12:00:00,15.44,15.44,15.36,15.36,64000.0,11.0033,11.0033,10.9463,10.9463,64000.0
2011-08-08 12:05:00,15.36,15.4,15.34,15.39,40200.0,10.9463,10.9748,10.9321,10.9677,40200.0
2011-08-08 12:10:00,15.4,15.43,15.38,15.4,35600.0,10.9748,10.9962,10.9606,10.9748,35600.0
2011-08-08 12:15:00,15.4,15.4,15.31,15.35,76400.0,10.9748,10.9748,10.9107,10.9392,76400.0
2011-08-08 12:20:00,15.33,15.42,15.31,15.4,53800.0,10.9249,10.9891,10.9107,10.9748,53800.0
2011-08-08 12:25:00,15.4,15.41,15.36,15.36,30800.0,10.9748,10.9819,10.9463,10.9463,30800.0
2011-08-08 12:30:00,15.36,15.38,15.35,15.37,58000.0,10.9463,10.9606,10.9392,10.9534,58000.0
2011-08-08 12:35:00,15.37,15.39,15.35,15.37,59000.0,10.9534,10.9677,10.9392,10.9534,59000.0
2011-08-08 12:40:00,15.37,15.44,15.36,15.41,80600.0,10.9534,11.0033,10.9463,10.9819,80600.0
2011-08-08 12:45:00,15.41,15.46,15.4,15.46,174600.0,10.9819,11.0176,10.9748,11.0176,174600.0
2011-08-08 12:50:00,15.46,15.48,15.44,15.45,94000.0,11.0176,11.0318,11.0033,11.0105,94000.0
2011-08-08 12:55:00,15.46,15.47,15.45,15.45,76800.0,11.0176,11.0247,11.0105,11.0105,76800.0
2011-08-08 13:00:00,15.45,15.52,15.45,15.47,73800.0,11.0105,11.0603,11.0105,11.0247,73800.0
2011-08-08 13:05:00,15.47,15.48,15.44,15.45,57600.0,11.0247,11.0318,11.0033,11.0105,57600.0
2011-08-08 13:10:00,15.45,15.47,15.4,15.41,78600.0,11.0105,11.0247,10.9748,10.9819,78600.0
2011-08-08 13:15:00,15.4,15.43,15.38,15.42,100800.0,10.9748,10.9962,10.9606,10.9891,100800.0
2011-08-08 13:20:00,15.41,15.48,15.4,15.47,114200.0,10.9819,11.0318,10.9748,11.0247,114200.0
2011-08-08 13:25:00,15.47,15.49,15.45,15.45,83200.0,11.0247,11.039,11.0105,11.0105,83200.0
2011-08-08 13:30:00,15.45,15.47,15.42,15.44,75000.0,11.0105,11.0247,10.9891,11.0033,75000.0
2011-08-08 13:35:00,15.43,15.44,15.35,15.36,129400.0,10.9962,11.0033,10.9392,10.9463,129400.0
2011-08-08 13:40:00,15.36,15.38,15.32,15.33,68600.0,10.9463,10.9606,10.9178,10.9249,68600.0
2011-08-08 13:45:00,15.33,15.34,15.28,15.31,104600.0,10.9249,10.9321,10.8893,10.9107,104600.0
2011-08-08 13:50:00,15.31,15.4,15.29,15.37,77000.0,10.9107,10.9748,10.8964,10.9534,77000.0
2011-08-08 13:55:00,15.37,15.38,15.29,15.3,90600.0,10.9534,10.9606,10.8964,10.9036,90600.0
2011-08-08 14:00:00,15.29,15.38,15.27,15.38,125400.0,10.8964,10.9606,10.8822,10.9606,125400.0
2011-08-08 14:05:00,15.38,15.38,15.28,15.3,140400.0,10.9606,10.9606,10.8893,10.9036,140400.0
2011-08-08 14:10:00,15.31,15.35,15.28,15.28,103600.0,10.9107,10.9392,10.8893,10.8893,103600.0
2011-08-08 14:15:00,15.28,15.29,15.22,15.28,103800.0,10.8893,10.8964,10.8465,10.8893,103800.0
2011-08-08 14:20:00,15.28,15.29,15.17,15.19,101800.0,10.8893,10.8964,10.8109,10.8252,101800.0
2011-08-08 14:25:00,15.19,15.24,15.1,15.19,382000.0,10.8252,10.8608,10.761,10.8252,382000.0
2011-08-08 14:30:00,15.2,15.3,15.19,15.28,152800.0,10.8323,10.9036,10.8252,10.8893,152800.0
2011-08-08 14:35:00,15.28,15.3,15.22,15.25,171200.0,10.8893,10.9036,10.8465,10.8679,171200.0
2011-08-08 14:40:00,15.26,15.33,15.24,15.28,83200.0,10.875,10.9249,10.8608,10.8893,83200.0
2011-08-08 14:45:00,15.28,15.31,15.23,15.24,164600.0,10.8893,10.9107,10.8537,10.8608,164600.0
2011-08-08 14:50:00,15.24,15.26,15.2,15.2,248600.0,10.8608,10.875,10.8323,10.8323,248600.0
2011-08-08 14:55:00,15.2,15.2,15.15,15.18,397000.0,10.8323,10.8323,10.7967,10.818,397000.0
2011-08-08 15:00:00,15.18,15.19,15.14,15.16,310200.0,10.818,10.8252,10.7895,10.8038,310200.0
2011-08-08 15:05:00,15.17,15.26,15.15,15.26,183400.0,10.8109,10.875,10.7967,10.875,183400.0
2011-08-08 15:10:00,15.27,15.34,15.22,15.34,109800.0,10.8822,10.9321,10.8465,10.9321,109800.0
2011-08-08 15:15:00,15.34,15.46,15.31,15.4,216600.0,10.9321,11.0176,10.9107,10.9748,216600.0
2011-08-08 15:20:00,15.41,15.42,15.37,15.41,191400.0,10.9819,10.9891,10.9534,10.9819,191400.0
2011-08-08 15:25:00,15.41,15.41,15.3,15.31,151000.0,10.9819,10.9819,10.9036,10.9107,151000.0
2011-08-08 15:30:00,15.31,15.34,15.27,15.29,208600.0,10.9107,10.9321,10.8822,10.8964,208600.0
2011-08-08 15:35:00,15.29,15.33,15.24,15.31,216400.0,10.8964,10.9249,10.8608,10.9107,216400.0
2011-08-08 15:40:00,15.31,15.33,15.25,15.29,244600.0,10.9107,10.9249,10.8679,10.8964,244600.0
2011-08-08 15:45:00,15.29,15.29,15.18,15.22,247200.0,10.8964,10.8964,10.818,10.8465,247200.0
2011-08-08 15:50:00,15.22,15.24,15.15,15.21,370800.0,10.8465,10.8608,10.7967,10.8394,370800.0
2011-08-08 15:55:00,15.22,15.22,15.05,15.11,420600.0,10.8465,10.8465,10.7254,10.7681,420600.0
2011-08-09 09:30:00,15.34,15.4,15.22,15.26,281200.0,10.9321,10.9748,10.8465,10.875,281200.0
2011-08-09 09:35:00,15.26,15.35,15.22,15.23,189000.0,10.875,10.9392,10.8465,10.8537,189000.0
2011-08-09 09:40:00,15.23,15.27,15.04,15.06,247600.0,10.8537,10.8822,10.7183,10.7325,247600.0
2011-08-09 09:45:00,15.06,15.17,15.06,15.15,119400.0,10.7325,10.8109,10.7325,10.7967,119400.0
2011-08-09 09:50:00,15.15,15.3,15.15,15.24,128000.0,10.7967,10.9036,10.7967,10.8608,128000.0
2011-08-09 09:55:00,15.24,15.38,15.24,15.36,237200.0,10.8608,10.9606,10.8608,10.9463,237200.0
2011-08-09 10:00:00,15.36,15.47,15.36,15.44,216000.0,10.9463,11.0247,10.9463,11.0033,216000.0
2011-08-09 10:05:00,15.45,15.49,15.33,15.4,201800.0,11.0105,11.039,10.9249,10.9748,201800.0
2011-08-09 10:10:00,15.4,15.47,15.38,15.46,139600.0,10.9748,11.0247,10.9606,11.0176,139600.0
2011-08-09 10:15:00,15.46,15.47,15.38,15.45,147400.0,11.0176,11.0247,10.9606,11.0105,147400.0
2011-08-09 10:20:00,15.44,15.45,15.39,15.41,135600.0,11.0033,11.0105,10.9677,10.9819,135600.0
2011-08-09 10:25:00,15.42,15.49,15.42,15.49,176400.0,10.9891,11.039,10.9891,11.039,176400.0
2011-08-09 10:30:00,15.49,15.52,15.46,15.5,142200.0,11.039,11.0603,11.0176,11.0461,142200.0
2011-08-09 10:35:00,15.5,15.51,15.41,15.41,151800.0,11.0461,11.0532,10.9819,10.9819,151800.0
2011-08-09 10:40:00,15.4,15.4,15.32,15.33,184000.0,10.9748,10.9748,10.9178,10.9249,184000.0
2011-08-09 10:45:00,15.32,15.44,15.32,15.38,106200.0,10.9178,11.0033,10.9178,10.9606,106200.0
2011-08-09 10:50:00,15.38,15.4,15.35,15.37,129800.0,10.9606,10.9748,10.9392,10.9534,129800.0
2011-08-09 10:55:00,15.37,15.4,15.34,15.35,148800.0,10.9534,10.9748,10.9321,10.9392,148800.0
2011-08-09 11:00:00,15.34,15.35,15.26,15.26,197600.0,10.9321,10.9392,10.875,10.875,197600.0
2011-08-09 11:05:00,15.26,15.33,15.25,15.26,96400.0,10.875,10.9249,10.8679,10.875,96400.0
2011-08-09 11:10:00,15.26,15.28,15.22,15.27,176400.0,10.875,10.8893,10.8465,10.8822,176400.0
2011-08-09 11:15:00,15.27,15.31,15.27,15.29,118200.0,10.8822,10.9107,10.8822,10.8964,118200.0
2011-08-09 11:20:00,15.29,15.33,15.29,15.3,137800.0,10.8964,10.9249,10.8964,10.9036,137800.0
2011-08-09 11:25:00,15.3,15.4,15.3,15.4,101600.0,10.9036,10.9748,10.9036,10.9748,101600.0
2011-08-09 11:30:00,15.4,15.42,15.36,15.38,128200.0,10.9748,10.9891,10.9463,10.9606,128200.0
2011-08-09 11:35:00,15.38,15.39,15.36,15.37,125400.0,10.9606,10.9677,10.9463,10.9534,125400.0
2011-08-09 11:40:00,15.37,15.42,15.36,15.42,121600.0,10.9534,10.9891,10.9463,10.9891,121600.0
2011-08-09 11:45:00,15.4,15.42,15.4,15.4,127000.0,10.9748,10.9891,10.9748,10.9748,127000.0
2011-08-09 11:50:00,15.4,15.45,15.4,15.45,106400.0,10.9748,11.0105,10.9748,11.0105,106400.0
2011-08-09 11:55:00,15.46,15.5,15.45,15.48,125400.0,11.0176,11.0461,11.0105,11.0318,125400.0
2011-08-09 12:00:00,15.48,15.51,15.47,15.49,114800.0,11.0318,11.0532,11.0247,11.039,114800.0
2011-08-09 12:05:00,15.49,15.53,15.46,15.5,140000.0,11.039,11.0675,11.0176,11.0461,140000.0
2011-08-09 12:10:00,15.51,15.52,15.47,15.5,129800.0,11.0532,11.0603,11.0247,11.0461,129800.0
2011-08-09 12:15:00,15.49,15.5,15.47,15.48,73400.0,11.039,11.0461,11.0247,11.0318,73400.0
2011-08-09 12:20:00,15.48,15.51,15.47,15.51,37400.0,11.0318,11.0532,11.0247,11.0532,37400.0
2011-08-09 12:25:00,15.5,15.51,15.47,15.48,51200.0,11.0461,11.0532,11.0247,11.0318,51200.0
2011-08-09 12:30:00,15.47,15.51,15.47,15.51,54600.0,11.0247,11.0532,11.0247,11.0532,54600.0
2011-08-09 12:35:00,15.51,15.53,15.49,15.5,67200.0,11.0532,11.0675,11.039,11.0461,67200.0
2011-08-09 12:40:00,15.49,15.51,15.48,15.49,38400.0,11.039,11.0532,11.0318,11.039,38400.0
2011-08-09 12:45:00,15.49,15.49,15.44,15.45,44800.0,11.039,11.039,11.0033,11.0105,44800.0
2011-08-09 12:50:00,15.45,15.45,15.4,15.44,48600.0,11.0105,11.0105,10.9748,11.0033,48600.0
2011-08-09 12:55:00,15.45,15.45,15.4,15.41,50600.0,11.0105,11.0105,10.9748,10.9819,50600.0
2011-08-09 13:00:00,15.4,15.42,15.38,15.4,112600.0,10.9748,10.9891,10.9606,10.9748,112600.0
2011-08-09 13:05:00,15.4,15.43,15.38,15.41,85800.0,10.9748,10.9962,10.9606,10.9819,85800.0
2011-08-09 13:10:00,15.4,15.42,15.4,15.42,43200.0,10.9748,10.9891,10.9748,10.9891,43200.0
2011-08-09 13:15:00,15.42,15.42,15.4,15.4,41200.0,10.9891,10.9891,10.9748,10.9748,41200.0
2011-08-09 13:20:00,15.4,15.4,15.37,15.37,81000.0,10.9748,10.9748,10.9534,10.9534,81000.0
2011-08-09 13:25:00,15.37,15.38,15.35,15.35,87400.0,10.9534,10.9606,10.9392,10.9392,87400.0
2011-08-09 13:30:00,15.35,15.37,15.33,15.34,65400.0,10.9392,10.9534,10.9249,10.9321,65400.0
2011-08-09 13:35:00,15.35,15.36,15.3,15.31,84000.0,10.9392,10.9463,10.9036,10.9107,84000.0
2011-08-09 13:40:00,15.31,15.31,15.29,15.3,95400.0,10.9107,10.9107,10.8964,10.9036,95400.0
2011-08-09 13:45:00,15.3,15.31,15.26,15.27,106400.0,10.9036,10.9107,10.875,10.8822,106400.0
2011-08-09 13:50:00,15.27,15.28,15.22,15.22,93800.0,10.8822,10.8893,10.8465,10.8465,93800.0
2011-08-09 13:55:00,15.22,15.29,15.19,15.28,138000.0,10.8465,10.8964,10.8252,10.8893,138000.0
2011-08-09 14:00:00,15.28,15.31,15.28,15.28,75800.0,10.8893,10.9107,10.8893,10.8893,75800.0
2011-08-09 14:05:00,15.28,15.28,15.23,15.24,158800.0,10.8893,10.8893,10.8537,10.8608,158800.0
2011-08-09 14:10:00,15.25,15.26,15.22,15.24,70000.0,10.8679,10.875,10.8465,10.8608,70000.0
2011-08-09 14:15:00,15.24,15.37,15.21,15.24,128800.0,10.8608,10.9534,10.8394,10.8608,128800.0
2011-08-09 14:20:00,15.22,15.24,14.95,15.04,717600.0,10.8465,10.8608,10.6541,10.7183,717600.0
2011-08-09 14:25:00,15.05,15.24,15.04,15.21,268200.0,10.7254,10.8608,10.7183,10.8394,268200.0
2011-08-09 14:30:00,15.22,15.22,15.08,15.09,282200.0,10.8465,10.8465,10.7468,10.7539,282200.0
2011-08-09 14:35:00,15.09,15.13,14.97,14.97,285000.0,10.7539,10.7824,10.6684,10.6684,285000.0
2011-08-09 14:40:00,14.97,14.97,14.75,14.76,277200.0,10.6684,10.6684,10.5116,10.5187,277200.0
2011-08-09 14:45:00,14.77,14.96,14.75,14.9,507400.0,10.5258,10.6613,10.5116,10.6185,507400.0
2011-08-09 14:50:00,14.9,15.07,14.9,15.03,249200.0,10.6185,10.7396,10.6185,10.7111,249200.0
2011-08-09 14:55:00,15.02,15.05,14.97,15.01,430600.0,10.704,10.7254,10.6684,10.6969,430600.0
2011-08-09 15:00:00,15.01,15.12,14.93,15.11,276600.0,10.6969,10.7753,10.6399,10.7681,276600.0
2011-08-09 15:05:00,15.11,15.15,15.07,15.1,167800.0,10.7681,10.7967,10.7396,10.761,167800.0
2011-08-09 15:10:00,15.11,15.24,15.09,15.22,274800.0,10.7681,10.8608,10.7539,10.8465,274800.0
2011-08-09 15:15:00,15.22,15.34,15.21,15.3,258200.0,10.8465,10.9321,10.8394,10.9036,258200.0
2011-08-09 15:20:00,15.3,15.33,15.23,15.3,247400.0,10.9036,10.9249,10.8537,10.9036,247400.0
2011-08-09 15:25:00,15.29,15.32,15.22,15.3,255600.0,10.8964,10.9178,10.8465,10.9036,255600.0
2011-08-09 15:30:00,15.31,15.4,15.24,15.31,474600.0,10.9107,10.9748,10.8608,10.9107,474600.0
2011-08-09 15:35:00,15.31,15.4,15.25,15.38,446200.0,10.9107,10.9748,10.8679,10.9606,446200.0
2011-08-09 15:40:00,15.38,15.63,15.37,15.55,761000.0,10.9606,11.1387,10.9534,11.0817,761000.0
2011-08-09 15:45:00,15.54,15.62,15.49,15.59,460000.0,11.0746,11.1316,11.039,11.1102,460000.0
2011-08-09 15:50:00,15.6,15.63,15.56,15.61,482800.0,11.1173,11.1387,11.0888,11.1245,482800.0
2011-08-09 15:55:00,15.62,15.75,15.6,15.74,560400.0,11.1316,11.2242,11.1173,11.2171,560400.0
2011-08-10 09:30:00,15.44,15.46,15.2,15.21,150200.0,11.0033,11.0176,10.8323,10.8394,150200.0
2011-08-10 09:35:00,15.22,15.35,15.2,15.31,331800.0,10.8465,10.9392,10.8323,10.9107,331800.0
2011-08-10 09:40:00,15.32,15.49,15.24,15.45,224600.0,10.9178,11.039,10.8608,11.0105,224600.0
2011-08-10 09:45:00,15.47,15.51,15.42,15.46,169000.0,11.0247,11.0532,10.9891,11.0176,169000.0
2011-08-10 09:50:00,15.47,15.47,15.33,15.36,105400.0,11.0247,11.0247,10.9249,10.9463,105400.0
2011-08-10 09:55:00,15.35,15.4,15.3,15.33,130400.0,10.9392,10.9748,10.9036,10.9249,130400.0
2011-08-10 10:00:00,15.31,15.37,15.25,15.36,164600.0,10.9107,10.9534,10.8679,10.9463,164600.0
2011-08-10 10:05:00,15.36,15.46,15.34,15.34,165800.0,10.9463,11.0176,10.9321,10.9321,165800.0
2011-08-10 10:10:00,15.34,15.34,15.19,15.24,294600.0,10.9321,10.9321,10.8252,10.8608,294600.0
2011-08-10 10:15:00,15.24,15.3,15.21,15.24,175600.0,10.8608,10.9036,10.8394,10.8608,175600.0
2011-08-10 10:20:00,15.24,15.29,15.21,15.26,219600.0,10.8608,10.8964,10.8394,10.875,219600.0
2011-08-10 10:25:00,15.27,15.35,15.24,15.27,144400.0,10.8822,10.9392,10.8608,10.8822,144400.0
2011-08-10 10:30:00,15.28,15.44,15.25,15.41,230400.0,10.8893,11.0033,10.8679,10.9819,230400.0
2011-08-10 10:35:00,15.41,15.43,15.3,15.35,219400.0,10.9819,10.9962,10.9036,10.9392,219400.0
2011-08-10 10:40:00,15.36,15.4,15.3,15.3,203400.0,10.9463,10.9748,10.9036,10.9036,203400.0
2011-08-10 10:45:00,15.31,15.34,15.27,15.3,234000.0,10.9107,10.9321,10.8822,10.9036,234000.0
2011-08-10 10:50:00,15.3,15.3,15.2,15.23,155600.0,10.9036,10.9036,10.8323,10.8537,155600.0
2011-08-10 10:55:00,15.22,15.34,15.22,15.31,111000.0,10.8465,10.9321,10.8465,10.9107,111000.0
2011-08-10 11:00:00,15.31,15.31,15.2,15.2,164800.0,10.9107,10.9107,10.8323,10.8323,164800.0
2011-08-10 11:05:00,15.21,15.26,15.18,15.24,175800.0,10.8394,10.875,10.818,10.8608,175800.0
2011-08-10 11:10:00,15.24,15.31,15.23,15.3,142600.0,10.8608,10.9107,10.8537,10.9036,142600.0
2011-08-10 11:15:00,15.3,15.36,15.29,15.31,106200.0,10.9036,10.9463,10.8964,10.9107,106200.0
2011-08-10 11:20:00,15.31,15.33,15.24,15.3,131800.0,10.9107,10.9249,10.8608,10.9036,131800.0
2011-08-10 11:25:00,15.29,15.31,15.2,15.22,138000.0,10.8964,10.9107,10.8323,10.8465,138000.0
2011-08-10 11:30:00,15.23,15.33,15.22,15.31,253600.0,10.8537,10.9249,10.8465,10.9107,253600.0
2011-08-10 11:35:00,15.31,15.32,15.25,15.29,170400.0,10.9107,10.9178,10.8679,10.8964,170400.0
2011-08-10 11:40:00,15.29,15.38,15.27,15.35,134400.0,10.8964,10.9606,10.8822,10.9392,134400.0
2011-08-10 11:45:00,15.35,15.36,15.31,15.32,183000.0,10.9392,10.9463,10.9107,10.9178,183000.0
2011-08-10 11:50:00,15.33,15.47,15.32,15.46,91000.0,10.9249,11.0247,10.9178,11.0176,91000.0
2011-08-10 11:55:00,15.47,15.51,15.38,15.42,89800.0,11.0247,11.0532,10.9606,10.9891,89800.0
2011-08-10 12:00:00,15.4,15.47,15.38,15.45,111000.0,10.9748,11.0247,10.9606,11.0105,111000.0
2011-08-10 12:05:00,15.46,15.49,15.42,15.42,192000.0,11.0176,11.039,10.9891,10.9891,192000.0
2011-08-10 12:10:00,15.42,15.43,15.41,15.42,33000.0,10.9891,10.9962,10.9819,10.9891,33000.0
2011-08-10 12:15:00,15.42,15.49,15.42,15.49,51000.0,10.9891,11.039,10.9891,11.039,51000.0
2011-08-10 12:20:00,15.49,15.5,15.42,15.44,154200.0,11.039,11.0461,10.9891,11.0033,154200.0
2011-08-10 12:25:00,15.43,15.44,15.4,15.4,84800.0,10.9962,11.0033,10.9748,10.9748,84800.0
2011-08-10 12:30:00,15.4,15.45,15.4,15.42,56000.0,10.9748,11.0105,10.9748,10.9891,56000.0
2011-08-10 12:35:00,15.42,15.43,15.35,15.38,64200.0,10.9891,10.9962,10.9392,10.9606,64200.0
2011-08-10 12:40:00,15.38,15.4,15.36,15.39,37600.0,10.9606,10.9748,10.9463,10.9677,37600.0
2011-08-10 12:45:00,15.39,15.46,15.39,15.41,79200.0,10.9677,11.0176,10.9677,10.9819,79200.0
2011-08-10 12:50:00,15.42,15.47,15.41,15.46,57200.0,10.9891,11.0247,10.9819,11.0176,57200.0
2011-08-10 12:55:00,15.46,15.56,15.45,15.53,116200.0,11.0176,11.0888,11.0105,11.0675,116200.0
2011-08-10 13:00:00,15.53,15.54,15.48,15.54,74000.0,11.0675,11.0746,11.0318,11.0746,74000.0
2011-08-10 13:05:00,15.54,15.56,15.49,15.54,107800.0,11.0746,11.0888,11.039,11.0746,107800.0
2011-08-10 13:10:00,15.54,15.58,15.52,15.54,88600.0,11.0746,11.1031,11.0603,11.0746,88600.0
2011-08-10 13:15:00,15.54,15.55,15.47,15.48,112200.0,11.0746,11.0817,11.0247,11.0318,112200.0
2011-08-10 13:20:00,15.47,15.51,15.43,15.48,98600.0,11.0247,11.0532,10.9962,11.0318,98600.0
2011-08-10 13:25:00,15.49,15.56,15.48,15.53,82200.0,11.039,11.0888,11.0318,11.0675,82200.0
2011-08-10 13:30:00,15.52,15.56,15.49,15.56,93600.0,11.0603,11.0888,11.039,11.0888,93600.0
2011-08-10 13:35:00,15.56,15.56,15.53,15.54,45600.0,11.0888,11.0888,11.0675,11.0746,45600.0
2011-08-10 13:40:00,15.54,15.56,15.52,15.55,33000.0,11.0746,11.0888,11.0603,11.0817,33000.0
2011-08-10 13:45:00,15.56,15.66,15.56,15.63,127400.0,11.0888,11.1601,11.0888,11.1387,127400.0
2011-08-10 13:50:00,15.63,15.71,15.63,15.71,88200.0,11.1387,11.1957,11.1387,11.1957,88200.0
2011-08-10 13:55:00,15.71,15.72,15.67,15.71,78800.0,11.1957,11.2029,11.1672,11.1957,78800.0
2011-08-10 14:00:00,15.69,15.71,15.67,15.67,65200.0,11.1815,11.1957,11.1672,11.1672,65200.0
2011-08-10 14:05:00,15.67,15.75,15.66,15.74,112200.0,11.1672,11.2242,11.1601,11.2171,112200.0
2011-08-10 14:10:00,15.74,15.81,15.74,15.79,165200.0,11.2171,11.267,11.2171,11.2528,165200.0
2011-08-10 14:15:00,15.79,15.8,15.71,15.74,137400.0,11.2528,11.2599,11.1957,11.2171,137400.0
2011-08-10 14:20:00,15.74,15.78,15.74,15.77,119400.0,11.2171,11.2456,11.2171,11.2385,119400.0
2011-08-10 14:25:00,15.77,15.81,15.72,15.72,140600.0,11.2385,11.267,11.2029,11.2029,140600.0
2011-08-10 14:30:00,15.72,15.79,15.72,15.74,138600.0,11.2029,11.2528,11.2029,11.2171,138600.0
2011-08-10 14:35:00,15.74,15.77,15.71,15.72,73600.0,11.2171,11.2385,11.1957,11.2029,73600.0
2011-08-10 14:40:00,15.72,15.74,15.72,15.73,75000.0,11.2029,11.2171,11.2029,11.21,75000.0
2011-08-10 14:45:00,15.72,15.8,15.71,15.72,88800.0,11.2029,11.2599,11.1957,11.2029,88800.0
2011-08-10 14:50:00,15.72,15.72,15.62,15.62,114800.0,11.2029,11.2029,11.1316,11.1316,114800.0
2011-08-10 14:55:00,15.62,15.67,15.61,15.61,98200.0,11.1316,11.1672,11.1245,11.1245,98200.0
2011-08-10 15:00:00,15.62,15.65,15.58,15.64,130600.0,11.1316,11.153,11.1031,11.1459,130600.0
2011-08-10 15:05:00,15.63,15.67,15.54,15.54,172400.0,11.1387,11.1672,11.0746,11.0746,172400.0
2011-08-10 15:10:00,15.54,15.58,15.5,15.51,167600.0,11.0746,11.1031,11.0461,11.0532,167600.0
2011-08-10 15:15:00,15.51,15.6,15.49,15.59,143600.0,11.0532,11.1173,11.039,11.1102,143600.0
2011-08-10 15:20:00,15.58,15.65,15.58,15.65,135800.0,11.1031,11.153,11.1031,11.153,135800.0
2011-08-10 15:25:00,15.65,15.69,15.53,15.56,222800.0,11.153,11.1815,11.0675,11.0888,222800.0
2011-08-10 15:30:00,15.56,15.56,15.44,15.45,215600.0,11.0888,11.0888,11.0033,11.0105,215600.0
2011-08-10 15:35:00,15.46,15.52,15.45,15.5,212400.0,11.0176,11.0603,11.0105,11.0461,212400.0
2011-08-10 15:40:00,15.51,15.59,15.5,15.55,276000.0,11.0532,11.1102,11.0461,11.0817,276000.0
2011-08-10 15:45:00,15.54,15.55,15.47,15.49,289600.0,11.0746,11.0817,11.0247,11.039,289600.0
2011-08-10 15:50:00,15.49,15.51,15.38,15.4,252200.0,11.039,11.0532,10.9606,10.9748,252200.0
2011-08-10 15:55:00,15.38,15.4,15.34,15.34,350000.0,10.9606,10.9748,10.9321,10.9321,350000.0
2011-08-11 09:30:00,15.47,15.69,15.47,15.63,135800.0,11.0247,11.1815,11.0247,11.1387,135800.0
2011-08-11 09:35:00,15.63,15.75,15.61,15.65,136400.0,11.1387,11.2242,11.1245,11.153,136400.0
2011-08-11 09:40:00,15.65,15.67,15.45,15.45,121000.0,11.153,11.1672,11.0105,11.0105,121000.0
2011-08-11 09:45:00,15.46,15.58,15.44,15.49,65800.0,11.0176,11.1031,11.0033,11.039,65800.0
2011-08-11 09:50:00,15.49,15.55,15.46,15.55,58800.0,11.039,11.0817,11.0176,11.0817,58800.0
2011-08-11 09:55:00,15.54,15.65,15.51,15.63,31800.0,11.0746,11.153,11.0532,11.1387,31800.0
2011-08-11 10:00:00,15.64,15.7,15.62,15.69,65200.0,11.1459,11.1886,11.1316,11.1815,65200.0
2011-08-11 10:05:00,15.69,15.69,15.59,15.6,71800.0,11.1815,11.1815,11.1102,11.1173,71800.0
2011-08-11 10:10:00,15.6,15.6,15.51,15.56,62400.0,11.1173,11.1173,11.0532,11.0888,62400.0
2011-08-11 10:15:00,15.57,15.75,15.57,15.69,162600.0,11.096,11.2242,11.096,11.1815,162600.0
2011-08-11 10:20:00,15.7,15.73,15.64,15.72,67000.0,11.1886,11.21,11.1459,11.2029,67000.0
2011-08-11 10:25:00,15.72,15.77,15.67,15.68,56200.0,11.2029,11.2385,11.1672,11.1744,56200.0
2011-08-11 10:30:00,15.69,15.74,15.69,15.71,114200.0,11.1815,11.2171,11.1815,11.1957,114200.0
2011-08-11 10:35:00,15.71,15.76,15.64,15.75,94000.0,11.1957,11.2314,11.1459,11.2242,94000.0
2011-08-11 10:40:00,15.74,15.75,15.69,15.71,96400.0,11.2171,11.2242,11.1815,11.1957,96400.0
2011-08-11 10:45:00,15.71,15.78,15.68,15.77,108400.0,11.1957,11.2456,11.1744,11.2385,108400.0
2011-08-11 10:50:00,15.77,15.81,15.76,15.78,95000.0,11.2385,11.267,11.2314,11.2456,95000.0
2011-08-11 10:55:00,15.78,15.81,15.71,15.72,86600.0,11.2456,11.267,11.1957,11.2029,86600.0
2011-08-11 11:00:00,15.72,15.79,15.71,15.78,89000.0,11.2029,11.2528,11.1957,11.2456,89000.0
2011-08-11 11:05:00,15.78,15.8,15.75,15.75,69400.0,11.2456,11.2599,11.2242,11.2242,69400.0
2011-08-11 11:10:00,15.76,15.77,15.71,15.73,104000.0,11.2314,11.2385,11.1957,11.21,104000.0
2011-08-11 11:15:00,15.73,15.73,15.66,15.71,84200.0,11.21,11.21,11.1601,11.1957,84200.0
2011-08-11 11:20:00,15.71,15.73,15.68,15.71,60200.0,11.1957,11.21,11.1744,11.1957,60200.0
2011-08-11 11:25:00,15.71,15.77,15.69,15.76,108200.0,11.1957,11.2385,11.1815,11.2314,108200.0
2011-08-11 11:30:00,15.76,15.81,15.76,15.8,77400.0,11.2314,11.267,11.2314,11.2599,77400.0
2011-08-11 11:35:00,15.8,15.81,15.75,15.77,81200.0,11.2599,11.267,11.2242,11.2385,81200.0
2011-08-11 11:40:00,15.78,15.83,15.77,15.83,38200.0,11.2456,11.2813,11.2385,11.2813,38200.0
2011-08-11 11:45:00,15.83,15.84,15.78,15.81,63000.0,11.2813,11.2884,11.2456,11.267,63000.0
2011-08-11 11:50:00,15.81,15.9,15.81,15.88,78200.0,11.267,11.3311,11.267,11.3169,78200.0
2011-08-11 11:55:00,15.88,15.89,15.86,15.86,61000.0,11.3169,11.324,11.3026,11.3026,61000.0
2011-08-11 12:00:00,15.86,15.87,15.8,15.84,62800.0,11.3026,11.3098,11.2599,11.2884,62800.0
2011-08-11 12:05:00,15.84,15.86,15.81,15.82,46400.0,11.2884,11.3026,11.267,11.2741,46400.0
2011-08-11 12:10:00,15.83,15.84,15.79,15.83,38000.0,11.2813,11.2884,11.2528,11.2813,38000.0
2011-08-11 12:15:00,15.83,15.86,15.81,15.82,43600.0,11.2813,11.3026,11.267,11.2741,43600.0
2011-08-11 12:20:00,15.83,15.85,15.79,15.81,24000.0,11.2813,11.2955,11.2528,11.267,24000.0
2011-08-11 12:25:00,15.81,15.81,15.77,15.79,31400.0,11.267,11.267,11.2385,11.2528,31400.0
2011-08-11 12:30:00,15.79,15.88,15.79,15.87,41400.0,11.2528,11.3169,11.2528,11.3098,41400.0
2011-08-11 12:35:00,15.87,15.88,15.85,15.87,29600.0,11.3098,11.3169,11.2955,11.3098,29600.0
2011-08-11 12:40:00,15.87,15.92,15.87,15.91,37400.0,11.3098,11.3454,11.3098,11.3383,37400.0
2011-08-11 12:45:00,15.91,15.97,15.91,15.93,51000.0,11.3383,11.381,11.3383,11.3525,51000.0
2011-08-11 12:50:00,15.93,15.95,15.92,15.93,46000.0,11.3525,11.3668,11.3454,11.3525,46000.0
2011-08-11 12:55:00,15.93,16.01,15.93,15.99,109600.0,11.3525,11.4095,11.3525,11.3953,109600.0
2011-08-11 13:00:00,15.99,16.0,15.92,15.93,144400.0,11.3953,11.4024,11.3454,11.3525,144400.0
2011-08-11 13:05:00,15.93,15.96,15.92,15.96,87600.0,11.3525,11.3739,11.3454,11.3739,87600.0
2011-08-11 13:10:00,15.96,15.99,15.95,15.97,66000.0,11.3739,11.3953,11.3668,11.381,66000.0
2011-08-11 13:15:00,15.97,15.99,15.93,15.93,35000.0,11.381,11.3953,11.3525,11.3525,35000.0
2011-08-11 13:20:00,15.93,15.95,15.89,15.94,42800.0,11.3525,11.3668,11.324,11.3596,42800.0
2011-08-11 13:25:00,15.94,15.97,15.93,15.95,24600.0,11.3596,11.381,11.3525,11.3668,24600.0
2011-08-11 13:30:00,15.96,15.97,15.92,15.96,65800.0,11.3739,11.381,11.3454,11.3739,65800.0
2011-08-11 13:35:00,15.96,15.97,15.92,15.92,100000.0,11.3739,11.381,11.3454,11.3454,100000.0
2011-08-11 13:40:00,15.91,15.93,15.84,15.85,62200.0,11.3383,11.3525,11.2884,11.2955,62200.0
2011-08-11 13:45:00,15.85,15.88,15.85,15.88,47000.0,11.2955,11.3169,11.2955,11.3169,47000.0
2011-08-11 13:50:00,15.88,15.93,15.86,15.9,47600.0,11.3169,11.3525,11.3026,11.3311,47600.0
2011-08-11 13:55:00,15.9,15.96,15.9,15.96,64200.0,11.3311,11.3739,11.3311,11.3739,64200.0
2011-08-11 14:00:00,15.96,15.96,15.93,15.95,35400.0,11.3739,11.3739,11.3525,11.3668,35400.0
2011-08-11 14:05:00,15.95,15.97,15.94,15.94,64200.0,11.3668,11.381,11.3596,11.3596,64200.0
2011-08-11 14:10:00,15.94,15.99,15.94,15.97,67200.0,11.3596,11.3953,11.3596,11.381,67200.0
2011-08-11 14:15:00,15.97,15.99,15.93,15.94,85200.0,11.381,11.3953,11.3525,11.3596,85200.0
2011-08-11 14:20:00,15.94,15.99,15.93,15.97,64000.0,11.3596,11.3953,11.3525,11.381,64000.0
2011-08-11 14:25:00,15.97,15.97,15.93,15.94,71600.0,11.381,11.381,11.3525,11.3596,71600.0
2011-08-11 14:30:00,15.95,15.95,15.9,15.9,58600.0,11.3668,11.3668,11.3311,11.3311,58600.0
2011-08-11 14:35:00,15.9,15.94,15.9,15.93,62600.0,11.3311,11.3596,11.3311,11.3525,62600.0
2011-08-11 14:40:00,15.93,15.94,15.9,15.92,74800.0,11.3525,11.3596,11.3311,11.3454,74800.0
2011-08-11 14:45:00,15.92,15.95,15.91,15.93,45000.0,11.3454,11.3668,11.3383,11.3525,45000.0
2011-08-11 14:50:00,15.92,15.97,15.91,15.95,49200.0,11.3454,11.381,11.3383,11.3668,49200.0
2011-08-11 14:55:00,15.95,15.99,15.93,15.99,75800.0,11.3668,11.3953,11.3525,11.3953,75800.0
2011-08-11 15:00:00,15.98,16.04,15.97,16.04,55800.0,11.3882,11.4309,11.381,11.4309,55800.0
2011-08-11 15:05:00,16.05,16.07,16.03,16.03,76000.0,11.438,11.4523,11.4238,11.4238,76000.0
2011-08-11 15:10:00,16.03,16.06,16.02,16.06,49600.0,11.4238,11.4452,11.4167,11.4452,49600.0
2011-08-11 15:15:00,16.05,16.1,16.04,16.09,85200.0,11.438,11.4737,11.4309,11.4665,85200.0
2011-08-11 15:20:00,16.08,16.11,16.08,16.11,87400.0,11.4594,11.4808,11.4594,11.4808,87400.0
2011-08-11 15:25:00,16.11,16.14,16.08,16.11,99800.0,11.4808,11.5022,11.4594,11.4808,99800.0
2011-08-11 15:30:00,16.11,16.18,16.11,16.17,88400.0,11.4808,11.5307,11.4808,11.5236,88400.0
2011-08-11 15:35:00,16.18,16.19,16.14,16.15,147400.0,11.5307,11.5378,11.5022,11.5093,147400.0
2011-08-11 15:40:00,16.15,16.2,16.14,16.18,199600.0,11.5093,11.5449,11.5022,11.5307,199600.0
2011-08-11 15:45:00,16.18,16.21,16.13,16.15,346400.0,11.5307,11.5521,11.4951,11.5093,346400.0
2011-08-11 15:50:00,16.15,16.18,16.07,16.09,412600.0,11.5093,11.5307,11.4523,11.4665,412600.0
2011-08-11 15:55:00,16.1,16.13,16.0,16.04,382400.0,11.4737,11.4951,11.4024,11.4309,382400.0
2011-08-12 09:30:00,16.0,16.16,16.0,16.08,135000.0,11.4024,11.5164,11.4024,11.4594,135000.0
2011-08-12 09:35:00,16.09,16.09,15.86,15.9,150200.0,11.4665,11.4665,11.3026,11.3311,150200.0
2011-08-12 09:40:00,15.9,15.9,15.85,15.88,64800.0,11.3311,11.3311,11.2955,11.3169,64800.0
2011-08-12 09:45:00,15.88,16.04,15.88,16.04,55400.0,11.3169,11.4309,11.3169,11.4309,55400.0
2011-08-12 09:50:00,16.05,16.06,15.9,15.92,52800.0,11.438,11.4452,11.3311,11.3454,52800.0
2011-08-12 09:55:00,15.91,15.93,15.79,15.87,55800.0,11.3383,11.3525,11.2528,11.3098,55800.0
2011-08-12 10:00:00,15.88,15.9,15.79,15.84,119000.0,11.3169,11.3311,11.2528,11.2884,119000.0
2011-08-12 10:05:00,15.84,15.89,15.83,15.86,71200.0,11.2884,11.324,11.2813,11.3026,71200.0
2011-08-12 10:10:00,15.87,15.88,15.79,15.85,165000.0,11.3098,11.3169,11.2528,11.2955,165000.0
2011-08-12 10:15:00,15.86,15.94,15.85,15.93,132200.0,11.3026,11.3596,11.2955,11.3525,132200.0
2011-08-12 10:20:00,15.94,15.94,15.9,15.94,89200.0,11.3596,11.3596,11.3311,11.3596,89200.0
2011-08-12 10:25:00,15.93,16.02,15.93,15.99,98600.0,11.3525,11.4167,11.3525,11.3953,98600.0
2011-08-12 10:30:00,15.99,16.02,15.96,15.99,57000.0,11.3953,11.4167,11.3739,11.3953,57000.0
2011-08-12 10:35:00,16.0,16.06,16.0,16.06,81400.0,11.4024,11.4452,11.4024,11.4452,81400.0
2011-08-12 10:40:00,16.06,16.07,15.97,15.99,99600.0,11.4452,11.4523,11.381,11.3953,99600.0
2011-08-12 10:45:00,15.99,16.02,15.97,15.97,61400.0,11.3953,11.4167,11.381,11.381,61400.0
2011-08-12 10:50:00,15.98,15.99,15.93,15.95,44800.0,11.3882,11.3953,11.3525,11.3668,44800.0
2011-08-12 10:55:00,15.96,15.99,15.92,15.98,42600.0,11.3739,11.3953,11.3454,11.3882,42600.0
2011-08-12 11:00:00,15.98,16.0,15.94,15.94,46600.0,11.3882,11.4024,11.3596,11.3596,46600.0
2011-08-12 11:05:00,15.94,15.98,15.94,15.96,33400.0,11.3596,11.3882,11.3596,11.3739,33400.0
2011-08-12 11:10:00,15.96,15.98,15.95,15.97,57800.0,11.3739,11.3882,11.3668,11.381,57800.0
2011-08-12 11:15:00,15.97,15.99,15.97,15.97,50200.0,11.381,11.3953,11.381,11.381,50200.0
2011-08-12 11:20:00,15.97,15.97,15.94,15.94,55200.0,11.381,11.381,11.3596,11.3596,55200.0
2011-08-12 11:25:00,15.94,15.96,15.93,15.94,75400.0,11.3596,11.3739,11.3525,11.3596,75400.0
2011-08-12 11:30:00,15.94,15.99,15.93,15.97,46800.0,11.3596,11.3953,11.3525,11.381,46800.0
2011-08-12 11:35:00,15.97,16.02,15.97,16.0,42600.0,11.381,11.4167,11.381,11.4024,42600.0
2011-08-12 11:40:00,16.0,16.02,15.99,16.0,58800.0,11.4024,11.4167,11.3953,11.4024,58800.0
2011-08-12 11:45:00,16.0,16.05,16.0,16.03,56200.0,11.4024,11.438,11.4024,11.4238,56200.0
2011-08-12 11:50:00,16.03,16.07,16.02,16.07,97600.0,11.4238,11.4523,11.4167,11.4523,97600.0
2011-08-12 11:55:00,16.07,16.08,16.05,16.06,74200.0,11.4523,11.4594,11.438,11.4452,74200.0
2011-08-12 12:00:00,16.06,16.09,16.06,16.09,99800.0,11.4452,11.4665,11.4452,11.4665,99800.0
2011-08-12 12:05:00,16.09,16.11,16.09,16.11,65200.0,11.4665,11.4808,11.4665,11.4808,65200.0
2011-08-12 12:10:00,16.11,16.11,16.09,16.09,75200.0,11.4808,11.4808,11.4665,11.4665,75200.0
2011-08-12 12:15:00,16.09,16.13,16.09,16.13,70200.0,11.4665,11.4951,11.4665,11.4951,70200.0
2011-08-12 12:20:00,16.13,16.14,16.12,16.13,45200.0,11.4951,11.5022,11.4879,11.4951,45200.0
2011-08-12 12:25:00,16.13,16.13,16.11,16.13,52200.0,11.4951,11.4951,11.4808,11.4951,52200.0
2011-08-12 12:30:00,16.14,16.14,16.1,16.13,85200.0,11.5022,11.5022,11.4737,11.4951,85200.0
2011-08-12 12:35:00,16.13,16.14,16.07,16.07,31000.0,11.4951,11.5022,11.4523,11.4523,31000.0
2011-08-12 12:40:00,16.08,16.1,16.07,16.1,24800.0,11.4594,11.4737,11.4523,11.4737,24800.0
2011-08-12 12:45:00,16.1,16.1,16.05,16.05,26000.0,11.4737,11.4737,11.438,11.438,26000.0
2011-08-12 12:50:00,16.04,16.07,16.04,16.07,65000.0,11.4309,11.4523,11.4309,11.4523,65000.0
2011-08-12 12:55:00,16.07,16.09,16.06,16.08,15200.0,11.4523,11.4665,11.4452,11.4594,15200.0
2011-08-12 13:00:00,16.08,16.09,16.07,16.07,30400.0,11.4594,11.4665,11.4523,11.4523,30400.0
2011-08-12 13:05:00,16.07,16.09,16.06,16.06,19600.0,11.4523,11.4665,11.4452,11.4452,19600.0
2011-08-12 13:10:00,16.06,16.08,16.06,16.06,17200.0,11.4452,11.4594,11.4452,11.4452,17200.0
2011-08-12 13:15:00,16.06,16.07,16.05,16.07,10800.0,11.4452,11.4523,11.438,11.4523,10800.0
2011-08-12 13:20:00,16.07,16.09,16.06,16.06,159600.0,11.4523,11.4665,11.4452,11.4452,159600.0
2011-08-12 13:25:00,16.06,16.08,16.06,16.08,38600.0,11.4452,11.4594,11.4452,11.4594,38600.0
2011-08-12 13:30:00,16.08,16.08,16.07,16.08,70000.0,11.4594,11.4594,11.4523,11.4594,70000.0
2011-08-12 13:35:00,16.07,16.11,16.07,16.1,56000.0,11.4523,11.4808,11.4523,11.4737,56000.0
2011-08-12 13:40:00,16.11,16.14,16.11,16.11,28800.0,11.4808,11.5022,11.4808,11.4808,28800.0
2011-08-12 13:45:00,16.11,16.13,16.11,16.11,30000.0,11.4808,11.4951,11.4808,11.4808,30000.0
2011-08-12 13:50:00,16.11,16.11,16.1,16.11,26000.0,11.4808,11.4808,11.4737,11.4808,26000.0
2011-08-12 13:55:00,16.11,16.11,16.1,16.11,25400.0,11.4808,11.4808,11.4737,11.4808,25400.0
2011-08-12 14:00:00,16.11,16.14,16.11,16.14,42000.0,11.4808,11.5022,11.4808,11.5022,42000.0
2011-08-12 14:05:00,16.14,16.15,16.14,16.15,17600.0,11.5022,11.5093,11.5022,11.5093,17600.0
2011-08-12 14:10:00,16.15,16.17,16.13,16.17,130600.0,11.5093,11.5236,11.4951,11.5236,130600.0
2011-08-12 14:15:00,16.17,16.17,16.11,16.13,202200.0,11.5236,11.5236,11.4808,11.4951,202200.0
2011-08-12 14:20:00,16.12,16.13,16.02,16.06,87200.0,11.4879,11.4951,11.4167,11.4452,87200.0
2011-08-12 14:25:00,16.05,16.11,16.05,16.09,73200.0,11.438,11.4808,11.438,11.4665,73200.0
2011-08-12 14:30:00,16.08,16.1,16.08,16.09,89600.0,11.4594,11.4737,11.4594,11.4665,89600.0
2011-08-12 14:35:00,16.09,16.09,16.03,16.03,93600.0,11.4665,11.4665,11.4238,11.4238,93600.0
2011-08-12 14:40:00,16.03,16.06,16.02,16.05,65000.0,11.4238,11.4452,11.4167,11.438,65000.0
2011-08-12 14:45:00,16.05,16.07,16.04,16.05,46200.0,11.438,11.4523,11.4309,11.438,46200.0
2011-08-12 14:50:00,16.05,16.05,16.02,16.04,55200.0,11.438,11.438,11.4167,11.4309,55200.0
2011-08-12 14:55:00,16.04,16.05,16.03,16.04,60000.0,11.4309,11.438,11.4238,11.4309,60000.0
2011-08-12 15:00:00,16.04,16.08,16.04,16.05,52200.0,11.4309,11.4594,11.4309,11.438,52200.0
2011-08-12 15:05:00,16.05,16.09,16.03,16.04,44000.0,11.438,11.4665,11.4238,11.4309,44000.0
2011-08-12 15:10:00,16.03,16.05,16.02,16.04,63800.0,11.4238,11.438,11.4167,11.4309,63800.0
2011-08-12 15:15:00,16.04,16.05,16.02,16.03,31000.0,11.4309,11.438,11.4167,11.4238,31000.0
2011-08-12 15:20:00,16.03,16.07,16.03,16.06,60600.0,11.4238,11.4523,11.4238,11.4452,60600.0
2011-08-12 15:25:00,16.06,16.06,16.04,16.06,68000.0,11.4452,11.4452,11.4309,11.4452,68000.0
2011-08-12 15:30:00,16.06,16.06,15.99,16.0,158400.0,11.4452,11.4452,11.3953,11.4024,158400.0
2011-08-12 15:35:00,16.0,16.01,15.97,15.99,126600.0,11.4024,11.4095,11.381,11.3953,126600.0
2011-08-12 15:40:00,15.99,16.03,15.99,16.02,155600.0,11.3953,11.4238,11.3953,11.4167,155600.0
2011-08-12 15:45:00,16.02,16.03,15.99,16.02,189200.0,11.4167,11.4238,11.3953,11.4167,189200.0
2011-08-12 15:50:00,16.02,16.04,16.01,16.03,200800.0,11.4167,11.4309,11.4095,11.4238,200800.0
2011-08-12 15:55:00,16.03,16.05,16.03,16.03,174600.0,11.4238,11.438,11.4238,11.4238,174600.0
2011-08-15 09:30:00,16.13,16.13,16.06,16.1,94800.0,11.4951,11.4951,11.4452,11.4737,94800.0
2011-08-15 09:35:00,16.09,16.16,16.09,16.15,61600.0,11.4665,11.5164,11.4665,11.5093,61600.0
2011-08-15 09:40:00,16.15,16.23,16.15,16.21,59200.0,11.5093,11.5663,11.5093,11.5521,59200.0
2011-08-15 09:45:00,16.21,16.25,16.2,16.24,122600.0,11.5521,11.5806,11.5449,11.5734,122600.0
2011-08-15 09:50:00,16.24,16.25,16.16,16.17,32800.0,11.5734,11.5806,11.5164,11.5236,32800.0
2011-08-15 09:55:00,16.17,16.17,16.13,16.17,33000.0,11.5236,11.5236,11.4951,11.5236,33000.0
2011-08-15 10:00:00,16.17,16.19,16.15,16.15,29200.0,11.5236,11.5378,11.5093,11.5093,29200.0
2011-08-15 10:05:00,16.15,16.2,16.15,16.19,29800.0,11.5093,11.5449,11.5093,11.5378,29800.0
2011-08-15 10:10:00,16.19,16.21,16.17,16.19,39200.0,11.5378,11.5521,11.5236,11.5378,39200.0
2011-08-15 10:15:00,16.2,16.22,16.18,16.2,43800.0,11.5449,11.5592,11.5307,11.5449,43800.0
2011-08-15 10:20:00,16.21,16.24,16.2,16.24,80600.0,11.5521,11.5734,11.5449,11.5734,80600.0
2011-08-15 10:25:00,16.24,16.24,16.2,16.22,47400.0,11.5734,11.5734,11.5449,11.5592,47400.0
2011-08-15 10:30:00,16.22,16.24,16.22,16.22,28800.0,11.5592,11.5734,11.5592,11.5592,28800.0
2011-08-15 10:35:00,16.22,16.25,16.21,16.22,41000.0,11.5592,11.5806,11.5521,11.5592,41000.0
2011-08-15 10:40:00,16.22,16.23,16.2,16.23,51600.0,11.5592,11.5663,11.5449,11.5663,51600.0
2011-08-15 10:45:00,16.23,16.24,16.22,16.24,54600.0,11.5663,11.5734,11.5592,11.5734,54600.0
2011-08-15 10:50:00,16.24,16.25,16.23,16.23,46800.0,11.5734,11.5806,11.5663,11.5663,46800.0
2011-08-15 10:55:00,16.23,16.23,16.18,16.18,43800.0,11.5663,11.5663,11.5307,11.5307,43800.0
2011-08-15 11:00:00,16.18,16.19,16.16,16.16,34000.0,11.5307,11.5378,11.5164,11.5164,34000.0
2011-08-15 11:05:00,16.16,16.17,16.1,16.1,45000.0,11.5164,11.5236,11.4737,11.4737,45000.0
2011-08-15 11:10:00,16.1,16.1,16.07,16.08,92200.0,11.4737,11.4737,11.4523,11.4594,92200.0
2011-08-15 11:15:00,16.08,16.09,16.04,16.04,43800.0,11.4594,11.4665,11.4309,11.4309,43800.0
2011-08-15 11:20:00,16.04,16.09,16.04,16.07,33400.0,11.4309,11.4665,11.4309,11.4523,33400.0
2011-08-15 11:25:00,16.08,16.08,16.05,16.07,27400.0,11.4594,11.4594,11.438,11.4523,27400.0
2011-08-15 11:30:00,16.07,16.07,16.03,16.04,32200.0,11.4523,11.4523,11.4238,11.4309,32200.0
2011-08-15 11:35:00,16.04,16.06,16.04,16.05,15800.0,11.4309,11.4452,11.4309,11.438,15800.0
2011-08-15 11:40:00,16.05,16.08,16.05,16.08,21800.0,11.438,11.4594,11.438,11.4594,21800.0
2011-08-15 11:45:00,16.08,16.08,16.06,16.06,55800.0,11.4594,11.4594,11.4452,11.4452,55800.0
2011-08-15 11:50:00,16.06,16.08,16.06,16.08,23800.0,11.4452,11.4594,11.4452,11.4594,23800.0
2011-08-15 11:55:00,16.08,16.09,16.06,16.06,53000.0,11.4594,11.4665,11.4452,11.4452,53000.0
2011-08-15 12:00:00,16.06,16.09,16.06,16.09,96800.0,11.4452,11.4665,11.4452,11.4665,96800.0
2011-08-15 12:05:00,16.09,16.09,16.02,16.03,48800.0,11.4665,11.4665,11.4167,11.4238,48800.0
2011-08-15 12:10:00,16.03,16.04,16.02,16.03,37600.0,11.4238,11.4309,11.4167,11.4238,37600.0
2011-08-15 12:15:00,16.04,16.05,16.03,16.05,23200.0,11.4309,11.438,11.4238,11.438,23200.0
2011-08-15 12:20:00,16.05,16.06,16.04,16.04,13400.0,11.438,11.4452,11.4309,11.4309,13400.0
2011-08-15 12:25:00,16.04,16.06,16.03,16.05,21200.0,11.4309,11.4452,11.4238,11.438,21200.0
2011-08-15 12:30:00,16.05,16.06,16.05,16.05,18400.0,11.438,11.4452,11.438,11.438,18400.0
2011-08-15 12:35:00,16.05,16.05,16.03,16.05,23400.0,11.438,11.438,11.4238,11.438,23400.0
2011-08-15 12:40:00,16.05,16.07,16.05,16.06,18400.0,11.438,11.4523,11.438,11.4452,18400.0
2011-08-15 12:45:00,16.06,16.06,16.05,16.05,18400.0,11.4452,11.4452,11.438,11.438,18400.0
2011-08-15 12:50:00,16.05,16.09,16.05,16.07,33400.0,11.438,11.4665,11.438,11.4523,33400.0
2011-08-15 12:55:00,16.07,16.08,16.07,16.07,9800.0,11.4523,11.4594,11.4523,11.4523,9800.0
2011-08-15 13:00:00,16.08,16.11,16.07,16.08,43600.0,11.4594,11.4808,11.4523,11.4594,43600.0
2011-08-15 13:05:00,16.09,16.11,16.08,16.11,30000.0,11.4665,11.4808,11.4594,11.4808,30000.0
2011-08-15 13:10:00,16.11,16.11,16.04,16.05,80600.0,11.4808,11.4808,11.4309,11.438,80600.0
2011-08-15 13:15:00,16.05,16.07,16.05,16.06,35000.0,11.438,11.4523,11.438,11.4452,35000.0
2011-08-15 13:20:00,16.06,16.07,16.05,16.06,35600.0,11.4452,11.4523,11.438,11.4452,35600.0
2011-08-15 13:25:00,16.06,16.08,16.06,16.08,27800.0,11.4452,11.4594,11.4452,11.4594,27800.0
2011-08-15 13:30:00,16.08,16.08,16.05,16.08,48400.0,11.4594,11.4594,11.438,11.4594,48400.0
2011-08-15 13:35:00,16.08,16.08,16.07,16.07,23600.0,11.4594,11.4594,11.4523,11.4523,23600.0
2011-08-15 13:40:00,16.07,16.1,16.06,16.1,21600.0,11.4523,11.4737,11.4452,11.4737,21600.0
2011-08-15 13:45:00,16.1,16.1,16.07,16.08,24000.0,11.4737,11.4737,11.4523,11.4594,24000.0
2011-08-15 13:50:00,16.07,16.1,16.07,16.1,32800.0,11.4523,11.4737,11.4523,11.4737,32800.0
2011-08-15 13:55:00,16.09,16.09,16.08,16.08,30400.0,11.4665,11.4665,11.4594,11.4594,30400.0
2011-08-15 14:00:00,16.09,16.1,16.08,16.1,41000.0,11.4665,11.4737,11.4594,11.4737,41000.0
2011-08-15 14:05:00,16.11,16.11,16.1,16.11,27200.0,11.4808,11.4808,11.4737,11.4808,27200.0
2011-08-15 14:10:00,16.1,16.1,16.08,16.09,90600.0,11.4737,11.4737,11.4594,11.4665,90600.0
2011-08-15 14:15:00,16.09,16.09,16.08,16.08,76200.0,11.4665,11.4665,11.4594,11.4594,76200.0
2011-08-15 14:20:00,16.08,16.11,16.08,16.1,74000.0,11.4594,11.4808,11.4594,11.4737,74000.0
2011-08-15 14:25:00,16.1,16.12,16.1,16.11,42600.0,11.4737,11.4879,11.4737,11.4808,42600.0
2011-08-15 14:30:00,16.11,16.13,16.09,16.09,89200.0,11.4808,11.4951,11.4665,11.4665,89200.0
2011-08-15 14:35:00,16.09,16.11,16.09,16.1,38600.0,11.4665,11.4808,11.4665,11.4737,38600.0
2011-08-15 14:40:00,16.1,16.13,16.1,16.11,30200.0,11.4737,11.4951,11.4737,11.4808,30200.0
2011-08-15 14:45:00,16.11,16.13,16.11,16.13,58200.0,11.4808,11.4951,11.4808,11.4951,58200.0
2011-08-15 14:50:00,16.13,16.14,16.11,16.12,58600.0,11.4951,11.5022,11.4808,11.4879,58600.0
2011-08-15 14:55:00,16.12,16.15,16.11,16.15,59200.0,11.4879,11.5093,11.4808,11.5093,59200.0
2011-08-15 15:00:00,16.15,16.16,16.14,16.16,54400.0,11.5093,11.5164,11.5022,11.5164,54400.0
2011-08-15 15:05:00,16.16,16.16,16.15,16.16,51800.0,11.5164,11.5164,11.5093,11.5164,51800.0
2011-08-15 15:10:00,16.16,16.16,16.15,16.16,60000.0,11.5164,11.5164,11.5093,11.5164,60000.0
2011-08-15 15:15:00,16.16,16.17,16.16,16.16,49400.0,11.5164,11.5236,11.5164,11.5164,49400.0
2011-08-15 15:20:00,16.17,16.18,16.14,16.14,65600.0,11.5236,11.5307,11.5022,11.5022,65600.0
2011-08-15 15:25:00,16.14,16.15,16.12,16.12,59400.0,11.5022,11.5093,11.4879,11.4879,59400.0
2011-08-15 15:30:00,16.13,16.17,16.13,16.17,76800.0,11.4951,11.5236,11.4951,11.5236,76800.0
2011-08-15 15:35:00,16.17,16.18,16.16,16.17,117800.0,11.5236,11.5307,11.5164,11.5236,117800.0
2011-08-15 15:40:00,16.17,16.18,16.15,16.17,85600.0,11.5236,11.5307,11.5093,11.5236,85600.0
2011-08-15 15:45:00,16.17,16.17,16.15,16.16,130800.0,11.5236,11.5236,11.5093,11.5164,130800.0
2011-08-15 15:50:00,16.16,16.17,16.15,16.15,132400.0,11.5164,11.5236,11.5093,11.5093,132400.0
2011-08-15 15:55:00,16.15,16.18,16.14,16.18,224000.0,11.5093,11.5307,11.5022,11.5307,224000.0
2011-08-16 09:30:00,15.38,15.72,15.37,15.55,582600.0,11.0818,11.3268,11.0746,11.2043,582600.0
2011-08-16 09:35:00,15.56,15.68,15.56,15.61,201200.0,11.2115,11.298,11.2115,11.2476,201200.0
2011-08-16 09:40:00,15.61,15.73,15.58,15.69,151000.0,11.2476,11.334,11.226,11.3052,151000.0
2011-08-16 09:45:00,15.69,15.77,15.68,15.75,134600.0,11.3052,11.3629,11.298,11.3484,134600.0
2011-08-16 09:50:00,15.76,15.76,15.68,15.69,215200.0,11.3556,11.3556,11.298,11.3052,215200.0
2011-08-16 09:55:00,15.69,15.76,15.69,15.74,106000.0,11.3052,11.3556,11.3052,11.3412,106000.0
2011-08-16 10:00:00,15.74,15.78,15.72,15.73,87400.0,11.3412,11.3701,11.3268,11.334,87400.0
2011-08-16 10:05:00,15.73,15.73,15.69,15.71,113200.0,11.334,11.334,11.3052,11.3196,113200.0
2011-08-16 10:10:00,15.71,15.73,15.71,15.73,76200.0,11.3196,11.334,11.3196,11.334,76200.0
2011-08-16 10:15:00,15.73,15.77,15.73,15.76,55400.0,11.334,11.3629,11.334,11.3556,55400.0
2011-08-16 10:20:00,15.76,15.78,15.75,15.78,88200.0,11.3556,11.3701,11.3484,11.3701,88200.0
2011-08-16 10:25:00,15.78,15.84,15.78,15.83,116400.0,11.3701,11.4133,11.3701,11.4061,116400.0
2011-08-16 10:30:00,15.84,15.84,15.81,15.83,74000.0,11.4133,11.4133,11.3917,11.4061,74000.0
2011-08-16 10:35:00,15.83,15.88,15.83,15.87,103800.0,11.4061,11.4421,11.4061,11.4349,103800.0
2011-08-16 10:40:00,15.86,15.89,15.86,15.88,107000.0,11.4277,11.4493,11.4277,11.4421,107000.0
2011-08-16 10:45:00,15.87,15.88,15.86,15.88,133000.0,11.4349,11.4421,11.4277,11.4421,133000.0
2011-08-16 10:50:00,15.88,15.92,15.88,15.91,105200.0,11.4421,11.4709,11.4421,11.4637,105200.0
2011-08-16 10:55:00,15.91,15.92,15.9,15.91,87000.0,11.4637,11.4709,11.4565,11.4637,87000.0
2011-08-16 11:00:00,15.9,15.92,15.88,15.92,106000.0,11.4565,11.4709,11.4421,11.4709,106000.0
2011-08-16 11:05:00,15.92,15.94,15.91,15.92,99000.0,11.4709,11.4853,11.4637,11.4709,99000.0
2011-08-16 11:10:00,15.92,15.92,15.87,15.9,114000.0,11.4709,11.4709,11.4349,11.4565,114000.0
2011-08-16 11:15:00,15.9,15.9,15.83,15.83,97200.0,11.4565,11.4565,11.4061,11.4061,97200.0
2011-08-16 11:20:00,15.83,15.84,15.82,15.84,63200.0,11.4061,11.4133,11.3989,11.4133,63200.0
2011-08-16 11:25:00,15.84,15.86,15.83,15.85,39200.0,11.4133,11.4277,11.4061,11.4205,39200.0
2011-08-16 11:30:00,15.85,15.85,15.81,15.82,45800.0,11.4205,11.4205,11.3917,11.3989,45800.0
2011-08-16 11:35:00,15.82,15.83,15.81,15.83,63000.0,11.3989,11.4061,11.3917,11.4061,63000.0
2011-08-16 11:40:00,15.83,15.88,15.83,15.88,66200.0,11.4061,11.4421,11.4061,11.4421,66200.0
2011-08-16 11:45:00,15.88,15.89,15.86,15.87,62200.0,11.4421,11.4493,11.4277,11.4349,62200.0
2011-08-16 11:50:00,15.88,15.88,15.86,15.86,32000.0,11.4421,11.4421,11.4277,11.4277,32000.0
2011-08-16 11:55:00,15.86,15.86,15.84,15.85,43800.0,11.4277,11.4277,11.4133,11.4205,43800.0
2011-08-16 12:00:00,15.85,15.9,15.84,15.89,78200.0,11.4205,11.4565,11.4133,11.4493,78200.0
2011-08-16 12:05:00,15.88,15.97,15.88,15.97,135800.0,11.4421,11.507,11.4421,11.507,135800.0
2011-08-16 12:10:00,15.97,15.99,15.87,15.93,207200.0,11.507,11.5214,11.4349,11.4781,207200.0
2011-08-16 12:15:00,15.93,15.95,15.9,15.9,168400.0,11.4781,11.4926,11.4565,11.4565,168400.0
2011-08-16 12:20:00,15.9,15.91,15.85,15.87,99000.0,11.4565,11.4637,11.4205,11.4349,99000.0
2011-08-16 12:25:00,15.86,15.87,15.75,15.76,123200.0,11.4277,11.4349,11.3484,11.3556,123200.0
2011-08-16 12:30:00,15.76,15.77,15.71,15.76,108800.0,11.3556,11.3629,11.3196,11.3556,108800.0
2011-08-16 12:35:00,15.76,15.78,15.74,15.76,54600.0,11.3556,11.3701,11.3412,11.3556,54600.0
2011-08-16 12:40:00,15.76,15.78,15.74,15.75,47800.0,11.3556,11.3701,11.3412,11.3484,47800.0
2011-08-16 12:45:00,15.74,15.76,15.67,15.69,98200.0,11.3412,11.3556,11.2908,11.3052,98200.0
2011-08-16 12:50:00,15.69,15.7,15.65,15.69,67600.0,11.3052,11.3124,11.2764,11.3052,67600.0
2011-08-16 12:55:00,15.69,15.7,15.65,15.65,76000.0,11.3052,11.3124,11.2764,11.2764,76000.0
2011-08-16 13:00:00,15.66,15.66,15.59,15.6,60000.0,11.2836,11.2836,11.2332,11.2404,60000.0
2011-08-16 13:05:00,15.6,15.6,15.54,15.57,119000.0,11.2404,11.2404,11.1971,11.2187,119000.0
2011-08-16 13:10:00,15.58,15.61,15.56,15.6,54400.0,11.226,11.2476,11.2115,11.2404,54400.0
2011-08-16 13:15:00,15.61,15.62,15.59,15.59,68000.0,11.2476,11.2548,11.2332,11.2332,68000.0
2011-08-16 13:20:00,15.6,15.6,15.55,15.59,28600.0,11.2404,11.2404,11.2043,11.2332,28600.0
2011-08-16 13:25:00,15.59,15.6,15.58,15.59,29800.0,11.2332,11.2404,11.226,11.2332,29800.0
2011-08-16 13:30:00,15.59,15.62,15.58,15.61,31400.0,11.2332,11.2548,11.226,11.2476,31400.0
2011-08-16 13:35:00,15.61,15.61,15.59,15.61,20400.0,11.2476,11.2476,11.2332,11.2476,20400.0
2011-08-16 13:40:00,15.61,15.62,15.58,15.61,32600.0,11.2476,11.2548,11.226,11.2476,32600.0
2011-08-16 13:45:00,15.6,15.6,15.58,15.6,26600.0,11.2404,11.2404,11.226,11.2404,26600.0
2011-08-16 13:50:00,15.59,15.68,15.59,15.66,142600.0,11.2332,11.298,11.2332,11.2836,142600.0
2011-08-16 13:55:00,15.66,15.68,15.65,15.65,21400.0,11.2836,11.298,11.2764,11.2764,21400.0
2011-08-16 14:00:00,15.65,15.69,15.65,15.67,46400.0,11.2764,11.3052,11.2764,11.2908,46400.0
2011-08-16 14:05:00,15.66,15.69,15.65,15.65,51200.0,11.2836,11.3052,11.2764,11.2764,51200.0
2011-08-16 14:10:00,15.65,15.69,15.63,15.68,75800.0,11.2764,11.3052,11.262,11.298,75800.0
2011-08-16 14:15:00,15.68,15.68,15.66,15.68,43800.0,11.298,11.298,11.2836,11.298,43800.0
2011-08-16 14:20:00,15.68,15.69,15.65,15.65,33800.0,11.298,11.3052,11.2764,11.2764,33800.0
2011-08-16 14:25:00,15.65,15.68,15.65,15.67,43000.0,11.2764,11.298,11.2764,11.2908,43000.0
2011-08-16 14:30:00,15.67,15.68,15.64,15.65,40400.0,11.2908,11.298,11.2692,11.2764,40400.0
2011-08-16 14:35:00,15.65,15.67,15.63,15.65,49800.0,11.2764,11.2908,11.262,11.2764,49800.0
2011-08-16 14:40:00,15.64,15.65,15.63,15.65,44400.0,11.2692,11.2764,11.262,11.2764,44400.0
2011-08-16 14:45:00,15.65,15.67,15.64,15.67,58600.0,11.2764,11.2908,11.2692,11.2908,58600.0
2011-08-16 14:50:00,15.67,15.68,15.61,15.62,83600.0,11.2908,11.298,11.2476,11.2548,83600.0
2011-08-16 14:55:00,15.62,15.62,15.6,15.6,57400.0,11.2548,11.2548,11.2404,11.2404,57400.0
2011-08-16 15:00:00,15.6,15.62,15.59,15.61,71200.0,11.2404,11.2548,11.2332,11.2476,71200.0
2011-08-16 15:05:00,15.61,15.67,15.61,15.67,46800.0,11.2476,11.2908,11.2476,11.2908,46800.0
2011-08-16 15:10:00,15.67,15.68,15.65,15.65,46600.0,11.2908,11.298,11.2764,11.2764,46600.0
2011-08-16 15:15:00,15.65,15.7,15.64,15.7,79800.0,11.2764,11.3124,11.2692,11.3124,79800.0
2011-08-16 15:20:00,15.7,15.72,15.69,15.72,82000.0,11.3124,11.3268,11.3052,11.3268,82000.0
2011-08-16 15:25:00,15.72,15.78,15.72,15.78,96000.0,11.3268,11.3701,11.3268,11.3701,96000.0
2011-08-16 15:30:00,15.78,15.78,15.74,15.75,100600.0,11.3701,11.3701,11.3412,11.3484,100600.0
2011-08-16 15:35:00,15.75,15.77,15.75,15.75,93800.0,11.3484,11.3629,11.3484,11.3484,93800.0
2011-08-16 15:40:00,15.75,15.76,15.73,15.74,157200.0,11.3484,11.3556,11.334,11.3412,157200.0
2011-08-16 15:45:00,15.74,15.76,15.7,15.72,173200.0,11.3412,11.3556,11.3124,11.3268,173200.0
2011-08-16 15:50:00,15.72,15.72,15.67,15.68,204800.0,11.3268,11.3268,11.2908,11.298,204800.0
2011-08-16 15:55:00,15.68,15.68,15.65,15.68,299800.0,11.298,11.298,11.2764,11.298,299800.0
2011-08-17 09:30:00,15.64,15.7,15.62,15.67,74400.0,11.2692,11.3124,11.2548,11.2908,74400.0
2011-08-17 09:35:00,15.67,15.72,15.65,15.71,86600.0,11.2908,11.3268,11.2764,11.3196,86600.0
2011-08-17 09:40:00,15.71,15.81,15.71,15.81,67000.0,11.3196,11.3917,11.3196,11.3917,67000.0
2011-08-17 09:45:00,15.81,15.95,15.81,15.91,162200.0,11.3917,11.4926,11.3917,11.4637,162200.0
2011-08-17 09:50:00,15.9,15.94,15.9,15.94,85200.0,11.4565,11.4853,11.4565,11.4853,85200.0
2011-08-17 09:55:00,15.94,15.96,15.9,15.94,90800.0,11.4853,11.4998,11.4565,11.4853,90800.0
2011-08-17 10:00:00,15.94,15.94,15.87,15.87,118800.0,11.4853,11.4853,11.4349,11.4349,118800.0
2011-08-17 10:05:00,15.87,15.88,15.85,15.85,38400.0,11.4349,11.4421,11.4205,11.4205,38400.0
2011-08-17 10:10:00,15.86,15.88,15.84,15.84,45600.0,11.4277,11.4421,11.4133,11.4133,45600.0
2011-08-17 10:15:00,15.84,15.87,15.83,15.86,75800.0,11.4133,11.4349,11.4061,11.4277,75800.0
2011-08-17 10:20:00,15.85,15.86,15.83,15.85,39800.0,11.4205,11.4277,11.4061,11.4205,39800.0
2011-08-17 10:25:00,15.85,15.87,15.84,15.86,34400.0,11.4205,11.4349,11.4133,11.4277,34400.0
2011-08-17 10:30:00,15.86,15.86,15.78,15.8,64400.0,11.4277,11.4277,11.3701,11.3845,64400.0
2011-08-17 10:35:00,15.8,15.81,15.78,15.8,30600.0,11.3845,11.3917,11.3701,11.3845,30600.0
2011-08-17 10:40:00,15.8,15.82,15.79,15.8,26800.0,11.3845,11.3989,11.3773,11.3845,26800.0
2011-08-17 10:45:00,15.79,15.79,15.77,15.78,55400.0,11.3773,11.3773,11.3629,11.3701,55400.0
2011-08-17 10:50:00,15.78,15.78,15.72,15.72,75600.0,11.3701,11.3701,11.3268,11.3268,75600.0
2011-08-17 10:55:00,15.72,15.74,15.69,15.69,72000.0,11.3268,11.3412,11.3052,11.3052,72000.0
2011-08-17 11:00:00,15.69,15.7,15.67,15.69,74000.0,11.3052,11.3124,11.2908,11.3052,74000.0
2011-08-17 11:05:00,15.7,15.72,15.69,15.71,51800.0,11.3124,11.3268,11.3052,11.3196,51800.0
2011-08-17 11:10:00,15.71,15.73,15.7,15.71,24800.0,11.3196,11.334,11.3124,11.3196,24800.0
2011-08-17 11:15:00,15.71,15.72,15.67,15.68,82400.0,11.3196,11.3268,11.2908,11.298,82400.0
2011-08-17 11:20:00,15.67,15.68,15.67,15.67,20000.0,11.2908,11.298,11.2908,11.2908,20000.0
2011-08-17 11:25:00,15.66,15.67,15.61,15.63,56200.0,11.2836,11.2908,11.2476,11.262,56200.0
2011-08-17 11:30:00,15.63,15.67,15.63,15.63,67800.0,11.262,11.2908,11.262,11.262,67800.0
2011-08-17 11:35:00,15.63,15.63,15.61,15.62,25800.0,11.262,11.262,11.2476,11.2548,25800.0
2011-08-17 11:40:00,15.61,15.63,15.58,15.59,45000.0,11.2476,11.262,11.226,11.2332,45000.0
2011-08-17 11:45:00,15.6,15.62,15.6,15.62,45800.0,11.2404,11.2548,11.2404,11.2548,45800.0
2011-08-17 11:50:00,15.61,15.63,15.61,15.61,29400.0,11.2476,11.262,11.2476,11.2476,29400.0
2011-08-17 11:55:00,15.61,15.61,15.56,15.6,44800.0,11.2476,11.2476,11.2115,11.2404,44800.0
2011-08-17 12:00:00,15.6,15.63,15.59,15.59,51000.0,11.2404,11.262,11.2332,11.2332,51000.0
2011-08-17 12:05:00,15.59,15.6,15.53,15.54,78000.0,11.2332,11.2404,11.1899,11.1971,78000.0
2011-08-17 12:10:00,15.54,15.56,15.53,15.56,30200.0,11.1971,11.2115,11.1899,11.2115,30200.0
2011-08-17 12:15:00,15.56,15.58,15.56,15.56,83800.0,11.2115,11.226,11.2115,11.2115,83800.0
2011-08-17 12:20:00,15.56,15.58,15.56,15.57,41600.0,11.2115,11.226,11.2115,11.2187,41600.0
2011-08-17 12:25:00,15.57,15.57,15.53,15.54,66800.0,11.2187,11.2187,11.1899,11.1971,66800.0
2011-08-17 12:30:00,15.55,15.56,15.53,15.54,205600.0,11.2043,11.2115,11.1899,11.1971,205600.0
2011-08-17 12:35:00,15.55,15.56,15.53,15.53,44800.0,11.2043,11.2115,11.1899,11.1899,44800.0
2011-08-17 12:40:00,15.54,15.54,15.52,15.53,101200.0,11.1971,11.1971,11.1827,11.1899,101200.0
2011-08-17 12:45:00,15.53,15.54,15.5,15.54,68800.0,11.1899,11.1971,11.1683,11.1971,68800.0
2011-08-17 12:50:00,15.54,15.56,15.51,15.52,48000.0,11.1971,11.2115,11.1755,11.1827,48000.0
2011-08-17 12:55:00,15.52,15.52,15.47,15.5,50400.0,11.1827,11.1827,11.1467,11.1683,50400.0
2011-08-17 13:00:00,15.5,15.51,15.47,15.49,52600.0,11.1683,11.1755,11.1467,11.1611,52600.0
2011-08-17 13:05:00,15.49,15.49,15.45,15.49,50800.0,11.1611,11.1611,11.1323,11.1611,50800.0
2011-08-17 13:10:00,15.49,15.51,15.47,15.49,33200.0,11.1611,11.1755,11.1467,11.1611,33200.0
2011-08-17 13:15:00,15.5,15.52,15.49,15.52,125800.0,11.1683,11.1827,11.1611,11.1827,125800.0
2011-08-17 13:20:00,15.52,15.52,15.47,15.48,65600.0,11.1827,11.1827,11.1467,11.1539,65600.0
2011-08-17 13:25:00,15.47,15.47,15.45,15.46,39400.0,11.1467,11.1467,11.1323,11.1395,39400.0
2011-08-17 13:30:00,15.46,15.49,15.46,15.47,58000.0,11.1395,11.1611,11.1395,11.1467,58000.0
2011-08-17 13:35:00,15.47,15.47,15.45,15.46,40400.0,11.1467,11.1467,11.1323,11.1395,40400.0
2011-08-17 13:40:00,15.46,15.46,15.4,15.42,107800.0,11.1395,11.1395,11.0963,11.1107,107800.0
2011-08-17 13:45:00,15.42,15.45,15.42,15.45,39000.0,11.1107,11.1323,11.1107,11.1323,39000.0
2011-08-17 13:50:00,15.44,15.49,15.44,15.49,36200.0,11.1251,11.1611,11.1251,11.1611,36200.0
2011-08-17 13:55:00,15.49,15.49,15.46,15.46,65400.0,11.1611,11.1611,11.1395,11.1395,65400.0
2011-08-17 14:00:00,15.47,15.5,15.47,15.49,38600.0,11.1467,11.1683,11.1467,11.1611,38600.0
2011-08-17 14:05:00,15.49,15.49,15.47,15.49,23400.0,11.1611,11.1611,11.1467,11.1611,23400.0
2011-08-17 14:10:00,15.49,15.51,15.49,15.49,52400.0,11.1611,11.1755,11.1611,11.1611,52400.0
2011-08-17 14:15:00,15.49,15.51,15.47,15.5,43400.0,11.1611,11.1755,11.1467,11.1683,43400.0
2011-08-17 14:20:00,15.5,15.5,15.48,15.5,63600.0,11.1683,11.1683,11.1539,11.1683,63600.0
2011-08-17 14:25:00,15.5,15.51,15.47,15.48,29800.0,11.1683,11.1755,11.1467,11.1539,29800.0
2011-08-17 14:30:00,15.48,15.49,15.48,15.48,31600.0,11.1539,11.1611,11.1539,11.1539,31600.0
2011-08-17 14:35:00,15.48,15.48,15.46,15.47,40400.0,11.1539,11.1539,11.1395,11.1467,40400.0
2011-08-17 14:40:00,15.46,15.49,15.46,15.49,25000.0,11.1395,11.1611,11.1395,11.1611,25000.0
2011-08-17 14:45:00,15.49,15.49,15.47,15.49,37200.0,11.1611,11.1611,11.1467,11.1611,37200.0
2011-08-17 14:50:00,15.49,15.51,15.48,15.5,70800.0,11.1611,11.1755,11.1539,11.1683,70800.0
2011-08-17 14:55:00,15.51,15.53,15.51,15.53,71600.0,11.1755,11.1899,11.1755,11.1899,71600.0
2011-08-17 15:00:00,15.53,15.53,15.51,15.52,45600.0,11.1899,11.1899,11.1755,11.1827,45600.0
2011-08-17 15:05:00,15.52,15.54,15.52,15.54,81600.0,11.1827,11.1971,11.1827,11.1971,81600.0
2011-08-17 15:10:00,15.54,15.55,15.53,15.55,60200.0,11.1971,11.2043,11.1899,11.2043,60200.0
2011-08-17 15:15:00,15.55,15.56,15.53,15.56,45000.0,11.2043,11.2115,11.1899,11.2115,45000.0
2011-08-17 15:20:00,15.56,15.56,15.54,15.56,50000.0,11.2115,11.2115,11.1971,11.2115,50000.0
2011-08-17 15:25:00,15.56,15.56,15.52,15.54,83000.0,11.2115,11.2115,11.1827,11.1971,83000.0
2011-08-17 15:30:00,15.54,15.54,15.51,15.51,125000.0,11.1971,11.1971,11.1755,11.1755,125000.0
2011-08-17 15:35:00,15.51,15.52,15.49,15.5,102800.0,11.1755,11.1827,11.1611,11.1683,102800.0
2011-08-17 15:40:00,15.5,15.51,15.49,15.5,86000.0,11.1683,11.1755,11.1611,11.1683,86000.0
2011-08-17 15:45:00,15.5,15.51,15.49,15.51,236200.0,11.1683,11.1755,11.1611,11.1755,236200.0
2011-08-17 15:50:00,15.51,15.52,15.5,15.52,190200.0,11.1755,11.1827,11.1683,11.1827,190200.0
2011-08-17 15:55:00,15.52,15.53,15.51,15.52,511200.0,11.1827,11.1899,11.1755,11.1827,511200.0
2011-08-18 09:30:00,15.1,15.15,15.01,15.01,232400.0,10.8801,10.9161,10.8152,10.8152,232400.0
2011-08-18 09:35:00,15.01,15.01,14.88,14.9,173600.0,10.8152,10.8152,10.7216,10.736,173600.0
2011-08-18 09:40:00,14.9,14.91,14.85,14.88,77200.0,10.736,10.7432,10.7,10.7216,77200.0
2011-08-18 09:45:00,14.88,14.88,14.85,14.86,191600.0,10.7216,10.7216,10.7,10.7072,191600.0
2011-08-18 09:50:00,14.86,15.01,14.86,14.96,187200.0,10.7072,10.8152,10.7072,10.7792,187200.0
2011-08-18 09:55:00,14.96,14.96,14.92,14.95,184200.0,10.7792,10.7792,10.7504,10.772,184200.0
2011-08-18 10:00:00,14.94,14.94,14.76,14.79,310200.0,10.7648,10.7648,10.6351,10.6567,310200.0
2011-08-18 10:05:00,14.79,14.79,14.69,14.74,381200.0,10.6567,10.6567,10.5847,10.6207,381200.0
2011-08-18 10:10:00,14.73,14.78,14.69,14.78,140000.0,10.6135,10.6495,10.5847,10.6495,140000.0
2011-08-18 10:15:00,14.78,14.87,14.76,14.78,102800.0,10.6495,10.7144,10.6351,10.6495,102800.0
2011-08-18 10:20:00,14.78,14.88,14.75,14.87,114800.0,10.6495,10.7216,10.6279,10.7144,114800.0
2011-08-18 10:25:00,14.87,14.88,14.84,14.86,55400.0,10.7144,10.7216,10.6928,10.7072,55400.0
2011-08-18 10:30:00,14.86,14.88,14.83,14.85,57200.0,10.7072,10.7216,10.6855,10.7,57200.0
2011-08-18 10:35:00,14.86,14.9,14.82,14.84,75200.0,10.7072,10.736,10.6783,10.6928,75200.0
2011-08-18 10:40:00,14.84,14.85,14.78,14.8,111600.0,10.6928,10.7,10.6495,10.6639,111600.0
2011-08-18 10:45:00,14.8,14.85,14.8,14.85,97800.0,10.6639,10.7,10.6639,10.7,97800.0
2011-08-18 10:50:00,14.84,14.88,14.84,14.86,106200.0,10.6928,10.7216,10.6928,10.7072,106200.0
2011-08-18 10:55:00,14.86,14.86,14.83,14.86,115400.0,10.7072,10.7072,10.6855,10.7072,115400.0
2011-08-18 11:00:00,14.86,14.88,14.84,14.85,107800.0,10.7072,10.7216,10.6928,10.7,107800.0
2011-08-18 11:05:00,14.84,14.85,14.82,14.82,92200.0,10.6928,10.7,10.6783,10.6783,92200.0
2011-08-18 11:10:00,14.82,14.83,14.8,14.81,86600.0,10.6783,10.6855,10.6639,10.6711,86600.0
2011-08-18 11:15:00,14.8,14.8,14.76,14.77,131800.0,10.6639,10.6639,10.6351,10.6423,131800.0
2011-08-18 11:20:00,14.77,14.8,14.75,14.79,56200.0,10.6423,10.6639,10.6279,10.6567,56200.0
2011-08-18 11:25:00,14.79,14.81,14.79,14.8,84000.0,10.6567,10.6711,10.6567,10.6639,84000.0
2011-08-18 11:30:00,14.8,14.88,14.79,14.85,109400.0,10.6639,10.7216,10.6567,10.7,109400.0
2011-08-18 11:35:00,14.85,14.88,14.85,14.88,111000.0,10.7,10.7216,10.7,10.7216,111000.0
2011-08-18 11:40:00,14.88,14.95,14.88,14.95,195600.0,10.7216,10.772,10.7216,10.772,195600.0
2011-08-18 11:45:00,14.95,14.98,14.94,14.97,143600.0,10.772,10.7936,10.7648,10.7864,143600.0
2011-08-18 11:50:00,14.97,14.97,14.9,14.92,57400.0,10.7864,10.7864,10.736,10.7504,57400.0
2011-08-18 11:55:00,14.92,14.95,14.92,14.95,32400.0,10.7504,10.772,10.7504,10.772,32400.0
2011-08-18 12:00:00,14.95,14.95,14.92,14.93,132000.0,10.772,10.772,10.7504,10.7576,132000.0
2011-08-18 12:05:00,14.93,14.96,14.92,14.96,54000.0,10.7576,10.7792,10.7504,10.7792,54000.0
2011-08-18 12:10:00,14.96,14.99,14.95,14.98,122000.0,10.7792,10.8008,10.772,10.7936,122000.0
2011-08-18 12:15:00,14.99,15.03,14.98,14.99,64400.0,10.8008,10.8297,10.7936,10.8008,64400.0
2011-08-18 12:20:00,14.99,15.01,14.97,14.97,43800.0,10.8008,10.8152,10.7864,10.7864,43800.0
2011-08-18 12:25:00,14.97,14.99,14.97,14.99,42600.0,10.7864,10.8008,10.7864,10.8008,42600.0
2011-08-18 12:30:00,14.99,14.99,14.98,14.99,61600.0,10.8008,10.8008,10.7936,10.8008,61600.0
2011-08-18 12:35:00,14.99,14.99,14.99,14.99,33200.0,10.8008,10.8008,10.8008,10.8008,33200.0
2011-08-18 12:40:00,14.99,14.99,14.97,14.98,28400.0,10.8008,10.8008,10.7864,10.7936,28400.0
2011-08-18 12:45:00,14.98,14.98,14.96,14.97,30800.0,10.7936,10.7936,10.7792,10.7864,30800.0
2011-08-18 12:50:00,14.97,14.97,14.97,14.97,23800.0,10.7864,10.7864,10.7864,10.7864,23800.0
2011-08-18 12:55:00,14.97,14.98,14.96,14.97,37000.0,10.7864,10.7936,10.7792,10.7864,37000.0
2011-08-18 13:00:00,14.97,14.99,14.97,14.97,28800.0,10.7864,10.8008,10.7864,10.7864,28800.0
2011-08-18 13:05:00,14.97,14.97,14.9,14.9,64600.0,10.7864,10.7864,10.736,10.736,64600.0
2011-08-18 13:10:00,14.91,14.93,14.9,14.92,37600.0,10.7432,10.7576,10.736,10.7504,37600.0
2011-08-18 13:15:00,14.92,14.93,14.9,14.92,29200.0,10.7504,10.7576,10.736,10.7504,29200.0
2011-08-18 13:20:00,14.93,14.94,14.92,14.93,23800.0,10.7576,10.7648,10.7504,10.7576,23800.0
2011-08-18 13:25:00,14.93,14.95,14.93,14.94,33600.0,10.7576,10.772,10.7576,10.7648,33600.0
2011-08-18 13:30:00,14.94,14.95,14.89,14.9,27400.0,10.7648,10.772,10.7288,10.736,27400.0
2011-08-18 13:35:00,14.89,14.91,14.87,14.88,54000.0,10.7288,10.7432,10.7144,10.7216,54000.0
2011-08-18 13:40:00,14.88,14.9,14.87,14.89,27800.0,10.7216,10.736,10.7144,10.7288,27800.0
2011-08-18 13:45:00,14.88,14.92,14.88,14.92,13000.0,10.7216,10.7504,10.7216,10.7504,13000.0
2011-08-18 13:50:00,14.92,14.93,14.9,14.9,25000.0,10.7504,10.7576,10.736,10.736,25000.0
2011-08-18 13:55:00,14.9,14.9,14.87,14.88,52200.0,10.736,10.736,10.7144,10.7216,52200.0
2011-08-18 14:00:00,14.89,14.97,14.89,14.95,123000.0,10.7288,10.7864,10.7288,10.772,123000.0
2011-08-18 14:05:00,14.94,14.94,14.92,14.93,40600.0,10.7648,10.7648,10.7504,10.7576,40600.0
2011-08-18 14:10:00,14.93,14.95,14.9,14.9,68000.0,10.7576,10.772,10.736,10.736,68000.0
2011-08-18 14:15:00,14.9,14.95,14.9,14.95,34800.0,10.736,10.772,10.736,10.772,34800.0
2011-08-18 14:20:00,14.95,14.97,14.93,14.97,31400.0,10.772,10.7864,10.7576,10.7864,31400.0
2011-08-18 14:25:00,14.97,14.97,14.95,14.95,42400.0,10.7864,10.7864,10.772,10.772,42400.0
2011-08-18 14:30:00,14.95,14.95,14.94,14.94,41800.0,10.772,10.772,10.7648,10.7648,41800.0
2011-08-18 14:35:00,14.95,14.97,14.95,14.95,49200.0,10.772,10.7864,10.772,10.772,49200.0
2011-08-18 14:40:00,14.95,14.95,14.93,14.94,52000.0,10.772,10.772,10.7576,10.7648,52000.0
2011-08-18 14:45:00,14.94,14.94,14.9,14.91,42000.0,10.7648,10.7648,10.736,10.7432,42000.0
2011-08-18 14:50:00,14.92,14.92,14.88,14.89,71800.0,10.7504,10.7504,10.7216,10.7288,71800.0
2011-08-18 14:55:00,14.89,14.9,14.85,14.85,91600.0,10.7288,10.736,10.7,10.7,91600.0
2011-08-18 15:00:00,14.86,14.87,14.81,14.82,170200.0,10.7072,10.7144,10.6711,10.6783,170200.0
2011-08-18 15:05:00,14.82,14.88,14.82,14.87,87800.0,10.6783,10.7216,10.6783,10.7144,87800.0
2011-08-18 15:10:00,14.87,14.9,14.86,14.88,158000.0,10.7144,10.736,10.7072,10.7216,158000.0
2011-08-18 15:15:00,14.88,14.88,14.86,14.86,102200.0,10.7216,10.7216,10.7072,10.7072,102200.0
2011-08-18 15:20:00,14.86,14.87,14.83,14.83,64800.0,10.7072,10.7144,10.6855,10.6855,64800.0
2011-08-18 15:25:00,14.83,14.88,14.83,14.88,82000.0,10.6855,10.7216,10.6855,10.7216,82000.0
2011-08-18 15:30:00,14.88,14.9,14.88,14.88,88600.0,10.7216,10.736,10.7216,10.7216,88600.0
2011-08-18 15:35:00,14.88,14.88,14.84,14.85,113200.0,10.7216,10.7216,10.6928,10.7,113200.0
2011-08-18 15:40:00,14.85,14.85,14.78,14.78,124200.0,10.7,10.7,10.6495,10.6495,124200.0
2011-08-18 15:45:00,14.78,14.83,14.78,14.83,161000.0,10.6495,10.6855,10.6495,10.6855,161000.0
2011-08-18 15:50:00,14.82,14.9,14.81,14.9,524800.0,10.6783,10.736,10.6711,10.736,524800.0
2011-08-18 15:55:00,14.9,14.9,14.86,14.86,596200.0,10.736,10.736,10.7072,10.7072,596200.0
2011-08-19 09:30:00,14.7,14.91,14.65,14.85,502000.0,10.5919,10.7432,10.5559,10.7,502000.0
2011-08-19 09:35:00,14.87,14.99,14.87,14.99,115000.0,10.7144,10.8008,10.7144,10.8008,115000.0
2011-08-19 09:40:00,14.99,15.03,14.96,15.01,87800.0,10.8008,10.8297,10.7792,10.8152,87800.0
2011-08-19 09:45:00,15.02,15.02,14.9,14.9,67600.0,10.8225,10.8225,10.736,10.736,67600.0
2011-08-19 09:50:00,14.9,14.97,14.88,14.95,77400.0,10.736,10.7864,10.7216,10.772,77400.0
2011-08-19 09:55:00,14.96,15.04,14.93,15.04,84600.0,10.7792,10.8369,10.7576,10.8369,84600.0
2011-08-19 10:00:00,15.04,15.1,15.03,15.08,145400.0,10.8369,10.8801,10.8297,10.8657,145400.0
2011-08-19 10:05:00,15.09,15.1,14.99,15.02,78000.0,10.8729,10.8801,10.8008,10.8225,78000.0
2011-08-19 10:10:00,15.02,15.05,15.01,15.01,60800.0,10.8225,10.8441,10.8152,10.8152,60800.0
2011-08-19 10:15:00,15.02,15.11,15.01,15.09,90200.0,10.8225,10.8873,10.8152,10.8729,90200.0
2011-08-19 10:20:00,15.1,15.12,15.06,15.08,131200.0,10.8801,10.8945,10.8513,10.8657,131200.0
2011-08-19 10:25:00,15.08,15.18,15.08,15.12,114800.0,10.8657,10.9377,10.8657,10.8945,114800.0
2011-08-19 10:30:00,15.12,15.15,15.1,15.1,89000.0,10.8945,10.9161,10.8801,10.8801,89000.0
2011-08-19 10:35:00,15.11,15.13,15.09,15.12,187400.0,10.8873,10.9017,10.8729,10.8945,187400.0
2011-08-19 10:40:00,15.12,15.15,15.08,15.09,104400.0,10.8945,10.9161,10.8657,10.8729,104400.0
2011-08-19 10:45:00,15.09,15.1,15.04,15.1,63400.0,10.8729,10.8801,10.8369,10.8801,63400.0
2011-08-19 10:50:00,15.1,15.11,15.04,15.07,61400.0,10.8801,10.8873,10.8369,10.8585,61400.0
2011-08-19 10:55:00,15.06,15.11,15.06,15.1,220000.0,10.8513,10.8873,10.8513,10.8801,220000.0
2011-08-19 11:00:00,15.1,15.14,15.1,15.11,79200.0,10.8801,10.9089,10.8801,10.8873,79200.0
2011-08-19 11:05:00,15.1,15.11,15.03,15.03,180000.0,10.8801,10.8873,10.8297,10.8297,180000.0
2011-08-19 11:10:00,15.03,15.05,15.0,15.01,132200.0,10.8297,10.8441,10.808,10.8152,132200.0
2011-08-19 11:15:00,15.0,15.03,14.97,15.02,63800.0,10.808,10.8297,10.7864,10.8225,63800.0
2011-08-19 11:20:00,15.01,15.04,15.01,15.04,29400.0,10.8152,10.8369,10.8152,10.8369,29400.0
2011-08-19 11:25:00,15.03,15.03,14.99,15.01,33400.0,10.8297,10.8297,10.8008,10.8152,33400.0
2011-08-19 11:30:00,15.01,15.03,15.0,15.01,65400.0,10.8152,10.8297,10.808,10.8152,65400.0
2011-08-19 11:35:00,15.01,15.01,14.97,14.99,36400.0,10.8152,10.8152,10.7864,10.8008,36400.0
2011-08-19 11:40:00,14.99,15.06,14.99,15.06,80000.0,10.8008,10.8513,10.8008,10.8513,80000.0
2011-08-19 11:45:00,15.06,15.06,15.02,15.03,28000.0,10.8513,10.8513,10.8225,10.8297,28000.0
2011-08-19 11:50:00,15.03,15.06,15.03,15.04,36600.0,10.8297,10.8513,10.8297,10.8369,36600.0
2011-08-19 11:55:00,15.05,15.08,15.02,15.08,57000.0,10.8441,10.8657,10.8225,10.8657,57000.0
2011-08-19 12:00:00,15.08,15.09,15.06,15.06,48200.0,10.8657,10.8729,10.8513,10.8513,48200.0
2011-08-19 12:05:00,15.06,15.1,15.06,15.07,49600.0,10.8513,10.8801,10.8513,10.8585,49600.0
2011-08-19 12:10:00,15.07,15.08,15.05,15.06,22000.0,10.8585,10.8657,10.8441,10.8513,22000.0
2011-08-19 12:15:00,15.06,15.06,15.03,15.04,12200.0,10.8513,10.8513,10.8297,10.8369,12200.0
2011-08-19 12:20:00,15.03,15.04,14.99,15.0,18800.0,10.8297,10.8369,10.8008,10.808,18800.0
2011-08-19 12:25:00,15.0,15.02,15.0,15.02,22200.0,10.808,10.8225,10.808,10.8225,22200.0
2011-08-19 12:30:00,15.03,15.04,15.01,15.02,24600.0,10.8297,10.8369,10.8152,10.8225,24600.0
2011-08-19 12:35:00,15.02,15.04,15.02,15.02,25000.0,10.8225,10.8369,10.8225,10.8225,25000.0
2011-08-19 12:40:00,15.02,15.04,15.01,15.03,27600.0,10.8225,10.8369,10.8152,10.8297,27600.0
2011-08-19 12:45:00,15.03,15.06,15.03,15.06,31200.0,10.8297,10.8513,10.8297,10.8513,31200.0
2011-08-19 12:50:00,15.06,15.06,15.04,15.06,18000.0,10.8513,10.8513,10.8369,10.8513,18000.0
2011-08-19 12:55:00,15.06,15.06,15.02,15.02,19400.0,10.8513,10.8513,10.8225,10.8225,19400.0
2011-08-19 13:00:00,15.02,15.02,14.99,15.0,28600.0,10.8225,10.8225,10.8008,10.808,28600.0
2011-08-19 13:05:00,14.99,15.03,14.99,15.02,22200.0,10.8008,10.8297,10.8008,10.8225,22200.0
2011-08-19 13:10:00,15.02,15.04,15.0,15.0,15800.0,10.8225,10.8369,10.808,10.808,15800.0
2011-08-19 13:15:00,15.01,15.02,14.99,15.02,39800.0,10.8152,10.8225,10.8008,10.8225,39800.0
2011-08-19 13:20:00,15.02,15.02,14.98,14.98,12200.0,10.8225,10.8225,10.7936,10.7936,12200.0
2011-08-19 13:25:00,14.99,15.0,14.97,14.99,14800.0,10.8008,10.808,10.7864,10.8008,14800.0
2011-08-19 13:30:00,14.99,15.01,14.95,14.96,72600.0,10.8008,10.8152,10.772,10.7792,72600.0
2011-08-19 13:35:00,14.96,14.97,14.96,14.96,27400.0,10.7792,10.7864,10.7792,10.7792,27400.0
2011-08-19 13:40:00,14.95,14.95,14.92,14.93,17600.0,10.772,10.772,10.7504,10.7576,17600.0
2011-08-19 13:45:00,14.93,14.97,14.92,14.97,25800.0,10.7576,10.7864,10.7504,10.7864,25800.0
2011-08-19 13:50:00,14.96,14.96,14.94,14.94,17600.0,10.7792,10.7792,10.7648,10.7648,17600.0
2011-08-19 13:55:00,14.94,14.97,14.94,14.95,17600.0,10.7648,10.7864,10.7648,10.772,17600.0
2011-08-19 14:00:00,14.95,14.96,14.92,14.92,24800.0,10.772,10.7792,10.7504,10.7504,24800.0
2011-08-19 14:05:00,14.91,14.92,14.88,14.88,54200.0,10.7432,10.7504,10.7216,10.7216,54200.0
2011-08-19 14:10:00,14.88,14.88,14.86,14.87,31000.0,10.7216,10.7216,10.7072,10.7144,31000.0
2011-08-19 14:15:00,14.87,14.87,14.83,14.83,30400.0,10.7144,10.7144,10.6855,10.6855,30400.0
2011-08-19 14:20:00,14.83,14.84,14.8,14.81,60200.0,10.6855,10.6928,10.6639,10.6711,60200.0
2011-08-19 14:25:00,14.81,14.81,14.79,14.8,38200.0,10.6711,10.6711,10.6567,10.6639,38200.0
2011-08-19 14:30:00,14.81,14.81,14.78,14.78,41800.0,10.6711,10.6711,10.6495,10.6495,41800.0
2011-08-19 14:35:00,14.78,14.81,14.77,14.81,60200.0,10.6495,10.6711,10.6423,10.6711,60200.0
2011-08-19 14:40:00,14.81,14.84,14.81,14.84,63800.0,10.6711,10.6928,10.6711,10.6928,63800.0
2011-08-19 14:45:00,14.84,14.84,14.81,14.81,87200.0,10.6928,10.6928,10.6711,10.6711,87200.0
2011-08-19 14:50:00,14.81,14.82,14.77,14.79,52400.0,10.6711,10.6783,10.6423,10.6567,52400.0
2011-08-19 14:55:00,14.79,14.8,14.78,14.78,35800.0,10.6567,10.6639,10.6495,10.6495,35800.0
2011-08-19 15:00:00,14.78,14.79,14.76,14.78,64600.0,10.6495,10.6567,10.6351,10.6495,64600.0
2011-08-19 15:05:00,14.78,14.79,14.75,14.77,37800.0,10.6495,10.6567,10.6279,10.6423,37800.0
2011-08-19 15:10:00,14.77,14.79,14.74,14.76,41600.0,10.6423,10.6567,10.6207,10.6351,41600.0
2011-08-19 15:15:00,14.76,14.77,14.71,14.76,143800.0,10.6351,10.6423,10.5991,10.6351,143800.0
2011-08-19 15:20:00,14.76,14.81,14.76,14.8,70800.0,10.6351,10.6711,10.6351,10.6639,70800.0
2011-08-19 15:25:00,14.8,14.83,14.79,14.82,99400.0,10.6639,10.6855,10.6567,10.6783,99400.0
2011-08-19 15:30:00,14.82,14.83,14.78,14.78,90800.0,10.6783,10.6855,10.6495,10.6495,90800.0
2011-08-19 15:35:00,14.77,14.8,14.76,14.79,81800.0,10.6423,10.6639,10.6351,10.6567,81800.0
2011-08-19 15:40:00,14.79,14.8,14.76,14.8,184800.0,10.6567,10.6639,10.6351,10.6639,184800.0
2011-08-19 15:45:00,14.8,14.83,14.79,14.83,122800.0,10.6639,10.6855,10.6567,10.6855,122800.0
2011-08-19 15:50:00,14.82,14.86,14.81,14.81,326600.0,10.6783,10.7072,10.6711,10.6711,326600.0
2011-08-19 15:55:00,14.81,14.81,14.77,14.8,387400.0,10.6711,10.6711,10.6423,10.6639,387400.0
2011-08-22 09:30:00,15.09,15.13,15.03,15.03,66800.0,10.8729,10.9017,10.8297,10.8297,66800.0
2011-08-22 09:35:00,15.03,15.07,15.01,15.06,57600.0,10.8297,10.8585,10.8152,10.8513,57600.0
2011-08-22 09:40:00,15.07,15.12,15.06,15.11,59000.0,10.8585,10.8945,10.8513,10.8873,59000.0
2011-08-22 09:45:00,15.11,15.14,15.06,15.14,49800.0,10.8873,10.9089,10.8513,10.9089,49800.0
2011-08-22 09:50:00,15.14,15.17,15.05,15.05,74200.0,10.9089,10.9305,10.8441,10.8441,74200.0
2011-08-22 09:55:00,15.05,15.12,15.05,15.09,94000.0,10.8441,10.8945,10.8441,10.8729,94000.0
2011-08-22 10:00:00,15.09,15.13,15.09,15.11,52800.0,10.8729,10.9017,10.8729,10.8873,52800.0
2011-08-22 10:05:00,15.11,15.11,15.06,15.08,41000.0,10.8873,10.8873,10.8513,10.8657,41000.0
2011-08-22 10:10:00,15.08,15.08,15.03,15.06,47400.0,10.8657,10.8657,10.8297,10.8513,47400.0
2011-08-22 10:15:00,15.06,15.1,15.04,15.1,57800.0,10.8513,10.8801,10.8369,10.8801,57800.0
2011-08-22 10:20:00,15.11,15.11,15.08,15.11,41600.0,10.8873,10.8873,10.8657,10.8873,41600.0
2011-08-22 10:25:00,15.11,15.15,15.11,15.14,82200.0,10.8873,10.9161,10.8873,10.9089,82200.0
2011-08-22 10:30:00,15.15,15.18,15.14,15.15,72600.0,10.9161,10.9377,10.9089,10.9161,72600.0
2011-08-22 10:35:00,15.15,15.15,15.1,15.13,26200.0,10.9161,10.9161,10.8801,10.9017,26200.0
2011-08-22 10:40:00,15.13,15.15,15.13,15.13,45200.0,10.9017,10.9161,10.9017,10.9017,45200.0
2011-08-22 10:45:00,15.13,15.15,15.12,15.13,17000.0,10.9017,10.9161,10.8945,10.9017,17000.0
2011-08-22 10:50:00,15.13,15.15,15.07,15.07,39200.0,10.9017,10.9161,10.8585,10.8585,39200.0
2011-08-22 10:55:00,15.06,15.07,15.03,15.05,82400.0,10.8513,10.8585,10.8297,10.8441,82400.0
2011-08-22 11:00:00,15.04,15.08,15.03,15.06,101000.0,10.8369,10.8657,10.8297,10.8513,101000.0
2011-08-22 11:05:00,15.06,15.09,15.04,15.09,77200.0,10.8513,10.8729,10.8369,10.8729,77200.0
2011-08-22 11:10:00,15.08,15.08,15.04,15.06,109000.0,10.8657,10.8657,10.8369,10.8513,109000.0
2011-08-22 11:15:00,15.05,15.06,15.02,15.03,40200.0,10.8441,10.8513,10.8225,10.8297,40200.0
2011-08-22 11:20:00,15.02,15.02,14.99,15.0,61600.0,10.8225,10.8225,10.8008,10.808,61600.0
2011-08-22 11:25:00,15.01,15.02,14.99,15.02,58000.0,10.8152,10.8225,10.8008,10.8225,58000.0
2011-08-22 11:30:00,15.02,15.03,14.99,14.99,74800.0,10.8225,10.8297,10.8008,10.8008,74800.0
2011-08-22 11:35:00,14.99,14.99,14.94,14.95,32800.0,10.8008,10.8008,10.7648,10.772,32800.0
2011-08-22 11:40:00,14.95,14.95,14.9,14.92,74000.0,10.772,10.772,10.736,10.7504,74000.0
2011-08-22 11:45:00,14.91,14.97,14.91,14.97,26000.0,10.7432,10.7864,10.7432,10.7864,26000.0
2011-08-22 11:50:00,14.97,14.97,14.95,14.97,54000.0,10.7864,10.7864,10.772,10.7864,54000.0
2011-08-22 11:55:00,14.96,14.97,14.94,14.97,46200.0,10.7792,10.7864,10.7648,10.7864,46200.0
2011-08-22 12:00:00,14.97,14.99,14.96,14.97,53000.0,10.7864,10.8008,10.7792,10.7864,53000.0
2011-08-22 12:05:00,14.97,15.05,14.97,15.05,59800.0,10.7864,10.8441,10.7864,10.8441,59800.0
2011-08-22 12:10:00,15.04,15.07,15.04,15.06,27400.0,10.8369,10.8585,10.8369,10.8513,27400.0
2011-08-22 12:15:00,15.06,15.06,15.03,15.06,34800.0,10.8513,10.8513,10.8297,10.8513,34800.0
2011-08-22 12:20:00,15.06,15.1,15.06,15.08,69600.0,10.8513,10.8801,10.8513,10.8657,69600.0
2011-08-22 12:25:00,15.08,15.11,15.06,15.07,36400.0,10.8657,10.8873,10.8513,10.8585,36400.0
2011-08-22 12:30:00,15.07,15.09,15.02,15.02,35800.0,10.8585,10.8729,10.8225,10.8225,35800.0
2011-08-22 12:35:00,15.02,15.04,15.01,15.03,23600.0,10.8225,10.8369,10.8152,10.8297,23600.0
2011-08-22 12:40:00,15.03,15.06,15.01,15.06,33600.0,10.8297,10.8513,10.8152,10.8513,33600.0
2011-08-22 12:45:00,15.05,15.11,15.05,15.1,75800.0,10.8441,10.8873,10.8441,10.8801,75800.0
2011-08-22 12:50:00,15.1,15.12,15.06,15.12,36200.0,10.8801,10.8945,10.8513,10.8945,36200.0
2011-08-22 12:55:00,15.12,15.17,15.12,15.16,116000.0,10.8945,10.9305,10.8945,10.9233,116000.0
2011-08-22 13:00:00,15.15,15.17,15.13,15.17,104800.0,10.9161,10.9305,10.9017,10.9305,104800.0
2011-08-22 13:05:00,15.17,15.17,15.14,15.15,38200.0,10.9305,10.9305,10.9089,10.9161,38200.0
2011-08-22 13:10:00,15.15,15.17,15.14,15.14,79000.0,10.9161,10.9305,10.9089,10.9089,79000.0
2011-08-22 13:15:00,15.13,15.16,15.13,15.15,50400.0,10.9017,10.9233,10.9017,10.9161,50400.0
2011-08-22 13:20:00,15.15,15.19,15.15,15.17,40600.0,10.9161,10.9449,10.9161,10.9305,40600.0
2011-08-22 13:25:00,15.17,15.17,15.13,15.13,88000.0,10.9305,10.9305,10.9017,10.9017,88000.0
2011-08-22 13:30:00,15.13,15.15,15.09,15.1,44400.0,10.9017,10.9161,10.8729,10.8801,44400.0
2011-08-22 13:35:00,15.09,15.09,15.06,15.06,21200.0,10.8729,10.8729,10.8513,10.8513,21200.0
2011-08-22 13:40:00,15.06,15.1,15.06,15.09,31800.0,10.8513,10.8801,10.8513,10.8729,31800.0
2011-08-22 13:45:00,15.08,15.08,15.04,15.05,43400.0,10.8657,10.8657,10.8369,10.8441,43400.0
2011-08-22 13:50:00,15.05,15.06,15.03,15.04,29000.0,10.8441,10.8513,10.8297,10.8369,29000.0
2011-08-22 13:55:00,15.04,15.1,15.04,15.09,37600.0,10.8369,10.8801,10.8369,10.8729,37600.0
2011-08-22 14:00:00,15.09,15.12,15.08,15.09,56000.0,10.8729,10.8945,10.8657,10.8729,56000.0
2011-08-22 14:05:00,15.09,15.13,15.09,15.1,35600.0,10.8729,10.9017,10.8729,10.8801,35600.0
2011-08-22 14:10:00,15.11,15.13,15.11,15.12,33800.0,10.8873,10.9017,10.8873,10.8945,33800.0
2011-08-22 14:15:00,15.13,15.18,15.1,15.11,126000.0,10.9017,10.9377,10.8801,10.8873,126000.0
2011-08-22 14:20:00,15.11,15.13,15.1,15.1,37200.0,10.8873,10.9017,10.8801,10.8801,37200.0
2011-08-22 14:25:00,15.11,15.12,15.08,15.11,41600.0,10.8873,10.8945,10.8657,10.8873,41600.0
2011-08-22 14:30:00,15.11,15.12,15.09,15.12,71800.0,10.8873,10.8945,10.8729,10.8945,71800.0
2011-08-22 14:35:00,15.11,15.13,15.1,15.1,37200.0,10.8873,10.9017,10.8801,10.8801,37200.0
2011-08-22 14:40:00,15.11,15.13,15.1,15.12,26600.0,10.8873,10.9017,10.8801,10.8945,26600.0
2011-08-22 14:45:00,15.11,15.13,15.1,15.1,27600.0,10.8873,10.9017,10.8801,10.8801,27600.0
2011-08-22 14:50:00,15.11,15.11,15.05,15.06,30200.0,10.8873,10.8873,10.8441,10.8513,30200.0
2011-08-22 14:55:00,15.06,15.07,15.05,15.05,45600.0,10.8513,10.8585,10.8441,10.8441,45600.0
2011-08-22 15:00:00,15.05,15.07,15.04,15.06,42600.0,10.8441,10.8585,10.8369,10.8513,42600.0
2011-08-22 15:05:00,15.06,15.09,15.06,15.07,73800.0,10.8513,10.8729,10.8513,10.8585,73800.0
2011-08-22 15:10:00,15.07,15.11,15.06,15.1,47000.0,10.8585,10.8873,10.8513,10.8801,47000.0
2011-08-22 15:15:00,15.1,15.11,15.09,15.1,79000.0,10.8801,10.8873,10.8729,10.8801,79000.0
2011-08-22 15:20:00,15.1,15.14,15.1,15.13,78800.0,10.8801,10.9089,10.8801,10.9017,78800.0
2011-08-22 15:25:00,15.13,15.14,15.11,15.12,87800.0,10.9017,10.9089,10.8873,10.8945,87800.0
2011-08-22 15:30:00,15.12,15.13,15.11,15.12,119000.0,10.8945,10.9017,10.8873,10.8945,119000.0
2011-08-22 15:35:00,15.12,15.13,15.11,15.12,104800.0,10.8945,10.9017,10.8873,10.8945,104800.0
2011-08-22 15:40:00,15.13,15.13,15.11,15.13,49600.0,10.9017,10.9017,10.8873,10.9017,49600.0
2011-08-22 15:45:00,15.13,15.15,15.1,15.11,133800.0,10.9017,10.9161,10.8801,10.8873,133800.0
2011-08-22 15:50:00,15.11,15.13,15.06,15.08,304200.0,10.8873,10.9017,10.8513,10.8657,304200.0
2011-08-22 15:55:00,15.08,15.1,15.06,15.09,259200.0,10.8657,10.8801,10.8513,10.8729,259200.0
2011-08-23 09:30:00,15.17,15.24,15.15,15.16,63200.0,10.9305,10.981,10.9161,10.9233,63200.0
2011-08-23 09:35:00,15.17,15.24,15.12,15.22,82400.0,10.9305,10.981,10.8945,10.9666,82400.0
2011-08-23 09:40:00,15.22,15.3,15.18,15.26,59600.0,10.9666,11.0242,10.9377,10.9954,59600.0
2011-08-23 09:45:00,15.26,15.37,15.22,15.37,70200.0,10.9954,11.0746,10.9666,11.0746,70200.0
2011-08-23 09:50:00,15.37,15.38,15.33,15.36,87800.0,11.0746,11.0818,11.0458,11.0674,87800.0
2011-08-23 09:55:00,15.37,15.4,15.34,15.34,54800.0,11.0746,11.0963,11.053,11.053,54800.0
2011-08-23 10:00:00,15.34,15.44,15.32,15.4,124400.0,11.053,11.1251,11.0386,11.0963,124400.0
2011-08-23 10:05:00,15.4,15.46,15.36,15.44,78600.0,11.0963,11.1395,11.0674,11.1251,78600.0
2011-08-23 10:10:00,15.44,15.45,15.38,15.38,82800.0,11.1251,11.1323,11.0818,11.0818,82800.0
2011-08-23 10:15:00,15.38,15.4,15.35,15.36,34800.0,11.0818,11.0963,11.0602,11.0674,34800.0
2011-08-23 10:20:00,15.36,15.39,15.34,15.38,74800.0,11.0674,11.089,11.053,11.0818,74800.0
2011-08-23 10:25:00,15.39,15.43,15.39,15.43,55400.0,11.089,11.1179,11.089,11.1179,55400.0
2011-08-23 10:30:00,15.43,15.44,15.4,15.41,39600.0,11.1179,11.1251,11.0963,11.1035,39600.0
2011-08-23 10:35:00,15.41,15.46,15.41,15.46,44000.0,11.1035,11.1395,11.1035,11.1395,44000.0
2011-08-23 10:40:00,15.47,15.49,15.45,15.46,53200.0,11.1467,11.1611,11.1323,11.1395,53200.0
2011-08-23 10:45:00,15.46,15.46,15.43,15.44,49600.0,11.1395,11.1395,11.1179,11.1251,49600.0
2011-08-23 10:50:00,15.44,15.45,15.38,15.39,41600.0,11.1251,11.1323,11.0818,11.089,41600.0
2011-08-23 10:55:00,15.4,15.4,15.35,15.37,60600.0,11.0963,11.0963,11.0602,11.0746,60600.0
2011-08-23 11:00:00,15.36,15.38,15.35,15.36,101800.0,11.0674,11.0818,11.0602,11.0674,101800.0
2011-08-23 11:05:00,15.37,15.38,15.35,15.38,114000.0,11.0746,11.0818,11.0602,11.0818,114000.0
2011-08-23 11:10:00,15.38,15.43,15.38,15.43,48800.0,11.0818,11.1179,11.0818,11.1179,48800.0
2011-08-23 11:15:00,15.43,15.47,15.42,15.44,55400.0,11.1179,11.1467,11.1107,11.1251,55400.0
2011-08-23 11:20:00,15.44,15.47,15.41,15.47,167400.0,11.1251,11.1467,11.1035,11.1467,167400.0
2011-08-23 11:25:00,15.47,15.5,15.47,15.49,34200.0,11.1467,11.1683,11.1467,11.1611,34200.0
2011-08-23 11:30:00,15.5,15.51,15.47,15.48,49200.0,11.1683,11.1755,11.1467,11.1539,49200.0
2011-08-23 11:35:00,15.48,15.54,15.47,15.54,56800.0,11.1539,11.1971,11.1467,11.1971,56800.0
2011-08-23 11:40:00,15.55,15.55,15.52,15.55,41600.0,11.2043,11.2043,11.1827,11.2043,41600.0
2011-08-23 11:45:00,15.55,15.58,15.55,15.56,41200.0,11.2043,11.226,11.2043,11.2115,41200.0
2011-08-23 11:50:00,15.56,15.58,15.54,15.54,34800.0,11.2115,11.226,11.1971,11.1971,34800.0
2011-08-23 11:55:00,15.55,15.61,15.55,15.6,49200.0,11.2043,11.2476,11.2043,11.2404,49200.0
2011-08-23 12:00:00,15.6,15.6,15.56,15.56,34400.0,11.2404,11.2404,11.2115,11.2115,34400.0
2011-08-23 12:05:00,15.56,15.61,15.56,15.61,28000.0,11.2115,11.2476,11.2115,11.2476,28000.0
2011-08-23 12:10:00,15.61,15.61,15.57,15.58,23400.0,11.2476,11.2476,11.2187,11.226,23400.0
2011-08-23 12:15:00,15.59,15.59,15.58,15.58,22600.0,11.2332,11.2332,11.226,11.226,22600.0
2011-08-23 12:20:00,15.58,15.6,15.58,15.59,36000.0,11.226,11.2404,11.226,11.2332,36000.0
2011-08-23 12:25:00,15.6,15.6,15.59,15.59,28200.0,11.2404,11.2404,11.2332,11.2332,28200.0
2011-08-23 12:30:00,15.6,15.63,15.6,15.61,25600.0,11.2404,11.262,11.2404,11.2476,25600.0
2011-08-23 12:35:00,15.62,15.63,15.62,15.63,20400.0,11.2548,11.262,11.2548,11.262,20400.0
2011-08-23 12:40:00,15.63,15.67,15.63,15.65,67600.0,11.262,11.2908,11.262,11.2764,67600.0
2011-08-23 12:45:00,15.65,15.68,15.63,15.63,63800.0,11.2764,11.298,11.262,11.262,63800.0
2011-08-23 12:50:00,15.63,15.69,15.63,15.69,41600.0,11.262,11.3052,11.262,11.3052,41600.0
2011-08-23 12:55:00,15.69,15.69,15.65,15.65,33800.0,11.3052,11.3052,11.2764,11.2764,33800.0
2011-08-23 13:00:00,15.66,15.68,15.65,15.67,34600.0,11.2836,11.298,11.2764,11.2908,34600.0
2011-08-23 13:05:00,15.67,15.68,15.65,15.65,45200.0,11.2908,11.298,11.2764,11.2764,45200.0
2011-08-23 13:10:00,15.65,15.65,15.63,15.63,32400.0,11.2764,11.2764,11.262,11.262,32400.0
2011-08-23 13:15:00,15.63,15.63,15.59,15.6,48800.0,11.262,11.262,11.2332,11.2404,48800.0
2011-08-23 13:20:00,15.6,15.62,15.56,15.56,56600.0,11.2404,11.2548,11.2115,11.2115,56600.0
2011-08-23 13:25:00,15.56,15.58,15.55,15.56,39200.0,11.2115,11.226,11.2043,11.2115,39200.0
2011-08-23 13:30:00,15.56,15.58,15.55,15.55,40200.0,11.2115,11.226,11.2043,11.2043,40200.0
2011-08-23 13:35:00,15.55,15.55,15.53,15.55,42200.0,11.2043,11.2043,11.1899,11.2043,42200.0
2011-08-23 13:40:00,15.55,15.55,15.52,15.53,39000.0,11.2043,11.2043,11.1827,11.1899,39000.0
2011-08-23 13:45:00,15.53,15.58,15.53,15.57,34600.0,11.1899,11.226,11.1899,11.2187,34600.0
2011-08-23 13:50:00,15.58,15.58,15.46,15.52,91000.0,11.226,11.226,11.1395,11.1827,91000.0
2011-08-23 13:55:00,15.51,15.53,15.49,15.53,85000.0,11.1755,11.1899,11.1611,11.1899,85000.0
2011-08-23 14:00:00,15.53,15.56,15.5,15.56,34800.0,11.1899,11.2115,11.1683,11.2115,34800.0
2011-08-23 14:05:00,15.56,15.56,15.53,15.54,49200.0,11.2115,11.2115,11.1899,11.1971,49200.0
2011-08-23 14:10:00,15.54,15.55,15.49,15.49,40400.0,11.1971,11.2043,11.1611,11.1611,40400.0
2011-08-23 14:15:00,15.5,15.55,15.49,15.55,59400.0,11.1683,11.2043,11.1611,11.2043,59400.0
2011-08-23 14:20:00,15.55,15.55,15.51,15.53,64000.0,11.2043,11.2043,11.1755,11.1899,64000.0
2011-08-23 14:25:00,15.54,15.6,15.54,15.6,37800.0,11.1971,11.2404,11.1971,11.2404,37800.0
2011-08-23 14:30:00,15.6,15.64,15.58,15.62,131800.0,11.2404,11.2692,11.226,11.2548,131800.0
2011-08-23 14:35:00,15.63,15.63,15.61,15.63,68600.0,11.262,11.262,11.2476,11.262,68600.0
2011-08-23 14:40:00,15.63,15.66,15.62,15.66,47800.0,11.262,11.2836,11.2548,11.2836,47800.0
2011-08-23 14:45:00,15.66,15.69,15.65,15.68,44000.0,11.2836,11.3052,11.2764,11.298,44000.0
2011-08-23 14:50:00,15.68,15.71,15.68,15.7,59800.0,11.298,11.3196,11.298,11.3124,59800.0
2011-08-23 14:55:00,15.7,15.72,15.68,15.72,40000.0,11.3124,11.3268,11.298,11.3268,40000.0
2011-08-23 15:00:00,15.71,15.8,15.71,15.77,113800.0,11.3196,11.3845,11.3196,11.3629,113800.0
2011-08-23 15:05:00,15.78,15.81,15.74,15.81,80400.0,11.3701,11.3917,11.3412,11.3917,80400.0
2011-08-23 15:10:00,15.82,15.85,15.81,15.83,115200.0,11.3989,11.4205,11.3917,11.4061,115200.0
2011-08-23 15:15:00,15.83,15.84,15.79,15.81,81000.0,11.4061,11.4133,11.3773,11.3917,81000.0
2011-08-23 15:20:00,15.81,15.85,15.81,15.85,99400.0,11.3917,11.4205,11.3917,11.4205,99400.0
2011-08-23 15:25:00,15.85,15.86,15.76,15.77,108600.0,11.4205,11.4277,11.3556,11.3629,108600.0
2011-08-23 15:30:00,15.77,15.8,15.75,15.77,108400.0,11.3629,11.3845,11.3484,11.3629,108400.0
2011-08-23 15:35:00,15.76,15.83,15.76,15.83,118800.0,11.3556,11.4061,11.3556,11.4061,118800.0
2011-08-23 15:40:00,15.83,15.85,15.78,15.81,171000.0,11.4061,11.4205,11.3701,11.3917,171000.0
2011-08-23 15:45:00,15.81,15.84,15.8,15.83,123600.0,11.3917,11.4133,11.3845,11.4061,123600.0
2011-08-23 15:50:00,15.83,15.84,15.8,15.81,271800.0,11.4061,11.4133,11.3845,11.3917,271800.0
2011-08-23 15:55:00,15.81,15.86,15.81,15.85,347200.0,11.3917,11.4277,11.3917,11.4205,347200.0
2011-08-24 09:30:00,15.85,15.85,15.69,15.83,82600.0,11.4205,11.4205,11.3052,11.4061,82600.0
2011-08-24 09:35:00,15.78,15.84,15.73,15.74,155600.0,11.3701,11.4133,11.334,11.3412,155600.0
2011-08-24 09:40:00,15.74,15.82,15.72,15.81,86000.0,11.3412,11.3989,11.3268,11.3917,86000.0
2011-08-24 09:45:00,15.81,15.82,15.76,15.78,35800.0,11.3917,11.3989,11.3556,11.3701,35800.0
2011-08-24 09:50:00,15.78,15.81,15.74,15.81,50600.0,11.3701,11.3917,11.3412,11.3917,50600.0
2011-08-24 09:55:00,15.83,15.92,15.83,15.91,39800.0,11.4061,11.4709,11.4061,11.4637,39800.0
2011-08-24 10:00:00,15.91,15.92,15.86,15.88,44200.0,11.4637,11.4709,11.4277,11.4421,44200.0
2011-08-24 10:05:00,15.88,15.88,15.84,15.85,78000.0,11.4421,11.4421,11.4133,11.4205,78000.0
2011-08-24 10:10:00,15.86,15.9,15.85,15.86,45800.0,11.4277,11.4565,11.4205,11.4277,45800.0
2011-08-24 10:15:00,15.86,15.87,15.84,15.86,151600.0,11.4277,11.4349,11.4133,11.4277,151600.0
2011-08-24 10:20:00,15.86,15.86,15.81,15.85,143800.0,11.4277,11.4277,11.3917,11.4205,143800.0
2011-08-24 10:25:00,15.85,15.86,15.83,15.83,129400.0,11.4205,11.4277,11.4061,11.4061,129400.0
2011-08-24 10:30:00,15.83,15.84,15.74,15.75,96000.0,11.4061,11.4133,11.3412,11.3484,96000.0
2011-08-24 10:35:00,15.76,15.82,15.76,15.8,26800.0,11.3556,11.3989,11.3556,11.3845,26800.0
2011-08-24 10:40:00,15.8,15.83,15.78,15.81,44800.0,11.3845,11.4061,11.3701,11.3917,44800.0
2011-08-24 10:45:00,15.81,15.81,15.72,15.72,87000.0,11.3917,11.3917,11.3268,11.3268,87000.0
2011-08-24 10:50:00,15.73,15.75,15.7,15.72,46200.0,11.334,11.3484,11.3124,11.3268,46200.0
2011-08-24 10:55:00,15.72,15.73,15.69,15.71,53400.0,11.3268,11.334,11.3052,11.3196,53400.0
2011-08-24 11:00:00,15.71,15.72,15.7,15.71,60200.0,11.3196,11.3268,11.3124,11.3196,60200.0
2011-08-24 11:05:00,15.71,15.76,15.71,15.75,48400.0,11.3196,11.3556,11.3196,11.3484,48400.0
2011-08-24 11:10:00,15.75,15.77,15.74,15.76,29200.0,11.3484,11.3629,11.3412,11.3556,29200.0
2011-08-24 11:15:00,15.76,15.76,15.7,15.72,37800.0,11.3556,11.3556,11.3124,11.3268,37800.0
2011-08-24 11:20:00,15.72,15.78,15.71,15.78,42600.0,11.3268,11.3701,11.3196,11.3701,42600.0
2011-08-24 11:25:00,15.77,15.8,15.76,15.76,21400.0,11.3629,11.3845,11.3556,11.3556,21400.0
2011-08-24 11:30:00,15.76,15.76,15.71,15.74,40000.0,11.3556,11.3556,11.3196,11.3412,40000.0
2011-08-24 11:35:00,15.74,15.79,15.74,15.79,28600.0,11.3412,11.3773,11.3412,11.3773,28600.0
2011-08-24 11:40:00,15.8,15.8,15.77,15.77,44000.0,11.3845,11.3845,11.3629,11.3629,44000.0
2011-08-24 11:45:00,15.77,15.78,15.72,15.74,66000.0,11.3629,11.3701,11.3268,11.3412,66000.0
2011-08-24 11:50:00,15.74,15.76,15.71,15.73,34600.0,11.3412,11.3556,11.3196,11.334,34600.0
2011-08-24 11:55:00,15.74,15.76,15.71,15.72,50400.0,11.3412,11.3556,11.3196,11.3268,50400.0
2011-08-24 12:00:00,15.71,15.72,15.69,15.7,127000.0,11.3196,11.3268,11.3052,11.3124,127000.0
2011-08-24 12:05:00,15.7,15.7,15.65,15.65,41000.0,11.3124,11.3124,11.2764,11.2764,41000.0
2011-08-24 12:10:00,15.65,15.68,15.63,15.68,70000.0,11.2764,11.298,11.262,11.298,70000.0
2011-08-24 12:15:00,15.68,15.71,15.68,15.68,50400.0,11.298,11.3196,11.298,11.298,50400.0
2011-08-24 12:20:00,15.68,15.71,15.67,15.7,18800.0,11.298,11.3196,11.2908,11.3124,18800.0
2011-08-24 12:25:00,15.7,15.71,15.68,15.68,18200.0,11.3124,11.3196,11.298,11.298,18200.0
2011-08-24 12:30:00,15.69,15.7,15.68,15.7,52800.0,11.3052,11.3124,11.298,11.3124,52800.0
2011-08-24 12:35:00,15.69,15.73,15.69,15.72,32200.0,11.3052,11.334,11.3052,11.3268,32200.0
2011-08-24 12:40:00,15.72,15.76,15.71,15.76,35600.0,11.3268,11.3556,11.3196,11.3556,35600.0
2011-08-24 12:45:00,15.75,15.75,15.71,15.73,30800.0,11.3484,11.3484,11.3196,11.334,30800.0
2011-08-24 12:50:00,15.74,15.76,15.74,15.76,31400.0,11.3412,11.3556,11.3412,11.3556,31400.0
2011-08-24 12:55:00,15.76,15.81,15.76,15.81,47200.0,11.3556,11.3917,11.3556,11.3917,47200.0
2011-08-24 13:00:00,15.8,15.83,15.78,15.81,21000.0,11.3845,11.4061,11.3701,11.3917,21000.0
2011-08-24 13:05:00,15.81,15.81,15.79,15.79,16600.0,11.3917,11.3917,11.3773,11.3773,16600.0
2011-08-24 13:10:00,15.78,15.81,15.78,15.8,30000.0,11.3701,11.3917,11.3701,11.3845,30000.0
2011-08-24 13:15:00,15.8,15.83,15.8,15.83,13600.0,11.3845,11.4061,11.3845,11.4061,13600.0
2011-08-24 13:20:00,15.82,15.88,15.82,15.86,46600.0,11.3989,11.4421,11.3989,11.4277,46600.0
2011-08-24 13:25:00,15.86,15.86,15.81,15.82,23400.0,11.4277,11.4277,11.3917,11.3989,23400.0
2011-08-24 13:30:00,15.82,15.83,15.78,15.79,18000.0,11.3989,11.4061,11.3701,11.3773,18000.0
2011-08-24 13:35:00,15.79,15.81,15.78,15.78,43200.0,11.3773,11.3917,11.3701,11.3701,43200.0
2011-08-24 13:40:00,15.78,15.78,15.74,15.76,18800.0,11.3701,11.3701,11.3412,11.3556,18800.0
2011-08-24 13:45:00,15.76,15.77,15.72,15.77,18800.0,11.3556,11.3629,11.3268,11.3629,18800.0
2011-08-24 13:50:00,15.77,15.77,15.74,15.75,25400.0,11.3629,11.3629,11.3412,11.3484,25400.0
2011-08-24 13:55:00,15.75,15.78,15.74,15.78,65600.0,11.3484,11.3701,11.3412,11.3701,65600.0
2011-08-24 14:00:00,15.78,15.78,15.74,15.75,36200.0,11.3701,11.3701,11.3412,11.3484,36200.0
2011-08-24 14:05:00,15.75,15.78,15.75,15.77,41000.0,11.3484,11.3701,11.3484,11.3629,41000.0
2011-08-24 14:10:00,15.77,15.8,15.77,15.79,49800.0,11.3629,11.3845,11.3629,11.3773,49800.0
2011-08-24 14:15:00,15.78,15.78,15.74,15.74,30600.0,11.3701,11.3701,11.3412,11.3412,30600.0
2011-08-24 14:20:00,15.74,15.74,15.72,15.73,22400.0,11.3412,11.3412,11.3268,11.334,22400.0
2011-08-24 14:25:00,15.73,15.76,15.72,15.74,73600.0,11.334,11.3556,11.3268,11.3412,73600.0
2011-08-24 14:30:00,15.74,15.76,15.74,15.76,37800.0,11.3412,11.3556,11.3412,11.3556,37800.0
2011-08-24 14:35:00,15.76,15.76,15.74,15.76,19600.0,11.3556,11.3556,11.3412,11.3556,19600.0
2011-08-24 14:40:00,15.76,15.77,15.74,15.75,74800.0,11.3556,11.3629,11.3412,11.3484,74800.0
2011-08-24 14:45:00,15.76,15.76,15.74,15.74,16000.0,11.3556,11.3556,11.3412,11.3412,16000.0
2011-08-24 14:50:00,15.74,15.78,15.73,15.78,27400.0,11.3412,11.3701,11.334,11.3701,27400.0
2011-08-24 14:55:00,15.78,15.79,15.75,15.78,59600.0,11.3701,11.3773,11.3484,11.3701,59600.0
2011-08-24 15:00:00,15.78,15.79,15.76,15.78,45000.0,11.3701,11.3773,11.3556,11.3701,45000.0
2011-08-24 15:05:00,15.79,15.8,15.76,15.76,56800.0,11.3773,11.3845,11.3556,11.3556,56800.0
2011-08-24 15:10:00,15.76,15.79,15.75,15.79,43200.0,11.3556,11.3773,11.3484,11.3773,43200.0
2011-08-24 15:15:00,15.79,15.82,15.79,15.81,121200.0,11.3773,11.3989,11.3773,11.3917,121200.0
2011-08-24 15:20:00,15.81,15.84,15.81,15.84,84400.0,11.3917,11.4133,11.3917,11.4133,84400.0
2011-08-24 15:25:00,15.84,15.84,15.82,15.82,63600.0,11.4133,11.4133,11.3989,11.3989,63600.0
2011-08-24 15:30:00,15.82,15.87,15.82,15.87,120000.0,11.3989,11.4349,11.3989,11.4349,120000.0
2011-08-24 15:35:00,15.87,15.88,15.85,15.85,70800.0,11.4349,11.4421,11.4205,11.4205,70800.0
2011-08-24 15:40:00,15.85,15.9,15.85,15.89,140000.0,11.4205,11.4565,11.4205,11.4493,140000.0
2011-08-24 15:45:00,15.9,15.9,15.86,15.87,119200.0,11.4565,11.4565,11.4277,11.4349,119200.0
2011-08-24 15:50:00,15.87,15.88,15.85,15.88,153600.0,11.4349,11.4421,11.4205,11.4421,153600.0
2011-08-24 15:55:00,15.88,15.88,15.85,15.87,197600.0,11.4421,11.4421,11.4205,11.4349,197600.0
2011-08-25 09:30:00,15.93,15.97,15.83,15.88,61400.0,11.4781,11.507,11.4061,11.4421,61400.0
2011-08-25 09:35:00,15.89,15.93,15.85,15.87,52400.0,11.4493,11.4781,11.4205,11.4349,52400.0
2011-08-25 09:40:00,15.88,15.93,15.86,15.92,70800.0,11.4421,11.4781,11.4277,11.4709,70800.0
2011-08-25 09:45:00,15.93,15.97,15.9,15.92,42400.0,11.4781,11.507,11.4565,11.4709,42400.0
2011-08-25 09:50:00,15.92,15.93,15.85,15.88,120800.0,11.4709,11.4781,11.4205,11.4421,120800.0
2011-08-25 09:55:00,15.88,15.92,15.85,15.92,162400.0,11.4421,11.4709,11.4205,11.4709,162400.0
2011-08-25 10:00:00,15.92,15.92,15.83,15.89,283600.0,11.4709,11.4709,11.4061,11.4493,283600.0
2011-08-25 10:05:00,15.9,15.93,15.87,15.93,98400.0,11.4565,11.4781,11.4349,11.4781,98400.0
2011-08-25 10:10:00,15.93,15.93,15.87,15.93,96000.0,11.4781,11.4781,11.4349,11.4781,96000.0
2011-08-25 10:15:00,15.92,15.96,15.88,15.9,95200.0,11.4709,11.4998,11.4421,11.4565,95200.0
2011-08-25 10:20:00,15.9,15.9,15.84,15.88,296600.0,11.4565,11.4565,11.4133,11.4421,296600.0
2011-08-25 10:25:00,15.88,15.88,15.83,15.88,130800.0,11.4421,11.4421,11.4061,11.4421,130800.0
2011-08-25 10:30:00,15.88,15.9,15.84,15.87,139600.0,11.4421,11.4565,11.4133,11.4349,139600.0
2011-08-25 10:35:00,15.87,15.88,15.84,15.85,188600.0,11.4349,11.4421,11.4133,11.4205,188600.0
2011-08-25 10:40:00,15.85,15.88,15.84,15.85,82400.0,11.4205,11.4421,11.4133,11.4205,82400.0
2011-08-25 10:45:00,15.86,15.86,15.81,15.82,123600.0,11.4277,11.4277,11.3917,11.3989,123600.0
2011-08-25 10:50:00,15.82,15.87,15.8,15.8,81600.0,11.3989,11.4349,11.3845,11.3845,81600.0
2011-08-25 10:55:00,15.81,15.86,15.79,15.85,172600.0,11.3917,11.4277,11.3773,11.4205,172600.0
2011-08-25 11:00:00,15.85,15.88,15.84,15.88,71400.0,11.4205,11.4421,11.4133,11.4421,71400.0
2011-08-25 11:05:00,15.88,15.88,15.83,15.84,67600.0,11.4421,11.4421,11.4061,11.4133,67600.0
2011-08-25 11:10:00,15.83,15.88,15.83,15.88,61200.0,11.4061,11.4421,11.4061,11.4421,61200.0
2011-08-25 11:15:00,15.89,15.94,15.87,15.9,39000.0,11.4493,11.4853,11.4349,11.4565,39000.0
2011-08-25 11:20:00,15.91,15.94,15.91,15.94,46600.0,11.4637,11.4853,11.4637,11.4853,46600.0
2011-08-25 11:25:00,15.94,15.95,15.9,15.92,46200.0,11.4853,11.4926,11.4565,11.4709,46200.0
2011-08-25 11:30:00,15.92,15.93,15.9,15.93,43400.0,11.4709,11.4781,11.4565,11.4781,43400.0
2011-08-25 11:35:00,15.92,15.93,15.84,15.85,60200.0,11.4709,11.4781,11.4133,11.4205,60200.0
2011-08-25 11:40:00,15.86,15.87,15.82,15.84,38600.0,11.4277,11.4349,11.3989,11.4133,38600.0
2011-08-25 11:45:00,15.84,15.84,15.81,15.82,36200.0,11.4133,11.4133,11.3917,11.3989,36200.0
2011-08-25 11:50:00,15.82,15.84,15.8,15.81,29400.0,11.3989,11.4133,11.3845,11.3917,29400.0
2011-08-25 11:55:00,15.81,15.85,15.81,15.84,29800.0,11.3917,11.4205,11.3917,11.4133,29800.0
2011-08-25 12:00:00,15.84,15.87,15.84,15.84,60000.0,11.4133,11.4349,11.4133,11.4133,60000.0
2011-08-25 12:05:00,15.84,15.86,15.83,15.85,118800.0,11.4133,11.4277,11.4061,11.4205,118800.0
2011-08-25 12:10:00,15.85,15.87,15.84,15.86,29000.0,11.4205,11.4349,11.4133,11.4277,29000.0
2011-08-25 12:15:00,15.86,15.86,15.8,15.8,21800.0,11.4277,11.4277,11.3845,11.3845,21800.0
2011-08-25 12:20:00,15.81,15.82,15.79,15.82,56000.0,11.3917,11.3989,11.3773,11.3989,56000.0
2011-08-25 12:25:00,15.82,15.86,15.82,15.86,52200.0,11.3989,11.4277,11.3989,11.4277,52200.0
2011-08-25 12:30:00,15.86,15.86,15.81,15.81,96200.0,11.4277,11.4277,11.3917,11.3917,96200.0
2011-08-25 12:35:00,15.81,15.81,15.78,15.78,34400.0,11.3917,11.3917,11.3701,11.3701,34400.0
2011-08-25 12:40:00,15.78,15.81,15.77,15.79,68800.0,11.3701,11.3917,11.3629,11.3773,68800.0
2011-08-25 12:45:00,15.79,15.81,15.76,15.8,93800.0,11.3773,11.3917,11.3556,11.3845,93800.0
2011-08-25 12:50:00,15.8,15.81,15.77,15.8,59400.0,11.3845,11.3917,11.3629,11.3845,59400.0
2011-08-25 12:55:00,15.8,15.81,15.79,15.81,17400.0,11.3845,11.3917,11.3773,11.3917,17400.0
2011-08-25 13:00:00,15.81,15.83,15.8,15.81,26000.0,11.3917,11.4061,11.3845,11.3917,26000.0
2011-08-25 13:05:00,15.81,15.84,15.78,15.78,36800.0,11.3917,11.4133,11.3701,11.3701,36800.0
2011-08-25 13:10:00,15.79,15.81,15.79,15.79,26800.0,11.3773,11.3917,11.3773,11.3773,26800.0
2011-08-25 13:15:00,15.79,15.81,15.77,15.79,35600.0,11.3773,11.3917,11.3629,11.3773,35600.0
2011-08-25 13:20:00,15.79,15.83,15.79,15.81,77800.0,11.3773,11.4061,11.3773,11.3917,77800.0
2011-08-25 13:25:00,15.81,15.85,15.8,15.85,64200.0,11.3917,11.4205,11.3845,11.4205,64200.0
2011-08-25 13:30:00,15.85,15.87,15.81,15.82,61400.0,11.4205,11.4349,11.3917,11.3989,61400.0
2011-08-25 13:35:00,15.81,15.84,15.8,15.84,32600.0,11.3917,11.4133,11.3845,11.4133,32600.0
2011-08-25 13:40:00,15.84,15.84,15.81,15.81,17000.0,11.4133,11.4133,11.3917,11.3917,17000.0
2011-08-25 13:45:00,15.81,15.81,15.76,15.77,41000.0,11.3917,11.3917,11.3556,11.3629,41000.0
2011-08-25 13:50:00,15.77,15.8,15.77,15.79,26800.0,11.3629,11.3845,11.3629,11.3773,26800.0
2011-08-25 13:55:00,15.79,15.85,15.78,15.85,66400.0,11.3773,11.4205,11.3701,11.4205,66400.0
2011-08-25 14:00:00,15.86,15.86,15.83,15.85,51200.0,11.4277,11.4277,11.4061,11.4205,51200.0
2011-08-25 14:05:00,15.85,15.86,15.81,15.82,17600.0,11.4205,11.4277,11.3917,11.3989,17600.0
2011-08-25 14:10:00,15.83,15.83,15.8,15.8,18000.0,11.4061,11.4061,11.3845,11.3845,18000.0
2011-08-25 14:15:00,15.8,15.84,15.8,15.84,38800.0,11.3845,11.4133,11.3845,11.4133,38800.0
2011-08-25 14:20:00,15.85,15.85,15.78,15.79,45400.0,11.4205,11.4205,11.3701,11.3773,45400.0
2011-08-25 14:25:00,15.79,15.8,15.76,15.79,39000.0,11.3773,11.3845,11.3556,11.3773,39000.0
2011-08-25 14:30:00,15.8,15.8,15.78,15.8,28400.0,11.3845,11.3845,11.3701,11.3845,28400.0
2011-08-25 14:35:00,15.8,15.81,15.78,15.79,30800.0,11.3845,11.3917,11.3701,11.3773,30800.0
2011-08-25 14:40:00,15.79,15.79,15.77,15.78,20400.0,11.3773,11.3773,11.3629,11.3701,20400.0
2011-08-25 14:45:00,15.78,15.8,15.73,15.74,29400.0,11.3701,11.3845,11.334,11.3412,29400.0
2011-08-25 14:50:00,15.74,15.74,15.71,15.74,106600.0,11.3412,11.3412,11.3196,11.3412,106600.0
2011-08-25 14:55:00,15.74,15.74,15.72,15.73,114600.0,11.3412,11.3412,11.3268,11.334,114600.0
2011-08-25 15:00:00,15.72,15.73,15.71,15.72,41400.0,11.3268,11.334,11.3196,11.3268,41400.0
2011-08-25 15:05:00,15.72,15.74,15.71,15.74,20600.0,11.3268,11.3412,11.3196,11.3412,20600.0
2011-08-25 15:10:00,15.73,15.74,15.71,15.72,38400.0,11.334,11.3412,11.3196,11.3268,38400.0
2011-08-25 15:15:00,15.72,15.78,15.72,15.78,46000.0,11.3268,11.3701,11.3268,11.3701,46000.0
2011-08-25 15:20:00,15.78,15.8,15.78,15.78,56600.0,11.3701,11.3845,11.3701,11.3701,56600.0
2011-08-25 15:25:00,15.78,15.8,15.78,15.79,144000.0,11.3701,11.3845,11.3701,11.3773,144000.0
2011-08-25 15:30:00,15.79,15.8,15.74,15.76,109000.0,11.3773,11.3845,11.3412,11.3556,109000.0
2011-08-25 15:35:00,15.76,15.77,15.74,15.77,108200.0,11.3556,11.3629,11.3412,11.3629,108200.0
2011-08-25 15:40:00,15.77,15.77,15.7,15.7,183000.0,11.3629,11.3629,11.3124,11.3124,183000.0
2011-08-25 15:45:00,15.7,15.76,15.7,15.76,161600.0,11.3124,11.3556,11.3124,11.3556,161600.0
2011-08-25 15:50:00,15.76,15.77,15.71,15.75,247600.0,11.3556,11.3629,11.3196,11.3484,247600.0
2011-08-25 15:55:00,15.75,15.77,15.72,15.73,268800.0,11.3484,11.3629,11.3268,11.334,268800.0
2011-08-26 09:30:00,15.58,15.7,15.31,15.69,82600.0,11.226,11.3124,11.0314,11.3052,82600.0
2011-08-26 09:35:00,15.68,15.72,15.6,15.62,51800.0,11.298,11.3268,11.2404,11.2548,51800.0
2011-08-26 09:40:00,15.61,15.62,15.55,15.57,18800.0,11.2476,11.2548,11.2043,11.2187,18800.0
2011-08-26 09:45:00,15.56,15.61,15.54,15.6,29600.0,11.2115,11.2476,11.1971,11.2404,29600.0
2011-08-26 09:50:00,15.61,15.65,15.59,15.61,36800.0,11.2476,11.2764,11.2332,11.2476,36800.0
2011-08-26 09:55:00,15.61,15.68,15.61,15.68,23000.0,11.2476,11.298,11.2476,11.298,23000.0
2011-08-26 10:00:00,15.68,15.68,15.54,15.6,109400.0,11.298,11.298,11.1971,11.2404,109400.0
2011-08-26 10:05:00,15.58,15.6,15.51,15.59,50200.0,11.226,11.2404,11.1755,11.2332,50200.0
2011-08-26 10:10:00,15.59,15.63,15.56,15.62,108000.0,11.2332,11.262,11.2115,11.2548,108000.0
2011-08-26 10:15:00,15.62,15.74,15.61,15.74,66000.0,11.2548,11.3412,11.2476,11.3412,66000.0
2011-08-26 10:20:00,15.73,15.87,15.72,15.85,94800.0,11.334,11.4349,11.3268,11.4205,94800.0
2011-08-26 10:25:00,15.85,15.96,15.85,15.88,63200.0,11.4205,11.4998,11.4205,11.4421,63200.0
2011-08-26 10:30:00,15.9,15.92,15.83,15.85,34800.0,11.4565,11.4709,11.4061,11.4205,34800.0
2011-08-26 10:35:00,15.86,15.92,15.81,15.89,67800.0,11.4277,11.4709,11.3917,11.4493,67800.0
2011-08-26 10:40:00,15.89,15.97,15.88,15.97,79600.0,11.4493,11.507,11.4421,11.507,79600.0
2011-08-26 10:45:00,15.97,16.1,15.97,16.04,134800.0,11.507,11.6006,11.507,11.5574,134800.0
2011-08-26 10:50:00,16.05,16.08,16.01,16.02,70400.0,11.5646,11.5862,11.5358,11.543,70400.0
2011-08-26 10:55:00,16.01,16.02,15.94,15.94,78800.0,11.5358,11.543,11.4853,11.4853,78800.0
2011-08-26 11:00:00,15.94,16.0,15.91,15.99,151000.0,11.4853,11.5286,11.4637,11.5214,151000.0
2011-08-26 11:05:00,15.99,16.05,15.98,16.04,78800.0,11.5214,11.5646,11.5142,11.5574,78800.0
2011-08-26 11:10:00,16.04,16.11,16.03,16.1,78600.0,11.5574,11.6078,11.5502,11.6006,78600.0
2011-08-26 11:15:00,16.09,16.15,16.02,16.03,77400.0,11.5934,11.6367,11.543,11.5502,77400.0
2011-08-26 11:20:00,16.03,16.04,15.99,16.0,32600.0,11.5502,11.5574,11.5214,11.5286,32600.0
2011-08-26 11:25:00,16.0,16.03,15.96,15.98,39800.0,11.5286,11.5502,11.4998,11.5142,39800.0
2011-08-26 11:30:00,15.97,16.0,15.97,16.0,59000.0,11.507,11.5286,11.507,11.5286,59000.0
2011-08-26 11:35:00,15.99,16.02,15.97,15.97,47800.0,11.5214,11.543,11.507,11.507,47800.0
2011-08-26 11:40:00,15.97,15.97,15.93,15.93,42800.0,11.507,11.507,11.4781,11.4781,42800.0
2011-08-26 11:45:00,15.94,15.96,15.91,15.94,93600.0,11.4853,11.4998,11.4637,11.4853,93600.0
2011-08-26 11:50:00,15.93,15.96,15.92,15.96,45400.0,11.4781,11.4998,11.4709,11.4998,45400.0
2011-08-26 11:55:00,15.96,15.99,15.95,15.97,26800.0,11.4998,11.5214,11.4926,11.507,26800.0
2011-08-26 12:00:00,15.98,16.05,15.98,16.04,61200.0,11.5142,11.5646,11.5142,11.5574,61200.0
2011-08-26 12:05:00,16.05,16.07,16.04,16.07,47800.0,11.5646,11.579,11.5574,11.579,47800.0
2011-08-26 12:10:00,16.07,16.09,16.04,16.04,38600.0,11.579,11.5934,11.5574,11.5574,38600.0
2011-08-26 12:15:00,16.05,16.05,16.01,16.02,28800.0,11.5646,11.5646,11.5358,11.543,28800.0
2011-08-26 12:20:00,16.02,16.05,16.01,16.05,25000.0,11.543,11.5646,11.5358,11.5646,25000.0
2011-08-26 12:25:00,16.04,16.07,16.03,16.07,37000.0,11.5574,11.579,11.5502,11.579,37000.0
2011-08-26 12:30:00,16.07,16.07,16.05,16.05,16000.0,11.579,11.579,11.5646,11.5646,16000.0
2011-08-26 12:35:00,16.06,16.06,16.04,16.06,16400.0,11.5718,11.5718,11.5574,11.5718,16400.0
2011-08-26 12:40:00,16.06,16.08,16.03,16.03,15000.0,11.5718,11.5862,11.5502,11.5502,15000.0
2011-08-26 12:45:00,16.03,16.03,15.99,15.99,24600.0,11.5502,11.5502,11.5214,11.5214,24600.0
2011-08-26 12:50:00,16.0,16.03,15.99,16.02,83800.0,11.5286,11.5502,11.5214,11.543,83800.0
2011-08-26 12:55:00,16.02,16.04,16.02,16.03,15000.0,11.543,11.5574,11.543,11.5502,15000.0
2011-08-26 13:00:00,16.03,16.03,16.0,16.02,44400.0,11.5502,11.5502,11.5286,11.543,44400.0
2011-08-26 13:05:00,16.02,16.07,16.02,16.05,38400.0,11.543,11.579,11.543,11.5646,38400.0
2011-08-26 13:10:00,16.04,16.07,16.03,16.07,30200.0,11.5574,11.579,11.5502,11.579,30200.0
2011-08-26 13:15:00,16.07,16.08,16.04,16.05,22600.0,11.579,11.5862,11.5574,11.5646,22600.0
2011-08-26 13:20:00,16.04,16.05,16.03,16.04,21000.0,11.5574,11.5646,11.5502,11.5574,21000.0
2011-08-26 13:25:00,16.05,16.1,16.04,16.09,28800.0,11.5646,11.6006,11.5574,11.5934,28800.0
2011-08-26 13:30:00,16.1,16.1,16.09,16.1,16200.0,11.6006,11.6006,11.5934,11.6006,16200.0
2011-08-26 13:35:00,16.11,16.11,16.09,16.09,16000.0,11.6078,11.6078,11.5934,11.5934,16000.0
2011-08-26 13:40:00,16.09,16.14,16.09,16.11,30400.0,11.5934,11.6295,11.5934,11.6078,30400.0
2011-08-26 13:45:00,16.11,16.13,16.1,16.11,26800.0,11.6078,11.6222,11.6006,11.6078,26800.0
2011-08-26 13:50:00,16.11,16.11,16.07,16.08,19000.0,11.6078,11.6078,11.579,11.5862,19000.0
2011-08-26 13:55:00,16.09,16.13,16.09,16.12,30400.0,11.5934,11.6222,11.5934,11.615,30400.0
2011-08-26 14:00:00,16.13,16.15,16.11,16.13,45000.0,11.6222,11.6367,11.6078,11.6222,45000.0
2011-08-26 14:05:00,16.12,16.12,16.1,16.11,34200.0,11.615,11.615,11.6006,11.6078,34200.0
2011-08-26 14:10:00,16.1,16.1,16.08,16.09,34000.0,11.6006,11.6006,11.5862,11.5934,34000.0
2011-08-26 14:15:00,16.08,16.11,16.07,16.11,43000.0,11.5862,11.6078,11.579,11.6078,43000.0
2011-08-26 14:20:00,16.11,16.11,16.09,16.09,18000.0,11.6078,11.6078,11.5934,11.5934,18000.0
2011-08-26 14:25:00,16.09,16.1,16.04,16.05,80800.0,11.5934,11.6006,11.5574,11.5646,80800.0
2011-08-26 14:30:00,16.05,16.06,16.04,16.06,47800.0,11.5646,11.5718,11.5574,11.5718,47800.0
2011-08-26 14:35:00,16.06,16.06,16.03,16.06,69000.0,11.5718,11.5718,11.5502,11.5718,69000.0
2011-08-26 14:40:00,16.06,16.09,16.05,16.09,24600.0,11.5718,11.5934,11.5646,11.5934,24600.0
2011-08-26 14:45:00,16.09,16.11,16.09,16.09,14600.0,11.5934,11.6078,11.5934,11.5934,14600.0
2011-08-26 14:50:00,16.09,16.1,16.08,16.08,14800.0,11.5934,11.6006,11.5862,11.5862,14800.0
2011-08-26 14:55:00,16.08,16.09,16.08,16.08,16600.0,11.5862,11.5934,11.5862,11.5862,16600.0
2011-08-26 15:00:00,16.08,16.09,16.05,16.06,40800.0,11.5862,11.5934,11.5646,11.5718,40800.0
2011-08-26 15:05:00,16.06,16.06,16.03,16.04,63800.0,11.5718,11.5718,11.5502,11.5574,63800.0
2011-08-26 15:10:00,16.04,16.05,16.02,16.04,63200.0,11.5574,11.5646,11.543,11.5574,63200.0
2011-08-26 15:15:00,16.04,16.05,15.98,15.99,67400.0,11.5574,11.5646,11.5142,11.5214,67400.0
2011-08-26 15:20:00,15.99,16.01,15.99,15.99,56800.0,11.5214,11.5358,11.5214,11.5214,56800.0
2011-08-26 15:25:00,15.99,16.04,15.99,16.02,56800.0,11.5214,11.5574,11.5214,11.543,56800.0
2011-08-26 15:30:00,16.03,16.07,16.02,16.07,84400.0,11.5502,11.579,11.543,11.579,84400.0
2011-08-26 15:35:00,16.07,16.1,16.06,16.1,75400.0,11.579,11.6006,11.5718,11.6006,75400.0
2011-08-26 15:40:00,16.09,16.12,16.09,16.12,55800.0,11.5934,11.615,11.5934,11.615,55800.0
2011-08-26 15:45:00,16.12,16.14,16.1,16.11,122400.0,11.615,11.6295,11.6006,11.6078,122400.0
2011-08-26 15:50:00,16.11,16.13,16.1,16.11,166400.0,11.6078,11.6222,11.6006,11.6078,166400.0
2011-08-26 15:55:00,16.11,16.15,16.11,16.15,285800.0,11.6078,11.6367,11.6078,11.6367,285800.0
2011-08-29 09:30:00,16.33,16.41,16.3,16.4,66800.0,11.7664,11.824,11.7447,11.8168,66800.0
2011-08-29 09:35:00,16.41,16.43,16.36,16.38,63000.0,11.824,11.8384,11.788,11.8024,63000.0
2011-08-29 09:40:00,16.38,16.49,16.37,16.43,33400.0,11.8024,11.8816,11.7952,11.8384,33400.0
2011-08-29 09:45:00,16.43,16.48,16.42,16.47,25800.0,11.8384,11.8744,11.8312,11.8672,25800.0
2011-08-29 09:50:00,16.47,16.47,16.43,16.45,30600.0,11.8672,11.8672,11.8384,11.8528,30600.0
2011-08-29 09:55:00,16.45,16.49,16.45,16.48,18400.0,11.8528,11.8816,11.8528,11.8744,18400.0
2011-08-29 10:00:00,16.48,16.5,16.43,16.45,39800.0,11.8744,11.8888,11.8384,11.8528,39800.0
2011-08-29 10:05:00,16.44,16.47,16.43,16.45,25000.0,11.8456,11.8672,11.8384,11.8528,25000.0
2011-08-29 10:10:00,16.45,16.48,16.43,16.45,40000.0,11.8528,11.8744,11.8384,11.8528,40000.0
2011-08-29 10:15:00,16.45,16.46,16.43,16.46,22600.0,11.8528,11.86,11.8384,11.86,22600.0
2011-08-29 10:20:00,16.46,16.49,16.45,16.47,25000.0,11.86,11.8816,11.8528,11.8672,25000.0
2011-08-29 10:25:00,16.47,16.49,16.43,16.43,29200.0,11.8672,11.8816,11.8384,11.8384,29200.0
2011-08-29 10:30:00,16.43,16.45,16.42,16.45,30000.0,11.8384,11.8528,11.8312,11.8528,30000.0
2011-08-29 10:35:00,16.45,16.46,16.43,16.45,28400.0,11.8528,11.86,11.8384,11.8528,28400.0
2011-08-29 10:40:00,16.45,16.46,16.43,16.43,51000.0,11.8528,11.86,11.8384,11.8384,51000.0
2011-08-29 10:45:00,16.44,16.5,16.44,16.49,115000.0,11.8456,11.8888,11.8456,11.8816,115000.0
2011-08-29 10:50:00,16.49,16.51,16.49,16.5,22800.0,11.8816,11.8961,11.8816,11.8888,22800.0
2011-08-29 10:55:00,16.5,16.51,16.49,16.5,38400.0,11.8888,11.8961,11.8816,11.8888,38400.0
2011-08-29 11:00:00,16.5,16.51,16.48,16.49,52800.0,11.8888,11.8961,11.8744,11.8816,52800.0
2011-08-29 11:05:00,16.49,16.5,16.48,16.49,31400.0,11.8816,11.8888,11.8744,11.8816,31400.0
2011-08-29 11:10:00,16.49,16.5,16.48,16.49,61400.0,11.8816,11.8888,11.8744,11.8816,61400.0
2011-08-29 11:15:00,16.49,16.51,16.48,16.51,66800.0,11.8816,11.8961,11.8744,11.8961,66800.0
2011-08-29 11:20:00,16.51,16.51,16.47,16.48,68400.0,11.8961,11.8961,11.8672,11.8744,68400.0
2011-08-29 11:25:00,16.48,16.5,16.48,16.48,23800.0,11.8744,11.8888,11.8744,11.8744,23800.0
2011-08-29 11:30:00,16.48,16.5,16.47,16.48,42600.0,11.8744,11.8888,11.8672,11.8744,42600.0
2011-08-29 11:35:00,16.48,16.52,16.47,16.5,37400.0,11.8744,11.9033,11.8672,11.8888,37400.0
2011-08-29 11:40:00,16.5,16.52,16.49,16.51,52200.0,11.8888,11.9033,11.8816,11.8961,52200.0
2011-08-29 11:45:00,16.51,16.53,16.5,16.51,22200.0,11.8961,11.9105,11.8888,11.8961,22200.0
2011-08-29 11:50:00,16.51,16.53,16.5,16.51,27000.0,11.8961,11.9105,11.8888,11.8961,27000.0
2011-08-29 11:55:00,16.52,16.53,16.5,16.53,7200.0,11.9033,11.9105,11.8888,11.9105,7200.0
2011-08-29 12:00:00,16.52,16.55,16.52,16.55,21000.0,11.9033,11.9249,11.9033,11.9249,21000.0
2011-08-29 12:05:00,16.55,16.56,16.54,16.55,39800.0,11.9249,11.9321,11.9177,11.9249,39800.0
2011-08-29 12:10:00,16.55,16.55,16.53,16.53,14400.0,11.9249,11.9249,11.9105,11.9105,14400.0
2011-08-29 12:15:00,16.54,16.54,16.53,16.54,20600.0,11.9177,11.9177,11.9105,11.9177,20600.0
2011-08-29 12:20:00,16.54,16.54,16.53,16.54,15800.0,11.9177,11.9177,11.9105,11.9177,15800.0
2011-08-29 12:25:00,16.54,16.54,16.52,16.53,17600.0,11.9177,11.9177,11.9033,11.9105,17600.0
2011-08-29 12:30:00,16.53,16.54,16.52,16.53,23800.0,11.9105,11.9177,11.9033,11.9105,23800.0
2011-08-29 12:35:00,16.53,16.55,16.53,16.55,26000.0,11.9105,11.9249,11.9105,11.9249,26000.0
2011-08-29 12:40:00,16.54,16.58,16.54,16.58,34800.0,11.9177,11.9465,11.9177,11.9465,34800.0
2011-08-29 12:45:00,16.57,16.58,16.54,16.55,20600.0,11.9393,11.9465,11.9177,11.9249,20600.0
2011-08-29 12:50:00,16.55,16.56,16.55,16.56,25200.0,11.9249,11.9321,11.9249,11.9321,25200.0
2011-08-29 12:55:00,16.56,16.56,16.55,16.55,20600.0,11.9321,11.9321,11.9249,11.9249,20600.0
2011-08-29 13:00:00,16.55,16.56,16.55,16.56,17200.0,11.9249,11.9321,11.9249,11.9321,17200.0
2011-08-29 13:05:00,16.56,16.59,16.55,16.58,31400.0,11.9321,11.9537,11.9249,11.9465,31400.0
2011-08-29 13:10:00,16.58,16.61,16.58,16.61,15400.0,11.9465,11.9681,11.9465,11.9681,15400.0
2011-08-29 13:15:00,16.61,16.61,16.57,16.57,27800.0,11.9681,11.9681,11.9393,11.9393,27800.0
2011-08-29 13:20:00,16.57,16.59,16.56,16.59,16600.0,11.9393,11.9537,11.9321,11.9537,16600.0
2011-08-29 13:25:00,16.59,16.59,16.54,16.54,43400.0,11.9537,11.9537,11.9177,11.9177,43400.0
2011-08-29 13:30:00,16.54,16.54,16.53,16.53,21000.0,11.9177,11.9177,11.9105,11.9105,21000.0
2011-08-29 13:35:00,16.54,16.54,16.52,16.54,15200.0,11.9177,11.9177,11.9033,11.9177,15200.0
2011-08-29 13:40:00,16.54,16.56,16.54,16.55,168000.0,11.9177,11.9321,11.9177,11.9249,168000.0
2011-08-29 13:45:00,16.55,16.57,16.55,16.56,45200.0,11.9249,11.9393,11.9249,11.9321,45200.0
2011-08-29 13:50:00,16.56,16.59,16.56,16.58,19800.0,11.9321,11.9537,11.9321,11.9465,19800.0
2011-08-29 13:55:00,16.57,16.58,16.56,16.56,60800.0,11.9393,11.9465,11.9321,11.9321,60800.0
2011-08-29 14:00:00,16.56,16.6,16.55,16.59,101800.0,11.9321,11.9609,11.9249,11.9537,101800.0
2011-08-29 14:05:00,16.6,16.6,16.58,16.59,10600.0,11.9609,11.9609,11.9465,11.9537,10600.0
2011-08-29 14:10:00,16.59,16.6,16.59,16.59,22600.0,11.9537,11.9609,11.9537,11.9537,22600.0
2011-08-29 14:15:00,16.59,16.61,16.56,16.56,34000.0,11.9537,11.9681,11.9321,11.9321,34000.0
2011-08-29 14:20:00,16.57,16.57,16.56,16.56,44600.0,11.9393,11.9393,11.9321,11.9321,44600.0
2011-08-29 14:25:00,16.57,16.58,16.57,16.58,29200.0,11.9393,11.9465,11.9393,11.9465,29200.0
2011-08-29 14:30:00,16.58,16.6,16.58,16.6,30000.0,11.9465,11.9609,11.9465,11.9609,30000.0
2011-08-29 14:35:00,16.6,16.63,16.6,16.61,110800.0,11.9609,11.9825,11.9609,11.9681,110800.0
2011-08-29 14:40:00,16.61,16.61,16.59,16.59,25400.0,11.9681,11.9681,11.9537,11.9537,25400.0
2011-08-29 14:45:00,16.59,16.61,16.59,16.61,41800.0,11.9537,11.9681,11.9537,11.9681,41800.0
2011-08-29 14:50:00,16.61,16.62,16.6,16.6,38000.0,11.9681,11.9753,11.9609,11.9609,38000.0
2011-08-29 14:55:00,16.6,16.6,16.59,16.6,32600.0,11.9609,11.9609,11.9537,11.9609,32600.0
2011-08-29 15:00:00,16.6,16.61,16.6,16.6,196600.0,11.9609,11.9681,11.9609,11.9609,196600.0
2011-08-29 15:05:00,16.6,16.61,16.6,16.6,32800.0,11.9609,11.9681,11.9609,11.9609,32800.0
2011-08-29 15:10:00,16.61,16.61,16.6,16.61,40000.0,11.9681,11.9681,11.9609,11.9681,40000.0
2011-08-29 15:15:00,16.61,16.63,16.6,16.6,83600.0,11.9681,11.9825,11.9609,11.9609,83600.0
2011-08-29 15:20:00,16.6,16.64,16.6,16.61,56600.0,11.9609,11.9897,11.9609,11.9681,56600.0
2011-08-29 15:25:00,16.61,16.63,16.61,16.63,35000.0,11.9681,11.9825,11.9681,11.9825,35000.0
2011-08-29 15:30:00,16.62,16.64,16.61,16.63,66000.0,11.9753,11.9897,11.9681,11.9825,66000.0
2011-08-29 15:35:00,16.63,16.64,16.61,16.63,48200.0,11.9825,11.9897,11.9681,11.9825,48200.0
2011-08-29 15:40:00,16.63,16.65,16.63,16.65,85200.0,11.9825,11.9969,11.9825,11.9969,85200.0
2011-08-29 15:45:00,16.65,16.68,16.64,16.67,208200.0,11.9969,12.0185,11.9897,12.0113,208200.0
2011-08-29 15:50:00,16.66,16.7,16.65,16.7,402600.0,12.0041,12.033,11.9969,12.033,402600.0
2011-08-29 15:55:00,16.7,16.71,16.69,16.7,404200.0,12.033,12.0402,12.0257,12.033,404200.0
2011-08-30 09:30:00,16.63,16.71,16.6,16.71,67200.0,11.9825,12.0402,11.9609,12.0402,67200.0
2011-08-30 09:35:00,16.71,16.75,16.7,16.72,39200.0,12.0402,12.069,12.033,12.0474,39200.0
2011-08-30 09:40:00,16.73,16.74,16.69,16.73,30000.0,12.0546,12.0618,12.0257,12.0546,30000.0
2011-08-30 09:45:00,16.73,16.83,16.73,16.79,174400.0,12.0546,12.1266,12.0546,12.0978,174400.0
2011-08-30 09:50:00,16.8,16.82,16.74,16.74,58400.0,12.105,12.1194,12.0618,12.0618,58400.0
2011-08-30 09:55:00,16.74,16.75,16.72,16.72,49600.0,12.0618,12.069,12.0474,12.0474,49600.0
2011-08-30 10:00:00,16.72,16.73,16.61,16.61,207000.0,12.0474,12.0546,11.9681,11.9681,207000.0
2011-08-30 10:05:00,16.61,16.73,16.61,16.73,46600.0,11.9681,12.0546,11.9681,12.0546,46600.0
2011-08-30 10:10:00,16.72,16.75,16.69,16.75,43600.0,12.0474,12.069,12.0257,12.069,43600.0
2011-08-30 10:15:00,16.74,16.75,16.7,16.7,39200.0,12.0618,12.069,12.033,12.033,39200.0
2011-08-30 10:20:00,16.7,16.71,16.67,16.7,42400.0,12.033,12.0402,12.0113,12.033,42400.0
2011-08-30 10:25:00,16.7,16.75,16.7,16.75,42400.0,12.033,12.069,12.033,12.069,42400.0
2011-08-30 10:30:00,16.74,16.78,16.71,16.77,49400.0,12.0618,12.0906,12.0402,12.0834,49400.0
2011-08-30 10:35:00,16.78,16.79,16.74,16.77,44400.0,12.0906,12.0978,12.0618,12.0834,44400.0
2011-08-30 10:40:00,16.77,16.77,16.72,16.72,32800.0,12.0834,12.0834,12.0474,12.0474,32800.0
2011-08-30 10:45:00,16.72,16.75,16.67,16.67,31000.0,12.0474,12.069,12.0113,12.0113,31000.0
2011-08-30 10:50:00,16.68,16.71,16.67,16.7,26800.0,12.0185,12.0402,12.0113,12.033,26800.0
2011-08-30 10:55:00,16.71,16.76,16.71,16.72,65000.0,12.0402,12.0762,12.0402,12.0474,65000.0
2011-08-30 11:00:00,16.72,16.74,16.71,16.74,39000.0,12.0474,12.0618,12.0402,12.0618,39000.0
2011-08-30 11:05:00,16.74,16.75,16.73,16.74,64200.0,12.0618,12.069,12.0546,12.0618,64200.0
2011-08-30 11:10:00,16.74,16.74,16.72,16.72,41800.0,12.0618,12.0618,12.0474,12.0474,41800.0
2011-08-30 11:15:00,16.73,16.74,16.7,16.7,58600.0,12.0546,12.0618,12.033,12.033,58600.0
2011-08-30 11:20:00,16.7,16.73,16.7,16.73,35800.0,12.033,12.0546,12.033,12.0546,35800.0
2011-08-30 11:25:00,16.72,16.8,16.72,16.8,153000.0,12.0474,12.105,12.0474,12.105,153000.0
2011-08-30 11:30:00,16.8,16.85,16.79,16.85,47000.0,12.105,12.141,12.0978,12.141,47000.0
2011-08-30 11:35:00,16.85,16.88,16.85,16.86,73200.0,12.141,12.1626,12.141,12.1482,73200.0
2011-08-30 11:40:00,16.86,16.86,16.83,16.84,94000.0,12.1482,12.1482,12.1266,12.1338,94000.0
2011-08-30 11:45:00,16.84,16.84,16.77,16.77,53600.0,12.1338,12.1338,12.0834,12.0834,53600.0
2011-08-30 11:50:00,16.77,16.78,16.75,16.75,78400.0,12.0834,12.0906,12.069,12.069,78400.0
2011-08-30 11:55:00,16.75,16.79,16.75,16.78,29200.0,12.069,12.0978,12.069,12.0906,29200.0
2011-08-30 12:00:00,16.78,16.79,16.75,16.75,21800.0,12.0906,12.0978,12.069,12.069,21800.0
2011-08-30 12:05:00,16.75,16.75,16.73,16.73,38600.0,12.069,12.069,12.0546,12.0546,38600.0
2011-08-30 12:10:00,16.73,16.75,16.73,16.73,30800.0,12.0546,12.069,12.0546,12.0546,30800.0
2011-08-30 12:15:00,16.72,16.73,16.71,16.72,43800.0,12.0474,12.0546,12.0402,12.0474,43800.0
2011-08-30 12:20:00,16.72,16.76,16.72,16.76,41600.0,12.0474,12.0762,12.0474,12.0762,41600.0
2011-08-30 12:25:00,16.76,16.77,16.73,16.73,16400.0,12.0762,12.0834,12.0546,12.0546,16400.0
2011-08-30 12:30:00,16.73,16.73,16.71,16.72,32800.0,12.0546,12.0546,12.0402,12.0474,32800.0
2011-08-30 12:35:00,16.72,16.72,16.7,16.72,43800.0,12.0474,12.0474,12.033,12.0474,43800.0
2011-08-30 12:40:00,16.72,16.72,16.64,16.64,103600.0,12.0474,12.0474,11.9897,11.9897,103600.0
2011-08-30 12:45:00,16.64,16.65,16.6,16.65,59000.0,11.9897,11.9969,11.9609,11.9969,59000.0
2011-08-30 12:50:00,16.66,16.66,16.64,16.64,38600.0,12.0041,12.0041,11.9897,11.9897,38600.0
2011-08-30 12:55:00,16.64,16.64,16.6,16.61,66400.0,11.9897,11.9897,11.9609,11.9681,66400.0
2011-08-30 13:00:00,16.61,16.63,16.59,16.6,48200.0,11.9681,11.9825,11.9537,11.9609,48200.0
2011-08-30 13:05:00,16.59,16.63,16.59,16.62,50400.0,11.9537,11.9825,11.9537,11.9753,50400.0
2011-08-30 13:10:00,16.61,16.65,16.61,16.65,53600.0,11.9681,11.9969,11.9681,11.9969,53600.0
2011-08-30 13:15:00,16.65,16.65,16.61,16.63,111800.0,11.9969,11.9969,11.9681,11.9825,111800.0
2011-08-30 13:20:00,16.64,16.66,16.63,16.64,132200.0,11.9897,12.0041,11.9825,11.9897,132200.0
2011-08-30 13:25:00,16.64,16.64,16.6,16.6,141800.0,11.9897,11.9897,11.9609,11.9609,141800.0
2011-08-30 13:30:00,16.6,16.6,16.5,16.52,204800.0,11.9609,11.9609,11.8888,11.9033,204800.0
2011-08-30 13:35:00,16.52,16.52,16.47,16.47,107200.0,11.9033,11.9033,11.8672,11.8672,107200.0
2011-08-30 13:40:00,16.48,16.49,16.47,16.48,95200.0,11.8744,11.8816,11.8672,11.8744,95200.0
2011-08-30 13:45:00,16.48,16.5,16.47,16.49,97000.0,11.8744,11.8888,11.8672,11.8816,97000.0
2011-08-30 13:50:00,16.5,16.5,16.44,16.46,124600.0,11.8888,11.8888,11.8456,11.86,124600.0
2011-08-30 13:55:00,16.46,16.49,16.46,16.47,109400.0,11.86,11.8816,11.86,11.8672,109400.0
2011-08-30 14:00:00,16.48,16.53,16.46,16.47,203000.0,11.8744,11.9105,11.86,11.8672,203000.0
2011-08-30 14:05:00,16.47,16.48,16.45,16.48,99200.0,11.8672,11.8744,11.8528,11.8744,99200.0
2011-08-30 14:10:00,16.49,16.53,16.46,16.53,112400.0,11.8816,11.9105,11.86,11.9105,112400.0
2011-08-30 14:15:00,16.53,16.55,16.51,16.52,127000.0,11.9105,11.9249,11.8961,11.9033,127000.0
2011-08-30 14:20:00,16.52,16.54,16.49,16.52,111000.0,11.9033,11.9177,11.8816,11.9033,111000.0
2011-08-30 14:25:00,16.52,16.54,16.5,16.54,84600.0,11.9033,11.9177,11.8888,11.9177,84600.0
2011-08-30 14:30:00,16.54,16.56,16.53,16.54,112200.0,11.9177,11.9321,11.9105,11.9177,112200.0
2011-08-30 14:35:00,16.54,16.55,16.5,16.52,87400.0,11.9177,11.9249,11.8888,11.9033,87400.0
2011-08-30 14:40:00,16.52,16.53,16.51,16.52,78400.0,11.9033,11.9105,11.8961,11.9033,78400.0
2011-08-30 14:45:00,16.52,16.53,16.46,16.46,177200.0,11.9033,11.9105,11.86,11.86,177200.0
2011-08-30 14:50:00,16.47,16.49,16.43,16.44,120600.0,11.8672,11.8816,11.8384,11.8456,120600.0
2011-08-30 14:55:00,16.44,16.48,16.43,16.48,120800.0,11.8456,11.8744,11.8384,11.8744,120800.0
2011-08-30 15:00:00,16.48,16.48,16.45,16.46,121600.0,11.8744,11.8744,11.8528,11.86,121600.0
2011-08-30 15:05:00,16.46,16.49,16.46,16.48,105200.0,11.86,11.8816,11.86,11.8744,105200.0
2011-08-30 15:10:00,16.48,16.48,16.43,16.43,76600.0,11.8744,11.8744,11.8384,11.8384,76600.0
2011-08-30 15:15:00,16.43,16.46,16.43,16.45,122800.0,11.8384,11.86,11.8384,11.8528,122800.0
2011-08-30 15:20:00,16.45,16.45,16.41,16.42,132200.0,11.8528,11.8528,11.824,11.8312,132200.0
2011-08-30 15:25:00,16.43,16.45,16.41,16.45,129800.0,11.8384,11.8528,11.824,11.8528,129800.0
2011-08-30 15:30:00,16.45,16.5,16.45,16.5,152800.0,11.8528,11.8888,11.8528,11.8888,152800.0
2011-08-30 15:35:00,16.5,16.52,16.49,16.49,210600.0,11.8888,11.9033,11.8816,11.8816,210600.0
2011-08-30 15:40:00,16.49,16.49,16.47,16.49,271400.0,11.8816,11.8816,11.8672,11.8816,271400.0
2011-08-30 15:45:00,16.49,16.49,16.45,16.48,252200.0,11.8816,11.8816,11.8528,11.8744,252200.0
2011-08-30 15:50:00,16.48,16.49,16.43,16.45,261600.0,11.8744,11.8816,11.8384,11.8528,261600.0
2011-08-30 15:55:00,16.45,16.46,16.41,16.41,333800.0,11.8528,11.86,11.824,11.824,333800.0
2011-08-31 09:30:00,16.54,16.55,16.48,16.5,112400.0,11.9177,11.9249,11.8744,11.8888,112400.0
2011-08-31 09:35:00,16.5,16.51,16.42,16.43,133800.0,11.8888,11.8961,11.8312,11.8384,133800.0
2011-08-31 09:40:00,16.43,16.5,16.36,16.49,104800.0,11.8384,11.8888,11.788,11.8816,104800.0
2011-08-31 09:45:00,16.5,16.53,16.45,16.52,53800.0,11.8888,11.9105,11.8528,11.9033,53800.0
2011-08-31 09:50:00,16.52,16.57,16.52,16.56,71800.0,11.9033,11.9393,11.9033,11.9321,71800.0
2011-08-31 09:55:00,16.56,16.57,16.53,16.56,31600.0,11.9321,11.9393,11.9105,11.9321,31600.0
2011-08-31 10:00:00,16.56,16.6,16.54,16.54,77200.0,11.9321,11.9609,11.9177,11.9177,77200.0
2011-08-31 10:05:00,16.53,16.6,16.53,16.6,67000.0,11.9105,11.9609,11.9105,11.9609,67000.0
2011-08-31 10:10:00,16.6,16.63,16.59,16.62,47600.0,11.9609,11.9825,11.9537,11.9753,47600.0
2011-08-31 10:15:00,16.61,16.67,16.61,16.66,28800.0,11.9681,12.0113,11.9681,12.0041,28800.0
2011-08-31 10:20:00,16.66,16.68,16.65,16.65,33200.0,12.0041,12.0185,11.9969,11.9969,33200.0
2011-08-31 10:25:00,16.65,16.67,16.63,16.64,56400.0,11.9969,12.0113,11.9825,11.9897,56400.0
2011-08-31 10:30:00,16.64,16.66,16.6,16.62,62800.0,11.9897,12.0041,11.9609,11.9753,62800.0
2011-08-31 10:35:00,16.63,16.66,16.63,16.63,21000.0,11.9825,12.0041,11.9825,11.9825,21000.0
2011-08-31 10:40:00,16.63,16.63,16.6,16.6,36200.0,11.9825,11.9825,11.9609,11.9609,36200.0
2011-08-31 10:45:00,16.6,16.61,16.56,16.57,49600.0,11.9609,11.9681,11.9321,11.9393,49600.0
2011-08-31 10:50:00,16.57,16.59,16.56,16.58,85200.0,11.9393,11.9537,11.9321,11.9465,85200.0
2011-08-31 10:55:00,16.58,16.6,16.55,16.55,75400.0,11.9465,11.9609,11.9249,11.9249,75400.0
2011-08-31 11:00:00,16.55,16.56,16.51,16.52,56400.0,11.9249,11.9321,11.8961,11.9033,56400.0
2011-08-31 11:05:00,16.52,16.54,16.49,16.5,89600.0,11.9033,11.9177,11.8816,11.8888,89600.0
2011-08-31 11:10:00,16.5,16.52,16.5,16.51,50000.0,11.8888,11.9033,11.8888,11.8961,50000.0
2011-08-31 11:15:00,16.5,16.5,16.42,16.42,42800.0,11.8888,11.8888,11.8312,11.8312,42800.0
2011-08-31 11:20:00,16.42,16.43,16.38,16.4,57400.0,11.8312,11.8384,11.8024,11.8168,57400.0
2011-08-31 11:25:00,16.4,16.45,16.37,16.45,74800.0,11.8168,11.8528,11.7952,11.8528,74800.0
2011-08-31 11:30:00,16.45,16.46,16.39,16.41,38600.0,11.8528,11.86,11.8096,11.824,38600.0
2011-08-31 11:35:00,16.41,16.44,16.41,16.43,30800.0,11.824,11.8456,11.824,11.8384,30800.0
2011-08-31 11:40:00,16.43,16.45,16.43,16.45,31200.0,11.8384,11.8528,11.8384,11.8528,31200.0
2011-08-31 11:45:00,16.45,16.45,16.41,16.41,18000.0,11.8528,11.8528,11.824,11.824,18000.0
2011-08-31 11:50:00,16.41,16.42,16.39,16.4,23200.0,11.824,11.8312,11.8096,11.8168,23200.0
2011-08-31 11:55:00,16.39,16.4,16.36,16.38,29400.0,11.8096,11.8168,11.788,11.8024,29400.0
2011-08-31 12:00:00,16.38,16.43,16.38,16.42,27400.0,11.8024,11.8384,11.8024,11.8312,27400.0
2011-08-31 12:05:00,16.43,16.45,16.43,16.43,25200.0,11.8384,11.8528,11.8384,11.8384,25200.0
2011-08-31 12:10:00,16.43,16.45,16.43,16.44,17400.0,11.8384,11.8528,11.8384,11.8456,17400.0
2011-08-31 12:15:00,16.45,16.46,16.43,16.43,26800.0,11.8528,11.86,11.8384,11.8384,26800.0
2011-08-31 12:20:00,16.44,16.49,16.44,16.49,29800.0,11.8456,11.8816,11.8456,11.8816,29800.0
2011-08-31 12:25:00,16.49,16.5,16.48,16.48,13800.0,11.8816,11.8888,11.8744,11.8744,13800.0
2011-08-31 12:30:00,16.48,16.53,16.48,16.52,18200.0,11.8744,11.9105,11.8744,11.9033,18200.0
2011-08-31 12:35:00,16.52,16.53,16.5,16.5,21000.0,11.9033,11.9105,11.8888,11.8888,21000.0
2011-08-31 12:40:00,16.5,16.53,16.49,16.5,28000.0,11.8888,11.9105,11.8816,11.8888,28000.0
2011-08-31 12:45:00,16.5,16.5,16.48,16.49,18800.0,11.8888,11.8888,11.8744,11.8816,18800.0
2011-08-31 12:50:00,16.5,16.54,16.5,16.53,41800.0,11.8888,11.9177,11.8888,11.9105,41800.0
2011-08-31 12:55:00,16.53,16.55,16.53,16.55,14600.0,11.9105,11.9249,11.9105,11.9249,14600.0
2011-08-31 13:00:00,16.55,16.57,16.52,16.52,22600.0,11.9249,11.9393,11.9033,11.9033,22600.0
2011-08-31 13:05:00,16.52,16.52,16.5,16.5,21200.0,11.9033,11.9033,11.8888,11.8888,21200.0
2011-08-31 13:10:00,16.5,16.51,16.49,16.51,23000.0,11.8888,11.8961,11.8816,11.8961,23000.0
2011-08-31 13:15:00,16.5,16.5,16.49,16.5,30800.0,11.8888,11.8888,11.8816,11.8888,30800.0
2011-08-31 13:20:00,16.49,16.5,16.48,16.48,12600.0,11.8816,11.8888,11.8744,11.8744,12600.0
2011-08-31 13:25:00,16.48,16.48,16.45,16.47,33000.0,11.8744,11.8744,11.8528,11.8672,33000.0
2011-08-31 13:30:00,16.47,16.48,16.45,16.47,26600.0,11.8672,11.8744,11.8528,11.8672,26600.0
2011-08-31 13:35:00,16.47,16.49,16.47,16.49,22200.0,11.8672,11.8816,11.8672,11.8816,22200.0
2011-08-31 13:40:00,16.49,16.5,16.47,16.48,25400.0,11.8816,11.8888,11.8672,11.8744,25400.0
2011-08-31 13:45:00,16.48,16.48,16.45,16.45,29200.0,11.8744,11.8744,11.8528,11.8528,29200.0
2011-08-31 13:50:00,16.45,16.46,16.44,16.46,23800.0,11.8528,11.86,11.8456,11.86,23800.0
2011-08-31 13:55:00,16.45,16.45,16.43,16.43,24200.0,11.8528,11.8528,11.8384,11.8384,24200.0
2011-08-31 14:00:00,16.43,16.45,16.41,16.42,45400.0,11.8384,11.8528,11.824,11.8312,45400.0
2011-08-31 14:05:00,16.42,16.42,16.4,16.41,36000.0,11.8312,11.8312,11.8168,11.824,36000.0
2011-08-31 14:10:00,16.41,16.42,16.39,16.39,23200.0,11.824,11.8312,11.8096,11.8096,23200.0
2011-08-31 14:15:00,16.39,16.41,16.38,16.41,22000.0,11.8096,11.824,11.8024,11.824,22000.0
2011-08-31 14:20:00,16.41,16.44,16.41,16.44,28400.0,11.824,11.8456,11.824,11.8456,28400.0
2011-08-31 14:25:00,16.44,16.45,16.43,16.43,20800.0,11.8456,11.8528,11.8384,11.8384,20800.0
2011-08-31 14:30:00,16.43,16.43,16.4,16.41,31200.0,11.8384,11.8384,11.8168,11.824,31200.0
2011-08-31 14:35:00,16.4,16.41,16.36,16.38,73400.0,11.8168,11.824,11.788,11.8024,73400.0
2011-08-31 14:40:00,16.38,16.38,16.32,16.33,81000.0,11.8024,11.8024,11.7591,11.7664,81000.0
2011-08-31 14:45:00,16.33,16.36,16.33,16.35,32600.0,11.7664,11.788,11.7664,11.7808,32600.0
2011-08-31 14:50:00,16.36,16.36,16.31,16.31,65600.0,11.788,11.788,11.7519,11.7519,65600.0
2011-08-31 14:55:00,16.31,16.33,16.31,16.33,77600.0,11.7519,11.7664,11.7519,11.7664,77600.0
2011-08-31 15:00:00,16.33,16.35,16.31,16.35,62400.0,11.7664,11.7808,11.7519,11.7808,62400.0
2011-08-31 15:05:00,16.36,16.4,16.36,16.4,41600.0,11.788,11.8168,11.788,11.8168,41600.0
2011-08-31 15:10:00,16.39,16.39,16.32,16.32,71600.0,11.8096,11.8096,11.7591,11.7591,71600.0
2011-08-31 15:15:00,16.32,16.32,16.28,16.3,79600.0,11.7591,11.7591,11.7303,11.7447,79600.0
2011-08-31 15:20:00,16.3,16.33,16.29,16.32,72800.0,11.7447,11.7664,11.7375,11.7591,72800.0
2011-08-31 15:25:00,16.32,16.34,16.31,16.34,73800.0,11.7591,11.7736,11.7519,11.7736,73800.0
2011-08-31 15:30:00,16.34,16.36,16.33,16.34,70200.0,11.7736,11.788,11.7664,11.7736,70200.0
2011-08-31 15:35:00,16.34,16.38,16.34,16.37,100800.0,11.7736,11.8024,11.7736,11.7952,100800.0
2011-08-31 15:40:00,16.36,16.43,16.36,16.43,106000.0,11.788,11.8384,11.788,11.8384,106000.0
2011-08-31 15:45:00,16.43,16.44,16.4,16.43,158000.0,11.8384,11.8456,11.8168,11.8384,158000.0
2011-08-31 15:50:00,16.43,16.45,16.41,16.42,237800.0,11.8384,11.8528,11.824,11.8312,237800.0
2011-08-31 15:55:00,16.42,16.43,16.37,16.41,277000.0,11.8312,11.8384,11.7952,11.824,277000.0
2011-09-01 09:30:00,16.55,16.55,16.43,16.45,81000.0,11.9249,11.9249,11.8384,11.8528,81000.0
2011-09-01 09:35:00,16.45,16.5,16.43,16.45,37000.0,11.8528,11.8888,11.8384,11.8528,37000.0
2011-09-01 09:40:00,16.45,16.46,16.37,16.37,25200.0,11.8528,11.86,11.7952,11.7952,25200.0
2011-09-01 09:45:00,16.38,16.4,16.35,16.39,34000.0,11.8024,11.8168,11.7808,11.8096,34000.0
2011-09-01 09:50:00,16.38,16.39,16.36,16.37,24800.0,11.8024,11.8096,11.788,11.7952,24800.0
2011-09-01 09:55:00,16.38,16.46,16.38,16.45,28400.0,11.8024,11.86,11.8024,11.8528,28400.0
2011-09-01 10:00:00,16.45,16.58,16.43,16.52,217200.0,11.8528,11.9465,11.8384,11.9033,217200.0
2011-09-01 10:05:00,16.52,16.56,16.48,16.53,50400.0,11.9033,11.9321,11.8744,11.9105,50400.0
2011-09-01 10:10:00,16.53,16.56,16.46,16.46,82400.0,11.9105,11.9321,11.86,11.86,82400.0
2011-09-01 10:15:00,16.46,16.5,16.45,16.49,54000.0,11.86,11.8888,11.8528,11.8816,54000.0
2011-09-01 10:20:00,16.49,16.53,16.48,16.52,27600.0,11.8816,11.9105,11.8744,11.9033,27600.0
2011-09-01 10:25:00,16.52,16.55,16.52,16.53,24600.0,11.9033,11.9249,11.9033,11.9105,24600.0
2011-09-01 10:30:00,16.53,16.53,16.46,16.49,58800.0,11.9105,11.9105,11.86,11.8816,58800.0
2011-09-01 10:35:00,16.48,16.49,16.46,16.49,36800.0,11.8744,11.8816,11.86,11.8816,36800.0
2011-09-01 10:40:00,16.48,16.52,16.47,16.5,35600.0,11.8744,11.9033,11.8672,11.8888,35600.0
2011-09-01 10:45:00,16.5,16.53,16.48,16.52,157600.0,11.8888,11.9105,11.8744,11.9033,157600.0
2011-09-01 10:50:00,16.53,16.56,16.52,16.53,143800.0,11.9105,11.9321,11.9033,11.9105,143800.0
2011-09-01 10:55:00,16.53,16.55,16.49,16.49,69000.0,11.9105,11.9249,11.8816,11.8816,69000.0
2011-09-01 11:00:00,16.49,16.5,16.45,16.47,143200.0,11.8816,11.8888,11.8528,11.8672,143200.0
2011-09-01 11:05:00,16.47,16.48,16.45,16.46,85800.0,11.8672,11.8744,11.8528,11.86,85800.0
2011-09-01 11:10:00,16.46,16.46,16.42,16.43,61600.0,11.86,11.86,11.8312,11.8384,61600.0
2011-09-01 11:15:00,16.43,16.52,16.43,16.52,50400.0,11.8384,11.9033,11.8384,11.9033,50400.0
2011-09-01 11:20:00,16.52,16.54,16.5,16.52,45400.0,11.9033,11.9177,11.8888,11.9033,45400.0
2011-09-01 11:25:00,16.52,16.53,16.5,16.53,64800.0,11.9033,11.9105,11.8888,11.9105,64800.0
2011-09-01 11:30:00,16.53,16.54,16.51,16.53,70000.0,11.9105,11.9177,11.8961,11.9105,70000.0
2011-09-01 11:35:00,16.53,16.53,16.5,16.5,35000.0,11.9105,11.9105,11.8888,11.8888,35000.0
2011-09-01 11:40:00,16.5,16.52,16.49,16.5,79600.0,11.8888,11.9033,11.8816,11.8888,79600.0
2011-09-01 11:45:00,16.5,16.54,16.5,16.54,120800.0,11.8888,11.9177,11.8888,11.9177,120800.0
2011-09-01 11:50:00,16.54,16.57,16.52,16.55,84400.0,11.9177,11.9393,11.9033,11.9249,84400.0
2011-09-01 11:55:00,16.55,16.57,16.54,16.55,29000.0,11.9249,11.9393,11.9177,11.9249,29000.0
2011-09-01 12:00:00,16.56,16.56,16.53,16.55,69600.0,11.9321,11.9321,11.9105,11.9249,69600.0
2011-09-01 12:05:00,16.55,16.55,16.5,16.53,52600.0,11.9249,11.9249,11.8888,11.9105,52600.0
2011-09-01 12:10:00,16.53,16.53,16.5,16.51,12400.0,11.9105,11.9105,11.8888,11.8961,12400.0
2011-09-01 12:15:00,16.51,16.51,16.47,16.47,29200.0,11.8961,11.8961,11.8672,11.8672,29200.0
2011-09-01 12:20:00,16.48,16.49,16.47,16.48,21600.0,11.8744,11.8816,11.8672,11.8744,21600.0
2011-09-01 12:25:00,16.48,16.49,16.46,16.47,19000.0,11.8744,11.8816,11.86,11.8672,19000.0
2011-09-01 12:30:00,16.48,16.49,16.43,16.44,75400.0,11.8744,11.8816,11.8384,11.8456,75400.0
2011-09-01 12:35:00,16.43,16.44,16.42,16.42,31200.0,11.8384,11.8456,11.8312,11.8312,31200.0
2011-09-01 12:40:00,16.42,16.43,16.41,16.41,52600.0,11.8312,11.8384,11.824,11.824,52600.0
2011-09-01 12:45:00,16.41,16.45,16.41,16.45,77000.0,11.824,11.8528,11.824,11.8528,77000.0
2011-09-01 12:50:00,16.45,16.47,16.44,16.44,70800.0,11.8528,11.8672,11.8456,11.8456,70800.0
2011-09-01 12:55:00,16.45,16.46,16.42,16.43,34800.0,11.8528,11.86,11.8312,11.8384,34800.0
2011-09-01 13:00:00,16.43,16.43,16.41,16.43,35800.0,11.8384,11.8384,11.824,11.8384,35800.0
2011-09-01 13:05:00,16.43,16.43,16.39,16.4,66600.0,11.8384,11.8384,11.8096,11.8168,66600.0
2011-09-01 13:10:00,16.4,16.42,16.39,16.42,34800.0,11.8168,11.8312,11.8096,11.8312,34800.0
2011-09-01 13:15:00,16.42,16.43,16.41,16.43,14000.0,11.8312,11.8384,11.824,11.8384,14000.0
2011-09-01 13:20:00,16.43,16.43,16.4,16.4,35400.0,11.8384,11.8384,11.8168,11.8168,35400.0
2011-09-01 13:25:00,16.4,16.45,16.4,16.43,28000.0,11.8168,11.8528,11.8168,11.8384,28000.0
2011-09-01 13:30:00,16.43,16.43,16.4,16.42,63200.0,11.8384,11.8384,11.8168,11.8312,63200.0
2011-09-01 13:35:00,16.42,16.42,16.4,16.42,50400.0,11.8312,11.8312,11.8168,11.8312,50400.0
2011-09-01 13:40:00,16.42,16.47,16.42,16.46,185000.0,11.8312,11.8672,11.8312,11.86,185000.0
2011-09-01 13:45:00,16.46,16.47,16.45,16.47,39400.0,11.86,11.8672,11.8528,11.8672,39400.0
2011-09-01 13:50:00,16.47,16.48,16.4,16.41,53200.0,11.8672,11.8744,11.8168,11.824,53200.0
2011-09-01 13:55:00,16.41,16.43,16.4,16.4,51600.0,11.824,11.8384,11.8168,11.8168,51600.0
2011-09-01 14:00:00,16.4,16.4,16.35,16.36,73000.0,11.8168,11.8168,11.7808,11.788,73000.0
2011-09-01 14:05:00,16.36,16.36,16.35,16.36,60600.0,11.788,11.788,11.7808,11.788,60600.0
2011-09-01 14:10:00,16.36,16.38,16.35,16.36,52000.0,11.788,11.8024,11.7808,11.788,52000.0
2011-09-01 14:15:00,16.36,16.38,16.33,16.36,64200.0,11.788,11.8024,11.7664,11.788,64200.0
2011-09-01 14:20:00,16.36,16.36,16.31,16.33,38800.0,11.788,11.788,11.7519,11.7664,38800.0
2011-09-01 14:25:00,16.34,16.35,16.32,16.35,34800.0,11.7736,11.7808,11.7591,11.7808,34800.0
2011-09-01 14:30:00,16.35,16.39,16.35,16.38,66600.0,11.7808,11.8096,11.7808,11.8024,66600.0
2011-09-01 14:35:00,16.38,16.4,16.38,16.39,31600.0,11.8024,11.8168,11.8024,11.8096,31600.0
2011-09-01 14:40:00,16.39,16.42,16.39,16.4,48600.0,11.8096,11.8312,11.8096,11.8168,48600.0
2011-09-01 14:45:00,16.4,16.4,16.36,16.38,74400.0,11.8168,11.8168,11.788,11.8024,74400.0
2011-09-01 14:50:00,16.38,16.39,16.36,16.39,29000.0,11.8024,11.8096,11.788,11.8096,29000.0
2011-09-01 14:55:00,16.38,16.38,16.36,16.36,24800.0,11.8024,11.8024,11.788,11.788,24800.0
2011-09-01 15:00:00,16.36,16.36,16.32,16.33,39400.0,11.788,11.788,11.7591,11.7664,39400.0
2011-09-01 15:05:00,16.32,16.35,16.31,16.32,45600.0,11.7591,11.7808,11.7519,11.7591,45600.0
2011-09-01 15:10:00,16.32,16.35,16.32,16.34,56200.0,11.7591,11.7808,11.7591,11.7736,56200.0
2011-09-01 15:15:00,16.35,16.37,16.35,16.36,60400.0,11.7808,11.7952,11.7808,11.788,60400.0
2011-09-01 15:20:00,16.36,16.39,16.34,16.38,67800.0,11.788,11.8096,11.7736,11.8024,67800.0
2011-09-01 15:25:00,16.39,16.4,16.35,16.35,81600.0,11.8096,11.8168,11.7808,11.7808,81600.0
2011-09-01 15:30:00,16.35,16.35,16.32,16.32,128000.0,11.7808,11.7808,11.7591,11.7591,128000.0
2011-09-01 15:35:00,16.32,16.34,16.31,16.31,75000.0,11.7591,11.7736,11.7519,11.7519,75000.0
2011-09-01 15:40:00,16.31,16.32,16.29,16.32,97200.0,11.7519,11.7591,11.7375,11.7591,97200.0
2011-09-01 15:45:00,16.32,16.33,16.29,16.33,98000.0,11.7591,11.7664,11.7375,11.7664,98000.0
2011-09-01 15:50:00,16.32,16.33,16.28,16.3,178600.0,11.7591,11.7664,11.7303,11.7447,178600.0
2011-09-01 15:55:00,16.3,16.3,16.26,16.28,247800.0,11.7447,11.7447,11.7159,11.7303,247800.0
2011-09-02 09:30:00,15.88,16.03,15.88,16.0,195400.0,11.4421,11.5502,11.4421,11.5286,195400.0
2011-09-02 09:35:00,15.99,16.03,15.9,15.92,83800.0,11.5214,11.5502,11.4565,11.4709,83800.0
2011-09-02 09:40:00,15.92,15.94,15.87,15.88,81600.0,11.4709,11.4853,11.4349,11.4421,81600.0
2011-09-02 09:45:00,15.88,15.96,15.83,15.95,111600.0,11.4421,11.4998,11.4061,11.4926,111600.0
2011-09-02 09:50:00,15.96,15.97,15.9,15.9,79800.0,11.4998,11.507,11.4565,11.4565,79800.0
2011-09-02 09:55:00,15.9,15.91,15.86,15.9,74400.0,11.4565,11.4637,11.4277,11.4565,74400.0
2011-09-02 10:00:00,15.9,15.95,15.88,15.88,71800.0,11.4565,11.4926,11.4421,11.4421,71800.0
2011-09-02 10:05:00,15.88,15.96,15.87,15.95,60200.0,11.4421,11.4998,11.4349,11.4926,60200.0
2011-09-02 10:10:00,15.95,15.97,15.94,15.96,78800.0,11.4926,11.507,11.4853,11.4998,78800.0
2011-09-02 10:15:00,15.95,15.95,15.9,15.92,50200.0,11.4926,11.4926,11.4565,11.4709,50200.0
2011-09-02 10:20:00,15.92,15.92,15.88,15.88,49000.0,11.4709,11.4709,11.4421,11.4421,49000.0
2011-09-02 10:25:00,15.89,15.91,15.88,15.88,48400.0,11.4493,11.4637,11.4421,11.4421,48400.0
2011-09-02 10:30:00,15.88,15.88,15.84,15.84,90800.0,11.4421,11.4421,11.4133,11.4133,90800.0
2011-09-02 10:35:00,15.84,15.84,15.81,15.83,43000.0,11.4133,11.4133,11.3917,11.4061,43000.0
2011-09-02 10:40:00,15.83,15.83,15.8,15.8,42400.0,11.4061,11.4061,11.3845,11.3845,42400.0
2011-09-02 10:45:00,15.8,15.82,15.78,15.82,35600.0,11.3845,11.3989,11.3701,11.3989,35600.0
2011-09-02 10:50:00,15.82,15.85,15.8,15.83,45000.0,11.3989,11.4205,11.3845,11.4061,45000.0
2011-09-02 10:55:00,15.83,15.87,15.83,15.86,27000.0,11.4061,11.4349,11.4061,11.4277,27000.0
2011-09-02 11:00:00,15.86,15.9,15.86,15.9,48000.0,11.4277,11.4565,11.4277,11.4565,48000.0
2011-09-02 11:05:00,15.9,15.91,15.89,15.9,23600.0,11.4565,11.4637,11.4493,11.4565,23600.0
2011-09-02 11:10:00,15.9,15.95,15.9,15.93,58200.0,11.4565,11.4926,11.4565,11.4781,58200.0
2011-09-02 11:15:00,15.93,15.94,15.9,15.91,35000.0,11.4781,11.4853,11.4565,11.4637,35000.0
2011-09-02 11:20:00,15.92,15.94,15.92,15.93,25200.0,11.4709,11.4853,11.4709,11.4781,25200.0
2011-09-02 11:25:00,15.93,15.96,15.93,15.94,53400.0,11.4781,11.4998,11.4781,11.4853,53400.0
2011-09-02 11:30:00,15.94,15.95,15.92,15.93,93600.0,11.4853,11.4926,11.4709,11.4781,93600.0
2011-09-02 11:35:00,15.93,15.96,15.92,15.96,21200.0,11.4781,11.4998,11.4709,11.4998,21200.0
2011-09-02 11:40:00,15.96,15.98,15.95,15.97,23200.0,11.4998,11.5142,11.4926,11.507,23200.0
2011-09-02 11:45:00,15.96,15.97,15.9,15.9,64800.0,11.4998,11.507,11.4565,11.4565,64800.0
2011-09-02 11:50:00,15.9,15.91,15.88,15.9,53200.0,11.4565,11.4637,11.4421,11.4565,53200.0
2011-09-02 11:55:00,15.9,15.9,15.88,15.88,74800.0,11.4565,11.4565,11.4421,11.4421,74800.0
2011-09-02 12:00:00,15.88,15.9,15.88,15.9,23600.0,11.4421,11.4565,11.4421,11.4565,23600.0
2011-09-02 12:05:00,15.9,15.92,15.89,15.89,17200.0,11.4565,11.4709,11.4493,11.4493,17200.0
2011-09-02 12:10:00,15.9,15.93,15.88,15.93,120200.0,11.4565,11.4781,11.4421,11.4781,120200.0
2011-09-02 12:15:00,15.93,15.93,15.91,15.93,26400.0,11.4781,11.4781,11.4637,11.4781,26400.0
2011-09-02 12:20:00,15.92,15.95,15.92,15.93,61000.0,11.4709,11.4926,11.4709,11.4781,61000.0
2011-09-02 12:25:00,15.93,15.93,15.92,15.93,17400.0,11.4781,11.4781,11.4709,11.4781,17400.0
2011-09-02 12:30:00,15.92,15.93,15.92,15.93,13000.0,11.4709,11.4781,11.4709,11.4781,13000.0
2011-09-02 12:35:00,15.93,15.94,15.92,15.93,47600.0,11.4781,11.4853,11.4709,11.4781,47600.0
2011-09-02 12:40:00,15.93,15.93,15.92,15.92,22600.0,11.4781,11.4781,11.4709,11.4709,22600.0
2011-09-02 12:45:00,15.92,15.92,15.9,15.9,48200.0,11.4709,11.4709,11.4565,11.4565,48200.0
2011-09-02 12:50:00,15.9,15.91,15.9,15.9,44000.0,11.4565,11.4637,11.4565,11.4565,44000.0
2011-09-02 12:55:00,15.9,15.9,15.9,15.9,34800.0,11.4565,11.4565,11.4565,11.4565,34800.0
2011-09-02 13:00:00,15.9,15.9,15.87,15.88,67600.0,11.4565,11.4565,11.4349,11.4421,67600.0
2011-09-02 13:05:00,15.87,15.88,15.86,15.86,46400.0,11.4349,11.4421,11.4277,11.4277,46400.0
2011-09-02 13:10:00,15.86,15.87,15.86,15.86,61000.0,11.4277,11.4349,11.4277,11.4277,61000.0
2011-09-02 13:15:00,15.86,15.86,15.83,15.83,59600.0,11.4277,11.4277,11.4061,11.4061,59600.0
2011-09-02 13:20:00,15.83,15.84,15.82,15.83,45400.0,11.4061,11.4133,11.3989,11.4061,45400.0
2011-09-02 13:25:00,15.83,15.83,15.81,15.81,22000.0,11.4061,11.4061,11.3917,11.3917,22000.0
2011-09-02 13:30:00,15.82,15.83,15.81,15.81,64000.0,11.3989,11.4061,11.3917,11.3917,64000.0
2011-09-02 13:35:00,15.81,15.81,15.8,15.8,15000.0,11.3917,11.3917,11.3845,11.3845,15000.0
2011-09-02 13:40:00,15.8,15.81,15.79,15.79,30400.0,11.3845,11.3917,11.3773,11.3773,30400.0
2011-09-02 13:45:00,15.79,15.79,15.79,15.79,28000.0,11.3773,11.3773,11.3773,11.3773,28000.0
2011-09-02 13:50:00,15.79,15.81,15.74,15.76,173400.0,11.3773,11.3917,11.3412,11.3556,173400.0
2011-09-02 13:55:00,15.77,15.78,15.76,15.77,42400.0,11.3629,11.3701,11.3556,11.3629,42400.0
2011-09-02 14:00:00,15.77,15.79,15.76,15.77,45200.0,11.3629,11.3773,11.3556,11.3629,45200.0
2011-09-02 14:05:00,15.77,15.77,15.74,15.75,114800.0,11.3629,11.3629,11.3412,11.3484,114800.0
2011-09-02 14:10:00,15.74,15.75,15.68,15.7,258800.0,11.3412,11.3484,11.298,11.3124,258800.0
2011-09-02 14:15:00,15.7,15.71,15.68,15.68,139000.0,11.3124,11.3196,11.298,11.298,139000.0
2011-09-02 14:20:00,15.68,15.71,15.67,15.68,68600.0,11.298,11.3196,11.2908,11.298,68600.0
2011-09-02 14:25:00,15.68,15.71,15.67,15.7,26000.0,11.298,11.3196,11.2908,11.3124,26000.0
2011-09-02 14:30:00,15.7,15.7,15.63,15.64,145400.0,11.3124,11.3124,11.262,11.2692,145400.0
2011-09-02 14:35:00,15.63,15.64,15.62,15.63,78600.0,11.262,11.2692,11.2548,11.262,78600.0
2011-09-02 14:40:00,15.63,15.64,15.62,15.63,36600.0,11.262,11.2692,11.2548,11.262,36600.0
2011-09-02 14:45:00,15.62,15.63,15.6,15.6,43600.0,11.2548,11.262,11.2404,11.2404,43600.0
2011-09-02 14:50:00,15.61,15.65,15.61,15.65,40400.0,11.2476,11.2764,11.2476,11.2764,40400.0
2011-09-02 14:55:00,15.65,15.65,15.62,15.63,52400.0,11.2764,11.2764,11.2548,11.262,52400.0
2011-09-02 15:00:00,15.64,15.65,15.6,15.62,73400.0,11.2692,11.2764,11.2404,11.2548,73400.0
2011-09-02 15:05:00,15.61,15.62,15.6,15.6,65200.0,11.2476,11.2548,11.2404,11.2404,65200.0
2011-09-02 15:10:00,15.6,15.61,15.59,15.6,50600.0,11.2404,11.2476,11.2332,11.2404,50600.0
2011-09-02 15:15:00,15.61,15.61,15.56,15.59,90800.0,11.2476,11.2476,11.2115,11.2332,90800.0
2011-09-02 15:20:00,15.6,15.62,15.59,15.62,90400.0,11.2404,11.2548,11.2332,11.2548,90400.0
2011-09-02 15:25:00,15.62,15.63,15.61,15.62,58000.0,11.2548,11.262,11.2476,11.2548,58000.0
2011-09-02 15:30:00,15.63,15.66,15.62,15.65,123400.0,11.262,11.2836,11.2548,11.2764,123400.0
2011-09-02 15:35:00,15.65,15.66,15.63,15.65,107600.0,11.2764,11.2836,11.262,11.2764,107600.0
2011-09-02 15:40:00,15.66,15.7,15.65,15.7,190800.0,11.2836,11.3124,11.2764,11.3124,190800.0
2011-09-02 15:45:00,15.7,15.71,15.68,15.7,161200.0,11.3124,11.3196,11.298,11.3124,161200.0
2011-09-02 15:50:00,15.7,15.72,15.7,15.72,138800.0,11.3124,11.3268,11.3124,11.3268,138800.0
2011-09-02 15:55:00,15.72,15.74,15.68,15.69,246600.0,11.3268,11.3412,11.298,11.3052,246600.0
2011-09-06 09:30:00,15.26,15.36,15.25,15.34,133400.0,10.9954,11.0674,10.9882,11.053,133400.0
2011-09-06 09:35:00,15.35,15.44,15.34,15.41,76000.0,11.0602,11.1251,11.053,11.1035,76000.0
2011-09-06 09:40:00,15.42,15.42,15.34,15.36,49400.0,11.1107,11.1107,11.053,11.0674,49400.0
2011-09-06 09:45:00,15.38,15.42,15.35,15.39,71200.0,11.0818,11.1107,11.0602,11.089,71200.0
2011-09-06 09:50:00,15.38,15.46,15.38,15.45,66000.0,11.0818,11.1395,11.0818,11.1323,66000.0
2011-09-06 09:55:00,15.45,15.46,15.42,15.44,51800.0,11.1323,11.1395,11.1107,11.1251,51800.0
2011-09-06 10:00:00,15.43,15.51,15.43,15.49,105000.0,11.1179,11.1755,11.1179,11.1611,105000.0
2011-09-06 10:05:00,15.5,15.5,15.43,15.46,23400.0,11.1683,11.1683,11.1179,11.1395,23400.0
2011-09-06 10:10:00,15.46,15.48,15.38,15.38,59000.0,11.1395,11.1539,11.0818,11.0818,59000.0
2011-09-06 10:15:00,15.39,15.41,15.37,15.4,58200.0,11.089,11.1035,11.0746,11.0963,58200.0
2011-09-06 10:20:00,15.4,15.41,15.38,15.4,47400.0,11.0963,11.1035,11.0818,11.0963,47400.0
2011-09-06 10:25:00,15.4,15.41,15.38,15.38,50600.0,11.0963,11.1035,11.0818,11.0818,50600.0
2011-09-06 10:30:00,15.38,15.39,15.36,15.37,53800.0,11.0818,11.089,11.0674,11.0746,53800.0
2011-09-06 10:35:00,15.37,15.4,15.37,15.4,54000.0,11.0746,11.0963,11.0746,11.0963,54000.0
2011-09-06 10:40:00,15.4,15.43,15.4,15.41,53400.0,11.0963,11.1179,11.0963,11.1035,53400.0
2011-09-06 10:45:00,15.41,15.41,15.37,15.39,51600.0,11.1035,11.1035,11.0746,11.089,51600.0
2011-09-06 10:50:00,15.39,15.45,15.39,15.45,55200.0,11.089,11.1323,11.089,11.1323,55200.0
2011-09-06 10:55:00,15.45,15.51,15.44,15.5,90000.0,11.1323,11.1755,11.1251,11.1683,90000.0
2011-09-06 11:00:00,15.5,15.5,15.45,15.45,36000.0,11.1683,11.1683,11.1323,11.1323,36000.0
2011-09-06 11:05:00,15.44,15.45,15.43,15.45,48200.0,11.1251,11.1323,11.1179,11.1323,48200.0
2011-09-06 11:10:00,15.45,15.47,15.42,15.46,49000.0,11.1323,11.1467,11.1107,11.1395,49000.0
2011-09-06 11:15:00,15.46,15.49,15.45,15.47,42600.0,11.1395,11.1611,11.1323,11.1467,42600.0
2011-09-06 11:20:00,15.47,15.48,15.46,15.47,57200.0,11.1467,11.1539,11.1395,11.1467,57200.0
2011-09-06 11:25:00,15.47,15.5,15.47,15.49,35200.0,11.1467,11.1683,11.1467,11.1611,35200.0
2011-09-06 11:30:00,15.49,15.54,15.49,15.54,107800.0,11.1611,11.1971,11.1611,11.1971,107800.0
2011-09-06 11:35:00,15.53,15.55,15.51,15.51,51800.0,11.1899,11.2043,11.1755,11.1755,51800.0
2011-09-06 11:40:00,15.51,15.51,15.47,15.48,41000.0,11.1755,11.1755,11.1467,11.1539,41000.0
2011-09-06 11:45:00,15.48,15.48,15.45,15.46,42000.0,11.1539,11.1539,11.1323,11.1395,42000.0
2011-09-06 11:50:00,15.46,15.48,15.46,15.47,40600.0,11.1395,11.1539,11.1395,11.1467,40600.0
2011-09-06 11:55:00,15.47,15.52,15.47,15.5,39400.0,11.1467,11.1827,11.1467,11.1683,39400.0
2011-09-06 12:00:00,15.49,15.51,15.49,15.49,19600.0,11.1611,11.1755,11.1611,11.1611,19600.0
2011-09-06 12:05:00,15.49,15.53,15.49,15.51,28000.0,11.1611,11.1899,11.1611,11.1755,28000.0
2011-09-06 12:10:00,15.51,15.52,15.49,15.52,16400.0,11.1755,11.1827,11.1611,11.1827,16400.0
2011-09-06 12:15:00,15.53,15.54,15.51,15.53,16400.0,11.1899,11.1971,11.1755,11.1899,16400.0
2011-09-06 12:20:00,15.53,15.56,15.53,15.55,57000.0,11.1899,11.2115,11.1899,11.2043,57000.0
2011-09-06 12:25:00,15.55,15.55,15.53,15.53,122000.0,11.2043,11.2043,11.1899,11.1899,122000.0
2011-09-06 12:30:00,15.53,15.54,15.52,15.52,11200.0,11.1899,11.1971,11.1827,11.1827,11200.0
2011-09-06 12:35:00,15.51,15.52,15.5,15.52,15800.0,11.1755,11.1827,11.1683,11.1827,15800.0
2011-09-06 12:40:00,15.52,15.52,15.49,15.5,9400.0,11.1827,11.1827,11.1611,11.1683,9400.0
2011-09-06 12:45:00,15.5,15.51,15.49,15.51,15800.0,11.1683,11.1755,11.1611,11.1755,15800.0
2011-09-06 12:50:00,15.5,15.52,15.5,15.51,20200.0,11.1683,11.1827,11.1683,11.1755,20200.0
2011-09-06 12:55:00,15.51,15.52,15.49,15.51,10400.0,11.1755,11.1827,11.1611,11.1755,10400.0
2011-09-06 13:00:00,15.52,15.52,15.5,15.5,21400.0,11.1827,11.1827,11.1683,11.1683,21400.0
2011-09-06 13:05:00,15.51,15.54,15.51,15.54,24200.0,11.1755,11.1971,11.1755,11.1971,24200.0
2011-09-06 13:10:00,15.54,15.58,15.54,15.56,19200.0,11.1971,11.226,11.1971,11.2115,19200.0
2011-09-06 13:15:00,15.56,15.57,15.55,15.57,15800.0,11.2115,11.2187,11.2043,11.2187,15800.0
2011-09-06 13:20:00,15.57,15.59,15.56,15.59,20600.0,11.2187,11.2332,11.2115,11.2332,20600.0
2011-09-06 13:25:00,15.59,15.59,15.56,15.56,31600.0,11.2332,11.2332,11.2115,11.2115,31600.0
2011-09-06 13:30:00,15.56,15.56,15.53,15.54,16400.0,11.2115,11.2115,11.1899,11.1971,16400.0
2011-09-06 13:35:00,15.54,15.57,15.53,15.57,26000.0,11.1971,11.2187,11.1899,11.2187,26000.0
2011-09-06 13:40:00,15.57,15.6,15.56,15.6,17000.0,11.2187,11.2404,11.2115,11.2404,17000.0
2011-09-06 13:45:00,15.6,15.63,15.6,15.63,32000.0,11.2404,11.262,11.2404,11.262,32000.0
2011-09-06 13:50:00,15.63,15.64,15.62,15.64,23200.0,11.262,11.2692,11.2548,11.2692,23200.0
2011-09-06 13:55:00,15.64,15.65,15.63,15.63,22800.0,11.2692,11.2764,11.262,11.262,22800.0
2011-09-06 14:00:00,15.63,15.64,15.62,15.63,20800.0,11.262,11.2692,11.2548,11.262,20800.0
2011-09-06 14:05:00,15.63,15.66,15.63,15.65,18600.0,11.262,11.2836,11.262,11.2764,18600.0
2011-09-06 14:10:00,15.65,15.68,15.65,15.67,24000.0,11.2764,11.298,11.2764,11.2908,24000.0
2011-09-06 14:15:00,15.68,15.7,15.68,15.69,21600.0,11.298,11.3124,11.298,11.3052,21600.0
2011-09-06 14:20:00,15.7,15.7,15.68,15.69,21800.0,11.3124,11.3124,11.298,11.3052,21800.0
2011-09-06 14:25:00,15.69,15.7,15.67,15.67,32200.0,11.3052,11.3124,11.2908,11.2908,32200.0
2011-09-06 14:30:00,15.68,15.68,15.65,15.65,60600.0,11.298,11.298,11.2764,11.2764,60600.0
2011-09-06 14:35:00,15.65,15.65,15.63,15.65,26800.0,11.2764,11.2764,11.262,11.2764,26800.0
2011-09-06 14:40:00,15.64,15.64,15.62,15.62,35600.0,11.2692,11.2692,11.2548,11.2548,35600.0
2011-09-06 14:45:00,15.62,15.63,15.62,15.62,30000.0,11.2548,11.262,11.2548,11.2548,30000.0
2011-09-06 14:50:00,15.62,15.63,15.61,15.61,70200.0,11.2548,11.262,11.2476,11.2476,70200.0
2011-09-06 14:55:00,15.61,15.63,15.61,15.63,57200.0,11.2476,11.262,11.2476,11.262,57200.0
2011-09-06 15:00:00,15.63,15.64,15.61,15.62,132200.0,11.262,11.2692,11.2476,11.2548,132200.0
2011-09-06 15:05:00,15.62,15.63,15.61,15.62,68200.0,11.2548,11.262,11.2476,11.2548,68200.0
2011-09-06 15:10:00,15.61,15.62,15.6,15.6,41800.0,11.2476,11.2548,11.2404,11.2404,41800.0
2011-09-06 15:15:00,15.6,15.61,15.58,15.6,63800.0,11.2404,11.2476,11.226,11.2404,63800.0
2011-09-06 15:20:00,15.6,15.63,15.59,15.63,62800.0,11.2404,11.262,11.2332,11.262,62800.0
2011-09-06 15:25:00,15.62,15.64,15.61,15.61,44600.0,11.2548,11.2692,11.2476,11.2476,44600.0
2011-09-06 15:30:00,15.61,15.62,15.59,15.6,83600.0,11.2476,11.2548,11.2332,11.2404,83600.0
2011-09-06 15:35:00,15.59,15.65,15.59,15.65,112600.0,11.2332,11.2764,11.2332,11.2764,112600.0
2011-09-06 15:40:00,15.65,15.69,15.65,15.69,70800.0,11.2764,11.3052,11.2764,11.3052,70800.0
2011-09-06 15:45:00,15.69,15.72,15.67,15.71,140400.0,11.3052,11.3268,11.2908,11.3196,140400.0
2011-09-06 15:50:00,15.71,15.76,15.7,15.74,179600.0,11.3196,11.3556,11.3124,11.3412,179600.0
2011-09-06 15:55:00,15.74,15.77,15.73,15.74,330800.0,11.3412,11.3629,11.334,11.3412,330800.0
2011-09-07 09:30:00,16.0,16.09,15.97,16.07,108400.0,11.5286,11.5934,11.507,11.579,108400.0
2011-09-07 09:35:00,16.09,16.11,16.08,16.1,45000.0,11.5934,11.6078,11.5862,11.6006,45000.0
2011-09-07 09:40:00,16.1,16.15,16.08,16.15,54000.0,11.6006,11.6367,11.5862,11.6367,54000.0
2011-09-07 09:45:00,16.14,16.14,16.08,16.08,37000.0,11.6295,11.6295,11.5862,11.5862,37000.0
2011-09-07 09:50:00,16.09,16.1,16.06,16.07,29400.0,11.5934,11.6006,11.5718,11.579,29400.0
2011-09-07 09:55:00,16.06,16.06,16.03,16.05,28000.0,11.5718,11.5718,11.5502,11.5646,28000.0
2011-09-07 10:00:00,16.05,16.1,16.05,16.1,29800.0,11.5646,11.6006,11.5646,11.6006,29800.0
2011-09-07 10:05:00,16.1,16.16,16.1,16.15,30800.0,11.6006,11.6439,11.6006,11.6367,30800.0
2011-09-07 10:10:00,16.15,16.17,16.13,16.14,92200.0,11.6367,11.6511,11.6222,11.6295,92200.0
2011-09-07 10:15:00,16.14,16.14,16.05,16.09,61200.0,11.6295,11.6295,11.5646,11.5934,61200.0
2011-09-07 10:20:00,16.1,16.14,16.09,16.14,49400.0,11.6006,11.6295,11.5934,11.6295,49400.0
2011-09-07 10:25:00,16.13,16.13,16.09,16.1,31400.0,11.6222,11.6222,11.5934,11.6006,31400.0
2011-09-07 10:30:00,16.1,16.14,16.1,16.12,32600.0,11.6006,11.6295,11.6006,11.615,32600.0
2011-09-07 10:35:00,16.12,16.14,16.11,16.13,33000.0,11.615,11.6295,11.6078,11.6222,33000.0
2011-09-07 10:40:00,16.13,16.14,16.11,16.11,35400.0,11.6222,11.6295,11.6078,11.6078,35400.0
2011-09-07 10:45:00,16.12,16.13,16.1,16.11,18400.0,11.615,11.6222,11.6006,11.6078,18400.0
2011-09-07 10:50:00,16.1,16.1,16.08,16.09,30800.0,11.6006,11.6006,11.5862,11.5934,30800.0
2011-09-07 10:55:00,16.09,16.1,16.07,16.08,41600.0,11.5934,11.6006,11.579,11.5862,41600.0
2011-09-07 11:00:00,16.08,16.08,16.07,16.07,28000.0,11.5862,11.5862,11.579,11.579,28000.0
2011-09-07 11:05:00,16.08,16.11,16.08,16.1,27200.0,11.5862,11.6078,11.5862,11.6006,27200.0
2011-09-07 11:10:00,16.1,16.12,16.1,16.11,36800.0,11.6006,11.615,11.6006,11.6078,36800.0
2011-09-07 11:15:00,16.12,16.13,16.11,16.13,40400.0,11.615,11.6222,11.6078,11.6222,40400.0
2011-09-07 11:20:00,16.13,16.15,16.12,16.14,36600.0,11.6222,11.6367,11.615,11.6295,36600.0
2011-09-07 11:25:00,16.14,16.15,16.14,16.15,16400.0,11.6295,11.6367,11.6295,11.6367,16400.0
2011-09-07 11:30:00,16.15,16.15,16.13,16.14,30400.0,11.6367,11.6367,11.6222,11.6295,30400.0
2011-09-07 11:35:00,16.14,16.16,16.14,16.16,20200.0,11.6295,11.6439,11.6295,11.6439,20200.0
2011-09-07 11:40:00,16.16,16.17,16.16,16.17,14600.0,11.6439,11.6511,11.6439,11.6511,14600.0
2011-09-07 11:45:00,16.16,16.2,16.16,16.2,21200.0,11.6439,11.6727,11.6439,11.6727,21200.0
2011-09-07 11:50:00,16.2,16.21,16.2,16.2,13800.0,11.6727,11.6799,11.6727,11.6727,13800.0
2011-09-07 11:55:00,16.2,16.2,16.2,16.2,9600.0,11.6727,11.6727,11.6727,11.6727,9600.0
2011-09-07 12:00:00,16.2,16.2,16.2,16.2,13400.0,11.6727,11.6727,11.6727,11.6727,13400.0
2011-09-07 12:05:00,16.2,16.2,16.18,16.18,17200.0,11.6727,11.6727,11.6583,11.6583,17200.0
2011-09-07 12:10:00,16.18,16.2,16.18,16.19,27800.0,11.6583,11.6727,11.6583,11.6655,27800.0
2011-09-07 12:15:00,16.19,16.19,16.17,16.17,20200.0,11.6655,11.6655,11.6511,11.6511,20200.0
2011-09-07 12:20:00,16.18,16.18,16.15,16.15,39800.0,11.6583,11.6583,11.6367,11.6367,39800.0
2011-09-07 12:25:00,16.15,16.15,16.14,16.14,8200.0,11.6367,11.6367,11.6295,11.6295,8200.0
2011-09-07 12:30:00,16.14,16.15,16.13,16.14,29400.0,11.6295,11.6367,11.6222,11.6295,29400.0
2011-09-07 12:35:00,16.14,16.16,16.14,16.15,16200.0,11.6295,11.6439,11.6295,11.6367,16200.0
2011-09-07 12:40:00,16.15,16.15,16.14,16.14,6600.0,11.6367,11.6367,11.6295,11.6295,6600.0
2011-09-07 12:45:00,16.14,16.15,16.13,16.14,16600.0,11.6295,11.6367,11.6222,11.6295,16600.0
2011-09-07 12:50:00,16.14,16.14,16.13,16.13,10200.0,11.6295,11.6295,11.6222,11.6222,10200.0
2011-09-07 12:55:00,16.13,16.14,16.12,16.13,21800.0,11.6222,11.6295,11.615,11.6222,21800.0
2011-09-07 13:00:00,16.13,16.15,16.12,16.15,19200.0,11.6222,11.6367,11.615,11.6367,19200.0
2011-09-07 13:05:00,16.15,16.17,16.15,16.16,20200.0,11.6367,11.6511,11.6367,11.6439,20200.0
2011-09-07 13:10:00,16.17,16.18,16.16,16.17,11800.0,11.6511,11.6583,11.6439,11.6511,11800.0
2011-09-07 13:15:00,16.17,16.18,16.17,16.18,13800.0,11.6511,11.6583,11.6511,11.6583,13800.0
2011-09-07 13:20:00,16.18,16.19,16.18,16.19,10400.0,11.6583,11.6655,11.6583,11.6655,10400.0
2011-09-07 13:25:00,16.2,16.2,16.18,16.19,13000.0,11.6727,11.6727,11.6583,11.6655,13000.0
2011-09-07 13:30:00,16.19,16.19,16.18,16.18,16200.0,11.6655,11.6655,11.6583,11.6583,16200.0
2011-09-07 13:35:00,16.18,16.18,16.18,16.18,9200.0,11.6583,11.6583,11.6583,11.6583,9200.0
2011-09-07 13:40:00,16.18,16.19,16.16,16.16,20800.0,11.6583,11.6655,11.6439,11.6439,20800.0
2011-09-07 13:45:00,16.16,16.16,16.16,16.16,2600.0,11.6439,11.6439,11.6439,11.6439,2600.0
2011-09-07 13:50:00,16.16,16.18,16.16,16.18,13000.0,11.6439,11.6583,11.6439,11.6583,13000.0
2011-09-07 13:55:00,16.18,16.21,16.18,16.2,23200.0,11.6583,11.6799,11.6583,11.6727,23200.0
2011-09-07 14:00:00,16.2,16.22,16.18,16.22,33400.0,11.6727,11.6871,11.6583,11.6871,33400.0
2011-09-07 14:05:00,16.22,16.24,16.22,16.22,17400.0,11.6871,11.7015,11.6871,11.6871,17400.0
2011-09-07 14:10:00,16.23,16.23,16.22,16.23,16800.0,11.6943,11.6943,11.6871,11.6943,16800.0
2011-09-07 14:15:00,16.24,16.24,16.23,16.23,39200.0,11.7015,11.7015,11.6943,11.6943,39200.0
2011-09-07 14:20:00,16.23,16.23,16.22,16.23,16400.0,11.6943,11.6943,11.6871,11.6943,16400.0
2011-09-07 14:25:00,16.23,16.26,16.23,16.26,18600.0,11.6943,11.7159,11.6943,11.7159,18600.0
2011-09-07 14:30:00,16.26,16.27,16.25,16.27,30400.0,11.7159,11.7231,11.7087,11.7231,30400.0
2011-09-07 14:35:00,16.27,16.29,16.27,16.27,34800.0,11.7231,11.7375,11.7231,11.7231,34800.0
2011-09-07 14:40:00,16.27,16.29,16.27,16.29,25800.0,11.7231,11.7375,11.7231,11.7375,25800.0
2011-09-07 14:45:00,16.29,16.31,16.29,16.3,30800.0,11.7375,11.7519,11.7375,11.7447,30800.0
2011-09-07 14:50:00,16.3,16.3,16.28,16.28,16800.0,11.7447,11.7447,11.7303,11.7303,16800.0
2011-09-07 14:55:00,16.28,16.29,16.28,16.28,19000.0,11.7303,11.7375,11.7303,11.7303,19000.0
2011-09-07 15:00:00,16.28,16.29,16.28,16.28,22200.0,11.7303,11.7375,11.7303,11.7303,22200.0
2011-09-07 15:05:00,16.28,16.28,16.27,16.28,37000.0,11.7303,11.7303,11.7231,11.7303,37000.0
2011-09-07 15:10:00,16.28,16.28,16.26,16.28,30000.0,11.7303,11.7303,11.7159,11.7303,30000.0
2011-09-07 15:15:00,16.28,16.28,16.26,16.27,45800.0,11.7303,11.7303,11.7159,11.7231,45800.0
2011-09-07 15:20:00,16.27,16.27,16.25,16.25,39000.0,11.7231,11.7231,11.7087,11.7087,39000.0
2011-09-07 15:25:00,16.26,16.26,16.25,16.26,33000.0,11.7159,11.7159,11.7087,11.7159,33000.0
2011-09-07 15:30:00,16.25,16.27,16.25,16.26,33000.0,11.7087,11.7231,11.7087,11.7159,33000.0
2011-09-07 15:35:00,16.26,16.27,16.25,16.26,79200.0,11.7159,11.7231,11.7087,11.7159,79200.0
2011-09-07 15:40:00,16.27,16.28,16.26,16.28,87400.0,11.7231,11.7303,11.7159,11.7303,87400.0
2011-09-07 15:45:00,16.28,16.3,16.27,16.28,110600.0,11.7303,11.7447,11.7231,11.7303,110600.0
2011-09-07 15:50:00,16.28,16.3,16.26,16.28,138400.0,11.7303,11.7447,11.7159,11.7303,138400.0
2011-09-07 15:55:00,16.27,16.32,16.27,16.31,312600.0,11.7231,11.7591,11.7231,11.7519,312600.0
2011-09-08 09:30:00,16.28,16.28,16.13,16.25,46400.0,11.7303,11.7303,11.6222,11.7087,46400.0
2011-09-08 09:35:00,16.26,16.32,16.25,16.29,45400.0,11.7159,11.7591,11.7087,11.7375,45400.0
2011-09-08 09:40:00,16.3,16.36,16.3,16.33,62600.0,11.7447,11.788,11.7447,11.7664,62600.0
2011-09-08 09:45:00,16.34,16.36,16.31,16.35,38400.0,11.7736,11.788,11.7519,11.7808,38400.0
2011-09-08 09:50:00,16.36,16.38,16.34,16.36,50200.0,11.788,11.8024,11.7736,11.788,50200.0
2011-09-08 09:55:00,16.36,16.36,16.32,16.33,40600.0,11.788,11.788,11.7591,11.7664,40600.0
2011-09-08 10:00:00,16.33,16.33,16.29,16.31,52400.0,11.7664,11.7664,11.7375,11.7519,52400.0
2011-09-08 10:05:00,16.31,16.35,16.3,16.35,39800.0,11.7519,11.7808,11.7447,11.7808,39800.0
2011-09-08 10:10:00,16.35,16.41,16.35,16.4,56400.0,11.7808,11.824,11.7808,11.8168,56400.0
2011-09-08 10:15:00,16.4,16.41,16.38,16.4,87600.0,11.8168,11.824,11.8024,11.8168,87600.0
2011-09-08 10:20:00,16.4,16.41,16.38,16.4,56000.0,11.8168,11.824,11.8024,11.8168,56000.0
2011-09-08 10:25:00,16.4,16.43,16.4,16.4,108200.0,11.8168,11.8384,11.8168,11.8168,108200.0
2011-09-08 10:30:00,16.4,16.45,16.4,16.44,149600.0,11.8168,11.8528,11.8168,11.8456,149600.0
2011-09-08 10:35:00,16.43,16.44,16.39,16.39,41800.0,11.8384,11.8456,11.8096,11.8096,41800.0
2011-09-08 10:40:00,16.39,16.41,16.39,16.41,68000.0,11.8096,11.824,11.8096,11.824,68000.0
2011-09-08 10:45:00,16.41,16.41,16.36,16.37,60000.0,11.824,11.824,11.788,11.7952,60000.0
2011-09-08 10:50:00,16.37,16.4,16.37,16.39,31800.0,11.7952,11.8168,11.7952,11.8096,31800.0
2011-09-08 10:55:00,16.39,16.44,16.39,16.43,39600.0,11.8096,11.8456,11.8096,11.8384,39600.0
2011-09-08 11:00:00,16.43,16.46,16.43,16.46,35800.0,11.8384,11.86,11.8384,11.86,35800.0
2011-09-08 11:05:00,16.46,16.48,16.46,16.46,45200.0,11.86,11.8744,11.86,11.86,45200.0
2011-09-08 11:10:00,16.47,16.47,16.43,16.43,44400.0,11.8672,11.8672,11.8384,11.8384,44400.0
2011-09-08 11:15:00,16.43,16.43,16.41,16.43,33400.0,11.8384,11.8384,11.824,11.8384,33400.0
2011-09-08 11:20:00,16.42,16.43,16.41,16.42,19800.0,11.8312,11.8384,11.824,11.8312,19800.0
2011-09-08 11:25:00,16.41,16.42,16.4,16.41,17000.0,11.824,11.8312,11.8168,11.824,17000.0
2011-09-08 11:30:00,16.4,16.4,16.38,16.39,26000.0,11.8168,11.8168,11.8024,11.8096,26000.0
2011-09-08 11:35:00,16.39,16.43,16.39,16.43,27000.0,11.8096,11.8384,11.8096,11.8384,27000.0
2011-09-08 11:40:00,16.43,16.43,16.42,16.43,23400.0,11.8384,11.8384,11.8312,11.8384,23400.0
2011-09-08 11:45:00,16.43,16.43,16.39,16.39,56600.0,11.8384,11.8384,11.8096,11.8096,56600.0
2011-09-08 11:50:00,16.39,16.41,16.36,16.36,47000.0,11.8096,11.824,11.788,11.788,47000.0
2011-09-08 11:55:00,16.36,16.36,16.35,16.36,33800.0,11.788,11.788,11.7808,11.788,33800.0
2011-09-08 12:00:00,16.36,16.36,16.3,16.32,43000.0,11.788,11.788,11.7447,11.7591,43000.0
2011-09-08 12:05:00,16.32,16.32,16.3,16.32,18000.0,11.7591,11.7591,11.7447,11.7591,18000.0
2011-09-08 12:10:00,16.32,16.35,16.32,16.34,12000.0,11.7591,11.7808,11.7591,11.7736,12000.0
2011-09-08 12:15:00,16.34,16.35,16.34,16.35,29600.0,11.7736,11.7808,11.7736,11.7808,29600.0
2011-09-08 12:20:00,16.35,16.36,16.35,16.35,18200.0,11.7808,11.788,11.7808,11.7808,18200.0
2011-09-08 12:25:00,16.35,16.35,16.3,16.3,44800.0,11.7808,11.7808,11.7447,11.7447,44800.0
2011-09-08 12:30:00,16.3,16.31,16.25,16.25,47200.0,11.7447,11.7519,11.7087,11.7087,47200.0
2011-09-08 12:35:00,16.25,16.26,16.25,16.25,16800.0,11.7087,11.7159,11.7087,11.7087,16800.0
2011-09-08 12:40:00,16.25,16.29,16.24,16.28,33800.0,11.7087,11.7375,11.7015,11.7303,33800.0
2011-09-08 12:45:00,16.28,16.28,16.23,16.25,21600.0,11.7303,11.7303,11.6943,11.7087,21600.0
2011-09-08 12:50:00,16.25,16.29,16.25,16.29,19000.0,11.7087,11.7375,11.7087,11.7375,19000.0
2011-09-08 12:55:00,16.29,16.31,16.29,16.31,12000.0,11.7375,11.7519,11.7375,11.7519,12000.0
2011-09-08 13:00:00,16.31,16.31,16.29,16.3,25200.0,11.7519,11.7519,11.7375,11.7447,25200.0
2011-09-08 13:05:00,16.3,16.31,16.3,16.31,9200.0,11.7447,11.7519,11.7447,11.7519,9200.0
2011-09-08 13:10:00,16.31,16.31,16.27,16.27,17600.0,11.7519,11.7519,11.7231,11.7231,17600.0
2011-09-08 13:15:00,16.27,16.29,16.26,16.29,17400.0,11.7231,11.7375,11.7159,11.7375,17400.0
2011-09-08 13:20:00,16.29,16.29,16.27,16.29,15600.0,11.7375,11.7375,11.7231,11.7375,15600.0
2011-09-08 13:25:00,16.29,16.3,16.26,16.27,20000.0,11.7375,11.7447,11.7159,11.7231,20000.0
2011-09-08 13:30:00,16.27,16.32,16.21,16.22,77000.0,11.7231,11.7591,11.6799,11.6871,77000.0
2011-09-08 13:35:00,16.22,16.26,16.22,16.23,39800.0,11.6871,11.7159,11.6871,11.6943,39800.0
2011-09-08 13:40:00,16.22,16.22,16.13,16.14,107800.0,11.6871,11.6871,11.6222,11.6295,107800.0
2011-09-08 13:45:00,16.14,16.17,16.13,16.16,67800.0,11.6295,11.6511,11.6222,11.6439,67800.0
2011-09-08 13:50:00,16.16,16.17,16.13,16.17,77800.0,11.6439,11.6511,11.6222,11.6511,77800.0
2011-09-08 13:55:00,16.16,16.18,16.16,16.16,41800.0,11.6439,11.6583,11.6439,11.6439,41800.0
2011-09-08 14:00:00,16.16,16.17,16.13,16.17,54000.0,11.6439,11.6511,11.6222,11.6511,54000.0
2011-09-08 14:05:00,16.17,16.17,16.14,16.17,82800.0,11.6511,11.6511,11.6295,11.6511,82800.0
2011-09-08 14:10:00,16.17,16.17,16.15,16.16,39000.0,11.6511,11.6511,11.6367,11.6439,39000.0
2011-09-08 14:15:00,16.17,16.18,16.14,16.15,26400.0,11.6511,11.6583,11.6295,11.6367,26400.0
2011-09-08 14:20:00,16.15,16.15,16.11,16.11,35000.0,11.6367,11.6367,11.6078,11.6078,35000.0
2011-09-08 14:25:00,16.11,16.11,16.06,16.09,81600.0,11.6078,11.6078,11.5718,11.5934,81600.0
2011-09-08 14:30:00,16.09,16.13,16.07,16.13,64800.0,11.5934,11.6222,11.579,11.6222,64800.0
2011-09-08 14:35:00,16.13,16.15,16.13,16.13,29000.0,11.6222,11.6367,11.6222,11.6222,29000.0
2011-09-08 14:40:00,16.13,16.15,16.13,16.14,16400.0,11.6222,11.6367,11.6222,11.6295,16400.0
2011-09-08 14:45:00,16.13,16.13,16.11,16.11,22000.0,11.6222,11.6222,11.6078,11.6078,22000.0
2011-09-08 14:50:00,16.11,16.12,16.09,16.1,59000.0,11.6078,11.615,11.5934,11.6006,59000.0
2011-09-08 14:55:00,16.1,16.14,16.1,16.13,26200.0,11.6006,11.6295,11.6006,11.6222,26200.0
2011-09-08 15:00:00,16.13,16.14,16.09,16.1,48800.0,11.6222,11.6295,11.5934,11.6006,48800.0
2011-09-08 15:05:00,16.09,16.09,16.05,16.08,39600.0,11.5934,11.5934,11.5646,11.5862,39600.0
2011-09-08 15:10:00,16.08,16.08,16.05,16.05,57800.0,11.5862,11.5862,11.5646,11.5646,57800.0
2011-09-08 15:15:00,16.05,16.06,16.05,16.06,28200.0,11.5646,11.5718,11.5646,11.5718,28200.0
2011-09-08 15:20:00,16.06,16.09,16.05,16.08,68800.0,11.5718,11.5934,11.5646,11.5862,68800.0
2011-09-08 15:25:00,16.09,16.13,16.08,16.13,59200.0,11.5934,11.6222,11.5862,11.6222,59200.0
2011-09-08 15:30:00,16.13,16.15,16.11,16.12,129400.0,11.6222,11.6367,11.6078,11.615,129400.0
2011-09-08 15:35:00,16.12,16.15,16.11,16.14,99600.0,11.615,11.6367,11.6078,11.6295,99600.0
2011-09-08 15:40:00,16.15,16.18,16.14,16.17,64400.0,11.6367,11.6583,11.6295,11.6511,64400.0
2011-09-08 15:45:00,16.17,16.18,16.15,16.17,113200.0,11.6511,11.6583,11.6367,11.6511,113200.0
2011-09-08 15:50:00,16.17,16.17,16.11,16.12,128800.0,11.6511,11.6511,11.6078,11.615,128800.0
2011-09-08 15:55:00,16.13,16.15,16.11,16.12,189400.0,11.6222,11.6367,11.6078,11.615,189400.0
2011-09-09 09:30:00,15.97,16.05,15.9,15.95,56000.0,11.507,11.5646,11.4565,11.4926,56000.0
2011-09-09 09:35:00,15.95,15.99,15.9,15.99,56600.0,11.4926,11.5214,11.4565,11.5214,56600.0
2011-09-09 09:40:00,15.99,15.99,15.89,15.97,69800.0,11.5214,11.5214,11.4493,11.507,69800.0
2011-09-09 09:45:00,15.96,16.09,15.95,16.08,67200.0,11.4998,11.5934,11.4926,11.5862,67200.0
2011-09-09 09:50:00,16.1,16.1,16.04,16.1,35200.0,11.6006,11.6006,11.5574,11.6006,35200.0
2011-09-09 09:55:00,16.1,16.13,16.1,16.12,48000.0,11.6006,11.6222,11.6006,11.615,48000.0
2011-09-09 10:00:00,16.11,16.23,16.11,16.21,77800.0,11.6078,11.6943,11.6078,11.6799,77800.0
2011-09-09 10:05:00,16.21,16.22,16.19,16.21,42000.0,11.6799,11.6871,11.6655,11.6799,42000.0
2011-09-09 10:10:00,16.21,16.21,16.14,16.17,47200.0,11.6799,11.6799,11.6295,11.6511,47200.0
2011-09-09 10:15:00,16.15,16.15,16.12,16.15,35200.0,11.6367,11.6367,11.615,11.6367,35200.0
2011-09-09 10:20:00,16.15,16.16,16.11,16.16,25200.0,11.6367,11.6439,11.6078,11.6439,25200.0
2011-09-09 10:25:00,16.17,16.25,16.17,16.25,54800.0,11.6511,11.7087,11.6511,11.7087,54800.0
2011-09-09 10:30:00,16.25,16.25,16.2,16.2,54000.0,11.7087,11.7087,11.6727,11.6727,54000.0
2011-09-09 10:35:00,16.19,16.23,16.19,16.23,30800.0,11.6655,11.6943,11.6655,11.6943,30800.0
2011-09-09 10:40:00,16.23,16.25,16.22,16.25,49600.0,11.6943,11.7087,11.6871,11.7087,49600.0
2011-09-09 10:45:00,16.25,16.27,16.24,16.27,59400.0,11.7087,11.7231,11.7015,11.7231,59400.0
2011-09-09 10:50:00,16.28,16.32,16.28,16.31,67200.0,11.7303,11.7591,11.7303,11.7519,67200.0
2011-09-09 10:55:00,16.31,16.33,16.3,16.3,82800.0,11.7519,11.7664,11.7447,11.7447,82800.0
2011-09-09 11:00:00,16.3,16.32,16.29,16.3,119000.0,11.7447,11.7591,11.7375,11.7447,119000.0
2011-09-09 11:05:00,16.3,16.3,16.25,16.27,44000.0,11.7447,11.7447,11.7087,11.7231,44000.0
2011-09-09 11:10:00,16.27,16.32,16.19,16.2,75600.0,11.7231,11.7591,11.6655,11.6727,75600.0
2011-09-09 11:15:00,16.2,16.23,16.18,16.21,75600.0,11.6727,11.6943,11.6583,11.6799,75600.0
2011-09-09 11:20:00,16.21,16.21,16.09,16.11,86600.0,11.6799,11.6799,11.5934,11.6078,86600.0
2011-09-09 11:25:00,16.11,16.12,16.08,16.09,44400.0,11.6078,11.615,11.5862,11.5934,44400.0
2011-09-09 11:30:00,16.08,16.15,16.08,16.14,41000.0,11.5862,11.6367,11.5862,11.6295,41000.0
2011-09-09 11:35:00,16.15,16.17,16.14,16.15,36400.0,11.6367,11.6511,11.6295,11.6367,36400.0
2011-09-09 11:40:00,16.15,16.15,16.06,16.07,41200.0,11.6367,11.6367,11.5718,11.579,41200.0
2011-09-09 11:45:00,16.08,16.08,16.04,16.04,54200.0,11.5862,11.5862,11.5574,11.5574,54200.0
2011-09-09 11:50:00,16.03,16.05,16.0,16.05,45000.0,11.5502,11.5646,11.5286,11.5646,45000.0
2011-09-09 11:55:00,16.05,16.06,16.03,16.04,17000.0,11.5646,11.5718,11.5502,11.5574,17000.0
2011-09-09 12:00:00,16.04,16.07,16.02,16.06,37800.0,11.5574,11.579,11.543,11.5718,37800.0
2011-09-09 12:05:00,16.05,16.06,16.0,16.01,28200.0,11.5646,11.5718,11.5286,11.5358,28200.0
2011-09-09 12:10:00,16.0,16.01,15.99,15.99,15800.0,11.5286,11.5358,11.5214,11.5214,15800.0
2011-09-09 12:15:00,15.99,16.02,15.99,16.0,22400.0,11.5214,11.543,11.5214,11.5286,22400.0
2011-09-09 12:20:00,16.0,16.06,15.99,16.06,21200.0,11.5286,11.5718,11.5214,11.5718,21200.0
2011-09-09 12:25:00,16.05,16.06,16.03,16.04,12800.0,11.5646,11.5718,11.5502,11.5574,12800.0
2011-09-09 12:30:00,16.04,16.04,15.97,15.97,39600.0,11.5574,11.5574,11.507,11.507,39600.0
2011-09-09 12:35:00,15.98,15.99,15.96,15.99,24400.0,11.5142,11.5214,11.4998,11.5214,24400.0
2011-09-09 12:40:00,15.99,15.99,15.97,15.97,20000.0,11.5214,11.5214,11.507,11.507,20000.0
2011-09-09 12:45:00,15.97,16.02,15.97,16.01,41200.0,11.507,11.543,11.507,11.5358,41200.0
2011-09-09 12:50:00,16.01,16.04,16.01,16.03,37000.0,11.5358,11.5574,11.5358,11.5502,37000.0
2011-09-09 12:55:00,16.03,16.12,16.03,16.1,92000.0,11.5502,11.615,11.5502,11.6006,92000.0
2011-09-09 13:00:00,16.1,16.11,16.06,16.07,42400.0,11.6006,11.6078,11.5718,11.579,42400.0
2011-09-09 13:05:00,16.07,16.11,16.07,16.1,19800.0,11.579,11.6078,11.579,11.6006,19800.0
2011-09-09 13:10:00,16.1,16.14,16.1,16.14,37600.0,11.6006,11.6295,11.6006,11.6295,37600.0
2011-09-09 13:15:00,16.14,16.16,16.11,16.12,33400.0,11.6295,11.6439,11.6078,11.615,33400.0
2011-09-09 13:20:00,16.11,16.11,16.08,16.08,33200.0,11.6078,11.6078,11.5862,11.5862,33200.0
2011-09-09 13:25:00,16.08,16.09,16.07,16.08,26200.0,11.5862,11.5934,11.579,11.5862,26200.0
2011-09-09 13:30:00,16.08,16.08,16.06,16.06,24400.0,11.5862,11.5862,11.5718,11.5718,24400.0
2011-09-09 13:35:00,16.06,16.08,16.05,16.07,48000.0,11.5718,11.5862,11.5646,11.579,48000.0
2011-09-09 13:40:00,16.07,16.09,16.06,16.08,25800.0,11.579,11.5934,11.5718,11.5862,25800.0
2011-09-09 13:45:00,16.08,16.08,16.04,16.04,23800.0,11.5862,11.5862,11.5574,11.5574,23800.0
2011-09-09 13:50:00,16.03,16.05,16.02,16.04,25400.0,11.5502,11.5646,11.543,11.5574,25400.0
2011-09-09 13:55:00,16.05,16.06,16.05,16.05,19800.0,11.5646,11.5718,11.5646,11.5646,19800.0
2011-09-09 14:00:00,16.05,16.06,16.05,16.06,36800.0,11.5646,11.5718,11.5646,11.5718,36800.0
2011-09-09 14:05:00,16.05,16.08,16.04,16.08,27000.0,11.5646,11.5862,11.5574,11.5862,27000.0
2011-09-09 14:10:00,16.08,16.08,16.02,16.04,45600.0,11.5862,11.5862,11.543,11.5574,45600.0
2011-09-09 14:15:00,16.03,16.04,16.02,16.02,25200.0,11.5502,11.5574,11.543,11.543,25200.0
2011-09-09 14:20:00,16.01,16.04,16.01,16.02,25600.0,11.5358,11.5574,11.5358,11.543,25600.0
2011-09-09 14:25:00,16.02,16.02,15.99,15.99,32800.0,11.543,11.543,11.5214,11.5214,32800.0
2011-09-09 14:30:00,15.99,15.99,15.97,15.97,53600.0,11.5214,11.5214,11.507,11.507,53600.0
2011-09-09 14:35:00,15.97,15.97,15.96,15.96,45800.0,11.507,11.507,11.4998,11.4998,45800.0
2011-09-09 14:40:00,15.97,16.03,15.97,16.03,62000.0,11.507,11.5502,11.507,11.5502,62000.0
2011-09-09 14:45:00,16.03,16.03,15.99,15.99,36400.0,11.5502,11.5502,11.5214,11.5214,36400.0
2011-09-09 14:50:00,15.99,15.99,15.96,15.97,44800.0,11.5214,11.5214,11.4998,11.507,44800.0
2011-09-09 14:55:00,15.97,15.99,15.95,15.96,68400.0,11.507,11.5214,11.4926,11.4998,68400.0
2011-09-09 15:00:00,15.95,15.99,15.94,15.99,61800.0,11.4926,11.5214,11.4853,11.5214,61800.0
2011-09-09 15:05:00,15.99,15.99,15.97,15.99,99400.0,11.5214,11.5214,11.507,11.5214,99400.0
2011-09-09 15:10:00,15.99,15.99,15.96,15.98,49600.0,11.5214,11.5214,11.4998,11.5142,49600.0
2011-09-09 15:15:00,15.98,15.99,15.97,15.99,56000.0,11.5142,11.5214,11.507,11.5214,56000.0
2011-09-09 15:20:00,15.99,15.99,15.97,15.98,37600.0,11.5214,11.5214,11.507,11.5142,37600.0
2011-09-09 15:25:00,15.98,15.99,15.97,15.97,47800.0,11.5142,11.5214,11.507,11.507,47800.0
2011-09-09 15:30:00,15.97,16.0,15.97,16.0,59200.0,11.507,11.5286,11.507,11.5286,59200.0
2011-09-09 15:35:00,16.0,16.06,15.99,16.06,64600.0,11.5286,11.5718,11.5214,11.5718,64600.0
2011-09-09 15:40:00,16.06,16.07,16.04,16.05,121400.0,11.5718,11.579,11.5574,11.5646,121400.0
2011-09-09 15:45:00,16.06,16.1,16.04,16.09,174400.0,11.5718,11.6006,11.5574,11.5934,174400.0
2011-09-09 15:50:00,16.09,16.09,16.06,16.08,253800.0,11.5934,11.5934,11.5718,11.5862,253800.0
2011-09-09 15:55:00,16.09,16.09,16.03,16.03,235600.0,11.5934,11.5934,11.5502,11.5502,235600.0
2011-09-12 09:30:00,15.74,16.16,15.74,16.14,106400.0,11.3412,11.6439,11.3412,11.6295,106400.0
2011-09-12 09:35:00,16.14,16.14,16.06,16.09,79600.0,11.6295,11.6295,11.5718,11.5934,79600.0
2011-09-12 09:40:00,16.1,16.11,16.03,16.1,45400.0,11.6006,11.6078,11.5502,11.6006,45400.0
2011-09-12 09:45:00,16.1,16.17,16.1,16.15,55600.0,11.6006,11.6511,11.6006,11.6367,55600.0
2011-09-12 09:50:00,16.15,16.22,16.15,16.19,65600.0,11.6367,11.6871,11.6367,11.6655,65600.0
2011-09-12 09:55:00,16.18,16.25,16.18,16.2,45600.0,11.6583,11.7087,11.6583,11.6727,45600.0
2011-09-12 10:00:00,16.21,16.22,16.18,16.21,96200.0,11.6799,11.6871,11.6583,11.6799,96200.0
2011-09-12 10:05:00,16.21,16.31,16.21,16.27,54800.0,11.6799,11.7519,11.6799,11.7231,54800.0
2011-09-12 10:10:00,16.28,16.3,16.25,16.25,43000.0,11.7303,11.7447,11.7087,11.7087,43000.0
2011-09-12 10:15:00,16.25,16.25,16.18,16.23,82400.0,11.7087,11.7087,11.6583,11.6943,82400.0
2011-09-12 10:20:00,16.23,16.25,16.19,16.19,52000.0,11.6943,11.7087,11.6655,11.6655,52000.0
2011-09-12 10:25:00,16.19,16.2,16.16,16.16,40400.0,11.6655,11.6727,11.6439,11.6439,40400.0
2011-09-12 10:30:00,16.16,16.18,16.15,16.15,22800.0,11.6439,11.6583,11.6367,11.6367,22800.0
2011-09-12 10:35:00,16.15,16.18,16.12,16.18,33400.0,11.6367,11.6583,11.615,11.6583,33400.0
2011-09-12 10:40:00,16.18,16.18,16.1,16.14,58800.0,11.6583,11.6583,11.6006,11.6295,58800.0
2011-09-12 10:45:00,16.13,16.15,16.12,16.13,80200.0,11.6222,11.6367,11.615,11.6222,80200.0
2011-09-12 10:50:00,16.13,16.2,16.13,16.2,42400.0,11.6222,11.6727,11.6222,11.6727,42400.0
2011-09-12 10:55:00,16.2,16.2,16.06,16.07,27400.0,11.6727,11.6727,11.5718,11.579,27400.0
2011-09-12 11:00:00,16.06,16.1,16.06,16.08,17600.0,11.5718,11.6006,11.5718,11.5862,17600.0
2011-09-12 11:05:00,16.1,16.13,16.09,16.13,42200.0,11.6006,11.6222,11.5934,11.6222,42200.0
2011-09-12 11:10:00,16.12,16.15,16.11,16.15,78600.0,11.615,11.6367,11.6078,11.6367,78600.0
2011-09-12 11:15:00,16.16,16.21,16.15,16.18,39000.0,11.6439,11.6799,11.6367,11.6583,39000.0
2011-09-12 11:20:00,16.18,16.25,16.16,16.24,40800.0,11.6583,11.7087,11.6439,11.7015,40800.0
2011-09-12 11:25:00,16.24,16.27,16.24,16.24,27600.0,11.7015,11.7231,11.7015,11.7015,27600.0
2011-09-12 11:30:00,16.23,16.27,16.22,16.27,49200.0,11.6943,11.7231,11.6871,11.7231,49200.0
2011-09-12 11:35:00,16.26,16.29,16.25,16.28,25000.0,11.7159,11.7375,11.7087,11.7303,25000.0
2011-09-12 11:40:00,16.29,16.32,16.28,16.32,35400.0,11.7375,11.7591,11.7303,11.7591,35400.0
2011-09-12 11:45:00,16.32,16.33,16.29,16.29,22400.0,11.7591,11.7664,11.7375,11.7375,22400.0
2011-09-12 11:50:00,16.29,16.29,16.25,16.25,12600.0,11.7375,11.7375,11.7087,11.7087,12600.0
2011-09-12 11:55:00,16.25,16.25,16.22,16.24,22200.0,11.7087,11.7087,11.6871,11.7015,22200.0
2011-09-12 12:00:00,16.24,16.25,16.22,16.22,20400.0,11.7015,11.7087,11.6871,11.6871,20400.0
2011-09-12 12:05:00,16.23,16.23,16.19,16.19,28600.0,11.6943,11.6943,11.6655,11.6655,28600.0
2011-09-12 12:10:00,16.2,16.22,16.17,16.18,22400.0,11.6727,11.6871,11.6511,11.6583,22400.0
2011-09-12 12:15:00,16.18,16.21,16.17,16.17,13600.0,11.6583,11.6799,11.6511,11.6511,13600.0
2011-09-12 12:20:00,16.17,16.18,16.16,16.17,11400.0,11.6511,11.6583,11.6439,11.6511,11400.0
2011-09-12 12:25:00,16.18,16.21,16.17,16.21,51800.0,11.6583,11.6799,11.6511,11.6799,51800.0
2011-09-12 12:30:00,16.21,16.22,16.15,16.16,34200.0,11.6799,11.6871,11.6367,11.6439,34200.0
2011-09-12 12:35:00,16.17,16.17,16.15,16.15,17600.0,11.6511,11.6511,11.6367,11.6367,17600.0
2011-09-12 12:40:00,16.15,16.15,16.13,16.14,14200.0,11.6367,11.6367,11.6222,11.6295,14200.0
2011-09-12 12:45:00,16.14,16.15,16.11,16.11,22000.0,11.6295,11.6367,11.6078,11.6078,22000.0
2011-09-12 12:50:00,16.12,16.18,16.12,16.17,28400.0,11.615,11.6583,11.615,11.6511,28400.0
2011-09-12 12:55:00,16.17,16.17,16.14,16.17,22400.0,11.6511,11.6511,11.6295,11.6511,22400.0
2011-09-12 13:00:00,16.18,16.22,16.17,16.21,37600.0,11.6583,11.6871,11.6511,11.6799,37600.0
2011-09-12 13:05:00,16.21,16.22,16.17,16.18,32000.0,11.6799,11.6871,11.6511,11.6583,32000.0
2011-09-12 13:10:00,16.18,16.2,16.18,16.2,30600.0,11.6583,11.6727,11.6583,11.6727,30600.0
2011-09-12 13:15:00,16.2,16.2,16.16,16.17,21600.0,11.6727,11.6727,11.6439,11.6511,21600.0
2011-09-12 13:20:00,16.17,16.17,16.14,16.15,15400.0,11.6511,11.6511,11.6295,11.6367,15400.0
2011-09-12 13:25:00,16.15,16.16,16.13,16.14,16800.0,11.6367,11.6439,11.6222,11.6295,16800.0
2011-09-12 13:30:00,16.14,16.14,16.1,16.11,30400.0,11.6295,11.6295,11.6006,11.6078,30400.0
2011-09-12 13:35:00,16.11,16.11,16.06,16.07,30000.0,11.6078,11.6078,11.5718,11.579,30000.0
2011-09-12 13:40:00,16.07,16.08,16.07,16.07,19000.0,11.579,11.5862,11.579,11.579,19000.0
2011-09-12 13:45:00,16.07,16.1,16.06,16.09,46800.0,11.579,11.6006,11.5718,11.5934,46800.0
2011-09-12 13:50:00,16.09,16.13,16.09,16.12,25800.0,11.5934,11.6222,11.5934,11.615,25800.0
2011-09-12 13:55:00,16.12,16.12,16.1,16.11,11000.0,11.615,11.615,11.6006,11.6078,11000.0
2011-09-12 14:00:00,16.11,16.11,16.05,16.06,41800.0,11.6078,11.6078,11.5646,11.5718,41800.0
2011-09-12 14:05:00,16.06,16.06,16.03,16.06,29800.0,11.5718,11.5718,11.5502,11.5718,29800.0
2011-09-12 14:10:00,16.05,16.05,16.0,16.03,27000.0,11.5646,11.5646,11.5286,11.5502,27000.0
2011-09-12 14:15:00,16.04,16.06,16.03,16.03,24200.0,11.5574,11.5718,11.5502,11.5502,24200.0
2011-09-12 14:20:00,16.03,16.08,16.02,16.07,31200.0,11.5502,11.5862,11.543,11.579,31200.0
2011-09-12 14:25:00,16.07,16.08,16.06,16.07,32400.0,11.579,11.5862,11.5718,11.579,32400.0
2011-09-12 14:30:00,16.07,16.11,16.07,16.11,49600.0,11.579,11.6078,11.579,11.6078,49600.0
2011-09-12 14:35:00,16.12,16.22,16.12,16.18,242800.0,11.615,11.6871,11.615,11.6583,242800.0
2011-09-12 14:40:00,16.18,16.25,16.18,16.23,96400.0,11.6583,11.7087,11.6583,11.6943,96400.0
2011-09-12 14:45:00,16.23,16.23,16.17,16.19,46600.0,11.6943,11.6943,11.6511,11.6655,46600.0
2011-09-12 14:50:00,16.19,16.19,16.16,16.16,38800.0,11.6655,11.6655,11.6439,11.6439,38800.0
2011-09-12 14:55:00,16.16,16.16,16.13,16.14,21600.0,11.6439,11.6439,11.6222,11.6295,21600.0
2011-09-12 15:00:00,16.15,16.16,16.11,16.13,72200.0,11.6367,11.6439,11.6078,11.6222,72200.0
2011-09-12 15:05:00,16.14,16.14,16.11,16.11,63000.0,11.6295,11.6295,11.6078,11.6078,63000.0
2011-09-12 15:10:00,16.12,16.15,16.12,16.13,51000.0,11.615,11.6367,11.615,11.6222,51000.0
2011-09-12 15:15:00,16.14,16.14,16.09,16.13,61600.0,11.6295,11.6295,11.5934,11.6222,61600.0
2011-09-12 15:20:00,16.13,16.19,16.09,16.19,79400.0,11.6222,11.6655,11.5934,11.6655,79400.0
2011-09-12 15:25:00,16.18,16.19,16.17,16.19,87600.0,11.6583,11.6655,11.6511,11.6655,87600.0
2011-09-12 15:30:00,16.2,16.25,16.19,16.24,120600.0,11.6727,11.7087,11.6655,11.7015,120600.0
2011-09-12 15:35:00,16.24,16.24,16.21,16.24,59600.0,11.7015,11.7015,11.6799,11.7015,59600.0
2011-09-12 15:40:00,16.24,16.29,16.23,16.27,71400.0,11.7015,11.7375,11.6943,11.7231,71400.0
2011-09-12 15:45:00,16.27,16.3,16.25,16.28,149400.0,11.7231,11.7447,11.7087,11.7303,149400.0
2011-09-12 15:50:00,16.28,16.36,16.28,16.34,304800.0,11.7303,11.788,11.7303,11.7736,304800.0
2011-09-12 15:55:00,16.34,16.36,16.34,16.35,243000.0,11.7736,11.788,11.7736,11.7808,243000.0
2011-09-13 09:30:00,16.46,16.49,16.38,16.46,68000.0,11.86,11.8816,11.8024,11.86,68000.0
2011-09-13 09:35:00,16.46,16.5,16.42,16.43,105800.0,11.86,11.8888,11.8312,11.8384,105800.0
2011-09-13 09:40:00,16.43,16.43,16.37,16.4,41800.0,11.8384,11.8384,11.7952,11.8168,41800.0
2011-09-13 09:45:00,16.39,16.42,16.36,16.4,83000.0,11.8096,11.8312,11.788,11.8168,83000.0
2011-09-13 09:50:00,16.4,16.43,16.39,16.42,42400.0,11.8168,11.8384,11.8096,11.8312,42400.0
2011-09-13 09:55:00,16.42,16.49,16.42,16.47,32200.0,11.8312,11.8816,11.8312,11.8672,32200.0
2011-09-13 10:00:00,16.47,16.51,16.47,16.51,63400.0,11.8672,11.8961,11.8672,11.8961,63400.0
2011-09-13 10:05:00,16.51,16.56,16.51,16.55,96400.0,11.8961,11.9321,11.8961,11.9249,96400.0
2011-09-13 10:10:00,16.55,16.55,16.53,16.53,44600.0,11.9249,11.9249,11.9105,11.9105,44600.0
2011-09-13 10:15:00,16.53,16.54,16.5,16.5,34600.0,11.9105,11.9177,11.8888,11.8888,34600.0
2011-09-13 10:20:00,16.51,16.56,16.5,16.56,30000.0,11.8961,11.9321,11.8888,11.9321,30000.0
2011-09-13 10:25:00,16.56,16.59,16.56,16.58,44000.0,11.9321,11.9537,11.9321,11.9465,44000.0
2011-09-13 10:30:00,16.58,16.61,16.5,16.52,73600.0,11.9465,11.9681,11.8888,11.9033,73600.0
2011-09-13 10:35:00,16.52,16.54,16.5,16.53,40000.0,11.9033,11.9177,11.8888,11.9105,40000.0
2011-09-13 10:40:00,16.53,16.53,16.5,16.51,30000.0,11.9105,11.9105,11.8888,11.8961,30000.0
2011-09-13 10:45:00,16.51,16.56,16.51,16.55,44800.0,11.8961,11.9321,11.8961,11.9249,44800.0
2011-09-13 10:50:00,16.55,16.58,16.5,16.5,55600.0,11.9249,11.9465,11.8888,11.8888,55600.0
2011-09-13 10:55:00,16.51,16.56,16.5,16.56,58800.0,11.8961,11.9321,11.8888,11.9321,58800.0
2011-09-13 11:00:00,16.55,16.58,16.52,16.52,75800.0,11.9249,11.9465,11.9033,11.9033,75800.0
2011-09-13 11:05:00,16.52,16.53,16.5,16.5,45600.0,11.9033,11.9105,11.8888,11.8888,45600.0
2011-09-13 11:10:00,16.51,16.54,16.5,16.54,22400.0,11.8961,11.9177,11.8888,11.9177,22400.0
2011-09-13 11:15:00,16.53,16.54,16.49,16.5,27600.0,11.9105,11.9177,11.8816,11.8888,27600.0
2011-09-13 11:20:00,16.5,16.5,16.46,16.47,30400.0,11.8888,11.8888,11.86,11.8672,30400.0
2011-09-13 11:25:00,16.47,16.49,16.45,16.49,32800.0,11.8672,11.8816,11.8528,11.8816,32800.0
2011-09-13 11:30:00,16.5,16.5,16.49,16.5,27000.0,11.8888,11.8888,11.8816,11.8888,27000.0
2011-09-13 11:35:00,16.5,16.53,16.49,16.52,25400.0,11.8888,11.9105,11.8816,11.9033,25400.0
2011-09-13 11:40:00,16.53,16.54,16.5,16.54,38600.0,11.9105,11.9177,11.8888,11.9177,38600.0
2011-09-13 11:45:00,16.54,16.57,16.53,16.53,37800.0,11.9177,11.9393,11.9105,11.9105,37800.0
2011-09-13 11:50:00,16.52,16.55,16.52,16.55,18600.0,11.9033,11.9249,11.9033,11.9249,18600.0
2011-09-13 11:55:00,16.55,16.58,16.55,16.55,14200.0,11.9249,11.9465,11.9249,11.9249,14200.0
2011-09-13 12:00:00,16.55,16.55,16.5,16.5,27800.0,11.9249,11.9249,11.8888,11.8888,27800.0
2011-09-13 12:05:00,16.5,16.58,16.5,16.58,31200.0,11.8888,11.9465,11.8888,11.9465,31200.0
2011-09-13 12:10:00,16.58,16.63,16.56,16.63,50400.0,11.9465,11.9825,11.9321,11.9825,50400.0
2011-09-13 12:15:00,16.63,16.65,16.61,16.64,55400.0,11.9825,11.9969,11.9681,11.9897,55400.0
2011-09-13 12:20:00,16.64,16.65,16.62,16.63,57000.0,11.9897,11.9969,11.9753,11.9825,57000.0
2011-09-13 12:25:00,16.62,16.63,16.59,16.62,31800.0,11.9753,11.9825,11.9537,11.9753,31800.0
2011-09-13 12:30:00,16.62,16.63,16.61,16.62,33400.0,11.9753,11.9825,11.9681,11.9753,33400.0
2011-09-13 12:35:00,16.63,16.66,16.61,16.65,38600.0,11.9825,12.0041,11.9681,11.9969,38600.0
2011-09-13 12:40:00,16.65,16.66,16.64,16.65,31400.0,11.9969,12.0041,11.9897,11.9969,31400.0
2011-09-13 12:45:00,16.66,16.68,16.66,16.67,34800.0,12.0041,12.0185,12.0041,12.0113,34800.0
2011-09-13 12:50:00,16.66,16.67,16.66,16.66,28000.0,12.0041,12.0113,12.0041,12.0041,28000.0
2011-09-13 12:55:00,16.66,16.7,16.64,16.68,42800.0,12.0041,12.033,11.9897,12.0185,42800.0
2011-09-13 13:00:00,16.68,16.71,16.68,16.71,38400.0,12.0185,12.0402,12.0185,12.0402,38400.0
2011-09-13 13:05:00,16.71,16.74,16.68,16.68,76200.0,12.0402,12.0618,12.0185,12.0185,76200.0
2011-09-13 13:10:00,16.68,16.7,16.67,16.7,33400.0,12.0185,12.033,12.0113,12.033,33400.0
2011-09-13 13:15:00,16.7,16.72,16.68,16.68,17600.0,12.033,12.0474,12.0185,12.0185,17600.0
2011-09-13 13:20:00,16.69,16.7,16.66,16.67,24400.0,12.0257,12.033,12.0041,12.0113,24400.0
2011-09-13 13:25:00,16.67,16.69,16.67,16.68,17400.0,12.0113,12.0257,12.0113,12.0185,17400.0
2011-09-13 13:30:00,16.68,16.68,16.64,16.67,43600.0,12.0185,12.0185,11.9897,12.0113,43600.0
2011-09-13 13:35:00,16.67,16.68,16.66,16.68,28200.0,12.0113,12.0185,12.0041,12.0185,28200.0
2011-09-13 13:40:00,16.68,16.72,16.68,16.72,26600.0,12.0185,12.0474,12.0185,12.0474,26600.0
2011-09-13 13:45:00,16.72,16.75,16.71,16.74,56400.0,12.0474,12.069,12.0402,12.0618,56400.0
2011-09-13 13:50:00,16.74,16.75,16.73,16.75,41000.0,12.0618,12.069,12.0546,12.069,41000.0
2011-09-13 13:55:00,16.75,16.75,16.71,16.74,49200.0,12.069,12.069,12.0402,12.0618,49200.0
2011-09-13 14:00:00,16.74,16.74,16.72,16.73,30600.0,12.0618,12.0618,12.0474,12.0546,30600.0
2011-09-13 14:05:00,16.73,16.74,16.72,16.73,39800.0,12.0546,12.0618,12.0474,12.0546,39800.0
2011-09-13 14:10:00,16.73,16.75,16.72,16.74,60400.0,12.0546,12.069,12.0474,12.0618,60400.0
2011-09-13 14:15:00,16.74,16.75,16.74,16.75,23200.0,12.0618,12.069,12.0618,12.069,23200.0
2011-09-13 14:20:00,16.74,16.78,16.74,16.78,64000.0,12.0618,12.0906,12.0618,12.0906,64000.0
2011-09-13 14:25:00,16.78,16.79,16.77,16.79,52800.0,12.0906,12.0978,12.0834,12.0978,52800.0
2011-09-13 14:30:00,16.79,16.8,16.78,16.79,52800.0,12.0978,12.105,12.0906,12.0978,52800.0
2011-09-13 14:35:00,16.79,16.79,16.77,16.78,41000.0,12.0978,12.0978,12.0834,12.0906,41000.0
2011-09-13 14:40:00,16.78,16.82,16.78,16.8,57000.0,12.0906,12.1194,12.0906,12.105,57000.0
2011-09-13 14:45:00,16.81,16.82,16.75,16.75,103600.0,12.1122,12.1194,12.069,12.069,103600.0
2011-09-13 14:50:00,16.75,16.77,16.75,16.75,60200.0,12.069,12.0834,12.069,12.069,60200.0
2011-09-13 14:55:00,16.75,16.77,16.72,16.75,184600.0,12.069,12.0834,12.0474,12.069,184600.0
2011-09-13 15:00:00,16.75,16.75,16.72,16.75,87400.0,12.069,12.069,12.0474,12.069,87400.0
2011-09-13 15:05:00,16.75,16.75,16.72,16.73,50600.0,12.069,12.069,12.0474,12.0546,50600.0
2011-09-13 15:10:00,16.73,16.75,16.71,16.73,50600.0,12.0546,12.069,12.0402,12.0546,50600.0
2011-09-13 15:15:00,16.73,16.73,16.67,16.67,149400.0,12.0546,12.0546,12.0113,12.0113,149400.0
2011-09-13 15:20:00,16.66,16.69,16.64,16.68,92800.0,12.0041,12.0257,11.9897,12.0185,92800.0
2011-09-13 15:25:00,16.68,16.73,16.66,16.73,114000.0,12.0185,12.0546,12.0041,12.0546,114000.0
2011-09-13 15:30:00,16.73,16.78,16.73,16.77,126600.0,12.0546,12.0906,12.0546,12.0834,126600.0
2011-09-13 15:35:00,16.78,16.78,16.75,16.76,66200.0,12.0906,12.0906,12.069,12.0762,66200.0
2011-09-13 15:40:00,16.75,16.83,16.75,16.83,212200.0,12.069,12.1266,12.069,12.1266,212200.0
2011-09-13 15:45:00,16.83,16.84,16.81,16.83,173000.0,12.1266,12.1338,12.1122,12.1266,173000.0
2011-09-13 15:50:00,16.84,16.86,16.8,16.8,356400.0,12.1338,12.1482,12.105,12.105,356400.0
2011-09-13 15:55:00,16.8,16.82,16.8,16.81,272200.0,12.105,12.1194,12.105,12.1122,272200.0
2011-09-14 09:30:00,16.9,16.97,16.86,16.94,76800.0,12.1771,12.2275,12.1482,12.2059,76800.0
2011-09-14 09:35:00,16.93,16.96,16.9,16.92,70000.0,12.1987,12.2203,12.1771,12.1915,70000.0
2011-09-14 09:40:00,16.92,16.97,16.9,16.97,57000.0,12.1915,12.2275,12.1771,12.2275,57000.0
2011-09-14 09:45:00,16.97,17.0,16.95,16.98,92000.0,12.2275,12.2491,12.2131,12.2347,92000.0
2011-09-14 09:50:00,16.99,17.01,16.95,16.96,112600.0,12.2419,12.2563,12.2131,12.2203,112600.0
2011-09-14 09:55:00,16.95,17.02,16.94,16.95,112000.0,12.2131,12.2635,12.2059,12.2131,112000.0
2011-09-14 10:00:00,16.96,16.97,16.91,16.93,111600.0,12.2203,12.2275,12.1843,12.1987,111600.0
2011-09-14 10:05:00,16.93,16.95,16.91,16.91,78200.0,12.1987,12.2131,12.1843,12.1843,78200.0
2011-09-14 10:10:00,16.91,16.97,16.91,16.95,78400.0,12.1843,12.2275,12.1843,12.2131,78400.0
2011-09-14 10:15:00,16.94,16.94,16.82,16.84,136600.0,12.2059,12.2059,12.1194,12.1338,136600.0
2011-09-14 10:20:00,16.84,16.89,16.81,16.88,157000.0,12.1338,12.1699,12.1122,12.1626,157000.0
2011-09-14 10:25:00,16.88,16.9,16.86,16.89,109600.0,12.1626,12.1771,12.1482,12.1699,109600.0
2011-09-14 10:30:00,16.89,16.93,16.85,16.92,76800.0,12.1699,12.1987,12.141,12.1915,76800.0
2011-09-14 10:35:00,16.91,16.94,16.88,16.93,74800.0,12.1843,12.2059,12.1626,12.1987,74800.0
2011-09-14 10:40:00,16.93,16.93,16.86,16.87,80400.0,12.1987,12.1987,12.1482,12.1554,80400.0
2011-09-14 10:45:00,16.87,16.92,16.85,16.88,86800.0,12.1554,12.1915,12.141,12.1626,86800.0
2011-09-14 10:50:00,16.87,16.92,16.87,16.92,54800.0,12.1554,12.1915,12.1554,12.1915,54800.0
2011-09-14 10:55:00,16.92,16.92,16.86,16.91,93200.0,12.1915,12.1915,12.1482,12.1843,93200.0
2011-09-14 11:00:00,16.91,16.95,16.87,16.93,67400.0,12.1843,12.2131,12.1554,12.1987,67400.0
2011-09-14 11:05:00,16.93,16.98,16.93,16.93,54400.0,12.1987,12.2347,12.1987,12.1987,54400.0
2011-09-14 11:10:00,16.93,16.95,16.93,16.95,64400.0,12.1987,12.2131,12.1987,12.2131,64400.0
2011-09-14 11:15:00,16.95,16.96,16.91,16.92,78600.0,12.2131,12.2203,12.1843,12.1915,78600.0
2011-09-14 11:20:00,16.92,16.97,16.9,16.97,49400.0,12.1915,12.2275,12.1771,12.2275,49400.0
2011-09-14 11:25:00,16.96,17.0,16.96,17.0,34000.0,12.2203,12.2491,12.2203,12.2491,34000.0
2011-09-14 11:30:00,16.99,17.0,16.96,16.96,77400.0,12.2419,12.2491,12.2203,12.2203,77400.0
2011-09-14 11:35:00,16.96,17.0,16.96,16.99,41000.0,12.2203,12.2491,12.2203,12.2419,41000.0
2011-09-14 11:40:00,17.0,17.0,16.95,16.95,57000.0,12.2491,12.2491,12.2131,12.2131,57000.0
2011-09-14 11:45:00,16.95,16.98,16.95,16.97,41400.0,12.2131,12.2347,12.2131,12.2275,41400.0
2011-09-14 11:50:00,16.98,17.02,16.96,17.01,85000.0,12.2347,12.2635,12.2203,12.2563,85000.0
2011-09-14 11:55:00,17.01,17.02,17.0,17.01,30800.0,12.2563,12.2635,12.2491,12.2563,30800.0
2011-09-14 12:00:00,17.02,17.03,17.02,17.02,57400.0,12.2635,12.2707,12.2635,12.2635,57400.0
2011-09-14 12:05:00,17.03,17.05,17.02,17.04,69400.0,12.2707,12.2851,12.2635,12.2779,69400.0
2011-09-14 12:10:00,17.04,17.07,17.04,17.07,25000.0,12.2779,12.2996,12.2779,12.2996,25000.0
2011-09-14 12:15:00,17.07,17.08,17.05,17.05,75600.0,12.2996,12.3068,12.2851,12.2851,75600.0
2011-09-14 12:20:00,17.05,17.06,17.05,17.05,45600.0,12.2851,12.2923,12.2851,12.2851,45600.0
2011-09-14 12:25:00,17.05,17.08,17.04,17.06,89800.0,12.2851,12.3068,12.2779,12.2923,89800.0
2011-09-14 12:30:00,17.07,17.09,17.06,17.09,35000.0,12.2996,12.314,12.2923,12.314,35000.0
2011-09-14 12:35:00,17.09,17.14,17.09,17.14,28200.0,12.314,12.35,12.314,12.35,28200.0
2011-09-14 12:40:00,17.14,17.16,17.14,17.15,59600.0,12.35,12.3644,12.35,12.3572,59600.0
2011-09-14 12:45:00,17.15,17.17,17.15,17.15,42600.0,12.3572,12.3716,12.3572,12.3572,42600.0
2011-09-14 12:50:00,17.15,17.16,17.11,17.11,40600.0,12.3572,12.3644,12.3284,12.3284,40600.0
2011-09-14 12:55:00,17.12,17.15,17.11,17.12,79400.0,12.3356,12.3572,12.3284,12.3356,79400.0
2011-09-14 13:00:00,17.13,17.14,17.11,17.13,38600.0,12.3428,12.35,12.3284,12.3428,38600.0
2011-09-14 13:05:00,17.13,17.14,17.11,17.12,67200.0,12.3428,12.35,12.3284,12.3356,67200.0
2011-09-14 13:10:00,17.11,17.13,17.11,17.12,36600.0,12.3284,12.3428,12.3284,12.3356,36600.0
2011-09-14 13:15:00,17.11,17.12,17.1,17.11,31600.0,12.3284,12.3356,12.3212,12.3284,31600.0
2011-09-14 13:20:00,17.11,17.13,17.1,17.11,67000.0,12.3284,12.3428,12.3212,12.3284,67000.0
2011-09-14 13:25:00,17.11,17.13,17.1,17.13,29800.0,12.3284,12.3428,12.3212,12.3428,29800.0
2011-09-14 13:30:00,17.13,17.14,17.12,17.14,34000.0,12.3428,12.35,12.3356,12.35,34000.0
2011-09-14 13:35:00,17.14,17.18,17.14,17.18,43200.0,12.35,12.3788,12.35,12.3788,43200.0
2011-09-14 13:40:00,17.18,17.2,17.18,17.18,54200.0,12.3788,12.3932,12.3788,12.3788,54200.0
2011-09-14 13:45:00,17.18,17.19,17.18,17.19,34000.0,12.3788,12.386,12.3788,12.386,34000.0
2011-09-14 13:50:00,17.2,17.2,17.17,17.18,51600.0,12.3932,12.3932,12.3716,12.3788,51600.0
2011-09-14 13:55:00,17.17,17.18,17.14,17.16,43600.0,12.3716,12.3788,12.35,12.3644,43600.0
2011-09-14 14:00:00,17.16,17.2,17.15,17.19,98000.0,12.3644,12.3932,12.3572,12.386,98000.0
2011-09-14 14:05:00,17.19,17.22,17.19,17.21,71000.0,12.386,12.4076,12.386,12.4004,71000.0
2011-09-14 14:10:00,17.21,17.23,17.2,17.22,52000.0,12.4004,12.4148,12.3932,12.4076,52000.0
2011-09-14 14:15:00,17.22,17.26,17.22,17.25,57800.0,12.4076,12.4365,12.4076,12.4292,57800.0
2011-09-14 14:20:00,17.25,17.27,17.25,17.25,37200.0,12.4292,12.4437,12.4292,12.4292,37200.0
2011-09-14 14:25:00,17.25,17.28,17.25,17.27,109000.0,12.4292,12.4509,12.4292,12.4437,109000.0
2011-09-14 14:30:00,17.28,17.29,17.25,17.26,107200.0,12.4509,12.4581,12.4292,12.4365,107200.0
2011-09-14 14:35:00,17.26,17.28,17.25,17.26,81000.0,12.4365,12.4509,12.4292,12.4365,81000.0
2011-09-14 14:40:00,17.26,17.3,17.26,17.29,25000.0,12.4365,12.4653,12.4365,12.4581,25000.0
2011-09-14 14:45:00,17.29,17.3,17.28,17.29,57200.0,12.4581,12.4653,12.4509,12.4581,57200.0
2011-09-14 14:50:00,17.29,17.31,17.29,17.3,53400.0,12.4581,12.4725,12.4581,12.4653,53400.0
2011-09-14 14:55:00,17.31,17.34,17.3,17.34,68200.0,12.4725,12.4941,12.4653,12.4941,68200.0
2011-09-14 15:00:00,17.34,17.36,17.34,17.36,105000.0,12.4941,12.5085,12.4941,12.5085,105000.0
2011-09-14 15:05:00,17.36,17.38,17.36,17.38,116000.0,12.5085,12.5229,12.5085,12.5229,116000.0
2011-09-14 15:10:00,17.38,17.4,17.36,17.36,134200.0,12.5229,12.5373,12.5085,12.5085,134200.0
2011-09-14 15:15:00,17.36,17.36,17.34,17.36,98200.0,12.5085,12.5085,12.4941,12.5085,98200.0
2011-09-14 15:20:00,17.36,17.37,17.35,17.36,79800.0,12.5085,12.5157,12.5013,12.5085,79800.0
2011-09-14 15:25:00,17.37,17.45,17.36,17.44,188800.0,12.5157,12.5734,12.5085,12.5661,188800.0
2011-09-14 15:30:00,17.44,17.46,17.42,17.44,169800.0,12.5661,12.5806,12.5517,12.5661,169800.0
2011-09-14 15:35:00,17.43,17.43,17.4,17.4,273200.0,12.5589,12.5589,12.5373,12.5373,273200.0
2011-09-14 15:40:00,17.4,17.41,17.34,17.34,186600.0,12.5373,12.5445,12.4941,12.4941,186600.0
2011-09-14 15:45:00,17.34,17.35,17.27,17.3,173600.0,12.4941,12.5013,12.4437,12.4653,173600.0
2011-09-14 15:50:00,17.29,17.3,17.25,17.25,219400.0,12.4581,12.4653,12.4292,12.4292,219400.0
2011-09-14 15:55:00,17.25,17.27,17.22,17.23,450400.0,12.4292,12.4437,12.4076,12.4148,450400.0
2011-09-15 09:30:00,17.45,17.46,17.39,17.45,68000.0,12.5734,12.5806,12.5301,12.5734,68000.0
2011-09-15 09:35:00,17.45,17.46,17.38,17.41,66400.0,12.5734,12.5806,12.5229,12.5445,66400.0
2011-09-15 09:40:00,17.4,17.4,17.29,17.36,95400.0,12.5373,12.5373,12.4581,12.5085,95400.0
2011-09-15 09:45:00,17.36,17.38,17.33,17.37,59800.0,12.5085,12.5229,12.4869,12.5157,59800.0
2011-09-15 09:50:00,17.38,17.39,17.36,17.36,31400.0,12.5229,12.5301,12.5085,12.5085,31400.0
2011-09-15 09:55:00,17.36,17.38,17.34,17.35,45800.0,12.5085,12.5229,12.4941,12.5013,45800.0
2011-09-15 10:00:00,17.36,17.42,17.36,17.4,76800.0,12.5085,12.5517,12.5085,12.5373,76800.0
2011-09-15 10:05:00,17.4,17.42,17.36,17.38,81200.0,12.5373,12.5517,12.5085,12.5229,81200.0
2011-09-15 10:10:00,17.38,17.4,17.32,17.32,43000.0,12.5229,12.5373,12.4797,12.4797,43000.0
2011-09-15 10:15:00,17.32,17.32,17.29,17.29,42200.0,12.4797,12.4797,12.4581,12.4581,42200.0
2011-09-15 10:20:00,17.29,17.29,17.22,17.23,102600.0,12.4581,12.4581,12.4076,12.4148,102600.0
2011-09-15 10:25:00,17.23,17.25,17.2,17.21,81800.0,12.4148,12.4292,12.3932,12.4004,81800.0
2011-09-15 10:30:00,17.22,17.22,17.15,17.17,49600.0,12.4076,12.4076,12.3572,12.3716,49600.0
2011-09-15 10:35:00,17.17,17.17,17.12,17.15,61200.0,12.3716,12.3716,12.3356,12.3572,61200.0
2011-09-15 10:40:00,17.15,17.2,17.15,17.2,87200.0,12.3572,12.3932,12.3572,12.3932,87200.0
2011-09-15 10:45:00,17.19,17.21,17.17,17.18,39400.0,12.386,12.4004,12.3716,12.3788,39400.0
2011-09-15 10:50:00,17.18,17.18,17.13,17.13,55000.0,12.3788,12.3788,12.3428,12.3428,55000.0
2011-09-15 10:55:00,17.13,17.17,17.12,17.13,80200.0,12.3428,12.3716,12.3356,12.3428,80200.0
2011-09-15 11:00:00,17.13,17.14,17.08,17.09,102800.0,12.3428,12.35,12.3068,12.314,102800.0
2011-09-15 11:05:00,17.1,17.16,17.09,17.15,65000.0,12.3212,12.3644,12.314,12.3572,65000.0
2011-09-15 11:10:00,17.16,17.16,17.1,17.1,53000.0,12.3644,12.3644,12.3212,12.3212,53000.0
2011-09-15 11:15:00,17.1,17.16,17.1,17.15,51600.0,12.3212,12.3644,12.3212,12.3572,51600.0
2011-09-15 11:20:00,17.14,17.17,17.14,17.16,54400.0,12.35,12.3716,12.35,12.3644,54400.0
2011-09-15 11:25:00,17.16,17.17,17.11,17.13,37600.0,12.3644,12.3716,12.3284,12.3428,37600.0
2011-09-15 11:30:00,17.14,17.15,17.13,17.14,41800.0,12.35,12.3572,12.3428,12.35,41800.0
2011-09-15 11:35:00,17.14,17.17,17.14,17.17,37000.0,12.35,12.3716,12.35,12.3716,37000.0
2011-09-15 11:40:00,17.16,17.18,17.15,17.16,38800.0,12.3644,12.3788,12.3572,12.3644,38800.0
2011-09-15 11:45:00,17.17,17.18,17.16,17.17,34800.0,12.3716,12.3788,12.3644,12.3716,34800.0
2011-09-15 11:50:00,17.16,17.16,17.11,17.11,35800.0,12.3644,12.3644,12.3284,12.3284,35800.0
2011-09-15 11:55:00,17.11,17.15,17.11,17.14,65600.0,12.3284,12.3572,12.3284,12.35,65600.0
2011-09-15 12:00:00,17.14,17.15,17.11,17.14,33800.0,12.35,12.3572,12.3284,12.35,33800.0
2011-09-15 12:05:00,17.14,17.16,17.13,17.15,28400.0,12.35,12.3644,12.3428,12.3572,28400.0
2011-09-15 12:10:00,17.15,17.17,17.15,17.16,54600.0,12.3572,12.3716,12.3572,12.3644,54600.0
2011-09-15 12:15:00,17.16,17.18,17.15,17.17,39000.0,12.3644,12.3788,12.3572,12.3716,39000.0
2011-09-15 12:20:00,17.17,17.18,17.15,17.15,24800.0,12.3716,12.3788,12.3572,12.3572,24800.0
2011-09-15 12:25:00,17.15,17.17,17.15,17.15,12400.0,12.3572,12.3716,12.3572,12.3572,12400.0
2011-09-15 12:30:00,17.16,17.2,17.15,17.19,27600.0,12.3644,12.3932,12.3572,12.386,27600.0
2011-09-15 12:35:00,17.18,17.21,17.18,17.2,32600.0,12.3788,12.4004,12.3788,12.3932,32600.0
2011-09-15 12:40:00,17.2,17.22,17.2,17.22,10800.0,12.3932,12.4076,12.3932,12.4076,10800.0
2011-09-15 12:45:00,17.22,17.24,17.22,17.24,49000.0,12.4076,12.422,12.4076,12.422,49000.0
2011-09-15 12:50:00,17.24,17.24,17.21,17.21,26800.0,12.422,12.422,12.4004,12.4004,26800.0
2011-09-15 12:55:00,17.21,17.22,17.21,17.21,11600.0,12.4004,12.4076,12.4004,12.4004,11600.0
2011-09-15 13:00:00,17.22,17.22,17.2,17.21,56200.0,12.4076,12.4076,12.3932,12.4004,56200.0
2011-09-15 13:05:00,17.21,17.23,17.21,17.22,65800.0,12.4004,12.4148,12.4004,12.4076,65800.0
2011-09-15 13:10:00,17.21,17.23,17.21,17.21,44600.0,12.4004,12.4148,12.4004,12.4004,44600.0
2011-09-15 13:15:00,17.21,17.21,17.2,17.2,27600.0,12.4004,12.4004,12.3932,12.3932,27600.0
2011-09-15 13:20:00,17.19,17.2,17.18,17.2,25200.0,12.386,12.3932,12.3788,12.3932,25200.0
2011-09-15 13:25:00,17.2,17.2,17.17,17.17,48200.0,12.3932,12.3932,12.3716,12.3716,48200.0
2011-09-15 13:30:00,17.16,17.17,17.16,17.16,54000.0,12.3644,12.3716,12.3644,12.3644,54000.0
2011-09-15 13:35:00,17.16,17.16,17.13,17.14,23000.0,12.3644,12.3644,12.3428,12.35,23000.0
2011-09-15 13:40:00,17.14,17.17,17.14,17.16,24000.0,12.35,12.3716,12.35,12.3644,24000.0
2011-09-15 13:45:00,17.16,17.18,17.14,17.15,42000.0,12.3644,12.3788,12.35,12.3572,42000.0
2011-09-15 13:50:00,17.16,17.18,17.15,17.18,52800.0,12.3644,12.3788,12.3572,12.3788,52800.0
2011-09-15 13:55:00,17.18,17.18,17.17,17.18,56000.0,12.3788,12.3788,12.3716,12.3788,56000.0
2011-09-15 14:00:00,17.18,17.21,17.18,17.2,63600.0,12.3788,12.4004,12.3788,12.3932,63600.0
2011-09-15 14:05:00,17.2,17.21,17.18,17.19,54200.0,12.3932,12.4004,12.3788,12.386,54200.0
2011-09-15 14:10:00,17.19,17.25,17.19,17.22,108400.0,12.386,12.4292,12.386,12.4076,108400.0
2011-09-15 14:15:00,17.22,17.23,17.21,17.22,54800.0,12.4076,12.4148,12.4004,12.4076,54800.0
2011-09-15 14:20:00,17.22,17.23,17.19,17.2,45000.0,12.4076,12.4148,12.386,12.3932,45000.0
2011-09-15 14:25:00,17.2,17.21,17.19,17.21,41600.0,12.3932,12.4004,12.386,12.4004,41600.0
2011-09-15 14:30:00,17.21,17.25,17.21,17.24,45400.0,12.4004,12.4292,12.4004,12.422,45400.0
2011-09-15 14:35:00,17.24,17.24,17.22,17.23,45200.0,12.422,12.422,12.4076,12.4148,45200.0
2011-09-15 14:40:00,17.23,17.25,17.22,17.23,26200.0,12.4148,12.4292,12.4076,12.4148,26200.0
2011-09-15 14:45:00,17.23,17.24,17.21,17.23,47200.0,12.4148,12.422,12.4004,12.4148,47200.0
2011-09-15 14:50:00,17.23,17.23,17.21,17.23,24600.0,12.4148,12.4148,12.4004,12.4148,24600.0
2011-09-15 14:55:00,17.24,17.25,17.21,17.22,74000.0,12.422,12.4292,12.4004,12.4076,74000.0
2011-09-15 15:00:00,17.22,17.23,17.21,17.22,96600.0,12.4076,12.4148,12.4004,12.4076,96600.0
2011-09-15 15:05:00,17.22,17.23,17.21,17.21,62400.0,12.4076,12.4148,12.4004,12.4004,62400.0
2011-09-15 15:10:00,17.21,17.21,17.2,17.21,46400.0,12.4004,12.4004,12.3932,12.4004,46400.0
2011-09-15 15:15:00,17.21,17.21,17.15,17.16,88200.0,12.4004,12.4004,12.3572,12.3644,88200.0
2011-09-15 15:20:00,17.16,17.16,17.13,17.14,121200.0,12.3644,12.3644,12.3428,12.35,121200.0
2011-09-15 15:25:00,17.13,17.13,17.09,17.1,108000.0,12.3428,12.3428,12.314,12.3212,108000.0
2011-09-15 15:30:00,17.09,17.13,17.08,17.13,145400.0,12.314,12.3428,12.3068,12.3428,145400.0
2011-09-15 15:35:00,17.13,17.16,17.12,17.15,76800.0,12.3428,12.3644,12.3356,12.3572,76800.0
2011-09-15 15:40:00,17.15,17.16,17.13,17.15,102000.0,12.3572,12.3644,12.3428,12.3572,102000.0
2011-09-15 15:45:00,17.15,17.16,17.12,17.14,185000.0,12.3572,12.3644,12.3356,12.35,185000.0
2011-09-15 15:50:00,17.14,17.15,17.12,17.12,190400.0,12.35,12.3572,12.3356,12.3356,190400.0
2011-09-15 15:55:00,17.12,17.16,17.11,17.16,272600.0,12.3356,12.3644,12.3284,12.3644,272600.0
2011-09-16 09:30:00,17.29,17.35,17.2,17.33,1017600.0,12.4581,12.5013,12.3932,12.4869,1017600.0
2011-09-16 09:35:00,17.33,17.38,17.28,17.3,133200.0,12.4869,12.5229,12.4509,12.4653,133200.0
2011-09-16 09:40:00,17.29,17.36,17.29,17.33,107400.0,12.4581,12.5085,12.4581,12.4869,107400.0
2011-09-16 09:45:00,17.34,17.4,17.33,17.38,47600.0,12.4941,12.5373,12.4869,12.5229,47600.0
2011-09-16 09:50:00,17.39,17.4,17.33,17.4,63800.0,12.5301,12.5373,12.4869,12.5373,63800.0
2011-09-16 09:55:00,17.4,17.4,17.33,17.38,68200.0,12.5373,12.5373,12.4869,12.5229,68200.0
2011-09-16 10:00:00,17.38,17.4,17.35,17.35,100600.0,12.5229,12.5373,12.5013,12.5013,100600.0
2011-09-16 10:05:00,17.35,17.39,17.33,17.39,93600.0,12.5013,12.5301,12.4869,12.5301,93600.0
2011-09-16 10:10:00,17.39,17.48,17.39,17.48,58800.0,12.5301,12.595,12.5301,12.595,58800.0
2011-09-16 10:15:00,17.47,17.48,17.42,17.42,63000.0,12.5878,12.595,12.5517,12.5517,63000.0
2011-09-16 10:20:00,17.42,17.43,17.41,17.41,31200.0,12.5517,12.5589,12.5445,12.5445,31200.0
2011-09-16 10:25:00,17.4,17.42,17.37,17.37,35200.0,12.5373,12.5517,12.5157,12.5157,35200.0
2011-09-16 10:30:00,17.37,17.4,17.35,17.38,37400.0,12.5157,12.5373,12.5013,12.5229,37400.0
2011-09-16 10:35:00,17.39,17.4,17.37,17.4,50800.0,12.5301,12.5373,12.5157,12.5373,50800.0
2011-09-16 10:40:00,17.4,17.4,17.28,17.29,130800.0,12.5373,12.5373,12.4509,12.4581,130800.0
2011-09-16 10:45:00,17.29,17.31,17.28,17.29,48000.0,12.4581,12.4725,12.4509,12.4581,48000.0
2011-09-16 10:50:00,17.3,17.31,17.28,17.28,110400.0,12.4653,12.4725,12.4509,12.4509,110400.0
2011-09-16 10:55:00,17.29,17.31,17.25,17.3,91800.0,12.4581,12.4725,12.4292,12.4653,91800.0
2011-09-16 11:00:00,17.3,17.32,17.28,17.29,89400.0,12.4653,12.4797,12.4509,12.4581,89400.0
2011-09-16 11:05:00,17.29,17.32,17.29,17.3,24000.0,12.4581,12.4797,12.4581,12.4653,24000.0
2011-09-16 11:10:00,17.3,17.31,17.28,17.29,76400.0,12.4653,12.4725,12.4509,12.4581,76400.0
2011-09-16 11:15:00,17.29,17.31,17.27,17.29,23200.0,12.4581,12.4725,12.4437,12.4581,23200.0
2011-09-16 11:20:00,17.28,17.28,17.23,17.24,52400.0,12.4509,12.4509,12.4148,12.422,52400.0
2011-09-16 11:25:00,17.24,17.3,17.23,17.29,70200.0,12.422,12.4653,12.4148,12.4581,70200.0
2011-09-16 11:30:00,17.29,17.3,17.25,17.3,60200.0,12.4581,12.4653,12.4292,12.4653,60200.0
2011-09-16 11:35:00,17.29,17.33,17.29,17.33,35600.0,12.4581,12.4869,12.4581,12.4869,35600.0
2011-09-16 11:40:00,17.33,17.35,17.32,17.34,55800.0,12.4869,12.5013,12.4797,12.4941,55800.0
2011-09-16 11:45:00,17.34,17.35,17.31,17.33,21800.0,12.4941,12.5013,12.4725,12.4869,21800.0
2011-09-16 11:50:00,17.33,17.34,17.32,17.33,12800.0,12.4869,12.4941,12.4797,12.4869,12800.0
2011-09-16 11:55:00,17.33,17.34,17.32,17.33,15400.0,12.4869,12.4941,12.4797,12.4869,15400.0
2011-09-16 12:00:00,17.33,17.33,17.32,17.32,15800.0,12.4869,12.4869,12.4797,12.4797,15800.0
2011-09-16 12:05:00,17.32,17.35,17.32,17.34,18800.0,12.4797,12.5013,12.4797,12.4941,18800.0
2011-09-16 12:10:00,17.35,17.36,17.33,17.33,13600.0,12.5013,12.5085,12.4869,12.4869,13600.0
2011-09-16 12:15:00,17.33,17.34,17.3,17.3,43600.0,12.4869,12.4941,12.4653,12.4653,43600.0
2011-09-16 12:20:00,17.3,17.3,17.27,17.29,19200.0,12.4653,12.4653,12.4437,12.4581,19200.0
2011-09-16 12:25:00,17.29,17.32,17.29,17.31,30400.0,12.4581,12.4797,12.4581,12.4725,30400.0
2011-09-16 12:30:00,17.3,17.31,17.3,17.31,15800.0,12.4653,12.4725,12.4653,12.4725,15800.0
2011-09-16 12:35:00,17.31,17.32,17.3,17.32,29200.0,12.4725,12.4797,12.4653,12.4797,29200.0
2011-09-16 12:40:00,17.32,17.33,17.3,17.33,26000.0,12.4797,12.4869,12.4653,12.4869,26000.0
2011-09-16 12:45:00,17.33,17.35,17.33,17.34,40800.0,12.4869,12.5013,12.4869,12.4941,40800.0
2011-09-16 12:50:00,17.34,17.35,17.33,17.34,30400.0,12.4941,12.5013,12.4869,12.4941,30400.0
2011-09-16 12:55:00,17.34,17.34,17.33,17.34,29200.0,12.4941,12.4941,12.4869,12.4941,29200.0
2011-09-16 13:00:00,17.34,17.34,17.31,17.31,31000.0,12.4941,12.4941,12.4725,12.4725,31000.0
2011-09-16 13:05:00,17.31,17.32,17.28,17.28,100000.0,12.4725,12.4797,12.4509,12.4509,100000.0
2011-09-16 13:10:00,17.27,17.29,17.27,17.28,21800.0,12.4437,12.4581,12.4437,12.4509,21800.0
2011-09-16 13:15:00,17.28,17.29,17.28,17.28,13800.0,12.4509,12.4581,12.4509,12.4509,13800.0
2011-09-16 13:20:00,17.28,17.3,17.27,17.3,20200.0,12.4509,12.4653,12.4437,12.4653,20200.0
2011-09-16 13:25:00,17.29,17.32,17.29,17.32,8800.0,12.4581,12.4797,12.4581,12.4797,8800.0
2011-09-16 13:30:00,17.31,17.32,17.29,17.29,26400.0,12.4725,12.4797,12.4581,12.4581,26400.0
2011-09-16 13:35:00,17.29,17.29,17.23,17.24,77000.0,12.4581,12.4581,12.4148,12.422,77000.0
2011-09-16 13:40:00,17.24,17.25,17.23,17.24,20400.0,12.422,12.4292,12.4148,12.422,20400.0
2011-09-16 13:45:00,17.24,17.25,17.22,17.22,19000.0,12.422,12.4292,12.4076,12.4076,19000.0
2011-09-16 13:50:00,17.22,17.23,17.22,17.23,14200.0,12.4076,12.4148,12.4076,12.4148,14200.0
2011-09-16 13:55:00,17.23,17.25,17.23,17.23,24000.0,12.4148,12.4292,12.4148,12.4148,24000.0
2011-09-16 14:00:00,17.24,17.25,17.24,17.25,25600.0,12.422,12.4292,12.422,12.4292,25600.0
2011-09-16 14:05:00,17.25,17.27,17.25,17.26,38000.0,12.4292,12.4437,12.4292,12.4365,38000.0
2011-09-16 14:10:00,17.27,17.28,17.24,17.24,46200.0,12.4437,12.4509,12.422,12.422,46200.0
2011-09-16 14:15:00,17.24,17.25,17.23,17.24,27200.0,12.422,12.4292,12.4148,12.422,27200.0
2011-09-16 14:20:00,17.24,17.25,17.24,17.24,10600.0,12.422,12.4292,12.422,12.422,10600.0
2011-09-16 14:25:00,17.24,17.25,17.24,17.25,21600.0,12.422,12.4292,12.422,12.4292,21600.0
2011-09-16 14:30:00,17.25,17.27,17.25,17.27,18800.0,12.4292,12.4437,12.4292,12.4437,18800.0
2011-09-16 14:35:00,17.27,17.29,17.27,17.29,17200.0,12.4437,12.4581,12.4437,12.4581,17200.0
2011-09-16 14:40:00,17.29,17.29,17.27,17.27,41200.0,12.4581,12.4581,12.4437,12.4437,41200.0
2011-09-16 14:45:00,17.27,17.28,17.26,17.27,27800.0,12.4437,12.4509,12.4365,12.4437,27800.0
2011-09-16 14:50:00,17.27,17.27,17.26,17.26,52200.0,12.4437,12.4437,12.4365,12.4365,52200.0
2011-09-16 14:55:00,17.27,17.29,17.26,17.29,30800.0,12.4437,12.4581,12.4365,12.4581,30800.0
2011-09-16 15:00:00,17.29,17.29,17.25,17.27,32600.0,12.4581,12.4581,12.4292,12.4437,32600.0
2011-09-16 15:05:00,17.27,17.27,17.23,17.23,57000.0,12.4437,12.4437,12.4148,12.4148,57000.0
2011-09-16 15:10:00,17.24,17.25,17.23,17.24,57200.0,12.422,12.4292,12.4148,12.422,57200.0
2011-09-16 15:15:00,17.23,17.23,17.21,17.22,47400.0,12.4148,12.4148,12.4004,12.4076,47400.0
2011-09-16 15:20:00,17.22,17.22,17.2,17.21,37600.0,12.4076,12.4076,12.3932,12.4004,37600.0
2011-09-16 15:25:00,17.21,17.21,17.18,17.18,89400.0,12.4004,12.4004,12.3788,12.3788,89400.0
2011-09-16 15:30:00,17.18,17.22,17.17,17.22,71200.0,12.3788,12.4076,12.3716,12.4076,71200.0
2011-09-16 15:35:00,17.22,17.22,17.2,17.21,47200.0,12.4076,12.4076,12.3932,12.4004,47200.0
2011-09-16 15:40:00,17.21,17.23,17.21,17.23,46200.0,12.4004,12.4148,12.4004,12.4148,46200.0
2011-09-16 15:45:00,17.23,17.26,17.23,17.25,67400.0,12.4148,12.4365,12.4148,12.4292,67400.0
2011-09-16 15:50:00,17.25,17.27,17.24,17.25,130000.0,12.4292,12.4437,12.422,12.4292,130000.0
2011-09-16 15:55:00,17.25,17.28,17.25,17.28,202800.0,12.4292,12.4509,12.4292,12.4509,202800.0
2011-09-19 09:30:00,17.02,17.09,17.01,17.02,106800.0,12.2635,12.314,12.2563,12.2635,106800.0
2011-09-19 09:35:00,17.04,17.05,16.98,17.03,74400.0,12.2779,12.2851,12.2347,12.2707,74400.0
2011-09-19 09:40:00,17.03,17.05,17.0,17.04,74200.0,12.2707,12.2851,12.2491,12.2779,74200.0
2011-09-19 09:45:00,17.03,17.08,17.0,17.07,41400.0,12.2707,12.3068,12.2491,12.2996,41400.0
2011-09-19 09:50:00,17.06,17.07,17.0,17.03,60200.0,12.2923,12.2996,12.2491,12.2707,60200.0
2011-09-19 09:55:00,17.02,17.02,16.98,16.98,34000.0,12.2635,12.2635,12.2347,12.2347,34000.0
2011-09-19 10:00:00,16.98,17.02,16.98,17.02,38400.0,12.2347,12.2635,12.2347,12.2635,38400.0
2011-09-19 10:05:00,17.02,17.06,17.01,17.03,25600.0,12.2635,12.2923,12.2563,12.2707,25600.0
2011-09-19 10:10:00,17.02,17.02,16.99,16.99,25600.0,12.2635,12.2635,12.2419,12.2419,25600.0
2011-09-19 10:15:00,16.99,16.99,16.95,16.97,22000.0,12.2419,12.2419,12.2131,12.2275,22000.0
2011-09-19 10:20:00,16.98,16.98,16.93,16.94,63400.0,12.2347,12.2347,12.1987,12.2059,63400.0
2011-09-19 10:25:00,16.93,16.96,16.92,16.93,112200.0,12.1987,12.2203,12.1915,12.1987,112200.0
2011-09-19 10:30:00,16.93,16.96,16.92,16.93,76800.0,12.1987,12.2203,12.1915,12.1987,76800.0
2011-09-19 10:35:00,16.93,16.96,16.92,16.95,33800.0,12.1987,12.2203,12.1915,12.2131,33800.0
2011-09-19 10:40:00,16.95,16.95,16.91,16.92,33000.0,12.2131,12.2131,12.1843,12.1915,33000.0
2011-09-19 10:45:00,16.92,16.96,16.92,16.96,22800.0,12.1915,12.2203,12.1915,12.2203,22800.0
2011-09-19 10:50:00,16.96,16.98,16.95,16.97,23200.0,12.2203,12.2347,12.2131,12.2275,23200.0
2011-09-19 10:55:00,16.98,17.0,16.96,16.98,163600.0,12.2347,12.2491,12.2203,12.2347,163600.0
2011-09-19 11:00:00,16.98,17.05,16.98,17.05,32200.0,12.2347,12.2851,12.2347,12.2851,32200.0
2011-09-19 11:05:00,17.05,17.07,17.04,17.06,29400.0,12.2851,12.2996,12.2779,12.2923,29400.0
2011-09-19 11:10:00,17.06,17.09,17.03,17.09,35200.0,12.2923,12.314,12.2707,12.314,35200.0
2011-09-19 11:15:00,17.09,17.1,17.07,17.09,27800.0,12.314,12.3212,12.2996,12.314,27800.0
2011-09-19 11:20:00,17.09,17.13,17.09,17.11,34600.0,12.314,12.3428,12.314,12.3284,34600.0
2011-09-19 11:25:00,17.11,17.13,17.11,17.11,77200.0,12.3284,12.3428,12.3284,12.3284,77200.0
2011-09-19 11:30:00,17.11,17.11,17.09,17.09,34600.0,12.3284,12.3284,12.314,12.314,34600.0
2011-09-19 11:35:00,17.09,17.14,17.09,17.14,25400.0,12.314,12.35,12.314,12.35,25400.0
2011-09-19 11:40:00,17.14,17.18,17.13,17.16,28800.0,12.35,12.3788,12.3428,12.3644,28800.0
2011-09-19 11:45:00,17.16,17.24,17.16,17.22,49000.0,12.3644,12.422,12.3644,12.4076,49000.0
2011-09-19 11:50:00,17.23,17.23,17.17,17.17,29400.0,12.4148,12.4148,12.3716,12.3716,29400.0
2011-09-19 11:55:00,17.18,17.18,17.16,17.16,31400.0,12.3788,12.3788,12.3644,12.3644,31400.0
2011-09-19 12:00:00,17.16,17.18,17.16,17.18,11000.0,12.3644,12.3788,12.3644,12.3788,11000.0
2011-09-19 12:05:00,17.18,17.18,17.13,17.14,39800.0,12.3788,12.3788,12.3428,12.35,39800.0
2011-09-19 12:10:00,17.14,17.14,17.1,17.11,18800.0,12.35,12.35,12.3212,12.3284,18800.0
2011-09-19 12:15:00,17.1,17.11,17.08,17.1,17800.0,12.3212,12.3284,12.3068,12.3212,17800.0
2011-09-19 12:20:00,17.09,17.09,17.07,17.08,10400.0,12.314,12.314,12.2996,12.3068,10400.0
2011-09-19 12:25:00,17.08,17.08,17.07,17.07,12600.0,12.3068,12.3068,12.2996,12.2996,12600.0
2011-09-19 12:30:00,17.06,17.07,17.04,17.04,11000.0,12.2923,12.2996,12.2779,12.2779,11000.0
2011-09-19 12:35:00,17.04,17.04,17.0,17.02,16600.0,12.2779,12.2779,12.2491,12.2635,16600.0
2011-09-19 12:40:00,17.01,17.04,17.01,17.04,8000.0,12.2563,12.2779,12.2563,12.2779,8000.0
2011-09-19 12:45:00,17.04,17.04,16.98,16.99,25800.0,12.2779,12.2779,12.2347,12.2419,25800.0
2011-09-19 12:50:00,16.99,17.0,16.97,16.99,26200.0,12.2419,12.2491,12.2275,12.2419,26200.0
2011-09-19 12:55:00,16.99,17.0,16.98,17.0,12400.0,12.2419,12.2491,12.2347,12.2491,12400.0
2011-09-19 13:00:00,17.0,17.01,16.99,17.01,35400.0,12.2491,12.2563,12.2419,12.2563,35400.0
2011-09-19 13:05:00,17.0,17.06,17.0,17.05,48200.0,12.2491,12.2923,12.2491,12.2851,48200.0
2011-09-19 13:10:00,17.05,17.05,17.03,17.03,37000.0,12.2851,12.2851,12.2707,12.2707,37000.0
2011-09-19 13:15:00,17.03,17.03,16.99,17.03,33400.0,12.2707,12.2707,12.2419,12.2707,33400.0
2011-09-19 13:20:00,17.02,17.05,17.01,17.04,23200.0,12.2635,12.2851,12.2563,12.2779,23200.0
2011-09-19 13:25:00,17.04,17.05,17.0,17.04,24400.0,12.2779,12.2851,12.2491,12.2779,24400.0
2011-09-19 13:30:00,17.04,17.05,17.03,17.04,12400.0,12.2779,12.2851,12.2707,12.2779,12400.0
2011-09-19 13:35:00,17.03,17.04,17.02,17.02,10600.0,12.2707,12.2779,12.2635,12.2635,10600.0
2011-09-19 13:40:00,17.03,17.05,17.03,17.05,4600.0,12.2707,12.2851,12.2707,12.2851,4600.0
2011-09-19 13:45:00,17.04,17.05,17.03,17.04,17000.0,12.2779,12.2851,12.2707,12.2779,17000.0
2011-09-19 13:50:00,17.04,17.05,17.03,17.03,9400.0,12.2779,12.2851,12.2707,12.2707,9400.0
2011-09-19 13:55:00,17.04,17.06,17.04,17.04,56200.0,12.2779,12.2923,12.2779,12.2779,56200.0
2011-09-19 14:00:00,17.04,17.05,17.0,17.0,77200.0,12.2779,12.2851,12.2491,12.2491,77200.0
2011-09-19 14:05:00,17.0,17.05,16.99,17.03,26800.0,12.2491,12.2851,12.2419,12.2707,26800.0
2011-09-19 14:10:00,17.03,17.06,17.02,17.05,23400.0,12.2707,12.2923,12.2635,12.2851,23400.0
2011-09-19 14:15:00,17.05,17.08,17.05,17.07,14400.0,12.2851,12.3068,12.2851,12.2996,14400.0
2011-09-19 14:20:00,17.07,17.09,17.06,17.06,16400.0,12.2996,12.314,12.2923,12.2923,16400.0
2011-09-19 14:25:00,17.07,17.07,17.04,17.05,18400.0,12.2996,12.2996,12.2779,12.2851,18400.0
2011-09-19 14:30:00,17.05,17.06,17.05,17.05,14000.0,12.2851,12.2923,12.2851,12.2851,14000.0
2011-09-19 14:35:00,17.05,17.08,17.04,17.08,23800.0,12.2851,12.3068,12.2779,12.3068,23800.0
2011-09-19 14:40:00,17.09,17.1,17.07,17.07,27200.0,12.314,12.3212,12.2996,12.2996,27200.0
2011-09-19 14:45:00,17.07,17.08,17.05,17.07,39600.0,12.2996,12.3068,12.2851,12.2996,39600.0
2011-09-19 14:50:00,17.08,17.1,17.05,17.05,47000.0,12.3068,12.3212,12.2851,12.2851,47000.0
2011-09-19 14:55:00,17.05,17.05,17.0,17.01,43400.0,12.2851,12.2851,12.2491,12.2563,43400.0
2011-09-19 15:00:00,17.01,17.03,17.01,17.02,43800.0,12.2563,12.2707,12.2563,12.2635,43800.0
2011-09-19 15:05:00,17.01,17.01,16.99,17.0,49200.0,12.2563,12.2563,12.2419,12.2491,49200.0
2011-09-19 15:10:00,17.0,17.1,16.99,17.1,127600.0,12.2491,12.3212,12.2419,12.3212,127600.0
2011-09-19 15:15:00,17.09,17.14,17.08,17.1,132400.0,12.314,12.35,12.3068,12.3212,132400.0
2011-09-19 15:20:00,17.1,17.18,17.1,17.17,114800.0,12.3212,12.3788,12.3212,12.3716,114800.0
2011-09-19 15:25:00,17.16,17.18,17.12,17.18,132000.0,12.3644,12.3788,12.3356,12.3788,132000.0
2011-09-19 15:30:00,17.18,17.2,17.17,17.18,136000.0,12.3788,12.3932,12.3716,12.3788,136000.0
2011-09-19 15:35:00,17.18,17.18,17.16,17.17,68600.0,12.3788,12.3788,12.3644,12.3716,68600.0
2011-09-19 15:40:00,17.17,17.17,17.14,17.15,77600.0,12.3716,12.3716,12.35,12.3572,77600.0
2011-09-19 15:45:00,17.15,17.15,17.11,17.12,109800.0,12.3572,12.3572,12.3284,12.3356,109800.0
2011-09-19 15:50:00,17.12,17.15,17.1,17.12,116400.0,12.3356,12.3572,12.3212,12.3356,116400.0
2011-09-19 15:55:00,17.12,17.15,17.08,17.09,223400.0,12.3356,12.3572,12.3068,12.314,223400.0
2011-09-20 09:30:00,17.17,17.22,17.11,17.11,45000.0,12.3716,12.4076,12.3284,12.3284,45000.0
2011-09-20 09:35:00,17.11,17.12,17.0,17.02,55600.0,12.3284,12.3356,12.2491,12.2635,55600.0
2011-09-20 09:40:00,17.02,17.05,16.98,17.05,41400.0,12.2635,12.2851,12.2347,12.2851,41400.0
2011-09-20 09:45:00,17.05,17.06,16.99,17.04,23600.0,12.2851,12.2923,12.2419,12.2779,23600.0
2011-09-20 09:50:00,17.04,17.05,16.99,17.02,20800.0,12.2779,12.2851,12.2419,12.2635,20800.0
2011-09-20 09:55:00,17.02,17.08,17.0,17.08,16800.0,12.2635,12.3068,12.2491,12.3068,16800.0
2011-09-20 10:00:00,17.07,17.15,17.05,17.1,51200.0,12.2996,12.3572,12.2851,12.3212,51200.0
2011-09-20 10:05:00,17.11,17.12,17.04,17.05,15400.0,12.3284,12.3356,12.2779,12.2851,15400.0
2011-09-20 10:10:00,17.06,17.09,17.02,17.09,29000.0,12.2923,12.314,12.2635,12.314,29000.0
2011-09-20 10:15:00,17.1,17.12,17.08,17.11,48800.0,12.3212,12.3356,12.3068,12.3284,48800.0
2011-09-20 10:20:00,17.11,17.13,17.09,17.11,36600.0,12.3284,12.3428,12.314,12.3284,36600.0
2011-09-20 10:25:00,17.12,17.14,17.11,17.12,34200.0,12.3356,12.35,12.3284,12.3356,34200.0
2011-09-20 10:30:00,17.12,17.12,17.07,17.07,24600.0,12.3356,12.3356,12.2996,12.2996,24600.0
2011-09-20 10:35:00,17.07,17.11,17.07,17.11,31800.0,12.2996,12.3284,12.2996,12.3284,31800.0
2011-09-20 10:40:00,17.1,17.17,17.1,17.17,31600.0,12.3212,12.3716,12.3212,12.3716,31600.0
2011-09-20 10:45:00,17.17,17.17,17.11,17.14,45000.0,12.3716,12.3716,12.3284,12.35,45000.0
2011-09-20 10:50:00,17.14,17.17,17.13,17.15,51000.0,12.35,12.3716,12.3428,12.3572,51000.0
2011-09-20 10:55:00,17.14,17.19,17.14,17.19,21000.0,12.35,12.386,12.35,12.386,21000.0
2011-09-20 11:00:00,17.2,17.26,17.18,17.23,125800.0,12.3932,12.4365,12.3788,12.4148,125800.0
2011-09-20 11:05:00,17.23,17.25,17.21,17.25,87000.0,12.4148,12.4292,12.4004,12.4292,87000.0
2011-09-20 11:10:00,17.25,17.27,17.22,17.27,46800.0,12.4292,12.4437,12.4076,12.4437,46800.0
2011-09-20 11:15:00,17.26,17.28,17.24,17.24,39200.0,12.4365,12.4509,12.422,12.422,39200.0
2011-09-20 11:20:00,17.24,17.24,17.22,17.24,27400.0,12.422,12.422,12.4076,12.422,27400.0
2011-09-20 11:25:00,17.24,17.24,17.21,17.24,19200.0,12.422,12.422,12.4004,12.422,19200.0
2011-09-20 11:30:00,17.24,17.25,17.2,17.23,40000.0,12.422,12.4292,12.3932,12.4148,40000.0
2011-09-20 11:35:00,17.23,17.25,17.23,17.23,18400.0,12.4148,12.4292,12.4148,12.4148,18400.0
2011-09-20 11:40:00,17.23,17.25,17.22,17.25,29400.0,12.4148,12.4292,12.4076,12.4292,29400.0
2011-09-20 11:45:00,17.25,17.27,17.24,17.25,16800.0,12.4292,12.4437,12.422,12.4292,16800.0
2011-09-20 11:50:00,17.25,17.27,17.25,17.26,16000.0,12.4292,12.4437,12.4292,12.4365,16000.0
2011-09-20 11:55:00,17.25,17.28,17.25,17.25,28400.0,12.4292,12.4509,12.4292,12.4292,28400.0
2011-09-20 12:00:00,17.26,17.27,17.22,17.23,26000.0,12.4365,12.4437,12.4076,12.4148,26000.0
2011-09-20 12:05:00,17.23,17.23,17.19,17.2,18000.0,12.4148,12.4148,12.386,12.3932,18000.0
2011-09-20 12:10:00,17.2,17.2,17.18,17.19,14000.0,12.3932,12.3932,12.3788,12.386,14000.0
2011-09-20 12:15:00,17.2,17.2,17.19,17.2,19800.0,12.3932,12.3932,12.386,12.3932,19800.0
2011-09-20 12:20:00,17.2,17.22,17.2,17.22,21400.0,12.3932,12.4076,12.3932,12.4076,21400.0
2011-09-20 12:25:00,17.22,17.22,17.2,17.2,7400.0,12.4076,12.4076,12.3932,12.3932,7400.0
2011-09-20 12:30:00,17.2,17.22,17.18,17.22,20600.0,12.3932,12.4076,12.3788,12.4076,20600.0
2011-09-20 12:35:00,17.21,17.21,17.16,17.17,13600.0,12.4004,12.4004,12.3644,12.3716,13600.0
2011-09-20 12:40:00,17.17,17.17,17.13,17.13,18000.0,12.3716,12.3716,12.3428,12.3428,18000.0
2011-09-20 12:45:00,17.13,17.16,17.13,17.15,24000.0,12.3428,12.3644,12.3428,12.3572,24000.0
2011-09-20 12:50:00,17.15,17.19,17.15,17.19,25200.0,12.3572,12.386,12.3572,12.386,25200.0
2011-09-20 12:55:00,17.19,17.2,17.18,17.18,17600.0,12.386,12.3932,12.3788,12.3788,17600.0
2011-09-20 13:00:00,17.18,17.21,17.18,17.21,21400.0,12.3788,12.4004,12.3788,12.4004,21400.0
2011-09-20 13:05:00,17.21,17.21,17.18,17.19,13600.0,12.4004,12.4004,12.3788,12.386,13600.0
2011-09-20 13:10:00,17.2,17.22,17.19,17.21,26200.0,12.3932,12.4076,12.386,12.4004,26200.0
2011-09-20 13:15:00,17.21,17.21,17.17,17.18,19600.0,12.4004,12.4004,12.3716,12.3788,19600.0
2011-09-20 13:20:00,17.18,17.18,17.16,17.18,16800.0,12.3788,12.3788,12.3644,12.3788,16800.0
2011-09-20 13:25:00,17.18,17.2,17.17,17.19,14600.0,12.3788,12.3932,12.3716,12.386,14600.0
2011-09-20 13:30:00,17.2,17.2,17.18,17.18,15800.0,12.3932,12.3932,12.3788,12.3788,15800.0
2011-09-20 13:35:00,17.18,17.18,17.16,17.17,23200.0,12.3788,12.3788,12.3644,12.3716,23200.0
2011-09-20 13:40:00,17.16,17.16,17.13,17.14,24000.0,12.3644,12.3644,12.3428,12.35,24000.0
2011-09-20 13:45:00,17.13,17.14,17.12,17.14,84400.0,12.3428,12.35,12.3356,12.35,84400.0
2011-09-20 13:50:00,17.14,17.15,17.12,17.13,30400.0,12.35,12.3572,12.3356,12.3428,30400.0
2011-09-20 13:55:00,17.13,17.14,17.11,17.11,26200.0,12.3428,12.35,12.3284,12.3284,26200.0
2011-09-20 14:00:00,17.12,17.12,17.1,17.11,46800.0,12.3356,12.3356,12.3212,12.3284,46800.0
2011-09-20 14:05:00,17.11,17.16,17.1,17.16,49600.0,12.3284,12.3644,12.3212,12.3644,49600.0
2011-09-20 14:10:00,17.16,17.18,17.16,17.16,52000.0,12.3644,12.3788,12.3644,12.3644,52000.0
2011-09-20 14:15:00,17.16,17.17,17.15,17.15,78200.0,12.3644,12.3716,12.3572,12.3572,78200.0
2011-09-20 14:20:00,17.15,17.15,17.11,17.12,48200.0,12.3572,12.3572,12.3284,12.3356,48200.0
2011-09-20 14:25:00,17.12,17.13,17.11,17.13,43400.0,12.3356,12.3428,12.3284,12.3428,43400.0
2011-09-20 14:30:00,17.13,17.14,17.08,17.08,125400.0,12.3428,12.35,12.3068,12.3068,125400.0
2011-09-20 14:35:00,17.08,17.09,17.06,17.07,64200.0,12.3068,12.314,12.2923,12.2996,64200.0
2011-09-20 14:40:00,17.06,17.08,17.06,17.08,129000.0,12.2923,12.3068,12.2923,12.3068,129000.0
2011-09-20 14:45:00,17.07,17.08,17.04,17.05,105600.0,12.2996,12.3068,12.2779,12.2851,105600.0
2011-09-20 14:50:00,17.05,17.06,17.02,17.06,97400.0,12.2851,12.2923,12.2635,12.2923,97400.0
2011-09-20 14:55:00,17.06,17.07,17.05,17.06,33000.0,12.2923,12.2996,12.2851,12.2923,33000.0
2011-09-20 15:00:00,17.06,17.07,17.0,17.0,100200.0,12.2923,12.2996,12.2491,12.2491,100200.0
2011-09-20 15:05:00,17.0,17.0,16.96,16.97,90400.0,12.2491,12.2491,12.2203,12.2275,90400.0
2011-09-20 15:10:00,16.96,16.98,16.96,16.97,57600.0,12.2203,12.2347,12.2203,12.2275,57600.0
2011-09-20 15:15:00,16.97,16.98,16.93,16.94,115400.0,12.2275,12.2347,12.1987,12.2059,115400.0
2011-09-20 15:20:00,16.94,16.94,16.89,16.89,50000.0,12.2059,12.2059,12.1699,12.1699,50000.0
2011-09-20 15:25:00,16.89,16.9,16.86,16.86,93400.0,12.1699,12.1771,12.1482,12.1482,93400.0
2011-09-20 15:30:00,16.86,16.91,16.86,16.91,91400.0,12.1482,12.1843,12.1482,12.1843,91400.0
2011-09-20 15:35:00,16.91,16.93,16.9,16.92,85400.0,12.1843,12.1987,12.1771,12.1915,85400.0
2011-09-20 15:40:00,16.92,16.93,16.89,16.89,81800.0,12.1915,12.1987,12.1699,12.1699,81800.0
2011-09-20 15:45:00,16.89,16.89,16.85,16.87,146400.0,12.1699,12.1699,12.141,12.1554,146400.0
2011-09-20 15:50:00,16.86,16.88,16.85,16.88,128400.0,12.1482,12.1626,12.141,12.1626,128400.0
2011-09-20 15:55:00,16.88,16.88,16.83,16.86,218200.0,12.1626,12.1626,12.1266,12.1482,218200.0
2011-09-21 09:30:00,16.94,17.04,16.93,17.04,51600.0,12.2059,12.2779,12.1987,12.2779,51600.0
2011-09-21 09:35:00,17.06,17.06,16.93,17.0,40000.0,12.2923,12.2923,12.1987,12.2491,40000.0
2011-09-21 09:40:00,16.99,17.0,16.91,16.96,23000.0,12.2419,12.2491,12.1843,12.2203,23000.0
2011-09-21 09:45:00,16.95,17.0,16.95,16.96,29000.0,12.2131,12.2491,12.2131,12.2203,29000.0
2011-09-21 09:50:00,16.94,16.97,16.92,16.97,10200.0,12.2059,12.2275,12.1915,12.2275,10200.0
2011-09-21 09:55:00,16.98,17.0,16.96,16.98,9600.0,12.2347,12.2491,12.2203,12.2347,9600.0
2011-09-21 10:00:00,16.99,17.02,16.93,16.95,51800.0,12.2419,12.2635,12.1987,12.2131,51800.0
2011-09-21 10:05:00,16.95,16.98,16.93,16.93,41400.0,12.2131,12.2347,12.1987,12.1987,41400.0
2011-09-21 10:10:00,16.93,16.94,16.89,16.89,28000.0,12.1987,12.2059,12.1699,12.1699,28000.0
2011-09-21 10:15:00,16.9,16.92,16.89,16.91,19000.0,12.1771,12.1915,12.1699,12.1843,19000.0
2011-09-21 10:20:00,16.92,16.93,16.87,16.91,31600.0,12.1915,12.1987,12.1554,12.1843,31600.0
2011-09-21 10:25:00,16.91,16.91,16.88,16.89,21200.0,12.1843,12.1843,12.1626,12.1699,21200.0
2011-09-21 10:30:00,16.89,16.9,16.81,16.84,59000.0,12.1699,12.1771,12.1122,12.1338,59000.0
2011-09-21 10:35:00,16.84,16.85,16.8,16.83,38800.0,12.1338,12.141,12.105,12.1266,38800.0
2011-09-21 10:40:00,16.84,16.85,16.8,16.84,51600.0,12.1338,12.141,12.105,12.1338,51600.0
2011-09-21 10:45:00,16.84,16.85,16.77,16.78,44600.0,12.1338,12.141,12.0834,12.0906,44600.0
2011-09-21 10:50:00,16.78,16.78,16.75,16.76,24600.0,12.0906,12.0906,12.069,12.0762,24600.0
2011-09-21 10:55:00,16.75,16.79,16.75,16.79,42400.0,12.069,12.0978,12.069,12.0978,42400.0
2011-09-21 11:00:00,16.79,16.88,16.79,16.86,32600.0,12.0978,12.1626,12.0978,12.1482,32600.0
2011-09-21 11:05:00,16.85,16.86,16.83,16.84,27600.0,12.141,12.1482,12.1266,12.1338,27600.0
2011-09-21 11:10:00,16.84,16.9,16.83,16.88,28600.0,12.1338,12.1771,12.1266,12.1626,28600.0
2011-09-21 11:15:00,16.87,16.88,16.82,16.83,49600.0,12.1554,12.1626,12.1194,12.1266,49600.0
2011-09-21 11:20:00,16.84,16.85,16.8,16.8,33400.0,12.1338,12.141,12.105,12.105,33400.0
2011-09-21 11:25:00,16.8,16.84,16.8,16.83,32600.0,12.105,12.1338,12.105,12.1266,32600.0
2011-09-21 11:30:00,16.83,16.88,16.83,16.87,23000.0,12.1266,12.1626,12.1266,12.1554,23000.0
2011-09-21 11:35:00,16.88,16.93,16.87,16.91,24600.0,12.1626,12.1987,12.1554,12.1843,24600.0
2011-09-21 11:40:00,16.91,16.92,16.89,16.89,14400.0,12.1843,12.1915,12.1699,12.1699,14400.0
2011-09-21 11:45:00,16.89,16.92,16.89,16.91,23600.0,12.1699,12.1915,12.1699,12.1843,23600.0
2011-09-21 11:50:00,16.91,16.91,16.89,16.9,7600.0,12.1843,12.1843,12.1699,12.1771,7600.0
2011-09-21 11:55:00,16.9,16.9,16.87,16.89,26200.0,12.1771,12.1771,12.1554,12.1699,26200.0
2011-09-21 12:00:00,16.89,16.92,16.89,16.92,28800.0,12.1699,12.1915,12.1699,12.1915,28800.0
2011-09-21 12:05:00,16.92,16.92,16.89,16.89,18000.0,12.1915,12.1915,12.1699,12.1699,18000.0
2011-09-21 12:10:00,16.89,16.91,16.88,16.91,25000.0,12.1699,12.1843,12.1626,12.1843,25000.0
2011-09-21 12:15:00,16.92,16.95,16.92,16.95,18200.0,12.1915,12.2131,12.1915,12.2131,18200.0
2011-09-21 12:20:00,16.95,16.96,16.94,16.95,23800.0,12.2131,12.2203,12.2059,12.2131,23800.0
2011-09-21 12:25:00,16.94,16.94,16.86,16.9,116800.0,12.2059,12.2059,12.1482,12.1771,116800.0
2011-09-21 12:30:00,16.9,16.93,16.9,16.93,42800.0,12.1771,12.1987,12.1771,12.1987,42800.0
2011-09-21 12:35:00,16.93,17.02,16.93,17.01,50800.0,12.1987,12.2635,12.1987,12.2563,50800.0
2011-09-21 12:40:00,17.01,17.03,16.99,17.03,24400.0,12.2563,12.2707,12.2419,12.2707,24400.0
2011-09-21 12:45:00,17.02,17.02,16.96,16.97,52000.0,12.2635,12.2635,12.2203,12.2275,52000.0
2011-09-21 12:50:00,16.98,16.98,16.93,16.94,28600.0,12.2347,12.2347,12.1987,12.2059,28600.0
2011-09-21 12:55:00,16.93,16.95,16.92,16.94,29600.0,12.1987,12.2131,12.1915,12.2059,29600.0
2011-09-21 13:00:00,16.93,16.96,16.93,16.96,30000.0,12.1987,12.2203,12.1987,12.2203,30000.0
2011-09-21 13:05:00,16.96,17.0,16.95,17.0,26600.0,12.2203,12.2491,12.2131,12.2491,26600.0
2011-09-21 13:10:00,17.0,17.01,16.98,17.0,22600.0,12.2491,12.2563,12.2347,12.2491,22600.0
2011-09-21 13:15:00,17.0,17.02,16.98,16.98,39000.0,12.2491,12.2635,12.2347,12.2347,39000.0
2011-09-21 13:20:00,16.98,17.01,16.98,17.01,21000.0,12.2347,12.2563,12.2347,12.2563,21000.0
2011-09-21 13:25:00,17.01,17.03,17.0,17.0,24600.0,12.2563,12.2707,12.2491,12.2491,24600.0
2011-09-21 13:30:00,17.0,17.02,16.98,16.99,14000.0,12.2491,12.2635,12.2347,12.2419,14000.0
2011-09-21 13:35:00,16.99,17.0,16.98,16.99,19400.0,12.2419,12.2491,12.2347,12.2419,19400.0
2011-09-21 13:40:00,16.99,17.01,16.99,16.99,40800.0,12.2419,12.2563,12.2419,12.2419,40800.0
2011-09-21 13:45:00,16.99,17.0,16.98,16.98,11800.0,12.2419,12.2491,12.2347,12.2347,11800.0
2011-09-21 13:50:00,16.98,17.0,16.97,17.0,19000.0,12.2347,12.2491,12.2275,12.2491,19000.0
2011-09-21 13:55:00,16.99,16.99,16.98,16.98,12800.0,12.2419,12.2419,12.2347,12.2347,12800.0
2011-09-21 14:00:00,16.97,17.0,16.97,17.0,23600.0,12.2275,12.2491,12.2275,12.2491,23600.0
2011-09-21 14:05:00,17.0,17.03,16.99,17.0,43600.0,12.2491,12.2707,12.2419,12.2491,43600.0
2011-09-21 14:10:00,17.0,17.03,17.0,17.03,15600.0,12.2491,12.2707,12.2491,12.2707,15600.0
2011-09-21 14:15:00,17.02,17.02,17.0,17.02,9400.0,12.2635,12.2635,12.2491,12.2635,9400.0
2011-09-21 14:20:00,17.02,17.08,16.89,16.96,56200.0,12.2635,12.3068,12.1699,12.2203,56200.0
2011-09-21 14:25:00,16.97,17.0,16.9,16.99,42800.0,12.2275,12.2491,12.1771,12.2419,42800.0
2011-09-21 14:30:00,16.98,17.01,16.96,16.97,26200.0,12.2347,12.2563,12.2203,12.2275,26200.0
2011-09-21 14:35:00,16.97,16.98,16.81,16.86,43400.0,12.2275,12.2347,12.1122,12.1482,43400.0
2011-09-21 14:40:00,16.86,16.88,16.8,16.84,80400.0,12.1482,12.1626,12.105,12.1338,80400.0
2011-09-21 14:45:00,16.83,16.92,16.83,16.91,116800.0,12.1266,12.1915,12.1266,12.1843,116800.0
2011-09-21 14:50:00,16.92,16.96,16.91,16.93,105800.0,12.1915,12.2203,12.1843,12.1987,105800.0
2011-09-21 14:55:00,16.93,16.93,16.88,16.89,60000.0,12.1987,12.1987,12.1626,12.1699,60000.0
2011-09-21 15:00:00,16.89,16.95,16.86,16.95,64600.0,12.1699,12.2131,12.1482,12.2131,64600.0
2011-09-21 15:05:00,16.95,16.97,16.92,16.97,55800.0,12.2131,12.2275,12.1915,12.2275,55800.0
2011-09-21 15:10:00,16.96,17.01,16.95,16.98,38200.0,12.2203,12.2563,12.2131,12.2347,38200.0
2011-09-21 15:15:00,16.99,17.0,16.96,16.97,39200.0,12.2419,12.2491,12.2203,12.2275,39200.0
2011-09-21 15:20:00,16.97,16.99,16.9,16.93,56200.0,12.2275,12.2419,12.1771,12.1987,56200.0
2011-09-21 15:25:00,16.92,16.93,16.88,16.9,36600.0,12.1915,12.1987,12.1626,12.1771,36600.0
2011-09-21 15:30:00,16.9,16.92,16.82,16.83,54600.0,12.1771,12.1915,12.1194,12.1266,54600.0
2011-09-21 15:35:00,16.82,16.83,16.74,16.75,77200.0,12.1194,12.1266,12.0618,12.069,77200.0
2011-09-21 15:40:00,16.75,16.75,16.71,16.75,87600.0,12.069,12.069,12.0402,12.069,87600.0
2011-09-21 15:45:00,16.74,16.77,16.71,16.71,79400.0,12.0618,12.0834,12.0402,12.0402,79400.0
2011-09-21 15:50:00,16.7,16.71,16.65,16.66,108400.0,12.033,12.0402,11.9969,12.0041,108400.0
2011-09-21 15:55:00,16.67,16.68,16.59,16.59,223600.0,12.0113,12.0185,11.9537,11.9537,223600.0
2011-09-22 09:30:00,16.26,16.47,16.12,16.14,133200.0,11.7159,11.8672,11.615,11.6295,133200.0
2011-09-22 09:35:00,16.13,16.15,16.05,16.15,84400.0,11.6222,11.6367,11.5646,11.6367,84400.0
2011-09-22 09:40:00,16.14,16.17,16.11,16.15,80800.0,11.6295,11.6511,11.6078,11.6367,80800.0
2011-09-22 09:45:00,16.15,16.17,16.07,16.07,56600.0,11.6367,11.6511,11.579,11.579,56600.0
2011-09-22 09:50:00,16.08,16.17,16.07,16.16,55800.0,11.5862,11.6511,11.579,11.6439,55800.0
2011-09-22 09:55:00,16.16,16.16,16.03,16.1,50400.0,11.6439,11.6439,11.5502,11.6006,50400.0
2011-09-22 10:00:00,16.11,16.22,16.1,16.21,56200.0,11.6078,11.6871,11.6006,11.6799,56200.0
2011-09-22 10:05:00,16.21,16.21,16.16,16.18,60000.0,11.6799,11.6799,11.6439,11.6583,60000.0
2011-09-22 10:10:00,16.18,16.25,16.17,16.18,46600.0,11.6583,11.7087,11.6511,11.6583,46600.0
2011-09-22 10:15:00,16.18,16.23,16.15,16.23,37800.0,11.6583,11.6943,11.6367,11.6943,37800.0
2011-09-22 10:20:00,16.23,16.31,16.23,16.3,84000.0,11.6943,11.7519,11.6943,11.7447,84000.0
2011-09-22 10:25:00,16.3,16.3,16.22,16.23,47200.0,11.7447,11.7447,11.6871,11.6943,47200.0
2011-09-22 10:30:00,16.24,16.31,16.2,16.29,84200.0,11.7015,11.7519,11.6727,11.7375,84200.0
2011-09-22 10:35:00,16.29,16.29,16.23,16.23,72000.0,11.7375,11.7375,11.6943,11.6943,72000.0
2011-09-22 10:40:00,16.23,16.32,16.23,16.32,58600.0,11.6943,11.7591,11.6943,11.7591,58600.0
2011-09-22 10:45:00,16.33,16.36,16.25,16.26,57600.0,11.7664,11.788,11.7087,11.7159,57600.0
2011-09-22 10:50:00,16.26,16.27,16.22,16.23,87000.0,11.7159,11.7231,11.6871,11.6943,87000.0
2011-09-22 10:55:00,16.23,16.28,16.22,16.22,60800.0,11.6943,11.7303,11.6871,11.6871,60800.0
2011-09-22 11:00:00,16.22,16.27,16.22,16.24,66600.0,11.6871,11.7231,11.6871,11.7015,66600.0
2011-09-22 11:05:00,16.23,16.25,16.2,16.2,42400.0,11.6943,11.7087,11.6727,11.6727,42400.0
2011-09-22 11:10:00,16.2,16.27,16.2,16.21,60400.0,11.6727,11.7231,11.6727,11.6799,60400.0
2011-09-22 11:15:00,16.21,16.24,16.18,16.24,43200.0,11.6799,11.7015,11.6583,11.7015,43200.0
2011-09-22 11:20:00,16.24,16.27,16.22,16.24,36600.0,11.7015,11.7231,11.6871,11.7015,36600.0
2011-09-22 11:25:00,16.24,16.24,16.18,16.18,33400.0,11.7015,11.7015,11.6583,11.6583,33400.0
2011-09-22 11:30:00,16.18,16.25,16.18,16.24,37000.0,11.6583,11.7087,11.6583,11.7015,37000.0
2011-09-22 11:35:00,16.24,16.27,16.23,16.25,36600.0,11.7015,11.7231,11.6943,11.7087,36600.0
2011-09-22 11:40:00,16.25,16.25,16.21,16.25,36400.0,11.7087,11.7087,11.6799,11.7087,36400.0
2011-09-22 11:45:00,16.26,16.26,16.21,16.21,29200.0,11.7159,11.7159,11.6799,11.6799,29200.0
2011-09-22 11:50:00,16.2,16.22,16.16,16.16,29800.0,11.6727,11.6871,11.6439,11.6439,29800.0
2011-09-22 11:55:00,16.17,16.17,16.11,16.12,18600.0,11.6511,11.6511,11.6078,11.615,18600.0
2011-09-22 12:00:00,16.13,16.15,16.09,16.09,47600.0,11.6222,11.6367,11.5934,11.5934,47600.0
2011-09-22 12:05:00,16.08,16.11,16.06,16.09,59600.0,11.5862,11.6078,11.5718,11.5934,59600.0
2011-09-22 12:10:00,16.09,16.09,16.08,16.08,14600.0,11.5934,11.5934,11.5862,11.5862,14600.0
2011-09-22 12:15:00,16.08,16.1,16.06,16.1,16800.0,11.5862,11.6006,11.5718,11.6006,16800.0
2011-09-22 12:20:00,16.09,16.11,16.06,16.11,24200.0,11.5934,11.6078,11.5718,11.6078,24200.0
2011-09-22 12:25:00,16.11,16.14,16.11,16.11,34400.0,11.6078,11.6295,11.6078,11.6078,34400.0
2011-09-22 12:30:00,16.11,16.13,16.1,16.11,18200.0,11.6078,11.6222,11.6006,11.6078,18200.0
2011-09-22 12:35:00,16.11,16.18,16.11,16.18,35600.0,11.6078,11.6583,11.6078,11.6583,35600.0
2011-09-22 12:40:00,16.18,16.23,16.18,16.19,18200.0,11.6583,11.6943,11.6583,11.6655,18200.0
2011-09-22 12:45:00,16.2,16.25,16.19,16.25,35600.0,11.6727,11.7087,11.6655,11.7087,35600.0
2011-09-22 12:50:00,16.25,16.29,16.24,16.28,34800.0,11.7087,11.7375,11.7015,11.7303,34800.0
2011-09-22 12:55:00,16.28,16.29,16.25,16.25,23200.0,11.7303,11.7375,11.7087,11.7087,23200.0
2011-09-22 13:00:00,16.25,16.26,16.22,16.22,15800.0,11.7087,11.7159,11.6871,11.6871,15800.0
2011-09-22 13:05:00,16.22,16.22,16.15,16.16,26800.0,11.6871,11.6871,11.6367,11.6439,26800.0
2011-09-22 13:10:00,16.16,16.22,16.16,16.22,31000.0,11.6439,11.6871,11.6439,11.6871,31000.0
2011-09-22 13:15:00,16.22,16.23,16.19,16.23,46400.0,11.6871,11.6943,11.6655,11.6943,46400.0
2011-09-22 13:20:00,16.23,16.23,16.18,16.2,102200.0,11.6943,11.6943,11.6583,11.6727,102200.0
2011-09-22 13:25:00,16.19,16.24,16.17,16.19,59800.0,11.6655,11.7015,11.6511,11.6655,59800.0
2011-09-22 13:30:00,16.18,16.2,16.17,16.18,73800.0,11.6583,11.6727,11.6511,11.6583,73800.0
2011-09-22 13:35:00,16.18,16.2,16.15,16.18,148400.0,11.6583,11.6727,11.6367,11.6583,148400.0
2011-09-22 13:40:00,16.18,16.23,16.16,16.17,171400.0,11.6583,11.6943,11.6439,11.6511,171400.0
2011-09-22 13:45:00,16.17,16.18,16.13,16.17,87000.0,11.6511,11.6583,11.6222,11.6511,87000.0
2011-09-22 13:50:00,16.17,16.17,16.11,16.11,31800.0,11.6511,11.6511,11.6078,11.6078,31800.0
2011-09-22 13:55:00,16.11,16.13,16.01,16.01,69400.0,11.6078,11.6222,11.5358,11.5358,69400.0
2011-09-22 14:00:00,16.01,16.04,15.95,15.97,135200.0,11.5358,11.5574,11.4926,11.507,135200.0
2011-09-22 14:05:00,15.97,15.99,15.96,15.98,113000.0,11.507,11.5214,11.4998,11.5142,113000.0
2011-09-22 14:10:00,15.98,16.02,15.96,16.0,95600.0,11.5142,11.543,11.4998,11.5286,95600.0
2011-09-22 14:15:00,16.0,16.0,15.93,15.94,177000.0,11.5286,11.5286,11.4781,11.4853,177000.0
2011-09-22 14:20:00,15.94,16.11,15.93,16.07,168400.0,11.4853,11.6078,11.4781,11.579,168400.0
2011-09-22 14:25:00,16.08,16.14,16.03,16.08,172400.0,11.5862,11.6295,11.5502,11.5862,172400.0
2011-09-22 14:30:00,16.07,16.09,15.99,16.01,87200.0,11.579,11.5934,11.5214,11.5358,87200.0
2011-09-22 14:35:00,16.0,16.04,15.97,15.98,73200.0,11.5286,11.5574,11.507,11.5142,73200.0
2011-09-22 14:40:00,15.99,16.09,15.97,16.04,69800.0,11.5214,11.5934,11.507,11.5574,69800.0
2011-09-22 14:45:00,16.05,16.09,16.03,16.04,87400.0,11.5646,11.5934,11.5502,11.5574,87400.0
2011-09-22 14:50:00,16.05,16.06,16.02,16.03,38000.0,11.5646,11.5718,11.543,11.5502,38000.0
2011-09-22 14:55:00,16.04,16.05,15.97,15.97,42800.0,11.5574,11.5646,11.507,11.507,42800.0
2011-09-22 15:00:00,15.97,15.97,15.94,15.95,65800.0,11.507,11.507,11.4853,11.4926,65800.0
2011-09-22 15:05:00,15.95,16.0,15.93,16.0,65200.0,11.4926,11.5286,11.4781,11.5286,65200.0
2011-09-22 15:10:00,16.0,16.04,15.97,15.99,67000.0,11.5286,11.5574,11.507,11.5214,67000.0
2011-09-22 15:15:00,15.99,16.02,15.97,15.97,47800.0,11.5214,11.543,11.507,11.507,47800.0
2011-09-22 15:20:00,15.97,15.97,15.87,15.88,128800.0,11.507,11.507,11.4349,11.4421,128800.0
2011-09-22 15:25:00,15.87,15.95,15.87,15.95,124200.0,11.4349,11.4926,11.4349,11.4926,124200.0
2011-09-22 15:30:00,15.95,16.06,15.94,16.02,182800.0,11.4926,11.5718,11.4853,11.543,182800.0
2011-09-22 15:35:00,16.02,16.05,15.95,16.05,190000.0,11.543,11.5646,11.4926,11.5646,190000.0
2011-09-22 15:40:00,16.05,16.06,15.99,16.02,108600.0,11.5646,11.5718,11.5214,11.543,108600.0
2011-09-22 15:45:00,16.01,16.16,15.99,16.15,212200.0,11.5358,11.6439,11.5214,11.6367,212200.0
2011-09-22 15:50:00,16.13,16.14,16.05,16.07,255200.0,11.6222,11.6295,11.5646,11.579,255200.0
2011-09-22 15:55:00,16.07,16.14,16.06,16.07,430800.0,11.579,11.6295,11.5718,11.579,430800.0
2011-09-23 09:30:00,16.01,16.12,15.96,16.12,77000.0,11.5358,11.615,11.4998,11.615,77000.0
2011-09-23 09:35:00,16.12,16.14,15.99,16.06,73600.0,11.615,11.6295,11.5214,11.5718,73600.0
2011-09-23 09:40:00,16.05,16.1,15.97,16.07,61200.0,11.5646,11.6006,11.507,11.579,61200.0
2011-09-23 09:45:00,16.06,16.13,16.05,16.11,65400.0,11.5718,11.6222,11.5646,11.6078,65400.0
2011-09-23 09:50:00,16.1,16.23,16.08,16.22,44200.0,11.6006,11.6943,11.5862,11.6871,44200.0
2011-09-23 09:55:00,16.23,16.27,16.17,16.17,79200.0,11.6943,11.7231,11.6511,11.6511,79200.0
2011-09-23 10:00:00,16.18,16.22,16.16,16.18,58000.0,11.6583,11.6871,11.6439,11.6583,58000.0
2011-09-23 10:05:00,16.18,16.22,16.14,16.21,49200.0,11.6583,11.6871,11.6295,11.6799,49200.0
2011-09-23 10:10:00,16.21,16.23,16.1,16.14,56800.0,11.6799,11.6943,11.6006,11.6295,56800.0
2011-09-23 10:15:00,16.14,16.16,16.09,16.09,34800.0,11.6295,11.6439,11.5934,11.5934,34800.0
2011-09-23 10:20:00,16.09,16.11,16.06,16.1,31800.0,11.5934,11.6078,11.5718,11.6006,31800.0
2011-09-23 10:25:00,16.11,16.16,16.1,16.14,43600.0,11.6078,11.6439,11.6006,11.6295,43600.0
2011-09-23 10:30:00,16.14,16.21,16.14,16.17,50400.0,11.6295,11.6799,11.6295,11.6511,50400.0
2011-09-23 10:35:00,16.18,16.2,16.16,16.18,46800.0,11.6583,11.6727,11.6439,11.6583,46800.0
2011-09-23 10:40:00,16.18,16.18,16.11,16.15,32600.0,11.6583,11.6583,11.6078,11.6367,32600.0
2011-09-23 10:45:00,16.15,16.25,16.14,16.25,49400.0,11.6367,11.7087,11.6295,11.7087,49400.0
2011-09-23 10:50:00,16.25,16.29,16.25,16.27,34000.0,11.7087,11.7375,11.7087,11.7231,34000.0
2011-09-23 10:55:00,16.27,16.29,16.24,16.26,34000.0,11.7231,11.7375,11.7015,11.7159,34000.0
2011-09-23 11:00:00,16.26,16.29,16.26,16.28,69800.0,11.7159,11.7375,11.7159,11.7303,69800.0
2011-09-23 11:05:00,16.29,16.36,16.28,16.36,40000.0,11.7375,11.788,11.7303,11.788,40000.0
2011-09-23 11:10:00,16.37,16.39,16.33,16.33,49800.0,11.7952,11.8096,11.7664,11.7664,49800.0
2011-09-23 11:15:00,16.33,16.41,16.31,16.39,65000.0,11.7664,11.824,11.7519,11.8096,65000.0
2011-09-23 11:20:00,16.39,16.47,16.39,16.45,63200.0,11.8096,11.8672,11.8096,11.8528,63200.0
2011-09-23 11:25:00,16.47,16.47,16.41,16.43,46800.0,11.8672,11.8672,11.824,11.8384,46800.0
2011-09-23 11:30:00,16.43,16.43,16.39,16.42,63400.0,11.8384,11.8384,11.8096,11.8312,63400.0
2011-09-23 11:35:00,16.42,16.42,16.36,16.37,30800.0,11.8312,11.8312,11.788,11.7952,30800.0
2011-09-23 11:40:00,16.36,16.39,16.36,16.36,38800.0,11.788,11.8096,11.788,11.788,38800.0
2011-09-23 11:45:00,16.36,16.39,16.36,16.36,25000.0,11.788,11.8096,11.788,11.788,25000.0
2011-09-23 11:50:00,16.35,16.36,16.3,16.34,28200.0,11.7808,11.788,11.7447,11.7736,28200.0
2011-09-23 11:55:00,16.33,16.38,16.32,16.38,29000.0,11.7664,11.8024,11.7591,11.8024,29000.0
2011-09-23 12:00:00,16.39,16.4,16.35,16.36,25000.0,11.8096,11.8168,11.7808,11.788,25000.0
2011-09-23 12:05:00,16.36,16.41,16.36,16.41,16600.0,11.788,11.824,11.788,11.824,16600.0
2011-09-23 12:10:00,16.41,16.41,16.39,16.39,14800.0,11.824,11.824,11.8096,11.8096,14800.0
2011-09-23 12:15:00,16.39,16.44,16.39,16.44,13200.0,11.8096,11.8456,11.8096,11.8456,13200.0
2011-09-23 12:20:00,16.43,16.43,16.39,16.39,9600.0,11.8384,11.8384,11.8096,11.8096,9600.0
2011-09-23 12:25:00,16.39,16.4,16.33,16.35,16800.0,11.8096,11.8168,11.7664,11.7808,16800.0
2011-09-23 12:30:00,16.35,16.38,16.35,16.38,10400.0,11.7808,11.8024,11.7808,11.8024,10400.0
2011-09-23 12:35:00,16.37,16.37,16.33,16.34,16800.0,11.7952,11.7952,11.7664,11.7736,16800.0
2011-09-23 12:40:00,16.34,16.34,16.28,16.29,22800.0,11.7736,11.7736,11.7303,11.7375,22800.0
2011-09-23 12:45:00,16.29,16.4,16.29,16.35,71600.0,11.7375,11.8168,11.7375,11.7808,71600.0
2011-09-23 12:50:00,16.34,16.43,16.34,16.39,30000.0,11.7736,11.8384,11.7736,11.8096,30000.0
2011-09-23 12:55:00,16.38,16.38,16.34,16.35,51400.0,11.8024,11.8024,11.7736,11.7808,51400.0
2011-09-23 13:00:00,16.35,16.41,16.34,16.4,37800.0,11.7808,11.824,11.7736,11.8168,37800.0
2011-09-23 13:05:00,16.38,16.38,16.33,16.34,43400.0,11.8024,11.8024,11.7664,11.7736,43400.0
2011-09-23 13:10:00,16.34,16.42,16.34,16.39,43200.0,11.7736,11.8312,11.7736,11.8096,43200.0
2011-09-23 13:15:00,16.39,16.4,16.36,16.36,22200.0,11.8096,11.8168,11.788,11.788,22200.0
2011-09-23 13:20:00,16.36,16.36,16.34,16.36,16400.0,11.788,11.788,11.7736,11.788,16400.0
2011-09-23 13:25:00,16.36,16.39,16.36,16.36,23200.0,11.788,11.8096,11.788,11.788,23200.0
2011-09-23 13:30:00,16.36,16.43,16.36,16.38,80000.0,11.788,11.8384,11.788,11.8024,80000.0
2011-09-23 13:35:00,16.39,16.41,16.38,16.38,26000.0,11.8096,11.824,11.8024,11.8024,26000.0
2011-09-23 13:40:00,16.37,16.43,16.36,16.43,31000.0,11.7952,11.8384,11.788,11.8384,31000.0
2011-09-23 13:45:00,16.43,16.44,16.4,16.44,28400.0,11.8384,11.8456,11.8168,11.8456,28400.0
2011-09-23 13:50:00,16.44,16.45,16.42,16.45,18600.0,11.8456,11.8528,11.8312,11.8528,18600.0
2011-09-23 13:55:00,16.44,16.49,16.44,16.48,25200.0,11.8456,11.8816,11.8456,11.8744,25200.0
2011-09-23 14:00:00,16.48,16.5,16.48,16.49,25000.0,11.8744,11.8888,11.8744,11.8816,25000.0
2011-09-23 14:05:00,16.48,16.49,16.45,16.46,31800.0,11.8744,11.8816,11.8528,11.86,31800.0
2011-09-23 14:10:00,16.45,16.45,16.41,16.41,27200.0,11.8528,11.8528,11.824,11.824,27200.0
2011-09-23 14:15:00,16.41,16.43,16.41,16.42,34800.0,11.824,11.8384,11.824,11.8312,34800.0
2011-09-23 14:20:00,16.41,16.42,16.37,16.38,64600.0,11.824,11.8312,11.7952,11.8024,64600.0
2011-09-23 14:25:00,16.37,16.39,16.36,16.38,30800.0,11.7952,11.8096,11.788,11.8024,30800.0
2011-09-23 14:30:00,16.39,16.42,16.39,16.4,18000.0,11.8096,11.8312,11.8096,11.8168,18000.0
2011-09-23 14:35:00,16.4,16.43,16.4,16.42,19400.0,11.8168,11.8384,11.8168,11.8312,19400.0
2011-09-23 14:40:00,16.42,16.43,16.4,16.4,18600.0,11.8312,11.8384,11.8168,11.8168,18600.0
2011-09-23 14:45:00,16.4,16.41,16.36,16.37,29600.0,11.8168,11.824,11.788,11.7952,29600.0
2011-09-23 14:50:00,16.37,16.39,16.36,16.39,27800.0,11.7952,11.8096,11.788,11.8096,27800.0
2011-09-23 14:55:00,16.39,16.39,16.35,16.36,28000.0,11.8096,11.8096,11.7808,11.788,28000.0
2011-09-23 15:00:00,16.36,16.42,16.36,16.4,32600.0,11.788,11.8312,11.788,11.8168,32600.0
2011-09-23 15:05:00,16.41,16.41,16.36,16.38,44800.0,11.824,11.824,11.788,11.8024,44800.0
2011-09-23 15:10:00,16.38,16.42,16.36,16.42,23800.0,11.8024,11.8312,11.788,11.8312,23800.0
2011-09-23 15:15:00,16.42,16.43,16.39,16.41,55400.0,11.8312,11.8384,11.8096,11.824,55400.0
2011-09-23 15:20:00,16.42,16.45,16.41,16.43,79000.0,11.8312,11.8528,11.824,11.8384,79000.0
2011-09-23 15:25:00,16.43,16.48,16.43,16.48,44800.0,11.8384,11.8744,11.8384,11.8744,44800.0
2011-09-23 15:30:00,16.48,16.48,16.43,16.43,43000.0,11.8744,11.8744,11.8384,11.8384,43000.0
2011-09-23 15:35:00,16.44,16.49,16.44,16.46,59000.0,11.8456,11.8816,11.8456,11.86,59000.0
2011-09-23 15:40:00,16.46,16.47,16.42,16.43,45000.0,11.86,11.8672,11.8312,11.8384,45000.0
2011-09-23 15:45:00,16.43,16.45,16.4,16.41,81400.0,11.8384,11.8528,11.8168,11.824,81400.0
2011-09-23 15:50:00,16.41,16.43,16.39,16.42,76800.0,11.824,11.8384,11.8096,11.8312,76800.0
2011-09-23 15:55:00,16.42,16.49,16.42,16.49,171400.0,11.8312,11.8816,11.8312,11.8816,171400.0
2011-09-26 09:30:00,16.58,16.58,16.3,16.3,65000.0,11.9465,11.9465,11.7447,11.7447,65000.0
2011-09-26 09:35:00,16.29,16.31,16.22,16.24,60800.0,11.7375,11.7519,11.6871,11.7015,60800.0
2011-09-26 09:40:00,16.23,16.31,16.21,16.31,159600.0,11.6943,11.7519,11.6799,11.7519,159600.0
2011-09-26 09:45:00,16.31,16.33,16.22,16.33,59600.0,11.7519,11.7664,11.6871,11.7664,59600.0
2011-09-26 09:50:00,16.33,16.33,16.22,16.25,42800.0,11.7664,11.7664,11.6871,11.7087,42800.0
2011-09-26 09:55:00,16.25,16.25,16.17,16.2,41400.0,11.7087,11.7087,11.6511,11.6727,41400.0
2011-09-26 10:00:00,16.2,16.21,16.16,16.18,41200.0,11.6727,11.6799,11.6439,11.6583,41200.0
2011-09-26 10:05:00,16.2,16.21,16.09,16.11,66000.0,11.6727,11.6799,11.5934,11.6078,66000.0
2011-09-26 10:10:00,16.11,16.11,16.02,16.05,72200.0,11.6078,11.6078,11.543,11.5646,72200.0
2011-09-26 10:15:00,16.05,16.05,16.0,16.03,35200.0,11.5646,11.5646,11.5286,11.5502,35200.0
2011-09-26 10:20:00,16.03,16.1,16.0,16.1,51800.0,11.5502,11.6006,11.5286,11.6006,51800.0
2011-09-26 10:25:00,16.1,16.13,16.07,16.13,40800.0,11.6006,11.6222,11.579,11.6222,40800.0
2011-09-26 10:30:00,16.13,16.13,16.04,16.04,40600.0,11.6222,11.6222,11.5574,11.5574,40600.0
2011-09-26 10:35:00,16.04,16.05,15.99,16.0,34200.0,11.5574,11.5646,11.5214,11.5286,34200.0
2011-09-26 10:40:00,16.0,16.07,15.97,16.07,73200.0,11.5286,11.579,11.507,11.579,73200.0
2011-09-26 10:45:00,16.06,16.08,16.0,16.0,36000.0,11.5718,11.5862,11.5286,11.5286,36000.0
2011-09-26 10:50:00,16.0,16.13,16.0,16.13,51800.0,11.5286,11.6222,11.5286,11.6222,51800.0
2011-09-26 10:55:00,16.13,16.13,16.09,16.11,34600.0,11.6222,11.6222,11.5934,11.6078,34600.0
2011-09-26 11:00:00,16.11,16.15,16.09,16.11,57600.0,11.6078,11.6367,11.5934,11.6078,57600.0
2011-09-26 11:05:00,16.12,16.15,16.12,16.14,62000.0,11.615,11.6367,11.615,11.6295,62000.0
2011-09-26 11:10:00,16.14,16.15,16.09,16.12,48000.0,11.6295,11.6367,11.5934,11.615,48000.0
2011-09-26 11:15:00,16.12,16.15,16.11,16.12,43200.0,11.615,11.6367,11.6078,11.615,43200.0
2011-09-26 11:20:00,16.11,16.15,16.1,16.15,41400.0,11.6078,11.6367,11.6006,11.6367,41400.0
2011-09-26 11:25:00,16.15,16.18,16.13,16.15,53800.0,11.6367,11.6583,11.6222,11.6367,53800.0
2011-09-26 11:30:00,16.16,16.16,16.11,16.12,44000.0,11.6439,11.6439,11.6078,11.615,44000.0
2011-09-26 11:35:00,16.13,16.18,16.11,16.16,61200.0,11.6222,11.6583,11.6078,11.6439,61200.0
2011-09-26 11:40:00,16.16,16.22,16.16,16.19,59200.0,11.6439,11.6871,11.6439,11.6655,59200.0
2011-09-26 11:45:00,16.2,16.21,16.16,16.17,37600.0,11.6727,11.6799,11.6439,11.6511,37600.0
2011-09-26 11:50:00,16.17,16.23,16.15,16.22,61000.0,11.6511,11.6943,11.6367,11.6871,61000.0
2011-09-26 11:55:00,16.22,16.27,16.22,16.25,74000.0,11.6871,11.7231,11.6871,11.7087,74000.0
2011-09-26 12:00:00,16.25,16.25,16.21,16.21,30200.0,11.7087,11.7087,11.6799,11.6799,30200.0
2011-09-26 12:05:00,16.21,16.24,16.2,16.2,27600.0,11.6799,11.7015,11.6727,11.6727,27600.0
2011-09-26 12:10:00,16.2,16.2,16.18,16.18,26200.0,11.6727,11.6727,11.6583,11.6583,26200.0
2011-09-26 12:15:00,16.18,16.24,16.18,16.24,38400.0,11.6583,11.7015,11.6583,11.7015,38400.0
2011-09-26 12:20:00,16.24,16.26,16.2,16.2,43400.0,11.7015,11.7159,11.6727,11.6727,43400.0
2011-09-26 12:25:00,16.21,16.22,16.18,16.22,30200.0,11.6799,11.6871,11.6583,11.6871,30200.0
2011-09-26 12:30:00,16.21,16.24,16.19,16.24,23800.0,11.6799,11.7015,11.6655,11.7015,23800.0
2011-09-26 12:35:00,16.24,16.24,16.21,16.21,19200.0,11.7015,11.7015,11.6799,11.6799,19200.0
2011-09-26 12:40:00,16.22,16.22,16.16,16.17,56800.0,11.6871,11.6871,11.6439,11.6511,56800.0
2011-09-26 12:45:00,16.18,16.18,16.11,16.11,30800.0,11.6583,11.6583,11.6078,11.6078,30800.0
2011-09-26 12:50:00,16.11,16.14,16.11,16.13,22000.0,11.6078,11.6295,11.6078,11.6222,22000.0
2011-09-26 12:55:00,16.13,16.13,16.09,16.11,22800.0,11.6222,11.6222,11.5934,11.6078,22800.0
2011-09-26 13:00:00,16.11,16.11,16.06,16.08,42200.0,11.6078,11.6078,11.5718,11.5862,42200.0
2011-09-26 13:05:00,16.08,16.12,16.05,16.11,31600.0,11.5862,11.615,11.5646,11.6078,31600.0
2011-09-26 13:10:00,16.11,16.11,16.03,16.03,62400.0,11.6078,11.6078,11.5502,11.5502,62400.0
2011-09-26 13:15:00,16.03,16.06,16.02,16.04,34600.0,11.5502,11.5718,11.543,11.5574,34600.0
2011-09-26 13:20:00,16.04,16.09,16.04,16.06,32800.0,11.5574,11.5934,11.5574,11.5718,32800.0
2011-09-26 13:25:00,16.06,16.07,16.05,16.06,14000.0,11.5718,11.579,11.5646,11.5718,14000.0
2011-09-26 13:30:00,16.06,16.08,16.02,16.03,37200.0,11.5718,11.5862,11.543,11.5502,37200.0
2011-09-26 13:35:00,16.02,16.03,15.99,16.02,47800.0,11.543,11.5502,11.5214,11.543,47800.0
2011-09-26 13:40:00,16.02,16.04,15.97,15.97,29800.0,11.543,11.5574,11.507,11.507,29800.0
2011-09-26 13:45:00,15.99,15.99,15.96,15.96,34200.0,11.5214,11.5214,11.4998,11.4998,34200.0
2011-09-26 13:50:00,15.96,15.99,15.95,15.99,72600.0,11.4998,11.5214,11.4926,11.5214,72600.0
2011-09-26 13:55:00,15.99,15.99,15.96,15.97,80000.0,11.5214,11.5214,11.4998,11.507,80000.0
2011-09-26 14:00:00,15.97,16.06,15.97,16.05,154200.0,11.507,11.5718,11.507,11.5646,154200.0
2011-09-26 14:05:00,16.04,16.07,16.0,16.02,70800.0,11.5574,11.579,11.5286,11.543,70800.0
2011-09-26 14:10:00,16.03,16.03,15.99,15.99,46200.0,11.5502,11.5502,11.5214,11.5214,46200.0
2011-09-26 14:15:00,16.0,16.04,16.0,16.02,34000.0,11.5286,11.5574,11.5286,11.543,34000.0
2011-09-26 14:20:00,16.02,16.05,16.0,16.03,40000.0,11.543,11.5646,11.5286,11.5502,40000.0
2011-09-26 14:25:00,16.04,16.07,16.04,16.06,33000.0,11.5574,11.579,11.5574,11.5718,33000.0
2011-09-26 14:30:00,16.06,16.11,16.04,16.11,52200.0,11.5718,11.6078,11.5574,11.6078,52200.0
2011-09-26 14:35:00,16.11,16.13,16.06,16.09,80800.0,11.6078,11.6222,11.5718,11.5934,80800.0
2011-09-26 14:40:00,16.09,16.11,16.04,16.05,87400.0,11.5934,11.6078,11.5574,11.5646,87400.0
2011-09-26 14:45:00,16.05,16.06,16.0,16.02,90000.0,11.5646,11.5718,11.5286,11.543,90000.0
2011-09-26 14:50:00,16.02,16.02,15.99,15.99,83400.0,11.543,11.543,11.5214,11.5214,83400.0
2011-09-26 14:55:00,16.0,16.06,15.99,16.04,76400.0,11.5286,11.5718,11.5214,11.5574,76400.0
2011-09-26 15:00:00,16.05,16.11,16.05,16.1,120000.0,11.5646,11.6078,11.5646,11.6006,120000.0
2011-09-26 15:05:00,16.1,16.11,16.07,16.1,164800.0,11.6006,11.6078,11.579,11.6006,164800.0
2011-09-26 15:10:00,16.11,16.15,16.11,16.15,45800.0,11.6078,11.6367,11.6078,11.6367,45800.0
2011-09-26 15:15:00,16.15,16.18,16.13,16.18,87800.0,11.6367,11.6583,11.6222,11.6583,87800.0
2011-09-26 15:20:00,16.18,16.19,16.15,16.17,76200.0,11.6583,11.6655,11.6367,11.6511,76200.0
2011-09-26 15:25:00,16.17,16.18,16.15,16.18,77400.0,11.6511,11.6583,11.6367,11.6583,77400.0
2011-09-26 15:30:00,16.18,16.19,16.16,16.18,86200.0,11.6583,11.6655,11.6439,11.6583,86200.0
2011-09-26 15:35:00,16.18,16.25,16.18,16.25,87200.0,11.6583,11.7087,11.6583,11.7087,87200.0
2011-09-26 15:40:00,16.25,16.25,16.23,16.24,85600.0,11.7087,11.7087,11.6943,11.7015,85600.0
2011-09-26 15:45:00,16.24,16.25,16.23,16.23,128400.0,11.7015,11.7087,11.6943,11.6943,128400.0
2011-09-26 15:50:00,16.24,16.25,16.21,16.25,260200.0,11.7015,11.7087,11.6799,11.7087,260200.0
2011-09-26 15:55:00,16.24,16.26,16.23,16.26,282800.0,11.7015,11.7159,11.6943,11.7159,282800.0
2011-09-27 09:30:00,16.59,16.59,16.47,16.48,107000.0,11.9537,11.9537,11.8672,11.8744,107000.0
2011-09-27 09:35:00,16.48,16.52,16.45,16.51,73000.0,11.8744,11.9033,11.8528,11.8961,73000.0
2011-09-27 09:40:00,16.51,16.54,16.45,16.49,64600.0,11.8961,11.9177,11.8528,11.8816,64600.0
2011-09-27 09:45:00,16.48,16.5,16.47,16.49,29200.0,11.8744,11.8888,11.8672,11.8816,29200.0
2011-09-27 09:50:00,16.49,16.61,16.49,16.59,51400.0,11.8816,11.9681,11.8816,11.9537,51400.0
2011-09-27 09:55:00,16.59,16.61,16.57,16.59,29800.0,11.9537,11.9681,11.9393,11.9537,29800.0
2011-09-27 10:00:00,16.59,16.61,16.55,16.56,68600.0,11.9537,11.9681,11.9249,11.9321,68600.0
2011-09-27 10:05:00,16.55,16.59,16.55,16.57,45800.0,11.9249,11.9537,11.9249,11.9393,45800.0
2011-09-27 10:10:00,16.57,16.63,16.55,16.56,71800.0,11.9393,11.9825,11.9249,11.9321,71800.0
2011-09-27 10:15:00,16.56,16.59,16.54,16.57,45600.0,11.9321,11.9537,11.9177,11.9393,45600.0
2011-09-27 10:20:00,16.57,16.61,16.55,16.6,39400.0,11.9393,11.9681,11.9249,11.9609,39400.0
2011-09-27 10:25:00,16.6,16.63,16.59,16.6,63200.0,11.9609,11.9825,11.9537,11.9609,63200.0
2011-09-27 10:30:00,16.6,16.61,16.58,16.61,64600.0,11.9609,11.9681,11.9465,11.9681,64600.0
2011-09-27 10:35:00,16.61,16.63,16.6,16.61,34200.0,11.9681,11.9825,11.9609,11.9681,34200.0
2011-09-27 10:40:00,16.61,16.66,16.61,16.64,48800.0,11.9681,12.0041,11.9681,11.9897,48800.0
2011-09-27 10:45:00,16.64,16.7,16.63,16.68,34200.0,11.9897,12.033,11.9825,12.0185,34200.0
2011-09-27 10:50:00,16.69,16.72,16.68,16.68,46400.0,12.0257,12.0474,12.0185,12.0185,46400.0
2011-09-27 10:55:00,16.68,16.75,16.68,16.74,35600.0,12.0185,12.069,12.0185,12.0618,35600.0
2011-09-27 11:00:00,16.75,16.75,16.7,16.71,23800.0,12.069,12.069,12.033,12.0402,23800.0
2011-09-27 11:05:00,16.71,16.71,16.68,16.69,30800.0,12.0402,12.0402,12.0185,12.0257,30800.0
2011-09-27 11:10:00,16.7,16.71,16.68,16.7,19200.0,12.033,12.0402,12.0185,12.033,19200.0
2011-09-27 11:15:00,16.7,16.74,16.7,16.74,19200.0,12.033,12.0618,12.033,12.0618,19200.0
2011-09-27 11:20:00,16.74,16.74,16.67,16.67,96800.0,12.0618,12.0618,12.0113,12.0113,96800.0
2011-09-27 11:25:00,16.68,16.7,16.64,16.64,68600.0,12.0185,12.033,11.9897,11.9897,68600.0
2011-09-27 11:30:00,16.64,16.66,16.64,16.64,92400.0,11.9897,12.0041,11.9897,11.9897,92400.0
2011-09-27 11:35:00,16.64,16.65,16.61,16.63,26200.0,11.9897,11.9969,11.9681,11.9825,26200.0
2011-09-27 11:40:00,16.63,16.64,16.61,16.61,17400.0,11.9825,11.9897,11.9681,11.9681,17400.0
2011-09-27 11:45:00,16.61,16.61,16.59,16.6,15400.0,11.9681,11.9681,11.9537,11.9609,15400.0
2011-09-27 11:50:00,16.6,16.62,16.59,16.62,10000.0,11.9609,11.9753,11.9537,11.9753,10000.0
2011-09-27 11:55:00,16.61,16.66,16.61,16.65,24400.0,11.9681,12.0041,11.9681,11.9969,24400.0
2011-09-27 12:00:00,16.65,16.68,16.65,16.68,12200.0,11.9969,12.0185,11.9969,12.0185,12200.0
2011-09-27 12:05:00,16.67,16.71,16.67,16.7,25800.0,12.0113,12.0402,12.0113,12.033,25800.0
2011-09-27 12:10:00,16.71,16.74,16.71,16.73,14600.0,12.0402,12.0618,12.0402,12.0546,14600.0
2011-09-27 12:15:00,16.74,16.75,16.73,16.74,8800.0,12.0618,12.069,12.0546,12.0618,8800.0
2011-09-27 12:20:00,16.74,16.78,16.74,16.75,30400.0,12.0618,12.0906,12.0618,12.069,30400.0
2011-09-27 12:25:00,16.75,16.78,16.74,16.78,16000.0,12.069,12.0906,12.0618,12.0906,16000.0
2011-09-27 12:30:00,16.78,16.78,16.74,16.74,18400.0,12.0906,12.0906,12.0618,12.0618,18400.0
2011-09-27 12:35:00,16.75,16.76,16.74,16.75,12600.0,12.069,12.0762,12.0618,12.069,12600.0
2011-09-27 12:40:00,16.75,16.75,16.73,16.74,16600.0,12.069,12.069,12.0546,12.0618,16600.0
2011-09-27 12:45:00,16.74,16.77,16.74,16.77,9200.0,12.0618,12.0834,12.0618,12.0834,9200.0
2011-09-27 12:50:00,16.77,16.79,16.76,16.79,15200.0,12.0834,12.0978,12.0762,12.0978,15200.0
2011-09-27 12:55:00,16.79,16.8,16.77,16.79,15200.0,12.0978,12.105,12.0834,12.0978,15200.0
2011-09-27 13:00:00,16.78,16.79,16.77,16.78,18000.0,12.0906,12.0978,12.0834,12.0906,18000.0
2011-09-27 13:05:00,16.78,16.8,16.78,16.8,20600.0,12.0906,12.105,12.0906,12.105,20600.0
2011-09-27 13:10:00,16.79,16.81,16.78,16.8,16000.0,12.0978,12.1122,12.0906,12.105,16000.0
2011-09-27 13:15:00,16.8,16.82,16.79,16.81,31800.0,12.105,12.1194,12.0978,12.1122,31800.0
2011-09-27 13:20:00,16.81,16.82,16.8,16.82,25800.0,12.1122,12.1194,12.105,12.1194,25800.0
2011-09-27 13:25:00,16.82,16.85,16.81,16.85,31400.0,12.1194,12.141,12.1122,12.141,31400.0
2011-09-27 13:30:00,16.85,16.85,16.81,16.82,25000.0,12.141,12.141,12.1122,12.1194,25000.0
2011-09-27 13:35:00,16.82,16.85,16.82,16.85,16200.0,12.1194,12.141,12.1194,12.141,16200.0
2011-09-27 13:40:00,16.85,16.85,16.83,16.83,17200.0,12.141,12.141,12.1266,12.1266,17200.0
2011-09-27 13:45:00,16.83,16.86,16.83,16.85,16600.0,12.1266,12.1482,12.1266,12.141,16600.0
2011-09-27 13:50:00,16.86,16.89,16.86,16.88,26000.0,12.1482,12.1699,12.1482,12.1626,26000.0
2011-09-27 13:55:00,16.88,16.88,16.86,16.86,29600.0,12.1626,12.1626,12.1482,12.1482,29600.0
2011-09-27 14:00:00,16.86,16.88,16.86,16.86,29200.0,12.1482,12.1626,12.1482,12.1482,29200.0
2011-09-27 14:05:00,16.87,16.89,16.86,16.86,18800.0,12.1554,12.1699,12.1482,12.1482,18800.0
2011-09-27 14:10:00,16.85,16.9,16.85,16.88,33600.0,12.141,12.1771,12.141,12.1626,33600.0
2011-09-27 14:15:00,16.88,16.89,16.86,16.88,24200.0,12.1626,12.1699,12.1482,12.1626,24200.0
2011-09-27 14:20:00,16.88,16.89,16.83,16.84,29200.0,12.1626,12.1699,12.1266,12.1338,29200.0
2011-09-27 14:25:00,16.84,16.85,16.83,16.83,18400.0,12.1338,12.141,12.1266,12.1266,18400.0
2011-09-27 14:30:00,16.83,16.86,16.83,16.86,24200.0,12.1266,12.1482,12.1266,12.1482,24200.0
2011-09-27 14:35:00,16.86,16.88,16.84,16.85,32200.0,12.1482,12.1626,12.1338,12.141,32200.0
2011-09-27 14:40:00,16.84,16.85,16.81,16.83,44200.0,12.1338,12.141,12.1122,12.1266,44200.0
2011-09-27 14:45:00,16.82,16.83,16.8,16.8,42400.0,12.1194,12.1266,12.105,12.105,42400.0
2011-09-27 14:50:00,16.8,16.82,16.8,16.81,41400.0,12.105,12.1194,12.105,12.1122,41400.0
2011-09-27 14:55:00,16.81,16.82,16.78,16.79,45000.0,12.1122,12.1194,12.0906,12.0978,45000.0
2011-09-27 15:00:00,16.78,16.78,16.74,16.74,38600.0,12.0906,12.0906,12.0618,12.0618,38600.0
2011-09-27 15:05:00,16.73,16.73,16.68,16.71,74800.0,12.0546,12.0546,12.0185,12.0402,74800.0
2011-09-27 15:10:00,16.72,16.73,16.65,16.67,66800.0,12.0474,12.0546,11.9969,12.0113,66800.0
2011-09-27 15:15:00,16.68,16.72,16.68,16.72,62800.0,12.0185,12.0474,12.0185,12.0474,62800.0
2011-09-27 15:20:00,16.72,16.72,16.63,16.64,74600.0,12.0474,12.0474,11.9825,11.9897,74600.0
2011-09-27 15:25:00,16.64,16.65,16.59,16.61,81000.0,11.9897,11.9969,11.9537,11.9681,81000.0
2011-09-27 15:30:00,16.61,16.66,16.6,16.63,70200.0,11.9681,12.0041,11.9609,11.9825,70200.0
2011-09-27 15:35:00,16.63,16.65,16.59,16.6,73600.0,11.9825,11.9969,11.9537,11.9609,73600.0
2011-09-27 15:40:00,16.6,16.61,16.55,16.6,81200.0,11.9609,11.9681,11.9249,11.9609,81200.0
2011-09-27 15:45:00,16.59,16.59,16.52,16.54,107200.0,11.9537,11.9537,11.9033,11.9177,107200.0
2011-09-27 15:50:00,16.54,16.56,16.51,16.53,132800.0,11.9177,11.9321,11.8961,11.9105,132800.0
2011-09-27 15:55:00,16.53,16.6,16.5,16.59,310600.0,11.9105,11.9609,11.8888,11.9537,310600.0
2011-09-28 09:30:00,16.64,16.71,16.53,16.53,64000.0,11.9897,12.0402,11.9105,11.9105,64000.0
2011-09-28 09:35:00,16.53,16.6,16.51,16.6,82200.0,11.9105,11.9609,11.8961,11.9609,82200.0
2011-09-28 09:40:00,16.6,16.66,16.53,16.64,61800.0,11.9609,12.0041,11.9105,11.9897,61800.0
2011-09-28 09:45:00,16.63,16.64,16.57,16.6,64200.0,11.9825,11.9897,11.9393,11.9609,64200.0
2011-09-28 09:50:00,16.6,16.67,16.6,16.65,84000.0,11.9609,12.0113,11.9609,11.9969,84000.0
2011-09-28 09:55:00,16.64,16.64,16.6,16.61,32400.0,11.9897,11.9897,11.9609,11.9681,32400.0
2011-09-28 10:00:00,16.61,16.61,16.57,16.59,26000.0,11.9681,11.9681,11.9393,11.9537,26000.0
2011-09-28 10:05:00,16.59,16.59,16.55,16.57,34600.0,11.9537,11.9537,11.9249,11.9393,34600.0
2011-09-28 10:10:00,16.57,16.58,16.52,16.54,56000.0,11.9393,11.9465,11.9033,11.9177,56000.0
2011-09-28 10:15:00,16.54,16.55,16.43,16.45,61400.0,11.9177,11.9249,11.8384,11.8528,61400.0
2011-09-28 10:20:00,16.45,16.49,16.43,16.43,56800.0,11.8528,11.8816,11.8384,11.8384,56800.0
2011-09-28 10:25:00,16.44,16.45,16.43,16.45,53600.0,11.8456,11.8528,11.8384,11.8528,53600.0
2011-09-28 10:30:00,16.46,16.47,16.4,16.43,78400.0,11.86,11.8672,11.8168,11.8384,78400.0
2011-09-28 10:35:00,16.45,16.47,16.39,16.4,55800.0,11.8528,11.8672,11.8096,11.8168,55800.0
2011-09-28 10:40:00,16.4,16.47,16.38,16.45,34400.0,11.8168,11.8672,11.8024,11.8528,34400.0
2011-09-28 10:45:00,16.46,16.49,16.43,16.49,30000.0,11.86,11.8816,11.8384,11.8816,30000.0
2011-09-28 10:50:00,16.49,16.53,16.47,16.53,67400.0,11.8816,11.9105,11.8672,11.9105,67400.0
2011-09-28 10:55:00,16.53,16.54,16.51,16.52,24000.0,11.9105,11.9177,11.8961,11.9033,24000.0
2011-09-28 11:00:00,16.51,16.54,16.48,16.49,46000.0,11.8961,11.9177,11.8744,11.8816,46000.0
2011-09-28 11:05:00,16.5,16.5,16.46,16.46,44600.0,11.8888,11.8888,11.86,11.86,44600.0
2011-09-28 11:10:00,16.47,16.53,16.45,16.51,37400.0,11.8672,11.9105,11.8528,11.8961,37400.0
2011-09-28 11:15:00,16.51,16.52,16.47,16.48,24800.0,11.8961,11.9033,11.8672,11.8744,24800.0
2011-09-28 11:20:00,16.47,16.49,16.46,16.48,22000.0,11.8672,11.8816,11.86,11.8744,22000.0
2011-09-28 11:25:00,16.48,16.5,16.46,16.47,27800.0,11.8744,11.8888,11.86,11.8672,27800.0
2011-09-28 11:30:00,16.48,16.48,16.42,16.42,23600.0,11.8744,11.8744,11.8312,11.8312,23600.0
2011-09-28 11:35:00,16.42,16.5,16.41,16.5,43400.0,11.8312,11.8888,11.824,11.8888,43400.0
2011-09-28 11:40:00,16.5,16.51,16.49,16.51,22800.0,11.8888,11.8961,11.8816,11.8961,22800.0
2011-09-28 11:45:00,16.52,16.52,16.49,16.5,17800.0,11.9033,11.9033,11.8816,11.8888,17800.0
2011-09-28 11:50:00,16.5,16.55,16.49,16.54,27200.0,11.8888,11.9249,11.8816,11.9177,27200.0
2011-09-28 11:55:00,16.55,16.56,16.52,16.52,12200.0,11.9249,11.9321,11.9033,11.9033,12200.0
2011-09-28 12:00:00,16.52,16.54,16.49,16.5,13000.0,11.9033,11.9177,11.8816,11.8888,13000.0
2011-09-28 12:05:00,16.5,16.5,16.44,16.45,14600.0,11.8888,11.8888,11.8456,11.8528,14600.0
2011-09-28 12:10:00,16.45,16.47,16.44,16.45,15800.0,11.8528,11.8672,11.8456,11.8528,15800.0
2011-09-28 12:15:00,16.44,16.44,16.41,16.43,35000.0,11.8456,11.8456,11.824,11.8384,35000.0
2011-09-28 12:20:00,16.43,16.48,16.43,16.45,22400.0,11.8384,11.8744,11.8384,11.8528,22400.0
2011-09-28 12:25:00,16.45,16.49,16.45,16.49,19600.0,11.8528,11.8816,11.8528,11.8816,19600.0
2011-09-28 12:30:00,16.48,16.48,16.42,16.43,32200.0,11.8744,11.8744,11.8312,11.8384,32200.0
2011-09-28 12:35:00,16.43,16.45,16.42,16.45,24200.0,11.8384,11.8528,11.8312,11.8528,24200.0
2011-09-28 12:40:00,16.45,16.45,16.39,16.4,23000.0,11.8528,11.8528,11.8096,11.8168,23000.0
2011-09-28 12:45:00,16.4,16.4,16.39,16.39,13000.0,11.8168,11.8168,11.8096,11.8096,13000.0
2011-09-28 12:50:00,16.39,16.4,16.39,16.39,22800.0,11.8096,11.8168,11.8096,11.8096,22800.0
2011-09-28 12:55:00,16.39,16.46,16.39,16.44,43400.0,11.8096,11.86,11.8096,11.8456,43400.0
2011-09-28 13:00:00,16.44,16.44,16.41,16.41,18000.0,11.8456,11.8456,11.824,11.824,18000.0
2011-09-28 13:05:00,16.41,16.44,16.39,16.39,23400.0,11.824,11.8456,11.8096,11.8096,23400.0
2011-09-28 13:10:00,16.39,16.39,16.36,16.37,31000.0,11.8096,11.8096,11.788,11.7952,31000.0
2011-09-28 13:15:00,16.36,16.4,16.36,16.38,20400.0,11.788,11.8168,11.788,11.8024,20400.0
2011-09-28 13:20:00,16.38,16.38,16.36,16.36,20600.0,11.8024,11.8024,11.788,11.788,20600.0
2011-09-28 13:25:00,16.36,16.36,16.33,16.34,33800.0,11.788,11.788,11.7664,11.7736,33800.0
2011-09-28 13:30:00,16.33,16.34,16.31,16.31,37000.0,11.7664,11.7736,11.7519,11.7519,37000.0
2011-09-28 13:35:00,16.31,16.35,16.31,16.32,24200.0,11.7519,11.7808,11.7519,11.7591,24200.0
2011-09-28 13:40:00,16.32,16.35,16.31,16.33,30000.0,11.7591,11.7808,11.7519,11.7664,30000.0
2011-09-28 13:45:00,16.33,16.35,16.31,16.32,59400.0,11.7664,11.7808,11.7519,11.7591,59400.0
2011-09-28 13:50:00,16.32,16.34,16.31,16.31,23600.0,11.7591,11.7736,11.7519,11.7519,23600.0
2011-09-28 13:55:00,16.31,16.31,16.28,16.29,42000.0,11.7519,11.7519,11.7303,11.7375,42000.0
2011-09-28 14:00:00,16.28,16.29,16.26,16.26,38000.0,11.7303,11.7375,11.7159,11.7159,38000.0
2011-09-28 14:05:00,16.25,16.3,16.25,16.29,27400.0,11.7087,11.7447,11.7087,11.7375,27400.0
2011-09-28 14:10:00,16.29,16.32,16.29,16.32,46200.0,11.7375,11.7591,11.7375,11.7591,46200.0
2011-09-28 14:15:00,16.31,16.35,16.3,16.35,37200.0,11.7519,11.7808,11.7447,11.7808,37200.0
2011-09-28 14:20:00,16.36,16.36,16.33,16.36,42200.0,11.788,11.788,11.7664,11.788,42200.0
2011-09-28 14:25:00,16.35,16.35,16.31,16.31,35000.0,11.7808,11.7808,11.7519,11.7519,35000.0
2011-09-28 14:30:00,16.31,16.34,16.29,16.34,42400.0,11.7519,11.7736,11.7375,11.7736,42400.0
2011-09-28 14:35:00,16.34,16.35,16.32,16.34,18000.0,11.7736,11.7808,11.7591,11.7736,18000.0
2011-09-28 14:40:00,16.34,16.36,16.34,16.35,16800.0,11.7736,11.788,11.7736,11.7808,16800.0
2011-09-28 14:45:00,16.35,16.35,16.3,16.31,44200.0,11.7808,11.7808,11.7447,11.7519,44200.0
2011-09-28 14:50:00,16.31,16.35,16.31,16.33,26800.0,11.7519,11.7808,11.7519,11.7664,26800.0
2011-09-28 14:55:00,16.33,16.38,16.33,16.36,39400.0,11.7664,11.8024,11.7664,11.788,39400.0
2011-09-28 15:00:00,16.36,16.4,16.34,16.38,36400.0,11.788,11.8168,11.7736,11.8024,36400.0
2011-09-28 15:05:00,16.38,16.39,16.36,16.38,32200.0,11.8024,11.8096,11.788,11.8024,32200.0
2011-09-28 15:10:00,16.38,16.43,16.38,16.4,50200.0,11.8024,11.8384,11.8024,11.8168,50200.0
2011-09-28 15:15:00,16.41,16.41,16.36,16.37,58200.0,11.824,11.824,11.788,11.7952,58200.0
2011-09-28 15:20:00,16.36,16.37,16.34,16.36,81600.0,11.788,11.7952,11.7736,11.788,81600.0
2011-09-28 15:25:00,16.36,16.37,16.31,16.32,112200.0,11.788,11.7952,11.7519,11.7591,112200.0
2011-09-28 15:30:00,16.32,16.32,16.29,16.29,67400.0,11.7591,11.7591,11.7375,11.7375,67400.0
2011-09-28 15:35:00,16.29,16.29,16.22,16.24,82400.0,11.7375,11.7375,11.6871,11.7015,82400.0
2011-09-28 15:40:00,16.23,16.27,16.23,16.25,103000.0,11.6943,11.7231,11.6943,11.7087,103000.0
2011-09-28 15:45:00,16.24,16.24,16.16,16.18,103600.0,11.7015,11.7015,11.6439,11.6583,103600.0
2011-09-28 15:50:00,16.18,16.22,16.18,16.2,118200.0,11.6583,11.6871,11.6583,11.6727,118200.0
2011-09-28 15:55:00,16.2,16.22,16.2,16.2,195400.0,11.6727,11.6871,11.6727,11.6727,195400.0
2011-09-29 09:30:00,16.44,16.49,16.39,16.39,56400.0,11.8456,11.8816,11.8096,11.8096,56400.0
2011-09-29 09:35:00,16.38,16.45,16.35,16.38,84000.0,11.8024,11.8528,11.7808,11.8024,84000.0
2011-09-29 09:40:00,16.39,16.5,16.39,16.5,47800.0,11.8096,11.8888,11.8096,11.8888,47800.0
2011-09-29 09:45:00,16.5,16.54,16.46,16.53,42800.0,11.8888,11.9177,11.86,11.9105,42800.0
2011-09-29 09:50:00,16.53,16.56,16.45,16.45,45600.0,11.9105,11.9321,11.8528,11.8528,45600.0
2011-09-29 09:55:00,16.45,16.46,16.38,16.43,38600.0,11.8528,11.86,11.8024,11.8384,38600.0
2011-09-29 10:00:00,16.44,16.47,16.35,16.38,55400.0,11.8456,11.8672,11.7808,11.8024,55400.0
2011-09-29 10:05:00,16.38,16.39,16.35,16.36,40600.0,11.8024,11.8096,11.7808,11.788,40600.0
2011-09-29 10:10:00,16.36,16.41,16.34,16.41,25600.0,11.788,11.824,11.7736,11.824,25600.0
2011-09-29 10:15:00,16.41,16.41,16.32,16.35,51600.0,11.824,11.824,11.7591,11.7808,51600.0
2011-09-29 10:20:00,16.35,16.35,16.29,16.3,45400.0,11.7808,11.7808,11.7375,11.7447,45400.0
2011-09-29 10:25:00,16.3,16.31,16.24,16.24,41400.0,11.7447,11.7519,11.7015,11.7015,41400.0
2011-09-29 10:30:00,16.24,16.24,16.21,16.24,53200.0,11.7015,11.7015,11.6799,11.7015,53200.0
2011-09-29 10:35:00,16.23,16.27,16.22,16.24,34000.0,11.6943,11.7231,11.6871,11.7015,34000.0
2011-09-29 10:40:00,16.23,16.24,16.2,16.21,179400.0,11.6943,11.7015,11.6727,11.6799,179400.0
2011-09-29 10:45:00,16.2,16.2,16.14,16.19,70400.0,11.6727,11.6727,11.6295,11.6655,70400.0
2011-09-29 10:50:00,16.18,16.2,16.16,16.16,84800.0,11.6583,11.6727,11.6439,11.6439,84800.0
2011-09-29 10:55:00,16.16,16.18,16.14,16.17,47000.0,11.6439,11.6583,11.6295,11.6511,47000.0
2011-09-29 11:00:00,16.18,16.2,16.16,16.18,64600.0,11.6583,11.6727,11.6439,11.6583,64600.0
2011-09-29 11:05:00,16.17,16.19,16.15,16.18,63600.0,11.6511,11.6655,11.6367,11.6583,63600.0
2011-09-29 11:10:00,16.18,16.2,16.14,16.18,99200.0,11.6583,11.6727,11.6295,11.6583,99200.0
2011-09-29 11:15:00,16.18,16.19,16.15,16.16,52000.0,11.6583,11.6655,11.6367,11.6439,52000.0
2011-09-29 11:20:00,16.16,16.21,16.13,16.2,200800.0,11.6439,11.6799,11.6222,11.6727,200800.0
2011-09-29 11:25:00,16.2,16.27,16.2,16.27,58400.0,11.6727,11.7231,11.6727,11.7231,58400.0
2011-09-29 11:30:00,16.27,16.28,16.25,16.27,27200.0,11.7231,11.7303,11.7087,11.7231,27200.0
2011-09-29 11:35:00,16.28,16.31,16.28,16.29,16400.0,11.7303,11.7519,11.7303,11.7375,16400.0
2011-09-29 11:40:00,16.29,16.29,16.26,16.28,18800.0,11.7375,11.7375,11.7159,11.7303,18800.0
2011-09-29 11:45:00,16.29,16.35,16.29,16.35,44400.0,11.7375,11.7808,11.7375,11.7808,44400.0
2011-09-29 11:50:00,16.35,16.36,16.35,16.36,17200.0,11.7808,11.788,11.7808,11.788,17200.0
2011-09-29 11:55:00,16.35,16.36,16.32,16.34,14800.0,11.7808,11.788,11.7591,11.7736,14800.0
2011-09-29 12:00:00,16.33,16.38,16.33,16.35,83600.0,11.7664,11.8024,11.7664,11.7808,83600.0
2011-09-29 12:05:00,16.35,16.35,16.32,16.33,14600.0,11.7808,11.7808,11.7591,11.7664,14600.0
2011-09-29 12:10:00,16.32,16.34,16.31,16.32,22200.0,11.7591,11.7736,11.7519,11.7591,22200.0
2011-09-29 12:15:00,16.32,16.32,16.3,16.31,16000.0,11.7591,11.7591,11.7447,11.7519,16000.0
2011-09-29 12:20:00,16.31,16.34,16.31,16.34,30400.0,11.7519,11.7736,11.7519,11.7736,30400.0
2011-09-29 12:25:00,16.34,16.36,16.33,16.34,26400.0,11.7736,11.788,11.7664,11.7736,26400.0
2011-09-29 12:30:00,16.33,16.33,16.26,16.27,51800.0,11.7664,11.7664,11.7159,11.7231,51800.0
2011-09-29 12:35:00,16.27,16.27,16.23,16.24,46600.0,11.7231,11.7231,11.6943,11.7015,46600.0
2011-09-29 12:40:00,16.24,16.24,16.22,16.22,20000.0,11.7015,11.7015,11.6871,11.6871,20000.0
2011-09-29 12:45:00,16.21,16.25,16.21,16.24,29800.0,11.6799,11.7087,11.6799,11.7015,29800.0
2011-09-29 12:50:00,16.24,16.29,16.24,16.28,35200.0,11.7015,11.7375,11.7015,11.7303,35200.0
2011-09-29 12:55:00,16.28,16.29,16.24,16.25,11000.0,11.7303,11.7375,11.7015,11.7087,11000.0
2011-09-29 13:00:00,16.24,16.25,16.23,16.24,24600.0,11.7015,11.7087,11.6943,11.7015,24600.0
2011-09-29 13:05:00,16.25,16.29,16.24,16.27,24800.0,11.7087,11.7375,11.7015,11.7231,24800.0
2011-09-29 13:10:00,16.27,16.29,16.26,16.27,15200.0,11.7231,11.7375,11.7159,11.7231,15200.0
2011-09-29 13:15:00,16.27,16.3,16.26,16.27,40400.0,11.7231,11.7447,11.7159,11.7231,40400.0
2011-09-29 13:20:00,16.27,16.27,16.24,16.26,24600.0,11.7231,11.7231,11.7015,11.7159,24600.0
2011-09-29 13:25:00,16.25,16.25,16.2,16.2,30400.0,11.7087,11.7087,11.6727,11.6727,30400.0
2011-09-29 13:30:00,16.2,16.2,16.15,16.18,91400.0,11.6727,11.6727,11.6367,11.6583,91400.0
2011-09-29 13:35:00,16.18,16.19,16.11,16.11,122000.0,11.6583,11.6655,11.6078,11.6078,122000.0
2011-09-29 13:40:00,16.11,16.11,16.06,16.06,80600.0,11.6078,11.6078,11.5718,11.5718,80600.0
2011-09-29 13:45:00,16.06,16.09,16.05,16.07,47800.0,11.5718,11.5934,11.5646,11.579,47800.0
2011-09-29 13:50:00,16.07,16.1,16.07,16.09,23600.0,11.579,11.6006,11.579,11.5934,23600.0
2011-09-29 13:55:00,16.1,16.11,16.07,16.07,38200.0,11.6006,11.6078,11.579,11.579,38200.0
2011-09-29 14:00:00,16.08,16.09,16.01,16.01,48800.0,11.5862,11.5934,11.5358,11.5358,48800.0
2011-09-29 14:05:00,16.01,16.01,15.96,15.97,55600.0,11.5358,11.5358,11.4998,11.507,55600.0
2011-09-29 14:10:00,15.96,15.96,15.9,15.9,55000.0,11.4998,11.4998,11.4565,11.4565,55000.0
2011-09-29 14:15:00,15.91,15.96,15.9,15.96,40600.0,11.4637,11.4998,11.4565,11.4998,40600.0
2011-09-29 14:20:00,15.96,15.98,15.95,15.98,34800.0,11.4998,11.5142,11.4926,11.5142,34800.0
2011-09-29 14:25:00,15.98,16.05,15.98,15.99,64400.0,11.5142,11.5646,11.5142,11.5214,64400.0
2011-09-29 14:30:00,15.99,15.99,15.93,15.96,66000.0,11.5214,11.5214,11.4781,11.4998,66000.0
2011-09-29 14:35:00,15.97,15.98,15.96,15.97,130000.0,11.507,11.5142,11.4998,11.507,130000.0
2011-09-29 14:40:00,15.97,15.99,15.92,15.92,59600.0,11.507,11.5214,11.4709,11.4709,59600.0
2011-09-29 14:45:00,15.92,15.94,15.87,15.88,47000.0,11.4709,11.4853,11.4349,11.4421,47000.0
2011-09-29 14:50:00,15.88,15.9,15.85,15.9,61800.0,11.4421,11.4565,11.4205,11.4565,61800.0
2011-09-29 14:55:00,15.9,15.93,15.9,15.92,57600.0,11.4565,11.4781,11.4565,11.4709,57600.0
2011-09-29 15:00:00,15.92,15.94,15.83,15.83,86000.0,11.4709,11.4853,11.4061,11.4061,86000.0
2011-09-29 15:05:00,15.83,15.88,15.83,15.88,77200.0,11.4061,11.4421,11.4061,11.4421,77200.0
2011-09-29 15:10:00,15.88,15.9,15.86,15.87,102200.0,11.4421,11.4565,11.4277,11.4349,102200.0
2011-09-29 15:15:00,15.87,15.93,15.86,15.86,103000.0,11.4349,11.4781,11.4277,11.4277,103000.0
2011-09-29 15:20:00,15.87,15.88,15.86,15.88,215000.0,11.4349,11.4421,11.4277,11.4421,215000.0
2011-09-29 15:25:00,15.87,15.92,15.87,15.89,157600.0,11.4349,11.4709,11.4349,11.4493,157600.0
2011-09-29 15:30:00,15.89,15.95,15.88,15.9,243800.0,11.4493,11.4926,11.4421,11.4565,243800.0
2011-09-29 15:35:00,15.9,15.96,15.9,15.96,183400.0,11.4565,11.4998,11.4565,11.4998,183400.0
2011-09-29 15:40:00,15.96,15.96,15.9,15.95,188600.0,11.4998,11.4998,11.4565,11.4926,188600.0
2011-09-29 15:45:00,15.95,16.0,15.93,15.96,256600.0,11.4926,11.5286,11.4781,11.4998,256600.0
2011-09-29 15:50:00,15.96,16.0,15.95,15.96,332600.0,11.4998,11.5286,11.4926,11.4998,332600.0
2011-09-29 15:55:00,15.96,16.02,15.96,16.02,330600.0,11.4998,11.543,11.4998,11.543,330600.0
2011-09-30 09:30:00,15.84,15.86,15.76,15.8,95800.0,11.4133,11.4277,11.3556,11.3845,95800.0
2011-09-30 09:35:00,15.8,15.83,15.77,15.81,74600.0,11.3845,11.4061,11.3629,11.3917,74600.0
2011-09-30 09:40:00,15.8,15.88,15.79,15.85,39200.0,11.3845,11.4421,11.3773,11.4205,39200.0
2011-09-30 09:45:00,15.86,15.87,15.75,15.81,107000.0,11.4277,11.4349,11.3484,11.3917,107000.0
2011-09-30 09:50:00,15.81,15.85,15.76,15.83,72600.0,11.3917,11.4205,11.3556,11.4061,72600.0
2011-09-30 09:55:00,15.83,15.87,15.78,15.8,67400.0,11.4061,11.4349,11.3701,11.3845,67400.0
2011-09-30 10:00:00,15.81,15.88,15.78,15.83,95400.0,11.3917,11.4421,11.3701,11.4061,95400.0
2011-09-30 10:05:00,15.83,15.9,15.83,15.86,109400.0,11.4061,11.4565,11.4061,11.4277,109400.0
2011-09-30 10:10:00,15.86,15.88,15.85,15.87,69200.0,11.4277,11.4421,11.4205,11.4349,69200.0
2011-09-30 10:15:00,15.88,15.96,15.88,15.96,49800.0,11.4421,11.4998,11.4421,11.4998,49800.0
2011-09-30 10:20:00,15.96,15.99,15.95,15.95,53600.0,11.4998,11.5214,11.4926,11.4926,53600.0
2011-09-30 10:25:00,15.95,15.96,15.94,15.95,55800.0,11.4926,11.4998,11.4853,11.4926,55800.0
2011-09-30 10:30:00,15.95,15.95,15.88,15.9,86200.0,11.4926,11.4926,11.4421,11.4565,86200.0
2011-09-30 10:35:00,15.89,15.92,15.86,15.86,75800.0,11.4493,11.4709,11.4277,11.4277,75800.0
2011-09-30 10:40:00,15.86,15.86,15.84,15.85,43400.0,11.4277,11.4277,11.4133,11.4205,43400.0
2011-09-30 10:45:00,15.84,15.86,15.81,15.83,47600.0,11.4133,11.4277,11.3917,11.4061,47600.0
2011-09-30 10:50:00,15.82,15.87,15.82,15.84,43400.0,11.3989,11.4349,11.3989,11.4133,43400.0
2011-09-30 10:55:00,15.84,15.88,15.78,15.79,69800.0,11.4133,11.4421,11.3701,11.3773,69800.0
2011-09-30 11:00:00,15.79,15.82,15.79,15.81,30600.0,11.3773,11.3989,11.3773,11.3917,30600.0
2011-09-30 11:05:00,15.81,15.84,15.79,15.81,33600.0,11.3917,11.4133,11.3773,11.3917,33600.0
2011-09-30 11:10:00,15.81,15.88,15.81,15.88,39000.0,11.3917,11.4421,11.3917,11.4421,39000.0
2011-09-30 11:15:00,15.88,15.9,15.87,15.89,103600.0,11.4421,11.4565,11.4349,11.4493,103600.0
2011-09-30 11:20:00,15.9,15.95,15.88,15.89,53200.0,11.4565,11.4926,11.4421,11.4493,53200.0
2011-09-30 11:25:00,15.89,15.9,15.86,15.86,30000.0,11.4493,11.4565,11.4277,11.4277,30000.0
2011-09-30 11:30:00,15.87,15.92,15.86,15.92,36600.0,11.4349,11.4709,11.4277,11.4709,36600.0
2011-09-30 11:35:00,15.92,15.93,15.89,15.89,24000.0,11.4709,11.4781,11.4493,11.4493,24000.0
2011-09-30 11:40:00,15.9,15.9,15.87,15.89,35200.0,11.4565,11.4565,11.4349,11.4493,35200.0
2011-09-30 11:45:00,15.88,15.88,15.86,15.87,17400.0,11.4421,11.4421,11.4277,11.4349,17400.0
2011-09-30 11:50:00,15.87,15.88,15.83,15.85,55600.0,11.4349,11.4421,11.4061,11.4205,55600.0
2011-09-30 11:55:00,15.85,15.86,15.84,15.85,29000.0,11.4205,11.4277,11.4133,11.4205,29000.0
2011-09-30 12:00:00,15.85,15.87,15.84,15.86,36400.0,11.4205,11.4349,11.4133,11.4277,36400.0
2011-09-30 12:05:00,15.86,15.87,15.83,15.83,16000.0,11.4277,11.4349,11.4061,11.4061,16000.0
2011-09-30 12:10:00,15.82,15.82,15.79,15.8,19600.0,11.3989,11.3989,11.3773,11.3845,19600.0
2011-09-30 12:15:00,15.8,15.8,15.78,15.79,16600.0,11.3845,11.3845,11.3701,11.3773,16600.0
2011-09-30 12:20:00,15.79,15.8,15.79,15.79,15800.0,11.3773,11.3845,11.3773,11.3773,15800.0
2011-09-30 12:25:00,15.79,15.79,15.77,15.77,22400.0,11.3773,11.3773,11.3629,11.3629,22400.0
2011-09-30 12:30:00,15.77,15.78,15.74,15.75,27800.0,11.3629,11.3701,11.3412,11.3484,27800.0
2011-09-30 12:35:00,15.76,15.76,15.72,15.75,58400.0,11.3556,11.3556,11.3268,11.3484,58400.0
2011-09-30 12:40:00,15.76,15.76,15.73,15.75,21200.0,11.3556,11.3556,11.334,11.3484,21200.0
2011-09-30 12:45:00,15.75,15.77,15.74,15.75,24600.0,11.3484,11.3629,11.3412,11.3484,24600.0
2011-09-30 12:50:00,15.74,15.76,15.74,15.74,12600.0,11.3412,11.3556,11.3412,11.3412,12600.0
2011-09-30 12:55:00,15.74,15.74,15.72,15.72,15800.0,11.3412,11.3412,11.3268,11.3268,15800.0
2011-09-30 13:00:00,15.72,15.72,15.68,15.7,21400.0,11.3268,11.3268,11.298,11.3124,21400.0
2011-09-30 13:05:00,15.7,15.72,15.7,15.72,9600.0,11.3124,11.3268,11.3124,11.3268,9600.0
2011-09-30 13:10:00,15.72,15.74,15.72,15.74,23400.0,11.3268,11.3412,11.3268,11.3412,23400.0
2011-09-30 13:15:00,15.74,15.74,15.72,15.74,21800.0,11.3412,11.3412,11.3268,11.3412,21800.0
2011-09-30 13:20:00,15.74,15.74,15.72,15.72,11600.0,11.3412,11.3412,11.3268,11.3268,11600.0
2011-09-30 13:25:00,15.72,15.73,15.71,15.72,31400.0,11.3268,11.334,11.3196,11.3268,31400.0
2011-09-30 13:30:00,15.72,15.76,15.71,15.76,27800.0,11.3268,11.3556,11.3196,11.3556,27800.0
2011-09-30 13:35:00,15.76,15.77,15.76,15.76,19600.0,11.3556,11.3629,11.3556,11.3556,19600.0
2011-09-30 13:40:00,15.77,15.77,15.72,15.73,19200.0,11.3629,11.3629,11.3268,11.334,19200.0
2011-09-30 13:45:00,15.72,15.75,15.72,15.74,101000.0,11.3268,11.3484,11.3268,11.3412,101000.0
2011-09-30 13:50:00,15.74,15.74,15.72,15.72,17200.0,11.3412,11.3412,11.3268,11.3268,17200.0
2011-09-30 13:55:00,15.72,15.72,15.71,15.72,20000.0,11.3268,11.3268,11.3196,11.3268,20000.0
2011-09-30 14:00:00,15.72,15.73,15.7,15.72,38400.0,11.3268,11.334,11.3124,11.3268,38400.0
2011-09-30 14:05:00,15.72,15.72,15.67,15.68,48200.0,11.3268,11.3268,11.2908,11.298,48200.0
2011-09-30 14:10:00,15.67,15.7,15.67,15.69,26600.0,11.2908,11.3124,11.2908,11.3052,26600.0
2011-09-30 14:15:00,15.69,15.71,15.67,15.68,45800.0,11.3052,11.3196,11.2908,11.298,45800.0
2011-09-30 14:20:00,15.67,15.67,15.63,15.63,54400.0,11.2908,11.2908,11.262,11.262,54400.0
2011-09-30 14:25:00,15.63,15.64,15.58,15.61,101200.0,11.262,11.2692,11.226,11.2476,101200.0
2011-09-30 14:30:00,15.61,15.63,15.6,15.61,51600.0,11.2476,11.262,11.2404,11.2476,51600.0
2011-09-30 14:35:00,15.61,15.62,15.58,15.61,88400.0,11.2476,11.2548,11.226,11.2476,88400.0
2011-09-30 14:40:00,15.62,15.64,15.61,15.63,59400.0,11.2548,11.2692,11.2476,11.262,59400.0
2011-09-30 14:45:00,15.63,15.63,15.6,15.62,68200.0,11.262,11.262,11.2404,11.2548,68200.0
2011-09-30 14:50:00,15.62,15.63,15.58,15.63,114600.0,11.2548,11.262,11.226,11.262,114600.0
2011-09-30 14:55:00,15.63,15.71,15.63,15.67,121200.0,11.262,11.3196,11.262,11.2908,121200.0
2011-09-30 15:00:00,15.67,15.68,15.64,15.65,68800.0,11.2908,11.298,11.2692,11.2764,68800.0
2011-09-30 15:05:00,15.65,15.75,15.65,15.74,97600.0,11.2764,11.3484,11.2764,11.3412,97600.0
2011-09-30 15:10:00,15.73,15.76,15.72,15.72,52600.0,11.334,11.3556,11.3268,11.3268,52600.0
2011-09-30 15:15:00,15.72,15.73,15.7,15.71,90800.0,11.3268,11.334,11.3124,11.3196,90800.0
2011-09-30 15:20:00,15.72,15.72,15.68,15.69,81800.0,11.3268,11.3268,11.298,11.3052,81800.0
2011-09-30 15:25:00,15.68,15.7,15.65,15.65,90600.0,11.298,11.3124,11.2764,11.2764,90600.0
2011-09-30 15:30:00,15.65,15.68,15.63,15.64,100800.0,11.2764,11.298,11.262,11.2692,100800.0
2011-09-30 15:35:00,15.63,15.65,15.61,15.63,95200.0,11.262,11.2764,11.2476,11.262,95200.0
2011-09-30 15:40:00,15.63,15.7,15.63,15.69,79000.0,11.262,11.3124,11.262,11.3052,79000.0
2011-09-30 15:45:00,15.69,15.69,15.63,15.63,103800.0,11.3052,11.3052,11.262,11.262,103800.0
2011-09-30 15:50:00,15.63,15.63,15.57,15.61,233600.0,11.262,11.262,11.2187,11.2476,233600.0
2011-09-30 15:55:00,15.61,15.62,15.55,15.55,360800.0,11.2476,11.2548,11.2043,11.2043,360800.0
2011-10-03 09:30:00,15.5,15.6,15.38,15.38,115400.0,11.1683,11.2404,11.0818,11.0818,115400.0
2011-10-03 09:35:00,15.39,15.45,15.38,15.42,77800.0,11.089,11.1323,11.0818,11.1107,77800.0
2011-10-03 09:40:00,15.42,15.55,15.42,15.51,48400.0,11.1107,11.2043,11.1107,11.1755,48400.0
2011-10-03 09:45:00,15.52,15.56,15.52,15.53,46800.0,11.1827,11.2115,11.1827,11.1899,46800.0
2011-10-03 09:50:00,15.53,15.54,15.4,15.42,45000.0,11.1899,11.1971,11.0963,11.1107,45000.0
2011-10-03 09:55:00,15.4,15.44,15.4,15.42,38000.0,11.0963,11.1251,11.0963,11.1107,38000.0
2011-10-03 10:00:00,15.41,15.59,15.39,15.55,110200.0,11.1035,11.2332,11.089,11.2043,110200.0
2011-10-03 10:05:00,15.56,15.69,15.54,15.68,71400.0,11.2115,11.3052,11.1971,11.298,71400.0
2011-10-03 10:10:00,15.68,15.7,15.66,15.68,92600.0,11.298,11.3124,11.2836,11.298,92600.0
2011-10-03 10:15:00,15.68,15.69,15.65,15.65,56600.0,11.298,11.3052,11.2764,11.2764,56600.0
2011-10-03 10:20:00,15.65,15.66,15.59,15.61,67200.0,11.2764,11.2836,11.2332,11.2476,67200.0
2011-10-03 10:25:00,15.61,15.63,15.59,15.63,45800.0,11.2476,11.262,11.2332,11.262,45800.0
2011-10-03 10:30:00,15.63,15.66,15.61,15.61,73600.0,11.262,11.2836,11.2476,11.2476,73600.0
2011-10-03 10:35:00,15.61,15.63,15.56,15.6,88200.0,11.2476,11.262,11.2115,11.2404,88200.0
2011-10-03 10:40:00,15.59,15.61,15.52,15.56,70600.0,11.2332,11.2476,11.1827,11.2115,70600.0
2011-10-03 10:45:00,15.56,15.56,15.52,15.54,133000.0,11.2115,11.2115,11.1827,11.1971,133000.0
2011-10-03 10:50:00,15.54,15.55,15.44,15.47,116200.0,11.1971,11.2043,11.1251,11.1467,116200.0
2011-10-03 10:55:00,15.47,15.49,15.43,15.43,64000.0,11.1467,11.1611,11.1179,11.1179,64000.0
2011-10-03 11:00:00,15.43,15.44,15.38,15.4,67800.0,11.1179,11.1251,11.0818,11.0963,67800.0
2011-10-03 11:05:00,15.4,15.45,15.37,15.45,53400.0,11.0963,11.1323,11.0746,11.1323,53400.0
2011-10-03 11:10:00,15.44,15.46,15.4,15.4,45400.0,11.1251,11.1395,11.0963,11.0963,45400.0
2011-10-03 11:15:00,15.4,15.46,15.4,15.46,46200.0,11.0963,11.1395,11.0963,11.1395,46200.0
2011-10-03 11:20:00,15.46,15.48,15.41,15.42,39000.0,11.1395,11.1539,11.1035,11.1107,39000.0
2011-10-03 11:25:00,15.42,15.44,15.38,15.43,42400.0,11.1107,11.1251,11.0818,11.1179,42400.0
2011-10-03 11:30:00,15.43,15.47,15.4,15.45,39800.0,11.1179,11.1467,11.0963,11.1323,39800.0
2011-10-03 11:35:00,15.45,15.45,15.4,15.42,36800.0,11.1323,11.1323,11.0963,11.1107,36800.0
2011-10-03 11:40:00,15.42,15.43,15.36,15.36,50800.0,11.1107,11.1179,11.0674,11.0674,50800.0
2011-10-03 11:45:00,15.36,15.37,15.35,15.35,42000.0,11.0674,11.0746,11.0602,11.0602,42000.0
2011-10-03 11:50:00,15.35,15.37,15.35,15.37,49800.0,11.0602,11.0746,11.0602,11.0746,49800.0
2011-10-03 11:55:00,15.38,15.39,15.36,15.36,34400.0,11.0818,11.089,11.0674,11.0674,34400.0
2011-10-03 12:00:00,15.36,15.37,15.34,15.35,52200.0,11.0674,11.0746,11.053,11.0602,52200.0
2011-10-03 12:05:00,15.35,15.36,15.34,15.35,39200.0,11.0602,11.0674,11.053,11.0602,39200.0
2011-10-03 12:10:00,15.34,15.35,15.31,15.31,60000.0,11.053,11.0602,11.0314,11.0314,60000.0
2011-10-03 12:15:00,15.3,15.33,15.3,15.31,58000.0,11.0242,11.0458,11.0242,11.0314,58000.0
2011-10-03 12:20:00,15.31,15.32,15.3,15.32,34000.0,11.0314,11.0386,11.0242,11.0386,34000.0
2011-10-03 12:25:00,15.32,15.34,15.31,15.32,41000.0,11.0386,11.053,11.0314,11.0386,41000.0
2011-10-03 12:30:00,15.32,15.32,15.29,15.29,48800.0,11.0386,11.0386,11.017,11.017,48800.0
2011-10-03 12:35:00,15.29,15.3,15.28,15.29,45000.0,11.017,11.0242,11.0098,11.017,45000.0
2011-10-03 12:40:00,15.29,15.3,15.27,15.28,52200.0,11.017,11.0242,11.0026,11.0098,52200.0
2011-10-03 12:45:00,15.28,15.28,15.25,15.26,42200.0,11.0098,11.0098,10.9882,10.9954,42200.0
2011-10-03 12:50:00,15.26,15.27,15.24,15.25,108800.0,10.9954,11.0026,10.981,10.9882,108800.0
2011-10-03 12:55:00,15.26,15.27,15.25,15.27,19000.0,10.9954,11.0026,10.9882,11.0026,19000.0
2011-10-03 13:00:00,15.27,15.27,15.25,15.25,44200.0,11.0026,11.0026,10.9882,10.9882,44200.0
2011-10-03 13:05:00,15.25,15.27,15.24,15.26,28400.0,10.9882,11.0026,10.981,10.9954,28400.0
2011-10-03 13:10:00,15.26,15.28,15.26,15.26,39000.0,10.9954,11.0098,10.9954,10.9954,39000.0
2011-10-03 13:15:00,15.26,15.26,15.21,15.23,56600.0,10.9954,10.9954,10.9594,10.9738,56600.0
2011-10-03 13:20:00,15.23,15.24,15.22,15.24,25000.0,10.9738,10.981,10.9666,10.981,25000.0
2011-10-03 13:25:00,15.24,15.27,15.23,15.27,53000.0,10.981,11.0026,10.9738,11.0026,53000.0
2011-10-03 13:30:00,15.28,15.29,15.24,15.24,34200.0,11.0098,11.017,10.981,10.981,34200.0
2011-10-03 13:35:00,15.24,15.25,15.22,15.23,143800.0,10.981,10.9882,10.9666,10.9738,143800.0
2011-10-03 13:40:00,15.23,15.28,15.23,15.25,74600.0,10.9738,11.0098,10.9738,10.9882,74600.0
2011-10-03 13:45:00,15.24,15.27,15.22,15.24,88000.0,10.981,11.0026,10.9666,10.981,88000.0
2011-10-03 13:50:00,15.24,15.26,15.22,15.24,54200.0,10.981,10.9954,10.9666,10.981,54200.0
2011-10-03 13:55:00,15.24,15.29,15.24,15.28,50200.0,10.981,11.017,10.981,11.0098,50200.0
2011-10-03 14:00:00,15.27,15.28,15.24,15.27,58800.0,11.0026,11.0098,10.981,11.0026,58800.0
2011-10-03 14:05:00,15.27,15.31,15.27,15.31,70400.0,11.0026,11.0314,11.0026,11.0314,70400.0
2011-10-03 14:10:00,15.31,15.33,15.27,15.29,49200.0,11.0314,11.0458,11.0026,11.017,49200.0
2011-10-03 14:15:00,15.28,15.3,15.26,15.26,56000.0,11.0098,11.0242,10.9954,10.9954,56000.0
2011-10-03 14:20:00,15.26,15.29,15.24,15.27,40600.0,10.9954,11.017,10.981,11.0026,40600.0
2011-10-03 14:25:00,15.27,15.3,15.24,15.26,90400.0,11.0026,11.0242,10.981,10.9954,90400.0
2011-10-03 14:30:00,15.26,15.29,15.24,15.27,43200.0,10.9954,11.017,10.981,11.0026,43200.0
2011-10-03 14:35:00,15.28,15.28,15.25,15.26,20800.0,11.0098,11.0098,10.9882,10.9954,20800.0
2011-10-03 14:40:00,15.26,15.26,15.24,15.26,38400.0,10.9954,10.9954,10.981,10.9954,38400.0
2011-10-03 14:45:00,15.25,15.25,15.21,15.22,54400.0,10.9882,10.9882,10.9594,10.9666,54400.0
2011-10-03 14:50:00,15.22,15.24,15.2,15.21,94800.0,10.9666,10.981,10.9521,10.9594,94800.0
2011-10-03 14:55:00,15.21,15.26,15.17,15.25,117600.0,10.9594,10.9954,10.9305,10.9882,117600.0
2011-10-03 15:00:00,15.25,15.28,15.23,15.27,120400.0,10.9882,11.0098,10.9738,11.0026,120400.0
2011-10-03 15:05:00,15.26,15.31,15.26,15.28,61800.0,10.9954,11.0314,10.9954,11.0098,61800.0
2011-10-03 15:10:00,15.29,15.3,15.25,15.26,78000.0,11.017,11.0242,10.9882,10.9954,78000.0
2011-10-03 15:15:00,15.26,15.28,15.24,15.28,100600.0,10.9954,11.0098,10.981,11.0098,100600.0
2011-10-03 15:20:00,15.27,15.28,15.24,15.24,61000.0,11.0026,11.0098,10.981,10.981,61000.0
2011-10-03 15:25:00,15.24,15.26,15.22,15.24,71600.0,10.981,10.9954,10.9666,10.981,71600.0
2011-10-03 15:30:00,15.24,15.26,15.22,15.25,97800.0,10.981,10.9954,10.9666,10.9882,97800.0
2011-10-03 15:35:00,15.25,15.31,15.24,15.3,95000.0,10.9882,11.0314,10.981,11.0242,95000.0
2011-10-03 15:40:00,15.3,15.31,15.26,15.3,92000.0,11.0242,11.0314,10.9954,11.0242,92000.0
2011-10-03 15:45:00,15.3,15.38,15.28,15.36,150000.0,11.0242,11.0818,11.0098,11.0674,150000.0
2011-10-03 15:50:00,15.36,15.37,15.27,15.27,189800.0,11.0674,11.0746,11.0026,11.0026,189800.0
2011-10-03 15:55:00,15.27,15.3,15.21,15.21,271600.0,11.0026,11.0242,10.9594,10.9594,271600.0
2011-10-04 09:30:00,15.04,15.3,15.04,15.22,97800.0,10.8369,11.0242,10.8369,10.9666,97800.0
2011-10-04 09:35:00,15.22,15.35,15.22,15.28,137600.0,10.9666,11.0602,10.9666,11.0098,137600.0
2011-10-04 09:40:00,15.28,15.35,15.24,15.27,82200.0,11.0098,11.0602,10.981,11.0026,82200.0
2011-10-04 09:45:00,15.26,15.28,15.24,15.24,55600.0,10.9954,11.0098,10.981,10.981,55600.0
2011-10-04 09:50:00,15.24,15.24,15.19,15.21,64600.0,10.981,10.981,10.9449,10.9594,64600.0
2011-10-04 09:55:00,15.21,15.27,15.19,15.26,82200.0,10.9594,11.0026,10.9449,10.9954,82200.0
2011-10-04 10:00:00,15.26,15.3,15.21,15.22,118000.0,10.9954,11.0242,10.9594,10.9666,118000.0
2011-10-04 10:05:00,15.22,15.35,15.18,15.33,85800.0,10.9666,11.0602,10.9377,11.0458,85800.0
2011-10-04 10:10:00,15.33,15.4,15.33,15.37,81600.0,11.0458,11.0963,11.0458,11.0746,81600.0
2011-10-04 10:15:00,15.37,15.51,15.37,15.47,132200.0,11.0746,11.1755,11.0746,11.1467,132200.0
2011-10-04 10:20:00,15.46,15.47,15.36,15.36,89600.0,11.1395,11.1467,11.0674,11.0674,89600.0
2011-10-04 10:25:00,15.36,15.38,15.31,15.38,52400.0,11.0674,11.0818,11.0314,11.0818,52400.0
2011-10-04 10:30:00,15.38,15.47,15.38,15.43,90000.0,11.0818,11.1467,11.0818,11.1179,90000.0
2011-10-04 10:35:00,15.43,15.52,15.41,15.51,121000.0,11.1179,11.1827,11.1035,11.1755,121000.0
2011-10-04 10:40:00,15.51,15.59,15.49,15.59,219000.0,11.1755,11.2332,11.1611,11.2332,219000.0
2011-10-04 10:45:00,15.59,15.65,15.57,15.64,95200.0,11.2332,11.2764,11.2187,11.2692,95200.0
2011-10-04 10:50:00,15.63,15.64,15.55,15.56,42600.0,11.262,11.2692,11.2043,11.2115,42600.0
2011-10-04 10:55:00,15.56,15.66,15.56,15.66,187000.0,11.2115,11.2836,11.2115,11.2836,187000.0
2011-10-04 11:00:00,15.66,15.7,15.65,15.7,98800.0,11.2836,11.3124,11.2764,11.3124,98800.0
2011-10-04 11:05:00,15.7,15.78,15.68,15.78,125600.0,11.3124,11.3701,11.298,11.3701,125600.0
2011-10-04 11:10:00,15.78,15.84,15.77,15.82,101200.0,11.3701,11.4133,11.3629,11.3989,101200.0
2011-10-04 11:15:00,15.82,15.82,15.74,15.74,152600.0,11.3989,11.3989,11.3412,11.3412,152600.0
2011-10-04 11:20:00,15.74,15.74,15.63,15.63,120600.0,11.3412,11.3412,11.262,11.262,120600.0
2011-10-04 11:25:00,15.63,15.65,15.59,15.62,83600.0,11.262,11.2764,11.2332,11.2548,83600.0
2011-10-04 11:30:00,15.62,15.63,15.56,15.58,76600.0,11.2548,11.262,11.2115,11.226,76600.0
2011-10-04 11:35:00,15.59,15.59,15.53,15.54,83000.0,11.2332,11.2332,11.1899,11.1971,83000.0
2011-10-04 11:40:00,15.54,15.55,15.52,15.54,99600.0,11.1971,11.2043,11.1827,11.1971,99600.0
2011-10-04 11:45:00,15.54,15.55,15.5,15.54,93600.0,11.1971,11.2043,11.1683,11.1971,93600.0
2011-10-04 11:50:00,15.54,15.6,15.54,15.56,118200.0,11.1971,11.2404,11.1971,11.2115,118200.0
2011-10-04 11:55:00,15.56,15.57,15.53,15.56,87600.0,11.2115,11.2187,11.1899,11.2115,87600.0
2011-10-04 12:00:00,15.56,15.65,15.56,15.64,88800.0,11.2115,11.2764,11.2115,11.2692,88800.0
2011-10-04 12:05:00,15.65,15.7,15.62,15.68,151000.0,11.2764,11.3124,11.2548,11.298,151000.0
2011-10-04 12:10:00,15.68,15.68,15.63,15.68,77400.0,11.298,11.298,11.262,11.298,77400.0
2011-10-04 12:15:00,15.69,15.7,15.62,15.65,73000.0,11.3052,11.3124,11.2548,11.2764,73000.0
2011-10-04 12:20:00,15.64,15.68,15.63,15.65,30400.0,11.2692,11.298,11.262,11.2764,30400.0
2011-10-04 12:25:00,15.65,15.65,15.58,15.59,56200.0,11.2764,11.2764,11.226,11.2332,56200.0
2011-10-04 12:30:00,15.59,15.6,15.56,15.59,47200.0,11.2332,11.2404,11.2115,11.2332,47200.0
2011-10-04 12:35:00,15.59,15.62,15.57,15.6,53800.0,11.2332,11.2548,11.2187,11.2404,53800.0
2011-10-04 12:40:00,15.6,15.63,15.58,15.61,47400.0,11.2404,11.262,11.226,11.2476,47400.0
2011-10-04 12:45:00,15.61,15.62,15.58,15.59,37000.0,11.2476,11.2548,11.226,11.2332,37000.0
2011-10-04 12:50:00,15.59,15.6,15.56,15.59,56600.0,11.2332,11.2404,11.2115,11.2332,56600.0
2011-10-04 12:55:00,15.59,15.59,15.52,15.52,58400.0,11.2332,11.2332,11.1827,11.1827,58400.0
2011-10-04 13:00:00,15.51,15.54,15.48,15.49,87000.0,11.1755,11.1971,11.1539,11.1611,87000.0
2011-10-04 13:05:00,15.49,15.52,15.45,15.49,58400.0,11.1611,11.1827,11.1323,11.1611,58400.0
2011-10-04 13:10:00,15.49,15.49,15.42,15.45,70200.0,11.1611,11.1611,11.1107,11.1323,70200.0
2011-10-04 13:15:00,15.45,15.49,15.45,15.47,45600.0,11.1323,11.1611,11.1323,11.1467,45600.0
2011-10-04 13:20:00,15.46,15.48,15.44,15.48,28600.0,11.1395,11.1539,11.1251,11.1539,28600.0
2011-10-04 13:25:00,15.47,15.48,15.43,15.46,36600.0,11.1467,11.1539,11.1179,11.1395,36600.0
2011-10-04 13:30:00,15.46,15.47,15.44,15.44,56400.0,11.1395,11.1467,11.1251,11.1251,56400.0
2011-10-04 13:35:00,15.45,15.46,15.36,15.37,53400.0,11.1323,11.1395,11.0674,11.0746,53400.0
2011-10-04 13:40:00,15.37,15.38,15.31,15.34,59000.0,11.0746,11.0818,11.0314,11.053,59000.0
2011-10-04 13:45:00,15.34,15.42,15.34,15.42,46200.0,11.053,11.1107,11.053,11.1107,46200.0
2011-10-04 13:50:00,15.42,15.44,15.37,15.38,27800.0,11.1107,11.1251,11.0746,11.0818,27800.0
2011-10-04 13:55:00,15.38,15.39,15.34,15.34,59800.0,11.0818,11.089,11.053,11.053,59800.0
2011-10-04 14:00:00,15.35,15.41,15.35,15.37,56600.0,11.0602,11.1035,11.0602,11.0746,56600.0
2011-10-04 14:05:00,15.38,15.4,15.33,15.33,71000.0,11.0818,11.0963,11.0458,11.0458,71000.0
2011-10-04 14:10:00,15.33,15.34,15.28,15.28,70200.0,11.0458,11.053,11.0098,11.0098,70200.0
2011-10-04 14:15:00,15.28,15.29,15.21,15.22,103800.0,11.0098,11.017,10.9594,10.9666,103800.0
2011-10-04 14:20:00,15.23,15.29,15.21,15.28,66000.0,10.9738,11.017,10.9594,11.0098,66000.0
2011-10-04 14:25:00,15.28,15.32,15.28,15.31,54600.0,11.0098,11.0386,11.0098,11.0314,54600.0
2011-10-04 14:30:00,15.31,15.38,15.31,15.37,96800.0,11.0314,11.0818,11.0314,11.0746,96800.0
2011-10-04 14:35:00,15.38,15.41,15.33,15.33,76400.0,11.0818,11.1035,11.0458,11.0458,76400.0
2011-10-04 14:40:00,15.33,15.34,15.26,15.3,92600.0,11.0458,11.053,10.9954,11.0242,92600.0
2011-10-04 14:45:00,15.3,15.34,15.27,15.34,169400.0,11.0242,11.053,11.0026,11.053,169400.0
2011-10-04 14:50:00,15.34,15.34,15.28,15.29,139600.0,11.053,11.053,11.0098,11.017,139600.0
2011-10-04 14:55:00,15.29,15.31,15.26,15.26,71800.0,11.017,11.0314,10.9954,10.9954,71800.0
2011-10-04 15:00:00,15.26,15.34,15.26,15.29,124400.0,10.9954,11.053,10.9954,11.017,124400.0
2011-10-04 15:05:00,15.28,15.31,15.23,15.24,194000.0,11.0098,11.0314,10.9738,10.981,194000.0
2011-10-04 15:10:00,15.24,15.28,15.22,15.27,130600.0,10.981,11.0098,10.9666,11.0026,130600.0
2011-10-04 15:15:00,15.25,15.29,15.22,15.28,98400.0,10.9882,11.017,10.9666,11.0098,98400.0
2011-10-04 15:20:00,15.27,15.36,15.25,15.33,148600.0,11.0026,11.0674,10.9882,11.0458,148600.0
2011-10-04 15:25:00,15.33,15.43,15.33,15.41,159200.0,11.0458,11.1179,11.0458,11.1035,159200.0
2011-10-04 15:30:00,15.41,15.5,15.4,15.45,177200.0,11.1035,11.1683,11.0963,11.1323,177200.0
2011-10-04 15:35:00,15.44,15.51,15.43,15.49,123400.0,11.1251,11.1755,11.1179,11.1611,123400.0
2011-10-04 15:40:00,15.48,15.59,15.45,15.57,231800.0,11.1539,11.2332,11.1323,11.2187,231800.0
2011-10-04 15:45:00,15.58,15.69,15.52,15.67,219200.0,11.226,11.3052,11.1827,11.2908,219200.0
2011-10-04 15:50:00,15.68,15.76,15.66,15.75,471600.0,11.298,11.3556,11.2836,11.3484,471600.0
2011-10-04 15:55:00,15.75,15.86,15.72,15.84,500400.0,11.3484,11.4277,11.3268,11.4133,500400.0
2011-10-05 09:30:00,15.9,15.9,15.61,15.61,80600.0,11.4565,11.4565,11.2476,11.2476,80600.0
2011-10-05 09:35:00,15.63,15.71,15.6,15.71,70600.0,11.262,11.3196,11.2404,11.3196,70600.0
2011-10-05 09:40:00,15.7,15.8,15.69,15.75,87200.0,11.3124,11.3845,11.3052,11.3484,87200.0
2011-10-05 09:45:00,15.75,15.8,15.72,15.8,65400.0,11.3484,11.3845,11.3268,11.3845,65400.0
2011-10-05 09:50:00,15.79,15.84,15.74,15.81,85000.0,11.3773,11.4133,11.3412,11.3917,85000.0
2011-10-05 09:55:00,15.81,15.84,15.8,15.83,39200.0,11.3917,11.4133,11.3845,11.4061,39200.0
2011-10-05 10:00:00,15.83,15.93,15.81,15.9,97600.0,11.4061,11.4781,11.3917,11.4565,97600.0
2011-10-05 10:05:00,15.9,15.94,15.87,15.87,48600.0,11.4565,11.4853,11.4349,11.4349,48600.0
2011-10-05 10:10:00,15.87,15.93,15.84,15.93,31000.0,11.4349,11.4781,11.4133,11.4781,31000.0
2011-10-05 10:15:00,15.94,15.95,15.9,15.93,46000.0,11.4853,11.4926,11.4565,11.4781,46000.0
2011-10-05 10:20:00,15.93,16.05,15.93,15.99,120000.0,11.4781,11.5646,11.4781,11.5214,120000.0
2011-10-05 10:25:00,15.99,15.99,15.93,15.94,67400.0,11.5214,11.5214,11.4781,11.4853,67400.0
2011-10-05 10:30:00,15.94,15.98,15.93,15.97,48800.0,11.4853,11.5142,11.4781,11.507,48800.0
2011-10-05 10:35:00,15.98,16.02,15.98,16.02,68800.0,11.5142,11.543,11.5142,11.543,68800.0
2011-10-05 10:40:00,16.02,16.08,16.02,16.07,71800.0,11.543,11.5862,11.543,11.579,71800.0
2011-10-05 10:45:00,16.07,16.11,16.04,16.11,68600.0,11.579,11.6078,11.5574,11.6078,68600.0
2011-10-05 10:50:00,16.11,16.16,16.07,16.16,91000.0,11.6078,11.6439,11.579,11.6439,91000.0
2011-10-05 10:55:00,16.16,16.18,16.14,16.16,75400.0,11.6439,11.6583,11.6295,11.6439,75400.0
2011-10-05 11:00:00,16.16,16.17,16.13,16.15,50600.0,11.6439,11.6511,11.6222,11.6367,50600.0
2011-10-05 11:05:00,16.15,16.17,16.11,16.13,47600.0,11.6367,11.6511,11.6078,11.6222,47600.0
2011-10-05 11:10:00,16.14,16.16,16.09,16.09,48800.0,11.6295,11.6439,11.5934,11.5934,48800.0
2011-10-05 11:15:00,16.09,16.1,16.05,16.08,73800.0,11.5934,11.6006,11.5646,11.5862,73800.0
2011-10-05 11:20:00,16.08,16.11,16.06,16.11,54800.0,11.5862,11.6078,11.5718,11.6078,54800.0
2011-10-05 11:25:00,16.11,16.13,16.06,16.07,89000.0,11.6078,11.6222,11.5718,11.579,89000.0
2011-10-05 11:30:00,16.07,16.12,16.07,16.1,25800.0,11.579,11.615,11.579,11.6006,25800.0
2011-10-05 11:35:00,16.1,16.17,16.1,16.15,29600.0,11.6006,11.6511,11.6006,11.6367,29600.0
2011-10-05 11:40:00,16.15,16.15,16.09,16.1,38400.0,11.6367,11.6367,11.5934,11.6006,38400.0
2011-10-05 11:45:00,16.1,16.13,16.06,16.11,68200.0,11.6006,11.6222,11.5718,11.6078,68200.0
2011-10-05 11:50:00,16.12,16.17,16.1,16.17,72200.0,11.615,11.6511,11.6006,11.6511,72200.0
2011-10-05 11:55:00,16.17,16.18,16.15,16.15,47600.0,11.6511,11.6583,11.6367,11.6367,47600.0
2011-10-05 12:00:00,16.16,16.18,16.13,16.13,46400.0,11.6439,11.6583,11.6222,11.6222,46400.0
2011-10-05 12:05:00,16.14,16.18,16.14,16.15,19400.0,11.6295,11.6583,11.6295,11.6367,19400.0
2011-10-05 12:10:00,16.15,16.18,16.13,16.18,35800.0,11.6367,11.6583,11.6222,11.6583,35800.0
2011-10-05 12:15:00,16.18,16.18,16.1,16.1,42800.0,11.6583,11.6583,11.6006,11.6006,42800.0
2011-10-05 12:20:00,16.1,16.11,16.09,16.1,51800.0,11.6006,11.6078,11.5934,11.6006,51800.0
2011-10-05 12:25:00,16.1,16.1,16.03,16.03,29400.0,11.6006,11.6006,11.5502,11.5502,29400.0
2011-10-05 12:30:00,16.03,16.07,16.0,16.06,28800.0,11.5502,11.579,11.5286,11.5718,28800.0
2011-10-05 12:35:00,16.05,16.06,16.0,16.0,27800.0,11.5646,11.5718,11.5286,11.5286,27800.0
2011-10-05 12:40:00,16.0,16.04,15.99,15.99,59800.0,11.5286,11.5574,11.5214,11.5214,59800.0
2011-10-05 12:45:00,15.99,16.05,15.96,16.04,58000.0,11.5214,11.5646,11.4998,11.5574,58000.0
2011-10-05 12:50:00,16.04,16.07,16.03,16.05,27600.0,11.5574,11.579,11.5502,11.5646,27600.0
2011-10-05 12:55:00,16.06,16.07,16.02,16.07,39200.0,11.5718,11.579,11.543,11.579,39200.0
2011-10-05 13:00:00,16.07,16.1,16.07,16.09,34400.0,11.579,11.6006,11.579,11.5934,34400.0
2011-10-05 13:05:00,16.09,16.14,16.09,16.11,30600.0,11.5934,11.6295,11.5934,11.6078,30600.0
2011-10-05 13:10:00,16.11,16.11,16.05,16.06,60200.0,11.6078,11.6078,11.5646,11.5718,60200.0
2011-10-05 13:15:00,16.06,16.14,16.06,16.09,62600.0,11.5718,11.6295,11.5718,11.5934,62600.0
2011-10-05 13:20:00,16.09,16.13,16.08,16.1,63200.0,11.5934,11.6222,11.5862,11.6006,63200.0
2011-10-05 13:25:00,16.1,16.14,16.1,16.12,19000.0,11.6006,11.6295,11.6006,11.615,19000.0
2011-10-05 13:30:00,16.12,16.15,16.11,16.15,33400.0,11.615,11.6367,11.6078,11.6367,33400.0
2011-10-05 13:35:00,16.15,16.15,16.1,16.11,43000.0,11.6367,11.6367,11.6006,11.6078,43000.0
2011-10-05 13:40:00,16.12,16.17,16.12,16.16,20800.0,11.615,11.6511,11.615,11.6439,20800.0
2011-10-05 13:45:00,16.17,16.21,16.17,16.2,36000.0,11.6511,11.6799,11.6511,11.6727,36000.0
2011-10-05 13:50:00,16.2,16.24,16.2,16.23,50400.0,11.6727,11.7015,11.6727,11.6943,50400.0
2011-10-05 13:55:00,16.23,16.25,16.2,16.24,29200.0,11.6943,11.7087,11.6727,11.7015,29200.0
2011-10-05 14:00:00,16.24,16.25,16.2,16.22,41000.0,11.7015,11.7087,11.6727,11.6871,41000.0
2011-10-05 14:05:00,16.22,16.23,16.18,16.2,36000.0,11.6871,11.6943,11.6583,11.6727,36000.0
2011-10-05 14:10:00,16.2,16.21,16.18,16.21,44000.0,11.6727,11.6799,11.6583,11.6799,44000.0
2011-10-05 14:15:00,16.21,16.23,16.2,16.21,23000.0,11.6799,11.6943,11.6727,11.6799,23000.0
2011-10-05 14:20:00,16.21,16.24,16.18,16.24,40000.0,11.6799,11.7015,11.6583,11.7015,40000.0
2011-10-05 14:25:00,16.25,16.25,16.23,16.23,26000.0,11.7087,11.7087,11.6943,11.6943,26000.0
2011-10-05 14:30:00,16.23,16.24,16.17,16.17,48600.0,11.6943,11.7015,11.6511,11.6511,48600.0
2011-10-05 14:35:00,16.17,16.18,16.13,16.16,52000.0,11.6511,11.6583,11.6222,11.6439,52000.0
2011-10-05 14:40:00,16.16,16.21,16.16,16.18,24000.0,11.6439,11.6799,11.6439,11.6583,24000.0
2011-10-05 14:45:00,16.18,16.25,16.18,16.25,77000.0,11.6583,11.7087,11.6583,11.7087,77000.0
2011-10-05 14:50:00,16.25,16.28,16.24,16.28,57200.0,11.7087,11.7303,11.7015,11.7303,57200.0
2011-10-05 14:55:00,16.28,16.29,16.25,16.26,47400.0,11.7303,11.7375,11.7087,11.7159,47400.0
2011-10-05 15:00:00,16.26,16.27,16.22,16.23,70000.0,11.7159,11.7231,11.6871,11.6943,70000.0
2011-10-05 15:05:00,16.23,16.28,16.21,16.23,57200.0,11.6943,11.7303,11.6799,11.6943,57200.0
2011-10-05 15:10:00,16.23,16.27,16.22,16.27,48200.0,11.6943,11.7231,11.6871,11.7231,48200.0
2011-10-05 15:15:00,16.28,16.31,16.25,16.3,80000.0,11.7303,11.7519,11.7087,11.7447,80000.0
2011-10-05 15:20:00,16.3,16.31,16.23,16.23,88800.0,11.7447,11.7519,11.6943,11.6943,88800.0
2011-10-05 15:25:00,16.24,16.28,16.23,16.25,64600.0,11.7015,11.7303,11.6943,11.7087,64600.0
2011-10-05 15:30:00,16.25,16.34,16.25,16.32,148000.0,11.7087,11.7736,11.7087,11.7591,148000.0
2011-10-05 15:35:00,16.33,16.36,16.32,16.36,110200.0,11.7664,11.788,11.7591,11.788,110200.0
2011-10-05 15:40:00,16.36,16.37,16.34,16.36,152800.0,11.788,11.7952,11.7736,11.788,152800.0
2011-10-05 15:45:00,16.36,16.38,16.28,16.29,175000.0,11.788,11.8024,11.7303,11.7375,175000.0
2011-10-05 15:50:00,16.29,16.34,16.28,16.31,225400.0,11.7375,11.7736,11.7303,11.7519,225400.0
2011-10-05 15:55:00,16.31,16.33,16.29,16.33,250800.0,11.7519,11.7664,11.7375,11.7664,250800.0
2011-10-06 09:30:00,16.33,16.34,16.22,16.31,55800.0,11.7664,11.7736,11.6871,11.7519,55800.0
2011-10-06 09:35:00,16.3,16.32,16.17,16.31,110400.0,11.7447,11.7591,11.6511,11.7519,110400.0
2011-10-06 09:40:00,16.3,16.33,16.16,16.16,78600.0,11.7447,11.7664,11.6439,11.6439,78600.0
2011-10-06 09:45:00,16.15,16.21,16.13,16.17,93800.0,11.6367,11.6799,11.6222,11.6511,93800.0
2011-10-06 09:50:00,16.17,16.18,16.11,16.14,54600.0,11.6511,11.6583,11.6078,11.6295,54600.0
2011-10-06 09:55:00,16.15,16.16,16.08,16.16,120200.0,11.6367,11.6439,11.5862,11.6439,120200.0
2011-10-06 10:00:00,16.16,16.2,16.11,16.19,40200.0,11.6439,11.6727,11.6078,11.6655,40200.0
2011-10-06 10:05:00,16.19,16.28,16.19,16.28,49600.0,11.6655,11.7303,11.6655,11.7303,49600.0
2011-10-06 10:10:00,16.28,16.33,16.28,16.31,77400.0,11.7303,11.7664,11.7303,11.7519,77400.0
2011-10-06 10:15:00,16.32,16.32,16.27,16.28,37000.0,11.7591,11.7591,11.7231,11.7303,37000.0
2011-10-06 10:20:00,16.29,16.33,16.26,16.32,55200.0,11.7375,11.7664,11.7159,11.7591,55200.0
2011-10-06 10:25:00,16.32,16.36,16.28,16.33,36200.0,11.7591,11.788,11.7303,11.7664,36200.0
2011-10-06 10:30:00,16.31,16.37,16.31,16.37,47800.0,11.7519,11.7952,11.7519,11.7952,47800.0
2011-10-06 10:35:00,16.38,16.4,16.32,16.32,46200.0,11.8024,11.8168,11.7591,11.7591,46200.0
2011-10-06 10:40:00,16.31,16.33,16.25,16.29,58400.0,11.7519,11.7664,11.7087,11.7375,58400.0
2011-10-06 10:45:00,16.29,16.3,16.25,16.26,26400.0,11.7375,11.7447,11.7087,11.7159,26400.0
2011-10-06 10:50:00,16.25,16.29,16.25,16.28,33200.0,11.7087,11.7375,11.7087,11.7303,33200.0
2011-10-06 10:55:00,16.29,16.3,16.23,16.23,24800.0,11.7375,11.7447,11.6943,11.6943,24800.0
2011-10-06 11:00:00,16.23,16.24,16.18,16.22,44200.0,11.6943,11.7015,11.6583,11.6871,44200.0
2011-10-06 11:05:00,16.21,16.29,16.21,16.29,34600.0,11.6799,11.7375,11.6799,11.7375,34600.0
2011-10-06 11:10:00,16.28,16.32,16.27,16.32,32000.0,11.7303,11.7591,11.7231,11.7591,32000.0
2011-10-06 11:15:00,16.33,16.33,16.29,16.3,47600.0,11.7664,11.7664,11.7375,11.7447,47600.0
2011-10-06 11:20:00,16.3,16.33,16.29,16.31,76400.0,11.7447,11.7664,11.7375,11.7519,76400.0
2011-10-06 11:25:00,16.3,16.36,16.3,16.36,31400.0,11.7447,11.788,11.7447,11.788,31400.0
2011-10-06 11:30:00,16.36,16.4,16.35,16.37,56800.0,11.788,11.8168,11.7808,11.7952,56800.0
2011-10-06 11:35:00,16.36,16.41,16.34,16.41,25000.0,11.788,11.824,11.7736,11.824,25000.0
2011-10-06 11:40:00,16.4,16.4,16.38,16.4,32600.0,11.8168,11.8168,11.8024,11.8168,32600.0
2011-10-06 11:45:00,16.4,16.4,16.34,16.34,27000.0,11.8168,11.8168,11.7736,11.7736,27000.0
2011-10-06 11:50:00,16.34,16.36,16.34,16.34,11600.0,11.7736,11.788,11.7736,11.7736,11600.0
2011-10-06 11:55:00,16.35,16.36,16.34,16.36,19200.0,11.7808,11.788,11.7736,11.788,19200.0
2011-10-06 12:00:00,16.36,16.38,16.34,16.36,25200.0,11.788,11.8024,11.7736,11.788,25200.0
2011-10-06 12:05:00,16.36,16.37,16.35,16.35,20000.0,11.788,11.7952,11.7808,11.7808,20000.0
2011-10-06 12:10:00,16.35,16.39,16.35,16.39,16000.0,11.7808,11.8096,11.7808,11.8096,16000.0
2011-10-06 12:15:00,16.38,16.4,16.35,16.39,49400.0,11.8024,11.8168,11.7808,11.8096,49400.0
2011-10-06 12:20:00,16.39,16.42,16.38,16.42,22400.0,11.8096,11.8312,11.8024,11.8312,22400.0
2011-10-06 12:25:00,16.41,16.41,16.38,16.4,22800.0,11.824,11.824,11.8024,11.8168,22800.0
2011-10-06 12:30:00,16.4,16.42,16.39,16.41,16000.0,11.8168,11.8312,11.8096,11.824,16000.0
2011-10-06 12:35:00,16.4,16.4,16.38,16.39,20800.0,11.8168,11.8168,11.8024,11.8096,20800.0
2011-10-06 12:40:00,16.39,16.4,16.36,16.36,18200.0,11.8096,11.8168,11.788,11.788,18200.0
2011-10-06 12:45:00,16.35,16.38,16.34,16.38,17200.0,11.7808,11.8024,11.7736,11.8024,17200.0
2011-10-06 12:50:00,16.38,16.38,16.35,16.36,16200.0,11.8024,11.8024,11.7808,11.788,16200.0
2011-10-06 12:55:00,16.36,16.37,16.35,16.35,27200.0,11.788,11.7952,11.7808,11.7808,27200.0
2011-10-06 13:00:00,16.35,16.36,16.31,16.33,32000.0,11.7808,11.788,11.7519,11.7664,32000.0
2011-10-06 13:05:00,16.33,16.38,16.31,16.38,52200.0,11.7664,11.8024,11.7519,11.8024,52200.0
2011-10-06 13:10:00,16.38,16.43,16.37,16.42,53400.0,11.8024,11.8384,11.7952,11.8312,53400.0
2011-10-06 13:15:00,16.42,16.42,16.39,16.4,9400.0,11.8312,11.8312,11.8096,11.8168,9400.0
2011-10-06 13:20:00,16.4,16.4,16.38,16.39,18800.0,11.8168,11.8168,11.8024,11.8096,18800.0
2011-10-06 13:25:00,16.39,16.4,16.34,16.35,35000.0,11.8096,11.8168,11.7736,11.7808,35000.0
2011-10-06 13:30:00,16.34,16.37,16.33,16.35,33600.0,11.7736,11.7952,11.7664,11.7808,33600.0
2011-10-06 13:35:00,16.35,16.35,16.3,16.3,19400.0,11.7808,11.7808,11.7447,11.7447,19400.0
2011-10-06 13:40:00,16.3,16.34,16.29,16.29,35800.0,11.7447,11.7736,11.7375,11.7375,35800.0
2011-10-06 13:45:00,16.29,16.35,16.29,16.34,21400.0,11.7375,11.7808,11.7375,11.7736,21400.0
2011-10-06 13:50:00,16.34,16.37,16.34,16.36,18200.0,11.7736,11.7952,11.7736,11.788,18200.0
2011-10-06 13:55:00,16.36,16.38,16.33,16.35,20600.0,11.788,11.8024,11.7664,11.7808,20600.0
2011-10-06 14:00:00,16.35,16.37,16.32,16.37,29600.0,11.7808,11.7952,11.7591,11.7952,29600.0
2011-10-06 14:05:00,16.37,16.41,16.36,16.41,19600.0,11.7952,11.824,11.788,11.824,19600.0
2011-10-06 14:10:00,16.41,16.43,16.4,16.42,18800.0,11.824,11.8384,11.8168,11.8312,18800.0
2011-10-06 14:15:00,16.41,16.43,16.4,16.43,31000.0,11.824,11.8384,11.8168,11.8384,31000.0
2011-10-06 14:20:00,16.43,16.45,16.42,16.43,25600.0,11.8384,11.8528,11.8312,11.8384,25600.0
2011-10-06 14:25:00,16.43,16.43,16.42,16.43,23000.0,11.8384,11.8384,11.8312,11.8384,23000.0
2011-10-06 14:30:00,16.43,16.45,16.41,16.41,20200.0,11.8384,11.8528,11.824,11.824,20200.0
2011-10-06 14:35:00,16.41,16.42,16.4,16.4,37600.0,11.824,11.8312,11.8168,11.8168,37600.0
2011-10-06 14:40:00,16.4,16.42,16.4,16.42,21000.0,11.8168,11.8312,11.8168,11.8312,21000.0
2011-10-06 14:45:00,16.42,16.43,16.39,16.39,23000.0,11.8312,11.8384,11.8096,11.8096,23000.0
2011-10-06 14:50:00,16.39,16.41,16.36,16.41,24600.0,11.8096,11.824,11.788,11.824,24600.0
2011-10-06 14:55:00,16.41,16.43,16.4,16.43,32000.0,11.824,11.8384,11.8168,11.8384,32000.0
2011-10-06 15:00:00,16.43,16.43,16.39,16.41,33200.0,11.8384,11.8384,11.8096,11.824,33200.0
2011-10-06 15:05:00,16.41,16.43,16.41,16.43,37400.0,11.824,11.8384,11.824,11.8384,37400.0
2011-10-06 15:10:00,16.43,16.45,16.41,16.41,27400.0,11.8384,11.8528,11.824,11.824,27400.0
2011-10-06 15:15:00,16.4,16.41,16.38,16.4,183000.0,11.8168,11.824,11.8024,11.8168,183000.0
2011-10-06 15:20:00,16.4,16.43,16.39,16.39,154800.0,11.8168,11.8384,11.8096,11.8096,154800.0
2011-10-06 15:25:00,16.39,16.45,16.39,16.42,91600.0,11.8096,11.8528,11.8096,11.8312,91600.0
2011-10-06 15:30:00,16.41,16.48,16.41,16.44,109400.0,11.824,11.8744,11.824,11.8456,109400.0
2011-10-06 15:35:00,16.44,16.5,16.43,16.5,181200.0,11.8456,11.8888,11.8384,11.8888,181200.0
2011-10-06 15:40:00,16.49,16.56,16.49,16.55,249000.0,11.8816,11.9321,11.8816,11.9249,249000.0
2011-10-06 15:45:00,16.55,16.55,16.49,16.5,272000.0,11.9249,11.9249,11.8816,11.8888,272000.0
2011-10-06 15:50:00,16.52,16.53,16.5,16.53,147200.0,11.9033,11.9105,11.8888,11.9105,147200.0
2011-10-06 15:55:00,16.53,16.66,16.52,16.65,788000.0,11.9105,12.0041,11.9033,11.9969,788000.0
2011-10-07 09:30:00,16.68,16.69,16.58,16.6,149800.0,12.0185,12.0257,11.9465,11.9609,149800.0
2011-10-07 09:35:00,16.6,16.74,16.58,16.67,128400.0,11.9609,12.0618,11.9465,12.0113,128400.0
2011-10-07 09:40:00,16.67,16.68,16.61,16.61,87400.0,12.0113,12.0185,11.9681,11.9681,87400.0
2011-10-07 09:45:00,16.6,16.66,16.58,16.63,97000.0,11.9609,12.0041,11.9465,11.9825,97000.0
2011-10-07 09:50:00,16.64,16.64,16.58,16.6,212400.0,11.9897,11.9897,11.9465,11.9609,212400.0
2011-10-07 09:55:00,16.59,16.63,16.58,16.61,53600.0,11.9537,11.9825,11.9465,11.9681,53600.0
2011-10-07 10:00:00,16.61,16.67,16.58,16.66,121800.0,11.9681,12.0113,11.9465,12.0041,121800.0
2011-10-07 10:05:00,16.66,16.66,16.58,16.61,97600.0,12.0041,12.0041,11.9465,11.9681,97600.0
2011-10-07 10:10:00,16.61,16.71,16.6,16.71,59800.0,11.9681,12.0402,11.9609,12.0402,59800.0
2011-10-07 10:15:00,16.71,16.76,16.71,16.75,50200.0,12.0402,12.0762,12.0402,12.069,50200.0
2011-10-07 10:20:00,16.74,16.78,16.72,16.78,35800.0,12.0618,12.0906,12.0474,12.0906,35800.0
2011-10-07 10:25:00,16.78,16.79,16.74,16.77,33200.0,12.0906,12.0978,12.0618,12.0834,33200.0
2011-10-07 10:30:00,16.77,16.81,16.77,16.78,44600.0,12.0834,12.1122,12.0834,12.0906,44600.0
2011-10-07 10:35:00,16.78,16.78,16.74,16.75,25000.0,12.0906,12.0906,12.0618,12.069,25000.0
2011-10-07 10:40:00,16.75,16.77,16.72,16.75,58400.0,12.069,12.0834,12.0474,12.069,58400.0
2011-10-07 10:45:00,16.75,16.76,16.72,16.72,40600.0,12.069,12.0762,12.0474,12.0474,40600.0
2011-10-07 10:50:00,16.72,16.77,16.72,16.75,42200.0,12.0474,12.0834,12.0474,12.069,42200.0
2011-10-07 10:55:00,16.75,16.75,16.68,16.69,37000.0,12.069,12.069,12.0185,12.0257,37000.0
2011-10-07 11:00:00,16.68,16.69,16.65,16.66,40000.0,12.0185,12.0257,11.9969,12.0041,40000.0
2011-10-07 11:05:00,16.66,16.71,16.65,16.68,38000.0,12.0041,12.0402,11.9969,12.0185,38000.0
2011-10-07 11:10:00,16.68,16.72,16.62,16.62,45800.0,12.0185,12.0474,11.9753,11.9753,45800.0
2011-10-07 11:15:00,16.62,16.67,16.62,16.64,39000.0,11.9753,12.0113,11.9753,11.9897,39000.0
2011-10-07 11:20:00,16.64,16.64,16.55,16.61,63400.0,11.9897,11.9897,11.9249,11.9681,63400.0
2011-10-07 11:25:00,16.61,16.65,16.59,16.65,35600.0,11.9681,11.9969,11.9537,11.9969,35600.0
2011-10-07 11:30:00,16.65,16.67,16.61,16.66,51400.0,11.9969,12.0113,11.9681,12.0041,51400.0
2011-10-07 11:35:00,16.67,16.67,16.62,16.63,25200.0,12.0113,12.0113,11.9753,11.9825,25200.0
2011-10-07 11:40:00,16.63,16.67,16.63,16.64,46200.0,11.9825,12.0113,11.9825,11.9897,46200.0
2011-10-07 11:45:00,16.65,16.68,16.63,16.65,35400.0,11.9969,12.0185,11.9825,11.9969,35400.0
2011-10-07 11:50:00,16.65,16.71,16.65,16.71,23800.0,11.9969,12.0402,11.9969,12.0402,23800.0
2011-10-07 11:55:00,16.71,16.75,16.69,16.75,52800.0,12.0402,12.069,12.0257,12.069,52800.0
2011-10-07 12:00:00,16.75,16.75,16.63,16.73,123800.0,12.069,12.069,11.9825,12.0546,123800.0
2011-10-07 12:05:00,16.74,16.77,16.71,16.77,61800.0,12.0618,12.0834,12.0402,12.0834,61800.0
2011-10-07 12:10:00,16.77,16.77,16.69,16.74,59800.0,12.0834,12.0834,12.0257,12.0618,59800.0
2011-10-07 12:15:00,16.75,16.75,16.64,16.65,56400.0,12.069,12.069,11.9897,11.9969,56400.0
2011-10-07 12:20:00,16.65,16.67,16.6,16.64,59000.0,11.9969,12.0113,11.9609,11.9897,59000.0
2011-10-07 12:25:00,16.63,16.68,16.61,16.68,64600.0,11.9825,12.0185,11.9681,12.0185,64600.0
2011-10-07 12:30:00,16.67,16.68,16.63,16.65,52600.0,12.0113,12.0185,11.9825,11.9969,52600.0
2011-10-07 12:35:00,16.65,16.69,16.64,16.67,39200.0,11.9969,12.0257,11.9897,12.0113,39200.0
2011-10-07 12:40:00,16.67,16.69,16.64,16.65,77200.0,12.0113,12.0257,11.9897,11.9969,77200.0
2011-10-07 12:45:00,16.65,16.72,16.65,16.69,38200.0,11.9969,12.0474,11.9969,12.0257,38200.0
2011-10-07 12:50:00,16.69,16.72,16.63,16.65,110000.0,12.0257,12.0474,11.9825,11.9969,110000.0
2011-10-07 12:55:00,16.65,16.66,16.6,16.63,37000.0,11.9969,12.0041,11.9609,11.9825,37000.0
2011-10-07 13:00:00,16.62,16.68,16.62,16.66,43400.0,11.9753,12.0185,11.9753,12.0041,43400.0
2011-10-07 13:05:00,16.66,16.67,16.62,16.65,19000.0,12.0041,12.0113,11.9753,11.9969,19000.0
2011-10-07 13:10:00,16.65,16.68,16.65,16.68,29000.0,11.9969,12.0185,11.9969,12.0185,29000.0
2011-10-07 13:15:00,16.68,16.7,16.68,16.7,39400.0,12.0185,12.033,12.0185,12.033,39400.0
2011-10-07 13:20:00,16.7,16.73,16.68,16.73,43800.0,12.033,12.0546,12.0185,12.0546,43800.0
2011-10-07 13:25:00,16.73,16.75,16.72,16.72,24600.0,12.0546,12.069,12.0474,12.0474,24600.0
2011-10-07 13:30:00,16.72,16.73,16.68,16.69,14400.0,12.0474,12.0546,12.0185,12.0257,14400.0
2011-10-07 13:35:00,16.68,16.68,16.65,16.67,14400.0,12.0185,12.0185,11.9969,12.0113,14400.0
2011-10-07 13:40:00,16.67,16.68,16.65,16.66,26000.0,12.0113,12.0185,11.9969,12.0041,26000.0
2011-10-07 13:45:00,16.65,16.72,16.65,16.72,19800.0,11.9969,12.0474,11.9969,12.0474,19800.0
2011-10-07 13:50:00,16.71,16.72,16.71,16.72,5000.0,12.0402,12.0474,12.0402,12.0474,5000.0
2011-10-07 13:55:00,16.72,16.8,16.72,16.78,15800.0,12.0474,12.105,12.0474,12.0906,15800.0
2011-10-07 14:00:00,16.79,16.8,16.77,16.78,15800.0,12.0978,12.105,12.0834,12.0906,15800.0
2011-10-07 14:05:00,16.78,16.79,16.75,16.76,10400.0,12.0906,12.0978,12.069,12.0762,10400.0
2011-10-07 14:10:00,16.76,16.76,16.71,16.73,14800.0,12.0762,12.0762,12.0402,12.0546,14800.0
2011-10-07 14:15:00,16.73,16.77,16.72,16.75,33000.0,12.0546,12.0834,12.0474,12.069,33000.0
2011-10-07 14:20:00,16.75,16.81,16.75,16.79,48000.0,12.069,12.1122,12.069,12.0978,48000.0
2011-10-07 14:25:00,16.79,16.82,16.75,16.75,51000.0,12.0978,12.1194,12.069,12.069,51000.0
2011-10-07 14:30:00,16.75,16.82,16.75,16.81,52800.0,12.069,12.1194,12.069,12.1122,52800.0
2011-10-07 14:35:00,16.82,16.84,16.8,16.81,56800.0,12.1194,12.1338,12.105,12.1122,56800.0
2011-10-07 14:40:00,16.81,16.82,16.76,16.77,52600.0,12.1122,12.1194,12.0762,12.0834,52600.0
2011-10-07 14:45:00,16.77,16.82,16.76,16.8,34000.0,12.0834,12.1194,12.0762,12.105,34000.0
2011-10-07 14:50:00,16.81,16.83,16.79,16.82,40400.0,12.1122,12.1266,12.0978,12.1194,40400.0
2011-10-07 14:55:00,16.81,16.87,16.81,16.82,38600.0,12.1122,12.1554,12.1122,12.1194,38600.0
2011-10-07 15:00:00,16.82,16.84,16.8,16.82,44000.0,12.1194,12.1338,12.105,12.1194,44000.0
2011-10-07 15:05:00,16.82,16.86,16.82,16.86,41400.0,12.1194,12.1482,12.1194,12.1482,41400.0
2011-10-07 15:10:00,16.86,16.86,16.81,16.86,73800.0,12.1482,12.1482,12.1122,12.1482,73800.0
2011-10-07 15:15:00,16.85,16.93,16.85,16.91,130200.0,12.141,12.1987,12.141,12.1843,130200.0
2011-10-07 15:20:00,16.92,16.98,16.91,16.98,130000.0,12.1915,12.2347,12.1843,12.2347,130000.0
2011-10-07 15:25:00,16.98,17.01,16.97,17.0,158800.0,12.2347,12.2563,12.2275,12.2491,158800.0
2011-10-07 15:30:00,17.0,17.03,16.99,17.0,109400.0,12.2491,12.2707,12.2419,12.2491,109400.0
2011-10-07 15:35:00,17.0,17.03,17.0,17.0,142600.0,12.2491,12.2707,12.2491,12.2491,142600.0
2011-10-07 15:40:00,17.0,17.0,16.93,16.97,156000.0,12.2491,12.2491,12.1987,12.2275,156000.0
2011-10-07 15:45:00,16.97,16.98,16.93,16.93,214800.0,12.2275,12.2347,12.1987,12.1987,214800.0
2011-10-07 15:50:00,16.93,16.94,16.84,16.89,249800.0,12.1987,12.2059,12.1338,12.1699,249800.0
2011-10-07 15:55:00,16.89,16.9,16.82,16.84,304800.0,12.1699,12.1771,12.1194,12.1338,304800.0
2011-10-10 09:30:00,17.13,17.21,17.06,17.11,148200.0,12.3428,12.4004,12.2923,12.3284,148200.0
2011-10-10 09:35:00,17.11,17.11,17.04,17.09,125600.0,12.3284,12.3284,12.2779,12.314,125600.0
2011-10-10 09:40:00,17.09,17.12,17.03,17.06,77000.0,12.314,12.3356,12.2707,12.2923,77000.0
2011-10-10 09:45:00,17.06,17.09,17.05,17.06,74000.0,12.2923,12.314,12.2851,12.2923,74000.0
2011-10-10 09:50:00,17.07,17.15,17.07,17.13,89800.0,12.2996,12.3572,12.2996,12.3428,89800.0
2011-10-10 09:55:00,17.14,17.17,17.11,17.15,84600.0,12.35,12.3716,12.3284,12.3572,84600.0
2011-10-10 10:00:00,17.15,17.16,17.12,17.14,111000.0,12.3572,12.3644,12.3356,12.35,111000.0
2011-10-10 10:05:00,17.14,17.18,17.13,17.17,89200.0,12.35,12.3788,12.3428,12.3716,89200.0
2011-10-10 10:10:00,17.17,17.2,17.17,17.18,84200.0,12.3716,12.3932,12.3716,12.3788,84200.0
2011-10-10 10:15:00,17.18,17.2,17.17,17.2,156200.0,12.3788,12.3932,12.3716,12.3932,156200.0
2011-10-10 10:20:00,17.2,17.23,17.2,17.22,53800.0,12.3932,12.4148,12.3932,12.4076,53800.0
2011-10-10 10:25:00,17.22,17.24,17.21,17.21,43400.0,12.4076,12.422,12.4004,12.4004,43400.0
2011-10-10 10:30:00,17.21,17.25,17.2,17.25,48000.0,12.4004,12.4292,12.3932,12.4292,48000.0
2011-10-10 10:35:00,17.25,17.27,17.23,17.24,41600.0,12.4292,12.4437,12.4148,12.422,41600.0
2011-10-10 10:40:00,17.24,17.27,17.23,17.26,40800.0,12.422,12.4437,12.4148,12.4365,40800.0
2011-10-10 10:45:00,17.27,17.3,17.26,17.28,42600.0,12.4437,12.4653,12.4365,12.4509,42600.0
2011-10-10 10:50:00,17.27,17.27,17.24,17.24,49000.0,12.4437,12.4437,12.422,12.422,49000.0
2011-10-10 10:55:00,17.24,17.25,17.21,17.22,73800.0,12.422,12.4292,12.4004,12.4076,73800.0
2011-10-10 11:00:00,17.22,17.24,17.21,17.23,54200.0,12.4076,12.422,12.4004,12.4148,54200.0
2011-10-10 11:05:00,17.22,17.25,17.22,17.25,51400.0,12.4076,12.4292,12.4076,12.4292,51400.0
2011-10-10 11:10:00,17.25,17.27,17.24,17.27,40200.0,12.4292,12.4437,12.422,12.4437,40200.0
2011-10-10 11:15:00,17.27,17.28,17.25,17.27,25200.0,12.4437,12.4509,12.4292,12.4437,25200.0
2011-10-10 11:20:00,17.27,17.27,17.22,17.23,36800.0,12.4437,12.4437,12.4076,12.4148,36800.0
2011-10-10 11:25:00,17.23,17.24,17.21,17.22,22000.0,12.4148,12.422,12.4004,12.4076,22000.0
2011-10-10 11:30:00,17.22,17.24,17.2,17.21,21600.0,12.4076,12.422,12.3932,12.4004,21600.0
2011-10-10 11:35:00,17.21,17.23,17.21,17.22,12000.0,12.4004,12.4148,12.4004,12.4076,12000.0
2011-10-10 11:40:00,17.22,17.24,17.21,17.23,15200.0,12.4076,12.422,12.4004,12.4148,15200.0
2011-10-10 11:45:00,17.23,17.23,17.17,17.17,37600.0,12.4148,12.4148,12.3716,12.3716,37600.0
2011-10-10 11:50:00,17.18,17.21,17.18,17.19,24000.0,12.3788,12.4004,12.3788,12.386,24000.0
2011-10-10 11:55:00,17.2,17.22,17.19,17.21,15600.0,12.3932,12.4076,12.386,12.4004,15600.0
2011-10-10 12:00:00,17.21,17.22,17.2,17.22,14600.0,12.4004,12.4076,12.3932,12.4076,14600.0
2011-10-10 12:05:00,17.21,17.23,17.18,17.2,37200.0,12.4004,12.4148,12.3788,12.3932,37200.0
2011-10-10 12:10:00,17.2,17.21,17.18,17.2,16000.0,12.3932,12.4004,12.3788,12.3932,16000.0
2011-10-10 12:15:00,17.2,17.22,17.18,17.18,17400.0,12.3932,12.4076,12.3788,12.3788,17400.0
2011-10-10 12:20:00,17.18,17.21,17.17,17.2,13000.0,12.3788,12.4004,12.3716,12.3932,13000.0
2011-10-10 12:25:00,17.2,17.21,17.18,17.19,16200.0,12.3932,12.4004,12.3788,12.386,16200.0
2011-10-10 12:30:00,17.19,17.21,17.19,17.19,10600.0,12.386,12.4004,12.386,12.386,10600.0
2011-10-10 12:35:00,17.19,17.2,17.18,17.18,17600.0,12.386,12.3932,12.3788,12.3788,17600.0
2011-10-10 12:40:00,17.18,17.21,17.18,17.18,16800.0,12.3788,12.4004,12.3788,12.3788,16800.0
2011-10-10 12:45:00,17.18,17.2,17.17,17.18,18200.0,12.3788,12.3932,12.3716,12.3788,18200.0
2011-10-10 12:50:00,17.18,17.18,17.15,17.16,16800.0,12.3788,12.3788,12.3572,12.3644,16800.0
2011-10-10 12:55:00,17.17,17.19,17.16,17.18,11000.0,12.3716,12.386,12.3644,12.3788,11000.0
2011-10-10 13:00:00,17.18,17.2,17.17,17.2,25200.0,12.3788,12.3932,12.3716,12.3932,25200.0
2011-10-10 13:05:00,17.2,17.21,17.19,17.2,18600.0,12.3932,12.4004,12.386,12.3932,18600.0
2011-10-10 13:10:00,17.2,17.22,17.19,17.2,37000.0,12.3932,12.4076,12.386,12.3932,37000.0
2011-10-10 13:15:00,17.2,17.22,17.19,17.21,14800.0,12.3932,12.4076,12.386,12.4004,14800.0
2011-10-10 13:20:00,17.21,17.24,17.2,17.23,34600.0,12.4004,12.422,12.3932,12.4148,34600.0
2011-10-10 13:25:00,17.23,17.24,17.21,17.21,16800.0,12.4148,12.422,12.4004,12.4004,16800.0
2011-10-10 13:30:00,17.21,17.22,17.2,17.21,27400.0,12.4004,12.4076,12.3932,12.4004,27400.0
2011-10-10 13:35:00,17.22,17.23,17.21,17.22,15200.0,12.4076,12.4148,12.4004,12.4076,15200.0
2011-10-10 13:40:00,17.22,17.23,17.2,17.22,20200.0,12.4076,12.4148,12.3932,12.4076,20200.0
2011-10-10 13:45:00,17.22,17.22,17.21,17.21,6200.0,12.4076,12.4076,12.4004,12.4004,6200.0
2011-10-10 13:50:00,17.21,17.22,17.2,17.22,15800.0,12.4004,12.4076,12.3932,12.4076,15800.0
2011-10-10 13:55:00,17.21,17.23,17.2,17.22,17000.0,12.4004,12.4148,12.3932,12.4076,17000.0
2011-10-10 14:00:00,17.23,17.23,17.21,17.22,20600.0,12.4148,12.4148,12.4004,12.4076,20600.0
2011-10-10 14:05:00,17.21,17.21,17.16,17.17,19800.0,12.4004,12.4004,12.3644,12.3716,19800.0
2011-10-10 14:10:00,17.17,17.21,17.17,17.21,15800.0,12.3716,12.4004,12.3716,12.4004,15800.0
2011-10-10 14:15:00,17.21,17.21,17.18,17.19,15800.0,12.4004,12.4004,12.3788,12.386,15800.0
2011-10-10 14:20:00,17.2,17.22,17.2,17.22,22800.0,12.3932,12.4076,12.3932,12.4076,22800.0
2011-10-10 14:25:00,17.22,17.22,17.2,17.21,16800.0,12.4076,12.4076,12.3932,12.4004,16800.0
2011-10-10 14:30:00,17.21,17.23,17.18,17.18,42000.0,12.4004,12.4148,12.3788,12.3788,42000.0
2011-10-10 14:35:00,17.18,17.19,17.16,17.16,30400.0,12.3788,12.386,12.3644,12.3644,30400.0
2011-10-10 14:40:00,17.16,17.18,17.16,17.18,21200.0,12.3644,12.3788,12.3644,12.3788,21200.0
2011-10-10 14:45:00,17.18,17.18,17.15,17.16,16400.0,12.3788,12.3788,12.3572,12.3644,16400.0
2011-10-10 14:50:00,17.16,17.17,17.15,17.16,31600.0,12.3644,12.3716,12.3572,12.3644,31600.0
2011-10-10 14:55:00,17.16,17.16,17.13,17.14,35000.0,12.3644,12.3644,12.3428,12.35,35000.0
2011-10-10 15:00:00,17.14,17.15,17.13,17.14,27000.0,12.35,12.3572,12.3428,12.35,27000.0
2011-10-10 15:05:00,17.13,17.14,17.1,17.11,47000.0,12.3428,12.35,12.3212,12.3284,47000.0
2011-10-10 15:10:00,17.11,17.11,17.05,17.05,61400.0,12.3284,12.3284,12.2851,12.2851,61400.0
2011-10-10 15:15:00,17.06,17.09,17.06,17.08,44800.0,12.2923,12.314,12.2923,12.3068,44800.0
2011-10-10 15:20:00,17.07,17.08,17.01,17.03,78800.0,12.2996,12.3068,12.2563,12.2707,78800.0
2011-10-10 15:25:00,17.03,17.03,17.01,17.02,126200.0,12.2707,12.2707,12.2563,12.2635,126200.0
2011-10-10 15:30:00,17.01,17.04,16.99,17.02,218000.0,12.2563,12.2779,12.2419,12.2635,218000.0
2011-10-10 15:35:00,17.03,17.05,17.0,17.02,151200.0,12.2707,12.2851,12.2491,12.2635,151200.0
2011-10-10 15:40:00,17.02,17.07,17.0,17.07,137400.0,12.2635,12.2996,12.2491,12.2996,137400.0
2011-10-10 15:45:00,17.07,17.09,17.06,17.07,132800.0,12.2996,12.314,12.2923,12.2996,132800.0
2011-10-10 15:50:00,17.08,17.15,17.08,17.15,164200.0,12.3068,12.3572,12.3068,12.3572,164200.0
2011-10-10 15:55:00,17.15,17.18,17.12,17.18,235400.0,12.3572,12.3788,12.3356,12.3788,235400.0
2011-10-11 09:30:00,17.17,17.24,17.13,17.19,88600.0,12.3716,12.422,12.3428,12.386,88600.0
2011-10-11 09:35:00,17.2,17.2,17.13,17.14,84600.0,12.3932,12.3932,12.3428,12.35,84600.0
2011-10-11 09:40:00,17.14,17.17,17.1,17.12,60000.0,12.35,12.3716,12.3212,12.3356,60000.0
2011-10-11 09:45:00,17.12,17.16,17.07,17.16,104000.0,12.3356,12.3644,12.2996,12.3644,104000.0
2011-10-11 09:50:00,17.15,17.18,17.11,17.11,65000.0,12.3572,12.3788,12.3284,12.3284,65000.0
2011-10-11 09:55:00,17.11,17.11,17.06,17.08,54000.0,12.3284,12.3284,12.2923,12.3068,54000.0
2011-10-11 10:00:00,17.08,17.08,17.04,17.05,80000.0,12.3068,12.3068,12.2779,12.2851,80000.0
2011-10-11 10:05:00,17.05,17.1,17.04,17.1,70200.0,12.2851,12.3212,12.2779,12.3212,70200.0
2011-10-11 10:10:00,17.1,17.11,17.09,17.1,71800.0,12.3212,12.3284,12.314,12.3212,71800.0
2011-10-11 10:15:00,17.1,17.15,17.1,17.13,63600.0,12.3212,12.3572,12.3212,12.3428,63600.0
2011-10-11 10:20:00,17.13,17.2,17.11,17.17,98600.0,12.3428,12.3932,12.3284,12.3716,98600.0
2011-10-11 10:25:00,17.17,17.21,17.16,17.2,67200.0,12.3716,12.4004,12.3644,12.3932,67200.0
2011-10-11 10:30:00,17.2,17.25,17.18,17.22,61800.0,12.3932,12.4292,12.3788,12.4076,61800.0
2011-10-11 10:35:00,17.22,17.22,17.17,17.18,51000.0,12.4076,12.4076,12.3716,12.3788,51000.0
2011-10-11 10:40:00,17.18,17.18,17.16,17.18,52000.0,12.3788,12.3788,12.3644,12.3788,52000.0
2011-10-11 10:45:00,17.18,17.2,17.17,17.18,62800.0,12.3788,12.3932,12.3716,12.3788,62800.0
2011-10-11 10:50:00,17.18,17.23,17.18,17.2,109200.0,12.3788,12.4148,12.3788,12.3932,109200.0
2011-10-11 10:55:00,17.2,17.2,17.16,17.18,52800.0,12.3932,12.3932,12.3644,12.3788,52800.0
2011-10-11 11:00:00,17.18,17.19,17.15,17.18,51800.0,12.3788,12.386,12.3572,12.3788,51800.0
2011-10-11 11:05:00,17.17,17.21,17.14,17.21,39000.0,12.3716,12.4004,12.35,12.4004,39000.0
2011-10-11 11:10:00,17.21,17.23,17.18,17.18,54600.0,12.4004,12.4148,12.3788,12.3788,54600.0
2011-10-11 11:15:00,17.18,17.18,17.16,17.17,44800.0,12.3788,12.3788,12.3644,12.3716,44800.0
2011-10-11 11:20:00,17.16,17.17,17.14,17.15,42200.0,12.3644,12.3716,12.35,12.3572,42200.0
2011-10-11 11:25:00,17.15,17.18,17.15,17.16,21400.0,12.3572,12.3788,12.3572,12.3644,21400.0
2011-10-11 11:30:00,17.16,17.21,17.16,17.21,32000.0,12.3644,12.4004,12.3644,12.4004,32000.0
2011-10-11 11:35:00,17.21,17.21,17.19,17.21,31800.0,12.4004,12.4004,12.386,12.4004,31800.0
2011-10-11 11:40:00,17.21,17.25,17.2,17.25,35800.0,12.4004,12.4292,12.3932,12.4292,35800.0
2011-10-11 11:45:00,17.25,17.25,17.22,17.22,36600.0,12.4292,12.4292,12.4076,12.4076,36600.0
2011-10-11 11:50:00,17.22,17.24,17.22,17.23,30600.0,12.4076,12.422,12.4076,12.4148,30600.0
2011-10-11 11:55:00,17.23,17.25,17.22,17.23,33200.0,12.4148,12.4292,12.4076,12.4148,33200.0
2011-10-11 12:00:00,17.23,17.24,17.2,17.2,23800.0,12.4148,12.422,12.3932,12.3932,23800.0
2011-10-11 12:05:00,17.2,17.24,17.2,17.24,16200.0,12.3932,12.422,12.3932,12.422,16200.0
2011-10-11 12:10:00,17.25,17.26,17.23,17.25,21800.0,12.4292,12.4365,12.4148,12.4292,21800.0
2011-10-11 12:15:00,17.24,17.25,17.22,17.23,17600.0,12.422,12.4292,12.4076,12.4148,17600.0
2011-10-11 12:20:00,17.23,17.23,17.2,17.22,31800.0,12.4148,12.4148,12.3932,12.4076,31800.0
2011-10-11 12:25:00,17.22,17.22,17.19,17.21,17800.0,12.4076,12.4076,12.386,12.4004,17800.0
2011-10-11 12:30:00,17.21,17.22,17.18,17.18,20800.0,12.4004,12.4076,12.3788,12.3788,20800.0
2011-10-11 12:35:00,17.18,17.19,17.16,17.17,49800.0,12.3788,12.386,12.3644,12.3716,49800.0
2011-10-11 12:40:00,17.17,17.19,17.16,17.18,42200.0,12.3716,12.386,12.3644,12.3788,42200.0
2011-10-11 12:45:00,17.18,17.18,17.15,17.15,27800.0,12.3788,12.3788,12.3572,12.3572,27800.0
2011-10-11 12:50:00,17.15,17.17,17.14,17.17,26200.0,12.3572,12.3716,12.35,12.3716,26200.0
2011-10-11 12:55:00,17.17,17.19,17.16,17.18,30000.0,12.3716,12.386,12.3644,12.3788,30000.0
2011-10-11 13:00:00,17.18,17.2,17.17,17.17,37600.0,12.3788,12.3932,12.3716,12.3716,37600.0
2011-10-11 13:05:00,17.17,17.18,17.14,17.16,36200.0,12.3716,12.3788,12.35,12.3644,36200.0
2011-10-11 13:10:00,17.17,17.17,17.12,17.13,39200.0,12.3716,12.3716,12.3356,12.3428,39200.0
2011-10-11 13:15:00,17.14,17.17,17.14,17.16,47000.0,12.35,12.3716,12.35,12.3644,47000.0
2011-10-11 13:20:00,17.15,17.16,17.13,17.13,36600.0,12.3572,12.3644,12.3428,12.3428,36600.0
2011-10-11 13:25:00,17.14,17.15,17.11,17.14,25200.0,12.35,12.3572,12.3284,12.35,25200.0
2011-10-11 13:30:00,17.15,17.15,17.13,17.13,28600.0,12.3572,12.3572,12.3428,12.3428,28600.0
2011-10-11 13:35:00,17.13,17.15,17.11,17.11,54200.0,12.3428,12.3572,12.3284,12.3284,54200.0
2011-10-11 13:40:00,17.11,17.11,17.09,17.1,29800.0,12.3284,12.3284,12.314,12.3212,29800.0
2011-10-11 13:45:00,17.1,17.12,17.08,17.11,54200.0,12.3212,12.3356,12.3068,12.3284,54200.0
2011-10-11 13:50:00,17.11,17.17,17.11,17.15,65200.0,12.3284,12.3716,12.3284,12.3572,65200.0
2011-10-11 13:55:00,17.15,17.18,17.15,17.18,27000.0,12.3572,12.3788,12.3572,12.3788,27000.0
2011-10-11 14:00:00,17.18,17.18,17.17,17.17,34600.0,12.3788,12.3788,12.3716,12.3716,34600.0
2011-10-11 14:05:00,17.17,17.18,17.15,17.15,38400.0,12.3716,12.3788,12.3572,12.3572,38400.0
2011-10-11 14:10:00,17.15,17.18,17.15,17.18,19200.0,12.3572,12.3788,12.3572,12.3788,19200.0
2011-10-11 14:15:00,17.18,17.18,17.16,17.17,29400.0,12.3788,12.3788,12.3644,12.3716,29400.0
2011-10-11 14:20:00,17.18,17.18,17.13,17.14,54400.0,12.3788,12.3788,12.3428,12.35,54400.0
2011-10-11 14:25:00,17.14,17.14,17.09,17.1,60000.0,12.35,12.35,12.314,12.3212,60000.0
2011-10-11 14:30:00,17.1,17.13,17.09,17.11,39400.0,12.3212,12.3428,12.314,12.3284,39400.0
2011-10-11 14:35:00,17.11,17.11,17.08,17.08,33800.0,12.3284,12.3284,12.3068,12.3068,33800.0
2011-10-11 14:40:00,17.08,17.1,17.07,17.1,32000.0,12.3068,12.3212,12.2996,12.3212,32000.0
2011-10-11 14:45:00,17.1,17.11,17.09,17.09,32000.0,12.3212,12.3284,12.314,12.314,32000.0
2011-10-11 14:50:00,17.09,17.1,17.08,17.09,24200.0,12.314,12.3212,12.3068,12.314,24200.0
2011-10-11 14:55:00,17.09,17.15,17.09,17.15,42400.0,12.314,12.3572,12.314,12.3572,42400.0
2011-10-11 15:00:00,17.15,17.18,17.15,17.15,50200.0,12.3572,12.3788,12.3572,12.3572,50200.0
2011-10-11 15:05:00,17.16,17.2,17.14,17.19,94800.0,12.3644,12.3932,12.35,12.386,94800.0
2011-10-11 15:10:00,17.19,17.2,17.17,17.18,51000.0,12.386,12.3932,12.3716,12.3788,51000.0
2011-10-11 15:15:00,17.18,17.2,17.16,17.17,79200.0,12.3788,12.3932,12.3644,12.3716,79200.0
2011-10-11 15:20:00,17.17,17.17,17.13,17.15,75400.0,12.3716,12.3716,12.3428,12.3572,75400.0
2011-10-11 15:25:00,17.15,17.16,17.11,17.11,69200.0,12.3572,12.3644,12.3284,12.3284,69200.0
2011-10-11 15:30:00,17.11,17.17,17.11,17.16,80400.0,12.3284,12.3716,12.3284,12.3644,80400.0
2011-10-11 15:35:00,17.16,17.18,17.15,17.16,76400.0,12.3644,12.3788,12.3572,12.3644,76400.0
2011-10-11 15:40:00,17.16,17.18,17.14,17.16,109400.0,12.3644,12.3788,12.35,12.3644,109400.0
2011-10-11 15:45:00,17.16,17.18,17.14,17.16,65400.0,12.3644,12.3788,12.35,12.3644,65400.0
2011-10-11 15:50:00,17.16,17.17,17.14,17.15,106200.0,12.3644,12.3716,12.35,12.3572,106200.0
2011-10-11 15:55:00,17.15,17.16,17.14,17.16,142400.0,12.3572,12.3644,12.35,12.3644,142400.0
2011-10-12 09:30:00,17.29,17.29,17.24,17.25,67800.0,12.4581,12.4581,12.422,12.4292,67800.0
2011-10-12 09:35:00,17.25,17.27,17.2,17.2,75400.0,12.4292,12.4437,12.3932,12.3932,75400.0
2011-10-12 09:40:00,17.19,17.28,17.19,17.26,57000.0,12.386,12.4509,12.386,12.4365,57000.0
2011-10-12 09:45:00,17.26,17.28,17.25,17.27,54600.0,12.4365,12.4509,12.4292,12.4437,54600.0
2011-10-12 09:50:00,17.27,17.32,17.27,17.32,120000.0,12.4437,12.4797,12.4437,12.4797,120000.0
2011-10-12 09:55:00,17.31,17.35,17.3,17.35,71600.0,12.4725,12.5013,12.4653,12.5013,71600.0
2011-10-12 10:00:00,17.35,17.35,17.29,17.32,62800.0,12.5013,12.5013,12.4581,12.4797,62800.0
2011-10-12 10:05:00,17.33,17.37,17.33,17.36,42000.0,12.4869,12.5157,12.4869,12.5085,42000.0
2011-10-12 10:10:00,17.38,17.39,17.36,17.38,31400.0,12.5229,12.5301,12.5085,12.5229,31400.0
2011-10-12 10:15:00,17.38,17.42,17.38,17.39,63000.0,12.5229,12.5517,12.5229,12.5301,63000.0
2011-10-12 10:20:00,17.39,17.4,17.37,17.37,35400.0,12.5301,12.5373,12.5157,12.5157,35400.0
2011-10-12 10:25:00,17.37,17.4,17.36,17.38,68200.0,12.5157,12.5373,12.5085,12.5229,68200.0
2011-10-12 10:30:00,17.38,17.4,17.37,17.39,29600.0,12.5229,12.5373,12.5157,12.5301,29600.0
2011-10-12 10:35:00,17.4,17.42,17.38,17.4,153200.0,12.5373,12.5517,12.5229,12.5373,153200.0
2011-10-12 10:40:00,17.4,17.42,17.39,17.39,95000.0,12.5373,12.5517,12.5301,12.5301,95000.0
2011-10-12 10:45:00,17.39,17.4,17.37,17.38,51600.0,12.5301,12.5373,12.5157,12.5229,51600.0
2011-10-12 10:50:00,17.37,17.38,17.36,17.36,111800.0,12.5157,12.5229,12.5085,12.5085,111800.0
2011-10-12 10:55:00,17.37,17.39,17.36,17.36,91400.0,12.5157,12.5301,12.5085,12.5085,91400.0
2011-10-12 11:00:00,17.36,17.39,17.35,17.39,59800.0,12.5085,12.5301,12.5013,12.5301,59800.0
2011-10-12 11:05:00,17.39,17.4,17.37,17.4,40000.0,12.5301,12.5373,12.5157,12.5373,40000.0
2011-10-12 11:10:00,17.39,17.41,17.38,17.38,50600.0,12.5301,12.5445,12.5229,12.5229,50600.0
2011-10-12 11:15:00,17.38,17.39,17.37,17.38,74000.0,12.5229,12.5301,12.5157,12.5229,74000.0
2011-10-12 11:20:00,17.39,17.39,17.37,17.38,63800.0,12.5301,12.5301,12.5157,12.5229,63800.0
2011-10-12 11:25:00,17.38,17.4,17.38,17.38,104200.0,12.5229,12.5373,12.5229,12.5229,104200.0
2011-10-12 11:30:00,17.38,17.41,17.38,17.4,66800.0,12.5229,12.5445,12.5229,12.5373,66800.0
2011-10-12 11:35:00,17.4,17.41,17.39,17.4,47200.0,12.5373,12.5445,12.5301,12.5373,47200.0
2011-10-12 11:40:00,17.4,17.41,17.38,17.38,132600.0,12.5373,12.5445,12.5229,12.5229,132600.0
2011-10-12 11:45:00,17.39,17.39,17.35,17.35,30800.0,12.5301,12.5301,12.5013,12.5013,30800.0
2011-10-12 11:50:00,17.35,17.36,17.33,17.35,19600.0,12.5013,12.5085,12.4869,12.5013,19600.0
2011-10-12 11:55:00,17.35,17.35,17.32,17.32,29600.0,12.5013,12.5013,12.4797,12.4797,29600.0
2011-10-12 12:00:00,17.33,17.34,17.33,17.34,9200.0,12.4869,12.4941,12.4869,12.4941,9200.0
2011-10-12 12:05:00,17.34,17.34,17.31,17.31,28400.0,12.4941,12.4941,12.4725,12.4725,28400.0
2011-10-12 12:10:00,17.31,17.32,17.29,17.32,17800.0,12.4725,12.4797,12.4581,12.4797,17800.0
2011-10-12 12:15:00,17.32,17.34,17.31,17.33,22800.0,12.4797,12.4941,12.4725,12.4869,22800.0
2011-10-12 12:20:00,17.34,17.36,17.33,17.35,25800.0,12.4941,12.5085,12.4869,12.5013,25800.0
2011-10-12 12:25:00,17.35,17.36,17.33,17.35,34800.0,12.5013,12.5085,12.4869,12.5013,34800.0
2011-10-12 12:30:00,17.35,17.36,17.34,17.34,32400.0,12.5013,12.5085,12.4941,12.4941,32400.0
2011-10-12 12:35:00,17.34,17.34,17.32,17.32,44600.0,12.4941,12.4941,12.4797,12.4797,44600.0
2011-10-12 12:40:00,17.32,17.33,17.31,17.31,36400.0,12.4797,12.4869,12.4725,12.4725,36400.0
2011-10-12 12:45:00,17.31,17.34,17.31,17.33,82400.0,12.4725,12.4941,12.4725,12.4869,82400.0
2011-10-12 12:50:00,17.33,17.36,17.32,17.36,78800.0,12.4869,12.5085,12.4797,12.5085,78800.0
2011-10-12 12:55:00,17.36,17.36,17.34,17.35,28600.0,12.5085,12.5085,12.4941,12.5013,28600.0
2011-10-12 13:00:00,17.35,17.36,17.35,17.36,44400.0,12.5013,12.5085,12.5013,12.5085,44400.0
2011-10-12 13:05:00,17.36,17.36,17.34,17.34,56000.0,12.5085,12.5085,12.4941,12.4941,56000.0
2011-10-12 13:10:00,17.34,17.36,17.34,17.34,38400.0,12.4941,12.5085,12.4941,12.4941,38400.0
2011-10-12 13:15:00,17.34,17.35,17.33,17.34,27800.0,12.4941,12.5013,12.4869,12.4941,27800.0
2011-10-12 13:20:00,17.35,17.35,17.33,17.33,22600.0,12.5013,12.5013,12.4869,12.4869,22600.0
2011-10-12 13:25:00,17.33,17.34,17.33,17.33,16600.0,12.4869,12.4941,12.4869,12.4869,16600.0
2011-10-12 13:30:00,17.33,17.35,17.33,17.34,34400.0,12.4869,12.5013,12.4869,12.4941,34400.0
2011-10-12 13:35:00,17.34,17.35,17.34,17.34,23400.0,12.4941,12.5013,12.4941,12.4941,23400.0
2011-10-12 13:40:00,17.34,17.36,17.34,17.35,36200.0,12.4941,12.5085,12.4941,12.5013,36200.0
2011-10-12 13:45:00,17.34,17.35,17.33,17.33,20200.0,12.4941,12.5013,12.4869,12.4869,20200.0
2011-10-12 13:50:00,17.34,17.34,17.31,17.31,27800.0,12.4941,12.4941,12.4725,12.4725,27800.0
2011-10-12 13:55:00,17.32,17.34,17.31,17.34,18200.0,12.4797,12.4941,12.4725,12.4941,18200.0
2011-10-12 14:00:00,17.34,17.35,17.31,17.33,56800.0,12.4941,12.5013,12.4725,12.4869,56800.0
2011-10-12 14:05:00,17.34,17.38,17.34,17.36,47600.0,12.4941,12.5229,12.4941,12.5085,47600.0
2011-10-12 14:10:00,17.37,17.38,17.36,17.38,40800.0,12.5157,12.5229,12.5085,12.5229,40800.0
2011-10-12 14:15:00,17.38,17.38,17.35,17.36,44800.0,12.5229,12.5229,12.5013,12.5085,44800.0
2011-10-12 14:20:00,17.36,17.36,17.35,17.36,35000.0,12.5085,12.5085,12.5013,12.5085,35000.0
2011-10-12 14:25:00,17.36,17.38,17.35,17.38,24400.0,12.5085,12.5229,12.5013,12.5229,24400.0
2011-10-12 14:30:00,17.37,17.4,17.37,17.38,72000.0,12.5157,12.5373,12.5157,12.5229,72000.0
2011-10-12 14:35:00,17.37,17.38,17.36,17.36,28000.0,12.5157,12.5229,12.5085,12.5085,28000.0
2011-10-12 14:40:00,17.36,17.39,17.34,17.34,22600.0,12.5085,12.5301,12.4941,12.4941,22600.0
2011-10-12 14:45:00,17.34,17.36,17.32,17.34,32000.0,12.4941,12.5085,12.4797,12.4941,32000.0
2011-10-12 14:50:00,17.35,17.35,17.31,17.31,40800.0,12.5013,12.5013,12.4725,12.4725,40800.0
2011-10-12 14:55:00,17.31,17.32,17.28,17.3,79400.0,12.4725,12.4797,12.4509,12.4653,79400.0
2011-10-12 15:00:00,17.3,17.31,17.29,17.29,52400.0,12.4653,12.4725,12.4581,12.4581,52400.0
2011-10-12 15:05:00,17.29,17.32,17.27,17.3,52200.0,12.4581,12.4797,12.4437,12.4653,52200.0
2011-10-12 15:10:00,17.3,17.31,17.27,17.29,84800.0,12.4653,12.4725,12.4437,12.4581,84800.0
2011-10-12 15:15:00,17.29,17.29,17.24,17.27,117000.0,12.4581,12.4581,12.422,12.4437,117000.0
2011-10-12 15:20:00,17.28,17.29,17.25,17.25,73400.0,12.4509,12.4581,12.4292,12.4292,73400.0
2011-10-12 15:25:00,17.25,17.28,17.24,17.26,120200.0,12.4292,12.4509,12.422,12.4365,120200.0
2011-10-12 15:30:00,17.26,17.31,17.25,17.3,137200.0,12.4365,12.4725,12.4292,12.4653,137200.0
2011-10-12 15:35:00,17.3,17.33,17.27,17.31,133000.0,12.4653,12.4869,12.4437,12.4725,133000.0
2011-10-12 15:40:00,17.31,17.32,17.28,17.29,88800.0,12.4725,12.4797,12.4509,12.4581,88800.0
2011-10-12 15:45:00,17.29,17.3,17.2,17.21,194400.0,12.4581,12.4653,12.3932,12.4004,194400.0
2011-10-12 15:50:00,17.21,17.26,17.2,17.22,181400.0,12.4004,12.4365,12.3932,12.4076,181400.0
2011-10-12 15:55:00,17.22,17.25,17.22,17.23,229400.0,12.4076,12.4292,12.4076,12.4148,229400.0
2011-10-13 09:30:00,17.18,17.29,17.15,17.29,61800.0,12.3788,12.4581,12.3572,12.4581,61800.0
2011-10-13 09:35:00,17.29,17.31,17.28,17.3,88000.0,12.4581,12.4725,12.4509,12.4653,88000.0
2011-10-13 09:40:00,17.3,17.38,17.29,17.36,110200.0,12.4653,12.5229,12.4581,12.5085,110200.0
2011-10-13 09:45:00,17.36,17.43,17.36,17.4,112800.0,12.5085,12.5589,12.5085,12.5373,112800.0
2011-10-13 09:50:00,17.41,17.41,17.37,17.39,93600.0,12.5445,12.5445,12.5157,12.5301,93600.0
2011-10-13 09:55:00,17.39,17.43,17.39,17.42,81800.0,12.5301,12.5589,12.5301,12.5517,81800.0
2011-10-13 10:00:00,17.42,17.47,17.4,17.43,138800.0,12.5517,12.5878,12.5373,12.5589,138800.0
2011-10-13 10:05:00,17.43,17.46,17.43,17.46,97600.0,12.5589,12.5806,12.5589,12.5806,97600.0
2011-10-13 10:10:00,17.46,17.49,17.44,17.48,135400.0,12.5806,12.6022,12.5661,12.595,135400.0
2011-10-13 10:15:00,17.48,17.49,17.44,17.45,70400.0,12.595,12.6022,12.5661,12.5734,70400.0
2011-10-13 10:20:00,17.45,17.53,17.45,17.52,86200.0,12.5734,12.631,12.5734,12.6238,86200.0
2011-10-13 10:25:00,17.52,17.52,17.49,17.5,182800.0,12.6238,12.6238,12.6022,12.6094,182800.0
2011-10-13 10:30:00,17.5,17.56,17.5,17.54,120800.0,12.6094,12.6526,12.6094,12.6382,120800.0
2011-10-13 10:35:00,17.54,17.56,17.52,17.54,62600.0,12.6382,12.6526,12.6238,12.6382,62600.0
2011-10-13 10:40:00,17.54,17.55,17.47,17.48,103800.0,12.6382,12.6454,12.5878,12.595,103800.0
2011-10-13 10:45:00,17.47,17.5,17.46,17.46,62000.0,12.5878,12.6094,12.5806,12.5806,62000.0
2011-10-13 10:50:00,17.47,17.5,17.47,17.47,61600.0,12.5878,12.6094,12.5878,12.5878,61600.0
2011-10-13 10:55:00,17.48,17.48,17.43,17.43,76600.0,12.595,12.595,12.5589,12.5589,76600.0
2011-10-13 11:00:00,17.43,17.45,17.41,17.44,68800.0,12.5589,12.5734,12.5445,12.5661,68800.0
2011-10-13 11:05:00,17.45,17.46,17.42,17.42,42400.0,12.5734,12.5806,12.5517,12.5517,42400.0
2011-10-13 11:10:00,17.42,17.45,17.42,17.43,100800.0,12.5517,12.5734,12.5517,12.5589,100800.0
2011-10-13 11:15:00,17.43,17.43,17.36,17.36,127600.0,12.5589,12.5589,12.5085,12.5085,127600.0
2011-10-13 11:20:00,17.36,17.41,17.36,17.41,82400.0,12.5085,12.5445,12.5085,12.5445,82400.0
2011-10-13 11:25:00,17.41,17.43,17.4,17.42,59600.0,12.5445,12.5589,12.5373,12.5517,59600.0
2011-10-13 11:30:00,17.42,17.49,17.42,17.48,47200.0,12.5517,12.6022,12.5517,12.595,47200.0
2011-10-13 11:35:00,17.48,17.5,17.45,17.46,87000.0,12.595,12.6094,12.5734,12.5806,87000.0
2011-10-13 11:40:00,17.46,17.49,17.45,17.49,122600.0,12.5806,12.6022,12.5734,12.6022,122600.0
2011-10-13 11:45:00,17.49,17.55,17.49,17.54,100400.0,12.6022,12.6454,12.6022,12.6382,100400.0
2011-10-13 11:50:00,17.54,17.55,17.5,17.51,60000.0,12.6382,12.6454,12.6094,12.6166,60000.0
2011-10-13 11:55:00,17.51,17.56,17.51,17.53,70000.0,12.6166,12.6526,12.6166,12.631,70000.0
2011-10-13 12:00:00,17.53,17.56,17.52,17.55,27000.0,12.631,12.6526,12.6238,12.6454,27000.0
2011-10-13 12:05:00,17.55,17.56,17.53,17.55,59600.0,12.6454,12.6526,12.631,12.6454,59600.0
2011-10-13 12:10:00,17.55,17.56,17.52,17.53,42400.0,12.6454,12.6526,12.6238,12.631,42400.0
2011-10-13 12:15:00,17.53,17.54,17.52,17.53,24800.0,12.631,12.6382,12.6238,12.631,24800.0
2011-10-13 12:20:00,17.52,17.55,17.52,17.54,52200.0,12.6238,12.6454,12.6238,12.6382,52200.0
2011-10-13 12:25:00,17.54,17.55,17.52,17.53,47000.0,12.6382,12.6454,12.6238,12.631,47000.0
2011-10-13 12:30:00,17.53,17.54,17.52,17.53,24000.0,12.631,12.6382,12.6238,12.631,24000.0
2011-10-13 12:35:00,17.53,17.55,17.52,17.55,36800.0,12.631,12.6454,12.6238,12.6454,36800.0
2011-10-13 12:40:00,17.55,17.61,17.55,17.56,116000.0,12.6454,12.6886,12.6454,12.6526,116000.0
2011-10-13 12:45:00,17.56,17.6,17.56,17.59,20600.0,12.6526,12.6814,12.6526,12.6742,20600.0
2011-10-13 12:50:00,17.59,17.61,17.59,17.61,41000.0,12.6742,12.6886,12.6742,12.6886,41000.0
2011-10-13 12:55:00,17.61,17.64,17.61,17.64,38800.0,12.6886,12.7103,12.6886,12.7103,38800.0
2011-10-13 13:00:00,17.64,17.66,17.61,17.66,103400.0,12.7103,12.7247,12.6886,12.7247,103400.0
2011-10-13 13:05:00,17.66,17.75,17.66,17.74,223200.0,12.7247,12.7895,12.7247,12.7823,223200.0
2011-10-13 13:10:00,17.73,17.77,17.73,17.75,91200.0,12.7751,12.8039,12.7751,12.7895,91200.0
2011-10-13 13:15:00,17.75,17.75,17.7,17.7,59800.0,12.7895,12.7895,12.7535,12.7535,59800.0
2011-10-13 13:20:00,17.7,17.7,17.68,17.7,34600.0,12.7535,12.7535,12.7391,12.7535,34600.0
2011-10-13 13:25:00,17.7,17.74,17.7,17.73,47600.0,12.7535,12.7823,12.7535,12.7751,47600.0
2011-10-13 13:30:00,17.73,17.74,17.71,17.73,34800.0,12.7751,12.7823,12.7607,12.7751,34800.0
2011-10-13 13:35:00,17.73,17.75,17.71,17.71,62400.0,12.7751,12.7895,12.7607,12.7607,62400.0
2011-10-13 13:40:00,17.71,17.72,17.68,17.72,31200.0,12.7607,12.7679,12.7391,12.7679,31200.0
2011-10-13 13:45:00,17.72,17.73,17.72,17.72,68200.0,12.7679,12.7751,12.7679,12.7679,68200.0
2011-10-13 13:50:00,17.72,17.73,17.71,17.72,44400.0,12.7679,12.7751,12.7607,12.7679,44400.0
2011-10-13 13:55:00,17.73,17.73,17.7,17.7,31800.0,12.7751,12.7751,12.7535,12.7535,31800.0
2011-10-13 14:00:00,17.7,17.7,17.66,17.67,45400.0,12.7535,12.7535,12.7247,12.7319,45400.0
2011-10-13 14:05:00,17.67,17.68,17.67,17.68,44200.0,12.7319,12.7391,12.7319,12.7391,44200.0
2011-10-13 14:10:00,17.67,17.67,17.64,17.66,65200.0,12.7319,12.7319,12.7103,12.7247,65200.0
2011-10-13 14:15:00,17.66,17.67,17.66,17.67,58000.0,12.7247,12.7319,12.7247,12.7319,58000.0
2011-10-13 14:20:00,17.67,17.68,17.67,17.68,41400.0,12.7319,12.7391,12.7319,12.7391,41400.0
2011-10-13 14:25:00,17.68,17.68,17.66,17.68,26200.0,12.7391,12.7391,12.7247,12.7391,26200.0
2011-10-13 14:30:00,17.68,17.7,17.66,17.68,167800.0,12.7391,12.7535,12.7247,12.7391,167800.0
2011-10-13 14:35:00,17.68,17.69,17.66,17.67,76000.0,12.7391,12.7463,12.7247,12.7319,76000.0
2011-10-13 14:40:00,17.67,17.67,17.66,17.67,43400.0,12.7319,12.7319,12.7247,12.7319,43400.0
2011-10-13 14:45:00,17.68,17.7,17.66,17.69,53200.0,12.7391,12.7535,12.7247,12.7463,53200.0
2011-10-13 14:50:00,17.69,17.7,17.68,17.69,55600.0,12.7463,12.7535,12.7391,12.7463,55600.0
2011-10-13 14:55:00,17.68,17.69,17.68,17.68,33000.0,12.7391,12.7463,12.7391,12.7391,33000.0
2011-10-13 15:00:00,17.68,17.71,17.68,17.71,95200.0,12.7391,12.7607,12.7391,12.7607,95200.0
2011-10-13 15:05:00,17.71,17.72,17.7,17.71,78000.0,12.7607,12.7679,12.7535,12.7607,78000.0
2011-10-13 15:10:00,17.71,17.71,17.67,17.68,104800.0,12.7607,12.7607,12.7319,12.7391,104800.0
2011-10-13 15:15:00,17.67,17.67,17.65,17.65,128400.0,12.7319,12.7319,12.7175,12.7175,128400.0
2011-10-13 15:20:00,17.65,17.66,17.61,17.63,82200.0,12.7175,12.7247,12.6886,12.7031,82200.0
2011-10-13 15:25:00,17.63,17.64,17.61,17.63,122200.0,12.7031,12.7103,12.6886,12.7031,122200.0
2011-10-13 15:30:00,17.63,17.65,17.61,17.62,236600.0,12.7031,12.7175,12.6886,12.6958,236600.0
2011-10-13 15:35:00,17.63,17.67,17.63,17.63,116800.0,12.7031,12.7319,12.7031,12.7031,116800.0
2011-10-13 15:40:00,17.63,17.68,17.63,17.66,108200.0,12.7031,12.7391,12.7031,12.7247,108200.0
2011-10-13 15:45:00,17.66,17.68,17.63,17.66,153400.0,12.7247,12.7391,12.7031,12.7247,153400.0
2011-10-13 15:50:00,17.65,17.68,17.65,17.68,125000.0,12.7175,12.7391,12.7175,12.7391,125000.0
2011-10-13 15:55:00,17.68,17.68,17.65,17.66,207800.0,12.7391,12.7391,12.7175,12.7247,207800.0
2011-10-14 09:30:00,17.5,17.62,17.22,17.23,902000.0,12.6094,12.6958,12.4076,12.4148,902000.0
2011-10-14 09:35:00,17.23,17.3,17.09,17.13,885600.0,12.4148,12.4653,12.314,12.3428,885600.0
2011-10-14 09:40:00,17.13,17.25,17.08,17.25,557200.0,12.3428,12.4292,12.3068,12.4292,557200.0
2011-10-14 09:45:00,17.24,17.29,17.15,17.18,389000.0,12.422,12.4581,12.3572,12.3788,389000.0
2011-10-14 09:50:00,17.18,17.21,17.08,17.11,255400.0,12.3788,12.4004,12.3068,12.3284,255400.0
2011-10-14 09:55:00,17.11,17.16,17.07,17.07,319600.0,12.3284,12.3644,12.2996,12.2996,319600.0
2011-10-14 10:00:00,17.08,17.09,16.96,17.0,490400.0,12.3068,12.314,12.2203,12.2491,490400.0
2011-10-14 10:05:00,17.0,17.09,17.0,17.03,472800.0,12.2491,12.314,12.2491,12.2707,472800.0
2011-10-14 10:10:00,17.03,17.04,16.98,17.01,362200.0,12.2707,12.2779,12.2347,12.2563,362200.0
2011-10-14 10:15:00,17.01,17.01,16.96,16.96,244400.0,12.2563,12.2563,12.2203,12.2203,244400.0
2011-10-14 10:20:00,16.97,16.99,16.88,16.88,358400.0,12.2275,12.2419,12.1626,12.1626,358400.0
2011-10-14 10:25:00,16.88,16.93,16.85,16.85,339200.0,12.1626,12.1987,12.141,12.141,339200.0
2011-10-14 10:30:00,16.85,16.89,16.78,16.8,405000.0,12.141,12.1699,12.0906,12.105,405000.0
2011-10-14 10:35:00,16.8,16.87,16.78,16.79,253400.0,12.105,12.1554,12.0906,12.0978,253400.0
2011-10-14 10:40:00,16.78,16.79,16.75,16.78,261200.0,12.0906,12.0978,12.069,12.0906,261200.0
2011-10-14 10:45:00,16.77,16.78,16.75,16.75,190600.0,12.0834,12.0906,12.069,12.069,190600.0
2011-10-14 10:50:00,16.76,16.79,16.75,16.78,273400.0,12.0762,12.0978,12.069,12.0906,273400.0
2011-10-14 10:55:00,16.78,16.86,16.77,16.77,282600.0,12.0906,12.1482,12.0834,12.0834,282600.0
2011-10-14 11:00:00,16.77,16.88,16.75,16.88,263800.0,12.0834,12.1626,12.069,12.1626,263800.0
2011-10-14 11:05:00,16.88,16.9,16.82,16.85,796400.0,12.1626,12.1771,12.1194,12.141,796400.0
2011-10-14 11:10:00,16.85,16.86,16.79,16.81,123000.0,12.141,12.1482,12.0978,12.1122,123000.0
2011-10-14 11:15:00,16.82,16.88,16.81,16.86,115000.0,12.1194,12.1626,12.1122,12.1482,115000.0
2011-10-14 11:20:00,16.86,16.87,16.81,16.81,254600.0,12.1482,12.1554,12.1122,12.1122,254600.0
2011-10-14 11:25:00,16.81,16.86,16.78,16.83,236200.0,12.1122,12.1482,12.0906,12.1266,236200.0
2011-10-14 11:30:00,16.82,16.86,16.82,16.84,82400.0,12.1194,12.1482,12.1194,12.1338,82400.0
2011-10-14 11:35:00,16.84,16.86,16.83,16.83,35200.0,12.1338,12.1482,12.1266,12.1266,35200.0
2011-10-14 11:40:00,16.83,16.85,16.83,16.83,64400.0,12.1266,12.141,12.1266,12.1266,64400.0
2011-10-14 11:45:00,16.83,16.84,16.83,16.84,281200.0,12.1266,12.1338,12.1266,12.1338,281200.0
2011-10-14 11:50:00,16.83,16.85,16.8,16.8,211200.0,12.1266,12.141,12.105,12.105,211200.0
2011-10-14 11:55:00,16.8,16.84,16.78,16.8,146200.0,12.105,12.1338,12.0906,12.105,146200.0
2011-10-14 12:00:00,16.8,16.84,16.8,16.82,200200.0,12.105,12.1338,12.105,12.1194,200200.0
2011-10-14 12:05:00,16.82,16.83,16.8,16.83,99200.0,12.1194,12.1266,12.105,12.1266,99200.0
2011-10-14 12:10:00,16.83,16.83,16.81,16.81,67200.0,12.1266,12.1266,12.1122,12.1122,67200.0
2011-10-14 12:15:00,16.81,16.81,16.8,16.8,70000.0,12.1122,12.1122,12.105,12.105,70000.0
2011-10-14 12:20:00,16.8,16.83,16.8,16.8,68000.0,12.105,12.1266,12.105,12.105,68000.0
2011-10-14 12:25:00,16.8,16.81,16.72,16.72,423400.0,12.105,12.1122,12.0474,12.0474,423400.0
2011-10-14 12:30:00,16.72,16.78,16.72,16.78,353000.0,12.0474,12.0906,12.0474,12.0906,353000.0
2011-10-14 12:35:00,16.78,16.79,16.77,16.78,172200.0,12.0906,12.0978,12.0834,12.0906,172200.0
2011-10-14 12:40:00,16.78,16.79,16.78,16.78,85200.0,12.0906,12.0978,12.0906,12.0906,85200.0
2011-10-14 12:45:00,16.78,16.78,16.77,16.78,108000.0,12.0906,12.0906,12.0834,12.0906,108000.0
2011-10-14 12:50:00,16.78,16.78,16.74,16.75,117200.0,12.0906,12.0906,12.0618,12.069,117200.0
2011-10-14 12:55:00,16.75,16.76,16.74,16.74,51000.0,12.069,12.0762,12.0618,12.0618,51000.0
2011-10-14 13:00:00,16.75,16.78,16.74,16.75,93400.0,12.069,12.0906,12.0618,12.069,93400.0
2011-10-14 13:05:00,16.75,16.76,16.75,16.75,113600.0,12.069,12.0762,12.069,12.069,113600.0
2011-10-14 13:10:00,16.75,16.75,16.75,16.75,157600.0,12.069,12.069,12.069,12.069,157600.0
2011-10-14 13:15:00,16.75,16.78,16.75,16.75,117400.0,12.069,12.0906,12.069,12.069,117400.0
2011-10-14 13:20:00,16.76,16.81,16.76,16.8,90000.0,12.0762,12.1122,12.0762,12.105,90000.0
2011-10-14 13:25:00,16.8,16.81,16.73,16.73,169000.0,12.105,12.1122,12.0546,12.0546,169000.0
2011-10-14 13:30:00,16.73,16.73,16.68,16.68,195000.0,12.0546,12.0546,12.0185,12.0185,195000.0
2011-10-14 13:35:00,16.68,16.7,16.66,16.68,90400.0,12.0185,12.033,12.0041,12.0185,90400.0
2011-10-14 13:40:00,16.68,16.7,16.67,16.7,69200.0,12.0185,12.033,12.0113,12.033,69200.0
2011-10-14 13:45:00,16.7,16.72,16.67,16.68,96000.0,12.033,12.0474,12.0113,12.0185,96000.0
2011-10-14 13:50:00,16.68,16.68,16.67,16.68,81800.0,12.0185,12.0185,12.0113,12.0185,81800.0
2011-10-14 13:55:00,16.68,16.71,16.66,16.66,150800.0,12.0185,12.0402,12.0041,12.0041,150800.0
2011-10-14 14:00:00,16.66,16.73,16.66,16.72,357400.0,12.0041,12.0546,12.0041,12.0474,357400.0
2011-10-14 14:05:00,16.72,16.72,16.69,16.69,81200.0,12.0474,12.0474,12.0257,12.0257,81200.0
2011-10-14 14:10:00,16.69,16.7,16.65,16.65,69200.0,12.0257,12.033,11.9969,11.9969,69200.0
2011-10-14 14:15:00,16.65,16.69,16.65,16.68,84400.0,11.9969,12.0257,11.9969,12.0185,84400.0
2011-10-14 14:20:00,16.68,16.68,16.68,16.68,51000.0,12.0185,12.0185,12.0185,12.0185,51000.0
2011-10-14 14:25:00,16.68,16.69,16.68,16.68,82200.0,12.0185,12.0257,12.0185,12.0185,82200.0
2011-10-14 14:30:00,16.68,16.7,16.68,16.7,126000.0,12.0185,12.033,12.0185,12.033,126000.0
2011-10-14 14:35:00,16.7,16.71,16.69,16.7,90600.0,12.033,12.0402,12.0257,12.033,90600.0
2011-10-14 14:40:00,16.7,16.7,16.68,16.69,62400.0,12.033,12.033,12.0185,12.0257,62400.0
2011-10-14 14:45:00,16.69,16.69,16.65,16.65,112600.0,12.0257,12.0257,11.9969,11.9969,112600.0
2011-10-14 14:50:00,16.65,16.66,16.64,16.64,119400.0,11.9969,12.0041,11.9897,11.9897,119400.0
2011-10-14 14:55:00,16.64,16.7,16.62,16.68,216400.0,11.9897,12.033,11.9753,12.0185,216400.0
2011-10-14 15:00:00,16.68,16.68,16.64,16.66,196200.0,12.0185,12.0185,11.9897,12.0041,196200.0
2011-10-14 15:05:00,16.66,16.66,16.63,16.63,157400.0,12.0041,12.0041,11.9825,11.9825,157400.0
2011-10-14 15:10:00,16.63,16.64,16.59,16.6,346000.0,11.9825,11.9897,11.9537,11.9609,346000.0
2011-10-14 15:15:00,16.6,16.6,16.54,16.58,287200.0,11.9609,11.9609,11.9177,11.9465,287200.0
2011-10-14 15:20:00,16.58,16.63,16.58,16.59,246800.0,11.9465,11.9825,11.9465,11.9537,246800.0
2011-10-14 15:25:00,16.6,16.65,16.59,16.65,170600.0,11.9609,11.9969,11.9537,11.9969,170600.0
2011-10-14 15:30:00,16.65,16.75,16.65,16.75,357800.0,11.9969,12.069,11.9969,12.069,357800.0
2011-10-14 15:35:00,16.75,16.75,16.72,16.73,261400.0,12.069,12.069,12.0474,12.0546,261400.0
2011-10-14 15:40:00,16.73,16.74,16.71,16.74,325000.0,12.0546,12.0618,12.0402,12.0618,325000.0
2011-10-14 15:45:00,16.74,16.74,16.68,16.72,433400.0,12.0618,12.0618,12.0185,12.0474,433400.0
2011-10-14 15:50:00,16.72,16.73,16.66,16.67,369400.0,12.0474,12.0546,12.0041,12.0113,369400.0
2011-10-14 15:55:00,16.67,16.73,16.67,16.73,829800.0,12.0113,12.0546,12.0113,12.0546,829800.0
2011-10-17 09:30:00,16.73,16.74,16.64,16.66,161400.0,12.0546,12.0618,11.9897,12.0041,161400.0
2011-10-17 09:35:00,16.66,16.81,16.65,16.75,203600.0,12.0041,12.1122,11.9969,12.069,203600.0
2011-10-17 09:40:00,16.75,16.8,16.72,16.8,84000.0,12.069,12.105,12.0474,12.105,84000.0
2011-10-17 09:45:00,16.8,16.85,16.79,16.8,139600.0,12.105,12.141,12.0978,12.105,139600.0
2011-10-17 09:50:00,16.79,16.8,16.72,16.73,145600.0,12.0978,12.105,12.0474,12.0546,145600.0
2011-10-17 09:55:00,16.73,16.73,16.7,16.7,103600.0,12.0546,12.0546,12.033,12.033,103600.0
2011-10-17 10:00:00,16.7,16.72,16.69,16.72,124600.0,12.033,12.0474,12.0257,12.0474,124600.0
2011-10-17 10:05:00,16.73,16.74,16.7,16.74,43200.0,12.0546,12.0618,12.033,12.0618,43200.0
2011-10-17 10:10:00,16.75,16.78,16.74,16.78,48600.0,12.069,12.0906,12.0618,12.0906,48600.0
2011-10-17 10:15:00,16.78,16.83,16.78,16.82,95800.0,12.0906,12.1266,12.0906,12.1194,95800.0
2011-10-17 10:20:00,16.82,16.83,16.8,16.81,85400.0,12.1194,12.1266,12.105,12.1122,85400.0
2011-10-17 10:25:00,16.81,16.81,16.77,16.78,87200.0,12.1122,12.1122,12.0834,12.0906,87200.0
2011-10-17 10:30:00,16.79,16.8,16.77,16.8,64200.0,12.0978,12.105,12.0834,12.105,64200.0
2011-10-17 10:35:00,16.79,16.8,16.79,16.8,51000.0,12.0978,12.105,12.0978,12.105,51000.0
2011-10-17 10:40:00,16.8,16.81,16.77,16.77,78800.0,12.105,12.1122,12.0834,12.0834,78800.0
2011-10-17 10:45:00,16.77,16.78,16.76,16.77,34800.0,12.0834,12.0906,12.0762,12.0834,34800.0
2011-10-17 10:50:00,16.78,16.79,16.77,16.79,63200.0,12.0906,12.0978,12.0834,12.0978,63200.0
2011-10-17 10:55:00,16.79,16.8,16.78,16.79,72000.0,12.0978,12.105,12.0906,12.0978,72000.0
2011-10-17 11:00:00,16.78,16.79,16.77,16.78,54200.0,12.0906,12.0978,12.0834,12.0906,54200.0
2011-10-17 11:05:00,16.78,16.82,16.78,16.81,64600.0,12.0906,12.1194,12.0906,12.1122,64600.0
2011-10-17 11:10:00,16.81,16.81,16.78,16.8,42200.0,12.1122,12.1122,12.0906,12.105,42200.0
2011-10-17 11:15:00,16.79,16.8,16.79,16.79,32800.0,12.0978,12.105,12.0978,12.0978,32800.0
2011-10-17 11:20:00,16.79,16.83,16.79,16.83,37800.0,12.0978,12.1266,12.0978,12.1266,37800.0
2011-10-17 11:25:00,16.83,16.83,16.82,16.83,41400.0,12.1266,12.1266,12.1194,12.1266,41400.0
2011-10-17 11:30:00,16.83,16.86,16.82,16.85,46600.0,12.1266,12.1482,12.1194,12.141,46600.0
2011-10-17 11:35:00,16.85,16.85,16.84,16.84,41000.0,12.141,12.141,12.1338,12.1338,41000.0
2011-10-17 11:40:00,16.84,16.84,16.83,16.84,50600.0,12.1338,12.1338,12.1266,12.1338,50600.0
2011-10-17 11:45:00,16.83,16.84,16.8,16.81,71000.0,12.1266,12.1338,12.105,12.1122,71000.0
2011-10-17 11:50:00,16.81,16.82,16.77,16.78,68400.0,12.1122,12.1194,12.0834,12.0906,68400.0
2011-10-17 11:55:00,16.78,16.79,16.75,16.75,90800.0,12.0906,12.0978,12.069,12.069,90800.0
2011-10-17 12:00:00,16.75,16.75,16.71,16.71,74000.0,12.069,12.069,12.0402,12.0402,74000.0
2011-10-17 12:05:00,16.71,16.73,16.69,16.72,88600.0,12.0402,12.0546,12.0257,12.0474,88600.0
2011-10-17 12:10:00,16.72,16.73,16.71,16.72,48200.0,12.0474,12.0546,12.0402,12.0474,48200.0
2011-10-17 12:15:00,16.72,16.76,16.72,16.75,37400.0,12.0474,12.0762,12.0474,12.069,37400.0
2011-10-17 12:20:00,16.75,16.77,16.75,16.76,72000.0,12.069,12.0834,12.069,12.0762,72000.0
2011-10-17 12:25:00,16.76,16.77,16.76,16.76,20800.0,12.0762,12.0834,12.0762,12.0762,20800.0
2011-10-17 12:30:00,16.76,16.76,16.74,16.75,45800.0,12.0762,12.0762,12.0618,12.069,45800.0
2011-10-17 12:35:00,16.75,16.75,16.72,16.73,36800.0,12.069,12.069,12.0474,12.0546,36800.0
2011-10-17 12:40:00,16.73,16.74,16.72,16.72,29000.0,12.0546,12.0618,12.0474,12.0474,29000.0
2011-10-17 12:45:00,16.72,16.72,16.68,16.68,25200.0,12.0474,12.0474,12.0185,12.0185,25200.0
2011-10-17 12:50:00,16.68,16.69,16.66,16.66,35000.0,12.0185,12.0257,12.0041,12.0041,35000.0
2011-10-17 12:55:00,16.66,16.67,16.65,16.66,34200.0,12.0041,12.0113,11.9969,12.0041,34200.0
2011-10-17 13:00:00,16.66,16.67,16.65,16.66,33200.0,12.0041,12.0113,11.9969,12.0041,33200.0
2011-10-17 13:05:00,16.66,16.67,16.65,16.66,23600.0,12.0041,12.0113,11.9969,12.0041,23600.0
2011-10-17 13:10:00,16.66,16.67,16.65,16.65,22000.0,12.0041,12.0113,11.9969,11.9969,22000.0
2011-10-17 13:15:00,16.65,16.68,16.64,16.68,74000.0,11.9969,12.0185,11.9897,12.0185,74000.0
2011-10-17 13:20:00,16.68,16.71,16.68,16.71,21000.0,12.0185,12.0402,12.0185,12.0402,21000.0
2011-10-17 13:25:00,16.71,16.73,16.71,16.72,33000.0,12.0402,12.0546,12.0402,12.0474,33000.0
2011-10-17 13:30:00,16.72,16.72,16.7,16.71,30600.0,12.0474,12.0474,12.033,12.0402,30600.0
2011-10-17 13:35:00,16.7,16.7,16.66,16.68,48800.0,12.033,12.033,12.0041,12.0185,48800.0
2011-10-17 13:40:00,16.68,16.74,16.68,16.71,76600.0,12.0185,12.0618,12.0185,12.0402,76600.0
2011-10-17 13:45:00,16.71,16.72,16.68,16.68,27400.0,12.0402,12.0474,12.0185,12.0185,27400.0
2011-10-17 13:50:00,16.68,16.71,16.68,16.7,30800.0,12.0185,12.0402,12.0185,12.033,30800.0
2011-10-17 13:55:00,16.69,16.71,16.68,16.71,22400.0,12.0257,12.0402,12.0185,12.0402,22400.0
2011-10-17 14:00:00,16.71,16.75,16.71,16.73,117400.0,12.0402,12.069,12.0402,12.0546,117400.0
2011-10-17 14:05:00,16.73,16.73,16.7,16.72,50800.0,12.0546,12.0546,12.033,12.0474,50800.0
2011-10-17 14:10:00,16.72,16.74,16.72,16.74,29400.0,12.0474,12.0618,12.0474,12.0618,29400.0
2011-10-17 14:15:00,16.74,16.74,16.71,16.73,68600.0,12.0618,12.0618,12.0402,12.0546,68600.0
2011-10-17 14:20:00,16.72,16.74,16.72,16.73,113400.0,12.0474,12.0618,12.0474,12.0546,113400.0
2011-10-17 14:25:00,16.73,16.74,16.72,16.72,44200.0,12.0546,12.0618,12.0474,12.0474,44200.0
2011-10-17 14:30:00,16.72,16.72,16.67,16.67,65000.0,12.0474,12.0474,12.0113,12.0113,65000.0
2011-10-17 14:35:00,16.67,16.67,16.63,16.64,70000.0,12.0113,12.0113,11.9825,11.9897,70000.0
2011-10-17 14:40:00,16.64,16.64,16.61,16.63,44400.0,11.9897,11.9897,11.9681,11.9825,44400.0
2011-10-17 14:45:00,16.62,16.63,16.61,16.63,55200.0,11.9753,11.9825,11.9681,11.9825,55200.0
2011-10-17 14:50:00,16.63,16.65,16.63,16.65,40200.0,11.9825,11.9969,11.9825,11.9969,40200.0
2011-10-17 14:55:00,16.65,16.7,16.64,16.69,47200.0,11.9969,12.033,11.9897,12.0257,47200.0
2011-10-17 15:00:00,16.69,16.73,16.69,16.73,81600.0,12.0257,12.0546,12.0257,12.0546,81600.0
2011-10-17 15:05:00,16.73,16.73,16.7,16.71,40800.0,12.0546,12.0546,12.033,12.0402,40800.0
2011-10-17 15:10:00,16.71,16.75,16.71,16.74,66400.0,12.0402,12.069,12.0402,12.0618,66400.0
2011-10-17 15:15:00,16.74,16.75,16.73,16.74,64200.0,12.0618,12.069,12.0546,12.0618,64200.0
2011-10-17 15:20:00,16.74,16.74,16.7,16.72,74400.0,12.0618,12.0618,12.033,12.0474,74400.0
2011-10-17 15:25:00,16.72,16.73,16.7,16.73,70800.0,12.0474,12.0546,12.033,12.0546,70800.0
2011-10-17 15:30:00,16.73,16.75,16.68,16.68,98800.0,12.0546,12.069,12.0185,12.0185,98800.0
2011-10-17 15:35:00,16.68,16.69,16.64,16.64,193000.0,12.0185,12.0257,11.9897,11.9897,193000.0
2011-10-17 15:40:00,16.65,16.72,16.65,16.71,129000.0,11.9969,12.0474,11.9969,12.0402,129000.0
2011-10-17 15:45:00,16.71,16.71,16.64,16.66,180800.0,12.0402,12.0402,11.9897,12.0041,180800.0
2011-10-17 15:50:00,16.67,16.7,16.66,16.67,191400.0,12.0113,12.033,12.0041,12.0113,191400.0
2011-10-17 15:55:00,16.67,16.68,16.65,16.68,193600.0,12.0113,12.0185,11.9969,12.0185,193600.0
2011-10-18 09:30:00,16.7,16.75,16.65,16.67,40800.0,12.033,12.069,11.9969,12.0113,40800.0
2011-10-18 09:35:00,16.68,16.8,16.66,16.75,73000.0,12.0185,12.105,12.0041,12.069,73000.0
2011-10-18 09:40:00,16.75,16.78,16.66,16.67,55800.0,12.069,12.0906,12.0041,12.0113,55800.0
2011-10-18 09:45:00,16.67,16.7,16.61,16.63,67000.0,12.0113,12.033,11.9681,11.9825,67000.0
2011-10-18 09:50:00,16.63,16.64,16.56,16.6,65400.0,11.9825,11.9897,11.9321,11.9609,65400.0
2011-10-18 09:55:00,16.6,16.6,16.55,16.59,38000.0,11.9609,11.9609,11.9249,11.9537,38000.0
2011-10-18 10:00:00,16.59,16.6,16.53,16.55,77600.0,11.9537,11.9609,11.9105,11.9249,77600.0
2011-10-18 10:05:00,16.55,16.67,16.55,16.67,52200.0,11.9249,12.0113,11.9249,12.0113,52200.0
2011-10-18 10:10:00,16.67,16.74,16.67,16.69,42400.0,12.0113,12.0618,12.0113,12.0257,42400.0
2011-10-18 10:15:00,16.69,16.71,16.64,16.64,30600.0,12.0257,12.0402,11.9897,11.9897,30600.0
2011-10-18 10:20:00,16.63,16.74,16.63,16.71,49000.0,11.9825,12.0618,11.9825,12.0402,49000.0
2011-10-18 10:25:00,16.71,16.79,16.71,16.79,60200.0,12.0402,12.0978,12.0402,12.0978,60200.0
2011-10-18 10:30:00,16.79,16.79,16.75,16.78,42800.0,12.0978,12.0978,12.069,12.0906,42800.0
2011-10-18 10:35:00,16.78,16.78,16.73,16.74,36400.0,12.0906,12.0906,12.0546,12.0618,36400.0
2011-10-18 10:40:00,16.74,16.79,16.74,16.76,43400.0,12.0618,12.0978,12.0618,12.0762,43400.0
2011-10-18 10:45:00,16.76,16.79,16.76,16.78,29600.0,12.0762,12.0978,12.0762,12.0906,29600.0
2011-10-18 10:50:00,16.78,16.81,16.77,16.78,50200.0,12.0906,12.1122,12.0834,12.0906,50200.0
2011-10-18 10:55:00,16.77,16.81,16.77,16.79,42200.0,12.0834,12.1122,12.0834,12.0978,42200.0
2011-10-18 11:00:00,16.79,16.79,16.75,16.76,29000.0,12.0978,12.0978,12.069,12.0762,29000.0
2011-10-18 11:05:00,16.77,16.79,16.75,16.77,32000.0,12.0834,12.0978,12.069,12.0834,32000.0
2011-10-18 11:10:00,16.77,16.79,16.77,16.79,43000.0,12.0834,12.0978,12.0834,12.0978,43000.0
2011-10-18 11:15:00,16.79,16.79,16.75,16.77,27200.0,12.0978,12.0978,12.069,12.0834,27200.0
2011-10-18 11:20:00,16.78,16.79,16.75,16.75,28200.0,12.0906,12.0978,12.069,12.069,28200.0
2011-10-18 11:25:00,16.75,16.77,16.73,16.73,187200.0,12.069,12.0834,12.0546,12.0546,187200.0
2011-10-18 11:30:00,16.73,16.76,16.73,16.76,54400.0,12.0546,12.0762,12.0546,12.0762,54400.0
2011-10-18 11:35:00,16.76,16.84,16.76,16.82,76000.0,12.0762,12.1338,12.0762,12.1194,76000.0
2011-10-18 11:40:00,16.82,16.84,16.81,16.83,53800.0,12.1194,12.1338,12.1122,12.1266,53800.0
2011-10-18 11:45:00,16.83,16.83,16.8,16.81,32400.0,12.1266,12.1266,12.105,12.1122,32400.0
2011-10-18 11:50:00,16.81,16.83,16.8,16.8,66800.0,12.1122,12.1266,12.105,12.105,66800.0
2011-10-18 11:55:00,16.81,16.82,16.78,16.79,41200.0,12.1122,12.1194,12.0906,12.0978,41200.0
2011-10-18 12:00:00,16.79,16.84,16.79,16.83,60000.0,12.0978,12.1338,12.0978,12.1266,60000.0
2011-10-18 12:05:00,16.83,16.83,16.8,16.8,34800.0,12.1266,12.1266,12.105,12.105,34800.0
2011-10-18 12:10:00,16.81,16.81,16.78,16.78,28000.0,12.1122,12.1122,12.0906,12.0906,28000.0
2011-10-18 12:15:00,16.78,16.78,16.73,16.73,24200.0,12.0906,12.0906,12.0546,12.0546,24200.0
2011-10-18 12:20:00,16.73,16.75,16.73,16.74,29000.0,12.0546,12.069,12.0546,12.0618,29000.0
2011-10-18 12:25:00,16.73,16.74,16.72,16.72,29400.0,12.0546,12.0618,12.0474,12.0474,29400.0
2011-10-18 12:30:00,16.73,16.73,16.72,16.73,26800.0,12.0546,12.0546,12.0474,12.0546,26800.0
2011-10-18 12:35:00,16.73,16.76,16.73,16.76,27000.0,12.0546,12.0762,12.0546,12.0762,27000.0
2011-10-18 12:40:00,16.77,16.79,16.77,16.79,30200.0,12.0834,12.0978,12.0834,12.0978,30200.0
2011-10-18 12:45:00,16.79,16.81,16.79,16.8,19800.0,12.0978,12.1122,12.0978,12.105,19800.0
2011-10-18 12:50:00,16.8,16.8,16.78,16.78,29400.0,12.105,12.105,12.0906,12.0906,29400.0
2011-10-18 12:55:00,16.77,16.79,16.77,16.78,18200.0,12.0834,12.0978,12.0834,12.0906,18200.0
2011-10-18 13:00:00,16.78,16.79,16.77,16.78,28600.0,12.0906,12.0978,12.0834,12.0906,28600.0
2011-10-18 13:05:00,16.79,16.79,16.75,16.75,40000.0,12.0978,12.0978,12.069,12.069,40000.0
2011-10-18 13:10:00,16.76,16.76,16.73,16.73,18600.0,12.0762,12.0762,12.0546,12.0546,18600.0
2011-10-18 13:15:00,16.73,16.75,16.73,16.75,13000.0,12.0546,12.069,12.0546,12.069,13000.0
2011-10-18 13:20:00,16.74,16.74,16.72,16.72,9400.0,12.0618,12.0618,12.0474,12.0474,9400.0
2011-10-18 13:25:00,16.71,16.75,16.71,16.75,26400.0,12.0402,12.069,12.0402,12.069,26400.0
2011-10-18 13:30:00,16.75,16.76,16.74,16.74,23400.0,12.069,12.0762,12.0618,12.0618,23400.0
2011-10-18 13:35:00,16.75,16.76,16.75,16.75,15600.0,12.069,12.0762,12.069,12.069,15600.0
2011-10-18 13:40:00,16.75,16.75,16.73,16.74,21200.0,12.069,12.069,12.0546,12.0618,21200.0
2011-10-18 13:45:00,16.74,16.76,16.72,16.75,30000.0,12.0618,12.0762,12.0474,12.069,30000.0
2011-10-18 13:50:00,16.75,16.79,16.75,16.77,41600.0,12.069,12.0978,12.069,12.0834,41600.0
2011-10-18 13:55:00,16.76,16.77,16.73,16.74,23200.0,12.0762,12.0834,12.0546,12.0618,23200.0
2011-10-18 14:00:00,16.74,16.75,16.72,16.74,25600.0,12.0618,12.069,12.0474,12.0618,25600.0
2011-10-18 14:05:00,16.74,16.75,16.73,16.75,20800.0,12.0618,12.069,12.0546,12.069,20800.0
2011-10-18 14:10:00,16.75,16.77,16.74,16.76,26000.0,12.069,12.0834,12.0618,12.0762,26000.0
2011-10-18 14:15:00,16.76,16.76,16.71,16.71,29200.0,12.0762,12.0762,12.0402,12.0402,29200.0
2011-10-18 14:20:00,16.71,16.73,16.7,16.71,25200.0,12.0402,12.0546,12.033,12.0402,25200.0
2011-10-18 14:25:00,16.71,16.72,16.7,16.7,48200.0,12.0402,12.0474,12.033,12.033,48200.0
2011-10-18 14:30:00,16.7,16.71,16.7,16.7,70000.0,12.033,12.0402,12.033,12.033,70000.0
2011-10-18 14:35:00,16.7,16.7,16.65,16.65,58200.0,12.033,12.033,11.9969,11.9969,58200.0
2011-10-18 14:40:00,16.65,16.66,16.63,16.64,57000.0,11.9969,12.0041,11.9825,11.9897,57000.0
2011-10-18 14:45:00,16.64,16.65,16.63,16.63,110600.0,11.9897,11.9969,11.9825,11.9825,110600.0
2011-10-18 14:50:00,16.63,16.67,16.63,16.65,55000.0,11.9825,12.0113,11.9825,11.9969,55000.0
2011-10-18 14:55:00,16.65,16.7,16.65,16.68,70400.0,11.9969,12.033,11.9969,12.0185,70400.0
2011-10-18 15:00:00,16.68,16.8,16.68,16.78,290800.0,12.0185,12.105,12.0185,12.0906,290800.0
2011-10-18 15:05:00,16.78,16.84,16.78,16.84,111400.0,12.0906,12.1338,12.0906,12.1338,111400.0
2011-10-18 15:10:00,16.84,16.91,16.84,16.87,196000.0,12.1338,12.1843,12.1338,12.1554,196000.0
2011-10-18 15:15:00,16.87,16.91,16.85,16.85,119200.0,12.1554,12.1843,12.141,12.141,119200.0
2011-10-18 15:20:00,16.85,16.91,16.85,16.9,146200.0,12.141,12.1843,12.141,12.1771,146200.0
2011-10-18 15:25:00,16.9,16.91,16.86,16.87,152600.0,12.1771,12.1843,12.1482,12.1554,152600.0
2011-10-18 15:30:00,16.87,16.89,16.81,16.83,132600.0,12.1554,12.1699,12.1122,12.1266,132600.0
2011-10-18 15:35:00,16.83,16.87,16.81,16.83,137600.0,12.1266,12.1554,12.1122,12.1266,137600.0
2011-10-18 15:40:00,16.83,16.85,16.81,16.84,176600.0,12.1266,12.141,12.1122,12.1338,176600.0
2011-10-18 15:45:00,16.85,16.86,16.83,16.85,176000.0,12.141,12.1482,12.1266,12.141,176000.0
2011-10-18 15:50:00,16.85,16.9,16.85,16.89,161800.0,12.141,12.1771,12.141,12.1699,161800.0
2011-10-18 15:55:00,16.89,16.89,16.8,16.86,410200.0,12.1699,12.1699,12.105,12.1482,410200.0
2011-10-19 09:30:00,16.8,16.8,16.74,16.77,68200.0,12.105,12.105,12.0618,12.0834,68200.0
2011-10-19 09:35:00,16.77,16.79,16.74,16.75,71800.0,12.0834,12.0978,12.0618,12.069,71800.0
2011-10-19 09:40:00,16.75,16.75,16.7,16.73,59600.0,12.069,12.069,12.033,12.0546,59600.0
2011-10-19 09:45:00,16.73,16.75,16.71,16.71,38400.0,12.0546,12.069,12.0402,12.0402,38400.0
2011-10-19 09:50:00,16.71,16.72,16.7,16.7,28400.0,12.0402,12.0474,12.033,12.033,28400.0
2011-10-19 09:55:00,16.71,16.73,16.69,16.72,41400.0,12.0402,12.0546,12.0257,12.0474,41400.0
2011-10-19 10:00:00,16.71,16.73,16.64,16.68,78800.0,12.0402,12.0546,11.9897,12.0185,78800.0
2011-10-19 10:05:00,16.68,16.69,16.67,16.69,19600.0,12.0185,12.0257,12.0113,12.0257,19600.0
2011-10-19 10:10:00,16.7,16.75,16.7,16.74,34200.0,12.033,12.069,12.033,12.0618,34200.0
2011-10-19 10:15:00,16.74,16.78,16.71,16.77,34400.0,12.0618,12.0906,12.0402,12.0834,34400.0
2011-10-19 10:20:00,16.78,16.81,16.77,16.79,45800.0,12.0906,12.1122,12.0834,12.0978,45800.0
2011-10-19 10:25:00,16.79,16.81,16.79,16.8,48200.0,12.0978,12.1122,12.0978,12.105,48200.0
2011-10-19 10:30:00,16.8,16.82,16.79,16.79,27400.0,12.105,12.1194,12.0978,12.0978,27400.0
2011-10-19 10:35:00,16.79,16.79,16.78,16.79,13200.0,12.0978,12.0978,12.0906,12.0978,13200.0
2011-10-19 10:40:00,16.79,16.79,16.75,16.75,22200.0,12.0978,12.0978,12.069,12.069,22200.0
2011-10-19 10:45:00,16.75,16.8,16.75,16.8,23800.0,12.069,12.105,12.069,12.105,23800.0
2011-10-19 10:50:00,16.8,16.81,16.72,16.74,175800.0,12.105,12.1122,12.0474,12.0618,175800.0
2011-10-19 10:55:00,16.74,16.77,16.74,16.74,38600.0,12.0618,12.0834,12.0618,12.0618,38600.0
2011-10-19 11:00:00,16.74,16.75,16.73,16.73,28000.0,12.0618,12.069,12.0546,12.0546,28000.0
2011-10-19 11:05:00,16.73,16.75,16.72,16.75,29200.0,12.0546,12.069,12.0474,12.069,29200.0
2011-10-19 11:10:00,16.75,16.75,16.73,16.74,24800.0,12.069,12.069,12.0546,12.0618,24800.0
2011-10-19 11:15:00,16.74,16.76,16.73,16.73,20600.0,12.0618,12.0762,12.0546,12.0546,20600.0
2011-10-19 11:20:00,16.73,16.75,16.73,16.74,26800.0,12.0546,12.069,12.0546,12.0618,26800.0
2011-10-19 11:25:00,16.74,16.77,16.73,16.75,54600.0,12.0618,12.0834,12.0546,12.069,54600.0
2011-10-19 11:30:00,16.75,16.79,16.75,16.77,16200.0,12.069,12.0978,12.069,12.0834,16200.0
2011-10-19 11:35:00,16.77,16.79,16.76,16.78,15000.0,12.0834,12.0978,12.0762,12.0906,15000.0
2011-10-19 11:40:00,16.78,16.78,16.77,16.78,17000.0,12.0906,12.0906,12.0834,12.0906,17000.0
2011-10-19 11:45:00,16.78,16.78,16.73,16.75,77200.0,12.0906,12.0906,12.0546,12.069,77200.0
2011-10-19 11:50:00,16.74,16.75,16.72,16.72,13000.0,12.0618,12.069,12.0474,12.0474,13000.0
2011-10-19 11:55:00,16.72,16.72,16.7,16.7,29800.0,12.0474,12.0474,12.033,12.033,29800.0
2011-10-19 12:00:00,16.7,16.71,16.7,16.71,22200.0,12.033,12.0402,12.033,12.0402,22200.0
2011-10-19 12:05:00,16.71,16.71,16.68,16.7,16200.0,12.0402,12.0402,12.0185,12.033,16200.0
2011-10-19 12:10:00,16.7,16.72,16.69,16.72,13600.0,12.033,12.0474,12.0257,12.0474,13600.0
2011-10-19 12:15:00,16.72,16.76,16.72,16.76,22600.0,12.0474,12.0762,12.0474,12.0762,22600.0
2011-10-19 12:20:00,16.75,16.79,16.75,16.79,27000.0,12.069,12.0978,12.069,12.0978,27000.0
2011-10-19 12:25:00,16.79,16.82,16.78,16.82,55400.0,12.0978,12.1194,12.0906,12.1194,55400.0
2011-10-19 12:30:00,16.82,16.82,16.8,16.8,19000.0,12.1194,12.1194,12.105,12.105,19000.0
2011-10-19 12:35:00,16.81,16.83,16.81,16.83,17200.0,12.1122,12.1266,12.1122,12.1266,17200.0
2011-10-19 12:40:00,16.83,16.86,16.82,16.86,35200.0,12.1266,12.1482,12.1194,12.1482,35200.0
2011-10-19 12:45:00,16.86,16.9,16.85,16.9,40800.0,12.1482,12.1771,12.141,12.1771,40800.0
2011-10-19 12:50:00,16.89,16.97,16.89,16.95,107800.0,12.1699,12.2275,12.1699,12.2131,107800.0
2011-10-19 12:55:00,16.95,16.97,16.93,16.94,86000.0,12.2131,12.2275,12.1987,12.2059,86000.0
2011-10-19 13:00:00,16.94,16.96,16.94,16.95,52200.0,12.2059,12.2203,12.2059,12.2131,52200.0
2011-10-19 13:05:00,16.96,17.0,16.95,16.99,79800.0,12.2203,12.2491,12.2131,12.2419,79800.0
2011-10-19 13:10:00,16.99,16.99,16.97,16.97,18400.0,12.2419,12.2419,12.2275,12.2275,18400.0
2011-10-19 13:15:00,16.98,16.98,16.96,16.97,20600.0,12.2347,12.2347,12.2203,12.2275,20600.0
2011-10-19 13:20:00,16.96,16.98,16.96,16.96,39000.0,12.2203,12.2347,12.2203,12.2203,39000.0
2011-10-19 13:25:00,16.96,16.98,16.94,16.94,20400.0,12.2203,12.2347,12.2059,12.2059,20400.0
2011-10-19 13:30:00,16.93,16.94,16.91,16.91,25200.0,12.1987,12.2059,12.1843,12.1843,25200.0
2011-10-19 13:35:00,16.91,16.92,16.88,16.88,34400.0,12.1843,12.1915,12.1626,12.1626,34400.0
2011-10-19 13:40:00,16.88,16.91,16.88,16.9,33400.0,12.1626,12.1843,12.1626,12.1771,33400.0
2011-10-19 13:45:00,16.9,16.9,16.88,16.89,37600.0,12.1771,12.1771,12.1626,12.1699,37600.0
2011-10-19 13:50:00,16.89,16.93,16.88,16.93,34000.0,12.1699,12.1987,12.1626,12.1987,34000.0
2011-10-19 13:55:00,16.93,16.93,16.9,16.91,26400.0,12.1987,12.1987,12.1771,12.1843,26400.0
2011-10-19 14:00:00,16.91,16.92,16.9,16.9,48000.0,12.1843,12.1915,12.1771,12.1771,48000.0
2011-10-19 14:05:00,16.89,16.89,16.84,16.86,102800.0,12.1699,12.1699,12.1338,12.1482,102800.0
2011-10-19 14:10:00,16.86,16.87,16.82,16.82,48000.0,12.1482,12.1554,12.1194,12.1194,48000.0
2011-10-19 14:15:00,16.82,16.86,16.82,16.84,63600.0,12.1194,12.1482,12.1194,12.1338,63600.0
2011-10-19 14:20:00,16.84,16.85,16.81,16.82,61000.0,12.1338,12.141,12.1122,12.1194,61000.0
2011-10-19 14:25:00,16.82,16.83,16.78,16.79,44400.0,12.1194,12.1266,12.0906,12.0978,44400.0
2011-10-19 14:30:00,16.78,16.8,16.77,16.79,84200.0,12.0906,12.105,12.0834,12.0978,84200.0
2011-10-19 14:35:00,16.79,16.81,16.78,16.81,50400.0,12.0978,12.1122,12.0906,12.1122,50400.0
2011-10-19 14:40:00,16.81,16.81,16.77,16.8,26200.0,12.1122,12.1122,12.0834,12.105,26200.0
2011-10-19 14:45:00,16.81,16.86,16.8,16.83,51200.0,12.1122,12.1482,12.105,12.1266,51200.0
2011-10-19 14:50:00,16.83,16.83,16.81,16.81,43400.0,12.1266,12.1266,12.1122,12.1122,43400.0
2011-10-19 14:55:00,16.8,16.81,16.76,16.78,49800.0,12.105,12.1122,12.0762,12.0906,49800.0
2011-10-19 15:00:00,16.77,16.77,16.74,16.74,79800.0,12.0834,12.0834,12.0618,12.0618,79800.0
2011-10-19 15:05:00,16.74,16.76,16.71,16.75,89200.0,12.0618,12.0762,12.0402,12.069,89200.0
2011-10-19 15:10:00,16.75,16.76,16.73,16.75,112600.0,12.069,12.0762,12.0546,12.069,112600.0
2011-10-19 15:15:00,16.75,16.78,16.74,16.75,69600.0,12.069,12.0906,12.0618,12.069,69600.0
2011-10-19 15:20:00,16.75,16.75,16.71,16.73,64600.0,12.069,12.069,12.0402,12.0546,64600.0
2011-10-19 15:25:00,16.73,16.74,16.68,16.68,98200.0,12.0546,12.0618,12.0185,12.0185,98200.0
2011-10-19 15:30:00,16.68,16.72,16.68,16.72,75800.0,12.0185,12.0474,12.0185,12.0474,75800.0
2011-10-19 15:35:00,16.72,16.72,16.68,16.68,107400.0,12.0474,12.0474,12.0185,12.0185,107400.0
2011-10-19 15:40:00,16.69,16.71,16.65,16.7,130400.0,12.0257,12.0402,11.9969,12.033,130400.0
2011-10-19 15:45:00,16.7,16.74,16.68,16.73,179400.0,12.033,12.0618,12.0185,12.0546,179400.0
2011-10-19 15:50:00,16.73,16.74,16.7,16.73,222000.0,12.0546,12.0618,12.033,12.0546,222000.0
2011-10-19 15:55:00,16.73,16.74,16.71,16.73,224800.0,12.0546,12.0618,12.0402,12.0546,224800.0
2011-10-20 09:30:00,16.72,16.75,16.61,16.61,74800.0,12.0474,12.069,11.9681,11.9681,74800.0
2011-10-20 09:35:00,16.6,16.61,16.55,16.57,52600.0,11.9609,11.9681,11.9249,11.9393,52600.0
2011-10-20 09:40:00,16.57,16.57,16.54,16.56,66600.0,11.9393,11.9393,11.9177,11.9321,66600.0
2011-10-20 09:45:00,16.56,16.6,16.53,16.53,106400.0,11.9321,11.9609,11.9105,11.9105,106400.0
2011-10-20 09:50:00,16.53,16.55,16.49,16.49,104800.0,11.9105,11.9249,11.8816,11.8816,104800.0
2011-10-20 09:55:00,16.49,16.53,16.48,16.51,41200.0,11.8816,11.9105,11.8744,11.8961,41200.0
2011-10-20 10:00:00,16.51,16.58,16.48,16.48,80400.0,11.8961,11.9465,11.8744,11.8744,80400.0
2011-10-20 10:05:00,16.48,16.49,16.46,16.49,62200.0,11.8744,11.8816,11.86,11.8816,62200.0
2011-10-20 10:10:00,16.49,16.51,16.48,16.48,94800.0,11.8816,11.8961,11.8744,11.8744,94800.0
2011-10-20 10:15:00,16.48,16.49,16.43,16.44,85200.0,11.8744,11.8816,11.8384,11.8456,85200.0
2011-10-20 10:20:00,16.44,16.45,16.39,16.39,116400.0,11.8456,11.8528,11.8096,11.8096,116400.0
2011-10-20 10:25:00,16.39,16.4,16.36,16.36,73000.0,11.8096,11.8168,11.788,11.788,73000.0
2011-10-20 10:30:00,16.37,16.38,16.33,16.36,202000.0,11.7952,11.8024,11.7664,11.788,202000.0
2011-10-20 10:35:00,16.36,16.43,16.36,16.43,72800.0,11.788,11.8384,11.788,11.8384,72800.0
2011-10-20 10:40:00,16.43,16.43,16.41,16.41,46000.0,11.8384,11.8384,11.824,11.824,46000.0
2011-10-20 10:45:00,16.42,16.42,16.4,16.4,53200.0,11.8312,11.8312,11.8168,11.8168,53200.0
2011-10-20 10:50:00,16.4,16.44,16.39,16.41,193800.0,11.8168,11.8456,11.8096,11.824,193800.0
2011-10-20 10:55:00,16.41,16.43,16.39,16.39,120800.0,11.824,11.8384,11.8096,11.8096,120800.0
2011-10-20 11:00:00,16.39,16.39,16.33,16.33,93000.0,11.8096,11.8096,11.7664,11.7664,93000.0
2011-10-20 11:05:00,16.33,16.35,16.31,16.34,65800.0,11.7664,11.7808,11.7519,11.7736,65800.0
2011-10-20 11:10:00,16.34,16.34,16.32,16.33,43200.0,11.7736,11.7736,11.7591,11.7664,43200.0
2011-10-20 11:15:00,16.33,16.34,16.32,16.33,52400.0,11.7664,11.7736,11.7591,11.7664,52400.0
2011-10-20 11:20:00,16.33,16.35,16.33,16.35,53200.0,11.7664,11.7808,11.7664,11.7808,53200.0
2011-10-20 11:25:00,16.35,16.39,16.35,16.39,76000.0,11.7808,11.8096,11.7808,11.8096,76000.0
2011-10-20 11:30:00,16.39,16.41,16.38,16.41,108800.0,11.8096,11.824,11.8024,11.824,108800.0
2011-10-20 11:35:00,16.41,16.43,16.41,16.42,46600.0,11.824,11.8384,11.824,11.8312,46600.0
2011-10-20 11:40:00,16.41,16.42,16.4,16.41,49400.0,11.824,11.8312,11.8168,11.824,49400.0
2011-10-20 11:45:00,16.41,16.44,16.41,16.42,93400.0,11.824,11.8456,11.824,11.8312,93400.0
2011-10-20 11:50:00,16.42,16.43,16.39,16.39,52200.0,11.8312,11.8384,11.8096,11.8096,52200.0
2011-10-20 11:55:00,16.4,16.4,16.36,16.36,49200.0,11.8168,11.8168,11.788,11.788,49200.0
2011-10-20 12:00:00,16.36,16.39,16.36,16.36,55600.0,11.788,11.8096,11.788,11.788,55600.0
2011-10-20 12:05:00,16.36,16.37,16.34,16.34,61600.0,11.788,11.7952,11.7736,11.7736,61600.0
2011-10-20 12:10:00,16.34,16.35,16.33,16.35,35400.0,11.7736,11.7808,11.7664,11.7808,35400.0
2011-10-20 12:15:00,16.35,16.37,16.33,16.33,72400.0,11.7808,11.7952,11.7664,11.7664,72400.0
2011-10-20 12:20:00,16.33,16.38,16.33,16.38,45800.0,11.7664,11.8024,11.7664,11.8024,45800.0
2011-10-20 12:25:00,16.37,16.39,16.36,16.38,39000.0,11.7952,11.8096,11.788,11.8024,39000.0
2011-10-20 12:30:00,16.39,16.41,16.39,16.41,43800.0,11.8096,11.824,11.8096,11.824,43800.0
2011-10-20 12:35:00,16.41,16.43,16.41,16.42,50000.0,11.824,11.8384,11.824,11.8312,50000.0
2011-10-20 12:40:00,16.43,16.43,16.41,16.42,72000.0,11.8384,11.8384,11.824,11.8312,72000.0
2011-10-20 12:45:00,16.42,16.42,16.39,16.39,55000.0,11.8312,11.8312,11.8096,11.8096,55000.0
2011-10-20 12:50:00,16.39,16.39,16.36,16.38,32000.0,11.8096,11.8096,11.788,11.8024,32000.0
2011-10-20 12:55:00,16.38,16.43,16.38,16.43,90000.0,11.8024,11.8384,11.8024,11.8384,90000.0
2011-10-20 13:00:00,16.43,16.45,16.43,16.45,111800.0,11.8384,11.8528,11.8384,11.8528,111800.0
2011-10-20 13:05:00,16.44,16.47,16.43,16.45,85400.0,11.8456,11.8672,11.8384,11.8528,85400.0
2011-10-20 13:10:00,16.45,16.5,16.45,16.47,109600.0,11.8528,11.8888,11.8528,11.8672,109600.0
2011-10-20 13:15:00,16.47,16.54,16.47,16.53,106000.0,11.8672,11.9177,11.8672,11.9105,106000.0
2011-10-20 13:20:00,16.54,16.55,16.53,16.55,165200.0,11.9177,11.9249,11.9105,11.9249,165200.0
2011-10-20 13:25:00,16.55,16.58,16.53,16.53,87600.0,11.9249,11.9465,11.9105,11.9105,87600.0
2011-10-20 13:30:00,16.53,16.57,16.5,16.5,83800.0,11.9105,11.9393,11.8888,11.8888,83800.0
2011-10-20 13:35:00,16.5,16.54,16.5,16.52,79200.0,11.8888,11.9177,11.8888,11.9033,79200.0
2011-10-20 13:40:00,16.52,16.54,16.5,16.5,56200.0,11.9033,11.9177,11.8888,11.8888,56200.0
2011-10-20 13:45:00,16.49,16.56,16.49,16.52,110400.0,11.8816,11.9321,11.8816,11.9033,110400.0
2011-10-20 13:50:00,16.52,16.54,16.5,16.52,65400.0,11.9033,11.9177,11.8888,11.9033,65400.0
2011-10-20 13:55:00,16.52,16.53,16.48,16.5,99600.0,11.9033,11.9105,11.8744,11.8888,99600.0
2011-10-20 14:00:00,16.5,16.55,16.5,16.53,171400.0,11.8888,11.9249,11.8888,11.9105,171400.0
2011-10-20 14:05:00,16.53,16.55,16.52,16.52,40600.0,11.9105,11.9249,11.9033,11.9033,40600.0
2011-10-20 14:10:00,16.52,16.53,16.5,16.51,41200.0,11.9033,11.9105,11.8888,11.8961,41200.0
2011-10-20 14:15:00,16.52,16.55,16.51,16.55,65800.0,11.9033,11.9249,11.8961,11.9249,65800.0
2011-10-20 14:20:00,16.55,16.56,16.54,16.54,61400.0,11.9249,11.9321,11.9177,11.9177,61400.0
2011-10-20 14:25:00,16.55,16.55,16.53,16.53,35800.0,11.9249,11.9249,11.9105,11.9105,35800.0
2011-10-20 14:30:00,16.53,16.54,16.5,16.53,42800.0,11.9105,11.9177,11.8888,11.9105,42800.0
2011-10-20 14:35:00,16.53,16.59,16.52,16.59,85800.0,11.9105,11.9537,11.9033,11.9537,85800.0
2011-10-20 14:40:00,16.59,16.59,16.57,16.59,112000.0,11.9537,11.9537,11.9393,11.9537,112000.0
2011-10-20 14:45:00,16.59,16.62,16.58,16.61,209800.0,11.9537,11.9753,11.9465,11.9681,209800.0
2011-10-20 14:50:00,16.61,16.67,16.61,16.66,162200.0,11.9681,12.0113,11.9681,12.0041,162200.0
2011-10-20 14:55:00,16.66,16.67,16.63,16.65,71400.0,12.0041,12.0113,11.9825,11.9969,71400.0
2011-10-20 15:00:00,16.65,16.66,16.63,16.63,72400.0,11.9969,12.0041,11.9825,11.9825,72400.0
2011-10-20 15:05:00,16.63,16.64,16.61,16.62,106800.0,11.9825,11.9897,11.9681,11.9753,106800.0
2011-10-20 15:10:00,16.63,16.63,16.6,16.61,102800.0,11.9825,11.9825,11.9609,11.9681,102800.0
2011-10-20 15:15:00,16.61,16.61,16.59,16.61,99600.0,11.9681,11.9681,11.9537,11.9681,99600.0
2011-10-20 15:20:00,16.61,16.61,16.56,16.56,110400.0,11.9681,11.9681,11.9321,11.9321,110400.0
2011-10-20 15:25:00,16.57,16.57,16.52,16.53,84000.0,11.9393,11.9393,11.9033,11.9105,84000.0
2011-10-20 15:30:00,16.53,16.55,16.52,16.54,117400.0,11.9105,11.9249,11.9033,11.9177,117400.0
2011-10-20 15:35:00,16.54,16.55,16.5,16.51,123600.0,11.9177,11.9249,11.8888,11.8961,123600.0
2011-10-20 15:40:00,16.5,16.57,16.5,16.53,149000.0,11.8888,11.9393,11.8888,11.9105,149000.0
2011-10-20 15:45:00,16.54,16.56,16.52,16.53,278000.0,11.9177,11.9321,11.9033,11.9105,278000.0
2011-10-20 15:50:00,16.53,16.54,16.5,16.52,295000.0,11.9105,11.9177,11.8888,11.9033,295000.0
2011-10-20 15:55:00,16.51,16.54,16.49,16.5,366600.0,11.8961,11.9177,11.8816,11.8888,366600.0
2011-10-21 09:30:00,16.75,16.75,16.67,16.68,470200.0,12.069,12.069,12.0113,12.0185,470200.0
2011-10-21 09:35:00,16.69,16.73,16.68,16.73,37600.0,12.0257,12.0546,12.0185,12.0546,37600.0
2011-10-21 09:40:00,16.73,16.75,16.72,16.73,32200.0,12.0546,12.069,12.0474,12.0546,32200.0
2011-10-21 09:45:00,16.73,16.8,16.73,16.8,56200.0,12.0546,12.105,12.0546,12.105,56200.0
2011-10-21 09:50:00,16.8,16.8,16.77,16.77,70600.0,12.105,12.105,12.0834,12.0834,70600.0
2011-10-21 09:55:00,16.77,16.81,16.77,16.78,102200.0,12.0834,12.1122,12.0834,12.0906,102200.0
2011-10-21 10:00:00,16.78,16.79,16.74,16.78,93600.0,12.0906,12.0978,12.0618,12.0906,93600.0
2011-10-21 10:05:00,16.78,16.79,16.78,16.79,25200.0,12.0906,12.0978,12.0906,12.0978,25200.0
2011-10-21 10:10:00,16.81,16.85,16.8,16.85,11000.0,12.1122,12.141,12.105,12.141,11000.0
2011-10-21 10:15:00,16.85,16.86,16.83,16.86,121800.0,12.141,12.1482,12.1266,12.1482,121800.0
2011-10-21 10:20:00,16.86,16.9,16.86,16.88,72000.0,12.1482,12.1771,12.1482,12.1626,72000.0
2011-10-21 10:25:00,16.89,16.89,16.83,16.86,56400.0,12.1699,12.1699,12.1266,12.1482,56400.0
2011-10-21 10:30:00,16.86,16.88,16.81,16.82,196400.0,12.1482,12.1626,12.1122,12.1194,196400.0
2011-10-21 10:35:00,16.82,16.87,16.82,16.84,80600.0,12.1194,12.1554,12.1194,12.1338,80600.0
2011-10-21 10:40:00,16.84,16.89,16.83,16.87,121800.0,12.1338,12.1699,12.1266,12.1554,121800.0
2011-10-21 10:45:00,16.88,16.9,16.87,16.89,29400.0,12.1626,12.1771,12.1554,12.1699,29400.0
2011-10-21 10:50:00,16.89,16.89,16.86,16.86,39400.0,12.1699,12.1699,12.1482,12.1482,39400.0
2011-10-21 10:55:00,16.86,16.86,16.85,16.86,56000.0,12.1482,12.1482,12.141,12.1482,56000.0
2011-10-21 11:00:00,16.86,16.86,16.83,16.83,47800.0,12.1482,12.1482,12.1266,12.1266,47800.0
2011-10-21 11:05:00,16.84,16.84,16.81,16.81,19400.0,12.1338,12.1338,12.1122,12.1122,19400.0
2011-10-21 11:10:00,16.81,16.82,16.81,16.81,47400.0,12.1122,12.1194,12.1122,12.1122,47400.0
2011-10-21 11:15:00,16.81,16.83,16.81,16.81,18000.0,12.1122,12.1266,12.1122,12.1122,18000.0
2011-10-21 11:20:00,16.82,16.85,16.82,16.84,21400.0,12.1194,12.141,12.1194,12.1338,21400.0
2011-10-21 11:25:00,16.84,16.85,16.83,16.83,35400.0,12.1338,12.141,12.1266,12.1266,35400.0
2011-10-21 11:30:00,16.83,16.83,16.81,16.81,30600.0,12.1266,12.1266,12.1122,12.1122,30600.0
2011-10-21 11:35:00,16.81,16.84,16.81,16.81,91400.0,12.1122,12.1338,12.1122,12.1122,91400.0
2011-10-21 11:40:00,16.81,16.86,16.81,16.86,91600.0,12.1122,12.1482,12.1122,12.1482,91600.0
2011-10-21 11:45:00,16.85,16.87,16.85,16.86,42000.0,12.141,12.1554,12.141,12.1482,42000.0
2011-10-21 11:50:00,16.86,16.9,16.86,16.89,56400.0,12.1482,12.1771,12.1482,12.1699,56400.0
2011-10-21 11:55:00,16.88,16.89,16.88,16.88,27000.0,12.1626,12.1699,12.1626,12.1626,27000.0
2011-10-21 12:00:00,16.88,16.88,16.86,16.86,24000.0,12.1626,12.1626,12.1482,12.1482,24000.0
2011-10-21 12:05:00,16.86,16.86,16.84,16.84,18600.0,12.1482,12.1482,12.1338,12.1338,18600.0
2011-10-21 12:10:00,16.84,16.85,16.84,16.85,12800.0,12.1338,12.141,12.1338,12.141,12800.0
2011-10-21 12:15:00,16.85,16.86,16.85,16.85,13600.0,12.141,12.1482,12.141,12.141,13600.0
2011-10-21 12:20:00,16.85,16.85,16.83,16.85,15800.0,12.141,12.141,12.1266,12.141,15800.0
2011-10-21 12:25:00,16.84,16.85,16.84,16.85,13400.0,12.1338,12.141,12.1338,12.141,13400.0
2011-10-21 12:30:00,16.85,16.85,16.85,16.85,12400.0,12.141,12.141,12.141,12.141,12400.0
2011-10-21 12:35:00,16.85,16.86,16.83,16.83,20600.0,12.141,12.1482,12.1266,12.1266,20600.0
2011-10-21 12:40:00,16.83,16.84,16.83,16.83,8200.0,12.1266,12.1338,12.1266,12.1266,8200.0
2011-10-21 12:45:00,16.83,16.84,16.83,16.83,14800.0,12.1266,12.1338,12.1266,12.1266,14800.0
2011-10-21 12:50:00,16.83,16.84,16.83,16.83,17800.0,12.1266,12.1338,12.1266,12.1266,17800.0
2011-10-21 12:55:00,16.83,16.83,16.83,16.83,2400.0,12.1266,12.1266,12.1266,12.1266,2400.0
2011-10-21 13:00:00,16.83,16.83,16.77,16.77,94200.0,12.1266,12.1266,12.0834,12.0834,94200.0
2011-10-21 13:05:00,16.77,16.78,16.77,16.78,51600.0,12.0834,12.0906,12.0834,12.0906,51600.0
2011-10-21 13:10:00,16.78,16.79,16.75,16.79,84800.0,12.0906,12.0978,12.069,12.0978,84800.0
2011-10-21 13:15:00,16.79,16.8,16.78,16.79,38400.0,12.0978,12.105,12.0906,12.0978,38400.0
2011-10-21 13:20:00,16.8,16.82,16.79,16.8,22400.0,12.105,12.1194,12.0978,12.105,22400.0
2011-10-21 13:25:00,16.8,16.81,16.78,16.79,58200.0,12.105,12.1122,12.0906,12.0978,58200.0
2011-10-21 13:30:00,16.79,16.79,16.77,16.79,74600.0,12.0978,12.0978,12.0834,12.0978,74600.0
2011-10-21 13:35:00,16.79,16.79,16.78,16.79,32800.0,12.0978,12.0978,12.0906,12.0978,32800.0
2011-10-21 13:40:00,16.8,16.81,16.78,16.78,73200.0,12.105,12.1122,12.0906,12.0906,73200.0
2011-10-21 13:45:00,16.79,16.81,16.79,16.79,58600.0,12.0978,12.1122,12.0978,12.0978,58600.0
2011-10-21 13:50:00,16.79,16.8,16.78,16.8,40600.0,12.0978,12.105,12.0906,12.105,40600.0
2011-10-21 13:55:00,16.8,16.81,16.79,16.79,31800.0,12.105,12.1122,12.0978,12.0978,31800.0
2011-10-21 14:00:00,16.79,16.83,16.79,16.82,45200.0,12.0978,12.1266,12.0978,12.1194,45200.0
2011-10-21 14:05:00,16.81,16.85,16.81,16.85,64200.0,12.1122,12.141,12.1122,12.141,64200.0
2011-10-21 14:10:00,16.84,16.85,16.83,16.84,32200.0,12.1338,12.141,12.1266,12.1338,32200.0
2011-10-21 14:15:00,16.84,16.85,16.83,16.83,37600.0,12.1338,12.141,12.1266,12.1266,37600.0
2011-10-21 14:20:00,16.84,16.85,16.84,16.85,35200.0,12.1338,12.141,12.1338,12.141,35200.0
2011-10-21 14:25:00,16.86,16.86,16.84,16.84,19800.0,12.1482,12.1482,12.1338,12.1338,19800.0
2011-10-21 14:30:00,16.84,16.86,16.82,16.82,33400.0,12.1338,12.1482,12.1194,12.1194,33400.0
2011-10-21 14:35:00,16.82,16.83,16.82,16.83,24000.0,12.1194,12.1266,12.1194,12.1266,24000.0
2011-10-21 14:40:00,16.83,16.86,16.83,16.86,39200.0,12.1266,12.1482,12.1266,12.1482,39200.0
2011-10-21 14:45:00,16.86,16.88,16.85,16.86,35400.0,12.1482,12.1626,12.141,12.1482,35400.0
2011-10-21 14:50:00,16.86,16.88,16.86,16.86,31800.0,12.1482,12.1626,12.1482,12.1482,31800.0
2011-10-21 14:55:00,16.86,16.88,16.86,16.88,49800.0,12.1482,12.1626,12.1482,12.1626,49800.0
2011-10-21 15:00:00,16.88,16.91,16.87,16.91,75400.0,12.1626,12.1843,12.1554,12.1843,75400.0
2011-10-21 15:05:00,16.91,16.93,16.91,16.92,33400.0,12.1843,12.1987,12.1843,12.1915,33400.0
2011-10-21 15:10:00,16.92,16.93,16.92,16.93,32800.0,12.1915,12.1987,12.1915,12.1987,32800.0
2011-10-21 15:15:00,16.92,16.94,16.92,16.93,84200.0,12.1915,12.2059,12.1915,12.1987,84200.0
2011-10-21 15:20:00,16.93,16.97,16.93,16.93,600600.0,12.1987,12.2275,12.1987,12.1987,600600.0
2011-10-21 15:25:00,16.93,16.95,16.91,16.93,141200.0,12.1987,12.2131,12.1843,12.1987,141200.0
2011-10-21 15:30:00,16.93,16.93,16.92,16.92,71400.0,12.1987,12.1987,12.1915,12.1915,71400.0
2011-10-21 15:35:00,16.92,16.92,16.86,16.87,76200.0,12.1915,12.1915,12.1482,12.1554,76200.0
2011-10-21 15:40:00,16.87,16.9,16.86,16.89,155000.0,12.1554,12.1771,12.1482,12.1699,155000.0
2011-10-21 15:45:00,16.89,16.92,16.89,16.9,255000.0,12.1699,12.1915,12.1699,12.1771,255000.0
2011-10-21 15:50:00,16.9,16.93,16.9,16.92,549800.0,12.1771,12.1987,12.1771,12.1915,549800.0
2011-10-21 15:55:00,16.92,16.92,16.9,16.9,948000.0,12.1915,12.1915,12.1771,12.1771,948000.0
2011-10-24 09:30:00,16.97,17.16,16.92,17.14,107400.0,12.2275,12.3644,12.1915,12.35,107400.0
2011-10-24 09:35:00,17.13,17.21,17.11,17.2,65200.0,12.3428,12.4004,12.3284,12.3932,65200.0
2011-10-24 09:40:00,17.21,17.27,17.2,17.24,144200.0,12.4004,12.4437,12.3932,12.422,144200.0
2011-10-24 09:45:00,17.24,17.28,17.23,17.28,110000.0,12.422,12.4509,12.4148,12.4509,110000.0
2011-10-24 09:50:00,17.28,17.29,17.26,17.28,50800.0,12.4509,12.4581,12.4365,12.4509,50800.0
2011-10-24 09:55:00,17.28,17.28,17.24,17.28,70400.0,12.4509,12.4509,12.422,12.4509,70400.0
2011-10-24 10:00:00,17.27,17.28,17.26,17.27,61400.0,12.4437,12.4509,12.4365,12.4437,61400.0
2011-10-24 10:05:00,17.27,17.33,17.26,17.32,65800.0,12.4437,12.4869,12.4365,12.4797,65800.0
2011-10-24 10:10:00,17.33,17.35,17.32,17.32,72800.0,12.4869,12.5013,12.4797,12.4797,72800.0
2011-10-24 10:15:00,17.32,17.34,17.31,17.33,24000.0,12.4797,12.4941,12.4725,12.4869,24000.0
2011-10-24 10:20:00,17.33,17.34,17.32,17.33,38400.0,12.4869,12.4941,12.4797,12.4869,38400.0
2011-10-24 10:25:00,17.32,17.35,17.29,17.32,75000.0,12.4797,12.5013,12.4581,12.4797,75000.0
2011-10-24 10:30:00,17.32,17.36,17.31,17.36,40800.0,12.4797,12.5085,12.4725,12.5085,40800.0
2011-10-24 10:35:00,17.36,17.36,17.35,17.36,67000.0,12.5085,12.5085,12.5013,12.5085,67000.0
2011-10-24 10:40:00,17.36,17.36,17.35,17.35,45200.0,12.5085,12.5085,12.5013,12.5013,45200.0
2011-10-24 10:45:00,17.35,17.37,17.35,17.36,62800.0,12.5013,12.5157,12.5013,12.5085,62800.0
2011-10-24 10:50:00,17.36,17.38,17.36,17.36,54800.0,12.5085,12.5229,12.5085,12.5085,54800.0
2011-10-24 10:55:00,17.36,17.39,17.36,17.37,34200.0,12.5085,12.5301,12.5085,12.5157,34200.0
2011-10-24 11:00:00,17.37,17.41,17.37,17.41,67600.0,12.5157,12.5445,12.5157,12.5445,67600.0
2011-10-24 11:05:00,17.41,17.43,17.41,17.42,26800.0,12.5445,12.5589,12.5445,12.5517,26800.0
2011-10-24 11:10:00,17.43,17.43,17.41,17.43,33200.0,12.5589,12.5589,12.5445,12.5589,33200.0
2011-10-24 11:15:00,17.43,17.45,17.43,17.43,44400.0,12.5589,12.5734,12.5589,12.5589,44400.0
2011-10-24 11:20:00,17.43,17.44,17.42,17.43,31200.0,12.5589,12.5661,12.5517,12.5589,31200.0
2011-10-24 11:25:00,17.42,17.43,17.42,17.42,17000.0,12.5517,12.5589,12.5517,12.5517,17000.0
2011-10-24 11:30:00,17.43,17.45,17.41,17.43,34600.0,12.5589,12.5734,12.5445,12.5589,34600.0
2011-10-24 11:35:00,17.43,17.43,17.4,17.42,20800.0,12.5589,12.5589,12.5373,12.5517,20800.0
2011-10-24 11:40:00,17.42,17.43,17.42,17.42,9000.0,12.5517,12.5589,12.5517,12.5517,9000.0
2011-10-24 11:45:00,17.43,17.44,17.42,17.42,20800.0,12.5589,12.5661,12.5517,12.5517,20800.0
2011-10-24 11:50:00,17.42,17.42,17.4,17.4,15200.0,12.5517,12.5517,12.5373,12.5373,15200.0
2011-10-24 11:55:00,17.4,17.41,17.36,17.36,64800.0,12.5373,12.5445,12.5085,12.5085,64800.0
2011-10-24 12:00:00,17.36,17.38,17.36,17.36,22400.0,12.5085,12.5229,12.5085,12.5085,22400.0
2011-10-24 12:05:00,17.36,17.38,17.36,17.37,17000.0,12.5085,12.5229,12.5085,12.5157,17000.0
2011-10-24 12:10:00,17.38,17.38,17.36,17.37,38600.0,12.5229,12.5229,12.5085,12.5157,38600.0
2011-10-24 12:15:00,17.36,17.36,17.35,17.35,18800.0,12.5085,12.5085,12.5013,12.5013,18800.0
2011-10-24 12:20:00,17.35,17.36,17.34,17.34,8400.0,12.5013,12.5085,12.4941,12.4941,8400.0
2011-10-24 12:25:00,17.34,17.36,17.34,17.36,16600.0,12.4941,12.5085,12.4941,12.5085,16600.0
2011-10-24 12:30:00,17.36,17.36,17.32,17.33,38400.0,12.5085,12.5085,12.4797,12.4869,38400.0
2011-10-24 12:35:00,17.32,17.33,17.32,17.33,21400.0,12.4797,12.4869,12.4797,12.4869,21400.0
2011-10-24 12:40:00,17.33,17.34,17.31,17.32,32800.0,12.4869,12.4941,12.4725,12.4797,32800.0
2011-10-24 12:45:00,17.32,17.33,17.31,17.32,61400.0,12.4797,12.4869,12.4725,12.4797,61400.0
2011-10-24 12:50:00,17.32,17.32,17.3,17.31,69000.0,12.4797,12.4797,12.4653,12.4725,69000.0
2011-10-24 12:55:00,17.31,17.31,17.3,17.31,21600.0,12.4725,12.4725,12.4653,12.4725,21600.0
2011-10-24 13:00:00,17.31,17.31,17.3,17.31,25800.0,12.4725,12.4725,12.4653,12.4725,25800.0
2011-10-24 13:05:00,17.31,17.31,17.29,17.3,24200.0,12.4725,12.4725,12.4581,12.4653,24200.0
2011-10-24 13:10:00,17.3,17.31,17.28,17.31,46000.0,12.4653,12.4725,12.4509,12.4725,46000.0
2011-10-24 13:15:00,17.31,17.31,17.3,17.31,20600.0,12.4725,12.4725,12.4653,12.4725,20600.0
2011-10-24 13:20:00,17.31,17.31,17.3,17.31,15400.0,12.4725,12.4725,12.4653,12.4725,15400.0
2011-10-24 13:25:00,17.31,17.31,17.29,17.29,30600.0,12.4725,12.4725,12.4581,12.4581,30600.0
2011-10-24 13:30:00,17.29,17.3,17.29,17.3,12600.0,12.4581,12.4653,12.4581,12.4653,12600.0
2011-10-24 13:35:00,17.3,17.32,17.3,17.32,21400.0,12.4653,12.4797,12.4653,12.4797,21400.0
2011-10-24 13:40:00,17.32,17.35,17.32,17.35,28800.0,12.4797,12.5013,12.4797,12.5013,28800.0
2011-10-24 13:45:00,17.35,17.38,17.35,17.38,39600.0,12.5013,12.5229,12.5013,12.5229,39600.0
2011-10-24 13:50:00,17.38,17.39,17.37,17.39,36200.0,12.5229,12.5301,12.5157,12.5301,36200.0
2011-10-24 13:55:00,17.38,17.39,17.37,17.38,18200.0,12.5229,12.5301,12.5157,12.5229,18200.0
2011-10-24 14:00:00,17.38,17.39,17.37,17.38,40200.0,12.5229,12.5301,12.5157,12.5229,40200.0
2011-10-24 14:05:00,17.39,17.39,17.35,17.36,26800.0,12.5301,12.5301,12.5013,12.5085,26800.0
2011-10-24 14:10:00,17.36,17.36,17.32,17.33,21400.0,12.5085,12.5085,12.4797,12.4869,21400.0
2011-10-24 14:15:00,17.33,17.34,17.32,17.32,26600.0,12.4869,12.4941,12.4797,12.4797,26600.0
2011-10-24 14:20:00,17.32,17.33,17.32,17.32,19400.0,12.4797,12.4869,12.4797,12.4797,19400.0
2011-10-24 14:25:00,17.32,17.32,17.3,17.3,52400.0,12.4797,12.4797,12.4653,12.4653,52400.0
2011-10-24 14:30:00,17.3,17.31,17.3,17.3,22800.0,12.4653,12.4725,12.4653,12.4653,22800.0
2011-10-24 14:35:00,17.3,17.33,17.3,17.33,35800.0,12.4653,12.4869,12.4653,12.4869,35800.0
2011-10-24 14:40:00,17.33,17.34,17.32,17.33,55600.0,12.4869,12.4941,12.4797,12.4869,55600.0
2011-10-24 14:45:00,17.33,17.35,17.33,17.35,25400.0,12.4869,12.5013,12.4869,12.5013,25400.0
2011-10-24 14:50:00,17.35,17.36,17.34,17.35,17800.0,12.5013,12.5085,12.4941,12.5013,17800.0
2011-10-24 14:55:00,17.36,17.37,17.35,17.37,36800.0,12.5085,12.5157,12.5013,12.5157,36800.0
2011-10-24 15:00:00,17.36,17.39,17.36,17.39,49600.0,12.5085,12.5301,12.5085,12.5301,49600.0
2011-10-24 15:05:00,17.39,17.4,17.38,17.39,50800.0,12.5301,12.5373,12.5229,12.5301,50800.0
2011-10-24 15:10:00,17.39,17.39,17.34,17.35,43600.0,12.5301,12.5301,12.4941,12.5013,43600.0
2011-10-24 15:15:00,17.34,17.35,17.32,17.35,29400.0,12.4941,12.5013,12.4797,12.5013,29400.0
2011-10-24 15:20:00,17.35,17.36,17.33,17.34,84800.0,12.5013,12.5085,12.4869,12.4941,84800.0
2011-10-24 15:25:00,17.34,17.35,17.32,17.33,40800.0,12.4941,12.5013,12.4797,12.4869,40800.0
2011-10-24 15:30:00,17.33,17.33,17.31,17.32,83000.0,12.4869,12.4869,12.4725,12.4797,83000.0
2011-10-24 15:35:00,17.32,17.36,17.31,17.34,107400.0,12.4797,12.5085,12.4725,12.4941,107400.0
2011-10-24 15:40:00,17.33,17.35,17.32,17.35,78600.0,12.4869,12.5013,12.4797,12.5013,78600.0
2011-10-24 15:45:00,17.35,17.35,17.33,17.33,75400.0,12.5013,12.5013,12.4869,12.4869,75400.0
2011-10-24 15:50:00,17.33,17.35,17.3,17.35,127400.0,12.4869,12.5013,12.4653,12.5013,127400.0
2011-10-24 15:55:00,17.34,17.36,17.33,17.35,311000.0,12.4941,12.5085,12.4869,12.5013,311000.0
2011-10-25 09:30:00,17.23,17.24,16.93,17.15,91800.0,12.4148,12.422,12.1987,12.3572,91800.0
2011-10-25 09:35:00,17.16,17.21,17.1,17.2,170600.0,12.3644,12.4004,12.3212,12.3932,170600.0
2011-10-25 09:40:00,17.21,17.34,17.21,17.33,96000.0,12.4004,12.4941,12.4004,12.4869,96000.0
2011-10-25 09:45:00,17.33,17.4,17.31,17.4,141000.0,12.4869,12.5373,12.4725,12.5373,141000.0
2011-10-25 09:50:00,17.4,17.4,17.34,17.39,42400.0,12.5373,12.5373,12.4941,12.5301,42400.0
2011-10-25 09:55:00,17.39,17.4,17.36,17.38,79000.0,12.5301,12.5373,12.5085,12.5229,79000.0
2011-10-25 10:00:00,17.37,17.4,17.26,17.39,85600.0,12.5157,12.5373,12.4365,12.5301,85600.0
2011-10-25 10:05:00,17.39,17.41,17.36,17.38,120000.0,12.5301,12.5445,12.5085,12.5229,120000.0
2011-10-25 10:10:00,17.39,17.43,17.38,17.42,49200.0,12.5301,12.5589,12.5229,12.5517,49200.0
2011-10-25 10:15:00,17.42,17.48,17.41,17.47,97200.0,12.5517,12.595,12.5445,12.5878,97200.0
2011-10-25 10:20:00,17.47,17.5,17.46,17.49,80400.0,12.5878,12.6094,12.5806,12.6022,80400.0
2011-10-25 10:25:00,17.49,17.54,17.49,17.52,68200.0,12.6022,12.6382,12.6022,12.6238,68200.0
2011-10-25 10:30:00,17.52,17.54,17.5,17.53,75400.0,12.6238,12.6382,12.6094,12.631,75400.0
2011-10-25 10:35:00,17.52,17.56,17.51,17.55,48800.0,12.6238,12.6526,12.6166,12.6454,48800.0
2011-10-25 10:40:00,17.55,17.57,17.54,17.56,39200.0,12.6454,12.6598,12.6382,12.6526,39200.0
2011-10-25 10:45:00,17.56,17.57,17.53,17.54,21600.0,12.6526,12.6598,12.631,12.6382,21600.0
2011-10-25 10:50:00,17.55,17.55,17.5,17.55,56200.0,12.6454,12.6454,12.6094,12.6454,56200.0
2011-10-25 10:55:00,17.55,17.55,17.5,17.5,55200.0,12.6454,12.6454,12.6094,12.6094,55200.0
2011-10-25 11:00:00,17.5,17.53,17.49,17.49,28400.0,12.6094,12.631,12.6022,12.6022,28400.0
2011-10-25 11:05:00,17.49,17.5,17.46,17.47,43400.0,12.6022,12.6094,12.5806,12.5878,43400.0
2011-10-25 11:10:00,17.47,17.48,17.45,17.47,51600.0,12.5878,12.595,12.5734,12.5878,51600.0
2011-10-25 11:15:00,17.46,17.47,17.41,17.42,68600.0,12.5806,12.5878,12.5445,12.5517,68600.0
2011-10-25 11:20:00,17.42,17.45,17.4,17.44,38000.0,12.5517,12.5734,12.5373,12.5661,38000.0
2011-10-25 11:25:00,17.45,17.45,17.42,17.42,54400.0,12.5734,12.5734,12.5517,12.5517,54400.0
2011-10-25 11:30:00,17.42,17.43,17.4,17.42,44200.0,12.5517,12.5589,12.5373,12.5517,44200.0
2011-10-25 11:35:00,17.42,17.43,17.42,17.43,37800.0,12.5517,12.5589,12.5517,12.5589,37800.0
2011-10-25 11:40:00,17.43,17.43,17.41,17.41,47600.0,12.5589,12.5589,12.5445,12.5445,47600.0
2011-10-25 11:45:00,17.4,17.4,17.36,17.38,31400.0,12.5373,12.5373,12.5085,12.5229,31400.0
2011-10-25 11:50:00,17.38,17.4,17.37,17.4,38800.0,12.5229,12.5373,12.5157,12.5373,38800.0
2011-10-25 11:55:00,17.39,17.4,17.38,17.4,32600.0,12.5301,12.5373,12.5229,12.5373,32600.0
2011-10-25 12:00:00,17.4,17.4,17.39,17.39,26000.0,12.5373,12.5373,12.5301,12.5301,26000.0
2011-10-25 12:05:00,17.39,17.43,17.39,17.42,80200.0,12.5301,12.5589,12.5301,12.5517,80200.0
2011-10-25 12:10:00,17.42,17.43,17.41,17.43,36800.0,12.5517,12.5589,12.5445,12.5589,36800.0
2011-10-25 12:15:00,17.43,17.43,17.42,17.43,28600.0,12.5589,12.5589,12.5517,12.5589,28600.0
2011-10-25 12:20:00,17.43,17.44,17.42,17.42,24000.0,12.5589,12.5661,12.5517,12.5517,24000.0
2011-10-25 12:25:00,17.42,17.46,17.42,17.44,28200.0,12.5517,12.5806,12.5517,12.5661,28200.0
2011-10-25 12:30:00,17.44,17.45,17.43,17.45,28800.0,12.5661,12.5734,12.5589,12.5734,28800.0
2011-10-25 12:35:00,17.44,17.45,17.43,17.43,23400.0,12.5661,12.5734,12.5589,12.5589,23400.0
2011-10-25 12:40:00,17.43,17.44,17.42,17.42,16000.0,12.5589,12.5661,12.5517,12.5517,16000.0
2011-10-25 12:45:00,17.42,17.42,17.38,17.39,25600.0,12.5517,12.5517,12.5229,12.5301,25600.0
2011-10-25 12:50:00,17.39,17.39,17.36,17.38,34400.0,12.5301,12.5301,12.5085,12.5229,34400.0
2011-10-25 12:55:00,17.37,17.39,17.37,17.38,21600.0,12.5157,12.5301,12.5157,12.5229,21600.0
2011-10-25 13:00:00,17.38,17.41,17.38,17.39,34800.0,12.5229,12.5445,12.5229,12.5301,34800.0
2011-10-25 13:05:00,17.39,17.41,17.39,17.4,41400.0,12.5301,12.5445,12.5301,12.5373,41400.0
2011-10-25 13:10:00,17.39,17.39,17.37,17.37,19200.0,12.5301,12.5301,12.5157,12.5157,19200.0
2011-10-25 13:15:00,17.37,17.38,17.36,17.38,25200.0,12.5157,12.5229,12.5085,12.5229,25200.0
2011-10-25 13:20:00,17.38,17.4,17.36,17.36,36200.0,12.5229,12.5373,12.5085,12.5085,36200.0
2011-10-25 13:25:00,17.36,17.39,17.36,17.38,28400.0,12.5085,12.5301,12.5085,12.5229,28400.0
2011-10-25 13:30:00,17.37,17.37,17.36,17.36,17400.0,12.5157,12.5157,12.5085,12.5085,17400.0
2011-10-25 13:35:00,17.36,17.37,17.36,17.36,31400.0,12.5085,12.5157,12.5085,12.5085,31400.0
2011-10-25 13:40:00,17.35,17.35,17.32,17.33,29600.0,12.5013,12.5013,12.4797,12.4869,29600.0
2011-10-25 13:45:00,17.33,17.35,17.32,17.33,34000.0,12.4869,12.5013,12.4797,12.4869,34000.0
2011-10-25 13:50:00,17.33,17.36,17.33,17.36,34200.0,12.4869,12.5085,12.4869,12.5085,34200.0
2011-10-25 13:55:00,17.36,17.36,17.35,17.36,21800.0,12.5085,12.5085,12.5013,12.5085,21800.0
2011-10-25 14:00:00,17.36,17.36,17.3,17.31,50400.0,12.5085,12.5085,12.4653,12.4725,50400.0
2011-10-25 14:05:00,17.31,17.32,17.29,17.31,35600.0,12.4725,12.4797,12.4581,12.4725,35600.0
2011-10-25 14:10:00,17.31,17.31,17.28,17.28,35400.0,12.4725,12.4725,12.4509,12.4509,35400.0
2011-10-25 14:15:00,17.28,17.3,17.28,17.29,23800.0,12.4509,12.4653,12.4509,12.4581,23800.0
2011-10-25 14:20:00,17.29,17.32,17.28,17.32,21400.0,12.4581,12.4797,12.4509,12.4797,21400.0
2011-10-25 14:25:00,17.32,17.33,17.31,17.33,24000.0,12.4797,12.4869,12.4725,12.4869,24000.0
2011-10-25 14:30:00,17.33,17.33,17.3,17.31,37600.0,12.4869,12.4869,12.4653,12.4725,37600.0
2011-10-25 14:35:00,17.31,17.32,17.29,17.3,45400.0,12.4725,12.4797,12.4581,12.4653,45400.0
2011-10-25 14:40:00,17.3,17.34,17.29,17.34,49000.0,12.4653,12.4941,12.4581,12.4941,49000.0
2011-10-25 14:45:00,17.34,17.35,17.32,17.32,34200.0,12.4941,12.5013,12.4797,12.4797,34200.0
2011-10-25 14:50:00,17.32,17.33,17.31,17.33,27000.0,12.4797,12.4869,12.4725,12.4869,27000.0
2011-10-25 14:55:00,17.32,17.35,17.31,17.35,33400.0,12.4797,12.5013,12.4725,12.5013,33400.0
2011-10-25 15:00:00,17.36,17.39,17.36,17.37,36200.0,12.5085,12.5301,12.5085,12.5157,36200.0
2011-10-25 15:05:00,17.38,17.38,17.35,17.35,46200.0,12.5229,12.5229,12.5013,12.5013,46200.0
2011-10-25 15:10:00,17.35,17.35,17.33,17.33,35400.0,12.5013,12.5013,12.4869,12.4869,35400.0
2011-10-25 15:15:00,17.33,17.34,17.32,17.33,36000.0,12.4869,12.4941,12.4797,12.4869,36000.0
2011-10-25 15:20:00,17.33,17.33,17.29,17.29,44200.0,12.4869,12.4869,12.4581,12.4581,44200.0
2011-10-25 15:25:00,17.3,17.32,17.29,17.31,81000.0,12.4653,12.4797,12.4581,12.4725,81000.0
2011-10-25 15:30:00,17.31,17.34,17.31,17.33,58800.0,12.4725,12.4941,12.4725,12.4869,58800.0
2011-10-25 15:35:00,17.33,17.33,17.3,17.32,76400.0,12.4869,12.4869,12.4653,12.4797,76400.0
2011-10-25 15:40:00,17.32,17.34,17.31,17.33,58800.0,12.4797,12.4941,12.4725,12.4869,58800.0
2011-10-25 15:45:00,17.34,17.34,17.3,17.32,78600.0,12.4941,12.4941,12.4653,12.4797,78600.0
2011-10-25 15:50:00,17.32,17.32,17.29,17.29,109200.0,12.4797,12.4797,12.4581,12.4581,109200.0
2011-10-25 15:55:00,17.28,17.29,17.24,17.27,175400.0,12.4509,12.4581,12.422,12.4437,175400.0
2011-10-26 09:30:00,17.4,17.48,17.4,17.48,72800.0,12.5373,12.595,12.5373,12.595,72800.0
2011-10-26 09:35:00,17.48,17.52,17.46,17.46,98200.0,12.595,12.6238,12.5806,12.5806,98200.0
2011-10-26 09:40:00,17.47,17.57,17.47,17.56,112600.0,12.5878,12.6598,12.5878,12.6526,112600.0
2011-10-26 09:45:00,17.55,17.56,17.54,17.54,125800.0,12.6454,12.6526,12.6382,12.6382,125800.0
2011-10-26 09:50:00,17.54,17.56,17.53,17.56,99600.0,12.6382,12.6526,12.631,12.6526,99600.0
2011-10-26 09:55:00,17.56,17.57,17.55,17.55,88600.0,12.6526,12.6598,12.6454,12.6454,88600.0
2011-10-26 10:00:00,17.57,17.57,17.54,17.56,85000.0,12.6598,12.6598,12.6382,12.6526,85000.0
2011-10-26 10:05:00,17.56,17.58,17.49,17.49,83400.0,12.6526,12.667,12.6022,12.6022,83400.0
2011-10-26 10:10:00,17.49,17.49,17.41,17.45,42800.0,12.6022,12.6022,12.5445,12.5734,42800.0
2011-10-26 10:15:00,17.45,17.45,17.42,17.43,35000.0,12.5734,12.5734,12.5517,12.5589,35000.0
2011-10-26 10:20:00,17.43,17.46,17.42,17.43,23200.0,12.5589,12.5806,12.5517,12.5589,23200.0
2011-10-26 10:25:00,17.43,17.45,17.42,17.43,30800.0,12.5589,12.5734,12.5517,12.5589,30800.0
2011-10-26 10:30:00,17.43,17.43,17.39,17.4,29600.0,12.5589,12.5589,12.5301,12.5373,29600.0
2011-10-26 10:35:00,17.39,17.44,17.39,17.42,29000.0,12.5301,12.5661,12.5301,12.5517,29000.0
2011-10-26 10:40:00,17.42,17.42,17.36,17.36,27000.0,12.5517,12.5517,12.5085,12.5085,27000.0
2011-10-26 10:45:00,17.35,17.36,17.24,17.24,43000.0,12.5013,12.5085,12.422,12.422,43000.0
2011-10-26 10:50:00,17.24,17.28,17.23,17.25,45400.0,12.422,12.4509,12.4148,12.4292,45400.0
2011-10-26 10:55:00,17.24,17.24,17.16,17.19,96400.0,12.422,12.422,12.3644,12.386,96400.0
2011-10-26 11:00:00,17.2,17.3,17.2,17.29,56800.0,12.3932,12.4653,12.3932,12.4581,56800.0
2011-10-26 11:05:00,17.29,17.29,17.25,17.25,18200.0,12.4581,12.4581,12.4292,12.4292,18200.0
2011-10-26 11:10:00,17.25,17.3,17.25,17.3,26000.0,12.4292,12.4653,12.4292,12.4653,26000.0
2011-10-26 11:15:00,17.29,17.33,17.28,17.32,24400.0,12.4581,12.4869,12.4509,12.4797,24400.0
2011-10-26 11:20:00,17.32,17.32,17.28,17.28,19400.0,12.4797,12.4797,12.4509,12.4509,19400.0
2011-10-26 11:25:00,17.27,17.3,17.26,17.3,35800.0,12.4437,12.4653,12.4365,12.4653,35800.0
2011-10-26 11:30:00,17.29,17.36,17.29,17.36,49400.0,12.4581,12.5085,12.4581,12.5085,49400.0
2011-10-26 11:35:00,17.36,17.36,17.34,17.34,17800.0,12.5085,12.5085,12.4941,12.4941,17800.0
2011-10-26 11:40:00,17.35,17.46,17.34,17.43,49200.0,12.5013,12.5806,12.4941,12.5589,49200.0
2011-10-26 11:45:00,17.43,17.43,17.41,17.41,18800.0,12.5589,12.5589,12.5445,12.5445,18800.0
2011-10-26 11:50:00,17.41,17.44,17.4,17.44,20400.0,12.5445,12.5661,12.5373,12.5661,20400.0
2011-10-26 11:55:00,17.43,17.44,17.39,17.39,10400.0,12.5589,12.5661,12.5301,12.5301,10400.0
2011-10-26 12:00:00,17.39,17.42,17.39,17.42,13600.0,12.5301,12.5517,12.5301,12.5517,13600.0
2011-10-26 12:05:00,17.42,17.43,17.4,17.4,6600.0,12.5517,12.5589,12.5373,12.5373,6600.0
2011-10-26 12:10:00,17.41,17.41,17.37,17.37,19000.0,12.5445,12.5445,12.5157,12.5157,19000.0
2011-10-26 12:15:00,17.38,17.42,17.38,17.4,8000.0,12.5229,12.5517,12.5229,12.5373,8000.0
2011-10-26 12:20:00,17.4,17.41,17.38,17.38,16200.0,12.5373,12.5445,12.5229,12.5229,16200.0
2011-10-26 12:25:00,17.38,17.39,17.36,17.39,11200.0,12.5229,12.5301,12.5085,12.5301,11200.0
2011-10-26 12:30:00,17.39,17.4,17.39,17.39,10000.0,12.5301,12.5373,12.5301,12.5301,10000.0
2011-10-26 12:35:00,17.39,17.42,17.39,17.41,31000.0,12.5301,12.5517,12.5301,12.5445,31000.0
2011-10-26 12:40:00,17.42,17.42,17.4,17.41,77400.0,12.5517,12.5517,12.5373,12.5445,77400.0
2011-10-26 12:45:00,17.41,17.43,17.41,17.42,15800.0,12.5445,12.5589,12.5445,12.5517,15800.0
2011-10-26 12:50:00,17.42,17.43,17.41,17.41,23000.0,12.5517,12.5589,12.5445,12.5445,23000.0
2011-10-26 12:55:00,17.41,17.42,17.41,17.41,62000.0,12.5445,12.5517,12.5445,12.5445,62000.0
2011-10-26 13:00:00,17.41,17.42,17.41,17.42,52400.0,12.5445,12.5517,12.5445,12.5517,52400.0
2011-10-26 13:05:00,17.42,17.42,17.39,17.39,73800.0,12.5517,12.5517,12.5301,12.5301,73800.0
2011-10-26 13:10:00,17.39,17.39,17.38,17.38,15200.0,12.5301,12.5301,12.5229,12.5229,15200.0
2011-10-26 13:15:00,17.38,17.39,17.36,17.38,26800.0,12.5229,12.5301,12.5085,12.5229,26800.0
2011-10-26 13:20:00,17.38,17.41,17.38,17.41,34400.0,12.5229,12.5445,12.5229,12.5445,34400.0
2011-10-26 13:25:00,17.4,17.42,17.39,17.41,24800.0,12.5373,12.5517,12.5301,12.5445,24800.0
2011-10-26 13:30:00,17.42,17.5,17.42,17.49,32200.0,12.5517,12.6094,12.5517,12.6022,32200.0
2011-10-26 13:35:00,17.48,17.53,17.48,17.53,47200.0,12.595,12.631,12.595,12.631,47200.0
2011-10-26 13:40:00,17.53,17.56,17.53,17.53,41600.0,12.631,12.6526,12.631,12.631,41600.0
2011-10-26 13:45:00,17.54,17.57,17.51,17.56,34000.0,12.6382,12.6598,12.6166,12.6526,34000.0
2011-10-26 13:50:00,17.56,17.59,17.51,17.53,88600.0,12.6526,12.6742,12.6166,12.631,88600.0
2011-10-26 13:55:00,17.53,17.57,17.51,17.55,59400.0,12.631,12.6598,12.6166,12.6454,59400.0
2011-10-26 14:00:00,17.55,17.59,17.55,17.58,59800.0,12.6454,12.6742,12.6454,12.667,59800.0
2011-10-26 14:05:00,17.58,17.64,17.56,17.63,72800.0,12.667,12.7103,12.6526,12.7031,72800.0
2011-10-26 14:10:00,17.64,17.66,17.61,17.61,65000.0,12.7103,12.7247,12.6886,12.6886,65000.0
2011-10-26 14:15:00,17.61,17.61,17.57,17.57,40800.0,12.6886,12.6886,12.6598,12.6598,40800.0
2011-10-26 14:20:00,17.58,17.59,17.56,17.58,37200.0,12.667,12.6742,12.6526,12.667,37200.0
2011-10-26 14:25:00,17.58,17.6,17.58,17.6,46400.0,12.667,12.6814,12.667,12.6814,46400.0
2011-10-26 14:30:00,17.59,17.65,17.57,17.64,55000.0,12.6742,12.7175,12.6598,12.7103,55000.0
2011-10-26 14:35:00,17.65,17.65,17.61,17.65,32800.0,12.7175,12.7175,12.6886,12.7175,32800.0
2011-10-26 14:40:00,17.65,17.65,17.6,17.61,44200.0,12.7175,12.7175,12.6814,12.6886,44200.0
2011-10-26 14:45:00,17.61,17.61,17.59,17.6,26800.0,12.6886,12.6886,12.6742,12.6814,26800.0
2011-10-26 14:50:00,17.59,17.6,17.54,17.56,21400.0,12.6742,12.6814,12.6382,12.6526,21400.0
2011-10-26 14:55:00,17.56,17.58,17.55,17.57,38400.0,12.6526,12.667,12.6454,12.6598,38400.0
2011-10-26 15:00:00,17.57,17.6,17.57,17.58,29400.0,12.6598,12.6814,12.6598,12.667,29400.0
2011-10-26 15:05:00,17.59,17.59,17.55,17.58,23600.0,12.6742,12.6742,12.6454,12.667,23600.0
2011-10-26 15:10:00,17.57,17.63,17.56,17.63,38000.0,12.6598,12.7031,12.6526,12.7031,38000.0
2011-10-26 15:15:00,17.63,17.64,17.58,17.58,33200.0,12.7031,12.7103,12.667,12.667,33200.0
2011-10-26 15:20:00,17.58,17.61,17.58,17.58,104600.0,12.667,12.6886,12.667,12.667,104600.0
2011-10-26 15:25:00,17.58,17.63,17.56,17.61,56600.0,12.667,12.7031,12.6526,12.6886,56600.0
2011-10-26 15:30:00,17.61,17.65,17.6,17.65,46400.0,12.6886,12.7175,12.6814,12.7175,46400.0
2011-10-26 15:35:00,17.65,17.66,17.64,17.65,95200.0,12.7175,12.7247,12.7103,12.7175,95200.0
2011-10-26 15:40:00,17.65,17.68,17.65,17.67,82200.0,12.7175,12.7391,12.7175,12.7319,82200.0
2011-10-26 15:45:00,17.68,17.68,17.64,17.64,239400.0,12.7391,12.7391,12.7103,12.7103,239400.0
2011-10-26 15:50:00,17.64,17.66,17.6,17.6,128800.0,12.7103,12.7247,12.6814,12.6814,128800.0
2011-10-26 15:55:00,17.6,17.61,17.58,17.61,118600.0,12.6814,12.6886,12.667,12.6886,118600.0
2011-10-27 09:30:00,18.02,18.25,17.98,18.19,111800.0,12.9841,13.1498,12.9552,13.1066,111800.0
2011-10-27 09:35:00,18.18,18.2,18.1,18.18,80000.0,13.0993,13.1138,13.0417,13.0993,80000.0
2011-10-27 09:40:00,18.19,18.22,18.13,18.16,80400.0,13.1066,13.1282,13.0633,13.0849,80400.0
2011-10-27 09:45:00,18.16,18.18,18.14,18.15,60600.0,13.0849,13.0993,13.0705,13.0777,60600.0
2011-10-27 09:50:00,18.15,18.15,18.08,18.09,76600.0,13.0777,13.0777,13.0273,13.0345,76600.0
2011-10-27 09:55:00,18.09,18.11,18.04,18.07,73400.0,13.0345,13.0489,12.9985,13.0201,73400.0
2011-10-27 10:00:00,18.06,18.08,18.02,18.05,71200.0,13.0129,13.0273,12.9841,13.0057,71200.0
2011-10-27 10:05:00,18.05,18.06,18.03,18.04,55200.0,13.0057,13.0129,12.9913,12.9985,55200.0
2011-10-27 10:10:00,18.04,18.06,18.02,18.04,71600.0,12.9985,13.0129,12.9841,12.9985,71600.0
2011-10-27 10:15:00,18.05,18.09,18.05,18.05,60800.0,13.0057,13.0345,13.0057,13.0057,60800.0
2011-10-27 10:20:00,18.05,18.06,18.02,18.05,79800.0,13.0057,13.0129,12.9841,13.0057,79800.0
2011-10-27 10:25:00,18.04,18.04,17.97,17.98,61000.0,12.9985,12.9985,12.948,12.9552,61000.0
2011-10-27 10:30:00,17.98,17.98,17.92,17.93,54800.0,12.9552,12.9552,12.912,12.9192,54800.0
2011-10-27 10:35:00,17.93,17.93,17.89,17.91,53400.0,12.9192,12.9192,12.8904,12.9048,53400.0
2011-10-27 10:40:00,17.91,17.98,17.9,17.97,33000.0,12.9048,12.9552,12.8976,12.948,33000.0
2011-10-27 10:45:00,17.98,18.0,17.97,17.99,33800.0,12.9552,12.9696,12.948,12.9624,33800.0
2011-10-27 10:50:00,17.99,17.99,17.94,17.99,28000.0,12.9624,12.9624,12.9264,12.9624,28000.0
2011-10-27 10:55:00,17.99,18.0,17.98,17.99,32600.0,12.9624,12.9696,12.9552,12.9624,32600.0
2011-10-27 11:00:00,18.0,18.0,17.99,18.0,43200.0,12.9696,12.9696,12.9624,12.9696,43200.0
2011-10-27 11:05:00,18.0,18.02,17.97,17.97,110800.0,12.9696,12.9841,12.948,12.948,110800.0
2011-10-27 11:10:00,17.97,18.0,17.97,17.98,27800.0,12.948,12.9696,12.948,12.9552,27800.0
2011-10-27 11:15:00,17.97,17.98,17.94,17.95,25600.0,12.948,12.9552,12.9264,12.9336,25600.0
2011-10-27 11:20:00,17.94,17.95,17.93,17.94,20600.0,12.9264,12.9336,12.9192,12.9264,20600.0
2011-10-27 11:25:00,17.93,17.94,17.93,17.94,15600.0,12.9192,12.9264,12.9192,12.9264,15600.0
2011-10-27 11:30:00,17.95,17.96,17.93,17.95,28600.0,12.9336,12.9408,12.9192,12.9336,28600.0
2011-10-27 11:35:00,17.95,17.99,17.95,17.98,24000.0,12.9336,12.9624,12.9336,12.9552,24000.0
2011-10-27 11:40:00,17.98,17.99,17.96,17.96,21800.0,12.9552,12.9624,12.9408,12.9408,21800.0
2011-10-27 11:45:00,17.96,17.99,17.96,17.97,22000.0,12.9408,12.9624,12.9408,12.948,22000.0
2011-10-27 11:50:00,17.97,18.0,17.97,18.0,24800.0,12.948,12.9696,12.948,12.9696,24800.0
2011-10-27 11:55:00,18.0,18.06,18.0,18.06,41600.0,12.9696,13.0129,12.9696,13.0129,41600.0
2011-10-27 12:00:00,18.05,18.11,18.05,18.1,46800.0,13.0057,13.0489,13.0057,13.0417,46800.0
2011-10-27 12:05:00,18.11,18.11,18.08,18.09,24000.0,13.0489,13.0489,13.0273,13.0345,24000.0
2011-10-27 12:10:00,18.09,18.1,18.06,18.07,53200.0,13.0345,13.0417,13.0129,13.0201,53200.0
2011-10-27 12:15:00,18.07,18.09,18.07,18.09,43000.0,13.0201,13.0345,13.0201,13.0345,43000.0
2011-10-27 12:20:00,18.09,18.09,18.05,18.06,49400.0,13.0345,13.0345,13.0057,13.0129,49400.0
2011-10-27 12:25:00,18.06,18.07,18.06,18.06,23600.0,13.0129,13.0201,13.0129,13.0129,23600.0
2011-10-27 12:30:00,18.06,18.09,18.06,18.08,58400.0,13.0129,13.0345,13.0129,13.0273,58400.0
2011-10-27 12:35:00,18.08,18.09,18.07,18.08,51200.0,13.0273,13.0345,13.0201,13.0273,51200.0
2011-10-27 12:40:00,18.08,18.08,18.06,18.08,33400.0,13.0273,13.0273,13.0129,13.0273,33400.0
2011-10-27 12:45:00,18.08,18.08,18.07,18.08,59800.0,13.0273,13.0273,13.0201,13.0273,59800.0
2011-10-27 12:50:00,18.08,18.08,18.05,18.06,26400.0,13.0273,13.0273,13.0057,13.0129,26400.0
2011-10-27 12:55:00,18.05,18.06,18.03,18.03,28800.0,13.0057,13.0129,12.9913,12.9913,28800.0
2011-10-27 13:00:00,18.03,18.04,18.03,18.03,114800.0,12.9913,12.9985,12.9913,12.9913,114800.0
2011-10-27 13:05:00,18.03,18.06,18.03,18.05,31400.0,12.9913,13.0129,12.9913,13.0057,31400.0
2011-10-27 13:10:00,18.05,18.08,18.05,18.06,72000.0,13.0057,13.0273,13.0057,13.0129,72000.0
2011-10-27 13:15:00,18.07,18.07,18.04,18.06,36400.0,13.0201,13.0201,12.9985,13.0129,36400.0
2011-10-27 13:20:00,18.05,18.06,18.04,18.05,32400.0,13.0057,13.0129,12.9985,13.0057,32400.0
2011-10-27 13:25:00,18.04,18.06,18.04,18.05,44400.0,12.9985,13.0129,12.9985,13.0057,44400.0
2011-10-27 13:30:00,18.05,18.07,18.05,18.06,60000.0,13.0057,13.0201,13.0057,13.0129,60000.0
2011-10-27 13:35:00,18.07,18.12,18.06,18.12,43400.0,13.0201,13.0561,13.0129,13.0561,43400.0
2011-10-27 13:40:00,18.12,18.15,18.11,18.15,43000.0,13.0561,13.0777,13.0489,13.0777,43000.0
2011-10-27 13:45:00,18.15,18.18,18.15,18.18,35200.0,13.0777,13.0993,13.0777,13.0993,35200.0
2011-10-27 13:50:00,18.18,18.21,18.18,18.21,39200.0,13.0993,13.121,13.0993,13.121,39200.0
2011-10-27 13:55:00,18.21,18.25,18.21,18.25,40200.0,13.121,13.1498,13.121,13.1498,40200.0
2011-10-27 14:00:00,18.24,18.24,18.21,18.23,57400.0,13.1426,13.1426,13.121,13.1354,57400.0
2011-10-27 14:05:00,18.23,18.23,18.15,18.16,45600.0,13.1354,13.1354,13.0777,13.0849,45600.0
2011-10-27 14:10:00,18.16,18.16,18.14,18.14,62200.0,13.0849,13.0849,13.0705,13.0705,62200.0
2011-10-27 14:15:00,18.15,18.15,18.13,18.15,45600.0,13.0777,13.0777,13.0633,13.0777,45600.0
2011-10-27 14:20:00,18.14,18.15,18.13,18.13,29800.0,13.0705,13.0777,13.0633,13.0633,29800.0
2011-10-27 14:25:00,18.13,18.18,18.11,18.17,67600.0,13.0633,13.0993,13.0489,13.0921,67600.0
2011-10-27 14:30:00,18.17,18.22,18.17,18.22,103800.0,13.0921,13.1282,13.0921,13.1282,103800.0
2011-10-27 14:35:00,18.22,18.26,18.22,18.26,128200.0,13.1282,13.157,13.1282,13.157,128200.0
2011-10-27 14:40:00,18.26,18.26,18.22,18.23,109200.0,13.157,13.157,13.1282,13.1354,109200.0
2011-10-27 14:45:00,18.23,18.24,18.17,18.18,73400.0,13.1354,13.1426,13.0921,13.0993,73400.0
2011-10-27 14:50:00,18.17,18.18,18.15,18.16,70800.0,13.0921,13.0993,13.0777,13.0849,70800.0
2011-10-27 14:55:00,18.16,18.2,18.16,18.18,53400.0,13.0849,13.1138,13.0849,13.0993,53400.0
2011-10-27 15:00:00,18.18,18.21,18.18,18.19,49800.0,13.0993,13.121,13.0993,13.1066,49800.0
2011-10-27 15:05:00,18.19,18.21,18.18,18.18,60800.0,13.1066,13.121,13.0993,13.0993,60800.0
2011-10-27 15:10:00,18.18,18.18,18.18,18.18,88000.0,13.0993,13.0993,13.0993,13.0993,88000.0
2011-10-27 15:15:00,18.18,18.2,18.17,18.2,87000.0,13.0993,13.1138,13.0921,13.1138,87000.0
2011-10-27 15:20:00,18.2,18.25,18.2,18.24,61200.0,13.1138,13.1498,13.1138,13.1426,61200.0
2011-10-27 15:25:00,18.24,18.27,18.24,18.24,57600.0,13.1426,13.1642,13.1426,13.1426,57600.0
2011-10-27 15:30:00,18.24,18.25,18.22,18.22,88000.0,13.1426,13.1498,13.1282,13.1282,88000.0
2011-10-27 15:35:00,18.22,18.23,18.2,18.22,67000.0,13.1282,13.1354,13.1138,13.1282,67000.0
2011-10-27 15:40:00,18.22,18.25,18.22,18.23,105000.0,13.1282,13.1498,13.1282,13.1354,105000.0
2011-10-27 15:45:00,18.24,18.24,18.13,18.15,151800.0,13.1426,13.1426,13.0633,13.0777,151800.0
2011-10-27 15:50:00,18.16,18.17,18.11,18.11,175400.0,13.0849,13.0921,13.0489,13.0489,175400.0
2011-10-27 15:55:00,18.11,18.18,18.11,18.18,343800.0,13.0489,13.0993,13.0489,13.0993,343800.0
2011-10-28 09:30:00,18.07,18.08,18.01,18.06,63600.0,13.0201,13.0273,12.9769,13.0129,63600.0
2011-10-28 09:35:00,18.09,18.13,18.06,18.12,53000.0,13.0345,13.0633,13.0129,13.0561,53000.0
2011-10-28 09:40:00,18.13,18.15,18.11,18.15,34400.0,13.0633,13.0777,13.0489,13.0777,34400.0
2011-10-28 09:45:00,18.15,18.16,18.1,18.15,131800.0,13.0777,13.0849,13.0417,13.0777,131800.0
2011-10-28 09:50:00,18.15,18.18,18.15,18.17,68200.0,13.0777,13.0993,13.0777,13.0921,68200.0
2011-10-28 09:55:00,18.17,18.18,18.11,18.18,55800.0,13.0921,13.0993,13.0489,13.0993,55800.0
2011-10-28 10:00:00,18.18,18.18,18.11,18.11,41200.0,13.0993,13.0993,13.0489,13.0489,41200.0
2011-10-28 10:05:00,18.11,18.13,18.08,18.11,45200.0,13.0489,13.0633,13.0273,13.0489,45200.0
2011-10-28 10:10:00,18.11,18.14,18.09,18.1,66600.0,13.0489,13.0705,13.0345,13.0417,66600.0
2011-10-28 10:15:00,18.09,18.11,18.07,18.07,58400.0,13.0345,13.0489,13.0201,13.0201,58400.0
2011-10-28 10:20:00,18.07,18.13,18.07,18.12,36200.0,13.0201,13.0633,13.0201,13.0561,36200.0
2011-10-28 10:25:00,18.11,18.13,18.09,18.11,20800.0,13.0489,13.0633,13.0345,13.0489,20800.0
2011-10-28 10:30:00,18.11,18.17,18.11,18.17,52600.0,13.0489,13.0921,13.0489,13.0921,52600.0
2011-10-28 10:35:00,18.17,18.2,18.16,18.2,23800.0,13.0921,13.1138,13.0849,13.1138,23800.0
2011-10-28 10:40:00,18.2,18.21,18.16,18.18,33000.0,13.1138,13.121,13.0849,13.0993,33000.0
2011-10-28 10:45:00,18.18,18.19,18.16,18.19,24800.0,13.0993,13.1066,13.0849,13.1066,24800.0
2011-10-28 10:50:00,18.19,18.22,18.19,18.22,73000.0,13.1066,13.1282,13.1066,13.1282,73000.0
2011-10-28 10:55:00,18.22,18.23,18.22,18.23,37800.0,13.1282,13.1354,13.1282,13.1354,37800.0
2011-10-28 11:00:00,18.23,18.24,18.2,18.22,53200.0,13.1354,13.1426,13.1138,13.1282,53200.0
2011-10-28 11:05:00,18.21,18.21,18.18,18.2,63600.0,13.121,13.121,13.0993,13.1138,63600.0
2011-10-28 11:10:00,18.2,18.23,18.2,18.22,69200.0,13.1138,13.1354,13.1138,13.1282,69200.0
2011-10-28 11:15:00,18.22,18.22,18.18,18.18,39400.0,13.1282,13.1282,13.0993,13.0993,39400.0
2011-10-28 11:20:00,18.18,18.21,18.18,18.2,78800.0,13.0993,13.121,13.0993,13.1138,78800.0
2011-10-28 11:25:00,18.2,18.21,18.19,18.21,86000.0,13.1138,13.121,13.1066,13.121,86000.0
2011-10-28 11:30:00,18.21,18.23,18.2,18.22,29600.0,13.121,13.1354,13.1138,13.1282,29600.0
2011-10-28 11:35:00,18.22,18.22,18.19,18.22,50000.0,13.1282,13.1282,13.1066,13.1282,50000.0
2011-10-28 11:40:00,18.22,18.22,18.19,18.19,28400.0,13.1282,13.1282,13.1066,13.1066,28400.0
2011-10-28 11:45:00,18.19,18.2,18.17,18.17,33800.0,13.1066,13.1138,13.0921,13.0921,33800.0
2011-10-28 11:50:00,18.17,18.17,18.13,18.13,13000.0,13.0921,13.0921,13.0633,13.0633,13000.0
2011-10-28 11:55:00,18.12,18.13,18.11,18.13,21600.0,13.0561,13.0633,13.0489,13.0633,21600.0
2011-10-28 12:00:00,18.13,18.13,18.12,18.13,13600.0,13.0633,13.0633,13.0561,13.0633,13600.0
2011-10-28 12:05:00,18.13,18.13,18.12,18.13,6800.0,13.0633,13.0633,13.0561,13.0633,6800.0
2011-10-28 12:10:00,18.13,18.16,18.13,18.16,28000.0,13.0633,13.0849,13.0633,13.0849,28000.0
2011-10-28 12:15:00,18.16,18.17,18.14,18.14,15600.0,13.0849,13.0921,13.0705,13.0705,15600.0
2011-10-28 12:20:00,18.14,18.14,18.12,18.13,17400.0,13.0705,13.0705,13.0561,13.0633,17400.0
2011-10-28 12:25:00,18.13,18.14,18.11,18.13,41600.0,13.0633,13.0705,13.0489,13.0633,41600.0
2011-10-28 12:30:00,18.13,18.15,18.11,18.15,31000.0,13.0633,13.0777,13.0489,13.0777,31000.0
2011-10-28 12:35:00,18.15,18.17,18.15,18.15,21800.0,13.0777,13.0921,13.0777,13.0777,21800.0
2011-10-28 12:40:00,18.15,18.16,18.14,18.14,22200.0,13.0777,13.0849,13.0705,13.0705,22200.0
2011-10-28 12:45:00,18.14,18.15,18.13,18.15,23200.0,13.0705,13.0777,13.0633,13.0777,23200.0
2011-10-28 12:50:00,18.16,18.17,18.15,18.17,26600.0,13.0849,13.0921,13.0777,13.0921,26600.0
2011-10-28 12:55:00,18.17,18.18,18.17,18.18,14000.0,13.0921,13.0993,13.0921,13.0993,14000.0
2011-10-28 13:00:00,18.18,18.19,18.18,18.18,23000.0,13.0993,13.1066,13.0993,13.0993,23000.0
2011-10-28 13:05:00,18.18,18.18,18.16,18.16,16600.0,13.0993,13.0993,13.0849,13.0849,16600.0
2011-10-28 13:10:00,18.16,18.17,18.15,18.15,11800.0,13.0849,13.0921,13.0777,13.0777,11800.0
2011-10-28 13:15:00,18.15,18.2,18.14,18.18,81400.0,13.0777,13.1138,13.0705,13.0993,81400.0
2011-10-28 13:20:00,18.19,18.27,18.18,18.27,180200.0,13.1066,13.1642,13.0993,13.1642,180200.0
2011-10-28 13:25:00,18.26,18.32,18.26,18.29,154600.0,13.157,13.2002,13.157,13.1786,154600.0
2011-10-28 13:30:00,18.28,18.3,18.28,18.29,88200.0,13.1714,13.1858,13.1714,13.1786,88200.0
2011-10-28 13:35:00,18.29,18.31,18.28,18.29,26800.0,13.1786,13.193,13.1714,13.1786,26800.0
2011-10-28 13:40:00,18.29,18.29,18.26,18.27,18400.0,13.1786,13.1786,13.157,13.1642,18400.0
2011-10-28 13:45:00,18.27,18.27,18.24,18.25,39200.0,13.1642,13.1642,13.1426,13.1498,39200.0
2011-10-28 13:50:00,18.25,18.28,18.25,18.26,22400.0,13.1498,13.1714,13.1498,13.157,22400.0
2011-10-28 13:55:00,18.27,18.28,18.26,18.27,14400.0,13.1642,13.1714,13.157,13.1642,14400.0
2011-10-28 14:00:00,18.27,18.28,18.27,18.27,21000.0,13.1642,13.1714,13.1642,13.1642,21000.0
2011-10-28 14:05:00,18.27,18.27,18.24,18.25,25400.0,13.1642,13.1642,13.1426,13.1498,25400.0
2011-10-28 14:10:00,18.25,18.25,18.24,18.24,16400.0,13.1498,13.1498,13.1426,13.1426,16400.0
2011-10-28 14:15:00,18.24,18.24,18.18,18.18,63400.0,13.1426,13.1426,13.0993,13.0993,63400.0
2011-10-28 14:20:00,18.19,18.2,18.18,18.19,31000.0,13.1066,13.1138,13.0993,13.1066,31000.0
2011-10-28 14:25:00,18.2,18.21,18.18,18.2,20800.0,13.1138,13.121,13.0993,13.1138,20800.0
2011-10-28 14:30:00,18.2,18.21,18.2,18.21,26800.0,13.1138,13.121,13.1138,13.121,26800.0
2011-10-28 14:35:00,18.21,18.21,18.2,18.2,18400.0,13.121,13.121,13.1138,13.1138,18400.0
2011-10-28 14:40:00,18.2,18.22,18.2,18.22,134600.0,13.1138,13.1282,13.1138,13.1282,134600.0
2011-10-28 14:45:00,18.22,18.22,18.2,18.22,26800.0,13.1282,13.1282,13.1138,13.1282,26800.0
2011-10-28 14:50:00,18.22,18.23,18.21,18.21,84400.0,13.1282,13.1354,13.121,13.121,84400.0
2011-10-28 14:55:00,18.21,18.21,18.19,18.2,39800.0,13.121,13.121,13.1066,13.1138,39800.0
2011-10-28 15:00:00,18.2,18.25,18.2,18.25,46000.0,13.1138,13.1498,13.1138,13.1498,46000.0
2011-10-28 15:05:00,18.25,18.25,18.23,18.23,22400.0,13.1498,13.1498,13.1354,13.1354,22400.0
2011-10-28 15:10:00,18.23,18.23,18.21,18.21,31400.0,13.1354,13.1354,13.121,13.121,31400.0
2011-10-28 15:15:00,18.21,18.22,18.18,18.18,34600.0,13.121,13.1282,13.0993,13.0993,34600.0
2011-10-28 15:20:00,18.18,18.2,18.18,18.19,18800.0,13.0993,13.1138,13.0993,13.1066,18800.0
2011-10-28 15:25:00,18.2,18.2,18.18,18.18,26200.0,13.1138,13.1138,13.0993,13.0993,26200.0
2011-10-28 15:30:00,18.18,18.19,18.18,18.18,42400.0,13.0993,13.1066,13.0993,13.0993,42400.0
2011-10-28 15:35:00,18.19,18.21,18.18,18.21,39000.0,13.1066,13.121,13.0993,13.121,39000.0
2011-10-28 15:40:00,18.21,18.25,18.21,18.25,49400.0,13.121,13.1498,13.121,13.1498,49400.0
2011-10-28 15:45:00,18.25,18.27,18.24,18.27,69200.0,13.1498,13.1642,13.1426,13.1642,69200.0
2011-10-28 15:50:00,18.27,18.27,18.24,18.25,108800.0,13.1642,13.1642,13.1426,13.1498,108800.0
2011-10-28 15:55:00,18.25,18.25,18.23,18.24,125800.0,13.1498,13.1498,13.1354,13.1426,125800.0
2011-10-31 09:30:00,18.11,18.21,18.07,18.11,74400.0,13.0489,13.121,13.0201,13.0489,74400.0
2011-10-31 09:35:00,18.11,18.11,18.04,18.06,94800.0,13.0489,13.0489,12.9985,13.0129,94800.0
2011-10-31 09:40:00,18.07,18.07,17.99,17.99,49200.0,13.0201,13.0201,12.9624,12.9624,49200.0
2011-10-31 09:45:00,17.98,18.01,17.95,17.95,47400.0,12.9552,12.9769,12.9336,12.9336,47400.0
2011-10-31 09:50:00,17.94,17.97,17.93,17.94,27600.0,12.9264,12.948,12.9192,12.9264,27600.0
2011-10-31 09:55:00,17.94,17.96,17.92,17.96,27800.0,12.9264,12.9408,12.912,12.9408,27800.0
2011-10-31 10:00:00,17.95,17.96,17.92,17.93,40800.0,12.9336,12.9408,12.912,12.9192,40800.0
2011-10-31 10:05:00,17.93,17.97,17.93,17.97,29800.0,12.9192,12.948,12.9192,12.948,29800.0
2011-10-31 10:10:00,17.97,18.01,17.97,18.0,40600.0,12.948,12.9769,12.948,12.9696,40600.0
2011-10-31 10:15:00,18.0,18.02,17.99,18.0,82600.0,12.9696,12.9841,12.9624,12.9696,82600.0
2011-10-31 10:20:00,18.0,18.02,18.0,18.0,53800.0,12.9696,12.9841,12.9696,12.9696,53800.0
2011-10-31 10:25:00,18.0,18.03,18.0,18.03,69200.0,12.9696,12.9913,12.9696,12.9913,69200.0
2011-10-31 10:30:00,18.03,18.09,18.03,18.08,13400.0,12.9913,13.0345,12.9913,13.0273,13400.0
2011-10-31 10:35:00,18.08,18.16,18.08,18.16,35000.0,13.0273,13.0849,13.0273,13.0849,35000.0
2011-10-31 10:40:00,18.16,18.16,18.07,18.07,33400.0,13.0849,13.0849,13.0201,13.0201,33400.0
2011-10-31 10:45:00,18.07,18.08,18.06,18.08,20000.0,13.0201,13.0273,13.0129,13.0273,20000.0
2011-10-31 10:50:00,18.08,18.11,18.08,18.08,22000.0,13.0273,13.0489,13.0273,13.0273,22000.0
2011-10-31 10:55:00,18.08,18.1,18.07,18.09,23000.0,13.0273,13.0417,13.0201,13.0345,23000.0
2011-10-31 11:00:00,18.09,18.11,18.06,18.07,32200.0,13.0345,13.0489,13.0129,13.0201,32200.0
2011-10-31 11:05:00,18.06,18.1,18.06,18.09,16200.0,13.0129,13.0417,13.0129,13.0345,16200.0
2011-10-31 11:10:00,18.1,18.1,18.08,18.08,22200.0,13.0417,13.0417,13.0273,13.0273,22200.0
2011-10-31 11:15:00,18.08,18.08,18.04,18.06,51200.0,13.0273,13.0273,12.9985,13.0129,51200.0
2011-10-31 11:20:00,18.05,18.09,18.05,18.09,20400.0,13.0057,13.0345,13.0057,13.0345,20400.0
2011-10-31 11:25:00,18.1,18.11,18.09,18.1,14000.0,13.0417,13.0489,13.0345,13.0417,14000.0
2011-10-31 11:30:00,18.1,18.13,18.08,18.12,45400.0,13.0417,13.0633,13.0273,13.0561,45400.0
2011-10-31 11:35:00,18.13,18.14,18.13,18.14,19800.0,13.0633,13.0705,13.0633,13.0705,19800.0
2011-10-31 11:40:00,18.14,18.2,18.14,18.2,38200.0,13.0705,13.1138,13.0705,13.1138,38200.0
2011-10-31 11:45:00,18.2,18.22,18.19,18.22,35200.0,13.1138,13.1282,13.1066,13.1282,35200.0
2011-10-31 11:50:00,18.22,18.23,18.21,18.21,21600.0,13.1282,13.1354,13.121,13.121,21600.0
2011-10-31 11:55:00,18.21,18.21,18.18,18.18,23600.0,13.121,13.121,13.0993,13.0993,23600.0
2011-10-31 12:00:00,18.18,18.18,18.14,18.15,45600.0,13.0993,13.0993,13.0705,13.0777,45600.0
2011-10-31 12:05:00,18.15,18.15,18.13,18.13,16000.0,13.0777,13.0777,13.0633,13.0633,16000.0
2011-10-31 12:10:00,18.13,18.15,18.13,18.14,27000.0,13.0633,13.0777,13.0633,13.0705,27000.0
2011-10-31 12:15:00,18.13,18.13,18.11,18.13,27400.0,13.0633,13.0633,13.0489,13.0633,27400.0
2011-10-31 12:20:00,18.13,18.15,18.12,18.15,33400.0,13.0633,13.0777,13.0561,13.0777,33400.0
2011-10-31 12:25:00,18.14,18.15,18.09,18.15,69600.0,13.0705,13.0777,13.0345,13.0777,69600.0
2011-10-31 12:30:00,18.14,18.15,18.11,18.11,41000.0,13.0705,13.0777,13.0489,13.0489,41000.0
2011-10-31 12:35:00,18.11,18.11,18.1,18.11,31400.0,13.0489,13.0489,13.0417,13.0489,31400.0
2011-10-31 12:40:00,18.11,18.11,18.1,18.1,24800.0,13.0489,13.0489,13.0417,13.0417,24800.0
2011-10-31 12:45:00,18.1,18.11,18.08,18.1,41600.0,13.0417,13.0489,13.0273,13.0417,41600.0
2011-10-31 12:50:00,18.1,18.11,18.1,18.1,19600.0,13.0417,13.0489,13.0417,13.0417,19600.0
2011-10-31 12:55:00,18.11,18.13,18.11,18.11,27600.0,13.0489,13.0633,13.0489,13.0489,27600.0
2011-10-31 13:00:00,18.11,18.17,18.11,18.16,30200.0,13.0489,13.0921,13.0489,13.0849,30200.0
2011-10-31 13:05:00,18.16,18.17,18.15,18.16,33600.0,13.0849,13.0921,13.0777,13.0849,33600.0
2011-10-31 13:10:00,18.16,18.19,18.16,18.19,42200.0,13.0849,13.1066,13.0849,13.1066,42200.0
2011-10-31 13:15:00,18.18,18.2,18.18,18.19,11000.0,13.0993,13.1138,13.0993,13.1066,11000.0
2011-10-31 13:20:00,18.18,18.21,18.18,18.18,20000.0,13.0993,13.121,13.0993,13.0993,20000.0
2011-10-31 13:25:00,18.18,18.2,18.17,18.2,58000.0,13.0993,13.1138,13.0921,13.1138,58000.0
2011-10-31 13:30:00,18.19,18.22,18.19,18.22,19800.0,13.1066,13.1282,13.1066,13.1282,19800.0
2011-10-31 13:35:00,18.21,18.22,18.2,18.21,106600.0,13.121,13.1282,13.1138,13.121,106600.0
2011-10-31 13:40:00,18.2,18.22,18.2,18.21,78800.0,13.1138,13.1282,13.1138,13.121,78800.0
2011-10-31 13:45:00,18.21,18.24,18.21,18.24,24000.0,13.121,13.1426,13.121,13.1426,24000.0
2011-10-31 13:50:00,18.24,18.25,18.24,18.25,42200.0,13.1426,13.1498,13.1426,13.1498,42200.0
2011-10-31 13:55:00,18.25,18.29,18.25,18.29,67600.0,13.1498,13.1786,13.1498,13.1786,67600.0
2011-10-31 14:00:00,18.28,18.29,18.27,18.29,41000.0,13.1714,13.1786,13.1642,13.1786,41000.0
2011-10-31 14:05:00,18.29,18.3,18.28,18.28,139600.0,13.1786,13.1858,13.1714,13.1714,139600.0
2011-10-31 14:10:00,18.29,18.29,18.23,18.25,48600.0,13.1786,13.1786,13.1354,13.1498,48600.0
2011-10-31 14:15:00,18.24,18.24,18.22,18.22,18400.0,13.1426,13.1426,13.1282,13.1282,18400.0
2011-10-31 14:20:00,18.22,18.23,18.2,18.21,55200.0,13.1282,13.1354,13.1138,13.121,55200.0
2011-10-31 14:25:00,18.2,18.24,18.2,18.24,49800.0,13.1138,13.1426,13.1138,13.1426,49800.0
2011-10-31 14:30:00,18.24,18.25,18.24,18.25,13600.0,13.1426,13.1498,13.1426,13.1498,13600.0
2011-10-31 14:35:00,18.24,18.25,18.22,18.23,65800.0,13.1426,13.1498,13.1282,13.1354,65800.0
2011-10-31 14:40:00,18.23,18.25,18.23,18.24,55800.0,13.1354,13.1498,13.1354,13.1426,55800.0
2011-10-31 14:45:00,18.24,18.25,18.24,18.24,35000.0,13.1426,13.1498,13.1426,13.1426,35000.0
2011-10-31 14:50:00,18.24,18.25,18.24,18.25,19800.0,13.1426,13.1498,13.1426,13.1498,19800.0
2011-10-31 14:55:00,18.25,18.27,18.25,18.26,49200.0,13.1498,13.1642,13.1498,13.157,49200.0
2011-10-31 15:00:00,18.26,18.26,18.24,18.24,48000.0,13.157,13.157,13.1426,13.1426,48000.0
2011-10-31 15:05:00,18.24,18.24,18.19,18.19,120400.0,13.1426,13.1426,13.1066,13.1066,120400.0
2011-10-31 15:10:00,18.19,18.2,18.18,18.18,100200.0,13.1066,13.1138,13.0993,13.0993,100200.0
2011-10-31 15:15:00,18.18,18.18,18.12,18.12,108000.0,13.0993,13.0993,13.0561,13.0561,108000.0
2011-10-31 15:20:00,18.12,18.12,18.09,18.1,128400.0,13.0561,13.0561,13.0345,13.0417,128400.0
2011-10-31 15:25:00,18.1,18.1,18.08,18.09,57600.0,13.0417,13.0417,13.0273,13.0345,57600.0
2011-10-31 15:30:00,18.09,18.12,18.08,18.12,128600.0,13.0345,13.0561,13.0273,13.0561,128600.0
2011-10-31 15:35:00,18.11,18.16,18.11,18.16,52400.0,13.0489,13.0849,13.0489,13.0849,52400.0
2011-10-31 15:40:00,18.15,18.18,18.14,18.18,60600.0,13.0777,13.0993,13.0705,13.0993,60600.0
2011-10-31 15:45:00,18.18,18.18,18.11,18.13,100400.0,13.0993,13.0993,13.0489,13.0633,100400.0
2011-10-31 15:50:00,18.13,18.16,18.11,18.16,202600.0,13.0633,13.0849,13.0489,13.0849,202600.0
2011-10-31 15:55:00,18.16,18.16,18.08,18.08,272200.0,13.0849,13.0849,13.0273,13.0273,272200.0
2011-11-01 09:30:00,17.61,17.61,17.5,17.53,124600.0,12.6886,12.6886,12.6094,12.631,124600.0
2011-11-01 09:35:00,17.53,17.6,17.45,17.45,116000.0,12.631,12.6814,12.5734,12.5734,116000.0
2011-11-01 09:40:00,17.45,17.51,17.43,17.45,69800.0,12.5734,12.6166,12.5589,12.5734,69800.0
2011-11-01 09:45:00,17.44,17.55,17.43,17.51,121800.0,12.5661,12.6454,12.5589,12.6166,121800.0
2011-11-01 09:50:00,17.5,17.58,17.5,17.57,86600.0,12.6094,12.667,12.6094,12.6598,86600.0
2011-11-01 09:55:00,17.56,17.58,17.54,17.57,64400.0,12.6526,12.667,12.6382,12.6598,64400.0
2011-11-01 10:00:00,17.57,17.65,17.5,17.63,155600.0,12.6598,12.7175,12.6094,12.7031,155600.0
2011-11-01 10:05:00,17.63,17.63,17.55,17.58,54600.0,12.7031,12.7031,12.6454,12.667,54600.0
2011-11-01 10:10:00,17.57,17.62,17.56,17.6,43600.0,12.6598,12.6958,12.6526,12.6814,43600.0
2011-11-01 10:15:00,17.6,17.61,17.55,17.55,48200.0,12.6814,12.6886,12.6454,12.6454,48200.0
2011-11-01 10:20:00,17.55,17.55,17.51,17.54,50000.0,12.6454,12.6454,12.6166,12.6382,50000.0
2011-11-01 10:25:00,17.54,17.58,17.54,17.57,43000.0,12.6382,12.667,12.6382,12.6598,43000.0
2011-11-01 10:30:00,17.57,17.6,17.54,17.6,53800.0,12.6598,12.6814,12.6382,12.6814,53800.0
2011-11-01 10:35:00,17.6,17.63,17.59,17.61,73000.0,12.6814,12.7031,12.6742,12.6886,73000.0
2011-11-01 10:40:00,17.6,17.64,17.6,17.64,79600.0,12.6814,12.7103,12.6814,12.7103,79600.0
2011-11-01 10:45:00,17.63,17.63,17.54,17.56,82800.0,12.7031,12.7031,12.6382,12.6526,82800.0
2011-11-01 10:50:00,17.56,17.57,17.53,17.53,42200.0,12.6526,12.6598,12.631,12.631,42200.0
2011-11-01 10:55:00,17.53,17.55,17.5,17.5,81200.0,12.631,12.6454,12.6094,12.6094,81200.0
2011-11-01 11:00:00,17.5,17.52,17.47,17.47,60000.0,12.6094,12.6238,12.5878,12.5878,60000.0
2011-11-01 11:05:00,17.47,17.47,17.43,17.44,53200.0,12.5878,12.5878,12.5589,12.5661,53200.0
2011-11-01 11:10:00,17.45,17.47,17.44,17.45,37000.0,12.5734,12.5878,12.5661,12.5734,37000.0
2011-11-01 11:15:00,17.45,17.5,17.45,17.5,96800.0,12.5734,12.6094,12.5734,12.6094,96800.0
2011-11-01 11:20:00,17.5,17.51,17.45,17.45,43800.0,12.6094,12.6166,12.5734,12.5734,43800.0
2011-11-01 11:25:00,17.45,17.46,17.4,17.41,94800.0,12.5734,12.5806,12.5373,12.5445,94800.0
2011-11-01 11:30:00,17.41,17.41,17.36,17.36,89000.0,12.5445,12.5445,12.5085,12.5085,89000.0
2011-11-01 11:35:00,17.36,17.36,17.33,17.34,70600.0,12.5085,12.5085,12.4869,12.4941,70600.0
2011-11-01 11:40:00,17.34,17.35,17.31,17.31,46800.0,12.4941,12.5013,12.4725,12.4725,46800.0
2011-11-01 11:45:00,17.31,17.35,17.29,17.31,53400.0,12.4725,12.5013,12.4581,12.4725,53400.0
2011-11-01 11:50:00,17.31,17.32,17.26,17.28,60000.0,12.4725,12.4797,12.4365,12.4509,60000.0
2011-11-01 11:55:00,17.28,17.3,17.28,17.29,34400.0,12.4509,12.4653,12.4509,12.4581,34400.0
2011-11-01 12:00:00,17.29,17.29,17.25,17.27,70200.0,12.4581,12.4581,12.4292,12.4437,70200.0
2011-11-01 12:05:00,17.27,17.34,17.26,17.32,54200.0,12.4437,12.4941,12.4365,12.4797,54200.0
2011-11-01 12:10:00,17.32,17.38,17.32,17.38,47800.0,12.4797,12.5229,12.4797,12.5229,47800.0
2011-11-01 12:15:00,17.37,17.37,17.32,17.32,47400.0,12.5157,12.5157,12.4797,12.4797,47400.0
2011-11-01 12:20:00,17.31,17.34,17.3,17.33,45400.0,12.4725,12.4941,12.4653,12.4869,45400.0
2011-11-01 12:25:00,17.33,17.35,17.33,17.34,42600.0,12.4869,12.5013,12.4869,12.4941,42600.0
2011-11-01 12:30:00,17.34,17.36,17.31,17.36,47000.0,12.4941,12.5085,12.4725,12.5085,47000.0
2011-11-01 12:35:00,17.36,17.38,17.35,17.36,88400.0,12.5085,12.5229,12.5013,12.5085,88400.0
2011-11-01 12:40:00,17.36,17.36,17.3,17.3,125800.0,12.5085,12.5085,12.4653,12.4653,125800.0
2011-11-01 12:45:00,17.3,17.32,17.26,17.26,76600.0,12.4653,12.4797,12.4365,12.4365,76600.0
2011-11-01 12:50:00,17.26,17.28,17.25,17.25,41600.0,12.4365,12.4509,12.4292,12.4292,41600.0
2011-11-01 12:55:00,17.25,17.28,17.24,17.25,47000.0,12.4292,12.4509,12.422,12.4292,47000.0
2011-11-01 13:00:00,17.24,17.25,17.23,17.25,86000.0,12.422,12.4292,12.4148,12.4292,86000.0
2011-11-01 13:05:00,17.25,17.29,17.24,17.25,89400.0,12.4292,12.4581,12.422,12.4292,89400.0
2011-11-01 13:10:00,17.24,17.25,17.21,17.21,110200.0,12.422,12.4292,12.4004,12.4004,110200.0
2011-11-01 13:15:00,17.21,17.23,17.18,17.2,97400.0,12.4004,12.4148,12.3788,12.3932,97400.0
2011-11-01 13:20:00,17.2,17.2,17.16,17.18,46400.0,12.3932,12.3932,12.3644,12.3788,46400.0
2011-11-01 13:25:00,17.18,17.3,17.17,17.28,135200.0,12.3788,12.4653,12.3716,12.4509,135200.0
2011-11-01 13:30:00,17.29,17.34,17.28,17.33,142400.0,12.4581,12.4941,12.4509,12.4869,142400.0
2011-11-01 13:35:00,17.33,17.35,17.31,17.33,102000.0,12.4869,12.5013,12.4725,12.4869,102000.0
2011-11-01 13:40:00,17.32,17.35,17.3,17.34,75400.0,12.4797,12.5013,12.4653,12.4941,75400.0
2011-11-01 13:45:00,17.34,17.39,17.34,17.35,120200.0,12.4941,12.5301,12.4941,12.5013,120200.0
2011-11-01 13:50:00,17.35,17.38,17.33,17.34,102200.0,12.5013,12.5229,12.4869,12.4941,102200.0
2011-11-01 13:55:00,17.33,17.33,17.26,17.29,93400.0,12.4869,12.4869,12.4365,12.4581,93400.0
2011-11-01 14:00:00,17.29,17.31,17.28,17.28,77200.0,12.4581,12.4725,12.4509,12.4509,77200.0
2011-11-01 14:05:00,17.28,17.34,17.27,17.33,115400.0,12.4509,12.4941,12.4437,12.4869,115400.0
2011-11-01 14:10:00,17.33,17.34,17.29,17.34,70800.0,12.4869,12.4941,12.4581,12.4941,70800.0
2011-11-01 14:15:00,17.34,17.35,17.3,17.31,47800.0,12.4941,12.5013,12.4653,12.4725,47800.0
2011-11-01 14:20:00,17.32,17.39,17.31,17.38,98200.0,12.4797,12.5301,12.4725,12.5229,98200.0
2011-11-01 14:25:00,17.38,17.4,17.37,17.38,82600.0,12.5229,12.5373,12.5157,12.5229,82600.0
2011-11-01 14:30:00,17.37,17.41,17.35,17.38,105200.0,12.5157,12.5445,12.5013,12.5229,105200.0
2011-11-01 14:35:00,17.38,17.38,17.32,17.32,85000.0,12.5229,12.5229,12.4797,12.4797,85000.0
2011-11-01 14:40:00,17.32,17.34,17.3,17.34,92000.0,12.4797,12.4941,12.4653,12.4941,92000.0
2011-11-01 14:45:00,17.33,17.36,17.33,17.34,53000.0,12.4869,12.5085,12.4869,12.4941,53000.0
2011-11-01 14:50:00,17.34,17.36,17.28,17.29,78800.0,12.4941,12.5085,12.4509,12.4581,78800.0
2011-11-01 14:55:00,17.29,17.32,17.28,17.32,66000.0,12.4581,12.4797,12.4509,12.4797,66000.0
2011-11-01 15:00:00,17.32,17.32,17.24,17.25,92600.0,12.4797,12.4797,12.422,12.4292,92600.0
2011-11-01 15:05:00,17.25,17.27,17.24,17.25,105600.0,12.4292,12.4437,12.422,12.4292,105600.0
2011-11-01 15:10:00,17.25,17.36,17.25,17.35,75600.0,12.4292,12.5085,12.4292,12.5013,75600.0
2011-11-01 15:15:00,17.36,17.36,17.32,17.36,90600.0,12.5085,12.5085,12.4797,12.5085,90600.0
2011-11-01 15:20:00,17.36,17.38,17.3,17.31,74400.0,12.5085,12.5229,12.4653,12.4725,74400.0
2011-11-01 15:25:00,17.31,17.36,17.31,17.36,75000.0,12.4725,12.5085,12.4725,12.5085,75000.0
2011-11-01 15:30:00,17.36,17.42,17.36,17.39,68800.0,12.5085,12.5517,12.5085,12.5301,68800.0
2011-11-01 15:35:00,17.4,17.43,17.39,17.4,168400.0,12.5373,12.5589,12.5301,12.5373,168400.0
2011-11-01 15:40:00,17.4,17.4,17.3,17.31,109600.0,12.5373,12.5373,12.4653,12.4725,109600.0
2011-11-01 15:45:00,17.31,17.31,17.23,17.27,267000.0,12.4725,12.4725,12.4148,12.4437,267000.0
2011-11-01 15:50:00,17.27,17.28,17.23,17.24,171200.0,12.4437,12.4509,12.4148,12.422,171200.0
2011-11-01 15:55:00,17.24,17.27,17.22,17.25,499000.0,12.422,12.4437,12.4076,12.4292,499000.0
2011-11-02 09:30:00,17.36,17.36,17.25,17.28,75400.0,12.5085,12.5085,12.4292,12.4509,75400.0
2011-11-02 09:35:00,17.27,17.3,17.24,17.25,75000.0,12.4437,12.4653,12.422,12.4292,75000.0
2011-11-02 09:40:00,17.24,17.28,17.23,17.23,37800.0,12.422,12.4509,12.4148,12.4148,37800.0
2011-11-02 09:45:00,17.23,17.28,17.23,17.28,39000.0,12.4148,12.4509,12.4148,12.4509,39000.0
2011-11-02 09:50:00,17.27,17.27,17.24,17.25,52200.0,12.4437,12.4437,12.422,12.4292,52200.0
2011-11-02 09:55:00,17.25,17.26,17.21,17.25,56200.0,12.4292,12.4365,12.4004,12.4292,56200.0
2011-11-02 10:00:00,17.25,17.25,17.22,17.23,41000.0,12.4292,12.4292,12.4076,12.4148,41000.0
2011-11-02 10:05:00,17.23,17.25,17.2,17.25,54600.0,12.4148,12.4292,12.3932,12.4292,54600.0
2011-11-02 10:10:00,17.26,17.29,17.26,17.29,42600.0,12.4365,12.4581,12.4365,12.4581,42600.0
2011-11-02 10:15:00,17.29,17.3,17.28,17.29,42600.0,12.4581,12.4653,12.4509,12.4581,42600.0
2011-11-02 10:20:00,17.29,17.29,17.25,17.29,38200.0,12.4581,12.4581,12.4292,12.4581,38200.0
2011-11-02 10:25:00,17.29,17.33,17.29,17.33,39000.0,12.4581,12.4869,12.4581,12.4869,39000.0
2011-11-02 10:30:00,17.33,17.34,17.3,17.34,54200.0,12.4869,12.4941,12.4653,12.4941,54200.0
2011-11-02 10:35:00,17.34,17.36,17.34,17.35,26200.0,12.4941,12.5085,12.4941,12.5013,26200.0
2011-11-02 10:40:00,17.36,17.39,17.36,17.39,26400.0,12.5085,12.5301,12.5085,12.5301,26400.0
2011-11-02 10:45:00,17.38,17.43,17.38,17.42,45000.0,12.5229,12.5589,12.5229,12.5517,45000.0
2011-11-02 10:50:00,17.42,17.46,17.4,17.45,59400.0,12.5517,12.5806,12.5373,12.5734,59400.0
2011-11-02 10:55:00,17.45,17.46,17.44,17.45,30600.0,12.5734,12.5806,12.5661,12.5734,30600.0
2011-11-02 11:00:00,17.46,17.47,17.42,17.44,103400.0,12.5806,12.5878,12.5517,12.5661,103400.0
2011-11-02 11:05:00,17.44,17.5,17.44,17.48,34000.0,12.5661,12.6094,12.5661,12.595,34000.0
2011-11-02 11:10:00,17.48,17.49,17.47,17.47,124400.0,12.595,12.6022,12.5878,12.5878,124400.0
2011-11-02 11:15:00,17.47,17.52,17.46,17.51,60800.0,12.5878,12.6238,12.5806,12.6166,60800.0
2011-11-02 11:20:00,17.52,17.52,17.47,17.51,56600.0,12.6238,12.6238,12.5878,12.6166,56600.0
2011-11-02 11:25:00,17.52,17.52,17.5,17.5,23400.0,12.6238,12.6238,12.6094,12.6094,23400.0
2011-11-02 11:30:00,17.5,17.5,17.47,17.47,51600.0,12.6094,12.6094,12.5878,12.5878,51600.0
2011-11-02 11:35:00,17.47,17.48,17.43,17.43,50200.0,12.5878,12.595,12.5589,12.5589,50200.0
2011-11-02 11:40:00,17.43,17.45,17.43,17.43,20800.0,12.5589,12.5734,12.5589,12.5589,20800.0
2011-11-02 11:45:00,17.43,17.45,17.42,17.43,14800.0,12.5589,12.5734,12.5517,12.5589,14800.0
2011-11-02 11:50:00,17.43,17.46,17.43,17.46,19000.0,12.5589,12.5806,12.5589,12.5806,19000.0
2011-11-02 11:55:00,17.46,17.49,17.46,17.48,28600.0,12.5806,12.6022,12.5806,12.595,28600.0
2011-11-02 12:00:00,17.48,17.49,17.47,17.48,31600.0,12.595,12.6022,12.5878,12.595,31600.0
2011-11-02 12:05:00,17.48,17.49,17.47,17.47,28800.0,12.595,12.6022,12.5878,12.5878,28800.0
2011-11-02 12:10:00,17.48,17.52,17.47,17.5,25200.0,12.595,12.6238,12.5878,12.6094,25200.0
2011-11-02 12:15:00,17.5,17.5,17.46,17.46,29600.0,12.6094,12.6094,12.5806,12.5806,29600.0
2011-11-02 12:20:00,17.45,17.45,17.42,17.43,25800.0,12.5734,12.5734,12.5517,12.5589,25800.0
2011-11-02 12:25:00,17.42,17.47,17.42,17.47,20000.0,12.5517,12.5878,12.5517,12.5878,20000.0
2011-11-02 12:30:00,17.47,17.49,17.43,17.43,18800.0,12.5878,12.6022,12.5589,12.5589,18800.0
2011-11-02 12:35:00,17.44,17.47,17.43,17.46,39200.0,12.5661,12.5878,12.5589,12.5806,39200.0
2011-11-02 12:40:00,17.46,17.5,17.46,17.47,32000.0,12.5806,12.6094,12.5806,12.5878,32000.0
2011-11-02 12:45:00,17.48,17.48,17.42,17.42,40200.0,12.595,12.595,12.5517,12.5517,40200.0
2011-11-02 12:50:00,17.43,17.43,17.41,17.41,38600.0,12.5589,12.5589,12.5445,12.5445,38600.0
2011-11-02 12:55:00,17.41,17.43,17.4,17.4,38000.0,12.5445,12.5589,12.5373,12.5373,38000.0
2011-11-02 13:00:00,17.4,17.41,17.35,17.38,150200.0,12.5373,12.5445,12.5013,12.5229,150200.0
2011-11-02 13:05:00,17.38,17.4,17.37,17.4,44200.0,12.5229,12.5373,12.5157,12.5373,44200.0
2011-11-02 13:10:00,17.4,17.4,17.36,17.39,47000.0,12.5373,12.5373,12.5085,12.5301,47000.0
2011-11-02 13:15:00,17.39,17.39,17.36,17.38,32600.0,12.5301,12.5301,12.5085,12.5229,32600.0
2011-11-02 13:20:00,17.38,17.38,17.34,17.35,29200.0,12.5229,12.5229,12.4941,12.5013,29200.0
2011-11-02 13:25:00,17.35,17.36,17.34,17.36,23000.0,12.5013,12.5085,12.4941,12.5085,23000.0
2011-11-02 13:30:00,17.36,17.39,17.35,17.38,28400.0,12.5085,12.5301,12.5013,12.5229,28400.0
2011-11-02 13:35:00,17.39,17.4,17.38,17.4,19600.0,12.5301,12.5373,12.5229,12.5373,19600.0
2011-11-02 13:40:00,17.39,17.4,17.36,17.37,52000.0,12.5301,12.5373,12.5085,12.5157,52000.0
2011-11-02 13:45:00,17.37,17.38,17.35,17.35,31400.0,12.5157,12.5229,12.5013,12.5013,31400.0
2011-11-02 13:50:00,17.35,17.35,17.33,17.33,26800.0,12.5013,12.5013,12.4869,12.4869,26800.0
2011-11-02 13:55:00,17.33,17.34,17.32,17.32,21400.0,12.4869,12.4941,12.4797,12.4797,21400.0
2011-11-02 14:00:00,17.32,17.34,17.3,17.34,45000.0,12.4797,12.4941,12.4653,12.4941,45000.0
2011-11-02 14:05:00,17.34,17.36,17.33,17.33,46200.0,12.4941,12.5085,12.4869,12.4869,46200.0
2011-11-02 14:10:00,17.32,17.33,17.29,17.32,60200.0,12.4797,12.4869,12.4581,12.4797,60200.0
2011-11-02 14:15:00,17.32,17.35,17.3,17.34,34200.0,12.4797,12.5013,12.4653,12.4941,34200.0
2011-11-02 14:20:00,17.34,17.36,17.33,17.34,39200.0,12.4941,12.5085,12.4869,12.4941,39200.0
2011-11-02 14:25:00,17.33,17.35,17.31,17.32,35000.0,12.4869,12.5013,12.4725,12.4797,35000.0
2011-11-02 14:30:00,17.31,17.36,17.3,17.36,55000.0,12.4725,12.5085,12.4653,12.5085,55000.0
2011-11-02 14:35:00,17.36,17.38,17.34,17.34,56400.0,12.5085,12.5229,12.4941,12.4941,56400.0
2011-11-02 14:40:00,17.34,17.35,17.32,17.32,30200.0,12.4941,12.5013,12.4797,12.4797,30200.0
2011-11-02 14:45:00,17.32,17.32,17.31,17.31,40000.0,12.4797,12.4797,12.4725,12.4725,40000.0
2011-11-02 14:50:00,17.32,17.32,17.3,17.31,73600.0,12.4797,12.4797,12.4653,12.4725,73600.0
2011-11-02 14:55:00,17.3,17.34,17.3,17.32,54200.0,12.4653,12.4941,12.4653,12.4797,54200.0
2011-11-02 15:00:00,17.32,17.34,17.29,17.3,38800.0,12.4797,12.4941,12.4581,12.4653,38800.0
2011-11-02 15:05:00,17.3,17.35,17.3,17.34,99800.0,12.4653,12.5013,12.4653,12.4941,99800.0
2011-11-02 15:10:00,17.34,17.34,17.3,17.3,60400.0,12.4941,12.4941,12.4653,12.4653,60400.0
2011-11-02 15:15:00,17.3,17.32,17.3,17.32,52600.0,12.4653,12.4797,12.4653,12.4797,52600.0
2011-11-02 15:20:00,17.33,17.36,17.33,17.34,49400.0,12.4869,12.5085,12.4869,12.4941,49400.0
2011-11-02 15:25:00,17.34,17.34,17.3,17.31,56800.0,12.4941,12.4941,12.4653,12.4725,56800.0
2011-11-02 15:30:00,17.31,17.32,17.25,17.28,84800.0,12.4725,12.4797,12.4292,12.4509,84800.0
2011-11-02 15:35:00,17.27,17.3,17.27,17.29,104800.0,12.4437,12.4653,12.4437,12.4581,104800.0
2011-11-02 15:40:00,17.29,17.32,17.28,17.29,122600.0,12.4581,12.4797,12.4509,12.4581,122600.0
2011-11-02 15:45:00,17.28,17.29,17.24,17.25,216600.0,12.4509,12.4581,12.422,12.4292,216600.0
2011-11-02 15:50:00,17.25,17.28,17.25,17.27,182400.0,12.4292,12.4509,12.4292,12.4437,182400.0
2011-11-02 15:55:00,17.28,17.32,17.28,17.31,166000.0,12.4509,12.4797,12.4509,12.4725,166000.0
2011-11-03 09:30:00,17.31,17.49,17.3,17.48,45000.0,12.4725,12.6022,12.4653,12.595,45000.0
2011-11-03 09:35:00,17.47,17.5,17.41,17.49,42000.0,12.5878,12.6094,12.5445,12.6022,42000.0
2011-11-03 09:40:00,17.49,17.51,17.34,17.35,45600.0,12.6022,12.6166,12.4941,12.5013,45600.0
2011-11-03 09:45:00,17.34,17.45,17.34,17.42,40200.0,12.4941,12.5734,12.4941,12.5517,40200.0
2011-11-03 09:50:00,17.43,17.43,17.32,17.34,46400.0,12.5589,12.5589,12.4797,12.4941,46400.0
2011-11-03 09:55:00,17.34,17.41,17.33,17.41,59800.0,12.4941,12.5445,12.4869,12.5445,59800.0
2011-11-03 10:00:00,17.4,17.41,17.25,17.26,90800.0,12.5373,12.5445,12.4292,12.4365,90800.0
2011-11-03 10:05:00,17.27,17.32,17.25,17.29,61000.0,12.4437,12.4797,12.4292,12.4581,61000.0
2011-11-03 10:10:00,17.3,17.31,17.24,17.3,46600.0,12.4653,12.4725,12.422,12.4653,46600.0
2011-11-03 10:15:00,17.3,17.36,17.3,17.35,29400.0,12.4653,12.5085,12.4653,12.5013,29400.0
2011-11-03 10:20:00,17.36,17.39,17.35,17.36,32400.0,12.5085,12.5301,12.5013,12.5085,32400.0
2011-11-03 10:25:00,17.36,17.41,17.36,17.39,28600.0,12.5085,12.5445,12.5085,12.5301,28600.0
2011-11-03 10:30:00,17.4,17.45,17.4,17.45,27200.0,12.5373,12.5734,12.5373,12.5734,27200.0
2011-11-03 10:35:00,17.45,17.46,17.43,17.46,24200.0,12.5734,12.5806,12.5589,12.5806,24200.0
2011-11-03 10:40:00,17.46,17.59,17.46,17.54,65600.0,12.5806,12.6742,12.5806,12.6382,65600.0
2011-11-03 10:45:00,17.55,17.59,17.55,17.56,41200.0,12.6454,12.6742,12.6454,12.6526,41200.0
2011-11-03 10:50:00,17.56,17.56,17.52,17.54,23200.0,12.6526,12.6526,12.6238,12.6382,23200.0
2011-11-03 10:55:00,17.54,17.55,17.5,17.5,21600.0,12.6382,12.6454,12.6094,12.6094,21600.0
2011-11-03 11:00:00,17.5,17.56,17.5,17.5,31000.0,12.6094,12.6526,12.6094,12.6094,31000.0
2011-11-03 11:05:00,17.5,17.56,17.5,17.5,28200.0,12.6094,12.6526,12.6094,12.6094,28200.0
2011-11-03 11:10:00,17.5,17.57,17.5,17.56,21800.0,12.6094,12.6598,12.6094,12.6526,21800.0
2011-11-03 11:15:00,17.56,17.6,17.56,17.6,34400.0,12.6526,12.6814,12.6526,12.6814,34400.0
2011-11-03 11:20:00,17.61,17.66,17.6,17.65,41800.0,12.6886,12.7247,12.6814,12.7175,41800.0
2011-11-03 11:25:00,17.65,17.66,17.62,17.63,33000.0,12.7175,12.7247,12.6958,12.7031,33000.0
2011-11-03 11:30:00,17.63,17.63,17.58,17.62,19600.0,12.7031,12.7031,12.667,12.6958,19600.0
2011-11-03 11:35:00,17.62,17.65,17.61,17.63,24600.0,12.6958,12.7175,12.6886,12.7031,24600.0
2011-11-03 11:40:00,17.63,17.63,17.6,17.61,17600.0,12.7031,12.7031,12.6814,12.6886,17600.0
2011-11-03 11:45:00,17.61,17.63,17.6,17.62,21000.0,12.6886,12.7031,12.6814,12.6958,21000.0
2011-11-03 11:50:00,17.62,17.66,17.62,17.63,38800.0,12.6958,12.7247,12.6958,12.7031,38800.0
2011-11-03 11:55:00,17.62,17.62,17.58,17.59,26800.0,12.6958,12.6958,12.667,12.6742,26800.0
2011-11-03 12:00:00,17.59,17.61,17.57,17.61,32400.0,12.6742,12.6886,12.6598,12.6886,32400.0
2011-11-03 12:05:00,17.62,17.64,17.6,17.64,31600.0,12.6958,12.7103,12.6814,12.7103,31600.0
2011-11-03 12:10:00,17.64,17.65,17.62,17.63,26200.0,12.7103,12.7175,12.6958,12.7031,26200.0
2011-11-03 12:15:00,17.63,17.64,17.61,17.62,25800.0,12.7031,12.7103,12.6886,12.6958,25800.0
2011-11-03 12:20:00,17.63,17.66,17.63,17.66,14400.0,12.7031,12.7247,12.7031,12.7247,14400.0
2011-11-03 12:25:00,17.66,17.68,17.65,17.68,32200.0,12.7247,12.7391,12.7175,12.7391,32200.0
2011-11-03 12:30:00,17.68,17.68,17.65,17.65,62400.0,12.7391,12.7391,12.7175,12.7175,62400.0
2011-11-03 12:35:00,17.65,17.66,17.62,17.63,30800.0,12.7175,12.7247,12.6958,12.7031,30800.0
2011-11-03 12:40:00,17.64,17.65,17.63,17.64,12200.0,12.7103,12.7175,12.7031,12.7103,12200.0
2011-11-03 12:45:00,17.65,17.7,17.65,17.7,37400.0,12.7175,12.7535,12.7175,12.7535,37400.0
2011-11-03 12:50:00,17.71,17.71,17.68,17.7,21800.0,12.7607,12.7607,12.7391,12.7535,21800.0
2011-11-03 12:55:00,17.71,17.72,17.68,17.7,37600.0,12.7607,12.7679,12.7391,12.7535,37600.0
2011-11-03 13:00:00,17.7,17.71,17.68,17.69,42600.0,12.7535,12.7607,12.7391,12.7463,42600.0
2011-11-03 13:05:00,17.7,17.75,17.69,17.75,34400.0,12.7535,12.7895,12.7463,12.7895,34400.0
2011-11-03 13:10:00,17.75,17.79,17.75,17.78,94000.0,12.7895,12.8183,12.7895,12.8111,94000.0
2011-11-03 13:15:00,17.78,17.8,17.78,17.8,96000.0,12.8111,12.8255,12.8111,12.8255,96000.0
2011-11-03 13:20:00,17.8,17.82,17.79,17.82,47600.0,12.8255,12.84,12.8183,12.84,47600.0
2011-11-03 13:25:00,17.82,17.84,17.79,17.8,47200.0,12.84,12.8544,12.8183,12.8255,47200.0
2011-11-03 13:30:00,17.8,17.8,17.78,17.8,58800.0,12.8255,12.8255,12.8111,12.8255,58800.0
2011-11-03 13:35:00,17.8,17.85,17.8,17.85,44800.0,12.8255,12.8616,12.8255,12.8616,44800.0
2011-11-03 13:40:00,17.85,17.87,17.84,17.86,58600.0,12.8616,12.876,12.8544,12.8688,58600.0
2011-11-03 13:45:00,17.86,17.9,17.86,17.89,46600.0,12.8688,12.8976,12.8688,12.8904,46600.0
2011-11-03 13:50:00,17.89,17.93,17.89,17.9,65600.0,12.8904,12.9192,12.8904,12.8976,65600.0
2011-11-03 13:55:00,17.9,17.91,17.85,17.86,48600.0,12.8976,12.9048,12.8616,12.8688,48600.0
2011-11-03 14:00:00,17.86,17.87,17.84,17.85,68000.0,12.8688,12.876,12.8544,12.8616,68000.0
2011-11-03 14:05:00,17.85,17.87,17.85,17.85,42400.0,12.8616,12.876,12.8616,12.8616,42400.0
2011-11-03 14:10:00,17.85,17.86,17.82,17.83,55200.0,12.8616,12.8688,12.84,12.8472,55200.0
2011-11-03 14:15:00,17.83,17.85,17.8,17.81,61000.0,12.8472,12.8616,12.8255,12.8327,61000.0
2011-11-03 14:20:00,17.81,17.84,17.8,17.81,58600.0,12.8327,12.8544,12.8255,12.8327,58600.0
2011-11-03 14:25:00,17.81,17.81,17.79,17.81,33000.0,12.8327,12.8327,12.8183,12.8327,33000.0
2011-11-03 14:30:00,17.81,17.82,17.8,17.81,60400.0,12.8327,12.84,12.8255,12.8327,60400.0
2011-11-03 14:35:00,17.81,17.82,17.8,17.82,36400.0,12.8327,12.84,12.8255,12.84,36400.0
2011-11-03 14:40:00,17.82,17.83,17.8,17.81,25000.0,12.84,12.8472,12.8255,12.8327,25000.0
2011-11-03 14:45:00,17.8,17.81,17.8,17.8,21400.0,12.8255,12.8327,12.8255,12.8255,21400.0
2011-11-03 14:50:00,17.81,17.81,17.8,17.81,18600.0,12.8327,12.8327,12.8255,12.8327,18600.0
2011-11-03 14:55:00,17.81,17.83,17.8,17.81,38200.0,12.8327,12.8472,12.8255,12.8327,38200.0
2011-11-03 15:00:00,17.8,17.84,17.8,17.84,40200.0,12.8255,12.8544,12.8255,12.8544,40200.0
2011-11-03 15:05:00,17.84,17.85,17.84,17.85,19800.0,12.8544,12.8616,12.8544,12.8616,19800.0
2011-11-03 15:10:00,17.85,17.86,17.83,17.84,93600.0,12.8616,12.8688,12.8472,12.8544,93600.0
2011-11-03 15:15:00,17.84,17.87,17.84,17.86,66000.0,12.8544,12.876,12.8544,12.8688,66000.0
2011-11-03 15:20:00,17.86,17.88,17.86,17.86,78600.0,12.8688,12.8832,12.8688,12.8688,78600.0
2011-11-03 15:25:00,17.87,17.88,17.86,17.86,56000.0,12.876,12.8832,12.8688,12.8688,56000.0
2011-11-03 15:30:00,17.86,17.91,17.86,17.9,173000.0,12.8688,12.9048,12.8688,12.8976,173000.0
2011-11-03 15:35:00,17.9,17.91,17.87,17.88,132400.0,12.8976,12.9048,12.876,12.8832,132400.0
2011-11-03 15:40:00,17.88,17.89,17.86,17.89,106800.0,12.8832,12.8904,12.8688,12.8904,106800.0
2011-11-03 15:45:00,17.88,17.89,17.85,17.88,119000.0,12.8832,12.8904,12.8616,12.8832,119000.0
2011-11-03 15:50:00,17.89,17.91,17.88,17.89,174200.0,12.8904,12.9048,12.8832,12.8904,174200.0
2011-11-03 15:55:00,17.89,17.9,17.86,17.89,246200.0,12.8904,12.8976,12.8688,12.8904,246200.0
2011-11-04 09:30:00,18.53,19.0,18.52,18.68,322600.0,13.3515,13.6902,13.3443,13.4596,322600.0
2011-11-04 09:35:00,18.68,18.68,18.54,18.62,352800.0,13.4596,13.4596,13.3587,13.4164,352800.0
2011-11-04 09:40:00,18.62,18.77,18.62,18.71,200800.0,13.4164,13.5245,13.4164,13.4812,200800.0
2011-11-04 09:45:00,18.71,18.75,18.62,18.63,184000.0,13.4812,13.5101,13.4164,13.4236,184000.0
2011-11-04 09:50:00,18.64,18.8,18.63,18.7,411400.0,13.4308,13.5461,13.4236,13.474,411400.0
2011-11-04 09:55:00,18.7,18.7,18.43,18.45,179800.0,13.474,13.474,13.2795,13.2939,179800.0
2011-11-04 10:00:00,18.45,18.6,18.44,18.57,115000.0,13.2939,13.402,13.2867,13.3804,115000.0
2011-11-04 10:05:00,18.57,18.6,18.5,18.53,86800.0,13.3804,13.402,13.3299,13.3515,86800.0
2011-11-04 10:10:00,18.53,18.6,18.51,18.54,91000.0,13.3515,13.402,13.3371,13.3587,91000.0
2011-11-04 10:15:00,18.53,18.57,18.48,18.54,81600.0,13.3515,13.3804,13.3155,13.3587,81600.0
2011-11-04 10:20:00,18.54,18.58,18.48,18.58,93000.0,13.3587,13.3876,13.3155,13.3876,93000.0
2011-11-04 10:25:00,18.58,18.64,18.58,18.64,122200.0,13.3876,13.4308,13.3876,13.4308,122200.0
2011-11-04 10:30:00,18.64,18.64,18.54,18.56,103800.0,13.4308,13.4308,13.3587,13.3731,103800.0
2011-11-04 10:35:00,18.56,18.58,18.47,18.49,104000.0,13.3731,13.3876,13.3083,13.3227,104000.0
2011-11-04 10:40:00,18.5,18.58,18.49,18.58,49400.0,13.3299,13.3876,13.3227,13.3876,49400.0
2011-11-04 10:45:00,18.58,18.6,18.58,18.6,21600.0,13.3876,13.402,13.3876,13.402,21600.0
2011-11-04 10:50:00,18.61,18.61,18.5,18.54,55600.0,13.4092,13.4092,13.3299,13.3587,55600.0
2011-11-04 10:55:00,18.54,18.59,18.54,18.59,36200.0,13.3587,13.3948,13.3587,13.3948,36200.0
2011-11-04 11:00:00,18.59,18.59,18.54,18.55,110400.0,13.3948,13.3948,13.3587,13.3659,110400.0
2011-11-04 11:05:00,18.55,18.55,18.51,18.52,36000.0,13.3659,13.3659,13.3371,13.3443,36000.0
2011-11-04 11:10:00,18.52,18.53,18.5,18.5,37000.0,13.3443,13.3515,13.3299,13.3299,37000.0
2011-11-04 11:15:00,18.51,18.53,18.47,18.47,61400.0,13.3371,13.3515,13.3083,13.3083,61400.0
2011-11-04 11:20:00,18.47,18.47,18.4,18.43,108000.0,13.3083,13.3083,13.2579,13.2795,108000.0
2011-11-04 11:25:00,18.43,18.45,18.36,18.36,95400.0,13.2795,13.2939,13.229,13.229,95400.0
2011-11-04 11:30:00,18.36,18.43,18.36,18.42,80600.0,13.229,13.2795,13.229,13.2723,80600.0
2011-11-04 11:35:00,18.42,18.43,18.39,18.43,47200.0,13.2723,13.2795,13.2507,13.2795,47200.0
2011-11-04 11:40:00,18.42,18.43,18.39,18.41,39000.0,13.2723,13.2795,13.2507,13.2651,39000.0
2011-11-04 11:45:00,18.41,18.47,18.4,18.46,38600.0,13.2651,13.3083,13.2579,13.3011,38600.0
2011-11-04 11:50:00,18.46,18.48,18.42,18.46,29400.0,13.3011,13.3155,13.2723,13.3011,29400.0
2011-11-04 11:55:00,18.46,18.57,18.46,18.57,64800.0,13.3011,13.3804,13.3011,13.3804,64800.0
2011-11-04 12:00:00,18.56,18.59,18.56,18.59,53600.0,13.3731,13.3948,13.3731,13.3948,53600.0
2011-11-04 12:05:00,18.6,18.67,18.56,18.57,147400.0,13.402,13.4524,13.3731,13.3804,147400.0
2011-11-04 12:10:00,18.57,18.6,18.52,18.6,41400.0,13.3804,13.402,13.3443,13.402,41400.0
2011-11-04 12:15:00,18.6,18.6,18.59,18.6,22600.0,13.402,13.402,13.3948,13.402,22600.0
2011-11-04 12:20:00,18.6,18.63,18.57,18.58,52000.0,13.402,13.4236,13.3804,13.3876,52000.0
2011-11-04 12:25:00,18.58,18.61,18.58,18.61,48600.0,13.3876,13.4092,13.3876,13.4092,48600.0
2011-11-04 12:30:00,18.61,18.63,18.56,18.56,61400.0,13.4092,13.4236,13.3731,13.3731,61400.0
2011-11-04 12:35:00,18.56,18.56,18.53,18.55,23400.0,13.3731,13.3731,13.3515,13.3659,23400.0
2011-11-04 12:40:00,18.55,18.56,18.5,18.51,26600.0,13.3659,13.3731,13.3299,13.3371,26600.0
2011-11-04 12:45:00,18.51,18.52,18.51,18.52,8800.0,13.3371,13.3443,13.3371,13.3443,8800.0
2011-11-04 12:50:00,18.52,18.54,18.52,18.53,27600.0,13.3443,13.3587,13.3443,13.3515,27600.0
2011-11-04 12:55:00,18.54,18.54,18.49,18.5,29000.0,13.3587,13.3587,13.3227,13.3299,29000.0
2011-11-04 13:00:00,18.5,18.5,18.5,18.5,16000.0,13.3299,13.3299,13.3299,13.3299,16000.0
2011-11-04 13:05:00,18.5,18.5,18.48,18.48,27200.0,13.3299,13.3299,13.3155,13.3155,27200.0
2011-11-04 13:10:00,18.49,18.56,18.49,18.56,33000.0,13.3227,13.3731,13.3227,13.3731,33000.0
2011-11-04 13:15:00,18.56,18.61,18.56,18.59,46800.0,13.3731,13.4092,13.3731,13.3948,46800.0
2011-11-04 13:20:00,18.6,18.63,18.59,18.62,19600.0,13.402,13.4236,13.3948,13.4164,19600.0
2011-11-04 13:25:00,18.63,18.63,18.58,18.59,32800.0,13.4236,13.4236,13.3876,13.3948,32800.0
2011-11-04 13:30:00,18.59,18.6,18.58,18.6,11200.0,13.3948,13.402,13.3876,13.402,11200.0
2011-11-04 13:35:00,18.6,18.6,18.59,18.6,22200.0,13.402,13.402,13.3948,13.402,22200.0
2011-11-04 13:40:00,18.6,18.64,18.59,18.63,110200.0,13.402,13.4308,13.3948,13.4236,110200.0
2011-11-04 13:45:00,18.64,18.68,18.63,18.67,49600.0,13.4308,13.4596,13.4236,13.4524,49600.0
2011-11-04 13:50:00,18.67,18.72,18.66,18.67,64200.0,13.4524,13.4884,13.4452,13.4524,64200.0
2011-11-04 13:55:00,18.66,18.67,18.63,18.65,28200.0,13.4452,13.4524,13.4236,13.438,28200.0
2011-11-04 14:00:00,18.65,18.66,18.61,18.62,34400.0,13.438,13.4452,13.4092,13.4164,34400.0
2011-11-04 14:05:00,18.61,18.61,18.58,18.59,49600.0,13.4092,13.4092,13.3876,13.3948,49600.0
2011-11-04 14:10:00,18.59,18.59,18.57,18.59,33600.0,13.3948,13.3948,13.3804,13.3948,33600.0
2011-11-04 14:15:00,18.58,18.61,18.55,18.59,115000.0,13.3876,13.4092,13.3659,13.3948,115000.0
2011-11-04 14:20:00,18.59,18.61,18.58,18.58,48800.0,13.3948,13.4092,13.3876,13.3876,48800.0
2011-11-04 14:25:00,18.58,18.6,18.56,18.57,153000.0,13.3876,13.402,13.3731,13.3804,153000.0
2011-11-04 14:30:00,18.57,18.57,18.56,18.56,35800.0,13.3804,13.3804,13.3731,13.3731,35800.0
2011-11-04 14:35:00,18.56,18.56,18.53,18.53,37600.0,13.3731,13.3731,13.3515,13.3515,37600.0
2011-11-04 14:40:00,18.54,18.55,18.53,18.55,52000.0,13.3587,13.3659,13.3515,13.3659,52000.0
2011-11-04 14:45:00,18.55,18.56,18.52,18.56,171000.0,13.3659,13.3731,13.3443,13.3731,171000.0
2011-11-04 14:50:00,18.56,18.59,18.55,18.59,20200.0,13.3731,13.3948,13.3659,13.3948,20200.0
2011-11-04 14:55:00,18.59,18.6,18.57,18.59,34200.0,13.3948,13.402,13.3804,13.3948,34200.0
2011-11-04 15:00:00,18.59,18.6,18.56,18.56,42000.0,13.3948,13.402,13.3731,13.3731,42000.0
2011-11-04 15:05:00,18.56,18.56,18.5,18.52,44200.0,13.3731,13.3731,13.3299,13.3443,44200.0
2011-11-04 15:10:00,18.52,18.54,18.51,18.54,28200.0,13.3443,13.3587,13.3371,13.3587,28200.0
2011-11-04 15:15:00,18.54,18.56,18.53,18.55,41400.0,13.3587,13.3731,13.3515,13.3659,41400.0
2011-11-04 15:20:00,18.55,18.55,18.51,18.54,48400.0,13.3659,13.3659,13.3371,13.3587,48400.0
2011-11-04 15:25:00,18.54,18.57,18.54,18.55,73200.0,13.3587,13.3804,13.3587,13.3659,73200.0
2011-11-04 15:30:00,18.55,18.59,18.54,18.58,72800.0,13.3659,13.3948,13.3587,13.3876,72800.0
2011-11-04 15:35:00,18.59,18.6,18.57,18.59,121800.0,13.3948,13.402,13.3804,13.3948,121800.0
2011-11-04 15:40:00,18.59,18.61,18.59,18.61,136400.0,13.3948,13.4092,13.3948,13.4092,136400.0
2011-11-04 15:45:00,18.61,18.64,18.6,18.64,156000.0,13.4092,13.4308,13.402,13.4308,156000.0
2011-11-04 15:50:00,18.63,18.64,18.54,18.55,293200.0,13.4236,13.4308,13.3587,13.3659,293200.0
2011-11-04 15:55:00,18.55,18.55,18.5,18.51,733600.0,13.3659,13.3659,13.3299,13.3371,733600.0
2011-11-07 09:30:00,18.32,18.36,18.2,18.26,211600.0,13.2002,13.229,13.1138,13.157,211600.0
2011-11-07 09:35:00,18.25,18.32,18.23,18.26,71200.0,13.1498,13.2002,13.1354,13.157,71200.0
2011-11-07 09:40:00,18.25,18.3,18.24,18.25,77200.0,13.1498,13.1858,13.1426,13.1498,77200.0
2011-11-07 09:45:00,18.25,18.32,18.25,18.32,91200.0,13.1498,13.2002,13.1498,13.2002,91200.0
2011-11-07 09:50:00,18.32,18.41,18.32,18.41,68600.0,13.2002,13.2651,13.2002,13.2651,68600.0
2011-11-07 09:55:00,18.41,18.43,18.36,18.37,44800.0,13.2651,13.2795,13.229,13.2362,44800.0
2011-11-07 10:00:00,18.37,18.38,18.28,18.29,43800.0,13.2362,13.2435,13.1714,13.1786,43800.0
2011-11-07 10:05:00,18.29,18.29,18.23,18.26,40200.0,13.1786,13.1786,13.1354,13.157,40200.0
2011-11-07 10:10:00,18.27,18.29,18.24,18.25,61000.0,13.1642,13.1786,13.1426,13.1498,61000.0
2011-11-07 10:15:00,18.24,18.25,18.21,18.23,50600.0,13.1426,13.1498,13.121,13.1354,50600.0
2011-11-07 10:20:00,18.24,18.25,18.22,18.24,44000.0,13.1426,13.1498,13.1282,13.1426,44000.0
2011-11-07 10:25:00,18.24,18.24,18.21,18.21,34600.0,13.1426,13.1426,13.121,13.121,34600.0
2011-11-07 10:30:00,18.2,18.22,18.15,18.17,71600.0,13.1138,13.1282,13.0777,13.0921,71600.0
2011-11-07 10:35:00,18.17,18.19,18.14,18.18,53400.0,13.0921,13.1066,13.0705,13.0993,53400.0
2011-11-07 10:40:00,18.18,18.19,18.14,18.18,76600.0,13.0993,13.1066,13.0705,13.0993,76600.0
2011-11-07 10:45:00,18.18,18.19,18.15,18.16,80400.0,13.0993,13.1066,13.0777,13.0849,80400.0
2011-11-07 10:50:00,18.16,18.18,18.13,18.13,52400.0,13.0849,13.0993,13.0633,13.0633,52400.0
2011-11-07 10:55:00,18.13,18.13,18.08,18.11,64200.0,13.0633,13.0633,13.0273,13.0489,64200.0
2011-11-07 11:00:00,18.1,18.13,18.08,18.13,65200.0,13.0417,13.0633,13.0273,13.0633,65200.0
2011-11-07 11:05:00,18.13,18.14,18.1,18.1,51200.0,13.0633,13.0705,13.0417,13.0417,51200.0
2011-11-07 11:10:00,18.1,18.2,18.1,18.18,46000.0,13.0417,13.1138,13.0417,13.0993,46000.0
2011-11-07 11:15:00,18.18,18.2,18.18,18.18,29200.0,13.0993,13.1138,13.0993,13.0993,29200.0
2011-11-07 11:20:00,18.18,18.18,18.15,18.17,61800.0,13.0993,13.0993,13.0777,13.0921,61800.0
2011-11-07 11:25:00,18.18,18.18,18.11,18.13,39200.0,13.0993,13.0993,13.0489,13.0633,39200.0
2011-11-07 11:30:00,18.14,18.14,18.11,18.14,43800.0,13.0705,13.0705,13.0489,13.0705,43800.0
2011-11-07 11:35:00,18.14,18.15,18.13,18.15,29000.0,13.0705,13.0777,13.0633,13.0777,29000.0
2011-11-07 11:40:00,18.15,18.15,18.11,18.13,41800.0,13.0777,13.0777,13.0489,13.0633,41800.0
2011-11-07 11:45:00,18.13,18.16,18.13,18.14,24000.0,13.0633,13.0849,13.0633,13.0705,24000.0
2011-11-07 11:50:00,18.14,18.17,18.14,18.14,22400.0,13.0705,13.0921,13.0705,13.0705,22400.0
2011-11-07 11:55:00,18.14,18.15,18.13,18.14,20800.0,13.0705,13.0777,13.0633,13.0705,20800.0
2011-11-07 12:00:00,18.13,18.17,18.13,18.16,23000.0,13.0633,13.0921,13.0633,13.0849,23000.0
2011-11-07 12:05:00,18.16,18.18,18.15,18.15,100600.0,13.0849,13.0993,13.0777,13.0777,100600.0
2011-11-07 12:10:00,18.16,18.18,18.12,18.13,47400.0,13.0849,13.0993,13.0561,13.0633,47400.0
2011-11-07 12:15:00,18.13,18.13,18.07,18.07,29200.0,13.0633,13.0633,13.0201,13.0201,29200.0
2011-11-07 12:20:00,18.07,18.07,18.03,18.04,34400.0,13.0201,13.0201,12.9913,12.9985,34400.0
2011-11-07 12:25:00,18.04,18.05,18.03,18.04,21200.0,12.9985,13.0057,12.9913,12.9985,21200.0
2011-11-07 12:30:00,18.04,18.04,18.0,18.02,23800.0,12.9985,12.9985,12.9696,12.9841,23800.0
2011-11-07 12:35:00,18.02,18.03,18.02,18.02,27600.0,12.9841,12.9913,12.9841,12.9841,27600.0
2011-11-07 12:40:00,18.02,18.06,18.02,18.05,27400.0,12.9841,13.0129,12.9841,13.0057,27400.0
2011-11-07 12:45:00,18.06,18.07,18.05,18.06,10000.0,13.0129,13.0201,13.0057,13.0129,10000.0
2011-11-07 12:50:00,18.06,18.08,18.06,18.08,13400.0,13.0129,13.0273,13.0129,13.0273,13400.0
2011-11-07 12:55:00,18.09,18.09,18.05,18.05,100800.0,13.0345,13.0345,13.0057,13.0057,100800.0
2011-11-07 13:00:00,18.05,18.05,18.02,18.03,21400.0,13.0057,13.0057,12.9841,12.9913,21400.0
2011-11-07 13:05:00,18.02,18.04,18.02,18.04,23200.0,12.9841,12.9985,12.9841,12.9985,23200.0
2011-11-07 13:10:00,18.04,18.11,18.04,18.11,35400.0,12.9985,13.0489,12.9985,13.0489,35400.0
2011-11-07 13:15:00,18.12,18.16,18.12,18.16,51200.0,13.0561,13.0849,13.0561,13.0849,51200.0
2011-11-07 13:20:00,18.15,18.2,18.15,18.17,87200.0,13.0777,13.1138,13.0777,13.0921,87200.0
2011-11-07 13:25:00,18.17,18.17,18.13,18.13,31200.0,13.0921,13.0921,13.0633,13.0633,31200.0
2011-11-07 13:30:00,18.13,18.13,18.09,18.11,69600.0,13.0633,13.0633,13.0345,13.0489,69600.0
2011-11-07 13:35:00,18.11,18.11,18.06,18.06,20200.0,13.0489,13.0489,13.0129,13.0129,20200.0
2011-11-07 13:40:00,18.06,18.06,18.05,18.05,8600.0,13.0129,13.0129,13.0057,13.0057,8600.0
2011-11-07 13:45:00,18.06,18.06,18.04,18.04,27400.0,13.0129,13.0129,12.9985,12.9985,27400.0
2011-11-07 13:50:00,18.04,18.05,18.04,18.05,13200.0,12.9985,13.0057,12.9985,13.0057,13200.0
2011-11-07 13:55:00,18.05,18.15,18.05,18.13,80400.0,13.0057,13.0777,13.0057,13.0633,80400.0
2011-11-07 14:00:00,18.13,18.19,18.12,18.18,51800.0,13.0633,13.1066,13.0561,13.0993,51800.0
2011-11-07 14:05:00,18.18,18.18,18.14,18.15,46600.0,13.0993,13.0993,13.0705,13.0777,46600.0
2011-11-07 14:10:00,18.16,18.2,18.16,18.18,39000.0,13.0849,13.1138,13.0849,13.0993,39000.0
2011-11-07 14:15:00,18.18,18.21,18.17,18.2,49200.0,13.0993,13.121,13.0921,13.1138,49200.0
2011-11-07 14:20:00,18.2,18.22,18.18,18.18,87600.0,13.1138,13.1282,13.0993,13.0993,87600.0
2011-11-07 14:25:00,18.18,18.18,18.15,18.16,65600.0,13.0993,13.0993,13.0777,13.0849,65600.0
2011-11-07 14:30:00,18.16,18.18,18.15,18.17,36200.0,13.0849,13.0993,13.0777,13.0921,36200.0
2011-11-07 14:35:00,18.17,18.18,18.16,18.18,36800.0,13.0921,13.0993,13.0849,13.0993,36800.0
2011-11-07 14:40:00,18.18,18.18,18.17,18.18,23800.0,13.0993,13.0993,13.0921,13.0993,23800.0
2011-11-07 14:45:00,18.17,18.17,18.15,18.15,38600.0,13.0921,13.0921,13.0777,13.0777,38600.0
2011-11-07 14:50:00,18.15,18.21,18.15,18.21,58200.0,13.0777,13.121,13.0777,13.121,58200.0
2011-11-07 14:55:00,18.21,18.22,18.2,18.21,28200.0,13.121,13.1282,13.1138,13.121,28200.0
2011-11-07 15:00:00,18.21,18.22,18.2,18.21,44000.0,13.121,13.1282,13.1138,13.121,44000.0
2011-11-07 15:05:00,18.21,18.23,18.21,18.22,46400.0,13.121,13.1354,13.121,13.1282,46400.0
2011-11-07 15:10:00,18.22,18.25,18.22,18.25,76200.0,13.1282,13.1498,13.1282,13.1498,76200.0
2011-11-07 15:15:00,18.25,18.25,18.22,18.22,53000.0,13.1498,13.1498,13.1282,13.1282,53000.0
2011-11-07 15:20:00,18.22,18.24,18.21,18.24,65800.0,13.1282,13.1426,13.121,13.1426,65800.0
2011-11-07 15:25:00,18.24,18.25,18.18,18.19,54200.0,13.1426,13.1498,13.0993,13.1066,54200.0
2011-11-07 15:30:00,18.19,18.21,18.18,18.18,82600.0,13.1066,13.121,13.0993,13.0993,82600.0
2011-11-07 15:35:00,18.18,18.23,18.18,18.23,91800.0,13.0993,13.1354,13.0993,13.1354,91800.0
2011-11-07 15:40:00,18.23,18.25,18.21,18.24,110000.0,13.1354,13.1498,13.121,13.1426,110000.0
2011-11-07 15:45:00,18.23,18.25,18.23,18.25,104400.0,13.1354,13.1498,13.1354,13.1498,104400.0
2011-11-07 15:50:00,18.25,18.31,18.25,18.29,220200.0,13.1498,13.193,13.1498,13.1786,220200.0
2011-11-07 15:55:00,18.29,18.29,18.25,18.28,190400.0,13.1786,13.1786,13.1498,13.1714,190400.0
2011-11-08 09:30:00,18.38,18.4,18.34,18.36,103000.0,13.2435,13.2579,13.2146,13.229,103000.0
2011-11-08 09:35:00,18.36,18.39,18.32,18.36,39600.0,13.229,13.2507,13.2002,13.229,39600.0
2011-11-08 09:40:00,18.37,18.45,18.36,18.45,41000.0,13.2362,13.2939,13.229,13.2939,41000.0
2011-11-08 09:45:00,18.45,18.47,18.38,18.38,68000.0,13.2939,13.3083,13.2435,13.2435,68000.0
2011-11-08 09:50:00,18.38,18.4,18.36,18.36,37000.0,13.2435,13.2579,13.229,13.229,37000.0
2011-11-08 09:55:00,18.36,18.45,18.36,18.45,37800.0,13.229,13.2939,13.229,13.2939,37800.0
2011-11-08 10:00:00,18.46,18.46,18.42,18.42,48600.0,13.3011,13.3011,13.2723,13.2723,48600.0
2011-11-08 10:05:00,18.42,18.43,18.31,18.31,81200.0,13.2723,13.2795,13.193,13.193,81200.0
2011-11-08 10:10:00,18.31,18.31,18.21,18.29,77200.0,13.193,13.193,13.121,13.1786,77200.0
2011-11-08 10:15:00,18.29,18.32,18.24,18.31,45800.0,13.1786,13.2002,13.1426,13.193,45800.0
2011-11-08 10:20:00,18.31,18.33,18.28,18.31,30600.0,13.193,13.2074,13.1714,13.193,30600.0
2011-11-08 10:25:00,18.31,18.31,18.2,18.23,32000.0,13.193,13.193,13.1138,13.1354,32000.0
2011-11-08 10:30:00,18.23,18.28,18.22,18.25,28600.0,13.1354,13.1714,13.1282,13.1498,28600.0
2011-11-08 10:35:00,18.25,18.27,18.24,18.25,28800.0,13.1498,13.1642,13.1426,13.1498,28800.0
2011-11-08 10:40:00,18.25,18.29,18.23,18.28,30000.0,13.1498,13.1786,13.1354,13.1714,30000.0
2011-11-08 10:45:00,18.28,18.31,18.27,18.28,29000.0,13.1714,13.193,13.1642,13.1714,29000.0
2011-11-08 10:50:00,18.28,18.29,18.2,18.23,47200.0,13.1714,13.1786,13.1138,13.1354,47200.0
2011-11-08 10:55:00,18.24,18.27,18.23,18.25,48200.0,13.1426,13.1642,13.1354,13.1498,48200.0
2011-11-08 11:00:00,18.25,18.28,18.22,18.25,44800.0,13.1498,13.1714,13.1282,13.1498,44800.0
2011-11-08 11:05:00,18.25,18.28,18.21,18.23,84400.0,13.1498,13.1714,13.121,13.1354,84400.0
2011-11-08 11:10:00,18.22,18.22,18.17,18.18,41200.0,13.1282,13.1282,13.0921,13.0993,41200.0
2011-11-08 11:15:00,18.18,18.18,18.14,18.17,22800.0,13.0993,13.0993,13.0705,13.0921,22800.0
2011-11-08 11:20:00,18.17,18.18,18.15,18.15,15200.0,13.0921,13.0993,13.0777,13.0777,15200.0
2011-11-08 11:25:00,18.15,18.21,18.14,18.2,19400.0,13.0777,13.121,13.0705,13.1138,19400.0
2011-11-08 11:30:00,18.21,18.22,18.19,18.19,13800.0,13.121,13.1282,13.1066,13.1066,13800.0
2011-11-08 11:35:00,18.18,18.21,18.17,18.2,19400.0,13.0993,13.121,13.0921,13.1138,19400.0
2011-11-08 11:40:00,18.2,18.22,18.18,18.22,45000.0,13.1138,13.1282,13.0993,13.1282,45000.0
2011-11-08 11:45:00,18.22,18.25,18.2,18.24,18800.0,13.1282,13.1498,13.1138,13.1426,18800.0
2011-11-08 11:50:00,18.25,18.27,18.24,18.25,24000.0,13.1498,13.1642,13.1426,13.1498,24000.0
2011-11-08 11:55:00,18.26,18.27,18.21,18.23,54000.0,13.157,13.1642,13.121,13.1354,54000.0
2011-11-08 12:00:00,18.23,18.26,18.2,18.26,22800.0,13.1354,13.157,13.1138,13.157,22800.0
2011-11-08 12:05:00,18.26,18.28,18.25,18.28,17200.0,13.157,13.1714,13.1498,13.1714,17200.0
2011-11-08 12:10:00,18.28,18.28,18.25,18.26,10200.0,13.1714,13.1714,13.1498,13.157,10200.0
2011-11-08 12:15:00,18.26,18.28,18.25,18.25,8200.0,13.157,13.1714,13.1498,13.1498,8200.0
2011-11-08 12:20:00,18.25,18.27,18.24,18.24,16400.0,13.1498,13.1642,13.1426,13.1426,16400.0
2011-11-08 12:25:00,18.24,18.25,18.23,18.23,11400.0,13.1426,13.1498,13.1354,13.1354,11400.0
2011-11-08 12:30:00,18.23,18.26,18.23,18.24,70800.0,13.1354,13.157,13.1354,13.1426,70800.0
2011-11-08 12:35:00,18.24,18.28,18.24,18.26,15600.0,13.1426,13.1714,13.1426,13.157,15600.0
2011-11-08 12:40:00,18.27,18.28,18.26,18.26,5800.0,13.1642,13.1714,13.157,13.157,5800.0
2011-11-08 12:45:00,18.27,18.27,18.23,18.24,16000.0,13.1642,13.1642,13.1354,13.1426,16000.0
2011-11-08 12:50:00,18.24,18.26,18.22,18.25,22800.0,13.1426,13.157,13.1282,13.1498,22800.0
2011-11-08 12:55:00,18.25,18.28,18.25,18.28,23200.0,13.1498,13.1714,13.1498,13.1714,23200.0
2011-11-08 13:00:00,18.28,18.31,18.27,18.31,36800.0,13.1714,13.193,13.1642,13.193,36800.0
2011-11-08 13:05:00,18.31,18.32,18.28,18.28,20600.0,13.193,13.2002,13.1714,13.1714,20600.0
2011-11-08 13:10:00,18.28,18.29,18.26,18.27,42400.0,13.1714,13.1786,13.157,13.1642,42400.0
2011-11-08 13:15:00,18.27,18.3,18.26,18.3,28200.0,13.1642,13.1858,13.157,13.1858,28200.0
2011-11-08 13:20:00,18.3,18.33,18.29,18.33,29200.0,13.1858,13.2074,13.1786,13.2074,29200.0
2011-11-08 13:25:00,18.33,18.38,18.33,18.36,42000.0,13.2074,13.2435,13.2074,13.229,42000.0
2011-11-08 13:30:00,18.36,18.37,18.35,18.37,36400.0,13.229,13.2362,13.2218,13.2362,36400.0
2011-11-08 13:35:00,18.38,18.41,18.37,18.41,36400.0,13.2435,13.2651,13.2362,13.2651,36400.0
2011-11-08 13:40:00,18.4,18.43,18.4,18.42,32000.0,13.2579,13.2795,13.2579,13.2723,32000.0
2011-11-08 13:45:00,18.42,18.48,18.39,18.46,71800.0,13.2723,13.3155,13.2507,13.3011,71800.0
2011-11-08 13:50:00,18.46,18.48,18.46,18.48,36600.0,13.3011,13.3155,13.3011,13.3155,36600.0
2011-11-08 13:55:00,18.48,18.5,18.47,18.49,39000.0,13.3155,13.3299,13.3083,13.3227,39000.0
2011-11-08 14:00:00,18.49,18.49,18.46,18.47,43600.0,13.3227,13.3227,13.3011,13.3083,43600.0
2011-11-08 14:05:00,18.47,18.48,18.43,18.44,34200.0,13.3083,13.3155,13.2795,13.2867,34200.0
2011-11-08 14:10:00,18.43,18.46,18.43,18.44,26000.0,13.2795,13.3011,13.2795,13.2867,26000.0
2011-11-08 14:15:00,18.43,18.46,18.43,18.43,31400.0,13.2795,13.3011,13.2795,13.2795,31400.0
2011-11-08 14:20:00,18.42,18.47,18.42,18.47,42400.0,13.2723,13.3083,13.2723,13.3083,42400.0
2011-11-08 14:25:00,18.47,18.5,18.47,18.5,33000.0,13.3083,13.3299,13.3083,13.3299,33000.0
2011-11-08 14:30:00,18.5,18.5,18.47,18.47,60400.0,13.3299,13.3299,13.3083,13.3083,60400.0
2011-11-08 14:35:00,18.47,18.49,18.47,18.49,20200.0,13.3083,13.3227,13.3083,13.3227,20200.0
2011-11-08 14:40:00,18.49,18.5,18.48,18.48,47600.0,13.3227,13.3299,13.3155,13.3155,47600.0
2011-11-08 14:45:00,18.48,18.49,18.47,18.48,35800.0,13.3155,13.3227,13.3083,13.3155,35800.0
2011-11-08 14:50:00,18.47,18.49,18.47,18.48,27000.0,13.3083,13.3227,13.3083,13.3155,27000.0
2011-11-08 14:55:00,18.48,18.5,18.48,18.5,145200.0,13.3155,13.3299,13.3155,13.3299,145200.0
2011-11-08 15:00:00,18.5,18.5,18.46,18.46,100200.0,13.3299,13.3299,13.3011,13.3011,100200.0
2011-11-08 15:05:00,18.46,18.49,18.45,18.48,68600.0,13.3011,13.3227,13.2939,13.3155,68600.0
2011-11-08 15:10:00,18.47,18.5,18.47,18.5,41800.0,13.3083,13.3299,13.3083,13.3299,41800.0
2011-11-08 15:15:00,18.5,18.52,18.5,18.5,115800.0,13.3299,13.3443,13.3299,13.3299,115800.0
2011-11-08 15:20:00,18.5,18.5,18.48,18.48,41400.0,13.3299,13.3299,13.3155,13.3155,41400.0
2011-11-08 15:25:00,18.49,18.49,18.44,18.45,84800.0,13.3227,13.3227,13.2867,13.2939,84800.0
2011-11-08 15:30:00,18.45,18.46,18.44,18.44,125800.0,13.2939,13.3011,13.2867,13.2867,125800.0
2011-11-08 15:35:00,18.45,18.45,18.42,18.43,140200.0,13.2939,13.2939,13.2723,13.2795,140200.0
2011-11-08 15:40:00,18.43,18.45,18.4,18.43,99800.0,13.2795,13.2939,13.2579,13.2795,99800.0
2011-11-08 15:45:00,18.43,18.46,18.42,18.45,234800.0,13.2795,13.3011,13.2723,13.2939,234800.0
2011-11-08 15:50:00,18.45,18.48,18.45,18.47,157400.0,13.2939,13.3155,13.2939,13.3083,157400.0
2011-11-08 15:55:00,18.47,18.47,18.44,18.46,160800.0,13.3083,13.3083,13.2867,13.3011,160800.0
2011-11-09 09:30:00,18.06,18.09,18.0,18.04,189600.0,13.0129,13.0345,12.9696,12.9985,189600.0
2011-11-09 09:35:00,18.04,18.04,17.94,18.0,128200.0,12.9985,12.9985,12.9264,12.9696,128200.0
2011-11-09 09:40:00,18.0,18.0,17.93,18.0,110600.0,12.9696,12.9696,12.9192,12.9696,110600.0
2011-11-09 09:45:00,17.99,18.0,17.96,17.98,73800.0,12.9624,12.9696,12.9408,12.9552,73800.0
2011-11-09 09:50:00,17.98,17.98,17.91,17.91,98200.0,12.9552,12.9552,12.9048,12.9048,98200.0
2011-11-09 09:55:00,17.91,17.91,17.86,17.91,142000.0,12.9048,12.9048,12.8688,12.9048,142000.0
2011-11-09 10:00:00,17.9,17.94,17.89,17.9,42200.0,12.8976,12.9264,12.8904,12.8976,42200.0
2011-11-09 10:05:00,17.9,17.92,17.86,17.89,42000.0,12.8976,12.912,12.8688,12.8904,42000.0
2011-11-09 10:10:00,17.89,17.92,17.88,17.91,62800.0,12.8904,12.912,12.8832,12.9048,62800.0
2011-11-09 10:15:00,17.91,17.94,17.9,17.91,17800.0,12.9048,12.9264,12.8976,12.9048,17800.0
2011-11-09 10:20:00,17.92,17.94,17.9,17.91,23600.0,12.912,12.9264,12.8976,12.9048,23600.0
2011-11-09 10:25:00,17.91,17.92,17.88,17.9,48200.0,12.9048,12.912,12.8832,12.8976,48200.0
2011-11-09 10:30:00,17.9,17.93,17.88,17.91,52400.0,12.8976,12.9192,12.8832,12.9048,52400.0
2011-11-09 10:35:00,17.91,17.91,17.82,17.83,60200.0,12.9048,12.9048,12.84,12.8472,60200.0
2011-11-09 10:40:00,17.83,17.88,17.81,17.88,81000.0,12.8472,12.8832,12.8327,12.8832,81000.0
2011-11-09 10:45:00,17.88,17.96,17.88,17.94,77200.0,12.8832,12.9408,12.8832,12.9264,77200.0
2011-11-09 10:50:00,17.94,17.97,17.92,17.92,65000.0,12.9264,12.948,12.912,12.912,65000.0
2011-11-09 10:55:00,17.93,17.93,17.9,17.9,22800.0,12.9192,12.9192,12.8976,12.8976,22800.0
2011-11-09 11:00:00,17.9,17.91,17.89,17.91,19800.0,12.8976,12.9048,12.8904,12.9048,19800.0
2011-11-09 11:05:00,17.92,17.97,17.92,17.96,38000.0,12.912,12.948,12.912,12.9408,38000.0
2011-11-09 11:10:00,17.95,17.96,17.94,17.95,16400.0,12.9336,12.9408,12.9264,12.9336,16400.0
2011-11-09 11:15:00,17.95,18.01,17.95,18.0,28000.0,12.9336,12.9769,12.9336,12.9696,28000.0
2011-11-09 11:20:00,18.0,18.02,18.0,18.0,14800.0,12.9696,12.9841,12.9696,12.9696,14800.0
2011-11-09 11:25:00,18.0,18.01,17.97,17.97,13200.0,12.9696,12.9769,12.948,12.948,13200.0
2011-11-09 11:30:00,17.97,17.98,17.94,17.94,20400.0,12.948,12.9552,12.9264,12.9264,20400.0
2011-11-09 11:35:00,17.95,17.99,17.95,17.98,13400.0,12.9336,12.9624,12.9336,12.9552,13400.0
2011-11-09 11:40:00,17.98,17.98,17.94,17.95,20600.0,12.9552,12.9552,12.9264,12.9336,20600.0
2011-11-09 11:45:00,17.95,17.99,17.95,17.99,16200.0,12.9336,12.9624,12.9336,12.9624,16200.0
2011-11-09 11:50:00,17.98,18.0,17.98,17.99,15200.0,12.9552,12.9696,12.9552,12.9624,15200.0
2011-11-09 11:55:00,18.0,18.0,17.98,17.98,18400.0,12.9696,12.9696,12.9552,12.9552,18400.0
2011-11-09 12:00:00,17.99,18.0,17.96,17.97,20800.0,12.9624,12.9696,12.9408,12.948,20800.0
2011-11-09 12:05:00,17.96,17.98,17.95,17.96,32200.0,12.9408,12.9552,12.9336,12.9408,32200.0
2011-11-09 12:10:00,17.96,17.98,17.96,17.98,17800.0,12.9408,12.9552,12.9408,12.9552,17800.0
2011-11-09 12:15:00,17.98,17.98,17.95,17.96,21600.0,12.9552,12.9552,12.9336,12.9408,21600.0
2011-11-09 12:20:00,17.96,17.97,17.93,17.94,18000.0,12.9408,12.948,12.9192,12.9264,18000.0
2011-11-09 12:25:00,17.94,17.96,17.93,17.93,31400.0,12.9264,12.9408,12.9192,12.9192,31400.0
2011-11-09 12:30:00,17.94,17.95,17.93,17.94,12400.0,12.9264,12.9336,12.9192,12.9264,12400.0
2011-11-09 12:35:00,17.94,17.97,17.94,17.97,14000.0,12.9264,12.948,12.9264,12.948,14000.0
2011-11-09 12:40:00,17.97,17.97,17.95,17.97,16400.0,12.948,12.948,12.9336,12.948,16400.0
2011-11-09 12:45:00,17.98,17.98,17.95,17.98,18000.0,12.9552,12.9552,12.9336,12.9552,18000.0
2011-11-09 12:50:00,17.98,18.0,17.98,17.99,15200.0,12.9552,12.9696,12.9552,12.9624,15200.0
2011-11-09 12:55:00,17.99,18.02,17.99,18.01,22200.0,12.9624,12.9841,12.9624,12.9769,22200.0
2011-11-09 13:00:00,18.02,18.02,18.0,18.01,11400.0,12.9841,12.9841,12.9696,12.9769,11400.0
2011-11-09 13:05:00,18.02,18.06,18.0,18.01,44400.0,12.9841,13.0129,12.9696,12.9769,44400.0
2011-11-09 13:10:00,18.02,18.02,18.0,18.0,21800.0,12.9841,12.9841,12.9696,12.9696,21800.0
2011-11-09 13:15:00,18.0,18.0,17.96,17.96,22600.0,12.9696,12.9696,12.9408,12.9408,22600.0
2011-11-09 13:20:00,17.96,17.97,17.93,17.95,18800.0,12.9408,12.948,12.9192,12.9336,18800.0
2011-11-09 13:25:00,17.94,17.95,17.93,17.95,9400.0,12.9264,12.9336,12.9192,12.9336,9400.0
2011-11-09 13:30:00,17.95,17.95,17.93,17.93,14800.0,12.9336,12.9336,12.9192,12.9192,14800.0
2011-11-09 13:35:00,17.93,17.93,17.92,17.92,11800.0,12.9192,12.9192,12.912,12.912,11800.0
2011-11-09 13:40:00,17.92,17.92,17.89,17.91,25800.0,12.912,12.912,12.8904,12.9048,25800.0
2011-11-09 13:45:00,17.91,17.91,17.86,17.86,21400.0,12.9048,12.9048,12.8688,12.8688,21400.0
2011-11-09 13:50:00,17.86,17.86,17.82,17.82,17000.0,12.8688,12.8688,12.84,12.84,17000.0
2011-11-09 13:55:00,17.82,17.84,17.78,17.83,50600.0,12.84,12.8544,12.8111,12.8472,50600.0
2011-11-09 14:00:00,17.83,17.83,17.8,17.8,32600.0,12.8472,12.8472,12.8255,12.8255,32600.0
2011-11-09 14:05:00,17.8,17.81,17.71,17.73,97200.0,12.8255,12.8327,12.7607,12.7751,97200.0
2011-11-09 14:10:00,17.73,17.77,17.71,17.77,54200.0,12.7751,12.8039,12.7607,12.8039,54200.0
2011-11-09 14:15:00,17.78,17.78,17.75,17.77,25200.0,12.8111,12.8111,12.7895,12.8039,25200.0
2011-11-09 14:20:00,17.77,17.79,17.73,17.73,30400.0,12.8039,12.8183,12.7751,12.7751,30400.0
2011-11-09 14:25:00,17.72,17.75,17.68,17.75,88000.0,12.7679,12.7895,12.7391,12.7895,88000.0
2011-11-09 14:30:00,17.75,17.8,17.75,17.79,75000.0,12.7895,12.8255,12.7895,12.8183,75000.0
2011-11-09 14:35:00,17.79,17.79,17.75,17.75,31800.0,12.8183,12.8183,12.7895,12.7895,31800.0
2011-11-09 14:40:00,17.75,17.78,17.72,17.78,47200.0,12.7895,12.8111,12.7679,12.8111,47200.0
2011-11-09 14:45:00,17.78,17.8,17.77,17.79,33400.0,12.8111,12.8255,12.8039,12.8183,33400.0
2011-11-09 14:50:00,17.78,17.8,17.77,17.79,34800.0,12.8111,12.8255,12.8039,12.8183,34800.0
2011-11-09 14:55:00,17.79,17.8,17.78,17.78,28000.0,12.8183,12.8255,12.8111,12.8111,28000.0
2011-11-09 15:00:00,17.78,17.8,17.75,17.78,111400.0,12.8111,12.8255,12.7895,12.8111,111400.0
2011-11-09 15:05:00,17.78,17.82,17.78,17.81,60800.0,12.8111,12.84,12.8111,12.8327,60800.0
2011-11-09 15:10:00,17.81,17.81,17.77,17.77,27600.0,12.8327,12.8327,12.8039,12.8039,27600.0
2011-11-09 15:15:00,17.77,17.79,17.75,17.78,42800.0,12.8039,12.8183,12.7895,12.8111,42800.0
2011-11-09 15:20:00,17.78,17.81,17.78,17.79,75400.0,12.8111,12.8327,12.8111,12.8183,75400.0
2011-11-09 15:25:00,17.79,17.79,17.75,17.76,106400.0,12.8183,12.8183,12.7895,12.7967,106400.0
2011-11-09 15:30:00,17.76,17.77,17.72,17.74,73000.0,12.7967,12.8039,12.7679,12.7823,73000.0
2011-11-09 15:35:00,17.73,17.74,17.69,17.69,63800.0,12.7751,12.7823,12.7463,12.7463,63800.0
2011-11-09 15:40:00,17.69,17.72,17.66,17.66,100200.0,12.7463,12.7679,12.7247,12.7247,100200.0
2011-11-09 15:45:00,17.66,17.72,17.66,17.68,153000.0,12.7247,12.7679,12.7247,12.7391,153000.0
2011-11-09 15:50:00,17.69,17.72,17.67,17.71,165600.0,12.7463,12.7679,12.7319,12.7607,165600.0
2011-11-09 15:55:00,17.71,17.75,17.7,17.72,413400.0,12.7607,12.7895,12.7535,12.7679,413400.0
2011-11-10 09:30:00,17.89,17.9,17.8,17.8,68800.0,12.8904,12.8976,12.8255,12.8255,68800.0
2011-11-10 09:35:00,17.81,17.82,17.76,17.82,26400.0,12.8327,12.84,12.7967,12.84,26400.0
2011-11-10 09:40:00,17.82,17.86,17.81,17.84,25600.0,12.84,12.8688,12.8327,12.8544,25600.0
2011-11-10 09:45:00,17.84,17.86,17.8,17.83,92000.0,12.8544,12.8688,12.8255,12.8472,92000.0
2011-11-10 09:50:00,17.85,17.86,17.79,17.81,19200.0,12.8616,12.8688,12.8183,12.8327,19200.0
2011-11-10 09:55:00,17.81,17.83,17.75,17.75,14000.0,12.8327,12.8472,12.7895,12.7895,14000.0
2011-11-10 10:00:00,17.75,17.78,17.75,17.78,27600.0,12.7895,12.8111,12.7895,12.8111,27600.0
2011-11-10 10:05:00,17.78,17.83,17.78,17.8,13400.0,12.8111,12.8472,12.8111,12.8255,13400.0
2011-11-10 10:10:00,17.81,17.82,17.79,17.8,18800.0,12.8327,12.84,12.8183,12.8255,18800.0
2011-11-10 10:15:00,17.8,17.8,17.75,17.75,25000.0,12.8255,12.8255,12.7895,12.7895,25000.0
2011-11-10 10:20:00,17.75,17.75,17.7,17.72,22600.0,12.7895,12.7895,12.7535,12.7679,22600.0
2011-11-10 10:25:00,17.72,17.74,17.7,17.72,38200.0,12.7679,12.7823,12.7535,12.7679,38200.0
2011-11-10 10:30:00,17.71,17.71,17.63,17.64,37200.0,12.7607,12.7607,12.7031,12.7103,37200.0
2011-11-10 10:35:00,17.64,17.71,17.64,17.71,23400.0,12.7103,12.7607,12.7103,12.7607,23400.0
2011-11-10 10:40:00,17.71,17.72,17.69,17.7,60800.0,12.7607,12.7679,12.7463,12.7535,60800.0
2011-11-10 10:45:00,17.69,17.71,17.66,17.67,39800.0,12.7463,12.7607,12.7247,12.7319,39800.0
2011-11-10 10:50:00,17.67,17.69,17.66,17.69,22000.0,12.7319,12.7463,12.7247,12.7463,22000.0
2011-11-10 10:55:00,17.68,17.72,17.68,17.72,18200.0,12.7391,12.7679,12.7391,12.7679,18200.0
2011-11-10 11:00:00,17.72,17.82,17.72,17.81,39800.0,12.7679,12.84,12.7679,12.8327,39800.0
2011-11-10 11:05:00,17.81,17.83,17.8,17.82,33400.0,12.8327,12.8472,12.8255,12.84,33400.0
2011-11-10 11:10:00,17.82,17.84,17.8,17.81,18200.0,12.84,12.8544,12.8255,12.8327,18200.0
2011-11-10 11:15:00,17.81,17.84,17.8,17.81,27800.0,12.8327,12.8544,12.8255,12.8327,27800.0
2011-11-10 11:20:00,17.81,17.83,17.8,17.83,16400.0,12.8327,12.8472,12.8255,12.8472,16400.0
2011-11-10 11:25:00,17.83,17.86,17.83,17.85,16400.0,12.8472,12.8688,12.8472,12.8616,16400.0
2011-11-10 11:30:00,17.85,17.86,17.83,17.86,33000.0,12.8616,12.8688,12.8472,12.8688,33000.0
2011-11-10 11:35:00,17.86,17.88,17.82,17.83,20000.0,12.8688,12.8832,12.84,12.8472,20000.0
2011-11-10 11:40:00,17.83,17.92,17.82,17.91,46400.0,12.8472,12.912,12.84,12.9048,46400.0
2011-11-10 11:45:00,17.92,17.96,17.9,17.93,56200.0,12.912,12.9408,12.8976,12.9192,56200.0
2011-11-10 11:50:00,17.93,17.94,17.89,17.9,29200.0,12.9192,12.9264,12.8904,12.8976,29200.0
2011-11-10 11:55:00,17.9,17.92,17.9,17.92,30600.0,12.8976,12.912,12.8976,12.912,30600.0
2011-11-10 12:00:00,17.91,17.92,17.88,17.89,25400.0,12.9048,12.912,12.8832,12.8904,25400.0
2011-11-10 12:05:00,17.9,17.92,17.88,17.89,84400.0,12.8976,12.912,12.8832,12.8904,84400.0
2011-11-10 12:10:00,17.89,17.9,17.85,17.85,16800.0,12.8904,12.8976,12.8616,12.8616,16800.0
2011-11-10 12:15:00,17.85,17.88,17.85,17.88,22800.0,12.8616,12.8832,12.8616,12.8832,22800.0
2011-11-10 12:20:00,17.88,17.88,17.85,17.85,7200.0,12.8832,12.8832,12.8616,12.8616,7200.0
2011-11-10 12:25:00,17.86,17.86,17.83,17.83,14400.0,12.8688,12.8688,12.8472,12.8472,14400.0
2011-11-10 12:30:00,17.83,17.83,17.79,17.79,22600.0,12.8472,12.8472,12.8183,12.8183,22600.0
2011-11-10 12:35:00,17.78,17.79,17.77,17.78,18600.0,12.8111,12.8183,12.8039,12.8111,18600.0
2011-11-10 12:40:00,17.78,17.81,17.78,17.8,13000.0,12.8111,12.8327,12.8111,12.8255,13000.0
2011-11-10 12:45:00,17.8,17.82,17.8,17.82,14400.0,12.8255,12.84,12.8255,12.84,14400.0
2011-11-10 12:50:00,17.82,17.86,17.82,17.86,19000.0,12.84,12.8688,12.84,12.8688,19000.0
2011-11-10 12:55:00,17.86,17.87,17.86,17.86,36000.0,12.8688,12.876,12.8688,12.8688,36000.0
2011-11-10 13:00:00,17.86,17.88,17.85,17.88,26400.0,12.8688,12.8832,12.8616,12.8832,26400.0
2011-11-10 13:05:00,17.88,17.88,17.85,17.86,19800.0,12.8832,12.8832,12.8616,12.8688,19800.0
2011-11-10 13:10:00,17.86,17.93,17.86,17.93,84200.0,12.8688,12.9192,12.8688,12.9192,84200.0
2011-11-10 13:15:00,17.93,17.97,17.93,17.97,44000.0,12.9192,12.948,12.9192,12.948,44000.0
2011-11-10 13:20:00,17.98,17.99,17.96,17.97,20200.0,12.9552,12.9624,12.9408,12.948,20200.0
2011-11-10 13:25:00,17.97,17.97,17.93,17.95,19800.0,12.948,12.948,12.9192,12.9336,19800.0
2011-11-10 13:30:00,17.94,17.98,17.93,17.96,19200.0,12.9264,12.9552,12.9192,12.9408,19200.0
2011-11-10 13:35:00,17.97,17.98,17.96,17.96,17600.0,12.948,12.9552,12.9408,12.9408,17600.0
2011-11-10 13:40:00,17.97,18.0,17.96,17.96,20600.0,12.948,12.9696,12.9408,12.9408,20600.0
2011-11-10 13:45:00,17.96,17.96,17.93,17.93,20400.0,12.9408,12.9408,12.9192,12.9192,20400.0
2011-11-10 13:50:00,17.92,17.94,17.92,17.94,12200.0,12.912,12.9264,12.912,12.9264,12200.0
2011-11-10 13:55:00,17.94,17.98,17.94,17.97,14800.0,12.9264,12.9552,12.9264,12.948,14800.0
2011-11-10 14:00:00,17.97,17.98,17.92,17.92,26000.0,12.948,12.9552,12.912,12.912,26000.0
2011-11-10 14:05:00,17.92,17.93,17.88,17.9,45800.0,12.912,12.9192,12.8832,12.8976,45800.0
2011-11-10 14:10:00,17.9,17.92,17.89,17.92,16000.0,12.8976,12.912,12.8904,12.912,16000.0
2011-11-10 14:15:00,17.92,17.94,17.9,17.93,13600.0,12.912,12.9264,12.8976,12.9192,13600.0
2011-11-10 14:20:00,17.93,17.95,17.9,17.94,37600.0,12.9192,12.9336,12.8976,12.9264,37600.0
2011-11-10 14:25:00,17.94,17.94,17.89,17.89,45200.0,12.9264,12.9264,12.8904,12.8904,45200.0
2011-11-10 14:30:00,17.89,17.92,17.88,17.91,54000.0,12.8904,12.912,12.8832,12.9048,54000.0
2011-11-10 14:35:00,17.91,17.91,17.88,17.9,18400.0,12.9048,12.9048,12.8832,12.8976,18400.0
2011-11-10 14:40:00,17.9,17.92,17.88,17.92,24000.0,12.8976,12.912,12.8832,12.912,24000.0
2011-11-10 14:45:00,17.92,17.93,17.9,17.91,20600.0,12.912,12.9192,12.8976,12.9048,20600.0
2011-11-10 14:50:00,17.92,17.92,17.87,17.87,26600.0,12.912,12.912,12.876,12.876,26600.0
2011-11-10 14:55:00,17.88,17.88,17.82,17.83,44000.0,12.8832,12.8832,12.84,12.8472,44000.0
2011-11-10 15:00:00,17.83,17.86,17.82,17.85,36400.0,12.8472,12.8688,12.84,12.8616,36400.0
2011-11-10 15:05:00,17.86,17.89,17.85,17.85,21800.0,12.8688,12.8904,12.8616,12.8616,21800.0
2011-11-10 15:10:00,17.86,17.88,17.86,17.86,15800.0,12.8688,12.8832,12.8688,12.8688,15800.0
2011-11-10 15:15:00,17.86,17.89,17.84,17.85,40600.0,12.8688,12.8904,12.8544,12.8616,40600.0
2011-11-10 15:20:00,17.84,17.89,17.83,17.87,38200.0,12.8544,12.8904,12.8472,12.876,38200.0
2011-11-10 15:25:00,17.86,17.93,17.86,17.91,61400.0,12.8688,12.9192,12.8688,12.9048,61400.0
2011-11-10 15:30:00,17.91,17.92,17.88,17.89,81600.0,12.9048,12.912,12.8832,12.8904,81600.0
2011-11-10 15:35:00,17.89,17.9,17.85,17.88,90400.0,12.8904,12.8976,12.8616,12.8832,90400.0
2011-11-10 15:40:00,17.88,17.89,17.85,17.86,51000.0,12.8832,12.8904,12.8616,12.8688,51000.0
2011-11-10 15:45:00,17.86,17.89,17.85,17.86,64200.0,12.8688,12.8904,12.8616,12.8688,64200.0
2011-11-10 15:50:00,17.86,17.93,17.86,17.92,204400.0,12.8688,12.9192,12.8688,12.912,204400.0
2011-11-10 15:55:00,17.93,17.93,17.88,17.88,200400.0,12.9192,12.9192,12.8832,12.8832,200400.0
2011-11-11 09:30:00,18.02,18.11,18.02,18.11,72200.0,12.9841,13.0489,12.9841,13.0489,72200.0
2011-11-11 09:35:00,18.09,18.13,18.05,18.13,39200.0,13.0345,13.0633,13.0057,13.0633,39200.0
2011-11-11 09:40:00,18.13,18.18,18.12,18.13,29600.0,13.0633,13.0993,13.0561,13.0633,29600.0
2011-11-11 09:45:00,18.13,18.18,18.13,18.18,37800.0,13.0633,13.0993,13.0633,13.0993,37800.0
2011-11-11 09:50:00,18.18,18.19,18.14,18.18,31200.0,13.0993,13.1066,13.0705,13.0993,31200.0
2011-11-11 09:55:00,18.18,18.23,18.18,18.21,41200.0,13.0993,13.1354,13.0993,13.121,41200.0
2011-11-11 10:00:00,18.23,18.35,18.22,18.35,77200.0,13.1354,13.2218,13.1282,13.2218,77200.0
2011-11-11 10:05:00,18.35,18.35,18.29,18.29,49400.0,13.2218,13.2218,13.1786,13.1786,49400.0
2011-11-11 10:10:00,18.29,18.3,18.27,18.28,58800.0,13.1786,13.1858,13.1642,13.1714,58800.0
2011-11-11 10:15:00,18.28,18.31,18.28,18.31,26200.0,13.1714,13.193,13.1714,13.193,26200.0
2011-11-11 10:20:00,18.3,18.32,18.29,18.32,24600.0,13.1858,13.2002,13.1786,13.2002,24600.0
2011-11-11 10:25:00,18.31,18.31,18.27,18.28,40200.0,13.193,13.193,13.1642,13.1714,40200.0
2011-11-11 10:30:00,18.28,18.33,18.28,18.33,27800.0,13.1714,13.2074,13.1714,13.2074,27800.0
2011-11-11 10:35:00,18.33,18.36,18.32,18.34,33600.0,13.2074,13.229,13.2002,13.2146,33600.0
2011-11-11 10:40:00,18.34,18.41,18.34,18.41,36000.0,13.2146,13.2651,13.2146,13.2651,36000.0
2011-11-11 10:45:00,18.41,18.43,18.4,18.43,30800.0,13.2651,13.2795,13.2579,13.2795,30800.0
2011-11-11 10:50:00,18.42,18.43,18.4,18.43,38000.0,13.2723,13.2795,13.2579,13.2795,38000.0
2011-11-11 10:55:00,18.43,18.46,18.43,18.45,26600.0,13.2795,13.3011,13.2795,13.2939,26600.0
2011-11-11 11:00:00,18.45,18.46,18.43,18.44,22800.0,13.2939,13.3011,13.2795,13.2867,22800.0
2011-11-11 11:05:00,18.44,18.47,18.44,18.45,53400.0,13.2867,13.3083,13.2867,13.2939,53400.0
2011-11-11 11:10:00,18.45,18.46,18.43,18.45,46200.0,13.2939,13.3011,13.2795,13.2939,46200.0
2011-11-11 11:15:00,18.45,18.48,18.43,18.43,69400.0,13.2939,13.3155,13.2795,13.2795,69400.0
2011-11-11 11:20:00,18.43,18.45,18.42,18.45,26400.0,13.2795,13.2939,13.2723,13.2939,26400.0
2011-11-11 11:25:00,18.44,18.44,18.42,18.43,113800.0,13.2867,13.2867,13.2723,13.2795,113800.0
2011-11-11 11:30:00,18.43,18.46,18.43,18.46,27800.0,13.2795,13.3011,13.2795,13.3011,27800.0
2011-11-11 11:35:00,18.45,18.46,18.42,18.43,17000.0,13.2939,13.3011,13.2723,13.2795,17000.0
2011-11-11 11:40:00,18.43,18.45,18.42,18.45,36800.0,13.2795,13.2939,13.2723,13.2939,36800.0
2011-11-11 11:45:00,18.45,18.5,18.45,18.5,83600.0,13.2939,13.3299,13.2939,13.3299,83600.0
2011-11-11 11:50:00,18.5,18.5,18.46,18.46,26200.0,13.3299,13.3299,13.3011,13.3011,26200.0
2011-11-11 11:55:00,18.46,18.47,18.45,18.45,54800.0,13.3011,13.3083,13.2939,13.2939,54800.0
2011-11-11 12:00:00,18.45,18.46,18.43,18.44,27600.0,13.2939,13.3011,13.2795,13.2867,27600.0
2011-11-11 12:05:00,18.44,18.48,18.44,18.45,55000.0,13.2867,13.3155,13.2867,13.2939,55000.0
2011-11-11 12:10:00,18.45,18.48,18.45,18.48,21200.0,13.2939,13.3155,13.2939,13.3155,21200.0
2011-11-11 12:15:00,18.48,18.48,18.45,18.45,24600.0,13.3155,13.3155,13.2939,13.2939,24600.0
2011-11-11 12:20:00,18.46,18.46,18.43,18.44,125200.0,13.3011,13.3011,13.2795,13.2867,125200.0
2011-11-11 12:25:00,18.43,18.44,18.42,18.43,23200.0,13.2795,13.2867,13.2723,13.2795,23200.0
2011-11-11 12:30:00,18.43,18.43,18.41,18.42,29800.0,13.2795,13.2795,13.2651,13.2723,29800.0
2011-11-11 12:35:00,18.42,18.42,18.41,18.41,24800.0,13.2723,13.2723,13.2651,13.2651,24800.0
2011-11-11 12:40:00,18.42,18.43,18.42,18.43,23600.0,13.2723,13.2795,13.2723,13.2795,23600.0
2011-11-11 12:45:00,18.42,18.45,18.42,18.44,22400.0,13.2723,13.2939,13.2723,13.2867,22400.0
2011-11-11 12:50:00,18.44,18.45,18.43,18.45,12000.0,13.2867,13.2939,13.2795,13.2939,12000.0
2011-11-11 12:55:00,18.44,18.45,18.43,18.45,21800.0,13.2867,13.2939,13.2795,13.2939,21800.0
2011-11-11 13:00:00,18.45,18.48,18.44,18.47,21600.0,13.2939,13.3155,13.2867,13.3083,21600.0
2011-11-11 13:05:00,18.47,18.49,18.45,18.49,27800.0,13.3083,13.3227,13.2939,13.3227,27800.0
2011-11-11 13:10:00,18.49,18.5,18.48,18.49,19000.0,13.3227,13.3299,13.3155,13.3227,19000.0
2011-11-11 13:15:00,18.48,18.49,18.48,18.48,7000.0,13.3155,13.3227,13.3155,13.3155,7000.0
2011-11-11 13:20:00,18.48,18.48,18.46,18.46,13600.0,13.3155,13.3155,13.3011,13.3011,13600.0
2011-11-11 13:25:00,18.46,18.47,18.45,18.45,10000.0,13.3011,13.3083,13.2939,13.2939,10000.0
2011-11-11 13:30:00,18.46,18.48,18.46,18.48,14400.0,13.3011,13.3155,13.3011,13.3155,14400.0
2011-11-11 13:35:00,18.48,18.49,18.48,18.48,12000.0,13.3155,13.3227,13.3155,13.3155,12000.0
2011-11-11 13:40:00,18.48,18.49,18.47,18.49,18000.0,13.3155,13.3227,13.3083,13.3227,18000.0
2011-11-11 13:45:00,18.49,18.5,18.48,18.49,19800.0,13.3227,13.3299,13.3155,13.3227,19800.0
2011-11-11 13:50:00,18.49,18.49,18.45,18.45,14800.0,13.3227,13.3227,13.2939,13.2939,14800.0
2011-11-11 13:55:00,18.45,18.45,18.43,18.43,12800.0,13.2939,13.2939,13.2795,13.2795,12800.0
2011-11-11 14:00:00,18.44,18.46,18.43,18.44,24600.0,13.2867,13.3011,13.2795,13.2867,24600.0
2011-11-11 14:05:00,18.44,18.45,18.43,18.45,23400.0,13.2867,13.2939,13.2795,13.2939,23400.0
2011-11-11 14:10:00,18.45,18.47,18.43,18.45,44600.0,13.2939,13.3083,13.2795,13.2939,44600.0
2011-11-11 14:15:00,18.45,18.46,18.44,18.45,19600.0,13.2939,13.3011,13.2867,13.2939,19600.0
2011-11-11 14:20:00,18.46,18.46,18.44,18.46,19400.0,13.3011,13.3011,13.2867,13.3011,19400.0
2011-11-11 14:25:00,18.46,18.46,18.44,18.46,21200.0,13.3011,13.3011,13.2867,13.3011,21200.0
2011-11-11 14:30:00,18.46,18.47,18.46,18.46,45400.0,13.3011,13.3083,13.3011,13.3011,45400.0
2011-11-11 14:35:00,18.46,18.47,18.45,18.45,32200.0,13.3011,13.3083,13.2939,13.2939,32200.0
2011-11-11 14:40:00,18.46,18.46,18.45,18.46,7000.0,13.3011,13.3011,13.2939,13.3011,7000.0
2011-11-11 14:45:00,18.46,18.46,18.43,18.43,16000.0,13.3011,13.3011,13.2795,13.2795,16000.0
2011-11-11 14:50:00,18.43,18.46,18.43,18.45,15600.0,13.2795,13.3011,13.2795,13.2939,15600.0
2011-11-11 14:55:00,18.45,18.45,18.39,18.4,16400.0,13.2939,13.2939,13.2507,13.2579,16400.0
2011-11-11 15:00:00,18.4,18.42,18.4,18.42,30400.0,13.2579,13.2723,13.2579,13.2723,30400.0
2011-11-11 15:05:00,18.42,18.42,18.39,18.41,35600.0,13.2723,13.2723,13.2507,13.2651,35600.0
2011-11-11 15:10:00,18.41,18.41,18.38,18.4,28000.0,13.2651,13.2651,13.2435,13.2579,28000.0
2011-11-11 15:15:00,18.4,18.41,18.38,18.4,48600.0,13.2579,13.2651,13.2435,13.2579,48600.0
2011-11-11 15:20:00,18.4,18.4,18.36,18.36,48400.0,13.2579,13.2579,13.229,13.229,48400.0
2011-11-11 15:25:00,18.36,18.4,18.36,18.4,46000.0,13.229,13.2579,13.229,13.2579,46000.0
2011-11-11 15:30:00,18.4,18.41,18.39,18.4,57600.0,13.2579,13.2651,13.2507,13.2579,57600.0
2011-11-11 15:35:00,18.4,18.4,18.37,18.37,51200.0,13.2579,13.2579,13.2362,13.2362,51200.0
2011-11-11 15:40:00,18.37,18.38,18.35,18.35,68000.0,13.2362,13.2435,13.2218,13.2218,68000.0
2011-11-11 15:45:00,18.35,18.36,18.35,18.36,80000.0,13.2218,13.229,13.2218,13.229,80000.0
2011-11-11 15:50:00,18.36,18.39,18.36,18.38,93400.0,13.229,13.2507,13.229,13.2435,93400.0
2011-11-11 15:55:00,18.38,18.39,18.37,18.39,206400.0,13.2435,13.2507,13.2362,13.2507,206400.0
2011-11-14 09:30:00,18.32,18.42,18.3,18.4,54000.0,13.2002,13.2723,13.1858,13.2579,54000.0
2011-11-14 09:35:00,18.39,18.42,18.36,18.4,21600.0,13.2507,13.2723,13.229,13.2579,21600.0
2011-11-14 09:40:00,18.41,18.42,18.36,18.36,15400.0,13.2651,13.2723,13.229,13.229,15400.0
2011-11-14 09:45:00,18.37,18.38,18.33,18.34,33800.0,13.2362,13.2435,13.2074,13.2146,33800.0
2011-11-14 09:50:00,18.34,18.36,18.3,18.33,23200.0,13.2146,13.229,13.1858,13.2074,23200.0
2011-11-14 09:55:00,18.34,18.39,18.33,18.38,16200.0,13.2146,13.2507,13.2074,13.2435,16200.0
2011-11-14 10:00:00,18.39,18.42,18.36,18.42,23200.0,13.2507,13.2723,13.229,13.2723,23200.0
2011-11-14 10:05:00,18.41,18.43,18.4,18.43,17000.0,13.2651,13.2795,13.2579,13.2795,17000.0
2011-11-14 10:10:00,18.43,18.49,18.43,18.46,25400.0,13.2795,13.3227,13.2795,13.3011,25400.0
2011-11-14 10:15:00,18.46,18.48,18.45,18.46,71800.0,13.3011,13.3155,13.2939,13.3011,71800.0
2011-11-14 10:20:00,18.46,18.49,18.46,18.49,35200.0,13.3011,13.3227,13.3011,13.3227,35200.0
2011-11-14 10:25:00,18.49,18.5,18.47,18.48,47200.0,13.3227,13.3299,13.3083,13.3155,47200.0
2011-11-14 10:30:00,18.48,18.48,18.43,18.45,94600.0,13.3155,13.3155,13.2795,13.2939,94600.0
2011-11-14 10:35:00,18.45,18.45,18.38,18.39,22400.0,13.2939,13.2939,13.2435,13.2507,22400.0
2011-11-14 10:40:00,18.38,18.38,18.34,18.36,27600.0,13.2435,13.2435,13.2146,13.229,27600.0
2011-11-14 10:45:00,18.36,18.36,18.32,18.35,20600.0,13.229,13.229,13.2002,13.2218,20600.0
2011-11-14 10:50:00,18.35,18.39,18.35,18.39,22800.0,13.2218,13.2507,13.2218,13.2507,22800.0
2011-11-14 10:55:00,18.39,18.42,18.39,18.39,16800.0,13.2507,13.2723,13.2507,13.2507,16800.0
2011-11-14 11:00:00,18.39,18.4,18.36,18.39,31800.0,13.2507,13.2579,13.229,13.2507,31800.0
2011-11-14 11:05:00,18.39,18.42,18.39,18.39,30800.0,13.2507,13.2723,13.2507,13.2507,30800.0
2011-11-14 11:10:00,18.39,18.4,18.38,18.38,41400.0,13.2507,13.2579,13.2435,13.2435,41400.0
2011-11-14 11:15:00,18.38,18.4,18.38,18.4,45000.0,13.2435,13.2579,13.2435,13.2579,45000.0
2011-11-14 11:20:00,18.39,18.44,18.39,18.43,26600.0,13.2507,13.2867,13.2507,13.2795,26600.0
2011-11-14 11:25:00,18.43,18.43,18.41,18.42,18000.0,13.2795,13.2795,13.2651,13.2723,18000.0
2011-11-14 11:30:00,18.43,18.46,18.43,18.44,35800.0,13.2795,13.3011,13.2795,13.2867,35800.0
2011-11-14 11:35:00,18.43,18.45,18.41,18.45,20400.0,13.2795,13.2939,13.2651,13.2939,20400.0
2011-11-14 11:40:00,18.44,18.45,18.4,18.4,20000.0,13.2867,13.2939,13.2579,13.2579,20000.0
2011-11-14 11:45:00,18.4,18.4,18.37,18.37,23400.0,13.2579,13.2579,13.2362,13.2362,23400.0
2011-11-14 11:50:00,18.38,18.39,18.34,18.35,55000.0,13.2435,13.2507,13.2146,13.2218,55000.0
2011-11-14 11:55:00,18.35,18.37,18.34,18.36,48400.0,13.2218,13.2362,13.2146,13.229,48400.0
2011-11-14 12:00:00,18.36,18.37,18.35,18.35,12600.0,13.229,13.2362,13.2218,13.2218,12600.0
2011-11-14 12:05:00,18.34,18.34,18.33,18.34,15600.0,13.2146,13.2146,13.2074,13.2146,15600.0
2011-11-14 12:10:00,18.34,18.35,18.33,18.33,19400.0,13.2146,13.2218,13.2074,13.2074,19400.0
2011-11-14 12:15:00,18.33,18.33,18.28,18.28,21600.0,13.2074,13.2074,13.1714,13.1714,21600.0
2011-11-14 12:20:00,18.28,18.28,18.23,18.23,40000.0,13.1714,13.1714,13.1354,13.1354,40000.0
2011-11-14 12:25:00,18.23,18.23,18.22,18.22,11600.0,13.1354,13.1354,13.1282,13.1282,11600.0
2011-11-14 12:30:00,18.23,18.23,18.19,18.19,14600.0,13.1354,13.1354,13.1066,13.1066,14600.0
2011-11-14 12:35:00,18.18,18.21,18.17,18.21,19000.0,13.0993,13.121,13.0921,13.121,19000.0
2011-11-14 12:40:00,18.21,18.23,18.21,18.22,6800.0,13.121,13.1354,13.121,13.1282,6800.0
2011-11-14 12:45:00,18.22,18.22,18.21,18.22,10400.0,13.1282,13.1282,13.121,13.1282,10400.0
2011-11-14 12:50:00,18.22,18.24,18.22,18.23,10000.0,13.1282,13.1426,13.1282,13.1354,10000.0
2011-11-14 12:55:00,18.23,18.26,18.23,18.25,11800.0,13.1354,13.157,13.1354,13.1498,11800.0
2011-11-14 13:00:00,18.25,18.25,18.23,18.23,12000.0,13.1498,13.1498,13.1354,13.1354,12000.0
2011-11-14 13:05:00,18.23,18.23,18.21,18.22,9200.0,13.1354,13.1354,13.121,13.1282,9200.0
2011-11-14 13:10:00,18.22,18.23,18.2,18.23,25600.0,13.1282,13.1354,13.1138,13.1354,25600.0
2011-11-14 13:15:00,18.23,18.24,18.22,18.23,7400.0,13.1354,13.1426,13.1282,13.1354,7400.0
2011-11-14 13:20:00,18.23,18.23,18.21,18.22,8000.0,13.1354,13.1354,13.121,13.1282,8000.0
2011-11-14 13:25:00,18.21,18.23,18.21,18.22,16400.0,13.121,13.1354,13.121,13.1282,16400.0
2011-11-14 13:30:00,18.23,18.24,18.23,18.24,9200.0,13.1354,13.1426,13.1354,13.1426,9200.0
2011-11-14 13:35:00,18.24,18.27,18.23,18.27,25000.0,13.1426,13.1642,13.1354,13.1642,25000.0
2011-11-14 13:40:00,18.27,18.28,18.25,18.26,12600.0,13.1642,13.1714,13.1498,13.157,12600.0
2011-11-14 13:45:00,18.25,18.25,18.23,18.23,14000.0,13.1498,13.1498,13.1354,13.1354,14000.0
2011-11-14 13:50:00,18.23,18.23,18.22,18.22,21600.0,13.1354,13.1354,13.1282,13.1282,21600.0
2011-11-14 13:55:00,18.22,18.23,18.21,18.22,10800.0,13.1282,13.1354,13.121,13.1282,10800.0
2011-11-14 14:00:00,18.22,18.23,18.22,18.23,6600.0,13.1282,13.1354,13.1282,13.1354,6600.0
2011-11-14 14:05:00,18.23,18.24,18.22,18.23,8000.0,13.1354,13.1426,13.1282,13.1354,8000.0
2011-11-14 14:10:00,18.23,18.25,18.22,18.25,12200.0,13.1354,13.1498,13.1282,13.1498,12200.0
2011-11-14 14:15:00,18.25,18.25,18.21,18.22,14400.0,13.1498,13.1498,13.121,13.1282,14400.0
2011-11-14 14:20:00,18.21,18.22,18.21,18.21,7600.0,13.121,13.1282,13.121,13.121,7600.0
2011-11-14 14:25:00,18.22,18.22,18.18,18.18,13600.0,13.1282,13.1282,13.0993,13.0993,13600.0
2011-11-14 14:30:00,18.18,18.2,18.18,18.19,7200.0,13.0993,13.1138,13.0993,13.1066,7200.0
2011-11-14 14:35:00,18.19,18.2,18.18,18.2,4600.0,13.1066,13.1138,13.0993,13.1138,4600.0
2011-11-14 14:40:00,18.2,18.21,18.19,18.21,16000.0,13.1138,13.121,13.1066,13.121,16000.0
2011-11-14 14:45:00,18.21,18.22,18.19,18.2,100200.0,13.121,13.1282,13.1066,13.1138,100200.0
2011-11-14 14:50:00,18.2,18.2,18.18,18.2,33200.0,13.1138,13.1138,13.0993,13.1138,33200.0
2011-11-14 14:55:00,18.19,18.2,18.16,18.16,31000.0,13.1066,13.1138,13.0849,13.0849,31000.0
2011-11-14 15:00:00,18.16,18.21,18.16,18.2,27000.0,13.0849,13.121,13.0849,13.1138,27000.0
2011-11-14 15:05:00,18.19,18.21,18.19,18.2,17600.0,13.1066,13.121,13.1066,13.1138,17600.0
2011-11-14 15:10:00,18.2,18.21,18.2,18.2,19000.0,13.1138,13.121,13.1138,13.1138,19000.0
2011-11-14 15:15:00,18.19,18.2,18.17,18.17,16800.0,13.1066,13.1138,13.0921,13.0921,16800.0
2011-11-14 15:20:00,18.17,18.18,18.17,18.18,35800.0,13.0921,13.0993,13.0921,13.0993,35800.0
2011-11-14 15:25:00,18.18,18.22,18.18,18.21,82600.0,13.0993,13.1282,13.0993,13.121,82600.0
2011-11-14 15:30:00,18.21,18.24,18.21,18.22,33000.0,13.121,13.1426,13.121,13.1282,33000.0
2011-11-14 15:35:00,18.22,18.22,18.2,18.2,39400.0,13.1282,13.1282,13.1138,13.1138,39400.0
2011-11-14 15:40:00,18.2,18.24,18.2,18.22,34600.0,13.1138,13.1426,13.1138,13.1282,34600.0
2011-11-14 15:45:00,18.23,18.24,18.22,18.23,57200.0,13.1354,13.1426,13.1282,13.1354,57200.0
2011-11-14 15:50:00,18.23,18.24,18.22,18.23,48800.0,13.1354,13.1426,13.1282,13.1354,48800.0
2011-11-14 15:55:00,18.23,18.23,18.2,18.22,105400.0,13.1354,13.1354,13.1138,13.1282,105400.0
2011-11-15 09:30:00,18.14,18.25,18.14,18.23,30200.0,13.0705,13.1498,13.0705,13.1354,30200.0
2011-11-15 09:35:00,18.23,18.34,18.23,18.34,14600.0,13.1354,13.2146,13.1354,13.2146,14600.0
2011-11-15 09:40:00,18.34,18.38,18.32,18.36,66600.0,13.2146,13.2435,13.2002,13.229,66600.0
2011-11-15 09:45:00,18.35,18.43,18.35,18.36,60800.0,13.2218,13.2795,13.2218,13.229,60800.0
2011-11-15 09:50:00,18.36,18.43,18.36,18.42,26200.0,13.229,13.2795,13.229,13.2723,26200.0
2011-11-15 09:55:00,18.42,18.45,18.41,18.43,47400.0,13.2723,13.2939,13.2651,13.2795,47400.0
2011-11-15 10:00:00,18.42,18.43,18.39,18.39,80200.0,13.2723,13.2795,13.2507,13.2507,80200.0
2011-11-15 10:05:00,18.39,18.4,18.36,18.36,54800.0,13.2507,13.2579,13.229,13.229,54800.0
2011-11-15 10:10:00,18.36,18.36,18.29,18.3,38200.0,13.229,13.229,13.1786,13.1858,38200.0
2011-11-15 10:15:00,18.3,18.31,18.27,18.27,36600.0,13.1858,13.193,13.1642,13.1642,36600.0
2011-11-15 10:20:00,18.28,18.29,18.27,18.27,29000.0,13.1714,13.1786,13.1642,13.1642,29000.0
2011-11-15 10:25:00,18.28,18.34,18.28,18.31,17000.0,13.1714,13.2146,13.1714,13.193,17000.0
2011-11-15 10:30:00,18.31,18.37,18.31,18.36,30800.0,13.193,13.2362,13.193,13.229,30800.0
2011-11-15 10:35:00,18.35,18.36,18.33,18.34,24800.0,13.2218,13.229,13.2074,13.2146,24800.0
2011-11-15 10:40:00,18.34,18.37,18.31,18.36,34400.0,13.2146,13.2362,13.193,13.229,34400.0
2011-11-15 10:45:00,18.36,18.41,18.36,18.36,26600.0,13.229,13.2651,13.229,13.229,26600.0
2011-11-15 10:50:00,18.36,18.36,18.32,18.32,19600.0,13.229,13.229,13.2002,13.2002,19600.0
2011-11-15 10:55:00,18.32,18.33,18.29,18.29,19600.0,13.2002,13.2074,13.1786,13.1786,19600.0
2011-11-15 11:00:00,18.29,18.34,18.28,18.34,13200.0,13.1786,13.2146,13.1714,13.2146,13200.0
2011-11-15 11:05:00,18.34,18.36,18.33,18.34,69400.0,13.2146,13.229,13.2074,13.2146,69400.0
2011-11-15 11:10:00,18.34,18.38,18.33,18.38,13200.0,13.2146,13.2435,13.2074,13.2435,13200.0
2011-11-15 11:15:00,18.38,18.38,18.3,18.3,38200.0,13.2435,13.2435,13.1858,13.1858,38200.0
2011-11-15 11:20:00,18.3,18.3,18.27,18.27,23600.0,13.1858,13.1858,13.1642,13.1642,23600.0
2011-11-15 11:25:00,18.27,18.29,18.27,18.29,8000.0,13.1642,13.1786,13.1642,13.1786,8000.0
2011-11-15 11:30:00,18.29,18.29,18.22,18.22,48000.0,13.1786,13.1786,13.1282,13.1282,48000.0
2011-11-15 11:35:00,18.22,18.24,18.21,18.21,19400.0,13.1282,13.1426,13.121,13.121,19400.0
2011-11-15 11:40:00,18.22,18.25,18.22,18.25,11200.0,13.1282,13.1498,13.1282,13.1498,11200.0
2011-11-15 11:45:00,18.25,18.28,18.25,18.27,14200.0,13.1498,13.1714,13.1498,13.1642,14200.0
2011-11-15 11:50:00,18.28,18.3,18.28,18.29,8200.0,13.1714,13.1858,13.1714,13.1786,8200.0
2011-11-15 11:55:00,18.3,18.33,18.25,18.3,35400.0,13.1858,13.2074,13.1498,13.1858,35400.0
2011-11-15 12:00:00,18.31,18.36,18.31,18.36,10600.0,13.193,13.229,13.193,13.229,10600.0
2011-11-15 12:05:00,18.37,18.39,18.36,18.36,22400.0,13.2362,13.2507,13.229,13.229,22400.0
2011-11-15 12:10:00,18.36,18.4,18.36,18.39,19800.0,13.229,13.2579,13.229,13.2507,19800.0
2011-11-15 12:15:00,18.4,18.42,18.36,18.36,18000.0,13.2579,13.2723,13.229,13.229,18000.0
2011-11-15 12:20:00,18.36,18.42,18.36,18.41,14400.0,13.229,13.2723,13.229,13.2651,14400.0
2011-11-15 12:25:00,18.41,18.46,18.41,18.45,25400.0,13.2651,13.3011,13.2651,13.2939,25400.0
2011-11-15 12:30:00,18.45,18.49,18.44,18.49,25400.0,13.2939,13.3227,13.2867,13.3227,25400.0
2011-11-15 12:35:00,18.49,18.5,18.47,18.47,33400.0,13.3227,13.3299,13.3083,13.3083,33400.0
2011-11-15 12:40:00,18.46,18.5,18.46,18.48,15800.0,13.3011,13.3299,13.3011,13.3155,15800.0
2011-11-15 12:45:00,18.48,18.48,18.43,18.43,17000.0,13.3155,13.3155,13.2795,13.2795,17000.0
2011-11-15 12:50:00,18.42,18.42,18.4,18.42,11200.0,13.2723,13.2723,13.2579,13.2723,11200.0
2011-11-15 12:55:00,18.42,18.47,18.42,18.46,19000.0,13.2723,13.3083,13.2723,13.3011,19000.0
2011-11-15 13:00:00,18.46,18.49,18.46,18.49,32000.0,13.3011,13.3227,13.3011,13.3227,32000.0
2011-11-15 13:05:00,18.49,18.49,18.43,18.48,24000.0,13.3227,13.3227,13.2795,13.3155,24000.0
2011-11-15 13:10:00,18.48,18.48,18.43,18.44,11400.0,13.3155,13.3155,13.2795,13.2867,11400.0
2011-11-15 13:15:00,18.43,18.46,18.43,18.43,16400.0,13.2795,13.3011,13.2795,13.2795,16400.0
2011-11-15 13:20:00,18.43,18.46,18.43,18.44,13600.0,13.2795,13.3011,13.2795,13.2867,13600.0
2011-11-15 13:25:00,18.43,18.46,18.43,18.45,12000.0,13.2795,13.3011,13.2795,13.2939,12000.0
2011-11-15 13:30:00,18.45,18.49,18.45,18.48,14800.0,13.2939,13.3227,13.2939,13.3155,14800.0
2011-11-15 13:35:00,18.47,18.5,18.47,18.5,40000.0,13.3083,13.3299,13.3083,13.3299,40000.0
2011-11-15 13:40:00,18.49,18.49,18.48,18.49,22200.0,13.3227,13.3227,13.3155,13.3227,22200.0
2011-11-15 13:45:00,18.49,18.49,18.48,18.48,14800.0,13.3227,13.3227,13.3155,13.3155,14800.0
2011-11-15 13:50:00,18.49,18.5,18.48,18.48,15800.0,13.3227,13.3299,13.3155,13.3155,15800.0
2011-11-15 13:55:00,18.48,18.48,18.47,18.47,22600.0,13.3155,13.3155,13.3083,13.3083,22600.0
2011-11-15 14:00:00,18.47,18.5,18.47,18.5,26600.0,13.3083,13.3299,13.3083,13.3299,26600.0
2011-11-15 14:05:00,18.5,18.54,18.5,18.52,73600.0,13.3299,13.3587,13.3299,13.3443,73600.0
2011-11-15 14:10:00,18.52,18.54,18.51,18.52,88400.0,13.3443,13.3587,13.3371,13.3443,88400.0
2011-11-15 14:15:00,18.52,18.52,18.5,18.52,20800.0,13.3443,13.3443,13.3299,13.3443,20800.0
2011-11-15 14:20:00,18.52,18.53,18.5,18.52,37000.0,13.3443,13.3515,13.3299,13.3443,37000.0
2011-11-15 14:25:00,18.51,18.53,18.49,18.51,46600.0,13.3371,13.3515,13.3227,13.3371,46600.0
2011-11-15 14:30:00,18.51,18.52,18.51,18.51,32200.0,13.3371,13.3443,13.3371,13.3371,32200.0
2011-11-15 14:35:00,18.52,18.52,18.51,18.52,21400.0,13.3443,13.3443,13.3371,13.3443,21400.0
2011-11-15 14:40:00,18.52,18.53,18.5,18.5,24800.0,13.3443,13.3515,13.3299,13.3299,24800.0
2011-11-15 14:45:00,18.5,18.54,18.5,18.53,16600.0,13.3299,13.3587,13.3299,13.3515,16600.0
2011-11-15 14:50:00,18.52,18.53,18.52,18.52,66400.0,13.3443,13.3515,13.3443,13.3443,66400.0
2011-11-15 14:55:00,18.52,18.54,18.51,18.53,52800.0,13.3443,13.3587,13.3371,13.3515,52800.0
2011-11-15 15:00:00,18.52,18.55,18.52,18.54,43600.0,13.3443,13.3659,13.3443,13.3587,43600.0
2011-11-15 15:05:00,18.54,18.54,18.5,18.5,42800.0,13.3587,13.3587,13.3299,13.3299,42800.0
2011-11-15 15:10:00,18.5,18.52,18.5,18.5,34400.0,13.3299,13.3443,13.3299,13.3299,34400.0
2011-11-15 15:15:00,18.51,18.53,18.5,18.51,24000.0,13.3371,13.3515,13.3299,13.3371,24000.0
2011-11-15 15:20:00,18.51,18.53,18.5,18.52,30000.0,13.3371,13.3515,13.3299,13.3443,30000.0
2011-11-15 15:25:00,18.52,18.55,18.52,18.54,46600.0,13.3443,13.3659,13.3443,13.3587,46600.0
2011-11-15 15:30:00,18.54,18.55,18.51,18.51,38400.0,13.3587,13.3659,13.3371,13.3371,38400.0
2011-11-15 15:35:00,18.5,18.53,18.49,18.5,36200.0,13.3299,13.3515,13.3227,13.3299,36200.0
2011-11-15 15:40:00,18.5,18.51,18.47,18.5,79800.0,13.3299,13.3371,13.3083,13.3299,79800.0
2011-11-15 15:45:00,18.5,18.52,18.48,18.52,72200.0,13.3299,13.3443,13.3155,13.3443,72200.0
2011-11-15 15:50:00,18.52,18.52,18.46,18.47,94400.0,13.3443,13.3443,13.3011,13.3083,94400.0
2011-11-15 15:55:00,18.47,18.48,18.42,18.44,255000.0,13.3083,13.3155,13.2723,13.2867,255000.0
2011-11-16 09:30:00,18.22,18.34,18.18,18.31,98000.0,13.1282,13.2146,13.0993,13.193,98000.0
2011-11-16 09:35:00,18.3,18.4,18.28,18.36,82800.0,13.1858,13.2579,13.1714,13.229,82800.0
2011-11-16 09:40:00,18.36,18.42,18.36,18.37,41400.0,13.229,13.2723,13.229,13.2362,41400.0
2011-11-16 09:45:00,18.36,18.4,18.34,18.39,27400.0,13.229,13.2579,13.2146,13.2507,27400.0
2011-11-16 09:50:00,18.39,18.5,18.39,18.5,39800.0,13.2507,13.3299,13.2507,13.3299,39800.0
2011-11-16 09:55:00,18.5,18.55,18.5,18.54,59000.0,13.3299,13.3659,13.3299,13.3587,59000.0
2011-11-16 10:00:00,18.54,18.55,18.47,18.47,57400.0,13.3587,13.3659,13.3083,13.3083,57400.0
2011-11-16 10:05:00,18.47,18.47,18.43,18.45,44200.0,13.3083,13.3083,13.2795,13.2939,44200.0
2011-11-16 10:10:00,18.44,18.46,18.38,18.43,90000.0,13.2867,13.3011,13.2435,13.2795,90000.0
2011-11-16 10:15:00,18.44,18.48,18.42,18.45,40800.0,13.2867,13.3155,13.2723,13.2939,40800.0
2011-11-16 10:20:00,18.45,18.47,18.4,18.41,27200.0,13.2939,13.3083,13.2579,13.2651,27200.0
2011-11-16 10:25:00,18.42,18.45,18.4,18.4,36600.0,13.2723,13.2939,13.2579,13.2579,36600.0
2011-11-16 10:30:00,18.4,18.45,18.39,18.44,21600.0,13.2579,13.2939,13.2507,13.2867,21600.0
2011-11-16 10:35:00,18.43,18.49,18.43,18.48,20600.0,13.2795,13.3227,13.2795,13.3155,20600.0
2011-11-16 10:40:00,18.49,18.53,18.46,18.53,25600.0,13.3227,13.3515,13.3011,13.3515,25600.0
2011-11-16 10:45:00,18.54,18.55,18.52,18.52,30400.0,13.3587,13.3659,13.3443,13.3443,30400.0
2011-11-16 10:50:00,18.52,18.56,18.52,18.55,43600.0,13.3443,13.3731,13.3443,13.3659,43600.0
2011-11-16 10:55:00,18.54,18.56,18.52,18.56,77600.0,13.3587,13.3731,13.3443,13.3731,77600.0
2011-11-16 11:00:00,18.57,18.59,18.57,18.59,34600.0,13.3804,13.3948,13.3804,13.3948,34600.0
2011-11-16 11:05:00,18.59,18.6,18.58,18.59,39200.0,13.3948,13.402,13.3876,13.3948,39200.0
2011-11-16 11:10:00,18.59,18.6,18.57,18.58,29000.0,13.3948,13.402,13.3804,13.3876,29000.0
2011-11-16 11:15:00,18.58,18.6,18.56,18.59,30400.0,13.3876,13.402,13.3731,13.3948,30400.0
2011-11-16 11:20:00,18.58,18.62,18.56,18.61,60600.0,13.3876,13.4164,13.3731,13.4092,60600.0
2011-11-16 11:25:00,18.62,18.65,18.61,18.61,24400.0,13.4164,13.438,13.4092,13.4092,24400.0
2011-11-16 11:30:00,18.61,18.63,18.57,18.57,90200.0,13.4092,13.4236,13.3804,13.3804,90200.0
2011-11-16 11:35:00,18.57,18.57,18.53,18.54,23000.0,13.3804,13.3804,13.3515,13.3587,23000.0
2011-11-16 11:40:00,18.54,18.56,18.54,18.55,9400.0,13.3587,13.3731,13.3587,13.3659,9400.0
2011-11-16 11:45:00,18.55,18.57,18.46,18.47,82000.0,13.3659,13.3804,13.3011,13.3083,82000.0
2011-11-16 11:50:00,18.48,18.49,18.47,18.47,24200.0,13.3155,13.3227,13.3083,13.3083,24200.0
2011-11-16 11:55:00,18.48,18.5,18.47,18.5,28800.0,13.3155,13.3299,13.3083,13.3299,28800.0
2011-11-16 12:00:00,18.5,18.52,18.48,18.52,38000.0,13.3299,13.3443,13.3155,13.3443,38000.0
2011-11-16 12:05:00,18.52,18.52,18.49,18.5,25000.0,13.3443,13.3443,13.3227,13.3299,25000.0
2011-11-16 12:10:00,18.5,18.51,18.49,18.5,25600.0,13.3299,13.3371,13.3227,13.3299,25600.0
2011-11-16 12:15:00,18.5,18.55,18.5,18.55,24400.0,13.3299,13.3659,13.3299,13.3659,24400.0
2011-11-16 12:20:00,18.55,18.58,18.54,18.56,23000.0,13.3659,13.3876,13.3587,13.3731,23000.0
2011-11-16 12:25:00,18.57,18.57,18.56,18.57,14000.0,13.3804,13.3804,13.3731,13.3804,14000.0
2011-11-16 12:30:00,18.57,18.6,18.57,18.59,17800.0,13.3804,13.402,13.3804,13.3948,17800.0
2011-11-16 12:35:00,18.59,18.63,18.59,18.61,47000.0,13.3948,13.4236,13.3948,13.4092,47000.0
2011-11-16 12:40:00,18.61,18.61,18.59,18.6,23400.0,13.4092,13.4092,13.3948,13.402,23400.0
2011-11-16 12:45:00,18.6,18.62,18.57,18.57,61600.0,13.402,13.4164,13.3804,13.3804,61600.0
2011-11-16 12:50:00,18.56,18.57,18.54,18.57,52600.0,13.3731,13.3804,13.3587,13.3804,52600.0
2011-11-16 12:55:00,18.57,18.6,18.56,18.6,13600.0,13.3804,13.402,13.3731,13.402,13600.0
2011-11-16 13:00:00,18.6,18.64,18.6,18.64,30000.0,13.402,13.4308,13.402,13.4308,30000.0
2011-11-16 13:05:00,18.64,18.66,18.63,18.65,53000.0,13.4308,13.4452,13.4236,13.438,53000.0
2011-11-16 13:10:00,18.65,18.65,18.63,18.65,15800.0,13.438,13.438,13.4236,13.438,15800.0
2011-11-16 13:15:00,18.65,18.66,18.63,18.65,24000.0,13.438,13.4452,13.4236,13.438,24000.0
2011-11-16 13:20:00,18.65,18.67,18.65,18.66,19800.0,13.438,13.4524,13.438,13.4452,19800.0
2011-11-16 13:25:00,18.66,18.68,18.66,18.67,25200.0,13.4452,13.4596,13.4452,13.4524,25200.0
2011-11-16 13:30:00,18.67,18.68,18.66,18.68,77800.0,13.4524,13.4596,13.4452,13.4596,77800.0
2011-11-16 13:35:00,18.68,18.69,18.67,18.68,33400.0,13.4596,13.4668,13.4524,13.4596,33400.0
2011-11-16 13:40:00,18.68,18.68,18.67,18.68,32600.0,13.4596,13.4596,13.4524,13.4596,32600.0
2011-11-16 13:45:00,18.68,18.69,18.67,18.67,27600.0,13.4596,13.4668,13.4524,13.4524,27600.0
2011-11-16 13:50:00,18.68,18.69,18.66,18.68,49400.0,13.4596,13.4668,13.4452,13.4596,49400.0
2011-11-16 13:55:00,18.68,18.68,18.61,18.61,56600.0,13.4596,13.4596,13.4092,13.4092,56600.0
2011-11-16 14:00:00,18.62,18.63,18.61,18.61,40600.0,13.4164,13.4236,13.4092,13.4092,40600.0
2011-11-16 14:05:00,18.61,18.62,18.6,18.61,29600.0,13.4092,13.4164,13.402,13.4092,29600.0
2011-11-16 14:10:00,18.61,18.61,18.58,18.58,80800.0,13.4092,13.4092,13.3876,13.3876,80800.0
2011-11-16 14:15:00,18.58,18.58,18.56,18.58,49200.0,13.3876,13.3876,13.3731,13.3876,49200.0
2011-11-16 14:20:00,18.58,18.62,18.57,18.61,26400.0,13.3876,13.4164,13.3804,13.4092,26400.0
2011-11-16 14:25:00,18.61,18.61,18.59,18.6,66800.0,13.4092,13.4092,13.3948,13.402,66800.0
2011-11-16 14:30:00,18.6,18.6,18.56,18.57,68600.0,13.402,13.402,13.3731,13.3804,68600.0
2011-11-16 14:35:00,18.57,18.61,18.57,18.6,34200.0,13.3804,13.4092,13.3804,13.402,34200.0
2011-11-16 14:40:00,18.6,18.6,18.58,18.59,37400.0,13.402,13.402,13.3876,13.3948,37400.0
2011-11-16 14:45:00,18.59,18.59,18.56,18.57,40000.0,13.3948,13.3948,13.3731,13.3804,40000.0
2011-11-16 14:50:00,18.57,18.57,18.54,18.55,48400.0,13.3804,13.3804,13.3587,13.3659,48400.0
2011-11-16 14:55:00,18.55,18.57,18.55,18.57,48000.0,13.3659,13.3804,13.3659,13.3804,48000.0
2011-11-16 15:00:00,18.57,18.57,18.54,18.56,69000.0,13.3804,13.3804,13.3587,13.3731,69000.0
2011-11-16 15:05:00,18.56,18.59,18.55,18.58,32000.0,13.3731,13.3948,13.3659,13.3876,32000.0
2011-11-16 15:10:00,18.59,18.59,18.54,18.55,83600.0,13.3948,13.3948,13.3587,13.3659,83600.0
2011-11-16 15:15:00,18.55,18.56,18.5,18.51,99000.0,13.3659,13.3731,13.3299,13.3371,99000.0
2011-11-16 15:20:00,18.51,18.54,18.46,18.48,91000.0,13.3371,13.3587,13.3011,13.3155,91000.0
2011-11-16 15:25:00,18.48,18.5,18.46,18.47,77400.0,13.3155,13.3299,13.3011,13.3083,77400.0
2011-11-16 15:30:00,18.46,18.46,18.33,18.33,108400.0,13.3011,13.3011,13.2074,13.2074,108400.0
2011-11-16 15:35:00,18.33,18.4,18.29,18.4,100000.0,13.2074,13.2579,13.1786,13.2579,100000.0
2011-11-16 15:40:00,18.4,18.45,18.39,18.41,183000.0,13.2579,13.2939,13.2507,13.2651,183000.0
2011-11-16 15:45:00,18.41,18.43,18.36,18.36,102200.0,13.2651,13.2795,13.229,13.229,102200.0
2011-11-16 15:50:00,18.36,18.36,18.28,18.3,112000.0,13.229,13.229,13.1714,13.1858,112000.0
2011-11-16 15:55:00,18.31,18.35,18.29,18.32,205000.0,13.193,13.2218,13.1786,13.2002,205000.0
2011-11-17 09:30:00,18.14,18.39,18.04,18.04,72600.0,13.2013,13.3832,13.1285,13.1285,72600.0
2011-11-17 09:35:00,18.04,18.05,17.93,17.94,35600.0,13.1285,13.1358,13.0484,13.0557,35600.0
2011-11-17 09:40:00,17.93,17.93,17.89,17.93,52000.0,13.0484,13.0484,13.0193,13.0484,52000.0
2011-11-17 09:45:00,17.95,17.96,17.85,17.85,66000.0,13.063,13.0703,12.9902,12.9902,66000.0
2011-11-17 09:50:00,17.84,17.9,17.82,17.9,26200.0,12.9829,13.0266,12.9684,13.0266,26200.0
2011-11-17 09:55:00,17.9,17.97,17.89,17.94,65000.0,13.0266,13.0776,13.0193,13.0557,65000.0
2011-11-17 10:00:00,17.93,17.93,17.88,17.88,113200.0,13.0484,13.0484,13.0121,13.0121,113200.0
2011-11-17 10:05:00,17.87,17.89,17.84,17.88,67000.0,13.0048,13.0193,12.9829,13.0121,67000.0
2011-11-17 10:10:00,17.87,17.89,17.83,17.83,51600.0,13.0048,13.0193,12.9757,12.9757,51600.0
2011-11-17 10:15:00,17.83,17.85,17.81,17.83,68200.0,12.9757,12.9902,12.9611,12.9757,68200.0
2011-11-17 10:20:00,17.82,17.85,17.76,17.77,91400.0,12.9684,12.9902,12.9247,12.932,91400.0
2011-11-17 10:25:00,17.78,17.82,17.78,17.81,128000.0,12.9393,12.9684,12.9393,12.9611,128000.0
2011-11-17 10:30:00,17.81,17.81,17.75,17.81,213000.0,12.9611,12.9611,12.9174,12.9611,213000.0
2011-11-17 10:35:00,17.81,17.82,17.8,17.81,120000.0,12.9611,12.9684,12.9538,12.9611,120000.0
2011-11-17 10:40:00,17.81,17.81,17.75,17.75,66200.0,12.9611,12.9611,12.9174,12.9174,66200.0
2011-11-17 10:45:00,17.75,17.78,17.74,17.75,60200.0,12.9174,12.9393,12.9102,12.9174,60200.0
2011-11-17 10:50:00,17.76,17.78,17.71,17.78,50800.0,12.9247,12.9393,12.8883,12.9393,50800.0
2011-11-17 10:55:00,17.79,17.79,17.72,17.72,87800.0,12.9466,12.9466,12.8956,12.8956,87800.0
2011-11-17 11:00:00,17.72,17.74,17.67,17.67,54400.0,12.8956,12.9102,12.8592,12.8592,54400.0
2011-11-17 11:05:00,17.67,17.7,17.63,17.68,60400.0,12.8592,12.8811,12.8301,12.8665,60400.0
2011-11-17 11:10:00,17.69,17.69,17.64,17.68,46000.0,12.8738,12.8738,12.8374,12.8665,46000.0
2011-11-17 11:15:00,17.68,17.7,17.66,17.7,48800.0,12.8665,12.8811,12.852,12.8811,48800.0
2011-11-17 11:20:00,17.69,17.69,17.65,17.66,52400.0,12.8738,12.8738,12.8447,12.852,52400.0
2011-11-17 11:25:00,17.67,17.76,17.67,17.75,53400.0,12.8592,12.9247,12.8592,12.9174,53400.0
2011-11-17 11:30:00,17.74,17.78,17.73,17.77,33200.0,12.9102,12.9393,12.9029,12.932,33200.0
2011-11-17 11:35:00,17.77,17.78,17.76,17.78,38800.0,12.932,12.9393,12.9247,12.9393,38800.0
2011-11-17 11:40:00,17.78,17.81,17.78,17.8,61000.0,12.9393,12.9611,12.9393,12.9538,61000.0
2011-11-17 11:45:00,17.79,17.79,17.71,17.71,49200.0,12.9466,12.9466,12.8883,12.8883,49200.0
2011-11-17 11:50:00,17.71,17.72,17.68,17.68,34200.0,12.8883,12.8956,12.8665,12.8665,34200.0
2011-11-17 11:55:00,17.69,17.7,17.66,17.69,39200.0,12.8738,12.8811,12.852,12.8738,39200.0
2011-11-17 12:00:00,17.7,17.7,17.69,17.7,30400.0,12.8811,12.8811,12.8738,12.8811,30400.0
2011-11-17 12:05:00,17.7,17.7,17.64,17.64,23200.0,12.8811,12.8811,12.8374,12.8374,23200.0
2011-11-17 12:10:00,17.64,17.67,17.61,17.61,57400.0,12.8374,12.8592,12.8156,12.8156,57400.0
2011-11-17 12:15:00,17.61,17.64,17.61,17.64,11800.0,12.8156,12.8374,12.8156,12.8374,11800.0
2011-11-17 12:20:00,17.64,17.66,17.64,17.65,29200.0,12.8374,12.852,12.8374,12.8447,29200.0
2011-11-17 12:25:00,17.65,17.65,17.57,17.58,62600.0,12.8447,12.8447,12.7865,12.7937,62600.0
2011-11-17 12:30:00,17.57,17.57,17.42,17.45,98400.0,12.7865,12.7865,12.6773,12.6991,98400.0
2011-11-17 12:35:00,17.45,17.49,17.39,17.43,63200.0,12.6991,12.7282,12.6555,12.6846,63200.0
2011-11-17 12:40:00,17.42,17.49,17.38,17.48,72000.0,12.6773,12.7282,12.6482,12.721,72000.0
2011-11-17 12:45:00,17.48,17.5,17.47,17.48,27000.0,12.721,12.7355,12.7137,12.721,27000.0
2011-11-17 12:50:00,17.49,17.51,17.49,17.49,24200.0,12.7282,12.7428,12.7282,12.7282,24200.0
2011-11-17 12:55:00,17.49,17.52,17.44,17.52,29600.0,12.7282,12.7501,12.6918,12.7501,29600.0
2011-11-17 13:00:00,17.5,17.52,17.45,17.46,30000.0,12.7355,12.7501,12.6991,12.7064,30000.0
2011-11-17 13:05:00,17.45,17.48,17.43,17.45,38600.0,12.6991,12.721,12.6846,12.6991,38600.0
2011-11-17 13:10:00,17.45,17.51,17.43,17.5,41600.0,12.6991,12.7428,12.6846,12.7355,41600.0
2011-11-17 13:15:00,17.5,17.56,17.5,17.56,42200.0,12.7355,12.7792,12.7355,12.7792,42200.0
2011-11-17 13:20:00,17.55,17.55,17.53,17.54,41200.0,12.7719,12.7719,12.7573,12.7646,41200.0
2011-11-17 13:25:00,17.54,17.55,17.5,17.51,54200.0,12.7646,12.7719,12.7355,12.7428,54200.0
2011-11-17 13:30:00,17.51,17.52,17.47,17.47,38000.0,12.7428,12.7501,12.7137,12.7137,38000.0
2011-11-17 13:35:00,17.47,17.5,17.47,17.48,59000.0,12.7137,12.7355,12.7137,12.721,59000.0
2011-11-17 13:40:00,17.48,17.49,17.43,17.43,49800.0,12.721,12.7282,12.6846,12.6846,49800.0
2011-11-17 13:45:00,17.44,17.45,17.43,17.44,42400.0,12.6918,12.6991,12.6846,12.6918,42400.0
2011-11-17 13:50:00,17.44,17.44,17.39,17.41,55200.0,12.6918,12.6918,12.6555,12.67,55200.0
2011-11-17 13:55:00,17.41,17.49,17.41,17.48,65200.0,12.67,12.7282,12.67,12.721,65200.0
2011-11-17 14:00:00,17.47,17.47,17.42,17.42,42800.0,12.7137,12.7137,12.6773,12.6773,42800.0
2011-11-17 14:05:00,17.42,17.47,17.42,17.45,56000.0,12.6773,12.7137,12.6773,12.6991,56000.0
2011-11-17 14:10:00,17.45,17.47,17.43,17.45,55000.0,12.6991,12.7137,12.6846,12.6991,55000.0
2011-11-17 14:15:00,17.45,17.45,17.41,17.43,53400.0,12.6991,12.6991,12.67,12.6846,53400.0
2011-11-17 14:20:00,17.43,17.45,17.4,17.4,45200.0,12.6846,12.6991,12.6627,12.6627,45200.0
2011-11-17 14:25:00,17.4,17.44,17.39,17.43,45800.0,12.6627,12.6918,12.6555,12.6846,45800.0
2011-11-17 14:30:00,17.43,17.47,17.43,17.43,57000.0,12.6846,12.7137,12.6846,12.6846,57000.0
2011-11-17 14:35:00,17.43,17.46,17.42,17.42,48800.0,12.6846,12.7064,12.6773,12.6773,48800.0
2011-11-17 14:40:00,17.42,17.44,17.42,17.43,74600.0,12.6773,12.6918,12.6773,12.6846,74600.0
2011-11-17 14:45:00,17.43,17.48,17.42,17.47,100600.0,12.6846,12.721,12.6773,12.7137,100600.0
2011-11-17 14:50:00,17.47,17.47,17.45,17.45,57800.0,12.7137,12.7137,12.6991,12.6991,57800.0
2011-11-17 14:55:00,17.45,17.46,17.43,17.43,70000.0,12.6991,12.7064,12.6846,12.6846,70000.0
2011-11-17 15:00:00,17.43,17.48,17.43,17.46,76800.0,12.6846,12.721,12.6846,12.7064,76800.0
2011-11-17 15:05:00,17.46,17.49,17.45,17.46,50600.0,12.7064,12.7282,12.6991,12.7064,50600.0
2011-11-17 15:10:00,17.47,17.47,17.43,17.44,85200.0,12.7137,12.7137,12.6846,12.6918,85200.0
2011-11-17 15:15:00,17.44,17.47,17.44,17.46,53000.0,12.6918,12.7137,12.6918,12.7064,53000.0
2011-11-17 15:20:00,17.46,17.52,17.43,17.5,86200.0,12.7064,12.7501,12.6846,12.7355,86200.0
2011-11-17 15:25:00,17.51,17.53,17.49,17.5,79000.0,12.7428,12.7573,12.7282,12.7355,79000.0
2011-11-17 15:30:00,17.5,17.5,17.48,17.48,73000.0,12.7355,12.7355,12.721,12.721,73000.0
2011-11-17 15:35:00,17.48,17.49,17.45,17.45,65400.0,12.721,12.7282,12.6991,12.6991,65400.0
2011-11-17 15:40:00,17.45,17.47,17.43,17.45,91200.0,12.6991,12.7137,12.6846,12.6991,91200.0
2011-11-17 15:45:00,17.45,17.52,17.43,17.49,157200.0,12.6991,12.7501,12.6846,12.7282,157200.0
2011-11-17 15:50:00,17.49,17.49,17.43,17.47,185000.0,12.7282,12.7282,12.6846,12.7137,185000.0
2011-11-17 15:55:00,17.47,17.47,17.4,17.4,767600.0,12.7137,12.7137,12.6627,12.6627,767600.0
2011-11-18 09:30:00,17.47,17.54,17.42,17.44,323000.0,12.7137,12.7646,12.6773,12.6918,323000.0
2011-11-18 09:35:00,17.44,17.45,17.36,17.36,66800.0,12.6918,12.6991,12.6336,12.6336,66800.0
2011-11-18 09:40:00,17.36,17.41,17.36,17.36,21600.0,12.6336,12.67,12.6336,12.6336,21600.0
2011-11-18 09:45:00,17.36,17.38,17.3,17.38,46000.0,12.6336,12.6482,12.59,12.6482,46000.0
2011-11-18 09:50:00,17.37,17.41,17.35,17.36,46200.0,12.6409,12.67,12.6263,12.6336,46200.0
2011-11-18 09:55:00,17.36,17.43,17.35,17.41,31600.0,12.6336,12.6846,12.6263,12.67,31600.0
2011-11-18 10:00:00,17.42,17.42,17.36,17.41,40600.0,12.6773,12.6773,12.6336,12.67,40600.0
2011-11-18 10:05:00,17.41,17.43,17.38,17.39,52200.0,12.67,12.6846,12.6482,12.6555,52200.0
2011-11-18 10:10:00,17.39,17.45,17.36,17.43,49400.0,12.6555,12.6991,12.6336,12.6846,49400.0
2011-11-18 10:15:00,17.43,17.43,17.34,17.35,37600.0,12.6846,12.6846,12.6191,12.6263,37600.0
2011-11-18 10:20:00,17.34,17.36,17.31,17.32,31000.0,12.6191,12.6336,12.5972,12.6045,31000.0
2011-11-18 10:25:00,17.31,17.32,17.27,17.31,46600.0,12.5972,12.6045,12.5681,12.5972,46600.0
2011-11-18 10:30:00,17.31,17.36,17.3,17.36,29800.0,12.5972,12.6336,12.59,12.6336,29800.0
2011-11-18 10:35:00,17.36,17.36,17.34,17.35,48400.0,12.6336,12.6336,12.6191,12.6263,48400.0
2011-11-18 10:40:00,17.35,17.35,17.3,17.31,106600.0,12.6263,12.6263,12.59,12.5972,106600.0
2011-11-18 10:45:00,17.31,17.36,17.3,17.36,50600.0,12.5972,12.6336,12.59,12.6336,50600.0
2011-11-18 10:50:00,17.36,17.4,17.36,17.36,21600.0,12.6336,12.6627,12.6336,12.6336,21600.0
2011-11-18 10:55:00,17.37,17.4,17.35,17.35,20400.0,12.6409,12.6627,12.6263,12.6263,20400.0
2011-11-18 11:00:00,17.35,17.35,17.33,17.33,52600.0,12.6263,12.6263,12.6118,12.6118,52600.0
2011-11-18 11:05:00,17.33,17.33,17.28,17.28,79400.0,12.6118,12.6118,12.5754,12.5754,79400.0
2011-11-18 11:10:00,17.27,17.29,17.27,17.29,33200.0,12.5681,12.5827,12.5681,12.5827,33200.0
2011-11-18 11:15:00,17.29,17.32,17.29,17.3,36800.0,12.5827,12.6045,12.5827,12.59,36800.0
2011-11-18 11:20:00,17.3,17.31,17.28,17.29,39400.0,12.59,12.5972,12.5754,12.5827,39400.0
2011-11-18 11:25:00,17.29,17.3,17.28,17.28,23000.0,12.5827,12.59,12.5754,12.5754,23000.0
2011-11-18 11:30:00,17.29,17.29,17.25,17.25,28400.0,12.5827,12.5827,12.5536,12.5536,28400.0
2011-11-18 11:35:00,17.25,17.25,17.21,17.23,64800.0,12.5536,12.5536,12.5245,12.539,64800.0
2011-11-18 11:40:00,17.23,17.27,17.23,17.26,43800.0,12.539,12.5681,12.539,12.5609,43800.0
2011-11-18 11:45:00,17.25,17.27,17.23,17.24,43200.0,12.5536,12.5681,12.539,12.5463,43200.0
2011-11-18 11:50:00,17.24,17.28,17.24,17.27,25600.0,12.5463,12.5754,12.5463,12.5681,25600.0
2011-11-18 11:55:00,17.27,17.28,17.25,17.25,14600.0,12.5681,12.5754,12.5536,12.5536,14600.0
2011-11-18 12:00:00,17.26,17.26,17.21,17.23,36400.0,12.5609,12.5609,12.5245,12.539,36400.0
2011-11-18 12:05:00,17.23,17.25,17.17,17.25,46600.0,12.539,12.5536,12.4954,12.5536,46600.0
2011-11-18 12:10:00,17.25,17.26,17.24,17.25,18600.0,12.5536,12.5609,12.5463,12.5536,18600.0
2011-11-18 12:15:00,17.25,17.3,17.25,17.28,18600.0,12.5536,12.59,12.5536,12.5754,18600.0
2011-11-18 12:20:00,17.28,17.28,17.26,17.26,15200.0,12.5754,12.5754,12.5609,12.5609,15200.0
2011-11-18 12:25:00,17.26,17.33,17.26,17.32,39800.0,12.5609,12.6118,12.5609,12.6045,39800.0
2011-11-18 12:30:00,17.32,17.34,17.32,17.32,20600.0,12.6045,12.6191,12.6045,12.6045,20600.0
2011-11-18 12:35:00,17.33,17.35,17.33,17.34,12400.0,12.6118,12.6263,12.6118,12.6191,12400.0
2011-11-18 12:40:00,17.34,17.35,17.34,17.35,19000.0,12.6191,12.6263,12.6191,12.6263,19000.0
2011-11-18 12:45:00,17.35,17.36,17.34,17.35,18200.0,12.6263,12.6336,12.6191,12.6263,18200.0
2011-11-18 12:50:00,17.35,17.35,17.32,17.33,13000.0,12.6263,12.6263,12.6045,12.6118,13000.0
2011-11-18 12:55:00,17.33,17.34,17.32,17.32,10400.0,12.6118,12.6191,12.6045,12.6045,10400.0
2011-11-18 13:00:00,17.32,17.34,17.31,17.32,21800.0,12.6045,12.6191,12.5972,12.6045,21800.0
2011-11-18 13:05:00,17.32,17.35,17.32,17.34,25200.0,12.6045,12.6263,12.6045,12.6191,25200.0
2011-11-18 13:10:00,17.34,17.34,17.32,17.34,14800.0,12.6191,12.6191,12.6045,12.6191,14800.0
2011-11-18 13:15:00,17.34,17.38,17.34,17.36,15800.0,12.6191,12.6482,12.6191,12.6336,15800.0
2011-11-18 13:20:00,17.36,17.36,17.36,17.36,7400.0,12.6336,12.6336,12.6336,12.6336,7400.0
2011-11-18 13:25:00,17.35,17.38,17.35,17.37,13200.0,12.6263,12.6482,12.6263,12.6409,13200.0
2011-11-18 13:30:00,17.37,17.4,17.37,17.39,13000.0,12.6409,12.6627,12.6409,12.6555,13000.0
2011-11-18 13:35:00,17.39,17.4,17.39,17.4,15000.0,12.6555,12.6627,12.6555,12.6627,15000.0
2011-11-18 13:40:00,17.41,17.42,17.39,17.39,17400.0,12.67,12.6773,12.6555,12.6555,17400.0
2011-11-18 13:45:00,17.39,17.39,17.37,17.38,14200.0,12.6555,12.6555,12.6409,12.6482,14200.0
2011-11-18 13:50:00,17.39,17.4,17.38,17.4,16600.0,12.6555,12.6627,12.6482,12.6627,16600.0
2011-11-18 13:55:00,17.4,17.4,17.37,17.37,12200.0,12.6627,12.6627,12.6409,12.6409,12200.0
2011-11-18 14:00:00,17.36,17.37,17.34,17.36,18200.0,12.6336,12.6409,12.6191,12.6336,18200.0
2011-11-18 14:05:00,17.36,17.36,17.35,17.36,13400.0,12.6336,12.6336,12.6263,12.6336,13400.0
2011-11-18 14:10:00,17.36,17.42,17.35,17.4,42600.0,12.6336,12.6773,12.6263,12.6627,42600.0
2011-11-18 14:15:00,17.41,17.42,17.36,17.38,25600.0,12.67,12.6773,12.6336,12.6482,25600.0
2011-11-18 14:20:00,17.38,17.39,17.36,17.36,19400.0,12.6482,12.6555,12.6336,12.6336,19400.0
2011-11-18 14:25:00,17.35,17.37,17.34,17.37,27600.0,12.6263,12.6409,12.6191,12.6409,27600.0
2011-11-18 14:30:00,17.38,17.4,17.38,17.38,19200.0,12.6482,12.6627,12.6482,12.6482,19200.0
2011-11-18 14:35:00,17.38,17.39,17.34,17.35,29600.0,12.6482,12.6555,12.6191,12.6263,29600.0
2011-11-18 14:40:00,17.35,17.36,17.35,17.36,16000.0,12.6263,12.6336,12.6263,12.6336,16000.0
2011-11-18 14:45:00,17.37,17.38,17.35,17.35,19200.0,12.6409,12.6482,12.6263,12.6263,19200.0
2011-11-18 14:50:00,17.34,17.35,17.33,17.35,15000.0,12.6191,12.6263,12.6118,12.6263,15000.0
2011-11-18 14:55:00,17.35,17.35,17.33,17.33,22000.0,12.6263,12.6263,12.6118,12.6118,22000.0
2011-11-18 15:00:00,17.33,17.34,17.31,17.32,16000.0,12.6118,12.6191,12.5972,12.6045,16000.0
2011-11-18 15:05:00,17.32,17.36,17.32,17.36,24800.0,12.6045,12.6336,12.6045,12.6336,24800.0
2011-11-18 15:10:00,17.36,17.39,17.36,17.38,14800.0,12.6336,12.6555,12.6336,12.6482,14800.0
2011-11-18 15:15:00,17.38,17.38,17.35,17.36,34200.0,12.6482,12.6482,12.6263,12.6336,34200.0
2011-11-18 15:20:00,17.36,17.36,17.34,17.35,30000.0,12.6336,12.6336,12.6191,12.6263,30000.0
2011-11-18 15:25:00,17.35,17.35,17.33,17.35,31200.0,12.6263,12.6263,12.6118,12.6263,31200.0
2011-11-18 15:30:00,17.35,17.36,17.34,17.34,75800.0,12.6263,12.6336,12.6191,12.6191,75800.0
2011-11-18 15:35:00,17.34,17.36,17.33,17.34,53600.0,12.6191,12.6336,12.6118,12.6191,53600.0
2011-11-18 15:40:00,17.33,17.34,17.3,17.31,66800.0,12.6118,12.6191,12.59,12.5972,66800.0
2011-11-18 15:45:00,17.31,17.35,17.31,17.34,80600.0,12.5972,12.6263,12.5972,12.6191,80600.0
2011-11-18 15:50:00,17.33,17.33,17.31,17.31,93800.0,12.6118,12.6118,12.5972,12.5972,93800.0
2011-11-18 15:55:00,17.31,17.32,17.29,17.3,182800.0,12.5972,12.6045,12.5827,12.59,182800.0
2011-11-21 09:30:00,17.13,17.17,17.08,17.13,61200.0,12.4662,12.4954,12.4299,12.4662,61200.0
2011-11-21 09:35:00,17.13,17.13,17.06,17.08,52400.0,12.4662,12.4662,12.4153,12.4299,52400.0
2011-11-21 09:40:00,17.08,17.09,17.0,17.04,77800.0,12.4299,12.4371,12.3716,12.4007,77800.0
2011-11-21 09:45:00,17.03,17.03,16.96,16.97,63800.0,12.3935,12.3935,12.3425,12.3498,63800.0
2011-11-21 09:50:00,16.97,16.97,16.91,16.92,61800.0,12.3498,12.3498,12.3061,12.3134,61800.0
2011-11-21 09:55:00,16.93,17.0,16.91,16.98,30400.0,12.3207,12.3716,12.3061,12.3571,30400.0
2011-11-21 10:00:00,16.99,17.0,16.97,16.99,35600.0,12.3644,12.3716,12.3498,12.3644,35600.0
2011-11-21 10:05:00,16.99,16.99,16.93,16.97,51200.0,12.3644,12.3644,12.3207,12.3498,51200.0
2011-11-21 10:10:00,16.98,17.04,16.97,17.02,41800.0,12.3571,12.4007,12.3498,12.3862,41800.0
2011-11-21 10:15:00,17.02,17.02,16.95,16.96,53400.0,12.3862,12.3862,12.3353,12.3425,53400.0
2011-11-21 10:20:00,16.96,16.97,16.95,16.96,21800.0,12.3425,12.3498,12.3353,12.3425,21800.0
2011-11-21 10:25:00,16.97,16.98,16.95,16.95,17000.0,12.3498,12.3571,12.3353,12.3353,17000.0
2011-11-21 10:30:00,16.95,16.98,16.93,16.97,32800.0,12.3353,12.3571,12.3207,12.3498,32800.0
2011-11-21 10:35:00,16.98,17.01,16.97,17.01,24600.0,12.3571,12.3789,12.3498,12.3789,24600.0
2011-11-21 10:40:00,17.01,17.03,16.97,16.97,14400.0,12.3789,12.3935,12.3498,12.3498,14400.0
2011-11-21 10:45:00,16.97,16.99,16.96,16.96,23400.0,12.3498,12.3644,12.3425,12.3425,23400.0
2011-11-21 10:50:00,16.96,16.97,16.92,16.92,36600.0,12.3425,12.3498,12.3134,12.3134,36600.0
2011-11-21 10:55:00,16.92,16.93,16.91,16.91,18200.0,12.3134,12.3207,12.3061,12.3061,18200.0
2011-11-21 11:00:00,16.91,16.94,16.89,16.93,33800.0,12.3061,12.328,12.2916,12.3207,33800.0
2011-11-21 11:05:00,16.93,16.93,16.9,16.93,29400.0,12.3207,12.3207,12.2989,12.3207,29400.0
2011-11-21 11:10:00,16.93,16.98,16.93,16.98,46400.0,12.3207,12.3571,12.3207,12.3571,46400.0
2011-11-21 11:15:00,16.99,17.0,16.96,16.98,30600.0,12.3644,12.3716,12.3425,12.3571,30600.0
2011-11-21 11:20:00,16.98,17.0,16.97,16.97,37400.0,12.3571,12.3716,12.3498,12.3498,37400.0
2011-11-21 11:25:00,16.97,16.98,16.97,16.98,13600.0,12.3498,12.3571,12.3498,12.3571,13600.0
2011-11-21 11:30:00,16.98,16.98,16.95,16.96,15400.0,12.3571,12.3571,12.3353,12.3425,15400.0
2011-11-21 11:35:00,16.96,16.96,16.91,16.91,54800.0,12.3425,12.3425,12.3061,12.3061,54800.0
2011-11-21 11:40:00,16.91,16.91,16.87,16.88,52000.0,12.3061,12.3061,12.277,12.2843,52000.0
2011-11-21 11:45:00,16.88,16.93,16.86,16.93,30000.0,12.2843,12.3207,12.2698,12.3207,30000.0
2011-11-21 11:50:00,16.93,16.95,16.92,16.95,24000.0,12.3207,12.3353,12.3134,12.3353,24000.0
2011-11-21 11:55:00,16.95,16.99,16.95,16.98,23600.0,12.3353,12.3644,12.3353,12.3571,23600.0
2011-11-21 12:00:00,16.99,17.0,16.99,17.0,14200.0,12.3644,12.3716,12.3644,12.3716,14200.0
2011-11-21 12:05:00,17.0,17.01,16.98,16.98,15400.0,12.3716,12.3789,12.3571,12.3571,15400.0
2011-11-21 12:10:00,16.98,17.02,16.97,17.0,20200.0,12.3571,12.3862,12.3498,12.3716,20200.0
2011-11-21 12:15:00,17.01,17.02,16.99,16.99,13400.0,12.3789,12.3862,12.3644,12.3644,13400.0
2011-11-21 12:20:00,16.99,17.01,16.98,17.0,6800.0,12.3644,12.3789,12.3571,12.3716,6800.0
2011-11-21 12:25:00,17.0,17.0,16.97,16.97,19400.0,12.3716,12.3716,12.3498,12.3498,19400.0
2011-11-21 12:30:00,16.97,16.98,16.96,16.97,27200.0,12.3498,12.3571,12.3425,12.3498,27200.0
2011-11-21 12:35:00,16.97,17.0,16.96,17.0,19800.0,12.3498,12.3716,12.3425,12.3716,19800.0
2011-11-21 12:40:00,17.0,17.01,16.99,17.0,13400.0,12.3716,12.3789,12.3644,12.3716,13400.0
2011-11-21 12:45:00,17.0,17.03,16.99,17.02,16400.0,12.3716,12.3935,12.3644,12.3862,16400.0
2011-11-21 12:50:00,17.02,17.02,17.0,17.01,10000.0,12.3862,12.3862,12.3716,12.3789,10000.0
2011-11-21 12:55:00,17.01,17.01,17.0,17.0,27000.0,12.3789,12.3789,12.3716,12.3716,27000.0
2011-11-21 13:00:00,17.0,17.05,17.0,17.05,26800.0,12.3716,12.408,12.3716,12.408,26800.0
2011-11-21 13:05:00,17.04,17.08,17.04,17.06,48000.0,12.4007,12.4299,12.4007,12.4153,48000.0
2011-11-21 13:10:00,17.07,17.07,17.04,17.04,16600.0,12.4226,12.4226,12.4007,12.4007,16600.0
2011-11-21 13:15:00,17.04,17.05,17.03,17.04,23600.0,12.4007,12.408,12.3935,12.4007,23600.0
2011-11-21 13:20:00,17.04,17.07,17.03,17.04,33400.0,12.4007,12.4226,12.3935,12.4007,33400.0
2011-11-21 13:25:00,17.04,17.05,17.0,17.0,20800.0,12.4007,12.408,12.3716,12.3716,20800.0
2011-11-21 13:30:00,17.0,17.0,16.99,16.99,6800.0,12.3716,12.3716,12.3644,12.3644,6800.0
2011-11-21 13:35:00,16.99,17.0,16.98,16.98,16000.0,12.3644,12.3716,12.3571,12.3571,16000.0
2011-11-21 13:40:00,16.98,16.98,16.96,16.96,17200.0,12.3571,12.3571,12.3425,12.3425,17200.0
2011-11-21 13:45:00,16.96,16.97,16.95,16.95,16000.0,12.3425,12.3498,12.3353,12.3353,16000.0
2011-11-21 13:50:00,16.96,16.98,16.95,16.97,15200.0,12.3425,12.3571,12.3353,12.3498,15200.0
2011-11-21 13:55:00,16.97,16.97,16.92,16.92,12800.0,12.3498,12.3498,12.3134,12.3134,12800.0
2011-11-21 14:00:00,16.92,16.96,16.91,16.96,22000.0,12.3134,12.3425,12.3061,12.3425,22000.0
2011-11-21 14:05:00,16.95,16.98,16.94,16.98,14200.0,12.3353,12.3571,12.328,12.3571,14200.0
2011-11-21 14:10:00,16.98,17.04,16.97,17.04,33200.0,12.3571,12.4007,12.3498,12.4007,33200.0
2011-11-21 14:15:00,17.04,17.08,17.03,17.05,44600.0,12.4007,12.4299,12.3935,12.408,44600.0
2011-11-21 14:20:00,17.05,17.07,17.03,17.03,19400.0,12.408,12.4226,12.3935,12.3935,19400.0
2011-11-21 14:25:00,17.03,17.03,17.02,17.02,14000.0,12.3935,12.3935,12.3862,12.3862,14000.0
2011-11-21 14:30:00,17.02,17.05,17.02,17.04,17400.0,12.3862,12.408,12.3862,12.4007,17400.0
2011-11-21 14:35:00,17.04,17.05,17.03,17.03,13000.0,12.4007,12.408,12.3935,12.3935,13000.0
2011-11-21 14:40:00,17.03,17.06,17.03,17.06,15400.0,12.3935,12.4153,12.3935,12.4153,15400.0
2011-11-21 14:45:00,17.06,17.08,17.05,17.06,27000.0,12.4153,12.4299,12.408,12.4153,27000.0
2011-11-21 14:50:00,17.05,17.06,17.0,17.0,16000.0,12.408,12.4153,12.3716,12.3716,16000.0
2011-11-21 14:55:00,17.0,17.03,17.0,17.0,20000.0,12.3716,12.3935,12.3716,12.3716,20000.0
2011-11-21 15:00:00,17.0,17.01,16.96,16.98,41000.0,12.3716,12.3789,12.3425,12.3571,41000.0
2011-11-21 15:05:00,16.98,17.01,16.98,17.0,28600.0,12.3571,12.3789,12.3571,12.3716,28600.0
2011-11-21 15:10:00,17.0,17.03,16.99,17.02,34600.0,12.3716,12.3935,12.3644,12.3862,34600.0
2011-11-21 15:15:00,17.02,17.05,17.0,17.04,42000.0,12.3862,12.408,12.3716,12.4007,42000.0
2011-11-21 15:20:00,17.04,17.07,17.03,17.03,48000.0,12.4007,12.4226,12.3935,12.3935,48000.0
2011-11-21 15:25:00,17.04,17.09,17.04,17.09,77800.0,12.4007,12.4371,12.4007,12.4371,77800.0
2011-11-21 15:30:00,17.09,17.12,17.07,17.07,65400.0,12.4371,12.459,12.4226,12.4226,65400.0
2011-11-21 15:35:00,17.08,17.11,17.08,17.1,53400.0,12.4299,12.4517,12.4299,12.4444,53400.0
2011-11-21 15:40:00,17.1,17.1,17.07,17.09,51800.0,12.4444,12.4444,12.4226,12.4371,51800.0
2011-11-21 15:45:00,17.08,17.1,17.08,17.1,56400.0,12.4299,12.4444,12.4299,12.4444,56400.0
2011-11-21 15:50:00,17.09,17.09,17.03,17.06,78400.0,12.4371,12.4371,12.3935,12.4153,78400.0
2011-11-21 15:55:00,17.05,17.06,17.0,17.01,131000.0,12.408,12.4153,12.3716,12.3789,131000.0
2011-11-22 09:30:00,16.97,17.02,16.92,16.98,42200.0,12.3498,12.3862,12.3134,12.3571,42200.0
2011-11-22 09:35:00,16.96,17.03,16.93,16.98,54800.0,12.3425,12.3935,12.3207,12.3571,54800.0
2011-11-22 09:40:00,16.99,17.03,16.98,17.0,32400.0,12.3644,12.3935,12.3571,12.3716,32400.0
2011-11-22 09:45:00,17.0,17.11,16.99,17.07,85200.0,12.3716,12.4517,12.3644,12.4226,85200.0
2011-11-22 09:50:00,17.07,17.07,17.0,17.02,30600.0,12.4226,12.4226,12.3716,12.3862,30600.0
2011-11-22 09:55:00,17.02,17.03,16.97,16.98,18000.0,12.3862,12.3935,12.3498,12.3571,18000.0
2011-11-22 10:00:00,16.98,17.0,16.92,16.92,61400.0,12.3571,12.3716,12.3134,12.3134,61400.0
2011-11-22 10:05:00,16.93,16.93,16.91,16.93,29400.0,12.3207,12.3207,12.3061,12.3207,29400.0
2011-11-22 10:10:00,16.93,16.98,16.92,16.92,42600.0,12.3207,12.3571,12.3134,12.3134,42600.0
2011-11-22 10:15:00,16.92,16.97,16.92,16.96,37000.0,12.3134,12.3498,12.3134,12.3425,37000.0
2011-11-22 10:20:00,16.97,16.97,16.93,16.96,35000.0,12.3498,12.3498,12.3207,12.3425,35000.0
2011-11-22 10:25:00,16.96,16.99,16.96,16.98,23600.0,12.3425,12.3644,12.3425,12.3571,23600.0
2011-11-22 10:30:00,16.98,16.98,16.92,16.92,22800.0,12.3571,12.3571,12.3134,12.3134,22800.0
2011-11-22 10:35:00,16.92,16.92,16.88,16.9,29600.0,12.3134,12.3134,12.2843,12.2989,29600.0
2011-11-22 10:40:00,16.9,16.91,16.83,16.84,38400.0,12.2989,12.3061,12.2479,12.2552,38400.0
2011-11-22 10:45:00,16.84,16.86,16.78,16.8,56400.0,12.2552,12.2698,12.2115,12.2261,56400.0
2011-11-22 10:50:00,16.8,16.8,16.75,16.76,57200.0,12.2261,12.2261,12.1897,12.197,57200.0
2011-11-22 10:55:00,16.76,16.78,16.7,16.72,85800.0,12.197,12.2115,12.1533,12.1679,85800.0
2011-11-22 11:00:00,16.72,16.74,16.71,16.71,65800.0,12.1679,12.1824,12.1606,12.1606,65800.0
2011-11-22 11:05:00,16.71,16.75,16.7,16.75,72000.0,12.1606,12.1897,12.1533,12.1897,72000.0
2011-11-22 11:10:00,16.75,16.79,16.75,16.75,50800.0,12.1897,12.2188,12.1897,12.1897,50800.0
2011-11-22 11:15:00,16.75,16.77,16.73,16.77,27400.0,12.1897,12.2043,12.1751,12.2043,27400.0
2011-11-22 11:20:00,16.77,16.77,16.71,16.71,48400.0,12.2043,12.2043,12.1606,12.1606,48400.0
2011-11-22 11:25:00,16.71,16.74,16.7,16.7,63600.0,12.1606,12.1824,12.1533,12.1533,63600.0
2011-11-22 11:30:00,16.71,16.72,16.62,16.62,160600.0,12.1606,12.1679,12.0951,12.0951,160600.0
2011-11-22 11:35:00,16.62,16.64,16.6,16.6,107800.0,12.0951,12.1097,12.0805,12.0805,107800.0
2011-11-22 11:40:00,16.6,16.6,16.57,16.6,67000.0,12.0805,12.0805,12.0587,12.0805,67000.0
2011-11-22 11:45:00,16.6,16.62,16.6,16.61,29800.0,12.0805,12.0951,12.0805,12.0878,29800.0
2011-11-22 11:50:00,16.61,16.67,16.61,16.66,28200.0,12.0878,12.1315,12.0878,12.1242,28200.0
2011-11-22 11:55:00,16.66,16.67,16.65,16.66,34200.0,12.1242,12.1315,12.1169,12.1242,34200.0
2011-11-22 12:00:00,16.66,16.7,16.65,16.67,73600.0,12.1242,12.1533,12.1169,12.1315,73600.0
2011-11-22 12:05:00,16.67,16.75,16.67,16.72,55400.0,12.1315,12.1897,12.1315,12.1679,55400.0
2011-11-22 12:10:00,16.72,16.73,16.67,16.68,54200.0,12.1679,12.1751,12.1315,12.1388,54200.0
2011-11-22 12:15:00,16.68,16.73,16.67,16.68,33200.0,12.1388,12.1751,12.1315,12.1388,33200.0
2011-11-22 12:20:00,16.68,16.7,16.66,16.66,25800.0,12.1388,12.1533,12.1242,12.1242,25800.0
2011-11-22 12:25:00,16.66,16.67,16.64,16.65,44600.0,12.1242,12.1315,12.1097,12.1169,44600.0
2011-11-22 12:30:00,16.65,16.72,16.65,16.72,25600.0,12.1169,12.1679,12.1169,12.1679,25600.0
2011-11-22 12:35:00,16.72,16.73,16.65,16.65,50000.0,12.1679,12.1751,12.1169,12.1169,50000.0
2011-11-22 12:40:00,16.65,16.68,16.65,16.66,33800.0,12.1169,12.1388,12.1169,12.1242,33800.0
2011-11-22 12:45:00,16.67,16.67,16.63,16.63,30200.0,12.1315,12.1315,12.1024,12.1024,30200.0
2011-11-22 12:50:00,16.64,16.68,16.64,16.68,28400.0,12.1097,12.1388,12.1097,12.1388,28400.0
2011-11-22 12:55:00,16.68,16.72,16.67,16.71,23600.0,12.1388,12.1679,12.1315,12.1606,23600.0
2011-11-22 13:00:00,16.72,16.73,16.71,16.71,26000.0,12.1679,12.1751,12.1606,12.1606,26000.0
2011-11-22 13:05:00,16.72,16.72,16.68,16.69,26800.0,12.1679,12.1679,12.1388,12.146,26800.0
2011-11-22 13:10:00,16.69,16.73,16.68,16.73,20000.0,12.146,12.1751,12.1388,12.1751,20000.0
2011-11-22 13:15:00,16.74,16.75,16.73,16.75,20000.0,12.1824,12.1897,12.1751,12.1897,20000.0
2011-11-22 13:20:00,16.75,16.78,16.74,16.74,22800.0,12.1897,12.2115,12.1824,12.1824,22800.0
2011-11-22 13:25:00,16.74,16.74,16.71,16.71,14600.0,12.1824,12.1824,12.1606,12.1606,14600.0
2011-11-22 13:30:00,16.71,16.73,16.71,16.72,30600.0,12.1606,12.1751,12.1606,12.1679,30600.0
2011-11-22 13:35:00,16.72,16.75,16.72,16.74,17400.0,12.1679,12.1897,12.1679,12.1824,17400.0
2011-11-22 13:40:00,16.75,16.75,16.74,16.74,17800.0,12.1897,12.1897,12.1824,12.1824,17800.0
2011-11-22 13:45:00,16.74,16.74,16.72,16.74,25800.0,12.1824,12.1824,12.1679,12.1824,25800.0
2011-11-22 13:50:00,16.74,16.75,16.73,16.73,27600.0,12.1824,12.1897,12.1751,12.1751,27600.0
2011-11-22 13:55:00,16.73,16.73,16.68,16.7,37600.0,12.1751,12.1751,12.1388,12.1533,37600.0
2011-11-22 14:00:00,16.7,16.71,16.68,16.68,31800.0,12.1533,12.1606,12.1388,12.1388,31800.0
2011-11-22 14:05:00,16.68,16.7,16.68,16.7,26600.0,12.1388,12.1533,12.1388,12.1533,26600.0
2011-11-22 14:10:00,16.7,16.73,16.7,16.72,17200.0,12.1533,12.1751,12.1533,12.1679,17200.0
2011-11-22 14:15:00,16.72,16.72,16.72,16.72,17400.0,12.1679,12.1679,12.1679,12.1679,17400.0
2011-11-22 14:20:00,16.72,16.72,16.68,16.69,29600.0,12.1679,12.1679,12.1388,12.146,29600.0
2011-11-22 14:25:00,16.69,16.7,16.68,16.68,18000.0,12.146,12.1533,12.1388,12.1388,18000.0
2011-11-22 14:30:00,16.68,16.69,16.67,16.68,26600.0,12.1388,12.146,12.1315,12.1388,26600.0
2011-11-22 14:35:00,16.68,16.68,16.64,16.64,96000.0,12.1388,12.1388,12.1097,12.1097,96000.0
2011-11-22 14:40:00,16.64,16.66,16.63,16.65,83600.0,12.1097,12.1242,12.1024,12.1169,83600.0
2011-11-22 14:45:00,16.66,16.67,16.65,16.65,35400.0,12.1242,12.1315,12.1169,12.1169,35400.0
2011-11-22 14:50:00,16.66,16.66,16.61,16.61,48400.0,12.1242,12.1242,12.0878,12.0878,48400.0
2011-11-22 14:55:00,16.61,16.62,16.6,16.61,28000.0,12.0878,12.0951,12.0805,12.0878,28000.0
2011-11-22 15:00:00,16.61,16.65,16.61,16.62,30000.0,12.0878,12.1169,12.0878,12.0951,30000.0
2011-11-22 15:05:00,16.62,16.64,16.61,16.63,37400.0,12.0951,12.1097,12.0878,12.1024,37400.0
2011-11-22 15:10:00,16.62,16.63,16.61,16.62,28800.0,12.0951,12.1024,12.0878,12.0951,28800.0
2011-11-22 15:15:00,16.62,16.65,16.61,16.63,44600.0,12.0951,12.1169,12.0878,12.1024,44600.0
2011-11-22 15:20:00,16.63,16.65,16.62,16.64,32800.0,12.1024,12.1169,12.0951,12.1097,32800.0
2011-11-22 15:25:00,16.65,16.66,16.63,16.63,47200.0,12.1169,12.1242,12.1024,12.1024,47200.0
2011-11-22 15:30:00,16.64,16.67,16.63,16.63,53000.0,12.1097,12.1315,12.1024,12.1024,53000.0
2011-11-22 15:35:00,16.63,16.63,16.59,16.59,69600.0,12.1024,12.1024,12.0733,12.0733,69600.0
2011-11-22 15:40:00,16.59,16.6,16.58,16.58,76000.0,12.0733,12.0805,12.066,12.066,76000.0
2011-11-22 15:45:00,16.59,16.62,16.58,16.61,125600.0,12.0733,12.0951,12.066,12.0878,125600.0
2011-11-22 15:50:00,16.61,16.61,16.59,16.61,122200.0,12.0878,12.0878,12.0733,12.0878,122200.0
2011-11-22 15:55:00,16.61,16.63,16.59,16.6,277200.0,12.0878,12.1024,12.0733,12.0805,277200.0
2011-11-23 09:30:00,16.49,16.5,16.45,16.48,63000.0,12.0005,12.0078,11.9714,11.9932,63000.0
2011-11-23 09:35:00,16.47,16.5,16.45,16.46,70400.0,11.9859,12.0078,11.9714,11.9787,70400.0
2011-11-23 09:40:00,16.46,16.47,16.43,16.44,121800.0,11.9787,11.9859,11.9568,11.9641,121800.0
2011-11-23 09:45:00,16.43,16.45,16.43,16.45,66800.0,11.9568,11.9714,11.9568,11.9714,66800.0
2011-11-23 09:50:00,16.44,16.48,16.42,16.46,97000.0,11.9641,11.9932,11.9495,11.9787,97000.0
2011-11-23 09:55:00,16.45,16.45,16.39,16.39,51000.0,11.9714,11.9714,11.9277,11.9277,51000.0
2011-11-23 10:00:00,16.4,16.41,16.37,16.41,66400.0,11.935,11.9423,11.9132,11.9423,66400.0
2011-11-23 10:05:00,16.4,16.42,16.38,16.39,36000.0,11.935,11.9495,11.9204,11.9277,36000.0
2011-11-23 10:10:00,16.39,16.39,16.34,16.34,69000.0,11.9277,11.9277,11.8913,11.8913,69000.0
2011-11-23 10:15:00,16.34,16.35,16.3,16.31,88400.0,11.8913,11.8986,11.8622,11.8695,88400.0
2011-11-23 10:20:00,16.32,16.33,16.3,16.31,24600.0,11.8768,11.8841,11.8622,11.8695,24600.0
2011-11-23 10:25:00,16.31,16.32,16.29,16.3,36600.0,11.8695,11.8768,11.8549,11.8622,36600.0
2011-11-23 10:30:00,16.3,16.31,16.27,16.3,44400.0,11.8622,11.8695,11.8404,11.8622,44400.0
2011-11-23 10:35:00,16.31,16.35,16.31,16.34,50200.0,11.8695,11.8986,11.8695,11.8913,50200.0
2011-11-23 10:40:00,16.35,16.35,16.31,16.34,48200.0,11.8986,11.8986,11.8695,11.8913,48200.0
2011-11-23 10:45:00,16.34,16.34,16.31,16.32,30000.0,11.8913,11.8913,11.8695,11.8768,30000.0
2011-11-23 10:50:00,16.32,16.34,16.31,16.33,26400.0,11.8768,11.8913,11.8695,11.8841,26400.0
2011-11-23 10:55:00,16.34,16.34,16.3,16.32,69000.0,11.8913,11.8913,11.8622,11.8768,69000.0
2011-11-23 11:00:00,16.32,16.33,16.31,16.32,52800.0,11.8768,11.8841,11.8695,11.8768,52800.0
2011-11-23 11:05:00,16.32,16.34,16.28,16.32,51800.0,11.8768,11.8913,11.8477,11.8768,51800.0
2011-11-23 11:10:00,16.31,16.34,16.31,16.32,85000.0,11.8695,11.8913,11.8695,11.8768,85000.0
2011-11-23 11:15:00,16.33,16.35,16.3,16.34,31800.0,11.8841,11.8986,11.8622,11.8913,31800.0
2011-11-23 11:20:00,16.35,16.36,16.34,16.36,33600.0,11.8986,11.9059,11.8913,11.9059,33600.0
2011-11-23 11:25:00,16.36,16.36,16.32,16.33,40000.0,11.9059,11.9059,11.8768,11.8841,40000.0
2011-11-23 11:30:00,16.33,16.34,16.32,16.34,58800.0,11.8841,11.8913,11.8768,11.8913,58800.0
2011-11-23 11:35:00,16.33,16.38,16.32,16.37,44400.0,11.8841,11.9204,11.8768,11.9132,44400.0
2011-11-23 11:40:00,16.37,16.38,16.34,16.36,39000.0,11.9132,11.9204,11.8913,11.9059,39000.0
2011-11-23 11:45:00,16.36,16.38,16.34,16.38,25000.0,11.9059,11.9204,11.8913,11.9204,25000.0
2011-11-23 11:50:00,16.38,16.42,16.38,16.38,25800.0,11.9204,11.9495,11.9204,11.9204,25800.0
2011-11-23 11:55:00,16.38,16.39,16.36,16.38,19800.0,11.9204,11.9277,11.9059,11.9204,19800.0
2011-11-23 12:00:00,16.38,16.42,16.38,16.42,22000.0,11.9204,11.9495,11.9204,11.9495,22000.0
2011-11-23 12:05:00,16.41,16.42,16.4,16.4,17000.0,11.9423,11.9495,11.935,11.935,17000.0
2011-11-23 12:10:00,16.4,16.41,16.38,16.39,15000.0,11.935,11.9423,11.9204,11.9277,15000.0
2011-11-23 12:15:00,16.39,16.4,16.38,16.38,13400.0,11.9277,11.935,11.9204,11.9204,13400.0
2011-11-23 12:20:00,16.38,16.41,16.37,16.39,15000.0,11.9204,11.9423,11.9132,11.9277,15000.0
2011-11-23 12:25:00,16.39,16.4,16.37,16.37,15600.0,11.9277,11.935,11.9132,11.9132,15600.0
2011-11-23 12:30:00,16.38,16.38,16.35,16.35,16200.0,11.9204,11.9204,11.8986,11.8986,16200.0
2011-11-23 12:35:00,16.35,16.36,16.35,16.35,15400.0,11.8986,11.9059,11.8986,11.8986,15400.0
2011-11-23 12:40:00,16.35,16.36,16.34,16.36,8800.0,11.8986,11.9059,11.8913,11.9059,8800.0
2011-11-23 12:45:00,16.35,16.37,16.34,16.36,19600.0,11.8986,11.9132,11.8913,11.9059,19600.0
2011-11-23 12:50:00,16.36,16.42,16.36,16.42,22800.0,11.9059,11.9495,11.9059,11.9495,22800.0
2011-11-23 12:55:00,16.42,16.43,16.4,16.4,13200.0,11.9495,11.9568,11.935,11.935,13200.0
2011-11-23 13:00:00,16.41,16.41,16.39,16.39,15000.0,11.9423,11.9423,11.9277,11.9277,15000.0
2011-11-23 13:05:00,16.39,16.41,16.39,16.41,25600.0,11.9277,11.9423,11.9277,11.9423,25600.0
2011-11-23 13:10:00,16.4,16.41,16.37,16.37,27800.0,11.935,11.9423,11.9132,11.9132,27800.0
2011-11-23 13:15:00,16.37,16.4,16.36,16.39,34400.0,11.9132,11.935,11.9059,11.9277,34400.0
2011-11-23 13:20:00,16.39,16.4,16.37,16.38,22000.0,11.9277,11.935,11.9132,11.9204,22000.0
2011-11-23 13:25:00,16.38,16.42,16.37,16.42,34600.0,11.9204,11.9495,11.9132,11.9495,34600.0
2011-11-23 13:30:00,16.42,16.42,16.4,16.4,14000.0,11.9495,11.9495,11.935,11.935,14000.0
2011-11-23 13:35:00,16.4,16.41,16.4,16.41,16400.0,11.935,11.9423,11.935,11.9423,16400.0
2011-11-23 13:40:00,16.4,16.4,16.36,16.36,18400.0,11.935,11.935,11.9059,11.9059,18400.0
2011-11-23 13:45:00,16.37,16.38,16.37,16.38,15200.0,11.9132,11.9204,11.9132,11.9204,15200.0
2011-11-23 13:50:00,16.38,16.39,16.36,16.38,23200.0,11.9204,11.9277,11.9059,11.9204,23200.0
2011-11-23 13:55:00,16.38,16.38,16.33,16.35,22800.0,11.9204,11.9204,11.8841,11.8986,22800.0
2011-11-23 14:00:00,16.35,16.35,16.32,16.35,46600.0,11.8986,11.8986,11.8768,11.8986,46600.0
2011-11-23 14:05:00,16.35,16.35,16.33,16.34,22400.0,11.8986,11.8986,11.8841,11.8913,22400.0
2011-11-23 14:10:00,16.34,16.35,16.32,16.32,36200.0,11.8913,11.8986,11.8768,11.8768,36200.0
2011-11-23 14:15:00,16.32,16.32,16.3,16.32,26200.0,11.8768,11.8768,11.8622,11.8768,26200.0
2011-11-23 14:20:00,16.32,16.33,16.31,16.33,8400.0,11.8768,11.8841,11.8695,11.8841,8400.0
2011-11-23 14:25:00,16.33,16.33,16.3,16.32,32200.0,11.8841,11.8841,11.8622,11.8768,32200.0
2011-11-23 14:30:00,16.32,16.34,16.32,16.33,25200.0,11.8768,11.8913,11.8768,11.8841,25200.0
2011-11-23 14:35:00,16.33,16.34,16.32,16.33,18400.0,11.8841,11.8913,11.8768,11.8841,18400.0
2011-11-23 14:40:00,16.33,16.34,16.32,16.32,16800.0,11.8841,11.8913,11.8768,11.8768,16800.0
2011-11-23 14:45:00,16.32,16.35,16.32,16.34,29200.0,11.8768,11.8986,11.8768,11.8913,29200.0
2011-11-23 14:50:00,16.34,16.34,16.33,16.33,25600.0,11.8913,11.8913,11.8841,11.8841,25600.0
2011-11-23 14:55:00,16.33,16.33,16.3,16.31,46200.0,11.8841,11.8841,11.8622,11.8695,46200.0
2011-11-23 15:00:00,16.31,16.35,16.29,16.33,114000.0,11.8695,11.8986,11.8549,11.8841,114000.0
2011-11-23 15:05:00,16.33,16.35,16.32,16.33,55800.0,11.8841,11.8986,11.8768,11.8841,55800.0
2011-11-23 15:10:00,16.34,16.39,16.34,16.39,75400.0,11.8913,11.9277,11.8913,11.9277,75400.0
2011-11-23 15:15:00,16.39,16.4,16.37,16.37,58800.0,11.9277,11.935,11.9132,11.9132,58800.0
2011-11-23 15:20:00,16.36,16.4,16.36,16.36,58400.0,11.9059,11.935,11.9059,11.9059,58400.0
2011-11-23 15:25:00,16.36,16.38,16.35,16.36,54200.0,11.9059,11.9204,11.8986,11.9059,54200.0
2011-11-23 15:30:00,16.36,16.39,16.36,16.39,56600.0,11.9059,11.9277,11.9059,11.9277,56600.0
2011-11-23 15:35:00,16.39,16.41,16.38,16.39,48000.0,11.9277,11.9423,11.9204,11.9277,48000.0
2011-11-23 15:40:00,16.39,16.45,16.39,16.43,79000.0,11.9277,11.9714,11.9277,11.9568,79000.0
2011-11-23 15:45:00,16.43,16.43,16.38,16.39,107800.0,11.9568,11.9568,11.9204,11.9277,107800.0
2011-11-23 15:50:00,16.39,16.4,16.36,16.38,109600.0,11.9277,11.935,11.9059,11.9204,109600.0
2011-11-23 15:55:00,16.37,16.38,16.28,16.28,215200.0,11.9132,11.9204,11.8477,11.8477,215200.0
2011-11-25 09:30:00,16.14,16.25,16.14,16.21,45400.0,11.7458,11.8258,11.7458,11.7967,45400.0
2011-11-25 09:35:00,16.2,16.38,16.18,16.32,67000.0,11.7894,11.9204,11.7749,11.8768,67000.0
2011-11-25 09:40:00,16.33,16.42,16.31,16.38,43800.0,11.8841,11.9495,11.8695,11.9204,43800.0
2011-11-25 09:45:00,16.39,16.39,16.29,16.31,33200.0,11.9277,11.9277,11.8549,11.8695,33200.0
2011-11-25 09:50:00,16.31,16.32,16.28,16.3,41200.0,11.8695,11.8768,11.8477,11.8622,41200.0
2011-11-25 09:55:00,16.31,16.33,16.26,16.26,45200.0,11.8695,11.8841,11.8331,11.8331,45200.0
2011-11-25 10:00:00,16.25,16.32,16.25,16.32,53800.0,11.8258,11.8768,11.8258,11.8768,53800.0
2011-11-25 10:05:00,16.34,16.36,16.33,16.36,36400.0,11.8913,11.9059,11.8841,11.9059,36400.0
2011-11-25 10:10:00,16.36,16.36,16.32,16.33,17400.0,11.9059,11.9059,11.8768,11.8841,17400.0
2011-11-25 10:15:00,16.33,16.35,16.3,16.35,11400.0,11.8841,11.8986,11.8622,11.8986,11400.0
2011-11-25 10:20:00,16.33,16.36,16.32,16.36,12200.0,11.8841,11.9059,11.8768,11.9059,12200.0
2011-11-25 10:25:00,16.35,16.35,16.29,16.29,11200.0,11.8986,11.8986,11.8549,11.8549,11200.0
2011-11-25 10:30:00,16.29,16.32,16.29,16.3,34000.0,11.8549,11.8768,11.8549,11.8622,34000.0
2011-11-25 10:35:00,16.3,16.35,16.29,16.33,27200.0,11.8622,11.8986,11.8549,11.8841,27200.0
2011-11-25 10:40:00,16.33,16.36,16.32,16.34,13400.0,11.8841,11.9059,11.8768,11.8913,13400.0
2011-11-25 10:45:00,16.33,16.34,16.3,16.32,20400.0,11.8841,11.8913,11.8622,11.8768,20400.0
2011-11-25 10:50:00,16.32,16.34,16.31,16.31,18600.0,11.8768,11.8913,11.8695,11.8695,18600.0
2011-11-25 10:55:00,16.3,16.3,16.27,16.28,18800.0,11.8622,11.8622,11.8404,11.8477,18800.0
2011-11-25 11:00:00,16.28,16.29,16.24,16.26,37000.0,11.8477,11.8549,11.8186,11.8331,37000.0
2011-11-25 11:05:00,16.27,16.29,16.26,16.27,24000.0,11.8404,11.8549,11.8331,11.8404,24000.0
2011-11-25 11:10:00,16.27,16.29,16.25,16.27,37200.0,11.8404,11.8549,11.8258,11.8404,37200.0
2011-11-25 11:15:00,16.25,16.28,16.25,16.27,20400.0,11.8258,11.8477,11.8258,11.8404,20400.0
2011-11-25 11:20:00,16.27,16.28,16.23,16.25,22200.0,11.8404,11.8477,11.8113,11.8258,22200.0
2011-11-25 11:25:00,16.25,16.25,16.21,16.21,49200.0,11.8258,11.8258,11.7967,11.7967,49200.0
2011-11-25 11:30:00,16.21,16.25,16.21,16.22,16800.0,11.7967,11.8258,11.7967,11.804,16800.0
2011-11-25 11:35:00,16.22,16.22,16.19,16.21,23000.0,11.804,11.804,11.7822,11.7967,23000.0
2011-11-25 11:40:00,16.22,16.23,16.19,16.2,24400.0,11.804,11.8113,11.7822,11.7894,24400.0
2011-11-25 11:45:00,16.2,16.2,16.17,16.19,33400.0,11.7894,11.7894,11.7676,11.7822,33400.0
2011-11-25 11:50:00,16.18,16.19,16.14,16.15,22600.0,11.7749,11.7822,11.7458,11.7531,22600.0
2011-11-25 11:55:00,16.15,16.17,16.14,16.16,14000.0,11.7531,11.7676,11.7458,11.7603,14000.0
2011-11-25 12:00:00,16.16,16.17,16.14,16.15,12800.0,11.7603,11.7676,11.7458,11.7531,12800.0
2011-11-25 12:05:00,16.16,16.16,16.13,16.14,17000.0,11.7603,11.7603,11.7385,11.7458,17000.0
2011-11-25 12:10:00,16.15,16.17,16.15,16.17,19600.0,11.7531,11.7676,11.7531,11.7676,19600.0
2011-11-25 12:15:00,16.17,16.18,16.15,16.18,19200.0,11.7676,11.7749,11.7531,11.7749,19200.0
2011-11-25 12:20:00,16.18,16.18,16.15,16.15,18600.0,11.7749,11.7749,11.7531,11.7531,18600.0
2011-11-25 12:25:00,16.15,16.21,16.15,16.21,16600.0,11.7531,11.7967,11.7531,11.7967,16600.0
2011-11-25 12:30:00,16.2,16.21,16.18,16.2,24400.0,11.7894,11.7967,11.7749,11.7894,24400.0
2011-11-25 12:35:00,16.21,16.22,16.19,16.19,33800.0,11.7967,11.804,11.7822,11.7822,33800.0
2011-11-25 12:40:00,16.2,16.2,16.17,16.18,16600.0,11.7894,11.7894,11.7676,11.7749,16600.0
2011-11-25 12:45:00,16.18,16.21,16.16,16.21,41400.0,11.7749,11.7967,11.7603,11.7967,41400.0
2011-11-25 12:50:00,16.21,16.23,16.18,16.19,39800.0,11.7967,11.8113,11.7749,11.7822,39800.0
2011-11-25 12:55:00,16.18,16.18,16.14,16.15,74800.0,11.7749,11.7749,11.7458,11.7531,74800.0
2011-11-28 09:30:00,16.56,16.61,16.51,16.59,65800.0,12.0514,12.0878,12.015,12.0733,65800.0
2011-11-28 09:35:00,16.59,16.6,16.53,16.59,111400.0,12.0733,12.0805,12.0296,12.0733,111400.0
2011-11-28 09:40:00,16.59,16.61,16.56,16.6,53000.0,12.0733,12.0878,12.0514,12.0805,53000.0
2011-11-28 09:45:00,16.59,16.59,16.54,16.54,16800.0,12.0733,12.0733,12.0369,12.0369,16800.0
2011-11-28 09:50:00,16.54,16.6,16.54,16.56,25400.0,12.0369,12.0805,12.0369,12.0514,25400.0
2011-11-28 09:55:00,16.56,16.6,16.56,16.6,11600.0,12.0514,12.0805,12.0514,12.0805,11600.0
2011-11-28 10:00:00,16.6,16.6,16.56,16.56,13000.0,12.0805,12.0805,12.0514,12.0514,13000.0
2011-11-28 10:05:00,16.57,16.61,16.57,16.6,23800.0,12.0587,12.0878,12.0587,12.0805,23800.0
2011-11-28 10:10:00,16.6,16.61,16.59,16.59,34400.0,12.0805,12.0878,12.0733,12.0733,34400.0
2011-11-28 10:15:00,16.59,16.61,16.58,16.61,22600.0,12.0733,12.0878,12.066,12.0878,22600.0
2011-11-28 10:20:00,16.61,16.63,16.61,16.62,11000.0,12.0878,12.1024,12.0878,12.0951,11000.0
2011-11-28 10:25:00,16.62,16.63,16.6,16.6,28600.0,12.0951,12.1024,12.0805,12.0805,28600.0
2011-11-28 10:30:00,16.6,16.62,16.6,16.61,17000.0,12.0805,12.0951,12.0805,12.0878,17000.0
2011-11-28 10:35:00,16.61,16.64,16.6,16.6,20000.0,12.0878,12.1097,12.0805,12.0805,20000.0
2011-11-28 10:40:00,16.6,16.6,16.59,16.6,25800.0,12.0805,12.0805,12.0733,12.0805,25800.0
2011-11-28 10:45:00,16.59,16.61,16.59,16.6,31400.0,12.0733,12.0878,12.0733,12.0805,31400.0
2011-11-28 10:50:00,16.6,16.63,16.59,16.63,32800.0,12.0805,12.1024,12.0733,12.1024,32800.0
2011-11-28 10:55:00,16.63,16.63,16.59,16.59,31800.0,12.1024,12.1024,12.0733,12.0733,31800.0
2011-11-28 11:00:00,16.59,16.62,16.59,16.59,36000.0,12.0733,12.0951,12.0733,12.0733,36000.0
2011-11-28 11:05:00,16.59,16.6,16.58,16.59,36200.0,12.0733,12.0805,12.066,12.0733,36200.0
2011-11-28 11:10:00,16.6,16.61,16.59,16.6,17800.0,12.0805,12.0878,12.0733,12.0805,17800.0
2011-11-28 11:15:00,16.6,16.61,16.58,16.61,7000.0,12.0805,12.0878,12.066,12.0878,7000.0
2011-11-28 11:20:00,16.61,16.61,16.59,16.59,10800.0,12.0878,12.0878,12.0733,12.0733,10800.0
2011-11-28 11:25:00,16.59,16.62,16.59,16.62,10000.0,12.0733,12.0951,12.0733,12.0951,10000.0
2011-11-28 11:30:00,16.63,16.64,16.62,16.64,37400.0,12.1024,12.1097,12.0951,12.1097,37400.0
2011-11-28 11:35:00,16.64,16.64,16.63,16.63,10400.0,12.1097,12.1097,12.1024,12.1024,10400.0
2011-11-28 11:40:00,16.63,16.64,16.62,16.62,21200.0,12.1024,12.1097,12.0951,12.0951,21200.0
2011-11-28 11:45:00,16.62,16.63,16.61,16.62,13000.0,12.0951,12.1024,12.0878,12.0951,13000.0
2011-11-28 11:50:00,16.62,16.63,16.61,16.63,14000.0,12.0951,12.1024,12.0878,12.1024,14000.0
2011-11-28 11:55:00,16.63,16.63,16.62,16.63,8200.0,12.1024,12.1024,12.0951,12.1024,8200.0
2011-11-28 12:00:00,16.63,16.63,16.61,16.63,15600.0,12.1024,12.1024,12.0878,12.1024,15600.0
2011-11-28 12:05:00,16.63,16.64,16.62,16.62,27000.0,12.1024,12.1097,12.0951,12.0951,27000.0
2011-11-28 12:10:00,16.62,16.65,16.62,16.64,51200.0,12.0951,12.1169,12.0951,12.1097,51200.0
2011-11-28 12:15:00,16.65,16.66,16.64,16.65,18600.0,12.1169,12.1242,12.1097,12.1169,18600.0
2011-11-28 12:20:00,16.65,16.66,16.61,16.61,56400.0,12.1169,12.1242,12.0878,12.0878,56400.0
2011-11-28 12:25:00,16.61,16.61,16.58,16.59,15400.0,12.0878,12.0878,12.066,12.0733,15400.0
2011-11-28 12:30:00,16.58,16.58,16.55,16.56,14200.0,12.066,12.066,12.0442,12.0514,14200.0
2011-11-28 12:35:00,16.56,16.56,16.54,16.56,17000.0,12.0514,12.0514,12.0369,12.0514,17000.0
2011-11-28 12:40:00,16.56,16.56,16.54,16.54,27000.0,12.0514,12.0514,12.0369,12.0369,27000.0
2011-11-28 12:45:00,16.55,16.56,16.54,16.55,82200.0,12.0442,12.0514,12.0369,12.0442,82200.0
2011-11-28 12:50:00,16.54,16.54,16.52,16.52,32200.0,12.0369,12.0369,12.0223,12.0223,32200.0
2011-11-28 12:55:00,16.52,16.53,16.52,16.52,12400.0,12.0223,12.0296,12.0223,12.0223,12400.0
2011-11-28 13:00:00,16.52,16.52,16.5,16.5,17200.0,12.0223,12.0223,12.0078,12.0078,17200.0
2011-11-28 13:05:00,16.5,16.5,16.49,16.49,25000.0,12.0078,12.0078,12.0005,12.0005,25000.0
2011-11-28 13:10:00,16.49,16.52,16.49,16.52,23000.0,12.0005,12.0223,12.0005,12.0223,23000.0
2011-11-28 13:15:00,16.51,16.56,16.51,16.55,23400.0,12.015,12.0514,12.015,12.0442,23400.0
2011-11-28 13:20:00,16.56,16.6,16.56,16.6,44800.0,12.0514,12.0805,12.0514,12.0805,44800.0
2011-11-28 13:25:00,16.6,16.62,16.59,16.59,140600.0,12.0805,12.0951,12.0733,12.0733,140600.0
2011-11-28 13:30:00,16.6,16.61,16.59,16.59,24200.0,12.0805,12.0878,12.0733,12.0733,24200.0
2011-11-28 13:35:00,16.59,16.6,16.59,16.59,16400.0,12.0733,12.0805,12.0733,12.0733,16400.0
2011-11-28 13:40:00,16.59,16.6,16.59,16.59,8000.0,12.0733,12.0805,12.0733,12.0733,8000.0
2011-11-28 13:45:00,16.59,16.6,16.57,16.57,37800.0,12.0733,12.0805,12.0587,12.0587,37800.0
2011-11-28 13:50:00,16.57,16.57,16.53,16.54,21800.0,12.0587,12.0587,12.0296,12.0369,21800.0
2011-11-28 13:55:00,16.54,16.54,16.49,16.49,13600.0,12.0369,12.0369,12.0005,12.0005,13600.0
2011-11-28 14:00:00,16.49,16.5,16.48,16.5,17600.0,12.0005,12.0078,11.9932,12.0078,17600.0
2011-11-28 14:05:00,16.51,16.55,16.5,16.55,22600.0,12.015,12.0442,12.0078,12.0442,22600.0
2011-11-28 14:10:00,16.55,16.57,16.55,16.57,21800.0,12.0442,12.0587,12.0442,12.0587,21800.0
2011-11-28 14:15:00,16.57,16.58,16.56,16.56,11600.0,12.0587,12.066,12.0514,12.0514,11600.0
2011-11-28 14:20:00,16.57,16.58,16.56,16.56,21200.0,12.0587,12.066,12.0514,12.0514,21200.0
2011-11-28 14:25:00,16.56,16.56,16.53,16.54,20400.0,12.0514,12.0514,12.0296,12.0369,20400.0
2011-11-28 14:30:00,16.54,16.54,16.53,16.53,19200.0,12.0369,12.0369,12.0296,12.0296,19200.0
2011-11-28 14:35:00,16.53,16.53,16.5,16.51,34200.0,12.0296,12.0296,12.0078,12.015,34200.0
2011-11-28 14:40:00,16.51,16.52,16.49,16.52,36000.0,12.015,12.0223,12.0005,12.0223,36000.0
2011-11-28 14:45:00,16.52,16.52,16.49,16.49,32000.0,12.0223,12.0223,12.0005,12.0005,32000.0
2011-11-28 14:50:00,16.49,16.49,16.47,16.48,21400.0,12.0005,12.0005,11.9859,11.9932,21400.0
2011-11-28 14:55:00,16.48,16.5,16.47,16.49,27800.0,11.9932,12.0078,11.9859,12.0005,27800.0
2011-11-28 15:00:00,16.49,16.51,16.49,16.5,25600.0,12.0005,12.015,12.0005,12.0078,25600.0
2011-11-28 15:05:00,16.5,16.5,16.44,16.46,61000.0,12.0078,12.0078,11.9641,11.9787,61000.0
2011-11-28 15:10:00,16.45,16.47,16.45,16.46,16000.0,11.9714,11.9859,11.9714,11.9787,16000.0
2011-11-28 15:15:00,16.46,16.46,16.41,16.46,52000.0,11.9787,11.9787,11.9423,11.9787,52000.0
2011-11-28 15:20:00,16.46,16.49,16.44,16.47,40400.0,11.9787,12.0005,11.9641,11.9859,40400.0
2011-11-28 15:25:00,16.47,16.47,16.43,16.43,48000.0,11.9859,11.9859,11.9568,11.9568,48000.0
2011-11-28 15:30:00,16.43,16.48,16.42,16.44,128800.0,11.9568,11.9932,11.9495,11.9641,128800.0
2011-11-28 15:35:00,16.44,16.48,16.43,16.46,54400.0,11.9641,11.9932,11.9568,11.9787,54400.0
2011-11-28 15:40:00,16.46,16.46,16.43,16.44,104400.0,11.9787,11.9787,11.9568,11.9641,104400.0
2011-11-28 15:45:00,16.45,16.45,16.41,16.42,97600.0,11.9714,11.9714,11.9423,11.9495,97600.0
2011-11-28 15:50:00,16.42,16.46,16.42,16.46,69400.0,11.9495,11.9787,11.9495,11.9787,69400.0
2011-11-28 15:55:00,16.46,16.54,16.45,16.54,453800.0,11.9787,12.0369,11.9714,12.0369,453800.0
2011-11-29 09:30:00,16.5,16.55,16.47,16.48,114800.0,12.0078,12.0442,11.9859,11.9932,114800.0
2011-11-29 09:35:00,16.48,16.5,16.45,16.5,39400.0,11.9932,12.0078,11.9714,12.0078,39400.0
2011-11-29 09:40:00,16.5,16.54,16.49,16.53,19800.0,12.0078,12.0369,12.0005,12.0296,19800.0
2011-11-29 09:45:00,16.52,16.57,16.52,16.57,59400.0,12.0223,12.0587,12.0223,12.0587,59400.0
2011-11-29 09:50:00,16.58,16.61,16.56,16.61,28000.0,12.066,12.0878,12.0514,12.0878,28000.0
2011-11-29 09:55:00,16.61,16.62,16.58,16.59,23000.0,12.0878,12.0951,12.066,12.0733,23000.0
2011-11-29 10:00:00,16.59,16.65,16.55,16.56,78000.0,12.0733,12.1169,12.0442,12.0514,78000.0
2011-11-29 10:05:00,16.56,16.6,16.55,16.6,26200.0,12.0514,12.0805,12.0442,12.0805,26200.0
2011-11-29 10:10:00,16.61,16.64,16.61,16.63,12200.0,12.0878,12.1097,12.0878,12.1024,12200.0
2011-11-29 10:15:00,16.64,16.68,16.63,16.66,41400.0,12.1097,12.1388,12.1024,12.1242,41400.0
2011-11-29 10:20:00,16.67,16.67,16.64,16.65,19600.0,12.1315,12.1315,12.1097,12.1169,19600.0
2011-11-29 10:25:00,16.65,16.66,16.63,16.63,21000.0,12.1169,12.1242,12.1024,12.1024,21000.0
2011-11-29 10:30:00,16.63,16.65,16.62,16.65,17200.0,12.1024,12.1169,12.0951,12.1169,17200.0
2011-11-29 10:35:00,16.64,16.66,16.63,16.65,23800.0,12.1097,12.1242,12.1024,12.1169,23800.0
2011-11-29 10:40:00,16.66,16.68,16.66,16.67,38600.0,12.1242,12.1388,12.1242,12.1315,38600.0
2011-11-29 10:45:00,16.67,16.68,16.63,16.63,16600.0,12.1315,12.1388,12.1024,12.1024,16600.0
2011-11-29 10:50:00,16.62,16.66,16.62,16.62,19600.0,12.0951,12.1242,12.0951,12.0951,19600.0
2011-11-29 10:55:00,16.62,16.62,16.57,16.6,24600.0,12.0951,12.0951,12.0587,12.0805,24600.0
2011-11-29 11:00:00,16.6,16.61,16.56,16.58,25800.0,12.0805,12.0878,12.0514,12.066,25800.0
2011-11-29 11:05:00,16.58,16.6,16.56,16.58,25400.0,12.066,12.0805,12.0514,12.066,25400.0
2011-11-29 11:10:00,16.58,16.61,16.55,16.55,23000.0,12.066,12.0878,12.0442,12.0442,23000.0
2011-11-29 11:15:00,16.55,16.59,16.55,16.58,10200.0,12.0442,12.0733,12.0442,12.066,10200.0
2011-11-29 11:20:00,16.58,16.58,16.54,16.56,25400.0,12.066,12.066,12.0369,12.0514,25400.0
2011-11-29 11:25:00,16.57,16.6,16.57,16.59,14600.0,12.0587,12.0805,12.0587,12.0733,14600.0
2011-11-29 11:30:00,16.59,16.61,16.59,16.61,13800.0,12.0733,12.0878,12.0733,12.0878,13800.0
2011-11-29 11:35:00,16.61,16.67,16.61,16.66,49200.0,12.0878,12.1315,12.0878,12.1242,49200.0
2011-11-29 11:40:00,16.66,16.68,16.62,16.63,39400.0,12.1242,12.1388,12.0951,12.1024,39400.0
2011-11-29 11:45:00,16.63,16.64,16.63,16.63,8800.0,12.1024,12.1097,12.1024,12.1024,8800.0
2011-11-29 11:50:00,16.63,16.64,16.58,16.59,18600.0,12.1024,12.1097,12.066,12.0733,18600.0
2011-11-29 11:55:00,16.59,16.6,16.57,16.6,14400.0,12.0733,12.0805,12.0587,12.0805,14400.0
2011-11-29 12:00:00,16.6,16.61,16.58,16.6,12400.0,12.0805,12.0878,12.066,12.0805,12400.0
2011-11-29 12:05:00,16.6,16.63,16.6,16.63,16600.0,12.0805,12.1024,12.0805,12.1024,16600.0
2011-11-29 12:10:00,16.62,16.64,16.6,16.61,15400.0,12.0951,12.1097,12.0805,12.0878,15400.0
2011-11-29 12:15:00,16.61,16.62,16.59,16.6,22000.0,12.0878,12.0951,12.0733,12.0805,22000.0
2011-11-29 12:20:00,16.6,16.6,16.58,16.58,15200.0,12.0805,12.0805,12.066,12.066,15200.0
2011-11-29 12:25:00,16.58,16.58,16.57,16.58,16000.0,12.066,12.066,12.0587,12.066,16000.0
2011-11-29 12:30:00,16.58,16.58,16.54,16.56,37400.0,12.066,12.066,12.0369,12.0514,37400.0
2011-11-29 12:35:00,16.56,16.57,16.51,16.51,19200.0,12.0514,12.0587,12.015,12.015,19200.0
2011-11-29 12:40:00,16.51,16.53,16.49,16.49,34800.0,12.015,12.0296,12.0005,12.0005,34800.0
2011-11-29 12:45:00,16.49,16.52,16.48,16.52,30400.0,12.0005,12.0223,11.9932,12.0223,30400.0
2011-11-29 12:50:00,16.52,16.53,16.5,16.5,11400.0,12.0223,12.0296,12.0078,12.0078,11400.0
2011-11-29 12:55:00,16.5,16.52,16.49,16.52,16000.0,12.0078,12.0223,12.0005,12.0223,16000.0
2011-11-29 13:00:00,16.52,16.52,16.49,16.49,15600.0,12.0223,12.0223,12.0005,12.0005,15600.0
2011-11-29 13:05:00,16.49,16.5,16.46,16.48,22400.0,12.0005,12.0078,11.9787,11.9932,22400.0
2011-11-29 13:10:00,16.48,16.5,16.47,16.5,11600.0,11.9932,12.0078,11.9859,12.0078,11600.0
2011-11-29 13:15:00,16.5,16.5,16.48,16.48,11400.0,12.0078,12.0078,11.9932,11.9932,11400.0
2011-11-29 13:20:00,16.47,16.53,16.47,16.53,28800.0,11.9859,12.0296,11.9859,12.0296,28800.0
2011-11-29 13:25:00,16.53,16.54,16.52,16.52,15400.0,12.0296,12.0369,12.0223,12.0223,15400.0
2011-11-29 13:30:00,16.52,16.52,16.48,16.48,16200.0,12.0223,12.0223,11.9932,11.9932,16200.0
2011-11-29 13:35:00,16.48,16.53,16.48,16.53,21600.0,11.9932,12.0296,11.9932,12.0296,21600.0
2011-11-29 13:40:00,16.53,16.53,16.52,16.53,19800.0,12.0296,12.0296,12.0223,12.0296,19800.0
2011-11-29 13:45:00,16.53,16.53,16.51,16.51,12200.0,12.0296,12.0296,12.015,12.015,12200.0
2011-11-29 13:50:00,16.51,16.52,16.47,16.47,26000.0,12.015,12.0223,11.9859,11.9859,26000.0
2011-11-29 13:55:00,16.47,16.47,16.45,16.45,21000.0,11.9859,11.9859,11.9714,11.9714,21000.0
2011-11-29 14:00:00,16.45,16.48,16.43,16.48,21400.0,11.9714,11.9932,11.9568,11.9932,21400.0
2011-11-29 14:05:00,16.48,16.48,16.45,16.45,12600.0,11.9932,11.9932,11.9714,11.9714,12600.0
2011-11-29 14:10:00,16.45,16.47,16.43,16.43,18400.0,11.9714,11.9859,11.9568,11.9568,18400.0
2011-11-29 14:15:00,16.44,16.46,16.43,16.46,28200.0,11.9641,11.9787,11.9568,11.9787,28200.0
2011-11-29 14:20:00,16.45,16.48,16.45,16.48,19600.0,11.9714,11.9932,11.9714,11.9932,19600.0
2011-11-29 14:25:00,16.47,16.49,16.46,16.49,14600.0,11.9859,12.0005,11.9787,12.0005,14600.0
2011-11-29 14:30:00,16.49,16.53,16.49,16.52,29600.0,12.0005,12.0296,12.0005,12.0223,29600.0
2011-11-29 14:35:00,16.52,16.53,16.51,16.51,27600.0,12.0223,12.0296,12.015,12.015,27600.0
2011-11-29 14:40:00,16.51,16.53,16.5,16.53,12800.0,12.015,12.0296,12.0078,12.0296,12800.0
2011-11-29 14:45:00,16.54,16.54,16.49,16.49,13200.0,12.0369,12.0369,12.0005,12.0005,13200.0
2011-11-29 14:50:00,16.49,16.5,16.47,16.49,23200.0,12.0005,12.0078,11.9859,12.0005,23200.0
2011-11-29 14:55:00,16.49,16.52,16.49,16.49,20800.0,12.0005,12.0223,12.0005,12.0005,20800.0
2011-11-29 15:00:00,16.5,16.52,16.5,16.5,10000.0,12.0078,12.0223,12.0078,12.0078,10000.0
2011-11-29 15:05:00,16.5,16.51,16.48,16.48,13800.0,12.0078,12.015,11.9932,11.9932,13800.0
2011-11-29 15:10:00,16.47,16.53,16.47,16.53,17800.0,11.9859,12.0296,11.9859,12.0296,17800.0
2011-11-29 15:15:00,16.53,16.55,16.51,16.53,31800.0,12.0296,12.0442,12.015,12.0296,31800.0
2011-11-29 15:20:00,16.53,16.53,16.51,16.53,26800.0,12.0296,12.0296,12.015,12.0296,26800.0
2011-11-29 15:25:00,16.52,16.53,16.5,16.51,22400.0,12.0223,12.0296,12.0078,12.015,22400.0
2011-11-29 15:30:00,16.51,16.55,16.51,16.54,31000.0,12.015,12.0442,12.015,12.0369,31000.0
2011-11-29 15:35:00,16.54,16.56,16.5,16.51,43800.0,12.0369,12.0514,12.0078,12.015,43800.0
2011-11-29 15:40:00,16.51,16.53,16.5,16.51,41600.0,12.015,12.0296,12.0078,12.015,41600.0
2011-11-29 15:45:00,16.51,16.54,16.5,16.52,63600.0,12.015,12.0369,12.0078,12.0223,63600.0
2011-11-29 15:50:00,16.52,16.52,16.47,16.5,97000.0,12.0223,12.0223,11.9859,12.0078,97000.0
2011-11-29 15:55:00,16.49,16.5,16.48,16.49,115200.0,12.0005,12.0078,11.9932,12.0005,115200.0
2011-11-30 09:30:00,16.85,16.93,16.74,16.89,175200.0,12.2625,12.3207,12.1824,12.2916,175200.0
2011-11-30 09:35:00,16.91,16.93,16.88,16.92,31400.0,12.3061,12.3207,12.2843,12.3134,31400.0
2011-11-30 09:40:00,16.92,16.98,16.88,16.97,98600.0,12.3134,12.3571,12.2843,12.3498,98600.0
2011-11-30 09:45:00,16.95,17.0,16.95,17.0,36600.0,12.3353,12.3716,12.3353,12.3716,36600.0
2011-11-30 09:50:00,17.0,17.02,16.96,17.02,54800.0,12.3716,12.3862,12.3425,12.3862,54800.0
2011-11-30 09:55:00,17.02,17.05,17.02,17.05,46200.0,12.3862,12.408,12.3862,12.408,46200.0
2011-11-30 10:00:00,17.05,17.09,17.04,17.07,88000.0,12.408,12.4371,12.4007,12.4226,88000.0
2011-11-30 10:05:00,17.08,17.09,17.05,17.08,96200.0,12.4299,12.4371,12.408,12.4299,96200.0
2011-11-30 10:10:00,17.08,17.08,17.01,17.07,124200.0,12.4299,12.4299,12.3789,12.4226,124200.0
2011-11-30 10:15:00,17.07,17.08,17.05,17.06,28800.0,12.4226,12.4299,12.408,12.4153,28800.0
2011-11-30 10:20:00,17.07,17.07,17.03,17.06,30600.0,12.4226,12.4226,12.3935,12.4153,30600.0
2011-11-30 10:25:00,17.06,17.11,17.06,17.1,42000.0,12.4153,12.4517,12.4153,12.4444,42000.0
2011-11-30 10:30:00,17.1,17.13,17.09,17.13,36400.0,12.4444,12.4662,12.4371,12.4662,36400.0
2011-11-30 10:35:00,17.13,17.16,17.13,17.15,42400.0,12.4662,12.4881,12.4662,12.4808,42400.0
2011-11-30 10:40:00,17.16,17.18,17.15,17.18,31400.0,12.4881,12.5026,12.4808,12.5026,31400.0
2011-11-30 10:45:00,17.18,17.18,17.15,17.16,23200.0,12.5026,12.5026,12.4808,12.4881,23200.0
2011-11-30 10:50:00,17.16,17.17,17.14,17.16,34200.0,12.4881,12.4954,12.4735,12.4881,34200.0
2011-11-30 10:55:00,17.16,17.19,17.15,17.19,35400.0,12.4881,12.5099,12.4808,12.5099,35400.0
2011-11-30 11:00:00,17.19,17.19,17.15,17.15,28800.0,12.5099,12.5099,12.4808,12.4808,28800.0
2011-11-30 11:05:00,17.15,17.18,17.15,17.16,29000.0,12.4808,12.5026,12.4808,12.4881,29000.0
2011-11-30 11:10:00,17.16,17.17,17.15,17.16,53200.0,12.4881,12.4954,12.4808,12.4881,53200.0
2011-11-30 11:15:00,17.16,17.2,17.16,17.2,48200.0,12.4881,12.5172,12.4881,12.5172,48200.0
2011-11-30 11:20:00,17.2,17.2,17.17,17.17,32000.0,12.5172,12.5172,12.4954,12.4954,32000.0
2011-11-30 11:25:00,17.18,17.18,17.16,17.17,18200.0,12.5026,12.5026,12.4881,12.4954,18200.0
2011-11-30 11:30:00,17.17,17.18,17.17,17.17,12200.0,12.4954,12.5026,12.4954,12.4954,12200.0
2011-11-30 11:35:00,17.18,17.18,17.15,17.16,13200.0,12.5026,12.5026,12.4808,12.4881,13200.0
2011-11-30 11:40:00,17.17,17.17,17.15,17.16,18000.0,12.4954,12.4954,12.4808,12.4881,18000.0
2011-11-30 11:45:00,17.16,17.17,17.16,17.17,14600.0,12.4881,12.4954,12.4881,12.4954,14600.0
2011-11-30 11:50:00,17.16,17.18,17.15,17.17,34000.0,12.4881,12.5026,12.4808,12.4954,34000.0
2011-11-30 11:55:00,17.18,17.2,17.17,17.2,34800.0,12.5026,12.5172,12.4954,12.5172,34800.0
2011-11-30 12:00:00,17.2,17.21,17.2,17.21,14800.0,12.5172,12.5245,12.5172,12.5245,14800.0
2011-11-30 12:05:00,17.21,17.22,17.2,17.22,27800.0,12.5245,12.5317,12.5172,12.5317,27800.0
2011-11-30 12:10:00,17.22,17.23,17.22,17.22,15400.0,12.5317,12.539,12.5317,12.5317,15400.0
2011-11-30 12:15:00,17.22,17.24,17.22,17.23,14000.0,12.5317,12.5463,12.5317,12.539,14000.0
2011-11-30 12:20:00,17.23,17.25,17.22,17.25,32600.0,12.539,12.5536,12.5317,12.5536,32600.0
2011-11-30 12:25:00,17.24,17.25,17.24,17.24,9800.0,12.5463,12.5536,12.5463,12.5463,9800.0
2011-11-30 12:30:00,17.24,17.28,17.24,17.27,44600.0,12.5463,12.5754,12.5463,12.5681,44600.0
2011-11-30 12:35:00,17.28,17.31,17.27,17.31,88800.0,12.5754,12.5972,12.5681,12.5972,88800.0
2011-11-30 12:40:00,17.31,17.31,17.28,17.29,87000.0,12.5972,12.5972,12.5754,12.5827,87000.0
2011-11-30 12:45:00,17.29,17.33,17.28,17.33,32600.0,12.5827,12.6118,12.5754,12.6118,32600.0
2011-11-30 12:50:00,17.33,17.33,17.3,17.31,31000.0,12.6118,12.6118,12.59,12.5972,31000.0
2011-11-30 12:55:00,17.31,17.31,17.3,17.31,28000.0,12.5972,12.5972,12.59,12.5972,28000.0
2011-11-30 13:00:00,17.31,17.34,17.3,17.34,66400.0,12.5972,12.6191,12.59,12.6191,66400.0
2011-11-30 13:05:00,17.34,17.35,17.32,17.35,38600.0,12.6191,12.6263,12.6045,12.6263,38600.0
2011-11-30 13:10:00,17.35,17.35,17.33,17.33,29000.0,12.6263,12.6263,12.6118,12.6118,29000.0
2011-11-30 13:15:00,17.33,17.33,17.3,17.3,30400.0,12.6118,12.6118,12.59,12.59,30400.0
2011-11-30 13:20:00,17.31,17.31,17.29,17.29,16600.0,12.5972,12.5972,12.5827,12.5827,16600.0
2011-11-30 13:25:00,17.29,17.29,17.25,17.25,19800.0,12.5827,12.5827,12.5536,12.5536,19800.0
2011-11-30 13:30:00,17.26,17.29,17.25,17.28,22800.0,12.5609,12.5827,12.5536,12.5754,22800.0
2011-11-30 13:35:00,17.28,17.3,17.28,17.28,16600.0,12.5754,12.59,12.5754,12.5754,16600.0
2011-11-30 13:40:00,17.28,17.28,17.25,17.26,15600.0,12.5754,12.5754,12.5536,12.5609,15600.0
2011-11-30 13:45:00,17.25,17.28,17.25,17.27,41000.0,12.5536,12.5754,12.5536,12.5681,41000.0
2011-11-30 13:50:00,17.27,17.27,17.24,17.25,29800.0,12.5681,12.5681,12.5463,12.5536,29800.0
2011-11-30 13:55:00,17.25,17.29,17.25,17.29,46000.0,12.5536,12.5827,12.5536,12.5827,46000.0
2011-11-30 14:00:00,17.29,17.29,17.25,17.28,37200.0,12.5827,12.5827,12.5536,12.5754,37200.0
2011-11-30 14:05:00,17.28,17.28,17.24,17.24,22200.0,12.5754,12.5754,12.5463,12.5463,22200.0
2011-11-30 14:10:00,17.25,17.28,17.23,17.27,37800.0,12.5536,12.5754,12.539,12.5681,37800.0
2011-11-30 14:15:00,17.26,17.28,17.25,17.26,27600.0,12.5609,12.5754,12.5536,12.5609,27600.0
2011-11-30 14:20:00,17.26,17.27,17.25,17.27,23400.0,12.5609,12.5681,12.5536,12.5681,23400.0
2011-11-30 14:25:00,17.27,17.29,17.25,17.25,23000.0,12.5681,12.5827,12.5536,12.5536,23000.0
2011-11-30 14:30:00,17.25,17.27,17.25,17.27,21000.0,12.5536,12.5681,12.5536,12.5681,21000.0
2011-11-30 14:35:00,17.27,17.28,17.25,17.25,17000.0,12.5681,12.5754,12.5536,12.5536,17000.0
2011-11-30 14:40:00,17.25,17.25,17.24,17.24,17600.0,12.5536,12.5536,12.5463,12.5463,17600.0
2011-11-30 14:45:00,17.24,17.25,17.21,17.21,28200.0,12.5463,12.5536,12.5245,12.5245,28200.0
2011-11-30 14:50:00,17.21,17.23,17.21,17.22,38600.0,12.5245,12.539,12.5245,12.5317,38600.0
2011-11-30 14:55:00,17.23,17.24,17.22,17.23,73000.0,12.539,12.5463,12.5317,12.539,73000.0
2011-11-30 15:00:00,17.23,17.25,17.23,17.23,64600.0,12.539,12.5536,12.539,12.539,64600.0
2011-11-30 15:05:00,17.23,17.27,17.22,17.27,58200.0,12.539,12.5681,12.5317,12.5681,58200.0
2011-11-30 15:10:00,17.27,17.29,17.25,17.27,76400.0,12.5681,12.5827,12.5536,12.5681,76400.0
2011-11-30 15:15:00,17.27,17.28,17.25,17.27,42000.0,12.5681,12.5754,12.5536,12.5681,42000.0
2011-11-30 15:20:00,17.27,17.29,17.25,17.25,48600.0,12.5681,12.5827,12.5536,12.5536,48600.0
2011-11-30 15:25:00,17.25,17.27,17.24,17.27,52800.0,12.5536,12.5681,12.5463,12.5681,52800.0
2011-11-30 15:30:00,17.26,17.3,17.25,17.29,98000.0,12.5609,12.59,12.5536,12.5827,98000.0
2011-11-30 15:35:00,17.29,17.31,17.29,17.3,74800.0,12.5827,12.5972,12.5827,12.59,74800.0
2011-11-30 15:40:00,17.3,17.36,17.3,17.35,140800.0,12.59,12.6336,12.59,12.6263,140800.0
2011-11-30 15:45:00,17.35,17.36,17.34,17.36,111000.0,12.6263,12.6336,12.6191,12.6336,111000.0
2011-11-30 15:50:00,17.35,17.47,17.35,17.46,394000.0,12.6263,12.7137,12.6263,12.7064,394000.0
2011-11-30 15:55:00,17.46,17.47,17.4,17.46,490800.0,12.7064,12.7137,12.6627,12.7064,490800.0
2011-12-01 09:30:00,17.39,17.43,17.34,17.35,54800.0,12.6555,12.6846,12.6191,12.6263,54800.0
2011-12-01 09:35:00,17.36,17.4,17.32,17.32,43000.0,12.6336,12.6627,12.6045,12.6045,43000.0
2011-12-01 09:40:00,17.32,17.4,17.32,17.38,33200.0,12.6045,12.6627,12.6045,12.6482,33200.0
2011-12-01 09:45:00,17.38,17.42,17.35,17.36,20200.0,12.6482,12.6773,12.6263,12.6336,20200.0
2011-12-01 09:50:00,17.36,17.43,17.36,17.43,31800.0,12.6336,12.6846,12.6336,12.6846,31800.0
2011-12-01 09:55:00,17.43,17.47,17.42,17.44,44800.0,12.6846,12.7137,12.6773,12.6918,44800.0
2011-12-01 10:00:00,17.44,17.49,17.43,17.47,55000.0,12.6918,12.7282,12.6846,12.7137,55000.0
2011-12-01 10:05:00,17.48,17.48,17.45,17.46,36800.0,12.721,12.721,12.6991,12.7064,36800.0
2011-12-01 10:10:00,17.45,17.46,17.41,17.41,32800.0,12.6991,12.7064,12.67,12.67,32800.0
2011-12-01 10:15:00,17.41,17.43,17.4,17.42,37400.0,12.67,12.6846,12.6627,12.6773,37400.0
2011-12-01 10:20:00,17.42,17.42,17.39,17.4,35600.0,12.6773,12.6773,12.6555,12.6627,35600.0
2011-12-01 10:25:00,17.41,17.42,17.38,17.39,23400.0,12.67,12.6773,12.6482,12.6555,23400.0
2011-12-01 10:30:00,17.38,17.38,17.32,17.35,47200.0,12.6482,12.6482,12.6045,12.6263,47200.0
2011-12-01 10:35:00,17.34,17.34,17.3,17.31,32400.0,12.6191,12.6191,12.59,12.5972,32400.0
2011-12-01 10:40:00,17.3,17.3,17.29,17.3,35000.0,12.59,12.59,12.5827,12.59,35000.0
2011-12-01 10:45:00,17.31,17.33,17.3,17.32,26000.0,12.5972,12.6118,12.59,12.6045,26000.0
2011-12-01 10:50:00,17.31,17.32,17.3,17.3,29200.0,12.5972,12.6045,12.59,12.59,29200.0
2011-12-01 10:55:00,17.3,17.31,17.29,17.31,15800.0,12.59,12.5972,12.5827,12.5972,15800.0
2011-12-01 11:00:00,17.31,17.33,17.31,17.32,13200.0,12.5972,12.6118,12.5972,12.6045,13200.0
2011-12-01 11:05:00,17.32,17.36,17.32,17.34,25600.0,12.6045,12.6336,12.6045,12.6191,25600.0
2011-12-01 11:10:00,17.34,17.34,17.29,17.29,41000.0,12.6191,12.6191,12.5827,12.5827,41000.0
2011-12-01 11:15:00,17.29,17.29,17.24,17.25,36600.0,12.5827,12.5827,12.5463,12.5536,36600.0
2011-12-01 11:20:00,17.25,17.27,17.24,17.27,21600.0,12.5536,12.5681,12.5463,12.5681,21600.0
2011-12-01 11:25:00,17.27,17.28,17.25,17.25,28600.0,12.5681,12.5754,12.5536,12.5536,28600.0
2011-12-01 11:30:00,17.25,17.29,17.23,17.28,78800.0,12.5536,12.5827,12.539,12.5754,78800.0
2011-12-01 11:35:00,17.28,17.31,17.25,17.31,41400.0,12.5754,12.5972,12.5536,12.5972,41400.0
2011-12-01 11:40:00,17.31,17.32,17.3,17.31,25200.0,12.5972,12.6045,12.59,12.5972,25200.0
2011-12-01 11:45:00,17.32,17.34,17.3,17.32,25800.0,12.6045,12.6191,12.59,12.6045,25800.0
2011-12-01 11:50:00,17.32,17.35,17.32,17.34,52800.0,12.6045,12.6263,12.6045,12.6191,52800.0
2011-12-01 11:55:00,17.35,17.35,17.33,17.34,16000.0,12.6263,12.6263,12.6118,12.6191,16000.0
2011-12-01 12:00:00,17.34,17.34,17.31,17.31,10800.0,12.6191,12.6191,12.5972,12.5972,10800.0
2011-12-01 12:05:00,17.31,17.33,17.31,17.32,15400.0,12.5972,12.6118,12.5972,12.6045,15400.0
2011-12-01 12:10:00,17.31,17.32,17.3,17.32,9800.0,12.5972,12.6045,12.59,12.6045,9800.0
2011-12-01 12:15:00,17.32,17.32,17.31,17.31,14400.0,12.6045,12.6045,12.5972,12.5972,14400.0
2011-12-01 12:20:00,17.31,17.36,17.31,17.36,34400.0,12.5972,12.6336,12.5972,12.6336,34400.0
2011-12-01 12:25:00,17.36,17.37,17.35,17.36,25600.0,12.6336,12.6409,12.6263,12.6336,25600.0
2011-12-01 12:30:00,17.36,17.36,17.35,17.36,49400.0,12.6336,12.6336,12.6263,12.6336,49400.0
2011-12-01 12:35:00,17.36,17.36,17.33,17.33,10800.0,12.6336,12.6336,12.6118,12.6118,10800.0
2011-12-01 12:40:00,17.33,17.34,17.3,17.3,25400.0,12.6118,12.6191,12.59,12.59,25400.0
2011-12-01 12:45:00,17.31,17.31,17.27,17.27,33000.0,12.5972,12.5972,12.5681,12.5681,33000.0
2011-12-01 12:50:00,17.27,17.3,17.26,17.29,26800.0,12.5681,12.59,12.5609,12.5827,26800.0
2011-12-01 12:55:00,17.29,17.29,17.25,17.27,35800.0,12.5827,12.5827,12.5536,12.5681,35800.0
2011-12-01 13:00:00,17.27,17.3,17.27,17.3,18600.0,12.5681,12.59,12.5681,12.59,18600.0
2011-12-01 13:05:00,17.3,17.3,17.28,17.28,16000.0,12.59,12.59,12.5754,12.5754,16000.0
2011-12-01 13:10:00,17.27,17.32,17.27,17.31,24400.0,12.5681,12.6045,12.5681,12.5972,24400.0
2011-12-01 13:15:00,17.3,17.34,17.3,17.34,11600.0,12.59,12.6191,12.59,12.6191,11600.0
2011-12-01 13:20:00,17.34,17.36,17.34,17.35,10400.0,12.6191,12.6336,12.6191,12.6263,10400.0
2011-12-01 13:25:00,17.35,17.37,17.35,17.36,6800.0,12.6263,12.6409,12.6263,12.6336,6800.0
2011-12-01 13:30:00,17.36,17.36,17.35,17.36,16800.0,12.6336,12.6336,12.6263,12.6336,16800.0
2011-12-01 13:35:00,17.36,17.36,17.35,17.36,10800.0,12.6336,12.6336,12.6263,12.6336,10800.0
2011-12-01 13:40:00,17.36,17.41,17.36,17.4,30800.0,12.6336,12.67,12.6336,12.6627,30800.0
2011-12-01 13:45:00,17.4,17.42,17.4,17.42,9200.0,12.6627,12.6773,12.6627,12.6773,9200.0
2011-12-01 13:50:00,17.42,17.43,17.41,17.41,20200.0,12.6773,12.6846,12.67,12.67,20200.0
2011-12-01 13:55:00,17.4,17.46,17.4,17.46,19000.0,12.6627,12.7064,12.6627,12.7064,19000.0
2011-12-01 14:00:00,17.45,17.45,17.42,17.42,20200.0,12.6991,12.6991,12.6773,12.6773,20200.0
2011-12-01 14:05:00,17.42,17.43,17.4,17.42,16000.0,12.6773,12.6846,12.6627,12.6773,16000.0
2011-12-01 14:10:00,17.43,17.43,17.41,17.41,28400.0,12.6846,12.6846,12.67,12.67,28400.0
2011-12-01 14:15:00,17.41,17.42,17.39,17.39,21200.0,12.67,12.6773,12.6555,12.6555,21200.0
2011-12-01 14:20:00,17.4,17.42,17.39,17.41,10400.0,12.6627,12.6773,12.6555,12.67,10400.0
2011-12-01 14:25:00,17.41,17.43,17.41,17.42,12000.0,12.67,12.6846,12.67,12.6773,12000.0
2011-12-01 14:30:00,17.43,17.43,17.41,17.42,14000.0,12.6846,12.6846,12.67,12.6773,14000.0
2011-12-01 14:35:00,17.42,17.45,17.42,17.45,10400.0,12.6773,12.6991,12.6773,12.6991,10400.0
2011-12-01 14:40:00,17.45,17.46,17.43,17.45,11000.0,12.6991,12.7064,12.6846,12.6991,11000.0
2011-12-01 14:45:00,17.45,17.47,17.45,17.46,28400.0,12.6991,12.7137,12.6991,12.7064,28400.0
2011-12-01 14:50:00,17.46,17.46,17.43,17.43,18600.0,12.7064,12.7064,12.6846,12.6846,18600.0
2011-12-01 14:55:00,17.43,17.43,17.4,17.41,35600.0,12.6846,12.6846,12.6627,12.67,35600.0
2011-12-01 15:00:00,17.41,17.41,17.4,17.41,47200.0,12.67,12.67,12.6627,12.67,47200.0
2011-12-01 15:05:00,17.41,17.42,17.36,17.38,27400.0,12.67,12.6773,12.6336,12.6482,27400.0
2011-12-01 15:10:00,17.38,17.41,17.38,17.4,19200.0,12.6482,12.67,12.6482,12.6627,19200.0
2011-12-01 15:15:00,17.41,17.41,17.4,17.4,14400.0,12.67,12.67,12.6627,12.6627,14400.0
2011-12-01 15:20:00,17.4,17.41,17.39,17.41,28600.0,12.6627,12.67,12.6555,12.67,28600.0
2011-12-01 15:25:00,17.41,17.43,17.41,17.43,31200.0,12.67,12.6846,12.67,12.6846,31200.0
2011-12-01 15:30:00,17.44,17.45,17.43,17.45,38000.0,12.6918,12.6991,12.6846,12.6991,38000.0
2011-12-01 15:35:00,17.45,17.46,17.43,17.43,42800.0,12.6991,12.7064,12.6846,12.6846,42800.0
2011-12-01 15:40:00,17.43,17.44,17.42,17.42,34000.0,12.6846,12.6918,12.6773,12.6773,34000.0
2011-12-01 15:45:00,17.42,17.43,17.4,17.43,58400.0,12.6773,12.6846,12.6627,12.6846,58400.0
2011-12-01 15:50:00,17.43,17.43,17.4,17.42,76000.0,12.6846,12.6846,12.6627,12.6773,76000.0
2011-12-01 15:55:00,17.42,17.43,17.4,17.43,104800.0,12.6773,12.6846,12.6627,12.6846,104800.0
2011-12-02 09:30:00,17.56,17.68,17.56,17.6,56200.0,12.7792,12.8665,12.7792,12.8083,56200.0
2011-12-02 09:35:00,17.61,17.68,17.59,17.65,133200.0,12.8156,12.8665,12.801,12.8447,133200.0
2011-12-02 09:40:00,17.65,17.65,17.58,17.6,50400.0,12.8447,12.8447,12.7937,12.8083,50400.0
2011-12-02 09:45:00,17.6,17.61,17.52,17.53,31600.0,12.8083,12.8156,12.7501,12.7573,31600.0
2011-12-02 09:50:00,17.53,17.59,17.5,17.58,55800.0,12.7573,12.801,12.7355,12.7937,55800.0
2011-12-02 09:55:00,17.58,17.63,17.58,17.63,48200.0,12.7937,12.8301,12.7937,12.8301,48200.0
2011-12-02 10:00:00,17.61,17.66,17.6,17.62,98000.0,12.8156,12.852,12.8083,12.8228,98000.0
2011-12-02 10:05:00,17.63,17.64,17.6,17.61,70200.0,12.8301,12.8374,12.8083,12.8156,70200.0
2011-12-02 10:10:00,17.61,17.68,17.61,17.67,73800.0,12.8156,12.8665,12.8156,12.8592,73800.0
2011-12-02 10:15:00,17.67,17.69,17.65,17.66,96400.0,12.8592,12.8738,12.8447,12.852,96400.0
2011-12-02 10:20:00,17.66,17.68,17.65,17.67,62800.0,12.852,12.8665,12.8447,12.8592,62800.0
2011-12-02 10:25:00,17.67,17.69,17.66,17.66,52800.0,12.8592,12.8738,12.852,12.852,52800.0
2011-12-02 10:30:00,17.67,17.7,17.67,17.68,36000.0,12.8592,12.8811,12.8592,12.8665,36000.0
2011-12-02 10:35:00,17.68,17.68,17.66,17.68,39200.0,12.8665,12.8665,12.852,12.8665,39200.0
2011-12-02 10:40:00,17.68,17.68,17.63,17.63,73800.0,12.8665,12.8665,12.8301,12.8301,73800.0
2011-12-02 10:45:00,17.64,17.64,17.63,17.64,14800.0,12.8374,12.8374,12.8301,12.8374,14800.0
2011-12-02 10:50:00,17.64,17.68,17.64,17.67,24600.0,12.8374,12.8665,12.8374,12.8592,24600.0
2011-12-02 10:55:00,17.67,17.69,17.67,17.68,38200.0,12.8592,12.8738,12.8592,12.8665,38200.0
2011-12-02 11:00:00,17.68,17.7,17.61,17.62,53800.0,12.8665,12.8811,12.8156,12.8228,53800.0
2011-12-02 11:05:00,17.61,17.62,17.57,17.57,21000.0,12.8156,12.8228,12.7865,12.7865,21000.0
2011-12-02 11:10:00,17.57,17.58,17.54,17.54,24200.0,12.7865,12.7937,12.7646,12.7646,24200.0
2011-12-02 11:15:00,17.53,17.57,17.53,17.56,22800.0,12.7573,12.7865,12.7573,12.7792,22800.0
2011-12-02 11:20:00,17.56,17.57,17.54,17.55,21800.0,12.7792,12.7865,12.7646,12.7719,21800.0
2011-12-02 11:25:00,17.55,17.55,17.54,17.55,20200.0,12.7719,12.7719,12.7646,12.7719,20200.0
2011-12-02 11:30:00,17.55,17.57,17.52,17.52,46200.0,12.7719,12.7865,12.7501,12.7501,46200.0
2011-12-02 11:35:00,17.52,17.53,17.5,17.53,27800.0,12.7501,12.7573,12.7355,12.7573,27800.0
2011-12-02 11:40:00,17.53,17.54,17.48,17.48,28600.0,12.7573,12.7646,12.721,12.721,28600.0
2011-12-02 11:45:00,17.48,17.5,17.45,17.45,28800.0,12.721,12.7355,12.6991,12.6991,28800.0
2011-12-02 11:50:00,17.45,17.5,17.45,17.5,16200.0,12.6991,12.7355,12.6991,12.7355,16200.0
2011-12-02 11:55:00,17.5,17.5,17.49,17.49,18400.0,12.7355,12.7355,12.7282,12.7282,18400.0
2011-12-02 12:00:00,17.49,17.5,17.46,17.48,19000.0,12.7282,12.7355,12.7064,12.721,19000.0
2011-12-02 12:05:00,17.49,17.51,17.48,17.49,36400.0,12.7282,12.7428,12.721,12.7282,36400.0
2011-12-02 12:10:00,17.49,17.5,17.46,17.47,18000.0,12.7282,12.7355,12.7064,12.7137,18000.0
2011-12-02 12:15:00,17.47,17.49,17.46,17.49,10800.0,12.7137,12.7282,12.7064,12.7282,10800.0
2011-12-02 12:20:00,17.49,17.52,17.49,17.52,14000.0,12.7282,12.7501,12.7282,12.7501,14000.0
2011-12-02 12:25:00,17.51,17.51,17.48,17.49,36800.0,12.7428,12.7428,12.721,12.7282,36800.0
2011-12-02 12:30:00,17.49,17.5,17.48,17.49,15400.0,12.7282,12.7355,12.721,12.7282,15400.0
2011-12-02 12:35:00,17.49,17.49,17.47,17.49,24600.0,12.7282,12.7282,12.7137,12.7282,24600.0
2011-12-02 12:40:00,17.49,17.49,17.47,17.47,18400.0,12.7282,12.7282,12.7137,12.7137,18400.0
2011-12-02 12:45:00,17.47,17.49,17.45,17.49,31000.0,12.7137,12.7282,12.6991,12.7282,31000.0
2011-12-02 12:50:00,17.49,17.49,17.46,17.47,19000.0,12.7282,12.7282,12.7064,12.7137,19000.0
2011-12-02 12:55:00,17.47,17.47,17.45,17.45,26800.0,12.7137,12.7137,12.6991,12.6991,26800.0
2011-12-02 13:00:00,17.45,17.46,17.44,17.45,43600.0,12.6991,12.7064,12.6918,12.6991,43600.0
2011-12-02 13:05:00,17.45,17.46,17.42,17.43,29000.0,12.6991,12.7064,12.6773,12.6846,29000.0
2011-12-02 13:10:00,17.42,17.43,17.4,17.41,28000.0,12.6773,12.6846,12.6627,12.67,28000.0
2011-12-02 13:15:00,17.41,17.43,17.41,17.43,17200.0,12.67,12.6846,12.67,12.6846,17200.0
2011-12-02 13:20:00,17.43,17.45,17.43,17.43,26000.0,12.6846,12.6991,12.6846,12.6846,26000.0
2011-12-02 13:25:00,17.43,17.43,17.42,17.42,17000.0,12.6846,12.6846,12.6773,12.6773,17000.0
2011-12-02 13:30:00,17.42,17.42,17.4,17.4,25800.0,12.6773,12.6773,12.6627,12.6627,25800.0
2011-12-02 13:35:00,17.4,17.4,17.37,17.38,59400.0,12.6627,12.6627,12.6409,12.6482,59400.0
2011-12-02 13:40:00,17.38,17.41,17.38,17.39,24800.0,12.6482,12.67,12.6482,12.6555,24800.0
2011-12-02 13:45:00,17.39,17.42,17.39,17.4,25800.0,12.6555,12.6773,12.6555,12.6627,25800.0
2011-12-02 13:50:00,17.39,17.4,17.36,17.37,15200.0,12.6555,12.6627,12.6336,12.6409,15200.0
2011-12-02 13:55:00,17.37,17.38,17.36,17.38,26200.0,12.6409,12.6482,12.6336,12.6482,26200.0
2011-12-02 14:00:00,17.38,17.39,17.34,17.34,26800.0,12.6482,12.6555,12.6191,12.6191,26800.0
2011-12-02 14:05:00,17.34,17.38,17.33,17.38,54800.0,12.6191,12.6482,12.6118,12.6482,54800.0
2011-12-02 14:10:00,17.38,17.39,17.36,17.37,31200.0,12.6482,12.6555,12.6336,12.6409,31200.0
2011-12-02 14:15:00,17.36,17.38,17.36,17.38,18600.0,12.6336,12.6482,12.6336,12.6482,18600.0
2011-12-02 14:20:00,17.38,17.4,17.36,17.39,15000.0,12.6482,12.6627,12.6336,12.6555,15000.0
2011-12-02 14:25:00,17.4,17.41,17.39,17.39,15000.0,12.6627,12.67,12.6555,12.6555,15000.0
2011-12-02 14:30:00,17.4,17.4,17.36,17.38,21000.0,12.6627,12.6627,12.6336,12.6482,21000.0
2011-12-02 14:35:00,17.38,17.39,17.36,17.38,18600.0,12.6482,12.6555,12.6336,12.6482,18600.0
2011-12-02 14:40:00,17.39,17.4,17.39,17.39,14000.0,12.6555,12.6627,12.6555,12.6555,14000.0
2011-12-02 14:45:00,17.4,17.42,17.39,17.4,15400.0,12.6627,12.6773,12.6555,12.6627,15400.0
2011-12-02 14:50:00,17.4,17.4,17.39,17.39,18000.0,12.6627,12.6627,12.6555,12.6555,18000.0
2011-12-02 14:55:00,17.39,17.39,17.36,17.38,9600.0,12.6555,12.6555,12.6336,12.6482,9600.0
2011-12-02 15:00:00,17.38,17.41,17.38,17.41,22200.0,12.6482,12.67,12.6482,12.67,22200.0
2011-12-02 15:05:00,17.41,17.42,17.38,17.38,19400.0,12.67,12.6773,12.6482,12.6482,19400.0
2011-12-02 15:10:00,17.39,17.4,17.38,17.39,22400.0,12.6555,12.6627,12.6482,12.6555,22400.0
2011-12-02 15:15:00,17.4,17.41,17.37,17.37,28000.0,12.6627,12.67,12.6409,12.6409,28000.0
2011-12-02 15:20:00,17.37,17.38,17.36,17.38,21000.0,12.6409,12.6482,12.6336,12.6482,21000.0
2011-12-02 15:25:00,17.38,17.39,17.36,17.38,38600.0,12.6482,12.6555,12.6336,12.6482,38600.0
2011-12-02 15:30:00,17.38,17.38,17.36,17.36,43200.0,12.6482,12.6482,12.6336,12.6336,43200.0
2011-12-02 15:35:00,17.36,17.39,17.36,17.38,39000.0,12.6336,12.6555,12.6336,12.6482,39000.0
2011-12-02 15:40:00,17.38,17.38,17.33,17.33,41800.0,12.6482,12.6482,12.6118,12.6118,41800.0
2011-12-02 15:45:00,17.33,17.34,17.3,17.3,87200.0,12.6118,12.6191,12.59,12.59,87200.0
2011-12-02 15:50:00,17.3,17.32,17.28,17.31,75000.0,12.59,12.6045,12.5754,12.5972,75000.0
2011-12-02 15:55:00,17.31,17.34,17.3,17.32,116600.0,12.5972,12.6191,12.59,12.6045,116600.0
2011-12-05 09:30:00,17.59,17.63,17.53,17.54,45200.0,12.801,12.8301,12.7573,12.7646,45200.0
2011-12-05 09:35:00,17.54,17.54,17.43,17.46,44200.0,12.7646,12.7646,12.6846,12.7064,44200.0
2011-12-05 09:40:00,17.45,17.47,17.42,17.42,28800.0,12.6991,12.7137,12.6773,12.6773,28800.0
2011-12-05 09:45:00,17.42,17.43,17.38,17.4,17000.0,12.6773,12.6846,12.6482,12.6627,17000.0
2011-12-05 09:50:00,17.4,17.47,17.4,17.47,16000.0,12.6627,12.7137,12.6627,12.7137,16000.0
2011-12-05 09:55:00,17.48,17.54,17.47,17.54,26800.0,12.721,12.7646,12.7137,12.7646,26800.0
2011-12-05 10:00:00,17.52,17.58,17.5,17.58,75000.0,12.7501,12.7937,12.7355,12.7937,75000.0
2011-12-05 10:05:00,17.58,17.6,17.56,17.6,39600.0,12.7937,12.8083,12.7792,12.8083,39600.0
2011-12-05 10:10:00,17.61,17.65,17.6,17.65,64800.0,12.8156,12.8447,12.8083,12.8447,64800.0
2011-12-05 10:15:00,17.64,17.65,17.61,17.63,31800.0,12.8374,12.8447,12.8156,12.8301,31800.0
2011-12-05 10:20:00,17.63,17.65,17.63,17.64,23800.0,12.8301,12.8447,12.8301,12.8374,23800.0
2011-12-05 10:25:00,17.64,17.67,17.62,17.67,27800.0,12.8374,12.8592,12.8228,12.8592,27800.0
2011-12-05 10:30:00,17.67,17.69,17.67,17.67,16400.0,12.8592,12.8738,12.8592,12.8592,16400.0
2011-12-05 10:35:00,17.67,17.68,17.65,17.66,27200.0,12.8592,12.8665,12.8447,12.852,27200.0
2011-12-05 10:40:00,17.65,17.66,17.64,17.64,16200.0,12.8447,12.852,12.8374,12.8374,16200.0
2011-12-05 10:45:00,17.64,17.67,17.64,17.66,10200.0,12.8374,12.8592,12.8374,12.852,10200.0
2011-12-05 10:50:00,17.66,17.67,17.65,17.66,27400.0,12.852,12.8592,12.8447,12.852,27400.0
2011-12-05 10:55:00,17.66,17.66,17.64,17.65,18600.0,12.852,12.852,12.8374,12.8447,18600.0
2011-12-05 11:00:00,17.65,17.65,17.64,17.65,10400.0,12.8447,12.8447,12.8374,12.8447,10400.0
2011-12-05 11:05:00,17.66,17.66,17.65,17.66,24600.0,12.852,12.852,12.8447,12.852,24600.0
2011-12-05 11:10:00,17.66,17.66,17.65,17.66,16400.0,12.852,12.852,12.8447,12.852,16400.0
2011-12-05 11:15:00,17.66,17.67,17.65,17.66,14200.0,12.852,12.8592,12.8447,12.852,14200.0
2011-12-05 11:20:00,17.66,17.66,17.61,17.61,13400.0,12.852,12.852,12.8156,12.8156,13400.0
2011-12-05 11:25:00,17.61,17.61,17.6,17.61,33200.0,12.8156,12.8156,12.8083,12.8156,33200.0
2011-12-05 11:30:00,17.61,17.64,17.6,17.63,37600.0,12.8156,12.8374,12.8083,12.8301,37600.0
2011-12-05 11:35:00,17.63,17.65,17.61,17.65,28200.0,12.8301,12.8447,12.8156,12.8447,28200.0
2011-12-05 11:40:00,17.65,17.66,17.65,17.66,6400.0,12.8447,12.852,12.8447,12.852,6400.0
2011-12-05 11:45:00,17.66,17.66,17.65,17.65,9400.0,12.852,12.852,12.8447,12.8447,9400.0
2011-12-05 11:50:00,17.65,17.66,17.64,17.66,30400.0,12.8447,12.852,12.8374,12.852,30400.0
2011-12-05 11:55:00,17.65,17.66,17.64,17.64,15200.0,12.8447,12.852,12.8374,12.8374,15200.0
2011-12-05 12:00:00,17.64,17.65,17.62,17.62,20400.0,12.8374,12.8447,12.8228,12.8228,20400.0
2011-12-05 12:05:00,17.63,17.65,17.61,17.64,25800.0,12.8301,12.8447,12.8156,12.8374,25800.0
2011-12-05 12:10:00,17.65,17.65,17.64,17.64,9000.0,12.8447,12.8447,12.8374,12.8374,9000.0
2011-12-05 12:15:00,17.63,17.64,17.63,17.63,7200.0,12.8301,12.8374,12.8301,12.8301,7200.0
2011-12-05 12:20:00,17.64,17.64,17.61,17.63,19200.0,12.8374,12.8374,12.8156,12.8301,19200.0
2011-12-05 12:25:00,17.63,17.63,17.61,17.61,10800.0,12.8301,12.8301,12.8156,12.8156,10800.0
2011-12-05 12:30:00,17.61,17.64,17.61,17.63,10600.0,12.8156,12.8374,12.8156,12.8301,10600.0
2011-12-05 12:35:00,17.63,17.65,17.62,17.62,15200.0,12.8301,12.8447,12.8228,12.8228,15200.0
2011-12-05 12:40:00,17.62,17.63,17.61,17.63,46200.0,12.8228,12.8301,12.8156,12.8301,46200.0
2011-12-05 12:45:00,17.63,17.63,17.61,17.61,24800.0,12.8301,12.8301,12.8156,12.8156,24800.0
2011-12-05 12:50:00,17.61,17.63,17.61,17.63,12000.0,12.8156,12.8301,12.8156,12.8301,12000.0
2011-12-05 12:55:00,17.63,17.64,17.62,17.62,14000.0,12.8301,12.8374,12.8228,12.8228,14000.0
2011-12-05 13:00:00,17.61,17.64,17.61,17.64,10800.0,12.8156,12.8374,12.8156,12.8374,10800.0
2011-12-05 13:05:00,17.64,17.64,17.62,17.63,8600.0,12.8374,12.8374,12.8228,12.8301,8600.0
2011-12-05 13:10:00,17.63,17.64,17.63,17.63,6800.0,12.8301,12.8374,12.8301,12.8301,6800.0
2011-12-05 13:15:00,17.63,17.63,17.61,17.63,9800.0,12.8301,12.8301,12.8156,12.8301,9800.0
2011-12-05 13:20:00,17.63,17.64,17.6,17.61,8600.0,12.8301,12.8374,12.8083,12.8156,8600.0
2011-12-05 13:25:00,17.61,17.61,17.59,17.6,11000.0,12.8156,12.8156,12.801,12.8083,11000.0
2011-12-05 13:30:00,17.6,17.6,17.59,17.6,7200.0,12.8083,12.8083,12.801,12.8083,7200.0
2011-12-05 13:35:00,17.59,17.62,17.58,17.61,31800.0,12.801,12.8228,12.7937,12.8156,31800.0
2011-12-05 13:40:00,17.61,17.61,17.54,17.56,40800.0,12.8156,12.8156,12.7646,12.7792,40800.0
2011-12-05 13:45:00,17.56,17.58,17.53,17.53,48800.0,12.7792,12.7937,12.7573,12.7573,48800.0
2011-12-05 13:50:00,17.53,17.55,17.5,17.5,29600.0,12.7573,12.7719,12.7355,12.7355,29600.0
2011-12-05 13:55:00,17.5,17.52,17.5,17.5,17200.0,12.7355,12.7501,12.7355,12.7355,17200.0
2011-12-05 14:00:00,17.5,17.5,17.48,17.49,13600.0,12.7355,12.7355,12.721,12.7282,13600.0
2011-12-05 14:05:00,17.48,17.49,17.44,17.46,28000.0,12.721,12.7282,12.6918,12.7064,28000.0
2011-12-05 14:10:00,17.46,17.49,17.46,17.47,17600.0,12.7064,12.7282,12.7064,12.7137,17600.0
2011-12-05 14:15:00,17.46,17.5,17.45,17.5,27600.0,12.7064,12.7355,12.6991,12.7355,27600.0
2011-12-05 14:20:00,17.49,17.52,17.49,17.49,19200.0,12.7282,12.7501,12.7282,12.7282,19200.0
2011-12-05 14:25:00,17.49,17.51,17.47,17.51,17000.0,12.7282,12.7428,12.7137,12.7428,17000.0
2011-12-05 14:30:00,17.51,17.51,17.49,17.49,10600.0,12.7428,12.7428,12.7282,12.7282,10600.0
2011-12-05 14:35:00,17.49,17.51,17.49,17.5,11800.0,12.7282,12.7428,12.7282,12.7355,11800.0
2011-12-05 14:40:00,17.5,17.51,17.48,17.49,11200.0,12.7355,12.7428,12.721,12.7282,11200.0
2011-12-05 14:45:00,17.49,17.5,17.48,17.5,11200.0,12.7282,12.7355,12.721,12.7355,11200.0
2011-12-05 14:50:00,17.5,17.52,17.5,17.5,13800.0,12.7355,12.7501,12.7355,12.7355,13800.0
2011-12-05 14:55:00,17.51,17.55,17.5,17.55,22800.0,12.7428,12.7719,12.7355,12.7719,22800.0
2011-12-05 15:00:00,17.54,17.54,17.51,17.53,19200.0,12.7646,12.7646,12.7428,12.7573,19200.0
2011-12-05 15:05:00,17.53,17.55,17.43,17.46,96000.0,12.7573,12.7719,12.6846,12.7064,96000.0
2011-12-05 15:10:00,17.47,17.48,17.46,17.46,20000.0,12.7137,12.721,12.7064,12.7064,20000.0
2011-12-05 15:15:00,17.45,17.46,17.42,17.43,36600.0,12.6991,12.7064,12.6773,12.6846,36600.0
2011-12-05 15:20:00,17.43,17.45,17.42,17.43,45000.0,12.6846,12.6991,12.6773,12.6846,45000.0
2011-12-05 15:25:00,17.44,17.44,17.41,17.42,36400.0,12.6918,12.6918,12.67,12.6773,36400.0
2011-12-05 15:30:00,17.42,17.46,17.41,17.45,40200.0,12.6773,12.7064,12.67,12.6991,40200.0
2011-12-05 15:35:00,17.45,17.45,17.41,17.43,34000.0,12.6991,12.6991,12.67,12.6846,34000.0
2011-12-05 15:40:00,17.42,17.43,17.4,17.42,49200.0,12.6773,12.6846,12.6627,12.6773,49200.0
2011-12-05 15:45:00,17.42,17.45,17.41,17.43,97000.0,12.6773,12.6991,12.67,12.6846,97000.0
2011-12-05 15:50:00,17.43,17.48,17.42,17.48,110600.0,12.6846,12.721,12.6773,12.721,110600.0
2011-12-05 15:55:00,17.47,17.48,17.43,17.46,216000.0,12.7137,12.721,12.6846,12.7064,216000.0
2011-12-06 09:30:00,17.42,17.51,17.42,17.5,85600.0,12.6773,12.7428,12.6773,12.7355,85600.0
2011-12-06 09:35:00,17.49,17.51,17.48,17.51,13000.0,12.7282,12.7428,12.721,12.7428,13000.0
2011-12-06 09:40:00,17.51,17.52,17.48,17.5,25000.0,12.7428,12.7501,12.721,12.7355,25000.0
2011-12-06 09:45:00,17.5,17.5,17.46,17.47,26800.0,12.7355,12.7355,12.7064,12.7137,26800.0
2011-12-06 09:50:00,17.47,17.48,17.45,17.48,8800.0,12.7137,12.721,12.6991,12.721,8800.0
2011-12-06 09:55:00,17.47,17.48,17.42,17.45,125000.0,12.7137,12.721,12.6773,12.6991,125000.0
2011-12-06 10:00:00,17.44,17.46,17.43,17.45,162200.0,12.6918,12.7064,12.6846,12.6991,162200.0
2011-12-06 10:05:00,17.45,17.47,17.43,17.45,28000.0,12.6991,12.7137,12.6846,12.6991,28000.0
2011-12-06 10:10:00,17.45,17.45,17.41,17.43,28000.0,12.6991,12.6991,12.67,12.6846,28000.0
2011-12-06 10:15:00,17.43,17.45,17.42,17.43,23600.0,12.6846,12.6991,12.6773,12.6846,23600.0
2011-12-06 10:20:00,17.43,17.45,17.39,17.43,43800.0,12.6846,12.6991,12.6555,12.6846,43800.0
2011-12-06 10:25:00,17.43,17.44,17.42,17.43,18000.0,12.6846,12.6918,12.6773,12.6846,18000.0
2011-12-06 10:30:00,17.44,17.46,17.4,17.41,55600.0,12.6918,12.7064,12.6627,12.67,55600.0
2011-12-06 10:35:00,17.41,17.42,17.39,17.42,28600.0,12.67,12.6773,12.6555,12.6773,28600.0
2011-12-06 10:40:00,17.42,17.42,17.38,17.39,16400.0,12.6773,12.6773,12.6482,12.6555,16400.0
2011-12-06 10:45:00,17.39,17.43,17.39,17.42,43800.0,12.6555,12.6846,12.6555,12.6773,43800.0
2011-12-06 10:50:00,17.42,17.42,17.38,17.38,19600.0,12.6773,12.6773,12.6482,12.6482,19600.0
2011-12-06 10:55:00,17.38,17.39,17.36,17.36,41800.0,12.6482,12.6555,12.6336,12.6336,41800.0
2011-12-06 11:00:00,17.36,17.39,17.36,17.36,119000.0,12.6336,12.6555,12.6336,12.6336,119000.0
2011-12-06 11:05:00,17.36,17.37,17.34,17.34,18400.0,12.6336,12.6409,12.6191,12.6191,18400.0
2011-12-06 11:10:00,17.34,17.36,17.33,17.35,65600.0,12.6191,12.6336,12.6118,12.6263,65600.0
2011-12-06 11:15:00,17.35,17.36,17.34,17.34,10200.0,12.6263,12.6336,12.6191,12.6191,10200.0
2011-12-06 11:20:00,17.34,17.38,17.34,17.35,90600.0,12.6191,12.6482,12.6191,12.6263,90600.0
2011-12-06 11:25:00,17.35,17.36,17.34,17.34,49800.0,12.6263,12.6336,12.6191,12.6191,49800.0
2011-12-06 11:30:00,17.34,17.35,17.32,17.32,37400.0,12.6191,12.6263,12.6045,12.6045,37400.0
2011-12-06 11:35:00,17.32,17.32,17.3,17.31,34000.0,12.6045,12.6045,12.59,12.5972,34000.0
2011-12-06 11:40:00,17.31,17.31,17.3,17.3,50200.0,12.5972,12.5972,12.59,12.59,50200.0
2011-12-06 11:45:00,17.3,17.3,17.27,17.29,108200.0,12.59,12.59,12.5681,12.5827,108200.0
2011-12-06 11:50:00,17.28,17.29,17.27,17.29,63600.0,12.5754,12.5827,12.5681,12.5827,63600.0
2011-12-06 11:55:00,17.3,17.34,17.3,17.34,20600.0,12.59,12.6191,12.59,12.6191,20600.0
2011-12-06 12:00:00,17.34,17.35,17.32,17.33,84800.0,12.6191,12.6263,12.6045,12.6118,84800.0
2011-12-06 12:05:00,17.33,17.34,17.31,17.32,96000.0,12.6118,12.6191,12.5972,12.6045,96000.0
2011-12-06 12:10:00,17.32,17.35,17.32,17.33,124400.0,12.6045,12.6263,12.6045,12.6118,124400.0
2011-12-06 12:15:00,17.33,17.34,17.32,17.33,43000.0,12.6118,12.6191,12.6045,12.6118,43000.0
2011-12-06 12:20:00,17.32,17.34,17.31,17.32,12000.0,12.6045,12.6191,12.5972,12.6045,12000.0
2011-12-06 12:25:00,17.32,17.32,17.31,17.32,15600.0,12.6045,12.6045,12.5972,12.6045,15600.0
2011-12-06 12:30:00,17.32,17.32,17.31,17.31,7600.0,12.6045,12.6045,12.5972,12.5972,7600.0
2011-12-06 12:35:00,17.31,17.35,17.31,17.34,11200.0,12.5972,12.6263,12.5972,12.6191,11200.0
2011-12-06 12:40:00,17.34,17.35,17.34,17.34,9000.0,12.6191,12.6263,12.6191,12.6191,9000.0
2011-12-06 12:45:00,17.33,17.35,17.33,17.34,11600.0,12.6118,12.6263,12.6118,12.6191,11600.0
2011-12-06 12:50:00,17.34,17.35,17.34,17.35,6400.0,12.6191,12.6263,12.6191,12.6263,6400.0
2011-12-06 12:55:00,17.35,17.36,17.35,17.36,13000.0,12.6263,12.6336,12.6263,12.6336,13000.0
2011-12-06 13:00:00,17.35,17.36,17.35,17.36,10400.0,12.6263,12.6336,12.6263,12.6336,10400.0
2011-12-06 13:05:00,17.36,17.36,17.36,17.36,7000.0,12.6336,12.6336,12.6336,12.6336,7000.0
2011-12-06 13:10:00,17.36,17.36,17.34,17.36,10800.0,12.6336,12.6336,12.6191,12.6336,10800.0
2011-12-06 13:15:00,17.36,17.38,17.36,17.38,16600.0,12.6336,12.6482,12.6336,12.6482,16600.0
2011-12-06 13:20:00,17.37,17.38,17.36,17.38,15600.0,12.6409,12.6482,12.6336,12.6482,15600.0
2011-12-06 13:25:00,17.38,17.39,17.38,17.39,13400.0,12.6482,12.6555,12.6482,12.6555,13400.0
2011-12-06 13:30:00,17.39,17.39,17.38,17.39,11600.0,12.6555,12.6555,12.6482,12.6555,11600.0
2011-12-06 13:35:00,17.39,17.4,17.38,17.4,14000.0,12.6555,12.6627,12.6482,12.6627,14000.0
2011-12-06 13:40:00,17.4,17.4,17.36,17.38,20400.0,12.6627,12.6627,12.6336,12.6482,20400.0
2011-12-06 13:45:00,17.37,17.38,17.36,17.36,14000.0,12.6409,12.6482,12.6336,12.6336,14000.0
2011-12-06 13:50:00,17.37,17.38,17.36,17.38,11800.0,12.6409,12.6482,12.6336,12.6482,11800.0
2011-12-06 13:55:00,17.37,17.38,17.36,17.36,23200.0,12.6409,12.6482,12.6336,12.6336,23200.0
2011-12-06 14:00:00,17.37,17.38,17.36,17.36,17600.0,12.6409,12.6482,12.6336,12.6336,17600.0
2011-12-06 14:05:00,17.37,17.37,17.36,17.36,10800.0,12.6409,12.6409,12.6336,12.6336,10800.0
2011-12-06 14:10:00,17.36,17.36,17.34,17.36,11800.0,12.6336,12.6336,12.6191,12.6336,11800.0
2011-12-06 14:15:00,17.36,17.38,17.36,17.36,10600.0,12.6336,12.6482,12.6336,12.6336,10600.0
2011-12-06 14:20:00,17.36,17.36,17.33,17.34,13400.0,12.6336,12.6336,12.6118,12.6191,13400.0
2011-12-06 14:25:00,17.34,17.36,17.34,17.35,9200.0,12.6191,12.6336,12.6191,12.6263,9200.0
2011-12-06 14:30:00,17.36,17.38,17.36,17.38,28000.0,12.6336,12.6482,12.6336,12.6482,28000.0
2011-12-06 14:35:00,17.38,17.41,17.36,17.41,49400.0,12.6482,12.67,12.6336,12.67,49400.0
2011-12-06 14:40:00,17.41,17.44,17.41,17.43,37200.0,12.67,12.6918,12.67,12.6846,37200.0
2011-12-06 14:45:00,17.43,17.45,17.43,17.45,22400.0,12.6846,12.6991,12.6846,12.6991,22400.0
2011-12-06 14:50:00,17.45,17.48,17.44,17.48,29600.0,12.6991,12.721,12.6918,12.721,29600.0
2011-12-06 14:55:00,17.48,17.48,17.46,17.47,19400.0,12.721,12.721,12.7064,12.7137,19400.0
2011-12-06 15:00:00,17.47,17.49,17.47,17.47,40000.0,12.7137,12.7282,12.7137,12.7137,40000.0
2011-12-06 15:05:00,17.46,17.48,17.46,17.48,17800.0,12.7064,12.721,12.7064,12.721,17800.0
2011-12-06 15:10:00,17.48,17.53,17.48,17.51,37600.0,12.721,12.7573,12.721,12.7428,37600.0
2011-12-06 15:15:00,17.51,17.53,17.5,17.51,22800.0,12.7428,12.7573,12.7355,12.7428,22800.0
2011-12-06 15:20:00,17.51,17.53,17.5,17.51,28600.0,12.7428,12.7573,12.7355,12.7428,28600.0
2011-12-06 15:25:00,17.51,17.52,17.47,17.48,30800.0,12.7428,12.7501,12.7137,12.721,30800.0
2011-12-06 15:30:00,17.47,17.49,17.47,17.49,36200.0,12.7137,12.7282,12.7137,12.7282,36200.0
2011-12-06 15:35:00,17.49,17.51,17.49,17.5,61800.0,12.7282,12.7428,12.7282,12.7355,61800.0
2011-12-06 15:40:00,17.5,17.5,17.49,17.5,20800.0,12.7355,12.7355,12.7282,12.7355,20800.0
2011-12-06 15:45:00,17.5,17.5,17.47,17.47,53800.0,12.7355,12.7355,12.7137,12.7137,53800.0
2011-12-06 15:50:00,17.47,17.48,17.46,17.46,47800.0,12.7137,12.721,12.7064,12.7064,47800.0
2011-12-06 15:55:00,17.46,17.47,17.45,17.46,64800.0,12.7064,12.7137,12.6991,12.7064,64800.0
2011-12-07 09:30:00,17.42,17.42,17.31,17.33,46400.0,12.6773,12.6773,12.5972,12.6118,46400.0
2011-12-07 09:35:00,17.33,17.34,17.27,17.33,31000.0,12.6118,12.6191,12.5681,12.6118,31000.0
2011-12-07 09:40:00,17.32,17.32,17.25,17.3,34000.0,12.6045,12.6045,12.5536,12.59,34000.0
2011-12-07 09:45:00,17.29,17.33,17.28,17.32,15400.0,12.5827,12.6118,12.5754,12.6045,15400.0
2011-12-07 09:50:00,17.32,17.33,17.3,17.32,10600.0,12.6045,12.6118,12.59,12.6045,10600.0
2011-12-07 09:55:00,17.33,17.35,17.31,17.33,21400.0,12.6118,12.6263,12.5972,12.6118,21400.0
2011-12-07 10:00:00,17.33,17.34,17.3,17.31,16800.0,12.6118,12.6191,12.59,12.5972,16800.0
2011-12-07 10:05:00,17.3,17.3,17.26,17.26,24000.0,12.59,12.59,12.5609,12.5609,24000.0
2011-12-07 10:10:00,17.27,17.3,17.27,17.29,19200.0,12.5681,12.59,12.5681,12.5827,19200.0
2011-12-07 10:15:00,17.29,17.29,17.27,17.27,8400.0,12.5827,12.5827,12.5681,12.5681,8400.0
2011-12-07 10:20:00,17.28,17.28,17.24,17.25,35600.0,12.5754,12.5754,12.5463,12.5536,35600.0
2011-12-07 10:25:00,17.25,17.26,17.22,17.26,14800.0,12.5536,12.5609,12.5317,12.5609,14800.0
2011-12-07 10:30:00,17.26,17.3,17.25,17.28,64000.0,12.5609,12.59,12.5536,12.5754,64000.0
2011-12-07 10:35:00,17.28,17.32,17.28,17.32,63200.0,12.5754,12.6045,12.5754,12.6045,63200.0
2011-12-07 10:40:00,17.32,17.33,17.3,17.32,21000.0,12.6045,12.6118,12.59,12.6045,21000.0
2011-12-07 10:45:00,17.32,17.36,17.32,17.36,22800.0,12.6045,12.6336,12.6045,12.6336,22800.0
2011-12-07 10:50:00,17.36,17.37,17.35,17.36,17800.0,12.6336,12.6409,12.6263,12.6336,17800.0
2011-12-07 10:55:00,17.36,17.4,17.33,17.4,42800.0,12.6336,12.6627,12.6118,12.6627,42800.0
2011-12-07 11:00:00,17.4,17.43,17.4,17.42,26400.0,12.6627,12.6846,12.6627,12.6773,26400.0
2011-12-07 11:05:00,17.42,17.48,17.42,17.47,67000.0,12.6773,12.721,12.6773,12.7137,67000.0
2011-12-07 11:10:00,17.47,17.48,17.45,17.46,51000.0,12.7137,12.721,12.6991,12.7064,51000.0
2011-12-07 11:15:00,17.46,17.46,17.43,17.45,20600.0,12.7064,12.7064,12.6846,12.6991,20600.0
2011-12-07 11:20:00,17.45,17.5,17.44,17.5,63600.0,12.6991,12.7355,12.6918,12.7355,63600.0
2011-12-07 11:25:00,17.5,17.51,17.49,17.5,19600.0,12.7355,12.7428,12.7282,12.7355,19600.0
2011-12-07 11:30:00,17.52,17.56,17.51,17.55,93600.0,12.7501,12.7792,12.7428,12.7719,93600.0
2011-12-07 11:35:00,17.55,17.58,17.55,17.57,19600.0,12.7719,12.7937,12.7719,12.7865,19600.0
2011-12-07 11:40:00,17.57,17.58,17.56,17.56,42000.0,12.7865,12.7937,12.7792,12.7792,42000.0
2011-12-07 11:45:00,17.56,17.57,17.53,17.53,23200.0,12.7792,12.7865,12.7573,12.7573,23200.0
2011-12-07 11:50:00,17.54,17.57,17.54,17.54,13400.0,12.7646,12.7865,12.7646,12.7646,13400.0
2011-12-07 11:55:00,17.54,17.55,17.52,17.53,107800.0,12.7646,12.7719,12.7501,12.7573,107800.0
2011-12-07 12:00:00,17.53,17.58,17.53,17.57,71000.0,12.7573,12.7937,12.7573,12.7865,71000.0
2011-12-07 12:05:00,17.57,17.58,17.56,17.57,22400.0,12.7865,12.7937,12.7792,12.7865,22400.0
2011-12-07 12:10:00,17.57,17.58,17.55,17.56,24200.0,12.7865,12.7937,12.7719,12.7792,24200.0
2011-12-07 12:15:00,17.56,17.58,17.56,17.58,13600.0,12.7792,12.7937,12.7792,12.7937,13600.0
2011-12-07 12:20:00,17.58,17.61,17.57,17.6,19000.0,12.7937,12.8156,12.7865,12.8083,19000.0
2011-12-07 12:25:00,17.6,17.66,17.6,17.66,41800.0,12.8083,12.852,12.8083,12.852,41800.0
2011-12-07 12:30:00,17.65,17.67,17.65,17.66,20800.0,12.8447,12.8592,12.8447,12.852,20800.0
2011-12-07 12:35:00,17.66,17.66,17.65,17.65,29400.0,12.852,12.852,12.8447,12.8447,29400.0
2011-12-07 12:40:00,17.65,17.66,17.64,17.65,36200.0,12.8447,12.852,12.8374,12.8447,36200.0
2011-12-07 12:45:00,17.66,17.67,17.65,17.65,25600.0,12.852,12.8592,12.8447,12.8447,25600.0
2011-12-07 12:50:00,17.64,17.68,17.64,17.66,13600.0,12.8374,12.8665,12.8374,12.852,13600.0
2011-12-07 12:55:00,17.66,17.7,17.66,17.68,22800.0,12.852,12.8811,12.852,12.8665,22800.0
2011-12-07 13:00:00,17.68,17.69,17.67,17.68,24200.0,12.8665,12.8738,12.8592,12.8665,24200.0
2011-12-07 13:05:00,17.68,17.68,17.65,17.65,9600.0,12.8665,12.8665,12.8447,12.8447,9600.0
2011-12-07 13:10:00,17.65,17.65,17.63,17.63,20600.0,12.8447,12.8447,12.8301,12.8301,20600.0
2011-12-07 13:15:00,17.63,17.64,17.63,17.64,19000.0,12.8301,12.8374,12.8301,12.8374,19000.0
2011-12-07 13:20:00,17.63,17.65,17.63,17.65,12200.0,12.8301,12.8447,12.8301,12.8447,12200.0
2011-12-07 13:25:00,17.65,17.65,17.61,17.63,41800.0,12.8447,12.8447,12.8156,12.8301,41800.0
2011-12-07 13:30:00,17.63,17.64,17.6,17.6,22000.0,12.8301,12.8374,12.8083,12.8083,22000.0
2011-12-07 13:35:00,17.6,17.6,17.59,17.59,9800.0,12.8083,12.8083,12.801,12.801,9800.0
2011-12-07 13:40:00,17.59,17.59,17.56,17.56,16600.0,12.801,12.801,12.7792,12.7792,16600.0
2011-12-07 13:45:00,17.56,17.56,17.52,17.54,51200.0,12.7792,12.7792,12.7501,12.7646,51200.0
2011-12-07 13:50:00,17.54,17.54,17.53,17.54,12800.0,12.7646,12.7646,12.7573,12.7646,12800.0
2011-12-07 13:55:00,17.54,17.56,17.54,17.54,11800.0,12.7646,12.7792,12.7646,12.7646,11800.0
2011-12-07 14:00:00,17.55,17.57,17.55,17.56,18000.0,12.7719,12.7865,12.7719,12.7792,18000.0
2011-12-07 14:05:00,17.56,17.56,17.52,17.52,17200.0,12.7792,12.7792,12.7501,12.7501,17200.0
2011-12-07 14:10:00,17.52,17.52,17.5,17.5,6600.0,12.7501,12.7501,12.7355,12.7355,6600.0
2011-12-07 14:15:00,17.5,17.54,17.5,17.5,36200.0,12.7355,12.7646,12.7355,12.7355,36200.0
2011-12-07 14:20:00,17.51,17.52,17.5,17.51,17400.0,12.7428,12.7501,12.7355,12.7428,17400.0
2011-12-07 14:25:00,17.52,17.54,17.51,17.51,20400.0,12.7501,12.7646,12.7428,12.7428,20400.0
2011-12-07 14:30:00,17.51,17.52,17.5,17.52,21800.0,12.7428,12.7501,12.7355,12.7501,21800.0
2011-12-07 14:35:00,17.52,17.52,17.49,17.52,22400.0,12.7501,12.7501,12.7282,12.7501,22400.0
2011-12-07 14:40:00,17.52,17.52,17.47,17.48,38400.0,12.7501,12.7501,12.7137,12.721,38400.0
2011-12-07 14:45:00,17.48,17.49,17.43,17.44,39800.0,12.721,12.7282,12.6846,12.6918,39800.0
2011-12-07 14:50:00,17.43,17.45,17.43,17.43,27200.0,12.6846,12.6991,12.6846,12.6846,27200.0
2011-12-07 14:55:00,17.44,17.44,17.42,17.43,36400.0,12.6918,12.6918,12.6773,12.6846,36400.0
2011-12-07 15:00:00,17.43,17.46,17.43,17.45,32600.0,12.6846,12.7064,12.6846,12.6991,32600.0
2011-12-07 15:05:00,17.44,17.46,17.44,17.45,15200.0,12.6918,12.7064,12.6918,12.6991,15200.0
2011-12-07 15:10:00,17.45,17.45,17.43,17.43,18400.0,12.6991,12.6991,12.6846,12.6846,18400.0
2011-12-07 15:15:00,17.43,17.49,17.43,17.49,62200.0,12.6846,12.7282,12.6846,12.7282,62200.0
2011-12-07 15:20:00,17.49,17.53,17.49,17.53,77600.0,12.7282,12.7573,12.7282,12.7573,77600.0
2011-12-07 15:25:00,17.53,17.54,17.53,17.53,31200.0,12.7573,12.7646,12.7573,12.7573,31200.0
2011-12-07 15:30:00,17.53,17.55,17.5,17.51,90400.0,12.7573,12.7719,12.7355,12.7428,90400.0
2011-12-07 15:35:00,17.51,17.58,17.51,17.57,74400.0,12.7428,12.7937,12.7428,12.7865,74400.0
2011-12-07 15:40:00,17.57,17.61,17.56,17.58,117200.0,12.7865,12.8156,12.7792,12.7937,117200.0
2011-12-07 15:45:00,17.58,17.6,17.55,17.6,85000.0,12.7937,12.8083,12.7719,12.8083,85000.0
2011-12-07 15:50:00,17.59,17.63,17.57,17.61,419400.0,12.801,12.8301,12.7865,12.8156,419400.0
2011-12-07 15:55:00,17.61,17.63,17.55,17.56,241400.0,12.8156,12.8301,12.7719,12.7792,241400.0
2011-12-08 09:30:00,17.43,17.43,17.35,17.38,24600.0,12.6846,12.6846,12.6263,12.6482,24600.0
2011-12-08 09:35:00,17.38,17.53,17.38,17.52,46400.0,12.6482,12.7573,12.6482,12.7501,46400.0
2011-12-08 09:40:00,17.51,17.57,17.48,17.53,38000.0,12.7428,12.7865,12.721,12.7573,38000.0
2011-12-08 09:45:00,17.53,17.61,17.53,17.57,52600.0,12.7573,12.8156,12.7573,12.7865,52600.0
2011-12-08 09:50:00,17.57,17.6,17.49,17.51,38000.0,12.7865,12.8083,12.7282,12.7428,38000.0
2011-12-08 09:55:00,17.5,17.5,17.46,17.48,22800.0,12.7355,12.7355,12.7064,12.721,22800.0
2011-12-08 10:00:00,17.46,17.51,17.46,17.49,115600.0,12.7064,12.7428,12.7064,12.7282,115600.0
2011-12-08 10:05:00,17.49,17.53,17.49,17.51,60200.0,12.7282,12.7573,12.7282,12.7428,60200.0
2011-12-08 10:10:00,17.51,17.53,17.5,17.53,38400.0,12.7428,12.7573,12.7355,12.7573,38400.0
2011-12-08 10:15:00,17.53,17.53,17.5,17.5,162400.0,12.7573,12.7573,12.7355,12.7355,162400.0
2011-12-08 10:20:00,17.5,17.53,17.5,17.51,33000.0,12.7355,12.7573,12.7355,12.7428,33000.0
2011-12-08 10:25:00,17.51,17.53,17.5,17.51,48400.0,12.7428,12.7573,12.7355,12.7428,48400.0
2011-12-08 10:30:00,17.51,17.6,17.51,17.59,38200.0,12.7428,12.8083,12.7428,12.801,38200.0
2011-12-08 10:35:00,17.59,17.6,17.58,17.6,8600.0,12.801,12.8083,12.7937,12.8083,8600.0
2011-12-08 10:40:00,17.6,17.6,17.56,17.57,13200.0,12.8083,12.8083,12.7792,12.7865,13200.0
2011-12-08 10:45:00,17.57,17.61,17.56,17.59,33800.0,12.7865,12.8156,12.7792,12.801,33800.0
2011-12-08 10:50:00,17.59,17.61,17.59,17.59,17600.0,12.801,12.8156,12.801,12.801,17600.0
2011-12-08 10:55:00,17.59,17.59,17.54,17.54,71400.0,12.801,12.801,12.7646,12.7646,71400.0
2011-12-08 11:00:00,17.54,17.54,17.51,17.52,38200.0,12.7646,12.7646,12.7428,12.7501,38200.0
2011-12-08 11:05:00,17.52,17.54,17.5,17.5,49200.0,12.7501,12.7646,12.7355,12.7355,49200.0
2011-12-08 11:10:00,17.5,17.51,17.49,17.49,32000.0,12.7355,12.7428,12.7282,12.7282,32000.0
2011-12-08 11:15:00,17.49,17.52,17.48,17.52,25400.0,12.7282,12.7501,12.721,12.7501,25400.0
2011-12-08 11:20:00,17.52,17.57,17.52,17.56,16600.0,12.7501,12.7865,12.7501,12.7792,16600.0
2011-12-08 11:25:00,17.56,17.56,17.5,17.52,22400.0,12.7792,12.7792,12.7355,12.7501,22400.0
2011-12-08 11:30:00,17.52,17.52,17.5,17.5,24800.0,12.7501,12.7501,12.7355,12.7355,24800.0
2011-12-08 11:35:00,17.5,17.5,17.45,17.46,64600.0,12.7355,12.7355,12.6991,12.7064,64600.0
2011-12-08 11:40:00,17.46,17.48,17.45,17.47,31200.0,12.7064,12.721,12.6991,12.7137,31200.0
2011-12-08 11:45:00,17.48,17.5,17.48,17.5,14000.0,12.721,12.7355,12.721,12.7355,14000.0
2011-12-08 11:50:00,17.5,17.53,17.48,17.5,33000.0,12.7355,12.7573,12.721,12.7355,33000.0
2011-12-08 11:55:00,17.5,17.5,17.48,17.48,9600.0,12.7355,12.7355,12.721,12.721,9600.0
2011-12-08 12:00:00,17.49,17.49,17.45,17.46,37200.0,12.7282,12.7282,12.6991,12.7064,37200.0
2011-12-08 12:05:00,17.46,17.5,17.46,17.5,23800.0,12.7064,12.7355,12.7064,12.7355,23800.0
2011-12-08 12:10:00,17.5,17.5,17.48,17.5,14000.0,12.7355,12.7355,12.721,12.7355,14000.0
2011-12-08 12:15:00,17.49,17.53,17.49,17.53,23800.0,12.7282,12.7573,12.7282,12.7573,23800.0
2011-12-08 12:20:00,17.53,17.53,17.5,17.5,18800.0,12.7573,12.7573,12.7355,12.7355,18800.0
2011-12-08 12:25:00,17.5,17.52,17.47,17.47,37600.0,12.7355,12.7501,12.7137,12.7137,37600.0
2011-12-08 12:30:00,17.46,17.48,17.45,17.47,96400.0,12.7064,12.721,12.6991,12.7137,96400.0
2011-12-08 12:35:00,17.47,17.48,17.43,17.43,98800.0,12.7137,12.721,12.6846,12.6846,98800.0
2011-12-08 12:40:00,17.43,17.46,17.43,17.44,10400.0,12.6846,12.7064,12.6846,12.6918,10400.0
2011-12-08 12:45:00,17.45,17.45,17.43,17.45,10800.0,12.6991,12.6991,12.6846,12.6991,10800.0
2011-12-08 12:50:00,17.45,17.46,17.43,17.43,16800.0,12.6991,12.7064,12.6846,12.6846,16800.0
2011-12-08 12:55:00,17.43,17.43,17.42,17.42,9000.0,12.6846,12.6846,12.6773,12.6773,9000.0
2011-12-08 13:00:00,17.42,17.42,17.38,17.39,35600.0,12.6773,12.6773,12.6482,12.6555,35600.0
2011-12-08 13:05:00,17.39,17.39,17.35,17.36,38600.0,12.6555,12.6555,12.6263,12.6336,38600.0
2011-12-08 13:10:00,17.36,17.36,17.32,17.34,23800.0,12.6336,12.6336,12.6045,12.6191,23800.0
2011-12-08 13:15:00,17.34,17.36,17.32,17.36,19000.0,12.6191,12.6336,12.6045,12.6336,19000.0
2011-12-08 13:20:00,17.36,17.36,17.33,17.34,17200.0,12.6336,12.6336,12.6118,12.6191,17200.0
2011-12-08 13:25:00,17.34,17.35,17.33,17.34,14800.0,12.6191,12.6263,12.6118,12.6191,14800.0
2011-12-08 13:30:00,17.34,17.34,17.31,17.32,27600.0,12.6191,12.6191,12.5972,12.6045,27600.0
2011-12-08 13:35:00,17.32,17.36,17.32,17.36,26600.0,12.6045,12.6336,12.6045,12.6336,26600.0
2011-12-08 13:40:00,17.36,17.4,17.35,17.39,70800.0,12.6336,12.6627,12.6263,12.6555,70800.0
2011-12-08 13:45:00,17.39,17.39,17.34,17.35,33200.0,12.6555,12.6555,12.6191,12.6263,33200.0
2011-12-08 13:50:00,17.35,17.36,17.34,17.35,14200.0,12.6263,12.6336,12.6191,12.6263,14200.0
2011-12-08 13:55:00,17.36,17.39,17.36,17.38,20000.0,12.6336,12.6555,12.6336,12.6482,20000.0
2011-12-08 14:00:00,17.38,17.38,17.34,17.36,13600.0,12.6482,12.6482,12.6191,12.6336,13600.0
2011-12-08 14:05:00,17.36,17.37,17.34,17.36,19800.0,12.6336,12.6409,12.6191,12.6336,19800.0
2011-12-08 14:10:00,17.37,17.39,17.36,17.38,12400.0,12.6409,12.6555,12.6336,12.6482,12400.0
2011-12-08 14:15:00,17.37,17.39,17.36,17.38,17600.0,12.6409,12.6555,12.6336,12.6482,17600.0
2011-12-08 14:20:00,17.38,17.38,17.34,17.35,11400.0,12.6482,12.6482,12.6191,12.6263,11400.0
2011-12-08 14:25:00,17.35,17.35,17.32,17.33,13200.0,12.6263,12.6263,12.6045,12.6118,13200.0
2011-12-08 14:30:00,17.33,17.35,17.31,17.35,19000.0,12.6118,12.6263,12.5972,12.6263,19000.0
2011-12-08 14:35:00,17.35,17.35,17.32,17.33,17400.0,12.6263,12.6263,12.6045,12.6118,17400.0
2011-12-08 14:40:00,17.33,17.33,17.29,17.3,41800.0,12.6118,12.6118,12.5827,12.59,41800.0
2011-12-08 14:45:00,17.3,17.32,17.3,17.32,15600.0,12.59,12.6045,12.59,12.6045,15600.0
2011-12-08 14:50:00,17.32,17.33,17.31,17.32,64600.0,12.6045,12.6118,12.5972,12.6045,64600.0
2011-12-08 14:55:00,17.31,17.34,17.31,17.34,80400.0,12.5972,12.6191,12.5972,12.6191,80400.0
2011-12-08 15:00:00,17.34,17.36,17.34,17.35,35200.0,12.6191,12.6336,12.6191,12.6263,35200.0
2011-12-08 15:05:00,17.35,17.36,17.34,17.34,48800.0,12.6263,12.6336,12.6191,12.6191,48800.0
2011-12-08 15:10:00,17.35,17.39,17.35,17.39,42600.0,12.6263,12.6555,12.6263,12.6555,42600.0
2011-12-08 15:15:00,17.39,17.42,17.39,17.41,62000.0,12.6555,12.6773,12.6555,12.67,62000.0
2011-12-08 15:20:00,17.42,17.42,17.41,17.42,59400.0,12.6773,12.6773,12.67,12.6773,59400.0
2011-12-08 15:25:00,17.41,17.45,17.41,17.45,115400.0,12.67,12.6991,12.67,12.6991,115400.0
2011-12-08 15:30:00,17.45,17.5,17.43,17.48,110600.0,12.6991,12.7355,12.6846,12.721,110600.0
2011-12-08 15:35:00,17.48,17.52,17.46,17.46,72400.0,12.721,12.7501,12.7064,12.7064,72400.0
2011-12-08 15:40:00,17.46,17.47,17.39,17.4,96800.0,12.7064,12.7137,12.6555,12.6627,96800.0
2011-12-08 15:45:00,17.4,17.41,17.35,17.39,212400.0,12.6627,12.67,12.6263,12.6555,212400.0
2011-12-08 15:50:00,17.39,17.39,17.34,17.36,92200.0,12.6555,12.6555,12.6191,12.6336,92200.0
2011-12-08 15:55:00,17.36,17.36,17.29,17.33,197400.0,12.6336,12.6336,12.5827,12.6118,197400.0
2011-12-09 09:30:00,17.14,17.15,16.93,16.94,187000.0,12.4735,12.4808,12.3207,12.328,187000.0
2011-12-09 09:35:00,16.95,17.09,16.95,17.09,66600.0,12.3353,12.4371,12.3353,12.4371,66600.0
2011-12-09 09:40:00,17.08,17.13,17.05,17.06,52000.0,12.4299,12.4662,12.408,12.4153,52000.0
2011-12-09 09:45:00,17.06,17.13,17.05,17.12,103000.0,12.4153,12.4662,12.408,12.459,103000.0
2011-12-09 09:50:00,17.12,17.15,17.11,17.14,72200.0,12.459,12.4808,12.4517,12.4735,72200.0
2011-12-09 09:55:00,17.14,17.15,17.08,17.09,76800.0,12.4735,12.4808,12.4299,12.4371,76800.0
2011-12-09 10:00:00,17.09,17.1,17.06,17.1,208800.0,12.4371,12.4444,12.4153,12.4444,208800.0
2011-12-09 10:05:00,17.1,17.13,17.08,17.1,99000.0,12.4444,12.4662,12.4299,12.4444,99000.0
2011-12-09 10:10:00,17.1,17.14,17.1,17.1,88400.0,12.4444,12.4735,12.4444,12.4444,88400.0
2011-12-09 10:15:00,17.11,17.11,17.05,17.07,56000.0,12.4517,12.4517,12.408,12.4226,56000.0
2011-12-09 10:20:00,17.07,17.08,17.05,17.05,146000.0,12.4226,12.4299,12.408,12.408,146000.0
2011-12-09 10:25:00,17.05,17.07,17.01,17.05,104000.0,12.408,12.4226,12.3789,12.408,104000.0
2011-12-09 10:30:00,17.06,17.08,17.04,17.06,52600.0,12.4153,12.4299,12.4007,12.4153,52600.0
2011-12-09 10:35:00,17.06,17.06,17.0,17.02,32000.0,12.4153,12.4153,12.3716,12.3862,32000.0
2011-12-09 10:40:00,17.01,17.05,16.99,17.03,66600.0,12.3789,12.408,12.3644,12.3935,66600.0
2011-12-09 10:45:00,17.03,17.04,17.01,17.04,26600.0,12.3935,12.4007,12.3789,12.4007,26600.0
2011-12-09 10:50:00,17.04,17.05,17.0,17.03,121200.0,12.4007,12.408,12.3716,12.3935,121200.0
2011-12-09 10:55:00,17.03,17.05,17.01,17.03,82200.0,12.3935,12.408,12.3789,12.3935,82200.0
2011-12-09 11:00:00,17.04,17.06,17.03,17.06,130200.0,12.4007,12.4153,12.3935,12.4153,130200.0
2011-12-09 11:05:00,17.06,17.08,17.05,17.06,50200.0,12.4153,12.4299,12.408,12.4153,50200.0
2011-12-09 11:10:00,17.07,17.08,17.05,17.05,83000.0,12.4226,12.4299,12.408,12.408,83000.0
2011-12-09 11:15:00,17.06,17.08,17.06,17.08,461000.0,12.4153,12.4299,12.4153,12.4299,461000.0
2011-12-09 11:20:00,17.08,17.09,17.06,17.08,19400.0,12.4299,12.4371,12.4153,12.4299,19400.0
2011-12-09 11:25:00,17.07,17.08,17.06,17.06,119400.0,12.4226,12.4299,12.4153,12.4153,119400.0
2011-12-09 11:30:00,17.06,17.09,17.06,17.09,99200.0,12.4153,12.4371,12.4153,12.4371,99200.0
2011-12-09 11:35:00,17.09,17.12,17.07,17.11,287000.0,12.4371,12.459,12.4226,12.4517,287000.0
2011-12-09 11:40:00,17.12,17.2,17.1,17.19,93000.0,12.459,12.5172,12.4444,12.5099,93000.0
2011-12-09 11:45:00,17.18,17.2,17.16,17.18,70600.0,12.5026,12.5172,12.4881,12.5026,70600.0
2011-12-09 11:50:00,17.17,17.22,17.17,17.21,53800.0,12.4954,12.5317,12.4954,12.5245,53800.0
2011-12-09 11:55:00,17.21,17.23,17.2,17.22,42200.0,12.5245,12.539,12.5172,12.5317,42200.0
2011-12-09 12:00:00,17.22,17.23,17.21,17.23,48200.0,12.5317,12.539,12.5245,12.539,48200.0
2011-12-09 12:05:00,17.22,17.25,17.22,17.25,40600.0,12.5317,12.5536,12.5317,12.5536,40600.0
2011-12-09 12:10:00,17.25,17.31,17.25,17.31,95000.0,12.5536,12.5972,12.5536,12.5972,95000.0
2011-12-09 12:15:00,17.31,17.31,17.3,17.31,18200.0,12.5972,12.5972,12.59,12.5972,18200.0
2011-12-09 12:20:00,17.31,17.33,17.3,17.32,35600.0,12.5972,12.6118,12.59,12.6045,35600.0
2011-12-09 12:25:00,17.32,17.35,17.32,17.34,99800.0,12.6045,12.6263,12.6045,12.6191,99800.0
2011-12-09 12:30:00,17.34,17.38,17.33,17.38,128400.0,12.6191,12.6482,12.6118,12.6482,128400.0
2011-12-09 12:35:00,17.38,17.39,17.36,17.36,18400.0,12.6482,12.6555,12.6336,12.6336,18400.0
2011-12-09 12:40:00,17.36,17.39,17.34,17.37,29200.0,12.6336,12.6555,12.6191,12.6409,29200.0
2011-12-09 12:45:00,17.38,17.39,17.36,17.36,10800.0,12.6482,12.6555,12.6336,12.6336,10800.0
2011-12-09 12:50:00,17.37,17.38,17.36,17.36,7000.0,12.6409,12.6482,12.6336,12.6336,7000.0
2011-12-09 12:55:00,17.36,17.37,17.36,17.36,8000.0,12.6336,12.6409,12.6336,12.6336,8000.0
2011-12-09 13:00:00,17.36,17.37,17.35,17.35,17800.0,12.6336,12.6409,12.6263,12.6263,17800.0
2011-12-09 13:05:00,17.35,17.35,17.33,17.35,24400.0,12.6263,12.6263,12.6118,12.6263,24400.0
2011-12-09 13:10:00,17.35,17.36,17.34,17.35,10000.0,12.6263,12.6336,12.6191,12.6263,10000.0
2011-12-09 13:15:00,17.35,17.37,17.35,17.36,13200.0,12.6263,12.6409,12.6263,12.6336,13200.0
2011-12-09 13:20:00,17.36,17.38,17.36,17.36,13200.0,12.6336,12.6482,12.6336,12.6336,13200.0
2011-12-09 13:25:00,17.36,17.43,17.36,17.42,25200.0,12.6336,12.6846,12.6336,12.6773,25200.0
2011-12-09 13:30:00,17.43,17.49,17.43,17.48,53800.0,12.6846,12.7282,12.6846,12.721,53800.0
2011-12-09 13:35:00,17.48,17.48,17.46,17.48,13600.0,12.721,12.721,12.7064,12.721,13600.0
2011-12-09 13:40:00,17.47,17.49,17.47,17.49,26600.0,12.7137,12.7282,12.7137,12.7282,26600.0
2011-12-09 13:45:00,17.49,17.49,17.46,17.46,23600.0,12.7282,12.7282,12.7064,12.7064,23600.0
2011-12-09 13:50:00,17.46,17.46,17.44,17.45,40600.0,12.7064,12.7064,12.6918,12.6991,40600.0
2011-12-09 13:55:00,17.45,17.45,17.43,17.44,45600.0,12.6991,12.6991,12.6846,12.6918,45600.0
2011-12-09 14:00:00,17.44,17.44,17.43,17.43,41000.0,12.6918,12.6918,12.6846,12.6846,41000.0
2011-12-09 14:05:00,17.43,17.43,17.42,17.43,27200.0,12.6846,12.6846,12.6773,12.6846,27200.0
2011-12-09 14:10:00,17.43,17.43,17.42,17.43,64800.0,12.6846,12.6846,12.6773,12.6846,64800.0
2011-12-09 14:15:00,17.42,17.42,17.41,17.41,20400.0,12.6773,12.6773,12.67,12.67,20400.0
2011-12-09 14:20:00,17.41,17.41,17.39,17.41,7800.0,12.67,12.67,12.6555,12.67,7800.0
2011-12-09 14:25:00,17.41,17.45,17.4,17.43,32400.0,12.67,12.6991,12.6627,12.6846,32400.0
2011-12-09 14:30:00,17.44,17.45,17.42,17.43,28400.0,12.6918,12.6991,12.6773,12.6846,28400.0
2011-12-09 14:35:00,17.43,17.45,17.42,17.44,57200.0,12.6846,12.6991,12.6773,12.6918,57200.0
2011-12-09 14:40:00,17.45,17.45,17.42,17.44,109000.0,12.6991,12.6991,12.6773,12.6918,109000.0
2011-12-09 14:45:00,17.43,17.48,17.43,17.48,22600.0,12.6846,12.721,12.6846,12.721,22600.0
2011-12-09 14:50:00,17.48,17.5,17.48,17.5,39400.0,12.721,12.7355,12.721,12.7355,39400.0
2011-12-09 14:55:00,17.5,17.5,17.48,17.48,35000.0,12.7355,12.7355,12.721,12.721,35000.0
2011-12-09 15:00:00,17.48,17.49,17.45,17.45,53200.0,12.721,12.7282,12.6991,12.6991,53200.0
2011-12-09 15:05:00,17.44,17.45,17.43,17.44,59800.0,12.6918,12.6991,12.6846,12.6918,59800.0
2011-12-09 15:10:00,17.44,17.45,17.44,17.45,16200.0,12.6918,12.6991,12.6918,12.6991,16200.0
2011-12-09 15:15:00,17.45,17.46,17.41,17.42,42000.0,12.6991,12.7064,12.67,12.6773,42000.0
2011-12-09 15:20:00,17.41,17.43,17.41,17.43,34400.0,12.67,12.6846,12.67,12.6846,34400.0
2011-12-09 15:25:00,17.43,17.43,17.43,17.43,56000.0,12.6846,12.6846,12.6846,12.6846,56000.0
2011-12-09 15:30:00,17.43,17.44,17.42,17.42,95400.0,12.6846,12.6918,12.6773,12.6773,95400.0
2011-12-09 15:35:00,17.42,17.43,17.42,17.42,53400.0,12.6773,12.6846,12.6773,12.6773,53400.0
2011-12-09 15:40:00,17.42,17.47,17.42,17.47,70400.0,12.6773,12.7137,12.6773,12.7137,70400.0
2011-12-09 15:45:00,17.46,17.46,17.41,17.41,144600.0,12.7064,12.7064,12.67,12.67,144600.0
2011-12-09 15:50:00,17.41,17.43,17.4,17.43,117600.0,12.67,12.6846,12.6627,12.6846,117600.0
2011-12-09 15:55:00,17.43,17.45,17.41,17.41,172000.0,12.6846,12.6991,12.67,12.67,172000.0
2011-12-12 09:30:00,17.25,17.25,17.11,17.13,223400.0,12.5536,12.5536,12.4517,12.4662,223400.0
2011-12-12 09:35:00,17.12,17.13,17.0,17.01,119000.0,12.459,12.4662,12.3716,12.3789,119000.0
2011-12-12 09:40:00,17.0,17.1,17.0,17.03,35200.0,12.3716,12.4444,12.3716,12.3935,35200.0
2011-12-12 09:45:00,17.03,17.15,17.03,17.14,44200.0,12.3935,12.4808,12.3935,12.4735,44200.0
2011-12-12 09:50:00,17.13,17.14,17.03,17.03,43600.0,12.4662,12.4735,12.3935,12.3935,43600.0
2011-12-12 09:55:00,17.04,17.06,17.0,17.04,71600.0,12.4007,12.4153,12.3716,12.4007,71600.0
2011-12-12 10:00:00,17.03,17.04,16.99,17.02,49400.0,12.3935,12.4007,12.3644,12.3862,49400.0
2011-12-12 10:05:00,17.02,17.11,17.02,17.09,43200.0,12.3862,12.4517,12.3862,12.4371,43200.0
2011-12-12 10:10:00,17.09,17.12,17.07,17.12,23200.0,12.4371,12.459,12.4226,12.459,23200.0
2011-12-12 10:15:00,17.11,17.11,17.07,17.1,59400.0,12.4517,12.4517,12.4226,12.4444,59400.0
2011-12-12 10:20:00,17.1,17.15,17.08,17.15,114000.0,12.4444,12.4808,12.4299,12.4808,114000.0
2011-12-12 10:25:00,17.15,17.15,17.12,17.12,25200.0,12.4808,12.4808,12.459,12.459,25200.0
2011-12-12 10:30:00,17.12,17.13,17.1,17.12,23000.0,12.459,12.4662,12.4444,12.459,23000.0
2011-12-12 10:35:00,17.13,17.16,17.13,17.13,21600.0,12.4662,12.4881,12.4662,12.4662,21600.0
2011-12-12 10:40:00,17.13,17.16,17.11,17.16,12800.0,12.4662,12.4881,12.4517,12.4881,12800.0
2011-12-12 10:45:00,17.16,17.17,17.14,17.17,25400.0,12.4881,12.4954,12.4735,12.4954,25400.0
2011-12-12 10:50:00,17.17,17.18,17.16,17.16,40000.0,12.4954,12.5026,12.4881,12.4881,40000.0
2011-12-12 10:55:00,17.17,17.2,17.16,17.18,19200.0,12.4954,12.5172,12.4881,12.5026,19200.0
2011-12-12 11:00:00,17.18,17.26,17.18,17.26,46000.0,12.5026,12.5609,12.5026,12.5609,46000.0
2011-12-12 11:05:00,17.25,17.28,17.25,17.28,65400.0,12.5536,12.5754,12.5536,12.5754,65400.0
2011-12-12 11:10:00,17.28,17.29,17.27,17.28,81600.0,12.5754,12.5827,12.5681,12.5754,81600.0
2011-12-12 11:15:00,17.28,17.3,17.27,17.27,78200.0,12.5754,12.59,12.5681,12.5681,78200.0
2011-12-12 11:20:00,17.27,17.33,17.25,17.31,38600.0,12.5681,12.6118,12.5536,12.5972,38600.0
2011-12-12 11:25:00,17.31,17.32,17.25,17.27,28400.0,12.5972,12.6045,12.5536,12.5681,28400.0
2011-12-12 11:30:00,17.26,17.3,17.25,17.25,24600.0,12.5609,12.59,12.5536,12.5536,24600.0
2011-12-12 11:35:00,17.25,17.28,17.24,17.28,86800.0,12.5536,12.5754,12.5463,12.5754,86800.0
2011-12-12 11:40:00,17.27,17.27,17.22,17.22,23200.0,12.5681,12.5681,12.5317,12.5317,23200.0
2011-12-12 11:45:00,17.22,17.23,17.17,17.18,15200.0,12.5317,12.539,12.4954,12.5026,15200.0
2011-12-12 11:50:00,17.18,17.2,17.16,17.18,22000.0,12.5026,12.5172,12.4881,12.5026,22000.0
2011-12-12 11:55:00,17.17,17.17,17.12,17.17,38000.0,12.4954,12.4954,12.459,12.4954,38000.0
2011-12-12 12:00:00,17.16,17.17,17.15,17.16,13200.0,12.4881,12.4954,12.4808,12.4881,13200.0
2011-12-12 12:05:00,17.16,17.18,17.15,17.17,22600.0,12.4881,12.5026,12.4808,12.4954,22600.0
2011-12-12 12:10:00,17.17,17.2,17.17,17.19,27000.0,12.4954,12.5172,12.4954,12.5099,27000.0
2011-12-12 12:15:00,17.18,17.21,17.18,17.2,15800.0,12.5026,12.5245,12.5026,12.5172,15800.0
2011-12-12 12:20:00,17.2,17.2,17.18,17.18,10800.0,12.5172,12.5172,12.5026,12.5026,10800.0
2011-12-12 12:25:00,17.18,17.19,17.18,17.18,8400.0,12.5026,12.5099,12.5026,12.5026,8400.0
2011-12-12 12:30:00,17.19,17.19,17.16,17.18,34000.0,12.5099,12.5099,12.4881,12.5026,34000.0
2011-12-12 12:35:00,17.18,17.22,17.18,17.22,40200.0,12.5026,12.5317,12.5026,12.5317,40200.0
2011-12-12 12:40:00,17.22,17.23,17.2,17.21,63000.0,12.5317,12.539,12.5172,12.5245,63000.0
2011-12-12 12:45:00,17.22,17.24,17.22,17.24,4600.0,12.5317,12.5463,12.5317,12.5463,4600.0
2011-12-12 12:50:00,17.24,17.25,17.24,17.25,10000.0,12.5463,12.5536,12.5463,12.5536,10000.0
2011-12-12 12:55:00,17.25,17.25,17.22,17.22,18600.0,12.5536,12.5536,12.5317,12.5317,18600.0
2011-12-12 13:00:00,17.22,17.24,17.21,17.21,64000.0,12.5317,12.5463,12.5245,12.5245,64000.0
2011-12-12 13:05:00,17.21,17.22,17.21,17.21,19600.0,12.5245,12.5317,12.5245,12.5245,19600.0
2011-12-12 13:10:00,17.21,17.22,17.2,17.22,44000.0,12.5245,12.5317,12.5172,12.5317,44000.0
2011-12-12 13:15:00,17.22,17.24,17.22,17.22,12600.0,12.5317,12.5463,12.5317,12.5317,12600.0
2011-12-12 13:20:00,17.22,17.23,17.22,17.22,4000.0,12.5317,12.539,12.5317,12.5317,4000.0
2011-12-12 13:25:00,17.22,17.24,17.22,17.23,23200.0,12.5317,12.5463,12.5317,12.539,23200.0
2011-12-12 13:30:00,17.23,17.23,17.21,17.22,11400.0,12.539,12.539,12.5245,12.5317,11400.0
2011-12-12 13:35:00,17.22,17.23,17.2,17.2,48200.0,12.5317,12.539,12.5172,12.5172,48200.0
2011-12-12 13:40:00,17.2,17.22,17.2,17.21,12800.0,12.5172,12.5317,12.5172,12.5245,12800.0
2011-12-12 13:45:00,17.21,17.23,17.21,17.23,20400.0,12.5245,12.539,12.5245,12.539,20400.0
2011-12-12 13:50:00,17.24,17.24,17.21,17.22,18200.0,12.5463,12.5463,12.5245,12.5317,18200.0
2011-12-12 13:55:00,17.22,17.22,17.21,17.22,8000.0,12.5317,12.5317,12.5245,12.5317,8000.0
2011-12-12 14:00:00,17.22,17.23,17.21,17.22,28400.0,12.5317,12.539,12.5245,12.5317,28400.0
2011-12-12 14:05:00,17.22,17.22,17.2,17.21,28600.0,12.5317,12.5317,12.5172,12.5245,28600.0
2011-12-12 14:10:00,17.2,17.21,17.2,17.21,46600.0,12.5172,12.5245,12.5172,12.5245,46600.0
2011-12-12 14:15:00,17.21,17.24,17.2,17.24,36200.0,12.5245,12.5463,12.5172,12.5463,36200.0
2011-12-12 14:20:00,17.24,17.27,17.24,17.26,45200.0,12.5463,12.5681,12.5463,12.5609,45200.0
2011-12-12 14:25:00,17.26,17.27,17.23,17.23,48000.0,12.5609,12.5681,12.539,12.539,48000.0
2011-12-12 14:30:00,17.23,17.25,17.22,17.23,30600.0,12.539,12.5536,12.5317,12.539,30600.0
2011-12-12 14:35:00,17.23,17.23,17.2,17.21,67000.0,12.539,12.539,12.5172,12.5245,67000.0
2011-12-12 14:40:00,17.21,17.22,17.21,17.21,39800.0,12.5245,12.5317,12.5245,12.5245,39800.0
2011-12-12 14:45:00,17.22,17.22,17.21,17.22,35800.0,12.5317,12.5317,12.5245,12.5317,35800.0
2011-12-12 14:50:00,17.21,17.22,17.21,17.22,19000.0,12.5245,12.5317,12.5245,12.5317,19000.0
2011-12-12 14:55:00,17.21,17.25,17.21,17.24,37400.0,12.5245,12.5536,12.5245,12.5463,37400.0
2011-12-12 15:00:00,17.25,17.25,17.22,17.22,34800.0,12.5536,12.5536,12.5317,12.5317,34800.0
2011-12-12 15:05:00,17.22,17.23,17.2,17.22,126200.0,12.5317,12.539,12.5172,12.5317,126200.0
2011-12-12 15:10:00,17.22,17.22,17.21,17.22,21000.0,12.5317,12.5317,12.5245,12.5317,21000.0
2011-12-12 15:15:00,17.21,17.22,17.2,17.22,54800.0,12.5245,12.5317,12.5172,12.5317,54800.0
2011-12-12 15:20:00,17.22,17.22,17.18,17.18,105600.0,12.5317,12.5317,12.5026,12.5026,105600.0
2011-12-12 15:25:00,17.18,17.3,17.18,17.28,189400.0,12.5026,12.59,12.5026,12.5754,189400.0
2011-12-12 15:30:00,17.28,17.28,17.25,17.28,51400.0,12.5754,12.5754,12.5536,12.5754,51400.0
2011-12-12 15:35:00,17.28,17.32,17.27,17.32,61800.0,12.5754,12.6045,12.5681,12.6045,61800.0
2011-12-12 15:40:00,17.32,17.35,17.32,17.32,106600.0,12.6045,12.6263,12.6045,12.6045,106600.0
2011-12-12 15:45:00,17.32,17.35,17.32,17.35,86200.0,12.6045,12.6263,12.6045,12.6263,86200.0
2011-12-12 15:50:00,17.35,17.36,17.33,17.36,107400.0,12.6263,12.6336,12.6118,12.6336,107400.0
2011-12-12 15:55:00,17.36,17.36,17.34,17.34,165800.0,12.6336,12.6336,12.6191,12.6191,165800.0
2011-12-13 09:30:00,17.41,17.47,17.38,17.45,71200.0,12.67,12.7137,12.6482,12.6991,71200.0
2011-12-13 09:35:00,17.45,17.47,17.41,17.43,36800.0,12.6991,12.7137,12.67,12.6846,36800.0
2011-12-13 09:40:00,17.42,17.49,17.42,17.49,24200.0,12.6773,12.7282,12.6773,12.7282,24200.0
2011-12-13 09:45:00,17.49,17.5,17.36,17.38,46600.0,12.7282,12.7355,12.6336,12.6482,46600.0
2011-12-13 09:50:00,17.37,17.41,17.34,17.36,22000.0,12.6409,12.67,12.6191,12.6336,22000.0
2011-12-13 09:55:00,17.36,17.38,17.34,17.36,39800.0,12.6336,12.6482,12.6191,12.6336,39800.0
2011-12-13 10:00:00,17.36,17.43,17.35,17.39,53600.0,12.6336,12.6846,12.6263,12.6555,53600.0
2011-12-13 10:05:00,17.38,17.38,17.32,17.33,21800.0,12.6482,12.6482,12.6045,12.6118,21800.0
2011-12-13 10:10:00,17.32,17.37,17.32,17.36,20000.0,12.6045,12.6409,12.6045,12.6336,20000.0
2011-12-13 10:15:00,17.36,17.37,17.35,17.37,18000.0,12.6336,12.6409,12.6263,12.6409,18000.0
2011-12-13 10:20:00,17.36,17.4,17.36,17.36,15800.0,12.6336,12.6627,12.6336,12.6336,15800.0
2011-12-13 10:25:00,17.36,17.39,17.36,17.36,22600.0,12.6336,12.6555,12.6336,12.6336,22600.0
2011-12-13 10:30:00,17.36,17.38,17.35,17.35,32600.0,12.6336,12.6482,12.6263,12.6263,32600.0
2011-12-13 10:35:00,17.34,17.34,17.32,17.33,23600.0,12.6191,12.6191,12.6045,12.6118,23600.0
2011-12-13 10:40:00,17.32,17.32,17.29,17.29,32000.0,12.6045,12.6045,12.5827,12.5827,32000.0
2011-12-13 10:45:00,17.29,17.29,17.24,17.27,42800.0,12.5827,12.5827,12.5463,12.5681,42800.0
2011-12-13 10:50:00,17.27,17.28,17.25,17.27,18000.0,12.5681,12.5754,12.5536,12.5681,18000.0
2011-12-13 10:55:00,17.25,17.28,17.25,17.26,15800.0,12.5536,12.5754,12.5536,12.5609,15800.0
2011-12-13 11:00:00,17.26,17.26,17.21,17.22,32800.0,12.5609,12.5609,12.5245,12.5317,32800.0
2011-12-13 11:05:00,17.21,17.22,17.17,17.18,35400.0,12.5245,12.5317,12.4954,12.5026,35400.0
2011-12-13 11:10:00,17.17,17.19,17.15,17.17,25200.0,12.4954,12.5099,12.4808,12.4954,25200.0
2011-12-13 11:15:00,17.16,17.18,17.16,17.18,32000.0,12.4881,12.5026,12.4881,12.5026,32000.0
2011-12-13 11:20:00,17.18,17.18,17.17,17.17,17000.0,12.5026,12.5026,12.4954,12.4954,17000.0
2011-12-13 11:25:00,17.18,17.18,17.17,17.17,17800.0,12.5026,12.5026,12.4954,12.4954,17800.0
2011-12-13 11:30:00,17.17,17.2,17.16,17.2,21000.0,12.4954,12.5172,12.4881,12.5172,21000.0
2011-12-13 11:35:00,17.2,17.23,17.2,17.23,15200.0,12.5172,12.539,12.5172,12.539,15200.0
2011-12-13 11:40:00,17.23,17.23,17.19,17.19,17800.0,12.539,12.539,12.5099,12.5099,17800.0
2011-12-13 11:45:00,17.2,17.2,17.18,17.18,10200.0,12.5172,12.5172,12.5026,12.5026,10200.0
2011-12-13 11:50:00,17.18,17.2,17.18,17.19,11000.0,12.5026,12.5172,12.5026,12.5099,11000.0
2011-12-13 11:55:00,17.18,17.22,17.18,17.21,67200.0,12.5026,12.5317,12.5026,12.5245,67200.0
2011-12-13 12:00:00,17.21,17.22,17.2,17.2,9800.0,12.5245,12.5317,12.5172,12.5172,9800.0
2011-12-13 12:05:00,17.2,17.2,17.18,17.19,13000.0,12.5172,12.5172,12.5026,12.5099,13000.0
2011-12-13 12:10:00,17.18,17.2,17.18,17.2,5000.0,12.5026,12.5172,12.5026,12.5172,5000.0
2011-12-13 12:15:00,17.2,17.2,17.18,17.18,6400.0,12.5172,12.5172,12.5026,12.5026,6400.0
2011-12-13 12:20:00,17.18,17.21,17.17,17.18,24200.0,12.5026,12.5245,12.4954,12.5026,24200.0
2011-12-13 12:25:00,17.19,17.2,17.18,17.18,9600.0,12.5099,12.5172,12.5026,12.5026,9600.0
2011-12-13 12:30:00,17.18,17.19,17.18,17.18,4200.0,12.5026,12.5099,12.5026,12.5026,4200.0
2011-12-13 12:35:00,17.18,17.19,17.15,17.15,31800.0,12.5026,12.5099,12.4808,12.4808,31800.0
2011-12-13 12:40:00,17.14,17.15,17.14,17.14,16200.0,12.4735,12.4808,12.4735,12.4735,16200.0
2011-12-13 12:45:00,17.15,17.18,17.14,17.18,14600.0,12.4808,12.5026,12.4735,12.5026,14600.0
2011-12-13 12:50:00,17.19,17.21,17.18,17.2,15600.0,12.5099,12.5245,12.5026,12.5172,15600.0
2011-12-13 12:55:00,17.19,17.22,17.19,17.2,21000.0,12.5099,12.5317,12.5099,12.5172,21000.0
2011-12-13 13:00:00,17.2,17.2,17.16,17.18,25200.0,12.5172,12.5172,12.4881,12.5026,25200.0
2011-12-13 13:05:00,17.18,17.18,17.16,17.17,30400.0,12.5026,12.5026,12.4881,12.4954,30400.0
2011-12-13 13:10:00,17.17,17.2,17.17,17.18,28200.0,12.4954,12.5172,12.4954,12.5026,28200.0
2011-12-13 13:15:00,17.18,17.21,17.18,17.21,11200.0,12.5026,12.5245,12.5026,12.5245,11200.0
2011-12-13 13:20:00,17.21,17.21,17.17,17.18,28800.0,12.5245,12.5245,12.4954,12.5026,28800.0
2011-12-13 13:25:00,17.18,17.19,17.17,17.18,17600.0,12.5026,12.5099,12.4954,12.5026,17600.0
2011-12-13 13:30:00,17.18,17.18,17.16,17.17,11200.0,12.5026,12.5026,12.4881,12.4954,11200.0
2011-12-13 13:35:00,17.17,17.17,17.14,17.14,19600.0,12.4954,12.4954,12.4735,12.4735,19600.0
2011-12-13 13:40:00,17.14,17.15,17.14,17.15,9800.0,12.4735,12.4808,12.4735,12.4808,9800.0
2011-12-13 13:45:00,17.15,17.17,17.15,17.15,14400.0,12.4808,12.4954,12.4808,12.4808,14400.0
2011-12-13 13:50:00,17.15,17.16,17.14,17.14,4000.0,12.4808,12.4881,12.4735,12.4735,4000.0
2011-12-13 13:55:00,17.14,17.15,17.14,17.15,6600.0,12.4735,12.4808,12.4735,12.4808,6600.0
2011-12-13 14:00:00,17.14,17.21,17.14,17.21,51800.0,12.4735,12.5245,12.4735,12.5245,51800.0
2011-12-13 14:05:00,17.21,17.24,17.21,17.23,27200.0,12.5245,12.5463,12.5245,12.539,27200.0
2011-12-13 14:10:00,17.22,17.23,17.19,17.21,87000.0,12.5317,12.539,12.5099,12.5245,87000.0
2011-12-13 14:15:00,17.2,17.21,17.17,17.17,54600.0,12.5172,12.5245,12.4954,12.4954,54600.0
2011-12-13 14:20:00,17.17,17.19,17.11,17.14,67800.0,12.4954,12.5099,12.4517,12.4735,67800.0
2011-12-13 14:25:00,17.14,17.17,17.12,17.16,35000.0,12.4735,12.4954,12.459,12.4881,35000.0
2011-12-13 14:30:00,17.16,17.16,17.07,17.09,41400.0,12.4881,12.4881,12.4226,12.4371,41400.0
2011-12-13 14:35:00,17.08,17.08,17.02,17.02,57000.0,12.4299,12.4299,12.3862,12.3862,57000.0
2011-12-13 14:40:00,17.02,17.03,16.99,17.02,87200.0,12.3862,12.3935,12.3644,12.3862,87200.0
2011-12-13 14:45:00,17.02,17.02,16.98,16.99,42200.0,12.3862,12.3862,12.3571,12.3644,42200.0
2011-12-13 14:50:00,16.99,17.05,16.99,17.04,48200.0,12.3644,12.408,12.3644,12.4007,48200.0
2011-12-13 14:55:00,17.04,17.04,17.01,17.03,67000.0,12.4007,12.4007,12.3789,12.3935,67000.0
2011-12-13 15:00:00,17.03,17.05,17.02,17.04,37400.0,12.3935,12.408,12.3862,12.4007,37400.0
2011-12-13 15:05:00,17.05,17.06,17.05,17.06,21200.0,12.408,12.4153,12.408,12.4153,21200.0
2011-12-13 15:10:00,17.06,17.07,17.05,17.05,91200.0,12.4153,12.4226,12.408,12.408,91200.0
2011-12-13 15:15:00,17.05,17.06,17.03,17.03,86400.0,12.408,12.4153,12.3935,12.3935,86400.0
2011-12-13 15:20:00,17.03,17.04,16.99,17.0,63800.0,12.3935,12.4007,12.3644,12.3716,63800.0
2011-12-13 15:25:00,17.0,17.0,16.92,16.93,114400.0,12.3716,12.3716,12.3134,12.3207,114400.0
2011-12-13 15:30:00,16.93,16.94,16.9,16.9,76000.0,12.3207,12.328,12.2989,12.2989,76000.0
2011-12-13 15:35:00,16.9,16.91,16.86,16.87,104200.0,12.2989,12.3061,12.2698,12.277,104200.0
2011-12-13 15:40:00,16.88,16.89,16.86,16.88,88200.0,12.2843,12.2916,12.2698,12.2843,88200.0
2011-12-13 15:45:00,16.88,16.95,16.86,16.95,167800.0,12.2843,12.3353,12.2698,12.3353,167800.0
2011-12-13 15:50:00,16.95,16.99,16.95,16.99,439200.0,12.3353,12.3644,12.3353,12.3644,439200.0
2011-12-13 15:55:00,17.0,17.02,16.98,16.99,295000.0,12.3716,12.3862,12.3571,12.3644,295000.0
2011-12-14 09:30:00,16.93,16.99,16.79,16.97,94200.0,12.3207,12.3644,12.2188,12.3498,94200.0
2011-12-14 09:35:00,16.97,17.0,16.9,16.96,58000.0,12.3498,12.3716,12.2989,12.3425,58000.0
2011-12-14 09:40:00,16.95,17.04,16.95,16.98,65200.0,12.3353,12.4007,12.3353,12.3571,65200.0
2011-12-14 09:45:00,16.97,16.97,16.86,16.9,50400.0,12.3498,12.3498,12.2698,12.2989,50400.0
2011-12-14 09:50:00,16.9,17.0,16.89,16.97,68000.0,12.2989,12.3716,12.2916,12.3498,68000.0
2011-12-14 09:55:00,16.97,17.02,16.95,17.02,64200.0,12.3498,12.3862,12.3353,12.3862,64200.0
2011-12-14 10:00:00,17.02,17.05,17.0,17.03,125400.0,12.3862,12.408,12.3716,12.3935,125400.0
2011-12-14 10:05:00,17.03,17.04,16.99,17.0,69200.0,12.3935,12.4007,12.3644,12.3716,69200.0
2011-12-14 10:10:00,16.98,16.98,16.93,16.95,54200.0,12.3571,12.3571,12.3207,12.3353,54200.0
2011-12-14 10:15:00,16.95,16.97,16.93,16.97,37000.0,12.3353,12.3498,12.3207,12.3498,37000.0
2011-12-14 10:20:00,16.98,17.0,16.91,16.93,94400.0,12.3571,12.3716,12.3061,12.3207,94400.0
2011-12-14 10:25:00,16.93,16.98,16.93,16.98,19600.0,12.3207,12.3571,12.3207,12.3571,19600.0
2011-12-14 10:30:00,16.98,17.0,16.97,16.98,24200.0,12.3571,12.3716,12.3498,12.3571,24200.0
2011-12-14 10:35:00,16.98,17.02,16.97,17.01,45800.0,12.3571,12.3862,12.3498,12.3789,45800.0
2011-12-14 10:40:00,17.0,17.0,16.96,16.97,18600.0,12.3716,12.3716,12.3425,12.3498,18600.0
2011-12-14 10:45:00,16.97,16.98,16.95,16.97,20200.0,12.3498,12.3571,12.3353,12.3498,20200.0
2011-12-14 10:50:00,16.98,16.98,16.92,16.93,23800.0,12.3571,12.3571,12.3134,12.3207,23800.0
2011-12-14 10:55:00,16.93,16.93,16.9,16.93,69000.0,12.3207,12.3207,12.2989,12.3207,69000.0
2011-12-14 11:00:00,16.93,16.93,16.91,16.92,75400.0,12.3207,12.3207,12.3061,12.3134,75400.0
2011-12-14 11:05:00,16.93,16.93,16.89,16.91,60200.0,12.3207,12.3207,12.2916,12.3061,60200.0
2011-12-14 11:10:00,16.9,16.93,16.89,16.93,20000.0,12.2989,12.3207,12.2916,12.3207,20000.0
2011-12-14 11:15:00,16.93,16.93,16.89,16.89,27600.0,12.3207,12.3207,12.2916,12.2916,27600.0
2011-12-14 11:20:00,16.9,16.9,16.87,16.88,25200.0,12.2989,12.2989,12.277,12.2843,25200.0
2011-12-14 11:25:00,16.88,16.88,16.85,16.85,17600.0,12.2843,12.2843,12.2625,12.2625,17600.0
2011-12-14 11:30:00,16.85,16.85,16.82,16.85,19000.0,12.2625,12.2625,12.2406,12.2625,19000.0
2011-12-14 11:35:00,16.84,16.84,16.81,16.81,32800.0,12.2552,12.2552,12.2334,12.2334,32800.0
2011-12-14 11:40:00,16.81,16.86,16.81,16.85,17800.0,12.2334,12.2698,12.2334,12.2625,17800.0
2011-12-14 11:45:00,16.86,16.87,16.85,16.86,22600.0,12.2698,12.277,12.2625,12.2698,22600.0
2011-12-14 11:50:00,16.86,16.86,16.83,16.84,6600.0,12.2698,12.2698,12.2479,12.2552,6600.0
2011-12-14 11:55:00,16.83,16.85,16.82,16.83,14600.0,12.2479,12.2625,12.2406,12.2479,14600.0
2011-12-14 12:00:00,16.83,16.83,16.81,16.82,15000.0,12.2479,12.2479,12.2334,12.2406,15000.0
2011-12-14 12:05:00,16.83,16.86,16.82,16.86,18600.0,12.2479,12.2698,12.2406,12.2698,18600.0
2011-12-14 12:10:00,16.86,16.88,16.86,16.87,28400.0,12.2698,12.2843,12.2698,12.277,28400.0
2011-12-14 12:15:00,16.87,16.89,16.87,16.89,11000.0,12.277,12.2916,12.277,12.2916,11000.0
2011-12-14 12:20:00,16.89,16.89,16.88,16.88,10200.0,12.2916,12.2916,12.2843,12.2843,10200.0
2011-12-14 12:25:00,16.89,16.89,16.87,16.89,18200.0,12.2916,12.2916,12.277,12.2916,18200.0
2011-12-14 12:30:00,16.89,16.93,16.89,16.92,19400.0,12.2916,12.3207,12.2916,12.3134,19400.0
2011-12-14 12:35:00,16.93,16.93,16.9,16.9,9600.0,12.3207,12.3207,12.2989,12.2989,9600.0
2011-12-14 12:40:00,16.9,16.93,16.89,16.93,29000.0,12.2989,12.3207,12.2916,12.3207,29000.0
2011-12-14 12:45:00,16.93,16.96,16.93,16.96,19400.0,12.3207,12.3425,12.3207,12.3425,19400.0
2011-12-14 12:50:00,16.96,16.96,16.93,16.93,13400.0,12.3425,12.3425,12.3207,12.3207,13400.0
2011-12-14 12:55:00,16.93,16.96,16.93,16.95,18800.0,12.3207,12.3425,12.3207,12.3353,18800.0
2011-12-14 13:00:00,16.95,16.95,16.92,16.93,19200.0,12.3353,12.3353,12.3134,12.3207,19200.0
2011-12-14 13:05:00,16.93,16.98,16.93,16.98,13200.0,12.3207,12.3571,12.3207,12.3571,13200.0
2011-12-14 13:10:00,16.97,16.98,16.96,16.98,16600.0,12.3498,12.3571,12.3425,12.3571,16600.0
2011-12-14 13:15:00,16.99,17.02,16.99,17.02,39400.0,12.3644,12.3862,12.3644,12.3862,39400.0
2011-12-14 13:20:00,17.02,17.03,16.97,16.97,13400.0,12.3862,12.3935,12.3498,12.3498,13400.0
2011-12-14 13:25:00,16.97,17.0,16.97,17.0,18400.0,12.3498,12.3716,12.3498,12.3716,18400.0
2011-12-14 13:30:00,17.0,17.0,16.96,16.96,12800.0,12.3716,12.3716,12.3425,12.3425,12800.0
2011-12-14 13:35:00,16.96,17.0,16.96,16.98,20200.0,12.3425,12.3716,12.3425,12.3571,20200.0
2011-12-14 13:40:00,16.99,16.99,16.98,16.99,12200.0,12.3644,12.3644,12.3571,12.3644,12200.0
2011-12-14 13:45:00,16.98,16.99,16.95,16.95,11400.0,12.3571,12.3644,12.3353,12.3353,11400.0
2011-12-14 13:50:00,16.95,16.96,16.93,16.94,15200.0,12.3353,12.3425,12.3207,12.328,15200.0
2011-12-14 13:55:00,16.93,16.98,16.93,16.93,52000.0,12.3207,12.3571,12.3207,12.3207,52000.0
2011-12-14 14:00:00,16.93,16.93,16.89,16.9,28600.0,12.3207,12.3207,12.2916,12.2989,28600.0
2011-12-14 14:05:00,16.89,16.93,16.89,16.89,24800.0,12.2916,12.3207,12.2916,12.2916,24800.0
2011-12-14 14:10:00,16.89,16.9,16.86,16.88,47600.0,12.2916,12.2989,12.2698,12.2843,47600.0
2011-12-14 14:15:00,16.88,16.92,16.88,16.9,38600.0,12.2843,12.3134,12.2843,12.2989,38600.0
2011-12-14 14:20:00,16.89,16.9,16.88,16.88,17200.0,12.2916,12.2989,12.2843,12.2843,17200.0
2011-12-14 14:25:00,16.89,16.93,16.89,16.91,61800.0,12.2916,12.3207,12.2916,12.3061,61800.0
2011-12-14 14:30:00,16.91,16.91,16.86,16.86,21200.0,12.3061,12.3061,12.2698,12.2698,21200.0
2011-12-14 14:35:00,16.86,16.88,16.83,16.85,44000.0,12.2698,12.2843,12.2479,12.2625,44000.0
2011-12-14 14:40:00,16.86,16.86,16.83,16.84,23400.0,12.2698,12.2698,12.2479,12.2552,23400.0
2011-12-14 14:45:00,16.85,16.88,16.85,16.88,26600.0,12.2625,12.2843,12.2625,12.2843,26600.0
2011-12-14 14:50:00,16.88,16.88,16.83,16.84,19400.0,12.2843,12.2843,12.2479,12.2552,19400.0
2011-12-14 14:55:00,16.84,16.85,16.82,16.85,41800.0,12.2552,12.2625,12.2406,12.2625,41800.0
2011-12-14 15:00:00,16.84,16.86,16.83,16.84,28200.0,12.2552,12.2698,12.2479,12.2552,28200.0
2011-12-14 15:05:00,16.84,16.85,16.82,16.82,71000.0,12.2552,12.2625,12.2406,12.2406,71000.0
2011-12-14 15:10:00,16.83,16.91,16.83,16.9,58800.0,12.2479,12.3061,12.2479,12.2989,58800.0
2011-12-14 15:15:00,16.9,16.92,16.87,16.9,46800.0,12.2989,12.3134,12.277,12.2989,46800.0
2011-12-14 15:20:00,16.89,16.89,16.85,16.87,34400.0,12.2916,12.2916,12.2625,12.277,34400.0
2011-12-14 15:25:00,16.86,16.9,16.85,16.89,32600.0,12.2698,12.2989,12.2625,12.2916,32600.0
2011-12-14 15:30:00,16.89,16.9,16.86,16.88,48400.0,12.2916,12.2989,12.2698,12.2843,48400.0
2011-12-14 15:35:00,16.88,16.89,16.85,16.86,40800.0,12.2843,12.2916,12.2625,12.2698,40800.0
2011-12-14 15:40:00,16.86,16.88,16.85,16.86,46600.0,12.2698,12.2843,12.2625,12.2698,46600.0
2011-12-14 15:45:00,16.86,16.92,16.85,16.91,56400.0,12.2698,12.3134,12.2625,12.3061,56400.0
2011-12-14 15:50:00,16.91,16.91,16.87,16.88,100000.0,12.3061,12.3061,12.277,12.2843,100000.0
2011-12-14 15:55:00,16.88,16.89,16.85,16.85,115400.0,12.2843,12.2916,12.2625,12.2625,115400.0
2011-12-15 09:30:00,17.02,17.05,17.0,17.05,49800.0,12.3862,12.408,12.3716,12.408,49800.0
2011-12-15 09:35:00,17.05,17.09,17.03,17.04,38600.0,12.408,12.4371,12.3935,12.4007,38600.0
2011-12-15 09:40:00,17.04,17.05,17.02,17.03,23600.0,12.4007,12.408,12.3862,12.3935,23600.0
2011-12-15 09:45:00,17.03,17.06,16.99,16.99,32000.0,12.3935,12.4153,12.3644,12.3644,32000.0
2011-12-15 09:50:00,17.0,17.03,16.99,17.0,18600.0,12.3716,12.3935,12.3644,12.3716,18600.0
2011-12-15 09:55:00,17.01,17.01,16.99,17.0,7600.0,12.3789,12.3789,12.3644,12.3716,7600.0
2011-12-15 10:00:00,16.98,17.02,16.98,17.0,27200.0,12.3571,12.3862,12.3571,12.3716,27200.0
2011-12-15 10:05:00,17.0,17.02,16.97,16.99,37000.0,12.3716,12.3862,12.3498,12.3644,37000.0
2011-12-15 10:10:00,16.99,17.03,16.98,17.03,32400.0,12.3644,12.3935,12.3571,12.3935,32400.0
2011-12-15 10:15:00,17.03,17.03,17.0,17.01,14600.0,12.3935,12.3935,12.3716,12.3789,14600.0
2011-12-15 10:20:00,17.02,17.06,17.02,17.05,30200.0,12.3862,12.4153,12.3862,12.408,30200.0
2011-12-15 10:25:00,17.05,17.05,16.99,17.0,13800.0,12.408,12.408,12.3644,12.3716,13800.0
2011-12-15 10:30:00,16.99,17.01,16.98,17.0,18400.0,12.3644,12.3789,12.3571,12.3716,18400.0
2011-12-15 10:35:00,16.99,17.0,16.96,16.96,19000.0,12.3644,12.3716,12.3425,12.3425,19000.0
2011-12-15 10:40:00,16.96,16.97,16.94,16.97,21400.0,12.3425,12.3498,12.328,12.3498,21400.0
2011-12-15 10:45:00,16.97,16.97,16.95,16.97,15200.0,12.3498,12.3498,12.3353,12.3498,15200.0
2011-12-15 10:50:00,16.97,16.97,16.95,16.97,14200.0,12.3498,12.3498,12.3353,12.3498,14200.0
2011-12-15 10:55:00,16.98,17.0,16.95,16.98,19600.0,12.3571,12.3716,12.3353,12.3571,19600.0
2011-12-15 11:00:00,16.99,17.0,16.95,16.96,13400.0,12.3644,12.3716,12.3353,12.3425,13400.0
2011-12-15 11:05:00,16.96,16.96,16.9,16.91,19000.0,12.3425,12.3425,12.2989,12.3061,19000.0
2011-12-15 11:10:00,16.91,16.96,16.91,16.96,10200.0,12.3061,12.3425,12.3061,12.3425,10200.0
2011-12-15 11:15:00,16.95,16.96,16.92,16.93,20400.0,12.3353,12.3425,12.3134,12.3207,20400.0
2011-12-15 11:20:00,16.93,16.93,16.91,16.93,31800.0,12.3207,12.3207,12.3061,12.3207,31800.0
2011-12-15 11:25:00,16.93,16.97,16.93,16.96,18000.0,12.3207,12.3498,12.3207,12.3425,18000.0
2011-12-15 11:30:00,16.97,16.98,16.97,16.97,10600.0,12.3498,12.3571,12.3498,12.3498,10600.0
2011-12-15 11:35:00,16.97,16.98,16.95,16.95,16200.0,12.3498,12.3571,12.3353,12.3353,16200.0
2011-12-15 11:40:00,16.95,16.97,16.94,16.95,13000.0,12.3353,12.3498,12.328,12.3353,13000.0
2011-12-15 11:45:00,16.94,16.96,16.92,16.92,16000.0,12.328,12.3425,12.3134,12.3134,16000.0
2011-12-15 11:50:00,16.92,16.92,16.88,16.89,21800.0,12.3134,12.3134,12.2843,12.2916,21800.0
2011-12-15 11:55:00,16.9,16.91,16.88,16.91,16600.0,12.2989,12.3061,12.2843,12.3061,16600.0
2011-12-15 12:00:00,16.91,16.93,16.9,16.92,16000.0,12.3061,12.3207,12.2989,12.3134,16000.0
2011-12-15 12:05:00,16.92,16.93,16.92,16.92,9800.0,12.3134,12.3207,12.3134,12.3134,9800.0
2011-12-15 12:10:00,16.92,16.93,16.9,16.91,8800.0,12.3134,12.3207,12.2989,12.3061,8800.0
2011-12-15 12:15:00,16.91,16.92,16.91,16.91,10400.0,12.3061,12.3134,12.3061,12.3061,10400.0
2011-12-15 12:20:00,16.91,16.93,16.91,16.92,21800.0,12.3061,12.3207,12.3061,12.3134,21800.0
2011-12-15 12:25:00,16.92,16.93,16.91,16.92,17000.0,12.3134,12.3207,12.3061,12.3134,17000.0
2011-12-15 12:30:00,16.93,16.95,16.92,16.93,8800.0,12.3207,12.3353,12.3134,12.3207,8800.0
2011-12-15 12:35:00,16.92,16.93,16.91,16.93,9200.0,12.3134,12.3207,12.3061,12.3207,9200.0
2011-12-15 12:40:00,16.93,16.95,16.92,16.93,14400.0,12.3207,12.3353,12.3134,12.3207,14400.0
2011-12-15 12:45:00,16.91,16.93,16.91,16.93,9800.0,12.3061,12.3207,12.3061,12.3207,9800.0
2011-12-15 12:50:00,16.93,16.93,16.91,16.92,12800.0,12.3207,12.3207,12.3061,12.3134,12800.0
2011-12-15 12:55:00,16.91,16.92,16.9,16.91,16400.0,12.3061,12.3134,12.2989,12.3061,16400.0
2011-12-15 13:00:00,16.91,16.93,16.91,16.93,9800.0,12.3061,12.3207,12.3061,12.3207,9800.0
2011-12-15 13:05:00,16.92,16.93,16.91,16.92,14400.0,12.3134,12.3207,12.3061,12.3134,14400.0
2011-12-15 13:10:00,16.93,16.93,16.9,16.9,16200.0,12.3207,12.3207,12.2989,12.2989,16200.0
2011-12-15 13:15:00,16.9,16.93,16.9,16.92,8000.0,12.2989,12.3207,12.2989,12.3134,8000.0
2011-12-15 13:20:00,16.92,16.93,16.9,16.92,19400.0,12.3134,12.3207,12.2989,12.3134,19400.0
2011-12-15 13:25:00,16.92,16.93,16.91,16.92,14600.0,12.3134,12.3207,12.3061,12.3134,14600.0
2011-12-15 13:30:00,16.92,16.93,16.89,16.89,23000.0,12.3134,12.3207,12.2916,12.2916,23000.0
2011-12-15 13:35:00,16.89,16.9,16.88,16.9,9000.0,12.2916,12.2989,12.2843,12.2989,9000.0
2011-12-15 13:40:00,16.9,16.95,16.89,16.95,33400.0,12.2989,12.3353,12.2916,12.3353,33400.0
2011-12-15 13:45:00,16.94,16.96,16.94,16.96,10400.0,12.328,12.3425,12.328,12.3425,10400.0
2011-12-15 13:50:00,16.95,16.98,16.94,16.97,53800.0,12.3353,12.3571,12.328,12.3498,53800.0
2011-12-15 13:55:00,16.97,16.97,16.94,16.94,7000.0,12.3498,12.3498,12.328,12.328,7000.0
2011-12-15 14:00:00,16.94,16.97,16.94,16.97,10800.0,12.328,12.3498,12.328,12.3498,10800.0
2011-12-15 14:05:00,16.96,16.96,16.93,16.95,9400.0,12.3425,12.3425,12.3207,12.3353,9400.0
2011-12-15 14:10:00,16.95,16.98,16.95,16.96,16000.0,12.3353,12.3571,12.3353,12.3425,16000.0
2011-12-15 14:15:00,16.96,16.97,16.95,16.96,6000.0,12.3425,12.3498,12.3353,12.3425,6000.0
2011-12-15 14:20:00,16.96,16.96,16.93,16.93,11600.0,12.3425,12.3425,12.3207,12.3207,11600.0
2011-12-15 14:25:00,16.93,16.95,16.92,16.93,7000.0,12.3207,12.3353,12.3134,12.3207,7000.0
2011-12-15 14:30:00,16.93,16.93,16.91,16.93,20200.0,12.3207,12.3207,12.3061,12.3207,20200.0
2011-12-15 14:35:00,16.92,16.93,16.9,16.91,10600.0,12.3134,12.3207,12.2989,12.3061,10600.0
2011-12-15 14:40:00,16.91,16.91,16.89,16.9,30600.0,12.3061,12.3061,12.2916,12.2989,30600.0
2011-12-15 14:45:00,16.9,16.91,16.87,16.88,51400.0,12.2989,12.3061,12.277,12.2843,51400.0
2011-12-15 14:50:00,16.88,16.88,16.85,16.86,30400.0,12.2843,12.2843,12.2625,12.2698,30400.0
2011-12-15 14:55:00,16.86,16.86,16.84,16.84,48800.0,12.2698,12.2698,12.2552,12.2552,48800.0
2011-12-15 15:00:00,16.84,16.86,16.83,16.86,34200.0,12.2552,12.2698,12.2479,12.2698,34200.0
2011-12-15 15:05:00,16.86,16.88,16.86,16.88,31800.0,12.2698,12.2843,12.2698,12.2843,31800.0
2011-12-15 15:10:00,16.88,16.91,16.88,16.88,33200.0,12.2843,12.3061,12.2843,12.2843,33200.0
2011-12-15 15:15:00,16.88,16.93,16.88,16.93,46600.0,12.2843,12.3207,12.2843,12.3207,46600.0
2011-12-15 15:20:00,16.93,16.96,16.91,16.93,49200.0,12.3207,12.3425,12.3061,12.3207,49200.0
2011-12-15 15:25:00,16.93,16.95,16.92,16.93,31800.0,12.3207,12.3353,12.3134,12.3207,31800.0
2011-12-15 15:30:00,16.94,16.96,16.93,16.96,25400.0,12.328,12.3425,12.3207,12.3425,25400.0
2011-12-15 15:35:00,16.96,16.98,16.93,16.97,60600.0,12.3425,12.3571,12.3207,12.3498,60600.0
2011-12-15 15:40:00,16.97,16.97,16.95,16.95,36000.0,12.3498,12.3498,12.3353,12.3353,36000.0
2011-12-15 15:45:00,16.94,16.94,16.91,16.92,57400.0,12.328,12.328,12.3061,12.3134,57400.0
2011-12-15 15:50:00,16.92,16.92,16.89,16.89,56400.0,12.3134,12.3134,12.2916,12.2916,56400.0
2011-12-15 15:55:00,16.89,16.92,16.89,16.91,122000.0,12.2916,12.3134,12.2916,12.3061,122000.0
2011-12-16 09:30:00,16.96,17.09,16.93,17.07,742600.0,12.3425,12.4371,12.3207,12.4226,742600.0
2011-12-16 09:35:00,17.07,17.11,17.03,17.1,77000.0,12.4226,12.4517,12.3935,12.4444,77000.0
2011-12-16 09:40:00,17.11,17.15,17.02,17.03,26000.0,12.4517,12.4808,12.3862,12.3935,26000.0
2011-12-16 09:45:00,17.02,17.06,16.98,17.06,57200.0,12.3862,12.4153,12.3571,12.4153,57200.0
2011-12-16 09:50:00,17.05,17.11,17.03,17.08,39200.0,12.408,12.4517,12.3935,12.4299,39200.0
2011-12-16 09:55:00,17.1,17.11,17.07,17.09,33200.0,12.4444,12.4517,12.4226,12.4371,33200.0
2011-12-16 10:00:00,17.09,17.17,17.07,17.13,66600.0,12.4371,12.4954,12.4226,12.4662,66600.0
2011-12-16 10:05:00,17.13,17.2,17.13,17.16,84600.0,12.4662,12.5172,12.4662,12.4881,84600.0
2011-12-16 10:10:00,17.17,17.19,17.14,17.15,54800.0,12.4954,12.5099,12.4735,12.4808,54800.0
2011-12-16 10:15:00,17.16,17.2,17.16,17.2,19400.0,12.4881,12.5172,12.4881,12.5172,19400.0
2011-12-16 10:20:00,17.2,17.2,17.15,17.16,35000.0,12.5172,12.5172,12.4808,12.4881,35000.0
2011-12-16 10:25:00,17.17,17.18,17.16,17.18,32200.0,12.4954,12.5026,12.4881,12.5026,32200.0
2011-12-16 10:30:00,17.18,17.21,17.18,17.21,63000.0,12.5026,12.5245,12.5026,12.5245,63000.0
2011-12-16 10:35:00,17.21,17.25,17.21,17.25,76600.0,12.5245,12.5536,12.5245,12.5536,76600.0
2011-12-16 10:40:00,17.25,17.28,17.25,17.28,42800.0,12.5536,12.5754,12.5536,12.5754,42800.0
2011-12-16 10:45:00,17.28,17.29,17.27,17.29,60600.0,12.5754,12.5827,12.5681,12.5827,60600.0
2011-12-16 10:50:00,17.29,17.3,17.28,17.3,117400.0,12.5827,12.59,12.5754,12.59,117400.0
2011-12-16 10:55:00,17.3,17.3,17.3,17.3,29200.0,12.59,12.59,12.59,12.59,29200.0
2011-12-16 11:00:00,17.3,17.33,17.3,17.31,124000.0,12.59,12.6118,12.59,12.5972,124000.0
2011-12-16 11:05:00,17.31,17.34,17.31,17.33,74800.0,12.5972,12.6191,12.5972,12.6118,74800.0
2011-12-16 11:10:00,17.33,17.36,17.33,17.36,63000.0,12.6118,12.6336,12.6118,12.6336,63000.0
2011-12-16 11:15:00,17.36,17.39,17.36,17.38,60200.0,12.6336,12.6555,12.6336,12.6482,60200.0
2011-12-16 11:20:00,17.38,17.42,17.38,17.42,67200.0,12.6482,12.6773,12.6482,12.6773,67200.0
2011-12-16 11:25:00,17.42,17.42,17.39,17.39,84000.0,12.6773,12.6773,12.6555,12.6555,84000.0
2011-12-16 11:30:00,17.39,17.39,17.32,17.33,44200.0,12.6555,12.6555,12.6045,12.6118,44200.0
2011-12-16 11:35:00,17.32,17.32,17.3,17.3,53400.0,12.6045,12.6045,12.59,12.59,53400.0
2011-12-16 11:40:00,17.3,17.33,17.3,17.33,55400.0,12.59,12.6118,12.59,12.6118,55400.0
2011-12-16 11:45:00,17.33,17.39,17.33,17.36,109000.0,12.6118,12.6555,12.6118,12.6336,109000.0
2011-12-16 11:50:00,17.37,17.38,17.36,17.38,32400.0,12.6409,12.6482,12.6336,12.6482,32400.0
2011-12-16 11:55:00,17.38,17.39,17.32,17.32,55200.0,12.6482,12.6555,12.6045,12.6045,55200.0
2011-12-16 12:00:00,17.32,17.32,17.25,17.31,79400.0,12.6045,12.6045,12.5536,12.5972,79400.0
2011-12-16 12:05:00,17.31,17.31,17.28,17.3,62800.0,12.5972,12.5972,12.5754,12.59,62800.0
2011-12-16 12:10:00,17.31,17.34,17.3,17.31,41200.0,12.5972,12.6191,12.59,12.5972,41200.0
2011-12-16 12:15:00,17.31,17.31,17.29,17.29,31800.0,12.5972,12.5972,12.5827,12.5827,31800.0
2011-12-16 12:20:00,17.29,17.31,17.29,17.3,30400.0,12.5827,12.5972,12.5827,12.59,30400.0
2011-12-16 12:25:00,17.29,17.3,17.27,17.28,25600.0,12.5827,12.59,12.5681,12.5754,25600.0
2011-12-16 12:30:00,17.28,17.28,17.25,17.27,54600.0,12.5754,12.5754,12.5536,12.5681,54600.0
2011-12-16 12:35:00,17.27,17.31,17.27,17.3,46800.0,12.5681,12.5972,12.5681,12.59,46800.0
2011-12-16 12:40:00,17.3,17.32,17.28,17.28,26200.0,12.59,12.6045,12.5754,12.5754,26200.0
2011-12-16 12:45:00,17.28,17.29,17.25,17.28,58000.0,12.5754,12.5827,12.5536,12.5754,58000.0
2011-12-16 12:50:00,17.28,17.29,17.26,17.28,59400.0,12.5754,12.5827,12.5609,12.5754,59400.0
2011-12-16 12:55:00,17.28,17.32,17.28,17.31,50400.0,12.5754,12.6045,12.5754,12.5972,50400.0
2011-12-16 13:00:00,17.3,17.32,17.28,17.28,39800.0,12.59,12.6045,12.5754,12.5754,39800.0
2011-12-16 13:05:00,17.29,17.29,17.25,17.28,41800.0,12.5827,12.5827,12.5536,12.5754,41800.0
2011-12-16 13:10:00,17.28,17.29,17.27,17.28,37000.0,12.5754,12.5827,12.5681,12.5754,37000.0
2011-12-16 13:15:00,17.28,17.29,17.27,17.28,31400.0,12.5754,12.5827,12.5681,12.5754,31400.0
2011-12-16 13:20:00,17.29,17.32,17.29,17.31,16400.0,12.5827,12.6045,12.5827,12.5972,16400.0
2011-12-16 13:25:00,17.3,17.31,17.28,17.3,18200.0,12.59,12.5972,12.5754,12.59,18200.0
2011-12-16 13:30:00,17.3,17.31,17.28,17.28,18000.0,12.59,12.5972,12.5754,12.5754,18000.0
2011-12-16 13:35:00,17.28,17.3,17.28,17.28,26600.0,12.5754,12.59,12.5754,12.5754,26600.0
2011-12-16 13:40:00,17.28,17.28,17.27,17.28,21600.0,12.5754,12.5754,12.5681,12.5754,21600.0
2011-12-16 13:45:00,17.28,17.32,17.28,17.32,34800.0,12.5754,12.6045,12.5754,12.6045,34800.0
2011-12-16 13:50:00,17.32,17.34,17.31,17.31,28800.0,12.6045,12.6191,12.5972,12.5972,28800.0
2011-12-16 13:55:00,17.31,17.32,17.27,17.28,31600.0,12.5972,12.6045,12.5681,12.5754,31600.0
2011-12-16 14:00:00,17.28,17.28,17.26,17.28,47600.0,12.5754,12.5754,12.5609,12.5754,47600.0
2011-12-16 14:05:00,17.27,17.29,17.27,17.28,19800.0,12.5681,12.5827,12.5681,12.5754,19800.0
2011-12-16 14:10:00,17.28,17.28,17.26,17.26,33600.0,12.5754,12.5754,12.5609,12.5609,33600.0
2011-12-16 14:15:00,17.25,17.26,17.23,17.23,19200.0,12.5536,12.5609,12.539,12.539,19200.0
2011-12-16 14:20:00,17.23,17.23,17.18,17.18,41600.0,12.539,12.539,12.5026,12.5026,41600.0
2011-12-16 14:25:00,17.18,17.18,17.16,17.16,49000.0,12.5026,12.5026,12.4881,12.4881,49000.0
2011-12-16 14:30:00,17.16,17.2,17.15,17.18,51400.0,12.4881,12.5172,12.4808,12.5026,51400.0
2011-12-16 14:35:00,17.18,17.2,17.18,17.19,17200.0,12.5026,12.5172,12.5026,12.5099,17200.0
2011-12-16 14:40:00,17.2,17.2,17.17,17.18,16800.0,12.5172,12.5172,12.4954,12.5026,16800.0
2011-12-16 14:45:00,17.18,17.23,17.18,17.23,45400.0,12.5026,12.539,12.5026,12.539,45400.0
2011-12-16 14:50:00,17.22,17.24,17.22,17.23,22600.0,12.5317,12.5463,12.5317,12.539,22600.0
2011-12-16 14:55:00,17.23,17.24,17.22,17.23,49400.0,12.539,12.5463,12.5317,12.539,49400.0
2011-12-16 15:00:00,17.23,17.25,17.22,17.23,44600.0,12.539,12.5536,12.5317,12.539,44600.0
2011-12-16 15:05:00,17.23,17.24,17.23,17.23,23800.0,12.539,12.5463,12.539,12.539,23800.0
2011-12-16 15:10:00,17.24,17.26,17.23,17.25,47400.0,12.5463,12.5609,12.539,12.5536,47400.0
2011-12-16 15:15:00,17.25,17.25,17.23,17.23,21600.0,12.5536,12.5536,12.539,12.539,21600.0
2011-12-16 15:20:00,17.23,17.24,17.2,17.22,87800.0,12.539,12.5463,12.5172,12.5317,87800.0
2011-12-16 15:25:00,17.22,17.25,17.22,17.22,95000.0,12.5317,12.5536,12.5317,12.5317,95000.0
2011-12-16 15:30:00,17.22,17.22,17.2,17.21,62800.0,12.5317,12.5317,12.5172,12.5245,62800.0
2011-12-16 15:35:00,17.21,17.23,17.21,17.21,39400.0,12.5245,12.539,12.5245,12.5245,39400.0
2011-12-16 15:40:00,17.22,17.23,17.18,17.2,78800.0,12.5317,12.539,12.5026,12.5172,78800.0
2011-12-16 15:45:00,17.2,17.22,17.19,17.21,65400.0,12.5172,12.5317,12.5099,12.5245,65400.0
2011-12-16 15:50:00,17.21,17.23,17.21,17.22,154600.0,12.5245,12.539,12.5245,12.5317,154600.0
2011-12-16 15:55:00,17.22,17.27,17.22,17.24,340000.0,12.5317,12.5681,12.5317,12.5463,340000.0
2011-12-19 09:30:00,17.42,17.44,17.26,17.39,84800.0,12.6773,12.6918,12.5609,12.6555,84800.0
2011-12-19 09:35:00,17.41,17.43,17.34,17.38,35000.0,12.67,12.6846,12.6191,12.6482,35000.0
2011-12-19 09:40:00,17.37,17.45,17.36,17.39,47400.0,12.6409,12.6991,12.6336,12.6555,47400.0
2011-12-19 09:45:00,17.39,17.39,17.36,17.36,53400.0,12.6555,12.6555,12.6336,12.6336,53400.0
2011-12-19 09:50:00,17.36,17.4,17.32,17.38,48400.0,12.6336,12.6627,12.6045,12.6482,48400.0
2011-12-19 09:55:00,17.39,17.45,17.39,17.42,42400.0,12.6555,12.6991,12.6555,12.6773,42400.0
2011-12-19 10:00:00,17.43,17.45,17.4,17.43,104600.0,12.6846,12.6991,12.6627,12.6846,104600.0
2011-12-19 10:05:00,17.43,17.44,17.4,17.44,34800.0,12.6846,12.6918,12.6627,12.6918,34800.0
2011-12-19 10:10:00,17.43,17.45,17.43,17.44,21400.0,12.6846,12.6991,12.6846,12.6918,21400.0
2011-12-19 10:15:00,17.44,17.46,17.43,17.43,100600.0,12.6918,12.7064,12.6846,12.6846,100600.0
2011-12-19 10:20:00,17.43,17.47,17.43,17.47,66800.0,12.6846,12.7137,12.6846,12.7137,66800.0
2011-12-19 10:25:00,17.46,17.47,17.46,17.47,30800.0,12.7064,12.7137,12.7064,12.7137,30800.0
2011-12-19 10:30:00,17.47,17.48,17.46,17.47,46800.0,12.7137,12.721,12.7064,12.7137,46800.0
2011-12-19 10:35:00,17.47,17.5,17.47,17.5,41000.0,12.7137,12.7355,12.7137,12.7355,41000.0
2011-12-19 10:40:00,17.5,17.5,17.49,17.49,22200.0,12.7355,12.7355,12.7282,12.7282,22200.0
2011-12-19 10:45:00,17.49,17.49,17.42,17.42,69800.0,12.7282,12.7282,12.6773,12.6773,69800.0
2011-12-19 10:50:00,17.42,17.42,17.36,17.37,35200.0,12.6773,12.6773,12.6336,12.6409,35200.0
2011-12-19 10:55:00,17.36,17.37,17.33,17.33,37400.0,12.6336,12.6409,12.6118,12.6118,37400.0
2011-12-19 11:00:00,17.34,17.37,17.32,17.35,32600.0,12.6191,12.6409,12.6045,12.6263,32600.0
2011-12-19 11:05:00,17.35,17.35,17.25,17.27,28800.0,12.6263,12.6263,12.5536,12.5681,28800.0
2011-12-19 11:10:00,17.27,17.27,17.23,17.24,14800.0,12.5681,12.5681,12.539,12.5463,14800.0
2011-12-19 11:15:00,17.23,17.24,17.22,17.23,34600.0,12.539,12.5463,12.5317,12.539,34600.0
2011-12-19 11:20:00,17.23,17.23,17.18,17.19,18800.0,12.539,12.539,12.5026,12.5099,18800.0
2011-12-19 11:25:00,17.19,17.21,17.18,17.2,22000.0,12.5099,12.5245,12.5026,12.5172,22000.0
2011-12-19 11:30:00,17.2,17.21,17.18,17.2,29000.0,12.5172,12.5245,12.5026,12.5172,29000.0
2011-12-19 11:35:00,17.21,17.21,17.18,17.18,28800.0,12.5245,12.5245,12.5026,12.5026,28800.0
2011-12-19 11:40:00,17.18,17.18,17.11,17.12,57600.0,12.5026,12.5026,12.4517,12.459,57600.0
2011-12-19 11:45:00,17.13,17.15,17.09,17.15,86000.0,12.4662,12.4808,12.4371,12.4808,86000.0
2011-12-19 11:50:00,17.15,17.17,17.14,17.16,20200.0,12.4808,12.4954,12.4735,12.4881,20200.0
2011-12-19 11:55:00,17.16,17.2,17.16,17.18,15400.0,12.4881,12.5172,12.4881,12.5026,15400.0
2011-12-19 12:00:00,17.17,17.21,17.17,17.18,19600.0,12.4954,12.5245,12.4954,12.5026,19600.0
2011-12-19 12:05:00,17.18,17.2,17.17,17.17,16800.0,12.5026,12.5172,12.4954,12.4954,16800.0
2011-12-19 12:10:00,17.18,17.18,17.15,17.17,27000.0,12.5026,12.5026,12.4808,12.4954,27000.0
2011-12-19 12:15:00,17.17,17.2,17.16,17.18,22000.0,12.4954,12.5172,12.4881,12.5026,22000.0
2011-12-19 12:20:00,17.19,17.21,17.18,17.19,24600.0,12.5099,12.5245,12.5026,12.5099,24600.0
2011-12-19 12:25:00,17.18,17.21,17.18,17.2,15200.0,12.5026,12.5245,12.5026,12.5172,15200.0
2011-12-19 12:30:00,17.2,17.2,17.17,17.17,31400.0,12.5172,12.5172,12.4954,12.4954,31400.0
2011-12-19 12:35:00,17.17,17.17,17.15,17.15,24200.0,12.4954,12.4954,12.4808,12.4808,24200.0
2011-12-19 12:40:00,17.15,17.18,17.15,17.18,28400.0,12.4808,12.5026,12.4808,12.5026,28400.0
2011-12-19 12:45:00,17.18,17.18,17.17,17.17,12400.0,12.5026,12.5026,12.4954,12.4954,12400.0
2011-12-19 12:50:00,17.17,17.21,17.17,17.2,18000.0,12.4954,12.5245,12.4954,12.5172,18000.0
2011-12-19 12:55:00,17.2,17.23,17.2,17.22,24400.0,12.5172,12.539,12.5172,12.5317,24400.0
2011-12-19 13:00:00,17.22,17.23,17.21,17.22,16200.0,12.5317,12.539,12.5245,12.5317,16200.0
2011-12-19 13:05:00,17.22,17.22,17.21,17.22,4200.0,12.5317,12.5317,12.5245,12.5317,4200.0
2011-12-19 13:10:00,17.21,17.21,17.18,17.18,17400.0,12.5245,12.5245,12.5026,12.5026,17400.0
2011-12-19 13:15:00,17.18,17.19,17.16,17.17,15000.0,12.5026,12.5099,12.4881,12.4954,15000.0
2011-12-19 13:20:00,17.17,17.2,17.17,17.2,38000.0,12.4954,12.5172,12.4954,12.5172,38000.0
2011-12-19 13:25:00,17.2,17.2,17.18,17.18,14600.0,12.5172,12.5172,12.5026,12.5026,14600.0
2011-12-19 13:30:00,17.19,17.2,17.18,17.18,11200.0,12.5099,12.5172,12.5026,12.5026,11200.0
2011-12-19 13:35:00,17.18,17.18,17.16,17.17,21800.0,12.5026,12.5026,12.4881,12.4954,21800.0
2011-12-19 13:40:00,17.17,17.17,17.16,17.17,18800.0,12.4954,12.4954,12.4881,12.4954,18800.0
2011-12-19 13:45:00,17.16,17.18,17.16,17.18,20800.0,12.4881,12.5026,12.4881,12.5026,20800.0
2011-12-19 13:50:00,17.18,17.22,17.17,17.22,32200.0,12.5026,12.5317,12.4954,12.5317,32200.0
2011-12-19 13:55:00,17.22,17.23,17.21,17.22,20400.0,12.5317,12.539,12.5245,12.5317,20400.0
2011-12-19 14:00:00,17.22,17.23,17.19,17.2,15800.0,12.5317,12.539,12.5099,12.5172,15800.0
2011-12-19 14:05:00,17.19,17.2,17.18,17.2,13400.0,12.5099,12.5172,12.5026,12.5172,13400.0
2011-12-19 14:10:00,17.2,17.2,17.17,17.18,12400.0,12.5172,12.5172,12.4954,12.5026,12400.0
2011-12-19 14:15:00,17.18,17.2,17.15,17.15,12200.0,12.5026,12.5172,12.4808,12.4808,12200.0
2011-12-19 14:20:00,17.15,17.17,17.14,17.15,21800.0,12.4808,12.4954,12.4735,12.4808,21800.0
2011-12-19 14:25:00,17.15,17.17,17.15,17.15,25600.0,12.4808,12.4954,12.4808,12.4808,25600.0
2011-12-19 14:30:00,17.15,17.15,17.13,17.13,10600.0,12.4808,12.4808,12.4662,12.4662,10600.0
2011-12-19 14:35:00,17.13,17.14,17.11,17.14,18600.0,12.4662,12.4735,12.4517,12.4735,18600.0
2011-12-19 14:40:00,17.13,17.15,17.13,17.14,10400.0,12.4662,12.4808,12.4662,12.4735,10400.0
2011-12-19 14:45:00,17.14,17.14,17.11,17.12,21000.0,12.4735,12.4735,12.4517,12.459,21000.0
2011-12-19 14:50:00,17.12,17.17,17.12,17.17,60000.0,12.459,12.4954,12.459,12.4954,60000.0
2011-12-19 14:55:00,17.17,17.22,17.17,17.21,88200.0,12.4954,12.5317,12.4954,12.5245,88200.0
2011-12-19 15:00:00,17.21,17.21,17.09,17.09,65000.0,12.5245,12.5245,12.4371,12.4371,65000.0
2011-12-19 15:05:00,17.09,17.13,17.07,17.09,49400.0,12.4371,12.4662,12.4226,12.4371,49400.0
2011-12-19 15:10:00,17.09,17.09,17.05,17.07,74200.0,12.4371,12.4371,12.408,12.4226,74200.0
2011-12-19 15:15:00,17.06,17.07,17.05,17.06,65000.0,12.4153,12.4226,12.408,12.4153,65000.0
2011-12-19 15:20:00,17.06,17.06,17.03,17.04,48000.0,12.4153,12.4153,12.3935,12.4007,48000.0
2011-12-19 15:25:00,17.03,17.05,17.01,17.03,46400.0,12.3935,12.408,12.3789,12.3935,46400.0
2011-12-19 15:30:00,17.03,17.04,17.0,17.02,52600.0,12.3935,12.4007,12.3716,12.3862,52600.0
2011-12-19 15:35:00,17.02,17.03,17.01,17.02,74000.0,12.3862,12.3935,12.3789,12.3862,74000.0
2011-12-19 15:40:00,17.02,17.03,16.99,17.0,86400.0,12.3862,12.3935,12.3644,12.3716,86400.0
2011-12-19 15:45:00,17.0,17.02,16.98,16.99,107800.0,12.3716,12.3862,12.3571,12.3644,107800.0
2011-12-19 15:50:00,16.99,17.0,16.96,16.98,146000.0,12.3644,12.3716,12.3425,12.3571,146000.0
2011-12-19 15:55:00,16.98,17.0,16.98,17.0,226200.0,12.3571,12.3716,12.3571,12.3716,226200.0
2011-12-20 09:30:00,17.35,17.58,17.34,17.55,158200.0,12.6263,12.7937,12.6191,12.7719,158200.0
2011-12-20 09:35:00,17.53,17.6,17.48,17.58,109200.0,12.7573,12.8083,12.721,12.7937,109200.0
2011-12-20 09:40:00,17.58,17.72,17.57,17.65,121200.0,12.7937,12.8956,12.7865,12.8447,121200.0
2011-12-20 09:45:00,17.64,17.68,17.61,17.64,132400.0,12.8374,12.8665,12.8156,12.8374,132400.0
2011-12-20 09:50:00,17.64,17.68,17.61,17.66,57000.0,12.8374,12.8665,12.8156,12.852,57000.0
2011-12-20 09:55:00,17.65,17.68,17.65,17.68,48000.0,12.8447,12.8665,12.8447,12.8665,48000.0
2011-12-20 10:00:00,17.68,17.7,17.65,17.66,44800.0,12.8665,12.8811,12.8447,12.852,44800.0
2011-12-20 10:05:00,17.66,17.68,17.66,17.66,24800.0,12.852,12.8665,12.852,12.852,24800.0
2011-12-20 10:10:00,17.66,17.7,17.65,17.69,47600.0,12.852,12.8811,12.8447,12.8738,47600.0
2011-12-20 10:15:00,17.68,17.71,17.67,17.69,53400.0,12.8665,12.8883,12.8592,12.8738,53400.0
2011-12-20 10:20:00,17.69,17.69,17.65,17.66,41000.0,12.8738,12.8738,12.8447,12.852,41000.0
2011-12-20 10:25:00,17.66,17.75,17.66,17.75,90800.0,12.852,12.9174,12.852,12.9174,90800.0
2011-12-20 10:30:00,17.75,17.76,17.72,17.73,24800.0,12.9174,12.9247,12.8956,12.9029,24800.0
2011-12-20 10:35:00,17.74,17.77,17.73,17.77,18400.0,12.9102,12.932,12.9029,12.932,18400.0
2011-12-20 10:40:00,17.77,17.77,17.73,17.74,36000.0,12.932,12.932,12.9029,12.9102,36000.0
2011-12-20 10:45:00,17.74,17.76,17.74,17.75,30800.0,12.9102,12.9247,12.9102,12.9174,30800.0
2011-12-20 10:50:00,17.75,17.75,17.73,17.73,36400.0,12.9174,12.9174,12.9029,12.9029,36400.0
2011-12-20 10:55:00,17.73,17.75,17.71,17.71,109000.0,12.9029,12.9174,12.8883,12.8883,109000.0
2011-12-20 11:00:00,17.71,17.75,17.7,17.75,24200.0,12.8883,12.9174,12.8811,12.9174,24200.0
2011-12-20 11:05:00,17.75,17.8,17.75,17.79,15400.0,12.9174,12.9538,12.9174,12.9466,15400.0
2011-12-20 11:10:00,17.79,17.8,17.75,17.8,147800.0,12.9466,12.9538,12.9174,12.9538,147800.0
2011-12-20 11:15:00,17.8,17.8,17.78,17.78,42600.0,12.9538,12.9538,12.9393,12.9393,42600.0
2011-12-20 11:20:00,17.78,17.78,17.75,17.75,18200.0,12.9393,12.9393,12.9174,12.9174,18200.0
2011-12-20 11:25:00,17.76,17.78,17.75,17.77,29200.0,12.9247,12.9393,12.9174,12.932,29200.0
2011-12-20 11:30:00,17.77,17.8,17.77,17.79,27600.0,12.932,12.9538,12.932,12.9466,27600.0
2011-12-20 11:35:00,17.79,17.81,17.79,17.81,18600.0,12.9466,12.9611,12.9466,12.9611,18600.0
2011-12-20 11:40:00,17.81,17.81,17.79,17.8,69800.0,12.9611,12.9611,12.9466,12.9538,69800.0
2011-12-20 11:45:00,17.8,17.85,17.8,17.85,28000.0,12.9538,12.9902,12.9538,12.9902,28000.0
2011-12-20 11:50:00,17.85,17.89,17.84,17.85,78400.0,12.9902,13.0193,12.9829,12.9902,78400.0
2011-12-20 11:55:00,17.85,17.86,17.85,17.86,8000.0,12.9902,12.9975,12.9902,12.9975,8000.0
2011-12-20 12:00:00,17.86,17.86,17.84,17.84,10000.0,12.9975,12.9975,12.9829,12.9829,10000.0
2011-12-20 12:05:00,17.85,17.85,17.82,17.83,49200.0,12.9902,12.9902,12.9684,12.9757,49200.0
2011-12-20 12:10:00,17.83,17.83,17.81,17.81,10200.0,12.9757,12.9757,12.9611,12.9611,10200.0
2011-12-20 12:15:00,17.81,17.83,17.81,17.82,8200.0,12.9611,12.9757,12.9611,12.9684,8200.0
2011-12-20 12:20:00,17.82,17.83,17.81,17.82,14800.0,12.9684,12.9757,12.9611,12.9684,14800.0
2011-12-20 12:25:00,17.83,17.83,17.78,17.78,22600.0,12.9757,12.9757,12.9393,12.9393,22600.0
2011-12-20 12:30:00,17.78,17.79,17.76,17.78,20600.0,12.9393,12.9466,12.9247,12.9393,20600.0
2011-12-20 12:35:00,17.78,17.78,17.77,17.77,14200.0,12.9393,12.9393,12.932,12.932,14200.0
2011-12-20 12:40:00,17.77,17.78,17.77,17.78,86000.0,12.932,12.9393,12.932,12.9393,86000.0
2011-12-20 12:45:00,17.78,17.78,17.77,17.77,30600.0,12.9393,12.9393,12.932,12.932,30600.0
2011-12-20 12:50:00,17.77,17.78,17.77,17.77,14800.0,12.932,12.9393,12.932,12.932,14800.0
2011-12-20 12:55:00,17.77,17.79,17.77,17.78,16800.0,12.932,12.9466,12.932,12.9393,16800.0
2011-12-20 13:00:00,17.79,17.84,17.79,17.84,31200.0,12.9466,12.9829,12.9466,12.9829,31200.0
2011-12-20 13:05:00,17.84,17.87,17.83,17.87,25800.0,12.9829,13.0048,12.9757,13.0048,25800.0
2011-12-20 13:10:00,17.87,17.88,17.86,17.86,12400.0,13.0048,13.0121,12.9975,12.9975,12400.0
2011-12-20 13:15:00,17.86,17.88,17.86,17.87,11600.0,12.9975,13.0121,12.9975,13.0048,11600.0
2011-12-20 13:20:00,17.87,17.87,17.83,17.83,25000.0,13.0048,13.0048,12.9757,12.9757,25000.0
2011-12-20 13:25:00,17.83,17.84,17.83,17.83,5800.0,12.9757,12.9829,12.9757,12.9757,5800.0
2011-12-20 13:30:00,17.83,17.83,17.81,17.83,12000.0,12.9757,12.9757,12.9611,12.9757,12000.0
2011-12-20 13:35:00,17.82,17.83,17.81,17.82,18000.0,12.9684,12.9757,12.9611,12.9684,18000.0
2011-12-20 13:40:00,17.81,17.82,17.79,17.79,21200.0,12.9611,12.9684,12.9466,12.9466,21200.0
2011-12-20 13:45:00,17.8,17.8,17.77,17.78,30200.0,12.9538,12.9538,12.932,12.9393,30200.0
2011-12-20 13:50:00,17.78,17.79,17.78,17.79,9200.0,12.9393,12.9466,12.9393,12.9466,9200.0
2011-12-20 13:55:00,17.79,17.8,17.79,17.8,11400.0,12.9466,12.9538,12.9466,12.9538,11400.0
2011-12-20 14:00:00,17.8,17.81,17.78,17.78,22400.0,12.9538,12.9611,12.9393,12.9393,22400.0
2011-12-20 14:05:00,17.78,17.78,17.77,17.78,17800.0,12.9393,12.9393,12.932,12.9393,17800.0
2011-12-20 14:10:00,17.78,17.78,17.77,17.77,22600.0,12.9393,12.9393,12.932,12.932,22600.0
2011-12-20 14:15:00,17.77,17.8,17.77,17.8,37600.0,12.932,12.9538,12.932,12.9538,37600.0
2011-12-20 14:20:00,17.79,17.8,17.79,17.8,32200.0,12.9466,12.9538,12.9466,12.9538,32200.0
2011-12-20 14:25:00,17.79,17.81,17.79,17.81,26600.0,12.9466,12.9611,12.9466,12.9611,26600.0
2011-12-20 14:30:00,17.81,17.81,17.8,17.81,11400.0,12.9611,12.9611,12.9538,12.9611,11400.0
2011-12-20 14:35:00,17.81,17.82,17.81,17.81,11800.0,12.9611,12.9684,12.9611,12.9611,11800.0
2011-12-20 14:40:00,17.81,17.83,17.8,17.83,54200.0,12.9611,12.9757,12.9538,12.9757,54200.0
2011-12-20 14:45:00,17.83,17.84,17.82,17.84,41200.0,12.9757,12.9829,12.9684,12.9829,41200.0
2011-12-20 14:50:00,17.84,17.85,17.84,17.85,19800.0,12.9829,12.9902,12.9829,12.9902,19800.0
2011-12-20 14:55:00,17.85,17.86,17.85,17.86,19800.0,12.9902,12.9975,12.9902,12.9975,19800.0
2011-12-20 15:00:00,17.86,17.87,17.86,17.87,35200.0,12.9975,13.0048,12.9975,13.0048,35200.0
2011-12-20 15:05:00,17.87,17.88,17.86,17.87,50600.0,13.0048,13.0121,12.9975,13.0048,50600.0
2011-12-20 15:10:00,17.87,17.89,17.87,17.88,28400.0,13.0048,13.0193,13.0048,13.0121,28400.0
2011-12-20 15:15:00,17.88,17.89,17.86,17.86,36200.0,13.0121,13.0193,12.9975,12.9975,36200.0
2011-12-20 15:20:00,17.86,17.86,17.84,17.86,59800.0,12.9975,12.9975,12.9829,12.9975,59800.0
2011-12-20 15:25:00,17.85,17.86,17.85,17.85,39600.0,12.9902,12.9975,12.9902,12.9902,39600.0
2011-12-20 15:30:00,17.85,17.86,17.82,17.83,36800.0,12.9902,12.9975,12.9684,12.9757,36800.0
2011-12-20 15:35:00,17.82,17.85,17.82,17.84,61600.0,12.9684,12.9902,12.9684,12.9829,61600.0
2011-12-20 15:40:00,17.84,17.88,17.84,17.84,70800.0,12.9829,13.0121,12.9829,12.9829,70800.0
2011-12-20 15:45:00,17.84,17.86,17.83,17.86,86200.0,12.9829,12.9975,12.9757,12.9975,86200.0
2011-12-20 15:50:00,17.86,17.88,17.86,17.86,81800.0,12.9975,13.0121,12.9975,12.9975,81800.0
2011-12-20 15:55:00,17.86,17.88,17.84,17.85,326400.0,12.9975,13.0121,12.9829,12.9902,326400.0
2011-12-21 09:30:00,17.91,17.98,17.91,17.94,121200.0,13.0339,13.0848,13.0339,13.0557,121200.0
2011-12-21 09:35:00,17.92,17.94,17.83,17.9,51200.0,13.0412,13.0557,12.9757,13.0266,51200.0
2011-12-21 09:40:00,17.88,17.89,17.78,17.79,65600.0,13.0121,13.0193,12.9393,12.9466,65600.0
2011-12-21 09:45:00,17.8,17.86,17.77,17.77,54600.0,12.9538,12.9975,12.932,12.932,54600.0
2011-12-21 09:50:00,17.77,17.77,17.75,17.76,50400.0,12.932,12.932,12.9174,12.9247,50400.0
2011-12-21 09:55:00,17.75,17.75,17.7,17.74,38200.0,12.9174,12.9174,12.8811,12.9102,38200.0
2011-12-21 10:00:00,17.74,17.74,17.68,17.7,54600.0,12.9102,12.9102,12.8665,12.8811,54600.0
2011-12-21 10:05:00,17.7,17.71,17.66,17.66,33000.0,12.8811,12.8883,12.852,12.852,33000.0
2011-12-21 10:10:00,17.66,17.7,17.66,17.69,44000.0,12.852,12.8811,12.852,12.8738,44000.0
2011-12-21 10:15:00,17.7,17.7,17.64,17.64,25000.0,12.8811,12.8811,12.8374,12.8374,25000.0
2011-12-21 10:20:00,17.64,17.67,17.62,17.63,62400.0,12.8374,12.8592,12.8228,12.8301,62400.0
2011-12-21 10:25:00,17.63,17.63,17.61,17.62,29200.0,12.8301,12.8301,12.8156,12.8228,29200.0
2011-12-21 10:30:00,17.61,17.65,17.61,17.64,62800.0,12.8156,12.8447,12.8156,12.8374,62800.0
2011-12-21 10:35:00,17.64,17.64,17.57,17.57,28400.0,12.8374,12.8374,12.7865,12.7865,28400.0
2011-12-21 10:40:00,17.57,17.58,17.54,17.55,31600.0,12.7865,12.7937,12.7646,12.7719,31600.0
2011-12-21 10:45:00,17.55,17.56,17.54,17.54,21200.0,12.7719,12.7792,12.7646,12.7646,21200.0
2011-12-21 10:50:00,17.54,17.54,17.49,17.5,24200.0,12.7646,12.7646,12.7282,12.7355,24200.0
2011-12-21 10:55:00,17.5,17.5,17.46,17.48,56000.0,12.7355,12.7355,12.7064,12.721,56000.0
2011-12-21 11:00:00,17.48,17.48,17.45,17.45,26200.0,12.721,12.721,12.6991,12.6991,26200.0
2011-12-21 11:05:00,17.45,17.48,17.45,17.48,18400.0,12.6991,12.721,12.6991,12.721,18400.0
2011-12-21 11:10:00,17.48,17.48,17.47,17.47,32400.0,12.721,12.721,12.7137,12.7137,32400.0
2011-12-21 11:15:00,17.47,17.47,17.42,17.43,38200.0,12.7137,12.7137,12.6773,12.6846,38200.0
2011-12-21 11:20:00,17.43,17.45,17.42,17.44,29200.0,12.6846,12.6991,12.6773,12.6918,29200.0
2011-12-21 11:25:00,17.44,17.45,17.43,17.45,28000.0,12.6918,12.6991,12.6846,12.6991,28000.0
2011-12-21 11:30:00,17.44,17.45,17.43,17.45,24400.0,12.6918,12.6991,12.6846,12.6991,24400.0
2011-12-21 11:35:00,17.45,17.45,17.43,17.43,21800.0,12.6991,12.6991,12.6846,12.6846,21800.0
2011-12-21 11:40:00,17.43,17.44,17.41,17.42,30600.0,12.6846,12.6918,12.67,12.6773,30600.0
2011-12-21 11:45:00,17.42,17.43,17.42,17.42,24200.0,12.6773,12.6846,12.6773,12.6773,24200.0
2011-12-21 11:50:00,17.42,17.42,17.41,17.41,22600.0,12.6773,12.6773,12.67,12.67,22600.0
2011-12-21 11:55:00,17.41,17.42,17.38,17.4,37600.0,12.67,12.6773,12.6482,12.6627,37600.0
2011-12-21 12:00:00,17.4,17.44,17.4,17.44,21600.0,12.6627,12.6918,12.6627,12.6918,21600.0
2011-12-21 12:05:00,17.44,17.45,17.39,17.4,44000.0,12.6918,12.6991,12.6555,12.6627,44000.0
2011-12-21 12:10:00,17.39,17.39,17.36,17.36,25200.0,12.6555,12.6555,12.6336,12.6336,25200.0
2011-12-21 12:15:00,17.36,17.39,17.36,17.39,17000.0,12.6336,12.6555,12.6336,12.6555,17000.0
2011-12-21 12:20:00,17.39,17.4,17.39,17.4,10600.0,12.6555,12.6627,12.6555,12.6627,10600.0
2011-12-21 12:25:00,17.4,17.4,17.35,17.36,24600.0,12.6627,12.6627,12.6263,12.6336,24600.0
2011-12-21 12:30:00,17.36,17.38,17.36,17.37,12000.0,12.6336,12.6482,12.6336,12.6409,12000.0
2011-12-21 12:35:00,17.37,17.42,17.37,17.42,27200.0,12.6409,12.6773,12.6409,12.6773,27200.0
2011-12-21 12:40:00,17.42,17.43,17.41,17.43,26400.0,12.6773,12.6846,12.67,12.6846,26400.0
2011-12-21 12:45:00,17.43,17.45,17.43,17.44,15600.0,12.6846,12.6991,12.6846,12.6918,15600.0
2011-12-21 12:50:00,17.43,17.46,17.43,17.43,18000.0,12.6846,12.7064,12.6846,12.6846,18000.0
2011-12-21 12:55:00,17.42,17.46,17.42,17.46,60600.0,12.6773,12.7064,12.6773,12.7064,60600.0
2011-12-21 13:00:00,17.46,17.5,17.46,17.49,22000.0,12.7064,12.7355,12.7064,12.7282,22000.0
2011-12-21 13:05:00,17.49,17.5,17.49,17.5,15400.0,12.7282,12.7355,12.7282,12.7355,15400.0
2011-12-21 13:10:00,17.5,17.5,17.48,17.48,12400.0,12.7355,12.7355,12.721,12.721,12400.0
2011-12-21 13:15:00,17.48,17.49,17.47,17.47,12800.0,12.721,12.7282,12.7137,12.7137,12800.0
2011-12-21 13:20:00,17.48,17.49,17.47,17.49,6800.0,12.721,12.7282,12.7137,12.7282,6800.0
2011-12-21 13:25:00,17.49,17.5,17.48,17.48,11600.0,12.7282,12.7355,12.721,12.721,11600.0
2011-12-21 13:30:00,17.48,17.48,17.46,17.46,12000.0,12.721,12.721,12.7064,12.7064,12000.0
2011-12-21 13:35:00,17.46,17.47,17.45,17.47,10800.0,12.7064,12.7137,12.6991,12.7137,10800.0
2011-12-21 13:40:00,17.47,17.47,17.43,17.43,18000.0,12.7137,12.7137,12.6846,12.6846,18000.0
2011-12-21 13:45:00,17.43,17.44,17.43,17.44,18600.0,12.6846,12.6918,12.6846,12.6918,18600.0
2011-12-21 13:50:00,17.44,17.5,17.43,17.5,28600.0,12.6918,12.7355,12.6846,12.7355,28600.0
2011-12-21 13:55:00,17.5,17.51,17.49,17.5,30600.0,12.7355,12.7428,12.7282,12.7355,30600.0
2011-12-21 14:00:00,17.5,17.55,17.5,17.54,38800.0,12.7355,12.7719,12.7355,12.7646,38800.0
2011-12-21 14:05:00,17.54,17.55,17.53,17.54,18400.0,12.7646,12.7719,12.7573,12.7646,18400.0
2011-12-21 14:10:00,17.54,17.55,17.51,17.51,32000.0,12.7646,12.7719,12.7428,12.7428,32000.0
2011-12-21 14:15:00,17.52,17.52,17.5,17.5,24000.0,12.7501,12.7501,12.7355,12.7355,24000.0
2011-12-21 14:20:00,17.5,17.5,17.49,17.49,24000.0,12.7355,12.7355,12.7282,12.7282,24000.0
2011-12-21 14:25:00,17.49,17.5,17.49,17.5,21600.0,12.7282,12.7355,12.7282,12.7355,21600.0
2011-12-21 14:30:00,17.5,17.5,17.48,17.48,38800.0,12.7355,12.7355,12.721,12.721,38800.0
2011-12-21 14:35:00,17.48,17.53,17.48,17.53,63800.0,12.721,12.7573,12.721,12.7573,63800.0
2011-12-21 14:40:00,17.53,17.56,17.53,17.53,30400.0,12.7573,12.7792,12.7573,12.7573,30400.0
2011-12-21 14:45:00,17.53,17.57,17.52,17.57,33400.0,12.7573,12.7865,12.7501,12.7865,33400.0
2011-12-21 14:50:00,17.57,17.58,17.57,17.58,23600.0,12.7865,12.7937,12.7865,12.7937,23600.0
2011-12-21 14:55:00,17.58,17.6,17.58,17.59,22200.0,12.7937,12.8083,12.7937,12.801,22200.0
2011-12-21 15:00:00,17.59,17.6,17.56,17.59,42400.0,12.801,12.8083,12.7792,12.801,42400.0
2011-12-21 15:05:00,17.59,17.61,17.59,17.61,32800.0,12.801,12.8156,12.801,12.8156,32800.0
2011-12-21 15:10:00,17.61,17.66,17.61,17.65,28800.0,12.8156,12.852,12.8156,12.8447,28800.0
2011-12-21 15:15:00,17.65,17.68,17.65,17.67,41200.0,12.8447,12.8665,12.8447,12.8592,41200.0
2011-12-21 15:20:00,17.67,17.69,17.66,17.67,51400.0,12.8592,12.8738,12.852,12.8592,51400.0
2011-12-21 15:25:00,17.67,17.68,17.66,17.68,37200.0,12.8592,12.8665,12.852,12.8665,37200.0
2011-12-21 15:30:00,17.68,17.72,17.67,17.7,76800.0,12.8665,12.8956,12.8592,12.8811,76800.0
2011-12-21 15:35:00,17.7,17.73,17.7,17.73,48400.0,12.8811,12.9029,12.8811,12.9029,48400.0
2011-12-21 15:40:00,17.72,17.72,17.71,17.72,52400.0,12.8956,12.8956,12.8883,12.8956,52400.0
2011-12-21 15:45:00,17.72,17.72,17.68,17.69,70000.0,12.8956,12.8956,12.8665,12.8738,70000.0
2011-12-21 15:50:00,17.7,17.71,17.67,17.7,92200.0,12.8811,12.8883,12.8592,12.8811,92200.0
2011-12-21 15:55:00,17.7,17.73,17.7,17.72,172800.0,12.8811,12.9029,12.8811,12.8956,172800.0
2011-12-22 09:30:00,17.84,17.84,17.75,17.82,51200.0,12.9829,12.9829,12.9174,12.9684,51200.0
2011-12-22 09:35:00,17.85,17.96,17.85,17.93,18000.0,12.9902,13.0703,12.9902,13.0484,18000.0
2011-12-22 09:40:00,17.95,18.02,17.95,18.0,48000.0,13.063,13.1139,13.063,13.0994,48000.0
2011-12-22 09:45:00,18.0,18.02,17.97,17.97,37800.0,13.0994,13.1139,13.0776,13.0776,37800.0
2011-12-22 09:50:00,17.96,17.98,17.93,17.98,15000.0,13.0703,13.0848,13.0484,13.0848,15000.0
2011-12-22 09:55:00,17.99,18.03,17.98,18.0,25400.0,13.0921,13.1212,13.0848,13.0994,25400.0
2011-12-22 10:00:00,18.0,18.02,17.93,17.93,40800.0,13.0994,13.1139,13.0484,13.0484,40800.0
2011-12-22 10:05:00,17.93,17.99,17.93,17.99,45000.0,13.0484,13.0921,13.0484,13.0921,45000.0
2011-12-22 10:10:00,17.99,18.04,17.98,18.02,46200.0,13.0921,13.1285,13.0848,13.1139,46200.0
2011-12-22 10:15:00,18.02,18.06,18.02,18.06,44000.0,13.1139,13.143,13.1139,13.143,44000.0
2011-12-22 10:20:00,18.06,18.08,18.04,18.06,34200.0,13.143,13.1576,13.1285,13.143,34200.0
2011-12-22 10:25:00,18.07,18.1,18.06,18.07,33800.0,13.1503,13.1722,13.143,13.1503,33800.0
2011-12-22 10:30:00,18.06,18.09,18.06,18.06,27800.0,13.143,13.1649,13.143,13.143,27800.0
2011-12-22 10:35:00,18.06,18.08,18.04,18.07,22000.0,13.143,13.1576,13.1285,13.1503,22000.0
2011-12-22 10:40:00,18.08,18.08,18.05,18.05,11200.0,13.1576,13.1576,13.1358,13.1358,11200.0
2011-12-22 10:45:00,18.06,18.06,18.0,18.03,19200.0,13.143,13.143,13.0994,13.1212,19200.0
2011-12-22 10:50:00,18.03,18.03,18.02,18.02,15000.0,13.1212,13.1212,13.1139,13.1139,15000.0
2011-12-22 10:55:00,18.02,18.07,18.02,18.06,31800.0,13.1139,13.1503,13.1139,13.143,31800.0
2011-12-22 11:00:00,18.06,18.1,18.05,18.08,44400.0,13.143,13.1722,13.1358,13.1576,44400.0
2011-12-22 11:05:00,18.08,18.1,18.08,18.08,18600.0,13.1576,13.1722,13.1576,13.1576,18600.0
2011-12-22 11:10:00,18.08,18.1,18.08,18.09,14600.0,13.1576,13.1722,13.1576,13.1649,14600.0
2011-12-22 11:15:00,18.09,18.1,18.09,18.09,13600.0,13.1649,13.1722,13.1649,13.1649,13600.0
2011-12-22 11:20:00,18.09,18.1,18.09,18.09,15600.0,13.1649,13.1722,13.1649,13.1649,15600.0
2011-12-22 11:25:00,18.1,18.11,18.07,18.09,34800.0,13.1722,13.1794,13.1503,13.1649,34800.0
2011-12-22 11:30:00,18.09,18.11,18.09,18.09,17200.0,13.1649,13.1794,13.1649,13.1649,17200.0
2011-12-22 11:35:00,18.09,18.16,18.09,18.15,20400.0,13.1649,13.2158,13.1649,13.2085,20400.0
2011-12-22 11:40:00,18.15,18.17,18.15,18.15,21600.0,13.2085,13.2231,13.2085,13.2085,21600.0
2011-12-22 11:45:00,18.15,18.17,18.13,18.16,17000.0,13.2085,13.2231,13.194,13.2158,17000.0
2011-12-22 11:50:00,18.16,18.16,18.12,18.13,11200.0,13.2158,13.2158,13.1867,13.194,11200.0
2011-12-22 11:55:00,18.13,18.13,18.11,18.12,76800.0,13.194,13.194,13.1794,13.1867,76800.0
2011-12-22 12:00:00,18.11,18.12,18.1,18.1,38400.0,13.1794,13.1867,13.1722,13.1722,38400.0
2011-12-22 12:05:00,18.1,18.1,18.08,18.1,91600.0,13.1722,13.1722,13.1576,13.1722,91600.0
2011-12-22 12:10:00,18.1,18.1,18.09,18.1,21200.0,13.1722,13.1722,13.1649,13.1722,21200.0
2011-12-22 12:15:00,18.1,18.1,18.1,18.1,11800.0,13.1722,13.1722,13.1722,13.1722,11800.0
2011-12-22 12:20:00,18.1,18.13,18.1,18.13,39800.0,13.1722,13.194,13.1722,13.194,39800.0
2011-12-22 12:25:00,18.13,18.16,18.13,18.16,25400.0,13.194,13.2158,13.194,13.2158,25400.0
2011-12-22 12:30:00,18.16,18.17,18.15,18.17,20600.0,13.2158,13.2231,13.2085,13.2231,20600.0
2011-12-22 12:35:00,18.17,18.17,18.15,18.16,15600.0,13.2231,13.2231,13.2085,13.2158,15600.0
2011-12-22 12:40:00,18.17,18.17,18.15,18.15,23400.0,13.2231,13.2231,13.2085,13.2085,23400.0
2011-12-22 12:45:00,18.15,18.16,18.12,18.13,13000.0,13.2085,13.2158,13.1867,13.194,13000.0
2011-12-22 12:50:00,18.13,18.15,18.13,18.15,12800.0,13.194,13.2085,13.194,13.2085,12800.0
2011-12-22 12:55:00,18.15,18.16,18.15,18.16,7600.0,13.2085,13.2158,13.2085,13.2158,7600.0
2011-12-22 13:00:00,18.16,18.17,18.13,18.13,52400.0,13.2158,13.2231,13.194,13.194,52400.0
2011-12-22 13:05:00,18.13,18.14,18.11,18.14,13800.0,13.194,13.2013,13.1794,13.2013,13800.0
2011-12-22 13:10:00,18.14,18.17,18.14,18.16,15800.0,13.2013,13.2231,13.2013,13.2158,15800.0
2011-12-22 13:15:00,18.16,18.17,18.16,18.17,14600.0,13.2158,13.2231,13.2158,13.2231,14600.0
2011-12-22 13:20:00,18.17,18.17,18.16,18.16,17000.0,13.2231,13.2231,13.2158,13.2158,17000.0
2011-12-22 13:25:00,18.16,18.17,18.16,18.16,14000.0,13.2158,13.2231,13.2158,13.2158,14000.0
2011-12-22 13:30:00,18.16,18.17,18.15,18.16,22600.0,13.2158,13.2231,13.2085,13.2158,22600.0
2011-12-22 13:35:00,18.16,18.16,18.14,18.15,29200.0,13.2158,13.2158,13.2013,13.2085,29200.0
2011-12-22 13:40:00,18.15,18.16,18.14,18.16,19600.0,13.2085,13.2158,13.2013,13.2158,19600.0
2011-12-22 13:45:00,18.15,18.16,18.14,18.15,21400.0,13.2085,13.2158,13.2013,13.2085,21400.0
2011-12-22 13:50:00,18.15,18.17,18.15,18.17,17600.0,13.2085,13.2231,13.2085,13.2231,17600.0
2011-12-22 13:55:00,18.17,18.18,18.15,18.15,18800.0,13.2231,13.2304,13.2085,13.2085,18800.0
2011-12-22 14:00:00,18.15,18.15,18.13,18.13,19800.0,13.2085,13.2085,13.194,13.194,19800.0
2011-12-22 14:05:00,18.13,18.15,18.12,18.14,19000.0,13.194,13.2085,13.1867,13.2013,19000.0
2011-12-22 14:10:00,18.14,18.14,18.13,18.13,15800.0,13.2013,13.2013,13.194,13.194,15800.0
2011-12-22 14:15:00,18.14,18.15,18.13,18.14,14400.0,13.2013,13.2085,13.194,13.2013,14400.0
2011-12-22 14:20:00,18.14,18.16,18.14,18.16,11800.0,13.2013,13.2158,13.2013,13.2158,11800.0
2011-12-22 14:25:00,18.16,18.18,18.16,18.17,23600.0,13.2158,13.2304,13.2158,13.2231,23600.0
2011-12-22 14:30:00,18.17,18.17,18.15,18.16,15000.0,13.2231,13.2231,13.2085,13.2158,15000.0
2011-12-22 14:35:00,18.16,18.16,18.16,18.16,12200.0,13.2158,13.2158,13.2158,13.2158,12200.0
2011-12-22 14:40:00,18.16,18.16,18.15,18.15,15200.0,13.2158,13.2158,13.2085,13.2085,15200.0
2011-12-22 14:45:00,18.16,18.17,18.15,18.15,16800.0,13.2158,13.2231,13.2085,13.2085,16800.0
2011-12-22 14:50:00,18.15,18.16,18.14,18.16,33600.0,13.2085,13.2158,13.2013,13.2158,33600.0
2011-12-22 14:55:00,18.16,18.16,18.14,18.14,17200.0,13.2158,13.2158,13.2013,13.2013,17200.0
2011-12-22 15:00:00,18.15,18.15,18.13,18.14,31000.0,13.2085,13.2085,13.194,13.2013,31000.0
2011-12-22 15:05:00,18.15,18.18,18.14,18.16,32600.0,13.2085,13.2304,13.2013,13.2158,32600.0
2011-12-22 15:10:00,18.17,18.17,18.16,18.16,28400.0,13.2231,13.2231,13.2158,13.2158,28400.0
2011-12-22 15:15:00,18.16,18.18,18.16,18.17,26200.0,13.2158,13.2304,13.2158,13.2231,26200.0
2011-12-22 15:20:00,18.17,18.18,18.15,18.17,48400.0,13.2231,13.2304,13.2085,13.2231,48400.0
2011-12-22 15:25:00,18.17,18.2,18.17,18.18,42800.0,13.2231,13.2449,13.2231,13.2304,42800.0
2011-12-22 15:30:00,18.18,18.21,18.18,18.2,39400.0,13.2304,13.2522,13.2304,13.2449,39400.0
2011-12-22 15:35:00,18.2,18.22,18.19,18.2,40800.0,13.2449,13.2595,13.2377,13.2449,40800.0
2011-12-22 15:40:00,18.2,18.21,18.18,18.2,44800.0,13.2449,13.2522,13.2304,13.2449,44800.0
2011-12-22 15:45:00,18.2,18.2,18.18,18.18,74400.0,13.2449,13.2449,13.2304,13.2304,74400.0
2011-12-22 15:50:00,18.18,18.19,18.16,18.18,145800.0,13.2304,13.2377,13.2158,13.2304,145800.0
2011-12-22 15:55:00,18.18,18.18,18.14,18.15,358400.0,13.2304,13.2304,13.2013,13.2085,358400.0
2011-12-23 09:30:00,18.28,18.3,18.2,18.26,47000.0,13.3032,13.3177,13.2449,13.2886,47000.0
2011-12-23 09:35:00,18.26,18.27,18.19,18.19,20600.0,13.2886,13.2959,13.2377,13.2377,20600.0
2011-12-23 09:40:00,18.2,18.24,18.17,18.19,11400.0,13.2449,13.274,13.2231,13.2377,11400.0
2011-12-23 09:45:00,18.2,18.23,18.17,18.21,17600.0,13.2449,13.2668,13.2231,13.2522,17600.0
2011-12-23 09:50:00,18.22,18.27,18.22,18.25,39400.0,13.2595,13.2959,13.2595,13.2813,39400.0
2011-12-23 09:55:00,18.25,18.28,18.24,18.25,62400.0,13.2813,13.3032,13.274,13.2813,62400.0
2011-12-23 10:00:00,18.25,18.25,18.2,18.21,26600.0,13.2813,13.2813,13.2449,13.2522,26600.0
2011-12-23 10:05:00,18.21,18.24,18.18,18.19,86800.0,13.2522,13.274,13.2304,13.2377,86800.0
2011-12-23 10:10:00,18.19,18.22,18.18,18.18,45400.0,13.2377,13.2595,13.2304,13.2304,45400.0
2011-12-23 10:15:00,18.18,18.18,18.07,18.09,21800.0,13.2304,13.2304,13.1503,13.1649,21800.0
2011-12-23 10:20:00,18.09,18.13,18.09,18.12,14200.0,13.1649,13.194,13.1649,13.1867,14200.0
2011-12-23 10:25:00,18.12,18.15,18.11,18.15,22200.0,13.1867,13.2085,13.1794,13.2085,22200.0
2011-12-23 10:30:00,18.15,18.16,18.14,18.15,14000.0,13.2085,13.2158,13.2013,13.2085,14000.0
2011-12-23 10:35:00,18.14,18.16,18.14,18.16,15000.0,13.2013,13.2158,13.2013,13.2158,15000.0
2011-12-23 10:40:00,18.16,18.18,18.14,18.17,32000.0,13.2158,13.2304,13.2013,13.2231,32000.0
2011-12-23 10:45:00,18.17,18.17,18.14,18.15,9400.0,13.2231,13.2231,13.2013,13.2085,9400.0
2011-12-23 10:50:00,18.15,18.15,18.12,18.14,12600.0,13.2085,13.2085,13.1867,13.2013,12600.0
2011-12-23 10:55:00,18.14,18.18,18.14,18.18,16600.0,13.2013,13.2304,13.2013,13.2304,16600.0
2011-12-23 11:00:00,18.19,18.22,18.19,18.21,11400.0,13.2377,13.2595,13.2377,13.2522,11400.0
2011-12-23 11:05:00,18.22,18.22,18.19,18.2,7800.0,13.2595,13.2595,13.2377,13.2449,7800.0
2011-12-23 11:10:00,18.19,18.23,18.19,18.23,10200.0,13.2377,13.2668,13.2377,13.2668,10200.0
2011-12-23 11:15:00,18.23,18.24,18.23,18.24,37400.0,13.2668,13.274,13.2668,13.274,37400.0
2011-12-23 11:20:00,18.24,18.25,18.24,18.24,7800.0,13.274,13.2813,13.274,13.274,7800.0
2011-12-23 11:25:00,18.25,18.25,18.24,18.25,10600.0,13.2813,13.2813,13.274,13.2813,10600.0
2011-12-23 11:30:00,18.26,18.3,18.26,18.3,9800.0,13.2886,13.3177,13.2886,13.3177,9800.0
2011-12-23 11:35:00,18.3,18.3,18.26,18.27,22400.0,13.3177,13.3177,13.2886,13.2959,22400.0
2011-12-23 11:40:00,18.26,18.31,18.25,18.3,45400.0,13.2886,13.325,13.2813,13.3177,45400.0
2011-12-23 11:45:00,18.3,18.32,18.3,18.31,16200.0,13.3177,13.3323,13.3177,13.325,16200.0
2011-12-23 11:50:00,18.32,18.33,18.32,18.32,10000.0,13.3323,13.3395,13.3323,13.3323,10000.0
2011-12-23 11:55:00,18.32,18.33,18.32,18.33,11800.0,13.3323,13.3395,13.3323,13.3395,11800.0
2011-12-23 12:00:00,18.33,18.33,18.32,18.32,12800.0,13.3395,13.3395,13.3323,13.3323,12800.0
2011-12-23 12:05:00,18.32,18.33,18.32,18.32,5000.0,13.3323,13.3395,13.3323,13.3323,5000.0
2011-12-23 12:10:00,18.32,18.33,18.31,18.33,30400.0,13.3323,13.3395,13.325,13.3395,30400.0
2011-12-23 12:15:00,18.33,18.33,18.31,18.31,14400.0,13.3395,13.3395,13.325,13.325,14400.0
2011-12-23 12:20:00,18.31,18.33,18.31,18.33,14200.0,13.325,13.3395,13.325,13.3395,14200.0
2011-12-23 12:25:00,18.34,18.34,18.32,18.32,19800.0,13.3468,13.3468,13.3323,13.3323,19800.0
2011-12-23 12:30:00,18.33,18.34,18.32,18.33,22000.0,13.3395,13.3468,13.3323,13.3395,22000.0
2011-12-23 12:35:00,18.33,18.34,18.33,18.33,14400.0,13.3395,13.3468,13.3395,13.3395,14400.0
2011-12-23 12:40:00,18.33,18.34,18.31,18.32,29400.0,13.3395,13.3468,13.325,13.3323,29400.0
2011-12-23 12:45:00,18.31,18.32,18.31,18.31,25200.0,13.325,13.3323,13.325,13.325,25200.0
2011-12-23 12:50:00,18.31,18.32,18.31,18.31,11200.0,13.325,13.3323,13.325,13.325,11200.0
2011-12-23 12:55:00,18.31,18.32,18.31,18.31,14400.0,13.325,13.3323,13.325,13.325,14400.0
2011-12-23 13:00:00,18.31,18.31,18.29,18.29,12400.0,13.325,13.325,13.3104,13.3104,12400.0
2011-12-23 13:05:00,18.29,18.29,18.28,18.29,6800.0,13.3104,13.3104,13.3032,13.3104,6800.0
2011-12-23 13:10:00,18.29,18.31,18.28,18.3,6800.0,13.3104,13.325,13.3032,13.3177,6800.0
2011-12-23 13:15:00,18.31,18.31,18.29,18.29,6600.0,13.325,13.325,13.3104,13.3104,6600.0
2011-12-23 13:20:00,18.29,18.29,18.28,18.29,8600.0,13.3104,13.3104,13.3032,13.3104,8600.0
2011-12-23 13:25:00,18.29,18.32,18.29,18.32,9800.0,13.3104,13.3323,13.3104,13.3323,9800.0
2011-12-23 13:30:00,18.31,18.32,18.3,18.3,12200.0,13.325,13.3323,13.3177,13.3177,12200.0
2011-12-23 13:35:00,18.3,18.32,18.3,18.32,11400.0,13.3177,13.3323,13.3177,13.3323,11400.0
2011-12-23 13:40:00,18.32,18.33,18.31,18.33,15600.0,13.3323,13.3395,13.325,13.3395,15600.0
2011-12-23 13:45:00,18.33,18.35,18.32,18.35,28600.0,13.3395,13.3541,13.3323,13.3541,28600.0
2011-12-23 13:50:00,18.35,18.35,18.34,18.34,28400.0,13.3541,13.3541,13.3468,13.3468,28400.0
2011-12-23 13:55:00,18.34,18.34,18.32,18.32,13200.0,13.3468,13.3468,13.3323,13.3323,13200.0
2011-12-23 14:00:00,18.33,18.33,18.31,18.31,6200.0,13.3395,13.3395,13.325,13.325,6200.0
2011-12-23 14:05:00,18.31,18.31,18.3,18.31,7600.0,13.325,13.325,13.3177,13.325,7600.0
2011-12-23 14:10:00,18.31,18.31,18.29,18.3,9400.0,13.325,13.325,13.3104,13.3177,9400.0
2011-12-23 14:15:00,18.3,18.31,18.29,18.29,6200.0,13.3177,13.325,13.3104,13.3104,6200.0
2011-12-23 14:20:00,18.29,18.29,18.26,18.26,21200.0,13.3104,13.3104,13.2886,13.2886,21200.0
2011-12-23 14:25:00,18.27,18.27,18.24,18.24,20800.0,13.2959,13.2959,13.274,13.274,20800.0
2011-12-23 14:30:00,18.24,18.25,18.24,18.25,6800.0,13.274,13.2813,13.274,13.2813,6800.0
2011-12-23 14:35:00,18.25,18.28,18.25,18.28,10000.0,13.2813,13.3032,13.2813,13.3032,10000.0
2011-12-23 14:40:00,18.28,18.3,18.28,18.3,11800.0,13.3032,13.3177,13.3032,13.3177,11800.0
2011-12-23 14:45:00,18.29,18.3,18.29,18.29,7400.0,13.3104,13.3177,13.3104,13.3104,7400.0
2011-12-23 14:50:00,18.29,18.29,18.28,18.29,13400.0,13.3104,13.3104,13.3032,13.3104,13400.0
2011-12-23 14:55:00,18.28,18.28,18.27,18.28,10000.0,13.3032,13.3032,13.2959,13.3032,10000.0
2011-12-23 15:00:00,18.28,18.28,18.27,18.28,12600.0,13.3032,13.3032,13.2959,13.3032,12600.0
2011-12-23 15:05:00,18.28,18.29,18.28,18.29,6200.0,13.3032,13.3104,13.3032,13.3104,6200.0
2011-12-23 15:10:00,18.28,18.29,18.27,18.27,6800.0,13.3032,13.3104,13.2959,13.2959,6800.0
2011-12-23 15:15:00,18.26,18.29,18.26,18.29,19800.0,13.2886,13.3104,13.2886,13.3104,19800.0
2011-12-23 15:20:00,18.29,18.29,18.28,18.29,12400.0,13.3104,13.3104,13.3032,13.3104,12400.0
2011-12-23 15:25:00,18.29,18.29,18.27,18.27,8600.0,13.3104,13.3104,13.2959,13.2959,8600.0
2011-12-23 15:30:00,18.27,18.29,18.26,18.28,22000.0,13.2959,13.3104,13.2886,13.3032,22000.0
2011-12-23 15:35:00,18.28,18.3,18.28,18.29,19600.0,13.3032,13.3177,13.3032,13.3104,19600.0
2011-12-23 15:40:00,18.29,18.32,18.28,18.31,24800.0,13.3104,13.3323,13.3032,13.325,24800.0
2011-12-23 15:45:00,18.31,18.31,18.28,18.28,32000.0,13.325,13.325,13.3032,13.3032,32000.0
2011-12-23 15:50:00,18.28,18.29,18.28,18.29,23400.0,13.3032,13.3104,13.3032,13.3104,23400.0
2011-12-23 15:55:00,18.29,18.31,18.29,18.31,75000.0,13.3104,13.325,13.3104,13.325,75000.0
2011-12-27 09:30:00,18.31,18.32,18.24,18.28,21600.0,13.325,13.3323,13.274,13.3032,21600.0
2011-12-27 09:35:00,18.29,18.3,18.23,18.29,22200.0,13.3104,13.3177,13.2668,13.3104,22200.0
2011-12-27 09:40:00,18.31,18.34,18.3,18.34,10400.0,13.325,13.3468,13.3177,13.3468,10400.0
2011-12-27 09:45:00,18.34,18.38,18.31,18.37,28600.0,13.3468,13.3759,13.325,13.3686,28600.0
2011-12-27 09:50:00,18.37,18.39,18.34,18.35,24600.0,13.3686,13.3832,13.3468,13.3541,24600.0
2011-12-27 09:55:00,18.35,18.38,18.34,18.37,13800.0,13.3541,13.3759,13.3468,13.3686,13800.0
2011-12-27 10:00:00,18.39,18.42,18.38,18.41,25200.0,13.3832,13.405,13.3759,13.3978,25200.0
2011-12-27 10:05:00,18.41,18.42,18.38,18.38,16600.0,13.3978,13.405,13.3759,13.3759,16600.0
2011-12-27 10:10:00,18.38,18.4,18.34,18.4,16600.0,13.3759,13.3905,13.3468,13.3905,16600.0
2011-12-27 10:15:00,18.4,18.41,18.38,18.41,13400.0,13.3905,13.3978,13.3759,13.3978,13400.0
2011-12-27 10:20:00,18.41,18.41,18.38,18.4,14400.0,13.3978,13.3978,13.3759,13.3905,14400.0
2011-12-27 10:25:00,18.4,18.42,18.39,18.42,11600.0,13.3905,13.405,13.3832,13.405,11600.0
2011-12-27 10:30:00,18.42,18.45,18.42,18.45,10400.0,13.405,13.4269,13.405,13.4269,10400.0
2011-12-27 10:35:00,18.44,18.48,18.44,18.47,26600.0,13.4196,13.4487,13.4196,13.4414,26600.0
2011-12-27 10:40:00,18.46,18.46,18.43,18.43,12000.0,13.4341,13.4341,13.4123,13.4123,12000.0
2011-12-27 10:45:00,18.44,18.44,18.4,18.43,11200.0,13.4196,13.4196,13.3905,13.4123,11200.0
2011-12-27 10:50:00,18.43,18.45,18.36,18.36,26600.0,13.4123,13.4269,13.3614,13.3614,26600.0
2011-12-27 10:55:00,18.36,18.37,18.35,18.37,20400.0,13.3614,13.3686,13.3541,13.3686,20400.0
2011-12-27 11:00:00,18.37,18.39,18.37,18.38,7600.0,13.3686,13.3832,13.3686,13.3759,7600.0
2011-12-27 11:05:00,18.39,18.41,18.39,18.41,13400.0,13.3832,13.3978,13.3832,13.3978,13400.0
2011-12-27 11:10:00,18.41,18.44,18.4,18.44,5600.0,13.3978,13.4196,13.3905,13.4196,5600.0
2011-12-27 11:15:00,18.44,18.44,18.43,18.43,10200.0,13.4196,13.4196,13.4123,13.4123,10200.0
2011-12-27 11:20:00,18.43,18.43,18.42,18.42,11200.0,13.4123,13.4123,13.405,13.405,11200.0
2011-12-27 11:25:00,18.42,18.43,18.42,18.43,5400.0,13.405,13.4123,13.405,13.4123,5400.0
2011-12-27 11:30:00,18.43,18.43,18.41,18.41,4400.0,13.4123,13.4123,13.3978,13.3978,4400.0
2011-12-27 11:35:00,18.4,18.4,18.39,18.39,9800.0,13.3905,13.3905,13.3832,13.3832,9800.0
2011-12-27 11:40:00,18.39,18.39,18.36,18.36,11000.0,13.3832,13.3832,13.3614,13.3614,11000.0
2011-12-27 11:45:00,18.36,18.37,18.35,18.36,12000.0,13.3614,13.3686,13.3541,13.3614,12000.0
2011-12-27 11:50:00,18.36,18.37,18.35,18.37,10600.0,13.3614,13.3686,13.3541,13.3686,10600.0
2011-12-27 11:55:00,18.38,18.41,18.38,18.4,6600.0,13.3759,13.3978,13.3759,13.3905,6600.0
2011-12-27 12:00:00,18.4,18.43,18.4,18.43,15200.0,13.3905,13.4123,13.3905,13.4123,15200.0
2011-12-27 12:05:00,18.42,18.42,18.41,18.42,5800.0,13.405,13.405,13.3978,13.405,5800.0
2011-12-27 12:10:00,18.42,18.42,18.41,18.42,6200.0,13.405,13.405,13.3978,13.405,6200.0
2011-12-27 12:15:00,18.42,18.42,18.41,18.41,9600.0,13.405,13.405,13.3978,13.3978,9600.0
2011-12-27 12:20:00,18.41,18.41,18.4,18.41,8400.0,13.3978,13.3978,13.3905,13.3978,8400.0
2011-12-27 12:25:00,18.41,18.43,18.41,18.43,6400.0,13.3978,13.4123,13.3978,13.4123,6400.0
2011-12-27 12:30:00,18.43,18.43,18.43,18.43,3800.0,13.4123,13.4123,13.4123,13.4123,3800.0
2011-12-27 12:35:00,18.43,18.43,18.42,18.43,4000.0,13.4123,13.4123,13.405,13.4123,4000.0
2011-12-27 12:40:00,18.43,18.43,18.43,18.43,4200.0,13.4123,13.4123,13.4123,13.4123,4200.0
2011-12-27 12:45:00,18.43,18.44,18.43,18.44,8000.0,13.4123,13.4196,13.4123,13.4196,8000.0
2011-12-27 12:50:00,18.43,18.43,18.43,18.43,4400.0,13.4123,13.4123,13.4123,13.4123,4400.0
2011-12-27 12:55:00,18.43,18.43,18.43,18.43,8000.0,13.4123,13.4123,13.4123,13.4123,8000.0
2011-12-27 13:00:00,18.43,18.43,18.42,18.42,7000.0,13.4123,13.4123,13.405,13.405,7000.0
2011-12-27 13:05:00,18.42,18.42,18.41,18.42,13200.0,13.405,13.405,13.3978,13.405,13200.0
2011-12-27 13:10:00,18.41,18.43,18.41,18.43,3000.0,13.3978,13.4123,13.3978,13.4123,3000.0
2011-12-27 13:15:00,18.43,18.44,18.43,18.44,9800.0,13.4123,13.4196,13.4123,13.4196,9800.0
2011-12-27 13:20:00,18.44,18.45,18.43,18.44,5000.0,13.4196,13.4269,13.4123,13.4196,5000.0
2011-12-27 13:25:00,18.45,18.46,18.44,18.46,7800.0,13.4269,13.4341,13.4196,13.4341,7800.0
2011-12-27 13:30:00,18.45,18.46,18.45,18.45,8000.0,13.4269,13.4341,13.4269,13.4269,8000.0
2011-12-27 13:35:00,18.45,18.47,18.45,18.46,9600.0,13.4269,13.4414,13.4269,13.4341,9600.0
2011-12-27 13:40:00,18.46,18.46,18.45,18.46,7200.0,13.4341,13.4341,13.4269,13.4341,7200.0
2011-12-27 13:45:00,18.46,18.47,18.46,18.47,3000.0,13.4341,13.4414,13.4341,13.4414,3000.0
2011-12-27 13:50:00,18.47,18.48,18.46,18.47,10800.0,13.4414,13.4487,13.4341,13.4414,10800.0
2011-12-27 13:55:00,18.47,18.47,18.46,18.47,4800.0,13.4414,13.4414,13.4341,13.4414,4800.0
2011-12-27 14:00:00,18.47,18.47,18.46,18.46,8600.0,13.4414,13.4414,13.4341,13.4341,8600.0
2011-12-27 14:05:00,18.47,18.47,18.45,18.46,4400.0,13.4414,13.4414,13.4269,13.4341,4400.0
2011-12-27 14:10:00,18.45,18.46,18.45,18.46,8600.0,13.4269,13.4341,13.4269,13.4341,8600.0
2011-12-27 14:15:00,18.46,18.46,18.45,18.45,9400.0,13.4341,13.4341,13.4269,13.4269,9400.0
2011-12-27 14:20:00,18.45,18.46,18.45,18.46,6000.0,13.4269,13.4341,13.4269,13.4341,6000.0
2011-12-27 14:25:00,18.46,18.46,18.42,18.43,7600.0,13.4341,13.4341,13.405,13.4123,7600.0
2011-12-27 14:30:00,18.42,18.42,18.4,18.4,10400.0,13.405,13.405,13.3905,13.3905,10400.0
2011-12-27 14:35:00,18.41,18.42,18.4,18.41,24600.0,13.3978,13.405,13.3905,13.3978,24600.0
2011-12-27 14:40:00,18.41,18.41,18.4,18.4,24400.0,13.3978,13.3978,13.3905,13.3905,24400.0
2011-12-27 14:45:00,18.4,18.41,18.39,18.41,35600.0,13.3905,13.3978,13.3832,13.3978,35600.0
2011-12-27 14:50:00,18.41,18.41,18.39,18.39,14800.0,13.3978,13.3978,13.3832,13.3832,14800.0
2011-12-27 14:55:00,18.39,18.39,18.38,18.39,12200.0,13.3832,13.3832,13.3759,13.3832,12200.0
2011-12-27 15:00:00,18.39,18.39,18.37,18.38,29600.0,13.3832,13.3832,13.3686,13.3759,29600.0
2011-12-27 15:05:00,18.38,18.39,18.37,18.37,42200.0,13.3759,13.3832,13.3686,13.3686,42200.0
2011-12-27 15:10:00,18.37,18.38,18.37,18.38,22200.0,13.3686,13.3759,13.3686,13.3759,22200.0
2011-12-27 15:15:00,18.38,18.39,18.36,18.36,51800.0,13.3759,13.3832,13.3614,13.3614,51800.0
2011-12-27 15:20:00,18.36,18.4,18.36,18.39,36000.0,13.3614,13.3905,13.3614,13.3832,36000.0
2011-12-27 15:25:00,18.4,18.4,18.38,18.38,17200.0,13.3905,13.3905,13.3759,13.3759,17200.0
2011-12-27 15:30:00,18.38,18.39,18.36,18.38,27600.0,13.3759,13.3832,13.3614,13.3759,27600.0
2011-12-27 15:35:00,18.38,18.39,18.35,18.35,19800.0,13.3759,13.3832,13.3541,13.3541,19800.0
2011-12-27 15:40:00,18.35,18.36,18.34,18.35,19800.0,13.3541,13.3614,13.3468,13.3541,19800.0
2011-12-27 15:45:00,18.35,18.36,18.34,18.35,27400.0,13.3541,13.3614,13.3468,13.3541,27400.0
2011-12-27 15:50:00,18.35,18.37,18.35,18.36,31000.0,13.3541,13.3686,13.3541,13.3614,31000.0
2011-12-27 15:55:00,18.37,18.37,18.35,18.36,56200.0,13.3686,13.3686,13.3541,13.3614,56200.0
2011-12-28 09:30:00,18.21,18.4,18.15,18.3,33600.0,13.2522,13.3905,13.2085,13.3177,33600.0
2011-12-28 09:35:00,18.29,18.36,18.28,18.31,23400.0,13.3104,13.3614,13.3032,13.325,23400.0
2011-12-28 09:40:00,18.31,18.33,18.29,18.31,17000.0,13.325,13.3395,13.3104,13.325,17000.0
2011-12-28 09:45:00,18.29,18.31,18.22,18.29,47600.0,13.3104,13.325,13.2595,13.3104,47600.0
2011-12-28 09:50:00,18.28,18.28,18.21,18.25,12400.0,13.3032,13.3032,13.2522,13.2813,12400.0
2011-12-28 09:55:00,18.24,18.28,18.21,18.27,19200.0,13.274,13.3032,13.2522,13.2959,19200.0
2011-12-28 10:00:00,18.27,18.27,18.23,18.24,14400.0,13.2959,13.2959,13.2668,13.274,14400.0
2011-12-28 10:05:00,18.24,18.3,18.23,18.3,13600.0,13.274,13.3177,13.2668,13.3177,13600.0
2011-12-28 10:10:00,18.29,18.3,18.24,18.24,35200.0,13.3104,13.3177,13.274,13.274,35200.0
2011-12-28 10:15:00,18.24,18.24,18.18,18.22,18600.0,13.274,13.274,13.2304,13.2595,18600.0
2011-12-28 10:20:00,18.22,18.22,18.16,18.17,11600.0,13.2595,13.2595,13.2158,13.2231,11600.0
2011-12-28 10:25:00,18.16,18.18,18.16,18.18,10000.0,13.2158,13.2304,13.2158,13.2304,10000.0
2011-12-28 10:30:00,18.18,18.2,18.18,18.2,10600.0,13.2304,13.2449,13.2304,13.2449,10600.0
2011-12-28 10:35:00,18.2,18.2,18.14,18.17,44000.0,13.2449,13.2449,13.2013,13.2231,44000.0
2011-12-28 10:40:00,18.18,18.2,18.17,18.18,7000.0,13.2304,13.2449,13.2231,13.2304,7000.0
2011-12-28 10:45:00,18.18,18.21,18.17,18.21,9600.0,13.2304,13.2522,13.2231,13.2522,9600.0
2011-12-28 10:50:00,18.21,18.23,18.2,18.21,19200.0,13.2522,13.2668,13.2449,13.2522,19200.0
2011-12-28 10:55:00,18.21,18.24,18.2,18.23,12600.0,13.2522,13.274,13.2449,13.2668,12600.0
2011-12-28 11:00:00,18.23,18.23,18.2,18.21,8400.0,13.2668,13.2668,13.2449,13.2522,8400.0
2011-12-28 11:05:00,18.21,18.25,18.21,18.25,10200.0,13.2522,13.2813,13.2522,13.2813,10200.0
2011-12-28 11:10:00,18.24,18.26,18.23,18.23,9200.0,13.274,13.2886,13.2668,13.2668,9200.0
2011-12-28 11:15:00,18.23,18.24,18.23,18.24,7000.0,13.2668,13.274,13.2668,13.274,7000.0
2011-12-28 11:20:00,18.24,18.24,18.22,18.22,6600.0,13.274,13.274,13.2595,13.2595,6600.0
2011-12-28 11:25:00,18.21,18.22,18.18,18.2,10800.0,13.2522,13.2595,13.2304,13.2449,10800.0
2011-12-28 11:30:00,18.2,18.21,18.19,18.2,7000.0,13.2449,13.2522,13.2377,13.2449,7000.0
2011-12-28 11:35:00,18.2,18.21,18.18,18.19,8400.0,13.2449,13.2522,13.2304,13.2377,8400.0
2011-12-28 11:40:00,18.19,18.2,18.18,18.18,10400.0,13.2377,13.2449,13.2304,13.2304,10400.0
2011-12-28 11:45:00,18.18,18.21,18.18,18.2,6800.0,13.2304,13.2522,13.2304,13.2449,6800.0
2011-12-28 11:50:00,18.2,18.21,18.2,18.2,13200.0,13.2449,13.2522,13.2449,13.2449,13200.0
2011-12-28 11:55:00,18.2,18.21,18.18,18.21,19600.0,13.2449,13.2522,13.2304,13.2522,19600.0
2011-12-28 12:00:00,18.21,18.22,18.21,18.22,7200.0,13.2522,13.2595,13.2522,13.2595,7200.0
2011-12-28 12:05:00,18.21,18.22,18.18,18.2,22800.0,13.2522,13.2595,13.2304,13.2449,22800.0
2011-12-28 12:10:00,18.2,18.23,18.2,18.23,19000.0,13.2449,13.2668,13.2449,13.2668,19000.0
2011-12-28 12:15:00,18.23,18.27,18.23,18.26,10200.0,13.2668,13.2959,13.2668,13.2886,10200.0
2011-12-28 12:20:00,18.26,18.27,18.26,18.27,8200.0,13.2886,13.2959,13.2886,13.2959,8200.0
2011-12-28 12:25:00,18.26,18.27,18.25,18.27,8000.0,13.2886,13.2959,13.2813,13.2959,8000.0
2011-12-28 12:30:00,18.27,18.27,18.25,18.27,12200.0,13.2959,13.2959,13.2813,13.2959,12200.0
2011-12-28 12:35:00,18.27,18.28,18.26,18.27,6800.0,13.2959,13.3032,13.2886,13.2959,6800.0
2011-12-28 12:40:00,18.28,18.29,18.25,18.25,135200.0,13.3032,13.3104,13.2813,13.2813,135200.0
2011-12-28 12:45:00,18.25,18.26,18.21,18.23,24800.0,13.2813,13.2886,13.2522,13.2668,24800.0
2011-12-28 12:50:00,18.23,18.24,18.18,18.19,33400.0,13.2668,13.274,13.2304,13.2377,33400.0
2011-12-28 12:55:00,18.19,18.21,18.19,18.2,10600.0,13.2377,13.2522,13.2377,13.2449,10600.0
2011-12-28 13:00:00,18.2,18.2,18.18,18.2,9000.0,13.2449,13.2449,13.2304,13.2449,9000.0
2011-12-28 13:05:00,18.21,18.22,18.2,18.21,3000.0,13.2522,13.2595,13.2449,13.2522,3000.0
2011-12-28 13:10:00,18.22,18.22,18.21,18.22,9200.0,13.2595,13.2595,13.2522,13.2595,9200.0
2011-12-28 13:15:00,18.22,18.23,18.22,18.23,4600.0,13.2595,13.2668,13.2595,13.2668,4600.0
2011-12-28 13:20:00,18.24,18.25,18.22,18.23,6800.0,13.274,13.2813,13.2595,13.2668,6800.0
2011-12-28 13:25:00,18.23,18.24,18.23,18.24,1600.0,13.2668,13.274,13.2668,13.274,1600.0
2011-12-28 13:30:00,18.25,18.25,18.24,18.25,11200.0,13.2813,13.2813,13.274,13.2813,11200.0
2011-12-28 13:35:00,18.25,18.28,18.25,18.27,8400.0,13.2813,13.3032,13.2813,13.2959,8400.0
2011-12-28 13:40:00,18.27,18.28,18.27,18.27,12000.0,13.2959,13.3032,13.2959,13.2959,12000.0
2011-12-28 13:45:00,18.27,18.28,18.26,18.28,12400.0,13.2959,13.3032,13.2886,13.3032,12400.0
2011-12-28 13:50:00,18.27,18.28,18.27,18.28,6000.0,13.2959,13.3032,13.2959,13.3032,6000.0
2011-12-28 13:55:00,18.28,18.28,18.28,18.28,5800.0,13.3032,13.3032,13.3032,13.3032,5800.0
2011-12-28 14:00:00,18.28,18.28,18.24,18.25,12000.0,13.3032,13.3032,13.274,13.2813,12000.0
2011-12-28 14:05:00,18.25,18.27,18.23,18.23,16600.0,13.2813,13.2959,13.2668,13.2668,16600.0
2011-12-28 14:10:00,18.24,18.24,18.22,18.23,16600.0,13.274,13.274,13.2595,13.2668,16600.0
2011-12-28 14:15:00,18.23,18.23,18.21,18.21,9800.0,13.2668,13.2668,13.2522,13.2522,9800.0
2011-12-28 14:20:00,18.21,18.24,18.21,18.21,12800.0,13.2522,13.274,13.2522,13.2522,12800.0
2011-12-28 14:25:00,18.21,18.25,18.21,18.23,13800.0,13.2522,13.2813,13.2522,13.2668,13800.0
2011-12-28 14:30:00,18.23,18.23,18.21,18.22,10600.0,13.2668,13.2668,13.2522,13.2595,10600.0
2011-12-28 14:35:00,18.22,18.22,18.2,18.2,12400.0,13.2595,13.2595,13.2449,13.2449,12400.0
2011-12-28 14:40:00,18.2,18.21,18.19,18.21,13200.0,13.2449,13.2522,13.2377,13.2522,13200.0
2011-12-28 14:45:00,18.21,18.21,18.2,18.2,10600.0,13.2522,13.2522,13.2449,13.2449,10600.0
2011-12-28 14:50:00,18.2,18.2,18.19,18.19,4600.0,13.2449,13.2449,13.2377,13.2377,4600.0
2011-12-28 14:55:00,18.2,18.22,18.19,18.22,10400.0,13.2449,13.2595,13.2377,13.2595,10400.0
2011-12-28 15:00:00,18.22,18.23,18.22,18.23,9200.0,13.2595,13.2668,13.2595,13.2668,9200.0
2011-12-28 15:05:00,18.23,18.24,18.2,18.24,76800.0,13.2668,13.274,13.2449,13.274,76800.0
2011-12-28 15:10:00,18.24,18.24,18.22,18.23,22800.0,13.274,13.274,13.2595,13.2668,22800.0
2011-12-28 15:15:00,18.24,18.24,18.2,18.21,44600.0,13.274,13.274,13.2449,13.2522,44600.0
2011-12-28 15:20:00,18.21,18.23,18.18,18.22,34000.0,13.2522,13.2668,13.2304,13.2595,34000.0
2011-12-28 15:25:00,18.21,18.21,18.15,18.15,46600.0,13.2522,13.2522,13.2085,13.2085,46600.0
2011-12-28 15:30:00,18.15,18.15,18.13,18.15,23800.0,13.2085,13.2085,13.194,13.2085,23800.0
2011-12-28 15:35:00,18.15,18.16,18.14,18.15,46600.0,13.2085,13.2158,13.2013,13.2085,46600.0
2011-12-28 15:40:00,18.15,18.19,18.15,18.18,30400.0,13.2085,13.2377,13.2085,13.2304,30400.0
2011-12-28 15:45:00,18.18,18.2,18.16,18.18,29000.0,13.2304,13.2449,13.2158,13.2304,29000.0
2011-12-28 15:50:00,18.19,18.19,18.14,18.14,46800.0,13.2377,13.2377,13.2013,13.2013,46800.0
2011-12-28 15:55:00,18.14,18.16,18.12,18.15,114400.0,13.2013,13.2158,13.1867,13.2085,114400.0
2011-12-29 09:30:00,18.26,18.26,18.16,18.23,40000.0,13.2886,13.2886,13.2158,13.2668,40000.0
2011-12-29 09:35:00,18.23,18.24,18.19,18.19,13600.0,13.2668,13.274,13.2377,13.2377,13600.0
2011-12-29 09:40:00,18.2,18.22,18.17,18.18,10000.0,13.2449,13.2595,13.2231,13.2304,10000.0
2011-12-29 09:45:00,18.18,18.22,18.15,18.15,25800.0,13.2304,13.2595,13.2085,13.2085,25800.0
2011-12-29 09:50:00,18.15,18.17,18.14,18.15,45800.0,13.2085,13.2231,13.2013,13.2085,45800.0
2011-12-29 09:55:00,18.15,18.16,18.11,18.15,13000.0,13.2085,13.2158,13.1794,13.2085,13000.0
2011-12-29 10:00:00,18.15,18.18,18.15,18.17,26600.0,13.2085,13.2304,13.2085,13.2231,26600.0
2011-12-29 10:05:00,18.17,18.22,18.15,18.22,17200.0,13.2231,13.2595,13.2085,13.2595,17200.0
2011-12-29 10:10:00,18.21,18.21,18.17,18.18,9600.0,13.2522,13.2522,13.2231,13.2304,9600.0
2011-12-29 10:15:00,18.18,18.2,18.17,18.18,8200.0,13.2304,13.2449,13.2231,13.2304,8200.0
2011-12-29 10:20:00,18.18,18.21,18.18,18.21,8200.0,13.2304,13.2522,13.2304,13.2522,8200.0
2011-12-29 10:25:00,18.21,18.26,18.21,18.25,22200.0,13.2522,13.2886,13.2522,13.2813,22200.0
2011-12-29 10:30:00,18.25,18.28,18.25,18.28,24800.0,13.2813,13.3032,13.2813,13.3032,24800.0
2011-12-29 10:35:00,18.27,18.3,18.24,18.25,26200.0,13.2959,13.3177,13.274,13.2813,26200.0
2011-12-29 10:40:00,18.25,18.25,18.22,18.23,8200.0,13.2813,13.2813,13.2595,13.2668,8200.0
2011-12-29 10:45:00,18.24,18.25,18.24,18.24,2800.0,13.274,13.2813,13.274,13.274,2800.0
2011-12-29 10:50:00,18.25,18.26,18.23,18.25,12800.0,13.2813,13.2886,13.2668,13.2813,12800.0
2011-12-29 10:55:00,18.25,18.27,18.25,18.26,13600.0,13.2813,13.2959,13.2813,13.2886,13600.0
2011-12-29 11:00:00,18.26,18.27,18.25,18.26,6400.0,13.2886,13.2959,13.2813,13.2886,6400.0
2011-12-29 11:05:00,18.25,18.27,18.22,18.22,25400.0,13.2813,13.2959,13.2595,13.2595,25400.0
2011-12-29 11:10:00,18.22,18.25,18.21,18.25,9800.0,13.2595,13.2813,13.2522,13.2813,9800.0
2011-12-29 11:15:00,18.25,18.25,18.24,18.25,7000.0,13.2813,13.2813,13.274,13.2813,7000.0
2011-12-29 11:20:00,18.25,18.27,18.25,18.26,14800.0,13.2813,13.2959,13.2813,13.2886,14800.0
2011-12-29 11:25:00,18.25,18.27,18.25,18.25,14200.0,13.2813,13.2959,13.2813,13.2813,14200.0
2011-12-29 11:30:00,18.25,18.25,18.25,18.25,17400.0,13.2813,13.2813,13.2813,13.2813,17400.0
2011-12-29 11:35:00,18.25,18.28,18.25,18.28,10000.0,13.2813,13.3032,13.2813,13.3032,10000.0
2011-12-29 11:40:00,18.28,18.29,18.27,18.27,5600.0,13.3032,13.3104,13.2959,13.2959,5600.0
2011-12-29 11:45:00,18.28,18.29,18.28,18.29,7400.0,13.3032,13.3104,13.3032,13.3104,7400.0
2011-12-29 11:50:00,18.29,18.31,18.29,18.29,20200.0,13.3104,13.325,13.3104,13.3104,20200.0
2011-12-29 11:55:00,18.29,18.32,18.29,18.31,17200.0,13.3104,13.3323,13.3104,13.325,17200.0
2011-12-29 12:00:00,18.32,18.32,18.29,18.31,36600.0,13.3323,13.3323,13.3104,13.325,36600.0
2011-12-29 12:05:00,18.31,18.31,18.29,18.3,20600.0,13.325,13.325,13.3104,13.3177,20600.0
2011-12-29 12:10:00,18.31,18.31,18.3,18.31,10400.0,13.325,13.325,13.3177,13.325,10400.0
2011-12-29 12:15:00,18.3,18.31,18.3,18.31,23000.0,13.3177,13.325,13.3177,13.325,23000.0
2011-12-29 12:20:00,18.3,18.31,18.3,18.31,6400.0,13.3177,13.325,13.3177,13.325,6400.0
2011-12-29 12:25:00,18.31,18.32,18.31,18.32,4600.0,13.325,13.3323,13.325,13.3323,4600.0
2011-12-29 12:30:00,18.31,18.32,18.3,18.3,15400.0,13.325,13.3323,13.3177,13.3177,15400.0
2011-12-29 12:35:00,18.3,18.31,18.29,18.31,17400.0,13.3177,13.325,13.3104,13.325,17400.0
2011-12-29 12:40:00,18.3,18.31,18.3,18.3,6400.0,13.3177,13.325,13.3177,13.3177,6400.0
2011-12-29 12:45:00,18.3,18.31,18.3,18.31,6400.0,13.3177,13.325,13.3177,13.325,6400.0
2011-12-29 12:50:00,18.31,18.32,18.31,18.31,3400.0,13.325,13.3323,13.325,13.325,3400.0
2011-12-29 12:55:00,18.31,18.31,18.3,18.3,8800.0,13.325,13.325,13.3177,13.3177,8800.0
2011-12-29 13:00:00,18.31,18.35,18.31,18.34,14400.0,13.325,13.3541,13.325,13.3468,14400.0
2011-12-29 13:05:00,18.34,18.37,18.34,18.36,34800.0,13.3468,13.3686,13.3468,13.3614,34800.0
2011-12-29 13:10:00,18.36,18.37,18.34,18.34,12400.0,13.3614,13.3686,13.3468,13.3468,12400.0
2011-12-29 13:15:00,18.34,18.34,18.29,18.3,9200.0,13.3468,13.3468,13.3104,13.3177,9200.0
2011-12-29 13:20:00,18.3,18.32,18.3,18.32,8000.0,13.3177,13.3323,13.3177,13.3323,8000.0
2011-12-29 13:25:00,18.32,18.34,18.31,18.33,15200.0,13.3323,13.3468,13.325,13.3395,15200.0
2011-12-29 13:30:00,18.32,18.33,18.32,18.33,6800.0,13.3323,13.3395,13.3323,13.3395,6800.0
2011-12-29 13:35:00,18.33,18.34,18.32,18.34,10400.0,13.3395,13.3468,13.3323,13.3468,10400.0
2011-12-29 13:40:00,18.34,18.35,18.33,18.33,23600.0,13.3468,13.3541,13.3395,13.3395,23600.0
2011-12-29 13:45:00,18.33,18.34,18.33,18.34,8800.0,13.3395,13.3468,13.3395,13.3468,8800.0
2011-12-29 13:50:00,18.34,18.34,18.33,18.34,13400.0,13.3468,13.3468,13.3395,13.3468,13400.0
2011-12-29 13:55:00,18.34,18.34,18.33,18.33,9800.0,13.3468,13.3468,13.3395,13.3395,9800.0
2011-12-29 14:00:00,18.34,18.34,18.33,18.34,7800.0,13.3468,13.3468,13.3395,13.3468,7800.0
2011-12-29 14:05:00,18.34,18.35,18.33,18.34,15800.0,13.3468,13.3541,13.3395,13.3468,15800.0
2011-12-29 14:10:00,18.35,18.35,18.34,18.35,14800.0,13.3541,13.3541,13.3468,13.3541,14800.0
2011-12-29 14:15:00,18.35,18.35,18.35,18.35,17600.0,13.3541,13.3541,13.3541,13.3541,17600.0
2011-12-29 14:20:00,18.35,18.35,18.35,18.35,6000.0,13.3541,13.3541,13.3541,13.3541,6000.0
2011-12-29 14:25:00,18.35,18.36,18.34,18.34,18200.0,13.3541,13.3614,13.3468,13.3468,18200.0
2011-12-29 14:30:00,18.34,18.35,18.34,18.34,9200.0,13.3468,13.3541,13.3468,13.3468,9200.0
2011-12-29 14:35:00,18.34,18.34,18.34,18.34,5000.0,13.3468,13.3468,13.3468,13.3468,5000.0
2011-12-29 14:40:00,18.34,18.34,18.34,18.34,4800.0,13.3468,13.3468,13.3468,13.3468,4800.0
2011-12-29 14:45:00,18.34,18.35,18.34,18.35,22600.0,13.3468,13.3541,13.3468,13.3541,22600.0
2011-12-29 14:50:00,18.35,18.36,18.35,18.36,48600.0,13.3541,13.3614,13.3541,13.3614,48600.0
2011-12-29 14:55:00,18.36,18.36,18.35,18.35,25400.0,13.3614,13.3614,13.3541,13.3541,25400.0
2011-12-29 15:00:00,18.35,18.36,18.35,18.36,62400.0,13.3541,13.3614,13.3541,13.3614,62400.0
2011-12-29 15:05:00,18.36,18.38,18.36,18.38,42800.0,13.3614,13.3759,13.3614,13.3759,42800.0
2011-12-29 15:10:00,18.38,18.4,18.37,18.39,52600.0,13.3759,13.3905,13.3686,13.3832,52600.0
2011-12-29 15:15:00,18.39,18.42,18.39,18.41,82200.0,13.3832,13.405,13.3832,13.3978,82200.0
2011-12-29 15:20:00,18.4,18.42,18.39,18.42,45800.0,13.3905,13.405,13.3832,13.405,45800.0
2011-12-29 15:25:00,18.42,18.43,18.39,18.4,46000.0,13.405,13.4123,13.3832,13.3905,46000.0
2011-12-29 15:30:00,18.4,18.4,18.4,18.4,15000.0,13.3905,13.3905,13.3905,13.3905,15000.0
2011-12-29 15:35:00,18.4,18.42,18.4,18.41,21400.0,13.3905,13.405,13.3905,13.3978,21400.0
2011-12-29 15:40:00,18.42,18.43,18.41,18.43,26000.0,13.405,13.4123,13.3978,13.4123,26000.0
2011-12-29 15:45:00,18.43,18.43,18.4,18.4,30400.0,13.4123,13.4123,13.3905,13.3905,30400.0
2011-12-29 15:50:00,18.4,18.42,18.4,18.41,52600.0,13.3905,13.405,13.3905,13.3978,52600.0
2011-12-29 15:55:00,18.41,18.43,18.41,18.42,215600.0,13.3978,13.4123,13.3978,13.405,215600.0
2011-12-30 09:30:00,18.43,18.45,18.32,18.38,25000.0,13.4123,13.4269,13.3323,13.3759,25000.0
2011-12-30 09:35:00,18.41,18.45,18.41,18.43,7800.0,13.3978,13.4269,13.3978,13.4123,7800.0
2011-12-30 09:40:00,18.43,18.44,18.43,18.43,10000.0,13.4123,13.4196,13.4123,13.4123,10000.0
2011-12-30 09:45:00,18.44,18.5,18.44,18.49,20800.0,13.4196,13.4633,13.4196,13.456,20800.0
2011-12-30 09:50:00,18.5,18.5,18.48,18.48,13800.0,13.4633,13.4633,13.4487,13.4487,13800.0
2011-12-30 09:55:00,18.48,18.48,18.43,18.45,27000.0,13.4487,13.4487,13.4123,13.4269,27000.0
2011-12-30 10:00:00,18.45,18.47,18.45,18.47,9400.0,13.4269,13.4414,13.4269,13.4414,9400.0
2011-12-30 10:05:00,18.47,18.47,18.42,18.43,17400.0,13.4414,13.4414,13.405,13.4123,17400.0
2011-12-30 10:10:00,18.44,18.45,18.42,18.42,18200.0,13.4196,13.4269,13.405,13.405,18200.0
2011-12-30 10:15:00,18.42,18.42,18.39,18.41,25400.0,13.405,13.405,13.3832,13.3978,25400.0
2011-12-30 10:20:00,18.41,18.45,18.41,18.42,37600.0,13.3978,13.4269,13.3978,13.405,37600.0
2011-12-30 10:25:00,18.42,18.42,18.38,18.39,14800.0,13.405,13.405,13.3759,13.3832,14800.0
2011-12-30 10:30:00,18.39,18.42,18.39,18.42,3400.0,13.3832,13.405,13.3832,13.405,3400.0
2011-12-30 10:35:00,18.42,18.42,18.4,18.4,9000.0,13.405,13.405,13.3905,13.3905,9000.0
2011-12-30 10:40:00,18.39,18.4,18.37,18.38,13200.0,13.3832,13.3905,13.3686,13.3759,13200.0
2011-12-30 10:45:00,18.38,18.4,18.36,18.4,21400.0,13.3759,13.3905,13.3614,13.3905,21400.0
2011-12-30 10:50:00,18.4,18.43,18.4,18.43,28400.0,13.3905,13.4123,13.3905,13.4123,28400.0
2011-12-30 10:55:00,18.43,18.43,18.41,18.41,19200.0,13.4123,13.4123,13.3978,13.3978,19200.0
2011-12-30 11:00:00,18.42,18.43,18.41,18.43,5600.0,13.405,13.4123,13.3978,13.4123,5600.0
2011-12-30 11:05:00,18.43,18.43,18.42,18.43,11000.0,13.4123,13.4123,13.405,13.4123,11000.0
2011-12-30 11:10:00,18.43,18.45,18.42,18.45,11800.0,13.4123,13.4269,13.405,13.4269,11800.0
2011-12-30 11:15:00,18.45,18.48,18.44,18.46,62400.0,13.4269,13.4487,13.4196,13.4341,62400.0
2011-12-30 11:20:00,18.46,18.48,18.46,18.48,50400.0,13.4341,13.4487,13.4341,13.4487,50400.0
2011-12-30 11:25:00,18.48,18.48,18.46,18.46,56000.0,13.4487,13.4487,13.4341,13.4341,56000.0
2011-12-30 11:30:00,18.46,18.46,18.44,18.46,19800.0,13.4341,13.4341,13.4196,13.4341,19800.0
2011-12-30 11:35:00,18.46,18.46,18.43,18.43,28800.0,13.4341,13.4341,13.4123,13.4123,28800.0
2011-12-30 11:40:00,18.43,18.44,18.43,18.43,18800.0,13.4123,13.4196,13.4123,13.4123,18800.0
2011-12-30 11:45:00,18.43,18.43,18.43,18.43,20000.0,13.4123,13.4123,13.4123,13.4123,20000.0
2011-12-30 11:50:00,18.43,18.43,18.43,18.43,24600.0,13.4123,13.4123,13.4123,13.4123,24600.0
2011-12-30 11:55:00,18.43,18.45,18.43,18.44,26400.0,13.4123,13.4269,13.4123,13.4196,26400.0
2011-12-30 12:00:00,18.43,18.43,18.43,18.43,7600.0,13.4123,13.4123,13.4123,13.4123,7600.0
2011-12-30 12:05:00,18.43,18.44,18.43,18.44,5000.0,13.4123,13.4196,13.4123,13.4196,5000.0
2011-12-30 12:10:00,18.44,18.44,18.42,18.42,7800.0,13.4196,13.4196,13.405,13.405,7800.0
2011-12-30 12:15:00,18.42,18.42,18.4,18.42,9800.0,13.405,13.405,13.3905,13.405,9800.0
2011-12-30 12:20:00,18.42,18.42,18.41,18.42,5400.0,13.405,13.405,13.3978,13.405,5400.0
2011-12-30 12:25:00,18.42,18.42,18.41,18.42,12200.0,13.405,13.405,13.3978,13.405,12200.0
2011-12-30 12:30:00,18.42,18.43,18.42,18.42,20600.0,13.405,13.4123,13.405,13.405,20600.0
2011-12-30 12:35:00,18.42,18.42,18.4,18.4,8000.0,13.405,13.405,13.3905,13.3905,8000.0
2011-12-30 12:40:00,18.4,18.4,18.39,18.4,12800.0,13.3905,13.3905,13.3832,13.3905,12800.0
2011-12-30 12:45:00,18.4,18.41,18.4,18.4,18000.0,13.3905,13.3978,13.3905,13.3905,18000.0
2011-12-30 12:50:00,18.41,18.41,18.4,18.41,16000.0,13.3978,13.3978,13.3905,13.3978,16000.0
2011-12-30 12:55:00,18.41,18.41,18.4,18.41,13200.0,13.3978,13.3978,13.3905,13.3978,13200.0
2011-12-30 13:00:00,18.41,18.41,18.41,18.41,4800.0,13.3978,13.3978,13.3978,13.3978,4800.0
2011-12-30 13:05:00,18.41,18.42,18.41,18.42,6600.0,13.3978,13.405,13.3978,13.405,6600.0
2011-12-30 13:10:00,18.42,18.42,18.42,18.42,9400.0,13.405,13.405,13.405,13.405,9400.0
2011-12-30 13:15:00,18.42,18.42,18.41,18.42,11000.0,13.405,13.405,13.3978,13.405,11000.0
2011-12-30 13:20:00,18.41,18.41,18.41,18.41,5600.0,13.3978,13.3978,13.3978,13.3978,5600.0
2011-12-30 13:25:00,18.41,18.41,18.41,18.41,7000.0,13.3978,13.3978,13.3978,13.3978,7000.0
2011-12-30 13:30:00,18.41,18.42,18.41,18.42,17400.0,13.3978,13.405,13.3978,13.405,17400.0
2011-12-30 13:35:00,18.41,18.42,18.41,18.42,5800.0,13.3978,13.405,13.3978,13.405,5800.0
2011-12-30 13:40:00,18.42,18.43,18.42,18.42,8800.0,13.405,13.4123,13.405,13.405,8800.0
2011-12-30 13:45:00,18.42,18.43,18.42,18.43,11800.0,13.405,13.4123,13.405,13.4123,11800.0
2011-12-30 13:50:00,18.43,18.43,18.42,18.42,6200.0,13.4123,13.4123,13.405,13.405,6200.0
2011-12-30 13:55:00,18.42,18.43,18.42,18.43,8600.0,13.405,13.4123,13.405,13.4123,8600.0
2011-12-30 14:00:00,18.42,18.43,18.42,18.43,23200.0,13.405,13.4123,13.405,13.4123,23200.0
2011-12-30 14:05:00,18.43,18.43,18.42,18.43,9600.0,13.4123,13.4123,13.405,13.4123,9600.0
2011-12-30 14:10:00,18.43,18.43,18.43,18.43,21200.0,13.4123,13.4123,13.4123,13.4123,21200.0
2011-12-30 14:15:00,18.43,18.43,18.41,18.42,11400.0,13.4123,13.4123,13.3978,13.405,11400.0
2011-12-30 14:20:00,18.41,18.41,18.36,18.36,33400.0,13.3978,13.3978,13.3614,13.3614,33400.0
2011-12-30 14:25:00,18.37,18.37,18.36,18.36,3200.0,13.3686,13.3686,13.3614,13.3614,3200.0
2011-12-30 14:30:00,18.36,18.38,18.36,18.38,8400.0,13.3614,13.3759,13.3614,13.3759,8400.0
2011-12-30 14:35:00,18.37,18.38,18.36,18.36,15000.0,13.3686,13.3759,13.3614,13.3614,15000.0
2011-12-30 14:40:00,18.36,18.36,18.34,18.34,12800.0,13.3614,13.3614,13.3468,13.3468,12800.0
2011-12-30 14:45:00,18.35,18.35,18.34,18.34,11000.0,13.3541,13.3541,13.3468,13.3468,11000.0
2011-12-30 14:50:00,18.34,18.34,18.33,18.34,9200.0,13.3468,13.3468,13.3395,13.3468,9200.0
2011-12-30 14:55:00,18.34,18.35,18.33,18.35,14600.0,13.3468,13.3541,13.3395,13.3541,14600.0
2011-12-30 15:00:00,18.35,18.37,18.35,18.36,15200.0,13.3541,13.3686,13.3541,13.3614,15200.0
2011-12-30 15:05:00,18.36,18.36,18.36,18.36,9400.0,13.3614,13.3614,13.3614,13.3614,9400.0
2011-12-30 15:10:00,18.36,18.37,18.36,18.37,10400.0,13.3614,13.3686,13.3614,13.3686,10400.0
2011-12-30 15:15:00,18.38,18.38,18.36,18.37,29000.0,13.3759,13.3759,13.3614,13.3686,29000.0
2011-12-30 15:20:00,18.37,18.39,18.37,18.39,18400.0,13.3686,13.3832,13.3686,13.3832,18400.0
2011-12-30 15:25:00,18.39,18.39,18.37,18.38,24600.0,13.3832,13.3832,13.3686,13.3759,24600.0
2011-12-30 15:30:00,18.37,18.38,18.37,18.37,26000.0,13.3686,13.3759,13.3686,13.3686,26000.0
2011-12-30 15:35:00,18.37,18.39,18.37,18.38,31400.0,13.3686,13.3832,13.3686,13.3759,31400.0
2011-12-30 15:40:00,18.38,18.39,18.37,18.39,34400.0,13.3759,13.3832,13.3686,13.3832,34400.0
2011-12-30 15:45:00,18.39,18.39,18.36,18.36,34800.0,13.3832,13.3832,13.3614,13.3614,34800.0
2011-12-30 15:50:00,18.36,18.37,18.35,18.35,67200.0,13.3614,13.3686,13.3541,13.3541,67200.0
2011-12-30 15:55:00,18.35,18.36,18.32,18.32,152200.0,13.3541,13.3614,13.3323,13.3323,152200.0
2012-01-03 09:30:00,18.23,18.31,18.05,18.25,300200.0,13.2668,13.325,13.1358,13.2813,300200.0
2012-01-03 09:35:00,18.24,18.41,18.22,18.4,106800.0,13.274,13.3978,13.2595,13.3905,106800.0
2012-01-03 09:40:00,18.4,18.44,18.35,18.35,127200.0,13.3905,13.4196,13.3541,13.3541,127200.0
2012-01-03 09:45:00,18.36,18.36,18.27,18.32,128800.0,13.3614,13.3614,13.2959,13.3323,128800.0
2012-01-03 09:50:00,18.32,18.32,18.27,18.3,63600.0,13.3323,13.3323,13.2959,13.3177,63600.0
2012-01-03 09:55:00,18.3,18.31,18.25,18.25,79400.0,13.3177,13.325,13.2813,13.2813,79400.0
2012-01-03 10:00:00,18.25,18.35,18.23,18.33,100800.0,13.2813,13.3541,13.2668,13.3395,100800.0
2012-01-03 10:05:00,18.33,18.35,18.32,18.34,103400.0,13.3395,13.3541,13.3323,13.3468,103400.0
2012-01-03 10:10:00,18.33,18.33,18.26,18.26,72200.0,13.3395,13.3395,13.2886,13.2886,72200.0
2012-01-03 10:15:00,18.26,18.27,18.2,18.21,56600.0,13.2886,13.2959,13.2449,13.2522,56600.0
2012-01-03 10:20:00,18.21,18.22,18.18,18.18,37200.0,13.2522,13.2595,13.2304,13.2304,37200.0
2012-01-03 10:25:00,18.18,18.18,18.16,18.17,61000.0,13.2304,13.2304,13.2158,13.2231,61000.0
2012-01-03 10:30:00,18.16,18.18,18.16,18.18,26600.0,13.2158,13.2304,13.2158,13.2304,26600.0
2012-01-03 10:35:00,18.18,18.19,18.18,18.18,37600.0,13.2304,13.2377,13.2304,13.2304,37600.0
2012-01-03 10:40:00,18.18,18.2,18.17,18.19,55200.0,13.2304,13.2449,13.2231,13.2377,55200.0
2012-01-03 10:45:00,18.2,18.21,18.16,18.16,35600.0,13.2449,13.2522,13.2158,13.2158,35600.0
2012-01-03 10:50:00,18.16,18.17,18.15,18.17,34600.0,13.2158,13.2231,13.2085,13.2231,34600.0
2012-01-03 10:55:00,18.17,18.18,18.17,18.17,49800.0,13.2231,13.2304,13.2231,13.2231,49800.0
2012-01-03 11:00:00,18.17,18.18,18.17,18.18,28600.0,13.2231,13.2304,13.2231,13.2304,28600.0
2012-01-03 11:05:00,18.18,18.2,18.17,18.17,71400.0,13.2304,13.2449,13.2231,13.2231,71400.0
2012-01-03 11:10:00,18.17,18.17,18.13,18.13,99400.0,13.2231,13.2231,13.194,13.194,99400.0
2012-01-03 11:15:00,18.14,18.16,18.12,18.12,115800.0,13.2013,13.2158,13.1867,13.1867,115800.0
2012-01-03 11:20:00,18.12,18.12,18.05,18.06,99600.0,13.1867,13.1867,13.1358,13.143,99600.0
2012-01-03 11:25:00,18.06,18.06,18.02,18.02,60400.0,13.143,13.143,13.1139,13.1139,60400.0
2012-01-03 11:30:00,18.02,18.02,18.0,18.02,45400.0,13.1139,13.1139,13.0994,13.1139,45400.0
2012-01-03 11:35:00,18.03,18.04,18.02,18.04,47600.0,13.1212,13.1285,13.1139,13.1285,47600.0
2012-01-03 11:40:00,18.03,18.03,18.0,18.02,99000.0,13.1212,13.1212,13.0994,13.1139,99000.0
2012-01-03 11:45:00,18.02,18.03,18.01,18.02,46400.0,13.1139,13.1212,13.1067,13.1139,46400.0
2012-01-03 11:50:00,18.02,18.06,18.02,18.05,40400.0,13.1139,13.143,13.1139,13.1358,40400.0
2012-01-03 11:55:00,18.06,18.07,18.02,18.02,33400.0,13.143,13.1503,13.1139,13.1139,33400.0
2012-01-03 12:00:00,18.02,18.03,18.0,18.0,33000.0,13.1139,13.1212,13.0994,13.0994,33000.0
2012-01-03 12:05:00,18.0,18.03,18.0,18.03,24000.0,13.0994,13.1212,13.0994,13.1212,24000.0
2012-01-03 12:10:00,18.03,18.03,17.99,17.99,45200.0,13.1212,13.1212,13.0921,13.0921,45200.0
2012-01-03 12:15:00,18.0,18.01,17.99,18.01,41000.0,13.0994,13.1067,13.0921,13.1067,41000.0
2012-01-03 12:20:00,18.01,18.03,18.01,18.02,56200.0,13.1067,13.1212,13.1067,13.1139,56200.0
2012-01-03 12:25:00,18.02,18.02,18.0,18.0,23600.0,13.1139,13.1139,13.0994,13.0994,23600.0
2012-01-03 12:30:00,18.0,18.0,17.95,17.95,42800.0,13.0994,13.0994,13.063,13.063,42800.0
2012-01-03 12:35:00,17.95,17.95,17.91,17.91,32800.0,13.063,13.063,13.0339,13.0339,32800.0
2012-01-03 12:40:00,17.91,17.95,17.9,17.93,34200.0,13.0339,13.063,13.0266,13.0484,34200.0
2012-01-03 12:45:00,17.93,17.93,17.89,17.89,43000.0,13.0484,13.0484,13.0193,13.0193,43000.0
2012-01-03 12:50:00,17.89,17.91,17.88,17.9,42800.0,13.0193,13.0339,13.0121,13.0266,42800.0
2012-01-03 12:55:00,17.9,17.92,17.88,17.91,55200.0,13.0266,13.0412,13.0121,13.0339,55200.0
2012-01-03 13:00:00,17.92,17.96,17.92,17.93,67800.0,13.0412,13.0703,13.0412,13.0484,67800.0
2012-01-03 13:05:00,17.93,17.93,17.89,17.9,50600.0,13.0484,13.0484,13.0193,13.0266,50600.0
2012-01-03 13:10:00,17.9,17.92,17.88,17.92,31600.0,13.0266,13.0412,13.0121,13.0412,31600.0
2012-01-03 13:15:00,17.91,17.95,17.91,17.91,92400.0,13.0339,13.063,13.0339,13.0339,92400.0
2012-01-03 13:20:00,17.91,17.91,17.89,17.89,30000.0,13.0339,13.0339,13.0193,13.0193,30000.0
2012-01-03 13:25:00,17.89,17.91,17.89,17.91,51600.0,13.0193,13.0339,13.0193,13.0339,51600.0
2012-01-03 13:30:00,17.91,17.92,17.89,17.89,35000.0,13.0339,13.0412,13.0193,13.0193,35000.0
2012-01-03 13:35:00,17.89,17.92,17.88,17.9,183400.0,13.0193,13.0412,13.0121,13.0266,183400.0
2012-01-03 13:40:00,17.89,17.91,17.89,17.89,62000.0,13.0193,13.0339,13.0193,13.0193,62000.0
2012-01-03 13:45:00,17.89,17.91,17.89,17.91,65200.0,13.0193,13.0339,13.0193,13.0339,65200.0
2012-01-03 13:50:00,17.91,17.91,17.9,17.9,48600.0,13.0339,13.0339,13.0266,13.0266,48600.0
2012-01-03 13:55:00,17.9,17.91,17.89,17.91,50400.0,13.0266,13.0339,13.0193,13.0339,50400.0
2012-01-03 14:00:00,17.91,17.92,17.9,17.91,104200.0,13.0339,13.0412,13.0266,13.0339,104200.0
2012-01-03 14:05:00,17.91,17.91,17.9,17.9,33600.0,13.0339,13.0339,13.0266,13.0266,33600.0
2012-01-03 14:10:00,17.9,17.91,17.9,17.91,41200.0,13.0266,13.0339,13.0266,13.0339,41200.0
2012-01-03 14:15:00,17.9,17.91,17.9,17.9,53800.0,13.0266,13.0339,13.0266,13.0266,53800.0
2012-01-03 14:20:00,17.9,17.91,17.9,17.9,44600.0,13.0266,13.0339,13.0266,13.0266,44600.0
2012-01-03 14:25:00,17.9,17.9,17.9,17.9,34800.0,13.0266,13.0266,13.0266,13.0266,34800.0
2012-01-03 14:30:00,17.9,17.91,17.9,17.9,55000.0,13.0266,13.0339,13.0266,13.0266,55000.0
2012-01-03 14:35:00,17.9,17.91,17.88,17.88,82400.0,13.0266,13.0339,13.0121,13.0121,82400.0
2012-01-03 14:40:00,17.88,17.91,17.88,17.9,71800.0,13.0121,13.0339,13.0121,13.0266,71800.0
2012-01-03 14:45:00,17.9,17.9,17.9,17.9,36400.0,13.0266,13.0266,13.0266,13.0266,36400.0
2012-01-03 14:50:00,17.9,17.9,17.88,17.88,52000.0,13.0266,13.0266,13.0121,13.0121,52000.0
2012-01-03 14:55:00,17.88,17.89,17.87,17.89,95600.0,13.0121,13.0193,13.0048,13.0193,95600.0
2012-01-03 15:00:00,17.89,17.89,17.88,17.88,48800.0,13.0193,13.0193,13.0121,13.0121,48800.0
2012-01-03 15:05:00,17.88,17.9,17.88,17.89,42400.0,13.0121,13.0266,13.0121,13.0193,42400.0
2012-01-03 15:10:00,17.89,17.9,17.89,17.9,33200.0,13.0193,13.0266,13.0193,13.0266,33200.0
2012-01-03 15:15:00,17.9,17.9,17.9,17.9,33000.0,13.0266,13.0266,13.0266,13.0266,33000.0
2012-01-03 15:20:00,17.9,17.91,17.86,17.86,78600.0,13.0266,13.0339,12.9975,12.9975,78600.0
2012-01-03 15:25:00,17.86,17.88,17.86,17.88,66400.0,12.9975,13.0121,12.9975,13.0121,66400.0
2012-01-03 15:30:00,17.88,17.91,17.88,17.91,58600.0,13.0121,13.0339,13.0121,13.0339,58600.0
2012-01-03 15:35:00,17.91,17.91,17.88,17.89,68400.0,13.0339,13.0339,13.0121,13.0193,68400.0
2012-01-03 15:40:00,17.89,17.93,17.88,17.93,62600.0,13.0193,13.0484,13.0121,13.0484,62600.0
2012-01-03 15:45:00,17.93,17.93,17.93,17.93,127600.0,13.0484,13.0484,13.0484,13.0484,127600.0
2012-01-03 15:50:00,17.93,17.94,17.88,17.88,172200.0,13.0484,13.0557,13.0121,13.0121,172200.0
2012-01-03 15:55:00,17.89,17.89,17.85,17.88,397000.0,13.0193,13.0193,12.9902,13.0121,397000.0
2012-01-04 09:30:00,17.84,17.87,17.8,17.84,40800.0,12.9829,13.0048,12.9538,12.9829,40800.0
2012-01-04 09:35:00,17.82,17.82,17.75,17.8,30800.0,12.9684,12.9684,12.9174,12.9538,30800.0
2012-01-04 09:40:00,17.8,17.83,17.75,17.78,30200.0,12.9538,12.9757,12.9174,12.9393,30200.0
2012-01-04 09:45:00,17.78,17.81,17.75,17.8,38400.0,12.9393,12.9611,12.9174,12.9538,38400.0
2012-01-04 09:50:00,17.8,17.8,17.76,17.79,20800.0,12.9538,12.9538,12.9247,12.9466,20800.0
2012-01-04 09:55:00,17.79,17.81,17.77,17.77,13400.0,12.9466,12.9611,12.932,12.932,13400.0
2012-01-04 10:00:00,17.78,17.8,17.76,17.78,35600.0,12.9393,12.9538,12.9247,12.9393,35600.0
2012-01-04 10:05:00,17.78,17.81,17.78,17.78,18600.0,12.9393,12.9611,12.9393,12.9393,18600.0
2012-01-04 10:10:00,17.78,17.78,17.76,17.77,35400.0,12.9393,12.9393,12.9247,12.932,35400.0
2012-01-04 10:15:00,17.78,17.8,17.76,17.79,26400.0,12.9393,12.9538,12.9247,12.9466,26400.0
2012-01-04 10:20:00,17.78,17.82,17.78,17.82,18600.0,12.9393,12.9684,12.9393,12.9684,18600.0
2012-01-04 10:25:00,17.82,17.82,17.78,17.79,29400.0,12.9684,12.9684,12.9393,12.9466,29400.0
2012-01-04 10:30:00,17.78,17.79,17.77,17.78,29800.0,12.9393,12.9466,12.932,12.9393,29800.0
2012-01-04 10:35:00,17.78,17.78,17.74,17.75,38200.0,12.9393,12.9393,12.9102,12.9174,38200.0
2012-01-04 10:40:00,17.74,17.78,17.73,17.78,28400.0,12.9102,12.9393,12.9029,12.9393,28400.0
2012-01-04 10:45:00,17.78,17.8,17.77,17.8,23400.0,12.9393,12.9538,12.932,12.9538,23400.0
2012-01-04 10:50:00,17.8,17.83,17.8,17.83,24000.0,12.9538,12.9757,12.9538,12.9757,24000.0
2012-01-04 10:55:00,17.83,17.83,17.82,17.82,14400.0,12.9757,12.9757,12.9684,12.9684,14400.0
2012-01-04 11:00:00,17.83,17.85,17.82,17.84,21800.0,12.9757,12.9902,12.9684,12.9829,21800.0
2012-01-04 11:05:00,17.84,17.84,17.82,17.82,28000.0,12.9829,12.9829,12.9684,12.9684,28000.0
2012-01-04 11:10:00,17.82,17.84,17.82,17.84,24200.0,12.9684,12.9829,12.9684,12.9829,24200.0
2012-01-04 11:15:00,17.84,17.84,17.82,17.82,10600.0,12.9829,12.9829,12.9684,12.9684,10600.0
2012-01-04 11:20:00,17.82,17.84,17.82,17.82,23200.0,12.9684,12.9829,12.9684,12.9684,23200.0
2012-01-04 11:25:00,17.82,17.82,17.8,17.82,21200.0,12.9684,12.9684,12.9538,12.9684,21200.0
2012-01-04 11:30:00,17.83,17.83,17.81,17.81,11400.0,12.9757,12.9757,12.9611,12.9611,11400.0
2012-01-04 11:35:00,17.81,17.85,17.8,17.85,27400.0,12.9611,12.9902,12.9538,12.9902,27400.0
2012-01-04 11:40:00,17.85,17.85,17.84,17.84,14000.0,12.9902,12.9902,12.9829,12.9829,14000.0
2012-01-04 11:45:00,17.84,17.85,17.83,17.85,38400.0,12.9829,12.9902,12.9757,12.9902,38400.0
2012-01-04 11:50:00,17.85,17.86,17.82,17.84,42000.0,12.9902,12.9975,12.9684,12.9829,42000.0
2012-01-04 11:55:00,17.85,17.85,17.82,17.83,22000.0,12.9902,12.9902,12.9684,12.9757,22000.0
2012-01-04 12:00:00,17.82,17.83,17.81,17.82,10800.0,12.9684,12.9757,12.9611,12.9684,10800.0
2012-01-04 12:05:00,17.82,17.88,17.82,17.86,44200.0,12.9684,13.0121,12.9684,12.9975,44200.0
2012-01-04 12:10:00,17.86,17.86,17.84,17.84,11000.0,12.9975,12.9975,12.9829,12.9829,11000.0
2012-01-04 12:15:00,17.85,17.86,17.84,17.85,9400.0,12.9902,12.9975,12.9829,12.9902,9400.0
2012-01-04 12:20:00,17.86,17.86,17.84,17.84,21600.0,12.9975,12.9975,12.9829,12.9829,21600.0
2012-01-04 12:25:00,17.85,17.86,17.84,17.86,18200.0,12.9902,12.9975,12.9829,12.9975,18200.0
2012-01-04 12:30:00,17.86,17.88,17.86,17.87,28600.0,12.9975,13.0121,12.9975,13.0048,28600.0
2012-01-04 12:35:00,17.87,17.88,17.87,17.88,23000.0,13.0048,13.0121,13.0048,13.0121,23000.0
2012-01-04 12:40:00,17.88,17.88,17.87,17.88,31400.0,13.0121,13.0121,13.0048,13.0121,31400.0
2012-01-04 12:45:00,17.88,17.89,17.88,17.88,26000.0,13.0121,13.0193,13.0121,13.0121,26000.0
2012-01-04 12:50:00,17.88,17.89,17.88,17.89,11200.0,13.0121,13.0193,13.0121,13.0193,11200.0
2012-01-04 12:55:00,17.89,17.9,17.89,17.9,24200.0,13.0193,13.0266,13.0193,13.0266,24200.0
2012-01-04 13:00:00,17.9,17.9,17.88,17.88,16000.0,13.0266,13.0266,13.0121,13.0121,16000.0
2012-01-04 13:05:00,17.88,17.88,17.84,17.84,34800.0,13.0121,13.0121,12.9829,12.9829,34800.0
2012-01-04 13:10:00,17.84,17.85,17.84,17.84,9200.0,12.9829,12.9902,12.9829,12.9829,9200.0
2012-01-04 13:15:00,17.84,17.84,17.82,17.83,14800.0,12.9829,12.9829,12.9684,12.9757,14800.0
2012-01-04 13:20:00,17.83,17.84,17.82,17.82,16400.0,12.9757,12.9829,12.9684,12.9684,16400.0
2012-01-04 13:25:00,17.82,17.84,17.81,17.83,19000.0,12.9684,12.9829,12.9611,12.9757,19000.0
2012-01-04 13:30:00,17.83,17.83,17.82,17.82,18800.0,12.9757,12.9757,12.9684,12.9684,18800.0
2012-01-04 13:35:00,17.82,17.84,17.82,17.83,10600.0,12.9684,12.9829,12.9684,12.9757,10600.0
2012-01-04 13:40:00,17.83,17.84,17.83,17.84,13800.0,12.9757,12.9829,12.9757,12.9829,13800.0
2012-01-04 13:45:00,17.84,17.86,17.83,17.86,27800.0,12.9829,12.9975,12.9757,12.9975,27800.0
2012-01-04 13:50:00,17.86,17.86,17.85,17.86,13400.0,12.9975,12.9975,12.9902,12.9975,13400.0
2012-01-04 13:55:00,17.86,17.86,17.85,17.86,11800.0,12.9975,12.9975,12.9902,12.9975,11800.0
2012-01-04 14:00:00,17.86,17.86,17.84,17.84,13600.0,12.9975,12.9975,12.9829,12.9829,13600.0
2012-01-04 14:05:00,17.83,17.85,17.83,17.85,17800.0,12.9757,12.9902,12.9757,12.9902,17800.0
2012-01-04 14:10:00,17.85,17.86,17.81,17.82,24400.0,12.9902,12.9975,12.9611,12.9684,24400.0
2012-01-04 14:15:00,17.82,17.84,17.82,17.84,26000.0,12.9684,12.9829,12.9684,12.9829,26000.0
2012-01-04 14:20:00,17.84,17.84,17.81,17.81,13000.0,12.9829,12.9829,12.9611,12.9611,13000.0
2012-01-04 14:25:00,17.82,17.84,17.81,17.81,18000.0,12.9684,12.9829,12.9611,12.9611,18000.0
2012-01-04 14:30:00,17.82,17.85,17.82,17.85,27800.0,12.9684,12.9902,12.9684,12.9902,27800.0
2012-01-04 14:35:00,17.85,17.85,17.84,17.85,20000.0,12.9902,12.9902,12.9829,12.9902,20000.0
2012-01-04 14:40:00,17.85,17.87,17.85,17.86,15000.0,12.9902,13.0048,12.9902,12.9975,15000.0
2012-01-04 14:45:00,17.87,17.87,17.85,17.86,21200.0,13.0048,13.0048,12.9902,12.9975,21200.0
2012-01-04 14:50:00,17.86,17.89,17.86,17.88,27600.0,12.9975,13.0193,12.9975,13.0121,27600.0
2012-01-04 14:55:00,17.88,17.88,17.86,17.86,15200.0,13.0121,13.0121,12.9975,12.9975,15200.0
2012-01-04 15:00:00,17.87,17.87,17.85,17.85,22000.0,13.0048,13.0048,12.9902,12.9902,22000.0
2012-01-04 15:05:00,17.85,17.86,17.85,17.86,33600.0,12.9902,12.9975,12.9902,12.9975,33600.0
2012-01-04 15:10:00,17.86,17.89,17.86,17.88,28800.0,12.9975,13.0193,12.9975,13.0121,28800.0
2012-01-04 15:15:00,17.88,17.88,17.85,17.86,35000.0,13.0121,13.0121,12.9902,12.9975,35000.0
2012-01-04 15:20:00,17.86,17.88,17.86,17.87,28800.0,12.9975,13.0121,12.9975,13.0048,28800.0
2012-01-04 15:25:00,17.86,17.88,17.86,17.88,33400.0,12.9975,13.0121,12.9975,13.0121,33400.0
2012-01-04 15:30:00,17.89,17.9,17.87,17.88,58600.0,13.0193,13.0266,13.0048,13.0121,58600.0
2012-01-04 15:35:00,17.88,17.9,17.88,17.89,47200.0,13.0121,13.0266,13.0121,13.0193,47200.0
2012-01-04 15:40:00,17.89,17.91,17.89,17.91,60000.0,13.0193,13.0339,13.0193,13.0339,60000.0
2012-01-04 15:45:00,17.9,17.9,17.87,17.88,47200.0,13.0266,13.0266,13.0048,13.0121,47200.0
2012-01-04 15:50:00,17.88,17.94,17.88,17.93,239200.0,13.0121,13.0557,13.0121,13.0484,239200.0
2012-01-04 15:55:00,17.92,17.93,17.9,17.91,277400.0,13.0412,13.0484,13.0266,13.0339,277400.0
2012-01-05 09:30:00,18.04,18.07,17.92,18.04,102000.0,13.1285,13.1503,13.0412,13.1285,102000.0
2012-01-05 09:35:00,18.04,18.08,18.02,18.05,50800.0,13.1285,13.1576,13.1139,13.1358,50800.0
2012-01-05 09:40:00,18.04,18.06,17.95,17.95,31400.0,13.1285,13.143,13.063,13.063,31400.0
2012-01-05 09:45:00,17.94,17.95,17.83,17.86,114800.0,13.0557,13.063,12.9757,12.9975,114800.0
2012-01-05 09:50:00,17.86,17.92,17.86,17.92,45200.0,12.9975,13.0412,12.9975,13.0412,45200.0
2012-01-05 09:55:00,17.92,17.92,17.86,17.88,81600.0,13.0412,13.0412,12.9975,13.0121,81600.0
2012-01-05 10:00:00,17.88,17.88,17.81,17.84,55200.0,13.0121,13.0121,12.9611,12.9829,55200.0
2012-01-05 10:05:00,17.85,17.85,17.8,17.85,72600.0,12.9902,12.9902,12.9538,12.9902,72600.0
2012-01-05 10:10:00,17.85,17.88,17.83,17.88,53600.0,12.9902,13.0121,12.9757,13.0121,53600.0
2012-01-05 10:15:00,17.88,17.92,17.88,17.9,114400.0,13.0121,13.0412,13.0121,13.0266,114400.0
2012-01-05 10:20:00,17.9,17.9,17.85,17.85,280600.0,13.0266,13.0266,12.9902,12.9902,280600.0
2012-01-05 10:25:00,17.85,17.86,17.84,17.86,70400.0,12.9902,12.9975,12.9829,12.9975,70400.0
2012-01-05 10:30:00,17.86,17.86,17.82,17.84,32800.0,12.9975,12.9975,12.9684,12.9829,32800.0
2012-01-05 10:35:00,17.84,17.85,17.81,17.84,51600.0,12.9829,12.9902,12.9611,12.9829,51600.0
2012-01-05 10:40:00,17.83,17.85,17.79,17.79,31000.0,12.9757,12.9902,12.9466,12.9466,31000.0
2012-01-05 10:45:00,17.79,17.81,17.79,17.79,21200.0,12.9466,12.9611,12.9466,12.9466,21200.0
2012-01-05 10:50:00,17.79,17.79,17.75,17.75,29800.0,12.9466,12.9466,12.9174,12.9174,29800.0
2012-01-05 10:55:00,17.75,17.75,17.72,17.73,93600.0,12.9174,12.9174,12.8956,12.9029,93600.0
2012-01-05 11:00:00,17.73,17.74,17.72,17.73,70400.0,12.9029,12.9102,12.8956,12.9029,70400.0
2012-01-05 11:05:00,17.72,17.72,17.68,17.68,58400.0,12.8956,12.8956,12.8665,12.8665,58400.0
2012-01-05 11:10:00,17.68,17.68,17.64,17.64,61800.0,12.8665,12.8665,12.8374,12.8374,61800.0
2012-01-05 11:15:00,17.64,17.65,17.63,17.63,34000.0,12.8374,12.8447,12.8301,12.8301,34000.0
2012-01-05 11:20:00,17.63,17.68,17.63,17.67,102600.0,12.8301,12.8665,12.8301,12.8592,102600.0
2012-01-05 11:25:00,17.67,17.68,17.64,17.65,68000.0,12.8592,12.8665,12.8374,12.8447,68000.0
2012-01-05 11:30:00,17.65,17.68,17.64,17.65,104200.0,12.8447,12.8665,12.8374,12.8447,104200.0
2012-01-05 11:35:00,17.65,17.71,17.65,17.71,39600.0,12.8447,12.8883,12.8447,12.8883,39600.0
2012-01-05 11:40:00,17.71,17.74,17.71,17.71,36200.0,12.8883,12.9102,12.8883,12.8883,36200.0
2012-01-05 11:45:00,17.72,17.72,17.71,17.72,33400.0,12.8956,12.8956,12.8883,12.8956,33400.0
2012-01-05 11:50:00,17.72,17.74,17.72,17.72,15600.0,12.8956,12.9102,12.8956,12.8956,15600.0
2012-01-05 11:55:00,17.72,17.75,17.72,17.75,11000.0,12.8956,12.9174,12.8956,12.9174,11000.0
2012-01-05 12:00:00,17.75,17.75,17.74,17.75,37600.0,12.9174,12.9174,12.9102,12.9174,37600.0
2012-01-05 12:05:00,17.75,17.75,17.74,17.75,14800.0,12.9174,12.9174,12.9102,12.9174,14800.0
2012-01-05 12:10:00,17.75,17.75,17.75,17.75,22600.0,12.9174,12.9174,12.9174,12.9174,22600.0
2012-01-05 12:15:00,17.75,17.76,17.75,17.75,42400.0,12.9174,12.9247,12.9174,12.9174,42400.0
2012-01-05 12:20:00,17.75,17.75,17.7,17.75,46200.0,12.9174,12.9174,12.8811,12.9174,46200.0
2012-01-05 12:25:00,17.76,17.79,17.76,17.79,16600.0,12.9247,12.9466,12.9247,12.9466,16600.0
2012-01-05 12:30:00,17.79,17.8,17.78,17.8,14000.0,12.9466,12.9538,12.9393,12.9538,14000.0
2012-01-05 12:35:00,17.79,17.79,17.75,17.78,64200.0,12.9466,12.9466,12.9174,12.9393,64200.0
2012-01-05 12:40:00,17.78,17.81,17.78,17.81,14600.0,12.9393,12.9611,12.9393,12.9611,14600.0
2012-01-05 12:45:00,17.81,17.84,17.81,17.84,17200.0,12.9611,12.9829,12.9611,12.9829,17200.0
2012-01-05 12:50:00,17.85,17.86,17.85,17.86,17000.0,12.9902,12.9975,12.9902,12.9975,17000.0
2012-01-05 12:55:00,17.86,17.88,17.86,17.88,9400.0,12.9975,13.0121,12.9975,13.0121,9400.0
2012-01-05 13:00:00,17.88,17.88,17.86,17.86,18600.0,13.0121,13.0121,12.9975,12.9975,18600.0
2012-01-05 13:05:00,17.87,17.89,17.86,17.87,24200.0,13.0048,13.0193,12.9975,13.0048,24200.0
2012-01-05 13:10:00,17.87,17.88,17.86,17.87,6600.0,13.0048,13.0121,12.9975,13.0048,6600.0
2012-01-05 13:15:00,17.88,17.88,17.86,17.88,14000.0,13.0121,13.0121,12.9975,13.0121,14000.0
2012-01-05 13:20:00,17.88,17.9,17.88,17.89,13600.0,13.0121,13.0266,13.0121,13.0193,13600.0
2012-01-05 13:25:00,17.89,17.93,17.89,17.93,29200.0,13.0193,13.0484,13.0193,13.0484,29200.0
2012-01-05 13:30:00,17.93,17.95,17.93,17.94,22600.0,13.0484,13.063,13.0484,13.0557,22600.0
2012-01-05 13:35:00,17.94,17.95,17.93,17.95,7400.0,13.0557,13.063,13.0484,13.063,7400.0
2012-01-05 13:40:00,17.95,17.97,17.95,17.97,10000.0,13.063,13.0776,13.063,13.0776,10000.0
2012-01-05 13:45:00,17.97,17.97,17.93,17.93,22800.0,13.0776,13.0776,13.0484,13.0484,22800.0
2012-01-05 13:50:00,17.93,17.96,17.93,17.96,10400.0,13.0484,13.0703,13.0484,13.0703,10400.0
2012-01-05 13:55:00,17.95,17.96,17.93,17.96,27600.0,13.063,13.0703,13.0484,13.0703,27600.0
2012-01-05 14:00:00,17.96,17.98,17.96,17.97,9200.0,13.0703,13.0848,13.0703,13.0776,9200.0
2012-01-05 14:05:00,17.97,17.98,17.96,17.96,23800.0,13.0776,13.0848,13.0703,13.0703,23800.0
2012-01-05 14:10:00,17.96,17.98,17.96,17.96,10200.0,13.0703,13.0848,13.0703,13.0703,10200.0
2012-01-05 14:15:00,17.95,17.96,17.91,17.92,23400.0,13.063,13.0703,13.0339,13.0412,23400.0
2012-01-05 14:20:00,17.92,17.93,17.91,17.93,23400.0,13.0412,13.0484,13.0339,13.0484,23400.0
2012-01-05 14:25:00,17.93,17.93,17.91,17.91,20400.0,13.0484,13.0484,13.0339,13.0339,20400.0
2012-01-05 14:30:00,17.92,17.93,17.91,17.91,40200.0,13.0412,13.0484,13.0339,13.0339,40200.0
2012-01-05 14:35:00,17.91,17.91,17.89,17.89,48400.0,13.0339,13.0339,13.0193,13.0193,48400.0
2012-01-05 14:40:00,17.89,17.91,17.89,17.9,21200.0,13.0193,13.0339,13.0193,13.0266,21200.0
2012-01-05 14:45:00,17.89,17.91,17.89,17.9,22000.0,13.0193,13.0339,13.0193,13.0266,22000.0
2012-01-05 14:50:00,17.9,17.9,17.88,17.89,14400.0,13.0266,13.0266,13.0121,13.0193,14400.0
2012-01-05 14:55:00,17.89,17.93,17.89,17.92,36200.0,13.0193,13.0484,13.0193,13.0412,36200.0
2012-01-05 15:00:00,17.92,17.95,17.91,17.95,40000.0,13.0412,13.063,13.0339,13.063,40000.0
2012-01-05 15:05:00,17.95,17.96,17.95,17.96,25600.0,13.063,13.0703,13.063,13.0703,25600.0
2012-01-05 15:10:00,17.96,17.96,17.91,17.92,39200.0,13.0703,13.0703,13.0339,13.0412,39200.0
2012-01-05 15:15:00,17.92,17.96,17.92,17.96,31000.0,13.0412,13.0703,13.0412,13.0703,31000.0
2012-01-05 15:20:00,17.96,17.98,17.96,17.98,39600.0,13.0703,13.0848,13.0703,13.0848,39600.0
2012-01-05 15:25:00,17.99,18.01,17.98,18.0,42000.0,13.0921,13.1067,13.0848,13.0994,42000.0
2012-01-05 15:30:00,18.0,18.01,17.98,17.98,53200.0,13.0994,13.1067,13.0848,13.0848,53200.0
2012-01-05 15:35:00,17.99,18.02,17.98,18.01,71600.0,13.0921,13.1139,13.0848,13.1067,71600.0
2012-01-05 15:40:00,18.0,18.05,18.0,18.05,76800.0,13.0994,13.1358,13.0994,13.1358,76800.0
2012-01-05 15:45:00,18.05,18.06,18.03,18.06,75400.0,13.1358,13.143,13.1212,13.143,75400.0
2012-01-05 15:50:00,18.06,18.08,18.05,18.08,99000.0,13.143,13.1576,13.1358,13.1576,99000.0
2012-01-05 15:55:00,18.07,18.07,18.05,18.06,204200.0,13.1503,13.1503,13.1358,13.143,204200.0
2012-01-06 09:30:00,18.03,18.09,17.82,17.9,81600.0,13.1212,13.1649,12.9684,13.0266,81600.0
2012-01-06 09:35:00,17.9,17.96,17.85,17.85,78400.0,13.0266,13.0703,12.9902,12.9902,78400.0
2012-01-06 09:40:00,17.85,17.87,17.79,17.84,112200.0,12.9902,13.0048,12.9466,12.9829,112200.0
2012-01-06 09:45:00,17.84,17.86,17.82,17.82,63200.0,12.9829,12.9975,12.9684,12.9684,63200.0
2012-01-06 09:50:00,17.81,17.84,17.81,17.81,29800.0,12.9611,12.9829,12.9611,12.9611,29800.0
2012-01-06 09:55:00,17.82,17.84,17.81,17.82,22400.0,12.9684,12.9829,12.9611,12.9684,22400.0
2012-01-06 10:00:00,17.82,17.82,17.77,17.78,54600.0,12.9684,12.9684,12.932,12.9393,54600.0
2012-01-06 10:05:00,17.78,17.78,17.75,17.75,35600.0,12.9393,12.9393,12.9174,12.9174,35600.0
2012-01-06 10:10:00,17.75,17.76,17.75,17.75,44600.0,12.9174,12.9247,12.9174,12.9174,44600.0
2012-01-06 10:15:00,17.75,17.79,17.75,17.78,55200.0,12.9174,12.9466,12.9174,12.9393,55200.0
2012-01-06 10:20:00,17.78,17.79,17.75,17.79,34400.0,12.9393,12.9466,12.9174,12.9466,34400.0
2012-01-06 10:25:00,17.79,17.79,17.77,17.79,20400.0,12.9466,12.9466,12.932,12.9466,20400.0
2012-01-06 10:30:00,17.78,17.82,17.78,17.81,37400.0,12.9393,12.9684,12.9393,12.9611,37400.0
2012-01-06 10:35:00,17.81,17.81,17.77,17.78,51600.0,12.9611,12.9611,12.932,12.9393,51600.0
2012-01-06 10:40:00,17.78,17.8,17.77,17.79,27800.0,12.9393,12.9538,12.932,12.9466,27800.0
2012-01-06 10:45:00,17.8,17.82,17.79,17.82,25800.0,12.9538,12.9684,12.9466,12.9684,25800.0
2012-01-06 10:50:00,17.82,17.82,17.8,17.81,37800.0,12.9684,12.9684,12.9538,12.9611,37800.0
2012-01-06 10:55:00,17.81,17.82,17.79,17.8,47600.0,12.9611,12.9684,12.9466,12.9538,47600.0
2012-01-06 11:00:00,17.8,17.83,17.8,17.82,61000.0,12.9538,12.9757,12.9538,12.9684,61000.0
2012-01-06 11:05:00,17.82,17.86,17.81,17.84,47600.0,12.9684,12.9975,12.9611,12.9829,47600.0
2012-01-06 11:10:00,17.84,17.85,17.81,17.81,21400.0,12.9829,12.9902,12.9611,12.9611,21400.0
2012-01-06 11:15:00,17.82,17.85,17.82,17.84,18000.0,12.9684,12.9902,12.9684,12.9829,18000.0
2012-01-06 11:20:00,17.84,17.84,17.83,17.83,8000.0,12.9829,12.9829,12.9757,12.9757,8000.0
2012-01-06 11:25:00,17.83,17.84,17.82,17.83,22600.0,12.9757,12.9829,12.9684,12.9757,22600.0
2012-01-06 11:30:00,17.83,17.86,17.82,17.86,19000.0,12.9757,12.9975,12.9684,12.9975,19000.0
2012-01-06 11:35:00,17.85,17.87,17.84,17.87,15200.0,12.9902,13.0048,12.9829,13.0048,15200.0
2012-01-06 11:40:00,17.88,17.88,17.84,17.85,58800.0,13.0121,13.0121,12.9829,12.9902,58800.0
2012-01-06 11:45:00,17.85,17.86,17.85,17.85,14400.0,12.9902,12.9975,12.9902,12.9902,14400.0
2012-01-06 11:50:00,17.85,17.88,17.85,17.85,47600.0,12.9902,13.0121,12.9902,12.9902,47600.0
2012-01-06 11:55:00,17.85,17.85,17.84,17.85,10000.0,12.9902,12.9902,12.9829,12.9902,10000.0
2012-01-06 12:00:00,17.85,17.85,17.83,17.84,18200.0,12.9902,12.9902,12.9757,12.9829,18200.0
2012-01-06 12:05:00,17.84,17.84,17.83,17.83,13600.0,12.9829,12.9829,12.9757,12.9757,13600.0
2012-01-06 12:10:00,17.83,17.84,17.82,17.82,21200.0,12.9757,12.9829,12.9684,12.9684,21200.0
2012-01-06 12:15:00,17.83,17.83,17.81,17.81,37200.0,12.9757,12.9757,12.9611,12.9611,37200.0
2012-01-06 12:20:00,17.81,17.82,17.8,17.8,22800.0,12.9611,12.9684,12.9538,12.9538,22800.0
2012-01-06 12:25:00,17.8,17.8,17.78,17.79,21200.0,12.9538,12.9538,12.9393,12.9466,21200.0
2012-01-06 12:30:00,17.78,17.8,17.78,17.8,15600.0,12.9393,12.9538,12.9393,12.9538,15600.0
2012-01-06 12:35:00,17.79,17.79,17.78,17.78,12800.0,12.9466,12.9466,12.9393,12.9393,12800.0
2012-01-06 12:40:00,17.78,17.78,17.76,17.77,26800.0,12.9393,12.9393,12.9247,12.932,26800.0
2012-01-06 12:45:00,17.77,17.77,17.75,17.75,13200.0,12.932,12.932,12.9174,12.9174,13200.0
2012-01-06 12:50:00,17.75,17.76,17.75,17.75,7800.0,12.9174,12.9247,12.9174,12.9174,7800.0
2012-01-06 12:55:00,17.75,17.76,17.75,17.75,16800.0,12.9174,12.9247,12.9174,12.9174,16800.0
2012-01-06 13:00:00,17.75,17.78,17.75,17.78,10600.0,12.9174,12.9393,12.9174,12.9393,10600.0
2012-01-06 13:05:00,17.77,17.79,17.77,17.77,16400.0,12.932,12.9466,12.932,12.932,16400.0
2012-01-06 13:10:00,17.77,17.77,17.74,17.74,22000.0,12.932,12.932,12.9102,12.9102,22000.0
2012-01-06 13:15:00,17.74,17.79,17.74,17.78,11000.0,12.9102,12.9466,12.9102,12.9393,11000.0
2012-01-06 13:20:00,17.78,17.79,17.77,17.79,19800.0,12.9393,12.9466,12.932,12.9466,19800.0
2012-01-06 13:25:00,17.79,17.79,17.77,17.78,19800.0,12.9466,12.9466,12.932,12.9393,19800.0
2012-01-06 13:30:00,17.78,17.79,17.77,17.77,13800.0,12.9393,12.9466,12.932,12.932,13800.0
2012-01-06 13:35:00,17.77,17.8,17.77,17.8,16600.0,12.932,12.9538,12.932,12.9538,16600.0
2012-01-06 13:40:00,17.8,17.83,17.8,17.83,36600.0,12.9538,12.9757,12.9538,12.9757,36600.0
2012-01-06 13:45:00,17.82,17.82,17.77,17.78,84600.0,12.9684,12.9684,12.932,12.9393,84600.0
2012-01-06 13:50:00,17.78,17.79,17.77,17.79,23800.0,12.9393,12.9466,12.932,12.9466,23800.0
2012-01-06 13:55:00,17.79,17.81,17.76,17.77,58000.0,12.9466,12.9611,12.9247,12.932,58000.0
2012-01-06 14:00:00,17.77,17.78,17.75,17.75,12800.0,12.932,12.9393,12.9174,12.9174,12800.0
2012-01-06 14:05:00,17.76,17.79,17.76,17.79,23000.0,12.9247,12.9466,12.9247,12.9466,23000.0
2012-01-06 14:10:00,17.78,17.78,17.75,17.75,25000.0,12.9393,12.9393,12.9174,12.9174,25000.0
2012-01-06 14:15:00,17.75,17.78,17.75,17.77,19200.0,12.9174,12.9393,12.9174,12.932,19200.0
2012-01-06 14:20:00,17.78,17.79,17.78,17.79,29200.0,12.9393,12.9466,12.9393,12.9466,29200.0
2012-01-06 14:25:00,17.79,17.79,17.77,17.79,35200.0,12.9466,12.9466,12.932,12.9466,35200.0
2012-01-06 14:30:00,17.79,17.82,17.79,17.81,20800.0,12.9466,12.9684,12.9466,12.9611,20800.0
2012-01-06 14:35:00,17.81,17.83,17.81,17.83,19400.0,12.9611,12.9757,12.9611,12.9757,19400.0
2012-01-06 14:40:00,17.83,17.86,17.83,17.84,22000.0,12.9757,12.9975,12.9757,12.9829,22000.0
2012-01-06 14:45:00,17.84,17.86,17.84,17.86,29200.0,12.9829,12.9975,12.9829,12.9975,29200.0
2012-01-06 14:50:00,17.86,17.87,17.86,17.87,25400.0,12.9975,13.0048,12.9975,13.0048,25400.0
2012-01-06 14:55:00,17.88,17.88,17.85,17.85,16800.0,13.0121,13.0121,12.9902,12.9902,16800.0
2012-01-06 15:00:00,17.85,17.87,17.85,17.86,31000.0,12.9902,13.0048,12.9902,12.9975,31000.0
2012-01-06 15:05:00,17.86,17.87,17.86,17.86,28400.0,12.9975,13.0048,12.9975,12.9975,28400.0
2012-01-06 15:10:00,17.86,17.86,17.86,17.86,22200.0,12.9975,12.9975,12.9975,12.9975,22200.0
2012-01-06 15:15:00,17.86,17.86,17.84,17.85,50600.0,12.9975,12.9975,12.9829,12.9902,50600.0
2012-01-06 15:20:00,17.86,17.87,17.85,17.87,23200.0,12.9975,13.0048,12.9902,13.0048,23200.0
2012-01-06 15:25:00,17.88,17.88,17.86,17.86,31000.0,13.0121,13.0121,12.9975,12.9975,31000.0
2012-01-06 15:30:00,17.86,17.86,17.85,17.86,50200.0,12.9975,12.9975,12.9902,12.9975,50200.0
2012-01-06 15:35:00,17.86,17.86,17.85,17.86,42000.0,12.9975,12.9975,12.9902,12.9975,42000.0
2012-01-06 15:40:00,17.86,17.88,17.86,17.88,177000.0,12.9975,13.0121,12.9975,13.0121,177000.0
2012-01-06 15:45:00,17.88,17.88,17.82,17.83,100400.0,13.0121,13.0121,12.9684,12.9757,100400.0
2012-01-06 15:50:00,17.83,17.83,17.79,17.8,143800.0,12.9757,12.9757,12.9466,12.9538,143800.0
2012-01-06 15:55:00,17.79,17.81,17.78,17.81,276400.0,12.9466,12.9611,12.9393,12.9611,276400.0
2012-01-09 09:30:00,18.09,18.09,17.94,17.97,90200.0,13.1649,13.1649,13.0557,13.0776,90200.0
2012-01-09 09:35:00,17.98,18.07,17.96,18.07,31000.0,13.0848,13.1503,13.0703,13.1503,31000.0
2012-01-09 09:40:00,18.06,18.09,18.03,18.07,31000.0,13.143,13.1649,13.1212,13.1503,31000.0
2012-01-09 09:45:00,18.06,18.14,18.06,18.1,41200.0,13.143,13.2013,13.143,13.1722,41200.0
2012-01-09 09:50:00,18.11,18.18,18.11,18.17,23600.0,13.1794,13.2304,13.1794,13.2231,23600.0
2012-01-09 09:55:00,18.16,18.17,18.1,18.11,35600.0,13.2158,13.2231,13.1722,13.1794,35600.0
2012-01-09 10:00:00,18.13,18.13,18.08,18.08,38400.0,13.194,13.194,13.1576,13.1576,38400.0
2012-01-09 10:05:00,18.08,18.08,18.05,18.08,101000.0,13.1576,13.1576,13.1358,13.1576,101000.0
2012-01-09 10:10:00,18.08,18.09,18.06,18.08,52800.0,13.1576,13.1649,13.143,13.1576,52800.0
2012-01-09 10:15:00,18.08,18.12,18.08,18.09,53800.0,13.1576,13.1867,13.1576,13.1649,53800.0
2012-01-09 10:20:00,18.09,18.12,18.08,18.08,28200.0,13.1649,13.1867,13.1576,13.1576,28200.0
2012-01-09 10:25:00,18.09,18.11,18.08,18.11,68800.0,13.1649,13.1794,13.1576,13.1794,68800.0
2012-01-09 10:30:00,18.11,18.11,18.07,18.07,50600.0,13.1794,13.1794,13.1503,13.1503,50600.0
2012-01-09 10:35:00,18.07,18.09,18.06,18.06,44600.0,13.1503,13.1649,13.143,13.143,44600.0
2012-01-09 10:40:00,18.06,18.06,18.02,18.02,46800.0,13.143,13.143,13.1139,13.1139,46800.0
2012-01-09 10:45:00,18.02,18.04,18.0,18.0,76400.0,13.1139,13.1285,13.0994,13.0994,76400.0
2012-01-09 10:50:00,18.0,18.02,18.0,18.0,56600.0,13.0994,13.1139,13.0994,13.0994,56600.0
2012-01-09 10:55:00,18.0,18.02,17.97,18.0,19800.0,13.0994,13.1139,13.0776,13.0994,19800.0
2012-01-09 11:00:00,18.0,18.0,17.98,17.99,16400.0,13.0994,13.0994,13.0848,13.0921,16400.0
2012-01-09 11:05:00,17.99,18.0,17.97,18.0,27600.0,13.0921,13.0994,13.0776,13.0994,27600.0
2012-01-09 11:10:00,18.0,18.01,17.98,17.99,33800.0,13.0994,13.1067,13.0848,13.0921,33800.0
2012-01-09 11:15:00,18.0,18.0,17.95,17.96,21000.0,13.0994,13.0994,13.063,13.0703,21000.0
2012-01-09 11:20:00,17.96,18.0,17.95,18.0,34800.0,13.0703,13.0994,13.063,13.0994,34800.0
2012-01-09 11:25:00,18.0,18.04,17.97,18.03,43000.0,13.0994,13.1285,13.0776,13.1212,43000.0
2012-01-09 11:30:00,18.03,18.04,18.01,18.02,13400.0,13.1212,13.1285,13.1067,13.1139,13400.0
2012-01-09 11:35:00,18.02,18.05,18.02,18.05,14000.0,13.1139,13.1358,13.1139,13.1358,14000.0
2012-01-09 11:40:00,18.05,18.07,18.04,18.05,39200.0,13.1358,13.1503,13.1285,13.1358,39200.0
2012-01-09 11:45:00,18.05,18.07,18.04,18.05,58800.0,13.1358,13.1503,13.1285,13.1358,58800.0
2012-01-09 11:50:00,18.05,18.07,18.05,18.05,24000.0,13.1358,13.1503,13.1358,13.1358,24000.0
2012-01-09 11:55:00,18.05,18.05,18.03,18.04,18400.0,13.1358,13.1358,13.1212,13.1285,18400.0
2012-01-09 12:00:00,18.05,18.05,18.02,18.02,15200.0,13.1358,13.1358,13.1139,13.1139,15200.0
2012-01-09 12:05:00,18.03,18.05,18.02,18.05,13200.0,13.1212,13.1358,13.1139,13.1358,13200.0
2012-01-09 12:10:00,18.05,18.06,18.05,18.06,10000.0,13.1358,13.143,13.1358,13.143,10000.0
2012-01-09 12:15:00,18.05,18.05,18.02,18.03,10800.0,13.1358,13.1358,13.1139,13.1212,10800.0
2012-01-09 12:20:00,18.03,18.04,18.0,18.03,12200.0,13.1212,13.1285,13.0994,13.1212,12200.0
2012-01-09 12:25:00,18.03,18.05,18.01,18.05,15000.0,13.1212,13.1358,13.1067,13.1358,15000.0
2012-01-09 12:30:00,18.06,18.06,18.04,18.04,36200.0,13.143,13.143,13.1285,13.1285,36200.0
2012-01-09 12:35:00,18.04,18.05,18.03,18.04,49000.0,13.1285,13.1358,13.1212,13.1285,49000.0
2012-01-09 12:40:00,18.04,18.05,18.03,18.04,17400.0,13.1285,13.1358,13.1212,13.1285,17400.0
2012-01-09 12:45:00,18.05,18.05,18.03,18.03,20200.0,13.1358,13.1358,13.1212,13.1212,20200.0
2012-01-09 12:50:00,18.04,18.05,18.03,18.04,24000.0,13.1285,13.1358,13.1212,13.1285,24000.0
2012-01-09 12:55:00,18.04,18.04,18.02,18.03,32600.0,13.1285,13.1285,13.1139,13.1212,32600.0
2012-01-09 13:00:00,18.03,18.05,18.02,18.03,45600.0,13.1212,13.1358,13.1139,13.1212,45600.0
2012-01-09 13:05:00,18.03,18.05,18.03,18.03,21600.0,13.1212,13.1358,13.1212,13.1212,21600.0
2012-01-09 13:10:00,18.03,18.04,18.02,18.03,16800.0,13.1212,13.1285,13.1139,13.1212,16800.0
2012-01-09 13:15:00,18.03,18.04,18.03,18.03,16000.0,13.1212,13.1285,13.1212,13.1212,16000.0
2012-01-09 13:20:00,18.03,18.04,18.02,18.03,16200.0,13.1212,13.1285,13.1139,13.1212,16200.0
2012-01-09 13:25:00,18.03,18.04,18.03,18.04,14000.0,13.1212,13.1285,13.1212,13.1285,14000.0
2012-01-09 13:30:00,18.04,18.04,18.03,18.04,21800.0,13.1285,13.1285,13.1212,13.1285,21800.0
2012-01-09 13:35:00,18.04,18.04,18.01,18.03,13600.0,13.1285,13.1285,13.1067,13.1212,13600.0
2012-01-09 13:40:00,18.03,18.04,18.01,18.01,14400.0,13.1212,13.1285,13.1067,13.1067,14400.0
2012-01-09 13:45:00,18.02,18.06,18.01,18.06,50600.0,13.1139,13.143,13.1067,13.143,50600.0
2012-01-09 13:50:00,18.06,18.06,18.05,18.05,9400.0,13.143,13.143,13.1358,13.1358,9400.0
2012-01-09 13:55:00,18.06,18.06,18.05,18.05,16400.0,13.143,13.143,13.1358,13.1358,16400.0
2012-01-09 14:00:00,18.05,18.06,18.04,18.06,20600.0,13.1358,13.143,13.1285,13.143,20600.0
2012-01-09 14:05:00,18.06,18.07,18.05,18.05,37400.0,13.143,13.1503,13.1358,13.1358,37400.0
2012-01-09 14:10:00,18.05,18.06,18.04,18.04,19800.0,13.1358,13.143,13.1285,13.1285,19800.0
2012-01-09 14:15:00,18.05,18.05,18.02,18.02,19200.0,13.1358,13.1358,13.1139,13.1139,19200.0
2012-01-09 14:20:00,18.03,18.04,18.03,18.03,16800.0,13.1212,13.1285,13.1212,13.1212,16800.0
2012-01-09 14:25:00,18.04,18.04,18.02,18.02,15400.0,13.1285,13.1285,13.1139,13.1139,15400.0
2012-01-09 14:30:00,18.02,18.06,18.02,18.05,25600.0,13.1139,13.143,13.1139,13.1358,25600.0
2012-01-09 14:35:00,18.04,18.05,18.04,18.04,12600.0,13.1285,13.1358,13.1285,13.1285,12600.0
2012-01-09 14:40:00,18.04,18.04,18.03,18.04,16600.0,13.1285,13.1285,13.1212,13.1285,16600.0
2012-01-09 14:45:00,18.04,18.04,18.01,18.02,15800.0,13.1285,13.1285,13.1067,13.1139,15800.0
2012-01-09 14:50:00,18.02,18.03,18.01,18.01,16600.0,13.1139,13.1212,13.1067,13.1067,16600.0
2012-01-09 14:55:00,18.01,18.02,18.0,18.02,15200.0,13.1067,13.1139,13.0994,13.1139,15200.0
2012-01-09 15:00:00,18.02,18.05,18.02,18.03,42200.0,13.1139,13.1358,13.1139,13.1212,42200.0
2012-01-09 15:05:00,18.03,18.05,18.03,18.05,32800.0,13.1212,13.1358,13.1212,13.1358,32800.0
2012-01-09 15:10:00,18.05,18.06,18.0,18.03,28400.0,13.1358,13.143,13.0994,13.1212,28400.0
2012-01-09 15:15:00,18.03,18.04,18.02,18.04,28200.0,13.1212,13.1285,13.1139,13.1285,28200.0
2012-01-09 15:20:00,18.04,18.04,18.02,18.04,37000.0,13.1285,13.1285,13.1139,13.1285,37000.0
2012-01-09 15:25:00,18.04,18.05,18.03,18.03,41200.0,13.1285,13.1358,13.1212,13.1212,41200.0
2012-01-09 15:30:00,18.03,18.04,18.02,18.02,23400.0,13.1212,13.1285,13.1139,13.1139,23400.0
2012-01-09 15:35:00,18.02,18.04,18.0,18.03,62000.0,13.1139,13.1285,13.0994,13.1212,62000.0
2012-01-09 15:40:00,18.03,18.05,18.02,18.03,55200.0,13.1212,13.1358,13.1139,13.1212,55200.0
2012-01-09 15:45:00,18.03,18.05,18.01,18.02,60000.0,13.1212,13.1358,13.1067,13.1139,60000.0
2012-01-09 15:50:00,18.02,18.03,18.0,18.03,64800.0,13.1139,13.1212,13.0994,13.1212,64800.0
2012-01-09 15:55:00,18.02,18.02,17.99,17.99,123600.0,13.1139,13.1139,13.0921,13.0921,123600.0
2012-01-10 09:30:00,18.09,18.11,18.03,18.06,67400.0,13.1649,13.1794,13.1212,13.143,67400.0
2012-01-10 09:35:00,18.06,18.11,18.02,18.03,64200.0,13.143,13.1794,13.1139,13.1212,64200.0
2012-01-10 09:40:00,18.04,18.04,17.95,17.96,30400.0,13.1285,13.1285,13.063,13.0703,30400.0
2012-01-10 09:45:00,17.95,17.99,17.95,17.97,32400.0,13.063,13.0921,13.063,13.0776,32400.0
2012-01-10 09:50:00,17.97,17.99,17.96,17.96,35400.0,13.0776,13.0921,13.0703,13.0703,35400.0
2012-01-10 09:55:00,17.95,17.96,17.93,17.96,23000.0,13.063,13.0703,13.0484,13.0703,23000.0
2012-01-10 10:00:00,17.97,18.03,17.97,18.03,42600.0,13.0776,13.1212,13.0776,13.1212,42600.0
2012-01-10 10:05:00,18.02,18.04,18.01,18.02,55000.0,13.1139,13.1285,13.1067,13.1139,55000.0
2012-01-10 10:10:00,18.02,18.03,18.0,18.02,38200.0,13.1139,13.1212,13.0994,13.1139,38200.0
2012-01-10 10:15:00,18.02,18.04,18.02,18.03,40200.0,13.1139,13.1285,13.1139,13.1212,40200.0
2012-01-10 10:20:00,18.04,18.06,18.03,18.03,32200.0,13.1285,13.143,13.1212,13.1212,32200.0
2012-01-10 10:25:00,18.03,18.04,18.0,18.01,32800.0,13.1212,13.1285,13.0994,13.1067,32800.0
2012-01-10 10:30:00,18.02,18.04,18.02,18.03,21200.0,13.1139,13.1285,13.1139,13.1212,21200.0
2012-01-10 10:35:00,18.03,18.06,18.01,18.01,43400.0,13.1212,13.143,13.1067,13.1067,43400.0
2012-01-10 10:40:00,18.01,18.01,17.99,17.99,16200.0,13.1067,13.1067,13.0921,13.0921,16200.0
2012-01-10 10:45:00,17.99,17.99,17.98,17.99,20800.0,13.0921,13.0921,13.0848,13.0921,20800.0
2012-01-10 10:50:00,17.99,17.99,17.93,17.93,14200.0,13.0921,13.0921,13.0484,13.0484,14200.0
2012-01-10 10:55:00,17.94,17.97,17.94,17.96,13000.0,13.0557,13.0776,13.0557,13.0703,13000.0
2012-01-10 11:00:00,17.97,17.97,17.94,17.95,15200.0,13.0776,13.0776,13.0557,13.063,15200.0
2012-01-10 11:05:00,17.95,17.99,17.93,17.98,14600.0,13.063,13.0921,13.0484,13.0848,14600.0
2012-01-10 11:10:00,17.98,17.98,17.95,17.97,81200.0,13.0848,13.0848,13.063,13.0776,81200.0
2012-01-10 11:15:00,17.97,18.01,17.97,18.0,34000.0,13.0776,13.1067,13.0776,13.0994,34000.0
2012-01-10 11:20:00,18.0,18.01,18.0,18.0,22000.0,13.0994,13.1067,13.0994,13.0994,22000.0
2012-01-10 11:25:00,18.0,18.0,18.0,18.0,14200.0,13.0994,13.0994,13.0994,13.0994,14200.0
2012-01-10 11:30:00,18.0,18.03,18.0,18.02,20800.0,13.0994,13.1212,13.0994,13.1139,20800.0
2012-01-10 11:35:00,18.02,18.02,18.0,18.0,21400.0,13.1139,13.1139,13.0994,13.0994,21400.0
2012-01-10 11:40:00,18.0,18.0,17.98,18.0,24600.0,13.0994,13.0994,13.0848,13.0994,24600.0
2012-01-10 11:45:00,18.0,18.01,18.0,18.0,16400.0,13.0994,13.1067,13.0994,13.0994,16400.0
2012-01-10 11:50:00,18.0,18.01,18.0,18.0,52000.0,13.0994,13.1067,13.0994,13.0994,52000.0
2012-01-10 11:55:00,18.0,18.0,17.99,18.0,22200.0,13.0994,13.0994,13.0921,13.0994,22200.0
2012-01-10 12:00:00,17.99,18.0,17.98,17.99,15800.0,13.0921,13.0994,13.0848,13.0921,15800.0
2012-01-10 12:05:00,17.99,18.0,17.99,18.0,38400.0,13.0921,13.0994,13.0921,13.0994,38400.0
2012-01-10 12:10:00,18.0,18.0,17.98,17.98,39200.0,13.0994,13.0994,13.0848,13.0848,39200.0
2012-01-10 12:15:00,17.98,17.98,17.97,17.98,13200.0,13.0848,13.0848,13.0776,13.0848,13200.0
2012-01-10 12:20:00,17.97,17.98,17.97,17.98,7000.0,13.0776,13.0848,13.0776,13.0848,7000.0
2012-01-10 12:25:00,17.98,17.98,17.94,17.94,25400.0,13.0848,13.0848,13.0557,13.0557,25400.0
2012-01-10 12:30:00,17.94,17.95,17.93,17.94,14600.0,13.0557,13.063,13.0484,13.0557,14600.0
2012-01-10 12:35:00,17.95,17.96,17.94,17.96,40600.0,13.063,13.0703,13.0557,13.0703,40600.0
2012-01-10 12:40:00,17.96,17.96,17.95,17.96,8400.0,13.0703,13.0703,13.063,13.0703,8400.0
2012-01-10 12:45:00,17.95,17.95,17.91,17.92,46000.0,13.063,13.063,13.0339,13.0412,46000.0
2012-01-10 12:50:00,17.91,17.93,17.91,17.93,25800.0,13.0339,13.0484,13.0339,13.0484,25800.0
2012-01-10 12:55:00,17.93,17.96,17.93,17.96,21000.0,13.0484,13.0703,13.0484,13.0703,21000.0
2012-01-10 13:00:00,17.96,17.97,17.93,17.93,29800.0,13.0703,13.0776,13.0484,13.0484,29800.0
2012-01-10 13:05:00,17.93,17.94,17.93,17.93,12400.0,13.0484,13.0557,13.0484,13.0484,12400.0
2012-01-10 13:10:00,17.93,17.93,17.91,17.93,13600.0,13.0484,13.0484,13.0339,13.0484,13600.0
2012-01-10 13:15:00,17.93,17.93,17.88,17.91,130400.0,13.0484,13.0484,13.0121,13.0339,130400.0
2012-01-10 13:20:00,17.91,17.92,17.9,17.91,33400.0,13.0339,13.0412,13.0266,13.0339,33400.0
2012-01-10 13:25:00,17.91,17.91,17.87,17.87,31400.0,13.0339,13.0339,13.0048,13.0048,31400.0
2012-01-10 13:30:00,17.87,17.9,17.86,17.9,47800.0,13.0048,13.0266,12.9975,13.0266,47800.0
2012-01-10 13:35:00,17.9,17.9,17.88,17.9,54800.0,13.0266,13.0266,13.0121,13.0266,54800.0
2012-01-10 13:40:00,17.9,17.91,17.9,17.9,15200.0,13.0266,13.0339,13.0266,13.0266,15200.0
2012-01-10 13:45:00,17.9,17.9,17.89,17.89,17600.0,13.0266,13.0266,13.0193,13.0193,17600.0
2012-01-10 13:50:00,17.89,17.9,17.89,17.9,18200.0,13.0193,13.0266,13.0193,13.0266,18200.0
2012-01-10 13:55:00,17.9,17.91,17.89,17.9,45000.0,13.0266,13.0339,13.0193,13.0266,45000.0
2012-01-10 14:00:00,17.9,17.9,17.89,17.9,17800.0,13.0266,13.0266,13.0193,13.0266,17800.0
2012-01-10 14:05:00,17.9,17.9,17.89,17.9,19000.0,13.0266,13.0266,13.0193,13.0266,19000.0
2012-01-10 14:10:00,17.9,17.91,17.9,17.9,16000.0,13.0266,13.0339,13.0266,13.0266,16000.0
2012-01-10 14:15:00,17.9,17.92,17.9,17.92,19200.0,13.0266,13.0412,13.0266,13.0412,19200.0
2012-01-10 14:20:00,17.92,17.93,17.92,17.92,26600.0,13.0412,13.0484,13.0412,13.0412,26600.0
2012-01-10 14:25:00,17.93,17.93,17.92,17.92,18200.0,13.0484,13.0484,13.0412,13.0412,18200.0
2012-01-10 14:30:00,17.92,17.93,17.92,17.92,29200.0,13.0412,13.0484,13.0412,13.0412,29200.0
2012-01-10 14:35:00,17.92,17.93,17.92,17.93,23200.0,13.0412,13.0484,13.0412,13.0484,23200.0
2012-01-10 14:40:00,17.93,17.93,17.92,17.93,16000.0,13.0484,13.0484,13.0412,13.0484,16000.0
2012-01-10 14:45:00,17.93,17.95,17.92,17.94,24000.0,13.0484,13.063,13.0412,13.0557,24000.0
2012-01-10 14:50:00,17.93,17.94,17.93,17.94,23400.0,13.0484,13.0557,13.0484,13.0557,23400.0
2012-01-10 14:55:00,17.94,17.94,17.93,17.94,17000.0,13.0557,13.0557,13.0484,13.0557,17000.0
2012-01-10 15:00:00,17.94,17.95,17.93,17.95,15800.0,13.0557,13.063,13.0484,13.063,15800.0
2012-01-10 15:05:00,17.95,17.96,17.95,17.96,18400.0,13.063,13.0703,13.063,13.0703,18400.0
2012-01-10 15:10:00,17.96,17.96,17.94,17.95,28200.0,13.0703,13.0703,13.0557,13.063,28200.0
2012-01-10 15:15:00,17.95,17.96,17.95,17.96,13000.0,13.063,13.0703,13.063,13.0703,13000.0
2012-01-10 15:20:00,17.96,17.96,17.96,17.96,12800.0,13.0703,13.0703,13.0703,13.0703,12800.0
2012-01-10 15:25:00,17.96,17.98,17.96,17.97,37400.0,13.0703,13.0848,13.0703,13.0776,37400.0
2012-01-10 15:30:00,17.97,17.98,17.96,17.97,19800.0,13.0776,13.0848,13.0703,13.0776,19800.0
2012-01-10 15:35:00,17.96,17.97,17.95,17.96,22200.0,13.0703,13.0776,13.063,13.0703,22200.0
2012-01-10 15:40:00,17.95,17.97,17.95,17.97,29600.0,13.063,13.0776,13.063,13.0776,29600.0
2012-01-10 15:45:00,17.97,17.98,17.96,17.97,49400.0,13.0776,13.0848,13.0703,13.0776,49400.0
2012-01-10 15:50:00,17.97,17.99,17.97,17.98,71800.0,13.0776,13.0921,13.0776,13.0848,71800.0
2012-01-10 15:55:00,17.98,18.0,17.97,18.0,166800.0,13.0848,13.0994,13.0776,13.0994,166800.0
2012-01-11 09:30:00,18.03,18.03,17.93,17.96,78200.0,13.1212,13.1212,13.0484,13.0703,78200.0
2012-01-11 09:35:00,17.94,18.0,17.9,17.93,61000.0,13.0557,13.0994,13.0266,13.0484,61000.0
2012-01-11 09:40:00,17.92,18.0,17.92,17.97,72600.0,13.0412,13.0994,13.0412,13.0776,72600.0
2012-01-11 09:45:00,17.98,18.0,17.9,17.92,63000.0,13.0848,13.0994,13.0266,13.0412,63000.0
2012-01-11 09:50:00,17.93,17.93,17.82,17.83,74800.0,13.0484,13.0484,12.9684,12.9757,74800.0
2012-01-11 09:55:00,17.82,17.85,17.79,17.8,35600.0,12.9684,12.9902,12.9466,12.9538,35600.0
2012-01-11 10:00:00,17.79,17.85,17.79,17.85,43800.0,12.9466,12.9902,12.9466,12.9902,43800.0
2012-01-11 10:05:00,17.85,17.86,17.85,17.86,17400.0,12.9902,12.9975,12.9902,12.9975,17400.0
2012-01-11 10:10:00,17.86,17.89,17.86,17.89,14400.0,12.9975,13.0193,12.9975,13.0193,14400.0
2012-01-11 10:15:00,17.89,17.9,17.88,17.9,12000.0,13.0193,13.0266,13.0121,13.0266,12000.0
2012-01-11 10:20:00,17.9,17.94,17.9,17.93,15800.0,13.0266,13.0557,13.0266,13.0484,15800.0
2012-01-11 10:25:00,17.93,17.95,17.93,17.94,12800.0,13.0484,13.063,13.0484,13.0557,12800.0
2012-01-11 10:30:00,17.93,17.96,17.93,17.96,24200.0,13.0484,13.0703,13.0484,13.0703,24200.0
2012-01-11 10:35:00,17.96,17.97,17.95,17.97,17000.0,13.0703,13.0776,13.063,13.0776,17000.0
2012-01-11 10:40:00,17.97,17.97,17.96,17.96,7800.0,13.0776,13.0776,13.0703,13.0703,7800.0
2012-01-11 10:45:00,17.96,17.97,17.92,17.93,18000.0,13.0703,13.0776,13.0412,13.0484,18000.0
2012-01-11 10:50:00,17.93,17.95,17.93,17.95,7200.0,13.0484,13.063,13.0484,13.063,7200.0
2012-01-11 10:55:00,17.95,17.95,17.91,17.91,17600.0,13.063,13.063,13.0339,13.0339,17600.0
2012-01-11 11:00:00,17.92,17.93,17.92,17.92,8200.0,13.0412,13.0484,13.0412,13.0412,8200.0
2012-01-11 11:05:00,17.92,17.93,17.91,17.91,19400.0,13.0412,13.0484,13.0339,13.0339,19400.0
2012-01-11 11:10:00,17.91,17.92,17.91,17.92,11400.0,13.0339,13.0412,13.0339,13.0412,11400.0
2012-01-11 11:15:00,17.91,17.93,17.91,17.92,11000.0,13.0339,13.0484,13.0339,13.0412,11000.0
2012-01-11 11:20:00,17.92,17.92,17.92,17.92,6200.0,13.0412,13.0412,13.0412,13.0412,6200.0
2012-01-11 11:25:00,17.92,17.92,17.89,17.89,36800.0,13.0412,13.0412,13.0193,13.0193,36800.0
2012-01-11 11:30:00,17.88,17.92,17.88,17.91,21600.0,13.0121,13.0412,13.0121,13.0339,21600.0
2012-01-11 11:35:00,17.91,17.92,17.91,17.92,12000.0,13.0339,13.0412,13.0339,13.0412,12000.0
2012-01-11 11:40:00,17.92,17.92,17.91,17.92,11000.0,13.0412,13.0412,13.0339,13.0412,11000.0
2012-01-11 11:45:00,17.91,17.97,17.91,17.96,16600.0,13.0339,13.0776,13.0339,13.0703,16600.0
2012-01-11 11:50:00,17.95,17.95,17.92,17.92,11600.0,13.063,13.063,13.0412,13.0412,11600.0
2012-01-11 11:55:00,17.92,17.92,17.9,17.91,15000.0,13.0412,13.0412,13.0266,13.0339,15000.0
2012-01-11 12:00:00,17.9,17.91,17.87,17.87,38600.0,13.0266,13.0339,13.0048,13.0048,38600.0
2012-01-11 12:05:00,17.88,17.88,17.86,17.86,17800.0,13.0121,13.0121,12.9975,12.9975,17800.0
2012-01-11 12:10:00,17.86,17.87,17.86,17.86,13600.0,12.9975,13.0048,12.9975,12.9975,13600.0
2012-01-11 12:15:00,17.86,17.86,17.86,17.86,42200.0,12.9975,12.9975,12.9975,12.9975,42200.0
2012-01-11 12:20:00,17.86,17.86,17.85,17.85,25000.0,12.9975,12.9975,12.9902,12.9902,25000.0
2012-01-11 12:25:00,17.85,17.85,17.84,17.84,29600.0,12.9902,12.9902,12.9829,12.9829,29600.0
2012-01-11 12:30:00,17.84,17.85,17.83,17.85,30400.0,12.9829,12.9902,12.9757,12.9902,30400.0
2012-01-11 12:35:00,17.85,17.86,17.85,17.86,9800.0,12.9902,12.9975,12.9902,12.9975,9800.0
2012-01-11 12:40:00,17.86,17.86,17.84,17.85,19600.0,12.9975,12.9975,12.9829,12.9902,19600.0
2012-01-11 12:45:00,17.85,17.87,17.84,17.85,11600.0,12.9902,13.0048,12.9829,12.9902,11600.0
2012-01-11 12:50:00,17.86,17.86,17.85,17.86,5200.0,12.9975,12.9975,12.9902,12.9975,5200.0
2012-01-11 12:55:00,17.86,17.86,17.85,17.86,10200.0,12.9975,12.9975,12.9902,12.9975,10200.0
2012-01-11 13:00:00,17.86,17.88,17.86,17.88,9400.0,12.9975,13.0121,12.9975,13.0121,9400.0
2012-01-11 13:05:00,17.88,17.89,17.87,17.89,10400.0,13.0121,13.0193,13.0048,13.0193,10400.0
2012-01-11 13:10:00,17.89,17.9,17.88,17.88,13000.0,13.0193,13.0266,13.0121,13.0121,13000.0
2012-01-11 13:15:00,17.88,17.88,17.87,17.87,11800.0,13.0121,13.0121,13.0048,13.0048,11800.0
2012-01-11 13:20:00,17.87,17.89,17.87,17.88,9800.0,13.0048,13.0193,13.0048,13.0121,9800.0
2012-01-11 13:25:00,17.88,17.9,17.88,17.9,10200.0,13.0121,13.0266,13.0121,13.0266,10200.0
2012-01-11 13:30:00,17.9,17.91,17.9,17.9,4600.0,13.0266,13.0339,13.0266,13.0266,4600.0
2012-01-11 13:35:00,17.9,17.93,17.9,17.93,11800.0,13.0266,13.0484,13.0266,13.0484,11800.0
2012-01-11 13:40:00,17.93,17.93,17.92,17.92,12600.0,13.0484,13.0484,13.0412,13.0412,12600.0
2012-01-11 13:45:00,17.92,17.93,17.92,17.93,48200.0,13.0412,13.0484,13.0412,13.0484,48200.0
2012-01-11 13:50:00,17.92,17.93,17.91,17.91,14000.0,13.0412,13.0484,13.0339,13.0339,14000.0
2012-01-11 13:55:00,17.91,17.91,17.84,17.85,52200.0,13.0339,13.0339,12.9829,12.9902,52200.0
2012-01-11 14:00:00,17.86,17.88,17.83,17.86,48400.0,12.9975,13.0121,12.9757,12.9975,48400.0
2012-01-11 14:05:00,17.86,17.9,17.86,17.9,31400.0,12.9975,13.0266,12.9975,13.0266,31400.0
2012-01-11 14:10:00,17.9,17.9,17.89,17.9,28200.0,13.0266,13.0266,13.0193,13.0266,28200.0
2012-01-11 14:15:00,17.9,17.91,17.9,17.9,11000.0,13.0266,13.0339,13.0266,13.0266,11000.0
2012-01-11 14:20:00,17.9,17.9,17.87,17.87,14000.0,13.0266,13.0266,13.0048,13.0048,14000.0
2012-01-11 14:25:00,17.86,17.92,17.86,17.92,73200.0,12.9975,13.0412,12.9975,13.0412,73200.0
2012-01-11 14:30:00,17.92,17.93,17.91,17.92,34400.0,13.0412,13.0484,13.0339,13.0412,34400.0
2012-01-11 14:35:00,17.92,17.93,17.92,17.93,40800.0,13.0412,13.0484,13.0412,13.0484,40800.0
2012-01-11 14:40:00,17.93,17.94,17.92,17.92,34400.0,13.0484,13.0557,13.0412,13.0412,34400.0
2012-01-11 14:45:00,17.92,17.92,17.9,17.91,23200.0,13.0412,13.0412,13.0266,13.0339,23200.0
2012-01-11 14:50:00,17.91,17.92,17.91,17.92,20200.0,13.0339,13.0412,13.0339,13.0412,20200.0
2012-01-11 14:55:00,17.92,17.93,17.9,17.9,23400.0,13.0412,13.0484,13.0266,13.0266,23400.0
2012-01-11 15:00:00,17.89,17.92,17.89,17.9,30200.0,13.0193,13.0412,13.0193,13.0266,30200.0
2012-01-11 15:05:00,17.9,17.92,17.9,17.92,11600.0,13.0266,13.0412,13.0266,13.0412,11600.0
2012-01-11 15:10:00,17.92,17.93,17.92,17.92,16400.0,13.0412,13.0484,13.0412,13.0412,16400.0
2012-01-11 15:15:00,17.93,17.93,17.92,17.93,9200.0,13.0484,13.0484,13.0412,13.0484,9200.0
2012-01-11 15:20:00,17.93,17.94,17.92,17.94,22800.0,13.0484,13.0557,13.0412,13.0557,22800.0
2012-01-11 15:25:00,17.93,17.94,17.93,17.94,67000.0,13.0484,13.0557,13.0484,13.0557,67000.0
2012-01-11 15:30:00,17.94,17.94,17.91,17.93,28200.0,13.0557,13.0557,13.0339,13.0484,28200.0
2012-01-11 15:35:00,17.93,17.93,17.9,17.93,59800.0,13.0484,13.0484,13.0266,13.0484,59800.0
2012-01-11 15:40:00,17.93,17.93,17.91,17.91,43400.0,13.0484,13.0484,13.0339,13.0339,43400.0
2012-01-11 15:45:00,17.91,17.92,17.89,17.89,67600.0,13.0339,13.0412,13.0193,13.0193,67600.0
2012-01-11 15:50:00,17.89,17.9,17.88,17.89,85400.0,13.0193,13.0266,13.0121,13.0193,85400.0
2012-01-11 15:55:00,17.89,17.9,17.85,17.9,237000.0,13.0193,13.0266,12.9902,13.0266,237000.0
2012-01-12 09:30:00,17.96,17.99,17.95,17.98,38400.0,13.0703,13.0921,13.063,13.0848,38400.0
2012-01-12 09:35:00,17.98,17.99,17.88,17.89,130200.0,13.0848,13.0921,13.0121,13.0193,130200.0
2012-01-12 09:40:00,17.88,17.91,17.85,17.9,61000.0,13.0121,13.0339,12.9902,13.0266,61000.0
2012-01-12 09:45:00,17.9,17.9,17.83,17.86,63600.0,13.0266,13.0266,12.9757,12.9975,63600.0
2012-01-12 09:50:00,17.86,17.88,17.85,17.88,49200.0,12.9975,13.0121,12.9902,13.0121,49200.0
2012-01-12 09:55:00,17.87,17.97,17.87,17.96,48800.0,13.0048,13.0776,13.0048,13.0703,48800.0
2012-01-12 10:00:00,17.96,17.96,17.92,17.93,27400.0,13.0703,13.0703,13.0412,13.0484,27400.0
2012-01-12 10:05:00,17.93,17.94,17.87,17.88,28600.0,13.0484,13.0557,13.0048,13.0121,28600.0
2012-01-12 10:10:00,17.88,17.88,17.83,17.83,49000.0,13.0121,13.0121,12.9757,12.9757,49000.0
2012-01-12 10:15:00,17.83,17.85,17.82,17.83,26600.0,12.9757,12.9902,12.9684,12.9757,26600.0
2012-01-12 10:20:00,17.83,17.84,17.81,17.81,39600.0,12.9757,12.9829,12.9611,12.9611,39600.0
2012-01-12 10:25:00,17.81,17.85,17.81,17.85,63600.0,12.9611,12.9902,12.9611,12.9902,63600.0
2012-01-12 10:30:00,17.85,17.86,17.84,17.85,26200.0,12.9902,12.9975,12.9829,12.9902,26200.0
2012-01-12 10:35:00,17.85,17.87,17.85,17.86,9800.0,12.9902,13.0048,12.9902,12.9975,9800.0
2012-01-12 10:40:00,17.86,17.86,17.84,17.85,30000.0,12.9975,12.9975,12.9829,12.9902,30000.0
2012-01-12 10:45:00,17.85,17.88,17.85,17.86,14400.0,12.9902,13.0121,12.9902,12.9975,14400.0
2012-01-12 10:50:00,17.86,17.89,17.86,17.87,29400.0,12.9975,13.0193,12.9975,13.0048,29400.0
2012-01-12 10:55:00,17.86,17.88,17.83,17.83,20600.0,12.9975,13.0121,12.9757,12.9757,20600.0
2012-01-12 11:00:00,17.83,17.86,17.83,17.85,32200.0,12.9757,12.9975,12.9757,12.9902,32200.0
2012-01-12 11:05:00,17.85,17.87,17.85,17.86,16600.0,12.9902,13.0048,12.9902,12.9975,16600.0
2012-01-12 11:10:00,17.86,17.86,17.85,17.86,21800.0,12.9975,12.9975,12.9902,12.9975,21800.0
2012-01-12 11:15:00,17.86,17.89,17.86,17.89,18000.0,12.9975,13.0193,12.9975,13.0193,18000.0
2012-01-12 11:20:00,17.89,17.9,17.88,17.88,17800.0,13.0193,13.0266,13.0121,13.0121,17800.0
2012-01-12 11:25:00,17.88,17.91,17.88,17.9,30000.0,13.0121,13.0339,13.0121,13.0266,30000.0
2012-01-12 11:30:00,17.9,17.9,17.88,17.88,27400.0,13.0266,13.0266,13.0121,13.0121,27400.0
2012-01-12 11:35:00,17.88,17.89,17.88,17.88,38600.0,13.0121,13.0193,13.0121,13.0121,38600.0
2012-01-12 11:40:00,17.88,17.88,17.86,17.88,15400.0,13.0121,13.0121,12.9975,13.0121,15400.0
2012-01-12 11:45:00,17.88,17.88,17.82,17.82,120000.0,13.0121,13.0121,12.9684,12.9684,120000.0
2012-01-12 11:50:00,17.82,17.86,17.82,17.85,28000.0,12.9684,12.9975,12.9684,12.9902,28000.0
2012-01-12 11:55:00,17.85,17.86,17.85,17.85,20800.0,12.9902,12.9975,12.9902,12.9902,20800.0
2012-01-12 12:00:00,17.85,17.86,17.85,17.86,29200.0,12.9902,12.9975,12.9902,12.9975,29200.0
2012-01-12 12:05:00,17.86,17.86,17.85,17.86,15400.0,12.9975,12.9975,12.9902,12.9975,15400.0
2012-01-12 12:10:00,17.86,17.88,17.86,17.87,33600.0,12.9975,13.0121,12.9975,13.0048,33600.0
2012-01-12 12:15:00,17.87,17.88,17.86,17.86,33400.0,13.0048,13.0121,12.9975,12.9975,33400.0
2012-01-12 12:20:00,17.86,17.88,17.86,17.87,14400.0,12.9975,13.0121,12.9975,13.0048,14400.0
2012-01-12 12:25:00,17.88,17.89,17.88,17.88,22200.0,13.0121,13.0193,13.0121,13.0121,22200.0
2012-01-12 12:30:00,17.88,17.9,17.88,17.89,30000.0,13.0121,13.0266,13.0121,13.0193,30000.0
2012-01-12 12:35:00,17.9,17.9,17.89,17.9,6400.0,13.0266,13.0266,13.0193,13.0266,6400.0
2012-01-12 12:40:00,17.9,17.9,17.89,17.89,38800.0,13.0266,13.0266,13.0193,13.0193,38800.0
2012-01-12 12:45:00,17.9,17.9,17.86,17.87,23400.0,13.0266,13.0266,12.9975,13.0048,23400.0
2012-01-12 12:50:00,17.88,17.89,17.88,17.88,18200.0,13.0121,13.0193,13.0121,13.0121,18200.0
2012-01-12 12:55:00,17.88,17.89,17.87,17.88,36000.0,13.0121,13.0193,13.0048,13.0121,36000.0
2012-01-12 13:00:00,17.88,17.91,17.88,17.9,43000.0,13.0121,13.0339,13.0121,13.0266,43000.0
2012-01-12 13:05:00,17.9,17.9,17.86,17.89,45200.0,13.0266,13.0266,12.9975,13.0193,45200.0
2012-01-12 13:10:00,17.89,17.91,17.89,17.9,12400.0,13.0193,13.0339,13.0193,13.0266,12400.0
2012-01-12 13:15:00,17.91,17.91,17.91,17.91,28000.0,13.0339,13.0339,13.0339,13.0339,28000.0
2012-01-12 13:20:00,17.91,17.91,17.84,17.84,142400.0,13.0339,13.0339,12.9829,12.9829,142400.0
2012-01-12 13:25:00,17.84,17.86,17.84,17.86,23200.0,12.9829,12.9975,12.9829,12.9975,23200.0
2012-01-12 13:30:00,17.86,17.88,17.86,17.88,27600.0,12.9975,13.0121,12.9975,13.0121,27600.0
2012-01-12 13:35:00,17.88,17.89,17.86,17.86,25600.0,13.0121,13.0193,12.9975,12.9975,25600.0
2012-01-12 13:40:00,17.86,17.89,17.86,17.86,43600.0,12.9975,13.0193,12.9975,12.9975,43600.0
2012-01-12 13:45:00,17.86,17.9,17.86,17.9,9200.0,12.9975,13.0266,12.9975,13.0266,9200.0
2012-01-12 13:50:00,17.9,17.91,17.9,17.91,14000.0,13.0266,13.0339,13.0266,13.0339,14000.0
2012-01-12 13:55:00,17.9,17.93,17.9,17.93,17000.0,13.0266,13.0484,13.0266,13.0484,17000.0
2012-01-12 14:00:00,17.92,17.93,17.92,17.93,2400.0,13.0412,13.0484,13.0412,13.0484,2400.0
2012-01-12 14:05:00,17.93,17.93,17.9,17.9,18800.0,13.0484,13.0484,13.0266,13.0266,18800.0
2012-01-12 14:10:00,17.9,17.91,17.9,17.91,7800.0,13.0266,13.0339,13.0266,13.0339,7800.0
2012-01-12 14:15:00,17.91,17.93,17.91,17.93,12800.0,13.0339,13.0484,13.0339,13.0484,12800.0
2012-01-12 14:20:00,17.93,17.93,17.93,17.93,16000.0,13.0484,13.0484,13.0484,13.0484,16000.0
2012-01-12 14:25:00,17.93,17.95,17.93,17.95,23400.0,13.0484,13.063,13.0484,13.063,23400.0
2012-01-12 14:30:00,17.95,17.95,17.92,17.93,59800.0,13.063,13.063,13.0412,13.0484,59800.0
2012-01-12 14:35:00,17.92,17.93,17.92,17.93,32000.0,13.0412,13.0484,13.0412,13.0484,32000.0
2012-01-12 14:40:00,17.93,17.93,17.92,17.93,24600.0,13.0484,13.0484,13.0412,13.0484,24600.0
2012-01-12 14:45:00,17.93,17.93,17.92,17.92,26200.0,13.0484,13.0484,13.0412,13.0412,26200.0
2012-01-12 14:50:00,17.92,17.93,17.92,17.93,20400.0,13.0412,13.0484,13.0412,13.0484,20400.0
2012-01-12 14:55:00,17.93,17.93,17.92,17.93,19400.0,13.0484,13.0484,13.0412,13.0484,19400.0
2012-01-12 15:00:00,17.93,17.93,17.87,17.88,129000.0,13.0484,13.0484,13.0048,13.0121,129000.0
2012-01-12 15:05:00,17.88,17.88,17.86,17.86,67200.0,13.0121,13.0121,12.9975,12.9975,67200.0
2012-01-12 15:10:00,17.86,17.86,17.86,17.86,40600.0,12.9975,12.9975,12.9975,12.9975,40600.0
2012-01-12 15:15:00,17.86,17.9,17.86,17.9,69000.0,12.9975,13.0266,12.9975,13.0266,69000.0
2012-01-12 15:20:00,17.9,17.91,17.9,17.9,46800.0,13.0266,13.0339,13.0266,13.0266,46800.0
2012-01-12 15:25:00,17.9,17.91,17.9,17.9,30200.0,13.0266,13.0339,13.0266,13.0266,30200.0
2012-01-12 15:30:00,17.91,17.92,17.9,17.91,31200.0,13.0339,13.0412,13.0266,13.0339,31200.0
2012-01-12 15:35:00,17.9,17.91,17.85,17.85,136600.0,13.0266,13.0339,12.9902,12.9902,136600.0
2012-01-12 15:40:00,17.85,17.86,17.85,17.86,128800.0,12.9902,12.9975,12.9902,12.9975,128800.0
2012-01-12 15:45:00,17.86,17.91,17.86,17.91,79400.0,12.9975,13.0339,12.9975,13.0339,79400.0
2012-01-12 15:50:00,17.91,17.93,17.88,17.89,215400.0,13.0339,13.0484,13.0121,13.0193,215400.0
2012-01-12 15:55:00,17.88,17.89,17.86,17.87,272800.0,13.0121,13.0193,12.9975,13.0048,272800.0
2012-01-13 09:30:00,17.79,17.9,17.76,17.78,80400.0,12.9466,13.0266,12.9247,12.9393,80400.0
2012-01-13 09:35:00,17.75,17.76,17.71,17.74,69000.0,12.9174,12.9247,12.8883,12.9102,69000.0
2012-01-13 09:40:00,17.74,17.74,17.63,17.65,79400.0,12.9102,12.9102,12.8301,12.8447,79400.0
2012-01-13 09:45:00,17.66,17.81,17.66,17.79,91400.0,12.852,12.9611,12.852,12.9466,91400.0
2012-01-13 09:50:00,17.79,17.84,17.78,17.83,76400.0,12.9466,12.9829,12.9393,12.9757,76400.0
2012-01-13 09:55:00,17.83,17.86,17.81,17.85,41000.0,12.9757,12.9975,12.9611,12.9902,41000.0
2012-01-13 10:00:00,17.84,17.85,17.81,17.84,58400.0,12.9829,12.9902,12.9611,12.9829,58400.0
2012-01-13 10:05:00,17.84,17.84,17.78,17.79,59600.0,12.9829,12.9829,12.9393,12.9466,59600.0
2012-01-13 10:10:00,17.79,17.8,17.73,17.75,43000.0,12.9466,12.9538,12.9029,12.9174,43000.0
2012-01-13 10:15:00,17.74,17.75,17.7,17.72,74200.0,12.9102,12.9174,12.8811,12.8956,74200.0
2012-01-13 10:20:00,17.72,17.73,17.68,17.73,54600.0,12.8956,12.9029,12.8665,12.9029,54600.0
2012-01-13 10:25:00,17.72,17.77,17.71,17.75,32400.0,12.8956,12.932,12.8883,12.9174,32400.0
2012-01-13 10:30:00,17.75,17.77,17.75,17.77,15200.0,12.9174,12.932,12.9174,12.932,15200.0
2012-01-13 10:35:00,17.77,17.78,17.7,17.72,31800.0,12.932,12.9393,12.8811,12.8956,31800.0
2012-01-13 10:40:00,17.71,17.72,17.68,17.68,25200.0,12.8883,12.8956,12.8665,12.8665,25200.0
2012-01-13 10:45:00,17.68,17.69,17.68,17.68,19000.0,12.8665,12.8738,12.8665,12.8665,19000.0
2012-01-13 10:50:00,17.68,17.73,17.68,17.73,50600.0,12.8665,12.9029,12.8665,12.9029,50600.0
2012-01-13 10:55:00,17.73,17.79,17.72,17.78,189400.0,12.9029,12.9466,12.8956,12.9393,189400.0
2012-01-13 11:00:00,17.78,17.79,17.75,17.75,91600.0,12.9393,12.9466,12.9174,12.9174,91600.0
2012-01-13 11:05:00,17.75,17.78,17.75,17.75,20400.0,12.9174,12.9393,12.9174,12.9174,20400.0
2012-01-13 11:10:00,17.75,17.76,17.74,17.75,17600.0,12.9174,12.9247,12.9102,12.9174,17600.0
2012-01-13 11:15:00,17.75,17.81,17.75,17.8,18400.0,12.9174,12.9611,12.9174,12.9538,18400.0
2012-01-13 11:20:00,17.81,17.85,17.81,17.83,33000.0,12.9611,12.9902,12.9611,12.9757,33000.0
2012-01-13 11:25:00,17.83,17.85,17.83,17.85,15400.0,12.9757,12.9902,12.9757,12.9902,15400.0
2012-01-13 11:30:00,17.86,17.87,17.85,17.87,19000.0,12.9975,13.0048,12.9902,13.0048,19000.0
2012-01-13 11:35:00,17.86,17.88,17.86,17.86,24400.0,12.9975,13.0121,12.9975,12.9975,24400.0
2012-01-13 11:40:00,17.86,17.88,17.86,17.87,15800.0,12.9975,13.0121,12.9975,13.0048,15800.0
2012-01-13 11:45:00,17.87,17.89,17.86,17.89,13600.0,13.0048,13.0193,12.9975,13.0193,13600.0
2012-01-13 11:50:00,17.89,17.92,17.89,17.9,23600.0,13.0193,13.0412,13.0193,13.0266,23600.0
2012-01-13 11:55:00,17.9,17.91,17.89,17.9,40000.0,13.0266,13.0339,13.0193,13.0266,40000.0
2012-01-13 12:00:00,17.9,17.9,17.89,17.9,58400.0,13.0266,13.0266,13.0193,13.0266,58400.0
2012-01-13 12:05:00,17.9,17.92,17.89,17.91,57400.0,13.0266,13.0412,13.0193,13.0339,57400.0
2012-01-13 12:10:00,17.91,17.91,17.86,17.88,33600.0,13.0339,13.0339,12.9975,13.0121,33600.0
2012-01-13 12:15:00,17.88,17.89,17.86,17.88,15000.0,13.0121,13.0193,12.9975,13.0121,15000.0
2012-01-13 12:20:00,17.88,17.88,17.85,17.85,12200.0,13.0121,13.0121,12.9902,12.9902,12200.0
2012-01-13 12:25:00,17.85,17.87,17.85,17.86,25800.0,12.9902,13.0048,12.9902,12.9975,25800.0
2012-01-13 12:30:00,17.86,17.86,17.82,17.82,17400.0,12.9975,12.9975,12.9684,12.9684,17400.0
2012-01-13 12:35:00,17.82,17.82,17.8,17.82,26800.0,12.9684,12.9684,12.9538,12.9684,26800.0
2012-01-13 12:40:00,17.82,17.86,17.81,17.86,92400.0,12.9684,12.9975,12.9611,12.9975,92400.0
2012-01-13 12:45:00,17.86,17.86,17.85,17.85,32400.0,12.9975,12.9975,12.9902,12.9902,32400.0
2012-01-13 12:50:00,17.85,17.86,17.85,17.86,19600.0,12.9902,12.9975,12.9902,12.9975,19600.0
2012-01-13 12:55:00,17.86,17.86,17.85,17.85,15200.0,12.9975,12.9975,12.9902,12.9902,15200.0
2012-01-13 13:00:00,17.85,17.85,17.81,17.81,15000.0,12.9902,12.9902,12.9611,12.9611,15000.0
2012-01-13 13:05:00,17.81,17.82,17.8,17.81,22400.0,12.9611,12.9684,12.9538,12.9611,22400.0
2012-01-13 13:10:00,17.81,17.82,17.8,17.81,13800.0,12.9611,12.9684,12.9538,12.9611,13800.0
2012-01-13 13:15:00,17.81,17.81,17.8,17.81,17200.0,12.9611,12.9611,12.9538,12.9611,17200.0
2012-01-13 13:20:00,17.81,17.81,17.79,17.8,13400.0,12.9611,12.9611,12.9466,12.9538,13400.0
2012-01-13 13:25:00,17.8,17.81,17.79,17.81,17400.0,12.9538,12.9611,12.9466,12.9611,17400.0
2012-01-13 13:30:00,17.8,17.8,17.77,17.78,39200.0,12.9538,12.9538,12.932,12.9393,39200.0
2012-01-13 13:35:00,17.78,17.78,17.76,17.77,47200.0,12.9393,12.9393,12.9247,12.932,47200.0
2012-01-13 13:40:00,17.77,17.79,17.77,17.79,30400.0,12.932,12.9466,12.932,12.9466,30400.0
2012-01-13 13:45:00,17.79,17.82,17.79,17.8,17200.0,12.9466,12.9684,12.9466,12.9538,17200.0
2012-01-13 13:50:00,17.8,17.84,17.8,17.81,65800.0,12.9538,12.9829,12.9538,12.9611,65800.0
2012-01-13 13:55:00,17.82,17.83,17.8,17.83,61600.0,12.9684,12.9757,12.9538,12.9757,61600.0
2012-01-13 14:00:00,17.83,17.83,17.81,17.81,20400.0,12.9757,12.9757,12.9611,12.9611,20400.0
2012-01-13 14:05:00,17.81,17.83,17.8,17.8,56200.0,12.9611,12.9757,12.9538,12.9538,56200.0
2012-01-13 14:10:00,17.79,17.81,17.79,17.79,16200.0,12.9466,12.9611,12.9466,12.9466,16200.0
2012-01-13 14:15:00,17.79,17.82,17.79,17.82,23200.0,12.9466,12.9684,12.9466,12.9684,23200.0
2012-01-13 14:20:00,17.82,17.83,17.81,17.83,19600.0,12.9684,12.9757,12.9611,12.9757,19600.0
2012-01-13 14:25:00,17.83,17.86,17.83,17.85,36800.0,12.9757,12.9975,12.9757,12.9902,36800.0
2012-01-13 14:30:00,17.85,17.86,17.85,17.85,26000.0,12.9902,12.9975,12.9902,12.9902,26000.0
2012-01-13 14:35:00,17.86,17.86,17.86,17.86,30800.0,12.9975,12.9975,12.9975,12.9975,30800.0
2012-01-13 14:40:00,17.86,17.88,17.85,17.88,95800.0,12.9975,13.0121,12.9902,13.0121,95800.0
2012-01-13 14:45:00,17.87,17.87,17.86,17.86,22000.0,13.0048,13.0048,12.9975,12.9975,22000.0
2012-01-13 14:50:00,17.86,17.87,17.84,17.86,33400.0,12.9975,13.0048,12.9829,12.9975,33400.0
2012-01-13 14:55:00,17.86,17.88,17.86,17.86,24800.0,12.9975,13.0121,12.9975,12.9975,24800.0
2012-01-13 15:00:00,17.86,17.88,17.86,17.88,28200.0,12.9975,13.0121,12.9975,13.0121,28200.0
2012-01-13 15:05:00,17.88,17.91,17.86,17.9,44000.0,13.0121,13.0339,12.9975,13.0266,44000.0
2012-01-13 15:10:00,17.9,17.9,17.87,17.88,22400.0,13.0266,13.0266,13.0048,13.0121,22400.0
2012-01-13 15:15:00,17.88,17.89,17.86,17.86,23200.0,13.0121,13.0193,12.9975,12.9975,23200.0
2012-01-13 15:20:00,17.86,17.87,17.84,17.85,38600.0,12.9975,13.0048,12.9829,12.9902,38600.0
2012-01-13 15:25:00,17.85,17.86,17.84,17.85,31200.0,12.9902,12.9975,12.9829,12.9902,31200.0
2012-01-13 15:30:00,17.85,17.85,17.84,17.84,20200.0,12.9902,12.9902,12.9829,12.9829,20200.0
2012-01-13 15:35:00,17.84,17.86,17.82,17.82,51400.0,12.9829,12.9975,12.9684,12.9684,51400.0
2012-01-13 15:40:00,17.83,17.83,17.81,17.81,35000.0,12.9757,12.9757,12.9611,12.9611,35000.0
2012-01-13 15:45:00,17.81,17.83,17.81,17.81,47000.0,12.9611,12.9757,12.9611,12.9611,47000.0
2012-01-13 15:50:00,17.81,17.81,17.79,17.79,137200.0,12.9611,12.9611,12.9466,12.9466,137200.0
2012-01-13 15:55:00,17.79,17.81,17.78,17.81,181600.0,12.9466,12.9611,12.9393,12.9611,181600.0
2012-01-17 09:30:00,18.02,18.02,17.9,17.96,66400.0,13.1139,13.1139,13.0266,13.0703,66400.0
2012-01-17 09:35:00,17.96,18.06,17.96,18.04,52200.0,13.0703,13.143,13.0703,13.1285,52200.0
2012-01-17 09:40:00,18.04,18.06,18.02,18.05,49000.0,13.1285,13.143,13.1139,13.1358,49000.0
2012-01-17 09:45:00,18.05,18.1,18.05,18.09,24400.0,13.1358,13.1722,13.1358,13.1649,24400.0
2012-01-17 09:50:00,18.1,18.1,18.06,18.07,26000.0,13.1722,13.1722,13.143,13.1503,26000.0
2012-01-17 09:55:00,18.06,18.07,18.03,18.06,34800.0,13.143,13.1503,13.1212,13.143,34800.0
2012-01-17 10:00:00,18.06,18.06,18.02,18.02,46600.0,13.143,13.143,13.1139,13.1139,46600.0
2012-01-17 10:05:00,18.01,18.01,17.99,18.0,38800.0,13.1067,13.1067,13.0921,13.0994,38800.0
2012-01-17 10:10:00,17.99,18.07,17.99,18.07,66000.0,13.0921,13.1503,13.0921,13.1503,66000.0
2012-01-17 10:15:00,18.07,18.07,18.02,18.04,51000.0,13.1503,13.1503,13.1139,13.1285,51000.0
2012-01-17 10:20:00,18.04,18.08,18.03,18.08,57000.0,13.1285,13.1576,13.1212,13.1576,57000.0
2012-01-17 10:25:00,18.08,18.11,18.07,18.07,36800.0,13.1576,13.1794,13.1503,13.1503,36800.0
2012-01-17 10:30:00,18.07,18.11,18.05,18.1,40200.0,13.1503,13.1794,13.1358,13.1722,40200.0
2012-01-17 10:35:00,18.1,18.1,18.08,18.09,31200.0,13.1722,13.1722,13.1576,13.1649,31200.0
2012-01-17 10:40:00,18.09,18.09,18.05,18.07,36000.0,13.1649,13.1649,13.1358,13.1503,36000.0
2012-01-17 10:45:00,18.06,18.08,18.0,18.0,81400.0,13.143,13.1576,13.0994,13.0994,81400.0
2012-01-17 10:50:00,18.0,18.0,17.99,18.0,27600.0,13.0994,13.0994,13.0921,13.0994,27600.0
2012-01-17 10:55:00,18.0,18.02,17.98,18.02,77800.0,13.0994,13.1139,13.0848,13.1139,77800.0
2012-01-17 11:00:00,18.02,18.08,18.02,18.08,39200.0,13.1139,13.1576,13.1139,13.1576,39200.0
2012-01-17 11:05:00,18.08,18.1,18.06,18.1,29800.0,13.1576,13.1722,13.143,13.1722,29800.0
2012-01-17 11:10:00,18.1,18.1,18.07,18.07,28800.0,13.1722,13.1722,13.1503,13.1503,28800.0
2012-01-17 11:15:00,18.07,18.11,18.07,18.1,35200.0,13.1503,13.1794,13.1503,13.1722,35200.0
2012-01-17 11:20:00,18.1,18.1,18.08,18.1,33800.0,13.1722,13.1722,13.1576,13.1722,33800.0
2012-01-17 11:25:00,18.09,18.12,18.09,18.11,57000.0,13.1649,13.1867,13.1649,13.1794,57000.0
2012-01-17 11:30:00,18.11,18.13,18.11,18.11,31800.0,13.1794,13.194,13.1794,13.1794,31800.0
2012-01-17 11:35:00,18.11,18.14,18.11,18.13,41600.0,13.1794,13.2013,13.1794,13.194,41600.0
2012-01-17 11:40:00,18.13,18.13,18.1,18.1,20600.0,13.194,13.194,13.1722,13.1722,20600.0
2012-01-17 11:45:00,18.1,18.1,18.06,18.08,69200.0,13.1722,13.1722,13.143,13.1576,69200.0
2012-01-17 11:50:00,18.08,18.11,18.08,18.11,24600.0,13.1576,13.1794,13.1576,13.1794,24600.0
2012-01-17 11:55:00,18.11,18.11,18.1,18.11,19800.0,13.1794,13.1794,13.1722,13.1794,19800.0
2012-01-17 12:00:00,18.11,18.13,18.11,18.11,37000.0,13.1794,13.194,13.1794,13.1794,37000.0
2012-01-17 12:05:00,18.11,18.11,18.1,18.11,16600.0,13.1794,13.1794,13.1722,13.1794,16600.0
2012-01-17 12:10:00,18.11,18.15,18.11,18.14,65200.0,13.1794,13.2085,13.1794,13.2013,65200.0
2012-01-17 12:15:00,18.14,18.18,18.14,18.18,66800.0,13.2013,13.2304,13.2013,13.2304,66800.0
2012-01-17 12:20:00,18.18,18.18,18.16,18.16,29800.0,13.2304,13.2304,13.2158,13.2158,29800.0
2012-01-17 12:25:00,18.16,18.17,18.15,18.16,35600.0,13.2158,13.2231,13.2085,13.2158,35600.0
2012-01-17 12:30:00,18.15,18.18,18.15,18.15,104800.0,13.2085,13.2304,13.2085,13.2085,104800.0
2012-01-17 12:35:00,18.15,18.16,18.13,18.13,65200.0,13.2085,13.2158,13.194,13.194,65200.0
2012-01-17 12:40:00,18.13,18.13,18.11,18.11,32800.0,13.194,13.194,13.1794,13.1794,32800.0
2012-01-17 12:45:00,18.11,18.14,18.1,18.14,46200.0,13.1794,13.2013,13.1722,13.2013,46200.0
2012-01-17 12:50:00,18.14,18.16,18.14,18.15,19400.0,13.2013,13.2158,13.2013,13.2085,19400.0
2012-01-17 12:55:00,18.15,18.16,18.13,18.14,19400.0,13.2085,13.2158,13.194,13.2013,19400.0
2012-01-17 13:00:00,18.14,18.17,18.14,18.14,51200.0,13.2013,13.2231,13.2013,13.2013,51200.0
2012-01-17 13:05:00,18.14,18.15,18.13,18.14,20000.0,13.2013,13.2085,13.194,13.2013,20000.0
2012-01-17 13:10:00,18.14,18.16,18.14,18.15,19200.0,13.2013,13.2158,13.2013,13.2085,19200.0
2012-01-17 13:15:00,18.15,18.16,18.14,18.15,18800.0,13.2085,13.2158,13.2013,13.2085,18800.0
2012-01-17 13:20:00,18.15,18.16,18.14,18.14,17600.0,13.2085,13.2158,13.2013,13.2013,17600.0
2012-01-17 13:25:00,18.14,18.14,18.13,18.14,21400.0,13.2013,13.2013,13.194,13.2013,21400.0
2012-01-17 13:30:00,18.13,18.16,18.12,18.14,68400.0,13.194,13.2158,13.1867,13.2013,68400.0
2012-01-17 13:35:00,18.14,18.15,18.14,18.15,34400.0,13.2013,13.2085,13.2013,13.2085,34400.0
2012-01-17 13:40:00,18.16,18.17,18.15,18.15,17600.0,13.2158,13.2231,13.2085,13.2085,17600.0
2012-01-17 13:45:00,18.15,18.16,18.14,18.16,53400.0,13.2085,13.2158,13.2013,13.2158,53400.0
2012-01-17 13:50:00,18.16,18.17,18.14,18.15,65200.0,13.2158,13.2231,13.2013,13.2085,65200.0
2012-01-17 13:55:00,18.15,18.15,18.12,18.12,18600.0,13.2085,13.2085,13.1867,13.1867,18600.0
2012-01-17 14:00:00,18.12,18.13,18.11,18.11,16400.0,13.1867,13.194,13.1794,13.1794,16400.0
2012-01-17 14:05:00,18.11,18.12,18.11,18.11,5200.0,13.1794,13.1867,13.1794,13.1794,5200.0
2012-01-17 14:10:00,18.11,18.13,18.1,18.13,19200.0,13.1794,13.194,13.1722,13.194,19200.0
2012-01-17 14:15:00,18.13,18.14,18.11,18.12,22000.0,13.194,13.2013,13.1794,13.1867,22000.0
2012-01-17 14:20:00,18.13,18.16,18.12,18.14,50000.0,13.194,13.2158,13.1867,13.2013,50000.0
2012-01-17 14:25:00,18.14,18.17,18.14,18.17,37800.0,13.2013,13.2231,13.2013,13.2231,37800.0
2012-01-17 14:30:00,18.17,18.18,18.14,18.14,59800.0,13.2231,13.2304,13.2013,13.2013,59800.0
2012-01-17 14:35:00,18.13,18.16,18.13,18.14,35400.0,13.194,13.2158,13.194,13.2013,35400.0
2012-01-17 14:40:00,18.14,18.16,18.14,18.15,37000.0,13.2013,13.2158,13.2013,13.2085,37000.0
2012-01-17 14:45:00,18.15,18.15,18.11,18.14,33000.0,13.2085,13.2085,13.1794,13.2013,33000.0
2012-01-17 14:50:00,18.14,18.14,18.11,18.11,49600.0,13.2013,13.2013,13.1794,13.1794,49600.0
2012-01-17 14:55:00,18.11,18.13,18.11,18.11,82800.0,13.1794,13.194,13.1794,13.1794,82800.0
2012-01-17 15:00:00,18.11,18.11,18.09,18.09,46600.0,13.1794,13.1794,13.1649,13.1649,46600.0
2012-01-17 15:05:00,18.09,18.1,18.05,18.05,98000.0,13.1649,13.1722,13.1358,13.1358,98000.0
2012-01-17 15:10:00,18.05,18.08,18.04,18.08,68200.0,13.1358,13.1576,13.1285,13.1576,68200.0
2012-01-17 15:15:00,18.07,18.08,18.03,18.03,56200.0,13.1503,13.1576,13.1212,13.1212,56200.0
2012-01-17 15:20:00,18.03,18.04,18.02,18.03,53600.0,13.1212,13.1285,13.1139,13.1212,53600.0
2012-01-17 15:25:00,18.04,18.04,18.01,18.03,60400.0,13.1285,13.1285,13.1067,13.1212,60400.0
2012-01-17 15:30:00,18.03,18.06,18.02,18.06,54000.0,13.1212,13.143,13.1139,13.143,54000.0
2012-01-17 15:35:00,18.06,18.06,18.02,18.04,103400.0,13.143,13.143,13.1139,13.1285,103400.0
2012-01-17 15:40:00,18.04,18.1,18.02,18.09,84600.0,13.1285,13.1722,13.1139,13.1649,84600.0
2012-01-17 15:45:00,18.09,18.11,18.09,18.11,132800.0,13.1649,13.1794,13.1649,13.1794,132800.0
2012-01-17 15:50:00,18.11,18.11,18.08,18.09,106600.0,13.1794,13.1794,13.1576,13.1649,106600.0
2012-01-17 15:55:00,18.09,18.09,18.06,18.09,201600.0,13.1649,13.1649,13.143,13.1649,201600.0
2012-01-18 09:30:00,18.68,18.95,18.63,18.9,315200.0,13.5942,13.7907,13.5579,13.7544,315200.0
2012-01-18 09:35:00,18.9,19.09,18.89,19.01,329200.0,13.7544,13.8926,13.7471,13.8344,329200.0
2012-01-18 09:40:00,19.01,19.03,18.94,18.95,134000.0,13.8344,13.849,13.7835,13.7907,134000.0
2012-01-18 09:45:00,18.95,18.95,18.83,18.86,423400.0,13.7907,13.7907,13.7034,13.7252,423400.0
2012-01-18 09:50:00,18.86,18.94,18.86,18.89,234800.0,13.7252,13.7835,13.7252,13.7471,234800.0
2012-01-18 09:55:00,18.89,18.92,18.87,18.88,111000.0,13.7471,13.7689,13.7325,13.7398,111000.0
2012-01-18 10:00:00,18.88,18.89,18.84,18.85,206000.0,13.7398,13.7471,13.7107,13.718,206000.0
2012-01-18 10:05:00,18.85,18.87,18.81,18.84,133400.0,13.718,13.7325,13.6889,13.7107,133400.0
2012-01-18 10:10:00,18.84,18.86,18.82,18.82,97600.0,13.7107,13.7252,13.6961,13.6961,97600.0
2012-01-18 10:15:00,18.82,18.84,18.79,18.81,53200.0,13.6961,13.7107,13.6743,13.6889,53200.0
2012-01-18 10:20:00,18.8,18.83,18.77,18.79,102000.0,13.6816,13.7034,13.6597,13.6743,102000.0
2012-01-18 10:25:00,18.8,18.81,18.77,18.79,41600.0,13.6816,13.6889,13.6597,13.6743,41600.0
2012-01-18 10:30:00,18.79,18.9,18.79,18.88,229800.0,13.6743,13.7544,13.6743,13.7398,229800.0
2012-01-18 10:35:00,18.88,18.9,18.86,18.89,37200.0,13.7398,13.7544,13.7252,13.7471,37200.0
2012-01-18 10:40:00,18.89,18.9,18.86,18.88,1044200.0,13.7471,13.7544,13.7252,13.7398,1044200.0
2012-01-18 10:45:00,18.88,18.88,18.84,18.86,40400.0,13.7398,13.7398,13.7107,13.7252,40400.0
2012-01-18 10:50:00,18.85,18.86,18.83,18.86,63800.0,13.718,13.7252,13.7034,13.7252,63800.0
2012-01-18 10:55:00,18.87,18.88,18.85,18.87,67200.0,13.7325,13.7398,13.718,13.7325,67200.0
2012-01-18 11:00:00,18.87,18.91,18.86,18.91,322200.0,13.7325,13.7616,13.7252,13.7616,322200.0
2012-01-18 11:05:00,18.92,18.96,18.92,18.96,47600.0,13.7689,13.798,13.7689,13.798,47600.0
2012-01-18 11:10:00,18.96,18.98,18.93,18.97,48800.0,13.798,13.8126,13.7762,13.8053,48800.0
2012-01-18 11:15:00,18.98,18.99,18.96,18.96,34600.0,13.8126,13.8198,13.798,13.798,34600.0
2012-01-18 11:20:00,18.96,19.01,18.96,19.01,37400.0,13.798,13.8344,13.798,13.8344,37400.0
2012-01-18 11:25:00,19.0,19.01,18.98,18.98,31600.0,13.8271,13.8344,13.8126,13.8126,31600.0
2012-01-18 11:30:00,18.98,19.03,18.98,18.99,48000.0,13.8126,13.849,13.8126,13.8198,48000.0
2012-01-18 11:35:00,18.98,18.99,18.98,18.99,53800.0,13.8126,13.8198,13.8126,13.8198,53800.0
2012-01-18 11:40:00,18.99,19.02,18.98,19.02,23600.0,13.8198,13.8417,13.8126,13.8417,23600.0
2012-01-18 11:45:00,19.02,19.02,19.0,19.01,23200.0,13.8417,13.8417,13.8271,13.8344,23200.0
2012-01-18 11:50:00,19.01,19.02,19.01,19.02,25600.0,13.8344,13.8417,13.8344,13.8417,25600.0
2012-01-18 11:55:00,19.02,19.04,19.02,19.02,31000.0,13.8417,13.8562,13.8417,13.8417,31000.0
2012-01-18 12:00:00,19.02,19.02,19.0,19.01,45200.0,13.8417,13.8417,13.8271,13.8344,45200.0
2012-01-18 12:05:00,19.01,19.04,19.0,19.04,36600.0,13.8344,13.8562,13.8271,13.8562,36600.0
2012-01-18 12:10:00,19.04,19.08,19.04,19.08,42000.0,13.8562,13.8853,13.8562,13.8853,42000.0
2012-01-18 12:15:00,19.08,19.09,19.06,19.06,77800.0,13.8853,13.8926,13.8708,13.8708,77800.0
2012-01-18 12:20:00,19.06,19.1,19.05,19.1,57400.0,13.8708,13.8999,13.8635,13.8999,57400.0
2012-01-18 12:25:00,19.1,19.1,19.08,19.08,26400.0,13.8999,13.8999,13.8853,13.8853,26400.0
2012-01-18 12:30:00,19.08,19.13,19.08,19.12,446400.0,13.8853,13.9217,13.8853,13.9145,446400.0
2012-01-18 12:35:00,19.12,19.14,19.11,19.14,40400.0,13.9145,13.929,13.9072,13.929,40400.0
2012-01-18 12:40:00,19.15,19.18,19.15,19.18,101800.0,13.9363,13.9581,13.9363,13.9581,101800.0
2012-01-18 12:45:00,19.18,19.18,19.17,19.18,102200.0,13.9581,13.9581,13.9508,13.9581,102200.0
2012-01-18 12:50:00,19.18,19.2,19.14,19.15,108200.0,13.9581,13.9727,13.929,13.9363,108200.0
2012-01-18 12:55:00,19.15,19.16,19.14,19.15,52800.0,13.9363,13.9436,13.929,13.9363,52800.0
2012-01-18 13:00:00,19.15,19.15,19.15,19.15,29600.0,13.9363,13.9363,13.9363,13.9363,29600.0
2012-01-18 13:05:00,19.15,19.15,19.11,19.14,50800.0,13.9363,13.9363,13.9072,13.929,50800.0
2012-01-18 13:10:00,19.14,19.15,19.14,19.14,21600.0,13.929,13.9363,13.929,13.929,21600.0
2012-01-18 13:15:00,19.14,19.15,19.14,19.15,24000.0,13.929,13.9363,13.929,13.9363,24000.0
2012-01-18 13:20:00,19.15,19.15,19.12,19.13,26600.0,13.9363,13.9363,13.9145,13.9217,26600.0
2012-01-18 13:25:00,19.12,19.15,19.12,19.15,58600.0,13.9145,13.9363,13.9145,13.9363,58600.0
2012-01-18 13:30:00,19.15,19.18,19.14,19.15,89800.0,13.9363,13.9581,13.929,13.9363,89800.0
2012-01-18 13:35:00,19.15,19.15,19.13,19.13,41400.0,13.9363,13.9363,13.9217,13.9217,41400.0
2012-01-18 13:40:00,19.14,19.14,19.1,19.11,34400.0,13.929,13.929,13.8999,13.9072,34400.0
2012-01-18 13:45:00,19.11,19.13,19.1,19.11,67400.0,13.9072,13.9217,13.8999,13.9072,67400.0
2012-01-18 13:50:00,19.1,19.1,19.08,19.09,36600.0,13.8999,13.8999,13.8853,13.8926,36600.0
2012-01-18 13:55:00,19.09,19.11,19.09,19.1,20400.0,13.8926,13.9072,13.8926,13.8999,20400.0
2012-01-18 14:00:00,19.1,19.13,19.09,19.11,60000.0,13.8999,13.9217,13.8926,13.9072,60000.0
2012-01-18 14:05:00,19.11,19.13,19.11,19.13,27000.0,13.9072,13.9217,13.9072,13.9217,27000.0
2012-01-18 14:10:00,19.13,19.13,19.11,19.11,16000.0,13.9217,13.9217,13.9072,13.9072,16000.0
2012-01-18 14:15:00,19.11,19.13,19.11,19.13,44200.0,13.9072,13.9217,13.9072,13.9217,44200.0
2012-01-18 14:20:00,19.13,19.14,19.11,19.11,20200.0,13.9217,13.929,13.9072,13.9072,20200.0
2012-01-18 14:25:00,19.11,19.13,19.1,19.13,66200.0,13.9072,13.9217,13.8999,13.9217,66200.0
2012-01-18 14:30:00,19.13,19.13,19.1,19.12,41600.0,13.9217,13.9217,13.8999,13.9145,41600.0
2012-01-18 14:35:00,19.12,19.13,19.1,19.13,39600.0,13.9145,13.9217,13.8999,13.9217,39600.0
2012-01-18 14:40:00,19.11,19.15,19.1,19.15,74400.0,13.9072,13.9363,13.8999,13.9363,74400.0
2012-01-18 14:45:00,19.15,19.15,19.13,19.14,22800.0,13.9363,13.9363,13.9217,13.929,22800.0
2012-01-18 14:50:00,19.13,19.14,19.13,19.14,36600.0,13.9217,13.929,13.9217,13.929,36600.0
2012-01-18 14:55:00,19.14,19.14,19.13,19.14,57000.0,13.929,13.929,13.9217,13.929,57000.0
2012-01-18 15:00:00,19.14,19.16,19.14,19.15,36600.0,13.929,13.9436,13.929,13.9363,36600.0
2012-01-18 15:05:00,19.15,19.15,19.15,19.15,32800.0,13.9363,13.9363,13.9363,13.9363,32800.0
2012-01-18 15:10:00,19.15,19.16,19.14,19.15,107600.0,13.9363,13.9436,13.929,13.9363,107600.0
2012-01-18 15:15:00,19.15,19.16,19.15,19.15,65400.0,13.9363,13.9436,13.9363,13.9363,65400.0
2012-01-18 15:20:00,19.15,19.17,19.15,19.17,78000.0,13.9363,13.9508,13.9363,13.9508,78000.0
2012-01-18 15:25:00,19.17,19.18,19.15,19.16,82400.0,13.9508,13.9581,13.9363,13.9436,82400.0
2012-01-18 15:30:00,19.15,19.18,19.15,19.16,71600.0,13.9363,13.9581,13.9363,13.9436,71600.0
2012-01-18 15:35:00,19.16,19.17,19.14,19.15,97800.0,13.9436,13.9508,13.929,13.9363,97800.0
2012-01-18 15:40:00,19.14,19.15,19.11,19.11,160000.0,13.929,13.9363,13.9072,13.9072,160000.0
2012-01-18 15:45:00,19.11,19.13,19.1,19.11,161200.0,13.9072,13.9217,13.8999,13.9072,161200.0
2012-01-18 15:50:00,19.11,19.15,19.11,19.11,317400.0,13.9072,13.9363,13.9072,13.9072,317400.0
2012-01-18 15:55:00,19.11,19.11,19.08,19.1,325000.0,13.9072,13.9072,13.8853,13.8999,325000.0
2012-01-19 09:30:00,19.24,19.24,19.04,19.19,101400.0,14.0018,14.0018,13.8562,13.9654,101400.0
2012-01-19 09:35:00,19.18,19.18,19.03,19.09,72400.0,13.9581,13.9581,13.849,13.8926,72400.0
2012-01-19 09:40:00,19.07,19.11,19.03,19.06,52200.0,13.8781,13.9072,13.849,13.8708,52200.0
2012-01-19 09:45:00,19.07,19.08,19.03,19.04,89600.0,13.8781,13.8853,13.849,13.8562,89600.0
2012-01-19 09:50:00,19.04,19.11,19.04,19.1,188800.0,13.8562,13.9072,13.8562,13.8999,188800.0
2012-01-19 09:55:00,19.1,19.17,19.09,19.15,126800.0,13.8999,13.9508,13.8926,13.9363,126800.0
2012-01-19 10:00:00,19.15,19.16,19.07,19.08,132400.0,13.9363,13.9436,13.8781,13.8853,132400.0
2012-01-19 10:05:00,19.08,19.09,19.04,19.07,69000.0,13.8853,13.8926,13.8562,13.8781,69000.0
2012-01-19 10:10:00,19.07,19.07,19.03,19.06,50800.0,13.8781,13.8781,13.849,13.8708,50800.0
2012-01-19 10:15:00,19.05,19.11,19.05,19.11,41600.0,13.8635,13.9072,13.8635,13.9072,41600.0
2012-01-19 10:20:00,19.11,19.17,19.1,19.17,74200.0,13.9072,13.9508,13.8999,13.9508,74200.0
2012-01-19 10:25:00,19.16,19.17,19.14,19.17,62000.0,13.9436,13.9508,13.929,13.9508,62000.0
2012-01-19 10:30:00,19.17,19.18,19.13,19.17,49000.0,13.9508,13.9581,13.9217,13.9508,49000.0
2012-01-19 10:35:00,19.17,19.17,19.14,19.15,56200.0,13.9508,13.9508,13.929,13.9363,56200.0
2012-01-19 10:40:00,19.15,19.18,19.15,19.18,28800.0,13.9363,13.9581,13.9363,13.9581,28800.0
2012-01-19 10:45:00,19.19,19.2,19.17,19.17,29600.0,13.9654,13.9727,13.9508,13.9508,29600.0
2012-01-19 10:50:00,19.16,19.2,19.16,19.17,58400.0,13.9436,13.9727,13.9436,13.9508,58400.0
2012-01-19 10:55:00,19.17,19.17,19.14,19.15,51800.0,13.9508,13.9508,13.929,13.9363,51800.0
2012-01-19 11:00:00,19.14,19.16,19.14,19.14,52800.0,13.929,13.9436,13.929,13.929,52800.0
2012-01-19 11:05:00,19.14,19.16,19.14,19.16,69600.0,13.929,13.9436,13.929,13.9436,69600.0
2012-01-19 11:10:00,19.15,19.18,19.15,19.15,37400.0,13.9363,13.9581,13.9363,13.9363,37400.0
2012-01-19 11:15:00,19.15,19.16,19.13,19.15,82000.0,13.9363,13.9436,13.9217,13.9363,82000.0
2012-01-19 11:20:00,19.16,19.17,19.14,19.15,49400.0,13.9436,13.9508,13.929,13.9363,49400.0
2012-01-19 11:25:00,19.16,19.17,19.14,19.15,30800.0,13.9436,13.9508,13.929,13.9363,30800.0
2012-01-19 11:30:00,19.15,19.17,19.15,19.16,18000.0,13.9363,13.9508,13.9363,13.9436,18000.0
2012-01-19 11:35:00,19.16,19.18,19.15,19.17,80200.0,13.9436,13.9581,13.9363,13.9508,80200.0
2012-01-19 11:40:00,19.17,19.19,19.17,19.18,99800.0,13.9508,13.9654,13.9508,13.9581,99800.0
2012-01-19 11:45:00,19.18,19.18,19.17,19.17,17600.0,13.9581,13.9581,13.9508,13.9508,17600.0
2012-01-19 11:50:00,19.17,19.18,19.17,19.18,43800.0,13.9508,13.9581,13.9508,13.9581,43800.0
2012-01-19 11:55:00,19.18,19.2,19.15,19.2,61200.0,13.9581,13.9727,13.9363,13.9727,61200.0
2012-01-19 12:00:00,19.19,19.2,19.18,19.2,30200.0,13.9654,13.9727,13.9581,13.9727,30200.0
2012-01-19 12:05:00,19.2,19.21,19.18,19.18,28400.0,13.9727,13.98,13.9581,13.9581,28400.0
2012-01-19 12:10:00,19.18,19.21,19.18,19.2,146200.0,13.9581,13.98,13.9581,13.9727,146200.0
2012-01-19 12:15:00,19.2,19.2,19.16,19.18,51000.0,13.9727,13.9727,13.9436,13.9581,51000.0
2012-01-19 12:20:00,19.18,19.19,19.16,19.19,38600.0,13.9581,13.9654,13.9436,13.9654,38600.0
2012-01-19 12:25:00,19.19,19.2,19.17,19.17,26800.0,13.9654,13.9727,13.9508,13.9508,26800.0
2012-01-19 12:30:00,19.16,19.19,19.16,19.18,33200.0,13.9436,13.9654,13.9436,13.9581,33200.0
2012-01-19 12:35:00,19.19,19.2,19.18,19.18,38400.0,13.9654,13.9727,13.9581,13.9581,38400.0
2012-01-19 12:40:00,19.18,19.2,19.18,19.19,13600.0,13.9581,13.9727,13.9581,13.9654,13600.0
2012-01-19 12:45:00,19.2,19.2,19.18,19.18,39800.0,13.9727,13.9727,13.9581,13.9581,39800.0
2012-01-19 12:50:00,19.18,19.19,19.18,19.18,25400.0,13.9581,13.9654,13.9581,13.9581,25400.0
2012-01-19 12:55:00,19.18,19.19,19.17,19.17,21600.0,13.9581,13.9654,13.9508,13.9508,21600.0
2012-01-19 13:00:00,19.17,19.17,19.15,19.17,27000.0,13.9508,13.9508,13.9363,13.9508,27000.0
2012-01-19 13:05:00,19.17,19.2,19.16,19.18,56800.0,13.9508,13.9727,13.9436,13.9581,56800.0
2012-01-19 13:10:00,19.18,19.18,19.14,19.14,93600.0,13.9581,13.9581,13.929,13.929,93600.0
2012-01-19 13:15:00,19.14,19.15,19.13,19.14,45200.0,13.929,13.9363,13.9217,13.929,45200.0
2012-01-19 13:20:00,19.14,19.14,19.13,19.13,30800.0,13.929,13.929,13.9217,13.9217,30800.0
2012-01-19 13:25:00,19.13,19.15,19.13,19.15,46400.0,13.9217,13.9363,13.9217,13.9363,46400.0
2012-01-19 13:30:00,19.15,19.15,19.14,19.14,60600.0,13.9363,13.9363,13.929,13.929,60600.0
2012-01-19 13:35:00,19.13,19.15,19.13,19.14,52000.0,13.9217,13.9363,13.9217,13.929,52000.0
2012-01-19 13:40:00,19.14,19.15,19.14,19.14,54200.0,13.929,13.9363,13.929,13.929,54200.0
2012-01-19 13:45:00,19.14,19.16,19.13,19.15,56000.0,13.929,13.9436,13.9217,13.9363,56000.0
2012-01-19 13:50:00,19.15,19.15,19.13,19.14,35400.0,13.9363,13.9363,13.9217,13.929,35400.0
2012-01-19 13:55:00,19.13,19.14,19.11,19.11,41800.0,13.9217,13.929,13.9072,13.9072,41800.0
2012-01-19 14:00:00,19.11,19.11,19.11,19.11,89200.0,13.9072,13.9072,13.9072,13.9072,89200.0
2012-01-19 14:05:00,19.11,19.14,19.11,19.14,83200.0,13.9072,13.929,13.9072,13.929,83200.0
2012-01-19 14:10:00,19.14,19.14,19.11,19.11,139200.0,13.929,13.929,13.9072,13.9072,139200.0
2012-01-19 14:15:00,19.11,19.13,19.11,19.13,50600.0,13.9072,13.9217,13.9072,13.9217,50600.0
2012-01-19 14:20:00,19.13,19.13,19.11,19.11,53000.0,13.9217,13.9217,13.9072,13.9072,53000.0
2012-01-19 14:25:00,19.11,19.11,19.1,19.11,119800.0,13.9072,13.9072,13.8999,13.9072,119800.0
2012-01-19 14:30:00,19.11,19.11,19.08,19.08,88400.0,13.9072,13.9072,13.8853,13.8853,88400.0
2012-01-19 14:35:00,19.08,19.09,19.06,19.07,59600.0,13.8853,13.8926,13.8708,13.8781,59600.0
2012-01-19 14:40:00,19.07,19.07,19.06,19.06,67800.0,13.8781,13.8781,13.8708,13.8708,67800.0
2012-01-19 14:45:00,19.05,19.05,19.02,19.02,135400.0,13.8635,13.8635,13.8417,13.8417,135400.0
2012-01-19 14:50:00,19.02,19.03,18.99,18.99,111400.0,13.8417,13.849,13.8198,13.8198,111400.0
2012-01-19 14:55:00,18.99,19.0,18.98,18.99,79400.0,13.8198,13.8271,13.8126,13.8198,79400.0
2012-01-19 15:00:00,18.99,19.0,18.98,19.0,118200.0,13.8198,13.8271,13.8126,13.8271,118200.0
2012-01-19 15:05:00,19.0,19.02,18.99,18.99,141200.0,13.8271,13.8417,13.8198,13.8198,141200.0
2012-01-19 15:10:00,18.99,18.99,18.98,18.99,80600.0,13.8198,13.8198,13.8126,13.8198,80600.0
2012-01-19 15:15:00,18.99,19.0,18.98,19.0,112400.0,13.8198,13.8271,13.8126,13.8271,112400.0
2012-01-19 15:20:00,19.0,19.01,18.99,19.0,133000.0,13.8271,13.8344,13.8198,13.8271,133000.0
2012-01-19 15:25:00,19.0,19.0,18.97,18.97,110000.0,13.8271,13.8271,13.8053,13.8053,110000.0
2012-01-19 15:30:00,18.97,19.0,18.95,18.99,181200.0,13.8053,13.8271,13.7907,13.8198,181200.0
2012-01-19 15:35:00,18.99,18.99,18.94,18.95,113200.0,13.8198,13.8198,13.7835,13.7907,113200.0
2012-01-19 15:40:00,18.96,18.96,18.92,18.93,216000.0,13.798,13.798,13.7689,13.7762,216000.0
2012-01-19 15:45:00,18.93,18.94,18.92,18.94,184600.0,13.7762,13.7835,13.7689,13.7835,184600.0
2012-01-19 15:50:00,18.95,18.95,18.92,18.93,238400.0,13.7907,13.7907,13.7689,13.7762,238400.0
2012-01-19 15:55:00,18.93,18.95,18.91,18.95,312200.0,13.7762,13.7907,13.7616,13.7907,312200.0
2012-01-20 09:30:00,18.97,19.0,18.84,18.95,406200.0,13.8053,13.8271,13.7107,13.7907,406200.0
2012-01-20 09:35:00,18.96,18.96,18.9,18.9,89400.0,13.798,13.798,13.7544,13.7544,89400.0
2012-01-20 09:40:00,18.9,18.93,18.87,18.91,80600.0,13.7544,13.7762,13.7325,13.7616,80600.0
2012-01-20 09:45:00,18.9,18.92,18.86,18.89,87000.0,13.7544,13.7689,13.7252,13.7471,87000.0
2012-01-20 09:50:00,18.88,18.91,18.86,18.87,73600.0,13.7398,13.7616,13.7252,13.7325,73600.0
2012-01-20 09:55:00,18.87,18.9,18.86,18.9,43800.0,13.7325,13.7544,13.7252,13.7544,43800.0
2012-01-20 10:00:00,18.9,18.9,18.85,18.87,87200.0,13.7544,13.7544,13.718,13.7325,87200.0
2012-01-20 10:05:00,18.88,18.88,18.83,18.86,51800.0,13.7398,13.7398,13.7034,13.7252,51800.0
2012-01-20 10:10:00,18.85,18.87,18.84,18.85,39800.0,13.718,13.7325,13.7107,13.718,39800.0
2012-01-20 10:15:00,18.85,18.85,18.8,18.81,78400.0,13.718,13.718,13.6816,13.6889,78400.0
2012-01-20 10:20:00,18.81,18.83,18.8,18.81,75800.0,13.6889,13.7034,13.6816,13.6889,75800.0
2012-01-20 10:25:00,18.82,18.82,18.8,18.81,53600.0,13.6961,13.6961,13.6816,13.6889,53600.0
2012-01-20 10:30:00,18.81,18.81,18.79,18.81,67800.0,13.6889,13.6889,13.6743,13.6889,67800.0
2012-01-20 10:35:00,18.8,18.83,18.78,18.79,58200.0,13.6816,13.7034,13.667,13.6743,58200.0
2012-01-20 10:40:00,18.8,18.84,18.8,18.84,28800.0,13.6816,13.7107,13.6816,13.7107,28800.0
2012-01-20 10:45:00,18.85,18.87,18.84,18.85,45600.0,13.718,13.7325,13.7107,13.718,45600.0
2012-01-20 10:50:00,18.85,18.86,18.83,18.85,28800.0,13.718,13.7252,13.7034,13.718,28800.0
2012-01-20 10:55:00,18.85,18.86,18.83,18.83,29600.0,13.718,13.7252,13.7034,13.7034,29600.0
2012-01-20 11:00:00,18.83,18.85,18.82,18.82,69800.0,13.7034,13.718,13.6961,13.6961,69800.0
2012-01-20 11:05:00,18.83,18.83,18.82,18.82,54400.0,13.7034,13.7034,13.6961,13.6961,54400.0
2012-01-20 11:10:00,18.83,18.83,18.82,18.83,18400.0,13.7034,13.7034,13.6961,13.7034,18400.0
2012-01-20 11:15:00,18.83,18.85,18.82,18.84,25400.0,13.7034,13.718,13.6961,13.7107,25400.0
2012-01-20 11:20:00,18.84,18.86,18.83,18.86,86000.0,13.7107,13.7252,13.7034,13.7252,86000.0
2012-01-20 11:25:00,18.86,18.86,18.84,18.84,16400.0,13.7252,13.7252,13.7107,13.7107,16400.0
2012-01-20 11:30:00,18.84,18.85,18.81,18.82,65800.0,13.7107,13.718,13.6889,13.6961,65800.0
2012-01-20 11:35:00,18.81,18.82,18.79,18.8,28000.0,13.6889,13.6961,13.6743,13.6816,28000.0
2012-01-20 11:40:00,18.8,18.82,18.79,18.8,38600.0,13.6816,13.6961,13.6743,13.6816,38600.0
2012-01-20 11:45:00,18.8,18.81,18.79,18.81,24200.0,13.6816,13.6889,13.6743,13.6889,24200.0
2012-01-20 11:50:00,18.81,18.82,18.8,18.81,50000.0,13.6889,13.6961,13.6816,13.6889,50000.0
2012-01-20 11:55:00,18.81,18.82,18.79,18.81,36800.0,13.6889,13.6961,13.6743,13.6889,36800.0
2012-01-20 12:00:00,18.81,18.82,18.8,18.8,27800.0,13.6889,13.6961,13.6816,13.6816,27800.0
2012-01-20 12:05:00,18.8,18.81,18.79,18.8,19200.0,13.6816,13.6889,13.6743,13.6816,19200.0
2012-01-20 12:10:00,18.8,18.82,18.8,18.82,35600.0,13.6816,13.6961,13.6816,13.6961,35600.0
2012-01-20 12:15:00,18.81,18.82,18.79,18.81,51800.0,13.6889,13.6961,13.6743,13.6889,51800.0
2012-01-20 12:20:00,18.81,18.82,18.8,18.8,26000.0,13.6889,13.6961,13.6816,13.6816,26000.0
2012-01-20 12:25:00,18.8,18.8,18.8,18.8,3800.0,13.6816,13.6816,13.6816,13.6816,3800.0
2012-01-20 12:30:00,18.8,18.81,18.79,18.79,82000.0,13.6816,13.6889,13.6743,13.6743,82000.0
2012-01-20 12:35:00,18.78,18.8,18.77,18.78,53600.0,13.667,13.6816,13.6597,13.667,53600.0
2012-01-20 12:40:00,18.78,18.79,18.78,18.79,37200.0,13.667,13.6743,13.667,13.6743,37200.0
2012-01-20 12:45:00,18.79,18.8,18.77,18.77,58600.0,13.6743,13.6816,13.6597,13.6597,58600.0
2012-01-20 12:50:00,18.77,18.79,18.77,18.79,23800.0,13.6597,13.6743,13.6597,13.6743,23800.0
2012-01-20 12:55:00,18.79,18.79,18.79,18.79,8800.0,13.6743,13.6743,13.6743,13.6743,8800.0
2012-01-20 13:00:00,18.79,18.8,18.78,18.78,28800.0,13.6743,13.6816,13.667,13.667,28800.0
2012-01-20 13:05:00,18.79,18.8,18.79,18.8,24400.0,13.6743,13.6816,13.6743,13.6816,24400.0
2012-01-20 13:10:00,18.8,18.8,18.8,18.8,14000.0,13.6816,13.6816,13.6816,13.6816,14000.0
2012-01-20 13:15:00,18.8,18.81,18.78,18.78,81000.0,13.6816,13.6889,13.667,13.667,81000.0
2012-01-20 13:20:00,18.78,18.81,18.78,18.8,175000.0,13.667,13.6889,13.667,13.6816,175000.0
2012-01-20 13:25:00,18.8,18.83,18.8,18.82,76400.0,13.6816,13.7034,13.6816,13.6961,76400.0
2012-01-20 13:30:00,18.82,18.82,18.79,18.8,47400.0,13.6961,13.6961,13.6743,13.6816,47400.0
2012-01-20 13:35:00,18.79,18.8,18.79,18.8,17400.0,13.6743,13.6816,13.6743,13.6816,17400.0
2012-01-20 13:40:00,18.8,18.8,18.77,18.78,35400.0,13.6816,13.6816,13.6597,13.667,35400.0
2012-01-20 13:45:00,18.78,18.79,18.76,18.77,70600.0,13.667,13.6743,13.6525,13.6597,70600.0
2012-01-20 13:50:00,18.76,18.77,18.75,18.76,20800.0,13.6525,13.6597,13.6452,13.6525,20800.0
2012-01-20 13:55:00,18.75,18.76,18.75,18.75,37800.0,13.6452,13.6525,13.6452,13.6452,37800.0
2012-01-20 14:00:00,18.75,18.77,18.75,18.77,74400.0,13.6452,13.6597,13.6452,13.6597,74400.0
2012-01-20 14:05:00,18.77,18.77,18.76,18.76,46600.0,13.6597,13.6597,13.6525,13.6525,46600.0
2012-01-20 14:10:00,18.77,18.77,18.76,18.77,29400.0,13.6597,13.6597,13.6525,13.6597,29400.0
2012-01-20 14:15:00,18.77,18.77,18.75,18.75,26200.0,13.6597,13.6597,13.6452,13.6452,26200.0
2012-01-20 14:20:00,18.75,18.75,18.74,18.74,55400.0,13.6452,13.6452,13.6379,13.6379,55400.0
2012-01-20 14:25:00,18.74,18.75,18.74,18.75,10400.0,13.6379,13.6452,13.6379,13.6452,10400.0
2012-01-20 14:30:00,18.75,18.75,18.72,18.72,53400.0,13.6452,13.6452,13.6234,13.6234,53400.0
2012-01-20 14:35:00,18.72,18.73,18.7,18.71,80800.0,13.6234,13.6306,13.6088,13.6161,80800.0
2012-01-20 14:40:00,18.71,18.71,18.71,18.71,42600.0,13.6161,13.6161,13.6161,13.6161,42600.0
2012-01-20 14:45:00,18.71,18.71,18.68,18.68,53600.0,13.6161,13.6161,13.5942,13.5942,53600.0
2012-01-20 14:50:00,18.68,18.7,18.68,18.7,35000.0,13.5942,13.6088,13.5942,13.6088,35000.0
2012-01-20 14:55:00,18.7,18.7,18.68,18.69,95200.0,13.6088,13.6088,13.5942,13.6015,95200.0
2012-01-20 15:00:00,18.69,18.7,18.68,18.7,71600.0,13.6015,13.6088,13.5942,13.6088,71600.0
2012-01-20 15:05:00,18.7,18.7,18.68,18.68,103800.0,13.6088,13.6088,13.5942,13.5942,103800.0
2012-01-20 15:10:00,18.68,18.7,18.67,18.68,94000.0,13.5942,13.6088,13.587,13.5942,94000.0
2012-01-20 15:15:00,18.68,18.68,18.67,18.68,41400.0,13.5942,13.5942,13.587,13.5942,41400.0
2012-01-20 15:20:00,18.67,18.68,18.67,18.67,39600.0,13.587,13.5942,13.587,13.587,39600.0
2012-01-20 15:25:00,18.67,18.68,18.66,18.67,109000.0,13.587,13.5942,13.5797,13.587,109000.0
2012-01-20 15:30:00,18.67,18.67,18.66,18.67,37600.0,13.587,13.587,13.5797,13.587,37600.0
2012-01-20 15:35:00,18.67,18.67,18.65,18.65,114000.0,13.587,13.587,13.5724,13.5724,114000.0
2012-01-20 15:40:00,18.65,18.65,18.63,18.63,171800.0,13.5724,13.5724,13.5579,13.5579,171800.0
2012-01-20 15:45:00,18.63,18.67,18.63,18.67,213400.0,13.5579,13.587,13.5579,13.587,213400.0
2012-01-20 15:50:00,18.67,18.68,18.65,18.68,138200.0,13.587,13.5942,13.5724,13.5942,138200.0
2012-01-20 15:55:00,18.68,18.69,18.67,18.69,207800.0,13.5942,13.6015,13.587,13.6015,207800.0
2012-01-23 09:30:00,18.66,18.75,18.59,18.59,123600.0,13.5797,13.6452,13.5288,13.5288,123600.0
2012-01-23 09:35:00,18.61,18.68,18.59,18.63,47200.0,13.5433,13.5942,13.5288,13.5579,47200.0
2012-01-23 09:40:00,18.63,18.71,18.62,18.68,48800.0,13.5579,13.6161,13.5506,13.5942,48800.0
2012-01-23 09:45:00,18.7,18.72,18.65,18.71,53600.0,13.6088,13.6234,13.5724,13.6161,53600.0
2012-01-23 09:50:00,18.71,18.75,18.68,18.69,51800.0,13.6161,13.6452,13.5942,13.6015,51800.0
2012-01-23 09:55:00,18.69,18.78,18.69,18.75,225000.0,13.6015,13.667,13.6015,13.6452,225000.0
2012-01-23 10:00:00,18.75,18.81,18.75,18.77,143000.0,13.6452,13.6889,13.6452,13.6597,143000.0
2012-01-23 10:05:00,18.77,18.82,18.77,18.82,23400.0,13.6597,13.6961,13.6597,13.6961,23400.0
2012-01-23 10:10:00,18.82,18.85,18.81,18.81,39400.0,13.6961,13.718,13.6889,13.6889,39400.0
2012-01-23 10:15:00,18.82,18.84,18.81,18.82,29200.0,13.6961,13.7107,13.6889,13.6961,29200.0
2012-01-23 10:20:00,18.82,18.82,18.76,18.76,27600.0,13.6961,13.6961,13.6525,13.6525,27600.0
2012-01-23 10:25:00,18.75,18.77,18.73,18.74,117200.0,13.6452,13.6597,13.6306,13.6379,117200.0
2012-01-23 10:30:00,18.74,18.75,18.72,18.74,33800.0,13.6379,13.6452,13.6234,13.6379,33800.0
2012-01-23 10:35:00,18.74,18.76,18.7,18.75,24800.0,13.6379,13.6525,13.6088,13.6452,24800.0
2012-01-23 10:40:00,18.76,18.76,18.7,18.72,19200.0,13.6525,13.6525,13.6088,13.6234,19200.0
2012-01-23 10:45:00,18.71,18.74,18.71,18.73,31200.0,13.6161,13.6379,13.6161,13.6306,31200.0
2012-01-23 10:50:00,18.74,18.75,18.73,18.74,9400.0,13.6379,13.6452,13.6306,13.6379,9400.0
2012-01-23 10:55:00,18.74,18.74,18.71,18.72,19000.0,13.6379,13.6379,13.6161,13.6234,19000.0
2012-01-23 11:00:00,18.73,18.74,18.69,18.7,38400.0,13.6306,13.6379,13.6015,13.6088,38400.0
2012-01-23 11:05:00,18.69,18.7,18.65,18.65,78200.0,13.6015,13.6088,13.5724,13.5724,78200.0
2012-01-23 11:10:00,18.65,18.69,18.64,18.68,80800.0,13.5724,13.6015,13.5651,13.5942,80800.0
2012-01-23 11:15:00,18.68,18.71,18.68,18.7,84200.0,13.5942,13.6161,13.5942,13.6088,84200.0
2012-01-23 11:20:00,18.7,18.75,18.7,18.74,33600.0,13.6088,13.6452,13.6088,13.6379,33600.0
2012-01-23 11:25:00,18.74,18.75,18.73,18.75,29600.0,13.6379,13.6452,13.6306,13.6452,29600.0
2012-01-23 11:30:00,18.74,18.76,18.73,18.75,28800.0,13.6379,13.6525,13.6306,13.6452,28800.0
2012-01-23 11:35:00,18.75,18.75,18.68,18.69,36200.0,13.6452,13.6452,13.5942,13.6015,36200.0
2012-01-23 11:40:00,18.69,18.7,18.68,18.7,51200.0,13.6015,13.6088,13.5942,13.6088,51200.0
2012-01-23 11:45:00,18.7,18.7,18.67,18.68,18400.0,13.6088,13.6088,13.587,13.5942,18400.0
2012-01-23 11:50:00,18.68,18.71,18.67,18.68,20800.0,13.5942,13.6161,13.587,13.5942,20800.0
2012-01-23 11:55:00,18.68,18.71,18.68,18.68,30800.0,13.5942,13.6161,13.5942,13.5942,30800.0
2012-01-23 12:00:00,18.68,18.69,18.66,18.67,124600.0,13.5942,13.6015,13.5797,13.587,124600.0
2012-01-23 12:05:00,18.67,18.68,18.63,18.66,27800.0,13.587,13.5942,13.5579,13.5797,27800.0
2012-01-23 12:10:00,18.67,18.68,18.65,18.66,26000.0,13.587,13.5942,13.5724,13.5797,26000.0
2012-01-23 12:15:00,18.66,18.67,18.63,18.63,41200.0,13.5797,13.587,13.5579,13.5579,41200.0
2012-01-23 12:20:00,18.63,18.63,18.6,18.61,22800.0,13.5579,13.5579,13.536,13.5433,22800.0
2012-01-23 12:25:00,18.61,18.66,18.61,18.64,22400.0,13.5433,13.5797,13.5433,13.5651,22400.0
2012-01-23 12:30:00,18.64,18.66,18.64,18.66,17200.0,13.5651,13.5797,13.5651,13.5797,17200.0
2012-01-23 12:35:00,18.66,18.67,18.65,18.65,15000.0,13.5797,13.587,13.5724,13.5724,15000.0
2012-01-23 12:40:00,18.65,18.66,18.64,18.65,47000.0,13.5724,13.5797,13.5651,13.5724,47000.0
2012-01-23 12:45:00,18.66,18.67,18.66,18.66,7600.0,13.5797,13.587,13.5797,13.5797,7600.0
2012-01-23 12:50:00,18.66,18.68,18.65,18.68,28000.0,13.5797,13.5942,13.5724,13.5942,28000.0
2012-01-23 12:55:00,18.67,18.67,18.65,18.65,208000.0,13.587,13.587,13.5724,13.5724,208000.0
2012-01-23 13:00:00,18.65,18.66,18.64,18.65,52600.0,13.5724,13.5797,13.5651,13.5724,52600.0
2012-01-23 13:05:00,18.65,18.68,18.65,18.68,25800.0,13.5724,13.5942,13.5724,13.5942,25800.0
2012-01-23 13:10:00,18.68,18.68,18.67,18.68,19400.0,13.5942,13.5942,13.587,13.5942,19400.0
2012-01-23 13:15:00,18.68,18.68,18.65,18.65,13000.0,13.5942,13.5942,13.5724,13.5724,13000.0
2012-01-23 13:20:00,18.66,18.67,18.65,18.66,18400.0,13.5797,13.587,13.5724,13.5797,18400.0
2012-01-23 13:25:00,18.66,18.66,18.64,18.66,16000.0,13.5797,13.5797,13.5651,13.5797,16000.0
2012-01-23 13:30:00,18.67,18.69,18.64,18.68,36000.0,13.587,13.6015,13.5651,13.5942,36000.0
2012-01-23 13:35:00,18.68,18.71,18.68,18.68,31400.0,13.5942,13.6161,13.5942,13.5942,31400.0
2012-01-23 13:40:00,18.68,18.7,18.68,18.68,17000.0,13.5942,13.6088,13.5942,13.5942,17000.0
2012-01-23 13:45:00,18.67,18.68,18.65,18.66,16800.0,13.587,13.5942,13.5724,13.5797,16800.0
2012-01-23 13:50:00,18.66,18.67,18.65,18.65,16000.0,13.5797,13.587,13.5724,13.5724,16000.0
2012-01-23 13:55:00,18.65,18.66,18.63,18.64,23200.0,13.5724,13.5797,13.5579,13.5651,23200.0
2012-01-23 14:00:00,18.64,18.64,18.61,18.64,40400.0,13.5651,13.5651,13.5433,13.5651,40400.0
2012-01-23 14:05:00,18.63,18.63,18.61,18.63,29200.0,13.5579,13.5579,13.5433,13.5579,29200.0
2012-01-23 14:10:00,18.63,18.64,18.6,18.61,44600.0,13.5579,13.5651,13.536,13.5433,44600.0
2012-01-23 14:15:00,18.61,18.61,18.6,18.6,22000.0,13.5433,13.5433,13.536,13.536,22000.0
2012-01-23 14:20:00,18.6,18.61,18.6,18.6,25000.0,13.536,13.5433,13.536,13.536,25000.0
2012-01-23 14:25:00,18.6,18.61,18.59,18.59,21800.0,13.536,13.5433,13.5288,13.5288,21800.0
2012-01-23 14:30:00,18.59,18.61,18.59,18.6,22600.0,13.5288,13.5433,13.5288,13.536,22600.0
2012-01-23 14:35:00,18.6,18.6,18.59,18.59,18800.0,13.536,13.536,13.5288,13.5288,18800.0
2012-01-23 14:40:00,18.59,18.59,18.58,18.59,20600.0,13.5288,13.5288,13.5215,13.5288,20600.0
2012-01-23 14:45:00,18.58,18.58,18.56,18.58,22200.0,13.5215,13.5215,13.5069,13.5215,22200.0
2012-01-23 14:50:00,18.57,18.57,18.55,18.55,22800.0,13.5142,13.5142,13.4996,13.4996,22800.0
2012-01-23 14:55:00,18.55,18.63,18.55,18.61,45600.0,13.4996,13.5579,13.4996,13.5433,45600.0
2012-01-23 15:00:00,18.61,18.61,18.59,18.6,10400.0,13.5433,13.5433,13.5288,13.536,10400.0
2012-01-23 15:05:00,18.6,18.63,18.59,18.61,41200.0,13.536,13.5579,13.5288,13.5433,41200.0
2012-01-23 15:10:00,18.61,18.63,18.6,18.61,33600.0,13.5433,13.5579,13.536,13.5433,33600.0
2012-01-23 15:15:00,18.61,18.61,18.61,18.61,13200.0,13.5433,13.5433,13.5433,13.5433,13200.0
2012-01-23 15:20:00,18.61,18.63,18.61,18.62,13600.0,13.5433,13.5579,13.5433,13.5506,13600.0
2012-01-23 15:25:00,18.61,18.63,18.6,18.61,24800.0,13.5433,13.5579,13.536,13.5433,24800.0
2012-01-23 15:30:00,18.61,18.62,18.6,18.61,19800.0,13.5433,13.5506,13.536,13.5433,19800.0
2012-01-23 15:35:00,18.61,18.61,18.6,18.6,20400.0,13.5433,13.5433,13.536,13.536,20400.0
2012-01-23 15:40:00,18.6,18.61,18.6,18.6,25400.0,13.536,13.5433,13.536,13.536,25400.0
2012-01-23 15:45:00,18.6,18.63,18.6,18.62,51200.0,13.536,13.5579,13.536,13.5506,51200.0
2012-01-23 15:50:00,18.63,18.64,18.6,18.6,96000.0,13.5579,13.5651,13.536,13.536,96000.0
2012-01-23 15:55:00,18.6,18.61,18.57,18.58,239000.0,13.536,13.5433,13.5142,13.5215,239000.0
2012-01-24 09:30:00,18.48,18.65,18.46,18.5,63200.0,13.4487,13.5724,13.4341,13.4633,63200.0
2012-01-24 09:35:00,18.52,18.53,18.42,18.44,49000.0,13.4778,13.4851,13.405,13.4196,49000.0
2012-01-24 09:40:00,18.43,18.46,18.39,18.39,67400.0,13.4123,13.4341,13.3832,13.3832,67400.0
2012-01-24 09:45:00,18.4,18.42,18.36,18.4,92000.0,13.3905,13.405,13.3614,13.3905,92000.0
2012-01-24 09:50:00,18.4,18.45,18.4,18.4,63400.0,13.3905,13.4269,13.3905,13.3905,63400.0
2012-01-24 09:55:00,18.39,18.5,18.39,18.5,133200.0,13.3832,13.4633,13.3832,13.4633,133200.0
2012-01-24 10:00:00,18.5,18.61,18.5,18.58,58800.0,13.4633,13.5433,13.4633,13.5215,58800.0
2012-01-24 10:05:00,18.58,18.61,18.58,18.59,32800.0,13.5215,13.5433,13.5215,13.5288,32800.0
2012-01-24 10:10:00,18.58,18.6,18.57,18.58,30800.0,13.5215,13.536,13.5142,13.5215,30800.0
2012-01-24 10:15:00,18.59,18.59,18.54,18.56,35600.0,13.5288,13.5288,13.4924,13.5069,35600.0
2012-01-24 10:20:00,18.56,18.58,18.54,18.58,18400.0,13.5069,13.5215,13.4924,13.5215,18400.0
2012-01-24 10:25:00,18.58,18.61,18.57,18.61,28000.0,13.5215,13.5433,13.5142,13.5433,28000.0
2012-01-24 10:30:00,18.61,18.64,18.6,18.63,46200.0,13.5433,13.5651,13.536,13.5579,46200.0
2012-01-24 10:35:00,18.63,18.7,18.63,18.7,39400.0,13.5579,13.6088,13.5579,13.6088,39400.0
2012-01-24 10:40:00,18.7,18.73,18.7,18.7,35800.0,13.6088,13.6306,13.6088,13.6088,35800.0
2012-01-24 10:45:00,18.71,18.75,18.7,18.73,41400.0,13.6161,13.6452,13.6088,13.6306,41400.0
2012-01-24 10:50:00,18.73,18.75,18.73,18.74,33200.0,13.6306,13.6452,13.6306,13.6379,33200.0
2012-01-24 10:55:00,18.74,18.75,18.72,18.72,45800.0,13.6379,13.6452,13.6234,13.6234,45800.0
2012-01-24 11:00:00,18.73,18.73,18.7,18.71,26000.0,13.6306,13.6306,13.6088,13.6161,26000.0
2012-01-24 11:05:00,18.71,18.72,18.69,18.72,27200.0,13.6161,13.6234,13.6015,13.6234,27200.0
2012-01-24 11:10:00,18.72,18.74,18.71,18.74,15200.0,13.6234,13.6379,13.6161,13.6379,15200.0
2012-01-24 11:15:00,18.74,18.74,18.72,18.73,10200.0,13.6379,13.6379,13.6234,13.6306,10200.0
2012-01-24 11:20:00,18.72,18.75,18.72,18.75,15600.0,13.6234,13.6452,13.6234,13.6452,15600.0
2012-01-24 11:25:00,18.75,18.75,18.74,18.75,9800.0,13.6452,13.6452,13.6379,13.6452,9800.0
2012-01-24 11:30:00,18.74,18.74,18.71,18.72,25800.0,13.6379,13.6379,13.6161,13.6234,25800.0
2012-01-24 11:35:00,18.72,18.72,18.67,18.68,25600.0,13.6234,13.6234,13.587,13.5942,25600.0
2012-01-24 11:40:00,18.68,18.68,18.66,18.67,17200.0,13.5942,13.5942,13.5797,13.587,17200.0
2012-01-24 11:45:00,18.68,18.68,18.65,18.66,38200.0,13.5942,13.5942,13.5724,13.5797,38200.0
2012-01-24 11:50:00,18.66,18.66,18.64,18.65,13600.0,13.5797,13.5797,13.5651,13.5724,13600.0
2012-01-24 11:55:00,18.65,18.66,18.63,18.64,15800.0,13.5724,13.5797,13.5579,13.5651,15800.0
2012-01-24 12:00:00,18.64,18.67,18.63,18.66,32600.0,13.5651,13.587,13.5579,13.5797,32600.0
2012-01-24 12:05:00,18.67,18.68,18.66,18.67,17800.0,13.587,13.5942,13.5797,13.587,17800.0
2012-01-24 12:10:00,18.66,18.67,18.65,18.65,8600.0,13.5797,13.587,13.5724,13.5724,8600.0
2012-01-24 12:15:00,18.65,18.65,18.63,18.64,11200.0,13.5724,13.5724,13.5579,13.5651,11200.0
2012-01-24 12:20:00,18.64,18.65,18.62,18.62,18200.0,13.5651,13.5724,13.5506,13.5506,18200.0
2012-01-24 12:25:00,18.61,18.62,18.61,18.61,8200.0,13.5433,13.5506,13.5433,13.5433,8200.0
2012-01-24 12:30:00,18.61,18.65,18.61,18.64,10600.0,13.5433,13.5724,13.5433,13.5651,10600.0
2012-01-24 12:35:00,18.64,18.64,18.62,18.62,11800.0,13.5651,13.5651,13.5506,13.5506,11800.0
2012-01-24 12:40:00,18.63,18.63,18.62,18.63,4200.0,13.5579,13.5579,13.5506,13.5579,4200.0
2012-01-24 12:45:00,18.63,18.64,18.63,18.63,9800.0,13.5579,13.5651,13.5579,13.5579,9800.0
2012-01-24 12:50:00,18.64,18.64,18.63,18.64,4200.0,13.5651,13.5651,13.5579,13.5651,4200.0
2012-01-24 12:55:00,18.63,18.66,18.63,18.65,19000.0,13.5579,13.5797,13.5579,13.5724,19000.0
2012-01-24 13:00:00,18.64,18.65,18.64,18.65,19800.0,13.5651,13.5724,13.5651,13.5724,19800.0
2012-01-24 13:05:00,18.65,18.66,18.64,18.65,11600.0,13.5724,13.5797,13.5651,13.5724,11600.0
2012-01-24 13:10:00,18.65,18.65,18.64,18.65,7400.0,13.5724,13.5724,13.5651,13.5724,7400.0
2012-01-24 13:15:00,18.65,18.66,18.63,18.64,8600.0,13.5724,13.5797,13.5579,13.5651,8600.0
2012-01-24 13:20:00,18.63,18.64,18.62,18.64,11000.0,13.5579,13.5651,13.5506,13.5651,11000.0
2012-01-24 13:25:00,18.64,18.64,18.63,18.63,9000.0,13.5651,13.5651,13.5579,13.5579,9000.0
2012-01-24 13:30:00,18.63,18.64,18.61,18.61,25600.0,13.5579,13.5651,13.5433,13.5433,25600.0
2012-01-24 13:35:00,18.61,18.63,18.6,18.63,10400.0,13.5433,13.5579,13.536,13.5579,10400.0
2012-01-24 13:40:00,18.62,18.66,18.62,18.65,22200.0,13.5506,13.5797,13.5506,13.5724,22200.0
2012-01-24 13:45:00,18.64,18.67,18.61,18.67,29000.0,13.5651,13.587,13.5433,13.587,29000.0
2012-01-24 13:50:00,18.67,18.67,18.64,18.66,42200.0,13.587,13.587,13.5651,13.5797,42200.0
2012-01-24 13:55:00,18.66,18.66,18.65,18.66,5200.0,13.5797,13.5797,13.5724,13.5797,5200.0
2012-01-24 14:00:00,18.66,18.66,18.64,18.64,14200.0,13.5797,13.5797,13.5651,13.5651,14200.0
2012-01-24 14:05:00,18.64,18.65,18.63,18.63,16400.0,13.5651,13.5724,13.5579,13.5579,16400.0
2012-01-24 14:10:00,18.63,18.65,18.63,18.65,16200.0,13.5579,13.5724,13.5579,13.5724,16200.0
2012-01-24 14:15:00,18.66,18.66,18.62,18.64,38800.0,13.5797,13.5797,13.5506,13.5651,38800.0
2012-01-24 14:20:00,18.64,18.67,18.64,18.67,21400.0,13.5651,13.587,13.5651,13.587,21400.0
2012-01-24 14:25:00,18.67,18.67,18.65,18.65,16400.0,13.587,13.587,13.5724,13.5724,16400.0
2012-01-24 14:30:00,18.66,18.67,18.64,18.66,66000.0,13.5797,13.587,13.5651,13.5797,66000.0
2012-01-24 14:35:00,18.67,18.69,18.66,18.68,37800.0,13.587,13.6015,13.5797,13.5942,37800.0
2012-01-24 14:40:00,18.68,18.69,18.68,18.68,20400.0,13.5942,13.6015,13.5942,13.5942,20400.0
2012-01-24 14:45:00,18.68,18.69,18.66,18.66,26200.0,13.5942,13.6015,13.5797,13.5797,26200.0
2012-01-24 14:50:00,18.66,18.66,18.65,18.65,13600.0,13.5797,13.5797,13.5724,13.5724,13600.0
2012-01-24 14:55:00,18.65,18.67,18.64,18.66,65200.0,13.5724,13.587,13.5651,13.5797,65200.0
2012-01-24 15:00:00,18.66,18.66,18.64,18.65,17800.0,13.5797,13.5797,13.5651,13.5724,17800.0
2012-01-24 15:05:00,18.65,18.66,18.64,18.65,16600.0,13.5724,13.5797,13.5651,13.5724,16600.0
2012-01-24 15:10:00,18.65,18.67,18.64,18.67,27800.0,13.5724,13.587,13.5651,13.587,27800.0
2012-01-24 15:15:00,18.67,18.67,18.66,18.67,11000.0,13.587,13.587,13.5797,13.587,11000.0
2012-01-24 15:20:00,18.67,18.67,18.64,18.65,31000.0,13.587,13.587,13.5651,13.5724,31000.0
2012-01-24 15:25:00,18.64,18.67,18.63,18.63,106400.0,13.5651,13.587,13.5579,13.5579,106400.0
2012-01-24 15:30:00,18.64,18.64,18.63,18.64,43000.0,13.5651,13.5651,13.5579,13.5651,43000.0
2012-01-24 15:35:00,18.63,18.64,18.63,18.63,23400.0,13.5579,13.5651,13.5579,13.5579,23400.0
2012-01-24 15:40:00,18.63,18.63,18.61,18.61,49200.0,13.5579,13.5579,13.5433,13.5433,49200.0
2012-01-24 15:45:00,18.61,18.64,18.61,18.62,64000.0,13.5433,13.5651,13.5433,13.5506,64000.0
2012-01-24 15:50:00,18.63,18.65,18.62,18.63,75400.0,13.5579,13.5724,13.5506,13.5579,75400.0
2012-01-24 15:55:00,18.63,18.66,18.61,18.66,108200.0,13.5579,13.5797,13.5433,13.5797,108200.0
2012-01-25 09:30:00,18.67,18.71,18.53,18.54,56800.0,13.587,13.6161,13.4851,13.4924,56800.0
2012-01-25 09:35:00,18.53,18.58,18.4,18.43,101200.0,13.4851,13.5215,13.3905,13.4123,101200.0
2012-01-25 09:40:00,18.42,18.42,18.34,18.35,107600.0,13.405,13.405,13.3468,13.3541,107600.0
2012-01-25 09:45:00,18.35,18.39,18.3,18.3,88800.0,13.3541,13.3832,13.3177,13.3177,88800.0
2012-01-25 09:50:00,18.31,18.34,18.25,18.26,64800.0,13.325,13.3468,13.2813,13.2886,64800.0
2012-01-25 09:55:00,18.26,18.26,18.24,18.25,57600.0,13.2886,13.2886,13.274,13.2813,57600.0
2012-01-25 10:00:00,18.25,18.3,18.24,18.26,66400.0,13.2813,13.3177,13.274,13.2886,66400.0
2012-01-25 10:05:00,18.27,18.29,18.25,18.25,42400.0,13.2959,13.3104,13.2813,13.2813,42400.0
2012-01-25 10:10:00,18.26,18.35,18.26,18.32,47800.0,13.2886,13.3541,13.2886,13.3323,47800.0
2012-01-25 10:15:00,18.32,18.35,18.31,18.34,74000.0,13.3323,13.3541,13.325,13.3468,74000.0
2012-01-25 10:20:00,18.34,18.38,18.32,18.36,124600.0,13.3468,13.3759,13.3323,13.3614,124600.0
2012-01-25 10:25:00,18.36,18.39,18.36,18.39,22000.0,13.3614,13.3832,13.3614,13.3832,22000.0
2012-01-25 10:30:00,18.39,18.4,18.36,18.37,59200.0,13.3832,13.3905,13.3614,13.3686,59200.0
2012-01-25 10:35:00,18.36,18.38,18.35,18.36,48000.0,13.3614,13.3759,13.3541,13.3614,48000.0
2012-01-25 10:40:00,18.36,18.38,18.36,18.38,24200.0,13.3614,13.3759,13.3614,13.3759,24200.0
2012-01-25 10:45:00,18.38,18.4,18.36,18.39,33800.0,13.3759,13.3905,13.3614,13.3832,33800.0
2012-01-25 10:50:00,18.39,18.4,18.37,18.38,61000.0,13.3832,13.3905,13.3686,13.3759,61000.0
2012-01-25 10:55:00,18.38,18.43,18.37,18.43,101000.0,13.3759,13.4123,13.3686,13.4123,101000.0
2012-01-25 11:00:00,18.43,18.47,18.43,18.46,68000.0,13.4123,13.4414,13.4123,13.4341,68000.0
2012-01-25 11:05:00,18.46,18.49,18.45,18.47,50800.0,13.4341,13.456,13.4269,13.4414,50800.0
2012-01-25 11:10:00,18.47,18.47,18.42,18.42,22200.0,13.4414,13.4414,13.405,13.405,22200.0
2012-01-25 11:15:00,18.42,18.45,18.42,18.44,33200.0,13.405,13.4269,13.405,13.4196,33200.0
2012-01-25 11:20:00,18.44,18.49,18.44,18.48,24200.0,13.4196,13.456,13.4196,13.4487,24200.0
2012-01-25 11:25:00,18.48,18.5,18.47,18.48,44600.0,13.4487,13.4633,13.4414,13.4487,44600.0
2012-01-25 11:30:00,18.49,18.5,18.49,18.5,14800.0,13.456,13.4633,13.456,13.4633,14800.0
2012-01-25 11:35:00,18.5,18.5,18.47,18.47,22600.0,13.4633,13.4633,13.4414,13.4414,22600.0
2012-01-25 11:40:00,18.46,18.47,18.45,18.47,9600.0,13.4341,13.4414,13.4269,13.4414,9600.0
2012-01-25 11:45:00,18.46,18.46,18.43,18.45,12800.0,13.4341,13.4341,13.4123,13.4269,12800.0
2012-01-25 11:50:00,18.46,18.48,18.44,18.47,25600.0,13.4341,13.4487,13.4196,13.4414,25600.0
2012-01-25 11:55:00,18.47,18.49,18.46,18.46,45400.0,13.4414,13.456,13.4341,13.4341,45400.0
2012-01-25 12:00:00,18.46,18.46,18.43,18.43,31000.0,13.4341,13.4341,13.4123,13.4123,31000.0
2012-01-25 12:05:00,18.43,18.43,18.39,18.39,52400.0,13.4123,13.4123,13.3832,13.3832,52400.0
2012-01-25 12:10:00,18.39,18.42,18.39,18.4,29200.0,13.3832,13.405,13.3832,13.3905,29200.0
2012-01-25 12:15:00,18.4,18.41,18.38,18.38,27400.0,13.3905,13.3978,13.3759,13.3759,27400.0
2012-01-25 12:20:00,18.38,18.39,18.36,18.36,25400.0,13.3759,13.3832,13.3614,13.3614,25400.0
2012-01-25 12:25:00,18.36,18.42,18.34,18.39,61600.0,13.3614,13.405,13.3468,13.3832,61600.0
2012-01-25 12:30:00,18.39,18.44,18.33,18.43,67400.0,13.3832,13.4196,13.3395,13.4123,67400.0
2012-01-25 12:35:00,18.43,18.45,18.41,18.43,38400.0,13.4123,13.4269,13.3978,13.4123,38400.0
2012-01-25 12:40:00,18.43,18.43,18.38,18.39,51400.0,13.4123,13.4123,13.3759,13.3832,51400.0
2012-01-25 12:45:00,18.39,18.41,18.38,18.41,53800.0,13.3832,13.3978,13.3759,13.3978,53800.0
2012-01-25 12:50:00,18.4,18.44,18.36,18.43,48200.0,13.3905,13.4196,13.3614,13.4123,48200.0
2012-01-25 12:55:00,18.43,18.43,18.35,18.35,73200.0,13.4123,13.4123,13.3541,13.3541,73200.0
2012-01-25 13:00:00,18.35,18.43,18.35,18.43,56400.0,13.3541,13.4123,13.3541,13.4123,56400.0
2012-01-25 13:05:00,18.43,18.47,18.43,18.47,32400.0,13.4123,13.4414,13.4123,13.4414,32400.0
2012-01-25 13:10:00,18.47,18.47,18.44,18.45,40000.0,13.4414,13.4414,13.4196,13.4269,40000.0
2012-01-25 13:15:00,18.45,18.46,18.43,18.43,63600.0,13.4269,13.4341,13.4123,13.4123,63600.0
2012-01-25 13:20:00,18.43,18.45,18.41,18.43,47600.0,13.4123,13.4269,13.3978,13.4123,47600.0
2012-01-25 13:25:00,18.43,18.44,18.42,18.42,23200.0,13.4123,13.4196,13.405,13.405,23200.0
2012-01-25 13:30:00,18.42,18.47,18.42,18.45,53000.0,13.405,13.4414,13.405,13.4269,53000.0
2012-01-25 13:35:00,18.45,18.48,18.45,18.47,22000.0,13.4269,13.4487,13.4269,13.4414,22000.0
2012-01-25 13:40:00,18.47,18.49,18.47,18.47,20600.0,13.4414,13.456,13.4414,13.4414,20600.0
2012-01-25 13:45:00,18.47,18.49,18.45,18.47,27800.0,13.4414,13.456,13.4269,13.4414,27800.0
2012-01-25 13:50:00,18.48,18.5,18.47,18.5,55800.0,13.4487,13.4633,13.4414,13.4633,55800.0
2012-01-25 13:55:00,18.49,18.49,18.46,18.48,72000.0,13.456,13.456,13.4341,13.4487,72000.0
2012-01-25 14:00:00,18.48,18.48,18.43,18.43,23400.0,13.4487,13.4487,13.4123,13.4123,23400.0
2012-01-25 14:05:00,18.43,18.43,18.41,18.41,18600.0,13.4123,13.4123,13.3978,13.3978,18600.0
2012-01-25 14:10:00,18.42,18.42,18.41,18.41,20600.0,13.405,13.405,13.3978,13.3978,20600.0
2012-01-25 14:15:00,18.41,18.41,18.39,18.39,22600.0,13.3978,13.3978,13.3832,13.3832,22600.0
2012-01-25 14:20:00,18.4,18.42,18.36,18.4,46800.0,13.3905,13.405,13.3614,13.3905,46800.0
2012-01-25 14:25:00,18.4,18.42,18.39,18.42,13200.0,13.3905,13.405,13.3832,13.405,13200.0
2012-01-25 14:30:00,18.42,18.43,18.42,18.43,23400.0,13.405,13.4123,13.405,13.4123,23400.0
2012-01-25 14:35:00,18.43,18.43,18.4,18.41,19400.0,13.4123,13.4123,13.3905,13.3978,19400.0
2012-01-25 14:40:00,18.42,18.43,18.42,18.43,21400.0,13.405,13.4123,13.405,13.4123,21400.0
2012-01-25 14:45:00,18.42,18.45,18.42,18.43,23600.0,13.405,13.4269,13.405,13.4123,23600.0
2012-01-25 14:50:00,18.43,18.47,18.43,18.47,39600.0,13.4123,13.4414,13.4123,13.4414,39600.0
2012-01-25 14:55:00,18.47,18.47,18.4,18.42,65200.0,13.4414,13.4414,13.3905,13.405,65200.0
2012-01-25 15:00:00,18.42,18.44,18.42,18.43,37000.0,13.405,13.4196,13.405,13.4123,37000.0
2012-01-25 15:05:00,18.44,18.46,18.43,18.43,51200.0,13.4196,13.4341,13.4123,13.4123,51200.0
2012-01-25 15:10:00,18.43,18.44,18.41,18.41,81200.0,13.4123,13.4196,13.3978,13.3978,81200.0
2012-01-25 15:15:00,18.41,18.42,18.4,18.41,45600.0,13.3978,13.405,13.3905,13.3978,45600.0
2012-01-25 15:20:00,18.41,18.42,18.39,18.4,116000.0,13.3978,13.405,13.3832,13.3905,116000.0
2012-01-25 15:25:00,18.4,18.43,18.4,18.41,70800.0,13.3905,13.4123,13.3905,13.3978,70800.0
2012-01-25 15:30:00,18.41,18.44,18.41,18.43,87600.0,13.3978,13.4196,13.3978,13.4123,87600.0
2012-01-25 15:35:00,18.43,18.44,18.42,18.42,53000.0,13.4123,13.4196,13.405,13.405,53000.0
2012-01-25 15:40:00,18.42,18.43,18.42,18.42,86800.0,13.405,13.4123,13.405,13.405,86800.0
2012-01-25 15:45:00,18.43,18.46,18.42,18.44,159600.0,13.4123,13.4341,13.405,13.4196,159600.0
2012-01-25 15:50:00,18.44,18.44,18.4,18.41,120600.0,13.4196,13.4196,13.3905,13.3978,120600.0
2012-01-25 15:55:00,18.41,18.41,18.38,18.4,310400.0,13.3978,13.3978,13.3759,13.3905,310400.0
2012-01-26 09:30:00,18.72,18.72,18.4,18.63,55600.0,13.6234,13.6234,13.3905,13.5579,55600.0
2012-01-26 09:35:00,18.64,18.64,18.55,18.58,43800.0,13.5651,13.5651,13.4996,13.5215,43800.0
2012-01-26 09:40:00,18.58,18.62,18.56,18.62,36200.0,13.5215,13.5506,13.5069,13.5506,36200.0
2012-01-26 09:45:00,18.62,18.71,18.62,18.68,54600.0,13.5506,13.6161,13.5506,13.5942,54600.0
2012-01-26 09:50:00,18.68,18.8,18.68,18.77,95600.0,13.5942,13.6816,13.5942,13.6597,95600.0
2012-01-26 09:55:00,18.77,18.81,18.75,18.8,54600.0,13.6597,13.6889,13.6452,13.6816,54600.0
2012-01-26 10:00:00,18.8,18.82,18.75,18.79,64800.0,13.6816,13.6961,13.6452,13.6743,64800.0
2012-01-26 10:05:00,18.79,18.84,18.79,18.84,61800.0,13.6743,13.7107,13.6743,13.7107,61800.0
2012-01-26 10:10:00,18.84,18.88,18.84,18.88,57400.0,13.7107,13.7398,13.7107,13.7398,57400.0
2012-01-26 10:15:00,18.88,18.93,18.86,18.92,104200.0,13.7398,13.7762,13.7252,13.7689,104200.0
2012-01-26 10:20:00,18.92,18.92,18.86,18.89,47600.0,13.7689,13.7689,13.7252,13.7471,47600.0
2012-01-26 10:25:00,18.89,18.9,18.84,18.85,136200.0,13.7471,13.7544,13.7107,13.718,136200.0
2012-01-26 10:30:00,18.85,18.87,18.84,18.86,130400.0,13.718,13.7325,13.7107,13.7252,130400.0
2012-01-26 10:35:00,18.86,18.86,18.83,18.83,121000.0,13.7252,13.7252,13.7034,13.7034,121000.0
2012-01-26 10:40:00,18.82,18.83,18.76,18.78,112200.0,13.6961,13.7034,13.6525,13.667,112200.0
2012-01-26 10:45:00,18.77,18.8,18.71,18.72,65800.0,13.6597,13.6816,13.6161,13.6234,65800.0
2012-01-26 10:50:00,18.71,18.75,18.7,18.74,36800.0,13.6161,13.6452,13.6088,13.6379,36800.0
2012-01-26 10:55:00,18.75,18.77,18.74,18.74,54000.0,13.6452,13.6597,13.6379,13.6379,54000.0
2012-01-26 11:00:00,18.74,18.77,18.71,18.76,127800.0,13.6379,13.6597,13.6161,13.6525,127800.0
2012-01-26 11:05:00,18.77,18.77,18.74,18.74,39400.0,13.6597,13.6597,13.6379,13.6379,39400.0
2012-01-26 11:10:00,18.74,18.78,18.74,18.77,30600.0,13.6379,13.667,13.6379,13.6597,30600.0
2012-01-26 11:15:00,18.76,18.77,18.74,18.75,16400.0,13.6525,13.6597,13.6379,13.6452,16400.0
2012-01-26 11:20:00,18.75,18.76,18.72,18.73,71400.0,13.6452,13.6525,13.6234,13.6306,71400.0
2012-01-26 11:25:00,18.74,18.75,18.73,18.75,33400.0,13.6379,13.6452,13.6306,13.6452,33400.0
2012-01-26 11:30:00,18.75,18.77,18.74,18.74,96400.0,13.6452,13.6597,13.6379,13.6379,96400.0
2012-01-26 11:35:00,18.74,18.78,18.74,18.75,37400.0,13.6379,13.667,13.6379,13.6452,37400.0
2012-01-26 11:40:00,18.75,18.75,18.67,18.67,44400.0,13.6452,13.6452,13.587,13.587,44400.0
2012-01-26 11:45:00,18.67,18.69,18.66,18.69,27800.0,13.587,13.6015,13.5797,13.6015,27800.0
2012-01-26 11:50:00,18.7,18.71,18.68,18.7,30400.0,13.6088,13.6161,13.5942,13.6088,30400.0
2012-01-26 11:55:00,18.7,18.74,18.7,18.72,108800.0,13.6088,13.6379,13.6088,13.6234,108800.0
2012-01-26 12:00:00,18.73,18.73,18.72,18.73,25400.0,13.6306,13.6306,13.6234,13.6306,25400.0
2012-01-26 12:05:00,18.73,18.74,18.7,18.73,28200.0,13.6306,13.6379,13.6088,13.6306,28200.0
2012-01-26 12:10:00,18.72,18.74,18.71,18.71,24600.0,13.6234,13.6379,13.6161,13.6161,24600.0
2012-01-26 12:15:00,18.71,18.72,18.68,18.72,44200.0,13.6161,13.6234,13.5942,13.6234,44200.0
2012-01-26 12:20:00,18.72,18.72,18.71,18.72,23800.0,13.6234,13.6234,13.6161,13.6234,23800.0
2012-01-26 12:25:00,18.72,18.72,18.69,18.71,38800.0,13.6234,13.6234,13.6015,13.6161,38800.0
2012-01-26 12:30:00,18.72,18.74,18.72,18.73,42800.0,13.6234,13.6379,13.6234,13.6306,42800.0
2012-01-26 12:35:00,18.73,18.74,18.72,18.72,21200.0,13.6306,13.6379,13.6234,13.6234,21200.0
2012-01-26 12:40:00,18.72,18.73,18.7,18.7,27000.0,13.6234,13.6306,13.6088,13.6088,27000.0
2012-01-26 12:45:00,18.71,18.71,18.69,18.7,11400.0,13.6161,13.6161,13.6015,13.6088,11400.0
2012-01-26 12:50:00,18.7,18.74,18.7,18.71,40000.0,13.6088,13.6379,13.6088,13.6161,40000.0
2012-01-26 12:55:00,18.72,18.74,18.72,18.73,28200.0,13.6234,13.6379,13.6234,13.6306,28200.0
2012-01-26 13:00:00,18.73,18.75,18.73,18.74,26000.0,13.6306,13.6452,13.6306,13.6379,26000.0
2012-01-26 13:05:00,18.74,18.75,18.73,18.73,23200.0,13.6379,13.6452,13.6306,13.6306,23200.0
2012-01-26 13:10:00,18.74,18.75,18.73,18.75,26800.0,13.6379,13.6452,13.6306,13.6452,26800.0
2012-01-26 13:15:00,18.75,18.75,18.72,18.72,33400.0,13.6452,13.6452,13.6234,13.6234,33400.0
2012-01-26 13:20:00,18.72,18.73,18.72,18.73,30200.0,13.6234,13.6306,13.6234,13.6306,30200.0
2012-01-26 13:25:00,18.73,18.74,18.72,18.72,26600.0,13.6306,13.6379,13.6234,13.6234,26600.0
2012-01-26 13:30:00,18.72,18.75,18.72,18.75,96800.0,13.6234,13.6452,13.6234,13.6452,96800.0
2012-01-26 13:35:00,18.75,18.75,18.72,18.73,37600.0,13.6452,13.6452,13.6234,13.6306,37600.0
2012-01-26 13:40:00,18.73,18.73,18.68,18.68,54400.0,13.6306,13.6306,13.5942,13.5942,54400.0
2012-01-26 13:45:00,18.68,18.71,18.68,18.68,31600.0,13.5942,13.6161,13.5942,13.5942,31600.0
2012-01-26 13:50:00,18.68,18.69,18.66,18.68,37000.0,13.5942,13.6015,13.5797,13.5942,37000.0
2012-01-26 13:55:00,18.69,18.69,18.66,18.66,34000.0,13.6015,13.6015,13.5797,13.5797,34000.0
2012-01-26 14:00:00,18.66,18.67,18.63,18.63,53200.0,13.5797,13.587,13.5579,13.5579,53200.0
2012-01-26 14:05:00,18.63,18.64,18.62,18.64,35400.0,13.5579,13.5651,13.5506,13.5651,35400.0
2012-01-26 14:10:00,18.64,18.64,18.61,18.61,50200.0,13.5651,13.5651,13.5433,13.5433,50200.0
2012-01-26 14:15:00,18.61,18.61,18.58,18.59,32400.0,13.5433,13.5433,13.5215,13.5288,32400.0
2012-01-26 14:20:00,18.59,18.59,18.53,18.54,57200.0,13.5288,13.5288,13.4851,13.4924,57200.0
2012-01-26 14:25:00,18.54,18.54,18.5,18.5,75800.0,13.4924,13.4924,13.4633,13.4633,75800.0
2012-01-26 14:30:00,18.5,18.55,18.5,18.55,76600.0,13.4633,13.4996,13.4633,13.4996,76600.0
2012-01-26 14:35:00,18.55,18.55,18.52,18.52,15000.0,13.4996,13.4996,13.4778,13.4778,15000.0
2012-01-26 14:40:00,18.52,18.53,18.47,18.47,56200.0,13.4778,13.4851,13.4414,13.4414,56200.0
2012-01-26 14:45:00,18.47,18.47,18.45,18.47,38800.0,13.4414,13.4414,13.4269,13.4414,38800.0
2012-01-26 14:50:00,18.47,18.5,18.46,18.49,59200.0,13.4414,13.4633,13.4341,13.456,59200.0
2012-01-26 14:55:00,18.49,18.5,18.48,18.48,70600.0,13.456,13.4633,13.4487,13.4487,70600.0
2012-01-26 15:00:00,18.48,18.5,18.47,18.5,68200.0,13.4487,13.4633,13.4414,13.4633,68200.0
2012-01-26 15:05:00,18.5,18.52,18.5,18.52,48600.0,13.4633,13.4778,13.4633,13.4778,48600.0
2012-01-26 15:10:00,18.52,18.54,18.52,18.54,19400.0,13.4778,13.4924,13.4778,13.4924,19400.0
2012-01-26 15:15:00,18.54,18.56,18.53,18.54,36000.0,13.4924,13.5069,13.4851,13.4924,36000.0
2012-01-26 15:20:00,18.55,18.55,18.5,18.52,43000.0,13.4996,13.4996,13.4633,13.4778,43000.0
2012-01-26 15:25:00,18.52,18.53,18.48,18.5,72600.0,13.4778,13.4851,13.4487,13.4633,72600.0
2012-01-26 15:30:00,18.49,18.52,18.49,18.5,60600.0,13.456,13.4778,13.456,13.4633,60600.0
2012-01-26 15:35:00,18.5,18.52,18.49,18.5,64400.0,13.4633,13.4778,13.456,13.4633,64400.0
2012-01-26 15:40:00,18.5,18.53,18.5,18.53,98200.0,13.4633,13.4851,13.4633,13.4851,98200.0
2012-01-26 15:45:00,18.53,18.58,18.53,18.57,95800.0,13.4851,13.5215,13.4851,13.5142,95800.0
2012-01-26 15:50:00,18.57,18.58,18.54,18.56,116400.0,13.5142,13.5215,13.4924,13.5069,116400.0
2012-01-26 15:55:00,18.56,18.58,18.56,18.57,121400.0,13.5069,13.5215,13.5069,13.5142,121400.0
2012-01-27 09:30:00,18.25,18.56,18.25,18.41,86000.0,13.2813,13.5069,13.2813,13.3978,86000.0
2012-01-27 09:35:00,18.43,18.53,18.43,18.5,65800.0,13.4123,13.4851,13.4123,13.4633,65800.0
2012-01-27 09:40:00,18.5,18.5,18.46,18.49,37800.0,13.4633,13.4633,13.4341,13.456,37800.0
2012-01-27 09:45:00,18.49,18.55,18.48,18.55,53600.0,13.456,13.4996,13.4487,13.4996,53600.0
2012-01-27 09:50:00,18.55,18.57,18.48,18.56,33800.0,13.4996,13.5142,13.4487,13.5069,33800.0
2012-01-27 09:55:00,18.55,18.58,18.53,18.54,34400.0,13.4996,13.5215,13.4851,13.4924,34400.0
2012-01-27 10:00:00,18.54,18.55,18.48,18.48,42200.0,13.4924,13.4996,13.4487,13.4487,42200.0
2012-01-27 10:05:00,18.46,18.54,18.45,18.54,80400.0,13.4341,13.4924,13.4269,13.4924,80400.0
2012-01-27 10:10:00,18.53,18.57,18.53,18.57,19800.0,13.4851,13.5142,13.4851,13.5142,19800.0
2012-01-27 10:15:00,18.58,18.58,18.5,18.51,20400.0,13.5215,13.5215,13.4633,13.4705,20400.0
2012-01-27 10:20:00,18.5,18.54,18.49,18.53,43000.0,13.4633,13.4924,13.456,13.4851,43000.0
2012-01-27 10:25:00,18.53,18.56,18.52,18.54,36000.0,13.4851,13.5069,13.4778,13.4924,36000.0
2012-01-27 10:30:00,18.53,18.57,18.53,18.53,62200.0,13.4851,13.5142,13.4851,13.4851,62200.0
2012-01-27 10:35:00,18.53,18.54,18.49,18.49,45400.0,13.4851,13.4924,13.456,13.456,45400.0
2012-01-27 10:40:00,18.49,18.54,18.49,18.54,53600.0,13.456,13.4924,13.456,13.4924,53600.0
2012-01-27 10:45:00,18.54,18.54,18.5,18.54,21400.0,13.4924,13.4924,13.4633,13.4924,21400.0
2012-01-27 10:50:00,18.53,18.56,18.53,18.53,55200.0,13.4851,13.5069,13.4851,13.4851,55200.0
2012-01-27 10:55:00,18.53,18.53,18.5,18.5,16800.0,13.4851,13.4851,13.4633,13.4633,16800.0
2012-01-27 11:00:00,18.51,18.54,18.49,18.49,32000.0,13.4705,13.4924,13.456,13.456,32000.0
2012-01-27 11:05:00,18.49,18.52,18.49,18.5,31200.0,13.456,13.4778,13.456,13.4633,31200.0
2012-01-27 11:10:00,18.5,18.53,18.5,18.51,26000.0,13.4633,13.4851,13.4633,13.4705,26000.0
2012-01-27 11:15:00,18.52,18.54,18.49,18.5,30400.0,13.4778,13.4924,13.456,13.4633,30400.0
2012-01-27 11:20:00,18.5,18.52,18.49,18.5,28400.0,13.4633,13.4778,13.456,13.4633,28400.0
2012-01-27 11:25:00,18.5,18.53,18.49,18.51,59600.0,13.4633,13.4851,13.456,13.4705,59600.0
2012-01-27 11:30:00,18.51,18.51,18.48,18.48,69200.0,13.4705,13.4705,13.4487,13.4487,69200.0
2012-01-27 11:35:00,18.48,18.48,18.46,18.47,52400.0,13.4487,13.4487,13.4341,13.4414,52400.0
2012-01-27 11:40:00,18.47,18.48,18.44,18.45,26600.0,13.4414,13.4487,13.4196,13.4269,26600.0
2012-01-27 11:45:00,18.45,18.47,18.43,18.44,21400.0,13.4269,13.4414,13.4123,13.4196,21400.0
2012-01-27 11:50:00,18.43,18.45,18.43,18.44,14600.0,13.4123,13.4269,13.4123,13.4196,14600.0
2012-01-27 11:55:00,18.44,18.48,18.44,18.45,19800.0,13.4196,13.4487,13.4196,13.4269,19800.0
2012-01-27 12:00:00,18.45,18.48,18.45,18.47,14200.0,13.4269,13.4487,13.4269,13.4414,14200.0
2012-01-27 12:05:00,18.46,18.46,18.4,18.42,21000.0,13.4341,13.4341,13.3905,13.405,21000.0
2012-01-27 12:10:00,18.42,18.43,18.42,18.43,14600.0,13.405,13.4123,13.405,13.4123,14600.0
2012-01-27 12:15:00,18.43,18.44,18.42,18.44,12600.0,13.4123,13.4196,13.405,13.4196,12600.0
2012-01-27 12:20:00,18.43,18.46,18.43,18.45,17800.0,13.4123,13.4341,13.4123,13.4269,17800.0
2012-01-27 12:25:00,18.45,18.46,18.43,18.44,11600.0,13.4269,13.4341,13.4123,13.4196,11600.0
2012-01-27 12:30:00,18.44,18.45,18.43,18.45,6600.0,13.4196,13.4269,13.4123,13.4269,6600.0
2012-01-27 12:35:00,18.44,18.44,18.43,18.44,14800.0,13.4196,13.4196,13.4123,13.4196,14800.0
2012-01-27 12:40:00,18.44,18.48,18.43,18.47,20200.0,13.4196,13.4487,13.4123,13.4414,20200.0
2012-01-27 12:45:00,18.47,18.48,18.46,18.47,182000.0,13.4414,13.4487,13.4341,13.4414,182000.0
2012-01-27 12:50:00,18.47,18.47,18.45,18.45,7400.0,13.4414,13.4414,13.4269,13.4269,7400.0
2012-01-27 12:55:00,18.44,18.45,18.41,18.42,27800.0,13.4196,13.4269,13.3978,13.405,27800.0
2012-01-27 13:00:00,18.42,18.43,18.41,18.43,12400.0,13.405,13.4123,13.3978,13.4123,12400.0
2012-01-27 13:05:00,18.43,18.43,18.42,18.43,7200.0,13.4123,13.4123,13.405,13.4123,7200.0
2012-01-27 13:10:00,18.43,18.43,18.42,18.42,13000.0,13.4123,13.4123,13.405,13.405,13000.0
2012-01-27 13:15:00,18.42,18.44,18.42,18.43,15800.0,13.405,13.4196,13.405,13.4123,15800.0
2012-01-27 13:20:00,18.43,18.43,18.42,18.42,8400.0,13.4123,13.4123,13.405,13.405,8400.0
2012-01-27 13:25:00,18.41,18.43,18.41,18.43,14400.0,13.3978,13.4123,13.3978,13.4123,14400.0
2012-01-27 13:30:00,18.43,18.45,18.41,18.42,24800.0,13.4123,13.4269,13.3978,13.405,24800.0
2012-01-27 13:35:00,18.42,18.43,18.42,18.43,19400.0,13.405,13.4123,13.405,13.4123,19400.0
2012-01-27 13:40:00,18.43,18.44,18.42,18.43,16800.0,13.4123,13.4196,13.405,13.4123,16800.0
2012-01-27 13:45:00,18.43,18.43,18.43,18.43,10200.0,13.4123,13.4123,13.4123,13.4123,10200.0
2012-01-27 13:50:00,18.43,18.43,18.42,18.42,5600.0,13.4123,13.4123,13.405,13.405,5600.0
2012-01-27 13:55:00,18.42,18.42,18.41,18.42,21200.0,13.405,13.405,13.3978,13.405,21200.0
2012-01-27 14:00:00,18.42,18.43,18.4,18.41,38200.0,13.405,13.4123,13.3905,13.3978,38200.0
2012-01-27 14:05:00,18.41,18.42,18.4,18.4,22000.0,13.3978,13.405,13.3905,13.3905,22000.0
2012-01-27 14:10:00,18.4,18.41,18.39,18.4,8800.0,13.3905,13.3978,13.3832,13.3905,8800.0
2012-01-27 14:15:00,18.4,18.4,18.39,18.39,14000.0,13.3905,13.3905,13.3832,13.3832,14000.0
2012-01-27 14:20:00,18.39,18.4,18.37,18.37,20400.0,13.3832,13.3905,13.3686,13.3686,20400.0
2012-01-27 14:25:00,18.37,18.39,18.36,18.38,12200.0,13.3686,13.3832,13.3614,13.3759,12200.0
2012-01-27 14:30:00,18.38,18.4,18.38,18.38,16800.0,13.3759,13.3905,13.3759,13.3759,16800.0
2012-01-27 14:35:00,18.38,18.41,18.38,18.41,9600.0,13.3759,13.3978,13.3759,13.3978,9600.0
2012-01-27 14:40:00,18.41,18.41,18.39,18.41,20000.0,13.3978,13.3978,13.3832,13.3978,20000.0
2012-01-27 14:45:00,18.42,18.43,18.4,18.4,16200.0,13.405,13.4123,13.3905,13.3905,16200.0
2012-01-27 14:50:00,18.4,18.4,18.39,18.4,14600.0,13.3905,13.3905,13.3832,13.3905,14600.0
2012-01-27 14:55:00,18.4,18.42,18.4,18.41,22400.0,13.3905,13.405,13.3905,13.3978,22400.0
2012-01-27 15:00:00,18.41,18.41,18.4,18.4,19600.0,13.3978,13.3978,13.3905,13.3905,19600.0
2012-01-27 15:05:00,18.4,18.41,18.39,18.4,19400.0,13.3905,13.3978,13.3832,13.3905,19400.0
2012-01-27 15:10:00,18.4,18.43,18.4,18.43,25400.0,13.3905,13.4123,13.3905,13.4123,25400.0
2012-01-27 15:15:00,18.43,18.45,18.43,18.43,19200.0,13.4123,13.4269,13.4123,13.4123,19200.0
2012-01-27 15:20:00,18.43,18.44,18.42,18.43,23600.0,13.4123,13.4196,13.405,13.4123,23600.0
2012-01-27 15:25:00,18.43,18.46,18.43,18.43,37000.0,13.4123,13.4341,13.4123,13.4123,37000.0
2012-01-27 15:30:00,18.43,18.44,18.41,18.41,26400.0,13.4123,13.4196,13.3978,13.3978,26400.0
2012-01-27 15:35:00,18.42,18.43,18.41,18.43,32800.0,13.405,13.4123,13.3978,13.4123,32800.0
2012-01-27 15:40:00,18.43,18.44,18.42,18.44,15000.0,13.4123,13.4196,13.405,13.4196,15000.0
2012-01-27 15:45:00,18.44,18.44,18.41,18.43,52200.0,13.4196,13.4196,13.3978,13.4123,52200.0
2012-01-27 15:50:00,18.42,18.42,18.37,18.41,89000.0,13.405,13.405,13.3686,13.3978,89000.0
2012-01-27 15:55:00,18.4,18.4,18.38,18.4,83600.0,13.3905,13.3905,13.3759,13.3905,83600.0
2012-01-30 09:30:00,18.24,18.25,18.13,18.15,57600.0,13.274,13.2813,13.194,13.2085,57600.0
2012-01-30 09:35:00,18.18,18.23,18.09,18.16,51400.0,13.2304,13.2668,13.1649,13.2158,51400.0
2012-01-30 09:40:00,18.16,18.25,18.16,18.25,18800.0,13.2158,13.2813,13.2158,13.2813,18800.0
2012-01-30 09:45:00,18.25,18.27,18.14,18.14,52200.0,13.2813,13.2959,13.2013,13.2013,52200.0
2012-01-30 09:50:00,18.14,18.16,18.1,18.14,28000.0,13.2013,13.2158,13.1722,13.2013,28000.0
2012-01-30 09:55:00,18.15,18.18,18.13,18.15,13800.0,13.2085,13.2304,13.194,13.2085,13800.0
2012-01-30 10:00:00,18.15,18.2,18.14,18.19,41800.0,13.2085,13.2449,13.2013,13.2377,41800.0
2012-01-30 10:05:00,18.19,18.19,18.14,18.15,28200.0,13.2377,13.2377,13.2013,13.2085,28200.0
2012-01-30 10:10:00,18.14,18.14,18.09,18.11,33000.0,13.2013,13.2013,13.1649,13.1794,33000.0
2012-01-30 10:15:00,18.11,18.13,18.09,18.1,40400.0,13.1794,13.194,13.1649,13.1722,40400.0
2012-01-30 10:20:00,18.11,18.14,18.1,18.14,24400.0,13.1794,13.2013,13.1722,13.2013,24400.0
2012-01-30 10:25:00,18.14,18.16,18.11,18.11,49600.0,13.2013,13.2158,13.1794,13.1794,49600.0
2012-01-30 10:30:00,18.11,18.19,18.1,18.18,167200.0,13.1794,13.2377,13.1722,13.2304,167200.0
2012-01-30 10:35:00,18.18,18.21,18.17,18.18,23800.0,13.2304,13.2522,13.2231,13.2304,23800.0
2012-01-30 10:40:00,18.18,18.2,18.16,18.2,70800.0,13.2304,13.2449,13.2158,13.2449,70800.0
2012-01-30 10:45:00,18.2,18.25,18.18,18.23,46800.0,13.2449,13.2813,13.2304,13.2668,46800.0
2012-01-30 10:50:00,18.25,18.25,18.22,18.23,65400.0,13.2813,13.2813,13.2595,13.2668,65400.0
2012-01-30 10:55:00,18.23,18.25,18.22,18.24,47800.0,13.2668,13.2813,13.2595,13.274,47800.0
2012-01-30 11:00:00,18.25,18.3,18.25,18.28,39600.0,13.2813,13.3177,13.2813,13.3032,39600.0
2012-01-30 11:05:00,18.28,18.3,18.28,18.29,20800.0,13.3032,13.3177,13.3032,13.3104,20800.0
2012-01-30 11:10:00,18.3,18.31,18.28,18.28,21000.0,13.3177,13.325,13.3032,13.3032,21000.0
2012-01-30 11:15:00,18.28,18.35,18.28,18.34,39000.0,13.3032,13.3541,13.3032,13.3468,39000.0
2012-01-30 11:20:00,18.34,18.35,18.33,18.34,39000.0,13.3468,13.3541,13.3395,13.3468,39000.0
2012-01-30 11:25:00,18.35,18.36,18.35,18.36,45000.0,13.3541,13.3614,13.3541,13.3614,45000.0
2012-01-30 11:30:00,18.35,18.36,18.33,18.35,19600.0,13.3541,13.3614,13.3395,13.3541,19600.0
2012-01-30 11:35:00,18.35,18.4,18.35,18.38,22200.0,13.3541,13.3905,13.3541,13.3759,22200.0
2012-01-30 11:40:00,18.38,18.38,18.35,18.35,21600.0,13.3759,13.3759,13.3541,13.3541,21600.0
2012-01-30 11:45:00,18.35,18.36,18.35,18.35,8400.0,13.3541,13.3614,13.3541,13.3541,8400.0
2012-01-30 11:50:00,18.35,18.37,18.34,18.36,15000.0,13.3541,13.3686,13.3468,13.3614,15000.0
2012-01-30 11:55:00,18.36,18.37,18.36,18.37,12400.0,13.3614,13.3686,13.3614,13.3686,12400.0
2012-01-30 12:00:00,18.37,18.38,18.35,18.35,6600.0,13.3686,13.3759,13.3541,13.3541,6600.0
2012-01-30 12:05:00,18.35,18.36,18.35,18.36,8400.0,13.3541,13.3614,13.3541,13.3614,8400.0
2012-01-30 12:10:00,18.36,18.36,18.34,18.36,14600.0,13.3614,13.3614,13.3468,13.3614,14600.0
2012-01-30 12:15:00,18.36,18.37,18.34,18.36,74200.0,13.3614,13.3686,13.3468,13.3614,74200.0
2012-01-30 12:20:00,18.36,18.37,18.34,18.37,39400.0,13.3614,13.3686,13.3468,13.3686,39400.0
2012-01-30 12:25:00,18.37,18.38,18.36,18.37,7200.0,13.3686,13.3759,13.3614,13.3686,7200.0
2012-01-30 12:30:00,18.38,18.38,18.36,18.37,7600.0,13.3759,13.3759,13.3614,13.3686,7600.0
2012-01-30 12:35:00,18.37,18.38,18.36,18.38,14000.0,13.3686,13.3759,13.3614,13.3759,14000.0
2012-01-30 12:40:00,18.38,18.38,18.36,18.36,16600.0,13.3759,13.3759,13.3614,13.3614,16600.0
2012-01-30 12:45:00,18.36,18.36,18.33,18.34,29400.0,13.3614,13.3614,13.3395,13.3468,29400.0
2012-01-30 12:50:00,18.34,18.36,18.34,18.36,33600.0,13.3468,13.3614,13.3468,13.3614,33600.0
2012-01-30 12:55:00,18.36,18.38,18.36,18.37,15000.0,13.3614,13.3759,13.3614,13.3686,15000.0
2012-01-30 13:00:00,18.36,18.36,18.35,18.35,17600.0,13.3614,13.3614,13.3541,13.3541,17600.0
2012-01-30 13:05:00,18.35,18.36,18.33,18.33,8800.0,13.3541,13.3614,13.3395,13.3395,8800.0
2012-01-30 13:10:00,18.34,18.34,18.33,18.34,15000.0,13.3468,13.3468,13.3395,13.3468,15000.0
2012-01-30 13:15:00,18.34,18.34,18.33,18.34,5600.0,13.3468,13.3468,13.3395,13.3468,5600.0
2012-01-30 13:20:00,18.34,18.36,18.34,18.35,25800.0,13.3468,13.3614,13.3468,13.3541,25800.0
2012-01-30 13:25:00,18.35,18.35,18.34,18.35,13600.0,13.3541,13.3541,13.3468,13.3541,13600.0
2012-01-30 13:30:00,18.35,18.36,18.35,18.36,13200.0,13.3541,13.3614,13.3541,13.3614,13200.0
2012-01-30 13:35:00,18.36,18.38,18.35,18.36,66400.0,13.3614,13.3759,13.3541,13.3614,66400.0
2012-01-30 13:40:00,18.36,18.41,18.36,18.4,69600.0,13.3614,13.3978,13.3614,13.3905,69600.0
2012-01-30 13:45:00,18.4,18.43,18.4,18.41,25200.0,13.3905,13.4123,13.3905,13.3978,25200.0
2012-01-30 13:50:00,18.41,18.42,18.4,18.4,29600.0,13.3978,13.405,13.3905,13.3905,29600.0
2012-01-30 13:55:00,18.4,18.41,18.39,18.41,23400.0,13.3905,13.3978,13.3832,13.3978,23400.0
2012-01-30 14:00:00,18.41,18.42,18.4,18.42,66600.0,13.3978,13.405,13.3905,13.405,66600.0
2012-01-30 14:05:00,18.42,18.45,18.42,18.45,17600.0,13.405,13.4269,13.405,13.4269,17600.0
2012-01-30 14:10:00,18.44,18.47,18.43,18.46,42600.0,13.4196,13.4414,13.4123,13.4341,42600.0
2012-01-30 14:15:00,18.46,18.5,18.46,18.49,116800.0,13.4341,13.4633,13.4341,13.456,116800.0
2012-01-30 14:20:00,18.49,18.5,18.47,18.48,79000.0,13.456,13.4633,13.4414,13.4487,79000.0
2012-01-30 14:25:00,18.48,18.49,18.48,18.49,20400.0,13.4487,13.456,13.4487,13.456,20400.0
2012-01-30 14:30:00,18.49,18.5,18.48,18.5,25600.0,13.456,13.4633,13.4487,13.4633,25600.0
2012-01-30 14:35:00,18.5,18.5,18.49,18.49,16600.0,13.4633,13.4633,13.456,13.456,16600.0
2012-01-30 14:40:00,18.5,18.51,18.49,18.51,26000.0,13.4633,13.4705,13.456,13.4705,26000.0
2012-01-30 14:45:00,18.51,18.52,18.5,18.52,42400.0,13.4705,13.4778,13.4633,13.4778,42400.0
2012-01-30 14:50:00,18.51,18.52,18.49,18.5,45600.0,13.4705,13.4778,13.456,13.4633,45600.0
2012-01-30 14:55:00,18.5,18.51,18.47,18.47,37800.0,13.4633,13.4705,13.4414,13.4414,37800.0
2012-01-30 15:00:00,18.47,18.47,18.43,18.43,46400.0,13.4414,13.4414,13.4123,13.4123,46400.0
2012-01-30 15:05:00,18.43,18.46,18.43,18.44,22200.0,13.4123,13.4341,13.4123,13.4196,22200.0
2012-01-30 15:10:00,18.44,18.48,18.44,18.47,32400.0,13.4196,13.4487,13.4196,13.4414,32400.0
2012-01-30 15:15:00,18.47,18.48,18.46,18.47,20600.0,13.4414,13.4487,13.4341,13.4414,20600.0
2012-01-30 15:20:00,18.47,18.47,18.44,18.46,26400.0,13.4414,13.4414,13.4196,13.4341,26400.0
2012-01-30 15:25:00,18.46,18.46,18.43,18.44,26000.0,13.4341,13.4341,13.4123,13.4196,26000.0
2012-01-30 15:30:00,18.44,18.44,18.41,18.41,55400.0,13.4196,13.4196,13.3978,13.3978,55400.0
2012-01-30 15:35:00,18.41,18.42,18.39,18.4,60200.0,13.3978,13.405,13.3832,13.3905,60200.0
2012-01-30 15:40:00,18.4,18.41,18.38,18.38,63800.0,13.3905,13.3978,13.3759,13.3759,63800.0
2012-01-30 15:45:00,18.38,18.41,18.37,18.41,78800.0,13.3759,13.3978,13.3686,13.3978,78800.0
2012-01-30 15:50:00,18.41,18.43,18.41,18.41,61200.0,13.3978,13.4123,13.3978,13.3978,61200.0
2012-01-30 15:55:00,18.41,18.43,18.41,18.43,92600.0,13.3978,13.4123,13.3978,13.4123,92600.0
2012-01-31 09:30:00,18.6,18.68,18.57,18.68,47600.0,13.536,13.5942,13.5142,13.5942,47600.0
2012-01-31 09:35:00,18.67,18.67,18.58,18.58,113400.0,13.587,13.587,13.5215,13.5215,113400.0
2012-01-31 09:40:00,18.59,18.6,18.54,18.55,19200.0,13.5288,13.536,13.4924,13.4996,19200.0
2012-01-31 09:45:00,18.55,18.56,18.44,18.44,98600.0,13.4996,13.5069,13.4196,13.4196,98600.0
2012-01-31 09:50:00,18.44,18.5,18.43,18.45,98800.0,13.4196,13.4633,13.4123,13.4269,98800.0
2012-01-31 09:55:00,18.45,18.49,18.43,18.45,158600.0,13.4269,13.456,13.4123,13.4269,158600.0
2012-01-31 10:00:00,18.45,18.47,18.43,18.45,194000.0,13.4269,13.4414,13.4123,13.4269,194000.0
2012-01-31 10:05:00,18.44,18.45,18.39,18.44,100600.0,13.4196,13.4269,13.3832,13.4196,100600.0
2012-01-31 10:10:00,18.43,18.5,18.43,18.5,35400.0,13.4123,13.4633,13.4123,13.4633,35400.0
2012-01-31 10:15:00,18.5,18.5,18.47,18.48,50600.0,13.4633,13.4633,13.4414,13.4487,50600.0
2012-01-31 10:20:00,18.48,18.53,18.48,18.53,27200.0,13.4487,13.4851,13.4487,13.4851,27200.0
2012-01-31 10:25:00,18.53,18.54,18.52,18.52,22800.0,13.4851,13.4924,13.4778,13.4778,22800.0
2012-01-31 10:30:00,18.52,18.53,18.5,18.51,30800.0,13.4778,13.4851,13.4633,13.4705,30800.0
2012-01-31 10:35:00,18.51,18.52,18.43,18.45,26800.0,13.4705,13.4778,13.4123,13.4269,26800.0
2012-01-31 10:40:00,18.45,18.47,18.43,18.47,43000.0,13.4269,13.4414,13.4123,13.4414,43000.0
2012-01-31 10:45:00,18.46,18.46,18.41,18.44,59200.0,13.4341,13.4341,13.3978,13.4196,59200.0
2012-01-31 10:50:00,18.43,18.43,18.4,18.41,19800.0,13.4123,13.4123,13.3905,13.3978,19800.0
2012-01-31 10:55:00,18.41,18.41,18.39,18.41,28200.0,13.3978,13.3978,13.3832,13.3978,28200.0
2012-01-31 11:00:00,18.41,18.44,18.41,18.42,35600.0,13.3978,13.4196,13.3978,13.405,35600.0
2012-01-31 11:05:00,18.41,18.42,18.38,18.4,22800.0,13.3978,13.405,13.3759,13.3905,22800.0
2012-01-31 11:10:00,18.39,18.39,18.34,18.34,25200.0,13.3832,13.3832,13.3468,13.3468,25200.0
2012-01-31 11:15:00,18.33,18.38,18.33,18.36,25400.0,13.3395,13.3759,13.3395,13.3614,25400.0
2012-01-31 11:20:00,18.36,18.38,18.36,18.37,18400.0,13.3614,13.3759,13.3614,13.3686,18400.0
2012-01-31 11:25:00,18.37,18.38,18.35,18.35,25400.0,13.3686,13.3759,13.3541,13.3541,25400.0
2012-01-31 11:30:00,18.35,18.35,18.32,18.34,18400.0,13.3541,13.3541,13.3323,13.3468,18400.0
2012-01-31 11:35:00,18.35,18.4,18.34,18.38,22400.0,13.3541,13.3905,13.3468,13.3759,22400.0
2012-01-31 11:40:00,18.39,18.42,18.38,18.38,15200.0,13.3832,13.405,13.3759,13.3759,15200.0
2012-01-31 11:45:00,18.38,18.39,18.33,18.33,11000.0,13.3759,13.3832,13.3395,13.3395,11000.0
2012-01-31 11:50:00,18.33,18.35,18.31,18.31,12400.0,13.3395,13.3541,13.325,13.325,12400.0
2012-01-31 11:55:00,18.32,18.36,18.32,18.36,29200.0,13.3323,13.3614,13.3323,13.3614,29200.0
2012-01-31 12:00:00,18.36,18.38,18.36,18.38,17600.0,13.3614,13.3759,13.3614,13.3759,17600.0
2012-01-31 12:05:00,18.38,18.38,18.35,18.36,7600.0,13.3759,13.3759,13.3541,13.3614,7600.0
2012-01-31 12:10:00,18.35,18.36,18.34,18.34,10200.0,13.3541,13.3614,13.3468,13.3468,10200.0
2012-01-31 12:15:00,18.34,18.38,18.34,18.38,14400.0,13.3468,13.3759,13.3468,13.3759,14400.0
2012-01-31 12:20:00,18.38,18.38,18.36,18.36,8800.0,13.3759,13.3759,13.3614,13.3614,8800.0
2012-01-31 12:25:00,18.36,18.4,18.36,18.39,24600.0,13.3614,13.3905,13.3614,13.3832,24600.0
2012-01-31 12:30:00,18.39,18.42,18.39,18.41,28200.0,13.3832,13.405,13.3832,13.3978,28200.0
2012-01-31 12:35:00,18.41,18.44,18.41,18.42,36800.0,13.3978,13.4196,13.3978,13.405,36800.0
2012-01-31 12:40:00,18.42,18.43,18.42,18.43,14600.0,13.405,13.4123,13.405,13.4123,14600.0
2012-01-31 12:45:00,18.43,18.43,18.42,18.43,7000.0,13.4123,13.4123,13.405,13.4123,7000.0
2012-01-31 12:50:00,18.42,18.45,18.42,18.43,38800.0,13.405,13.4269,13.405,13.4123,38800.0
2012-01-31 12:55:00,18.43,18.43,18.41,18.42,21000.0,13.4123,13.4123,13.3978,13.405,21000.0
2012-01-31 13:00:00,18.41,18.44,18.41,18.43,25200.0,13.3978,13.4196,13.3978,13.4123,25200.0
2012-01-31 13:05:00,18.43,18.45,18.43,18.45,26200.0,13.4123,13.4269,13.4123,13.4269,26200.0
2012-01-31 13:10:00,18.46,18.48,18.45,18.45,36800.0,13.4341,13.4487,13.4269,13.4269,36800.0
2012-01-31 13:15:00,18.46,18.46,18.45,18.45,3600.0,13.4341,13.4341,13.4269,13.4269,3600.0
2012-01-31 13:20:00,18.45,18.46,18.45,18.46,12600.0,13.4269,13.4341,13.4269,13.4341,12600.0
2012-01-31 13:25:00,18.45,18.48,18.44,18.47,39200.0,13.4269,13.4487,13.4196,13.4414,39200.0
2012-01-31 13:30:00,18.47,18.47,18.45,18.47,36200.0,13.4414,13.4414,13.4269,13.4414,36200.0
2012-01-31 13:35:00,18.47,18.47,18.45,18.45,13400.0,13.4414,13.4414,13.4269,13.4269,13400.0
2012-01-31 13:40:00,18.45,18.46,18.45,18.46,12200.0,13.4269,13.4341,13.4269,13.4341,12200.0
2012-01-31 13:45:00,18.46,18.47,18.44,18.44,14600.0,13.4341,13.4414,13.4196,13.4196,14600.0
2012-01-31 13:50:00,18.44,18.46,18.43,18.44,7600.0,13.4196,13.4341,13.4123,13.4196,7600.0
2012-01-31 13:55:00,18.45,18.46,18.42,18.43,18400.0,13.4269,13.4341,13.405,13.4123,18400.0
2012-01-31 14:00:00,18.43,18.45,18.41,18.42,30000.0,13.4123,13.4269,13.3978,13.405,30000.0
2012-01-31 14:05:00,18.42,18.42,18.41,18.41,6800.0,13.405,13.405,13.3978,13.3978,6800.0
2012-01-31 14:10:00,18.41,18.47,18.41,18.46,36800.0,13.3978,13.4414,13.3978,13.4341,36800.0
2012-01-31 14:15:00,18.45,18.48,18.44,18.48,24800.0,13.4269,13.4487,13.4196,13.4487,24800.0
2012-01-31 14:20:00,18.48,18.51,18.48,18.49,54800.0,13.4487,13.4705,13.4487,13.456,54800.0
2012-01-31 14:25:00,18.49,18.5,18.49,18.49,9400.0,13.456,13.4633,13.456,13.456,9400.0
2012-01-31 14:30:00,18.49,18.49,18.47,18.47,11600.0,13.456,13.456,13.4414,13.4414,11600.0
2012-01-31 14:35:00,18.47,18.47,18.46,18.47,11400.0,13.4414,13.4414,13.4341,13.4414,11400.0
2012-01-31 14:40:00,18.47,18.47,18.45,18.45,7600.0,13.4414,13.4414,13.4269,13.4269,7600.0
2012-01-31 14:45:00,18.45,18.46,18.43,18.45,12400.0,13.4269,13.4341,13.4123,13.4269,12400.0
2012-01-31 14:50:00,18.44,18.47,18.44,18.46,42400.0,13.4196,13.4414,13.4196,13.4341,42400.0
2012-01-31 14:55:00,18.46,18.46,18.44,18.45,5800.0,13.4341,13.4341,13.4196,13.4269,5800.0
2012-01-31 15:00:00,18.45,18.45,18.42,18.42,20000.0,13.4269,13.4269,13.405,13.405,20000.0
2012-01-31 15:05:00,18.42,18.43,18.42,18.43,10400.0,13.405,13.4123,13.405,13.4123,10400.0
2012-01-31 15:10:00,18.43,18.46,18.41,18.46,39600.0,13.4123,13.4341,13.3978,13.4341,39600.0
2012-01-31 15:15:00,18.46,18.48,18.46,18.47,22800.0,13.4341,13.4487,13.4341,13.4414,22800.0
2012-01-31 15:20:00,18.47,18.48,18.45,18.46,27200.0,13.4414,13.4487,13.4269,13.4341,27200.0
2012-01-31 15:25:00,18.46,18.49,18.46,18.49,25200.0,13.4341,13.456,13.4341,13.456,25200.0
2012-01-31 15:30:00,18.49,18.49,18.44,18.44,23400.0,13.456,13.456,13.4196,13.4196,23400.0
2012-01-31 15:35:00,18.44,18.47,18.43,18.46,48400.0,13.4196,13.4414,13.4123,13.4341,48400.0
2012-01-31 15:40:00,18.45,18.47,18.45,18.45,29000.0,13.4269,13.4414,13.4269,13.4269,29000.0
2012-01-31 15:45:00,18.46,18.48,18.46,18.46,55400.0,13.4341,13.4487,13.4341,13.4341,55400.0
2012-01-31 15:50:00,18.46,18.46,18.43,18.45,61400.0,13.4341,13.4341,13.4123,13.4269,61400.0
2012-01-31 15:55:00,18.44,18.47,18.43,18.45,97400.0,13.4196,13.4414,13.4123,13.4269,97400.0
2012-02-01 09:30:00,18.7,18.78,18.68,18.75,133200.0,13.6088,13.667,13.5942,13.6452,133200.0
2012-02-01 09:35:00,18.75,18.75,18.67,18.69,25400.0,13.6452,13.6452,13.587,13.6015,25400.0
2012-02-01 09:40:00,18.68,18.68,18.56,18.61,21800.0,13.5942,13.5942,13.5069,13.5433,21800.0
2012-02-01 09:45:00,18.61,18.64,18.58,18.62,58000.0,13.5433,13.5651,13.5215,13.5506,58000.0
2012-02-01 09:50:00,18.61,18.65,18.54,18.54,32400.0,13.5433,13.5724,13.4924,13.4924,32400.0
2012-02-01 09:55:00,18.55,18.59,18.51,18.53,31800.0,13.4996,13.5288,13.4705,13.4851,31800.0
2012-02-01 10:00:00,18.5,18.57,18.49,18.56,42000.0,13.4633,13.5142,13.456,13.5069,42000.0
2012-02-01 10:05:00,18.57,18.63,18.57,18.62,39600.0,13.5142,13.5579,13.5142,13.5506,39600.0
2012-02-01 10:10:00,18.63,18.65,18.61,18.65,34000.0,13.5579,13.5724,13.5433,13.5724,34000.0
2012-02-01 10:15:00,18.65,18.65,18.62,18.62,49400.0,13.5724,13.5724,13.5506,13.5506,49400.0
2012-02-01 10:20:00,18.61,18.66,18.6,18.66,26200.0,13.5433,13.5797,13.536,13.5797,26200.0
2012-02-01 10:25:00,18.66,18.68,18.65,18.66,17600.0,13.5797,13.5942,13.5724,13.5797,17600.0
2012-02-01 10:30:00,18.66,18.66,18.63,18.63,31200.0,13.5797,13.5797,13.5579,13.5579,31200.0
2012-02-01 10:35:00,18.63,18.66,18.63,18.66,30200.0,13.5579,13.5797,13.5579,13.5797,30200.0
2012-02-01 10:40:00,18.67,18.67,18.65,18.67,34200.0,13.587,13.587,13.5724,13.587,34200.0
2012-02-01 10:45:00,18.68,18.69,18.67,18.68,23000.0,13.5942,13.6015,13.587,13.5942,23000.0
2012-02-01 10:50:00,18.69,18.7,18.67,18.68,13800.0,13.6015,13.6088,13.587,13.5942,13800.0
2012-02-01 10:55:00,18.68,18.7,18.67,18.69,27000.0,13.5942,13.6088,13.587,13.6015,27000.0
2012-02-01 11:00:00,18.69,18.72,18.67,18.67,26200.0,13.6015,13.6234,13.587,13.587,26200.0
2012-02-01 11:05:00,18.67,18.69,18.67,18.68,23800.0,13.587,13.6015,13.587,13.5942,23800.0
2012-02-01 11:10:00,18.68,18.68,18.65,18.66,29000.0,13.5942,13.5942,13.5724,13.5797,29000.0
2012-02-01 11:15:00,18.65,18.65,18.6,18.61,27400.0,13.5724,13.5724,13.536,13.5433,27400.0
2012-02-01 11:20:00,18.61,18.64,18.61,18.64,10200.0,13.5433,13.5651,13.5433,13.5651,10200.0
2012-02-01 11:25:00,18.64,18.65,18.63,18.64,19400.0,13.5651,13.5724,13.5579,13.5651,19400.0
2012-02-01 11:30:00,18.65,18.7,18.65,18.7,30000.0,13.5724,13.6088,13.5724,13.6088,30000.0
2012-02-01 11:35:00,18.7,18.74,18.7,18.74,61400.0,13.6088,13.6379,13.6088,13.6379,61400.0
2012-02-01 11:40:00,18.73,18.75,18.73,18.74,28800.0,13.6306,13.6452,13.6306,13.6379,28800.0
2012-02-01 11:45:00,18.74,18.77,18.74,18.77,54400.0,13.6379,13.6597,13.6379,13.6597,54400.0
2012-02-01 11:50:00,18.78,18.8,18.77,18.8,38600.0,13.667,13.6816,13.6597,13.6816,38600.0
2012-02-01 11:55:00,18.8,18.8,18.78,18.78,16800.0,13.6816,13.6816,13.667,13.667,16800.0
2012-02-01 12:00:00,18.78,18.79,18.78,18.78,23600.0,13.667,13.6743,13.667,13.667,23600.0
2012-02-01 12:05:00,18.79,18.79,18.77,18.77,14200.0,13.6743,13.6743,13.6597,13.6597,14200.0
2012-02-01 12:10:00,18.76,18.77,18.74,18.74,14800.0,13.6525,13.6597,13.6379,13.6379,14800.0
2012-02-01 12:15:00,18.74,18.76,18.74,18.75,27400.0,13.6379,13.6525,13.6379,13.6452,27400.0
2012-02-01 12:20:00,18.75,18.78,18.75,18.78,18000.0,13.6452,13.667,13.6452,13.667,18000.0
2012-02-01 12:25:00,18.78,18.78,18.75,18.77,28800.0,13.667,13.667,13.6452,13.6597,28800.0
2012-02-01 12:30:00,18.77,18.8,18.75,18.77,45800.0,13.6597,13.6816,13.6452,13.6597,45800.0
2012-02-01 12:35:00,18.76,18.77,18.75,18.77,7000.0,13.6525,13.6597,13.6452,13.6597,7000.0
2012-02-01 12:40:00,18.77,18.77,18.75,18.76,11600.0,13.6597,13.6597,13.6452,13.6525,11600.0
2012-02-01 12:45:00,18.76,18.76,18.74,18.74,3400.0,13.6525,13.6525,13.6379,13.6379,3400.0
2012-02-01 12:50:00,18.74,18.75,18.73,18.73,11200.0,13.6379,13.6452,13.6306,13.6306,11200.0
2012-02-01 12:55:00,18.74,18.74,18.74,18.74,5400.0,13.6379,13.6379,13.6379,13.6379,5400.0
2012-02-01 13:00:00,18.75,18.75,18.74,18.75,11800.0,13.6452,13.6452,13.6379,13.6452,11800.0
2012-02-01 13:05:00,18.75,18.77,18.74,18.74,29000.0,13.6452,13.6597,13.6379,13.6379,29000.0
2012-02-01 13:10:00,18.75,18.77,18.75,18.76,23600.0,13.6452,13.6597,13.6452,13.6525,23600.0
2012-02-01 13:15:00,18.77,18.79,18.76,18.79,67400.0,13.6597,13.6743,13.6525,13.6743,67400.0
2012-02-01 13:20:00,18.8,18.82,18.8,18.81,15200.0,13.6816,13.6961,13.6816,13.6889,15200.0
2012-02-01 13:25:00,18.82,18.82,18.8,18.8,9400.0,13.6961,13.6961,13.6816,13.6816,9400.0
2012-02-01 13:30:00,18.8,18.82,18.8,18.81,23800.0,13.6816,13.6961,13.6816,13.6889,23800.0
2012-02-01 13:35:00,18.81,18.83,18.8,18.83,20200.0,13.6889,13.7034,13.6816,13.7034,20200.0
2012-02-01 13:40:00,18.82,18.83,18.8,18.8,22200.0,13.6961,13.7034,13.6816,13.6816,22200.0
2012-02-01 13:45:00,18.8,18.82,18.8,18.81,30400.0,13.6816,13.6961,13.6816,13.6889,30400.0
2012-02-01 13:50:00,18.81,18.82,18.8,18.81,28000.0,13.6889,13.6961,13.6816,13.6889,28000.0
2012-02-01 13:55:00,18.81,18.82,18.8,18.81,13000.0,13.6889,13.6961,13.6816,13.6889,13000.0
2012-02-01 14:00:00,18.81,18.82,18.8,18.8,147400.0,13.6889,13.6961,13.6816,13.6816,147400.0
2012-02-01 14:05:00,18.81,18.81,18.8,18.8,28200.0,13.6889,13.6889,13.6816,13.6816,28200.0
2012-02-01 14:10:00,18.81,18.81,18.79,18.8,48800.0,13.6889,13.6889,13.6743,13.6816,48800.0
2012-02-01 14:15:00,18.8,18.81,18.79,18.8,52200.0,13.6816,13.6889,13.6743,13.6816,52200.0
2012-02-01 14:20:00,18.79,18.8,18.79,18.79,17800.0,13.6743,13.6816,13.6743,13.6743,17800.0
2012-02-01 14:25:00,18.79,18.81,18.78,18.8,14400.0,13.6743,13.6889,13.667,13.6816,14400.0
2012-02-01 14:30:00,18.8,18.8,18.78,18.79,15200.0,13.6816,13.6816,13.667,13.6743,15200.0
2012-02-01 14:35:00,18.78,18.81,18.78,18.81,25600.0,13.667,13.6889,13.667,13.6889,25600.0
2012-02-01 14:40:00,18.81,18.81,18.78,18.79,17200.0,13.6889,13.6889,13.667,13.6743,17200.0
2012-02-01 14:45:00,18.79,18.8,18.77,18.77,29000.0,13.6743,13.6816,13.6597,13.6597,29000.0
2012-02-01 14:50:00,18.78,18.8,18.77,18.79,19000.0,13.667,13.6816,13.6597,13.6743,19000.0
2012-02-01 14:55:00,18.8,18.8,18.79,18.79,23800.0,13.6816,13.6816,13.6743,13.6743,23800.0
2012-02-01 15:00:00,18.8,18.81,18.79,18.79,24600.0,13.6816,13.6889,13.6743,13.6743,24600.0
2012-02-01 15:05:00,18.79,18.8,18.79,18.8,14800.0,13.6743,13.6816,13.6743,13.6816,14800.0
2012-02-01 15:10:00,18.8,18.81,18.79,18.79,33800.0,13.6816,13.6889,13.6743,13.6743,33800.0
2012-02-01 15:15:00,18.79,18.79,18.77,18.77,13800.0,13.6743,13.6743,13.6597,13.6597,13800.0
2012-02-01 15:20:00,18.77,18.77,18.76,18.77,70200.0,13.6597,13.6597,13.6525,13.6597,70200.0
2012-02-01 15:25:00,18.77,18.78,18.76,18.76,33800.0,13.6597,13.667,13.6525,13.6525,33800.0
2012-02-01 15:30:00,18.76,18.77,18.76,18.77,39600.0,13.6525,13.6597,13.6525,13.6597,39600.0
2012-02-01 15:35:00,18.77,18.78,18.76,18.76,27600.0,13.6597,13.667,13.6525,13.6525,27600.0
2012-02-01 15:40:00,18.76,18.78,18.76,18.77,30600.0,13.6525,13.667,13.6525,13.6597,30600.0
2012-02-01 15:45:00,18.76,18.79,18.76,18.78,68600.0,13.6525,13.6743,13.6525,13.667,68600.0
2012-02-01 15:50:00,18.78,18.78,18.75,18.75,192200.0,13.667,13.667,13.6452,13.6452,192200.0
2012-02-01 15:55:00,18.76,18.79,18.76,18.78,261600.0,13.6525,13.6743,13.6525,13.667,261600.0
2012-02-02 09:30:00,18.77,18.86,18.77,18.82,58400.0,13.6597,13.7252,13.6597,13.6961,58400.0
2012-02-02 09:35:00,18.82,18.85,18.79,18.83,40000.0,13.6961,13.718,13.6743,13.7034,40000.0
2012-02-02 09:40:00,18.84,18.86,18.82,18.86,19800.0,13.7107,13.7252,13.6961,13.7252,19800.0
2012-02-02 09:45:00,18.86,18.92,18.85,18.9,82400.0,13.7252,13.7689,13.718,13.7544,82400.0
2012-02-02 09:50:00,18.9,18.92,18.88,18.92,66000.0,13.7544,13.7689,13.7398,13.7689,66000.0
2012-02-02 09:55:00,18.92,18.96,18.92,18.95,61800.0,13.7689,13.798,13.7689,13.7907,61800.0
2012-02-02 10:00:00,18.95,19.0,18.95,19.0,62200.0,13.7907,13.8271,13.7907,13.8271,62200.0
2012-02-02 10:05:00,19.0,19.05,18.99,19.04,72600.0,13.8271,13.8635,13.8198,13.8562,72600.0
2012-02-02 10:10:00,19.05,19.05,19.0,19.04,77000.0,13.8635,13.8635,13.8271,13.8562,77000.0
2012-02-02 10:15:00,19.03,19.06,19.02,19.05,56200.0,13.849,13.8708,13.8417,13.8635,56200.0
2012-02-02 10:20:00,19.05,19.08,19.03,19.06,82200.0,13.8635,13.8853,13.849,13.8708,82200.0
2012-02-02 10:25:00,19.06,19.07,19.05,19.06,77200.0,13.8708,13.8781,13.8635,13.8708,77200.0
2012-02-02 10:30:00,19.05,19.13,19.05,19.13,197200.0,13.8635,13.9217,13.8635,13.9217,197200.0
2012-02-02 10:35:00,19.13,19.16,19.13,19.14,126200.0,13.9217,13.9436,13.9217,13.929,126200.0
2012-02-02 10:40:00,19.14,19.15,19.12,19.13,53800.0,13.929,13.9363,13.9145,13.9217,53800.0
2012-02-02 10:45:00,19.13,19.14,19.12,19.13,41800.0,13.9217,13.929,13.9145,13.9217,41800.0
2012-02-02 10:50:00,19.13,19.14,19.1,19.11,45200.0,13.9217,13.929,13.8999,13.9072,45200.0
2012-02-02 10:55:00,19.11,19.14,19.11,19.11,71000.0,13.9072,13.929,13.9072,13.9072,71000.0
2012-02-02 11:00:00,19.12,19.13,19.08,19.08,41600.0,13.9145,13.9217,13.8853,13.8853,41600.0
2012-02-02 11:05:00,19.08,19.09,19.05,19.05,47400.0,13.8853,13.8926,13.8635,13.8635,47400.0
2012-02-02 11:10:00,19.05,19.05,19.01,19.02,48400.0,13.8635,13.8635,13.8344,13.8417,48400.0
2012-02-02 11:15:00,19.02,19.02,18.93,18.94,102000.0,13.8417,13.8417,13.7762,13.7835,102000.0
2012-02-02 11:20:00,18.94,18.99,18.94,18.96,72400.0,13.7835,13.8198,13.7835,13.798,72400.0
2012-02-02 11:25:00,18.96,19.0,18.96,19.0,29800.0,13.798,13.8271,13.798,13.8271,29800.0
2012-02-02 11:30:00,19.0,19.03,18.98,19.03,45400.0,13.8271,13.849,13.8126,13.849,45400.0
2012-02-02 11:35:00,19.03,19.03,18.98,18.99,51000.0,13.849,13.849,13.8126,13.8198,51000.0
2012-02-02 11:40:00,18.99,18.99,18.96,18.96,35600.0,13.8198,13.8198,13.798,13.798,35600.0
2012-02-02 11:45:00,18.96,19.0,18.96,19.0,73000.0,13.798,13.8271,13.798,13.8271,73000.0
2012-02-02 11:50:00,18.99,19.03,18.99,19.0,24800.0,13.8198,13.849,13.8198,13.8271,24800.0
2012-02-02 11:55:00,19.0,19.02,19.0,19.01,23800.0,13.8271,13.8417,13.8271,13.8344,23800.0
2012-02-02 12:00:00,19.01,19.02,19.0,19.0,41800.0,13.8344,13.8417,13.8271,13.8271,41800.0
2012-02-02 12:05:00,19.0,19.02,18.98,19.02,60200.0,13.8271,13.8417,13.8126,13.8417,60200.0
2012-02-02 12:10:00,19.01,19.02,18.99,19.02,34400.0,13.8344,13.8417,13.8198,13.8417,34400.0
2012-02-02 12:15:00,19.02,19.02,19.0,19.01,44800.0,13.8417,13.8417,13.8271,13.8344,44800.0
2012-02-02 12:20:00,19.0,19.04,19.0,19.02,50400.0,13.8271,13.8562,13.8271,13.8417,50400.0
2012-02-02 12:25:00,19.02,19.02,19.01,19.01,13400.0,13.8417,13.8417,13.8344,13.8344,13400.0
2012-02-02 12:30:00,19.02,19.02,18.97,18.98,41600.0,13.8417,13.8417,13.8053,13.8126,41600.0
2012-02-02 12:35:00,18.98,18.98,18.93,18.93,25200.0,13.8126,13.8126,13.7762,13.7762,25200.0
2012-02-02 12:40:00,18.93,18.95,18.93,18.95,31400.0,13.7762,13.7907,13.7762,13.7907,31400.0
2012-02-02 12:45:00,18.95,18.98,18.95,18.97,24600.0,13.7907,13.8126,13.7907,13.8053,24600.0
2012-02-02 12:50:00,18.97,18.98,18.95,18.96,35800.0,13.8053,13.8126,13.7907,13.798,35800.0
2012-02-02 12:55:00,18.96,18.98,18.96,18.97,18000.0,13.798,13.8126,13.798,13.8053,18000.0
2012-02-02 13:00:00,18.97,18.98,18.94,18.94,39000.0,13.8053,13.8126,13.7835,13.7835,39000.0
2012-02-02 13:05:00,18.93,18.97,18.93,18.96,30400.0,13.7762,13.8053,13.7762,13.798,30400.0
2012-02-02 13:10:00,18.96,18.97,18.93,18.93,43400.0,13.798,13.8053,13.7762,13.7762,43400.0
2012-02-02 13:15:00,18.93,18.93,18.91,18.93,34000.0,13.7762,13.7762,13.7616,13.7762,34000.0
2012-02-02 13:20:00,18.93,18.93,18.88,18.9,29800.0,13.7762,13.7762,13.7398,13.7544,29800.0
2012-02-02 13:25:00,18.9,18.9,18.89,18.89,23200.0,13.7544,13.7544,13.7471,13.7471,23200.0
2012-02-02 13:30:00,18.89,18.94,18.89,18.93,58400.0,13.7471,13.7835,13.7471,13.7762,58400.0
2012-02-02 13:35:00,18.93,18.93,18.92,18.92,19200.0,13.7762,13.7762,13.7689,13.7689,19200.0
2012-02-02 13:40:00,18.92,18.93,18.91,18.91,48000.0,13.7689,13.7762,13.7616,13.7616,48000.0
2012-02-02 13:45:00,18.91,18.95,18.91,18.93,52600.0,13.7616,13.7907,13.7616,13.7762,52600.0
2012-02-02 13:50:00,18.93,18.93,18.93,18.93,8000.0,13.7762,13.7762,13.7762,13.7762,8000.0
2012-02-02 13:55:00,18.93,18.96,18.93,18.93,23200.0,13.7762,13.798,13.7762,13.7762,23200.0
2012-02-02 14:00:00,18.93,18.93,18.91,18.93,35800.0,13.7762,13.7762,13.7616,13.7762,35800.0
2012-02-02 14:05:00,18.93,18.93,18.93,18.93,10000.0,13.7762,13.7762,13.7762,13.7762,10000.0
2012-02-02 14:10:00,18.93,18.93,18.92,18.93,23600.0,13.7762,13.7762,13.7689,13.7762,23600.0
2012-02-02 14:15:00,18.92,18.93,18.9,18.91,33800.0,13.7689,13.7762,13.7544,13.7616,33800.0
2012-02-02 14:20:00,18.9,18.91,18.9,18.91,51000.0,13.7544,13.7616,13.7544,13.7616,51000.0
2012-02-02 14:25:00,18.91,18.91,18.88,18.88,40400.0,13.7616,13.7616,13.7398,13.7398,40400.0
2012-02-02 14:30:00,18.88,18.92,18.88,18.92,70400.0,13.7398,13.7689,13.7398,13.7689,70400.0
2012-02-02 14:35:00,18.92,18.93,18.92,18.93,54200.0,13.7689,13.7762,13.7689,13.7762,54200.0
2012-02-02 14:40:00,18.93,18.93,18.92,18.93,37600.0,13.7762,13.7762,13.7689,13.7762,37600.0
2012-02-02 14:45:00,18.93,18.94,18.92,18.93,52400.0,13.7762,13.7835,13.7689,13.7762,52400.0
2012-02-02 14:50:00,18.93,18.93,18.92,18.93,57400.0,13.7762,13.7762,13.7689,13.7762,57400.0
2012-02-02 14:55:00,18.93,18.94,18.93,18.93,35800.0,13.7762,13.7835,13.7762,13.7762,35800.0
2012-02-02 15:00:00,18.93,18.95,18.93,18.93,44200.0,13.7762,13.7907,13.7762,13.7762,44200.0
2012-02-02 15:05:00,18.93,18.96,18.93,18.93,45000.0,13.7762,13.798,13.7762,13.7762,45000.0
2012-02-02 15:10:00,18.93,18.96,18.93,18.95,43600.0,13.7762,13.798,13.7762,13.7907,43600.0
2012-02-02 15:15:00,18.95,18.96,18.93,18.93,53800.0,13.7907,13.798,13.7762,13.7762,53800.0
2012-02-02 15:20:00,18.93,18.93,18.93,18.93,25200.0,13.7762,13.7762,13.7762,13.7762,25200.0
2012-02-02 15:25:00,18.93,18.93,18.91,18.91,42600.0,13.7762,13.7762,13.7616,13.7616,42600.0
2012-02-02 15:30:00,18.91,18.92,18.89,18.91,75400.0,13.7616,13.7689,13.7471,13.7616,75400.0
2012-02-02 15:35:00,18.91,18.92,18.9,18.9,57200.0,13.7616,13.7689,13.7544,13.7544,57200.0
2012-02-02 15:40:00,18.9,18.92,18.86,18.89,83200.0,13.7544,13.7689,13.7252,13.7471,83200.0
2012-02-02 15:45:00,18.89,18.9,18.85,18.85,198400.0,13.7471,13.7544,13.718,13.718,198400.0
2012-02-02 15:50:00,18.85,18.86,18.83,18.84,268600.0,13.718,13.7252,13.7034,13.7107,268600.0
2012-02-02 15:55:00,18.84,18.86,18.84,18.86,174200.0,13.7107,13.7252,13.7107,13.7252,174200.0
2012-02-03 09:30:00,19.11,19.25,19.03,19.23,177400.0,13.9072,14.0091,13.849,13.9945,177400.0
2012-02-03 09:35:00,19.22,19.37,19.14,19.3,237400.0,13.9872,14.0964,13.929,14.0454,237400.0
2012-02-03 09:40:00,19.29,19.44,19.25,19.42,175600.0,14.0382,14.1473,14.0091,14.1328,175600.0
2012-02-03 09:45:00,19.41,19.43,19.32,19.33,129400.0,14.1255,14.1401,14.06,14.0673,129400.0
2012-02-03 09:50:00,19.32,19.33,19.28,19.3,61000.0,14.06,14.0673,14.0309,14.0454,61000.0
2012-02-03 09:55:00,19.3,19.36,19.27,19.34,93400.0,14.0454,14.0891,14.0236,14.0746,93400.0
2012-02-03 10:00:00,19.34,19.34,19.28,19.28,57400.0,14.0746,14.0746,14.0309,14.0309,57400.0
2012-02-03 10:05:00,19.28,19.28,19.24,19.27,57800.0,14.0309,14.0309,14.0018,14.0236,57800.0
2012-02-03 10:10:00,19.28,19.28,19.25,19.27,53000.0,14.0309,14.0309,14.0091,14.0236,53000.0
2012-02-03 10:15:00,19.27,19.3,19.25,19.27,49800.0,14.0236,14.0454,14.0091,14.0236,49800.0
2012-02-03 10:20:00,19.27,19.3,19.27,19.28,45400.0,14.0236,14.0454,14.0236,14.0309,45400.0
2012-02-03 10:25:00,19.28,19.29,19.25,19.25,41800.0,14.0309,14.0382,14.0091,14.0091,41800.0
2012-02-03 10:30:00,19.25,19.25,19.22,19.24,57200.0,14.0091,14.0091,13.9872,14.0018,57200.0
2012-02-03 10:35:00,19.24,19.25,19.23,19.24,30800.0,14.0018,14.0091,13.9945,14.0018,30800.0
2012-02-03 10:40:00,19.24,19.27,19.22,19.25,86000.0,14.0018,14.0236,13.9872,14.0091,86000.0
2012-02-03 10:45:00,19.25,19.25,19.2,19.21,48600.0,14.0091,14.0091,13.9727,13.98,48600.0
2012-02-03 10:50:00,19.21,19.21,19.14,19.14,64200.0,13.98,13.98,13.929,13.929,64200.0
2012-02-03 10:55:00,19.14,19.16,19.14,19.14,81200.0,13.929,13.9436,13.929,13.929,81200.0
2012-02-03 11:00:00,19.14,19.15,19.08,19.11,92800.0,13.929,13.9363,13.8853,13.9072,92800.0
2012-02-03 11:05:00,19.1,19.11,19.05,19.06,38200.0,13.8999,13.9072,13.8635,13.8708,38200.0
2012-02-03 11:10:00,19.06,19.11,19.06,19.09,30600.0,13.8708,13.9072,13.8708,13.8926,30600.0
2012-02-03 11:15:00,19.09,19.1,19.06,19.06,33200.0,13.8926,13.8999,13.8708,13.8708,33200.0
2012-02-03 11:20:00,19.07,19.09,19.02,19.02,80800.0,13.8781,13.8926,13.8417,13.8417,80800.0
2012-02-03 11:25:00,19.02,19.04,19.01,19.01,41000.0,13.8417,13.8562,13.8344,13.8344,41000.0
2012-02-03 11:30:00,19.01,19.03,18.99,19.0,40400.0,13.8344,13.849,13.8198,13.8271,40400.0
2012-02-03 11:35:00,18.99,19.0,18.97,18.98,67400.0,13.8198,13.8271,13.8053,13.8126,67400.0
2012-02-03 11:40:00,18.98,19.05,18.98,19.05,112400.0,13.8126,13.8635,13.8126,13.8635,112400.0
2012-02-03 11:45:00,19.05,19.11,19.05,19.09,58800.0,13.8635,13.9072,13.8635,13.8926,58800.0
2012-02-03 11:50:00,19.09,19.13,19.09,19.13,70800.0,13.8926,13.9217,13.8926,13.9217,70800.0
2012-02-03 11:55:00,19.12,19.13,19.08,19.1,42600.0,13.9145,13.9217,13.8853,13.8999,42600.0
2012-02-03 12:00:00,19.09,19.11,19.09,19.11,33000.0,13.8926,13.9072,13.8926,13.9072,33000.0
2012-02-03 12:05:00,19.11,19.15,19.1,19.15,49400.0,13.9072,13.9363,13.8999,13.9363,49400.0
2012-02-03 12:10:00,19.15,19.16,19.14,19.15,24000.0,13.9363,13.9436,13.929,13.9363,24000.0
2012-02-03 12:15:00,19.15,19.18,19.15,19.17,26200.0,13.9363,13.9581,13.9363,13.9508,26200.0
2012-02-03 12:20:00,19.17,19.22,19.16,19.21,50400.0,13.9508,13.9872,13.9436,13.98,50400.0
2012-02-03 12:25:00,19.21,19.23,19.21,19.23,33400.0,13.98,13.9945,13.98,13.9945,33400.0
2012-02-03 12:30:00,19.23,19.27,19.23,19.27,64400.0,13.9945,14.0236,13.9945,14.0236,64400.0
2012-02-03 12:35:00,19.27,19.3,19.26,19.3,36200.0,14.0236,14.0454,14.0163,14.0454,36200.0
2012-02-03 12:40:00,19.29,19.33,19.29,19.32,33000.0,14.0382,14.0673,14.0382,14.06,33000.0
2012-02-03 12:45:00,19.32,19.34,19.31,19.33,19400.0,14.06,14.0746,14.0527,14.0673,19400.0
2012-02-03 12:50:00,19.32,19.34,19.31,19.31,28000.0,14.06,14.0746,14.0527,14.0527,28000.0
2012-02-03 12:55:00,19.31,19.32,19.27,19.28,23600.0,14.0527,14.06,14.0236,14.0309,23600.0
2012-02-03 13:00:00,19.28,19.28,19.26,19.27,71200.0,14.0309,14.0309,14.0163,14.0236,71200.0
2012-02-03 13:05:00,19.27,19.27,19.23,19.24,54000.0,14.0236,14.0236,13.9945,14.0018,54000.0
2012-02-03 13:10:00,19.23,19.27,19.23,19.25,18800.0,13.9945,14.0236,13.9945,14.0091,18800.0
2012-02-03 13:15:00,19.25,19.27,19.25,19.25,34400.0,14.0091,14.0236,14.0091,14.0091,34400.0
2012-02-03 13:20:00,19.25,19.25,19.24,19.24,22400.0,14.0091,14.0091,14.0018,14.0018,22400.0
2012-02-03 13:25:00,19.24,19.25,19.22,19.23,26400.0,14.0018,14.0091,13.9872,13.9945,26400.0
2012-02-03 13:30:00,19.23,19.23,19.19,19.19,27600.0,13.9945,13.9945,13.9654,13.9654,27600.0
2012-02-03 13:35:00,19.2,19.22,19.19,19.22,14000.0,13.9727,13.9872,13.9654,13.9872,14000.0
2012-02-03 13:40:00,19.21,19.22,19.21,19.21,21800.0,13.98,13.9872,13.98,13.98,21800.0
2012-02-03 13:45:00,19.22,19.22,19.21,19.22,20200.0,13.9872,13.9872,13.98,13.9872,20200.0
2012-02-03 13:50:00,19.22,19.22,19.22,19.22,8200.0,13.9872,13.9872,13.9872,13.9872,8200.0
2012-02-03 13:55:00,19.22,19.23,19.22,19.23,45200.0,13.9872,13.9945,13.9872,13.9945,45200.0
2012-02-03 14:00:00,19.23,19.25,19.23,19.24,17400.0,13.9945,14.0091,13.9945,14.0018,17400.0
2012-02-03 14:05:00,19.25,19.26,19.25,19.25,13000.0,14.0091,14.0163,14.0091,14.0091,13000.0
2012-02-03 14:10:00,19.25,19.27,19.25,19.25,24800.0,14.0091,14.0236,14.0091,14.0091,24800.0
2012-02-03 14:15:00,19.25,19.3,19.25,19.28,62400.0,14.0091,14.0454,14.0091,14.0309,62400.0
2012-02-03 14:20:00,19.28,19.29,19.27,19.28,24000.0,14.0309,14.0382,14.0236,14.0309,24000.0
2012-02-03 14:25:00,19.28,19.28,19.25,19.27,26000.0,14.0309,14.0309,14.0091,14.0236,26000.0
2012-02-03 14:30:00,19.26,19.27,19.25,19.25,11400.0,14.0163,14.0236,14.0091,14.0091,11400.0
2012-02-03 14:35:00,19.26,19.26,19.24,19.24,66200.0,14.0163,14.0163,14.0018,14.0018,66200.0
2012-02-03 14:40:00,19.24,19.25,19.24,19.25,25200.0,14.0018,14.0091,14.0018,14.0091,25200.0
2012-02-03 14:45:00,19.25,19.26,19.25,19.26,16200.0,14.0091,14.0163,14.0091,14.0163,16200.0
2012-02-03 14:50:00,19.26,19.27,19.24,19.25,37000.0,14.0163,14.0236,14.0018,14.0091,37000.0
2012-02-03 14:55:00,19.25,19.26,19.25,19.26,16600.0,14.0091,14.0163,14.0091,14.0163,16600.0
2012-02-03 15:00:00,19.26,19.27,19.25,19.27,25200.0,14.0163,14.0236,14.0091,14.0236,25200.0
2012-02-03 15:05:00,19.27,19.28,19.26,19.27,33600.0,14.0236,14.0309,14.0163,14.0236,33600.0
2012-02-03 15:10:00,19.27,19.29,19.26,19.28,33200.0,14.0236,14.0382,14.0163,14.0309,33200.0
2012-02-03 15:15:00,19.27,19.28,19.27,19.28,32400.0,14.0236,14.0309,14.0236,14.0309,32400.0
2012-02-03 15:20:00,19.28,19.28,19.24,19.25,47600.0,14.0309,14.0309,14.0018,14.0091,47600.0
2012-02-03 15:25:00,19.25,19.25,19.24,19.25,30800.0,14.0091,14.0091,14.0018,14.0091,30800.0
2012-02-03 15:30:00,19.25,19.25,19.22,19.23,86000.0,14.0091,14.0091,13.9872,13.9945,86000.0
2012-02-03 15:35:00,19.24,19.24,19.21,19.22,52400.0,14.0018,14.0018,13.98,13.9872,52400.0
2012-02-03 15:40:00,19.22,19.23,19.22,19.23,37000.0,13.9872,13.9945,13.9872,13.9945,37000.0
2012-02-03 15:45:00,19.23,19.24,19.21,19.22,103800.0,13.9945,14.0018,13.98,13.9872,103800.0
2012-02-03 15:50:00,19.22,19.23,19.2,19.21,112800.0,13.9872,13.9945,13.9727,13.98,112800.0
2012-02-03 15:55:00,19.21,19.24,19.21,19.22,176400.0,13.98,14.0018,13.98,13.9872,176400.0
2012-02-06 09:30:00,19.03,19.09,18.97,19.05,106000.0,13.849,13.8926,13.8053,13.8635,106000.0
2012-02-06 09:35:00,19.02,19.04,18.9,18.91,97800.0,13.8417,13.8562,13.7544,13.7616,97800.0
2012-02-06 09:40:00,18.91,18.95,18.9,18.91,58400.0,13.7616,13.7907,13.7544,13.7616,58400.0
2012-02-06 09:45:00,18.91,18.98,18.91,18.98,74000.0,13.7616,13.8126,13.7616,13.8126,74000.0
2012-02-06 09:50:00,18.98,19.13,18.98,19.1,123200.0,13.8126,13.9217,13.8126,13.8999,123200.0
2012-02-06 09:55:00,19.1,19.12,19.07,19.11,70000.0,13.8999,13.9145,13.8781,13.9072,70000.0
2012-02-06 10:00:00,19.1,19.11,19.08,19.08,40400.0,13.8999,13.9072,13.8853,13.8853,40400.0
2012-02-06 10:05:00,19.08,19.11,19.08,19.08,28400.0,13.8853,13.9072,13.8853,13.8853,28400.0
2012-02-06 10:10:00,19.08,19.13,19.08,19.11,52200.0,13.8853,13.9217,13.8853,13.9072,52200.0
2012-02-06 10:15:00,19.11,19.13,19.08,19.08,47400.0,13.9072,13.9217,13.8853,13.8853,47400.0
2012-02-06 10:20:00,19.08,19.08,19.05,19.08,35200.0,13.8853,13.8853,13.8635,13.8853,35200.0
2012-02-06 10:25:00,19.07,19.07,19.01,19.01,38200.0,13.8781,13.8781,13.8344,13.8344,38200.0
2012-02-06 10:30:00,19.0,19.03,19.0,19.03,13400.0,13.8271,13.849,13.8271,13.849,13400.0
2012-02-06 10:35:00,19.03,19.04,18.98,19.0,184400.0,13.849,13.8562,13.8126,13.8271,184400.0
2012-02-06 10:40:00,19.0,19.0,18.97,18.99,23200.0,13.8271,13.8271,13.8053,13.8198,23200.0
2012-02-06 10:45:00,18.99,19.0,18.97,18.97,18400.0,13.8198,13.8271,13.8053,13.8053,18400.0
2012-02-06 10:50:00,18.97,19.0,18.97,18.99,41200.0,13.8053,13.8271,13.8053,13.8198,41200.0
2012-02-06 10:55:00,18.99,19.0,18.98,19.0,16400.0,13.8198,13.8271,13.8126,13.8271,16400.0
2012-02-06 11:00:00,19.0,19.02,18.99,19.02,23800.0,13.8271,13.8417,13.8198,13.8417,23800.0
2012-02-06 11:05:00,19.02,19.05,19.02,19.04,27200.0,13.8417,13.8635,13.8417,13.8562,27200.0
2012-02-06 11:10:00,19.05,19.06,19.04,19.04,41600.0,13.8635,13.8708,13.8562,13.8562,41600.0
2012-02-06 11:15:00,19.04,19.05,19.03,19.04,60400.0,13.8562,13.8635,13.849,13.8562,60400.0
2012-02-06 11:20:00,19.03,19.04,19.0,19.03,30200.0,13.849,13.8562,13.8271,13.849,30200.0
2012-02-06 11:25:00,19.03,19.05,19.03,19.03,28200.0,13.849,13.8635,13.849,13.849,28200.0
2012-02-06 11:30:00,19.03,19.04,19.01,19.03,21600.0,13.849,13.8562,13.8344,13.849,21600.0
2012-02-06 11:35:00,19.03,19.03,18.99,19.0,20400.0,13.849,13.849,13.8198,13.8271,20400.0
2012-02-06 11:40:00,19.0,19.0,18.98,18.99,41200.0,13.8271,13.8271,13.8126,13.8198,41200.0
2012-02-06 11:45:00,18.99,19.0,18.96,18.96,27000.0,13.8198,13.8271,13.798,13.798,27000.0
2012-02-06 11:50:00,18.96,18.96,18.95,18.96,28800.0,13.798,13.798,13.7907,13.798,28800.0
2012-02-06 11:55:00,18.96,18.98,18.94,18.96,55600.0,13.798,13.8126,13.7835,13.798,55600.0
2012-02-06 12:00:00,18.97,18.97,18.93,18.93,23000.0,13.8053,13.8053,13.7762,13.7762,23000.0
2012-02-06 12:05:00,18.93,18.94,18.92,18.93,27600.0,13.7762,13.7835,13.7689,13.7762,27600.0
2012-02-06 12:10:00,18.93,18.93,18.9,18.92,29800.0,13.7762,13.7762,13.7544,13.7689,29800.0
2012-02-06 12:15:00,18.93,18.95,18.93,18.95,13600.0,13.7762,13.7907,13.7762,13.7907,13600.0
2012-02-06 12:20:00,18.95,18.95,18.92,18.93,23000.0,13.7907,13.7907,13.7689,13.7762,23000.0
2012-02-06 12:25:00,18.92,18.92,18.9,18.91,29000.0,13.7689,13.7689,13.7544,13.7616,29000.0
2012-02-06 12:30:00,18.91,18.95,18.91,18.94,24000.0,13.7616,13.7907,13.7616,13.7835,24000.0
2012-02-06 12:35:00,18.94,18.97,18.93,18.97,18800.0,13.7835,13.8053,13.7762,13.8053,18800.0
2012-02-06 12:40:00,18.97,18.99,18.96,18.99,22400.0,13.8053,13.8198,13.798,13.8198,22400.0
2012-02-06 12:45:00,18.99,19.02,18.99,19.02,15800.0,13.8198,13.8417,13.8198,13.8417,15800.0
2012-02-06 12:50:00,19.01,19.02,19.0,19.01,17600.0,13.8344,13.8417,13.8271,13.8344,17600.0
2012-02-06 12:55:00,19.02,19.03,19.01,19.02,13000.0,13.8417,13.849,13.8344,13.8417,13000.0
2012-02-06 13:00:00,19.02,19.03,19.0,19.02,13400.0,13.8417,13.849,13.8271,13.8417,13400.0
2012-02-06 13:05:00,19.02,19.03,19.01,19.02,8400.0,13.8417,13.849,13.8344,13.8417,8400.0
2012-02-06 13:10:00,19.02,19.03,19.0,19.02,14000.0,13.8417,13.849,13.8271,13.8417,14000.0
2012-02-06 13:15:00,19.02,19.04,19.02,19.03,14200.0,13.8417,13.8562,13.8417,13.849,14200.0
2012-02-06 13:20:00,19.03,19.04,19.02,19.02,19000.0,13.849,13.8562,13.8417,13.8417,19000.0
2012-02-06 13:25:00,19.02,19.02,19.0,19.01,10000.0,13.8417,13.8417,13.8271,13.8344,10000.0
2012-02-06 13:30:00,19.01,19.03,19.0,19.03,22600.0,13.8344,13.849,13.8271,13.849,22600.0
2012-02-06 13:35:00,19.03,19.03,19.0,19.02,69000.0,13.849,13.849,13.8271,13.8417,69000.0
2012-02-06 13:40:00,19.02,19.03,19.0,19.02,47200.0,13.8417,13.849,13.8271,13.8417,47200.0
2012-02-06 13:45:00,19.02,19.02,19.0,19.01,10800.0,13.8417,13.8417,13.8271,13.8344,10800.0
2012-02-06 13:50:00,19.0,19.01,18.99,19.0,23000.0,13.8271,13.8344,13.8198,13.8271,23000.0
2012-02-06 13:55:00,19.0,19.0,18.99,19.0,12800.0,13.8271,13.8271,13.8198,13.8271,12800.0
2012-02-06 14:00:00,19.0,19.0,18.99,19.0,16000.0,13.8271,13.8271,13.8198,13.8271,16000.0
2012-02-06 14:05:00,19.0,19.0,18.99,19.0,9600.0,13.8271,13.8271,13.8198,13.8271,9600.0
2012-02-06 14:10:00,19.0,19.01,18.99,19.0,26800.0,13.8271,13.8344,13.8198,13.8271,26800.0
2012-02-06 14:15:00,19.0,19.0,18.97,18.99,33200.0,13.8271,13.8271,13.8053,13.8198,33200.0
2012-02-06 14:20:00,18.98,18.99,18.97,18.98,20400.0,13.8126,13.8198,13.8053,13.8126,20400.0
2012-02-06 14:25:00,18.98,18.98,18.96,18.98,21800.0,13.8126,13.8126,13.798,13.8126,21800.0
2012-02-06 14:30:00,18.97,18.98,18.97,18.98,7800.0,13.8053,13.8126,13.8053,13.8126,7800.0
2012-02-06 14:35:00,18.98,18.99,18.97,18.99,48000.0,13.8126,13.8198,13.8053,13.8198,48000.0
2012-02-06 14:40:00,18.99,18.99,18.97,18.98,11600.0,13.8198,13.8198,13.8053,13.8126,11600.0
2012-02-06 14:45:00,18.98,18.98,18.96,18.97,16200.0,13.8126,13.8126,13.798,13.8053,16200.0
2012-02-06 14:50:00,18.97,18.97,18.96,18.96,7800.0,13.8053,13.8053,13.798,13.798,7800.0
2012-02-06 14:55:00,18.96,18.97,18.95,18.95,9200.0,13.798,13.8053,13.7907,13.7907,9200.0
2012-02-06 15:00:00,18.95,18.97,18.95,18.97,19400.0,13.7907,13.8053,13.7907,13.8053,19400.0
2012-02-06 15:05:00,18.97,18.99,18.97,18.98,16600.0,13.8053,13.8198,13.8053,13.8126,16600.0
2012-02-06 15:10:00,18.98,18.99,18.96,18.97,21400.0,13.8126,13.8198,13.798,13.8053,21400.0
2012-02-06 15:15:00,18.97,18.99,18.97,18.99,14200.0,13.8053,13.8198,13.8053,13.8198,14200.0
2012-02-06 15:20:00,18.99,18.99,18.97,18.97,24600.0,13.8198,13.8198,13.8053,13.8053,24600.0
2012-02-06 15:25:00,18.98,18.99,18.97,18.98,18400.0,13.8126,13.8198,13.8053,13.8126,18400.0
2012-02-06 15:30:00,18.98,18.98,18.97,18.97,32800.0,13.8126,13.8126,13.8053,13.8053,32800.0
2012-02-06 15:35:00,18.97,18.98,18.96,18.97,38000.0,13.8053,13.8126,13.798,13.8053,38000.0
2012-02-06 15:40:00,18.97,18.98,18.96,18.98,33800.0,13.8053,13.8126,13.798,13.8126,33800.0
2012-02-06 15:45:00,18.97,18.99,18.97,18.99,89200.0,13.8053,13.8198,13.8053,13.8198,89200.0
2012-02-06 15:50:00,18.99,19.0,18.99,19.0,175000.0,13.8198,13.8271,13.8198,13.8271,175000.0
2012-02-06 15:55:00,19.0,19.02,19.0,19.01,271000.0,13.8271,13.8417,13.8271,13.8344,271000.0
2012-02-07 09:30:00,18.92,18.93,18.84,18.88,146600.0,13.7689,13.7762,13.7107,13.7398,146600.0
2012-02-07 09:35:00,18.86,18.93,18.79,18.84,187800.0,13.7252,13.7762,13.6743,13.7107,187800.0
2012-02-07 09:40:00,18.85,18.85,18.78,18.78,75200.0,13.718,13.718,13.667,13.667,75200.0
2012-02-07 09:45:00,18.78,18.8,18.75,18.75,97600.0,13.667,13.6816,13.6452,13.6452,97600.0
2012-02-07 09:50:00,18.75,18.78,18.72,18.78,72400.0,13.6452,13.667,13.6234,13.667,72400.0
2012-02-07 09:55:00,18.79,18.79,18.71,18.77,85000.0,13.6743,13.6743,13.6161,13.6597,85000.0
2012-02-07 10:00:00,18.76,18.78,18.72,18.73,71800.0,13.6525,13.667,13.6234,13.6306,71800.0
2012-02-07 10:05:00,18.72,18.77,18.72,18.75,51000.0,13.6234,13.6597,13.6234,13.6452,51000.0
2012-02-07 10:10:00,18.75,18.78,18.74,18.78,60800.0,13.6452,13.667,13.6379,13.667,60800.0
2012-02-07 10:15:00,18.78,18.79,18.76,18.77,32800.0,13.667,13.6743,13.6525,13.6597,32800.0
2012-02-07 10:20:00,18.77,18.78,18.75,18.78,82000.0,13.6597,13.667,13.6452,13.667,82000.0
2012-02-07 10:25:00,18.78,18.78,18.74,18.75,55800.0,13.667,13.667,13.6379,13.6452,55800.0
2012-02-07 10:30:00,18.75,18.8,18.74,18.78,88000.0,13.6452,13.6816,13.6379,13.667,88000.0
2012-02-07 10:35:00,18.78,18.79,18.77,18.77,35200.0,13.667,13.6743,13.6597,13.6597,35200.0
2012-02-07 10:40:00,18.78,18.8,18.77,18.77,46000.0,13.667,13.6816,13.6597,13.6597,46000.0
2012-02-07 10:45:00,18.77,18.8,18.77,18.79,63600.0,13.6597,13.6816,13.6597,13.6743,63600.0
2012-02-07 10:50:00,18.79,18.81,18.78,18.79,61200.0,13.6743,13.6889,13.667,13.6743,61200.0
2012-02-07 10:55:00,18.79,18.83,18.78,18.83,45200.0,13.6743,13.7034,13.667,13.7034,45200.0
2012-02-07 11:00:00,18.83,18.83,18.81,18.82,92400.0,13.7034,13.7034,13.6889,13.6961,92400.0
2012-02-07 11:05:00,18.82,18.85,18.8,18.84,62400.0,13.6961,13.718,13.6816,13.7107,62400.0
2012-02-07 11:10:00,18.84,18.85,18.82,18.82,18400.0,13.7107,13.718,13.6961,13.6961,18400.0
2012-02-07 11:15:00,18.81,18.83,18.81,18.83,15600.0,13.6889,13.7034,13.6889,13.7034,15600.0
2012-02-07 11:20:00,18.83,18.85,18.82,18.83,27600.0,13.7034,13.718,13.6961,13.7034,27600.0
2012-02-07 11:25:00,18.83,18.85,18.82,18.84,43800.0,13.7034,13.718,13.6961,13.7107,43800.0
2012-02-07 11:30:00,18.85,18.85,18.82,18.85,83400.0,13.718,13.718,13.6961,13.718,83400.0
2012-02-07 11:35:00,18.85,18.86,18.83,18.86,69800.0,13.718,13.7252,13.7034,13.7252,69800.0
2012-02-07 11:40:00,18.86,18.86,18.83,18.84,38200.0,13.7252,13.7252,13.7034,13.7107,38200.0
2012-02-07 11:45:00,18.84,18.84,18.81,18.82,51200.0,13.7107,13.7107,13.6889,13.6961,51200.0
2012-02-07 11:50:00,18.82,18.83,18.79,18.8,31200.0,13.6961,13.7034,13.6743,13.6816,31200.0
2012-02-07 11:55:00,18.79,18.8,18.78,18.8,62000.0,13.6743,13.6816,13.667,13.6816,62000.0
2012-02-07 12:00:00,18.8,18.84,18.8,18.83,11600.0,13.6816,13.7107,13.6816,13.7034,11600.0
2012-02-07 12:05:00,18.83,18.84,18.81,18.82,56600.0,13.7034,13.7107,13.6889,13.6961,56600.0
2012-02-07 12:10:00,18.82,18.85,18.82,18.85,54400.0,13.6961,13.718,13.6961,13.718,54400.0
2012-02-07 12:15:00,18.85,18.86,18.85,18.86,16600.0,13.718,13.7252,13.718,13.7252,16600.0
2012-02-07 12:20:00,18.86,18.86,18.84,18.85,15000.0,13.7252,13.7252,13.7107,13.718,15000.0
2012-02-07 12:25:00,18.85,18.85,18.82,18.84,28600.0,13.718,13.718,13.6961,13.7107,28600.0
2012-02-07 12:30:00,18.84,18.84,18.81,18.83,22800.0,13.7107,13.7107,13.6889,13.7034,22800.0
2012-02-07 12:35:00,18.83,18.84,18.83,18.83,12200.0,13.7034,13.7107,13.7034,13.7034,12200.0
2012-02-07 12:40:00,18.83,18.83,18.81,18.81,15600.0,13.7034,13.7034,13.6889,13.6889,15600.0
2012-02-07 12:45:00,18.81,18.81,18.8,18.81,12600.0,13.6889,13.6889,13.6816,13.6889,12600.0
2012-02-07 12:50:00,18.81,18.83,18.8,18.8,23000.0,13.6889,13.7034,13.6816,13.6816,23000.0
2012-02-07 12:55:00,18.8,18.81,18.79,18.81,13400.0,13.6816,13.6889,13.6743,13.6889,13400.0
2012-02-07 13:00:00,18.81,18.81,18.79,18.79,18000.0,13.6889,13.6889,13.6743,13.6743,18000.0
2012-02-07 13:05:00,18.8,18.8,18.79,18.79,16800.0,13.6816,13.6816,13.6743,13.6743,16800.0
2012-02-07 13:10:00,18.79,18.82,18.79,18.79,61000.0,13.6743,13.6961,13.6743,13.6743,61000.0
2012-02-07 13:15:00,18.78,18.8,18.77,18.78,26000.0,13.667,13.6816,13.6597,13.667,26000.0
2012-02-07 13:20:00,18.78,18.78,18.77,18.77,22400.0,13.667,13.667,13.6597,13.6597,22400.0
2012-02-07 13:25:00,18.78,18.79,18.75,18.75,44400.0,13.667,13.6743,13.6452,13.6452,44400.0
2012-02-07 13:30:00,18.75,18.75,18.74,18.75,30400.0,13.6452,13.6452,13.6379,13.6452,30400.0
2012-02-07 13:35:00,18.75,18.78,18.75,18.77,15000.0,13.6452,13.667,13.6452,13.6597,15000.0
2012-02-07 13:40:00,18.77,18.78,18.75,18.78,16200.0,13.6597,13.667,13.6452,13.667,16200.0
2012-02-07 13:45:00,18.78,18.8,18.77,18.8,16000.0,13.667,13.6816,13.6597,13.6816,16000.0
2012-02-07 13:50:00,18.8,18.8,18.78,18.79,19400.0,13.6816,13.6816,13.667,13.6743,19400.0
2012-02-07 13:55:00,18.79,18.79,18.77,18.77,27400.0,13.6743,13.6743,13.6597,13.6597,27400.0
2012-02-07 14:00:00,18.78,18.79,18.75,18.76,64200.0,13.667,13.6743,13.6452,13.6525,64200.0
2012-02-07 14:05:00,18.76,18.77,18.75,18.76,22800.0,13.6525,13.6597,13.6452,13.6525,22800.0
2012-02-07 14:10:00,18.77,18.78,18.76,18.77,38800.0,13.6597,13.667,13.6525,13.6597,38800.0
2012-02-07 14:15:00,18.77,18.78,18.77,18.78,31200.0,13.6597,13.667,13.6597,13.667,31200.0
2012-02-07 14:20:00,18.78,18.79,18.75,18.76,38800.0,13.667,13.6743,13.6452,13.6525,38800.0
2012-02-07 14:25:00,18.75,18.77,18.72,18.74,140000.0,13.6452,13.6597,13.6234,13.6379,140000.0
2012-02-07 14:30:00,18.74,18.74,18.72,18.73,41200.0,13.6379,13.6379,13.6234,13.6306,41200.0
2012-02-07 14:35:00,18.74,18.74,18.73,18.73,30200.0,13.6379,13.6379,13.6306,13.6306,30200.0
2012-02-07 14:40:00,18.74,18.75,18.73,18.73,25400.0,13.6379,13.6452,13.6306,13.6306,25400.0
2012-02-07 14:45:00,18.73,18.73,18.7,18.7,58000.0,13.6306,13.6306,13.6088,13.6088,58000.0
2012-02-07 14:50:00,18.71,18.72,18.7,18.7,52400.0,13.6161,13.6234,13.6088,13.6088,52400.0
2012-02-07 14:55:00,18.69,18.71,18.67,18.68,108600.0,13.6015,13.6161,13.587,13.5942,108600.0
2012-02-07 15:00:00,18.68,18.7,18.68,18.68,111400.0,13.5942,13.6088,13.5942,13.5942,111400.0
2012-02-07 15:05:00,18.68,18.72,18.68,18.72,37600.0,13.5942,13.6234,13.5942,13.6234,37600.0
2012-02-07 15:10:00,18.71,18.74,18.71,18.73,30600.0,13.6161,13.6379,13.6161,13.6306,30600.0
2012-02-07 15:15:00,18.73,18.75,18.73,18.74,44400.0,13.6306,13.6452,13.6306,13.6379,44400.0
2012-02-07 15:20:00,18.74,18.74,18.71,18.71,82600.0,13.6379,13.6379,13.6161,13.6161,82600.0
2012-02-07 15:25:00,18.71,18.72,18.7,18.72,114600.0,13.6161,13.6234,13.6088,13.6234,114600.0
2012-02-07 15:30:00,18.72,18.72,18.7,18.71,76200.0,13.6234,13.6234,13.6088,13.6161,76200.0
2012-02-07 15:35:00,18.71,18.71,18.7,18.7,32800.0,13.6161,13.6161,13.6088,13.6088,32800.0
2012-02-07 15:40:00,18.7,18.7,18.68,18.68,77600.0,13.6088,13.6088,13.5942,13.5942,77600.0
2012-02-07 15:45:00,18.68,18.69,18.65,18.67,158600.0,13.5942,13.6015,13.5724,13.587,158600.0
2012-02-07 15:50:00,18.67,18.67,18.64,18.65,179600.0,13.587,13.587,13.5651,13.5724,179600.0
2012-02-07 15:55:00,18.65,18.65,18.61,18.65,468000.0,13.5724,13.5724,13.5433,13.5724,468000.0
2012-02-08 09:30:00,18.59,18.69,18.59,18.65,178200.0,13.5288,13.6015,13.5288,13.5724,178200.0
2012-02-08 09:35:00,18.66,18.66,18.59,18.61,68600.0,13.5797,13.5797,13.5288,13.5433,68600.0
2012-02-08 09:40:00,18.6,18.62,18.58,18.58,266600.0,13.536,13.5506,13.5215,13.5215,266600.0
2012-02-08 09:45:00,18.58,18.62,18.56,18.61,223000.0,13.5215,13.5506,13.5069,13.5433,223000.0
2012-02-08 09:50:00,18.61,18.65,18.6,18.64,93600.0,13.5433,13.5724,13.536,13.5651,93600.0
2012-02-08 09:55:00,18.65,18.67,18.61,18.65,176400.0,13.5724,13.587,13.5433,13.5724,176400.0
2012-02-08 10:00:00,18.65,18.67,18.65,18.65,183200.0,13.5724,13.587,13.5724,13.5724,183200.0
2012-02-08 10:05:00,18.65,18.65,18.62,18.64,61000.0,13.5724,13.5724,13.5506,13.5651,61000.0
2012-02-08 10:10:00,18.64,18.66,18.63,18.65,109600.0,13.5651,13.5797,13.5579,13.5724,109600.0
2012-02-08 10:15:00,18.65,18.67,18.65,18.66,118600.0,13.5724,13.587,13.5724,13.5797,118600.0
2012-02-08 10:20:00,18.66,18.7,18.65,18.68,110800.0,13.5797,13.6088,13.5724,13.5942,110800.0
2012-02-08 10:25:00,18.68,18.69,18.67,18.68,55400.0,13.5942,13.6015,13.587,13.5942,55400.0
2012-02-08 10:30:00,18.68,18.71,18.65,18.65,190400.0,13.5942,13.6161,13.5724,13.5724,190400.0
2012-02-08 10:35:00,18.65,18.66,18.61,18.63,90800.0,13.5724,13.5797,13.5433,13.5579,90800.0
2012-02-08 10:40:00,18.63,18.63,18.56,18.57,39800.0,13.5579,13.5579,13.5069,13.5142,39800.0
2012-02-08 10:45:00,18.58,18.61,18.58,18.6,56000.0,13.5215,13.5433,13.5215,13.536,56000.0
2012-02-08 10:50:00,18.6,18.61,18.57,18.58,33600.0,13.536,13.5433,13.5142,13.5215,33600.0
2012-02-08 10:55:00,18.57,18.61,18.57,18.6,72600.0,13.5142,13.5433,13.5142,13.536,72600.0
2012-02-08 11:00:00,18.61,18.65,18.59,18.59,83600.0,13.5433,13.5724,13.5288,13.5288,83600.0
2012-02-08 11:05:00,18.6,18.6,18.55,18.55,55600.0,13.536,13.536,13.4996,13.4996,55600.0
2012-02-08 11:10:00,18.55,18.55,18.5,18.5,52800.0,13.4996,13.4996,13.4633,13.4633,52800.0
2012-02-08 11:15:00,18.5,18.52,18.49,18.5,39000.0,13.4633,13.4778,13.456,13.4633,39000.0
2012-02-08 11:20:00,18.5,18.5,18.47,18.49,81200.0,13.4633,13.4633,13.4414,13.456,81200.0
2012-02-08 11:25:00,18.49,18.5,18.47,18.5,32200.0,13.456,13.4633,13.4414,13.4633,32200.0
2012-02-08 11:30:00,18.5,18.5,18.48,18.49,120800.0,13.4633,13.4633,13.4487,13.456,120800.0
2012-02-08 11:35:00,18.49,18.51,18.46,18.51,85600.0,13.456,13.4705,13.4341,13.4705,85600.0
2012-02-08 11:40:00,18.51,18.53,18.5,18.51,29400.0,13.4705,13.4851,13.4633,13.4705,29400.0
2012-02-08 11:45:00,18.52,18.55,18.52,18.55,41600.0,13.4778,13.4996,13.4778,13.4996,41600.0
2012-02-08 11:50:00,18.55,18.55,18.54,18.55,31200.0,13.4996,13.4996,13.4924,13.4996,31200.0
2012-02-08 11:55:00,18.55,18.56,18.51,18.51,52200.0,13.4996,13.5069,13.4705,13.4705,52200.0
2012-02-08 12:00:00,18.52,18.55,18.51,18.55,38200.0,13.4778,13.4996,13.4705,13.4996,38200.0
2012-02-08 12:05:00,18.55,18.56,18.54,18.55,40400.0,13.4996,13.5069,13.4924,13.4996,40400.0
2012-02-08 12:10:00,18.56,18.6,18.55,18.59,23800.0,13.5069,13.536,13.4996,13.5288,23800.0
2012-02-08 12:15:00,18.59,18.59,18.57,18.58,23600.0,13.5288,13.5288,13.5142,13.5215,23600.0
2012-02-08 12:20:00,18.59,18.6,18.58,18.58,17600.0,13.5288,13.536,13.5215,13.5215,17600.0
2012-02-08 12:25:00,18.59,18.6,18.58,18.6,13200.0,13.5288,13.536,13.5215,13.536,13200.0
2012-02-08 12:30:00,18.6,18.61,18.58,18.6,28800.0,13.536,13.5433,13.5215,13.536,28800.0
2012-02-08 12:35:00,18.6,18.63,18.6,18.63,8600.0,13.536,13.5579,13.536,13.5579,8600.0
2012-02-08 12:40:00,18.63,18.65,18.62,18.65,51000.0,13.5579,13.5724,13.5506,13.5724,51000.0
2012-02-08 12:45:00,18.65,18.67,18.64,18.65,91400.0,13.5724,13.587,13.5651,13.5724,91400.0
2012-02-08 12:50:00,18.66,18.66,18.64,18.66,32200.0,13.5797,13.5797,13.5651,13.5797,32200.0
2012-02-08 12:55:00,18.66,18.66,18.65,18.65,31400.0,13.5797,13.5797,13.5724,13.5724,31400.0
2012-02-08 13:00:00,18.65,18.65,18.64,18.65,80000.0,13.5724,13.5724,13.5651,13.5724,80000.0
2012-02-08 13:05:00,18.64,18.66,18.64,18.65,42600.0,13.5651,13.5797,13.5651,13.5724,42600.0
2012-02-08 13:10:00,18.65,18.65,18.64,18.65,16600.0,13.5724,13.5724,13.5651,13.5724,16600.0
2012-02-08 13:15:00,18.65,18.65,18.64,18.65,33000.0,13.5724,13.5724,13.5651,13.5724,33000.0
2012-02-08 13:20:00,18.65,18.7,18.65,18.7,26400.0,13.5724,13.6088,13.5724,13.6088,26400.0
2012-02-08 13:25:00,18.7,18.71,18.67,18.71,63600.0,13.6088,13.6161,13.587,13.6161,63600.0
2012-02-08 13:30:00,18.71,18.71,18.69,18.7,28200.0,13.6161,13.6161,13.6015,13.6088,28200.0
2012-02-08 13:35:00,18.69,18.71,18.69,18.7,37000.0,13.6015,13.6161,13.6015,13.6088,37000.0
2012-02-08 13:40:00,18.7,18.7,18.68,18.69,12200.0,13.6088,13.6088,13.5942,13.6015,12200.0
2012-02-08 13:45:00,18.69,18.7,18.68,18.69,27800.0,13.6015,13.6088,13.5942,13.6015,27800.0
2012-02-08 13:50:00,18.7,18.7,18.68,18.69,9800.0,13.6088,13.6088,13.5942,13.6015,9800.0
2012-02-08 13:55:00,18.68,18.69,18.67,18.67,43000.0,13.5942,13.6015,13.587,13.587,43000.0
2012-02-08 14:00:00,18.67,18.67,18.66,18.66,14400.0,13.587,13.587,13.5797,13.5797,14400.0
2012-02-08 14:05:00,18.66,18.66,18.65,18.65,17400.0,13.5797,13.5797,13.5724,13.5724,17400.0
2012-02-08 14:10:00,18.66,18.66,18.64,18.65,36000.0,13.5797,13.5797,13.5651,13.5724,36000.0
2012-02-08 14:15:00,18.64,18.65,18.64,18.64,30000.0,13.5651,13.5724,13.5651,13.5651,30000.0
2012-02-08 14:20:00,18.64,18.64,18.6,18.6,59400.0,13.5651,13.5651,13.536,13.536,59400.0
2012-02-08 14:25:00,18.6,18.64,18.59,18.62,100600.0,13.536,13.5651,13.5288,13.5506,100600.0
2012-02-08 14:30:00,18.62,18.64,18.62,18.63,20800.0,13.5506,13.5651,13.5506,13.5579,20800.0
2012-02-08 14:35:00,18.64,18.64,18.63,18.64,26400.0,13.5651,13.5651,13.5579,13.5651,26400.0
2012-02-08 14:40:00,18.64,18.65,18.63,18.63,40000.0,13.5651,13.5724,13.5579,13.5579,40000.0
2012-02-08 14:45:00,18.64,18.66,18.63,18.64,44600.0,13.5651,13.5797,13.5579,13.5651,44600.0
2012-02-08 14:50:00,18.65,18.67,18.63,18.67,32600.0,13.5724,13.587,13.5579,13.587,32600.0
2012-02-08 14:55:00,18.67,18.68,18.66,18.68,24600.0,13.587,13.5942,13.5797,13.5942,24600.0
2012-02-08 15:00:00,18.68,18.68,18.67,18.68,26600.0,13.5942,13.5942,13.587,13.5942,26600.0
2012-02-08 15:05:00,18.68,18.68,18.67,18.68,66800.0,13.5942,13.5942,13.587,13.5942,66800.0
2012-02-08 15:10:00,18.68,18.68,18.67,18.68,55000.0,13.5942,13.5942,13.587,13.5942,55000.0
2012-02-08 15:15:00,18.68,18.68,18.67,18.68,38600.0,13.5942,13.5942,13.587,13.5942,38600.0
2012-02-08 15:20:00,18.67,18.68,18.66,18.67,31400.0,13.587,13.5942,13.5797,13.587,31400.0
2012-02-08 15:25:00,18.67,18.68,18.67,18.67,48600.0,13.587,13.5942,13.587,13.587,48600.0
2012-02-08 15:30:00,18.68,18.68,18.65,18.66,50000.0,13.5942,13.5942,13.5724,13.5797,50000.0
2012-02-08 15:35:00,18.66,18.66,18.65,18.65,48800.0,13.5797,13.5797,13.5724,13.5724,48800.0
2012-02-08 15:40:00,18.66,18.67,18.64,18.67,48000.0,13.5797,13.587,13.5651,13.587,48000.0
2012-02-08 15:45:00,18.67,18.67,18.64,18.65,66800.0,13.587,13.587,13.5651,13.5724,66800.0
2012-02-08 15:50:00,18.65,18.65,18.64,18.65,91800.0,13.5724,13.5724,13.5651,13.5724,91800.0
2012-02-08 15:55:00,18.65,18.65,18.63,18.64,145000.0,13.5724,13.5724,13.5579,13.5651,145000.0
2012-02-09 09:30:00,18.67,18.73,18.63,18.64,98800.0,13.587,13.6306,13.5579,13.5651,98800.0
2012-02-09 09:35:00,18.64,18.65,18.54,18.55,62200.0,13.5651,13.5724,13.4924,13.4996,62200.0
2012-02-09 09:40:00,18.56,18.59,18.52,18.53,64600.0,13.5069,13.5288,13.4778,13.4851,64600.0
2012-02-09 09:45:00,18.54,18.55,18.52,18.54,66600.0,13.4924,13.4996,13.4778,13.4924,66600.0
2012-02-09 09:50:00,18.54,18.56,18.49,18.54,56000.0,13.4924,13.5069,13.456,13.4924,56000.0
2012-02-09 09:55:00,18.54,18.59,18.54,18.55,34600.0,13.4924,13.5288,13.4924,13.4996,34600.0
2012-02-09 10:00:00,18.55,18.59,18.54,18.55,46800.0,13.4996,13.5288,13.4924,13.4996,46800.0
2012-02-09 10:05:00,18.55,18.59,18.55,18.59,29400.0,13.4996,13.5288,13.4996,13.5288,29400.0
2012-02-09 10:10:00,18.59,18.61,18.59,18.6,23400.0,13.5288,13.5433,13.5288,13.536,23400.0
2012-02-09 10:15:00,18.6,18.6,18.59,18.6,39800.0,13.536,13.536,13.5288,13.536,39800.0
2012-02-09 10:20:00,18.6,18.6,18.57,18.59,47000.0,13.536,13.536,13.5142,13.5288,47000.0
2012-02-09 10:25:00,18.58,18.59,18.56,18.57,50400.0,13.5215,13.5288,13.5069,13.5142,50400.0
2012-02-09 10:30:00,18.56,18.59,18.56,18.58,36200.0,13.5069,13.5288,13.5069,13.5215,36200.0
2012-02-09 10:35:00,18.57,18.59,18.56,18.59,23400.0,13.5142,13.5288,13.5069,13.5288,23400.0
2012-02-09 10:40:00,18.58,18.61,18.58,18.6,49600.0,13.5215,13.5433,13.5215,13.536,49600.0
2012-02-09 10:45:00,18.6,18.64,18.6,18.64,32600.0,13.536,13.5651,13.536,13.5651,32600.0
2012-02-09 10:50:00,18.63,18.67,18.63,18.66,16000.0,13.5579,13.587,13.5579,13.5797,16000.0
2012-02-09 10:55:00,18.66,18.66,18.63,18.64,32200.0,13.5797,13.5797,13.5579,13.5651,32200.0
2012-02-09 11:00:00,18.65,18.66,18.61,18.61,28600.0,13.5724,13.5797,13.5433,13.5433,28600.0
2012-02-09 11:05:00,18.61,18.61,18.6,18.6,13800.0,13.5433,13.5433,13.536,13.536,13800.0
2012-02-09 11:10:00,18.6,18.61,18.58,18.6,55600.0,13.536,13.5433,13.5215,13.536,55600.0
2012-02-09 11:15:00,18.61,18.61,18.56,18.56,103400.0,13.5433,13.5433,13.5069,13.5069,103400.0
2012-02-09 11:20:00,18.56,18.58,18.55,18.58,93600.0,13.5069,13.5215,13.4996,13.5215,93600.0
2012-02-09 11:25:00,18.58,18.6,18.58,18.59,14800.0,13.5215,13.536,13.5215,13.5288,14800.0
2012-02-09 11:30:00,18.59,18.61,18.58,18.6,17800.0,13.5288,13.5433,13.5215,13.536,17800.0
2012-02-09 11:35:00,18.6,18.61,18.57,18.58,23200.0,13.536,13.5433,13.5142,13.5215,23200.0
2012-02-09 11:40:00,18.58,18.59,18.57,18.58,15600.0,13.5215,13.5288,13.5142,13.5215,15600.0
2012-02-09 11:45:00,18.58,18.61,18.57,18.61,43800.0,13.5215,13.5433,13.5142,13.5433,43800.0
2012-02-09 11:50:00,18.61,18.65,18.61,18.65,104400.0,13.5433,13.5724,13.5433,13.5724,104400.0
2012-02-09 11:55:00,18.65,18.68,18.65,18.67,45000.0,13.5724,13.5942,13.5724,13.587,45000.0
2012-02-09 12:00:00,18.68,18.71,18.68,18.71,50200.0,13.5942,13.6161,13.5942,13.6161,50200.0
2012-02-09 12:05:00,18.71,18.72,18.68,18.69,54200.0,13.6161,13.6234,13.5942,13.6015,54200.0
2012-02-09 12:10:00,18.68,18.7,18.68,18.7,7600.0,13.5942,13.6088,13.5942,13.6088,7600.0
2012-02-09 12:15:00,18.69,18.69,18.68,18.68,6800.0,13.6015,13.6015,13.5942,13.5942,6800.0
2012-02-09 12:20:00,18.69,18.7,18.68,18.7,24200.0,13.6015,13.6088,13.5942,13.6088,24200.0
2012-02-09 12:25:00,18.71,18.71,18.68,18.7,22800.0,13.6161,13.6161,13.5942,13.6088,22800.0
2012-02-09 12:30:00,18.7,18.72,18.69,18.72,60800.0,13.6088,13.6234,13.6015,13.6234,60800.0
2012-02-09 12:35:00,18.72,18.73,18.72,18.73,21600.0,13.6234,13.6306,13.6234,13.6306,21600.0
2012-02-09 12:40:00,18.73,18.75,18.72,18.74,64800.0,13.6306,13.6452,13.6234,13.6379,64800.0
2012-02-09 12:45:00,18.73,18.74,18.73,18.73,17200.0,13.6306,13.6379,13.6306,13.6306,17200.0
2012-02-09 12:50:00,18.73,18.73,18.73,18.73,10200.0,13.6306,13.6306,13.6306,13.6306,10200.0
2012-02-09 12:55:00,18.73,18.74,18.7,18.73,42400.0,13.6306,13.6379,13.6088,13.6306,42400.0
2012-02-09 13:00:00,18.73,18.73,18.7,18.7,46600.0,13.6306,13.6306,13.6088,13.6088,46600.0
2012-02-09 13:05:00,18.7,18.72,18.7,18.7,11200.0,13.6088,13.6234,13.6088,13.6088,11200.0
2012-02-09 13:10:00,18.7,18.73,18.7,18.72,13600.0,13.6088,13.6306,13.6088,13.6234,13600.0
2012-02-09 13:15:00,18.73,18.74,18.71,18.71,19200.0,13.6306,13.6379,13.6161,13.6161,19200.0
2012-02-09 13:20:00,18.71,18.73,18.7,18.72,18400.0,13.6161,13.6306,13.6088,13.6234,18400.0
2012-02-09 13:25:00,18.72,18.75,18.72,18.74,13400.0,13.6234,13.6452,13.6234,13.6379,13400.0
2012-02-09 13:30:00,18.74,18.75,18.73,18.75,17800.0,13.6379,13.6452,13.6306,13.6452,17800.0
2012-02-09 13:35:00,18.74,18.74,18.73,18.74,29000.0,13.6379,13.6379,13.6306,13.6379,29000.0
2012-02-09 13:40:00,18.75,18.75,18.71,18.71,19600.0,13.6452,13.6452,13.6161,13.6161,19600.0
2012-02-09 13:45:00,18.7,18.71,18.69,18.7,22400.0,13.6088,13.6161,13.6015,13.6088,22400.0
2012-02-09 13:50:00,18.7,18.72,18.7,18.71,19800.0,13.6088,13.6234,13.6088,13.6161,19800.0
2012-02-09 13:55:00,18.71,18.72,18.7,18.72,29800.0,13.6161,13.6234,13.6088,13.6234,29800.0
2012-02-09 14:00:00,18.71,18.75,18.71,18.75,26800.0,13.6161,13.6452,13.6161,13.6452,26800.0
2012-02-09 14:05:00,18.75,18.75,18.7,18.71,21600.0,13.6452,13.6452,13.6088,13.6161,21600.0
2012-02-09 14:10:00,18.71,18.74,18.71,18.73,10800.0,13.6161,13.6379,13.6161,13.6306,10800.0
2012-02-09 14:15:00,18.73,18.74,18.72,18.73,30000.0,13.6306,13.6379,13.6234,13.6306,30000.0
2012-02-09 14:20:00,18.73,18.73,18.72,18.72,26200.0,13.6306,13.6306,13.6234,13.6234,26200.0
2012-02-09 14:25:00,18.72,18.74,18.72,18.73,130200.0,13.6234,13.6379,13.6234,13.6306,130200.0
2012-02-09 14:30:00,18.73,18.74,18.73,18.74,12400.0,13.6306,13.6379,13.6306,13.6379,12400.0
2012-02-09 14:35:00,18.74,18.74,18.7,18.71,45200.0,13.6379,13.6379,13.6088,13.6161,45200.0
2012-02-09 14:40:00,18.71,18.71,18.68,18.71,8400.0,13.6161,13.6161,13.5942,13.6161,8400.0
2012-02-09 14:45:00,18.71,18.72,18.7,18.71,13000.0,13.6161,13.6234,13.6088,13.6161,13000.0
2012-02-09 14:50:00,18.71,18.71,18.68,18.7,54600.0,13.6161,13.6161,13.5942,13.6088,54600.0
2012-02-09 14:55:00,18.7,18.71,18.68,18.69,82800.0,13.6088,13.6161,13.5942,13.6015,82800.0
2012-02-09 15:00:00,18.69,18.7,18.68,18.69,16200.0,13.6015,13.6088,13.5942,13.6015,16200.0
2012-02-09 15:05:00,18.69,18.72,18.69,18.71,24600.0,13.6015,13.6234,13.6015,13.6161,24600.0
2012-02-09 15:10:00,18.71,18.72,18.7,18.71,28000.0,13.6161,13.6234,13.6088,13.6161,28000.0
2012-02-09 15:15:00,18.71,18.72,18.68,18.7,29600.0,13.6161,13.6234,13.5942,13.6088,29600.0
2012-02-09 15:20:00,18.7,18.71,18.67,18.69,51800.0,13.6088,13.6161,13.587,13.6015,51800.0
2012-02-09 15:25:00,18.69,18.7,18.66,18.68,524400.0,13.6015,13.6088,13.5797,13.5942,524400.0
2012-02-09 15:30:00,18.68,18.69,18.67,18.69,29800.0,13.5942,13.6015,13.587,13.6015,29800.0
2012-02-09 15:35:00,18.69,18.7,18.68,18.68,56600.0,13.6015,13.6088,13.5942,13.5942,56600.0
2012-02-09 15:40:00,18.68,18.68,18.67,18.67,44800.0,13.5942,13.5942,13.587,13.587,44800.0
2012-02-09 15:45:00,18.68,18.71,18.67,18.69,60600.0,13.5942,13.6161,13.587,13.6015,60600.0
2012-02-09 15:50:00,18.69,18.7,18.68,18.68,127000.0,13.6015,13.6088,13.5942,13.5942,127000.0
2012-02-09 15:55:00,18.68,18.68,18.66,18.66,245200.0,13.5942,13.5942,13.5797,13.5797,245200.0
2012-02-10 09:30:00,18.54,18.54,18.36,18.36,121400.0,13.4924,13.4924,13.3614,13.3614,121400.0
2012-02-10 09:35:00,18.36,18.38,18.27,18.29,94200.0,13.3614,13.3759,13.2959,13.3104,94200.0
2012-02-10 09:40:00,18.29,18.38,18.29,18.38,46000.0,13.3104,13.3759,13.3104,13.3759,46000.0
2012-02-10 09:45:00,18.38,18.42,18.35,18.4,85600.0,13.3759,13.405,13.3541,13.3905,85600.0
2012-02-10 09:50:00,18.4,18.43,18.36,18.37,42000.0,13.3905,13.4123,13.3614,13.3686,42000.0
2012-02-10 09:55:00,18.36,18.38,18.32,18.34,43400.0,13.3614,13.3759,13.3323,13.3468,43400.0
2012-02-10 10:00:00,18.33,18.36,18.31,18.32,60800.0,13.3395,13.3614,13.325,13.3323,60800.0
2012-02-10 10:05:00,18.32,18.34,18.28,18.31,78000.0,13.3323,13.3468,13.3032,13.325,78000.0
2012-02-10 10:10:00,18.32,18.33,18.29,18.32,67600.0,13.3323,13.3395,13.3104,13.3323,67600.0
2012-02-10 10:15:00,18.33,18.36,18.32,18.34,37800.0,13.3395,13.3614,13.3323,13.3468,37800.0
2012-02-10 10:20:00,18.34,18.36,18.33,18.35,45200.0,13.3468,13.3614,13.3395,13.3541,45200.0
2012-02-10 10:25:00,18.35,18.39,18.35,18.38,48200.0,13.3541,13.3832,13.3541,13.3759,48200.0
2012-02-10 10:30:00,18.38,18.39,18.36,18.38,21800.0,13.3759,13.3832,13.3614,13.3759,21800.0
2012-02-10 10:35:00,18.37,18.37,18.33,18.34,29000.0,13.3686,13.3686,13.3395,13.3468,29000.0
2012-02-10 10:40:00,18.34,18.36,18.33,18.35,40400.0,13.3468,13.3614,13.3395,13.3541,40400.0
2012-02-10 10:45:00,18.35,18.35,18.33,18.33,21800.0,13.3541,13.3541,13.3395,13.3395,21800.0
2012-02-10 10:50:00,18.34,18.36,18.33,18.35,29200.0,13.3468,13.3614,13.3395,13.3541,29200.0
2012-02-10 10:55:00,18.35,18.36,18.33,18.35,72200.0,13.3541,13.3614,13.3395,13.3541,72200.0
2012-02-10 11:00:00,18.34,18.36,18.34,18.35,83600.0,13.3468,13.3614,13.3468,13.3541,83600.0
2012-02-10 11:05:00,18.35,18.38,18.35,18.38,19600.0,13.3541,13.3759,13.3541,13.3759,19600.0
2012-02-10 11:10:00,18.38,18.4,18.38,18.4,32000.0,13.3759,13.3905,13.3759,13.3905,32000.0
2012-02-10 11:15:00,18.4,18.41,18.38,18.39,19800.0,13.3905,13.3978,13.3759,13.3832,19800.0
2012-02-10 11:20:00,18.38,18.39,18.36,18.38,10400.0,13.3759,13.3832,13.3614,13.3759,10400.0
2012-02-10 11:25:00,18.39,18.39,18.34,18.35,12800.0,13.3832,13.3832,13.3468,13.3541,12800.0
2012-02-10 11:30:00,18.35,18.36,18.34,18.36,20000.0,13.3541,13.3614,13.3468,13.3614,20000.0
2012-02-10 11:35:00,18.36,18.36,18.33,18.33,24400.0,13.3614,13.3614,13.3395,13.3395,24400.0
2012-02-10 11:40:00,18.33,18.35,18.31,18.31,13200.0,13.3395,13.3541,13.325,13.325,13200.0
2012-02-10 11:45:00,18.31,18.35,18.31,18.35,14400.0,13.325,13.3541,13.325,13.3541,14400.0
2012-02-10 11:50:00,18.35,18.36,18.35,18.36,61200.0,13.3541,13.3614,13.3541,13.3614,61200.0
2012-02-10 11:55:00,18.35,18.36,18.33,18.35,46600.0,13.3541,13.3614,13.3395,13.3541,46600.0
2012-02-10 12:00:00,18.35,18.36,18.35,18.36,6800.0,13.3541,13.3614,13.3541,13.3614,6800.0
2012-02-10 12:05:00,18.36,18.36,18.35,18.35,38600.0,13.3614,13.3614,13.3541,13.3541,38600.0
2012-02-10 12:10:00,18.35,18.35,18.34,18.35,29200.0,13.3541,13.3541,13.3468,13.3541,29200.0
2012-02-10 12:15:00,18.35,18.35,18.33,18.35,7800.0,13.3541,13.3541,13.3395,13.3541,7800.0
2012-02-10 12:20:00,18.35,18.35,18.35,18.35,14400.0,13.3541,13.3541,13.3541,13.3541,14400.0
2012-02-10 12:25:00,18.35,18.35,18.33,18.34,10400.0,13.3541,13.3541,13.3395,13.3468,10400.0
2012-02-10 12:30:00,18.34,18.36,18.33,18.35,10800.0,13.3468,13.3614,13.3395,13.3541,10800.0
2012-02-10 12:35:00,18.35,18.36,18.34,18.35,40000.0,13.3541,13.3614,13.3468,13.3541,40000.0
2012-02-10 12:40:00,18.35,18.36,18.35,18.35,12400.0,13.3541,13.3614,13.3541,13.3541,12400.0
2012-02-10 12:45:00,18.35,18.36,18.34,18.34,12200.0,13.3541,13.3614,13.3468,13.3468,12200.0
2012-02-10 12:50:00,18.35,18.35,18.34,18.35,9800.0,13.3541,13.3541,13.3468,13.3541,9800.0
2012-02-10 12:55:00,18.34,18.35,18.34,18.34,16600.0,13.3468,13.3541,13.3468,13.3468,16600.0
2012-02-10 13:00:00,18.34,18.35,18.34,18.35,28800.0,13.3468,13.3541,13.3468,13.3541,28800.0
2012-02-10 13:05:00,18.35,18.36,18.35,18.35,13800.0,13.3541,13.3614,13.3541,13.3541,13800.0
2012-02-10 13:10:00,18.35,18.36,18.35,18.35,17400.0,13.3541,13.3614,13.3541,13.3541,17400.0
2012-02-10 13:15:00,18.35,18.35,18.34,18.34,14800.0,13.3541,13.3541,13.3468,13.3468,14800.0
2012-02-10 13:20:00,18.33,18.34,18.33,18.34,6200.0,13.3395,13.3468,13.3395,13.3468,6200.0
2012-02-10 13:25:00,18.34,18.34,18.33,18.34,4400.0,13.3468,13.3468,13.3395,13.3468,4400.0
2012-02-10 13:30:00,18.34,18.34,18.33,18.33,2200.0,13.3468,13.3468,13.3395,13.3395,2200.0
2012-02-10 13:35:00,18.33,18.33,18.3,18.31,18400.0,13.3395,13.3395,13.3177,13.325,18400.0
2012-02-10 13:40:00,18.3,18.32,18.3,18.32,17400.0,13.3177,13.3323,13.3177,13.3323,17400.0
2012-02-10 13:45:00,18.31,18.31,18.3,18.31,4600.0,13.325,13.325,13.3177,13.325,4600.0
2012-02-10 13:50:00,18.31,18.32,18.3,18.32,12000.0,13.325,13.3323,13.3177,13.3323,12000.0
2012-02-10 13:55:00,18.32,18.32,18.29,18.29,7600.0,13.3323,13.3323,13.3104,13.3104,7600.0
2012-02-10 14:00:00,18.28,18.33,18.28,18.32,24800.0,13.3032,13.3395,13.3032,13.3323,24800.0
2012-02-10 14:05:00,18.32,18.33,18.3,18.32,67800.0,13.3323,13.3395,13.3177,13.3323,67800.0
2012-02-10 14:10:00,18.32,18.32,18.29,18.29,28000.0,13.3323,13.3323,13.3104,13.3104,28000.0
2012-02-10 14:15:00,18.28,18.3,18.28,18.3,15600.0,13.3032,13.3177,13.3032,13.3177,15600.0
2012-02-10 14:20:00,18.3,18.32,18.3,18.31,18800.0,13.3177,13.3323,13.3177,13.325,18800.0
2012-02-10 14:25:00,18.31,18.33,18.31,18.32,17000.0,13.325,13.3395,13.325,13.3323,17000.0
2012-02-10 14:30:00,18.32,18.33,18.3,18.32,27600.0,13.3323,13.3395,13.3177,13.3323,27600.0
2012-02-10 14:35:00,18.32,18.32,18.3,18.32,14600.0,13.3323,13.3323,13.3177,13.3323,14600.0
2012-02-10 14:40:00,18.32,18.32,18.31,18.32,2600.0,13.3323,13.3323,13.325,13.3323,2600.0
2012-02-10 14:45:00,18.32,18.33,18.32,18.32,13000.0,13.3323,13.3395,13.3323,13.3323,13000.0
2012-02-10 14:50:00,18.32,18.33,18.32,18.32,20600.0,13.3323,13.3395,13.3323,13.3323,20600.0
2012-02-10 14:55:00,18.31,18.32,18.31,18.32,8800.0,13.325,13.3323,13.325,13.3323,8800.0
2012-02-10 15:00:00,18.31,18.31,18.29,18.29,14800.0,13.325,13.325,13.3104,13.3104,14800.0
2012-02-10 15:05:00,18.29,18.29,18.28,18.28,14000.0,13.3104,13.3104,13.3032,13.3032,14000.0
2012-02-10 15:10:00,18.29,18.29,18.27,18.28,23400.0,13.3104,13.3104,13.2959,13.3032,23400.0
2012-02-10 15:15:00,18.28,18.29,18.28,18.28,21600.0,13.3032,13.3104,13.3032,13.3032,21600.0
2012-02-10 15:20:00,18.28,18.29,18.27,18.27,31400.0,13.3032,13.3104,13.2959,13.2959,31400.0
2012-02-10 15:25:00,18.27,18.3,18.27,18.3,15200.0,13.2959,13.3177,13.2959,13.3177,15200.0
2012-02-10 15:30:00,18.3,18.31,18.29,18.3,29200.0,13.3177,13.325,13.3104,13.3177,29200.0
2012-02-10 15:35:00,18.3,18.31,18.29,18.3,21400.0,13.3177,13.325,13.3104,13.3177,21400.0
2012-02-10 15:40:00,18.29,18.3,18.29,18.3,36400.0,13.3104,13.3177,13.3104,13.3177,36400.0
2012-02-10 15:45:00,18.3,18.33,18.3,18.33,120400.0,13.3177,13.3395,13.3177,13.3395,120400.0
2012-02-10 15:50:00,18.33,18.34,18.33,18.34,71400.0,13.3395,13.3468,13.3395,13.3468,71400.0
2012-02-10 15:55:00,18.33,18.35,18.33,18.34,220800.0,13.3395,13.3541,13.3395,13.3468,220800.0
2012-02-13 09:30:00,18.53,18.53,18.35,18.36,45200.0,13.4851,13.4851,13.3541,13.3614,45200.0
2012-02-13 09:35:00,18.37,18.41,18.37,18.39,26600.0,13.3686,13.3978,13.3686,13.3832,26600.0
2012-02-13 09:40:00,18.4,18.4,18.35,18.35,19000.0,13.3905,13.3905,13.3541,13.3541,19000.0
2012-02-13 09:45:00,18.35,18.39,18.31,18.33,29600.0,13.3541,13.3832,13.325,13.3395,29600.0
2012-02-13 09:50:00,18.32,18.34,18.3,18.34,37800.0,13.3323,13.3468,13.3177,13.3468,37800.0
2012-02-13 09:55:00,18.34,18.37,18.33,18.33,34000.0,13.3468,13.3686,13.3395,13.3395,34000.0
2012-02-13 10:00:00,18.33,18.36,18.33,18.35,37600.0,13.3395,13.3614,13.3395,13.3541,37600.0
2012-02-13 10:05:00,18.35,18.37,18.33,18.34,39400.0,13.3541,13.3686,13.3395,13.3468,39400.0
2012-02-13 10:10:00,18.34,18.35,18.31,18.31,33600.0,13.3468,13.3541,13.325,13.325,33600.0
2012-02-13 10:15:00,18.31,18.31,18.29,18.29,24200.0,13.325,13.325,13.3104,13.3104,24200.0
2012-02-13 10:20:00,18.28,18.28,18.25,18.26,33000.0,13.3032,13.3032,13.2813,13.2886,33000.0
2012-02-13 10:25:00,18.27,18.27,18.23,18.24,30200.0,13.2959,13.2959,13.2668,13.274,30200.0
2012-02-13 10:30:00,18.24,18.24,18.19,18.2,32000.0,13.274,13.274,13.2377,13.2449,32000.0
2012-02-13 10:35:00,18.2,18.23,18.2,18.21,10800.0,13.2449,13.2668,13.2449,13.2522,10800.0
2012-02-13 10:40:00,18.2,18.22,18.19,18.21,21400.0,13.2449,13.2595,13.2377,13.2522,21400.0
2012-02-13 10:45:00,18.21,18.21,18.18,18.19,20600.0,13.2522,13.2522,13.2304,13.2377,20600.0
2012-02-13 10:50:00,18.18,18.21,18.18,18.21,15400.0,13.2304,13.2522,13.2304,13.2522,15400.0
2012-02-13 10:55:00,18.21,18.23,18.2,18.23,18200.0,13.2522,13.2668,13.2449,13.2668,18200.0
2012-02-13 11:00:00,18.22,18.25,18.22,18.24,27800.0,13.2595,13.2813,13.2595,13.274,27800.0
2012-02-13 11:05:00,18.24,18.25,18.23,18.25,26200.0,13.274,13.2813,13.2668,13.2813,26200.0
2012-02-13 11:10:00,18.24,18.25,18.24,18.24,18000.0,13.274,13.2813,13.274,13.274,18000.0
2012-02-13 11:15:00,18.24,18.24,18.21,18.21,17000.0,13.274,13.274,13.2522,13.2522,17000.0
2012-02-13 11:20:00,18.21,18.22,18.18,18.2,18400.0,13.2522,13.2595,13.2304,13.2449,18400.0
2012-02-13 11:25:00,18.2,18.21,18.18,18.2,108400.0,13.2449,13.2522,13.2304,13.2449,108400.0
2012-02-13 11:30:00,18.2,18.22,18.2,18.22,20000.0,13.2449,13.2595,13.2449,13.2595,20000.0
2012-02-13 11:35:00,18.21,18.22,18.2,18.22,22200.0,13.2522,13.2595,13.2449,13.2595,22200.0
2012-02-13 11:40:00,18.22,18.22,18.2,18.21,22000.0,13.2595,13.2595,13.2449,13.2522,22000.0
2012-02-13 11:45:00,18.21,18.24,18.2,18.24,28400.0,13.2522,13.274,13.2449,13.274,28400.0
2012-02-13 11:50:00,18.24,18.25,18.24,18.24,14000.0,13.274,13.2813,13.274,13.274,14000.0
2012-02-13 11:55:00,18.24,18.25,18.23,18.24,16200.0,13.274,13.2813,13.2668,13.274,16200.0
2012-02-13 12:00:00,18.24,18.28,18.24,18.28,31200.0,13.274,13.3032,13.274,13.3032,31200.0
2012-02-13 12:05:00,18.28,18.29,18.27,18.28,49200.0,13.3032,13.3104,13.2959,13.3032,49200.0
2012-02-13 12:10:00,18.27,18.28,18.25,18.26,53000.0,13.2959,13.3032,13.2813,13.2886,53000.0
2012-02-13 12:15:00,18.25,18.27,18.25,18.25,10600.0,13.2813,13.2959,13.2813,13.2813,10600.0
2012-02-13 12:20:00,18.25,18.26,18.25,18.26,5000.0,13.2813,13.2886,13.2813,13.2886,5000.0
2012-02-13 12:25:00,18.25,18.27,18.24,18.24,43600.0,13.2813,13.2959,13.274,13.274,43600.0
2012-02-13 12:30:00,18.24,18.24,18.23,18.24,15000.0,13.274,13.274,13.2668,13.274,15000.0
2012-02-13 12:35:00,18.25,18.27,18.24,18.24,10600.0,13.2813,13.2959,13.274,13.274,10600.0
2012-02-13 12:40:00,18.24,18.24,18.23,18.23,28200.0,13.274,13.274,13.2668,13.2668,28200.0
2012-02-13 12:45:00,18.23,18.25,18.23,18.25,27400.0,13.2668,13.2813,13.2668,13.2813,27400.0
2012-02-13 12:50:00,18.24,18.26,18.24,18.25,22200.0,13.274,13.2886,13.274,13.2813,22200.0
2012-02-13 12:55:00,18.25,18.28,18.25,18.28,4800.0,13.2813,13.3032,13.2813,13.3032,4800.0
2012-02-13 13:00:00,18.28,18.3,18.28,18.3,9400.0,13.3032,13.3177,13.3032,13.3177,9400.0
2012-02-13 13:05:00,18.29,18.31,18.29,18.3,9400.0,13.3104,13.325,13.3104,13.3177,9400.0
2012-02-13 13:10:00,18.3,18.32,18.3,18.32,8000.0,13.3177,13.3323,13.3177,13.3323,8000.0
2012-02-13 13:15:00,18.32,18.32,18.3,18.3,7200.0,13.3323,13.3323,13.3177,13.3177,7200.0
2012-02-13 13:20:00,18.3,18.32,18.3,18.31,10800.0,13.3177,13.3323,13.3177,13.325,10800.0
2012-02-13 13:25:00,18.31,18.31,18.3,18.3,13400.0,13.325,13.325,13.3177,13.3177,13400.0
2012-02-13 13:30:00,18.3,18.31,18.28,18.31,44200.0,13.3177,13.325,13.3032,13.325,44200.0
2012-02-13 13:35:00,18.31,18.33,18.31,18.32,52400.0,13.325,13.3395,13.325,13.3323,52400.0
2012-02-13 13:40:00,18.32,18.33,18.32,18.33,13200.0,13.3323,13.3395,13.3323,13.3395,13200.0
2012-02-13 13:45:00,18.32,18.33,18.32,18.33,23200.0,13.3323,13.3395,13.3323,13.3395,23200.0
2012-02-13 13:50:00,18.33,18.33,18.33,18.33,9000.0,13.3395,13.3395,13.3395,13.3395,9000.0
2012-02-13 13:55:00,18.33,18.33,18.32,18.32,4800.0,13.3395,13.3395,13.3323,13.3323,4800.0
2012-02-13 14:00:00,18.32,18.33,18.32,18.32,8200.0,13.3323,13.3395,13.3323,13.3323,8200.0
2012-02-13 14:05:00,18.32,18.33,18.31,18.32,46400.0,13.3323,13.3395,13.325,13.3323,46400.0
2012-02-13 14:10:00,18.32,18.34,18.32,18.34,37400.0,13.3323,13.3468,13.3323,13.3468,37400.0
2012-02-13 14:15:00,18.34,18.36,18.34,18.35,26400.0,13.3468,13.3614,13.3468,13.3541,26400.0
2012-02-13 14:20:00,18.35,18.35,18.34,18.35,20200.0,13.3541,13.3541,13.3468,13.3541,20200.0
2012-02-13 14:25:00,18.35,18.36,18.35,18.35,13800.0,13.3541,13.3614,13.3541,13.3541,13800.0
2012-02-13 14:30:00,18.35,18.35,18.33,18.35,61000.0,13.3541,13.3541,13.3395,13.3541,61000.0
2012-02-13 14:35:00,18.35,18.36,18.33,18.33,28800.0,13.3541,13.3614,13.3395,13.3395,28800.0
2012-02-13 14:40:00,18.33,18.36,18.33,18.34,62600.0,13.3395,13.3614,13.3395,13.3468,62600.0
2012-02-13 14:45:00,18.35,18.35,18.33,18.34,9400.0,13.3541,13.3541,13.3395,13.3468,9400.0
2012-02-13 14:50:00,18.34,18.34,18.33,18.33,15600.0,13.3468,13.3468,13.3395,13.3395,15600.0
2012-02-13 14:55:00,18.33,18.33,18.33,18.33,4000.0,13.3395,13.3395,13.3395,13.3395,4000.0
2012-02-13 15:00:00,18.34,18.34,18.33,18.33,9400.0,13.3468,13.3468,13.3395,13.3395,9400.0
2012-02-13 15:05:00,18.33,18.33,18.32,18.33,13200.0,13.3395,13.3395,13.3323,13.3395,13200.0
2012-02-13 15:10:00,18.32,18.34,18.32,18.33,9000.0,13.3323,13.3468,13.3323,13.3395,9000.0
2012-02-13 15:15:00,18.35,18.35,18.33,18.35,22800.0,13.3541,13.3541,13.3395,13.3541,22800.0
2012-02-13 15:20:00,18.35,18.35,18.31,18.31,24200.0,13.3541,13.3541,13.325,13.325,24200.0
2012-02-13 15:25:00,18.32,18.34,18.32,18.34,12200.0,13.3323,13.3468,13.3323,13.3468,12200.0
2012-02-13 15:30:00,18.33,18.35,18.33,18.34,19200.0,13.3395,13.3541,13.3395,13.3468,19200.0
2012-02-13 15:35:00,18.34,18.35,18.32,18.33,16200.0,13.3468,13.3541,13.3323,13.3395,16200.0
2012-02-13 15:40:00,18.33,18.34,18.33,18.33,29600.0,13.3395,13.3468,13.3395,13.3395,29600.0
2012-02-13 15:45:00,18.33,18.35,18.33,18.33,33600.0,13.3395,13.3541,13.3395,13.3395,33600.0
2012-02-13 15:50:00,18.33,18.34,18.33,18.33,39200.0,13.3395,13.3468,13.3395,13.3395,39200.0
2012-02-13 15:55:00,18.33,18.34,18.32,18.33,122000.0,13.3395,13.3468,13.3323,13.3395,122000.0
2012-02-14 09:30:00,18.22,18.25,18.2,18.22,59200.0,13.2595,13.2813,13.2449,13.2595,59200.0
2012-02-14 09:35:00,18.21,18.29,18.21,18.28,72000.0,13.2522,13.3104,13.2522,13.3032,72000.0
2012-02-14 09:40:00,18.28,18.32,18.27,18.31,13800.0,13.3032,13.3323,13.2959,13.325,13800.0
2012-02-14 09:45:00,18.31,18.35,18.3,18.31,78600.0,13.325,13.3541,13.3177,13.325,78600.0
2012-02-14 09:50:00,18.31,18.36,18.31,18.31,87400.0,13.325,13.3614,13.325,13.325,87400.0
2012-02-14 09:55:00,18.31,18.31,18.25,18.25,67400.0,13.325,13.325,13.2813,13.2813,67400.0
2012-02-14 10:00:00,18.25,18.28,18.22,18.23,46400.0,13.2813,13.3032,13.2595,13.2668,46400.0
2012-02-14 10:05:00,18.23,18.23,18.18,18.18,33000.0,13.2668,13.2668,13.2304,13.2304,33000.0
2012-02-14 10:10:00,18.18,18.18,18.17,18.17,112400.0,13.2304,13.2304,13.2231,13.2231,112400.0
2012-02-14 10:15:00,18.17,18.18,18.17,18.17,127200.0,13.2231,13.2304,13.2231,13.2231,127200.0
2012-02-14 10:20:00,18.18,18.24,18.17,18.24,53400.0,13.2304,13.274,13.2231,13.274,53400.0
2012-02-14 10:25:00,18.23,18.27,18.23,18.25,53200.0,13.2668,13.2959,13.2668,13.2813,53200.0
2012-02-14 10:30:00,18.25,18.29,18.25,18.26,53400.0,13.2813,13.3104,13.2813,13.2886,53400.0
2012-02-14 10:35:00,18.26,18.27,18.23,18.23,120400.0,13.2886,13.2959,13.2668,13.2668,120400.0
2012-02-14 10:40:00,18.23,18.24,18.22,18.22,18600.0,13.2668,13.274,13.2595,13.2595,18600.0
2012-02-14 10:45:00,18.22,18.24,18.22,18.23,23800.0,13.2595,13.274,13.2595,13.2668,23800.0
2012-02-14 10:50:00,18.23,18.23,18.2,18.22,59000.0,13.2668,13.2668,13.2449,13.2595,59000.0
2012-02-14 10:55:00,18.21,18.22,18.17,18.2,100000.0,13.2522,13.2595,13.2231,13.2449,100000.0
2012-02-14 11:00:00,18.2,18.21,18.18,18.18,84800.0,13.2449,13.2522,13.2304,13.2304,84800.0
2012-02-14 11:05:00,18.17,18.18,18.17,18.18,47200.0,13.2231,13.2304,13.2231,13.2304,47200.0
2012-02-14 11:10:00,18.18,18.2,18.18,18.2,18200.0,13.2304,13.2449,13.2304,13.2449,18200.0
2012-02-14 11:15:00,18.2,18.21,18.17,18.18,43000.0,13.2449,13.2522,13.2231,13.2304,43000.0
2012-02-14 11:20:00,18.18,18.18,18.15,18.15,43200.0,13.2304,13.2304,13.2085,13.2085,43200.0
2012-02-14 11:25:00,18.15,18.16,18.14,18.15,116400.0,13.2085,13.2158,13.2013,13.2085,116400.0
2012-02-14 11:30:00,18.15,18.2,18.15,18.19,44200.0,13.2085,13.2449,13.2085,13.2377,44200.0
2012-02-14 11:35:00,18.2,18.24,18.2,18.24,46200.0,13.2449,13.274,13.2449,13.274,46200.0
2012-02-14 11:40:00,18.24,18.28,18.24,18.26,251600.0,13.274,13.3032,13.274,13.2886,251600.0
2012-02-14 11:45:00,18.25,18.27,18.25,18.25,320000.0,13.2813,13.2959,13.2813,13.2813,320000.0
2012-02-14 11:50:00,18.25,18.29,18.25,18.28,31000.0,13.2813,13.3104,13.2813,13.3032,31000.0
2012-02-14 11:55:00,18.27,18.28,18.26,18.27,32400.0,13.2959,13.3032,13.2886,13.2959,32400.0
2012-02-14 12:00:00,18.28,18.29,18.27,18.29,25400.0,13.3032,13.3104,13.2959,13.3104,25400.0
2012-02-14 12:05:00,18.29,18.3,18.28,18.29,112800.0,13.3104,13.3177,13.3032,13.3104,112800.0
2012-02-14 12:10:00,18.29,18.29,18.27,18.27,486000.0,13.3104,13.3104,13.2959,13.2959,486000.0
2012-02-14 12:15:00,18.27,18.27,18.25,18.27,63200.0,13.2959,13.2959,13.2813,13.2959,63200.0
2012-02-14 12:20:00,18.27,18.28,18.27,18.27,13400.0,13.2959,13.3032,13.2959,13.2959,13400.0
2012-02-14 12:25:00,18.27,18.3,18.27,18.3,65600.0,13.2959,13.3177,13.2959,13.3177,65600.0
2012-02-14 12:30:00,18.3,18.3,18.29,18.29,11800.0,13.3177,13.3177,13.3104,13.3104,11800.0
2012-02-14 12:35:00,18.29,18.31,18.29,18.3,84400.0,13.3104,13.325,13.3104,13.3177,84400.0
2012-02-14 12:40:00,18.29,18.32,18.29,18.32,31200.0,13.3104,13.3323,13.3104,13.3323,31200.0
2012-02-14 12:45:00,18.32,18.33,18.32,18.33,25800.0,13.3323,13.3395,13.3323,13.3395,25800.0
2012-02-14 12:50:00,18.33,18.34,18.33,18.33,28400.0,13.3395,13.3468,13.3395,13.3395,28400.0
2012-02-14 12:55:00,18.34,18.34,18.32,18.33,52800.0,13.3468,13.3468,13.3323,13.3395,52800.0
2012-02-14 13:00:00,18.33,18.33,18.31,18.33,51000.0,13.3395,13.3395,13.325,13.3395,51000.0
2012-02-14 13:05:00,18.33,18.34,18.32,18.33,22400.0,13.3395,13.3468,13.3323,13.3395,22400.0
2012-02-14 13:10:00,18.32,18.33,18.31,18.33,53800.0,13.3323,13.3395,13.325,13.3395,53800.0
2012-02-14 13:15:00,18.33,18.34,18.32,18.33,28800.0,13.3395,13.3468,13.3323,13.3395,28800.0
2012-02-14 13:20:00,18.33,18.36,18.33,18.35,70400.0,13.3395,13.3614,13.3395,13.3541,70400.0
2012-02-14 13:25:00,18.35,18.36,18.35,18.36,10600.0,13.3541,13.3614,13.3541,13.3614,10600.0
2012-02-14 13:30:00,18.35,18.39,18.35,18.38,30200.0,13.3541,13.3832,13.3541,13.3759,30200.0
2012-02-14 13:35:00,18.38,18.43,18.38,18.43,79200.0,13.3759,13.4123,13.3759,13.4123,79200.0
2012-02-14 13:40:00,18.43,18.43,18.42,18.43,43600.0,13.4123,13.4123,13.405,13.4123,43600.0
2012-02-14 13:45:00,18.43,18.43,18.4,18.4,61600.0,13.4123,13.4123,13.3905,13.3905,61600.0
2012-02-14 13:50:00,18.41,18.41,18.39,18.39,32600.0,13.3978,13.3978,13.3832,13.3832,32600.0
2012-02-14 13:55:00,18.4,18.41,18.39,18.4,9800.0,13.3905,13.3978,13.3832,13.3905,9800.0
2012-02-14 14:00:00,18.4,18.41,18.39,18.4,8800.0,13.3905,13.3978,13.3832,13.3905,8800.0
2012-02-14 14:05:00,18.39,18.4,18.38,18.38,33600.0,13.3832,13.3905,13.3759,13.3759,33600.0
2012-02-14 14:10:00,18.37,18.39,18.36,18.36,50800.0,13.3686,13.3832,13.3614,13.3614,50800.0
2012-02-14 14:15:00,18.36,18.36,18.35,18.36,33400.0,13.3614,13.3614,13.3541,13.3614,33400.0
2012-02-14 14:20:00,18.36,18.36,18.32,18.33,65400.0,13.3614,13.3614,13.3323,13.3395,65400.0
2012-02-14 14:25:00,18.33,18.35,18.32,18.32,31800.0,13.3395,13.3541,13.3323,13.3323,31800.0
2012-02-14 14:30:00,18.32,18.35,18.31,18.35,140000.0,13.3323,13.3541,13.325,13.3541,140000.0
2012-02-14 14:35:00,18.35,18.36,18.35,18.35,65000.0,13.3541,13.3614,13.3541,13.3541,65000.0
2012-02-14 14:40:00,18.36,18.36,18.33,18.33,31600.0,13.3614,13.3614,13.3395,13.3395,31600.0
2012-02-14 14:45:00,18.33,18.36,18.33,18.34,94600.0,13.3395,13.3614,13.3395,13.3468,94600.0
2012-02-14 14:50:00,18.34,18.34,18.33,18.33,47400.0,13.3468,13.3468,13.3395,13.3395,47400.0
2012-02-14 14:55:00,18.33,18.34,18.33,18.33,486000.0,13.3395,13.3468,13.3395,13.3395,486000.0
2012-02-14 15:00:00,18.33,18.34,18.32,18.33,108800.0,13.3395,13.3468,13.3323,13.3395,108800.0
2012-02-14 15:05:00,18.33,18.35,18.32,18.34,104400.0,13.3395,13.3541,13.3323,13.3468,104400.0
2012-02-14 15:10:00,18.34,18.36,18.34,18.34,22800.0,13.3468,13.3614,13.3468,13.3468,22800.0
2012-02-14 15:15:00,18.35,18.35,18.31,18.33,79400.0,13.3541,13.3541,13.325,13.3395,79400.0
2012-02-14 15:20:00,18.33,18.34,18.31,18.33,132600.0,13.3395,13.3468,13.325,13.3395,132600.0
2012-02-14 15:25:00,18.33,18.34,18.32,18.32,68400.0,13.3395,13.3468,13.3323,13.3323,68400.0
2012-02-14 15:30:00,18.32,18.35,18.31,18.34,231200.0,13.3323,13.3541,13.325,13.3468,231200.0
2012-02-14 15:35:00,18.34,18.39,18.33,18.39,108800.0,13.3468,13.3832,13.3395,13.3832,108800.0
2012-02-14 15:40:00,18.39,18.42,18.39,18.4,140600.0,13.3832,13.405,13.3832,13.3905,140600.0
2012-02-14 15:45:00,18.41,18.43,18.39,18.43,178000.0,13.3978,13.4123,13.3832,13.4123,178000.0
2012-02-14 15:50:00,18.43,18.45,18.41,18.43,143800.0,13.4123,13.4269,13.3978,13.4123,143800.0
2012-02-14 15:55:00,18.43,18.47,18.42,18.47,283800.0,13.4123,13.4414,13.405,13.4414,283800.0
2012-02-15 09:30:00,18.58,18.6,18.5,18.56,75800.0,13.5215,13.536,13.4633,13.5069,75800.0
2012-02-15 09:35:00,18.57,18.6,18.55,18.59,27000.0,13.5142,13.536,13.4996,13.5288,27000.0
2012-02-15 09:40:00,18.58,18.63,18.55,18.63,95600.0,13.5215,13.5579,13.4996,13.5579,95600.0
2012-02-15 09:45:00,18.63,18.69,18.62,18.66,51200.0,13.5579,13.6015,13.5506,13.5797,51200.0
2012-02-15 09:50:00,18.66,18.68,18.66,18.68,42200.0,13.5797,13.5942,13.5797,13.5942,42200.0
2012-02-15 09:55:00,18.68,18.7,18.66,18.67,29000.0,13.5942,13.6088,13.5797,13.587,29000.0
2012-02-15 10:00:00,18.68,18.69,18.65,18.66,41000.0,13.5942,13.6015,13.5724,13.5797,41000.0
2012-02-15 10:05:00,18.65,18.66,18.56,18.56,31000.0,13.5724,13.5797,13.5069,13.5069,31000.0
2012-02-15 10:10:00,18.56,18.57,18.55,18.56,22200.0,13.5069,13.5142,13.4996,13.5069,22200.0
2012-02-15 10:15:00,18.55,18.56,18.53,18.54,23000.0,13.4996,13.5069,13.4851,13.4924,23000.0
2012-02-15 10:20:00,18.54,18.55,18.53,18.54,15800.0,13.4924,13.4996,13.4851,13.4924,15800.0
2012-02-15 10:25:00,18.54,18.55,18.54,18.54,15000.0,13.4924,13.4996,13.4924,13.4924,15000.0
2012-02-15 10:30:00,18.55,18.58,18.54,18.54,29000.0,13.4996,13.5215,13.4924,13.4924,29000.0
2012-02-15 10:35:00,18.54,18.55,18.53,18.53,39200.0,13.4924,13.4996,13.4851,13.4851,39200.0
2012-02-15 10:40:00,18.52,18.59,18.52,18.59,36200.0,13.4778,13.5288,13.4778,13.5288,36200.0
2012-02-15 10:45:00,18.6,18.61,18.6,18.61,27200.0,13.536,13.5433,13.536,13.5433,27200.0
2012-02-15 10:50:00,18.61,18.61,18.58,18.58,21200.0,13.5433,13.5433,13.5215,13.5215,21200.0
2012-02-15 10:55:00,18.58,18.58,18.55,18.56,15800.0,13.5215,13.5215,13.4996,13.5069,15800.0
2012-02-15 11:00:00,18.56,18.57,18.55,18.56,25800.0,13.5069,13.5142,13.4996,13.5069,25800.0
2012-02-15 11:05:00,18.56,18.57,18.55,18.56,32000.0,13.5069,13.5142,13.4996,13.5069,32000.0
2012-02-15 11:10:00,18.56,18.56,18.53,18.53,22800.0,13.5069,13.5069,13.4851,13.4851,22800.0
2012-02-15 11:15:00,18.53,18.54,18.53,18.54,13600.0,13.4851,13.4924,13.4851,13.4924,13600.0
2012-02-15 11:20:00,18.53,18.56,18.53,18.55,15200.0,13.4851,13.5069,13.4851,13.4996,15200.0
2012-02-15 11:25:00,18.56,18.57,18.56,18.57,8600.0,13.5069,13.5142,13.5069,13.5142,8600.0
2012-02-15 11:30:00,18.57,18.58,18.53,18.53,37400.0,13.5142,13.5215,13.4851,13.4851,37400.0
2012-02-15 11:35:00,18.53,18.54,18.52,18.54,13200.0,13.4851,13.4924,13.4778,13.4924,13200.0
2012-02-15 11:40:00,18.54,18.56,18.54,18.55,49600.0,13.4924,13.5069,13.4924,13.4996,49600.0
2012-02-15 11:45:00,18.55,18.55,18.54,18.55,50000.0,13.4996,13.4996,13.4924,13.4996,50000.0
2012-02-15 11:50:00,18.54,18.55,18.54,18.55,35400.0,13.4924,13.4996,13.4924,13.4996,35400.0
2012-02-15 11:55:00,18.55,18.55,18.55,18.55,50400.0,13.4996,13.4996,13.4996,13.4996,50400.0
2012-02-15 12:00:00,18.55,18.55,18.54,18.54,23000.0,13.4996,13.4996,13.4924,13.4924,23000.0
2012-02-15 12:05:00,18.55,18.56,18.54,18.54,16800.0,13.4996,13.5069,13.4924,13.4924,16800.0
2012-02-15 12:10:00,18.54,18.54,18.51,18.51,27800.0,13.4924,13.4924,13.4705,13.4705,27800.0
2012-02-15 12:15:00,18.5,18.52,18.5,18.51,18800.0,13.4633,13.4778,13.4633,13.4705,18800.0
2012-02-15 12:20:00,18.51,18.51,18.5,18.5,11800.0,13.4705,13.4705,13.4633,13.4633,11800.0
2012-02-15 12:25:00,18.5,18.51,18.5,18.5,16600.0,13.4633,13.4705,13.4633,13.4633,16600.0
2012-02-15 12:30:00,18.5,18.51,18.47,18.48,43200.0,13.4633,13.4705,13.4414,13.4487,43200.0
2012-02-15 12:35:00,18.48,18.5,18.48,18.48,16400.0,13.4487,13.4633,13.4487,13.4487,16400.0
2012-02-15 12:40:00,18.48,18.49,18.46,18.47,45400.0,13.4487,13.456,13.4341,13.4414,45400.0
2012-02-15 12:45:00,18.47,18.49,18.43,18.43,33000.0,13.4414,13.456,13.4123,13.4123,33000.0
2012-02-15 12:50:00,18.44,18.47,18.42,18.43,39800.0,13.4196,13.4414,13.405,13.4123,39800.0
2012-02-15 12:55:00,18.43,18.44,18.4,18.41,34400.0,13.4123,13.4196,13.3905,13.3978,34400.0
2012-02-15 13:00:00,18.41,18.43,18.36,18.43,66400.0,13.3978,13.4123,13.3614,13.4123,66400.0
2012-02-15 13:05:00,18.43,18.46,18.42,18.45,30400.0,13.4123,13.4341,13.405,13.4269,30400.0
2012-02-15 13:10:00,18.45,18.47,18.44,18.46,59400.0,13.4269,13.4414,13.4196,13.4341,59400.0
2012-02-15 13:15:00,18.46,18.47,18.45,18.45,20400.0,13.4341,13.4414,13.4269,13.4269,20400.0
2012-02-15 13:20:00,18.46,18.48,18.45,18.48,20000.0,13.4341,13.4487,13.4269,13.4487,20000.0
2012-02-15 13:25:00,18.48,18.49,18.48,18.48,29600.0,13.4487,13.456,13.4487,13.4487,29600.0
2012-02-15 13:30:00,18.48,18.48,18.45,18.46,29000.0,13.4487,13.4487,13.4269,13.4341,29000.0
2012-02-15 13:35:00,18.45,18.47,18.45,18.47,12600.0,13.4269,13.4414,13.4269,13.4414,12600.0
2012-02-15 13:40:00,18.47,18.47,18.45,18.46,18000.0,13.4414,13.4414,13.4269,13.4341,18000.0
2012-02-15 13:45:00,18.46,18.46,18.43,18.45,22400.0,13.4341,13.4341,13.4123,13.4269,22400.0
2012-02-15 13:50:00,18.45,18.49,18.45,18.49,21600.0,13.4269,13.456,13.4269,13.456,21600.0
2012-02-15 13:55:00,18.48,18.49,18.46,18.49,15000.0,13.4487,13.456,13.4341,13.456,15000.0
2012-02-15 14:00:00,18.49,18.5,18.45,18.45,49600.0,13.456,13.4633,13.4269,13.4269,49600.0
2012-02-15 14:05:00,18.46,18.47,18.43,18.46,45400.0,13.4341,13.4414,13.4123,13.4341,45400.0
2012-02-15 14:10:00,18.46,18.48,18.45,18.46,71600.0,13.4341,13.4487,13.4269,13.4341,71600.0
2012-02-15 14:15:00,18.46,18.48,18.45,18.46,59000.0,13.4341,13.4487,13.4269,13.4341,59000.0
2012-02-15 14:20:00,18.46,18.48,18.46,18.48,27000.0,13.4341,13.4487,13.4341,13.4487,27000.0
2012-02-15 14:25:00,18.49,18.53,18.49,18.52,32800.0,13.456,13.4851,13.456,13.4778,32800.0
2012-02-15 14:30:00,18.51,18.53,18.47,18.48,32600.0,13.4705,13.4851,13.4414,13.4487,32600.0
2012-02-15 14:35:00,18.48,18.5,18.47,18.48,18600.0,13.4487,13.4633,13.4414,13.4487,18600.0
2012-02-15 14:40:00,18.48,18.5,18.47,18.49,16600.0,13.4487,13.4633,13.4414,13.456,16600.0
2012-02-15 14:45:00,18.48,18.5,18.47,18.49,30400.0,13.4487,13.4633,13.4414,13.456,30400.0
2012-02-15 14:50:00,18.5,18.51,18.47,18.47,21600.0,13.4633,13.4705,13.4414,13.4414,21600.0
2012-02-15 14:55:00,18.48,18.5,18.44,18.44,20000.0,13.4487,13.4633,13.4196,13.4196,20000.0
2012-02-15 15:00:00,18.43,18.45,18.42,18.43,39600.0,13.4123,13.4269,13.405,13.4123,39600.0
2012-02-15 15:05:00,18.42,18.45,18.42,18.43,38600.0,13.405,13.4269,13.405,13.4123,38600.0
2012-02-15 15:10:00,18.43,18.43,18.39,18.4,58800.0,13.4123,13.4123,13.3832,13.3905,58800.0
2012-02-15 15:15:00,18.4,18.43,18.39,18.41,47400.0,13.3905,13.4123,13.3832,13.3978,47400.0
2012-02-15 15:20:00,18.41,18.41,18.39,18.39,26200.0,13.3978,13.3978,13.3832,13.3832,26200.0
2012-02-15 15:25:00,18.39,18.4,18.37,18.38,50000.0,13.3832,13.3905,13.3686,13.3759,50000.0
2012-02-15 15:30:00,18.39,18.4,18.37,18.37,53400.0,13.3832,13.3905,13.3686,13.3686,53400.0
2012-02-15 15:35:00,18.37,18.4,18.37,18.39,66000.0,13.3686,13.3905,13.3686,13.3832,66000.0
2012-02-15 15:40:00,18.4,18.4,18.37,18.39,106800.0,13.3905,13.3905,13.3686,13.3832,106800.0
2012-02-15 15:45:00,18.39,18.4,18.38,18.38,129400.0,13.3832,13.3905,13.3759,13.3759,129400.0
2012-02-15 15:50:00,18.38,18.38,18.37,18.38,116200.0,13.3759,13.3759,13.3686,13.3759,116200.0
2012-02-15 15:55:00,18.37,18.38,18.34,18.35,264000.0,13.3686,13.3759,13.3468,13.3541,264000.0
2012-02-16 09:30:00,18.19,18.35,18.19,18.35,93000.0,13.3621,13.4796,13.3621,13.4796,93000.0
2012-02-16 09:35:00,18.35,18.41,18.32,18.4,96400.0,13.4796,13.5237,13.4576,13.5163,96400.0
2012-02-16 09:40:00,18.4,18.4,18.33,18.37,43400.0,13.5163,13.5163,13.4649,13.4943,43400.0
2012-02-16 09:45:00,18.38,18.39,18.33,18.36,57800.0,13.5017,13.509,13.4649,13.487,57800.0
2012-02-16 09:50:00,18.36,18.38,18.3,18.31,119200.0,13.487,13.5017,13.4429,13.4502,119200.0
2012-02-16 09:55:00,18.31,18.35,18.28,18.31,67600.0,13.4502,13.4796,13.4282,13.4502,67600.0
2012-02-16 10:00:00,18.33,18.37,18.33,18.36,52200.0,13.4649,13.4943,13.4649,13.487,52200.0
2012-02-16 10:05:00,18.36,18.41,18.36,18.38,48600.0,13.487,13.5237,13.487,13.5017,48600.0
2012-02-16 10:10:00,18.38,18.42,18.36,18.39,37000.0,13.5017,13.531,13.487,13.509,37000.0
2012-02-16 10:15:00,18.39,18.45,18.38,18.43,77000.0,13.509,13.5531,13.5017,13.5384,77000.0
2012-02-16 10:20:00,18.43,18.43,18.4,18.42,40400.0,13.5384,13.5384,13.5163,13.531,40400.0
2012-02-16 10:25:00,18.42,18.45,18.42,18.45,46000.0,13.531,13.5531,13.531,13.5531,46000.0
2012-02-16 10:30:00,18.45,18.49,18.43,18.49,86200.0,13.5531,13.5825,13.5384,13.5825,86200.0
2012-02-16 10:35:00,18.49,18.5,18.47,18.48,44800.0,13.5825,13.5898,13.5678,13.5751,44800.0
2012-02-16 10:40:00,18.48,18.49,18.48,18.49,19000.0,13.5751,13.5825,13.5751,13.5825,19000.0
2012-02-16 10:45:00,18.49,18.5,18.48,18.49,65200.0,13.5825,13.5898,13.5751,13.5825,65200.0
2012-02-16 10:50:00,18.49,18.49,18.48,18.49,26800.0,13.5825,13.5825,13.5751,13.5825,26800.0
2012-02-16 10:55:00,18.48,18.48,18.47,18.48,50200.0,13.5751,13.5751,13.5678,13.5751,50200.0
2012-02-16 11:00:00,18.48,18.5,18.48,18.48,33400.0,13.5751,13.5898,13.5751,13.5751,33400.0
2012-02-16 11:05:00,18.48,18.5,18.46,18.47,66400.0,13.5751,13.5898,13.5604,13.5678,66400.0
2012-02-16 11:10:00,18.47,18.48,18.46,18.47,27400.0,13.5678,13.5751,13.5604,13.5678,27400.0
2012-02-16 11:15:00,18.48,18.5,18.48,18.5,38200.0,13.5751,13.5898,13.5751,13.5898,38200.0
2012-02-16 11:20:00,18.5,18.5,18.48,18.5,33800.0,13.5898,13.5898,13.5751,13.5898,33800.0
2012-02-16 11:25:00,18.5,18.52,18.49,18.5,63200.0,13.5898,13.6045,13.5825,13.5898,63200.0
2012-02-16 11:30:00,18.5,18.51,18.48,18.5,28200.0,13.5898,13.5971,13.5751,13.5898,28200.0
2012-02-16 11:35:00,18.51,18.55,18.5,18.54,43200.0,13.5971,13.6265,13.5898,13.6192,43200.0
2012-02-16 11:40:00,18.54,18.54,18.5,18.5,15000.0,13.6192,13.6192,13.5898,13.5898,15000.0
2012-02-16 11:45:00,18.5,18.5,18.48,18.48,35400.0,13.5898,13.5898,13.5751,13.5751,35400.0
2012-02-16 11:50:00,18.49,18.54,18.49,18.54,27000.0,13.5825,13.6192,13.5825,13.6192,27000.0
2012-02-16 11:55:00,18.55,18.57,18.54,18.56,29000.0,13.6265,13.6412,13.6192,13.6339,29000.0
2012-02-16 12:00:00,18.56,18.57,18.55,18.57,19200.0,13.6339,13.6412,13.6265,13.6412,19200.0
2012-02-16 12:05:00,18.57,18.57,18.56,18.57,12000.0,13.6412,13.6412,13.6339,13.6412,12000.0
2012-02-16 12:10:00,18.57,18.57,18.55,18.55,18800.0,13.6412,13.6412,13.6265,13.6265,18800.0
2012-02-16 12:15:00,18.55,18.56,18.55,18.55,18400.0,13.6265,13.6339,13.6265,13.6265,18400.0
2012-02-16 12:20:00,18.56,18.58,18.55,18.56,31400.0,13.6339,13.6486,13.6265,13.6339,31400.0
2012-02-16 12:25:00,18.56,18.58,18.56,18.56,27800.0,13.6339,13.6486,13.6339,13.6339,27800.0
2012-02-16 12:30:00,18.56,18.58,18.56,18.57,9800.0,13.6339,13.6486,13.6339,13.6412,9800.0
2012-02-16 12:35:00,18.57,18.58,18.56,18.57,34000.0,13.6412,13.6486,13.6339,13.6412,34000.0
2012-02-16 12:40:00,18.58,18.58,18.54,18.54,23400.0,13.6486,13.6486,13.6192,13.6192,23400.0
2012-02-16 12:45:00,18.55,18.55,18.52,18.54,17000.0,13.6265,13.6265,13.6045,13.6192,17000.0
2012-02-16 12:50:00,18.54,18.56,18.54,18.56,24800.0,13.6192,13.6339,13.6192,13.6339,24800.0
2012-02-16 12:55:00,18.55,18.57,18.55,18.57,14800.0,13.6265,13.6412,13.6265,13.6412,14800.0
2012-02-16 13:00:00,18.57,18.59,18.57,18.59,17200.0,13.6412,13.6559,13.6412,13.6559,17200.0
2012-02-16 13:05:00,18.59,18.59,18.58,18.58,14800.0,13.6559,13.6559,13.6486,13.6486,14800.0
2012-02-16 13:10:00,18.58,18.59,18.58,18.59,24600.0,13.6486,13.6559,13.6486,13.6559,24600.0
2012-02-16 13:15:00,18.59,18.6,18.57,18.57,21400.0,13.6559,13.6633,13.6412,13.6412,21400.0
2012-02-16 13:20:00,18.58,18.6,18.57,18.59,38000.0,13.6486,13.6633,13.6412,13.6559,38000.0
2012-02-16 13:25:00,18.59,18.61,18.56,18.56,19800.0,13.6559,13.6706,13.6339,13.6339,19800.0
2012-02-16 13:30:00,18.56,18.58,18.56,18.57,23800.0,13.6339,13.6486,13.6339,13.6412,23800.0
2012-02-16 13:35:00,18.57,18.58,18.56,18.56,23400.0,13.6412,13.6486,13.6339,13.6339,23400.0
2012-02-16 13:40:00,18.56,18.57,18.55,18.56,10400.0,13.6339,13.6412,13.6265,13.6339,10400.0
2012-02-16 13:45:00,18.57,18.6,18.57,18.58,32600.0,13.6412,13.6633,13.6412,13.6486,32600.0
2012-02-16 13:50:00,18.59,18.6,18.58,18.6,13600.0,13.6559,13.6633,13.6486,13.6633,13600.0
2012-02-16 13:55:00,18.6,18.61,18.59,18.61,15400.0,13.6633,13.6706,13.6559,13.6706,15400.0
2012-02-16 14:00:00,18.61,18.63,18.61,18.63,40000.0,13.6706,13.6853,13.6706,13.6853,40000.0
2012-02-16 14:05:00,18.63,18.65,18.63,18.64,40400.0,13.6853,13.7,13.6853,13.6926,40400.0
2012-02-16 14:10:00,18.65,18.68,18.64,18.67,28800.0,13.7,13.722,13.6926,13.7147,28800.0
2012-02-16 14:15:00,18.67,18.68,18.65,18.66,46200.0,13.7147,13.722,13.7,13.7073,46200.0
2012-02-16 14:20:00,18.65,18.66,18.64,18.65,38200.0,13.7,13.7073,13.6926,13.7,38200.0
2012-02-16 14:25:00,18.65,18.66,18.63,18.63,59000.0,13.7,13.7073,13.6853,13.6853,59000.0
2012-02-16 14:30:00,18.63,18.65,18.63,18.65,18800.0,13.6853,13.7,13.6853,13.7,18800.0
2012-02-16 14:35:00,18.64,18.64,18.61,18.62,59200.0,13.6926,13.6926,13.6706,13.678,59200.0
2012-02-16 14:40:00,18.62,18.65,18.61,18.62,41200.0,13.678,13.7,13.6706,13.678,41200.0
2012-02-16 14:45:00,18.63,18.63,18.6,18.61,23000.0,13.6853,13.6853,13.6633,13.6706,23000.0
2012-02-16 14:50:00,18.61,18.61,18.6,18.61,20400.0,13.6706,13.6706,13.6633,13.6706,20400.0
2012-02-16 14:55:00,18.61,18.63,18.61,18.61,23400.0,13.6706,13.6853,13.6706,13.6706,23400.0
2012-02-16 15:00:00,18.61,18.63,18.61,18.61,40600.0,13.6706,13.6853,13.6706,13.6706,40600.0
2012-02-16 15:05:00,18.61,18.63,18.6,18.61,38400.0,13.6706,13.6853,13.6633,13.6706,38400.0
2012-02-16 15:10:00,18.61,18.61,18.58,18.59,74600.0,13.6706,13.6706,13.6486,13.6559,74600.0
2012-02-16 15:15:00,18.59,18.6,18.58,18.59,51800.0,13.6559,13.6633,13.6486,13.6559,51800.0
2012-02-16 15:20:00,18.59,18.59,18.57,18.58,59400.0,13.6559,13.6559,13.6412,13.6486,59400.0
2012-02-16 15:25:00,18.59,18.61,18.58,18.61,42800.0,13.6559,13.6706,13.6486,13.6706,42800.0
2012-02-16 15:30:00,18.61,18.63,18.61,18.62,32200.0,13.6706,13.6853,13.6706,13.678,32200.0
2012-02-16 15:35:00,18.63,18.63,18.61,18.61,52800.0,13.6853,13.6853,13.6706,13.6706,52800.0
2012-02-16 15:40:00,18.61,18.63,18.61,18.62,52000.0,13.6706,13.6853,13.6706,13.678,52000.0
2012-02-16 15:45:00,18.62,18.62,18.58,18.58,148800.0,13.678,13.678,13.6486,13.6486,148800.0
2012-02-16 15:50:00,18.58,18.6,18.57,18.58,146200.0,13.6486,13.6633,13.6412,13.6486,146200.0
2012-02-16 15:55:00,18.58,18.58,18.56,18.57,183600.0,13.6486,13.6486,13.6339,13.6412,183600.0
2012-02-17 09:30:00,18.58,18.64,18.58,18.61,469400.0,13.6486,13.6926,13.6486,13.6706,469400.0
2012-02-17 09:35:00,18.61,18.68,18.59,18.6,52800.0,13.6706,13.722,13.6559,13.6633,52800.0
2012-02-17 09:40:00,18.6,18.64,18.59,18.62,16400.0,13.6633,13.6926,13.6559,13.678,16400.0
2012-02-17 09:45:00,18.63,18.69,18.63,18.64,38800.0,13.6853,13.7294,13.6853,13.6926,38800.0
2012-02-17 09:50:00,18.64,18.65,18.59,18.61,33800.0,13.6926,13.7,13.6559,13.6706,33800.0
2012-02-17 09:55:00,18.61,18.64,18.59,18.64,21000.0,13.6706,13.6926,13.6559,13.6926,21000.0
2012-02-17 10:00:00,18.63,18.67,18.63,18.65,37800.0,13.6853,13.7147,13.6853,13.7,37800.0
2012-02-17 10:05:00,18.65,18.67,18.64,18.65,23200.0,13.7,13.7147,13.6926,13.7,23200.0
2012-02-17 10:10:00,18.65,18.68,18.65,18.66,27200.0,13.7,13.722,13.7,13.7073,27200.0
2012-02-17 10:15:00,18.66,18.68,18.65,18.67,30400.0,13.7073,13.722,13.7,13.7147,30400.0
2012-02-17 10:20:00,18.67,18.69,18.66,18.68,14200.0,13.7147,13.7294,13.7073,13.722,14200.0
2012-02-17 10:25:00,18.68,18.68,18.64,18.64,15600.0,13.722,13.722,13.6926,13.6926,15600.0
2012-02-17 10:30:00,18.64,18.68,18.64,18.64,15400.0,13.6926,13.722,13.6926,13.6926,15400.0
2012-02-17 10:35:00,18.64,18.65,18.59,18.59,18200.0,13.6926,13.7,13.6559,13.6559,18200.0
2012-02-17 10:40:00,18.59,18.61,18.59,18.6,27200.0,13.6559,13.6706,13.6559,13.6633,27200.0
2012-02-17 10:45:00,18.6,18.61,18.59,18.6,12200.0,13.6633,13.6706,13.6559,13.6633,12200.0
2012-02-17 10:50:00,18.6,18.6,18.56,18.56,18400.0,13.6633,13.6633,13.6339,13.6339,18400.0
2012-02-17 10:55:00,18.55,18.55,18.52,18.53,25800.0,13.6265,13.6265,13.6045,13.6118,25800.0
2012-02-17 11:00:00,18.54,18.54,18.47,18.49,47200.0,13.6192,13.6192,13.5678,13.5825,47200.0
2012-02-17 11:05:00,18.5,18.5,18.47,18.5,41800.0,13.5898,13.5898,13.5678,13.5898,41800.0
2012-02-17 11:10:00,18.49,18.49,18.45,18.48,30000.0,13.5825,13.5825,13.5531,13.5751,30000.0
2012-02-17 11:15:00,18.49,18.51,18.48,18.49,18800.0,13.5825,13.5971,13.5751,13.5825,18800.0
2012-02-17 11:20:00,18.49,18.49,18.47,18.49,23000.0,13.5825,13.5825,13.5678,13.5825,23000.0
2012-02-17 11:25:00,18.49,18.5,18.48,18.5,25200.0,13.5825,13.5898,13.5751,13.5898,25200.0
2012-02-17 11:30:00,18.5,18.51,18.49,18.49,16000.0,13.5898,13.5971,13.5825,13.5825,16000.0
2012-02-17 11:35:00,18.49,18.51,18.48,18.5,27000.0,13.5825,13.5971,13.5751,13.5898,27000.0
2012-02-17 11:40:00,18.51,18.54,18.51,18.53,14200.0,13.5971,13.6192,13.5971,13.6118,14200.0
2012-02-17 11:45:00,18.53,18.54,18.52,18.52,9200.0,13.6118,13.6192,13.6045,13.6045,9200.0
2012-02-17 11:50:00,18.52,18.53,18.52,18.53,10600.0,13.6045,13.6118,13.6045,13.6118,10600.0
2012-02-17 11:55:00,18.53,18.55,18.53,18.54,20200.0,13.6118,13.6265,13.6118,13.6192,20200.0
2012-02-17 12:00:00,18.54,18.54,18.5,18.52,47800.0,13.6192,13.6192,13.5898,13.6045,47800.0
2012-02-17 12:05:00,18.52,18.54,18.52,18.53,17000.0,13.6045,13.6192,13.6045,13.6118,17000.0
2012-02-17 12:10:00,18.53,18.54,18.53,18.53,13000.0,13.6118,13.6192,13.6118,13.6118,13000.0
2012-02-17 12:15:00,18.53,18.53,18.51,18.52,16800.0,13.6118,13.6118,13.5971,13.6045,16800.0
2012-02-17 12:20:00,18.52,18.52,18.5,18.52,11200.0,13.6045,13.6045,13.5898,13.6045,11200.0
2012-02-17 12:25:00,18.51,18.54,18.51,18.54,17600.0,13.5971,13.6192,13.5971,13.6192,17600.0
2012-02-17 12:30:00,18.53,18.54,18.52,18.53,38400.0,13.6118,13.6192,13.6045,13.6118,38400.0
2012-02-17 12:35:00,18.53,18.55,18.53,18.55,17200.0,13.6118,13.6265,13.6118,13.6265,17200.0
2012-02-17 12:40:00,18.55,18.56,18.55,18.56,18400.0,13.6265,13.6339,13.6265,13.6339,18400.0
2012-02-17 12:45:00,18.56,18.56,18.55,18.56,30800.0,13.6339,13.6339,13.6265,13.6339,30800.0
2012-02-17 12:50:00,18.56,18.57,18.56,18.57,18800.0,13.6339,13.6412,13.6339,13.6412,18800.0
2012-02-17 12:55:00,18.57,18.58,18.56,18.56,20600.0,13.6412,13.6486,13.6339,13.6339,20600.0
2012-02-17 13:00:00,18.57,18.57,18.55,18.56,15800.0,13.6412,13.6412,13.6265,13.6339,15800.0
2012-02-17 13:05:00,18.56,18.57,18.56,18.57,7600.0,13.6339,13.6412,13.6339,13.6412,7600.0
2012-02-17 13:10:00,18.57,18.58,18.57,18.58,2800.0,13.6412,13.6486,13.6412,13.6486,2800.0
2012-02-17 13:15:00,18.57,18.59,18.57,18.59,8800.0,13.6412,13.6559,13.6412,13.6559,8800.0
2012-02-17 13:20:00,18.58,18.59,18.58,18.59,8000.0,13.6486,13.6559,13.6486,13.6559,8000.0
2012-02-17 13:25:00,18.59,18.59,18.59,18.59,4600.0,13.6559,13.6559,13.6559,13.6559,4600.0
2012-02-17 13:30:00,18.59,18.6,18.59,18.59,7600.0,13.6559,13.6633,13.6559,13.6559,7600.0
2012-02-17 13:35:00,18.59,18.6,18.58,18.6,21800.0,13.6559,13.6633,13.6486,13.6633,21800.0
2012-02-17 13:40:00,18.59,18.6,18.59,18.59,14000.0,13.6559,13.6633,13.6559,13.6559,14000.0
2012-02-17 13:45:00,18.6,18.61,18.6,18.6,10200.0,13.6633,13.6706,13.6633,13.6633,10200.0
2012-02-17 13:50:00,18.6,18.6,18.59,18.59,8400.0,13.6633,13.6633,13.6559,13.6559,8400.0
2012-02-17 13:55:00,18.6,18.6,18.59,18.6,21600.0,13.6633,13.6633,13.6559,13.6633,21600.0
2012-02-17 14:00:00,18.6,18.6,18.6,18.6,11200.0,13.6633,13.6633,13.6633,13.6633,11200.0
2012-02-17 14:05:00,18.6,18.6,18.6,18.6,8000.0,13.6633,13.6633,13.6633,13.6633,8000.0
2012-02-17 14:10:00,18.6,18.6,18.6,18.6,3800.0,13.6633,13.6633,13.6633,13.6633,3800.0
2012-02-17 14:15:00,18.6,18.6,18.6,18.6,7400.0,13.6633,13.6633,13.6633,13.6633,7400.0
2012-02-17 14:20:00,18.6,18.61,18.6,18.61,26200.0,13.6633,13.6706,13.6633,13.6706,26200.0
2012-02-17 14:25:00,18.61,18.61,18.61,18.61,5400.0,13.6706,13.6706,13.6706,13.6706,5400.0
2012-02-17 14:30:00,18.61,18.61,18.61,18.61,5400.0,13.6706,13.6706,13.6706,13.6706,5400.0
2012-02-17 14:35:00,18.61,18.61,18.61,18.61,4600.0,13.6706,13.6706,13.6706,13.6706,4600.0
2012-02-17 14:40:00,18.61,18.61,18.6,18.61,13600.0,13.6706,13.6706,13.6633,13.6706,13600.0
2012-02-17 14:45:00,18.6,18.6,18.58,18.58,48800.0,13.6633,13.6633,13.6486,13.6486,48800.0
2012-02-17 14:50:00,18.58,18.59,18.58,18.58,18400.0,13.6486,13.6559,13.6486,13.6486,18400.0
2012-02-17 14:55:00,18.58,18.58,18.58,18.58,11600.0,13.6486,13.6486,13.6486,13.6486,11600.0
2012-02-17 15:00:00,18.58,18.58,18.58,18.58,13600.0,13.6486,13.6486,13.6486,13.6486,13600.0
2012-02-17 15:05:00,18.57,18.58,18.57,18.57,30800.0,13.6412,13.6486,13.6412,13.6412,30800.0
2012-02-17 15:10:00,18.57,18.58,18.57,18.57,17600.0,13.6412,13.6486,13.6412,13.6412,17600.0
2012-02-17 15:15:00,18.57,18.58,18.57,18.58,34800.0,13.6412,13.6486,13.6412,13.6486,34800.0
2012-02-17 15:20:00,18.58,18.6,18.58,18.59,69000.0,13.6486,13.6633,13.6486,13.6559,69000.0
2012-02-17 15:25:00,18.6,18.6,18.59,18.6,24600.0,13.6633,13.6633,13.6559,13.6633,24600.0
2012-02-17 15:30:00,18.6,18.6,18.58,18.59,32800.0,13.6633,13.6633,13.6486,13.6559,32800.0
2012-02-17 15:35:00,18.58,18.58,18.55,18.58,33000.0,13.6486,13.6486,13.6265,13.6486,33000.0
2012-02-17 15:40:00,18.58,18.59,18.57,18.57,31600.0,13.6486,13.6559,13.6412,13.6412,31600.0
2012-02-17 15:45:00,18.57,18.59,18.57,18.59,68200.0,13.6412,13.6559,13.6412,13.6559,68200.0
2012-02-17 15:50:00,18.59,18.6,18.58,18.59,133000.0,13.6559,13.6633,13.6486,13.6559,133000.0
2012-02-17 15:55:00,18.6,18.6,18.57,18.58,141000.0,13.6633,13.6633,13.6412,13.6486,141000.0
2012-02-21 09:30:00,18.65,18.65,18.53,18.53,45600.0,13.7,13.7,13.6118,13.6118,45600.0
2012-02-21 09:35:00,18.52,18.61,18.49,18.58,39200.0,13.6045,13.6706,13.5825,13.6486,39200.0
2012-02-21 09:40:00,18.58,18.61,18.56,18.6,17800.0,13.6486,13.6706,13.6339,13.6633,17800.0
2012-02-21 09:45:00,18.61,18.64,18.58,18.58,100800.0,13.6706,13.6926,13.6486,13.6486,100800.0
2012-02-21 09:50:00,18.57,18.58,18.53,18.53,50000.0,13.6412,13.6486,13.6118,13.6118,50000.0
2012-02-21 09:55:00,18.53,18.55,18.5,18.54,13800.0,13.6118,13.6265,13.5898,13.6192,13800.0
2012-02-21 10:00:00,18.54,18.57,18.54,18.55,22800.0,13.6192,13.6412,13.6192,13.6265,22800.0
2012-02-21 10:05:00,18.55,18.56,18.52,18.56,18200.0,13.6265,13.6339,13.6045,13.6339,18200.0
2012-02-21 10:10:00,18.56,18.61,18.55,18.6,23400.0,13.6339,13.6706,13.6265,13.6633,23400.0
2012-02-21 10:15:00,18.61,18.61,18.6,18.6,14000.0,13.6706,13.6706,13.6633,13.6633,14000.0
2012-02-21 10:20:00,18.6,18.61,18.59,18.6,9600.0,13.6633,13.6706,13.6559,13.6633,9600.0
2012-02-21 10:25:00,18.6,18.61,18.6,18.6,13600.0,13.6633,13.6706,13.6633,13.6633,13600.0
2012-02-21 10:30:00,18.6,18.63,18.59,18.63,14800.0,13.6633,13.6853,13.6559,13.6853,14800.0
2012-02-21 10:35:00,18.64,18.67,18.64,18.65,19800.0,13.6926,13.7147,13.6926,13.7,19800.0
2012-02-21 10:40:00,18.65,18.66,18.61,18.62,19000.0,13.7,13.7073,13.6706,13.678,19000.0
2012-02-21 10:45:00,18.62,18.63,18.6,18.6,8400.0,13.678,13.6853,13.6633,13.6633,8400.0
2012-02-21 10:50:00,18.6,18.61,18.59,18.6,16800.0,13.6633,13.6706,13.6559,13.6633,16800.0
2012-02-21 10:55:00,18.6,18.6,18.6,18.6,9800.0,13.6633,13.6633,13.6633,13.6633,9800.0
2012-02-21 11:00:00,18.6,18.61,18.59,18.61,24400.0,13.6633,13.6706,13.6559,13.6706,24400.0
2012-02-21 11:05:00,18.61,18.61,18.61,18.61,16400.0,13.6706,13.6706,13.6706,13.6706,16400.0
2012-02-21 11:10:00,18.61,18.61,18.6,18.6,22000.0,13.6706,13.6706,13.6633,13.6633,22000.0
2012-02-21 11:15:00,18.6,18.6,18.59,18.6,7200.0,13.6633,13.6633,13.6559,13.6633,7200.0
2012-02-21 11:20:00,18.6,18.6,18.59,18.59,17600.0,13.6633,13.6633,13.6559,13.6559,17600.0
2012-02-21 11:25:00,18.59,18.61,18.58,18.59,57400.0,13.6559,13.6706,13.6486,13.6559,57400.0
2012-02-21 11:30:00,18.59,18.59,18.58,18.58,24200.0,13.6559,13.6559,13.6486,13.6486,24200.0
2012-02-21 11:35:00,18.58,18.58,18.57,18.57,20000.0,13.6486,13.6486,13.6412,13.6412,20000.0
2012-02-21 11:40:00,18.57,18.58,18.56,18.57,13600.0,13.6412,13.6486,13.6339,13.6412,13600.0
2012-02-21 11:45:00,18.57,18.58,18.57,18.57,6200.0,13.6412,13.6486,13.6412,13.6412,6200.0
2012-02-21 11:50:00,18.56,18.57,18.56,18.57,2400.0,13.6339,13.6412,13.6339,13.6412,2400.0
2012-02-21 11:55:00,18.56,18.57,18.56,18.56,4800.0,13.6339,13.6412,13.6339,13.6339,4800.0
2012-02-21 12:00:00,18.56,18.59,18.56,18.59,12400.0,13.6339,13.6559,13.6339,13.6559,12400.0
2012-02-21 12:05:00,18.59,18.61,18.58,18.59,11600.0,13.6559,13.6706,13.6486,13.6559,11600.0
2012-02-21 12:10:00,18.58,18.58,18.57,18.57,15400.0,13.6486,13.6486,13.6412,13.6412,15400.0
2012-02-21 12:15:00,18.57,18.57,18.52,18.52,14000.0,13.6412,13.6412,13.6045,13.6045,14000.0
2012-02-21 12:20:00,18.52,18.53,18.5,18.51,21200.0,13.6045,13.6118,13.5898,13.5971,21200.0
2012-02-21 12:25:00,18.5,18.52,18.5,18.5,11000.0,13.5898,13.6045,13.5898,13.5898,11000.0
2012-02-21 12:30:00,18.5,18.5,18.49,18.49,5800.0,13.5898,13.5898,13.5825,13.5825,5800.0
2012-02-21 12:35:00,18.49,18.49,18.48,18.49,5800.0,13.5825,13.5825,13.5751,13.5825,5800.0
2012-02-21 12:40:00,18.48,18.48,18.48,18.48,19800.0,13.5751,13.5751,13.5751,13.5751,19800.0
2012-02-21 12:45:00,18.48,18.49,18.48,18.48,8000.0,13.5751,13.5825,13.5751,13.5751,8000.0
2012-02-21 12:50:00,18.48,18.48,18.45,18.46,19000.0,13.5751,13.5751,13.5531,13.5604,19000.0
2012-02-21 12:55:00,18.46,18.47,18.46,18.46,9600.0,13.5604,13.5678,13.5604,13.5604,9600.0
2012-02-21 13:00:00,18.46,18.47,18.45,18.47,27800.0,13.5604,13.5678,13.5531,13.5678,27800.0
2012-02-21 13:05:00,18.47,18.48,18.47,18.47,12600.0,13.5678,13.5751,13.5678,13.5678,12600.0
2012-02-21 13:10:00,18.48,18.49,18.48,18.48,12800.0,13.5751,13.5825,13.5751,13.5751,12800.0
2012-02-21 13:15:00,18.48,18.49,18.48,18.48,13200.0,13.5751,13.5825,13.5751,13.5751,13200.0
2012-02-21 13:20:00,18.48,18.48,18.46,18.46,26200.0,13.5751,13.5751,13.5604,13.5604,26200.0
2012-02-21 13:25:00,18.47,18.47,18.45,18.45,26800.0,13.5678,13.5678,13.5531,13.5531,26800.0
2012-02-21 13:30:00,18.45,18.45,18.44,18.45,10400.0,13.5531,13.5531,13.5457,13.5531,10400.0
2012-02-21 13:35:00,18.45,18.45,18.44,18.44,7200.0,13.5531,13.5531,13.5457,13.5457,7200.0
2012-02-21 13:40:00,18.44,18.44,18.39,18.4,29800.0,13.5457,13.5457,13.509,13.5163,29800.0
2012-02-21 13:45:00,18.4,18.42,18.4,18.41,9800.0,13.5163,13.531,13.5163,13.5237,9800.0
2012-02-21 13:50:00,18.42,18.42,18.41,18.41,5600.0,13.531,13.531,13.5237,13.5237,5600.0
2012-02-21 13:55:00,18.4,18.4,18.37,18.37,65000.0,13.5163,13.5163,13.4943,13.4943,65000.0
2012-02-21 14:00:00,18.37,18.38,18.36,18.37,60000.0,13.4943,13.5017,13.487,13.4943,60000.0
2012-02-21 14:05:00,18.36,18.37,18.36,18.36,5800.0,13.487,13.4943,13.487,13.487,5800.0
2012-02-21 14:10:00,18.36,18.36,18.33,18.34,63200.0,13.487,13.487,13.4649,13.4723,63200.0
2012-02-21 14:15:00,18.33,18.33,18.32,18.32,14600.0,13.4649,13.4649,13.4576,13.4576,14600.0
2012-02-21 14:20:00,18.32,18.33,18.32,18.32,49200.0,13.4576,13.4649,13.4576,13.4576,49200.0
2012-02-21 14:25:00,18.33,18.34,18.33,18.34,13400.0,13.4649,13.4723,13.4649,13.4723,13400.0
2012-02-21 14:30:00,18.34,18.35,18.33,18.34,40400.0,13.4723,13.4796,13.4649,13.4723,40400.0
2012-02-21 14:35:00,18.33,18.34,18.29,18.29,55600.0,13.4649,13.4723,13.4355,13.4355,55600.0
2012-02-21 14:40:00,18.29,18.3,18.28,18.28,32600.0,13.4355,13.4429,13.4282,13.4282,32600.0
2012-02-21 14:45:00,18.29,18.3,18.28,18.29,13600.0,13.4355,13.4429,13.4282,13.4355,13600.0
2012-02-21 14:50:00,18.29,18.3,18.28,18.28,21200.0,13.4355,13.4429,13.4282,13.4282,21200.0
2012-02-21 14:55:00,18.27,18.28,18.25,18.27,25600.0,13.4208,13.4282,13.4062,13.4208,25600.0
2012-02-21 15:00:00,18.28,18.29,18.27,18.29,24400.0,13.4282,13.4355,13.4208,13.4355,24400.0
2012-02-21 15:05:00,18.29,18.3,18.28,18.28,23400.0,13.4355,13.4429,13.4282,13.4282,23400.0
2012-02-21 15:10:00,18.28,18.29,18.27,18.28,14200.0,13.4282,13.4355,13.4208,13.4282,14200.0
2012-02-21 15:15:00,18.27,18.27,18.26,18.26,12400.0,13.4208,13.4208,13.4135,13.4135,12400.0
2012-02-21 15:20:00,18.27,18.29,18.25,18.28,30400.0,13.4208,13.4355,13.4062,13.4282,30400.0
2012-02-21 15:25:00,18.28,18.28,18.23,18.27,32800.0,13.4282,13.4282,13.3915,13.4208,32800.0
2012-02-21 15:30:00,18.27,18.27,18.25,18.25,15600.0,13.4208,13.4208,13.4062,13.4062,15600.0
2012-02-21 15:35:00,18.25,18.26,18.23,18.25,30800.0,13.4062,13.4135,13.3915,13.4062,30800.0
2012-02-21 15:40:00,18.25,18.28,18.25,18.27,30000.0,13.4062,13.4282,13.4062,13.4208,30000.0
2012-02-21 15:45:00,18.27,18.3,18.27,18.29,148600.0,13.4208,13.4429,13.4208,13.4355,148600.0
2012-02-21 15:50:00,18.29,18.31,18.28,18.3,149200.0,13.4355,13.4502,13.4282,13.4429,149200.0
2012-02-21 15:55:00,18.3,18.32,18.29,18.32,121200.0,13.4429,13.4576,13.4355,13.4576,121200.0
2012-02-22 09:30:00,18.25,18.32,18.24,18.31,42400.0,13.4062,13.4576,13.3988,13.4502,42400.0
2012-02-22 09:35:00,18.3,18.31,18.25,18.28,24200.0,13.4429,13.4502,13.4062,13.4282,24200.0
2012-02-22 09:40:00,18.29,18.34,18.27,18.33,57000.0,13.4355,13.4723,13.4208,13.4649,57000.0
2012-02-22 09:45:00,18.32,18.34,18.3,18.32,22200.0,13.4576,13.4723,13.4429,13.4576,22200.0
2012-02-22 09:50:00,18.31,18.34,18.28,18.28,28400.0,13.4502,13.4723,13.4282,13.4282,28400.0
2012-02-22 09:55:00,18.29,18.32,18.28,18.3,21600.0,13.4355,13.4576,13.4282,13.4429,21600.0
2012-02-22 10:00:00,18.29,18.33,18.27,18.31,28600.0,13.4355,13.4649,13.4208,13.4502,28600.0
2012-02-22 10:05:00,18.31,18.36,18.3,18.34,31800.0,13.4502,13.487,13.4429,13.4723,31800.0
2012-02-22 10:10:00,18.34,18.37,18.34,18.36,32200.0,13.4723,13.4943,13.4723,13.487,32200.0
2012-02-22 10:15:00,18.36,18.4,18.34,18.38,31600.0,13.487,13.5163,13.4723,13.5017,31600.0
2012-02-22 10:20:00,18.38,18.39,18.33,18.34,19200.0,13.5017,13.509,13.4649,13.4723,19200.0
2012-02-22 10:25:00,18.34,18.34,18.32,18.33,15000.0,13.4723,13.4723,13.4576,13.4649,15000.0
2012-02-22 10:30:00,18.33,18.33,18.29,18.31,19000.0,13.4649,13.4649,13.4355,13.4502,19000.0
2012-02-22 10:35:00,18.31,18.32,18.27,18.28,27800.0,13.4502,13.4576,13.4208,13.4282,27800.0
2012-02-22 10:40:00,18.28,18.3,18.27,18.27,16200.0,13.4282,13.4429,13.4208,13.4208,16200.0
2012-02-22 10:45:00,18.27,18.32,18.26,18.31,49400.0,13.4208,13.4576,13.4135,13.4502,49400.0
2012-02-22 10:50:00,18.32,18.34,18.31,18.32,17600.0,13.4576,13.4723,13.4502,13.4576,17600.0
2012-02-22 10:55:00,18.33,18.33,18.29,18.31,23800.0,13.4649,13.4649,13.4355,13.4502,23800.0
2012-02-22 11:00:00,18.31,18.36,18.31,18.35,25400.0,13.4502,13.487,13.4502,13.4796,25400.0
2012-02-22 11:05:00,18.35,18.36,18.33,18.35,17400.0,13.4796,13.487,13.4649,13.4796,17400.0
2012-02-22 11:10:00,18.35,18.35,18.29,18.29,22000.0,13.4796,13.4796,13.4355,13.4355,22000.0
2012-02-22 11:15:00,18.29,18.3,18.26,18.27,19200.0,13.4355,13.4429,13.4135,13.4208,19200.0
2012-02-22 11:20:00,18.27,18.28,18.24,18.28,14600.0,13.4208,13.4282,13.3988,13.4282,14600.0
2012-02-22 11:25:00,18.28,18.28,18.25,18.25,8200.0,13.4282,13.4282,13.4062,13.4062,8200.0
2012-02-22 11:30:00,18.25,18.27,18.23,18.24,12800.0,13.4062,13.4208,13.3915,13.3988,12800.0
2012-02-22 11:35:00,18.24,18.24,18.21,18.22,12600.0,13.3988,13.3988,13.3768,13.3841,12600.0
2012-02-22 11:40:00,18.22,18.22,18.19,18.21,24400.0,13.3841,13.3841,13.3621,13.3768,24400.0
2012-02-22 11:45:00,18.22,18.23,18.21,18.22,16400.0,13.3841,13.3915,13.3768,13.3841,16400.0
2012-02-22 11:50:00,18.22,18.23,18.21,18.23,19400.0,13.3841,13.3915,13.3768,13.3915,19400.0
2012-02-22 11:55:00,18.22,18.22,18.21,18.22,20000.0,13.3841,13.3841,13.3768,13.3841,20000.0
2012-02-22 12:00:00,18.22,18.22,18.21,18.21,9200.0,13.3841,13.3841,13.3768,13.3768,9200.0
2012-02-22 12:05:00,18.21,18.21,18.18,18.2,21200.0,13.3768,13.3768,13.3547,13.3694,21200.0
2012-02-22 12:10:00,18.2,18.2,18.17,18.17,19600.0,13.3694,13.3694,13.3474,13.3474,19600.0
2012-02-22 12:15:00,18.17,18.18,18.17,18.18,7600.0,13.3474,13.3547,13.3474,13.3547,7600.0
2012-02-22 12:20:00,18.18,18.2,18.18,18.18,11200.0,13.3547,13.3694,13.3547,13.3547,11200.0
2012-02-22 12:25:00,18.18,18.21,18.18,18.2,5400.0,13.3547,13.3768,13.3547,13.3694,5400.0
2012-02-22 12:30:00,18.2,18.22,18.2,18.21,7600.0,13.3694,13.3841,13.3694,13.3768,7600.0
2012-02-22 12:35:00,18.21,18.21,18.2,18.21,42600.0,13.3768,13.3768,13.3694,13.3768,42600.0
2012-02-22 12:40:00,18.21,18.21,18.21,18.21,4600.0,13.3768,13.3768,13.3768,13.3768,4600.0
2012-02-22 12:45:00,18.21,18.21,18.21,18.21,3600.0,13.3768,13.3768,13.3768,13.3768,3600.0
2012-02-22 12:50:00,18.21,18.22,18.21,18.22,3800.0,13.3768,13.3841,13.3768,13.3841,3800.0
2012-02-22 12:55:00,18.22,18.22,18.2,18.21,7800.0,13.3841,13.3841,13.3694,13.3768,7800.0
2012-02-22 13:00:00,18.2,18.22,18.2,18.22,6600.0,13.3694,13.3841,13.3694,13.3841,6600.0
2012-02-22 13:05:00,18.22,18.25,18.21,18.25,22400.0,13.3841,13.4062,13.3768,13.4062,22400.0
2012-02-22 13:10:00,18.25,18.25,18.25,18.25,21000.0,13.4062,13.4062,13.4062,13.4062,21000.0
2012-02-22 13:15:00,18.25,18.25,18.25,18.25,12400.0,13.4062,13.4062,13.4062,13.4062,12400.0
2012-02-22 13:20:00,18.25,18.25,18.24,18.25,17800.0,13.4062,13.4062,13.3988,13.4062,17800.0
2012-02-22 13:25:00,18.25,18.27,18.25,18.26,14600.0,13.4062,13.4208,13.4062,13.4135,14600.0
2012-02-22 13:30:00,18.26,18.26,18.25,18.25,13800.0,13.4135,13.4135,13.4062,13.4062,13800.0
2012-02-22 13:35:00,18.25,18.25,18.24,18.24,9000.0,13.4062,13.4062,13.3988,13.3988,9000.0
2012-02-22 13:40:00,18.23,18.25,18.23,18.24,21600.0,13.3915,13.4062,13.3915,13.3988,21600.0
2012-02-22 13:45:00,18.24,18.25,18.24,18.24,7200.0,13.3988,13.4062,13.3988,13.3988,7200.0
2012-02-22 13:50:00,18.24,18.27,18.24,18.26,13200.0,13.3988,13.4208,13.3988,13.4135,13200.0
2012-02-22 13:55:00,18.26,18.26,18.25,18.25,13400.0,13.4135,13.4135,13.4062,13.4062,13400.0
2012-02-22 14:00:00,18.25,18.25,18.24,18.24,12600.0,13.4062,13.4062,13.3988,13.3988,12600.0
2012-02-22 14:05:00,18.24,18.25,18.23,18.23,19200.0,13.3988,13.4062,13.3915,13.3915,19200.0
2012-02-22 14:10:00,18.23,18.24,18.23,18.23,16600.0,13.3915,13.3988,13.3915,13.3915,16600.0
2012-02-22 14:15:00,18.22,18.24,18.22,18.23,19200.0,13.3841,13.3988,13.3841,13.3915,19200.0
2012-02-22 14:20:00,18.22,18.23,18.21,18.22,28400.0,13.3841,13.3915,13.3768,13.3841,28400.0
2012-02-22 14:25:00,18.22,18.22,18.21,18.22,16000.0,13.3841,13.3841,13.3768,13.3841,16000.0
2012-02-22 14:30:00,18.22,18.22,18.2,18.21,23800.0,13.3841,13.3841,13.3694,13.3768,23800.0
2012-02-22 14:35:00,18.21,18.21,18.18,18.18,15400.0,13.3768,13.3768,13.3547,13.3547,15400.0
2012-02-22 14:40:00,18.18,18.18,18.17,18.18,14800.0,13.3547,13.3547,13.3474,13.3547,14800.0
2012-02-22 14:45:00,18.18,18.18,18.17,18.18,22000.0,13.3547,13.3547,13.3474,13.3547,22000.0
2012-02-22 14:50:00,18.18,18.18,18.17,18.18,13800.0,13.3547,13.3547,13.3474,13.3547,13800.0
2012-02-22 14:55:00,18.19,18.19,18.17,18.18,12800.0,13.3621,13.3621,13.3474,13.3547,12800.0
2012-02-22 15:00:00,18.17,18.18,18.16,18.17,16200.0,13.3474,13.3547,13.34,13.3474,16200.0
2012-02-22 15:05:00,18.17,18.18,18.16,18.18,85200.0,13.3474,13.3547,13.34,13.3547,85200.0
2012-02-22 15:10:00,18.18,18.2,18.17,18.19,47200.0,13.3547,13.3694,13.3474,13.3621,47200.0
2012-02-22 15:15:00,18.2,18.2,18.16,18.16,31200.0,13.3694,13.3694,13.34,13.34,31200.0
2012-02-22 15:20:00,18.17,18.17,18.15,18.15,36800.0,13.3474,13.3474,13.3327,13.3327,36800.0
2012-02-22 15:25:00,18.15,18.16,18.13,18.13,45200.0,13.3327,13.34,13.318,13.318,45200.0
2012-02-22 15:30:00,18.13,18.14,18.11,18.12,37000.0,13.318,13.3254,13.3033,13.3107,37000.0
2012-02-22 15:35:00,18.11,18.14,18.11,18.13,170400.0,13.3033,13.3254,13.3033,13.318,170400.0
2012-02-22 15:40:00,18.13,18.15,18.13,18.14,60000.0,13.318,13.3327,13.318,13.3254,60000.0
2012-02-22 15:45:00,18.14,18.14,18.11,18.12,50200.0,13.3254,13.3254,13.3033,13.3107,50200.0
2012-02-22 15:50:00,18.12,18.15,18.11,18.14,103200.0,13.3107,13.3327,13.3033,13.3254,103200.0
2012-02-22 15:55:00,18.14,18.15,18.13,18.15,101400.0,13.3254,13.3327,13.318,13.3327,101400.0
2012-02-23 09:30:00,18.2,18.22,18.1,18.15,46400.0,13.3694,13.3841,13.296,13.3327,46400.0
2012-02-23 09:35:00,18.14,18.14,18.02,18.06,45800.0,13.3254,13.3254,13.2372,13.2666,45800.0
2012-02-23 09:40:00,18.06,18.08,18.02,18.02,10000.0,13.2666,13.2813,13.2372,13.2372,10000.0
2012-02-23 09:45:00,18.03,18.06,18.0,18.06,27200.0,13.2445,13.2666,13.2225,13.2666,27200.0
2012-02-23 09:50:00,18.05,18.06,18.03,18.06,36200.0,13.2592,13.2666,13.2445,13.2666,36200.0
2012-02-23 09:55:00,18.06,18.08,18.05,18.08,17200.0,13.2666,13.2813,13.2592,13.2813,17200.0
2012-02-23 10:00:00,18.08,18.15,18.08,18.13,22000.0,13.2813,13.3327,13.2813,13.318,22000.0
2012-02-23 10:05:00,18.13,18.16,18.13,18.14,26200.0,13.318,13.34,13.318,13.3254,26200.0
2012-02-23 10:10:00,18.15,18.16,18.13,18.16,33600.0,13.3327,13.34,13.318,13.34,33600.0
2012-02-23 10:15:00,18.16,18.21,18.14,18.18,62600.0,13.34,13.3768,13.3254,13.3547,62600.0
2012-02-23 10:20:00,18.18,18.21,18.17,18.17,21600.0,13.3547,13.3768,13.3474,13.3474,21600.0
2012-02-23 10:25:00,18.17,18.19,18.17,18.18,40600.0,13.3474,13.3621,13.3474,13.3547,40600.0
2012-02-23 10:30:00,18.18,18.2,18.17,18.19,54000.0,13.3547,13.3694,13.3474,13.3621,54000.0
2012-02-23 10:35:00,18.2,18.22,18.18,18.18,35800.0,13.3694,13.3841,13.3547,13.3547,35800.0
2012-02-23 10:40:00,18.19,18.22,18.19,18.22,61000.0,13.3621,13.3841,13.3621,13.3841,61000.0
2012-02-23 10:45:00,18.22,18.22,18.18,18.18,43400.0,13.3841,13.3841,13.3547,13.3547,43400.0
2012-02-23 10:50:00,18.18,18.24,18.18,18.22,29200.0,13.3547,13.3988,13.3547,13.3841,29200.0
2012-02-23 10:55:00,18.22,18.24,18.21,18.23,22800.0,13.3841,13.3988,13.3768,13.3915,22800.0
2012-02-23 11:00:00,18.23,18.24,18.23,18.23,7400.0,13.3915,13.3988,13.3915,13.3915,7400.0
2012-02-23 11:05:00,18.23,18.26,18.23,18.25,39600.0,13.3915,13.4135,13.3915,13.4062,39600.0
2012-02-23 11:10:00,18.25,18.29,18.24,18.29,64400.0,13.4062,13.4355,13.3988,13.4355,64400.0
2012-02-23 11:15:00,18.28,18.3,18.27,18.28,49200.0,13.4282,13.4429,13.4208,13.4282,49200.0
2012-02-23 11:20:00,18.28,18.28,18.24,18.26,34800.0,13.4282,13.4282,13.3988,13.4135,34800.0
2012-02-23 11:25:00,18.26,18.29,18.26,18.28,120600.0,13.4135,13.4355,13.4135,13.4282,120600.0
2012-02-23 11:30:00,18.28,18.29,18.26,18.27,47400.0,13.4282,13.4355,13.4135,13.4208,47400.0
2012-02-23 11:35:00,18.26,18.27,18.24,18.27,22800.0,13.4135,13.4208,13.3988,13.4208,22800.0
2012-02-23 11:40:00,18.27,18.28,18.26,18.27,20600.0,13.4208,13.4282,13.4135,13.4208,20600.0
2012-02-23 11:45:00,18.26,18.26,18.24,18.24,24800.0,13.4135,13.4135,13.3988,13.3988,24800.0
2012-02-23 11:50:00,18.24,18.24,18.23,18.24,17400.0,13.3988,13.3988,13.3915,13.3988,17400.0
2012-02-23 11:55:00,18.23,18.24,18.23,18.23,11200.0,13.3915,13.3988,13.3915,13.3915,11200.0
2012-02-23 12:00:00,18.24,18.25,18.24,18.25,6000.0,13.3988,13.4062,13.3988,13.4062,6000.0
2012-02-23 12:05:00,18.25,18.25,18.24,18.25,6000.0,13.4062,13.4062,13.3988,13.4062,6000.0
2012-02-23 12:10:00,18.24,18.24,18.22,18.22,13200.0,13.3988,13.3988,13.3841,13.3841,13200.0
2012-02-23 12:15:00,18.22,18.22,18.2,18.2,7200.0,13.3841,13.3841,13.3694,13.3694,7200.0
2012-02-23 12:20:00,18.19,18.21,18.18,18.21,14400.0,13.3621,13.3768,13.3547,13.3768,14400.0
2012-02-23 12:25:00,18.21,18.23,18.21,18.21,12000.0,13.3768,13.3915,13.3768,13.3768,12000.0
2012-02-23 12:30:00,18.23,18.24,18.23,18.23,9400.0,13.3915,13.3988,13.3915,13.3915,9400.0
2012-02-23 12:35:00,18.23,18.24,18.22,18.24,9200.0,13.3915,13.3988,13.3841,13.3988,9200.0
2012-02-23 12:40:00,18.24,18.24,18.22,18.23,7600.0,13.3988,13.3988,13.3841,13.3915,7600.0
2012-02-23 12:45:00,18.23,18.23,18.2,18.2,22400.0,13.3915,13.3915,13.3694,13.3694,22400.0
2012-02-23 12:50:00,18.21,18.21,18.2,18.2,8000.0,13.3768,13.3768,13.3694,13.3694,8000.0
2012-02-23 12:55:00,18.19,18.21,18.19,18.21,16200.0,13.3621,13.3768,13.3621,13.3768,16200.0
2012-02-23 13:00:00,18.21,18.21,18.2,18.2,9600.0,13.3768,13.3768,13.3694,13.3694,9600.0
2012-02-23 13:05:00,18.19,18.2,18.16,18.17,14800.0,13.3621,13.3694,13.34,13.3474,14800.0
2012-02-23 13:10:00,18.16,18.18,18.16,18.17,11600.0,13.34,13.3547,13.34,13.3474,11600.0
2012-02-23 13:15:00,18.18,18.2,18.18,18.2,8400.0,13.3547,13.3694,13.3547,13.3694,8400.0
2012-02-23 13:20:00,18.2,18.21,18.19,18.21,13200.0,13.3694,13.3768,13.3621,13.3768,13200.0
2012-02-23 13:25:00,18.21,18.21,18.18,18.19,22400.0,13.3768,13.3768,13.3547,13.3621,22400.0
2012-02-23 13:30:00,18.19,18.2,18.15,18.16,22800.0,13.3621,13.3694,13.3327,13.34,22800.0
2012-02-23 13:35:00,18.16,18.16,18.12,18.14,65400.0,13.34,13.34,13.3107,13.3254,65400.0
2012-02-23 13:40:00,18.14,18.17,18.14,18.17,96000.0,13.3254,13.3474,13.3254,13.3474,96000.0
2012-02-23 13:45:00,18.17,18.17,18.15,18.16,22600.0,13.3474,13.3474,13.3327,13.34,22600.0
2012-02-23 13:50:00,18.16,18.18,18.15,18.18,16200.0,13.34,13.3547,13.3327,13.3547,16200.0
2012-02-23 13:55:00,18.17,18.18,18.17,18.17,15600.0,13.3474,13.3547,13.3474,13.3474,15600.0
2012-02-23 14:00:00,18.17,18.18,18.16,18.16,27000.0,13.3474,13.3547,13.34,13.34,27000.0
2012-02-23 14:05:00,18.16,18.18,18.15,18.16,30000.0,13.34,13.3547,13.3327,13.34,30000.0
2012-02-23 14:10:00,18.16,18.17,18.15,18.15,25600.0,13.34,13.3474,13.3327,13.3327,25600.0
2012-02-23 14:15:00,18.15,18.17,18.15,18.16,15600.0,13.3327,13.3474,13.3327,13.34,15600.0
2012-02-23 14:20:00,18.16,18.17,18.14,18.15,13600.0,13.34,13.3474,13.3254,13.3327,13600.0
2012-02-23 14:25:00,18.16,18.16,18.15,18.16,7400.0,13.34,13.34,13.3327,13.34,7400.0
2012-02-23 14:30:00,18.16,18.16,18.15,18.15,16800.0,13.34,13.34,13.3327,13.3327,16800.0
2012-02-23 14:35:00,18.16,18.18,18.16,18.18,9000.0,13.34,13.3547,13.34,13.3547,9000.0
2012-02-23 14:40:00,18.18,18.2,18.15,18.16,26400.0,13.3547,13.3694,13.3327,13.34,26400.0
2012-02-23 14:45:00,18.17,18.18,18.15,18.15,15400.0,13.3474,13.3547,13.3327,13.3327,15400.0
2012-02-23 14:50:00,18.15,18.17,18.15,18.15,8200.0,13.3327,13.3474,13.3327,13.3327,8200.0
2012-02-23 14:55:00,18.16,18.16,18.15,18.15,12800.0,13.34,13.34,13.3327,13.3327,12800.0
2012-02-23 15:00:00,18.15,18.16,18.15,18.15,9000.0,13.3327,13.34,13.3327,13.3327,9000.0
2012-02-23 15:05:00,18.15,18.18,18.15,18.18,17400.0,13.3327,13.3547,13.3327,13.3547,17400.0
2012-02-23 15:10:00,18.18,18.2,18.18,18.2,20600.0,13.3547,13.3694,13.3547,13.3694,20600.0
2012-02-23 15:15:00,18.18,18.22,18.18,18.22,19600.0,13.3547,13.3841,13.3547,13.3841,19600.0
2012-02-23 15:20:00,18.22,18.22,18.21,18.22,11600.0,13.3841,13.3841,13.3768,13.3841,11600.0
2012-02-23 15:25:00,18.22,18.23,18.21,18.21,23600.0,13.3841,13.3915,13.3768,13.3768,23600.0
2012-02-23 15:30:00,18.21,18.21,18.19,18.2,29400.0,13.3768,13.3768,13.3621,13.3694,29400.0
2012-02-23 15:35:00,18.21,18.21,18.16,18.17,128200.0,13.3768,13.3768,13.34,13.3474,128200.0
2012-02-23 15:40:00,18.17,18.17,18.15,18.15,78200.0,13.3474,13.3474,13.3327,13.3327,78200.0
2012-02-23 15:45:00,18.15,18.16,18.14,18.15,120600.0,13.3327,13.34,13.3254,13.3327,120600.0
2012-02-23 15:50:00,18.15,18.17,18.15,18.15,87600.0,13.3327,13.3474,13.3327,13.3327,87600.0
2012-02-23 15:55:00,18.16,18.17,18.13,18.16,244000.0,13.34,13.3474,13.318,13.34,244000.0
2012-02-24 09:30:00,18.19,18.2,18.15,18.16,55400.0,13.3621,13.3694,13.3327,13.34,55400.0
2012-02-24 09:35:00,18.15,18.16,18.11,18.14,21800.0,13.3327,13.34,13.3033,13.3254,21800.0
2012-02-24 09:40:00,18.14,18.19,18.13,18.19,14600.0,13.3254,13.3621,13.318,13.3621,14600.0
2012-02-24 09:45:00,18.18,18.24,18.18,18.23,39800.0,13.3547,13.3988,13.3547,13.3915,39800.0
2012-02-24 09:50:00,18.22,18.22,18.18,18.2,17600.0,13.3841,13.3841,13.3547,13.3694,17600.0
2012-02-24 09:55:00,18.2,18.21,18.18,18.18,13600.0,13.3694,13.3768,13.3547,13.3547,13600.0
2012-02-24 10:00:00,18.18,18.2,18.17,18.2,42200.0,13.3547,13.3694,13.3474,13.3694,42200.0
2012-02-24 10:05:00,18.2,18.21,18.18,18.2,26600.0,13.3694,13.3768,13.3547,13.3694,26600.0
2012-02-24 10:10:00,18.2,18.2,18.18,18.18,11600.0,13.3694,13.3694,13.3547,13.3547,11600.0
2012-02-24 10:15:00,18.18,18.21,18.18,18.2,30000.0,13.3547,13.3768,13.3547,13.3694,30000.0
2012-02-24 10:20:00,18.19,18.2,18.11,18.11,47800.0,13.3621,13.3694,13.3033,13.3033,47800.0
2012-02-24 10:25:00,18.12,18.13,18.1,18.11,16000.0,13.3107,13.318,13.296,13.3033,16000.0
2012-02-24 10:30:00,18.13,18.14,18.13,18.13,21800.0,13.318,13.3254,13.318,13.318,21800.0
2012-02-24 10:35:00,18.13,18.14,18.11,18.12,28000.0,13.318,13.3254,13.3033,13.3107,28000.0
2012-02-24 10:40:00,18.12,18.16,18.12,18.16,20800.0,13.3107,13.34,13.3107,13.34,20800.0
2012-02-24 10:45:00,18.16,18.16,18.13,18.15,35200.0,13.34,13.34,13.318,13.3327,35200.0
2012-02-24 10:50:00,18.15,18.15,18.11,18.11,47600.0,13.3327,13.3327,13.3033,13.3033,47600.0
2012-02-24 10:55:00,18.11,18.13,18.1,18.1,17800.0,13.3033,13.318,13.296,13.296,17800.0
2012-02-24 11:00:00,18.1,18.14,18.09,18.13,29400.0,13.296,13.3254,13.2886,13.318,29400.0
2012-02-24 11:05:00,18.14,18.14,18.12,18.13,18200.0,13.3254,13.3254,13.3107,13.318,18200.0
2012-02-24 11:10:00,18.13,18.14,18.11,18.13,12400.0,13.318,13.3254,13.3033,13.318,12400.0
2012-02-24 11:15:00,18.13,18.15,18.13,18.14,30400.0,13.318,13.3327,13.318,13.3254,30400.0
2012-02-24 11:20:00,18.14,18.15,18.13,18.13,8200.0,13.3254,13.3327,13.318,13.318,8200.0
2012-02-24 11:25:00,18.14,18.15,18.13,18.14,18400.0,13.3254,13.3327,13.318,13.3254,18400.0
2012-02-24 11:30:00,18.15,18.15,18.13,18.13,23600.0,13.3327,13.3327,13.318,13.318,23600.0
2012-02-24 11:35:00,18.13,18.16,18.13,18.16,17800.0,13.318,13.34,13.318,13.34,17800.0
2012-02-24 11:40:00,18.16,18.16,18.15,18.15,31800.0,13.34,13.34,13.3327,13.3327,31800.0
2012-02-24 11:45:00,18.15,18.18,18.15,18.18,21600.0,13.3327,13.3547,13.3327,13.3547,21600.0
2012-02-24 11:50:00,18.17,18.18,18.17,18.18,18400.0,13.3474,13.3547,13.3474,13.3547,18400.0
2012-02-24 11:55:00,18.18,18.18,18.17,18.18,13800.0,13.3547,13.3547,13.3474,13.3547,13800.0
2012-02-24 12:00:00,18.18,18.18,18.17,18.18,17800.0,13.3547,13.3547,13.3474,13.3547,17800.0
2012-02-24 12:05:00,18.18,18.18,18.17,18.18,50400.0,13.3547,13.3547,13.3474,13.3547,50400.0
2012-02-24 12:10:00,18.18,18.18,18.17,18.18,20400.0,13.3547,13.3547,13.3474,13.3547,20400.0
2012-02-24 12:15:00,18.18,18.2,18.18,18.2,14000.0,13.3547,13.3694,13.3547,13.3694,14000.0
2012-02-24 12:20:00,18.19,18.2,18.18,18.2,15200.0,13.3621,13.3694,13.3547,13.3694,15200.0
2012-02-24 12:25:00,18.2,18.2,18.19,18.2,6600.0,13.3694,13.3694,13.3621,13.3694,6600.0
2012-02-24 12:30:00,18.2,18.2,18.19,18.2,11800.0,13.3694,13.3694,13.3621,13.3694,11800.0
2012-02-24 12:35:00,18.19,18.19,18.18,18.18,16000.0,13.3621,13.3621,13.3547,13.3547,16000.0
2012-02-24 12:40:00,18.18,18.2,18.18,18.2,10800.0,13.3547,13.3694,13.3547,13.3694,10800.0
2012-02-24 12:45:00,18.19,18.2,18.18,18.2,14200.0,13.3621,13.3694,13.3547,13.3694,14200.0
2012-02-24 12:50:00,18.2,18.2,18.18,18.19,17800.0,13.3694,13.3694,13.3547,13.3621,17800.0
2012-02-24 12:55:00,18.19,18.2,18.18,18.2,14200.0,13.3621,13.3694,13.3547,13.3694,14200.0
2012-02-24 13:00:00,18.2,18.2,18.19,18.2,18800.0,13.3694,13.3694,13.3621,13.3694,18800.0
2012-02-24 13:05:00,18.2,18.21,18.19,18.19,23800.0,13.3694,13.3768,13.3621,13.3621,23800.0
2012-02-24 13:10:00,18.19,18.21,18.19,18.2,40400.0,13.3621,13.3768,13.3621,13.3694,40400.0
2012-02-24 13:15:00,18.2,18.21,18.2,18.21,13800.0,13.3694,13.3768,13.3694,13.3768,13800.0
2012-02-24 13:20:00,18.21,18.21,18.2,18.21,92800.0,13.3768,13.3768,13.3694,13.3768,92800.0
2012-02-24 13:25:00,18.2,18.2,18.18,18.18,48800.0,13.3694,13.3694,13.3547,13.3547,48800.0
2012-02-24 13:30:00,18.18,18.2,18.18,18.2,113600.0,13.3547,13.3694,13.3547,13.3694,113600.0
2012-02-24 13:35:00,18.2,18.2,18.18,18.19,9200.0,13.3694,13.3694,13.3547,13.3621,9200.0
2012-02-24 13:40:00,18.2,18.21,18.19,18.19,20000.0,13.3694,13.3768,13.3621,13.3621,20000.0
2012-02-24 13:45:00,18.18,18.19,18.18,18.18,23200.0,13.3547,13.3621,13.3547,13.3547,23200.0
2012-02-24 13:50:00,18.18,18.19,18.18,18.18,13400.0,13.3547,13.3621,13.3547,13.3547,13400.0
2012-02-24 13:55:00,18.19,18.19,18.18,18.18,4800.0,13.3621,13.3621,13.3547,13.3547,4800.0
2012-02-24 14:00:00,18.19,18.21,18.19,18.21,4000.0,13.3621,13.3768,13.3621,13.3768,4000.0
2012-02-24 14:05:00,18.2,18.21,18.2,18.21,14400.0,13.3694,13.3768,13.3694,13.3768,14400.0
2012-02-24 14:10:00,18.21,18.22,18.21,18.22,3800.0,13.3768,13.3841,13.3768,13.3841,3800.0
2012-02-24 14:15:00,18.22,18.22,18.18,18.2,13800.0,13.3841,13.3841,13.3547,13.3694,13800.0
2012-02-24 14:20:00,18.19,18.2,18.18,18.18,19200.0,13.3621,13.3694,13.3547,13.3547,19200.0
2012-02-24 14:25:00,18.18,18.18,18.18,18.18,5200.0,13.3547,13.3547,13.3547,13.3547,5200.0
2012-02-24 14:30:00,18.18,18.18,18.16,18.16,22000.0,13.3547,13.3547,13.34,13.34,22000.0
2012-02-24 14:35:00,18.16,18.17,18.15,18.17,28400.0,13.34,13.3474,13.3327,13.3474,28400.0
2012-02-24 14:40:00,18.17,18.18,18.17,18.17,27200.0,13.3474,13.3547,13.3474,13.3474,27200.0
2012-02-24 14:45:00,18.18,18.18,18.17,18.18,19200.0,13.3547,13.3547,13.3474,13.3547,19200.0
2012-02-24 14:50:00,18.18,18.18,18.16,18.18,48200.0,13.3547,13.3547,13.34,13.3547,48200.0
2012-02-24 14:55:00,18.18,18.18,18.16,18.18,11800.0,13.3547,13.3547,13.34,13.3547,11800.0
2012-02-24 15:00:00,18.18,18.18,18.18,18.18,17400.0,13.3547,13.3547,13.3547,13.3547,17400.0
2012-02-24 15:05:00,18.19,18.2,18.18,18.18,21800.0,13.3621,13.3694,13.3547,13.3547,21800.0
2012-02-24 15:10:00,18.2,18.2,18.18,18.18,14800.0,13.3694,13.3694,13.3547,13.3547,14800.0
2012-02-24 15:15:00,18.18,18.2,18.18,18.2,29400.0,13.3547,13.3694,13.3547,13.3694,29400.0
2012-02-24 15:20:00,18.2,18.21,18.2,18.2,16800.0,13.3694,13.3768,13.3694,13.3694,16800.0
2012-02-24 15:25:00,18.2,18.2,18.18,18.18,16200.0,13.3694,13.3694,13.3547,13.3547,16200.0
2012-02-24 15:30:00,18.18,18.18,18.16,18.17,26400.0,13.3547,13.3547,13.34,13.3474,26400.0
2012-02-24 15:35:00,18.17,18.17,18.16,18.17,17800.0,13.3474,13.3474,13.34,13.3474,17800.0
2012-02-24 15:40:00,18.17,18.18,18.16,18.17,37600.0,13.3474,13.3547,13.34,13.3474,37600.0
2012-02-24 15:45:00,18.17,18.17,18.15,18.16,28600.0,13.3474,13.3474,13.3327,13.34,28600.0
2012-02-24 15:50:00,18.16,18.17,18.16,18.16,29200.0,13.34,13.3474,13.34,13.34,29200.0
2012-02-24 15:55:00,18.17,18.18,18.16,18.18,86200.0,13.3474,13.3547,13.34,13.3547,86200.0
2012-02-27 09:30:00,18.06,18.1,18.02,18.05,69600.0,13.2666,13.296,13.2372,13.2592,69600.0
2012-02-27 09:35:00,18.05,18.05,17.97,18.0,50000.0,13.2592,13.2592,13.2005,13.2225,50000.0
2012-02-27 09:40:00,17.98,17.98,17.91,17.93,47800.0,13.2078,13.2078,13.1564,13.1711,47800.0
2012-02-27 09:45:00,17.92,17.98,17.92,17.95,73200.0,13.1637,13.2078,13.1637,13.1858,73200.0
2012-02-27 09:50:00,17.95,17.99,17.95,17.97,55600.0,13.1858,13.2152,13.1858,13.2005,55600.0
2012-02-27 09:55:00,17.97,17.99,17.95,17.96,22800.0,13.2005,13.2152,13.1858,13.1931,22800.0
2012-02-27 10:00:00,17.96,17.99,17.95,17.96,45200.0,13.1931,13.2152,13.1858,13.1931,45200.0
2012-02-27 10:05:00,17.97,18.01,17.97,18.0,42600.0,13.2005,13.2299,13.2005,13.2225,42600.0
2012-02-27 10:10:00,18.0,18.01,17.98,17.99,45600.0,13.2225,13.2299,13.2078,13.2152,45600.0
2012-02-27 10:15:00,17.99,18.02,17.99,18.0,43600.0,13.2152,13.2372,13.2152,13.2225,43600.0
2012-02-27 10:20:00,18.0,18.0,17.98,18.0,43400.0,13.2225,13.2225,13.2078,13.2225,43400.0
2012-02-27 10:25:00,18.0,18.02,17.99,18.0,48800.0,13.2225,13.2372,13.2152,13.2225,48800.0
2012-02-27 10:30:00,18.0,18.04,18.0,18.02,43400.0,13.2225,13.2519,13.2225,13.2372,43400.0
2012-02-27 10:35:00,18.01,18.02,18.0,18.0,42600.0,13.2299,13.2372,13.2225,13.2225,42600.0
2012-02-27 10:40:00,18.0,18.09,18.0,18.09,100400.0,13.2225,13.2886,13.2225,13.2886,100400.0
2012-02-27 10:45:00,18.08,18.1,18.06,18.06,40000.0,13.2813,13.296,13.2666,13.2666,40000.0
2012-02-27 10:50:00,18.06,18.1,18.05,18.1,71800.0,13.2666,13.296,13.2592,13.296,71800.0
2012-02-27 10:55:00,18.1,18.11,18.09,18.09,25800.0,13.296,13.3033,13.2886,13.2886,25800.0
2012-02-27 11:00:00,18.1,18.13,18.1,18.12,46200.0,13.296,13.318,13.296,13.3107,46200.0
2012-02-27 11:05:00,18.13,18.15,18.12,18.15,22400.0,13.318,13.3327,13.3107,13.3327,22400.0
2012-02-27 11:10:00,18.15,18.17,18.14,18.17,39800.0,13.3327,13.3474,13.3254,13.3474,39800.0
2012-02-27 11:15:00,18.18,18.23,18.18,18.22,45600.0,13.3547,13.3915,13.3547,13.3841,45600.0
2012-02-27 11:20:00,18.22,18.25,18.22,18.25,45400.0,13.3841,13.4062,13.3841,13.4062,45400.0
2012-02-27 11:25:00,18.25,18.25,18.22,18.22,33000.0,13.4062,13.4062,13.3841,13.3841,33000.0
2012-02-27 11:30:00,18.22,18.23,18.2,18.2,27200.0,13.3841,13.3915,13.3694,13.3694,27200.0
2012-02-27 11:35:00,18.19,18.2,18.17,18.18,27000.0,13.3621,13.3694,13.3474,13.3547,27000.0
2012-02-27 11:40:00,18.17,18.2,18.17,18.17,24000.0,13.3474,13.3694,13.3474,13.3474,24000.0
2012-02-27 11:45:00,18.17,18.18,18.14,18.17,19600.0,13.3474,13.3547,13.3254,13.3474,19600.0
2012-02-27 11:50:00,18.17,18.18,18.16,18.16,17600.0,13.3474,13.3547,13.34,13.34,17600.0
2012-02-27 11:55:00,18.16,18.17,18.15,18.17,21200.0,13.34,13.3474,13.3327,13.3474,21200.0
2012-02-27 12:00:00,18.17,18.17,18.15,18.17,18600.0,13.3474,13.3474,13.3327,13.3474,18600.0
2012-02-27 12:05:00,18.17,18.18,18.15,18.15,16600.0,13.3474,13.3547,13.3327,13.3327,16600.0
2012-02-27 12:10:00,18.15,18.18,18.15,18.18,18400.0,13.3327,13.3547,13.3327,13.3547,18400.0
2012-02-27 12:15:00,18.17,18.17,18.15,18.15,15600.0,13.3474,13.3474,13.3327,13.3327,15600.0
2012-02-27 12:20:00,18.15,18.16,18.14,18.15,21000.0,13.3327,13.34,13.3254,13.3327,21000.0
2012-02-27 12:25:00,18.15,18.18,18.15,18.18,37000.0,13.3327,13.3547,13.3327,13.3547,37000.0
2012-02-27 12:30:00,18.18,18.2,18.17,18.2,27200.0,13.3547,13.3694,13.3474,13.3694,27200.0
2012-02-27 12:35:00,18.2,18.22,18.19,18.21,27800.0,13.3694,13.3841,13.3621,13.3768,27800.0
2012-02-27 12:40:00,18.21,18.22,18.2,18.22,19800.0,13.3768,13.3841,13.3694,13.3841,19800.0
2012-02-27 12:45:00,18.22,18.24,18.22,18.24,19400.0,13.3841,13.3988,13.3841,13.3988,19400.0
2012-02-27 12:50:00,18.25,18.26,18.24,18.25,55800.0,13.4062,13.4135,13.3988,13.4062,55800.0
2012-02-27 12:55:00,18.25,18.25,18.23,18.25,20200.0,13.4062,13.4062,13.3915,13.4062,20200.0
2012-02-27 13:00:00,18.24,18.24,18.22,18.22,16200.0,13.3988,13.3988,13.3841,13.3841,16200.0
2012-02-27 13:05:00,18.22,18.23,18.21,18.23,17600.0,13.3841,13.3915,13.3768,13.3915,17600.0
2012-02-27 13:10:00,18.22,18.23,18.22,18.23,5200.0,13.3841,13.3915,13.3841,13.3915,5200.0
2012-02-27 13:15:00,18.23,18.24,18.22,18.23,12400.0,13.3915,13.3988,13.3841,13.3915,12400.0
2012-02-27 13:20:00,18.23,18.24,18.22,18.23,10000.0,13.3915,13.3988,13.3841,13.3915,10000.0
2012-02-27 13:25:00,18.23,18.23,18.2,18.2,20800.0,13.3915,13.3915,13.3694,13.3694,20800.0
2012-02-27 13:30:00,18.19,18.2,18.18,18.2,14200.0,13.3621,13.3694,13.3547,13.3694,14200.0
2012-02-27 13:35:00,18.2,18.2,18.18,18.19,10800.0,13.3694,13.3694,13.3547,13.3621,10800.0
2012-02-27 13:40:00,18.2,18.2,18.16,18.18,13000.0,13.3694,13.3694,13.34,13.3547,13000.0
2012-02-27 13:45:00,18.17,18.17,18.14,18.14,18800.0,13.3474,13.3474,13.3254,13.3254,18800.0
2012-02-27 13:50:00,18.15,18.15,18.11,18.13,19000.0,13.3327,13.3327,13.3033,13.318,19000.0
2012-02-27 13:55:00,18.14,18.14,18.11,18.11,16600.0,13.3254,13.3254,13.3033,13.3033,16600.0
2012-02-27 14:00:00,18.11,18.16,18.11,18.16,11200.0,13.3033,13.34,13.3033,13.34,11200.0
2012-02-27 14:05:00,18.16,18.18,18.16,18.18,14600.0,13.34,13.3547,13.34,13.3547,14600.0
2012-02-27 14:10:00,18.18,18.18,18.17,18.18,18800.0,13.3547,13.3547,13.3474,13.3547,18800.0
2012-02-27 14:15:00,18.19,18.19,18.17,18.18,23800.0,13.3621,13.3621,13.3474,13.3547,23800.0
2012-02-27 14:20:00,18.17,18.17,18.16,18.17,12400.0,13.3474,13.3474,13.34,13.3474,12400.0
2012-02-27 14:25:00,18.18,18.18,18.17,18.17,16200.0,13.3547,13.3547,13.3474,13.3474,16200.0
2012-02-27 14:30:00,18.17,18.18,18.17,18.18,16600.0,13.3474,13.3547,13.3474,13.3547,16600.0
2012-02-27 14:35:00,18.18,18.2,18.18,18.18,31000.0,13.3547,13.3694,13.3547,13.3547,31000.0
2012-02-27 14:40:00,18.18,18.23,18.18,18.23,14600.0,13.3547,13.3915,13.3547,13.3915,14600.0
2012-02-27 14:45:00,18.23,18.23,18.21,18.23,45600.0,13.3915,13.3915,13.3768,13.3915,45600.0
2012-02-27 14:50:00,18.23,18.24,18.23,18.24,12800.0,13.3915,13.3988,13.3915,13.3988,12800.0
2012-02-27 14:55:00,18.24,18.24,18.23,18.24,32800.0,13.3988,13.3988,13.3915,13.3988,32800.0
2012-02-27 15:00:00,18.24,18.28,18.24,18.25,82800.0,13.3988,13.4282,13.3988,13.4062,82800.0
2012-02-27 15:05:00,18.25,18.25,18.23,18.23,45800.0,13.4062,13.4062,13.3915,13.3915,45800.0
2012-02-27 15:10:00,18.23,18.24,18.22,18.22,27400.0,13.3915,13.3988,13.3841,13.3841,27400.0
2012-02-27 15:15:00,18.22,18.23,18.19,18.22,45400.0,13.3841,13.3915,13.3621,13.3841,45400.0
2012-02-27 15:20:00,18.22,18.23,18.2,18.21,59800.0,13.3841,13.3915,13.3694,13.3768,59800.0
2012-02-27 15:25:00,18.21,18.22,18.19,18.2,57600.0,13.3768,13.3841,13.3621,13.3694,57600.0
2012-02-27 15:30:00,18.2,18.23,18.2,18.23,34200.0,13.3694,13.3915,13.3694,13.3915,34200.0
2012-02-27 15:35:00,18.23,18.25,18.23,18.25,31800.0,13.3915,13.4062,13.3915,13.4062,31800.0
2012-02-27 15:40:00,18.25,18.25,18.23,18.23,52000.0,13.4062,13.4062,13.3915,13.3915,52000.0
2012-02-27 15:45:00,18.23,18.23,18.2,18.2,51800.0,13.3915,13.3915,13.3694,13.3694,51800.0
2012-02-27 15:50:00,18.2,18.2,18.18,18.18,82800.0,13.3694,13.3694,13.3547,13.3547,82800.0
2012-02-27 15:55:00,18.18,18.2,18.17,18.17,149200.0,13.3547,13.3694,13.3474,13.3474,149200.0
2012-02-28 09:30:00,18.25,18.26,18.13,18.24,25800.0,13.4062,13.4135,13.318,13.3988,25800.0
2012-02-28 09:35:00,18.27,18.34,18.27,18.33,17400.0,13.4208,13.4723,13.4208,13.4649,17400.0
2012-02-28 09:40:00,18.34,18.38,18.3,18.31,26200.0,13.4723,13.5017,13.4429,13.4502,26200.0
2012-02-28 09:45:00,18.3,18.32,18.26,18.27,69600.0,13.4429,13.4576,13.4135,13.4208,69600.0
2012-02-28 09:50:00,18.27,18.33,18.26,18.31,98000.0,13.4208,13.4649,13.4135,13.4502,98000.0
2012-02-28 09:55:00,18.31,18.33,18.29,18.33,29400.0,13.4502,13.4649,13.4355,13.4649,29400.0
2012-02-28 10:00:00,18.34,18.36,18.32,18.35,69400.0,13.4723,13.487,13.4576,13.4796,69400.0
2012-02-28 10:05:00,18.36,18.37,18.31,18.31,56200.0,13.487,13.4943,13.4502,13.4502,56200.0
2012-02-28 10:10:00,18.31,18.33,18.28,18.31,49400.0,13.4502,13.4649,13.4282,13.4502,49400.0
2012-02-28 10:15:00,18.33,18.33,18.27,18.28,108000.0,13.4649,13.4649,13.4208,13.4282,108000.0
2012-02-28 10:20:00,18.27,18.32,18.27,18.3,44400.0,13.4208,13.4576,13.4208,13.4429,44400.0
2012-02-28 10:25:00,18.31,18.33,18.29,18.3,55000.0,13.4502,13.4649,13.4355,13.4429,55000.0
2012-02-28 10:30:00,18.3,18.34,18.29,18.33,56800.0,13.4429,13.4723,13.4355,13.4649,56800.0
2012-02-28 10:35:00,18.34,18.34,18.32,18.32,32000.0,13.4723,13.4723,13.4576,13.4576,32000.0
2012-02-28 10:40:00,18.31,18.35,18.31,18.35,58800.0,13.4502,13.4796,13.4502,13.4796,58800.0
2012-02-28 10:45:00,18.35,18.36,18.33,18.36,59200.0,13.4796,13.487,13.4649,13.487,59200.0
2012-02-28 10:50:00,18.36,18.38,18.35,18.38,34200.0,13.487,13.5017,13.4796,13.5017,34200.0
2012-02-28 10:55:00,18.38,18.4,18.34,18.4,38800.0,13.5017,13.5163,13.4723,13.5163,38800.0
2012-02-28 11:00:00,18.4,18.43,18.39,18.39,21600.0,13.5163,13.5384,13.509,13.509,21600.0
2012-02-28 11:05:00,18.39,18.41,18.38,18.41,31200.0,13.509,13.5237,13.5017,13.5237,31200.0
2012-02-28 11:10:00,18.41,18.41,18.39,18.4,24600.0,13.5237,13.5237,13.509,13.5163,24600.0
2012-02-28 11:15:00,18.4,18.42,18.39,18.42,15600.0,13.5163,13.531,13.509,13.531,15600.0
2012-02-28 11:20:00,18.42,18.44,18.42,18.43,14600.0,13.531,13.5457,13.531,13.5384,14600.0
2012-02-28 11:25:00,18.43,18.45,18.43,18.45,14400.0,13.5384,13.5531,13.5384,13.5531,14400.0
2012-02-28 11:30:00,18.46,18.47,18.45,18.46,17000.0,13.5604,13.5678,13.5531,13.5604,17000.0
2012-02-28 11:35:00,18.46,18.47,18.44,18.46,19000.0,13.5604,13.5678,13.5457,13.5604,19000.0
2012-02-28 11:40:00,18.46,18.46,18.43,18.44,22200.0,13.5604,13.5604,13.5384,13.5457,22200.0
2012-02-28 11:45:00,18.45,18.46,18.45,18.46,4000.0,13.5531,13.5604,13.5531,13.5604,4000.0
2012-02-28 11:50:00,18.45,18.45,18.43,18.43,15200.0,13.5531,13.5531,13.5384,13.5384,15200.0
2012-02-28 11:55:00,18.43,18.45,18.43,18.43,10000.0,13.5384,13.5531,13.5384,13.5384,10000.0
2012-02-28 12:00:00,18.43,18.45,18.42,18.45,17200.0,13.5384,13.5531,13.531,13.5531,17200.0
2012-02-28 12:05:00,18.45,18.45,18.43,18.43,7200.0,13.5531,13.5531,13.5384,13.5384,7200.0
2012-02-28 12:10:00,18.43,18.44,18.43,18.44,10400.0,13.5384,13.5457,13.5384,13.5457,10400.0
2012-02-28 12:15:00,18.43,18.43,18.41,18.41,21400.0,13.5384,13.5384,13.5237,13.5237,21400.0
2012-02-28 12:20:00,18.41,18.43,18.41,18.42,8400.0,13.5237,13.5384,13.5237,13.531,8400.0
2012-02-28 12:25:00,18.42,18.43,18.42,18.43,9800.0,13.531,13.5384,13.531,13.5384,9800.0
2012-02-28 12:30:00,18.43,18.43,18.42,18.43,17200.0,13.5384,13.5384,13.531,13.5384,17200.0
2012-02-28 12:35:00,18.42,18.43,18.42,18.43,17000.0,13.531,13.5384,13.531,13.5384,17000.0
2012-02-28 12:40:00,18.43,18.44,18.43,18.43,7200.0,13.5384,13.5457,13.5384,13.5384,7200.0
2012-02-28 12:45:00,18.43,18.45,18.43,18.44,19600.0,13.5384,13.5531,13.5384,13.5457,19600.0
2012-02-28 12:50:00,18.45,18.45,18.43,18.44,10800.0,13.5531,13.5531,13.5384,13.5457,10800.0
2012-02-28 12:55:00,18.44,18.44,18.43,18.43,8800.0,13.5457,13.5457,13.5384,13.5384,8800.0
2012-02-28 13:00:00,18.43,18.43,18.42,18.43,13000.0,13.5384,13.5384,13.531,13.5384,13000.0
2012-02-28 13:05:00,18.43,18.43,18.39,18.39,24800.0,13.5384,13.5384,13.509,13.509,24800.0
2012-02-28 13:10:00,18.39,18.39,18.36,18.36,17400.0,13.509,13.509,13.487,13.487,17400.0
2012-02-28 13:15:00,18.36,18.4,18.36,18.39,38600.0,13.487,13.5163,13.487,13.509,38600.0
2012-02-28 13:20:00,18.39,18.4,18.38,18.39,18800.0,13.509,13.5163,13.5017,13.509,18800.0
2012-02-28 13:25:00,18.39,18.39,18.38,18.38,9600.0,13.509,13.509,13.5017,13.5017,9600.0
2012-02-28 13:30:00,18.38,18.38,18.35,18.35,20600.0,13.5017,13.5017,13.4796,13.4796,20600.0
2012-02-28 13:35:00,18.34,18.34,18.33,18.34,21800.0,13.4723,13.4723,13.4649,13.4723,21800.0
2012-02-28 13:40:00,18.34,18.34,18.33,18.33,8200.0,13.4723,13.4723,13.4649,13.4649,8200.0
2012-02-28 13:45:00,18.33,18.33,18.31,18.31,24800.0,13.4649,13.4649,13.4502,13.4502,24800.0
2012-02-28 13:50:00,18.31,18.31,18.27,18.28,30400.0,13.4502,13.4502,13.4208,13.4282,30400.0
2012-02-28 13:55:00,18.27,18.28,18.26,18.28,44400.0,13.4208,13.4282,13.4135,13.4282,44400.0
2012-02-28 14:00:00,18.28,18.32,18.27,18.32,39200.0,13.4282,13.4576,13.4208,13.4576,39200.0
2012-02-28 14:05:00,18.32,18.35,18.32,18.34,23600.0,13.4576,13.4796,13.4576,13.4723,23600.0
2012-02-28 14:10:00,18.34,18.35,18.32,18.33,29400.0,13.4723,13.4796,13.4576,13.4649,29400.0
2012-02-28 14:15:00,18.33,18.35,18.33,18.33,20200.0,13.4649,13.4796,13.4649,13.4649,20200.0
2012-02-28 14:20:00,18.34,18.34,18.33,18.33,17000.0,13.4723,13.4723,13.4649,13.4649,17000.0
2012-02-28 14:25:00,18.33,18.33,18.3,18.31,30400.0,13.4649,13.4649,13.4429,13.4502,30400.0
2012-02-28 14:30:00,18.31,18.34,18.3,18.34,18000.0,13.4502,13.4723,13.4429,13.4723,18000.0
2012-02-28 14:35:00,18.33,18.34,18.33,18.34,13600.0,13.4649,13.4723,13.4649,13.4723,13600.0
2012-02-28 14:40:00,18.34,18.34,18.32,18.32,13400.0,13.4723,13.4723,13.4576,13.4576,13400.0
2012-02-28 14:45:00,18.32,18.33,18.32,18.32,14400.0,13.4576,13.4649,13.4576,13.4576,14400.0
2012-02-28 14:50:00,18.33,18.34,18.31,18.31,11000.0,13.4649,13.4723,13.4502,13.4502,11000.0
2012-02-28 14:55:00,18.31,18.31,18.3,18.3,9800.0,13.4502,13.4502,13.4429,13.4429,9800.0
2012-02-28 15:00:00,18.31,18.31,18.3,18.3,11600.0,13.4502,13.4502,13.4429,13.4429,11600.0
2012-02-28 15:05:00,18.3,18.31,18.3,18.3,12800.0,13.4429,13.4502,13.4429,13.4429,12800.0
2012-02-28 15:10:00,18.3,18.31,18.29,18.31,18800.0,13.4429,13.4502,13.4355,13.4502,18800.0
2012-02-28 15:15:00,18.31,18.34,18.3,18.33,27400.0,13.4502,13.4723,13.4429,13.4649,27400.0
2012-02-28 15:20:00,18.33,18.35,18.32,18.34,18600.0,13.4649,13.4796,13.4576,13.4723,18600.0
2012-02-28 15:25:00,18.33,18.34,18.32,18.33,15400.0,13.4649,13.4723,13.4576,13.4649,15400.0
2012-02-28 15:30:00,18.33,18.34,18.33,18.33,11400.0,13.4649,13.4723,13.4649,13.4649,11400.0
2012-02-28 15:35:00,18.33,18.35,18.33,18.34,24400.0,13.4649,13.4796,13.4649,13.4723,24400.0
2012-02-28 15:40:00,18.35,18.38,18.34,18.36,32800.0,13.4796,13.5017,13.4723,13.487,32800.0
2012-02-28 15:45:00,18.36,18.37,18.36,18.36,21200.0,13.487,13.4943,13.487,13.487,21200.0
2012-02-28 15:50:00,18.36,18.38,18.35,18.37,64000.0,13.487,13.5017,13.4796,13.4943,64000.0
2012-02-28 15:55:00,18.37,18.38,18.36,18.38,79600.0,13.4943,13.5017,13.487,13.5017,79600.0
2012-02-29 09:30:00,18.39,18.4,18.28,18.3,48600.0,13.509,13.5163,13.4282,13.4429,48600.0
2012-02-29 09:35:00,18.29,18.3,18.24,18.26,34800.0,13.4355,13.4429,13.3988,13.4135,34800.0
2012-02-29 09:40:00,18.25,18.28,18.23,18.25,14200.0,13.4062,13.4282,13.3915,13.4062,14200.0
2012-02-29 09:45:00,18.26,18.38,18.26,18.37,78800.0,13.4135,13.5017,13.4135,13.4943,78800.0
2012-02-29 09:50:00,18.38,18.41,18.34,18.41,47800.0,13.5017,13.5237,13.4723,13.5237,47800.0
2012-02-29 09:55:00,18.4,18.41,18.38,18.38,26400.0,13.5163,13.5237,13.5017,13.5017,26400.0
2012-02-29 10:00:00,18.38,18.39,18.34,18.36,62800.0,13.5017,13.509,13.4723,13.487,62800.0
2012-02-29 10:05:00,18.36,18.38,18.32,18.36,42600.0,13.487,13.5017,13.4576,13.487,42600.0
2012-02-29 10:10:00,18.36,18.36,18.34,18.35,20400.0,13.487,13.487,13.4723,13.4796,20400.0
2012-02-29 10:15:00,18.35,18.36,18.32,18.33,20000.0,13.4796,13.487,13.4576,13.4649,20000.0
2012-02-29 10:20:00,18.33,18.35,18.31,18.35,37200.0,13.4649,13.4796,13.4502,13.4796,37200.0
2012-02-29 10:25:00,18.35,18.36,18.33,18.36,53200.0,13.4796,13.487,13.4649,13.487,53200.0
2012-02-29 10:30:00,18.35,18.36,18.33,18.33,55000.0,13.4796,13.487,13.4649,13.4649,55000.0
2012-02-29 10:35:00,18.34,18.36,18.33,18.36,16800.0,13.4723,13.487,13.4649,13.487,16800.0
2012-02-29 10:40:00,18.36,18.36,18.33,18.35,17200.0,13.487,13.487,13.4649,13.4796,17200.0
2012-02-29 10:45:00,18.34,18.35,18.27,18.29,151400.0,13.4723,13.4796,13.4208,13.4355,151400.0
2012-02-29 10:50:00,18.28,18.29,18.22,18.28,51600.0,13.4282,13.4355,13.3841,13.4282,51600.0
2012-02-29 10:55:00,18.28,18.3,18.27,18.3,30400.0,13.4282,13.4429,13.4208,13.4429,30400.0
2012-02-29 11:00:00,18.31,18.32,18.29,18.29,27400.0,13.4502,13.4576,13.4355,13.4355,27400.0
2012-02-29 11:05:00,18.29,18.32,18.28,18.32,34200.0,13.4355,13.4576,13.4282,13.4576,34200.0
2012-02-29 11:10:00,18.31,18.32,18.27,18.28,22000.0,13.4502,13.4576,13.4208,13.4282,22000.0
2012-02-29 11:15:00,18.27,18.29,18.26,18.28,22800.0,13.4208,13.4355,13.4135,13.4282,22800.0
2012-02-29 11:20:00,18.28,18.28,18.23,18.24,38200.0,13.4282,13.4282,13.3915,13.3988,38200.0
2012-02-29 11:25:00,18.24,18.24,18.2,18.2,36800.0,13.3988,13.3988,13.3694,13.3694,36800.0
2012-02-29 11:30:00,18.2,18.24,18.18,18.22,39800.0,13.3694,13.3988,13.3547,13.3841,39800.0
2012-02-29 11:35:00,18.22,18.23,18.2,18.23,13800.0,13.3841,13.3915,13.3694,13.3915,13800.0
2012-02-29 11:40:00,18.23,18.28,18.23,18.26,38400.0,13.3915,13.4282,13.3915,13.4135,38400.0
2012-02-29 11:45:00,18.25,18.26,18.25,18.25,15800.0,13.4062,13.4135,13.4062,13.4062,15800.0
2012-02-29 11:50:00,18.25,18.26,18.25,18.25,21200.0,13.4062,13.4135,13.4062,13.4062,21200.0
2012-02-29 11:55:00,18.25,18.26,18.22,18.24,19400.0,13.4062,13.4135,13.3841,13.3988,19400.0
2012-02-29 12:00:00,18.24,18.25,18.22,18.23,12600.0,13.3988,13.4062,13.3841,13.3915,12600.0
2012-02-29 12:05:00,18.23,18.24,18.2,18.23,23800.0,13.3915,13.3988,13.3694,13.3915,23800.0
2012-02-29 12:10:00,18.23,18.24,18.22,18.23,8200.0,13.3915,13.3988,13.3841,13.3915,8200.0
2012-02-29 12:15:00,18.23,18.25,18.23,18.24,29000.0,13.3915,13.4062,13.3915,13.3988,29000.0
2012-02-29 12:20:00,18.24,18.25,18.22,18.22,18400.0,13.3988,13.4062,13.3841,13.3841,18400.0
2012-02-29 12:25:00,18.22,18.24,18.22,18.24,10800.0,13.3841,13.3988,13.3841,13.3988,10800.0
2012-02-29 12:30:00,18.24,18.25,18.22,18.22,43000.0,13.3988,13.4062,13.3841,13.3841,43000.0
2012-02-29 12:35:00,18.22,18.23,18.22,18.22,12800.0,13.3841,13.3915,13.3841,13.3841,12800.0
2012-02-29 12:40:00,18.22,18.22,18.19,18.2,19600.0,13.3841,13.3841,13.3621,13.3694,19600.0
2012-02-29 12:45:00,18.21,18.21,18.18,18.18,13400.0,13.3768,13.3768,13.3547,13.3547,13400.0
2012-02-29 12:50:00,18.18,18.2,18.17,18.18,12400.0,13.3547,13.3694,13.3474,13.3547,12400.0
2012-02-29 12:55:00,18.18,18.18,18.16,18.17,22000.0,13.3547,13.3547,13.34,13.3474,22000.0
2012-02-29 13:00:00,18.17,18.19,18.17,18.17,22800.0,13.3474,13.3621,13.3474,13.3474,22800.0
2012-02-29 13:05:00,18.17,18.18,18.17,18.18,8600.0,13.3474,13.3547,13.3474,13.3547,8600.0
2012-02-29 13:10:00,18.18,18.18,18.18,18.18,9000.0,13.3547,13.3547,13.3547,13.3547,9000.0
2012-02-29 13:15:00,18.18,18.18,18.14,18.14,31200.0,13.3547,13.3547,13.3254,13.3254,31200.0
2012-02-29 13:20:00,18.13,18.16,18.13,18.14,26800.0,13.318,13.34,13.318,13.3254,26800.0
2012-02-29 13:25:00,18.14,18.14,18.11,18.11,18000.0,13.3254,13.3254,13.3033,13.3033,18000.0
2012-02-29 13:30:00,18.11,18.13,18.1,18.11,25200.0,13.3033,13.318,13.296,13.3033,25200.0
2012-02-29 13:35:00,18.11,18.11,18.1,18.1,13800.0,13.3033,13.3033,13.296,13.296,13800.0
2012-02-29 13:40:00,18.1,18.14,18.1,18.14,16000.0,13.296,13.3254,13.296,13.3254,16000.0
2012-02-29 13:45:00,18.14,18.17,18.13,18.17,37800.0,13.3254,13.3474,13.318,13.3474,37800.0
2012-02-29 13:50:00,18.17,18.17,18.16,18.16,15000.0,13.3474,13.3474,13.34,13.34,15000.0
2012-02-29 13:55:00,18.17,18.2,18.16,18.2,11200.0,13.3474,13.3694,13.34,13.3694,11200.0
2012-02-29 14:00:00,18.2,18.22,18.2,18.21,15400.0,13.3694,13.3841,13.3694,13.3768,15400.0
2012-02-29 14:05:00,18.21,18.24,18.21,18.23,32600.0,13.3768,13.3988,13.3768,13.3915,32600.0
2012-02-29 14:10:00,18.23,18.25,18.23,18.23,19000.0,13.3915,13.4062,13.3915,13.3915,19000.0
2012-02-29 14:15:00,18.22,18.22,18.2,18.21,28400.0,13.3841,13.3841,13.3694,13.3768,28400.0
2012-02-29 14:20:00,18.21,18.21,18.18,18.18,21800.0,13.3768,13.3768,13.3547,13.3547,21800.0
2012-02-29 14:25:00,18.18,18.2,18.17,18.18,19000.0,13.3547,13.3694,13.3474,13.3547,19000.0
2012-02-29 14:30:00,18.18,18.18,18.14,18.14,25400.0,13.3547,13.3547,13.3254,13.3254,25400.0
2012-02-29 14:35:00,18.14,18.14,18.13,18.13,16400.0,13.3254,13.3254,13.318,13.318,16400.0
2012-02-29 14:40:00,18.13,18.13,18.11,18.11,19400.0,13.318,13.318,13.3033,13.3033,19400.0
2012-02-29 14:45:00,18.11,18.14,18.1,18.13,16600.0,13.3033,13.3254,13.296,13.318,16600.0
2012-02-29 14:50:00,18.13,18.13,18.1,18.11,30600.0,13.318,13.318,13.296,13.3033,30600.0
2012-02-29 14:55:00,18.11,18.11,18.09,18.1,39200.0,13.3033,13.3033,13.2886,13.296,39200.0
2012-02-29 15:00:00,18.1,18.1,18.06,18.07,55200.0,13.296,13.296,13.2666,13.2739,55200.0
2012-02-29 15:05:00,18.07,18.08,18.07,18.07,28400.0,13.2739,13.2813,13.2739,13.2739,28400.0
2012-02-29 15:10:00,18.07,18.09,18.06,18.09,45200.0,13.2739,13.2886,13.2666,13.2886,45200.0
2012-02-29 15:15:00,18.09,18.1,18.07,18.08,29600.0,13.2886,13.296,13.2739,13.2813,29600.0
2012-02-29 15:20:00,18.09,18.09,18.06,18.06,34200.0,13.2886,13.2886,13.2666,13.2666,34200.0
2012-02-29 15:25:00,18.06,18.08,18.05,18.08,47800.0,13.2666,13.2813,13.2592,13.2813,47800.0
2012-02-29 15:30:00,18.07,18.07,18.04,18.06,55600.0,13.2739,13.2739,13.2519,13.2666,55600.0
2012-02-29 15:35:00,18.06,18.06,18.02,18.03,40800.0,13.2666,13.2666,13.2372,13.2445,40800.0
2012-02-29 15:40:00,18.02,18.05,18.02,18.05,41600.0,13.2372,13.2592,13.2372,13.2592,41600.0
2012-02-29 15:45:00,18.04,18.08,18.04,18.07,69800.0,13.2519,13.2813,13.2519,13.2739,69800.0
2012-02-29 15:50:00,18.07,18.09,18.05,18.05,131200.0,13.2739,13.2886,13.2592,13.2592,131200.0
2012-02-29 15:55:00,18.05,18.07,18.02,18.04,364400.0,13.2592,13.2739,13.2372,13.2519,364400.0
2012-03-01 09:30:00,18.16,18.18,18.04,18.07,41200.0,13.34,13.3547,13.2519,13.2739,41200.0
2012-03-01 09:35:00,18.07,18.16,18.06,18.14,29000.0,13.2739,13.34,13.2666,13.3254,29000.0
2012-03-01 09:40:00,18.13,18.16,18.07,18.07,20400.0,13.318,13.34,13.2739,13.2739,20400.0
2012-03-01 09:45:00,18.07,18.1,18.04,18.08,27200.0,13.2739,13.296,13.2519,13.2813,27200.0
2012-03-01 09:50:00,18.08,18.2,18.08,18.2,37600.0,13.2813,13.3694,13.2813,13.3694,37600.0
2012-03-01 09:55:00,18.18,18.18,18.15,18.18,21000.0,13.3547,13.3547,13.3327,13.3547,21000.0
2012-03-01 10:00:00,18.16,18.16,18.05,18.08,72200.0,13.34,13.34,13.2592,13.2813,72200.0
2012-03-01 10:05:00,18.09,18.1,18.06,18.1,57800.0,13.2886,13.296,13.2666,13.296,57800.0
2012-03-01 10:10:00,18.1,18.14,18.1,18.11,81200.0,13.296,13.3254,13.296,13.3033,81200.0
2012-03-01 10:15:00,18.11,18.13,18.08,18.1,60000.0,13.3033,13.318,13.2813,13.296,60000.0
2012-03-01 10:20:00,18.1,18.13,18.1,18.13,44800.0,13.296,13.318,13.296,13.318,44800.0
2012-03-01 10:25:00,18.13,18.2,18.13,18.16,83000.0,13.318,13.3694,13.318,13.34,83000.0
2012-03-01 10:30:00,18.16,18.17,18.13,18.14,95200.0,13.34,13.3474,13.318,13.3254,95200.0
2012-03-01 10:35:00,18.14,18.15,18.1,18.12,28200.0,13.3254,13.3327,13.296,13.3107,28200.0
2012-03-01 10:40:00,18.13,18.13,18.11,18.13,18800.0,13.318,13.318,13.3033,13.318,18800.0
2012-03-01 10:45:00,18.13,18.15,18.12,18.13,24400.0,13.318,13.3327,13.3107,13.318,24400.0
2012-03-01 10:50:00,18.13,18.13,18.07,18.08,26800.0,13.318,13.318,13.2739,13.2813,26800.0
2012-03-01 10:55:00,18.08,18.08,18.05,18.05,32600.0,13.2813,13.2813,13.2592,13.2592,32600.0
2012-03-01 11:00:00,18.06,18.11,18.05,18.11,29000.0,13.2666,13.3033,13.2592,13.3033,29000.0
2012-03-01 11:05:00,18.11,18.12,18.08,18.08,17200.0,13.3033,13.3107,13.2813,13.2813,17200.0
2012-03-01 11:10:00,18.08,18.08,18.07,18.07,15800.0,13.2813,13.2813,13.2739,13.2739,15800.0
2012-03-01 11:15:00,18.07,18.09,18.06,18.07,16600.0,13.2739,13.2886,13.2666,13.2739,16600.0
2012-03-01 11:20:00,18.07,18.08,18.05,18.05,19400.0,13.2739,13.2813,13.2592,13.2592,19400.0
2012-03-01 11:25:00,18.05,18.1,18.05,18.1,16000.0,13.2592,13.296,13.2592,13.296,16000.0
2012-03-01 11:30:00,18.1,18.12,18.08,18.09,22600.0,13.296,13.3107,13.2813,13.2886,22600.0
2012-03-01 11:35:00,18.1,18.11,18.07,18.08,16400.0,13.296,13.3033,13.2739,13.2813,16400.0
2012-03-01 11:40:00,18.08,18.11,18.08,18.11,23000.0,13.2813,13.3033,13.2813,13.3033,23000.0
2012-03-01 11:45:00,18.11,18.13,18.1,18.1,22400.0,13.3033,13.318,13.296,13.296,22400.0
2012-03-01 11:50:00,18.1,18.1,18.07,18.07,13400.0,13.296,13.296,13.2739,13.2739,13400.0
2012-03-01 11:55:00,18.08,18.1,18.07,18.08,8200.0,13.2813,13.296,13.2739,13.2813,8200.0
2012-03-01 12:00:00,18.08,18.09,18.06,18.08,9000.0,13.2813,13.2886,13.2666,13.2813,9000.0
2012-03-01 12:05:00,18.08,18.08,18.06,18.06,8000.0,13.2813,13.2813,13.2666,13.2666,8000.0
2012-03-01 12:10:00,18.06,18.07,18.06,18.07,4400.0,13.2666,13.2739,13.2666,13.2739,4400.0
2012-03-01 12:15:00,18.07,18.07,18.06,18.07,6000.0,13.2739,13.2739,13.2666,13.2739,6000.0
2012-03-01 12:20:00,18.07,18.08,18.05,18.07,14800.0,13.2739,13.2813,13.2592,13.2739,14800.0
2012-03-01 12:25:00,18.08,18.08,18.06,18.06,9200.0,13.2813,13.2813,13.2666,13.2666,9200.0
2012-03-01 12:30:00,18.06,18.07,18.06,18.07,7200.0,13.2666,13.2739,13.2666,13.2739,7200.0
2012-03-01 12:35:00,18.07,18.09,18.07,18.09,10000.0,13.2739,13.2886,13.2739,13.2886,10000.0
2012-03-01 12:40:00,18.09,18.09,18.07,18.09,10400.0,13.2886,13.2886,13.2739,13.2886,10400.0
2012-03-01 12:45:00,18.09,18.11,18.09,18.11,36400.0,13.2886,13.3033,13.2886,13.3033,36400.0
2012-03-01 12:50:00,18.1,18.11,18.1,18.11,5400.0,13.296,13.3033,13.296,13.3033,5400.0
2012-03-01 12:55:00,18.11,18.11,18.1,18.1,12000.0,13.3033,13.3033,13.296,13.296,12000.0
2012-03-01 13:00:00,18.1,18.1,18.09,18.09,7400.0,13.296,13.296,13.2886,13.2886,7400.0
2012-03-01 13:05:00,18.09,18.09,18.08,18.09,9000.0,13.2886,13.2886,13.2813,13.2886,9000.0
2012-03-01 13:10:00,18.09,18.09,18.05,18.06,39200.0,13.2886,13.2886,13.2592,13.2666,39200.0
2012-03-01 13:15:00,18.07,18.07,18.06,18.06,7200.0,13.2739,13.2739,13.2666,13.2666,7200.0
2012-03-01 13:20:00,18.06,18.1,18.06,18.09,16000.0,13.2666,13.296,13.2666,13.2886,16000.0
2012-03-01 13:25:00,18.08,18.08,18.06,18.08,11800.0,13.2813,13.2813,13.2666,13.2813,11800.0
2012-03-01 13:30:00,18.08,18.09,18.08,18.09,12200.0,13.2813,13.2886,13.2813,13.2886,12200.0
2012-03-01 13:35:00,18.09,18.09,18.08,18.08,5000.0,13.2886,13.2886,13.2813,13.2813,5000.0
2012-03-01 13:40:00,18.08,18.08,18.06,18.07,11000.0,13.2813,13.2813,13.2666,13.2739,11000.0
2012-03-01 13:45:00,18.07,18.09,18.07,18.08,5200.0,13.2739,13.2886,13.2739,13.2813,5200.0
2012-03-01 13:50:00,18.07,18.09,18.06,18.08,10000.0,13.2739,13.2886,13.2666,13.2813,10000.0
2012-03-01 13:55:00,18.08,18.08,18.07,18.07,6600.0,13.2813,13.2813,13.2739,13.2739,6600.0
2012-03-01 14:00:00,18.07,18.08,18.07,18.08,11000.0,13.2739,13.2813,13.2739,13.2813,11000.0
2012-03-01 14:05:00,18.08,18.09,18.07,18.09,19800.0,13.2813,13.2886,13.2739,13.2886,19800.0
2012-03-01 14:10:00,18.09,18.1,18.09,18.09,17800.0,13.2886,13.296,13.2886,13.2886,17800.0
2012-03-01 14:15:00,18.09,18.1,18.08,18.1,33000.0,13.2886,13.296,13.2813,13.296,33000.0
2012-03-01 14:20:00,18.1,18.1,18.07,18.07,9600.0,13.296,13.296,13.2739,13.2739,9600.0
2012-03-01 14:25:00,18.07,18.08,18.06,18.08,6600.0,13.2739,13.2813,13.2666,13.2813,6600.0
2012-03-01 14:30:00,18.08,18.09,18.07,18.08,17000.0,13.2813,13.2886,13.2739,13.2813,17000.0
2012-03-01 14:35:00,18.08,18.09,18.07,18.08,4400.0,13.2813,13.2886,13.2739,13.2813,4400.0
2012-03-01 14:40:00,18.07,18.09,18.06,18.08,26200.0,13.2739,13.2886,13.2666,13.2813,26200.0
2012-03-01 14:45:00,18.08,18.11,18.08,18.1,24000.0,13.2813,13.3033,13.2813,13.296,24000.0
2012-03-01 14:50:00,18.1,18.1,18.08,18.09,14200.0,13.296,13.296,13.2813,13.2886,14200.0
2012-03-01 14:55:00,18.09,18.1,18.09,18.1,12800.0,13.2886,13.296,13.2886,13.296,12800.0
2012-03-01 15:00:00,18.1,18.11,18.09,18.09,30000.0,13.296,13.3033,13.2886,13.2886,30000.0
2012-03-01 15:05:00,18.09,18.1,18.07,18.08,28800.0,13.2886,13.296,13.2739,13.2813,28800.0
2012-03-01 15:10:00,18.08,18.1,18.08,18.08,35600.0,13.2813,13.296,13.2813,13.2813,35600.0
2012-03-01 15:15:00,18.08,18.08,18.04,18.04,43600.0,13.2813,13.2813,13.2519,13.2519,43600.0
2012-03-01 15:20:00,18.04,18.06,18.03,18.04,45000.0,13.2519,13.2666,13.2445,13.2519,45000.0
2012-03-01 15:25:00,18.04,18.07,18.04,18.07,10600.0,13.2519,13.2739,13.2519,13.2739,10600.0
2012-03-01 15:30:00,18.06,18.07,18.04,18.05,31000.0,13.2666,13.2739,13.2519,13.2592,31000.0
2012-03-01 15:35:00,18.05,18.05,18.02,18.04,16400.0,13.2592,13.2592,13.2372,13.2519,16400.0
2012-03-01 15:40:00,18.04,18.08,18.04,18.07,43800.0,13.2519,13.2813,13.2519,13.2739,43800.0
2012-03-01 15:45:00,18.07,18.09,18.06,18.08,56200.0,13.2739,13.2886,13.2666,13.2813,56200.0
2012-03-01 15:50:00,18.08,18.09,18.07,18.08,72200.0,13.2813,13.2886,13.2739,13.2813,72200.0
2012-03-01 15:55:00,18.08,18.09,18.07,18.08,124200.0,13.2813,13.2886,13.2739,13.2813,124200.0
2012-03-02 09:30:00,17.97,18.06,17.95,18.05,113200.0,13.2005,13.2666,13.1858,13.2592,113200.0
2012-03-02 09:35:00,18.06,18.07,18.0,18.03,34800.0,13.2666,13.2739,13.2225,13.2445,34800.0
2012-03-02 09:40:00,18.03,18.06,18.0,18.05,31200.0,13.2445,13.2666,13.2225,13.2592,31200.0
2012-03-02 09:45:00,18.05,18.08,18.0,18.06,42600.0,13.2592,13.2813,13.2225,13.2666,42600.0
2012-03-02 09:50:00,18.06,18.08,17.99,18.04,104800.0,13.2666,13.2813,13.2152,13.2519,104800.0
2012-03-02 09:55:00,18.05,18.06,18.0,18.03,27600.0,13.2592,13.2666,13.2225,13.2445,27600.0
2012-03-02 10:00:00,18.03,18.07,18.03,18.07,37400.0,13.2445,13.2739,13.2445,13.2739,37400.0
2012-03-02 10:05:00,18.07,18.1,18.06,18.1,18400.0,13.2739,13.296,13.2666,13.296,18400.0
2012-03-02 10:10:00,18.1,18.13,18.1,18.1,32800.0,13.296,13.318,13.296,13.296,32800.0
2012-03-02 10:15:00,18.1,18.13,18.09,18.09,54600.0,13.296,13.318,13.2886,13.2886,54600.0
2012-03-02 10:20:00,18.09,18.11,18.07,18.07,22000.0,13.2886,13.3033,13.2739,13.2739,22000.0
2012-03-02 10:25:00,18.07,18.1,18.07,18.07,34400.0,13.2739,13.296,13.2739,13.2739,34400.0
2012-03-02 10:30:00,18.06,18.07,18.02,18.02,47400.0,13.2666,13.2739,13.2372,13.2372,47400.0
2012-03-02 10:35:00,18.02,18.03,18.0,18.0,12600.0,13.2372,13.2445,13.2225,13.2225,12600.0
2012-03-02 10:40:00,18.0,18.03,18.0,18.03,35400.0,13.2225,13.2445,13.2225,13.2445,35400.0
2012-03-02 10:45:00,18.03,18.03,17.99,17.99,26200.0,13.2445,13.2445,13.2152,13.2152,26200.0
2012-03-02 10:50:00,18.0,18.02,17.99,18.02,16000.0,13.2225,13.2372,13.2152,13.2372,16000.0
2012-03-02 10:55:00,18.02,18.02,17.98,17.98,42200.0,13.2372,13.2372,13.2078,13.2078,42200.0
2012-03-02 11:00:00,17.98,17.99,17.95,17.96,37400.0,13.2078,13.2152,13.1858,13.1931,37400.0
2012-03-02 11:05:00,17.96,17.97,17.94,17.97,26400.0,13.1931,13.2005,13.1784,13.2005,26400.0
2012-03-02 11:10:00,17.95,17.96,17.93,17.93,25800.0,13.1858,13.1931,13.1711,13.1711,25800.0
2012-03-02 11:15:00,17.93,17.93,17.91,17.93,23600.0,13.1711,13.1711,13.1564,13.1711,23600.0
2012-03-02 11:20:00,17.93,17.97,17.93,17.95,41200.0,13.1711,13.2005,13.1711,13.1858,41200.0
2012-03-02 11:25:00,17.95,17.97,17.95,17.96,92000.0,13.1858,13.2005,13.1858,13.1931,92000.0
2012-03-02 11:30:00,17.96,17.97,17.95,17.97,43000.0,13.1931,13.2005,13.1858,13.2005,43000.0
2012-03-02 11:35:00,17.96,17.97,17.95,17.97,15000.0,13.1931,13.2005,13.1858,13.2005,15000.0
2012-03-02 11:40:00,17.96,17.96,17.91,17.91,91800.0,13.1931,13.1931,13.1564,13.1564,91800.0
2012-03-02 11:45:00,17.91,17.93,17.89,17.92,25600.0,13.1564,13.1711,13.1417,13.1637,25600.0
2012-03-02 11:50:00,17.91,17.91,17.88,17.9,17400.0,13.1564,13.1564,13.1344,13.1491,17400.0
2012-03-02 11:55:00,17.9,17.91,17.89,17.9,22800.0,13.1491,13.1564,13.1417,13.1491,22800.0
2012-03-02 12:00:00,17.89,17.91,17.88,17.89,15400.0,13.1417,13.1564,13.1344,13.1417,15400.0
2012-03-02 12:05:00,17.89,17.9,17.88,17.9,15200.0,13.1417,13.1491,13.1344,13.1491,15200.0
2012-03-02 12:10:00,17.9,17.9,17.86,17.86,51200.0,13.1491,13.1491,13.1197,13.1197,51200.0
2012-03-02 12:15:00,17.86,17.86,17.82,17.84,37000.0,13.1197,13.1197,13.0903,13.105,37000.0
2012-03-02 12:20:00,17.84,17.85,17.8,17.8,65600.0,13.105,13.1123,13.0756,13.0756,65600.0
2012-03-02 12:25:00,17.8,17.8,17.78,17.8,75400.0,13.0756,13.0756,13.0609,13.0756,75400.0
2012-03-02 12:30:00,17.8,17.83,17.8,17.82,49000.0,13.0756,13.0976,13.0756,13.0903,49000.0
2012-03-02 12:35:00,17.82,17.82,17.8,17.8,32600.0,13.0903,13.0903,13.0756,13.0756,32600.0
2012-03-02 12:40:00,17.8,17.81,17.8,17.81,25800.0,13.0756,13.0829,13.0756,13.0829,25800.0
2012-03-02 12:45:00,17.81,17.82,17.81,17.81,24000.0,13.0829,13.0903,13.0829,13.0829,24000.0
2012-03-02 12:50:00,17.81,17.83,17.8,17.81,21000.0,13.0829,13.0976,13.0756,13.0829,21000.0
2012-03-02 12:55:00,17.81,17.83,17.81,17.81,11600.0,13.0829,13.0976,13.0829,13.0829,11600.0
2012-03-02 13:00:00,17.81,17.83,17.8,17.83,24600.0,13.0829,13.0976,13.0756,13.0976,24600.0
2012-03-02 13:05:00,17.82,17.82,17.8,17.82,9000.0,13.0903,13.0903,13.0756,13.0903,9000.0
2012-03-02 13:10:00,17.81,17.81,17.77,17.77,43400.0,13.0829,13.0829,13.0536,13.0536,43400.0
2012-03-02 13:15:00,17.78,17.82,17.78,17.82,14600.0,13.0609,13.0903,13.0609,13.0903,14600.0
2012-03-02 13:20:00,17.82,17.82,17.75,17.76,29400.0,13.0903,13.0903,13.0389,13.0462,29400.0
2012-03-02 13:25:00,17.77,17.79,17.77,17.79,13200.0,13.0536,13.0682,13.0536,13.0682,13200.0
2012-03-02 13:30:00,17.79,17.81,17.79,17.8,9600.0,13.0682,13.0829,13.0682,13.0756,9600.0
2012-03-02 13:35:00,17.8,17.8,17.78,17.78,14800.0,13.0756,13.0756,13.0609,13.0609,14800.0
2012-03-02 13:40:00,17.79,17.8,17.79,17.8,10000.0,13.0682,13.0756,13.0682,13.0756,10000.0
2012-03-02 13:45:00,17.81,17.82,17.79,17.81,28800.0,13.0829,13.0903,13.0682,13.0829,28800.0
2012-03-02 13:50:00,17.81,17.84,17.81,17.83,12800.0,13.0829,13.105,13.0829,13.0976,12800.0
2012-03-02 13:55:00,17.83,17.83,17.81,17.82,25200.0,13.0976,13.0976,13.0829,13.0903,25200.0
2012-03-02 14:00:00,17.82,17.82,17.81,17.82,13800.0,13.0903,13.0903,13.0829,13.0903,13800.0
2012-03-02 14:05:00,17.82,17.83,17.81,17.82,13000.0,13.0903,13.0976,13.0829,13.0903,13000.0
2012-03-02 14:10:00,17.82,17.82,17.81,17.82,11800.0,13.0903,13.0903,13.0829,13.0903,11800.0
2012-03-02 14:15:00,17.82,17.84,17.81,17.84,12200.0,13.0903,13.105,13.0829,13.105,12200.0
2012-03-02 14:20:00,17.84,17.85,17.83,17.83,15000.0,13.105,13.1123,13.0976,13.0976,15000.0
2012-03-02 14:25:00,17.83,17.84,17.83,17.83,8000.0,13.0976,13.105,13.0976,13.0976,8000.0
2012-03-02 14:30:00,17.83,17.84,17.83,17.83,11400.0,13.0976,13.105,13.0976,13.0976,11400.0
2012-03-02 14:35:00,17.83,17.85,17.83,17.85,9000.0,13.0976,13.1123,13.0976,13.1123,9000.0
2012-03-02 14:40:00,17.85,17.85,17.81,17.82,21800.0,13.1123,13.1123,13.0829,13.0903,21800.0
2012-03-02 14:45:00,17.83,17.84,17.82,17.84,10800.0,13.0976,13.105,13.0903,13.105,10800.0
2012-03-02 14:50:00,17.84,17.86,17.84,17.86,16600.0,13.105,13.1197,13.105,13.1197,16600.0
2012-03-02 14:55:00,17.86,17.86,17.85,17.86,25200.0,13.1197,13.1197,13.1123,13.1197,25200.0
2012-03-02 15:00:00,17.86,17.88,17.86,17.86,28600.0,13.1197,13.1344,13.1197,13.1197,28600.0
2012-03-02 15:05:00,17.86,17.86,17.84,17.86,25600.0,13.1197,13.1197,13.105,13.1197,25600.0
2012-03-02 15:10:00,17.85,17.86,17.85,17.86,11000.0,13.1123,13.1197,13.1123,13.1197,11000.0
2012-03-02 15:15:00,17.85,17.86,17.85,17.86,21800.0,13.1123,13.1197,13.1123,13.1197,21800.0
2012-03-02 15:20:00,17.86,17.86,17.84,17.84,45200.0,13.1197,13.1197,13.105,13.105,45200.0
2012-03-02 15:25:00,17.84,17.86,17.82,17.85,71800.0,13.105,13.1197,13.0903,13.1123,71800.0
2012-03-02 15:30:00,17.85,17.88,17.85,17.88,40400.0,13.1123,13.1344,13.1123,13.1344,40400.0
2012-03-02 15:35:00,17.88,17.88,17.83,17.83,49400.0,13.1344,13.1344,13.0976,13.0976,49400.0
2012-03-02 15:40:00,17.84,17.84,17.81,17.82,65800.0,13.105,13.105,13.0829,13.0903,65800.0
2012-03-02 15:45:00,17.82,17.83,17.82,17.83,53000.0,13.0903,13.0976,13.0903,13.0976,53000.0
2012-03-02 15:50:00,17.83,17.85,17.83,17.84,113800.0,13.0976,13.1123,13.0976,13.105,113800.0
2012-03-02 15:55:00,17.84,17.86,17.83,17.85,79800.0,13.105,13.1197,13.0976,13.1123,79800.0
2012-03-05 09:30:00,17.83,17.97,17.75,17.78,49400.0,13.0976,13.2005,13.0389,13.0609,49400.0
2012-03-05 09:35:00,17.78,17.8,17.72,17.76,54600.0,13.0609,13.0756,13.0168,13.0462,54600.0
2012-03-05 09:40:00,17.76,17.77,17.72,17.75,29400.0,13.0462,13.0536,13.0168,13.0389,29400.0
2012-03-05 09:45:00,17.75,17.75,17.66,17.67,42600.0,13.0389,13.0389,12.9728,12.9801,42600.0
2012-03-05 09:50:00,17.67,17.72,17.67,17.71,30400.0,12.9801,13.0168,12.9801,13.0095,30400.0
2012-03-05 09:55:00,17.7,17.71,17.68,17.68,18000.0,13.0021,13.0095,12.9874,12.9874,18000.0
2012-03-05 10:00:00,17.68,17.72,17.67,17.72,56000.0,12.9874,13.0168,12.9801,13.0168,56000.0
2012-03-05 10:05:00,17.71,17.72,17.67,17.71,52200.0,13.0095,13.0168,12.9801,13.0095,52200.0
2012-03-05 10:10:00,17.71,17.74,17.71,17.74,34600.0,13.0095,13.0315,13.0095,13.0315,34600.0
2012-03-05 10:15:00,17.74,17.76,17.73,17.75,48000.0,13.0315,13.0462,13.0242,13.0389,48000.0
2012-03-05 10:20:00,17.75,17.75,17.68,17.7,97200.0,13.0389,13.0389,12.9874,13.0021,97200.0
2012-03-05 10:25:00,17.69,17.73,17.68,17.71,103200.0,12.9948,13.0242,12.9874,13.0095,103200.0
2012-03-05 10:30:00,17.71,17.72,17.68,17.69,65600.0,13.0095,13.0168,12.9874,12.9948,65600.0
2012-03-05 10:35:00,17.68,17.7,17.64,17.64,48200.0,12.9874,13.0021,12.9581,12.9581,48200.0
2012-03-05 10:40:00,17.64,17.66,17.62,17.62,40400.0,12.9581,12.9728,12.9434,12.9434,40400.0
2012-03-05 10:45:00,17.62,17.67,17.62,17.67,28800.0,12.9434,12.9801,12.9434,12.9801,28800.0
2012-03-05 10:50:00,17.67,17.71,17.67,17.7,24800.0,12.9801,13.0095,12.9801,13.0021,24800.0
2012-03-05 10:55:00,17.69,17.71,17.67,17.68,37800.0,12.9948,13.0095,12.9801,12.9874,37800.0
2012-03-05 11:00:00,17.68,17.7,17.65,17.66,38200.0,12.9874,13.0021,12.9654,12.9728,38200.0
2012-03-05 11:05:00,17.66,17.71,17.66,17.68,34200.0,12.9728,13.0095,12.9728,12.9874,34200.0
2012-03-05 11:10:00,17.68,17.69,17.66,17.67,34800.0,12.9874,12.9948,12.9728,12.9801,34800.0
2012-03-05 11:15:00,17.68,17.68,17.61,17.65,87600.0,12.9874,12.9874,12.936,12.9654,87600.0
2012-03-05 11:20:00,17.65,17.68,17.65,17.68,29400.0,12.9654,12.9874,12.9654,12.9874,29400.0
2012-03-05 11:25:00,17.69,17.7,17.67,17.68,27800.0,12.9948,13.0021,12.9801,12.9874,27800.0
2012-03-05 11:30:00,17.68,17.68,17.66,17.68,40600.0,12.9874,12.9874,12.9728,12.9874,40600.0
2012-03-05 11:35:00,17.68,17.69,17.65,17.65,23600.0,12.9874,12.9948,12.9654,12.9654,23600.0
2012-03-05 11:40:00,17.65,17.7,17.65,17.69,29000.0,12.9654,13.0021,12.9654,12.9948,29000.0
2012-03-05 11:45:00,17.68,17.7,17.68,17.68,29200.0,12.9874,13.0021,12.9874,12.9874,29200.0
2012-03-05 11:50:00,17.68,17.71,17.68,17.7,51400.0,12.9874,13.0095,12.9874,13.0021,51400.0
2012-03-05 11:55:00,17.7,17.71,17.68,17.7,30800.0,13.0021,13.0095,12.9874,13.0021,30800.0
2012-03-05 12:00:00,17.7,17.7,17.66,17.67,23200.0,13.0021,13.0021,12.9728,12.9801,23200.0
2012-03-05 12:05:00,17.67,17.69,17.67,17.67,21200.0,12.9801,12.9948,12.9801,12.9801,21200.0
2012-03-05 12:10:00,17.67,17.68,17.66,17.66,28000.0,12.9801,12.9874,12.9728,12.9728,28000.0
2012-03-05 12:15:00,17.66,17.66,17.62,17.62,41000.0,12.9728,12.9728,12.9434,12.9434,41000.0
2012-03-05 12:20:00,17.62,17.63,17.59,17.6,34400.0,12.9434,12.9507,12.9213,12.9287,34400.0
2012-03-05 12:25:00,17.59,17.61,17.58,17.61,13400.0,12.9213,12.936,12.914,12.936,13400.0
2012-03-05 12:30:00,17.61,17.61,17.59,17.61,15800.0,12.936,12.936,12.9213,12.936,15800.0
2012-03-05 12:35:00,17.61,17.61,17.6,17.61,14600.0,12.936,12.936,12.9287,12.936,14600.0
2012-03-05 12:40:00,17.61,17.63,17.61,17.62,26200.0,12.936,12.9507,12.936,12.9434,26200.0
2012-03-05 12:45:00,17.62,17.63,17.61,17.61,20000.0,12.9434,12.9507,12.936,12.936,20000.0
2012-03-05 12:50:00,17.6,17.6,17.58,17.58,3400.0,12.9287,12.9287,12.914,12.914,3400.0
2012-03-05 12:55:00,17.58,17.6,17.58,17.58,21200.0,12.914,12.9287,12.914,12.914,21200.0
2012-03-05 13:00:00,17.58,17.58,17.56,17.57,17200.0,12.914,12.914,12.8993,12.9066,17200.0
2012-03-05 13:05:00,17.57,17.58,17.57,17.57,23400.0,12.9066,12.914,12.9066,12.9066,23400.0
2012-03-05 13:10:00,17.57,17.57,17.55,17.55,24800.0,12.9066,12.9066,12.8919,12.8919,24800.0
2012-03-05 13:15:00,17.56,17.58,17.56,17.58,31000.0,12.8993,12.914,12.8993,12.914,31000.0
2012-03-05 13:20:00,17.57,17.58,17.57,17.58,17200.0,12.9066,12.914,12.9066,12.914,17200.0
2012-03-05 13:25:00,17.57,17.58,17.57,17.58,22000.0,12.9066,12.914,12.9066,12.914,22000.0
2012-03-05 13:30:00,17.58,17.58,17.54,17.55,30200.0,12.914,12.914,12.8846,12.8919,30200.0
2012-03-05 13:35:00,17.54,17.55,17.54,17.54,17000.0,12.8846,12.8919,12.8846,12.8846,17000.0
2012-03-05 13:40:00,17.54,17.55,17.54,17.54,14600.0,12.8846,12.8919,12.8846,12.8846,14600.0
2012-03-05 13:45:00,17.55,17.57,17.55,17.55,27000.0,12.8919,12.9066,12.8919,12.8919,27000.0
2012-03-05 13:50:00,17.55,17.55,17.53,17.54,53400.0,12.8919,12.8919,12.8773,12.8846,53400.0
2012-03-05 13:55:00,17.54,17.55,17.53,17.54,16400.0,12.8846,12.8919,12.8773,12.8846,16400.0
2012-03-05 14:00:00,17.53,17.54,17.53,17.53,22200.0,12.8773,12.8846,12.8773,12.8773,22200.0
2012-03-05 14:05:00,17.54,17.54,17.53,17.54,8800.0,12.8846,12.8846,12.8773,12.8846,8800.0
2012-03-05 14:10:00,17.53,17.55,17.53,17.55,38000.0,12.8773,12.8919,12.8773,12.8919,38000.0
2012-03-05 14:15:00,17.54,17.55,17.52,17.53,16800.0,12.8846,12.8919,12.8699,12.8773,16800.0
2012-03-05 14:20:00,17.53,17.54,17.52,17.54,50600.0,12.8773,12.8846,12.8699,12.8846,50600.0
2012-03-05 14:25:00,17.54,17.56,17.54,17.55,18800.0,12.8846,12.8993,12.8846,12.8919,18800.0
2012-03-05 14:30:00,17.55,17.55,17.52,17.54,32400.0,12.8919,12.8919,12.8699,12.8846,32400.0
2012-03-05 14:35:00,17.54,17.55,17.53,17.54,19400.0,12.8846,12.8919,12.8773,12.8846,19400.0
2012-03-05 14:40:00,17.54,17.54,17.52,17.53,26400.0,12.8846,12.8846,12.8699,12.8773,26400.0
2012-03-05 14:45:00,17.53,17.54,17.52,17.53,24200.0,12.8773,12.8846,12.8699,12.8773,24200.0
2012-03-05 14:50:00,17.53,17.54,17.51,17.53,43200.0,12.8773,12.8846,12.8626,12.8773,43200.0
2012-03-05 14:55:00,17.53,17.57,17.52,17.56,51200.0,12.8773,12.9066,12.8699,12.8993,51200.0
2012-03-05 15:00:00,17.57,17.6,17.57,17.6,37800.0,12.9066,12.9287,12.9066,12.9287,37800.0
2012-03-05 15:05:00,17.6,17.6,17.58,17.6,45400.0,12.9287,12.9287,12.914,12.9287,45400.0
2012-03-05 15:10:00,17.6,17.6,17.59,17.59,17600.0,12.9287,12.9287,12.9213,12.9213,17600.0
2012-03-05 15:15:00,17.59,17.61,17.58,17.61,43000.0,12.9213,12.936,12.914,12.936,43000.0
2012-03-05 15:20:00,17.6,17.61,17.6,17.6,41400.0,12.9287,12.936,12.9287,12.9287,41400.0
2012-03-05 15:25:00,17.6,17.61,17.6,17.6,55600.0,12.9287,12.936,12.9287,12.9287,55600.0
2012-03-05 15:30:00,17.6,17.61,17.6,17.6,24600.0,12.9287,12.936,12.9287,12.9287,24600.0
2012-03-05 15:35:00,17.6,17.62,17.6,17.61,36800.0,12.9287,12.9434,12.9287,12.936,36800.0
2012-03-05 15:40:00,17.61,17.61,17.58,17.58,48000.0,12.936,12.936,12.914,12.914,48000.0
2012-03-05 15:45:00,17.58,17.6,17.58,17.6,63200.0,12.914,12.9287,12.914,12.9287,63200.0
2012-03-05 15:50:00,17.6,17.61,17.57,17.58,73400.0,12.9287,12.936,12.9066,12.914,73400.0
2012-03-05 15:55:00,17.58,17.59,17.57,17.59,140400.0,12.914,12.9213,12.9066,12.9213,140400.0
2012-03-06 09:30:00,17.5,17.77,17.5,17.74,119800.0,12.8552,13.0536,12.8552,13.0315,119800.0
2012-03-06 09:35:00,17.76,17.76,17.67,17.68,63600.0,13.0462,13.0462,12.9801,12.9874,63600.0
2012-03-06 09:40:00,17.69,17.72,17.6,17.61,70200.0,12.9948,13.0168,12.9287,12.936,70200.0
2012-03-06 09:45:00,17.6,17.67,17.6,17.61,72200.0,12.9287,12.9801,12.9287,12.936,72200.0
2012-03-06 09:50:00,17.6,17.6,17.55,17.57,48000.0,12.9287,12.9287,12.8919,12.9066,48000.0
2012-03-06 09:55:00,17.56,17.57,17.54,17.54,71800.0,12.8993,12.9066,12.8846,12.8846,71800.0
2012-03-06 10:00:00,17.54,17.6,17.54,17.54,70600.0,12.8846,12.9287,12.8846,12.8846,70600.0
2012-03-06 10:05:00,17.55,17.59,17.54,17.56,77800.0,12.8919,12.9213,12.8846,12.8993,77800.0
2012-03-06 10:10:00,17.56,17.57,17.53,17.55,118200.0,12.8993,12.9066,12.8773,12.8919,118200.0
2012-03-06 10:15:00,17.55,17.58,17.54,17.57,79800.0,12.8919,12.914,12.8846,12.9066,79800.0
2012-03-06 10:20:00,17.56,17.57,17.51,17.52,77000.0,12.8993,12.9066,12.8626,12.8699,77000.0
2012-03-06 10:25:00,17.51,17.54,17.5,17.54,28800.0,12.8626,12.8846,12.8552,12.8846,28800.0
2012-03-06 10:30:00,17.53,17.57,17.53,17.57,39600.0,12.8773,12.9066,12.8773,12.9066,39600.0
2012-03-06 10:35:00,17.57,17.66,17.57,17.63,53600.0,12.9066,12.9728,12.9066,12.9507,53600.0
2012-03-06 10:40:00,17.63,17.67,17.63,17.64,20600.0,12.9507,12.9801,12.9507,12.9581,20600.0
2012-03-06 10:45:00,17.64,17.64,17.61,17.63,27600.0,12.9581,12.9581,12.936,12.9507,27600.0
2012-03-06 10:50:00,17.63,17.63,17.59,17.6,32200.0,12.9507,12.9507,12.9213,12.9287,32200.0
2012-03-06 10:55:00,17.6,17.63,17.6,17.61,33800.0,12.9287,12.9507,12.9287,12.936,33800.0
2012-03-06 11:00:00,17.61,17.64,17.61,17.64,31200.0,12.936,12.9581,12.936,12.9581,31200.0
2012-03-06 11:05:00,17.64,17.65,17.62,17.64,38400.0,12.9581,12.9654,12.9434,12.9581,38400.0
2012-03-06 11:10:00,17.64,17.64,17.59,17.6,34000.0,12.9581,12.9581,12.9213,12.9287,34000.0
2012-03-06 11:15:00,17.61,17.63,17.61,17.61,40400.0,12.936,12.9507,12.936,12.936,40400.0
2012-03-06 11:20:00,17.61,17.63,17.6,17.61,34800.0,12.936,12.9507,12.9287,12.936,34800.0
2012-03-06 11:25:00,17.61,17.64,17.6,17.64,46800.0,12.936,12.9581,12.9287,12.9581,46800.0
2012-03-06 11:30:00,17.63,17.64,17.61,17.61,66200.0,12.9507,12.9581,12.936,12.936,66200.0
2012-03-06 11:35:00,17.61,17.64,17.61,17.64,36400.0,12.936,12.9581,12.936,12.9581,36400.0
2012-03-06 11:40:00,17.64,17.64,17.63,17.64,18600.0,12.9581,12.9581,12.9507,12.9581,18600.0
2012-03-06 11:45:00,17.63,17.64,17.63,17.63,46000.0,12.9507,12.9581,12.9507,12.9507,46000.0
2012-03-06 11:50:00,17.63,17.63,17.6,17.62,46200.0,12.9507,12.9507,12.9287,12.9434,46200.0
2012-03-06 11:55:00,17.63,17.64,17.61,17.61,34200.0,12.9507,12.9581,12.936,12.936,34200.0
2012-03-06 12:00:00,17.61,17.63,17.6,17.6,23600.0,12.936,12.9507,12.9287,12.9287,23600.0
2012-03-06 12:05:00,17.61,17.61,17.59,17.6,24800.0,12.936,12.936,12.9213,12.9287,24800.0
2012-03-06 12:10:00,17.59,17.61,17.59,17.59,39000.0,12.9213,12.936,12.9213,12.9213,39000.0
2012-03-06 12:15:00,17.59,17.61,17.57,17.61,42200.0,12.9213,12.936,12.9066,12.936,42200.0
2012-03-06 12:20:00,17.6,17.62,17.6,17.61,38600.0,12.9287,12.9434,12.9287,12.936,38600.0
2012-03-06 12:25:00,17.61,17.63,17.6,17.63,37000.0,12.936,12.9507,12.9287,12.9507,37000.0
2012-03-06 12:30:00,17.62,17.66,17.62,17.65,39800.0,12.9434,12.9728,12.9434,12.9654,39800.0
2012-03-06 12:35:00,17.65,17.67,17.65,17.66,26600.0,12.9654,12.9801,12.9654,12.9728,26600.0
2012-03-06 12:40:00,17.66,17.67,17.65,17.65,18200.0,12.9728,12.9801,12.9654,12.9654,18200.0
2012-03-06 12:45:00,17.65,17.66,17.65,17.66,23200.0,12.9654,12.9728,12.9654,12.9728,23200.0
2012-03-06 12:50:00,17.65,17.66,17.65,17.66,16800.0,12.9654,12.9728,12.9654,12.9728,16800.0
2012-03-06 12:55:00,17.66,17.67,17.66,17.66,25600.0,12.9728,12.9801,12.9728,12.9728,25600.0
2012-03-06 13:00:00,17.66,17.69,17.66,17.69,40000.0,12.9728,12.9948,12.9728,12.9948,40000.0
2012-03-06 13:05:00,17.69,17.69,17.68,17.68,19600.0,12.9948,12.9948,12.9874,12.9874,19600.0
2012-03-06 13:10:00,17.69,17.69,17.67,17.67,21400.0,12.9948,12.9948,12.9801,12.9801,21400.0
2012-03-06 13:15:00,17.67,17.67,17.66,17.67,23000.0,12.9801,12.9801,12.9728,12.9801,23000.0
2012-03-06 13:20:00,17.67,17.67,17.64,17.65,26800.0,12.9801,12.9801,12.9581,12.9654,26800.0
2012-03-06 13:25:00,17.65,17.65,17.64,17.65,23200.0,12.9654,12.9654,12.9581,12.9654,23200.0
2012-03-06 13:30:00,17.65,17.67,17.65,17.67,31800.0,12.9654,12.9801,12.9654,12.9801,31800.0
2012-03-06 13:35:00,17.67,17.68,17.67,17.68,49800.0,12.9801,12.9874,12.9801,12.9874,49800.0
2012-03-06 13:40:00,17.68,17.7,17.67,17.7,38400.0,12.9874,13.0021,12.9801,13.0021,38400.0
2012-03-06 13:45:00,17.7,17.7,17.68,17.7,38600.0,13.0021,13.0021,12.9874,13.0021,38600.0
2012-03-06 13:50:00,17.7,17.72,17.7,17.72,24800.0,13.0021,13.0168,13.0021,13.0168,24800.0
2012-03-06 13:55:00,17.72,17.73,17.71,17.72,23200.0,13.0168,13.0242,13.0095,13.0168,23200.0
2012-03-06 14:00:00,17.72,17.72,17.7,17.7,12200.0,13.0168,13.0168,13.0021,13.0021,12200.0
2012-03-06 14:05:00,17.7,17.7,17.68,17.69,16600.0,13.0021,13.0021,12.9874,12.9948,16600.0
2012-03-06 14:10:00,17.69,17.7,17.68,17.69,28800.0,12.9948,13.0021,12.9874,12.9948,28800.0
2012-03-06 14:15:00,17.69,17.69,17.67,17.67,23000.0,12.9948,12.9948,12.9801,12.9801,23000.0
2012-03-06 14:20:00,17.67,17.67,17.63,17.64,29200.0,12.9801,12.9801,12.9507,12.9581,29200.0
2012-03-06 14:25:00,17.64,17.64,17.61,17.63,47200.0,12.9581,12.9581,12.936,12.9507,47200.0
2012-03-06 14:30:00,17.63,17.63,17.6,17.6,26400.0,12.9507,12.9507,12.9287,12.9287,26400.0
2012-03-06 14:35:00,17.6,17.6,17.59,17.6,32200.0,12.9287,12.9287,12.9213,12.9287,32200.0
2012-03-06 14:40:00,17.6,17.6,17.58,17.6,16600.0,12.9287,12.9287,12.914,12.9287,16600.0
2012-03-06 14:45:00,17.6,17.6,17.59,17.6,28200.0,12.9287,12.9287,12.9213,12.9287,28200.0
2012-03-06 14:50:00,17.6,17.61,17.6,17.61,22000.0,12.9287,12.936,12.9287,12.936,22000.0
2012-03-06 14:55:00,17.61,17.61,17.61,17.61,34800.0,12.936,12.936,12.936,12.936,34800.0
2012-03-06 15:00:00,17.61,17.63,17.61,17.61,43600.0,12.936,12.9507,12.936,12.936,43600.0
2012-03-06 15:05:00,17.62,17.63,17.61,17.63,38200.0,12.9434,12.9507,12.936,12.9507,38200.0
2012-03-06 15:10:00,17.63,17.63,17.61,17.62,23400.0,12.9507,12.9507,12.936,12.9434,23400.0
2012-03-06 15:15:00,17.62,17.63,17.62,17.63,24600.0,12.9434,12.9507,12.9434,12.9507,24600.0
2012-03-06 15:20:00,17.63,17.64,17.62,17.64,33200.0,12.9507,12.9581,12.9434,12.9581,33200.0
2012-03-06 15:25:00,17.64,17.65,17.63,17.63,60800.0,12.9581,12.9654,12.9507,12.9507,60800.0
2012-03-06 15:30:00,17.63,17.64,17.61,17.61,49600.0,12.9507,12.9581,12.936,12.936,49600.0
2012-03-06 15:35:00,17.61,17.63,17.61,17.61,31800.0,12.936,12.9507,12.936,12.936,31800.0
2012-03-06 15:40:00,17.63,17.66,17.62,17.65,60600.0,12.9507,12.9728,12.9434,12.9654,60600.0
2012-03-06 15:45:00,17.65,17.67,17.65,17.67,53000.0,12.9654,12.9801,12.9654,12.9801,53000.0
2012-03-06 15:50:00,17.67,17.7,17.67,17.68,108200.0,12.9801,13.0021,12.9801,12.9874,108200.0
2012-03-06 15:55:00,17.68,17.68,17.66,17.66,80200.0,12.9874,12.9874,12.9728,12.9728,80200.0
2012-03-07 09:30:00,17.72,17.72,17.61,17.68,87600.0,13.0168,13.0168,12.936,12.9874,87600.0
2012-03-07 09:35:00,17.68,17.72,17.67,17.67,29000.0,12.9874,13.0168,12.9801,12.9801,29000.0
2012-03-07 09:40:00,17.66,17.68,17.63,17.65,47800.0,12.9728,12.9874,12.9507,12.9654,47800.0
2012-03-07 09:45:00,17.64,17.66,17.63,17.64,47000.0,12.9581,12.9728,12.9507,12.9581,47000.0
2012-03-07 09:50:00,17.64,17.72,17.64,17.71,38400.0,12.9581,13.0168,12.9581,13.0095,38400.0
2012-03-07 09:55:00,17.71,17.73,17.7,17.72,19800.0,13.0095,13.0242,13.0021,13.0168,19800.0
2012-03-07 10:00:00,17.72,17.75,17.7,17.75,54000.0,13.0168,13.0389,13.0021,13.0389,54000.0
2012-03-07 10:05:00,17.74,17.75,17.7,17.71,27600.0,13.0315,13.0389,13.0021,13.0095,27600.0
2012-03-07 10:10:00,17.71,17.75,17.71,17.75,30600.0,13.0095,13.0389,13.0095,13.0389,30600.0
2012-03-07 10:15:00,17.75,17.78,17.75,17.77,36400.0,13.0389,13.0609,13.0389,13.0536,36400.0
2012-03-07 10:20:00,17.77,17.78,17.73,17.74,34000.0,13.0536,13.0609,13.0242,13.0315,34000.0
2012-03-07 10:25:00,17.74,17.79,17.73,17.79,28200.0,13.0315,13.0682,13.0242,13.0682,28200.0
2012-03-07 10:30:00,17.8,17.81,17.78,17.78,35400.0,13.0756,13.0829,13.0609,13.0609,35400.0
2012-03-07 10:35:00,17.78,17.78,17.75,17.77,29000.0,13.0609,13.0609,13.0389,13.0536,29000.0
2012-03-07 10:40:00,17.77,17.79,17.74,17.74,26400.0,13.0536,13.0682,13.0315,13.0315,26400.0
2012-03-07 10:45:00,17.74,17.75,17.72,17.75,29200.0,13.0315,13.0389,13.0168,13.0389,29200.0
2012-03-07 10:50:00,17.74,17.75,17.73,17.75,16200.0,13.0315,13.0389,13.0242,13.0389,16200.0
2012-03-07 10:55:00,17.75,17.77,17.74,17.77,28200.0,13.0389,13.0536,13.0315,13.0536,28200.0
2012-03-07 11:00:00,17.77,17.83,17.77,17.82,45600.0,13.0536,13.0976,13.0536,13.0903,45600.0
2012-03-07 11:05:00,17.83,17.85,17.83,17.84,24000.0,13.0976,13.1123,13.0976,13.105,24000.0
2012-03-07 11:10:00,17.85,17.85,17.84,17.85,13000.0,13.1123,13.1123,13.105,13.1123,13000.0
2012-03-07 11:15:00,17.85,17.86,17.84,17.86,24800.0,13.1123,13.1197,13.105,13.1197,24800.0
2012-03-07 11:20:00,17.86,17.88,17.86,17.87,27600.0,13.1197,13.1344,13.1197,13.127,27600.0
2012-03-07 11:25:00,17.86,17.9,17.86,17.9,26000.0,13.1197,13.1491,13.1197,13.1491,26000.0
2012-03-07 11:30:00,17.89,17.89,17.86,17.87,28200.0,13.1417,13.1417,13.1197,13.127,28200.0
2012-03-07 11:35:00,17.87,17.89,17.86,17.89,39600.0,13.127,13.1417,13.1197,13.1417,39600.0
2012-03-07 11:40:00,17.89,17.89,17.88,17.89,19000.0,13.1417,13.1417,13.1344,13.1417,19000.0
2012-03-07 11:45:00,17.89,17.89,17.88,17.89,10400.0,13.1417,13.1417,13.1344,13.1417,10400.0
2012-03-07 11:50:00,17.89,17.9,17.89,17.9,11800.0,13.1417,13.1491,13.1417,13.1491,11800.0
2012-03-07 11:55:00,17.9,17.91,17.9,17.9,25400.0,13.1491,13.1564,13.1491,13.1491,25400.0
2012-03-07 12:00:00,17.9,17.92,17.9,17.9,25000.0,13.1491,13.1637,13.1491,13.1491,25000.0
2012-03-07 12:05:00,17.9,17.91,17.89,17.89,9000.0,13.1491,13.1564,13.1417,13.1417,9000.0
2012-03-07 12:10:00,17.88,17.89,17.88,17.88,6000.0,13.1344,13.1417,13.1344,13.1344,6000.0
2012-03-07 12:15:00,17.88,17.88,17.87,17.88,12600.0,13.1344,13.1344,13.127,13.1344,12600.0
2012-03-07 12:20:00,17.88,17.88,17.86,17.86,6000.0,13.1344,13.1344,13.1197,13.1197,6000.0
2012-03-07 12:25:00,17.86,17.88,17.85,17.88,48600.0,13.1197,13.1344,13.1123,13.1344,48600.0
2012-03-07 12:30:00,17.88,17.88,17.85,17.85,10400.0,13.1344,13.1344,13.1123,13.1123,10400.0
2012-03-07 12:35:00,17.85,17.86,17.85,17.86,11200.0,13.1123,13.1197,13.1123,13.1197,11200.0
2012-03-07 12:40:00,17.86,17.87,17.86,17.87,17000.0,13.1197,13.127,13.1197,13.127,17000.0
2012-03-07 12:45:00,17.88,17.89,17.88,17.88,14600.0,13.1344,13.1417,13.1344,13.1344,14600.0
2012-03-07 12:50:00,17.88,17.88,17.88,17.88,9000.0,13.1344,13.1344,13.1344,13.1344,9000.0
2012-03-07 12:55:00,17.88,17.89,17.87,17.87,5200.0,13.1344,13.1417,13.127,13.127,5200.0
2012-03-07 13:00:00,17.87,17.88,17.86,17.88,24400.0,13.127,13.1344,13.1197,13.1344,24400.0
2012-03-07 13:05:00,17.88,17.88,17.86,17.87,5200.0,13.1344,13.1344,13.1197,13.127,5200.0
2012-03-07 13:10:00,17.87,17.88,17.85,17.87,29600.0,13.127,13.1344,13.1123,13.127,29600.0
2012-03-07 13:15:00,17.87,17.88,17.86,17.86,14600.0,13.127,13.1344,13.1197,13.1197,14600.0
2012-03-07 13:20:00,17.87,17.88,17.85,17.86,37800.0,13.127,13.1344,13.1123,13.1197,37800.0
2012-03-07 13:25:00,17.86,17.87,17.85,17.85,23000.0,13.1197,13.127,13.1123,13.1123,23000.0
2012-03-07 13:30:00,17.85,17.86,17.84,17.86,15800.0,13.1123,13.1197,13.105,13.1197,15800.0
2012-03-07 13:35:00,17.86,17.87,17.86,17.86,26200.0,13.1197,13.127,13.1197,13.1197,26200.0
2012-03-07 13:40:00,17.86,17.86,17.83,17.83,22800.0,13.1197,13.1197,13.0976,13.0976,22800.0
2012-03-07 13:45:00,17.83,17.85,17.82,17.85,15000.0,13.0976,13.1123,13.0903,13.1123,15000.0
2012-03-07 13:50:00,17.85,17.86,17.83,17.85,14800.0,13.1123,13.1197,13.0976,13.1123,14800.0
2012-03-07 13:55:00,17.84,17.86,17.84,17.84,15000.0,13.105,13.1197,13.105,13.105,15000.0
2012-03-07 14:00:00,17.86,17.88,17.86,17.86,50400.0,13.1197,13.1344,13.1197,13.1197,50400.0
2012-03-07 14:05:00,17.87,17.88,17.86,17.86,40000.0,13.127,13.1344,13.1197,13.1197,40000.0
2012-03-07 14:10:00,17.86,17.86,17.85,17.86,25000.0,13.1197,13.1197,13.1123,13.1197,25000.0
2012-03-07 14:15:00,17.86,17.86,17.85,17.86,34600.0,13.1197,13.1197,13.1123,13.1197,34600.0
2012-03-07 14:20:00,17.86,17.86,17.84,17.85,31400.0,13.1197,13.1197,13.105,13.1123,31400.0
2012-03-07 14:25:00,17.85,17.87,17.85,17.86,26000.0,13.1123,13.127,13.1123,13.1197,26000.0
2012-03-07 14:30:00,17.86,17.86,17.82,17.83,25800.0,13.1197,13.1197,13.0903,13.0976,25800.0
2012-03-07 14:35:00,17.83,17.84,17.81,17.83,32200.0,13.0976,13.105,13.0829,13.0976,32200.0
2012-03-07 14:40:00,17.83,17.84,17.82,17.83,13200.0,13.0976,13.105,13.0903,13.0976,13200.0
2012-03-07 14:45:00,17.83,17.84,17.82,17.83,20400.0,13.0976,13.105,13.0903,13.0976,20400.0
2012-03-07 14:50:00,17.83,17.84,17.83,17.84,19000.0,13.0976,13.105,13.0976,13.105,19000.0
2012-03-07 14:55:00,17.84,17.85,17.83,17.84,14800.0,13.105,13.1123,13.0976,13.105,14800.0
2012-03-07 15:00:00,17.84,17.84,17.82,17.82,28400.0,13.105,13.105,13.0903,13.0903,28400.0
2012-03-07 15:05:00,17.81,17.82,17.8,17.8,30000.0,13.0829,13.0903,13.0756,13.0756,30000.0
2012-03-07 15:10:00,17.8,17.82,17.78,17.82,29400.0,13.0756,13.0903,13.0609,13.0903,29400.0
2012-03-07 15:15:00,17.82,17.83,17.8,17.83,22200.0,13.0903,13.0976,13.0756,13.0976,22200.0
2012-03-07 15:20:00,17.83,17.84,17.82,17.82,20800.0,13.0976,13.105,13.0903,13.0903,20800.0
2012-03-07 15:25:00,17.83,17.84,17.82,17.84,21200.0,13.0976,13.105,13.0903,13.105,21200.0
2012-03-07 15:30:00,17.84,17.85,17.83,17.85,28000.0,13.105,13.1123,13.0976,13.1123,28000.0
2012-03-07 15:35:00,17.86,17.86,17.85,17.85,26400.0,13.1197,13.1197,13.1123,13.1123,26400.0
2012-03-07 15:40:00,17.85,17.86,17.85,17.86,28000.0,13.1123,13.1197,13.1123,13.1197,28000.0
2012-03-07 15:45:00,17.86,17.86,17.85,17.85,46400.0,13.1197,13.1197,13.1123,13.1123,46400.0
2012-03-07 15:50:00,17.86,17.86,17.84,17.85,90600.0,13.1197,13.1197,13.105,13.1123,90600.0
2012-03-07 15:55:00,17.85,17.85,17.83,17.83,110800.0,13.1123,13.1123,13.0976,13.0976,110800.0
2012-03-08 09:30:00,17.88,17.95,17.85,17.94,65000.0,13.1344,13.1858,13.1123,13.1784,65000.0
2012-03-08 09:35:00,17.93,17.94,17.85,17.86,38000.0,13.1711,13.1784,13.1123,13.1197,38000.0
2012-03-08 09:40:00,17.86,17.89,17.84,17.87,38000.0,13.1197,13.1417,13.105,13.127,38000.0
2012-03-08 09:45:00,17.87,17.9,17.84,17.84,33800.0,13.127,13.1491,13.105,13.105,33800.0
2012-03-08 09:50:00,17.84,17.88,17.82,17.85,61000.0,13.105,13.1344,13.0903,13.1123,61000.0
2012-03-08 09:55:00,17.85,17.88,17.85,17.85,16600.0,13.1123,13.1344,13.1123,13.1123,16600.0
2012-03-08 10:00:00,17.85,17.86,17.83,17.83,25600.0,13.1123,13.1197,13.0976,13.0976,25600.0
2012-03-08 10:05:00,17.83,17.86,17.83,17.85,29200.0,13.0976,13.1197,13.0976,13.1123,29200.0
2012-03-08 10:10:00,17.86,17.86,17.82,17.84,50600.0,13.1197,13.1197,13.0903,13.105,50600.0
2012-03-08 10:15:00,17.84,17.85,17.83,17.85,24200.0,13.105,13.1123,13.0976,13.1123,24200.0
2012-03-08 10:20:00,17.85,17.85,17.82,17.82,78200.0,13.1123,13.1123,13.0903,13.0903,78200.0
2012-03-08 10:25:00,17.81,17.83,17.8,17.82,45000.0,13.0829,13.0976,13.0756,13.0903,45000.0
2012-03-08 10:30:00,17.82,17.88,17.81,17.88,81600.0,13.0903,13.1344,13.0829,13.1344,81600.0
2012-03-08 10:35:00,17.88,17.9,17.86,17.89,42400.0,13.1344,13.1491,13.1197,13.1417,42400.0
2012-03-08 10:40:00,17.89,17.91,17.88,17.9,50200.0,13.1417,13.1564,13.1344,13.1491,50200.0
2012-03-08 10:45:00,17.91,17.93,17.9,17.91,40000.0,13.1564,13.1711,13.1491,13.1564,40000.0
2012-03-08 10:50:00,17.92,17.92,17.9,17.92,23800.0,13.1637,13.1637,13.1491,13.1637,23800.0
2012-03-08 10:55:00,17.92,17.94,17.91,17.93,29400.0,13.1637,13.1784,13.1564,13.1711,29400.0
2012-03-08 11:00:00,17.94,17.99,17.93,17.99,24600.0,13.1784,13.2152,13.1711,13.2152,24600.0
2012-03-08 11:05:00,17.99,18.0,17.97,17.99,19400.0,13.2152,13.2225,13.2005,13.2152,19400.0
2012-03-08 11:10:00,18.0,18.02,18.0,18.02,31200.0,13.2225,13.2372,13.2225,13.2372,31200.0
2012-03-08 11:15:00,18.02,18.04,18.01,18.02,19400.0,13.2372,13.2519,13.2299,13.2372,19400.0
2012-03-08 11:20:00,18.02,18.03,18.0,18.02,22000.0,13.2372,13.2445,13.2225,13.2372,22000.0
2012-03-08 11:25:00,18.02,18.03,18.01,18.02,27000.0,13.2372,13.2445,13.2299,13.2372,27000.0
2012-03-08 11:30:00,18.03,18.03,17.99,17.99,28600.0,13.2445,13.2445,13.2152,13.2152,28600.0
2012-03-08 11:35:00,17.99,18.01,17.99,18.01,24200.0,13.2152,13.2299,13.2152,13.2299,24200.0
2012-03-08 11:40:00,18.01,18.02,17.99,18.0,26600.0,13.2299,13.2372,13.2152,13.2225,26600.0
2012-03-08 11:45:00,18.0,18.03,18.0,18.0,57200.0,13.2225,13.2445,13.2225,13.2225,57200.0
2012-03-08 11:50:00,18.0,18.03,18.0,18.0,30600.0,13.2225,13.2445,13.2225,13.2225,30600.0
2012-03-08 11:55:00,18.0,18.02,18.0,18.0,41800.0,13.2225,13.2372,13.2225,13.2225,41800.0
2012-03-08 12:00:00,18.0,18.02,17.99,18.02,124200.0,13.2225,13.2372,13.2152,13.2372,124200.0
2012-03-08 12:05:00,18.03,18.04,18.02,18.04,27200.0,13.2445,13.2519,13.2372,13.2519,27200.0
2012-03-08 12:10:00,18.04,18.05,18.04,18.04,16800.0,13.2519,13.2592,13.2519,13.2519,16800.0
2012-03-08 12:15:00,18.04,18.04,18.0,18.0,13600.0,13.2519,13.2519,13.2225,13.2225,13600.0
2012-03-08 12:20:00,18.0,18.01,18.0,18.0,7600.0,13.2225,13.2299,13.2225,13.2225,7600.0
2012-03-08 12:25:00,18.0,18.01,17.98,17.99,24000.0,13.2225,13.2299,13.2078,13.2152,24000.0
2012-03-08 12:30:00,17.99,17.99,17.98,17.98,18200.0,13.2152,13.2152,13.2078,13.2078,18200.0
2012-03-08 12:35:00,17.98,17.99,17.96,17.97,9200.0,13.2078,13.2152,13.1931,13.2005,9200.0
2012-03-08 12:40:00,17.97,17.97,17.96,17.96,17800.0,13.2005,13.2005,13.1931,13.1931,17800.0
2012-03-08 12:45:00,17.96,17.98,17.96,17.96,9400.0,13.1931,13.2078,13.1931,13.1931,9400.0
2012-03-08 12:50:00,17.96,17.99,17.96,17.99,20400.0,13.1931,13.2152,13.1931,13.2152,20400.0
2012-03-08 12:55:00,17.99,17.99,17.96,17.97,11400.0,13.2152,13.2152,13.1931,13.2005,11400.0
2012-03-08 13:00:00,17.97,17.97,17.93,17.93,27800.0,13.2005,13.2005,13.1711,13.1711,27800.0
2012-03-08 13:05:00,17.94,17.95,17.93,17.93,29600.0,13.1784,13.1858,13.1711,13.1711,29600.0
2012-03-08 13:10:00,17.93,17.93,17.92,17.93,22000.0,13.1711,13.1711,13.1637,13.1711,22000.0
2012-03-08 13:15:00,17.93,17.95,17.93,17.94,18600.0,13.1711,13.1858,13.1711,13.1784,18600.0
2012-03-08 13:20:00,17.94,17.94,17.92,17.93,12400.0,13.1784,13.1784,13.1637,13.1711,12400.0
2012-03-08 13:25:00,17.93,17.96,17.93,17.95,14800.0,13.1711,13.1931,13.1711,13.1858,14800.0
2012-03-08 13:30:00,17.95,17.96,17.94,17.96,7000.0,13.1858,13.1931,13.1784,13.1931,7000.0
2012-03-08 13:35:00,17.96,17.96,17.93,17.93,20600.0,13.1931,13.1931,13.1711,13.1711,20600.0
2012-03-08 13:40:00,17.93,17.94,17.93,17.93,22200.0,13.1711,13.1784,13.1711,13.1711,22200.0
2012-03-08 13:45:00,17.93,17.93,17.93,17.93,4800.0,13.1711,13.1711,13.1711,13.1711,4800.0
2012-03-08 13:50:00,17.93,17.93,17.9,17.9,39000.0,13.1711,13.1711,13.1491,13.1491,39000.0
2012-03-08 13:55:00,17.9,17.91,17.88,17.88,56400.0,13.1491,13.1564,13.1344,13.1344,56400.0
2012-03-08 14:00:00,17.89,17.89,17.88,17.88,27800.0,13.1417,13.1417,13.1344,13.1344,27800.0
2012-03-08 14:05:00,17.88,17.88,17.87,17.88,32000.0,13.1344,13.1344,13.127,13.1344,32000.0
2012-03-08 14:10:00,17.88,17.9,17.88,17.89,120800.0,13.1344,13.1491,13.1344,13.1417,120800.0
2012-03-08 14:15:00,17.89,17.9,17.88,17.88,78200.0,13.1417,13.1491,13.1344,13.1344,78200.0
2012-03-08 14:20:00,17.89,17.89,17.86,17.87,35600.0,13.1417,13.1417,13.1197,13.127,35600.0
2012-03-08 14:25:00,17.88,17.88,17.86,17.88,20000.0,13.1344,13.1344,13.1197,13.1344,20000.0
2012-03-08 14:30:00,17.88,17.88,17.86,17.87,23800.0,13.1344,13.1344,13.1197,13.127,23800.0
2012-03-08 14:35:00,17.88,17.88,17.87,17.88,13400.0,13.1344,13.1344,13.127,13.1344,13400.0
2012-03-08 14:40:00,17.88,17.89,17.88,17.88,48800.0,13.1344,13.1417,13.1344,13.1344,48800.0
2012-03-08 14:45:00,17.88,17.89,17.88,17.89,24400.0,13.1344,13.1417,13.1344,13.1417,24400.0
2012-03-08 14:50:00,17.89,17.93,17.89,17.92,39400.0,13.1417,13.1711,13.1417,13.1637,39400.0
2012-03-08 14:55:00,17.93,17.93,17.9,17.92,47800.0,13.1711,13.1711,13.1491,13.1637,47800.0
2012-03-08 15:00:00,17.92,17.93,17.91,17.92,24600.0,13.1637,13.1711,13.1564,13.1637,24600.0
2012-03-08 15:05:00,17.92,17.93,17.92,17.92,19800.0,13.1637,13.1711,13.1637,13.1637,19800.0
2012-03-08 15:10:00,17.93,17.96,17.93,17.96,25800.0,13.1711,13.1931,13.1711,13.1931,25800.0
2012-03-08 15:15:00,17.96,17.98,17.95,17.98,70800.0,13.1931,13.2078,13.1858,13.2078,70800.0
2012-03-08 15:20:00,17.98,17.99,17.96,17.98,57000.0,13.2078,13.2152,13.1931,13.2078,57000.0
2012-03-08 15:25:00,17.98,17.99,17.97,17.98,20400.0,13.2078,13.2152,13.2005,13.2078,20400.0
2012-03-08 15:30:00,17.98,18.0,17.98,17.99,33400.0,13.2078,13.2225,13.2078,13.2152,33400.0
2012-03-08 15:35:00,17.99,17.99,17.95,17.95,122200.0,13.2152,13.2152,13.1858,13.1858,122200.0
2012-03-08 15:40:00,17.95,17.97,17.95,17.96,104400.0,13.1858,13.2005,13.1858,13.1931,104400.0
2012-03-08 15:45:00,17.96,17.96,17.95,17.95,68800.0,13.1931,13.1931,13.1858,13.1858,68800.0
2012-03-08 15:50:00,17.95,17.96,17.94,17.95,109200.0,13.1858,13.1931,13.1784,13.1858,109200.0
2012-03-08 15:55:00,17.95,17.95,17.93,17.93,267200.0,13.1858,13.1858,13.1711,13.1711,267200.0
2012-03-09 09:30:00,17.86,17.96,17.86,17.88,60800.0,13.1197,13.1931,13.1197,13.1344,60800.0
2012-03-09 09:35:00,17.89,17.91,17.84,17.86,65600.0,13.1417,13.1564,13.105,13.1197,65600.0
2012-03-09 09:40:00,17.86,17.88,17.84,17.85,32600.0,13.1197,13.1344,13.105,13.1123,32600.0
2012-03-09 09:45:00,17.86,17.89,17.85,17.89,50400.0,13.1197,13.1417,13.1123,13.1417,50400.0
2012-03-09 09:50:00,17.89,17.89,17.84,17.86,71600.0,13.1417,13.1417,13.105,13.1197,71600.0
2012-03-09 09:55:00,17.86,17.86,17.83,17.84,36200.0,13.1197,13.1197,13.0976,13.105,36200.0
2012-03-09 10:00:00,17.83,17.87,17.82,17.83,116000.0,13.0976,13.127,13.0903,13.0976,116000.0
2012-03-09 10:05:00,17.83,17.85,17.8,17.84,26000.0,13.0976,13.1123,13.0756,13.105,26000.0
2012-03-09 10:10:00,17.84,17.84,17.8,17.81,42800.0,13.105,13.105,13.0756,13.0829,42800.0
2012-03-09 10:15:00,17.81,17.84,17.81,17.84,26200.0,13.0829,13.105,13.0829,13.105,26200.0
2012-03-09 10:20:00,17.84,17.87,17.84,17.87,21200.0,13.105,13.127,13.105,13.127,21200.0
2012-03-09 10:25:00,17.88,17.89,17.86,17.88,67800.0,13.1344,13.1417,13.1197,13.1344,67800.0
2012-03-09 10:30:00,17.88,17.9,17.86,17.9,73200.0,13.1344,13.1491,13.1197,13.1491,73200.0
2012-03-09 10:35:00,17.9,17.93,17.9,17.92,32400.0,13.1491,13.1711,13.1491,13.1637,32400.0
2012-03-09 10:40:00,17.93,17.93,17.9,17.9,17600.0,13.1711,13.1711,13.1491,13.1491,17600.0
2012-03-09 10:45:00,17.9,17.93,17.89,17.89,14200.0,13.1491,13.1711,13.1417,13.1417,14200.0
2012-03-09 10:50:00,17.89,17.93,17.89,17.93,32200.0,13.1417,13.1711,13.1417,13.1711,32200.0
2012-03-09 10:55:00,17.93,17.96,17.93,17.95,37000.0,13.1711,13.1931,13.1711,13.1858,37000.0
2012-03-09 11:00:00,17.96,17.98,17.95,17.97,40600.0,13.1931,13.2078,13.1858,13.2005,40600.0
2012-03-09 11:05:00,17.97,18.0,17.97,17.99,15400.0,13.2005,13.2225,13.2005,13.2152,15400.0
2012-03-09 11:10:00,17.98,17.99,17.98,17.99,4600.0,13.2078,13.2152,13.2078,13.2152,4600.0
2012-03-09 11:15:00,17.99,17.99,17.98,17.99,8400.0,13.2152,13.2152,13.2078,13.2152,8400.0
2012-03-09 11:20:00,17.99,18.02,17.99,18.01,105400.0,13.2152,13.2372,13.2152,13.2299,105400.0
2012-03-09 11:25:00,18.01,18.02,18.0,18.02,23200.0,13.2299,13.2372,13.2225,13.2372,23200.0
2012-03-09 11:30:00,18.03,18.03,17.96,17.97,114000.0,13.2445,13.2445,13.1931,13.2005,114000.0
2012-03-09 11:35:00,17.97,18.0,17.96,18.0,27800.0,13.2005,13.2225,13.1931,13.2225,27800.0
2012-03-09 11:40:00,18.0,18.0,17.98,17.98,98200.0,13.2225,13.2225,13.2078,13.2078,98200.0
2012-03-09 11:45:00,17.98,18.0,17.98,18.0,78600.0,13.2078,13.2225,13.2078,13.2225,78600.0
2012-03-09 11:50:00,18.0,18.02,18.0,18.01,24600.0,13.2225,13.2372,13.2225,13.2299,24600.0
2012-03-09 11:55:00,18.01,18.01,18.0,18.0,8800.0,13.2299,13.2299,13.2225,13.2225,8800.0
2012-03-09 12:00:00,18.0,18.03,18.0,18.0,20200.0,13.2225,13.2445,13.2225,13.2225,20200.0
2012-03-09 12:05:00,18.0,18.02,18.0,18.02,12000.0,13.2225,13.2372,13.2225,13.2372,12000.0
2012-03-09 12:10:00,18.02,18.05,18.02,18.05,34000.0,13.2372,13.2592,13.2372,13.2592,34000.0
2012-03-09 12:15:00,18.05,18.05,18.04,18.05,9200.0,13.2592,13.2592,13.2519,13.2592,9200.0
2012-03-09 12:20:00,18.05,18.05,18.04,18.04,10600.0,13.2592,13.2592,13.2519,13.2519,10600.0
2012-03-09 12:25:00,18.05,18.05,18.04,18.04,4600.0,13.2592,13.2592,13.2519,13.2519,4600.0
2012-03-09 12:30:00,18.04,18.04,18.03,18.03,15800.0,13.2519,13.2519,13.2445,13.2445,15800.0
2012-03-09 12:35:00,18.03,18.03,18.01,18.02,10000.0,13.2445,13.2445,13.2299,13.2372,10000.0
2012-03-09 12:40:00,18.02,18.02,18.01,18.01,8000.0,13.2372,13.2372,13.2299,13.2299,8000.0
2012-03-09 12:45:00,18.02,18.02,18.01,18.01,5400.0,13.2372,13.2372,13.2299,13.2299,5400.0
2012-03-09 12:50:00,18.02,18.02,18.02,18.02,4600.0,13.2372,13.2372,13.2372,13.2372,4600.0
2012-03-09 12:55:00,18.02,18.03,18.02,18.03,2800.0,13.2372,13.2445,13.2372,13.2445,2800.0
2012-03-09 13:00:00,18.02,18.03,18.02,18.02,5200.0,13.2372,13.2445,13.2372,13.2372,5200.0
2012-03-09 13:05:00,18.02,18.03,18.02,18.02,4000.0,13.2372,13.2445,13.2372,13.2372,4000.0
2012-03-09 13:10:00,18.03,18.04,18.02,18.04,11800.0,13.2445,13.2519,13.2372,13.2519,11800.0
2012-03-09 13:15:00,18.04,18.04,18.01,18.01,11400.0,13.2519,13.2519,13.2299,13.2299,11400.0
2012-03-09 13:20:00,18.01,18.02,17.99,18.0,10400.0,13.2299,13.2372,13.2152,13.2225,10400.0
2012-03-09 13:25:00,18.0,18.02,18.0,18.01,20000.0,13.2225,13.2372,13.2225,13.2299,20000.0
2012-03-09 13:30:00,18.0,18.03,18.0,18.0,4400.0,13.2225,13.2445,13.2225,13.2225,4400.0
2012-03-09 13:35:00,18.0,18.03,18.0,18.03,7200.0,13.2225,13.2445,13.2225,13.2445,7200.0
2012-03-09 13:40:00,18.03,18.03,18.01,18.01,8600.0,13.2445,13.2445,13.2299,13.2299,8600.0
2012-03-09 13:45:00,18.02,18.04,18.0,18.04,35000.0,13.2372,13.2519,13.2225,13.2519,35000.0
2012-03-09 13:50:00,18.04,18.04,18.02,18.02,19400.0,13.2519,13.2519,13.2372,13.2372,19400.0
2012-03-09 13:55:00,18.03,18.05,18.02,18.04,53400.0,13.2445,13.2592,13.2372,13.2519,53400.0
2012-03-09 14:00:00,18.04,18.06,18.04,18.05,27600.0,13.2519,13.2666,13.2519,13.2592,27600.0
2012-03-09 14:05:00,18.06,18.06,18.04,18.04,44800.0,13.2666,13.2666,13.2519,13.2519,44800.0
2012-03-09 14:10:00,18.05,18.07,18.05,18.06,27600.0,13.2592,13.2739,13.2592,13.2666,27600.0
2012-03-09 14:15:00,18.06,18.06,18.05,18.05,5400.0,13.2666,13.2666,13.2592,13.2592,5400.0
2012-03-09 14:20:00,18.05,18.07,18.05,18.06,28400.0,13.2592,13.2739,13.2592,13.2666,28400.0
2012-03-09 14:25:00,18.07,18.08,18.07,18.08,12600.0,13.2739,13.2813,13.2739,13.2813,12600.0
2012-03-09 14:30:00,18.08,18.1,18.08,18.1,48000.0,13.2813,13.296,13.2813,13.296,48000.0
2012-03-09 14:35:00,18.1,18.1,18.09,18.1,34800.0,13.296,13.296,13.2886,13.296,34800.0
2012-03-09 14:40:00,18.1,18.11,18.08,18.08,52800.0,13.296,13.3033,13.2813,13.2813,52800.0
2012-03-09 14:45:00,18.08,18.08,18.05,18.05,37400.0,13.2813,13.2813,13.2592,13.2592,37400.0
2012-03-09 14:50:00,18.05,18.06,18.02,18.03,68800.0,13.2592,13.2666,13.2372,13.2445,68800.0
2012-03-09 14:55:00,18.03,18.04,18.0,18.04,49000.0,13.2445,13.2519,13.2225,13.2519,49000.0
2012-03-09 15:00:00,18.03,18.06,18.03,18.06,23200.0,13.2445,13.2666,13.2445,13.2666,23200.0
2012-03-09 15:05:00,18.05,18.05,18.04,18.05,12000.0,13.2592,13.2592,13.2519,13.2592,12000.0
2012-03-09 15:10:00,18.05,18.05,18.01,18.04,24600.0,13.2592,13.2592,13.2299,13.2519,24600.0
2012-03-09 15:15:00,18.04,18.04,18.03,18.04,18400.0,13.2519,13.2519,13.2445,13.2519,18400.0
2012-03-09 15:20:00,18.03,18.05,18.03,18.03,17800.0,13.2445,13.2592,13.2445,13.2445,17800.0
2012-03-09 15:25:00,18.03,18.05,18.03,18.04,23400.0,13.2445,13.2592,13.2445,13.2519,23400.0
2012-03-09 15:30:00,18.03,18.04,18.01,18.01,66400.0,13.2445,13.2519,13.2299,13.2299,66400.0
2012-03-09 15:35:00,18.02,18.05,18.01,18.05,70600.0,13.2372,13.2592,13.2299,13.2592,70600.0
2012-03-09 15:40:00,18.04,18.05,18.03,18.04,42200.0,13.2519,13.2592,13.2445,13.2519,42200.0
2012-03-09 15:45:00,18.04,18.05,18.04,18.05,32200.0,13.2519,13.2592,13.2519,13.2592,32200.0
2012-03-09 15:50:00,18.05,18.06,18.04,18.05,51200.0,13.2592,13.2666,13.2519,13.2592,51200.0
2012-03-09 15:55:00,18.04,18.07,18.04,18.06,138800.0,13.2519,13.2739,13.2519,13.2666,138800.0
2012-03-12 09:30:00,18.07,18.13,18.03,18.05,119200.0,13.2739,13.318,13.2445,13.2592,119200.0
2012-03-12 09:35:00,18.05,18.09,18.03,18.06,55800.0,13.2592,13.2886,13.2445,13.2666,55800.0
2012-03-12 09:40:00,18.06,18.08,18.03,18.04,71200.0,13.2666,13.2813,13.2445,13.2519,71200.0
2012-03-12 09:45:00,18.04,18.1,18.04,18.09,76800.0,13.2519,13.296,13.2519,13.2886,76800.0
2012-03-12 09:50:00,18.08,18.08,18.0,18.03,57200.0,13.2813,13.2813,13.2225,13.2445,57200.0
2012-03-12 09:55:00,18.03,18.03,17.98,17.99,54200.0,13.2445,13.2445,13.2078,13.2152,54200.0
2012-03-12 10:00:00,17.99,17.99,17.95,17.95,70400.0,13.2152,13.2152,13.1858,13.1858,70400.0
2012-03-12 10:05:00,17.95,17.98,17.95,17.97,53800.0,13.1858,13.2078,13.1858,13.2005,53800.0
2012-03-12 10:10:00,17.98,17.99,17.96,17.97,36800.0,13.2078,13.2152,13.1931,13.2005,36800.0
2012-03-12 10:15:00,17.97,17.99,17.96,17.99,54000.0,13.2005,13.2152,13.1931,13.2152,54000.0
2012-03-12 10:20:00,17.99,17.99,17.96,17.98,40800.0,13.2152,13.2152,13.1931,13.2078,40800.0
2012-03-12 10:25:00,17.98,17.98,17.96,17.97,24200.0,13.2078,13.2078,13.1931,13.2005,24200.0
2012-03-12 10:30:00,17.97,17.97,17.93,17.93,101000.0,13.2005,13.2005,13.1711,13.1711,101000.0
2012-03-12 10:35:00,17.92,17.92,17.87,17.87,41400.0,13.1637,13.1637,13.127,13.127,41400.0
2012-03-12 10:40:00,17.87,17.9,17.86,17.9,39400.0,13.127,13.1491,13.1197,13.1491,39400.0
2012-03-12 10:45:00,17.89,17.9,17.86,17.86,21200.0,13.1417,13.1491,13.1197,13.1197,21200.0
2012-03-12 10:50:00,17.86,17.88,17.86,17.86,42800.0,13.1197,13.1344,13.1197,13.1197,42800.0
2012-03-12 10:55:00,17.86,17.86,17.84,17.85,40000.0,13.1197,13.1197,13.105,13.1123,40000.0
2012-03-12 11:00:00,17.86,17.86,17.84,17.86,54600.0,13.1197,13.1197,13.105,13.1197,54600.0
2012-03-12 11:05:00,17.86,17.88,17.86,17.86,35000.0,13.1197,13.1344,13.1197,13.1197,35000.0
2012-03-12 11:10:00,17.86,17.89,17.86,17.89,42800.0,13.1197,13.1417,13.1197,13.1417,42800.0
2012-03-12 11:15:00,17.89,17.93,17.89,17.93,120400.0,13.1417,13.1711,13.1417,13.1711,120400.0
2012-03-12 11:20:00,17.92,17.92,17.88,17.89,53200.0,13.1637,13.1637,13.1344,13.1417,53200.0
2012-03-12 11:25:00,17.89,17.9,17.88,17.9,30600.0,13.1417,13.1491,13.1344,13.1491,30600.0
2012-03-12 11:30:00,17.89,17.91,17.88,17.89,29800.0,13.1417,13.1564,13.1344,13.1417,29800.0
2012-03-12 11:35:00,17.89,17.91,17.89,17.91,26200.0,13.1417,13.1564,13.1417,13.1564,26200.0
2012-03-12 11:40:00,17.91,17.92,17.9,17.9,28800.0,13.1564,13.1637,13.1491,13.1491,28800.0
2012-03-12 11:45:00,17.9,17.91,17.88,17.88,39000.0,13.1491,13.1564,13.1344,13.1344,39000.0
2012-03-12 11:50:00,17.89,17.93,17.89,17.91,56600.0,13.1417,13.1711,13.1417,13.1564,56600.0
2012-03-12 11:55:00,17.91,17.91,17.89,17.91,32200.0,13.1564,13.1564,13.1417,13.1564,32200.0
2012-03-12 12:00:00,17.91,17.93,17.9,17.93,38800.0,13.1564,13.1711,13.1491,13.1711,38800.0
2012-03-12 12:05:00,17.93,17.95,17.93,17.95,19800.0,13.1711,13.1858,13.1711,13.1858,19800.0
2012-03-12 12:10:00,17.94,17.98,17.94,17.98,29200.0,13.1784,13.2078,13.1784,13.2078,29200.0
2012-03-12 12:15:00,17.98,17.98,17.96,17.97,20000.0,13.2078,13.2078,13.1931,13.2005,20000.0
2012-03-12 12:20:00,17.97,17.97,17.96,17.97,18200.0,13.2005,13.2005,13.1931,13.2005,18200.0
2012-03-12 12:25:00,17.96,17.96,17.95,17.96,20400.0,13.1931,13.1931,13.1858,13.1931,20400.0
2012-03-12 12:30:00,17.95,17.97,17.94,17.95,28400.0,13.1858,13.2005,13.1784,13.1858,28400.0
2012-03-12 12:35:00,17.96,17.97,17.95,17.97,14400.0,13.1931,13.2005,13.1858,13.2005,14400.0
2012-03-12 12:40:00,17.96,17.97,17.95,17.97,11800.0,13.1931,13.2005,13.1858,13.2005,11800.0
2012-03-12 12:45:00,17.97,17.97,17.96,17.96,12800.0,13.2005,13.2005,13.1931,13.1931,12800.0
2012-03-12 12:50:00,17.96,17.96,17.92,17.93,14600.0,13.1931,13.1931,13.1637,13.1711,14600.0
2012-03-12 12:55:00,17.93,17.95,17.93,17.94,8600.0,13.1711,13.1858,13.1711,13.1784,8600.0
2012-03-12 13:00:00,17.95,17.95,17.93,17.94,10600.0,13.1858,13.1858,13.1711,13.1784,10600.0
2012-03-12 13:05:00,17.94,17.95,17.93,17.93,9200.0,13.1784,13.1858,13.1711,13.1711,9200.0
2012-03-12 13:10:00,17.93,17.94,17.91,17.91,8200.0,13.1711,13.1784,13.1564,13.1564,8200.0
2012-03-12 13:15:00,17.91,17.93,17.91,17.93,65600.0,13.1564,13.1711,13.1564,13.1711,65600.0
2012-03-12 13:20:00,17.92,17.94,17.92,17.93,10400.0,13.1637,13.1784,13.1637,13.1711,10400.0
2012-03-12 13:25:00,17.93,17.94,17.92,17.93,18400.0,13.1711,13.1784,13.1637,13.1711,18400.0
2012-03-12 13:30:00,17.93,17.93,17.93,17.93,7600.0,13.1711,13.1711,13.1711,13.1711,7600.0
2012-03-12 13:35:00,17.93,17.96,17.93,17.95,21200.0,13.1711,13.1931,13.1711,13.1858,21200.0
2012-03-12 13:40:00,17.95,17.98,17.95,17.96,11000.0,13.1858,13.2078,13.1858,13.1931,11000.0
2012-03-12 13:45:00,17.96,17.96,17.95,17.95,24200.0,13.1931,13.1931,13.1858,13.1858,24200.0
2012-03-12 13:50:00,17.95,17.95,17.94,17.95,24400.0,13.1858,13.1858,13.1784,13.1858,24400.0
2012-03-12 13:55:00,17.95,17.96,17.95,17.96,27600.0,13.1858,13.1931,13.1858,13.1931,27600.0
2012-03-12 14:00:00,17.96,17.97,17.95,17.97,22400.0,13.1931,13.2005,13.1858,13.2005,22400.0
2012-03-12 14:05:00,17.96,17.97,17.96,17.96,16400.0,13.1931,13.2005,13.1931,13.1931,16400.0
2012-03-12 14:10:00,17.97,17.98,17.96,17.97,19000.0,13.2005,13.2078,13.1931,13.2005,19000.0
2012-03-12 14:15:00,17.97,17.98,17.97,17.97,14000.0,13.2005,13.2078,13.2005,13.2005,14000.0
2012-03-12 14:20:00,17.96,17.97,17.95,17.96,17200.0,13.1931,13.2005,13.1858,13.1931,17200.0
2012-03-12 14:25:00,17.96,17.98,17.96,17.98,25400.0,13.1931,13.2078,13.1931,13.2078,25400.0
2012-03-12 14:30:00,17.98,17.99,17.98,17.98,37200.0,13.2078,13.2152,13.2078,13.2078,37200.0
2012-03-12 14:35:00,17.98,17.98,17.97,17.98,20800.0,13.2078,13.2078,13.2005,13.2078,20800.0
2012-03-12 14:40:00,17.98,17.98,17.98,17.98,3600.0,13.2078,13.2078,13.2078,13.2078,3600.0
2012-03-12 14:45:00,17.98,18.0,17.98,17.99,19800.0,13.2078,13.2225,13.2078,13.2152,19800.0
2012-03-12 14:50:00,17.99,17.99,17.99,17.99,7400.0,13.2152,13.2152,13.2152,13.2152,7400.0
2012-03-12 14:55:00,17.99,18.0,17.99,17.99,22400.0,13.2152,13.2225,13.2152,13.2152,22400.0
2012-03-12 15:00:00,17.99,18.0,17.97,17.98,32000.0,13.2152,13.2225,13.2005,13.2078,32000.0
2012-03-12 15:05:00,17.98,17.98,17.96,17.96,24600.0,13.2078,13.2078,13.1931,13.1931,24600.0
2012-03-12 15:10:00,17.96,17.96,17.95,17.96,60000.0,13.1931,13.1931,13.1858,13.1931,60000.0
2012-03-12 15:15:00,17.96,17.99,17.95,17.99,43000.0,13.1931,13.2152,13.1858,13.2152,43000.0
2012-03-12 15:20:00,17.99,18.0,17.97,17.98,78800.0,13.2152,13.2225,13.2005,13.2078,78800.0
2012-03-12 15:25:00,17.98,17.98,17.96,17.97,30600.0,13.2078,13.2078,13.1931,13.2005,30600.0
2012-03-12 15:30:00,17.96,17.97,17.95,17.96,70800.0,13.1931,13.2005,13.1858,13.1931,70800.0
2012-03-12 15:35:00,17.95,17.96,17.93,17.93,53600.0,13.1858,13.1931,13.1711,13.1711,53600.0
2012-03-12 15:40:00,17.93,17.95,17.93,17.93,69000.0,13.1711,13.1858,13.1711,13.1711,69000.0
2012-03-12 15:45:00,17.93,17.97,17.93,17.96,57800.0,13.1711,13.2005,13.1711,13.1931,57800.0
2012-03-12 15:50:00,17.96,17.96,17.93,17.93,136600.0,13.1931,13.1931,13.1711,13.1711,136600.0
2012-03-12 15:55:00,17.93,17.94,17.92,17.93,249400.0,13.1711,13.1784,13.1637,13.1711,249400.0
2012-03-13 09:30:00,18.02,18.11,18.02,18.05,46200.0,13.2372,13.3033,13.2372,13.2592,46200.0
2012-03-13 09:35:00,18.08,18.1,18.06,18.09,17800.0,13.2813,13.296,13.2666,13.2886,17800.0
2012-03-13 09:40:00,18.09,18.1,18.03,18.03,31600.0,13.2886,13.296,13.2445,13.2445,31600.0
2012-03-13 09:45:00,18.04,18.05,18.01,18.05,37400.0,13.2519,13.2592,13.2299,13.2592,37400.0
2012-03-13 09:50:00,18.05,18.06,18.02,18.04,38200.0,13.2592,13.2666,13.2372,13.2519,38200.0
2012-03-13 09:55:00,18.04,18.06,18.02,18.02,42800.0,13.2519,13.2666,13.2372,13.2372,42800.0
2012-03-13 10:00:00,18.02,18.03,18.0,18.01,68800.0,13.2372,13.2445,13.2225,13.2299,68800.0
2012-03-13 10:05:00,18.01,18.02,17.98,18.0,40800.0,13.2299,13.2372,13.2078,13.2225,40800.0
2012-03-13 10:10:00,18.0,18.03,17.99,18.02,31000.0,13.2225,13.2445,13.2152,13.2372,31000.0
2012-03-13 10:15:00,18.02,18.03,17.98,18.02,53600.0,13.2372,13.2445,13.2078,13.2372,53600.0
2012-03-13 10:20:00,18.02,18.02,18.0,18.01,27600.0,13.2372,13.2372,13.2225,13.2299,27600.0
2012-03-13 10:25:00,18.01,18.02,18.0,18.0,18600.0,13.2299,13.2372,13.2225,13.2225,18600.0
2012-03-13 10:30:00,18.0,18.03,18.0,18.01,34400.0,13.2225,13.2445,13.2225,13.2299,34400.0
2012-03-13 10:35:00,18.02,18.07,18.02,18.06,27800.0,13.2372,13.2739,13.2372,13.2666,27800.0
2012-03-13 10:40:00,18.06,18.1,18.06,18.1,43400.0,13.2666,13.296,13.2666,13.296,43400.0
2012-03-13 10:45:00,18.1,18.1,18.07,18.07,14800.0,13.296,13.296,13.2739,13.2739,14800.0
2012-03-13 10:50:00,18.07,18.09,18.07,18.09,19000.0,13.2739,13.2886,13.2739,13.2886,19000.0
2012-03-13 10:55:00,18.09,18.11,18.08,18.11,69800.0,13.2886,13.3033,13.2813,13.3033,69800.0
2012-03-13 11:00:00,18.11,18.11,18.1,18.11,19800.0,13.3033,13.3033,13.296,13.3033,19800.0
2012-03-13 11:05:00,18.1,18.11,18.1,18.11,12800.0,13.296,13.3033,13.296,13.3033,12800.0
2012-03-13 11:10:00,18.11,18.12,18.1,18.11,30000.0,13.3033,13.3107,13.296,13.3033,30000.0
2012-03-13 11:15:00,18.11,18.11,18.1,18.11,14000.0,13.3033,13.3033,13.296,13.3033,14000.0
2012-03-13 11:20:00,18.11,18.12,18.11,18.11,12000.0,13.3033,13.3107,13.3033,13.3033,12000.0
2012-03-13 11:25:00,18.11,18.12,18.1,18.1,43600.0,13.3033,13.3107,13.296,13.296,43600.0
2012-03-13 11:30:00,18.1,18.13,18.1,18.13,36800.0,13.296,13.318,13.296,13.318,36800.0
2012-03-13 11:35:00,18.13,18.14,18.13,18.13,14600.0,13.318,13.3254,13.318,13.318,14600.0
2012-03-13 11:40:00,18.13,18.16,18.13,18.15,35400.0,13.318,13.34,13.318,13.3327,35400.0
2012-03-13 11:45:00,18.15,18.16,18.12,18.15,26000.0,13.3327,13.34,13.3107,13.3327,26000.0
2012-03-13 11:50:00,18.15,18.15,18.13,18.13,23000.0,13.3327,13.3327,13.318,13.318,23000.0
2012-03-13 11:55:00,18.13,18.14,18.12,18.14,11800.0,13.318,13.3254,13.3107,13.3254,11800.0
2012-03-13 12:00:00,18.14,18.14,18.11,18.11,10400.0,13.3254,13.3254,13.3033,13.3033,10400.0
2012-03-13 12:05:00,18.11,18.12,18.1,18.1,22400.0,13.3033,13.3107,13.296,13.296,22400.0
2012-03-13 12:10:00,18.1,18.1,18.09,18.09,12400.0,13.296,13.296,13.2886,13.2886,12400.0
2012-03-13 12:15:00,18.1,18.1,18.09,18.09,10400.0,13.296,13.296,13.2886,13.2886,10400.0
2012-03-13 12:20:00,18.09,18.09,18.08,18.09,5800.0,13.2886,13.2886,13.2813,13.2886,5800.0
2012-03-13 12:25:00,18.09,18.09,18.08,18.09,12000.0,13.2886,13.2886,13.2813,13.2886,12000.0
2012-03-13 12:30:00,18.09,18.09,18.08,18.09,36400.0,13.2886,13.2886,13.2813,13.2886,36400.0
2012-03-13 12:35:00,18.09,18.09,18.08,18.08,9200.0,13.2886,13.2886,13.2813,13.2813,9200.0
2012-03-13 12:40:00,18.08,18.1,18.08,18.1,4400.0,13.2813,13.296,13.2813,13.296,4400.0
2012-03-13 12:45:00,18.1,18.1,18.08,18.09,13200.0,13.296,13.296,13.2813,13.2886,13200.0
2012-03-13 12:50:00,18.09,18.11,18.09,18.11,45200.0,13.2886,13.3033,13.2886,13.3033,45200.0
2012-03-13 12:55:00,18.11,18.11,18.11,18.11,13400.0,13.3033,13.3033,13.3033,13.3033,13400.0
2012-03-13 13:00:00,18.11,18.13,18.1,18.12,19200.0,13.3033,13.318,13.296,13.3107,19200.0
2012-03-13 13:05:00,18.12,18.12,18.11,18.11,9600.0,13.3107,13.3107,13.3033,13.3033,9600.0
2012-03-13 13:10:00,18.1,18.11,18.1,18.11,6800.0,13.296,13.3033,13.296,13.3033,6800.0
2012-03-13 13:15:00,18.1,18.11,18.1,18.11,19800.0,13.296,13.3033,13.296,13.3033,19800.0
2012-03-13 13:20:00,18.11,18.11,18.11,18.11,11200.0,13.3033,13.3033,13.3033,13.3033,11200.0
2012-03-13 13:25:00,18.11,18.11,18.1,18.1,15000.0,13.3033,13.3033,13.296,13.296,15000.0
2012-03-13 13:30:00,18.1,18.1,18.09,18.1,7600.0,13.296,13.296,13.2886,13.296,7600.0
2012-03-13 13:35:00,18.1,18.11,18.09,18.09,10000.0,13.296,13.3033,13.2886,13.2886,10000.0
2012-03-13 13:40:00,18.09,18.1,18.09,18.1,8800.0,13.2886,13.296,13.2886,13.296,8800.0
2012-03-13 13:45:00,18.1,18.11,18.1,18.11,8800.0,13.296,13.3033,13.296,13.3033,8800.0
2012-03-13 13:50:00,18.11,18.11,18.1,18.11,18400.0,13.3033,13.3033,13.296,13.3033,18400.0
2012-03-13 13:55:00,18.12,18.12,18.11,18.11,19200.0,13.3107,13.3107,13.3033,13.3033,19200.0
2012-03-13 14:00:00,18.11,18.11,18.11,18.11,12000.0,13.3033,13.3033,13.3033,13.3033,12000.0
2012-03-13 14:05:00,18.11,18.11,18.11,18.11,12800.0,13.3033,13.3033,13.3033,13.3033,12800.0
2012-03-13 14:10:00,18.11,18.13,18.11,18.13,25800.0,13.3033,13.318,13.3033,13.318,25800.0
2012-03-13 14:15:00,18.13,18.13,18.11,18.13,35400.0,13.318,13.318,13.3033,13.318,35400.0
2012-03-13 14:20:00,18.13,18.15,18.12,18.12,47800.0,13.318,13.3327,13.3107,13.3107,47800.0
2012-03-13 14:25:00,18.13,18.13,18.11,18.13,38400.0,13.318,13.318,13.3033,13.318,38400.0
2012-03-13 14:30:00,18.12,18.15,18.11,18.11,32000.0,13.3107,13.3327,13.3033,13.3033,32000.0
2012-03-13 14:35:00,18.11,18.14,18.11,18.14,19800.0,13.3033,13.3254,13.3033,13.3254,19800.0
2012-03-13 14:40:00,18.14,18.16,18.13,18.13,50200.0,13.3254,13.34,13.318,13.318,50200.0
2012-03-13 14:45:00,18.13,18.13,18.11,18.11,21800.0,13.318,13.318,13.3033,13.3033,21800.0
2012-03-13 14:50:00,18.11,18.14,18.11,18.14,139400.0,13.3033,13.3254,13.3033,13.3254,139400.0
2012-03-13 14:55:00,18.14,18.15,18.13,18.14,42400.0,13.3254,13.3327,13.318,13.3254,42400.0
2012-03-13 15:00:00,18.14,18.18,18.14,18.18,64800.0,13.3254,13.3547,13.3254,13.3547,64800.0
2012-03-13 15:05:00,18.17,18.2,18.17,18.19,45800.0,13.3474,13.3694,13.3474,13.3621,45800.0
2012-03-13 15:10:00,18.18,18.2,18.18,18.2,52600.0,13.3547,13.3694,13.3547,13.3694,52600.0
2012-03-13 15:15:00,18.2,18.22,18.2,18.22,42200.0,13.3694,13.3841,13.3694,13.3841,42200.0
2012-03-13 15:20:00,18.22,18.23,18.2,18.22,34000.0,13.3841,13.3915,13.3694,13.3841,34000.0
2012-03-13 15:25:00,18.22,18.23,18.18,18.21,58000.0,13.3841,13.3915,13.3547,13.3768,58000.0
2012-03-13 15:30:00,18.22,18.23,18.21,18.23,41800.0,13.3841,13.3915,13.3768,13.3915,41800.0
2012-03-13 15:35:00,18.23,18.24,18.22,18.24,46200.0,13.3915,13.3988,13.3841,13.3988,46200.0
2012-03-13 15:40:00,18.24,18.26,18.23,18.24,110400.0,13.3988,13.4135,13.3915,13.3988,110400.0
2012-03-13 15:45:00,18.24,18.26,18.23,18.24,75800.0,13.3988,13.4135,13.3915,13.3988,75800.0
2012-03-13 15:50:00,18.24,18.28,18.24,18.26,132200.0,13.3988,13.4282,13.3988,13.4135,132200.0
2012-03-13 15:55:00,18.26,18.3,18.25,18.3,227000.0,13.4135,13.4429,13.4062,13.4429,227000.0
2012-03-14 09:30:00,18.3,18.35,18.28,18.34,37000.0,13.4429,13.4796,13.4282,13.4723,37000.0
2012-03-14 09:35:00,18.35,18.4,18.34,18.39,32200.0,13.4796,13.5163,13.4723,13.509,32200.0
2012-03-14 09:40:00,18.4,18.43,18.36,18.43,50000.0,13.5163,13.5384,13.487,13.5384,50000.0
2012-03-14 09:45:00,18.43,18.48,18.43,18.47,59200.0,13.5384,13.5751,13.5384,13.5678,59200.0
2012-03-14 09:50:00,18.47,18.49,18.45,18.47,34000.0,13.5678,13.5825,13.5531,13.5678,34000.0
2012-03-14 09:55:00,18.49,18.5,18.46,18.46,39400.0,13.5825,13.5898,13.5604,13.5604,39400.0
2012-03-14 10:00:00,18.46,18.47,18.42,18.45,34600.0,13.5604,13.5678,13.531,13.5531,34600.0
2012-03-14 10:05:00,18.45,18.47,18.42,18.43,50400.0,13.5531,13.5678,13.531,13.5384,50400.0
2012-03-14 10:10:00,18.43,18.45,18.42,18.43,17600.0,13.5384,13.5531,13.531,13.5384,17600.0
2012-03-14 10:15:00,18.43,18.44,18.42,18.43,13800.0,13.5384,13.5457,13.531,13.5384,13800.0
2012-03-14 10:20:00,18.43,18.43,18.35,18.37,45600.0,13.5384,13.5384,13.4796,13.4943,45600.0
2012-03-14 10:25:00,18.36,18.36,18.33,18.35,42000.0,13.487,13.487,13.4649,13.4796,42000.0
2012-03-14 10:30:00,18.35,18.35,18.32,18.32,15400.0,13.4796,13.4796,13.4576,13.4576,15400.0
2012-03-14 10:35:00,18.32,18.34,18.31,18.33,31600.0,13.4576,13.4723,13.4502,13.4649,31600.0
2012-03-14 10:40:00,18.33,18.35,18.33,18.34,32400.0,13.4649,13.4796,13.4649,13.4723,32400.0
2012-03-14 10:45:00,18.34,18.35,18.33,18.34,39600.0,13.4723,13.4796,13.4649,13.4723,39600.0
2012-03-14 10:50:00,18.34,18.34,18.29,18.3,39000.0,13.4723,13.4723,13.4355,13.4429,39000.0
2012-03-14 10:55:00,18.3,18.31,18.26,18.26,40200.0,13.4429,13.4502,13.4135,13.4135,40200.0
2012-03-14 11:00:00,18.26,18.27,18.22,18.23,44600.0,13.4135,13.4208,13.3841,13.3915,44600.0
2012-03-14 11:05:00,18.23,18.25,18.23,18.25,24200.0,13.3915,13.4062,13.3915,13.4062,24200.0
2012-03-14 11:10:00,18.25,18.27,18.25,18.25,21400.0,13.4062,13.4208,13.4062,13.4062,21400.0
2012-03-14 11:15:00,18.25,18.26,18.23,18.24,21600.0,13.4062,13.4135,13.3915,13.3988,21600.0
2012-03-14 11:20:00,18.25,18.27,18.25,18.25,43400.0,13.4062,13.4208,13.4062,13.4062,43400.0
2012-03-14 11:25:00,18.25,18.27,18.24,18.24,13200.0,13.4062,13.4208,13.3988,13.3988,13200.0
2012-03-14 11:30:00,18.24,18.24,18.21,18.23,29400.0,13.3988,13.3988,13.3768,13.3915,29400.0
2012-03-14 11:35:00,18.23,18.26,18.23,18.25,35600.0,13.3915,13.4135,13.3915,13.4062,35600.0
2012-03-14 11:40:00,18.25,18.26,18.24,18.25,11800.0,13.4062,13.4135,13.3988,13.4062,11800.0
2012-03-14 11:45:00,18.25,18.25,18.24,18.25,18800.0,13.4062,13.4062,13.3988,13.4062,18800.0
2012-03-14 11:50:00,18.25,18.27,18.25,18.25,77800.0,13.4062,13.4208,13.4062,13.4062,77800.0
2012-03-14 11:55:00,18.25,18.25,18.23,18.24,27200.0,13.4062,13.4062,13.3915,13.3988,27200.0
2012-03-14 12:00:00,18.25,18.27,18.25,18.27,34800.0,13.4062,13.4208,13.4062,13.4208,34800.0
2012-03-14 12:05:00,18.26,18.27,18.25,18.25,8600.0,13.4135,13.4208,13.4062,13.4062,8600.0
2012-03-14 12:10:00,18.25,18.25,18.24,18.25,21200.0,13.4062,13.4062,13.3988,13.4062,21200.0
2012-03-14 12:15:00,18.25,18.26,18.24,18.25,37400.0,13.4062,13.4135,13.3988,13.4062,37400.0
2012-03-14 12:20:00,18.25,18.27,18.24,18.24,25800.0,13.4062,13.4208,13.3988,13.3988,25800.0
2012-03-14 12:25:00,18.24,18.24,18.22,18.22,9000.0,13.3988,13.3988,13.3841,13.3841,9000.0
2012-03-14 12:30:00,18.22,18.26,18.21,18.25,63800.0,13.3841,13.4135,13.3768,13.4062,63800.0
2012-03-14 12:35:00,18.25,18.27,18.25,18.26,66600.0,13.4062,13.4208,13.4062,13.4135,66600.0
2012-03-14 12:40:00,18.26,18.3,18.26,18.3,44200.0,13.4135,13.4429,13.4135,13.4429,44200.0
2012-03-14 12:45:00,18.29,18.34,18.29,18.33,51600.0,13.4355,13.4723,13.4355,13.4649,51600.0
2012-03-14 12:50:00,18.33,18.34,18.3,18.32,43600.0,13.4649,13.4723,13.4429,13.4576,43600.0
2012-03-14 12:55:00,18.32,18.34,18.32,18.33,30600.0,13.4576,13.4723,13.4576,13.4649,30600.0
2012-03-14 13:00:00,18.32,18.35,18.32,18.33,43600.0,13.4576,13.4796,13.4576,13.4649,43600.0
2012-03-14 13:05:00,18.33,18.37,18.33,18.36,48800.0,13.4649,13.4943,13.4649,13.487,48800.0
2012-03-14 13:10:00,18.36,18.37,18.34,18.35,45200.0,13.487,13.4943,13.4723,13.4796,45200.0
2012-03-14 13:15:00,18.35,18.36,18.31,18.36,140200.0,13.4796,13.487,13.4502,13.487,140200.0
2012-03-14 13:20:00,18.36,18.37,18.36,18.36,76800.0,13.487,13.4943,13.487,13.487,76800.0
2012-03-14 13:25:00,18.37,18.4,18.37,18.37,59600.0,13.4943,13.5163,13.4943,13.4943,59600.0
2012-03-14 13:30:00,18.36,18.36,18.33,18.35,77000.0,13.487,13.487,13.4649,13.4796,77000.0
2012-03-14 13:35:00,18.35,18.35,18.33,18.34,85600.0,13.4796,13.4796,13.4649,13.4723,85600.0
2012-03-14 13:40:00,18.34,18.34,18.31,18.31,37600.0,13.4723,13.4723,13.4502,13.4502,37600.0
2012-03-14 13:45:00,18.31,18.33,18.3,18.31,57400.0,13.4502,13.4649,13.4429,13.4502,57400.0
2012-03-14 13:50:00,18.32,18.33,18.3,18.32,46200.0,13.4576,13.4649,13.4429,13.4576,46200.0
2012-03-14 13:55:00,18.32,18.33,18.28,18.31,42600.0,13.4576,13.4649,13.4282,13.4502,42600.0
2012-03-14 14:00:00,18.31,18.33,18.31,18.32,65600.0,13.4502,13.4649,13.4502,13.4576,65600.0
2012-03-14 14:05:00,18.32,18.33,18.3,18.31,68200.0,13.4576,13.4649,13.4429,13.4502,68200.0
2012-03-14 14:10:00,18.31,18.31,18.27,18.27,29000.0,13.4502,13.4502,13.4208,13.4208,29000.0
2012-03-14 14:15:00,18.27,18.28,18.27,18.28,31000.0,13.4208,13.4282,13.4208,13.4282,31000.0
2012-03-14 14:20:00,18.28,18.28,18.26,18.28,36800.0,13.4282,13.4282,13.4135,13.4282,36800.0
2012-03-14 14:25:00,18.28,18.3,18.27,18.29,30200.0,13.4282,13.4429,13.4208,13.4355,30200.0
2012-03-14 14:30:00,18.29,18.29,18.25,18.29,38000.0,13.4355,13.4355,13.4062,13.4355,38000.0
2012-03-14 14:35:00,18.29,18.3,18.28,18.28,16200.0,13.4355,13.4429,13.4282,13.4282,16200.0
2012-03-14 14:40:00,18.27,18.29,18.26,18.27,30000.0,13.4208,13.4355,13.4135,13.4208,30000.0
2012-03-14 14:45:00,18.27,18.3,18.27,18.3,25600.0,13.4208,13.4429,13.4208,13.4429,25600.0
2012-03-14 14:50:00,18.3,18.31,18.29,18.3,50000.0,13.4429,13.4502,13.4355,13.4429,50000.0
2012-03-14 14:55:00,18.3,18.3,18.28,18.29,35000.0,13.4429,13.4429,13.4282,13.4355,35000.0
2012-03-14 15:00:00,18.29,18.29,18.25,18.25,23200.0,13.4355,13.4355,13.4062,13.4062,23200.0
2012-03-14 15:05:00,18.25,18.27,18.25,18.25,19200.0,13.4062,13.4208,13.4062,13.4062,19200.0
2012-03-14 15:10:00,18.25,18.25,18.21,18.24,88800.0,13.4062,13.4062,13.3768,13.3988,88800.0
2012-03-14 15:15:00,18.24,18.25,18.2,18.2,35000.0,13.3988,13.4062,13.3694,13.3694,35000.0
2012-03-14 15:20:00,18.2,18.23,18.2,18.23,33200.0,13.3694,13.3915,13.3694,13.3915,33200.0
2012-03-14 15:25:00,18.23,18.25,18.21,18.25,77800.0,13.3915,13.4062,13.3768,13.4062,77800.0
2012-03-14 15:30:00,18.25,18.26,18.21,18.22,33600.0,13.4062,13.4135,13.3768,13.3841,33600.0
2012-03-14 15:35:00,18.23,18.24,18.22,18.24,32200.0,13.3915,13.3988,13.3841,13.3988,32200.0
2012-03-14 15:40:00,18.24,18.24,18.22,18.23,31200.0,13.3988,13.3988,13.3841,13.3915,31200.0
2012-03-14 15:45:00,18.23,18.25,18.23,18.24,47200.0,13.3915,13.4062,13.3915,13.3988,47200.0
2012-03-14 15:50:00,18.24,18.25,18.23,18.24,109600.0,13.3988,13.4062,13.3915,13.3988,109600.0
2012-03-14 15:55:00,18.24,18.28,18.24,18.27,137600.0,13.3988,13.4282,13.3988,13.4208,137600.0
2012-03-15 09:30:00,18.24,18.32,18.23,18.29,44800.0,13.3988,13.4576,13.3915,13.4355,44800.0
2012-03-15 09:35:00,18.29,18.29,18.23,18.24,17200.0,13.4355,13.4355,13.3915,13.3988,17200.0
2012-03-15 09:40:00,18.24,18.27,18.22,18.25,26200.0,13.3988,13.4208,13.3841,13.4062,26200.0
2012-03-15 09:45:00,18.25,18.27,18.23,18.25,23600.0,13.4062,13.4208,13.3915,13.4062,23600.0
2012-03-15 09:50:00,18.26,18.35,18.26,18.35,26000.0,13.4135,13.4796,13.4135,13.4796,26000.0
2012-03-15 09:55:00,18.35,18.38,18.35,18.37,36800.0,13.4796,13.5017,13.4796,13.4943,36800.0
2012-03-15 10:00:00,18.37,18.41,18.35,18.39,69400.0,13.4943,13.5237,13.4796,13.509,69400.0
2012-03-15 10:05:00,18.39,18.42,18.38,18.42,36800.0,13.509,13.531,13.5017,13.531,36800.0
2012-03-15 10:10:00,18.42,18.45,18.39,18.41,59200.0,13.531,13.5531,13.509,13.5237,59200.0
2012-03-15 10:15:00,18.41,18.47,18.41,18.47,69200.0,13.5237,13.5678,13.5237,13.5678,69200.0
2012-03-15 10:20:00,18.47,18.48,18.41,18.41,55200.0,13.5678,13.5751,13.5237,13.5237,55200.0
2012-03-15 10:25:00,18.41,18.42,18.38,18.39,42200.0,13.5237,13.531,13.5017,13.509,42200.0
2012-03-15 10:30:00,18.39,18.4,18.38,18.39,19000.0,13.509,13.5163,13.5017,13.509,19000.0
2012-03-15 10:35:00,18.39,18.39,18.35,18.36,32800.0,13.509,13.509,13.4796,13.487,32800.0
2012-03-15 10:40:00,18.36,18.39,18.34,18.38,22400.0,13.487,13.509,13.4723,13.5017,22400.0
2012-03-15 10:45:00,18.38,18.4,18.38,18.39,44000.0,13.5017,13.5163,13.5017,13.509,44000.0
2012-03-15 10:50:00,18.4,18.41,18.37,18.41,47600.0,13.5163,13.5237,13.4943,13.5237,47600.0
2012-03-15 10:55:00,18.41,18.41,18.36,18.38,82200.0,13.5237,13.5237,13.487,13.5017,82200.0
2012-03-15 11:00:00,18.38,18.4,18.37,18.38,57400.0,13.5017,13.5163,13.4943,13.5017,57400.0
2012-03-15 11:05:00,18.38,18.39,18.36,18.38,70600.0,13.5017,13.509,13.487,13.5017,70600.0
2012-03-15 11:10:00,18.38,18.4,18.38,18.38,18400.0,13.5017,13.5163,13.5017,13.5017,18400.0
2012-03-15 11:15:00,18.38,18.4,18.37,18.39,23000.0,13.5017,13.5163,13.4943,13.509,23000.0
2012-03-15 11:20:00,18.39,18.41,18.38,18.41,22200.0,13.509,13.5237,13.5017,13.5237,22200.0
2012-03-15 11:25:00,18.41,18.42,18.39,18.41,63400.0,13.5237,13.531,13.509,13.5237,63400.0
2012-03-15 11:30:00,18.41,18.41,18.4,18.41,27800.0,13.5237,13.5237,13.5163,13.5237,27800.0
2012-03-15 11:35:00,18.41,18.41,18.36,18.39,17800.0,13.5237,13.5237,13.487,13.509,17800.0
2012-03-15 11:40:00,18.39,18.41,18.39,18.41,16800.0,13.509,13.5237,13.509,13.5237,16800.0
2012-03-15 11:45:00,18.41,18.41,18.4,18.4,13000.0,13.5237,13.5237,13.5163,13.5163,13000.0
2012-03-15 11:50:00,18.4,18.42,18.4,18.4,17800.0,13.5163,13.531,13.5163,13.5163,17800.0
2012-03-15 11:55:00,18.4,18.42,18.4,18.4,16400.0,13.5163,13.531,13.5163,13.5163,16400.0
2012-03-15 12:00:00,18.4,18.43,18.39,18.42,63000.0,13.5163,13.5384,13.509,13.531,63000.0
2012-03-15 12:05:00,18.43,18.45,18.43,18.45,15400.0,13.5384,13.5531,13.5384,13.5531,15400.0
2012-03-15 12:10:00,18.45,18.45,18.42,18.42,16400.0,13.5531,13.5531,13.531,13.531,16400.0
2012-03-15 12:15:00,18.42,18.42,18.4,18.41,28200.0,13.531,13.531,13.5163,13.5237,28200.0
2012-03-15 12:20:00,18.41,18.42,18.41,18.42,14600.0,13.5237,13.531,13.5237,13.531,14600.0
2012-03-15 12:25:00,18.42,18.43,18.42,18.43,14800.0,13.531,13.5384,13.531,13.5384,14800.0
2012-03-15 12:30:00,18.43,18.45,18.43,18.45,5000.0,13.5384,13.5531,13.5384,13.5531,5000.0
2012-03-15 12:35:00,18.45,18.45,18.44,18.45,10600.0,13.5531,13.5531,13.5457,13.5531,10600.0
2012-03-15 12:40:00,18.45,18.46,18.45,18.46,6600.0,13.5531,13.5604,13.5531,13.5604,6600.0
2012-03-15 12:45:00,18.46,18.46,18.45,18.45,17800.0,13.5604,13.5604,13.5531,13.5531,17800.0
2012-03-15 12:50:00,18.45,18.46,18.45,18.45,11800.0,13.5531,13.5604,13.5531,13.5531,11800.0
2012-03-15 12:55:00,18.45,18.45,18.43,18.45,11800.0,13.5531,13.5531,13.5384,13.5531,11800.0
2012-03-15 13:00:00,18.45,18.46,18.43,18.45,31000.0,13.5531,13.5604,13.5384,13.5531,31000.0
2012-03-15 13:05:00,18.45,18.46,18.45,18.45,12800.0,13.5531,13.5604,13.5531,13.5531,12800.0
2012-03-15 13:10:00,18.45,18.45,18.45,18.45,13000.0,13.5531,13.5531,13.5531,13.5531,13000.0
2012-03-15 13:15:00,18.45,18.45,18.43,18.43,16000.0,13.5531,13.5531,13.5384,13.5384,16000.0
2012-03-15 13:20:00,18.43,18.45,18.43,18.45,11200.0,13.5384,13.5531,13.5384,13.5531,11200.0
2012-03-15 13:25:00,18.44,18.45,18.42,18.43,24000.0,13.5457,13.5531,13.531,13.5384,24000.0
2012-03-15 13:30:00,18.43,18.45,18.42,18.45,27200.0,13.5384,13.5531,13.531,13.5531,27200.0
2012-03-15 13:35:00,18.44,18.45,18.43,18.44,7600.0,13.5457,13.5531,13.5384,13.5457,7600.0
2012-03-15 13:40:00,18.43,18.45,18.43,18.45,10200.0,13.5384,13.5531,13.5384,13.5531,10200.0
2012-03-15 13:45:00,18.45,18.45,18.42,18.42,47000.0,13.5531,13.5531,13.531,13.531,47000.0
2012-03-15 13:50:00,18.43,18.44,18.42,18.43,41400.0,13.5384,13.5457,13.531,13.5384,41400.0
2012-03-15 13:55:00,18.43,18.45,18.42,18.44,22600.0,13.5384,13.5531,13.531,13.5457,22600.0
2012-03-15 14:00:00,18.43,18.45,18.42,18.44,32600.0,13.5384,13.5531,13.531,13.5457,32600.0
2012-03-15 14:05:00,18.44,18.46,18.43,18.46,33400.0,13.5457,13.5604,13.5384,13.5604,33400.0
2012-03-15 14:10:00,18.46,18.46,18.43,18.45,15800.0,13.5604,13.5604,13.5384,13.5531,15800.0
2012-03-15 14:15:00,18.45,18.46,18.44,18.46,25400.0,13.5531,13.5604,13.5457,13.5604,25400.0
2012-03-15 14:20:00,18.46,18.46,18.46,18.46,21400.0,13.5604,13.5604,13.5604,13.5604,21400.0
2012-03-15 14:25:00,18.46,18.46,18.45,18.45,22200.0,13.5604,13.5604,13.5531,13.5531,22200.0
2012-03-15 14:30:00,18.46,18.46,18.45,18.46,11600.0,13.5604,13.5604,13.5531,13.5604,11600.0
2012-03-15 14:35:00,18.46,18.46,18.43,18.46,36200.0,13.5604,13.5604,13.5384,13.5604,36200.0
2012-03-15 14:40:00,18.47,18.47,18.46,18.47,10000.0,13.5678,13.5678,13.5604,13.5678,10000.0
2012-03-15 14:45:00,18.47,18.48,18.47,18.48,20200.0,13.5678,13.5751,13.5678,13.5751,20200.0
2012-03-15 14:50:00,18.49,18.49,18.48,18.49,31800.0,13.5825,13.5825,13.5751,13.5825,31800.0
2012-03-15 14:55:00,18.49,18.5,18.49,18.49,17000.0,13.5825,13.5898,13.5825,13.5825,17000.0
2012-03-15 15:00:00,18.49,18.5,18.47,18.5,21200.0,13.5825,13.5898,13.5678,13.5898,21200.0
2012-03-15 15:05:00,18.5,18.5,18.48,18.48,43400.0,13.5898,13.5898,13.5751,13.5751,43400.0
2012-03-15 15:10:00,18.48,18.5,18.47,18.48,24800.0,13.5751,13.5898,13.5678,13.5751,24800.0
2012-03-15 15:15:00,18.48,18.49,18.45,18.47,28200.0,13.5751,13.5825,13.5531,13.5678,28200.0
2012-03-15 15:20:00,18.47,18.48,18.46,18.48,22200.0,13.5678,13.5751,13.5604,13.5751,22200.0
2012-03-15 15:25:00,18.48,18.49,18.47,18.49,33200.0,13.5751,13.5825,13.5678,13.5825,33200.0
2012-03-15 15:30:00,18.49,18.49,18.48,18.49,31000.0,13.5825,13.5825,13.5751,13.5825,31000.0
2012-03-15 15:35:00,18.49,18.49,18.46,18.48,38800.0,13.5825,13.5825,13.5604,13.5751,38800.0
2012-03-15 15:40:00,18.48,18.48,18.46,18.46,45800.0,13.5751,13.5751,13.5604,13.5604,45800.0
2012-03-15 15:45:00,18.46,18.46,18.43,18.44,65800.0,13.5604,13.5604,13.5384,13.5457,65800.0
2012-03-15 15:50:00,18.44,18.46,18.42,18.43,89600.0,13.5457,13.5604,13.531,13.5384,89600.0
2012-03-15 15:55:00,18.43,18.46,18.43,18.44,141200.0,13.5384,13.5604,13.5384,13.5457,141200.0
2012-03-16 09:30:00,18.41,18.48,18.41,18.47,913800.0,13.5237,13.5751,13.5237,13.5678,913800.0
2012-03-16 09:35:00,18.45,18.46,18.35,18.38,47000.0,13.5531,13.5604,13.4796,13.5017,47000.0
2012-03-16 09:40:00,18.38,18.39,18.32,18.34,32200.0,13.5017,13.509,13.4576,13.4723,32200.0
2012-03-16 09:45:00,18.34,18.35,18.28,18.32,117400.0,13.4723,13.4796,13.4282,13.4576,117400.0
2012-03-16 09:50:00,18.32,18.34,18.32,18.32,56000.0,13.4576,13.4723,13.4576,13.4576,56000.0
2012-03-16 09:55:00,18.31,18.35,18.31,18.35,34000.0,13.4502,13.4796,13.4502,13.4796,34000.0
2012-03-16 10:00:00,18.35,18.35,18.33,18.34,49600.0,13.4796,13.4796,13.4649,13.4723,49600.0
2012-03-16 10:05:00,18.34,18.37,18.33,18.36,35800.0,13.4723,13.4943,13.4649,13.487,35800.0
2012-03-16 10:10:00,18.36,18.36,18.35,18.36,19800.0,13.487,13.487,13.4796,13.487,19800.0
2012-03-16 10:15:00,18.36,18.37,18.32,18.33,40200.0,13.487,13.4943,13.4576,13.4649,40200.0
2012-03-16 10:20:00,18.33,18.36,18.32,18.36,18200.0,13.4649,13.487,13.4576,13.487,18200.0
2012-03-16 10:25:00,18.36,18.36,18.34,18.36,27000.0,13.487,13.487,13.4723,13.487,27000.0
2012-03-16 10:30:00,18.36,18.36,18.32,18.36,35400.0,13.487,13.487,13.4576,13.487,35400.0
2012-03-16 10:35:00,18.35,18.38,18.33,18.37,28800.0,13.4796,13.5017,13.4649,13.4943,28800.0
2012-03-16 10:40:00,18.38,18.38,18.35,18.35,23600.0,13.5017,13.5017,13.4796,13.4796,23600.0
2012-03-16 10:45:00,18.36,18.39,18.35,18.36,24000.0,13.487,13.509,13.4796,13.487,24000.0
2012-03-16 10:50:00,18.36,18.37,18.35,18.37,74400.0,13.487,13.4943,13.4796,13.4943,74400.0
2012-03-16 10:55:00,18.36,18.36,18.34,18.34,17600.0,13.487,13.487,13.4723,13.4723,17600.0
2012-03-16 11:00:00,18.34,18.36,18.32,18.34,60400.0,13.4723,13.487,13.4576,13.4723,60400.0
2012-03-16 11:05:00,18.35,18.35,18.32,18.35,36000.0,13.4796,13.4796,13.4576,13.4796,36000.0
2012-03-16 11:10:00,18.35,18.35,18.33,18.33,35600.0,13.4796,13.4796,13.4649,13.4649,35600.0
2012-03-16 11:15:00,18.33,18.34,18.29,18.29,95400.0,13.4649,13.4723,13.4355,13.4355,95400.0
2012-03-16 11:20:00,18.29,18.31,18.29,18.29,43600.0,13.4355,13.4502,13.4355,13.4355,43600.0
2012-03-16 11:25:00,18.29,18.31,18.28,18.3,56600.0,13.4355,13.4502,13.4282,13.4429,56600.0
2012-03-16 11:30:00,18.3,18.32,18.28,18.3,57800.0,13.4429,13.4576,13.4282,13.4429,57800.0
2012-03-16 11:35:00,18.31,18.31,18.28,18.3,71000.0,13.4502,13.4502,13.4282,13.4429,71000.0
2012-03-16 11:40:00,18.29,18.31,18.29,18.3,16000.0,13.4355,13.4502,13.4355,13.4429,16000.0
2012-03-16 11:45:00,18.3,18.31,18.28,18.31,19000.0,13.4429,13.4502,13.4282,13.4502,19000.0
2012-03-16 11:50:00,18.31,18.31,18.29,18.3,18000.0,13.4502,13.4502,13.4355,13.4429,18000.0
2012-03-16 11:55:00,18.3,18.31,18.28,18.28,34400.0,13.4429,13.4502,13.4282,13.4282,34400.0
2012-03-16 12:00:00,18.28,18.29,18.27,18.28,39400.0,13.4282,13.4355,13.4208,13.4282,39400.0
2012-03-16 12:05:00,18.28,18.28,18.25,18.26,16800.0,13.4282,13.4282,13.4062,13.4135,16800.0
2012-03-16 12:10:00,18.26,18.27,18.25,18.27,18000.0,13.4135,13.4208,13.4062,13.4208,18000.0
2012-03-16 12:15:00,18.27,18.29,18.27,18.27,22200.0,13.4208,13.4355,13.4208,13.4208,22200.0
2012-03-16 12:20:00,18.27,18.29,18.27,18.28,27800.0,13.4208,13.4355,13.4208,13.4282,27800.0
2012-03-16 12:25:00,18.28,18.29,18.27,18.28,23400.0,13.4282,13.4355,13.4208,13.4282,23400.0
2012-03-16 12:30:00,18.28,18.29,18.28,18.28,29800.0,13.4282,13.4355,13.4282,13.4282,29800.0
2012-03-16 12:35:00,18.29,18.29,18.28,18.28,21600.0,13.4355,13.4355,13.4282,13.4282,21600.0
2012-03-16 12:40:00,18.28,18.29,18.27,18.29,39200.0,13.4282,13.4355,13.4208,13.4355,39200.0
2012-03-16 12:45:00,18.3,18.3,18.26,18.27,31000.0,13.4429,13.4429,13.4135,13.4208,31000.0
2012-03-16 12:50:00,18.26,18.27,18.25,18.26,35200.0,13.4135,13.4208,13.4062,13.4135,35200.0
2012-03-16 12:55:00,18.26,18.27,18.25,18.25,51200.0,13.4135,13.4208,13.4062,13.4062,51200.0
2012-03-16 13:00:00,18.25,18.27,18.24,18.25,77200.0,13.4062,13.4208,13.3988,13.4062,77200.0
2012-03-16 13:05:00,18.24,18.25,18.23,18.24,67800.0,13.3988,13.4062,13.3915,13.3988,67800.0
2012-03-16 13:10:00,18.25,18.25,18.23,18.23,72000.0,13.4062,13.4062,13.3915,13.3915,72000.0
2012-03-16 13:15:00,18.23,18.24,18.21,18.22,64400.0,13.3915,13.3988,13.3768,13.3841,64400.0
2012-03-16 13:20:00,18.22,18.24,18.22,18.23,61800.0,13.3841,13.3988,13.3841,13.3915,61800.0
2012-03-16 13:25:00,18.23,18.24,18.22,18.24,17200.0,13.3915,13.3988,13.3841,13.3988,17200.0
2012-03-16 13:30:00,18.24,18.25,18.21,18.23,138800.0,13.3988,13.4062,13.3768,13.3915,138800.0
2012-03-16 13:35:00,18.23,18.24,18.22,18.24,44000.0,13.3915,13.3988,13.3841,13.3988,44000.0
2012-03-16 13:40:00,18.24,18.24,18.21,18.22,39000.0,13.3988,13.3988,13.3768,13.3841,39000.0
2012-03-16 13:45:00,18.22,18.23,18.21,18.22,37200.0,13.3841,13.3915,13.3768,13.3841,37200.0
2012-03-16 13:50:00,18.22,18.23,18.22,18.23,31800.0,13.3841,13.3915,13.3841,13.3915,31800.0
2012-03-16 13:55:00,18.23,18.24,18.23,18.23,34400.0,13.3915,13.3988,13.3915,13.3915,34400.0
2012-03-16 14:00:00,18.23,18.24,18.23,18.24,42600.0,13.3915,13.3988,13.3915,13.3988,42600.0
2012-03-16 14:05:00,18.24,18.24,18.23,18.24,74000.0,13.3988,13.3988,13.3915,13.3988,74000.0
2012-03-16 14:10:00,18.24,18.24,18.23,18.23,27400.0,13.3988,13.3988,13.3915,13.3915,27400.0
2012-03-16 14:15:00,18.23,18.24,18.23,18.24,50800.0,13.3915,13.3988,13.3915,13.3988,50800.0
2012-03-16 14:20:00,18.24,18.24,18.23,18.23,23800.0,13.3988,13.3988,13.3915,13.3915,23800.0
2012-03-16 14:25:00,18.24,18.24,18.23,18.24,12400.0,13.3988,13.3988,13.3915,13.3988,12400.0
2012-03-16 14:30:00,18.24,18.24,18.22,18.24,24600.0,13.3988,13.3988,13.3841,13.3988,24600.0
2012-03-16 14:35:00,18.24,18.25,18.24,18.24,31000.0,13.3988,13.4062,13.3988,13.3988,31000.0
2012-03-16 14:40:00,18.24,18.25,18.24,18.24,31600.0,13.3988,13.4062,13.3988,13.3988,31600.0
2012-03-16 14:45:00,18.24,18.25,18.24,18.25,27200.0,13.3988,13.4062,13.3988,13.4062,27200.0
2012-03-16 14:50:00,18.24,18.24,18.21,18.23,82600.0,13.3988,13.3988,13.3768,13.3915,82600.0
2012-03-16 14:55:00,18.23,18.24,18.23,18.23,19200.0,13.3915,13.3988,13.3915,13.3915,19200.0
2012-03-16 15:00:00,18.23,18.24,18.23,18.24,21600.0,13.3915,13.3988,13.3915,13.3988,21600.0
2012-03-16 15:05:00,18.24,18.25,18.23,18.25,40600.0,13.3988,13.4062,13.3915,13.4062,40600.0
2012-03-16 15:10:00,18.25,18.26,18.24,18.25,83400.0,13.4062,13.4135,13.3988,13.4062,83400.0
2012-03-16 15:15:00,18.25,18.25,18.24,18.25,28200.0,13.4062,13.4062,13.3988,13.4062,28200.0
2012-03-16 15:20:00,18.26,18.28,18.26,18.27,27600.0,13.4135,13.4282,13.4135,13.4208,27600.0
2012-03-16 15:25:00,18.27,18.28,18.27,18.28,12600.0,13.4208,13.4282,13.4208,13.4282,12600.0
2012-03-16 15:30:00,18.28,18.28,18.27,18.27,66800.0,13.4282,13.4282,13.4208,13.4208,66800.0
2012-03-16 15:35:00,18.27,18.29,18.27,18.29,23200.0,13.4208,13.4355,13.4208,13.4355,23200.0
2012-03-16 15:40:00,18.28,18.3,18.28,18.29,33000.0,13.4282,13.4429,13.4282,13.4355,33000.0
2012-03-16 15:45:00,18.3,18.3,18.27,18.28,101800.0,13.4429,13.4429,13.4208,13.4282,101800.0
2012-03-16 15:50:00,18.28,18.28,18.22,18.22,147400.0,13.4282,13.4282,13.3841,13.3841,147400.0
2012-03-16 15:55:00,18.22,18.25,18.21,18.25,259400.0,13.3841,13.4062,13.3768,13.4062,259400.0
2012-03-19 09:30:00,18.17,18.25,18.16,18.21,58200.0,13.3474,13.4062,13.34,13.3768,58200.0
2012-03-19 09:35:00,18.22,18.22,18.13,18.2,40200.0,13.3841,13.3841,13.318,13.3694,40200.0
2012-03-19 09:40:00,18.2,18.24,18.2,18.23,34200.0,13.3694,13.3988,13.3694,13.3915,34200.0
2012-03-19 09:45:00,18.23,18.3,18.22,18.27,69600.0,13.3915,13.4429,13.3841,13.4208,69600.0
2012-03-19 09:50:00,18.27,18.3,18.26,18.29,34400.0,13.4208,13.4429,13.4135,13.4355,34400.0
2012-03-19 09:55:00,18.29,18.32,18.29,18.32,14600.0,13.4355,13.4576,13.4355,13.4576,14600.0
2012-03-19 10:00:00,18.32,18.32,18.25,18.25,25000.0,13.4576,13.4576,13.4062,13.4062,25000.0
2012-03-19 10:05:00,18.25,18.25,18.17,18.18,42400.0,13.4062,13.4062,13.3474,13.3547,42400.0
2012-03-19 10:10:00,18.18,18.23,18.18,18.23,23800.0,13.3547,13.3915,13.3547,13.3915,23800.0
2012-03-19 10:15:00,18.23,18.25,18.23,18.25,25400.0,13.3915,13.4062,13.3915,13.4062,25400.0
2012-03-19 10:20:00,18.25,18.25,18.23,18.24,16200.0,13.4062,13.4062,13.3915,13.3988,16200.0
2012-03-19 10:25:00,18.24,18.28,18.23,18.27,14800.0,13.3988,13.4282,13.3915,13.4208,14800.0
2012-03-19 10:30:00,18.26,18.3,18.26,18.28,19800.0,13.4135,13.4429,13.4135,13.4282,19800.0
2012-03-19 10:35:00,18.29,18.3,18.28,18.3,9800.0,13.4355,13.4429,13.4282,13.4429,9800.0
2012-03-19 10:40:00,18.29,18.31,18.29,18.3,11400.0,13.4355,13.4502,13.4355,13.4429,11400.0
2012-03-19 10:45:00,18.3,18.32,18.3,18.31,6800.0,13.4429,13.4576,13.4429,13.4502,6800.0
2012-03-19 10:50:00,18.31,18.32,18.3,18.31,19000.0,13.4502,13.4576,13.4429,13.4502,19000.0
2012-03-19 10:55:00,18.31,18.31,18.3,18.3,38400.0,13.4502,13.4502,13.4429,13.4429,38400.0
2012-03-19 11:00:00,18.3,18.32,18.28,18.31,39800.0,13.4429,13.4576,13.4282,13.4502,39800.0
2012-03-19 11:05:00,18.31,18.33,18.31,18.33,36200.0,13.4502,13.4649,13.4502,13.4649,36200.0
2012-03-19 11:10:00,18.33,18.35,18.33,18.34,42400.0,13.4649,13.4796,13.4649,13.4723,42400.0
2012-03-19 11:15:00,18.33,18.36,18.33,18.35,11800.0,13.4649,13.487,13.4649,13.4796,11800.0
2012-03-19 11:20:00,18.34,18.36,18.34,18.34,10800.0,13.4723,13.487,13.4723,13.4723,10800.0
2012-03-19 11:25:00,18.35,18.36,18.35,18.36,12800.0,13.4796,13.487,13.4796,13.487,12800.0
2012-03-19 11:30:00,18.36,18.37,18.36,18.36,19400.0,13.487,13.4943,13.487,13.487,19400.0
2012-03-19 11:35:00,18.36,18.4,18.36,18.39,28600.0,13.487,13.5163,13.487,13.509,28600.0
2012-03-19 11:40:00,18.39,18.43,18.39,18.43,27600.0,13.509,13.5384,13.509,13.5384,27600.0
2012-03-19 11:45:00,18.43,18.44,18.42,18.42,24400.0,13.5384,13.5457,13.531,13.531,24400.0
2012-03-19 11:50:00,18.42,18.43,18.4,18.4,9800.0,13.531,13.5384,13.5163,13.5163,9800.0
2012-03-19 11:55:00,18.4,18.42,18.4,18.42,17000.0,13.5163,13.531,13.5163,13.531,17000.0
2012-03-19 12:00:00,18.43,18.43,18.41,18.42,21600.0,13.5384,13.5384,13.5237,13.531,21600.0
2012-03-19 12:05:00,18.42,18.42,18.41,18.41,8800.0,13.531,13.531,13.5237,13.5237,8800.0
2012-03-19 12:10:00,18.41,18.42,18.4,18.4,23200.0,13.5237,13.531,13.5163,13.5163,23200.0
2012-03-19 12:15:00,18.4,18.41,18.4,18.4,16400.0,13.5163,13.5237,13.5163,13.5163,16400.0
2012-03-19 12:20:00,18.4,18.4,18.37,18.37,10600.0,13.5163,13.5163,13.4943,13.4943,10600.0
2012-03-19 12:25:00,18.37,18.37,18.36,18.37,4400.0,13.4943,13.4943,13.487,13.4943,4400.0
2012-03-19 12:30:00,18.38,18.4,18.37,18.4,13800.0,13.5017,13.5163,13.4943,13.5163,13800.0
2012-03-19 12:35:00,18.4,18.4,18.39,18.4,22600.0,13.5163,13.5163,13.509,13.5163,22600.0
2012-03-19 12:40:00,18.4,18.42,18.38,18.4,53200.0,13.5163,13.531,13.5017,13.5163,53200.0
2012-03-19 12:45:00,18.39,18.4,18.39,18.39,10400.0,13.509,13.5163,13.509,13.509,10400.0
2012-03-19 12:50:00,18.4,18.4,18.39,18.4,6000.0,13.5163,13.5163,13.509,13.5163,6000.0
2012-03-19 12:55:00,18.4,18.4,18.39,18.4,7600.0,13.5163,13.5163,13.509,13.5163,7600.0
2012-03-19 13:00:00,18.4,18.41,18.4,18.41,34800.0,13.5163,13.5237,13.5163,13.5237,34800.0
2012-03-19 13:05:00,18.41,18.41,18.4,18.41,9200.0,13.5237,13.5237,13.5163,13.5237,9200.0
2012-03-19 13:10:00,18.41,18.43,18.41,18.42,9600.0,13.5237,13.5384,13.5237,13.531,9600.0
2012-03-19 13:15:00,18.42,18.43,18.42,18.42,15200.0,13.531,13.5384,13.531,13.531,15200.0
2012-03-19 13:20:00,18.42,18.43,18.41,18.43,13400.0,13.531,13.5384,13.5237,13.5384,13400.0
2012-03-19 13:25:00,18.43,18.46,18.42,18.46,9200.0,13.5384,13.5604,13.531,13.5604,9200.0
2012-03-19 13:30:00,18.46,18.46,18.43,18.43,7200.0,13.5604,13.5604,13.5384,13.5384,7200.0
2012-03-19 13:35:00,18.44,18.44,18.41,18.42,95800.0,13.5457,13.5457,13.5237,13.531,95800.0
2012-03-19 13:40:00,18.42,18.43,18.42,18.43,14200.0,13.531,13.5384,13.531,13.5384,14200.0
2012-03-19 13:45:00,18.43,18.43,18.42,18.42,15200.0,13.5384,13.5384,13.531,13.531,15200.0
2012-03-19 13:50:00,18.42,18.43,18.42,18.43,17800.0,13.531,13.5384,13.531,13.5384,17800.0
2012-03-19 13:55:00,18.43,18.43,18.41,18.43,18600.0,13.5384,13.5384,13.5237,13.5384,18600.0
2012-03-19 14:00:00,18.43,18.43,18.41,18.42,16600.0,13.5384,13.5384,13.5237,13.531,16600.0
2012-03-19 14:05:00,18.42,18.42,18.41,18.42,8400.0,13.531,13.531,13.5237,13.531,8400.0
2012-03-19 14:10:00,18.42,18.42,18.41,18.42,15800.0,13.531,13.531,13.5237,13.531,15800.0
2012-03-19 14:15:00,18.42,18.43,18.42,18.42,12400.0,13.531,13.5384,13.531,13.531,12400.0
2012-03-19 14:20:00,18.42,18.43,18.42,18.43,8000.0,13.531,13.5384,13.531,13.5384,8000.0
2012-03-19 14:25:00,18.43,18.43,18.42,18.43,11800.0,13.5384,13.5384,13.531,13.5384,11800.0
2012-03-19 14:30:00,18.43,18.43,18.42,18.43,11000.0,13.5384,13.5384,13.531,13.5384,11000.0
2012-03-19 14:35:00,18.43,18.43,18.43,18.43,6000.0,13.5384,13.5384,13.5384,13.5384,6000.0
2012-03-19 14:40:00,18.43,18.44,18.43,18.43,15200.0,13.5384,13.5457,13.5384,13.5384,15200.0
2012-03-19 14:45:00,18.44,18.46,18.43,18.45,9200.0,13.5457,13.5604,13.5384,13.5531,9200.0
2012-03-19 14:50:00,18.46,18.46,18.43,18.44,25800.0,13.5604,13.5604,13.5384,13.5457,25800.0
2012-03-19 14:55:00,18.43,18.45,18.43,18.43,19200.0,13.5384,13.5531,13.5384,13.5384,19200.0
2012-03-19 15:00:00,18.44,18.45,18.43,18.44,20600.0,13.5457,13.5531,13.5384,13.5457,20600.0
2012-03-19 15:05:00,18.44,18.44,18.41,18.42,39200.0,13.5457,13.5457,13.5237,13.531,39200.0
2012-03-19 15:10:00,18.41,18.41,18.4,18.41,57800.0,13.5237,13.5237,13.5163,13.5237,57800.0
2012-03-19 15:15:00,18.4,18.41,18.39,18.4,33600.0,13.5163,13.5237,13.509,13.5163,33600.0
2012-03-19 15:20:00,18.4,18.41,18.4,18.41,27600.0,13.5163,13.5237,13.5163,13.5237,27600.0
2012-03-19 15:25:00,18.4,18.41,18.4,18.4,19800.0,13.5163,13.5237,13.5163,13.5163,19800.0
2012-03-19 15:30:00,18.4,18.41,18.4,18.4,33600.0,13.5163,13.5237,13.5163,13.5163,33600.0
2012-03-19 15:35:00,18.41,18.42,18.4,18.41,22000.0,13.5237,13.531,13.5163,13.5237,22000.0
2012-03-19 15:40:00,18.41,18.41,18.37,18.38,36000.0,13.5237,13.5237,13.4943,13.5017,36000.0
2012-03-19 15:45:00,18.38,18.39,18.37,18.38,23600.0,13.5017,13.509,13.4943,13.5017,23600.0
2012-03-19 15:50:00,18.38,18.38,18.36,18.36,46200.0,13.5017,13.5017,13.487,13.487,46200.0
2012-03-19 15:55:00,18.36,18.38,18.36,18.36,61400.0,13.487,13.5017,13.487,13.487,61400.0
2012-03-20 09:30:00,18.3,18.3,18.11,18.25,31600.0,13.4429,13.4429,13.3033,13.4062,31600.0
2012-03-20 09:35:00,18.22,18.28,18.21,18.23,30400.0,13.3841,13.4282,13.3768,13.3915,30400.0
2012-03-20 09:40:00,18.24,18.25,18.2,18.2,29600.0,13.3988,13.4062,13.3694,13.3694,29600.0
2012-03-20 09:45:00,18.2,18.22,18.15,18.17,56600.0,13.3694,13.3841,13.3327,13.3474,56600.0
2012-03-20 09:50:00,18.16,18.27,18.13,18.16,81600.0,13.34,13.4208,13.318,13.34,81600.0
2012-03-20 09:55:00,18.16,18.19,18.13,18.17,45000.0,13.34,13.3621,13.318,13.3474,45000.0
2012-03-20 10:00:00,18.19,18.21,18.16,18.18,109400.0,13.3621,13.3768,13.34,13.3547,109400.0
2012-03-20 10:05:00,18.17,18.21,18.16,18.2,57000.0,13.3474,13.3768,13.34,13.3694,57000.0
2012-03-20 10:10:00,18.2,18.21,18.18,18.19,26600.0,13.3694,13.3768,13.3547,13.3621,26600.0
2012-03-20 10:15:00,18.19,18.21,18.19,18.21,40200.0,13.3621,13.3768,13.3621,13.3768,40200.0
2012-03-20 10:20:00,18.21,18.21,18.18,18.19,31400.0,13.3768,13.3768,13.3547,13.3621,31400.0
2012-03-20 10:25:00,18.19,18.22,18.18,18.21,33200.0,13.3621,13.3841,13.3547,13.3768,33200.0
2012-03-20 10:30:00,18.21,18.22,18.18,18.2,18800.0,13.3768,13.3841,13.3547,13.3694,18800.0
2012-03-20 10:35:00,18.2,18.22,18.2,18.22,29400.0,13.3694,13.3841,13.3694,13.3841,29400.0
2012-03-20 10:40:00,18.22,18.23,18.2,18.22,19000.0,13.3841,13.3915,13.3694,13.3841,19000.0
2012-03-20 10:45:00,18.21,18.23,18.2,18.23,18200.0,13.3768,13.3915,13.3694,13.3915,18200.0
2012-03-20 10:50:00,18.23,18.25,18.23,18.25,19000.0,13.3915,13.4062,13.3915,13.4062,19000.0
2012-03-20 10:55:00,18.25,18.28,18.24,18.26,26200.0,13.4062,13.4282,13.3988,13.4135,26200.0
2012-03-20 11:00:00,18.25,18.28,18.25,18.27,25400.0,13.4062,13.4282,13.4062,13.4208,25400.0
2012-03-20 11:05:00,18.27,18.29,18.27,18.28,24000.0,13.4208,13.4355,13.4208,13.4282,24000.0
2012-03-20 11:10:00,18.27,18.3,18.26,18.28,32400.0,13.4208,13.4429,13.4135,13.4282,32400.0
2012-03-20 11:15:00,18.28,18.31,18.28,18.29,99400.0,13.4282,13.4502,13.4282,13.4355,99400.0
2012-03-20 11:20:00,18.29,18.32,18.29,18.32,28000.0,13.4355,13.4576,13.4355,13.4576,28000.0
2012-03-20 11:25:00,18.32,18.35,18.31,18.34,32200.0,13.4576,13.4796,13.4502,13.4723,32200.0
2012-03-20 11:30:00,18.34,18.35,18.33,18.34,176800.0,13.4723,13.4796,13.4649,13.4723,176800.0
2012-03-20 11:35:00,18.34,18.34,18.3,18.31,26400.0,13.4723,13.4723,13.4429,13.4502,26400.0
2012-03-20 11:40:00,18.31,18.31,18.29,18.29,20400.0,13.4502,13.4502,13.4355,13.4355,20400.0
2012-03-20 11:45:00,18.29,18.29,18.27,18.27,23600.0,13.4355,13.4355,13.4208,13.4208,23600.0
2012-03-20 11:50:00,18.25,18.25,18.23,18.25,25600.0,13.4062,13.4062,13.3915,13.4062,25600.0
2012-03-20 11:55:00,18.25,18.27,18.24,18.25,42800.0,13.4062,13.4208,13.3988,13.4062,42800.0
2012-03-20 12:00:00,18.25,18.27,18.24,18.25,36400.0,13.4062,13.4208,13.3988,13.4062,36400.0
2012-03-20 12:05:00,18.25,18.25,18.22,18.22,47000.0,13.4062,13.4062,13.3841,13.3841,47000.0
2012-03-20 12:10:00,18.22,18.23,18.2,18.2,19400.0,13.3841,13.3915,13.3694,13.3694,19400.0
2012-03-20 12:15:00,18.2,18.2,18.17,18.18,25800.0,13.3694,13.3694,13.3474,13.3547,25800.0
2012-03-20 12:20:00,18.18,18.18,18.17,18.17,13400.0,13.3547,13.3547,13.3474,13.3474,13400.0
2012-03-20 12:25:00,18.17,18.2,18.17,18.2,66400.0,13.3474,13.3694,13.3474,13.3694,66400.0
2012-03-20 12:30:00,18.2,18.2,18.19,18.2,12800.0,13.3694,13.3694,13.3621,13.3694,12800.0
2012-03-20 12:35:00,18.2,18.22,18.2,18.22,14400.0,13.3694,13.3841,13.3694,13.3841,14400.0
2012-03-20 12:40:00,18.23,18.23,18.22,18.23,13400.0,13.3915,13.3915,13.3841,13.3915,13400.0
2012-03-20 12:45:00,18.22,18.23,18.22,18.22,7400.0,13.3841,13.3915,13.3841,13.3841,7400.0
2012-03-20 12:50:00,18.22,18.23,18.22,18.23,3200.0,13.3841,13.3915,13.3841,13.3915,3200.0
2012-03-20 12:55:00,18.23,18.24,18.23,18.24,12200.0,13.3915,13.3988,13.3915,13.3988,12200.0
2012-03-20 13:00:00,18.23,18.24,18.23,18.24,8400.0,13.3915,13.3988,13.3915,13.3988,8400.0
2012-03-20 13:05:00,18.24,18.28,18.24,18.28,23800.0,13.3988,13.4282,13.3988,13.4282,23800.0
2012-03-20 13:10:00,18.27,18.29,18.26,18.28,15800.0,13.4208,13.4355,13.4135,13.4282,15800.0
2012-03-20 13:15:00,18.28,18.28,18.26,18.27,11400.0,13.4282,13.4282,13.4135,13.4208,11400.0
2012-03-20 13:20:00,18.27,18.28,18.26,18.28,11200.0,13.4208,13.4282,13.4135,13.4282,11200.0
2012-03-20 13:25:00,18.28,18.3,18.28,18.29,11200.0,13.4282,13.4429,13.4282,13.4355,11200.0
2012-03-20 13:30:00,18.3,18.3,18.29,18.29,10400.0,13.4429,13.4429,13.4355,13.4355,10400.0
2012-03-20 13:35:00,18.3,18.3,18.27,18.29,9400.0,13.4429,13.4429,13.4208,13.4355,9400.0
2012-03-20 13:40:00,18.28,18.28,18.26,18.28,29400.0,13.4282,13.4282,13.4135,13.4282,29400.0
2012-03-20 13:45:00,18.27,18.3,18.27,18.29,19800.0,13.4208,13.4429,13.4208,13.4355,19800.0
2012-03-20 13:50:00,18.28,18.29,18.28,18.29,8400.0,13.4282,13.4355,13.4282,13.4355,8400.0
2012-03-20 13:55:00,18.29,18.3,18.29,18.29,13400.0,13.4355,13.4429,13.4355,13.4355,13400.0
2012-03-20 14:00:00,18.29,18.29,18.28,18.28,8800.0,13.4355,13.4355,13.4282,13.4282,8800.0
2012-03-20 14:05:00,18.28,18.29,18.28,18.29,7000.0,13.4282,13.4355,13.4282,13.4355,7000.0
2012-03-20 14:10:00,18.28,18.3,18.27,18.29,15600.0,13.4282,13.4429,13.4208,13.4355,15600.0
2012-03-20 14:15:00,18.29,18.33,18.29,18.32,23800.0,13.4355,13.4649,13.4355,13.4576,23800.0
2012-03-20 14:20:00,18.32,18.33,18.32,18.33,10200.0,13.4576,13.4649,13.4576,13.4649,10200.0
2012-03-20 14:25:00,18.33,18.34,18.33,18.33,7800.0,13.4649,13.4723,13.4649,13.4649,7800.0
2012-03-20 14:30:00,18.33,18.34,18.32,18.33,16800.0,13.4649,13.4723,13.4576,13.4649,16800.0
2012-03-20 14:35:00,18.33,18.33,18.31,18.32,28400.0,13.4649,13.4649,13.4502,13.4576,28400.0
2012-03-20 14:40:00,18.32,18.33,18.32,18.32,9600.0,13.4576,13.4649,13.4576,13.4576,9600.0
2012-03-20 14:45:00,18.33,18.33,18.31,18.31,18600.0,13.4649,13.4649,13.4502,13.4502,18600.0
2012-03-20 14:50:00,18.31,18.31,18.3,18.31,18000.0,13.4502,13.4502,13.4429,13.4502,18000.0
2012-03-20 14:55:00,18.31,18.32,18.31,18.31,35800.0,13.4502,13.4576,13.4502,13.4502,35800.0
2012-03-20 15:00:00,18.31,18.32,18.3,18.32,72400.0,13.4502,13.4576,13.4429,13.4576,72400.0
2012-03-20 15:05:00,18.32,18.32,18.31,18.32,21000.0,13.4576,13.4576,13.4502,13.4576,21000.0
2012-03-20 15:10:00,18.32,18.32,18.32,18.32,23000.0,13.4576,13.4576,13.4576,13.4576,23000.0
2012-03-20 15:15:00,18.32,18.33,18.31,18.32,33200.0,13.4576,13.4649,13.4502,13.4576,33200.0
2012-03-20 15:20:00,18.32,18.33,18.3,18.32,48000.0,13.4576,13.4649,13.4429,13.4576,48000.0
2012-03-20 15:25:00,18.32,18.32,18.29,18.3,52400.0,13.4576,13.4576,13.4355,13.4429,52400.0
2012-03-20 15:30:00,18.3,18.31,18.29,18.3,52400.0,13.4429,13.4502,13.4355,13.4429,52400.0
2012-03-20 15:35:00,18.3,18.32,18.3,18.3,40800.0,13.4429,13.4576,13.4429,13.4429,40800.0
2012-03-20 15:40:00,18.3,18.31,18.3,18.3,27400.0,13.4429,13.4502,13.4429,13.4429,27400.0
2012-03-20 15:45:00,18.3,18.31,18.3,18.31,55800.0,13.4429,13.4502,13.4429,13.4502,55800.0
2012-03-20 15:50:00,18.31,18.31,18.3,18.3,46000.0,13.4502,13.4502,13.4429,13.4429,46000.0
2012-03-20 15:55:00,18.31,18.31,18.29,18.3,98200.0,13.4502,13.4502,13.4355,13.4429,98200.0
2012-03-21 09:30:00,18.3,18.36,18.3,18.34,29000.0,13.4429,13.487,13.4429,13.4723,29000.0
2012-03-21 09:35:00,18.33,18.36,18.31,18.33,32200.0,13.4649,13.487,13.4502,13.4649,32200.0
2012-03-21 09:40:00,18.32,18.36,18.32,18.32,19000.0,13.4576,13.487,13.4576,13.4576,19000.0
2012-03-21 09:45:00,18.33,18.4,18.33,18.4,57600.0,13.4649,13.5163,13.4649,13.5163,57600.0
2012-03-21 09:50:00,18.39,18.39,18.34,18.35,37200.0,13.509,13.509,13.4723,13.4796,37200.0
2012-03-21 09:55:00,18.35,18.39,18.35,18.38,13400.0,13.4796,13.509,13.4796,13.5017,13400.0
2012-03-21 10:00:00,18.38,18.4,18.34,18.35,42000.0,13.5017,13.5163,13.4723,13.4796,42000.0
2012-03-21 10:05:00,18.35,18.35,18.3,18.3,44400.0,13.4796,13.4796,13.4429,13.4429,44400.0
2012-03-21 10:10:00,18.3,18.31,18.28,18.29,26800.0,13.4429,13.4502,13.4282,13.4355,26800.0
2012-03-21 10:15:00,18.3,18.3,18.27,18.27,16400.0,13.4429,13.4429,13.4208,13.4208,16400.0
2012-03-21 10:20:00,18.28,18.31,18.28,18.3,10800.0,13.4282,13.4502,13.4282,13.4429,10800.0
2012-03-21 10:25:00,18.3,18.31,18.28,18.31,16800.0,13.4429,13.4502,13.4282,13.4502,16800.0
2012-03-21 10:30:00,18.3,18.31,18.3,18.3,9800.0,13.4429,13.4502,13.4429,13.4429,9800.0
2012-03-21 10:35:00,18.3,18.32,18.29,18.32,14800.0,13.4429,13.4576,13.4355,13.4576,14800.0
2012-03-21 10:40:00,18.33,18.33,18.31,18.32,10200.0,13.4649,13.4649,13.4502,13.4576,10200.0
2012-03-21 10:45:00,18.32,18.32,18.28,18.29,13600.0,13.4576,13.4576,13.4282,13.4355,13600.0
2012-03-21 10:50:00,18.28,18.29,18.27,18.28,7800.0,13.4282,13.4355,13.4208,13.4282,7800.0
2012-03-21 10:55:00,18.27,18.28,18.22,18.24,29000.0,13.4208,13.4282,13.3841,13.3988,29000.0
2012-03-21 11:00:00,18.23,18.25,18.22,18.25,32400.0,13.3915,13.4062,13.3841,13.4062,32400.0
2012-03-21 11:05:00,18.25,18.27,18.25,18.26,12200.0,13.4062,13.4208,13.4062,13.4135,12200.0
2012-03-21 11:10:00,18.25,18.28,18.25,18.25,10200.0,13.4062,13.4282,13.4062,13.4062,10200.0
2012-03-21 11:15:00,18.25,18.28,18.24,18.26,23600.0,13.4062,13.4282,13.3988,13.4135,23600.0
2012-03-21 11:20:00,18.27,18.28,18.25,18.27,18000.0,13.4208,13.4282,13.4062,13.4208,18000.0
2012-03-21 11:25:00,18.27,18.29,18.25,18.28,10800.0,13.4208,13.4355,13.4062,13.4282,10800.0
2012-03-21 11:30:00,18.28,18.29,18.28,18.28,8200.0,13.4282,13.4355,13.4282,13.4282,8200.0
2012-03-21 11:35:00,18.28,18.32,18.28,18.31,19000.0,13.4282,13.4576,13.4282,13.4502,19000.0
2012-03-21 11:40:00,18.31,18.32,18.3,18.31,9800.0,13.4502,13.4576,13.4429,13.4502,9800.0
2012-03-21 11:45:00,18.31,18.32,18.31,18.31,8200.0,13.4502,13.4576,13.4502,13.4502,8200.0
2012-03-21 11:50:00,18.31,18.31,18.3,18.3,8000.0,13.4502,13.4502,13.4429,13.4429,8000.0
2012-03-21 11:55:00,18.3,18.31,18.29,18.29,17600.0,13.4429,13.4502,13.4355,13.4355,17600.0
2012-03-21 12:00:00,18.29,18.29,18.28,18.28,20600.0,13.4355,13.4355,13.4282,13.4282,20600.0
2012-03-21 12:05:00,18.28,18.29,18.27,18.28,17200.0,13.4282,13.4355,13.4208,13.4282,17200.0
2012-03-21 12:10:00,18.28,18.29,18.27,18.29,14200.0,13.4282,13.4355,13.4208,13.4355,14200.0
2012-03-21 12:15:00,18.28,18.28,18.27,18.28,19200.0,13.4282,13.4282,13.4208,13.4282,19200.0
2012-03-21 12:20:00,18.28,18.29,18.27,18.28,9400.0,13.4282,13.4355,13.4208,13.4282,9400.0
2012-03-21 12:25:00,18.28,18.28,18.27,18.28,5000.0,13.4282,13.4282,13.4208,13.4282,5000.0
2012-03-21 12:30:00,18.28,18.29,18.27,18.27,7400.0,13.4282,13.4355,13.4208,13.4208,7400.0
2012-03-21 12:35:00,18.27,18.28,18.27,18.28,9800.0,13.4208,13.4282,13.4208,13.4282,9800.0
2012-03-21 12:40:00,18.27,18.29,18.27,18.28,20200.0,13.4208,13.4355,13.4208,13.4282,20200.0
2012-03-21 12:45:00,18.28,18.28,18.27,18.27,11600.0,13.4282,13.4282,13.4208,13.4208,11600.0
2012-03-21 12:50:00,18.27,18.29,18.27,18.29,49200.0,13.4208,13.4355,13.4208,13.4355,49200.0
2012-03-21 12:55:00,18.29,18.31,18.29,18.3,16600.0,13.4355,13.4502,13.4355,13.4429,16600.0
2012-03-21 13:00:00,18.3,18.32,18.3,18.32,54400.0,13.4429,13.4576,13.4429,13.4576,54400.0
2012-03-21 13:05:00,18.31,18.32,18.3,18.3,29000.0,13.4502,13.4576,13.4429,13.4429,29000.0
2012-03-21 13:10:00,18.31,18.31,18.28,18.28,9000.0,13.4502,13.4502,13.4282,13.4282,9000.0
2012-03-21 13:15:00,18.28,18.28,18.27,18.27,15800.0,13.4282,13.4282,13.4208,13.4208,15800.0
2012-03-21 13:20:00,18.28,18.28,18.27,18.27,4600.0,13.4282,13.4282,13.4208,13.4208,4600.0
2012-03-21 13:25:00,18.28,18.3,18.27,18.3,11400.0,13.4282,13.4429,13.4208,13.4429,11400.0
2012-03-21 13:30:00,18.3,18.3,18.29,18.3,10600.0,13.4429,13.4429,13.4355,13.4429,10600.0
2012-03-21 13:35:00,18.3,18.3,18.28,18.29,10800.0,13.4429,13.4429,13.4282,13.4355,10800.0
2012-03-21 13:40:00,18.28,18.31,18.28,18.31,39800.0,13.4282,13.4502,13.4282,13.4502,39800.0
2012-03-21 13:45:00,18.31,18.32,18.3,18.32,10800.0,13.4502,13.4576,13.4429,13.4576,10800.0
2012-03-21 13:50:00,18.33,18.34,18.32,18.34,19600.0,13.4649,13.4723,13.4576,13.4723,19600.0
2012-03-21 13:55:00,18.34,18.34,18.32,18.33,4600.0,13.4723,13.4723,13.4576,13.4649,4600.0
2012-03-21 14:00:00,18.33,18.36,18.33,18.36,19000.0,13.4649,13.487,13.4649,13.487,19000.0
2012-03-21 14:05:00,18.36,18.36,18.35,18.35,18400.0,13.487,13.487,13.4796,13.4796,18400.0
2012-03-21 14:10:00,18.34,18.36,18.34,18.36,37800.0,13.4723,13.487,13.4723,13.487,37800.0
2012-03-21 14:15:00,18.36,18.38,18.36,18.36,14800.0,13.487,13.5017,13.487,13.487,14800.0
2012-03-21 14:20:00,18.37,18.38,18.36,18.37,20600.0,13.4943,13.5017,13.487,13.4943,20600.0
2012-03-21 14:25:00,18.38,18.39,18.37,18.38,12000.0,13.5017,13.509,13.4943,13.5017,12000.0
2012-03-21 14:30:00,18.38,18.42,18.38,18.41,83000.0,13.5017,13.531,13.5017,13.5237,83000.0
2012-03-21 14:35:00,18.42,18.42,18.41,18.42,12200.0,13.531,13.531,13.5237,13.531,12200.0
2012-03-21 14:40:00,18.42,18.43,18.42,18.43,22200.0,13.531,13.5384,13.531,13.5384,22200.0
2012-03-21 14:45:00,18.43,18.43,18.42,18.43,19000.0,13.5384,13.5384,13.531,13.5384,19000.0
2012-03-21 14:50:00,18.43,18.44,18.41,18.41,17600.0,13.5384,13.5457,13.5237,13.5237,17600.0
2012-03-21 14:55:00,18.41,18.43,18.41,18.43,15800.0,13.5237,13.5384,13.5237,13.5384,15800.0
2012-03-21 15:00:00,18.42,18.43,18.42,18.42,21400.0,13.531,13.5384,13.531,13.531,21400.0
2012-03-21 15:05:00,18.43,18.45,18.42,18.44,24000.0,13.5384,13.5531,13.531,13.5457,24000.0
2012-03-21 15:10:00,18.43,18.45,18.43,18.43,10400.0,13.5384,13.5531,13.5384,13.5384,10400.0
2012-03-21 15:15:00,18.43,18.43,18.42,18.43,15200.0,13.5384,13.5384,13.531,13.5384,15200.0
2012-03-21 15:20:00,18.43,18.44,18.43,18.43,18400.0,13.5384,13.5457,13.5384,13.5384,18400.0
2012-03-21 15:25:00,18.43,18.43,18.42,18.43,17000.0,13.5384,13.5384,13.531,13.5384,17000.0
2012-03-21 15:30:00,18.43,18.43,18.42,18.43,70800.0,13.5384,13.5384,13.531,13.5384,70800.0
2012-03-21 15:35:00,18.43,18.43,18.42,18.42,26000.0,13.5384,13.5384,13.531,13.531,26000.0
2012-03-21 15:40:00,18.42,18.42,18.41,18.42,24800.0,13.531,13.531,13.5237,13.531,24800.0
2012-03-21 15:45:00,18.42,18.43,18.41,18.42,39600.0,13.531,13.5384,13.5237,13.531,39600.0
2012-03-21 15:50:00,18.42,18.42,18.39,18.39,71000.0,13.531,13.531,13.509,13.509,71000.0
2012-03-21 15:55:00,18.39,18.41,18.38,18.41,108000.0,13.509,13.5237,13.5017,13.5237,108000.0
2012-03-22 09:30:00,18.25,18.33,18.24,18.33,31600.0,13.4062,13.4649,13.3988,13.4649,31600.0
2012-03-22 09:35:00,18.3,18.36,18.27,18.31,32600.0,13.4429,13.487,13.4208,13.4502,32600.0
2012-03-22 09:40:00,18.32,18.38,18.31,18.36,62600.0,13.4576,13.5017,13.4502,13.487,62600.0
2012-03-22 09:45:00,18.36,18.41,18.33,18.39,107000.0,13.487,13.5237,13.4649,13.509,107000.0
2012-03-22 09:50:00,18.39,18.41,18.36,18.37,20400.0,13.509,13.5237,13.487,13.4943,20400.0
2012-03-22 09:55:00,18.36,18.36,18.32,18.34,10800.0,13.487,13.487,13.4576,13.4723,10800.0
2012-03-22 10:00:00,18.33,18.39,18.32,18.38,45200.0,13.4649,13.509,13.4576,13.5017,45200.0
2012-03-22 10:05:00,18.38,18.39,18.34,18.35,30200.0,13.5017,13.509,13.4723,13.4796,30200.0
2012-03-22 10:10:00,18.35,18.36,18.34,18.34,28800.0,13.4796,13.487,13.4723,13.4723,28800.0
2012-03-22 10:15:00,18.35,18.35,18.28,18.32,57800.0,13.4796,13.4796,13.4282,13.4576,57800.0
2012-03-22 10:20:00,18.32,18.35,18.31,18.35,43000.0,13.4576,13.4796,13.4502,13.4796,43000.0
2012-03-22 10:25:00,18.35,18.35,18.32,18.34,41200.0,13.4796,13.4796,13.4576,13.4723,41200.0
2012-03-22 10:30:00,18.34,18.34,18.31,18.31,40400.0,13.4723,13.4723,13.4502,13.4502,40400.0
2012-03-22 10:35:00,18.31,18.33,18.3,18.31,30200.0,13.4502,13.4649,13.4429,13.4502,30200.0
2012-03-22 10:40:00,18.31,18.34,18.31,18.33,36600.0,13.4502,13.4723,13.4502,13.4649,36600.0
2012-03-22 10:45:00,18.33,18.33,18.3,18.3,15800.0,13.4649,13.4649,13.4429,13.4429,15800.0
2012-03-22 10:50:00,18.3,18.3,18.27,18.29,8000.0,13.4429,13.4429,13.4208,13.4355,8000.0
2012-03-22 10:55:00,18.29,18.29,18.27,18.28,9800.0,13.4355,13.4355,13.4208,13.4282,9800.0
2012-03-22 11:00:00,18.28,18.29,18.26,18.29,19200.0,13.4282,13.4355,13.4135,13.4355,19200.0
2012-03-22 11:05:00,18.28,18.29,18.25,18.26,15600.0,13.4282,13.4355,13.4062,13.4135,15600.0
2012-03-22 11:10:00,18.27,18.29,18.25,18.28,17600.0,13.4208,13.4355,13.4062,13.4282,17600.0
2012-03-22 11:15:00,18.27,18.3,18.27,18.28,14800.0,13.4208,13.4429,13.4208,13.4282,14800.0
2012-03-22 11:20:00,18.28,18.32,18.28,18.32,10200.0,13.4282,13.4576,13.4282,13.4576,10200.0
2012-03-22 11:25:00,18.32,18.33,18.31,18.33,21400.0,13.4576,13.4649,13.4502,13.4649,21400.0
2012-03-22 11:30:00,18.33,18.38,18.33,18.37,45000.0,13.4649,13.5017,13.4649,13.4943,45000.0
2012-03-22 11:35:00,18.36,18.4,18.36,18.38,85200.0,13.487,13.5163,13.487,13.5017,85200.0
2012-03-22 11:40:00,18.39,18.41,18.37,18.41,57600.0,13.509,13.5237,13.4943,13.5237,57600.0
2012-03-22 11:45:00,18.41,18.41,18.39,18.4,26200.0,13.5237,13.5237,13.509,13.5163,26200.0
2012-03-22 11:50:00,18.39,18.41,18.39,18.41,9800.0,13.509,13.5237,13.509,13.5237,9800.0
2012-03-22 11:55:00,18.41,18.41,18.4,18.4,9400.0,13.5237,13.5237,13.5163,13.5163,9400.0
2012-03-22 12:00:00,18.4,18.43,18.4,18.43,22000.0,13.5163,13.5384,13.5163,13.5384,22000.0
2012-03-22 12:05:00,18.43,18.43,18.42,18.43,7600.0,13.5384,13.5384,13.531,13.5384,7600.0
2012-03-22 12:10:00,18.43,18.43,18.42,18.42,9200.0,13.5384,13.5384,13.531,13.531,9200.0
2012-03-22 12:15:00,18.42,18.43,18.41,18.41,16600.0,13.531,13.5384,13.5237,13.5237,16600.0
2012-03-22 12:20:00,18.41,18.44,18.41,18.43,21200.0,13.5237,13.5457,13.5237,13.5384,21200.0
2012-03-22 12:25:00,18.43,18.45,18.43,18.45,17400.0,13.5384,13.5531,13.5384,13.5531,17400.0
2012-03-22 12:30:00,18.45,18.46,18.44,18.45,40600.0,13.5531,13.5604,13.5457,13.5531,40600.0
2012-03-22 12:35:00,18.45,18.47,18.45,18.45,22600.0,13.5531,13.5678,13.5531,13.5531,22600.0
2012-03-22 12:40:00,18.46,18.46,18.45,18.46,19400.0,13.5604,13.5604,13.5531,13.5604,19400.0
2012-03-22 12:45:00,18.45,18.48,18.45,18.46,20600.0,13.5531,13.5751,13.5531,13.5604,20600.0
2012-03-22 12:50:00,18.46,18.48,18.46,18.47,7600.0,13.5604,13.5751,13.5604,13.5678,7600.0
2012-03-22 12:55:00,18.47,18.47,18.45,18.46,10600.0,13.5678,13.5678,13.5531,13.5604,10600.0
2012-03-22 13:00:00,18.46,18.46,18.45,18.46,12000.0,13.5604,13.5604,13.5531,13.5604,12000.0
2012-03-22 13:05:00,18.46,18.47,18.45,18.47,18800.0,13.5604,13.5678,13.5531,13.5678,18800.0
2012-03-22 13:10:00,18.46,18.47,18.46,18.46,7000.0,13.5604,13.5678,13.5604,13.5604,7000.0
2012-03-22 13:15:00,18.46,18.47,18.46,18.46,9400.0,13.5604,13.5678,13.5604,13.5604,9400.0
2012-03-22 13:20:00,18.45,18.47,18.45,18.45,18200.0,13.5531,13.5678,13.5531,13.5531,18200.0
2012-03-22 13:25:00,18.45,18.49,18.45,18.49,37400.0,13.5531,13.5825,13.5531,13.5825,37400.0
2012-03-22 13:30:00,18.49,18.49,18.48,18.48,12400.0,13.5825,13.5825,13.5751,13.5751,12400.0
2012-03-22 13:35:00,18.48,18.53,18.48,18.5,53800.0,13.5751,13.6118,13.5751,13.5898,53800.0
2012-03-22 13:40:00,18.5,18.5,18.47,18.47,17800.0,13.5898,13.5898,13.5678,13.5678,17800.0
2012-03-22 13:45:00,18.47,18.48,18.46,18.46,29800.0,13.5678,13.5751,13.5604,13.5604,29800.0
2012-03-22 13:50:00,18.46,18.46,18.45,18.45,23200.0,13.5604,13.5604,13.5531,13.5531,23200.0
2012-03-22 13:55:00,18.45,18.48,18.4,18.4,172800.0,13.5531,13.5751,13.5163,13.5163,172800.0
2012-03-22 14:00:00,18.4,18.4,18.38,18.4,36600.0,13.5163,13.5163,13.5017,13.5163,36600.0
2012-03-22 14:05:00,18.4,18.4,18.34,18.35,187000.0,13.5163,13.5163,13.4723,13.4796,187000.0
2012-03-22 14:10:00,18.36,18.37,18.36,18.36,26600.0,13.487,13.4943,13.487,13.487,26600.0
2012-03-22 14:15:00,18.36,18.37,18.35,18.36,20400.0,13.487,13.4943,13.4796,13.487,20400.0
2012-03-22 14:20:00,18.36,18.36,18.35,18.35,18000.0,13.487,13.487,13.4796,13.4796,18000.0
2012-03-22 14:25:00,18.35,18.38,18.34,18.37,25800.0,13.4796,13.5017,13.4723,13.4943,25800.0
2012-03-22 14:30:00,18.37,18.38,18.36,18.36,14000.0,13.4943,13.5017,13.487,13.487,14000.0
2012-03-22 14:35:00,18.36,18.36,18.36,18.36,17600.0,13.487,13.487,13.487,13.487,17600.0
2012-03-22 14:40:00,18.36,18.36,18.35,18.35,23400.0,13.487,13.487,13.4796,13.4796,23400.0
2012-03-22 14:45:00,18.34,18.35,18.31,18.32,11400.0,13.4723,13.4796,13.4502,13.4576,11400.0
2012-03-22 14:50:00,18.31,18.32,18.3,18.31,28400.0,13.4502,13.4576,13.4429,13.4502,28400.0
2012-03-22 14:55:00,18.32,18.33,18.31,18.32,25200.0,13.4576,13.4649,13.4502,13.4576,25200.0
2012-03-22 15:00:00,18.32,18.32,18.29,18.29,21800.0,13.4576,13.4576,13.4355,13.4355,21800.0
2012-03-22 15:05:00,18.29,18.31,18.28,18.28,27600.0,13.4355,13.4502,13.4282,13.4282,27600.0
2012-03-22 15:10:00,18.28,18.3,18.28,18.29,27200.0,13.4282,13.4429,13.4282,13.4355,27200.0
2012-03-22 15:15:00,18.3,18.3,18.27,18.28,40600.0,13.4429,13.4429,13.4208,13.4282,40600.0
2012-03-22 15:20:00,18.28,18.3,18.27,18.3,23200.0,13.4282,13.4429,13.4208,13.4429,23200.0
2012-03-22 15:25:00,18.3,18.32,18.3,18.31,25000.0,13.4429,13.4576,13.4429,13.4502,25000.0
2012-03-22 15:30:00,18.31,18.31,18.3,18.3,21000.0,13.4502,13.4502,13.4429,13.4429,21000.0
2012-03-22 15:35:00,18.3,18.34,18.3,18.33,36000.0,13.4429,13.4723,13.4429,13.4649,36000.0
2012-03-22 15:40:00,18.34,18.36,18.33,18.35,52400.0,13.4723,13.487,13.4649,13.4796,52400.0
2012-03-22 15:45:00,18.35,18.37,18.33,18.36,50600.0,13.4796,13.4943,13.4649,13.487,50600.0
2012-03-22 15:50:00,18.36,18.36,18.34,18.34,47800.0,13.487,13.487,13.4723,13.4723,47800.0
2012-03-22 15:55:00,18.35,18.35,18.34,18.34,69000.0,13.4796,13.4796,13.4723,13.4723,69000.0
2012-03-23 09:30:00,18.31,18.41,18.25,18.28,41400.0,13.4502,13.5237,13.4062,13.4282,41400.0
2012-03-23 09:35:00,18.26,18.35,18.25,18.25,61800.0,13.4135,13.4796,13.4062,13.4062,61800.0
2012-03-23 09:40:00,18.25,18.25,18.22,18.23,28200.0,13.4062,13.4062,13.3841,13.3915,28200.0
2012-03-23 09:45:00,18.23,18.25,18.22,18.23,39000.0,13.3915,13.4062,13.3841,13.3915,39000.0
2012-03-23 09:50:00,18.24,18.25,18.22,18.24,15600.0,13.3988,13.4062,13.3841,13.3988,15600.0
2012-03-23 09:55:00,18.25,18.25,18.22,18.24,17800.0,13.4062,13.4062,13.3841,13.3988,17800.0
2012-03-23 10:00:00,18.23,18.23,18.2,18.22,35600.0,13.3915,13.3915,13.3694,13.3841,35600.0
2012-03-23 10:05:00,18.22,18.22,18.18,18.18,33200.0,13.3841,13.3841,13.3547,13.3547,33200.0
2012-03-23 10:10:00,18.18,18.19,18.16,18.18,26000.0,13.3547,13.3621,13.34,13.3547,26000.0
2012-03-23 10:15:00,18.18,18.23,18.18,18.21,20400.0,13.3547,13.3915,13.3547,13.3768,20400.0
2012-03-23 10:20:00,18.22,18.23,18.19,18.23,26200.0,13.3841,13.3915,13.3621,13.3915,26200.0
2012-03-23 10:25:00,18.22,18.24,18.21,18.22,36200.0,13.3841,13.3988,13.3768,13.3841,36200.0
2012-03-23 10:30:00,18.22,18.24,18.22,18.24,15000.0,13.3841,13.3988,13.3841,13.3988,15000.0
2012-03-23 10:35:00,18.23,18.26,18.22,18.25,22200.0,13.3915,13.4135,13.3841,13.4062,22200.0
2012-03-23 10:40:00,18.25,18.28,18.25,18.27,16800.0,13.4062,13.4282,13.4062,13.4208,16800.0
2012-03-23 10:45:00,18.27,18.27,18.26,18.27,17400.0,13.4208,13.4208,13.4135,13.4208,17400.0
2012-03-23 10:50:00,18.27,18.3,18.26,18.29,15400.0,13.4208,13.4429,13.4135,13.4355,15400.0
2012-03-23 10:55:00,18.29,18.31,18.27,18.28,14400.0,13.4355,13.4502,13.4208,13.4282,14400.0
2012-03-23 11:00:00,18.29,18.29,18.27,18.27,9800.0,13.4355,13.4355,13.4208,13.4208,9800.0
2012-03-23 11:05:00,18.27,18.28,18.27,18.27,15600.0,13.4208,13.4282,13.4208,13.4208,15600.0
2012-03-23 11:10:00,18.27,18.27,18.25,18.26,21600.0,13.4208,13.4208,13.4062,13.4135,21600.0
2012-03-23 11:15:00,18.26,18.29,18.26,18.29,13600.0,13.4135,13.4355,13.4135,13.4355,13600.0
2012-03-23 11:20:00,18.28,18.3,18.28,18.3,26400.0,13.4282,13.4429,13.4282,13.4429,26400.0
2012-03-23 11:25:00,18.3,18.33,18.3,18.33,31400.0,13.4429,13.4649,13.4429,13.4649,31400.0
2012-03-23 11:30:00,18.34,18.36,18.34,18.35,32200.0,13.4723,13.487,13.4723,13.4796,32200.0
2012-03-23 11:35:00,18.35,18.36,18.33,18.34,20200.0,13.4796,13.487,13.4649,13.4723,20200.0
2012-03-23 11:40:00,18.34,18.35,18.33,18.33,20800.0,13.4723,13.4796,13.4649,13.4649,20800.0
2012-03-23 11:45:00,18.33,18.33,18.32,18.33,59200.0,13.4649,13.4649,13.4576,13.4649,59200.0
2012-03-23 11:50:00,18.33,18.34,18.32,18.33,24200.0,13.4649,13.4723,13.4576,13.4649,24200.0
2012-03-23 11:55:00,18.33,18.33,18.32,18.32,48400.0,13.4649,13.4649,13.4576,13.4576,48400.0
2012-03-23 12:00:00,18.33,18.33,18.31,18.31,21800.0,13.4649,13.4649,13.4502,13.4502,21800.0
2012-03-23 12:05:00,18.31,18.32,18.29,18.29,10400.0,13.4502,13.4576,13.4355,13.4355,10400.0
2012-03-23 12:10:00,18.3,18.3,18.28,18.28,13400.0,13.4429,13.4429,13.4282,13.4282,13400.0
2012-03-23 12:15:00,18.28,18.29,18.28,18.28,8200.0,13.4282,13.4355,13.4282,13.4282,8200.0
2012-03-23 12:20:00,18.28,18.29,18.28,18.28,9200.0,13.4282,13.4355,13.4282,13.4282,9200.0
2012-03-23 12:25:00,18.28,18.3,18.28,18.3,7800.0,13.4282,13.4429,13.4282,13.4429,7800.0
2012-03-23 12:30:00,18.3,18.31,18.29,18.3,16800.0,13.4429,13.4502,13.4355,13.4429,16800.0
2012-03-23 12:35:00,18.3,18.32,18.3,18.32,8000.0,13.4429,13.4576,13.4429,13.4576,8000.0
2012-03-23 12:40:00,18.32,18.33,18.32,18.33,9400.0,13.4576,13.4649,13.4576,13.4649,9400.0
2012-03-23 12:45:00,18.33,18.33,18.32,18.33,13600.0,13.4649,13.4649,13.4576,13.4649,13600.0
2012-03-23 12:50:00,18.32,18.33,18.32,18.33,16600.0,13.4576,13.4649,13.4576,13.4649,16600.0
2012-03-23 12:55:00,18.33,18.35,18.32,18.34,25800.0,13.4649,13.4796,13.4576,13.4723,25800.0
2012-03-23 13:00:00,18.34,18.35,18.32,18.33,13400.0,13.4723,13.4796,13.4576,13.4649,13400.0
2012-03-23 13:05:00,18.34,18.34,18.33,18.34,8400.0,13.4723,13.4723,13.4649,13.4723,8400.0
2012-03-23 13:10:00,18.34,18.34,18.31,18.32,12600.0,13.4723,13.4723,13.4502,13.4576,12600.0
2012-03-23 13:15:00,18.32,18.33,18.31,18.32,5800.0,13.4576,13.4649,13.4502,13.4576,5800.0
2012-03-23 13:20:00,18.32,18.33,18.32,18.32,20200.0,13.4576,13.4649,13.4576,13.4576,20200.0
2012-03-23 13:25:00,18.32,18.33,18.32,18.32,13200.0,13.4576,13.4649,13.4576,13.4576,13200.0
2012-03-23 13:30:00,18.33,18.33,18.31,18.31,24800.0,13.4649,13.4649,13.4502,13.4502,24800.0
2012-03-23 13:35:00,18.31,18.32,18.3,18.31,10200.0,13.4502,13.4576,13.4429,13.4502,10200.0
2012-03-23 13:40:00,18.3,18.32,18.3,18.3,8600.0,13.4429,13.4576,13.4429,13.4429,8600.0
2012-03-23 13:45:00,18.31,18.32,18.3,18.3,8600.0,13.4502,13.4576,13.4429,13.4429,8600.0
2012-03-23 13:50:00,18.31,18.33,18.31,18.32,19400.0,13.4502,13.4649,13.4502,13.4576,19400.0
2012-03-23 13:55:00,18.32,18.32,18.3,18.3,9200.0,13.4576,13.4576,13.4429,13.4429,9200.0
2012-03-23 14:00:00,18.3,18.32,18.3,18.31,12000.0,13.4429,13.4576,13.4429,13.4502,12000.0
2012-03-23 14:05:00,18.31,18.32,18.3,18.3,41800.0,13.4502,13.4576,13.4429,13.4429,41800.0
2012-03-23 14:10:00,18.29,18.3,18.29,18.3,15200.0,13.4355,13.4429,13.4355,13.4429,15200.0
2012-03-23 14:15:00,18.3,18.31,18.29,18.31,64400.0,13.4429,13.4502,13.4355,13.4502,64400.0
2012-03-23 14:20:00,18.3,18.31,18.29,18.31,8600.0,13.4429,13.4502,13.4355,13.4502,8600.0
2012-03-23 14:25:00,18.31,18.31,18.31,18.31,8600.0,13.4502,13.4502,13.4502,13.4502,8600.0
2012-03-23 14:30:00,18.31,18.32,18.31,18.31,20000.0,13.4502,13.4576,13.4502,13.4502,20000.0
2012-03-23 14:35:00,18.31,18.31,18.3,18.3,15000.0,13.4502,13.4502,13.4429,13.4429,15000.0
2012-03-23 14:40:00,18.3,18.31,18.28,18.28,12400.0,13.4429,13.4502,13.4282,13.4282,12400.0
2012-03-23 14:45:00,18.29,18.29,18.29,18.29,7600.0,13.4355,13.4355,13.4355,13.4355,7600.0
2012-03-23 14:50:00,18.29,18.32,18.29,18.32,16000.0,13.4355,13.4576,13.4355,13.4576,16000.0
2012-03-23 14:55:00,18.32,18.32,18.29,18.29,18000.0,13.4576,13.4576,13.4355,13.4355,18000.0
2012-03-23 15:00:00,18.3,18.3,18.29,18.29,11000.0,13.4429,13.4429,13.4355,13.4355,11000.0
2012-03-23 15:05:00,18.29,18.3,18.29,18.3,13800.0,13.4355,13.4429,13.4355,13.4429,13800.0
2012-03-23 15:10:00,18.3,18.3,18.29,18.29,35200.0,13.4429,13.4429,13.4355,13.4355,35200.0
2012-03-23 15:15:00,18.29,18.3,18.28,18.28,24400.0,13.4355,13.4429,13.4282,13.4282,24400.0
2012-03-23 15:20:00,18.28,18.29,18.28,18.29,12600.0,13.4282,13.4355,13.4282,13.4355,12600.0
2012-03-23 15:25:00,18.29,18.29,18.28,18.28,30000.0,13.4355,13.4355,13.4282,13.4282,30000.0
2012-03-23 15:30:00,18.29,18.29,18.28,18.29,39200.0,13.4355,13.4355,13.4282,13.4355,39200.0
2012-03-23 15:35:00,18.29,18.29,18.27,18.28,60800.0,13.4355,13.4355,13.4208,13.4282,60800.0
2012-03-23 15:40:00,18.28,18.28,18.27,18.27,41800.0,13.4282,13.4282,13.4208,13.4208,41800.0
2012-03-23 15:45:00,18.27,18.28,18.27,18.27,67800.0,13.4208,13.4282,13.4208,13.4208,67800.0
2012-03-23 15:50:00,18.27,18.29,18.26,18.29,62000.0,13.4208,13.4355,13.4135,13.4355,62000.0
2012-03-23 15:55:00,18.29,18.3,18.28,18.29,106200.0,13.4355,13.4429,13.4282,13.4355,106200.0
2012-03-26 09:30:00,18.42,18.42,18.32,18.32,59000.0,13.531,13.531,13.4576,13.4576,59000.0
2012-03-26 09:35:00,18.34,18.4,18.34,18.4,45000.0,13.4723,13.5163,13.4723,13.5163,45000.0
2012-03-26 09:40:00,18.41,18.46,18.39,18.45,22400.0,13.5237,13.5604,13.509,13.5531,22400.0
2012-03-26 09:45:00,18.45,18.45,18.43,18.43,30400.0,13.5531,13.5531,13.5384,13.5384,30400.0
2012-03-26 09:50:00,18.43,18.43,18.37,18.4,30400.0,13.5384,13.5384,13.4943,13.5163,30400.0
2012-03-26 09:55:00,18.4,18.42,18.39,18.39,11200.0,13.5163,13.531,13.509,13.509,11200.0
2012-03-26 10:00:00,18.39,18.41,18.38,18.38,23400.0,13.509,13.5237,13.5017,13.5017,23400.0
2012-03-26 10:05:00,18.38,18.43,18.38,18.42,15600.0,13.5017,13.5384,13.5017,13.531,15600.0
2012-03-26 10:10:00,18.43,18.48,18.43,18.48,28000.0,13.5384,13.5751,13.5384,13.5751,28000.0
2012-03-26 10:15:00,18.48,18.49,18.46,18.47,19000.0,13.5751,13.5825,13.5604,13.5678,19000.0
2012-03-26 10:20:00,18.47,18.48,18.45,18.47,24000.0,13.5678,13.5751,13.5531,13.5678,24000.0
2012-03-26 10:25:00,18.47,18.49,18.47,18.48,23200.0,13.5678,13.5825,13.5678,13.5751,23200.0
2012-03-26 10:30:00,18.48,18.49,18.47,18.49,8800.0,13.5751,13.5825,13.5678,13.5825,8800.0
2012-03-26 10:35:00,18.5,18.5,18.49,18.5,11200.0,13.5898,13.5898,13.5825,13.5898,11200.0
2012-03-26 10:40:00,18.5,18.52,18.5,18.52,29200.0,13.5898,13.6045,13.5898,13.6045,29200.0
2012-03-26 10:45:00,18.52,18.53,18.5,18.51,24800.0,13.6045,13.6118,13.5898,13.5971,24800.0
2012-03-26 10:50:00,18.5,18.5,18.5,18.5,19000.0,13.5898,13.5898,13.5898,13.5898,19000.0
2012-03-26 10:55:00,18.5,18.5,18.47,18.48,45400.0,13.5898,13.5898,13.5678,13.5751,45400.0
2012-03-26 11:00:00,18.48,18.48,18.45,18.45,56400.0,13.5751,13.5751,13.5531,13.5531,56400.0
2012-03-26 11:05:00,18.45,18.45,18.41,18.43,91800.0,13.5531,13.5531,13.5237,13.5384,91800.0
2012-03-26 11:10:00,18.43,18.43,18.41,18.41,18400.0,13.5384,13.5384,13.5237,13.5237,18400.0
2012-03-26 11:15:00,18.41,18.42,18.41,18.41,33000.0,13.5237,13.531,13.5237,13.5237,33000.0
2012-03-26 11:20:00,18.41,18.42,18.4,18.4,24400.0,13.5237,13.531,13.5163,13.5163,24400.0
2012-03-26 11:25:00,18.41,18.43,18.41,18.41,44600.0,13.5237,13.5384,13.5237,13.5237,44600.0
2012-03-26 11:30:00,18.4,18.41,18.4,18.4,24000.0,13.5163,13.5237,13.5163,13.5163,24000.0
2012-03-26 11:35:00,18.41,18.42,18.4,18.4,64800.0,13.5237,13.531,13.5163,13.5163,64800.0
2012-03-26 11:40:00,18.4,18.41,18.39,18.39,47800.0,13.5163,13.5237,13.509,13.509,47800.0
2012-03-26 11:45:00,18.39,18.41,18.39,18.4,30000.0,13.509,13.5237,13.509,13.5163,30000.0
2012-03-26 11:50:00,18.4,18.4,18.37,18.37,27400.0,13.5163,13.5163,13.4943,13.4943,27400.0
2012-03-26 11:55:00,18.38,18.38,18.32,18.33,74400.0,13.5017,13.5017,13.4576,13.4649,74400.0
2012-03-26 12:00:00,18.33,18.33,18.31,18.32,78800.0,13.4649,13.4649,13.4502,13.4576,78800.0
2012-03-26 12:05:00,18.32,18.35,18.32,18.35,28600.0,13.4576,13.4796,13.4576,13.4796,28600.0
2012-03-26 12:10:00,18.35,18.36,18.35,18.35,42200.0,13.4796,13.487,13.4796,13.4796,42200.0
2012-03-26 12:15:00,18.35,18.39,18.35,18.39,15000.0,13.4796,13.509,13.4796,13.509,15000.0
2012-03-26 12:20:00,18.39,18.4,18.39,18.39,40000.0,13.509,13.5163,13.509,13.509,40000.0
2012-03-26 12:25:00,18.4,18.42,18.4,18.42,32800.0,13.5163,13.531,13.5163,13.531,32800.0
2012-03-26 12:30:00,18.42,18.43,18.41,18.42,12800.0,13.531,13.5384,13.5237,13.531,12800.0
2012-03-26 12:35:00,18.42,18.43,18.42,18.43,10200.0,13.531,13.5384,13.531,13.5384,10200.0
2012-03-26 12:40:00,18.42,18.43,18.42,18.43,16800.0,13.531,13.5384,13.531,13.5384,16800.0
2012-03-26 12:45:00,18.43,18.45,18.42,18.45,29200.0,13.5384,13.5531,13.531,13.5531,29200.0
2012-03-26 12:50:00,18.45,18.45,18.43,18.43,27200.0,13.5531,13.5531,13.5384,13.5384,27200.0
2012-03-26 12:55:00,18.43,18.43,18.42,18.42,12000.0,13.5384,13.5384,13.531,13.531,12000.0
2012-03-26 13:00:00,18.42,18.43,18.42,18.42,27000.0,13.531,13.5384,13.531,13.531,27000.0
2012-03-26 13:05:00,18.42,18.42,18.41,18.42,11200.0,13.531,13.531,13.5237,13.531,11200.0
2012-03-26 13:10:00,18.42,18.42,18.4,18.4,38200.0,13.531,13.531,13.5163,13.5163,38200.0
2012-03-26 13:15:00,18.4,18.41,18.4,18.4,19200.0,13.5163,13.5237,13.5163,13.5163,19200.0
2012-03-26 13:20:00,18.4,18.4,18.39,18.4,19600.0,13.5163,13.5163,13.509,13.5163,19600.0
2012-03-26 13:25:00,18.4,18.41,18.4,18.4,35800.0,13.5163,13.5237,13.5163,13.5163,35800.0
2012-03-26 13:30:00,18.4,18.42,18.4,18.41,7600.0,13.5163,13.531,13.5163,13.5237,7600.0
2012-03-26 13:35:00,18.42,18.42,18.41,18.42,27800.0,13.531,13.531,13.5237,13.531,27800.0
2012-03-26 13:40:00,18.42,18.43,18.41,18.42,19800.0,13.531,13.5384,13.5237,13.531,19800.0
2012-03-26 13:45:00,18.42,18.42,18.4,18.4,30000.0,13.531,13.531,13.5163,13.5163,30000.0
2012-03-26 13:50:00,18.4,18.41,18.4,18.41,7400.0,13.5163,13.5237,13.5163,13.5237,7400.0
2012-03-26 13:55:00,18.41,18.43,18.41,18.43,9400.0,13.5237,13.5384,13.5237,13.5384,9400.0
2012-03-26 14:00:00,18.43,18.43,18.43,18.43,9800.0,13.5384,13.5384,13.5384,13.5384,9800.0
2012-03-26 14:05:00,18.43,18.48,18.43,18.48,61800.0,13.5384,13.5751,13.5384,13.5751,61800.0
2012-03-26 14:10:00,18.48,18.49,18.48,18.49,29800.0,13.5751,13.5825,13.5751,13.5825,29800.0
2012-03-26 14:15:00,18.49,18.51,18.49,18.5,13600.0,13.5825,13.5971,13.5825,13.5898,13600.0
2012-03-26 14:20:00,18.5,18.53,18.5,18.53,29800.0,13.5898,13.6118,13.5898,13.6118,29800.0
2012-03-26 14:25:00,18.53,18.53,18.52,18.52,9400.0,13.6118,13.6118,13.6045,13.6045,9400.0
2012-03-26 14:30:00,18.52,18.54,18.52,18.53,38600.0,13.6045,13.6192,13.6045,13.6118,38600.0
2012-03-26 14:35:00,18.54,18.54,18.5,18.5,16400.0,13.6192,13.6192,13.5898,13.5898,16400.0
2012-03-26 14:40:00,18.5,18.5,18.48,18.48,30000.0,13.5898,13.5898,13.5751,13.5751,30000.0
2012-03-26 14:45:00,18.49,18.49,18.48,18.48,11600.0,13.5825,13.5825,13.5751,13.5751,11600.0
2012-03-26 14:50:00,18.48,18.48,18.46,18.46,38600.0,13.5751,13.5751,13.5604,13.5604,38600.0
2012-03-26 14:55:00,18.46,18.47,18.45,18.45,50200.0,13.5604,13.5678,13.5531,13.5531,50200.0
2012-03-26 15:00:00,18.45,18.47,18.45,18.47,58000.0,13.5531,13.5678,13.5531,13.5678,58000.0
2012-03-26 15:05:00,18.46,18.47,18.45,18.45,31200.0,13.5604,13.5678,13.5531,13.5531,31200.0
2012-03-26 15:10:00,18.45,18.47,18.45,18.47,20400.0,13.5531,13.5678,13.5531,13.5678,20400.0
2012-03-26 15:15:00,18.47,18.49,18.47,18.49,40600.0,13.5678,13.5825,13.5678,13.5825,40600.0
2012-03-26 15:20:00,18.49,18.49,18.48,18.49,28000.0,13.5825,13.5825,13.5751,13.5825,28000.0
2012-03-26 15:25:00,18.49,18.49,18.48,18.48,33600.0,13.5825,13.5825,13.5751,13.5751,33600.0
2012-03-26 15:30:00,18.48,18.49,18.48,18.49,14200.0,13.5751,13.5825,13.5751,13.5825,14200.0
2012-03-26 15:35:00,18.49,18.49,18.46,18.46,64000.0,13.5825,13.5825,13.5604,13.5604,64000.0
2012-03-26 15:40:00,18.46,18.47,18.45,18.45,76600.0,13.5604,13.5678,13.5531,13.5531,76600.0
2012-03-26 15:45:00,18.46,18.48,18.45,18.48,61000.0,13.5604,13.5751,13.5531,13.5751,61000.0
2012-03-26 15:50:00,18.48,18.49,18.46,18.46,90600.0,13.5751,13.5825,13.5604,13.5604,90600.0
2012-03-26 15:55:00,18.46,18.49,18.45,18.49,162800.0,13.5604,13.5825,13.5531,13.5825,162800.0
2012-03-27 09:30:00,18.46,18.53,18.46,18.53,28400.0,13.5604,13.6118,13.5604,13.6118,28400.0
2012-03-27 09:35:00,18.54,18.54,18.49,18.54,23400.0,13.6192,13.6192,13.5825,13.6192,23400.0
2012-03-27 09:40:00,18.53,18.53,18.5,18.5,38000.0,13.6118,13.6118,13.5898,13.5898,38000.0
2012-03-27 09:45:00,18.5,18.52,18.49,18.49,55600.0,13.5898,13.6045,13.5825,13.5825,55600.0
2012-03-27 09:50:00,18.49,18.5,18.48,18.49,28200.0,13.5825,13.5898,13.5751,13.5825,28200.0
2012-03-27 09:55:00,18.49,18.5,18.49,18.5,18600.0,13.5825,13.5898,13.5825,13.5898,18600.0
2012-03-27 10:00:00,18.5,18.5,18.48,18.49,49400.0,13.5898,13.5898,13.5751,13.5825,49400.0
2012-03-27 10:05:00,18.48,18.5,18.48,18.5,42600.0,13.5751,13.5898,13.5751,13.5898,42600.0
2012-03-27 10:10:00,18.5,18.5,18.48,18.5,23000.0,13.5898,13.5898,13.5751,13.5898,23000.0
2012-03-27 10:15:00,18.5,18.5,18.49,18.5,34200.0,13.5898,13.5898,13.5825,13.5898,34200.0
2012-03-27 10:20:00,18.5,18.5,18.48,18.49,17000.0,13.5898,13.5898,13.5751,13.5825,17000.0
2012-03-27 10:25:00,18.49,18.49,18.46,18.47,68400.0,13.5825,13.5825,13.5604,13.5678,68400.0
2012-03-27 10:30:00,18.48,18.48,18.47,18.47,21400.0,13.5751,13.5751,13.5678,13.5678,21400.0
2012-03-27 10:35:00,18.48,18.5,18.47,18.5,22800.0,13.5751,13.5898,13.5678,13.5898,22800.0
2012-03-27 10:40:00,18.5,18.5,18.49,18.5,13200.0,13.5898,13.5898,13.5825,13.5898,13200.0
2012-03-27 10:45:00,18.5,18.5,18.48,18.5,50000.0,13.5898,13.5898,13.5751,13.5898,50000.0
2012-03-27 10:50:00,18.5,18.5,18.47,18.47,29000.0,13.5898,13.5898,13.5678,13.5678,29000.0
2012-03-27 10:55:00,18.47,18.48,18.46,18.46,21000.0,13.5678,13.5751,13.5604,13.5604,21000.0
2012-03-27 11:00:00,18.46,18.48,18.45,18.47,41800.0,13.5604,13.5751,13.5531,13.5678,41800.0
2012-03-27 11:05:00,18.47,18.47,18.45,18.45,28400.0,13.5678,13.5678,13.5531,13.5531,28400.0
2012-03-27 11:10:00,18.45,18.46,18.45,18.45,20800.0,13.5531,13.5604,13.5531,13.5531,20800.0
2012-03-27 11:15:00,18.45,18.46,18.43,18.44,51400.0,13.5531,13.5604,13.5384,13.5457,51400.0
2012-03-27 11:20:00,18.45,18.46,18.43,18.43,10000.0,13.5531,13.5604,13.5384,13.5384,10000.0
2012-03-27 11:25:00,18.44,18.45,18.43,18.44,12200.0,13.5457,13.5531,13.5384,13.5457,12200.0
2012-03-27 11:30:00,18.45,18.46,18.43,18.43,21800.0,13.5531,13.5604,13.5384,13.5384,21800.0
2012-03-27 11:35:00,18.43,18.43,18.42,18.42,23200.0,13.5384,13.5384,13.531,13.531,23200.0
2012-03-27 11:40:00,18.42,18.43,18.41,18.43,14800.0,13.531,13.5384,13.5237,13.5384,14800.0
2012-03-27 11:45:00,18.43,18.43,18.42,18.42,24600.0,13.5384,13.5384,13.531,13.531,24600.0
2012-03-27 11:50:00,18.42,18.43,18.42,18.43,23800.0,13.531,13.5384,13.531,13.5384,23800.0
2012-03-27 11:55:00,18.43,18.46,18.43,18.45,59200.0,13.5384,13.5604,13.5384,13.5531,59200.0
2012-03-27 12:00:00,18.46,18.46,18.44,18.45,56400.0,13.5604,13.5604,13.5457,13.5531,56400.0
2012-03-27 12:05:00,18.45,18.45,18.44,18.45,11400.0,13.5531,13.5531,13.5457,13.5531,11400.0
2012-03-27 12:10:00,18.45,18.45,18.45,18.45,17600.0,13.5531,13.5531,13.5531,13.5531,17600.0
2012-03-27 12:15:00,18.45,18.45,18.45,18.45,9000.0,13.5531,13.5531,13.5531,13.5531,9000.0
2012-03-27 12:20:00,18.45,18.45,18.44,18.45,17600.0,13.5531,13.5531,13.5457,13.5531,17600.0
2012-03-27 12:25:00,18.45,18.45,18.44,18.45,19600.0,13.5531,13.5531,13.5457,13.5531,19600.0
2012-03-27 12:30:00,18.45,18.46,18.45,18.46,14800.0,13.5531,13.5604,13.5531,13.5604,14800.0
2012-03-27 12:35:00,18.46,18.47,18.46,18.47,12800.0,13.5604,13.5678,13.5604,13.5678,12800.0
2012-03-27 12:40:00,18.47,18.48,18.47,18.48,8400.0,13.5678,13.5751,13.5678,13.5751,8400.0
2012-03-27 12:45:00,18.47,18.48,18.47,18.48,15800.0,13.5678,13.5751,13.5678,13.5751,15800.0
2012-03-27 12:50:00,18.47,18.48,18.46,18.47,22200.0,13.5678,13.5751,13.5604,13.5678,22200.0
2012-03-27 12:55:00,18.47,18.49,18.47,18.49,12000.0,13.5678,13.5825,13.5678,13.5825,12000.0
2012-03-27 13:00:00,18.49,18.5,18.49,18.49,19000.0,13.5825,13.5898,13.5825,13.5825,19000.0
2012-03-27 13:05:00,18.5,18.5,18.49,18.5,12200.0,13.5898,13.5898,13.5825,13.5898,12200.0
2012-03-27 13:10:00,18.5,18.5,18.49,18.49,13200.0,13.5898,13.5898,13.5825,13.5825,13200.0
2012-03-27 13:15:00,18.5,18.5,18.47,18.47,16800.0,13.5898,13.5898,13.5678,13.5678,16800.0
2012-03-27 13:20:00,18.47,18.48,18.45,18.45,20400.0,13.5678,13.5751,13.5531,13.5531,20400.0
2012-03-27 13:25:00,18.46,18.46,18.45,18.45,18000.0,13.5604,13.5604,13.5531,13.5531,18000.0
2012-03-27 13:30:00,18.45,18.45,18.43,18.45,24200.0,13.5531,13.5531,13.5384,13.5531,24200.0
2012-03-27 13:35:00,18.45,18.45,18.43,18.44,10400.0,13.5531,13.5531,13.5384,13.5457,10400.0
2012-03-27 13:40:00,18.43,18.45,18.43,18.45,18800.0,13.5384,13.5531,13.5384,13.5531,18800.0
2012-03-27 13:45:00,18.45,18.47,18.45,18.47,60200.0,13.5531,13.5678,13.5531,13.5678,60200.0
2012-03-27 13:50:00,18.47,18.48,18.47,18.48,16000.0,13.5678,13.5751,13.5678,13.5751,16000.0
2012-03-27 13:55:00,18.47,18.49,18.47,18.49,13400.0,13.5678,13.5825,13.5678,13.5825,13400.0
2012-03-27 14:00:00,18.48,18.49,18.46,18.46,54400.0,13.5751,13.5825,13.5604,13.5604,54400.0
2012-03-27 14:05:00,18.46,18.48,18.46,18.48,27000.0,13.5604,13.5751,13.5604,13.5751,27000.0
2012-03-27 14:10:00,18.47,18.48,18.47,18.47,23400.0,13.5678,13.5751,13.5678,13.5678,23400.0
2012-03-27 14:15:00,18.47,18.48,18.47,18.48,26000.0,13.5678,13.5751,13.5678,13.5751,26000.0
2012-03-27 14:20:00,18.47,18.47,18.46,18.46,19200.0,13.5678,13.5678,13.5604,13.5604,19200.0
2012-03-27 14:25:00,18.46,18.47,18.46,18.47,14800.0,13.5604,13.5678,13.5604,13.5678,14800.0
2012-03-27 14:30:00,18.47,18.47,18.46,18.46,14800.0,13.5678,13.5678,13.5604,13.5604,14800.0
2012-03-27 14:35:00,18.46,18.46,18.45,18.45,19200.0,13.5604,13.5604,13.5531,13.5531,19200.0
2012-03-27 14:40:00,18.46,18.48,18.46,18.47,28800.0,13.5604,13.5751,13.5604,13.5678,28800.0
2012-03-27 14:45:00,18.47,18.47,18.46,18.47,10000.0,13.5678,13.5678,13.5604,13.5678,10000.0
2012-03-27 14:50:00,18.46,18.46,18.45,18.45,17600.0,13.5604,13.5604,13.5531,13.5531,17600.0
2012-03-27 14:55:00,18.46,18.46,18.45,18.45,27000.0,13.5604,13.5604,13.5531,13.5531,27000.0
2012-03-27 15:00:00,18.45,18.46,18.45,18.46,20600.0,13.5531,13.5604,13.5531,13.5604,20600.0
2012-03-27 15:05:00,18.46,18.46,18.45,18.45,38200.0,13.5604,13.5604,13.5531,13.5531,38200.0
2012-03-27 15:10:00,18.46,18.47,18.45,18.46,38400.0,13.5604,13.5678,13.5531,13.5604,38400.0
2012-03-27 15:15:00,18.46,18.47,18.45,18.46,38200.0,13.5604,13.5678,13.5531,13.5604,38200.0
2012-03-27 15:20:00,18.46,18.47,18.45,18.47,46000.0,13.5604,13.5678,13.5531,13.5678,46000.0
2012-03-27 15:25:00,18.47,18.48,18.46,18.47,29600.0,13.5678,13.5751,13.5604,13.5678,29600.0
2012-03-27 15:30:00,18.47,18.48,18.46,18.47,52600.0,13.5678,13.5751,13.5604,13.5678,52600.0
2012-03-27 15:35:00,18.47,18.47,18.46,18.47,53000.0,13.5678,13.5678,13.5604,13.5678,53000.0
2012-03-27 15:40:00,18.47,18.47,18.46,18.47,89200.0,13.5678,13.5678,13.5604,13.5678,89200.0
2012-03-27 15:45:00,18.47,18.47,18.45,18.46,67800.0,13.5678,13.5678,13.5531,13.5604,67800.0
2012-03-27 15:50:00,18.46,18.48,18.45,18.46,69200.0,13.5604,13.5751,13.5531,13.5604,69200.0
2012-03-27 15:55:00,18.46,18.47,18.44,18.46,155400.0,13.5604,13.5678,13.5457,13.5604,155400.0
2012-03-28 09:30:00,18.43,18.44,18.34,18.35,40400.0,13.5384,13.5457,13.4723,13.4796,40400.0
2012-03-28 09:35:00,18.34,18.36,18.34,18.35,36400.0,13.4723,13.487,13.4723,13.4796,36400.0
2012-03-28 09:40:00,18.36,18.36,18.32,18.33,38400.0,13.487,13.487,13.4576,13.4649,38400.0
2012-03-28 09:45:00,18.32,18.34,18.31,18.31,49800.0,13.4576,13.4723,13.4502,13.4502,49800.0
2012-03-28 09:50:00,18.3,18.35,18.3,18.35,34400.0,13.4429,13.4796,13.4429,13.4796,34400.0
2012-03-28 09:55:00,18.35,18.36,18.32,18.34,51200.0,13.4796,13.487,13.4576,13.4723,51200.0
2012-03-28 10:00:00,18.35,18.36,18.34,18.35,25200.0,13.4796,13.487,13.4723,13.4796,25200.0
2012-03-28 10:05:00,18.35,18.35,18.33,18.33,20400.0,13.4796,13.4796,13.4649,13.4649,20400.0
2012-03-28 10:10:00,18.33,18.35,18.32,18.35,18400.0,13.4649,13.4796,13.4576,13.4796,18400.0
2012-03-28 10:15:00,18.35,18.35,18.29,18.32,33400.0,13.4796,13.4796,13.4355,13.4576,33400.0
2012-03-28 10:20:00,18.31,18.34,18.31,18.33,15200.0,13.4502,13.4723,13.4502,13.4649,15200.0
2012-03-28 10:25:00,18.35,18.36,18.33,18.34,21800.0,13.4796,13.487,13.4649,13.4723,21800.0
2012-03-28 10:30:00,18.34,18.34,18.29,18.3,29600.0,13.4723,13.4723,13.4355,13.4429,29600.0
2012-03-28 10:35:00,18.3,18.3,18.27,18.3,43000.0,13.4429,13.4429,13.4208,13.4429,43000.0
2012-03-28 10:40:00,18.3,18.32,18.3,18.32,13800.0,13.4429,13.4576,13.4429,13.4576,13800.0
2012-03-28 10:45:00,18.31,18.33,18.3,18.33,32600.0,13.4502,13.4649,13.4429,13.4649,32600.0
2012-03-28 10:50:00,18.32,18.33,18.3,18.31,17800.0,13.4576,13.4649,13.4429,13.4502,17800.0
2012-03-28 10:55:00,18.31,18.31,18.29,18.31,14400.0,13.4502,13.4502,13.4355,13.4502,14400.0
2012-03-28 11:00:00,18.32,18.33,18.3,18.31,18800.0,13.4576,13.4649,13.4429,13.4502,18800.0
2012-03-28 11:05:00,18.31,18.32,18.29,18.3,19400.0,13.4502,13.4576,13.4355,13.4429,19400.0
2012-03-28 11:10:00,18.3,18.33,18.3,18.32,16800.0,13.4429,13.4649,13.4429,13.4576,16800.0
2012-03-28 11:15:00,18.32,18.33,18.31,18.31,35200.0,13.4576,13.4649,13.4502,13.4502,35200.0
2012-03-28 11:20:00,18.31,18.31,18.3,18.3,23200.0,13.4502,13.4502,13.4429,13.4429,23200.0
2012-03-28 11:25:00,18.3,18.31,18.3,18.31,16200.0,13.4429,13.4502,13.4429,13.4502,16200.0
2012-03-28 11:30:00,18.31,18.32,18.31,18.32,9600.0,13.4502,13.4576,13.4502,13.4576,9600.0
2012-03-28 11:35:00,18.31,18.31,18.29,18.3,23000.0,13.4502,13.4502,13.4355,13.4429,23000.0
2012-03-28 11:40:00,18.29,18.3,18.28,18.28,11000.0,13.4355,13.4429,13.4282,13.4282,11000.0
2012-03-28 11:45:00,18.28,18.28,18.26,18.26,13400.0,13.4282,13.4282,13.4135,13.4135,13400.0
2012-03-28 11:50:00,18.25,18.25,18.22,18.23,74600.0,13.4062,13.4062,13.3841,13.3915,74600.0
2012-03-28 11:55:00,18.22,18.22,18.18,18.21,21400.0,13.3841,13.3841,13.3547,13.3768,21400.0
2012-03-28 12:00:00,18.21,18.24,18.18,18.24,32200.0,13.3768,13.3988,13.3547,13.3988,32200.0
2012-03-28 12:05:00,18.24,18.25,18.23,18.23,30200.0,13.3988,13.4062,13.3915,13.3915,30200.0
2012-03-28 12:10:00,18.24,18.24,18.22,18.22,19600.0,13.3988,13.3988,13.3841,13.3841,19600.0
2012-03-28 12:15:00,18.22,18.24,18.21,18.22,26400.0,13.3841,13.3988,13.3768,13.3841,26400.0
2012-03-28 12:20:00,18.22,18.22,18.21,18.21,10800.0,13.3841,13.3841,13.3768,13.3768,10800.0
2012-03-28 12:25:00,18.21,18.22,18.2,18.2,22200.0,13.3768,13.3841,13.3694,13.3694,22200.0
2012-03-28 12:30:00,18.21,18.21,18.18,18.18,26600.0,13.3768,13.3768,13.3547,13.3547,26600.0
2012-03-28 12:35:00,18.18,18.18,18.15,18.16,29800.0,13.3547,13.3547,13.3327,13.34,29800.0
2012-03-28 12:40:00,18.16,18.18,18.15,18.17,30400.0,13.34,13.3547,13.3327,13.3474,30400.0
2012-03-28 12:45:00,18.16,18.23,18.16,18.23,72400.0,13.34,13.3915,13.34,13.3915,72400.0
2012-03-28 12:50:00,18.23,18.23,18.18,18.22,50600.0,13.3915,13.3915,13.3547,13.3841,50600.0
2012-03-28 12:55:00,18.22,18.23,18.21,18.23,16000.0,13.3841,13.3915,13.3768,13.3915,16000.0
2012-03-28 13:00:00,18.23,18.26,18.22,18.26,17800.0,13.3915,13.4135,13.3841,13.4135,17800.0
2012-03-28 13:05:00,18.25,18.26,18.24,18.24,15200.0,13.4062,13.4135,13.3988,13.3988,15200.0
2012-03-28 13:10:00,18.24,18.24,18.2,18.21,11600.0,13.3988,13.3988,13.3694,13.3768,11600.0
2012-03-28 13:15:00,18.21,18.24,18.21,18.24,4400.0,13.3768,13.3988,13.3768,13.3988,4400.0
2012-03-28 13:20:00,18.24,18.24,18.19,18.2,17600.0,13.3988,13.3988,13.3621,13.3694,17600.0
2012-03-28 13:25:00,18.2,18.21,18.2,18.21,8600.0,13.3694,13.3768,13.3694,13.3768,8600.0
2012-03-28 13:30:00,18.21,18.21,18.17,18.18,65000.0,13.3768,13.3768,13.3474,13.3547,65000.0
2012-03-28 13:35:00,18.18,18.2,18.16,18.2,30800.0,13.3547,13.3694,13.34,13.3694,30800.0
2012-03-28 13:40:00,18.19,18.21,18.18,18.2,8400.0,13.3621,13.3768,13.3547,13.3694,8400.0
2012-03-28 13:45:00,18.18,18.18,18.18,18.18,8800.0,13.3547,13.3547,13.3547,13.3547,8800.0
2012-03-28 13:50:00,18.17,18.18,18.17,18.18,9600.0,13.3474,13.3547,13.3474,13.3547,9600.0
2012-03-28 13:55:00,18.18,18.19,18.18,18.18,5400.0,13.3547,13.3621,13.3547,13.3547,5400.0
2012-03-28 14:00:00,18.18,18.18,18.16,18.16,9600.0,13.3547,13.3547,13.34,13.34,9600.0
2012-03-28 14:05:00,18.17,18.17,18.14,18.15,16200.0,13.3474,13.3474,13.3254,13.3327,16200.0
2012-03-28 14:10:00,18.15,18.16,18.14,18.15,22400.0,13.3327,13.34,13.3254,13.3327,22400.0
2012-03-28 14:15:00,18.15,18.16,18.13,18.14,21400.0,13.3327,13.34,13.318,13.3254,21400.0
2012-03-28 14:20:00,18.14,18.15,18.14,18.14,8600.0,13.3254,13.3327,13.3254,13.3254,8600.0
2012-03-28 14:25:00,18.14,18.16,18.14,18.16,15800.0,13.3254,13.34,13.3254,13.34,15800.0
2012-03-28 14:30:00,18.16,18.17,18.16,18.17,7200.0,13.34,13.3474,13.34,13.3474,7200.0
2012-03-28 14:35:00,18.17,18.18,18.17,18.18,9800.0,13.3474,13.3547,13.3474,13.3547,9800.0
2012-03-28 14:40:00,18.18,18.21,18.18,18.21,18000.0,13.3547,13.3768,13.3547,13.3768,18000.0
2012-03-28 14:45:00,18.21,18.23,18.21,18.22,6400.0,13.3768,13.3915,13.3768,13.3841,6400.0
2012-03-28 14:50:00,18.22,18.23,18.22,18.23,24400.0,13.3841,13.3915,13.3841,13.3915,24400.0
2012-03-28 14:55:00,18.24,18.25,18.23,18.24,6400.0,13.3988,13.4062,13.3915,13.3988,6400.0
2012-03-28 15:00:00,18.24,18.26,18.24,18.25,22200.0,13.3988,13.4135,13.3988,13.4062,22200.0
2012-03-28 15:05:00,18.24,18.24,18.24,18.24,10000.0,13.3988,13.3988,13.3988,13.3988,10000.0
2012-03-28 15:10:00,18.24,18.25,18.23,18.24,13800.0,13.3988,13.4062,13.3915,13.3988,13800.0
2012-03-28 15:15:00,18.24,18.25,18.24,18.24,17600.0,13.3988,13.4062,13.3988,13.3988,17600.0
2012-03-28 15:20:00,18.24,18.25,18.24,18.25,31000.0,13.3988,13.4062,13.3988,13.4062,31000.0
2012-03-28 15:25:00,18.25,18.25,18.24,18.25,13200.0,13.4062,13.4062,13.3988,13.4062,13200.0
2012-03-28 15:30:00,18.25,18.27,18.25,18.25,21400.0,13.4062,13.4208,13.4062,13.4062,21400.0
2012-03-28 15:35:00,18.26,18.26,18.23,18.25,44200.0,13.4135,13.4135,13.3915,13.4062,44200.0
2012-03-28 15:40:00,18.25,18.3,18.25,18.29,57000.0,13.4062,13.4429,13.4062,13.4355,57000.0
2012-03-28 15:45:00,18.3,18.3,18.27,18.28,52600.0,13.4429,13.4429,13.4208,13.4282,52600.0
2012-03-28 15:50:00,18.28,18.29,18.28,18.28,67000.0,13.4282,13.4355,13.4282,13.4282,67000.0
2012-03-28 15:55:00,18.29,18.32,18.29,18.3,127600.0,13.4355,13.4576,13.4355,13.4429,127600.0
2012-03-29 09:30:00,18.21,18.26,18.21,18.23,41400.0,13.3768,13.4135,13.3768,13.3915,41400.0
2012-03-29 09:35:00,18.24,18.25,18.22,18.22,28400.0,13.3988,13.4062,13.3841,13.3841,28400.0
2012-03-29 09:40:00,18.21,18.22,18.2,18.21,15600.0,13.3768,13.3841,13.3694,13.3768,15600.0
2012-03-29 09:45:00,18.21,18.28,18.21,18.27,34200.0,13.3768,13.4282,13.3768,13.4208,34200.0
2012-03-29 09:50:00,18.27,18.28,18.21,18.21,12600.0,13.4208,13.4282,13.3768,13.3768,12600.0
2012-03-29 09:55:00,18.21,18.21,18.11,18.13,43200.0,13.3768,13.3768,13.3033,13.318,43200.0
2012-03-29 10:00:00,18.12,18.2,18.11,18.2,26000.0,13.3107,13.3694,13.3033,13.3694,26000.0
2012-03-29 10:05:00,18.21,18.22,18.2,18.2,16000.0,13.3768,13.3841,13.3694,13.3694,16000.0
2012-03-29 10:10:00,18.2,18.2,18.17,18.17,34200.0,13.3694,13.3694,13.3474,13.3474,34200.0
2012-03-29 10:15:00,18.17,18.18,18.14,18.16,15200.0,13.3474,13.3547,13.3254,13.34,15200.0
2012-03-29 10:20:00,18.16,18.17,18.14,18.16,16200.0,13.34,13.3474,13.3254,13.34,16200.0
2012-03-29 10:25:00,18.16,18.16,18.11,18.13,13200.0,13.34,13.34,13.3033,13.318,13200.0
2012-03-29 10:30:00,18.11,18.13,18.08,18.09,31000.0,13.3033,13.318,13.2813,13.2886,31000.0
2012-03-29 10:35:00,18.09,18.1,18.08,18.1,52800.0,13.2886,13.296,13.2813,13.296,52800.0
2012-03-29 10:40:00,18.09,18.12,18.09,18.11,21800.0,13.2886,13.3107,13.2886,13.3033,21800.0
2012-03-29 10:45:00,18.11,18.12,18.11,18.11,11000.0,13.3033,13.3107,13.3033,13.3033,11000.0
2012-03-29 10:50:00,18.11,18.11,18.09,18.09,11400.0,13.3033,13.3033,13.2886,13.2886,11400.0
2012-03-29 10:55:00,18.09,18.15,18.09,18.14,17600.0,13.2886,13.3327,13.2886,13.3254,17600.0
2012-03-29 11:00:00,18.14,18.16,18.13,18.16,26400.0,13.3254,13.34,13.318,13.34,26400.0
2012-03-29 11:05:00,18.16,18.16,18.14,18.15,17000.0,13.34,13.34,13.3254,13.3327,17000.0
2012-03-29 11:10:00,18.15,18.15,18.13,18.14,27000.0,13.3327,13.3327,13.318,13.3254,27000.0
2012-03-29 11:15:00,18.14,18.15,18.14,18.14,22000.0,13.3254,13.3327,13.3254,13.3254,22000.0
2012-03-29 11:20:00,18.14,18.17,18.14,18.17,37400.0,13.3254,13.3474,13.3254,13.3474,37400.0
2012-03-29 11:25:00,18.18,18.19,18.16,18.18,42800.0,13.3547,13.3621,13.34,13.3547,42800.0
2012-03-29 11:30:00,18.18,18.19,18.16,18.19,40400.0,13.3547,13.3621,13.34,13.3621,40400.0
2012-03-29 11:35:00,18.18,18.21,18.17,18.18,42200.0,13.3547,13.3768,13.3474,13.3547,42200.0
2012-03-29 11:40:00,18.18,18.21,18.18,18.19,9200.0,13.3547,13.3768,13.3547,13.3621,9200.0
2012-03-29 11:45:00,18.19,18.2,18.18,18.18,19800.0,13.3621,13.3694,13.3547,13.3547,19800.0
2012-03-29 11:50:00,18.18,18.18,18.15,18.16,25600.0,13.3547,13.3547,13.3327,13.34,25600.0
2012-03-29 11:55:00,18.16,18.17,18.14,18.16,29200.0,13.34,13.3474,13.3254,13.34,29200.0
2012-03-29 12:00:00,18.16,18.18,18.15,18.18,7800.0,13.34,13.3547,13.3327,13.3547,7800.0
2012-03-29 12:05:00,18.18,18.21,18.17,18.2,35200.0,13.3547,13.3768,13.3474,13.3694,35200.0
2012-03-29 12:10:00,18.19,18.19,18.17,18.18,12400.0,13.3621,13.3621,13.3474,13.3547,12400.0
2012-03-29 12:15:00,18.18,18.18,18.17,18.18,11400.0,13.3547,13.3547,13.3474,13.3547,11400.0
2012-03-29 12:20:00,18.18,18.19,18.17,18.18,21800.0,13.3547,13.3621,13.3474,13.3547,21800.0
2012-03-29 12:25:00,18.17,18.18,18.17,18.17,8800.0,13.3474,13.3547,13.3474,13.3474,8800.0
2012-03-29 12:30:00,18.18,18.18,18.15,18.16,15000.0,13.3547,13.3547,13.3327,13.34,15000.0
2012-03-29 12:35:00,18.16,18.18,18.14,18.18,14600.0,13.34,13.3547,13.3254,13.3547,14600.0
2012-03-29 12:40:00,18.18,18.18,18.17,18.18,8200.0,13.3547,13.3547,13.3474,13.3547,8200.0
2012-03-29 12:45:00,18.18,18.18,18.17,18.18,14800.0,13.3547,13.3547,13.3474,13.3547,14800.0
2012-03-29 12:50:00,18.18,18.21,18.18,18.2,25000.0,13.3547,13.3768,13.3547,13.3694,25000.0
2012-03-29 12:55:00,18.2,18.22,18.2,18.21,11200.0,13.3694,13.3841,13.3694,13.3768,11200.0
2012-03-29 13:00:00,18.21,18.21,18.2,18.21,11200.0,13.3768,13.3768,13.3694,13.3768,11200.0
2012-03-29 13:05:00,18.21,18.21,18.19,18.19,11000.0,13.3768,13.3768,13.3621,13.3621,11000.0
2012-03-29 13:10:00,18.2,18.2,18.18,18.18,8600.0,13.3694,13.3694,13.3547,13.3547,8600.0
2012-03-29 13:15:00,18.18,18.18,18.17,18.18,13200.0,13.3547,13.3547,13.3474,13.3547,13200.0
2012-03-29 13:20:00,18.18,18.21,18.18,18.2,58600.0,13.3547,13.3768,13.3547,13.3694,58600.0
2012-03-29 13:25:00,18.19,18.21,18.19,18.21,8400.0,13.3621,13.3768,13.3621,13.3768,8400.0
2012-03-29 13:30:00,18.21,18.21,18.2,18.21,16000.0,13.3768,13.3768,13.3694,13.3768,16000.0
2012-03-29 13:35:00,18.2,18.23,18.19,18.22,32400.0,13.3694,13.3915,13.3621,13.3841,32400.0
2012-03-29 13:40:00,18.23,18.25,18.23,18.24,24000.0,13.3915,13.4062,13.3915,13.3988,24000.0
2012-03-29 13:45:00,18.23,18.23,18.21,18.22,14600.0,13.3915,13.3915,13.3768,13.3841,14600.0
2012-03-29 13:50:00,18.22,18.22,18.2,18.21,15200.0,13.3841,13.3841,13.3694,13.3768,15200.0
2012-03-29 13:55:00,18.21,18.22,18.21,18.21,16800.0,13.3768,13.3841,13.3768,13.3768,16800.0
2012-03-29 14:00:00,18.21,18.24,18.21,18.24,16800.0,13.3768,13.3988,13.3768,13.3988,16800.0
2012-03-29 14:05:00,18.23,18.24,18.22,18.22,12000.0,13.3915,13.3988,13.3841,13.3841,12000.0
2012-03-29 14:10:00,18.22,18.25,18.22,18.25,12600.0,13.3841,13.4062,13.3841,13.4062,12600.0
2012-03-29 14:15:00,18.25,18.28,18.25,18.28,8800.0,13.4062,13.4282,13.4062,13.4282,8800.0
2012-03-29 14:20:00,18.28,18.29,18.28,18.28,13800.0,13.4282,13.4355,13.4282,13.4282,13800.0
2012-03-29 14:25:00,18.28,18.31,18.28,18.31,15400.0,13.4282,13.4502,13.4282,13.4502,15400.0
2012-03-29 14:30:00,18.31,18.31,18.29,18.29,18000.0,13.4502,13.4502,13.4355,13.4355,18000.0
2012-03-29 14:35:00,18.3,18.3,18.29,18.3,12200.0,13.4429,13.4429,13.4355,13.4429,12200.0
2012-03-29 14:40:00,18.29,18.3,18.29,18.3,6600.0,13.4355,13.4429,13.4355,13.4429,6600.0
2012-03-29 14:45:00,18.29,18.3,18.28,18.28,14600.0,13.4355,13.4429,13.4282,13.4282,14600.0
2012-03-29 14:50:00,18.28,18.3,18.28,18.29,16400.0,13.4282,13.4429,13.4282,13.4355,16400.0
2012-03-29 14:55:00,18.29,18.3,18.29,18.3,20800.0,13.4355,13.4429,13.4355,13.4429,20800.0
2012-03-29 15:00:00,18.29,18.3,18.28,18.29,17800.0,13.4355,13.4429,13.4282,13.4355,17800.0
2012-03-29 15:05:00,18.29,18.29,18.28,18.29,18600.0,13.4355,13.4355,13.4282,13.4355,18600.0
2012-03-29 15:10:00,18.29,18.33,18.29,18.32,43200.0,13.4355,13.4649,13.4355,13.4576,43200.0
2012-03-29 15:15:00,18.32,18.32,18.31,18.32,22400.0,13.4576,13.4576,13.4502,13.4576,22400.0
2012-03-29 15:20:00,18.32,18.32,18.3,18.31,26000.0,13.4576,13.4576,13.4429,13.4502,26000.0
2012-03-29 15:25:00,18.3,18.31,18.29,18.3,24000.0,13.4429,13.4502,13.4355,13.4429,24000.0
2012-03-29 15:30:00,18.3,18.31,18.3,18.31,30400.0,13.4429,13.4502,13.4429,13.4502,30400.0
2012-03-29 15:35:00,18.31,18.33,18.31,18.32,47400.0,13.4502,13.4649,13.4502,13.4576,47400.0
2012-03-29 15:40:00,18.32,18.34,18.32,18.34,45200.0,13.4576,13.4723,13.4576,13.4723,45200.0
2012-03-29 15:45:00,18.34,18.35,18.33,18.34,55400.0,13.4723,13.4796,13.4649,13.4723,55400.0
2012-03-29 15:50:00,18.34,18.38,18.33,18.38,216600.0,13.4723,13.5017,13.4649,13.5017,216600.0
2012-03-29 15:55:00,18.38,18.39,18.35,18.37,214400.0,13.5017,13.509,13.4796,13.4943,214400.0
2012-03-30 09:30:00,18.5,18.56,18.5,18.53,95200.0,13.5898,13.6339,13.5898,13.6118,95200.0
2012-03-30 09:35:00,18.53,18.56,18.5,18.56,36800.0,13.6118,13.6339,13.5898,13.6339,36800.0
2012-03-30 09:40:00,18.56,18.56,18.46,18.48,57600.0,13.6339,13.6339,13.5604,13.5751,57600.0
2012-03-30 09:45:00,18.48,18.53,18.48,18.5,52200.0,13.5751,13.6118,13.5751,13.5898,52200.0
2012-03-30 09:50:00,18.49,18.54,18.47,18.54,24400.0,13.5825,13.6192,13.5678,13.6192,24400.0
2012-03-30 09:55:00,18.54,18.55,18.47,18.47,30400.0,13.6192,13.6265,13.5678,13.5678,30400.0
2012-03-30 10:00:00,18.47,18.53,18.47,18.5,83200.0,13.5678,13.6118,13.5678,13.5898,83200.0
2012-03-30 10:05:00,18.5,18.52,18.46,18.48,46400.0,13.5898,13.6045,13.5604,13.5751,46400.0
2012-03-30 10:10:00,18.48,18.49,18.47,18.49,22200.0,13.5751,13.5825,13.5678,13.5825,22200.0
2012-03-30 10:15:00,18.49,18.49,18.43,18.45,16800.0,13.5825,13.5825,13.5384,13.5531,16800.0
2012-03-30 10:20:00,18.44,18.45,18.42,18.43,16800.0,13.5457,13.5531,13.531,13.5384,16800.0
2012-03-30 10:25:00,18.43,18.44,18.41,18.44,31800.0,13.5384,13.5457,13.5237,13.5457,31800.0
2012-03-30 10:30:00,18.45,18.45,18.43,18.43,26800.0,13.5531,13.5531,13.5384,13.5384,26800.0
2012-03-30 10:35:00,18.43,18.43,18.41,18.41,20000.0,13.5384,13.5384,13.5237,13.5237,20000.0
2012-03-30 10:40:00,18.41,18.42,18.4,18.42,19800.0,13.5237,13.531,13.5163,13.531,19800.0
2012-03-30 10:45:00,18.43,18.43,18.41,18.43,21200.0,13.5384,13.5384,13.5237,13.5384,21200.0
2012-03-30 10:50:00,18.42,18.45,18.41,18.45,33000.0,13.531,13.5531,13.5237,13.5531,33000.0
2012-03-30 10:55:00,18.45,18.47,18.43,18.47,12000.0,13.5531,13.5678,13.5384,13.5678,12000.0
2012-03-30 11:00:00,18.47,18.49,18.46,18.49,36600.0,13.5678,13.5825,13.5604,13.5825,36600.0
2012-03-30 11:05:00,18.49,18.49,18.49,18.49,11800.0,13.5825,13.5825,13.5825,13.5825,11800.0
2012-03-30 11:10:00,18.49,18.55,18.48,18.55,47200.0,13.5825,13.6265,13.5751,13.6265,47200.0
2012-03-30 11:15:00,18.55,18.56,18.54,18.55,40400.0,13.6265,13.6339,13.6192,13.6265,40400.0
2012-03-30 11:20:00,18.55,18.56,18.54,18.56,21800.0,13.6265,13.6339,13.6192,13.6339,21800.0
2012-03-30 11:25:00,18.56,18.56,18.54,18.54,29200.0,13.6339,13.6339,13.6192,13.6192,29200.0
2012-03-30 11:30:00,18.54,18.54,18.51,18.52,12400.0,13.6192,13.6192,13.5971,13.6045,12400.0
2012-03-30 11:35:00,18.52,18.55,18.52,18.54,19000.0,13.6045,13.6265,13.6045,13.6192,19000.0
2012-03-30 11:40:00,18.54,18.55,18.54,18.54,19800.0,13.6192,13.6265,13.6192,13.6192,19800.0
2012-03-30 11:45:00,18.54,18.55,18.54,18.55,8400.0,13.6192,13.6265,13.6192,13.6265,8400.0
2012-03-30 11:50:00,18.55,18.58,18.55,18.57,39800.0,13.6265,13.6486,13.6265,13.6412,39800.0
2012-03-30 11:55:00,18.57,18.58,18.57,18.58,14600.0,13.6412,13.6486,13.6412,13.6486,14600.0
2012-03-30 12:00:00,18.58,18.59,18.57,18.58,36600.0,13.6486,13.6559,13.6412,13.6486,36600.0
2012-03-30 12:05:00,18.58,18.58,18.57,18.58,13400.0,13.6486,13.6486,13.6412,13.6486,13400.0
2012-03-30 12:10:00,18.58,18.58,18.56,18.56,19200.0,13.6486,13.6486,13.6339,13.6339,19200.0
2012-03-30 12:15:00,18.56,18.58,18.56,18.57,9600.0,13.6339,13.6486,13.6339,13.6412,9600.0
2012-03-30 12:20:00,18.56,18.57,18.56,18.56,19600.0,13.6339,13.6412,13.6339,13.6339,19600.0
2012-03-30 12:25:00,18.55,18.57,18.55,18.57,10200.0,13.6265,13.6412,13.6265,13.6412,10200.0
2012-03-30 12:30:00,18.57,18.58,18.56,18.57,12400.0,13.6412,13.6486,13.6339,13.6412,12400.0
2012-03-30 12:35:00,18.57,18.6,18.57,18.6,22400.0,13.6412,13.6633,13.6412,13.6633,22400.0
2012-03-30 12:40:00,18.6,18.62,18.6,18.61,20200.0,13.6633,13.678,13.6633,13.6706,20200.0
2012-03-30 12:45:00,18.61,18.63,18.61,18.63,10600.0,13.6706,13.6853,13.6706,13.6853,10600.0
2012-03-30 12:50:00,18.63,18.64,18.63,18.63,25800.0,13.6853,13.6926,13.6853,13.6853,25800.0
2012-03-30 12:55:00,18.63,18.64,18.62,18.62,22200.0,13.6853,13.6926,13.678,13.678,22200.0
2012-03-30 13:00:00,18.62,18.63,18.62,18.63,9800.0,13.678,13.6853,13.678,13.6853,9800.0
2012-03-30 13:05:00,18.63,18.64,18.63,18.64,14400.0,13.6853,13.6926,13.6853,13.6926,14400.0
2012-03-30 13:10:00,18.64,18.64,18.61,18.62,31400.0,13.6926,13.6926,13.6706,13.678,31400.0
2012-03-30 13:15:00,18.63,18.64,18.63,18.64,13400.0,13.6853,13.6926,13.6853,13.6926,13400.0
2012-03-30 13:20:00,18.64,18.65,18.63,18.65,14400.0,13.6926,13.7,13.6853,13.7,14400.0
2012-03-30 13:25:00,18.65,18.65,18.64,18.65,18000.0,13.7,13.7,13.6926,13.7,18000.0
2012-03-30 13:30:00,18.65,18.66,18.65,18.66,15400.0,13.7,13.7073,13.7,13.7073,15400.0
2012-03-30 13:35:00,18.66,18.67,18.66,18.67,14400.0,13.7073,13.7147,13.7073,13.7147,14400.0
2012-03-30 13:40:00,18.67,18.68,18.66,18.68,25800.0,13.7147,13.722,13.7073,13.722,25800.0
2012-03-30 13:45:00,18.68,18.7,18.68,18.68,29800.0,13.722,13.7367,13.722,13.722,29800.0
2012-03-30 13:50:00,18.69,18.7,18.69,18.7,17400.0,13.7294,13.7367,13.7294,13.7367,17400.0
2012-03-30 13:55:00,18.7,18.72,18.7,18.72,15400.0,13.7367,13.7514,13.7367,13.7514,15400.0
2012-03-30 14:00:00,18.72,18.72,18.69,18.7,36000.0,13.7514,13.7514,13.7294,13.7367,36000.0
2012-03-30 14:05:00,18.69,18.7,18.66,18.66,42400.0,13.7294,13.7367,13.7073,13.7073,42400.0
2012-03-30 14:10:00,18.66,18.66,18.64,18.64,32800.0,13.7073,13.7073,13.6926,13.6926,32800.0
2012-03-30 14:15:00,18.64,18.67,18.64,18.67,25800.0,13.6926,13.7147,13.6926,13.7147,25800.0
2012-03-30 14:20:00,18.67,18.68,18.67,18.68,18400.0,13.7147,13.722,13.7147,13.722,18400.0
2012-03-30 14:25:00,18.68,18.68,18.66,18.66,26200.0,13.722,13.722,13.7073,13.7073,26200.0
2012-03-30 14:30:00,18.66,18.66,18.65,18.65,24200.0,13.7073,13.7073,13.7,13.7,24200.0
2012-03-30 14:35:00,18.65,18.65,18.64,18.64,24600.0,13.7,13.7,13.6926,13.6926,24600.0
2012-03-30 14:40:00,18.65,18.66,18.64,18.65,32000.0,13.7,13.7073,13.6926,13.7,32000.0
2012-03-30 14:45:00,18.66,18.67,18.66,18.66,22400.0,13.7073,13.7147,13.7073,13.7073,22400.0
2012-03-30 14:50:00,18.67,18.67,18.64,18.64,22200.0,13.7147,13.7147,13.6926,13.6926,22200.0
2012-03-30 14:55:00,18.64,18.65,18.62,18.62,21600.0,13.6926,13.7,13.678,13.678,21600.0
2012-03-30 15:00:00,18.63,18.63,18.61,18.61,27000.0,13.6853,13.6853,13.6706,13.6706,27000.0
2012-03-30 15:05:00,18.61,18.61,18.6,18.61,31200.0,13.6706,13.6706,13.6633,13.6706,31200.0
2012-03-30 15:10:00,18.61,18.61,18.6,18.61,30800.0,13.6706,13.6706,13.6633,13.6706,30800.0
2012-03-30 15:15:00,18.61,18.64,18.61,18.63,25800.0,13.6706,13.6926,13.6706,13.6853,25800.0
2012-03-30 15:20:00,18.64,18.64,18.63,18.64,24200.0,13.6926,13.6926,13.6853,13.6926,24200.0
2012-03-30 15:25:00,18.64,18.64,18.62,18.64,31400.0,13.6926,13.6926,13.678,13.6926,31400.0
2012-03-30 15:30:00,18.63,18.66,18.63,18.65,35000.0,13.6853,13.7073,13.6853,13.7,35000.0
2012-03-30 15:35:00,18.66,18.66,18.64,18.64,43000.0,13.7073,13.7073,13.6926,13.6926,43000.0
2012-03-30 15:40:00,18.63,18.64,18.62,18.63,49200.0,13.6853,13.6926,13.678,13.6853,49200.0
2012-03-30 15:45:00,18.63,18.64,18.6,18.61,72800.0,13.6853,13.6926,13.6633,13.6706,72800.0
2012-03-30 15:50:00,18.6,18.61,18.58,18.61,134000.0,13.6633,13.6706,13.6486,13.6706,134000.0
2012-03-30 15:55:00,18.61,18.62,18.6,18.6,141800.0,13.6706,13.678,13.6633,13.6633,141800.0
2012-04-02 09:30:00,18.59,18.59,18.47,18.47,40800.0,13.6559,13.6559,13.5678,13.5678,40800.0
2012-04-02 09:35:00,18.47,18.49,18.45,18.48,18600.0,13.5678,13.5825,13.5531,13.5751,18600.0
2012-04-02 09:40:00,18.48,18.49,18.47,18.47,11200.0,13.5751,13.5825,13.5678,13.5678,11200.0
2012-04-02 09:45:00,18.46,18.47,18.44,18.45,18400.0,13.5604,13.5678,13.5457,13.5531,18400.0
2012-04-02 09:50:00,18.43,18.43,18.4,18.4,34400.0,13.5384,13.5384,13.5163,13.5163,34400.0
2012-04-02 09:55:00,18.4,18.4,18.33,18.34,27000.0,13.5163,13.5163,13.4649,13.4723,27000.0
2012-04-02 10:00:00,18.34,18.39,18.33,18.38,60000.0,13.4723,13.509,13.4649,13.5017,60000.0
2012-04-02 10:05:00,18.39,18.42,18.39,18.4,45200.0,13.509,13.531,13.509,13.5163,45200.0
2012-04-02 10:10:00,18.41,18.43,18.4,18.41,58000.0,13.5237,13.5384,13.5163,13.5237,58000.0
2012-04-02 10:15:00,18.41,18.43,18.41,18.43,36600.0,13.5237,13.5384,13.5237,13.5384,36600.0
2012-04-02 10:20:00,18.42,18.43,18.41,18.41,17000.0,13.531,13.5384,13.5237,13.5237,17000.0
2012-04-02 10:25:00,18.41,18.41,18.38,18.39,38200.0,13.5237,13.5237,13.5017,13.509,38200.0
2012-04-02 10:30:00,18.39,18.42,18.39,18.4,91800.0,13.509,13.531,13.509,13.5163,91800.0
2012-04-02 10:35:00,18.4,18.4,18.36,18.36,6600.0,13.5163,13.5163,13.487,13.487,6600.0
2012-04-02 10:40:00,18.36,18.38,18.36,18.36,13200.0,13.487,13.5017,13.487,13.487,13200.0
2012-04-02 10:45:00,18.36,18.38,18.35,18.38,25000.0,13.487,13.5017,13.4796,13.5017,25000.0
2012-04-02 10:50:00,18.38,18.4,18.38,18.4,20400.0,13.5017,13.5163,13.5017,13.5163,20400.0
2012-04-02 10:55:00,18.4,18.42,18.4,18.42,21800.0,13.5163,13.531,13.5163,13.531,21800.0
2012-04-02 11:00:00,18.42,18.43,18.4,18.41,38600.0,13.531,13.5384,13.5163,13.5237,38600.0
2012-04-02 11:05:00,18.4,18.41,18.38,18.4,49400.0,13.5163,13.5237,13.5017,13.5163,49400.0
2012-04-02 11:10:00,18.4,18.42,18.4,18.42,35600.0,13.5163,13.531,13.5163,13.531,35600.0
2012-04-02 11:15:00,18.42,18.43,18.41,18.42,11600.0,13.531,13.5384,13.5237,13.531,11600.0
2012-04-02 11:20:00,18.42,18.43,18.42,18.43,13000.0,13.531,13.5384,13.531,13.5384,13000.0
2012-04-02 11:25:00,18.43,18.46,18.43,18.43,48600.0,13.5384,13.5604,13.5384,13.5384,48600.0
2012-04-02 11:30:00,18.43,18.47,18.43,18.47,27800.0,13.5384,13.5678,13.5384,13.5678,27800.0
2012-04-02 11:35:00,18.47,18.5,18.47,18.49,52400.0,13.5678,13.5898,13.5678,13.5825,52400.0
2012-04-02 11:40:00,18.49,18.49,18.49,18.49,14200.0,13.5825,13.5825,13.5825,13.5825,14200.0
2012-04-02 11:45:00,18.49,18.54,18.49,18.54,34000.0,13.5825,13.6192,13.5825,13.6192,34000.0
2012-04-02 11:50:00,18.54,18.56,18.54,18.56,19200.0,13.6192,13.6339,13.6192,13.6339,19200.0
2012-04-02 11:55:00,18.55,18.58,18.55,18.58,28200.0,13.6265,13.6486,13.6265,13.6486,28200.0
2012-04-02 12:00:00,18.58,18.6,18.58,18.59,52000.0,13.6486,13.6633,13.6486,13.6559,52000.0
2012-04-02 12:05:00,18.58,18.61,18.58,18.6,27800.0,13.6486,13.6706,13.6486,13.6633,27800.0
2012-04-02 12:10:00,18.6,18.61,18.6,18.6,10000.0,13.6633,13.6706,13.6633,13.6633,10000.0
2012-04-02 12:15:00,18.6,18.61,18.6,18.61,16600.0,13.6633,13.6706,13.6633,13.6706,16600.0
2012-04-02 12:20:00,18.61,18.61,18.61,18.61,22200.0,13.6706,13.6706,13.6706,13.6706,22200.0
2012-04-02 12:25:00,18.61,18.63,18.61,18.62,5400.0,13.6706,13.6853,13.6706,13.678,5400.0
2012-04-02 12:30:00,18.63,18.63,18.62,18.63,14000.0,13.6853,13.6853,13.678,13.6853,14000.0
2012-04-02 12:35:00,18.63,18.64,18.61,18.61,18400.0,13.6853,13.6926,13.6706,13.6706,18400.0
2012-04-02 12:40:00,18.61,18.62,18.61,18.61,3200.0,13.6706,13.678,13.6706,13.6706,3200.0
2012-04-02 12:45:00,18.62,18.62,18.61,18.61,4000.0,13.678,13.678,13.6706,13.6706,4000.0
2012-04-02 12:50:00,18.61,18.64,18.61,18.63,28200.0,13.6706,13.6926,13.6706,13.6853,28200.0
2012-04-02 12:55:00,18.63,18.64,18.63,18.63,12400.0,13.6853,13.6926,13.6853,13.6853,12400.0
2012-04-02 13:00:00,18.63,18.63,18.62,18.62,10600.0,13.6853,13.6853,13.678,13.678,10600.0
2012-04-02 13:05:00,18.61,18.61,18.6,18.61,17200.0,13.6706,13.6706,13.6633,13.6706,17200.0
2012-04-02 13:10:00,18.61,18.61,18.61,18.61,7600.0,13.6706,13.6706,13.6706,13.6706,7600.0
2012-04-02 13:15:00,18.61,18.62,18.6,18.61,14400.0,13.6706,13.678,13.6633,13.6706,14400.0
2012-04-02 13:20:00,18.61,18.62,18.61,18.61,22200.0,13.6706,13.678,13.6706,13.6706,22200.0
2012-04-02 13:25:00,18.61,18.61,18.6,18.61,17000.0,13.6706,13.6706,13.6633,13.6706,17000.0
2012-04-02 13:30:00,18.61,18.64,18.61,18.63,15600.0,13.6706,13.6926,13.6706,13.6853,15600.0
2012-04-02 13:35:00,18.64,18.65,18.63,18.64,20000.0,13.6926,13.7,13.6853,13.6926,20000.0
2012-04-02 13:40:00,18.63,18.64,18.62,18.62,5400.0,13.6853,13.6926,13.678,13.678,5400.0
2012-04-02 13:45:00,18.62,18.62,18.61,18.61,22200.0,13.678,13.678,13.6706,13.6706,22200.0
2012-04-02 13:50:00,18.61,18.62,18.61,18.62,7400.0,13.6706,13.678,13.6706,13.678,7400.0
2012-04-02 13:55:00,18.61,18.64,18.61,18.64,8400.0,13.6706,13.6926,13.6706,13.6926,8400.0
2012-04-02 14:00:00,18.64,18.65,18.64,18.64,13800.0,13.6926,13.7,13.6926,13.6926,13800.0
2012-04-02 14:05:00,18.64,18.64,18.64,18.64,9000.0,13.6926,13.6926,13.6926,13.6926,9000.0
2012-04-02 14:10:00,18.64,18.64,18.61,18.61,23800.0,13.6926,13.6926,13.6706,13.6706,23800.0
2012-04-02 14:15:00,18.61,18.62,18.61,18.61,7600.0,13.6706,13.678,13.6706,13.6706,7600.0
2012-04-02 14:20:00,18.61,18.63,18.61,18.62,22400.0,13.6706,13.6853,13.6706,13.678,22400.0
2012-04-02 14:25:00,18.63,18.63,18.61,18.61,19200.0,13.6853,13.6853,13.6706,13.6706,19200.0
2012-04-02 14:30:00,18.62,18.63,18.61,18.63,12000.0,13.678,13.6853,13.6706,13.6853,12000.0
2012-04-02 14:35:00,18.63,18.64,18.63,18.64,8600.0,13.6853,13.6926,13.6853,13.6926,8600.0
2012-04-02 14:40:00,18.64,18.64,18.63,18.63,24400.0,13.6926,13.6926,13.6853,13.6853,24400.0
2012-04-02 14:45:00,18.63,18.65,18.63,18.65,13600.0,13.6853,13.7,13.6853,13.7,13600.0
2012-04-02 14:50:00,18.65,18.65,18.63,18.64,27400.0,13.7,13.7,13.6853,13.6926,27400.0
2012-04-02 14:55:00,18.64,18.65,18.64,18.65,22400.0,13.6926,13.7,13.6926,13.7,22400.0
2012-04-02 15:00:00,18.65,18.65,18.65,18.65,13400.0,13.7,13.7,13.7,13.7,13400.0
2012-04-02 15:05:00,18.65,18.67,18.65,18.67,25000.0,13.7,13.7147,13.7,13.7147,25000.0
2012-04-02 15:10:00,18.67,18.67,18.67,18.67,18800.0,13.7147,13.7147,13.7147,13.7147,18800.0
2012-04-02 15:15:00,18.67,18.68,18.67,18.68,19400.0,13.7147,13.722,13.7147,13.722,19400.0
2012-04-02 15:20:00,18.68,18.68,18.67,18.68,32800.0,13.722,13.722,13.7147,13.722,32800.0
2012-04-02 15:25:00,18.68,18.68,18.67,18.67,29600.0,13.722,13.722,13.7147,13.7147,29600.0
2012-04-02 15:30:00,18.67,18.68,18.67,18.67,38400.0,13.7147,13.722,13.7147,13.7147,38400.0
2012-04-02 15:35:00,18.67,18.68,18.67,18.67,62400.0,13.7147,13.722,13.7147,13.7147,62400.0
2012-04-02 15:40:00,18.67,18.69,18.67,18.68,119600.0,13.7147,13.7294,13.7147,13.722,119600.0
2012-04-02 15:45:00,18.68,18.68,18.62,18.63,82800.0,13.722,13.722,13.678,13.6853,82800.0
2012-04-02 15:50:00,18.62,18.64,18.62,18.63,87000.0,13.678,13.6926,13.678,13.6853,87000.0
2012-04-02 15:55:00,18.63,18.66,18.61,18.65,199400.0,13.6853,13.7073,13.6706,13.7,199400.0
2012-04-03 09:30:00,18.59,18.59,18.49,18.49,50200.0,13.6559,13.6559,13.5825,13.5825,50200.0
2012-04-03 09:35:00,18.49,18.53,18.49,18.5,30000.0,13.5825,13.6118,13.5825,13.5898,30000.0
2012-04-03 09:40:00,18.5,18.52,18.47,18.48,10000.0,13.5898,13.6045,13.5678,13.5751,10000.0
2012-04-03 09:45:00,18.48,18.5,18.47,18.49,24400.0,13.5751,13.5898,13.5678,13.5825,24400.0
2012-04-03 09:50:00,18.5,18.51,18.47,18.48,13400.0,13.5898,13.5971,13.5678,13.5751,13400.0
2012-04-03 09:55:00,18.48,18.53,18.47,18.5,15800.0,13.5751,13.6118,13.5678,13.5898,15800.0
2012-04-03 10:00:00,18.49,18.52,18.49,18.52,15400.0,13.5825,13.6045,13.5825,13.6045,15400.0
2012-04-03 10:05:00,18.52,18.54,18.52,18.53,13800.0,13.6045,13.6192,13.6045,13.6118,13800.0
2012-04-03 10:10:00,18.53,18.53,18.47,18.47,17600.0,13.6118,13.6118,13.5678,13.5678,17600.0
2012-04-03 10:15:00,18.48,18.48,18.45,18.46,36400.0,13.5751,13.5751,13.5531,13.5604,36400.0
2012-04-03 10:20:00,18.46,18.5,18.46,18.5,19400.0,13.5604,13.5898,13.5604,13.5898,19400.0
2012-04-03 10:25:00,18.49,18.52,18.49,18.5,28400.0,13.5825,13.6045,13.5825,13.5898,28400.0
2012-04-03 10:30:00,18.5,18.53,18.5,18.52,16600.0,13.5898,13.6118,13.5898,13.6045,16600.0
2012-04-03 10:35:00,18.52,18.53,18.5,18.5,14400.0,13.6045,13.6118,13.5898,13.5898,14400.0
2012-04-03 10:40:00,18.5,18.55,18.5,18.54,10600.0,13.5898,13.6265,13.5898,13.6192,10600.0
2012-04-03 10:45:00,18.55,18.55,18.54,18.55,10200.0,13.6265,13.6265,13.6192,13.6265,10200.0
2012-04-03 10:50:00,18.55,18.56,18.54,18.55,20600.0,13.6265,13.6339,13.6192,13.6265,20600.0
2012-04-03 10:55:00,18.55,18.55,18.53,18.54,17400.0,13.6265,13.6265,13.6118,13.6192,17400.0
2012-04-03 11:00:00,18.54,18.54,18.51,18.52,18000.0,13.6192,13.6192,13.5971,13.6045,18000.0
2012-04-03 11:05:00,18.52,18.52,18.52,18.52,10400.0,13.6045,13.6045,13.6045,13.6045,10400.0
2012-04-03 11:10:00,18.52,18.52,18.49,18.49,19200.0,13.6045,13.6045,13.5825,13.5825,19200.0
2012-04-03 11:15:00,18.49,18.5,18.47,18.5,39000.0,13.5825,13.5898,13.5678,13.5898,39000.0
2012-04-03 11:20:00,18.5,18.5,18.49,18.49,17000.0,13.5898,13.5898,13.5825,13.5825,17000.0
2012-04-03 11:25:00,18.49,18.5,18.48,18.49,22000.0,13.5825,13.5898,13.5751,13.5825,22000.0
2012-04-03 11:30:00,18.48,18.49,18.47,18.49,44400.0,13.5751,13.5825,13.5678,13.5825,44400.0
2012-04-03 11:35:00,18.49,18.49,18.46,18.47,18800.0,13.5825,13.5825,13.5604,13.5678,18800.0
2012-04-03 11:40:00,18.47,18.48,18.47,18.48,11600.0,13.5678,13.5751,13.5678,13.5751,11600.0
2012-04-03 11:45:00,18.47,18.48,18.47,18.48,11200.0,13.5678,13.5751,13.5678,13.5751,11200.0
2012-04-03 11:50:00,18.48,18.48,18.46,18.47,10600.0,13.5751,13.5751,13.5604,13.5678,10600.0
2012-04-03 11:55:00,18.47,18.47,18.46,18.46,14400.0,13.5678,13.5678,13.5604,13.5604,14400.0
2012-04-03 12:00:00,18.46,18.46,18.43,18.44,22600.0,13.5604,13.5604,13.5384,13.5457,22600.0
2012-04-03 12:05:00,18.44,18.45,18.43,18.45,36800.0,13.5457,13.5531,13.5384,13.5531,36800.0
2012-04-03 12:10:00,18.45,18.47,18.44,18.47,49000.0,13.5531,13.5678,13.5457,13.5678,49000.0
2012-04-03 12:15:00,18.47,18.48,18.46,18.48,30000.0,13.5678,13.5751,13.5604,13.5751,30000.0
2012-04-03 12:20:00,18.48,18.48,18.48,18.48,27200.0,13.5751,13.5751,13.5751,13.5751,27200.0
2012-04-03 12:25:00,18.48,18.5,18.48,18.5,23800.0,13.5751,13.5898,13.5751,13.5898,23800.0
2012-04-03 12:30:00,18.5,18.5,18.48,18.49,33200.0,13.5898,13.5898,13.5751,13.5825,33200.0
2012-04-03 12:35:00,18.48,18.49,18.47,18.49,21000.0,13.5751,13.5825,13.5678,13.5825,21000.0
2012-04-03 12:40:00,18.48,18.51,18.48,18.5,12800.0,13.5751,13.5971,13.5751,13.5898,12800.0
2012-04-03 12:45:00,18.5,18.5,18.5,18.5,20600.0,13.5898,13.5898,13.5898,13.5898,20600.0
2012-04-03 12:50:00,18.5,18.5,18.49,18.49,13800.0,13.5898,13.5898,13.5825,13.5825,13800.0
2012-04-03 12:55:00,18.49,18.5,18.49,18.5,12000.0,13.5825,13.5898,13.5825,13.5898,12000.0
2012-04-03 13:00:00,18.5,18.5,18.49,18.5,16000.0,13.5898,13.5898,13.5825,13.5898,16000.0
2012-04-03 13:05:00,18.5,18.5,18.49,18.49,5600.0,13.5898,13.5898,13.5825,13.5825,5600.0
2012-04-03 13:10:00,18.49,18.5,18.49,18.49,11400.0,13.5825,13.5898,13.5825,13.5825,11400.0
2012-04-03 13:15:00,18.48,18.48,18.46,18.47,16200.0,13.5751,13.5751,13.5604,13.5678,16200.0
2012-04-03 13:20:00,18.47,18.47,18.45,18.46,13200.0,13.5678,13.5678,13.5531,13.5604,13200.0
2012-04-03 13:25:00,18.46,18.46,18.45,18.46,14600.0,13.5604,13.5604,13.5531,13.5604,14600.0
2012-04-03 13:30:00,18.46,18.46,18.46,18.46,3000.0,13.5604,13.5604,13.5604,13.5604,3000.0
2012-04-03 13:35:00,18.46,18.46,18.46,18.46,4200.0,13.5604,13.5604,13.5604,13.5604,4200.0
2012-04-03 13:40:00,18.46,18.46,18.44,18.44,10400.0,13.5604,13.5604,13.5457,13.5457,10400.0
2012-04-03 13:45:00,18.44,18.45,18.44,18.44,3400.0,13.5457,13.5531,13.5457,13.5457,3400.0
2012-04-03 13:50:00,18.44,18.46,18.43,18.46,23400.0,13.5457,13.5604,13.5384,13.5604,23400.0
2012-04-03 13:55:00,18.46,18.5,18.46,18.5,80200.0,13.5604,13.5898,13.5604,13.5898,80200.0
2012-04-03 14:00:00,18.5,18.5,18.43,18.43,97000.0,13.5898,13.5898,13.5384,13.5384,97000.0
2012-04-03 14:05:00,18.42,18.45,18.4,18.44,50800.0,13.531,13.5531,13.5163,13.5457,50800.0
2012-04-03 14:10:00,18.43,18.45,18.41,18.43,42200.0,13.5384,13.5531,13.5237,13.5384,42200.0
2012-04-03 14:15:00,18.43,18.43,18.41,18.41,15400.0,13.5384,13.5384,13.5237,13.5237,15400.0
2012-04-03 14:20:00,18.42,18.42,18.39,18.41,15200.0,13.531,13.531,13.509,13.5237,15200.0
2012-04-03 14:25:00,18.41,18.42,18.39,18.4,33200.0,13.5237,13.531,13.509,13.5163,33200.0
2012-04-03 14:30:00,18.4,18.4,18.36,18.38,27200.0,13.5163,13.5163,13.487,13.5017,27200.0
2012-04-03 14:35:00,18.38,18.38,18.32,18.32,26200.0,13.5017,13.5017,13.4576,13.4576,26200.0
2012-04-03 14:40:00,18.31,18.34,18.31,18.34,40400.0,13.4502,13.4723,13.4502,13.4723,40400.0
2012-04-03 14:45:00,18.34,18.35,18.32,18.34,23000.0,13.4723,13.4796,13.4576,13.4723,23000.0
2012-04-03 14:50:00,18.34,18.36,18.34,18.35,24400.0,13.4723,13.487,13.4723,13.4796,24400.0
2012-04-03 14:55:00,18.35,18.35,18.32,18.33,21800.0,13.4796,13.4796,13.4576,13.4649,21800.0
2012-04-03 15:00:00,18.33,18.36,18.32,18.35,19000.0,13.4649,13.487,13.4576,13.4796,19000.0
2012-04-03 15:05:00,18.36,18.38,18.35,18.36,27600.0,13.487,13.5017,13.4796,13.487,27600.0
2012-04-03 15:10:00,18.36,18.38,18.36,18.36,28000.0,13.487,13.5017,13.487,13.487,28000.0
2012-04-03 15:15:00,18.37,18.38,18.35,18.36,22600.0,13.4943,13.5017,13.4796,13.487,22600.0
2012-04-03 15:20:00,18.36,18.36,18.34,18.35,28200.0,13.487,13.487,13.4723,13.4796,28200.0
2012-04-03 15:25:00,18.35,18.35,18.3,18.31,39600.0,13.4796,13.4796,13.4429,13.4502,39600.0
2012-04-03 15:30:00,18.31,18.32,18.3,18.31,37600.0,13.4502,13.4576,13.4429,13.4502,37600.0
2012-04-03 15:35:00,18.31,18.33,18.31,18.31,53400.0,13.4502,13.4649,13.4502,13.4502,53400.0
2012-04-03 15:40:00,18.31,18.32,18.3,18.31,36200.0,13.4502,13.4576,13.4429,13.4502,36200.0
2012-04-03 15:45:00,18.32,18.35,18.32,18.35,62400.0,13.4576,13.4796,13.4576,13.4796,62400.0
2012-04-03 15:50:00,18.35,18.38,18.35,18.38,71600.0,13.4796,13.5017,13.4796,13.5017,71600.0
2012-04-03 15:55:00,18.38,18.38,18.35,18.36,93800.0,13.5017,13.5017,13.4796,13.487,93800.0
2012-04-04 09:30:00,18.19,18.23,18.14,18.21,36000.0,13.3621,13.3915,13.3254,13.3768,36000.0
2012-04-04 09:35:00,18.21,18.22,18.18,18.22,21400.0,13.3768,13.3841,13.3547,13.3841,21400.0
2012-04-04 09:40:00,18.22,18.22,18.18,18.2,27600.0,13.3841,13.3841,13.3547,13.3694,27600.0
2012-04-04 09:45:00,18.2,18.23,18.18,18.2,29800.0,13.3694,13.3915,13.3547,13.3694,29800.0
2012-04-04 09:50:00,18.19,18.2,18.17,18.19,17600.0,13.3621,13.3694,13.3474,13.3621,17600.0
2012-04-04 09:55:00,18.19,18.19,18.18,18.18,7400.0,13.3621,13.3621,13.3547,13.3547,7400.0
2012-04-04 10:00:00,18.18,18.18,18.13,18.17,25000.0,13.3547,13.3547,13.318,13.3474,25000.0
2012-04-04 10:05:00,18.17,18.17,18.14,18.14,44000.0,13.3474,13.3474,13.3254,13.3254,44000.0
2012-04-04 10:10:00,18.11,18.11,18.1,18.11,26800.0,13.3033,13.3033,13.296,13.3033,26800.0
2012-04-04 10:15:00,18.11,18.12,18.1,18.11,18800.0,13.3033,13.3107,13.296,13.3033,18800.0
2012-04-04 10:20:00,18.11,18.12,18.09,18.1,18600.0,13.3033,13.3107,13.2886,13.296,18600.0
2012-04-04 10:25:00,18.1,18.1,18.08,18.08,27800.0,13.296,13.296,13.2813,13.2813,27800.0
2012-04-04 10:30:00,18.08,18.09,18.07,18.08,13800.0,13.2813,13.2886,13.2739,13.2813,13800.0
2012-04-04 10:35:00,18.07,18.09,18.06,18.09,20400.0,13.2739,13.2886,13.2666,13.2886,20400.0
2012-04-04 10:40:00,18.08,18.08,18.06,18.06,19800.0,13.2813,13.2813,13.2666,13.2666,19800.0
2012-04-04 10:45:00,18.07,18.07,18.05,18.06,30200.0,13.2739,13.2739,13.2592,13.2666,30200.0
2012-04-04 10:50:00,18.06,18.06,18.01,18.02,20600.0,13.2666,13.2666,13.2299,13.2372,20600.0
2012-04-04 10:55:00,18.02,18.02,18.0,18.0,28600.0,13.2372,13.2372,13.2225,13.2225,28600.0
2012-04-04 11:00:00,18.0,18.06,18.0,18.06,23600.0,13.2225,13.2666,13.2225,13.2666,23600.0
2012-04-04 11:05:00,18.06,18.09,18.04,18.09,27200.0,13.2666,13.2886,13.2519,13.2886,27200.0
2012-04-04 11:10:00,18.08,18.08,18.04,18.05,19200.0,13.2813,13.2813,13.2519,13.2592,19200.0
2012-04-04 11:15:00,18.04,18.07,18.04,18.06,14400.0,13.2519,13.2739,13.2519,13.2666,14400.0
2012-04-04 11:20:00,18.06,18.08,18.05,18.08,17800.0,13.2666,13.2813,13.2592,13.2813,17800.0
2012-04-04 11:25:00,18.08,18.08,18.05,18.05,12200.0,13.2813,13.2813,13.2592,13.2592,12200.0
2012-04-04 11:30:00,18.05,18.07,18.05,18.06,17800.0,13.2592,13.2739,13.2592,13.2666,17800.0
2012-04-04 11:35:00,18.06,18.06,18.04,18.05,17600.0,13.2666,13.2666,13.2519,13.2592,17600.0
2012-04-04 11:40:00,18.05,18.05,18.03,18.04,16600.0,13.2592,13.2592,13.2445,13.2519,16600.0
2012-04-04 11:45:00,18.04,18.04,18.02,18.02,12600.0,13.2519,13.2519,13.2372,13.2372,12600.0
2012-04-04 11:50:00,18.02,18.05,18.02,18.05,7200.0,13.2372,13.2592,13.2372,13.2592,7200.0
2012-04-04 11:55:00,18.05,18.06,18.04,18.05,15200.0,13.2592,13.2666,13.2519,13.2592,15200.0
2012-04-04 12:00:00,18.05,18.05,18.03,18.04,17600.0,13.2592,13.2592,13.2445,13.2519,17600.0
2012-04-04 12:05:00,18.04,18.05,18.03,18.03,16400.0,13.2519,13.2592,13.2445,13.2445,16400.0
2012-04-04 12:10:00,18.04,18.07,18.04,18.07,28800.0,13.2519,13.2739,13.2519,13.2739,28800.0
2012-04-04 12:15:00,18.07,18.09,18.06,18.08,10800.0,13.2739,13.2886,13.2666,13.2813,10800.0
2012-04-04 12:20:00,18.08,18.09,18.08,18.08,4000.0,13.2813,13.2886,13.2813,13.2813,4000.0
2012-04-04 12:25:00,18.07,18.07,18.06,18.07,10200.0,13.2739,13.2739,13.2666,13.2739,10200.0
2012-04-04 12:30:00,18.07,18.07,18.05,18.06,10400.0,13.2739,13.2739,13.2592,13.2666,10400.0
2012-04-04 12:35:00,18.05,18.06,18.05,18.06,11400.0,13.2592,13.2666,13.2592,13.2666,11400.0
2012-04-04 12:40:00,18.07,18.07,18.04,18.05,17600.0,13.2739,13.2739,13.2519,13.2592,17600.0
2012-04-04 12:45:00,18.05,18.05,18.03,18.04,14800.0,13.2592,13.2592,13.2445,13.2519,14800.0
2012-04-04 12:50:00,18.04,18.05,18.03,18.03,13800.0,13.2519,13.2592,13.2445,13.2445,13800.0
2012-04-04 12:55:00,18.03,18.03,18.02,18.02,16000.0,13.2445,13.2445,13.2372,13.2372,16000.0
2012-04-04 13:00:00,18.02,18.03,17.99,18.0,34600.0,13.2372,13.2445,13.2152,13.2225,34600.0
2012-04-04 13:05:00,18.0,18.01,17.99,17.99,26200.0,13.2225,13.2299,13.2152,13.2152,26200.0
2012-04-04 13:10:00,17.99,18.0,17.99,17.99,13400.0,13.2152,13.2225,13.2152,13.2152,13400.0
2012-04-04 13:15:00,17.98,18.0,17.98,18.0,18000.0,13.2078,13.2225,13.2078,13.2225,18000.0
2012-04-04 13:20:00,18.0,18.0,17.99,18.0,18800.0,13.2225,13.2225,13.2152,13.2225,18800.0
2012-04-04 13:25:00,18.0,18.0,17.98,17.99,20400.0,13.2225,13.2225,13.2078,13.2152,20400.0
2012-04-04 13:30:00,17.99,18.0,17.98,18.0,25000.0,13.2152,13.2225,13.2078,13.2225,25000.0
2012-04-04 13:35:00,18.0,18.0,17.98,18.0,19800.0,13.2225,13.2225,13.2078,13.2225,19800.0
2012-04-04 13:40:00,18.0,18.0,17.99,18.0,15800.0,13.2225,13.2225,13.2152,13.2225,15800.0
2012-04-04 13:45:00,18.0,18.02,18.0,18.0,52200.0,13.2225,13.2372,13.2225,13.2225,52200.0
2012-04-04 13:50:00,18.01,18.03,18.01,18.02,30800.0,13.2299,13.2445,13.2299,13.2372,30800.0
2012-04-04 13:55:00,18.02,18.04,18.0,18.03,14200.0,13.2372,13.2519,13.2225,13.2445,14200.0
2012-04-04 14:00:00,18.03,18.04,18.02,18.02,24000.0,13.2445,13.2519,13.2372,13.2372,24000.0
2012-04-04 14:05:00,18.01,18.03,18.01,18.02,23600.0,13.2299,13.2445,13.2299,13.2372,23600.0
2012-04-04 14:10:00,18.02,18.03,18.01,18.03,16800.0,13.2372,13.2445,13.2299,13.2445,16800.0
2012-04-04 14:15:00,18.02,18.03,18.02,18.02,11200.0,13.2372,13.2445,13.2372,13.2372,11200.0
2012-04-04 14:20:00,18.02,18.02,17.99,17.99,12200.0,13.2372,13.2372,13.2152,13.2152,12200.0
2012-04-04 14:25:00,17.99,18.0,17.99,18.0,13400.0,13.2152,13.2225,13.2152,13.2225,13400.0
2012-04-04 14:30:00,18.0,18.02,18.0,18.02,36000.0,13.2225,13.2372,13.2225,13.2372,36000.0
2012-04-04 14:35:00,18.02,18.04,18.01,18.04,31000.0,13.2372,13.2519,13.2299,13.2519,31000.0
2012-04-04 14:40:00,18.04,18.04,18.03,18.03,21600.0,13.2519,13.2519,13.2445,13.2445,21600.0
2012-04-04 14:45:00,18.04,18.04,18.03,18.03,26400.0,13.2519,13.2519,13.2445,13.2445,26400.0
2012-04-04 14:50:00,18.03,18.03,18.01,18.02,14200.0,13.2445,13.2445,13.2299,13.2372,14200.0
2012-04-04 14:55:00,18.01,18.03,18.01,18.03,29000.0,13.2299,13.2445,13.2299,13.2445,29000.0
2012-04-04 15:00:00,18.03,18.04,18.02,18.03,21000.0,13.2445,13.2519,13.2372,13.2445,21000.0
2012-04-04 15:05:00,18.03,18.05,18.02,18.04,33800.0,13.2445,13.2592,13.2372,13.2519,33800.0
2012-04-04 15:10:00,18.04,18.06,18.04,18.06,28600.0,13.2519,13.2666,13.2519,13.2666,28600.0
2012-04-04 15:15:00,18.06,18.06,18.05,18.06,34400.0,13.2666,13.2666,13.2592,13.2666,34400.0
2012-04-04 15:20:00,18.06,18.06,18.05,18.06,53000.0,13.2666,13.2666,13.2592,13.2666,53000.0
2012-04-04 15:25:00,18.05,18.06,18.05,18.06,122400.0,13.2592,13.2666,13.2592,13.2666,122400.0
2012-04-04 15:30:00,18.06,18.09,18.06,18.08,23400.0,13.2666,13.2886,13.2666,13.2813,23400.0
2012-04-04 15:35:00,18.08,18.11,18.08,18.1,31400.0,13.2813,13.3033,13.2813,13.296,31400.0
2012-04-04 15:40:00,18.1,18.11,18.1,18.1,26200.0,13.296,13.3033,13.296,13.296,26200.0
2012-04-04 15:45:00,18.1,18.14,18.1,18.13,37200.0,13.296,13.3254,13.296,13.318,37200.0
2012-04-04 15:50:00,18.13,18.13,18.09,18.1,47000.0,13.318,13.318,13.2886,13.296,47000.0
2012-04-04 15:55:00,18.1,18.11,18.08,18.09,83600.0,13.296,13.3033,13.2813,13.2886,83600.0
2012-04-05 09:30:00,18.08,18.08,18.0,18.04,7600.0,13.2813,13.2813,13.2225,13.2519,7600.0
2012-04-05 09:35:00,18.04,18.05,18.0,18.0,4400.0,13.2519,13.2592,13.2225,13.2225,4400.0
2012-04-05 09:40:00,18.0,18.04,18.0,18.04,4600.0,13.2225,13.2519,13.2225,13.2519,4600.0
2012-04-05 09:45:00,18.06,18.07,18.04,18.04,17600.0,13.2666,13.2739,13.2519,13.2519,17600.0
2012-04-05 09:50:00,18.03,18.06,18.02,18.02,24600.0,13.2445,13.2666,13.2372,13.2372,24600.0
2012-04-05 09:55:00,18.03,18.03,18.02,18.02,6400.0,13.2445,13.2445,13.2372,13.2372,6400.0
2012-04-05 10:00:00,18.03,18.04,18.0,18.0,18000.0,13.2445,13.2519,13.2225,13.2225,18000.0
2012-04-05 10:05:00,18.0,18.0,17.98,17.98,21200.0,13.2225,13.2225,13.2078,13.2078,21200.0
2012-04-05 10:10:00,17.98,18.0,17.98,17.99,8000.0,13.2078,13.2225,13.2078,13.2152,8000.0
2012-04-05 10:15:00,17.99,17.99,17.96,17.96,8200.0,13.2152,13.2152,13.1931,13.1931,8200.0
2012-04-05 10:20:00,17.96,17.98,17.96,17.97,7400.0,13.1931,13.2078,13.1931,13.2005,7400.0
2012-04-05 10:25:00,17.97,18.01,17.97,18.01,22800.0,13.2005,13.2299,13.2005,13.2299,22800.0
2012-04-05 10:30:00,18.0,18.01,17.99,17.99,41400.0,13.2225,13.2299,13.2152,13.2152,41400.0
2012-04-05 10:35:00,17.99,18.0,17.98,18.0,35600.0,13.2152,13.2225,13.2078,13.2225,35600.0
2012-04-05 10:40:00,18.0,18.03,18.0,18.03,79800.0,13.2225,13.2445,13.2225,13.2445,79800.0
2012-04-05 10:45:00,18.03,18.04,18.03,18.04,12600.0,13.2445,13.2519,13.2445,13.2519,12600.0
2012-04-05 10:50:00,18.04,18.05,18.03,18.04,19800.0,13.2519,13.2592,13.2445,13.2519,19800.0
2012-04-05 10:55:00,18.04,18.05,18.03,18.04,27000.0,13.2519,13.2592,13.2445,13.2519,27000.0
2012-04-05 11:00:00,18.04,18.05,18.04,18.05,11200.0,13.2519,13.2592,13.2519,13.2592,11200.0
2012-04-05 11:05:00,18.04,18.07,18.04,18.06,20800.0,13.2519,13.2739,13.2519,13.2666,20800.0
2012-04-05 11:10:00,18.06,18.08,18.06,18.08,37200.0,13.2666,13.2813,13.2666,13.2813,37200.0
2012-04-05 11:15:00,18.08,18.08,18.06,18.07,16000.0,13.2813,13.2813,13.2666,13.2739,16000.0
2012-04-05 11:20:00,18.06,18.08,18.06,18.07,13200.0,13.2666,13.2813,13.2666,13.2739,13200.0
2012-04-05 11:25:00,18.08,18.09,18.08,18.08,10600.0,13.2813,13.2886,13.2813,13.2813,10600.0
2012-04-05 11:30:00,18.08,18.08,18.06,18.06,11800.0,13.2813,13.2813,13.2666,13.2666,11800.0
2012-04-05 11:35:00,18.06,18.08,18.06,18.07,16200.0,13.2666,13.2813,13.2666,13.2739,16200.0
2012-04-05 11:40:00,18.07,18.09,18.07,18.09,9000.0,13.2739,13.2886,13.2739,13.2886,9000.0
2012-04-05 11:45:00,18.08,18.1,18.08,18.08,17600.0,13.2813,13.296,13.2813,13.2813,17600.0
2012-04-05 11:50:00,18.08,18.08,18.07,18.07,14000.0,13.2813,13.2813,13.2739,13.2739,14000.0
2012-04-05 11:55:00,18.07,18.11,18.07,18.11,35200.0,13.2739,13.3033,13.2739,13.3033,35200.0
2012-04-05 12:00:00,18.11,18.11,18.09,18.11,22800.0,13.3033,13.3033,13.2886,13.3033,22800.0
2012-04-05 12:05:00,18.11,18.13,18.11,18.11,15000.0,13.3033,13.318,13.3033,13.3033,15000.0
2012-04-05 12:10:00,18.1,18.11,18.1,18.1,12800.0,13.296,13.3033,13.296,13.296,12800.0
2012-04-05 12:15:00,18.1,18.1,18.09,18.09,27000.0,13.296,13.296,13.2886,13.2886,27000.0
2012-04-05 12:20:00,18.09,18.11,18.08,18.11,19200.0,13.2886,13.3033,13.2813,13.3033,19200.0
2012-04-05 12:25:00,18.1,18.11,18.08,18.1,41400.0,13.296,13.3033,13.2813,13.296,41400.0
2012-04-05 12:30:00,18.09,18.1,18.08,18.1,5600.0,13.2886,13.296,13.2813,13.296,5600.0
2012-04-05 12:35:00,18.1,18.1,18.06,18.06,14400.0,13.296,13.296,13.2666,13.2666,14400.0
2012-04-05 12:40:00,18.06,18.06,18.06,18.06,8400.0,13.2666,13.2666,13.2666,13.2666,8400.0
2012-04-05 12:45:00,18.06,18.06,18.05,18.05,3600.0,13.2666,13.2666,13.2592,13.2592,3600.0
2012-04-05 12:50:00,18.05,18.06,18.05,18.05,7000.0,13.2592,13.2666,13.2592,13.2592,7000.0
2012-04-05 12:55:00,18.06,18.06,18.05,18.05,8600.0,13.2666,13.2666,13.2592,13.2592,8600.0
2012-04-05 13:00:00,18.06,18.06,18.05,18.05,33600.0,13.2666,13.2666,13.2592,13.2592,33600.0
2012-04-05 13:05:00,18.06,18.06,18.05,18.06,2400.0,13.2666,13.2666,13.2592,13.2666,2400.0
2012-04-05 13:10:00,18.06,18.06,18.05,18.06,19600.0,13.2666,13.2666,13.2592,13.2666,19600.0
2012-04-05 13:15:00,18.06,18.08,18.05,18.06,14600.0,13.2666,13.2813,13.2592,13.2666,14600.0
2012-04-05 13:20:00,18.05,18.06,18.05,18.06,10800.0,13.2592,13.2666,13.2592,13.2666,10800.0
2012-04-05 13:25:00,18.05,18.07,18.05,18.07,7400.0,13.2592,13.2739,13.2592,13.2739,7400.0
2012-04-05 13:30:00,18.07,18.07,18.05,18.06,20400.0,13.2739,13.2739,13.2592,13.2666,20400.0
2012-04-05 13:35:00,18.07,18.1,18.07,18.1,14800.0,13.2739,13.296,13.2739,13.296,14800.0
2012-04-05 13:40:00,18.1,18.1,18.1,18.1,9200.0,13.296,13.296,13.296,13.296,9200.0
2012-04-05 13:45:00,18.1,18.1,18.07,18.07,20800.0,13.296,13.296,13.2739,13.2739,20800.0
2012-04-05 13:50:00,18.07,18.08,18.07,18.07,10800.0,13.2739,13.2813,13.2739,13.2739,10800.0
2012-04-05 13:55:00,18.07,18.07,18.06,18.07,33400.0,13.2739,13.2739,13.2666,13.2739,33400.0
2012-04-05 14:00:00,18.08,18.09,18.07,18.08,20200.0,13.2813,13.2886,13.2739,13.2813,20200.0
2012-04-05 14:05:00,18.08,18.08,18.07,18.07,20200.0,13.2813,13.2813,13.2739,13.2739,20200.0
2012-04-05 14:10:00,18.07,18.07,18.06,18.07,17800.0,13.2739,13.2739,13.2666,13.2739,17800.0
2012-04-05 14:15:00,18.07,18.1,18.06,18.1,20200.0,13.2739,13.296,13.2666,13.296,20200.0
2012-04-05 14:20:00,18.1,18.11,18.1,18.11,19600.0,13.296,13.3033,13.296,13.3033,19600.0
2012-04-05 14:25:00,18.11,18.11,18.1,18.11,5000.0,13.3033,13.3033,13.296,13.3033,5000.0
2012-04-05 14:30:00,18.1,18.1,18.08,18.08,38200.0,13.296,13.296,13.2813,13.2813,38200.0
2012-04-05 14:35:00,18.08,18.09,18.08,18.08,17400.0,13.2813,13.2886,13.2813,13.2813,17400.0
2012-04-05 14:40:00,18.08,18.09,18.08,18.08,36400.0,13.2813,13.2886,13.2813,13.2813,36400.0
2012-04-05 14:45:00,18.08,18.08,18.08,18.08,16400.0,13.2813,13.2813,13.2813,13.2813,16400.0
2012-04-05 14:50:00,18.08,18.08,18.06,18.08,63600.0,13.2813,13.2813,13.2666,13.2813,63600.0
2012-04-05 14:55:00,18.08,18.09,18.07,18.08,40200.0,13.2813,13.2886,13.2739,13.2813,40200.0
2012-04-05 15:00:00,18.08,18.09,18.07,18.09,17200.0,13.2813,13.2886,13.2739,13.2886,17200.0
2012-04-05 15:05:00,18.08,18.08,18.07,18.08,26400.0,13.2813,13.2813,13.2739,13.2813,26400.0
2012-04-05 15:10:00,18.08,18.08,18.06,18.06,12800.0,13.2813,13.2813,13.2666,13.2666,12800.0
2012-04-05 15:15:00,18.06,18.07,18.06,18.06,16000.0,13.2666,13.2739,13.2666,13.2666,16000.0
2012-04-05 15:20:00,18.06,18.06,18.06,18.06,12200.0,13.2666,13.2666,13.2666,13.2666,12200.0
2012-04-05 15:25:00,18.06,18.07,18.06,18.06,30400.0,13.2666,13.2739,13.2666,13.2666,30400.0
2012-04-05 15:30:00,18.06,18.06,18.06,18.06,13600.0,13.2666,13.2666,13.2666,13.2666,13600.0
2012-04-05 15:35:00,18.06,18.06,18.06,18.06,16400.0,13.2666,13.2666,13.2666,13.2666,16400.0
2012-04-05 15:40:00,18.06,18.06,18.05,18.05,23800.0,13.2666,13.2666,13.2592,13.2592,23800.0
2012-04-05 15:45:00,18.05,18.06,18.05,18.06,36400.0,13.2592,13.2666,13.2592,13.2666,36400.0
2012-04-05 15:50:00,18.06,18.07,18.06,18.07,31600.0,13.2666,13.2739,13.2666,13.2739,31600.0
2012-04-05 15:55:00,18.07,18.08,18.06,18.07,87800.0,13.2739,13.2813,13.2666,13.2739,87800.0
2012-04-09 09:30:00,17.88,17.92,17.77,17.81,53400.0,13.1344,13.1637,13.0536,13.0829,53400.0
2012-04-09 09:35:00,17.81,17.81,17.78,17.78,9400.0,13.0829,13.0829,13.0609,13.0609,9400.0
2012-04-09 09:40:00,17.78,17.78,17.75,17.77,22800.0,13.0609,13.0609,13.0389,13.0536,22800.0
2012-04-09 09:45:00,17.77,17.78,17.75,17.76,17200.0,13.0536,13.0609,13.0389,13.0462,17200.0
2012-04-09 09:50:00,17.75,17.75,17.7,17.71,30800.0,13.0389,13.0389,13.0021,13.0095,30800.0
2012-04-09 09:55:00,17.71,17.73,17.69,17.72,22600.0,13.0095,13.0242,12.9948,13.0168,22600.0
2012-04-09 10:00:00,17.72,17.75,17.72,17.73,56000.0,13.0168,13.0389,13.0168,13.0242,56000.0
2012-04-09 10:05:00,17.73,17.74,17.71,17.71,124200.0,13.0242,13.0315,13.0095,13.0095,124200.0
2012-04-09 10:10:00,17.71,17.72,17.69,17.72,27400.0,13.0095,13.0168,12.9948,13.0168,27400.0
2012-04-09 10:15:00,17.72,17.73,17.71,17.72,84200.0,13.0168,13.0242,13.0095,13.0168,84200.0
2012-04-09 10:20:00,17.72,17.75,17.7,17.75,115600.0,13.0168,13.0389,13.0021,13.0389,115600.0
2012-04-09 10:25:00,17.76,17.81,17.76,17.81,22400.0,13.0462,13.0829,13.0462,13.0829,22400.0
2012-04-09 10:30:00,17.81,17.82,17.81,17.81,21000.0,13.0829,13.0903,13.0829,13.0829,21000.0
2012-04-09 10:35:00,17.81,17.84,17.81,17.81,50800.0,13.0829,13.105,13.0829,13.0829,50800.0
2012-04-09 10:40:00,17.81,17.86,17.81,17.86,19800.0,13.0829,13.1197,13.0829,13.1197,19800.0
2012-04-09 10:45:00,17.85,17.89,17.84,17.89,22800.0,13.1123,13.1417,13.105,13.1417,22800.0
2012-04-09 10:50:00,17.89,17.89,17.86,17.88,28600.0,13.1417,13.1417,13.1197,13.1344,28600.0
2012-04-09 10:55:00,17.88,17.88,17.86,17.86,16800.0,13.1344,13.1344,13.1197,13.1197,16800.0
2012-04-09 11:00:00,17.87,17.88,17.86,17.88,43600.0,13.127,13.1344,13.1197,13.1344,43600.0
2012-04-09 11:05:00,17.89,17.89,17.86,17.86,23600.0,13.1417,13.1417,13.1197,13.1197,23600.0
2012-04-09 11:10:00,17.86,17.87,17.83,17.84,123600.0,13.1197,13.127,13.0976,13.105,123600.0
2012-04-09 11:15:00,17.84,17.84,17.82,17.83,18400.0,13.105,13.105,13.0903,13.0976,18400.0
2012-04-09 11:20:00,17.83,17.84,17.83,17.84,10600.0,13.0976,13.105,13.0976,13.105,10600.0
2012-04-09 11:25:00,17.84,17.84,17.82,17.82,36000.0,13.105,13.105,13.0903,13.0903,36000.0
2012-04-09 11:30:00,17.82,17.86,17.82,17.85,22400.0,13.0903,13.1197,13.0903,13.1123,22400.0
2012-04-09 11:35:00,17.85,17.85,17.83,17.83,19200.0,13.1123,13.1123,13.0976,13.0976,19200.0
2012-04-09 11:40:00,17.83,17.83,17.8,17.8,38600.0,13.0976,13.0976,13.0756,13.0756,38600.0
2012-04-09 11:45:00,17.8,17.81,17.79,17.8,20400.0,13.0756,13.0829,13.0682,13.0756,20400.0
2012-04-09 11:50:00,17.81,17.81,17.78,17.79,42600.0,13.0829,13.0829,13.0609,13.0682,42600.0
2012-04-09 11:55:00,17.79,17.79,17.77,17.78,41000.0,13.0682,13.0682,13.0536,13.0609,41000.0
2012-04-09 12:00:00,17.78,17.78,17.75,17.76,28000.0,13.0609,13.0609,13.0389,13.0462,28000.0
2012-04-09 12:05:00,17.76,17.76,17.75,17.75,13600.0,13.0462,13.0462,13.0389,13.0389,13600.0
2012-04-09 12:10:00,17.75,17.77,17.75,17.76,37600.0,13.0389,13.0536,13.0389,13.0462,37600.0
2012-04-09 12:15:00,17.76,17.78,17.76,17.77,19200.0,13.0462,13.0609,13.0462,13.0536,19200.0
2012-04-09 12:20:00,17.77,17.77,17.75,17.75,21000.0,13.0536,13.0536,13.0389,13.0389,21000.0
2012-04-09 12:25:00,17.75,17.78,17.75,17.75,30400.0,13.0389,13.0609,13.0389,13.0389,30400.0
2012-04-09 12:30:00,17.76,17.77,17.75,17.76,27000.0,13.0462,13.0536,13.0389,13.0462,27000.0
2012-04-09 12:35:00,17.76,17.78,17.75,17.77,15600.0,13.0462,13.0609,13.0389,13.0536,15600.0
2012-04-09 12:40:00,17.77,17.8,17.76,17.8,65600.0,13.0536,13.0756,13.0462,13.0756,65600.0
2012-04-09 12:45:00,17.8,17.84,17.8,17.8,115600.0,13.0756,13.105,13.0756,13.0756,115600.0
2012-04-09 12:50:00,17.8,17.8,17.78,17.79,9400.0,13.0756,13.0756,13.0609,13.0682,9400.0
2012-04-09 12:55:00,17.79,17.8,17.78,17.8,27600.0,13.0682,13.0756,13.0609,13.0756,27600.0
2012-04-09 13:00:00,17.8,17.8,17.77,17.77,30000.0,13.0756,13.0756,13.0536,13.0536,30000.0
2012-04-09 13:05:00,17.77,17.78,17.76,17.76,35200.0,13.0536,13.0609,13.0462,13.0462,35200.0
2012-04-09 13:10:00,17.77,17.77,17.75,17.75,60000.0,13.0536,13.0536,13.0389,13.0389,60000.0
2012-04-09 13:15:00,17.75,17.75,17.75,17.75,29800.0,13.0389,13.0389,13.0389,13.0389,29800.0
2012-04-09 13:20:00,17.75,17.75,17.74,17.75,34800.0,13.0389,13.0389,13.0315,13.0389,34800.0
2012-04-09 13:25:00,17.75,17.75,17.73,17.74,23000.0,13.0389,13.0389,13.0242,13.0315,23000.0
2012-04-09 13:30:00,17.74,17.74,17.73,17.73,33200.0,13.0315,13.0315,13.0242,13.0242,33200.0
2012-04-09 13:35:00,17.74,17.74,17.72,17.73,38200.0,13.0315,13.0315,13.0168,13.0242,38200.0
2012-04-09 13:40:00,17.73,17.73,17.72,17.72,54200.0,13.0242,13.0242,13.0168,13.0168,54200.0
2012-04-09 13:45:00,17.72,17.73,17.71,17.71,39200.0,13.0168,13.0242,13.0095,13.0095,39200.0
2012-04-09 13:50:00,17.72,17.72,17.7,17.71,35000.0,13.0168,13.0168,13.0021,13.0095,35000.0
2012-04-09 13:55:00,17.71,17.73,17.7,17.73,36200.0,13.0095,13.0242,13.0021,13.0242,36200.0
2012-04-09 14:00:00,17.73,17.73,17.72,17.72,31600.0,13.0242,13.0242,13.0168,13.0168,31600.0
2012-04-09 14:05:00,17.72,17.73,17.71,17.73,39200.0,13.0168,13.0242,13.0095,13.0242,39200.0
2012-04-09 14:10:00,17.73,17.73,17.71,17.72,46600.0,13.0242,13.0242,13.0095,13.0168,46600.0
2012-04-09 14:15:00,17.73,17.73,17.72,17.73,40800.0,13.0242,13.0242,13.0168,13.0242,40800.0
2012-04-09 14:20:00,17.73,17.75,17.73,17.75,20800.0,13.0242,13.0389,13.0242,13.0389,20800.0
2012-04-09 14:25:00,17.74,17.75,17.74,17.74,55000.0,13.0315,13.0389,13.0315,13.0315,55000.0
2012-04-09 14:30:00,17.74,17.74,17.73,17.73,56400.0,13.0315,13.0315,13.0242,13.0242,56400.0
2012-04-09 14:35:00,17.73,17.74,17.73,17.74,28800.0,13.0242,13.0315,13.0242,13.0315,28800.0
2012-04-09 14:40:00,17.74,17.75,17.73,17.74,38200.0,13.0315,13.0389,13.0242,13.0315,38200.0
2012-04-09 14:45:00,17.74,17.75,17.74,17.75,22800.0,13.0315,13.0389,13.0315,13.0389,22800.0
2012-04-09 14:50:00,17.75,17.77,17.75,17.76,50400.0,13.0389,13.0536,13.0389,13.0462,50400.0
2012-04-09 14:55:00,17.76,17.77,17.75,17.75,40200.0,13.0462,13.0536,13.0389,13.0389,40200.0
2012-04-09 15:00:00,17.75,17.77,17.75,17.75,76800.0,13.0389,13.0536,13.0389,13.0389,76800.0
2012-04-09 15:05:00,17.75,17.76,17.75,17.75,36600.0,13.0389,13.0462,13.0389,13.0389,36600.0
2012-04-09 15:10:00,17.75,17.77,17.75,17.77,82200.0,13.0389,13.0536,13.0389,13.0536,82200.0
2012-04-09 15:15:00,17.77,17.77,17.76,17.77,45200.0,13.0536,13.0536,13.0462,13.0536,45200.0
2012-04-09 15:20:00,17.77,17.78,17.76,17.76,41400.0,13.0536,13.0609,13.0462,13.0462,41400.0
2012-04-09 15:25:00,17.76,17.76,17.74,17.74,40800.0,13.0462,13.0462,13.0315,13.0315,40800.0
2012-04-09 15:30:00,17.74,17.75,17.73,17.74,74000.0,13.0315,13.0389,13.0242,13.0315,74000.0
2012-04-09 15:35:00,17.74,17.75,17.73,17.75,80400.0,13.0315,13.0389,13.0242,13.0389,80400.0
2012-04-09 15:40:00,17.75,17.75,17.74,17.74,47200.0,13.0389,13.0389,13.0315,13.0315,47200.0
2012-04-09 15:45:00,17.74,17.74,17.72,17.74,64600.0,13.0315,13.0315,13.0168,13.0315,64600.0
2012-04-09 15:50:00,17.74,17.75,17.73,17.75,179800.0,13.0315,13.0389,13.0242,13.0389,179800.0
2012-04-09 15:55:00,17.75,17.76,17.72,17.73,222800.0,13.0389,13.0462,13.0168,13.0242,222800.0
2012-04-10 09:30:00,17.67,17.74,17.66,17.74,36800.0,12.9801,13.0315,12.9728,13.0315,36800.0
2012-04-10 09:35:00,17.73,17.82,17.73,17.81,44200.0,13.0242,13.0903,13.0242,13.0829,44200.0
2012-04-10 09:40:00,17.81,17.86,17.8,17.8,39400.0,13.0829,13.1197,13.0756,13.0756,39400.0
2012-04-10 09:45:00,17.81,17.82,17.75,17.75,33000.0,13.0829,13.0903,13.0389,13.0389,33000.0
2012-04-10 09:50:00,17.76,17.79,17.74,17.77,76800.0,13.0462,13.0682,13.0315,13.0536,76800.0
2012-04-10 09:55:00,17.76,17.79,17.75,17.78,11800.0,13.0462,13.0682,13.0389,13.0609,11800.0
2012-04-10 10:00:00,17.78,17.8,17.75,17.76,27000.0,13.0609,13.0756,13.0389,13.0462,27000.0
2012-04-10 10:05:00,17.75,17.75,17.72,17.74,75800.0,13.0389,13.0389,13.0168,13.0315,75800.0
2012-04-10 10:10:00,17.73,17.75,17.71,17.72,53400.0,13.0242,13.0389,13.0095,13.0168,53400.0
2012-04-10 10:15:00,17.72,17.72,17.67,17.67,45000.0,13.0168,13.0168,12.9801,12.9801,45000.0
2012-04-10 10:20:00,17.67,17.68,17.65,17.66,67000.0,12.9801,12.9874,12.9654,12.9728,67000.0
2012-04-10 10:25:00,17.66,17.71,17.65,17.68,65000.0,12.9728,13.0095,12.9654,12.9874,65000.0
2012-04-10 10:30:00,17.68,17.71,17.67,17.7,31800.0,12.9874,13.0095,12.9801,13.0021,31800.0
2012-04-10 10:35:00,17.7,17.72,17.7,17.72,10800.0,13.0021,13.0168,13.0021,13.0168,10800.0
2012-04-10 10:40:00,17.72,17.74,17.7,17.73,23000.0,13.0168,13.0315,13.0021,13.0242,23000.0
2012-04-10 10:45:00,17.72,17.75,17.72,17.74,14000.0,13.0168,13.0389,13.0168,13.0315,14000.0
2012-04-10 10:50:00,17.74,17.75,17.72,17.73,29000.0,13.0315,13.0389,13.0168,13.0242,29000.0
2012-04-10 10:55:00,17.73,17.74,17.69,17.7,27600.0,13.0242,13.0315,12.9948,13.0021,27600.0
2012-04-10 11:00:00,17.71,17.77,17.71,17.77,66600.0,13.0095,13.0536,13.0095,13.0536,66600.0
2012-04-10 11:05:00,17.77,17.79,17.75,17.77,35600.0,13.0536,13.0682,13.0389,13.0536,35600.0
2012-04-10 11:10:00,17.77,17.78,17.71,17.71,188200.0,13.0536,13.0609,13.0095,13.0095,188200.0
2012-04-10 11:15:00,17.71,17.73,17.7,17.72,75200.0,13.0095,13.0242,13.0021,13.0168,75200.0
2012-04-10 11:20:00,17.72,17.73,17.7,17.72,43600.0,13.0168,13.0242,13.0021,13.0168,43600.0
2012-04-10 11:25:00,17.72,17.74,17.72,17.74,68200.0,13.0168,13.0315,13.0168,13.0315,68200.0
2012-04-10 11:30:00,17.74,17.74,17.73,17.74,53000.0,13.0315,13.0315,13.0242,13.0315,53000.0
2012-04-10 11:35:00,17.74,17.76,17.72,17.74,91000.0,13.0315,13.0462,13.0168,13.0315,91000.0
2012-04-10 11:40:00,17.74,17.74,17.72,17.74,57800.0,13.0315,13.0315,13.0168,13.0315,57800.0
2012-04-10 11:45:00,17.74,17.75,17.73,17.74,48600.0,13.0315,13.0389,13.0242,13.0315,48600.0
2012-04-10 11:50:00,17.74,17.74,17.65,17.66,96200.0,13.0315,13.0315,12.9654,12.9728,96200.0
2012-04-10 11:55:00,17.66,17.66,17.64,17.65,66000.0,12.9728,12.9728,12.9581,12.9654,66000.0
2012-04-10 12:00:00,17.65,17.65,17.64,17.64,87000.0,12.9654,12.9654,12.9581,12.9581,87000.0
2012-04-10 12:05:00,17.64,17.64,17.6,17.61,80600.0,12.9581,12.9581,12.9287,12.936,80600.0
2012-04-10 12:10:00,17.61,17.61,17.59,17.6,96800.0,12.936,12.936,12.9213,12.9287,96800.0
2012-04-10 12:15:00,17.6,17.62,17.58,17.61,138200.0,12.9287,12.9434,12.914,12.936,138200.0
2012-04-10 12:20:00,17.62,17.64,17.61,17.63,38800.0,12.9434,12.9581,12.936,12.9507,38800.0
2012-04-10 12:25:00,17.62,17.65,17.62,17.65,25600.0,12.9434,12.9654,12.9434,12.9654,25600.0
2012-04-10 12:30:00,17.65,17.65,17.63,17.63,13000.0,12.9654,12.9654,12.9507,12.9507,13000.0
2012-04-10 12:35:00,17.63,17.64,17.63,17.63,34000.0,12.9507,12.9581,12.9507,12.9507,34000.0
2012-04-10 12:40:00,17.64,17.67,17.63,17.67,24000.0,12.9581,12.9801,12.9507,12.9801,24000.0
2012-04-10 12:45:00,17.67,17.67,17.64,17.64,25600.0,12.9801,12.9801,12.9581,12.9581,25600.0
2012-04-10 12:50:00,17.65,17.65,17.62,17.63,29400.0,12.9654,12.9654,12.9434,12.9507,29400.0
2012-04-10 12:55:00,17.63,17.68,17.63,17.68,81600.0,12.9507,12.9874,12.9507,12.9874,81600.0
2012-04-10 13:00:00,17.68,17.71,17.67,17.7,73400.0,12.9874,13.0095,12.9801,13.0021,73400.0
2012-04-10 13:05:00,17.71,17.71,17.68,17.68,22200.0,13.0095,13.0095,12.9874,12.9874,22200.0
2012-04-10 13:10:00,17.69,17.69,17.66,17.67,27600.0,12.9948,12.9948,12.9728,12.9801,27600.0
2012-04-10 13:15:00,17.67,17.68,17.63,17.63,58600.0,12.9801,12.9874,12.9507,12.9507,58600.0
2012-04-10 13:20:00,17.63,17.66,17.63,17.65,27200.0,12.9507,12.9728,12.9507,12.9654,27200.0
2012-04-10 13:25:00,17.65,17.66,17.63,17.65,18000.0,12.9654,12.9728,12.9507,12.9654,18000.0
2012-04-10 13:30:00,17.65,17.65,17.61,17.63,27800.0,12.9654,12.9654,12.936,12.9507,27800.0
2012-04-10 13:35:00,17.62,17.63,17.61,17.62,21800.0,12.9434,12.9507,12.936,12.9434,21800.0
2012-04-10 13:40:00,17.62,17.64,17.61,17.63,30600.0,12.9434,12.9581,12.936,12.9507,30600.0
2012-04-10 13:45:00,17.63,17.65,17.63,17.64,12400.0,12.9507,12.9654,12.9507,12.9581,12400.0
2012-04-10 13:50:00,17.64,17.65,17.62,17.62,26600.0,12.9581,12.9654,12.9434,12.9434,26600.0
2012-04-10 13:55:00,17.62,17.63,17.61,17.62,48200.0,12.9434,12.9507,12.936,12.9434,48200.0
2012-04-10 14:00:00,17.61,17.64,17.6,17.61,65600.0,12.936,12.9581,12.9287,12.936,65600.0
2012-04-10 14:05:00,17.61,17.64,17.61,17.63,42800.0,12.936,12.9581,12.936,12.9507,42800.0
2012-04-10 14:10:00,17.64,17.65,17.63,17.64,29000.0,12.9581,12.9654,12.9507,12.9581,29000.0
2012-04-10 14:15:00,17.63,17.63,17.59,17.61,44600.0,12.9507,12.9507,12.9213,12.936,44600.0
2012-04-10 14:20:00,17.61,17.61,17.58,17.58,44000.0,12.936,12.936,12.914,12.914,44000.0
2012-04-10 14:25:00,17.58,17.59,17.57,17.59,45200.0,12.914,12.9213,12.9066,12.9213,45200.0
2012-04-10 14:30:00,17.59,17.59,17.55,17.56,57800.0,12.9213,12.9213,12.8919,12.8993,57800.0
2012-04-10 14:35:00,17.56,17.58,17.53,17.54,38200.0,12.8993,12.914,12.8773,12.8846,38200.0
2012-04-10 14:40:00,17.54,17.58,17.54,17.58,46800.0,12.8846,12.914,12.8846,12.914,46800.0
2012-04-10 14:45:00,17.58,17.61,17.58,17.61,35800.0,12.914,12.936,12.914,12.936,35800.0
2012-04-10 14:50:00,17.61,17.61,17.6,17.6,16000.0,12.936,12.936,12.9287,12.9287,16000.0
2012-04-10 14:55:00,17.6,17.6,17.58,17.59,42200.0,12.9287,12.9287,12.914,12.9213,42200.0
2012-04-10 15:00:00,17.58,17.6,17.56,17.56,42400.0,12.914,12.9287,12.8993,12.8993,42400.0
2012-04-10 15:05:00,17.56,17.58,17.54,17.56,56000.0,12.8993,12.914,12.8846,12.8993,56000.0
2012-04-10 15:10:00,17.56,17.57,17.55,17.55,36200.0,12.8993,12.9066,12.8919,12.8919,36200.0
2012-04-10 15:15:00,17.55,17.58,17.54,17.58,57400.0,12.8919,12.914,12.8846,12.914,57400.0
2012-04-10 15:20:00,17.58,17.59,17.56,17.58,50200.0,12.914,12.9213,12.8993,12.914,50200.0
2012-04-10 15:25:00,17.58,17.59,17.56,17.57,39400.0,12.914,12.9213,12.8993,12.9066,39400.0
2012-04-10 15:30:00,17.57,17.6,17.57,17.58,84000.0,12.9066,12.9287,12.9066,12.914,84000.0
2012-04-10 15:35:00,17.59,17.61,17.58,17.6,58200.0,12.9213,12.936,12.914,12.9287,58200.0
2012-04-10 15:40:00,17.61,17.61,17.57,17.58,87400.0,12.936,12.936,12.9066,12.914,87400.0
2012-04-10 15:45:00,17.58,17.58,17.56,17.57,103600.0,12.914,12.914,12.8993,12.9066,103600.0
2012-04-10 15:50:00,17.57,17.57,17.54,17.56,175200.0,12.9066,12.9066,12.8846,12.8993,175200.0
2012-04-10 15:55:00,17.55,17.57,17.53,17.54,227200.0,12.8919,12.9066,12.8773,12.8846,227200.0
2012-04-11 09:30:00,17.75,17.86,17.75,17.84,95000.0,13.0389,13.1197,13.0389,13.105,95000.0
2012-04-11 09:35:00,17.84,17.84,17.79,17.79,88400.0,13.105,13.105,13.0682,13.0682,88400.0
2012-04-11 09:40:00,17.8,17.83,17.79,17.82,32600.0,13.0756,13.0976,13.0682,13.0903,32600.0
2012-04-11 09:45:00,17.82,17.82,17.79,17.82,38800.0,13.0903,13.0903,13.0682,13.0903,38800.0
2012-04-11 09:50:00,17.82,17.82,17.79,17.8,64200.0,13.0903,13.0903,13.0682,13.0756,64200.0
2012-04-11 09:55:00,17.8,17.86,17.79,17.85,76800.0,13.0756,13.1197,13.0682,13.1123,76800.0
2012-04-11 10:00:00,17.84,17.94,17.84,17.93,77600.0,13.105,13.1784,13.105,13.1711,77600.0
2012-04-11 10:05:00,17.93,17.94,17.93,17.93,55200.0,13.1711,13.1784,13.1711,13.1711,55200.0
2012-04-11 10:10:00,17.93,17.93,17.89,17.9,89600.0,13.1711,13.1711,13.1417,13.1491,89600.0
2012-04-11 10:15:00,17.9,17.92,17.9,17.92,47800.0,13.1491,13.1637,13.1491,13.1637,47800.0
2012-04-11 10:20:00,17.92,17.93,17.89,17.9,22600.0,13.1637,13.1711,13.1417,13.1491,22600.0
2012-04-11 10:25:00,17.89,17.92,17.89,17.92,19200.0,13.1417,13.1637,13.1417,13.1637,19200.0
2012-04-11 10:30:00,17.93,17.98,17.93,17.98,37000.0,13.1711,13.2078,13.1711,13.2078,37000.0
2012-04-11 10:35:00,17.98,17.98,17.96,17.97,24600.0,13.2078,13.2078,13.1931,13.2005,24600.0
2012-04-11 10:40:00,17.97,17.97,17.94,17.96,59600.0,13.2005,13.2005,13.1784,13.1931,59600.0
2012-04-11 10:45:00,17.96,17.98,17.95,17.98,39400.0,13.1931,13.2078,13.1858,13.2078,39400.0
2012-04-11 10:50:00,17.98,17.98,17.95,17.96,31600.0,13.2078,13.2078,13.1858,13.1931,31600.0
2012-04-11 10:55:00,17.96,17.96,17.95,17.96,18400.0,13.1931,13.1931,13.1858,13.1931,18400.0
2012-04-11 11:00:00,17.95,17.96,17.95,17.96,9000.0,13.1858,13.1931,13.1858,13.1931,9000.0
2012-04-11 11:05:00,17.95,17.96,17.93,17.93,23200.0,13.1858,13.1931,13.1711,13.1711,23200.0
2012-04-11 11:10:00,17.94,17.94,17.91,17.92,23400.0,13.1784,13.1784,13.1564,13.1637,23400.0
2012-04-11 11:15:00,17.91,17.91,17.88,17.89,33000.0,13.1564,13.1564,13.1344,13.1417,33000.0
2012-04-11 11:20:00,17.89,17.9,17.87,17.9,45200.0,13.1417,13.1491,13.127,13.1491,45200.0
2012-04-11 11:25:00,17.9,17.9,17.88,17.89,31000.0,13.1491,13.1491,13.1344,13.1417,31000.0
2012-04-11 11:30:00,17.89,17.89,17.88,17.88,10200.0,13.1417,13.1417,13.1344,13.1344,10200.0
2012-04-11 11:35:00,17.88,17.89,17.87,17.87,15000.0,13.1344,13.1417,13.127,13.127,15000.0
2012-04-11 11:40:00,17.88,17.88,17.86,17.86,17200.0,13.1344,13.1344,13.1197,13.1197,17200.0
2012-04-11 11:45:00,17.86,17.88,17.86,17.86,12600.0,13.1197,13.1344,13.1197,13.1197,12600.0
2012-04-11 11:50:00,17.86,17.86,17.84,17.84,24400.0,13.1197,13.1197,13.105,13.105,24400.0
2012-04-11 11:55:00,17.84,17.85,17.84,17.84,16400.0,13.105,13.1123,13.105,13.105,16400.0
2012-04-11 12:00:00,17.84,17.85,17.83,17.83,23600.0,13.105,13.1123,13.0976,13.0976,23600.0
2012-04-11 12:05:00,17.83,17.85,17.83,17.83,33200.0,13.0976,13.1123,13.0976,13.0976,33200.0
2012-04-11 12:10:00,17.84,17.85,17.84,17.84,19200.0,13.105,13.1123,13.105,13.105,19200.0
2012-04-11 12:15:00,17.84,17.85,17.82,17.83,23400.0,13.105,13.1123,13.0903,13.0976,23400.0
2012-04-11 12:20:00,17.82,17.83,17.82,17.83,31200.0,13.0903,13.0976,13.0903,13.0976,31200.0
2012-04-11 12:25:00,17.83,17.84,17.83,17.84,10800.0,13.0976,13.105,13.0976,13.105,10800.0
2012-04-11 12:30:00,17.84,17.84,17.83,17.84,15200.0,13.105,13.105,13.0976,13.105,15200.0
2012-04-11 12:35:00,17.84,17.85,17.84,17.85,13200.0,13.105,13.1123,13.105,13.1123,13200.0
2012-04-11 12:40:00,17.85,17.86,17.84,17.85,18800.0,13.1123,13.1197,13.105,13.1123,18800.0
2012-04-11 12:45:00,17.86,17.86,17.85,17.85,6800.0,13.1197,13.1197,13.1123,13.1123,6800.0
2012-04-11 12:50:00,17.85,17.86,17.85,17.86,16400.0,13.1123,13.1197,13.1123,13.1197,16400.0
2012-04-11 12:55:00,17.86,17.88,17.85,17.88,35400.0,13.1197,13.1344,13.1123,13.1344,35400.0
2012-04-11 13:00:00,17.87,17.89,17.86,17.89,27600.0,13.127,13.1417,13.1197,13.1417,27600.0
2012-04-11 13:05:00,17.88,17.89,17.88,17.89,15400.0,13.1344,13.1417,13.1344,13.1417,15400.0
2012-04-11 13:10:00,17.89,17.89,17.86,17.87,16600.0,13.1417,13.1417,13.1197,13.127,16600.0
2012-04-11 13:15:00,17.87,17.87,17.86,17.86,26000.0,13.127,13.127,13.1197,13.1197,26000.0
2012-04-11 13:20:00,17.86,17.86,17.85,17.86,18800.0,13.1197,13.1197,13.1123,13.1197,18800.0
2012-04-11 13:25:00,17.85,17.86,17.85,17.86,14800.0,13.1123,13.1197,13.1123,13.1197,14800.0
2012-04-11 13:30:00,17.86,17.86,17.83,17.84,31200.0,13.1197,13.1197,13.0976,13.105,31200.0
2012-04-11 13:35:00,17.84,17.84,17.83,17.84,18400.0,13.105,13.105,13.0976,13.105,18400.0
2012-04-11 13:40:00,17.84,17.85,17.84,17.85,23000.0,13.105,13.1123,13.105,13.1123,23000.0
2012-04-11 13:45:00,17.85,17.86,17.85,17.86,16600.0,13.1123,13.1197,13.1123,13.1197,16600.0
2012-04-11 13:50:00,17.87,17.88,17.86,17.88,12800.0,13.127,13.1344,13.1197,13.1344,12800.0
2012-04-11 13:55:00,17.87,17.88,17.87,17.88,8200.0,13.127,13.1344,13.127,13.1344,8200.0
2012-04-11 14:00:00,17.88,17.88,17.86,17.86,14600.0,13.1344,13.1344,13.1197,13.1197,14600.0
2012-04-11 14:05:00,17.86,17.88,17.84,17.85,14400.0,13.1197,13.1344,13.105,13.1123,14400.0
2012-04-11 14:10:00,17.86,17.86,17.84,17.86,12000.0,13.1197,13.1197,13.105,13.1197,12000.0
2012-04-11 14:15:00,17.86,17.86,17.85,17.86,10000.0,13.1197,13.1197,13.1123,13.1197,10000.0
2012-04-11 14:20:00,17.86,17.88,17.85,17.86,19000.0,13.1197,13.1344,13.1123,13.1197,19000.0
2012-04-11 14:25:00,17.86,17.86,17.85,17.86,11200.0,13.1197,13.1197,13.1123,13.1197,11200.0
2012-04-11 14:30:00,17.86,17.86,17.8,17.82,52400.0,13.1197,13.1197,13.0756,13.0903,52400.0
2012-04-11 14:35:00,17.82,17.86,17.82,17.86,15200.0,13.0903,13.1197,13.0903,13.1197,15200.0
2012-04-11 14:40:00,17.86,17.86,17.82,17.83,14400.0,13.1197,13.1197,13.0903,13.0976,14400.0
2012-04-11 14:45:00,17.83,17.85,17.83,17.85,17800.0,13.0976,13.1123,13.0976,13.1123,17800.0
2012-04-11 14:50:00,17.85,17.85,17.84,17.84,16200.0,13.1123,13.1123,13.105,13.105,16200.0
2012-04-11 14:55:00,17.85,17.86,17.84,17.84,21800.0,13.1123,13.1197,13.105,13.105,21800.0
2012-04-11 15:00:00,17.85,17.86,17.83,17.84,27000.0,13.1123,13.1197,13.0976,13.105,27000.0
2012-04-11 15:05:00,17.83,17.84,17.83,17.83,25600.0,13.0976,13.105,13.0976,13.0976,25600.0
2012-04-11 15:10:00,17.83,17.83,17.8,17.8,21400.0,13.0976,13.0976,13.0756,13.0756,21400.0
2012-04-11 15:15:00,17.8,17.81,17.8,17.81,43800.0,13.0756,13.0829,13.0756,13.0829,43800.0
2012-04-11 15:20:00,17.81,17.81,17.77,17.78,15000.0,13.0829,13.0829,13.0536,13.0609,15000.0
2012-04-11 15:25:00,17.78,17.79,17.77,17.78,32400.0,13.0609,13.0682,13.0536,13.0609,32400.0
2012-04-11 15:30:00,17.79,17.8,17.78,17.8,19800.0,13.0682,13.0756,13.0609,13.0756,19800.0
2012-04-11 15:35:00,17.8,17.8,17.78,17.78,31000.0,13.0756,13.0756,13.0609,13.0609,31000.0
2012-04-11 15:40:00,17.78,17.8,17.77,17.77,47400.0,13.0609,13.0756,13.0536,13.0536,47400.0
2012-04-11 15:45:00,17.78,17.78,17.75,17.76,93800.0,13.0609,13.0609,13.0389,13.0462,93800.0
2012-04-11 15:50:00,17.76,17.78,17.75,17.76,66800.0,13.0462,13.0609,13.0389,13.0462,66800.0
2012-04-11 15:55:00,17.77,17.79,17.76,17.78,92200.0,13.0536,13.0682,13.0462,13.0609,92200.0
2012-04-12 09:30:00,17.77,17.94,17.77,17.82,39600.0,13.0536,13.1784,13.0536,13.0903,39600.0
2012-04-12 09:35:00,17.83,17.85,17.8,17.82,46400.0,13.0976,13.1123,13.0756,13.0903,46400.0
2012-04-12 09:40:00,17.82,17.89,17.82,17.88,36200.0,13.0903,13.1417,13.0903,13.1344,36200.0
2012-04-12 09:45:00,17.89,17.9,17.84,17.84,36800.0,13.1417,13.1491,13.105,13.105,36800.0
2012-04-12 09:50:00,17.84,17.85,17.82,17.84,29800.0,13.105,13.1123,13.0903,13.105,29800.0
2012-04-12 09:55:00,17.84,17.86,17.84,17.86,17000.0,13.105,13.1197,13.105,13.1197,17000.0
2012-04-12 10:00:00,17.86,17.87,17.86,17.87,40800.0,13.1197,13.127,13.1197,13.127,40800.0
2012-04-12 10:05:00,17.87,17.88,17.86,17.87,14800.0,13.127,13.1344,13.1197,13.127,14800.0
2012-04-12 10:10:00,17.87,17.9,17.87,17.9,10000.0,13.127,13.1491,13.127,13.1491,10000.0
2012-04-12 10:15:00,17.89,17.91,17.89,17.91,18000.0,13.1417,13.1564,13.1417,13.1564,18000.0
2012-04-12 10:20:00,17.91,17.91,17.87,17.88,50600.0,13.1564,13.1564,13.127,13.1344,50600.0
2012-04-12 10:25:00,17.88,17.92,17.87,17.9,63600.0,13.1344,13.1637,13.127,13.1491,63600.0
2012-04-12 10:30:00,17.91,17.92,17.89,17.91,61200.0,13.1564,13.1637,13.1417,13.1564,61200.0
2012-04-12 10:35:00,17.91,17.93,17.91,17.93,32000.0,13.1564,13.1711,13.1564,13.1711,32000.0
2012-04-12 10:40:00,17.93,17.94,17.91,17.91,57200.0,13.1711,13.1784,13.1564,13.1564,57200.0
2012-04-12 10:45:00,17.91,17.94,17.9,17.94,17800.0,13.1564,13.1784,13.1491,13.1784,17800.0
2012-04-12 10:50:00,17.93,17.93,17.91,17.92,18600.0,13.1711,13.1711,13.1564,13.1637,18600.0
2012-04-12 10:55:00,17.93,17.93,17.92,17.93,15800.0,13.1711,13.1711,13.1637,13.1711,15800.0
2012-04-12 11:00:00,17.94,17.97,17.93,17.97,37600.0,13.1784,13.2005,13.1711,13.2005,37600.0
2012-04-12 11:05:00,17.97,17.98,17.97,17.97,25400.0,13.2005,13.2078,13.2005,13.2005,25400.0
2012-04-12 11:10:00,17.97,17.98,17.95,17.97,36000.0,13.2005,13.2078,13.1858,13.2005,36000.0
2012-04-12 11:15:00,17.97,18.0,17.97,18.0,15600.0,13.2005,13.2225,13.2005,13.2225,15600.0
2012-04-12 11:20:00,18.0,18.03,18.0,18.02,19000.0,13.2225,13.2445,13.2225,13.2372,19000.0
2012-04-12 11:25:00,18.02,18.03,18.01,18.01,9400.0,13.2372,13.2445,13.2299,13.2299,9400.0
2012-04-12 11:30:00,18.0,18.0,17.99,17.99,21400.0,13.2225,13.2225,13.2152,13.2152,21400.0
2012-04-12 11:35:00,17.99,18.0,17.98,17.99,9800.0,13.2152,13.2225,13.2078,13.2152,9800.0
2012-04-12 11:40:00,17.99,17.99,17.98,17.99,17400.0,13.2152,13.2152,13.2078,13.2152,17400.0
2012-04-12 11:45:00,17.99,18.0,17.99,18.0,6400.0,13.2152,13.2225,13.2152,13.2225,6400.0
2012-04-12 11:50:00,18.0,18.02,18.0,18.02,12200.0,13.2225,13.2372,13.2225,13.2372,12200.0
2012-04-12 11:55:00,18.02,18.04,18.02,18.03,10200.0,13.2372,13.2519,13.2372,13.2445,10200.0
2012-04-12 12:00:00,18.04,18.05,18.03,18.03,8600.0,13.2519,13.2592,13.2445,13.2445,8600.0
2012-04-12 12:05:00,18.03,18.03,18.0,18.01,15200.0,13.2445,13.2445,13.2225,13.2299,15200.0
2012-04-12 12:10:00,18.02,18.02,18.01,18.01,9600.0,13.2372,13.2372,13.2299,13.2299,9600.0
2012-04-12 12:15:00,18.01,18.03,18.01,18.03,18600.0,13.2299,13.2445,13.2299,13.2445,18600.0
2012-04-12 12:20:00,18.03,18.04,18.03,18.03,10800.0,13.2445,13.2519,13.2445,13.2445,10800.0
2012-04-12 12:25:00,18.03,18.05,18.03,18.05,16800.0,13.2445,13.2592,13.2445,13.2592,16800.0
2012-04-12 12:30:00,18.04,18.05,18.03,18.03,36000.0,13.2519,13.2592,13.2445,13.2445,36000.0
2012-04-12 12:35:00,18.03,18.04,18.03,18.04,23000.0,13.2445,13.2519,13.2445,13.2519,23000.0
2012-04-12 12:40:00,18.04,18.07,18.04,18.05,29000.0,13.2519,13.2739,13.2519,13.2592,29000.0
2012-04-12 12:45:00,18.05,18.05,18.04,18.05,13000.0,13.2592,13.2592,13.2519,13.2592,13000.0
2012-04-12 12:50:00,18.05,18.06,18.05,18.05,7200.0,13.2592,13.2666,13.2592,13.2592,7200.0
2012-04-12 12:55:00,18.05,18.06,18.05,18.06,6600.0,13.2592,13.2666,13.2592,13.2666,6600.0
2012-04-12 13:00:00,18.06,18.07,18.05,18.07,18000.0,13.2666,13.2739,13.2592,13.2739,18000.0
2012-04-12 13:05:00,18.07,18.07,18.06,18.07,7400.0,13.2739,13.2739,13.2666,13.2739,7400.0
2012-04-12 13:10:00,18.07,18.08,18.06,18.06,18800.0,13.2739,13.2813,13.2666,13.2666,18800.0
2012-04-12 13:15:00,18.07,18.07,18.06,18.07,10200.0,13.2739,13.2739,13.2666,13.2739,10200.0
2012-04-12 13:20:00,18.07,18.07,18.06,18.06,9800.0,13.2739,13.2739,13.2666,13.2666,9800.0
2012-04-12 13:25:00,18.05,18.06,18.05,18.06,6400.0,13.2592,13.2666,13.2592,13.2666,6400.0
2012-04-12 13:30:00,18.06,18.06,18.05,18.05,4000.0,13.2666,13.2666,13.2592,13.2592,4000.0
2012-04-12 13:35:00,18.05,18.05,18.05,18.05,4200.0,13.2592,13.2592,13.2592,13.2592,4200.0
2012-04-12 13:40:00,18.05,18.05,18.03,18.04,5000.0,13.2592,13.2592,13.2445,13.2519,5000.0
2012-04-12 13:45:00,18.04,18.05,18.04,18.04,15200.0,13.2519,13.2592,13.2519,13.2519,15200.0
2012-04-12 13:50:00,18.04,18.05,18.03,18.03,12200.0,13.2519,13.2592,13.2445,13.2445,12200.0
2012-04-12 13:55:00,18.03,18.03,17.99,18.0,28000.0,13.2445,13.2445,13.2152,13.2225,28000.0
2012-04-12 14:00:00,18.0,18.01,18.0,18.0,10400.0,13.2225,13.2299,13.2225,13.2225,10400.0
2012-04-12 14:05:00,18.0,18.01,17.99,18.01,17200.0,13.2225,13.2299,13.2152,13.2299,17200.0
2012-04-12 14:10:00,18.0,18.02,18.0,18.02,9600.0,13.2225,13.2372,13.2225,13.2372,9600.0
2012-04-12 14:15:00,18.02,18.03,18.01,18.03,6000.0,13.2372,13.2445,13.2299,13.2445,6000.0
2012-04-12 14:20:00,18.03,18.06,18.03,18.06,34600.0,13.2445,13.2666,13.2445,13.2666,34600.0
2012-04-12 14:25:00,18.06,18.07,18.06,18.06,23400.0,13.2666,13.2739,13.2666,13.2666,23400.0
2012-04-12 14:30:00,18.06,18.07,18.06,18.06,13600.0,13.2666,13.2739,13.2666,13.2666,13600.0
2012-04-12 14:35:00,18.06,18.07,18.06,18.06,12200.0,13.2666,13.2739,13.2666,13.2666,12200.0
2012-04-12 14:40:00,18.06,18.08,18.06,18.08,20400.0,13.2666,13.2813,13.2666,13.2813,20400.0
2012-04-12 14:45:00,18.08,18.09,18.08,18.08,16000.0,13.2813,13.2886,13.2813,13.2813,16000.0
2012-04-12 14:50:00,18.08,18.1,18.08,18.1,19600.0,13.2813,13.296,13.2813,13.296,19600.0
2012-04-12 14:55:00,18.1,18.11,18.09,18.09,23200.0,13.296,13.3033,13.2886,13.2886,23200.0
2012-04-12 15:00:00,18.09,18.11,18.09,18.1,30000.0,13.2886,13.3033,13.2886,13.296,30000.0
2012-04-12 15:05:00,18.09,18.1,18.09,18.09,14600.0,13.2886,13.296,13.2886,13.2886,14600.0
2012-04-12 15:10:00,18.1,18.1,18.08,18.08,19600.0,13.296,13.296,13.2813,13.2813,19600.0
2012-04-12 15:15:00,18.09,18.09,18.08,18.08,24600.0,13.2886,13.2886,13.2813,13.2813,24600.0
2012-04-12 15:20:00,18.09,18.09,18.08,18.08,16400.0,13.2886,13.2886,13.2813,13.2813,16400.0
2012-04-12 15:25:00,18.08,18.09,18.08,18.09,7000.0,13.2813,13.2886,13.2813,13.2886,7000.0
2012-04-12 15:30:00,18.08,18.1,18.08,18.1,28400.0,13.2813,13.296,13.2813,13.296,28400.0
2012-04-12 15:35:00,18.1,18.11,18.09,18.1,57800.0,13.296,13.3033,13.2886,13.296,57800.0
2012-04-12 15:40:00,18.1,18.11,18.1,18.1,67200.0,13.296,13.3033,13.296,13.296,67200.0
2012-04-12 15:45:00,18.1,18.11,18.1,18.1,96800.0,13.296,13.3033,13.296,13.296,96800.0
2012-04-12 15:50:00,18.1,18.13,18.1,18.13,215200.0,13.296,13.318,13.296,13.318,215200.0
2012-04-12 15:55:00,18.13,18.13,18.08,18.09,176200.0,13.318,13.318,13.2813,13.2886,176200.0
2012-04-13 09:30:00,18.11,18.11,18.04,18.06,48200.0,13.3033,13.3033,13.2519,13.2666,48200.0
2012-04-13 09:35:00,18.04,18.09,18.0,18.06,73800.0,13.2519,13.2886,13.2225,13.2666,73800.0
2012-04-13 09:40:00,18.07,18.14,18.06,18.14,61000.0,13.2739,13.3254,13.2666,13.3254,61000.0
2012-04-13 09:45:00,18.14,18.14,18.1,18.11,38400.0,13.3254,13.3254,13.296,13.3033,38400.0
2012-04-13 09:50:00,18.1,18.12,18.08,18.1,267600.0,13.296,13.3107,13.2813,13.296,267600.0
2012-04-13 09:55:00,18.1,18.11,18.08,18.1,56000.0,13.296,13.3033,13.2813,13.296,56000.0
2012-04-13 10:00:00,18.09,18.1,18.08,18.09,82000.0,13.2886,13.296,13.2813,13.2886,82000.0
2012-04-13 10:05:00,18.08,18.11,18.08,18.1,104200.0,13.2813,13.3033,13.2813,13.296,104200.0
2012-04-13 10:10:00,18.1,18.14,18.1,18.13,35400.0,13.296,13.3254,13.296,13.318,35400.0
2012-04-13 10:15:00,18.13,18.14,18.07,18.07,56200.0,13.318,13.3254,13.2739,13.2739,56200.0
2012-04-13 10:20:00,18.07,18.09,18.06,18.08,50400.0,13.2739,13.2886,13.2666,13.2813,50400.0
2012-04-13 10:25:00,18.08,18.09,18.05,18.09,286200.0,13.2813,13.2886,13.2592,13.2886,286200.0
2012-04-13 10:30:00,18.09,18.1,18.08,18.09,82800.0,13.2886,13.296,13.2813,13.2886,82800.0
2012-04-13 10:35:00,18.09,18.1,18.07,18.09,224800.0,13.2886,13.296,13.2739,13.2886,224800.0
2012-04-13 10:40:00,18.09,18.11,18.08,18.1,46000.0,13.2886,13.3033,13.2813,13.296,46000.0
2012-04-13 10:45:00,18.11,18.11,18.09,18.09,27400.0,13.3033,13.3033,13.2886,13.2886,27400.0
2012-04-13 10:50:00,18.1,18.15,18.1,18.15,74800.0,13.296,13.3327,13.296,13.3327,74800.0
2012-04-13 10:55:00,18.15,18.16,18.15,18.15,129800.0,13.3327,13.34,13.3327,13.3327,129800.0
2012-04-13 11:00:00,18.15,18.16,18.15,18.16,29600.0,13.3327,13.34,13.3327,13.34,29600.0
2012-04-13 11:05:00,18.16,18.17,18.15,18.15,38400.0,13.34,13.3474,13.3327,13.3327,38400.0
2012-04-13 11:10:00,18.15,18.16,18.14,18.16,53600.0,13.3327,13.34,13.3254,13.34,53600.0
2012-04-13 11:15:00,18.16,18.17,18.15,18.15,55800.0,13.34,13.3474,13.3327,13.3327,55800.0
2012-04-13 11:20:00,18.15,18.17,18.15,18.17,61400.0,13.3327,13.3474,13.3327,13.3474,61400.0
2012-04-13 11:25:00,18.17,18.17,18.16,18.17,12800.0,13.3474,13.3474,13.34,13.3474,12800.0
2012-04-13 11:30:00,18.16,18.17,18.15,18.17,50600.0,13.34,13.3474,13.3327,13.3474,50600.0
2012-04-13 11:35:00,18.17,18.18,18.17,18.17,27400.0,13.3474,13.3547,13.3474,13.3474,27400.0
2012-04-13 11:40:00,18.17,18.18,18.15,18.15,71400.0,13.3474,13.3547,13.3327,13.3327,71400.0
2012-04-13 11:45:00,18.15,18.18,18.15,18.17,52400.0,13.3327,13.3547,13.3327,13.3474,52400.0
2012-04-13 11:50:00,18.17,18.17,18.16,18.16,15800.0,13.3474,13.3474,13.34,13.34,15800.0
2012-04-13 11:55:00,18.16,18.16,18.15,18.16,38800.0,13.34,13.34,13.3327,13.34,38800.0
2012-04-13 12:00:00,18.15,18.16,18.14,18.14,23000.0,13.3327,13.34,13.3254,13.3254,23000.0
2012-04-13 12:05:00,18.14,18.16,18.14,18.16,80000.0,13.3254,13.34,13.3254,13.34,80000.0
2012-04-13 12:10:00,18.15,18.16,18.15,18.16,73000.0,13.3327,13.34,13.3327,13.34,73000.0
2012-04-13 12:15:00,18.16,18.16,18.15,18.15,20000.0,13.34,13.34,13.3327,13.3327,20000.0
2012-04-13 12:20:00,18.15,18.16,18.14,18.15,50800.0,13.3327,13.34,13.3254,13.3327,50800.0
2012-04-13 12:25:00,18.15,18.16,18.15,18.15,47400.0,13.3327,13.34,13.3327,13.3327,47400.0
2012-04-13 12:30:00,18.15,18.17,18.15,18.17,16400.0,13.3327,13.3474,13.3327,13.3474,16400.0
2012-04-13 12:35:00,18.17,18.17,18.16,18.16,32400.0,13.3474,13.3474,13.34,13.34,32400.0
2012-04-13 12:40:00,18.16,18.16,18.15,18.15,38400.0,13.34,13.34,13.3327,13.3327,38400.0
2012-04-13 12:45:00,18.15,18.16,18.15,18.16,24400.0,13.3327,13.34,13.3327,13.34,24400.0
2012-04-13 12:50:00,18.16,18.16,18.15,18.15,110400.0,13.34,13.34,13.3327,13.3327,110400.0
2012-04-13 12:55:00,18.15,18.16,18.15,18.15,83200.0,13.3327,13.34,13.3327,13.3327,83200.0
2012-04-13 13:00:00,18.15,18.16,18.15,18.15,22400.0,13.3327,13.34,13.3327,13.3327,22400.0
2012-04-13 13:05:00,18.15,18.16,18.15,18.15,20200.0,13.3327,13.34,13.3327,13.3327,20200.0
2012-04-13 13:10:00,18.15,18.16,18.15,18.15,6800.0,13.3327,13.34,13.3327,13.3327,6800.0
2012-04-13 13:15:00,18.15,18.15,18.12,18.12,12200.0,13.3327,13.3327,13.3107,13.3107,12200.0
2012-04-13 13:20:00,18.12,18.12,18.1,18.1,23400.0,13.3107,13.3107,13.296,13.296,23400.0
2012-04-13 13:25:00,18.1,18.1,18.09,18.09,5800.0,13.296,13.296,13.2886,13.2886,5800.0
2012-04-13 13:30:00,18.09,18.11,18.09,18.11,27000.0,13.2886,13.3033,13.2886,13.3033,27000.0
2012-04-13 13:35:00,18.11,18.12,18.11,18.12,21200.0,13.3033,13.3107,13.3033,13.3107,21200.0
2012-04-13 13:40:00,18.12,18.13,18.12,18.13,11000.0,13.3107,13.318,13.3107,13.318,11000.0
2012-04-13 13:45:00,18.13,18.13,18.11,18.12,8600.0,13.318,13.318,13.3033,13.3107,8600.0
2012-04-13 13:50:00,18.12,18.12,18.1,18.1,16600.0,13.3107,13.3107,13.296,13.296,16600.0
2012-04-13 13:55:00,18.1,18.1,18.08,18.08,15800.0,13.296,13.296,13.2813,13.2813,15800.0
2012-04-13 14:00:00,18.08,18.08,18.05,18.07,37000.0,13.2813,13.2813,13.2592,13.2739,37000.0
2012-04-13 14:05:00,18.07,18.08,18.07,18.08,20200.0,13.2739,13.2813,13.2739,13.2813,20200.0
2012-04-13 14:10:00,18.08,18.08,18.07,18.08,12800.0,13.2813,13.2813,13.2739,13.2813,12800.0
2012-04-13 14:15:00,18.08,18.08,18.06,18.08,74800.0,13.2813,13.2813,13.2666,13.2813,74800.0
2012-04-13 14:20:00,18.08,18.09,18.07,18.08,27400.0,13.2813,13.2886,13.2739,13.2813,27400.0
2012-04-13 14:25:00,18.08,18.09,18.06,18.06,34000.0,13.2813,13.2886,13.2666,13.2666,34000.0
2012-04-13 14:30:00,18.06,18.06,18.05,18.06,14600.0,13.2666,13.2666,13.2592,13.2666,14600.0
2012-04-13 14:35:00,18.06,18.06,18.04,18.04,12600.0,13.2666,13.2666,13.2519,13.2519,12600.0
2012-04-13 14:40:00,18.04,18.04,18.01,18.01,27200.0,13.2519,13.2519,13.2299,13.2299,27200.0
2012-04-13 14:45:00,18.01,18.02,18.01,18.01,34800.0,13.2299,13.2372,13.2299,13.2299,34800.0
2012-04-13 14:50:00,18.01,18.01,17.99,18.0,25800.0,13.2299,13.2299,13.2152,13.2225,25800.0
2012-04-13 14:55:00,18.0,18.0,18.0,18.0,321800.0,13.2225,13.2225,13.2225,13.2225,321800.0
2012-04-13 15:00:00,17.99,18.0,17.99,18.0,13400.0,13.2152,13.2225,13.2152,13.2225,13400.0
2012-04-13 15:05:00,18.0,18.02,18.0,18.02,19200.0,13.2225,13.2372,13.2225,13.2372,19200.0
2012-04-13 15:10:00,18.02,18.02,18.01,18.02,37000.0,13.2372,13.2372,13.2299,13.2372,37000.0
2012-04-13 15:15:00,18.01,18.02,18.0,18.0,14400.0,13.2299,13.2372,13.2225,13.2225,14400.0
2012-04-13 15:20:00,18.0,18.01,18.0,18.0,25800.0,13.2225,13.2299,13.2225,13.2225,25800.0
2012-04-13 15:25:00,18.0,18.0,17.99,17.99,22200.0,13.2225,13.2225,13.2152,13.2152,22200.0
2012-04-13 15:30:00,17.99,18.0,17.98,17.98,35400.0,13.2152,13.2225,13.2078,13.2078,35400.0
2012-04-13 15:35:00,17.98,17.98,17.95,17.95,26600.0,13.2078,13.2078,13.1858,13.1858,26600.0
2012-04-13 15:40:00,17.95,17.97,17.95,17.96,15400.0,13.1858,13.2005,13.1858,13.1931,15400.0
2012-04-13 15:45:00,17.97,17.97,17.95,17.96,65800.0,13.2005,13.2005,13.1858,13.1931,65800.0
2012-04-13 15:50:00,17.96,17.96,17.93,17.93,59400.0,13.1931,13.1931,13.1711,13.1711,59400.0
2012-04-13 15:55:00,17.93,17.95,17.91,17.91,128000.0,13.1711,13.1858,13.1564,13.1564,128000.0
2012-04-16 09:30:00,18.04,18.14,18.03,18.03,38600.0,13.2519,13.3254,13.2445,13.2445,38600.0
2012-04-16 09:35:00,18.04,18.14,18.04,18.07,79400.0,13.2519,13.3254,13.2519,13.2739,79400.0
2012-04-16 09:40:00,18.07,18.07,18.02,18.02,57200.0,13.2739,13.2739,13.2372,13.2372,57200.0
2012-04-16 09:45:00,18.03,18.05,18.0,18.04,56200.0,13.2445,13.2592,13.2225,13.2519,56200.0
2012-04-16 09:50:00,18.03,18.03,17.93,17.93,66000.0,13.2445,13.2445,13.1711,13.1711,66000.0
2012-04-16 09:55:00,17.93,17.93,17.86,17.88,109400.0,13.1711,13.1711,13.1197,13.1344,109400.0
2012-04-16 10:00:00,17.88,17.89,17.85,17.89,125400.0,13.1344,13.1417,13.1123,13.1417,125400.0
2012-04-16 10:05:00,17.89,17.92,17.88,17.91,118400.0,13.1417,13.1637,13.1344,13.1564,118400.0
2012-04-16 10:10:00,17.91,17.92,17.82,17.84,76800.0,13.1564,13.1637,13.0903,13.105,76800.0
2012-04-16 10:15:00,17.84,17.85,17.81,17.83,79400.0,13.105,13.1123,13.0829,13.0976,79400.0
2012-04-16 10:20:00,17.84,17.86,17.82,17.83,72200.0,13.105,13.1197,13.0903,13.0976,72200.0
2012-04-16 10:25:00,17.83,17.88,17.82,17.88,68400.0,13.0976,13.1344,13.0903,13.1344,68400.0
2012-04-16 10:30:00,17.88,17.91,17.86,17.9,56400.0,13.1344,13.1564,13.1197,13.1491,56400.0
2012-04-16 10:35:00,17.9,17.91,17.88,17.89,45200.0,13.1491,13.1564,13.1344,13.1417,45200.0
2012-04-16 10:40:00,17.89,17.93,17.88,17.9,48200.0,13.1417,13.1711,13.1344,13.1491,48200.0
2012-04-16 10:45:00,17.91,17.96,17.91,17.96,26600.0,13.1564,13.1931,13.1564,13.1931,26600.0
2012-04-16 10:50:00,17.96,17.96,17.95,17.95,10800.0,13.1931,13.1931,13.1858,13.1858,10800.0
2012-04-16 10:55:00,17.95,17.96,17.94,17.95,20400.0,13.1858,13.1931,13.1784,13.1858,20400.0
2012-04-16 11:00:00,17.95,17.96,17.93,17.93,23600.0,13.1858,13.1931,13.1711,13.1711,23600.0
2012-04-16 11:05:00,17.93,17.94,17.91,17.91,53200.0,13.1711,13.1784,13.1564,13.1564,53200.0
2012-04-16 11:10:00,17.92,17.95,17.92,17.94,31000.0,13.1637,13.1858,13.1637,13.1784,31000.0
2012-04-16 11:15:00,17.93,17.95,17.93,17.93,15000.0,13.1711,13.1858,13.1711,13.1711,15000.0
2012-04-16 11:20:00,17.93,17.95,17.92,17.93,26600.0,13.1711,13.1858,13.1637,13.1711,26600.0
2012-04-16 11:25:00,17.93,17.96,17.93,17.94,20800.0,13.1711,13.1931,13.1711,13.1784,20800.0
2012-04-16 11:30:00,17.94,17.95,17.91,17.91,24200.0,13.1784,13.1858,13.1564,13.1564,24200.0
2012-04-16 11:35:00,17.91,17.92,17.89,17.92,14400.0,13.1564,13.1637,13.1417,13.1637,14400.0
2012-04-16 11:40:00,17.91,17.93,17.91,17.93,16200.0,13.1564,13.1711,13.1564,13.1711,16200.0
2012-04-16 11:45:00,17.93,17.94,17.92,17.92,12600.0,13.1711,13.1784,13.1637,13.1637,12600.0
2012-04-16 11:50:00,17.92,17.93,17.91,17.91,12400.0,13.1637,13.1711,13.1564,13.1564,12400.0
2012-04-16 11:55:00,17.91,17.93,17.91,17.91,9000.0,13.1564,13.1711,13.1564,13.1564,9000.0
2012-04-16 12:00:00,17.9,17.96,17.9,17.96,32000.0,13.1491,13.1931,13.1491,13.1931,32000.0
2012-04-16 12:05:00,17.96,17.96,17.93,17.93,7600.0,13.1931,13.1931,13.1711,13.1711,7600.0
2012-04-16 12:10:00,17.93,17.93,17.91,17.92,14000.0,13.1711,13.1711,13.1564,13.1637,14000.0
2012-04-16 12:15:00,17.93,17.93,17.9,17.91,19400.0,13.1711,13.1711,13.1491,13.1564,19400.0
2012-04-16 12:20:00,17.91,17.91,17.89,17.89,18000.0,13.1564,13.1564,13.1417,13.1417,18000.0
2012-04-16 12:25:00,17.89,17.92,17.89,17.92,17400.0,13.1417,13.1637,13.1417,13.1637,17400.0
2012-04-16 12:30:00,17.93,17.93,17.92,17.92,15200.0,13.1711,13.1711,13.1637,13.1637,15200.0
2012-04-16 12:35:00,17.92,17.92,17.89,17.9,51200.0,13.1637,13.1637,13.1417,13.1491,51200.0
2012-04-16 12:40:00,17.9,17.91,17.9,17.9,28200.0,13.1491,13.1564,13.1491,13.1491,28200.0
2012-04-16 12:45:00,17.9,17.92,17.9,17.91,19200.0,13.1491,13.1637,13.1491,13.1564,19200.0
2012-04-16 12:50:00,17.91,17.91,17.89,17.89,9800.0,13.1564,13.1564,13.1417,13.1417,9800.0
2012-04-16 12:55:00,17.9,17.93,17.89,17.93,26400.0,13.1491,13.1711,13.1417,13.1711,26400.0
2012-04-16 13:00:00,17.93,17.93,17.91,17.92,35600.0,13.1711,13.1711,13.1564,13.1637,35600.0
2012-04-16 13:05:00,17.91,17.91,17.9,17.91,33600.0,13.1564,13.1564,13.1491,13.1564,33600.0
2012-04-16 13:10:00,17.9,17.9,17.9,17.9,5000.0,13.1491,13.1491,13.1491,13.1491,5000.0
2012-04-16 13:15:00,17.9,17.93,17.9,17.9,133000.0,13.1491,13.1711,13.1491,13.1491,133000.0
2012-04-16 13:20:00,17.9,17.9,17.89,17.89,30000.0,13.1491,13.1491,13.1417,13.1417,30000.0
2012-04-16 13:25:00,17.89,17.9,17.88,17.9,34200.0,13.1417,13.1491,13.1344,13.1491,34200.0
2012-04-16 13:30:00,17.9,17.92,17.89,17.92,36800.0,13.1491,13.1637,13.1417,13.1637,36800.0
2012-04-16 13:35:00,17.92,17.93,17.91,17.92,59800.0,13.1637,13.1711,13.1564,13.1637,59800.0
2012-04-16 13:40:00,17.92,17.92,17.9,17.9,58400.0,13.1637,13.1637,13.1491,13.1491,58400.0
2012-04-16 13:45:00,17.91,17.92,17.89,17.89,54000.0,13.1564,13.1637,13.1417,13.1417,54000.0
2012-04-16 13:50:00,17.9,17.9,17.87,17.87,59200.0,13.1491,13.1491,13.127,13.127,59200.0
2012-04-16 13:55:00,17.87,17.89,17.87,17.88,70800.0,13.127,13.1417,13.127,13.1344,70800.0
2012-04-16 14:00:00,17.88,17.88,17.86,17.88,47400.0,13.1344,13.1344,13.1197,13.1344,47400.0
2012-04-16 14:05:00,17.88,17.88,17.86,17.86,15200.0,13.1344,13.1344,13.1197,13.1197,15200.0
2012-04-16 14:10:00,17.86,17.9,17.86,17.88,37800.0,13.1197,13.1491,13.1197,13.1344,37800.0
2012-04-16 14:15:00,17.88,17.88,17.87,17.88,21600.0,13.1344,13.1344,13.127,13.1344,21600.0
2012-04-16 14:20:00,17.88,17.9,17.88,17.88,40400.0,13.1344,13.1491,13.1344,13.1344,40400.0
2012-04-16 14:25:00,17.88,17.89,17.87,17.89,29200.0,13.1344,13.1417,13.127,13.1417,29200.0
2012-04-16 14:30:00,17.9,17.92,17.89,17.91,57200.0,13.1491,13.1637,13.1417,13.1564,57200.0
2012-04-16 14:35:00,17.92,17.93,17.91,17.91,32000.0,13.1637,13.1711,13.1564,13.1564,32000.0
2012-04-16 14:40:00,17.91,17.93,17.9,17.91,47800.0,13.1564,13.1711,13.1491,13.1564,47800.0
2012-04-16 14:45:00,17.92,17.92,17.91,17.91,28200.0,13.1637,13.1637,13.1564,13.1564,28200.0
2012-04-16 14:50:00,17.92,17.93,17.9,17.9,31200.0,13.1637,13.1711,13.1491,13.1491,31200.0
2012-04-16 14:55:00,17.9,17.9,17.89,17.9,39600.0,13.1491,13.1491,13.1417,13.1491,39600.0
2012-04-16 15:00:00,17.9,17.9,17.86,17.88,35200.0,13.1491,13.1491,13.1197,13.1344,35200.0
2012-04-16 15:05:00,17.88,17.9,17.88,17.88,39000.0,13.1344,13.1491,13.1344,13.1344,39000.0
2012-04-16 15:10:00,17.88,17.89,17.87,17.88,63000.0,13.1344,13.1417,13.127,13.1344,63000.0
2012-04-16 15:15:00,17.88,17.9,17.88,17.9,17400.0,13.1344,13.1491,13.1344,13.1491,17400.0
2012-04-16 15:20:00,17.9,17.91,17.88,17.89,40400.0,13.1491,13.1564,13.1344,13.1417,40400.0
2012-04-16 15:25:00,17.89,17.89,17.86,17.87,40600.0,13.1417,13.1417,13.1197,13.127,40600.0
2012-04-16 15:30:00,17.88,17.9,17.87,17.88,86200.0,13.1344,13.1491,13.127,13.1344,86200.0
2012-04-16 15:35:00,17.88,17.89,17.88,17.88,95400.0,13.1344,13.1417,13.1344,13.1344,95400.0
2012-04-16 15:40:00,17.88,17.9,17.88,17.89,71600.0,13.1344,13.1491,13.1344,13.1417,71600.0
2012-04-16 15:45:00,17.89,17.89,17.85,17.85,120000.0,13.1417,13.1417,13.1123,13.1123,120000.0
2012-04-16 15:50:00,17.85,17.86,17.82,17.82,168200.0,13.1123,13.1197,13.0903,13.0903,168200.0
2012-04-16 15:55:00,17.83,17.86,17.83,17.85,204200.0,13.0976,13.1197,13.0976,13.1123,204200.0
2012-04-17 09:30:00,18.02,18.05,17.89,18.05,72400.0,13.2372,13.2592,13.1417,13.2592,72400.0
2012-04-17 09:35:00,18.05,18.1,18.05,18.08,43200.0,13.2592,13.296,13.2592,13.2813,43200.0
2012-04-17 09:40:00,18.08,18.09,18.05,18.08,46400.0,13.2813,13.2886,13.2592,13.2813,46400.0
2012-04-17 09:45:00,18.09,18.09,18.06,18.07,27600.0,13.2886,13.2886,13.2666,13.2739,27600.0
2012-04-17 09:50:00,18.06,18.14,18.06,18.12,41200.0,13.2666,13.3254,13.2666,13.3107,41200.0
2012-04-17 09:55:00,18.13,18.16,18.11,18.15,40800.0,13.318,13.34,13.3033,13.3327,40800.0
2012-04-17 10:00:00,18.15,18.17,18.1,18.13,77400.0,13.3327,13.3474,13.296,13.318,77400.0
2012-04-17 10:05:00,18.13,18.17,18.13,18.16,17200.0,13.318,13.3474,13.318,13.34,17200.0
2012-04-17 10:10:00,18.16,18.16,18.14,18.15,30000.0,13.34,13.34,13.3254,13.3327,30000.0
2012-04-17 10:15:00,18.15,18.19,18.15,18.17,32200.0,13.3327,13.3621,13.3327,13.3474,32200.0
2012-04-17 10:20:00,18.17,18.17,18.14,18.14,15800.0,13.3474,13.3474,13.3254,13.3254,15800.0
2012-04-17 10:25:00,18.14,18.15,18.12,18.12,35200.0,13.3254,13.3327,13.3107,13.3107,35200.0
2012-04-17 10:30:00,18.13,18.14,18.11,18.11,15400.0,13.318,13.3254,13.3033,13.3033,15400.0
2012-04-17 10:35:00,18.12,18.12,18.11,18.11,8200.0,13.3107,13.3107,13.3033,13.3033,8200.0
2012-04-17 10:40:00,18.11,18.13,18.1,18.11,25200.0,13.3033,13.318,13.296,13.3033,25200.0
2012-04-17 10:45:00,18.11,18.13,18.11,18.12,18600.0,13.3033,13.318,13.3033,13.3107,18600.0
2012-04-17 10:50:00,18.12,18.13,18.11,18.12,37200.0,13.3107,13.318,13.3033,13.3107,37200.0
2012-04-17 10:55:00,18.13,18.13,18.1,18.1,12400.0,13.318,13.318,13.296,13.296,12400.0
2012-04-17 11:00:00,18.1,18.14,18.1,18.13,85200.0,13.296,13.3254,13.296,13.318,85200.0
2012-04-17 11:05:00,18.13,18.15,18.12,18.13,61400.0,13.318,13.3327,13.3107,13.318,61400.0
2012-04-17 11:10:00,18.14,18.14,18.13,18.13,9800.0,13.3254,13.3254,13.318,13.318,9800.0
2012-04-17 11:15:00,18.14,18.16,18.14,18.16,20400.0,13.3254,13.34,13.3254,13.34,20400.0
2012-04-17 11:20:00,18.16,18.17,18.15,18.16,12000.0,13.34,13.3474,13.3327,13.34,12000.0
2012-04-17 11:25:00,18.15,18.16,18.14,18.16,54800.0,13.3327,13.34,13.3254,13.34,54800.0
2012-04-17 11:30:00,18.16,18.16,18.15,18.16,14400.0,13.34,13.34,13.3327,13.34,14400.0
2012-04-17 11:35:00,18.16,18.16,18.15,18.16,48200.0,13.34,13.34,13.3327,13.34,48200.0
2012-04-17 11:40:00,18.16,18.18,18.16,18.17,6200.0,13.34,13.3547,13.34,13.3474,6200.0
2012-04-17 11:45:00,18.17,18.2,18.17,18.2,16200.0,13.3474,13.3694,13.3474,13.3694,16200.0
2012-04-17 11:50:00,18.19,18.2,18.19,18.2,19400.0,13.3621,13.3694,13.3621,13.3694,19400.0
2012-04-17 11:55:00,18.2,18.21,18.2,18.21,23000.0,13.3694,13.3768,13.3694,13.3768,23000.0
2012-04-17 12:00:00,18.2,18.21,18.2,18.21,24200.0,13.3694,13.3768,13.3694,13.3768,24200.0
2012-04-17 12:05:00,18.21,18.22,18.21,18.22,18400.0,13.3768,13.3841,13.3768,13.3841,18400.0
2012-04-17 12:10:00,18.21,18.23,18.21,18.23,51400.0,13.3768,13.3915,13.3768,13.3915,51400.0
2012-04-17 12:15:00,18.23,18.24,18.22,18.24,23000.0,13.3915,13.3988,13.3841,13.3988,23000.0
2012-04-17 12:20:00,18.24,18.25,18.23,18.25,15400.0,13.3988,13.4062,13.3915,13.4062,15400.0
2012-04-17 12:25:00,18.25,18.27,18.22,18.26,118800.0,13.4062,13.4208,13.3841,13.4135,118800.0
2012-04-17 12:30:00,18.25,18.27,18.25,18.27,25200.0,13.4062,13.4208,13.4062,13.4208,25200.0
2012-04-17 12:35:00,18.27,18.27,18.26,18.26,15000.0,13.4208,13.4208,13.4135,13.4135,15000.0
2012-04-17 12:40:00,18.26,18.27,18.25,18.25,14000.0,13.4135,13.4208,13.4062,13.4062,14000.0
2012-04-17 12:45:00,18.25,18.27,18.25,18.27,6600.0,13.4062,13.4208,13.4062,13.4208,6600.0
2012-04-17 12:50:00,18.27,18.27,18.26,18.26,10000.0,13.4208,13.4208,13.4135,13.4135,10000.0
2012-04-17 12:55:00,18.27,18.27,18.26,18.27,18200.0,13.4208,13.4208,13.4135,13.4208,18200.0
2012-04-17 13:00:00,18.27,18.27,18.25,18.27,17800.0,13.4208,13.4208,13.4062,13.4208,17800.0
2012-04-17 13:05:00,18.27,18.27,18.26,18.27,44000.0,13.4208,13.4208,13.4135,13.4208,44000.0
2012-04-17 13:10:00,18.27,18.27,18.26,18.27,19600.0,13.4208,13.4208,13.4135,13.4208,19600.0
2012-04-17 13:15:00,18.27,18.28,18.27,18.27,10200.0,13.4208,13.4282,13.4208,13.4208,10200.0
2012-04-17 13:20:00,18.27,18.27,18.27,18.27,3800.0,13.4208,13.4208,13.4208,13.4208,3800.0
2012-04-17 13:25:00,18.27,18.27,18.26,18.27,12600.0,13.4208,13.4208,13.4135,13.4208,12600.0
2012-04-17 13:30:00,18.27,18.28,18.26,18.26,20800.0,13.4208,13.4282,13.4135,13.4135,20800.0
2012-04-17 13:35:00,18.25,18.26,18.25,18.25,6600.0,13.4062,13.4135,13.4062,13.4062,6600.0
2012-04-17 13:40:00,18.25,18.27,18.25,18.25,41400.0,13.4062,13.4208,13.4062,13.4062,41400.0
2012-04-17 13:45:00,18.26,18.26,18.25,18.26,3400.0,13.4135,13.4135,13.4062,13.4135,3400.0
2012-04-17 13:50:00,18.25,18.27,18.25,18.27,25600.0,13.4062,13.4208,13.4062,13.4208,25600.0
2012-04-17 13:55:00,18.26,18.27,18.26,18.27,26600.0,13.4135,13.4208,13.4135,13.4208,26600.0
2012-04-17 14:00:00,18.27,18.28,18.26,18.28,24800.0,13.4208,13.4282,13.4135,13.4282,24800.0
2012-04-17 14:05:00,18.27,18.28,18.27,18.28,8000.0,13.4208,13.4282,13.4208,13.4282,8000.0
2012-04-17 14:10:00,18.28,18.28,18.27,18.28,4400.0,13.4282,13.4282,13.4208,13.4282,4400.0
2012-04-17 14:15:00,18.28,18.28,18.25,18.26,41600.0,13.4282,13.4282,13.4062,13.4135,41600.0
2012-04-17 14:20:00,18.26,18.27,18.26,18.26,10400.0,13.4135,13.4208,13.4135,13.4135,10400.0
2012-04-17 14:25:00,18.26,18.27,18.26,18.27,3800.0,13.4135,13.4208,13.4135,13.4208,3800.0
2012-04-17 14:30:00,18.27,18.29,18.27,18.29,18200.0,13.4208,13.4355,13.4208,13.4355,18200.0
2012-04-17 14:35:00,18.29,18.29,18.29,18.29,2800.0,13.4355,13.4355,13.4355,13.4355,2800.0
2012-04-17 14:40:00,18.29,18.29,18.27,18.27,15800.0,13.4355,13.4355,13.4208,13.4208,15800.0
2012-04-17 14:45:00,18.27,18.28,18.26,18.26,12200.0,13.4208,13.4282,13.4135,13.4135,12200.0
2012-04-17 14:50:00,18.26,18.27,18.26,18.27,12400.0,13.4135,13.4208,13.4135,13.4208,12400.0
2012-04-17 14:55:00,18.27,18.28,18.27,18.28,29800.0,13.4208,13.4282,13.4208,13.4282,29800.0
2012-04-17 15:00:00,18.28,18.28,18.2,18.22,331000.0,13.4282,13.4282,13.3694,13.3841,331000.0
2012-04-17 15:05:00,18.23,18.23,18.22,18.23,23200.0,13.3915,13.3915,13.3841,13.3915,23200.0
2012-04-17 15:10:00,18.22,18.23,18.21,18.21,28000.0,13.3841,13.3915,13.3768,13.3768,28000.0
2012-04-17 15:15:00,18.22,18.22,18.21,18.21,29000.0,13.3841,13.3841,13.3768,13.3768,29000.0
2012-04-17 15:20:00,18.21,18.22,18.21,18.22,17400.0,13.3768,13.3841,13.3768,13.3841,17400.0
2012-04-17 15:25:00,18.22,18.24,18.22,18.23,65600.0,13.3841,13.3988,13.3841,13.3915,65600.0
2012-04-17 15:30:00,18.23,18.23,18.22,18.22,15800.0,13.3915,13.3915,13.3841,13.3841,15800.0
2012-04-17 15:35:00,18.23,18.23,18.21,18.22,60400.0,13.3915,13.3915,13.3768,13.3841,60400.0
2012-04-17 15:40:00,18.22,18.23,18.22,18.23,29600.0,13.3841,13.3915,13.3841,13.3915,29600.0
2012-04-17 15:45:00,18.24,18.24,18.21,18.21,64800.0,13.3988,13.3988,13.3768,13.3768,64800.0
2012-04-17 15:50:00,18.21,18.23,18.21,18.21,84200.0,13.3768,13.3915,13.3768,13.3768,84200.0
2012-04-17 15:55:00,18.21,18.22,18.18,18.18,112800.0,13.3768,13.3841,13.3547,13.3547,112800.0
2012-04-18 09:30:00,18.05,18.1,17.94,17.95,57600.0,13.2592,13.296,13.1784,13.1858,57600.0
2012-04-18 09:35:00,17.93,17.96,17.91,17.91,41200.0,13.1711,13.1931,13.1564,13.1564,41200.0
2012-04-18 09:40:00,17.91,17.95,17.9,17.9,56200.0,13.1564,13.1858,13.1491,13.1491,56200.0
2012-04-18 09:45:00,17.9,17.95,17.89,17.93,76200.0,13.1491,13.1858,13.1417,13.1711,76200.0
2012-04-18 09:50:00,17.94,17.96,17.92,17.95,44200.0,13.1784,13.1931,13.1637,13.1858,44200.0
2012-04-18 09:55:00,17.95,17.97,17.95,17.95,21600.0,13.1858,13.2005,13.1858,13.1858,21600.0
2012-04-18 10:00:00,17.96,17.97,17.95,17.95,46600.0,13.1931,13.2005,13.1858,13.1858,46600.0
2012-04-18 10:05:00,17.95,17.95,17.92,17.92,48200.0,13.1858,13.1858,13.1637,13.1637,48200.0
2012-04-18 10:10:00,17.91,17.96,17.9,17.96,109200.0,13.1564,13.1931,13.1491,13.1931,109200.0
2012-04-18 10:15:00,17.96,17.99,17.96,17.99,18800.0,13.1931,13.2152,13.1931,13.2152,18800.0
2012-04-18 10:20:00,18.0,18.01,17.97,18.0,25200.0,13.2225,13.2299,13.2005,13.2225,25200.0
2012-04-18 10:25:00,17.99,18.02,17.98,18.0,98000.0,13.2152,13.2372,13.2078,13.2225,98000.0
2012-04-18 10:30:00,18.0,18.02,17.99,18.02,23000.0,13.2225,13.2372,13.2152,13.2372,23000.0
2012-04-18 10:35:00,18.02,18.06,18.02,18.05,30000.0,13.2372,13.2666,13.2372,13.2592,30000.0
2012-04-18 10:40:00,18.06,18.08,18.05,18.07,26600.0,13.2666,13.2813,13.2592,13.2739,26600.0
2012-04-18 10:45:00,18.08,18.11,18.08,18.11,20600.0,13.2813,13.3033,13.2813,13.3033,20600.0
2012-04-18 10:50:00,18.1,18.11,18.09,18.1,59800.0,13.296,13.3033,13.2886,13.296,59800.0
2012-04-18 10:55:00,18.09,18.11,18.09,18.1,13600.0,13.2886,13.3033,13.2886,13.296,13600.0
2012-04-18 11:00:00,18.1,18.11,18.1,18.1,14000.0,13.296,13.3033,13.296,13.296,14000.0
2012-04-18 11:05:00,18.1,18.1,18.05,18.09,102400.0,13.296,13.296,13.2592,13.2886,102400.0
2012-04-18 11:10:00,18.09,18.09,18.06,18.07,49200.0,13.2886,13.2886,13.2666,13.2739,49200.0
2012-04-18 11:15:00,18.06,18.09,18.06,18.09,57600.0,13.2666,13.2886,13.2666,13.2886,57600.0
2012-04-18 11:20:00,18.09,18.1,18.07,18.1,14000.0,13.2886,13.296,13.2739,13.296,14000.0
2012-04-18 11:25:00,18.1,18.1,18.07,18.07,37400.0,13.296,13.296,13.2739,13.2739,37400.0
2012-04-18 11:30:00,18.07,18.08,18.04,18.04,23800.0,13.2739,13.2813,13.2519,13.2519,23800.0
2012-04-18 11:35:00,18.04,18.05,18.03,18.04,8400.0,13.2519,13.2592,13.2445,13.2519,8400.0
2012-04-18 11:40:00,18.05,18.05,18.03,18.04,10800.0,13.2592,13.2592,13.2445,13.2519,10800.0
2012-04-18 11:45:00,18.04,18.05,18.03,18.04,26600.0,13.2519,13.2592,13.2445,13.2519,26600.0
2012-04-18 11:50:00,18.04,18.04,18.02,18.03,30200.0,13.2519,13.2519,13.2372,13.2445,30200.0
2012-04-18 11:55:00,18.04,18.06,18.02,18.05,55600.0,13.2519,13.2666,13.2372,13.2592,55600.0
2012-04-18 12:00:00,18.05,18.06,18.05,18.06,12600.0,13.2592,13.2666,13.2592,13.2666,12600.0
2012-04-18 12:05:00,18.06,18.07,18.05,18.07,12600.0,13.2666,13.2739,13.2592,13.2739,12600.0
2012-04-18 12:10:00,18.06,18.07,18.06,18.06,15200.0,13.2666,13.2739,13.2666,13.2666,15200.0
2012-04-18 12:15:00,18.06,18.08,18.06,18.07,9600.0,13.2666,13.2813,13.2666,13.2739,9600.0
2012-04-18 12:20:00,18.07,18.09,18.07,18.09,24600.0,13.2739,13.2886,13.2739,13.2886,24600.0
2012-04-18 12:25:00,18.09,18.09,18.07,18.07,13200.0,13.2886,13.2886,13.2739,13.2739,13200.0
2012-04-18 12:30:00,18.07,18.08,18.06,18.07,20000.0,13.2739,13.2813,13.2666,13.2739,20000.0
2012-04-18 12:35:00,18.07,18.08,18.07,18.07,10600.0,13.2739,13.2813,13.2739,13.2739,10600.0
2012-04-18 12:40:00,18.07,18.08,18.07,18.08,8000.0,13.2739,13.2813,13.2739,13.2813,8000.0
2012-04-18 12:45:00,18.08,18.08,18.06,18.07,6600.0,13.2813,13.2813,13.2666,13.2739,6600.0
2012-04-18 12:50:00,18.06,18.07,18.06,18.07,19200.0,13.2666,13.2739,13.2666,13.2739,19200.0
2012-04-18 12:55:00,18.07,18.08,18.07,18.08,10000.0,13.2739,13.2813,13.2739,13.2813,10000.0
2012-04-18 13:00:00,18.08,18.09,18.07,18.09,19800.0,13.2813,13.2886,13.2739,13.2886,19800.0
2012-04-18 13:05:00,18.08,18.09,18.08,18.08,9800.0,13.2813,13.2886,13.2813,13.2813,9800.0
2012-04-18 13:10:00,18.09,18.09,18.08,18.08,7200.0,13.2886,13.2886,13.2813,13.2813,7200.0
2012-04-18 13:15:00,18.08,18.08,18.06,18.08,11600.0,13.2813,13.2813,13.2666,13.2813,11600.0
2012-04-18 13:20:00,18.08,18.08,18.07,18.08,7000.0,13.2813,13.2813,13.2739,13.2813,7000.0
2012-04-18 13:25:00,18.08,18.08,18.06,18.07,6800.0,13.2813,13.2813,13.2666,13.2739,6800.0
2012-04-18 13:30:00,18.06,18.07,18.05,18.06,13800.0,13.2666,13.2739,13.2592,13.2666,13800.0
2012-04-18 13:35:00,18.06,18.06,18.03,18.03,15400.0,13.2666,13.2666,13.2445,13.2445,15400.0
2012-04-18 13:40:00,18.02,18.03,18.01,18.03,34000.0,13.2372,13.2445,13.2299,13.2445,34000.0
2012-04-18 13:45:00,18.03,18.03,18.01,18.02,8200.0,13.2445,13.2445,13.2299,13.2372,8200.0
2012-04-18 13:50:00,18.02,18.02,18.01,18.02,7400.0,13.2372,13.2372,13.2299,13.2372,7400.0
2012-04-18 13:55:00,18.02,18.02,18.0,18.02,11600.0,13.2372,13.2372,13.2225,13.2372,11600.0
2012-04-18 14:00:00,18.02,18.04,18.0,18.04,17200.0,13.2372,13.2519,13.2225,13.2519,17200.0
2012-04-18 14:05:00,18.03,18.05,18.02,18.04,35200.0,13.2445,13.2592,13.2372,13.2519,35200.0
2012-04-18 14:10:00,18.03,18.04,18.03,18.04,22200.0,13.2445,13.2519,13.2445,13.2519,22200.0
2012-04-18 14:15:00,18.04,18.05,18.04,18.05,42400.0,13.2519,13.2592,13.2519,13.2592,42400.0
2012-04-18 14:20:00,18.05,18.09,18.05,18.08,46600.0,13.2592,13.2886,13.2592,13.2813,46600.0
2012-04-18 14:25:00,18.08,18.08,18.07,18.07,8600.0,13.2813,13.2813,13.2739,13.2739,8600.0
2012-04-18 14:30:00,18.07,18.09,18.07,18.09,26600.0,13.2739,13.2886,13.2739,13.2886,26600.0
2012-04-18 14:35:00,18.09,18.09,18.08,18.08,12200.0,13.2886,13.2886,13.2813,13.2813,12200.0
2012-04-18 14:40:00,18.08,18.09,18.08,18.08,10400.0,13.2813,13.2886,13.2813,13.2813,10400.0
2012-04-18 14:45:00,18.09,18.09,18.08,18.08,25200.0,13.2886,13.2886,13.2813,13.2813,25200.0
2012-04-18 14:50:00,18.09,18.1,18.09,18.1,275600.0,13.2886,13.296,13.2886,13.296,275600.0
2012-04-18 14:55:00,18.1,18.1,18.09,18.09,11800.0,13.296,13.296,13.2886,13.2886,11800.0
2012-04-18 15:00:00,18.1,18.12,18.09,18.12,49400.0,13.296,13.3107,13.2886,13.3107,49400.0
2012-04-18 15:05:00,18.13,18.13,18.11,18.11,13200.0,13.318,13.318,13.3033,13.3033,13200.0
2012-04-18 15:10:00,18.11,18.11,18.1,18.11,33200.0,13.3033,13.3033,13.296,13.3033,33200.0
2012-04-18 15:15:00,18.11,18.13,18.11,18.12,21200.0,13.3033,13.318,13.3033,13.3107,21200.0
2012-04-18 15:20:00,18.11,18.13,18.11,18.13,18400.0,13.3033,13.318,13.3033,13.318,18400.0
2012-04-18 15:25:00,18.14,18.14,18.1,18.1,62000.0,13.3254,13.3254,13.296,13.296,62000.0
2012-04-18 15:30:00,18.11,18.11,18.1,18.11,23000.0,13.3033,13.3033,13.296,13.3033,23000.0
2012-04-18 15:35:00,18.11,18.12,18.11,18.11,28600.0,13.3033,13.3107,13.3033,13.3033,28600.0
2012-04-18 15:40:00,18.11,18.13,18.11,18.13,38000.0,13.3033,13.318,13.3033,13.318,38000.0
2012-04-18 15:45:00,18.13,18.14,18.12,18.14,76000.0,13.318,13.3254,13.3107,13.3254,76000.0
2012-04-18 15:50:00,18.14,18.14,18.11,18.11,74400.0,13.3254,13.3254,13.3033,13.3033,74400.0
2012-04-18 15:55:00,18.12,18.13,18.1,18.1,93600.0,13.3107,13.318,13.296,13.296,93600.0
2012-04-19 09:30:00,18.12,18.17,18.02,18.11,56400.0,13.3107,13.3474,13.2372,13.3033,56400.0
2012-04-19 09:35:00,18.13,18.13,18.09,18.11,26600.0,13.318,13.318,13.2886,13.3033,26600.0
2012-04-19 09:40:00,18.12,18.22,18.1,18.21,52800.0,13.3107,13.3841,13.296,13.3768,52800.0
2012-04-19 09:45:00,18.21,18.28,18.2,18.28,62800.0,13.3768,13.4282,13.3694,13.4282,62800.0
2012-04-19 09:50:00,18.27,18.27,18.21,18.22,25200.0,13.4208,13.4208,13.3768,13.3841,25200.0
2012-04-19 09:55:00,18.22,18.25,18.22,18.25,41200.0,13.3841,13.4062,13.3841,13.4062,41200.0
2012-04-19 10:00:00,18.25,18.25,18.14,18.15,96200.0,13.4062,13.4062,13.3254,13.3327,96200.0
2012-04-19 10:05:00,18.15,18.2,18.14,18.16,74000.0,13.3327,13.3694,13.3254,13.34,74000.0
2012-04-19 10:10:00,18.16,18.21,18.13,18.19,49800.0,13.34,13.3768,13.318,13.3621,49800.0
2012-04-19 10:15:00,18.19,18.22,18.15,18.22,53400.0,13.3621,13.3841,13.3327,13.3841,53400.0
2012-04-19 10:20:00,18.22,18.32,18.22,18.32,78800.0,13.3841,13.4576,13.3841,13.4576,78800.0
2012-04-19 10:25:00,18.31,18.32,18.31,18.31,42000.0,13.4502,13.4576,13.4502,13.4502,42000.0
2012-04-19 10:30:00,18.31,18.4,18.31,18.39,66800.0,13.4502,13.5163,13.4502,13.509,66800.0
2012-04-19 10:35:00,18.39,18.46,18.39,18.45,70800.0,13.509,13.5604,13.509,13.5531,70800.0
2012-04-19 10:40:00,18.45,18.46,18.41,18.43,60600.0,13.5531,13.5604,13.5237,13.5384,60600.0
2012-04-19 10:45:00,18.43,18.43,18.38,18.39,27600.0,13.5384,13.5384,13.5017,13.509,27600.0
2012-04-19 10:50:00,18.38,18.41,18.38,18.41,44800.0,13.5017,13.5237,13.5017,13.5237,44800.0
2012-04-19 10:55:00,18.41,18.43,18.4,18.4,50200.0,13.5237,13.5384,13.5163,13.5163,50200.0
2012-04-19 11:00:00,18.39,18.4,18.38,18.4,14800.0,13.509,13.5163,13.5017,13.5163,14800.0
2012-04-19 11:05:00,18.4,18.4,18.36,18.36,17200.0,13.5163,13.5163,13.487,13.487,17200.0
2012-04-19 11:10:00,18.36,18.36,18.33,18.34,57800.0,13.487,13.487,13.4649,13.4723,57800.0
2012-04-19 11:15:00,18.34,18.35,18.32,18.33,55400.0,13.4723,13.4796,13.4576,13.4649,55400.0
2012-04-19 11:20:00,18.33,18.34,18.3,18.3,44000.0,13.4649,13.4723,13.4429,13.4429,44000.0
2012-04-19 11:25:00,18.3,18.3,18.28,18.29,40200.0,13.4429,13.4429,13.4282,13.4355,40200.0
2012-04-19 11:30:00,18.29,18.29,18.24,18.25,72000.0,13.4355,13.4355,13.3988,13.4062,72000.0
2012-04-19 11:35:00,18.25,18.26,18.23,18.24,135400.0,13.4062,13.4135,13.3915,13.3988,135400.0
2012-04-19 11:40:00,18.24,18.25,18.23,18.24,23400.0,13.3988,13.4062,13.3915,13.3988,23400.0
2012-04-19 11:45:00,18.24,18.25,18.23,18.25,38800.0,13.3988,13.4062,13.3915,13.4062,38800.0
2012-04-19 11:50:00,18.25,18.26,18.25,18.26,47800.0,13.4062,13.4135,13.4062,13.4135,47800.0
2012-04-19 11:55:00,18.27,18.27,18.25,18.25,23800.0,13.4208,13.4208,13.4062,13.4062,23800.0
2012-04-19 12:00:00,18.25,18.25,18.19,18.2,44600.0,13.4062,13.4062,13.3621,13.3694,44600.0
2012-04-19 12:05:00,18.19,18.19,18.15,18.17,29400.0,13.3621,13.3621,13.3327,13.3474,29400.0
2012-04-19 12:10:00,18.17,18.18,18.16,18.18,17000.0,13.3474,13.3547,13.34,13.3547,17000.0
2012-04-19 12:15:00,18.18,18.18,18.15,18.16,232200.0,13.3547,13.3547,13.3327,13.34,232200.0
2012-04-19 12:20:00,18.16,18.18,18.16,18.16,26000.0,13.34,13.3547,13.34,13.34,26000.0
2012-04-19 12:25:00,18.16,18.17,18.14,18.14,444400.0,13.34,13.3474,13.3254,13.3254,444400.0
2012-04-19 12:30:00,18.14,18.16,18.12,18.16,108200.0,13.3254,13.34,13.3107,13.34,108200.0
2012-04-19 12:35:00,18.16,18.18,18.16,18.17,21200.0,13.34,13.3547,13.34,13.3474,21200.0
2012-04-19 12:40:00,18.17,18.17,18.14,18.15,10800.0,13.3474,13.3474,13.3254,13.3327,10800.0
2012-04-19 12:45:00,18.15,18.16,18.14,18.14,27600.0,13.3327,13.34,13.3254,13.3254,27600.0
2012-04-19 12:50:00,18.15,18.16,18.13,18.14,17000.0,13.3327,13.34,13.318,13.3254,17000.0
2012-04-19 12:55:00,18.14,18.14,18.11,18.11,17600.0,13.3254,13.3254,13.3033,13.3033,17600.0
2012-04-19 13:00:00,18.11,18.11,18.1,18.1,31600.0,13.3033,13.3033,13.296,13.296,31600.0
2012-04-19 13:05:00,18.1,18.1,18.08,18.09,13600.0,13.296,13.296,13.2813,13.2886,13600.0
2012-04-19 13:10:00,18.09,18.1,18.05,18.06,52800.0,13.2886,13.296,13.2592,13.2666,52800.0
2012-04-19 13:15:00,18.06,18.07,18.05,18.07,22400.0,13.2666,13.2739,13.2592,13.2739,22400.0
2012-04-19 13:20:00,18.07,18.08,18.05,18.07,30200.0,13.2739,13.2813,13.2592,13.2739,30200.0
2012-04-19 13:25:00,18.06,18.08,18.06,18.08,10200.0,13.2666,13.2813,13.2666,13.2813,10200.0
2012-04-19 13:30:00,18.08,18.12,18.07,18.11,16800.0,13.2813,13.3107,13.2739,13.3033,16800.0
2012-04-19 13:35:00,18.11,18.11,18.08,18.1,15200.0,13.3033,13.3033,13.2813,13.296,15200.0
2012-04-19 13:40:00,18.09,18.11,18.08,18.09,21800.0,13.2886,13.3033,13.2813,13.2886,21800.0
2012-04-19 13:45:00,18.08,18.09,18.06,18.06,21000.0,13.2813,13.2886,13.2666,13.2666,21000.0
2012-04-19 13:50:00,18.06,18.08,18.05,18.06,18000.0,13.2666,13.2813,13.2592,13.2666,18000.0
2012-04-19 13:55:00,18.06,18.07,18.04,18.04,31000.0,13.2666,13.2739,13.2519,13.2519,31000.0
2012-04-19 14:00:00,18.04,18.06,18.04,18.04,24600.0,13.2519,13.2666,13.2519,13.2519,24600.0
2012-04-19 14:05:00,18.04,18.04,18.02,18.02,22000.0,13.2519,13.2519,13.2372,13.2372,22000.0
2012-04-19 14:10:00,18.03,18.03,18.0,18.01,18800.0,13.2445,13.2445,13.2225,13.2299,18800.0
2012-04-19 14:15:00,18.01,18.01,17.97,17.98,24800.0,13.2299,13.2299,13.2005,13.2078,24800.0
2012-04-19 14:20:00,17.99,17.99,17.97,17.99,26800.0,13.2152,13.2152,13.2005,13.2152,26800.0
2012-04-19 14:25:00,17.99,17.99,17.96,17.96,26400.0,13.2152,13.2152,13.1931,13.1931,26400.0
2012-04-19 14:30:00,17.96,17.97,17.93,17.94,40200.0,13.1931,13.2005,13.1711,13.1784,40200.0
2012-04-19 14:35:00,17.94,17.94,17.9,17.93,28800.0,13.1784,13.1784,13.1491,13.1711,28800.0
2012-04-19 14:40:00,17.93,17.93,17.92,17.93,19200.0,13.1711,13.1711,13.1637,13.1711,19200.0
2012-04-19 14:45:00,17.93,17.93,17.9,17.93,17000.0,13.1711,13.1711,13.1491,13.1711,17000.0
2012-04-19 14:50:00,17.93,17.95,17.92,17.95,82800.0,13.1711,13.1858,13.1637,13.1858,82800.0
2012-04-19 14:55:00,17.95,17.95,17.93,17.93,38000.0,13.1858,13.1858,13.1711,13.1711,38000.0
2012-04-19 15:00:00,17.93,17.97,17.92,17.96,55200.0,13.1711,13.2005,13.1637,13.1931,55200.0
2012-04-19 15:05:00,17.95,17.95,17.92,17.93,44000.0,13.1858,13.1858,13.1637,13.1711,44000.0
2012-04-19 15:10:00,17.93,17.93,17.9,17.9,86000.0,13.1711,13.1711,13.1491,13.1491,86000.0
2012-04-19 15:15:00,17.91,17.92,17.9,17.9,56400.0,13.1564,13.1637,13.1491,13.1491,56400.0
2012-04-19 15:20:00,17.9,17.9,17.88,17.88,74400.0,13.1491,13.1491,13.1344,13.1344,74400.0
2012-04-19 15:25:00,17.89,17.92,17.88,17.9,138200.0,13.1417,13.1637,13.1344,13.1491,138200.0
2012-04-19 15:30:00,17.9,17.91,17.89,17.9,138800.0,13.1491,13.1564,13.1417,13.1491,138800.0
2012-04-19 15:35:00,17.9,17.93,17.9,17.9,133000.0,13.1491,13.1711,13.1491,13.1491,133000.0
2012-04-19 15:40:00,17.9,17.92,17.9,17.91,133200.0,13.1491,13.1637,13.1491,13.1564,133200.0
2012-04-19 15:45:00,17.9,17.93,17.9,17.93,159800.0,13.1491,13.1711,13.1491,13.1711,159800.0
2012-04-19 15:50:00,17.93,17.93,17.89,17.92,99000.0,13.1711,13.1711,13.1417,13.1637,99000.0
2012-04-19 15:55:00,17.92,17.93,17.88,17.88,201000.0,13.1637,13.1711,13.1344,13.1344,201000.0
2012-04-20 09:30:00,17.96,18.03,17.89,17.96,390800.0,13.1931,13.2445,13.1417,13.1931,390800.0
2012-04-20 09:35:00,17.95,17.98,17.92,17.92,68800.0,13.1858,13.2078,13.1637,13.1637,68800.0
2012-04-20 09:40:00,17.92,17.93,17.82,17.82,76800.0,13.1637,13.1711,13.0903,13.0903,76800.0
2012-04-20 09:45:00,17.82,17.82,17.78,17.8,41800.0,13.0903,13.0903,13.0609,13.0756,41800.0
2012-04-20 09:50:00,17.8,17.82,17.73,17.73,120200.0,13.0756,13.0903,13.0242,13.0242,120200.0
2012-04-20 09:55:00,17.73,17.78,17.73,17.78,58800.0,13.0242,13.0609,13.0242,13.0609,58800.0
2012-04-20 10:00:00,17.77,17.77,17.72,17.74,61400.0,13.0536,13.0536,13.0168,13.0315,61400.0
2012-04-20 10:05:00,17.74,17.76,17.72,17.75,35400.0,13.0315,13.0462,13.0168,13.0389,35400.0
2012-04-20 10:10:00,17.75,17.77,17.75,17.76,103800.0,13.0389,13.0536,13.0389,13.0462,103800.0
2012-04-20 10:15:00,17.76,17.77,17.74,17.74,74200.0,13.0462,13.0536,13.0315,13.0315,74200.0
2012-04-20 10:20:00,17.74,17.75,17.72,17.75,20000.0,13.0315,13.0389,13.0168,13.0389,20000.0
2012-04-20 10:25:00,17.75,17.77,17.73,17.75,62000.0,13.0389,13.0536,13.0242,13.0389,62000.0
2012-04-20 10:30:00,17.75,17.78,17.75,17.76,99200.0,13.0389,13.0609,13.0389,13.0462,99200.0
2012-04-20 10:35:00,17.76,17.78,17.75,17.77,126400.0,13.0462,13.0609,13.0389,13.0536,126400.0
2012-04-20 10:40:00,17.77,17.77,17.76,17.76,24000.0,13.0536,13.0536,13.0462,13.0462,24000.0
2012-04-20 10:45:00,17.76,17.77,17.75,17.75,16600.0,13.0462,13.0536,13.0389,13.0389,16600.0
2012-04-20 10:50:00,17.75,17.75,17.73,17.75,20200.0,13.0389,13.0389,13.0242,13.0389,20200.0
2012-04-20 10:55:00,17.75,17.78,17.74,17.78,16400.0,13.0389,13.0609,13.0315,13.0609,16400.0
2012-04-20 11:00:00,17.78,17.78,17.75,17.75,26800.0,13.0609,13.0609,13.0389,13.0389,26800.0
2012-04-20 11:05:00,17.75,17.75,17.74,17.74,34000.0,13.0389,13.0389,13.0315,13.0315,34000.0
2012-04-20 11:10:00,17.74,17.75,17.73,17.75,17000.0,13.0315,13.0389,13.0242,13.0389,17000.0
2012-04-20 11:15:00,17.75,17.76,17.74,17.75,20200.0,13.0389,13.0462,13.0315,13.0389,20200.0
2012-04-20 11:20:00,17.76,17.8,17.76,17.79,16200.0,13.0462,13.0756,13.0462,13.0682,16200.0
2012-04-20 11:25:00,17.79,17.8,17.78,17.78,18600.0,13.0682,13.0756,13.0609,13.0609,18600.0
2012-04-20 11:30:00,17.79,17.8,17.79,17.8,4400.0,13.0682,13.0756,13.0682,13.0756,4400.0
2012-04-20 11:35:00,17.8,17.8,17.76,17.77,40200.0,13.0756,13.0756,13.0462,13.0536,40200.0
2012-04-20 11:40:00,17.77,17.78,17.75,17.77,15800.0,13.0536,13.0609,13.0389,13.0536,15800.0
2012-04-20 11:45:00,17.78,17.78,17.77,17.78,13400.0,13.0609,13.0609,13.0536,13.0609,13400.0
2012-04-20 11:50:00,17.78,17.79,17.77,17.77,18000.0,13.0609,13.0682,13.0536,13.0536,18000.0
2012-04-20 11:55:00,17.77,17.78,17.75,17.77,13600.0,13.0536,13.0609,13.0389,13.0536,13600.0
2012-04-20 12:00:00,17.78,17.81,17.78,17.81,15600.0,13.0609,13.0829,13.0609,13.0829,15600.0
2012-04-20 12:05:00,17.81,17.82,17.79,17.79,31200.0,13.0829,13.0903,13.0682,13.0682,31200.0
2012-04-20 12:10:00,17.79,17.79,17.78,17.78,24200.0,13.0682,13.0682,13.0609,13.0609,24200.0
2012-04-20 12:15:00,17.78,17.78,17.76,17.77,13200.0,13.0609,13.0609,13.0462,13.0536,13200.0
2012-04-20 12:20:00,17.77,17.77,17.75,17.75,32600.0,13.0536,13.0536,13.0389,13.0389,32600.0
2012-04-20 12:25:00,17.75,17.76,17.74,17.74,36200.0,13.0389,13.0462,13.0315,13.0315,36200.0
2012-04-20 12:30:00,17.74,17.75,17.74,17.74,7600.0,13.0315,13.0389,13.0315,13.0315,7600.0
2012-04-20 12:35:00,17.75,17.75,17.74,17.74,7000.0,13.0389,13.0389,13.0315,13.0315,7000.0
2012-04-20 12:40:00,17.75,17.75,17.72,17.72,24800.0,13.0389,13.0389,13.0168,13.0168,24800.0
2012-04-20 12:45:00,17.72,17.74,17.71,17.73,30600.0,13.0168,13.0315,13.0095,13.0242,30600.0
2012-04-20 12:50:00,17.74,17.75,17.74,17.74,18600.0,13.0315,13.0389,13.0315,13.0315,18600.0
2012-04-20 12:55:00,17.74,17.74,17.73,17.74,15400.0,13.0315,13.0315,13.0242,13.0315,15400.0
2012-04-20 13:00:00,17.74,17.75,17.74,17.75,12800.0,13.0315,13.0389,13.0315,13.0389,12800.0
2012-04-20 13:05:00,17.75,17.75,17.75,17.75,33000.0,13.0389,13.0389,13.0389,13.0389,33000.0
2012-04-20 13:10:00,17.75,17.75,17.74,17.75,37600.0,13.0389,13.0389,13.0315,13.0389,37600.0
2012-04-20 13:15:00,17.75,17.75,17.74,17.74,30800.0,13.0389,13.0389,13.0315,13.0315,30800.0
2012-04-20 13:20:00,17.74,17.75,17.74,17.74,15000.0,13.0315,13.0389,13.0315,13.0315,15000.0
2012-04-20 13:25:00,17.73,17.73,17.72,17.72,15000.0,13.0242,13.0242,13.0168,13.0168,15000.0
2012-04-20 13:30:00,17.72,17.73,17.71,17.72,50600.0,13.0168,13.0242,13.0095,13.0168,50600.0
2012-04-20 13:35:00,17.72,17.73,17.72,17.73,18000.0,13.0168,13.0242,13.0168,13.0242,18000.0
2012-04-20 13:40:00,17.73,17.73,17.73,17.73,10400.0,13.0242,13.0242,13.0242,13.0242,10400.0
2012-04-20 13:45:00,17.73,17.73,17.72,17.73,14400.0,13.0242,13.0242,13.0168,13.0242,14400.0
2012-04-20 13:50:00,17.73,17.73,17.69,17.71,44600.0,13.0242,13.0242,12.9948,13.0095,44600.0
2012-04-20 13:55:00,17.7,17.72,17.7,17.72,17600.0,13.0021,13.0168,13.0021,13.0168,17600.0
2012-04-20 14:00:00,17.72,17.73,17.72,17.73,21600.0,13.0168,13.0242,13.0168,13.0242,21600.0
2012-04-20 14:05:00,17.73,17.73,17.7,17.7,50000.0,13.0242,13.0242,13.0021,13.0021,50000.0
2012-04-20 14:10:00,17.7,17.73,17.7,17.73,20600.0,13.0021,13.0242,13.0021,13.0242,20600.0
2012-04-20 14:15:00,17.72,17.73,17.72,17.73,17200.0,13.0168,13.0242,13.0168,13.0242,17200.0
2012-04-20 14:20:00,17.73,17.73,17.72,17.72,22600.0,13.0242,13.0242,13.0168,13.0168,22600.0
2012-04-20 14:25:00,17.72,17.75,17.72,17.75,40400.0,13.0168,13.0389,13.0168,13.0389,40400.0
2012-04-20 14:30:00,17.75,17.75,17.75,17.75,14600.0,13.0389,13.0389,13.0389,13.0389,14600.0
2012-04-20 14:35:00,17.75,17.75,17.74,17.74,30200.0,13.0389,13.0389,13.0315,13.0315,30200.0
2012-04-20 14:40:00,17.74,17.75,17.74,17.74,13000.0,13.0315,13.0389,13.0315,13.0315,13000.0
2012-04-20 14:45:00,17.75,17.75,17.74,17.74,24400.0,13.0389,13.0389,13.0315,13.0315,24400.0
2012-04-20 14:50:00,17.74,17.74,17.74,17.74,32400.0,13.0315,13.0315,13.0315,13.0315,32400.0
2012-04-20 14:55:00,17.74,17.74,17.69,17.7,60800.0,13.0315,13.0315,12.9948,13.0021,60800.0
2012-04-20 15:00:00,17.7,17.7,17.7,17.7,19200.0,13.0021,13.0021,13.0021,13.0021,19200.0
2012-04-20 15:05:00,17.7,17.71,17.69,17.69,48800.0,13.0021,13.0095,12.9948,12.9948,48800.0
2012-04-20 15:10:00,17.68,17.69,17.67,17.68,190200.0,12.9874,12.9948,12.9801,12.9874,190200.0
2012-04-20 15:15:00,17.68,17.68,17.68,17.68,23600.0,12.9874,12.9874,12.9874,12.9874,23600.0
2012-04-20 15:20:00,17.68,17.69,17.67,17.68,60400.0,12.9874,12.9948,12.9801,12.9874,60400.0
2012-04-20 15:25:00,17.68,17.68,17.67,17.68,28600.0,12.9874,12.9874,12.9801,12.9874,28600.0
2012-04-20 15:30:00,17.68,17.71,17.68,17.7,68600.0,12.9874,13.0095,12.9874,13.0021,68600.0
2012-04-20 15:35:00,17.7,17.7,17.69,17.7,32600.0,13.0021,13.0021,12.9948,13.0021,32600.0
2012-04-20 15:40:00,17.7,17.7,17.68,17.68,105000.0,13.0021,13.0021,12.9874,12.9874,105000.0
2012-04-20 15:45:00,17.68,17.69,17.67,17.68,79800.0,12.9874,12.9948,12.9801,12.9874,79800.0
2012-04-20 15:50:00,17.68,17.69,17.67,17.68,146800.0,12.9874,12.9948,12.9801,12.9874,146800.0
2012-04-20 15:55:00,17.68,17.68,17.64,17.64,501600.0,12.9874,12.9874,12.9581,12.9581,501600.0
2012-04-23 09:30:00,17.48,17.55,17.46,17.52,115800.0,12.8405,12.8919,12.8258,12.8699,115800.0
2012-04-23 09:35:00,17.53,17.54,17.48,17.5,40600.0,12.8773,12.8846,12.8405,12.8552,40600.0
2012-04-23 09:40:00,17.5,17.52,17.47,17.48,80600.0,12.8552,12.8699,12.8332,12.8405,80600.0
2012-04-23 09:45:00,17.48,17.49,17.45,17.46,57800.0,12.8405,12.8479,12.8185,12.8258,57800.0
2012-04-23 09:50:00,17.47,17.47,17.41,17.42,81600.0,12.8332,12.8332,12.7891,12.7965,81600.0
2012-04-23 09:55:00,17.43,17.43,17.39,17.41,93400.0,12.8038,12.8038,12.7744,12.7891,93400.0
2012-04-23 10:00:00,17.41,17.41,17.36,17.4,63800.0,12.7891,12.7891,12.7524,12.7818,63800.0
2012-04-23 10:05:00,17.39,17.41,17.35,17.4,87200.0,12.7744,12.7891,12.745,12.7818,87200.0
2012-04-23 10:10:00,17.41,17.42,17.39,17.41,60800.0,12.7891,12.7965,12.7744,12.7891,60800.0
2012-04-23 10:15:00,17.41,17.42,17.38,17.38,34000.0,12.7891,12.7965,12.7671,12.7671,34000.0
2012-04-23 10:20:00,17.38,17.42,17.37,17.4,67000.0,12.7671,12.7965,12.7597,12.7818,67000.0
2012-04-23 10:25:00,17.4,17.41,17.39,17.41,54200.0,12.7818,12.7891,12.7744,12.7891,54200.0
2012-04-23 10:30:00,17.4,17.41,17.38,17.4,21400.0,12.7818,12.7891,12.7671,12.7818,21400.0
2012-04-23 10:35:00,17.4,17.41,17.38,17.41,45800.0,12.7818,12.7891,12.7671,12.7891,45800.0
2012-04-23 10:40:00,17.41,17.42,17.4,17.41,22000.0,12.7891,12.7965,12.7818,12.7891,22000.0
2012-04-23 10:45:00,17.41,17.41,17.39,17.41,35400.0,12.7891,12.7891,12.7744,12.7891,35400.0
2012-04-23 10:50:00,17.41,17.41,17.39,17.4,33400.0,12.7891,12.7891,12.7744,12.7818,33400.0
2012-04-23 10:55:00,17.4,17.41,17.39,17.39,35000.0,12.7818,12.7891,12.7744,12.7744,35000.0
2012-04-23 11:00:00,17.39,17.4,17.38,17.39,53600.0,12.7744,12.7818,12.7671,12.7744,53600.0
2012-04-23 11:05:00,17.39,17.41,17.38,17.4,22800.0,12.7744,12.7891,12.7671,12.7818,22800.0
2012-04-23 11:10:00,17.4,17.41,17.4,17.4,36000.0,12.7818,12.7891,12.7818,12.7818,36000.0
2012-04-23 11:15:00,17.4,17.41,17.39,17.39,37600.0,12.7818,12.7891,12.7744,12.7744,37600.0
2012-04-23 11:20:00,17.39,17.39,17.38,17.38,35000.0,12.7744,12.7744,12.7671,12.7671,35000.0
2012-04-23 11:25:00,17.38,17.39,17.36,17.36,21200.0,12.7671,12.7744,12.7524,12.7524,21200.0
2012-04-23 11:30:00,17.36,17.39,17.36,17.38,34400.0,12.7524,12.7744,12.7524,12.7671,34400.0
2012-04-23 11:35:00,17.38,17.41,17.38,17.39,34800.0,12.7671,12.7891,12.7671,12.7744,34800.0
2012-04-23 11:40:00,17.39,17.4,17.39,17.39,10200.0,12.7744,12.7818,12.7744,12.7744,10200.0
2012-04-23 11:45:00,17.39,17.39,17.38,17.39,16000.0,12.7744,12.7744,12.7671,12.7744,16000.0
2012-04-23 11:50:00,17.39,17.4,17.38,17.39,20600.0,12.7744,12.7818,12.7671,12.7744,20600.0
2012-04-23 11:55:00,17.39,17.4,17.39,17.4,28000.0,12.7744,12.7818,12.7744,12.7818,28000.0
2012-04-23 12:00:00,17.4,17.41,17.39,17.41,17400.0,12.7818,12.7891,12.7744,12.7891,17400.0
2012-04-23 12:05:00,17.41,17.41,17.4,17.4,15600.0,12.7891,12.7891,12.7818,12.7818,15600.0
2012-04-23 12:10:00,17.39,17.4,17.38,17.4,21800.0,12.7744,12.7818,12.7671,12.7818,21800.0
2012-04-23 12:15:00,17.4,17.41,17.4,17.4,14200.0,12.7818,12.7891,12.7818,12.7818,14200.0
2012-04-23 12:20:00,17.4,17.41,17.39,17.4,19600.0,12.7818,12.7891,12.7744,12.7818,19600.0
2012-04-23 12:25:00,17.4,17.41,17.4,17.41,22200.0,12.7818,12.7891,12.7818,12.7891,22200.0
2012-04-23 12:30:00,17.41,17.41,17.4,17.41,27800.0,12.7891,12.7891,12.7818,12.7891,27800.0
2012-04-23 12:35:00,17.41,17.41,17.4,17.41,53800.0,12.7891,12.7891,12.7818,12.7891,53800.0
2012-04-23 12:40:00,17.41,17.41,17.4,17.41,40800.0,12.7891,12.7891,12.7818,12.7891,40800.0
2012-04-23 12:45:00,17.4,17.41,17.4,17.41,21400.0,12.7818,12.7891,12.7818,12.7891,21400.0
2012-04-23 12:50:00,17.41,17.41,17.4,17.4,29800.0,12.7891,12.7891,12.7818,12.7818,29800.0
2012-04-23 12:55:00,17.4,17.42,17.4,17.42,36800.0,12.7818,12.7965,12.7818,12.7965,36800.0
2012-04-23 13:00:00,17.42,17.42,17.41,17.41,31000.0,12.7965,12.7965,12.7891,12.7891,31000.0
2012-04-23 13:05:00,17.41,17.41,17.4,17.4,12000.0,12.7891,12.7891,12.7818,12.7818,12000.0
2012-04-23 13:10:00,17.4,17.4,17.4,17.4,14600.0,12.7818,12.7818,12.7818,12.7818,14600.0
2012-04-23 13:15:00,17.4,17.41,17.4,17.4,21000.0,12.7818,12.7891,12.7818,12.7818,21000.0
2012-04-23 13:20:00,17.4,17.41,17.4,17.41,20200.0,12.7818,12.7891,12.7818,12.7891,20200.0
2012-04-23 13:25:00,17.41,17.41,17.39,17.4,24800.0,12.7891,12.7891,12.7744,12.7818,24800.0
2012-04-23 13:30:00,17.4,17.4,17.38,17.38,19000.0,12.7818,12.7818,12.7671,12.7671,19000.0
2012-04-23 13:35:00,17.39,17.39,17.39,17.39,10200.0,12.7744,12.7744,12.7744,12.7744,10200.0
2012-04-23 13:40:00,17.39,17.39,17.38,17.38,15400.0,12.7744,12.7744,12.7671,12.7671,15400.0
2012-04-23 13:45:00,17.39,17.39,17.35,17.36,41800.0,12.7744,12.7744,12.745,12.7524,41800.0
2012-04-23 13:50:00,17.37,17.39,17.36,17.38,21400.0,12.7597,12.7744,12.7524,12.7671,21400.0
2012-04-23 13:55:00,17.38,17.39,17.38,17.38,15400.0,12.7671,12.7744,12.7671,12.7671,15400.0
2012-04-23 14:00:00,17.38,17.39,17.35,17.36,22200.0,12.7671,12.7744,12.745,12.7524,22200.0
2012-04-23 14:05:00,17.36,17.36,17.34,17.36,31600.0,12.7524,12.7524,12.7377,12.7524,31600.0
2012-04-23 14:10:00,17.36,17.36,17.36,17.36,21800.0,12.7524,12.7524,12.7524,12.7524,21800.0
2012-04-23 14:15:00,17.36,17.39,17.36,17.39,24000.0,12.7524,12.7744,12.7524,12.7744,24000.0
2012-04-23 14:20:00,17.39,17.43,17.39,17.41,57200.0,12.7744,12.8038,12.7744,12.7891,57200.0
2012-04-23 14:25:00,17.41,17.41,17.4,17.41,19200.0,12.7891,12.7891,12.7818,12.7891,19200.0
2012-04-23 14:30:00,17.41,17.42,17.41,17.41,38800.0,12.7891,12.7965,12.7891,12.7891,38800.0
2012-04-23 14:35:00,17.41,17.41,17.41,17.41,12000.0,12.7891,12.7891,12.7891,12.7891,12000.0
2012-04-23 14:40:00,17.41,17.41,17.41,17.41,11000.0,12.7891,12.7891,12.7891,12.7891,11000.0
2012-04-23 14:45:00,17.41,17.41,17.38,17.39,39400.0,12.7891,12.7891,12.7671,12.7744,39400.0
2012-04-23 14:50:00,17.39,17.4,17.38,17.39,65600.0,12.7744,12.7818,12.7671,12.7744,65600.0
2012-04-23 14:55:00,17.39,17.39,17.38,17.38,17000.0,12.7744,12.7744,12.7671,12.7671,17000.0
2012-04-23 15:00:00,17.38,17.38,17.37,17.38,73800.0,12.7671,12.7671,12.7597,12.7671,73800.0
2012-04-23 15:05:00,17.37,17.39,17.35,17.36,86000.0,12.7597,12.7744,12.745,12.7524,86000.0
2012-04-23 15:10:00,17.36,17.39,17.36,17.39,50200.0,12.7524,12.7744,12.7524,12.7744,50200.0
2012-04-23 15:15:00,17.39,17.4,17.38,17.4,45200.0,12.7744,12.7818,12.7671,12.7818,45200.0
2012-04-23 15:20:00,17.4,17.4,17.38,17.38,46400.0,12.7818,12.7818,12.7671,12.7671,46400.0
2012-04-23 15:25:00,17.38,17.4,17.38,17.4,53800.0,12.7671,12.7818,12.7671,12.7818,53800.0
2012-04-23 15:30:00,17.4,17.4,17.39,17.4,56800.0,12.7818,12.7818,12.7744,12.7818,56800.0
2012-04-23 15:35:00,17.4,17.4,17.39,17.4,54800.0,12.7818,12.7818,12.7744,12.7818,54800.0
2012-04-23 15:40:00,17.4,17.4,17.39,17.4,48800.0,12.7818,12.7818,12.7744,12.7818,48800.0
2012-04-23 15:45:00,17.39,17.41,17.39,17.41,115600.0,12.7744,12.7891,12.7744,12.7891,115600.0
2012-04-23 15:50:00,17.41,17.41,17.39,17.4,141200.0,12.7891,12.7891,12.7744,12.7818,141200.0
2012-04-23 15:55:00,17.39,17.4,17.35,17.36,408400.0,12.7744,12.7818,12.745,12.7524,408400.0
2012-04-24 09:30:00,17.36,17.48,17.36,17.44,62800.0,12.7524,12.8405,12.7524,12.8111,62800.0
2012-04-24 09:35:00,17.45,17.48,17.43,17.45,31000.0,12.8185,12.8405,12.8038,12.8185,31000.0
2012-04-24 09:40:00,17.45,17.47,17.41,17.45,34600.0,12.8185,12.8332,12.7891,12.8185,34600.0
2012-04-24 09:45:00,17.45,17.48,17.43,17.45,47400.0,12.8185,12.8405,12.8038,12.8185,47400.0
2012-04-24 09:50:00,17.45,17.47,17.44,17.44,63000.0,12.8185,12.8332,12.8111,12.8111,63000.0
2012-04-24 09:55:00,17.45,17.45,17.39,17.41,43400.0,12.8185,12.8185,12.7744,12.7891,43400.0
2012-04-24 10:00:00,17.4,17.42,17.38,17.4,120400.0,12.7818,12.7965,12.7671,12.7818,120400.0
2012-04-24 10:05:00,17.4,17.45,17.39,17.42,181000.0,12.7818,12.8185,12.7744,12.7965,181000.0
2012-04-24 10:10:00,17.42,17.43,17.4,17.41,100600.0,12.7965,12.8038,12.7818,12.7891,100600.0
2012-04-24 10:15:00,17.41,17.42,17.36,17.37,82000.0,12.7891,12.7965,12.7524,12.7597,82000.0
2012-04-24 10:20:00,17.36,17.38,17.36,17.38,41400.0,12.7524,12.7671,12.7524,12.7671,41400.0
2012-04-24 10:25:00,17.38,17.4,17.38,17.39,36200.0,12.7671,12.7818,12.7671,12.7744,36200.0
2012-04-24 10:30:00,17.39,17.41,17.39,17.4,64200.0,12.7744,12.7891,12.7744,12.7818,64200.0
2012-04-24 10:35:00,17.39,17.39,17.36,17.37,22800.0,12.7744,12.7744,12.7524,12.7597,22800.0
2012-04-24 10:40:00,17.36,17.4,17.36,17.4,24000.0,12.7524,12.7818,12.7524,12.7818,24000.0
2012-04-24 10:45:00,17.4,17.41,17.4,17.41,29400.0,12.7818,12.7891,12.7818,12.7891,29400.0
2012-04-24 10:50:00,17.4,17.4,17.38,17.38,12200.0,12.7818,12.7818,12.7671,12.7671,12200.0
2012-04-24 10:55:00,17.38,17.4,17.37,17.39,18200.0,12.7671,12.7818,12.7597,12.7744,18200.0
2012-04-24 11:00:00,17.39,17.4,17.37,17.37,81000.0,12.7744,12.7818,12.7597,12.7597,81000.0
2012-04-24 11:05:00,17.37,17.4,17.36,17.4,55800.0,12.7597,12.7818,12.7524,12.7818,55800.0
2012-04-24 11:10:00,17.4,17.42,17.39,17.42,136600.0,12.7818,12.7965,12.7744,12.7965,136600.0
2012-04-24 11:15:00,17.42,17.43,17.4,17.4,88000.0,12.7965,12.8038,12.7818,12.7818,88000.0
2012-04-24 11:20:00,17.4,17.4,17.39,17.4,20400.0,12.7818,12.7818,12.7744,12.7818,20400.0
2012-04-24 11:25:00,17.4,17.4,17.39,17.39,43600.0,12.7818,12.7818,12.7744,12.7744,43600.0
2012-04-24 11:30:00,17.39,17.4,17.38,17.38,23200.0,12.7744,12.7818,12.7671,12.7671,23200.0
2012-04-24 11:35:00,17.37,17.38,17.34,17.35,27600.0,12.7597,12.7671,12.7377,12.745,27600.0
2012-04-24 11:40:00,17.35,17.36,17.35,17.36,28400.0,12.745,12.7524,12.745,12.7524,28400.0
2012-04-24 11:45:00,17.36,17.36,17.35,17.36,24400.0,12.7524,12.7524,12.745,12.7524,24400.0
2012-04-24 11:50:00,17.36,17.36,17.36,17.36,29800.0,12.7524,12.7524,12.7524,12.7524,29800.0
2012-04-24 11:55:00,17.36,17.36,17.35,17.36,73000.0,12.7524,12.7524,12.745,12.7524,73000.0
2012-04-24 12:00:00,17.37,17.39,17.37,17.39,33800.0,12.7597,12.7744,12.7597,12.7744,33800.0
2012-04-24 12:05:00,17.39,17.39,17.38,17.38,10600.0,12.7744,12.7744,12.7671,12.7671,10600.0
2012-04-24 12:10:00,17.38,17.39,17.38,17.38,21000.0,12.7671,12.7744,12.7671,12.7671,21000.0
2012-04-24 12:15:00,17.38,17.38,17.38,17.38,62200.0,12.7671,12.7671,12.7671,12.7671,62200.0
2012-04-24 12:20:00,17.38,17.38,17.38,17.38,47800.0,12.7671,12.7671,12.7671,12.7671,47800.0
2012-04-24 12:25:00,17.38,17.39,17.37,17.39,52200.0,12.7671,12.7744,12.7597,12.7744,52200.0
2012-04-24 12:30:00,17.39,17.4,17.39,17.4,45200.0,12.7744,12.7818,12.7744,12.7818,45200.0
2012-04-24 12:35:00,17.4,17.41,17.39,17.39,55000.0,12.7818,12.7891,12.7744,12.7744,55000.0
2012-04-24 12:40:00,17.39,17.39,17.37,17.38,293200.0,12.7744,12.7744,12.7597,12.7671,293200.0
2012-04-24 12:45:00,17.38,17.38,17.37,17.37,64200.0,12.7671,12.7671,12.7597,12.7597,64200.0
2012-04-24 12:50:00,17.37,17.38,17.36,17.36,33800.0,12.7597,12.7671,12.7524,12.7524,33800.0
2012-04-24 12:55:00,17.37,17.37,17.35,17.35,32400.0,12.7597,12.7597,12.745,12.745,32400.0
2012-04-24 13:00:00,17.35,17.35,17.34,17.35,9200.0,12.745,12.745,12.7377,12.745,9200.0
2012-04-24 13:05:00,17.35,17.35,17.34,17.35,15000.0,12.745,12.745,12.7377,12.745,15000.0
2012-04-24 13:10:00,17.35,17.35,17.34,17.34,7000.0,12.745,12.745,12.7377,12.7377,7000.0
2012-04-24 13:15:00,17.34,17.35,17.33,17.35,24400.0,12.7377,12.745,12.7303,12.745,24400.0
2012-04-24 13:20:00,17.35,17.35,17.34,17.35,10200.0,12.745,12.745,12.7377,12.745,10200.0
2012-04-24 13:25:00,17.35,17.35,17.34,17.34,7800.0,12.745,12.745,12.7377,12.7377,7800.0
2012-04-24 13:30:00,17.35,17.35,17.35,17.35,52800.0,12.745,12.745,12.745,12.745,52800.0
2012-04-24 13:35:00,17.35,17.35,17.35,17.35,10000.0,12.745,12.745,12.745,12.745,10000.0
2012-04-24 13:40:00,17.35,17.36,17.34,17.35,75400.0,12.745,12.7524,12.7377,12.745,75400.0
2012-04-24 13:45:00,17.35,17.35,17.34,17.34,35200.0,12.745,12.745,12.7377,12.7377,35200.0
2012-04-24 13:50:00,17.35,17.35,17.33,17.33,12600.0,12.745,12.745,12.7303,12.7303,12600.0
2012-04-24 13:55:00,17.33,17.33,17.3,17.3,35200.0,12.7303,12.7303,12.7083,12.7083,35200.0
2012-04-24 14:00:00,17.3,17.31,17.29,17.31,20800.0,12.7083,12.7156,12.701,12.7156,20800.0
2012-04-24 14:05:00,17.3,17.33,17.3,17.32,49800.0,12.7083,12.7303,12.7083,12.723,49800.0
2012-04-24 14:10:00,17.33,17.33,17.32,17.32,12200.0,12.7303,12.7303,12.723,12.723,12200.0
2012-04-24 14:15:00,17.33,17.33,17.32,17.32,44200.0,12.7303,12.7303,12.723,12.723,44200.0
2012-04-24 14:20:00,17.31,17.31,17.31,17.31,22000.0,12.7156,12.7156,12.7156,12.7156,22000.0
2012-04-24 14:25:00,17.31,17.31,17.29,17.3,37800.0,12.7156,12.7156,12.701,12.7083,37800.0
2012-04-24 14:30:00,17.3,17.3,17.29,17.29,39400.0,12.7083,12.7083,12.701,12.701,39400.0
2012-04-24 14:35:00,17.29,17.32,17.28,17.31,59000.0,12.701,12.723,12.6936,12.7156,59000.0
2012-04-24 14:40:00,17.31,17.31,17.3,17.31,29000.0,12.7156,12.7156,12.7083,12.7156,29000.0
2012-04-24 14:45:00,17.3,17.31,17.3,17.3,24600.0,12.7083,12.7156,12.7083,12.7083,24600.0
2012-04-24 14:50:00,17.3,17.33,17.3,17.33,55000.0,12.7083,12.7303,12.7083,12.7303,55000.0
2012-04-24 14:55:00,17.33,17.33,17.32,17.33,14600.0,12.7303,12.7303,12.723,12.7303,14600.0
2012-04-24 15:00:00,17.33,17.33,17.32,17.32,12000.0,12.7303,12.7303,12.723,12.723,12000.0
2012-04-24 15:05:00,17.32,17.33,17.32,17.33,17400.0,12.723,12.7303,12.723,12.7303,17400.0
2012-04-24 15:10:00,17.33,17.34,17.32,17.32,17000.0,12.7303,12.7377,12.723,12.723,17000.0
2012-04-24 15:15:00,17.32,17.32,17.3,17.3,29400.0,12.723,12.723,12.7083,12.7083,29400.0
2012-04-24 15:20:00,17.3,17.35,17.3,17.34,36600.0,12.7083,12.745,12.7083,12.7377,36600.0
2012-04-24 15:25:00,17.34,17.34,17.32,17.33,28600.0,12.7377,12.7377,12.723,12.7303,28600.0
2012-04-24 15:30:00,17.33,17.34,17.32,17.33,64600.0,12.7303,12.7377,12.723,12.7303,64600.0
2012-04-24 15:35:00,17.33,17.34,17.32,17.34,60600.0,12.7303,12.7377,12.723,12.7377,60600.0
2012-04-24 15:40:00,17.34,17.34,17.32,17.32,31400.0,12.7377,12.7377,12.723,12.723,31400.0
2012-04-24 15:45:00,17.32,17.34,17.3,17.3,83000.0,12.723,12.7377,12.7083,12.7083,83000.0
2012-04-24 15:50:00,17.31,17.31,17.3,17.31,85200.0,12.7156,12.7156,12.7083,12.7156,85200.0
2012-04-24 15:55:00,17.31,17.32,17.28,17.28,290200.0,12.7156,12.723,12.6936,12.6936,290200.0
2012-04-25 09:30:00,17.41,17.49,17.4,17.47,109200.0,12.7891,12.8479,12.7818,12.8332,109200.0
2012-04-25 09:35:00,17.46,17.49,17.44,17.47,69000.0,12.8258,12.8479,12.8111,12.8332,69000.0
2012-04-25 09:40:00,17.46,17.48,17.43,17.44,65200.0,12.8258,12.8405,12.8038,12.8111,65200.0
2012-04-25 09:45:00,17.44,17.47,17.43,17.45,107800.0,12.8111,12.8332,12.8038,12.8185,107800.0
2012-04-25 09:50:00,17.45,17.48,17.45,17.46,82800.0,12.8185,12.8405,12.8185,12.8258,82800.0
2012-04-25 09:55:00,17.46,17.47,17.42,17.44,59000.0,12.8258,12.8332,12.7965,12.8111,59000.0
2012-04-25 10:00:00,17.44,17.45,17.39,17.39,42200.0,12.8111,12.8185,12.7744,12.7744,42200.0
2012-04-25 10:05:00,17.39,17.4,17.38,17.4,24800.0,12.7744,12.7818,12.7671,12.7818,24800.0
2012-04-25 10:10:00,17.4,17.4,17.36,17.38,34200.0,12.7818,12.7818,12.7524,12.7671,34200.0
2012-04-25 10:15:00,17.39,17.4,17.39,17.4,32200.0,12.7744,12.7818,12.7744,12.7818,32200.0
2012-04-25 10:20:00,17.4,17.41,17.38,17.39,41000.0,12.7818,12.7891,12.7671,12.7744,41000.0
2012-04-25 10:25:00,17.39,17.4,17.38,17.38,40000.0,12.7744,12.7818,12.7671,12.7671,40000.0
2012-04-25 10:30:00,17.38,17.4,17.35,17.36,67000.0,12.7671,12.7818,12.745,12.7524,67000.0
2012-04-25 10:35:00,17.36,17.37,17.36,17.36,26200.0,12.7524,12.7597,12.7524,12.7524,26200.0
2012-04-25 10:40:00,17.36,17.38,17.36,17.36,16000.0,12.7524,12.7671,12.7524,12.7524,16000.0
2012-04-25 10:45:00,17.36,17.39,17.36,17.37,25600.0,12.7524,12.7744,12.7524,12.7597,25600.0
2012-04-25 10:50:00,17.37,17.38,17.36,17.37,13800.0,12.7597,12.7671,12.7524,12.7597,13800.0
2012-04-25 10:55:00,17.37,17.38,17.36,17.37,8600.0,12.7597,12.7671,12.7524,12.7597,8600.0
2012-04-25 11:00:00,17.36,17.37,17.35,17.36,22400.0,12.7524,12.7597,12.745,12.7524,22400.0
2012-04-25 11:05:00,17.36,17.38,17.36,17.36,24600.0,12.7524,12.7671,12.7524,12.7524,24600.0
2012-04-25 11:10:00,17.36,17.37,17.36,17.36,12000.0,12.7524,12.7597,12.7524,12.7524,12000.0
2012-04-25 11:15:00,17.36,17.38,17.35,17.36,21200.0,12.7524,12.7671,12.745,12.7524,21200.0
2012-04-25 11:20:00,17.36,17.38,17.36,17.37,21400.0,12.7524,12.7671,12.7524,12.7597,21400.0
2012-04-25 11:25:00,17.36,17.38,17.36,17.38,33000.0,12.7524,12.7671,12.7524,12.7671,33000.0
2012-04-25 11:30:00,17.38,17.39,17.37,17.37,44200.0,12.7671,12.7744,12.7597,12.7597,44200.0
2012-04-25 11:35:00,17.37,17.38,17.36,17.37,7200.0,12.7597,12.7671,12.7524,12.7597,7200.0
2012-04-25 11:40:00,17.36,17.38,17.36,17.36,14200.0,12.7524,12.7671,12.7524,12.7524,14200.0
2012-04-25 11:45:00,17.36,17.36,17.35,17.36,12000.0,12.7524,12.7524,12.745,12.7524,12000.0
2012-04-25 11:50:00,17.36,17.36,17.35,17.36,18600.0,12.7524,12.7524,12.745,12.7524,18600.0
2012-04-25 11:55:00,17.36,17.36,17.34,17.34,15600.0,12.7524,12.7524,12.7377,12.7377,15600.0
2012-04-25 12:00:00,17.34,17.35,17.34,17.35,14400.0,12.7377,12.745,12.7377,12.745,14400.0
2012-04-25 12:05:00,17.35,17.36,17.34,17.35,27600.0,12.745,12.7524,12.7377,12.745,27600.0
2012-04-25 12:10:00,17.35,17.36,17.34,17.36,23400.0,12.745,12.7524,12.7377,12.7524,23400.0
2012-04-25 12:15:00,17.36,17.37,17.36,17.36,19200.0,12.7524,12.7597,12.7524,12.7524,19200.0
2012-04-25 12:20:00,17.36,17.36,17.34,17.35,43400.0,12.7524,12.7524,12.7377,12.745,43400.0
2012-04-25 12:25:00,17.35,17.35,17.34,17.35,19600.0,12.745,12.745,12.7377,12.745,19600.0
2012-04-25 12:30:00,17.35,17.35,17.33,17.33,25200.0,12.745,12.745,12.7303,12.7303,25200.0
2012-04-25 12:35:00,17.35,17.35,17.32,17.32,53400.0,12.745,12.745,12.723,12.723,53400.0
2012-04-25 12:40:00,17.32,17.35,17.32,17.33,40000.0,12.723,12.745,12.723,12.7303,40000.0
2012-04-25 12:45:00,17.33,17.34,17.32,17.32,34000.0,12.7303,12.7377,12.723,12.723,34000.0
2012-04-25 12:50:00,17.32,17.33,17.32,17.33,17800.0,12.723,12.7303,12.723,12.7303,17800.0
2012-04-25 12:55:00,17.33,17.36,17.32,17.36,17800.0,12.7303,12.7524,12.723,12.7524,17800.0
2012-04-25 13:00:00,17.36,17.36,17.34,17.34,37800.0,12.7524,12.7524,12.7377,12.7377,37800.0
2012-04-25 13:05:00,17.34,17.38,17.34,17.38,24400.0,12.7377,12.7671,12.7377,12.7671,24400.0
2012-04-25 13:10:00,17.38,17.39,17.38,17.39,8200.0,12.7671,12.7744,12.7671,12.7744,8200.0
2012-04-25 13:15:00,17.39,17.41,17.39,17.41,18000.0,12.7744,12.7891,12.7744,12.7891,18000.0
2012-04-25 13:20:00,17.41,17.42,17.4,17.41,20800.0,12.7891,12.7965,12.7818,12.7891,20800.0
2012-04-25 13:25:00,17.41,17.42,17.41,17.42,8800.0,12.7891,12.7965,12.7891,12.7965,8800.0
2012-04-25 13:30:00,17.42,17.42,17.42,17.42,9600.0,12.7965,12.7965,12.7965,12.7965,9600.0
2012-04-25 13:35:00,17.43,17.45,17.43,17.45,21600.0,12.8038,12.8185,12.8038,12.8185,21600.0
2012-04-25 13:40:00,17.44,17.45,17.43,17.45,6400.0,12.8111,12.8185,12.8038,12.8185,6400.0
2012-04-25 13:45:00,17.45,17.46,17.44,17.45,30200.0,12.8185,12.8258,12.8111,12.8185,30200.0
2012-04-25 13:50:00,17.45,17.47,17.45,17.46,20000.0,12.8185,12.8332,12.8185,12.8258,20000.0
2012-04-25 13:55:00,17.46,17.46,17.44,17.44,28400.0,12.8258,12.8258,12.8111,12.8111,28400.0
2012-04-25 14:00:00,17.44,17.45,17.43,17.43,70400.0,12.8111,12.8185,12.8038,12.8038,70400.0
2012-04-25 14:05:00,17.43,17.43,17.42,17.43,36400.0,12.8038,12.8038,12.7965,12.8038,36400.0
2012-04-25 14:10:00,17.43,17.45,17.43,17.43,28400.0,12.8038,12.8185,12.8038,12.8038,28400.0
2012-04-25 14:15:00,17.43,17.43,17.41,17.43,25600.0,12.8038,12.8038,12.7891,12.8038,25600.0
2012-04-25 14:20:00,17.43,17.46,17.42,17.45,77200.0,12.8038,12.8258,12.7965,12.8185,77200.0
2012-04-25 14:25:00,17.45,17.45,17.43,17.45,22200.0,12.8185,12.8185,12.8038,12.8185,22200.0
2012-04-25 14:30:00,17.45,17.45,17.43,17.43,45200.0,12.8185,12.8185,12.8038,12.8038,45200.0
2012-04-25 14:35:00,17.43,17.45,17.4,17.42,56400.0,12.8038,12.8185,12.7818,12.7965,56400.0
2012-04-25 14:40:00,17.41,17.43,17.4,17.41,33200.0,12.7891,12.8038,12.7818,12.7891,33200.0
2012-04-25 14:45:00,17.41,17.42,17.41,17.41,33600.0,12.7891,12.7965,12.7891,12.7891,33600.0
2012-04-25 14:50:00,17.41,17.41,17.39,17.41,42400.0,12.7891,12.7891,12.7744,12.7891,42400.0
2012-04-25 14:55:00,17.41,17.42,17.41,17.42,30800.0,12.7891,12.7965,12.7891,12.7965,30800.0
2012-04-25 15:00:00,17.42,17.42,17.41,17.42,36000.0,12.7965,12.7965,12.7891,12.7965,36000.0
2012-04-25 15:05:00,17.42,17.43,17.41,17.43,38800.0,12.7965,12.8038,12.7891,12.8038,38800.0
2012-04-25 15:10:00,17.43,17.43,17.42,17.42,35600.0,12.8038,12.8038,12.7965,12.7965,35600.0
2012-04-25 15:15:00,17.42,17.43,17.41,17.43,44000.0,12.7965,12.8038,12.7891,12.8038,44000.0
2012-04-25 15:20:00,17.43,17.43,17.42,17.43,33000.0,12.8038,12.8038,12.7965,12.8038,33000.0
2012-04-25 15:25:00,17.43,17.43,17.42,17.43,63200.0,12.8038,12.8038,12.7965,12.8038,63200.0
2012-04-25 15:30:00,17.43,17.43,17.42,17.43,61400.0,12.8038,12.8038,12.7965,12.8038,61400.0
2012-04-25 15:35:00,17.43,17.45,17.43,17.45,82000.0,12.8038,12.8185,12.8038,12.8185,82000.0
2012-04-25 15:40:00,17.45,17.46,17.45,17.46,64800.0,12.8185,12.8258,12.8185,12.8258,64800.0
2012-04-25 15:45:00,17.46,17.47,17.46,17.47,78000.0,12.8258,12.8332,12.8258,12.8332,78000.0
2012-04-25 15:50:00,17.47,17.5,17.47,17.5,75400.0,12.8332,12.8552,12.8332,12.8552,75400.0
2012-04-25 15:55:00,17.49,17.5,17.45,17.45,320400.0,12.8479,12.8552,12.8185,12.8185,320400.0
2012-04-26 09:30:00,17.45,17.47,17.38,17.47,73600.0,12.8185,12.8332,12.7671,12.8332,73600.0
2012-04-26 09:35:00,17.45,17.56,17.45,17.53,51400.0,12.8185,12.8993,12.8185,12.8773,51400.0
2012-04-26 09:40:00,17.52,17.59,17.52,17.59,29200.0,12.8699,12.9213,12.8699,12.9213,29200.0
2012-04-26 09:45:00,17.59,17.6,17.56,17.59,55800.0,12.9213,12.9287,12.8993,12.9213,55800.0
2012-04-26 09:50:00,17.59,17.6,17.58,17.58,11800.0,12.9213,12.9287,12.914,12.914,11800.0
2012-04-26 09:55:00,17.58,17.59,17.55,17.56,24000.0,12.914,12.9213,12.8919,12.8993,24000.0
2012-04-26 10:00:00,17.57,17.6,17.56,17.59,37200.0,12.9066,12.9287,12.8993,12.9213,37200.0
2012-04-26 10:05:00,17.59,17.66,17.59,17.66,25400.0,12.9213,12.9728,12.9213,12.9728,25400.0
2012-04-26 10:10:00,17.65,17.65,17.59,17.6,38200.0,12.9654,12.9654,12.9213,12.9287,38200.0
2012-04-26 10:15:00,17.6,17.62,17.59,17.62,52000.0,12.9287,12.9434,12.9213,12.9434,52000.0
2012-04-26 10:20:00,17.62,17.62,17.58,17.58,44400.0,12.9434,12.9434,12.914,12.914,44400.0
2012-04-26 10:25:00,17.58,17.61,17.57,17.61,41800.0,12.914,12.936,12.9066,12.936,41800.0
2012-04-26 10:30:00,17.61,17.61,17.58,17.6,64000.0,12.936,12.936,12.914,12.9287,64000.0
2012-04-26 10:35:00,17.6,17.62,17.59,17.62,17200.0,12.9287,12.9434,12.9213,12.9434,17200.0
2012-04-26 10:40:00,17.62,17.63,17.6,17.63,27400.0,12.9434,12.9507,12.9287,12.9507,27400.0
2012-04-26 10:45:00,17.63,17.63,17.61,17.61,23800.0,12.9507,12.9507,12.936,12.936,23800.0
2012-04-26 10:50:00,17.61,17.61,17.57,17.57,45400.0,12.936,12.936,12.9066,12.9066,45400.0
2012-04-26 10:55:00,17.57,17.58,17.56,17.56,15800.0,12.9066,12.914,12.8993,12.8993,15800.0
2012-04-26 11:00:00,17.57,17.58,17.57,17.58,28200.0,12.9066,12.914,12.9066,12.914,28200.0
2012-04-26 11:05:00,17.58,17.6,17.58,17.59,18800.0,12.914,12.9287,12.914,12.9213,18800.0
2012-04-26 11:10:00,17.59,17.59,17.59,17.59,9400.0,12.9213,12.9213,12.9213,12.9213,9400.0
2012-04-26 11:15:00,17.59,17.6,17.58,17.59,33600.0,12.9213,12.9287,12.914,12.9213,33600.0
2012-04-26 11:20:00,17.59,17.61,17.59,17.61,31400.0,12.9213,12.936,12.9213,12.936,31400.0
2012-04-26 11:25:00,17.61,17.61,17.6,17.61,24600.0,12.936,12.936,12.9287,12.936,24600.0
2012-04-26 11:30:00,17.61,17.61,17.6,17.61,19800.0,12.936,12.936,12.9287,12.936,19800.0
2012-04-26 11:35:00,17.61,17.62,17.6,17.61,16400.0,12.936,12.9434,12.9287,12.936,16400.0
2012-04-26 11:40:00,17.61,17.61,17.6,17.6,7000.0,12.936,12.936,12.9287,12.9287,7000.0
2012-04-26 11:45:00,17.6,17.6,17.58,17.59,21800.0,12.9287,12.9287,12.914,12.9213,21800.0
2012-04-26 11:50:00,17.59,17.59,17.58,17.59,20800.0,12.9213,12.9213,12.914,12.9213,20800.0
2012-04-26 11:55:00,17.59,17.6,17.59,17.6,18200.0,12.9213,12.9287,12.9213,12.9287,18200.0
2012-04-26 12:00:00,17.59,17.61,17.59,17.6,7000.0,12.9213,12.936,12.9213,12.9287,7000.0
2012-04-26 12:05:00,17.6,17.61,17.6,17.61,13800.0,12.9287,12.936,12.9287,12.936,13800.0
2012-04-26 12:10:00,17.61,17.61,17.61,17.61,20000.0,12.936,12.936,12.936,12.936,20000.0
2012-04-26 12:15:00,17.61,17.61,17.6,17.6,17200.0,12.936,12.936,12.9287,12.9287,17200.0
2012-04-26 12:20:00,17.6,17.6,17.59,17.6,14800.0,12.9287,12.9287,12.9213,12.9287,14800.0
2012-04-26 12:25:00,17.6,17.6,17.6,17.6,20600.0,12.9287,12.9287,12.9287,12.9287,20600.0
2012-04-26 12:30:00,17.61,17.61,17.59,17.59,140400.0,12.936,12.936,12.9213,12.9213,140400.0
2012-04-26 12:35:00,17.6,17.6,17.59,17.6,6600.0,12.9287,12.9287,12.9213,12.9287,6600.0
2012-04-26 12:40:00,17.6,17.6,17.59,17.6,14800.0,12.9287,12.9287,12.9213,12.9287,14800.0
2012-04-26 12:45:00,17.61,17.61,17.61,17.61,23600.0,12.936,12.936,12.936,12.936,23600.0
2012-04-26 12:50:00,17.61,17.63,17.6,17.63,17000.0,12.936,12.9507,12.9287,12.9507,17000.0
2012-04-26 12:55:00,17.63,17.64,17.62,17.63,30400.0,12.9507,12.9581,12.9434,12.9507,30400.0
2012-04-26 13:00:00,17.63,17.64,17.63,17.64,130600.0,12.9507,12.9581,12.9507,12.9581,130600.0
2012-04-26 13:05:00,17.64,17.64,17.64,17.64,6400.0,12.9581,12.9581,12.9581,12.9581,6400.0
2012-04-26 13:10:00,17.64,17.64,17.63,17.64,19600.0,12.9581,12.9581,12.9507,12.9581,19600.0
2012-04-26 13:15:00,17.64,17.65,17.64,17.65,33000.0,12.9581,12.9654,12.9581,12.9654,33000.0
2012-04-26 13:20:00,17.65,17.65,17.65,17.65,14000.0,12.9654,12.9654,12.9654,12.9654,14000.0
2012-04-26 13:25:00,17.65,17.65,17.65,17.65,9200.0,12.9654,12.9654,12.9654,12.9654,9200.0
2012-04-26 13:30:00,17.65,17.65,17.64,17.64,11400.0,12.9654,12.9654,12.9581,12.9581,11400.0
2012-04-26 13:35:00,17.64,17.68,17.64,17.68,22400.0,12.9581,12.9874,12.9581,12.9874,22400.0
2012-04-26 13:40:00,17.67,17.7,17.67,17.68,50200.0,12.9801,13.0021,12.9801,12.9874,50200.0
2012-04-26 13:45:00,17.69,17.7,17.68,17.68,19000.0,12.9948,13.0021,12.9874,12.9874,19000.0
2012-04-26 13:50:00,17.68,17.7,17.68,17.7,11600.0,12.9874,13.0021,12.9874,13.0021,11600.0
2012-04-26 13:55:00,17.7,17.73,17.69,17.72,21000.0,13.0021,13.0242,12.9948,13.0168,21000.0
2012-04-26 14:00:00,17.72,17.73,17.71,17.71,27800.0,13.0168,13.0242,13.0095,13.0095,27800.0
2012-04-26 14:05:00,17.71,17.72,17.71,17.72,11800.0,13.0095,13.0168,13.0095,13.0168,11800.0
2012-04-26 14:10:00,17.72,17.72,17.71,17.71,18000.0,13.0168,13.0168,13.0095,13.0095,18000.0
2012-04-26 14:15:00,17.72,17.73,17.72,17.73,37200.0,13.0168,13.0242,13.0168,13.0242,37200.0
2012-04-26 14:20:00,17.73,17.75,17.73,17.75,22600.0,13.0242,13.0389,13.0242,13.0389,22600.0
2012-04-26 14:25:00,17.75,17.75,17.74,17.75,24800.0,13.0389,13.0389,13.0315,13.0389,24800.0
2012-04-26 14:30:00,17.75,17.75,17.74,17.74,8400.0,13.0389,13.0389,13.0315,13.0315,8400.0
2012-04-26 14:35:00,17.75,17.75,17.73,17.73,15000.0,13.0389,13.0389,13.0242,13.0242,15000.0
2012-04-26 14:40:00,17.73,17.74,17.72,17.72,33200.0,13.0242,13.0315,13.0168,13.0168,33200.0
2012-04-26 14:45:00,17.72,17.73,17.71,17.71,17800.0,13.0168,13.0242,13.0095,13.0095,17800.0
2012-04-26 14:50:00,17.72,17.72,17.7,17.7,32200.0,13.0168,13.0168,13.0021,13.0021,32200.0
2012-04-26 14:55:00,17.7,17.73,17.7,17.73,23000.0,13.0021,13.0242,13.0021,13.0242,23000.0
2012-04-26 15:00:00,17.73,17.73,17.72,17.73,21000.0,13.0242,13.0242,13.0168,13.0242,21000.0
2012-04-26 15:05:00,17.73,17.73,17.71,17.71,17600.0,13.0242,13.0242,13.0095,13.0095,17600.0
2012-04-26 15:10:00,17.72,17.72,17.71,17.72,27200.0,13.0168,13.0168,13.0095,13.0168,27200.0
2012-04-26 15:15:00,17.72,17.74,17.72,17.73,50600.0,13.0168,13.0315,13.0168,13.0242,50600.0
2012-04-26 15:20:00,17.73,17.75,17.73,17.75,166800.0,13.0242,13.0389,13.0242,13.0389,166800.0
2012-04-26 15:25:00,17.75,17.76,17.75,17.76,32800.0,13.0389,13.0462,13.0389,13.0462,32800.0
2012-04-26 15:30:00,17.76,17.76,17.75,17.75,35600.0,13.0462,13.0462,13.0389,13.0389,35600.0
2012-04-26 15:35:00,17.75,17.75,17.74,17.75,44400.0,13.0389,13.0389,13.0315,13.0389,44400.0
2012-04-26 15:40:00,17.75,17.75,17.73,17.75,49600.0,13.0389,13.0389,13.0242,13.0389,49600.0
2012-04-26 15:45:00,17.75,17.76,17.75,17.75,50800.0,13.0389,13.0462,13.0389,13.0389,50800.0
2012-04-26 15:50:00,17.75,17.77,17.74,17.75,192200.0,13.0389,13.0536,13.0315,13.0389,192200.0
2012-04-26 15:55:00,17.75,17.75,17.68,17.68,545800.0,13.0389,13.0389,12.9874,12.9874,545800.0
2012-04-27 09:30:00,17.75,17.77,17.67,17.69,53800.0,13.0389,13.0536,12.9801,12.9948,53800.0
2012-04-27 09:35:00,17.69,17.69,17.62,17.64,54200.0,12.9948,12.9948,12.9434,12.9581,54200.0
2012-04-27 09:40:00,17.64,17.66,17.61,17.66,30000.0,12.9581,12.9728,12.936,12.9728,30000.0
2012-04-27 09:45:00,17.66,17.67,17.61,17.63,33800.0,12.9728,12.9801,12.936,12.9507,33800.0
2012-04-27 09:50:00,17.63,17.65,17.61,17.63,16800.0,12.9507,12.9654,12.936,12.9507,16800.0
2012-04-27 09:55:00,17.63,17.67,17.63,17.67,30600.0,12.9507,12.9801,12.9507,12.9801,30600.0
2012-04-27 10:00:00,17.67,17.67,17.61,17.63,21600.0,12.9801,12.9801,12.936,12.9507,21600.0
2012-04-27 10:05:00,17.62,17.63,17.59,17.61,30600.0,12.9434,12.9507,12.9213,12.936,30600.0
2012-04-27 10:10:00,17.61,17.62,17.6,17.61,25400.0,12.936,12.9434,12.9287,12.936,25400.0
2012-04-27 10:15:00,17.61,17.65,17.59,17.65,41600.0,12.936,12.9654,12.9213,12.9654,41600.0
2012-04-27 10:20:00,17.65,17.65,17.62,17.63,19000.0,12.9654,12.9654,12.9434,12.9507,19000.0
2012-04-27 10:25:00,17.65,17.65,17.62,17.63,13400.0,12.9654,12.9654,12.9434,12.9507,13400.0
2012-04-27 10:30:00,17.64,17.66,17.61,17.66,43000.0,12.9581,12.9728,12.936,12.9728,43000.0
2012-04-27 10:35:00,17.66,17.68,17.65,17.67,43000.0,12.9728,12.9874,12.9654,12.9801,43000.0
2012-04-27 10:40:00,17.68,17.68,17.65,17.67,21400.0,12.9874,12.9874,12.9654,12.9801,21400.0
2012-04-27 10:45:00,17.67,17.68,17.64,17.66,23400.0,12.9801,12.9874,12.9581,12.9728,23400.0
2012-04-27 10:50:00,17.66,17.7,17.66,17.7,32600.0,12.9728,13.0021,12.9728,13.0021,32600.0
2012-04-27 10:55:00,17.69,17.7,17.69,17.7,17200.0,12.9948,13.0021,12.9948,13.0021,17200.0
2012-04-27 11:00:00,17.7,17.7,17.67,17.67,44800.0,13.0021,13.0021,12.9801,12.9801,44800.0
2012-04-27 11:05:00,17.67,17.68,17.67,17.68,67600.0,12.9801,12.9874,12.9801,12.9874,67600.0
2012-04-27 11:10:00,17.68,17.68,17.66,17.66,18800.0,12.9874,12.9874,12.9728,12.9728,18800.0
2012-04-27 11:15:00,17.67,17.68,17.66,17.66,12200.0,12.9801,12.9874,12.9728,12.9728,12200.0
2012-04-27 11:20:00,17.66,17.66,17.65,17.66,20600.0,12.9728,12.9728,12.9654,12.9728,20600.0
2012-04-27 11:25:00,17.66,17.66,17.65,17.65,14200.0,12.9728,12.9728,12.9654,12.9654,14200.0
2012-04-27 11:30:00,17.65,17.67,17.65,17.67,17800.0,12.9654,12.9801,12.9654,12.9801,17800.0
2012-04-27 11:35:00,17.67,17.67,17.64,17.65,22800.0,12.9801,12.9801,12.9581,12.9654,22800.0
2012-04-27 11:40:00,17.65,17.65,17.63,17.64,12800.0,12.9654,12.9654,12.9507,12.9581,12800.0
2012-04-27 11:45:00,17.65,17.66,17.65,17.66,16000.0,12.9654,12.9728,12.9654,12.9728,16000.0
2012-04-27 11:50:00,17.66,17.66,17.65,17.66,15000.0,12.9728,12.9728,12.9654,12.9728,15000.0
2012-04-27 11:55:00,17.66,17.67,17.66,17.66,22800.0,12.9728,12.9801,12.9728,12.9728,22800.0
2012-04-27 12:00:00,17.66,17.68,17.66,17.67,46600.0,12.9728,12.9874,12.9728,12.9801,46600.0
2012-04-27 12:05:00,17.68,17.68,17.68,17.68,15000.0,12.9874,12.9874,12.9874,12.9874,15000.0
2012-04-27 12:10:00,17.68,17.68,17.68,17.68,14400.0,12.9874,12.9874,12.9874,12.9874,14400.0
2012-04-27 12:15:00,17.68,17.69,17.68,17.69,12600.0,12.9874,12.9948,12.9874,12.9948,12600.0
2012-04-27 12:20:00,17.69,17.7,17.68,17.7,17000.0,12.9948,13.0021,12.9874,13.0021,17000.0
2012-04-27 12:25:00,17.69,17.71,17.69,17.71,16000.0,12.9948,13.0095,12.9948,13.0095,16000.0
2012-04-27 12:30:00,17.71,17.71,17.71,17.71,16800.0,13.0095,13.0095,13.0095,13.0095,16800.0
2012-04-27 12:35:00,17.71,17.71,17.7,17.7,40200.0,13.0095,13.0095,13.0021,13.0021,40200.0
2012-04-27 12:40:00,17.7,17.71,17.7,17.7,6200.0,13.0021,13.0095,13.0021,13.0021,6200.0
2012-04-27 12:45:00,17.7,17.71,17.7,17.71,16400.0,13.0021,13.0095,13.0021,13.0095,16400.0
2012-04-27 12:50:00,17.71,17.71,17.71,17.71,13200.0,13.0095,13.0095,13.0095,13.0095,13200.0
2012-04-27 12:55:00,17.71,17.72,17.71,17.72,15000.0,13.0095,13.0168,13.0095,13.0168,15000.0
2012-04-27 13:00:00,17.72,17.74,17.71,17.74,1100200.0,13.0168,13.0315,13.0095,13.0315,1100200.0
2012-04-27 13:05:00,17.73,17.75,17.73,17.75,43800.0,13.0242,13.0389,13.0242,13.0389,43800.0
2012-04-27 13:10:00,17.75,17.76,17.75,17.75,28400.0,13.0389,13.0462,13.0389,13.0389,28400.0
2012-04-27 13:15:00,17.75,17.77,17.75,17.77,45400.0,13.0389,13.0536,13.0389,13.0536,45400.0
2012-04-27 13:20:00,17.77,17.78,17.77,17.78,21000.0,13.0536,13.0609,13.0536,13.0609,21000.0
2012-04-27 13:25:00,17.78,17.8,17.78,17.79,72800.0,13.0609,13.0756,13.0609,13.0682,72800.0
2012-04-27 13:30:00,17.79,17.8,17.79,17.8,26800.0,13.0682,13.0756,13.0682,13.0756,26800.0
2012-04-27 13:35:00,17.8,17.81,17.79,17.8,46600.0,13.0756,13.0829,13.0682,13.0756,46600.0
2012-04-27 13:40:00,17.8,17.81,17.8,17.81,27000.0,13.0756,13.0829,13.0756,13.0829,27000.0
2012-04-27 13:45:00,17.8,17.81,17.8,17.8,46400.0,13.0756,13.0829,13.0756,13.0756,46400.0
2012-04-27 13:50:00,17.8,17.81,17.8,17.8,10200.0,13.0756,13.0829,13.0756,13.0756,10200.0
2012-04-27 13:55:00,17.8,17.81,17.8,17.81,20400.0,13.0756,13.0829,13.0756,13.0829,20400.0
2012-04-27 14:00:00,17.81,17.81,17.81,17.81,13400.0,13.0829,13.0829,13.0829,13.0829,13400.0
2012-04-27 14:05:00,17.81,17.82,17.81,17.82,28200.0,13.0829,13.0903,13.0829,13.0903,28200.0
2012-04-27 14:10:00,17.82,17.82,17.81,17.81,35800.0,13.0903,13.0903,13.0829,13.0829,35800.0
2012-04-27 14:15:00,17.81,17.81,17.8,17.8,17400.0,13.0829,13.0829,13.0756,13.0756,17400.0
2012-04-27 14:20:00,17.8,17.8,17.79,17.8,31400.0,13.0756,13.0756,13.0682,13.0756,31400.0
2012-04-27 14:25:00,17.8,17.8,17.78,17.78,20400.0,13.0756,13.0756,13.0609,13.0609,20400.0
2012-04-27 14:30:00,17.78,17.78,17.76,17.76,9200.0,13.0609,13.0609,13.0462,13.0462,9200.0
2012-04-27 14:35:00,17.76,17.76,17.75,17.76,41600.0,13.0462,13.0462,13.0389,13.0462,41600.0
2012-04-27 14:40:00,17.77,17.77,17.76,17.77,5600.0,13.0536,13.0536,13.0462,13.0536,5600.0
2012-04-27 14:45:00,17.76,17.77,17.76,17.77,12600.0,13.0462,13.0536,13.0462,13.0536,12600.0
2012-04-27 14:50:00,17.77,17.77,17.76,17.77,34000.0,13.0536,13.0536,13.0462,13.0536,34000.0
2012-04-27 14:55:00,17.77,17.77,17.75,17.75,31400.0,13.0536,13.0536,13.0389,13.0389,31400.0
2012-04-27 15:00:00,17.75,17.75,17.74,17.74,31600.0,13.0389,13.0389,13.0315,13.0315,31600.0
2012-04-27 15:05:00,17.74,17.78,17.73,17.78,37800.0,13.0315,13.0609,13.0242,13.0609,37800.0
2012-04-27 15:10:00,17.78,17.79,17.77,17.78,19200.0,13.0609,13.0682,13.0536,13.0609,19200.0
2012-04-27 15:15:00,17.78,17.78,17.76,17.76,15400.0,13.0609,13.0609,13.0462,13.0462,15400.0
2012-04-27 15:20:00,17.77,17.78,17.76,17.77,29800.0,13.0536,13.0609,13.0462,13.0536,29800.0
2012-04-27 15:25:00,17.77,17.77,17.76,17.76,31200.0,13.0536,13.0536,13.0462,13.0462,31200.0
2012-04-27 15:30:00,17.76,17.77,17.75,17.77,18400.0,13.0462,13.0536,13.0389,13.0536,18400.0
2012-04-27 15:35:00,17.77,17.77,17.76,17.76,14800.0,13.0536,13.0536,13.0462,13.0462,14800.0
2012-04-27 15:40:00,17.76,17.77,17.75,17.77,49400.0,13.0462,13.0536,13.0389,13.0536,49400.0
2012-04-27 15:45:00,17.77,17.77,17.75,17.75,54400.0,13.0536,13.0536,13.0389,13.0389,54400.0
2012-04-27 15:50:00,17.75,17.75,17.72,17.73,67600.0,13.0389,13.0389,13.0168,13.0242,67600.0
2012-04-27 15:55:00,17.73,17.74,17.71,17.71,356200.0,13.0242,13.0315,13.0095,13.0095,356200.0
2012-04-30 09:30:00,17.7,17.7,17.61,17.61,36600.0,13.0021,13.0021,12.936,12.936,36600.0
2012-04-30 09:35:00,17.61,17.69,17.61,17.69,20800.0,12.936,12.9948,12.936,12.9948,20800.0
2012-04-30 09:40:00,17.69,17.75,17.69,17.71,41600.0,12.9948,13.0389,12.9948,13.0095,41600.0
2012-04-30 09:45:00,17.71,17.74,17.7,17.73,63000.0,13.0095,13.0315,13.0021,13.0242,63000.0
2012-04-30 09:50:00,17.73,17.73,17.68,17.7,50600.0,13.0242,13.0242,12.9874,13.0021,50600.0
2012-04-30 09:55:00,17.7,17.72,17.69,17.72,56000.0,13.0021,13.0168,12.9948,13.0168,56000.0
2012-04-30 10:00:00,17.72,17.72,17.67,17.69,82200.0,13.0168,13.0168,12.9801,12.9948,82200.0
2012-04-30 10:05:00,17.69,17.73,17.69,17.72,45200.0,12.9948,13.0242,12.9948,13.0168,45200.0
2012-04-30 10:10:00,17.73,17.74,17.72,17.74,68000.0,13.0242,13.0315,13.0168,13.0315,68000.0
2012-04-30 10:15:00,17.74,17.78,17.74,17.75,48800.0,13.0315,13.0609,13.0315,13.0389,48800.0
2012-04-30 10:20:00,17.75,17.78,17.75,17.76,36600.0,13.0389,13.0609,13.0389,13.0462,36600.0
2012-04-30 10:25:00,17.77,17.77,17.75,17.75,21000.0,13.0536,13.0536,13.0389,13.0389,21000.0
2012-04-30 10:30:00,17.75,17.77,17.75,17.77,65200.0,13.0389,13.0536,13.0389,13.0536,65200.0
2012-04-30 10:35:00,17.77,17.77,17.75,17.75,28000.0,13.0536,13.0536,13.0389,13.0389,28000.0
2012-04-30 10:40:00,17.75,17.75,17.74,17.75,40600.0,13.0389,13.0389,13.0315,13.0389,40600.0
2012-04-30 10:45:00,17.76,17.76,17.72,17.73,27000.0,13.0462,13.0462,13.0168,13.0242,27000.0
2012-04-30 10:50:00,17.73,17.74,17.73,17.74,18400.0,13.0242,13.0315,13.0242,13.0315,18400.0
2012-04-30 10:55:00,17.74,17.75,17.74,17.74,14800.0,13.0315,13.0389,13.0315,13.0315,14800.0
2012-04-30 11:00:00,17.74,17.75,17.73,17.74,31200.0,13.0315,13.0389,13.0242,13.0315,31200.0
2012-04-30 11:05:00,17.73,17.74,17.73,17.74,18800.0,13.0242,13.0315,13.0242,13.0315,18800.0
2012-04-30 11:10:00,17.74,17.74,17.73,17.74,25400.0,13.0315,13.0315,13.0242,13.0315,25400.0
2012-04-30 11:15:00,17.74,17.74,17.73,17.74,18200.0,13.0315,13.0315,13.0242,13.0315,18200.0
2012-04-30 11:20:00,17.74,17.75,17.73,17.73,27600.0,13.0315,13.0389,13.0242,13.0242,27600.0
2012-04-30 11:25:00,17.73,17.73,17.71,17.72,28800.0,13.0242,13.0242,13.0095,13.0168,28800.0
2012-04-30 11:30:00,17.72,17.73,17.7,17.7,13600.0,13.0168,13.0242,13.0021,13.0021,13600.0
2012-04-30 11:35:00,17.71,17.72,17.7,17.72,28800.0,13.0095,13.0168,13.0021,13.0168,28800.0
2012-04-30 11:40:00,17.72,17.73,17.72,17.73,14600.0,13.0168,13.0242,13.0168,13.0242,14600.0
2012-04-30 11:45:00,17.73,17.75,17.73,17.74,37600.0,13.0242,13.0389,13.0242,13.0315,37600.0
2012-04-30 11:50:00,17.74,17.74,17.73,17.74,44600.0,13.0315,13.0315,13.0242,13.0315,44600.0
2012-04-30 11:55:00,17.74,17.75,17.74,17.75,47800.0,13.0315,13.0389,13.0315,13.0389,47800.0
2012-04-30 12:00:00,17.75,17.75,17.73,17.73,29800.0,13.0389,13.0389,13.0242,13.0242,29800.0
2012-04-30 12:05:00,17.73,17.73,17.72,17.72,21600.0,13.0242,13.0242,13.0168,13.0168,21600.0
2012-04-30 12:10:00,17.72,17.73,17.72,17.72,15000.0,13.0168,13.0242,13.0168,13.0168,15000.0
2012-04-30 12:15:00,17.72,17.73,17.72,17.73,13800.0,13.0168,13.0242,13.0168,13.0242,13800.0
2012-04-30 12:20:00,17.73,17.73,17.72,17.73,55800.0,13.0242,13.0242,13.0168,13.0242,55800.0
2012-04-30 12:25:00,17.73,17.73,17.73,17.73,16200.0,13.0242,13.0242,13.0242,13.0242,16200.0
2012-04-30 12:30:00,17.73,17.73,17.71,17.71,16600.0,13.0242,13.0242,13.0095,13.0095,16600.0
2012-04-30 12:35:00,17.71,17.71,17.7,17.71,14400.0,13.0095,13.0095,13.0021,13.0095,14400.0
2012-04-30 12:40:00,17.72,17.72,17.72,17.72,12200.0,13.0168,13.0168,13.0168,13.0168,12200.0
2012-04-30 12:45:00,17.72,17.73,17.72,17.72,9200.0,13.0168,13.0242,13.0168,13.0168,9200.0
2012-04-30 12:50:00,17.72,17.72,17.71,17.72,24600.0,13.0168,13.0168,13.0095,13.0168,24600.0
2012-04-30 12:55:00,17.72,17.72,17.71,17.72,31400.0,13.0168,13.0168,13.0095,13.0168,31400.0
2012-04-30 13:00:00,17.71,17.72,17.71,17.71,20800.0,13.0095,13.0168,13.0095,13.0095,20800.0
2012-04-30 13:05:00,17.71,17.71,17.68,17.68,29600.0,13.0095,13.0095,12.9874,12.9874,29600.0
2012-04-30 13:10:00,17.68,17.71,17.68,17.69,60200.0,12.9874,13.0095,12.9874,12.9948,60200.0
2012-04-30 13:15:00,17.69,17.7,17.68,17.69,23600.0,12.9948,13.0021,12.9874,12.9948,23600.0
2012-04-30 13:20:00,17.69,17.7,17.69,17.69,13400.0,12.9948,13.0021,12.9948,12.9948,13400.0
2012-04-30 13:25:00,17.7,17.7,17.69,17.7,36200.0,13.0021,13.0021,12.9948,13.0021,36200.0
2012-04-30 13:30:00,17.7,17.7,17.69,17.7,43600.0,13.0021,13.0021,12.9948,13.0021,43600.0
2012-04-30 13:35:00,17.7,17.72,17.7,17.71,29200.0,13.0021,13.0168,13.0021,13.0095,29200.0
2012-04-30 13:40:00,17.72,17.72,17.7,17.72,29400.0,13.0168,13.0168,13.0021,13.0168,29400.0
2012-04-30 13:45:00,17.71,17.72,17.7,17.72,42800.0,13.0095,13.0168,13.0021,13.0168,42800.0
2012-04-30 13:50:00,17.72,17.73,17.71,17.72,29600.0,13.0168,13.0242,13.0095,13.0168,29600.0
2012-04-30 13:55:00,17.71,17.73,17.71,17.72,51400.0,13.0095,13.0242,13.0095,13.0168,51400.0
2012-04-30 14:00:00,17.73,17.73,17.72,17.73,35000.0,13.0242,13.0242,13.0168,13.0242,35000.0
2012-04-30 14:05:00,17.73,17.73,17.73,17.73,40800.0,13.0242,13.0242,13.0242,13.0242,40800.0
2012-04-30 14:10:00,17.72,17.73,17.71,17.72,12200.0,13.0168,13.0242,13.0095,13.0168,12200.0
2012-04-30 14:15:00,17.72,17.73,17.72,17.73,71800.0,13.0168,13.0242,13.0168,13.0242,71800.0
2012-04-30 14:20:00,17.73,17.73,17.72,17.72,39600.0,13.0242,13.0242,13.0168,13.0168,39600.0
2012-04-30 14:25:00,17.72,17.72,17.7,17.71,24000.0,13.0168,13.0168,13.0021,13.0095,24000.0
2012-04-30 14:30:00,17.71,17.71,17.71,17.71,18600.0,13.0095,13.0095,13.0095,13.0095,18600.0
2012-04-30 14:35:00,17.71,17.71,17.7,17.7,55800.0,13.0095,13.0095,13.0021,13.0021,55800.0
2012-04-30 14:40:00,17.7,17.72,17.7,17.71,38000.0,13.0021,13.0168,13.0021,13.0095,38000.0
2012-04-30 14:45:00,17.71,17.72,17.7,17.7,40600.0,13.0095,13.0168,13.0021,13.0021,40600.0
2012-04-30 14:50:00,17.71,17.73,17.7,17.72,77600.0,13.0095,13.0242,13.0021,13.0168,77600.0
2012-04-30 14:55:00,17.72,17.73,17.72,17.73,46400.0,13.0168,13.0242,13.0168,13.0242,46400.0
2012-04-30 15:00:00,17.73,17.73,17.73,17.73,60200.0,13.0242,13.0242,13.0242,13.0242,60200.0
2012-04-30 15:05:00,17.73,17.74,17.72,17.72,69200.0,13.0242,13.0315,13.0168,13.0168,69200.0
2012-04-30 15:10:00,17.73,17.74,17.72,17.73,33000.0,13.0242,13.0315,13.0168,13.0242,33000.0
2012-04-30 15:15:00,17.73,17.73,17.72,17.73,27800.0,13.0242,13.0242,13.0168,13.0242,27800.0
2012-04-30 15:20:00,17.73,17.73,17.73,17.73,61000.0,13.0242,13.0242,13.0242,13.0242,61000.0
2012-04-30 15:25:00,17.72,17.74,17.72,17.74,34000.0,13.0168,13.0315,13.0168,13.0315,34000.0
2012-04-30 15:30:00,17.74,17.74,17.72,17.72,95600.0,13.0315,13.0315,13.0168,13.0168,95600.0
2012-04-30 15:35:00,17.72,17.73,17.72,17.72,53800.0,13.0168,13.0242,13.0168,13.0168,53800.0
2012-04-30 15:40:00,17.72,17.74,17.72,17.73,80000.0,13.0168,13.0315,13.0168,13.0242,80000.0
2012-04-30 15:45:00,17.74,17.74,17.71,17.72,50600.0,13.0315,13.0315,13.0095,13.0168,50600.0
2012-04-30 15:50:00,17.72,17.72,17.7,17.72,113600.0,13.0168,13.0168,13.0021,13.0168,113600.0
2012-04-30 15:55:00,17.71,17.72,17.67,17.67,427200.0,13.0095,13.0168,12.9801,12.9801,427200.0
2012-05-01 09:30:00,17.65,17.7,17.63,17.68,53800.0,12.9654,13.0021,12.9507,12.9874,53800.0
2012-05-01 09:35:00,17.68,17.73,17.66,17.72,31800.0,12.9874,13.0242,12.9728,13.0168,31800.0
2012-05-01 09:40:00,17.72,17.82,17.71,17.8,28800.0,13.0168,13.0903,13.0095,13.0756,28800.0
2012-05-01 09:45:00,17.78,17.78,17.72,17.73,20800.0,13.0609,13.0609,13.0168,13.0242,20800.0
2012-05-01 09:50:00,17.73,17.8,17.73,17.78,27800.0,13.0242,13.0756,13.0242,13.0609,27800.0
2012-05-01 09:55:00,17.77,17.77,17.7,17.71,22200.0,13.0536,13.0536,13.0021,13.0095,22200.0
2012-05-01 10:00:00,17.72,17.83,17.72,17.83,68600.0,13.0168,13.0976,13.0168,13.0976,68600.0
2012-05-01 10:05:00,17.83,17.86,17.82,17.82,34800.0,13.0976,13.1197,13.0903,13.0903,34800.0
2012-05-01 10:10:00,17.82,17.83,17.8,17.8,37600.0,13.0903,13.0976,13.0756,13.0756,37600.0
2012-05-01 10:15:00,17.8,17.83,17.8,17.83,26200.0,13.0756,13.0976,13.0756,13.0976,26200.0
2012-05-01 10:20:00,17.83,17.86,17.83,17.85,71200.0,13.0976,13.1197,13.0976,13.1123,71200.0
2012-05-01 10:25:00,17.85,17.85,17.83,17.85,23600.0,13.1123,13.1123,13.0976,13.1123,23600.0
2012-05-01 10:30:00,17.84,17.86,17.83,17.83,71400.0,13.105,13.1197,13.0976,13.0976,71400.0
2012-05-01 10:35:00,17.84,17.84,17.8,17.81,40800.0,13.105,13.105,13.0756,13.0829,40800.0
2012-05-01 10:40:00,17.81,17.83,17.8,17.82,28600.0,13.0829,13.0976,13.0756,13.0903,28600.0
2012-05-01 10:45:00,17.83,17.83,17.82,17.83,39400.0,13.0976,13.0976,13.0903,13.0976,39400.0
2012-05-01 10:50:00,17.83,17.83,17.81,17.81,27800.0,13.0976,13.0976,13.0829,13.0829,27800.0
2012-05-01 10:55:00,17.81,17.81,17.78,17.78,36400.0,13.0829,13.0829,13.0609,13.0609,36400.0
2012-05-01 11:00:00,17.78,17.78,17.76,17.76,26200.0,13.0609,13.0609,13.0462,13.0462,26200.0
2012-05-01 11:05:00,17.76,17.78,17.76,17.78,49800.0,13.0462,13.0609,13.0462,13.0609,49800.0
2012-05-01 11:10:00,17.78,17.78,17.78,17.78,6800.0,13.0609,13.0609,13.0609,13.0609,6800.0
2012-05-01 11:15:00,17.78,17.79,17.75,17.75,101200.0,13.0609,13.0682,13.0389,13.0389,101200.0
2012-05-01 11:20:00,17.76,17.76,17.75,17.75,40400.0,13.0462,13.0462,13.0389,13.0389,40400.0
2012-05-01 11:25:00,17.75,17.75,17.75,17.75,33800.0,13.0389,13.0389,13.0389,13.0389,33800.0
2012-05-01 11:30:00,17.75,17.75,17.75,17.75,17400.0,13.0389,13.0389,13.0389,13.0389,17400.0
2012-05-01 11:35:00,17.75,17.75,17.75,17.75,18800.0,13.0389,13.0389,13.0389,13.0389,18800.0
2012-05-01 11:40:00,17.75,17.77,17.75,17.76,23600.0,13.0389,13.0536,13.0389,13.0462,23600.0
2012-05-01 11:45:00,17.75,17.75,17.75,17.75,78800.0,13.0389,13.0389,13.0389,13.0389,78800.0
2012-05-01 11:50:00,17.75,17.77,17.75,17.75,61400.0,13.0389,13.0536,13.0389,13.0389,61400.0
2012-05-01 11:55:00,17.75,17.75,17.74,17.75,9600.0,13.0389,13.0389,13.0315,13.0389,9600.0
2012-05-01 12:00:00,17.75,17.75,17.75,17.75,29200.0,13.0389,13.0389,13.0389,13.0389,29200.0
2012-05-01 12:05:00,17.75,17.75,17.74,17.75,10000.0,13.0389,13.0389,13.0315,13.0389,10000.0
2012-05-01 12:10:00,17.74,17.75,17.74,17.75,5800.0,13.0315,13.0389,13.0315,13.0389,5800.0
2012-05-01 12:15:00,17.74,17.75,17.74,17.75,10600.0,13.0315,13.0389,13.0315,13.0389,10600.0
2012-05-01 12:20:00,17.75,17.75,17.75,17.75,22400.0,13.0389,13.0389,13.0389,13.0389,22400.0
2012-05-01 12:25:00,17.75,17.75,17.75,17.75,19000.0,13.0389,13.0389,13.0389,13.0389,19000.0
2012-05-01 12:30:00,17.75,17.76,17.75,17.75,46800.0,13.0389,13.0462,13.0389,13.0389,46800.0
2012-05-01 12:35:00,17.75,17.75,17.74,17.74,149200.0,13.0389,13.0389,13.0315,13.0315,149200.0
2012-05-01 12:40:00,17.74,17.74,17.73,17.73,14800.0,13.0315,13.0315,13.0242,13.0242,14800.0
2012-05-01 12:45:00,17.73,17.73,17.71,17.71,30600.0,13.0242,13.0242,13.0095,13.0095,30600.0
2012-05-01 12:50:00,17.72,17.73,17.71,17.73,11000.0,13.0168,13.0242,13.0095,13.0242,11000.0
2012-05-01 12:55:00,17.73,17.74,17.73,17.74,6800.0,13.0242,13.0315,13.0242,13.0315,6800.0
2012-05-01 13:00:00,17.74,17.74,17.73,17.73,75200.0,13.0315,13.0315,13.0242,13.0242,75200.0
2012-05-01 13:05:00,17.73,17.73,17.73,17.73,4000.0,13.0242,13.0242,13.0242,13.0242,4000.0
2012-05-01 13:10:00,17.73,17.73,17.72,17.72,53400.0,13.0242,13.0242,13.0168,13.0168,53400.0
2012-05-01 13:15:00,17.72,17.73,17.72,17.72,42800.0,13.0168,13.0242,13.0168,13.0168,42800.0
2012-05-01 13:20:00,17.72,17.72,17.68,17.69,47200.0,13.0168,13.0168,12.9874,12.9948,47200.0
2012-05-01 13:25:00,17.69,17.7,17.68,17.68,41200.0,12.9948,13.0021,12.9874,12.9874,41200.0
2012-05-01 13:30:00,17.68,17.69,17.68,17.69,21000.0,12.9874,12.9948,12.9874,12.9948,21000.0
2012-05-01 13:35:00,17.68,17.68,17.68,17.68,30200.0,12.9874,12.9874,12.9874,12.9874,30200.0
2012-05-01 13:40:00,17.68,17.68,17.67,17.67,22400.0,12.9874,12.9874,12.9801,12.9801,22400.0
2012-05-01 13:45:00,17.67,17.68,17.66,17.67,26600.0,12.9801,12.9874,12.9728,12.9801,26600.0
2012-05-01 13:50:00,17.66,17.68,17.65,17.68,17000.0,12.9728,12.9874,12.9654,12.9874,17000.0
2012-05-01 13:55:00,17.67,17.69,17.67,17.68,25600.0,12.9801,12.9948,12.9801,12.9874,25600.0
2012-05-01 14:00:00,17.68,17.69,17.68,17.68,20800.0,12.9874,12.9948,12.9874,12.9874,20800.0
2012-05-01 14:05:00,17.68,17.68,17.67,17.67,50800.0,12.9874,12.9874,12.9801,12.9801,50800.0
2012-05-01 14:10:00,17.67,17.68,17.67,17.68,29200.0,12.9801,12.9874,12.9801,12.9874,29200.0
2012-05-01 14:15:00,17.67,17.68,17.67,17.68,60600.0,12.9801,12.9874,12.9801,12.9874,60600.0
2012-05-01 14:20:00,17.68,17.68,17.67,17.68,34600.0,12.9874,12.9874,12.9801,12.9874,34600.0
2012-05-01 14:25:00,17.68,17.68,17.64,17.68,34600.0,12.9874,12.9874,12.9581,12.9874,34600.0
2012-05-01 14:30:00,17.68,17.68,17.66,17.68,25000.0,12.9874,12.9874,12.9728,12.9874,25000.0
2012-05-01 14:35:00,17.68,17.69,17.67,17.67,70800.0,12.9874,12.9948,12.9801,12.9801,70800.0
2012-05-01 14:40:00,17.68,17.68,17.66,17.67,39800.0,12.9874,12.9874,12.9728,12.9801,39800.0
2012-05-01 14:45:00,17.67,17.67,17.65,17.67,27000.0,12.9801,12.9801,12.9654,12.9801,27000.0
2012-05-01 14:50:00,17.68,17.68,17.66,17.67,17000.0,12.9874,12.9874,12.9728,12.9801,17000.0
2012-05-01 14:55:00,17.67,17.68,17.67,17.68,44800.0,12.9801,12.9874,12.9801,12.9874,44800.0
2012-05-01 15:00:00,17.68,17.68,17.67,17.68,79800.0,12.9874,12.9874,12.9801,12.9874,79800.0
2012-05-01 15:05:00,17.68,17.68,17.67,17.68,32400.0,12.9874,12.9874,12.9801,12.9874,32400.0
2012-05-01 15:10:00,17.68,17.68,17.68,17.68,16000.0,12.9874,12.9874,12.9874,12.9874,16000.0
2012-05-01 15:15:00,17.68,17.69,17.68,17.68,45600.0,12.9874,12.9948,12.9874,12.9874,45600.0
2012-05-01 15:20:00,17.68,17.68,17.68,17.68,21400.0,12.9874,12.9874,12.9874,12.9874,21400.0
2012-05-01 15:25:00,17.68,17.69,17.66,17.67,176000.0,12.9874,12.9948,12.9728,12.9801,176000.0
2012-05-01 15:30:00,17.67,17.68,17.67,17.68,46800.0,12.9801,12.9874,12.9801,12.9874,46800.0
2012-05-01 15:35:00,17.68,17.68,17.67,17.68,31200.0,12.9874,12.9874,12.9801,12.9874,31200.0
2012-05-01 15:40:00,17.68,17.68,17.67,17.68,31400.0,12.9874,12.9874,12.9801,12.9874,31400.0
2012-05-01 15:45:00,17.68,17.68,17.67,17.68,54400.0,12.9874,12.9874,12.9801,12.9874,54400.0
2012-05-01 15:50:00,17.68,17.68,17.66,17.67,81800.0,12.9874,12.9874,12.9728,12.9801,81800.0
2012-05-01 15:55:00,17.66,17.67,17.61,17.61,368600.0,12.9728,12.9801,12.936,12.936,368600.0
2012-05-02 09:30:00,17.5,17.5,17.37,17.39,152400.0,12.8552,12.8552,12.7597,12.7744,152400.0
2012-05-02 09:35:00,17.38,17.47,17.37,17.45,98800.0,12.7671,12.8332,12.7597,12.8185,98800.0
2012-05-02 09:40:00,17.45,17.61,17.41,17.61,196200.0,12.8185,12.936,12.7891,12.936,196200.0
2012-05-02 09:45:00,17.61,17.82,17.55,17.67,443200.0,12.936,13.0903,12.8919,12.9801,443200.0
2012-05-02 09:50:00,17.68,17.68,17.59,17.65,120000.0,12.9874,12.9874,12.9213,12.9654,120000.0
2012-05-02 09:55:00,17.66,17.75,17.64,17.74,77400.0,12.9728,13.0389,12.9581,13.0315,77400.0
2012-05-02 10:00:00,17.76,17.83,17.66,17.68,127600.0,13.0462,13.0976,12.9728,12.9874,127600.0
2012-05-02 10:05:00,17.67,17.75,17.67,17.74,122000.0,12.9801,13.0389,12.9801,13.0315,122000.0
2012-05-02 10:10:00,17.74,17.8,17.74,17.75,75400.0,13.0315,13.0756,13.0315,13.0389,75400.0
2012-05-02 10:15:00,17.75,17.75,17.69,17.72,82000.0,13.0389,13.0389,12.9948,13.0168,82000.0
2012-05-02 10:20:00,17.73,17.75,17.7,17.71,25000.0,13.0242,13.0389,13.0021,13.0095,25000.0
2012-05-02 10:25:00,17.71,17.71,17.61,17.62,84200.0,13.0095,13.0095,12.936,12.9434,84200.0
2012-05-02 10:30:00,17.61,17.73,17.61,17.7,217800.0,12.936,13.0242,12.936,13.0021,217800.0
2012-05-02 10:35:00,17.69,17.7,17.67,17.68,126400.0,12.9948,13.0021,12.9801,12.9874,126400.0
2012-05-02 10:40:00,17.68,17.72,17.68,17.71,71000.0,12.9874,13.0168,12.9874,13.0095,71000.0
2012-05-02 10:45:00,17.71,17.72,17.69,17.7,296600.0,13.0095,13.0168,12.9948,13.0021,296600.0
2012-05-02 10:50:00,17.7,17.71,17.69,17.7,133400.0,13.0021,13.0095,12.9948,13.0021,133400.0
2012-05-02 10:55:00,17.7,17.72,17.7,17.7,188200.0,13.0021,13.0168,13.0021,13.0021,188200.0
2012-05-02 11:00:00,17.7,17.7,17.68,17.69,52600.0,13.0021,13.0021,12.9874,12.9948,52600.0
2012-05-02 11:05:00,17.69,17.71,17.68,17.68,91000.0,12.9948,13.0095,12.9874,12.9874,91000.0
2012-05-02 11:10:00,17.69,17.72,17.68,17.7,49200.0,12.9948,13.0168,12.9874,13.0021,49200.0
2012-05-02 11:15:00,17.71,17.72,17.68,17.68,28600.0,13.0095,13.0168,12.9874,12.9874,28600.0
2012-05-02 11:20:00,17.69,17.7,17.68,17.7,38000.0,12.9948,13.0021,12.9874,13.0021,38000.0
2012-05-02 11:25:00,17.7,17.72,17.69,17.71,24600.0,13.0021,13.0168,12.9948,13.0095,24600.0
2012-05-02 11:30:00,17.72,17.73,17.7,17.71,90600.0,13.0168,13.0242,13.0021,13.0095,90600.0
2012-05-02 11:35:00,17.71,17.71,17.69,17.69,50200.0,13.0095,13.0095,12.9948,12.9948,50200.0
2012-05-02 11:40:00,17.7,17.7,17.68,17.68,27800.0,13.0021,13.0021,12.9874,12.9874,27800.0
2012-05-02 11:45:00,17.68,17.69,17.67,17.68,67000.0,12.9874,12.9948,12.9801,12.9874,67000.0
2012-05-02 11:50:00,17.68,17.68,17.65,17.65,36200.0,12.9874,12.9874,12.9654,12.9654,36200.0
2012-05-02 11:55:00,17.65,17.65,17.62,17.65,205200.0,12.9654,12.9654,12.9434,12.9654,205200.0
2012-05-02 12:00:00,17.65,17.67,17.63,17.67,96400.0,12.9654,12.9801,12.9507,12.9801,96400.0
2012-05-02 12:05:00,17.67,17.67,17.65,17.67,91400.0,12.9801,12.9801,12.9654,12.9801,91400.0
2012-05-02 12:10:00,17.67,17.68,17.65,17.65,57000.0,12.9801,12.9874,12.9654,12.9654,57000.0
2012-05-02 12:15:00,17.65,17.68,17.65,17.65,44400.0,12.9654,12.9874,12.9654,12.9654,44400.0
2012-05-02 12:20:00,17.65,17.66,17.63,17.64,51600.0,12.9654,12.9728,12.9507,12.9581,51600.0
2012-05-02 12:25:00,17.63,17.64,17.62,17.63,54800.0,12.9507,12.9581,12.9434,12.9507,54800.0
2012-05-02 12:30:00,17.63,17.68,17.63,17.67,48000.0,12.9507,12.9874,12.9507,12.9801,48000.0
2012-05-02 12:35:00,17.67,17.68,17.67,17.67,78200.0,12.9801,12.9874,12.9801,12.9801,78200.0
2012-05-02 12:40:00,17.68,17.68,17.66,17.67,84600.0,12.9874,12.9874,12.9728,12.9801,84600.0
2012-05-02 12:45:00,17.67,17.68,17.66,17.67,48200.0,12.9801,12.9874,12.9728,12.9801,48200.0
2012-05-02 12:50:00,17.66,17.67,17.65,17.65,43400.0,12.9728,12.9801,12.9654,12.9654,43400.0
2012-05-02 12:55:00,17.65,17.66,17.65,17.65,26200.0,12.9654,12.9728,12.9654,12.9654,26200.0
2012-05-02 13:00:00,17.65,17.66,17.61,17.61,118600.0,12.9654,12.9728,12.936,12.936,118600.0
2012-05-02 13:05:00,17.61,17.62,17.6,17.61,32600.0,12.936,12.9434,12.9287,12.936,32600.0
2012-05-02 13:10:00,17.61,17.61,17.59,17.59,22200.0,12.936,12.936,12.9213,12.9213,22200.0
2012-05-02 13:15:00,17.6,17.6,17.56,17.57,65800.0,12.9287,12.9287,12.8993,12.9066,65800.0
2012-05-02 13:20:00,17.57,17.59,17.56,17.59,60000.0,12.9066,12.9213,12.8993,12.9213,60000.0
2012-05-02 13:25:00,17.59,17.59,17.58,17.58,31800.0,12.9213,12.9213,12.914,12.914,31800.0
2012-05-02 13:30:00,17.58,17.59,17.57,17.57,40200.0,12.914,12.9213,12.9066,12.9066,40200.0
2012-05-02 13:35:00,17.57,17.58,17.52,17.52,214000.0,12.9066,12.914,12.8699,12.8699,214000.0
2012-05-02 13:40:00,17.52,17.55,17.52,17.54,91800.0,12.8699,12.8919,12.8699,12.8846,91800.0
2012-05-02 13:45:00,17.55,17.55,17.5,17.5,308000.0,12.8919,12.8919,12.8552,12.8552,308000.0
2012-05-02 13:50:00,17.5,17.5,17.48,17.5,90200.0,12.8552,12.8552,12.8405,12.8552,90200.0
2012-05-02 13:55:00,17.5,17.52,17.5,17.51,33200.0,12.8552,12.8699,12.8552,12.8626,33200.0
2012-05-02 14:00:00,17.51,17.53,17.5,17.53,124000.0,12.8626,12.8773,12.8552,12.8773,124000.0
2012-05-02 14:05:00,17.53,17.54,17.53,17.54,70800.0,12.8773,12.8846,12.8773,12.8846,70800.0
2012-05-02 14:10:00,17.54,17.55,17.53,17.53,51000.0,12.8846,12.8919,12.8773,12.8773,51000.0
2012-05-02 14:15:00,17.53,17.53,17.52,17.53,38800.0,12.8773,12.8773,12.8699,12.8773,38800.0
2012-05-02 14:20:00,17.52,17.52,17.5,17.5,55600.0,12.8699,12.8699,12.8552,12.8552,55600.0
2012-05-02 14:25:00,17.5,17.52,17.5,17.51,48400.0,12.8552,12.8699,12.8552,12.8626,48400.0
2012-05-02 14:30:00,17.51,17.51,17.47,17.48,99000.0,12.8626,12.8626,12.8332,12.8405,99000.0
2012-05-02 14:35:00,17.48,17.5,17.48,17.5,19600.0,12.8405,12.8552,12.8405,12.8552,19600.0
2012-05-02 14:40:00,17.5,17.5,17.5,17.5,11200.0,12.8552,12.8552,12.8552,12.8552,11200.0
2012-05-02 14:45:00,17.5,17.5,17.48,17.49,37400.0,12.8552,12.8552,12.8405,12.8479,37400.0
2012-05-02 14:50:00,17.49,17.49,17.45,17.48,86200.0,12.8479,12.8479,12.8185,12.8405,86200.0
2012-05-02 14:55:00,17.48,17.48,17.47,17.48,59400.0,12.8405,12.8405,12.8332,12.8405,59400.0
2012-05-02 15:00:00,17.48,17.49,17.44,17.44,54600.0,12.8405,12.8479,12.8111,12.8111,54600.0
2012-05-02 15:05:00,17.44,17.46,17.43,17.45,62800.0,12.8111,12.8258,12.8038,12.8185,62800.0
2012-05-02 15:10:00,17.45,17.46,17.44,17.46,67800.0,12.8185,12.8258,12.8111,12.8258,67800.0
2012-05-02 15:15:00,17.46,17.5,17.45,17.49,34000.0,12.8258,12.8552,12.8185,12.8479,34000.0
2012-05-02 15:20:00,17.5,17.5,17.5,17.5,44400.0,12.8552,12.8552,12.8552,12.8552,44400.0
2012-05-02 15:25:00,17.5,17.5,17.49,17.49,66600.0,12.8552,12.8552,12.8479,12.8479,66600.0
2012-05-02 15:30:00,17.49,17.49,17.47,17.48,49800.0,12.8479,12.8479,12.8332,12.8405,49800.0
2012-05-02 15:35:00,17.48,17.5,17.47,17.5,37000.0,12.8405,12.8552,12.8332,12.8552,37000.0
2012-05-02 15:40:00,17.5,17.5,17.5,17.5,97000.0,12.8552,12.8552,12.8552,12.8552,97000.0
2012-05-02 15:45:00,17.5,17.5,17.5,17.5,189800.0,12.8552,12.8552,12.8552,12.8552,189800.0
2012-05-02 15:50:00,17.5,17.5,17.48,17.5,191400.0,12.8552,12.8552,12.8405,12.8552,191400.0
2012-05-02 15:55:00,17.49,17.5,17.46,17.47,506000.0,12.8479,12.8552,12.8258,12.8332,506000.0
2012-05-03 09:30:00,17.49,17.67,17.49,17.52,120000.0,12.8479,12.9801,12.8479,12.8699,120000.0
2012-05-03 09:35:00,17.52,17.52,17.48,17.5,65800.0,12.8699,12.8699,12.8405,12.8552,65800.0
2012-05-03 09:40:00,17.5,17.51,17.49,17.5,47800.0,12.8552,12.8626,12.8479,12.8552,47800.0
2012-05-03 09:45:00,17.5,17.52,17.49,17.51,88400.0,12.8552,12.8699,12.8479,12.8626,88400.0
2012-05-03 09:50:00,17.5,17.5,17.48,17.49,147000.0,12.8552,12.8552,12.8405,12.8479,147000.0
2012-05-03 09:55:00,17.49,17.51,17.45,17.48,69000.0,12.8479,12.8626,12.8185,12.8405,69000.0
2012-05-03 10:00:00,17.47,17.48,17.43,17.46,124800.0,12.8332,12.8405,12.8038,12.8258,124800.0
2012-05-03 10:05:00,17.45,17.5,17.44,17.5,65000.0,12.8185,12.8552,12.8111,12.8552,65000.0
2012-05-03 10:10:00,17.49,17.5,17.49,17.5,74800.0,12.8479,12.8552,12.8479,12.8552,74800.0
2012-05-03 10:15:00,17.5,17.51,17.49,17.49,122000.0,12.8552,12.8626,12.8479,12.8479,122000.0
2012-05-03 10:20:00,17.48,17.5,17.46,17.5,41200.0,12.8405,12.8552,12.8258,12.8552,41200.0
2012-05-03 10:25:00,17.5,17.53,17.49,17.52,42800.0,12.8552,12.8773,12.8479,12.8699,42800.0
2012-05-03 10:30:00,17.52,17.52,17.48,17.5,60600.0,12.8699,12.8699,12.8405,12.8552,60600.0
2012-05-03 10:35:00,17.49,17.52,17.49,17.52,48800.0,12.8479,12.8699,12.8479,12.8699,48800.0
2012-05-03 10:40:00,17.51,17.51,17.5,17.5,29600.0,12.8626,12.8626,12.8552,12.8552,29600.0
2012-05-03 10:45:00,17.5,17.5,17.49,17.5,72200.0,12.8552,12.8552,12.8479,12.8552,72200.0
2012-05-03 10:50:00,17.5,17.5,17.49,17.5,34600.0,12.8552,12.8552,12.8479,12.8552,34600.0
2012-05-03 10:55:00,17.5,17.53,17.5,17.53,217600.0,12.8552,12.8773,12.8552,12.8773,217600.0
2012-05-03 11:00:00,17.52,17.53,17.5,17.51,25800.0,12.8699,12.8773,12.8552,12.8626,25800.0
2012-05-03 11:05:00,17.52,17.53,17.5,17.5,16200.0,12.8699,12.8773,12.8552,12.8552,16200.0
2012-05-03 11:10:00,17.5,17.52,17.5,17.52,22200.0,12.8552,12.8699,12.8552,12.8699,22200.0
2012-05-03 11:15:00,17.52,17.53,17.5,17.5,61800.0,12.8699,12.8773,12.8552,12.8552,61800.0
2012-05-03 11:20:00,17.51,17.53,17.5,17.52,36400.0,12.8626,12.8773,12.8552,12.8699,36400.0
2012-05-03 11:25:00,17.53,17.53,17.5,17.5,43000.0,12.8773,12.8773,12.8552,12.8552,43000.0
2012-05-03 11:30:00,17.5,17.53,17.5,17.5,165800.0,12.8552,12.8773,12.8552,12.8552,165800.0
2012-05-03 11:35:00,17.5,17.52,17.48,17.5,61600.0,12.8552,12.8699,12.8405,12.8552,61600.0
2012-05-03 11:40:00,17.51,17.53,17.51,17.53,80000.0,12.8626,12.8773,12.8626,12.8773,80000.0
2012-05-03 11:45:00,17.53,17.53,17.44,17.45,51200.0,12.8773,12.8773,12.8111,12.8185,51200.0
2012-05-03 11:50:00,17.45,17.48,17.43,17.48,33200.0,12.8185,12.8405,12.8038,12.8405,33200.0
2012-05-03 11:55:00,17.48,17.5,17.47,17.5,67800.0,12.8405,12.8552,12.8332,12.8552,67800.0
2012-05-03 12:00:00,17.5,17.5,17.44,17.47,35200.0,12.8552,12.8552,12.8111,12.8332,35200.0
2012-05-03 12:05:00,17.46,17.48,17.45,17.48,53400.0,12.8258,12.8405,12.8185,12.8405,53400.0
2012-05-03 12:10:00,17.48,17.48,17.47,17.48,33200.0,12.8405,12.8405,12.8332,12.8405,33200.0
2012-05-03 12:15:00,17.48,17.5,17.48,17.49,18600.0,12.8405,12.8552,12.8405,12.8479,18600.0
2012-05-03 12:20:00,17.49,17.5,17.47,17.48,115400.0,12.8479,12.8552,12.8332,12.8405,115400.0
2012-05-03 12:25:00,17.48,17.5,17.47,17.5,46000.0,12.8405,12.8552,12.8332,12.8552,46000.0
2012-05-03 12:30:00,17.5,17.5,17.48,17.5,32200.0,12.8552,12.8552,12.8405,12.8552,32200.0
2012-05-03 12:35:00,17.5,17.54,17.5,17.53,29200.0,12.8552,12.8846,12.8552,12.8773,29200.0
2012-05-03 12:40:00,17.53,17.53,17.46,17.47,47000.0,12.8773,12.8773,12.8258,12.8332,47000.0
2012-05-03 12:45:00,17.46,17.46,17.46,17.46,38000.0,12.8258,12.8258,12.8258,12.8258,38000.0
2012-05-03 12:50:00,17.46,17.49,17.46,17.47,35000.0,12.8258,12.8479,12.8258,12.8332,35000.0
2012-05-03 12:55:00,17.47,17.47,17.43,17.43,52000.0,12.8332,12.8332,12.8038,12.8038,52000.0
2012-05-03 13:00:00,17.42,17.44,17.41,17.44,28400.0,12.7965,12.8111,12.7891,12.8111,28400.0
2012-05-03 13:05:00,17.43,17.44,17.42,17.42,31200.0,12.8038,12.8111,12.7965,12.7965,31200.0
2012-05-03 13:10:00,17.42,17.42,17.4,17.41,23800.0,12.7965,12.7965,12.7818,12.7891,23800.0
2012-05-03 13:15:00,17.41,17.43,17.41,17.43,14200.0,12.7891,12.8038,12.7891,12.8038,14200.0
2012-05-03 13:20:00,17.43,17.45,17.43,17.44,25200.0,12.8038,12.8185,12.8038,12.8111,25200.0
2012-05-03 13:25:00,17.45,17.46,17.45,17.46,33000.0,12.8185,12.8258,12.8185,12.8258,33000.0
2012-05-03 13:30:00,17.46,17.46,17.42,17.44,74200.0,12.8258,12.8258,12.7965,12.8111,74200.0
2012-05-03 13:35:00,17.44,17.45,17.43,17.44,29000.0,12.8111,12.8185,12.8038,12.8111,29000.0
2012-05-03 13:40:00,17.45,17.45,17.4,17.4,161000.0,12.8185,12.8185,12.7818,12.7818,161000.0
2012-05-03 13:45:00,17.39,17.43,17.39,17.42,62400.0,12.7744,12.8038,12.7744,12.7965,62400.0
2012-05-03 13:50:00,17.42,17.42,17.38,17.39,77600.0,12.7965,12.7965,12.7671,12.7744,77600.0
2012-05-03 13:55:00,17.39,17.42,17.39,17.4,40400.0,12.7744,12.7965,12.7744,12.7818,40400.0
2012-05-03 14:00:00,17.4,17.41,17.4,17.41,33000.0,12.7818,12.7891,12.7818,12.7891,33000.0
2012-05-03 14:05:00,17.4,17.42,17.39,17.4,57800.0,12.7818,12.7965,12.7744,12.7818,57800.0
2012-05-03 14:10:00,17.4,17.41,17.38,17.39,48200.0,12.7818,12.7891,12.7671,12.7744,48200.0
2012-05-03 14:15:00,17.39,17.42,17.39,17.42,40200.0,12.7744,12.7965,12.7744,12.7965,40200.0
2012-05-03 14:20:00,17.42,17.42,17.4,17.41,45400.0,12.7965,12.7965,12.7818,12.7891,45400.0
2012-05-03 14:25:00,17.41,17.41,17.4,17.41,38800.0,12.7891,12.7891,12.7818,12.7891,38800.0
2012-05-03 14:30:00,17.41,17.43,17.4,17.43,163600.0,12.7891,12.8038,12.7818,12.8038,163600.0
2012-05-03 14:35:00,17.43,17.43,17.43,17.43,40200.0,12.8038,12.8038,12.8038,12.8038,40200.0
2012-05-03 14:40:00,17.43,17.43,17.43,17.43,39200.0,12.8038,12.8038,12.8038,12.8038,39200.0
2012-05-03 14:45:00,17.43,17.43,17.4,17.4,79600.0,12.8038,12.8038,12.7818,12.7818,79600.0
2012-05-03 14:50:00,17.4,17.43,17.4,17.41,91600.0,12.7818,12.8038,12.7818,12.7891,91600.0
2012-05-03 14:55:00,17.41,17.41,17.39,17.4,53600.0,12.7891,12.7891,12.7744,12.7818,53600.0
2012-05-03 15:00:00,17.39,17.4,17.39,17.39,50600.0,12.7744,12.7818,12.7744,12.7744,50600.0
2012-05-03 15:05:00,17.39,17.39,17.35,17.35,38800.0,12.7744,12.7744,12.745,12.745,38800.0
2012-05-03 15:10:00,17.35,17.37,17.35,17.36,74600.0,12.745,12.7597,12.745,12.7524,74600.0
2012-05-03 15:15:00,17.36,17.4,17.36,17.4,42200.0,12.7524,12.7818,12.7524,12.7818,42200.0
2012-05-03 15:20:00,17.4,17.45,17.4,17.44,104400.0,12.7818,12.8185,12.7818,12.8111,104400.0
2012-05-03 15:25:00,17.43,17.44,17.43,17.43,70400.0,12.8038,12.8111,12.8038,12.8038,70400.0
2012-05-03 15:30:00,17.43,17.44,17.43,17.44,71200.0,12.8038,12.8111,12.8038,12.8111,71200.0
2012-05-03 15:35:00,17.43,17.44,17.42,17.43,101400.0,12.8038,12.8111,12.7965,12.8038,101400.0
2012-05-03 15:40:00,17.43,17.46,17.43,17.45,133600.0,12.8038,12.8258,12.8038,12.8185,133600.0
2012-05-03 15:45:00,17.45,17.45,17.39,17.4,164800.0,12.8185,12.8185,12.7744,12.7818,164800.0
2012-05-03 15:50:00,17.4,17.4,17.37,17.37,165200.0,12.7818,12.7818,12.7597,12.7597,165200.0
2012-05-03 15:55:00,17.38,17.41,17.35,17.35,453400.0,12.7671,12.7891,12.745,12.745,453400.0
2012-05-04 09:30:00,17.18,17.21,16.99,17.13,89000.0,12.6202,12.6422,12.4806,12.5834,89000.0
2012-05-04 09:35:00,17.14,17.17,17.1,17.13,32800.0,12.5908,12.6128,12.5614,12.5834,32800.0
2012-05-04 09:40:00,17.12,17.2,17.09,17.2,45200.0,12.5761,12.6348,12.554,12.6348,45200.0
2012-05-04 09:45:00,17.2,17.24,17.17,17.21,51600.0,12.6348,12.6642,12.6128,12.6422,51600.0
2012-05-04 09:50:00,17.2,17.22,17.15,17.15,100400.0,12.6348,12.6495,12.5981,12.5981,100400.0
2012-05-04 09:55:00,17.15,17.15,17.07,17.09,72200.0,12.5981,12.5981,12.5393,12.554,72200.0
2012-05-04 10:00:00,17.09,17.11,17.07,17.08,62400.0,12.554,12.5687,12.5393,12.5467,62400.0
2012-05-04 10:05:00,17.08,17.12,17.07,17.11,50800.0,12.5467,12.5761,12.5393,12.5687,50800.0
2012-05-04 10:10:00,17.11,17.14,17.08,17.09,70400.0,12.5687,12.5908,12.5467,12.554,70400.0
2012-05-04 10:15:00,17.08,17.09,17.01,17.01,37400.0,12.5467,12.554,12.4953,12.4953,37400.0
2012-05-04 10:20:00,17.02,17.04,17.0,17.03,39200.0,12.5026,12.5173,12.4879,12.51,39200.0
2012-05-04 10:25:00,17.03,17.03,16.99,16.99,29600.0,12.51,12.51,12.4806,12.4806,29600.0
2012-05-04 10:30:00,16.99,17.0,16.95,16.98,43200.0,12.4806,12.4879,12.4512,12.4732,43200.0
2012-05-04 10:35:00,16.99,17.03,16.98,17.03,35000.0,12.4806,12.51,12.4732,12.51,35000.0
2012-05-04 10:40:00,17.03,17.07,17.03,17.07,38800.0,12.51,12.5393,12.51,12.5393,38800.0
2012-05-04 10:45:00,17.07,17.08,17.06,17.07,43000.0,12.5393,12.5467,12.532,12.5393,43000.0
2012-05-04 10:50:00,17.07,17.08,17.05,17.07,51000.0,12.5393,12.5467,12.5247,12.5393,51000.0
2012-05-04 10:55:00,17.08,17.11,17.07,17.1,17800.0,12.5467,12.5687,12.5393,12.5614,17800.0
2012-05-04 11:00:00,17.1,17.11,17.04,17.06,72800.0,12.5614,12.5687,12.5173,12.532,72800.0
2012-05-04 11:05:00,17.06,17.07,17.05,17.05,38000.0,12.532,12.5393,12.5247,12.5247,38000.0
2012-05-04 11:10:00,17.05,17.06,17.01,17.01,46400.0,12.5247,12.532,12.4953,12.4953,46400.0
2012-05-04 11:15:00,17.01,17.03,17.0,17.02,42200.0,12.4953,12.51,12.4879,12.5026,42200.0
2012-05-04 11:20:00,17.02,17.02,16.97,16.97,28800.0,12.5026,12.5026,12.4659,12.4659,28800.0
2012-05-04 11:25:00,16.98,16.99,16.95,16.95,50400.0,12.4732,12.4806,12.4512,12.4512,50400.0
2012-05-04 11:30:00,16.95,16.97,16.93,16.95,48400.0,12.4512,12.4659,12.4365,12.4512,48400.0
2012-05-04 11:35:00,16.95,16.95,16.93,16.93,56200.0,12.4512,12.4512,12.4365,12.4365,56200.0
2012-05-04 11:40:00,16.93,16.97,16.93,16.96,144600.0,12.4365,12.4659,12.4365,12.4585,144600.0
2012-05-04 11:45:00,16.96,17.0,16.96,17.0,70400.0,12.4585,12.4879,12.4585,12.4879,70400.0
2012-05-04 11:50:00,17.0,17.03,16.98,17.0,103600.0,12.4879,12.51,12.4732,12.4879,103600.0
2012-05-04 11:55:00,17.0,17.01,17.0,17.0,35200.0,12.4879,12.4953,12.4879,12.4879,35200.0
2012-05-04 12:00:00,17.0,17.02,17.0,17.01,23400.0,12.4879,12.5026,12.4879,12.4953,23400.0
2012-05-04 12:05:00,17.02,17.03,17.01,17.02,53200.0,12.5026,12.51,12.4953,12.5026,53200.0
2012-05-04 12:10:00,17.02,17.02,17.0,17.0,35600.0,12.5026,12.5026,12.4879,12.4879,35600.0
2012-05-04 12:15:00,17.0,17.0,16.97,16.98,23400.0,12.4879,12.4879,12.4659,12.4732,23400.0
2012-05-04 12:20:00,16.98,16.98,16.94,16.94,24800.0,12.4732,12.4732,12.4439,12.4439,24800.0
2012-05-04 12:25:00,16.95,16.96,16.95,16.95,23400.0,12.4512,12.4585,12.4512,12.4512,23400.0
2012-05-04 12:30:00,16.96,16.96,16.93,16.95,24600.0,12.4585,12.4585,12.4365,12.4512,24600.0
2012-05-04 12:35:00,16.93,16.95,16.91,16.91,66000.0,12.4365,12.4512,12.4218,12.4218,66000.0
2012-05-04 12:40:00,16.91,16.93,16.91,16.93,35800.0,12.4218,12.4365,12.4218,12.4365,35800.0
2012-05-04 12:45:00,16.93,16.96,16.93,16.95,16000.0,12.4365,12.4585,12.4365,12.4512,16000.0
2012-05-04 12:50:00,16.96,16.97,16.93,16.93,37600.0,12.4585,12.4659,12.4365,12.4365,37600.0
2012-05-04 12:55:00,16.93,16.93,16.91,16.93,44200.0,12.4365,12.4365,12.4218,12.4365,44200.0
2012-05-04 13:00:00,16.94,16.99,16.94,16.96,35400.0,12.4439,12.4806,12.4439,12.4585,35400.0
2012-05-04 13:05:00,16.96,17.0,16.96,16.99,44200.0,12.4585,12.4879,12.4585,12.4806,44200.0
2012-05-04 13:10:00,16.98,16.99,16.94,16.94,57800.0,12.4732,12.4806,12.4439,12.4439,57800.0
2012-05-04 13:15:00,16.95,16.98,16.94,16.98,46400.0,12.4512,12.4732,12.4439,12.4732,46400.0
2012-05-04 13:20:00,16.98,16.98,16.95,16.95,22200.0,12.4732,12.4732,12.4512,12.4512,22200.0
2012-05-04 13:25:00,16.95,16.98,16.95,16.98,43600.0,12.4512,12.4732,12.4512,12.4732,43600.0
2012-05-04 13:30:00,16.98,17.0,16.97,16.99,115800.0,12.4732,12.4879,12.4659,12.4806,115800.0
2012-05-04 13:35:00,16.99,16.99,16.97,16.98,28000.0,12.4806,12.4806,12.4659,12.4732,28000.0
2012-05-04 13:40:00,16.98,16.98,16.97,16.98,84400.0,12.4732,12.4732,12.4659,12.4732,84400.0
2012-05-04 13:45:00,16.98,16.98,16.97,16.98,51600.0,12.4732,12.4732,12.4659,12.4732,51600.0
2012-05-04 13:50:00,16.98,16.99,16.98,16.99,39600.0,12.4732,12.4806,12.4732,12.4806,39600.0
2012-05-04 13:55:00,16.98,17.0,16.98,17.0,48800.0,12.4732,12.4879,12.4732,12.4879,48800.0
2012-05-04 14:00:00,17.0,17.0,16.95,16.98,92800.0,12.4879,12.4879,12.4512,12.4732,92800.0
2012-05-04 14:05:00,16.98,16.98,16.96,16.97,35600.0,12.4732,12.4732,12.4585,12.4659,35600.0
2012-05-04 14:10:00,16.97,16.97,16.95,16.95,29000.0,12.4659,12.4659,12.4512,12.4512,29000.0
2012-05-04 14:15:00,16.95,16.97,16.93,16.96,36800.0,12.4512,12.4659,12.4365,12.4585,36800.0
2012-05-04 14:20:00,16.96,16.97,16.95,16.96,22400.0,12.4585,12.4659,12.4512,12.4585,22400.0
2012-05-04 14:25:00,16.96,16.97,16.95,16.96,34200.0,12.4585,12.4659,12.4512,12.4585,34200.0
2012-05-04 14:30:00,16.96,16.96,16.95,16.96,26400.0,12.4585,12.4585,12.4512,12.4585,26400.0
2012-05-04 14:35:00,16.95,16.95,16.9,16.91,67800.0,12.4512,12.4512,12.4145,12.4218,67800.0
2012-05-04 14:40:00,16.91,16.91,16.88,16.89,105200.0,12.4218,12.4218,12.3998,12.4071,105200.0
2012-05-04 14:45:00,16.9,16.93,16.89,16.92,37200.0,12.4145,12.4365,12.4071,12.4292,37200.0
2012-05-04 14:50:00,16.92,16.93,16.91,16.92,429800.0,12.4292,12.4365,12.4218,12.4292,429800.0
2012-05-04 14:55:00,16.92,16.96,16.92,16.96,23800.0,12.4292,12.4585,12.4292,12.4585,23800.0
2012-05-04 15:00:00,16.96,16.98,16.96,16.98,32800.0,12.4585,12.4732,12.4585,12.4732,32800.0
2012-05-04 15:05:00,16.98,16.99,16.97,16.99,109600.0,12.4732,12.4806,12.4659,12.4806,109600.0
2012-05-04 15:10:00,16.99,17.0,16.99,16.99,39800.0,12.4806,12.4879,12.4806,12.4806,39800.0
2012-05-04 15:15:00,16.99,17.0,16.99,16.99,61200.0,12.4806,12.4879,12.4806,12.4806,61200.0
2012-05-04 15:20:00,16.99,17.0,16.98,17.0,52400.0,12.4806,12.4879,12.4732,12.4879,52400.0
2012-05-04 15:25:00,16.99,17.0,16.98,16.99,39200.0,12.4806,12.4879,12.4732,12.4806,39200.0
2012-05-04 15:30:00,16.99,17.0,16.98,17.0,101000.0,12.4806,12.4879,12.4732,12.4879,101000.0
2012-05-04 15:35:00,17.0,17.0,16.99,17.0,88000.0,12.4879,12.4879,12.4806,12.4879,88000.0
2012-05-04 15:40:00,17.0,17.01,17.0,17.0,72800.0,12.4879,12.4953,12.4879,12.4879,72800.0
2012-05-04 15:45:00,17.0,17.02,17.0,17.01,87400.0,12.4879,12.5026,12.4879,12.4953,87400.0
2012-05-04 15:50:00,17.01,17.01,16.96,16.97,323200.0,12.4953,12.4953,12.4585,12.4659,323200.0
2012-05-04 15:55:00,16.97,16.98,16.9,16.9,557000.0,12.4659,12.4732,12.4145,12.4145,557000.0
2012-05-07 09:30:00,16.79,16.8,16.72,16.75,208400.0,12.3337,12.341,12.2822,12.3043,208400.0
2012-05-07 09:35:00,16.75,16.75,16.73,16.75,61200.0,12.3043,12.3043,12.2896,12.3043,61200.0
2012-05-07 09:40:00,16.75,16.82,16.73,16.73,78600.0,12.3043,12.3557,12.2896,12.2896,78600.0
2012-05-07 09:45:00,16.74,16.75,16.73,16.73,34200.0,12.2969,12.3043,12.2896,12.2896,34200.0
2012-05-07 09:50:00,16.73,16.75,16.72,16.72,89600.0,12.2896,12.3043,12.2822,12.2822,89600.0
2012-05-07 09:55:00,16.73,16.75,16.7,16.75,67200.0,12.2896,12.3043,12.2676,12.3043,67200.0
2012-05-07 10:00:00,16.75,16.76,16.73,16.73,79000.0,12.3043,12.3116,12.2896,12.2896,79000.0
2012-05-07 10:05:00,16.74,16.75,16.71,16.73,39200.0,12.2969,12.3043,12.2749,12.2896,39200.0
2012-05-07 10:10:00,16.73,16.75,16.7,16.71,50800.0,12.2896,12.3043,12.2676,12.2749,50800.0
2012-05-07 10:15:00,16.71,16.75,16.71,16.75,40000.0,12.2749,12.3043,12.2749,12.3043,40000.0
2012-05-07 10:20:00,16.75,16.75,16.72,16.75,52800.0,12.3043,12.3043,12.2822,12.3043,52800.0
2012-05-07 10:25:00,16.75,16.75,16.7,16.7,32400.0,12.3043,12.3043,12.2676,12.2676,32400.0
2012-05-07 10:30:00,16.7,16.72,16.7,16.72,112800.0,12.2676,12.2822,12.2676,12.2822,112800.0
2012-05-07 10:35:00,16.71,16.72,16.67,16.67,49800.0,12.2749,12.2822,12.2455,12.2455,49800.0
2012-05-07 10:40:00,16.67,16.68,16.66,16.68,80000.0,12.2455,12.2529,12.2382,12.2529,80000.0
2012-05-07 10:45:00,16.68,16.73,16.68,16.73,43600.0,12.2529,12.2896,12.2529,12.2896,43600.0
2012-05-07 10:50:00,16.73,16.77,16.73,16.76,78200.0,12.2896,12.319,12.2896,12.3116,78200.0
2012-05-07 10:55:00,16.76,16.77,16.75,16.75,48600.0,12.3116,12.319,12.3043,12.3043,48600.0
2012-05-07 11:00:00,16.75,16.77,16.75,16.75,91200.0,12.3043,12.319,12.3043,12.3043,91200.0
2012-05-07 11:05:00,16.75,16.75,16.74,16.74,81600.0,12.3043,12.3043,12.2969,12.2969,81600.0
2012-05-07 11:10:00,16.75,16.78,16.74,16.74,114800.0,12.3043,12.3263,12.2969,12.2969,114800.0
2012-05-07 11:15:00,16.74,16.75,16.73,16.73,15000.0,12.2969,12.3043,12.2896,12.2896,15000.0
2012-05-07 11:20:00,16.74,16.75,16.73,16.73,24000.0,12.2969,12.3043,12.2896,12.2896,24000.0
2012-05-07 11:25:00,16.73,16.73,16.72,16.72,16000.0,12.2896,12.2896,12.2822,12.2822,16000.0
2012-05-07 11:30:00,16.73,16.74,16.72,16.74,33400.0,12.2896,12.2969,12.2822,12.2969,33400.0
2012-05-07 11:35:00,16.75,16.75,16.73,16.73,29600.0,12.3043,12.3043,12.2896,12.2896,29600.0
2012-05-07 11:40:00,16.73,16.74,16.73,16.73,14000.0,12.2896,12.2969,12.2896,12.2896,14000.0
2012-05-07 11:45:00,16.73,16.74,16.73,16.73,16000.0,12.2896,12.2969,12.2896,12.2896,16000.0
2012-05-07 11:50:00,16.73,16.73,16.72,16.72,20200.0,12.2896,12.2896,12.2822,12.2822,20200.0
2012-05-07 11:55:00,16.72,16.74,16.71,16.74,15800.0,12.2822,12.2969,12.2749,12.2969,15800.0
2012-05-07 12:00:00,16.73,16.75,16.73,16.75,30000.0,12.2896,12.3043,12.2896,12.3043,30000.0
2012-05-07 12:05:00,16.75,16.75,16.75,16.75,21800.0,12.3043,12.3043,12.3043,12.3043,21800.0
2012-05-07 12:10:00,16.75,16.75,16.73,16.74,40800.0,12.3043,12.3043,12.2896,12.2969,40800.0
2012-05-07 12:15:00,16.74,16.74,16.73,16.73,19800.0,12.2969,12.2969,12.2896,12.2896,19800.0
2012-05-07 12:20:00,16.73,16.75,16.72,16.74,11000.0,12.2896,12.3043,12.2822,12.2969,11000.0
2012-05-07 12:25:00,16.75,16.75,16.74,16.74,10400.0,12.3043,12.3043,12.2969,12.2969,10400.0
2012-05-07 12:30:00,16.74,16.76,16.74,16.75,83200.0,12.2969,12.3116,12.2969,12.3043,83200.0
2012-05-07 12:35:00,16.75,16.76,16.73,16.73,36200.0,12.3043,12.3116,12.2896,12.2896,36200.0
2012-05-07 12:40:00,16.73,16.74,16.73,16.73,12400.0,12.2896,12.2969,12.2896,12.2896,12400.0
2012-05-07 12:45:00,16.73,16.75,16.73,16.75,27400.0,12.2896,12.3043,12.2896,12.3043,27400.0
2012-05-07 12:50:00,16.74,16.77,16.74,16.75,30200.0,12.2969,12.319,12.2969,12.3043,30200.0
2012-05-07 12:55:00,16.75,16.75,16.74,16.75,18200.0,12.3043,12.3043,12.2969,12.3043,18200.0
2012-05-07 13:00:00,16.75,16.77,16.75,16.77,15600.0,12.3043,12.319,12.3043,12.319,15600.0
2012-05-07 13:05:00,16.77,16.78,16.76,16.77,16000.0,12.319,12.3263,12.3116,12.319,16000.0
2012-05-07 13:10:00,16.77,16.8,16.76,16.79,51400.0,12.319,12.341,12.3116,12.3337,51400.0
2012-05-07 13:15:00,16.8,16.8,16.77,16.77,38400.0,12.341,12.341,12.319,12.319,38400.0
2012-05-07 13:20:00,16.77,16.78,16.75,16.75,65200.0,12.319,12.3263,12.3043,12.3043,65200.0
2012-05-07 13:25:00,16.75,16.75,16.73,16.73,14800.0,12.3043,12.3043,12.2896,12.2896,14800.0
2012-05-07 13:30:00,16.73,16.73,16.72,16.73,20800.0,12.2896,12.2896,12.2822,12.2896,20800.0
2012-05-07 13:35:00,16.74,16.75,16.74,16.75,46000.0,12.2969,12.3043,12.2969,12.3043,46000.0
2012-05-07 13:40:00,16.74,16.74,16.72,16.73,47800.0,12.2969,12.2969,12.2822,12.2896,47800.0
2012-05-07 13:45:00,16.72,16.74,16.71,16.72,28000.0,12.2822,12.2969,12.2749,12.2822,28000.0
2012-05-07 13:50:00,16.73,16.74,16.7,16.74,55400.0,12.2896,12.2969,12.2676,12.2969,55400.0
2012-05-07 13:55:00,16.74,16.74,16.71,16.71,27400.0,12.2969,12.2969,12.2749,12.2749,27400.0
2012-05-07 14:00:00,16.72,16.73,16.71,16.72,19400.0,12.2822,12.2896,12.2749,12.2822,19400.0
2012-05-07 14:05:00,16.72,16.73,16.7,16.7,40800.0,12.2822,12.2896,12.2676,12.2676,40800.0
2012-05-07 14:10:00,16.7,16.71,16.68,16.68,62800.0,12.2676,12.2749,12.2529,12.2529,62800.0
2012-05-07 14:15:00,16.68,16.7,16.68,16.7,40600.0,12.2529,12.2676,12.2529,12.2676,40600.0
2012-05-07 14:20:00,16.69,16.7,16.69,16.7,10000.0,12.2602,12.2676,12.2602,12.2676,10000.0
2012-05-07 14:25:00,16.7,16.71,16.68,16.7,70200.0,12.2676,12.2749,12.2529,12.2676,70200.0
2012-05-07 14:30:00,16.7,16.7,16.69,16.7,51600.0,12.2676,12.2676,12.2602,12.2676,51600.0
2012-05-07 14:35:00,16.7,16.7,16.69,16.7,25400.0,12.2676,12.2676,12.2602,12.2676,25400.0
2012-05-07 14:40:00,16.7,16.71,16.7,16.7,29000.0,12.2676,12.2749,12.2676,12.2676,29000.0
2012-05-07 14:45:00,16.7,16.72,16.7,16.72,28600.0,12.2676,12.2822,12.2676,12.2822,28600.0
2012-05-07 14:50:00,16.71,16.74,16.71,16.74,77800.0,12.2749,12.2969,12.2749,12.2969,77800.0
2012-05-07 14:55:00,16.74,16.74,16.73,16.74,51200.0,12.2969,12.2969,12.2896,12.2969,51200.0
2012-05-07 15:00:00,16.74,16.75,16.74,16.74,39800.0,12.2969,12.3043,12.2969,12.2969,39800.0
2012-05-07 15:05:00,16.74,16.75,16.73,16.74,32000.0,12.2969,12.3043,12.2896,12.2969,32000.0
2012-05-07 15:10:00,16.74,16.75,16.73,16.75,108000.0,12.2969,12.3043,12.2896,12.3043,108000.0
2012-05-07 15:15:00,16.74,16.75,16.73,16.74,26200.0,12.2969,12.3043,12.2896,12.2969,26200.0
2012-05-07 15:20:00,16.75,16.75,16.74,16.75,62000.0,12.3043,12.3043,12.2969,12.3043,62000.0
2012-05-07 15:25:00,16.75,16.75,16.73,16.75,79000.0,12.3043,12.3043,12.2896,12.3043,79000.0
2012-05-07 15:30:00,16.74,16.75,16.74,16.75,80600.0,12.2969,12.3043,12.2969,12.3043,80600.0
2012-05-07 15:35:00,16.75,16.75,16.74,16.75,79600.0,12.3043,12.3043,12.2969,12.3043,79600.0
2012-05-07 15:40:00,16.75,16.75,16.74,16.75,69800.0,12.3043,12.3043,12.2969,12.3043,69800.0
2012-05-07 15:45:00,16.75,16.75,16.75,16.75,73200.0,12.3043,12.3043,12.3043,12.3043,73200.0
2012-05-07 15:50:00,16.75,16.75,16.72,16.72,187200.0,12.3043,12.3043,12.2822,12.2822,187200.0
2012-05-07 15:55:00,16.72,16.75,16.72,16.73,217200.0,12.2822,12.3043,12.2822,12.2896,217200.0
2012-05-08 09:30:00,16.59,16.64,16.54,16.61,102600.0,12.1867,12.2235,12.15,12.2014,102600.0
2012-05-08 09:35:00,16.58,16.62,16.55,16.55,47000.0,12.1794,12.2088,12.1574,12.1574,47000.0
2012-05-08 09:40:00,16.54,16.62,16.52,16.58,55800.0,12.15,12.2088,12.1353,12.1794,55800.0
2012-05-08 09:45:00,16.6,16.64,16.58,16.63,41600.0,12.1941,12.2235,12.1794,12.2161,41600.0
2012-05-08 09:50:00,16.63,16.63,16.54,16.57,21400.0,12.2161,12.2161,12.15,12.1721,21400.0
2012-05-08 09:55:00,16.56,16.56,16.53,16.53,26000.0,12.1647,12.1647,12.1427,12.1427,26000.0
2012-05-08 10:00:00,16.53,16.53,16.49,16.5,55800.0,12.1427,12.1427,12.1133,12.1206,55800.0
2012-05-08 10:05:00,16.5,16.52,16.48,16.49,38600.0,12.1206,12.1353,12.1059,12.1133,38600.0
2012-05-08 10:10:00,16.5,16.5,16.47,16.48,36000.0,12.1206,12.1206,12.0986,12.1059,36000.0
2012-05-08 10:15:00,16.48,16.49,16.46,16.49,56000.0,12.1059,12.1133,12.0913,12.1133,56000.0
2012-05-08 10:20:00,16.49,16.49,16.45,16.45,16200.0,12.1133,12.1133,12.0839,12.0839,16200.0
2012-05-08 10:25:00,16.45,16.47,16.45,16.46,20800.0,12.0839,12.0986,12.0839,12.0913,20800.0
2012-05-08 10:30:00,16.46,16.46,16.39,16.39,64600.0,12.0913,12.0913,12.0398,12.0398,64600.0
2012-05-08 10:35:00,16.4,16.43,16.4,16.43,40800.0,12.0472,12.0692,12.0472,12.0692,40800.0
2012-05-08 10:40:00,16.43,16.43,16.39,16.41,231000.0,12.0692,12.0692,12.0398,12.0545,231000.0
2012-05-08 10:45:00,16.41,16.42,16.38,16.4,171800.0,12.0545,12.0619,12.0325,12.0472,171800.0
2012-05-08 10:50:00,16.4,16.4,16.36,16.4,144200.0,12.0472,12.0472,12.0178,12.0472,144200.0
2012-05-08 10:55:00,16.39,16.42,16.38,16.4,105800.0,12.0398,12.0619,12.0325,12.0472,105800.0
2012-05-08 11:00:00,16.4,16.4,16.38,16.38,91800.0,12.0472,12.0472,12.0325,12.0325,91800.0
2012-05-08 11:05:00,16.37,16.38,16.35,16.36,93600.0,12.0251,12.0325,12.0104,12.0178,93600.0
2012-05-08 11:10:00,16.36,16.37,16.34,16.35,60000.0,12.0178,12.0251,12.0031,12.0104,60000.0
2012-05-08 11:15:00,16.36,16.36,16.34,16.35,89000.0,12.0178,12.0178,12.0031,12.0104,89000.0
2012-05-08 11:20:00,16.35,16.35,16.33,16.34,78400.0,12.0104,12.0104,11.9958,12.0031,78400.0
2012-05-08 11:25:00,16.34,16.35,16.34,16.35,59400.0,12.0031,12.0104,12.0031,12.0104,59400.0
2012-05-08 11:30:00,16.35,16.35,16.34,16.35,93000.0,12.0104,12.0104,12.0031,12.0104,93000.0
2012-05-08 11:35:00,16.35,16.38,16.35,16.35,139600.0,12.0104,12.0325,12.0104,12.0104,139600.0
2012-05-08 11:40:00,16.35,16.36,16.34,16.35,55000.0,12.0104,12.0178,12.0031,12.0104,55000.0
2012-05-08 11:45:00,16.35,16.38,16.35,16.37,159400.0,12.0104,12.0325,12.0104,12.0251,159400.0
2012-05-08 11:50:00,16.38,16.4,16.35,16.39,190200.0,12.0325,12.0472,12.0104,12.0398,190200.0
2012-05-08 11:55:00,16.39,16.39,16.35,16.36,44800.0,12.0398,12.0398,12.0104,12.0178,44800.0
2012-05-08 12:00:00,16.36,16.36,16.34,16.34,43800.0,12.0178,12.0178,12.0031,12.0031,43800.0
2012-05-08 12:05:00,16.35,16.35,16.33,16.35,62400.0,12.0104,12.0104,11.9958,12.0104,62400.0
2012-05-08 12:10:00,16.35,16.36,16.35,16.35,22000.0,12.0104,12.0178,12.0104,12.0104,22000.0
2012-05-08 12:15:00,16.35,16.36,16.35,16.36,13800.0,12.0104,12.0178,12.0104,12.0178,13800.0
2012-05-08 12:20:00,16.36,16.36,16.34,16.35,17800.0,12.0178,12.0178,12.0031,12.0104,17800.0
2012-05-08 12:25:00,16.34,16.37,16.34,16.37,21400.0,12.0031,12.0251,12.0031,12.0251,21400.0
2012-05-08 12:30:00,16.36,16.36,16.35,16.36,25200.0,12.0178,12.0178,12.0104,12.0178,25200.0
2012-05-08 12:35:00,16.35,16.38,16.35,16.38,39200.0,12.0104,12.0325,12.0104,12.0325,39200.0
2012-05-08 12:40:00,16.38,16.38,16.36,16.36,28800.0,12.0325,12.0325,12.0178,12.0178,28800.0
2012-05-08 12:45:00,16.36,16.37,16.35,16.35,28200.0,12.0178,12.0251,12.0104,12.0104,28200.0
2012-05-08 12:50:00,16.35,16.35,16.34,16.34,20200.0,12.0104,12.0104,12.0031,12.0031,20200.0
2012-05-08 12:55:00,16.35,16.35,16.34,16.34,14000.0,12.0104,12.0104,12.0031,12.0031,14000.0
2012-05-08 13:00:00,16.34,16.35,16.34,16.35,30800.0,12.0031,12.0104,12.0031,12.0104,30800.0
2012-05-08 13:05:00,16.35,16.36,16.33,16.34,51600.0,12.0104,12.0178,11.9958,12.0031,51600.0
2012-05-08 13:10:00,16.35,16.36,16.34,16.35,57600.0,12.0104,12.0178,12.0031,12.0104,57600.0
2012-05-08 13:15:00,16.35,16.39,16.35,16.37,33000.0,12.0104,12.0398,12.0104,12.0251,33000.0
2012-05-08 13:20:00,16.38,16.38,16.35,16.35,27800.0,12.0325,12.0325,12.0104,12.0104,27800.0
2012-05-08 13:25:00,16.35,16.4,16.35,16.4,57800.0,12.0104,12.0472,12.0104,12.0472,57800.0
2012-05-08 13:30:00,16.4,16.4,16.38,16.4,166800.0,12.0472,12.0472,12.0325,12.0472,166800.0
2012-05-08 13:35:00,16.4,16.4,16.39,16.39,242600.0,12.0472,12.0472,12.0398,12.0398,242600.0
2012-05-08 13:40:00,16.4,16.44,16.4,16.44,26800.0,12.0472,12.0766,12.0472,12.0766,26800.0
2012-05-08 13:45:00,16.44,16.46,16.43,16.45,25000.0,12.0766,12.0913,12.0692,12.0839,25000.0
2012-05-08 13:50:00,16.46,16.46,16.45,16.45,45400.0,12.0913,12.0913,12.0839,12.0839,45400.0
2012-05-08 13:55:00,16.45,16.47,16.45,16.47,28800.0,12.0839,12.0986,12.0839,12.0986,28800.0
2012-05-08 14:00:00,16.47,16.48,16.46,16.47,44400.0,12.0986,12.1059,12.0913,12.0986,44400.0
2012-05-08 14:05:00,16.47,16.48,16.46,16.47,36600.0,12.0986,12.1059,12.0913,12.0986,36600.0
2012-05-08 14:10:00,16.47,16.48,16.44,16.44,43600.0,12.0986,12.1059,12.0766,12.0766,43600.0
2012-05-08 14:15:00,16.44,16.46,16.44,16.45,129600.0,12.0766,12.0913,12.0766,12.0839,129600.0
2012-05-08 14:20:00,16.45,16.46,16.43,16.45,107200.0,12.0839,12.0913,12.0692,12.0839,107200.0
2012-05-08 14:25:00,16.45,16.46,16.44,16.45,105800.0,12.0839,12.0913,12.0766,12.0839,105800.0
2012-05-08 14:30:00,16.45,16.47,16.45,16.45,91400.0,12.0839,12.0986,12.0839,12.0839,91400.0
2012-05-08 14:35:00,16.45,16.47,16.45,16.45,80400.0,12.0839,12.0986,12.0839,12.0839,80400.0
2012-05-08 14:40:00,16.46,16.47,16.45,16.46,73600.0,12.0913,12.0986,12.0839,12.0913,73600.0
2012-05-08 14:45:00,16.45,16.47,16.45,16.47,47400.0,12.0839,12.0986,12.0839,12.0986,47400.0
2012-05-08 14:50:00,16.47,16.49,16.46,16.46,119200.0,12.0986,12.1133,12.0913,12.0913,119200.0
2012-05-08 14:55:00,16.46,16.48,16.46,16.47,87800.0,12.0913,12.1059,12.0913,12.0986,87800.0
2012-05-08 15:00:00,16.46,16.49,16.43,16.49,80400.0,12.0913,12.1133,12.0692,12.1133,80400.0
2012-05-08 15:05:00,16.48,16.49,16.45,16.45,191800.0,12.1059,12.1133,12.0839,12.0839,191800.0
2012-05-08 15:10:00,16.45,16.49,16.45,16.48,231200.0,12.0839,12.1133,12.0839,12.1059,231200.0
2012-05-08 15:15:00,16.48,16.5,16.45,16.5,261600.0,12.1059,12.1206,12.0839,12.1206,261600.0
2012-05-08 15:20:00,16.5,16.5,16.45,16.46,199400.0,12.1206,12.1206,12.0839,12.0913,199400.0
2012-05-08 15:25:00,16.46,16.48,16.43,16.47,248200.0,12.0913,12.1059,12.0692,12.0986,248200.0
2012-05-08 15:30:00,16.47,16.47,16.4,16.41,231800.0,12.0986,12.0986,12.0472,12.0545,231800.0
2012-05-08 15:35:00,16.41,16.43,16.38,16.42,314000.0,12.0545,12.0692,12.0325,12.0619,314000.0
2012-05-08 15:40:00,16.43,16.43,16.37,16.4,166600.0,12.0692,12.0692,12.0251,12.0472,166600.0
2012-05-08 15:45:00,16.4,16.43,16.37,16.37,213200.0,12.0472,12.0692,12.0251,12.0251,213200.0
2012-05-08 15:50:00,16.38,16.42,16.38,16.4,243000.0,12.0325,12.0619,12.0325,12.0472,243000.0
2012-05-08 15:55:00,16.39,16.42,16.35,16.35,673800.0,12.0398,12.0619,12.0104,12.0104,673800.0
2012-05-09 09:30:00,16.18,16.2,16.14,16.14,64400.0,11.8856,11.9003,11.8562,11.8562,64400.0
2012-05-09 09:35:00,16.14,16.16,16.06,16.16,89800.0,11.8562,11.8709,11.7974,11.8709,89800.0
2012-05-09 09:40:00,16.16,16.16,16.11,16.14,33000.0,11.8709,11.8709,11.8341,11.8562,33000.0
2012-05-09 09:45:00,16.15,16.17,16.08,16.08,59200.0,11.8635,11.8782,11.8121,11.8121,59200.0
2012-05-09 09:50:00,16.08,16.13,16.08,16.1,41400.0,11.8121,11.8488,11.8121,11.8268,41400.0
2012-05-09 09:55:00,16.1,16.16,16.08,16.15,31000.0,11.8268,11.8709,11.8121,11.8635,31000.0
2012-05-09 10:00:00,16.15,16.18,16.13,16.14,43800.0,11.8635,11.8856,11.8488,11.8562,43800.0
2012-05-09 10:05:00,16.14,16.14,16.07,16.1,105400.0,11.8562,11.8562,11.8048,11.8268,105400.0
2012-05-09 10:10:00,16.11,16.11,16.07,16.09,71400.0,11.8341,11.8341,11.8048,11.8195,71400.0
2012-05-09 10:15:00,16.08,16.08,16.01,16.05,129400.0,11.8121,11.8121,11.7607,11.7901,129400.0
2012-05-09 10:20:00,16.05,16.05,15.97,16.0,153000.0,11.7901,11.7901,11.7313,11.7533,153000.0
2012-05-09 10:25:00,16.0,16.01,15.97,15.98,70600.0,11.7533,11.7607,11.7313,11.7386,70600.0
2012-05-09 10:30:00,15.99,16.08,15.98,16.08,46800.0,11.746,11.8121,11.7386,11.8121,46800.0
2012-05-09 10:35:00,16.08,16.09,16.05,16.06,101800.0,11.8121,11.8195,11.7901,11.7974,101800.0
2012-05-09 10:40:00,16.06,16.11,16.05,16.09,120800.0,11.7974,11.8341,11.7901,11.8195,120800.0
2012-05-09 10:45:00,16.09,16.11,16.04,16.04,112000.0,11.8195,11.8341,11.7827,11.7827,112000.0
2012-05-09 10:50:00,16.04,16.06,16.02,16.06,87200.0,11.7827,11.7974,11.768,11.7974,87200.0
2012-05-09 10:55:00,16.06,16.06,16.04,16.04,152800.0,11.7974,11.7974,11.7827,11.7827,152800.0
2012-05-09 11:00:00,16.04,16.07,16.03,16.07,142200.0,11.7827,11.8048,11.7754,11.8048,142200.0
2012-05-09 11:05:00,16.07,16.1,16.05,16.06,101400.0,11.8048,11.8268,11.7901,11.7974,101400.0
2012-05-09 11:10:00,16.06,16.11,16.06,16.1,189000.0,11.7974,11.8341,11.7974,11.8268,189000.0
2012-05-09 11:15:00,16.1,16.11,16.05,16.06,112000.0,11.8268,11.8341,11.7901,11.7974,112000.0
2012-05-09 11:20:00,16.06,16.1,16.06,16.08,102200.0,11.7974,11.8268,11.7974,11.8121,102200.0
2012-05-09 11:25:00,16.09,16.1,16.05,16.05,115200.0,11.8195,11.8268,11.7901,11.7901,115200.0
2012-05-09 11:30:00,16.05,16.06,16.03,16.05,160400.0,11.7901,11.7974,11.7754,11.7901,160400.0
2012-05-09 11:35:00,16.05,16.06,16.03,16.06,133400.0,11.7901,11.7974,11.7754,11.7974,133400.0
2012-05-09 11:40:00,16.06,16.06,16.04,16.05,96800.0,11.7974,11.7974,11.7827,11.7901,96800.0
2012-05-09 11:45:00,16.05,16.08,16.05,16.05,117000.0,11.7901,11.8121,11.7901,11.7901,117000.0
2012-05-09 11:50:00,16.05,16.07,16.05,16.05,159400.0,11.7901,11.8048,11.7901,11.7901,159400.0
2012-05-09 11:55:00,16.05,16.08,16.04,16.05,88400.0,11.7901,11.8121,11.7827,11.7901,88400.0
2012-05-09 12:00:00,16.05,16.07,16.04,16.06,70800.0,11.7901,11.8048,11.7827,11.7974,70800.0
2012-05-09 12:05:00,16.06,16.08,16.05,16.05,82600.0,11.7974,11.8121,11.7901,11.7901,82600.0
2012-05-09 12:10:00,16.05,16.07,16.03,16.05,98000.0,11.7901,11.8048,11.7754,11.7901,98000.0
2012-05-09 12:15:00,16.05,16.06,16.0,16.02,171400.0,11.7901,11.7974,11.7533,11.768,171400.0
2012-05-09 12:20:00,16.02,16.03,16.0,16.0,103400.0,11.768,11.7754,11.7533,11.7533,103400.0
2012-05-09 12:25:00,16.0,16.02,15.99,16.0,107000.0,11.7533,11.768,11.746,11.7533,107000.0
2012-05-09 12:30:00,16.0,16.01,15.97,15.99,79400.0,11.7533,11.7607,11.7313,11.746,79400.0
2012-05-09 12:35:00,15.99,16.0,15.97,16.0,89400.0,11.746,11.7533,11.7313,11.7533,89400.0
2012-05-09 12:40:00,16.0,16.0,15.99,16.0,181600.0,11.7533,11.7533,11.746,11.7533,181600.0
2012-05-09 12:45:00,15.99,16.0,15.99,15.99,98600.0,11.746,11.7533,11.746,11.746,98600.0
2012-05-09 12:50:00,15.99,16.0,15.97,15.98,45400.0,11.746,11.7533,11.7313,11.7386,45400.0
2012-05-09 12:55:00,15.98,16.0,15.98,16.0,56000.0,11.7386,11.7533,11.7386,11.7533,56000.0
2012-05-09 13:00:00,16.0,16.04,15.99,16.04,131200.0,11.7533,11.7827,11.746,11.7827,131200.0
2012-05-09 13:05:00,16.04,16.04,15.97,15.97,56800.0,11.7827,11.7827,11.7313,11.7313,56800.0
2012-05-09 13:10:00,15.98,16.0,15.97,15.97,71400.0,11.7386,11.7533,11.7313,11.7313,71400.0
2012-05-09 13:15:00,15.98,15.99,15.95,15.95,45200.0,11.7386,11.746,11.7166,11.7166,45200.0
2012-05-09 13:20:00,15.96,16.04,15.96,15.99,105000.0,11.724,11.7827,11.724,11.746,105000.0
2012-05-09 13:25:00,15.99,16.02,15.97,15.97,45400.0,11.746,11.768,11.7313,11.7313,45400.0
2012-05-09 13:30:00,15.97,16.02,15.97,16.01,117600.0,11.7313,11.768,11.7313,11.7607,117600.0
2012-05-09 13:35:00,16.01,16.01,15.97,15.98,88800.0,11.7607,11.7607,11.7313,11.7386,88800.0
2012-05-09 13:40:00,15.99,16.04,15.99,16.0,86800.0,11.746,11.7827,11.746,11.7533,86800.0
2012-05-09 13:45:00,16.0,16.02,16.0,16.02,63600.0,11.7533,11.768,11.7533,11.768,63600.0
2012-05-09 13:50:00,16.02,16.04,16.0,16.0,181800.0,11.768,11.7827,11.7533,11.7533,181800.0
2012-05-09 13:55:00,16.0,16.04,16.0,16.01,71400.0,11.7533,11.7827,11.7533,11.7607,71400.0
2012-05-09 14:00:00,16.02,16.05,16.02,16.05,91600.0,11.768,11.7901,11.768,11.7901,91600.0
2012-05-09 14:05:00,16.05,16.07,16.04,16.07,123200.0,11.7901,11.8048,11.7827,11.8048,123200.0
2012-05-09 14:10:00,16.07,16.11,16.07,16.09,91200.0,11.8048,11.8341,11.8048,11.8195,91200.0
2012-05-09 14:15:00,16.09,16.1,16.05,16.06,95200.0,11.8195,11.8268,11.7901,11.7974,95200.0
2012-05-09 14:20:00,16.05,16.1,16.04,16.07,145400.0,11.7901,11.8268,11.7827,11.8048,145400.0
2012-05-09 14:25:00,16.08,16.08,16.05,16.06,78800.0,11.8121,11.8121,11.7901,11.7974,78800.0
2012-05-09 14:30:00,16.06,16.07,16.04,16.05,88000.0,11.7974,11.8048,11.7827,11.7901,88000.0
2012-05-09 14:35:00,16.06,16.06,16.04,16.04,57400.0,11.7974,11.7974,11.7827,11.7827,57400.0
2012-05-09 14:40:00,16.04,16.05,16.03,16.03,105400.0,11.7827,11.7901,11.7754,11.7754,105400.0
2012-05-09 14:45:00,16.03,16.03,16.0,16.01,58400.0,11.7754,11.7754,11.7533,11.7607,58400.0
2012-05-09 14:50:00,16.01,16.05,16.0,16.04,97000.0,11.7607,11.7901,11.7533,11.7827,97000.0
2012-05-09 14:55:00,16.04,16.04,16.01,16.03,54200.0,11.7827,11.7827,11.7607,11.7754,54200.0
2012-05-09 15:00:00,16.03,16.04,16.02,16.03,59400.0,11.7754,11.7827,11.768,11.7754,59400.0
2012-05-09 15:05:00,16.03,16.03,16.0,16.02,75200.0,11.7754,11.7754,11.7533,11.768,75200.0
2012-05-09 15:10:00,16.02,16.04,16.0,16.02,107200.0,11.768,11.7827,11.7533,11.768,107200.0
2012-05-09 15:15:00,16.02,16.04,16.0,16.02,114000.0,11.768,11.7827,11.7533,11.768,114000.0
2012-05-09 15:20:00,16.02,16.04,16.02,16.03,102400.0,11.768,11.7827,11.768,11.7754,102400.0
2012-05-09 15:25:00,16.03,16.04,15.99,15.99,125000.0,11.7754,11.7827,11.746,11.746,125000.0
2012-05-09 15:30:00,15.99,16.04,15.99,16.04,93000.0,11.746,11.7827,11.746,11.7827,93000.0
2012-05-09 15:35:00,16.04,16.04,16.01,16.04,155000.0,11.7827,11.7827,11.7607,11.7827,155000.0
2012-05-09 15:40:00,16.04,16.08,16.04,16.07,125600.0,11.7827,11.8121,11.7827,11.8048,125600.0
2012-05-09 15:45:00,16.08,16.08,16.04,16.05,159200.0,11.8121,11.8121,11.7827,11.7901,159200.0
2012-05-09 15:50:00,16.04,16.06,16.03,16.04,265400.0,11.7827,11.7974,11.7754,11.7827,265400.0
2012-05-09 15:55:00,16.03,16.06,15.99,15.99,603000.0,11.7754,11.7974,11.746,11.746,603000.0
2012-05-10 09:30:00,16.05,16.15,16.05,16.13,91600.0,11.7901,11.8635,11.7901,11.8488,91600.0
2012-05-10 09:35:00,16.13,16.13,16.0,16.01,53200.0,11.8488,11.8488,11.7533,11.7607,53200.0
2012-05-10 09:40:00,16.0,16.06,15.94,16.04,126200.0,11.7533,11.7974,11.7093,11.7827,126200.0
2012-05-10 09:45:00,16.02,16.04,15.99,16.0,97200.0,11.768,11.7827,11.746,11.7533,97200.0
2012-05-10 09:50:00,16.0,16.03,15.99,16.0,137800.0,11.7533,11.7754,11.746,11.7533,137800.0
2012-05-10 09:55:00,16.01,16.02,15.97,15.98,117800.0,11.7607,11.768,11.7313,11.7386,117800.0
2012-05-10 10:00:00,15.98,16.0,15.97,15.98,200200.0,11.7386,11.7533,11.7313,11.7386,200200.0
2012-05-10 10:05:00,15.99,16.02,15.97,16.0,72800.0,11.746,11.768,11.7313,11.7533,72800.0
2012-05-10 10:10:00,16.0,16.01,15.97,15.98,45600.0,11.7533,11.7607,11.7313,11.7386,45600.0
2012-05-10 10:15:00,15.98,16.05,15.97,16.0,82200.0,11.7386,11.7901,11.7313,11.7533,82200.0
2012-05-10 10:20:00,16.0,16.01,15.95,15.96,72800.0,11.7533,11.7607,11.7166,11.724,72800.0
2012-05-10 10:25:00,15.96,15.96,15.93,15.95,109000.0,11.724,11.724,11.7019,11.7166,109000.0
2012-05-10 10:30:00,15.95,15.95,15.9,15.93,127400.0,11.7166,11.7166,11.6799,11.7019,127400.0
2012-05-10 10:35:00,15.93,15.94,15.9,15.92,46600.0,11.7019,11.7093,11.6799,11.6946,46600.0
2012-05-10 10:40:00,15.92,15.94,15.92,15.94,100000.0,11.6946,11.7093,11.6946,11.7093,100000.0
2012-05-10 10:45:00,15.94,15.94,15.9,15.9,81800.0,11.7093,11.7093,11.6799,11.6799,81800.0
2012-05-10 10:50:00,15.9,15.9,15.87,15.88,81400.0,11.6799,11.6799,11.6578,11.6652,81400.0
2012-05-10 10:55:00,15.87,15.88,15.85,15.88,59400.0,11.6578,11.6652,11.6432,11.6652,59400.0
2012-05-10 11:00:00,15.89,15.92,15.88,15.88,45000.0,11.6725,11.6946,11.6652,11.6652,45000.0
2012-05-10 11:05:00,15.88,15.92,15.88,15.9,37400.0,11.6652,11.6946,11.6652,11.6799,37400.0
2012-05-10 11:10:00,15.9,15.93,15.9,15.91,31800.0,11.6799,11.7019,11.6799,11.6872,31800.0
2012-05-10 11:15:00,15.91,15.93,15.9,15.93,46600.0,11.6872,11.7019,11.6799,11.7019,46600.0
2012-05-10 11:20:00,15.93,15.95,15.91,15.93,33000.0,11.7019,11.7166,11.6872,11.7019,33000.0
2012-05-10 11:25:00,15.93,15.94,15.93,15.94,83200.0,11.7019,11.7093,11.7019,11.7093,83200.0
2012-05-10 11:30:00,15.94,15.94,15.92,15.94,93200.0,11.7093,11.7093,11.6946,11.7093,93200.0
2012-05-10 11:35:00,15.94,15.97,15.94,15.95,90000.0,11.7093,11.7313,11.7093,11.7166,90000.0
2012-05-10 11:40:00,15.95,15.96,15.9,15.91,31400.0,11.7166,11.724,11.6799,11.6872,31400.0
2012-05-10 11:45:00,15.91,15.93,15.9,15.9,109200.0,11.6872,11.7019,11.6799,11.6799,109200.0
2012-05-10 11:50:00,15.9,15.9,15.88,15.88,28000.0,11.6799,11.6799,11.6652,11.6652,28000.0
2012-05-10 11:55:00,15.88,15.91,15.88,15.91,22600.0,11.6652,11.6872,11.6652,11.6872,22600.0
2012-05-10 12:00:00,15.91,15.92,15.89,15.9,34000.0,11.6872,11.6946,11.6725,11.6799,34000.0
2012-05-10 12:05:00,15.9,15.9,15.87,15.88,52600.0,11.6799,11.6799,11.6578,11.6652,52600.0
2012-05-10 12:10:00,15.88,15.88,15.88,15.88,59400.0,11.6652,11.6652,11.6652,11.6652,59400.0
2012-05-10 12:15:00,15.88,15.88,15.88,15.88,87800.0,11.6652,11.6652,11.6652,11.6652,87800.0
2012-05-10 12:20:00,15.89,15.89,15.88,15.88,37200.0,11.6725,11.6725,11.6652,11.6652,37200.0
2012-05-10 12:25:00,15.88,15.9,15.88,15.88,154600.0,11.6652,11.6799,11.6652,11.6652,154600.0
2012-05-10 12:30:00,15.88,15.91,15.88,15.9,114400.0,11.6652,11.6872,11.6652,11.6799,114400.0
2012-05-10 12:35:00,15.9,15.92,15.9,15.91,76200.0,11.6799,11.6946,11.6799,11.6872,76200.0
2012-05-10 12:40:00,15.91,15.94,15.9,15.94,131400.0,11.6872,11.7093,11.6799,11.7093,131400.0
2012-05-10 12:45:00,15.94,15.94,15.9,15.92,89000.0,11.7093,11.7093,11.6799,11.6946,89000.0
2012-05-10 12:50:00,15.91,15.95,15.9,15.95,20800.0,11.6872,11.7166,11.6799,11.7166,20800.0
2012-05-10 12:55:00,15.95,15.96,15.94,15.96,18000.0,11.7166,11.724,11.7093,11.724,18000.0
2012-05-10 13:00:00,15.96,15.97,15.94,15.96,23000.0,11.724,11.7313,11.7093,11.724,23000.0
2012-05-10 13:05:00,15.96,15.98,15.95,15.98,26600.0,11.724,11.7386,11.7166,11.7386,26600.0
2012-05-10 13:10:00,15.99,15.99,15.97,15.99,38200.0,11.746,11.746,11.7313,11.746,38200.0
2012-05-10 13:15:00,15.99,16.0,15.97,15.99,80200.0,11.746,11.7533,11.7313,11.746,80200.0
2012-05-10 13:20:00,15.99,15.99,15.96,15.97,100600.0,11.746,11.746,11.724,11.7313,100600.0
2012-05-10 13:25:00,15.97,15.97,15.96,15.97,51800.0,11.7313,11.7313,11.724,11.7313,51800.0
2012-05-10 13:30:00,15.97,15.99,15.97,15.97,133200.0,11.7313,11.746,11.7313,11.7313,133200.0
2012-05-10 13:35:00,15.97,15.98,15.97,15.97,21600.0,11.7313,11.7386,11.7313,11.7313,21600.0
2012-05-10 13:40:00,15.97,15.99,15.96,15.98,443800.0,11.7313,11.746,11.724,11.7386,443800.0
2012-05-10 13:45:00,15.98,15.99,15.97,15.98,104800.0,11.7386,11.746,11.7313,11.7386,104800.0
2012-05-10 13:50:00,15.98,16.0,15.98,15.99,85200.0,11.7386,11.7533,11.7386,11.746,85200.0
2012-05-10 13:55:00,15.99,16.0,15.96,15.97,553600.0,11.746,11.7533,11.724,11.7313,553600.0
2012-05-10 14:00:00,15.97,15.97,15.96,15.97,99600.0,11.7313,11.7313,11.724,11.7313,99600.0
2012-05-10 14:05:00,15.97,15.98,15.96,15.97,191200.0,11.7313,11.7386,11.724,11.7313,191200.0
2012-05-10 14:10:00,15.97,15.98,15.96,15.97,196200.0,11.7313,11.7386,11.724,11.7313,196200.0
2012-05-10 14:15:00,15.96,15.98,15.95,15.97,178000.0,11.724,11.7386,11.7166,11.7313,178000.0
2012-05-10 14:20:00,15.97,15.97,15.94,15.96,66600.0,11.7313,11.7313,11.7093,11.724,66600.0
2012-05-10 14:25:00,15.96,15.97,15.95,15.97,48200.0,11.724,11.7313,11.7166,11.7313,48200.0
2012-05-10 14:30:00,15.96,15.97,15.95,15.95,35800.0,11.724,11.7313,11.7166,11.7166,35800.0
2012-05-10 14:35:00,15.96,15.98,15.96,15.97,28000.0,11.724,11.7386,11.724,11.7313,28000.0
2012-05-10 14:40:00,15.97,15.99,15.96,15.97,146200.0,11.7313,11.746,11.724,11.7313,146200.0
2012-05-10 14:45:00,15.96,15.99,15.96,15.98,44800.0,11.724,11.746,11.724,11.7386,44800.0
2012-05-10 14:50:00,15.97,16.0,15.97,16.0,105000.0,11.7313,11.7533,11.7313,11.7533,105000.0
2012-05-10 14:55:00,15.99,15.99,15.97,15.97,93400.0,11.746,11.746,11.7313,11.7313,93400.0
2012-05-10 15:00:00,15.97,16.0,15.97,15.97,74600.0,11.7313,11.7533,11.7313,11.7313,74600.0
2012-05-10 15:05:00,15.98,15.99,15.97,15.97,56400.0,11.7386,11.746,11.7313,11.7313,56400.0
2012-05-10 15:10:00,15.97,16.0,15.97,16.0,153000.0,11.7313,11.7533,11.7313,11.7533,153000.0
2012-05-10 15:15:00,15.99,16.0,15.99,15.99,109800.0,11.746,11.7533,11.746,11.746,109800.0
2012-05-10 15:20:00,15.99,16.03,15.97,16.0,248200.0,11.746,11.7754,11.7313,11.7533,248200.0
2012-05-10 15:25:00,16.01,16.02,16.0,16.0,60200.0,11.7607,11.768,11.7533,11.7533,60200.0
2012-05-10 15:30:00,16.01,16.01,15.97,15.99,61200.0,11.7607,11.7607,11.7313,11.746,61200.0
2012-05-10 15:35:00,15.99,16.02,15.97,16.01,61800.0,11.746,11.768,11.7313,11.7607,61800.0
2012-05-10 15:40:00,16.0,16.04,15.99,15.99,135200.0,11.7533,11.7827,11.746,11.746,135200.0
2012-05-10 15:45:00,16.0,16.03,15.99,16.03,150800.0,11.7533,11.7754,11.746,11.7754,150800.0
2012-05-10 15:50:00,16.02,16.03,15.97,15.98,211400.0,11.768,11.7754,11.7313,11.7386,211400.0
2012-05-10 15:55:00,15.99,16.0,15.96,15.96,506400.0,11.746,11.7533,11.724,11.724,506400.0
2012-05-11 09:30:00,15.94,16.03,15.94,16.02,128000.0,11.7093,11.7754,11.7093,11.768,128000.0
2012-05-11 09:35:00,16.03,16.08,16.0,16.06,165800.0,11.7754,11.8121,11.7533,11.7974,165800.0
2012-05-11 09:40:00,16.05,16.09,16.05,16.05,97600.0,11.7901,11.8195,11.7901,11.7901,97600.0
2012-05-11 09:45:00,16.05,16.09,16.05,16.07,111400.0,11.7901,11.8195,11.7901,11.8048,111400.0
2012-05-11 09:50:00,16.07,16.09,16.02,16.08,120400.0,11.8048,11.8195,11.768,11.8121,120400.0
2012-05-11 09:55:00,16.07,16.1,16.06,16.09,71400.0,11.8048,11.8268,11.7974,11.8195,71400.0
2012-05-11 10:00:00,16.08,16.13,16.05,16.08,321600.0,11.8121,11.8488,11.7901,11.8121,321600.0
2012-05-11 10:05:00,16.07,16.08,16.05,16.06,111200.0,11.8048,11.8121,11.7901,11.7974,111200.0
2012-05-11 10:10:00,16.07,16.11,16.04,16.04,78800.0,11.8048,11.8341,11.7827,11.7827,78800.0
2012-05-11 10:15:00,16.05,16.09,16.05,16.08,82000.0,11.7901,11.8195,11.7901,11.8121,82000.0
2012-05-11 10:20:00,16.08,16.13,16.07,16.11,127200.0,11.8121,11.8488,11.8048,11.8341,127200.0
2012-05-11 10:25:00,16.11,16.11,16.1,16.11,279800.0,11.8341,11.8341,11.8268,11.8341,279800.0
2012-05-11 10:30:00,16.11,16.16,16.11,16.15,95000.0,11.8341,11.8709,11.8341,11.8635,95000.0
2012-05-11 10:35:00,16.15,16.17,16.15,16.17,122800.0,11.8635,11.8782,11.8635,11.8782,122800.0
2012-05-11 10:40:00,16.17,16.2,16.17,16.2,242000.0,11.8782,11.9003,11.8782,11.9003,242000.0
2012-05-11 10:45:00,16.2,16.2,16.18,16.18,57200.0,11.9003,11.9003,11.8856,11.8856,57200.0
2012-05-11 10:50:00,16.18,16.18,16.16,16.17,60600.0,11.8856,11.8856,11.8709,11.8782,60600.0
2012-05-11 10:55:00,16.17,16.18,16.16,16.16,55600.0,11.8782,11.8856,11.8709,11.8709,55600.0
2012-05-11 11:00:00,16.17,16.18,16.13,16.13,58000.0,11.8782,11.8856,11.8488,11.8488,58000.0
2012-05-11 11:05:00,16.13,16.15,16.11,16.13,62600.0,11.8488,11.8635,11.8341,11.8488,62600.0
2012-05-11 11:10:00,16.13,16.15,16.1,16.11,90800.0,11.8488,11.8635,11.8268,11.8341,90800.0
2012-05-11 11:15:00,16.11,16.11,16.09,16.1,56800.0,11.8341,11.8341,11.8195,11.8268,56800.0
2012-05-11 11:20:00,16.1,16.11,16.1,16.11,35400.0,11.8268,11.8341,11.8268,11.8341,35400.0
2012-05-11 11:25:00,16.1,16.11,16.09,16.09,65000.0,11.8268,11.8341,11.8195,11.8195,65000.0
2012-05-11 11:30:00,16.1,16.13,16.09,16.11,50000.0,11.8268,11.8488,11.8195,11.8341,50000.0
2012-05-11 11:35:00,16.11,16.13,16.1,16.1,31800.0,11.8341,11.8488,11.8268,11.8268,31800.0
2012-05-11 11:40:00,16.11,16.11,16.09,16.11,197200.0,11.8341,11.8341,11.8195,11.8341,197200.0
2012-05-11 11:45:00,16.1,16.1,16.08,16.09,65600.0,11.8268,11.8268,11.8121,11.8195,65600.0
2012-05-11 11:50:00,16.09,16.1,16.08,16.09,37000.0,11.8195,11.8268,11.8121,11.8195,37000.0
2012-05-11 11:55:00,16.09,16.09,16.06,16.06,32200.0,11.8195,11.8195,11.7974,11.7974,32200.0
2012-05-11 12:00:00,16.06,16.06,16.02,16.02,67400.0,11.7974,11.7974,11.768,11.768,67400.0
2012-05-11 12:05:00,16.02,16.02,16.0,16.02,45600.0,11.768,11.768,11.7533,11.768,45600.0
2012-05-11 12:10:00,16.02,16.02,15.99,15.99,68600.0,11.768,11.768,11.746,11.746,68600.0
2012-05-11 12:15:00,15.99,15.99,15.97,15.98,84400.0,11.746,11.746,11.7313,11.7386,84400.0
2012-05-11 12:20:00,15.98,16.01,15.97,16.01,119800.0,11.7386,11.7607,11.7313,11.7607,119800.0
2012-05-11 12:25:00,16.02,16.02,16.0,16.0,34000.0,11.768,11.768,11.7533,11.7533,34000.0
2012-05-11 12:30:00,16.0,16.03,16.0,16.02,59000.0,11.7533,11.7754,11.7533,11.768,59000.0
2012-05-11 12:35:00,16.02,16.03,16.01,16.03,35200.0,11.768,11.7754,11.7607,11.7754,35200.0
2012-05-11 12:40:00,16.03,16.04,16.01,16.02,85600.0,11.7754,11.7827,11.7607,11.768,85600.0
2012-05-11 12:45:00,16.02,16.04,16.02,16.04,95000.0,11.768,11.7827,11.768,11.7827,95000.0
2012-05-11 12:50:00,16.04,16.04,16.01,16.01,59800.0,11.7827,11.7827,11.7607,11.7607,59800.0
2012-05-11 12:55:00,16.02,16.05,16.02,16.05,93800.0,11.768,11.7901,11.768,11.7901,93800.0
2012-05-11 13:00:00,16.05,16.06,16.05,16.05,66000.0,11.7901,11.7974,11.7901,11.7901,66000.0
2012-05-11 13:05:00,16.05,16.05,16.04,16.05,57800.0,11.7901,11.7901,11.7827,11.7901,57800.0
2012-05-11 13:10:00,16.05,16.05,16.04,16.05,74200.0,11.7901,11.7901,11.7827,11.7901,74200.0
2012-05-11 13:15:00,16.05,16.05,16.04,16.05,94400.0,11.7901,11.7901,11.7827,11.7901,94400.0
2012-05-11 13:20:00,16.05,16.05,16.04,16.04,112000.0,11.7901,11.7901,11.7827,11.7827,112000.0
2012-05-11 13:25:00,16.04,16.05,16.04,16.05,32800.0,11.7827,11.7901,11.7827,11.7901,32800.0
2012-05-11 13:30:00,16.05,16.09,16.04,16.07,115800.0,11.7901,11.8195,11.7827,11.8048,115800.0
2012-05-11 13:35:00,16.07,16.1,16.07,16.08,163200.0,11.8048,11.8268,11.8048,11.8121,163200.0
2012-05-11 13:40:00,16.08,16.1,16.07,16.09,92400.0,11.8121,11.8268,11.8048,11.8195,92400.0
2012-05-11 13:45:00,16.1,16.1,16.07,16.08,45200.0,11.8268,11.8268,11.8048,11.8121,45200.0
2012-05-11 13:50:00,16.08,16.09,16.07,16.08,121800.0,11.8121,11.8195,11.8048,11.8121,121800.0
2012-05-11 13:55:00,16.09,16.09,16.08,16.08,38400.0,11.8195,11.8195,11.8121,11.8121,38400.0
2012-05-11 14:00:00,16.08,16.08,16.06,16.06,76200.0,11.8121,11.8121,11.7974,11.7974,76200.0
2012-05-11 14:05:00,16.07,16.09,16.06,16.07,166400.0,11.8048,11.8195,11.7974,11.8048,166400.0
2012-05-11 14:10:00,16.07,16.08,16.06,16.08,230600.0,11.8048,11.8121,11.7974,11.8121,230600.0
2012-05-11 14:15:00,16.08,16.11,16.08,16.1,191400.0,11.8121,11.8341,11.8121,11.8268,191400.0
2012-05-11 14:20:00,16.1,16.11,16.09,16.09,180400.0,11.8268,11.8341,11.8195,11.8195,180400.0
2012-05-11 14:25:00,16.09,16.1,16.09,16.1,37800.0,11.8195,11.8268,11.8195,11.8268,37800.0
2012-05-11 14:30:00,16.1,16.1,16.06,16.07,36200.0,11.8268,11.8268,11.7974,11.8048,36200.0
2012-05-11 14:35:00,16.07,16.08,16.04,16.04,20400.0,11.8048,11.8121,11.7827,11.7827,20400.0
2012-05-11 14:40:00,16.04,16.06,16.04,16.06,83800.0,11.7827,11.7974,11.7827,11.7974,83800.0
2012-05-11 14:45:00,16.06,16.07,16.05,16.05,131800.0,11.7974,11.8048,11.7901,11.7901,131800.0
2012-05-11 14:50:00,16.05,16.06,16.04,16.06,622000.0,11.7901,11.7974,11.7827,11.7974,622000.0
2012-05-11 14:55:00,16.06,16.06,16.04,16.05,27000.0,11.7974,11.7974,11.7827,11.7901,27000.0
2012-05-11 15:00:00,16.06,16.08,16.06,16.06,30200.0,11.7974,11.8121,11.7974,11.7974,30200.0
2012-05-11 15:05:00,16.06,16.06,16.03,16.04,66000.0,11.7974,11.7974,11.7754,11.7827,66000.0
2012-05-11 15:10:00,16.04,16.05,16.04,16.05,33600.0,11.7827,11.7901,11.7827,11.7901,33600.0
2012-05-11 15:15:00,16.05,16.05,16.04,16.05,25600.0,11.7901,11.7901,11.7827,11.7901,25600.0
2012-05-11 15:20:00,16.05,16.05,16.04,16.04,65200.0,11.7901,11.7901,11.7827,11.7827,65200.0
2012-05-11 15:25:00,16.04,16.04,16.03,16.04,53400.0,11.7827,11.7827,11.7754,11.7827,53400.0
2012-05-11 15:30:00,16.04,16.04,16.02,16.03,39800.0,11.7827,11.7827,11.768,11.7754,39800.0
2012-05-11 15:35:00,16.03,16.04,16.02,16.03,70600.0,11.7754,11.7827,11.768,11.7754,70600.0
2012-05-11 15:40:00,16.04,16.04,16.0,16.0,59600.0,11.7827,11.7827,11.7533,11.7533,59600.0
2012-05-11 15:45:00,16.0,16.02,16.0,16.01,81600.0,11.7533,11.768,11.7533,11.7607,81600.0
2012-05-11 15:50:00,16.01,16.01,15.99,15.99,121200.0,11.7607,11.7607,11.746,11.746,121200.0
2012-05-11 15:55:00,15.99,16.0,15.95,15.95,477000.0,11.746,11.7533,11.7166,11.7166,477000.0
2012-05-14 09:30:00,15.83,15.87,15.81,15.85,45400.0,11.6285,11.6578,11.6138,11.6432,45400.0
2012-05-14 09:35:00,15.83,15.84,15.78,15.81,52800.0,11.6285,11.6358,11.5917,11.6138,52800.0
2012-05-14 09:40:00,15.8,15.85,15.8,15.81,30600.0,11.6064,11.6432,11.6064,11.6138,30600.0
2012-05-14 09:45:00,15.81,15.83,15.81,15.81,64400.0,11.6138,11.6285,11.6138,11.6138,64400.0
2012-05-14 09:50:00,15.81,15.87,15.81,15.83,305000.0,11.6138,11.6578,11.6138,11.6285,305000.0
2012-05-14 09:55:00,15.83,15.83,15.78,15.78,132600.0,11.6285,11.6285,11.5917,11.5917,132600.0
2012-05-14 10:00:00,15.78,15.81,15.77,15.81,73200.0,11.5917,11.6138,11.5844,11.6138,73200.0
2012-05-14 10:05:00,15.8,15.81,15.78,15.78,62200.0,11.6064,11.6138,11.5917,11.5917,62200.0
2012-05-14 10:10:00,15.78,15.78,15.74,15.78,153200.0,11.5917,11.5917,11.5623,11.5917,153200.0
2012-05-14 10:15:00,15.79,15.83,15.78,15.82,37800.0,11.5991,11.6285,11.5917,11.6211,37800.0
2012-05-14 10:20:00,15.81,15.83,15.8,15.82,153000.0,11.6138,11.6285,11.6064,11.6211,153000.0
2012-05-14 10:25:00,15.81,15.83,15.79,15.81,61200.0,11.6138,11.6285,11.5991,11.6138,61200.0
2012-05-14 10:30:00,15.81,15.83,15.81,15.83,83800.0,11.6138,11.6285,11.6138,11.6285,83800.0
2012-05-14 10:35:00,15.83,15.83,15.81,15.81,73800.0,11.6285,11.6285,11.6138,11.6138,73800.0
2012-05-14 10:40:00,15.81,15.82,15.8,15.82,39600.0,11.6138,11.6211,11.6064,11.6211,39600.0
2012-05-14 10:45:00,15.82,15.83,15.79,15.79,60800.0,11.6211,11.6285,11.5991,11.5991,60800.0
2012-05-14 10:50:00,15.8,15.81,15.78,15.78,115600.0,11.6064,11.6138,11.5917,11.5917,115600.0
2012-05-14 10:55:00,15.78,15.78,15.76,15.76,36200.0,11.5917,11.5917,11.577,11.577,36200.0
2012-05-14 11:00:00,15.77,15.77,15.75,15.76,78000.0,11.5844,11.5844,11.5697,11.577,78000.0
2012-05-14 11:05:00,15.76,15.76,15.74,15.74,84800.0,11.577,11.577,11.5623,11.5623,84800.0
2012-05-14 11:10:00,15.74,15.76,15.74,15.74,83000.0,11.5623,11.577,11.5623,11.5623,83000.0
2012-05-14 11:15:00,15.74,15.76,15.73,15.73,81000.0,11.5623,11.577,11.555,11.555,81000.0
2012-05-14 11:20:00,15.73,15.8,15.72,15.8,79600.0,11.555,11.6064,11.5477,11.6064,79600.0
2012-05-14 11:25:00,15.8,15.81,15.8,15.8,172800.0,11.6064,11.6138,11.6064,11.6064,172800.0
2012-05-14 11:30:00,15.81,15.81,15.79,15.79,170200.0,11.6138,11.6138,11.5991,11.5991,170200.0
2012-05-14 11:35:00,15.79,15.8,15.78,15.8,31400.0,11.5991,11.6064,11.5917,11.6064,31400.0
2012-05-14 11:40:00,15.8,15.8,15.79,15.8,33400.0,11.6064,11.6064,11.5991,11.6064,33400.0
2012-05-14 11:45:00,15.8,15.8,15.79,15.79,41800.0,11.6064,11.6064,11.5991,11.5991,41800.0
2012-05-14 11:50:00,15.8,15.8,15.79,15.79,40200.0,11.6064,11.6064,11.5991,11.5991,40200.0
2012-05-14 11:55:00,15.8,15.81,15.79,15.81,61000.0,11.6064,11.6138,11.5991,11.6138,61000.0
2012-05-14 12:00:00,15.82,15.82,15.8,15.81,25400.0,11.6211,11.6211,11.6064,11.6138,25400.0
2012-05-14 12:05:00,15.81,15.81,15.8,15.81,15200.0,11.6138,11.6138,11.6064,11.6138,15200.0
2012-05-14 12:10:00,15.81,15.82,15.81,15.81,48400.0,11.6138,11.6211,11.6138,11.6138,48400.0
2012-05-14 12:15:00,15.81,15.84,15.81,15.83,30200.0,11.6138,11.6358,11.6138,11.6285,30200.0
2012-05-14 12:20:00,15.84,15.84,15.83,15.84,29600.0,11.6358,11.6358,11.6285,11.6358,29600.0
2012-05-14 12:25:00,15.84,15.84,15.81,15.81,25200.0,11.6358,11.6358,11.6138,11.6138,25200.0
2012-05-14 12:30:00,15.81,15.83,15.81,15.83,21600.0,11.6138,11.6285,11.6138,11.6285,21600.0
2012-05-14 12:35:00,15.83,15.83,15.81,15.83,30000.0,11.6285,11.6285,11.6138,11.6285,30000.0
2012-05-14 12:40:00,15.83,15.87,15.83,15.87,103600.0,11.6285,11.6578,11.6285,11.6578,103600.0
2012-05-14 12:45:00,15.87,15.88,15.86,15.88,52400.0,11.6578,11.6652,11.6505,11.6652,52400.0
2012-05-14 12:50:00,15.88,15.89,15.88,15.88,53200.0,11.6652,11.6725,11.6652,11.6652,53200.0
2012-05-14 12:55:00,15.88,15.89,15.87,15.88,19400.0,11.6652,11.6725,11.6578,11.6652,19400.0
2012-05-14 13:00:00,15.87,15.88,15.86,15.88,33200.0,11.6578,11.6652,11.6505,11.6652,33200.0
2012-05-14 13:05:00,15.88,15.89,15.88,15.88,28000.0,11.6652,11.6725,11.6652,11.6652,28000.0
2012-05-14 13:10:00,15.89,15.89,15.87,15.87,29600.0,11.6725,11.6725,11.6578,11.6578,29600.0
2012-05-14 13:15:00,15.87,15.87,15.84,15.86,121200.0,11.6578,11.6578,11.6358,11.6505,121200.0
2012-05-14 13:20:00,15.86,15.86,15.84,15.84,31600.0,11.6505,11.6505,11.6358,11.6358,31600.0
2012-05-14 13:25:00,15.84,15.85,15.83,15.85,28200.0,11.6358,11.6432,11.6285,11.6432,28200.0
2012-05-14 13:30:00,15.85,15.87,15.85,15.87,72200.0,11.6432,11.6578,11.6432,11.6578,72200.0
2012-05-14 13:35:00,15.86,15.87,15.86,15.87,41000.0,11.6505,11.6578,11.6505,11.6578,41000.0
2012-05-14 13:40:00,15.87,15.87,15.86,15.86,37000.0,11.6578,11.6578,11.6505,11.6505,37000.0
2012-05-14 13:45:00,15.86,15.86,15.85,15.86,36400.0,11.6505,11.6505,11.6432,11.6505,36400.0
2012-05-14 13:50:00,15.86,15.86,15.84,15.85,119200.0,11.6505,11.6505,11.6358,11.6432,119200.0
2012-05-14 13:55:00,15.84,15.86,15.84,15.86,87200.0,11.6358,11.6505,11.6358,11.6505,87200.0
2012-05-14 14:00:00,15.85,15.88,15.85,15.88,49000.0,11.6432,11.6652,11.6432,11.6652,49000.0
2012-05-14 14:05:00,15.87,15.88,15.86,15.88,25400.0,11.6578,11.6652,11.6505,11.6652,25400.0
2012-05-14 14:10:00,15.88,15.88,15.85,15.86,35600.0,11.6652,11.6652,11.6432,11.6505,35600.0
2012-05-14 14:15:00,15.87,15.87,15.84,15.84,78800.0,11.6578,11.6578,11.6358,11.6358,78800.0
2012-05-14 14:20:00,15.84,15.87,15.84,15.86,37000.0,11.6358,11.6578,11.6358,11.6505,37000.0
2012-05-14 14:25:00,15.86,15.87,15.86,15.87,26400.0,11.6505,11.6578,11.6505,11.6578,26400.0
2012-05-14 14:30:00,15.87,15.87,15.86,15.87,34200.0,11.6578,11.6578,11.6505,11.6578,34200.0
2012-05-14 14:35:00,15.86,15.87,15.83,15.86,70200.0,11.6505,11.6578,11.6285,11.6505,70200.0
2012-05-14 14:40:00,15.86,15.86,15.85,15.86,50400.0,11.6505,11.6505,11.6432,11.6505,50400.0
2012-05-14 14:45:00,15.86,15.86,15.84,15.86,42800.0,11.6505,11.6505,11.6358,11.6505,42800.0
2012-05-14 14:50:00,15.85,15.86,15.85,15.85,45800.0,11.6432,11.6505,11.6432,11.6432,45800.0
2012-05-14 14:55:00,15.85,15.86,15.84,15.84,39800.0,11.6432,11.6505,11.6358,11.6358,39800.0
2012-05-14 15:00:00,15.84,15.85,15.78,15.8,154000.0,11.6358,11.6432,11.5917,11.6064,154000.0
2012-05-14 15:05:00,15.8,15.84,15.8,15.84,84000.0,11.6064,11.6358,11.6064,11.6358,84000.0
2012-05-14 15:10:00,15.84,15.84,15.83,15.83,38600.0,11.6358,11.6358,11.6285,11.6285,38600.0
2012-05-14 15:15:00,15.84,15.85,15.83,15.84,73200.0,11.6358,11.6432,11.6285,11.6358,73200.0
2012-05-14 15:20:00,15.83,15.85,15.81,15.85,37400.0,11.6285,11.6432,11.6138,11.6432,37400.0
2012-05-14 15:25:00,15.84,15.86,15.84,15.85,50200.0,11.6358,11.6505,11.6358,11.6432,50200.0
2012-05-14 15:30:00,15.85,15.88,15.85,15.87,51600.0,11.6432,11.6652,11.6432,11.6578,51600.0
2012-05-14 15:35:00,15.86,15.87,15.86,15.86,32600.0,11.6505,11.6578,11.6505,11.6505,32600.0
2012-05-14 15:40:00,15.86,15.87,15.84,15.85,62800.0,11.6505,11.6578,11.6358,11.6432,62800.0
2012-05-14 15:45:00,15.85,15.86,15.83,15.84,54000.0,11.6432,11.6505,11.6285,11.6358,54000.0
2012-05-14 15:50:00,15.84,15.86,15.84,15.85,106400.0,11.6358,11.6505,11.6358,11.6432,106400.0
2012-05-14 15:55:00,15.85,15.87,15.85,15.85,201200.0,11.6432,11.6578,11.6432,11.6432,201200.0
2012-05-15 09:30:00,15.65,15.76,15.61,15.69,92400.0,11.6246,11.7063,11.5949,11.6543,92400.0
2012-05-15 09:35:00,15.69,15.76,15.66,15.67,30200.0,11.6543,11.7063,11.6321,11.6395,30200.0
2012-05-15 09:40:00,15.67,15.7,15.63,15.65,54600.0,11.6395,11.6618,11.6098,11.6246,54600.0
2012-05-15 09:45:00,15.65,15.66,15.6,15.63,90600.0,11.6246,11.6321,11.5875,11.6098,90600.0
2012-05-15 09:50:00,15.63,15.69,15.62,15.67,27800.0,11.6098,11.6543,11.6023,11.6395,27800.0
2012-05-15 09:55:00,15.67,15.69,15.64,15.65,33200.0,11.6395,11.6543,11.6172,11.6246,33200.0
2012-05-15 10:00:00,15.66,15.71,15.63,15.65,72000.0,11.6321,11.6692,11.6098,11.6246,72000.0
2012-05-15 10:05:00,15.65,15.71,15.63,15.7,23600.0,11.6246,11.6692,11.6098,11.6618,23600.0
2012-05-15 10:10:00,15.69,15.69,15.67,15.68,42600.0,11.6543,11.6543,11.6395,11.6469,42600.0
2012-05-15 10:15:00,15.69,15.69,15.63,15.65,34200.0,11.6543,11.6543,11.6098,11.6246,34200.0
2012-05-15 10:20:00,15.65,15.72,15.65,15.71,22600.0,11.6246,11.6766,11.6246,11.6692,22600.0
2012-05-15 10:25:00,15.71,15.74,15.68,15.74,31200.0,11.6692,11.6915,11.6469,11.6915,31200.0
2012-05-15 10:30:00,15.74,15.74,15.7,15.71,22800.0,11.6915,11.6915,11.6618,11.6692,22800.0
2012-05-15 10:35:00,15.72,15.74,15.72,15.74,28400.0,11.6766,11.6915,11.6766,11.6915,28400.0
2012-05-15 10:40:00,15.74,15.75,15.72,15.72,34600.0,11.6915,11.6989,11.6766,11.6766,34600.0
2012-05-15 10:45:00,15.72,15.74,15.71,15.74,30400.0,11.6766,11.6915,11.6692,11.6915,30400.0
2012-05-15 10:50:00,15.73,15.74,15.7,15.72,36400.0,11.684,11.6915,11.6618,11.6766,36400.0
2012-05-15 10:55:00,15.72,15.74,15.72,15.74,33000.0,11.6766,11.6915,11.6766,11.6915,33000.0
2012-05-15 11:00:00,15.74,15.74,15.7,15.71,30400.0,11.6915,11.6915,11.6618,11.6692,30400.0
2012-05-15 11:05:00,15.71,15.72,15.7,15.71,30000.0,11.6692,11.6766,11.6618,11.6692,30000.0
2012-05-15 11:10:00,15.72,15.72,15.68,15.69,93000.0,11.6766,11.6766,11.6469,11.6543,93000.0
2012-05-15 11:15:00,15.69,15.72,15.69,15.71,31600.0,11.6543,11.6766,11.6543,11.6692,31600.0
2012-05-15 11:20:00,15.71,15.76,15.71,15.73,70200.0,11.6692,11.7063,11.6692,11.684,70200.0
2012-05-15 11:25:00,15.72,15.73,15.72,15.72,36400.0,11.6766,11.684,11.6766,11.6766,36400.0
2012-05-15 11:30:00,15.72,15.75,15.72,15.74,43400.0,11.6766,11.6989,11.6766,11.6915,43400.0
2012-05-15 11:35:00,15.74,15.78,15.73,15.77,50600.0,11.6915,11.7212,11.684,11.7138,50600.0
2012-05-15 11:40:00,15.76,15.78,15.76,15.76,21000.0,11.7063,11.7212,11.7063,11.7063,21000.0
2012-05-15 11:45:00,15.76,15.79,15.74,15.78,47200.0,11.7063,11.7286,11.6915,11.7212,47200.0
2012-05-15 11:50:00,15.78,15.79,15.77,15.78,23200.0,11.7212,11.7286,11.7138,11.7212,23200.0
2012-05-15 11:55:00,15.78,15.8,15.77,15.79,18600.0,11.7212,11.736,11.7138,11.7286,18600.0
2012-05-15 12:00:00,15.79,15.8,15.79,15.79,44000.0,11.7286,11.736,11.7286,11.7286,44000.0
2012-05-15 12:05:00,15.8,15.85,15.8,15.85,47000.0,11.736,11.7732,11.736,11.7732,47000.0
2012-05-15 12:10:00,15.85,15.88,15.85,15.88,88200.0,11.7732,11.7955,11.7732,11.7955,88200.0
2012-05-15 12:15:00,15.87,15.88,15.85,15.86,50000.0,11.788,11.7955,11.7732,11.7806,50000.0
2012-05-15 12:20:00,15.87,15.87,15.83,15.83,29600.0,11.788,11.788,11.7583,11.7583,29600.0
2012-05-15 12:25:00,15.83,15.84,15.82,15.83,29600.0,11.7583,11.7658,11.7509,11.7583,29600.0
2012-05-15 12:30:00,15.83,15.84,15.8,15.8,32800.0,11.7583,11.7658,11.736,11.736,32800.0
2012-05-15 12:35:00,15.81,15.81,15.8,15.8,35600.0,11.7435,11.7435,11.736,11.736,35600.0
2012-05-15 12:40:00,15.8,15.81,15.79,15.81,30800.0,11.736,11.7435,11.7286,11.7435,30800.0
2012-05-15 12:45:00,15.81,15.81,15.8,15.8,14800.0,11.7435,11.7435,11.736,11.736,14800.0
2012-05-15 12:50:00,15.8,15.8,15.78,15.79,23400.0,11.736,11.736,11.7212,11.7286,23400.0
2012-05-15 12:55:00,15.79,15.8,15.78,15.79,26000.0,11.7286,11.736,11.7212,11.7286,26000.0
2012-05-15 13:00:00,15.79,15.8,15.78,15.79,21200.0,11.7286,11.736,11.7212,11.7286,21200.0
2012-05-15 13:05:00,15.78,15.79,15.78,15.78,13800.0,11.7212,11.7286,11.7212,11.7212,13800.0
2012-05-15 13:10:00,15.78,15.81,15.78,15.8,45400.0,11.7212,11.7435,11.7212,11.736,45400.0
2012-05-15 13:15:00,15.8,15.81,15.79,15.8,23000.0,11.736,11.7435,11.7286,11.736,23000.0
2012-05-15 13:20:00,15.8,15.81,15.79,15.8,23600.0,11.736,11.7435,11.7286,11.736,23600.0
2012-05-15 13:25:00,15.8,15.81,15.8,15.8,24000.0,11.736,11.7435,11.736,11.736,24000.0
2012-05-15 13:30:00,15.8,15.81,15.78,15.78,65600.0,11.736,11.7435,11.7212,11.7212,65600.0
2012-05-15 13:35:00,15.78,15.8,15.78,15.8,66000.0,11.7212,11.736,11.7212,11.736,66000.0
2012-05-15 13:40:00,15.8,15.8,15.76,15.76,82800.0,11.736,11.736,11.7063,11.7063,82800.0
2012-05-15 13:45:00,15.76,15.77,15.74,15.77,46800.0,11.7063,11.7138,11.6915,11.7138,46800.0
2012-05-15 13:50:00,15.76,15.78,15.76,15.76,8800.0,11.7063,11.7212,11.7063,11.7063,8800.0
2012-05-15 13:55:00,15.76,15.77,15.72,15.76,30200.0,11.7063,11.7138,11.6766,11.7063,30200.0
2012-05-15 14:00:00,15.76,15.79,15.76,15.77,35200.0,11.7063,11.7286,11.7063,11.7138,35200.0
2012-05-15 14:05:00,15.76,15.77,15.74,15.75,25000.0,11.7063,11.7138,11.6915,11.6989,25000.0
2012-05-15 14:10:00,15.76,15.77,15.75,15.77,23200.0,11.7063,11.7138,11.6989,11.7138,23200.0
2012-05-15 14:15:00,15.77,15.77,15.74,15.74,30200.0,11.7138,11.7138,11.6915,11.6915,30200.0
2012-05-15 14:20:00,15.74,15.79,15.74,15.78,31000.0,11.6915,11.7286,11.6915,11.7212,31000.0
2012-05-15 14:25:00,15.78,15.78,15.76,15.76,24000.0,11.7212,11.7212,11.7063,11.7063,24000.0
2012-05-15 14:30:00,15.77,15.78,15.76,15.78,36200.0,11.7138,11.7212,11.7063,11.7212,36200.0
2012-05-15 14:35:00,15.77,15.78,15.74,15.75,31400.0,11.7138,11.7212,11.6915,11.6989,31400.0
2012-05-15 14:40:00,15.74,15.75,15.73,15.74,34600.0,11.6915,11.6989,11.684,11.6915,34600.0
2012-05-15 14:45:00,15.74,15.74,15.72,15.72,20600.0,11.6915,11.6915,11.6766,11.6766,20600.0
2012-05-15 14:50:00,15.72,15.72,15.69,15.7,26200.0,11.6766,11.6766,11.6543,11.6618,26200.0
2012-05-15 14:55:00,15.69,15.7,15.69,15.69,20400.0,11.6543,11.6618,11.6543,11.6543,20400.0
2012-05-15 15:00:00,15.69,15.69,15.65,15.65,49800.0,11.6543,11.6543,11.6246,11.6246,49800.0
2012-05-15 15:05:00,15.65,15.67,15.63,15.63,38400.0,11.6246,11.6395,11.6098,11.6098,38400.0
2012-05-15 15:10:00,15.63,15.63,15.57,15.6,152400.0,11.6098,11.6098,11.5652,11.5875,152400.0
2012-05-15 15:15:00,15.59,15.63,15.59,15.62,95600.0,11.5801,11.6098,11.5801,11.6023,95600.0
2012-05-15 15:20:00,15.62,15.62,15.59,15.61,45400.0,11.6023,11.6023,11.5801,11.5949,45400.0
2012-05-15 15:25:00,15.6,15.62,15.58,15.6,90800.0,11.5875,11.6023,11.5726,11.5875,90800.0
2012-05-15 15:30:00,15.6,15.62,15.6,15.62,65000.0,11.5875,11.6023,11.5875,11.6023,65000.0
2012-05-15 15:35:00,15.61,15.65,15.6,15.65,196200.0,11.5949,11.6246,11.5875,11.6246,196200.0
2012-05-15 15:40:00,15.65,15.67,15.64,15.65,140800.0,11.6246,11.6395,11.6172,11.6246,140800.0
2012-05-15 15:45:00,15.65,15.69,15.65,15.68,292600.0,11.6246,11.6543,11.6246,11.6469,292600.0
2012-05-15 15:50:00,15.68,15.69,15.66,15.69,229000.0,11.6469,11.6543,11.6321,11.6543,229000.0
2012-05-15 15:55:00,15.69,15.7,15.67,15.68,337600.0,11.6543,11.6618,11.6395,11.6469,337600.0
2012-05-16 09:30:00,15.78,15.78,15.68,15.71,101600.0,11.7212,11.7212,11.6469,11.6692,101600.0
2012-05-16 09:35:00,15.7,15.72,15.63,15.69,111800.0,11.6618,11.6766,11.6098,11.6543,111800.0
2012-05-16 09:40:00,15.69,15.7,15.67,15.67,43200.0,11.6543,11.6618,11.6395,11.6395,43200.0
2012-05-16 09:45:00,15.66,15.78,15.65,15.77,160200.0,11.6321,11.7212,11.6246,11.7138,160200.0
2012-05-16 09:50:00,15.77,15.86,15.75,15.81,158800.0,11.7138,11.7806,11.6989,11.7435,158800.0
2012-05-16 09:55:00,15.81,15.86,15.79,15.79,128800.0,11.7435,11.7806,11.7286,11.7286,128800.0
2012-05-16 10:00:00,15.8,15.81,15.75,15.76,100000.0,11.736,11.7435,11.6989,11.7063,100000.0
2012-05-16 10:05:00,15.77,15.78,15.75,15.75,61400.0,11.7138,11.7212,11.6989,11.6989,61400.0
2012-05-16 10:10:00,15.75,15.77,15.75,15.77,166600.0,11.6989,11.7138,11.6989,11.7138,166600.0
2012-05-16 10:15:00,15.77,15.8,15.76,15.79,66000.0,11.7138,11.736,11.7063,11.7286,66000.0
2012-05-16 10:20:00,15.79,15.81,15.78,15.8,74800.0,11.7286,11.7435,11.7212,11.736,74800.0
2012-05-16 10:25:00,15.81,15.84,15.8,15.81,73800.0,11.7435,11.7658,11.736,11.7435,73800.0
2012-05-16 10:30:00,15.81,15.87,15.81,15.87,86200.0,11.7435,11.788,11.7435,11.788,86200.0
2012-05-16 10:35:00,15.87,15.88,15.85,15.86,105600.0,11.788,11.7955,11.7732,11.7806,105600.0
2012-05-16 10:40:00,15.87,15.87,15.85,15.87,32400.0,11.788,11.788,11.7732,11.788,32400.0
2012-05-16 10:45:00,15.86,15.86,15.83,15.83,45600.0,11.7806,11.7806,11.7583,11.7583,45600.0
2012-05-16 10:50:00,15.84,15.84,15.81,15.81,53200.0,11.7658,11.7658,11.7435,11.7435,53200.0
2012-05-16 10:55:00,15.81,15.81,15.8,15.8,28400.0,11.7435,11.7435,11.736,11.736,28400.0
2012-05-16 11:00:00,15.8,15.8,15.8,15.8,37000.0,11.736,11.736,11.736,11.736,37000.0
2012-05-16 11:05:00,15.8,15.8,15.77,15.8,121000.0,11.736,11.736,11.7138,11.736,121000.0
2012-05-16 11:10:00,15.8,15.81,15.78,15.79,37800.0,11.736,11.7435,11.7212,11.7286,37800.0
2012-05-16 11:15:00,15.79,15.8,15.77,15.79,47800.0,11.7286,11.736,11.7138,11.7286,47800.0
2012-05-16 11:20:00,15.78,15.78,15.75,15.76,52200.0,11.7212,11.7212,11.6989,11.7063,52200.0
2012-05-16 11:25:00,15.77,15.77,15.74,15.75,75200.0,11.7138,11.7138,11.6915,11.6989,75200.0
2012-05-16 11:30:00,15.76,15.77,15.75,15.76,44200.0,11.7063,11.7138,11.6989,11.7063,44200.0
2012-05-16 11:35:00,15.76,15.77,15.75,15.77,62200.0,11.7063,11.7138,11.6989,11.7138,62200.0
2012-05-16 11:40:00,15.76,15.78,15.74,15.77,69000.0,11.7063,11.7212,11.6915,11.7138,69000.0
2012-05-16 11:45:00,15.77,15.78,15.76,15.78,40800.0,11.7138,11.7212,11.7063,11.7212,40800.0
2012-05-16 11:50:00,15.78,15.8,15.78,15.8,41200.0,11.7212,11.736,11.7212,11.736,41200.0
2012-05-16 11:55:00,15.8,15.82,15.8,15.81,29400.0,11.736,11.7509,11.736,11.7435,29400.0
2012-05-16 12:00:00,15.81,15.81,15.77,15.77,18200.0,11.7435,11.7435,11.7138,11.7138,18200.0
2012-05-16 12:05:00,15.77,15.78,15.75,15.77,52200.0,11.7138,11.7212,11.6989,11.7138,52200.0
2012-05-16 12:10:00,15.77,15.77,15.76,15.76,12000.0,11.7138,11.7138,11.7063,11.7063,12000.0
2012-05-16 12:15:00,15.76,15.77,15.76,15.76,11600.0,11.7063,11.7138,11.7063,11.7063,11600.0
2012-05-16 12:20:00,15.76,15.77,15.76,15.76,69200.0,11.7063,11.7138,11.7063,11.7063,69200.0
2012-05-16 12:25:00,15.76,15.78,15.76,15.78,62800.0,11.7063,11.7212,11.7063,11.7212,62800.0
2012-05-16 12:30:00,15.78,15.8,15.77,15.77,41200.0,11.7212,11.736,11.7138,11.7138,41200.0
2012-05-16 12:35:00,15.77,15.77,15.75,15.76,22000.0,11.7138,11.7138,11.6989,11.7063,22000.0
2012-05-16 12:40:00,15.76,15.77,15.74,15.74,67000.0,11.7063,11.7138,11.6915,11.6915,67000.0
2012-05-16 12:45:00,15.74,15.75,15.72,15.74,37200.0,11.6915,11.6989,11.6766,11.6915,37200.0
2012-05-16 12:50:00,15.76,15.76,15.74,15.74,25200.0,11.7063,11.7063,11.6915,11.6915,25200.0
2012-05-16 12:55:00,15.74,15.76,15.72,15.75,42800.0,11.6915,11.7063,11.6766,11.6989,42800.0
2012-05-16 13:00:00,15.75,15.75,15.72,15.72,54800.0,11.6989,11.6989,11.6766,11.6766,54800.0
2012-05-16 13:05:00,15.72,15.74,15.7,15.73,76200.0,11.6766,11.6915,11.6618,11.684,76200.0
2012-05-16 13:10:00,15.73,15.73,15.72,15.72,18000.0,11.684,11.684,11.6766,11.6766,18000.0
2012-05-16 13:15:00,15.72,15.76,15.72,15.75,24000.0,11.6766,11.7063,11.6766,11.6989,24000.0
2012-05-16 13:20:00,15.74,15.74,15.72,15.74,15600.0,11.6915,11.6915,11.6766,11.6915,15600.0
2012-05-16 13:25:00,15.74,15.74,15.72,15.74,41600.0,11.6915,11.6915,11.6766,11.6915,41600.0
2012-05-16 13:30:00,15.73,15.73,15.69,15.69,38400.0,11.684,11.684,11.6543,11.6543,38400.0
2012-05-16 13:35:00,15.69,15.69,15.66,15.67,42400.0,11.6543,11.6543,11.6321,11.6395,42400.0
2012-05-16 13:40:00,15.67,15.68,15.66,15.68,111400.0,11.6395,11.6469,11.6321,11.6469,111400.0
2012-05-16 13:45:00,15.68,15.69,15.67,15.69,38400.0,11.6469,11.6543,11.6395,11.6543,38400.0
2012-05-16 13:50:00,15.69,15.69,15.68,15.68,30400.0,11.6543,11.6543,11.6469,11.6469,30400.0
2012-05-16 13:55:00,15.68,15.71,15.68,15.7,34800.0,11.6469,11.6692,11.6469,11.6618,34800.0
2012-05-16 14:00:00,15.7,15.74,15.68,15.68,51200.0,11.6618,11.6915,11.6469,11.6469,51200.0
2012-05-16 14:05:00,15.67,15.71,15.67,15.7,68400.0,11.6395,11.6692,11.6395,11.6618,68400.0
2012-05-16 14:10:00,15.7,15.7,15.67,15.67,31200.0,11.6618,11.6618,11.6395,11.6395,31200.0
2012-05-16 14:15:00,15.67,15.69,15.67,15.69,29200.0,11.6395,11.6543,11.6395,11.6543,29200.0
2012-05-16 14:20:00,15.69,15.7,15.67,15.67,23200.0,11.6543,11.6618,11.6395,11.6395,23200.0
2012-05-16 14:25:00,15.67,15.68,15.67,15.67,20800.0,11.6395,11.6469,11.6395,11.6395,20800.0
2012-05-16 14:30:00,15.67,15.69,15.67,15.68,85200.0,11.6395,11.6543,11.6395,11.6469,85200.0
2012-05-16 14:35:00,15.68,15.69,15.68,15.68,37600.0,11.6469,11.6543,11.6469,11.6469,37600.0
2012-05-16 14:40:00,15.68,15.72,15.68,15.72,52600.0,11.6469,11.6766,11.6469,11.6766,52600.0
2012-05-16 14:45:00,15.72,15.74,15.71,15.74,57800.0,11.6766,11.6915,11.6692,11.6915,57800.0
2012-05-16 14:50:00,15.74,15.74,15.71,15.72,33200.0,11.6915,11.6915,11.6692,11.6766,33200.0
2012-05-16 14:55:00,15.72,15.75,15.72,15.72,45400.0,11.6766,11.6989,11.6766,11.6766,45400.0
2012-05-16 15:00:00,15.72,15.72,15.71,15.72,41000.0,11.6766,11.6766,11.6692,11.6766,41000.0
2012-05-16 15:05:00,15.72,15.73,15.72,15.72,43800.0,11.6766,11.684,11.6766,11.6766,43800.0
2012-05-16 15:10:00,15.72,15.73,15.72,15.72,68600.0,11.6766,11.684,11.6766,11.6766,68600.0
2012-05-16 15:15:00,15.72,15.73,15.72,15.72,32600.0,11.6766,11.684,11.6766,11.6766,32600.0
2012-05-16 15:20:00,15.72,15.73,15.72,15.72,113200.0,11.6766,11.684,11.6766,11.6766,113200.0
2012-05-16 15:25:00,15.72,15.73,15.69,15.69,66800.0,11.6766,11.684,11.6543,11.6543,66800.0
2012-05-16 15:30:00,15.69,15.71,15.69,15.7,54600.0,11.6543,11.6692,11.6543,11.6618,54600.0
2012-05-16 15:35:00,15.7,15.71,15.68,15.69,103800.0,11.6618,11.6692,11.6469,11.6543,103800.0
2012-05-16 15:40:00,15.69,15.7,15.67,15.68,70600.0,11.6543,11.6618,11.6395,11.6469,70600.0
2012-05-16 15:45:00,15.67,15.69,15.67,15.68,53800.0,11.6395,11.6543,11.6395,11.6469,53800.0
2012-05-16 15:50:00,15.68,15.69,15.66,15.68,220400.0,11.6469,11.6543,11.6321,11.6469,220400.0
2012-05-16 15:55:00,15.68,15.7,15.67,15.67,309200.0,11.6469,11.6618,11.6395,11.6395,309200.0
2012-05-17 09:30:00,15.65,15.69,15.61,15.68,66200.0,11.6246,11.6543,11.5949,11.6469,66200.0
2012-05-17 09:35:00,15.67,15.71,15.65,15.69,55200.0,11.6395,11.6692,11.6246,11.6543,55200.0
2012-05-17 09:40:00,15.7,15.76,15.68,15.74,99200.0,11.6618,11.7063,11.6469,11.6915,99200.0
2012-05-17 09:45:00,15.74,15.74,15.7,15.73,108600.0,11.6915,11.6915,11.6618,11.684,108600.0
2012-05-17 09:50:00,15.72,15.74,15.72,15.72,64000.0,11.6766,11.6915,11.6766,11.6766,64000.0
2012-05-17 09:55:00,15.72,15.74,15.71,15.72,93800.0,11.6766,11.6915,11.6692,11.6766,93800.0
2012-05-17 10:00:00,15.73,15.73,15.68,15.71,223000.0,11.684,11.684,11.6469,11.6692,223000.0
2012-05-17 10:05:00,15.7,15.7,15.65,15.68,146400.0,11.6618,11.6618,11.6246,11.6469,146400.0
2012-05-17 10:10:00,15.68,15.7,15.65,15.65,73800.0,11.6469,11.6618,11.6246,11.6246,73800.0
2012-05-17 10:15:00,15.65,15.71,15.65,15.69,93800.0,11.6246,11.6692,11.6246,11.6543,93800.0
2012-05-17 10:20:00,15.7,15.71,15.69,15.7,78000.0,11.6618,11.6692,11.6543,11.6618,78000.0
2012-05-17 10:25:00,15.71,15.71,15.68,15.7,106000.0,11.6692,11.6692,11.6469,11.6618,106000.0
2012-05-17 10:30:00,15.7,15.7,15.65,15.67,45800.0,11.6618,11.6618,11.6246,11.6395,45800.0
2012-05-17 10:35:00,15.67,15.68,15.65,15.65,39400.0,11.6395,11.6469,11.6246,11.6246,39400.0
2012-05-17 10:40:00,15.65,15.67,15.63,15.63,43400.0,11.6246,11.6395,11.6098,11.6098,43400.0
2012-05-17 10:45:00,15.63,15.65,15.61,15.63,78600.0,11.6098,11.6246,11.5949,11.6098,78600.0
2012-05-17 10:50:00,15.63,15.64,15.61,15.63,38600.0,11.6098,11.6172,11.5949,11.6098,38600.0
2012-05-17 10:55:00,15.63,15.64,15.6,15.61,32600.0,11.6098,11.6172,11.5875,11.5949,32600.0
2012-05-17 11:00:00,15.61,15.62,15.57,15.59,39400.0,11.5949,11.6023,11.5652,11.5801,39400.0
2012-05-17 11:05:00,15.59,15.61,15.58,15.59,25000.0,11.5801,11.5949,11.5726,11.5801,25000.0
2012-05-17 11:10:00,15.59,15.6,15.56,15.59,27600.0,11.5801,11.5875,11.5578,11.5801,27600.0
2012-05-17 11:15:00,15.59,15.6,15.56,15.59,26800.0,11.5801,11.5875,11.5578,11.5801,26800.0
2012-05-17 11:20:00,15.58,15.58,15.56,15.57,22400.0,11.5726,11.5726,11.5578,11.5652,22400.0
2012-05-17 11:25:00,15.57,15.59,15.56,15.59,60200.0,11.5652,11.5801,11.5578,11.5801,60200.0
2012-05-17 11:30:00,15.59,15.61,15.58,15.59,49000.0,11.5801,11.5949,11.5726,11.5801,49000.0
2012-05-17 11:35:00,15.59,15.59,15.55,15.55,78800.0,11.5801,11.5801,11.5503,11.5503,78800.0
2012-05-17 11:40:00,15.56,15.56,15.53,15.54,47600.0,11.5578,11.5578,11.5355,11.5429,47600.0
2012-05-17 11:45:00,15.55,15.55,15.53,15.53,53000.0,11.5503,11.5503,11.5355,11.5355,53000.0
2012-05-17 11:50:00,15.53,15.55,15.52,15.54,62800.0,11.5355,11.5503,11.5281,11.5429,62800.0
2012-05-17 11:55:00,15.54,15.56,15.53,15.55,44400.0,11.5429,11.5578,11.5355,11.5503,44400.0
2012-05-17 12:00:00,15.55,15.55,15.5,15.51,46400.0,11.5503,11.5503,11.5132,11.5206,46400.0
2012-05-17 12:05:00,15.51,15.52,15.51,15.52,28600.0,11.5206,11.5281,11.5206,11.5281,28600.0
2012-05-17 12:10:00,15.51,15.52,15.5,15.51,20200.0,11.5206,11.5281,11.5132,11.5206,20200.0
2012-05-17 12:15:00,15.51,15.53,15.51,15.53,31400.0,11.5206,11.5355,11.5206,11.5355,31400.0
2012-05-17 12:20:00,15.53,15.56,15.52,15.54,24400.0,11.5355,11.5578,11.5281,11.5429,24400.0
2012-05-17 12:25:00,15.54,15.55,15.51,15.53,26400.0,11.5429,11.5503,11.5206,11.5355,26400.0
2012-05-17 12:30:00,15.53,15.54,15.52,15.53,32600.0,11.5355,11.5429,11.5281,11.5355,32600.0
2012-05-17 12:35:00,15.53,15.55,15.53,15.55,28800.0,11.5355,11.5503,11.5355,11.5503,28800.0
2012-05-17 12:40:00,15.55,15.58,15.55,15.56,22600.0,11.5503,11.5726,11.5503,11.5578,22600.0
2012-05-17 12:45:00,15.56,15.58,15.54,15.57,21000.0,11.5578,11.5726,11.5429,11.5652,21000.0
2012-05-17 12:50:00,15.57,15.58,15.55,15.56,66800.0,11.5652,11.5726,11.5503,11.5578,66800.0
2012-05-17 12:55:00,15.56,15.56,15.55,15.55,17800.0,11.5578,11.5578,11.5503,11.5503,17800.0
2012-05-17 13:00:00,15.55,15.56,15.55,15.56,8800.0,11.5503,11.5578,11.5503,11.5578,8800.0
2012-05-17 13:05:00,15.57,15.62,15.57,15.62,24400.0,11.5652,11.6023,11.5652,11.6023,24400.0
2012-05-17 13:10:00,15.62,15.63,15.61,15.62,34400.0,11.6023,11.6098,11.5949,11.6023,34400.0
2012-05-17 13:15:00,15.61,15.63,15.61,15.63,17000.0,11.5949,11.6098,11.5949,11.6098,17000.0
2012-05-17 13:20:00,15.63,15.63,15.61,15.62,21600.0,11.6098,11.6098,11.5949,11.6023,21600.0
2012-05-17 13:25:00,15.61,15.61,15.58,15.59,14800.0,11.5949,11.5949,11.5726,11.5801,14800.0
2012-05-17 13:30:00,15.59,15.59,15.57,15.58,22200.0,11.5801,11.5801,11.5652,11.5726,22200.0
2012-05-17 13:35:00,15.58,15.59,15.58,15.59,22800.0,11.5726,11.5801,11.5726,11.5801,22800.0
2012-05-17 13:40:00,15.59,15.59,15.58,15.58,24000.0,11.5801,11.5801,11.5726,11.5726,24000.0
2012-05-17 13:45:00,15.58,15.58,15.56,15.56,31000.0,11.5726,11.5726,11.5578,11.5578,31000.0
2012-05-17 13:50:00,15.56,15.58,15.56,15.58,16400.0,11.5578,11.5726,11.5578,11.5726,16400.0
2012-05-17 13:55:00,15.58,15.59,15.57,15.58,18600.0,11.5726,11.5801,11.5652,11.5726,18600.0
2012-05-17 14:00:00,15.58,15.58,15.56,15.58,52400.0,11.5726,11.5726,11.5578,11.5726,52400.0
2012-05-17 14:05:00,15.58,15.59,15.56,15.58,32600.0,11.5726,11.5801,11.5578,11.5726,32600.0
2012-05-17 14:10:00,15.59,15.6,15.56,15.57,42400.0,11.5801,11.5875,11.5578,11.5652,42400.0
2012-05-17 14:15:00,15.56,15.58,15.56,15.58,17400.0,11.5578,11.5726,11.5578,11.5726,17400.0
2012-05-17 14:20:00,15.58,15.61,15.58,15.6,45000.0,11.5726,11.5949,11.5726,11.5875,45000.0
2012-05-17 14:25:00,15.6,15.61,15.58,15.59,34400.0,11.5875,11.5949,11.5726,11.5801,34400.0
2012-05-17 14:30:00,15.59,15.6,15.59,15.59,33000.0,11.5801,11.5875,11.5801,11.5801,33000.0
2012-05-17 14:35:00,15.58,15.59,15.56,15.59,36200.0,11.5726,11.5801,11.5578,11.5801,36200.0
2012-05-17 14:40:00,15.59,15.6,15.58,15.59,29200.0,11.5801,11.5875,11.5726,11.5801,29200.0
2012-05-17 14:45:00,15.59,15.59,15.56,15.58,46000.0,11.5801,11.5801,11.5578,11.5726,46000.0
2012-05-17 14:50:00,15.57,15.59,15.56,15.59,54000.0,11.5652,11.5801,11.5578,11.5801,54000.0
2012-05-17 14:55:00,15.59,15.61,15.58,15.61,63400.0,11.5801,11.5949,11.5726,11.5949,63400.0
2012-05-17 15:00:00,15.61,15.63,15.6,15.63,78800.0,11.5949,11.6098,11.5875,11.6098,78800.0
2012-05-17 15:05:00,15.63,15.63,15.58,15.59,69600.0,11.6098,11.6098,11.5726,11.5801,69600.0
2012-05-17 15:10:00,15.59,15.61,15.58,15.61,37600.0,11.5801,11.5949,11.5726,11.5949,37600.0
2012-05-17 15:15:00,15.61,15.61,15.59,15.59,50200.0,11.5949,11.5949,11.5801,11.5801,50200.0
2012-05-17 15:20:00,15.59,15.61,15.59,15.59,54800.0,11.5801,11.5949,11.5801,11.5801,54800.0
2012-05-17 15:25:00,15.59,15.6,15.58,15.58,31000.0,11.5801,11.5875,11.5726,11.5726,31000.0
2012-05-17 15:30:00,15.59,15.59,15.56,15.56,41400.0,11.5801,11.5801,11.5578,11.5578,41400.0
2012-05-17 15:35:00,15.56,15.56,15.53,15.54,119000.0,11.5578,11.5578,11.5355,11.5429,119000.0
2012-05-17 15:40:00,15.53,15.54,15.52,15.52,59800.0,11.5355,11.5429,11.5281,11.5281,59800.0
2012-05-17 15:45:00,15.52,15.54,15.51,15.53,72800.0,11.5281,11.5429,11.5206,11.5355,72800.0
2012-05-17 15:50:00,15.53,15.55,15.52,15.54,128400.0,11.5355,11.5503,11.5281,11.5429,128400.0
2012-05-17 15:55:00,15.53,15.54,15.49,15.49,145200.0,11.5355,11.5429,11.5058,11.5058,145200.0
2012-05-18 09:30:00,15.49,15.59,15.49,15.56,459800.0,11.5058,11.5801,11.5058,11.5578,459800.0
2012-05-18 09:35:00,15.56,15.57,15.51,15.53,43000.0,11.5578,11.5652,11.5206,11.5355,43000.0
2012-05-18 09:40:00,15.52,15.54,15.51,15.52,35000.0,11.5281,11.5429,11.5206,11.5281,35000.0
2012-05-18 09:45:00,15.52,15.53,15.49,15.51,60400.0,11.5281,11.5355,11.5058,11.5206,60400.0
2012-05-18 09:50:00,15.51,15.56,15.49,15.56,52800.0,11.5206,11.5578,11.5058,11.5578,52800.0
2012-05-18 09:55:00,15.55,15.56,15.53,15.54,87400.0,11.5503,11.5578,11.5355,11.5429,87400.0
2012-05-18 10:00:00,15.53,15.54,15.51,15.54,148800.0,11.5355,11.5429,11.5206,11.5429,148800.0
2012-05-18 10:05:00,15.54,15.56,15.51,15.52,136000.0,11.5429,11.5578,11.5206,11.5281,136000.0
2012-05-18 10:10:00,15.52,15.56,15.52,15.55,62400.0,11.5281,11.5578,11.5281,11.5503,62400.0
2012-05-18 10:15:00,15.55,15.56,15.49,15.5,67000.0,11.5503,11.5578,11.5058,11.5132,67000.0
2012-05-18 10:20:00,15.5,15.53,15.48,15.51,67600.0,11.5132,11.5355,11.4984,11.5206,67600.0
2012-05-18 10:25:00,15.51,15.53,15.5,15.52,59400.0,11.5206,11.5355,11.5132,11.5281,59400.0
2012-05-18 10:30:00,15.51,15.55,15.48,15.54,88000.0,11.5206,11.5503,11.4984,11.5429,88000.0
2012-05-18 10:35:00,15.54,15.57,15.52,15.56,45800.0,11.5429,11.5652,11.5281,11.5578,45800.0
2012-05-18 10:40:00,15.57,15.59,15.56,15.59,64800.0,11.5652,11.5801,11.5578,11.5801,64800.0
2012-05-18 10:45:00,15.59,15.6,15.58,15.6,54400.0,11.5801,11.5875,11.5726,11.5875,54400.0
2012-05-18 10:50:00,15.6,15.61,15.58,15.6,73000.0,11.5875,11.5949,11.5726,11.5875,73000.0
2012-05-18 10:55:00,15.6,15.6,15.58,15.6,40600.0,11.5875,11.5875,11.5726,11.5875,40600.0
2012-05-18 11:00:00,15.6,15.61,15.54,15.56,59400.0,11.5875,11.5949,11.5429,11.5578,59400.0
2012-05-18 11:05:00,15.56,15.56,15.52,15.53,49000.0,11.5578,11.5578,11.5281,11.5355,49000.0
2012-05-18 11:10:00,15.52,15.54,15.52,15.53,43800.0,11.5281,11.5429,11.5281,11.5355,43800.0
2012-05-18 11:15:00,15.53,15.54,15.52,15.54,53600.0,11.5355,11.5429,11.5281,11.5429,53600.0
2012-05-18 11:20:00,15.54,15.54,15.52,15.53,70400.0,11.5429,11.5429,11.5281,11.5355,70400.0
2012-05-18 11:25:00,15.53,15.56,15.52,15.52,45400.0,11.5355,11.5578,11.5281,11.5281,45400.0
2012-05-18 11:30:00,15.52,15.54,15.47,15.49,116000.0,11.5281,11.5429,11.4909,11.5058,116000.0
2012-05-18 11:35:00,15.49,15.49,15.42,15.46,66600.0,11.5058,11.5058,11.4538,11.4835,66600.0
2012-05-18 11:40:00,15.45,15.49,15.44,15.49,50600.0,11.4761,11.5058,11.4686,11.5058,50600.0
2012-05-18 11:45:00,15.49,15.49,15.45,15.46,181000.0,11.5058,11.5058,11.4761,11.4835,181000.0
2012-05-18 11:50:00,15.46,15.47,15.43,15.44,104800.0,11.4835,11.4909,11.4612,11.4686,104800.0
2012-05-18 11:55:00,15.45,15.47,15.43,15.47,37600.0,11.4761,11.4909,11.4612,11.4909,37600.0
2012-05-18 12:00:00,15.47,15.49,15.46,15.47,75600.0,11.4909,11.5058,11.4835,11.4909,75600.0
2012-05-18 12:05:00,15.47,15.49,15.46,15.49,52600.0,11.4909,11.5058,11.4835,11.5058,52600.0
2012-05-18 12:10:00,15.49,15.52,15.49,15.52,49400.0,11.5058,11.5281,11.5058,11.5281,49400.0
2012-05-18 12:15:00,15.52,15.52,15.48,15.5,34800.0,11.5281,11.5281,11.4984,11.5132,34800.0
2012-05-18 12:20:00,15.51,15.51,15.49,15.49,29800.0,11.5206,11.5206,11.5058,11.5058,29800.0
2012-05-18 12:25:00,15.49,15.53,15.49,15.51,42000.0,11.5058,11.5355,11.5058,11.5206,42000.0
2012-05-18 12:30:00,15.52,15.52,15.5,15.51,29800.0,11.5281,11.5281,11.5132,11.5206,29800.0
2012-05-18 12:35:00,15.51,15.52,15.51,15.52,35200.0,11.5206,11.5281,11.5206,11.5281,35200.0
2012-05-18 12:40:00,15.52,15.55,15.52,15.53,36400.0,11.5281,11.5503,11.5281,11.5355,36400.0
2012-05-18 12:45:00,15.53,15.54,15.51,15.52,50200.0,11.5355,11.5429,11.5206,11.5281,50200.0
2012-05-18 12:50:00,15.52,15.54,15.49,15.49,30400.0,11.5281,11.5429,11.5058,11.5058,30400.0
2012-05-18 12:55:00,15.49,15.49,15.47,15.47,24200.0,11.5058,11.5058,11.4909,11.4909,24200.0
2012-05-18 13:00:00,15.47,15.47,15.45,15.46,14600.0,11.4909,11.4909,11.4761,11.4835,14600.0
2012-05-18 13:05:00,15.45,15.46,15.44,15.46,19800.0,11.4761,11.4835,11.4686,11.4835,19800.0
2012-05-18 13:10:00,15.46,15.46,15.44,15.44,49200.0,11.4835,11.4835,11.4686,11.4686,49200.0
2012-05-18 13:15:00,15.44,15.47,15.43,15.45,29800.0,11.4686,11.4909,11.4612,11.4761,29800.0
2012-05-18 13:20:00,15.45,15.45,15.42,15.43,17400.0,11.4761,11.4761,11.4538,11.4612,17400.0
2012-05-18 13:25:00,15.43,15.44,15.43,15.44,19800.0,11.4612,11.4686,11.4612,11.4686,19800.0
2012-05-18 13:30:00,15.44,15.44,15.42,15.43,28400.0,11.4686,11.4686,11.4538,11.4612,28400.0
2012-05-18 13:35:00,15.43,15.44,15.4,15.4,17400.0,11.4612,11.4686,11.4389,11.4389,17400.0
2012-05-18 13:40:00,15.4,15.4,15.4,15.4,24400.0,11.4389,11.4389,11.4389,11.4389,24400.0
2012-05-18 13:45:00,15.39,15.42,15.38,15.42,41600.0,11.4315,11.4538,11.4241,11.4538,41600.0
2012-05-18 13:50:00,15.42,15.43,15.38,15.4,56000.0,11.4538,11.4612,11.4241,11.4389,56000.0
2012-05-18 13:55:00,15.4,15.4,15.39,15.4,26600.0,11.4389,11.4389,11.4315,11.4389,26600.0
2012-05-18 14:00:00,15.39,15.4,15.38,15.39,20600.0,11.4315,11.4389,11.4241,11.4315,20600.0
2012-05-18 14:05:00,15.39,15.39,15.36,15.37,48000.0,11.4315,11.4315,11.4092,11.4166,48000.0
2012-05-18 14:10:00,15.36,15.37,15.34,15.37,68000.0,11.4092,11.4166,11.3944,11.4166,68000.0
2012-05-18 14:15:00,15.37,15.38,15.35,15.35,48800.0,11.4166,11.4241,11.4018,11.4018,48800.0
2012-05-18 14:20:00,15.35,15.36,15.33,15.33,33000.0,11.4018,11.4092,11.3869,11.3869,33000.0
2012-05-18 14:25:00,15.33,15.36,15.33,15.36,48800.0,11.3869,11.4092,11.3869,11.4092,48800.0
2012-05-18 14:30:00,15.35,15.36,15.31,15.33,44000.0,11.4018,11.4092,11.3721,11.3869,44000.0
2012-05-18 14:35:00,15.32,15.34,15.31,15.34,72200.0,11.3795,11.3944,11.3721,11.3944,72200.0
2012-05-18 14:40:00,15.33,15.34,15.31,15.31,64400.0,11.3869,11.3944,11.3721,11.3721,64400.0
2012-05-18 14:45:00,15.31,15.36,15.31,15.36,28800.0,11.3721,11.4092,11.3721,11.4092,28800.0
2012-05-18 14:50:00,15.36,15.37,15.34,15.34,36400.0,11.4092,11.4166,11.3944,11.3944,36400.0
2012-05-18 14:55:00,15.35,15.35,15.33,15.34,28400.0,11.4018,11.4018,11.3869,11.3944,28400.0
2012-05-18 15:00:00,15.34,15.34,15.31,15.34,56400.0,11.3944,11.3944,11.3721,11.3944,56400.0
2012-05-18 15:05:00,15.34,15.37,15.34,15.35,66400.0,11.3944,11.4166,11.3944,11.4018,66400.0
2012-05-18 15:10:00,15.35,15.38,15.35,15.37,77600.0,11.4018,11.4241,11.4018,11.4166,77600.0
2012-05-18 15:15:00,15.37,15.37,15.34,15.34,82200.0,11.4166,11.4166,11.3944,11.3944,82200.0
2012-05-18 15:20:00,15.34,15.34,15.29,15.29,68200.0,11.3944,11.3944,11.3572,11.3572,68200.0
2012-05-18 15:25:00,15.29,15.31,15.28,15.28,61200.0,11.3572,11.3721,11.3498,11.3498,61200.0
2012-05-18 15:30:00,15.28,15.28,15.24,15.25,101400.0,11.3498,11.3498,11.3201,11.3275,101400.0
2012-05-18 15:35:00,15.25,15.27,15.24,15.26,80800.0,11.3275,11.3424,11.3201,11.3349,80800.0
2012-05-18 15:40:00,15.25,15.26,15.22,15.22,71600.0,11.3275,11.3349,11.3052,11.3052,71600.0
2012-05-18 15:45:00,15.22,15.26,15.22,15.23,153400.0,11.3052,11.3349,11.3052,11.3127,153400.0
2012-05-18 15:50:00,15.23,15.24,15.2,15.2,240800.0,11.3127,11.3201,11.2904,11.2904,240800.0
2012-05-18 15:55:00,15.2,15.27,15.2,15.24,442600.0,11.2904,11.3424,11.2904,11.3201,442600.0
2012-05-21 09:30:00,15.32,15.35,15.25,15.31,95400.0,11.3795,11.4018,11.3275,11.3721,95400.0
2012-05-21 09:35:00,15.31,15.37,15.3,15.35,70800.0,11.3721,11.4166,11.3646,11.4018,70800.0
2012-05-21 09:40:00,15.35,15.37,15.28,15.3,45800.0,11.4018,11.4166,11.3498,11.3646,45800.0
2012-05-21 09:45:00,15.3,15.31,15.27,15.29,44800.0,11.3646,11.3721,11.3424,11.3572,44800.0
2012-05-21 09:50:00,15.3,15.31,15.26,15.27,35800.0,11.3646,11.3721,11.3349,11.3424,35800.0
2012-05-21 09:55:00,15.27,15.34,15.27,15.32,71600.0,11.3424,11.3944,11.3424,11.3795,71600.0
2012-05-21 10:00:00,15.32,15.35,15.31,15.35,40600.0,11.3795,11.4018,11.3721,11.4018,40600.0
2012-05-21 10:05:00,15.35,15.35,15.31,15.34,59600.0,11.4018,11.4018,11.3721,11.3944,59600.0
2012-05-21 10:10:00,15.34,15.34,15.3,15.31,34400.0,11.3944,11.3944,11.3646,11.3721,34400.0
2012-05-21 10:15:00,15.31,15.36,15.31,15.35,46600.0,11.3721,11.4092,11.3721,11.4018,46600.0
2012-05-21 10:20:00,15.34,15.34,15.31,15.31,34800.0,11.3944,11.3944,11.3721,11.3721,34800.0
2012-05-21 10:25:00,15.31,15.35,15.31,15.33,47000.0,11.3721,11.4018,11.3721,11.3869,47000.0
2012-05-21 10:30:00,15.34,15.37,15.33,15.36,34000.0,11.3944,11.4166,11.3869,11.4092,34000.0
2012-05-21 10:35:00,15.36,15.38,15.35,15.38,44400.0,11.4092,11.4241,11.4018,11.4241,44400.0
2012-05-21 10:40:00,15.38,15.42,15.38,15.38,69600.0,11.4241,11.4538,11.4241,11.4241,69600.0
2012-05-21 10:45:00,15.39,15.42,15.38,15.38,50800.0,11.4315,11.4538,11.4241,11.4241,50800.0
2012-05-21 10:50:00,15.38,15.42,15.38,15.41,52200.0,11.4241,11.4538,11.4241,11.4464,52200.0
2012-05-21 10:55:00,15.4,15.43,15.4,15.42,51400.0,11.4389,11.4612,11.4389,11.4538,51400.0
2012-05-21 11:00:00,15.41,15.43,15.38,15.38,70400.0,11.4464,11.4612,11.4241,11.4241,70400.0
2012-05-21 11:05:00,15.38,15.41,15.38,15.4,41600.0,11.4241,11.4464,11.4241,11.4389,41600.0
2012-05-21 11:10:00,15.4,15.44,15.38,15.44,58800.0,11.4389,11.4686,11.4241,11.4686,58800.0
2012-05-21 11:15:00,15.44,15.44,15.42,15.42,63200.0,11.4686,11.4686,11.4538,11.4538,63200.0
2012-05-21 11:20:00,15.42,15.44,15.4,15.43,50800.0,11.4538,11.4686,11.4389,11.4612,50800.0
2012-05-21 11:25:00,15.43,15.44,15.42,15.43,36400.0,11.4612,11.4686,11.4538,11.4612,36400.0
2012-05-21 11:30:00,15.43,15.44,15.42,15.42,38800.0,11.4612,11.4686,11.4538,11.4538,38800.0
2012-05-21 11:35:00,15.42,15.45,15.42,15.44,35200.0,11.4538,11.4761,11.4538,11.4686,35200.0
2012-05-21 11:40:00,15.43,15.44,15.43,15.44,60000.0,11.4612,11.4686,11.4612,11.4686,60000.0
2012-05-21 11:45:00,15.45,15.46,15.44,15.45,13400.0,11.4761,11.4835,11.4686,11.4761,13400.0
2012-05-21 11:50:00,15.45,15.46,15.44,15.45,12600.0,11.4761,11.4835,11.4686,11.4761,12600.0
2012-05-21 11:55:00,15.44,15.45,15.43,15.44,21000.0,11.4686,11.4761,11.4612,11.4686,21000.0
2012-05-21 12:00:00,15.44,15.45,15.43,15.43,43800.0,11.4686,11.4761,11.4612,11.4612,43800.0
2012-05-21 12:05:00,15.44,15.44,15.42,15.43,43400.0,11.4686,11.4686,11.4538,11.4612,43400.0
2012-05-21 12:10:00,15.43,15.45,15.43,15.45,21400.0,11.4612,11.4761,11.4612,11.4761,21400.0
2012-05-21 12:15:00,15.45,15.47,15.45,15.47,42800.0,11.4761,11.4909,11.4761,11.4909,42800.0
2012-05-21 12:20:00,15.47,15.49,15.47,15.49,33600.0,11.4909,11.5058,11.4909,11.5058,33600.0
2012-05-21 12:25:00,15.49,15.52,15.49,15.52,44200.0,11.5058,11.5281,11.5058,11.5281,44200.0
2012-05-21 12:30:00,15.51,15.52,15.5,15.51,50400.0,11.5206,11.5281,11.5132,11.5206,50400.0
2012-05-21 12:35:00,15.52,15.52,15.5,15.51,25600.0,11.5281,11.5281,11.5132,11.5206,25600.0
2012-05-21 12:40:00,15.51,15.51,15.5,15.5,54600.0,11.5206,11.5206,11.5132,11.5132,54600.0
2012-05-21 12:45:00,15.5,15.52,15.5,15.51,19400.0,11.5132,11.5281,11.5132,11.5206,19400.0
2012-05-21 12:50:00,15.51,15.51,15.5,15.51,32400.0,11.5206,11.5206,11.5132,11.5206,32400.0
2012-05-21 12:55:00,15.51,15.51,15.48,15.5,20000.0,11.5206,11.5206,11.4984,11.5132,20000.0
2012-05-21 13:00:00,15.5,15.51,15.49,15.49,15000.0,11.5132,11.5206,11.5058,11.5058,15000.0
2012-05-21 13:05:00,15.5,15.51,15.49,15.51,34800.0,11.5132,11.5206,11.5058,11.5206,34800.0
2012-05-21 13:10:00,15.51,15.51,15.49,15.49,24000.0,11.5206,11.5206,11.5058,11.5058,24000.0
2012-05-21 13:15:00,15.49,15.49,15.47,15.48,46200.0,11.5058,11.5058,11.4909,11.4984,46200.0
2012-05-21 13:20:00,15.48,15.51,15.47,15.5,59000.0,11.4984,11.5206,11.4909,11.5132,59000.0
2012-05-21 13:25:00,15.5,15.51,15.49,15.49,27200.0,11.5132,11.5206,11.5058,11.5058,27200.0
2012-05-21 13:30:00,15.49,15.51,15.49,15.5,52000.0,11.5058,11.5206,11.5058,11.5132,52000.0
2012-05-21 13:35:00,15.5,15.52,15.5,15.51,24600.0,11.5132,11.5281,11.5132,11.5206,24600.0
2012-05-21 13:40:00,15.51,15.54,15.5,15.54,70000.0,11.5206,11.5429,11.5132,11.5429,70000.0
2012-05-21 13:45:00,15.54,15.55,15.53,15.55,61000.0,11.5429,11.5503,11.5355,11.5503,61000.0
2012-05-21 13:50:00,15.55,15.56,15.53,15.56,44200.0,11.5503,11.5578,11.5355,11.5578,44200.0
2012-05-21 13:55:00,15.56,15.56,15.56,15.56,27800.0,11.5578,11.5578,11.5578,11.5578,27800.0
2012-05-21 14:00:00,15.56,15.56,15.52,15.53,28000.0,11.5578,11.5578,11.5281,11.5355,28000.0
2012-05-21 14:05:00,15.53,15.55,15.53,15.55,29200.0,11.5355,11.5503,11.5355,11.5503,29200.0
2012-05-21 14:10:00,15.54,15.54,15.52,15.53,23600.0,11.5429,11.5429,11.5281,11.5355,23600.0
2012-05-21 14:15:00,15.53,15.54,15.51,15.54,20400.0,11.5355,11.5429,11.5206,11.5429,20400.0
2012-05-21 14:20:00,15.55,15.56,15.53,15.53,48800.0,11.5503,11.5578,11.5355,11.5355,48800.0
2012-05-21 14:25:00,15.53,15.53,15.49,15.49,25400.0,11.5355,11.5355,11.5058,11.5058,25400.0
2012-05-21 14:30:00,15.5,15.5,15.49,15.49,6800.0,11.5132,11.5132,11.5058,11.5058,6800.0
2012-05-21 14:35:00,15.49,15.49,15.48,15.48,26000.0,11.5058,11.5058,11.4984,11.4984,26000.0
2012-05-21 14:40:00,15.48,15.49,15.47,15.48,22200.0,11.4984,11.5058,11.4909,11.4984,22200.0
2012-05-21 14:45:00,15.48,15.48,15.46,15.47,42800.0,11.4984,11.4984,11.4835,11.4909,42800.0
2012-05-21 14:50:00,15.47,15.48,15.47,15.48,79200.0,11.4909,11.4984,11.4909,11.4984,79200.0
2012-05-21 14:55:00,15.48,15.49,15.47,15.47,58600.0,11.4984,11.5058,11.4909,11.4909,58600.0
2012-05-21 15:00:00,15.47,15.49,15.47,15.48,30600.0,11.4909,11.5058,11.4909,11.4984,30600.0
2012-05-21 15:05:00,15.48,15.48,15.47,15.47,35400.0,11.4984,11.4984,11.4909,11.4909,35400.0
2012-05-21 15:10:00,15.47,15.47,15.46,15.46,44600.0,11.4909,11.4909,11.4835,11.4835,44600.0
2012-05-21 15:15:00,15.46,15.47,15.45,15.47,176000.0,11.4835,11.4909,11.4761,11.4909,176000.0
2012-05-21 15:20:00,15.47,15.51,15.47,15.5,41800.0,11.4909,11.5206,11.4909,11.5132,41800.0
2012-05-21 15:25:00,15.51,15.52,15.49,15.49,47000.0,11.5206,11.5281,11.5058,11.5058,47000.0
2012-05-21 15:30:00,15.49,15.51,15.48,15.51,51200.0,11.5058,11.5206,11.4984,11.5206,51200.0
2012-05-21 15:35:00,15.51,15.52,15.5,15.51,41800.0,11.5206,11.5281,11.5132,11.5206,41800.0
2012-05-21 15:40:00,15.51,15.51,15.51,15.51,36400.0,11.5206,11.5206,11.5206,11.5206,36400.0
2012-05-21 15:45:00,15.51,15.51,15.5,15.51,44200.0,11.5206,11.5206,11.5132,11.5206,44200.0
2012-05-21 15:50:00,15.51,15.51,15.49,15.49,186200.0,11.5206,11.5206,11.5058,11.5058,186200.0
2012-05-21 15:55:00,15.49,15.5,15.45,15.45,606200.0,11.5058,11.5132,11.4761,11.4761,606200.0
2012-05-22 09:30:00,15.44,15.48,15.38,15.47,188400.0,11.4686,11.4984,11.4241,11.4909,188400.0
2012-05-22 09:35:00,15.48,15.49,15.45,15.47,167400.0,11.4984,11.5058,11.4761,11.4909,167400.0
2012-05-22 09:40:00,15.47,15.54,15.47,15.52,62800.0,11.4909,11.5429,11.4909,11.5281,62800.0
2012-05-22 09:45:00,15.53,15.54,15.51,15.53,59800.0,11.5355,11.5429,11.5206,11.5355,59800.0
2012-05-22 09:50:00,15.52,15.54,15.52,15.53,52600.0,11.5281,11.5429,11.5281,11.5355,52600.0
2012-05-22 09:55:00,15.51,15.53,15.49,15.52,107800.0,11.5206,11.5355,11.5058,11.5281,107800.0
2012-05-22 10:00:00,15.51,15.54,15.5,15.53,100200.0,11.5206,11.5429,11.5132,11.5355,100200.0
2012-05-22 10:05:00,15.52,15.54,15.51,15.52,122400.0,11.5281,11.5429,11.5206,11.5281,122400.0
2012-05-22 10:10:00,15.52,15.53,15.49,15.51,138200.0,11.5281,11.5355,11.5058,11.5206,138200.0
2012-05-22 10:15:00,15.51,15.55,15.51,15.55,91600.0,11.5206,11.5503,11.5206,11.5503,91600.0
2012-05-22 10:20:00,15.55,15.55,15.52,15.52,71000.0,11.5503,11.5503,11.5281,11.5281,71000.0
2012-05-22 10:25:00,15.52,15.53,15.49,15.51,73800.0,11.5281,11.5355,11.5058,11.5206,73800.0
2012-05-22 10:30:00,15.5,15.52,15.5,15.51,78800.0,11.5132,11.5281,11.5132,11.5206,78800.0
2012-05-22 10:35:00,15.51,15.52,15.49,15.52,192000.0,11.5206,11.5281,11.5058,11.5281,192000.0
2012-05-22 10:40:00,15.53,15.53,15.51,15.52,77800.0,11.5355,11.5355,11.5206,11.5281,77800.0
2012-05-22 10:45:00,15.52,15.56,15.51,15.56,92800.0,11.5281,11.5578,11.5206,11.5578,92800.0
2012-05-22 10:50:00,15.55,15.56,15.54,15.55,74200.0,11.5503,11.5578,11.5429,11.5503,74200.0
2012-05-22 10:55:00,15.55,15.56,15.54,15.55,49600.0,11.5503,11.5578,11.5429,11.5503,49600.0
2012-05-22 11:00:00,15.55,15.56,15.54,15.54,51200.0,11.5503,11.5578,11.5429,11.5429,51200.0
2012-05-22 11:05:00,15.54,15.56,15.54,15.55,60800.0,11.5429,11.5578,11.5429,11.5503,60800.0
2012-05-22 11:10:00,15.55,15.56,15.53,15.53,63200.0,11.5503,11.5578,11.5355,11.5355,63200.0
2012-05-22 11:15:00,15.53,15.55,15.53,15.55,76400.0,11.5355,11.5503,11.5355,11.5503,76400.0
2012-05-22 11:20:00,15.55,15.56,15.54,15.55,62800.0,11.5503,11.5578,11.5429,11.5503,62800.0
2012-05-22 11:25:00,15.55,15.55,15.54,15.55,76200.0,11.5503,11.5503,11.5429,11.5503,76200.0
2012-05-22 11:30:00,15.55,15.56,15.55,15.55,86400.0,11.5503,11.5578,11.5503,11.5503,86400.0
2012-05-22 11:35:00,15.56,15.56,15.53,15.53,34800.0,11.5578,11.5578,11.5355,11.5355,34800.0
2012-05-22 11:40:00,15.53,15.54,15.51,15.53,38400.0,11.5355,11.5429,11.5206,11.5355,38400.0
2012-05-22 11:45:00,15.53,15.55,15.53,15.55,23200.0,11.5355,11.5503,11.5355,11.5503,23200.0
2012-05-22 11:50:00,15.55,15.56,15.54,15.55,45800.0,11.5503,11.5578,11.5429,11.5503,45800.0
2012-05-22 11:55:00,15.55,15.56,15.52,15.52,49000.0,11.5503,11.5578,11.5281,11.5281,49000.0
2012-05-22 12:00:00,15.52,15.53,15.5,15.51,62800.0,11.5281,11.5355,11.5132,11.5206,62800.0
2012-05-22 12:05:00,15.5,15.51,15.5,15.51,125200.0,11.5132,11.5206,11.5132,11.5206,125200.0
2012-05-22 12:10:00,15.5,15.53,15.49,15.53,148400.0,11.5132,11.5355,11.5058,11.5355,148400.0
2012-05-22 12:15:00,15.53,15.53,15.5,15.52,40600.0,11.5355,11.5355,11.5132,11.5281,40600.0
2012-05-22 12:20:00,15.52,15.52,15.51,15.52,46400.0,11.5281,11.5281,11.5206,11.5281,46400.0
2012-05-22 12:25:00,15.52,15.53,15.51,15.53,19600.0,11.5281,11.5355,11.5206,11.5355,19600.0
2012-05-22 12:30:00,15.53,15.53,15.51,15.51,46200.0,11.5355,11.5355,11.5206,11.5206,46200.0
2012-05-22 12:35:00,15.51,15.52,15.51,15.52,24000.0,11.5206,11.5281,11.5206,11.5281,24000.0
2012-05-22 12:40:00,15.52,15.53,15.52,15.53,25400.0,11.5281,11.5355,11.5281,11.5355,25400.0
2012-05-22 12:45:00,15.52,15.55,15.52,15.55,48200.0,11.5281,11.5503,11.5281,11.5503,48200.0
2012-05-22 12:50:00,15.54,15.55,15.54,15.55,9800.0,11.5429,11.5503,11.5429,11.5503,9800.0
2012-05-22 12:55:00,15.55,15.56,15.54,15.54,60400.0,11.5503,11.5578,11.5429,11.5429,60400.0
2012-05-22 13:00:00,15.54,15.56,15.54,15.55,114800.0,11.5429,11.5578,11.5429,11.5503,114800.0
2012-05-22 13:05:00,15.55,15.56,15.53,15.56,54800.0,11.5503,11.5578,11.5355,11.5578,54800.0
2012-05-22 13:10:00,15.56,15.56,15.54,15.55,44600.0,11.5578,11.5578,11.5429,11.5503,44600.0
2012-05-22 13:15:00,15.55,15.55,15.51,15.51,46800.0,11.5503,11.5503,11.5206,11.5206,46800.0
2012-05-22 13:20:00,15.51,15.54,15.51,15.53,33200.0,11.5206,11.5429,11.5206,11.5355,33200.0
2012-05-22 13:25:00,15.53,15.53,15.51,15.51,30400.0,11.5355,11.5355,11.5206,11.5206,30400.0
2012-05-22 13:30:00,15.51,15.53,15.51,15.53,64000.0,11.5206,11.5355,11.5206,11.5355,64000.0
2012-05-22 13:35:00,15.53,15.53,15.51,15.52,50000.0,11.5355,11.5355,11.5206,11.5281,50000.0
2012-05-22 13:40:00,15.51,15.51,15.49,15.5,99400.0,11.5206,11.5206,11.5058,11.5132,99400.0
2012-05-22 13:45:00,15.5,15.51,15.49,15.51,67000.0,11.5132,11.5206,11.5058,11.5206,67000.0
2012-05-22 13:50:00,15.51,15.52,15.5,15.52,32400.0,11.5206,11.5281,11.5132,11.5281,32400.0
2012-05-22 13:55:00,15.52,15.53,15.52,15.53,77600.0,11.5281,11.5355,11.5281,11.5355,77600.0
2012-05-22 14:00:00,15.53,15.56,15.53,15.55,72600.0,11.5355,11.5578,11.5355,11.5503,72600.0
2012-05-22 14:05:00,15.55,15.55,15.53,15.55,120600.0,11.5503,11.5503,11.5355,11.5503,120600.0
2012-05-22 14:10:00,15.55,15.55,15.53,15.55,43800.0,11.5503,11.5503,11.5355,11.5503,43800.0
2012-05-22 14:15:00,15.55,15.55,15.54,15.55,57200.0,11.5503,11.5503,11.5429,11.5503,57200.0
2012-05-22 14:20:00,15.55,15.56,15.54,15.55,180400.0,11.5503,11.5578,11.5429,11.5503,180400.0
2012-05-22 14:25:00,15.55,15.56,15.55,15.55,60400.0,11.5503,11.5578,11.5503,11.5503,60400.0
2012-05-22 14:30:00,15.55,15.56,15.5,15.51,102000.0,11.5503,11.5578,11.5132,11.5206,102000.0
2012-05-22 14:35:00,15.51,15.52,15.51,15.51,40400.0,11.5206,11.5281,11.5206,11.5206,40400.0
2012-05-22 14:40:00,15.51,15.53,15.5,15.52,54600.0,11.5206,11.5355,11.5132,11.5281,54600.0
2012-05-22 14:45:00,15.52,15.52,15.5,15.52,56800.0,11.5281,11.5281,11.5132,11.5281,56800.0
2012-05-22 14:50:00,15.52,15.53,15.51,15.51,66600.0,11.5281,11.5355,11.5206,11.5206,66600.0
2012-05-22 14:55:00,15.51,15.53,15.51,15.51,31800.0,11.5206,11.5355,11.5206,11.5206,31800.0
2012-05-22 15:00:00,15.51,15.52,15.49,15.51,178800.0,11.5206,11.5281,11.5058,11.5206,178800.0
2012-05-22 15:05:00,15.52,15.53,15.5,15.51,62800.0,11.5281,11.5355,11.5132,11.5206,62800.0
2012-05-22 15:10:00,15.51,15.51,15.49,15.5,138000.0,11.5206,11.5206,11.5058,11.5132,138000.0
2012-05-22 15:15:00,15.49,15.51,15.49,15.5,87800.0,11.5058,11.5206,11.5058,11.5132,87800.0
2012-05-22 15:20:00,15.49,15.51,15.47,15.49,137800.0,11.5058,11.5206,11.4909,11.5058,137800.0
2012-05-22 15:25:00,15.49,15.51,15.47,15.47,231400.0,11.5058,11.5206,11.4909,11.4909,231400.0
2012-05-22 15:30:00,15.47,15.49,15.47,15.48,314600.0,11.4909,11.5058,11.4909,11.4984,314600.0
2012-05-22 15:35:00,15.47,15.49,15.47,15.47,88400.0,11.4909,11.5058,11.4909,11.4909,88400.0
2012-05-22 15:40:00,15.47,15.49,15.47,15.48,141600.0,11.4909,11.5058,11.4909,11.4984,141600.0
2012-05-22 15:45:00,15.49,15.49,15.45,15.46,186800.0,11.5058,11.5058,11.4761,11.4835,186800.0
2012-05-22 15:50:00,15.46,15.51,15.46,15.51,178200.0,11.4835,11.5206,11.4835,11.5206,178200.0
2012-05-22 15:55:00,15.51,15.53,15.45,15.47,1382800.0,11.5206,11.5355,11.4761,11.4909,1382800.0
2012-05-23 09:30:00,15.42,15.48,15.35,15.47,274800.0,11.4538,11.4984,11.4018,11.4909,274800.0
2012-05-23 09:35:00,15.46,15.47,15.36,15.38,178400.0,11.4835,11.4909,11.4092,11.4241,178400.0
2012-05-23 09:40:00,15.38,15.44,15.38,15.43,41800.0,11.4241,11.4686,11.4241,11.4612,41800.0
2012-05-23 09:45:00,15.43,15.47,15.42,15.44,102800.0,11.4612,11.4909,11.4538,11.4686,102800.0
2012-05-23 09:50:00,15.44,15.48,15.43,15.46,38200.0,11.4686,11.4984,11.4612,11.4835,38200.0
2012-05-23 09:55:00,15.46,15.51,15.46,15.47,47400.0,11.4835,11.5206,11.4835,11.4909,47400.0
2012-05-23 10:00:00,15.47,15.51,15.45,15.45,46400.0,11.4909,11.5206,11.4761,11.4761,46400.0
2012-05-23 10:05:00,15.45,15.51,15.45,15.47,59000.0,11.4761,11.5206,11.4761,11.4909,59000.0
2012-05-23 10:10:00,15.48,15.49,15.44,15.46,52400.0,11.4984,11.5058,11.4686,11.4835,52400.0
2012-05-23 10:15:00,15.46,15.47,15.41,15.44,54200.0,11.4835,11.4909,11.4464,11.4686,54200.0
2012-05-23 10:20:00,15.43,15.44,15.41,15.43,121200.0,11.4612,11.4686,11.4464,11.4612,121200.0
2012-05-23 10:25:00,15.43,15.46,15.42,15.46,80800.0,11.4612,11.4835,11.4538,11.4835,80800.0
2012-05-23 10:30:00,15.46,15.47,15.44,15.45,56800.0,11.4835,11.4909,11.4686,11.4761,56800.0
2012-05-23 10:35:00,15.45,15.47,15.43,15.43,73600.0,11.4761,11.4909,11.4612,11.4612,73600.0
2012-05-23 10:40:00,15.43,15.46,15.43,15.46,40400.0,11.4612,11.4835,11.4612,11.4835,40400.0
2012-05-23 10:45:00,15.45,15.45,15.41,15.43,124600.0,11.4761,11.4761,11.4464,11.4612,124600.0
2012-05-23 10:50:00,15.43,15.47,15.43,15.47,39000.0,11.4612,11.4909,11.4612,11.4909,39000.0
2012-05-23 10:55:00,15.47,15.48,15.46,15.46,26600.0,11.4909,11.4984,11.4835,11.4835,26600.0
2012-05-23 11:00:00,15.46,15.46,15.43,15.44,60600.0,11.4835,11.4835,11.4612,11.4686,60600.0
2012-05-23 11:05:00,15.45,15.45,15.44,15.45,90600.0,11.4761,11.4761,11.4686,11.4761,90600.0
2012-05-23 11:10:00,15.44,15.45,15.43,15.45,77800.0,11.4686,11.4761,11.4612,11.4761,77800.0
2012-05-23 11:15:00,15.44,15.45,15.43,15.43,111400.0,11.4686,11.4761,11.4612,11.4612,111400.0
2012-05-23 11:20:00,15.44,15.44,15.4,15.42,50000.0,11.4686,11.4686,11.4389,11.4538,50000.0
2012-05-23 11:25:00,15.42,15.43,15.4,15.41,70600.0,11.4538,11.4612,11.4389,11.4464,70600.0
2012-05-23 11:30:00,15.41,15.44,15.41,15.41,40000.0,11.4464,11.4686,11.4464,11.4464,40000.0
2012-05-23 11:35:00,15.4,15.42,15.38,15.4,47200.0,11.4389,11.4538,11.4241,11.4389,47200.0
2012-05-23 11:40:00,15.4,15.44,15.4,15.42,34400.0,11.4389,11.4686,11.4389,11.4538,34400.0
2012-05-23 11:45:00,15.42,15.44,15.42,15.43,48200.0,11.4538,11.4686,11.4538,11.4612,48200.0
2012-05-23 11:50:00,15.43,15.44,15.43,15.44,22200.0,11.4612,11.4686,11.4612,11.4686,22200.0
2012-05-23 11:55:00,15.43,15.44,15.42,15.43,40000.0,11.4612,11.4686,11.4538,11.4612,40000.0
2012-05-23 12:00:00,15.43,15.43,15.4,15.41,45200.0,11.4612,11.4612,11.4389,11.4464,45200.0
2012-05-23 12:05:00,15.41,15.41,15.4,15.41,42400.0,11.4464,11.4464,11.4389,11.4464,42400.0
2012-05-23 12:10:00,15.4,15.41,15.39,15.4,23800.0,11.4389,11.4464,11.4315,11.4389,23800.0
2012-05-23 12:15:00,15.4,15.42,15.39,15.42,26200.0,11.4389,11.4538,11.4315,11.4538,26200.0
2012-05-23 12:20:00,15.42,15.42,15.4,15.4,29200.0,11.4538,11.4538,11.4389,11.4389,29200.0
2012-05-23 12:25:00,15.4,15.4,15.4,15.4,32800.0,11.4389,11.4389,11.4389,11.4389,32800.0
2012-05-23 12:30:00,15.4,15.43,15.4,15.43,25600.0,11.4389,11.4612,11.4389,11.4612,25600.0
2012-05-23 12:35:00,15.42,15.44,15.42,15.44,29600.0,11.4538,11.4686,11.4538,11.4686,29600.0
2012-05-23 12:40:00,15.44,15.45,15.43,15.45,71800.0,11.4686,11.4761,11.4612,11.4761,71800.0
2012-05-23 12:45:00,15.44,15.46,15.44,15.45,81000.0,11.4686,11.4835,11.4686,11.4761,81000.0
2012-05-23 12:50:00,15.44,15.45,15.43,15.44,23800.0,11.4686,11.4761,11.4612,11.4686,23800.0
2012-05-23 12:55:00,15.44,15.44,15.43,15.44,44400.0,11.4686,11.4686,11.4612,11.4686,44400.0
2012-05-23 13:00:00,15.44,15.45,15.44,15.45,17400.0,11.4686,11.4761,11.4686,11.4761,17400.0
2012-05-23 13:05:00,15.44,15.45,15.43,15.44,44200.0,11.4686,11.4761,11.4612,11.4686,44200.0
2012-05-23 13:10:00,15.44,15.47,15.43,15.45,38400.0,11.4686,11.4909,11.4612,11.4761,38400.0
2012-05-23 13:15:00,15.45,15.46,15.45,15.45,23800.0,11.4761,11.4835,11.4761,11.4761,23800.0
2012-05-23 13:20:00,15.45,15.49,15.45,15.47,28800.0,11.4761,11.5058,11.4761,11.4909,28800.0
2012-05-23 13:25:00,15.47,15.5,15.47,15.49,49000.0,11.4909,11.5132,11.4909,11.5058,49000.0
2012-05-23 13:30:00,15.51,15.51,15.49,15.49,35000.0,11.5206,11.5206,11.5058,11.5058,35000.0
2012-05-23 13:35:00,15.48,15.5,15.48,15.49,56400.0,11.4984,11.5132,11.4984,11.5058,56400.0
2012-05-23 13:40:00,15.49,15.5,15.48,15.49,37800.0,11.5058,11.5132,11.4984,11.5058,37800.0
2012-05-23 13:45:00,15.49,15.51,15.49,15.49,57000.0,11.5058,11.5206,11.5058,11.5058,57000.0
2012-05-23 13:50:00,15.49,15.5,15.47,15.47,47200.0,11.5058,11.5132,11.4909,11.4909,47200.0
2012-05-23 13:55:00,15.47,15.5,15.47,15.49,46200.0,11.4909,11.5132,11.4909,11.5058,46200.0
2012-05-23 14:00:00,15.49,15.5,15.47,15.47,46200.0,11.5058,11.5132,11.4909,11.4909,46200.0
2012-05-23 14:05:00,15.47,15.47,15.46,15.47,75000.0,11.4909,11.4909,11.4835,11.4909,75000.0
2012-05-23 14:10:00,15.47,15.47,15.44,15.45,56600.0,11.4909,11.4909,11.4686,11.4761,56600.0
2012-05-23 14:15:00,15.44,15.45,15.41,15.42,67400.0,11.4686,11.4761,11.4464,11.4538,67400.0
2012-05-23 14:20:00,15.42,15.45,15.41,15.43,58400.0,11.4538,11.4761,11.4464,11.4612,58400.0
2012-05-23 14:25:00,15.43,15.45,15.43,15.44,29000.0,11.4612,11.4761,11.4612,11.4686,29000.0
2012-05-23 14:30:00,15.44,15.47,15.44,15.47,44400.0,11.4686,11.4909,11.4686,11.4909,44400.0
2012-05-23 14:35:00,15.47,15.49,15.47,15.49,69000.0,11.4909,11.5058,11.4909,11.5058,69000.0
2012-05-23 14:40:00,15.48,15.52,15.47,15.5,75600.0,11.4984,11.5281,11.4909,11.5132,75600.0
2012-05-23 14:45:00,15.5,15.51,15.47,15.48,40200.0,11.5132,11.5206,11.4909,11.4984,40200.0
2012-05-23 14:50:00,15.47,15.51,15.47,15.49,48000.0,11.4909,11.5206,11.4909,11.5058,48000.0
2012-05-23 14:55:00,15.5,15.51,15.48,15.51,53800.0,11.5132,11.5206,11.4984,11.5206,53800.0
2012-05-23 15:00:00,15.51,15.52,15.47,15.47,63400.0,11.5206,11.5281,11.4909,11.4909,63400.0
2012-05-23 15:05:00,15.47,15.49,15.46,15.49,64000.0,11.4909,11.5058,11.4835,11.5058,64000.0
2012-05-23 15:10:00,15.49,15.51,15.47,15.48,99000.0,11.5058,11.5206,11.4909,11.4984,99000.0
2012-05-23 15:15:00,15.49,15.49,15.46,15.49,62600.0,11.5058,11.5058,11.4835,11.5058,62600.0
2012-05-23 15:20:00,15.5,15.52,15.49,15.51,63000.0,11.5132,11.5281,11.5058,11.5206,63000.0
2012-05-23 15:25:00,15.51,15.54,15.51,15.52,97600.0,11.5206,11.5429,11.5206,11.5281,97600.0
2012-05-23 15:30:00,15.52,15.56,15.52,15.56,95200.0,11.5281,11.5578,11.5281,11.5578,95200.0
2012-05-23 15:35:00,15.56,15.6,15.56,15.6,141400.0,11.5578,11.5875,11.5578,11.5875,141400.0
2012-05-23 15:40:00,15.59,15.65,15.59,15.63,146200.0,11.5801,11.6246,11.5801,11.6098,146200.0
2012-05-23 15:45:00,15.63,15.64,15.63,15.64,107800.0,11.6098,11.6172,11.6098,11.6172,107800.0
2012-05-23 15:50:00,15.63,15.63,15.59,15.6,296800.0,11.6098,11.6098,11.5801,11.5875,296800.0
2012-05-23 15:55:00,15.6,15.61,15.59,15.6,347600.0,11.5875,11.5949,11.5801,11.5875,347600.0
2012-05-24 09:30:00,15.61,15.61,15.47,15.51,58600.0,11.5949,11.5949,11.4909,11.5206,58600.0
2012-05-24 09:35:00,15.49,15.5,15.45,15.5,102800.0,11.5058,11.5132,11.4761,11.5132,102800.0
2012-05-24 09:40:00,15.48,15.51,15.46,15.49,43200.0,11.4984,11.5206,11.4835,11.5058,43200.0
2012-05-24 09:45:00,15.49,15.5,15.46,15.46,54800.0,11.5058,11.5132,11.4835,11.4835,54800.0
2012-05-24 09:50:00,15.45,15.49,15.45,15.46,42800.0,11.4761,11.5058,11.4761,11.4835,42800.0
2012-05-24 09:55:00,15.45,15.49,15.45,15.49,23400.0,11.4761,11.5058,11.4761,11.5058,23400.0
2012-05-24 10:00:00,15.47,15.52,15.46,15.52,34600.0,11.4909,11.5281,11.4835,11.5281,34600.0
2012-05-24 10:05:00,15.52,15.55,15.51,15.53,41200.0,11.5281,11.5503,11.5206,11.5355,41200.0
2012-05-24 10:10:00,15.53,15.54,15.49,15.49,46200.0,11.5355,11.5429,11.5058,11.5058,46200.0
2012-05-24 10:15:00,15.49,15.54,15.49,15.53,40800.0,11.5058,11.5429,11.5058,11.5355,40800.0
2012-05-24 10:20:00,15.53,15.56,15.52,15.54,36200.0,11.5355,11.5578,11.5281,11.5429,36200.0
2012-05-24 10:25:00,15.54,15.58,15.54,15.58,30800.0,11.5429,11.5726,11.5429,11.5726,30800.0
2012-05-24 10:30:00,15.57,15.62,15.57,15.62,23800.0,11.5652,11.6023,11.5652,11.6023,23800.0
2012-05-24 10:35:00,15.62,15.63,15.59,15.59,41800.0,11.6023,11.6098,11.5801,11.5801,41800.0
2012-05-24 10:40:00,15.59,15.6,15.59,15.6,35200.0,11.5801,11.5875,11.5801,11.5875,35200.0
2012-05-24 10:45:00,15.6,15.6,15.58,15.58,68000.0,11.5875,11.5875,11.5726,11.5726,68000.0
2012-05-24 10:50:00,15.58,15.6,15.56,15.57,27000.0,11.5726,11.5875,11.5578,11.5652,27000.0
2012-05-24 10:55:00,15.57,15.57,15.55,15.55,24600.0,11.5652,11.5652,11.5503,11.5503,24600.0
2012-05-24 11:00:00,15.55,15.56,15.54,15.55,22800.0,11.5503,11.5578,11.5429,11.5503,22800.0
2012-05-24 11:05:00,15.55,15.57,15.54,15.55,18800.0,11.5503,11.5652,11.5429,11.5503,18800.0
2012-05-24 11:10:00,15.56,15.59,15.56,15.59,14600.0,11.5578,11.5801,11.5578,11.5801,14600.0
2012-05-24 11:15:00,15.59,15.61,15.59,15.6,20200.0,11.5801,11.5949,11.5801,11.5875,20200.0
2012-05-24 11:20:00,15.59,15.6,15.57,15.57,14000.0,11.5801,11.5875,11.5652,11.5652,14000.0
2012-05-24 11:25:00,15.57,15.57,15.55,15.56,18200.0,11.5652,11.5652,11.5503,11.5578,18200.0
2012-05-24 11:30:00,15.55,15.55,15.5,15.51,28000.0,11.5503,11.5503,11.5132,11.5206,28000.0
2012-05-24 11:35:00,15.52,15.53,15.51,15.53,13800.0,11.5281,11.5355,11.5206,11.5355,13800.0
2012-05-24 11:40:00,15.53,15.53,15.51,15.51,15800.0,11.5355,11.5355,11.5206,11.5206,15800.0
2012-05-24 11:45:00,15.5,15.51,15.49,15.5,15600.0,11.5132,11.5206,11.5058,11.5132,15600.0
2012-05-24 11:50:00,15.51,15.53,15.51,15.52,12200.0,11.5206,11.5355,11.5206,11.5281,12200.0
2012-05-24 11:55:00,15.52,15.52,15.49,15.52,18400.0,11.5281,11.5281,11.5058,11.5281,18400.0
2012-05-24 12:00:00,15.52,15.52,15.46,15.46,43000.0,11.5281,11.5281,11.4835,11.4835,43000.0
2012-05-24 12:05:00,15.46,15.47,15.46,15.47,23000.0,11.4835,11.4909,11.4835,11.4909,23000.0
2012-05-24 12:10:00,15.47,15.49,15.46,15.46,23400.0,11.4909,11.5058,11.4835,11.4835,23400.0
2012-05-24 12:15:00,15.46,15.46,15.45,15.46,23400.0,11.4835,11.4835,11.4761,11.4835,23400.0
2012-05-24 12:20:00,15.46,15.47,15.45,15.46,16600.0,11.4835,11.4909,11.4761,11.4835,16600.0
2012-05-24 12:25:00,15.46,15.47,15.44,15.45,19400.0,11.4835,11.4909,11.4686,11.4761,19400.0
2012-05-24 12:30:00,15.45,15.47,15.44,15.47,20600.0,11.4761,11.4909,11.4686,11.4909,20600.0
2012-05-24 12:35:00,15.47,15.47,15.45,15.45,19800.0,11.4909,11.4909,11.4761,11.4761,19800.0
2012-05-24 12:40:00,15.45,15.46,15.44,15.45,33000.0,11.4761,11.4835,11.4686,11.4761,33000.0
2012-05-24 12:45:00,15.45,15.47,15.45,15.47,15800.0,11.4761,11.4909,11.4761,11.4909,15800.0
2012-05-24 12:50:00,15.47,15.47,15.45,15.45,31600.0,11.4909,11.4909,11.4761,11.4761,31600.0
2012-05-24 12:55:00,15.45,15.47,15.45,15.47,14200.0,11.4761,11.4909,11.4761,11.4909,14200.0
2012-05-24 13:00:00,15.47,15.51,15.46,15.51,25200.0,11.4909,11.5206,11.4835,11.5206,25200.0
2012-05-24 13:05:00,15.51,15.51,15.5,15.51,6000.0,11.5206,11.5206,11.5132,11.5206,6000.0
2012-05-24 13:10:00,15.51,15.51,15.49,15.51,30200.0,11.5206,11.5206,11.5058,11.5206,30200.0
2012-05-24 13:15:00,15.51,15.52,15.48,15.49,23400.0,11.5206,11.5281,11.4984,11.5058,23400.0
2012-05-24 13:20:00,15.49,15.5,15.48,15.49,12200.0,11.5058,11.5132,11.4984,11.5058,12200.0
2012-05-24 13:25:00,15.49,15.5,15.44,15.45,48400.0,11.5058,11.5132,11.4686,11.4761,48400.0
2012-05-24 13:30:00,15.45,15.46,15.43,15.46,24400.0,11.4761,11.4835,11.4612,11.4835,24400.0
2012-05-24 13:35:00,15.45,15.45,15.45,15.45,40400.0,11.4761,11.4761,11.4761,11.4761,40400.0
2012-05-24 13:40:00,15.45,15.45,15.44,15.44,38400.0,11.4761,11.4761,11.4686,11.4686,38400.0
2012-05-24 13:45:00,15.44,15.45,15.42,15.43,25400.0,11.4686,11.4761,11.4538,11.4612,25400.0
2012-05-24 13:50:00,15.43,15.43,15.4,15.4,14400.0,11.4612,11.4612,11.4389,11.4389,14400.0
2012-05-24 13:55:00,15.4,15.42,15.39,15.39,23600.0,11.4389,11.4538,11.4315,11.4315,23600.0
2012-05-24 14:00:00,15.38,15.41,15.38,15.4,49600.0,11.4241,11.4464,11.4241,11.4389,49600.0
2012-05-24 14:05:00,15.39,15.4,15.38,15.38,32600.0,11.4315,11.4389,11.4241,11.4241,32600.0
2012-05-24 14:10:00,15.38,15.39,15.35,15.37,44800.0,11.4241,11.4315,11.4018,11.4166,44800.0
2012-05-24 14:15:00,15.37,15.38,15.37,15.38,45600.0,11.4166,11.4241,11.4166,11.4241,45600.0
2012-05-24 14:20:00,15.38,15.38,15.37,15.38,37000.0,11.4241,11.4241,11.4166,11.4241,37000.0
2012-05-24 14:25:00,15.38,15.39,15.37,15.38,31200.0,11.4241,11.4315,11.4166,11.4241,31200.0
2012-05-24 14:30:00,15.38,15.41,15.38,15.41,49600.0,11.4241,11.4464,11.4241,11.4464,49600.0
2012-05-24 14:35:00,15.41,15.42,15.36,15.37,75600.0,11.4464,11.4538,11.4092,11.4166,75600.0
2012-05-24 14:40:00,15.37,15.37,15.33,15.34,89000.0,11.4166,11.4166,11.3869,11.3944,89000.0
2012-05-24 14:45:00,15.34,15.34,15.32,15.33,56000.0,11.3944,11.3944,11.3795,11.3869,56000.0
2012-05-24 14:50:00,15.34,15.34,15.33,15.33,43800.0,11.3944,11.3944,11.3869,11.3869,43800.0
2012-05-24 14:55:00,15.34,15.35,15.31,15.32,40400.0,11.3944,11.4018,11.3721,11.3795,40400.0
2012-05-24 15:00:00,15.31,15.36,15.31,15.35,86000.0,11.3721,11.4092,11.3721,11.4018,86000.0
2012-05-24 15:05:00,15.35,15.35,15.33,15.33,37400.0,11.4018,11.4018,11.3869,11.3869,37400.0
2012-05-24 15:10:00,15.33,15.34,15.31,15.32,62200.0,11.3869,11.3944,11.3721,11.3795,62200.0
2012-05-24 15:15:00,15.32,15.34,15.31,15.34,34400.0,11.3795,11.3944,11.3721,11.3944,34400.0
2012-05-24 15:20:00,15.33,15.35,15.31,15.35,71200.0,11.3869,11.4018,11.3721,11.4018,71200.0
2012-05-24 15:25:00,15.35,15.4,15.35,15.38,56600.0,11.4018,11.4389,11.4018,11.4241,56600.0
2012-05-24 15:30:00,15.38,15.41,15.38,15.38,89000.0,11.4241,11.4464,11.4241,11.4241,89000.0
2012-05-24 15:35:00,15.39,15.41,15.39,15.41,59000.0,11.4315,11.4464,11.4315,11.4464,59000.0
2012-05-24 15:40:00,15.41,15.42,15.39,15.4,46400.0,11.4464,11.4538,11.4315,11.4389,46400.0
2012-05-24 15:45:00,15.4,15.43,15.4,15.42,72200.0,11.4389,11.4612,11.4389,11.4538,72200.0
2012-05-24 15:50:00,15.42,15.44,15.4,15.44,207400.0,11.4538,11.4686,11.4389,11.4686,207400.0
2012-05-24 15:55:00,15.44,15.44,15.4,15.44,290200.0,11.4686,11.4686,11.4389,11.4686,290200.0
2012-05-25 09:30:00,15.47,15.53,15.46,15.52,45600.0,11.4909,11.5355,11.4835,11.5281,45600.0
2012-05-25 09:35:00,15.52,15.59,15.52,15.54,24600.0,11.5281,11.5801,11.5281,11.5429,24600.0
2012-05-25 09:40:00,15.55,15.56,15.49,15.51,29200.0,11.5503,11.5578,11.5058,11.5206,29200.0
2012-05-25 09:45:00,15.51,15.56,15.51,15.56,22200.0,11.5206,11.5578,11.5206,11.5578,22200.0
2012-05-25 09:50:00,15.56,15.56,15.52,15.52,26800.0,11.5578,11.5578,11.5281,11.5281,26800.0
2012-05-25 09:55:00,15.52,15.56,15.52,15.54,32800.0,11.5281,11.5578,11.5281,11.5429,32800.0
2012-05-25 10:00:00,15.54,15.54,15.49,15.51,49600.0,11.5429,11.5429,11.5058,11.5206,49600.0
2012-05-25 10:05:00,15.51,15.51,15.48,15.49,50600.0,11.5206,11.5206,11.4984,11.5058,50600.0
2012-05-25 10:10:00,15.49,15.49,15.46,15.47,24000.0,11.5058,11.5058,11.4835,11.4909,24000.0
2012-05-25 10:15:00,15.47,15.47,15.44,15.47,44600.0,11.4909,11.4909,11.4686,11.4909,44600.0
2012-05-25 10:20:00,15.48,15.49,15.46,15.48,28800.0,11.4984,11.5058,11.4835,11.4984,28800.0
2012-05-25 10:25:00,15.48,15.48,15.44,15.47,45400.0,11.4984,11.4984,11.4686,11.4909,45400.0
2012-05-25 10:30:00,15.46,15.49,15.45,15.49,37000.0,11.4835,11.5058,11.4761,11.5058,37000.0
2012-05-25 10:35:00,15.49,15.49,15.48,15.49,15000.0,11.5058,11.5058,11.4984,11.5058,15000.0
2012-05-25 10:40:00,15.49,15.49,15.45,15.47,38800.0,11.5058,11.5058,11.4761,11.4909,38800.0
2012-05-25 10:45:00,15.47,15.47,15.45,15.47,38200.0,11.4909,11.4909,11.4761,11.4909,38200.0
2012-05-25 10:50:00,15.47,15.47,15.45,15.46,46000.0,11.4909,11.4909,11.4761,11.4835,46000.0
2012-05-25 10:55:00,15.46,15.47,15.45,15.46,22000.0,11.4835,11.4909,11.4761,11.4835,22000.0
2012-05-25 11:00:00,15.46,15.48,15.46,15.47,38200.0,11.4835,11.4984,11.4835,11.4909,38200.0
2012-05-25 11:05:00,15.47,15.49,15.47,15.49,41000.0,11.4909,11.5058,11.4909,11.5058,41000.0
2012-05-25 11:10:00,15.48,15.49,15.47,15.49,19200.0,11.4984,11.5058,11.4909,11.5058,19200.0
2012-05-25 11:15:00,15.49,15.49,15.47,15.49,31200.0,11.5058,11.5058,11.4909,11.5058,31200.0
2012-05-25 11:20:00,15.49,15.5,15.48,15.5,33400.0,11.5058,11.5132,11.4984,11.5132,33400.0
2012-05-25 11:25:00,15.49,15.51,15.49,15.5,34200.0,11.5058,11.5206,11.5058,11.5132,34200.0
2012-05-25 11:30:00,15.5,15.51,15.47,15.49,83400.0,11.5132,11.5206,11.4909,11.5058,83400.0
2012-05-25 11:35:00,15.49,15.49,15.46,15.47,57200.0,11.5058,11.5058,11.4835,11.4909,57200.0
2012-05-25 11:40:00,15.47,15.48,15.47,15.48,18400.0,11.4909,11.4984,11.4909,11.4984,18400.0
2012-05-25 11:45:00,15.48,15.49,15.47,15.49,16400.0,11.4984,11.5058,11.4909,11.5058,16400.0
2012-05-25 11:50:00,15.49,15.52,15.49,15.5,21600.0,11.5058,11.5281,11.5058,11.5132,21600.0
2012-05-25 11:55:00,15.5,15.51,15.49,15.49,14400.0,11.5132,11.5206,11.5058,11.5058,14400.0
2012-05-25 12:00:00,15.49,15.51,15.48,15.49,43000.0,11.5058,11.5206,11.4984,11.5058,43000.0
2012-05-25 12:05:00,15.49,15.52,15.49,15.52,29800.0,11.5058,11.5281,11.5058,11.5281,29800.0
2012-05-25 12:10:00,15.51,15.51,15.49,15.49,9200.0,11.5206,11.5206,11.5058,11.5058,9200.0
2012-05-25 12:15:00,15.49,15.49,15.48,15.48,18800.0,11.5058,11.5058,11.4984,11.4984,18800.0
2012-05-25 12:20:00,15.49,15.49,15.47,15.47,20200.0,11.5058,11.5058,11.4909,11.4909,20200.0
2012-05-25 12:25:00,15.47,15.47,15.45,15.45,11600.0,11.4909,11.4909,11.4761,11.4761,11600.0
2012-05-25 12:30:00,15.45,15.46,15.45,15.46,10600.0,11.4761,11.4835,11.4761,11.4835,10600.0
2012-05-25 12:35:00,15.46,15.47,15.45,15.47,19200.0,11.4835,11.4909,11.4761,11.4909,19200.0
2012-05-25 12:40:00,15.47,15.47,15.46,15.46,9000.0,11.4909,11.4909,11.4835,11.4835,9000.0
2012-05-25 12:45:00,15.47,15.47,15.45,15.45,17400.0,11.4909,11.4909,11.4761,11.4761,17400.0
2012-05-25 12:50:00,15.46,15.49,15.46,15.49,31800.0,11.4835,11.5058,11.4835,11.5058,31800.0
2012-05-25 12:55:00,15.49,15.49,15.47,15.49,20800.0,11.5058,11.5058,11.4909,11.5058,20800.0
2012-05-25 13:00:00,15.48,15.49,15.47,15.49,35000.0,11.4984,11.5058,11.4909,11.5058,35000.0
2012-05-25 13:05:00,15.49,15.51,15.49,15.5,49600.0,11.5058,11.5206,11.5058,11.5132,49600.0
2012-05-25 13:10:00,15.5,15.51,15.49,15.51,23000.0,11.5132,11.5206,11.5058,11.5206,23000.0
2012-05-25 13:15:00,15.51,15.51,15.49,15.51,67200.0,11.5206,11.5206,11.5058,11.5206,67200.0
2012-05-25 13:20:00,15.51,15.52,15.5,15.51,33800.0,11.5206,11.5281,11.5132,11.5206,33800.0
2012-05-25 13:25:00,15.51,15.52,15.5,15.51,33600.0,11.5206,11.5281,11.5132,11.5206,33600.0
2012-05-25 13:30:00,15.51,15.52,15.51,15.52,39400.0,11.5206,11.5281,11.5206,11.5281,39400.0
2012-05-25 13:35:00,15.52,15.52,15.51,15.52,15000.0,11.5281,11.5281,11.5206,11.5281,15000.0
2012-05-25 13:40:00,15.52,15.53,15.52,15.53,27600.0,11.5281,11.5355,11.5281,11.5355,27600.0
2012-05-25 13:45:00,15.53,15.54,15.52,15.54,24400.0,11.5355,11.5429,11.5281,11.5429,24400.0
2012-05-25 13:50:00,15.54,15.56,15.54,15.55,25000.0,11.5429,11.5578,11.5429,11.5503,25000.0
2012-05-25 13:55:00,15.54,15.56,15.54,15.56,38000.0,11.5429,11.5578,11.5429,11.5578,38000.0
2012-05-25 14:00:00,15.56,15.56,15.55,15.55,27600.0,11.5578,11.5578,11.5503,11.5503,27600.0
2012-05-25 14:05:00,15.55,15.56,15.55,15.55,13000.0,11.5503,11.5578,11.5503,11.5503,13000.0
2012-05-25 14:10:00,15.55,15.55,15.54,15.55,10200.0,11.5503,11.5503,11.5429,11.5503,10200.0
2012-05-25 14:15:00,15.55,15.55,15.53,15.53,48200.0,11.5503,11.5503,11.5355,11.5355,48200.0
2012-05-25 14:20:00,15.53,15.54,15.5,15.52,24000.0,11.5355,11.5429,11.5132,11.5281,24000.0
2012-05-25 14:25:00,15.52,15.53,15.5,15.51,23400.0,11.5281,11.5355,11.5132,11.5206,23400.0
2012-05-25 14:30:00,15.51,15.52,15.51,15.51,8600.0,11.5206,11.5281,11.5206,11.5206,8600.0
2012-05-25 14:35:00,15.51,15.51,15.49,15.5,21000.0,11.5206,11.5206,11.5058,11.5132,21000.0
2012-05-25 14:40:00,15.5,15.5,15.48,15.48,23200.0,11.5132,11.5132,11.4984,11.4984,23200.0
2012-05-25 14:45:00,15.48,15.49,15.46,15.46,20400.0,11.4984,11.5058,11.4835,11.4835,20400.0
2012-05-25 14:50:00,15.47,15.47,15.46,15.47,25200.0,11.4909,11.4909,11.4835,11.4909,25200.0
2012-05-25 14:55:00,15.47,15.47,15.46,15.46,16800.0,11.4909,11.4909,11.4835,11.4835,16800.0
2012-05-25 15:00:00,15.46,15.47,15.46,15.47,24800.0,11.4835,11.4909,11.4835,11.4909,24800.0
2012-05-25 15:05:00,15.47,15.47,15.46,15.46,28000.0,11.4909,11.4909,11.4835,11.4835,28000.0
2012-05-25 15:10:00,15.47,15.47,15.45,15.46,44000.0,11.4909,11.4909,11.4761,11.4835,44000.0
2012-05-25 15:15:00,15.45,15.45,15.44,15.44,47000.0,11.4761,11.4761,11.4686,11.4686,47000.0
2012-05-25 15:20:00,15.44,15.44,15.41,15.42,45000.0,11.4686,11.4686,11.4464,11.4538,45000.0
2012-05-25 15:25:00,15.42,15.43,15.42,15.42,28400.0,11.4538,11.4612,11.4538,11.4538,28400.0
2012-05-25 15:30:00,15.42,15.45,15.42,15.44,39400.0,11.4538,11.4761,11.4538,11.4686,39400.0
2012-05-25 15:35:00,15.44,15.46,15.43,15.46,28400.0,11.4686,11.4835,11.4612,11.4835,28400.0
2012-05-25 15:40:00,15.45,15.47,15.45,15.47,62400.0,11.4761,11.4909,11.4761,11.4909,62400.0
2012-05-25 15:45:00,15.47,15.47,15.45,15.46,48600.0,11.4909,11.4909,11.4761,11.4835,48600.0
2012-05-25 15:50:00,15.47,15.47,15.46,15.47,83600.0,11.4909,11.4909,11.4835,11.4909,83600.0
2012-05-25 15:55:00,15.46,15.47,15.45,15.46,104200.0,11.4835,11.4909,11.4761,11.4835,104200.0
2012-05-29 09:30:00,15.63,15.68,15.58,15.58,54000.0,11.6098,11.6469,11.5726,11.5726,54000.0
2012-05-29 09:35:00,15.58,15.65,15.56,15.63,47400.0,11.5726,11.6246,11.5578,11.6098,47400.0
2012-05-29 09:40:00,15.62,15.66,15.61,15.66,34400.0,11.6023,11.6321,11.5949,11.6321,34400.0
2012-05-29 09:45:00,15.67,15.67,15.61,15.62,32400.0,11.6395,11.6395,11.5949,11.6023,32400.0
2012-05-29 09:50:00,15.63,15.63,15.6,15.62,33000.0,11.6098,11.6098,11.5875,11.6023,33000.0
2012-05-29 09:55:00,15.62,15.63,15.59,15.61,30200.0,11.6023,11.6098,11.5801,11.5949,30200.0
2012-05-29 10:00:00,15.61,15.61,15.54,15.58,84400.0,11.5949,11.5949,11.5429,11.5726,84400.0
2012-05-29 10:05:00,15.58,15.62,15.57,15.59,48400.0,11.5726,11.6023,11.5652,11.5801,48400.0
2012-05-29 10:10:00,15.59,15.65,15.59,15.65,44400.0,11.5801,11.6246,11.5801,11.6246,44400.0
2012-05-29 10:15:00,15.65,15.7,15.65,15.69,86200.0,11.6246,11.6618,11.6246,11.6543,86200.0
2012-05-29 10:20:00,15.69,15.72,15.69,15.72,77400.0,11.6543,11.6766,11.6543,11.6766,77400.0
2012-05-29 10:25:00,15.72,15.73,15.71,15.71,19800.0,11.6766,11.684,11.6692,11.6692,19800.0
2012-05-29 10:30:00,15.71,15.74,15.71,15.73,41600.0,11.6692,11.6915,11.6692,11.684,41600.0
2012-05-29 10:35:00,15.73,15.73,15.71,15.72,72800.0,11.684,11.684,11.6692,11.6766,72800.0
2012-05-29 10:40:00,15.72,15.72,15.71,15.72,49200.0,11.6766,11.6766,11.6692,11.6766,49200.0
2012-05-29 10:45:00,15.72,15.72,15.71,15.72,52400.0,11.6766,11.6766,11.6692,11.6766,52400.0
2012-05-29 10:50:00,15.72,15.72,15.7,15.71,46400.0,11.6766,11.6766,11.6618,11.6692,46400.0
2012-05-29 10:55:00,15.71,15.72,15.7,15.71,32400.0,11.6692,11.6766,11.6618,11.6692,32400.0
2012-05-29 11:00:00,15.72,15.73,15.71,15.72,49800.0,11.6766,11.684,11.6692,11.6766,49800.0
2012-05-29 11:05:00,15.72,15.73,15.72,15.72,21000.0,11.6766,11.684,11.6766,11.6766,21000.0
2012-05-29 11:10:00,15.72,15.72,15.72,15.72,33400.0,11.6766,11.6766,11.6766,11.6766,33400.0
2012-05-29 11:15:00,15.72,15.72,15.7,15.71,14200.0,11.6766,11.6766,11.6618,11.6692,14200.0
2012-05-29 11:20:00,15.71,15.71,15.68,15.69,14200.0,11.6692,11.6692,11.6469,11.6543,14200.0
2012-05-29 11:25:00,15.69,15.69,15.68,15.69,14400.0,11.6543,11.6543,11.6469,11.6543,14400.0
2012-05-29 11:30:00,15.68,15.68,15.63,15.63,27400.0,11.6469,11.6469,11.6098,11.6098,27400.0
2012-05-29 11:35:00,15.63,15.63,15.6,15.62,39400.0,11.6098,11.6098,11.5875,11.6023,39400.0
2012-05-29 11:40:00,15.61,15.62,15.58,15.6,47800.0,11.5949,11.6023,11.5726,11.5875,47800.0
2012-05-29 11:45:00,15.6,15.6,15.56,15.57,45200.0,11.5875,11.5875,11.5578,11.5652,45200.0
2012-05-29 11:50:00,15.57,15.59,15.56,15.59,60000.0,11.5652,11.5801,11.5578,11.5801,60000.0
2012-05-29 11:55:00,15.59,15.6,15.58,15.58,20600.0,11.5801,11.5875,11.5726,11.5726,20600.0
2012-05-29 12:00:00,15.58,15.58,15.53,15.53,47400.0,11.5726,11.5726,11.5355,11.5355,47400.0
2012-05-29 12:05:00,15.53,15.56,15.53,15.56,37000.0,11.5355,11.5578,11.5355,11.5578,37000.0
2012-05-29 12:10:00,15.55,15.56,15.53,15.54,23200.0,11.5503,11.5578,11.5355,11.5429,23200.0
2012-05-29 12:15:00,15.53,15.56,15.52,15.55,38600.0,11.5355,11.5578,11.5281,11.5503,38600.0
2012-05-29 12:20:00,15.55,15.56,15.55,15.55,40000.0,11.5503,11.5578,11.5503,11.5503,40000.0
2012-05-29 12:25:00,15.56,15.61,15.56,15.6,74200.0,11.5578,11.5949,11.5578,11.5875,74200.0
2012-05-29 12:30:00,15.6,15.6,15.56,15.56,27400.0,11.5875,11.5875,11.5578,11.5578,27400.0
2012-05-29 12:35:00,15.56,15.57,15.55,15.56,11200.0,11.5578,11.5652,11.5503,11.5578,11200.0
2012-05-29 12:40:00,15.56,15.57,15.56,15.56,20600.0,11.5578,11.5652,11.5578,11.5578,20600.0
2012-05-29 12:45:00,15.56,15.58,15.55,15.57,17400.0,11.5578,11.5726,11.5503,11.5652,17400.0
2012-05-29 12:50:00,15.58,15.6,15.57,15.59,16800.0,11.5726,11.5875,11.5652,11.5801,16800.0
2012-05-29 12:55:00,15.59,15.59,15.56,15.57,16000.0,11.5801,11.5801,11.5578,11.5652,16000.0
2012-05-29 13:00:00,15.57,15.58,15.55,15.56,45400.0,11.5652,11.5726,11.5503,11.5578,45400.0
2012-05-29 13:05:00,15.56,15.56,15.54,15.56,14000.0,11.5578,11.5578,11.5429,11.5578,14000.0
2012-05-29 13:10:00,15.55,15.57,15.55,15.56,11800.0,11.5503,11.5652,11.5503,11.5578,11800.0
2012-05-29 13:15:00,15.56,15.57,15.56,15.56,18800.0,11.5578,11.5652,11.5578,11.5578,18800.0
2012-05-29 13:20:00,15.56,15.59,15.56,15.58,29800.0,11.5578,11.5801,11.5578,11.5726,29800.0
2012-05-29 13:25:00,15.58,15.59,15.56,15.56,10000.0,11.5726,11.5801,11.5578,11.5578,10000.0
2012-05-29 13:30:00,15.56,15.58,15.55,15.57,18000.0,11.5578,11.5726,11.5503,11.5652,18000.0
2012-05-29 13:35:00,15.57,15.57,15.56,15.56,7000.0,11.5652,11.5652,11.5578,11.5578,7000.0
2012-05-29 13:40:00,15.56,15.59,15.56,15.58,19000.0,11.5578,11.5801,11.5578,11.5726,19000.0
2012-05-29 13:45:00,15.59,15.6,15.59,15.6,20800.0,11.5801,11.5875,11.5801,11.5875,20800.0
2012-05-29 13:50:00,15.6,15.6,15.59,15.59,6000.0,11.5875,11.5875,11.5801,11.5801,6000.0
2012-05-29 13:55:00,15.59,15.6,15.59,15.6,17000.0,11.5801,11.5875,11.5801,11.5875,17000.0
2012-05-29 14:00:00,15.6,15.6,15.59,15.59,12200.0,11.5875,11.5875,11.5801,11.5801,12200.0
2012-05-29 14:05:00,15.59,15.6,15.58,15.58,15600.0,11.5801,11.5875,11.5726,11.5726,15600.0
2012-05-29 14:10:00,15.58,15.62,15.58,15.61,18400.0,11.5726,11.6023,11.5726,11.5949,18400.0
2012-05-29 14:15:00,15.61,15.62,15.6,15.61,16400.0,11.5949,11.6023,11.5875,11.5949,16400.0
2012-05-29 14:20:00,15.61,15.61,15.59,15.6,14800.0,11.5949,11.5949,11.5801,11.5875,14800.0
2012-05-29 14:25:00,15.6,15.61,15.59,15.61,22200.0,11.5875,11.5949,11.5801,11.5949,22200.0
2012-05-29 14:30:00,15.61,15.61,15.6,15.61,11400.0,11.5949,11.5949,11.5875,11.5949,11400.0
2012-05-29 14:35:00,15.61,15.61,15.59,15.59,10800.0,11.5949,11.5949,11.5801,11.5801,10800.0
2012-05-29 14:40:00,15.59,15.6,15.59,15.6,16800.0,11.5801,11.5875,11.5801,11.5875,16800.0
2012-05-29 14:45:00,15.6,15.62,15.6,15.61,43200.0,11.5875,11.6023,11.5875,11.5949,43200.0
2012-05-29 14:50:00,15.61,15.64,15.61,15.64,29400.0,11.5949,11.6172,11.5949,11.6172,29400.0
2012-05-29 14:55:00,15.64,15.65,15.64,15.65,11200.0,11.6172,11.6246,11.6172,11.6246,11200.0
2012-05-29 15:00:00,15.65,15.65,15.62,15.63,26200.0,11.6246,11.6246,11.6023,11.6098,26200.0
2012-05-29 15:05:00,15.63,15.64,15.63,15.64,17400.0,11.6098,11.6172,11.6098,11.6172,17400.0
2012-05-29 15:10:00,15.64,15.65,15.64,15.65,42400.0,11.6172,11.6246,11.6172,11.6246,42400.0
2012-05-29 15:15:00,15.65,15.65,15.65,15.65,22400.0,11.6246,11.6246,11.6246,11.6246,22400.0
2012-05-29 15:20:00,15.65,15.65,15.64,15.64,37000.0,11.6246,11.6246,11.6172,11.6172,37000.0
2012-05-29 15:25:00,15.64,15.65,15.64,15.65,28000.0,11.6172,11.6246,11.6172,11.6246,28000.0
2012-05-29 15:30:00,15.65,15.65,15.63,15.63,46200.0,11.6246,11.6246,11.6098,11.6098,46200.0
2012-05-29 15:35:00,15.63,15.65,15.62,15.62,34000.0,11.6098,11.6246,11.6023,11.6023,34000.0
2012-05-29 15:40:00,15.62,15.67,15.62,15.67,37800.0,11.6023,11.6395,11.6023,11.6395,37800.0
2012-05-29 15:45:00,15.67,15.68,15.67,15.67,60400.0,11.6395,11.6469,11.6395,11.6395,60400.0
2012-05-29 15:50:00,15.67,15.68,15.67,15.68,81800.0,11.6395,11.6469,11.6395,11.6469,81800.0
2012-05-29 15:55:00,15.68,15.68,15.65,15.67,94400.0,11.6469,11.6469,11.6246,11.6395,94400.0
2012-05-30 09:30:00,15.63,15.63,15.51,15.53,143800.0,11.6098,11.6098,11.5206,11.5355,143800.0
2012-05-30 09:35:00,15.52,15.52,15.44,15.45,54000.0,11.5281,11.5281,11.4686,11.4761,54000.0
2012-05-30 09:40:00,15.44,15.53,15.4,15.52,97600.0,11.4686,11.5355,11.4389,11.5281,97600.0
2012-05-30 09:45:00,15.52,15.52,15.47,15.48,72800.0,11.5281,11.5281,11.4909,11.4984,72800.0
2012-05-30 09:50:00,15.48,15.5,15.47,15.47,96400.0,11.4984,11.5132,11.4909,11.4909,96400.0
2012-05-30 09:55:00,15.48,15.48,15.43,15.45,117400.0,11.4984,11.4984,11.4612,11.4761,117400.0
2012-05-30 10:00:00,15.46,15.46,15.42,15.45,186600.0,11.4835,11.4835,11.4538,11.4761,186600.0
2012-05-30 10:05:00,15.45,15.47,15.45,15.47,82400.0,11.4761,11.4909,11.4761,11.4909,82400.0
2012-05-30 10:10:00,15.47,15.47,15.45,15.46,105400.0,11.4909,11.4909,11.4761,11.4835,105400.0
2012-05-30 10:15:00,15.46,15.49,15.46,15.47,82800.0,11.4835,11.5058,11.4835,11.4909,82800.0
2012-05-30 10:20:00,15.47,15.52,15.46,15.52,105200.0,11.4909,11.5281,11.4835,11.5281,105200.0
2012-05-30 10:25:00,15.51,15.53,15.5,15.52,54200.0,11.5206,11.5355,11.5132,11.5281,54200.0
2012-05-30 10:30:00,15.52,15.55,15.51,15.54,47600.0,11.5281,11.5503,11.5206,11.5429,47600.0
2012-05-30 10:35:00,15.54,15.54,15.52,15.53,54000.0,11.5429,11.5429,11.5281,11.5355,54000.0
2012-05-30 10:40:00,15.54,15.54,15.52,15.53,42600.0,11.5429,11.5429,11.5281,11.5355,42600.0
2012-05-30 10:45:00,15.53,15.56,15.53,15.53,74200.0,11.5355,11.5578,11.5355,11.5355,74200.0
2012-05-30 10:50:00,15.54,15.58,15.54,15.56,46600.0,11.5429,11.5726,11.5429,11.5578,46600.0
2012-05-30 10:55:00,15.56,15.57,15.55,15.56,61200.0,11.5578,11.5652,11.5503,11.5578,61200.0
2012-05-30 11:00:00,15.55,15.56,15.53,15.56,63000.0,11.5503,11.5578,11.5355,11.5578,63000.0
2012-05-30 11:05:00,15.56,15.62,15.56,15.62,65600.0,11.5578,11.6023,11.5578,11.6023,65600.0
2012-05-30 11:10:00,15.62,15.67,15.62,15.65,109600.0,11.6023,11.6395,11.6023,11.6246,109600.0
2012-05-30 11:15:00,15.65,15.67,15.65,15.65,82000.0,11.6246,11.6395,11.6246,11.6246,82000.0
2012-05-30 11:20:00,15.66,15.67,15.63,15.65,133000.0,11.6321,11.6395,11.6098,11.6246,133000.0
2012-05-30 11:25:00,15.65,15.66,15.65,15.65,47800.0,11.6246,11.6321,11.6246,11.6246,47800.0
2012-05-30 11:30:00,15.65,15.65,15.64,15.64,57800.0,11.6246,11.6246,11.6172,11.6172,57800.0
2012-05-30 11:35:00,15.65,15.69,15.65,15.67,82400.0,11.6246,11.6543,11.6246,11.6395,82400.0
2012-05-30 11:40:00,15.67,15.71,15.67,15.7,170600.0,11.6395,11.6692,11.6395,11.6618,170600.0
2012-05-30 11:45:00,15.7,15.7,15.67,15.67,107200.0,11.6618,11.6618,11.6395,11.6395,107200.0
2012-05-30 11:50:00,15.67,15.69,15.65,15.68,168000.0,11.6395,11.6543,11.6246,11.6469,168000.0
2012-05-30 11:55:00,15.68,15.71,15.68,15.7,97600.0,11.6469,11.6692,11.6469,11.6618,97600.0
2012-05-30 12:00:00,15.7,15.71,15.63,15.63,116000.0,11.6618,11.6692,11.6098,11.6098,116000.0
2012-05-30 12:05:00,15.63,15.65,15.63,15.65,74600.0,11.6098,11.6246,11.6098,11.6246,74600.0
2012-05-30 12:10:00,15.65,15.65,15.64,15.64,73800.0,11.6246,11.6246,11.6172,11.6172,73800.0
2012-05-30 12:15:00,15.64,15.65,15.63,15.65,95600.0,11.6172,11.6246,11.6098,11.6246,95600.0
2012-05-30 12:20:00,15.65,15.65,15.63,15.65,100200.0,11.6246,11.6246,11.6098,11.6246,100200.0
2012-05-30 12:25:00,15.65,15.65,15.63,15.64,78000.0,11.6246,11.6246,11.6098,11.6172,78000.0
2012-05-30 12:30:00,15.65,15.65,15.64,15.65,55400.0,11.6246,11.6246,11.6172,11.6246,55400.0
2012-05-30 12:35:00,15.65,15.67,15.64,15.65,54400.0,11.6246,11.6395,11.6172,11.6246,54400.0
2012-05-30 12:40:00,15.66,15.68,15.65,15.67,57600.0,11.6321,11.6469,11.6246,11.6395,57600.0
2012-05-30 12:45:00,15.67,15.68,15.66,15.67,70400.0,11.6395,11.6469,11.6321,11.6395,70400.0
2012-05-30 12:50:00,15.67,15.67,15.66,15.67,30400.0,11.6395,11.6395,11.6321,11.6395,30400.0
2012-05-30 12:55:00,15.67,15.67,15.65,15.66,34200.0,11.6395,11.6395,11.6246,11.6321,34200.0
2012-05-30 13:00:00,15.66,15.67,15.65,15.67,129200.0,11.6321,11.6395,11.6246,11.6395,129200.0
2012-05-30 13:05:00,15.66,15.69,15.66,15.69,114400.0,11.6321,11.6543,11.6321,11.6543,114400.0
2012-05-30 13:10:00,15.68,15.69,15.67,15.67,127600.0,11.6469,11.6543,11.6395,11.6395,127600.0
2012-05-30 13:15:00,15.66,15.67,15.65,15.66,65800.0,11.6321,11.6395,11.6246,11.6321,65800.0
2012-05-30 13:20:00,15.65,15.66,15.65,15.65,36400.0,11.6246,11.6321,11.6246,11.6246,36400.0
2012-05-30 13:25:00,15.65,15.65,15.64,15.65,51000.0,11.6246,11.6246,11.6172,11.6246,51000.0
2012-05-30 13:30:00,15.65,15.68,15.64,15.67,220400.0,11.6246,11.6469,11.6172,11.6395,220400.0
2012-05-30 13:35:00,15.67,15.67,15.64,15.64,80800.0,11.6395,11.6395,11.6172,11.6172,80800.0
2012-05-30 13:40:00,15.65,15.65,15.63,15.65,97800.0,11.6246,11.6246,11.6098,11.6246,97800.0
2012-05-30 13:45:00,15.65,15.67,15.62,15.63,60600.0,11.6246,11.6395,11.6023,11.6098,60600.0
2012-05-30 13:50:00,15.62,15.63,15.59,15.6,123800.0,11.6023,11.6098,11.5801,11.5875,123800.0
2012-05-30 13:55:00,15.6,15.61,15.58,15.59,75600.0,11.5875,11.5949,11.5726,11.5801,75600.0
2012-05-30 14:00:00,15.6,15.6,15.58,15.58,69800.0,11.5875,11.5875,11.5726,11.5726,69800.0
2012-05-30 14:05:00,15.58,15.59,15.56,15.56,51800.0,11.5726,11.5801,11.5578,11.5578,51800.0
2012-05-30 14:10:00,15.57,15.58,15.55,15.56,78600.0,11.5652,11.5726,11.5503,11.5578,78600.0
2012-05-30 14:15:00,15.56,15.57,15.55,15.57,67000.0,11.5578,11.5652,11.5503,11.5652,67000.0
2012-05-30 14:20:00,15.56,15.58,15.54,15.55,66400.0,11.5578,11.5726,11.5429,11.5503,66400.0
2012-05-30 14:25:00,15.54,15.55,15.53,15.54,43000.0,11.5429,11.5503,11.5355,11.5429,43000.0
2012-05-30 14:30:00,15.53,15.54,15.52,15.53,63000.0,11.5355,11.5429,11.5281,11.5355,63000.0
2012-05-30 14:35:00,15.54,15.55,15.53,15.54,83400.0,11.5429,11.5503,11.5355,11.5429,83400.0
2012-05-30 14:40:00,15.54,15.56,15.54,15.56,202600.0,11.5429,11.5578,11.5429,11.5578,202600.0
2012-05-30 14:45:00,15.56,15.56,15.56,15.56,73800.0,11.5578,11.5578,11.5578,11.5578,73800.0
2012-05-30 14:50:00,15.56,15.56,15.56,15.56,131600.0,11.5578,11.5578,11.5578,11.5578,131600.0
2012-05-30 14:55:00,15.56,15.57,15.56,15.56,158000.0,11.5578,11.5652,11.5578,11.5578,158000.0
2012-05-30 15:00:00,15.56,15.58,15.56,15.58,102400.0,11.5578,11.5726,11.5578,11.5726,102400.0
2012-05-30 15:05:00,15.58,15.58,15.56,15.56,134200.0,11.5726,11.5726,11.5578,11.5578,134200.0
2012-05-30 15:10:00,15.56,15.56,15.54,15.55,138800.0,11.5578,11.5578,11.5429,11.5503,138800.0
2012-05-30 15:15:00,15.55,15.58,15.54,15.57,166800.0,11.5503,11.5726,11.5429,11.5652,166800.0
2012-05-30 15:20:00,15.56,15.6,15.56,15.6,85800.0,11.5578,11.5875,11.5578,11.5875,85800.0
2012-05-30 15:25:00,15.6,15.65,15.6,15.64,128600.0,11.5875,11.6246,11.5875,11.6172,128600.0
2012-05-30 15:30:00,15.64,15.64,15.61,15.62,104400.0,11.6172,11.6172,11.5949,11.6023,104400.0
2012-05-30 15:35:00,15.62,15.62,15.61,15.62,76600.0,11.6023,11.6023,11.5949,11.6023,76600.0
2012-05-30 15:40:00,15.62,15.63,15.61,15.63,112600.0,11.6023,11.6098,11.5949,11.6098,112600.0
2012-05-30 15:45:00,15.63,15.63,15.62,15.63,171800.0,11.6098,11.6098,11.6023,11.6098,171800.0
2012-05-30 15:50:00,15.63,15.65,15.63,15.64,280600.0,11.6098,11.6246,11.6098,11.6172,280600.0
2012-05-30 15:55:00,15.63,15.66,15.63,15.65,667800.0,11.6098,11.6321,11.6098,11.6246,667800.0
2012-05-31 09:30:00,15.61,15.64,15.52,15.52,103200.0,11.5949,11.6172,11.5281,11.5281,103200.0
2012-05-31 09:35:00,15.52,15.53,15.46,15.46,55800.0,11.5281,11.5355,11.4835,11.4835,55800.0
2012-05-31 09:40:00,15.46,15.47,15.4,15.4,117000.0,11.4835,11.4909,11.4389,11.4389,117000.0
2012-05-31 09:45:00,15.4,15.44,15.38,15.38,173000.0,11.4389,11.4686,11.4241,11.4241,173000.0
2012-05-31 09:50:00,15.38,15.43,15.38,15.4,138800.0,11.4241,11.4612,11.4241,11.4389,138800.0
2012-05-31 09:55:00,15.39,15.42,15.39,15.42,103000.0,11.4315,11.4538,11.4315,11.4538,103000.0
2012-05-31 10:00:00,15.42,15.43,15.4,15.4,64200.0,11.4538,11.4612,11.4389,11.4389,64200.0
2012-05-31 10:05:00,15.4,15.43,15.39,15.4,78200.0,11.4389,11.4612,11.4315,11.4389,78200.0
2012-05-31 10:10:00,15.4,15.41,15.38,15.41,41800.0,11.4389,11.4464,11.4241,11.4464,41800.0
2012-05-31 10:15:00,15.41,15.43,15.4,15.41,73400.0,11.4464,11.4612,11.4389,11.4464,73400.0
2012-05-31 10:20:00,15.41,15.41,15.38,15.4,78600.0,11.4464,11.4464,11.4241,11.4389,78600.0
2012-05-31 10:25:00,15.4,15.43,15.4,15.43,51400.0,11.4389,11.4612,11.4389,11.4612,51400.0
2012-05-31 10:30:00,15.42,15.43,15.4,15.43,61800.0,11.4538,11.4612,11.4389,11.4612,61800.0
2012-05-31 10:35:00,15.43,15.45,15.42,15.42,56400.0,11.4612,11.4761,11.4538,11.4538,56400.0
2012-05-31 10:40:00,15.42,15.42,15.4,15.4,46800.0,11.4538,11.4538,11.4389,11.4389,46800.0
2012-05-31 10:45:00,15.4,15.43,15.4,15.42,148600.0,11.4389,11.4612,11.4389,11.4538,148600.0
2012-05-31 10:50:00,15.42,15.42,15.38,15.38,269600.0,11.4538,11.4538,11.4241,11.4241,269600.0
2012-05-31 10:55:00,15.39,15.4,15.38,15.38,114200.0,11.4315,11.4389,11.4241,11.4241,114200.0
2012-05-31 11:00:00,15.38,15.38,15.36,15.37,92200.0,11.4241,11.4241,11.4092,11.4166,92200.0
2012-05-31 11:05:00,15.37,15.38,15.36,15.36,100000.0,11.4166,11.4241,11.4092,11.4092,100000.0
2012-05-31 11:10:00,15.36,15.37,15.35,15.35,85400.0,11.4092,11.4166,11.4018,11.4018,85400.0
2012-05-31 11:15:00,15.35,15.38,15.35,15.37,52400.0,11.4018,11.4241,11.4018,11.4166,52400.0
2012-05-31 11:20:00,15.37,15.38,15.37,15.38,72400.0,11.4166,11.4241,11.4166,11.4241,72400.0
2012-05-31 11:25:00,15.38,15.38,15.37,15.38,81200.0,11.4241,11.4241,11.4166,11.4241,81200.0
2012-05-31 11:30:00,15.38,15.43,15.37,15.42,201000.0,11.4241,11.4612,11.4166,11.4538,201000.0
2012-05-31 11:35:00,15.43,15.43,15.38,15.4,249200.0,11.4612,11.4612,11.4241,11.4389,249200.0
2012-05-31 11:40:00,15.4,15.4,15.38,15.38,44000.0,11.4389,11.4389,11.4241,11.4241,44000.0
2012-05-31 11:45:00,15.38,15.39,15.37,15.37,89600.0,11.4241,11.4315,11.4166,11.4166,89600.0
2012-05-31 11:50:00,15.37,15.38,15.37,15.38,69000.0,11.4166,11.4241,11.4166,11.4241,69000.0
2012-05-31 11:55:00,15.38,15.4,15.37,15.37,47400.0,11.4241,11.4389,11.4166,11.4166,47400.0
2012-05-31 12:00:00,15.37,15.4,15.37,15.37,64800.0,11.4166,11.4389,11.4166,11.4166,64800.0
2012-05-31 12:05:00,15.37,15.38,15.37,15.38,26000.0,11.4166,11.4241,11.4166,11.4241,26000.0
2012-05-31 12:10:00,15.38,15.38,15.37,15.38,66200.0,11.4241,11.4241,11.4166,11.4241,66200.0
2012-05-31 12:15:00,15.38,15.39,15.38,15.38,48200.0,11.4241,11.4315,11.4241,11.4241,48200.0
2012-05-31 12:20:00,15.38,15.41,15.38,15.39,172800.0,11.4241,11.4464,11.4241,11.4315,172800.0
2012-05-31 12:25:00,15.4,15.43,15.4,15.41,65200.0,11.4389,11.4612,11.4389,11.4464,65200.0
2012-05-31 12:30:00,15.4,15.42,15.38,15.4,134200.0,11.4389,11.4538,11.4241,11.4389,134200.0
2012-05-31 12:35:00,15.41,15.42,15.38,15.38,49000.0,11.4464,11.4538,11.4241,11.4241,49000.0
2012-05-31 12:40:00,15.39,15.4,15.38,15.39,65800.0,11.4315,11.4389,11.4241,11.4315,65800.0
2012-05-31 12:45:00,15.39,15.42,15.38,15.41,94600.0,11.4315,11.4538,11.4241,11.4464,94600.0
2012-05-31 12:50:00,15.41,15.44,15.38,15.4,108800.0,11.4464,11.4686,11.4241,11.4389,108800.0
2012-05-31 12:55:00,15.4,15.41,15.4,15.4,70000.0,11.4389,11.4464,11.4389,11.4389,70000.0
2012-05-31 13:00:00,15.41,15.45,15.4,15.44,127200.0,11.4464,11.4761,11.4389,11.4686,127200.0
2012-05-31 13:05:00,15.44,15.48,15.43,15.45,130200.0,11.4686,11.4984,11.4612,11.4761,130200.0
2012-05-31 13:10:00,15.45,15.47,15.45,15.47,55600.0,11.4761,11.4909,11.4761,11.4909,55600.0
2012-05-31 13:15:00,15.47,15.51,15.47,15.51,139000.0,11.4909,11.5206,11.4909,11.5206,139000.0
2012-05-31 13:20:00,15.51,15.52,15.49,15.49,50800.0,11.5206,11.5281,11.5058,11.5058,50800.0
2012-05-31 13:25:00,15.49,15.5,15.47,15.48,68200.0,11.5058,11.5132,11.4909,11.4984,68200.0
2012-05-31 13:30:00,15.48,15.5,15.47,15.49,56000.0,11.4984,11.5132,11.4909,11.5058,56000.0
2012-05-31 13:35:00,15.49,15.49,15.47,15.47,41200.0,11.5058,11.5058,11.4909,11.4909,41200.0
2012-05-31 13:40:00,15.47,15.48,15.46,15.48,33000.0,11.4909,11.4984,11.4835,11.4984,33000.0
2012-05-31 13:45:00,15.47,15.49,15.47,15.47,31600.0,11.4909,11.5058,11.4909,11.4909,31600.0
2012-05-31 13:50:00,15.47,15.47,15.45,15.46,24600.0,11.4909,11.4909,11.4761,11.4835,24600.0
2012-05-31 13:55:00,15.47,15.47,15.45,15.46,18000.0,11.4909,11.4909,11.4761,11.4835,18000.0
2012-05-31 14:00:00,15.45,15.47,15.45,15.47,48600.0,11.4761,11.4909,11.4761,11.4909,48600.0
2012-05-31 14:05:00,15.48,15.49,15.47,15.49,41000.0,11.4984,11.5058,11.4909,11.5058,41000.0
2012-05-31 14:10:00,15.49,15.49,15.47,15.47,49400.0,11.5058,11.5058,11.4909,11.4909,49400.0
2012-05-31 14:15:00,15.47,15.48,15.47,15.47,32600.0,11.4909,11.4984,11.4909,11.4909,32600.0
2012-05-31 14:20:00,15.47,15.49,15.46,15.48,74000.0,11.4909,11.5058,11.4835,11.4984,74000.0
2012-05-31 14:25:00,15.49,15.51,15.49,15.49,120000.0,11.5058,11.5206,11.5058,11.5058,120000.0
2012-05-31 14:30:00,15.49,15.51,15.47,15.5,50800.0,11.5058,11.5206,11.4909,11.5132,50800.0
2012-05-31 14:35:00,15.5,15.52,15.49,15.52,29400.0,11.5132,11.5281,11.5058,11.5281,29400.0
2012-05-31 14:40:00,15.51,15.53,15.51,15.52,20000.0,11.5206,11.5355,11.5206,11.5281,20000.0
2012-05-31 14:45:00,15.52,15.52,15.49,15.51,37200.0,11.5281,11.5281,11.5058,11.5206,37200.0
2012-05-31 14:50:00,15.51,15.51,15.49,15.5,29400.0,11.5206,11.5206,11.5058,11.5132,29400.0
2012-05-31 14:55:00,15.51,15.56,15.5,15.56,60600.0,11.5206,11.5578,11.5132,11.5578,60600.0
2012-05-31 15:00:00,15.56,15.56,15.52,15.53,113600.0,11.5578,11.5578,11.5281,11.5355,113600.0
2012-05-31 15:05:00,15.53,15.56,15.53,15.55,66800.0,11.5355,11.5578,11.5355,11.5503,66800.0
2012-05-31 15:10:00,15.55,15.57,15.55,15.56,52200.0,11.5503,11.5652,11.5503,11.5578,52200.0
2012-05-31 15:15:00,15.56,15.56,15.54,15.54,96600.0,11.5578,11.5578,11.5429,11.5429,96600.0
2012-05-31 15:20:00,15.54,15.55,15.53,15.53,96600.0,11.5429,11.5503,11.5355,11.5355,96600.0
2012-05-31 15:25:00,15.54,15.58,15.54,15.57,97800.0,11.5429,11.5726,11.5429,11.5652,97800.0
2012-05-31 15:30:00,15.57,15.57,15.55,15.56,56600.0,11.5652,11.5652,11.5503,11.5578,56600.0
2012-05-31 15:35:00,15.56,15.62,15.56,15.59,73400.0,11.5578,11.6023,11.5578,11.5801,73400.0
2012-05-31 15:40:00,15.6,15.6,15.58,15.58,95800.0,11.5875,11.5875,11.5726,11.5726,95800.0
2012-05-31 15:45:00,15.58,15.59,15.54,15.54,112000.0,11.5726,11.5801,11.5429,11.5429,112000.0
2012-05-31 15:50:00,15.54,15.54,15.52,15.52,120600.0,11.5429,11.5429,11.5281,11.5281,120600.0
2012-05-31 15:55:00,15.52,15.54,15.51,15.52,319200.0,11.5281,11.5429,11.5206,11.5281,319200.0
2012-06-01 09:30:00,15.27,15.4,15.17,15.37,169400.0,11.3424,11.4389,11.2681,11.4166,169400.0
2012-06-01 09:35:00,15.37,15.44,15.33,15.42,95200.0,11.4166,11.4686,11.3869,11.4538,95200.0
2012-06-01 09:40:00,15.42,15.43,15.39,15.41,82800.0,11.4538,11.4612,11.4315,11.4464,82800.0
2012-06-01 09:45:00,15.4,15.43,15.38,15.4,108000.0,11.4389,11.4612,11.4241,11.4389,108000.0
2012-06-01 09:50:00,15.41,15.47,15.4,15.42,103400.0,11.4464,11.4909,11.4389,11.4538,103400.0
2012-06-01 09:55:00,15.42,15.45,15.38,15.45,137000.0,11.4538,11.4761,11.4241,11.4761,137000.0
2012-06-01 10:00:00,15.42,15.45,15.38,15.42,133600.0,11.4538,11.4761,11.4241,11.4538,133600.0
2012-06-01 10:05:00,15.43,15.43,15.38,15.42,53600.0,11.4612,11.4612,11.4241,11.4538,53600.0
2012-06-01 10:10:00,15.42,15.43,15.37,15.37,43200.0,11.4538,11.4612,11.4166,11.4166,43200.0
2012-06-01 10:15:00,15.37,15.38,15.35,15.37,48200.0,11.4166,11.4241,11.4018,11.4166,48200.0
2012-06-01 10:20:00,15.37,15.37,15.34,15.35,45600.0,11.4166,11.4166,11.3944,11.4018,45600.0
2012-06-01 10:25:00,15.35,15.36,15.33,15.34,36600.0,11.4018,11.4092,11.3869,11.3944,36600.0
2012-06-01 10:30:00,15.33,15.33,15.3,15.33,36600.0,11.3869,11.3869,11.3646,11.3869,36600.0
2012-06-01 10:35:00,15.33,15.33,15.31,15.33,17600.0,11.3869,11.3869,11.3721,11.3869,17600.0
2012-06-01 10:40:00,15.33,15.36,15.33,15.36,28800.0,11.3869,11.4092,11.3869,11.4092,28800.0
2012-06-01 10:45:00,15.36,15.37,15.34,15.37,23400.0,11.4092,11.4166,11.3944,11.4166,23400.0
2012-06-01 10:50:00,15.37,15.37,15.33,15.33,24800.0,11.4166,11.4166,11.3869,11.3869,24800.0
2012-06-01 10:55:00,15.33,15.35,15.31,15.32,45000.0,11.3869,11.4018,11.3721,11.3795,45000.0
2012-06-01 11:00:00,15.31,15.33,15.31,15.32,41600.0,11.3721,11.3869,11.3721,11.3795,41600.0
2012-06-01 11:05:00,15.32,15.33,15.3,15.3,40400.0,11.3795,11.3869,11.3646,11.3646,40400.0
2012-06-01 11:10:00,15.3,15.31,15.29,15.31,30200.0,11.3646,11.3721,11.3572,11.3721,30200.0
2012-06-01 11:15:00,15.32,15.33,15.31,15.33,16400.0,11.3795,11.3869,11.3721,11.3869,16400.0
2012-06-01 11:20:00,15.33,15.33,15.3,15.31,21800.0,11.3869,11.3869,11.3646,11.3721,21800.0
2012-06-01 11:25:00,15.31,15.33,15.3,15.32,27600.0,11.3721,11.3869,11.3646,11.3795,27600.0
2012-06-01 11:30:00,15.31,15.31,15.28,15.29,23000.0,11.3721,11.3721,11.3498,11.3572,23000.0
2012-06-01 11:35:00,15.29,15.31,15.28,15.28,30400.0,11.3572,11.3721,11.3498,11.3498,30400.0
2012-06-01 11:40:00,15.28,15.31,15.28,15.31,33200.0,11.3498,11.3721,11.3498,11.3721,33200.0
2012-06-01 11:45:00,15.31,15.31,15.28,15.29,44200.0,11.3721,11.3721,11.3498,11.3572,44200.0
2012-06-01 11:50:00,15.29,15.31,15.29,15.31,24800.0,11.3572,11.3721,11.3572,11.3721,24800.0
2012-06-01 11:55:00,15.31,15.33,15.31,15.31,36000.0,11.3721,11.3869,11.3721,11.3721,36000.0
2012-06-01 12:00:00,15.31,15.31,15.29,15.31,28000.0,11.3721,11.3721,11.3572,11.3721,28000.0
2012-06-01 12:05:00,15.31,15.33,15.3,15.32,93800.0,11.3721,11.3869,11.3646,11.3795,93800.0
2012-06-01 12:10:00,15.32,15.33,15.31,15.31,33600.0,11.3795,11.3869,11.3721,11.3721,33600.0
2012-06-01 12:15:00,15.31,15.32,15.31,15.31,26200.0,11.3721,11.3795,11.3721,11.3721,26200.0
2012-06-01 12:20:00,15.31,15.31,15.3,15.31,49400.0,11.3721,11.3721,11.3646,11.3721,49400.0
2012-06-01 12:25:00,15.3,15.31,15.29,15.31,29000.0,11.3646,11.3721,11.3572,11.3721,29000.0
2012-06-01 12:30:00,15.31,15.32,15.3,15.31,35800.0,11.3721,11.3795,11.3646,11.3721,35800.0
2012-06-01 12:35:00,15.31,15.33,15.3,15.31,26000.0,11.3721,11.3869,11.3646,11.3721,26000.0
2012-06-01 12:40:00,15.31,15.32,15.29,15.3,29800.0,11.3721,11.3795,11.3572,11.3646,29800.0
2012-06-01 12:45:00,15.3,15.31,15.3,15.31,19800.0,11.3646,11.3721,11.3646,11.3721,19800.0
2012-06-01 12:50:00,15.31,15.32,15.31,15.31,21800.0,11.3721,11.3795,11.3721,11.3721,21800.0
2012-06-01 12:55:00,15.31,15.31,15.29,15.29,34000.0,11.3721,11.3721,11.3572,11.3572,34000.0
2012-06-01 13:00:00,15.29,15.3,15.28,15.3,28800.0,11.3572,11.3646,11.3498,11.3646,28800.0
2012-06-01 13:05:00,15.3,15.3,15.27,15.27,30000.0,11.3646,11.3646,11.3424,11.3424,30000.0
2012-06-01 13:10:00,15.28,15.29,15.26,15.28,38000.0,11.3498,11.3572,11.3349,11.3498,38000.0
2012-06-01 13:15:00,15.28,15.29,15.27,15.27,47000.0,11.3498,11.3572,11.3424,11.3424,47000.0
2012-06-01 13:20:00,15.27,15.27,15.26,15.27,24000.0,11.3424,11.3424,11.3349,11.3424,24000.0
2012-06-01 13:25:00,15.27,15.27,15.25,15.26,44800.0,11.3424,11.3424,11.3275,11.3349,44800.0
2012-06-01 13:30:00,15.26,15.26,15.23,15.24,53000.0,11.3349,11.3349,11.3127,11.3201,53000.0
2012-06-01 13:35:00,15.24,15.24,15.22,15.22,29000.0,11.3201,11.3201,11.3052,11.3052,29000.0
2012-06-01 13:40:00,15.22,15.24,15.22,15.24,25600.0,11.3052,11.3201,11.3052,11.3201,25600.0
2012-06-01 13:45:00,15.24,15.24,15.22,15.22,26000.0,11.3201,11.3201,11.3052,11.3052,26000.0
2012-06-01 13:50:00,15.22,15.22,15.19,15.21,27800.0,11.3052,11.3052,11.2829,11.2978,27800.0
2012-06-01 13:55:00,15.21,15.21,15.2,15.21,35400.0,11.2978,11.2978,11.2904,11.2978,35400.0
2012-06-01 14:00:00,15.22,15.22,15.18,15.19,44600.0,11.3052,11.3052,11.2755,11.2829,44600.0
2012-06-01 14:05:00,15.18,15.19,15.17,15.18,22400.0,11.2755,11.2829,11.2681,11.2755,22400.0
2012-06-01 14:10:00,15.19,15.19,15.18,15.18,28000.0,11.2829,11.2829,11.2755,11.2755,28000.0
2012-06-01 14:15:00,15.18,15.2,15.18,15.19,32400.0,11.2755,11.2904,11.2755,11.2829,32400.0
2012-06-01 14:20:00,15.19,15.22,15.19,15.22,59400.0,11.2829,11.3052,11.2829,11.3052,59400.0
2012-06-01 14:25:00,15.22,15.23,15.21,15.22,34200.0,11.3052,11.3127,11.2978,11.3052,34200.0
2012-06-01 14:30:00,15.21,15.24,15.21,15.24,43000.0,11.2978,11.3201,11.2978,11.3201,43000.0
2012-06-01 14:35:00,15.24,15.24,15.21,15.24,41800.0,11.3201,11.3201,11.2978,11.3201,41800.0
2012-06-01 14:40:00,15.24,15.24,15.22,15.22,39200.0,11.3201,11.3201,11.3052,11.3052,39200.0
2012-06-01 14:45:00,15.22,15.24,15.22,15.23,75600.0,11.3052,11.3201,11.3052,11.3127,75600.0
2012-06-01 14:50:00,15.23,15.24,15.22,15.22,29400.0,11.3127,11.3201,11.3052,11.3052,29400.0
2012-06-01 14:55:00,15.22,15.23,15.21,15.22,71400.0,11.3052,11.3127,11.2978,11.3052,71400.0
2012-06-01 15:00:00,15.22,15.23,15.21,15.22,61400.0,11.3052,11.3127,11.2978,11.3052,61400.0
2012-06-01 15:05:00,15.22,15.24,15.22,15.24,53000.0,11.3052,11.3201,11.3052,11.3201,53000.0
2012-06-01 15:10:00,15.24,15.26,15.22,15.22,45200.0,11.3201,11.3349,11.3052,11.3052,45200.0
2012-06-01 15:15:00,15.22,15.24,15.21,15.21,66200.0,11.3052,11.3201,11.2978,11.2978,66200.0
2012-06-01 15:20:00,15.21,15.22,15.2,15.2,30200.0,11.2978,11.3052,11.2904,11.2904,30200.0
2012-06-01 15:25:00,15.21,15.24,15.2,15.22,69000.0,11.2978,11.3201,11.2904,11.3052,69000.0
2012-06-01 15:30:00,15.22,15.24,15.19,15.22,89800.0,11.3052,11.3201,11.2829,11.3052,89800.0
2012-06-01 15:35:00,15.22,15.22,15.19,15.19,49000.0,11.3052,11.3052,11.2829,11.2829,49000.0
2012-06-01 15:40:00,15.19,15.21,15.19,15.2,91600.0,11.2829,11.2978,11.2829,11.2904,91600.0
2012-06-01 15:45:00,15.19,15.22,15.19,15.2,73800.0,11.2829,11.3052,11.2829,11.2904,73800.0
2012-06-01 15:50:00,15.2,15.22,15.2,15.2,140800.0,11.2904,11.3052,11.2904,11.2904,140800.0
2012-06-01 15:55:00,15.21,15.21,15.19,15.2,119200.0,11.2978,11.2978,11.2829,11.2904,119200.0
2012-06-04 09:30:00,15.29,15.33,15.24,15.32,40400.0,11.3572,11.3869,11.3201,11.3795,40400.0
2012-06-04 09:35:00,15.33,15.38,15.31,15.33,36400.0,11.3869,11.4241,11.3721,11.3869,36400.0
2012-06-04 09:40:00,15.31,15.31,15.26,15.29,58400.0,11.3721,11.3721,11.3349,11.3572,58400.0
2012-06-04 09:45:00,15.28,15.29,15.22,15.25,38600.0,11.3498,11.3572,11.3052,11.3275,38600.0
2012-06-04 09:50:00,15.25,15.26,15.22,15.22,37000.0,11.3275,11.3349,11.3052,11.3052,37000.0
2012-06-04 09:55:00,15.22,15.26,15.22,15.26,54000.0,11.3052,11.3349,11.3052,11.3349,54000.0
2012-06-04 10:00:00,15.25,15.26,15.22,15.22,49800.0,11.3275,11.3349,11.3052,11.3052,49800.0
2012-06-04 10:05:00,15.22,15.22,15.18,15.2,70000.0,11.3052,11.3052,11.2755,11.2904,70000.0
2012-06-04 10:10:00,15.2,15.25,15.2,15.25,73800.0,11.2904,11.3275,11.2904,11.3275,73800.0
2012-06-04 10:15:00,15.25,15.27,15.22,15.25,96800.0,11.3275,11.3424,11.3052,11.3275,96800.0
2012-06-04 10:20:00,15.25,15.26,15.21,15.22,46400.0,11.3275,11.3349,11.2978,11.3052,46400.0
2012-06-04 10:25:00,15.22,15.25,15.22,15.22,58600.0,11.3052,11.3275,11.3052,11.3052,58600.0
2012-06-04 10:30:00,15.22,15.24,15.2,15.23,27200.0,11.3052,11.3201,11.2904,11.3127,27200.0
2012-06-04 10:35:00,15.22,15.25,15.22,15.22,47000.0,11.3052,11.3275,11.3052,11.3052,47000.0
2012-06-04 10:40:00,15.22,15.25,15.22,15.22,30600.0,11.3052,11.3275,11.3052,11.3052,30600.0
2012-06-04 10:45:00,15.22,15.24,15.21,15.24,42400.0,11.3052,11.3201,11.2978,11.3201,42400.0
2012-06-04 10:50:00,15.24,15.25,15.23,15.24,30600.0,11.3201,11.3275,11.3127,11.3201,30600.0
2012-06-04 10:55:00,15.24,15.26,15.22,15.22,69400.0,11.3201,11.3349,11.3052,11.3052,69400.0
2012-06-04 11:00:00,15.23,15.25,15.22,15.24,34800.0,11.3127,11.3275,11.3052,11.3201,34800.0
2012-06-04 11:05:00,15.24,15.24,15.21,15.22,23000.0,11.3201,11.3201,11.2978,11.3052,23000.0
2012-06-04 11:10:00,15.22,15.24,15.21,15.22,33800.0,11.3052,11.3201,11.2978,11.3052,33800.0
2012-06-04 11:15:00,15.22,15.24,15.21,15.21,33800.0,11.3052,11.3201,11.2978,11.2978,33800.0
2012-06-04 11:20:00,15.21,15.21,15.2,15.21,30600.0,11.2978,11.2978,11.2904,11.2978,30600.0
2012-06-04 11:25:00,15.21,15.21,15.18,15.18,37000.0,11.2978,11.2978,11.2755,11.2755,37000.0
2012-06-04 11:30:00,15.18,15.2,15.18,15.19,19200.0,11.2755,11.2904,11.2755,11.2829,19200.0
2012-06-04 11:35:00,15.19,15.19,15.18,15.19,22000.0,11.2829,11.2829,11.2755,11.2829,22000.0
2012-06-04 11:40:00,15.19,15.19,15.15,15.16,21600.0,11.2829,11.2829,11.2532,11.2607,21600.0
2012-06-04 11:45:00,15.15,15.17,15.15,15.17,34000.0,11.2532,11.2681,11.2532,11.2681,34000.0
2012-06-04 11:50:00,15.17,15.17,15.15,15.17,23800.0,11.2681,11.2681,11.2532,11.2681,23800.0
2012-06-04 11:55:00,15.17,15.18,15.15,15.15,25000.0,11.2681,11.2755,11.2532,11.2532,25000.0
2012-06-04 12:00:00,15.15,15.17,15.15,15.16,20000.0,11.2532,11.2681,11.2532,11.2607,20000.0
2012-06-04 12:05:00,15.15,15.17,15.15,15.15,15800.0,11.2532,11.2681,11.2532,11.2532,15800.0
2012-06-04 12:10:00,15.15,15.15,15.13,15.13,41200.0,11.2532,11.2532,11.2384,11.2384,41200.0
2012-06-04 12:15:00,15.13,15.14,15.12,15.14,17800.0,11.2384,11.2458,11.2309,11.2458,17800.0
2012-06-04 12:20:00,15.14,15.15,15.13,15.15,22000.0,11.2458,11.2532,11.2384,11.2532,22000.0
2012-06-04 12:25:00,15.15,15.15,15.13,15.14,54200.0,11.2532,11.2532,11.2384,11.2458,54200.0
2012-06-04 12:30:00,15.15,15.15,15.13,15.15,22600.0,11.2532,11.2532,11.2384,11.2532,22600.0
2012-06-04 12:35:00,15.15,15.17,15.13,15.15,19000.0,11.2532,11.2681,11.2384,11.2532,19000.0
2012-06-04 12:40:00,15.15,15.17,15.15,15.17,53400.0,11.2532,11.2681,11.2532,11.2681,53400.0
2012-06-04 12:45:00,15.17,15.18,15.17,15.18,31200.0,11.2681,11.2755,11.2681,11.2755,31200.0
2012-06-04 12:50:00,15.17,15.18,15.17,15.17,31200.0,11.2681,11.2755,11.2681,11.2681,31200.0
2012-06-04 12:55:00,15.17,15.18,15.17,15.18,28200.0,11.2681,11.2755,11.2681,11.2755,28200.0
2012-06-04 13:00:00,15.17,15.19,15.17,15.19,26200.0,11.2681,11.2829,11.2681,11.2829,26200.0
2012-06-04 13:05:00,15.19,15.2,15.17,15.17,30000.0,11.2829,11.2904,11.2681,11.2681,30000.0
2012-06-04 13:10:00,15.17,15.18,15.16,15.17,14200.0,11.2681,11.2755,11.2607,11.2681,14200.0
2012-06-04 13:15:00,15.17,15.18,15.15,15.15,41600.0,11.2681,11.2755,11.2532,11.2532,41600.0
2012-06-04 13:20:00,15.15,15.15,15.14,15.14,17400.0,11.2532,11.2532,11.2458,11.2458,17400.0
2012-06-04 13:25:00,15.14,15.15,15.13,15.15,24200.0,11.2458,11.2532,11.2384,11.2532,24200.0
2012-06-04 13:30:00,15.15,15.15,15.14,15.15,37400.0,11.2532,11.2532,11.2458,11.2532,37400.0
2012-06-04 13:35:00,15.15,15.17,15.15,15.16,23400.0,11.2532,11.2681,11.2532,11.2607,23400.0
2012-06-04 13:40:00,15.15,15.15,15.14,15.15,22800.0,11.2532,11.2532,11.2458,11.2532,22800.0
2012-06-04 13:45:00,15.15,15.15,15.13,15.13,26400.0,11.2532,11.2532,11.2384,11.2384,26400.0
2012-06-04 13:50:00,15.13,15.15,15.12,15.13,42800.0,11.2384,11.2532,11.2309,11.2384,42800.0
2012-06-04 13:55:00,15.13,15.13,15.12,15.13,28800.0,11.2384,11.2384,11.2309,11.2384,28800.0
2012-06-04 14:00:00,15.13,15.15,15.12,15.15,24000.0,11.2384,11.2532,11.2309,11.2532,24000.0
2012-06-04 14:05:00,15.15,15.15,15.13,15.14,26600.0,11.2532,11.2532,11.2384,11.2458,26600.0
2012-06-04 14:10:00,15.14,15.17,15.14,15.16,28600.0,11.2458,11.2681,11.2458,11.2607,28600.0
2012-06-04 14:15:00,15.16,15.2,15.15,15.19,46000.0,11.2607,11.2904,11.2532,11.2829,46000.0
2012-06-04 14:20:00,15.2,15.2,15.18,15.2,16800.0,11.2904,11.2904,11.2755,11.2904,16800.0
2012-06-04 14:25:00,15.2,15.22,15.2,15.21,18800.0,11.2904,11.3052,11.2904,11.2978,18800.0
2012-06-04 14:30:00,15.21,15.23,15.19,15.23,42400.0,11.2978,11.3127,11.2829,11.3127,42400.0
2012-06-04 14:35:00,15.24,15.26,15.24,15.24,24000.0,11.3201,11.3349,11.3201,11.3201,24000.0
2012-06-04 14:40:00,15.24,15.24,15.23,15.24,19400.0,11.3201,11.3201,11.3127,11.3201,19400.0
2012-06-04 14:45:00,15.24,15.25,15.22,15.22,28000.0,11.3201,11.3275,11.3052,11.3052,28000.0
2012-06-04 14:50:00,15.22,15.24,15.22,15.23,13200.0,11.3052,11.3201,11.3052,11.3127,13200.0
2012-06-04 14:55:00,15.24,15.24,15.2,15.22,21000.0,11.3201,11.3201,11.2904,11.3052,21000.0
2012-06-04 15:00:00,15.21,15.22,15.2,15.21,32000.0,11.2978,11.3052,11.2904,11.2978,32000.0
2012-06-04 15:05:00,15.21,15.22,15.2,15.2,16200.0,11.2978,11.3052,11.2904,11.2904,16200.0
2012-06-04 15:10:00,15.2,15.2,15.18,15.19,26200.0,11.2904,11.2904,11.2755,11.2829,26200.0
2012-06-04 15:15:00,15.19,15.2,15.17,15.2,25200.0,11.2829,11.2904,11.2681,11.2904,25200.0
2012-06-04 15:20:00,15.2,15.2,15.17,15.19,24800.0,11.2904,11.2904,11.2681,11.2829,24800.0
2012-06-04 15:25:00,15.18,15.22,15.17,15.21,28800.0,11.2755,11.3052,11.2681,11.2978,28800.0
2012-06-04 15:30:00,15.21,15.21,15.19,15.2,60800.0,11.2978,11.2978,11.2829,11.2904,60800.0
2012-06-04 15:35:00,15.2,15.2,15.18,15.19,39000.0,11.2904,11.2904,11.2755,11.2829,39000.0
2012-06-04 15:40:00,15.19,15.21,15.19,15.21,43600.0,11.2829,11.2978,11.2829,11.2978,43600.0
2012-06-04 15:45:00,15.21,15.25,15.21,15.24,57000.0,11.2978,11.3275,11.2978,11.3201,57000.0
2012-06-04 15:50:00,15.24,15.27,15.24,15.26,67000.0,11.3201,11.3424,11.3201,11.3349,67000.0
2012-06-04 15:55:00,15.26,15.28,15.25,15.25,105800.0,11.3349,11.3498,11.3275,11.3275,105800.0
2012-06-05 09:30:00,15.27,15.29,15.17,15.17,88200.0,11.3424,11.3572,11.2681,11.2681,88200.0
2012-06-05 09:35:00,15.17,15.22,15.13,15.13,97600.0,11.2681,11.3052,11.2384,11.2384,97600.0
2012-06-05 09:40:00,15.13,15.27,15.13,15.26,52600.0,11.2384,11.3424,11.2384,11.3349,52600.0
2012-06-05 09:45:00,15.27,15.35,15.27,15.34,43800.0,11.3424,11.4018,11.3424,11.3944,43800.0
2012-06-05 09:50:00,15.34,15.35,15.33,15.35,67200.0,11.3944,11.4018,11.3869,11.4018,67200.0
2012-06-05 09:55:00,15.35,15.38,15.35,15.37,105800.0,11.4018,11.4241,11.4018,11.4166,105800.0
2012-06-05 10:00:00,15.38,15.45,15.37,15.38,89600.0,11.4241,11.4761,11.4166,11.4241,89600.0
2012-06-05 10:05:00,15.38,15.42,15.36,15.38,90400.0,11.4241,11.4538,11.4092,11.4241,90400.0
2012-06-05 10:10:00,15.38,15.38,15.36,15.37,20000.0,11.4241,11.4241,11.4092,11.4166,20000.0
2012-06-05 10:15:00,15.37,15.39,15.34,15.35,34600.0,11.4166,11.4315,11.3944,11.4018,34600.0
2012-06-05 10:20:00,15.35,15.38,15.35,15.38,20800.0,11.4018,11.4241,11.4018,11.4241,20800.0
2012-06-05 10:25:00,15.38,15.4,15.38,15.38,37800.0,11.4241,11.4389,11.4241,11.4241,37800.0
2012-06-05 10:30:00,15.39,15.4,15.37,15.38,20000.0,11.4315,11.4389,11.4166,11.4241,20000.0
2012-06-05 10:35:00,15.38,15.38,15.36,15.36,36600.0,11.4241,11.4241,11.4092,11.4092,36600.0
2012-06-05 10:40:00,15.36,15.36,15.34,15.34,16200.0,11.4092,11.4092,11.3944,11.3944,16200.0
2012-06-05 10:45:00,15.35,15.35,15.31,15.31,36800.0,11.4018,11.4018,11.3721,11.3721,36800.0
2012-06-05 10:50:00,15.31,15.34,15.31,15.33,13400.0,11.3721,11.3944,11.3721,11.3869,13400.0
2012-06-05 10:55:00,15.34,15.35,15.29,15.3,43600.0,11.3944,11.4018,11.3572,11.3646,43600.0
2012-06-05 11:00:00,15.3,15.31,15.3,15.3,12200.0,11.3646,11.3721,11.3646,11.3646,12200.0
2012-06-05 11:05:00,15.3,15.32,15.3,15.32,23400.0,11.3646,11.3795,11.3646,11.3795,23400.0
2012-06-05 11:10:00,15.32,15.35,15.32,15.35,22400.0,11.3795,11.4018,11.3795,11.4018,22400.0
2012-06-05 11:15:00,15.35,15.37,15.34,15.37,29600.0,11.4018,11.4166,11.3944,11.4166,29600.0
2012-06-05 11:20:00,15.37,15.37,15.34,15.35,29400.0,11.4166,11.4166,11.3944,11.4018,29400.0
2012-06-05 11:25:00,15.36,15.36,15.34,15.34,13600.0,11.4092,11.4092,11.3944,11.3944,13600.0
2012-06-05 11:30:00,15.34,15.36,15.34,15.34,32600.0,11.3944,11.4092,11.3944,11.3944,32600.0
2012-06-05 11:35:00,15.34,15.36,15.28,15.29,46000.0,11.3944,11.4092,11.3498,11.3572,46000.0
2012-06-05 11:40:00,15.3,15.3,15.26,15.26,36400.0,11.3646,11.3646,11.3349,11.3349,36400.0
2012-06-05 11:45:00,15.27,15.29,15.27,15.28,27800.0,11.3424,11.3572,11.3424,11.3498,27800.0
2012-06-05 11:50:00,15.27,15.27,15.24,15.25,23400.0,11.3424,11.3424,11.3201,11.3275,23400.0
2012-06-05 11:55:00,15.26,15.26,15.24,15.24,12000.0,11.3349,11.3349,11.3201,11.3201,12000.0
2012-06-05 12:00:00,15.24,15.28,15.24,15.27,22600.0,11.3201,11.3498,11.3201,11.3424,22600.0
2012-06-05 12:05:00,15.27,15.29,15.27,15.28,32600.0,11.3424,11.3572,11.3424,11.3498,32600.0
2012-06-05 12:10:00,15.28,15.3,15.28,15.29,30800.0,11.3498,11.3646,11.3498,11.3572,30800.0
2012-06-05 12:15:00,15.29,15.3,15.27,15.3,21600.0,11.3572,11.3646,11.3424,11.3646,21600.0
2012-06-05 12:20:00,15.29,15.31,15.27,15.3,21600.0,11.3572,11.3721,11.3424,11.3646,21600.0
2012-06-05 12:25:00,15.29,15.29,15.28,15.29,17600.0,11.3572,11.3572,11.3498,11.3572,17600.0
2012-06-05 12:30:00,15.3,15.34,15.3,15.34,75000.0,11.3646,11.3944,11.3646,11.3944,75000.0
2012-06-05 12:35:00,15.34,15.34,15.32,15.33,19200.0,11.3944,11.3944,11.3795,11.3869,19200.0
2012-06-05 12:40:00,15.33,15.34,15.31,15.32,12800.0,11.3869,11.3944,11.3721,11.3795,12800.0
2012-06-05 12:45:00,15.32,15.33,15.3,15.3,23600.0,11.3795,11.3869,11.3646,11.3646,23600.0
2012-06-05 12:50:00,15.3,15.33,15.3,15.31,29600.0,11.3646,11.3869,11.3646,11.3721,29600.0
2012-06-05 12:55:00,15.31,15.33,15.31,15.33,33000.0,11.3721,11.3869,11.3721,11.3869,33000.0
2012-06-05 13:00:00,15.32,15.33,15.31,15.33,18600.0,11.3795,11.3869,11.3721,11.3869,18600.0
2012-06-05 13:05:00,15.32,15.32,15.31,15.31,12600.0,11.3795,11.3795,11.3721,11.3721,12600.0
2012-06-05 13:10:00,15.31,15.31,15.3,15.31,8600.0,11.3721,11.3721,11.3646,11.3721,8600.0
2012-06-05 13:15:00,15.31,15.31,15.28,15.28,46600.0,11.3721,11.3721,11.3498,11.3498,46600.0
2012-06-05 13:20:00,15.28,15.31,15.28,15.31,25200.0,11.3498,11.3721,11.3498,11.3721,25200.0
2012-06-05 13:25:00,15.31,15.31,15.3,15.31,20200.0,11.3721,11.3721,11.3646,11.3721,20200.0
2012-06-05 13:30:00,15.32,15.33,15.31,15.31,17600.0,11.3795,11.3869,11.3721,11.3721,17600.0
2012-06-05 13:35:00,15.31,15.34,15.31,15.33,16800.0,11.3721,11.3944,11.3721,11.3869,16800.0
2012-06-05 13:40:00,15.33,15.34,15.31,15.34,15400.0,11.3869,11.3944,11.3721,11.3944,15400.0
2012-06-05 13:45:00,15.34,15.36,15.34,15.35,14200.0,11.3944,11.4092,11.3944,11.4018,14200.0
2012-06-05 13:50:00,15.35,15.37,15.34,15.36,26400.0,11.4018,11.4166,11.3944,11.4092,26400.0
2012-06-05 13:55:00,15.36,15.37,15.36,15.37,8400.0,11.4092,11.4166,11.4092,11.4166,8400.0
2012-06-05 14:00:00,15.38,15.38,15.37,15.38,13800.0,11.4241,11.4241,11.4166,11.4241,13800.0
2012-06-05 14:05:00,15.38,15.4,15.38,15.4,38400.0,11.4241,11.4389,11.4241,11.4389,38400.0
2012-06-05 14:10:00,15.4,15.43,15.4,15.43,30200.0,11.4389,11.4612,11.4389,11.4612,30200.0
2012-06-05 14:15:00,15.43,15.45,15.42,15.44,23600.0,11.4612,11.4761,11.4538,11.4686,23600.0
2012-06-05 14:20:00,15.44,15.45,15.43,15.44,18600.0,11.4686,11.4761,11.4612,11.4686,18600.0
2012-06-05 14:25:00,15.44,15.45,15.44,15.45,31000.0,11.4686,11.4761,11.4686,11.4761,31000.0
2012-06-05 14:30:00,15.44,15.46,15.44,15.46,14400.0,11.4686,11.4835,11.4686,11.4835,14400.0
2012-06-05 14:35:00,15.46,15.46,15.43,15.43,17200.0,11.4835,11.4835,11.4612,11.4612,17200.0
2012-06-05 14:40:00,15.43,15.44,15.42,15.42,33000.0,11.4612,11.4686,11.4538,11.4538,33000.0
2012-06-05 14:45:00,15.42,15.43,15.4,15.42,28400.0,11.4538,11.4612,11.4389,11.4538,28400.0
2012-06-05 14:50:00,15.42,15.42,15.4,15.41,18000.0,11.4538,11.4538,11.4389,11.4464,18000.0
2012-06-05 14:55:00,15.41,15.42,15.4,15.4,26800.0,11.4464,11.4538,11.4389,11.4389,26800.0
2012-06-05 15:00:00,15.41,15.44,15.4,15.4,31600.0,11.4464,11.4686,11.4389,11.4389,31600.0
2012-06-05 15:05:00,15.4,15.41,15.38,15.39,40400.0,11.4389,11.4464,11.4241,11.4315,40400.0
2012-06-05 15:10:00,15.38,15.4,15.37,15.38,46000.0,11.4241,11.4389,11.4166,11.4241,46000.0
2012-06-05 15:15:00,15.38,15.4,15.38,15.39,38600.0,11.4241,11.4389,11.4241,11.4315,38600.0
2012-06-05 15:20:00,15.39,15.4,15.38,15.4,31000.0,11.4315,11.4389,11.4241,11.4389,31000.0
2012-06-05 15:25:00,15.4,15.41,15.38,15.4,42400.0,11.4389,11.4464,11.4241,11.4389,42400.0
2012-06-05 15:30:00,15.4,15.41,15.39,15.4,47000.0,11.4389,11.4464,11.4315,11.4389,47000.0
2012-06-05 15:35:00,15.4,15.42,15.39,15.42,43400.0,11.4389,11.4538,11.4315,11.4538,43400.0
2012-06-05 15:40:00,15.42,15.43,15.4,15.4,55200.0,11.4538,11.4612,11.4389,11.4389,55200.0
2012-06-05 15:45:00,15.4,15.41,15.38,15.38,76400.0,11.4389,11.4464,11.4241,11.4241,76400.0
2012-06-05 15:50:00,15.38,15.41,15.38,15.4,149800.0,11.4241,11.4464,11.4241,11.4389,149800.0
2012-06-05 15:55:00,15.4,15.41,15.38,15.39,183000.0,11.4389,11.4464,11.4241,11.4315,183000.0
2012-06-06 09:30:00,15.55,15.74,15.48,15.74,125200.0,11.5503,11.6915,11.4984,11.6915,125200.0
2012-06-06 09:35:00,15.74,15.75,15.71,15.72,117200.0,11.6915,11.6989,11.6692,11.6766,117200.0
2012-06-06 09:40:00,15.71,15.81,15.71,15.76,98000.0,11.6692,11.7435,11.6692,11.7063,98000.0
2012-06-06 09:45:00,15.76,15.79,15.74,15.77,65000.0,11.7063,11.7286,11.6915,11.7138,65000.0
2012-06-06 09:50:00,15.77,15.78,15.75,15.78,32000.0,11.7138,11.7212,11.6989,11.7212,32000.0
2012-06-06 09:55:00,15.78,15.8,15.76,15.76,56800.0,11.7212,11.736,11.7063,11.7063,56800.0
2012-06-06 10:00:00,15.76,15.77,15.69,15.69,70800.0,11.7063,11.7138,11.6543,11.6543,70800.0
2012-06-06 10:05:00,15.69,15.74,15.69,15.71,21200.0,11.6543,11.6915,11.6543,11.6692,21200.0
2012-06-06 10:10:00,15.71,15.71,15.68,15.71,53600.0,11.6692,11.6692,11.6469,11.6692,53600.0
2012-06-06 10:15:00,15.71,15.71,15.68,15.7,43000.0,11.6692,11.6692,11.6469,11.6618,43000.0
2012-06-06 10:20:00,15.69,15.69,15.65,15.65,38600.0,11.6543,11.6543,11.6246,11.6246,38600.0
2012-06-06 10:25:00,15.65,15.66,15.62,15.65,40200.0,11.6246,11.6321,11.6023,11.6246,40200.0
2012-06-06 10:30:00,15.65,15.7,15.65,15.7,24800.0,11.6246,11.6618,11.6246,11.6618,24800.0
2012-06-06 10:35:00,15.69,15.73,15.69,15.72,43000.0,11.6543,11.684,11.6543,11.6766,43000.0
2012-06-06 10:40:00,15.72,15.74,15.71,15.72,28400.0,11.6766,11.6915,11.6692,11.6766,28400.0
2012-06-06 10:45:00,15.72,15.72,15.7,15.7,35800.0,11.6766,11.6766,11.6618,11.6618,35800.0
2012-06-06 10:50:00,15.7,15.72,15.7,15.71,23000.0,11.6618,11.6766,11.6618,11.6692,23000.0
2012-06-06 10:55:00,15.71,15.72,15.71,15.72,14800.0,11.6692,11.6766,11.6692,11.6766,14800.0
2012-06-06 11:00:00,15.72,15.72,15.7,15.7,38600.0,11.6766,11.6766,11.6618,11.6618,38600.0
2012-06-06 11:05:00,15.7,15.71,15.7,15.71,19800.0,11.6618,11.6692,11.6618,11.6692,19800.0
2012-06-06 11:10:00,15.71,15.72,15.71,15.72,32000.0,11.6692,11.6766,11.6692,11.6766,32000.0
2012-06-06 11:15:00,15.72,15.73,15.72,15.72,20400.0,11.6766,11.684,11.6766,11.6766,20400.0
2012-06-06 11:20:00,15.72,15.74,15.72,15.73,28000.0,11.6766,11.6915,11.6766,11.684,28000.0
2012-06-06 11:25:00,15.72,15.74,15.72,15.73,21800.0,11.6766,11.6915,11.6766,11.684,21800.0
2012-06-06 11:30:00,15.73,15.73,15.71,15.72,25600.0,11.684,11.684,11.6692,11.6766,25600.0
2012-06-06 11:35:00,15.72,15.74,15.71,15.74,39000.0,11.6766,11.6915,11.6692,11.6915,39000.0
2012-06-06 11:40:00,15.74,15.76,15.74,15.74,48600.0,11.6915,11.7063,11.6915,11.6915,48600.0
2012-06-06 11:45:00,15.74,15.77,15.74,15.76,121200.0,11.6915,11.7138,11.6915,11.7063,121200.0
2012-06-06 11:50:00,15.76,15.77,15.74,15.74,34200.0,11.7063,11.7138,11.6915,11.6915,34200.0
2012-06-06 11:55:00,15.74,15.75,15.72,15.75,119600.0,11.6915,11.6989,11.6766,11.6989,119600.0
2012-06-06 12:00:00,15.75,15.76,15.74,15.74,43800.0,11.6989,11.7063,11.6915,11.6915,43800.0
2012-06-06 12:05:00,15.75,15.75,15.72,15.74,42000.0,11.6989,11.6989,11.6766,11.6915,42000.0
2012-06-06 12:10:00,15.74,15.74,15.73,15.74,37800.0,11.6915,11.6915,11.684,11.6915,37800.0
2012-06-06 12:15:00,15.74,15.74,15.74,15.74,13800.0,11.6915,11.6915,11.6915,11.6915,13800.0
2012-06-06 12:20:00,15.74,15.76,15.74,15.74,34600.0,11.6915,11.7063,11.6915,11.6915,34600.0
2012-06-06 12:25:00,15.74,15.74,15.74,15.74,19800.0,11.6915,11.6915,11.6915,11.6915,19800.0
2012-06-06 12:30:00,15.74,15.74,15.74,15.74,24800.0,11.6915,11.6915,11.6915,11.6915,24800.0
2012-06-06 12:35:00,15.74,15.74,15.74,15.74,19200.0,11.6915,11.6915,11.6915,11.6915,19200.0
2012-06-06 12:40:00,15.74,15.77,15.74,15.77,34600.0,11.6915,11.7138,11.6915,11.7138,34600.0
2012-06-06 12:45:00,15.77,15.78,15.76,15.77,20200.0,11.7138,11.7212,11.7063,11.7138,20200.0
2012-06-06 12:50:00,15.77,15.79,15.77,15.78,18800.0,11.7138,11.7286,11.7138,11.7212,18800.0
2012-06-06 12:55:00,15.78,15.79,15.78,15.78,13800.0,11.7212,11.7286,11.7212,11.7212,13800.0
2012-06-06 13:00:00,15.78,15.78,15.78,15.78,10600.0,11.7212,11.7212,11.7212,11.7212,10600.0
2012-06-06 13:05:00,15.78,15.78,15.76,15.77,14200.0,11.7212,11.7212,11.7063,11.7138,14200.0
2012-06-06 13:10:00,15.77,15.77,15.77,15.77,10800.0,11.7138,11.7138,11.7138,11.7138,10800.0
2012-06-06 13:15:00,15.77,15.77,15.75,15.75,30400.0,11.7138,11.7138,11.6989,11.6989,30400.0
2012-06-06 13:20:00,15.74,15.76,15.74,15.74,26600.0,11.6915,11.7063,11.6915,11.6915,26600.0
2012-06-06 13:25:00,15.74,15.74,15.74,15.74,18600.0,11.6915,11.6915,11.6915,11.6915,18600.0
2012-06-06 13:30:00,15.75,15.75,15.74,15.74,34200.0,11.6989,11.6989,11.6915,11.6915,34200.0
2012-06-06 13:35:00,15.74,15.75,15.74,15.74,16400.0,11.6915,11.6989,11.6915,11.6915,16400.0
2012-06-06 13:40:00,15.74,15.74,15.74,15.74,26600.0,11.6915,11.6915,11.6915,11.6915,26600.0
2012-06-06 13:45:00,15.74,15.74,15.74,15.74,19400.0,11.6915,11.6915,11.6915,11.6915,19400.0
2012-06-06 13:50:00,15.74,15.74,15.74,15.74,10600.0,11.6915,11.6915,11.6915,11.6915,10600.0
2012-06-06 13:55:00,15.74,15.74,15.72,15.72,20400.0,11.6915,11.6915,11.6766,11.6766,20400.0
2012-06-06 14:00:00,15.72,15.73,15.71,15.72,26600.0,11.6766,11.684,11.6692,11.6766,26600.0
2012-06-06 14:05:00,15.71,15.72,15.71,15.71,30600.0,11.6692,11.6766,11.6692,11.6692,30600.0
2012-06-06 14:10:00,15.71,15.72,15.7,15.71,23000.0,11.6692,11.6766,11.6618,11.6692,23000.0
2012-06-06 14:15:00,15.71,15.73,15.71,15.73,26200.0,11.6692,11.684,11.6692,11.684,26200.0
2012-06-06 14:20:00,15.74,15.74,15.72,15.73,17200.0,11.6915,11.6915,11.6766,11.684,17200.0
2012-06-06 14:25:00,15.73,15.75,15.72,15.75,23800.0,11.684,11.6989,11.6766,11.6989,23800.0
2012-06-06 14:30:00,15.75,15.78,15.74,15.78,35600.0,11.6989,11.7212,11.6915,11.7212,35600.0
2012-06-06 14:35:00,15.78,15.79,15.77,15.78,47600.0,11.7212,11.7286,11.7138,11.7212,47600.0
2012-06-06 14:40:00,15.78,15.8,15.78,15.79,31000.0,11.7212,11.736,11.7212,11.7286,31000.0
2012-06-06 14:45:00,15.79,15.8,15.79,15.8,19600.0,11.7286,11.736,11.7286,11.736,19600.0
2012-06-06 14:50:00,15.8,15.8,15.77,15.79,34000.0,11.736,11.736,11.7138,11.7286,34000.0
2012-06-06 14:55:00,15.78,15.79,15.78,15.78,49000.0,11.7212,11.7286,11.7212,11.7212,49000.0
2012-06-06 15:00:00,15.79,15.8,15.78,15.79,22200.0,11.7286,11.736,11.7212,11.7286,22200.0
2012-06-06 15:05:00,15.79,15.8,15.78,15.79,44800.0,11.7286,11.736,11.7212,11.7286,44800.0
2012-06-06 15:10:00,15.79,15.8,15.79,15.79,30800.0,11.7286,11.736,11.7286,11.7286,30800.0
2012-06-06 15:15:00,15.79,15.79,15.75,15.76,26600.0,11.7286,11.7286,11.6989,11.7063,26600.0
2012-06-06 15:20:00,15.76,15.76,15.74,15.74,29000.0,11.7063,11.7063,11.6915,11.6915,29000.0
2012-06-06 15:25:00,15.74,15.76,15.74,15.75,26400.0,11.6915,11.7063,11.6915,11.6989,26400.0
2012-06-06 15:30:00,15.74,15.76,15.74,15.75,29200.0,11.6915,11.7063,11.6915,11.6989,29200.0
2012-06-06 15:35:00,15.75,15.77,15.74,15.74,50200.0,11.6989,11.7138,11.6915,11.6915,50200.0
2012-06-06 15:40:00,15.74,15.8,15.74,15.8,61400.0,11.6915,11.736,11.6915,11.736,61400.0
2012-06-06 15:45:00,15.8,15.83,15.8,15.81,79400.0,11.736,11.7583,11.736,11.7435,79400.0
2012-06-06 15:50:00,15.81,15.87,15.81,15.86,199400.0,11.7435,11.788,11.7435,11.7806,199400.0
2012-06-06 15:55:00,15.86,15.87,15.82,15.85,261600.0,11.7806,11.788,11.7509,11.7732,261600.0
2012-06-07 09:30:00,16.03,16.04,15.9,16.02,96600.0,11.9069,11.9143,11.8103,11.8995,96600.0
2012-06-07 09:35:00,16.0,16.04,15.97,16.03,109600.0,11.8846,11.9143,11.8623,11.9069,109600.0
2012-06-07 09:40:00,16.03,16.04,15.99,16.0,66800.0,11.9069,11.9143,11.8772,11.8846,66800.0
2012-06-07 09:45:00,15.99,16.0,15.96,15.97,77400.0,11.8772,11.8846,11.8549,11.8623,77400.0
2012-06-07 09:50:00,15.97,16.01,15.96,15.99,53200.0,11.8623,11.892,11.8549,11.8772,53200.0
2012-06-07 09:55:00,15.99,16.02,15.98,16.01,49000.0,11.8772,11.8995,11.8697,11.892,49000.0
2012-06-07 10:00:00,16.0,16.03,15.97,15.97,140000.0,11.8846,11.9069,11.8623,11.8623,140000.0
2012-06-07 10:05:00,15.96,15.99,15.93,15.93,64000.0,11.8549,11.8772,11.8326,11.8326,64000.0
2012-06-07 10:10:00,15.93,15.93,15.88,15.9,50200.0,11.8326,11.8326,11.7955,11.8103,50200.0
2012-06-07 10:15:00,15.9,15.91,15.87,15.88,47600.0,11.8103,11.8178,11.788,11.7955,47600.0
2012-06-07 10:20:00,15.88,15.93,15.88,15.92,36200.0,11.7955,11.8326,11.7955,11.8252,36200.0
2012-06-07 10:25:00,15.92,15.95,15.92,15.94,55600.0,11.8252,11.8475,11.8252,11.84,55600.0
2012-06-07 10:30:00,15.94,15.97,15.93,15.96,105800.0,11.84,11.8623,11.8326,11.8549,105800.0
2012-06-07 10:35:00,15.95,15.96,15.93,15.95,68400.0,11.8475,11.8549,11.8326,11.8475,68400.0
2012-06-07 10:40:00,15.94,15.97,15.94,15.94,96400.0,11.84,11.8623,11.84,11.84,96400.0
2012-06-07 10:45:00,15.94,15.95,15.91,15.92,55000.0,11.84,11.8475,11.8178,11.8252,55000.0
2012-06-07 10:50:00,15.91,15.92,15.88,15.89,52200.0,11.8178,11.8252,11.7955,11.8029,52200.0
2012-06-07 10:55:00,15.89,15.9,15.87,15.9,38000.0,11.8029,11.8103,11.788,11.8103,38000.0
2012-06-07 11:00:00,15.9,15.95,15.9,15.94,43800.0,11.8103,11.8475,11.8103,11.84,43800.0
2012-06-07 11:05:00,15.95,15.96,15.93,15.96,46000.0,11.8475,11.8549,11.8326,11.8549,46000.0
2012-06-07 11:10:00,15.95,15.97,15.93,15.94,57600.0,11.8475,11.8623,11.8326,11.84,57600.0
2012-06-07 11:15:00,15.94,15.96,15.93,15.96,33200.0,11.84,11.8549,11.8326,11.8549,33200.0
2012-06-07 11:20:00,15.96,15.98,15.96,15.97,52600.0,11.8549,11.8697,11.8549,11.8623,52600.0
2012-06-07 11:25:00,15.97,15.98,15.95,15.95,39200.0,11.8623,11.8697,11.8475,11.8475,39200.0
2012-06-07 11:30:00,15.95,15.95,15.94,15.94,32800.0,11.8475,11.8475,11.84,11.84,32800.0
2012-06-07 11:35:00,15.94,15.97,15.94,15.96,31400.0,11.84,11.8623,11.84,11.8549,31400.0
2012-06-07 11:40:00,15.96,15.97,15.96,15.97,40000.0,11.8549,11.8623,11.8549,11.8623,40000.0
2012-06-07 11:45:00,15.98,15.98,15.97,15.97,23200.0,11.8697,11.8697,11.8623,11.8623,23200.0
2012-06-07 11:50:00,15.97,15.99,15.97,15.99,53600.0,11.8623,11.8772,11.8623,11.8772,53600.0
2012-06-07 11:55:00,15.99,15.99,15.98,15.99,39400.0,11.8772,11.8772,11.8697,11.8772,39400.0
2012-06-07 12:00:00,15.99,16.01,15.98,16.0,51000.0,11.8772,11.892,11.8697,11.8846,51000.0
2012-06-07 12:05:00,16.0,16.0,15.98,15.99,57600.0,11.8846,11.8846,11.8697,11.8772,57600.0
2012-06-07 12:10:00,15.99,16.02,15.99,16.02,47200.0,11.8772,11.8995,11.8772,11.8995,47200.0
2012-06-07 12:15:00,16.02,16.05,16.02,16.04,74600.0,11.8995,11.9217,11.8995,11.9143,74600.0
2012-06-07 12:20:00,16.05,16.07,16.04,16.04,52400.0,11.9217,11.9366,11.9143,11.9143,52400.0
2012-06-07 12:25:00,16.04,16.06,16.04,16.06,25600.0,11.9143,11.9292,11.9143,11.9292,25600.0
2012-06-07 12:30:00,16.05,16.06,16.05,16.05,45000.0,11.9217,11.9292,11.9217,11.9217,45000.0
2012-06-07 12:35:00,16.05,16.06,16.04,16.05,60200.0,11.9217,11.9292,11.9143,11.9217,60200.0
2012-06-07 12:40:00,16.04,16.05,16.0,16.02,114000.0,11.9143,11.9217,11.8846,11.8995,114000.0
2012-06-07 12:45:00,16.02,16.04,16.02,16.03,38600.0,11.8995,11.9143,11.8995,11.9069,38600.0
2012-06-07 12:50:00,16.03,16.05,16.03,16.04,34800.0,11.9069,11.9217,11.9069,11.9143,34800.0
2012-06-07 12:55:00,16.05,16.05,16.02,16.03,34000.0,11.9217,11.9217,11.8995,11.9069,34000.0
2012-06-07 13:00:00,16.03,16.05,16.03,16.05,36400.0,11.9069,11.9217,11.9069,11.9217,36400.0
2012-06-07 13:05:00,16.04,16.05,16.02,16.02,35400.0,11.9143,11.9217,11.8995,11.8995,35400.0
2012-06-07 13:10:00,16.02,16.04,16.02,16.03,32400.0,11.8995,11.9143,11.8995,11.9069,32400.0
2012-06-07 13:15:00,16.03,16.06,16.03,16.06,73800.0,11.9069,11.9292,11.9069,11.9292,73800.0
2012-06-07 13:20:00,16.06,16.08,16.06,16.08,40000.0,11.9292,11.944,11.9292,11.944,40000.0
2012-06-07 13:25:00,16.07,16.08,16.07,16.07,30800.0,11.9366,11.944,11.9366,11.9366,30800.0
2012-06-07 13:30:00,16.07,16.07,16.05,16.06,37600.0,11.9366,11.9366,11.9217,11.9292,37600.0
2012-06-07 13:35:00,16.05,16.06,16.04,16.04,30800.0,11.9217,11.9292,11.9143,11.9143,30800.0
2012-06-07 13:40:00,16.04,16.05,16.03,16.03,52800.0,11.9143,11.9217,11.9069,11.9069,52800.0
2012-06-07 13:45:00,16.02,16.04,16.02,16.04,34000.0,11.8995,11.9143,11.8995,11.9143,34000.0
2012-06-07 13:50:00,16.03,16.03,15.99,15.99,47800.0,11.9069,11.9069,11.8772,11.8772,47800.0
2012-06-07 13:55:00,15.99,15.99,15.98,15.99,42200.0,11.8772,11.8772,11.8697,11.8772,42200.0
2012-06-07 14:00:00,15.98,15.98,15.97,15.97,33200.0,11.8697,11.8697,11.8623,11.8623,33200.0
2012-06-07 14:05:00,15.97,15.97,15.96,15.96,49800.0,11.8623,11.8623,11.8549,11.8549,49800.0
2012-06-07 14:10:00,15.96,15.97,15.96,15.97,18800.0,11.8549,11.8623,11.8549,11.8623,18800.0
2012-06-07 14:15:00,15.97,15.99,15.97,15.99,42000.0,11.8623,11.8772,11.8623,11.8772,42000.0
2012-06-07 14:20:00,15.99,16.0,15.99,15.99,44600.0,11.8772,11.8846,11.8772,11.8772,44600.0
2012-06-07 14:25:00,15.99,15.99,15.99,15.99,9400.0,11.8772,11.8772,11.8772,11.8772,9400.0
2012-06-07 14:30:00,15.99,15.99,15.98,15.99,41000.0,11.8772,11.8772,11.8697,11.8772,41000.0
2012-06-07 14:35:00,15.99,16.0,15.99,16.0,38000.0,11.8772,11.8846,11.8772,11.8846,38000.0
2012-06-07 14:40:00,16.0,16.0,15.99,15.99,36200.0,11.8846,11.8846,11.8772,11.8772,36200.0
2012-06-07 14:45:00,15.99,16.0,15.99,15.99,23600.0,11.8772,11.8846,11.8772,11.8772,23600.0
2012-06-07 14:50:00,15.99,15.99,15.97,15.97,39200.0,11.8772,11.8772,11.8623,11.8623,39200.0
2012-06-07 14:55:00,15.97,15.99,15.97,15.97,37400.0,11.8623,11.8772,11.8623,11.8623,37400.0
2012-06-07 15:00:00,15.97,15.98,15.97,15.97,46600.0,11.8623,11.8697,11.8623,11.8623,46600.0
2012-06-07 15:05:00,15.97,15.97,15.95,15.96,68600.0,11.8623,11.8623,11.8475,11.8549,68600.0
2012-06-07 15:10:00,15.96,15.97,15.96,15.97,48400.0,11.8549,11.8623,11.8549,11.8623,48400.0
2012-06-07 15:15:00,15.97,15.97,15.9,15.91,114200.0,11.8623,11.8623,11.8103,11.8178,114200.0
2012-06-07 15:20:00,15.91,15.92,15.88,15.91,60600.0,11.8178,11.8252,11.7955,11.8178,60600.0
2012-06-07 15:25:00,15.9,15.91,15.9,15.9,60800.0,11.8103,11.8178,11.8103,11.8103,60800.0
2012-06-07 15:30:00,15.9,15.91,15.88,15.89,85400.0,11.8103,11.8178,11.7955,11.8029,85400.0
2012-06-07 15:35:00,15.89,15.89,15.85,15.86,40200.0,11.8029,11.8029,11.7732,11.7806,40200.0
2012-06-07 15:40:00,15.85,15.88,15.85,15.87,72000.0,11.7732,11.7955,11.7732,11.788,72000.0
2012-06-07 15:45:00,15.86,15.88,15.84,15.84,109000.0,11.7806,11.7955,11.7658,11.7658,109000.0
2012-06-07 15:50:00,15.85,15.85,15.83,15.84,131800.0,11.7732,11.7732,11.7583,11.7658,131800.0
2012-06-07 15:55:00,15.84,15.88,15.84,15.87,307400.0,11.7658,11.7955,11.7658,11.788,307400.0
2012-06-08 09:30:00,15.84,15.93,15.79,15.88,56000.0,11.7658,11.8326,11.7286,11.7955,56000.0
2012-06-08 09:35:00,15.87,15.88,15.8,15.82,38000.0,11.788,11.7955,11.736,11.7509,38000.0
2012-06-08 09:40:00,15.83,15.85,15.81,15.83,38800.0,11.7583,11.7732,11.7435,11.7583,38800.0
2012-06-08 09:45:00,15.83,15.93,15.81,15.92,139200.0,11.7583,11.8326,11.7435,11.8252,139200.0
2012-06-08 09:50:00,15.92,15.93,15.89,15.93,25200.0,11.8252,11.8326,11.8029,11.8326,25200.0
2012-06-08 09:55:00,15.94,15.95,15.89,15.92,23600.0,11.84,11.8475,11.8029,11.8252,23600.0
2012-06-08 10:00:00,15.9,15.93,15.88,15.92,26800.0,11.8103,11.8326,11.7955,11.8252,26800.0
2012-06-08 10:05:00,15.92,15.95,15.9,15.91,33000.0,11.8252,11.8475,11.8103,11.8178,33000.0
2012-06-08 10:10:00,15.9,15.92,15.87,15.88,32400.0,11.8103,11.8252,11.788,11.7955,32400.0
2012-06-08 10:15:00,15.88,15.9,15.87,15.88,53800.0,11.7955,11.8103,11.788,11.7955,53800.0
2012-06-08 10:20:00,15.88,15.88,15.85,15.87,127000.0,11.7955,11.7955,11.7732,11.788,127000.0
2012-06-08 10:25:00,15.87,15.89,15.86,15.87,24200.0,11.788,11.8029,11.7806,11.788,24200.0
2012-06-08 10:30:00,15.87,15.88,15.86,15.88,22400.0,11.788,11.7955,11.7806,11.7955,22400.0
2012-06-08 10:35:00,15.87,15.93,15.87,15.92,121200.0,11.788,11.8326,11.788,11.8252,121200.0
2012-06-08 10:40:00,15.92,15.93,15.9,15.92,35600.0,11.8252,11.8326,11.8103,11.8252,35600.0
2012-06-08 10:45:00,15.92,15.96,15.92,15.95,77400.0,11.8252,11.8549,11.8252,11.8475,77400.0
2012-06-08 10:50:00,15.95,15.96,15.94,15.94,80000.0,11.8475,11.8549,11.84,11.84,80000.0
2012-06-08 10:55:00,15.94,15.97,15.94,15.96,21600.0,11.84,11.8623,11.84,11.8549,21600.0
2012-06-08 11:00:00,15.96,15.96,15.94,15.95,32200.0,11.8549,11.8549,11.84,11.8475,32200.0
2012-06-08 11:05:00,15.95,15.95,15.93,15.93,68800.0,11.8475,11.8475,11.8326,11.8326,68800.0
2012-06-08 11:10:00,15.94,15.94,15.92,15.93,25600.0,11.84,11.84,11.8252,11.8326,25600.0
2012-06-08 11:15:00,15.93,15.94,15.92,15.93,30400.0,11.8326,11.84,11.8252,11.8326,30400.0
2012-06-08 11:20:00,15.93,15.96,15.92,15.96,21800.0,11.8326,11.8549,11.8252,11.8549,21800.0
2012-06-08 11:25:00,15.96,15.96,15.94,15.94,29000.0,11.8549,11.8549,11.84,11.84,29000.0
2012-06-08 11:30:00,15.94,15.97,15.94,15.96,34800.0,11.84,11.8623,11.84,11.8549,34800.0
2012-06-08 11:35:00,15.96,15.97,15.96,15.97,24400.0,11.8549,11.8623,11.8549,11.8623,24400.0
2012-06-08 11:40:00,15.97,15.97,15.97,15.97,7200.0,11.8623,11.8623,11.8623,11.8623,7200.0
2012-06-08 11:45:00,15.97,15.97,15.97,15.97,8400.0,11.8623,11.8623,11.8623,11.8623,8400.0
2012-06-08 11:50:00,15.97,15.99,15.97,15.99,38600.0,11.8623,11.8772,11.8623,11.8772,38600.0
2012-06-08 11:55:00,15.98,15.99,15.95,15.95,42200.0,11.8697,11.8772,11.8475,11.8475,42200.0
2012-06-08 12:00:00,15.95,15.97,15.95,15.95,33000.0,11.8475,11.8623,11.8475,11.8475,33000.0
2012-06-08 12:05:00,15.95,15.97,15.92,15.93,28800.0,11.8475,11.8623,11.8252,11.8326,28800.0
2012-06-08 12:10:00,15.93,15.94,15.93,15.93,14400.0,11.8326,11.84,11.8326,11.8326,14400.0
2012-06-08 12:15:00,15.93,15.94,15.92,15.94,10400.0,11.8326,11.84,11.8252,11.84,10400.0
2012-06-08 12:20:00,15.94,15.94,15.92,15.92,8600.0,11.84,11.84,11.8252,11.8252,8600.0
2012-06-08 12:25:00,15.92,15.93,15.92,15.93,9400.0,11.8252,11.8326,11.8252,11.8326,9400.0
2012-06-08 12:30:00,15.93,15.97,15.93,15.96,36800.0,11.8326,11.8623,11.8326,11.8549,36800.0
2012-06-08 12:35:00,15.96,15.96,15.95,15.96,15400.0,11.8549,11.8549,11.8475,11.8549,15400.0
2012-06-08 12:40:00,15.96,15.99,15.95,15.98,75000.0,11.8549,11.8772,11.8475,11.8697,75000.0
2012-06-08 12:45:00,15.98,15.99,15.97,15.98,13400.0,11.8697,11.8772,11.8623,11.8697,13400.0
2012-06-08 12:50:00,15.98,15.99,15.97,15.97,9800.0,11.8697,11.8772,11.8623,11.8623,9800.0
2012-06-08 12:55:00,15.97,15.97,15.97,15.97,7800.0,11.8623,11.8623,11.8623,11.8623,7800.0
2012-06-08 13:00:00,15.97,15.99,15.97,15.99,13200.0,11.8623,11.8772,11.8623,11.8772,13200.0
2012-06-08 13:05:00,15.98,15.99,15.98,15.99,18200.0,11.8697,11.8772,11.8697,11.8772,18200.0
2012-06-08 13:10:00,15.99,15.99,15.97,15.97,19600.0,11.8772,11.8772,11.8623,11.8623,19600.0
2012-06-08 13:15:00,15.97,15.99,15.97,15.97,36400.0,11.8623,11.8772,11.8623,11.8623,36400.0
2012-06-08 13:20:00,15.97,15.99,15.97,15.99,25800.0,11.8623,11.8772,11.8623,11.8772,25800.0
2012-06-08 13:25:00,15.99,15.99,15.97,15.97,15400.0,11.8772,11.8772,11.8623,11.8623,15400.0
2012-06-08 13:30:00,15.98,15.99,15.98,15.98,8000.0,11.8697,11.8772,11.8697,11.8697,8000.0
2012-06-08 13:35:00,15.98,16.0,15.98,15.98,16000.0,11.8697,11.8846,11.8697,11.8697,16000.0
2012-06-08 13:40:00,15.98,15.99,15.97,15.97,9400.0,11.8697,11.8772,11.8623,11.8623,9400.0
2012-06-08 13:45:00,15.97,15.98,15.97,15.97,8800.0,11.8623,11.8697,11.8623,11.8623,8800.0
2012-06-08 13:50:00,15.97,15.97,15.97,15.97,15600.0,11.8623,11.8623,11.8623,11.8623,15600.0
2012-06-08 13:55:00,15.97,15.97,15.96,15.96,21200.0,11.8623,11.8623,11.8549,11.8549,21200.0
2012-06-08 14:00:00,15.96,15.96,15.95,15.95,15200.0,11.8549,11.8549,11.8475,11.8475,15200.0
2012-06-08 14:05:00,15.95,15.96,15.95,15.96,24800.0,11.8475,11.8549,11.8475,11.8549,24800.0
2012-06-08 14:10:00,15.96,15.96,15.94,15.95,15600.0,11.8549,11.8549,11.84,11.8475,15600.0
2012-06-08 14:15:00,15.95,15.95,15.93,15.93,36800.0,11.8475,11.8475,11.8326,11.8326,36800.0
2012-06-08 14:20:00,15.92,15.96,15.92,15.96,105200.0,11.8252,11.8549,11.8252,11.8549,105200.0
2012-06-08 14:25:00,15.96,15.96,15.95,15.96,14400.0,11.8549,11.8549,11.8475,11.8549,14400.0
2012-06-08 14:30:00,15.96,15.99,15.95,15.97,35400.0,11.8549,11.8772,11.8475,11.8623,35400.0
2012-06-08 14:35:00,15.98,15.99,15.97,15.98,21800.0,11.8697,11.8772,11.8623,11.8697,21800.0
2012-06-08 14:40:00,15.98,15.99,15.97,15.98,16600.0,11.8697,11.8772,11.8623,11.8697,16600.0
2012-06-08 14:45:00,15.98,15.98,15.97,15.97,11200.0,11.8697,11.8697,11.8623,11.8623,11200.0
2012-06-08 14:50:00,15.97,15.98,15.97,15.97,28600.0,11.8623,11.8697,11.8623,11.8623,28600.0
2012-06-08 14:55:00,15.98,15.99,15.98,15.99,21000.0,11.8697,11.8772,11.8697,11.8772,21000.0
2012-06-08 15:00:00,15.99,16.02,15.99,16.01,62200.0,11.8772,11.8995,11.8772,11.892,62200.0
2012-06-08 15:05:00,16.02,16.02,16.0,16.0,27000.0,11.8995,11.8995,11.8846,11.8846,27000.0
2012-06-08 15:10:00,16.0,16.04,16.0,16.03,48200.0,11.8846,11.9143,11.8846,11.9069,48200.0
2012-06-08 15:15:00,16.03,16.03,16.02,16.02,14800.0,11.9069,11.9069,11.8995,11.8995,14800.0
2012-06-08 15:20:00,16.03,16.03,16.01,16.03,90200.0,11.9069,11.9069,11.892,11.9069,90200.0
2012-06-08 15:25:00,16.03,16.03,16.0,16.0,27200.0,11.9069,11.9069,11.8846,11.8846,27200.0
2012-06-08 15:30:00,16.01,16.01,15.99,16.0,54600.0,11.892,11.892,11.8772,11.8846,54600.0
2012-06-08 15:35:00,16.0,16.0,15.99,15.99,34800.0,11.8846,11.8846,11.8772,11.8772,34800.0
2012-06-08 15:40:00,15.99,16.02,15.99,15.99,34400.0,11.8772,11.8995,11.8772,11.8772,34400.0
2012-06-08 15:45:00,15.99,16.03,15.99,16.02,60400.0,11.8772,11.9069,11.8772,11.8995,60400.0
2012-06-08 15:50:00,16.02,16.02,15.99,16.0,69800.0,11.8995,11.8995,11.8772,11.8846,69800.0
2012-06-08 15:55:00,16.0,16.02,15.99,16.01,199000.0,11.8846,11.8995,11.8772,11.892,199000.0
2012-06-11 09:30:00,16.11,16.12,16.02,16.09,77400.0,11.9663,11.9737,11.8995,11.9515,77400.0
2012-06-11 09:35:00,16.08,16.11,16.04,16.06,27200.0,11.944,11.9663,11.9143,11.9292,27200.0
2012-06-11 09:40:00,16.05,16.07,16.03,16.05,26000.0,11.9217,11.9366,11.9069,11.9217,26000.0
2012-06-11 09:45:00,16.05,16.05,16.0,16.0,39800.0,11.9217,11.9217,11.8846,11.8846,39800.0
2012-06-11 09:50:00,16.0,16.05,15.98,16.03,46600.0,11.8846,11.9217,11.8697,11.9069,46600.0
2012-06-11 09:55:00,16.02,16.03,15.99,15.99,52600.0,11.8995,11.9069,11.8772,11.8772,52600.0
2012-06-11 10:00:00,15.99,16.0,15.94,15.94,47200.0,11.8772,11.8846,11.84,11.84,47200.0
2012-06-11 10:05:00,15.95,15.96,15.91,15.95,128000.0,11.8475,11.8549,11.8178,11.8475,128000.0
2012-06-11 10:10:00,15.94,16.03,15.91,16.02,102400.0,11.84,11.9069,11.8178,11.8995,102400.0
2012-06-11 10:15:00,16.01,16.02,15.97,15.97,32000.0,11.892,11.8995,11.8623,11.8623,32000.0
2012-06-11 10:20:00,15.97,16.02,15.97,16.0,128800.0,11.8623,11.8995,11.8623,11.8846,128800.0
2012-06-11 10:25:00,16.0,16.02,15.99,16.0,44800.0,11.8846,11.8995,11.8772,11.8846,44800.0
2012-06-11 10:30:00,16.01,16.02,15.97,16.02,49400.0,11.892,11.8995,11.8623,11.8995,49400.0
2012-06-11 10:35:00,16.02,16.04,16.01,16.04,39800.0,11.8995,11.9143,11.892,11.9143,39800.0
2012-06-11 10:40:00,16.03,16.04,16.02,16.02,19400.0,11.9069,11.9143,11.8995,11.8995,19400.0
2012-06-11 10:45:00,16.01,16.03,15.99,16.0,34000.0,11.892,11.9069,11.8772,11.8846,34000.0
2012-06-11 10:50:00,16.0,16.0,15.97,15.99,56000.0,11.8846,11.8846,11.8623,11.8772,56000.0
2012-06-11 10:55:00,15.99,15.99,15.96,15.97,36800.0,11.8772,11.8772,11.8549,11.8623,36800.0
2012-06-11 11:00:00,15.97,15.97,15.94,15.94,41800.0,11.8623,11.8623,11.84,11.84,41800.0
2012-06-11 11:05:00,15.93,15.99,15.93,15.99,128000.0,11.8326,11.8772,11.8326,11.8772,128000.0
2012-06-11 11:10:00,15.98,15.99,15.97,15.98,32800.0,11.8697,11.8772,11.8623,11.8697,32800.0
2012-06-11 11:15:00,15.97,15.99,15.97,15.99,80000.0,11.8623,11.8772,11.8623,11.8772,80000.0
2012-06-11 11:20:00,15.99,16.02,15.99,16.0,50200.0,11.8772,11.8995,11.8772,11.8846,50200.0
2012-06-11 11:25:00,16.01,16.02,15.98,15.99,46000.0,11.892,11.8995,11.8697,11.8772,46000.0
2012-06-11 11:30:00,15.98,16.0,15.98,15.99,32400.0,11.8697,11.8846,11.8697,11.8772,32400.0
2012-06-11 11:35:00,15.99,15.99,15.98,15.99,26200.0,11.8772,11.8772,11.8697,11.8772,26200.0
2012-06-11 11:40:00,15.99,15.99,15.97,15.97,28800.0,11.8772,11.8772,11.8623,11.8623,28800.0
2012-06-11 11:45:00,15.97,15.98,15.96,15.97,47800.0,11.8623,11.8697,11.8549,11.8623,47800.0
2012-06-11 11:50:00,15.98,15.98,15.93,15.94,29600.0,11.8697,11.8697,11.8326,11.84,29600.0
2012-06-11 11:55:00,15.94,15.97,15.92,15.96,70600.0,11.84,11.8623,11.8252,11.8549,70600.0
2012-06-11 12:00:00,15.96,15.97,15.95,15.96,30600.0,11.8549,11.8623,11.8475,11.8549,30600.0
2012-06-11 12:05:00,15.97,15.97,15.94,15.94,44000.0,11.8623,11.8623,11.84,11.84,44000.0
2012-06-11 12:10:00,15.95,15.96,15.94,15.94,18000.0,11.8475,11.8549,11.84,11.84,18000.0
2012-06-11 12:15:00,15.94,15.95,15.93,15.94,18800.0,11.84,11.8475,11.8326,11.84,18800.0
2012-06-11 12:20:00,15.94,15.95,15.94,15.94,12000.0,11.84,11.8475,11.84,11.84,12000.0
2012-06-11 12:25:00,15.94,15.95,15.93,15.93,17400.0,11.84,11.8475,11.8326,11.8326,17400.0
2012-06-11 12:30:00,15.93,15.95,15.93,15.95,50800.0,11.8326,11.8475,11.8326,11.8475,50800.0
2012-06-11 12:35:00,15.95,15.96,15.94,15.95,26200.0,11.8475,11.8549,11.84,11.8475,26200.0
2012-06-11 12:40:00,15.95,15.96,15.94,15.95,15800.0,11.8475,11.8549,11.84,11.8475,15800.0
2012-06-11 12:45:00,15.95,15.97,15.95,15.97,22800.0,11.8475,11.8623,11.8475,11.8623,22800.0
2012-06-11 12:50:00,15.97,16.0,15.97,15.99,78200.0,11.8623,11.8846,11.8623,11.8772,78200.0
2012-06-11 12:55:00,15.99,15.99,15.99,15.99,16000.0,11.8772,11.8772,11.8772,11.8772,16000.0
2012-06-11 13:00:00,15.99,16.0,15.99,16.0,37800.0,11.8772,11.8846,11.8772,11.8846,37800.0
2012-06-11 13:05:00,16.0,16.0,15.99,16.0,18800.0,11.8846,11.8846,11.8772,11.8846,18800.0
2012-06-11 13:10:00,16.0,16.02,16.0,16.02,31400.0,11.8846,11.8995,11.8846,11.8995,31400.0
2012-06-11 13:15:00,16.02,16.03,16.01,16.02,29400.0,11.8995,11.9069,11.892,11.8995,29400.0
2012-06-11 13:20:00,16.02,16.03,16.0,16.0,19000.0,11.8995,11.9069,11.8846,11.8846,19000.0
2012-06-11 13:25:00,16.0,16.01,15.99,16.0,26600.0,11.8846,11.892,11.8772,11.8846,26600.0
2012-06-11 13:30:00,16.0,16.0,15.97,15.99,51200.0,11.8846,11.8846,11.8623,11.8772,51200.0
2012-06-11 13:35:00,15.98,16.0,15.98,15.98,28600.0,11.8697,11.8846,11.8697,11.8697,28600.0
2012-06-11 13:40:00,15.98,16.0,15.97,15.99,148400.0,11.8697,11.8846,11.8623,11.8772,148400.0
2012-06-11 13:45:00,16.0,16.0,15.99,15.99,42800.0,11.8846,11.8846,11.8772,11.8772,42800.0
2012-06-11 13:50:00,15.99,16.01,15.99,16.0,53400.0,11.8772,11.892,11.8772,11.8846,53400.0
2012-06-11 13:55:00,16.0,16.0,15.99,15.99,33400.0,11.8846,11.8846,11.8772,11.8772,33400.0
2012-06-11 14:00:00,15.99,16.0,15.97,15.97,168400.0,11.8772,11.8846,11.8623,11.8623,168400.0
2012-06-11 14:05:00,15.97,15.99,15.97,15.97,28000.0,11.8623,11.8772,11.8623,11.8623,28000.0
2012-06-11 14:10:00,15.97,15.98,15.96,15.96,46000.0,11.8623,11.8697,11.8549,11.8549,46000.0
2012-06-11 14:15:00,15.96,15.98,15.96,15.97,62200.0,11.8549,11.8697,11.8549,11.8623,62200.0
2012-06-11 14:20:00,15.97,15.98,15.97,15.97,65800.0,11.8623,11.8697,11.8623,11.8623,65800.0
2012-06-11 14:25:00,15.98,15.98,15.96,15.96,36600.0,11.8697,11.8697,11.8549,11.8549,36600.0
2012-06-11 14:30:00,15.97,15.99,15.97,15.99,45800.0,11.8623,11.8772,11.8623,11.8772,45800.0
2012-06-11 14:35:00,15.99,15.99,15.97,15.98,40800.0,11.8772,11.8772,11.8623,11.8697,40800.0
2012-06-11 14:40:00,15.99,15.99,15.98,15.98,25800.0,11.8772,11.8772,11.8697,11.8697,25800.0
2012-06-11 14:45:00,15.98,15.98,15.96,15.97,46000.0,11.8697,11.8697,11.8549,11.8623,46000.0
2012-06-11 14:50:00,15.97,15.97,15.95,15.95,30600.0,11.8623,11.8623,11.8475,11.8475,30600.0
2012-06-11 14:55:00,15.95,15.97,15.94,15.95,39600.0,11.8475,11.8623,11.84,11.8475,39600.0
2012-06-11 15:00:00,15.95,15.95,15.93,15.93,29800.0,11.8475,11.8475,11.8326,11.8326,29800.0
2012-06-11 15:05:00,15.93,15.93,15.9,15.91,22400.0,11.8326,11.8326,11.8103,11.8178,22400.0
2012-06-11 15:10:00,15.91,15.92,15.86,15.87,38200.0,11.8178,11.8252,11.7806,11.788,38200.0
2012-06-11 15:15:00,15.87,15.87,15.83,15.83,55000.0,11.788,11.788,11.7583,11.7583,55000.0
2012-06-11 15:20:00,15.83,15.83,15.81,15.81,46200.0,11.7583,11.7583,11.7435,11.7435,46200.0
2012-06-11 15:25:00,15.81,15.81,15.79,15.81,27400.0,11.7435,11.7435,11.7286,11.7435,27400.0
2012-06-11 15:30:00,15.81,15.84,15.81,15.81,44400.0,11.7435,11.7658,11.7435,11.7435,44400.0
2012-06-11 15:35:00,15.81,15.84,15.81,15.84,31600.0,11.7435,11.7658,11.7435,11.7658,31600.0
2012-06-11 15:40:00,15.84,15.87,15.84,15.86,67800.0,11.7658,11.788,11.7658,11.7806,67800.0
2012-06-11 15:45:00,15.86,15.86,15.83,15.83,45000.0,11.7806,11.7806,11.7583,11.7583,45000.0
2012-06-11 15:50:00,15.83,15.83,15.79,15.8,142600.0,11.7583,11.7583,11.7286,11.736,142600.0
2012-06-11 15:55:00,15.79,15.79,15.77,15.79,164600.0,11.7286,11.7286,11.7138,11.7286,164600.0
2012-06-12 09:30:00,15.83,15.94,15.83,15.93,52200.0,11.7583,11.84,11.7583,11.8326,52200.0
2012-06-12 09:35:00,15.95,16.0,15.95,16.0,66200.0,11.8475,11.8846,11.8475,11.8846,66200.0
2012-06-12 09:40:00,16.01,16.04,15.98,16.02,56800.0,11.892,11.9143,11.8697,11.8995,56800.0
2012-06-12 09:45:00,16.02,16.04,15.99,16.01,49400.0,11.8995,11.9143,11.8772,11.892,49400.0
2012-06-12 09:50:00,16.02,16.05,16.0,16.02,24200.0,11.8995,11.9217,11.8846,11.8995,24200.0
2012-06-12 09:55:00,16.02,16.02,15.95,15.96,21600.0,11.8995,11.8995,11.8475,11.8549,21600.0
2012-06-12 10:00:00,15.96,16.01,15.95,15.99,25000.0,11.8549,11.892,11.8475,11.8772,25000.0
2012-06-12 10:05:00,15.99,16.0,15.9,15.93,47200.0,11.8772,11.8846,11.8103,11.8326,47200.0
2012-06-12 10:10:00,15.92,15.93,15.9,15.91,31000.0,11.8252,11.8326,11.8103,11.8178,31000.0
2012-06-12 10:15:00,15.9,15.94,15.89,15.89,60400.0,11.8103,11.84,11.8029,11.8029,60400.0
2012-06-12 10:20:00,15.9,15.93,15.88,15.92,40400.0,11.8103,11.8326,11.7955,11.8252,40400.0
2012-06-12 10:25:00,15.93,15.94,15.9,15.9,35200.0,11.8326,11.84,11.8103,11.8103,35200.0
2012-06-12 10:30:00,15.9,15.91,15.9,15.9,21800.0,11.8103,11.8178,11.8103,11.8103,21800.0
2012-06-12 10:35:00,15.9,15.9,15.86,15.86,21600.0,11.8103,11.8103,11.7806,11.7806,21600.0
2012-06-12 10:40:00,15.85,15.91,15.85,15.9,34600.0,11.7732,11.8178,11.7732,11.8103,34600.0
2012-06-12 10:45:00,15.9,15.94,15.9,15.93,27600.0,11.8103,11.84,11.8103,11.8326,27600.0
2012-06-12 10:50:00,15.92,15.94,15.91,15.94,14200.0,11.8252,11.84,11.8178,11.84,14200.0
2012-06-12 10:55:00,15.94,15.96,15.93,15.94,25000.0,11.84,11.8549,11.8326,11.84,25000.0
2012-06-12 11:00:00,15.94,16.02,15.94,16.02,89600.0,11.84,11.8995,11.84,11.8995,89600.0
2012-06-12 11:05:00,16.03,16.03,16.01,16.03,25400.0,11.9069,11.9069,11.892,11.9069,25400.0
2012-06-12 11:10:00,16.02,16.1,16.02,16.07,54000.0,11.8995,11.9589,11.8995,11.9366,54000.0
2012-06-12 11:15:00,16.08,16.08,16.03,16.03,18800.0,11.944,11.944,11.9069,11.9069,18800.0
2012-06-12 11:20:00,16.03,16.11,16.03,16.09,58400.0,11.9069,11.9663,11.9069,11.9515,58400.0
2012-06-12 11:25:00,16.09,16.11,16.08,16.09,40800.0,11.9515,11.9663,11.944,11.9515,40800.0
2012-06-12 11:30:00,16.09,16.11,16.09,16.11,40800.0,11.9515,11.9663,11.9515,11.9663,40800.0
2012-06-12 11:35:00,16.1,16.14,16.1,16.12,48000.0,11.9589,11.9886,11.9589,11.9737,48000.0
2012-06-12 11:40:00,16.11,16.14,16.1,16.13,38800.0,11.9663,11.9886,11.9589,11.9812,38800.0
2012-06-12 11:45:00,16.13,16.14,16.11,16.11,29400.0,11.9812,11.9886,11.9663,11.9663,29400.0
2012-06-12 11:50:00,16.11,16.11,16.08,16.08,30200.0,11.9663,11.9663,11.944,11.944,30200.0
2012-06-12 11:55:00,16.08,16.09,16.07,16.08,18800.0,11.944,11.9515,11.9366,11.944,18800.0
2012-06-12 12:00:00,16.08,16.1,16.08,16.09,40800.0,11.944,11.9589,11.944,11.9515,40800.0
2012-06-12 12:05:00,16.09,16.09,16.07,16.07,12800.0,11.9515,11.9515,11.9366,11.9366,12800.0
2012-06-12 12:10:00,16.07,16.07,16.04,16.05,42800.0,11.9366,11.9366,11.9143,11.9217,42800.0
2012-06-12 12:15:00,16.04,16.04,16.03,16.04,13600.0,11.9143,11.9143,11.9069,11.9143,13600.0
2012-06-12 12:20:00,16.04,16.06,16.04,16.05,17600.0,11.9143,11.9292,11.9143,11.9217,17600.0
2012-06-12 12:25:00,16.05,16.05,16.03,16.04,21400.0,11.9217,11.9217,11.9069,11.9143,21400.0
2012-06-12 12:30:00,16.04,16.05,16.03,16.04,17800.0,11.9143,11.9217,11.9069,11.9143,17800.0
2012-06-12 12:35:00,16.04,16.06,16.04,16.05,21000.0,11.9143,11.9292,11.9143,11.9217,21000.0
2012-06-12 12:40:00,16.05,16.05,16.03,16.03,19000.0,11.9217,11.9217,11.9069,11.9069,19000.0
2012-06-12 12:45:00,16.03,16.03,16.02,16.02,12800.0,11.9069,11.9069,11.8995,11.8995,12800.0
2012-06-12 12:50:00,16.02,16.02,16.0,16.0,13800.0,11.8995,11.8995,11.8846,11.8846,13800.0
2012-06-12 12:55:00,16.0,16.02,16.0,16.01,13400.0,11.8846,11.8995,11.8846,11.892,13400.0
2012-06-12 13:00:00,16.01,16.02,16.01,16.01,7800.0,11.892,11.8995,11.892,11.892,7800.0
2012-06-12 13:05:00,16.01,16.02,16.01,16.02,7400.0,11.892,11.8995,11.892,11.8995,7400.0
2012-06-12 13:10:00,16.02,16.07,16.02,16.05,50600.0,11.8995,11.9366,11.8995,11.9217,50600.0
2012-06-12 13:15:00,16.05,16.06,16.05,16.06,14800.0,11.9217,11.9292,11.9217,11.9292,14800.0
2012-06-12 13:20:00,16.06,16.06,16.04,16.04,22000.0,11.9292,11.9292,11.9143,11.9143,22000.0
2012-06-12 13:25:00,16.04,16.04,16.03,16.04,7400.0,11.9143,11.9143,11.9069,11.9143,7400.0
2012-06-12 13:30:00,16.03,16.04,16.02,16.02,15600.0,11.9069,11.9143,11.8995,11.8995,15600.0
2012-06-12 13:35:00,16.02,16.04,16.02,16.04,23000.0,11.8995,11.9143,11.8995,11.9143,23000.0
2012-06-12 13:40:00,16.04,16.05,16.03,16.04,24800.0,11.9143,11.9217,11.9069,11.9143,24800.0
2012-06-12 13:45:00,16.03,16.04,16.02,16.02,19400.0,11.9069,11.9143,11.8995,11.8995,19400.0
2012-06-12 13:50:00,16.03,16.04,16.02,16.03,30400.0,11.9069,11.9143,11.8995,11.9069,30400.0
2012-06-12 13:55:00,16.03,16.03,16.02,16.02,11200.0,11.9069,11.9069,11.8995,11.8995,11200.0
2012-06-12 14:00:00,16.02,16.03,16.01,16.03,22200.0,11.8995,11.9069,11.892,11.9069,22200.0
2012-06-12 14:05:00,16.03,16.03,16.02,16.02,25600.0,11.9069,11.9069,11.8995,11.8995,25600.0
2012-06-12 14:10:00,16.02,16.03,16.0,16.03,12800.0,11.8995,11.9069,11.8846,11.9069,12800.0
2012-06-12 14:15:00,16.03,16.04,16.02,16.04,16600.0,11.9069,11.9143,11.8995,11.9143,16600.0
2012-06-12 14:20:00,16.04,16.05,16.03,16.05,43800.0,11.9143,11.9217,11.9069,11.9217,43800.0
2012-06-12 14:25:00,16.05,16.07,16.05,16.07,26000.0,11.9217,11.9366,11.9217,11.9366,26000.0
2012-06-12 14:30:00,16.06,16.1,16.06,16.1,47800.0,11.9292,11.9589,11.9292,11.9589,47800.0
2012-06-12 14:35:00,16.1,16.1,16.08,16.09,50200.0,11.9589,11.9589,11.944,11.9515,50200.0
2012-06-12 14:40:00,16.08,16.09,16.07,16.08,44000.0,11.944,11.9515,11.9366,11.944,44000.0
2012-06-12 14:45:00,16.07,16.08,16.06,16.07,35400.0,11.9366,11.944,11.9292,11.9366,35400.0
2012-06-12 14:50:00,16.07,16.08,16.05,16.06,14400.0,11.9366,11.944,11.9217,11.9292,14400.0
2012-06-12 14:55:00,16.06,16.07,16.06,16.07,15200.0,11.9292,11.9366,11.9292,11.9366,15200.0
2012-06-12 15:00:00,16.07,16.08,16.06,16.07,30800.0,11.9366,11.944,11.9292,11.9366,30800.0
2012-06-12 15:05:00,16.07,16.08,16.07,16.08,13000.0,11.9366,11.944,11.9366,11.944,13000.0
2012-06-12 15:10:00,16.08,16.09,16.07,16.07,43800.0,11.944,11.9515,11.9366,11.9366,43800.0
2012-06-12 15:15:00,16.07,16.07,16.06,16.06,30800.0,11.9366,11.9366,11.9292,11.9292,30800.0
2012-06-12 15:20:00,16.05,16.06,16.05,16.06,27800.0,11.9217,11.9292,11.9217,11.9292,27800.0
2012-06-12 15:25:00,16.07,16.1,16.07,16.1,47200.0,11.9366,11.9589,11.9366,11.9589,47200.0
2012-06-12 15:30:00,16.1,16.1,16.08,16.08,32600.0,11.9589,11.9589,11.944,11.944,32600.0
2012-06-12 15:35:00,16.08,16.1,16.08,16.09,38000.0,11.944,11.9589,11.944,11.9515,38000.0
2012-06-12 15:40:00,16.09,16.13,16.09,16.12,58200.0,11.9515,11.9812,11.9515,11.9737,58200.0
2012-06-12 15:45:00,16.12,16.13,16.1,16.11,54400.0,11.9737,11.9812,11.9589,11.9663,54400.0
2012-06-12 15:50:00,16.11,16.12,16.1,16.11,82200.0,11.9663,11.9737,11.9589,11.9663,82200.0
2012-06-12 15:55:00,16.12,16.13,16.11,16.13,137400.0,11.9737,11.9812,11.9663,11.9812,137400.0
2012-06-13 09:30:00,16.07,16.07,15.96,15.99,51800.0,11.9366,11.9366,11.8549,11.8772,51800.0
2012-06-13 09:35:00,15.98,16.02,15.97,16.0,22000.0,11.8697,11.8995,11.8623,11.8846,22000.0
2012-06-13 09:40:00,15.99,16.06,15.97,16.04,71800.0,11.8772,11.9292,11.8623,11.9143,71800.0
2012-06-13 09:45:00,16.04,16.04,15.99,16.02,34000.0,11.9143,11.9143,11.8772,11.8995,34000.0
2012-06-13 09:50:00,16.02,16.02,15.96,15.97,41200.0,11.8995,11.8995,11.8549,11.8623,41200.0
2012-06-13 09:55:00,15.97,15.98,15.95,15.98,24600.0,11.8623,11.8697,11.8475,11.8697,24600.0
2012-06-13 10:00:00,15.98,16.02,15.98,16.0,42200.0,11.8697,11.8995,11.8697,11.8846,42200.0
2012-06-13 10:05:00,16.0,16.03,15.97,16.0,83200.0,11.8846,11.9069,11.8623,11.8846,83200.0
2012-06-13 10:10:00,16.01,16.05,16.0,16.03,54600.0,11.892,11.9217,11.8846,11.9069,54600.0
2012-06-13 10:15:00,16.03,16.04,16.01,16.01,29000.0,11.9069,11.9143,11.892,11.892,29000.0
2012-06-13 10:20:00,16.02,16.05,16.01,16.04,48200.0,11.8995,11.9217,11.892,11.9143,48200.0
2012-06-13 10:25:00,16.05,16.08,16.04,16.07,42200.0,11.9217,11.944,11.9143,11.9366,42200.0
2012-06-13 10:30:00,16.08,16.11,16.08,16.1,54200.0,11.944,11.9663,11.944,11.9589,54200.0
2012-06-13 10:35:00,16.11,16.16,16.1,16.15,82400.0,11.9663,12.0034,11.9589,11.996,82400.0
2012-06-13 10:40:00,16.16,16.16,16.14,16.15,39400.0,12.0034,12.0034,11.9886,11.996,39400.0
2012-06-13 10:45:00,16.15,16.15,16.13,16.14,38000.0,11.996,11.996,11.9812,11.9886,38000.0
2012-06-13 10:50:00,16.15,16.16,16.14,16.15,30200.0,11.996,12.0034,11.9886,11.996,30200.0
2012-06-13 10:55:00,16.14,16.17,16.14,16.15,17800.0,11.9886,12.0109,11.9886,11.996,17800.0
2012-06-13 11:00:00,16.14,16.15,16.11,16.14,25000.0,11.9886,11.996,11.9663,11.9886,25000.0
2012-06-13 11:05:00,16.13,16.14,16.11,16.11,23600.0,11.9812,11.9886,11.9663,11.9663,23600.0
2012-06-13 11:10:00,16.12,16.13,16.11,16.12,28200.0,11.9737,11.9812,11.9663,11.9737,28200.0
2012-06-13 11:15:00,16.13,16.13,16.1,16.12,17600.0,11.9812,11.9812,11.9589,11.9737,17600.0
2012-06-13 11:20:00,16.11,16.14,16.11,16.13,39000.0,11.9663,11.9886,11.9663,11.9812,39000.0
2012-06-13 11:25:00,16.13,16.14,16.11,16.14,32600.0,11.9812,11.9886,11.9663,11.9886,32600.0
2012-06-13 11:30:00,16.14,16.16,16.14,16.16,14600.0,11.9886,12.0034,11.9886,12.0034,14600.0
2012-06-13 11:35:00,16.16,16.17,16.14,16.15,20600.0,12.0034,12.0109,11.9886,11.996,20600.0
2012-06-13 11:40:00,16.15,16.17,16.14,16.16,34200.0,11.996,12.0109,11.9886,12.0034,34200.0
2012-06-13 11:45:00,16.16,16.16,16.12,16.12,23400.0,12.0034,12.0034,11.9737,11.9737,23400.0
2012-06-13 11:50:00,16.12,16.13,16.1,16.1,38800.0,11.9737,11.9812,11.9589,11.9589,38800.0
2012-06-13 11:55:00,16.1,16.11,16.1,16.1,27800.0,11.9589,11.9663,11.9589,11.9589,27800.0
2012-06-13 12:00:00,16.11,16.11,16.09,16.09,34400.0,11.9663,11.9663,11.9515,11.9515,34400.0
2012-06-13 12:05:00,16.09,16.09,16.05,16.06,44400.0,11.9515,11.9515,11.9217,11.9292,44400.0
2012-06-13 12:10:00,16.06,16.08,16.05,16.07,22200.0,11.9292,11.944,11.9217,11.9366,22200.0
2012-06-13 12:15:00,16.08,16.08,16.06,16.07,12400.0,11.944,11.944,11.9292,11.9366,12400.0
2012-06-13 12:20:00,16.08,16.08,16.06,16.07,10400.0,11.944,11.944,11.9292,11.9366,10400.0
2012-06-13 12:25:00,16.07,16.07,16.06,16.07,12800.0,11.9366,11.9366,11.9292,11.9366,12800.0
2012-06-13 12:30:00,16.07,16.1,16.07,16.1,19200.0,11.9366,11.9589,11.9366,11.9589,19200.0
2012-06-13 12:35:00,16.1,16.14,16.1,16.13,16200.0,11.9589,11.9886,11.9589,11.9812,16200.0
2012-06-13 12:40:00,16.14,16.16,16.14,16.15,27000.0,11.9886,12.0034,11.9886,11.996,27000.0
2012-06-13 12:45:00,16.16,16.17,16.14,16.15,22800.0,12.0034,12.0109,11.9886,11.996,22800.0
2012-06-13 12:50:00,16.14,16.15,16.13,16.14,16200.0,11.9886,11.996,11.9812,11.9886,16200.0
2012-06-13 12:55:00,16.14,16.14,16.11,16.12,16000.0,11.9886,11.9886,11.9663,11.9737,16000.0
2012-06-13 13:00:00,16.12,16.13,16.1,16.1,17400.0,11.9737,11.9812,11.9589,11.9589,17400.0
2012-06-13 13:05:00,16.1,16.11,16.09,16.11,24400.0,11.9589,11.9663,11.9515,11.9663,24400.0
2012-06-13 13:10:00,16.11,16.11,16.09,16.09,28000.0,11.9663,11.9663,11.9515,11.9515,28000.0
2012-06-13 13:15:00,16.09,16.09,16.07,16.09,29200.0,11.9515,11.9515,11.9366,11.9515,29200.0
2012-06-13 13:20:00,16.08,16.09,16.06,16.07,17800.0,11.944,11.9515,11.9292,11.9366,17800.0
2012-06-13 13:25:00,16.07,16.09,16.06,16.09,33600.0,11.9366,11.9515,11.9292,11.9515,33600.0
2012-06-13 13:30:00,16.08,16.1,16.08,16.1,38200.0,11.944,11.9589,11.944,11.9589,38200.0
2012-06-13 13:35:00,16.1,16.1,16.08,16.1,102200.0,11.9589,11.9589,11.944,11.9589,102200.0
2012-06-13 13:40:00,16.1,16.1,16.09,16.09,20600.0,11.9589,11.9589,11.9515,11.9515,20600.0
2012-06-13 13:45:00,16.09,16.09,16.05,16.06,35600.0,11.9515,11.9515,11.9217,11.9292,35600.0
2012-06-13 13:50:00,16.05,16.07,16.05,16.05,23600.0,11.9217,11.9366,11.9217,11.9217,23600.0
2012-06-13 13:55:00,16.05,16.06,16.0,16.01,31000.0,11.9217,11.9292,11.8846,11.892,31000.0
2012-06-13 14:00:00,16.01,16.03,16.0,16.0,33800.0,11.892,11.9069,11.8846,11.8846,33800.0
2012-06-13 14:05:00,15.99,16.01,15.99,16.0,20200.0,11.8772,11.892,11.8772,11.8846,20200.0
2012-06-13 14:10:00,16.0,16.0,15.97,15.99,23600.0,11.8846,11.8846,11.8623,11.8772,23600.0
2012-06-13 14:15:00,15.99,15.99,15.99,15.99,11800.0,11.8772,11.8772,11.8772,11.8772,11800.0
2012-06-13 14:20:00,15.99,15.99,15.97,15.99,38400.0,11.8772,11.8772,11.8623,11.8772,38400.0
2012-06-13 14:25:00,15.98,15.99,15.97,15.99,18600.0,11.8697,11.8772,11.8623,11.8772,18600.0
2012-06-13 14:30:00,15.98,15.99,15.97,15.99,29000.0,11.8697,11.8772,11.8623,11.8772,29000.0
2012-06-13 14:35:00,15.98,15.99,15.97,15.97,18200.0,11.8697,11.8772,11.8623,11.8623,18200.0
2012-06-13 14:40:00,15.97,15.99,15.94,15.94,33400.0,11.8623,11.8772,11.84,11.84,33400.0
2012-06-13 14:45:00,15.94,15.97,15.93,15.96,23000.0,11.84,11.8623,11.8326,11.8549,23000.0
2012-06-13 14:50:00,15.96,15.97,15.95,15.97,52000.0,11.8549,11.8623,11.8475,11.8623,52000.0
2012-06-13 14:55:00,15.96,15.97,15.95,15.96,22600.0,11.8549,11.8623,11.8475,11.8549,22600.0
2012-06-13 15:00:00,15.95,15.97,15.94,15.94,32800.0,11.8475,11.8623,11.84,11.84,32800.0
2012-06-13 15:05:00,15.94,15.97,15.93,15.97,35200.0,11.84,11.8623,11.8326,11.8623,35200.0
2012-06-13 15:10:00,15.97,15.97,15.94,15.95,31000.0,11.8623,11.8623,11.84,11.8475,31000.0
2012-06-13 15:15:00,15.95,15.95,15.91,15.91,41600.0,11.8475,11.8475,11.8178,11.8178,41600.0
2012-06-13 15:20:00,15.9,15.91,15.88,15.9,37000.0,11.8103,11.8178,11.7955,11.8103,37000.0
2012-06-13 15:25:00,15.9,15.9,15.87,15.88,52200.0,11.8103,11.8103,11.788,11.7955,52200.0
2012-06-13 15:30:00,15.88,15.9,15.88,15.9,97600.0,11.7955,11.8103,11.7955,11.8103,97600.0
2012-06-13 15:35:00,15.9,15.93,15.9,15.92,25600.0,11.8103,11.8326,11.8103,11.8252,25600.0
2012-06-13 15:40:00,15.92,15.92,15.9,15.9,61400.0,11.8252,11.8252,11.8103,11.8103,61400.0
2012-06-13 15:45:00,15.9,15.92,15.89,15.9,77200.0,11.8103,11.8252,11.8029,11.8103,77200.0
2012-06-13 15:50:00,15.9,15.92,15.88,15.9,81800.0,11.8103,11.8252,11.7955,11.8103,81800.0
2012-06-13 15:55:00,15.9,15.95,15.9,15.94,113000.0,11.8103,11.8475,11.8103,11.84,113000.0
2012-06-14 09:30:00,15.97,15.97,15.87,15.87,45200.0,11.8623,11.8623,11.788,11.788,45200.0
2012-06-14 09:35:00,15.87,15.87,15.82,15.83,27000.0,11.788,11.788,11.7509,11.7583,27000.0
2012-06-14 09:40:00,15.83,15.84,15.81,15.83,52600.0,11.7583,11.7658,11.7435,11.7583,52600.0
2012-06-14 09:45:00,15.81,15.84,15.8,15.83,35000.0,11.7435,11.7658,11.736,11.7583,35000.0
2012-06-14 09:50:00,15.83,15.86,15.81,15.85,35600.0,11.7583,11.7806,11.7435,11.7732,35600.0
2012-06-14 09:55:00,15.84,15.99,15.84,15.97,77400.0,11.7658,11.8772,11.7658,11.8623,77400.0
2012-06-14 10:00:00,15.97,16.04,15.97,16.02,153600.0,11.8623,11.9143,11.8623,11.8995,153600.0
2012-06-14 10:05:00,16.02,16.06,16.0,16.03,43600.0,11.8995,11.9292,11.8846,11.9069,43600.0
2012-06-14 10:10:00,16.03,16.05,16.03,16.04,32400.0,11.9069,11.9217,11.9069,11.9143,32400.0
2012-06-14 10:15:00,16.04,16.07,16.03,16.06,26400.0,11.9143,11.9366,11.9069,11.9292,26400.0
2012-06-14 10:20:00,16.06,16.07,16.04,16.06,30200.0,11.9292,11.9366,11.9143,11.9292,30200.0
2012-06-14 10:25:00,16.06,16.06,16.03,16.04,26800.0,11.9292,11.9292,11.9069,11.9143,26800.0
2012-06-14 10:30:00,16.04,16.06,16.04,16.06,33600.0,11.9143,11.9292,11.9143,11.9292,33600.0
2012-06-14 10:35:00,16.05,16.09,16.05,16.05,63200.0,11.9217,11.9515,11.9217,11.9217,63200.0
2012-06-14 10:40:00,16.06,16.1,16.06,16.09,95800.0,11.9292,11.9589,11.9292,11.9515,95800.0
2012-06-14 10:45:00,16.09,16.13,16.08,16.11,34000.0,11.9515,11.9812,11.944,11.9663,34000.0
2012-06-14 10:50:00,16.11,16.11,16.09,16.1,52400.0,11.9663,11.9663,11.9515,11.9589,52400.0
2012-06-14 10:55:00,16.1,16.11,16.08,16.08,85000.0,11.9589,11.9663,11.944,11.944,85000.0
2012-06-14 11:00:00,16.08,16.08,16.06,16.07,40600.0,11.944,11.944,11.9292,11.9366,40600.0
2012-06-14 11:05:00,16.07,16.07,16.05,16.07,35800.0,11.9366,11.9366,11.9217,11.9366,35800.0
2012-06-14 11:10:00,16.07,16.08,16.05,16.07,28200.0,11.9366,11.944,11.9217,11.9366,28200.0
2012-06-14 11:15:00,16.07,16.07,16.05,16.06,29200.0,11.9366,11.9366,11.9217,11.9292,29200.0
2012-06-14 11:20:00,16.05,16.07,16.05,16.06,9600.0,11.9217,11.9366,11.9217,11.9292,9600.0
2012-06-14 11:25:00,16.07,16.09,16.07,16.08,21600.0,11.9366,11.9515,11.9366,11.944,21600.0
2012-06-14 11:30:00,16.09,16.09,16.07,16.08,22600.0,11.9515,11.9515,11.9366,11.944,22600.0
2012-06-14 11:35:00,16.08,16.1,16.07,16.08,48400.0,11.944,11.9589,11.9366,11.944,48400.0
2012-06-14 11:40:00,16.08,16.08,16.05,16.06,15400.0,11.944,11.944,11.9217,11.9292,15400.0
2012-06-14 11:45:00,16.05,16.06,16.04,16.05,17200.0,11.9217,11.9292,11.9143,11.9217,17200.0
2012-06-14 11:50:00,16.05,16.06,16.05,16.05,14600.0,11.9217,11.9292,11.9217,11.9217,14600.0
2012-06-14 11:55:00,16.05,16.05,16.02,16.03,22400.0,11.9217,11.9217,11.8995,11.9069,22400.0
2012-06-14 12:00:00,16.03,16.03,16.02,16.03,11200.0,11.9069,11.9069,11.8995,11.9069,11200.0
2012-06-14 12:05:00,16.03,16.03,16.02,16.03,14200.0,11.9069,11.9069,11.8995,11.9069,14200.0
2012-06-14 12:10:00,16.03,16.04,16.03,16.03,20600.0,11.9069,11.9143,11.9069,11.9069,20600.0
2012-06-14 12:15:00,16.03,16.04,16.03,16.04,9000.0,11.9069,11.9143,11.9069,11.9143,9000.0
2012-06-14 12:20:00,16.04,16.04,16.03,16.04,19600.0,11.9143,11.9143,11.9069,11.9143,19600.0
2012-06-14 12:25:00,16.03,16.04,16.01,16.01,37200.0,11.9069,11.9143,11.892,11.892,37200.0
2012-06-14 12:30:00,16.01,16.02,15.99,15.99,51200.0,11.892,11.8995,11.8772,11.8772,51200.0
2012-06-14 12:35:00,15.99,16.0,15.99,15.99,27800.0,11.8772,11.8846,11.8772,11.8772,27800.0
2012-06-14 12:40:00,15.99,16.0,15.99,15.99,26600.0,11.8772,11.8846,11.8772,11.8772,26600.0
2012-06-14 12:45:00,15.99,16.0,15.98,15.99,43600.0,11.8772,11.8846,11.8697,11.8772,43600.0
2012-06-14 12:50:00,15.99,15.99,15.99,15.99,22200.0,11.8772,11.8772,11.8772,11.8772,22200.0
2012-06-14 12:55:00,15.99,15.99,15.99,15.99,7400.0,11.8772,11.8772,11.8772,11.8772,7400.0
2012-06-14 13:00:00,15.99,15.99,15.99,15.99,23200.0,11.8772,11.8772,11.8772,11.8772,23200.0
2012-06-14 13:05:00,15.99,15.99,15.97,15.97,14000.0,11.8772,11.8772,11.8623,11.8623,14000.0
2012-06-14 13:10:00,15.97,15.97,15.96,15.96,12000.0,11.8623,11.8623,11.8549,11.8549,12000.0
2012-06-14 13:15:00,15.96,15.96,15.95,15.96,9600.0,11.8549,11.8549,11.8475,11.8549,9600.0
2012-06-14 13:20:00,15.96,15.96,15.92,15.92,21400.0,11.8549,11.8549,11.8252,11.8252,21400.0
2012-06-14 13:25:00,15.93,15.93,15.91,15.92,16800.0,11.8326,11.8326,11.8178,11.8252,16800.0
2012-06-14 13:30:00,15.92,15.94,15.91,15.93,14600.0,11.8252,11.84,11.8178,11.8326,14600.0
2012-06-14 13:35:00,15.94,15.95,15.93,15.94,34600.0,11.84,11.8475,11.8326,11.84,34600.0
2012-06-14 13:40:00,15.94,15.94,15.92,15.92,9800.0,11.84,11.84,11.8252,11.8252,9800.0
2012-06-14 13:45:00,15.93,15.93,15.9,15.91,20800.0,11.8326,11.8326,11.8103,11.8178,20800.0
2012-06-14 13:50:00,15.9,15.92,15.9,15.92,19400.0,11.8103,11.8252,11.8103,11.8252,19400.0
2012-06-14 13:55:00,15.92,15.92,15.9,15.9,13400.0,11.8252,11.8252,11.8103,11.8103,13400.0
2012-06-14 14:00:00,15.9,15.91,15.9,15.9,18000.0,11.8103,11.8178,11.8103,11.8103,18000.0
2012-06-14 14:05:00,15.9,15.91,15.9,15.9,11200.0,11.8103,11.8178,11.8103,11.8103,11200.0
2012-06-14 14:10:00,15.91,15.91,15.88,15.9,12600.0,11.8178,11.8178,11.7955,11.8103,12600.0
2012-06-14 14:15:00,15.9,15.9,15.88,15.88,12600.0,11.8103,11.8103,11.7955,11.7955,12600.0
2012-06-14 14:20:00,15.88,15.88,15.85,15.85,23600.0,11.7955,11.7955,11.7732,11.7732,23600.0
2012-06-14 14:25:00,15.85,15.85,15.83,15.83,45000.0,11.7732,11.7732,11.7583,11.7583,45000.0
2012-06-14 14:30:00,15.83,15.84,15.81,15.82,35800.0,11.7583,11.7658,11.7435,11.7509,35800.0
2012-06-14 14:35:00,15.81,15.82,15.81,15.82,26200.0,11.7435,11.7509,11.7435,11.7509,26200.0
2012-06-14 14:40:00,15.82,15.82,15.81,15.81,39600.0,11.7509,11.7509,11.7435,11.7435,39600.0
2012-06-14 14:45:00,15.81,15.81,15.79,15.8,37200.0,11.7435,11.7435,11.7286,11.736,37200.0
2012-06-14 14:50:00,15.79,15.8,15.77,15.78,33600.0,11.7286,11.736,11.7138,11.7212,33600.0
2012-06-14 14:55:00,15.78,15.78,15.76,15.77,55600.0,11.7212,11.7212,11.7063,11.7138,55600.0
2012-06-14 15:00:00,15.77,15.78,15.75,15.78,40600.0,11.7138,11.7212,11.6989,11.7212,40600.0
2012-06-14 15:05:00,15.78,15.93,15.78,15.86,153600.0,11.7212,11.8326,11.7212,11.7806,153600.0
2012-06-14 15:10:00,15.86,15.9,15.85,15.88,147400.0,11.7806,11.8103,11.7732,11.7955,147400.0
2012-06-14 15:15:00,15.88,15.89,15.82,15.82,71600.0,11.7955,11.8029,11.7509,11.7509,71600.0
2012-06-14 15:20:00,15.81,15.85,15.79,15.8,71000.0,11.7435,11.7732,11.7286,11.736,71000.0
2012-06-14 15:25:00,15.8,15.85,15.79,15.83,54600.0,11.736,11.7732,11.7286,11.7583,54600.0
2012-06-14 15:30:00,15.83,15.88,15.83,15.87,47600.0,11.7583,11.7955,11.7583,11.788,47600.0
2012-06-14 15:35:00,15.87,15.93,15.87,15.93,50800.0,11.788,11.8326,11.788,11.8326,50800.0
2012-06-14 15:40:00,15.93,15.94,15.92,15.93,49600.0,11.8326,11.84,11.8252,11.8326,49600.0
2012-06-14 15:45:00,15.92,15.97,15.91,15.94,99000.0,11.8252,11.8623,11.8178,11.84,99000.0
2012-06-14 15:50:00,15.94,15.95,15.93,15.93,83400.0,11.84,11.8475,11.8326,11.8326,83400.0
2012-06-14 15:55:00,15.94,15.94,15.9,15.91,152400.0,11.84,11.84,11.8103,11.8178,152400.0
2012-06-15 09:30:00,15.96,15.97,15.87,15.94,526200.0,11.8549,11.8623,11.788,11.84,526200.0
2012-06-15 09:35:00,15.97,15.99,15.94,15.97,47800.0,11.8623,11.8772,11.84,11.8623,47800.0
2012-06-15 09:40:00,15.97,16.0,15.97,16.0,40200.0,11.8623,11.8846,11.8623,11.8846,40200.0
2012-06-15 09:45:00,16.0,16.02,15.98,15.98,26800.0,11.8846,11.8995,11.8697,11.8697,26800.0
2012-06-15 09:50:00,15.99,16.06,15.99,16.02,35600.0,11.8772,11.9292,11.8772,11.8995,35600.0
2012-06-15 09:55:00,16.03,16.04,16.01,16.02,29600.0,11.9069,11.9143,11.892,11.8995,29600.0
2012-06-15 10:00:00,16.02,16.05,16.02,16.04,57200.0,11.8995,11.9217,11.8995,11.9143,57200.0
2012-06-15 10:05:00,16.04,16.09,16.04,16.09,32800.0,11.9143,11.9515,11.9143,11.9515,32800.0
2012-06-15 10:10:00,16.08,16.11,16.08,16.1,44000.0,11.944,11.9663,11.944,11.9589,44000.0
2012-06-15 10:15:00,16.1,16.1,16.05,16.06,75000.0,11.9589,11.9589,11.9217,11.9292,75000.0
2012-06-15 10:20:00,16.06,16.08,16.06,16.06,56600.0,11.9292,11.944,11.9292,11.9292,56600.0
2012-06-15 10:25:00,16.06,16.08,16.05,16.07,41600.0,11.9292,11.944,11.9217,11.9366,41600.0
2012-06-15 10:30:00,16.07,16.09,16.06,16.07,32600.0,11.9366,11.9515,11.9292,11.9366,32600.0
2012-06-15 10:35:00,16.08,16.08,16.06,16.08,28400.0,11.944,11.944,11.9292,11.944,28400.0
2012-06-15 10:40:00,16.08,16.09,16.08,16.09,33800.0,11.944,11.9515,11.944,11.9515,33800.0
2012-06-15 10:45:00,16.09,16.11,16.09,16.1,38000.0,11.9515,11.9663,11.9515,11.9589,38000.0
2012-06-15 10:50:00,16.1,16.11,16.09,16.11,43600.0,11.9589,11.9663,11.9515,11.9663,43600.0
2012-06-15 10:55:00,16.11,16.14,16.11,16.13,40400.0,11.9663,11.9886,11.9663,11.9812,40400.0
2012-06-15 11:00:00,16.13,16.15,16.13,16.13,32400.0,11.9812,11.996,11.9812,11.9812,32400.0
2012-06-15 11:05:00,16.14,16.15,16.13,16.15,33800.0,11.9886,11.996,11.9812,11.996,33800.0
2012-06-15 11:10:00,16.16,16.16,16.13,16.14,17800.0,12.0034,12.0034,11.9812,11.9886,17800.0
2012-06-15 11:15:00,16.13,16.15,16.11,16.13,40200.0,11.9812,11.996,11.9663,11.9812,40200.0
2012-06-15 11:20:00,16.11,16.11,16.1,16.11,14000.0,11.9663,11.9663,11.9589,11.9663,14000.0
2012-06-15 11:25:00,16.11,16.11,16.1,16.1,10200.0,11.9663,11.9663,11.9589,11.9589,10200.0
2012-06-15 11:30:00,16.1,16.13,16.1,16.11,27200.0,11.9589,11.9812,11.9589,11.9663,27200.0
2012-06-15 11:35:00,16.11,16.15,16.11,16.13,65600.0,11.9663,11.996,11.9663,11.9812,65600.0
2012-06-15 11:40:00,16.14,16.14,16.12,16.13,44200.0,11.9886,11.9886,11.9737,11.9812,44200.0
2012-06-15 11:45:00,16.13,16.14,16.11,16.11,25200.0,11.9812,11.9886,11.9663,11.9663,25200.0
2012-06-15 11:50:00,16.11,16.11,16.11,16.11,19000.0,11.9663,11.9663,11.9663,11.9663,19000.0
2012-06-15 11:55:00,16.11,16.13,16.11,16.11,32400.0,11.9663,11.9812,11.9663,11.9663,32400.0
2012-06-15 12:00:00,16.11,16.12,16.11,16.11,22800.0,11.9663,11.9737,11.9663,11.9663,22800.0
2012-06-15 12:05:00,16.11,16.11,16.11,16.11,15800.0,11.9663,11.9663,11.9663,11.9663,15800.0
2012-06-15 12:10:00,16.11,16.11,16.09,16.09,14600.0,11.9663,11.9663,11.9515,11.9515,14600.0
2012-06-15 12:15:00,16.09,16.11,16.09,16.1,30200.0,11.9515,11.9663,11.9515,11.9589,30200.0
2012-06-15 12:20:00,16.1,16.11,16.1,16.11,26200.0,11.9589,11.9663,11.9589,11.9663,26200.0
2012-06-15 12:25:00,16.11,16.13,16.11,16.11,15800.0,11.9663,11.9812,11.9663,11.9663,15800.0
2012-06-15 12:30:00,16.11,16.12,16.11,16.11,6200.0,11.9663,11.9737,11.9663,11.9663,6200.0
2012-06-15 12:35:00,16.11,16.11,16.1,16.1,17000.0,11.9663,11.9663,11.9589,11.9589,17000.0
2012-06-15 12:40:00,16.11,16.11,16.1,16.11,12400.0,11.9663,11.9663,11.9589,11.9663,12400.0
2012-06-15 12:45:00,16.11,16.13,16.11,16.13,22600.0,11.9663,11.9812,11.9663,11.9812,22600.0
2012-06-15 12:50:00,16.13,16.13,16.12,16.12,13800.0,11.9812,11.9812,11.9737,11.9737,13800.0
2012-06-15 12:55:00,16.12,16.13,16.11,16.11,18600.0,11.9737,11.9812,11.9663,11.9663,18600.0
2012-06-15 13:00:00,16.12,16.13,16.11,16.13,13200.0,11.9737,11.9812,11.9663,11.9812,13200.0
2012-06-15 13:05:00,16.14,16.14,16.13,16.13,7600.0,11.9886,11.9886,11.9812,11.9812,7600.0
2012-06-15 13:10:00,16.13,16.14,16.13,16.13,4800.0,11.9812,11.9886,11.9812,11.9812,4800.0
2012-06-15 13:15:00,16.13,16.15,16.13,16.14,15400.0,11.9812,11.996,11.9812,11.9886,15400.0
2012-06-15 13:20:00,16.13,16.13,16.12,16.12,9400.0,11.9812,11.9812,11.9737,11.9737,9400.0
2012-06-15 13:25:00,16.12,16.13,16.11,16.11,10200.0,11.9737,11.9812,11.9663,11.9663,10200.0
2012-06-15 13:30:00,16.11,16.11,16.11,16.11,21600.0,11.9663,11.9663,11.9663,11.9663,21600.0
2012-06-15 13:35:00,16.11,16.13,16.11,16.12,11200.0,11.9663,11.9812,11.9663,11.9737,11200.0
2012-06-15 13:40:00,16.12,16.13,16.11,16.12,9400.0,11.9737,11.9812,11.9663,11.9737,9400.0
2012-06-15 13:45:00,16.11,16.14,16.11,16.13,37600.0,11.9663,11.9886,11.9663,11.9812,37600.0
2012-06-15 13:50:00,16.13,16.13,16.12,16.13,14800.0,11.9812,11.9812,11.9737,11.9812,14800.0
2012-06-15 13:55:00,16.13,16.14,16.11,16.13,23600.0,11.9812,11.9886,11.9663,11.9812,23600.0
2012-06-15 14:00:00,16.13,16.14,16.13,16.14,14200.0,11.9812,11.9886,11.9812,11.9886,14200.0
2012-06-15 14:05:00,16.14,16.14,16.13,16.13,9600.0,11.9886,11.9886,11.9812,11.9812,9600.0
2012-06-15 14:10:00,16.13,16.13,16.13,16.13,6800.0,11.9812,11.9812,11.9812,11.9812,6800.0
2012-06-15 14:15:00,16.13,16.13,16.13,16.13,4600.0,11.9812,11.9812,11.9812,11.9812,4600.0
2012-06-15 14:20:00,16.13,16.16,16.13,16.16,57600.0,11.9812,12.0034,11.9812,12.0034,57600.0
2012-06-15 14:25:00,16.16,16.16,16.15,16.15,21800.0,12.0034,12.0034,11.996,11.996,21800.0
2012-06-15 14:30:00,16.16,16.16,16.15,16.15,14800.0,12.0034,12.0034,11.996,11.996,14800.0
2012-06-15 14:35:00,16.16,16.19,16.15,16.18,40200.0,12.0034,12.0257,11.996,12.0183,40200.0
2012-06-15 14:40:00,16.19,16.19,16.18,16.19,13200.0,12.0257,12.0257,12.0183,12.0257,13200.0
2012-06-15 14:45:00,16.18,16.19,16.17,16.17,15000.0,12.0183,12.0257,12.0109,12.0109,15000.0
2012-06-15 14:50:00,16.18,16.18,16.15,16.16,13400.0,12.0183,12.0183,11.996,12.0034,13400.0
2012-06-15 14:55:00,16.15,16.16,16.14,16.14,14600.0,11.996,12.0034,11.9886,11.9886,14600.0
2012-06-15 15:00:00,16.15,16.15,16.14,16.15,14400.0,11.996,11.996,11.9886,11.996,14400.0
2012-06-15 15:05:00,16.16,16.16,16.14,16.15,74200.0,12.0034,12.0034,11.9886,11.996,74200.0
2012-06-15 15:10:00,16.16,16.18,16.16,16.18,45400.0,12.0034,12.0183,12.0034,12.0183,45400.0
2012-06-15 15:15:00,16.18,16.2,16.18,16.19,25800.0,12.0183,12.0332,12.0183,12.0257,25800.0
2012-06-15 15:20:00,16.19,16.2,16.18,16.19,14800.0,12.0257,12.0332,12.0183,12.0257,14800.0
2012-06-15 15:25:00,16.19,16.19,16.18,16.18,23400.0,12.0257,12.0257,12.0183,12.0183,23400.0
2012-06-15 15:30:00,16.18,16.18,16.18,16.18,34800.0,12.0183,12.0183,12.0183,12.0183,34800.0
2012-06-15 15:35:00,16.18,16.2,16.18,16.2,58800.0,12.0183,12.0332,12.0183,12.0332,58800.0
2012-06-15 15:40:00,16.19,16.22,16.19,16.2,113000.0,12.0257,12.048,12.0257,12.0332,113000.0
2012-06-15 15:45:00,16.2,16.22,16.19,16.2,138000.0,12.0332,12.048,12.0257,12.0332,138000.0
2012-06-15 15:50:00,16.2,16.23,16.2,16.22,132400.0,12.0332,12.0554,12.0332,12.048,132400.0
2012-06-15 15:55:00,16.22,16.24,16.21,16.24,213000.0,12.048,12.0629,12.0406,12.0629,213000.0
2012-06-18 09:30:00,16.18,16.25,16.15,16.24,44000.0,12.0183,12.0703,11.996,12.0629,44000.0
2012-06-18 09:35:00,16.24,16.28,16.22,16.28,32000.0,12.0629,12.0926,12.048,12.0926,32000.0
2012-06-18 09:40:00,16.29,16.32,16.27,16.32,29000.0,12.1,12.1223,12.0852,12.1223,29000.0
2012-06-18 09:45:00,16.32,16.33,16.29,16.29,36200.0,12.1223,12.1297,12.1,12.1,36200.0
2012-06-18 09:50:00,16.28,16.3,16.26,16.29,23600.0,12.0926,12.1074,12.0777,12.1,23600.0
2012-06-18 09:55:00,16.3,16.35,16.29,16.35,23400.0,12.1074,12.1446,12.1,12.1446,23400.0
2012-06-18 10:00:00,16.35,16.36,16.33,16.36,49600.0,12.1446,12.152,12.1297,12.152,49600.0
2012-06-18 10:05:00,16.36,16.36,16.31,16.31,25200.0,12.152,12.152,12.1149,12.1149,25200.0
2012-06-18 10:10:00,16.32,16.33,16.3,16.32,39800.0,12.1223,12.1297,12.1074,12.1223,39800.0
2012-06-18 10:15:00,16.31,16.35,16.31,16.35,21400.0,12.1149,12.1446,12.1149,12.1446,21400.0
2012-06-18 10:20:00,16.35,16.35,16.33,16.34,34000.0,12.1446,12.1446,12.1297,12.1371,34000.0
2012-06-18 10:25:00,16.33,16.36,16.33,16.35,45400.0,12.1297,12.152,12.1297,12.1446,45400.0
2012-06-18 10:30:00,16.35,16.35,16.33,16.34,35400.0,12.1446,12.1446,12.1297,12.1371,35400.0
2012-06-18 10:35:00,16.34,16.34,16.31,16.32,54400.0,12.1371,12.1371,12.1149,12.1223,54400.0
2012-06-18 10:40:00,16.33,16.36,16.33,16.36,38400.0,12.1297,12.152,12.1297,12.152,38400.0
2012-06-18 10:45:00,16.36,16.38,16.34,16.38,68400.0,12.152,12.1669,12.1371,12.1669,68400.0
2012-06-18 10:50:00,16.38,16.4,16.36,16.36,33200.0,12.1669,12.1817,12.152,12.152,33200.0
2012-06-18 10:55:00,16.36,16.36,16.33,16.35,37000.0,12.152,12.152,12.1297,12.1446,37000.0
2012-06-18 11:00:00,16.35,16.35,16.31,16.32,28600.0,12.1446,12.1446,12.1149,12.1223,28600.0
2012-06-18 11:05:00,16.32,16.33,16.28,16.28,32200.0,12.1223,12.1297,12.0926,12.0926,32200.0
2012-06-18 11:10:00,16.28,16.28,16.27,16.27,20200.0,12.0926,12.0926,12.0852,12.0852,20200.0
2012-06-18 11:15:00,16.27,16.27,16.25,16.25,18400.0,12.0852,12.0852,12.0703,12.0703,18400.0
2012-06-18 11:20:00,16.25,16.27,16.24,16.27,51600.0,12.0703,12.0852,12.0629,12.0852,51600.0
2012-06-18 11:25:00,16.27,16.3,16.27,16.29,54400.0,12.0852,12.1074,12.0852,12.1,54400.0
2012-06-18 11:30:00,16.3,16.35,16.29,16.34,49000.0,12.1074,12.1446,12.1,12.1371,49000.0
2012-06-18 11:35:00,16.35,16.36,16.32,16.33,47600.0,12.1446,12.152,12.1223,12.1297,47600.0
2012-06-18 11:40:00,16.33,16.34,16.32,16.34,21800.0,12.1297,12.1371,12.1223,12.1371,21800.0
2012-06-18 11:45:00,16.34,16.38,16.34,16.36,38000.0,12.1371,12.1669,12.1371,12.152,38000.0
2012-06-18 11:50:00,16.36,16.37,16.34,16.36,27800.0,12.152,12.1594,12.1371,12.152,27800.0
2012-06-18 11:55:00,16.36,16.4,16.36,16.4,31400.0,12.152,12.1817,12.152,12.1817,31400.0
2012-06-18 12:00:00,16.39,16.39,16.36,16.36,45600.0,12.1743,12.1743,12.152,12.152,45600.0
2012-06-18 12:05:00,16.36,16.36,16.34,16.35,22600.0,12.152,12.152,12.1371,12.1446,22600.0
2012-06-18 12:10:00,16.35,16.35,16.33,16.34,13200.0,12.1446,12.1446,12.1297,12.1371,13200.0
2012-06-18 12:15:00,16.34,16.35,16.33,16.33,20000.0,12.1371,12.1446,12.1297,12.1297,20000.0
2012-06-18 12:20:00,16.34,16.34,16.33,16.33,14200.0,12.1371,12.1371,12.1297,12.1297,14200.0
2012-06-18 12:25:00,16.33,16.35,16.33,16.34,18600.0,12.1297,12.1446,12.1297,12.1371,18600.0
2012-06-18 12:30:00,16.34,16.38,16.34,16.36,25600.0,12.1371,12.1669,12.1371,12.152,25600.0
2012-06-18 12:35:00,16.37,16.38,16.36,16.38,40000.0,12.1594,12.1669,12.152,12.1669,40000.0
2012-06-18 12:40:00,16.38,16.39,16.37,16.38,18200.0,12.1669,12.1743,12.1594,12.1669,18200.0
2012-06-18 12:45:00,16.38,16.4,16.37,16.4,18400.0,12.1669,12.1817,12.1594,12.1817,18400.0
2012-06-18 12:50:00,16.4,16.42,16.4,16.4,27600.0,12.1817,12.1966,12.1817,12.1817,27600.0
2012-06-18 12:55:00,16.4,16.41,16.39,16.39,28200.0,12.1817,12.1891,12.1743,12.1743,28200.0
2012-06-18 13:00:00,16.39,16.4,16.38,16.39,25000.0,12.1743,12.1817,12.1669,12.1743,25000.0
2012-06-18 13:05:00,16.39,16.4,16.39,16.4,15800.0,12.1743,12.1817,12.1743,12.1817,15800.0
2012-06-18 13:10:00,16.4,16.43,16.4,16.43,22400.0,12.1817,12.204,12.1817,12.204,22400.0
2012-06-18 13:15:00,16.43,16.44,16.43,16.44,22600.0,12.204,12.2114,12.204,12.2114,22600.0
2012-06-18 13:20:00,16.44,16.45,16.43,16.43,27200.0,12.2114,12.2189,12.204,12.204,27200.0
2012-06-18 13:25:00,16.43,16.46,16.43,16.45,16200.0,12.204,12.2263,12.204,12.2189,16200.0
2012-06-18 13:30:00,16.45,16.45,16.45,16.45,14000.0,12.2189,12.2189,12.2189,12.2189,14000.0
2012-06-18 13:35:00,16.45,16.47,16.45,16.45,54800.0,12.2189,12.2337,12.2189,12.2189,54800.0
2012-06-18 13:40:00,16.45,16.47,16.45,16.46,21200.0,12.2189,12.2337,12.2189,12.2263,21200.0
2012-06-18 13:45:00,16.46,16.47,16.45,16.45,19200.0,12.2263,12.2337,12.2189,12.2189,19200.0
2012-06-18 13:50:00,16.45,16.46,16.45,16.46,5200.0,12.2189,12.2263,12.2189,12.2263,5200.0
2012-06-18 13:55:00,16.45,16.48,16.45,16.48,24600.0,12.2189,12.2411,12.2189,12.2411,24600.0
2012-06-18 14:00:00,16.48,16.48,16.45,16.45,58200.0,12.2411,12.2411,12.2189,12.2189,58200.0
2012-06-18 14:05:00,16.45,16.46,16.45,16.46,22600.0,12.2189,12.2263,12.2189,12.2263,22600.0
2012-06-18 14:10:00,16.45,16.47,16.45,16.47,10200.0,12.2189,12.2337,12.2189,12.2337,10200.0
2012-06-18 14:15:00,16.47,16.5,16.47,16.49,45200.0,12.2337,12.256,12.2337,12.2486,45200.0
2012-06-18 14:20:00,16.49,16.5,16.49,16.49,17400.0,12.2486,12.256,12.2486,12.2486,17400.0
2012-06-18 14:25:00,16.49,16.49,16.48,16.49,26000.0,12.2486,12.2486,12.2411,12.2486,26000.0
2012-06-18 14:30:00,16.48,16.49,16.47,16.47,22800.0,12.2411,12.2486,12.2337,12.2337,22800.0
2012-06-18 14:35:00,16.47,16.49,16.47,16.48,33200.0,12.2337,12.2486,12.2337,12.2411,33200.0
2012-06-18 14:40:00,16.48,16.48,16.46,16.47,20800.0,12.2411,12.2411,12.2263,12.2337,20800.0
2012-06-18 14:45:00,16.46,16.47,16.43,16.43,67600.0,12.2263,12.2337,12.204,12.204,67600.0
2012-06-18 14:50:00,16.43,16.44,16.42,16.43,39000.0,12.204,12.2114,12.1966,12.204,39000.0
2012-06-18 14:55:00,16.43,16.44,16.42,16.43,46600.0,12.204,12.2114,12.1966,12.204,46600.0
2012-06-18 15:00:00,16.43,16.46,16.43,16.46,40800.0,12.204,12.2263,12.204,12.2263,40800.0
2012-06-18 15:05:00,16.46,16.46,16.45,16.46,35000.0,12.2263,12.2263,12.2189,12.2263,35000.0
2012-06-18 15:10:00,16.46,16.47,16.41,16.42,59000.0,12.2263,12.2337,12.1891,12.1966,59000.0
2012-06-18 15:15:00,16.41,16.43,16.41,16.42,43000.0,12.1891,12.204,12.1891,12.1966,43000.0
2012-06-18 15:20:00,16.42,16.43,16.4,16.41,37200.0,12.1966,12.204,12.1817,12.1891,37200.0
2012-06-18 15:25:00,16.41,16.43,16.41,16.42,15600.0,12.1891,12.204,12.1891,12.1966,15600.0
2012-06-18 15:30:00,16.43,16.44,16.41,16.42,44200.0,12.204,12.2114,12.1891,12.1966,44200.0
2012-06-18 15:35:00,16.41,16.43,16.41,16.42,38200.0,12.1891,12.204,12.1891,12.1966,38200.0
2012-06-18 15:40:00,16.42,16.45,16.42,16.43,45600.0,12.1966,12.2189,12.1966,12.204,45600.0
2012-06-18 15:45:00,16.43,16.43,16.41,16.43,42200.0,12.204,12.204,12.1891,12.204,42200.0
2012-06-18 15:50:00,16.43,16.44,16.41,16.41,103000.0,12.204,12.2114,12.1891,12.1891,103000.0
2012-06-18 15:55:00,16.41,16.44,16.41,16.43,94800.0,12.1891,12.2114,12.1891,12.204,94800.0
2012-06-19 09:30:00,16.53,16.54,16.43,16.43,40400.0,12.2783,12.2857,12.204,12.204,40400.0
2012-06-19 09:35:00,16.42,16.47,16.42,16.42,32000.0,12.1966,12.2337,12.1966,12.1966,32000.0
2012-06-19 09:40:00,16.42,16.44,16.37,16.38,13600.0,12.1966,12.2114,12.1594,12.1669,13600.0
2012-06-19 09:45:00,16.38,16.44,16.38,16.41,34400.0,12.1669,12.2114,12.1669,12.1891,34400.0
2012-06-19 09:50:00,16.41,16.46,16.41,16.45,43600.0,12.1891,12.2263,12.1891,12.2189,43600.0
2012-06-19 09:55:00,16.45,16.5,16.45,16.5,69400.0,12.2189,12.256,12.2189,12.256,69400.0
2012-06-19 10:00:00,16.5,16.52,16.5,16.52,51400.0,12.256,12.2709,12.256,12.2709,51400.0
2012-06-19 10:05:00,16.52,16.56,16.5,16.55,134800.0,12.2709,12.3006,12.256,12.2931,134800.0
2012-06-19 10:10:00,16.55,16.59,16.55,16.59,29200.0,12.2931,12.3228,12.2931,12.3228,29200.0
2012-06-19 10:15:00,16.59,16.64,16.58,16.63,49200.0,12.3228,12.36,12.3154,12.3526,49200.0
2012-06-19 10:20:00,16.63,16.65,16.63,16.63,66800.0,12.3526,12.3674,12.3526,12.3526,66800.0
2012-06-19 10:25:00,16.63,16.63,16.6,16.61,33600.0,12.3526,12.3526,12.3303,12.3377,33600.0
2012-06-19 10:30:00,16.61,16.63,16.6,16.61,90000.0,12.3377,12.3526,12.3303,12.3377,90000.0
2012-06-19 10:35:00,16.61,16.63,16.6,16.62,74200.0,12.3377,12.3526,12.3303,12.3451,74200.0
2012-06-19 10:40:00,16.62,16.63,16.61,16.61,14200.0,12.3451,12.3526,12.3377,12.3377,14200.0
2012-06-19 10:45:00,16.61,16.63,16.6,16.63,31000.0,12.3377,12.3526,12.3303,12.3526,31000.0
2012-06-19 10:50:00,16.63,16.65,16.6,16.64,51400.0,12.3526,12.3674,12.3303,12.36,51400.0
2012-06-19 10:55:00,16.64,16.64,16.61,16.63,41000.0,12.36,12.36,12.3377,12.3526,41000.0
2012-06-19 11:00:00,16.63,16.63,16.61,16.61,55200.0,12.3526,12.3526,12.3377,12.3377,55200.0
2012-06-19 11:05:00,16.62,16.62,16.61,16.62,30400.0,12.3451,12.3451,12.3377,12.3451,30400.0
2012-06-19 11:10:00,16.61,16.62,16.6,16.61,50800.0,12.3377,12.3451,12.3303,12.3377,50800.0
2012-06-19 11:15:00,16.61,16.62,16.59,16.61,112800.0,12.3377,12.3451,12.3228,12.3377,112800.0
2012-06-19 11:20:00,16.61,16.61,16.58,16.58,50400.0,12.3377,12.3377,12.3154,12.3154,50400.0
2012-06-19 11:25:00,16.58,16.6,16.58,16.59,16200.0,12.3154,12.3303,12.3154,12.3228,16200.0
2012-06-19 11:30:00,16.59,16.6,16.59,16.59,7400.0,12.3228,12.3303,12.3228,12.3228,7400.0
2012-06-19 11:35:00,16.59,16.59,16.57,16.57,14400.0,12.3228,12.3228,12.308,12.308,14400.0
2012-06-19 11:40:00,16.57,16.58,16.57,16.57,17800.0,12.308,12.3154,12.308,12.308,17800.0
2012-06-19 11:45:00,16.57,16.58,16.57,16.57,15000.0,12.308,12.3154,12.308,12.308,15000.0
2012-06-19 11:50:00,16.57,16.59,16.57,16.59,31600.0,12.308,12.3228,12.308,12.3228,31600.0
2012-06-19 11:55:00,16.59,16.61,16.59,16.6,25000.0,12.3228,12.3377,12.3228,12.3303,25000.0
2012-06-19 12:00:00,16.61,16.62,16.6,16.6,9400.0,12.3377,12.3451,12.3303,12.3303,9400.0
2012-06-19 12:05:00,16.6,16.61,16.58,16.58,14800.0,12.3303,12.3377,12.3154,12.3154,14800.0
2012-06-19 12:10:00,16.58,16.59,16.58,16.58,12600.0,12.3154,12.3228,12.3154,12.3154,12600.0
2012-06-19 12:15:00,16.58,16.58,16.55,16.55,23600.0,12.3154,12.3154,12.2931,12.2931,23600.0
2012-06-19 12:20:00,16.55,16.56,16.53,16.53,17800.0,12.2931,12.3006,12.2783,12.2783,17800.0
2012-06-19 12:25:00,16.53,16.54,16.53,16.54,14400.0,12.2783,12.2857,12.2783,12.2857,14400.0
2012-06-19 12:30:00,16.54,16.55,16.54,16.54,9600.0,12.2857,12.2931,12.2857,12.2857,9600.0
2012-06-19 12:35:00,16.54,16.54,16.5,16.52,64000.0,12.2857,12.2857,12.256,12.2709,64000.0
2012-06-19 12:40:00,16.52,16.54,16.52,16.53,10400.0,12.2709,12.2857,12.2709,12.2783,10400.0
2012-06-19 12:45:00,16.53,16.55,16.53,16.54,8000.0,12.2783,12.2931,12.2783,12.2857,8000.0
2012-06-19 12:50:00,16.54,16.54,16.53,16.54,7000.0,12.2857,12.2857,12.2783,12.2857,7000.0
2012-06-19 12:55:00,16.54,16.55,16.54,16.55,15200.0,12.2857,12.2931,12.2857,12.2931,15200.0
2012-06-19 13:00:00,16.55,16.55,16.53,16.53,13000.0,12.2931,12.2931,12.2783,12.2783,13000.0
2012-06-19 13:05:00,16.53,16.54,16.52,16.52,8000.0,12.2783,12.2857,12.2709,12.2709,8000.0
2012-06-19 13:10:00,16.53,16.54,16.52,16.53,18400.0,12.2783,12.2857,12.2709,12.2783,18400.0
2012-06-19 13:15:00,16.54,16.55,16.54,16.54,9800.0,12.2857,12.2931,12.2857,12.2857,9800.0
2012-06-19 13:20:00,16.54,16.57,16.54,16.56,39200.0,12.2857,12.308,12.2857,12.3006,39200.0
2012-06-19 13:25:00,16.57,16.57,16.56,16.56,14200.0,12.308,12.308,12.3006,12.3006,14200.0
2012-06-19 13:30:00,16.56,16.58,16.55,16.57,26000.0,12.3006,12.3154,12.2931,12.308,26000.0
2012-06-19 13:35:00,16.57,16.58,16.57,16.57,16600.0,12.308,12.3154,12.308,12.308,16600.0
2012-06-19 13:40:00,16.57,16.58,16.57,16.58,7400.0,12.308,12.3154,12.308,12.3154,7400.0
2012-06-19 13:45:00,16.58,16.58,16.56,16.57,24200.0,12.3154,12.3154,12.3006,12.308,24200.0
2012-06-19 13:50:00,16.57,16.57,16.56,16.57,19400.0,12.308,12.308,12.3006,12.308,19400.0
2012-06-19 13:55:00,16.56,16.57,16.56,16.56,8000.0,12.3006,12.308,12.3006,12.3006,8000.0
2012-06-19 14:00:00,16.56,16.56,16.55,16.56,9600.0,12.3006,12.3006,12.2931,12.3006,9600.0
2012-06-19 14:05:00,16.56,16.56,16.54,16.54,9200.0,12.3006,12.3006,12.2857,12.2857,9200.0
2012-06-19 14:10:00,16.54,16.55,16.53,16.55,25400.0,12.2857,12.2931,12.2783,12.2931,25400.0
2012-06-19 14:15:00,16.55,16.55,16.53,16.54,13800.0,12.2931,12.2931,12.2783,12.2857,13800.0
2012-06-19 14:20:00,16.53,16.55,16.53,16.54,20400.0,12.2783,12.2931,12.2783,12.2857,20400.0
2012-06-19 14:25:00,16.55,16.55,16.54,16.54,25200.0,12.2931,12.2931,12.2857,12.2857,25200.0
2012-06-19 14:30:00,16.54,16.54,16.51,16.53,72800.0,12.2857,12.2857,12.2634,12.2783,72800.0
2012-06-19 14:35:00,16.53,16.53,16.52,16.53,27200.0,12.2783,12.2783,12.2709,12.2783,27200.0
2012-06-19 14:40:00,16.53,16.54,16.5,16.5,29800.0,12.2783,12.2857,12.256,12.256,29800.0
2012-06-19 14:45:00,16.51,16.52,16.49,16.49,13200.0,12.2634,12.2709,12.2486,12.2486,13200.0
2012-06-19 14:50:00,16.5,16.51,16.5,16.5,8200.0,12.256,12.2634,12.256,12.256,8200.0
2012-06-19 14:55:00,16.5,16.52,16.5,16.52,15200.0,12.256,12.2709,12.256,12.2709,15200.0
2012-06-19 15:00:00,16.52,16.52,16.5,16.51,17600.0,12.2709,12.2709,12.256,12.2634,17600.0
2012-06-19 15:05:00,16.51,16.55,16.5,16.55,43800.0,12.2634,12.2931,12.256,12.2931,43800.0
2012-06-19 15:10:00,16.55,16.57,16.55,16.56,37600.0,12.2931,12.308,12.2931,12.3006,37600.0
2012-06-19 15:15:00,16.56,16.58,16.56,16.58,40200.0,12.3006,12.3154,12.3006,12.3154,40200.0
2012-06-19 15:20:00,16.58,16.59,16.57,16.58,17200.0,12.3154,12.3228,12.308,12.3154,17200.0
2012-06-19 15:25:00,16.59,16.59,16.55,16.55,53400.0,12.3228,12.3228,12.2931,12.2931,53400.0
2012-06-19 15:30:00,16.55,16.57,16.55,16.56,25800.0,12.2931,12.308,12.2931,12.3006,25800.0
2012-06-19 15:35:00,16.56,16.56,16.52,16.54,28600.0,12.3006,12.3006,12.2709,12.2857,28600.0
2012-06-19 15:40:00,16.54,16.56,16.54,16.55,39000.0,12.2857,12.3006,12.2857,12.2931,39000.0
2012-06-19 15:45:00,16.55,16.55,16.52,16.52,84000.0,12.2931,12.2931,12.2709,12.2709,84000.0
2012-06-19 15:50:00,16.52,16.54,16.5,16.53,117400.0,12.2709,12.2857,12.256,12.2783,117400.0
2012-06-19 15:55:00,16.53,16.54,16.52,16.54,119600.0,12.2783,12.2857,12.2709,12.2857,119600.0
2012-06-20 09:30:00,16.62,16.67,16.57,16.57,41400.0,12.3451,12.3823,12.308,12.308,41400.0
2012-06-20 09:35:00,16.56,16.61,16.54,16.58,41800.0,12.3006,12.3377,12.2857,12.3154,41800.0
2012-06-20 09:40:00,16.57,16.57,16.52,16.55,29000.0,12.308,12.308,12.2709,12.2931,29000.0
2012-06-20 09:45:00,16.57,16.63,16.57,16.61,27600.0,12.308,12.3526,12.308,12.3377,27600.0
2012-06-20 09:50:00,16.61,16.67,16.61,16.67,47200.0,12.3377,12.3823,12.3377,12.3823,47200.0
2012-06-20 09:55:00,16.66,16.72,16.66,16.67,50200.0,12.3748,12.4194,12.3748,12.3823,50200.0
2012-06-20 10:00:00,16.67,16.68,16.64,16.64,57200.0,12.3823,12.3897,12.36,12.36,57200.0
2012-06-20 10:05:00,16.65,16.65,16.61,16.63,24000.0,12.3674,12.3674,12.3377,12.3526,24000.0
2012-06-20 10:10:00,16.64,16.64,16.61,16.63,59400.0,12.36,12.36,12.3377,12.3526,59400.0
2012-06-20 10:15:00,16.64,16.65,16.61,16.63,30000.0,12.36,12.3674,12.3377,12.3526,30000.0
2012-06-20 10:20:00,16.62,16.62,16.58,16.59,16600.0,12.3451,12.3451,12.3154,12.3228,16600.0
2012-06-20 10:25:00,16.59,16.6,16.57,16.59,18600.0,12.3228,12.3303,12.308,12.3228,18600.0
2012-06-20 10:30:00,16.58,16.59,16.55,16.55,26400.0,12.3154,12.3228,12.2931,12.2931,26400.0
2012-06-20 10:35:00,16.55,16.56,16.53,16.54,40400.0,12.2931,12.3006,12.2783,12.2857,40400.0
2012-06-20 10:40:00,16.54,16.55,16.53,16.54,17800.0,12.2857,12.2931,12.2783,12.2857,17800.0
2012-06-20 10:45:00,16.54,16.55,16.53,16.54,10200.0,12.2857,12.2931,12.2783,12.2857,10200.0
2012-06-20 10:50:00,16.54,16.54,16.52,16.52,9000.0,12.2857,12.2857,12.2709,12.2709,9000.0
2012-06-20 10:55:00,16.52,16.52,16.48,16.5,13200.0,12.2709,12.2709,12.2411,12.256,13200.0
2012-06-20 11:00:00,16.49,16.51,16.49,16.5,8400.0,12.2486,12.2634,12.2486,12.256,8400.0
2012-06-20 11:05:00,16.5,16.52,16.49,16.52,12000.0,12.256,12.2709,12.2486,12.2709,12000.0
2012-06-20 11:10:00,16.52,16.55,16.52,16.55,26600.0,12.2709,12.2931,12.2709,12.2931,26600.0
2012-06-20 11:15:00,16.55,16.56,16.55,16.55,25400.0,12.2931,12.3006,12.2931,12.2931,25400.0
2012-06-20 11:20:00,16.56,16.56,16.55,16.56,8000.0,12.3006,12.3006,12.2931,12.3006,8000.0
2012-06-20 11:25:00,16.56,16.56,16.55,16.56,14600.0,12.3006,12.3006,12.2931,12.3006,14600.0
2012-06-20 11:30:00,16.56,16.56,16.55,16.56,14200.0,12.3006,12.3006,12.2931,12.3006,14200.0
2012-06-20 11:35:00,16.56,16.56,16.55,16.55,11800.0,12.3006,12.3006,12.2931,12.2931,11800.0
2012-06-20 11:40:00,16.55,16.57,16.55,16.56,64000.0,12.2931,12.308,12.2931,12.3006,64000.0
2012-06-20 11:45:00,16.57,16.6,16.56,16.6,87200.0,12.308,12.3303,12.3006,12.3303,87200.0
2012-06-20 11:50:00,16.6,16.6,16.59,16.59,51200.0,12.3303,12.3303,12.3228,12.3228,51200.0
2012-06-20 11:55:00,16.59,16.6,16.58,16.58,24800.0,12.3228,12.3303,12.3154,12.3154,24800.0
2012-06-20 12:00:00,16.58,16.59,16.57,16.58,30800.0,12.3154,12.3228,12.308,12.3154,30800.0
2012-06-20 12:05:00,16.57,16.57,16.54,16.54,41000.0,12.308,12.308,12.2857,12.2857,41000.0
2012-06-20 12:10:00,16.54,16.56,16.53,16.56,26400.0,12.2857,12.3006,12.2783,12.3006,26400.0
2012-06-20 12:15:00,16.55,16.56,16.55,16.56,25400.0,12.2931,12.3006,12.2931,12.3006,25400.0
2012-06-20 12:20:00,16.55,16.55,16.52,16.53,9200.0,12.2931,12.2931,12.2709,12.2783,9200.0
2012-06-20 12:25:00,16.52,16.53,16.5,16.52,33600.0,12.2709,12.2783,12.256,12.2709,33600.0
2012-06-20 12:30:00,16.53,16.54,16.47,16.53,87000.0,12.2783,12.2857,12.2337,12.2783,87000.0
2012-06-20 12:35:00,16.53,16.53,16.48,16.52,32600.0,12.2783,12.2783,12.2411,12.2709,32600.0
2012-06-20 12:40:00,16.53,16.54,16.5,16.54,11800.0,12.2783,12.2857,12.256,12.2857,11800.0
2012-06-20 12:45:00,16.55,16.58,16.54,16.56,74800.0,12.2931,12.3154,12.2857,12.3006,74800.0
2012-06-20 12:50:00,16.56,16.61,16.55,16.58,24000.0,12.3006,12.3377,12.2931,12.3154,24000.0
2012-06-20 12:55:00,16.58,16.6,16.58,16.6,43000.0,12.3154,12.3303,12.3154,12.3303,43000.0
2012-06-20 13:00:00,16.59,16.61,16.57,16.61,40400.0,12.3228,12.3377,12.308,12.3377,40400.0
2012-06-20 13:05:00,16.61,16.64,16.59,16.64,24800.0,12.3377,12.36,12.3228,12.36,24800.0
2012-06-20 13:10:00,16.64,16.64,16.61,16.61,24800.0,12.36,12.36,12.3377,12.3377,24800.0
2012-06-20 13:15:00,16.61,16.63,16.61,16.61,17200.0,12.3377,12.3526,12.3377,12.3377,17200.0
2012-06-20 13:20:00,16.61,16.63,16.61,16.63,11600.0,12.3377,12.3526,12.3377,12.3526,11600.0
2012-06-20 13:25:00,16.63,16.63,16.61,16.62,15600.0,12.3526,12.3526,12.3377,12.3451,15600.0
2012-06-20 13:30:00,16.63,16.65,16.6,16.61,26200.0,12.3526,12.3674,12.3303,12.3377,26200.0
2012-06-20 13:35:00,16.61,16.61,16.58,16.6,35800.0,12.3377,12.3377,12.3154,12.3303,35800.0
2012-06-20 13:40:00,16.6,16.6,16.58,16.6,14400.0,12.3303,12.3303,12.3154,12.3303,14400.0
2012-06-20 13:45:00,16.6,16.61,16.58,16.61,20000.0,12.3303,12.3377,12.3154,12.3377,20000.0
2012-06-20 13:50:00,16.61,16.61,16.6,16.6,31000.0,12.3377,12.3377,12.3303,12.3303,31000.0
2012-06-20 13:55:00,16.59,16.62,16.59,16.61,13000.0,12.3228,12.3451,12.3228,12.3377,13000.0
2012-06-20 14:00:00,16.61,16.61,16.59,16.61,31000.0,12.3377,12.3377,12.3228,12.3377,31000.0
2012-06-20 14:05:00,16.61,16.64,16.6,16.63,58800.0,12.3377,12.36,12.3303,12.3526,58800.0
2012-06-20 14:10:00,16.63,16.67,16.63,16.67,130800.0,12.3526,12.3823,12.3526,12.3823,130800.0
2012-06-20 14:15:00,16.67,16.7,16.65,16.66,52600.0,12.3823,12.4046,12.3674,12.3748,52600.0
2012-06-20 14:20:00,16.65,16.66,16.63,16.65,34400.0,12.3674,12.3748,12.3526,12.3674,34400.0
2012-06-20 14:25:00,16.65,16.65,16.63,16.64,8400.0,12.3674,12.3674,12.3526,12.36,8400.0
2012-06-20 14:30:00,16.64,16.65,16.61,16.61,17200.0,12.36,12.3674,12.3377,12.3377,17200.0
2012-06-20 14:35:00,16.62,16.66,16.62,16.65,27200.0,12.3451,12.3748,12.3451,12.3674,27200.0
2012-06-20 14:40:00,16.64,16.65,16.61,16.62,36200.0,12.36,12.3674,12.3377,12.3451,36200.0
2012-06-20 14:45:00,16.62,16.63,16.57,16.59,20400.0,12.3451,12.3526,12.308,12.3228,20400.0
2012-06-20 14:50:00,16.6,16.6,16.58,16.59,29400.0,12.3303,12.3303,12.3154,12.3228,29400.0
2012-06-20 14:55:00,16.59,16.6,16.59,16.59,23400.0,12.3228,12.3303,12.3228,12.3228,23400.0
2012-06-20 15:00:00,16.6,16.61,16.58,16.58,59200.0,12.3303,12.3377,12.3154,12.3154,59200.0
2012-06-20 15:05:00,16.58,16.6,16.56,16.58,41600.0,12.3154,12.3303,12.3006,12.3154,41600.0
2012-06-20 15:10:00,16.58,16.6,16.56,16.59,45800.0,12.3154,12.3303,12.3006,12.3228,45800.0
2012-06-20 15:15:00,16.59,16.6,16.56,16.57,32000.0,12.3228,12.3303,12.3006,12.308,32000.0
2012-06-20 15:20:00,16.57,16.58,16.55,16.57,25200.0,12.308,12.3154,12.2931,12.308,25200.0
2012-06-20 15:25:00,16.58,16.63,16.57,16.63,90600.0,12.3154,12.3526,12.308,12.3526,90600.0
2012-06-20 15:30:00,16.63,16.65,16.61,16.61,82800.0,12.3526,12.3674,12.3377,12.3377,82800.0
2012-06-20 15:35:00,16.61,16.63,16.6,16.6,53000.0,12.3377,12.3526,12.3303,12.3303,53000.0
2012-06-20 15:40:00,16.61,16.66,16.61,16.65,49800.0,12.3377,12.3748,12.3377,12.3674,49800.0
2012-06-20 15:45:00,16.65,16.65,16.61,16.62,63400.0,12.3674,12.3674,12.3377,12.3451,63400.0
2012-06-20 15:50:00,16.62,16.63,16.61,16.61,77400.0,12.3451,12.3526,12.3377,12.3377,77400.0
2012-06-20 15:55:00,16.61,16.63,16.61,16.63,110400.0,12.3377,12.3526,12.3377,12.3526,110400.0
2012-06-21 09:30:00,16.6,16.64,16.58,16.59,39600.0,12.3303,12.36,12.3154,12.3228,39600.0
2012-06-21 09:35:00,16.6,16.64,16.57,16.58,34800.0,12.3303,12.36,12.308,12.3154,34800.0
2012-06-21 09:40:00,16.58,16.59,16.52,16.53,22600.0,12.3154,12.3228,12.2709,12.2783,22600.0
2012-06-21 09:45:00,16.52,16.53,16.5,16.5,38600.0,12.2709,12.2783,12.256,12.256,38600.0
2012-06-21 09:50:00,16.5,16.58,16.49,16.58,51600.0,12.256,12.3154,12.2486,12.3154,51600.0
2012-06-21 09:55:00,16.56,16.6,16.56,16.6,32200.0,12.3006,12.3303,12.3006,12.3303,32200.0
2012-06-21 10:00:00,16.6,16.6,16.5,16.51,30200.0,12.3303,12.3303,12.256,12.2634,30200.0
2012-06-21 10:05:00,16.5,16.52,16.49,16.49,55400.0,12.256,12.2709,12.2486,12.2486,55400.0
2012-06-21 10:10:00,16.49,16.52,16.48,16.49,25800.0,12.2486,12.2709,12.2411,12.2486,25800.0
2012-06-21 10:15:00,16.5,16.52,16.49,16.52,27200.0,12.256,12.2709,12.2486,12.2709,27200.0
2012-06-21 10:20:00,16.52,16.58,16.52,16.58,65600.0,12.2709,12.3154,12.2709,12.3154,65600.0
2012-06-21 10:25:00,16.58,16.6,16.57,16.6,71800.0,12.3154,12.3303,12.308,12.3303,71800.0
2012-06-21 10:30:00,16.59,16.63,16.58,16.63,52800.0,12.3228,12.3526,12.3154,12.3526,52800.0
2012-06-21 10:35:00,16.64,16.64,16.58,16.59,25000.0,12.36,12.36,12.3154,12.3228,25000.0
2012-06-21 10:40:00,16.59,16.61,16.57,16.61,22600.0,12.3228,12.3377,12.308,12.3377,22600.0
2012-06-21 10:45:00,16.61,16.63,16.61,16.61,27400.0,12.3377,12.3526,12.3377,12.3377,27400.0
2012-06-21 10:50:00,16.61,16.65,16.61,16.64,20000.0,12.3377,12.3674,12.3377,12.36,20000.0
2012-06-21 10:55:00,16.64,16.64,16.62,16.63,22200.0,12.36,12.36,12.3451,12.3526,22200.0
2012-06-21 11:00:00,16.63,16.63,16.56,16.56,28600.0,12.3526,12.3526,12.3006,12.3006,28600.0
2012-06-21 11:05:00,16.56,16.56,16.5,16.5,29400.0,12.3006,12.3006,12.256,12.256,29400.0
2012-06-21 11:10:00,16.49,16.49,16.42,16.42,63800.0,12.2486,12.2486,12.1966,12.1966,63800.0
2012-06-21 11:15:00,16.42,16.43,16.41,16.41,80200.0,12.1966,12.204,12.1891,12.1891,80200.0
2012-06-21 11:20:00,16.4,16.41,16.36,16.37,65400.0,12.1817,12.1891,12.152,12.1594,65400.0
2012-06-21 11:25:00,16.36,16.41,16.36,16.41,33400.0,12.152,12.1891,12.152,12.1891,33400.0
2012-06-21 11:30:00,16.4,16.42,16.4,16.42,26000.0,12.1817,12.1966,12.1817,12.1966,26000.0
2012-06-21 11:35:00,16.42,16.43,16.4,16.43,22800.0,12.1966,12.204,12.1817,12.204,22800.0
2012-06-21 11:40:00,16.42,16.43,16.4,16.42,32400.0,12.1966,12.204,12.1817,12.1966,32400.0
2012-06-21 11:45:00,16.43,16.45,16.42,16.45,32600.0,12.204,12.2189,12.1966,12.2189,32600.0
2012-06-21 11:50:00,16.44,16.47,16.43,16.46,30600.0,12.2114,12.2337,12.204,12.2263,30600.0
2012-06-21 11:55:00,16.47,16.48,16.46,16.48,15800.0,12.2337,12.2411,12.2263,12.2411,15800.0
2012-06-21 12:00:00,16.48,16.48,16.46,16.47,19400.0,12.2411,12.2411,12.2263,12.2337,19400.0
2012-06-21 12:05:00,16.47,16.5,16.46,16.49,23800.0,12.2337,12.256,12.2263,12.2486,23800.0
2012-06-21 12:10:00,16.49,16.49,16.47,16.48,23600.0,12.2486,12.2486,12.2337,12.2411,23600.0
2012-06-21 12:15:00,16.48,16.48,16.47,16.48,11800.0,12.2411,12.2411,12.2337,12.2411,11800.0
2012-06-21 12:20:00,16.48,16.48,16.43,16.43,20200.0,12.2411,12.2411,12.204,12.204,20200.0
2012-06-21 12:25:00,16.43,16.44,16.39,16.4,31800.0,12.204,12.2114,12.1743,12.1817,31800.0
2012-06-21 12:30:00,16.39,16.4,16.38,16.39,28400.0,12.1743,12.1817,12.1669,12.1743,28400.0
2012-06-21 12:35:00,16.4,16.41,16.39,16.41,15200.0,12.1817,12.1891,12.1743,12.1891,15200.0
2012-06-21 12:40:00,16.4,16.41,16.38,16.39,29000.0,12.1817,12.1891,12.1669,12.1743,29000.0
2012-06-21 12:45:00,16.39,16.42,16.39,16.41,30600.0,12.1743,12.1966,12.1743,12.1891,30600.0
2012-06-21 12:50:00,16.41,16.42,16.4,16.42,14400.0,12.1891,12.1966,12.1817,12.1966,14400.0
2012-06-21 12:55:00,16.42,16.43,16.41,16.43,38600.0,12.1966,12.204,12.1891,12.204,38600.0
2012-06-21 13:00:00,16.43,16.43,16.41,16.42,22200.0,12.204,12.204,12.1891,12.1966,22200.0
2012-06-21 13:05:00,16.43,16.45,16.42,16.44,25400.0,12.204,12.2189,12.1966,12.2114,25400.0
2012-06-21 13:10:00,16.44,16.45,16.42,16.43,23000.0,12.2114,12.2189,12.1966,12.204,23000.0
2012-06-21 13:15:00,16.43,16.45,16.42,16.43,43000.0,12.204,12.2189,12.1966,12.204,43000.0
2012-06-21 13:20:00,16.41,16.45,16.41,16.43,24600.0,12.1891,12.2189,12.1891,12.204,24600.0
2012-06-21 13:25:00,16.43,16.43,16.41,16.41,17600.0,12.204,12.204,12.1891,12.1891,17600.0
2012-06-21 13:30:00,16.41,16.43,16.41,16.42,18600.0,12.1891,12.204,12.1891,12.1966,18600.0
2012-06-21 13:35:00,16.42,16.42,16.4,16.4,36800.0,12.1966,12.1966,12.1817,12.1817,36800.0
2012-06-21 13:40:00,16.4,16.4,16.37,16.37,42000.0,12.1817,12.1817,12.1594,12.1594,42000.0
2012-06-21 13:45:00,16.38,16.39,16.36,16.36,29400.0,12.1669,12.1743,12.152,12.152,29400.0
2012-06-21 13:50:00,16.36,16.39,16.36,16.39,18600.0,12.152,12.1743,12.152,12.1743,18600.0
2012-06-21 13:55:00,16.39,16.4,16.38,16.38,42800.0,12.1743,12.1817,12.1669,12.1669,42800.0
2012-06-21 14:00:00,16.38,16.38,16.36,16.36,15200.0,12.1669,12.1669,12.152,12.152,15200.0
2012-06-21 14:05:00,16.36,16.37,16.35,16.36,35800.0,12.152,12.1594,12.1446,12.152,35800.0
2012-06-21 14:10:00,16.36,16.37,16.36,16.36,16200.0,12.152,12.1594,12.152,12.152,16200.0
2012-06-21 14:15:00,16.36,16.38,16.35,16.35,21800.0,12.152,12.1669,12.1446,12.1446,21800.0
2012-06-21 14:20:00,16.35,16.36,16.35,16.35,37000.0,12.1446,12.152,12.1446,12.1446,37000.0
2012-06-21 14:25:00,16.35,16.38,16.34,16.36,34800.0,12.1446,12.1669,12.1371,12.152,34800.0
2012-06-21 14:30:00,16.36,16.36,16.36,16.36,29200.0,12.152,12.152,12.152,12.152,29200.0
2012-06-21 14:35:00,16.36,16.36,16.34,16.35,33000.0,12.152,12.152,12.1371,12.1446,33000.0
2012-06-21 14:40:00,16.35,16.38,16.34,16.37,42200.0,12.1446,12.1669,12.1371,12.1594,42200.0
2012-06-21 14:45:00,16.37,16.38,16.36,16.36,30800.0,12.1594,12.1669,12.152,12.152,30800.0
2012-06-21 14:50:00,16.36,16.36,16.34,16.34,27000.0,12.152,12.152,12.1371,12.1371,27000.0
2012-06-21 14:55:00,16.35,16.35,16.33,16.34,30600.0,12.1446,12.1446,12.1297,12.1371,30600.0
2012-06-21 15:00:00,16.33,16.34,16.31,16.31,52800.0,12.1297,12.1371,12.1149,12.1149,52800.0
2012-06-21 15:05:00,16.31,16.32,16.3,16.32,54000.0,12.1149,12.1223,12.1074,12.1223,54000.0
2012-06-21 15:10:00,16.32,16.32,16.29,16.31,62000.0,12.1223,12.1223,12.1,12.1149,62000.0
2012-06-21 15:15:00,16.31,16.31,16.26,16.26,78000.0,12.1149,12.1149,12.0777,12.0777,78000.0
2012-06-21 15:20:00,16.27,16.27,16.22,16.24,67600.0,12.0852,12.0852,12.048,12.0629,67600.0
2012-06-21 15:25:00,16.24,16.27,16.24,16.25,41200.0,12.0629,12.0852,12.0629,12.0703,41200.0
2012-06-21 15:30:00,16.25,16.26,16.22,16.23,55000.0,12.0703,12.0777,12.048,12.0554,55000.0
2012-06-21 15:35:00,16.23,16.27,16.22,16.25,50800.0,12.0554,12.0852,12.048,12.0703,50800.0
2012-06-21 15:40:00,16.25,16.25,16.23,16.23,31000.0,12.0703,12.0703,12.0554,12.0554,31000.0
2012-06-21 15:45:00,16.23,16.24,16.19,16.2,99400.0,12.0554,12.0629,12.0257,12.0332,99400.0
2012-06-21 15:50:00,16.21,16.27,16.21,16.25,398200.0,12.0406,12.0852,12.0406,12.0703,398200.0
2012-06-21 15:55:00,16.25,16.27,16.24,16.25,388600.0,12.0703,12.0852,12.0629,12.0703,388600.0
2012-06-22 09:30:00,16.37,16.38,16.32,16.35,49400.0,12.1594,12.1669,12.1223,12.1446,49400.0
2012-06-22 09:35:00,16.35,16.39,16.3,16.33,48000.0,12.1446,12.1743,12.1074,12.1297,48000.0
2012-06-22 09:40:00,16.33,16.39,16.33,16.36,12200.0,12.1297,12.1743,12.1297,12.152,12200.0
2012-06-22 09:45:00,16.36,16.36,16.32,16.35,13800.0,12.152,12.152,12.1223,12.1446,13800.0
2012-06-22 09:50:00,16.38,16.42,16.36,16.42,17800.0,12.1669,12.1966,12.152,12.1966,17800.0
2012-06-22 09:55:00,16.42,16.48,16.42,16.45,29600.0,12.1966,12.2411,12.1966,12.2189,29600.0
2012-06-22 10:00:00,16.46,16.51,16.46,16.49,52600.0,12.2263,12.2634,12.2263,12.2486,52600.0
2012-06-22 10:05:00,16.48,16.5,16.43,16.44,34400.0,12.2411,12.256,12.204,12.2114,34400.0
2012-06-22 10:10:00,16.44,16.46,16.42,16.42,35400.0,12.2114,12.2263,12.1966,12.1966,35400.0
2012-06-22 10:15:00,16.43,16.43,16.38,16.39,31800.0,12.204,12.204,12.1669,12.1743,31800.0
2012-06-22 10:20:00,16.39,16.43,16.38,16.43,64600.0,12.1743,12.204,12.1669,12.204,64600.0
2012-06-22 10:25:00,16.43,16.46,16.43,16.46,69400.0,12.204,12.2263,12.204,12.2263,69400.0
2012-06-22 10:30:00,16.45,16.47,16.43,16.47,49200.0,12.2189,12.2337,12.204,12.2337,49200.0
2012-06-22 10:35:00,16.47,16.48,16.45,16.45,79400.0,12.2337,12.2411,12.2189,12.2189,79400.0
2012-06-22 10:40:00,16.45,16.48,16.44,16.46,51000.0,12.2189,12.2411,12.2114,12.2263,51000.0
2012-06-22 10:45:00,16.47,16.49,16.45,16.48,43400.0,12.2337,12.2486,12.2189,12.2411,43400.0
2012-06-22 10:50:00,16.49,16.51,16.48,16.51,79600.0,12.2486,12.2634,12.2411,12.2634,79600.0
2012-06-22 10:55:00,16.52,16.52,16.46,16.46,82600.0,12.2709,12.2709,12.2263,12.2263,82600.0
2012-06-22 11:00:00,16.46,16.48,16.45,16.47,77600.0,12.2263,12.2411,12.2189,12.2337,77600.0
2012-06-22 11:05:00,16.48,16.48,16.43,16.43,15400.0,12.2411,12.2411,12.204,12.204,15400.0
2012-06-22 11:10:00,16.43,16.46,16.42,16.43,96800.0,12.204,12.2263,12.1966,12.204,96800.0
2012-06-22 11:15:00,16.43,16.44,16.42,16.43,16400.0,12.204,12.2114,12.1966,12.204,16400.0
2012-06-22 11:20:00,16.43,16.43,16.42,16.42,51400.0,12.204,12.204,12.1966,12.1966,51400.0
2012-06-22 11:25:00,16.42,16.43,16.42,16.43,65600.0,12.1966,12.204,12.1966,12.204,65600.0
2012-06-22 11:30:00,16.43,16.47,16.43,16.47,23000.0,12.204,12.2337,12.204,12.2337,23000.0
2012-06-22 11:35:00,16.46,16.48,16.43,16.47,58800.0,12.2263,12.2411,12.204,12.2337,58800.0
2012-06-22 11:40:00,16.48,16.5,16.48,16.5,19400.0,12.2411,12.256,12.2411,12.256,19400.0
2012-06-22 11:45:00,16.5,16.53,16.5,16.52,14000.0,12.256,12.2783,12.256,12.2709,14000.0
2012-06-22 11:50:00,16.52,16.52,16.51,16.52,112000.0,12.2709,12.2709,12.2634,12.2709,112000.0
2012-06-22 11:55:00,16.52,16.52,16.5,16.52,16400.0,12.2709,12.2709,12.256,12.2709,16400.0
2012-06-22 12:00:00,16.51,16.52,16.5,16.5,32000.0,12.2634,12.2709,12.256,12.256,32000.0
2012-06-22 12:05:00,16.5,16.5,16.47,16.48,47800.0,12.256,12.256,12.2337,12.2411,47800.0
2012-06-22 12:10:00,16.48,16.5,16.47,16.48,64200.0,12.2411,12.256,12.2337,12.2411,64200.0
2012-06-22 12:15:00,16.48,16.49,16.46,16.47,22000.0,12.2411,12.2486,12.2263,12.2337,22000.0
2012-06-22 12:20:00,16.47,16.48,16.43,16.44,12600.0,12.2337,12.2411,12.204,12.2114,12600.0
2012-06-22 12:25:00,16.44,16.48,16.44,16.47,23800.0,12.2114,12.2411,12.2114,12.2337,23800.0
2012-06-22 12:30:00,16.47,16.49,16.46,16.48,23000.0,12.2337,12.2486,12.2263,12.2411,23000.0
2012-06-22 12:35:00,16.48,16.49,16.47,16.47,26400.0,12.2411,12.2486,12.2337,12.2337,26400.0
2012-06-22 12:40:00,16.48,16.49,16.47,16.48,47600.0,12.2411,12.2486,12.2337,12.2411,47600.0
2012-06-22 12:45:00,16.48,16.5,16.48,16.5,43800.0,12.2411,12.256,12.2411,12.256,43800.0
2012-06-22 12:50:00,16.5,16.53,16.5,16.53,17400.0,12.256,12.2783,12.256,12.2783,17400.0
2012-06-22 12:55:00,16.53,16.54,16.52,16.54,19400.0,12.2783,12.2857,12.2709,12.2857,19400.0
2012-06-22 13:00:00,16.53,16.54,16.52,16.53,19000.0,12.2783,12.2857,12.2709,12.2783,19000.0
2012-06-22 13:05:00,16.53,16.54,16.52,16.54,17400.0,12.2783,12.2857,12.2709,12.2857,17400.0
2012-06-22 13:10:00,16.54,16.56,16.54,16.54,33400.0,12.2857,12.3006,12.2857,12.2857,33400.0
2012-06-22 13:15:00,16.55,16.55,16.53,16.54,40800.0,12.2931,12.2931,12.2783,12.2857,40800.0
2012-06-22 13:20:00,16.54,16.54,16.54,16.54,22000.0,12.2857,12.2857,12.2857,12.2857,22000.0
2012-06-22 13:25:00,16.54,16.55,16.53,16.54,28200.0,12.2857,12.2931,12.2783,12.2857,28200.0
2012-06-22 13:30:00,16.53,16.53,16.51,16.51,4000.0,12.2783,12.2783,12.2634,12.2634,4000.0
2012-06-22 13:35:00,16.5,16.5,16.48,16.48,36000.0,12.256,12.256,12.2411,12.2411,36000.0
2012-06-22 13:40:00,16.48,16.48,16.46,16.47,23000.0,12.2411,12.2411,12.2263,12.2337,23000.0
2012-06-22 13:45:00,16.47,16.47,16.47,16.47,14200.0,12.2337,12.2337,12.2337,12.2337,14200.0
2012-06-22 13:50:00,16.47,16.48,16.46,16.48,47200.0,12.2337,12.2411,12.2263,12.2411,47200.0
2012-06-22 13:55:00,16.49,16.5,16.48,16.5,18400.0,12.2486,12.256,12.2411,12.256,18400.0
2012-06-22 14:00:00,16.5,16.52,16.5,16.52,38200.0,12.256,12.2709,12.256,12.2709,38200.0
2012-06-22 14:05:00,16.52,16.53,16.5,16.5,14200.0,12.2709,12.2783,12.256,12.256,14200.0
2012-06-22 14:10:00,16.5,16.5,16.5,16.5,9800.0,12.256,12.256,12.256,12.256,9800.0
2012-06-22 14:15:00,16.5,16.5,16.49,16.49,11800.0,12.256,12.256,12.2486,12.2486,11800.0
2012-06-22 14:20:00,16.49,16.5,16.49,16.49,17800.0,12.2486,12.256,12.2486,12.2486,17800.0
2012-06-22 14:25:00,16.49,16.5,16.49,16.5,16600.0,12.2486,12.256,12.2486,12.256,16600.0
2012-06-22 14:30:00,16.5,16.5,16.49,16.5,20200.0,12.256,12.256,12.2486,12.256,20200.0
2012-06-22 14:35:00,16.5,16.5,16.49,16.5,14600.0,12.256,12.256,12.2486,12.256,14600.0
2012-06-22 14:40:00,16.49,16.54,16.49,16.54,61400.0,12.2486,12.2857,12.2486,12.2857,61400.0
2012-06-22 14:45:00,16.53,16.56,16.53,16.55,19800.0,12.2783,12.3006,12.2783,12.2931,19800.0
2012-06-22 14:50:00,16.55,16.57,16.54,16.55,65600.0,12.2931,12.308,12.2857,12.2931,65600.0
2012-06-22 14:55:00,16.56,16.59,16.56,16.59,47200.0,12.3006,12.3228,12.3006,12.3228,47200.0
2012-06-22 15:00:00,16.59,16.6,16.58,16.59,42200.0,12.3228,12.3303,12.3154,12.3228,42200.0
2012-06-22 15:05:00,16.58,16.62,16.58,16.61,101800.0,12.3154,12.3451,12.3154,12.3377,101800.0
2012-06-22 15:10:00,16.61,16.65,16.61,16.61,118600.0,12.3377,12.3674,12.3377,12.3377,118600.0
2012-06-22 15:15:00,16.61,16.61,16.59,16.59,43600.0,12.3377,12.3377,12.3228,12.3228,43600.0
2012-06-22 15:20:00,16.59,16.59,16.57,16.58,40800.0,12.3228,12.3228,12.308,12.3154,40800.0
2012-06-22 15:25:00,16.58,16.58,16.56,16.57,24400.0,12.3154,12.3154,12.3006,12.308,24400.0
2012-06-22 15:30:00,16.57,16.6,16.56,16.58,37000.0,12.308,12.3303,12.3006,12.3154,37000.0
2012-06-22 15:35:00,16.58,16.58,16.56,16.57,44200.0,12.3154,12.3154,12.3006,12.308,44200.0
2012-06-22 15:40:00,16.57,16.59,16.57,16.59,44600.0,12.308,12.3228,12.308,12.3228,44600.0
2012-06-22 15:45:00,16.59,16.61,16.59,16.61,80800.0,12.3228,12.3377,12.3228,12.3377,80800.0
2012-06-22 15:50:00,16.61,16.62,16.58,16.61,128200.0,12.3377,12.3451,12.3154,12.3377,128200.0
2012-06-22 15:55:00,16.61,16.62,16.6,16.61,240200.0,12.3377,12.3451,12.3303,12.3377,240200.0
2012-06-25 09:30:00,16.46,16.5,16.33,16.39,57400.0,12.2263,12.256,12.1297,12.1743,57400.0
2012-06-25 09:35:00,16.37,16.4,16.35,16.38,60400.0,12.1594,12.1817,12.1446,12.1669,60400.0
2012-06-25 09:40:00,16.38,16.39,16.34,16.36,52400.0,12.1669,12.1743,12.1371,12.152,52400.0
2012-06-25 09:45:00,16.36,16.38,16.35,16.36,32000.0,12.152,12.1669,12.1446,12.152,32000.0
2012-06-25 09:50:00,16.35,16.35,16.28,16.28,31000.0,12.1446,12.1446,12.0926,12.0926,31000.0
2012-06-25 09:55:00,16.27,16.28,16.25,16.27,27400.0,12.0852,12.0926,12.0703,12.0852,27400.0
2012-06-25 10:00:00,16.28,16.31,16.24,16.24,39600.0,12.0926,12.1149,12.0629,12.0629,39600.0
2012-06-25 10:05:00,16.24,16.29,16.24,16.28,34400.0,12.0629,12.1,12.0629,12.0926,34400.0
2012-06-25 10:10:00,16.28,16.28,16.25,16.27,49600.0,12.0926,12.0926,12.0703,12.0852,49600.0
2012-06-25 10:15:00,16.27,16.27,16.2,16.22,51800.0,12.0852,12.0852,12.0332,12.048,51800.0
2012-06-25 10:20:00,16.22,16.22,16.18,16.2,28600.0,12.048,12.048,12.0183,12.0332,28600.0
2012-06-25 10:25:00,16.19,16.2,16.18,16.18,15200.0,12.0257,12.0332,12.0183,12.0183,15200.0
2012-06-25 10:30:00,16.18,16.22,16.17,16.19,33800.0,12.0183,12.048,12.0109,12.0257,33800.0
2012-06-25 10:35:00,16.2,16.21,16.2,16.2,28800.0,12.0332,12.0406,12.0332,12.0332,28800.0
2012-06-25 10:40:00,16.2,16.2,16.18,16.2,38400.0,12.0332,12.0332,12.0183,12.0332,38400.0
2012-06-25 10:45:00,16.2,16.22,16.18,16.22,60400.0,12.0332,12.048,12.0183,12.048,60400.0
2012-06-25 10:50:00,16.22,16.25,16.2,16.24,158600.0,12.048,12.0703,12.0332,12.0629,158600.0
2012-06-25 10:55:00,16.24,16.25,16.22,16.24,63600.0,12.0629,12.0703,12.048,12.0629,63600.0
2012-06-25 11:00:00,16.25,16.25,16.2,16.22,74400.0,12.0703,12.0703,12.0332,12.048,74400.0
2012-06-25 11:05:00,16.22,16.22,16.19,16.2,150400.0,12.048,12.048,12.0257,12.0332,150400.0
2012-06-25 11:10:00,16.19,16.2,16.17,16.18,23200.0,12.0257,12.0332,12.0109,12.0183,23200.0
2012-06-25 11:15:00,16.17,16.2,16.17,16.18,50800.0,12.0109,12.0332,12.0109,12.0183,50800.0
2012-06-25 11:20:00,16.18,16.19,16.17,16.18,78800.0,12.0183,12.0257,12.0109,12.0183,78800.0
2012-06-25 11:25:00,16.17,16.18,16.17,16.17,26200.0,12.0109,12.0183,12.0109,12.0109,26200.0
2012-06-25 11:30:00,16.17,16.17,16.13,16.14,47200.0,12.0109,12.0109,11.9812,11.9886,47200.0
2012-06-25 11:35:00,16.13,16.13,16.09,16.09,48200.0,11.9812,11.9812,11.9515,11.9515,48200.0
2012-06-25 11:40:00,16.08,16.1,16.08,16.08,27800.0,11.944,11.9589,11.944,11.944,27800.0
2012-06-25 11:45:00,16.08,16.1,16.08,16.08,20600.0,11.944,11.9589,11.944,11.944,20600.0
2012-06-25 11:50:00,16.08,16.08,16.06,16.07,18800.0,11.944,11.944,11.9292,11.9366,18800.0
2012-06-25 11:55:00,16.07,16.08,16.04,16.04,36200.0,11.9366,11.944,11.9143,11.9143,36200.0
2012-06-25 12:00:00,16.04,16.07,16.04,16.07,27200.0,11.9143,11.9366,11.9143,11.9366,27200.0
2012-06-25 12:05:00,16.06,16.09,16.06,16.07,50200.0,11.9292,11.9515,11.9292,11.9366,50200.0
2012-06-25 12:10:00,16.08,16.09,16.06,16.08,81000.0,11.944,11.9515,11.9292,11.944,81000.0
2012-06-25 12:15:00,16.08,16.11,16.07,16.11,49400.0,11.944,11.9663,11.9366,11.9663,49400.0
2012-06-25 12:20:00,16.12,16.13,16.11,16.13,15600.0,11.9737,11.9812,11.9663,11.9812,15600.0
2012-06-25 12:25:00,16.13,16.14,16.12,16.14,33400.0,11.9812,11.9886,11.9737,11.9886,33400.0
2012-06-25 12:30:00,16.13,16.15,16.13,16.14,11200.0,11.9812,11.996,11.9812,11.9886,11200.0
2012-06-25 12:35:00,16.14,16.14,16.1,16.1,15400.0,11.9886,11.9886,11.9589,11.9589,15400.0
2012-06-25 12:40:00,16.11,16.13,16.1,16.12,18800.0,11.9663,11.9812,11.9589,11.9737,18800.0
2012-06-25 12:45:00,16.13,16.13,16.1,16.1,12000.0,11.9812,11.9812,11.9589,11.9589,12000.0
2012-06-25 12:50:00,16.1,16.1,16.09,16.09,14800.0,11.9589,11.9589,11.9515,11.9515,14800.0
2012-06-25 12:55:00,16.09,16.09,16.07,16.07,13400.0,11.9515,11.9515,11.9366,11.9366,13400.0
2012-06-25 13:00:00,16.07,16.07,16.05,16.06,20800.0,11.9366,11.9366,11.9217,11.9292,20800.0
2012-06-25 13:05:00,16.06,16.07,16.05,16.06,20000.0,11.9292,11.9366,11.9217,11.9292,20000.0
2012-06-25 13:10:00,16.06,16.06,16.05,16.06,12800.0,11.9292,11.9292,11.9217,11.9292,12800.0
2012-06-25 13:15:00,16.06,16.06,16.05,16.05,17200.0,11.9292,11.9292,11.9217,11.9217,17200.0
2012-06-25 13:20:00,16.06,16.06,16.05,16.05,21800.0,11.9292,11.9292,11.9217,11.9217,21800.0
2012-06-25 13:25:00,16.05,16.07,16.05,16.06,20000.0,11.9217,11.9366,11.9217,11.9292,20000.0
2012-06-25 13:30:00,16.06,16.09,16.06,16.08,39800.0,11.9292,11.9515,11.9292,11.944,39800.0
2012-06-25 13:35:00,16.08,16.08,16.05,16.05,51600.0,11.944,11.944,11.9217,11.9217,51600.0
2012-06-25 13:40:00,16.05,16.05,16.02,16.02,41600.0,11.9217,11.9217,11.8995,11.8995,41600.0
2012-06-25 13:45:00,16.02,16.03,16.0,16.0,42800.0,11.8995,11.9069,11.8846,11.8846,42800.0
2012-06-25 13:50:00,16.0,16.02,16.0,16.01,16200.0,11.8846,11.8995,11.8846,11.892,16200.0
2012-06-25 13:55:00,16.01,16.03,16.0,16.03,34000.0,11.892,11.9069,11.8846,11.9069,34000.0
2012-06-25 14:00:00,16.03,16.05,16.02,16.03,23800.0,11.9069,11.9217,11.8995,11.9069,23800.0
2012-06-25 14:05:00,16.03,16.03,16.01,16.01,19800.0,11.9069,11.9069,11.892,11.892,19800.0
2012-06-25 14:10:00,16.02,16.04,16.02,16.02,28400.0,11.8995,11.9143,11.8995,11.8995,28400.0
2012-06-25 14:15:00,16.02,16.04,16.02,16.03,33200.0,11.8995,11.9143,11.8995,11.9069,33200.0
2012-06-25 14:20:00,16.03,16.03,16.02,16.02,31000.0,11.9069,11.9069,11.8995,11.8995,31000.0
2012-06-25 14:25:00,16.03,16.03,16.0,16.0,23400.0,11.9069,11.9069,11.8846,11.8846,23400.0
2012-06-25 14:30:00,16.0,16.0,15.96,15.96,47400.0,11.8846,11.8846,11.8549,11.8549,47400.0
2012-06-25 14:35:00,15.96,15.99,15.96,15.99,26000.0,11.8549,11.8772,11.8549,11.8772,26000.0
2012-06-25 14:40:00,15.99,15.99,15.97,15.98,19800.0,11.8772,11.8772,11.8623,11.8697,19800.0
2012-06-25 14:45:00,15.98,15.98,15.97,15.97,32200.0,11.8697,11.8697,11.8623,11.8623,32200.0
2012-06-25 14:50:00,15.97,15.99,15.97,15.99,34000.0,11.8623,11.8772,11.8623,11.8772,34000.0
2012-06-25 14:55:00,15.99,15.99,15.97,15.97,40200.0,11.8772,11.8772,11.8623,11.8623,40200.0
2012-06-25 15:00:00,15.97,15.99,15.97,15.97,23200.0,11.8623,11.8772,11.8623,11.8623,23200.0
2012-06-25 15:05:00,15.97,16.03,15.97,16.03,45600.0,11.8623,11.9069,11.8623,11.9069,45600.0
2012-06-25 15:10:00,16.03,16.06,16.03,16.05,39000.0,11.9069,11.9292,11.9069,11.9217,39000.0
2012-06-25 15:15:00,16.05,16.05,16.03,16.05,36600.0,11.9217,11.9217,11.9069,11.9217,36600.0
2012-06-25 15:20:00,16.05,16.07,16.04,16.07,50000.0,11.9217,11.9366,11.9143,11.9366,50000.0
2012-06-25 15:25:00,16.07,16.09,16.06,16.09,130000.0,11.9366,11.9515,11.9292,11.9515,130000.0
2012-06-25 15:30:00,16.09,16.1,16.07,16.09,69200.0,11.9515,11.9589,11.9366,11.9515,69200.0
2012-06-25 15:35:00,16.1,16.12,16.09,16.12,56200.0,11.9589,11.9737,11.9515,11.9737,56200.0
2012-06-25 15:40:00,16.12,16.14,16.08,16.09,107800.0,11.9737,11.9886,11.944,11.9515,107800.0
2012-06-25 15:45:00,16.09,16.1,16.07,16.08,83400.0,11.9515,11.9589,11.9366,11.944,83400.0
2012-06-25 15:50:00,16.08,16.08,16.03,16.06,117000.0,11.944,11.944,11.9069,11.9292,117000.0
2012-06-25 15:55:00,16.06,16.08,16.05,16.06,229600.0,11.9292,11.944,11.9217,11.9292,229600.0
2012-06-26 09:30:00,16.08,16.16,16.07,16.15,78200.0,11.944,12.0034,11.9366,11.996,78200.0
2012-06-26 09:35:00,16.16,16.3,16.15,16.3,146400.0,12.0034,12.1074,11.996,12.1074,146400.0
2012-06-26 09:40:00,16.3,16.35,16.24,16.25,61800.0,12.1074,12.1446,12.0629,12.0703,61800.0
2012-06-26 09:45:00,16.24,16.24,16.18,16.18,58200.0,12.0629,12.0629,12.0183,12.0183,58200.0
2012-06-26 09:50:00,16.17,16.19,16.14,16.19,56600.0,12.0109,12.0257,11.9886,12.0257,56600.0
2012-06-26 09:55:00,16.18,16.19,16.17,16.17,28200.0,12.0183,12.0257,12.0109,12.0109,28200.0
2012-06-26 10:00:00,16.18,16.26,16.17,16.25,66400.0,12.0183,12.0777,12.0109,12.0703,66400.0
2012-06-26 10:05:00,16.25,16.31,16.25,16.3,153800.0,12.0703,12.1149,12.0703,12.1074,153800.0
2012-06-26 10:10:00,16.3,16.3,16.23,16.24,58800.0,12.1074,12.1074,12.0554,12.0629,58800.0
2012-06-26 10:15:00,16.24,16.24,16.17,16.18,52000.0,12.0629,12.0629,12.0109,12.0183,52000.0
2012-06-26 10:20:00,16.18,16.21,16.15,16.16,151800.0,12.0183,12.0406,11.996,12.0034,151800.0
2012-06-26 10:25:00,16.16,16.17,15.99,15.99,252200.0,12.0034,12.0109,11.8772,11.8772,252200.0
2012-06-26 10:30:00,15.99,16.09,15.99,16.09,204600.0,11.8772,11.9515,11.8772,11.9515,204600.0
2012-06-26 10:35:00,16.09,16.15,16.07,16.14,68600.0,11.9515,11.996,11.9366,11.9886,68600.0
2012-06-26 10:40:00,16.13,16.13,16.02,16.04,103200.0,11.9812,11.9812,11.8995,11.9143,103200.0
2012-06-26 10:45:00,16.04,16.04,15.93,15.96,116000.0,11.9143,11.9143,11.8326,11.8549,116000.0
2012-06-26 10:50:00,15.96,16.05,15.96,16.05,48000.0,11.8549,11.9217,11.8549,11.9217,48000.0
2012-06-26 10:55:00,16.05,16.07,16.05,16.05,24600.0,11.9217,11.9366,11.9217,11.9217,24600.0
2012-06-26 11:00:00,16.04,16.11,16.04,16.09,24800.0,11.9143,11.9663,11.9143,11.9515,24800.0
2012-06-26 11:05:00,16.09,16.09,15.96,15.98,60200.0,11.9515,11.9515,11.8549,11.8697,60200.0
2012-06-26 11:10:00,15.97,15.99,15.96,15.99,32600.0,11.8623,11.8772,11.8549,11.8772,32600.0
2012-06-26 11:15:00,15.99,16.0,15.96,16.0,38800.0,11.8772,11.8846,11.8549,11.8846,38800.0
2012-06-26 11:20:00,16.0,16.03,15.99,16.03,23800.0,11.8846,11.9069,11.8772,11.9069,23800.0
2012-06-26 11:25:00,16.03,16.07,16.03,16.05,22200.0,11.9069,11.9366,11.9069,11.9217,22200.0
2012-06-26 11:30:00,16.05,16.11,16.04,16.1,51400.0,11.9217,11.9663,11.9143,11.9589,51400.0
2012-06-26 11:35:00,16.1,16.12,16.1,16.11,33800.0,11.9589,11.9737,11.9589,11.9663,33800.0
2012-06-26 11:40:00,16.11,16.15,16.1,16.11,36200.0,11.9663,11.996,11.9589,11.9663,36200.0
2012-06-26 11:45:00,16.11,16.13,16.1,16.12,18800.0,11.9663,11.9812,11.9589,11.9737,18800.0
2012-06-26 11:50:00,16.11,16.14,16.11,16.13,36800.0,11.9663,11.9886,11.9663,11.9812,36800.0
2012-06-26 11:55:00,16.12,16.13,16.1,16.1,12400.0,11.9737,11.9812,11.9589,11.9589,12400.0
2012-06-26 12:00:00,16.1,16.1,16.07,16.08,75000.0,11.9589,11.9589,11.9366,11.944,75000.0
2012-06-26 12:05:00,16.07,16.09,16.07,16.08,30600.0,11.9366,11.9515,11.9366,11.944,30600.0
2012-06-26 12:10:00,16.08,16.09,16.06,16.06,21200.0,11.944,11.9515,11.9292,11.9292,21200.0
2012-06-26 12:15:00,16.06,16.07,16.05,16.07,19600.0,11.9292,11.9366,11.9217,11.9366,19600.0
2012-06-26 12:20:00,16.07,16.1,16.04,16.1,86000.0,11.9366,11.9589,11.9143,11.9589,86000.0
2012-06-26 12:25:00,16.1,16.1,16.08,16.09,17000.0,11.9589,11.9589,11.944,11.9515,17000.0
2012-06-26 12:30:00,16.09,16.12,16.09,16.11,27000.0,11.9515,11.9737,11.9515,11.9663,27000.0
2012-06-26 12:35:00,16.11,16.11,16.11,16.11,8000.0,11.9663,11.9663,11.9663,11.9663,8000.0
2012-06-26 12:40:00,16.11,16.15,16.11,16.14,97600.0,11.9663,11.996,11.9663,11.9886,97600.0
2012-06-26 12:45:00,16.14,16.16,16.14,16.16,13400.0,11.9886,12.0034,11.9886,12.0034,13400.0
2012-06-26 12:50:00,16.16,16.18,16.15,16.17,18600.0,12.0034,12.0183,11.996,12.0109,18600.0
2012-06-26 12:55:00,16.18,16.19,16.17,16.17,17000.0,12.0183,12.0257,12.0109,12.0109,17000.0
2012-06-26 13:00:00,16.17,16.17,16.16,16.17,14600.0,12.0109,12.0109,12.0034,12.0109,14600.0
2012-06-26 13:05:00,16.17,16.17,16.14,16.15,14800.0,12.0109,12.0109,11.9886,11.996,14800.0
2012-06-26 13:10:00,16.15,16.17,16.15,16.15,14600.0,11.996,12.0109,11.996,11.996,14600.0
2012-06-26 13:15:00,16.15,16.16,16.14,16.15,25600.0,11.996,12.0034,11.9886,11.996,25600.0
2012-06-26 13:20:00,16.15,16.16,16.14,16.16,19600.0,11.996,12.0034,11.9886,12.0034,19600.0
2012-06-26 13:25:00,16.16,16.16,16.15,16.15,7400.0,12.0034,12.0034,11.996,11.996,7400.0
2012-06-26 13:30:00,16.15,16.15,16.1,16.12,29200.0,11.996,11.996,11.9589,11.9737,29200.0
2012-06-26 13:35:00,16.12,16.13,16.11,16.13,11600.0,11.9737,11.9812,11.9663,11.9812,11600.0
2012-06-26 13:40:00,16.13,16.13,16.11,16.11,11800.0,11.9812,11.9812,11.9663,11.9663,11800.0
2012-06-26 13:45:00,16.11,16.12,16.1,16.11,14600.0,11.9663,11.9737,11.9589,11.9663,14600.0
2012-06-26 13:50:00,16.13,16.15,16.13,16.14,15800.0,11.9812,11.996,11.9812,11.9886,15800.0
2012-06-26 13:55:00,16.14,16.14,16.13,16.13,9800.0,11.9886,11.9886,11.9812,11.9812,9800.0
2012-06-26 14:00:00,16.14,16.18,16.14,16.16,45000.0,11.9886,12.0183,11.9886,12.0034,45000.0
2012-06-26 14:05:00,16.17,16.17,16.15,16.17,81200.0,12.0109,12.0109,11.996,12.0109,81200.0
2012-06-26 14:10:00,16.17,16.2,16.16,16.2,64800.0,12.0109,12.0332,12.0034,12.0332,64800.0
2012-06-26 14:15:00,16.2,16.22,16.18,16.21,14200.0,12.0332,12.048,12.0183,12.0406,14200.0
2012-06-26 14:20:00,16.22,16.24,16.21,16.21,23400.0,12.048,12.0629,12.0406,12.0406,23400.0
2012-06-26 14:25:00,16.22,16.22,16.19,16.19,12200.0,12.048,12.048,12.0257,12.0257,12200.0
2012-06-26 14:30:00,16.2,16.2,16.17,16.18,17400.0,12.0332,12.0332,12.0109,12.0183,17400.0
2012-06-26 14:35:00,16.19,16.19,16.17,16.17,10800.0,12.0257,12.0257,12.0109,12.0109,10800.0
2012-06-26 14:40:00,16.18,16.19,16.18,16.18,11000.0,12.0183,12.0257,12.0183,12.0183,11000.0
2012-06-26 14:45:00,16.18,16.18,16.17,16.18,28800.0,12.0183,12.0183,12.0109,12.0183,28800.0
2012-06-26 14:50:00,16.18,16.18,16.14,16.16,59000.0,12.0183,12.0183,11.9886,12.0034,59000.0
2012-06-26 14:55:00,16.16,16.18,16.16,16.17,33600.0,12.0034,12.0183,12.0034,12.0109,33600.0
2012-06-26 15:00:00,16.17,16.19,16.17,16.18,17200.0,12.0109,12.0257,12.0109,12.0183,17200.0
2012-06-26 15:05:00,16.18,16.22,16.18,16.21,29200.0,12.0183,12.048,12.0183,12.0406,29200.0
2012-06-26 15:10:00,16.2,16.22,16.18,16.21,46600.0,12.0332,12.048,12.0183,12.0406,46600.0
2012-06-26 15:15:00,16.21,16.22,16.2,16.21,22200.0,12.0406,12.048,12.0332,12.0406,22200.0
2012-06-26 15:20:00,16.21,16.22,16.21,16.22,12800.0,12.0406,12.048,12.0406,12.048,12800.0
2012-06-26 15:25:00,16.22,16.22,16.18,16.21,61000.0,12.048,12.048,12.0183,12.0406,61000.0
2012-06-26 15:30:00,16.21,16.21,16.18,16.21,30200.0,12.0406,12.0406,12.0183,12.0406,30200.0
2012-06-26 15:35:00,16.21,16.23,16.21,16.21,45000.0,12.0406,12.0554,12.0406,12.0406,45000.0
2012-06-26 15:40:00,16.21,16.22,16.19,16.22,58800.0,12.0406,12.048,12.0257,12.048,58800.0
2012-06-26 15:45:00,16.23,16.23,16.2,16.21,81000.0,12.0554,12.0554,12.0332,12.0406,81000.0
2012-06-26 15:50:00,16.21,16.22,16.18,16.2,89200.0,12.0406,12.048,12.0183,12.0332,89200.0
2012-06-26 15:55:00,16.19,16.2,16.18,16.19,317000.0,12.0257,12.0332,12.0183,12.0257,317000.0
2012-06-27 09:30:00,16.28,16.38,16.24,16.34,66600.0,12.0926,12.1669,12.0629,12.1371,66600.0
2012-06-27 09:35:00,16.34,16.41,16.34,16.36,33400.0,12.1371,12.1891,12.1371,12.152,33400.0
2012-06-27 09:40:00,16.36,16.36,16.3,16.31,35200.0,12.152,12.152,12.1074,12.1149,35200.0
2012-06-27 09:45:00,16.31,16.31,16.22,16.23,28800.0,12.1149,12.1149,12.048,12.0554,28800.0
2012-06-27 09:50:00,16.22,16.22,16.19,16.19,34200.0,12.048,12.048,12.0257,12.0257,34200.0
2012-06-27 09:55:00,16.19,16.25,16.18,16.24,38400.0,12.0257,12.0703,12.0183,12.0629,38400.0
2012-06-27 10:00:00,16.24,16.29,16.23,16.28,23800.0,12.0629,12.1,12.0554,12.0926,23800.0
2012-06-27 10:05:00,16.28,16.34,16.28,16.32,63800.0,12.0926,12.1371,12.0926,12.1223,63800.0
2012-06-27 10:10:00,16.31,16.35,16.31,16.31,32600.0,12.1149,12.1446,12.1149,12.1149,32600.0
2012-06-27 10:15:00,16.32,16.32,16.29,16.32,34000.0,12.1223,12.1223,12.1,12.1223,34000.0
2012-06-27 10:20:00,16.32,16.33,16.29,16.29,12600.0,12.1223,12.1297,12.1,12.1,12600.0
2012-06-27 10:25:00,16.3,16.31,16.29,16.3,11200.0,12.1074,12.1149,12.1,12.1074,11200.0
2012-06-27 10:30:00,16.31,16.32,16.25,16.26,140600.0,12.1149,12.1223,12.0703,12.0777,140600.0
2012-06-27 10:35:00,16.26,16.28,16.25,16.28,17400.0,12.0777,12.0926,12.0703,12.0926,17400.0
2012-06-27 10:40:00,16.28,16.29,16.25,16.29,19800.0,12.0926,12.1,12.0703,12.1,19800.0
2012-06-27 10:45:00,16.29,16.3,16.28,16.3,60000.0,12.1,12.1074,12.0926,12.1074,60000.0
2012-06-27 10:50:00,16.29,16.31,16.29,16.3,22200.0,12.1,12.1149,12.1,12.1074,22200.0
2012-06-27 10:55:00,16.31,16.35,16.29,16.35,16000.0,12.1149,12.1446,12.1,12.1446,16000.0
2012-06-27 11:00:00,16.35,16.39,16.35,16.38,47400.0,12.1446,12.1743,12.1446,12.1669,47400.0
2012-06-27 11:05:00,16.38,16.4,16.36,16.36,79200.0,12.1669,12.1817,12.152,12.152,79200.0
2012-06-27 11:10:00,16.36,16.36,16.3,16.3,31000.0,12.152,12.152,12.1074,12.1074,31000.0
2012-06-27 11:15:00,16.31,16.33,16.3,16.33,27600.0,12.1149,12.1297,12.1074,12.1297,27600.0
2012-06-27 11:20:00,16.33,16.34,16.31,16.32,54600.0,12.1297,12.1371,12.1149,12.1223,54600.0
2012-06-27 11:25:00,16.32,16.32,16.28,16.31,51200.0,12.1223,12.1223,12.0926,12.1149,51200.0
2012-06-27 11:30:00,16.3,16.32,16.3,16.32,37600.0,12.1074,12.1223,12.1074,12.1223,37600.0
2012-06-27 11:35:00,16.32,16.32,16.3,16.31,59800.0,12.1223,12.1223,12.1074,12.1149,59800.0
2012-06-27 11:40:00,16.3,16.32,16.3,16.32,35200.0,12.1074,12.1223,12.1074,12.1223,35200.0
2012-06-27 11:45:00,16.32,16.32,16.27,16.27,42800.0,12.1223,12.1223,12.0852,12.0852,42800.0
2012-06-27 11:50:00,16.27,16.27,16.25,16.27,30400.0,12.0852,12.0852,12.0703,12.0852,30400.0
2012-06-27 11:55:00,16.27,16.28,16.26,16.27,31200.0,12.0852,12.0926,12.0777,12.0852,31200.0
2012-06-27 12:00:00,16.27,16.29,16.27,16.29,43400.0,12.0852,12.1,12.0852,12.1,43400.0
2012-06-27 12:05:00,16.29,16.32,16.28,16.3,81800.0,12.1,12.1223,12.0926,12.1074,81800.0
2012-06-27 12:10:00,16.31,16.32,16.31,16.32,12200.0,12.1149,12.1223,12.1149,12.1223,12200.0
2012-06-27 12:15:00,16.32,16.33,16.3,16.33,43000.0,12.1223,12.1297,12.1074,12.1297,43000.0
2012-06-27 12:20:00,16.33,16.34,16.33,16.34,7600.0,12.1297,12.1371,12.1297,12.1371,7600.0
2012-06-27 12:25:00,16.34,16.38,16.34,16.36,18600.0,12.1371,12.1669,12.1371,12.152,18600.0
2012-06-27 12:30:00,16.36,16.36,16.33,16.34,29400.0,12.152,12.152,12.1297,12.1371,29400.0
2012-06-27 12:35:00,16.35,16.35,16.34,16.34,47600.0,12.1446,12.1446,12.1371,12.1371,47600.0
2012-06-27 12:40:00,16.34,16.35,16.34,16.35,17200.0,12.1371,12.1446,12.1371,12.1446,17200.0
2012-06-27 12:45:00,16.35,16.36,16.34,16.34,6200.0,12.1446,12.152,12.1371,12.1371,6200.0
2012-06-27 12:50:00,16.35,16.36,16.33,16.33,29200.0,12.1446,12.152,12.1297,12.1297,29200.0
2012-06-27 12:55:00,16.33,16.35,16.32,16.33,54600.0,12.1297,12.1446,12.1223,12.1297,54600.0
2012-06-27 13:00:00,16.33,16.36,16.32,16.35,24000.0,12.1297,12.152,12.1223,12.1446,24000.0
2012-06-27 13:05:00,16.35,16.35,16.33,16.34,22800.0,12.1446,12.1446,12.1297,12.1371,22800.0
2012-06-27 13:10:00,16.33,16.34,16.32,16.33,27800.0,12.1297,12.1371,12.1223,12.1297,27800.0
2012-06-27 13:15:00,16.33,16.33,16.31,16.32,11200.0,12.1297,12.1297,12.1149,12.1223,11200.0
2012-06-27 13:20:00,16.32,16.32,16.3,16.31,22800.0,12.1223,12.1223,12.1074,12.1149,22800.0
2012-06-27 13:25:00,16.31,16.32,16.29,16.3,70000.0,12.1149,12.1223,12.1,12.1074,70000.0
2012-06-27 13:30:00,16.3,16.3,16.27,16.29,31400.0,12.1074,12.1074,12.0852,12.1,31400.0
2012-06-27 13:35:00,16.29,16.29,16.28,16.29,23400.0,12.1,12.1,12.0926,12.1,23400.0
2012-06-27 13:40:00,16.28,16.29,16.27,16.29,22400.0,12.0926,12.1,12.0852,12.1,22400.0
2012-06-27 13:45:00,16.28,16.28,16.27,16.28,17400.0,12.0926,12.0926,12.0852,12.0926,17400.0
2012-06-27 13:50:00,16.28,16.28,16.24,16.24,26400.0,12.0926,12.0926,12.0629,12.0629,26400.0
2012-06-27 13:55:00,16.24,16.24,16.22,16.23,35600.0,12.0629,12.0629,12.048,12.0554,35600.0
2012-06-27 14:00:00,16.23,16.23,16.22,16.22,39600.0,12.0554,12.0554,12.048,12.048,39600.0
2012-06-27 14:05:00,16.22,16.23,16.17,16.18,24800.0,12.048,12.0554,12.0109,12.0183,24800.0
2012-06-27 14:10:00,16.18,16.2,16.18,16.2,57400.0,12.0183,12.0332,12.0183,12.0332,57400.0
2012-06-27 14:15:00,16.19,16.22,16.19,16.22,40000.0,12.0257,12.048,12.0257,12.048,40000.0
2012-06-27 14:20:00,16.22,16.23,16.21,16.21,31200.0,12.048,12.0554,12.0406,12.0406,31200.0
2012-06-27 14:25:00,16.22,16.22,16.21,16.22,9000.0,12.048,12.048,12.0406,12.048,9000.0
2012-06-27 14:30:00,16.22,16.22,16.2,16.2,56600.0,12.048,12.048,12.0332,12.0332,56600.0
2012-06-27 14:35:00,16.2,16.22,16.2,16.2,46600.0,12.0332,12.048,12.0332,12.0332,46600.0
2012-06-27 14:40:00,16.2,16.2,16.19,16.2,14800.0,12.0332,12.0332,12.0257,12.0332,14800.0
2012-06-27 14:45:00,16.2,16.24,16.2,16.22,46200.0,12.0332,12.0629,12.0332,12.048,46200.0
2012-06-27 14:50:00,16.23,16.25,16.23,16.24,27800.0,12.0554,12.0703,12.0554,12.0629,27800.0
2012-06-27 14:55:00,16.24,16.25,16.24,16.25,34400.0,12.0629,12.0703,12.0629,12.0703,34400.0
2012-06-27 15:00:00,16.25,16.25,16.24,16.24,30600.0,12.0703,12.0703,12.0629,12.0629,30600.0
2012-06-27 15:05:00,16.25,16.25,16.24,16.25,38800.0,12.0703,12.0703,12.0629,12.0703,38800.0
2012-06-27 15:10:00,16.25,16.27,16.25,16.27,51200.0,12.0703,12.0852,12.0703,12.0852,51200.0
2012-06-27 15:15:00,16.27,16.3,16.27,16.29,21400.0,12.0852,12.1074,12.0852,12.1,21400.0
2012-06-27 15:20:00,16.29,16.3,16.29,16.29,33000.0,12.1,12.1074,12.1,12.1,33000.0
2012-06-27 15:25:00,16.29,16.3,16.27,16.28,82200.0,12.1,12.1074,12.0852,12.0926,82200.0
2012-06-27 15:30:00,16.28,16.29,16.27,16.29,51000.0,12.0926,12.1,12.0852,12.1,51000.0
2012-06-27 15:35:00,16.29,16.3,16.27,16.29,99800.0,12.1,12.1074,12.0852,12.1,99800.0
2012-06-27 15:40:00,16.29,16.32,16.28,16.28,98600.0,12.1,12.1223,12.0926,12.0926,98600.0
2012-06-27 15:45:00,16.29,16.29,16.23,16.24,140800.0,12.1,12.1,12.0554,12.0629,140800.0
2012-06-27 15:50:00,16.24,16.25,16.22,16.22,100800.0,12.0629,12.0703,12.048,12.048,100800.0
2012-06-27 15:55:00,16.22,16.25,16.22,16.24,199800.0,12.048,12.0703,12.048,12.0629,199800.0
2012-06-28 09:30:00,16.17,16.23,16.04,16.08,63200.0,12.0109,12.0554,11.9143,11.944,63200.0
2012-06-28 09:35:00,16.08,16.14,16.08,16.1,40600.0,11.944,11.9886,11.944,11.9589,40600.0
2012-06-28 09:40:00,16.1,16.15,16.1,16.11,39800.0,11.9589,11.996,11.9589,11.9663,39800.0
2012-06-28 09:45:00,16.11,16.11,16.08,16.11,28400.0,11.9663,11.9663,11.944,11.9663,28400.0
2012-06-28 09:50:00,16.11,16.19,16.1,16.18,74400.0,11.9663,12.0257,11.9589,12.0183,74400.0
2012-06-28 09:55:00,16.18,16.22,16.16,16.19,131000.0,12.0183,12.048,12.0034,12.0257,131000.0
2012-06-28 10:00:00,16.2,16.2,16.16,16.17,29200.0,12.0332,12.0332,12.0034,12.0109,29200.0
2012-06-28 10:05:00,16.18,16.2,16.1,16.14,91400.0,12.0183,12.0332,11.9589,11.9886,91400.0
2012-06-28 10:10:00,16.15,16.18,16.11,16.12,33200.0,11.996,12.0183,11.9663,11.9737,33200.0
2012-06-28 10:15:00,16.11,16.18,16.09,16.18,25000.0,11.9663,12.0183,11.9515,12.0183,25000.0
2012-06-28 10:20:00,16.18,16.22,16.18,16.18,18000.0,12.0183,12.048,12.0183,12.0183,18000.0
2012-06-28 10:25:00,16.17,16.17,16.11,16.11,19600.0,12.0109,12.0109,11.9663,11.9663,19600.0
2012-06-28 10:30:00,16.12,16.12,16.07,16.08,38200.0,11.9737,11.9737,11.9366,11.944,38200.0
2012-06-28 10:35:00,16.08,16.08,16.0,16.03,32800.0,11.944,11.944,11.8846,11.9069,32800.0
2012-06-28 10:40:00,16.02,16.06,16.02,16.06,16400.0,11.8995,11.9292,11.8995,11.9292,16400.0
2012-06-28 10:45:00,16.04,16.05,16.03,16.03,9800.0,11.9143,11.9217,11.9069,11.9069,9800.0
2012-06-28 10:50:00,16.03,16.04,16.01,16.02,25800.0,11.9069,11.9143,11.892,11.8995,25800.0
2012-06-28 10:55:00,16.01,16.05,16.0,16.04,16200.0,11.892,11.9217,11.8846,11.9143,16200.0
2012-06-28 11:00:00,16.04,16.04,16.0,16.01,12000.0,11.9143,11.9143,11.8846,11.892,12000.0
2012-06-28 11:05:00,16.02,16.05,16.01,16.03,11800.0,11.8995,11.9217,11.892,11.9069,11800.0
2012-06-28 11:10:00,16.04,16.04,16.02,16.03,25800.0,11.9143,11.9143,11.8995,11.9069,25800.0
2012-06-28 11:15:00,16.03,16.05,16.02,16.04,35000.0,11.9069,11.9217,11.8995,11.9143,35000.0
2012-06-28 11:20:00,16.04,16.04,16.03,16.04,42600.0,11.9143,11.9143,11.9069,11.9143,42600.0
2012-06-28 11:25:00,16.04,16.04,16.03,16.04,23400.0,11.9143,11.9143,11.9069,11.9143,23400.0
2012-06-28 11:30:00,16.04,16.06,16.04,16.04,37200.0,11.9143,11.9292,11.9143,11.9143,37200.0
2012-06-28 11:35:00,16.04,16.06,16.03,16.05,25000.0,11.9143,11.9292,11.9069,11.9217,25000.0
2012-06-28 11:40:00,16.05,16.05,16.01,16.02,42200.0,11.9217,11.9217,11.892,11.8995,42200.0
2012-06-28 11:45:00,16.02,16.03,16.01,16.02,27000.0,11.8995,11.9069,11.892,11.8995,27000.0
2012-06-28 11:50:00,16.01,16.04,16.01,16.03,45800.0,11.892,11.9143,11.892,11.9069,45800.0
2012-06-28 11:55:00,16.02,16.04,16.02,16.04,9600.0,11.8995,11.9143,11.8995,11.9143,9600.0
2012-06-28 12:00:00,16.05,16.05,16.04,16.04,19000.0,11.9217,11.9217,11.9143,11.9143,19000.0
2012-06-28 12:05:00,16.04,16.05,16.04,16.05,8200.0,11.9143,11.9217,11.9143,11.9217,8200.0
2012-06-28 12:10:00,16.06,16.06,16.05,16.05,5000.0,11.9292,11.9292,11.9217,11.9217,5000.0
2012-06-28 12:15:00,16.06,16.06,16.02,16.02,21200.0,11.9292,11.9292,11.8995,11.8995,21200.0
2012-06-28 12:20:00,16.02,16.03,15.99,15.99,33200.0,11.8995,11.9069,11.8772,11.8772,33200.0
2012-06-28 12:25:00,16.0,16.0,15.99,15.99,3600.0,11.8846,11.8846,11.8772,11.8772,3600.0
2012-06-28 12:30:00,15.99,16.0,15.95,15.95,27200.0,11.8772,11.8846,11.8475,11.8475,27200.0
2012-06-28 12:35:00,15.95,15.97,15.95,15.97,8000.0,11.8475,11.8623,11.8475,11.8623,8000.0
2012-06-28 12:40:00,15.97,15.97,15.97,15.97,12200.0,11.8623,11.8623,11.8623,11.8623,12200.0
2012-06-28 12:45:00,15.97,15.97,15.97,15.97,5600.0,11.8623,11.8623,11.8623,11.8623,5600.0
2012-06-28 12:50:00,15.97,16.0,15.97,16.0,5200.0,11.8623,11.8846,11.8623,11.8846,5200.0
2012-06-28 12:55:00,15.99,16.0,15.98,15.99,19200.0,11.8772,11.8846,11.8697,11.8772,19200.0
2012-06-28 13:00:00,15.99,15.99,15.97,15.97,66000.0,11.8772,11.8772,11.8623,11.8623,66000.0
2012-06-28 13:05:00,15.97,16.0,15.97,15.99,25000.0,11.8623,11.8846,11.8623,11.8772,25000.0
2012-06-28 13:10:00,15.99,16.0,15.99,15.99,5200.0,11.8772,11.8846,11.8772,11.8772,5200.0
2012-06-28 13:15:00,15.98,15.98,15.96,15.96,17800.0,11.8697,11.8697,11.8549,11.8549,17800.0
2012-06-28 13:20:00,15.96,15.97,15.96,15.96,13000.0,11.8549,11.8623,11.8549,11.8549,13000.0
2012-06-28 13:25:00,15.96,15.98,15.96,15.97,12400.0,11.8549,11.8697,11.8549,11.8623,12400.0
2012-06-28 13:30:00,15.97,15.98,15.96,15.96,17200.0,11.8623,11.8697,11.8549,11.8549,17200.0
2012-06-28 13:35:00,15.97,15.97,15.96,15.97,20200.0,11.8623,11.8623,11.8549,11.8623,20200.0
2012-06-28 13:40:00,15.97,15.97,15.96,15.97,14400.0,11.8623,11.8623,11.8549,11.8623,14400.0
2012-06-28 13:45:00,15.97,15.97,15.95,15.95,11200.0,11.8623,11.8623,11.8475,11.8475,11200.0
2012-06-28 13:50:00,15.95,15.97,15.95,15.95,18200.0,11.8475,11.8623,11.8475,11.8475,18200.0
2012-06-28 13:55:00,15.95,15.99,15.94,15.99,24200.0,11.8475,11.8772,11.84,11.8772,24200.0
2012-06-28 14:00:00,15.99,15.99,15.97,15.98,14400.0,11.8772,11.8772,11.8623,11.8697,14400.0
2012-06-28 14:05:00,15.97,15.97,15.96,15.96,14400.0,11.8623,11.8623,11.8549,11.8549,14400.0
2012-06-28 14:10:00,15.96,15.96,15.95,15.96,14200.0,11.8549,11.8549,11.8475,11.8549,14200.0
2012-06-28 14:15:00,15.96,15.96,15.93,15.94,30200.0,11.8549,11.8549,11.8326,11.84,30200.0
2012-06-28 14:20:00,15.94,15.95,15.92,15.93,21200.0,11.84,11.8475,11.8252,11.8326,21200.0
2012-06-28 14:25:00,15.93,15.95,15.93,15.95,20600.0,11.8326,11.8475,11.8326,11.8475,20600.0
2012-06-28 14:30:00,15.94,15.95,15.93,15.95,17400.0,11.84,11.8475,11.8326,11.8475,17400.0
2012-06-28 14:35:00,15.95,15.95,15.94,15.94,10600.0,11.8475,11.8475,11.84,11.84,10600.0
2012-06-28 14:40:00,15.94,15.95,15.94,15.95,42400.0,11.84,11.8475,11.84,11.8475,42400.0
2012-06-28 14:45:00,15.95,15.96,15.95,15.96,10800.0,11.8475,11.8549,11.8475,11.8549,10800.0
2012-06-28 14:50:00,15.96,15.97,15.96,15.96,8800.0,11.8549,11.8623,11.8549,11.8549,8800.0
2012-06-28 14:55:00,15.97,15.97,15.97,15.97,19400.0,11.8623,11.8623,11.8623,11.8623,19400.0
2012-06-28 15:00:00,15.97,16.0,15.97,15.99,21800.0,11.8623,11.8846,11.8623,11.8772,21800.0
2012-06-28 15:05:00,15.99,16.0,15.99,15.99,87600.0,11.8772,11.8846,11.8772,11.8772,87600.0
2012-06-28 15:10:00,15.99,15.99,15.97,15.97,17200.0,11.8772,11.8772,11.8623,11.8623,17200.0
2012-06-28 15:15:00,15.98,15.98,15.97,15.97,17000.0,11.8697,11.8697,11.8623,11.8623,17000.0
2012-06-28 15:20:00,15.97,15.99,15.97,15.98,72200.0,11.8623,11.8772,11.8623,11.8697,72200.0
2012-06-28 15:25:00,15.99,15.99,15.97,15.98,51400.0,11.8772,11.8772,11.8623,11.8697,51400.0
2012-06-28 15:30:00,15.99,16.07,15.99,16.04,86200.0,11.8772,11.9366,11.8772,11.9143,86200.0
2012-06-28 15:35:00,16.05,16.11,16.04,16.1,52600.0,11.9217,11.9663,11.9143,11.9589,52600.0
2012-06-28 15:40:00,16.1,16.11,16.04,16.05,148000.0,11.9589,11.9663,11.9143,11.9217,148000.0
2012-06-28 15:45:00,16.06,16.14,16.06,16.13,107400.0,11.9292,11.9886,11.9292,11.9812,107400.0
2012-06-28 15:50:00,16.13,16.14,16.1,16.11,95800.0,11.9812,11.9886,11.9589,11.9663,95800.0
2012-06-28 15:55:00,16.12,16.14,16.11,16.11,116800.0,11.9737,11.9886,11.9663,11.9663,116800.0
2012-06-29 09:30:00,16.4,16.49,16.38,16.44,83600.0,12.1817,12.2486,12.1669,12.2114,83600.0
2012-06-29 09:35:00,16.45,16.45,16.41,16.41,24800.0,12.2189,12.2189,12.1891,12.1891,24800.0
2012-06-29 09:40:00,16.4,16.43,16.37,16.38,48600.0,12.1817,12.204,12.1594,12.1669,48600.0
2012-06-29 09:45:00,16.39,16.45,16.31,16.32,68000.0,12.1743,12.2189,12.1149,12.1223,68000.0
2012-06-29 09:50:00,16.31,16.32,16.3,16.3,46000.0,12.1149,12.1223,12.1074,12.1074,46000.0
2012-06-29 09:55:00,16.31,16.33,16.27,16.32,61000.0,12.1149,12.1297,12.0852,12.1223,61000.0
2012-06-29 10:00:00,16.32,16.36,16.32,16.36,37200.0,12.1223,12.152,12.1223,12.152,37200.0
2012-06-29 10:05:00,16.36,16.43,16.35,16.42,97800.0,12.152,12.204,12.1446,12.1966,97800.0
2012-06-29 10:10:00,16.42,16.46,16.42,16.45,64000.0,12.1966,12.2263,12.1966,12.2189,64000.0
2012-06-29 10:15:00,16.43,16.46,16.43,16.46,53600.0,12.204,12.2263,12.204,12.2263,53600.0
2012-06-29 10:20:00,16.46,16.47,16.43,16.44,62800.0,12.2263,12.2337,12.204,12.2114,62800.0
2012-06-29 10:25:00,16.44,16.47,16.43,16.45,46000.0,12.2114,12.2337,12.204,12.2189,46000.0
2012-06-29 10:30:00,16.45,16.46,16.43,16.45,59400.0,12.2189,12.2263,12.204,12.2189,59400.0
2012-06-29 10:35:00,16.45,16.46,16.43,16.45,40200.0,12.2189,12.2263,12.204,12.2189,40200.0
2012-06-29 10:40:00,16.46,16.46,16.43,16.43,78200.0,12.2263,12.2263,12.204,12.204,78200.0
2012-06-29 10:45:00,16.43,16.45,16.39,16.39,66200.0,12.204,12.2189,12.1743,12.1743,66200.0
2012-06-29 10:50:00,16.39,16.41,16.39,16.41,63200.0,12.1743,12.1891,12.1743,12.1891,63200.0
2012-06-29 10:55:00,16.4,16.42,16.4,16.42,56800.0,12.1817,12.1966,12.1817,12.1966,56800.0
2012-06-29 11:00:00,16.43,16.46,16.42,16.46,49800.0,12.204,12.2263,12.1966,12.2263,49800.0
2012-06-29 11:05:00,16.46,16.48,16.45,16.47,80200.0,12.2263,12.2411,12.2189,12.2337,80200.0
2012-06-29 11:10:00,16.47,16.49,16.47,16.48,22000.0,12.2337,12.2486,12.2337,12.2411,22000.0
2012-06-29 11:15:00,16.49,16.5,16.49,16.5,20200.0,12.2486,12.256,12.2486,12.256,20200.0
2012-06-29 11:20:00,16.5,16.52,16.5,16.5,17200.0,12.256,12.2709,12.256,12.256,17200.0
2012-06-29 11:25:00,16.5,16.5,16.49,16.5,61800.0,12.256,12.256,12.2486,12.256,61800.0
2012-06-29 11:30:00,16.5,16.51,16.49,16.5,31200.0,12.256,12.2634,12.2486,12.256,31200.0
2012-06-29 11:35:00,16.5,16.51,16.49,16.51,21800.0,12.256,12.2634,12.2486,12.2634,21800.0
2012-06-29 11:40:00,16.5,16.52,16.5,16.5,18400.0,12.256,12.2709,12.256,12.256,18400.0
2012-06-29 11:45:00,16.5,16.5,16.49,16.49,12600.0,12.256,12.256,12.2486,12.2486,12600.0
2012-06-29 11:50:00,16.49,16.5,16.48,16.48,14800.0,12.2486,12.256,12.2411,12.2411,14800.0
2012-06-29 11:55:00,16.49,16.49,16.46,16.47,38800.0,12.2486,12.2486,12.2263,12.2337,38800.0
2012-06-29 12:00:00,16.48,16.49,16.46,16.46,54600.0,12.2411,12.2486,12.2263,12.2263,54600.0
2012-06-29 12:05:00,16.46,16.47,16.43,16.44,29000.0,12.2263,12.2337,12.204,12.2114,29000.0
2012-06-29 12:10:00,16.44,16.44,16.42,16.43,40600.0,12.2114,12.2114,12.1966,12.204,40600.0
2012-06-29 12:15:00,16.43,16.44,16.43,16.44,9400.0,12.204,12.2114,12.204,12.2114,9400.0
2012-06-29 12:20:00,16.44,16.45,16.43,16.45,16400.0,12.2114,12.2189,12.204,12.2189,16400.0
2012-06-29 12:25:00,16.45,16.47,16.45,16.47,42600.0,12.2189,12.2337,12.2189,12.2337,42600.0
2012-06-29 12:30:00,16.47,16.5,16.47,16.49,70200.0,12.2337,12.256,12.2337,12.2486,70200.0
2012-06-29 12:35:00,16.5,16.52,16.49,16.52,42400.0,12.256,12.2709,12.2486,12.2709,42400.0
2012-06-29 12:40:00,16.53,16.53,16.5,16.5,76400.0,12.2783,12.2783,12.256,12.256,76400.0
2012-06-29 12:45:00,16.5,16.51,16.5,16.5,14400.0,12.256,12.2634,12.256,12.256,14400.0
2012-06-29 12:50:00,16.5,16.51,16.5,16.5,7600.0,12.256,12.2634,12.256,12.256,7600.0
2012-06-29 12:55:00,16.5,16.53,16.5,16.51,35400.0,12.256,12.2783,12.256,12.2634,35400.0
2012-06-29 13:00:00,16.51,16.52,16.51,16.52,19600.0,12.2634,12.2709,12.2634,12.2709,19600.0
2012-06-29 13:05:00,16.51,16.52,16.5,16.5,17800.0,12.2634,12.2709,12.256,12.256,17800.0
2012-06-29 13:10:00,16.5,16.51,16.49,16.49,16400.0,12.256,12.2634,12.2486,12.2486,16400.0
2012-06-29 13:15:00,16.49,16.52,16.49,16.52,26800.0,12.2486,12.2709,12.2486,12.2709,26800.0
2012-06-29 13:20:00,16.52,16.55,16.52,16.55,12000.0,12.2709,12.2931,12.2709,12.2931,12000.0
2012-06-29 13:25:00,16.55,16.55,16.54,16.55,8400.0,12.2931,12.2931,12.2857,12.2931,8400.0
2012-06-29 13:30:00,16.55,16.56,16.54,16.56,11800.0,12.2931,12.3006,12.2857,12.3006,11800.0
2012-06-29 13:35:00,16.56,16.57,16.55,16.56,11200.0,12.3006,12.308,12.2931,12.3006,11200.0
2012-06-29 13:40:00,16.57,16.58,16.56,16.57,11600.0,12.308,12.3154,12.3006,12.308,11600.0
2012-06-29 13:45:00,16.58,16.59,16.58,16.58,8400.0,12.3154,12.3228,12.3154,12.3154,8400.0
2012-06-29 13:50:00,16.59,16.59,16.58,16.59,5000.0,12.3228,12.3228,12.3154,12.3228,5000.0
2012-06-29 13:55:00,16.59,16.6,16.59,16.6,17200.0,12.3228,12.3303,12.3228,12.3303,17200.0
2012-06-29 14:00:00,16.6,16.6,16.59,16.6,9400.0,12.3303,12.3303,12.3228,12.3303,9400.0
2012-06-29 14:05:00,16.6,16.6,16.58,16.58,11600.0,12.3303,12.3303,12.3154,12.3154,11600.0
2012-06-29 14:10:00,16.58,16.58,16.58,16.58,13200.0,12.3154,12.3154,12.3154,12.3154,13200.0
2012-06-29 14:15:00,16.58,16.59,16.58,16.59,15400.0,12.3154,12.3228,12.3154,12.3228,15400.0
2012-06-29 14:20:00,16.59,16.59,16.57,16.57,19800.0,12.3228,12.3228,12.308,12.308,19800.0
2012-06-29 14:25:00,16.58,16.6,16.57,16.59,35000.0,12.3154,12.3303,12.308,12.3228,35000.0
2012-06-29 14:30:00,16.59,16.6,16.57,16.57,11200.0,12.3228,12.3303,12.308,12.308,11200.0
2012-06-29 14:35:00,16.57,16.58,16.57,16.58,16200.0,12.308,12.3154,12.308,12.3154,16200.0
2012-06-29 14:40:00,16.58,16.59,16.58,16.58,15600.0,12.3154,12.3228,12.3154,12.3154,15600.0
2012-06-29 14:45:00,16.57,16.58,16.55,16.57,23800.0,12.308,12.3154,12.2931,12.308,23800.0
2012-06-29 14:50:00,16.57,16.58,16.57,16.57,17200.0,12.308,12.3154,12.308,12.308,17200.0
2012-06-29 14:55:00,16.57,16.57,16.55,16.56,24600.0,12.308,12.308,12.2931,12.3006,24600.0
2012-06-29 15:00:00,16.57,16.57,16.51,16.51,44400.0,12.308,12.308,12.2634,12.2634,44400.0
2012-06-29 15:05:00,16.52,16.52,16.5,16.5,54200.0,12.2709,12.2709,12.256,12.256,54200.0
2012-06-29 15:10:00,16.5,16.51,16.49,16.49,38200.0,12.256,12.2634,12.2486,12.2486,38200.0
2012-06-29 15:15:00,16.49,16.49,16.48,16.48,23200.0,12.2486,12.2486,12.2411,12.2411,23200.0
2012-06-29 15:20:00,16.49,16.49,16.46,16.46,54000.0,12.2486,12.2486,12.2263,12.2263,54000.0
2012-06-29 15:25:00,16.46,16.47,16.46,16.47,24200.0,12.2263,12.2337,12.2263,12.2337,24200.0
2012-06-29 15:30:00,16.47,16.47,16.45,16.45,77600.0,12.2337,12.2337,12.2189,12.2189,77600.0
2012-06-29 15:35:00,16.45,16.49,16.45,16.48,100600.0,12.2189,12.2486,12.2189,12.2411,100600.0
2012-06-29 15:40:00,16.48,16.49,16.47,16.49,79600.0,12.2411,12.2486,12.2337,12.2486,79600.0
2012-06-29 15:45:00,16.49,16.5,16.48,16.5,144000.0,12.2486,12.256,12.2411,12.256,144000.0
2012-06-29 15:50:00,16.5,16.52,16.5,16.5,225600.0,12.256,12.2709,12.256,12.256,225600.0
2012-06-29 15:55:00,16.5,16.54,16.5,16.54,298000.0,12.256,12.2857,12.256,12.2857,298000.0
2012-07-02 09:30:00,16.67,16.67,16.48,16.51,72200.0,12.3823,12.3823,12.2411,12.2634,72200.0
2012-07-02 09:35:00,16.52,16.6,16.51,16.56,22200.0,12.2709,12.3303,12.2634,12.3006,22200.0
2012-07-02 09:40:00,16.56,16.58,16.5,16.52,18200.0,12.3006,12.3154,12.256,12.2709,18200.0
2012-07-02 09:45:00,16.5,16.55,16.5,16.54,13600.0,12.256,12.2931,12.256,12.2857,13600.0
2012-07-02 09:50:00,16.55,16.55,16.5,16.5,15200.0,12.2931,12.2931,12.256,12.256,15200.0
2012-07-02 09:55:00,16.5,16.52,16.47,16.48,13000.0,12.256,12.2709,12.2337,12.2411,13000.0
2012-07-02 10:00:00,16.46,16.48,16.38,16.39,42600.0,12.2263,12.2411,12.1669,12.1743,42600.0
2012-07-02 10:05:00,16.39,16.45,16.38,16.39,68400.0,12.1743,12.2189,12.1669,12.1743,68400.0
2012-07-02 10:10:00,16.38,16.43,16.38,16.43,24600.0,12.1669,12.204,12.1669,12.204,24600.0
2012-07-02 10:15:00,16.44,16.49,16.44,16.45,18400.0,12.2114,12.2486,12.2114,12.2189,18400.0
2012-07-02 10:20:00,16.46,16.5,16.46,16.48,25800.0,12.2263,12.256,12.2263,12.2411,25800.0
2012-07-02 10:25:00,16.46,16.46,16.42,16.44,22200.0,12.2263,12.2263,12.1966,12.2114,22200.0
2012-07-02 10:30:00,16.44,16.47,16.43,16.43,38800.0,12.2114,12.2337,12.204,12.204,38800.0
2012-07-02 10:35:00,16.43,16.43,16.4,16.41,17200.0,12.204,12.204,12.1817,12.1891,17200.0
2012-07-02 10:40:00,16.41,16.42,16.38,16.39,32200.0,12.1891,12.1966,12.1669,12.1743,32200.0
2012-07-02 10:45:00,16.39,16.45,16.39,16.43,72000.0,12.1743,12.2189,12.1743,12.204,72000.0
2012-07-02 10:50:00,16.45,16.45,16.42,16.42,85200.0,12.2189,12.2189,12.1966,12.1966,85200.0
2012-07-02 10:55:00,16.42,16.43,16.41,16.42,76800.0,12.1966,12.204,12.1891,12.1966,76800.0
2012-07-02 11:00:00,16.42,16.43,16.41,16.41,55400.0,12.1966,12.204,12.1891,12.1891,55400.0
2012-07-02 11:05:00,16.41,16.42,16.39,16.39,36200.0,12.1891,12.1966,12.1743,12.1743,36200.0
2012-07-02 11:10:00,16.39,16.39,16.34,16.34,66600.0,12.1743,12.1743,12.1371,12.1371,66600.0
2012-07-02 11:15:00,16.34,16.37,16.34,16.35,39400.0,12.1371,12.1594,12.1371,12.1446,39400.0
2012-07-02 11:20:00,16.35,16.36,16.34,16.35,14600.0,12.1446,12.152,12.1371,12.1446,14600.0
2012-07-02 11:25:00,16.35,16.35,16.34,16.34,16600.0,12.1446,12.1446,12.1371,12.1371,16600.0
2012-07-02 11:30:00,16.35,16.36,16.33,16.34,26000.0,12.1446,12.152,12.1297,12.1371,26000.0
2012-07-02 11:35:00,16.34,16.38,16.34,16.38,16000.0,12.1371,12.1669,12.1371,12.1669,16000.0
2012-07-02 11:40:00,16.37,16.38,16.36,16.37,19000.0,12.1594,12.1669,12.152,12.1594,19000.0
2012-07-02 11:45:00,16.36,16.38,16.36,16.36,22200.0,12.152,12.1669,12.152,12.152,22200.0
2012-07-02 11:50:00,16.36,16.37,16.36,16.36,19400.0,12.152,12.1594,12.152,12.152,19400.0
2012-07-02 11:55:00,16.36,16.36,16.35,16.35,16800.0,12.152,12.152,12.1446,12.1446,16800.0
2012-07-02 12:00:00,16.36,16.36,16.34,16.34,14000.0,12.152,12.152,12.1371,12.1371,14000.0
2012-07-02 12:05:00,16.35,16.35,16.34,16.34,10200.0,12.1446,12.1446,12.1371,12.1371,10200.0
2012-07-02 12:10:00,16.35,16.37,16.34,16.36,33400.0,12.1446,12.1594,12.1371,12.152,33400.0
2012-07-02 12:15:00,16.36,16.38,16.34,16.34,21800.0,12.152,12.1669,12.1371,12.1371,21800.0
2012-07-02 12:20:00,16.34,16.35,16.33,16.35,27000.0,12.1371,12.1446,12.1297,12.1446,27000.0
2012-07-02 12:25:00,16.35,16.36,16.34,16.34,13600.0,12.1446,12.152,12.1371,12.1371,13600.0
2012-07-02 12:30:00,16.35,16.35,16.34,16.34,7200.0,12.1446,12.1446,12.1371,12.1371,7200.0
2012-07-02 12:35:00,16.34,16.36,16.34,16.36,8000.0,12.1371,12.152,12.1371,12.152,8000.0
2012-07-02 12:40:00,16.35,16.36,16.35,16.36,7800.0,12.1446,12.152,12.1446,12.152,7800.0
2012-07-02 12:45:00,16.36,16.36,16.36,16.36,7400.0,12.152,12.152,12.152,12.152,7400.0
2012-07-02 12:50:00,16.37,16.4,16.37,16.38,20200.0,12.1594,12.1817,12.1594,12.1669,20200.0
2012-07-02 12:55:00,16.37,16.39,16.36,16.36,35000.0,12.1594,12.1743,12.152,12.152,35000.0
2012-07-02 13:00:00,16.36,16.36,16.36,16.36,11600.0,12.152,12.152,12.152,12.152,11600.0
2012-07-02 13:05:00,16.36,16.36,16.36,16.36,12000.0,12.152,12.152,12.152,12.152,12000.0
2012-07-02 13:10:00,16.36,16.36,16.36,16.36,12200.0,12.152,12.152,12.152,12.152,12200.0
2012-07-02 13:15:00,16.36,16.36,16.33,16.36,27200.0,12.152,12.152,12.1297,12.152,27200.0
2012-07-02 13:20:00,16.36,16.38,16.35,16.37,7400.0,12.152,12.1669,12.1446,12.1594,7400.0
2012-07-02 13:25:00,16.38,16.39,16.38,16.38,19600.0,12.1669,12.1743,12.1669,12.1669,19600.0
2012-07-02 13:30:00,16.38,16.39,16.36,16.36,12600.0,12.1669,12.1743,12.152,12.152,12600.0
2012-07-02 13:35:00,16.37,16.37,16.34,16.34,13600.0,12.1594,12.1594,12.1371,12.1371,13600.0
2012-07-02 13:40:00,16.34,16.34,16.31,16.32,13800.0,12.1371,12.1371,12.1149,12.1223,13800.0
2012-07-02 13:45:00,16.32,16.32,16.31,16.31,14800.0,12.1223,12.1223,12.1149,12.1149,14800.0
2012-07-02 13:50:00,16.32,16.32,16.31,16.32,6000.0,12.1223,12.1223,12.1149,12.1223,6000.0
2012-07-02 13:55:00,16.32,16.32,16.3,16.3,23800.0,12.1223,12.1223,12.1074,12.1074,23800.0
2012-07-02 14:00:00,16.3,16.3,16.29,16.3,19600.0,12.1074,12.1074,12.1,12.1074,19600.0
2012-07-02 14:05:00,16.29,16.34,16.29,16.34,38800.0,12.1,12.1371,12.1,12.1371,38800.0
2012-07-02 14:10:00,16.34,16.36,16.34,16.36,20200.0,12.1371,12.152,12.1371,12.152,20200.0
2012-07-02 14:15:00,16.36,16.38,16.35,16.36,33200.0,12.152,12.1669,12.1446,12.152,33200.0
2012-07-02 14:20:00,16.37,16.39,16.37,16.39,11800.0,12.1594,12.1743,12.1594,12.1743,11800.0
2012-07-02 14:25:00,16.38,16.4,16.38,16.4,11800.0,12.1669,12.1817,12.1669,12.1817,11800.0
2012-07-02 14:30:00,16.4,16.41,16.4,16.41,11800.0,12.1817,12.1891,12.1817,12.1891,11800.0
2012-07-02 14:35:00,16.4,16.42,16.4,16.42,60800.0,12.1817,12.1966,12.1817,12.1966,60800.0
2012-07-02 14:40:00,16.42,16.42,16.41,16.41,11000.0,12.1966,12.1966,12.1891,12.1891,11000.0
2012-07-02 14:45:00,16.41,16.41,16.38,16.38,15400.0,12.1891,12.1891,12.1669,12.1669,15400.0
2012-07-02 14:50:00,16.38,16.38,16.38,16.38,4200.0,12.1669,12.1669,12.1669,12.1669,4200.0
2012-07-02 14:55:00,16.38,16.4,16.38,16.4,14200.0,12.1669,12.1817,12.1669,12.1817,14200.0
2012-07-02 15:00:00,16.4,16.4,16.39,16.39,18000.0,12.1817,12.1817,12.1743,12.1743,18000.0
2012-07-02 15:05:00,16.39,16.4,16.38,16.38,33400.0,12.1743,12.1817,12.1669,12.1669,33400.0
2012-07-02 15:10:00,16.38,16.38,16.36,16.38,43000.0,12.1669,12.1669,12.152,12.1669,43000.0
2012-07-02 15:15:00,16.38,16.38,16.36,16.36,27200.0,12.1669,12.1669,12.152,12.152,27200.0
2012-07-02 15:20:00,16.36,16.38,16.36,16.38,12400.0,12.152,12.1669,12.152,12.1669,12400.0
2012-07-02 15:25:00,16.38,16.38,16.36,16.36,32800.0,12.1669,12.1669,12.152,12.152,32800.0
2012-07-02 15:30:00,16.36,16.39,16.35,16.37,62000.0,12.152,12.1743,12.1446,12.1594,62000.0
2012-07-02 15:35:00,16.37,16.39,16.36,16.37,79400.0,12.1594,12.1743,12.152,12.1594,79400.0
2012-07-02 15:40:00,16.37,16.38,16.36,16.36,70000.0,12.1594,12.1669,12.152,12.152,70000.0
2012-07-02 15:45:00,16.36,16.4,16.36,16.39,55600.0,12.152,12.1817,12.152,12.1743,55600.0
2012-07-02 15:50:00,16.39,16.39,16.38,16.38,51400.0,12.1743,12.1743,12.1669,12.1669,51400.0
2012-07-02 15:55:00,16.38,16.41,16.38,16.4,133000.0,12.1669,12.1891,12.1669,12.1817,133000.0
2012-07-03 09:30:00,16.38,16.5,16.38,16.43,27000.0,12.1669,12.256,12.1669,12.204,27000.0
2012-07-03 09:35:00,16.41,16.42,16.38,16.38,10800.0,12.1891,12.1966,12.1669,12.1669,10800.0
2012-07-03 09:40:00,16.38,16.41,16.37,16.38,24200.0,12.1669,12.1891,12.1594,12.1669,24200.0
2012-07-03 09:45:00,16.4,16.4,16.35,16.35,23400.0,12.1817,12.1817,12.1446,12.1446,23400.0
2012-07-03 09:50:00,16.35,16.36,16.34,16.36,17400.0,12.1446,12.152,12.1371,12.152,17400.0
2012-07-03 09:55:00,16.36,16.39,16.35,16.35,10600.0,12.152,12.1743,12.1446,12.1446,10600.0
2012-07-03 10:00:00,16.36,16.4,16.36,16.38,14200.0,12.152,12.1817,12.152,12.1669,14200.0
2012-07-03 10:05:00,16.38,16.45,16.38,16.44,39800.0,12.1669,12.2189,12.1669,12.2114,39800.0
2012-07-03 10:10:00,16.45,16.48,16.44,16.47,21000.0,12.2189,12.2411,12.2114,12.2337,21000.0
2012-07-03 10:15:00,16.47,16.49,16.47,16.47,20400.0,12.2337,12.2486,12.2337,12.2337,20400.0
2012-07-03 10:20:00,16.48,16.48,16.47,16.47,9200.0,12.2411,12.2411,12.2337,12.2337,9200.0
2012-07-03 10:25:00,16.47,16.47,16.46,16.46,5800.0,12.2337,12.2337,12.2263,12.2263,5800.0
2012-07-03 10:30:00,16.46,16.51,16.45,16.5,29600.0,12.2263,12.2634,12.2189,12.256,29600.0
2012-07-03 10:35:00,16.51,16.51,16.47,16.47,12800.0,12.2634,12.2634,12.2337,12.2337,12800.0
2012-07-03 10:40:00,16.47,16.47,16.43,16.44,30000.0,12.2337,12.2337,12.204,12.2114,30000.0
2012-07-03 10:45:00,16.45,16.45,16.43,16.44,20200.0,12.2189,12.2189,12.204,12.2114,20200.0
2012-07-03 10:50:00,16.43,16.44,16.43,16.43,11800.0,12.204,12.2114,12.204,12.204,11800.0
2012-07-03 10:55:00,16.43,16.44,16.43,16.43,7800.0,12.204,12.2114,12.204,12.204,7800.0
2012-07-03 11:00:00,16.43,16.46,16.43,16.44,29800.0,12.204,12.2263,12.204,12.2114,29800.0
2012-07-03 11:05:00,16.45,16.45,16.43,16.43,18800.0,12.2189,12.2189,12.204,12.204,18800.0
2012-07-03 11:10:00,16.43,16.45,16.43,16.45,47600.0,12.204,12.2189,12.204,12.2189,47600.0
2012-07-03 11:15:00,16.45,16.46,16.45,16.46,16400.0,12.2189,12.2263,12.2189,12.2263,16400.0
2012-07-03 11:20:00,16.46,16.47,16.46,16.46,10800.0,12.2263,12.2337,12.2263,12.2263,10800.0
2012-07-03 11:25:00,16.46,16.47,16.46,16.46,33600.0,12.2263,12.2337,12.2263,12.2263,33600.0
2012-07-03 11:30:00,16.47,16.47,16.46,16.47,9600.0,12.2337,12.2337,12.2263,12.2337,9600.0
2012-07-03 11:35:00,16.47,16.47,16.46,16.46,12400.0,12.2337,12.2337,12.2263,12.2263,12400.0
2012-07-03 11:40:00,16.46,16.48,16.46,16.46,58400.0,12.2263,12.2411,12.2263,12.2263,58400.0
2012-07-03 11:45:00,16.46,16.5,16.46,16.5,29600.0,12.2263,12.256,12.2263,12.256,29600.0
2012-07-03 11:50:00,16.5,16.51,16.5,16.51,11800.0,12.256,12.2634,12.256,12.2634,11800.0
2012-07-03 11:55:00,16.51,16.51,16.5,16.51,3800.0,12.2634,12.2634,12.256,12.2634,3800.0
2012-07-03 12:00:00,16.51,16.53,16.5,16.53,28600.0,12.2634,12.2783,12.256,12.2783,28600.0
2012-07-03 12:05:00,16.53,16.54,16.52,16.53,19600.0,12.2783,12.2857,12.2709,12.2783,19600.0
2012-07-03 12:10:00,16.52,16.53,16.5,16.5,26600.0,12.2709,12.2783,12.256,12.256,26600.0
2012-07-03 12:15:00,16.51,16.51,16.49,16.5,21200.0,12.2634,12.2634,12.2486,12.256,21200.0
2012-07-03 12:20:00,16.5,16.51,16.5,16.5,9000.0,12.256,12.2634,12.256,12.256,9000.0
2012-07-03 12:25:00,16.5,16.51,16.5,16.51,4200.0,12.256,12.2634,12.256,12.2634,4200.0
2012-07-03 12:30:00,16.51,16.51,16.48,16.49,42400.0,12.2634,12.2634,12.2411,12.2486,42400.0
2012-07-03 12:35:00,16.49,16.5,16.49,16.49,10600.0,12.2486,12.256,12.2486,12.2486,10600.0
2012-07-03 12:40:00,16.5,16.5,16.48,16.48,26400.0,12.256,12.256,12.2411,12.2411,26400.0
2012-07-03 12:45:00,16.48,16.49,16.46,16.47,37400.0,12.2411,12.2486,12.2263,12.2337,37400.0
2012-07-03 12:50:00,16.47,16.5,16.47,16.5,21000.0,12.2337,12.256,12.2337,12.256,21000.0
2012-07-03 12:55:00,16.5,16.54,16.5,16.53,90000.0,12.256,12.2857,12.256,12.2783,90000.0
2012-07-05 09:30:00,16.53,16.55,16.4,16.44,35600.0,12.2783,12.2931,12.1817,12.2114,35600.0
2012-07-05 09:35:00,16.44,16.46,16.4,16.45,15200.0,12.2114,12.2263,12.1817,12.2189,15200.0
2012-07-05 09:40:00,16.45,16.48,16.41,16.41,15200.0,12.2189,12.2411,12.1891,12.1891,15200.0
2012-07-05 09:45:00,16.43,16.45,16.39,16.41,34400.0,12.204,12.2189,12.1743,12.1891,34400.0
2012-07-05 09:50:00,16.41,16.42,16.35,16.36,30800.0,12.1891,12.1966,12.1446,12.152,30800.0
2012-07-05 09:55:00,16.36,16.38,16.32,16.38,23200.0,12.152,12.1669,12.1223,12.1669,23200.0
2012-07-05 10:00:00,16.36,16.36,16.31,16.34,28400.0,12.152,12.152,12.1149,12.1371,28400.0
2012-07-05 10:05:00,16.34,16.35,16.32,16.34,32400.0,12.1371,12.1446,12.1223,12.1371,32400.0
2012-07-05 10:10:00,16.34,16.34,16.3,16.31,51600.0,12.1371,12.1371,12.1074,12.1149,51600.0
2012-07-05 10:15:00,16.31,16.33,16.29,16.31,52000.0,12.1149,12.1297,12.1,12.1149,52000.0
2012-07-05 10:20:00,16.3,16.32,16.29,16.3,21600.0,12.1074,12.1223,12.1,12.1074,21600.0
2012-07-05 10:25:00,16.29,16.35,16.29,16.35,43800.0,12.1,12.1446,12.1,12.1446,43800.0
2012-07-05 10:30:00,16.36,16.4,16.35,16.39,16800.0,12.152,12.1817,12.1446,12.1743,16800.0
2012-07-05 10:35:00,16.39,16.39,16.35,16.35,33000.0,12.1743,12.1743,12.1446,12.1446,33000.0
2012-07-05 10:40:00,16.35,16.38,16.34,16.38,84400.0,12.1446,12.1669,12.1371,12.1669,84400.0
2012-07-05 10:45:00,16.38,16.38,16.37,16.37,13400.0,12.1669,12.1669,12.1594,12.1594,13400.0
2012-07-05 10:50:00,16.36,16.4,16.36,16.4,37000.0,12.152,12.1817,12.152,12.1817,37000.0
2012-07-05 10:55:00,16.4,16.43,16.4,16.43,23400.0,12.1817,12.204,12.1817,12.204,23400.0
2012-07-05 11:00:00,16.43,16.45,16.42,16.45,33600.0,12.204,12.2189,12.1966,12.2189,33600.0
2012-07-05 11:05:00,16.45,16.49,16.45,16.49,29600.0,12.2189,12.2486,12.2189,12.2486,29600.0
2012-07-05 11:10:00,16.49,16.5,16.48,16.5,34400.0,12.2486,12.256,12.2411,12.256,34400.0
2012-07-05 11:15:00,16.49,16.5,16.49,16.5,13200.0,12.2486,12.256,12.2486,12.256,13200.0
2012-07-05 11:20:00,16.5,16.5,16.48,16.49,16800.0,12.256,12.256,12.2411,12.2486,16800.0
2012-07-05 11:25:00,16.49,16.5,16.49,16.5,11200.0,12.2486,12.256,12.2486,12.256,11200.0
2012-07-05 11:30:00,16.5,16.52,16.5,16.51,19200.0,12.256,12.2709,12.256,12.2634,19200.0
2012-07-05 11:35:00,16.52,16.53,16.5,16.5,21400.0,12.2709,12.2783,12.256,12.256,21400.0
2012-07-05 11:40:00,16.5,16.5,16.48,16.5,13200.0,12.256,12.256,12.2411,12.256,13200.0
2012-07-05 11:45:00,16.5,16.51,16.49,16.51,11600.0,12.256,12.2634,12.2486,12.2634,11600.0
2012-07-05 11:50:00,16.52,16.54,16.51,16.54,19400.0,12.2709,12.2857,12.2634,12.2857,19400.0
2012-07-05 11:55:00,16.54,16.54,16.53,16.54,7800.0,12.2857,12.2857,12.2783,12.2857,7800.0
2012-07-05 12:00:00,16.54,16.55,16.54,16.54,19800.0,12.2857,12.2931,12.2857,12.2857,19800.0
2012-07-05 12:05:00,16.54,16.55,16.54,16.55,5200.0,12.2857,12.2931,12.2857,12.2931,5200.0
2012-07-05 12:10:00,16.55,16.57,16.55,16.57,12400.0,12.2931,12.308,12.2931,12.308,12400.0
2012-07-05 12:15:00,16.57,16.58,16.55,16.55,18200.0,12.308,12.3154,12.2931,12.2931,18200.0
2012-07-05 12:20:00,16.56,16.56,16.53,16.53,23200.0,12.3006,12.3006,12.2783,12.2783,23200.0
2012-07-05 12:25:00,16.53,16.55,16.53,16.53,12800.0,12.2783,12.2931,12.2783,12.2783,12800.0
2012-07-05 12:30:00,16.53,16.54,16.51,16.53,16200.0,12.2783,12.2857,12.2634,12.2783,16200.0
2012-07-05 12:35:00,16.53,16.55,16.52,16.55,8400.0,12.2783,12.2931,12.2709,12.2931,8400.0
2012-07-05 12:40:00,16.55,16.57,16.55,16.57,11200.0,12.2931,12.308,12.2931,12.308,11200.0
2012-07-05 12:45:00,16.57,16.57,16.56,16.57,12400.0,12.308,12.308,12.3006,12.308,12400.0
2012-07-05 12:50:00,16.57,16.58,16.56,16.57,14000.0,12.308,12.3154,12.3006,12.308,14000.0
2012-07-05 12:55:00,16.57,16.57,16.57,16.57,12800.0,12.308,12.308,12.308,12.308,12800.0
2012-07-05 13:00:00,16.57,16.57,16.57,16.57,8000.0,12.308,12.308,12.308,12.308,8000.0
2012-07-05 13:05:00,16.57,16.58,16.56,16.57,11200.0,12.308,12.3154,12.3006,12.308,11200.0
2012-07-05 13:10:00,16.57,16.58,16.56,16.58,15000.0,12.308,12.3154,12.3006,12.3154,15000.0
2012-07-05 13:15:00,16.58,16.58,16.57,16.58,16200.0,12.3154,12.3154,12.308,12.3154,16200.0
2012-07-05 13:20:00,16.58,16.59,16.57,16.59,23000.0,12.3154,12.3228,12.308,12.3228,23000.0
2012-07-05 13:25:00,16.59,16.61,16.59,16.61,11600.0,12.3228,12.3377,12.3228,12.3377,11600.0
2012-07-05 13:30:00,16.6,16.61,16.58,16.6,14000.0,12.3303,12.3377,12.3154,12.3303,14000.0
2012-07-05 13:35:00,16.6,16.61,16.59,16.61,6800.0,12.3303,12.3377,12.3228,12.3377,6800.0
2012-07-05 13:40:00,16.61,16.61,16.6,16.61,13400.0,12.3377,12.3377,12.3303,12.3377,13400.0
2012-07-05 13:45:00,16.61,16.64,16.61,16.63,31000.0,12.3377,12.36,12.3377,12.3526,31000.0
2012-07-05 13:50:00,16.62,16.64,16.61,16.64,9000.0,12.3451,12.36,12.3377,12.36,9000.0
2012-07-05 13:55:00,16.63,16.64,16.63,16.64,17400.0,12.3526,12.36,12.3526,12.36,17400.0
2012-07-05 14:00:00,16.64,16.64,16.63,16.64,14200.0,12.36,12.36,12.3526,12.36,14200.0
2012-07-05 14:05:00,16.64,16.65,16.62,16.62,15000.0,12.36,12.3674,12.3451,12.3451,15000.0
2012-07-05 14:10:00,16.63,16.63,16.62,16.63,8800.0,12.3526,12.3526,12.3451,12.3526,8800.0
2012-07-05 14:15:00,16.63,16.64,16.63,16.64,20600.0,12.3526,12.36,12.3526,12.36,20600.0
2012-07-05 14:20:00,16.64,16.65,16.64,16.65,11800.0,12.36,12.3674,12.36,12.3674,11800.0
2012-07-05 14:25:00,16.65,16.66,16.65,16.65,23200.0,12.3674,12.3748,12.3674,12.3674,23200.0
2012-07-05 14:30:00,16.65,16.65,16.65,16.65,13200.0,12.3674,12.3674,12.3674,12.3674,13200.0
2012-07-05 14:35:00,16.65,16.65,16.63,16.64,19000.0,12.3674,12.3674,12.3526,12.36,19000.0
2012-07-05 14:40:00,16.64,16.66,16.64,16.66,18400.0,12.36,12.3748,12.36,12.3748,18400.0
2012-07-05 14:45:00,16.66,16.67,16.65,16.65,19200.0,12.3748,12.3823,12.3674,12.3674,19200.0
2012-07-05 14:50:00,16.65,16.65,16.62,16.62,19200.0,12.3674,12.3674,12.3451,12.3451,19200.0
2012-07-05 14:55:00,16.62,16.63,16.61,16.63,12600.0,12.3451,12.3526,12.3377,12.3526,12600.0
2012-07-05 15:00:00,16.63,16.65,16.63,16.65,18000.0,12.3526,12.3674,12.3526,12.3674,18000.0
2012-07-05 15:05:00,16.64,16.65,16.64,16.64,24000.0,12.36,12.3674,12.36,12.36,24000.0
2012-07-05 15:10:00,16.64,16.65,16.63,16.63,28000.0,12.36,12.3674,12.3526,12.3526,28000.0
2012-07-05 15:15:00,16.63,16.64,16.61,16.61,26600.0,12.3526,12.36,12.3377,12.3377,26600.0
2012-07-05 15:20:00,16.61,16.62,16.6,16.6,45200.0,12.3377,12.3451,12.3303,12.3303,45200.0
2012-07-05 15:25:00,16.6,16.64,16.6,16.64,38200.0,12.3303,12.36,12.3303,12.36,38200.0
2012-07-05 15:30:00,16.63,16.64,16.61,16.61,113800.0,12.3526,12.36,12.3377,12.3377,113800.0
2012-07-05 15:35:00,16.61,16.61,16.57,16.57,83200.0,12.3377,12.3377,12.308,12.308,83200.0
2012-07-05 15:40:00,16.57,16.6,16.57,16.59,34800.0,12.308,12.3303,12.308,12.3228,34800.0
2012-07-05 15:45:00,16.6,16.6,16.57,16.58,67000.0,12.3303,12.3303,12.308,12.3154,67000.0
2012-07-05 15:50:00,16.58,16.6,16.56,16.56,101800.0,12.3154,12.3303,12.3006,12.3006,101800.0
2012-07-05 15:55:00,16.57,16.57,16.54,16.55,161600.0,12.308,12.308,12.2857,12.2931,161600.0
2012-07-06 09:30:00,16.48,16.56,16.41,16.44,78400.0,12.2411,12.3006,12.1891,12.2114,78400.0
2012-07-06 09:35:00,16.43,16.45,16.4,16.4,14800.0,12.204,12.2189,12.1817,12.1817,14800.0
2012-07-06 09:40:00,16.4,16.43,16.36,16.4,37000.0,12.1817,12.204,12.152,12.1817,37000.0
2012-07-06 09:45:00,16.39,16.39,16.34,16.36,16200.0,12.1743,12.1743,12.1371,12.152,16200.0
2012-07-06 09:50:00,16.36,16.36,16.27,16.32,45000.0,12.152,12.152,12.0852,12.1223,45000.0
2012-07-06 09:55:00,16.31,16.36,16.27,16.35,19800.0,12.1149,12.152,12.0852,12.1446,19800.0
2012-07-06 10:00:00,16.35,16.35,16.29,16.3,19600.0,12.1446,12.1446,12.1,12.1074,19600.0
2012-07-06 10:05:00,16.3,16.3,16.24,16.25,28000.0,12.1074,12.1074,12.0629,12.0703,28000.0
2012-07-06 10:10:00,16.26,16.29,16.25,16.29,26800.0,12.0777,12.1,12.0703,12.1,26800.0
2012-07-06 10:15:00,16.29,16.29,16.26,16.27,12800.0,12.1,12.1,12.0777,12.0852,12800.0
2012-07-06 10:20:00,16.28,16.31,16.28,16.31,9800.0,12.0926,12.1149,12.0926,12.1149,9800.0
2012-07-06 10:25:00,16.31,16.32,16.29,16.29,10200.0,12.1149,12.1223,12.1,12.1,10200.0
2012-07-06 10:30:00,16.29,16.29,16.23,16.25,27800.0,12.1,12.1,12.0554,12.0703,27800.0
2012-07-06 10:35:00,16.25,16.27,16.24,16.27,15200.0,12.0703,12.0852,12.0629,12.0852,15200.0
2012-07-06 10:40:00,16.27,16.27,16.24,16.25,12200.0,12.0852,12.0852,12.0629,12.0703,12200.0
2012-07-06 10:45:00,16.25,16.25,16.21,16.22,16600.0,12.0703,12.0703,12.0406,12.048,16600.0
2012-07-06 10:50:00,16.21,16.23,16.21,16.21,11200.0,12.0406,12.0554,12.0406,12.0406,11200.0
2012-07-06 10:55:00,16.22,16.23,16.22,16.23,14600.0,12.048,12.0554,12.048,12.0554,14600.0
2012-07-06 11:00:00,16.23,16.23,16.21,16.22,30200.0,12.0554,12.0554,12.0406,12.048,30200.0
2012-07-06 11:05:00,16.22,16.24,16.22,16.24,13000.0,12.048,12.0629,12.048,12.0629,13000.0
2012-07-06 11:10:00,16.24,16.24,16.22,16.23,30600.0,12.0629,12.0629,12.048,12.0554,30600.0
2012-07-06 11:15:00,16.23,16.24,16.22,16.22,63600.0,12.0554,12.0629,12.048,12.048,63600.0
2012-07-06 11:20:00,16.22,16.22,16.2,16.2,26200.0,12.048,12.048,12.0332,12.0332,26200.0
2012-07-06 11:25:00,16.19,16.19,16.18,16.19,11600.0,12.0257,12.0257,12.0183,12.0257,11600.0
2012-07-06 11:30:00,16.19,16.19,16.18,16.19,51600.0,12.0257,12.0257,12.0183,12.0257,51600.0
2012-07-06 11:35:00,16.19,16.21,16.19,16.19,16800.0,12.0257,12.0406,12.0257,12.0257,16800.0
2012-07-06 11:40:00,16.19,16.21,16.18,16.2,22400.0,12.0257,12.0406,12.0183,12.0332,22400.0
2012-07-06 11:45:00,16.2,16.21,16.2,16.2,10400.0,12.0332,12.0406,12.0332,12.0332,10400.0
2012-07-06 11:50:00,16.21,16.21,16.18,16.2,21000.0,12.0406,12.0406,12.0183,12.0332,21000.0
2012-07-06 11:55:00,16.2,16.2,16.18,16.18,20400.0,12.0332,12.0332,12.0183,12.0183,20400.0
2012-07-06 12:00:00,16.19,16.19,16.14,16.14,55400.0,12.0257,12.0257,11.9886,11.9886,55400.0
2012-07-06 12:05:00,16.14,16.14,16.13,16.14,23800.0,11.9886,11.9886,11.9812,11.9886,23800.0
2012-07-06 12:10:00,16.14,16.15,16.13,16.13,14400.0,11.9886,11.996,11.9812,11.9812,14400.0
2012-07-06 12:15:00,16.14,16.16,16.14,16.15,13400.0,11.9886,12.0034,11.9886,11.996,13400.0
2012-07-06 12:20:00,16.15,16.15,16.13,16.13,12000.0,11.996,11.996,11.9812,11.9812,12000.0
2012-07-06 12:25:00,16.13,16.13,16.1,16.1,29000.0,11.9812,11.9812,11.9589,11.9589,29000.0
2012-07-06 12:30:00,16.09,16.1,16.08,16.08,16200.0,11.9515,11.9589,11.944,11.944,16200.0
2012-07-06 12:35:00,16.08,16.08,16.06,16.07,9800.0,11.944,11.944,11.9292,11.9366,9800.0
2012-07-06 12:40:00,16.07,16.09,16.07,16.09,10000.0,11.9366,11.9515,11.9366,11.9515,10000.0
2012-07-06 12:45:00,16.09,16.14,16.09,16.14,32200.0,11.9515,11.9886,11.9515,11.9886,32200.0
2012-07-06 12:50:00,16.14,16.14,16.13,16.13,9200.0,11.9886,11.9886,11.9812,11.9812,9200.0
2012-07-06 12:55:00,16.13,16.15,16.13,16.14,13800.0,11.9812,11.996,11.9812,11.9886,13800.0
2012-07-06 13:00:00,16.14,16.14,16.13,16.13,17000.0,11.9886,11.9886,11.9812,11.9812,17000.0
2012-07-06 13:05:00,16.13,16.13,16.11,16.13,22000.0,11.9812,11.9812,11.9663,11.9812,22000.0
2012-07-06 13:10:00,16.12,16.12,16.11,16.11,13000.0,11.9737,11.9737,11.9663,11.9663,13000.0
2012-07-06 13:15:00,16.11,16.14,16.11,16.14,35200.0,11.9663,11.9886,11.9663,11.9886,35200.0
2012-07-06 13:20:00,16.14,16.14,16.11,16.11,37200.0,11.9886,11.9886,11.9663,11.9663,37200.0
2012-07-06 13:25:00,16.11,16.11,16.1,16.11,23200.0,11.9663,11.9663,11.9589,11.9663,23200.0
2012-07-06 13:30:00,16.1,16.1,16.07,16.08,19800.0,11.9589,11.9589,11.9366,11.944,19800.0
2012-07-06 13:35:00,16.07,16.08,16.07,16.08,14400.0,11.9366,11.944,11.9366,11.944,14400.0
2012-07-06 13:40:00,16.07,16.07,16.06,16.07,12600.0,11.9366,11.9366,11.9292,11.9366,12600.0
2012-07-06 13:45:00,16.07,16.07,16.06,16.07,8200.0,11.9366,11.9366,11.9292,11.9366,8200.0
2012-07-06 13:50:00,16.07,16.08,16.07,16.07,17000.0,11.9366,11.944,11.9366,11.9366,17000.0
2012-07-06 13:55:00,16.08,16.09,16.07,16.09,16600.0,11.944,11.9515,11.9366,11.9515,16600.0
2012-07-06 14:00:00,16.08,16.08,16.08,16.08,13200.0,11.944,11.944,11.944,11.944,13200.0
2012-07-06 14:05:00,16.08,16.08,16.07,16.07,30200.0,11.944,11.944,11.9366,11.9366,30200.0
2012-07-06 14:10:00,16.07,16.08,16.07,16.08,25600.0,11.9366,11.944,11.9366,11.944,25600.0
2012-07-06 14:15:00,16.08,16.08,16.07,16.07,15800.0,11.944,11.944,11.9366,11.9366,15800.0
2012-07-06 14:20:00,16.07,16.07,16.07,16.07,8800.0,11.9366,11.9366,11.9366,11.9366,8800.0
2012-07-06 14:25:00,16.07,16.08,16.07,16.08,11600.0,11.9366,11.944,11.9366,11.944,11600.0
2012-07-06 14:30:00,16.08,16.08,16.07,16.08,18800.0,11.944,11.944,11.9366,11.944,18800.0
2012-07-06 14:35:00,16.08,16.08,16.06,16.07,28800.0,11.944,11.944,11.9292,11.9366,28800.0
2012-07-06 14:40:00,16.08,16.08,16.06,16.07,11800.0,11.944,11.944,11.9292,11.9366,11800.0
2012-07-06 14:45:00,16.07,16.07,16.06,16.06,13200.0,11.9366,11.9366,11.9292,11.9292,13200.0
2012-07-06 14:50:00,16.06,16.06,16.06,16.06,17400.0,11.9292,11.9292,11.9292,11.9292,17400.0
2012-07-06 14:55:00,16.06,16.06,16.05,16.05,24600.0,11.9292,11.9292,11.9217,11.9217,24600.0
2012-07-06 15:00:00,16.05,16.05,16.05,16.05,41400.0,11.9217,11.9217,11.9217,11.9217,41400.0
2012-07-06 15:05:00,16.05,16.05,16.05,16.05,41400.0,11.9217,11.9217,11.9217,11.9217,41400.0
2012-07-06 15:10:00,16.05,16.05,16.05,16.05,54200.0,11.9217,11.9217,11.9217,11.9217,54200.0
2012-07-06 15:15:00,16.05,16.06,16.05,16.06,135000.0,11.9217,11.9292,11.9217,11.9292,135000.0
2012-07-06 15:20:00,16.06,16.06,16.05,16.06,71000.0,11.9292,11.9292,11.9217,11.9292,71000.0
2012-07-06 15:25:00,16.06,16.07,16.05,16.07,42800.0,11.9292,11.9366,11.9217,11.9366,42800.0
2012-07-06 15:30:00,16.07,16.09,16.04,16.08,377800.0,11.9366,11.9515,11.9143,11.944,377800.0
2012-07-06 15:35:00,16.08,16.08,16.05,16.06,127000.0,11.944,11.944,11.9217,11.9292,127000.0
2012-07-06 15:40:00,16.05,16.11,16.05,16.1,120600.0,11.9217,11.9663,11.9217,11.9589,120600.0
2012-07-06 15:45:00,16.1,16.13,16.09,16.11,128800.0,11.9589,11.9812,11.9515,11.9663,128800.0
2012-07-06 15:50:00,16.1,16.11,16.08,16.1,112600.0,11.9589,11.9663,11.944,11.9589,112600.0
2012-07-06 15:55:00,16.1,16.1,16.09,16.09,354600.0,11.9589,11.9589,11.9515,11.9515,354600.0
2012-07-09 09:30:00,16.04,16.1,16.03,16.05,101000.0,11.9143,11.9589,11.9069,11.9217,101000.0
2012-07-09 09:35:00,16.05,16.08,16.02,16.03,69800.0,11.9217,11.944,11.8995,11.9069,69800.0
2012-07-09 09:40:00,16.02,16.02,15.88,15.88,93400.0,11.8995,11.8995,11.7955,11.7955,93400.0
2012-07-09 09:45:00,15.88,15.9,15.88,15.9,25200.0,11.7955,11.8103,11.7955,11.8103,25200.0
2012-07-09 09:50:00,15.9,15.9,15.86,15.88,48800.0,11.8103,11.8103,11.7806,11.7955,48800.0
2012-07-09 09:55:00,15.88,15.9,15.87,15.87,42400.0,11.7955,11.8103,11.788,11.788,42400.0
2012-07-09 10:00:00,15.87,15.88,15.84,15.86,53200.0,11.788,11.7955,11.7658,11.7806,53200.0
2012-07-09 10:05:00,15.86,15.86,15.83,15.83,54800.0,11.7806,11.7806,11.7583,11.7583,54800.0
2012-07-09 10:10:00,15.83,15.84,15.81,15.84,25800.0,11.7583,11.7658,11.7435,11.7658,25800.0
2012-07-09 10:15:00,15.85,15.86,15.83,15.83,101600.0,11.7732,11.7806,11.7583,11.7583,101600.0
2012-07-09 10:20:00,15.83,15.84,15.8,15.81,57000.0,11.7583,11.7658,11.736,11.7435,57000.0
2012-07-09 10:25:00,15.81,15.83,15.81,15.82,71600.0,11.7435,11.7583,11.7435,11.7509,71600.0
2012-07-09 10:30:00,15.82,15.82,15.79,15.8,37600.0,11.7509,11.7509,11.7286,11.736,37600.0
2012-07-09 10:35:00,15.8,15.85,15.79,15.85,28800.0,11.736,11.7732,11.7286,11.7732,28800.0
2012-07-09 10:40:00,15.85,15.87,15.85,15.86,31600.0,11.7732,11.788,11.7732,11.7806,31600.0
2012-07-09 10:45:00,15.86,15.87,15.85,15.87,33200.0,11.7806,11.788,11.7732,11.788,33200.0
2012-07-09 10:50:00,15.88,15.9,15.87,15.88,41600.0,11.7955,11.8103,11.788,11.7955,41600.0
2012-07-09 10:55:00,15.87,15.88,15.86,15.88,45200.0,11.788,11.7955,11.7806,11.7955,45200.0
2012-07-09 11:00:00,15.88,15.89,15.87,15.88,47400.0,11.7955,11.8029,11.788,11.7955,47400.0
2012-07-09 11:05:00,15.88,15.9,15.88,15.9,20400.0,11.7955,11.8103,11.7955,11.8103,20400.0
2012-07-09 11:10:00,15.9,15.9,15.88,15.88,37200.0,11.8103,11.8103,11.7955,11.7955,37200.0
2012-07-09 11:15:00,15.88,15.9,15.88,15.88,36000.0,11.7955,11.8103,11.7955,11.7955,36000.0
2012-07-09 11:20:00,15.88,15.9,15.88,15.89,17000.0,11.7955,11.8103,11.7955,11.8029,17000.0
2012-07-09 11:25:00,15.89,15.89,15.88,15.88,46200.0,11.8029,11.8029,11.7955,11.7955,46200.0
2012-07-09 11:30:00,15.88,15.9,15.88,15.88,17000.0,11.7955,11.8103,11.7955,11.7955,17000.0
2012-07-09 11:35:00,15.88,15.88,15.88,15.88,35000.0,11.7955,11.7955,11.7955,11.7955,35000.0
2012-07-09 11:40:00,15.88,15.9,15.88,15.89,27800.0,11.7955,11.8103,11.7955,11.8029,27800.0
2012-07-09 11:45:00,15.88,15.9,15.88,15.89,11400.0,11.7955,11.8103,11.7955,11.8029,11400.0
2012-07-09 11:50:00,15.89,15.89,15.88,15.89,41800.0,11.8029,11.8029,11.7955,11.8029,41800.0
2012-07-09 11:55:00,15.88,15.88,15.87,15.88,18400.0,11.7955,11.7955,11.788,11.7955,18400.0
2012-07-09 12:00:00,15.88,15.88,15.88,15.88,15600.0,11.7955,11.7955,11.7955,11.7955,15600.0
2012-07-09 12:05:00,15.88,15.88,15.87,15.88,22400.0,11.7955,11.7955,11.788,11.7955,22400.0
2012-07-09 12:10:00,15.87,15.88,15.86,15.87,13600.0,11.788,11.7955,11.7806,11.788,13600.0
2012-07-09 12:15:00,15.87,15.88,15.87,15.88,11800.0,11.788,11.7955,11.788,11.7955,11800.0
2012-07-09 12:20:00,15.88,15.9,15.88,15.9,65600.0,11.7955,11.8103,11.7955,11.8103,65600.0
2012-07-09 12:25:00,15.9,15.9,15.9,15.9,18600.0,11.8103,11.8103,11.8103,11.8103,18600.0
2012-07-09 12:30:00,15.9,15.9,15.9,15.9,6600.0,11.8103,11.8103,11.8103,11.8103,6600.0
2012-07-09 12:35:00,15.9,15.9,15.88,15.88,15000.0,11.8103,11.8103,11.7955,11.7955,15000.0
2012-07-09 12:40:00,15.88,15.9,15.88,15.89,5600.0,11.7955,11.8103,11.7955,11.8029,5600.0
2012-07-09 12:45:00,15.88,15.88,15.87,15.87,16000.0,11.7955,11.7955,11.788,11.788,16000.0
2012-07-09 12:50:00,15.87,15.89,15.87,15.88,15800.0,11.788,11.8029,11.788,11.7955,15800.0
2012-07-09 12:55:00,15.88,15.88,15.87,15.88,8000.0,11.7955,11.7955,11.788,11.7955,8000.0
2012-07-09 13:00:00,15.88,15.88,15.87,15.88,14800.0,11.7955,11.7955,11.788,11.7955,14800.0
2012-07-09 13:05:00,15.88,15.88,15.87,15.87,16000.0,11.7955,11.7955,11.788,11.788,16000.0
2012-07-09 13:10:00,15.87,15.87,15.87,15.87,13000.0,11.788,11.788,11.788,11.788,13000.0
2012-07-09 13:15:00,15.87,15.88,15.87,15.87,19200.0,11.788,11.7955,11.788,11.788,19200.0
2012-07-09 13:20:00,15.87,15.87,15.86,15.87,24200.0,11.788,11.788,11.7806,11.788,24200.0
2012-07-09 13:25:00,15.87,15.9,15.87,15.88,26000.0,11.788,11.8103,11.788,11.7955,26000.0
2012-07-09 13:30:00,15.89,15.89,15.88,15.88,27800.0,11.8029,11.8029,11.7955,11.7955,27800.0
2012-07-09 13:35:00,15.88,15.9,15.88,15.9,23800.0,11.7955,11.8103,11.7955,11.8103,23800.0
2012-07-09 13:40:00,15.9,15.92,15.9,15.9,16200.0,11.8103,11.8252,11.8103,11.8103,16200.0
2012-07-09 13:45:00,15.9,15.9,15.9,15.9,37800.0,11.8103,11.8103,11.8103,11.8103,37800.0
2012-07-09 13:50:00,15.9,15.91,15.9,15.91,58400.0,11.8103,11.8178,11.8103,11.8178,58400.0
2012-07-09 13:55:00,15.9,15.92,15.9,15.92,13000.0,11.8103,11.8252,11.8103,11.8252,13000.0
2012-07-09 14:00:00,15.92,15.92,15.91,15.92,58800.0,11.8252,11.8252,11.8178,11.8252,58800.0
2012-07-09 14:05:00,15.92,15.94,15.92,15.92,79200.0,11.8252,11.84,11.8252,11.8252,79200.0
2012-07-09 14:10:00,15.92,15.92,15.9,15.91,19600.0,11.8252,11.8252,11.8103,11.8178,19600.0
2012-07-09 14:15:00,15.92,15.92,15.88,15.88,43600.0,11.8252,11.8252,11.7955,11.7955,43600.0
2012-07-09 14:20:00,15.88,15.88,15.88,15.88,9600.0,11.7955,11.7955,11.7955,11.7955,9600.0
2012-07-09 14:25:00,15.88,15.88,15.87,15.87,17200.0,11.7955,11.7955,11.788,11.788,17200.0
2012-07-09 14:30:00,15.87,15.88,15.86,15.87,30000.0,11.788,11.7955,11.7806,11.788,30000.0
2012-07-09 14:35:00,15.87,15.87,15.86,15.87,20200.0,11.788,11.788,11.7806,11.788,20200.0
2012-07-09 14:40:00,15.87,15.87,15.85,15.85,16200.0,11.788,11.788,11.7732,11.7732,16200.0
2012-07-09 14:45:00,15.86,15.86,15.83,15.84,39800.0,11.7806,11.7806,11.7583,11.7658,39800.0
2012-07-09 14:50:00,15.84,15.86,15.84,15.85,22600.0,11.7658,11.7806,11.7658,11.7732,22600.0
2012-07-09 14:55:00,15.85,15.86,15.84,15.85,24800.0,11.7732,11.7806,11.7658,11.7732,24800.0
2012-07-09 15:00:00,15.86,15.86,15.85,15.85,41400.0,11.7806,11.7806,11.7732,11.7732,41400.0
2012-07-09 15:05:00,15.85,15.86,15.85,15.85,28000.0,11.7732,11.7806,11.7732,11.7732,28000.0
2012-07-09 15:10:00,15.86,15.86,15.85,15.85,15000.0,11.7806,11.7806,11.7732,11.7732,15000.0
2012-07-09 15:15:00,15.86,15.88,15.85,15.87,94000.0,11.7806,11.7955,11.7732,11.788,94000.0
2012-07-09 15:20:00,15.87,15.88,15.84,15.86,36200.0,11.788,11.7955,11.7658,11.7806,36200.0
2012-07-09 15:25:00,15.85,15.87,15.84,15.87,22000.0,11.7732,11.788,11.7658,11.788,22000.0
2012-07-09 15:30:00,15.86,15.87,15.85,15.85,57000.0,11.7806,11.788,11.7732,11.7732,57000.0
2012-07-09 15:35:00,15.86,15.86,15.85,15.85,64800.0,11.7806,11.7806,11.7732,11.7732,64800.0
2012-07-09 15:40:00,15.85,15.88,15.85,15.87,47600.0,11.7732,11.7955,11.7732,11.788,47600.0
2012-07-09 15:45:00,15.87,15.92,15.87,15.92,50000.0,11.788,11.8252,11.788,11.8252,50000.0
2012-07-09 15:50:00,15.91,15.91,15.88,15.9,86000.0,11.8178,11.8178,11.7955,11.8103,86000.0
2012-07-09 15:55:00,15.9,15.9,15.88,15.89,136800.0,11.8103,11.8103,11.7955,11.8029,136800.0
2012-07-10 09:30:00,15.92,15.94,15.87,15.88,126600.0,11.8252,11.84,11.788,11.7955,126600.0
2012-07-10 09:35:00,15.88,15.96,15.88,15.96,44200.0,11.7955,11.8549,11.7955,11.8549,44200.0
2012-07-10 09:40:00,15.99,16.03,15.98,15.99,23600.0,11.8772,11.9069,11.8697,11.8772,23600.0
2012-07-10 09:45:00,15.97,16.02,15.96,16.02,111200.0,11.8623,11.8995,11.8549,11.8995,111200.0
2012-07-10 09:50:00,16.02,16.03,16.0,16.02,21400.0,11.8995,11.9069,11.8846,11.8995,21400.0
2012-07-10 09:55:00,16.02,16.03,16.0,16.0,116800.0,11.8995,11.9069,11.8846,11.8846,116800.0
2012-07-10 10:00:00,16.0,16.02,15.95,15.95,60600.0,11.8846,11.8995,11.8475,11.8475,60600.0
2012-07-10 10:05:00,15.95,15.95,15.89,15.9,36800.0,11.8475,11.8475,11.8029,11.8103,36800.0
2012-07-10 10:10:00,15.89,15.9,15.87,15.87,14800.0,11.8029,11.8103,11.788,11.788,14800.0
2012-07-10 10:15:00,15.87,15.88,15.83,15.83,21600.0,11.788,11.7955,11.7583,11.7583,21600.0
2012-07-10 10:20:00,15.83,15.84,15.81,15.84,38400.0,11.7583,11.7658,11.7435,11.7658,38400.0
2012-07-10 10:25:00,15.85,15.86,15.81,15.81,28800.0,11.7732,11.7806,11.7435,11.7435,28800.0
2012-07-10 10:30:00,15.81,15.83,15.78,15.78,20800.0,11.7435,11.7583,11.7212,11.7212,20800.0
2012-07-10 10:35:00,15.78,15.78,15.74,15.74,45400.0,11.7212,11.7212,11.6915,11.6915,45400.0
2012-07-10 10:40:00,15.74,15.74,15.72,15.74,43200.0,11.6915,11.6915,11.6766,11.6915,43200.0
2012-07-10 10:45:00,15.74,15.74,15.72,15.72,13800.0,11.6915,11.6915,11.6766,11.6766,13800.0
2012-07-10 10:50:00,15.72,15.75,15.71,15.74,35000.0,11.6766,11.6989,11.6692,11.6915,35000.0
2012-07-10 10:55:00,15.74,15.75,15.7,15.71,24800.0,11.6915,11.6989,11.6618,11.6692,24800.0
2012-07-10 11:00:00,15.71,15.74,15.7,15.72,33000.0,11.6692,11.6915,11.6618,11.6766,33000.0
2012-07-10 11:05:00,15.72,15.72,15.68,15.7,151400.0,11.6766,11.6766,11.6469,11.6618,151400.0
2012-07-10 11:10:00,15.7,15.72,15.69,15.71,21200.0,11.6618,11.6766,11.6543,11.6692,21200.0
2012-07-10 11:15:00,15.71,15.71,15.69,15.71,15600.0,11.6692,11.6692,11.6543,11.6692,15600.0
2012-07-10 11:20:00,15.7,15.75,15.7,15.75,58600.0,11.6618,11.6989,11.6618,11.6989,58600.0
2012-07-10 11:25:00,15.74,15.75,15.73,15.74,16200.0,11.6915,11.6989,11.684,11.6915,16200.0
2012-07-10 11:30:00,15.74,15.74,15.72,15.74,22400.0,11.6915,11.6915,11.6766,11.6915,22400.0
2012-07-10 11:35:00,15.73,15.74,15.73,15.74,11600.0,11.684,11.6915,11.684,11.6915,11600.0
2012-07-10 11:40:00,15.74,15.74,15.71,15.72,20600.0,11.6915,11.6915,11.6692,11.6766,20600.0
2012-07-10 11:45:00,15.71,15.73,15.71,15.72,28400.0,11.6692,11.684,11.6692,11.6766,28400.0
2012-07-10 11:50:00,15.72,15.74,15.72,15.72,24800.0,11.6766,11.6915,11.6766,11.6766,24800.0
2012-07-10 11:55:00,15.72,15.76,15.72,15.74,49600.0,11.6766,11.7063,11.6766,11.6915,49600.0
2012-07-10 12:00:00,15.74,15.77,15.74,15.77,52000.0,11.6915,11.7138,11.6915,11.7138,52000.0
2012-07-10 12:05:00,15.77,15.78,15.76,15.76,24400.0,11.7138,11.7212,11.7063,11.7063,24400.0
2012-07-10 12:10:00,15.76,15.76,15.74,15.74,17400.0,11.7063,11.7063,11.6915,11.6915,17400.0
2012-07-10 12:15:00,15.74,15.75,15.73,15.74,19800.0,11.6915,11.6989,11.684,11.6915,19800.0
2012-07-10 12:20:00,15.74,15.75,15.73,15.75,20800.0,11.6915,11.6989,11.684,11.6989,20800.0
2012-07-10 12:25:00,15.75,15.75,15.74,15.74,17200.0,11.6989,11.6989,11.6915,11.6915,17200.0
2012-07-10 12:30:00,15.74,15.75,15.74,15.75,11000.0,11.6915,11.6989,11.6915,11.6989,11000.0
2012-07-10 12:35:00,15.75,15.76,15.74,15.75,37600.0,11.6989,11.7063,11.6915,11.6989,37600.0
2012-07-10 12:40:00,15.76,15.76,15.74,15.74,33800.0,11.7063,11.7063,11.6915,11.6915,33800.0
2012-07-10 12:45:00,15.75,15.76,15.72,15.73,35200.0,11.6989,11.7063,11.6766,11.684,35200.0
2012-07-10 12:50:00,15.73,15.74,15.73,15.74,12800.0,11.684,11.6915,11.684,11.6915,12800.0
2012-07-10 12:55:00,15.74,15.74,15.72,15.74,39400.0,11.6915,11.6915,11.6766,11.6915,39400.0
2012-07-10 13:00:00,15.74,15.74,15.73,15.74,28800.0,11.6915,11.6915,11.684,11.6915,28800.0
2012-07-10 13:05:00,15.73,15.74,15.72,15.74,56600.0,11.684,11.6915,11.6766,11.6915,56600.0
2012-07-10 13:10:00,15.74,15.75,15.74,15.75,20200.0,11.6915,11.6989,11.6915,11.6989,20200.0
2012-07-10 13:15:00,15.74,15.76,15.74,15.75,8200.0,11.6915,11.7063,11.6915,11.6989,8200.0
2012-07-10 13:20:00,15.76,15.76,15.7,15.7,82600.0,11.7063,11.7063,11.6618,11.6618,82600.0
2012-07-10 13:25:00,15.7,15.7,15.68,15.68,22600.0,11.6618,11.6618,11.6469,11.6469,22600.0
2012-07-10 13:30:00,15.69,15.73,15.67,15.73,51000.0,11.6543,11.684,11.6395,11.684,51000.0
2012-07-10 13:35:00,15.72,15.73,15.69,15.7,29000.0,11.6766,11.684,11.6543,11.6618,29000.0
2012-07-10 13:40:00,15.69,15.71,15.69,15.71,17800.0,11.6543,11.6692,11.6543,11.6692,17800.0
2012-07-10 13:45:00,15.71,15.72,15.69,15.7,23800.0,11.6692,11.6766,11.6543,11.6618,23800.0
2012-07-10 13:50:00,15.69,15.71,15.69,15.71,39400.0,11.6543,11.6692,11.6543,11.6692,39400.0
2012-07-10 13:55:00,15.71,15.71,15.66,15.67,47000.0,11.6692,11.6692,11.6321,11.6395,47000.0
2012-07-10 14:00:00,15.67,15.7,15.66,15.69,20600.0,11.6395,11.6618,11.6321,11.6543,20600.0
2012-07-10 14:05:00,15.7,15.7,15.69,15.7,11200.0,11.6618,11.6618,11.6543,11.6618,11200.0
2012-07-10 14:10:00,15.7,15.7,15.67,15.67,32000.0,11.6618,11.6618,11.6395,11.6395,32000.0
2012-07-10 14:15:00,15.67,15.68,15.65,15.65,21000.0,11.6395,11.6469,11.6246,11.6246,21000.0
2012-07-10 14:20:00,15.65,15.65,15.63,15.63,38400.0,11.6246,11.6246,11.6098,11.6098,38400.0
2012-07-10 14:25:00,15.63,15.65,15.63,15.63,22200.0,11.6098,11.6246,11.6098,11.6098,22200.0
2012-07-10 14:30:00,15.63,15.63,15.62,15.63,43400.0,11.6098,11.6098,11.6023,11.6098,43400.0
2012-07-10 14:35:00,15.63,15.63,15.62,15.63,27400.0,11.6098,11.6098,11.6023,11.6098,27400.0
2012-07-10 14:40:00,15.63,15.64,15.61,15.62,33400.0,11.6098,11.6172,11.5949,11.6023,33400.0
2012-07-10 14:45:00,15.62,15.62,15.61,15.62,42800.0,11.6023,11.6023,11.5949,11.6023,42800.0
2012-07-10 14:50:00,15.62,15.62,15.58,15.6,59200.0,11.6023,11.6023,11.5726,11.5875,59200.0
2012-07-10 14:55:00,15.6,15.61,15.58,15.6,45400.0,11.5875,11.5949,11.5726,11.5875,45400.0
2012-07-10 15:00:00,15.6,15.65,15.59,15.63,39600.0,11.5875,11.6246,11.5801,11.6098,39600.0
2012-07-10 15:05:00,15.63,15.65,15.61,15.61,49000.0,11.6098,11.6246,11.5949,11.5949,49000.0
2012-07-10 15:10:00,15.61,15.62,15.6,15.61,57600.0,11.5949,11.6023,11.5875,11.5949,57600.0
2012-07-10 15:15:00,15.61,15.61,15.6,15.61,81600.0,11.5949,11.5949,11.5875,11.5949,81600.0
2012-07-10 15:20:00,15.61,15.61,15.58,15.59,80800.0,11.5949,11.5949,11.5726,11.5801,80800.0
2012-07-10 15:25:00,15.59,15.61,15.59,15.59,54600.0,11.5801,11.5949,11.5801,11.5801,54600.0
2012-07-10 15:30:00,15.6,15.61,15.59,15.61,73800.0,11.5875,11.5949,11.5801,11.5949,73800.0
2012-07-10 15:35:00,15.61,15.61,15.6,15.61,95200.0,11.5949,11.5949,11.5875,11.5949,95200.0
2012-07-10 15:40:00,15.61,15.65,15.6,15.64,237200.0,11.5949,11.6246,11.5875,11.6172,237200.0
2012-07-10 15:45:00,15.63,15.68,15.63,15.67,266000.0,11.6098,11.6469,11.6098,11.6395,266000.0
2012-07-10 15:50:00,15.67,15.71,15.67,15.71,241400.0,11.6395,11.6692,11.6395,11.6692,241400.0
2012-07-10 15:55:00,15.71,15.72,15.7,15.71,301400.0,11.6692,11.6766,11.6618,11.6692,301400.0
2012-07-11 09:30:00,15.74,15.74,15.65,15.69,32000.0,11.6915,11.6915,11.6246,11.6543,32000.0
2012-07-11 09:35:00,15.7,15.7,15.65,15.68,21000.0,11.6618,11.6618,11.6246,11.6469,21000.0
2012-07-11 09:40:00,15.68,15.7,15.63,15.67,50000.0,11.6469,11.6618,11.6098,11.6395,50000.0
2012-07-11 09:45:00,15.66,15.68,15.65,15.68,26200.0,11.6321,11.6469,11.6246,11.6469,26200.0
2012-07-11 09:50:00,15.67,15.77,15.67,15.76,30000.0,11.6395,11.7138,11.6395,11.7063,30000.0
2012-07-11 09:55:00,15.76,15.77,15.76,15.77,17600.0,11.7063,11.7138,11.7063,11.7138,17600.0
2012-07-11 10:00:00,15.77,15.8,15.76,15.78,39200.0,11.7138,11.736,11.7063,11.7212,39200.0
2012-07-11 10:05:00,15.79,15.86,15.78,15.84,82400.0,11.7286,11.7806,11.7212,11.7658,82400.0
2012-07-11 10:10:00,15.85,15.86,15.8,15.8,45800.0,11.7732,11.7806,11.736,11.736,45800.0
2012-07-11 10:15:00,15.8,15.83,15.78,15.83,42600.0,11.736,11.7583,11.7212,11.7583,42600.0
2012-07-11 10:20:00,15.84,15.85,15.8,15.81,49200.0,11.7658,11.7732,11.736,11.7435,49200.0
2012-07-11 10:25:00,15.81,15.81,15.77,15.78,25000.0,11.7435,11.7435,11.7138,11.7212,25000.0
2012-07-11 10:30:00,15.78,15.78,15.75,15.77,64600.0,11.7212,11.7212,11.6989,11.7138,64600.0
2012-07-11 10:35:00,15.78,15.81,15.78,15.79,60400.0,11.7212,11.7435,11.7212,11.7286,60400.0
2012-07-11 10:40:00,15.79,15.8,15.78,15.79,17000.0,11.7286,11.736,11.7212,11.7286,17000.0
2012-07-11 10:45:00,15.78,15.79,15.77,15.78,67200.0,11.7212,11.7286,11.7138,11.7212,67200.0
2012-07-11 10:50:00,15.77,15.79,15.77,15.79,27400.0,11.7138,11.7286,11.7138,11.7286,27400.0
2012-07-11 10:55:00,15.79,15.79,15.72,15.72,38000.0,11.7286,11.7286,11.6766,11.6766,38000.0
2012-07-11 11:00:00,15.72,15.72,15.71,15.72,19200.0,11.6766,11.6766,11.6692,11.6766,19200.0
2012-07-11 11:05:00,15.72,15.72,15.71,15.72,22200.0,11.6766,11.6766,11.6692,11.6766,22200.0
2012-07-11 11:10:00,15.72,15.72,15.7,15.7,28600.0,11.6766,11.6766,11.6618,11.6618,28600.0
2012-07-11 11:15:00,15.69,15.71,15.68,15.68,27600.0,11.6543,11.6692,11.6469,11.6469,27600.0
2012-07-11 11:20:00,15.68,15.69,15.68,15.68,12000.0,11.6469,11.6543,11.6469,11.6469,12000.0
2012-07-11 11:25:00,15.68,15.7,15.68,15.7,46200.0,11.6469,11.6618,11.6469,11.6618,46200.0
2012-07-11 11:30:00,15.7,15.74,15.7,15.72,25200.0,11.6618,11.6915,11.6618,11.6766,25200.0
2012-07-11 11:35:00,15.72,15.76,15.72,15.76,15200.0,11.6766,11.7063,11.6766,11.7063,15200.0
2012-07-11 11:40:00,15.76,15.77,15.72,15.73,41000.0,11.7063,11.7138,11.6766,11.684,41000.0
2012-07-11 11:45:00,15.72,15.74,15.72,15.73,37600.0,11.6766,11.6915,11.6766,11.684,37600.0
2012-07-11 11:50:00,15.72,15.74,15.71,15.71,54200.0,11.6766,11.6915,11.6692,11.6692,54200.0
2012-07-11 11:55:00,15.72,15.72,15.7,15.7,27800.0,11.6766,11.6766,11.6618,11.6618,27800.0
2012-07-11 12:00:00,15.7,15.72,15.7,15.72,41400.0,11.6618,11.6766,11.6618,11.6766,41400.0
2012-07-11 12:05:00,15.72,15.74,15.71,15.71,31200.0,11.6766,11.6915,11.6692,11.6692,31200.0
2012-07-11 12:10:00,15.71,15.72,15.69,15.69,23800.0,11.6692,11.6766,11.6543,11.6543,23800.0
2012-07-11 12:15:00,15.69,15.7,15.69,15.69,28800.0,11.6543,11.6618,11.6543,11.6543,28800.0
2012-07-11 12:20:00,15.69,15.7,15.68,15.68,34200.0,11.6543,11.6618,11.6469,11.6469,34200.0
2012-07-11 12:25:00,15.68,15.68,15.65,15.66,32400.0,11.6469,11.6469,11.6246,11.6321,32400.0
2012-07-11 12:30:00,15.65,15.67,15.65,15.67,19000.0,11.6246,11.6395,11.6246,11.6395,19000.0
2012-07-11 12:35:00,15.67,15.67,15.66,15.67,16800.0,11.6395,11.6395,11.6321,11.6395,16800.0
2012-07-11 12:40:00,15.66,15.67,15.65,15.66,37800.0,11.6321,11.6395,11.6246,11.6321,37800.0
2012-07-11 12:45:00,15.66,15.67,15.65,15.66,16600.0,11.6321,11.6395,11.6246,11.6321,16600.0
2012-07-11 12:50:00,15.66,15.67,15.66,15.66,22200.0,11.6321,11.6395,11.6321,11.6321,22200.0
2012-07-11 12:55:00,15.66,15.67,15.65,15.65,49200.0,11.6321,11.6395,11.6246,11.6246,49200.0
2012-07-11 13:00:00,15.65,15.65,15.63,15.63,36600.0,11.6246,11.6246,11.6098,11.6098,36600.0
2012-07-11 13:05:00,15.62,15.62,15.6,15.6,12000.0,11.6023,11.6023,11.5875,11.5875,12000.0
2012-07-11 13:10:00,15.61,15.61,15.59,15.6,18400.0,11.5949,11.5949,11.5801,11.5875,18400.0
2012-07-11 13:15:00,15.6,15.6,15.58,15.59,63200.0,11.5875,11.5875,11.5726,11.5801,63200.0
2012-07-11 13:20:00,15.59,15.61,15.58,15.6,50400.0,11.5801,11.5949,11.5726,11.5875,50400.0
2012-07-11 13:25:00,15.6,15.61,15.6,15.61,11000.0,11.5875,11.5949,11.5875,11.5949,11000.0
2012-07-11 13:30:00,15.6,15.6,15.58,15.58,46400.0,11.5875,11.5875,11.5726,11.5726,46400.0
2012-07-11 13:35:00,15.59,15.6,15.59,15.6,22600.0,11.5801,11.5875,11.5801,11.5875,22600.0
2012-07-11 13:40:00,15.61,15.62,15.6,15.61,55800.0,11.5949,11.6023,11.5875,11.5949,55800.0
2012-07-11 13:45:00,15.61,15.63,15.6,15.62,58000.0,11.5949,11.6098,11.5875,11.6023,58000.0
2012-07-11 13:50:00,15.61,15.62,15.6,15.6,35400.0,11.5949,11.6023,11.5875,11.5875,35400.0
2012-07-11 13:55:00,15.6,15.6,15.59,15.6,24200.0,11.5875,11.5875,11.5801,11.5875,24200.0
2012-07-11 14:00:00,15.6,15.63,15.52,15.56,105800.0,11.5875,11.6098,11.5281,11.5578,105800.0
2012-07-11 14:05:00,15.55,15.57,15.52,15.55,89200.0,11.5503,11.5652,11.5281,11.5503,89200.0
2012-07-11 14:10:00,15.55,15.58,15.55,15.56,33200.0,11.5503,11.5726,11.5503,11.5578,33200.0
2012-07-11 14:15:00,15.56,15.58,15.55,15.57,46400.0,11.5578,11.5726,11.5503,11.5652,46400.0
2012-07-11 14:20:00,15.56,15.57,15.54,15.55,44800.0,11.5578,11.5652,11.5429,11.5503,44800.0
2012-07-11 14:25:00,15.54,15.55,15.52,15.55,56200.0,11.5429,11.5503,11.5281,11.5503,56200.0
2012-07-11 14:30:00,15.55,15.55,15.52,15.54,36200.0,11.5503,11.5503,11.5281,11.5429,36200.0
2012-07-11 14:35:00,15.54,15.55,15.53,15.53,72000.0,11.5429,11.5503,11.5355,11.5355,72000.0
2012-07-11 14:40:00,15.53,15.55,15.52,15.55,73200.0,11.5355,11.5503,11.5281,11.5503,73200.0
2012-07-11 14:45:00,15.55,15.57,15.54,15.56,53000.0,11.5503,11.5652,11.5429,11.5578,53000.0
2012-07-11 14:50:00,15.56,15.59,15.54,15.57,141400.0,11.5578,11.5801,11.5429,11.5652,141400.0
2012-07-11 14:55:00,15.58,15.6,15.56,15.56,109200.0,11.5726,11.5875,11.5578,11.5578,109200.0
2012-07-11 15:00:00,15.55,15.6,15.55,15.56,205600.0,11.5503,11.5875,11.5503,11.5578,205600.0
2012-07-11 15:05:00,15.56,15.61,15.56,15.6,165000.0,11.5578,11.5949,11.5578,11.5875,165000.0
2012-07-11 15:10:00,15.61,15.62,15.6,15.61,110400.0,11.5949,11.6023,11.5875,11.5949,110400.0
2012-07-11 15:15:00,15.61,15.63,15.6,15.63,85600.0,11.5949,11.6098,11.5875,11.6098,85600.0
2012-07-11 15:20:00,15.62,15.63,15.61,15.62,121600.0,11.6023,11.6098,11.5949,11.6023,121600.0
2012-07-11 15:25:00,15.62,15.62,15.59,15.61,96400.0,11.6023,11.6023,11.5801,11.5949,96400.0
2012-07-11 15:30:00,15.6,15.63,15.59,15.62,54000.0,11.5875,11.6098,11.5801,11.6023,54000.0
2012-07-11 15:35:00,15.62,15.65,15.62,15.65,109800.0,11.6023,11.6246,11.6023,11.6246,109800.0
2012-07-11 15:40:00,15.65,15.69,15.64,15.67,137400.0,11.6246,11.6543,11.6172,11.6395,137400.0
2012-07-11 15:45:00,15.67,15.68,15.66,15.67,238600.0,11.6395,11.6469,11.6321,11.6395,238600.0
2012-07-11 15:50:00,15.68,15.71,15.67,15.7,176400.0,11.6469,11.6692,11.6395,11.6618,176400.0
2012-07-11 15:55:00,15.7,15.7,15.69,15.69,156400.0,11.6618,11.6618,11.6543,11.6543,156400.0
2012-07-12 09:30:00,15.54,15.55,15.5,15.54,68400.0,11.5429,11.5503,11.5132,11.5429,68400.0
2012-07-12 09:35:00,15.54,15.54,15.47,15.51,148600.0,11.5429,11.5429,11.4909,11.5206,148600.0
2012-07-12 09:40:00,15.5,15.51,15.47,15.49,198000.0,11.5132,11.5206,11.4909,11.5058,198000.0
2012-07-12 09:45:00,15.49,15.53,15.49,15.52,81400.0,11.5058,11.5355,11.5058,11.5281,81400.0
2012-07-12 09:50:00,15.51,15.51,15.47,15.47,56000.0,11.5206,11.5206,11.4909,11.4909,56000.0
2012-07-12 09:55:00,15.47,15.51,15.47,15.47,38400.0,11.4909,11.5206,11.4909,11.4909,38400.0
2012-07-12 10:00:00,15.47,15.47,15.42,15.44,78400.0,11.4909,11.4909,11.4538,11.4686,78400.0
2012-07-12 10:05:00,15.44,15.44,15.42,15.43,59000.0,11.4686,11.4686,11.4538,11.4612,59000.0
2012-07-12 10:10:00,15.43,15.44,15.4,15.4,61400.0,11.4612,11.4686,11.4389,11.4389,61400.0
2012-07-12 10:15:00,15.4,15.4,15.34,15.36,58000.0,11.4389,11.4389,11.3944,11.4092,58000.0
2012-07-12 10:20:00,15.36,15.37,15.35,15.36,42600.0,11.4092,11.4166,11.4018,11.4092,42600.0
2012-07-12 10:25:00,15.36,15.37,15.35,15.37,46200.0,11.4092,11.4166,11.4018,11.4166,46200.0
2012-07-12 10:30:00,15.37,15.38,15.36,15.37,42000.0,11.4166,11.4241,11.4092,11.4166,42000.0
2012-07-12 10:35:00,15.37,15.38,15.34,15.35,52600.0,11.4166,11.4241,11.3944,11.4018,52600.0
2012-07-12 10:40:00,15.35,15.35,15.31,15.31,79000.0,11.4018,11.4018,11.3721,11.3721,79000.0
2012-07-12 10:45:00,15.32,15.33,15.31,15.31,36000.0,11.3795,11.3869,11.3721,11.3721,36000.0
2012-07-12 10:50:00,15.31,15.35,15.31,15.35,30200.0,11.3721,11.4018,11.3721,11.4018,30200.0
2012-07-12 10:55:00,15.35,15.36,15.34,15.35,33400.0,11.4018,11.4092,11.3944,11.4018,33400.0
2012-07-12 11:00:00,15.35,15.38,15.34,15.37,64200.0,11.4018,11.4241,11.3944,11.4166,64200.0
2012-07-12 11:05:00,15.37,15.4,15.37,15.4,111600.0,11.4166,11.4389,11.4166,11.4389,111600.0
2012-07-12 11:10:00,15.4,15.41,15.38,15.38,49600.0,11.4389,11.4464,11.4241,11.4241,49600.0
2012-07-12 11:15:00,15.38,15.38,15.38,15.38,30800.0,11.4241,11.4241,11.4241,11.4241,30800.0
2012-07-12 11:20:00,15.38,15.42,15.38,15.4,78600.0,11.4241,11.4538,11.4241,11.4389,78600.0
2012-07-12 11:25:00,15.4,15.45,15.4,15.43,49200.0,11.4389,11.4761,11.4389,11.4612,49200.0
2012-07-12 11:30:00,15.43,15.44,15.42,15.42,34400.0,11.4612,11.4686,11.4538,11.4538,34400.0
2012-07-12 11:35:00,15.42,15.42,15.39,15.39,39600.0,11.4538,11.4538,11.4315,11.4315,39600.0
2012-07-12 11:40:00,15.4,15.41,15.39,15.41,20400.0,11.4389,11.4464,11.4315,11.4464,20400.0
2012-07-12 11:45:00,15.41,15.42,15.39,15.42,65800.0,11.4464,11.4538,11.4315,11.4538,65800.0
2012-07-12 11:50:00,15.41,15.45,15.4,15.44,67000.0,11.4464,11.4761,11.4389,11.4686,67000.0
2012-07-12 11:55:00,15.44,15.5,15.44,15.5,94800.0,11.4686,11.5132,11.4686,11.5132,94800.0
2012-07-12 12:00:00,15.51,15.52,15.48,15.49,72800.0,11.5206,11.5281,11.4984,11.5058,72800.0
2012-07-12 12:05:00,15.49,15.49,15.47,15.47,61000.0,11.5058,11.5058,11.4909,11.4909,61000.0
2012-07-12 12:10:00,15.47,15.47,15.46,15.47,63400.0,11.4909,11.4909,11.4835,11.4909,63400.0
2012-07-12 12:15:00,15.47,15.47,15.41,15.42,32800.0,11.4909,11.4909,11.4464,11.4538,32800.0
2012-07-12 12:20:00,15.41,15.41,15.38,15.38,50800.0,11.4464,11.4464,11.4241,11.4241,50800.0
2012-07-12 12:25:00,15.38,15.4,15.38,15.4,35400.0,11.4241,11.4389,11.4241,11.4389,35400.0
2012-07-12 12:30:00,15.4,15.4,15.37,15.38,35800.0,11.4389,11.4389,11.4166,11.4241,35800.0
2012-07-12 12:35:00,15.38,15.38,15.37,15.37,19400.0,11.4241,11.4241,11.4166,11.4166,19400.0
2012-07-12 12:40:00,15.37,15.39,15.37,15.38,34200.0,11.4166,11.4315,11.4166,11.4241,34200.0
2012-07-12 12:45:00,15.38,15.4,15.38,15.4,68600.0,11.4241,11.4389,11.4241,11.4389,68600.0
2012-07-12 12:50:00,15.4,15.41,15.4,15.4,26200.0,11.4389,11.4464,11.4389,11.4389,26200.0
2012-07-12 12:55:00,15.4,15.43,15.4,15.43,59000.0,11.4389,11.4612,11.4389,11.4612,59000.0
2012-07-12 13:00:00,15.43,15.45,15.42,15.44,41800.0,11.4612,11.4761,11.4538,11.4686,41800.0
2012-07-12 13:05:00,15.45,15.48,15.44,15.48,51000.0,11.4761,11.4984,11.4686,11.4984,51000.0
2012-07-12 13:10:00,15.48,15.51,15.47,15.48,82200.0,11.4984,11.5206,11.4909,11.4984,82200.0
2012-07-12 13:15:00,15.48,15.49,15.47,15.47,33400.0,11.4984,11.5058,11.4909,11.4909,33400.0
2012-07-12 13:20:00,15.47,15.53,15.47,15.52,29800.0,11.4909,11.5355,11.4909,11.5281,29800.0
2012-07-12 13:25:00,15.52,15.54,15.49,15.49,37400.0,11.5281,11.5429,11.5058,11.5058,37400.0
2012-07-12 13:30:00,15.49,15.5,15.49,15.49,17200.0,11.5058,11.5132,11.5058,11.5058,17200.0
2012-07-12 13:35:00,15.49,15.51,15.48,15.49,25200.0,11.5058,11.5206,11.4984,11.5058,25200.0
2012-07-12 13:40:00,15.48,15.51,15.47,15.47,73800.0,11.4984,11.5206,11.4909,11.4909,73800.0
2012-07-12 13:45:00,15.47,15.53,15.47,15.52,42000.0,11.4909,11.5355,11.4909,11.5281,42000.0
2012-07-12 13:50:00,15.52,15.53,15.49,15.5,121000.0,11.5281,11.5355,11.5058,11.5132,121000.0
2012-07-12 13:55:00,15.49,15.5,15.47,15.47,26000.0,11.5058,11.5132,11.4909,11.4909,26000.0
2012-07-12 14:00:00,15.47,15.48,15.46,15.46,30200.0,11.4909,11.4984,11.4835,11.4835,30200.0
2012-07-12 14:05:00,15.47,15.52,15.46,15.52,70400.0,11.4909,11.5281,11.4835,11.5281,70400.0
2012-07-12 14:10:00,15.52,15.54,15.49,15.49,46200.0,11.5281,11.5429,11.5058,11.5058,46200.0
2012-07-12 14:15:00,15.49,15.52,15.47,15.47,87800.0,11.5058,11.5281,11.4909,11.4909,87800.0
2012-07-12 14:20:00,15.47,15.49,15.47,15.47,28800.0,11.4909,11.5058,11.4909,11.4909,28800.0
2012-07-12 14:25:00,15.47,15.51,15.47,15.49,73800.0,11.4909,11.5206,11.4909,11.5058,73800.0
2012-07-12 14:30:00,15.49,15.53,15.49,15.53,43400.0,11.5058,11.5355,11.5058,11.5355,43400.0
2012-07-12 14:35:00,15.52,15.56,15.52,15.54,64800.0,11.5281,11.5578,11.5281,11.5429,64800.0
2012-07-12 14:40:00,15.54,15.56,15.54,15.54,36200.0,11.5429,11.5578,11.5429,11.5429,36200.0
2012-07-12 14:45:00,15.54,15.54,15.51,15.52,63400.0,11.5429,11.5429,11.5206,11.5281,63400.0
2012-07-12 14:50:00,15.52,15.54,15.52,15.52,28600.0,11.5281,11.5429,11.5281,11.5281,28600.0
2012-07-12 14:55:00,15.53,15.55,15.52,15.52,29600.0,11.5355,11.5503,11.5281,11.5281,29600.0
2012-07-12 15:00:00,15.52,15.52,15.51,15.51,39600.0,11.5281,11.5281,11.5206,11.5206,39600.0
2012-07-12 15:05:00,15.52,15.53,15.51,15.52,75000.0,11.5281,11.5355,11.5206,11.5281,75000.0
2012-07-12 15:10:00,15.52,15.54,15.52,15.54,148200.0,11.5281,11.5429,11.5281,11.5429,148200.0
2012-07-12 15:15:00,15.54,15.56,15.52,15.53,105400.0,11.5429,11.5578,11.5281,11.5355,105400.0
2012-07-12 15:20:00,15.53,15.58,15.53,15.58,51400.0,11.5355,11.5726,11.5355,11.5726,51400.0
2012-07-12 15:25:00,15.58,15.6,15.56,15.56,54400.0,11.5726,11.5875,11.5578,11.5578,54400.0
2012-07-12 15:30:00,15.56,15.58,15.56,15.56,61400.0,11.5578,11.5726,11.5578,11.5578,61400.0
2012-07-12 15:35:00,15.56,15.58,15.55,15.56,58800.0,11.5578,11.5726,11.5503,11.5578,58800.0
2012-07-12 15:40:00,15.56,15.61,15.56,15.58,87400.0,11.5578,11.5949,11.5578,11.5726,87400.0
2012-07-12 15:45:00,15.58,15.6,15.54,15.56,112600.0,11.5726,11.5875,11.5429,11.5578,112600.0
2012-07-12 15:50:00,15.56,15.56,15.52,15.53,149000.0,11.5578,11.5578,11.5281,11.5355,149000.0
2012-07-12 15:55:00,15.52,15.53,15.51,15.52,182200.0,11.5281,11.5355,11.5206,11.5281,182200.0
2012-07-13 09:30:00,15.53,15.65,15.49,15.6,138400.0,11.5355,11.6246,11.5058,11.5875,138400.0
2012-07-13 09:35:00,15.63,15.65,15.62,15.65,51200.0,11.6098,11.6246,11.6023,11.6246,51200.0
2012-07-13 09:40:00,15.66,15.66,15.62,15.65,17200.0,11.6321,11.6321,11.6023,11.6246,17200.0
2012-07-13 09:45:00,15.65,15.67,15.64,15.67,42200.0,11.6246,11.6395,11.6172,11.6395,42200.0
2012-07-13 09:50:00,15.67,15.68,15.61,15.62,34400.0,11.6395,11.6469,11.5949,11.6023,34400.0
2012-07-13 09:55:00,15.62,15.71,15.61,15.7,75800.0,11.6023,11.6692,11.5949,11.6618,75800.0
2012-07-13 10:00:00,15.7,15.74,15.69,15.74,51200.0,11.6618,11.6915,11.6543,11.6915,51200.0
2012-07-13 10:05:00,15.75,15.79,15.74,15.74,34600.0,11.6989,11.7286,11.6915,11.6915,34600.0
2012-07-13 10:10:00,15.75,15.75,15.72,15.74,8200.0,11.6989,11.6989,11.6766,11.6915,8200.0
2012-07-13 10:15:00,15.73,15.73,15.71,15.71,10400.0,11.684,11.684,11.6692,11.6692,10400.0
2012-07-13 10:20:00,15.72,15.72,15.71,15.72,13200.0,11.6766,11.6766,11.6692,11.6766,13200.0
2012-07-13 10:25:00,15.71,15.77,15.7,15.77,51200.0,11.6692,11.7138,11.6618,11.7138,51200.0
2012-07-13 10:30:00,15.77,15.78,15.75,15.76,26800.0,11.7138,11.7212,11.6989,11.7063,26800.0
2012-07-13 10:35:00,15.77,15.78,15.77,15.77,21400.0,11.7138,11.7212,11.7138,11.7138,21400.0
2012-07-13 10:40:00,15.77,15.77,15.73,15.73,20000.0,11.7138,11.7138,11.684,11.684,20000.0
2012-07-13 10:45:00,15.72,15.75,15.72,15.74,31200.0,11.6766,11.6989,11.6766,11.6915,31200.0
2012-07-13 10:50:00,15.74,15.74,15.73,15.74,11800.0,11.6915,11.6915,11.684,11.6915,11800.0
2012-07-13 10:55:00,15.74,15.74,15.71,15.72,8200.0,11.6915,11.6915,11.6692,11.6766,8200.0
2012-07-13 11:00:00,15.72,15.72,15.71,15.71,9400.0,11.6766,11.6766,11.6692,11.6692,9400.0
2012-07-13 11:05:00,15.71,15.72,15.7,15.72,12400.0,11.6692,11.6766,11.6618,11.6766,12400.0
2012-07-13 11:10:00,15.71,15.71,15.69,15.71,25000.0,11.6692,11.6692,11.6543,11.6692,25000.0
2012-07-13 11:15:00,15.71,15.72,15.71,15.72,25800.0,11.6692,11.6766,11.6692,11.6766,25800.0
2012-07-13 11:20:00,15.72,15.72,15.69,15.7,13000.0,11.6766,11.6766,11.6543,11.6618,13000.0
2012-07-13 11:25:00,15.69,15.7,15.68,15.69,8400.0,11.6543,11.6618,11.6469,11.6543,8400.0
2012-07-13 11:30:00,15.69,15.71,15.69,15.69,22800.0,11.6543,11.6692,11.6543,11.6543,22800.0
2012-07-13 11:35:00,15.69,15.69,15.68,15.68,14000.0,11.6543,11.6543,11.6469,11.6469,14000.0
2012-07-13 11:40:00,15.68,15.69,15.67,15.68,24200.0,11.6469,11.6543,11.6395,11.6469,24200.0
2012-07-13 11:45:00,15.69,15.69,15.68,15.68,43600.0,11.6543,11.6543,11.6469,11.6469,43600.0
2012-07-13 11:50:00,15.68,15.69,15.67,15.67,24000.0,11.6469,11.6543,11.6395,11.6395,24000.0
2012-07-13 11:55:00,15.68,15.68,15.67,15.67,11200.0,11.6469,11.6469,11.6395,11.6395,11200.0
2012-07-13 12:00:00,15.67,15.68,15.66,15.66,21400.0,11.6395,11.6469,11.6321,11.6321,21400.0
2012-07-13 12:05:00,15.67,15.69,15.67,15.69,14400.0,11.6395,11.6543,11.6395,11.6543,14400.0
2012-07-13 12:10:00,15.69,15.7,15.68,15.69,32800.0,11.6543,11.6618,11.6469,11.6543,32800.0
2012-07-13 12:15:00,15.7,15.7,15.68,15.68,25800.0,11.6618,11.6618,11.6469,11.6469,25800.0
2012-07-13 12:20:00,15.68,15.68,15.67,15.68,14400.0,11.6469,11.6469,11.6395,11.6469,14400.0
2012-07-13 12:25:00,15.68,15.69,15.68,15.68,10200.0,11.6469,11.6543,11.6469,11.6469,10200.0
2012-07-13 12:30:00,15.68,15.68,15.68,15.68,5000.0,11.6469,11.6469,11.6469,11.6469,5000.0
2012-07-13 12:35:00,15.68,15.69,15.68,15.68,14000.0,11.6469,11.6543,11.6469,11.6469,14000.0
2012-07-13 12:40:00,15.68,15.68,15.68,15.68,1600.0,11.6469,11.6469,11.6469,11.6469,1600.0
2012-07-13 12:45:00,15.68,15.68,15.66,15.67,6200.0,11.6469,11.6469,11.6321,11.6395,6200.0
2012-07-13 12:50:00,15.67,15.68,15.67,15.68,4000.0,11.6395,11.6469,11.6395,11.6469,4000.0
2012-07-13 12:55:00,15.68,15.68,15.67,15.68,11800.0,11.6469,11.6469,11.6395,11.6469,11800.0
2012-07-13 13:00:00,15.67,15.68,15.67,15.68,6000.0,11.6395,11.6469,11.6395,11.6469,6000.0
2012-07-13 13:05:00,15.68,15.68,15.67,15.67,3800.0,11.6469,11.6469,11.6395,11.6395,3800.0
2012-07-13 13:10:00,15.67,15.68,15.67,15.67,16800.0,11.6395,11.6469,11.6395,11.6395,16800.0
2012-07-13 13:15:00,15.68,15.68,15.67,15.68,11000.0,11.6469,11.6469,11.6395,11.6469,11000.0
2012-07-13 13:20:00,15.68,15.68,15.67,15.68,8400.0,11.6469,11.6469,11.6395,11.6469,8400.0
2012-07-13 13:25:00,15.68,15.68,15.67,15.68,255600.0,11.6469,11.6469,11.6395,11.6469,255600.0
2012-07-13 13:30:00,15.68,15.68,15.67,15.68,123000.0,11.6469,11.6469,11.6395,11.6469,123000.0
2012-07-13 13:35:00,15.68,15.7,15.67,15.69,94200.0,11.6469,11.6618,11.6395,11.6543,94200.0
2012-07-13 13:40:00,15.69,15.72,15.69,15.72,58400.0,11.6543,11.6766,11.6543,11.6766,58400.0
2012-07-13 13:45:00,15.71,15.73,15.71,15.72,34800.0,11.6692,11.684,11.6692,11.6766,34800.0
2012-07-13 13:50:00,15.72,15.78,15.72,15.77,80600.0,11.6766,11.7212,11.6766,11.7138,80600.0
2012-07-13 13:55:00,15.77,15.78,15.76,15.78,68600.0,11.7138,11.7212,11.7063,11.7212,68600.0
2012-07-13 14:00:00,15.78,15.78,15.78,15.78,18200.0,11.7212,11.7212,11.7212,11.7212,18200.0
2012-07-13 14:05:00,15.78,15.8,15.78,15.78,27800.0,11.7212,11.736,11.7212,11.7212,27800.0
2012-07-13 14:10:00,15.78,15.79,15.78,15.79,23400.0,11.7212,11.7286,11.7212,11.7286,23400.0
2012-07-13 14:15:00,15.79,15.85,15.78,15.83,134000.0,11.7286,11.7732,11.7212,11.7583,134000.0
2012-07-13 14:20:00,15.83,15.83,15.8,15.8,13400.0,11.7583,11.7583,11.736,11.736,13400.0
2012-07-13 14:25:00,15.81,15.81,15.79,15.81,34600.0,11.7435,11.7435,11.7286,11.7435,34600.0
2012-07-13 14:30:00,15.81,15.86,15.8,15.85,89800.0,11.7435,11.7806,11.736,11.7732,89800.0
2012-07-13 14:35:00,15.84,15.84,15.8,15.8,20800.0,11.7658,11.7658,11.736,11.736,20800.0
2012-07-13 14:40:00,15.79,15.81,15.79,15.81,14400.0,11.7286,11.7435,11.7286,11.7435,14400.0
2012-07-13 14:45:00,15.81,15.81,15.8,15.81,35000.0,11.7435,11.7435,11.736,11.7435,35000.0
2012-07-13 14:50:00,15.81,15.81,15.81,15.81,13200.0,11.7435,11.7435,11.7435,11.7435,13200.0
2012-07-13 14:55:00,15.81,15.81,15.8,15.81,19600.0,11.7435,11.7435,11.736,11.7435,19600.0
2012-07-13 15:00:00,15.81,15.88,15.81,15.88,52400.0,11.7435,11.7955,11.7435,11.7955,52400.0
2012-07-13 15:05:00,15.88,15.88,15.86,15.87,48600.0,11.7955,11.7955,11.7806,11.788,48600.0
2012-07-13 15:10:00,15.86,15.88,15.85,15.86,44600.0,11.7806,11.7955,11.7732,11.7806,44600.0
2012-07-13 15:15:00,15.86,15.86,15.83,15.84,35000.0,11.7806,11.7806,11.7583,11.7658,35000.0
2012-07-13 15:20:00,15.84,15.88,15.84,15.86,68600.0,11.7658,11.7955,11.7658,11.7806,68600.0
2012-07-13 15:25:00,15.86,15.86,15.81,15.81,25000.0,11.7806,11.7806,11.7435,11.7435,25000.0
2012-07-13 15:30:00,15.81,15.82,15.8,15.81,25800.0,11.7435,11.7509,11.736,11.7435,25800.0
2012-07-13 15:35:00,15.81,15.81,15.8,15.8,114400.0,11.7435,11.7435,11.736,11.736,114400.0
2012-07-13 15:40:00,15.8,15.83,15.8,15.83,89200.0,11.736,11.7583,11.736,11.7583,89200.0
2012-07-13 15:45:00,15.83,15.83,15.78,15.79,76600.0,11.7583,11.7583,11.7212,11.7286,76600.0
2012-07-13 15:50:00,15.79,15.81,15.77,15.81,116200.0,11.7286,11.7435,11.7138,11.7435,116200.0
2012-07-13 15:55:00,15.81,15.83,15.8,15.81,206200.0,11.7435,11.7583,11.736,11.7435,206200.0
2012-07-16 09:30:00,15.8,15.8,15.7,15.7,103600.0,11.736,11.736,11.6618,11.6618,103600.0
2012-07-16 09:35:00,15.72,15.73,15.63,15.65,14800.0,11.6766,11.684,11.6098,11.6246,14800.0
2012-07-16 09:40:00,15.68,15.7,15.66,15.67,8800.0,11.6469,11.6618,11.6321,11.6395,8800.0
2012-07-16 09:45:00,15.69,15.7,15.63,15.65,16400.0,11.6543,11.6618,11.6098,11.6246,16400.0
2012-07-16 09:50:00,15.65,15.69,15.65,15.68,37600.0,11.6246,11.6543,11.6246,11.6469,37600.0
2012-07-16 09:55:00,15.67,15.72,15.65,15.7,78200.0,11.6395,11.6766,11.6246,11.6618,78200.0
2012-07-16 10:00:00,15.69,15.72,15.69,15.7,129200.0,11.6543,11.6766,11.6543,11.6618,129200.0
2012-07-16 10:05:00,15.7,15.71,15.68,15.69,143400.0,11.6618,11.6692,11.6469,11.6543,143400.0
2012-07-16 10:10:00,15.69,15.71,15.68,15.71,68400.0,11.6543,11.6692,11.6469,11.6692,68400.0
2012-07-16 10:15:00,15.71,15.76,15.7,15.73,35000.0,11.6692,11.7063,11.6618,11.684,35000.0
2012-07-16 10:20:00,15.73,15.73,15.71,15.72,13400.0,11.684,11.684,11.6692,11.6766,13400.0
2012-07-16 10:25:00,15.73,15.77,15.71,15.77,40000.0,11.684,11.7138,11.6692,11.7138,40000.0
2012-07-16 10:30:00,15.77,15.82,15.77,15.79,41400.0,11.7138,11.7509,11.7138,11.7286,41400.0
2012-07-16 10:35:00,15.79,15.8,15.78,15.8,17600.0,11.7286,11.736,11.7212,11.736,17600.0
2012-07-16 10:40:00,15.8,15.8,15.76,15.77,11600.0,11.736,11.736,11.7063,11.7138,11600.0
2012-07-16 10:45:00,15.78,15.8,15.74,15.74,19600.0,11.7212,11.736,11.6915,11.6915,19600.0
2012-07-16 10:50:00,15.75,15.76,15.74,15.74,16800.0,11.6989,11.7063,11.6915,11.6915,16800.0
2012-07-16 10:55:00,15.74,15.78,15.74,15.78,98200.0,11.6915,11.7212,11.6915,11.7212,98200.0
2012-07-16 11:00:00,15.78,15.79,15.77,15.78,42800.0,11.7212,11.7286,11.7138,11.7212,42800.0
2012-07-16 11:05:00,15.79,15.79,15.78,15.78,19000.0,11.7286,11.7286,11.7212,11.7212,19000.0
2012-07-16 11:10:00,15.78,15.86,15.78,15.84,57400.0,11.7212,11.7806,11.7212,11.7658,57400.0
2012-07-16 11:15:00,15.84,15.9,15.84,15.88,120400.0,11.7658,11.8103,11.7658,11.7955,120400.0
2012-07-16 11:20:00,15.88,15.88,15.86,15.88,10600.0,11.7955,11.7955,11.7806,11.7955,10600.0
2012-07-16 11:25:00,15.88,15.88,15.85,15.85,12600.0,11.7955,11.7955,11.7732,11.7732,12600.0
2012-07-16 11:30:00,15.84,15.84,15.81,15.81,15000.0,11.7658,11.7658,11.7435,11.7435,15000.0
2012-07-16 11:35:00,15.81,15.82,15.81,15.82,12800.0,11.7435,11.7509,11.7435,11.7509,12800.0
2012-07-16 11:40:00,15.81,15.82,15.78,15.79,18600.0,11.7435,11.7509,11.7212,11.7286,18600.0
2012-07-16 11:45:00,15.79,15.81,15.78,15.81,20200.0,11.7286,11.7435,11.7212,11.7435,20200.0
2012-07-16 11:50:00,15.81,15.81,15.78,15.79,8800.0,11.7435,11.7435,11.7212,11.7286,8800.0
2012-07-16 11:55:00,15.78,15.81,15.78,15.81,19200.0,11.7212,11.7435,11.7212,11.7435,19200.0
2012-07-16 12:00:00,15.81,15.81,15.8,15.8,23200.0,11.7435,11.7435,11.736,11.736,23200.0
2012-07-16 12:05:00,15.8,15.81,15.8,15.8,36400.0,11.736,11.7435,11.736,11.736,36400.0
2012-07-16 12:10:00,15.8,15.81,15.78,15.81,41400.0,11.736,11.7435,11.7212,11.7435,41400.0
2012-07-16 12:15:00,15.81,15.81,15.76,15.76,24400.0,11.7435,11.7435,11.7063,11.7063,24400.0
2012-07-16 12:20:00,15.76,15.77,15.76,15.77,14600.0,11.7063,11.7138,11.7063,11.7138,14600.0
2012-07-16 12:25:00,15.77,15.77,15.74,15.77,31400.0,11.7138,11.7138,11.6915,11.7138,31400.0
2012-07-16 12:30:00,15.77,15.8,15.77,15.79,17600.0,11.7138,11.736,11.7138,11.7286,17600.0
2012-07-16 12:35:00,15.8,15.8,15.76,15.77,81600.0,11.736,11.736,11.7063,11.7138,81600.0
2012-07-16 12:40:00,15.77,15.77,15.75,15.76,73000.0,11.7138,11.7138,11.6989,11.7063,73000.0
2012-07-16 12:45:00,15.76,15.76,15.74,15.75,15400.0,11.7063,11.7063,11.6915,11.6989,15400.0
2012-07-16 12:50:00,15.74,15.77,15.74,15.77,14600.0,11.6915,11.7138,11.6915,11.7138,14600.0
2012-07-16 12:55:00,15.77,15.78,15.76,15.78,17800.0,11.7138,11.7212,11.7063,11.7212,17800.0
2012-07-16 13:00:00,15.78,15.79,15.77,15.78,16400.0,11.7212,11.7286,11.7138,11.7212,16400.0
2012-07-16 13:05:00,15.78,15.79,15.77,15.77,22200.0,11.7212,11.7286,11.7138,11.7138,22200.0
2012-07-16 13:10:00,15.78,15.79,15.77,15.78,28400.0,11.7212,11.7286,11.7138,11.7212,28400.0
2012-07-16 13:15:00,15.78,15.79,15.78,15.79,38000.0,11.7212,11.7286,11.7212,11.7286,38000.0
2012-07-16 13:20:00,15.79,15.79,15.77,15.78,16600.0,11.7286,11.7286,11.7138,11.7212,16600.0
2012-07-16 13:25:00,15.78,15.81,15.77,15.8,33200.0,11.7212,11.7435,11.7138,11.736,33200.0
2012-07-16 13:30:00,15.81,15.81,15.8,15.81,14400.0,11.7435,11.7435,11.736,11.7435,14400.0
2012-07-16 13:35:00,15.81,15.82,15.79,15.8,83600.0,11.7435,11.7509,11.7286,11.736,83600.0
2012-07-16 13:40:00,15.78,15.79,15.78,15.78,6600.0,11.7212,11.7286,11.7212,11.7212,6600.0
2012-07-16 13:45:00,15.78,15.83,15.78,15.81,92800.0,11.7212,11.7583,11.7212,11.7435,92800.0
2012-07-16 13:50:00,15.81,15.81,15.8,15.8,16600.0,11.7435,11.7435,11.736,11.736,16600.0
2012-07-16 13:55:00,15.81,15.83,15.8,15.81,63800.0,11.7435,11.7583,11.736,11.7435,63800.0
2012-07-16 14:00:00,15.81,15.81,15.8,15.81,39600.0,11.7435,11.7435,11.736,11.7435,39600.0
2012-07-16 14:05:00,15.81,15.81,15.81,15.81,30600.0,11.7435,11.7435,11.7435,11.7435,30600.0
2012-07-16 14:10:00,15.81,15.81,15.79,15.8,56200.0,11.7435,11.7435,11.7286,11.736,56200.0
2012-07-16 14:15:00,15.8,15.81,15.79,15.81,31800.0,11.736,11.7435,11.7286,11.7435,31800.0
2012-07-16 14:20:00,15.81,15.81,15.8,15.8,19400.0,11.7435,11.7435,11.736,11.736,19400.0
2012-07-16 14:25:00,15.8,15.81,15.79,15.8,76000.0,11.736,11.7435,11.7286,11.736,76000.0
2012-07-16 14:30:00,15.81,15.81,15.8,15.81,35400.0,11.7435,11.7435,11.736,11.7435,35400.0
2012-07-16 14:35:00,15.8,15.81,15.79,15.8,8200.0,11.736,11.7435,11.7286,11.736,8200.0
2012-07-16 14:40:00,15.8,15.8,15.77,15.79,27400.0,11.736,11.736,11.7138,11.7286,27400.0
2012-07-16 14:45:00,15.79,15.8,15.77,15.79,49200.0,11.7286,11.736,11.7138,11.7286,49200.0
2012-07-16 14:50:00,15.78,15.79,15.74,15.74,30400.0,11.7212,11.7286,11.6915,11.6915,30400.0
2012-07-16 14:55:00,15.75,15.77,15.75,15.77,13600.0,11.6989,11.7138,11.6989,11.7138,13600.0
2012-07-16 15:00:00,15.77,15.78,15.74,15.78,31800.0,11.7138,11.7212,11.6915,11.7212,31800.0
2012-07-16 15:05:00,15.78,15.79,15.77,15.77,39800.0,11.7212,11.7286,11.7138,11.7138,39800.0
2012-07-16 15:10:00,15.77,15.81,15.77,15.81,45800.0,11.7138,11.7435,11.7138,11.7435,45800.0
2012-07-16 15:15:00,15.81,15.82,15.8,15.81,33400.0,11.7435,11.7509,11.736,11.7435,33400.0
2012-07-16 15:20:00,15.81,15.81,15.8,15.81,25600.0,11.7435,11.7435,11.736,11.7435,25600.0
2012-07-16 15:25:00,15.81,15.81,15.79,15.8,19400.0,11.7435,11.7435,11.7286,11.736,19400.0
2012-07-16 15:30:00,15.79,15.8,15.79,15.8,42400.0,11.7286,11.736,11.7286,11.736,42400.0
2012-07-16 15:35:00,15.8,15.8,15.76,15.77,44400.0,11.736,11.736,11.7063,11.7138,44400.0
2012-07-16 15:40:00,15.77,15.79,15.75,15.78,98000.0,11.7138,11.7286,11.6989,11.7212,98000.0
2012-07-16 15:45:00,15.77,15.78,15.75,15.76,28600.0,11.7138,11.7212,11.6989,11.7063,28600.0
2012-07-16 15:50:00,15.76,15.78,15.76,15.77,30600.0,11.7063,11.7212,11.7063,11.7138,30600.0
2012-07-16 15:55:00,15.77,15.78,15.75,15.78,101200.0,11.7138,11.7212,11.6989,11.7212,101200.0
2012-07-17 09:30:00,15.89,15.92,15.82,15.85,46000.0,11.8029,11.8252,11.7509,11.7732,46000.0
2012-07-17 09:35:00,15.83,15.86,15.81,15.83,20400.0,11.7583,11.7806,11.7435,11.7583,20400.0
2012-07-17 09:40:00,15.84,15.84,15.77,15.78,28000.0,11.7658,11.7658,11.7138,11.7212,28000.0
2012-07-17 09:45:00,15.79,15.8,15.74,15.75,40400.0,11.7286,11.736,11.6915,11.6989,40400.0
2012-07-17 09:50:00,15.76,15.83,15.73,15.79,27400.0,11.7063,11.7583,11.684,11.7286,27400.0
2012-07-17 09:55:00,15.8,15.85,15.8,15.83,37000.0,11.736,11.7732,11.736,11.7583,37000.0
2012-07-17 10:00:00,15.83,15.83,15.72,15.73,76800.0,11.7583,11.7583,11.6766,11.684,76800.0
2012-07-17 10:05:00,15.72,15.77,15.69,15.76,42600.0,11.6766,11.7138,11.6543,11.7063,42600.0
2012-07-17 10:10:00,15.76,15.78,15.72,15.78,22000.0,11.7063,11.7212,11.6766,11.7212,22000.0
2012-07-17 10:15:00,15.78,15.78,15.72,15.74,21600.0,11.7212,11.7212,11.6766,11.6915,21600.0
2012-07-17 10:20:00,15.73,15.74,15.69,15.7,29000.0,11.684,11.6915,11.6543,11.6618,29000.0
2012-07-17 10:25:00,15.7,15.72,15.69,15.69,15000.0,11.6618,11.6766,11.6543,11.6543,15000.0
2012-07-17 10:30:00,15.69,15.7,15.67,15.69,21800.0,11.6543,11.6618,11.6395,11.6543,21800.0
2012-07-17 10:35:00,15.68,15.68,15.59,15.6,42800.0,11.6469,11.6469,11.5801,11.5875,42800.0
2012-07-17 10:40:00,15.6,15.62,15.58,15.61,36600.0,11.5875,11.6023,11.5726,11.5949,36600.0
2012-07-17 10:45:00,15.61,15.63,15.59,15.62,43000.0,11.5949,11.6098,11.5801,11.6023,43000.0
2012-07-17 10:50:00,15.62,15.65,15.62,15.65,21000.0,11.6023,11.6246,11.6023,11.6246,21000.0
2012-07-17 10:55:00,15.65,15.65,15.63,15.65,17200.0,11.6246,11.6246,11.6098,11.6246,17200.0
2012-07-17 11:00:00,15.65,15.67,15.63,15.67,17000.0,11.6246,11.6395,11.6098,11.6395,17000.0
2012-07-17 11:05:00,15.66,15.69,15.66,15.68,21600.0,11.6321,11.6543,11.6321,11.6469,21600.0
2012-07-17 11:10:00,15.68,15.7,15.68,15.69,14600.0,11.6469,11.6618,11.6469,11.6543,14600.0
2012-07-17 11:15:00,15.69,15.69,15.66,15.67,25400.0,11.6543,11.6543,11.6321,11.6395,25400.0
2012-07-17 11:20:00,15.67,15.67,15.65,15.65,26800.0,11.6395,11.6395,11.6246,11.6246,26800.0
2012-07-17 11:25:00,15.65,15.67,15.65,15.65,29800.0,11.6246,11.6395,11.6246,11.6246,29800.0
2012-07-17 11:30:00,15.65,15.68,15.64,15.68,20000.0,11.6246,11.6469,11.6172,11.6469,20000.0
2012-07-17 11:35:00,15.68,15.75,15.67,15.74,21600.0,11.6469,11.6989,11.6395,11.6915,21600.0
2012-07-17 11:40:00,15.74,15.76,15.72,15.76,17800.0,11.6915,11.7063,11.6766,11.7063,17800.0
2012-07-17 11:45:00,15.77,15.77,15.74,15.74,14400.0,11.7138,11.7138,11.6915,11.6915,14400.0
2012-07-17 11:50:00,15.74,15.74,15.72,15.72,26600.0,11.6915,11.6915,11.6766,11.6766,26600.0
2012-07-17 11:55:00,15.73,15.75,15.72,15.74,24400.0,11.684,11.6989,11.6766,11.6915,24400.0
2012-07-17 12:00:00,15.75,15.78,15.71,15.78,42800.0,11.6989,11.7212,11.6692,11.7212,42800.0
2012-07-17 12:05:00,15.78,15.81,15.78,15.81,17400.0,11.7212,11.7435,11.7212,11.7435,17400.0
2012-07-17 12:10:00,15.81,15.81,15.78,15.78,12600.0,11.7435,11.7435,11.7212,11.7212,12600.0
2012-07-17 12:15:00,15.78,15.79,15.77,15.78,23600.0,11.7212,11.7286,11.7138,11.7212,23600.0
2012-07-17 12:20:00,15.79,15.81,15.78,15.78,29000.0,11.7286,11.7435,11.7212,11.7212,29000.0
2012-07-17 12:25:00,15.78,15.8,15.77,15.8,24400.0,11.7212,11.736,11.7138,11.736,24400.0
2012-07-17 12:30:00,15.79,15.81,15.79,15.8,17800.0,11.7286,11.7435,11.7286,11.736,17800.0
2012-07-17 12:35:00,15.8,15.81,15.77,15.77,23400.0,11.736,11.7435,11.7138,11.7138,23400.0
2012-07-17 12:40:00,15.77,15.77,15.75,15.76,15200.0,11.7138,11.7138,11.6989,11.7063,15200.0
2012-07-17 12:45:00,15.76,15.77,15.76,15.76,18400.0,11.7063,11.7138,11.7063,11.7063,18400.0
2012-07-17 12:50:00,15.75,15.76,15.74,15.74,22600.0,11.6989,11.7063,11.6915,11.6915,22600.0
2012-07-17 12:55:00,15.74,15.74,15.71,15.71,25000.0,11.6915,11.6915,11.6692,11.6692,25000.0
2012-07-17 13:00:00,15.71,15.74,15.71,15.74,30000.0,11.6692,11.6915,11.6692,11.6915,30000.0
2012-07-17 13:05:00,15.75,15.75,15.74,15.74,18200.0,11.6989,11.6989,11.6915,11.6915,18200.0
2012-07-17 13:10:00,15.74,15.75,15.73,15.74,12800.0,11.6915,11.6989,11.684,11.6915,12800.0
2012-07-17 13:15:00,15.74,15.77,15.74,15.77,22800.0,11.6915,11.7138,11.6915,11.7138,22800.0
2012-07-17 13:20:00,15.77,15.78,15.74,15.78,25000.0,11.7138,11.7212,11.6915,11.7212,25000.0
2012-07-17 13:25:00,15.79,15.8,15.78,15.79,50800.0,11.7286,11.736,11.7212,11.7286,50800.0
2012-07-17 13:30:00,15.79,15.82,15.79,15.81,38800.0,11.7286,11.7509,11.7286,11.7435,38800.0
2012-07-17 13:35:00,15.81,15.81,15.79,15.79,15200.0,11.7435,11.7435,11.7286,11.7286,15200.0
2012-07-17 13:40:00,15.79,15.81,15.79,15.81,27000.0,11.7286,11.7435,11.7286,11.7435,27000.0
2012-07-17 13:45:00,15.81,15.81,15.81,15.81,30600.0,11.7435,11.7435,11.7435,11.7435,30600.0
2012-07-17 13:50:00,15.81,15.81,15.79,15.79,26400.0,11.7435,11.7435,11.7286,11.7286,26400.0
2012-07-17 13:55:00,15.8,15.8,15.78,15.78,14600.0,11.736,11.736,11.7212,11.7212,14600.0
2012-07-17 14:00:00,15.78,15.8,15.77,15.8,25400.0,11.7212,11.736,11.7138,11.736,25400.0
2012-07-17 14:05:00,15.8,15.81,15.79,15.8,17800.0,11.736,11.7435,11.7286,11.736,17800.0
2012-07-17 14:10:00,15.8,15.81,15.79,15.8,28400.0,11.736,11.7435,11.7286,11.736,28400.0
2012-07-17 14:15:00,15.8,15.8,15.77,15.77,23400.0,11.736,11.736,11.7138,11.7138,23400.0
2012-07-17 14:20:00,15.76,15.79,15.76,15.79,29600.0,11.7063,11.7286,11.7063,11.7286,29600.0
2012-07-17 14:25:00,15.79,15.8,15.76,15.79,30000.0,11.7286,11.736,11.7063,11.7286,30000.0
2012-07-17 14:30:00,15.8,15.81,15.79,15.81,33800.0,11.736,11.7435,11.7286,11.7435,33800.0
2012-07-17 14:35:00,15.81,15.81,15.79,15.8,32800.0,11.7435,11.7435,11.7286,11.736,32800.0
2012-07-17 14:40:00,15.8,15.84,15.8,15.83,43800.0,11.736,11.7658,11.736,11.7583,43800.0
2012-07-17 14:45:00,15.84,15.86,15.83,15.85,45800.0,11.7658,11.7806,11.7583,11.7732,45800.0
2012-07-17 14:50:00,15.85,15.86,15.84,15.85,31000.0,11.7732,11.7806,11.7658,11.7732,31000.0
2012-07-17 14:55:00,15.86,15.88,15.85,15.86,46800.0,11.7806,11.7955,11.7732,11.7806,46800.0
2012-07-17 15:00:00,15.86,15.87,15.84,15.84,46200.0,11.7806,11.788,11.7658,11.7658,46200.0
2012-07-17 15:05:00,15.84,15.84,15.81,15.81,25800.0,11.7658,11.7658,11.7435,11.7435,25800.0
2012-07-17 15:10:00,15.81,15.81,15.79,15.79,40800.0,11.7435,11.7435,11.7286,11.7286,40800.0
2012-07-17 15:15:00,15.79,15.79,15.78,15.78,52400.0,11.7286,11.7286,11.7212,11.7212,52400.0
2012-07-17 15:20:00,15.78,15.8,15.78,15.8,50800.0,11.7212,11.736,11.7212,11.736,50800.0
2012-07-17 15:25:00,15.8,15.8,15.75,15.76,43400.0,11.736,11.736,11.6989,11.7063,43400.0
2012-07-17 15:30:00,15.76,15.79,15.75,15.78,46400.0,11.7063,11.7286,11.6989,11.7212,46400.0
2012-07-17 15:35:00,15.79,15.79,15.74,15.74,76000.0,11.7286,11.7286,11.6915,11.6915,76000.0
2012-07-17 15:40:00,15.74,15.78,15.74,15.76,58600.0,11.6915,11.7212,11.6915,11.7063,58600.0
2012-07-17 15:45:00,15.76,15.8,15.76,15.79,86200.0,11.7063,11.736,11.7063,11.7286,86200.0
2012-07-17 15:50:00,15.79,15.81,15.78,15.78,124200.0,11.7286,11.7435,11.7212,11.7212,124200.0
2012-07-17 15:55:00,15.78,15.81,15.78,15.81,139600.0,11.7212,11.7435,11.7212,11.7435,139600.0
2012-07-18 09:30:00,15.83,15.99,15.78,15.97,52600.0,11.7583,11.8772,11.7212,11.8623,52600.0
2012-07-18 09:35:00,15.97,16.03,15.94,16.0,47600.0,11.8623,11.9069,11.84,11.8846,47600.0
2012-07-18 09:40:00,16.0,16.08,15.99,16.08,25200.0,11.8846,11.944,11.8772,11.944,25200.0
2012-07-18 09:45:00,16.09,16.09,16.03,16.09,34800.0,11.9515,11.9515,11.9069,11.9515,34800.0
2012-07-18 09:50:00,16.08,16.14,16.07,16.14,38400.0,11.944,11.9886,11.9366,11.9886,38400.0
2012-07-18 09:55:00,16.14,16.2,16.14,16.15,52400.0,11.9886,12.0332,11.9886,11.996,52400.0
2012-07-18 10:00:00,16.15,16.21,16.11,16.18,50200.0,11.996,12.0406,11.9663,12.0183,50200.0
2012-07-18 10:05:00,16.18,16.18,16.13,16.14,33800.0,12.0183,12.0183,11.9812,11.9886,33800.0
2012-07-18 10:10:00,16.15,16.18,16.15,16.17,18400.0,11.996,12.0183,11.996,12.0109,18400.0
2012-07-18 10:15:00,16.16,16.22,16.16,16.22,30200.0,12.0034,12.048,12.0034,12.048,30200.0
2012-07-18 10:20:00,16.22,16.22,16.18,16.18,28400.0,12.048,12.048,12.0183,12.0183,28400.0
2012-07-18 10:25:00,16.18,16.22,16.18,16.19,13600.0,12.0183,12.048,12.0183,12.0257,13600.0
2012-07-18 10:30:00,16.2,16.22,16.18,16.18,27200.0,12.0332,12.048,12.0183,12.0183,27200.0
2012-07-18 10:35:00,16.18,16.2,16.17,16.18,21200.0,12.0183,12.0332,12.0109,12.0183,21200.0
2012-07-18 10:40:00,16.18,16.2,16.18,16.19,22400.0,12.0183,12.0332,12.0183,12.0257,22400.0
2012-07-18 10:45:00,16.2,16.2,16.17,16.18,10600.0,12.0332,12.0332,12.0109,12.0183,10600.0
2012-07-18 10:50:00,16.19,16.21,16.18,16.2,25200.0,12.0257,12.0406,12.0183,12.0332,25200.0
2012-07-18 10:55:00,16.21,16.24,16.21,16.24,22800.0,12.0406,12.0629,12.0406,12.0629,22800.0
2012-07-18 11:00:00,16.24,16.25,16.23,16.25,20200.0,12.0629,12.0703,12.0554,12.0703,20200.0
2012-07-18 11:05:00,16.24,16.25,16.23,16.24,12800.0,12.0629,12.0703,12.0554,12.0629,12800.0
2012-07-18 11:10:00,16.24,16.28,16.22,16.27,73400.0,12.0629,12.0926,12.048,12.0852,73400.0
2012-07-18 11:15:00,16.27,16.28,16.27,16.27,12200.0,12.0852,12.0926,12.0852,12.0852,12200.0
2012-07-18 11:20:00,16.27,16.28,16.25,16.27,15800.0,12.0852,12.0926,12.0703,12.0852,15800.0
2012-07-18 11:25:00,16.27,16.27,16.23,16.23,39800.0,12.0852,12.0852,12.0554,12.0554,39800.0
2012-07-18 11:30:00,16.24,16.25,16.23,16.24,38600.0,12.0629,12.0703,12.0554,12.0629,38600.0
2012-07-18 11:35:00,16.23,16.25,16.23,16.24,32000.0,12.0554,12.0703,12.0554,12.0629,32000.0
2012-07-18 11:40:00,16.24,16.25,16.23,16.24,55400.0,12.0629,12.0703,12.0554,12.0629,55400.0
2012-07-18 11:45:00,16.24,16.28,16.24,16.27,58400.0,12.0629,12.0926,12.0629,12.0852,58400.0
2012-07-18 11:50:00,16.27,16.29,16.27,16.28,13200.0,12.0852,12.1,12.0852,12.0926,13200.0
2012-07-18 11:55:00,16.28,16.29,16.27,16.28,12200.0,12.0926,12.1,12.0852,12.0926,12200.0
2012-07-18 12:00:00,16.28,16.31,16.28,16.3,20400.0,12.0926,12.1149,12.0926,12.1074,20400.0
2012-07-18 12:05:00,16.3,16.33,16.29,16.33,36800.0,12.1074,12.1297,12.1,12.1297,36800.0
2012-07-18 12:10:00,16.33,16.34,16.32,16.34,28000.0,12.1297,12.1371,12.1223,12.1371,28000.0
2012-07-18 12:15:00,16.34,16.36,16.33,16.36,15600.0,12.1371,12.152,12.1297,12.152,15600.0
2012-07-18 12:20:00,16.36,16.38,16.34,16.36,33000.0,12.152,12.1669,12.1371,12.152,33000.0
2012-07-18 12:25:00,16.36,16.36,16.35,16.35,15200.0,12.152,12.152,12.1446,12.1446,15200.0
2012-07-18 12:30:00,16.35,16.38,16.35,16.38,29600.0,12.1446,12.1669,12.1446,12.1669,29600.0
2012-07-18 12:35:00,16.38,16.38,16.35,16.36,23800.0,12.1669,12.1669,12.1446,12.152,23800.0
2012-07-18 12:40:00,16.36,16.37,16.35,16.35,26000.0,12.152,12.1594,12.1446,12.1446,26000.0
2012-07-18 12:45:00,16.35,16.36,16.34,16.36,15600.0,12.1446,12.152,12.1371,12.152,15600.0
2012-07-18 12:50:00,16.36,16.37,16.34,16.36,12200.0,12.152,12.1594,12.1371,12.152,12200.0
2012-07-18 12:55:00,16.36,16.37,16.36,16.36,14400.0,12.152,12.1594,12.152,12.152,14400.0
2012-07-18 13:00:00,16.36,16.36,16.33,16.34,23000.0,12.152,12.152,12.1297,12.1371,23000.0
2012-07-18 13:05:00,16.34,16.35,16.33,16.35,6600.0,12.1371,12.1446,12.1297,12.1446,6600.0
2012-07-18 13:10:00,16.34,16.36,16.34,16.35,20800.0,12.1371,12.152,12.1371,12.1446,20800.0
2012-07-18 13:15:00,16.36,16.36,16.35,16.36,9200.0,12.152,12.152,12.1446,12.152,9200.0
2012-07-18 13:20:00,16.36,16.38,16.36,16.36,19000.0,12.152,12.1669,12.152,12.152,19000.0
2012-07-18 13:25:00,16.36,16.37,16.35,16.36,12800.0,12.152,12.1594,12.1446,12.152,12800.0
2012-07-18 13:30:00,16.36,16.36,16.35,16.35,50200.0,12.152,12.152,12.1446,12.1446,50200.0
2012-07-18 13:35:00,16.35,16.36,16.34,16.34,32200.0,12.1446,12.152,12.1371,12.1371,32200.0
2012-07-18 13:40:00,16.34,16.34,16.33,16.33,16400.0,12.1371,12.1371,12.1297,12.1297,16400.0
2012-07-18 13:45:00,16.33,16.34,16.33,16.34,8800.0,12.1297,12.1371,12.1297,12.1371,8800.0
2012-07-18 13:50:00,16.34,16.34,16.3,16.31,40000.0,12.1371,12.1371,12.1074,12.1149,40000.0
2012-07-18 13:55:00,16.31,16.31,16.29,16.31,18800.0,12.1149,12.1149,12.1,12.1149,18800.0
2012-07-18 14:00:00,16.31,16.36,16.29,16.32,196000.0,12.1149,12.152,12.1,12.1223,196000.0
2012-07-18 14:05:00,16.31,16.33,16.31,16.31,21200.0,12.1149,12.1297,12.1149,12.1149,21200.0
2012-07-18 14:10:00,16.31,16.31,16.3,16.3,15000.0,12.1149,12.1149,12.1074,12.1074,15000.0
2012-07-18 14:15:00,16.3,16.33,16.3,16.33,25800.0,12.1074,12.1297,12.1074,12.1297,25800.0
2012-07-18 14:20:00,16.32,16.34,16.31,16.32,22800.0,12.1223,12.1371,12.1149,12.1223,22800.0
2012-07-18 14:25:00,16.33,16.34,16.32,16.34,20400.0,12.1297,12.1371,12.1223,12.1371,20400.0
2012-07-18 14:30:00,16.34,16.34,16.33,16.34,21600.0,12.1371,12.1371,12.1297,12.1371,21600.0
2012-07-18 14:35:00,16.33,16.33,16.31,16.31,17800.0,12.1297,12.1297,12.1149,12.1149,17800.0
2012-07-18 14:40:00,16.31,16.31,16.25,16.27,28400.0,12.1149,12.1149,12.0703,12.0852,28400.0
2012-07-18 14:45:00,16.27,16.27,16.24,16.25,21000.0,12.0852,12.0852,12.0629,12.0703,21000.0
2012-07-18 14:50:00,16.25,16.25,16.24,16.25,12600.0,12.0703,12.0703,12.0629,12.0703,12600.0
2012-07-18 14:55:00,16.25,16.27,16.24,16.27,10000.0,12.0703,12.0852,12.0629,12.0852,10000.0
2012-07-18 15:00:00,16.28,16.29,16.28,16.29,20200.0,12.0926,12.1,12.0926,12.1,20200.0
2012-07-18 15:05:00,16.29,16.3,16.28,16.29,20000.0,12.1,12.1074,12.0926,12.1,20000.0
2012-07-18 15:10:00,16.29,16.31,16.28,16.3,29000.0,12.1,12.1149,12.0926,12.1074,29000.0
2012-07-18 15:15:00,16.3,16.3,16.28,16.3,28800.0,12.1074,12.1074,12.0926,12.1074,28800.0
2012-07-18 15:20:00,16.3,16.32,16.3,16.3,25600.0,12.1074,12.1223,12.1074,12.1074,25600.0
2012-07-18 15:25:00,16.3,16.31,16.28,16.31,33200.0,12.1074,12.1149,12.0926,12.1149,33200.0
2012-07-18 15:30:00,16.31,16.33,16.31,16.31,28200.0,12.1149,12.1297,12.1149,12.1149,28200.0
2012-07-18 15:35:00,16.31,16.32,16.31,16.31,29400.0,12.1149,12.1223,12.1149,12.1149,29400.0
2012-07-18 15:40:00,16.32,16.33,16.31,16.32,34200.0,12.1223,12.1297,12.1149,12.1223,34200.0
2012-07-18 15:45:00,16.32,16.33,16.29,16.29,65600.0,12.1223,12.1297,12.1,12.1,65600.0
2012-07-18 15:50:00,16.3,16.3,16.27,16.27,84400.0,12.1074,12.1074,12.0852,12.0852,84400.0
2012-07-18 15:55:00,16.28,16.3,16.28,16.29,98800.0,12.0926,12.1074,12.0926,12.1,98800.0
2012-07-19 09:30:00,16.33,16.39,16.27,16.3,86200.0,12.1297,12.1743,12.0852,12.1074,86200.0
2012-07-19 09:35:00,16.3,16.33,16.28,16.32,50200.0,12.1074,12.1297,12.0926,12.1223,50200.0
2012-07-19 09:40:00,16.32,16.38,16.31,16.37,36000.0,12.1223,12.1669,12.1149,12.1594,36000.0
2012-07-19 09:45:00,16.37,16.41,16.35,16.38,41600.0,12.1594,12.1891,12.1446,12.1669,41600.0
2012-07-19 09:50:00,16.38,16.43,16.38,16.41,43000.0,12.1669,12.204,12.1669,12.1891,43000.0
2012-07-19 09:55:00,16.41,16.43,16.4,16.43,40000.0,12.1891,12.204,12.1817,12.204,40000.0
2012-07-19 10:00:00,16.41,16.42,16.35,16.42,57200.0,12.1891,12.1966,12.1446,12.1966,57200.0
2012-07-19 10:05:00,16.42,16.42,16.35,16.39,53400.0,12.1966,12.1966,12.1446,12.1743,53400.0
2012-07-19 10:10:00,16.39,16.39,16.32,16.35,41200.0,12.1743,12.1743,12.1223,12.1446,41200.0
2012-07-19 10:15:00,16.36,16.41,16.36,16.41,31800.0,12.152,12.1891,12.152,12.1891,31800.0
2012-07-19 10:20:00,16.41,16.43,16.38,16.38,51600.0,12.1891,12.204,12.1669,12.1669,51600.0
2012-07-19 10:25:00,16.38,16.38,16.34,16.35,38400.0,12.1669,12.1669,12.1371,12.1446,38400.0
2012-07-19 10:30:00,16.35,16.37,16.34,16.35,75000.0,12.1446,12.1594,12.1371,12.1446,75000.0
2012-07-19 10:35:00,16.36,16.36,16.33,16.35,44000.0,12.152,12.152,12.1297,12.1446,44000.0
2012-07-19 10:40:00,16.35,16.42,16.34,16.42,47000.0,12.1446,12.1966,12.1371,12.1966,47000.0
2012-07-19 10:45:00,16.42,16.45,16.4,16.45,44000.0,12.1966,12.2189,12.1817,12.2189,44000.0
2012-07-19 10:50:00,16.45,16.46,16.43,16.46,60800.0,12.2189,12.2263,12.204,12.2263,60800.0
2012-07-19 10:55:00,16.45,16.45,16.4,16.4,48600.0,12.2189,12.2189,12.1817,12.1817,48600.0
2012-07-19 11:00:00,16.41,16.45,16.41,16.44,39000.0,12.1891,12.2189,12.1891,12.2114,39000.0
2012-07-19 11:05:00,16.43,16.43,16.42,16.42,35200.0,12.204,12.204,12.1966,12.1966,35200.0
2012-07-19 11:10:00,16.42,16.42,16.4,16.4,37000.0,12.1966,12.1966,12.1817,12.1817,37000.0
2012-07-19 11:15:00,16.4,16.4,16.36,16.36,41600.0,12.1817,12.1817,12.152,12.152,41600.0
2012-07-19 11:20:00,16.36,16.36,16.34,16.34,19200.0,12.152,12.152,12.1371,12.1371,19200.0
2012-07-19 11:25:00,16.35,16.36,16.34,16.35,43600.0,12.1446,12.152,12.1371,12.1446,43600.0
2012-07-19 11:30:00,16.35,16.36,16.34,16.34,28400.0,12.1446,12.152,12.1371,12.1371,28400.0
2012-07-19 11:35:00,16.35,16.38,16.35,16.36,38200.0,12.1446,12.1669,12.1446,12.152,38200.0
2012-07-19 11:40:00,16.37,16.39,16.37,16.38,20600.0,12.1594,12.1743,12.1594,12.1669,20600.0
2012-07-19 11:45:00,16.37,16.4,16.35,16.4,22600.0,12.1594,12.1817,12.1446,12.1817,22600.0
2012-07-19 11:50:00,16.39,16.42,16.39,16.4,15400.0,12.1743,12.1966,12.1743,12.1817,15400.0
2012-07-19 11:55:00,16.41,16.42,16.4,16.4,18200.0,12.1891,12.1966,12.1817,12.1817,18200.0
2012-07-19 12:00:00,16.41,16.42,16.4,16.42,15400.0,12.1891,12.1966,12.1817,12.1966,15400.0
2012-07-19 12:05:00,16.42,16.43,16.42,16.43,16200.0,12.1966,12.204,12.1966,12.204,16200.0
2012-07-19 12:10:00,16.43,16.43,16.41,16.42,29000.0,12.204,12.204,12.1891,12.1966,29000.0
2012-07-19 12:15:00,16.43,16.44,16.42,16.44,28400.0,12.204,12.2114,12.1966,12.2114,28400.0
2012-07-19 12:20:00,16.44,16.45,16.43,16.43,13200.0,12.2114,12.2189,12.204,12.204,13200.0
2012-07-19 12:25:00,16.43,16.45,16.42,16.42,35800.0,12.204,12.2189,12.1966,12.1966,35800.0
2012-07-19 12:30:00,16.42,16.44,16.42,16.43,15600.0,12.1966,12.2114,12.1966,12.204,15600.0
2012-07-19 12:35:00,16.43,16.44,16.42,16.42,16200.0,12.204,12.2114,12.1966,12.1966,16200.0
2012-07-19 12:40:00,16.42,16.42,16.4,16.41,14400.0,12.1966,12.1966,12.1817,12.1891,14400.0
2012-07-19 12:45:00,16.41,16.42,16.4,16.41,15400.0,12.1891,12.1966,12.1817,12.1891,15400.0
2012-07-19 12:50:00,16.41,16.42,16.41,16.42,14800.0,12.1891,12.1966,12.1891,12.1966,14800.0
2012-07-19 12:55:00,16.43,16.43,16.4,16.41,39200.0,12.204,12.204,12.1817,12.1891,39200.0
2012-07-19 13:00:00,16.41,16.43,16.41,16.43,19200.0,12.1891,12.204,12.1891,12.204,19200.0
2012-07-19 13:05:00,16.43,16.46,16.42,16.45,22400.0,12.204,12.2263,12.1966,12.2189,22400.0
2012-07-19 13:10:00,16.45,16.45,16.45,16.45,5000.0,12.2189,12.2189,12.2189,12.2189,5000.0
2012-07-19 13:15:00,16.45,16.47,16.45,16.45,18600.0,12.2189,12.2337,12.2189,12.2189,18600.0
2012-07-19 13:20:00,16.45,16.47,16.45,16.46,26000.0,12.2189,12.2337,12.2189,12.2263,26000.0
2012-07-19 13:25:00,16.46,16.47,16.46,16.46,16200.0,12.2263,12.2337,12.2263,12.2263,16200.0
2012-07-19 13:30:00,16.46,16.46,16.43,16.44,17000.0,12.2263,12.2263,12.204,12.2114,17000.0
2012-07-19 13:35:00,16.44,16.44,16.43,16.43,8600.0,12.2114,12.2114,12.204,12.204,8600.0
2012-07-19 13:40:00,16.43,16.44,16.4,16.41,47800.0,12.204,12.2114,12.1817,12.1891,47800.0
2012-07-19 13:45:00,16.41,16.41,16.36,16.38,50200.0,12.1891,12.1891,12.152,12.1669,50200.0
2012-07-19 13:50:00,16.38,16.38,16.36,16.36,24800.0,12.1669,12.1669,12.152,12.152,24800.0
2012-07-19 13:55:00,16.36,16.36,16.3,16.34,72400.0,12.152,12.152,12.1074,12.1371,72400.0
2012-07-19 14:00:00,16.34,16.38,16.34,16.38,48200.0,12.1371,12.1669,12.1371,12.1669,48200.0
2012-07-19 14:05:00,16.38,16.39,16.35,16.39,36800.0,12.1669,12.1743,12.1446,12.1743,36800.0
2012-07-19 14:10:00,16.38,16.4,16.38,16.39,61400.0,12.1669,12.1817,12.1669,12.1743,61400.0
2012-07-19 14:15:00,16.39,16.39,16.36,16.36,37600.0,12.1743,12.1743,12.152,12.152,37600.0
2012-07-19 14:20:00,16.36,16.38,16.35,16.37,64600.0,12.152,12.1669,12.1446,12.1594,64600.0
2012-07-19 14:25:00,16.37,16.38,16.36,16.37,63200.0,12.1594,12.1669,12.152,12.1594,63200.0
2012-07-19 14:30:00,16.36,16.39,16.35,16.38,42800.0,12.152,12.1743,12.1446,12.1669,42800.0
2012-07-19 14:35:00,16.38,16.41,16.36,16.4,84000.0,12.1669,12.1891,12.152,12.1817,84000.0
2012-07-19 14:40:00,16.4,16.42,16.39,16.4,58600.0,12.1817,12.1966,12.1743,12.1817,58600.0
2012-07-19 14:45:00,16.4,16.41,16.38,16.39,35600.0,12.1817,12.1891,12.1669,12.1743,35600.0
2012-07-19 14:50:00,16.39,16.39,16.38,16.38,6600.0,12.1743,12.1743,12.1669,12.1669,6600.0
2012-07-19 14:55:00,16.38,16.39,16.37,16.38,26400.0,12.1669,12.1743,12.1594,12.1669,26400.0
2012-07-19 15:00:00,16.38,16.39,16.35,16.35,38200.0,12.1669,12.1743,12.1446,12.1446,38200.0
2012-07-19 15:05:00,16.36,16.38,16.35,16.38,28200.0,12.152,12.1669,12.1446,12.1669,28200.0
2012-07-19 15:10:00,16.38,16.38,16.36,16.38,55400.0,12.1669,12.1669,12.152,12.1669,55400.0
2012-07-19 15:15:00,16.38,16.39,16.37,16.39,72800.0,12.1669,12.1743,12.1594,12.1743,72800.0
2012-07-19 15:20:00,16.39,16.4,16.37,16.38,83200.0,12.1743,12.1817,12.1594,12.1669,83200.0
2012-07-19 15:25:00,16.38,16.4,16.36,16.37,77600.0,12.1669,12.1817,12.152,12.1594,77600.0
2012-07-19 15:30:00,16.38,16.4,16.36,16.39,43800.0,12.1669,12.1817,12.152,12.1743,43800.0
2012-07-19 15:35:00,16.4,16.43,16.4,16.42,88400.0,12.1817,12.204,12.1817,12.1966,88400.0
2012-07-19 15:40:00,16.42,16.44,16.41,16.41,64200.0,12.1966,12.2114,12.1891,12.1891,64200.0
2012-07-19 15:45:00,16.41,16.47,16.41,16.46,136800.0,12.1891,12.2337,12.1891,12.2263,136800.0
2012-07-19 15:50:00,16.47,16.48,16.42,16.43,118600.0,12.2337,12.2411,12.1966,12.204,118600.0
2012-07-19 15:55:00,16.43,16.43,16.41,16.42,105400.0,12.204,12.204,12.1891,12.1966,105400.0
2012-07-20 09:30:00,16.4,16.4,16.21,16.3,317000.0,12.1817,12.1817,12.0406,12.1074,317000.0
2012-07-20 09:35:00,16.28,16.35,16.27,16.32,26600.0,12.0926,12.1446,12.0852,12.1223,26600.0
2012-07-20 09:40:00,16.32,16.36,16.24,16.26,31400.0,12.1223,12.152,12.0629,12.0777,31400.0
2012-07-20 09:45:00,16.25,16.26,16.2,16.21,17400.0,12.0703,12.0777,12.0332,12.0406,17400.0
2012-07-20 09:50:00,16.22,16.22,16.16,16.17,21800.0,12.048,12.048,12.0034,12.0109,21800.0
2012-07-20 09:55:00,16.17,16.23,16.17,16.23,15600.0,12.0109,12.0554,12.0109,12.0554,15600.0
2012-07-20 10:00:00,16.22,16.29,16.22,16.29,17800.0,12.048,12.1,12.048,12.1,17800.0
2012-07-20 10:05:00,16.29,16.32,16.28,16.32,11600.0,12.1,12.1223,12.0926,12.1223,11600.0
2012-07-20 10:10:00,16.3,16.33,16.29,16.32,22000.0,12.1074,12.1297,12.1,12.1223,22000.0
2012-07-20 10:15:00,16.32,16.32,16.28,16.3,16400.0,12.1223,12.1223,12.0926,12.1074,16400.0
2012-07-20 10:20:00,16.3,16.31,16.25,16.25,14400.0,12.1074,12.1149,12.0703,12.0703,14400.0
2012-07-20 10:25:00,16.25,16.28,16.24,16.25,18600.0,12.0703,12.0926,12.0629,12.0703,18600.0
2012-07-20 10:30:00,16.25,16.25,16.19,16.2,20000.0,12.0703,12.0703,12.0257,12.0332,20000.0
2012-07-20 10:35:00,16.18,16.25,16.17,16.18,71800.0,12.0183,12.0703,12.0109,12.0183,71800.0
2012-07-20 10:40:00,16.18,16.18,16.17,16.17,12800.0,12.0183,12.0183,12.0109,12.0109,12800.0
2012-07-20 10:45:00,16.18,16.18,16.15,16.16,37400.0,12.0183,12.0183,11.996,12.0034,37400.0
2012-07-20 10:50:00,16.17,16.21,16.16,16.21,43400.0,12.0109,12.0406,12.0034,12.0406,43400.0
2012-07-20 10:55:00,16.21,16.23,16.21,16.23,17400.0,12.0406,12.0554,12.0406,12.0554,17400.0
2012-07-20 11:00:00,16.23,16.25,16.21,16.25,27800.0,12.0554,12.0703,12.0406,12.0703,27800.0
2012-07-20 11:05:00,16.25,16.29,16.25,16.25,20600.0,12.0703,12.1,12.0703,12.0703,20600.0
2012-07-20 11:10:00,16.25,16.25,16.22,16.23,32000.0,12.0703,12.0703,12.048,12.0554,32000.0
2012-07-20 11:15:00,16.23,16.27,16.18,16.18,54000.0,12.0554,12.0852,12.0183,12.0183,54000.0
2012-07-20 11:20:00,16.18,16.21,16.18,16.2,12600.0,12.0183,12.0406,12.0183,12.0332,12600.0
2012-07-20 11:25:00,16.2,16.21,16.19,16.21,24600.0,12.0332,12.0406,12.0257,12.0406,24600.0
2012-07-20 11:30:00,16.21,16.22,16.16,16.16,42200.0,12.0406,12.048,12.0034,12.0034,42200.0
2012-07-20 11:35:00,16.17,16.23,16.17,16.22,41400.0,12.0109,12.0554,12.0109,12.048,41400.0
2012-07-20 11:40:00,16.22,16.23,16.22,16.22,7000.0,12.048,12.0554,12.048,12.048,7000.0
2012-07-20 11:45:00,16.21,16.24,16.18,16.24,47800.0,12.0406,12.0629,12.0183,12.0629,47800.0
2012-07-20 11:50:00,16.23,16.23,16.18,16.18,32800.0,12.0554,12.0554,12.0183,12.0183,32800.0
2012-07-20 11:55:00,16.18,16.19,16.18,16.18,5600.0,12.0183,12.0257,12.0183,12.0183,5600.0
2012-07-20 12:00:00,16.18,16.19,16.16,16.17,21200.0,12.0183,12.0257,12.0034,12.0109,21200.0
2012-07-20 12:05:00,16.16,16.16,16.13,16.15,7000.0,12.0034,12.0034,11.9812,11.996,7000.0
2012-07-20 12:10:00,16.15,16.17,16.15,16.16,13400.0,11.996,12.0109,11.996,12.0034,13400.0
2012-07-20 12:15:00,16.16,16.16,16.13,16.14,34000.0,12.0034,12.0034,11.9812,11.9886,34000.0
2012-07-20 12:20:00,16.13,16.15,16.12,16.14,18000.0,11.9812,11.996,11.9737,11.9886,18000.0
2012-07-20 12:25:00,16.15,16.15,16.13,16.14,11200.0,11.996,11.996,11.9812,11.9886,11200.0
2012-07-20 12:30:00,16.14,16.14,16.11,16.11,18000.0,11.9886,11.9886,11.9663,11.9663,18000.0
2012-07-20 12:35:00,16.11,16.12,16.09,16.11,16000.0,11.9663,11.9737,11.9515,11.9663,16000.0
2012-07-20 12:40:00,16.12,16.13,16.11,16.11,10600.0,11.9737,11.9812,11.9663,11.9663,10600.0
2012-07-20 12:45:00,16.11,16.13,16.11,16.13,17200.0,11.9663,11.9812,11.9663,11.9812,17200.0
2012-07-20 12:50:00,16.13,16.15,16.12,16.14,13800.0,11.9812,11.996,11.9737,11.9886,13800.0
2012-07-20 12:55:00,16.15,16.15,16.13,16.15,13000.0,11.996,11.996,11.9812,11.996,13000.0
2012-07-20 13:00:00,16.14,16.16,16.13,16.13,17200.0,11.9886,12.0034,11.9812,11.9812,17200.0
2012-07-20 13:05:00,16.14,16.14,16.12,16.13,14000.0,11.9886,11.9886,11.9737,11.9812,14000.0
2012-07-20 13:10:00,16.13,16.13,16.11,16.12,10000.0,11.9812,11.9812,11.9663,11.9737,10000.0
2012-07-20 13:15:00,16.11,16.12,16.11,16.11,7600.0,11.9663,11.9737,11.9663,11.9663,7600.0
2012-07-20 13:20:00,16.11,16.11,16.07,16.07,60200.0,11.9663,11.9663,11.9366,11.9366,60200.0
2012-07-20 13:25:00,16.08,16.1,16.07,16.1,23000.0,11.944,11.9589,11.9366,11.9589,23000.0
2012-07-20 13:30:00,16.1,16.11,16.1,16.1,9600.0,11.9589,11.9663,11.9589,11.9589,9600.0
2012-07-20 13:35:00,16.1,16.11,16.1,16.11,6600.0,11.9589,11.9663,11.9589,11.9663,6600.0
2012-07-20 13:40:00,16.11,16.11,16.07,16.1,17600.0,11.9663,11.9663,11.9366,11.9589,17600.0
2012-07-20 13:45:00,16.1,16.11,16.08,16.11,23200.0,11.9589,11.9663,11.944,11.9663,23200.0
2012-07-20 13:50:00,16.11,16.12,16.1,16.11,11200.0,11.9663,11.9737,11.9589,11.9663,11200.0
2012-07-20 13:55:00,16.11,16.14,16.11,16.13,14400.0,11.9663,11.9886,11.9663,11.9812,14400.0
2012-07-20 14:00:00,16.14,16.16,16.13,16.15,19400.0,11.9886,12.0034,11.9812,11.996,19400.0
2012-07-20 14:05:00,16.16,16.17,16.15,16.15,14600.0,12.0034,12.0109,11.996,11.996,14600.0
2012-07-20 14:10:00,16.16,16.16,16.15,16.15,9600.0,12.0034,12.0034,11.996,11.996,9600.0
2012-07-20 14:15:00,16.16,16.16,16.15,16.16,10200.0,12.0034,12.0034,11.996,12.0034,10200.0
2012-07-20 14:20:00,16.16,16.16,16.15,16.15,11400.0,12.0034,12.0034,11.996,11.996,11400.0
2012-07-20 14:25:00,16.15,16.15,16.15,16.15,7200.0,11.996,11.996,11.996,11.996,7200.0
2012-07-20 14:30:00,16.15,16.16,16.14,16.16,11000.0,11.996,12.0034,11.9886,12.0034,11000.0
2012-07-20 14:35:00,16.15,16.15,16.14,16.14,9200.0,11.996,11.996,11.9886,11.9886,9200.0
2012-07-20 14:40:00,16.15,16.15,16.14,16.14,9600.0,11.996,11.996,11.9886,11.9886,9600.0
2012-07-20 14:45:00,16.15,16.15,16.14,16.15,13000.0,11.996,11.996,11.9886,11.996,13000.0
2012-07-20 14:50:00,16.16,16.16,16.15,16.16,7600.0,12.0034,12.0034,11.996,12.0034,7600.0
2012-07-20 14:55:00,16.16,16.16,16.14,16.15,12200.0,12.0034,12.0034,11.9886,11.996,12200.0
2012-07-20 15:00:00,16.15,16.15,16.14,16.15,17200.0,11.996,11.996,11.9886,11.996,17200.0
2012-07-20 15:05:00,16.15,16.17,16.15,16.17,27800.0,11.996,12.0109,11.996,12.0109,27800.0
2012-07-20 15:10:00,16.17,16.17,16.14,16.14,21000.0,12.0109,12.0109,11.9886,11.9886,21000.0
2012-07-20 15:15:00,16.14,16.16,16.14,16.14,22200.0,11.9886,12.0034,11.9886,11.9886,22200.0
2012-07-20 15:20:00,16.15,16.15,16.14,16.14,15800.0,11.996,11.996,11.9886,11.9886,15800.0
2012-07-20 15:25:00,16.15,16.17,16.14,16.17,46800.0,11.996,12.0109,11.9886,12.0109,46800.0
2012-07-20 15:30:00,16.17,16.19,16.16,16.18,107400.0,12.0109,12.0257,12.0034,12.0183,107400.0
2012-07-20 15:35:00,16.18,16.2,16.17,16.18,70400.0,12.0183,12.0332,12.0109,12.0183,70400.0
2012-07-20 15:40:00,16.19,16.22,16.18,16.18,173600.0,12.0257,12.048,12.0183,12.0183,173600.0
2012-07-20 15:45:00,16.18,16.21,16.18,16.19,98600.0,12.0183,12.0406,12.0183,12.0257,98600.0
2012-07-20 15:50:00,16.19,16.2,16.18,16.2,157400.0,12.0257,12.0332,12.0183,12.0332,157400.0
2012-07-20 15:55:00,16.2,16.2,16.18,16.2,274200.0,12.0332,12.0332,12.0183,12.0332,274200.0
2012-07-23 09:30:00,15.96,15.97,15.72,15.74,59000.0,11.8549,11.8623,11.6766,11.6915,59000.0
2012-07-23 09:35:00,15.74,15.74,15.68,15.7,56200.0,11.6915,11.6915,11.6469,11.6618,56200.0
2012-07-23 09:40:00,15.7,15.78,15.7,15.72,37800.0,11.6618,11.7212,11.6618,11.6766,37800.0
2012-07-23 09:45:00,15.71,15.77,15.71,15.76,25200.0,11.6692,11.7138,11.6692,11.7063,25200.0
2012-07-23 09:50:00,15.76,15.78,15.74,15.76,14400.0,11.7063,11.7212,11.6915,11.7063,14400.0
2012-07-23 09:55:00,15.76,15.78,15.75,15.78,16000.0,11.7063,11.7212,11.6989,11.7212,16000.0
2012-07-23 10:00:00,15.78,15.8,15.77,15.78,46000.0,11.7212,11.736,11.7138,11.7212,46000.0
2012-07-23 10:05:00,15.8,15.83,15.78,15.79,38800.0,11.736,11.7583,11.7212,11.7286,38800.0
2012-07-23 10:10:00,15.79,15.81,15.78,15.79,53000.0,11.7286,11.7435,11.7212,11.7286,53000.0
2012-07-23 10:15:00,15.79,15.81,15.78,15.8,31600.0,11.7286,11.7435,11.7212,11.736,31600.0
2012-07-23 10:20:00,15.8,15.81,15.79,15.8,33000.0,11.736,11.7435,11.7286,11.736,33000.0
2012-07-23 10:25:00,15.8,15.81,15.78,15.8,14600.0,11.736,11.7435,11.7212,11.736,14600.0
2012-07-23 10:30:00,15.79,15.8,15.78,15.79,21000.0,11.7286,11.736,11.7212,11.7286,21000.0
2012-07-23 10:35:00,15.79,15.81,15.78,15.79,66800.0,11.7286,11.7435,11.7212,11.7286,66800.0
2012-07-23 10:40:00,15.78,15.84,15.78,15.84,22600.0,11.7212,11.7658,11.7212,11.7658,22600.0
2012-07-23 10:45:00,15.84,15.84,15.83,15.84,8400.0,11.7658,11.7658,11.7583,11.7658,8400.0
2012-07-23 10:50:00,15.85,15.86,15.83,15.85,27600.0,11.7732,11.7806,11.7583,11.7732,27600.0
2012-07-23 10:55:00,15.85,15.88,15.83,15.88,27200.0,11.7732,11.7955,11.7583,11.7955,27200.0
2012-07-23 11:00:00,15.88,15.9,15.88,15.9,14600.0,11.7955,11.8103,11.7955,11.8103,14600.0
2012-07-23 11:05:00,15.9,15.9,15.88,15.89,13800.0,11.8103,11.8103,11.7955,11.8029,13800.0
2012-07-23 11:10:00,15.9,15.9,15.88,15.88,40400.0,11.8103,11.8103,11.7955,11.7955,40400.0
2012-07-23 11:15:00,15.88,15.88,15.86,15.86,26600.0,11.7955,11.7955,11.7806,11.7806,26600.0
2012-07-23 11:20:00,15.86,15.88,15.86,15.87,16400.0,11.7806,11.7955,11.7806,11.788,16400.0
2012-07-23 11:25:00,15.86,15.88,15.86,15.88,30800.0,11.7806,11.7955,11.7806,11.7955,30800.0
2012-07-23 11:30:00,15.88,15.88,15.85,15.85,52400.0,11.7955,11.7955,11.7732,11.7732,52400.0
2012-07-23 11:35:00,15.86,15.86,15.8,15.83,31000.0,11.7806,11.7806,11.736,11.7583,31000.0
2012-07-23 11:40:00,15.82,15.85,15.82,15.84,16600.0,11.7509,11.7732,11.7509,11.7658,16600.0
2012-07-23 11:45:00,15.83,15.84,15.81,15.84,25800.0,11.7583,11.7658,11.7435,11.7658,25800.0
2012-07-23 11:50:00,15.84,15.87,15.84,15.84,41600.0,11.7658,11.788,11.7658,11.7658,41600.0
2012-07-23 11:55:00,15.85,15.85,15.81,15.82,18200.0,11.7732,11.7732,11.7435,11.7509,18200.0
2012-07-23 12:00:00,15.83,15.84,15.82,15.82,20600.0,11.7583,11.7658,11.7509,11.7509,20600.0
2012-07-23 12:05:00,15.83,15.84,15.82,15.83,13000.0,11.7583,11.7658,11.7509,11.7583,13000.0
2012-07-23 12:10:00,15.83,15.85,15.81,15.82,25800.0,11.7583,11.7732,11.7435,11.7509,25800.0
2012-07-23 12:15:00,15.82,15.83,15.8,15.81,20800.0,11.7509,11.7583,11.736,11.7435,20800.0
2012-07-23 12:20:00,15.81,15.84,15.8,15.82,202600.0,11.7435,11.7658,11.736,11.7509,202600.0
2012-07-23 12:25:00,15.81,15.82,15.81,15.81,10400.0,11.7435,11.7509,11.7435,11.7435,10400.0
2012-07-23 12:30:00,15.81,15.81,15.79,15.81,18600.0,11.7435,11.7435,11.7286,11.7435,18600.0
2012-07-23 12:35:00,15.81,15.84,15.81,15.81,36000.0,11.7435,11.7658,11.7435,11.7435,36000.0
2012-07-23 12:40:00,15.82,15.83,15.81,15.81,16000.0,11.7509,11.7583,11.7435,11.7435,16000.0
2012-07-23 12:45:00,15.81,15.84,15.81,15.83,14400.0,11.7435,11.7658,11.7435,11.7583,14400.0
2012-07-23 12:50:00,15.84,15.85,15.83,15.85,28000.0,11.7658,11.7732,11.7583,11.7732,28000.0
2012-07-23 12:55:00,15.85,15.86,15.81,15.83,24400.0,11.7732,11.7806,11.7435,11.7583,24400.0
2012-07-23 13:00:00,15.82,15.83,15.81,15.81,19000.0,11.7509,11.7583,11.7435,11.7435,19000.0
2012-07-23 13:05:00,15.81,15.84,15.81,15.83,39000.0,11.7435,11.7658,11.7435,11.7583,39000.0
2012-07-23 13:10:00,15.83,15.84,15.82,15.82,23600.0,11.7583,11.7658,11.7509,11.7509,23600.0
2012-07-23 13:15:00,15.82,15.86,15.81,15.85,29400.0,11.7509,11.7806,11.7435,11.7732,29400.0
2012-07-23 13:20:00,15.85,15.85,15.83,15.84,18600.0,11.7732,11.7732,11.7583,11.7658,18600.0
2012-07-23 13:25:00,15.84,15.85,15.84,15.85,17600.0,11.7658,11.7732,11.7658,11.7732,17600.0
2012-07-23 13:30:00,15.84,15.85,15.84,15.85,14800.0,11.7658,11.7732,11.7658,11.7732,14800.0
2012-07-23 13:35:00,15.86,15.86,15.84,15.85,10800.0,11.7806,11.7806,11.7658,11.7732,10800.0
2012-07-23 13:40:00,15.86,15.86,15.84,15.85,16600.0,11.7806,11.7806,11.7658,11.7732,16600.0
2012-07-23 13:45:00,15.85,15.85,15.84,15.84,18800.0,11.7732,11.7732,11.7658,11.7658,18800.0
2012-07-23 13:50:00,15.83,15.84,15.81,15.81,38000.0,11.7583,11.7658,11.7435,11.7435,38000.0
2012-07-23 13:55:00,15.81,15.86,15.81,15.85,20200.0,11.7435,11.7806,11.7435,11.7732,20200.0
2012-07-23 14:00:00,15.85,15.86,15.84,15.85,4000.0,11.7732,11.7806,11.7658,11.7732,4000.0
2012-07-23 14:05:00,15.85,15.88,15.85,15.87,26400.0,11.7732,11.7955,11.7732,11.788,26400.0
2012-07-23 14:10:00,15.87,15.88,15.87,15.88,11800.0,11.788,11.7955,11.788,11.7955,11800.0
2012-07-23 14:15:00,15.88,15.88,15.86,15.86,14400.0,11.7955,11.7955,11.7806,11.7806,14400.0
2012-07-23 14:20:00,15.86,15.87,15.85,15.86,12000.0,11.7806,11.788,11.7732,11.7806,12000.0
2012-07-23 14:25:00,15.86,15.86,15.85,15.86,33800.0,11.7806,11.7806,11.7732,11.7806,33800.0
2012-07-23 14:30:00,15.86,15.88,15.84,15.86,17600.0,11.7806,11.7955,11.7658,11.7806,17600.0
2012-07-23 14:35:00,15.85,15.86,15.85,15.86,8600.0,11.7732,11.7806,11.7732,11.7806,8600.0
2012-07-23 14:40:00,15.86,15.88,15.86,15.87,12600.0,11.7806,11.7955,11.7806,11.788,12600.0
2012-07-23 14:45:00,15.87,15.88,15.86,15.87,27600.0,11.788,11.7955,11.7806,11.788,27600.0
2012-07-23 14:50:00,15.87,15.87,15.84,15.84,16600.0,11.788,11.788,11.7658,11.7658,16600.0
2012-07-23 14:55:00,15.85,15.85,15.84,15.84,15800.0,11.7732,11.7732,11.7658,11.7658,15800.0
2012-07-23 15:00:00,15.84,15.85,15.83,15.84,12000.0,11.7658,11.7732,11.7583,11.7658,12000.0
2012-07-23 15:05:00,15.84,15.87,15.83,15.87,26800.0,11.7658,11.788,11.7583,11.788,26800.0
2012-07-23 15:10:00,15.87,15.88,15.86,15.87,16400.0,11.788,11.7955,11.7806,11.788,16400.0
2012-07-23 15:15:00,15.86,15.88,15.86,15.87,34800.0,11.7806,11.7955,11.7806,11.788,34800.0
2012-07-23 15:20:00,15.88,15.88,15.88,15.88,47600.0,11.7955,11.7955,11.7955,11.7955,47600.0
2012-07-23 15:25:00,15.88,15.93,15.88,15.93,111600.0,11.7955,11.8326,11.7955,11.8326,111600.0
2012-07-23 15:30:00,15.94,15.95,15.93,15.94,40800.0,11.84,11.8475,11.8326,11.84,40800.0
2012-07-23 15:35:00,15.94,15.95,15.93,15.94,34400.0,11.84,11.8475,11.8326,11.84,34400.0
2012-07-23 15:40:00,15.94,15.96,15.92,15.93,36400.0,11.84,11.8549,11.8252,11.8326,36400.0
2012-07-23 15:45:00,15.93,15.96,15.93,15.95,31400.0,11.8326,11.8549,11.8326,11.8475,31400.0
2012-07-23 15:50:00,15.95,15.95,15.9,15.92,53200.0,11.8475,11.8475,11.8103,11.8252,53200.0
2012-07-23 15:55:00,15.91,15.92,15.9,15.9,159600.0,11.8178,11.8252,11.8103,11.8103,159600.0
2012-07-24 09:30:00,15.92,15.95,15.86,15.92,27800.0,11.8252,11.8475,11.7806,11.8252,27800.0
2012-07-24 09:35:00,15.93,15.93,15.85,15.85,48400.0,11.8326,11.8326,11.7732,11.7732,48400.0
2012-07-24 09:40:00,15.85,15.88,15.83,15.83,44200.0,11.7732,11.7955,11.7583,11.7583,44200.0
2012-07-24 09:45:00,15.83,15.85,15.81,15.83,43600.0,11.7583,11.7732,11.7435,11.7583,43600.0
2012-07-24 09:50:00,15.83,15.85,15.78,15.81,41400.0,11.7583,11.7732,11.7212,11.7435,41400.0
2012-07-24 09:55:00,15.81,15.92,15.81,15.87,63400.0,11.7435,11.8252,11.7435,11.788,63400.0
2012-07-24 10:00:00,15.87,15.9,15.86,15.88,26800.0,11.788,11.8103,11.7806,11.7955,26800.0
2012-07-24 10:05:00,15.87,15.88,15.85,15.87,25600.0,11.788,11.7955,11.7732,11.788,25600.0
2012-07-24 10:10:00,15.88,15.89,15.83,15.84,49800.0,11.7955,11.8029,11.7583,11.7658,49800.0
2012-07-24 10:15:00,15.83,15.83,15.79,15.81,40000.0,11.7583,11.7583,11.7286,11.7435,40000.0
2012-07-24 10:20:00,15.81,15.87,15.81,15.85,71200.0,11.7435,11.788,11.7435,11.7732,71200.0
2012-07-24 10:25:00,15.85,15.85,15.83,15.84,8800.0,11.7732,11.7732,11.7583,11.7658,8800.0
2012-07-24 10:30:00,15.83,15.87,15.83,15.87,9600.0,11.7583,11.788,11.7583,11.788,9600.0
2012-07-24 10:35:00,15.87,15.9,15.87,15.88,13200.0,11.788,11.8103,11.788,11.7955,13200.0
2012-07-24 10:40:00,15.88,15.89,15.85,15.87,12400.0,11.7955,11.8029,11.7732,11.788,12400.0
2012-07-24 10:45:00,15.86,15.86,15.81,15.83,17600.0,11.7806,11.7806,11.7435,11.7583,17600.0
2012-07-24 10:50:00,15.82,15.85,15.81,15.84,14400.0,11.7509,11.7732,11.7435,11.7658,14400.0
2012-07-24 10:55:00,15.84,15.84,15.81,15.81,14200.0,11.7658,11.7658,11.7435,11.7435,14200.0
2012-07-24 11:00:00,15.81,15.81,15.8,15.81,21000.0,11.7435,11.7435,11.736,11.7435,21000.0
2012-07-24 11:05:00,15.81,15.82,15.79,15.79,14400.0,11.7435,11.7509,11.7286,11.7286,14400.0
2012-07-24 11:10:00,15.79,15.8,15.77,15.8,24400.0,11.7286,11.736,11.7138,11.736,24400.0
2012-07-24 11:15:00,15.8,15.84,15.8,15.83,43600.0,11.736,11.7658,11.736,11.7583,43600.0
2012-07-24 11:20:00,15.84,15.88,15.84,15.88,20400.0,11.7658,11.7955,11.7658,11.7955,20400.0
2012-07-24 11:25:00,15.88,15.88,15.82,15.82,43400.0,11.7955,11.7955,11.7509,11.7509,43400.0
2012-07-24 11:30:00,15.82,15.83,15.79,15.79,29800.0,11.7509,11.7583,11.7286,11.7286,29800.0
2012-07-24 11:35:00,15.79,15.79,15.75,15.77,41400.0,11.7286,11.7286,11.6989,11.7138,41400.0
2012-07-24 11:40:00,15.76,15.79,15.76,15.77,24600.0,11.7063,11.7286,11.7063,11.7138,24600.0
2012-07-24 11:45:00,15.77,15.79,15.76,15.76,26400.0,11.7138,11.7286,11.7063,11.7063,26400.0
2012-07-24 11:50:00,15.76,15.76,15.74,15.74,20800.0,11.7063,11.7063,11.6915,11.6915,20800.0
2012-07-24 11:55:00,15.74,15.75,15.73,15.74,9800.0,11.6915,11.6989,11.684,11.6915,9800.0
2012-07-24 12:00:00,15.73,15.73,15.67,15.68,36800.0,11.684,11.684,11.6395,11.6469,36800.0
2012-07-24 12:05:00,15.68,15.7,15.68,15.7,24400.0,11.6469,11.6618,11.6469,11.6618,24400.0
2012-07-24 12:10:00,15.69,15.71,15.69,15.7,15400.0,11.6543,11.6692,11.6543,11.6618,15400.0
2012-07-24 12:15:00,15.7,15.71,15.7,15.7,51800.0,11.6618,11.6692,11.6618,11.6618,51800.0
2012-07-24 12:20:00,15.7,15.7,15.65,15.67,57400.0,11.6618,11.6618,11.6246,11.6395,57400.0
2012-07-24 12:25:00,15.68,15.7,15.67,15.7,8000.0,11.6469,11.6618,11.6395,11.6618,8000.0
2012-07-24 12:30:00,15.7,15.7,15.69,15.7,13600.0,11.6618,11.6618,11.6543,11.6618,13600.0
2012-07-24 12:35:00,15.7,15.74,15.69,15.74,13600.0,11.6618,11.6915,11.6543,11.6915,13600.0
2012-07-24 12:40:00,15.74,15.76,15.74,15.76,8800.0,11.6915,11.7063,11.6915,11.7063,8800.0
2012-07-24 12:45:00,15.76,15.77,15.75,15.75,17600.0,11.7063,11.7138,11.6989,11.6989,17600.0
2012-07-24 12:50:00,15.76,15.77,15.74,15.76,16800.0,11.7063,11.7138,11.6915,11.7063,16800.0
2012-07-24 12:55:00,15.76,15.81,15.76,15.81,34000.0,11.7063,11.7435,11.7063,11.7435,34000.0
2012-07-24 13:00:00,15.8,15.81,15.78,15.78,14400.0,11.736,11.7435,11.7212,11.7212,14400.0
2012-07-24 13:05:00,15.78,15.78,15.77,15.77,8400.0,11.7212,11.7212,11.7138,11.7138,8400.0
2012-07-24 13:10:00,15.77,15.79,15.76,15.79,24400.0,11.7138,11.7286,11.7063,11.7286,24400.0
2012-07-24 13:15:00,15.78,15.78,15.72,15.72,23600.0,11.7212,11.7212,11.6766,11.6766,23600.0
2012-07-24 13:20:00,15.73,15.73,15.72,15.72,6400.0,11.684,11.684,11.6766,11.6766,6400.0
2012-07-24 13:25:00,15.72,15.72,15.7,15.71,27000.0,11.6766,11.6766,11.6618,11.6692,27000.0
2012-07-24 13:30:00,15.71,15.71,15.69,15.71,20400.0,11.6692,11.6692,11.6543,11.6692,20400.0
2012-07-24 13:35:00,15.71,15.71,15.69,15.7,14200.0,11.6692,11.6692,11.6543,11.6618,14200.0
2012-07-24 13:40:00,15.7,15.71,15.69,15.7,27400.0,11.6618,11.6692,11.6543,11.6618,27400.0
2012-07-24 13:45:00,15.7,15.74,15.7,15.71,22400.0,11.6618,11.6915,11.6618,11.6692,22400.0
2012-07-24 13:50:00,15.71,15.75,15.71,15.74,36800.0,11.6692,11.6989,11.6692,11.6915,36800.0
2012-07-24 13:55:00,15.74,15.76,15.74,15.75,41200.0,11.6915,11.7063,11.6915,11.6989,41200.0
2012-07-24 14:00:00,15.74,15.74,15.73,15.74,38800.0,11.6915,11.6915,11.684,11.6915,38800.0
2012-07-24 14:05:00,15.74,15.78,15.74,15.77,38800.0,11.6915,11.7212,11.6915,11.7138,38800.0
2012-07-24 14:10:00,15.76,15.76,15.74,15.75,14600.0,11.7063,11.7063,11.6915,11.6989,14600.0
2012-07-24 14:15:00,15.76,15.78,15.74,15.74,30800.0,11.7063,11.7212,11.6915,11.6915,30800.0
2012-07-24 14:20:00,15.74,15.74,15.71,15.72,32400.0,11.6915,11.6915,11.6692,11.6766,32400.0
2012-07-24 14:25:00,15.71,15.71,15.67,15.69,364000.0,11.6692,11.6692,11.6395,11.6543,364000.0
2012-07-24 14:30:00,15.69,15.71,15.67,15.71,28400.0,11.6543,11.6692,11.6395,11.6692,28400.0
2012-07-24 14:35:00,15.71,15.72,15.69,15.7,49800.0,11.6692,11.6766,11.6543,11.6618,49800.0
2012-07-24 14:40:00,15.71,15.71,15.7,15.7,31400.0,11.6692,11.6692,11.6618,11.6618,31400.0
2012-07-24 14:45:00,15.7,15.7,15.69,15.7,20600.0,11.6618,11.6618,11.6543,11.6618,20600.0
2012-07-24 14:50:00,15.7,15.7,15.67,15.67,23200.0,11.6618,11.6618,11.6395,11.6395,23200.0
2012-07-24 14:55:00,15.67,15.68,15.65,15.67,32600.0,11.6395,11.6469,11.6246,11.6395,32600.0
2012-07-24 15:00:00,15.67,15.69,15.65,15.68,28200.0,11.6395,11.6543,11.6246,11.6469,28200.0
2012-07-24 15:05:00,15.69,15.7,15.63,15.63,53800.0,11.6543,11.6618,11.6098,11.6098,53800.0
2012-07-24 15:10:00,15.63,15.65,15.63,15.63,90200.0,11.6098,11.6246,11.6098,11.6098,90200.0
2012-07-24 15:15:00,15.63,15.63,15.61,15.62,47400.0,11.6098,11.6098,11.5949,11.6023,47400.0
2012-07-24 15:20:00,15.62,15.68,15.62,15.68,67800.0,11.6023,11.6469,11.6023,11.6469,67800.0
2012-07-24 15:25:00,15.68,15.72,15.66,15.72,129200.0,11.6469,11.6766,11.6321,11.6766,129200.0
2012-07-24 15:30:00,15.72,15.72,15.68,15.69,84400.0,11.6766,11.6766,11.6469,11.6543,84400.0
2012-07-24 15:35:00,15.69,15.74,15.68,15.74,76400.0,11.6543,11.6915,11.6469,11.6915,76400.0
2012-07-24 15:40:00,15.74,15.74,15.68,15.7,97000.0,11.6915,11.6915,11.6469,11.6618,97000.0
2012-07-24 15:45:00,15.69,15.7,15.65,15.67,102000.0,11.6543,11.6618,11.6246,11.6395,102000.0
2012-07-24 15:50:00,15.68,15.74,15.67,15.72,221400.0,11.6469,11.6915,11.6395,11.6766,221400.0
2012-07-24 15:55:00,15.72,15.75,15.71,15.73,268000.0,11.6766,11.6989,11.6692,11.684,268000.0
2012-07-25 09:30:00,15.74,15.81,15.71,15.8,107200.0,11.6915,11.7435,11.6692,11.736,107200.0
2012-07-25 09:35:00,15.8,15.98,15.8,15.97,109000.0,11.736,11.8697,11.736,11.8623,109000.0
2012-07-25 09:40:00,15.99,15.99,15.94,15.96,46800.0,11.8772,11.8772,11.84,11.8549,46800.0
2012-07-25 09:45:00,15.95,15.96,15.92,15.92,74600.0,11.8475,11.8549,11.8252,11.8252,74600.0
2012-07-25 09:50:00,15.92,15.94,15.89,15.93,54000.0,11.8252,11.84,11.8029,11.8326,54000.0
2012-07-25 09:55:00,15.93,16.02,15.93,16.0,81600.0,11.8326,11.8995,11.8326,11.8846,81600.0
2012-07-25 10:00:00,16.0,16.03,15.91,15.91,87000.0,11.8846,11.9069,11.8178,11.8178,87000.0
2012-07-25 10:05:00,15.9,15.94,15.89,15.93,41800.0,11.8103,11.84,11.8029,11.8326,41800.0
2012-07-25 10:10:00,15.93,15.95,15.89,15.94,110800.0,11.8326,11.8475,11.8029,11.84,110800.0
2012-07-25 10:15:00,15.95,16.0,15.94,15.96,38400.0,11.8475,11.8846,11.84,11.8549,38400.0
2012-07-25 10:20:00,15.96,15.97,15.9,15.92,21600.0,11.8549,11.8623,11.8103,11.8252,21600.0
2012-07-25 10:25:00,15.92,15.97,15.88,15.96,32800.0,11.8252,11.8623,11.7955,11.8549,32800.0
2012-07-25 10:30:00,15.95,15.95,15.91,15.92,24000.0,11.8475,11.8475,11.8178,11.8252,24000.0
2012-07-25 10:35:00,15.92,15.93,15.91,15.93,7800.0,11.8252,11.8326,11.8178,11.8326,7800.0
2012-07-25 10:40:00,15.94,16.0,15.94,15.99,55400.0,11.84,11.8846,11.84,11.8772,55400.0
2012-07-25 10:45:00,15.99,15.99,15.95,15.97,73000.0,11.8772,11.8772,11.8475,11.8623,73000.0
2012-07-25 10:50:00,15.97,15.99,15.89,15.9,44200.0,11.8623,11.8772,11.8029,11.8103,44200.0
2012-07-25 10:55:00,15.9,15.91,15.88,15.9,38200.0,11.8103,11.8178,11.7955,11.8103,38200.0
2012-07-25 11:00:00,15.9,15.92,15.9,15.91,54600.0,11.8103,11.8252,11.8103,11.8178,54600.0
2012-07-25 11:05:00,15.91,15.94,15.89,15.94,67200.0,11.8178,11.84,11.8029,11.84,67200.0
2012-07-25 11:10:00,15.94,15.99,15.94,15.99,48000.0,11.84,11.8772,11.84,11.8772,48000.0
2012-07-25 11:15:00,15.99,16.02,15.98,15.99,33400.0,11.8772,11.8995,11.8697,11.8772,33400.0
2012-07-25 11:20:00,15.99,15.99,15.95,15.95,52000.0,11.8772,11.8772,11.8475,11.8475,52000.0
2012-07-25 11:25:00,15.95,15.98,15.95,15.97,28800.0,11.8475,11.8697,11.8475,11.8623,28800.0
2012-07-25 11:30:00,15.97,15.99,15.97,15.99,13200.0,11.8623,11.8772,11.8623,11.8772,13200.0
2012-07-25 11:35:00,15.99,16.02,15.98,16.02,59200.0,11.8772,11.8995,11.8697,11.8995,59200.0
2012-07-25 11:40:00,16.02,16.02,15.97,15.98,35400.0,11.8995,11.8995,11.8623,11.8697,35400.0
2012-07-25 11:45:00,15.98,15.99,15.97,15.97,47800.0,11.8697,11.8772,11.8623,11.8623,47800.0
2012-07-25 11:50:00,15.97,16.0,15.97,16.0,52000.0,11.8623,11.8846,11.8623,11.8846,52000.0
2012-07-25 11:55:00,16.01,16.03,16.0,16.01,42000.0,11.892,11.9069,11.8846,11.892,42000.0
2012-07-25 12:00:00,16.0,16.02,16.0,16.02,65200.0,11.8846,11.8995,11.8846,11.8995,65200.0
2012-07-25 12:05:00,16.02,16.02,16.0,16.01,27400.0,11.8995,11.8995,11.8846,11.892,27400.0
2012-07-25 12:10:00,16.01,16.02,15.98,15.99,58400.0,11.892,11.8995,11.8697,11.8772,58400.0
2012-07-25 12:15:00,15.99,16.0,15.97,16.0,38400.0,11.8772,11.8846,11.8623,11.8846,38400.0
2012-07-25 12:20:00,16.0,16.03,15.99,16.02,60400.0,11.8846,11.9069,11.8772,11.8995,60400.0
2012-07-25 12:25:00,16.02,16.02,15.99,15.99,38800.0,11.8995,11.8995,11.8772,11.8772,38800.0
2012-07-25 12:30:00,15.99,16.03,15.99,16.03,20000.0,11.8772,11.9069,11.8772,11.9069,20000.0
2012-07-25 12:35:00,16.03,16.04,16.03,16.04,14800.0,11.9069,11.9143,11.9069,11.9143,14800.0
2012-07-25 12:40:00,16.03,16.04,16.03,16.04,5600.0,11.9069,11.9143,11.9069,11.9143,5600.0
2012-07-25 12:45:00,16.04,16.08,16.04,16.05,26000.0,11.9143,11.944,11.9143,11.9217,26000.0
2012-07-25 12:50:00,16.06,16.06,16.05,16.06,6200.0,11.9292,11.9292,11.9217,11.9292,6200.0
2012-07-25 12:55:00,16.06,16.08,16.05,16.08,20000.0,11.9292,11.944,11.9217,11.944,20000.0
2012-07-25 13:00:00,16.08,16.11,16.07,16.07,28800.0,11.944,11.9663,11.9366,11.9366,28800.0
2012-07-25 13:05:00,16.07,16.09,16.07,16.09,4600.0,11.9366,11.9515,11.9366,11.9515,4600.0
2012-07-25 13:10:00,16.1,16.13,16.09,16.13,10400.0,11.9589,11.9812,11.9515,11.9812,10400.0
2012-07-25 13:15:00,16.13,16.13,16.11,16.11,41400.0,11.9812,11.9812,11.9663,11.9663,41400.0
2012-07-25 13:20:00,16.11,16.11,16.1,16.1,44400.0,11.9663,11.9663,11.9589,11.9589,44400.0
2012-07-25 13:25:00,16.1,16.1,16.09,16.1,19000.0,11.9589,11.9589,11.9515,11.9589,19000.0
2012-07-25 13:30:00,16.1,16.11,16.09,16.1,22200.0,11.9589,11.9663,11.9515,11.9589,22200.0
2012-07-25 13:35:00,16.11,16.14,16.11,16.11,39600.0,11.9663,11.9886,11.9663,11.9663,39600.0
2012-07-25 13:40:00,16.11,16.11,16.09,16.09,21600.0,11.9663,11.9663,11.9515,11.9515,21600.0
2012-07-25 13:45:00,16.09,16.1,16.07,16.07,20400.0,11.9515,11.9589,11.9366,11.9366,20400.0
2012-07-25 13:50:00,16.07,16.08,16.07,16.08,10600.0,11.9366,11.944,11.9366,11.944,10600.0
2012-07-25 13:55:00,16.08,16.1,16.08,16.1,6400.0,11.944,11.9589,11.944,11.9589,6400.0
2012-07-25 14:00:00,16.1,16.11,16.08,16.08,20000.0,11.9589,11.9663,11.944,11.944,20000.0
2012-07-25 14:05:00,16.07,16.09,16.07,16.09,22400.0,11.9366,11.9515,11.9366,11.9515,22400.0
2012-07-25 14:10:00,16.09,16.11,16.09,16.1,8200.0,11.9515,11.9663,11.9515,11.9589,8200.0
2012-07-25 14:15:00,16.1,16.11,16.09,16.09,14400.0,11.9589,11.9663,11.9515,11.9515,14400.0
2012-07-25 14:20:00,16.09,16.12,16.09,16.11,41800.0,11.9515,11.9737,11.9515,11.9663,41800.0
2012-07-25 14:25:00,16.12,16.12,16.11,16.11,12800.0,11.9737,11.9737,11.9663,11.9663,12800.0
2012-07-25 14:30:00,16.11,16.11,16.1,16.11,13600.0,11.9663,11.9663,11.9589,11.9663,13600.0
2012-07-25 14:35:00,16.11,16.14,16.11,16.11,15200.0,11.9663,11.9886,11.9663,11.9663,15200.0
2012-07-25 14:40:00,16.11,16.11,16.08,16.09,48000.0,11.9663,11.9663,11.944,11.9515,48000.0
2012-07-25 14:45:00,16.09,16.11,16.08,16.1,19200.0,11.9515,11.9663,11.944,11.9589,19200.0
2012-07-25 14:50:00,16.1,16.11,16.09,16.1,29000.0,11.9589,11.9663,11.9515,11.9589,29000.0
2012-07-25 14:55:00,16.1,16.11,16.09,16.09,14800.0,11.9589,11.9663,11.9515,11.9515,14800.0
2012-07-25 15:00:00,16.09,16.09,16.07,16.07,10800.0,11.9515,11.9515,11.9366,11.9366,10800.0
2012-07-25 15:05:00,16.08,16.08,16.06,16.07,28800.0,11.944,11.944,11.9292,11.9366,28800.0
2012-07-25 15:10:00,16.07,16.07,16.03,16.03,36600.0,11.9366,11.9366,11.9069,11.9069,36600.0
2012-07-25 15:15:00,16.03,16.04,16.0,16.0,19000.0,11.9069,11.9143,11.8846,11.8846,19000.0
2012-07-25 15:20:00,16.0,16.0,15.99,16.0,22200.0,11.8846,11.8846,11.8772,11.8846,22200.0
2012-07-25 15:25:00,16.0,16.02,15.99,16.02,23000.0,11.8846,11.8995,11.8772,11.8995,23000.0
2012-07-25 15:30:00,16.02,16.02,15.98,15.98,34800.0,11.8995,11.8995,11.8697,11.8697,34800.0
2012-07-25 15:35:00,15.99,15.99,15.97,15.98,38600.0,11.8772,11.8772,11.8623,11.8697,38600.0
2012-07-25 15:40:00,15.97,15.99,15.95,15.97,42000.0,11.8623,11.8772,11.8475,11.8623,42000.0
2012-07-25 15:45:00,15.97,15.99,15.96,15.99,95600.0,11.8623,11.8772,11.8549,11.8772,95600.0
2012-07-25 15:50:00,15.98,15.98,15.94,15.95,98400.0,11.8697,11.8697,11.84,11.8475,98400.0
2012-07-25 15:55:00,15.95,15.97,15.94,15.97,136400.0,11.8475,11.8623,11.84,11.8623,136400.0
2012-07-26 09:30:00,16.33,16.47,16.3,16.36,65200.0,12.1297,12.2337,12.1074,12.152,65200.0
2012-07-26 09:35:00,16.36,16.38,16.31,16.35,35200.0,12.152,12.1669,12.1149,12.1446,35200.0
2012-07-26 09:40:00,16.34,16.41,16.34,16.4,18800.0,12.1371,12.1891,12.1371,12.1817,18800.0
2012-07-26 09:45:00,16.38,16.43,16.33,16.41,92600.0,12.1669,12.204,12.1297,12.1891,92600.0
2012-07-26 09:50:00,16.4,16.47,16.4,16.47,59400.0,12.1817,12.2337,12.1817,12.2337,59400.0
2012-07-26 09:55:00,16.42,16.5,16.42,16.45,83400.0,12.1966,12.256,12.1966,12.2189,83400.0
2012-07-26 10:00:00,16.45,16.45,16.4,16.43,61400.0,12.2189,12.2189,12.1817,12.204,61400.0
2012-07-26 10:05:00,16.43,16.5,16.43,16.48,31600.0,12.204,12.256,12.204,12.2411,31600.0
2012-07-26 10:10:00,16.48,16.5,16.43,16.45,57200.0,12.2411,12.256,12.204,12.2189,57200.0
2012-07-26 10:15:00,16.45,16.46,16.38,16.38,29600.0,12.2189,12.2263,12.1669,12.1669,29600.0
2012-07-26 10:20:00,16.39,16.4,16.39,16.39,17000.0,12.1743,12.1817,12.1743,12.1743,17000.0
2012-07-26 10:25:00,16.39,16.42,16.39,16.4,47600.0,12.1743,12.1966,12.1743,12.1817,47600.0
2012-07-26 10:30:00,16.4,16.41,16.37,16.38,32400.0,12.1817,12.1891,12.1594,12.1669,32400.0
2012-07-26 10:35:00,16.36,16.37,16.34,16.36,24600.0,12.152,12.1594,12.1371,12.152,24600.0
2012-07-26 10:40:00,16.36,16.36,16.31,16.32,42200.0,12.152,12.152,12.1149,12.1223,42200.0
2012-07-26 10:45:00,16.31,16.34,16.3,16.31,48000.0,12.1149,12.1371,12.1074,12.1149,48000.0
2012-07-26 10:50:00,16.32,16.32,16.29,16.3,22200.0,12.1223,12.1223,12.1,12.1074,22200.0
2012-07-26 10:55:00,16.3,16.33,16.3,16.32,23200.0,12.1074,12.1297,12.1074,12.1223,23200.0
2012-07-26 11:00:00,16.31,16.33,16.31,16.32,44000.0,12.1149,12.1297,12.1149,12.1223,44000.0
2012-07-26 11:05:00,16.32,16.32,16.28,16.3,60000.0,12.1223,12.1223,12.0926,12.1074,60000.0
2012-07-26 11:10:00,16.3,16.32,16.29,16.3,16800.0,12.1074,12.1223,12.1,12.1074,16800.0
2012-07-26 11:15:00,16.3,16.33,16.29,16.32,14800.0,12.1074,12.1297,12.1,12.1223,14800.0
2012-07-26 11:20:00,16.31,16.31,16.25,16.25,37400.0,12.1149,12.1149,12.0703,12.0703,37400.0
2012-07-26 11:25:00,16.25,16.25,16.22,16.25,27000.0,12.0703,12.0703,12.048,12.0703,27000.0
2012-07-26 11:30:00,16.25,16.28,16.25,16.26,23600.0,12.0703,12.0926,12.0703,12.0777,23600.0
2012-07-26 11:35:00,16.27,16.28,16.27,16.27,38000.0,12.0852,12.0926,12.0852,12.0852,38000.0
2012-07-26 11:40:00,16.27,16.27,16.22,16.23,18200.0,12.0852,12.0852,12.048,12.0554,18200.0
2012-07-26 11:45:00,16.22,16.23,16.21,16.22,15000.0,12.048,12.0554,12.0406,12.048,15000.0
2012-07-26 11:50:00,16.23,16.23,16.22,16.22,6000.0,12.0554,12.0554,12.048,12.048,6000.0
2012-07-26 11:55:00,16.22,16.24,16.21,16.23,9600.0,12.048,12.0629,12.0406,12.0554,9600.0
2012-07-26 12:00:00,16.22,16.22,16.18,16.2,17600.0,12.048,12.048,12.0183,12.0332,17600.0
2012-07-26 12:05:00,16.19,16.2,16.18,16.19,16200.0,12.0257,12.0332,12.0183,12.0257,16200.0
2012-07-26 12:10:00,16.19,16.2,16.16,16.2,20000.0,12.0257,12.0332,12.0034,12.0332,20000.0
2012-07-26 12:15:00,16.2,16.21,16.19,16.2,17600.0,12.0332,12.0406,12.0257,12.0332,17600.0
2012-07-26 12:20:00,16.2,16.2,16.18,16.19,26800.0,12.0332,12.0332,12.0183,12.0257,26800.0
2012-07-26 12:25:00,16.18,16.2,16.18,16.19,15200.0,12.0183,12.0332,12.0183,12.0257,15200.0
2012-07-26 12:30:00,16.18,16.19,16.17,16.19,15800.0,12.0183,12.0257,12.0109,12.0257,15800.0
2012-07-26 12:35:00,16.19,16.21,16.18,16.2,20200.0,12.0257,12.0406,12.0183,12.0332,20200.0
2012-07-26 12:40:00,16.2,16.21,16.18,16.18,26200.0,12.0332,12.0406,12.0183,12.0183,26200.0
2012-07-26 12:45:00,16.18,16.19,16.18,16.18,9800.0,12.0183,12.0257,12.0183,12.0183,9800.0
2012-07-26 12:50:00,16.18,16.18,16.15,16.16,20600.0,12.0183,12.0183,11.996,12.0034,20600.0
2012-07-26 12:55:00,16.17,16.21,16.17,16.2,50200.0,12.0109,12.0406,12.0109,12.0332,50200.0
2012-07-26 13:00:00,16.2,16.24,16.2,16.23,22200.0,12.0332,12.0629,12.0332,12.0554,22200.0
2012-07-26 13:05:00,16.23,16.23,16.22,16.22,9800.0,12.0554,12.0554,12.048,12.048,9800.0
2012-07-26 13:10:00,16.23,16.23,16.22,16.23,11200.0,12.0554,12.0554,12.048,12.0554,11200.0
2012-07-26 13:15:00,16.23,16.24,16.22,16.22,9000.0,12.0554,12.0629,12.048,12.048,9000.0
2012-07-26 13:20:00,16.22,16.24,16.22,16.24,15400.0,12.048,12.0629,12.048,12.0629,15400.0
2012-07-26 13:25:00,16.25,16.28,16.25,16.27,22800.0,12.0703,12.0926,12.0703,12.0852,22800.0
2012-07-26 13:30:00,16.27,16.28,16.24,16.25,46800.0,12.0852,12.0926,12.0629,12.0703,46800.0
2012-07-26 13:35:00,16.25,16.25,16.23,16.25,26400.0,12.0703,12.0703,12.0554,12.0703,26400.0
2012-07-26 13:40:00,16.25,16.25,16.24,16.24,12400.0,12.0703,12.0703,12.0629,12.0629,12400.0
2012-07-26 13:45:00,16.25,16.25,16.25,16.25,2600.0,12.0703,12.0703,12.0703,12.0703,2600.0
2012-07-26 13:50:00,16.25,16.25,16.22,16.24,32800.0,12.0703,12.0703,12.048,12.0629,32800.0
2012-07-26 13:55:00,16.23,16.24,16.21,16.21,18800.0,12.0554,12.0629,12.0406,12.0406,18800.0
2012-07-26 14:00:00,16.22,16.23,16.21,16.22,17600.0,12.048,12.0554,12.0406,12.048,17600.0
2012-07-26 14:05:00,16.22,16.23,16.22,16.23,16200.0,12.048,12.0554,12.048,12.0554,16200.0
2012-07-26 14:10:00,16.23,16.23,16.2,16.21,24800.0,12.0554,12.0554,12.0332,12.0406,24800.0
2012-07-26 14:15:00,16.21,16.21,16.2,16.2,14000.0,12.0406,12.0406,12.0332,12.0332,14000.0
2012-07-26 14:20:00,16.2,16.2,16.18,16.18,33600.0,12.0332,12.0332,12.0183,12.0183,33600.0
2012-07-26 14:25:00,16.19,16.22,16.19,16.22,10000.0,12.0257,12.048,12.0257,12.048,10000.0
2012-07-26 14:30:00,16.22,16.22,16.19,16.2,14000.0,12.048,12.048,12.0257,12.0332,14000.0
2012-07-26 14:35:00,16.2,16.22,16.2,16.22,14200.0,12.0332,12.048,12.0332,12.048,14200.0
2012-07-26 14:40:00,16.22,16.22,16.19,16.2,13800.0,12.048,12.048,12.0257,12.0332,13800.0
2012-07-26 14:45:00,16.2,16.24,16.2,16.23,18200.0,12.0332,12.0629,12.0332,12.0554,18200.0
2012-07-26 14:50:00,16.23,16.26,16.23,16.25,28600.0,12.0554,12.0777,12.0554,12.0703,28600.0
2012-07-26 14:55:00,16.25,16.25,16.23,16.23,50200.0,12.0703,12.0703,12.0554,12.0554,50200.0
2012-07-26 15:00:00,16.23,16.24,16.23,16.23,23400.0,12.0554,12.0629,12.0554,12.0554,23400.0
2012-07-26 15:05:00,16.23,16.23,16.21,16.22,43400.0,12.0554,12.0554,12.0406,12.048,43400.0
2012-07-26 15:10:00,16.22,16.22,16.21,16.21,21600.0,12.048,12.048,12.0406,12.0406,21600.0
2012-07-26 15:15:00,16.21,16.22,16.2,16.2,22400.0,12.0406,12.048,12.0332,12.0332,22400.0
2012-07-26 15:20:00,16.2,16.2,16.18,16.19,32600.0,12.0332,12.0332,12.0183,12.0257,32600.0
2012-07-26 15:25:00,16.2,16.24,16.2,16.24,35400.0,12.0332,12.0629,12.0332,12.0629,35400.0
2012-07-26 15:30:00,16.24,16.25,16.23,16.25,33200.0,12.0629,12.0703,12.0554,12.0703,33200.0
2012-07-26 15:35:00,16.25,16.27,16.25,16.25,65000.0,12.0703,12.0852,12.0703,12.0703,65000.0
2012-07-26 15:40:00,16.25,16.29,16.25,16.29,62400.0,12.0703,12.1,12.0703,12.1,62400.0
2012-07-26 15:45:00,16.29,16.3,16.25,16.25,58600.0,12.1,12.1074,12.0703,12.0703,58600.0
2012-07-26 15:50:00,16.25,16.27,16.24,16.25,74200.0,12.0703,12.0852,12.0629,12.0703,74200.0
2012-07-26 15:55:00,16.25,16.26,16.23,16.25,138400.0,12.0703,12.0777,12.0554,12.0703,138400.0
2012-07-27 09:30:00,16.4,16.43,16.3,16.33,61800.0,12.1817,12.204,12.1074,12.1297,61800.0
2012-07-27 09:35:00,16.33,16.35,16.29,16.29,71200.0,12.1297,12.1446,12.1,12.1,71200.0
2012-07-27 09:40:00,16.29,16.32,16.24,16.31,65000.0,12.1,12.1223,12.0629,12.1149,65000.0
2012-07-27 09:45:00,16.31,16.33,16.3,16.32,50600.0,12.1149,12.1297,12.1074,12.1223,50600.0
2012-07-27 09:50:00,16.32,16.36,16.32,16.34,83600.0,12.1223,12.152,12.1223,12.1371,83600.0
2012-07-27 09:55:00,16.34,16.38,16.33,16.36,50400.0,12.1371,12.1669,12.1297,12.152,50400.0
2012-07-27 10:00:00,16.37,16.4,16.36,16.37,97000.0,12.1594,12.1817,12.152,12.1594,97000.0
2012-07-27 10:05:00,16.38,16.38,16.35,16.35,41600.0,12.1669,12.1669,12.1446,12.1446,41600.0
2012-07-27 10:10:00,16.34,16.36,16.33,16.34,27600.0,12.1371,12.152,12.1297,12.1371,27600.0
2012-07-27 10:15:00,16.34,16.37,16.34,16.36,30800.0,12.1371,12.1594,12.1371,12.152,30800.0
2012-07-27 10:20:00,16.36,16.38,16.33,16.33,68200.0,12.152,12.1669,12.1297,12.1297,68200.0
2012-07-27 10:25:00,16.33,16.38,16.33,16.36,29400.0,12.1297,12.1669,12.1297,12.152,29400.0
2012-07-27 10:30:00,16.36,16.38,16.35,16.35,45400.0,12.152,12.1669,12.1446,12.1446,45400.0
2012-07-27 10:35:00,16.35,16.35,16.33,16.33,24400.0,12.1446,12.1446,12.1297,12.1297,24400.0
2012-07-27 10:40:00,16.33,16.36,16.33,16.36,34600.0,12.1297,12.152,12.1297,12.152,34600.0
2012-07-27 10:45:00,16.36,16.39,16.35,16.36,67600.0,12.152,12.1743,12.1446,12.152,67600.0
2012-07-27 10:50:00,16.36,16.36,16.33,16.34,16600.0,12.152,12.152,12.1297,12.1371,16600.0
2012-07-27 10:55:00,16.35,16.38,16.35,16.36,51400.0,12.1446,12.1669,12.1446,12.152,51400.0
2012-07-27 11:00:00,16.36,16.39,16.36,16.36,38600.0,12.152,12.1743,12.152,12.152,38600.0
2012-07-27 11:05:00,16.36,16.39,16.36,16.37,34600.0,12.152,12.1743,12.152,12.1594,34600.0
2012-07-27 11:10:00,16.37,16.39,16.37,16.39,13600.0,12.1594,12.1743,12.1594,12.1743,13600.0
2012-07-27 11:15:00,16.39,16.4,16.39,16.39,22800.0,12.1743,12.1817,12.1743,12.1743,22800.0
2012-07-27 11:20:00,16.39,16.39,16.36,16.39,55200.0,12.1743,12.1743,12.152,12.1743,55200.0
2012-07-27 11:25:00,16.39,16.39,16.34,16.34,19200.0,12.1743,12.1743,12.1371,12.1371,19200.0
2012-07-27 11:30:00,16.34,16.36,16.33,16.36,29400.0,12.1371,12.152,12.1297,12.152,29400.0
2012-07-27 11:35:00,16.36,16.36,16.33,16.34,10600.0,12.152,12.152,12.1297,12.1371,10600.0
2012-07-27 11:40:00,16.34,16.35,16.33,16.33,29000.0,12.1371,12.1446,12.1297,12.1297,29000.0
2012-07-27 11:45:00,16.33,16.34,16.32,16.33,15800.0,12.1297,12.1371,12.1223,12.1297,15800.0
2012-07-27 11:50:00,16.33,16.36,16.33,16.36,41000.0,12.1297,12.152,12.1297,12.152,41000.0
2012-07-27 11:55:00,16.36,16.39,16.36,16.39,55800.0,12.152,12.1743,12.152,12.1743,55800.0
2012-07-27 12:00:00,16.39,16.4,16.38,16.4,35000.0,12.1743,12.1817,12.1669,12.1817,35000.0
2012-07-27 12:05:00,16.4,16.4,16.39,16.4,84800.0,12.1817,12.1817,12.1743,12.1817,84800.0
2012-07-27 12:10:00,16.4,16.41,16.39,16.39,51800.0,12.1817,12.1891,12.1743,12.1743,51800.0
2012-07-27 12:15:00,16.39,16.39,16.36,16.36,15800.0,12.1743,12.1743,12.152,12.152,15800.0
2012-07-27 12:20:00,16.37,16.38,16.36,16.37,28600.0,12.1594,12.1669,12.152,12.1594,28600.0
2012-07-27 12:25:00,16.37,16.38,16.36,16.38,45400.0,12.1594,12.1669,12.152,12.1669,45400.0
2012-07-27 12:30:00,16.38,16.39,16.36,16.36,58200.0,12.1669,12.1743,12.152,12.152,58200.0
2012-07-27 12:35:00,16.37,16.38,16.33,16.33,61800.0,12.1594,12.1669,12.1297,12.1297,61800.0
2012-07-27 12:40:00,16.33,16.35,16.32,16.35,47400.0,12.1297,12.1446,12.1223,12.1446,47400.0
2012-07-27 12:45:00,16.35,16.36,16.35,16.35,22600.0,12.1446,12.152,12.1446,12.1446,22600.0
2012-07-27 12:50:00,16.35,16.35,16.35,16.35,8400.0,12.1446,12.1446,12.1446,12.1446,8400.0
2012-07-27 12:55:00,16.35,16.36,16.32,16.32,52400.0,12.1446,12.152,12.1223,12.1223,52400.0
2012-07-27 13:00:00,16.32,16.36,16.32,16.36,47200.0,12.1223,12.152,12.1223,12.152,47200.0
2012-07-27 13:05:00,16.36,16.36,16.36,16.36,18200.0,12.152,12.152,12.152,12.152,18200.0
2012-07-27 13:10:00,16.36,16.36,16.36,16.36,9400.0,12.152,12.152,12.152,12.152,9400.0
2012-07-27 13:15:00,16.36,16.39,16.36,16.37,20000.0,12.152,12.1743,12.152,12.1594,20000.0
2012-07-27 13:20:00,16.38,16.38,16.33,16.34,27200.0,12.1669,12.1669,12.1297,12.1371,27200.0
2012-07-27 13:25:00,16.33,16.41,16.33,16.4,293000.0,12.1297,12.1891,12.1297,12.1817,293000.0
2012-07-27 13:30:00,16.4,16.42,16.39,16.4,187000.0,12.1817,12.1966,12.1743,12.1817,187000.0
2012-07-27 13:35:00,16.41,16.45,16.41,16.45,68600.0,12.1891,12.2189,12.1891,12.2189,68600.0
2012-07-27 13:40:00,16.46,16.47,16.41,16.41,110600.0,12.2263,12.2337,12.1891,12.1891,110600.0
2012-07-27 13:45:00,16.41,16.41,16.35,16.35,58800.0,12.1891,12.1891,12.1446,12.1446,58800.0
2012-07-27 13:50:00,16.35,16.38,16.35,16.38,37400.0,12.1446,12.1669,12.1446,12.1669,37400.0
2012-07-27 13:55:00,16.38,16.4,16.38,16.4,206800.0,12.1669,12.1817,12.1669,12.1817,206800.0
2012-07-27 14:00:00,16.4,16.43,16.39,16.43,51400.0,12.1817,12.204,12.1743,12.204,51400.0
2012-07-27 14:05:00,16.43,16.46,16.43,16.44,18000.0,12.204,12.2263,12.204,12.2114,18000.0
2012-07-27 14:10:00,16.44,16.44,16.4,16.4,36400.0,12.2114,12.2114,12.1817,12.1817,36400.0
2012-07-27 14:15:00,16.4,16.41,16.39,16.39,68800.0,12.1817,12.1891,12.1743,12.1743,68800.0
2012-07-27 14:20:00,16.39,16.4,16.36,16.36,42000.0,12.1743,12.1817,12.152,12.152,42000.0
2012-07-27 14:25:00,16.36,16.37,16.36,16.37,58800.0,12.152,12.1594,12.152,12.1594,58800.0
2012-07-27 14:30:00,16.36,16.38,16.35,16.36,142000.0,12.152,12.1669,12.1446,12.152,142000.0
2012-07-27 14:35:00,16.37,16.38,16.36,16.38,30800.0,12.1594,12.1669,12.152,12.1669,30800.0
2012-07-27 14:40:00,16.38,16.4,16.36,16.4,25000.0,12.1669,12.1817,12.152,12.1817,25000.0
2012-07-27 14:45:00,16.4,16.42,16.4,16.41,19600.0,12.1817,12.1966,12.1817,12.1891,19600.0
2012-07-27 14:50:00,16.42,16.42,16.41,16.42,74600.0,12.1966,12.1966,12.1891,12.1966,74600.0
2012-07-27 14:55:00,16.42,16.42,16.4,16.4,47600.0,12.1966,12.1966,12.1817,12.1817,47600.0
2012-07-27 15:00:00,16.4,16.41,16.4,16.4,26600.0,12.1817,12.1891,12.1817,12.1817,26600.0
2012-07-27 15:05:00,16.41,16.41,16.4,16.41,74000.0,12.1891,12.1891,12.1817,12.1891,74000.0
2012-07-27 15:10:00,16.41,16.41,16.4,16.41,58600.0,12.1891,12.1891,12.1817,12.1891,58600.0
2012-07-27 15:15:00,16.4,16.41,16.36,16.38,305400.0,12.1817,12.1891,12.152,12.1669,305400.0
2012-07-27 15:20:00,16.39,16.4,16.36,16.4,62200.0,12.1743,12.1817,12.152,12.1817,62200.0
2012-07-27 15:25:00,16.4,16.44,16.4,16.43,36200.0,12.1817,12.2114,12.1817,12.204,36200.0
2012-07-27 15:30:00,16.44,16.47,16.43,16.47,61200.0,12.2114,12.2337,12.204,12.2337,61200.0
2012-07-27 15:35:00,16.47,16.49,16.46,16.48,65600.0,12.2337,12.2486,12.2263,12.2411,65600.0
2012-07-27 15:40:00,16.48,16.5,16.47,16.5,58800.0,12.2411,12.256,12.2337,12.256,58800.0
2012-07-27 15:45:00,16.5,16.5,16.49,16.49,66000.0,12.256,12.256,12.2486,12.2486,66000.0
2012-07-27 15:50:00,16.5,16.5,16.43,16.43,177200.0,12.256,12.256,12.204,12.204,177200.0
2012-07-27 15:55:00,16.43,16.45,16.41,16.43,235200.0,12.204,12.2189,12.1891,12.204,235200.0
2012-07-30 09:30:00,16.46,16.62,16.46,16.58,77200.0,12.2263,12.3451,12.2263,12.3154,77200.0
2012-07-30 09:35:00,16.58,16.61,16.55,16.55,35400.0,12.3154,12.3377,12.2931,12.2931,35400.0
2012-07-30 09:40:00,16.56,16.58,16.49,16.58,38200.0,12.3006,12.3154,12.2486,12.3154,38200.0
2012-07-30 09:45:00,16.58,16.58,16.54,16.55,17800.0,12.3154,12.3154,12.2857,12.2931,17800.0
2012-07-30 09:50:00,16.54,16.57,16.5,16.53,53400.0,12.2857,12.308,12.256,12.2783,53400.0
2012-07-30 09:55:00,16.54,16.59,16.54,16.59,24800.0,12.2857,12.3228,12.2857,12.3228,24800.0
2012-07-30 10:00:00,16.6,16.61,16.57,16.6,44000.0,12.3303,12.3377,12.308,12.3303,44000.0
2012-07-30 10:05:00,16.61,16.61,16.54,16.54,47200.0,12.3377,12.3377,12.2857,12.2857,47200.0
2012-07-30 10:10:00,16.54,16.56,16.52,16.54,33800.0,12.2857,12.3006,12.2709,12.2857,33800.0
2012-07-30 10:15:00,16.53,16.54,16.48,16.5,42600.0,12.2783,12.2857,12.2411,12.256,42600.0
2012-07-30 10:20:00,16.5,16.54,16.49,16.54,59400.0,12.256,12.2857,12.2486,12.2857,59400.0
2012-07-30 10:25:00,16.54,16.56,16.51,16.51,59000.0,12.2857,12.3006,12.2634,12.2634,59000.0
2012-07-30 10:30:00,16.51,16.51,16.45,16.48,46800.0,12.2634,12.2634,12.2189,12.2411,46800.0
2012-07-30 10:35:00,16.48,16.54,16.47,16.54,127400.0,12.2411,12.2857,12.2337,12.2857,127400.0
2012-07-30 10:40:00,16.54,16.55,16.5,16.51,26600.0,12.2857,12.2931,12.256,12.2634,26600.0
2012-07-30 10:45:00,16.52,16.52,16.48,16.49,36000.0,12.2709,12.2709,12.2411,12.2486,36000.0
2012-07-30 10:50:00,16.5,16.5,16.47,16.49,29200.0,12.256,12.256,12.2337,12.2486,29200.0
2012-07-30 10:55:00,16.48,16.49,16.46,16.46,60400.0,12.2411,12.2486,12.2263,12.2263,60400.0
2012-07-30 11:00:00,16.46,16.5,16.46,16.5,31800.0,12.2263,12.256,12.2263,12.256,31800.0
2012-07-30 11:05:00,16.5,16.53,16.5,16.52,61800.0,12.256,12.2783,12.256,12.2709,61800.0
2012-07-30 11:10:00,16.52,16.53,16.5,16.51,70800.0,12.2709,12.2783,12.256,12.2634,70800.0
2012-07-30 11:15:00,16.5,16.51,16.45,16.47,89600.0,12.256,12.2634,12.2189,12.2337,89600.0
2012-07-30 11:20:00,16.47,16.48,16.45,16.47,152400.0,12.2337,12.2411,12.2189,12.2337,152400.0
2012-07-30 11:25:00,16.47,16.47,16.45,16.46,59600.0,12.2337,12.2337,12.2189,12.2263,59600.0
2012-07-30 11:30:00,16.47,16.49,16.45,16.45,185800.0,12.2337,12.2486,12.2189,12.2189,185800.0
2012-07-30 11:35:00,16.45,16.48,16.44,16.47,61600.0,12.2189,12.2411,12.2114,12.2337,61600.0
2012-07-30 11:40:00,16.47,16.47,16.43,16.46,33200.0,12.2337,12.2337,12.204,12.2263,33200.0
2012-07-30 11:45:00,16.46,16.49,16.46,16.46,56800.0,12.2263,12.2486,12.2263,12.2263,56800.0
2012-07-30 11:50:00,16.45,16.47,16.43,16.47,33400.0,12.2189,12.2337,12.204,12.2337,33400.0
2012-07-30 11:55:00,16.47,16.48,16.46,16.46,56600.0,12.2337,12.2411,12.2263,12.2263,56600.0
2012-07-30 12:00:00,16.45,16.47,16.43,16.45,174600.0,12.2189,12.2337,12.204,12.2189,174600.0
2012-07-30 12:05:00,16.45,16.45,16.41,16.42,45400.0,12.2189,12.2189,12.1891,12.1966,45400.0
2012-07-30 12:10:00,16.42,16.43,16.41,16.42,57800.0,12.1966,12.204,12.1891,12.1966,57800.0
2012-07-30 12:15:00,16.41,16.42,16.38,16.39,63600.0,12.1891,12.1966,12.1669,12.1743,63600.0
2012-07-30 12:20:00,16.39,16.4,16.38,16.39,82600.0,12.1743,12.1817,12.1669,12.1743,82600.0
2012-07-30 12:25:00,16.39,16.39,16.38,16.38,44800.0,12.1743,12.1743,12.1669,12.1669,44800.0
2012-07-30 12:30:00,16.38,16.38,16.36,16.36,42200.0,12.1669,12.1669,12.152,12.152,42200.0
2012-07-30 12:35:00,16.36,16.36,16.34,16.35,53200.0,12.152,12.152,12.1371,12.1446,53200.0
2012-07-30 12:40:00,16.35,16.41,16.35,16.41,40200.0,12.1446,12.1891,12.1446,12.1891,40200.0
2012-07-30 12:45:00,16.41,16.46,16.41,16.43,90800.0,12.1891,12.2263,12.1891,12.204,90800.0
2012-07-30 12:50:00,16.44,16.5,16.44,16.49,37400.0,12.2114,12.256,12.2114,12.2486,37400.0
2012-07-30 12:55:00,16.49,16.49,16.43,16.44,24600.0,12.2486,12.2486,12.204,12.2114,24600.0
2012-07-30 13:00:00,16.44,16.46,16.43,16.45,47800.0,12.2114,12.2263,12.204,12.2189,47800.0
2012-07-30 13:05:00,16.45,16.5,16.44,16.5,29400.0,12.2189,12.256,12.2114,12.256,29400.0
2012-07-30 13:10:00,16.5,16.51,16.49,16.5,19200.0,12.256,12.2634,12.2486,12.256,19200.0
2012-07-30 13:15:00,16.51,16.51,16.48,16.49,21400.0,12.2634,12.2634,12.2411,12.2486,21400.0
2012-07-30 13:20:00,16.49,16.53,16.49,16.53,54600.0,12.2486,12.2783,12.2486,12.2783,54600.0
2012-07-30 13:25:00,16.53,16.53,16.51,16.52,24400.0,12.2783,12.2783,12.2634,12.2709,24400.0
2012-07-30 13:30:00,16.53,16.54,16.52,16.54,43200.0,12.2783,12.2857,12.2709,12.2857,43200.0
2012-07-30 13:35:00,16.54,16.54,16.51,16.51,35000.0,12.2857,12.2857,12.2634,12.2634,35000.0
2012-07-30 13:40:00,16.51,16.52,16.48,16.49,25000.0,12.2634,12.2709,12.2411,12.2486,25000.0
2012-07-30 13:45:00,16.49,16.51,16.47,16.47,114800.0,12.2486,12.2634,12.2337,12.2337,114800.0
2012-07-30 13:50:00,16.49,16.49,16.46,16.48,297000.0,12.2486,12.2486,12.2263,12.2411,297000.0
2012-07-30 13:55:00,16.49,16.49,16.47,16.47,24400.0,12.2486,12.2486,12.2337,12.2337,24400.0
2012-07-30 14:00:00,16.48,16.5,16.45,16.49,38000.0,12.2411,12.256,12.2189,12.2486,38000.0
2012-07-30 14:05:00,16.49,16.5,16.48,16.49,21400.0,12.2486,12.256,12.2411,12.2486,21400.0
2012-07-30 14:10:00,16.49,16.52,16.48,16.51,54800.0,12.2486,12.2709,12.2411,12.2634,54800.0
2012-07-30 14:15:00,16.51,16.51,16.5,16.51,32200.0,12.2634,12.2634,12.256,12.2634,32200.0
2012-07-30 14:20:00,16.52,16.54,16.5,16.52,43600.0,12.2709,12.2857,12.256,12.2709,43600.0
2012-07-30 14:25:00,16.52,16.55,16.52,16.55,17000.0,12.2709,12.2931,12.2709,12.2931,17000.0
2012-07-30 14:30:00,16.55,16.58,16.55,16.57,33400.0,12.2931,12.3154,12.2931,12.308,33400.0
2012-07-30 14:35:00,16.57,16.58,16.57,16.58,26400.0,12.308,12.3154,12.308,12.3154,26400.0
2012-07-30 14:40:00,16.58,16.6,16.58,16.59,37000.0,12.3154,12.3303,12.3154,12.3228,37000.0
2012-07-30 14:45:00,16.59,16.6,16.59,16.59,22400.0,12.3228,12.3303,12.3228,12.3228,22400.0
2012-07-30 14:50:00,16.59,16.6,16.59,16.6,21000.0,12.3228,12.3303,12.3228,12.3303,21000.0
2012-07-30 14:55:00,16.6,16.64,16.59,16.61,116000.0,12.3303,12.36,12.3228,12.3377,116000.0
2012-07-30 15:00:00,16.61,16.63,16.6,16.62,43600.0,12.3377,12.3526,12.3303,12.3451,43600.0
2012-07-30 15:05:00,16.61,16.62,16.55,16.55,53800.0,12.3377,12.3451,12.2931,12.2931,53800.0
2012-07-30 15:10:00,16.55,16.57,16.55,16.57,101000.0,12.2931,12.308,12.2931,12.308,101000.0
2012-07-30 15:15:00,16.56,16.6,16.56,16.6,67000.0,12.3006,12.3303,12.3006,12.3303,67000.0
2012-07-30 15:20:00,16.6,16.64,16.6,16.63,57000.0,12.3303,12.36,12.3303,12.3526,57000.0
2012-07-30 15:25:00,16.62,16.64,16.61,16.64,50400.0,12.3451,12.36,12.3377,12.36,50400.0
2012-07-30 15:30:00,16.65,16.66,16.61,16.62,84000.0,12.3674,12.3748,12.3377,12.3451,84000.0
2012-07-30 15:35:00,16.62,16.63,16.6,16.61,132800.0,12.3451,12.3526,12.3303,12.3377,132800.0
2012-07-30 15:40:00,16.61,16.65,16.6,16.63,121800.0,12.3377,12.3674,12.3303,12.3526,121800.0
2012-07-30 15:45:00,16.64,16.65,16.61,16.65,109600.0,12.36,12.3674,12.3377,12.3674,109600.0
2012-07-30 15:50:00,16.65,16.68,16.64,16.68,297000.0,12.3674,12.3897,12.36,12.3897,297000.0
2012-07-30 15:55:00,16.68,16.71,16.65,16.68,492000.0,12.3897,12.412,12.3674,12.3897,492000.0
2012-07-31 09:30:00,16.68,16.8,16.68,16.79,51400.0,12.3897,12.4788,12.3897,12.4714,51400.0
2012-07-31 09:35:00,16.78,16.81,16.77,16.79,39200.0,12.464,12.4863,12.4565,12.4714,39200.0
2012-07-31 09:40:00,16.79,16.86,16.79,16.84,60400.0,12.4714,12.5234,12.4714,12.5085,60400.0
2012-07-31 09:45:00,16.85,16.86,16.81,16.85,108200.0,12.516,12.5234,12.4863,12.516,108200.0
2012-07-31 09:50:00,16.84,16.85,16.8,16.8,73200.0,12.5085,12.516,12.4788,12.4788,73200.0
2012-07-31 09:55:00,16.8,16.8,16.73,16.77,102000.0,12.4788,12.4788,12.4268,12.4565,102000.0
2012-07-31 10:00:00,16.77,16.79,16.72,16.75,75800.0,12.4565,12.4714,12.4194,12.4417,75800.0
2012-07-31 10:05:00,16.75,16.75,16.69,16.71,53000.0,12.4417,12.4417,12.3971,12.412,53000.0
2012-07-31 10:10:00,16.7,16.74,16.68,16.73,71200.0,12.4046,12.4343,12.3897,12.4268,71200.0
2012-07-31 10:15:00,16.73,16.77,16.73,16.76,56600.0,12.4268,12.4565,12.4268,12.4491,56600.0
2012-07-31 10:20:00,16.77,16.81,16.75,16.81,20800.0,12.4565,12.4863,12.4417,12.4863,20800.0
2012-07-31 10:25:00,16.81,16.81,16.76,16.76,31600.0,12.4863,12.4863,12.4491,12.4491,31600.0
2012-07-31 10:30:00,16.75,16.77,16.72,16.73,50800.0,12.4417,12.4565,12.4194,12.4268,50800.0
2012-07-31 10:35:00,16.73,16.73,16.68,16.68,34800.0,12.4268,12.4268,12.3897,12.3897,34800.0
2012-07-31 10:40:00,16.68,16.76,16.68,16.75,29000.0,12.3897,12.4491,12.3897,12.4417,29000.0
2012-07-31 10:45:00,16.76,16.77,16.75,16.77,20200.0,12.4491,12.4565,12.4417,12.4565,20200.0
2012-07-31 10:50:00,16.75,16.77,16.74,16.77,36000.0,12.4417,12.4565,12.4343,12.4565,36000.0
2012-07-31 10:55:00,16.77,16.77,16.72,16.73,64000.0,12.4565,12.4565,12.4194,12.4268,64000.0
2012-07-31 11:00:00,16.73,16.75,16.73,16.74,34400.0,12.4268,12.4417,12.4268,12.4343,34400.0
2012-07-31 11:05:00,16.74,16.74,16.72,16.73,18000.0,12.4343,12.4343,12.4194,12.4268,18000.0
2012-07-31 11:10:00,16.73,16.77,16.73,16.75,145200.0,12.4268,12.4565,12.4268,12.4417,145200.0
2012-07-31 11:15:00,16.75,16.75,16.73,16.74,25200.0,12.4417,12.4417,12.4268,12.4343,25200.0
2012-07-31 11:20:00,16.75,16.75,16.74,16.75,56000.0,12.4417,12.4417,12.4343,12.4417,56000.0
2012-07-31 11:25:00,16.75,16.76,16.74,16.75,45800.0,12.4417,12.4491,12.4343,12.4417,45800.0
2012-07-31 11:30:00,16.75,16.75,16.71,16.71,73400.0,12.4417,12.4417,12.412,12.412,73400.0
2012-07-31 11:35:00,16.71,16.74,16.7,16.72,32400.0,12.412,12.4343,12.4046,12.4194,32400.0
2012-07-31 11:40:00,16.72,16.72,16.71,16.71,23800.0,12.4194,12.4194,12.412,12.412,23800.0
2012-07-31 11:45:00,16.71,16.71,16.68,16.69,33400.0,12.412,12.412,12.3897,12.3971,33400.0
2012-07-31 11:50:00,16.69,16.71,16.69,16.71,17000.0,12.3971,12.412,12.3971,12.412,17000.0
2012-07-31 11:55:00,16.71,16.73,16.7,16.71,27400.0,12.412,12.4268,12.4046,12.412,27400.0
2012-07-31 12:00:00,16.71,16.71,16.65,16.65,179800.0,12.412,12.412,12.3674,12.3674,179800.0
2012-07-31 12:05:00,16.66,16.68,16.66,16.68,14400.0,12.3748,12.3897,12.3748,12.3897,14400.0
2012-07-31 12:10:00,16.68,16.68,16.63,16.66,38800.0,12.3897,12.3897,12.3526,12.3748,38800.0
2012-07-31 12:15:00,16.65,16.66,16.65,16.65,9200.0,12.3674,12.3748,12.3674,12.3674,9200.0
2012-07-31 12:20:00,16.65,16.66,16.61,16.66,42200.0,12.3674,12.3748,12.3377,12.3748,42200.0
2012-07-31 12:25:00,16.66,16.66,16.62,16.65,32800.0,12.3748,12.3748,12.3451,12.3674,32800.0
2012-07-31 12:30:00,16.65,16.65,16.64,16.64,21000.0,12.3674,12.3674,12.36,12.36,21000.0
2012-07-31 12:35:00,16.64,16.65,16.64,16.65,18800.0,12.36,12.3674,12.36,12.3674,18800.0
2012-07-31 12:40:00,16.65,16.65,16.63,16.63,14800.0,12.3674,12.3674,12.3526,12.3526,14800.0
2012-07-31 12:45:00,16.63,16.63,16.6,16.61,28400.0,12.3526,12.3526,12.3303,12.3377,28400.0
2012-07-31 12:50:00,16.62,16.63,16.61,16.63,15000.0,12.3451,12.3526,12.3377,12.3526,15000.0
2012-07-31 12:55:00,16.63,16.64,16.6,16.63,56600.0,12.3526,12.36,12.3303,12.3526,56600.0
2012-07-31 13:00:00,16.63,16.65,16.61,16.64,58200.0,12.3526,12.3674,12.3377,12.36,58200.0
2012-07-31 13:05:00,16.64,16.68,16.63,16.68,43800.0,12.36,12.3897,12.3526,12.3897,43800.0
2012-07-31 13:10:00,16.68,16.69,16.67,16.68,20200.0,12.3897,12.3971,12.3823,12.3897,20200.0
2012-07-31 13:15:00,16.68,16.7,16.67,16.68,15200.0,12.3897,12.4046,12.3823,12.3897,15200.0
2012-07-31 13:20:00,16.68,16.7,16.68,16.69,12800.0,12.3897,12.4046,12.3897,12.3971,12800.0
2012-07-31 13:25:00,16.68,16.72,16.68,16.71,20200.0,12.3897,12.4194,12.3897,12.412,20200.0
2012-07-31 13:30:00,16.72,16.72,16.68,16.68,17400.0,12.4194,12.4194,12.3897,12.3897,17400.0
2012-07-31 13:35:00,16.68,16.7,16.66,16.66,47600.0,12.3897,12.4046,12.3748,12.3748,47600.0
2012-07-31 13:40:00,16.66,16.67,16.62,16.63,32800.0,12.3748,12.3823,12.3451,12.3526,32800.0
2012-07-31 13:45:00,16.63,16.63,16.59,16.6,67200.0,12.3526,12.3526,12.3228,12.3303,67200.0
2012-07-31 13:50:00,16.6,16.64,16.6,16.64,81200.0,12.3303,12.36,12.3303,12.36,81200.0
2012-07-31 13:55:00,16.64,16.65,16.64,16.65,21200.0,12.36,12.3674,12.36,12.3674,21200.0
2012-07-31 14:00:00,16.65,16.67,16.65,16.66,32600.0,12.3674,12.3823,12.3674,12.3748,32600.0
2012-07-31 14:05:00,16.66,16.67,16.65,16.67,83400.0,12.3748,12.3823,12.3674,12.3823,83400.0
2012-07-31 14:10:00,16.67,16.71,16.67,16.7,35800.0,12.3823,12.412,12.3823,12.4046,35800.0
2012-07-31 14:15:00,16.7,16.71,16.69,16.71,40200.0,12.4046,12.412,12.3971,12.412,40200.0
2012-07-31 14:20:00,16.71,16.71,16.68,16.71,25600.0,12.412,12.412,12.3897,12.412,25600.0
2012-07-31 14:25:00,16.71,16.71,16.69,16.7,32800.0,12.412,12.412,12.3971,12.4046,32800.0
2012-07-31 14:30:00,16.7,16.7,16.67,16.67,32800.0,12.4046,12.4046,12.3823,12.3823,32800.0
2012-07-31 14:35:00,16.67,16.68,16.65,16.68,55600.0,12.3823,12.3897,12.3674,12.3897,55600.0
2012-07-31 14:40:00,16.68,16.68,16.66,16.67,14600.0,12.3897,12.3897,12.3748,12.3823,14600.0
2012-07-31 14:45:00,16.66,16.7,16.66,16.68,30200.0,12.3748,12.4046,12.3748,12.3897,30200.0
2012-07-31 14:50:00,16.68,16.68,16.67,16.68,17600.0,12.3897,12.3897,12.3823,12.3897,17600.0
2012-07-31 14:55:00,16.68,16.68,16.65,16.65,27800.0,12.3897,12.3897,12.3674,12.3674,27800.0
2012-07-31 15:00:00,16.65,16.65,16.64,16.64,42400.0,12.3674,12.3674,12.36,12.36,42400.0
2012-07-31 15:05:00,16.64,16.65,16.63,16.64,41600.0,12.36,12.3674,12.3526,12.36,41600.0
2012-07-31 15:10:00,16.64,16.65,16.64,16.64,41400.0,12.36,12.3674,12.36,12.36,41400.0
2012-07-31 15:15:00,16.64,16.64,16.61,16.63,127400.0,12.36,12.36,12.3377,12.3526,127400.0
2012-07-31 15:20:00,16.63,16.63,16.62,16.63,50600.0,12.3526,12.3526,12.3451,12.3526,50600.0
2012-07-31 15:25:00,16.63,16.66,16.63,16.65,50600.0,12.3526,12.3748,12.3526,12.3674,50600.0
2012-07-31 15:30:00,16.65,16.66,16.64,16.65,46000.0,12.3674,12.3748,12.36,12.3674,46000.0
2012-07-31 15:35:00,16.64,16.66,16.63,16.65,58000.0,12.36,12.3748,12.3526,12.3674,58000.0
2012-07-31 15:40:00,16.65,16.67,16.65,16.67,40200.0,12.3674,12.3823,12.3674,12.3823,40200.0
2012-07-31 15:45:00,16.67,16.68,16.65,16.65,46400.0,12.3823,12.3897,12.3674,12.3674,46400.0
2012-07-31 15:50:00,16.65,16.73,16.64,16.72,395800.0,12.3674,12.4268,12.36,12.4194,395800.0
2012-07-31 15:55:00,16.71,16.72,16.68,16.69,380600.0,12.412,12.4194,12.3897,12.3971,380600.0
2012-08-01 09:30:00,16.84,16.92,16.79,16.85,89800.0,12.5085,12.568,12.4714,12.516,89800.0
2012-08-01 09:35:00,16.85,16.85,16.75,16.8,84800.0,12.516,12.516,12.4417,12.4788,84800.0
2012-08-01 09:40:00,16.8,16.8,16.72,16.73,33800.0,12.4788,12.4788,12.4194,12.4268,33800.0
2012-08-01 09:45:00,16.73,16.73,16.67,16.69,48600.0,12.4268,12.4268,12.3823,12.3971,48600.0
2012-08-01 09:50:00,16.68,16.79,16.68,16.79,51600.0,12.3897,12.4714,12.3897,12.4714,51600.0
2012-08-01 09:55:00,16.79,16.82,16.76,16.77,32400.0,12.4714,12.4937,12.4491,12.4565,32400.0
2012-08-01 10:00:00,16.75,16.8,16.74,16.79,36000.0,12.4417,12.4788,12.4343,12.4714,36000.0
2012-08-01 10:05:00,16.78,16.82,16.75,16.82,37600.0,12.464,12.4937,12.4417,12.4937,37600.0
2012-08-01 10:10:00,16.81,16.83,16.75,16.77,32200.0,12.4863,12.5011,12.4417,12.4565,32200.0
2012-08-01 10:15:00,16.77,16.77,16.7,16.7,49800.0,12.4565,12.4565,12.4046,12.4046,49800.0
2012-08-01 10:20:00,16.7,16.73,16.69,16.72,44400.0,12.4046,12.4268,12.3971,12.4194,44400.0
2012-08-01 10:25:00,16.72,16.74,16.71,16.74,24400.0,12.4194,12.4343,12.412,12.4343,24400.0
2012-08-01 10:30:00,16.74,16.77,16.74,16.74,38600.0,12.4343,12.4565,12.4343,12.4343,38600.0
2012-08-01 10:35:00,16.74,16.78,16.74,16.75,75000.0,12.4343,12.464,12.4343,12.4417,75000.0
2012-08-01 10:40:00,16.75,16.78,16.71,16.71,29000.0,12.4417,12.464,12.412,12.412,29000.0
2012-08-01 10:45:00,16.71,16.73,16.71,16.73,47400.0,12.412,12.4268,12.412,12.4268,47400.0
2012-08-01 10:50:00,16.73,16.73,16.68,16.71,30600.0,12.4268,12.4268,12.3897,12.412,30600.0
2012-08-01 10:55:00,16.71,16.73,16.66,16.67,69600.0,12.412,12.4268,12.3748,12.3823,69600.0
2012-08-01 11:00:00,16.67,16.68,16.65,16.65,36400.0,12.3823,12.3897,12.3674,12.3674,36400.0
2012-08-01 11:05:00,16.65,16.72,16.65,16.72,61600.0,12.3674,12.4194,12.3674,12.4194,61600.0
2012-08-01 11:10:00,16.72,16.72,16.67,16.68,39800.0,12.4194,12.4194,12.3823,12.3897,39800.0
2012-08-01 11:15:00,16.68,16.69,16.67,16.68,66400.0,12.3897,12.3971,12.3823,12.3897,66400.0
2012-08-01 11:20:00,16.68,16.7,16.67,16.7,29800.0,12.3897,12.4046,12.3823,12.4046,29800.0
2012-08-01 11:25:00,16.7,16.71,16.68,16.71,16200.0,12.4046,12.412,12.3897,12.412,16200.0
2012-08-01 11:30:00,16.72,16.74,16.71,16.71,43400.0,12.4194,12.4343,12.412,12.412,43400.0
2012-08-01 11:35:00,16.71,16.72,16.68,16.71,29400.0,12.412,12.4194,12.3897,12.412,29400.0
2012-08-01 11:40:00,16.72,16.72,16.71,16.72,14000.0,12.4194,12.4194,12.412,12.4194,14000.0
2012-08-01 11:45:00,16.72,16.73,16.7,16.73,22000.0,12.4194,12.4268,12.4046,12.4268,22000.0
2012-08-01 11:50:00,16.73,16.76,16.73,16.75,22200.0,12.4268,12.4491,12.4268,12.4417,22200.0
2012-08-01 11:55:00,16.75,16.75,16.73,16.74,17400.0,12.4417,12.4417,12.4268,12.4343,17400.0
2012-08-01 12:00:00,16.74,16.77,16.73,16.76,15400.0,12.4343,12.4565,12.4268,12.4491,15400.0
2012-08-01 12:05:00,16.76,16.78,16.75,16.78,14000.0,12.4491,12.464,12.4417,12.464,14000.0
2012-08-01 12:10:00,16.78,16.81,16.78,16.78,22600.0,12.464,12.4863,12.464,12.464,22600.0
2012-08-01 12:15:00,16.78,16.81,16.78,16.81,53000.0,12.464,12.4863,12.464,12.4863,53000.0
2012-08-01 12:20:00,16.81,16.82,16.8,16.81,18600.0,12.4863,12.4937,12.4788,12.4863,18600.0
2012-08-01 12:25:00,16.81,16.81,16.79,16.8,12400.0,12.4863,12.4863,12.4714,12.4788,12400.0
2012-08-01 12:30:00,16.81,16.82,16.79,16.81,17200.0,12.4863,12.4937,12.4714,12.4863,17200.0
2012-08-01 12:35:00,16.8,16.81,16.79,16.81,39000.0,12.4788,12.4863,12.4714,12.4863,39000.0
2012-08-01 12:40:00,16.81,16.82,16.81,16.81,12600.0,12.4863,12.4937,12.4863,12.4863,12600.0
2012-08-01 12:45:00,16.81,16.81,16.79,16.79,49200.0,12.4863,12.4863,12.4714,12.4714,49200.0
2012-08-01 12:50:00,16.79,16.79,16.78,16.79,16000.0,12.4714,12.4714,12.464,12.4714,16000.0
2012-08-01 12:55:00,16.8,16.81,16.8,16.81,7800.0,12.4788,12.4863,12.4788,12.4863,7800.0
2012-08-01 13:00:00,16.82,16.85,16.82,16.84,28000.0,12.4937,12.516,12.4937,12.5085,28000.0
2012-08-01 13:05:00,16.84,16.85,16.83,16.83,15800.0,12.5085,12.516,12.5011,12.5011,15800.0
2012-08-01 13:10:00,16.82,16.83,16.8,16.82,8400.0,12.4937,12.5011,12.4788,12.4937,8400.0
2012-08-01 13:15:00,16.82,16.82,16.78,16.78,14600.0,12.4937,12.4937,12.464,12.464,14600.0
2012-08-01 13:20:00,16.78,16.8,16.78,16.79,16400.0,12.464,12.4788,12.464,12.4714,16400.0
2012-08-01 13:25:00,16.79,16.79,16.75,16.75,8400.0,12.4714,12.4714,12.4417,12.4417,8400.0
2012-08-01 13:30:00,16.75,16.75,16.73,16.74,17200.0,12.4417,12.4417,12.4268,12.4343,17200.0
2012-08-01 13:35:00,16.74,16.75,16.74,16.75,9200.0,12.4343,12.4417,12.4343,12.4417,9200.0
2012-08-01 13:40:00,16.75,16.78,16.75,16.78,80000.0,12.4417,12.464,12.4417,12.464,80000.0
2012-08-01 13:45:00,16.78,16.8,16.78,16.79,21800.0,12.464,12.4788,12.464,12.4714,21800.0
2012-08-01 13:50:00,16.78,16.78,16.77,16.78,10600.0,12.464,12.464,12.4565,12.464,10600.0
2012-08-01 13:55:00,16.78,16.78,16.75,16.75,12000.0,12.464,12.464,12.4417,12.4417,12000.0
2012-08-01 14:00:00,16.75,16.75,16.74,16.75,23000.0,12.4417,12.4417,12.4343,12.4417,23000.0
2012-08-01 14:05:00,16.76,16.76,16.74,16.75,59400.0,12.4491,12.4491,12.4343,12.4417,59400.0
2012-08-01 14:10:00,16.76,16.79,16.7,16.78,77600.0,12.4491,12.4714,12.4046,12.464,77600.0
2012-08-01 14:15:00,16.79,16.8,16.72,16.78,111600.0,12.4714,12.4788,12.4194,12.464,111600.0
2012-08-01 14:20:00,16.77,16.8,16.75,16.78,90800.0,12.4565,12.4788,12.4417,12.464,90800.0
2012-08-01 14:25:00,16.78,16.82,16.76,16.81,89000.0,12.464,12.4937,12.4491,12.4863,89000.0
2012-08-01 14:30:00,16.82,16.83,16.75,16.78,42200.0,12.4937,12.5011,12.4417,12.464,42200.0
2012-08-01 14:35:00,16.79,16.81,16.78,16.78,33000.0,12.4714,12.4863,12.464,12.464,33000.0
2012-08-01 14:40:00,16.78,16.81,16.78,16.81,26400.0,12.464,12.4863,12.464,12.4863,26400.0
2012-08-01 14:45:00,16.8,16.8,16.73,16.77,28400.0,12.4788,12.4788,12.4268,12.4565,28400.0
2012-08-01 14:50:00,16.77,16.77,16.73,16.74,28800.0,12.4565,12.4565,12.4268,12.4343,28800.0
2012-08-01 14:55:00,16.75,16.79,16.75,16.79,38200.0,12.4417,12.4714,12.4417,12.4714,38200.0
2012-08-01 15:00:00,16.78,16.78,16.74,16.78,62600.0,12.464,12.464,12.4343,12.464,62600.0
2012-08-01 15:05:00,16.78,16.83,16.78,16.81,44400.0,12.464,12.5011,12.464,12.4863,44400.0
2012-08-01 15:10:00,16.82,16.82,16.78,16.79,33600.0,12.4937,12.4937,12.464,12.4714,33600.0
2012-08-01 15:15:00,16.78,16.82,16.76,16.82,28400.0,12.464,12.4937,12.4491,12.4937,28400.0
2012-08-01 15:20:00,16.81,16.81,16.79,16.81,33000.0,12.4863,12.4863,12.4714,12.4863,33000.0
2012-08-01 15:25:00,16.81,16.84,16.8,16.81,52000.0,12.4863,12.5085,12.4788,12.4863,52000.0
2012-08-01 15:30:00,16.82,16.83,16.8,16.82,81200.0,12.4937,12.5011,12.4788,12.4937,81200.0
2012-08-01 15:35:00,16.82,16.83,16.75,16.81,130200.0,12.4937,12.5011,12.4417,12.4863,130200.0
2012-08-01 15:40:00,16.81,16.82,16.79,16.79,48400.0,12.4863,12.4937,12.4714,12.4714,48400.0
2012-08-01 15:45:00,16.79,16.81,16.75,16.77,105000.0,12.4714,12.4863,12.4417,12.4565,105000.0
2012-08-01 15:50:00,16.77,16.83,16.77,16.83,140200.0,12.4565,12.5011,12.4565,12.5011,140200.0
2012-08-01 15:55:00,16.83,16.83,16.77,16.79,210600.0,12.5011,12.5011,12.4565,12.4714,210600.0
2012-08-02 09:30:00,16.47,16.69,16.47,16.63,74600.0,12.2337,12.3971,12.2337,12.3526,74600.0
2012-08-02 09:35:00,16.63,16.67,16.61,16.62,47000.0,12.3526,12.3823,12.3377,12.3451,47000.0
2012-08-02 09:40:00,16.63,16.7,16.63,16.68,17800.0,12.3526,12.4046,12.3526,12.3897,17800.0
2012-08-02 09:45:00,16.69,16.77,16.69,16.73,44000.0,12.3971,12.4565,12.3971,12.4268,44000.0
2012-08-02 09:50:00,16.72,16.73,16.67,16.7,29400.0,12.4194,12.4268,12.3823,12.4046,29400.0
2012-08-02 09:55:00,16.7,16.72,16.68,16.71,18800.0,12.4046,12.4194,12.3897,12.412,18800.0
2012-08-02 10:00:00,16.71,16.74,16.71,16.72,14600.0,12.412,12.4343,12.412,12.4194,14600.0
2012-08-02 10:05:00,16.72,16.8,16.7,16.8,22800.0,12.4194,12.4788,12.4046,12.4788,22800.0
2012-08-02 10:10:00,16.8,16.83,16.75,16.8,80000.0,12.4788,12.5011,12.4417,12.4788,80000.0
2012-08-02 10:15:00,16.79,16.8,16.74,16.76,47800.0,12.4714,12.4788,12.4343,12.4491,47800.0
2012-08-02 10:20:00,16.77,16.77,16.71,16.71,53400.0,12.4565,12.4565,12.412,12.412,53400.0
2012-08-02 10:25:00,16.71,16.79,16.71,16.74,48200.0,12.412,12.4714,12.412,12.4343,48200.0
2012-08-02 10:30:00,16.74,16.74,16.68,16.7,38400.0,12.4343,12.4343,12.3897,12.4046,38400.0
2012-08-02 10:35:00,16.71,16.71,16.66,16.66,40000.0,12.412,12.412,12.3748,12.3748,40000.0
2012-08-02 10:40:00,16.66,16.68,16.64,16.64,41000.0,12.3748,12.3897,12.36,12.36,41000.0
2012-08-02 10:45:00,16.65,16.67,16.64,16.65,18800.0,12.3674,12.3823,12.36,12.3674,18800.0
2012-08-02 10:50:00,16.66,16.68,16.62,16.62,42400.0,12.3748,12.3897,12.3451,12.3451,42400.0
2012-08-02 10:55:00,16.61,16.64,16.56,16.61,44800.0,12.3377,12.36,12.3006,12.3377,44800.0
2012-08-02 11:00:00,16.61,16.67,16.56,16.57,52600.0,12.3377,12.3823,12.3006,12.308,52600.0
2012-08-02 11:05:00,16.58,16.63,16.58,16.61,50000.0,12.3154,12.3526,12.3154,12.3377,50000.0
2012-08-02 11:10:00,16.61,16.66,16.59,16.65,37600.0,12.3377,12.3748,12.3228,12.3674,37600.0
2012-08-02 11:15:00,16.65,16.65,16.6,16.64,34400.0,12.3674,12.3674,12.3303,12.36,34400.0
2012-08-02 11:20:00,16.64,16.64,16.58,16.6,37200.0,12.36,12.36,12.3154,12.3303,37200.0
2012-08-02 11:25:00,16.6,16.64,16.57,16.63,19800.0,12.3303,12.36,12.308,12.3526,19800.0
2012-08-02 11:30:00,16.63,16.63,16.56,16.56,22000.0,12.3526,12.3526,12.3006,12.3006,22000.0
2012-08-02 11:35:00,16.57,16.59,16.52,16.54,40000.0,12.308,12.3228,12.2709,12.2857,40000.0
2012-08-02 11:40:00,16.54,16.56,16.53,16.55,36000.0,12.2857,12.3006,12.2783,12.2931,36000.0
2012-08-02 11:45:00,16.54,16.56,16.53,16.56,38800.0,12.2857,12.3006,12.2783,12.3006,38800.0
2012-08-02 11:50:00,16.56,16.56,16.53,16.56,76200.0,12.3006,12.3006,12.2783,12.3006,76200.0
2012-08-02 11:55:00,16.56,16.61,16.55,16.61,57400.0,12.3006,12.3377,12.2931,12.3377,57400.0
2012-08-02 12:00:00,16.61,16.67,16.61,16.65,27600.0,12.3377,12.3823,12.3377,12.3674,27600.0
2012-08-02 12:05:00,16.65,16.65,16.62,16.63,18800.0,12.3674,12.3674,12.3451,12.3526,18800.0
2012-08-02 12:10:00,16.63,16.65,16.6,16.61,21600.0,12.3526,12.3674,12.3303,12.3377,21600.0
2012-08-02 12:15:00,16.61,16.63,16.6,16.62,22800.0,12.3377,12.3526,12.3303,12.3451,22800.0
2012-08-02 12:20:00,16.62,16.62,16.58,16.58,10000.0,12.3451,12.3451,12.3154,12.3154,10000.0
2012-08-02 12:25:00,16.58,16.58,16.54,16.54,19400.0,12.3154,12.3154,12.2857,12.2857,19400.0
2012-08-02 12:30:00,16.54,16.54,16.47,16.47,36000.0,12.2857,12.2857,12.2337,12.2337,36000.0
2012-08-02 12:35:00,16.47,16.54,16.47,16.53,19600.0,12.2337,12.2857,12.2337,12.2783,19600.0
2012-08-02 12:40:00,16.54,16.55,16.53,16.54,6200.0,12.2857,12.2931,12.2783,12.2857,6200.0
2012-08-02 12:45:00,16.54,16.55,16.53,16.54,23800.0,12.2857,12.2931,12.2783,12.2857,23800.0
2012-08-02 12:50:00,16.54,16.55,16.51,16.51,22000.0,12.2857,12.2931,12.2634,12.2634,22000.0
2012-08-02 12:55:00,16.52,16.55,16.52,16.54,32400.0,12.2709,12.2931,12.2709,12.2857,32400.0
2012-08-02 13:00:00,16.54,16.54,16.5,16.53,15200.0,12.2857,12.2857,12.256,12.2783,15200.0
2012-08-02 13:05:00,16.53,16.55,16.51,16.54,28400.0,12.2783,12.2931,12.2634,12.2857,28400.0
2012-08-02 13:10:00,16.55,16.57,16.52,16.52,16000.0,12.2931,12.308,12.2709,12.2709,16000.0
2012-08-02 13:15:00,16.53,16.54,16.5,16.51,23800.0,12.2783,12.2857,12.256,12.2634,23800.0
2012-08-02 13:20:00,16.51,16.53,16.5,16.51,20200.0,12.2634,12.2783,12.256,12.2634,20200.0
2012-08-02 13:25:00,16.52,16.52,16.51,16.52,10800.0,12.2709,12.2709,12.2634,12.2709,10800.0
2012-08-02 13:30:00,16.52,16.53,16.5,16.5,22200.0,12.2709,12.2783,12.256,12.256,22200.0
2012-08-02 13:35:00,16.5,16.5,16.48,16.48,19200.0,12.256,12.256,12.2411,12.2411,19200.0
2012-08-02 13:40:00,16.48,16.49,16.46,16.46,22400.0,12.2411,12.2486,12.2263,12.2263,22400.0
2012-08-02 13:45:00,16.46,16.48,16.46,16.47,17000.0,12.2263,12.2411,12.2263,12.2337,17000.0
2012-08-02 13:50:00,16.47,16.49,16.47,16.49,21200.0,12.2337,12.2486,12.2337,12.2486,21200.0
2012-08-02 13:55:00,16.48,16.48,16.46,16.47,19400.0,12.2411,12.2411,12.2263,12.2337,19400.0
2012-08-02 14:00:00,16.46,16.46,16.44,16.45,25200.0,12.2263,12.2263,12.2114,12.2189,25200.0
2012-08-02 14:05:00,16.45,16.46,16.44,16.46,18400.0,12.2189,12.2263,12.2114,12.2263,18400.0
2012-08-02 14:10:00,16.46,16.48,16.44,16.47,34800.0,12.2263,12.2411,12.2114,12.2337,34800.0
2012-08-02 14:15:00,16.47,16.48,16.45,16.46,25400.0,12.2337,12.2411,12.2189,12.2263,25400.0
2012-08-02 14:20:00,16.47,16.48,16.46,16.47,8400.0,12.2337,12.2411,12.2263,12.2337,8400.0
2012-08-02 14:25:00,16.47,16.49,16.47,16.48,24800.0,12.2337,12.2486,12.2337,12.2411,24800.0
2012-08-02 14:30:00,16.47,16.49,16.47,16.49,25600.0,12.2337,12.2486,12.2337,12.2486,25600.0
2012-08-02 14:35:00,16.5,16.55,16.49,16.52,69000.0,12.256,12.2931,12.2486,12.2709,69000.0
2012-08-02 14:40:00,16.52,16.53,16.5,16.5,27200.0,12.2709,12.2783,12.256,12.256,27200.0
2012-08-02 14:45:00,16.5,16.53,16.5,16.53,31400.0,12.256,12.2783,12.256,12.2783,31400.0
2012-08-02 14:50:00,16.53,16.53,16.49,16.5,38400.0,12.2783,12.2783,12.2486,12.256,38400.0
2012-08-02 14:55:00,16.5,16.52,16.5,16.51,22800.0,12.256,12.2709,12.256,12.2634,22800.0
2012-08-02 15:00:00,16.5,16.58,16.5,16.58,28600.0,12.256,12.3154,12.256,12.3154,28600.0
2012-08-02 15:05:00,16.58,16.59,16.56,16.56,38000.0,12.3154,12.3228,12.3006,12.3006,38000.0
2012-08-02 15:10:00,16.56,16.57,16.56,16.56,22800.0,12.3006,12.308,12.3006,12.3006,22800.0
2012-08-02 15:15:00,16.56,16.56,16.54,16.56,26200.0,12.3006,12.3006,12.2857,12.3006,26200.0
2012-08-02 15:20:00,16.57,16.59,16.56,16.58,31800.0,12.308,12.3228,12.3006,12.3154,31800.0
2012-08-02 15:25:00,16.58,16.59,16.57,16.57,33400.0,12.3154,12.3228,12.308,12.308,33400.0
2012-08-02 15:30:00,16.57,16.61,16.57,16.6,54400.0,12.308,12.3377,12.308,12.3303,54400.0
2012-08-02 15:35:00,16.6,16.61,16.57,16.61,58200.0,12.3303,12.3377,12.308,12.3377,58200.0
2012-08-02 15:40:00,16.6,16.61,16.58,16.59,82800.0,12.3303,12.3377,12.3154,12.3228,82800.0
2012-08-02 15:45:00,16.6,16.63,16.6,16.63,113000.0,12.3303,12.3526,12.3303,12.3526,113000.0
2012-08-02 15:50:00,16.64,16.72,16.64,16.72,214400.0,12.36,12.4194,12.36,12.4194,214400.0
2012-08-02 15:55:00,16.72,16.74,16.69,16.7,330200.0,12.4194,12.4343,12.3971,12.4046,330200.0
2012-08-03 09:30:00,17.0,17.19,16.83,16.91,123600.0,12.6274,12.7685,12.5011,12.5605,123600.0
2012-08-03 09:35:00,16.84,16.93,16.72,16.84,64000.0,12.5085,12.5754,12.4194,12.5085,64000.0
2012-08-03 09:40:00,16.84,17.01,16.84,17.01,42600.0,12.5085,12.6348,12.5085,12.6348,42600.0
2012-08-03 09:45:00,17.01,17.11,16.93,17.0,184000.0,12.6348,12.7091,12.5754,12.6274,184000.0
2012-08-03 09:50:00,17.0,17.03,16.93,17.0,120600.0,12.6274,12.6497,12.5754,12.6274,120600.0
2012-08-03 09:55:00,16.99,17.02,16.92,17.02,66200.0,12.62,12.6422,12.568,12.6422,66200.0
2012-08-03 10:00:00,17.02,17.05,16.95,17.02,146200.0,12.6422,12.6645,12.5902,12.6422,146200.0
2012-08-03 10:05:00,17.02,17.08,17.01,17.05,34000.0,12.6422,12.6868,12.6348,12.6645,34000.0
2012-08-03 10:10:00,17.05,17.1,17.03,17.06,47600.0,12.6645,12.7017,12.6497,12.672,47600.0
2012-08-03 10:15:00,17.06,17.07,17.03,17.04,35600.0,12.672,12.6794,12.6497,12.6571,35600.0
2012-08-03 10:20:00,17.04,17.11,17.04,17.1,57400.0,12.6571,12.7091,12.6571,12.7017,57400.0
2012-08-03 10:25:00,17.1,17.11,17.04,17.09,51000.0,12.7017,12.7091,12.6571,12.6942,51000.0
2012-08-03 10:30:00,17.09,17.09,17.05,17.09,55000.0,12.6942,12.6942,12.6645,12.6942,55000.0
2012-08-03 10:35:00,17.09,17.14,17.09,17.09,40800.0,12.6942,12.7314,12.6942,12.6942,40800.0
2012-08-03 10:40:00,17.09,17.1,17.05,17.07,32000.0,12.6942,12.7017,12.6645,12.6794,32000.0
2012-08-03 10:45:00,17.07,17.07,17.03,17.05,39200.0,12.6794,12.6794,12.6497,12.6645,39200.0
2012-08-03 10:50:00,17.06,17.07,17.03,17.06,32000.0,12.672,12.6794,12.6497,12.672,32000.0
2012-08-03 10:55:00,17.06,17.15,17.06,17.13,64400.0,12.672,12.7388,12.672,12.724,64400.0
2012-08-03 11:00:00,17.13,17.15,17.11,17.15,29400.0,12.724,12.7388,12.7091,12.7388,29400.0
2012-08-03 11:05:00,17.15,17.17,17.13,17.16,55400.0,12.7388,12.7537,12.724,12.7462,55400.0
2012-08-03 11:10:00,17.15,17.24,17.15,17.18,85000.0,12.7388,12.8057,12.7388,12.7611,85000.0
2012-08-03 11:15:00,17.19,17.19,17.16,17.16,36600.0,12.7685,12.7685,12.7462,12.7462,36600.0
2012-08-03 11:20:00,17.17,17.18,17.14,17.17,27800.0,12.7537,12.7611,12.7314,12.7537,27800.0
2012-08-03 11:25:00,17.17,17.18,17.15,17.17,19000.0,12.7537,12.7611,12.7388,12.7537,19000.0
2012-08-03 11:30:00,17.17,17.2,17.17,17.18,32800.0,12.7537,12.7759,12.7537,12.7611,32800.0
2012-08-03 11:35:00,17.18,17.25,17.18,17.25,54400.0,12.7611,12.8131,12.7611,12.8131,54400.0
2012-08-03 11:40:00,17.24,17.24,17.2,17.21,27000.0,12.8057,12.8057,12.7759,12.7834,27000.0
2012-08-03 11:45:00,17.21,17.22,17.17,17.17,35400.0,12.7834,12.7908,12.7537,12.7537,35400.0
2012-08-03 11:50:00,17.17,17.17,17.13,17.15,49000.0,12.7537,12.7537,12.724,12.7388,49000.0
2012-08-03 11:55:00,17.15,17.17,17.12,17.16,44400.0,12.7388,12.7537,12.7165,12.7462,44400.0
2012-08-03 12:00:00,17.17,17.18,17.17,17.18,17200.0,12.7537,12.7611,12.7537,12.7611,17200.0
2012-08-03 12:05:00,17.18,17.19,17.16,17.16,19600.0,12.7611,12.7685,12.7462,12.7462,19600.0
2012-08-03 12:10:00,17.16,17.16,17.14,17.16,9800.0,12.7462,12.7462,12.7314,12.7462,9800.0
2012-08-03 12:15:00,17.16,17.16,17.14,17.14,18200.0,12.7462,12.7462,12.7314,12.7314,18200.0
2012-08-03 12:20:00,17.14,17.2,17.14,17.2,38800.0,12.7314,12.7759,12.7314,12.7759,38800.0
2012-08-03 12:25:00,17.2,17.2,17.18,17.19,20000.0,12.7759,12.7759,12.7611,12.7685,20000.0
2012-08-03 12:30:00,17.2,17.21,17.18,17.19,14200.0,12.7759,12.7834,12.7611,12.7685,14200.0
2012-08-03 12:35:00,17.18,17.2,17.16,17.16,39800.0,12.7611,12.7759,12.7462,12.7462,39800.0
2012-08-03 12:40:00,17.17,17.21,17.16,17.21,59800.0,12.7537,12.7834,12.7462,12.7834,59800.0
2012-08-03 12:45:00,17.21,17.24,17.2,17.23,23200.0,12.7834,12.8057,12.7759,12.7982,23200.0
2012-08-03 12:50:00,17.23,17.25,17.22,17.22,62800.0,12.7982,12.8131,12.7908,12.7908,62800.0
2012-08-03 12:55:00,17.22,17.23,17.2,17.21,24200.0,12.7908,12.7982,12.7759,12.7834,24200.0
2012-08-03 13:00:00,17.21,17.23,17.19,17.23,20600.0,12.7834,12.7982,12.7685,12.7982,20600.0
2012-08-03 13:05:00,17.22,17.23,17.21,17.23,28600.0,12.7908,12.7982,12.7834,12.7982,28600.0
2012-08-03 13:10:00,17.23,17.28,17.23,17.26,96200.0,12.7982,12.8354,12.7982,12.8205,96200.0
2012-08-03 13:15:00,17.27,17.28,17.26,17.27,18600.0,12.8279,12.8354,12.8205,12.8279,18600.0
2012-08-03 13:20:00,17.25,17.27,17.24,17.26,22200.0,12.8131,12.8279,12.8057,12.8205,22200.0
2012-08-03 13:25:00,17.27,17.28,17.27,17.27,10400.0,12.8279,12.8354,12.8279,12.8279,10400.0
2012-08-03 13:30:00,17.27,17.28,17.25,17.26,23600.0,12.8279,12.8354,12.8131,12.8205,23600.0
2012-08-03 13:35:00,17.27,17.27,17.25,17.26,21600.0,12.8279,12.8279,12.8131,12.8205,21600.0
2012-08-03 13:40:00,17.27,17.28,17.25,17.26,31000.0,12.8279,12.8354,12.8131,12.8205,31000.0
2012-08-03 13:45:00,17.26,17.28,17.25,17.27,15200.0,12.8205,12.8354,12.8131,12.8279,15200.0
2012-08-03 13:50:00,17.27,17.27,17.25,17.27,17800.0,12.8279,12.8279,12.8131,12.8279,17800.0
2012-08-03 13:55:00,17.27,17.28,17.26,17.27,44800.0,12.8279,12.8354,12.8205,12.8279,44800.0
2012-08-03 14:00:00,17.27,17.29,17.27,17.29,63400.0,12.8279,12.8428,12.8279,12.8428,63400.0
2012-08-03 14:05:00,17.29,17.31,17.29,17.3,36400.0,12.8428,12.8577,12.8428,12.8502,36400.0
2012-08-03 14:10:00,17.3,17.32,17.3,17.31,30000.0,12.8502,12.8651,12.8502,12.8577,30000.0
2012-08-03 14:15:00,17.31,17.32,17.3,17.32,42800.0,12.8577,12.8651,12.8502,12.8651,42800.0
2012-08-03 14:20:00,17.32,17.35,17.31,17.34,33800.0,12.8651,12.8874,12.8577,12.8799,33800.0
2012-08-03 14:25:00,17.34,17.34,17.3,17.32,45800.0,12.8799,12.8799,12.8502,12.8651,45800.0
2012-08-03 14:30:00,17.32,17.33,17.3,17.31,56200.0,12.8651,12.8725,12.8502,12.8577,56200.0
2012-08-03 14:35:00,17.31,17.33,17.31,17.31,26800.0,12.8577,12.8725,12.8577,12.8577,26800.0
2012-08-03 14:40:00,17.32,17.33,17.29,17.32,143200.0,12.8651,12.8725,12.8428,12.8651,143200.0
2012-08-03 14:45:00,17.32,17.34,17.28,17.31,45200.0,12.8651,12.8799,12.8354,12.8577,45200.0
2012-08-03 14:50:00,17.31,17.33,17.3,17.33,33200.0,12.8577,12.8725,12.8502,12.8725,33200.0
2012-08-03 14:55:00,17.33,17.34,17.31,17.33,57400.0,12.8725,12.8799,12.8577,12.8725,57400.0
2012-08-03 15:00:00,17.33,17.35,17.32,17.35,36600.0,12.8725,12.8874,12.8651,12.8874,36600.0
2012-08-03 15:05:00,17.35,17.38,17.34,17.37,58000.0,12.8874,12.9096,12.8799,12.9022,58000.0
2012-08-03 15:10:00,17.38,17.38,17.36,17.38,53600.0,12.9096,12.9096,12.8948,12.9096,53600.0
2012-08-03 15:15:00,17.38,17.39,17.34,17.36,64400.0,12.9096,12.9171,12.8799,12.8948,64400.0
2012-08-03 15:20:00,17.36,17.4,17.35,17.37,83200.0,12.8948,12.9245,12.8874,12.9022,83200.0
2012-08-03 15:25:00,17.36,17.36,17.32,17.34,66200.0,12.8948,12.8948,12.8651,12.8799,66200.0
2012-08-03 15:30:00,17.34,17.36,17.32,17.34,163000.0,12.8799,12.8948,12.8651,12.8799,163000.0
2012-08-03 15:35:00,17.34,17.36,17.31,17.33,116400.0,12.8799,12.8948,12.8577,12.8725,116400.0
2012-08-03 15:40:00,17.34,17.36,17.32,17.36,105800.0,12.8799,12.8948,12.8651,12.8948,105800.0
2012-08-03 15:45:00,17.36,17.39,17.34,17.35,131800.0,12.8948,12.9171,12.8799,12.8874,131800.0
2012-08-03 15:50:00,17.35,17.38,17.33,17.34,147000.0,12.8874,12.9096,12.8725,12.8799,147000.0
2012-08-03 15:55:00,17.34,17.36,17.34,17.35,176600.0,12.8799,12.8948,12.8799,12.8874,176600.0
2012-08-06 09:30:00,17.35,17.35,17.29,17.31,206000.0,12.8874,12.8874,12.8428,12.8577,206000.0
2012-08-06 09:35:00,17.31,17.34,17.21,17.23,114400.0,12.8577,12.8799,12.7834,12.7982,114400.0
2012-08-06 09:40:00,17.23,17.29,17.23,17.25,45800.0,12.7982,12.8428,12.7982,12.8131,45800.0
2012-08-06 09:45:00,17.27,17.31,17.24,17.27,82600.0,12.8279,12.8577,12.8057,12.8279,82600.0
2012-08-06 09:50:00,17.27,17.3,17.25,17.29,55600.0,12.8279,12.8502,12.8131,12.8428,55600.0
2012-08-06 09:55:00,17.28,17.3,17.25,17.26,68400.0,12.8354,12.8502,12.8131,12.8205,68400.0
2012-08-06 10:00:00,17.27,17.34,17.27,17.33,34200.0,12.8279,12.8799,12.8279,12.8725,34200.0
2012-08-06 10:05:00,17.34,17.36,17.32,17.32,51600.0,12.8799,12.8948,12.8651,12.8651,51600.0
2012-08-06 10:10:00,17.32,17.34,17.31,17.32,51200.0,12.8651,12.8799,12.8577,12.8651,51200.0
2012-08-06 10:15:00,17.32,17.34,17.32,17.32,55200.0,12.8651,12.8799,12.8651,12.8651,55200.0
2012-08-06 10:20:00,17.32,17.33,17.27,17.27,66600.0,12.8651,12.8725,12.8279,12.8279,66600.0
2012-08-06 10:25:00,17.27,17.3,17.27,17.3,59400.0,12.8279,12.8502,12.8279,12.8502,59400.0
2012-08-06 10:30:00,17.29,17.32,17.28,17.31,46400.0,12.8428,12.8651,12.8354,12.8577,46400.0
2012-08-06 10:35:00,17.31,17.31,17.28,17.29,26800.0,12.8577,12.8577,12.8354,12.8428,26800.0
2012-08-06 10:40:00,17.29,17.32,17.29,17.29,31800.0,12.8428,12.8651,12.8428,12.8428,31800.0
2012-08-06 10:45:00,17.3,17.3,17.28,17.29,24600.0,12.8502,12.8502,12.8354,12.8428,24600.0
2012-08-06 10:50:00,17.29,17.31,17.28,17.28,57400.0,12.8428,12.8577,12.8354,12.8354,57400.0
2012-08-06 10:55:00,17.28,17.3,17.27,17.27,111200.0,12.8354,12.8502,12.8279,12.8279,111200.0
2012-08-06 11:00:00,17.27,17.29,17.27,17.28,38200.0,12.8279,12.8428,12.8279,12.8354,38200.0
2012-08-06 11:05:00,17.28,17.29,17.27,17.27,19800.0,12.8354,12.8428,12.8279,12.8279,19800.0
2012-08-06 11:10:00,17.27,17.28,17.25,17.27,121000.0,12.8279,12.8354,12.8131,12.8279,121000.0
2012-08-06 11:15:00,17.27,17.28,17.23,17.27,61800.0,12.8279,12.8354,12.7982,12.8279,61800.0
2012-08-06 11:20:00,17.27,17.31,17.27,17.3,21200.0,12.8279,12.8577,12.8279,12.8502,21200.0
2012-08-06 11:25:00,17.31,17.34,17.31,17.32,48800.0,12.8577,12.8799,12.8577,12.8651,48800.0
2012-08-06 11:30:00,17.31,17.34,17.3,17.34,44600.0,12.8577,12.8799,12.8502,12.8799,44600.0
2012-08-06 11:35:00,17.34,17.35,17.32,17.33,47200.0,12.8799,12.8874,12.8651,12.8725,47200.0
2012-08-06 11:40:00,17.32,17.33,17.29,17.3,43200.0,12.8651,12.8725,12.8428,12.8502,43200.0
2012-08-06 11:45:00,17.3,17.32,17.29,17.32,18600.0,12.8502,12.8651,12.8428,12.8651,18600.0
2012-08-06 11:50:00,17.32,17.33,17.31,17.32,22000.0,12.8651,12.8725,12.8577,12.8651,22000.0
2012-08-06 11:55:00,17.32,17.33,17.31,17.31,22000.0,12.8651,12.8725,12.8577,12.8577,22000.0
2012-08-06 12:00:00,17.31,17.32,17.3,17.31,44000.0,12.8577,12.8651,12.8502,12.8577,44000.0
2012-08-06 12:05:00,17.3,17.33,17.3,17.31,40200.0,12.8502,12.8725,12.8502,12.8577,40200.0
2012-08-06 12:10:00,17.31,17.32,17.3,17.32,37600.0,12.8577,12.8651,12.8502,12.8651,37600.0
2012-08-06 12:15:00,17.32,17.32,17.29,17.3,20800.0,12.8651,12.8651,12.8428,12.8502,20800.0
2012-08-06 12:20:00,17.3,17.33,17.3,17.33,21600.0,12.8502,12.8725,12.8502,12.8725,21600.0
2012-08-06 12:25:00,17.33,17.33,17.32,17.32,29400.0,12.8725,12.8725,12.8651,12.8651,29400.0
2012-08-06 12:30:00,17.32,17.35,17.32,17.35,41000.0,12.8651,12.8874,12.8651,12.8874,41000.0
2012-08-06 12:35:00,17.34,17.35,17.32,17.33,35000.0,12.8799,12.8874,12.8651,12.8725,35000.0
2012-08-06 12:40:00,17.32,17.34,17.32,17.32,18800.0,12.8651,12.8799,12.8651,12.8651,18800.0
2012-08-06 12:45:00,17.33,17.34,17.31,17.33,33400.0,12.8725,12.8799,12.8577,12.8725,33400.0
2012-08-06 12:50:00,17.33,17.35,17.33,17.33,21800.0,12.8725,12.8874,12.8725,12.8725,21800.0
2012-08-06 12:55:00,17.34,17.35,17.3,17.34,39000.0,12.8799,12.8874,12.8502,12.8799,39000.0
2012-08-06 13:00:00,17.34,17.35,17.33,17.33,17000.0,12.8799,12.8874,12.8725,12.8725,17000.0
2012-08-06 13:05:00,17.33,17.33,17.33,17.33,6800.0,12.8725,12.8725,12.8725,12.8725,6800.0
2012-08-06 13:10:00,17.33,17.35,17.33,17.34,27400.0,12.8725,12.8874,12.8725,12.8799,27400.0
2012-08-06 13:15:00,17.33,17.34,17.33,17.33,13800.0,12.8725,12.8799,12.8725,12.8725,13800.0
2012-08-06 13:20:00,17.34,17.36,17.33,17.35,21000.0,12.8799,12.8948,12.8725,12.8874,21000.0
2012-08-06 13:25:00,17.36,17.36,17.35,17.36,19000.0,12.8948,12.8948,12.8874,12.8948,19000.0
2012-08-06 13:30:00,17.36,17.36,17.35,17.35,17800.0,12.8948,12.8948,12.8874,12.8874,17800.0
2012-08-06 13:35:00,17.36,17.36,17.33,17.33,37200.0,12.8948,12.8948,12.8725,12.8725,37200.0
2012-08-06 13:40:00,17.34,17.36,17.34,17.36,21400.0,12.8799,12.8948,12.8799,12.8948,21400.0
2012-08-06 13:45:00,17.36,17.36,17.34,17.34,21800.0,12.8948,12.8948,12.8799,12.8799,21800.0
2012-08-06 13:50:00,17.34,17.36,17.33,17.35,22200.0,12.8799,12.8948,12.8725,12.8874,22200.0
2012-08-06 13:55:00,17.36,17.36,17.35,17.35,16000.0,12.8948,12.8948,12.8874,12.8874,16000.0
2012-08-06 14:00:00,17.35,17.36,17.35,17.36,36800.0,12.8874,12.8948,12.8874,12.8948,36800.0
2012-08-06 14:05:00,17.36,17.36,17.34,17.34,25400.0,12.8948,12.8948,12.8799,12.8799,25400.0
2012-08-06 14:10:00,17.34,17.36,17.33,17.35,21000.0,12.8799,12.8948,12.8725,12.8874,21000.0
2012-08-06 14:15:00,17.35,17.35,17.34,17.35,21000.0,12.8874,12.8874,12.8799,12.8874,21000.0
2012-08-06 14:20:00,17.35,17.36,17.34,17.35,33600.0,12.8874,12.8948,12.8799,12.8874,33600.0
2012-08-06 14:25:00,17.35,17.36,17.35,17.36,19000.0,12.8874,12.8948,12.8874,12.8948,19000.0
2012-08-06 14:30:00,17.36,17.36,17.34,17.34,45200.0,12.8948,12.8948,12.8799,12.8799,45200.0
2012-08-06 14:35:00,17.34,17.35,17.33,17.35,30600.0,12.8799,12.8874,12.8725,12.8874,30600.0
2012-08-06 14:40:00,17.36,17.36,17.34,17.35,25200.0,12.8948,12.8948,12.8799,12.8874,25200.0
2012-08-06 14:45:00,17.35,17.35,17.34,17.35,34600.0,12.8874,12.8874,12.8799,12.8874,34600.0
2012-08-06 14:50:00,17.35,17.35,17.35,17.35,16800.0,12.8874,12.8874,12.8874,12.8874,16800.0
2012-08-06 14:55:00,17.35,17.35,17.34,17.35,28000.0,12.8874,12.8874,12.8799,12.8874,28000.0
2012-08-06 15:00:00,17.35,17.36,17.34,17.36,45600.0,12.8874,12.8948,12.8799,12.8948,45600.0
2012-08-06 15:05:00,17.36,17.37,17.35,17.36,41800.0,12.8948,12.9022,12.8874,12.8948,41800.0
2012-08-06 15:10:00,17.36,17.37,17.36,17.36,23400.0,12.8948,12.9022,12.8948,12.8948,23400.0
2012-08-06 15:15:00,17.36,17.37,17.34,17.35,42000.0,12.8948,12.9022,12.8799,12.8874,42000.0
2012-08-06 15:20:00,17.35,17.36,17.34,17.36,41800.0,12.8874,12.8948,12.8799,12.8948,41800.0
2012-08-06 15:25:00,17.36,17.36,17.36,17.36,35600.0,12.8948,12.8948,12.8948,12.8948,35600.0
2012-08-06 15:30:00,17.36,17.37,17.36,17.36,48800.0,12.8948,12.9022,12.8948,12.8948,48800.0
2012-08-06 15:35:00,17.36,17.36,17.35,17.36,51600.0,12.8948,12.8948,12.8874,12.8948,51600.0
2012-08-06 15:40:00,17.36,17.36,17.33,17.33,69000.0,12.8948,12.8948,12.8725,12.8725,69000.0
2012-08-06 15:45:00,17.34,17.35,17.32,17.34,110000.0,12.8799,12.8874,12.8651,12.8799,110000.0
2012-08-06 15:50:00,17.35,17.36,17.32,17.36,122400.0,12.8874,12.8948,12.8651,12.8948,122400.0
2012-08-06 15:55:00,17.36,17.36,17.31,17.32,124800.0,12.8948,12.8948,12.8577,12.8651,124800.0
2012-08-07 09:30:00,17.35,17.45,17.32,17.42,91800.0,12.8874,12.9616,12.8651,12.9394,91800.0
2012-08-07 09:35:00,17.42,17.49,17.42,17.46,47400.0,12.9394,12.9914,12.9394,12.9691,47400.0
2012-08-07 09:40:00,17.45,17.5,17.45,17.49,38800.0,12.9616,12.9988,12.9616,12.9914,38800.0
2012-08-07 09:45:00,17.5,17.5,17.42,17.43,230000.0,12.9988,12.9988,12.9394,12.9468,230000.0
2012-08-07 09:50:00,17.44,17.48,17.43,17.48,91400.0,12.9542,12.9839,12.9468,12.9839,91400.0
2012-08-07 09:55:00,17.49,17.5,17.48,17.49,32800.0,12.9914,12.9988,12.9839,12.9914,32800.0
2012-08-07 10:00:00,17.5,17.5,17.45,17.48,52400.0,12.9988,12.9988,12.9616,12.9839,52400.0
2012-08-07 10:05:00,17.49,17.53,17.49,17.52,65600.0,12.9914,13.0211,12.9914,13.0136,65600.0
2012-08-07 10:10:00,17.52,17.53,17.48,17.53,32600.0,13.0136,13.0211,12.9839,13.0211,32600.0
2012-08-07 10:15:00,17.52,17.53,17.48,17.49,18200.0,13.0136,13.0211,12.9839,12.9914,18200.0
2012-08-07 10:20:00,17.49,17.5,17.49,17.5,20200.0,12.9914,12.9988,12.9914,12.9988,20200.0
2012-08-07 10:25:00,17.51,17.52,17.5,17.5,20400.0,13.0062,13.0136,12.9988,12.9988,20400.0
2012-08-07 10:30:00,17.5,17.52,17.5,17.5,40200.0,12.9988,13.0136,12.9988,12.9988,40200.0
2012-08-07 10:35:00,17.51,17.51,17.47,17.48,70800.0,13.0062,13.0062,12.9765,12.9839,70800.0
2012-08-07 10:40:00,17.48,17.48,17.46,17.47,71000.0,12.9839,12.9839,12.9691,12.9765,71000.0
2012-08-07 10:45:00,17.47,17.48,17.43,17.44,47600.0,12.9765,12.9839,12.9468,12.9542,47600.0
2012-08-07 10:50:00,17.44,17.45,17.42,17.42,58400.0,12.9542,12.9616,12.9394,12.9394,58400.0
2012-08-07 10:55:00,17.43,17.45,17.42,17.43,62800.0,12.9468,12.9616,12.9394,12.9468,62800.0
2012-08-07 11:00:00,17.43,17.45,17.4,17.4,97200.0,12.9468,12.9616,12.9245,12.9245,97200.0
2012-08-07 11:05:00,17.41,17.43,17.4,17.41,35400.0,12.9319,12.9468,12.9245,12.9319,35400.0
2012-08-07 11:10:00,17.41,17.43,17.41,17.43,33800.0,12.9319,12.9468,12.9319,12.9468,33800.0
2012-08-07 11:15:00,17.43,17.45,17.42,17.42,50200.0,12.9468,12.9616,12.9394,12.9394,50200.0
2012-08-07 11:20:00,17.42,17.43,17.41,17.41,50600.0,12.9394,12.9468,12.9319,12.9319,50600.0
2012-08-07 11:25:00,17.42,17.43,17.39,17.39,74600.0,12.9394,12.9468,12.9171,12.9171,74600.0
2012-08-07 11:30:00,17.4,17.42,17.39,17.39,55600.0,12.9245,12.9394,12.9171,12.9171,55600.0
2012-08-07 11:35:00,17.39,17.43,17.39,17.43,42600.0,12.9171,12.9468,12.9171,12.9468,42600.0
2012-08-07 11:40:00,17.43,17.46,17.42,17.45,59600.0,12.9468,12.9691,12.9394,12.9616,59600.0
2012-08-07 11:45:00,17.45,17.46,17.43,17.45,33800.0,12.9616,12.9691,12.9468,12.9616,33800.0
2012-08-07 11:50:00,17.46,17.48,17.45,17.48,15000.0,12.9691,12.9839,12.9616,12.9839,15000.0
2012-08-07 11:55:00,17.48,17.49,17.47,17.48,33600.0,12.9839,12.9914,12.9765,12.9839,33600.0
2012-08-07 12:00:00,17.49,17.5,17.48,17.5,33200.0,12.9914,12.9988,12.9839,12.9988,33200.0
2012-08-07 12:05:00,17.5,17.5,17.49,17.5,16200.0,12.9988,12.9988,12.9914,12.9988,16200.0
2012-08-07 12:10:00,17.5,17.52,17.49,17.51,41200.0,12.9988,13.0136,12.9914,13.0062,41200.0
2012-08-07 12:15:00,17.52,17.53,17.51,17.52,42000.0,13.0136,13.0211,13.0062,13.0136,42000.0
2012-08-07 12:20:00,17.52,17.54,17.52,17.54,27600.0,13.0136,13.0285,13.0136,13.0285,27600.0
2012-08-07 12:25:00,17.54,17.55,17.53,17.55,20200.0,13.0285,13.0359,13.0211,13.0359,20200.0
2012-08-07 12:30:00,17.55,17.55,17.53,17.55,27600.0,13.0359,13.0359,13.0211,13.0359,27600.0
2012-08-07 12:35:00,17.55,17.57,17.54,17.56,33000.0,13.0359,13.0508,13.0285,13.0433,33000.0
2012-08-07 12:40:00,17.57,17.57,17.54,17.56,21200.0,13.0508,13.0508,13.0285,13.0433,21200.0
2012-08-07 12:45:00,17.56,17.56,17.54,17.54,22200.0,13.0433,13.0433,13.0285,13.0285,22200.0
2012-08-07 12:50:00,17.55,17.56,17.54,17.55,22000.0,13.0359,13.0433,13.0285,13.0359,22000.0
2012-08-07 12:55:00,17.56,17.56,17.54,17.55,22400.0,13.0433,13.0433,13.0285,13.0359,22400.0
2012-08-07 13:00:00,17.55,17.55,17.52,17.52,25000.0,13.0359,13.0359,13.0136,13.0136,25000.0
2012-08-07 13:05:00,17.51,17.52,17.5,17.5,35000.0,13.0062,13.0136,12.9988,12.9988,35000.0
2012-08-07 13:10:00,17.5,17.5,17.48,17.48,36400.0,12.9988,12.9988,12.9839,12.9839,36400.0
2012-08-07 13:15:00,17.48,17.49,17.48,17.49,18600.0,12.9839,12.9914,12.9839,12.9914,18600.0
2012-08-07 13:20:00,17.49,17.5,17.48,17.48,21800.0,12.9914,12.9988,12.9839,12.9839,21800.0
2012-08-07 13:25:00,17.48,17.5,17.48,17.5,15200.0,12.9839,12.9988,12.9839,12.9988,15200.0
2012-08-07 13:30:00,17.5,17.5,17.49,17.5,23400.0,12.9988,12.9988,12.9914,12.9988,23400.0
2012-08-07 13:35:00,17.5,17.51,17.5,17.5,36000.0,12.9988,13.0062,12.9988,12.9988,36000.0
2012-08-07 13:40:00,17.5,17.51,17.5,17.5,23000.0,12.9988,13.0062,12.9988,12.9988,23000.0
2012-08-07 13:45:00,17.5,17.52,17.5,17.52,27600.0,12.9988,13.0136,12.9988,13.0136,27600.0
2012-08-07 13:50:00,17.52,17.55,17.52,17.54,21600.0,13.0136,13.0359,13.0136,13.0285,21600.0
2012-08-07 13:55:00,17.54,17.54,17.53,17.54,17800.0,13.0285,13.0285,13.0211,13.0285,17800.0
2012-08-07 14:00:00,17.53,17.54,17.53,17.53,31200.0,13.0211,13.0285,13.0211,13.0211,31200.0
2012-08-07 14:05:00,17.53,17.54,17.53,17.54,11800.0,13.0211,13.0285,13.0211,13.0285,11800.0
2012-08-07 14:10:00,17.54,17.54,17.53,17.54,22200.0,13.0285,13.0285,13.0211,13.0285,22200.0
2012-08-07 14:15:00,17.53,17.56,17.53,17.55,32400.0,13.0211,13.0433,13.0211,13.0359,32400.0
2012-08-07 14:20:00,17.55,17.55,17.53,17.53,18200.0,13.0359,13.0359,13.0211,13.0211,18200.0
2012-08-07 14:25:00,17.53,17.55,17.53,17.53,38600.0,13.0211,13.0359,13.0211,13.0211,38600.0
2012-08-07 14:30:00,17.53,17.55,17.53,17.54,19400.0,13.0211,13.0359,13.0211,13.0285,19400.0
2012-08-07 14:35:00,17.54,17.56,17.54,17.55,25200.0,13.0285,13.0433,13.0285,13.0359,25200.0
2012-08-07 14:40:00,17.56,17.56,17.54,17.54,40800.0,13.0433,13.0433,13.0285,13.0285,40800.0
2012-08-07 14:45:00,17.55,17.56,17.55,17.55,17200.0,13.0359,13.0433,13.0359,13.0359,17200.0
2012-08-07 14:50:00,17.55,17.55,17.51,17.51,37800.0,13.0359,13.0359,13.0062,13.0062,37800.0
2012-08-07 14:55:00,17.51,17.53,17.5,17.51,54600.0,13.0062,13.0211,12.9988,13.0062,54600.0
2012-08-07 15:00:00,17.52,17.52,17.49,17.49,69400.0,13.0136,13.0136,12.9914,12.9914,69400.0
2012-08-07 15:05:00,17.49,17.49,17.46,17.48,93200.0,12.9914,12.9914,12.9691,12.9839,93200.0
2012-08-07 15:10:00,17.48,17.49,17.46,17.46,70600.0,12.9839,12.9914,12.9691,12.9691,70600.0
2012-08-07 15:15:00,17.46,17.47,17.44,17.45,59200.0,12.9691,12.9765,12.9542,12.9616,59200.0
2012-08-07 15:20:00,17.46,17.47,17.45,17.46,57600.0,12.9691,12.9765,12.9616,12.9691,57600.0
2012-08-07 15:25:00,17.47,17.5,17.46,17.48,70200.0,12.9765,12.9988,12.9691,12.9839,70200.0
2012-08-07 15:30:00,17.48,17.49,17.46,17.47,84000.0,12.9839,12.9914,12.9691,12.9765,84000.0
2012-08-07 15:35:00,17.47,17.48,17.46,17.46,96800.0,12.9765,12.9839,12.9691,12.9691,96800.0
2012-08-07 15:40:00,17.46,17.49,17.46,17.47,74400.0,12.9691,12.9914,12.9691,12.9765,74400.0
2012-08-07 15:45:00,17.47,17.49,17.44,17.44,124000.0,12.9765,12.9914,12.9542,12.9542,124000.0
2012-08-07 15:50:00,17.45,17.45,17.42,17.42,140200.0,12.9616,12.9616,12.9394,12.9394,140200.0
2012-08-07 15:55:00,17.42,17.45,17.42,17.44,187400.0,12.9394,12.9616,12.9394,12.9542,187400.0
2012-08-08 09:30:00,17.42,17.44,17.38,17.43,94400.0,12.9394,12.9542,12.9096,12.9468,94400.0
2012-08-08 09:35:00,17.43,17.49,17.42,17.48,36000.0,12.9468,12.9914,12.9394,12.9839,36000.0
2012-08-08 09:40:00,17.48,17.51,17.44,17.45,35200.0,12.9839,13.0062,12.9542,12.9616,35200.0
2012-08-08 09:45:00,17.44,17.45,17.38,17.39,31800.0,12.9542,12.9616,12.9096,12.9171,31800.0
2012-08-08 09:50:00,17.39,17.41,17.38,17.38,29400.0,12.9171,12.9319,12.9096,12.9096,29400.0
2012-08-08 09:55:00,17.38,17.4,17.38,17.4,27200.0,12.9096,12.9245,12.9096,12.9245,27200.0
2012-08-08 10:00:00,17.41,17.43,17.41,17.43,30200.0,12.9319,12.9468,12.9319,12.9468,30200.0
2012-08-08 10:05:00,17.43,17.45,17.43,17.45,31200.0,12.9468,12.9616,12.9468,12.9616,31200.0
2012-08-08 10:10:00,17.45,17.48,17.44,17.47,51400.0,12.9616,12.9839,12.9542,12.9765,51400.0
2012-08-08 10:15:00,17.48,17.48,17.45,17.45,49000.0,12.9839,12.9839,12.9616,12.9616,49000.0
2012-08-08 10:20:00,17.45,17.45,17.41,17.42,69400.0,12.9616,12.9616,12.9319,12.9394,69400.0
2012-08-08 10:25:00,17.41,17.42,17.38,17.38,35400.0,12.9319,12.9394,12.9096,12.9096,35400.0
2012-08-08 10:30:00,17.38,17.4,17.37,17.38,56400.0,12.9096,12.9245,12.9022,12.9096,56400.0
2012-08-08 10:35:00,17.37,17.43,17.37,17.43,36400.0,12.9022,12.9468,12.9022,12.9468,36400.0
2012-08-08 10:40:00,17.43,17.43,17.42,17.43,36600.0,12.9468,12.9468,12.9394,12.9468,36600.0
2012-08-08 10:45:00,17.43,17.48,17.43,17.48,31600.0,12.9468,12.9839,12.9468,12.9839,31600.0
2012-08-08 10:50:00,17.47,17.47,17.45,17.47,36600.0,12.9765,12.9765,12.9616,12.9765,36600.0
2012-08-08 10:55:00,17.47,17.47,17.45,17.45,22000.0,12.9765,12.9765,12.9616,12.9616,22000.0
2012-08-08 11:00:00,17.44,17.48,17.44,17.46,63200.0,12.9542,12.9839,12.9542,12.9691,63200.0
2012-08-08 11:05:00,17.46,17.47,17.43,17.44,57200.0,12.9691,12.9765,12.9468,12.9542,57200.0
2012-08-08 11:10:00,17.44,17.48,17.43,17.46,18600.0,12.9542,12.9839,12.9468,12.9691,18600.0
2012-08-08 11:15:00,17.47,17.52,17.47,17.51,42600.0,12.9765,13.0136,12.9765,13.0062,42600.0
2012-08-08 11:20:00,17.51,17.52,17.5,17.5,14800.0,13.0062,13.0136,12.9988,12.9988,14800.0
2012-08-08 11:25:00,17.5,17.5,17.49,17.49,31200.0,12.9988,12.9988,12.9914,12.9914,31200.0
2012-08-08 11:30:00,17.5,17.5,17.49,17.49,19200.0,12.9988,12.9988,12.9914,12.9914,19200.0
2012-08-08 11:35:00,17.5,17.5,17.49,17.5,19200.0,12.9988,12.9988,12.9914,12.9988,19200.0
2012-08-08 11:40:00,17.49,17.49,17.47,17.48,19800.0,12.9914,12.9914,12.9765,12.9839,19800.0
2012-08-08 11:45:00,17.48,17.48,17.46,17.46,25200.0,12.9839,12.9839,12.9691,12.9691,25200.0
2012-08-08 11:50:00,17.46,17.48,17.45,17.48,19400.0,12.9691,12.9839,12.9616,12.9839,19400.0
2012-08-08 11:55:00,17.47,17.48,17.45,17.46,14400.0,12.9765,12.9839,12.9616,12.9691,14400.0
2012-08-08 12:00:00,17.46,17.47,17.46,17.47,20200.0,12.9691,12.9765,12.9691,12.9765,20200.0
2012-08-08 12:05:00,17.47,17.48,17.47,17.47,12400.0,12.9765,12.9839,12.9765,12.9765,12400.0
2012-08-08 12:10:00,17.47,17.47,17.45,17.45,39600.0,12.9765,12.9765,12.9616,12.9616,39600.0
2012-08-08 12:15:00,17.45,17.48,17.45,17.48,53600.0,12.9616,12.9839,12.9616,12.9839,53600.0
2012-08-08 12:20:00,17.48,17.49,17.48,17.49,11800.0,12.9839,12.9914,12.9839,12.9914,11800.0
2012-08-08 12:25:00,17.49,17.49,17.48,17.48,13800.0,12.9914,12.9914,12.9839,12.9839,13800.0
2012-08-08 12:30:00,17.48,17.5,17.48,17.5,19200.0,12.9839,12.9988,12.9839,12.9988,19200.0
2012-08-08 12:35:00,17.5,17.5,17.49,17.5,23600.0,12.9988,12.9988,12.9914,12.9988,23600.0
2012-08-08 12:40:00,17.49,17.5,17.47,17.47,12800.0,12.9914,12.9988,12.9765,12.9765,12800.0
2012-08-08 12:45:00,17.47,17.47,17.45,17.45,21800.0,12.9765,12.9765,12.9616,12.9616,21800.0
2012-08-08 12:50:00,17.45,17.45,17.42,17.44,15200.0,12.9616,12.9616,12.9394,12.9542,15200.0
2012-08-08 12:55:00,17.43,17.46,17.42,17.46,39000.0,12.9468,12.9691,12.9394,12.9691,39000.0
2012-08-08 13:00:00,17.46,17.48,17.46,17.47,23200.0,12.9691,12.9839,12.9691,12.9765,23200.0
2012-08-08 13:05:00,17.47,17.47,17.44,17.44,9400.0,12.9765,12.9765,12.9542,12.9542,9400.0
2012-08-08 13:10:00,17.45,17.46,17.42,17.43,37000.0,12.9616,12.9691,12.9394,12.9468,37000.0
2012-08-08 13:15:00,17.43,17.43,17.43,17.43,5400.0,12.9468,12.9468,12.9468,12.9468,5400.0
2012-08-08 13:20:00,17.43,17.45,17.43,17.45,25200.0,12.9468,12.9616,12.9468,12.9616,25200.0
2012-08-08 13:25:00,17.45,17.45,17.44,17.44,12000.0,12.9616,12.9616,12.9542,12.9542,12000.0
2012-08-08 13:30:00,17.45,17.45,17.44,17.44,19000.0,12.9616,12.9616,12.9542,12.9542,19000.0
2012-08-08 13:35:00,17.44,17.45,17.43,17.44,17600.0,12.9542,12.9616,12.9468,12.9542,17600.0
2012-08-08 13:40:00,17.43,17.44,17.43,17.43,23400.0,12.9468,12.9542,12.9468,12.9468,23400.0
2012-08-08 13:45:00,17.43,17.45,17.43,17.45,16600.0,12.9468,12.9616,12.9468,12.9616,16600.0
2012-08-08 13:50:00,17.45,17.47,17.45,17.47,11600.0,12.9616,12.9765,12.9616,12.9765,11600.0
2012-08-08 13:55:00,17.47,17.47,17.46,17.47,16400.0,12.9765,12.9765,12.9691,12.9765,16400.0
2012-08-08 14:00:00,17.47,17.48,17.46,17.48,34800.0,12.9765,12.9839,12.9691,12.9839,34800.0
2012-08-08 14:05:00,17.48,17.48,17.45,17.46,34400.0,12.9839,12.9839,12.9616,12.9691,34400.0
2012-08-08 14:10:00,17.46,17.47,17.46,17.46,10600.0,12.9691,12.9765,12.9691,12.9691,10600.0
2012-08-08 14:15:00,17.46,17.46,17.45,17.45,30600.0,12.9691,12.9691,12.9616,12.9616,30600.0
2012-08-08 14:20:00,17.46,17.46,17.45,17.45,16200.0,12.9691,12.9691,12.9616,12.9616,16200.0
2012-08-08 14:25:00,17.45,17.47,17.45,17.45,40400.0,12.9616,12.9765,12.9616,12.9616,40400.0
2012-08-08 14:30:00,17.45,17.46,17.45,17.45,8400.0,12.9616,12.9691,12.9616,12.9616,8400.0
2012-08-08 14:35:00,17.46,17.46,17.45,17.45,27800.0,12.9691,12.9691,12.9616,12.9616,27800.0
2012-08-08 14:40:00,17.46,17.47,17.43,17.45,105600.0,12.9691,12.9765,12.9468,12.9616,105600.0
2012-08-08 14:45:00,17.45,17.46,17.43,17.45,30600.0,12.9616,12.9691,12.9468,12.9616,30600.0
2012-08-08 14:50:00,17.45,17.45,17.43,17.45,45800.0,12.9616,12.9616,12.9468,12.9616,45800.0
2012-08-08 14:55:00,17.44,17.46,17.44,17.46,49600.0,12.9542,12.9691,12.9542,12.9691,49600.0
2012-08-08 15:00:00,17.46,17.47,17.44,17.44,120000.0,12.9691,12.9765,12.9542,12.9542,120000.0
2012-08-08 15:05:00,17.45,17.46,17.45,17.45,23600.0,12.9616,12.9691,12.9616,12.9616,23600.0
2012-08-08 15:10:00,17.45,17.46,17.44,17.45,47000.0,12.9616,12.9691,12.9542,12.9616,47000.0
2012-08-08 15:15:00,17.45,17.46,17.44,17.46,44400.0,12.9616,12.9691,12.9542,12.9691,44400.0
2012-08-08 15:20:00,17.46,17.47,17.45,17.45,34400.0,12.9691,12.9765,12.9616,12.9616,34400.0
2012-08-08 15:25:00,17.45,17.45,17.43,17.44,62200.0,12.9616,12.9616,12.9468,12.9542,62200.0
2012-08-08 15:30:00,17.44,17.47,17.43,17.45,71800.0,12.9542,12.9765,12.9468,12.9616,71800.0
2012-08-08 15:35:00,17.45,17.45,17.43,17.44,61000.0,12.9616,12.9616,12.9468,12.9542,61000.0
2012-08-08 15:40:00,17.44,17.45,17.43,17.45,69200.0,12.9542,12.9616,12.9468,12.9616,69200.0
2012-08-08 15:45:00,17.45,17.46,17.45,17.45,63800.0,12.9616,12.9691,12.9616,12.9616,63800.0
2012-08-08 15:50:00,17.46,17.48,17.45,17.45,115400.0,12.9691,12.9839,12.9616,12.9616,115400.0
2012-08-08 15:55:00,17.45,17.47,17.43,17.46,184600.0,12.9616,12.9765,12.9468,12.9691,184600.0
2012-08-09 09:30:00,17.38,17.5,17.38,17.47,68000.0,12.9096,12.9988,12.9096,12.9765,68000.0
2012-08-09 09:35:00,17.48,17.5,17.45,17.45,25400.0,12.9839,12.9988,12.9616,12.9616,25400.0
2012-08-09 09:40:00,17.46,17.54,17.45,17.52,25800.0,12.9691,13.0285,12.9616,13.0136,25800.0
2012-08-09 09:45:00,17.51,17.53,17.48,17.48,31200.0,13.0062,13.0211,12.9839,12.9839,31200.0
2012-08-09 09:50:00,17.48,17.49,17.48,17.49,15200.0,12.9839,12.9914,12.9839,12.9914,15200.0
2012-08-09 09:55:00,17.49,17.5,17.46,17.48,17000.0,12.9914,12.9988,12.9691,12.9839,17000.0
2012-08-09 10:00:00,17.48,17.48,17.47,17.48,8400.0,12.9839,12.9839,12.9765,12.9839,8400.0
2012-08-09 10:05:00,17.47,17.49,17.47,17.48,15200.0,12.9765,12.9914,12.9765,12.9839,15200.0
2012-08-09 10:10:00,17.48,17.5,17.48,17.49,13600.0,12.9839,12.9988,12.9839,12.9914,13600.0
2012-08-09 10:15:00,17.49,17.52,17.49,17.52,15200.0,12.9914,13.0136,12.9914,13.0136,15200.0
2012-08-09 10:20:00,17.52,17.54,17.5,17.51,18200.0,13.0136,13.0285,12.9988,13.0062,18200.0
2012-08-09 10:25:00,17.52,17.52,17.49,17.49,15600.0,13.0136,13.0136,12.9914,12.9914,15600.0
2012-08-09 10:30:00,17.49,17.5,17.48,17.5,11800.0,12.9914,12.9988,12.9839,12.9988,11800.0
2012-08-09 10:35:00,17.5,17.51,17.5,17.51,17600.0,12.9988,13.0062,12.9988,13.0062,17600.0
2012-08-09 10:40:00,17.51,17.51,17.49,17.49,12000.0,13.0062,13.0062,12.9914,12.9914,12000.0
2012-08-09 10:45:00,17.49,17.5,17.48,17.49,14800.0,12.9914,12.9988,12.9839,12.9914,14800.0
2012-08-09 10:50:00,17.49,17.5,17.48,17.49,30400.0,12.9914,12.9988,12.9839,12.9914,30400.0
2012-08-09 10:55:00,17.49,17.5,17.49,17.5,20400.0,12.9914,12.9988,12.9914,12.9988,20400.0
2012-08-09 11:00:00,17.5,17.5,17.48,17.49,23000.0,12.9988,12.9988,12.9839,12.9914,23000.0
2012-08-09 11:05:00,17.49,17.5,17.48,17.49,20000.0,12.9914,12.9988,12.9839,12.9914,20000.0
2012-08-09 11:10:00,17.49,17.49,17.45,17.45,38800.0,12.9914,12.9914,12.9616,12.9616,38800.0
2012-08-09 11:15:00,17.45,17.46,17.44,17.46,10600.0,12.9616,12.9691,12.9542,12.9691,10600.0
2012-08-09 11:20:00,17.46,17.48,17.46,17.48,12600.0,12.9691,12.9839,12.9691,12.9839,12600.0
2012-08-09 11:25:00,17.47,17.48,17.45,17.45,25600.0,12.9765,12.9839,12.9616,12.9616,25600.0
2012-08-09 11:30:00,17.45,17.45,17.43,17.44,16400.0,12.9616,12.9616,12.9468,12.9542,16400.0
2012-08-09 11:35:00,17.44,17.44,17.43,17.43,10200.0,12.9542,12.9542,12.9468,12.9468,10200.0
2012-08-09 11:40:00,17.43,17.43,17.38,17.39,18200.0,12.9468,12.9468,12.9096,12.9171,18200.0
2012-08-09 11:45:00,17.39,17.4,17.38,17.38,16200.0,12.9171,12.9245,12.9096,12.9096,16200.0
2012-08-09 11:50:00,17.38,17.39,17.33,17.35,58000.0,12.9096,12.9171,12.8725,12.8874,58000.0
2012-08-09 11:55:00,17.34,17.35,17.33,17.35,34200.0,12.8799,12.8874,12.8725,12.8874,34200.0
2012-08-09 12:00:00,17.34,17.35,17.33,17.34,23400.0,12.8799,12.8874,12.8725,12.8799,23400.0
2012-08-09 12:05:00,17.34,17.35,17.33,17.35,16600.0,12.8799,12.8874,12.8725,12.8874,16600.0
2012-08-09 12:10:00,17.35,17.37,17.35,17.36,21400.0,12.8874,12.9022,12.8874,12.8948,21400.0
2012-08-09 12:15:00,17.36,17.37,17.34,17.35,109600.0,12.8948,12.9022,12.8799,12.8874,109600.0
2012-08-09 12:20:00,17.35,17.35,17.33,17.34,30200.0,12.8874,12.8874,12.8725,12.8799,30200.0
2012-08-09 12:25:00,17.34,17.35,17.33,17.33,30600.0,12.8799,12.8874,12.8725,12.8725,30600.0
2012-08-09 12:30:00,17.33,17.35,17.33,17.35,42600.0,12.8725,12.8874,12.8725,12.8874,42600.0
2012-08-09 12:35:00,17.35,17.36,17.35,17.36,19200.0,12.8874,12.8948,12.8874,12.8948,19200.0
2012-08-09 12:40:00,17.36,17.38,17.35,17.38,35000.0,12.8948,12.9096,12.8874,12.9096,35000.0
2012-08-09 12:45:00,17.38,17.38,17.38,17.38,7600.0,12.9096,12.9096,12.9096,12.9096,7600.0
2012-08-09 12:50:00,17.38,17.39,17.38,17.38,16800.0,12.9096,12.9171,12.9096,12.9096,16800.0
2012-08-09 12:55:00,17.38,17.4,17.38,17.4,34000.0,12.9096,12.9245,12.9096,12.9245,34000.0
2012-08-09 13:00:00,17.4,17.42,17.4,17.4,19000.0,12.9245,12.9394,12.9245,12.9245,19000.0
2012-08-09 13:05:00,17.4,17.41,17.39,17.4,86200.0,12.9245,12.9319,12.9171,12.9245,86200.0
2012-08-09 13:10:00,17.41,17.43,17.39,17.42,125600.0,12.9319,12.9468,12.9171,12.9394,125600.0
2012-08-09 13:15:00,17.42,17.44,17.42,17.44,22000.0,12.9394,12.9542,12.9394,12.9542,22000.0
2012-08-09 13:20:00,17.44,17.47,17.44,17.47,99800.0,12.9542,12.9765,12.9542,12.9765,99800.0
2012-08-09 13:25:00,17.47,17.49,17.46,17.49,88600.0,12.9765,12.9914,12.9691,12.9914,88600.0
2012-08-09 13:30:00,17.5,17.5,17.49,17.49,66800.0,12.9988,12.9988,12.9914,12.9914,66800.0
2012-08-09 13:35:00,17.49,17.52,17.48,17.52,112000.0,12.9914,13.0136,12.9839,13.0136,112000.0
2012-08-09 13:40:00,17.52,17.54,17.52,17.54,81200.0,13.0136,13.0285,13.0136,13.0285,81200.0
2012-08-09 13:45:00,17.54,17.54,17.5,17.51,61000.0,13.0285,13.0285,12.9988,13.0062,61000.0
2012-08-09 13:50:00,17.51,17.52,17.51,17.51,17800.0,13.0062,13.0136,13.0062,13.0062,17800.0
2012-08-09 13:55:00,17.51,17.53,17.51,17.52,16000.0,13.0062,13.0211,13.0062,13.0136,16000.0
2012-08-09 14:00:00,17.53,17.54,17.52,17.52,71400.0,13.0211,13.0285,13.0136,13.0136,71400.0
2012-08-09 14:05:00,17.52,17.53,17.5,17.5,49400.0,13.0136,13.0211,12.9988,12.9988,49400.0
2012-08-09 14:10:00,17.5,17.5,17.49,17.49,16600.0,12.9988,12.9988,12.9914,12.9914,16600.0
2012-08-09 14:15:00,17.49,17.49,17.48,17.49,25800.0,12.9914,12.9914,12.9839,12.9914,25800.0
2012-08-09 14:20:00,17.49,17.49,17.48,17.48,13800.0,12.9914,12.9914,12.9839,12.9839,13800.0
2012-08-09 14:25:00,17.48,17.5,17.47,17.49,44200.0,12.9839,12.9988,12.9765,12.9914,44200.0
2012-08-09 14:30:00,17.49,17.51,17.47,17.5,73200.0,12.9914,13.0062,12.9765,12.9988,73200.0
2012-08-09 14:35:00,17.51,17.52,17.5,17.5,29400.0,13.0062,13.0136,12.9988,12.9988,29400.0
2012-08-09 14:40:00,17.5,17.5,17.5,17.5,11400.0,12.9988,12.9988,12.9988,12.9988,11400.0
2012-08-09 14:45:00,17.5,17.5,17.49,17.49,51000.0,12.9988,12.9988,12.9914,12.9914,51000.0
2012-08-09 14:50:00,17.49,17.49,17.48,17.48,21000.0,12.9914,12.9914,12.9839,12.9839,21000.0
2012-08-09 14:55:00,17.49,17.49,17.47,17.47,64000.0,12.9914,12.9914,12.9765,12.9765,64000.0
2012-08-09 15:00:00,17.48,17.48,17.46,17.46,89200.0,12.9839,12.9839,12.9691,12.9691,89200.0
2012-08-09 15:05:00,17.46,17.46,17.43,17.43,59200.0,12.9691,12.9691,12.9468,12.9468,59200.0
2012-08-09 15:10:00,17.43,17.45,17.43,17.45,50800.0,12.9468,12.9616,12.9468,12.9616,50800.0
2012-08-09 15:15:00,17.44,17.46,17.43,17.45,55600.0,12.9542,12.9691,12.9468,12.9616,55600.0
2012-08-09 15:20:00,17.44,17.45,17.43,17.43,53200.0,12.9542,12.9616,12.9468,12.9468,53200.0
2012-08-09 15:25:00,17.43,17.43,17.42,17.43,58200.0,12.9468,12.9468,12.9394,12.9468,58200.0
2012-08-09 15:30:00,17.43,17.44,17.42,17.43,95600.0,12.9468,12.9542,12.9394,12.9468,95600.0
2012-08-09 15:35:00,17.43,17.45,17.43,17.45,36800.0,12.9468,12.9616,12.9468,12.9616,36800.0
2012-08-09 15:40:00,17.45,17.46,17.45,17.46,95800.0,12.9616,12.9691,12.9616,12.9691,95800.0
2012-08-09 15:45:00,17.45,17.46,17.44,17.46,82600.0,12.9616,12.9691,12.9542,12.9691,82600.0
2012-08-09 15:50:00,17.46,17.46,17.43,17.43,93400.0,12.9691,12.9691,12.9468,12.9468,93400.0
2012-08-09 15:55:00,17.43,17.45,17.43,17.43,149400.0,12.9468,12.9616,12.9468,12.9468,149400.0
2012-08-10 09:30:00,17.43,17.46,17.38,17.46,73000.0,12.9468,12.9691,12.9096,12.9691,73000.0
2012-08-10 09:35:00,17.44,17.5,17.44,17.49,29400.0,12.9542,12.9988,12.9542,12.9914,29400.0
2012-08-10 09:40:00,17.49,17.51,17.48,17.48,78400.0,12.9914,13.0062,12.9839,12.9839,78400.0
2012-08-10 09:45:00,17.48,17.5,17.45,17.46,78600.0,12.9839,12.9988,12.9616,12.9691,78600.0
2012-08-10 09:50:00,17.46,17.46,17.4,17.4,45600.0,12.9691,12.9691,12.9245,12.9245,45600.0
2012-08-10 09:55:00,17.41,17.48,17.41,17.48,24400.0,12.9319,12.9839,12.9319,12.9839,24400.0
2012-08-10 10:00:00,17.48,17.49,17.47,17.48,26200.0,12.9839,12.9914,12.9765,12.9839,26200.0
2012-08-10 10:05:00,17.47,17.48,17.45,17.46,36200.0,12.9765,12.9839,12.9616,12.9691,36200.0
2012-08-10 10:10:00,17.46,17.51,17.46,17.51,77600.0,12.9691,13.0062,12.9691,13.0062,77600.0
2012-08-10 10:15:00,17.52,17.54,17.51,17.54,66200.0,13.0136,13.0285,13.0062,13.0285,66200.0
2012-08-10 10:20:00,17.53,17.53,17.48,17.49,32200.0,13.0211,13.0211,12.9839,12.9914,32200.0
2012-08-10 10:25:00,17.49,17.51,17.49,17.51,24600.0,12.9914,13.0062,12.9914,13.0062,24600.0
2012-08-10 10:30:00,17.51,17.54,17.5,17.52,55400.0,13.0062,13.0285,12.9988,13.0136,55400.0
2012-08-10 10:35:00,17.52,17.53,17.5,17.52,18600.0,13.0136,13.0211,12.9988,13.0136,18600.0
2012-08-10 10:40:00,17.53,17.55,17.53,17.55,25000.0,13.0211,13.0359,13.0211,13.0359,25000.0
2012-08-10 10:45:00,17.55,17.56,17.54,17.55,48400.0,13.0359,13.0433,13.0285,13.0359,48400.0
2012-08-10 10:50:00,17.55,17.55,17.53,17.54,23800.0,13.0359,13.0359,13.0211,13.0285,23800.0
2012-08-10 10:55:00,17.54,17.54,17.51,17.51,30600.0,13.0285,13.0285,13.0062,13.0062,30600.0
2012-08-10 11:00:00,17.52,17.54,17.48,17.48,51000.0,13.0136,13.0285,12.9839,12.9839,51000.0
2012-08-10 11:05:00,17.47,17.5,17.45,17.49,34600.0,12.9765,12.9988,12.9616,12.9914,34600.0
2012-08-10 11:10:00,17.49,17.5,17.46,17.47,58000.0,12.9914,12.9988,12.9691,12.9765,58000.0
2012-08-10 11:15:00,17.48,17.49,17.48,17.49,15400.0,12.9839,12.9914,12.9839,12.9914,15400.0
2012-08-10 11:20:00,17.49,17.5,17.46,17.46,20800.0,12.9914,12.9988,12.9691,12.9691,20800.0
2012-08-10 11:25:00,17.47,17.5,17.47,17.5,36000.0,12.9765,12.9988,12.9765,12.9988,36000.0
2012-08-10 11:30:00,17.5,17.5,17.48,17.48,31000.0,12.9988,12.9988,12.9839,12.9839,31000.0
2012-08-10 11:35:00,17.48,17.5,17.47,17.47,28000.0,12.9839,12.9988,12.9765,12.9765,28000.0
2012-08-10 11:40:00,17.48,17.49,17.46,17.46,35800.0,12.9839,12.9914,12.9691,12.9691,35800.0
2012-08-10 11:45:00,17.46,17.48,17.45,17.48,14600.0,12.9691,12.9839,12.9616,12.9839,14600.0
2012-08-10 11:50:00,17.47,17.48,17.46,17.46,17600.0,12.9765,12.9839,12.9691,12.9691,17600.0
2012-08-10 11:55:00,17.46,17.48,17.46,17.48,42800.0,12.9691,12.9839,12.9691,12.9839,42800.0
2012-08-10 12:00:00,17.48,17.49,17.48,17.48,13200.0,12.9839,12.9914,12.9839,12.9839,13200.0
2012-08-10 12:05:00,17.49,17.49,17.48,17.48,16600.0,12.9914,12.9914,12.9839,12.9839,16600.0
2012-08-10 12:10:00,17.48,17.49,17.48,17.49,11000.0,12.9839,12.9914,12.9839,12.9914,11000.0
2012-08-10 12:15:00,17.49,17.5,17.48,17.5,13000.0,12.9914,12.9988,12.9839,12.9988,13000.0
2012-08-10 12:20:00,17.5,17.5,17.49,17.49,5200.0,12.9988,12.9988,12.9914,12.9914,5200.0
2012-08-10 12:25:00,17.49,17.5,17.49,17.5,8000.0,12.9914,12.9988,12.9914,12.9988,8000.0
2012-08-10 12:30:00,17.5,17.52,17.48,17.48,33800.0,12.9988,13.0136,12.9839,12.9839,33800.0
2012-08-10 12:35:00,17.48,17.49,17.46,17.48,16200.0,12.9839,12.9914,12.9691,12.9839,16200.0
2012-08-10 12:40:00,17.48,17.48,17.47,17.47,12600.0,12.9839,12.9839,12.9765,12.9765,12600.0
2012-08-10 12:45:00,17.47,17.47,17.45,17.46,13400.0,12.9765,12.9765,12.9616,12.9691,13400.0
2012-08-10 12:50:00,17.45,17.46,17.45,17.46,15600.0,12.9616,12.9691,12.9616,12.9691,15600.0
2012-08-10 12:55:00,17.46,17.47,17.46,17.47,17600.0,12.9691,12.9765,12.9691,12.9765,17600.0
2012-08-10 13:00:00,17.47,17.47,17.44,17.45,16600.0,12.9765,12.9765,12.9542,12.9616,16600.0
2012-08-10 13:05:00,17.44,17.45,17.43,17.43,27400.0,12.9542,12.9616,12.9468,12.9468,27400.0
2012-08-10 13:10:00,17.44,17.44,17.42,17.43,33400.0,12.9542,12.9542,12.9394,12.9468,33400.0
2012-08-10 13:15:00,17.43,17.45,17.43,17.45,11800.0,12.9468,12.9616,12.9468,12.9616,11800.0
2012-08-10 13:20:00,17.45,17.47,17.45,17.47,10800.0,12.9616,12.9765,12.9616,12.9765,10800.0
2012-08-10 13:25:00,17.47,17.48,17.46,17.46,15400.0,12.9765,12.9839,12.9691,12.9691,15400.0
2012-08-10 13:30:00,17.46,17.46,17.45,17.45,18200.0,12.9691,12.9691,12.9616,12.9616,18200.0
2012-08-10 13:35:00,17.45,17.46,17.45,17.45,23000.0,12.9616,12.9691,12.9616,12.9616,23000.0
2012-08-10 13:40:00,17.46,17.48,17.46,17.47,32200.0,12.9691,12.9839,12.9691,12.9765,32200.0
2012-08-10 13:45:00,17.47,17.48,17.46,17.46,24000.0,12.9765,12.9839,12.9691,12.9691,24000.0
2012-08-10 13:50:00,17.46,17.47,17.45,17.46,15000.0,12.9691,12.9765,12.9616,12.9691,15000.0
2012-08-10 13:55:00,17.46,17.47,17.46,17.47,10200.0,12.9691,12.9765,12.9691,12.9765,10200.0
2012-08-10 14:00:00,17.47,17.48,17.47,17.47,8200.0,12.9765,12.9839,12.9765,12.9765,8200.0
2012-08-10 14:05:00,17.47,17.47,17.45,17.45,14200.0,12.9765,12.9765,12.9616,12.9616,14200.0
2012-08-10 14:10:00,17.45,17.46,17.45,17.45,22800.0,12.9616,12.9691,12.9616,12.9616,22800.0
2012-08-10 14:15:00,17.45,17.45,17.44,17.45,25200.0,12.9616,12.9616,12.9542,12.9616,25200.0
2012-08-10 14:20:00,17.45,17.45,17.44,17.45,8000.0,12.9616,12.9616,12.9542,12.9616,8000.0
2012-08-10 14:25:00,17.45,17.45,17.44,17.45,18400.0,12.9616,12.9616,12.9542,12.9616,18400.0
2012-08-10 14:30:00,17.45,17.46,17.45,17.46,10400.0,12.9616,12.9691,12.9616,12.9691,10400.0
2012-08-10 14:35:00,17.46,17.47,17.46,17.46,32800.0,12.9691,12.9765,12.9691,12.9691,32800.0
2012-08-10 14:40:00,17.45,17.46,17.45,17.45,34400.0,12.9616,12.9691,12.9616,12.9616,34400.0
2012-08-10 14:45:00,17.46,17.47,17.46,17.47,9400.0,12.9691,12.9765,12.9691,12.9765,9400.0
2012-08-10 14:50:00,17.47,17.47,17.46,17.47,9000.0,12.9765,12.9765,12.9691,12.9765,9000.0
2012-08-10 14:55:00,17.47,17.48,17.47,17.48,28600.0,12.9765,12.9839,12.9765,12.9839,28600.0
2012-08-10 15:00:00,17.48,17.5,17.48,17.5,19400.0,12.9839,12.9988,12.9839,12.9988,19400.0
2012-08-10 15:05:00,17.5,17.5,17.49,17.5,16800.0,12.9988,12.9988,12.9914,12.9988,16800.0
2012-08-10 15:10:00,17.5,17.5,17.49,17.5,21200.0,12.9988,12.9988,12.9914,12.9988,21200.0
2012-08-10 15:15:00,17.5,17.52,17.5,17.52,21400.0,12.9988,13.0136,12.9988,13.0136,21400.0
2012-08-10 15:20:00,17.51,17.53,17.51,17.52,15800.0,13.0062,13.0211,13.0062,13.0136,15800.0
2012-08-10 15:25:00,17.52,17.52,17.5,17.5,15000.0,13.0136,13.0136,12.9988,12.9988,15000.0
2012-08-10 15:30:00,17.51,17.51,17.49,17.5,29800.0,13.0062,13.0062,12.9914,12.9988,29800.0
2012-08-10 15:35:00,17.5,17.5,17.49,17.5,25600.0,12.9988,12.9988,12.9914,12.9988,25600.0
2012-08-10 15:40:00,17.5,17.52,17.5,17.52,35200.0,12.9988,13.0136,12.9988,13.0136,35200.0
2012-08-10 15:45:00,17.52,17.54,17.5,17.52,51200.0,13.0136,13.0285,12.9988,13.0136,51200.0
2012-08-10 15:50:00,17.52,17.54,17.51,17.54,58600.0,13.0136,13.0285,13.0062,13.0285,58600.0
2012-08-10 15:55:00,17.53,17.55,17.52,17.53,114400.0,13.0211,13.0359,13.0136,13.0211,114400.0
2012-08-13 09:30:00,17.48,17.54,17.4,17.46,57000.0,12.9839,13.0285,12.9245,12.9691,57000.0
2012-08-13 09:35:00,17.46,17.5,17.45,17.5,12800.0,12.9691,12.9988,12.9616,12.9988,12800.0
2012-08-13 09:40:00,17.5,17.53,17.48,17.52,26600.0,12.9988,13.0211,12.9839,13.0136,26600.0
2012-08-13 09:45:00,17.51,17.55,17.51,17.53,30000.0,13.0062,13.0359,13.0062,13.0211,30000.0
2012-08-13 09:50:00,17.53,17.54,17.53,17.53,22200.0,13.0211,13.0285,13.0211,13.0211,22200.0
2012-08-13 09:55:00,17.53,17.54,17.53,17.54,16000.0,13.0211,13.0285,13.0211,13.0285,16000.0
2012-08-13 10:00:00,17.55,17.56,17.52,17.53,17800.0,13.0359,13.0433,13.0136,13.0211,17800.0
2012-08-13 10:05:00,17.52,17.52,17.47,17.47,28400.0,13.0136,13.0136,12.9765,12.9765,28400.0
2012-08-13 10:10:00,17.47,17.49,17.45,17.48,10800.0,12.9765,12.9914,12.9616,12.9839,10800.0
2012-08-13 10:15:00,17.47,17.49,17.46,17.49,9800.0,12.9765,12.9914,12.9691,12.9914,9800.0
2012-08-13 10:20:00,17.49,17.5,17.46,17.46,10600.0,12.9914,12.9988,12.9691,12.9691,10600.0
2012-08-13 10:25:00,17.44,17.46,17.44,17.45,12600.0,12.9542,12.9691,12.9542,12.9616,12600.0
2012-08-13 10:30:00,17.46,17.46,17.42,17.43,11800.0,12.9691,12.9691,12.9394,12.9468,11800.0
2012-08-13 10:35:00,17.42,17.43,17.42,17.43,8000.0,12.9394,12.9468,12.9394,12.9468,8000.0
2012-08-13 10:40:00,17.43,17.47,17.43,17.47,13800.0,12.9468,12.9765,12.9468,12.9765,13800.0
2012-08-13 10:45:00,17.46,17.46,17.43,17.43,7200.0,12.9691,12.9691,12.9468,12.9468,7200.0
2012-08-13 10:50:00,17.43,17.44,17.42,17.43,21400.0,12.9468,12.9542,12.9394,12.9468,21400.0
2012-08-13 10:55:00,17.43,17.43,17.41,17.42,15800.0,12.9468,12.9468,12.9319,12.9394,15800.0
2012-08-13 11:00:00,17.41,17.42,17.38,17.38,17800.0,12.9319,12.9394,12.9096,12.9096,17800.0
2012-08-13 11:05:00,17.38,17.38,17.36,17.37,14000.0,12.9096,12.9096,12.8948,12.9022,14000.0
2012-08-13 11:10:00,17.38,17.39,17.36,17.39,13600.0,12.9096,12.9171,12.8948,12.9171,13600.0
2012-08-13 11:15:00,17.39,17.41,17.39,17.4,18800.0,12.9171,12.9319,12.9171,12.9245,18800.0
2012-08-13 11:20:00,17.41,17.46,17.41,17.45,16600.0,12.9319,12.9691,12.9319,12.9616,16600.0
2012-08-13 11:25:00,17.46,17.48,17.46,17.46,15800.0,12.9691,12.9839,12.9691,12.9691,15800.0
2012-08-13 11:30:00,17.46,17.47,17.45,17.45,15400.0,12.9691,12.9765,12.9616,12.9616,15400.0
2012-08-13 11:35:00,17.44,17.48,17.44,17.48,15400.0,12.9542,12.9839,12.9542,12.9839,15400.0
2012-08-13 11:40:00,17.48,17.48,17.45,17.45,11400.0,12.9839,12.9839,12.9616,12.9616,11400.0
2012-08-13 11:45:00,17.45,17.46,17.45,17.45,8600.0,12.9616,12.9691,12.9616,12.9616,8600.0
2012-08-13 11:50:00,17.45,17.45,17.43,17.44,16600.0,12.9616,12.9616,12.9468,12.9542,16600.0
2012-08-13 11:55:00,17.44,17.45,17.43,17.43,8200.0,12.9542,12.9616,12.9468,12.9468,8200.0
2012-08-13 12:00:00,17.43,17.44,17.42,17.42,11000.0,12.9468,12.9542,12.9394,12.9394,11000.0
2012-08-13 12:05:00,17.41,17.41,17.39,17.39,7000.0,12.9319,12.9319,12.9171,12.9171,7000.0
2012-08-13 12:10:00,17.39,17.41,17.39,17.4,11800.0,12.9171,12.9319,12.9171,12.9245,11800.0
2012-08-13 12:15:00,17.4,17.4,17.39,17.39,23200.0,12.9245,12.9245,12.9171,12.9171,23200.0
2012-08-13 12:20:00,17.39,17.41,17.39,17.41,11200.0,12.9171,12.9319,12.9171,12.9319,11200.0
2012-08-13 12:25:00,17.41,17.42,17.41,17.41,9200.0,12.9319,12.9394,12.9319,12.9319,9200.0
2012-08-13 12:30:00,17.4,17.42,17.4,17.41,7400.0,12.9245,12.9394,12.9245,12.9319,7400.0
2012-08-13 12:35:00,17.41,17.42,17.4,17.41,8800.0,12.9319,12.9394,12.9245,12.9319,8800.0
2012-08-13 12:40:00,17.4,17.41,17.4,17.41,8200.0,12.9245,12.9319,12.9245,12.9319,8200.0
2012-08-13 12:45:00,17.41,17.43,17.41,17.43,9600.0,12.9319,12.9468,12.9319,12.9468,9600.0
2012-08-13 12:50:00,17.43,17.46,17.43,17.46,4600.0,12.9468,12.9691,12.9468,12.9691,4600.0
2012-08-13 12:55:00,17.46,17.48,17.46,17.46,15800.0,12.9691,12.9839,12.9691,12.9691,15800.0
2012-08-13 13:00:00,17.47,17.48,17.47,17.47,6200.0,12.9765,12.9839,12.9765,12.9765,6200.0
2012-08-13 13:05:00,17.47,17.48,17.47,17.47,5200.0,12.9765,12.9839,12.9765,12.9765,5200.0
2012-08-13 13:10:00,17.48,17.48,17.46,17.46,7600.0,12.9839,12.9839,12.9691,12.9691,7600.0
2012-08-13 13:15:00,17.46,17.47,17.46,17.47,3800.0,12.9691,12.9765,12.9691,12.9765,3800.0
2012-08-13 13:20:00,17.46,17.46,17.45,17.46,6400.0,12.9691,12.9691,12.9616,12.9691,6400.0
2012-08-13 13:25:00,17.46,17.47,17.45,17.45,11200.0,12.9691,12.9765,12.9616,12.9616,11200.0
2012-08-13 13:30:00,17.45,17.45,17.44,17.45,3200.0,12.9616,12.9616,12.9542,12.9616,3200.0
2012-08-13 13:35:00,17.45,17.45,17.43,17.43,7800.0,12.9616,12.9616,12.9468,12.9468,7800.0
2012-08-13 13:40:00,17.43,17.44,17.43,17.44,8800.0,12.9468,12.9542,12.9468,12.9542,8800.0
2012-08-13 13:45:00,17.44,17.47,17.44,17.47,26800.0,12.9542,12.9765,12.9542,12.9765,26800.0
2012-08-13 13:50:00,17.47,17.49,17.47,17.48,8200.0,12.9765,12.9914,12.9765,12.9839,8200.0
2012-08-13 13:55:00,17.48,17.49,17.47,17.47,7600.0,12.9839,12.9914,12.9765,12.9765,7600.0
2012-08-13 14:00:00,17.47,17.48,17.47,17.47,12800.0,12.9765,12.9839,12.9765,12.9765,12800.0
2012-08-13 14:05:00,17.46,17.47,17.46,17.46,14200.0,12.9691,12.9765,12.9691,12.9691,14200.0
2012-08-13 14:10:00,17.46,17.47,17.46,17.47,32800.0,12.9691,12.9765,12.9691,12.9765,32800.0
2012-08-13 14:15:00,17.47,17.47,17.47,17.47,11400.0,12.9765,12.9765,12.9765,12.9765,11400.0
2012-08-13 14:20:00,17.47,17.47,17.46,17.47,20400.0,12.9765,12.9765,12.9691,12.9765,20400.0
2012-08-13 14:25:00,17.47,17.48,17.46,17.47,50600.0,12.9765,12.9839,12.9691,12.9765,50600.0
2012-08-13 14:30:00,17.47,17.49,17.47,17.48,22400.0,12.9765,12.9914,12.9765,12.9839,22400.0
2012-08-13 14:35:00,17.48,17.48,17.46,17.46,16800.0,12.9839,12.9839,12.9691,12.9691,16800.0
2012-08-13 14:40:00,17.47,17.47,17.45,17.45,32600.0,12.9765,12.9765,12.9616,12.9616,32600.0
2012-08-13 14:45:00,17.45,17.46,17.45,17.45,31000.0,12.9616,12.9691,12.9616,12.9616,31000.0
2012-08-13 14:50:00,17.45,17.46,17.44,17.46,70400.0,12.9616,12.9691,12.9542,12.9691,70400.0
2012-08-13 14:55:00,17.45,17.49,17.45,17.49,57200.0,12.9616,12.9914,12.9616,12.9914,57200.0
2012-08-13 15:00:00,17.48,17.5,17.48,17.5,19600.0,12.9839,12.9988,12.9839,12.9988,19600.0
2012-08-13 15:05:00,17.49,17.49,17.47,17.48,15600.0,12.9914,12.9914,12.9765,12.9839,15600.0
2012-08-13 15:10:00,17.48,17.48,17.48,17.48,15000.0,12.9839,12.9839,12.9839,12.9839,15000.0
2012-08-13 15:15:00,17.47,17.48,17.47,17.48,19600.0,12.9765,12.9839,12.9765,12.9839,19600.0
2012-08-13 15:20:00,17.48,17.48,17.46,17.46,25800.0,12.9839,12.9839,12.9691,12.9691,25800.0
2012-08-13 15:25:00,17.46,17.46,17.45,17.45,16200.0,12.9691,12.9691,12.9616,12.9616,16200.0
2012-08-13 15:30:00,17.45,17.46,17.43,17.45,70400.0,12.9616,12.9691,12.9468,12.9616,70400.0
2012-08-13 15:35:00,17.45,17.46,17.44,17.45,107400.0,12.9616,12.9691,12.9542,12.9616,107400.0
2012-08-13 15:40:00,17.45,17.46,17.45,17.46,48400.0,12.9616,12.9691,12.9616,12.9691,48400.0
2012-08-13 15:45:00,17.46,17.49,17.46,17.48,86400.0,12.9691,12.9914,12.9691,12.9839,86400.0
2012-08-13 15:50:00,17.48,17.48,17.46,17.48,92200.0,12.9839,12.9839,12.9691,12.9839,92200.0
2012-08-13 15:55:00,17.48,17.5,17.47,17.5,136800.0,12.9839,12.9988,12.9765,12.9988,136800.0
2012-08-14 09:30:00,17.5,17.61,17.5,17.57,51200.0,12.9988,13.0805,12.9988,13.0508,51200.0
2012-08-14 09:35:00,17.56,17.66,17.55,17.62,30600.0,13.0433,13.1176,13.0359,13.0879,30600.0
2012-08-14 09:40:00,17.6,17.6,17.57,17.6,15400.0,13.0731,13.0731,13.0508,13.0731,15400.0
2012-08-14 09:45:00,17.6,17.62,17.58,17.62,28400.0,13.0731,13.0879,13.0582,13.0879,28400.0
2012-08-14 09:50:00,17.62,17.63,17.56,17.56,27600.0,13.0879,13.0953,13.0433,13.0433,27600.0
2012-08-14 09:55:00,17.55,17.59,17.53,17.57,18200.0,13.0359,13.0656,13.0211,13.0508,18200.0
2012-08-14 10:00:00,17.57,17.58,17.55,17.57,40200.0,13.0508,13.0582,13.0359,13.0508,40200.0
2012-08-14 10:05:00,17.58,17.58,17.55,17.55,20000.0,13.0582,13.0582,13.0359,13.0359,20000.0
2012-08-14 10:10:00,17.55,17.56,17.54,17.55,20400.0,13.0359,13.0433,13.0285,13.0359,20400.0
2012-08-14 10:15:00,17.55,17.57,17.53,17.53,16600.0,13.0359,13.0508,13.0211,13.0211,16600.0
2012-08-14 10:20:00,17.53,17.55,17.53,17.54,15800.0,13.0211,13.0359,13.0211,13.0285,15800.0
2012-08-14 10:25:00,17.53,17.54,17.49,17.5,22800.0,13.0211,13.0285,12.9914,12.9988,22800.0
2012-08-14 10:30:00,17.5,17.52,17.5,17.5,21000.0,12.9988,13.0136,12.9988,12.9988,21000.0
2012-08-14 10:35:00,17.5,17.52,17.5,17.52,27800.0,12.9988,13.0136,12.9988,13.0136,27800.0
2012-08-14 10:40:00,17.52,17.53,17.5,17.53,15600.0,13.0136,13.0211,12.9988,13.0211,15600.0
2012-08-14 10:45:00,17.52,17.53,17.52,17.53,14600.0,13.0136,13.0211,13.0136,13.0211,14600.0
2012-08-14 10:50:00,17.52,17.56,17.52,17.54,10600.0,13.0136,13.0433,13.0136,13.0285,10600.0
2012-08-14 10:55:00,17.54,17.55,17.53,17.55,13000.0,13.0285,13.0359,13.0211,13.0359,13000.0
2012-08-14 11:00:00,17.54,17.56,17.54,17.56,7800.0,13.0285,13.0433,13.0285,13.0433,7800.0
2012-08-14 11:05:00,17.56,17.61,17.56,17.6,71200.0,13.0433,13.0805,13.0433,13.0731,71200.0
2012-08-14 11:10:00,17.6,17.61,17.6,17.61,35800.0,13.0731,13.0805,13.0731,13.0805,35800.0
2012-08-14 11:15:00,17.61,17.62,17.61,17.61,42400.0,13.0805,13.0879,13.0805,13.0805,42400.0
2012-08-14 11:20:00,17.61,17.63,17.61,17.63,74600.0,13.0805,13.0953,13.0805,13.0953,74600.0
2012-08-14 11:25:00,17.63,17.63,17.62,17.63,19400.0,13.0953,13.0953,13.0879,13.0953,19400.0
2012-08-14 11:30:00,17.63,17.64,17.62,17.63,21600.0,13.0953,13.1028,13.0879,13.0953,21600.0
2012-08-14 11:35:00,17.64,17.64,17.61,17.62,38400.0,13.1028,13.1028,13.0805,13.0879,38400.0
2012-08-14 11:40:00,17.62,17.64,17.62,17.64,33800.0,13.0879,13.1028,13.0879,13.1028,33800.0
2012-08-14 11:45:00,17.64,17.65,17.63,17.64,31000.0,13.1028,13.1102,13.0953,13.1028,31000.0
2012-08-14 11:50:00,17.65,17.65,17.63,17.64,27800.0,13.1102,13.1102,13.0953,13.1028,27800.0
2012-08-14 11:55:00,17.63,17.64,17.63,17.64,11200.0,13.0953,13.1028,13.0953,13.1028,11200.0
2012-08-14 12:00:00,17.64,17.64,17.63,17.63,26000.0,13.1028,13.1028,13.0953,13.0953,26000.0
2012-08-14 12:05:00,17.63,17.64,17.63,17.63,22200.0,13.0953,13.1028,13.0953,13.0953,22200.0
2012-08-14 12:10:00,17.64,17.64,17.6,17.61,21200.0,13.1028,13.1028,13.0731,13.0805,21200.0
2012-08-14 12:15:00,17.61,17.61,17.6,17.6,25000.0,13.0805,13.0805,13.0731,13.0731,25000.0
2012-08-14 12:20:00,17.6,17.6,17.59,17.6,25200.0,13.0731,13.0731,13.0656,13.0731,25200.0
2012-08-14 12:25:00,17.6,17.6,17.58,17.59,31200.0,13.0731,13.0731,13.0582,13.0656,31200.0
2012-08-14 12:30:00,17.6,17.6,17.58,17.58,29400.0,13.0731,13.0731,13.0582,13.0582,29400.0
2012-08-14 12:35:00,17.58,17.6,17.57,17.59,94200.0,13.0582,13.0731,13.0508,13.0656,94200.0
2012-08-14 12:40:00,17.59,17.6,17.57,17.6,86800.0,13.0656,13.0731,13.0508,13.0731,86800.0
2012-08-14 12:45:00,17.59,17.61,17.58,17.61,29800.0,13.0656,13.0805,13.0582,13.0805,29800.0
2012-08-14 12:50:00,17.61,17.63,17.61,17.63,21000.0,13.0805,13.0953,13.0805,13.0953,21000.0
2012-08-14 12:55:00,17.63,17.63,17.61,17.61,58200.0,13.0953,13.0953,13.0805,13.0805,58200.0
2012-08-14 13:00:00,17.61,17.61,17.61,17.61,32400.0,13.0805,13.0805,13.0805,13.0805,32400.0
2012-08-14 13:05:00,17.61,17.61,17.61,17.61,63000.0,13.0805,13.0805,13.0805,13.0805,63000.0
2012-08-14 13:10:00,17.61,17.61,17.58,17.6,19600.0,13.0805,13.0805,13.0582,13.0731,19600.0
2012-08-14 13:15:00,17.59,17.6,17.59,17.6,17600.0,13.0656,13.0731,13.0656,13.0731,17600.0
2012-08-14 13:20:00,17.6,17.61,17.59,17.61,40200.0,13.0731,13.0805,13.0656,13.0805,40200.0
2012-08-14 13:25:00,17.61,17.61,17.6,17.61,12200.0,13.0805,13.0805,13.0731,13.0805,12200.0
2012-08-14 13:30:00,17.61,17.61,17.61,17.61,14400.0,13.0805,13.0805,13.0805,13.0805,14400.0
2012-08-14 13:35:00,17.61,17.61,17.6,17.61,6600.0,13.0805,13.0805,13.0731,13.0805,6600.0
2012-08-14 13:40:00,17.61,17.61,17.61,17.61,21000.0,13.0805,13.0805,13.0805,13.0805,21000.0
2012-08-14 13:45:00,17.61,17.61,17.61,17.61,15800.0,13.0805,13.0805,13.0805,13.0805,15800.0
2012-08-14 13:50:00,17.61,17.61,17.6,17.61,12600.0,13.0805,13.0805,13.0731,13.0805,12600.0
2012-08-14 13:55:00,17.6,17.61,17.59,17.6,23600.0,13.0731,13.0805,13.0656,13.0731,23600.0
2012-08-14 14:00:00,17.6,17.61,17.6,17.61,11600.0,13.0731,13.0805,13.0731,13.0805,11600.0
2012-08-14 14:05:00,17.6,17.6,17.59,17.6,25800.0,13.0731,13.0731,13.0656,13.0731,25800.0
2012-08-14 14:10:00,17.6,17.61,17.59,17.59,25600.0,13.0731,13.0805,13.0656,13.0656,25600.0
2012-08-14 14:15:00,17.59,17.6,17.57,17.57,36000.0,13.0656,13.0731,13.0508,13.0508,36000.0
2012-08-14 14:20:00,17.58,17.6,17.57,17.6,43000.0,13.0582,13.0731,13.0508,13.0731,43000.0
2012-08-14 14:25:00,17.6,17.6,17.58,17.59,44800.0,13.0731,13.0731,13.0582,13.0656,44800.0
2012-08-14 14:30:00,17.59,17.61,17.59,17.6,44000.0,13.0656,13.0805,13.0656,13.0731,44000.0
2012-08-14 14:35:00,17.6,17.61,17.6,17.6,46200.0,13.0731,13.0805,13.0731,13.0731,46200.0
2012-08-14 14:40:00,17.6,17.61,17.59,17.6,34400.0,13.0731,13.0805,13.0656,13.0731,34400.0
2012-08-14 14:45:00,17.6,17.61,17.6,17.6,34800.0,13.0731,13.0805,13.0731,13.0731,34800.0
2012-08-14 14:50:00,17.6,17.6,17.59,17.6,26000.0,13.0731,13.0731,13.0656,13.0731,26000.0
2012-08-14 14:55:00,17.6,17.61,17.6,17.61,19000.0,13.0731,13.0805,13.0731,13.0805,19000.0
2012-08-14 15:00:00,17.6,17.61,17.6,17.61,40600.0,13.0731,13.0805,13.0731,13.0805,40600.0
2012-08-14 15:05:00,17.61,17.61,17.58,17.58,28600.0,13.0805,13.0805,13.0582,13.0582,28600.0
2012-08-14 15:10:00,17.58,17.59,17.56,17.58,54000.0,13.0582,13.0656,13.0433,13.0582,54000.0
2012-08-14 15:15:00,17.57,17.58,17.56,17.58,35400.0,13.0508,13.0582,13.0433,13.0582,35400.0
2012-08-14 15:20:00,17.58,17.6,17.58,17.6,53800.0,13.0582,13.0731,13.0582,13.0731,53800.0
2012-08-14 15:25:00,17.6,17.6,17.59,17.6,42200.0,13.0731,13.0731,13.0656,13.0731,42200.0
2012-08-14 15:30:00,17.6,17.6,17.59,17.59,74800.0,13.0731,13.0731,13.0656,13.0656,74800.0
2012-08-14 15:35:00,17.59,17.59,17.57,17.58,125800.0,13.0656,13.0656,13.0508,13.0582,125800.0
2012-08-14 15:40:00,17.58,17.6,17.57,17.59,97400.0,13.0582,13.0731,13.0508,13.0656,97400.0
2012-08-14 15:45:00,17.59,17.61,17.58,17.61,142000.0,13.0656,13.0805,13.0582,13.0805,142000.0
2012-08-14 15:50:00,17.61,17.61,17.58,17.58,179400.0,13.0805,13.0805,13.0582,13.0582,179400.0
2012-08-14 15:55:00,17.58,17.64,17.58,17.63,295800.0,13.0582,13.1028,13.0582,13.0953,295800.0
2012-08-15 09:30:00,17.58,17.63,17.56,17.61,42000.0,13.0582,13.0953,13.0433,13.0805,42000.0
2012-08-15 09:35:00,17.62,17.71,17.62,17.63,81400.0,13.0879,13.1548,13.0879,13.0953,81400.0
2012-08-15 09:40:00,17.63,17.65,17.62,17.63,34000.0,13.0953,13.1102,13.0879,13.0953,34000.0
2012-08-15 09:45:00,17.63,17.66,17.63,17.64,32800.0,13.0953,13.1176,13.0953,13.1028,32800.0
2012-08-15 09:50:00,17.65,17.67,17.65,17.66,35400.0,13.1102,13.1251,13.1102,13.1176,35400.0
2012-08-15 09:55:00,17.66,17.7,17.65,17.68,27000.0,13.1176,13.1473,13.1102,13.1325,27000.0
2012-08-15 10:00:00,17.68,17.7,17.67,17.68,32800.0,13.1325,13.1473,13.1251,13.1325,32800.0
2012-08-15 10:05:00,17.68,17.68,17.65,17.66,31600.0,13.1325,13.1325,13.1102,13.1176,31600.0
2012-08-15 10:10:00,17.66,17.68,17.65,17.66,49400.0,13.1176,13.1325,13.1102,13.1176,49400.0
2012-08-15 10:15:00,17.66,17.67,17.65,17.65,21200.0,13.1176,13.1251,13.1102,13.1102,21200.0
2012-08-15 10:20:00,17.64,17.66,17.64,17.65,14000.0,13.1028,13.1176,13.1028,13.1102,14000.0
2012-08-15 10:25:00,17.66,17.68,17.66,17.68,32000.0,13.1176,13.1325,13.1176,13.1325,32000.0
2012-08-15 10:30:00,17.68,17.72,17.68,17.72,23400.0,13.1325,13.1622,13.1325,13.1622,23400.0
2012-08-15 10:35:00,17.71,17.71,17.68,17.69,20200.0,13.1548,13.1548,13.1325,13.1399,20200.0
2012-08-15 10:40:00,17.68,17.7,17.66,17.68,48000.0,13.1325,13.1473,13.1176,13.1325,48000.0
2012-08-15 10:45:00,17.68,17.71,17.68,17.7,34800.0,13.1325,13.1548,13.1325,13.1473,34800.0
2012-08-15 10:50:00,17.7,17.72,17.68,17.7,25400.0,13.1473,13.1622,13.1325,13.1473,25400.0
2012-08-15 10:55:00,17.7,17.72,17.7,17.72,16200.0,13.1473,13.1622,13.1473,13.1622,16200.0
2012-08-15 11:00:00,17.72,17.72,17.7,17.72,14800.0,13.1622,13.1622,13.1473,13.1622,14800.0
2012-08-15 11:05:00,17.72,17.74,17.71,17.74,38400.0,13.1622,13.1771,13.1548,13.1771,38400.0
2012-08-15 11:10:00,17.74,17.74,17.73,17.73,22600.0,13.1771,13.1771,13.1696,13.1696,22600.0
2012-08-15 11:15:00,17.73,17.75,17.73,17.73,22400.0,13.1696,13.1845,13.1696,13.1696,22400.0
2012-08-15 11:20:00,17.73,17.74,17.72,17.72,39000.0,13.1696,13.1771,13.1622,13.1622,39000.0
2012-08-15 11:25:00,17.72,17.72,17.69,17.7,16400.0,13.1622,13.1622,13.1399,13.1473,16400.0
2012-08-15 11:30:00,17.7,17.71,17.68,17.69,32000.0,13.1473,13.1548,13.1325,13.1399,32000.0
2012-08-15 11:35:00,17.69,17.72,17.69,17.71,37800.0,13.1399,13.1622,13.1399,13.1548,37800.0
2012-08-15 11:40:00,17.71,17.71,17.71,17.71,19200.0,13.1548,13.1548,13.1548,13.1548,19200.0
2012-08-15 11:45:00,17.71,17.72,17.71,17.71,30000.0,13.1548,13.1622,13.1548,13.1548,30000.0
2012-08-15 11:50:00,17.72,17.73,17.71,17.72,20600.0,13.1622,13.1696,13.1548,13.1622,20600.0
2012-08-15 11:55:00,17.71,17.73,17.71,17.73,11600.0,13.1548,13.1696,13.1548,13.1696,11600.0
2012-08-15 12:00:00,17.73,17.75,17.73,17.73,16600.0,13.1696,13.1845,13.1696,13.1696,16600.0
2012-08-15 12:05:00,17.73,17.74,17.73,17.74,11400.0,13.1696,13.1771,13.1696,13.1771,11400.0
2012-08-15 12:10:00,17.74,17.74,17.73,17.74,13800.0,13.1771,13.1771,13.1696,13.1771,13800.0
2012-08-15 12:15:00,17.74,17.74,17.72,17.73,16600.0,13.1771,13.1771,13.1622,13.1696,16600.0
2012-08-15 12:20:00,17.73,17.74,17.73,17.73,15200.0,13.1696,13.1771,13.1696,13.1696,15200.0
2012-08-15 12:25:00,17.73,17.74,17.73,17.73,6600.0,13.1696,13.1771,13.1696,13.1696,6600.0
2012-08-15 12:30:00,17.73,17.74,17.73,17.73,12600.0,13.1696,13.1771,13.1696,13.1696,12600.0
2012-08-15 12:35:00,17.73,17.74,17.72,17.72,23400.0,13.1696,13.1771,13.1622,13.1622,23400.0
2012-08-15 12:40:00,17.73,17.73,17.72,17.73,9200.0,13.1696,13.1696,13.1622,13.1696,9200.0
2012-08-15 12:45:00,17.73,17.73,17.72,17.72,15400.0,13.1696,13.1696,13.1622,13.1622,15400.0
2012-08-15 12:50:00,17.72,17.73,17.72,17.73,13000.0,13.1622,13.1696,13.1622,13.1696,13000.0
2012-08-15 12:55:00,17.73,17.73,17.72,17.72,12000.0,13.1696,13.1696,13.1622,13.1622,12000.0
2012-08-15 13:00:00,17.72,17.72,17.71,17.71,9000.0,13.1622,13.1622,13.1548,13.1548,9000.0
2012-08-15 13:05:00,17.71,17.72,17.71,17.71,8400.0,13.1548,13.1622,13.1548,13.1548,8400.0
2012-08-15 13:10:00,17.71,17.71,17.71,17.71,3400.0,13.1548,13.1548,13.1548,13.1548,3400.0
2012-08-15 13:15:00,17.71,17.72,17.71,17.72,8600.0,13.1548,13.1622,13.1548,13.1622,8600.0
2012-08-15 13:20:00,17.72,17.72,17.71,17.71,12400.0,13.1622,13.1622,13.1548,13.1548,12400.0
2012-08-15 13:25:00,17.7,17.71,17.68,17.68,14400.0,13.1473,13.1548,13.1325,13.1325,14400.0
2012-08-15 13:30:00,17.68,17.7,17.68,17.68,18000.0,13.1325,13.1473,13.1325,13.1325,18000.0
2012-08-15 13:35:00,17.69,17.7,17.68,17.7,16200.0,13.1399,13.1473,13.1325,13.1473,16200.0
2012-08-15 13:40:00,17.7,17.7,17.7,17.7,13800.0,13.1473,13.1473,13.1473,13.1473,13800.0
2012-08-15 13:45:00,17.7,17.7,17.69,17.7,28800.0,13.1473,13.1473,13.1399,13.1473,28800.0
2012-08-15 13:50:00,17.7,17.71,17.7,17.7,22800.0,13.1473,13.1548,13.1473,13.1473,22800.0
2012-08-15 13:55:00,17.7,17.7,17.67,17.67,18600.0,13.1473,13.1473,13.1251,13.1251,18600.0
2012-08-15 14:00:00,17.67,17.67,17.66,17.67,12600.0,13.1251,13.1251,13.1176,13.1251,12600.0
2012-08-15 14:05:00,17.67,17.67,17.65,17.65,11600.0,13.1251,13.1251,13.1102,13.1102,11600.0
2012-08-15 14:10:00,17.65,17.65,17.64,17.65,37600.0,13.1102,13.1102,13.1028,13.1102,37600.0
2012-08-15 14:15:00,17.65,17.65,17.64,17.64,20600.0,13.1102,13.1102,13.1028,13.1028,20600.0
2012-08-15 14:20:00,17.64,17.64,17.63,17.64,18800.0,13.1028,13.1028,13.0953,13.1028,18800.0
2012-08-15 14:25:00,17.64,17.65,17.64,17.65,8000.0,13.1028,13.1102,13.1028,13.1102,8000.0
2012-08-15 14:30:00,17.65,17.65,17.64,17.64,19800.0,13.1102,13.1102,13.1028,13.1028,19800.0
2012-08-15 14:35:00,17.65,17.68,17.65,17.68,18000.0,13.1102,13.1325,13.1102,13.1325,18000.0
2012-08-15 14:40:00,17.68,17.69,17.68,17.68,23800.0,13.1325,13.1399,13.1325,13.1325,23800.0
2012-08-15 14:45:00,17.69,17.7,17.68,17.69,18600.0,13.1399,13.1473,13.1325,13.1399,18600.0
2012-08-15 14:50:00,17.69,17.7,17.69,17.69,39800.0,13.1399,13.1473,13.1399,13.1399,39800.0
2012-08-15 14:55:00,17.69,17.7,17.68,17.7,16800.0,13.1399,13.1473,13.1325,13.1473,16800.0
2012-08-15 15:00:00,17.7,17.7,17.69,17.69,17600.0,13.1473,13.1473,13.1399,13.1399,17600.0
2012-08-15 15:05:00,17.69,17.7,17.69,17.7,16200.0,13.1399,13.1473,13.1399,13.1473,16200.0
2012-08-15 15:10:00,17.7,17.7,17.68,17.69,27800.0,13.1473,13.1473,13.1325,13.1399,27800.0
2012-08-15 15:15:00,17.69,17.7,17.69,17.69,22600.0,13.1399,13.1473,13.1399,13.1399,22600.0
2012-08-15 15:20:00,17.69,17.7,17.68,17.69,26000.0,13.1399,13.1473,13.1325,13.1399,26000.0
2012-08-15 15:25:00,17.69,17.69,17.65,17.65,43600.0,13.1399,13.1399,13.1102,13.1102,43600.0
2012-08-15 15:30:00,17.65,17.66,17.65,17.66,40800.0,13.1102,13.1176,13.1102,13.1176,40800.0
2012-08-15 15:35:00,17.66,17.67,17.66,17.66,27200.0,13.1176,13.1251,13.1176,13.1176,27200.0
2012-08-15 15:40:00,17.65,17.67,17.65,17.67,36400.0,13.1102,13.1251,13.1102,13.1251,36400.0
2012-08-15 15:45:00,17.67,17.67,17.65,17.66,59600.0,13.1251,13.1251,13.1102,13.1176,59600.0
2012-08-15 15:50:00,17.66,17.7,17.66,17.7,47000.0,13.1176,13.1473,13.1176,13.1473,47000.0
2012-08-15 15:55:00,17.7,17.7,17.67,17.67,113000.0,13.1473,13.1473,13.1251,13.1251,113000.0
2012-08-16 09:30:00,17.68,17.74,17.67,17.68,66800.0,13.1325,13.1771,13.1251,13.1325,66800.0
2012-08-16 09:35:00,17.68,17.71,17.68,17.7,17000.0,13.1325,13.1548,13.1325,13.1473,17000.0
2012-08-16 09:40:00,17.71,17.72,17.7,17.71,31000.0,13.1548,13.1622,13.1473,13.1548,31000.0
2012-08-16 09:45:00,17.72,17.72,17.68,17.68,15400.0,13.1622,13.1622,13.1325,13.1325,15400.0
2012-08-16 09:50:00,17.68,17.7,17.68,17.7,11200.0,13.1325,13.1473,13.1325,13.1473,11200.0
2012-08-16 09:55:00,17.7,17.7,17.68,17.7,13600.0,13.1473,13.1473,13.1325,13.1473,13600.0
2012-08-16 10:00:00,17.69,17.7,17.68,17.7,11000.0,13.1399,13.1473,13.1325,13.1473,11000.0
2012-08-16 10:05:00,17.7,17.72,17.7,17.72,27800.0,13.1473,13.1622,13.1473,13.1622,27800.0
2012-08-16 10:10:00,17.71,17.72,17.68,17.68,29000.0,13.1548,13.1622,13.1325,13.1325,29000.0
2012-08-16 10:15:00,17.68,17.68,17.68,17.68,7800.0,13.1325,13.1325,13.1325,13.1325,7800.0
2012-08-16 10:20:00,17.69,17.71,17.69,17.71,10800.0,13.1399,13.1548,13.1399,13.1548,10800.0
2012-08-16 10:25:00,17.71,17.72,17.7,17.71,12800.0,13.1548,13.1622,13.1473,13.1548,12800.0
2012-08-16 10:30:00,17.71,17.72,17.69,17.71,45000.0,13.1548,13.1622,13.1399,13.1548,45000.0
2012-08-16 10:35:00,17.7,17.73,17.7,17.73,42800.0,13.1473,13.1696,13.1473,13.1696,42800.0
2012-08-16 10:40:00,17.74,17.74,17.73,17.73,29800.0,13.1771,13.1771,13.1696,13.1696,29800.0
2012-08-16 10:45:00,17.74,17.75,17.73,17.75,23800.0,13.1771,13.1845,13.1696,13.1845,23800.0
2012-08-16 10:50:00,17.75,17.76,17.73,17.73,46800.0,13.1845,13.1919,13.1696,13.1696,46800.0
2012-08-16 10:55:00,17.73,17.73,17.72,17.72,45200.0,13.1696,13.1696,13.1622,13.1622,45200.0
2012-08-16 11:00:00,17.72,17.73,17.72,17.73,14400.0,13.1622,13.1696,13.1622,13.1696,14400.0
2012-08-16 11:05:00,17.73,17.73,17.72,17.72,13200.0,13.1696,13.1696,13.1622,13.1622,13200.0
2012-08-16 11:10:00,17.71,17.72,17.69,17.69,29400.0,13.1548,13.1622,13.1399,13.1399,29400.0
2012-08-16 11:15:00,17.7,17.71,17.69,17.71,27400.0,13.1473,13.1548,13.1399,13.1548,27400.0
2012-08-16 11:20:00,17.71,17.72,17.71,17.71,7800.0,13.1548,13.1622,13.1548,13.1548,7800.0
2012-08-16 11:25:00,17.72,17.73,17.71,17.71,23000.0,13.1622,13.1696,13.1548,13.1548,23000.0
2012-08-16 11:30:00,17.71,17.72,17.7,17.71,15600.0,13.1548,13.1622,13.1473,13.1548,15600.0
2012-08-16 11:35:00,17.72,17.73,17.72,17.73,8400.0,13.1622,13.1696,13.1622,13.1696,8400.0
2012-08-16 11:40:00,17.72,17.73,17.71,17.73,18400.0,13.1622,13.1696,13.1548,13.1696,18400.0
2012-08-16 11:45:00,17.73,17.77,17.73,17.77,25800.0,13.1696,13.1993,13.1696,13.1993,25800.0
2012-08-16 11:50:00,17.77,17.78,17.76,17.77,19800.0,13.1993,13.2068,13.1919,13.1993,19800.0
2012-08-16 11:55:00,17.77,17.78,17.75,17.76,9000.0,13.1993,13.2068,13.1845,13.1919,9000.0
2012-08-16 12:00:00,17.77,17.77,17.75,17.76,6200.0,13.1993,13.1993,13.1845,13.1919,6200.0
2012-08-16 12:05:00,17.76,17.78,17.76,17.78,16000.0,13.1919,13.2068,13.1919,13.2068,16000.0
2012-08-16 12:10:00,17.77,17.79,17.77,17.78,6000.0,13.1993,13.2142,13.1993,13.2068,6000.0
2012-08-16 12:15:00,17.78,17.79,17.78,17.78,13400.0,13.2068,13.2142,13.2068,13.2068,13400.0
2012-08-16 12:20:00,17.79,17.79,17.77,17.77,8200.0,13.2142,13.2142,13.1993,13.1993,8200.0
2012-08-16 12:25:00,17.77,17.79,17.77,17.78,14200.0,13.1993,13.2142,13.1993,13.2068,14200.0
2012-08-16 12:30:00,17.77,17.77,17.75,17.76,6600.0,13.1993,13.1993,13.1845,13.1919,6600.0
2012-08-16 12:35:00,17.76,17.78,17.76,17.78,11000.0,13.1919,13.2068,13.1919,13.2068,11000.0
2012-08-16 12:40:00,17.77,17.78,17.77,17.77,4200.0,13.1993,13.2068,13.1993,13.1993,4200.0
2012-08-16 12:45:00,17.77,17.78,17.77,17.77,10200.0,13.1993,13.2068,13.1993,13.1993,10200.0
2012-08-16 12:50:00,17.77,17.78,17.77,17.78,9600.0,13.1993,13.2068,13.1993,13.2068,9600.0
2012-08-16 12:55:00,17.78,17.78,17.77,17.78,6600.0,13.2068,13.2068,13.1993,13.2068,6600.0
2012-08-16 13:00:00,17.78,17.78,17.77,17.78,4400.0,13.2068,13.2068,13.1993,13.2068,4400.0
2012-08-16 13:05:00,17.78,17.79,17.78,17.78,7000.0,13.2068,13.2142,13.2068,13.2068,7000.0
2012-08-16 13:10:00,17.79,17.79,17.79,17.79,3800.0,13.2142,13.2142,13.2142,13.2142,3800.0
2012-08-16 13:15:00,17.79,17.81,17.79,17.8,17400.0,13.2142,13.229,13.2142,13.2216,17400.0
2012-08-16 13:20:00,17.8,17.81,17.8,17.8,4000.0,13.2216,13.229,13.2216,13.2216,4000.0
2012-08-16 13:25:00,17.8,17.81,17.8,17.8,20200.0,13.2216,13.229,13.2216,13.2216,20200.0
2012-08-16 13:30:00,17.8,17.81,17.79,17.81,23600.0,13.2216,13.229,13.2142,13.229,23600.0
2012-08-16 13:35:00,17.8,17.81,17.78,17.79,9800.0,13.2216,13.229,13.2068,13.2142,9800.0
2012-08-16 13:40:00,17.79,17.79,17.77,17.77,19400.0,13.2142,13.2142,13.1993,13.1993,19400.0
2012-08-16 13:45:00,17.77,17.77,17.75,17.77,7000.0,13.1993,13.1993,13.1845,13.1993,7000.0
2012-08-16 13:50:00,17.77,17.78,17.77,17.78,9000.0,13.1993,13.2068,13.1993,13.2068,9000.0
2012-08-16 13:55:00,17.77,17.78,17.77,17.78,13000.0,13.1993,13.2068,13.1993,13.2068,13000.0
2012-08-16 14:00:00,17.78,17.79,17.78,17.79,15800.0,13.2068,13.2142,13.2068,13.2142,15800.0
2012-08-16 14:05:00,17.79,17.82,17.79,17.82,30800.0,13.2142,13.2365,13.2142,13.2365,30800.0
2012-08-16 14:10:00,17.81,17.81,17.8,17.8,10000.0,13.229,13.229,13.2216,13.2216,10000.0
2012-08-16 14:15:00,17.8,17.8,17.79,17.79,13600.0,13.2216,13.2216,13.2142,13.2142,13600.0
2012-08-16 14:20:00,17.8,17.8,17.79,17.79,12400.0,13.2216,13.2216,13.2142,13.2142,12400.0
2012-08-16 14:25:00,17.79,17.8,17.79,17.79,7600.0,13.2142,13.2216,13.2142,13.2142,7600.0
2012-08-16 14:30:00,17.79,17.82,17.79,17.81,50200.0,13.2142,13.2365,13.2142,13.229,50200.0
2012-08-16 14:35:00,17.81,17.82,17.81,17.81,18600.0,13.229,13.2365,13.229,13.229,18600.0
2012-08-16 14:40:00,17.81,17.82,17.81,17.82,10400.0,13.229,13.2365,13.229,13.2365,10400.0
2012-08-16 14:45:00,17.82,17.82,17.82,17.82,11000.0,13.2365,13.2365,13.2365,13.2365,11000.0
2012-08-16 14:50:00,17.82,17.84,17.81,17.82,51200.0,13.2365,13.2513,13.229,13.2365,51200.0
2012-08-16 14:55:00,17.83,17.83,17.81,17.82,45200.0,13.2439,13.2439,13.229,13.2365,45200.0
2012-08-16 15:00:00,17.82,17.83,17.8,17.83,51400.0,13.2365,13.2439,13.2216,13.2439,51400.0
2012-08-16 15:05:00,17.83,17.84,17.83,17.83,20000.0,13.2439,13.2513,13.2439,13.2439,20000.0
2012-08-16 15:10:00,17.83,17.85,17.83,17.84,24800.0,13.2439,13.2588,13.2439,13.2513,24800.0
2012-08-16 15:15:00,17.84,17.84,17.83,17.83,12600.0,13.2513,13.2513,13.2439,13.2439,12600.0
2012-08-16 15:20:00,17.84,17.84,17.83,17.84,23800.0,13.2513,13.2513,13.2439,13.2513,23800.0
2012-08-16 15:25:00,17.84,17.86,17.84,17.85,25800.0,13.2513,13.2662,13.2513,13.2588,25800.0
2012-08-16 15:30:00,17.85,17.85,17.83,17.83,32200.0,13.2588,13.2588,13.2439,13.2439,32200.0
2012-08-16 15:35:00,17.83,17.85,17.83,17.84,30200.0,13.2439,13.2588,13.2439,13.2513,30200.0
2012-08-16 15:40:00,17.84,17.84,17.83,17.83,73400.0,13.2513,13.2513,13.2439,13.2439,73400.0
2012-08-16 15:45:00,17.83,17.83,17.81,17.81,35800.0,13.2439,13.2439,13.229,13.229,35800.0
2012-08-16 15:50:00,17.81,17.83,17.8,17.82,75400.0,13.229,13.2439,13.2216,13.2365,75400.0
2012-08-16 15:55:00,17.82,17.82,17.8,17.81,122400.0,13.2365,13.2365,13.2216,13.229,122400.0
2012-08-17 09:30:00,17.86,17.86,17.75,17.81,337600.0,13.2662,13.2662,13.1845,13.229,337600.0
2012-08-17 09:35:00,17.79,17.88,17.79,17.88,43600.0,13.2142,13.281,13.2142,13.281,43600.0
2012-08-17 09:40:00,17.88,17.93,17.87,17.9,32600.0,13.281,13.3182,13.2736,13.2959,32600.0
2012-08-17 09:45:00,17.9,17.9,17.87,17.88,17000.0,13.2959,13.2959,13.2736,13.281,17000.0
2012-08-17 09:50:00,17.88,17.92,17.88,17.92,16400.0,13.281,13.3108,13.281,13.3108,16400.0
2012-08-17 09:55:00,17.92,17.93,17.9,17.91,13000.0,13.3108,13.3182,13.2959,13.3033,13000.0
2012-08-17 10:00:00,17.91,17.92,17.86,17.87,28600.0,13.3033,13.3108,13.2662,13.2736,28600.0
2012-08-17 10:05:00,17.86,17.92,17.86,17.91,25400.0,13.2662,13.3108,13.2662,13.3033,25400.0
2012-08-17 10:10:00,17.9,17.92,17.9,17.9,21200.0,13.2959,13.3108,13.2959,13.2959,21200.0
2012-08-17 10:15:00,17.9,17.9,17.89,17.89,15200.0,13.2959,13.2959,13.2885,13.2885,15200.0
2012-08-17 10:20:00,17.89,17.9,17.88,17.89,17000.0,13.2885,13.2959,13.281,13.2885,17000.0
2012-08-17 10:25:00,17.89,17.9,17.89,17.9,18400.0,13.2885,13.2959,13.2885,13.2959,18400.0
2012-08-17 10:30:00,17.89,17.89,17.87,17.88,29800.0,13.2885,13.2885,13.2736,13.281,29800.0
2012-08-17 10:35:00,17.89,17.93,17.88,17.92,63200.0,13.2885,13.3182,13.281,13.3108,63200.0
2012-08-17 10:40:00,17.93,17.95,17.92,17.92,55600.0,13.3182,13.333,13.3108,13.3108,55600.0
2012-08-17 10:45:00,17.91,17.92,17.9,17.91,13400.0,13.3033,13.3108,13.2959,13.3033,13400.0
2012-08-17 10:50:00,17.91,17.92,17.9,17.9,33600.0,13.3033,13.3108,13.2959,13.2959,33600.0
2012-08-17 10:55:00,17.9,17.91,17.88,17.88,46400.0,13.2959,13.3033,13.281,13.281,46400.0
2012-08-17 11:00:00,17.88,17.89,17.86,17.86,40600.0,13.281,13.2885,13.2662,13.2662,40600.0
2012-08-17 11:05:00,17.86,17.86,17.84,17.84,25400.0,13.2662,13.2662,13.2513,13.2513,25400.0
2012-08-17 11:10:00,17.83,17.85,17.82,17.82,29000.0,13.2439,13.2588,13.2365,13.2365,29000.0
2012-08-17 11:15:00,17.82,17.83,17.8,17.8,37600.0,13.2365,13.2439,13.2216,13.2216,37600.0
2012-08-17 11:20:00,17.8,17.82,17.8,17.82,13800.0,13.2216,13.2365,13.2216,13.2365,13800.0
2012-08-17 11:25:00,17.82,17.82,17.82,17.82,11000.0,13.2365,13.2365,13.2365,13.2365,11000.0
2012-08-17 11:30:00,17.82,17.83,17.82,17.83,8200.0,13.2365,13.2439,13.2365,13.2439,8200.0
2012-08-17 11:35:00,17.83,17.86,17.83,17.85,37000.0,13.2439,13.2662,13.2439,13.2588,37000.0
2012-08-17 11:40:00,17.85,17.86,17.84,17.86,24800.0,13.2588,13.2662,13.2513,13.2662,24800.0
2012-08-17 11:45:00,17.86,17.86,17.85,17.86,14600.0,13.2662,13.2662,13.2588,13.2662,14600.0
2012-08-17 11:50:00,17.86,17.88,17.86,17.88,19000.0,13.2662,13.281,13.2662,13.281,19000.0
2012-08-17 11:55:00,17.88,17.9,17.88,17.9,14400.0,13.281,13.2959,13.281,13.2959,14400.0
2012-08-17 12:00:00,17.89,17.9,17.87,17.88,51600.0,13.2885,13.2959,13.2736,13.281,51600.0
2012-08-17 12:05:00,17.88,17.88,17.85,17.86,25400.0,13.281,13.281,13.2588,13.2662,25400.0
2012-08-17 12:10:00,17.85,17.85,17.84,17.85,8200.0,13.2588,13.2588,13.2513,13.2588,8200.0
2012-08-17 12:15:00,17.85,17.85,17.84,17.84,23400.0,13.2588,13.2588,13.2513,13.2513,23400.0
2012-08-17 12:20:00,17.84,17.85,17.83,17.84,17400.0,13.2513,13.2588,13.2439,13.2513,17400.0
2012-08-17 12:25:00,17.84,17.85,17.84,17.85,8400.0,13.2513,13.2588,13.2513,13.2588,8400.0
2012-08-17 12:30:00,17.85,17.85,17.84,17.85,10000.0,13.2588,13.2588,13.2513,13.2588,10000.0
2012-08-17 12:35:00,17.85,17.85,17.82,17.83,26800.0,13.2588,13.2588,13.2365,13.2439,26800.0
2012-08-17 12:40:00,17.83,17.84,17.83,17.84,35200.0,13.2439,13.2513,13.2439,13.2513,35200.0
2012-08-17 12:45:00,17.84,17.84,17.82,17.82,17600.0,13.2513,13.2513,13.2365,13.2365,17600.0
2012-08-17 12:50:00,17.81,17.82,17.8,17.8,35000.0,13.229,13.2365,13.2216,13.2216,35000.0
2012-08-17 12:55:00,17.8,17.82,17.8,17.82,16200.0,13.2216,13.2365,13.2216,13.2365,16200.0
2012-08-17 13:00:00,17.82,17.84,17.82,17.83,18400.0,13.2365,13.2513,13.2365,13.2439,18400.0
2012-08-17 13:05:00,17.83,17.84,17.83,17.83,21400.0,13.2439,13.2513,13.2439,13.2439,21400.0
2012-08-17 13:10:00,17.84,17.85,17.84,17.84,13200.0,13.2513,13.2588,13.2513,13.2513,13200.0
2012-08-17 13:15:00,17.84,17.85,17.84,17.85,10000.0,13.2513,13.2588,13.2513,13.2588,10000.0
2012-08-17 13:20:00,17.85,17.86,17.85,17.85,23600.0,13.2588,13.2662,13.2588,13.2588,23600.0
2012-08-17 13:25:00,17.85,17.86,17.85,17.86,20200.0,13.2588,13.2662,13.2588,13.2662,20200.0
2012-08-17 13:30:00,17.86,17.86,17.86,17.86,11200.0,13.2662,13.2662,13.2662,13.2662,11200.0
2012-08-17 13:35:00,17.86,17.86,17.86,17.86,10000.0,13.2662,13.2662,13.2662,13.2662,10000.0
2012-08-17 13:40:00,17.86,17.87,17.86,17.86,17200.0,13.2662,13.2736,13.2662,13.2662,17200.0
2012-08-17 13:45:00,17.86,17.86,17.85,17.86,19600.0,13.2662,13.2662,13.2588,13.2662,19600.0
2012-08-17 13:50:00,17.85,17.86,17.84,17.84,27200.0,13.2588,13.2662,13.2513,13.2513,27200.0
2012-08-17 13:55:00,17.84,17.85,17.84,17.84,12800.0,13.2513,13.2588,13.2513,13.2513,12800.0
2012-08-17 14:00:00,17.84,17.84,17.83,17.83,24400.0,13.2513,13.2513,13.2439,13.2439,24400.0
2012-08-17 14:05:00,17.83,17.84,17.82,17.82,34800.0,13.2439,13.2513,13.2365,13.2365,34800.0
2012-08-17 14:10:00,17.82,17.84,17.82,17.83,84600.0,13.2365,13.2513,13.2365,13.2439,84600.0
2012-08-17 14:15:00,17.83,17.85,17.82,17.84,51200.0,13.2439,13.2588,13.2365,13.2513,51200.0
2012-08-17 14:20:00,17.84,17.85,17.84,17.85,14400.0,13.2513,13.2588,13.2513,13.2588,14400.0
2012-08-17 14:25:00,17.85,17.89,17.85,17.88,49200.0,13.2588,13.2885,13.2588,13.281,49200.0
2012-08-17 14:30:00,17.88,17.89,17.88,17.89,11200.0,13.281,13.2885,13.281,13.2885,11200.0
2012-08-17 14:35:00,17.89,17.89,17.88,17.88,8600.0,13.2885,13.2885,13.281,13.281,8600.0
2012-08-17 14:40:00,17.88,17.9,17.88,17.9,43400.0,13.281,13.2959,13.281,13.2959,43400.0
2012-08-17 14:45:00,17.9,17.9,17.89,17.89,3200.0,13.2959,13.2959,13.2885,13.2885,3200.0
2012-08-17 14:50:00,17.89,17.9,17.89,17.9,16000.0,13.2885,13.2959,13.2885,13.2959,16000.0
2012-08-17 14:55:00,17.9,17.9,17.89,17.89,23600.0,13.2959,13.2959,13.2885,13.2885,23600.0
2012-08-17 15:00:00,17.89,17.9,17.89,17.9,58200.0,13.2885,13.2959,13.2885,13.2959,58200.0
2012-08-17 15:05:00,17.9,17.93,17.9,17.92,102800.0,13.2959,13.3182,13.2959,13.3108,102800.0
2012-08-17 15:10:00,17.92,17.93,17.88,17.88,48800.0,13.3108,13.3182,13.281,13.281,48800.0
2012-08-17 15:15:00,17.88,17.88,17.86,17.86,38400.0,13.281,13.281,13.2662,13.2662,38400.0
2012-08-17 15:20:00,17.86,17.86,17.85,17.85,26200.0,13.2662,13.2662,13.2588,13.2588,26200.0
2012-08-17 15:25:00,17.85,17.87,17.85,17.85,39800.0,13.2588,13.2736,13.2588,13.2588,39800.0
2012-08-17 15:30:00,17.85,17.85,17.84,17.84,26600.0,13.2588,13.2588,13.2513,13.2513,26600.0
2012-08-17 15:35:00,17.84,17.85,17.83,17.85,50600.0,13.2513,13.2588,13.2439,13.2588,50600.0
2012-08-17 15:40:00,17.84,17.86,17.84,17.86,27600.0,13.2513,13.2662,13.2513,13.2662,27600.0
2012-08-17 15:45:00,17.86,17.89,17.86,17.89,60000.0,13.2662,13.2885,13.2662,13.2885,60000.0
2012-08-17 15:50:00,17.88,17.89,17.86,17.88,65400.0,13.281,13.2885,13.2662,13.281,65400.0
2012-08-17 15:55:00,17.88,17.88,17.86,17.86,186200.0,13.281,13.281,13.2662,13.2662,186200.0
2012-08-20 09:30:00,17.68,17.68,17.57,17.6,102600.0,13.2639,13.2639,13.1814,13.2039,102600.0
2012-08-20 09:35:00,17.59,17.65,17.5,17.52,76200.0,13.1964,13.2414,13.1289,13.1439,76200.0
2012-08-20 09:40:00,17.53,17.6,17.49,17.59,98000.0,13.1514,13.2039,13.1214,13.1964,98000.0
2012-08-20 09:45:00,17.59,17.6,17.5,17.5,48200.0,13.1964,13.2039,13.1289,13.1289,48200.0
2012-08-20 09:50:00,17.5,17.54,17.49,17.54,21800.0,13.1289,13.1589,13.1214,13.1589,21800.0
2012-08-20 09:55:00,17.54,17.54,17.49,17.5,26800.0,13.1589,13.1589,13.1214,13.1289,26800.0
2012-08-20 10:00:00,17.5,17.52,17.49,17.52,16400.0,13.1289,13.1439,13.1214,13.1439,16400.0
2012-08-20 10:05:00,17.52,17.52,17.49,17.51,19000.0,13.1439,13.1439,13.1214,13.1364,19000.0
2012-08-20 10:10:00,17.52,17.53,17.5,17.5,22800.0,13.1439,13.1514,13.1289,13.1289,22800.0
2012-08-20 10:15:00,17.5,17.5,17.49,17.5,26000.0,13.1289,13.1289,13.1214,13.1289,26000.0
2012-08-20 10:20:00,17.49,17.5,17.48,17.49,32200.0,13.1214,13.1289,13.1139,13.1214,32200.0
2012-08-20 10:25:00,17.49,17.53,17.48,17.53,13800.0,13.1214,13.1514,13.1139,13.1514,13800.0
2012-08-20 10:30:00,17.52,17.52,17.48,17.49,28000.0,13.1439,13.1439,13.1139,13.1214,28000.0
2012-08-20 10:35:00,17.5,17.52,17.49,17.52,17800.0,13.1289,13.1439,13.1214,13.1439,17800.0
2012-08-20 10:40:00,17.51,17.52,17.5,17.51,41400.0,13.1364,13.1439,13.1289,13.1364,41400.0
2012-08-20 10:45:00,17.52,17.53,17.52,17.53,30000.0,13.1439,13.1514,13.1439,13.1514,30000.0
2012-08-20 10:50:00,17.52,17.53,17.5,17.51,16000.0,13.1439,13.1514,13.1289,13.1364,16000.0
2012-08-20 10:55:00,17.5,17.54,17.5,17.54,23400.0,13.1289,13.1589,13.1289,13.1589,23400.0
2012-08-20 11:00:00,17.53,17.54,17.53,17.53,14000.0,13.1514,13.1589,13.1514,13.1514,14000.0
2012-08-20 11:05:00,17.53,17.54,17.52,17.52,19600.0,13.1514,13.1589,13.1439,13.1439,19600.0
2012-08-20 11:10:00,17.52,17.53,17.52,17.53,7600.0,13.1439,13.1514,13.1439,13.1514,7600.0
2012-08-20 11:15:00,17.52,17.52,17.51,17.51,8400.0,13.1439,13.1439,13.1364,13.1364,8400.0
2012-08-20 11:20:00,17.51,17.52,17.51,17.52,20800.0,13.1364,13.1439,13.1364,13.1439,20800.0
2012-08-20 11:25:00,17.51,17.52,17.5,17.5,16600.0,13.1364,13.1439,13.1289,13.1289,16600.0
2012-08-20 11:30:00,17.5,17.52,17.5,17.52,15000.0,13.1289,13.1439,13.1289,13.1439,15000.0
2012-08-20 11:35:00,17.51,17.52,17.51,17.51,8000.0,13.1364,13.1439,13.1364,13.1364,8000.0
2012-08-20 11:40:00,17.51,17.51,17.5,17.5,11200.0,13.1364,13.1364,13.1289,13.1289,11200.0
2012-08-20 11:45:00,17.5,17.51,17.5,17.5,7600.0,13.1289,13.1364,13.1289,13.1289,7600.0
2012-08-20 11:50:00,17.5,17.52,17.5,17.52,13000.0,13.1289,13.1439,13.1289,13.1439,13000.0
2012-08-20 11:55:00,17.51,17.54,17.51,17.54,13600.0,13.1364,13.1589,13.1364,13.1589,13600.0
2012-08-20 12:00:00,17.54,17.54,17.54,17.54,4200.0,13.1589,13.1589,13.1589,13.1589,4200.0
2012-08-20 12:05:00,17.54,17.56,17.54,17.54,22600.0,13.1589,13.1739,13.1589,13.1589,22600.0
2012-08-20 12:10:00,17.55,17.56,17.54,17.56,22600.0,13.1664,13.1739,13.1589,13.1739,22600.0
2012-08-20 12:15:00,17.56,17.56,17.55,17.55,6000.0,13.1739,13.1739,13.1664,13.1664,6000.0
2012-08-20 12:20:00,17.56,17.56,17.54,17.54,12200.0,13.1739,13.1739,13.1589,13.1589,12200.0
2012-08-20 12:25:00,17.54,17.54,17.53,17.53,8000.0,13.1589,13.1589,13.1514,13.1514,8000.0
2012-08-20 12:30:00,17.53,17.54,17.53,17.53,15000.0,13.1514,13.1589,13.1514,13.1514,15000.0
2012-08-20 12:35:00,17.53,17.53,17.52,17.52,13000.0,13.1514,13.1514,13.1439,13.1439,13000.0
2012-08-20 12:40:00,17.52,17.53,17.5,17.52,16000.0,13.1439,13.1514,13.1289,13.1439,16000.0
2012-08-20 12:45:00,17.52,17.53,17.52,17.52,6600.0,13.1439,13.1514,13.1439,13.1439,6600.0
2012-08-20 12:50:00,17.53,17.53,17.5,17.52,8200.0,13.1514,13.1514,13.1289,13.1439,8200.0
2012-08-20 12:55:00,17.52,17.53,17.5,17.53,9200.0,13.1439,13.1514,13.1289,13.1514,9200.0
2012-08-20 13:00:00,17.52,17.52,17.51,17.51,7000.0,13.1439,13.1439,13.1364,13.1364,7000.0
2012-08-20 13:05:00,17.52,17.52,17.51,17.52,5200.0,13.1439,13.1439,13.1364,13.1439,5200.0
2012-08-20 13:10:00,17.52,17.53,17.52,17.53,14600.0,13.1439,13.1514,13.1439,13.1514,14600.0
2012-08-20 13:15:00,17.53,17.53,17.52,17.52,16200.0,13.1514,13.1514,13.1439,13.1439,16200.0
2012-08-20 13:20:00,17.52,17.54,17.52,17.53,11200.0,13.1439,13.1589,13.1439,13.1514,11200.0
2012-08-20 13:25:00,17.53,17.54,17.53,17.53,10200.0,13.1514,13.1589,13.1514,13.1514,10200.0
2012-08-20 13:30:00,17.53,17.53,17.51,17.52,14200.0,13.1514,13.1514,13.1364,13.1439,14200.0
2012-08-20 13:35:00,17.52,17.52,17.5,17.5,24400.0,13.1439,13.1439,13.1289,13.1289,24400.0
2012-08-20 13:40:00,17.5,17.5,17.49,17.49,19600.0,13.1289,13.1289,13.1214,13.1214,19600.0
2012-08-20 13:45:00,17.49,17.49,17.48,17.48,13200.0,13.1214,13.1214,13.1139,13.1139,13200.0
2012-08-20 13:50:00,17.48,17.48,17.48,17.48,4000.0,13.1139,13.1139,13.1139,13.1139,4000.0
2012-08-20 13:55:00,17.48,17.48,17.47,17.48,12000.0,13.1139,13.1139,13.1064,13.1139,12000.0
2012-08-20 14:00:00,17.48,17.48,17.47,17.48,19400.0,13.1139,13.1139,13.1064,13.1139,19400.0
2012-08-20 14:05:00,17.48,17.49,17.48,17.48,6000.0,13.1139,13.1214,13.1139,13.1139,6000.0
2012-08-20 14:10:00,17.48,17.5,17.48,17.49,13800.0,13.1139,13.1289,13.1139,13.1214,13800.0
2012-08-20 14:15:00,17.49,17.5,17.49,17.49,11800.0,13.1214,13.1289,13.1214,13.1214,11800.0
2012-08-20 14:20:00,17.49,17.5,17.48,17.5,11600.0,13.1214,13.1289,13.1139,13.1289,11600.0
2012-08-20 14:25:00,17.5,17.5,17.49,17.5,19000.0,13.1289,13.1289,13.1214,13.1289,19000.0
2012-08-20 14:30:00,17.5,17.53,17.5,17.52,29400.0,13.1289,13.1514,13.1289,13.1439,29400.0
2012-08-20 14:35:00,17.52,17.52,17.5,17.51,16600.0,13.1439,13.1439,13.1289,13.1364,16600.0
2012-08-20 14:40:00,17.51,17.53,17.5,17.52,13800.0,13.1364,13.1514,13.1289,13.1439,13800.0
2012-08-20 14:45:00,17.53,17.53,17.5,17.51,24600.0,13.1514,13.1514,13.1289,13.1364,24600.0
2012-08-20 14:50:00,17.51,17.52,17.5,17.52,22200.0,13.1364,13.1439,13.1289,13.1439,22200.0
2012-08-20 14:55:00,17.51,17.52,17.51,17.52,11000.0,13.1364,13.1439,13.1364,13.1439,11000.0
2012-08-20 15:00:00,17.52,17.53,17.52,17.53,102000.0,13.1439,13.1514,13.1439,13.1514,102000.0
2012-08-20 15:05:00,17.53,17.54,17.52,17.54,51800.0,13.1514,13.1589,13.1439,13.1589,51800.0
2012-08-20 15:10:00,17.54,17.54,17.5,17.51,32400.0,13.1589,13.1589,13.1289,13.1364,32400.0
2012-08-20 15:15:00,17.51,17.54,17.51,17.54,19600.0,13.1364,13.1589,13.1364,13.1589,19600.0
2012-08-20 15:20:00,17.53,17.54,17.5,17.53,46200.0,13.1514,13.1589,13.1289,13.1514,46200.0
2012-08-20 15:25:00,17.54,17.55,17.54,17.54,19000.0,13.1589,13.1664,13.1589,13.1589,19000.0
2012-08-20 15:30:00,17.54,17.56,17.54,17.55,48600.0,13.1589,13.1739,13.1589,13.1664,48600.0
2012-08-20 15:35:00,17.55,17.58,17.55,17.56,43600.0,13.1664,13.1889,13.1664,13.1739,43600.0
2012-08-20 15:40:00,17.56,17.57,17.56,17.57,40000.0,13.1739,13.1814,13.1739,13.1814,40000.0
2012-08-20 15:45:00,17.57,17.58,17.56,17.58,56600.0,13.1814,13.1889,13.1739,13.1889,56600.0
2012-08-20 15:50:00,17.58,17.61,17.57,17.59,187200.0,13.1889,13.2114,13.1814,13.1964,187200.0
2012-08-20 15:55:00,17.59,17.6,17.54,17.54,401400.0,13.1964,13.2039,13.1589,13.1589,401400.0
2012-08-21 09:30:00,17.61,17.68,17.56,17.61,52000.0,13.2114,13.2639,13.1739,13.2114,52000.0
2012-08-21 09:35:00,17.61,17.65,17.59,17.64,37600.0,13.2114,13.2414,13.1964,13.2339,37600.0
2012-08-21 09:40:00,17.63,17.64,17.59,17.59,19600.0,13.2264,13.2339,13.1964,13.1964,19600.0
2012-08-21 09:45:00,17.58,17.6,17.55,17.55,17400.0,13.1889,13.2039,13.1664,13.1664,17400.0
2012-08-21 09:50:00,17.56,17.56,17.53,17.56,18600.0,13.1739,13.1739,13.1514,13.1739,18600.0
2012-08-21 09:55:00,17.56,17.61,17.56,17.61,31200.0,13.1739,13.2114,13.1739,13.2114,31200.0
2012-08-21 10:00:00,17.61,17.65,17.61,17.64,23600.0,13.2114,13.2414,13.2114,13.2339,23600.0
2012-08-21 10:05:00,17.64,17.65,17.63,17.63,14000.0,13.2339,13.2414,13.2264,13.2264,14000.0
2012-08-21 10:10:00,17.63,17.63,17.61,17.62,24000.0,13.2264,13.2264,13.2114,13.2189,24000.0
2012-08-21 10:15:00,17.63,17.65,17.61,17.65,20800.0,13.2264,13.2414,13.2114,13.2414,20800.0
2012-08-21 10:20:00,17.64,17.66,17.64,17.65,19400.0,13.2339,13.2489,13.2339,13.2414,19400.0
2012-08-21 10:25:00,17.66,17.67,17.65,17.67,25800.0,13.2489,13.2564,13.2414,13.2564,25800.0
2012-08-21 10:30:00,17.67,17.68,17.66,17.68,20200.0,13.2564,13.2639,13.2489,13.2639,20200.0
2012-08-21 10:35:00,17.67,17.7,17.67,17.69,27000.0,13.2564,13.2789,13.2564,13.2714,27000.0
2012-08-21 10:40:00,17.68,17.7,17.66,17.67,17400.0,13.2639,13.2789,13.2489,13.2564,17400.0
2012-08-21 10:45:00,17.67,17.7,17.66,17.7,35000.0,13.2564,13.2789,13.2489,13.2789,35000.0
2012-08-21 10:50:00,17.7,17.7,17.68,17.69,21600.0,13.2789,13.2789,13.2639,13.2714,21600.0
2012-08-21 10:55:00,17.68,17.68,17.67,17.67,16600.0,13.2639,13.2639,13.2564,13.2564,16600.0
2012-08-21 11:00:00,17.67,17.68,17.66,17.66,50800.0,13.2564,13.2639,13.2489,13.2489,50800.0
2012-08-21 11:05:00,17.66,17.66,17.64,17.64,55400.0,13.2489,13.2489,13.2339,13.2339,55400.0
2012-08-21 11:10:00,17.63,17.65,17.62,17.65,39800.0,13.2264,13.2414,13.2189,13.2414,39800.0
2012-08-21 11:15:00,17.65,17.66,17.65,17.66,15400.0,13.2414,13.2489,13.2414,13.2489,15400.0
2012-08-21 11:20:00,17.66,17.66,17.63,17.63,14800.0,13.2489,13.2489,13.2264,13.2264,14800.0
2012-08-21 11:25:00,17.63,17.63,17.59,17.61,19200.0,13.2264,13.2264,13.1964,13.2114,19200.0
2012-08-21 11:30:00,17.61,17.61,17.6,17.61,7200.0,13.2114,13.2114,13.2039,13.2114,7200.0
2012-08-21 11:35:00,17.6,17.61,17.58,17.6,11800.0,13.2039,13.2114,13.1889,13.2039,11800.0
2012-08-21 11:40:00,17.6,17.6,17.56,17.57,29800.0,13.2039,13.2039,13.1739,13.1814,29800.0
2012-08-21 11:45:00,17.57,17.59,17.57,17.59,17400.0,13.1814,13.1964,13.1814,13.1964,17400.0
2012-08-21 11:50:00,17.59,17.61,17.59,17.61,29000.0,13.1964,13.2114,13.1964,13.2114,29000.0
2012-08-21 11:55:00,17.61,17.62,17.6,17.6,16800.0,13.2114,13.2189,13.2039,13.2039,16800.0
2012-08-21 12:00:00,17.6,17.61,17.58,17.58,24200.0,13.2039,13.2114,13.1889,13.1889,24200.0
2012-08-21 12:05:00,17.58,17.59,17.57,17.58,24200.0,13.1889,13.1964,13.1814,13.1889,24200.0
2012-08-21 12:10:00,17.58,17.6,17.58,17.6,18200.0,13.1889,13.2039,13.1889,13.2039,18200.0
2012-08-21 12:15:00,17.6,17.6,17.57,17.58,35600.0,13.2039,13.2039,13.1814,13.1889,35600.0
2012-08-21 12:20:00,17.58,17.59,17.58,17.58,11800.0,13.1889,13.1964,13.1889,13.1889,11800.0
2012-08-21 12:25:00,17.58,17.58,17.57,17.58,8800.0,13.1889,13.1889,13.1814,13.1889,8800.0
2012-08-21 12:30:00,17.59,17.59,17.58,17.58,18600.0,13.1964,13.1964,13.1889,13.1889,18600.0
2012-08-21 12:35:00,17.59,17.61,17.58,17.6,15000.0,13.1964,13.2114,13.1889,13.2039,15000.0
2012-08-21 12:40:00,17.6,17.6,17.58,17.58,20200.0,13.2039,13.2039,13.1889,13.1889,20200.0
2012-08-21 12:45:00,17.58,17.59,17.56,17.56,22000.0,13.1889,13.1964,13.1739,13.1739,22000.0
2012-08-21 12:50:00,17.56,17.58,17.56,17.58,9200.0,13.1739,13.1889,13.1739,13.1889,9200.0
2012-08-21 12:55:00,17.58,17.58,17.56,17.57,13200.0,13.1889,13.1889,13.1739,13.1814,13200.0
2012-08-21 13:00:00,17.57,17.57,17.55,17.56,14600.0,13.1814,13.1814,13.1664,13.1739,14600.0
2012-08-21 13:05:00,17.55,17.55,17.54,17.54,6000.0,13.1664,13.1664,13.1589,13.1589,6000.0
2012-08-21 13:10:00,17.54,17.54,17.5,17.53,18000.0,13.1589,13.1589,13.1289,13.1514,18000.0
2012-08-21 13:15:00,17.53,17.55,17.53,17.55,12200.0,13.1514,13.1664,13.1514,13.1664,12200.0
2012-08-21 13:20:00,17.56,17.57,17.55,17.55,55000.0,13.1739,13.1814,13.1664,13.1664,55000.0
2012-08-21 13:25:00,17.55,17.57,17.54,17.56,26600.0,13.1664,13.1814,13.1589,13.1739,26600.0
2012-08-21 13:30:00,17.56,17.57,17.56,17.57,21600.0,13.1739,13.1814,13.1739,13.1814,21600.0
2012-08-21 13:35:00,17.57,17.57,17.56,17.56,4000.0,13.1814,13.1814,13.1739,13.1739,4000.0
2012-08-21 13:40:00,17.56,17.56,17.53,17.53,15600.0,13.1739,13.1739,13.1514,13.1514,15600.0
2012-08-21 13:45:00,17.53,17.55,17.53,17.53,20200.0,13.1514,13.1664,13.1514,13.1514,20200.0
2012-08-21 13:50:00,17.53,17.55,17.52,17.55,29400.0,13.1514,13.1664,13.1439,13.1664,29400.0
2012-08-21 13:55:00,17.55,17.56,17.54,17.56,13800.0,13.1664,13.1739,13.1589,13.1739,13800.0
2012-08-21 14:00:00,17.55,17.56,17.55,17.55,7600.0,13.1664,13.1739,13.1664,13.1664,7600.0
2012-08-21 14:05:00,17.55,17.56,17.54,17.54,17600.0,13.1664,13.1739,13.1589,13.1589,17600.0
2012-08-21 14:10:00,17.55,17.56,17.54,17.56,17800.0,13.1664,13.1739,13.1589,13.1739,17800.0
2012-08-21 14:15:00,17.56,17.56,17.54,17.54,11800.0,13.1739,13.1739,13.1589,13.1589,11800.0
2012-08-21 14:20:00,17.54,17.57,17.54,17.56,9000.0,13.1589,13.1814,13.1589,13.1739,9000.0
2012-08-21 14:25:00,17.57,17.57,17.55,17.55,13600.0,13.1814,13.1814,13.1664,13.1664,13600.0
2012-08-21 14:30:00,17.55,17.57,17.55,17.56,15800.0,13.1664,13.1814,13.1664,13.1739,15800.0
2012-08-21 14:35:00,17.57,17.57,17.53,17.54,24800.0,13.1814,13.1814,13.1514,13.1589,24800.0
2012-08-21 14:40:00,17.54,17.55,17.54,17.55,14200.0,13.1589,13.1664,13.1589,13.1664,14200.0
2012-08-21 14:45:00,17.55,17.56,17.55,17.56,19000.0,13.1664,13.1739,13.1664,13.1739,19000.0
2012-08-21 14:50:00,17.56,17.56,17.55,17.56,15000.0,13.1739,13.1739,13.1664,13.1739,15000.0
2012-08-21 14:55:00,17.56,17.57,17.56,17.56,16800.0,13.1739,13.1814,13.1739,13.1739,16800.0
2012-08-21 15:00:00,17.56,17.56,17.53,17.54,49600.0,13.1739,13.1739,13.1514,13.1589,49600.0
2012-08-21 15:05:00,17.54,17.55,17.54,17.55,23800.0,13.1589,13.1664,13.1589,13.1664,23800.0
2012-08-21 15:10:00,17.55,17.57,17.54,17.56,63400.0,13.1664,13.1814,13.1589,13.1739,63400.0
2012-08-21 15:15:00,17.56,17.57,17.54,17.54,46400.0,13.1739,13.1814,13.1589,13.1589,46400.0
2012-08-21 15:20:00,17.55,17.56,17.54,17.55,32400.0,13.1664,13.1739,13.1589,13.1664,32400.0
2012-08-21 15:25:00,17.54,17.55,17.53,17.55,47000.0,13.1589,13.1664,13.1514,13.1664,47000.0
2012-08-21 15:30:00,17.55,17.58,17.53,17.53,93800.0,13.1664,13.1889,13.1514,13.1514,93800.0
2012-08-21 15:35:00,17.53,17.58,17.53,17.56,89600.0,13.1514,13.1889,13.1514,13.1739,89600.0
2012-08-21 15:40:00,17.57,17.58,17.54,17.55,81000.0,13.1814,13.1889,13.1589,13.1664,81000.0
2012-08-21 15:45:00,17.55,17.56,17.54,17.55,91600.0,13.1664,13.1739,13.1589,13.1664,91600.0
2012-08-21 15:50:00,17.55,17.57,17.54,17.55,95400.0,13.1664,13.1814,13.1589,13.1664,95400.0
2012-08-21 15:55:00,17.56,17.56,17.5,17.5,578800.0,13.1739,13.1739,13.1289,13.1289,578800.0
2012-08-22 09:30:00,17.48,17.51,17.3,17.32,169400.0,13.1139,13.1364,12.9788,12.9938,169400.0
2012-08-22 09:35:00,17.31,17.36,17.29,17.3,100800.0,12.9863,13.0239,12.9713,12.9788,100800.0
2012-08-22 09:40:00,17.31,17.38,17.29,17.38,99800.0,12.9863,13.0389,12.9713,13.0389,99800.0
2012-08-22 09:45:00,17.4,17.48,17.4,17.48,86400.0,13.0539,13.1139,13.0539,13.1139,86400.0
2012-08-22 09:50:00,17.47,17.52,17.47,17.49,64600.0,13.1064,13.1439,13.1064,13.1214,64600.0
2012-08-22 09:55:00,17.49,17.52,17.43,17.51,41000.0,13.1214,13.1439,13.0764,13.1364,41000.0
2012-08-22 10:00:00,17.52,17.54,17.49,17.52,61800.0,13.1439,13.1589,13.1214,13.1439,61800.0
2012-08-22 10:05:00,17.51,17.53,17.49,17.5,55600.0,13.1364,13.1514,13.1214,13.1289,55600.0
2012-08-22 10:10:00,17.5,17.5,17.48,17.48,20000.0,13.1289,13.1289,13.1139,13.1139,20000.0
2012-08-22 10:15:00,17.48,17.48,17.43,17.44,14800.0,13.1139,13.1139,13.0764,13.0839,14800.0
2012-08-22 10:20:00,17.44,17.48,17.44,17.48,15600.0,13.0839,13.1139,13.0839,13.1139,15600.0
2012-08-22 10:25:00,17.48,17.49,17.47,17.49,7000.0,13.1139,13.1214,13.1064,13.1214,7000.0
2012-08-22 10:30:00,17.49,17.5,17.48,17.48,17800.0,13.1214,13.1289,13.1139,13.1139,17800.0
2012-08-22 10:35:00,17.47,17.49,17.45,17.46,19400.0,13.1064,13.1214,13.0914,13.0989,19400.0
2012-08-22 10:40:00,17.45,17.47,17.45,17.47,9000.0,13.0914,13.1064,13.0914,13.1064,9000.0
2012-08-22 10:45:00,17.47,17.48,17.42,17.42,14800.0,13.1064,13.1139,13.0689,13.0689,14800.0
2012-08-22 10:50:00,17.42,17.43,17.42,17.42,10200.0,13.0689,13.0764,13.0689,13.0689,10200.0
2012-08-22 10:55:00,17.42,17.43,17.4,17.4,822800.0,13.0689,13.0764,13.0539,13.0539,822800.0
2012-08-22 11:00:00,17.39,17.42,17.38,17.42,25000.0,13.0464,13.0689,13.0389,13.0689,25000.0
2012-08-22 11:05:00,17.42,17.44,17.41,17.41,23400.0,13.0689,13.0839,13.0614,13.0614,23400.0
2012-08-22 11:10:00,17.42,17.42,17.38,17.38,9000.0,13.0689,13.0689,13.0389,13.0389,9000.0
2012-08-22 11:15:00,17.38,17.39,17.35,17.35,243400.0,13.0389,13.0464,13.0163,13.0163,243400.0
2012-08-22 11:20:00,17.35,17.38,17.35,17.36,38200.0,13.0163,13.0389,13.0163,13.0239,38200.0
2012-08-22 11:25:00,17.36,17.36,17.34,17.35,20800.0,13.0239,13.0239,13.0088,13.0163,20800.0
2012-08-22 11:30:00,17.35,17.35,17.3,17.31,113000.0,13.0163,13.0163,12.9788,12.9863,113000.0
2012-08-22 11:35:00,17.31,17.35,17.31,17.34,20400.0,12.9863,13.0163,12.9863,13.0088,20400.0
2012-08-22 11:40:00,17.34,17.35,17.33,17.33,17800.0,13.0088,13.0163,13.0013,13.0013,17800.0
2012-08-22 11:45:00,17.34,17.35,17.33,17.34,43400.0,13.0088,13.0163,13.0013,13.0088,43400.0
2012-08-22 11:50:00,17.35,17.36,17.34,17.36,11600.0,13.0163,13.0239,13.0088,13.0239,11600.0
2012-08-22 11:55:00,17.36,17.38,17.35,17.38,18000.0,13.0239,13.0389,13.0163,13.0389,18000.0
2012-08-22 12:00:00,17.38,17.39,17.38,17.38,10600.0,13.0389,13.0464,13.0389,13.0389,10600.0
2012-08-22 12:05:00,17.38,17.39,17.36,17.36,7000.0,13.0389,13.0464,13.0239,13.0239,7000.0
2012-08-22 12:10:00,17.36,17.38,17.36,17.36,13400.0,13.0239,13.0389,13.0239,13.0239,13400.0
2012-08-22 12:15:00,17.36,17.36,17.36,17.36,8200.0,13.0239,13.0239,13.0239,13.0239,8200.0
2012-08-22 12:20:00,17.36,17.36,17.34,17.36,29400.0,13.0239,13.0239,13.0088,13.0239,29400.0
2012-08-22 12:25:00,17.35,17.39,17.35,17.38,24400.0,13.0163,13.0464,13.0163,13.0389,24400.0
2012-08-22 12:30:00,17.38,17.39,17.36,17.36,11600.0,13.0389,13.0464,13.0239,13.0239,11600.0
2012-08-22 12:35:00,17.36,17.36,17.34,17.35,11200.0,13.0239,13.0239,13.0088,13.0163,11200.0
2012-08-22 12:40:00,17.35,17.39,17.35,17.38,23200.0,13.0163,13.0464,13.0163,13.0389,23200.0
2012-08-22 12:45:00,17.37,17.38,17.36,17.37,4200.0,13.0314,13.0389,13.0239,13.0314,4200.0
2012-08-22 12:50:00,17.37,17.38,17.36,17.37,11800.0,13.0314,13.0389,13.0239,13.0314,11800.0
2012-08-22 12:55:00,17.37,17.38,17.36,17.36,11200.0,13.0314,13.0389,13.0239,13.0239,11200.0
2012-08-22 13:00:00,17.36,17.39,17.36,17.39,15800.0,13.0239,13.0464,13.0239,13.0464,15800.0
2012-08-22 13:05:00,17.38,17.38,17.37,17.37,14800.0,13.0389,13.0389,13.0314,13.0314,14800.0
2012-08-22 13:10:00,17.37,17.39,17.37,17.39,5600.0,13.0314,13.0464,13.0314,13.0464,5600.0
2012-08-22 13:15:00,17.39,17.39,17.37,17.38,16000.0,13.0464,13.0464,13.0314,13.0389,16000.0
2012-08-22 13:20:00,17.39,17.41,17.39,17.41,4600.0,13.0464,13.0614,13.0464,13.0614,4600.0
2012-08-22 13:25:00,17.42,17.43,17.4,17.41,33600.0,13.0689,13.0764,13.0539,13.0614,33600.0
2012-08-22 13:30:00,17.41,17.42,17.41,17.42,6800.0,13.0614,13.0689,13.0614,13.0689,6800.0
2012-08-22 13:35:00,17.42,17.43,17.42,17.43,11000.0,13.0689,13.0764,13.0689,13.0764,11000.0
2012-08-22 13:40:00,17.43,17.44,17.43,17.43,9000.0,13.0764,13.0839,13.0764,13.0764,9000.0
2012-08-22 13:45:00,17.43,17.45,17.43,17.43,14600.0,13.0764,13.0914,13.0764,13.0764,14600.0
2012-08-22 13:50:00,17.43,17.43,17.42,17.42,5800.0,13.0764,13.0764,13.0689,13.0689,5800.0
2012-08-22 13:55:00,17.41,17.42,17.4,17.41,13200.0,13.0614,13.0689,13.0539,13.0614,13200.0
2012-08-22 14:00:00,17.41,17.49,17.41,17.49,46400.0,13.0614,13.1214,13.0614,13.1214,46400.0
2012-08-22 14:05:00,17.48,17.49,17.43,17.45,25400.0,13.1139,13.1214,13.0764,13.0914,25400.0
2012-08-22 14:10:00,17.45,17.46,17.44,17.46,65200.0,13.0914,13.0989,13.0839,13.0989,65200.0
2012-08-22 14:15:00,17.45,17.46,17.4,17.41,33800.0,13.0914,13.0989,13.0539,13.0614,33800.0
2012-08-22 14:20:00,17.41,17.42,17.41,17.42,13200.0,13.0614,13.0689,13.0614,13.0689,13200.0
2012-08-22 14:25:00,17.42,17.43,17.4,17.43,15600.0,13.0689,13.0764,13.0539,13.0764,15600.0
2012-08-22 14:30:00,17.43,17.46,17.43,17.46,18600.0,13.0764,13.0989,13.0764,13.0989,18600.0
2012-08-22 14:35:00,17.46,17.47,17.43,17.46,17800.0,13.0989,13.1064,13.0764,13.0989,17800.0
2012-08-22 14:40:00,17.45,17.49,17.45,17.48,28000.0,13.0914,13.1214,13.0914,13.1139,28000.0
2012-08-22 14:45:00,17.48,17.5,17.48,17.49,37800.0,13.1139,13.1289,13.1139,13.1214,37800.0
2012-08-22 14:50:00,17.49,17.51,17.48,17.49,27200.0,13.1214,13.1364,13.1139,13.1214,27200.0
2012-08-22 14:55:00,17.49,17.52,17.49,17.52,15400.0,13.1214,13.1439,13.1214,13.1439,15400.0
2012-08-22 15:00:00,17.51,17.52,17.49,17.49,30200.0,13.1364,13.1439,13.1214,13.1214,30200.0
2012-08-22 15:05:00,17.49,17.52,17.49,17.51,41200.0,13.1214,13.1439,13.1214,13.1364,41200.0
2012-08-22 15:10:00,17.51,17.53,17.5,17.5,21400.0,13.1364,13.1514,13.1289,13.1289,21400.0
2012-08-22 15:15:00,17.49,17.5,17.46,17.46,24400.0,13.1214,13.1289,13.0989,13.0989,24400.0
2012-08-22 15:20:00,17.46,17.48,17.46,17.48,22800.0,13.0989,13.1139,13.0989,13.1139,22800.0
2012-08-22 15:25:00,17.48,17.48,17.46,17.47,29800.0,13.1139,13.1139,13.0989,13.1064,29800.0
2012-08-22 15:30:00,17.47,17.49,17.46,17.46,39400.0,13.1064,13.1214,13.0989,13.0989,39400.0
2012-08-22 15:35:00,17.47,17.49,17.46,17.49,54600.0,13.1064,13.1214,13.0989,13.1214,54600.0
2012-08-22 15:40:00,17.49,17.52,17.48,17.48,37800.0,13.1214,13.1439,13.1139,13.1139,37800.0
2012-08-22 15:45:00,17.49,17.5,17.47,17.5,88400.0,13.1214,13.1289,13.1064,13.1289,88400.0
2012-08-22 15:50:00,17.5,17.52,17.49,17.49,113000.0,13.1289,13.1439,13.1214,13.1214,113000.0
2012-08-22 15:55:00,17.49,17.49,17.45,17.45,238400.0,13.1214,13.1214,13.0914,13.0914,238400.0
2012-08-23 09:30:00,17.5,17.5,17.36,17.4,94400.0,13.1289,13.1289,13.0239,13.0539,94400.0
2012-08-23 09:35:00,17.4,17.43,17.36,17.41,44600.0,13.0539,13.0764,13.0239,13.0614,44600.0
2012-08-23 09:40:00,17.41,17.43,17.38,17.42,55400.0,13.0614,13.0764,13.0389,13.0689,55400.0
2012-08-23 09:45:00,17.43,17.43,17.39,17.4,39200.0,13.0764,13.0764,13.0464,13.0539,39200.0
2012-08-23 09:50:00,17.4,17.46,17.4,17.43,31200.0,13.0539,13.0989,13.0539,13.0764,31200.0
2012-08-23 09:55:00,17.42,17.43,17.36,17.38,23800.0,13.0689,13.0764,13.0239,13.0389,23800.0
2012-08-23 10:00:00,17.38,17.41,17.36,17.4,33400.0,13.0389,13.0614,13.0239,13.0539,33400.0
2012-08-23 10:05:00,17.4,17.42,17.36,17.37,45600.0,13.0539,13.0689,13.0239,13.0314,45600.0
2012-08-23 10:10:00,17.37,17.37,17.32,17.33,37800.0,13.0314,13.0314,12.9938,13.0013,37800.0
2012-08-23 10:15:00,17.34,17.35,17.33,17.35,15800.0,13.0088,13.0163,13.0013,13.0163,15800.0
2012-08-23 10:20:00,17.35,17.39,17.34,17.39,19400.0,13.0163,13.0464,13.0088,13.0464,19400.0
2012-08-23 10:25:00,17.39,17.4,17.38,17.4,23200.0,13.0464,13.0539,13.0389,13.0539,23200.0
2012-08-23 10:30:00,17.39,17.42,17.38,17.41,36600.0,13.0464,13.0689,13.0389,13.0614,36600.0
2012-08-23 10:35:00,17.4,17.41,17.4,17.41,21000.0,13.0539,13.0614,13.0539,13.0614,21000.0
2012-08-23 10:40:00,17.41,17.42,17.4,17.42,24600.0,13.0614,13.0689,13.0539,13.0689,24600.0
2012-08-23 10:45:00,17.42,17.45,17.42,17.43,58000.0,13.0689,13.0914,13.0689,13.0764,58000.0
2012-08-23 10:50:00,17.43,17.45,17.41,17.41,41800.0,13.0764,13.0914,13.0614,13.0614,41800.0
2012-08-23 10:55:00,17.41,17.41,17.39,17.41,45200.0,13.0614,13.0614,13.0464,13.0614,45200.0
2012-08-23 11:00:00,17.41,17.41,17.38,17.38,19800.0,13.0614,13.0614,13.0389,13.0389,19800.0
2012-08-23 11:05:00,17.38,17.42,17.38,17.41,17600.0,13.0389,13.0689,13.0389,13.0614,17600.0
2012-08-23 11:10:00,17.41,17.45,17.4,17.44,39200.0,13.0614,13.0914,13.0539,13.0839,39200.0
2012-08-23 11:15:00,17.43,17.47,17.43,17.43,30800.0,13.0764,13.1064,13.0764,13.0764,30800.0
2012-08-23 11:20:00,17.43,17.43,17.41,17.43,45000.0,13.0764,13.0764,13.0614,13.0764,45000.0
2012-08-23 11:25:00,17.43,17.47,17.43,17.46,12800.0,13.0764,13.1064,13.0764,13.0989,12800.0
2012-08-23 11:30:00,17.45,17.46,17.43,17.43,14800.0,13.0914,13.0989,13.0764,13.0764,14800.0
2012-08-23 11:35:00,17.43,17.44,17.42,17.43,15000.0,13.0764,13.0839,13.0689,13.0764,15000.0
2012-08-23 11:40:00,17.42,17.42,17.41,17.41,7600.0,13.0689,13.0689,13.0614,13.0614,7600.0
2012-08-23 11:45:00,17.41,17.41,17.38,17.39,71800.0,13.0614,13.0614,13.0389,13.0464,71800.0
2012-08-23 11:50:00,17.39,17.39,17.38,17.39,15400.0,13.0464,13.0464,13.0389,13.0464,15400.0
2012-08-23 11:55:00,17.39,17.4,17.39,17.4,44400.0,13.0464,13.0539,13.0464,13.0539,44400.0
2012-08-23 12:00:00,17.4,17.4,17.36,17.36,43000.0,13.0539,13.0539,13.0239,13.0239,43000.0
2012-08-23 12:05:00,17.36,17.37,17.35,17.36,15600.0,13.0239,13.0314,13.0163,13.0239,15600.0
2012-08-23 12:10:00,17.37,17.38,17.35,17.35,21800.0,13.0314,13.0389,13.0163,13.0163,21800.0
2012-08-23 12:15:00,17.35,17.35,17.33,17.35,18600.0,13.0163,13.0163,13.0013,13.0163,18600.0
2012-08-23 12:20:00,17.35,17.36,17.34,17.35,18000.0,13.0163,13.0239,13.0088,13.0163,18000.0
2012-08-23 12:25:00,17.35,17.35,17.34,17.34,7400.0,13.0163,13.0163,13.0088,13.0088,7400.0
2012-08-23 12:30:00,17.35,17.35,17.34,17.35,10800.0,13.0163,13.0163,13.0088,13.0163,10800.0
2012-08-23 12:35:00,17.34,17.35,17.33,17.33,7600.0,13.0088,13.0163,13.0013,13.0013,7600.0
2012-08-23 12:40:00,17.34,17.36,17.34,17.35,19400.0,13.0088,13.0239,13.0088,13.0163,19400.0
2012-08-23 12:45:00,17.35,17.35,17.33,17.33,49400.0,13.0163,13.0163,13.0013,13.0013,49400.0
2012-08-23 12:50:00,17.33,17.34,17.33,17.33,28600.0,13.0013,13.0088,13.0013,13.0013,28600.0
2012-08-23 12:55:00,17.33,17.35,17.31,17.35,55000.0,13.0013,13.0163,12.9863,13.0163,55000.0
2012-08-23 13:00:00,17.35,17.36,17.34,17.36,17200.0,13.0163,13.0239,13.0088,13.0239,17200.0
2012-08-23 13:05:00,17.35,17.36,17.35,17.36,8600.0,13.0163,13.0239,13.0163,13.0239,8600.0
2012-08-23 13:10:00,17.36,17.37,17.33,17.33,33600.0,13.0239,13.0314,13.0013,13.0013,33600.0
2012-08-23 13:15:00,17.33,17.35,17.33,17.35,18600.0,13.0013,13.0163,13.0013,13.0163,18600.0
2012-08-23 13:20:00,17.35,17.35,17.33,17.33,20400.0,13.0163,13.0163,13.0013,13.0013,20400.0
2012-08-23 13:25:00,17.33,17.35,17.32,17.34,56800.0,13.0013,13.0163,12.9938,13.0088,56800.0
2012-08-23 13:30:00,17.34,17.35,17.33,17.35,52800.0,13.0088,13.0163,13.0013,13.0163,52800.0
2012-08-23 13:35:00,17.35,17.36,17.34,17.34,24400.0,13.0163,13.0239,13.0088,13.0088,24400.0
2012-08-23 13:40:00,17.34,17.36,17.33,17.34,15000.0,13.0088,13.0239,13.0013,13.0088,15000.0
2012-08-23 13:45:00,17.35,17.35,17.34,17.34,19800.0,13.0163,13.0163,13.0088,13.0088,19800.0
2012-08-23 13:50:00,17.34,17.36,17.33,17.35,29000.0,13.0088,13.0239,13.0013,13.0163,29000.0
2012-08-23 13:55:00,17.36,17.36,17.34,17.34,26600.0,13.0239,13.0239,13.0088,13.0088,26600.0
2012-08-23 14:00:00,17.35,17.35,17.33,17.33,13800.0,13.0163,13.0163,13.0013,13.0013,13800.0
2012-08-23 14:05:00,17.33,17.35,17.33,17.35,19600.0,13.0013,13.0163,13.0013,13.0163,19600.0
2012-08-23 14:10:00,17.35,17.35,17.33,17.34,16200.0,13.0163,13.0163,13.0013,13.0088,16200.0
2012-08-23 14:15:00,17.34,17.34,17.33,17.33,28000.0,13.0088,13.0088,13.0013,13.0013,28000.0
2012-08-23 14:20:00,17.33,17.33,17.32,17.32,24400.0,13.0013,13.0013,12.9938,12.9938,24400.0
2012-08-23 14:25:00,17.33,17.34,17.32,17.33,18800.0,13.0013,13.0088,12.9938,13.0013,18800.0
2012-08-23 14:30:00,17.32,17.33,17.32,17.32,20000.0,12.9938,13.0013,12.9938,12.9938,20000.0
2012-08-23 14:35:00,17.32,17.33,17.31,17.33,43800.0,12.9938,13.0013,12.9863,13.0013,43800.0
2012-08-23 14:40:00,17.33,17.36,17.33,17.35,58000.0,13.0013,13.0239,13.0013,13.0163,58000.0
2012-08-23 14:45:00,17.36,17.36,17.34,17.35,61800.0,13.0239,13.0239,13.0088,13.0163,61800.0
2012-08-23 14:50:00,17.35,17.35,17.33,17.34,29600.0,13.0163,13.0163,13.0013,13.0088,29600.0
2012-08-23 14:55:00,17.35,17.35,17.33,17.33,40600.0,13.0163,13.0163,13.0013,13.0013,40600.0
2012-08-23 15:00:00,17.33,17.34,17.32,17.34,36000.0,13.0013,13.0088,12.9938,13.0088,36000.0
2012-08-23 15:05:00,17.34,17.36,17.33,17.36,50200.0,13.0088,13.0239,13.0013,13.0239,50200.0
2012-08-23 15:10:00,17.37,17.38,17.36,17.36,26400.0,13.0314,13.0389,13.0239,13.0239,26400.0
2012-08-23 15:15:00,17.36,17.36,17.35,17.35,18800.0,13.0239,13.0239,13.0163,13.0163,18800.0
2012-08-23 15:20:00,17.35,17.35,17.31,17.32,60200.0,13.0163,13.0163,12.9863,12.9938,60200.0
2012-08-23 15:25:00,17.32,17.34,17.31,17.34,55200.0,12.9938,13.0088,12.9863,13.0088,55200.0
2012-08-23 15:30:00,17.34,17.34,17.31,17.32,45600.0,13.0088,13.0088,12.9863,12.9938,45600.0
2012-08-23 15:35:00,17.33,17.35,17.31,17.33,58400.0,13.0013,13.0163,12.9863,13.0013,58400.0
2012-08-23 15:40:00,17.32,17.33,17.3,17.31,63400.0,12.9938,13.0013,12.9788,12.9863,63400.0
2012-08-23 15:45:00,17.3,17.31,17.29,17.3,67800.0,12.9788,12.9863,12.9713,12.9788,67800.0
2012-08-23 15:50:00,17.3,17.33,17.3,17.3,133200.0,12.9788,13.0013,12.9788,12.9788,133200.0
2012-08-23 15:55:00,17.3,17.31,17.25,17.26,376000.0,12.9788,12.9863,12.9413,12.9488,376000.0
2012-08-24 09:30:00,17.26,17.3,17.18,17.21,83400.0,12.9488,12.9788,12.8888,12.9113,83400.0
2012-08-24 09:35:00,17.21,17.24,17.18,17.2,45600.0,12.9113,12.9338,12.8888,12.9038,45600.0
2012-08-24 09:40:00,17.2,17.22,17.18,17.2,39400.0,12.9038,12.9188,12.8888,12.9038,39400.0
2012-08-24 09:45:00,17.2,17.22,17.18,17.18,46400.0,12.9038,12.9188,12.8888,12.8888,46400.0
2012-08-24 09:50:00,17.18,17.18,17.15,17.16,58200.0,12.8888,12.8888,12.8663,12.8738,58200.0
2012-08-24 09:55:00,17.15,17.17,17.11,17.12,75600.0,12.8663,12.8813,12.8363,12.8438,75600.0
2012-08-24 10:00:00,17.12,17.17,17.11,17.13,75200.0,12.8438,12.8813,12.8363,12.8513,75200.0
2012-08-24 10:05:00,17.14,17.15,17.11,17.14,39800.0,12.8588,12.8663,12.8363,12.8588,39800.0
2012-08-24 10:10:00,17.15,17.17,17.13,17.13,88800.0,12.8663,12.8813,12.8513,12.8513,88800.0
2012-08-24 10:15:00,17.13,17.13,17.11,17.13,32000.0,12.8513,12.8513,12.8363,12.8513,32000.0
2012-08-24 10:20:00,17.13,17.13,17.11,17.11,36800.0,12.8513,12.8513,12.8363,12.8363,36800.0
2012-08-24 10:25:00,17.11,17.13,17.11,17.11,57400.0,12.8363,12.8513,12.8363,12.8363,57400.0
2012-08-24 10:30:00,17.11,17.13,17.11,17.13,72200.0,12.8363,12.8513,12.8363,12.8513,72200.0
2012-08-24 10:35:00,17.13,17.15,17.1,17.13,81000.0,12.8513,12.8663,12.8288,12.8513,81000.0
2012-08-24 10:40:00,17.13,17.15,17.11,17.15,65200.0,12.8513,12.8663,12.8363,12.8663,65200.0
2012-08-24 10:45:00,17.15,17.2,17.15,17.15,86400.0,12.8663,12.9038,12.8663,12.8663,86400.0
2012-08-24 10:50:00,17.15,17.18,17.15,17.18,35000.0,12.8663,12.8888,12.8663,12.8888,35000.0
2012-08-24 10:55:00,17.18,17.18,17.17,17.18,43000.0,12.8888,12.8888,12.8813,12.8888,43000.0
2012-08-24 11:00:00,17.18,17.21,17.18,17.19,48200.0,12.8888,12.9113,12.8888,12.8963,48200.0
2012-08-24 11:05:00,17.19,17.2,17.18,17.19,89800.0,12.8963,12.9038,12.8888,12.8963,89800.0
2012-08-24 11:10:00,17.19,17.19,17.18,17.18,59600.0,12.8963,12.8963,12.8888,12.8888,59600.0
2012-08-24 11:15:00,17.18,17.25,17.18,17.25,186200.0,12.8888,12.9413,12.8888,12.9413,186200.0
2012-08-24 11:20:00,17.25,17.25,17.22,17.23,84400.0,12.9413,12.9413,12.9188,12.9263,84400.0
2012-08-24 11:25:00,17.23,17.25,17.23,17.24,97400.0,12.9263,12.9413,12.9263,12.9338,97400.0
2012-08-24 11:30:00,17.24,17.25,17.22,17.23,86400.0,12.9338,12.9413,12.9188,12.9263,86400.0
2012-08-24 11:35:00,17.22,17.26,17.22,17.26,87400.0,12.9188,12.9488,12.9188,12.9488,87400.0
2012-08-24 11:40:00,17.25,17.26,17.25,17.25,68000.0,12.9413,12.9488,12.9413,12.9413,68000.0
2012-08-24 11:45:00,17.25,17.27,17.24,17.24,84200.0,12.9413,12.9563,12.9338,12.9338,84200.0
2012-08-24 11:50:00,17.24,17.27,17.24,17.25,60400.0,12.9338,12.9563,12.9338,12.9413,60400.0
2012-08-24 11:55:00,17.25,17.27,17.25,17.26,59000.0,12.9413,12.9563,12.9413,12.9488,59000.0
2012-08-24 12:00:00,17.26,17.3,17.25,17.29,67800.0,12.9488,12.9788,12.9413,12.9713,67800.0
2012-08-24 12:05:00,17.28,17.3,17.28,17.3,41600.0,12.9638,12.9788,12.9638,12.9788,41600.0
2012-08-24 12:10:00,17.3,17.31,17.29,17.3,36200.0,12.9788,12.9863,12.9713,12.9788,36200.0
2012-08-24 12:15:00,17.3,17.3,17.28,17.28,52200.0,12.9788,12.9788,12.9638,12.9638,52200.0
2012-08-24 12:20:00,17.29,17.29,17.28,17.28,32600.0,12.9713,12.9713,12.9638,12.9638,32600.0
2012-08-24 12:25:00,17.28,17.3,17.28,17.29,42200.0,12.9638,12.9788,12.9638,12.9713,42200.0
2012-08-24 12:30:00,17.29,17.3,17.29,17.29,30200.0,12.9713,12.9788,12.9713,12.9713,30200.0
2012-08-24 12:35:00,17.29,17.3,17.28,17.28,71600.0,12.9713,12.9788,12.9638,12.9638,71600.0
2012-08-24 12:40:00,17.28,17.29,17.28,17.28,52000.0,12.9638,12.9713,12.9638,12.9638,52000.0
2012-08-24 12:45:00,17.28,17.29,17.27,17.27,19200.0,12.9638,12.9713,12.9563,12.9563,19200.0
2012-08-24 12:50:00,17.26,17.27,17.25,17.25,20200.0,12.9488,12.9563,12.9413,12.9413,20200.0
2012-08-24 12:55:00,17.25,17.26,17.25,17.25,23400.0,12.9413,12.9488,12.9413,12.9413,23400.0
2012-08-24 13:00:00,17.25,17.27,17.25,17.26,25600.0,12.9413,12.9563,12.9413,12.9488,25600.0
2012-08-24 13:05:00,17.26,17.27,17.25,17.27,24800.0,12.9488,12.9563,12.9413,12.9563,24800.0
2012-08-24 13:10:00,17.27,17.27,17.25,17.26,99200.0,12.9563,12.9563,12.9413,12.9488,99200.0
2012-08-24 13:15:00,17.27,17.28,17.27,17.28,23200.0,12.9563,12.9638,12.9563,12.9638,23200.0
2012-08-24 13:20:00,17.28,17.29,17.27,17.27,35400.0,12.9638,12.9713,12.9563,12.9563,35400.0
2012-08-24 13:25:00,17.27,17.27,17.26,17.26,23600.0,12.9563,12.9563,12.9488,12.9488,23600.0
2012-08-24 13:30:00,17.27,17.29,17.26,17.29,36600.0,12.9563,12.9713,12.9488,12.9713,36600.0
2012-08-24 13:35:00,17.29,17.3,17.28,17.29,115600.0,12.9713,12.9788,12.9638,12.9713,115600.0
2012-08-24 13:40:00,17.29,17.32,17.29,17.32,86600.0,12.9713,12.9938,12.9713,12.9938,86600.0
2012-08-24 13:45:00,17.32,17.33,17.31,17.32,46200.0,12.9938,13.0013,12.9863,12.9938,46200.0
2012-08-24 13:50:00,17.33,17.33,17.3,17.31,57200.0,13.0013,13.0013,12.9788,12.9863,57200.0
2012-08-24 13:55:00,17.31,17.32,17.29,17.3,103000.0,12.9863,12.9938,12.9713,12.9788,103000.0
2012-08-24 14:00:00,17.3,17.33,17.3,17.33,65200.0,12.9788,13.0013,12.9788,13.0013,65200.0
2012-08-24 14:05:00,17.33,17.33,17.31,17.33,186800.0,13.0013,13.0013,12.9863,13.0013,186800.0
2012-08-24 14:10:00,17.33,17.33,17.33,17.33,24200.0,13.0013,13.0013,13.0013,13.0013,24200.0
2012-08-24 14:15:00,17.33,17.34,17.32,17.33,304800.0,13.0013,13.0088,12.9938,13.0013,304800.0
2012-08-24 14:20:00,17.33,17.35,17.33,17.34,34400.0,13.0013,13.0163,13.0013,13.0088,34400.0
2012-08-24 14:25:00,17.34,17.35,17.34,17.35,19800.0,13.0088,13.0163,13.0088,13.0163,19800.0
2012-08-24 14:30:00,17.35,17.36,17.35,17.35,7800.0,13.0163,13.0239,13.0163,13.0163,7800.0
2012-08-24 14:35:00,17.35,17.36,17.35,17.36,7000.0,13.0163,13.0239,13.0163,13.0239,7000.0
2012-08-24 14:40:00,17.35,17.38,17.35,17.37,50800.0,13.0163,13.0389,13.0163,13.0314,50800.0
2012-08-24 14:45:00,17.37,17.37,17.36,17.36,24000.0,13.0314,13.0314,13.0239,13.0239,24000.0
2012-08-24 14:50:00,17.36,17.36,17.35,17.36,28400.0,13.0239,13.0239,13.0163,13.0239,28400.0
2012-08-24 14:55:00,17.36,17.37,17.35,17.37,37200.0,13.0239,13.0314,13.0163,13.0314,37200.0
2012-08-24 15:00:00,17.37,17.38,17.36,17.38,47800.0,13.0314,13.0389,13.0239,13.0389,47800.0
2012-08-24 15:05:00,17.38,17.38,17.38,17.38,26000.0,13.0389,13.0389,13.0389,13.0389,26000.0
2012-08-24 15:10:00,17.38,17.4,17.38,17.4,29000.0,13.0389,13.0539,13.0389,13.0539,29000.0
2012-08-24 15:15:00,17.4,17.41,17.39,17.41,29400.0,13.0539,13.0614,13.0464,13.0614,29400.0
2012-08-24 15:20:00,17.41,17.41,17.39,17.39,26200.0,13.0614,13.0614,13.0464,13.0464,26200.0
2012-08-24 15:25:00,17.39,17.41,17.39,17.4,30000.0,13.0464,13.0614,13.0464,13.0539,30000.0
2012-08-24 15:30:00,17.4,17.4,17.39,17.39,45400.0,13.0539,13.0539,13.0464,13.0464,45400.0
2012-08-24 15:35:00,17.39,17.4,17.38,17.39,38800.0,13.0464,13.0539,13.0389,13.0464,38800.0
2012-08-24 15:40:00,17.39,17.41,17.39,17.4,68600.0,13.0464,13.0614,13.0464,13.0539,68600.0
2012-08-24 15:45:00,17.4,17.42,17.39,17.39,86200.0,13.0539,13.0689,13.0464,13.0464,86200.0
2012-08-24 15:50:00,17.39,17.4,17.36,17.38,76600.0,13.0464,13.0539,13.0239,13.0389,76600.0
2012-08-24 15:55:00,17.38,17.39,17.35,17.36,224400.0,13.0389,13.0464,13.0163,13.0239,224400.0
2012-08-27 09:30:00,17.43,17.47,17.33,17.36,55600.0,13.0764,13.1064,13.0013,13.0239,55600.0
2012-08-27 09:35:00,17.36,17.4,17.29,17.3,29400.0,13.0239,13.0539,12.9713,12.9788,29400.0
2012-08-27 09:40:00,17.3,17.31,17.27,17.27,31000.0,12.9788,12.9863,12.9563,12.9563,31000.0
2012-08-27 09:45:00,17.27,17.29,17.22,17.29,42000.0,12.9563,12.9713,12.9188,12.9713,42000.0
2012-08-27 09:50:00,17.28,17.29,17.25,17.28,27200.0,12.9638,12.9713,12.9413,12.9638,27200.0
2012-08-27 09:55:00,17.28,17.29,17.24,17.25,19000.0,12.9638,12.9713,12.9338,12.9413,19000.0
2012-08-27 10:00:00,17.25,17.28,17.24,17.25,26000.0,12.9413,12.9638,12.9338,12.9413,26000.0
2012-08-27 10:05:00,17.25,17.25,17.23,17.25,27600.0,12.9413,12.9413,12.9263,12.9413,27600.0
2012-08-27 10:10:00,17.25,17.26,17.24,17.25,19200.0,12.9413,12.9488,12.9338,12.9413,19200.0
2012-08-27 10:15:00,17.26,17.31,17.25,17.29,31400.0,12.9488,12.9863,12.9413,12.9713,31400.0
2012-08-27 10:20:00,17.29,17.3,17.27,17.3,15000.0,12.9713,12.9788,12.9563,12.9788,15000.0
2012-08-27 10:25:00,17.29,17.29,17.24,17.28,12800.0,12.9713,12.9713,12.9338,12.9638,12800.0
2012-08-27 10:30:00,17.28,17.28,17.26,17.26,15800.0,12.9638,12.9638,12.9488,12.9488,15800.0
2012-08-27 10:35:00,17.26,17.27,17.25,17.25,13800.0,12.9488,12.9563,12.9413,12.9413,13800.0
2012-08-27 10:40:00,17.25,17.25,17.24,17.25,14000.0,12.9413,12.9413,12.9338,12.9413,14000.0
2012-08-27 10:45:00,17.25,17.25,17.24,17.24,15200.0,12.9413,12.9413,12.9338,12.9338,15200.0
2012-08-27 10:50:00,17.24,17.25,17.22,17.22,42800.0,12.9338,12.9413,12.9188,12.9188,42800.0
2012-08-27 10:55:00,17.22,17.25,17.21,17.24,24600.0,12.9188,12.9413,12.9113,12.9338,24600.0
2012-08-27 11:00:00,17.24,17.25,17.24,17.25,25000.0,12.9338,12.9413,12.9338,12.9413,25000.0
2012-08-27 11:05:00,17.25,17.29,17.25,17.26,30000.0,12.9413,12.9713,12.9413,12.9488,30000.0
2012-08-27 11:10:00,17.27,17.28,17.26,17.28,20800.0,12.9563,12.9638,12.9488,12.9638,20800.0
2012-08-27 11:15:00,17.29,17.33,17.28,17.33,29200.0,12.9713,13.0013,12.9638,13.0013,29200.0
2012-08-27 11:20:00,17.33,17.34,17.31,17.31,14200.0,13.0013,13.0088,12.9863,12.9863,14200.0
2012-08-27 11:25:00,17.31,17.34,17.31,17.33,19200.0,12.9863,13.0088,12.9863,13.0013,19200.0
2012-08-27 11:30:00,17.33,17.35,17.31,17.31,70400.0,13.0013,13.0163,12.9863,12.9863,70400.0
2012-08-27 11:35:00,17.31,17.32,17.31,17.31,23000.0,12.9863,12.9938,12.9863,12.9863,23000.0
2012-08-27 11:40:00,17.31,17.32,17.28,17.29,13400.0,12.9863,12.9938,12.9638,12.9713,13400.0
2012-08-27 11:45:00,17.29,17.3,17.27,17.29,30200.0,12.9713,12.9788,12.9563,12.9713,30200.0
2012-08-27 11:50:00,17.29,17.31,17.27,17.3,221400.0,12.9713,12.9863,12.9563,12.9788,221400.0
2012-08-27 11:55:00,17.3,17.31,17.29,17.3,12200.0,12.9788,12.9863,12.9713,12.9788,12200.0
2012-08-27 12:00:00,17.29,17.33,17.29,17.3,17200.0,12.9713,13.0013,12.9713,12.9788,17200.0
2012-08-27 12:05:00,17.3,17.3,17.26,17.27,35400.0,12.9788,12.9788,12.9488,12.9563,35400.0
2012-08-27 12:10:00,17.27,17.31,17.27,17.3,9800.0,12.9563,12.9863,12.9563,12.9788,9800.0
2012-08-27 12:15:00,17.31,17.31,17.29,17.29,15000.0,12.9863,12.9863,12.9713,12.9713,15000.0
2012-08-27 12:20:00,17.29,17.3,17.27,17.27,16200.0,12.9713,12.9788,12.9563,12.9563,16200.0
2012-08-27 12:25:00,17.27,17.27,17.25,17.25,15200.0,12.9563,12.9563,12.9413,12.9413,15200.0
2012-08-27 12:30:00,17.25,17.26,17.25,17.25,15000.0,12.9413,12.9488,12.9413,12.9413,15000.0
2012-08-27 12:35:00,17.25,17.27,17.25,17.27,14400.0,12.9413,12.9563,12.9413,12.9563,14400.0
2012-08-27 12:40:00,17.27,17.27,17.26,17.27,17400.0,12.9563,12.9563,12.9488,12.9563,17400.0
2012-08-27 12:45:00,17.27,17.27,17.26,17.27,5600.0,12.9563,12.9563,12.9488,12.9563,5600.0
2012-08-27 12:50:00,17.27,17.27,17.25,17.25,14200.0,12.9563,12.9563,12.9413,12.9413,14200.0
2012-08-27 12:55:00,17.26,17.27,17.25,17.25,36000.0,12.9488,12.9563,12.9413,12.9413,36000.0
2012-08-27 13:00:00,17.25,17.25,17.23,17.24,18800.0,12.9413,12.9413,12.9263,12.9338,18800.0
2012-08-27 13:05:00,17.24,17.24,17.23,17.23,12400.0,12.9338,12.9338,12.9263,12.9263,12400.0
2012-08-27 13:10:00,17.23,17.25,17.23,17.24,40000.0,12.9263,12.9413,12.9263,12.9338,40000.0
2012-08-27 13:15:00,17.24,17.26,17.24,17.25,27200.0,12.9338,12.9488,12.9338,12.9413,27200.0
2012-08-27 13:20:00,17.25,17.27,17.25,17.26,14400.0,12.9413,12.9563,12.9413,12.9488,14400.0
2012-08-27 13:25:00,17.25,17.27,17.25,17.27,11800.0,12.9413,12.9563,12.9413,12.9563,11800.0
2012-08-27 13:30:00,17.27,17.27,17.27,17.27,3000.0,12.9563,12.9563,12.9563,12.9563,3000.0
2012-08-27 13:35:00,17.27,17.29,17.26,17.28,19000.0,12.9563,12.9713,12.9488,12.9638,19000.0
2012-08-27 13:40:00,17.28,17.28,17.25,17.25,16800.0,12.9638,12.9638,12.9413,12.9413,16800.0
2012-08-27 13:45:00,17.25,17.25,17.25,17.25,7400.0,12.9413,12.9413,12.9413,12.9413,7400.0
2012-08-27 13:50:00,17.25,17.27,17.24,17.25,20800.0,12.9413,12.9563,12.9338,12.9413,20800.0
2012-08-27 13:55:00,17.25,17.25,17.25,17.25,4800.0,12.9413,12.9413,12.9413,12.9413,4800.0
2012-08-27 14:00:00,17.25,17.25,17.24,17.25,12400.0,12.9413,12.9413,12.9338,12.9413,12400.0
2012-08-27 14:05:00,17.25,17.27,17.25,17.26,12600.0,12.9413,12.9563,12.9413,12.9488,12600.0
2012-08-27 14:10:00,17.25,17.27,17.25,17.25,10600.0,12.9413,12.9563,12.9413,12.9413,10600.0
2012-08-27 14:15:00,17.25,17.25,17.23,17.24,31400.0,12.9413,12.9413,12.9263,12.9338,31400.0
2012-08-27 14:20:00,17.24,17.25,17.24,17.25,10600.0,12.9338,12.9413,12.9338,12.9413,10600.0
2012-08-27 14:25:00,17.25,17.27,17.25,17.27,14000.0,12.9413,12.9563,12.9413,12.9563,14000.0
2012-08-27 14:30:00,17.27,17.3,17.27,17.3,18200.0,12.9563,12.9788,12.9563,12.9788,18200.0
2012-08-27 14:35:00,17.3,17.32,17.3,17.32,20000.0,12.9788,12.9938,12.9788,12.9938,20000.0
2012-08-27 14:40:00,17.32,17.32,17.3,17.31,12600.0,12.9938,12.9938,12.9788,12.9863,12600.0
2012-08-27 14:45:00,17.3,17.31,17.3,17.3,11000.0,12.9788,12.9863,12.9788,12.9788,11000.0
2012-08-27 14:50:00,17.3,17.3,17.3,17.3,13200.0,12.9788,12.9788,12.9788,12.9788,13200.0
2012-08-27 14:55:00,17.3,17.31,17.3,17.3,21200.0,12.9788,12.9863,12.9788,12.9788,21200.0
2012-08-27 15:00:00,17.3,17.31,17.3,17.3,17600.0,12.9788,12.9863,12.9788,12.9788,17600.0
2012-08-27 15:05:00,17.3,17.3,17.27,17.28,22000.0,12.9788,12.9788,12.9563,12.9638,22000.0
2012-08-27 15:10:00,17.28,17.28,17.25,17.26,23400.0,12.9638,12.9638,12.9413,12.9488,23400.0
2012-08-27 15:15:00,17.27,17.27,17.25,17.27,12200.0,12.9563,12.9563,12.9413,12.9563,12200.0
2012-08-27 15:20:00,17.26,17.27,17.24,17.26,31800.0,12.9488,12.9563,12.9338,12.9488,31800.0
2012-08-27 15:25:00,17.27,17.28,17.26,17.27,29400.0,12.9563,12.9638,12.9488,12.9563,29400.0
2012-08-27 15:30:00,17.27,17.28,17.25,17.26,17200.0,12.9563,12.9638,12.9413,12.9488,17200.0
2012-08-27 15:35:00,17.26,17.27,17.24,17.25,35600.0,12.9488,12.9563,12.9338,12.9413,35600.0
2012-08-27 15:40:00,17.25,17.26,17.24,17.25,45400.0,12.9413,12.9488,12.9338,12.9413,45400.0
2012-08-27 15:45:00,17.25,17.26,17.24,17.25,53200.0,12.9413,12.9488,12.9338,12.9413,53200.0
2012-08-27 15:50:00,17.25,17.25,17.23,17.23,44000.0,12.9413,12.9413,12.9263,12.9263,44000.0
2012-08-27 15:55:00,17.24,17.28,17.23,17.28,143000.0,12.9338,12.9638,12.9263,12.9638,143000.0
2012-08-28 09:30:00,17.23,17.31,17.2,17.24,65200.0,12.9263,12.9863,12.9038,12.9338,65200.0
2012-08-28 09:35:00,17.23,17.32,17.22,17.32,17600.0,12.9263,12.9938,12.9188,12.9938,17600.0
2012-08-28 09:40:00,17.33,17.36,17.33,17.34,17600.0,13.0013,13.0239,13.0013,13.0088,17600.0
2012-08-28 09:45:00,17.34,17.34,17.31,17.34,33600.0,13.0088,13.0088,12.9863,13.0088,33600.0
2012-08-28 09:50:00,17.34,17.35,17.3,17.3,130200.0,13.0088,13.0163,12.9788,12.9788,130200.0
2012-08-28 09:55:00,17.3,17.3,17.24,17.24,57600.0,12.9788,12.9788,12.9338,12.9338,57600.0
2012-08-28 10:00:00,17.25,17.27,17.22,17.26,45800.0,12.9413,12.9563,12.9188,12.9488,45800.0
2012-08-28 10:05:00,17.25,17.29,17.25,17.28,51000.0,12.9413,12.9713,12.9413,12.9638,51000.0
2012-08-28 10:10:00,17.28,17.32,17.28,17.31,14400.0,12.9638,12.9938,12.9638,12.9863,14400.0
2012-08-28 10:15:00,17.3,17.32,17.29,17.29,44400.0,12.9788,12.9938,12.9713,12.9713,44400.0
2012-08-28 10:20:00,17.29,17.36,17.29,17.35,34200.0,12.9713,13.0239,12.9713,13.0163,34200.0
2012-08-28 10:25:00,17.35,17.36,17.34,17.35,19600.0,13.0163,13.0239,13.0088,13.0163,19600.0
2012-08-28 10:30:00,17.36,17.39,17.33,17.33,31000.0,13.0239,13.0464,13.0013,13.0013,31000.0
2012-08-28 10:35:00,17.33,17.36,17.33,17.36,26800.0,13.0013,13.0239,13.0013,13.0239,26800.0
2012-08-28 10:40:00,17.36,17.38,17.36,17.36,87200.0,13.0239,13.0389,13.0239,13.0239,87200.0
2012-08-28 10:45:00,17.36,17.37,17.36,17.36,16800.0,13.0239,13.0314,13.0239,13.0239,16800.0
2012-08-28 10:50:00,17.36,17.38,17.34,17.34,20400.0,13.0239,13.0389,13.0088,13.0088,20400.0
2012-08-28 10:55:00,17.34,17.35,17.29,17.3,25400.0,13.0088,13.0163,12.9713,12.9788,25400.0
2012-08-28 11:00:00,17.31,17.32,17.3,17.31,22600.0,12.9863,12.9938,12.9788,12.9863,22600.0
2012-08-28 11:05:00,17.31,17.34,17.31,17.34,19200.0,12.9863,13.0088,12.9863,13.0088,19200.0
2012-08-28 11:10:00,17.33,17.33,17.29,17.3,13400.0,13.0013,13.0013,12.9713,12.9788,13400.0
2012-08-28 11:15:00,17.29,17.35,17.29,17.35,148600.0,12.9713,13.0163,12.9713,13.0163,148600.0
2012-08-28 11:20:00,17.35,17.35,17.31,17.32,185200.0,13.0163,13.0163,12.9863,12.9938,185200.0
2012-08-28 11:25:00,17.32,17.33,17.31,17.33,55200.0,12.9938,13.0013,12.9863,13.0013,55200.0
2012-08-28 11:30:00,17.33,17.33,17.31,17.33,40000.0,13.0013,13.0013,12.9863,13.0013,40000.0
2012-08-28 11:35:00,17.34,17.36,17.34,17.36,26400.0,13.0088,13.0239,13.0088,13.0239,26400.0
2012-08-28 11:40:00,17.35,17.35,17.33,17.34,44600.0,13.0163,13.0163,13.0013,13.0088,44600.0
2012-08-28 11:45:00,17.35,17.37,17.34,17.37,20600.0,13.0163,13.0314,13.0088,13.0314,20600.0
2012-08-28 11:50:00,17.37,17.37,17.36,17.36,12000.0,13.0314,13.0314,13.0239,13.0239,12000.0
2012-08-28 11:55:00,17.36,17.38,17.36,17.37,38000.0,13.0239,13.0389,13.0239,13.0314,38000.0
2012-08-28 12:00:00,17.37,17.4,17.37,17.39,25600.0,13.0314,13.0539,13.0314,13.0464,25600.0
2012-08-28 12:05:00,17.39,17.41,17.39,17.4,19000.0,13.0464,13.0614,13.0464,13.0539,19000.0
2012-08-28 12:10:00,17.4,17.4,17.39,17.39,24000.0,13.0539,13.0539,13.0464,13.0464,24000.0
2012-08-28 12:15:00,17.38,17.43,17.38,17.43,182400.0,13.0389,13.0764,13.0389,13.0764,182400.0
2012-08-28 12:20:00,17.43,17.43,17.4,17.4,11400.0,13.0764,13.0764,13.0539,13.0539,11400.0
2012-08-28 12:25:00,17.41,17.43,17.41,17.41,15800.0,13.0614,13.0764,13.0614,13.0614,15800.0
2012-08-28 12:30:00,17.41,17.41,17.38,17.38,27800.0,13.0614,13.0614,13.0389,13.0389,27800.0
2012-08-28 12:35:00,17.38,17.38,17.38,17.38,23200.0,13.0389,13.0389,13.0389,13.0389,23200.0
2012-08-28 12:40:00,17.38,17.38,17.36,17.36,10200.0,13.0389,13.0389,13.0239,13.0239,10200.0
2012-08-28 12:45:00,17.36,17.39,17.36,17.36,19000.0,13.0239,13.0464,13.0239,13.0239,19000.0
2012-08-28 12:50:00,17.37,17.38,17.36,17.37,7400.0,13.0314,13.0389,13.0239,13.0314,7400.0
2012-08-28 12:55:00,17.38,17.38,17.36,17.37,27000.0,13.0389,13.0389,13.0239,13.0314,27000.0
2012-08-28 13:00:00,17.37,17.37,17.34,17.34,59600.0,13.0314,13.0314,13.0088,13.0088,59600.0
2012-08-28 13:05:00,17.34,17.36,17.34,17.35,40000.0,13.0088,13.0239,13.0088,13.0163,40000.0
2012-08-28 13:10:00,17.35,17.35,17.34,17.35,10600.0,13.0163,13.0163,13.0088,13.0163,10600.0
2012-08-28 13:15:00,17.35,17.35,17.35,17.35,10400.0,13.0163,13.0163,13.0163,13.0163,10400.0
2012-08-28 13:20:00,17.34,17.36,17.34,17.35,34600.0,13.0088,13.0239,13.0088,13.0163,34600.0
2012-08-28 13:25:00,17.35,17.35,17.33,17.34,15000.0,13.0163,13.0163,13.0013,13.0088,15000.0
2012-08-28 13:30:00,17.34,17.35,17.34,17.35,37000.0,13.0088,13.0163,13.0088,13.0163,37000.0
2012-08-28 13:35:00,17.35,17.35,17.34,17.35,29800.0,13.0163,13.0163,13.0088,13.0163,29800.0
2012-08-28 13:40:00,17.35,17.36,17.35,17.35,43800.0,13.0163,13.0239,13.0163,13.0163,43800.0
2012-08-28 13:45:00,17.35,17.36,17.35,17.36,10400.0,13.0163,13.0239,13.0163,13.0239,10400.0
2012-08-28 13:50:00,17.36,17.36,17.34,17.34,47000.0,13.0239,13.0239,13.0088,13.0088,47000.0
2012-08-28 13:55:00,17.34,17.35,17.33,17.35,25800.0,13.0088,13.0163,13.0013,13.0163,25800.0
2012-08-28 14:00:00,17.34,17.38,17.34,17.37,24600.0,13.0088,13.0389,13.0088,13.0314,24600.0
2012-08-28 14:05:00,17.37,17.38,17.36,17.38,7600.0,13.0314,13.0389,13.0239,13.0389,7600.0
2012-08-28 14:10:00,17.37,17.38,17.36,17.36,38200.0,13.0314,13.0389,13.0239,13.0239,38200.0
2012-08-28 14:15:00,17.36,17.38,17.36,17.38,38000.0,13.0239,13.0389,13.0239,13.0389,38000.0
2012-08-28 14:20:00,17.38,17.39,17.38,17.38,9200.0,13.0389,13.0464,13.0389,13.0389,9200.0
2012-08-28 14:25:00,17.38,17.39,17.37,17.39,42800.0,13.0389,13.0464,13.0314,13.0464,42800.0
2012-08-28 14:30:00,17.38,17.38,17.37,17.38,4400.0,13.0389,13.0389,13.0314,13.0389,4400.0
2012-08-28 14:35:00,17.37,17.37,17.35,17.36,6200.0,13.0314,13.0314,13.0163,13.0239,6200.0
2012-08-28 14:40:00,17.36,17.36,17.35,17.36,26400.0,13.0239,13.0239,13.0163,13.0239,26400.0
2012-08-28 14:45:00,17.37,17.38,17.34,17.35,27200.0,13.0314,13.0389,13.0088,13.0163,27200.0
2012-08-28 14:50:00,17.35,17.37,17.35,17.36,66800.0,13.0163,13.0314,13.0163,13.0239,66800.0
2012-08-28 14:55:00,17.36,17.39,17.36,17.38,33400.0,13.0239,13.0464,13.0239,13.0389,33400.0
2012-08-28 15:00:00,17.38,17.4,17.38,17.4,33400.0,13.0389,13.0539,13.0389,13.0539,33400.0
2012-08-28 15:05:00,17.39,17.41,17.39,17.41,61000.0,13.0464,13.0614,13.0464,13.0614,61000.0
2012-08-28 15:10:00,17.41,17.41,17.39,17.4,31800.0,13.0614,13.0614,13.0464,13.0539,31800.0
2012-08-28 15:15:00,17.4,17.41,17.39,17.39,39200.0,13.0539,13.0614,13.0464,13.0464,39200.0
2012-08-28 15:20:00,17.39,17.4,17.37,17.4,80800.0,13.0464,13.0539,13.0314,13.0539,80800.0
2012-08-28 15:25:00,17.4,17.41,17.39,17.4,48600.0,13.0539,13.0614,13.0464,13.0539,48600.0
2012-08-28 15:30:00,17.41,17.41,17.39,17.4,62000.0,13.0614,13.0614,13.0464,13.0539,62000.0
2012-08-28 15:35:00,17.4,17.41,17.4,17.41,37800.0,13.0539,13.0614,13.0539,13.0614,37800.0
2012-08-28 15:40:00,17.41,17.41,17.38,17.39,76200.0,13.0614,13.0614,13.0389,13.0464,76200.0
2012-08-28 15:45:00,17.4,17.41,17.38,17.39,63600.0,13.0539,13.0614,13.0389,13.0464,63600.0
2012-08-28 15:50:00,17.39,17.41,17.38,17.39,92400.0,13.0464,13.0614,13.0389,13.0464,92400.0
2012-08-28 15:55:00,17.4,17.4,17.36,17.38,128000.0,13.0539,13.0539,13.0239,13.0389,128000.0
2012-08-29 09:30:00,17.32,17.42,17.32,17.36,69200.0,12.9938,13.0689,12.9938,13.0239,69200.0
2012-08-29 09:35:00,17.37,17.45,17.36,17.41,16800.0,13.0314,13.0914,13.0239,13.0614,16800.0
2012-08-29 09:40:00,17.4,17.46,17.4,17.46,23200.0,13.0539,13.0989,13.0539,13.0989,23200.0
2012-08-29 09:45:00,17.46,17.48,17.43,17.45,52600.0,13.0989,13.1139,13.0764,13.0914,52600.0
2012-08-29 09:50:00,17.45,17.46,17.4,17.4,214000.0,13.0914,13.0989,13.0539,13.0539,214000.0
2012-08-29 09:55:00,17.4,17.42,17.31,17.31,96400.0,13.0539,13.0689,12.9863,12.9863,96400.0
2012-08-29 10:00:00,17.31,17.37,17.31,17.36,39400.0,12.9863,13.0314,12.9863,13.0239,39400.0
2012-08-29 10:05:00,17.36,17.38,17.33,17.34,12200.0,13.0239,13.0389,13.0013,13.0088,12200.0
2012-08-29 10:10:00,17.34,17.35,17.32,17.34,15200.0,13.0088,13.0163,12.9938,13.0088,15200.0
2012-08-29 10:15:00,17.35,17.37,17.32,17.32,28800.0,13.0163,13.0314,12.9938,12.9938,28800.0
2012-08-29 10:20:00,17.33,17.33,17.32,17.32,8000.0,13.0013,13.0013,12.9938,12.9938,8000.0
2012-08-29 10:25:00,17.31,17.34,17.31,17.34,19200.0,12.9863,13.0088,12.9863,13.0088,19200.0
2012-08-29 10:30:00,17.33,17.33,17.32,17.32,10800.0,13.0013,13.0013,12.9938,12.9938,10800.0
2012-08-29 10:35:00,17.32,17.35,17.32,17.34,55200.0,12.9938,13.0163,12.9938,13.0088,55200.0
2012-08-29 10:40:00,17.34,17.36,17.34,17.35,90400.0,13.0088,13.0239,13.0088,13.0163,90400.0
2012-08-29 10:45:00,17.35,17.36,17.32,17.33,19800.0,13.0163,13.0239,12.9938,13.0013,19800.0
2012-08-29 10:50:00,17.32,17.34,17.32,17.33,78800.0,12.9938,13.0088,12.9938,13.0013,78800.0
2012-08-29 10:55:00,17.33,17.33,17.29,17.31,30000.0,13.0013,13.0013,12.9713,12.9863,30000.0
2012-08-29 11:00:00,17.31,17.34,17.29,17.33,407000.0,12.9863,13.0088,12.9713,13.0013,407000.0
2012-08-29 11:05:00,17.32,17.34,17.32,17.34,15200.0,12.9938,13.0088,12.9938,13.0088,15200.0
2012-08-29 11:10:00,17.33,17.35,17.33,17.34,19000.0,13.0013,13.0163,13.0013,13.0088,19000.0
2012-08-29 11:15:00,17.33,17.35,17.33,17.35,14600.0,13.0013,13.0163,13.0013,13.0163,14600.0
2012-08-29 11:20:00,17.35,17.35,17.34,17.34,7200.0,13.0163,13.0163,13.0088,13.0088,7200.0
2012-08-29 11:25:00,17.34,17.36,17.34,17.36,12800.0,13.0088,13.0239,13.0088,13.0239,12800.0
2012-08-29 11:30:00,17.36,17.4,17.36,17.39,28600.0,13.0239,13.0539,13.0239,13.0464,28600.0
2012-08-29 11:35:00,17.39,17.42,17.38,17.41,21800.0,13.0464,13.0689,13.0389,13.0614,21800.0
2012-08-29 11:40:00,17.41,17.43,17.41,17.41,6600.0,13.0614,13.0764,13.0614,13.0614,6600.0
2012-08-29 11:45:00,17.41,17.43,17.41,17.43,17600.0,13.0614,13.0764,13.0614,13.0764,17600.0
2012-08-29 11:50:00,17.43,17.43,17.42,17.42,15200.0,13.0764,13.0764,13.0689,13.0689,15200.0
2012-08-29 11:55:00,17.42,17.43,17.4,17.4,25200.0,13.0689,13.0764,13.0539,13.0539,25200.0
2012-08-29 12:00:00,17.41,17.42,17.41,17.41,11800.0,13.0614,13.0689,13.0614,13.0614,11800.0
2012-08-29 12:05:00,17.41,17.41,17.4,17.4,5000.0,13.0614,13.0614,13.0539,13.0539,5000.0
2012-08-29 12:10:00,17.4,17.4,17.39,17.39,5400.0,13.0539,13.0539,13.0464,13.0464,5400.0
2012-08-29 12:15:00,17.39,17.39,17.38,17.39,25600.0,13.0464,13.0464,13.0389,13.0464,25600.0
2012-08-29 12:20:00,17.39,17.39,17.36,17.38,31000.0,13.0464,13.0464,13.0239,13.0389,31000.0
2012-08-29 12:25:00,17.38,17.38,17.37,17.37,3400.0,13.0389,13.0389,13.0314,13.0314,3400.0
2012-08-29 12:30:00,17.38,17.39,17.38,17.38,18200.0,13.0389,13.0464,13.0389,13.0389,18200.0
2012-08-29 12:35:00,17.38,17.39,17.38,17.38,29200.0,13.0389,13.0464,13.0389,13.0389,29200.0
2012-08-29 12:40:00,17.38,17.39,17.38,17.38,10000.0,13.0389,13.0464,13.0389,13.0389,10000.0
2012-08-29 12:45:00,17.38,17.39,17.38,17.38,25400.0,13.0389,13.0464,13.0389,13.0389,25400.0
2012-08-29 12:50:00,17.39,17.4,17.38,17.39,13000.0,13.0464,13.0539,13.0389,13.0464,13000.0
2012-08-29 12:55:00,17.39,17.39,17.38,17.39,10400.0,13.0464,13.0464,13.0389,13.0464,10400.0
2012-08-29 13:00:00,17.39,17.39,17.39,17.39,8400.0,13.0464,13.0464,13.0464,13.0464,8400.0
2012-08-29 13:05:00,17.39,17.39,17.37,17.37,6800.0,13.0464,13.0464,13.0314,13.0314,6800.0
2012-08-29 13:10:00,17.38,17.42,17.38,17.41,30600.0,13.0389,13.0689,13.0389,13.0614,30600.0
2012-08-29 13:15:00,17.41,17.41,17.4,17.41,17000.0,13.0614,13.0614,13.0539,13.0614,17000.0
2012-08-29 13:20:00,17.41,17.42,17.41,17.42,35800.0,13.0614,13.0689,13.0614,13.0689,35800.0
2012-08-29 13:25:00,17.42,17.42,17.41,17.41,12000.0,13.0689,13.0689,13.0614,13.0614,12000.0
2012-08-29 13:30:00,17.42,17.42,17.41,17.42,5000.0,13.0689,13.0689,13.0614,13.0689,5000.0
2012-08-29 13:35:00,17.42,17.43,17.41,17.43,32600.0,13.0689,13.0764,13.0614,13.0764,32600.0
2012-08-29 13:40:00,17.43,17.47,17.42,17.46,47800.0,13.0764,13.1064,13.0689,13.0989,47800.0
2012-08-29 13:45:00,17.46,17.47,17.46,17.46,17600.0,13.0989,13.1064,13.0989,13.0989,17600.0
2012-08-29 13:50:00,17.46,17.47,17.45,17.45,8600.0,13.0989,13.1064,13.0914,13.0914,8600.0
2012-08-29 13:55:00,17.45,17.45,17.44,17.45,10600.0,13.0914,13.0914,13.0839,13.0914,10600.0
2012-08-29 14:00:00,17.46,17.46,17.43,17.43,18800.0,13.0989,13.0989,13.0764,13.0764,18800.0
2012-08-29 14:05:00,17.43,17.43,17.42,17.43,7600.0,13.0764,13.0764,13.0689,13.0764,7600.0
2012-08-29 14:10:00,17.43,17.46,17.43,17.46,22400.0,13.0764,13.0989,13.0764,13.0989,22400.0
2012-08-29 14:15:00,17.46,17.46,17.45,17.45,4400.0,13.0989,13.0989,13.0914,13.0914,4400.0
2012-08-29 14:20:00,17.45,17.47,17.45,17.45,23400.0,13.0914,13.1064,13.0914,13.0914,23400.0
2012-08-29 14:25:00,17.46,17.46,17.46,17.46,7400.0,13.0989,13.0989,13.0989,13.0989,7400.0
2012-08-29 14:30:00,17.46,17.46,17.45,17.45,9800.0,13.0989,13.0989,13.0914,13.0914,9800.0
2012-08-29 14:35:00,17.45,17.45,17.44,17.44,15200.0,13.0914,13.0914,13.0839,13.0839,15200.0
2012-08-29 14:40:00,17.45,17.45,17.43,17.43,14000.0,13.0914,13.0914,13.0764,13.0764,14000.0
2012-08-29 14:45:00,17.44,17.44,17.42,17.42,14000.0,13.0839,13.0839,13.0689,13.0689,14000.0
2012-08-29 14:50:00,17.41,17.43,17.4,17.42,22000.0,13.0614,13.0764,13.0539,13.0689,22000.0
2012-08-29 14:55:00,17.42,17.42,17.41,17.41,7600.0,13.0689,13.0689,13.0614,13.0614,7600.0
2012-08-29 15:00:00,17.41,17.41,17.38,17.39,92000.0,13.0614,13.0614,13.0389,13.0464,92000.0
2012-08-29 15:05:00,17.38,17.4,17.38,17.39,16600.0,13.0389,13.0539,13.0389,13.0464,16600.0
2012-08-29 15:10:00,17.4,17.41,17.39,17.4,19600.0,13.0539,13.0614,13.0464,13.0539,19600.0
2012-08-29 15:15:00,17.4,17.41,17.39,17.4,12400.0,13.0539,13.0614,13.0464,13.0539,12400.0
2012-08-29 15:20:00,17.4,17.41,17.39,17.39,34600.0,13.0539,13.0614,13.0464,13.0464,34600.0
2012-08-29 15:25:00,17.39,17.41,17.39,17.4,25200.0,13.0464,13.0614,13.0464,13.0539,25200.0
2012-08-29 15:30:00,17.4,17.41,17.39,17.4,38000.0,13.0539,13.0614,13.0464,13.0539,38000.0
2012-08-29 15:35:00,17.4,17.4,17.39,17.39,30200.0,13.0539,13.0539,13.0464,13.0464,30200.0
2012-08-29 15:40:00,17.39,17.41,17.39,17.41,45800.0,13.0464,13.0614,13.0464,13.0614,45800.0
2012-08-29 15:45:00,17.4,17.4,17.37,17.37,59200.0,13.0539,13.0539,13.0314,13.0314,59200.0
2012-08-29 15:50:00,17.38,17.39,17.37,17.38,62200.0,13.0389,13.0464,13.0314,13.0389,62200.0
2012-08-29 15:55:00,17.38,17.38,17.36,17.36,162600.0,13.0389,13.0389,13.0239,13.0239,162600.0
2012-08-30 09:30:00,17.25,17.34,17.24,17.25,36600.0,12.9413,13.0088,12.9338,12.9413,36600.0
2012-08-30 09:35:00,17.28,17.28,17.25,17.27,9400.0,12.9638,12.9638,12.9413,12.9563,9400.0
2012-08-30 09:40:00,17.26,17.27,17.24,17.25,12000.0,12.9488,12.9563,12.9338,12.9413,12000.0
2012-08-30 09:45:00,17.25,17.29,17.25,17.28,16800.0,12.9413,12.9713,12.9413,12.9638,16800.0
2012-08-30 09:50:00,17.28,17.28,17.24,17.28,132800.0,12.9638,12.9638,12.9338,12.9638,132800.0
2012-08-30 09:55:00,17.28,17.29,17.26,17.28,55000.0,12.9638,12.9713,12.9488,12.9638,55000.0
2012-08-30 10:00:00,17.28,17.28,17.24,17.25,16000.0,12.9638,12.9638,12.9338,12.9413,16000.0
2012-08-30 10:05:00,17.25,17.26,17.25,17.25,13800.0,12.9413,12.9488,12.9413,12.9413,13800.0
2012-08-30 10:10:00,17.25,17.27,17.25,17.27,12800.0,12.9413,12.9563,12.9413,12.9563,12800.0
2012-08-30 10:15:00,17.27,17.27,17.24,17.25,8800.0,12.9563,12.9563,12.9338,12.9413,8800.0
2012-08-30 10:20:00,17.25,17.25,17.22,17.23,21800.0,12.9413,12.9413,12.9188,12.9263,21800.0
2012-08-30 10:25:00,17.23,17.23,17.21,17.22,24800.0,12.9263,12.9263,12.9113,12.9188,24800.0
2012-08-30 10:30:00,17.22,17.23,17.2,17.22,41400.0,12.9188,12.9263,12.9038,12.9188,41400.0
2012-08-30 10:35:00,17.22,17.23,17.18,17.18,23200.0,12.9188,12.9263,12.8888,12.8888,23200.0
2012-08-30 10:40:00,17.18,17.19,17.17,17.19,46600.0,12.8888,12.8963,12.8813,12.8963,46600.0
2012-08-30 10:45:00,17.18,17.2,17.18,17.2,34400.0,12.8888,12.9038,12.8888,12.9038,34400.0
2012-08-30 10:50:00,17.2,17.2,17.15,17.16,36200.0,12.9038,12.9038,12.8663,12.8738,36200.0
2012-08-30 10:55:00,17.17,17.2,17.17,17.19,11600.0,12.8813,12.9038,12.8813,12.8963,11600.0
2012-08-30 11:00:00,17.2,17.22,17.19,17.22,54600.0,12.9038,12.9188,12.8963,12.9188,54600.0
2012-08-30 11:05:00,17.21,17.25,17.21,17.25,24400.0,12.9113,12.9413,12.9113,12.9413,24400.0
2012-08-30 11:10:00,17.25,17.25,17.21,17.23,19200.0,12.9413,12.9413,12.9113,12.9263,19200.0
2012-08-30 11:15:00,17.23,17.25,17.23,17.25,55200.0,12.9263,12.9413,12.9263,12.9413,55200.0
2012-08-30 11:20:00,17.25,17.27,17.25,17.25,12400.0,12.9413,12.9563,12.9413,12.9413,12400.0
2012-08-30 11:25:00,17.25,17.26,17.23,17.23,13200.0,12.9413,12.9488,12.9263,12.9263,13200.0
2012-08-30 11:30:00,17.23,17.23,17.2,17.21,10200.0,12.9263,12.9263,12.9038,12.9113,10200.0
2012-08-30 11:35:00,17.21,17.24,17.2,17.23,8600.0,12.9113,12.9338,12.9038,12.9263,8600.0
2012-08-30 11:40:00,17.24,17.24,17.22,17.22,12400.0,12.9338,12.9338,12.9188,12.9188,12400.0
2012-08-30 11:45:00,17.23,17.24,17.22,17.22,4000.0,12.9263,12.9338,12.9188,12.9188,4000.0
2012-08-30 11:50:00,17.23,17.23,17.21,17.22,5000.0,12.9263,12.9263,12.9113,12.9188,5000.0
2012-08-30 11:55:00,17.22,17.23,17.21,17.21,8800.0,12.9188,12.9263,12.9113,12.9113,8800.0
2012-08-30 12:00:00,17.2,17.2,17.19,17.2,6200.0,12.9038,12.9038,12.8963,12.9038,6200.0
2012-08-30 12:05:00,17.21,17.21,17.2,17.21,20200.0,12.9113,12.9113,12.9038,12.9113,20200.0
2012-08-30 12:10:00,17.2,17.21,17.2,17.21,5400.0,12.9038,12.9113,12.9038,12.9113,5400.0
2012-08-30 12:15:00,17.22,17.22,17.21,17.22,4800.0,12.9188,12.9188,12.9113,12.9188,4800.0
2012-08-30 12:20:00,17.21,17.21,17.21,17.21,4000.0,12.9113,12.9113,12.9113,12.9113,4000.0
2012-08-30 12:25:00,17.21,17.21,17.17,17.17,8200.0,12.9113,12.9113,12.8813,12.8813,8200.0
2012-08-30 12:30:00,17.18,17.21,17.17,17.21,12200.0,12.8888,12.9113,12.8813,12.9113,12200.0
2012-08-30 12:35:00,17.21,17.21,17.2,17.21,6400.0,12.9113,12.9113,12.9038,12.9113,6400.0
2012-08-30 12:40:00,17.21,17.21,17.21,17.21,3200.0,12.9113,12.9113,12.9113,12.9113,3200.0
2012-08-30 12:45:00,17.21,17.23,17.21,17.22,7600.0,12.9113,12.9263,12.9113,12.9188,7600.0
2012-08-30 12:50:00,17.23,17.23,17.22,17.22,3600.0,12.9263,12.9263,12.9188,12.9188,3600.0
2012-08-30 12:55:00,17.22,17.23,17.22,17.23,11400.0,12.9188,12.9263,12.9188,12.9263,11400.0
2012-08-30 13:00:00,17.23,17.24,17.22,17.24,13400.0,12.9263,12.9338,12.9188,12.9338,13400.0
2012-08-30 13:05:00,17.24,17.25,17.24,17.24,15400.0,12.9338,12.9413,12.9338,12.9338,15400.0
2012-08-30 13:10:00,17.24,17.24,17.23,17.24,9800.0,12.9338,12.9338,12.9263,12.9338,9800.0
2012-08-30 13:15:00,17.24,17.25,17.23,17.23,8200.0,12.9338,12.9413,12.9263,12.9263,8200.0
2012-08-30 13:20:00,17.23,17.24,17.23,17.23,14400.0,12.9263,12.9338,12.9263,12.9263,14400.0
2012-08-30 13:25:00,17.23,17.23,17.21,17.23,13400.0,12.9263,12.9263,12.9113,12.9263,13400.0
2012-08-30 13:30:00,17.23,17.24,17.23,17.23,15400.0,12.9263,12.9338,12.9263,12.9263,15400.0
2012-08-30 13:35:00,17.23,17.25,17.23,17.24,17800.0,12.9263,12.9413,12.9263,12.9338,17800.0
2012-08-30 13:40:00,17.25,17.25,17.24,17.24,11000.0,12.9413,12.9413,12.9338,12.9338,11000.0
2012-08-30 13:45:00,17.24,17.24,17.23,17.24,8800.0,12.9338,12.9338,12.9263,12.9338,8800.0
2012-08-30 13:50:00,17.24,17.24,17.24,17.24,14400.0,12.9338,12.9338,12.9338,12.9338,14400.0
2012-08-30 13:55:00,17.24,17.24,17.23,17.24,12200.0,12.9338,12.9338,12.9263,12.9338,12200.0
2012-08-30 14:00:00,17.24,17.25,17.24,17.25,15000.0,12.9338,12.9413,12.9338,12.9413,15000.0
2012-08-30 14:05:00,17.25,17.29,17.25,17.28,19600.0,12.9413,12.9713,12.9413,12.9638,19600.0
2012-08-30 14:10:00,17.28,17.29,17.27,17.27,16400.0,12.9638,12.9713,12.9563,12.9563,16400.0
2012-08-30 14:15:00,17.26,17.28,17.26,17.27,10600.0,12.9488,12.9638,12.9488,12.9563,10600.0
2012-08-30 14:20:00,17.27,17.28,17.27,17.27,6200.0,12.9563,12.9638,12.9563,12.9563,6200.0
2012-08-30 14:25:00,17.27,17.28,17.25,17.25,16400.0,12.9563,12.9638,12.9413,12.9413,16400.0
2012-08-30 14:30:00,17.25,17.26,17.25,17.25,12200.0,12.9413,12.9488,12.9413,12.9413,12200.0
2012-08-30 14:35:00,17.25,17.25,17.24,17.25,10800.0,12.9413,12.9413,12.9338,12.9413,10800.0
2012-08-30 14:40:00,17.25,17.25,17.24,17.25,10000.0,12.9413,12.9413,12.9338,12.9413,10000.0
2012-08-30 14:45:00,17.25,17.26,17.24,17.26,13400.0,12.9413,12.9488,12.9338,12.9488,13400.0
2012-08-30 14:50:00,17.25,17.27,17.25,17.25,21600.0,12.9413,12.9563,12.9413,12.9413,21600.0
2012-08-30 14:55:00,17.26,17.28,17.26,17.27,17600.0,12.9488,12.9638,12.9488,12.9563,17600.0
2012-08-30 15:00:00,17.27,17.29,17.27,17.29,8800.0,12.9563,12.9713,12.9563,12.9713,8800.0
2012-08-30 15:05:00,17.28,17.29,17.28,17.28,20200.0,12.9638,12.9713,12.9638,12.9638,20200.0
2012-08-30 15:10:00,17.28,17.29,17.28,17.29,12400.0,12.9638,12.9713,12.9638,12.9713,12400.0
2012-08-30 15:15:00,17.29,17.29,17.27,17.27,12200.0,12.9713,12.9713,12.9563,12.9563,12200.0
2012-08-30 15:20:00,17.28,17.28,17.26,17.27,23000.0,12.9638,12.9638,12.9488,12.9563,23000.0
2012-08-30 15:25:00,17.27,17.3,17.27,17.29,32000.0,12.9563,12.9788,12.9563,12.9713,32000.0
2012-08-30 15:30:00,17.29,17.31,17.29,17.31,43800.0,12.9713,12.9863,12.9713,12.9863,43800.0
2012-08-30 15:35:00,17.31,17.31,17.27,17.28,21000.0,12.9863,12.9863,12.9563,12.9638,21000.0
2012-08-30 15:40:00,17.27,17.28,17.27,17.27,24000.0,12.9563,12.9638,12.9563,12.9563,24000.0
2012-08-30 15:45:00,17.27,17.27,17.24,17.25,73200.0,12.9563,12.9563,12.9338,12.9413,73200.0
2012-08-30 15:50:00,17.25,17.25,17.23,17.24,60400.0,12.9413,12.9413,12.9263,12.9338,60400.0
2012-08-30 15:55:00,17.24,17.25,17.22,17.23,142600.0,12.9338,12.9413,12.9188,12.9263,142600.0
2012-08-31 09:30:00,17.37,17.48,17.32,17.4,92400.0,13.0314,13.1139,12.9938,13.0539,92400.0
2012-08-31 09:35:00,17.39,17.48,17.39,17.46,12600.0,13.0464,13.1139,13.0464,13.0989,12600.0
2012-08-31 09:40:00,17.43,17.43,17.36,17.39,58600.0,13.0764,13.0764,13.0239,13.0464,58600.0
2012-08-31 09:45:00,17.4,17.43,17.34,17.36,137200.0,13.0539,13.0764,13.0088,13.0239,137200.0
2012-08-31 09:50:00,17.35,17.38,17.34,17.34,19800.0,13.0163,13.0389,13.0088,13.0088,19800.0
2012-08-31 09:55:00,17.34,17.36,17.34,17.36,14600.0,13.0088,13.0239,13.0088,13.0239,14600.0
2012-08-31 10:00:00,17.36,17.36,17.29,17.31,58200.0,13.0239,13.0239,12.9713,12.9863,58200.0
2012-08-31 10:05:00,17.32,17.32,17.18,17.19,75800.0,12.9938,12.9938,12.8888,12.8963,75800.0
2012-08-31 10:10:00,17.19,17.3,17.18,17.28,17000.0,12.8963,12.9788,12.8888,12.9638,17000.0
2012-08-31 10:15:00,17.28,17.39,17.28,17.37,37200.0,12.9638,13.0464,12.9638,13.0314,37200.0
2012-08-31 10:20:00,17.38,17.38,17.34,17.35,55600.0,13.0389,13.0389,13.0088,13.0163,55600.0
2012-08-31 10:25:00,17.35,17.36,17.32,17.33,21800.0,13.0163,13.0239,12.9938,13.0013,21800.0
2012-08-31 10:30:00,17.32,17.35,17.28,17.33,200800.0,12.9938,13.0163,12.9638,13.0013,200800.0
2012-08-31 10:35:00,17.33,17.35,17.29,17.3,56600.0,13.0013,13.0163,12.9713,12.9788,56600.0
2012-08-31 10:40:00,17.31,17.33,17.29,17.31,16400.0,12.9863,13.0013,12.9713,12.9863,16400.0
2012-08-31 10:45:00,17.32,17.34,17.32,17.32,16000.0,12.9938,13.0088,12.9938,12.9938,16000.0
2012-08-31 10:50:00,17.31,17.32,17.29,17.32,13800.0,12.9863,12.9938,12.9713,12.9938,13800.0
2012-08-31 10:55:00,17.33,17.38,17.32,17.36,28400.0,13.0013,13.0389,12.9938,13.0239,28400.0
2012-08-31 11:00:00,17.36,17.41,17.35,17.4,26800.0,13.0239,13.0614,13.0163,13.0539,26800.0
2012-08-31 11:05:00,17.4,17.4,17.36,17.38,24600.0,13.0539,13.0539,13.0239,13.0389,24600.0
2012-08-31 11:10:00,17.38,17.39,17.37,17.38,20000.0,13.0389,13.0464,13.0314,13.0389,20000.0
2012-08-31 11:15:00,17.38,17.4,17.37,17.4,31400.0,13.0389,13.0539,13.0314,13.0539,31400.0
2012-08-31 11:20:00,17.4,17.43,17.4,17.43,22400.0,13.0539,13.0764,13.0539,13.0764,22400.0
2012-08-31 11:25:00,17.43,17.43,17.39,17.4,20600.0,13.0764,13.0764,13.0464,13.0539,20600.0
2012-08-31 11:30:00,17.39,17.4,17.38,17.39,11600.0,13.0464,13.0539,13.0389,13.0464,11600.0
2012-08-31 11:35:00,17.38,17.38,17.37,17.38,16600.0,13.0389,13.0389,13.0314,13.0389,16600.0
2012-08-31 11:40:00,17.37,17.39,17.37,17.38,10400.0,13.0314,13.0464,13.0314,13.0389,10400.0
2012-08-31 11:45:00,17.38,17.38,17.36,17.38,8200.0,13.0389,13.0389,13.0239,13.0389,8200.0
2012-08-31 11:50:00,17.38,17.39,17.36,17.39,26400.0,13.0389,13.0464,13.0239,13.0464,26400.0
2012-08-31 11:55:00,17.39,17.39,17.38,17.38,15800.0,13.0464,13.0464,13.0389,13.0389,15800.0
2012-08-31 12:00:00,17.38,17.4,17.38,17.4,8800.0,13.0389,13.0539,13.0389,13.0539,8800.0
2012-08-31 12:05:00,17.39,17.4,17.34,17.34,29000.0,13.0464,13.0539,13.0088,13.0088,29000.0
2012-08-31 12:10:00,17.34,17.34,17.3,17.3,7000.0,13.0088,13.0088,12.9788,12.9788,7000.0
2012-08-31 12:15:00,17.31,17.33,17.3,17.33,9200.0,12.9863,13.0013,12.9788,13.0013,9200.0
2012-08-31 12:20:00,17.33,17.34,17.32,17.33,18000.0,13.0013,13.0088,12.9938,13.0013,18000.0
2012-08-31 12:25:00,17.34,17.34,17.33,17.33,4800.0,13.0088,13.0088,13.0013,13.0013,4800.0
2012-08-31 12:30:00,17.32,17.35,17.3,17.35,14000.0,12.9938,13.0163,12.9788,13.0163,14000.0
2012-08-31 12:35:00,17.34,17.35,17.34,17.34,10600.0,13.0088,13.0163,13.0088,13.0088,10600.0
2012-08-31 12:40:00,17.33,17.33,17.32,17.33,5600.0,13.0013,13.0013,12.9938,13.0013,5600.0
2012-08-31 12:45:00,17.33,17.33,17.31,17.31,10800.0,13.0013,13.0013,12.9863,12.9863,10800.0
2012-08-31 12:50:00,17.32,17.32,17.3,17.32,4400.0,12.9938,12.9938,12.9788,12.9938,4400.0
2012-08-31 12:55:00,17.32,17.34,17.32,17.32,11400.0,12.9938,13.0088,12.9938,12.9938,11400.0
2012-08-31 13:00:00,17.32,17.33,17.3,17.31,13400.0,12.9938,13.0013,12.9788,12.9863,13400.0
2012-08-31 13:05:00,17.31,17.31,17.29,17.29,18200.0,12.9863,12.9863,12.9713,12.9713,18200.0
2012-08-31 13:10:00,17.29,17.29,17.24,17.25,24400.0,12.9713,12.9713,12.9338,12.9413,24400.0
2012-08-31 13:15:00,17.26,17.27,17.26,17.26,15400.0,12.9488,12.9563,12.9488,12.9488,15400.0
2012-08-31 13:20:00,17.27,17.3,17.26,17.29,12200.0,12.9563,12.9788,12.9488,12.9713,12200.0
2012-08-31 13:25:00,17.29,17.29,17.28,17.28,11000.0,12.9713,12.9713,12.9638,12.9638,11000.0
2012-08-31 13:30:00,17.28,17.3,17.28,17.29,8800.0,12.9638,12.9788,12.9638,12.9713,8800.0
2012-08-31 13:35:00,17.29,17.29,17.27,17.28,12400.0,12.9713,12.9713,12.9563,12.9638,12400.0
2012-08-31 13:40:00,17.29,17.3,17.29,17.29,11600.0,12.9713,12.9788,12.9713,12.9713,11600.0
2012-08-31 13:45:00,17.29,17.29,17.29,17.29,6000.0,12.9713,12.9713,12.9713,12.9713,6000.0
2012-08-31 13:50:00,17.29,17.33,17.29,17.32,18400.0,12.9713,13.0013,12.9713,12.9938,18400.0
2012-08-31 13:55:00,17.32,17.33,17.32,17.32,10000.0,12.9938,13.0013,12.9938,12.9938,10000.0
2012-08-31 14:00:00,17.32,17.34,17.32,17.32,23000.0,12.9938,13.0088,12.9938,12.9938,23000.0
2012-08-31 14:05:00,17.32,17.34,17.32,17.34,4600.0,12.9938,13.0088,12.9938,13.0088,4600.0
2012-08-31 14:10:00,17.34,17.34,17.33,17.33,23000.0,13.0088,13.0088,13.0013,13.0013,23000.0
2012-08-31 14:15:00,17.33,17.36,17.33,17.36,18000.0,13.0013,13.0239,13.0013,13.0239,18000.0
2012-08-31 14:20:00,17.36,17.37,17.36,17.37,3400.0,13.0239,13.0314,13.0239,13.0314,3400.0
2012-08-31 14:25:00,17.36,17.38,17.36,17.38,7000.0,13.0239,13.0389,13.0239,13.0389,7000.0
2012-08-31 14:30:00,17.38,17.39,17.36,17.37,13000.0,13.0389,13.0464,13.0239,13.0314,13000.0
2012-08-31 14:35:00,17.36,17.36,17.36,17.36,14200.0,13.0239,13.0239,13.0239,13.0239,14200.0
2012-08-31 14:40:00,17.36,17.36,17.36,17.36,1800.0,13.0239,13.0239,13.0239,13.0239,1800.0
2012-08-31 14:45:00,17.36,17.37,17.36,17.36,26600.0,13.0239,13.0314,13.0239,13.0239,26600.0
2012-08-31 14:50:00,17.36,17.36,17.36,17.36,12200.0,13.0239,13.0239,13.0239,13.0239,12200.0
2012-08-31 14:55:00,17.36,17.37,17.36,17.36,18800.0,13.0239,13.0314,13.0239,13.0239,18800.0
2012-08-31 15:00:00,17.36,17.37,17.33,17.33,18200.0,13.0239,13.0314,13.0013,13.0013,18200.0
2012-08-31 15:05:00,17.33,17.34,17.32,17.32,12200.0,13.0013,13.0088,12.9938,12.9938,12200.0
2012-08-31 15:10:00,17.32,17.33,17.31,17.32,15600.0,12.9938,13.0013,12.9863,12.9938,15600.0
2012-08-31 15:15:00,17.31,17.34,17.31,17.33,15600.0,12.9863,13.0088,12.9863,13.0013,15600.0
2012-08-31 15:20:00,17.33,17.34,17.33,17.33,12200.0,13.0013,13.0088,13.0013,13.0013,12200.0
2012-08-31 15:25:00,17.34,17.35,17.33,17.34,12000.0,13.0088,13.0163,13.0013,13.0088,12000.0
2012-08-31 15:30:00,17.34,17.35,17.32,17.33,47000.0,13.0088,13.0163,12.9938,13.0013,47000.0
2012-08-31 15:35:00,17.33,17.35,17.32,17.34,29000.0,13.0013,13.0163,12.9938,13.0088,29000.0
2012-08-31 15:40:00,17.35,17.36,17.33,17.34,34800.0,13.0163,13.0239,13.0013,13.0088,34800.0
2012-08-31 15:45:00,17.34,17.36,17.34,17.36,26400.0,13.0088,13.0239,13.0088,13.0239,26400.0
2012-08-31 15:50:00,17.36,17.39,17.36,17.39,95800.0,13.0239,13.0464,13.0239,13.0464,95800.0
2012-08-31 15:55:00,17.39,17.41,17.36,17.37,197600.0,13.0464,13.0614,13.0239,13.0314,197600.0
2012-09-04 09:30:00,17.39,17.39,17.25,17.31,67000.0,13.0464,13.0464,12.9413,12.9863,67000.0
2012-09-04 09:35:00,17.33,17.35,17.22,17.24,128800.0,13.0013,13.0163,12.9188,12.9338,128800.0
2012-09-04 09:40:00,17.23,17.23,17.17,17.17,91600.0,12.9263,12.9263,12.8813,12.8813,91600.0
2012-09-04 09:45:00,17.17,17.21,17.16,17.18,77000.0,12.8813,12.9113,12.8738,12.8888,77000.0
2012-09-04 09:50:00,17.18,17.18,17.15,17.18,46600.0,12.8888,12.8888,12.8663,12.8888,46600.0
2012-09-04 09:55:00,17.19,17.21,17.16,17.16,27800.0,12.8963,12.9113,12.8738,12.8738,27800.0
2012-09-04 10:00:00,17.15,17.18,17.13,17.15,34200.0,12.8663,12.8888,12.8513,12.8663,34200.0
2012-09-04 10:05:00,17.14,17.15,17.08,17.09,58800.0,12.8588,12.8663,12.8138,12.8213,58800.0
2012-09-04 10:10:00,17.09,17.1,17.07,17.08,50800.0,12.8213,12.8288,12.8063,12.8138,50800.0
2012-09-04 10:15:00,17.08,17.08,17.04,17.06,54600.0,12.8138,12.8138,12.7838,12.7988,54600.0
2012-09-04 10:20:00,17.07,17.07,17.05,17.06,35400.0,12.8063,12.8063,12.7913,12.7988,35400.0
2012-09-04 10:25:00,17.06,17.07,17.04,17.04,30200.0,12.7988,12.8063,12.7838,12.7838,30200.0
2012-09-04 10:30:00,17.04,17.05,17.0,17.0,51000.0,12.7838,12.7913,12.7538,12.7538,51000.0
2012-09-04 10:35:00,17.0,17.02,16.99,17.02,55800.0,12.7538,12.7688,12.7463,12.7688,55800.0
2012-09-04 10:40:00,17.02,17.03,16.99,17.01,37200.0,12.7688,12.7763,12.7463,12.7613,37200.0
2012-09-04 10:45:00,17.01,17.04,16.99,17.02,51200.0,12.7613,12.7838,12.7463,12.7688,51200.0
2012-09-04 10:50:00,17.02,17.06,17.02,17.06,36400.0,12.7688,12.7988,12.7688,12.7988,36400.0
2012-09-04 10:55:00,17.06,17.06,17.0,17.02,49800.0,12.7988,12.7988,12.7538,12.7688,49800.0
2012-09-04 11:00:00,17.02,17.05,17.02,17.04,32000.0,12.7688,12.7913,12.7688,12.7838,32000.0
2012-09-04 11:05:00,17.04,17.05,17.03,17.04,21800.0,12.7838,12.7913,12.7763,12.7838,21800.0
2012-09-04 11:10:00,17.04,17.04,17.02,17.04,20400.0,12.7838,12.7838,12.7688,12.7838,20400.0
2012-09-04 11:15:00,17.04,17.04,17.02,17.04,18800.0,12.7838,12.7838,12.7688,12.7838,18800.0
2012-09-04 11:20:00,17.04,17.06,17.02,17.05,25200.0,12.7838,12.7988,12.7688,12.7913,25200.0
2012-09-04 11:25:00,17.05,17.07,17.04,17.07,22400.0,12.7913,12.8063,12.7838,12.8063,22400.0
2012-09-04 11:30:00,17.07,17.08,17.06,17.07,17600.0,12.8063,12.8138,12.7988,12.8063,17600.0
2012-09-04 11:35:00,17.06,17.07,17.06,17.06,8200.0,12.7988,12.8063,12.7988,12.7988,8200.0
2012-09-04 11:40:00,17.06,17.07,17.06,17.06,11400.0,12.7988,12.8063,12.7988,12.7988,11400.0
2012-09-04 11:45:00,17.06,17.07,17.05,17.07,20800.0,12.7988,12.8063,12.7913,12.8063,20800.0
2012-09-04 11:50:00,17.08,17.11,17.07,17.11,48200.0,12.8138,12.8363,12.8063,12.8363,48200.0
2012-09-04 11:55:00,17.11,17.11,17.1,17.1,17800.0,12.8363,12.8363,12.8288,12.8288,17800.0
2012-09-04 12:00:00,17.11,17.11,17.07,17.07,26800.0,12.8363,12.8363,12.8063,12.8063,26800.0
2012-09-04 12:05:00,17.07,17.08,17.05,17.05,9400.0,12.8063,12.8138,12.7913,12.7913,9400.0
2012-09-04 12:10:00,17.05,17.09,17.04,17.07,293000.0,12.7913,12.8213,12.7838,12.8063,293000.0
2012-09-04 12:15:00,17.08,17.08,17.03,17.03,118400.0,12.8138,12.8138,12.7763,12.7763,118400.0
2012-09-04 12:20:00,17.03,17.04,17.03,17.03,7800.0,12.7763,12.7838,12.7763,12.7763,7800.0
2012-09-04 12:25:00,17.03,17.04,17.03,17.04,11400.0,12.7763,12.7838,12.7763,12.7838,11400.0
2012-09-04 12:30:00,17.04,17.04,17.04,17.04,6000.0,12.7838,12.7838,12.7838,12.7838,6000.0
2012-09-04 12:35:00,17.04,17.05,17.04,17.05,27200.0,12.7838,12.7913,12.7838,12.7913,27200.0
2012-09-04 12:40:00,17.05,17.07,17.05,17.07,10600.0,12.7913,12.8063,12.7913,12.8063,10600.0
2012-09-04 12:45:00,17.07,17.07,17.05,17.05,43000.0,12.8063,12.8063,12.7913,12.7913,43000.0
2012-09-04 12:50:00,17.05,17.05,17.04,17.05,18400.0,12.7913,12.7913,12.7838,12.7913,18400.0
2012-09-04 12:55:00,17.05,17.07,17.04,17.07,26000.0,12.7913,12.8063,12.7838,12.8063,26000.0
2012-09-04 13:00:00,17.07,17.07,17.05,17.06,33000.0,12.8063,12.8063,12.7913,12.7988,33000.0
2012-09-04 13:05:00,17.05,17.07,17.05,17.06,27800.0,12.7913,12.8063,12.7913,12.7988,27800.0
2012-09-04 13:10:00,17.06,17.07,17.06,17.07,21200.0,12.7988,12.8063,12.7988,12.8063,21200.0
2012-09-04 13:15:00,17.07,17.09,17.07,17.09,21200.0,12.8063,12.8213,12.8063,12.8213,21200.0
2012-09-04 13:20:00,17.09,17.11,17.09,17.11,14200.0,12.8213,12.8363,12.8213,12.8363,14200.0
2012-09-04 13:25:00,17.11,17.13,17.11,17.12,30400.0,12.8363,12.8513,12.8363,12.8438,30400.0
2012-09-04 13:30:00,17.13,17.14,17.12,17.13,17600.0,12.8513,12.8588,12.8438,12.8513,17600.0
2012-09-04 13:35:00,17.13,17.13,17.13,17.13,4600.0,12.8513,12.8513,12.8513,12.8513,4600.0
2012-09-04 13:40:00,17.13,17.13,17.13,17.13,8600.0,12.8513,12.8513,12.8513,12.8513,8600.0
2012-09-04 13:45:00,17.13,17.14,17.12,17.12,19200.0,12.8513,12.8588,12.8438,12.8438,19200.0
2012-09-04 13:50:00,17.12,17.15,17.11,17.15,16800.0,12.8438,12.8663,12.8363,12.8663,16800.0
2012-09-04 13:55:00,17.15,17.15,17.14,17.14,10200.0,12.8663,12.8663,12.8588,12.8588,10200.0
2012-09-04 14:00:00,17.14,17.15,17.13,17.13,12600.0,12.8588,12.8663,12.8513,12.8513,12600.0
2012-09-04 14:05:00,17.13,17.18,17.13,17.16,27200.0,12.8513,12.8888,12.8513,12.8738,27200.0
2012-09-04 14:10:00,17.17,17.18,17.17,17.18,21000.0,12.8813,12.8888,12.8813,12.8888,21000.0
2012-09-04 14:15:00,17.18,17.2,17.17,17.19,21600.0,12.8888,12.9038,12.8813,12.8963,21600.0
2012-09-04 14:20:00,17.2,17.21,17.18,17.18,18400.0,12.9038,12.9113,12.8888,12.8888,18400.0
2012-09-04 14:25:00,17.18,17.22,17.16,17.22,51600.0,12.8888,12.9188,12.8738,12.9188,51600.0
2012-09-04 14:30:00,17.21,17.26,17.21,17.26,25600.0,12.9113,12.9488,12.9113,12.9488,25600.0
2012-09-04 14:35:00,17.26,17.29,17.26,17.27,64200.0,12.9488,12.9713,12.9488,12.9563,64200.0
2012-09-04 14:40:00,17.27,17.27,17.25,17.27,19200.0,12.9563,12.9563,12.9413,12.9563,19200.0
2012-09-04 14:45:00,17.27,17.27,17.25,17.25,28400.0,12.9563,12.9563,12.9413,12.9413,28400.0
2012-09-04 14:50:00,17.25,17.25,17.23,17.24,23400.0,12.9413,12.9413,12.9263,12.9338,23400.0
2012-09-04 14:55:00,17.24,17.25,17.23,17.24,26800.0,12.9338,12.9413,12.9263,12.9338,26800.0
2012-09-04 15:00:00,17.25,17.25,17.23,17.23,32000.0,12.9413,12.9413,12.9263,12.9263,32000.0
2012-09-04 15:05:00,17.23,17.25,17.22,17.25,29800.0,12.9263,12.9413,12.9188,12.9413,29800.0
2012-09-04 15:10:00,17.25,17.25,17.23,17.23,33800.0,12.9413,12.9413,12.9263,12.9263,33800.0
2012-09-04 15:15:00,17.23,17.26,17.23,17.25,34200.0,12.9263,12.9488,12.9263,12.9413,34200.0
2012-09-04 15:20:00,17.25,17.27,17.25,17.26,29200.0,12.9413,12.9563,12.9413,12.9488,29200.0
2012-09-04 15:25:00,17.26,17.28,17.25,17.28,29800.0,12.9488,12.9638,12.9413,12.9638,29800.0
2012-09-04 15:30:00,17.28,17.28,17.23,17.23,62600.0,12.9638,12.9638,12.9263,12.9263,62600.0
2012-09-04 15:35:00,17.23,17.23,17.2,17.2,41400.0,12.9263,12.9263,12.9038,12.9038,41400.0
2012-09-04 15:40:00,17.2,17.23,17.19,17.21,65200.0,12.9038,12.9263,12.8963,12.9113,65200.0
2012-09-04 15:45:00,17.21,17.23,17.21,17.22,50400.0,12.9113,12.9263,12.9113,12.9188,50400.0
2012-09-04 15:50:00,17.22,17.23,17.22,17.22,53800.0,12.9188,12.9263,12.9188,12.9188,53800.0
2012-09-04 15:55:00,17.22,17.22,17.2,17.21,114600.0,12.9188,12.9188,12.9038,12.9113,114600.0
2012-09-05 09:30:00,17.12,17.19,17.12,17.18,122200.0,12.8438,12.8963,12.8438,12.8888,122200.0
2012-09-05 09:35:00,17.18,17.18,17.15,17.16,53600.0,12.8888,12.8888,12.8663,12.8738,53600.0
2012-09-05 09:40:00,17.16,17.16,17.1,17.12,31200.0,12.8738,12.8738,12.8288,12.8438,31200.0
2012-09-05 09:45:00,17.11,17.13,17.07,17.1,57600.0,12.8363,12.8513,12.8063,12.8288,57600.0
2012-09-05 09:50:00,17.09,17.11,17.06,17.07,30400.0,12.8213,12.8363,12.7988,12.8063,30400.0
2012-09-05 09:55:00,17.08,17.18,17.08,17.14,44000.0,12.8138,12.8888,12.8138,12.8588,44000.0
2012-09-05 10:00:00,17.14,17.2,17.13,17.15,49200.0,12.8588,12.9038,12.8513,12.8663,49200.0
2012-09-05 10:05:00,17.15,17.2,17.14,17.17,27200.0,12.8663,12.9038,12.8588,12.8813,27200.0
2012-09-05 10:10:00,17.17,17.25,17.17,17.22,47400.0,12.8813,12.9413,12.8813,12.9188,47400.0
2012-09-05 10:15:00,17.22,17.23,17.19,17.2,19600.0,12.9188,12.9263,12.8963,12.9038,19600.0
2012-09-05 10:20:00,17.2,17.21,17.19,17.21,20200.0,12.9038,12.9113,12.8963,12.9113,20200.0
2012-09-05 10:25:00,17.21,17.25,17.21,17.23,15600.0,12.9113,12.9413,12.9113,12.9263,15600.0
2012-09-05 10:30:00,17.24,17.25,17.21,17.22,23400.0,12.9338,12.9413,12.9113,12.9188,23400.0
2012-09-05 10:35:00,17.21,17.22,17.19,17.21,17200.0,12.9113,12.9188,12.8963,12.9113,17200.0
2012-09-05 10:40:00,17.21,17.22,17.2,17.21,20400.0,12.9113,12.9188,12.9038,12.9113,20400.0
2012-09-05 10:45:00,17.21,17.23,17.18,17.18,100200.0,12.9113,12.9263,12.8888,12.8888,100200.0
2012-09-05 10:50:00,17.18,17.18,17.14,17.15,20000.0,12.8888,12.8888,12.8588,12.8663,20000.0
2012-09-05 10:55:00,17.16,17.18,17.12,17.13,41000.0,12.8738,12.8888,12.8438,12.8513,41000.0
2012-09-05 11:00:00,17.12,17.13,17.1,17.13,37600.0,12.8438,12.8513,12.8288,12.8513,37600.0
2012-09-05 11:05:00,17.13,17.15,17.12,17.15,23800.0,12.8513,12.8663,12.8438,12.8663,23800.0
2012-09-05 11:10:00,17.16,17.17,17.15,17.16,15800.0,12.8738,12.8813,12.8663,12.8738,15800.0
2012-09-05 11:15:00,17.16,17.18,17.15,17.18,17600.0,12.8738,12.8888,12.8663,12.8888,17600.0
2012-09-05 11:20:00,17.18,17.18,17.17,17.18,20200.0,12.8888,12.8888,12.8813,12.8888,20200.0
2012-09-05 11:25:00,17.18,17.21,17.17,17.21,12200.0,12.8888,12.9113,12.8813,12.9113,12200.0
2012-09-05 11:30:00,17.21,17.24,17.2,17.21,17000.0,12.9113,12.9338,12.9038,12.9113,17000.0
2012-09-05 11:35:00,17.21,17.22,17.2,17.2,13800.0,12.9113,12.9188,12.9038,12.9038,13800.0
2012-09-05 11:40:00,17.21,17.21,17.19,17.19,9000.0,12.9113,12.9113,12.8963,12.8963,9000.0
2012-09-05 11:45:00,17.19,17.2,17.15,17.17,24000.0,12.8963,12.9038,12.8663,12.8813,24000.0
2012-09-05 11:50:00,17.17,17.19,17.16,17.17,15000.0,12.8813,12.8963,12.8738,12.8813,15000.0
2012-09-05 11:55:00,17.17,17.18,17.16,17.16,11800.0,12.8813,12.8888,12.8738,12.8738,11800.0
2012-09-05 12:00:00,17.16,17.16,17.15,17.16,6600.0,12.8738,12.8738,12.8663,12.8738,6600.0
2012-09-05 12:05:00,17.16,17.2,17.16,17.2,16200.0,12.8738,12.9038,12.8738,12.9038,16200.0
2012-09-05 12:10:00,17.2,17.21,17.19,17.19,5200.0,12.9038,12.9113,12.8963,12.8963,5200.0
2012-09-05 12:15:00,17.18,17.18,17.16,17.16,11200.0,12.8888,12.8888,12.8738,12.8738,11200.0
2012-09-05 12:20:00,17.17,17.18,17.16,17.16,8200.0,12.8813,12.8888,12.8738,12.8738,8200.0
2012-09-05 12:25:00,17.16,17.18,17.16,17.18,17600.0,12.8738,12.8888,12.8738,12.8888,17600.0
2012-09-05 12:30:00,17.18,17.18,17.15,17.15,121000.0,12.8888,12.8888,12.8663,12.8663,121000.0
2012-09-05 12:35:00,17.15,17.17,17.15,17.17,8800.0,12.8663,12.8813,12.8663,12.8813,8800.0
2012-09-05 12:40:00,17.17,17.2,17.17,17.2,12800.0,12.8813,12.9038,12.8813,12.9038,12800.0
2012-09-05 12:45:00,17.2,17.21,17.2,17.21,7400.0,12.9038,12.9113,12.9038,12.9113,7400.0
2012-09-05 12:50:00,17.21,17.22,17.2,17.2,8800.0,12.9113,12.9188,12.9038,12.9038,8800.0
2012-09-05 12:55:00,17.2,17.21,17.2,17.21,11800.0,12.9038,12.9113,12.9038,12.9113,11800.0
2012-09-05 13:00:00,17.21,17.21,17.2,17.2,7400.0,12.9113,12.9113,12.9038,12.9038,7400.0
2012-09-05 13:05:00,17.21,17.21,17.18,17.18,11800.0,12.9113,12.9113,12.8888,12.8888,11800.0
2012-09-05 13:10:00,17.18,17.2,17.18,17.18,22600.0,12.8888,12.9038,12.8888,12.8888,22600.0
2012-09-05 13:15:00,17.18,17.18,17.18,17.18,7800.0,12.8888,12.8888,12.8888,12.8888,7800.0
2012-09-05 13:20:00,17.18,17.18,17.18,17.18,9200.0,12.8888,12.8888,12.8888,12.8888,9200.0
2012-09-05 13:25:00,17.18,17.19,17.18,17.18,9400.0,12.8888,12.8963,12.8888,12.8888,9400.0
2012-09-05 13:30:00,17.18,17.18,17.15,17.16,16200.0,12.8888,12.8888,12.8663,12.8738,16200.0
2012-09-05 13:35:00,17.15,17.16,17.14,17.14,11200.0,12.8663,12.8738,12.8588,12.8588,11200.0
2012-09-05 13:40:00,17.15,17.15,17.13,17.13,12400.0,12.8663,12.8663,12.8513,12.8513,12400.0
2012-09-05 13:45:00,17.13,17.14,17.1,17.14,21600.0,12.8513,12.8588,12.8288,12.8588,21600.0
2012-09-05 13:50:00,17.14,17.14,17.13,17.13,8400.0,12.8588,12.8588,12.8513,12.8513,8400.0
2012-09-05 13:55:00,17.13,17.14,17.12,17.14,15200.0,12.8513,12.8588,12.8438,12.8588,15200.0
2012-09-05 14:00:00,17.14,17.14,17.13,17.14,11400.0,12.8588,12.8588,12.8513,12.8588,11400.0
2012-09-05 14:05:00,17.14,17.14,17.13,17.13,22400.0,12.8588,12.8588,12.8513,12.8513,22400.0
2012-09-05 14:10:00,17.13,17.15,17.13,17.14,30600.0,12.8513,12.8663,12.8513,12.8588,30600.0
2012-09-05 14:15:00,17.14,17.14,17.13,17.13,8800.0,12.8588,12.8588,12.8513,12.8513,8800.0
2012-09-05 14:20:00,17.14,17.15,17.13,17.15,18400.0,12.8588,12.8663,12.8513,12.8663,18400.0
2012-09-05 14:25:00,17.15,17.16,17.15,17.15,8400.0,12.8663,12.8738,12.8663,12.8663,8400.0
2012-09-05 14:30:00,17.15,17.17,17.15,17.16,27400.0,12.8663,12.8813,12.8663,12.8738,27400.0
2012-09-05 14:35:00,17.16,17.17,17.15,17.15,24800.0,12.8738,12.8813,12.8663,12.8663,24800.0
2012-09-05 14:40:00,17.15,17.16,17.15,17.15,16200.0,12.8663,12.8738,12.8663,12.8663,16200.0
2012-09-05 14:45:00,17.16,17.16,17.15,17.15,9600.0,12.8738,12.8738,12.8663,12.8663,9600.0
2012-09-05 14:50:00,17.15,17.15,17.13,17.14,30800.0,12.8663,12.8663,12.8513,12.8588,30800.0
2012-09-05 14:55:00,17.14,17.15,17.14,17.15,16000.0,12.8588,12.8663,12.8588,12.8663,16000.0
2012-09-05 15:00:00,17.14,17.14,17.12,17.12,25000.0,12.8588,12.8588,12.8438,12.8438,25000.0
2012-09-05 15:05:00,17.12,17.12,17.1,17.12,38400.0,12.8438,12.8438,12.8288,12.8438,38400.0
2012-09-05 15:10:00,17.12,17.13,17.09,17.11,40400.0,12.8438,12.8513,12.8213,12.8363,40400.0
2012-09-05 15:15:00,17.11,17.11,17.1,17.11,26800.0,12.8363,12.8363,12.8288,12.8363,26800.0
2012-09-05 15:20:00,17.11,17.13,17.11,17.12,24800.0,12.8363,12.8513,12.8363,12.8438,24800.0
2012-09-05 15:25:00,17.12,17.13,17.11,17.11,19800.0,12.8438,12.8513,12.8363,12.8363,19800.0
2012-09-05 15:30:00,17.11,17.15,17.11,17.14,36200.0,12.8363,12.8663,12.8363,12.8588,36200.0
2012-09-05 15:35:00,17.14,17.14,17.1,17.1,108400.0,12.8588,12.8588,12.8288,12.8288,108400.0
2012-09-05 15:40:00,17.1,17.1,17.08,17.08,91800.0,12.8288,12.8288,12.8138,12.8138,91800.0
2012-09-05 15:45:00,17.09,17.09,17.06,17.07,66000.0,12.8213,12.8213,12.7988,12.8063,66000.0
2012-09-05 15:50:00,17.07,17.08,17.07,17.07,118200.0,12.8063,12.8138,12.8063,12.8063,118200.0
2012-09-05 15:55:00,17.08,17.09,17.04,17.04,388000.0,12.8138,12.8213,12.7838,12.7838,388000.0
2012-09-06 09:30:00,17.21,17.27,17.03,17.2,131400.0,12.9113,12.9563,12.7763,12.9038,131400.0
2012-09-06 09:35:00,17.2,17.25,17.16,17.24,137800.0,12.9038,12.9413,12.8738,12.9338,137800.0
2012-09-06 09:40:00,17.25,17.25,17.2,17.21,104200.0,12.9413,12.9413,12.9038,12.9113,104200.0
2012-09-06 09:45:00,17.21,17.22,17.2,17.2,103800.0,12.9113,12.9188,12.9038,12.9038,103800.0
2012-09-06 09:50:00,17.2,17.23,17.18,17.19,116200.0,12.9038,12.9263,12.8888,12.8963,116200.0
2012-09-06 09:55:00,17.18,17.25,17.17,17.23,136400.0,12.8888,12.9413,12.8813,12.9263,136400.0
2012-09-06 10:00:00,17.23,17.31,17.23,17.28,115800.0,12.9263,12.9863,12.9263,12.9638,115800.0
2012-09-06 10:05:00,17.28,17.29,17.25,17.25,37200.0,12.9638,12.9713,12.9413,12.9413,37200.0
2012-09-06 10:10:00,17.26,17.28,17.25,17.28,77000.0,12.9488,12.9638,12.9413,12.9638,77000.0
2012-09-06 10:15:00,17.29,17.31,17.27,17.27,64600.0,12.9713,12.9863,12.9563,12.9563,64600.0
2012-09-06 10:20:00,17.27,17.29,17.26,17.29,41600.0,12.9563,12.9713,12.9488,12.9713,41600.0
2012-09-06 10:25:00,17.29,17.33,17.29,17.31,78200.0,12.9713,13.0013,12.9713,12.9863,78200.0
2012-09-06 10:30:00,17.31,17.33,17.31,17.32,101200.0,12.9863,13.0013,12.9863,12.9938,101200.0
2012-09-06 10:35:00,17.32,17.35,17.32,17.34,88200.0,12.9938,13.0163,12.9938,13.0088,88200.0
2012-09-06 10:40:00,17.34,17.38,17.34,17.37,84400.0,13.0088,13.0389,13.0088,13.0314,84400.0
2012-09-06 10:45:00,17.37,17.38,17.36,17.38,82800.0,13.0314,13.0389,13.0239,13.0389,82800.0
2012-09-06 10:50:00,17.38,17.39,17.37,17.38,68800.0,13.0389,13.0464,13.0314,13.0389,68800.0
2012-09-06 10:55:00,17.38,17.39,17.36,17.36,40400.0,13.0389,13.0464,13.0239,13.0239,40400.0
2012-09-06 11:00:00,17.37,17.39,17.34,17.34,257800.0,13.0314,13.0464,13.0088,13.0088,257800.0
2012-09-06 11:05:00,17.35,17.38,17.35,17.36,69200.0,13.0163,13.0389,13.0163,13.0239,69200.0
2012-09-06 11:10:00,17.36,17.37,17.35,17.36,38400.0,13.0239,13.0314,13.0163,13.0239,38400.0
2012-09-06 11:15:00,17.36,17.37,17.34,17.34,26400.0,13.0239,13.0314,13.0088,13.0088,26400.0
2012-09-06 11:20:00,17.34,17.38,17.34,17.37,33400.0,13.0088,13.0389,13.0088,13.0314,33400.0
2012-09-06 11:25:00,17.37,17.38,17.36,17.37,38400.0,13.0314,13.0389,13.0239,13.0314,38400.0
2012-09-06 11:30:00,17.37,17.39,17.37,17.39,39400.0,13.0314,13.0464,13.0314,13.0464,39400.0
2012-09-06 11:35:00,17.39,17.4,17.38,17.39,57600.0,13.0464,13.0539,13.0389,13.0464,57600.0
2012-09-06 11:40:00,17.39,17.41,17.39,17.41,43400.0,13.0464,13.0614,13.0464,13.0614,43400.0
2012-09-06 11:45:00,17.41,17.43,17.41,17.43,46800.0,13.0614,13.0764,13.0614,13.0764,46800.0
2012-09-06 11:50:00,17.43,17.45,17.43,17.45,43200.0,13.0764,13.0914,13.0764,13.0914,43200.0
2012-09-06 11:55:00,17.45,17.47,17.45,17.45,43000.0,13.0914,13.1064,13.0914,13.0914,43000.0
2012-09-06 12:00:00,17.45,17.47,17.45,17.47,40000.0,13.0914,13.1064,13.0914,13.1064,40000.0
2012-09-06 12:05:00,17.47,17.48,17.47,17.47,32800.0,13.1064,13.1139,13.1064,13.1064,32800.0
2012-09-06 12:10:00,17.48,17.5,17.47,17.5,24600.0,13.1139,13.1289,13.1064,13.1289,24600.0
2012-09-06 12:15:00,17.5,17.5,17.47,17.47,36600.0,13.1289,13.1289,13.1064,13.1064,36600.0
2012-09-06 12:20:00,17.47,17.47,17.45,17.46,50800.0,13.1064,13.1064,13.0914,13.0989,50800.0
2012-09-06 12:25:00,17.46,17.46,17.44,17.44,33200.0,13.0989,13.0989,13.0839,13.0839,33200.0
2012-09-06 12:30:00,17.44,17.45,17.43,17.43,28400.0,13.0839,13.0914,13.0764,13.0764,28400.0
2012-09-06 12:35:00,17.43,17.43,17.43,17.43,24400.0,13.0764,13.0764,13.0764,13.0764,24400.0
2012-09-06 12:40:00,17.43,17.43,17.41,17.41,21200.0,13.0764,13.0764,13.0614,13.0614,21200.0
2012-09-06 12:45:00,17.42,17.43,17.42,17.43,20800.0,13.0689,13.0764,13.0689,13.0764,20800.0
2012-09-06 12:50:00,17.42,17.43,17.42,17.43,20400.0,13.0689,13.0764,13.0689,13.0764,20400.0
2012-09-06 12:55:00,17.43,17.43,17.4,17.4,18200.0,13.0764,13.0764,13.0539,13.0539,18200.0
2012-09-06 13:00:00,17.4,17.41,17.39,17.4,28000.0,13.0539,13.0614,13.0464,13.0539,28000.0
2012-09-06 13:05:00,17.4,17.4,17.39,17.39,12400.0,13.0539,13.0539,13.0464,13.0464,12400.0
2012-09-06 13:10:00,17.39,17.41,17.39,17.4,37800.0,13.0464,13.0614,13.0464,13.0539,37800.0
2012-09-06 13:15:00,17.4,17.41,17.38,17.39,31000.0,13.0539,13.0614,13.0389,13.0464,31000.0
2012-09-06 13:20:00,17.38,17.39,17.37,17.38,21400.0,13.0389,13.0464,13.0314,13.0389,21400.0
2012-09-06 13:25:00,17.38,17.39,17.37,17.39,21600.0,13.0389,13.0464,13.0314,13.0464,21600.0
2012-09-06 13:30:00,17.39,17.39,17.39,17.39,17400.0,13.0464,13.0464,13.0464,13.0464,17400.0
2012-09-06 13:35:00,17.39,17.41,17.39,17.4,19800.0,13.0464,13.0614,13.0464,13.0539,19800.0
2012-09-06 13:40:00,17.41,17.41,17.4,17.41,24600.0,13.0614,13.0614,13.0539,13.0614,24600.0
2012-09-06 13:45:00,17.41,17.43,17.41,17.43,16400.0,13.0614,13.0764,13.0614,13.0764,16400.0
2012-09-06 13:50:00,17.43,17.43,17.43,17.43,32200.0,13.0764,13.0764,13.0764,13.0764,32200.0
2012-09-06 13:55:00,17.43,17.44,17.42,17.42,39400.0,13.0764,13.0839,13.0689,13.0689,39400.0
2012-09-06 14:00:00,17.42,17.43,17.42,17.43,20200.0,13.0689,13.0764,13.0689,13.0764,20200.0
2012-09-06 14:05:00,17.43,17.43,17.42,17.43,32200.0,13.0764,13.0764,13.0689,13.0764,32200.0
2012-09-06 14:10:00,17.43,17.44,17.43,17.44,15600.0,13.0764,13.0839,13.0764,13.0839,15600.0
2012-09-06 14:15:00,17.44,17.45,17.43,17.44,40800.0,13.0839,13.0914,13.0764,13.0839,40800.0
2012-09-06 14:20:00,17.45,17.45,17.43,17.43,31000.0,13.0914,13.0914,13.0764,13.0764,31000.0
2012-09-06 14:25:00,17.43,17.44,17.43,17.43,32200.0,13.0764,13.0839,13.0764,13.0764,32200.0
2012-09-06 14:30:00,17.43,17.43,17.42,17.42,24000.0,13.0764,13.0764,13.0689,13.0689,24000.0
2012-09-06 14:35:00,17.42,17.43,17.42,17.43,13200.0,13.0689,13.0764,13.0689,13.0764,13200.0
2012-09-06 14:40:00,17.43,17.44,17.41,17.43,39200.0,13.0764,13.0839,13.0614,13.0764,39200.0
2012-09-06 14:45:00,17.43,17.44,17.42,17.43,31000.0,13.0764,13.0839,13.0689,13.0764,31000.0
2012-09-06 14:50:00,17.44,17.44,17.42,17.44,40200.0,13.0839,13.0839,13.0689,13.0839,40200.0
2012-09-06 14:55:00,17.44,17.45,17.42,17.42,27600.0,13.0839,13.0914,13.0689,13.0689,27600.0
2012-09-06 15:00:00,17.42,17.43,17.42,17.43,33800.0,13.0689,13.0764,13.0689,13.0764,33800.0
2012-09-06 15:05:00,17.43,17.44,17.42,17.42,46800.0,13.0764,13.0839,13.0689,13.0689,46800.0
2012-09-06 15:10:00,17.42,17.43,17.41,17.41,43000.0,13.0689,13.0764,13.0614,13.0614,43000.0
2012-09-06 15:15:00,17.41,17.42,17.4,17.42,36800.0,13.0614,13.0689,13.0539,13.0689,36800.0
2012-09-06 15:20:00,17.42,17.43,17.41,17.43,34000.0,13.0689,13.0764,13.0614,13.0764,34000.0
2012-09-06 15:25:00,17.43,17.45,17.42,17.43,33600.0,13.0764,13.0914,13.0689,13.0764,33600.0
2012-09-06 15:30:00,17.43,17.45,17.42,17.43,65200.0,13.0764,13.0914,13.0689,13.0764,65200.0
2012-09-06 15:35:00,17.43,17.45,17.43,17.43,39200.0,13.0764,13.0914,13.0764,13.0764,39200.0
2012-09-06 15:40:00,17.43,17.45,17.43,17.45,24400.0,13.0764,13.0914,13.0764,13.0914,24400.0
2012-09-06 15:45:00,17.44,17.46,17.44,17.46,50000.0,13.0839,13.0989,13.0839,13.0989,50000.0
2012-09-06 15:50:00,17.46,17.46,17.43,17.45,128200.0,13.0989,13.0989,13.0764,13.0914,128200.0
2012-09-06 15:55:00,17.45,17.48,17.44,17.47,139000.0,13.0914,13.1139,13.0839,13.1064,139000.0
2012-09-07 09:30:00,17.35,17.39,17.25,17.27,147400.0,13.0163,13.0464,12.9413,12.9563,147400.0
2012-09-07 09:35:00,17.26,17.32,17.25,17.3,137200.0,12.9488,12.9938,12.9413,12.9788,137200.0
2012-09-07 09:40:00,17.3,17.35,17.29,17.33,29400.0,12.9788,13.0163,12.9713,13.0013,29400.0
2012-09-07 09:45:00,17.34,17.38,17.31,17.31,47200.0,13.0088,13.0389,12.9863,12.9863,47200.0
2012-09-07 09:50:00,17.31,17.31,17.25,17.29,36000.0,12.9863,12.9863,12.9413,12.9713,36000.0
2012-09-07 09:55:00,17.3,17.31,17.26,17.3,63000.0,12.9788,12.9863,12.9488,12.9788,63000.0
2012-09-07 10:00:00,17.3,17.34,17.27,17.33,45400.0,12.9788,13.0088,12.9563,13.0013,45400.0
2012-09-07 10:05:00,17.33,17.36,17.33,17.36,27400.0,13.0013,13.0239,13.0013,13.0239,27400.0
2012-09-07 10:10:00,17.35,17.38,17.32,17.33,29800.0,13.0163,13.0389,12.9938,13.0013,29800.0
2012-09-07 10:15:00,17.33,17.34,17.3,17.33,37200.0,13.0013,13.0088,12.9788,13.0013,37200.0
2012-09-07 10:20:00,17.34,17.36,17.31,17.32,225600.0,13.0088,13.0239,12.9863,12.9938,225600.0
2012-09-07 10:25:00,17.32,17.35,17.32,17.35,16000.0,12.9938,13.0163,12.9938,13.0163,16000.0
2012-09-07 10:30:00,17.34,17.34,17.31,17.34,36800.0,13.0088,13.0088,12.9863,13.0088,36800.0
2012-09-07 10:35:00,17.34,17.37,17.34,17.34,18800.0,13.0088,13.0314,13.0088,13.0088,18800.0
2012-09-07 10:40:00,17.35,17.36,17.34,17.35,14400.0,13.0163,13.0239,13.0088,13.0163,14400.0
2012-09-07 10:45:00,17.35,17.35,17.33,17.33,16800.0,13.0163,13.0163,13.0013,13.0013,16800.0
2012-09-07 10:50:00,17.33,17.35,17.32,17.33,52200.0,13.0013,13.0163,12.9938,13.0013,52200.0
2012-09-07 10:55:00,17.33,17.33,17.3,17.3,67400.0,13.0013,13.0013,12.9788,12.9788,67400.0
2012-09-07 11:00:00,17.3,17.3,17.27,17.3,38200.0,12.9788,12.9788,12.9563,12.9788,38200.0
2012-09-07 11:05:00,17.3,17.3,17.27,17.27,36400.0,12.9788,12.9788,12.9563,12.9563,36400.0
2012-09-07 11:10:00,17.28,17.3,17.28,17.3,15000.0,12.9638,12.9788,12.9638,12.9788,15000.0
2012-09-07 11:15:00,17.3,17.31,17.27,17.27,30400.0,12.9788,12.9863,12.9563,12.9563,30400.0
2012-09-07 11:20:00,17.28,17.31,17.27,17.3,18000.0,12.9638,12.9863,12.9563,12.9788,18000.0
2012-09-07 11:25:00,17.31,17.31,17.3,17.3,27200.0,12.9863,12.9863,12.9788,12.9788,27200.0
2012-09-07 11:30:00,17.31,17.31,17.28,17.28,38600.0,12.9863,12.9863,12.9638,12.9638,38600.0
2012-09-07 11:35:00,17.29,17.3,17.28,17.29,669000.0,12.9713,12.9788,12.9638,12.9713,669000.0
2012-09-07 11:40:00,17.3,17.3,17.28,17.3,306600.0,12.9788,12.9788,12.9638,12.9788,306600.0
2012-09-07 11:45:00,17.3,17.3,17.29,17.3,16200.0,12.9788,12.9788,12.9713,12.9788,16200.0
2012-09-07 11:50:00,17.3,17.33,17.3,17.33,27000.0,12.9788,13.0013,12.9788,13.0013,27000.0
2012-09-07 11:55:00,17.32,17.33,17.3,17.33,24600.0,12.9938,13.0013,12.9788,13.0013,24600.0
2012-09-07 12:00:00,17.33,17.34,17.32,17.33,10800.0,13.0013,13.0088,12.9938,13.0013,10800.0
2012-09-07 12:05:00,17.33,17.34,17.33,17.34,14600.0,13.0013,13.0088,13.0013,13.0088,14600.0
2012-09-07 12:10:00,17.34,17.34,17.32,17.34,13400.0,13.0088,13.0088,12.9938,13.0088,13400.0
2012-09-07 12:15:00,17.34,17.34,17.33,17.33,9800.0,13.0088,13.0088,13.0013,13.0013,9800.0
2012-09-07 12:20:00,17.33,17.34,17.31,17.32,17200.0,13.0013,13.0088,12.9863,12.9938,17200.0
2012-09-07 12:25:00,17.32,17.32,17.31,17.31,16400.0,12.9938,12.9938,12.9863,12.9863,16400.0
2012-09-07 12:30:00,17.31,17.32,17.31,17.32,14000.0,12.9863,12.9938,12.9863,12.9938,14000.0
2012-09-07 12:35:00,17.32,17.33,17.31,17.32,11400.0,12.9938,13.0013,12.9863,12.9938,11400.0
2012-09-07 12:40:00,17.32,17.33,17.32,17.32,12800.0,12.9938,13.0013,12.9938,12.9938,12800.0
2012-09-07 12:45:00,17.32,17.33,17.31,17.32,17000.0,12.9938,13.0013,12.9863,12.9938,17000.0
2012-09-07 12:50:00,17.32,17.33,17.31,17.31,26800.0,12.9938,13.0013,12.9863,12.9863,26800.0
2012-09-07 12:55:00,17.3,17.31,17.3,17.31,9200.0,12.9788,12.9863,12.9788,12.9863,9200.0
2012-09-07 13:00:00,17.31,17.32,17.3,17.32,19200.0,12.9863,12.9938,12.9788,12.9938,19200.0
2012-09-07 13:05:00,17.32,17.33,17.3,17.33,18600.0,12.9938,13.0013,12.9788,13.0013,18600.0
2012-09-07 13:10:00,17.33,17.34,17.32,17.33,11000.0,13.0013,13.0088,12.9938,13.0013,11000.0
2012-09-07 13:15:00,17.33,17.33,17.3,17.32,35400.0,13.0013,13.0013,12.9788,12.9938,35400.0
2012-09-07 13:20:00,17.32,17.33,17.31,17.32,21200.0,12.9938,13.0013,12.9863,12.9938,21200.0
2012-09-07 13:25:00,17.32,17.32,17.31,17.32,19600.0,12.9938,12.9938,12.9863,12.9938,19600.0
2012-09-07 13:30:00,17.32,17.32,17.3,17.32,48600.0,12.9938,12.9938,12.9788,12.9938,48600.0
2012-09-07 13:35:00,17.32,17.32,17.3,17.31,16200.0,12.9938,12.9938,12.9788,12.9863,16200.0
2012-09-07 13:40:00,17.3,17.31,17.29,17.31,41000.0,12.9788,12.9863,12.9713,12.9863,41000.0
2012-09-07 13:45:00,17.31,17.31,17.3,17.31,10200.0,12.9863,12.9863,12.9788,12.9863,10200.0
2012-09-07 13:50:00,17.31,17.32,17.3,17.31,16600.0,12.9863,12.9938,12.9788,12.9863,16600.0
2012-09-07 13:55:00,17.31,17.31,17.29,17.31,45800.0,12.9863,12.9863,12.9713,12.9863,45800.0
2012-09-07 14:00:00,17.31,17.33,17.3,17.31,22600.0,12.9863,13.0013,12.9788,12.9863,22600.0
2012-09-07 14:05:00,17.31,17.33,17.3,17.33,25600.0,12.9863,13.0013,12.9788,13.0013,25600.0
2012-09-07 14:10:00,17.33,17.34,17.33,17.33,16400.0,13.0013,13.0088,13.0013,13.0013,16400.0
2012-09-07 14:15:00,17.33,17.34,17.33,17.34,17200.0,13.0013,13.0088,13.0013,13.0088,17200.0
2012-09-07 14:20:00,17.34,17.35,17.34,17.35,14800.0,13.0088,13.0163,13.0088,13.0163,14800.0
2012-09-07 14:25:00,17.35,17.36,17.35,17.35,13200.0,13.0163,13.0239,13.0163,13.0163,13200.0
2012-09-07 14:30:00,17.36,17.36,17.35,17.36,9600.0,13.0239,13.0239,13.0163,13.0239,9600.0
2012-09-07 14:35:00,17.36,17.36,17.35,17.35,16400.0,13.0239,13.0239,13.0163,13.0163,16400.0
2012-09-07 14:40:00,17.36,17.36,17.35,17.36,25000.0,13.0239,13.0239,13.0163,13.0239,25000.0
2012-09-07 14:45:00,17.36,17.37,17.35,17.36,40600.0,13.0239,13.0314,13.0163,13.0239,40600.0
2012-09-07 14:50:00,17.36,17.36,17.34,17.34,28200.0,13.0239,13.0239,13.0088,13.0088,28200.0
2012-09-07 14:55:00,17.34,17.35,17.33,17.33,19400.0,13.0088,13.0163,13.0013,13.0013,19400.0
2012-09-07 15:00:00,17.32,17.33,17.31,17.32,38400.0,12.9938,13.0013,12.9863,12.9938,38400.0
2012-09-07 15:05:00,17.32,17.32,17.31,17.32,23000.0,12.9938,12.9938,12.9863,12.9938,23000.0
2012-09-07 15:10:00,17.32,17.32,17.3,17.32,94800.0,12.9938,12.9938,12.9788,12.9938,94800.0
2012-09-07 15:15:00,17.32,17.33,17.32,17.33,44800.0,12.9938,13.0013,12.9938,13.0013,44800.0
2012-09-07 15:20:00,17.33,17.33,17.32,17.33,54200.0,13.0013,13.0013,12.9938,13.0013,54200.0
2012-09-07 15:25:00,17.33,17.33,17.32,17.33,45800.0,13.0013,13.0013,12.9938,13.0013,45800.0
2012-09-07 15:30:00,17.32,17.33,17.31,17.32,98400.0,12.9938,13.0013,12.9863,12.9938,98400.0
2012-09-07 15:35:00,17.32,17.32,17.3,17.3,56400.0,12.9938,12.9938,12.9788,12.9788,56400.0
2012-09-07 15:40:00,17.3,17.31,17.29,17.31,69600.0,12.9788,12.9863,12.9713,12.9863,69600.0
2012-09-07 15:45:00,17.31,17.35,17.31,17.34,213600.0,12.9863,13.0163,12.9863,13.0088,213600.0
2012-09-07 15:50:00,17.35,17.36,17.34,17.35,265200.0,13.0163,13.0239,13.0088,13.0163,265200.0
2012-09-07 15:55:00,17.34,17.35,17.32,17.33,209400.0,13.0088,13.0163,12.9938,13.0013,209400.0
2012-09-10 09:30:00,17.34,17.34,17.3,17.33,29200.0,13.0088,13.0088,12.9788,13.0013,29200.0
2012-09-10 09:35:00,17.34,17.34,17.28,17.3,88800.0,13.0088,13.0088,12.9638,12.9788,88800.0
2012-09-10 09:40:00,17.29,17.33,17.24,17.33,521000.0,12.9713,13.0013,12.9338,13.0013,521000.0
2012-09-10 09:45:00,17.33,17.35,17.32,17.32,22800.0,13.0013,13.0163,12.9938,12.9938,22800.0
2012-09-10 09:50:00,17.32,17.36,17.31,17.33,43600.0,12.9938,13.0239,12.9863,13.0013,43600.0
2012-09-10 09:55:00,17.34,17.38,17.33,17.34,73800.0,13.0088,13.0389,13.0013,13.0088,73800.0
2012-09-10 10:00:00,17.34,17.36,17.32,17.33,48600.0,13.0088,13.0239,12.9938,13.0013,48600.0
2012-09-10 10:05:00,17.33,17.34,17.3,17.32,157800.0,13.0013,13.0088,12.9788,12.9938,157800.0
2012-09-10 10:10:00,17.32,17.33,17.28,17.3,24000.0,12.9938,13.0013,12.9638,12.9788,24000.0
2012-09-10 10:15:00,17.3,17.33,17.3,17.33,19200.0,12.9788,13.0013,12.9788,13.0013,19200.0
2012-09-10 10:20:00,17.33,17.35,17.32,17.34,34400.0,13.0013,13.0163,12.9938,13.0088,34400.0
2012-09-10 10:25:00,17.34,17.34,17.3,17.3,20600.0,13.0088,13.0088,12.9788,12.9788,20600.0
2012-09-10 10:30:00,17.3,17.3,17.26,17.29,423200.0,12.9788,12.9788,12.9488,12.9713,423200.0
2012-09-10 10:35:00,17.29,17.29,17.27,17.28,25400.0,12.9713,12.9713,12.9563,12.9638,25400.0
2012-09-10 10:40:00,17.28,17.28,17.24,17.25,28800.0,12.9638,12.9638,12.9338,12.9413,28800.0
2012-09-10 10:45:00,17.25,17.26,17.24,17.25,35800.0,12.9413,12.9488,12.9338,12.9413,35800.0
2012-09-10 10:50:00,17.25,17.27,17.25,17.25,39200.0,12.9413,12.9563,12.9413,12.9413,39200.0
2012-09-10 10:55:00,17.25,17.28,17.25,17.25,22200.0,12.9413,12.9638,12.9413,12.9413,22200.0
2012-09-10 11:00:00,17.25,17.3,17.25,17.3,27000.0,12.9413,12.9788,12.9413,12.9788,27000.0
2012-09-10 11:05:00,17.3,17.3,17.29,17.3,56000.0,12.9788,12.9788,12.9713,12.9788,56000.0
2012-09-10 11:10:00,17.3,17.3,17.28,17.3,164600.0,12.9788,12.9788,12.9638,12.9788,164600.0
2012-09-10 11:15:00,17.3,17.3,17.28,17.29,16600.0,12.9788,12.9788,12.9638,12.9713,16600.0
2012-09-10 11:20:00,17.28,17.29,17.28,17.28,16800.0,12.9638,12.9713,12.9638,12.9638,16800.0
2012-09-10 11:25:00,17.28,17.29,17.27,17.27,13600.0,12.9638,12.9713,12.9563,12.9563,13600.0
2012-09-10 11:30:00,17.27,17.29,17.27,17.29,12000.0,12.9563,12.9713,12.9563,12.9713,12000.0
2012-09-10 11:35:00,17.29,17.31,17.29,17.31,16800.0,12.9713,12.9863,12.9713,12.9863,16800.0
2012-09-10 11:40:00,17.31,17.31,17.28,17.28,27200.0,12.9863,12.9863,12.9638,12.9638,27200.0
2012-09-10 11:45:00,17.28,17.28,17.26,17.27,29400.0,12.9638,12.9638,12.9488,12.9563,29400.0
2012-09-10 11:50:00,17.27,17.28,17.27,17.27,8400.0,12.9563,12.9638,12.9563,12.9563,8400.0
2012-09-10 11:55:00,17.26,17.27,17.25,17.25,18400.0,12.9488,12.9563,12.9413,12.9413,18400.0
2012-09-10 12:00:00,17.25,17.25,17.24,17.25,22600.0,12.9413,12.9413,12.9338,12.9413,22600.0
2012-09-10 12:05:00,17.25,17.25,17.24,17.24,18200.0,12.9413,12.9413,12.9338,12.9338,18200.0
2012-09-10 12:10:00,17.25,17.25,17.22,17.22,27400.0,12.9413,12.9413,12.9188,12.9188,27400.0
2012-09-10 12:15:00,17.22,17.22,17.22,17.22,10200.0,12.9188,12.9188,12.9188,12.9188,10200.0
2012-09-10 12:20:00,17.22,17.22,17.2,17.2,30200.0,12.9188,12.9188,12.9038,12.9038,30200.0
2012-09-10 12:25:00,17.2,17.21,17.19,17.21,23800.0,12.9038,12.9113,12.8963,12.9113,23800.0
2012-09-10 12:30:00,17.21,17.22,17.2,17.21,15600.0,12.9113,12.9188,12.9038,12.9113,15600.0
2012-09-10 12:35:00,17.21,17.24,17.21,17.24,11200.0,12.9113,12.9338,12.9113,12.9338,11200.0
2012-09-10 12:40:00,17.24,17.24,17.24,17.24,2000.0,12.9338,12.9338,12.9338,12.9338,2000.0
2012-09-10 12:45:00,17.24,17.24,17.23,17.23,24000.0,12.9338,12.9338,12.9263,12.9263,24000.0
2012-09-10 12:50:00,17.23,17.24,17.22,17.22,19800.0,12.9263,12.9338,12.9188,12.9188,19800.0
2012-09-10 12:55:00,17.23,17.23,17.21,17.22,4200.0,12.9263,12.9263,12.9113,12.9188,4200.0
2012-09-10 13:00:00,17.21,17.22,17.2,17.21,14200.0,12.9113,12.9188,12.9038,12.9113,14200.0
2012-09-10 13:05:00,17.21,17.23,17.21,17.23,11200.0,12.9113,12.9263,12.9113,12.9263,11200.0
2012-09-10 13:10:00,17.23,17.23,17.22,17.23,12400.0,12.9263,12.9263,12.9188,12.9263,12400.0
2012-09-10 13:15:00,17.23,17.23,17.22,17.22,16200.0,12.9263,12.9263,12.9188,12.9188,16200.0
2012-09-10 13:20:00,17.22,17.22,17.19,17.2,30200.0,12.9188,12.9188,12.8963,12.9038,30200.0
2012-09-10 13:25:00,17.2,17.21,17.2,17.21,12600.0,12.9038,12.9113,12.9038,12.9113,12600.0
2012-09-10 13:30:00,17.21,17.22,17.16,17.16,88800.0,12.9113,12.9188,12.8738,12.8738,88800.0
2012-09-10 13:35:00,17.16,17.17,17.08,17.09,415200.0,12.8738,12.8813,12.8138,12.8213,415200.0
2012-09-10 13:40:00,17.09,17.15,17.05,17.15,281800.0,12.8213,12.8663,12.7913,12.8663,281800.0
2012-09-10 13:45:00,17.15,17.17,17.15,17.16,38400.0,12.8663,12.8813,12.8663,12.8738,38400.0
2012-09-10 13:50:00,17.16,17.17,17.15,17.16,46400.0,12.8738,12.8813,12.8663,12.8738,46400.0
2012-09-10 13:55:00,17.17,17.17,17.13,17.13,33200.0,12.8813,12.8813,12.8513,12.8513,33200.0
2012-09-10 14:00:00,17.13,17.15,17.11,17.15,74200.0,12.8513,12.8663,12.8363,12.8663,74200.0
2012-09-10 14:05:00,17.15,17.16,17.15,17.16,24200.0,12.8663,12.8738,12.8663,12.8738,24200.0
2012-09-10 14:10:00,17.16,17.16,17.16,17.16,17000.0,12.8738,12.8738,12.8738,12.8738,17000.0
2012-09-10 14:15:00,17.16,17.17,17.1,17.1,194800.0,12.8738,12.8813,12.8288,12.8288,194800.0
2012-09-10 14:20:00,17.1,17.15,17.08,17.14,207200.0,12.8288,12.8663,12.8138,12.8588,207200.0
2012-09-10 14:25:00,17.14,17.14,17.12,17.12,49000.0,12.8588,12.8588,12.8438,12.8438,49000.0
2012-09-10 14:30:00,17.13,17.14,17.13,17.14,38800.0,12.8513,12.8588,12.8513,12.8588,38800.0
2012-09-10 14:35:00,17.14,17.14,17.09,17.09,50800.0,12.8588,12.8588,12.8213,12.8213,50800.0
2012-09-10 14:40:00,17.09,17.11,17.09,17.1,33200.0,12.8213,12.8363,12.8213,12.8288,33200.0
2012-09-10 14:45:00,17.09,17.1,17.09,17.09,34000.0,12.8213,12.8288,12.8213,12.8213,34000.0
2012-09-10 14:50:00,17.09,17.1,17.08,17.09,51400.0,12.8213,12.8288,12.8138,12.8213,51400.0
2012-09-10 14:55:00,17.09,17.1,17.08,17.08,38600.0,12.8213,12.8288,12.8138,12.8138,38600.0
2012-09-10 15:00:00,17.08,17.1,17.07,17.08,28600.0,12.8138,12.8288,12.8063,12.8138,28600.0
2012-09-10 15:05:00,17.09,17.09,17.08,17.09,34400.0,12.8213,12.8213,12.8138,12.8213,34400.0
2012-09-10 15:10:00,17.09,17.09,17.07,17.09,35000.0,12.8213,12.8213,12.8063,12.8213,35000.0
2012-09-10 15:15:00,17.09,17.11,17.09,17.1,43600.0,12.8213,12.8363,12.8213,12.8288,43600.0
2012-09-10 15:20:00,17.1,17.1,17.08,17.1,104800.0,12.8288,12.8288,12.8138,12.8288,104800.0
2012-09-10 15:25:00,17.1,17.11,17.09,17.1,59200.0,12.8288,12.8363,12.8213,12.8288,59200.0
2012-09-10 15:30:00,17.1,17.11,17.09,17.11,47200.0,12.8288,12.8363,12.8213,12.8363,47200.0
2012-09-10 15:35:00,17.1,17.11,17.09,17.09,35000.0,12.8288,12.8363,12.8213,12.8213,35000.0
2012-09-10 15:40:00,17.09,17.09,17.07,17.09,54000.0,12.8213,12.8213,12.8063,12.8213,54000.0
2012-09-10 15:45:00,17.09,17.09,17.05,17.06,130800.0,12.8213,12.8213,12.7913,12.7988,130800.0
2012-09-10 15:50:00,17.06,17.07,17.06,17.07,146000.0,12.7988,12.8063,12.7988,12.8063,146000.0
2012-09-10 15:55:00,17.07,17.07,17.05,17.07,277400.0,12.8063,12.8063,12.7913,12.8063,277400.0
2012-09-11 09:30:00,17.1,17.16,17.02,17.03,89600.0,12.8288,12.8738,12.7688,12.7763,89600.0
2012-09-11 09:35:00,17.04,17.04,16.91,16.93,262800.0,12.7838,12.7838,12.6863,12.7013,262800.0
2012-09-11 09:40:00,16.93,16.93,16.79,16.86,500200.0,12.7013,12.7013,12.5962,12.6487,500200.0
2012-09-11 09:45:00,16.85,16.98,16.85,16.97,70000.0,12.6412,12.7388,12.6412,12.7313,70000.0
2012-09-11 09:50:00,16.97,17.04,16.96,16.99,116000.0,12.7313,12.7838,12.7238,12.7463,116000.0
2012-09-11 09:55:00,16.99,17.03,16.99,17.03,37000.0,12.7463,12.7763,12.7463,12.7763,37000.0
2012-09-11 10:00:00,17.03,17.05,17.03,17.05,31600.0,12.7763,12.7913,12.7763,12.7913,31600.0
2012-09-11 10:05:00,17.05,17.06,17.03,17.04,43400.0,12.7913,12.7988,12.7763,12.7838,43400.0
2012-09-11 10:10:00,17.05,17.08,17.03,17.03,37800.0,12.7913,12.8138,12.7763,12.7763,37800.0
2012-09-11 10:15:00,17.03,17.06,17.02,17.04,38000.0,12.7763,12.7988,12.7688,12.7838,38000.0
2012-09-11 10:20:00,17.04,17.06,17.04,17.05,23400.0,12.7838,12.7988,12.7838,12.7913,23400.0
2012-09-11 10:25:00,17.05,17.07,17.04,17.07,22000.0,12.7913,12.8063,12.7838,12.8063,22000.0
2012-09-11 10:30:00,17.07,17.08,17.06,17.08,22800.0,12.8063,12.8138,12.7988,12.8138,22800.0
2012-09-11 10:35:00,17.08,17.11,17.08,17.11,25600.0,12.8138,12.8363,12.8138,12.8363,25600.0
2012-09-11 10:40:00,17.11,17.14,17.1,17.11,32600.0,12.8363,12.8588,12.8288,12.8363,32600.0
2012-09-11 10:45:00,17.11,17.14,17.11,17.12,163200.0,12.8363,12.8588,12.8363,12.8438,163200.0
2012-09-11 10:50:00,17.13,17.13,17.11,17.11,94800.0,12.8513,12.8513,12.8363,12.8363,94800.0
2012-09-11 10:55:00,17.12,17.13,17.1,17.11,27400.0,12.8438,12.8513,12.8288,12.8363,27400.0
2012-09-11 11:00:00,17.11,17.13,17.11,17.13,36800.0,12.8363,12.8513,12.8363,12.8513,36800.0
2012-09-11 11:05:00,17.13,17.13,17.12,17.13,50200.0,12.8513,12.8513,12.8438,12.8513,50200.0
2012-09-11 11:10:00,17.13,17.14,17.11,17.12,92800.0,12.8513,12.8588,12.8363,12.8438,92800.0
2012-09-11 11:15:00,17.12,17.14,17.11,17.14,50400.0,12.8438,12.8588,12.8363,12.8588,50400.0
2012-09-11 11:20:00,17.14,17.14,17.12,17.13,55400.0,12.8588,12.8588,12.8438,12.8513,55400.0
2012-09-11 11:25:00,17.13,17.15,17.13,17.15,21800.0,12.8513,12.8663,12.8513,12.8663,21800.0
2012-09-11 11:30:00,17.15,17.16,17.14,17.15,12400.0,12.8663,12.8738,12.8588,12.8663,12400.0
2012-09-11 11:35:00,17.15,17.16,17.14,17.16,6200.0,12.8663,12.8738,12.8588,12.8738,6200.0
2012-09-11 11:40:00,17.15,17.16,17.14,17.14,17600.0,12.8663,12.8738,12.8588,12.8588,17600.0
2012-09-11 11:45:00,17.14,17.15,17.13,17.14,11200.0,12.8588,12.8663,12.8513,12.8588,11200.0
2012-09-11 11:50:00,17.14,17.14,17.11,17.12,42600.0,12.8588,12.8588,12.8363,12.8438,42600.0
2012-09-11 11:55:00,17.12,17.14,17.12,17.14,18000.0,12.8438,12.8588,12.8438,12.8588,18000.0
2012-09-11 12:00:00,17.14,17.15,17.13,17.15,19200.0,12.8588,12.8663,12.8513,12.8663,19200.0
2012-09-11 12:05:00,17.15,17.15,17.13,17.15,23800.0,12.8663,12.8663,12.8513,12.8663,23800.0
2012-09-11 12:10:00,17.14,17.15,17.1,17.11,76600.0,12.8588,12.8663,12.8288,12.8363,76600.0
2012-09-11 12:15:00,17.11,17.13,17.1,17.12,6800.0,12.8363,12.8513,12.8288,12.8438,6800.0
2012-09-11 12:20:00,17.13,17.14,17.12,17.13,5800.0,12.8513,12.8588,12.8438,12.8513,5800.0
2012-09-11 12:25:00,17.13,17.14,17.13,17.14,43000.0,12.8513,12.8588,12.8513,12.8588,43000.0
2012-09-11 12:30:00,17.14,17.14,17.13,17.14,5600.0,12.8588,12.8588,12.8513,12.8588,5600.0
2012-09-11 12:35:00,17.14,17.14,17.13,17.13,7800.0,12.8588,12.8588,12.8513,12.8513,7800.0
2012-09-11 12:40:00,17.13,17.14,17.13,17.13,10200.0,12.8513,12.8588,12.8513,12.8513,10200.0
2012-09-11 12:45:00,17.13,17.13,17.11,17.11,18000.0,12.8513,12.8513,12.8363,12.8363,18000.0
2012-09-11 12:50:00,17.12,17.12,17.11,17.12,15600.0,12.8438,12.8438,12.8363,12.8438,15600.0
2012-09-11 12:55:00,17.12,17.15,17.11,17.15,18800.0,12.8438,12.8663,12.8363,12.8663,18800.0
2012-09-11 13:00:00,17.15,17.15,17.14,17.14,24800.0,12.8663,12.8663,12.8588,12.8588,24800.0
2012-09-11 13:05:00,17.14,17.16,17.14,17.16,9400.0,12.8588,12.8738,12.8588,12.8738,9400.0
2012-09-11 13:10:00,17.15,17.15,17.14,17.15,17800.0,12.8663,12.8663,12.8588,12.8663,17800.0
2012-09-11 13:15:00,17.15,17.16,17.15,17.16,7400.0,12.8663,12.8738,12.8663,12.8738,7400.0
2012-09-11 13:20:00,17.17,17.17,17.15,17.16,5600.0,12.8813,12.8813,12.8663,12.8738,5600.0
2012-09-11 13:25:00,17.15,17.17,17.14,17.15,37800.0,12.8663,12.8813,12.8588,12.8663,37800.0
2012-09-11 13:30:00,17.15,17.15,17.13,17.14,63600.0,12.8663,12.8663,12.8513,12.8588,63600.0
2012-09-11 13:35:00,17.14,17.14,17.13,17.14,34800.0,12.8588,12.8588,12.8513,12.8588,34800.0
2012-09-11 13:40:00,17.14,17.15,17.14,17.15,30000.0,12.8588,12.8663,12.8588,12.8663,30000.0
2012-09-11 13:45:00,17.15,17.15,17.14,17.14,14400.0,12.8663,12.8663,12.8588,12.8588,14400.0
2012-09-11 13:50:00,17.14,17.15,17.14,17.14,13400.0,12.8588,12.8663,12.8588,12.8588,13400.0
2012-09-11 13:55:00,17.13,17.14,17.11,17.11,25200.0,12.8513,12.8588,12.8363,12.8363,25200.0
2012-09-11 14:00:00,17.11,17.11,17.11,17.11,12200.0,12.8363,12.8363,12.8363,12.8363,12200.0
2012-09-11 14:05:00,17.11,17.11,17.11,17.11,10400.0,12.8363,12.8363,12.8363,12.8363,10400.0
2012-09-11 14:10:00,17.11,17.12,17.1,17.1,71000.0,12.8363,12.8438,12.8288,12.8288,71000.0
2012-09-11 14:15:00,17.1,17.1,17.09,17.1,14800.0,12.8288,12.8288,12.8213,12.8288,14800.0
2012-09-11 14:20:00,17.1,17.12,17.1,17.11,12200.0,12.8288,12.8438,12.8288,12.8363,12200.0
2012-09-11 14:25:00,17.13,17.13,17.11,17.11,16400.0,12.8513,12.8513,12.8363,12.8363,16400.0
2012-09-11 14:30:00,17.11,17.12,17.1,17.1,8000.0,12.8363,12.8438,12.8288,12.8288,8000.0
2012-09-11 14:35:00,17.1,17.11,17.1,17.1,10800.0,12.8288,12.8363,12.8288,12.8288,10800.0
2012-09-11 14:40:00,17.11,17.11,17.1,17.1,4400.0,12.8363,12.8363,12.8288,12.8288,4400.0
2012-09-11 14:45:00,17.1,17.1,17.06,17.06,19000.0,12.8288,12.8288,12.7988,12.7988,19000.0
2012-09-11 14:50:00,17.06,17.07,17.05,17.07,16200.0,12.7988,12.8063,12.7913,12.8063,16200.0
2012-09-11 14:55:00,17.07,17.09,17.07,17.09,24600.0,12.8063,12.8213,12.8063,12.8213,24600.0
2012-09-11 15:00:00,17.08,17.09,17.08,17.08,18800.0,12.8138,12.8213,12.8138,12.8138,18800.0
2012-09-11 15:05:00,17.08,17.1,17.08,17.08,29000.0,12.8138,12.8288,12.8138,12.8138,29000.0
2012-09-11 15:10:00,17.09,17.09,16.97,16.97,425000.0,12.8213,12.8213,12.7313,12.7313,425000.0
2012-09-11 15:15:00,16.97,17.06,16.96,17.04,262200.0,12.7313,12.7988,12.7238,12.7838,262200.0
2012-09-11 15:20:00,17.04,17.05,17.0,17.0,92800.0,12.7838,12.7913,12.7538,12.7538,92800.0
2012-09-11 15:25:00,17.0,17.0,16.99,17.0,41000.0,12.7538,12.7538,12.7463,12.7538,41000.0
2012-09-11 15:30:00,17.0,17.04,17.0,17.04,55000.0,12.7538,12.7838,12.7538,12.7838,55000.0
2012-09-11 15:35:00,17.04,17.04,17.03,17.03,20800.0,12.7838,12.7838,12.7763,12.7763,20800.0
2012-09-11 15:40:00,17.03,17.06,17.03,17.05,44200.0,12.7763,12.7988,12.7763,12.7913,44200.0
2012-09-11 15:45:00,17.05,17.06,17.03,17.06,82000.0,12.7913,12.7988,12.7763,12.7988,82000.0
2012-09-11 15:50:00,17.06,17.06,17.04,17.06,79000.0,12.7988,12.7988,12.7838,12.7988,79000.0
2012-09-11 15:55:00,17.06,17.06,17.04,17.04,110200.0,12.7988,12.7988,12.7838,12.7838,110200.0
2012-09-12 09:30:00,17.12,17.13,16.92,16.95,297800.0,12.8438,12.8513,12.6938,12.7163,297800.0
2012-09-12 09:35:00,16.95,17.08,16.95,17.02,108200.0,12.7163,12.8138,12.7163,12.7688,108200.0
2012-09-12 09:40:00,17.02,17.1,17.0,17.06,55000.0,12.7688,12.8288,12.7538,12.7988,55000.0
2012-09-12 09:45:00,17.06,17.06,17.02,17.06,48800.0,12.7988,12.7988,12.7688,12.7988,48800.0
2012-09-12 09:50:00,17.06,17.08,16.96,16.96,24600.0,12.7988,12.8138,12.7238,12.7238,24600.0
2012-09-12 09:55:00,16.96,17.07,16.96,17.07,16000.0,12.7238,12.8063,12.7238,12.8063,16000.0
2012-09-12 10:00:00,17.07,17.09,17.01,17.02,24200.0,12.8063,12.8213,12.7613,12.7688,24200.0
2012-09-12 10:05:00,17.01,17.04,17.0,17.03,21400.0,12.7613,12.7838,12.7538,12.7763,21400.0
2012-09-12 10:10:00,17.04,17.07,17.04,17.06,11600.0,12.7838,12.8063,12.7838,12.7988,11600.0
2012-09-12 10:15:00,17.06,17.06,17.0,17.03,22200.0,12.7988,12.7988,12.7538,12.7763,22200.0
2012-09-12 10:20:00,17.03,17.04,16.98,16.98,19400.0,12.7763,12.7838,12.7388,12.7388,19400.0
2012-09-12 10:25:00,16.97,16.98,16.93,16.95,43200.0,12.7313,12.7388,12.7013,12.7163,43200.0
2012-09-12 10:30:00,16.95,16.98,16.94,16.95,24600.0,12.7163,12.7388,12.7088,12.7163,24600.0
2012-09-12 10:35:00,16.96,17.0,16.96,16.98,10200.0,12.7238,12.7538,12.7238,12.7388,10200.0
2012-09-12 10:40:00,16.98,16.98,16.93,16.98,23200.0,12.7388,12.7388,12.7013,12.7388,23200.0
2012-09-12 10:45:00,16.98,16.98,16.95,16.95,20400.0,12.7388,12.7388,12.7163,12.7163,20400.0
2012-09-12 10:50:00,16.95,16.98,16.93,16.98,9400.0,12.7163,12.7388,12.7013,12.7388,9400.0
2012-09-12 10:55:00,16.98,17.0,16.98,16.99,19800.0,12.7388,12.7538,12.7388,12.7463,19800.0
2012-09-12 11:00:00,17.0,17.02,16.99,17.02,31800.0,12.7538,12.7688,12.7463,12.7688,31800.0
2012-09-12 11:05:00,17.02,17.02,17.0,17.01,38000.0,12.7688,12.7688,12.7538,12.7613,38000.0
2012-09-12 11:10:00,17.01,17.02,17.0,17.01,19400.0,12.7613,12.7688,12.7538,12.7613,19400.0
2012-09-12 11:15:00,17.0,17.02,17.0,17.02,31400.0,12.7538,12.7688,12.7538,12.7688,31400.0
2012-09-12 11:20:00,17.01,17.03,17.01,17.01,57400.0,12.7613,12.7763,12.7613,12.7613,57400.0
2012-09-12 11:25:00,17.02,17.02,17.0,17.01,24600.0,12.7688,12.7688,12.7538,12.7613,24600.0
2012-09-12 11:30:00,17.02,17.03,17.0,17.01,79200.0,12.7688,12.7763,12.7538,12.7613,79200.0
2012-09-12 11:35:00,17.02,17.02,16.99,17.0,161200.0,12.7688,12.7688,12.7463,12.7538,161200.0
2012-09-12 11:40:00,17.0,17.03,17.0,17.01,26000.0,12.7538,12.7763,12.7538,12.7613,26000.0
2012-09-12 11:45:00,17.0,17.02,17.0,17.01,10800.0,12.7538,12.7688,12.7538,12.7613,10800.0
2012-09-12 11:50:00,17.01,17.02,16.99,16.99,31000.0,12.7613,12.7688,12.7463,12.7463,31000.0
2012-09-12 11:55:00,16.98,16.98,16.97,16.98,17600.0,12.7388,12.7388,12.7313,12.7388,17600.0
2012-09-12 12:00:00,16.98,16.98,16.98,16.98,10600.0,12.7388,12.7388,12.7388,12.7388,10600.0
2012-09-12 12:05:00,16.99,16.99,16.96,16.96,43200.0,12.7463,12.7463,12.7238,12.7238,43200.0
2012-09-12 12:10:00,16.96,16.97,16.96,16.96,18800.0,12.7238,12.7313,12.7238,12.7238,18800.0
2012-09-12 12:15:00,16.96,16.97,16.96,16.96,33200.0,12.7238,12.7313,12.7238,12.7238,33200.0
2012-09-12 12:20:00,16.96,16.96,16.91,16.95,186800.0,12.7238,12.7238,12.6863,12.7163,186800.0
2012-09-12 12:25:00,16.96,16.97,16.95,16.95,24600.0,12.7238,12.7313,12.7163,12.7163,24600.0
2012-09-12 12:30:00,16.96,16.97,16.95,16.97,14400.0,12.7238,12.7313,12.7163,12.7313,14400.0
2012-09-12 12:35:00,16.97,16.99,16.97,16.99,19400.0,12.7313,12.7463,12.7313,12.7463,19400.0
2012-09-12 12:40:00,16.99,16.99,16.98,16.99,4800.0,12.7463,12.7463,12.7388,12.7463,4800.0
2012-09-12 12:45:00,16.99,16.99,16.98,16.99,23200.0,12.7463,12.7463,12.7388,12.7463,23200.0
2012-09-12 12:50:00,16.98,17.0,16.98,16.99,7000.0,12.7388,12.7538,12.7388,12.7463,7000.0
2012-09-12 12:55:00,16.99,17.0,16.99,17.0,17000.0,12.7463,12.7538,12.7463,12.7538,17000.0
2012-09-12 13:00:00,17.0,17.03,16.99,17.0,31800.0,12.7538,12.7763,12.7463,12.7538,31800.0
2012-09-12 13:05:00,17.0,17.03,17.0,17.02,24600.0,12.7538,12.7763,12.7538,12.7688,24600.0
2012-09-12 13:10:00,17.01,17.02,16.99,17.0,15400.0,12.7613,12.7688,12.7463,12.7538,15400.0
2012-09-12 13:15:00,17.0,17.02,17.0,17.0,65200.0,12.7538,12.7688,12.7538,12.7538,65200.0
2012-09-12 13:20:00,17.01,17.03,17.01,17.01,31800.0,12.7613,12.7763,12.7613,12.7613,31800.0
2012-09-12 13:25:00,17.01,17.02,17.0,17.01,21200.0,12.7613,12.7688,12.7538,12.7613,21200.0
2012-09-12 13:30:00,17.01,17.02,16.98,16.99,95400.0,12.7613,12.7688,12.7388,12.7463,95400.0
2012-09-12 13:35:00,16.99,17.0,16.99,16.99,60600.0,12.7463,12.7538,12.7463,12.7463,60600.0
2012-09-12 13:40:00,17.0,17.0,16.99,16.99,31400.0,12.7538,12.7538,12.7463,12.7463,31400.0
2012-09-12 13:45:00,16.99,17.0,16.98,17.0,102200.0,12.7463,12.7538,12.7388,12.7538,102200.0
2012-09-12 13:50:00,17.01,17.02,16.99,17.0,16800.0,12.7613,12.7688,12.7463,12.7538,16800.0
2012-09-12 13:55:00,17.0,17.0,16.97,16.97,56200.0,12.7538,12.7538,12.7313,12.7313,56200.0
2012-09-12 14:00:00,16.98,16.98,16.96,16.97,44400.0,12.7388,12.7388,12.7238,12.7313,44400.0
2012-09-12 14:05:00,16.97,16.98,16.97,16.98,12800.0,12.7313,12.7388,12.7313,12.7388,12800.0
2012-09-12 14:10:00,16.98,16.98,16.96,16.97,45000.0,12.7388,12.7388,12.7238,12.7313,45000.0
2012-09-12 14:15:00,16.97,16.98,16.94,16.94,47200.0,12.7313,12.7388,12.7088,12.7088,47200.0
2012-09-12 14:20:00,16.94,16.94,16.92,16.93,62000.0,12.7088,12.7088,12.6938,12.7013,62000.0
2012-09-12 14:25:00,16.93,16.95,16.92,16.93,34000.0,12.7013,12.7163,12.6938,12.7013,34000.0
2012-09-12 14:30:00,16.93,16.94,16.93,16.93,15800.0,12.7013,12.7088,12.7013,12.7013,15800.0
2012-09-12 14:35:00,16.93,16.93,16.91,16.92,48200.0,12.7013,12.7013,12.6863,12.6938,48200.0
2012-09-12 14:40:00,16.92,16.92,16.91,16.91,24800.0,12.6938,12.6938,12.6863,12.6863,24800.0
2012-09-12 14:45:00,16.92,16.92,16.9,16.91,52000.0,12.6938,12.6938,12.6787,12.6863,52000.0
2012-09-12 14:50:00,16.91,16.92,16.9,16.9,25200.0,12.6863,12.6938,12.6787,12.6787,25200.0
2012-09-12 14:55:00,16.9,16.91,16.9,16.9,18000.0,12.6787,12.6863,12.6787,12.6787,18000.0
2012-09-12 15:00:00,16.9,16.9,16.87,16.89,39800.0,12.6787,12.6787,12.6562,12.6712,39800.0
2012-09-12 15:05:00,16.89,16.9,16.88,16.88,31400.0,12.6712,12.6787,12.6637,12.6637,31400.0
2012-09-12 15:10:00,16.88,16.88,16.86,16.86,65600.0,12.6637,12.6637,12.6487,12.6487,65600.0
2012-09-12 15:15:00,16.86,16.86,16.86,16.86,40600.0,12.6487,12.6487,12.6487,12.6487,40600.0
2012-09-12 15:20:00,16.86,16.86,16.86,16.86,41000.0,12.6487,12.6487,12.6487,12.6487,41000.0
2012-09-12 15:25:00,16.86,16.89,16.86,16.89,60200.0,12.6487,12.6712,12.6487,12.6712,60200.0
2012-09-12 15:30:00,16.89,16.89,16.88,16.89,38200.0,12.6712,12.6712,12.6637,12.6712,38200.0
2012-09-12 15:35:00,16.88,16.89,16.88,16.89,61800.0,12.6637,12.6712,12.6637,12.6712,61800.0
2012-09-12 15:40:00,16.89,16.9,16.88,16.89,56200.0,12.6712,12.6787,12.6637,12.6712,56200.0
2012-09-12 15:45:00,16.9,16.9,16.87,16.88,76600.0,12.6787,12.6787,12.6562,12.6637,76600.0
2012-09-12 15:50:00,16.88,16.9,16.88,16.89,81600.0,12.6637,12.6787,12.6637,12.6712,81600.0
2012-09-12 15:55:00,16.89,16.91,16.89,16.9,123800.0,12.6712,12.6863,12.6712,12.6787,123800.0
2012-09-13 09:30:00,16.91,16.98,16.88,16.93,69400.0,12.6863,12.7388,12.6637,12.7013,69400.0
2012-09-13 09:35:00,16.93,16.96,16.88,16.96,89600.0,12.7013,12.7238,12.6637,12.7238,89600.0
2012-09-13 09:40:00,16.95,17.0,16.93,16.99,173600.0,12.7163,12.7538,12.7013,12.7463,173600.0
2012-09-13 09:45:00,16.99,16.99,16.92,16.93,146000.0,12.7463,12.7463,12.6938,12.7013,146000.0
2012-09-13 09:50:00,16.93,16.94,16.91,16.94,31400.0,12.7013,12.7088,12.6863,12.7088,31400.0
2012-09-13 09:55:00,16.95,17.0,16.95,16.99,31400.0,12.7163,12.7538,12.7163,12.7463,31400.0
2012-09-13 10:00:00,16.99,17.0,16.98,16.99,44800.0,12.7463,12.7538,12.7388,12.7463,44800.0
2012-09-13 10:05:00,16.99,17.0,16.99,17.0,33200.0,12.7463,12.7538,12.7463,12.7538,33200.0
2012-09-13 10:10:00,16.99,17.0,16.98,16.98,18200.0,12.7463,12.7538,12.7388,12.7388,18200.0
2012-09-13 10:15:00,16.98,16.98,16.91,16.93,77200.0,12.7388,12.7388,12.6863,12.7013,77200.0
2012-09-13 10:20:00,16.93,16.97,16.93,16.95,27200.0,12.7013,12.7313,12.7013,12.7163,27200.0
2012-09-13 10:25:00,16.94,16.96,16.93,16.93,20800.0,12.7088,12.7238,12.7013,12.7013,20800.0
2012-09-13 10:30:00,16.93,16.97,16.93,16.96,76200.0,12.7013,12.7313,12.7013,12.7238,76200.0
2012-09-13 10:35:00,16.96,16.97,16.95,16.95,23200.0,12.7238,12.7313,12.7163,12.7163,23200.0
2012-09-13 10:40:00,16.95,16.98,16.95,16.97,15200.0,12.7163,12.7388,12.7163,12.7313,15200.0
2012-09-13 10:45:00,16.97,17.0,16.97,16.98,41600.0,12.7313,12.7538,12.7313,12.7388,41600.0
2012-09-13 10:50:00,16.98,16.99,16.97,16.98,142400.0,12.7388,12.7463,12.7313,12.7388,142400.0
2012-09-13 10:55:00,16.98,16.99,16.97,16.99,59400.0,12.7388,12.7463,12.7313,12.7463,59400.0
2012-09-13 11:00:00,16.99,17.02,16.99,17.0,30600.0,12.7463,12.7688,12.7463,12.7538,30600.0
2012-09-13 11:05:00,17.0,17.02,17.0,17.01,27400.0,12.7538,12.7688,12.7538,12.7613,27400.0
2012-09-13 11:10:00,17.01,17.02,17.0,17.0,21200.0,12.7613,12.7688,12.7538,12.7538,21200.0
2012-09-13 11:15:00,17.0,17.02,17.0,17.02,23800.0,12.7538,12.7688,12.7538,12.7688,23800.0
2012-09-13 11:20:00,17.02,17.03,17.0,17.01,34000.0,12.7688,12.7763,12.7538,12.7613,34000.0
2012-09-13 11:25:00,17.01,17.02,17.01,17.01,22600.0,12.7613,12.7688,12.7613,12.7613,22600.0
2012-09-13 11:30:00,17.02,17.02,17.0,17.01,21600.0,12.7688,12.7688,12.7538,12.7613,21600.0
2012-09-13 11:35:00,17.0,17.01,17.0,17.01,14800.0,12.7538,12.7613,12.7538,12.7613,14800.0
2012-09-13 11:40:00,17.01,17.02,17.01,17.01,51800.0,12.7613,12.7688,12.7613,12.7613,51800.0
2012-09-13 11:45:00,17.01,17.02,17.0,17.02,20000.0,12.7613,12.7688,12.7538,12.7688,20000.0
2012-09-13 11:50:00,17.02,17.02,17.0,17.0,34800.0,12.7688,12.7688,12.7538,12.7538,34800.0
2012-09-13 11:55:00,17.0,17.02,16.99,17.0,17600.0,12.7538,12.7688,12.7463,12.7538,17600.0
2012-09-13 12:00:00,17.01,17.02,17.0,17.01,22600.0,12.7613,12.7688,12.7538,12.7613,22600.0
2012-09-13 12:05:00,17.02,17.03,17.01,17.02,53200.0,12.7688,12.7763,12.7613,12.7688,53200.0
2012-09-13 12:10:00,17.02,17.02,17.0,17.0,46800.0,12.7688,12.7688,12.7538,12.7538,46800.0
2012-09-13 12:15:00,17.0,17.02,17.0,17.02,83600.0,12.7538,12.7688,12.7538,12.7688,83600.0
2012-09-13 12:20:00,17.02,17.03,17.0,17.01,81200.0,12.7688,12.7763,12.7538,12.7613,81200.0
2012-09-13 12:25:00,17.01,17.02,17.0,17.01,33000.0,12.7613,12.7688,12.7538,12.7613,33000.0
2012-09-13 12:30:00,17.0,17.1,16.98,17.05,100800.0,12.7538,12.8288,12.7388,12.7913,100800.0
2012-09-13 12:35:00,17.06,17.09,17.0,17.08,26400.0,12.7988,12.8213,12.7538,12.8138,26400.0
2012-09-13 12:40:00,17.07,17.14,17.07,17.1,39400.0,12.8063,12.8588,12.8063,12.8288,39400.0
2012-09-13 12:45:00,17.1,17.11,17.07,17.07,10800.0,12.8288,12.8363,12.8063,12.8063,10800.0
2012-09-13 12:50:00,17.07,17.09,17.05,17.08,23000.0,12.8063,12.8213,12.7913,12.8138,23000.0
2012-09-13 12:55:00,17.08,17.08,17.06,17.06,48800.0,12.8138,12.8138,12.7988,12.7988,48800.0
2012-09-13 13:00:00,17.06,17.09,17.06,17.08,289600.0,12.7988,12.8213,12.7988,12.8138,289600.0
2012-09-13 13:05:00,17.08,17.11,17.07,17.1,92600.0,12.8138,12.8363,12.8063,12.8288,92600.0
2012-09-13 13:10:00,17.11,17.12,17.1,17.11,39400.0,12.8363,12.8438,12.8288,12.8363,39400.0
2012-09-13 13:15:00,17.11,17.14,17.11,17.11,24800.0,12.8363,12.8588,12.8363,12.8363,24800.0
2012-09-13 13:20:00,17.11,17.13,17.11,17.11,15600.0,12.8363,12.8513,12.8363,12.8363,15600.0
2012-09-13 13:25:00,17.11,17.17,17.11,17.16,21800.0,12.8363,12.8813,12.8363,12.8738,21800.0
2012-09-13 13:30:00,17.15,17.2,17.15,17.17,38200.0,12.8663,12.9038,12.8663,12.8813,38200.0
2012-09-13 13:35:00,17.17,17.18,17.16,17.16,90200.0,12.8813,12.8888,12.8738,12.8738,90200.0
2012-09-13 13:40:00,17.16,17.17,17.14,17.15,45400.0,12.8738,12.8813,12.8588,12.8663,45400.0
2012-09-13 13:45:00,17.14,17.16,17.13,17.15,50400.0,12.8588,12.8738,12.8513,12.8663,50400.0
2012-09-13 13:50:00,17.15,17.15,17.11,17.11,47800.0,12.8663,12.8663,12.8363,12.8363,47800.0
2012-09-13 13:55:00,17.11,17.11,17.09,17.1,28600.0,12.8363,12.8363,12.8213,12.8288,28600.0
2012-09-13 14:00:00,17.09,17.13,17.08,17.13,33600.0,12.8213,12.8513,12.8138,12.8513,33600.0
2012-09-13 14:05:00,17.13,17.13,17.12,17.13,35000.0,12.8513,12.8513,12.8438,12.8513,35000.0
2012-09-13 14:10:00,17.13,17.14,17.12,17.13,49600.0,12.8513,12.8588,12.8438,12.8513,49600.0
2012-09-13 14:15:00,17.13,17.14,17.12,17.14,38200.0,12.8513,12.8588,12.8438,12.8588,38200.0
2012-09-13 14:20:00,17.13,17.15,17.13,17.14,58600.0,12.8513,12.8663,12.8513,12.8588,58600.0
2012-09-13 14:25:00,17.14,17.18,17.14,17.15,35400.0,12.8588,12.8888,12.8588,12.8663,35400.0
2012-09-13 14:30:00,17.16,17.16,17.12,17.12,42800.0,12.8738,12.8738,12.8438,12.8438,42800.0
2012-09-13 14:35:00,17.12,17.16,17.12,17.13,44000.0,12.8438,12.8738,12.8438,12.8513,44000.0
2012-09-13 14:40:00,17.12,17.15,17.12,17.14,27600.0,12.8438,12.8663,12.8438,12.8588,27600.0
2012-09-13 14:45:00,17.14,17.16,17.13,17.15,39400.0,12.8588,12.8738,12.8513,12.8663,39400.0
2012-09-13 14:50:00,17.15,17.16,17.14,17.15,22800.0,12.8663,12.8738,12.8588,12.8663,22800.0
2012-09-13 14:55:00,17.14,17.15,17.12,17.12,33400.0,12.8588,12.8663,12.8438,12.8438,33400.0
2012-09-13 15:00:00,17.13,17.14,17.12,17.12,40800.0,12.8513,12.8588,12.8438,12.8438,40800.0
2012-09-13 15:05:00,17.12,17.16,17.12,17.16,61600.0,12.8438,12.8738,12.8438,12.8738,61600.0
2012-09-13 15:10:00,17.16,17.18,17.15,17.18,74600.0,12.8738,12.8888,12.8663,12.8888,74600.0
2012-09-13 15:15:00,17.18,17.18,17.18,17.18,88200.0,12.8888,12.8888,12.8888,12.8888,88200.0
2012-09-13 15:20:00,17.18,17.19,17.17,17.18,105400.0,12.8888,12.8963,12.8813,12.8888,105400.0
2012-09-13 15:25:00,17.19,17.19,17.18,17.18,51200.0,12.8963,12.8963,12.8888,12.8888,51200.0
2012-09-13 15:30:00,17.18,17.19,17.18,17.18,72200.0,12.8888,12.8963,12.8888,12.8888,72200.0
2012-09-13 15:35:00,17.18,17.2,17.18,17.19,42000.0,12.8888,12.9038,12.8888,12.8963,42000.0
2012-09-13 15:40:00,17.2,17.21,17.18,17.18,52600.0,12.9038,12.9113,12.8888,12.8888,52600.0
2012-09-13 15:45:00,17.18,17.18,17.16,17.16,71400.0,12.8888,12.8888,12.8738,12.8738,71400.0
2012-09-13 15:50:00,17.16,17.18,17.16,17.17,120800.0,12.8738,12.8888,12.8738,12.8813,120800.0
2012-09-13 15:55:00,17.17,17.17,17.14,17.17,157800.0,12.8813,12.8813,12.8588,12.8813,157800.0
2012-09-14 09:30:00,17.25,17.25,17.15,17.2,50800.0,12.9413,12.9413,12.8663,12.9038,50800.0
2012-09-14 09:35:00,17.2,17.24,17.16,17.18,57200.0,12.9038,12.9338,12.8738,12.8888,57200.0
2012-09-14 09:40:00,17.19,17.21,17.17,17.2,43200.0,12.8963,12.9113,12.8813,12.9038,43200.0
2012-09-14 09:45:00,17.2,17.26,17.2,17.22,36000.0,12.9038,12.9488,12.9038,12.9188,36000.0
2012-09-14 09:50:00,17.22,17.29,17.22,17.28,45800.0,12.9188,12.9713,12.9188,12.9638,45800.0
2012-09-14 09:55:00,17.27,17.28,17.22,17.27,17600.0,12.9563,12.9638,12.9188,12.9563,17600.0
2012-09-14 10:00:00,17.27,17.28,17.25,17.28,22200.0,12.9563,12.9638,12.9413,12.9638,22200.0
2012-09-14 10:05:00,17.28,17.28,17.24,17.28,46600.0,12.9638,12.9638,12.9338,12.9638,46600.0
2012-09-14 10:10:00,17.28,17.34,17.28,17.33,73000.0,12.9638,13.0088,12.9638,13.0013,73000.0
2012-09-14 10:15:00,17.33,17.35,17.31,17.33,65600.0,13.0013,13.0163,12.9863,13.0013,65600.0
2012-09-14 10:20:00,17.33,17.38,17.33,17.35,76400.0,13.0013,13.0389,13.0013,13.0163,76400.0
2012-09-14 10:25:00,17.34,17.34,17.32,17.33,44400.0,13.0088,13.0088,12.9938,13.0013,44400.0
2012-09-14 10:30:00,17.33,17.33,17.29,17.3,42200.0,13.0013,13.0013,12.9713,12.9788,42200.0
2012-09-14 10:35:00,17.31,17.35,17.3,17.34,48200.0,12.9863,13.0163,12.9788,13.0088,48200.0
2012-09-14 10:40:00,17.34,17.34,17.31,17.31,64200.0,13.0088,13.0088,12.9863,12.9863,64200.0
2012-09-14 10:45:00,17.31,17.33,17.31,17.33,75400.0,12.9863,13.0013,12.9863,13.0013,75400.0
2012-09-14 10:50:00,17.34,17.35,17.3,17.3,75600.0,13.0088,13.0163,12.9788,12.9788,75600.0
2012-09-14 10:55:00,17.3,17.31,17.29,17.31,25200.0,12.9788,12.9863,12.9713,12.9863,25200.0
2012-09-14 11:00:00,17.31,17.31,17.29,17.29,55400.0,12.9863,12.9863,12.9713,12.9713,55400.0
2012-09-14 11:05:00,17.29,17.29,17.26,17.27,37600.0,12.9713,12.9713,12.9488,12.9563,37600.0
2012-09-14 11:10:00,17.27,17.3,17.27,17.3,33200.0,12.9563,12.9788,12.9563,12.9788,33200.0
2012-09-14 11:15:00,17.3,17.3,17.27,17.28,32400.0,12.9788,12.9788,12.9563,12.9638,32400.0
2012-09-14 11:20:00,17.28,17.3,17.28,17.3,19600.0,12.9638,12.9788,12.9638,12.9788,19600.0
2012-09-14 11:25:00,17.3,17.3,17.28,17.29,37400.0,12.9788,12.9788,12.9638,12.9713,37400.0
2012-09-14 11:30:00,17.3,17.3,17.28,17.3,33200.0,12.9788,12.9788,12.9638,12.9788,33200.0
2012-09-14 11:35:00,17.3,17.32,17.29,17.3,55600.0,12.9788,12.9938,12.9713,12.9788,55600.0
2012-09-14 11:40:00,17.31,17.35,17.3,17.34,100000.0,12.9863,13.0163,12.9788,13.0088,100000.0
2012-09-14 11:45:00,17.34,17.34,17.3,17.3,27400.0,13.0088,13.0088,12.9788,12.9788,27400.0
2012-09-14 11:50:00,17.3,17.3,17.25,17.25,103400.0,12.9788,12.9788,12.9413,12.9413,103400.0
2012-09-14 11:55:00,17.25,17.25,17.24,17.25,47400.0,12.9413,12.9413,12.9338,12.9413,47400.0
2012-09-14 12:00:00,17.25,17.27,17.25,17.25,44200.0,12.9413,12.9563,12.9413,12.9413,44200.0
2012-09-14 12:05:00,17.25,17.25,17.22,17.24,62600.0,12.9413,12.9413,12.9188,12.9338,62600.0
2012-09-14 12:10:00,17.24,17.26,17.24,17.25,13800.0,12.9338,12.9488,12.9338,12.9413,13800.0
2012-09-14 12:15:00,17.25,17.27,17.24,17.27,29000.0,12.9413,12.9563,12.9338,12.9563,29000.0
2012-09-14 12:20:00,17.26,17.26,17.23,17.24,51000.0,12.9488,12.9488,12.9263,12.9338,51000.0
2012-09-14 12:25:00,17.24,17.25,17.22,17.22,165200.0,12.9338,12.9413,12.9188,12.9188,165200.0
2012-09-14 12:30:00,17.22,17.22,17.18,17.18,148600.0,12.9188,12.9188,12.8888,12.8888,148600.0
2012-09-14 12:35:00,17.18,17.18,17.16,17.18,125000.0,12.8888,12.8888,12.8738,12.8888,125000.0
2012-09-14 12:40:00,17.18,17.18,17.18,17.18,31600.0,12.8888,12.8888,12.8888,12.8888,31600.0
2012-09-14 12:45:00,17.18,17.19,17.18,17.18,42800.0,12.8888,12.8963,12.8888,12.8888,42800.0
2012-09-14 12:50:00,17.18,17.18,17.18,17.18,70000.0,12.8888,12.8888,12.8888,12.8888,70000.0
2012-09-14 12:55:00,17.18,17.18,17.18,17.18,43000.0,12.8888,12.8888,12.8888,12.8888,43000.0
2012-09-14 13:00:00,17.18,17.19,17.17,17.17,92800.0,12.8888,12.8963,12.8813,12.8813,92800.0
2012-09-14 13:05:00,17.18,17.18,17.16,17.17,38600.0,12.8888,12.8888,12.8738,12.8813,38600.0
2012-09-14 13:10:00,17.17,17.17,17.14,17.15,58200.0,12.8813,12.8813,12.8588,12.8663,58200.0
2012-09-14 13:15:00,17.15,17.16,17.15,17.16,28000.0,12.8663,12.8738,12.8663,12.8738,28000.0
2012-09-14 13:20:00,17.15,17.15,17.12,17.12,36200.0,12.8663,12.8663,12.8438,12.8438,36200.0
2012-09-14 13:25:00,17.13,17.13,17.08,17.09,69600.0,12.8513,12.8513,12.8138,12.8213,69600.0
2012-09-14 13:30:00,17.09,17.14,17.09,17.12,50400.0,12.8213,12.8588,12.8213,12.8438,50400.0
2012-09-14 13:35:00,17.11,17.12,17.1,17.11,34200.0,12.8363,12.8438,12.8288,12.8363,34200.0
2012-09-14 13:40:00,17.11,17.11,17.09,17.09,56800.0,12.8363,12.8363,12.8213,12.8213,56800.0
2012-09-14 13:45:00,17.09,17.1,17.08,17.1,49200.0,12.8213,12.8288,12.8138,12.8288,49200.0
2012-09-14 13:50:00,17.1,17.11,17.09,17.1,23000.0,12.8288,12.8363,12.8213,12.8288,23000.0
2012-09-14 13:55:00,17.1,17.13,17.1,17.11,44000.0,12.8288,12.8513,12.8288,12.8363,44000.0
2012-09-14 14:00:00,17.11,17.13,17.11,17.13,14000.0,12.8363,12.8513,12.8363,12.8513,14000.0
2012-09-14 14:05:00,17.13,17.14,17.13,17.14,14200.0,12.8513,12.8588,12.8513,12.8588,14200.0
2012-09-14 14:10:00,17.14,17.15,17.11,17.13,36800.0,12.8588,12.8663,12.8363,12.8513,36800.0
2012-09-14 14:15:00,17.12,17.14,17.11,17.14,18200.0,12.8438,12.8588,12.8363,12.8588,18200.0
2012-09-14 14:20:00,17.14,17.15,17.14,17.15,22000.0,12.8588,12.8663,12.8588,12.8663,22000.0
2012-09-14 14:25:00,17.15,17.16,17.13,17.13,23200.0,12.8663,12.8738,12.8513,12.8513,23200.0
2012-09-14 14:30:00,17.13,17.16,17.13,17.15,26600.0,12.8513,12.8738,12.8513,12.8663,26600.0
2012-09-14 14:35:00,17.15,17.17,17.15,17.16,24600.0,12.8663,12.8813,12.8663,12.8738,24600.0
2012-09-14 14:40:00,17.16,17.17,17.15,17.17,17000.0,12.8738,12.8813,12.8663,12.8813,17000.0
2012-09-14 14:45:00,17.16,17.18,17.16,17.18,22000.0,12.8738,12.8888,12.8738,12.8888,22000.0
2012-09-14 14:50:00,17.17,17.18,17.15,17.16,19400.0,12.8813,12.8888,12.8663,12.8738,19400.0
2012-09-14 14:55:00,17.16,17.19,17.15,17.18,17800.0,12.8738,12.8963,12.8663,12.8888,17800.0
2012-09-14 15:00:00,17.18,17.18,17.17,17.18,17600.0,12.8888,12.8888,12.8813,12.8888,17600.0
2012-09-14 15:05:00,17.17,17.17,17.15,17.15,20000.0,12.8813,12.8813,12.8663,12.8663,20000.0
2012-09-14 15:10:00,17.15,17.16,17.14,17.16,27800.0,12.8663,12.8738,12.8588,12.8738,27800.0
2012-09-14 15:15:00,17.15,17.16,17.13,17.15,17400.0,12.8663,12.8738,12.8513,12.8663,17400.0
2012-09-14 15:20:00,17.15,17.15,17.11,17.11,24800.0,12.8663,12.8663,12.8363,12.8363,24800.0
2012-09-14 15:25:00,17.11,17.14,17.11,17.14,22000.0,12.8363,12.8588,12.8363,12.8588,22000.0
2012-09-14 15:30:00,17.13,17.14,17.11,17.13,28400.0,12.8513,12.8588,12.8363,12.8513,28400.0
2012-09-14 15:35:00,17.13,17.18,17.12,17.17,47600.0,12.8513,12.8888,12.8438,12.8813,47600.0
2012-09-14 15:40:00,17.17,17.18,17.17,17.18,24600.0,12.8813,12.8888,12.8813,12.8888,24600.0
2012-09-14 15:45:00,17.17,17.17,17.13,17.14,41200.0,12.8813,12.8813,12.8513,12.8588,41200.0
2012-09-14 15:50:00,17.14,17.17,17.14,17.16,70200.0,12.8588,12.8813,12.8588,12.8738,70200.0
2012-09-14 15:55:00,17.15,17.18,17.14,17.18,155000.0,12.8663,12.8888,12.8588,12.8888,155000.0
2012-09-17 09:30:00,17.16,17.27,17.08,17.11,47000.0,12.8738,12.9563,12.8138,12.8363,47000.0
2012-09-17 09:35:00,17.11,17.18,17.08,17.17,131800.0,12.8363,12.8888,12.8138,12.8813,131800.0
2012-09-17 09:40:00,17.16,17.18,17.1,17.13,37600.0,12.8738,12.8888,12.8288,12.8513,37600.0
2012-09-17 09:45:00,17.12,17.13,17.07,17.07,29000.0,12.8438,12.8513,12.8063,12.8063,29000.0
2012-09-17 09:50:00,17.07,17.07,17.04,17.06,40600.0,12.8063,12.8063,12.7838,12.7988,40600.0
2012-09-17 09:55:00,17.06,17.08,17.04,17.05,30800.0,12.7988,12.8138,12.7838,12.7913,30800.0
2012-09-17 10:00:00,17.06,17.11,17.06,17.09,19800.0,12.7988,12.8363,12.7988,12.8213,19800.0
2012-09-17 10:05:00,17.09,17.09,17.03,17.04,47400.0,12.8213,12.8213,12.7763,12.7838,47400.0
2012-09-17 10:10:00,17.04,17.05,17.03,17.04,39000.0,12.7838,12.7913,12.7763,12.7838,39000.0
2012-09-17 10:15:00,17.05,17.09,17.05,17.08,37800.0,12.7913,12.8213,12.7913,12.8138,37800.0
2012-09-17 10:20:00,17.08,17.09,17.07,17.09,31200.0,12.8138,12.8213,12.8063,12.8213,31200.0
2012-09-17 10:25:00,17.08,17.15,17.08,17.15,67000.0,12.8138,12.8663,12.8138,12.8663,67000.0
2012-09-17 10:30:00,17.15,17.16,17.11,17.12,87400.0,12.8663,12.8738,12.8363,12.8438,87400.0
2012-09-17 10:35:00,17.12,17.13,17.08,17.08,45200.0,12.8438,12.8513,12.8138,12.8138,45200.0
2012-09-17 10:40:00,17.08,17.11,17.08,17.09,29600.0,12.8138,12.8363,12.8138,12.8213,29600.0
2012-09-17 10:45:00,17.1,17.11,17.08,17.08,23000.0,12.8288,12.8363,12.8138,12.8138,23000.0
2012-09-17 10:50:00,17.09,17.09,17.05,17.05,62000.0,12.8213,12.8213,12.7913,12.7913,62000.0
2012-09-17 10:55:00,17.06,17.07,17.05,17.06,38400.0,12.7988,12.8063,12.7913,12.7988,38400.0
2012-09-17 11:00:00,17.05,17.06,17.04,17.06,36800.0,12.7913,12.7988,12.7838,12.7988,36800.0
2012-09-17 11:05:00,17.06,17.08,17.04,17.08,41600.0,12.7988,12.8138,12.7838,12.8138,41600.0
2012-09-17 11:10:00,17.08,17.1,17.07,17.1,25600.0,12.8138,12.8288,12.8063,12.8288,25600.0
2012-09-17 11:15:00,17.1,17.1,17.08,17.08,16200.0,12.8288,12.8288,12.8138,12.8138,16200.0
2012-09-17 11:20:00,17.08,17.08,17.06,17.06,14400.0,12.8138,12.8138,12.7988,12.7988,14400.0
2012-09-17 11:25:00,17.06,17.06,17.04,17.04,11400.0,12.7988,12.7988,12.7838,12.7838,11400.0
2012-09-17 11:30:00,17.04,17.07,17.04,17.05,16800.0,12.7838,12.8063,12.7838,12.7913,16800.0
2012-09-17 11:35:00,17.05,17.06,17.05,17.06,13800.0,12.7913,12.7988,12.7913,12.7988,13800.0
2012-09-17 11:40:00,17.05,17.07,17.05,17.06,14600.0,12.7913,12.8063,12.7913,12.7988,14600.0
2012-09-17 11:45:00,17.06,17.07,17.05,17.05,10200.0,12.7988,12.8063,12.7913,12.7913,10200.0
2012-09-17 11:50:00,17.05,17.07,17.05,17.05,14400.0,12.7913,12.8063,12.7913,12.7913,14400.0
2012-09-17 11:55:00,17.05,17.05,17.05,17.05,5800.0,12.7913,12.7913,12.7913,12.7913,5800.0
2012-09-17 12:00:00,17.05,17.06,17.05,17.06,21000.0,12.7913,12.7988,12.7913,12.7988,21000.0
2012-09-17 12:05:00,17.06,17.07,17.05,17.07,14400.0,12.7988,12.8063,12.7913,12.8063,14400.0
2012-09-17 12:10:00,17.06,17.06,17.05,17.06,12200.0,12.7988,12.7988,12.7913,12.7988,12200.0
2012-09-17 12:15:00,17.06,17.06,17.04,17.05,9400.0,12.7988,12.7988,12.7838,12.7913,9400.0
2012-09-17 12:20:00,17.04,17.06,17.04,17.05,9400.0,12.7838,12.7988,12.7838,12.7913,9400.0
2012-09-17 12:25:00,17.06,17.07,17.05,17.06,16800.0,12.7988,12.8063,12.7913,12.7988,16800.0
2012-09-17 12:30:00,17.06,17.06,17.05,17.05,17000.0,12.7988,12.7988,12.7913,12.7913,17000.0
2012-09-17 12:35:00,17.06,17.06,17.05,17.06,5800.0,12.7988,12.7988,12.7913,12.7988,5800.0
2012-09-17 12:40:00,17.05,17.07,17.05,17.07,13000.0,12.7913,12.8063,12.7913,12.8063,13000.0
2012-09-17 12:45:00,17.06,17.06,17.05,17.06,4000.0,12.7988,12.7988,12.7913,12.7988,4000.0
2012-09-17 12:50:00,17.05,17.06,17.04,17.05,79400.0,12.7913,12.7988,12.7838,12.7913,79400.0
2012-09-17 12:55:00,17.05,17.05,17.04,17.05,33800.0,12.7913,12.7913,12.7838,12.7913,33800.0
2012-09-17 13:00:00,17.05,17.05,17.04,17.05,6200.0,12.7913,12.7913,12.7838,12.7913,6200.0
2012-09-17 13:05:00,17.04,17.05,17.04,17.04,8600.0,12.7838,12.7913,12.7838,12.7838,8600.0
2012-09-17 13:10:00,17.05,17.05,17.04,17.05,19200.0,12.7913,12.7913,12.7838,12.7913,19200.0
2012-09-17 13:15:00,17.05,17.05,17.03,17.03,7400.0,12.7913,12.7913,12.7763,12.7763,7400.0
2012-09-17 13:20:00,17.04,17.04,17.03,17.04,16000.0,12.7838,12.7838,12.7763,12.7838,16000.0
2012-09-17 13:25:00,17.04,17.04,17.03,17.03,8400.0,12.7838,12.7838,12.7763,12.7763,8400.0
2012-09-17 13:30:00,17.03,17.04,17.03,17.04,10400.0,12.7763,12.7838,12.7763,12.7838,10400.0
2012-09-17 13:35:00,17.04,17.04,17.03,17.03,24200.0,12.7838,12.7838,12.7763,12.7763,24200.0
2012-09-17 13:40:00,17.03,17.03,17.02,17.02,12000.0,12.7763,12.7763,12.7688,12.7688,12000.0
2012-09-17 13:45:00,17.02,17.03,17.02,17.02,7400.0,12.7688,12.7763,12.7688,12.7688,7400.0
2012-09-17 13:50:00,17.02,17.02,17.0,17.0,15000.0,12.7688,12.7688,12.7538,12.7538,15000.0
2012-09-17 13:55:00,17.01,17.02,17.0,17.01,13200.0,12.7613,12.7688,12.7538,12.7613,13200.0
2012-09-17 14:00:00,17.01,17.04,17.01,17.03,23400.0,12.7613,12.7838,12.7613,12.7763,23400.0
2012-09-17 14:05:00,17.02,17.03,17.0,17.02,21800.0,12.7688,12.7763,12.7538,12.7688,21800.0
2012-09-17 14:10:00,17.01,17.02,17.0,17.02,31000.0,12.7613,12.7688,12.7538,12.7688,31000.0
2012-09-17 14:15:00,17.02,17.03,17.0,17.03,24800.0,12.7688,12.7763,12.7538,12.7763,24800.0
2012-09-17 14:20:00,17.02,17.05,17.02,17.03,9800.0,12.7688,12.7913,12.7688,12.7763,9800.0
2012-09-17 14:25:00,17.03,17.03,17.01,17.01,20200.0,12.7763,12.7763,12.7613,12.7613,20200.0
2012-09-17 14:30:00,17.02,17.02,16.99,17.0,26800.0,12.7688,12.7688,12.7463,12.7538,26800.0
2012-09-17 14:35:00,17.0,17.02,17.0,17.02,28400.0,12.7538,12.7688,12.7538,12.7688,28400.0
2012-09-17 14:40:00,17.01,17.02,17.0,17.0,39000.0,12.7613,12.7688,12.7538,12.7538,39000.0
2012-09-17 14:45:00,17.0,17.03,17.0,17.02,28800.0,12.7538,12.7763,12.7538,12.7688,28800.0
2012-09-17 14:50:00,17.02,17.02,17.0,17.01,19000.0,12.7688,12.7688,12.7538,12.7613,19000.0
2012-09-17 14:55:00,17.01,17.01,17.0,17.0,18000.0,12.7613,12.7613,12.7538,12.7538,18000.0
2012-09-17 15:00:00,17.0,17.0,16.99,17.0,15600.0,12.7538,12.7538,12.7463,12.7538,15600.0
2012-09-17 15:05:00,17.0,17.02,17.0,17.02,57800.0,12.7538,12.7688,12.7538,12.7688,57800.0
2012-09-17 15:10:00,17.01,17.03,17.01,17.03,72800.0,12.7613,12.7763,12.7613,12.7763,72800.0
2012-09-17 15:15:00,17.03,17.04,17.02,17.03,48000.0,12.7763,12.7838,12.7688,12.7763,48000.0
2012-09-17 15:20:00,17.03,17.04,17.03,17.03,42600.0,12.7763,12.7838,12.7763,12.7763,42600.0
2012-09-17 15:25:00,17.03,17.03,17.01,17.01,53400.0,12.7763,12.7763,12.7613,12.7613,53400.0
2012-09-17 15:30:00,17.01,17.03,17.01,17.02,66200.0,12.7613,12.7763,12.7613,12.7688,66200.0
2012-09-17 15:35:00,17.02,17.04,17.02,17.03,33600.0,12.7688,12.7838,12.7688,12.7763,33600.0
2012-09-17 15:40:00,17.03,17.05,17.03,17.04,42600.0,12.7763,12.7913,12.7763,12.7838,42600.0
2012-09-17 15:45:00,17.04,17.09,17.04,17.08,180400.0,12.7838,12.8213,12.7838,12.8138,180400.0
2012-09-17 15:50:00,17.08,17.1,17.08,17.1,112800.0,12.8138,12.8288,12.8138,12.8288,112800.0
2012-09-17 15:55:00,17.1,17.1,17.09,17.1,138600.0,12.8288,12.8288,12.8213,12.8288,138600.0
2012-09-18 09:30:00,17.06,17.11,17.02,17.08,89000.0,12.7988,12.8363,12.7688,12.8138,89000.0
2012-09-18 09:35:00,17.08,17.1,17.05,17.07,89000.0,12.8138,12.8288,12.7913,12.8063,89000.0
2012-09-18 09:40:00,17.07,17.12,17.06,17.12,78800.0,12.8063,12.8438,12.7988,12.8438,78800.0
2012-09-18 09:45:00,17.12,17.18,17.12,17.15,28600.0,12.8438,12.8888,12.8438,12.8663,28600.0
2012-09-18 09:50:00,17.14,17.2,17.14,17.16,27000.0,12.8588,12.9038,12.8588,12.8738,27000.0
2012-09-18 09:55:00,17.16,17.16,17.11,17.13,11000.0,12.8738,12.8738,12.8363,12.8513,11000.0
2012-09-18 10:00:00,17.13,17.15,17.13,17.13,14200.0,12.8513,12.8663,12.8513,12.8513,14200.0
2012-09-18 10:05:00,17.13,17.14,17.1,17.12,36800.0,12.8513,12.8588,12.8288,12.8438,36800.0
2012-09-18 10:10:00,17.13,17.16,17.13,17.16,34800.0,12.8513,12.8738,12.8513,12.8738,34800.0
2012-09-18 10:15:00,17.16,17.16,17.13,17.16,38600.0,12.8738,12.8738,12.8513,12.8738,38600.0
2012-09-18 10:20:00,17.16,17.2,17.16,17.17,48800.0,12.8738,12.9038,12.8738,12.8813,48800.0
2012-09-18 10:25:00,17.17,17.18,17.15,17.16,34000.0,12.8813,12.8888,12.8663,12.8738,34000.0
2012-09-18 10:30:00,17.16,17.18,17.16,17.18,26800.0,12.8738,12.8888,12.8738,12.8888,26800.0
2012-09-18 10:35:00,17.18,17.18,17.16,17.17,28800.0,12.8888,12.8888,12.8738,12.8813,28800.0
2012-09-18 10:40:00,17.17,17.17,17.16,17.16,23600.0,12.8813,12.8813,12.8738,12.8738,23600.0
2012-09-18 10:45:00,17.16,17.17,17.13,17.15,26000.0,12.8738,12.8813,12.8513,12.8663,26000.0
2012-09-18 10:50:00,17.14,17.16,17.13,17.16,25200.0,12.8588,12.8738,12.8513,12.8738,25200.0
2012-09-18 10:55:00,17.16,17.18,17.16,17.17,16200.0,12.8738,12.8888,12.8738,12.8813,16200.0
2012-09-18 11:00:00,17.17,17.18,17.17,17.17,25000.0,12.8813,12.8888,12.8813,12.8813,25000.0
2012-09-18 11:05:00,17.18,17.18,17.17,17.18,114200.0,12.8888,12.8888,12.8813,12.8888,114200.0
2012-09-18 11:10:00,17.18,17.18,17.18,17.18,29200.0,12.8888,12.8888,12.8888,12.8888,29200.0
2012-09-18 11:15:00,17.18,17.18,17.17,17.17,30400.0,12.8888,12.8888,12.8813,12.8813,30400.0
2012-09-18 11:20:00,17.18,17.18,17.16,17.16,21400.0,12.8888,12.8888,12.8738,12.8738,21400.0
2012-09-18 11:25:00,17.17,17.18,17.16,17.17,20600.0,12.8813,12.8888,12.8738,12.8813,20600.0
2012-09-18 11:30:00,17.16,17.18,17.15,17.16,27400.0,12.8738,12.8888,12.8663,12.8738,27400.0
2012-09-18 11:35:00,17.16,17.18,17.16,17.18,18400.0,12.8738,12.8888,12.8738,12.8888,18400.0
2012-09-18 11:40:00,17.18,17.18,17.17,17.18,12600.0,12.8888,12.8888,12.8813,12.8888,12600.0
2012-09-18 11:45:00,17.17,17.18,17.17,17.18,11000.0,12.8813,12.8888,12.8813,12.8888,11000.0
2012-09-18 11:50:00,17.18,17.18,17.17,17.18,19800.0,12.8888,12.8888,12.8813,12.8888,19800.0
2012-09-18 11:55:00,17.18,17.2,17.18,17.2,12600.0,12.8888,12.9038,12.8888,12.9038,12600.0
2012-09-18 12:00:00,17.19,17.2,17.18,17.19,18800.0,12.8963,12.9038,12.8888,12.8963,18800.0
2012-09-18 12:05:00,17.2,17.2,17.2,17.2,8600.0,12.9038,12.9038,12.9038,12.9038,8600.0
2012-09-18 12:10:00,17.19,17.19,17.16,17.17,9000.0,12.8963,12.8963,12.8738,12.8813,9000.0
2012-09-18 12:15:00,17.17,17.18,17.15,17.17,15800.0,12.8813,12.8888,12.8663,12.8813,15800.0
2012-09-18 12:20:00,17.16,17.17,17.16,17.16,12200.0,12.8738,12.8813,12.8738,12.8738,12200.0
2012-09-18 12:25:00,17.16,17.16,17.14,17.15,10600.0,12.8738,12.8738,12.8588,12.8663,10600.0
2012-09-18 12:30:00,17.15,17.16,17.14,17.14,9000.0,12.8663,12.8738,12.8588,12.8588,9000.0
2012-09-18 12:35:00,17.14,17.15,17.14,17.15,9800.0,12.8588,12.8663,12.8588,12.8663,9800.0
2012-09-18 12:40:00,17.15,17.15,17.14,17.14,10400.0,12.8663,12.8663,12.8588,12.8588,10400.0
2012-09-18 12:45:00,17.14,17.16,17.14,17.16,4200.0,12.8588,12.8738,12.8588,12.8738,4200.0
2012-09-18 12:50:00,17.16,17.16,17.15,17.16,13000.0,12.8738,12.8738,12.8663,12.8738,13000.0
2012-09-18 12:55:00,17.16,17.17,17.16,17.17,15600.0,12.8738,12.8813,12.8738,12.8813,15600.0
2012-09-18 13:00:00,17.16,17.18,17.15,17.17,100000.0,12.8738,12.8888,12.8663,12.8813,100000.0
2012-09-18 13:05:00,17.17,17.17,17.15,17.16,68600.0,12.8813,12.8813,12.8663,12.8738,68600.0
2012-09-18 13:10:00,17.16,17.17,17.15,17.17,11200.0,12.8738,12.8813,12.8663,12.8813,11200.0
2012-09-18 13:15:00,17.17,17.18,17.16,17.17,18000.0,12.8813,12.8888,12.8738,12.8813,18000.0
2012-09-18 13:20:00,17.17,17.17,17.16,17.17,12800.0,12.8813,12.8813,12.8738,12.8813,12800.0
2012-09-18 13:25:00,17.17,17.18,17.17,17.18,20800.0,12.8813,12.8888,12.8813,12.8888,20800.0
2012-09-18 13:30:00,17.17,17.18,17.16,17.16,13400.0,12.8813,12.8888,12.8738,12.8738,13400.0
2012-09-18 13:35:00,17.16,17.17,17.16,17.17,4800.0,12.8738,12.8813,12.8738,12.8813,4800.0
2012-09-18 13:40:00,17.17,17.18,17.16,17.18,29000.0,12.8813,12.8888,12.8738,12.8888,29000.0
2012-09-18 13:45:00,17.17,17.18,17.16,17.16,8600.0,12.8813,12.8888,12.8738,12.8738,8600.0
2012-09-18 13:50:00,17.17,17.17,17.15,17.16,8400.0,12.8813,12.8813,12.8663,12.8738,8400.0
2012-09-18 13:55:00,17.15,17.16,17.14,17.16,13000.0,12.8663,12.8738,12.8588,12.8738,13000.0
2012-09-18 14:00:00,17.16,17.17,17.15,17.15,19800.0,12.8738,12.8813,12.8663,12.8663,19800.0
2012-09-18 14:05:00,17.15,17.16,17.15,17.16,6000.0,12.8663,12.8738,12.8663,12.8738,6000.0
2012-09-18 14:10:00,17.16,17.16,17.15,17.16,9000.0,12.8738,12.8738,12.8663,12.8738,9000.0
2012-09-18 14:15:00,17.16,17.18,17.16,17.17,7800.0,12.8738,12.8888,12.8738,12.8813,7800.0
2012-09-18 14:20:00,17.17,17.17,17.14,17.16,24800.0,12.8813,12.8813,12.8588,12.8738,24800.0
2012-09-18 14:25:00,17.16,17.17,17.15,17.15,9200.0,12.8738,12.8813,12.8663,12.8663,9200.0
2012-09-18 14:30:00,17.16,17.17,17.16,17.16,10400.0,12.8738,12.8813,12.8738,12.8738,10400.0
2012-09-18 14:35:00,17.16,17.16,17.15,17.15,24200.0,12.8738,12.8738,12.8663,12.8663,24200.0
2012-09-18 14:40:00,17.15,17.17,17.15,17.17,8200.0,12.8663,12.8813,12.8663,12.8813,8200.0
2012-09-18 14:45:00,17.16,17.18,17.16,17.17,13400.0,12.8738,12.8888,12.8738,12.8813,13400.0
2012-09-18 14:50:00,17.17,17.17,17.16,17.16,8400.0,12.8813,12.8813,12.8738,12.8738,8400.0
2012-09-18 14:55:00,17.16,17.16,17.15,17.15,5600.0,12.8738,12.8738,12.8663,12.8663,5600.0
2012-09-18 15:00:00,17.15,17.16,17.15,17.16,16400.0,12.8663,12.8738,12.8663,12.8738,16400.0
2012-09-18 15:05:00,17.16,17.18,17.16,17.17,25400.0,12.8738,12.8888,12.8738,12.8813,25400.0
2012-09-18 15:10:00,17.17,17.17,17.15,17.16,18800.0,12.8813,12.8813,12.8663,12.8738,18800.0
2012-09-18 15:15:00,17.16,17.16,17.14,17.15,14600.0,12.8738,12.8738,12.8588,12.8663,14600.0
2012-09-18 15:20:00,17.15,17.16,17.13,17.13,21600.0,12.8663,12.8738,12.8513,12.8513,21600.0
2012-09-18 15:25:00,17.14,17.14,17.13,17.14,14000.0,12.8588,12.8588,12.8513,12.8588,14000.0
2012-09-18 15:30:00,17.14,17.16,17.13,17.15,27200.0,12.8588,12.8738,12.8513,12.8663,27200.0
2012-09-18 15:35:00,17.16,17.16,17.14,17.15,44200.0,12.8738,12.8738,12.8588,12.8663,44200.0
2012-09-18 15:40:00,17.15,17.16,17.13,17.13,29600.0,12.8663,12.8738,12.8513,12.8513,29600.0
2012-09-18 15:45:00,17.13,17.14,17.13,17.14,41200.0,12.8513,12.8588,12.8513,12.8588,41200.0
2012-09-18 15:50:00,17.14,17.15,17.14,17.15,28000.0,12.8588,12.8663,12.8588,12.8663,28000.0
2012-09-18 15:55:00,17.15,17.17,17.13,17.17,165200.0,12.8663,12.8813,12.8513,12.8813,165200.0
2012-09-19 09:30:00,17.16,17.2,17.1,17.11,81600.0,12.8738,12.9038,12.8288,12.8363,81600.0
2012-09-19 09:35:00,17.11,17.12,17.03,17.06,110600.0,12.8363,12.8438,12.7763,12.7988,110600.0
2012-09-19 09:40:00,17.05,17.07,17.01,17.01,22400.0,12.7913,12.8063,12.7613,12.7613,22400.0
2012-09-19 09:45:00,17.03,17.08,17.02,17.03,19200.0,12.7763,12.8138,12.7688,12.7763,19200.0
2012-09-19 09:50:00,17.02,17.03,16.99,17.01,54600.0,12.7688,12.7763,12.7463,12.7613,54600.0
2012-09-19 09:55:00,17.01,17.05,17.0,17.04,66400.0,12.7613,12.7913,12.7538,12.7838,66400.0
2012-09-19 10:00:00,17.04,17.11,17.04,17.1,20600.0,12.7838,12.8363,12.7838,12.8288,20600.0
2012-09-19 10:05:00,17.1,17.1,17.03,17.03,29400.0,12.8288,12.8288,12.7763,12.7763,29400.0
2012-09-19 10:10:00,17.02,17.05,17.0,17.03,34800.0,12.7688,12.7913,12.7538,12.7763,34800.0
2012-09-19 10:15:00,17.03,17.03,17.0,17.0,18800.0,12.7763,12.7763,12.7538,12.7538,18800.0
2012-09-19 10:20:00,17.01,17.02,16.98,16.98,25400.0,12.7613,12.7688,12.7388,12.7388,25400.0
2012-09-19 10:25:00,16.99,16.99,16.98,16.99,41200.0,12.7463,12.7463,12.7388,12.7463,41200.0
2012-09-19 10:30:00,16.98,16.99,16.95,16.97,67600.0,12.7388,12.7463,12.7163,12.7313,67600.0
2012-09-19 10:35:00,16.98,17.01,16.98,17.01,12800.0,12.7388,12.7613,12.7388,12.7613,12800.0
2012-09-19 10:40:00,17.0,17.0,16.96,16.97,29400.0,12.7538,12.7538,12.7238,12.7313,29400.0
2012-09-19 10:45:00,16.97,17.0,16.97,17.0,20200.0,12.7313,12.7538,12.7313,12.7538,20200.0
2012-09-19 10:50:00,17.0,17.0,16.96,16.98,31800.0,12.7538,12.7538,12.7238,12.7388,31800.0
2012-09-19 10:55:00,16.98,17.01,16.98,17.0,13600.0,12.7388,12.7613,12.7388,12.7538,13600.0
2012-09-19 11:00:00,17.0,17.02,17.0,17.02,12800.0,12.7538,12.7688,12.7538,12.7688,12800.0
2012-09-19 11:05:00,17.02,17.06,17.0,17.0,178200.0,12.7688,12.7988,12.7538,12.7538,178200.0
2012-09-19 11:10:00,17.0,17.04,17.0,17.04,18400.0,12.7538,12.7838,12.7538,12.7838,18400.0
2012-09-19 11:15:00,17.04,17.07,17.04,17.06,20800.0,12.7838,12.8063,12.7838,12.7988,20800.0
2012-09-19 11:20:00,17.06,17.08,17.06,17.07,13000.0,12.7988,12.8138,12.7988,12.8063,13000.0
2012-09-19 11:25:00,17.08,17.1,17.06,17.08,80800.0,12.8138,12.8288,12.7988,12.8138,80800.0
2012-09-19 11:30:00,17.08,17.08,17.05,17.06,17000.0,12.8138,12.8138,12.7913,12.7988,17000.0
2012-09-19 11:35:00,17.06,17.08,17.05,17.08,14000.0,12.7988,12.8138,12.7913,12.8138,14000.0
2012-09-19 11:40:00,17.08,17.1,17.07,17.08,58400.0,12.8138,12.8288,12.8063,12.8138,58400.0
2012-09-19 11:45:00,17.08,17.1,17.08,17.1,9200.0,12.8138,12.8288,12.8138,12.8288,9200.0
2012-09-19 11:50:00,17.1,17.13,17.09,17.1,48800.0,12.8288,12.8513,12.8213,12.8288,48800.0
2012-09-19 11:55:00,17.11,17.11,17.09,17.1,19000.0,12.8363,12.8363,12.8213,12.8288,19000.0
2012-09-19 12:00:00,17.09,17.09,17.06,17.07,51000.0,12.8213,12.8213,12.7988,12.8063,51000.0
2012-09-19 12:05:00,17.07,17.1,17.06,17.1,96400.0,12.8063,12.8288,12.7988,12.8288,96400.0
2012-09-19 12:10:00,17.1,17.12,17.1,17.11,11200.0,12.8288,12.8438,12.8288,12.8363,11200.0
2012-09-19 12:15:00,17.12,17.12,17.1,17.1,16000.0,12.8438,12.8438,12.8288,12.8288,16000.0
2012-09-19 12:20:00,17.1,17.1,17.09,17.09,66600.0,12.8288,12.8288,12.8213,12.8213,66600.0
2012-09-19 12:25:00,17.09,17.11,17.08,17.11,30600.0,12.8213,12.8363,12.8138,12.8363,30600.0
2012-09-19 12:30:00,17.11,17.11,17.11,17.11,10800.0,12.8363,12.8363,12.8363,12.8363,10800.0
2012-09-19 12:35:00,17.11,17.11,17.1,17.11,6200.0,12.8363,12.8363,12.8288,12.8363,6200.0
2012-09-19 12:40:00,17.11,17.11,17.09,17.1,7200.0,12.8363,12.8363,12.8213,12.8288,7200.0
2012-09-19 12:45:00,17.1,17.1,17.09,17.09,7600.0,12.8288,12.8288,12.8213,12.8213,7600.0
2012-09-19 12:50:00,17.09,17.11,17.09,17.11,15200.0,12.8213,12.8363,12.8213,12.8363,15200.0
2012-09-19 12:55:00,17.11,17.12,17.1,17.12,21600.0,12.8363,12.8438,12.8288,12.8438,21600.0
2012-09-19 13:00:00,17.11,17.11,17.1,17.1,14800.0,12.8363,12.8363,12.8288,12.8288,14800.0
2012-09-19 13:05:00,17.1,17.11,17.09,17.09,31200.0,12.8288,12.8363,12.8213,12.8213,31200.0
2012-09-19 13:10:00,17.1,17.13,17.1,17.13,49600.0,12.8288,12.8513,12.8288,12.8513,49600.0
2012-09-19 13:15:00,17.13,17.13,17.11,17.13,34600.0,12.8513,12.8513,12.8363,12.8513,34600.0
2012-09-19 13:20:00,17.12,17.14,17.12,17.14,23000.0,12.8438,12.8588,12.8438,12.8588,23000.0
2012-09-19 13:25:00,17.13,17.13,17.11,17.11,19000.0,12.8513,12.8513,12.8363,12.8363,19000.0
2012-09-19 13:30:00,17.11,17.11,17.1,17.1,10000.0,12.8363,12.8363,12.8288,12.8288,10000.0
2012-09-19 13:35:00,17.11,17.11,17.07,17.08,39000.0,12.8363,12.8363,12.8063,12.8138,39000.0
2012-09-19 13:40:00,17.08,17.11,17.08,17.1,89400.0,12.8138,12.8363,12.8138,12.8288,89400.0
2012-09-19 13:45:00,17.1,17.1,17.09,17.09,40800.0,12.8288,12.8288,12.8213,12.8213,40800.0
2012-09-19 13:50:00,17.09,17.1,17.09,17.1,26000.0,12.8213,12.8288,12.8213,12.8288,26000.0
2012-09-19 13:55:00,17.1,17.11,17.1,17.1,56800.0,12.8288,12.8363,12.8288,12.8288,56800.0
2012-09-19 14:00:00,17.1,17.1,17.08,17.09,45200.0,12.8288,12.8288,12.8138,12.8213,45200.0
2012-09-19 14:05:00,17.09,17.11,17.09,17.09,39400.0,12.8213,12.8363,12.8213,12.8213,39400.0
2012-09-19 14:10:00,17.09,17.09,17.08,17.09,7600.0,12.8213,12.8213,12.8138,12.8213,7600.0
2012-09-19 14:15:00,17.08,17.11,17.08,17.11,45600.0,12.8138,12.8363,12.8138,12.8363,45600.0
2012-09-19 14:20:00,17.11,17.11,17.09,17.1,36200.0,12.8363,12.8363,12.8213,12.8288,36200.0
2012-09-19 14:25:00,17.1,17.12,17.1,17.1,83600.0,12.8288,12.8438,12.8288,12.8288,83600.0
2012-09-19 14:30:00,17.11,17.12,17.1,17.11,89400.0,12.8363,12.8438,12.8288,12.8363,89400.0
2012-09-19 14:35:00,17.11,17.11,17.1,17.1,33800.0,12.8363,12.8363,12.8288,12.8288,33800.0
2012-09-19 14:40:00,17.1,17.11,17.1,17.1,58400.0,12.8288,12.8363,12.8288,12.8288,58400.0
2012-09-19 14:45:00,17.1,17.11,17.1,17.11,40600.0,12.8288,12.8363,12.8288,12.8363,40600.0
2012-09-19 14:50:00,17.1,17.11,17.1,17.1,28000.0,12.8288,12.8363,12.8288,12.8288,28000.0
2012-09-19 14:55:00,17.11,17.12,17.1,17.12,23600.0,12.8363,12.8438,12.8288,12.8438,23600.0
2012-09-19 15:00:00,17.12,17.13,17.11,17.11,53400.0,12.8438,12.8513,12.8363,12.8363,53400.0
2012-09-19 15:05:00,17.11,17.13,17.11,17.12,40600.0,12.8363,12.8513,12.8363,12.8438,40600.0
2012-09-19 15:10:00,17.12,17.13,17.11,17.13,67600.0,12.8438,12.8513,12.8363,12.8513,67600.0
2012-09-19 15:15:00,17.13,17.13,17.13,17.13,23400.0,12.8513,12.8513,12.8513,12.8513,23400.0
2012-09-19 15:20:00,17.13,17.13,17.12,17.13,47600.0,12.8513,12.8513,12.8438,12.8513,47600.0
2012-09-19 15:25:00,17.13,17.13,17.12,17.13,32600.0,12.8513,12.8513,12.8438,12.8513,32600.0
2012-09-19 15:30:00,17.13,17.13,17.12,17.13,140600.0,12.8513,12.8513,12.8438,12.8513,140600.0
2012-09-19 15:35:00,17.14,17.14,17.13,17.13,42200.0,12.8588,12.8588,12.8513,12.8513,42200.0
2012-09-19 15:40:00,17.14,17.15,17.13,17.14,49000.0,12.8588,12.8663,12.8513,12.8588,49000.0
2012-09-19 15:45:00,17.14,17.14,17.13,17.13,39400.0,12.8588,12.8588,12.8513,12.8513,39400.0
2012-09-19 15:50:00,17.13,17.13,17.13,17.13,127600.0,12.8513,12.8513,12.8513,12.8513,127600.0
2012-09-19 15:55:00,17.13,17.13,17.1,17.11,193400.0,12.8513,12.8513,12.8288,12.8363,193400.0
2012-09-20 09:30:00,17.11,17.14,17.02,17.07,94200.0,12.8363,12.8588,12.7688,12.8063,94200.0
2012-09-20 09:35:00,17.07,17.12,17.04,17.12,186000.0,12.8063,12.8438,12.7838,12.8438,186000.0
2012-09-20 09:40:00,17.11,17.11,17.03,17.07,40800.0,12.8363,12.8363,12.7763,12.8063,40800.0
2012-09-20 09:45:00,17.07,17.08,17.05,17.07,75000.0,12.8063,12.8138,12.7913,12.8063,75000.0
2012-09-20 09:50:00,17.06,17.07,17.0,17.0,71800.0,12.7988,12.8063,12.7538,12.7538,71800.0
2012-09-20 09:55:00,17.0,17.04,16.99,17.03,27200.0,12.7538,12.7838,12.7463,12.7763,27200.0
2012-09-20 10:00:00,17.03,17.04,17.01,17.02,91800.0,12.7763,12.7838,12.7613,12.7688,91800.0
2012-09-20 10:05:00,17.02,17.02,16.99,17.0,65400.0,12.7688,12.7688,12.7463,12.7538,65400.0
2012-09-20 10:10:00,17.0,17.03,16.99,17.02,96400.0,12.7538,12.7763,12.7463,12.7688,96400.0
2012-09-20 10:15:00,17.03,17.03,16.99,16.99,116000.0,12.7763,12.7763,12.7463,12.7463,116000.0
2012-09-20 10:20:00,16.99,17.01,16.98,17.0,118400.0,12.7463,12.7613,12.7388,12.7538,118400.0
2012-09-20 10:25:00,17.0,17.03,16.99,17.02,176200.0,12.7538,12.7763,12.7463,12.7688,176200.0
2012-09-20 10:30:00,17.02,17.05,17.01,17.05,42600.0,12.7688,12.7913,12.7613,12.7913,42600.0
2012-09-20 10:35:00,17.05,17.07,17.04,17.06,30800.0,12.7913,12.8063,12.7838,12.7988,30800.0
2012-09-20 10:40:00,17.07,17.09,17.06,17.08,54400.0,12.8063,12.8213,12.7988,12.8138,54400.0
2012-09-20 10:45:00,17.08,17.09,17.06,17.08,44000.0,12.8138,12.8213,12.7988,12.8138,44000.0
2012-09-20 10:50:00,17.09,17.09,17.04,17.06,26800.0,12.8213,12.8213,12.7838,12.7988,26800.0
2012-09-20 10:55:00,17.06,17.11,17.06,17.11,47400.0,12.7988,12.8363,12.7988,12.8363,47400.0
2012-09-20 11:00:00,17.11,17.14,17.11,17.11,50800.0,12.8363,12.8588,12.8363,12.8363,50800.0
2012-09-20 11:05:00,17.11,17.11,17.1,17.11,50400.0,12.8363,12.8363,12.8288,12.8363,50400.0
2012-09-20 11:10:00,17.12,17.13,17.1,17.1,29200.0,12.8438,12.8513,12.8288,12.8288,29200.0
2012-09-20 11:15:00,17.09,17.12,17.09,17.11,33200.0,12.8213,12.8438,12.8213,12.8363,33200.0
2012-09-20 11:20:00,17.12,17.14,17.11,17.14,24200.0,12.8438,12.8588,12.8363,12.8588,24200.0
2012-09-20 11:25:00,17.14,17.14,17.11,17.13,35200.0,12.8588,12.8588,12.8363,12.8513,35200.0
2012-09-20 11:30:00,17.13,17.13,17.11,17.12,54200.0,12.8513,12.8513,12.8363,12.8438,54200.0
2012-09-20 11:35:00,17.11,17.14,17.11,17.11,24000.0,12.8363,12.8588,12.8363,12.8363,24000.0
2012-09-20 11:40:00,17.12,17.13,17.11,17.13,48600.0,12.8438,12.8513,12.8363,12.8513,48600.0
2012-09-20 11:45:00,17.13,17.16,17.13,17.14,40600.0,12.8513,12.8738,12.8513,12.8588,40600.0
2012-09-20 11:50:00,17.14,17.16,17.14,17.16,26800.0,12.8588,12.8738,12.8588,12.8738,26800.0
2012-09-20 11:55:00,17.15,17.16,17.14,17.15,44800.0,12.8663,12.8738,12.8588,12.8663,44800.0
2012-09-20 12:00:00,17.15,17.16,17.14,17.15,29200.0,12.8663,12.8738,12.8588,12.8663,29200.0
2012-09-20 12:05:00,17.15,17.15,17.11,17.11,18600.0,12.8663,12.8663,12.8363,12.8363,18600.0
2012-09-20 12:10:00,17.11,17.11,17.09,17.11,35000.0,12.8363,12.8363,12.8213,12.8363,35000.0
2012-09-20 12:15:00,17.11,17.11,17.07,17.07,34600.0,12.8363,12.8363,12.8063,12.8063,34600.0
2012-09-20 12:20:00,17.07,17.08,17.06,17.07,66600.0,12.8063,12.8138,12.7988,12.8063,66600.0
2012-09-20 12:25:00,17.07,17.08,17.04,17.04,85800.0,12.8063,12.8138,12.7838,12.7838,85800.0
2012-09-20 12:30:00,17.05,17.06,17.03,17.05,33000.0,12.7913,12.7988,12.7763,12.7913,33000.0
2012-09-20 12:35:00,17.05,17.05,17.02,17.04,33000.0,12.7913,12.7913,12.7688,12.7838,33000.0
2012-09-20 12:40:00,17.05,17.07,17.04,17.04,125000.0,12.7913,12.8063,12.7838,12.7838,125000.0
2012-09-20 12:45:00,17.04,17.04,17.02,17.02,63800.0,12.7838,12.7838,12.7688,12.7688,63800.0
2012-09-20 12:50:00,17.02,17.07,17.0,17.04,68400.0,12.7688,12.8063,12.7538,12.7838,68400.0
2012-09-20 12:55:00,17.04,17.07,17.04,17.07,12200.0,12.7838,12.8063,12.7838,12.8063,12200.0
2012-09-20 13:00:00,17.06,17.07,17.05,17.06,41200.0,12.7988,12.8063,12.7913,12.7988,41200.0
2012-09-20 13:05:00,17.06,17.07,17.06,17.06,16200.0,12.7988,12.8063,12.7988,12.7988,16200.0
2012-09-20 13:10:00,17.06,17.09,17.06,17.09,22400.0,12.7988,12.8213,12.7988,12.8213,22400.0
2012-09-20 13:15:00,17.09,17.09,17.07,17.08,16400.0,12.8213,12.8213,12.8063,12.8138,16400.0
2012-09-20 13:20:00,17.09,17.1,17.07,17.07,73000.0,12.8213,12.8288,12.8063,12.8063,73000.0
2012-09-20 13:25:00,17.08,17.1,17.07,17.08,35200.0,12.8138,12.8288,12.8063,12.8138,35200.0
2012-09-20 13:30:00,17.08,17.09,17.07,17.07,41000.0,12.8138,12.8213,12.8063,12.8063,41000.0
2012-09-20 13:35:00,17.07,17.09,17.07,17.08,32000.0,12.8063,12.8213,12.8063,12.8138,32000.0
2012-09-20 13:40:00,17.09,17.09,17.08,17.08,20200.0,12.8213,12.8213,12.8138,12.8138,20200.0
2012-09-20 13:45:00,17.08,17.09,17.06,17.09,24400.0,12.8138,12.8213,12.7988,12.8213,24400.0
2012-09-20 13:50:00,17.09,17.09,17.07,17.08,21000.0,12.8213,12.8213,12.8063,12.8138,21000.0
2012-09-20 13:55:00,17.08,17.1,17.08,17.09,24800.0,12.8138,12.8288,12.8138,12.8213,24800.0
2012-09-20 14:00:00,17.09,17.09,17.07,17.08,27000.0,12.8213,12.8213,12.8063,12.8138,27000.0
2012-09-20 14:05:00,17.08,17.08,17.06,17.07,29000.0,12.8138,12.8138,12.7988,12.8063,29000.0
2012-09-20 14:10:00,17.07,17.1,17.07,17.07,38000.0,12.8063,12.8288,12.8063,12.8063,38000.0
2012-09-20 14:15:00,17.07,17.08,17.07,17.07,19800.0,12.8063,12.8138,12.8063,12.8063,19800.0
2012-09-20 14:20:00,17.07,17.08,17.06,17.08,49800.0,12.8063,12.8138,12.7988,12.8138,49800.0
2012-09-20 14:25:00,17.08,17.13,17.08,17.11,107400.0,12.8138,12.8513,12.8138,12.8363,107400.0
2012-09-20 14:30:00,17.11,17.13,17.1,17.13,133800.0,12.8363,12.8513,12.8288,12.8513,133800.0
2012-09-20 14:35:00,17.12,17.13,17.11,17.13,25600.0,12.8438,12.8513,12.8363,12.8513,25600.0
2012-09-20 14:40:00,17.13,17.14,17.13,17.13,45800.0,12.8513,12.8588,12.8513,12.8513,45800.0
2012-09-20 14:45:00,17.13,17.14,17.12,17.13,28200.0,12.8513,12.8588,12.8438,12.8513,28200.0
2012-09-20 14:50:00,17.13,17.14,17.11,17.12,24000.0,12.8513,12.8588,12.8363,12.8438,24000.0
2012-09-20 14:55:00,17.11,17.14,17.11,17.13,38400.0,12.8363,12.8588,12.8363,12.8513,38400.0
2012-09-20 15:00:00,17.13,17.14,17.12,17.12,29600.0,12.8513,12.8588,12.8438,12.8438,29600.0
2012-09-20 15:05:00,17.13,17.13,17.12,17.13,40400.0,12.8513,12.8513,12.8438,12.8513,40400.0
2012-09-20 15:10:00,17.13,17.13,17.11,17.11,21400.0,12.8513,12.8513,12.8363,12.8363,21400.0
2012-09-20 15:15:00,17.11,17.13,17.11,17.11,30400.0,12.8363,12.8513,12.8363,12.8363,30400.0
2012-09-20 15:20:00,17.11,17.13,17.11,17.13,89600.0,12.8363,12.8513,12.8363,12.8513,89600.0
2012-09-20 15:25:00,17.13,17.13,17.11,17.11,23800.0,12.8513,12.8513,12.8363,12.8363,23800.0
2012-09-20 15:30:00,17.11,17.12,17.1,17.1,53800.0,12.8363,12.8438,12.8288,12.8288,53800.0
2012-09-20 15:35:00,17.1,17.11,17.09,17.1,54400.0,12.8288,12.8363,12.8213,12.8288,54400.0
2012-09-20 15:40:00,17.1,17.11,17.09,17.1,133600.0,12.8288,12.8363,12.8213,12.8288,133600.0
2012-09-20 15:45:00,17.1,17.1,17.08,17.08,82400.0,12.8288,12.8288,12.8138,12.8138,82400.0
2012-09-20 15:50:00,17.08,17.1,17.08,17.09,102400.0,12.8138,12.8288,12.8138,12.8213,102400.0
2012-09-20 15:55:00,17.09,17.13,17.09,17.13,196800.0,12.8213,12.8513,12.8213,12.8513,196800.0
2012-09-21 09:30:00,17.16,17.21,17.13,17.15,844400.0,12.8738,12.9113,12.8513,12.8663,844400.0
2012-09-21 09:35:00,17.15,17.18,17.08,17.08,203000.0,12.8663,12.8888,12.8138,12.8138,203000.0
2012-09-21 09:40:00,17.08,17.1,17.03,17.04,35400.0,12.8138,12.8288,12.7763,12.7838,35400.0
2012-09-21 09:45:00,17.05,17.09,17.05,17.09,23400.0,12.7913,12.8213,12.7913,12.8213,23400.0
2012-09-21 09:50:00,17.08,17.1,17.07,17.09,20000.0,12.8138,12.8288,12.8063,12.8213,20000.0
2012-09-21 09:55:00,17.09,17.12,17.08,17.11,26800.0,12.8213,12.8438,12.8138,12.8363,26800.0
2012-09-21 10:00:00,17.13,17.13,17.09,17.1,27800.0,12.8513,12.8513,12.8213,12.8288,27800.0
2012-09-21 10:05:00,17.1,17.14,17.06,17.09,551800.0,12.8288,12.8588,12.7988,12.8213,551800.0
2012-09-21 10:10:00,17.09,17.1,17.05,17.05,177800.0,12.8213,12.8288,12.7913,12.7913,177800.0
2012-09-21 10:15:00,17.05,17.07,17.04,17.06,19400.0,12.7913,12.8063,12.7838,12.7988,19400.0
2012-09-21 10:20:00,17.06,17.07,17.04,17.06,27400.0,12.7988,12.8063,12.7838,12.7988,27400.0
2012-09-21 10:25:00,17.06,17.11,17.06,17.1,19800.0,12.7988,12.8363,12.7988,12.8288,19800.0
2012-09-21 10:30:00,17.11,17.11,17.1,17.1,14200.0,12.8363,12.8363,12.8288,12.8288,14200.0
2012-09-21 10:35:00,17.1,17.1,17.0,17.08,144200.0,12.8288,12.8288,12.7538,12.8138,144200.0
2012-09-21 10:40:00,17.07,17.07,17.03,17.04,14800.0,12.8063,12.8063,12.7763,12.7838,14800.0
2012-09-21 10:45:00,17.05,17.07,17.04,17.06,52000.0,12.7913,12.8063,12.7838,12.7988,52000.0
2012-09-21 10:50:00,17.06,17.08,17.06,17.06,22000.0,12.7988,12.8138,12.7988,12.7988,22000.0
2012-09-21 10:55:00,17.06,17.07,17.05,17.07,69000.0,12.7988,12.8063,12.7913,12.8063,69000.0
2012-09-21 11:00:00,17.07,17.09,17.06,17.09,15800.0,12.8063,12.8213,12.7988,12.8213,15800.0
2012-09-21 11:05:00,17.09,17.1,17.08,17.08,23600.0,12.8213,12.8288,12.8138,12.8138,23600.0
2012-09-21 11:10:00,17.08,17.1,17.08,17.09,68000.0,12.8138,12.8288,12.8138,12.8213,68000.0
2012-09-21 11:15:00,17.09,17.1,17.08,17.09,23400.0,12.8213,12.8288,12.8138,12.8213,23400.0
2012-09-21 11:20:00,17.08,17.1,17.07,17.09,35600.0,12.8138,12.8288,12.8063,12.8213,35600.0
2012-09-21 11:25:00,17.09,17.1,17.08,17.08,48000.0,12.8213,12.8288,12.8138,12.8138,48000.0
2012-09-21 11:30:00,17.09,17.09,17.08,17.09,23600.0,12.8213,12.8213,12.8138,12.8213,23600.0
2012-09-21 11:35:00,17.09,17.1,17.09,17.1,21000.0,12.8213,12.8288,12.8213,12.8288,21000.0
2012-09-21 11:40:00,17.1,17.11,17.09,17.09,35400.0,12.8288,12.8363,12.8213,12.8213,35400.0
2012-09-21 11:45:00,17.09,17.13,17.09,17.11,45400.0,12.8213,12.8513,12.8213,12.8363,45400.0
2012-09-21 11:50:00,17.11,17.11,17.11,17.11,16000.0,12.8363,12.8363,12.8363,12.8363,16000.0
2012-09-21 11:55:00,17.11,17.12,17.11,17.12,24600.0,12.8363,12.8438,12.8363,12.8438,24600.0
2012-09-21 12:00:00,17.11,17.13,17.1,17.1,331800.0,12.8363,12.8513,12.8288,12.8288,331800.0
2012-09-21 12:05:00,17.11,17.11,17.1,17.1,25400.0,12.8363,12.8363,12.8288,12.8288,25400.0
2012-09-21 12:10:00,17.1,17.1,17.1,17.1,9800.0,12.8288,12.8288,12.8288,12.8288,9800.0
2012-09-21 12:15:00,17.11,17.11,17.09,17.09,8000.0,12.8363,12.8363,12.8213,12.8213,8000.0
2012-09-21 12:20:00,17.09,17.1,17.08,17.09,18400.0,12.8213,12.8288,12.8138,12.8213,18400.0
2012-09-21 12:25:00,17.08,17.11,17.08,17.1,108600.0,12.8138,12.8363,12.8138,12.8288,108600.0
2012-09-21 12:30:00,17.1,17.1,17.09,17.1,41600.0,12.8288,12.8288,12.8213,12.8288,41600.0
2012-09-21 12:35:00,17.1,17.1,17.09,17.1,18000.0,12.8288,12.8288,12.8213,12.8288,18000.0
2012-09-21 12:40:00,17.1,17.1,17.09,17.1,13400.0,12.8288,12.8288,12.8213,12.8288,13400.0
2012-09-21 12:45:00,17.1,17.11,17.1,17.1,11200.0,12.8288,12.8363,12.8288,12.8288,11200.0
2012-09-21 12:50:00,17.1,17.1,17.1,17.1,5400.0,12.8288,12.8288,12.8288,12.8288,5400.0
2012-09-21 12:55:00,17.1,17.11,17.1,17.11,14600.0,12.8288,12.8363,12.8288,12.8363,14600.0
2012-09-21 13:00:00,17.11,17.11,17.1,17.1,4600.0,12.8363,12.8363,12.8288,12.8288,4600.0
2012-09-21 13:05:00,17.1,17.1,17.1,17.1,10600.0,12.8288,12.8288,12.8288,12.8288,10600.0
2012-09-21 13:10:00,17.1,17.1,17.1,17.1,38800.0,12.8288,12.8288,12.8288,12.8288,38800.0
2012-09-21 13:15:00,17.1,17.11,17.1,17.1,10400.0,12.8288,12.8363,12.8288,12.8288,10400.0
2012-09-21 13:20:00,17.11,17.11,17.1,17.1,7000.0,12.8363,12.8363,12.8288,12.8288,7000.0
2012-09-21 13:25:00,17.1,17.1,17.09,17.09,9400.0,12.8288,12.8288,12.8213,12.8213,9400.0
2012-09-21 13:30:00,17.09,17.09,17.07,17.07,24000.0,12.8213,12.8213,12.8063,12.8063,24000.0
2012-09-21 13:35:00,17.08,17.08,17.07,17.08,13200.0,12.8138,12.8138,12.8063,12.8138,13200.0
2012-09-21 13:40:00,17.08,17.09,17.07,17.09,18600.0,12.8138,12.8213,12.8063,12.8213,18600.0
2012-09-21 13:45:00,17.09,17.09,17.07,17.07,25600.0,12.8213,12.8213,12.8063,12.8063,25600.0
2012-09-21 13:50:00,17.07,17.08,17.07,17.08,8800.0,12.8063,12.8138,12.8063,12.8138,8800.0
2012-09-21 13:55:00,17.08,17.08,17.07,17.08,12400.0,12.8138,12.8138,12.8063,12.8138,12400.0
2012-09-21 14:00:00,17.08,17.09,17.08,17.09,22000.0,12.8138,12.8213,12.8138,12.8213,22000.0
2012-09-21 14:05:00,17.09,17.09,17.08,17.08,8000.0,12.8213,12.8213,12.8138,12.8138,8000.0
2012-09-21 14:10:00,17.08,17.08,17.07,17.07,8800.0,12.8138,12.8138,12.8063,12.8063,8800.0
2012-09-21 14:15:00,17.07,17.07,17.04,17.06,45200.0,12.8063,12.8063,12.7838,12.7988,45200.0
2012-09-21 14:20:00,17.05,17.06,17.03,17.04,22400.0,12.7913,12.7988,12.7763,12.7838,22400.0
2012-09-21 14:25:00,17.04,17.05,17.03,17.05,8200.0,12.7838,12.7913,12.7763,12.7913,8200.0
2012-09-21 14:30:00,17.04,17.06,17.04,17.06,15000.0,12.7838,12.7988,12.7838,12.7988,15000.0
2012-09-21 14:35:00,17.05,17.06,17.03,17.03,17400.0,12.7913,12.7988,12.7763,12.7763,17400.0
2012-09-21 14:40:00,17.03,17.05,17.03,17.05,26200.0,12.7763,12.7913,12.7763,12.7913,26200.0
2012-09-21 14:45:00,17.05,17.07,17.05,17.06,24000.0,12.7913,12.8063,12.7913,12.7988,24000.0
2012-09-21 14:50:00,17.06,17.06,17.04,17.04,22400.0,12.7988,12.7988,12.7838,12.7838,22400.0
2012-09-21 14:55:00,17.04,17.05,17.04,17.05,9800.0,12.7838,12.7913,12.7838,12.7913,9800.0
2012-09-21 15:00:00,17.04,17.04,17.03,17.04,30600.0,12.7838,12.7838,12.7763,12.7838,30600.0
2012-09-21 15:05:00,17.04,17.05,17.04,17.05,19800.0,12.7838,12.7913,12.7838,12.7913,19800.0
2012-09-21 15:10:00,17.05,17.06,17.04,17.06,25600.0,12.7913,12.7988,12.7838,12.7988,25600.0
2012-09-21 15:15:00,17.06,17.06,17.04,17.05,22400.0,12.7988,12.7988,12.7838,12.7913,22400.0
2012-09-21 15:20:00,17.05,17.06,17.04,17.05,22200.0,12.7913,12.7988,12.7838,12.7913,22200.0
2012-09-21 15:25:00,17.05,17.07,17.04,17.04,186400.0,12.7913,12.8063,12.7838,12.7838,186400.0
2012-09-21 15:30:00,17.04,17.06,17.03,17.06,25800.0,12.7838,12.7988,12.7763,12.7988,25800.0
2012-09-21 15:35:00,17.05,17.06,17.05,17.06,25200.0,12.7913,12.7988,12.7913,12.7988,25200.0
2012-09-21 15:40:00,17.06,17.06,17.04,17.04,59000.0,12.7988,12.7988,12.7838,12.7838,59000.0
2012-09-21 15:45:00,17.04,17.05,17.03,17.04,76000.0,12.7838,12.7913,12.7763,12.7838,76000.0
2012-09-21 15:50:00,17.03,17.04,17.02,17.03,164400.0,12.7763,12.7838,12.7688,12.7763,164400.0
2012-09-21 15:55:00,17.03,17.04,17.01,17.04,418200.0,12.7763,12.7838,12.7613,12.7838,418200.0
2012-09-24 09:30:00,16.99,17.0,16.9,16.94,137200.0,12.7463,12.7538,12.6787,12.7088,137200.0
2012-09-24 09:35:00,16.95,16.98,16.92,16.96,57800.0,12.7163,12.7388,12.6938,12.7238,57800.0
2012-09-24 09:40:00,16.96,16.97,16.95,16.96,20600.0,12.7238,12.7313,12.7163,12.7238,20600.0
2012-09-24 09:45:00,16.96,16.97,16.93,16.93,45600.0,12.7238,12.7313,12.7013,12.7013,45600.0
2012-09-24 09:50:00,16.93,16.95,16.91,16.93,28800.0,12.7013,12.7163,12.6863,12.7013,28800.0
2012-09-24 09:55:00,16.93,16.95,16.93,16.93,18600.0,12.7013,12.7163,12.7013,12.7013,18600.0
2012-09-24 10:00:00,16.93,16.93,16.9,16.91,22400.0,12.7013,12.7013,12.6787,12.6863,22400.0
2012-09-24 10:05:00,16.92,16.94,16.91,16.93,22800.0,12.6938,12.7088,12.6863,12.7013,22800.0
2012-09-24 10:10:00,16.92,16.93,16.89,16.89,24600.0,12.6938,12.7013,12.6712,12.6712,24600.0
2012-09-24 10:15:00,16.9,16.9,16.88,16.89,27000.0,12.6787,12.6787,12.6637,12.6712,27000.0
2012-09-24 10:20:00,16.89,16.91,16.88,16.89,37000.0,12.6712,12.6863,12.6637,12.6712,37000.0
2012-09-24 10:25:00,16.89,16.9,16.88,16.9,59200.0,12.6712,12.6787,12.6637,12.6787,59200.0
2012-09-24 10:30:00,16.89,16.92,16.89,16.9,15600.0,12.6712,12.6938,12.6712,12.6787,15600.0
2012-09-24 10:35:00,16.9,16.92,16.9,16.91,72400.0,12.6787,12.6938,12.6787,12.6863,72400.0
2012-09-24 10:40:00,16.91,16.92,16.9,16.92,55000.0,12.6863,12.6938,12.6787,12.6938,55000.0
2012-09-24 10:45:00,16.93,16.93,16.92,16.92,17200.0,12.7013,12.7013,12.6938,12.6938,17200.0
2012-09-24 10:50:00,16.92,16.95,16.92,16.95,58400.0,12.6938,12.7163,12.6938,12.7163,58400.0
2012-09-24 10:55:00,16.95,16.97,16.95,16.96,15000.0,12.7163,12.7313,12.7163,12.7238,15000.0
2012-09-24 11:00:00,16.96,16.97,16.95,16.95,84400.0,12.7238,12.7313,12.7163,12.7163,84400.0
2012-09-24 11:05:00,16.95,16.95,16.92,16.92,93000.0,12.7163,12.7163,12.6938,12.6938,93000.0
2012-09-24 11:10:00,16.92,16.92,16.9,16.9,55400.0,12.6938,12.6938,12.6787,12.6787,55400.0
2012-09-24 11:15:00,16.9,16.9,16.89,16.9,35600.0,12.6787,12.6787,12.6712,12.6787,35600.0
2012-09-24 11:20:00,16.9,16.9,16.89,16.89,29600.0,12.6787,12.6787,12.6712,12.6712,29600.0
2012-09-24 11:25:00,16.89,16.9,16.88,16.89,32200.0,12.6712,12.6787,12.6637,12.6712,32200.0
2012-09-24 11:30:00,16.88,16.89,16.88,16.89,30400.0,12.6637,12.6712,12.6637,12.6712,30400.0
2012-09-24 11:35:00,16.89,16.89,16.88,16.89,30800.0,12.6712,12.6712,12.6637,12.6712,30800.0
2012-09-24 11:40:00,16.89,16.9,16.88,16.9,25000.0,12.6712,12.6787,12.6637,12.6787,25000.0
2012-09-24 11:45:00,16.9,16.9,16.89,16.9,36800.0,12.6787,12.6787,12.6712,12.6787,36800.0
2012-09-24 11:50:00,16.9,16.9,16.89,16.9,32800.0,12.6787,12.6787,12.6712,12.6787,32800.0
2012-09-24 11:55:00,16.9,16.9,16.89,16.89,14400.0,12.6787,12.6787,12.6712,12.6712,14400.0
2012-09-24 12:00:00,16.89,16.89,16.88,16.89,26800.0,12.6712,12.6712,12.6637,12.6712,26800.0
2012-09-24 12:05:00,16.89,16.89,16.88,16.89,16000.0,12.6712,12.6712,12.6637,12.6712,16000.0
2012-09-24 12:10:00,16.88,16.89,16.88,16.89,24800.0,12.6637,12.6712,12.6637,12.6712,24800.0
2012-09-24 12:15:00,16.89,16.89,16.88,16.88,19600.0,12.6712,12.6712,12.6637,12.6637,19600.0
2012-09-24 12:20:00,16.88,16.88,16.88,16.88,16600.0,12.6637,12.6637,12.6637,12.6637,16600.0
2012-09-24 12:25:00,16.87,16.88,16.87,16.88,16400.0,12.6562,12.6637,12.6562,12.6637,16400.0
2012-09-24 12:30:00,16.88,16.88,16.86,16.87,17200.0,12.6637,12.6637,12.6487,12.6562,17200.0
2012-09-24 12:35:00,16.86,16.88,16.86,16.86,25600.0,12.6487,12.6637,12.6487,12.6487,25600.0
2012-09-24 12:40:00,16.86,16.89,16.86,16.88,20200.0,12.6487,12.6712,12.6487,12.6637,20200.0
2012-09-24 12:45:00,16.88,16.9,16.88,16.89,11200.0,12.6637,12.6787,12.6637,12.6712,11200.0
2012-09-24 12:50:00,16.89,16.9,16.89,16.89,6200.0,12.6712,12.6787,12.6712,12.6712,6200.0
2012-09-24 12:55:00,16.89,16.89,16.89,16.89,8200.0,12.6712,12.6712,12.6712,12.6712,8200.0
2012-09-24 13:00:00,16.89,16.9,16.88,16.89,15400.0,12.6712,12.6787,12.6637,12.6712,15400.0
2012-09-24 13:05:00,16.89,16.9,16.88,16.89,41000.0,12.6712,12.6787,12.6637,12.6712,41000.0
2012-09-24 13:10:00,16.88,16.89,16.88,16.88,51600.0,12.6637,12.6712,12.6637,12.6637,51600.0
2012-09-24 13:15:00,16.88,16.88,16.86,16.87,12200.0,12.6637,12.6637,12.6487,12.6562,12200.0
2012-09-24 13:20:00,16.87,16.88,16.87,16.88,11800.0,12.6562,12.6637,12.6562,12.6637,11800.0
2012-09-24 13:25:00,16.88,16.89,16.86,16.86,33000.0,12.6637,12.6712,12.6487,12.6487,33000.0
2012-09-24 13:30:00,16.86,16.87,16.85,16.87,23800.0,12.6487,12.6562,12.6412,12.6562,23800.0
2012-09-24 13:35:00,16.87,16.88,16.87,16.88,9000.0,12.6562,12.6637,12.6562,12.6637,9000.0
2012-09-24 13:40:00,16.88,16.88,16.88,16.88,9200.0,12.6637,12.6637,12.6637,12.6637,9200.0
2012-09-24 13:45:00,16.88,16.88,16.87,16.88,15000.0,12.6637,12.6637,12.6562,12.6637,15000.0
2012-09-24 13:50:00,16.88,16.89,16.88,16.89,13600.0,12.6637,12.6712,12.6637,12.6712,13600.0
2012-09-24 13:55:00,16.89,16.9,16.88,16.88,11600.0,12.6712,12.6787,12.6637,12.6637,11600.0
2012-09-24 14:00:00,16.88,16.88,16.86,16.86,13800.0,12.6637,12.6637,12.6487,12.6487,13800.0
2012-09-24 14:05:00,16.86,16.88,16.86,16.87,13800.0,12.6487,12.6637,12.6487,12.6562,13800.0
2012-09-24 14:10:00,16.88,16.9,16.88,16.89,21000.0,12.6637,12.6787,12.6637,12.6712,21000.0
2012-09-24 14:15:00,16.89,16.91,16.89,16.9,20200.0,12.6712,12.6863,12.6712,12.6787,20200.0
2012-09-24 14:20:00,16.9,16.91,16.89,16.9,37000.0,12.6787,12.6863,12.6712,12.6787,37000.0
2012-09-24 14:25:00,16.9,16.91,16.9,16.9,53800.0,12.6787,12.6863,12.6787,12.6787,53800.0
2012-09-24 14:30:00,16.91,16.91,16.89,16.89,20600.0,12.6863,12.6863,12.6712,12.6712,20600.0
2012-09-24 14:35:00,16.89,16.9,16.89,16.9,23000.0,12.6712,12.6787,12.6712,12.6787,23000.0
2012-09-24 14:40:00,16.9,16.9,16.89,16.9,24400.0,12.6787,12.6787,12.6712,12.6787,24400.0
2012-09-24 14:45:00,16.9,16.9,16.89,16.89,19600.0,12.6787,12.6787,12.6712,12.6712,19600.0
2012-09-24 14:50:00,16.89,16.91,16.89,16.9,71800.0,12.6712,12.6863,12.6712,12.6787,71800.0
2012-09-24 14:55:00,16.9,16.9,16.9,16.9,20200.0,12.6787,12.6787,12.6787,12.6787,20200.0
2012-09-24 15:00:00,16.9,16.9,16.87,16.88,21800.0,12.6787,12.6787,12.6562,12.6637,21800.0
2012-09-24 15:05:00,16.88,16.9,16.88,16.9,23400.0,12.6637,12.6787,12.6637,12.6787,23400.0
2012-09-24 15:10:00,16.89,16.9,16.89,16.9,34800.0,12.6712,12.6787,12.6712,12.6787,34800.0
2012-09-24 15:15:00,16.9,16.9,16.89,16.9,54000.0,12.6787,12.6787,12.6712,12.6787,54000.0
2012-09-24 15:20:00,16.9,16.9,16.89,16.9,33800.0,12.6787,12.6787,12.6712,12.6787,33800.0
2012-09-24 15:25:00,16.9,16.91,16.88,16.9,84600.0,12.6787,12.6863,12.6637,12.6787,84600.0
2012-09-24 15:30:00,16.9,16.9,16.86,16.88,23600.0,12.6787,12.6787,12.6487,12.6637,23600.0
2012-09-24 15:35:00,16.88,16.89,16.87,16.88,32800.0,12.6637,12.6712,12.6562,12.6637,32800.0
2012-09-24 15:40:00,16.87,16.89,16.87,16.88,25800.0,12.6562,12.6712,12.6562,12.6637,25800.0
2012-09-24 15:45:00,16.88,16.88,16.86,16.87,44200.0,12.6637,12.6637,12.6487,12.6562,44200.0
2012-09-24 15:50:00,16.87,16.88,16.86,16.86,87200.0,12.6562,12.6637,12.6487,12.6487,87200.0
2012-09-24 15:55:00,16.86,16.88,16.85,16.88,145200.0,12.6487,12.6637,12.6412,12.6637,145200.0
2012-09-25 09:30:00,16.95,16.99,16.91,16.95,97200.0,12.7163,12.7463,12.6863,12.7163,97200.0
2012-09-25 09:35:00,16.94,16.95,16.91,16.92,10200.0,12.7088,12.7163,12.6863,12.6938,10200.0
2012-09-25 09:40:00,16.89,16.89,16.82,16.82,16600.0,12.6712,12.6712,12.6187,12.6187,16600.0
2012-09-25 09:45:00,16.82,16.82,16.76,16.77,57400.0,12.6187,12.6187,12.5737,12.5812,57400.0
2012-09-25 09:50:00,16.76,16.77,16.74,16.74,33800.0,12.5737,12.5812,12.5587,12.5587,33800.0
2012-09-25 09:55:00,16.75,16.75,16.7,16.72,35400.0,12.5662,12.5662,12.5287,12.5437,35400.0
2012-09-25 10:00:00,16.73,16.79,16.71,16.77,37600.0,12.5512,12.5962,12.5362,12.5812,37600.0
2012-09-25 10:05:00,16.77,16.81,16.75,16.75,121600.0,12.5812,12.6112,12.5662,12.5662,121600.0
2012-09-25 10:10:00,16.75,16.75,16.75,16.75,55800.0,12.5662,12.5662,12.5662,12.5662,55800.0
2012-09-25 10:15:00,16.75,16.75,16.73,16.74,67600.0,12.5662,12.5662,12.5512,12.5587,67600.0
2012-09-25 10:20:00,16.74,16.74,16.72,16.73,57800.0,12.5587,12.5587,12.5437,12.5512,57800.0
2012-09-25 10:25:00,16.73,16.73,16.7,16.72,64800.0,12.5512,12.5512,12.5287,12.5437,64800.0
2012-09-25 10:30:00,16.72,16.73,16.7,16.72,24600.0,12.5437,12.5512,12.5287,12.5437,24600.0
2012-09-25 10:35:00,16.72,16.75,16.71,16.73,55800.0,12.5437,12.5662,12.5362,12.5512,55800.0
2012-09-25 10:40:00,16.73,16.74,16.73,16.73,23200.0,12.5512,12.5587,12.5512,12.5512,23200.0
2012-09-25 10:45:00,16.73,16.75,16.73,16.73,25200.0,12.5512,12.5662,12.5512,12.5512,25200.0
2012-09-25 10:50:00,16.74,16.74,16.71,16.71,31200.0,12.5587,12.5587,12.5362,12.5362,31200.0
2012-09-25 10:55:00,16.71,16.72,16.7,16.72,20200.0,12.5362,12.5437,12.5287,12.5437,20200.0
2012-09-25 11:00:00,16.72,16.75,16.71,16.74,22200.0,12.5437,12.5662,12.5362,12.5587,22200.0
2012-09-25 11:05:00,16.74,16.75,16.73,16.73,15200.0,12.5587,12.5662,12.5512,12.5512,15200.0
2012-09-25 11:10:00,16.72,16.73,16.7,16.71,28800.0,12.5437,12.5512,12.5287,12.5362,28800.0
2012-09-25 11:15:00,16.71,16.71,16.7,16.71,20200.0,12.5362,12.5362,12.5287,12.5362,20200.0
2012-09-25 11:20:00,16.71,16.72,16.7,16.71,28600.0,12.5362,12.5437,12.5287,12.5362,28600.0
2012-09-25 11:25:00,16.7,16.71,16.7,16.71,14600.0,12.5287,12.5362,12.5287,12.5362,14600.0
2012-09-25 11:30:00,16.7,16.71,16.7,16.71,17200.0,12.5287,12.5362,12.5287,12.5362,17200.0
2012-09-25 11:35:00,16.71,16.71,16.69,16.7,20800.0,12.5362,12.5362,12.5212,12.5287,20800.0
2012-09-25 11:40:00,16.69,16.7,16.68,16.68,23600.0,12.5212,12.5287,12.5137,12.5137,23600.0
2012-09-25 11:45:00,16.68,16.69,16.67,16.67,27600.0,12.5137,12.5212,12.5062,12.5062,27600.0
2012-09-25 11:50:00,16.68,16.68,16.67,16.67,26200.0,12.5137,12.5137,12.5062,12.5062,26200.0
2012-09-25 11:55:00,16.67,16.67,16.65,16.65,27600.0,12.5062,12.5062,12.4912,12.4912,27600.0
2012-09-25 12:00:00,16.65,16.66,16.64,16.65,11400.0,12.4912,12.4987,12.4837,12.4912,11400.0
2012-09-25 12:05:00,16.65,16.66,16.64,16.65,5200.0,12.4912,12.4987,12.4837,12.4912,5200.0
2012-09-25 12:10:00,16.65,16.66,16.65,16.66,6200.0,12.4912,12.4987,12.4912,12.4987,6200.0
2012-09-25 12:15:00,16.66,16.66,16.63,16.64,32200.0,12.4987,12.4987,12.4762,12.4837,32200.0
2012-09-25 12:20:00,16.64,16.64,16.61,16.62,59200.0,12.4837,12.4837,12.4612,12.4687,59200.0
2012-09-25 12:25:00,16.63,16.63,16.62,16.63,12600.0,12.4762,12.4762,12.4687,12.4762,12600.0
2012-09-25 12:30:00,16.63,16.64,16.61,16.62,37400.0,12.4762,12.4837,12.4612,12.4687,37400.0
2012-09-25 12:35:00,16.62,16.62,16.59,16.59,50600.0,12.4687,12.4687,12.4462,12.4462,50600.0
2012-09-25 12:40:00,16.58,16.58,16.56,16.57,32200.0,12.4387,12.4387,12.4237,12.4312,32200.0
2012-09-25 12:45:00,16.58,16.59,16.57,16.58,18200.0,12.4387,12.4462,12.4312,12.4387,18200.0
2012-09-25 12:50:00,16.57,16.58,16.56,16.57,28000.0,12.4312,12.4387,12.4237,12.4312,28000.0
2012-09-25 12:55:00,16.57,16.61,16.57,16.6,63800.0,12.4312,12.4612,12.4312,12.4537,63800.0
2012-09-25 13:00:00,16.6,16.61,16.59,16.61,19600.0,12.4537,12.4612,12.4462,12.4612,19600.0
2012-09-25 13:05:00,16.61,16.61,16.6,16.6,10400.0,12.4612,12.4612,12.4537,12.4537,10400.0
2012-09-25 13:10:00,16.6,16.61,16.6,16.61,12000.0,12.4537,12.4612,12.4537,12.4612,12000.0
2012-09-25 13:15:00,16.61,16.62,16.61,16.61,9800.0,12.4612,12.4687,12.4612,12.4612,9800.0
2012-09-25 13:20:00,16.61,16.61,16.6,16.61,37200.0,12.4612,12.4612,12.4537,12.4612,37200.0
2012-09-25 13:25:00,16.61,16.61,16.6,16.61,40000.0,12.4612,12.4612,12.4537,12.4612,40000.0
2012-09-25 13:30:00,16.61,16.64,16.6,16.64,37000.0,12.4612,12.4837,12.4537,12.4837,37000.0
2012-09-25 13:35:00,16.64,16.65,16.61,16.61,20000.0,12.4837,12.4912,12.4612,12.4612,20000.0
2012-09-25 13:40:00,16.61,16.61,16.59,16.59,15600.0,12.4612,12.4612,12.4462,12.4462,15600.0
2012-09-25 13:45:00,16.58,16.6,16.58,16.6,18200.0,12.4387,12.4537,12.4387,12.4537,18200.0
2012-09-25 13:50:00,16.59,16.61,16.59,16.6,7200.0,12.4462,12.4612,12.4462,12.4537,7200.0
2012-09-25 13:55:00,16.61,16.61,16.61,16.61,8800.0,12.4612,12.4612,12.4612,12.4612,8800.0
2012-09-25 14:00:00,16.61,16.61,16.61,16.61,21200.0,12.4612,12.4612,12.4612,12.4612,21200.0
2012-09-25 14:05:00,16.61,16.63,16.61,16.61,52800.0,12.4612,12.4762,12.4612,12.4612,52800.0
2012-09-25 14:10:00,16.61,16.63,16.61,16.63,11000.0,12.4612,12.4762,12.4612,12.4762,11000.0
2012-09-25 14:15:00,16.63,16.64,16.59,16.59,24600.0,12.4762,12.4837,12.4462,12.4462,24600.0
2012-09-25 14:20:00,16.59,16.59,16.57,16.57,32600.0,12.4462,12.4462,12.4312,12.4312,32600.0
2012-09-25 14:25:00,16.58,16.58,16.55,16.56,32400.0,12.4387,12.4387,12.4162,12.4237,32400.0
2012-09-25 14:30:00,16.57,16.6,16.56,16.6,19800.0,12.4312,12.4537,12.4237,12.4537,19800.0
2012-09-25 14:35:00,16.59,16.59,16.59,16.59,3200.0,12.4462,12.4462,12.4462,12.4462,3200.0
2012-09-25 14:40:00,16.59,16.59,16.58,16.59,5000.0,12.4462,12.4462,12.4387,12.4462,5000.0
2012-09-25 14:45:00,16.59,16.59,16.57,16.58,47800.0,12.4462,12.4462,12.4312,12.4387,47800.0
2012-09-25 14:50:00,16.58,16.58,16.56,16.57,12800.0,12.4387,12.4387,12.4237,12.4312,12800.0
2012-09-25 14:55:00,16.57,16.57,16.52,16.52,37600.0,12.4312,12.4312,12.3937,12.3937,37600.0
2012-09-25 15:00:00,16.53,16.54,16.52,16.53,32400.0,12.4012,12.4087,12.3937,12.4012,32400.0
2012-09-25 15:05:00,16.53,16.53,16.5,16.5,44000.0,12.4012,12.4012,12.3787,12.3787,44000.0
2012-09-25 15:10:00,16.5,16.5,16.44,16.49,81000.0,12.3787,12.3787,12.3336,12.3712,81000.0
2012-09-25 15:15:00,16.49,16.5,16.49,16.49,25800.0,12.3712,12.3787,12.3712,12.3712,25800.0
2012-09-25 15:20:00,16.49,16.54,16.49,16.53,38200.0,12.3712,12.4087,12.3712,12.4012,38200.0
2012-09-25 15:25:00,16.53,16.54,16.52,16.52,35000.0,12.4012,12.4087,12.3937,12.3937,35000.0
2012-09-25 15:30:00,16.53,16.54,16.5,16.54,39400.0,12.4012,12.4087,12.3787,12.4087,39400.0
2012-09-25 15:35:00,16.54,16.55,16.49,16.49,49800.0,12.4087,12.4162,12.3712,12.3712,49800.0
2012-09-25 15:40:00,16.49,16.5,16.48,16.48,31600.0,12.3712,12.3787,12.3637,12.3637,31600.0
2012-09-25 15:45:00,16.49,16.49,16.46,16.47,72400.0,12.3712,12.3712,12.3487,12.3562,72400.0
2012-09-25 15:50:00,16.47,16.47,16.44,16.47,99600.0,12.3562,12.3562,12.3336,12.3562,99600.0
2012-09-25 15:55:00,16.47,16.48,16.45,16.46,259200.0,12.3562,12.3637,12.3411,12.3487,259200.0
2012-09-26 09:30:00,16.46,16.46,16.38,16.43,108600.0,12.3487,12.3487,12.2886,12.3261,108600.0
2012-09-26 09:35:00,16.43,16.43,16.38,16.4,49800.0,12.3261,12.3261,12.2886,12.3036,49800.0
2012-09-26 09:40:00,16.4,16.4,16.31,16.37,68000.0,12.3036,12.3036,12.2361,12.2811,68000.0
2012-09-26 09:45:00,16.37,16.39,16.35,16.38,76200.0,12.2811,12.2961,12.2661,12.2886,76200.0
2012-09-26 09:50:00,16.39,16.43,16.39,16.42,28800.0,12.2961,12.3261,12.2961,12.3186,28800.0
2012-09-26 09:55:00,16.42,16.43,16.39,16.4,13200.0,12.3186,12.3261,12.2961,12.3036,13200.0
2012-09-26 10:00:00,16.4,16.4,16.36,16.39,43200.0,12.3036,12.3036,12.2736,12.2961,43200.0
2012-09-26 10:05:00,16.39,16.4,16.36,16.39,28800.0,12.2961,12.3036,12.2736,12.2961,28800.0
2012-09-26 10:10:00,16.38,16.39,16.33,16.34,59600.0,12.2886,12.2961,12.2511,12.2586,59600.0
2012-09-26 10:15:00,16.34,16.34,16.32,16.32,27800.0,12.2586,12.2586,12.2436,12.2436,27800.0
2012-09-26 10:20:00,16.32,16.32,16.29,16.3,34800.0,12.2436,12.2436,12.2211,12.2286,34800.0
2012-09-26 10:25:00,16.3,16.31,16.29,16.29,21000.0,12.2286,12.2361,12.2211,12.2211,21000.0
2012-09-26 10:30:00,16.29,16.31,16.29,16.3,26000.0,12.2211,12.2361,12.2211,12.2286,26000.0
2012-09-26 10:35:00,16.3,16.3,16.26,16.29,51600.0,12.2286,12.2286,12.1986,12.2211,51600.0
2012-09-26 10:40:00,16.29,16.32,16.29,16.3,19800.0,12.2211,12.2436,12.2211,12.2286,19800.0
2012-09-26 10:45:00,16.3,16.3,16.28,16.28,19400.0,12.2286,12.2286,12.2136,12.2136,19400.0
2012-09-26 10:50:00,16.28,16.31,16.28,16.3,16800.0,12.2136,12.2361,12.2136,12.2286,16800.0
2012-09-26 10:55:00,16.29,16.29,16.28,16.28,16800.0,12.2211,12.2211,12.2136,12.2136,16800.0
2012-09-26 11:00:00,16.28,16.34,16.28,16.33,132600.0,12.2136,12.2586,12.2136,12.2511,132600.0
2012-09-26 11:05:00,16.33,16.34,16.32,16.33,44400.0,12.2511,12.2586,12.2436,12.2511,44400.0
2012-09-26 11:10:00,16.33,16.33,16.3,16.32,57000.0,12.2511,12.2511,12.2286,12.2436,57000.0
2012-09-26 11:15:00,16.32,16.34,16.31,16.34,53200.0,12.2436,12.2586,12.2361,12.2586,53200.0
2012-09-26 11:20:00,16.34,16.34,16.31,16.31,134200.0,12.2586,12.2586,12.2361,12.2361,134200.0
2012-09-26 11:25:00,16.31,16.32,16.3,16.31,15400.0,12.2361,12.2436,12.2286,12.2361,15400.0
2012-09-26 11:30:00,16.31,16.32,16.28,16.29,69400.0,12.2361,12.2436,12.2136,12.2211,69400.0
2012-09-26 11:35:00,16.28,16.31,16.28,16.31,24200.0,12.2136,12.2361,12.2136,12.2361,24200.0
2012-09-26 11:40:00,16.31,16.33,16.3,16.33,57400.0,12.2361,12.2511,12.2286,12.2511,57400.0
2012-09-26 11:45:00,16.33,16.34,16.31,16.33,45200.0,12.2511,12.2586,12.2361,12.2511,45200.0
2012-09-26 11:50:00,16.32,16.33,16.3,16.33,34800.0,12.2436,12.2511,12.2286,12.2511,34800.0
2012-09-26 11:55:00,16.34,16.36,16.33,16.33,13600.0,12.2586,12.2736,12.2511,12.2511,13600.0
2012-09-26 12:00:00,16.34,16.38,16.34,16.38,21600.0,12.2586,12.2886,12.2586,12.2886,21600.0
2012-09-26 12:05:00,16.37,16.39,16.36,16.36,74200.0,12.2811,12.2961,12.2736,12.2736,74200.0
2012-09-26 12:10:00,16.36,16.36,16.33,16.33,30600.0,12.2736,12.2736,12.2511,12.2511,30600.0
2012-09-26 12:15:00,16.33,16.33,16.29,16.29,42800.0,12.2511,12.2511,12.2211,12.2211,42800.0
2012-09-26 12:20:00,16.29,16.29,16.24,16.24,76600.0,12.2211,12.2211,12.1836,12.1836,76600.0
2012-09-26 12:25:00,16.24,16.3,16.24,16.27,201200.0,12.1836,12.2286,12.1836,12.2061,201200.0
2012-09-26 12:30:00,16.26,16.27,16.23,16.23,59400.0,12.1986,12.2061,12.1761,12.1761,59400.0
2012-09-26 12:35:00,16.23,16.23,16.21,16.23,75200.0,12.1761,12.1761,12.1611,12.1761,75200.0
2012-09-26 12:40:00,16.23,16.25,16.23,16.24,55200.0,12.1761,12.1911,12.1761,12.1836,55200.0
2012-09-26 12:45:00,16.23,16.24,16.19,16.2,82600.0,12.1761,12.1836,12.1461,12.1536,82600.0
2012-09-26 12:50:00,16.2,16.22,16.2,16.2,77600.0,12.1536,12.1686,12.1536,12.1536,77600.0
2012-09-26 12:55:00,16.2,16.24,16.2,16.22,43600.0,12.1536,12.1836,12.1536,12.1686,43600.0
2012-09-26 13:00:00,16.22,16.24,16.21,16.23,112200.0,12.1686,12.1836,12.1611,12.1761,112200.0
2012-09-26 13:05:00,16.23,16.3,16.22,16.29,120200.0,12.1761,12.2286,12.1686,12.2211,120200.0
2012-09-26 13:10:00,16.29,16.29,16.28,16.28,81600.0,12.2211,12.2211,12.2136,12.2136,81600.0
2012-09-26 13:15:00,16.28,16.32,16.28,16.3,88400.0,12.2136,12.2436,12.2136,12.2286,88400.0
2012-09-26 13:20:00,16.3,16.33,16.29,16.33,171800.0,12.2286,12.2511,12.2211,12.2511,171800.0
2012-09-26 13:25:00,16.33,16.36,16.33,16.34,76400.0,12.2511,12.2736,12.2511,12.2586,76400.0
2012-09-26 13:30:00,16.35,16.35,16.31,16.33,58000.0,12.2661,12.2661,12.2361,12.2511,58000.0
2012-09-26 13:35:00,16.32,16.33,16.31,16.31,26800.0,12.2436,12.2511,12.2361,12.2361,26800.0
2012-09-26 13:40:00,16.31,16.32,16.31,16.31,29400.0,12.2361,12.2436,12.2361,12.2361,29400.0
2012-09-26 13:45:00,16.32,16.32,16.29,16.29,38600.0,12.2436,12.2436,12.2211,12.2211,38600.0
2012-09-26 13:50:00,16.29,16.31,16.29,16.3,41200.0,12.2211,12.2361,12.2211,12.2286,41200.0
2012-09-26 13:55:00,16.3,16.3,16.27,16.28,41800.0,12.2286,12.2286,12.2061,12.2136,41800.0
2012-09-26 14:00:00,16.27,16.32,16.27,16.32,41600.0,12.2061,12.2436,12.2061,12.2436,41600.0
2012-09-26 14:05:00,16.32,16.33,16.31,16.32,48600.0,12.2436,12.2511,12.2361,12.2436,48600.0
2012-09-26 14:10:00,16.33,16.33,16.31,16.32,23400.0,12.2511,12.2511,12.2361,12.2436,23400.0
2012-09-26 14:15:00,16.32,16.33,16.32,16.33,22200.0,12.2436,12.2511,12.2436,12.2511,22200.0
2012-09-26 14:20:00,16.33,16.34,16.33,16.33,53400.0,12.2511,12.2586,12.2511,12.2511,53400.0
2012-09-26 14:25:00,16.33,16.34,16.33,16.34,63000.0,12.2511,12.2586,12.2511,12.2586,63000.0
2012-09-26 14:30:00,16.33,16.36,16.33,16.36,157600.0,12.2511,12.2736,12.2511,12.2736,157600.0
2012-09-26 14:35:00,16.36,16.36,16.34,16.36,83000.0,12.2736,12.2736,12.2586,12.2736,83000.0
2012-09-26 14:40:00,16.36,16.36,16.35,16.35,40000.0,12.2736,12.2736,12.2661,12.2661,40000.0
2012-09-26 14:45:00,16.35,16.36,16.35,16.36,32000.0,12.2661,12.2736,12.2661,12.2736,32000.0
2012-09-26 14:50:00,16.36,16.36,16.34,16.34,38600.0,12.2736,12.2736,12.2586,12.2586,38600.0
2012-09-26 14:55:00,16.34,16.35,16.32,16.34,46800.0,12.2586,12.2661,12.2436,12.2586,46800.0
2012-09-26 15:00:00,16.34,16.34,16.32,16.32,23800.0,12.2586,12.2586,12.2436,12.2436,23800.0
2012-09-26 15:05:00,16.33,16.33,16.31,16.32,41600.0,12.2511,12.2511,12.2361,12.2436,41600.0
2012-09-26 15:10:00,16.32,16.33,16.32,16.32,30000.0,12.2436,12.2511,12.2436,12.2436,30000.0
2012-09-26 15:15:00,16.33,16.35,16.33,16.34,69800.0,12.2511,12.2661,12.2511,12.2586,69800.0
2012-09-26 15:20:00,16.34,16.35,16.32,16.32,29200.0,12.2586,12.2661,12.2436,12.2436,29200.0
2012-09-26 15:25:00,16.32,16.33,16.31,16.31,30600.0,12.2436,12.2511,12.2361,12.2361,30600.0
2012-09-26 15:30:00,16.32,16.32,16.31,16.32,39200.0,12.2436,12.2436,12.2361,12.2436,39200.0
2012-09-26 15:35:00,16.32,16.32,16.3,16.31,35400.0,12.2436,12.2436,12.2286,12.2361,35400.0
2012-09-26 15:40:00,16.31,16.33,16.31,16.33,34800.0,12.2361,12.2511,12.2361,12.2511,34800.0
2012-09-26 15:45:00,16.33,16.34,16.32,16.33,81200.0,12.2511,12.2586,12.2436,12.2511,81200.0
2012-09-26 15:50:00,16.33,16.35,16.33,16.35,64000.0,12.2511,12.2661,12.2511,12.2661,64000.0
2012-09-26 15:55:00,16.35,16.36,16.33,16.36,210400.0,12.2661,12.2736,12.2511,12.2736,210400.0
2012-09-27 09:30:00,16.42,16.54,16.4,16.52,56800.0,12.3186,12.4087,12.3036,12.3937,56800.0
2012-09-27 09:35:00,16.52,16.52,16.38,16.38,18000.0,12.3937,12.3937,12.2886,12.2886,18000.0
2012-09-27 09:40:00,16.38,16.4,16.36,16.4,17400.0,12.2886,12.3036,12.2736,12.3036,17400.0
2012-09-27 09:45:00,16.4,16.43,16.39,16.39,66000.0,12.3036,12.3261,12.2961,12.2961,66000.0
2012-09-27 09:50:00,16.39,16.41,16.38,16.41,30200.0,12.2961,12.3111,12.2886,12.3111,30200.0
2012-09-27 09:55:00,16.4,16.4,16.38,16.4,15400.0,12.3036,12.3036,12.2886,12.3036,15400.0
2012-09-27 10:00:00,16.39,16.4,16.34,16.36,31400.0,12.2961,12.3036,12.2586,12.2736,31400.0
2012-09-27 10:05:00,16.35,16.38,16.35,16.36,8000.0,12.2661,12.2886,12.2661,12.2736,8000.0
2012-09-27 10:10:00,16.36,16.37,16.35,16.36,20800.0,12.2736,12.2811,12.2661,12.2736,20800.0
2012-09-27 10:15:00,16.37,16.4,16.36,16.39,36400.0,12.2811,12.3036,12.2736,12.2961,36400.0
2012-09-27 10:20:00,16.39,16.4,16.35,16.38,119000.0,12.2961,12.3036,12.2661,12.2886,119000.0
2012-09-27 10:25:00,16.38,16.38,16.34,16.36,65200.0,12.2886,12.2886,12.2586,12.2736,65200.0
2012-09-27 10:30:00,16.36,16.37,16.34,16.35,110600.0,12.2736,12.2811,12.2586,12.2661,110600.0
2012-09-27 10:35:00,16.35,16.35,16.32,16.33,68400.0,12.2661,12.2661,12.2436,12.2511,68400.0
2012-09-27 10:40:00,16.33,16.34,16.33,16.34,30200.0,12.2511,12.2586,12.2511,12.2586,30200.0
2012-09-27 10:45:00,16.34,16.35,16.33,16.34,32600.0,12.2586,12.2661,12.2511,12.2586,32600.0
2012-09-27 10:50:00,16.34,16.34,16.32,16.32,19600.0,12.2586,12.2586,12.2436,12.2436,19600.0
2012-09-27 10:55:00,16.32,16.35,16.32,16.33,45000.0,12.2436,12.2661,12.2436,12.2511,45000.0
2012-09-27 11:00:00,16.34,16.35,16.33,16.34,114000.0,12.2586,12.2661,12.2511,12.2586,114000.0
2012-09-27 11:05:00,16.34,16.34,16.32,16.33,26000.0,12.2586,12.2586,12.2436,12.2511,26000.0
2012-09-27 11:10:00,16.33,16.34,16.32,16.34,13800.0,12.2511,12.2586,12.2436,12.2586,13800.0
2012-09-27 11:15:00,16.34,16.34,16.33,16.34,31400.0,12.2586,12.2586,12.2511,12.2586,31400.0
2012-09-27 11:20:00,16.33,16.35,16.31,16.32,72600.0,12.2511,12.2661,12.2361,12.2436,72600.0
2012-09-27 11:25:00,16.32,16.35,16.31,16.35,34600.0,12.2436,12.2661,12.2361,12.2661,34600.0
2012-09-27 11:30:00,16.35,16.35,16.34,16.34,28600.0,12.2661,12.2661,12.2586,12.2586,28600.0
2012-09-27 11:35:00,16.35,16.35,16.33,16.35,44200.0,12.2661,12.2661,12.2511,12.2661,44200.0
2012-09-27 11:40:00,16.35,16.35,16.34,16.34,94400.0,12.2661,12.2661,12.2586,12.2586,94400.0
2012-09-27 11:45:00,16.34,16.37,16.34,16.36,25200.0,12.2586,12.2811,12.2586,12.2736,25200.0
2012-09-27 11:50:00,16.37,16.39,16.36,16.38,28000.0,12.2811,12.2961,12.2736,12.2886,28000.0
2012-09-27 11:55:00,16.38,16.41,16.38,16.4,12400.0,12.2886,12.3111,12.2886,12.3036,12400.0
2012-09-27 12:00:00,16.41,16.46,16.4,16.46,26200.0,12.3111,12.3487,12.3036,12.3487,26200.0
2012-09-27 12:05:00,16.46,16.47,16.45,16.45,21000.0,12.3487,12.3562,12.3411,12.3411,21000.0
2012-09-27 12:10:00,16.45,16.46,16.45,16.45,18400.0,12.3411,12.3487,12.3411,12.3411,18400.0
2012-09-27 12:15:00,16.45,16.46,16.45,16.45,15600.0,12.3411,12.3487,12.3411,12.3411,15600.0
2012-09-27 12:20:00,16.45,16.45,16.43,16.43,21000.0,12.3411,12.3411,12.3261,12.3261,21000.0
2012-09-27 12:25:00,16.44,16.49,16.44,16.47,33000.0,12.3336,12.3712,12.3336,12.3562,33000.0
2012-09-27 12:30:00,16.47,16.5,16.46,16.46,26800.0,12.3562,12.3787,12.3487,12.3487,26800.0
2012-09-27 12:35:00,16.47,16.48,16.47,16.48,32400.0,12.3562,12.3637,12.3562,12.3637,32400.0
2012-09-27 12:40:00,16.48,16.48,16.46,16.47,17600.0,12.3637,12.3637,12.3487,12.3562,17600.0
2012-09-27 12:45:00,16.47,16.49,16.47,16.48,16600.0,12.3562,12.3712,12.3562,12.3637,16600.0
2012-09-27 12:50:00,16.47,16.48,16.47,16.48,12200.0,12.3562,12.3637,12.3562,12.3637,12200.0
2012-09-27 12:55:00,16.48,16.5,16.48,16.49,18200.0,12.3637,12.3787,12.3637,12.3712,18200.0
2012-09-27 13:00:00,16.49,16.49,16.49,16.49,6800.0,12.3712,12.3712,12.3712,12.3712,6800.0
2012-09-27 13:05:00,16.49,16.5,16.49,16.49,14200.0,12.3712,12.3787,12.3712,12.3712,14200.0
2012-09-27 13:10:00,16.49,16.5,16.49,16.5,17200.0,12.3712,12.3787,12.3712,12.3787,17200.0
2012-09-27 13:15:00,16.5,16.51,16.49,16.51,32800.0,12.3787,12.3862,12.3712,12.3862,32800.0
2012-09-27 13:20:00,16.5,16.51,16.5,16.5,9800.0,12.3787,12.3862,12.3787,12.3787,9800.0
2012-09-27 13:25:00,16.5,16.51,16.5,16.5,25200.0,12.3787,12.3862,12.3787,12.3787,25200.0
2012-09-27 13:30:00,16.5,16.52,16.5,16.52,51000.0,12.3787,12.3937,12.3787,12.3937,51000.0
2012-09-27 13:35:00,16.52,16.54,16.51,16.54,45800.0,12.3937,12.4087,12.3862,12.4087,45800.0
2012-09-27 13:40:00,16.53,16.54,16.52,16.53,53400.0,12.4012,12.4087,12.3937,12.4012,53400.0
2012-09-27 13:45:00,16.52,16.53,16.52,16.53,84800.0,12.3937,12.4012,12.3937,12.4012,84800.0
2012-09-27 13:50:00,16.52,16.53,16.52,16.52,42400.0,12.3937,12.4012,12.3937,12.3937,42400.0
2012-09-27 13:55:00,16.52,16.52,16.5,16.51,128400.0,12.3937,12.3937,12.3787,12.3862,128400.0
2012-09-27 14:00:00,16.5,16.52,16.49,16.49,95600.0,12.3787,12.3937,12.3712,12.3712,95600.0
2012-09-27 14:05:00,16.49,16.5,16.49,16.5,38600.0,12.3712,12.3787,12.3712,12.3787,38600.0
2012-09-27 14:10:00,16.5,16.54,16.5,16.54,34200.0,12.3787,12.4087,12.3787,12.4087,34200.0
2012-09-27 14:15:00,16.54,16.55,16.53,16.55,54800.0,12.4087,12.4162,12.4012,12.4162,54800.0
2012-09-27 14:20:00,16.54,16.56,16.54,16.55,32000.0,12.4087,12.4237,12.4087,12.4162,32000.0
2012-09-27 14:25:00,16.55,16.56,16.54,16.54,73600.0,12.4162,12.4237,12.4087,12.4087,73600.0
2012-09-27 14:30:00,16.54,16.55,16.54,16.54,21400.0,12.4087,12.4162,12.4087,12.4087,21400.0
2012-09-27 14:35:00,16.54,16.54,16.53,16.53,52600.0,12.4087,12.4087,12.4012,12.4012,52600.0
2012-09-27 14:40:00,16.53,16.53,16.52,16.53,20200.0,12.4012,12.4012,12.3937,12.4012,20200.0
2012-09-27 14:45:00,16.53,16.53,16.53,16.53,16200.0,12.4012,12.4012,12.4012,12.4012,16200.0
2012-09-27 14:50:00,16.53,16.54,16.5,16.5,50200.0,12.4012,12.4087,12.3787,12.3787,50200.0
2012-09-27 14:55:00,16.51,16.52,16.5,16.51,15800.0,12.3862,12.3937,12.3787,12.3862,15800.0
2012-09-27 15:00:00,16.52,16.52,16.5,16.51,42200.0,12.3937,12.3937,12.3787,12.3862,42200.0
2012-09-27 15:05:00,16.52,16.53,16.51,16.52,44400.0,12.3937,12.4012,12.3862,12.3937,44400.0
2012-09-27 15:10:00,16.53,16.53,16.5,16.51,74600.0,12.4012,12.4012,12.3787,12.3862,74600.0
2012-09-27 15:15:00,16.5,16.5,16.49,16.49,79000.0,12.3787,12.3787,12.3712,12.3712,79000.0
2012-09-27 15:20:00,16.49,16.5,16.49,16.5,55600.0,12.3712,12.3787,12.3712,12.3787,55600.0
2012-09-27 15:25:00,16.5,16.5,16.5,16.5,54800.0,12.3787,12.3787,12.3787,12.3787,54800.0
2012-09-27 15:30:00,16.5,16.52,16.5,16.52,67400.0,12.3787,12.3937,12.3787,12.3937,67400.0
2012-09-27 15:35:00,16.52,16.53,16.5,16.5,109000.0,12.3937,12.4012,12.3787,12.3787,109000.0
2012-09-27 15:40:00,16.5,16.5,16.49,16.5,56000.0,12.3787,12.3787,12.3712,12.3787,56000.0
2012-09-27 15:45:00,16.5,16.5,16.46,16.46,87400.0,12.3787,12.3787,12.3487,12.3487,87400.0
2012-09-27 15:50:00,16.47,16.48,16.46,16.48,118000.0,12.3562,12.3637,12.3487,12.3637,118000.0
2012-09-27 15:55:00,16.47,16.48,16.46,16.46,162400.0,12.3562,12.3637,12.3487,12.3487,162400.0
2012-09-28 09:30:00,16.38,16.47,16.34,16.36,128200.0,12.2886,12.3562,12.2586,12.2736,128200.0
2012-09-28 09:35:00,16.37,16.42,16.36,16.38,62800.0,12.2811,12.3186,12.2736,12.2886,62800.0
2012-09-28 09:40:00,16.37,16.41,16.34,16.35,25200.0,12.2811,12.3111,12.2586,12.2661,25200.0
2012-09-28 09:45:00,16.35,16.35,16.29,16.31,39200.0,12.2661,12.2661,12.2211,12.2361,39200.0
2012-09-28 09:50:00,16.32,16.33,16.29,16.31,78800.0,12.2436,12.2511,12.2211,12.2361,78800.0
2012-09-28 09:55:00,16.31,16.31,16.28,16.28,44600.0,12.2361,12.2361,12.2136,12.2136,44600.0
2012-09-28 10:00:00,16.29,16.36,16.28,16.34,59400.0,12.2211,12.2736,12.2136,12.2586,59400.0
2012-09-28 10:05:00,16.35,16.38,16.33,16.34,93000.0,12.2661,12.2886,12.2511,12.2586,93000.0
2012-09-28 10:10:00,16.33,16.35,16.32,16.32,54200.0,12.2511,12.2661,12.2436,12.2436,54200.0
2012-09-28 10:15:00,16.32,16.32,16.27,16.27,79800.0,12.2436,12.2436,12.2061,12.2061,79800.0
2012-09-28 10:20:00,16.27,16.28,16.25,16.25,34200.0,12.2061,12.2136,12.1911,12.1911,34200.0
2012-09-28 10:25:00,16.25,16.25,16.22,16.24,58800.0,12.1911,12.1911,12.1686,12.1836,58800.0
2012-09-28 10:30:00,16.24,16.28,16.23,16.27,49200.0,12.1836,12.2136,12.1761,12.2061,49200.0
2012-09-28 10:35:00,16.27,16.27,16.25,16.26,41600.0,12.2061,12.2061,12.1911,12.1986,41600.0
2012-09-28 10:40:00,16.26,16.27,16.25,16.25,61800.0,12.1986,12.2061,12.1911,12.1911,61800.0
2012-09-28 10:45:00,16.25,16.29,16.25,16.29,59800.0,12.1911,12.2211,12.1911,12.2211,59800.0
2012-09-28 10:50:00,16.29,16.3,16.27,16.28,32000.0,12.2211,12.2286,12.2061,12.2136,32000.0
2012-09-28 10:55:00,16.27,16.3,16.27,16.3,31400.0,12.2061,12.2286,12.2061,12.2286,31400.0
2012-09-28 11:00:00,16.3,16.31,16.29,16.3,28800.0,12.2286,12.2361,12.2211,12.2286,28800.0
2012-09-28 11:05:00,16.3,16.32,16.3,16.31,14200.0,12.2286,12.2436,12.2286,12.2361,14200.0
2012-09-28 11:10:00,16.31,16.32,16.3,16.3,63200.0,12.2361,12.2436,12.2286,12.2286,63200.0
2012-09-28 11:15:00,16.3,16.32,16.3,16.31,62200.0,12.2286,12.2436,12.2286,12.2361,62200.0
2012-09-28 11:20:00,16.3,16.32,16.3,16.31,34600.0,12.2286,12.2436,12.2286,12.2361,34600.0
2012-09-28 11:25:00,16.31,16.33,16.3,16.31,77800.0,12.2361,12.2511,12.2286,12.2361,77800.0
2012-09-28 11:30:00,16.3,16.32,16.29,16.3,34600.0,12.2286,12.2436,12.2211,12.2286,34600.0
2012-09-28 11:35:00,16.3,16.31,16.28,16.3,25200.0,12.2286,12.2361,12.2136,12.2286,25200.0
2012-09-28 11:40:00,16.3,16.31,16.29,16.31,12200.0,12.2286,12.2361,12.2211,12.2361,12200.0
2012-09-28 11:45:00,16.31,16.32,16.3,16.32,49000.0,12.2361,12.2436,12.2286,12.2436,49000.0
2012-09-28 11:50:00,16.32,16.32,16.29,16.29,44600.0,12.2436,12.2436,12.2211,12.2211,44600.0
2012-09-28 11:55:00,16.29,16.3,16.29,16.3,26600.0,12.2211,12.2286,12.2211,12.2286,26600.0
2012-09-28 12:00:00,16.3,16.31,16.29,16.29,69800.0,12.2286,12.2361,12.2211,12.2211,69800.0
2012-09-28 12:05:00,16.3,16.32,16.3,16.31,16200.0,12.2286,12.2436,12.2286,12.2361,16200.0
2012-09-28 12:10:00,16.32,16.36,16.32,16.35,23000.0,12.2436,12.2736,12.2436,12.2661,23000.0
2012-09-28 12:15:00,16.35,16.37,16.34,16.35,95400.0,12.2661,12.2811,12.2586,12.2661,95400.0
2012-09-28 12:20:00,16.35,16.35,16.34,16.34,20600.0,12.2661,12.2661,12.2586,12.2586,20600.0
2012-09-28 12:25:00,16.33,16.34,16.31,16.32,20000.0,12.2511,12.2586,12.2361,12.2436,20000.0
2012-09-28 12:30:00,16.32,16.33,16.32,16.32,26800.0,12.2436,12.2511,12.2436,12.2436,26800.0
2012-09-28 12:35:00,16.32,16.32,16.29,16.3,17000.0,12.2436,12.2436,12.2211,12.2286,17000.0
2012-09-28 12:40:00,16.31,16.31,16.31,16.31,7800.0,12.2361,12.2361,12.2361,12.2361,7800.0
2012-09-28 12:45:00,16.31,16.33,16.31,16.33,8600.0,12.2361,12.2511,12.2361,12.2511,8600.0
2012-09-28 12:50:00,16.33,16.34,16.33,16.34,21400.0,12.2511,12.2586,12.2511,12.2586,21400.0
2012-09-28 12:55:00,16.34,16.36,16.34,16.35,17400.0,12.2586,12.2736,12.2586,12.2661,17400.0
2012-09-28 13:00:00,16.36,16.36,16.36,16.36,3200.0,12.2736,12.2736,12.2736,12.2736,3200.0
2012-09-28 13:05:00,16.36,16.36,16.34,16.34,33800.0,12.2736,12.2736,12.2586,12.2586,33800.0
2012-09-28 13:10:00,16.34,16.35,16.31,16.32,23200.0,12.2586,12.2661,12.2361,12.2436,23200.0
2012-09-28 13:15:00,16.33,16.34,16.32,16.32,16200.0,12.2511,12.2586,12.2436,12.2436,16200.0
2012-09-28 13:20:00,16.32,16.36,16.32,16.35,13600.0,12.2436,12.2736,12.2436,12.2661,13600.0
2012-09-28 13:25:00,16.36,16.36,16.35,16.35,15600.0,12.2736,12.2736,12.2661,12.2661,15600.0
2012-09-28 13:30:00,16.36,16.36,16.35,16.36,32800.0,12.2736,12.2736,12.2661,12.2736,32800.0
2012-09-28 13:35:00,16.36,16.4,16.35,16.37,63200.0,12.2736,12.3036,12.2661,12.2811,63200.0
2012-09-28 13:40:00,16.37,16.38,16.35,16.35,60600.0,12.2811,12.2886,12.2661,12.2661,60600.0
2012-09-28 13:45:00,16.35,16.36,16.35,16.36,11000.0,12.2661,12.2736,12.2661,12.2736,11000.0
2012-09-28 13:50:00,16.36,16.36,16.35,16.35,26000.0,12.2736,12.2736,12.2661,12.2661,26000.0
2012-09-28 13:55:00,16.36,16.37,16.35,16.36,16600.0,12.2736,12.2811,12.2661,12.2736,16600.0
2012-09-28 14:00:00,16.36,16.37,16.35,16.35,41600.0,12.2736,12.2811,12.2661,12.2661,41600.0
2012-09-28 14:05:00,16.35,16.35,16.32,16.33,14400.0,12.2661,12.2661,12.2436,12.2511,14400.0
2012-09-28 14:10:00,16.32,16.33,16.32,16.33,17200.0,12.2436,12.2511,12.2436,12.2511,17200.0
2012-09-28 14:15:00,16.32,16.33,16.3,16.31,22400.0,12.2436,12.2511,12.2286,12.2361,22400.0
2012-09-28 14:20:00,16.31,16.32,16.31,16.31,13800.0,12.2361,12.2436,12.2361,12.2361,13800.0
2012-09-28 14:25:00,16.31,16.33,16.29,16.3,24600.0,12.2361,12.2511,12.2211,12.2286,24600.0
2012-09-28 14:30:00,16.3,16.32,16.3,16.32,20200.0,12.2286,12.2436,12.2286,12.2436,20200.0
2012-09-28 14:35:00,16.32,16.33,16.3,16.32,19000.0,12.2436,12.2511,12.2286,12.2436,19000.0
2012-09-28 14:40:00,16.32,16.33,16.32,16.32,8800.0,12.2436,12.2511,12.2436,12.2436,8800.0
2012-09-28 14:45:00,16.33,16.34,16.33,16.33,7200.0,12.2511,12.2586,12.2511,12.2511,7200.0
2012-09-28 14:50:00,16.33,16.35,16.33,16.34,41800.0,12.2511,12.2661,12.2511,12.2586,41800.0
2012-09-28 14:55:00,16.34,16.36,16.34,16.36,53800.0,12.2586,12.2736,12.2586,12.2736,53800.0
2012-09-28 15:00:00,16.37,16.38,16.36,16.38,54200.0,12.2811,12.2886,12.2736,12.2886,54200.0
2012-09-28 15:05:00,16.38,16.38,16.36,16.38,50000.0,12.2886,12.2886,12.2736,12.2886,50000.0
2012-09-28 15:10:00,16.38,16.39,16.38,16.39,20000.0,12.2886,12.2961,12.2886,12.2961,20000.0
2012-09-28 15:15:00,16.39,16.41,16.38,16.38,30200.0,12.2961,12.3111,12.2886,12.2886,30200.0
2012-09-28 15:20:00,16.38,16.39,16.37,16.38,15600.0,12.2886,12.2961,12.2811,12.2886,15600.0
2012-09-28 15:25:00,16.38,16.38,16.35,16.35,20000.0,12.2886,12.2886,12.2661,12.2661,20000.0
2012-09-28 15:30:00,16.35,16.36,16.33,16.33,35800.0,12.2661,12.2736,12.2511,12.2511,35800.0
2012-09-28 15:35:00,16.33,16.34,16.32,16.32,45400.0,12.2511,12.2586,12.2436,12.2436,45400.0
2012-09-28 15:40:00,16.32,16.35,16.32,16.34,25800.0,12.2436,12.2661,12.2436,12.2586,25800.0
2012-09-28 15:45:00,16.34,16.39,16.34,16.38,72000.0,12.2586,12.2961,12.2586,12.2886,72000.0
2012-09-28 15:50:00,16.37,16.42,16.37,16.39,209600.0,12.2811,12.3186,12.2811,12.2961,209600.0
2012-09-28 15:55:00,16.39,16.39,16.36,16.37,162600.0,12.2961,12.2961,12.2736,12.2811,162600.0
2012-10-01 09:30:00,16.42,16.47,16.39,16.45,77400.0,12.3186,12.3562,12.2961,12.3411,77400.0
2012-10-01 09:35:00,16.44,16.46,16.41,16.44,42200.0,12.3336,12.3487,12.3111,12.3336,42200.0
2012-10-01 09:40:00,16.44,16.45,16.39,16.43,46400.0,12.3336,12.3411,12.2961,12.3261,46400.0
2012-10-01 09:45:00,16.43,16.46,16.42,16.44,54600.0,12.3261,12.3487,12.3186,12.3336,54600.0
2012-10-01 09:50:00,16.44,16.47,16.43,16.45,81400.0,12.3336,12.3562,12.3261,12.3411,81400.0
2012-10-01 09:55:00,16.45,16.47,16.45,16.47,59200.0,12.3411,12.3562,12.3411,12.3562,59200.0
2012-10-01 10:00:00,16.47,16.57,16.47,16.57,91200.0,12.3562,12.4312,12.3562,12.4312,91200.0
2012-10-01 10:05:00,16.57,16.59,16.56,16.57,67000.0,12.4312,12.4462,12.4237,12.4312,67000.0
2012-10-01 10:10:00,16.56,16.59,16.55,16.58,62000.0,12.4237,12.4462,12.4162,12.4387,62000.0
2012-10-01 10:15:00,16.57,16.57,16.55,16.57,46000.0,12.4312,12.4312,12.4162,12.4312,46000.0
2012-10-01 10:20:00,16.57,16.58,16.55,16.56,25400.0,12.4312,12.4387,12.4162,12.4237,25400.0
2012-10-01 10:25:00,16.56,16.57,16.55,16.55,174800.0,12.4237,12.4312,12.4162,12.4162,174800.0
2012-10-01 10:30:00,16.55,16.55,16.49,16.49,39800.0,12.4162,12.4162,12.3712,12.3712,39800.0
2012-10-01 10:35:00,16.49,16.5,16.47,16.5,34000.0,12.3712,12.3787,12.3562,12.3787,34000.0
2012-10-01 10:40:00,16.5,16.5,16.49,16.5,23400.0,12.3787,12.3787,12.3712,12.3787,23400.0
2012-10-01 10:45:00,16.5,16.5,16.48,16.48,20000.0,12.3787,12.3787,12.3637,12.3637,20000.0
2012-10-01 10:50:00,16.48,16.58,16.47,16.58,204600.0,12.3637,12.4387,12.3562,12.4387,204600.0
2012-10-01 10:55:00,16.58,16.58,16.5,16.53,150000.0,12.4387,12.4387,12.3787,12.4012,150000.0
2012-10-01 11:00:00,16.53,16.55,16.53,16.55,32800.0,12.4012,12.4162,12.4012,12.4162,32800.0
2012-10-01 11:05:00,16.54,16.54,16.5,16.5,24200.0,12.4087,12.4087,12.3787,12.3787,24200.0
2012-10-01 11:10:00,16.5,16.55,16.5,16.55,26000.0,12.3787,12.4162,12.3787,12.4162,26000.0
2012-10-01 11:15:00,16.54,16.57,16.54,16.54,43200.0,12.4087,12.4312,12.4087,12.4087,43200.0
2012-10-01 11:20:00,16.54,16.56,16.54,16.54,18800.0,12.4087,12.4237,12.4087,12.4087,18800.0
2012-10-01 11:25:00,16.53,16.56,16.53,16.54,28000.0,12.4012,12.4237,12.4012,12.4087,28000.0
2012-10-01 11:30:00,16.54,16.54,16.52,16.52,21200.0,12.4087,12.4087,12.3937,12.3937,21200.0
2012-10-01 11:35:00,16.53,16.53,16.51,16.51,12800.0,12.4012,12.4012,12.3862,12.3862,12800.0
2012-10-01 11:40:00,16.51,16.52,16.51,16.51,9600.0,12.3862,12.3937,12.3862,12.3862,9600.0
2012-10-01 11:45:00,16.51,16.51,16.49,16.5,33000.0,12.3862,12.3862,12.3712,12.3787,33000.0
2012-10-01 11:50:00,16.49,16.5,16.48,16.49,30600.0,12.3712,12.3787,12.3637,12.3712,30600.0
2012-10-01 11:55:00,16.49,16.5,16.46,16.47,376800.0,12.3712,12.3787,12.3487,12.3562,376800.0
2012-10-01 12:00:00,16.46,16.5,16.46,16.49,274200.0,12.3487,12.3787,12.3487,12.3712,274200.0
2012-10-01 12:05:00,16.49,16.52,16.49,16.51,177200.0,12.3712,12.3937,12.3712,12.3862,177200.0
2012-10-01 12:10:00,16.5,16.55,16.5,16.54,164000.0,12.3787,12.4162,12.3787,12.4087,164000.0
2012-10-01 12:15:00,16.54,16.54,16.52,16.52,30200.0,12.4087,12.4087,12.3937,12.3937,30200.0
2012-10-01 12:20:00,16.52,16.54,16.5,16.54,50600.0,12.3937,12.4087,12.3787,12.4087,50600.0
2012-10-01 12:25:00,16.54,16.55,16.53,16.55,27800.0,12.4087,12.4162,12.4012,12.4162,27800.0
2012-10-01 12:30:00,16.54,16.55,16.5,16.51,32000.0,12.4087,12.4162,12.3787,12.3862,32000.0
2012-10-01 12:35:00,16.51,16.52,16.51,16.51,11800.0,12.3862,12.3937,12.3862,12.3862,11800.0
2012-10-01 12:40:00,16.52,16.53,16.51,16.53,20400.0,12.3937,12.4012,12.3862,12.4012,20400.0
2012-10-01 12:45:00,16.53,16.53,16.5,16.5,40400.0,12.4012,12.4012,12.3787,12.3787,40400.0
2012-10-01 12:50:00,16.5,16.5,16.48,16.49,48600.0,12.3787,12.3787,12.3637,12.3712,48600.0
2012-10-01 12:55:00,16.49,16.51,16.49,16.5,19400.0,12.3712,12.3862,12.3712,12.3787,19400.0
2012-10-01 13:00:00,16.5,16.51,16.47,16.48,28600.0,12.3787,12.3862,12.3562,12.3637,28600.0
2012-10-01 13:05:00,16.48,16.5,16.48,16.5,34800.0,12.3637,12.3787,12.3637,12.3787,34800.0
2012-10-01 13:10:00,16.5,16.5,16.47,16.49,97800.0,12.3787,12.3787,12.3562,12.3712,97800.0
2012-10-01 13:15:00,16.49,16.5,16.48,16.49,45800.0,12.3712,12.3787,12.3637,12.3712,45800.0
2012-10-01 13:20:00,16.49,16.49,16.48,16.48,22200.0,12.3712,12.3712,12.3637,12.3637,22200.0
2012-10-01 13:25:00,16.48,16.5,16.48,16.5,37000.0,12.3637,12.3787,12.3637,12.3787,37000.0
2012-10-01 13:30:00,16.5,16.5,16.48,16.48,49800.0,12.3787,12.3787,12.3637,12.3637,49800.0
2012-10-01 13:35:00,16.49,16.5,16.48,16.48,37800.0,12.3712,12.3787,12.3637,12.3637,37800.0
2012-10-01 13:40:00,16.48,16.5,16.46,16.47,90000.0,12.3637,12.3787,12.3487,12.3562,90000.0
2012-10-01 13:45:00,16.47,16.49,16.47,16.49,23600.0,12.3562,12.3712,12.3562,12.3712,23600.0
2012-10-01 13:50:00,16.49,16.5,16.49,16.49,39800.0,12.3712,12.3787,12.3712,12.3712,39800.0
2012-10-01 13:55:00,16.5,16.52,16.5,16.52,19000.0,12.3787,12.3937,12.3787,12.3937,19000.0
2012-10-01 14:00:00,16.52,16.53,16.5,16.52,42600.0,12.3937,12.4012,12.3787,12.3937,42600.0
2012-10-01 14:05:00,16.52,16.52,16.5,16.5,28800.0,12.3937,12.3937,12.3787,12.3787,28800.0
2012-10-01 14:10:00,16.5,16.5,16.5,16.5,17400.0,12.3787,12.3787,12.3787,12.3787,17400.0
2012-10-01 14:15:00,16.5,16.5,16.49,16.49,26000.0,12.3787,12.3787,12.3712,12.3712,26000.0
2012-10-01 14:20:00,16.49,16.5,16.48,16.49,35200.0,12.3712,12.3787,12.3637,12.3712,35200.0
2012-10-01 14:25:00,16.49,16.49,16.47,16.49,34600.0,12.3712,12.3712,12.3562,12.3712,34600.0
2012-10-01 14:30:00,16.49,16.5,16.48,16.49,32200.0,12.3712,12.3787,12.3637,12.3712,32200.0
2012-10-01 14:35:00,16.49,16.51,16.49,16.5,32800.0,12.3712,12.3862,12.3712,12.3787,32800.0
2012-10-01 14:40:00,16.5,16.5,16.49,16.5,38000.0,12.3787,12.3787,12.3712,12.3787,38000.0
2012-10-01 14:45:00,16.5,16.5,16.5,16.5,36600.0,12.3787,12.3787,12.3787,12.3787,36600.0
2012-10-01 14:50:00,16.5,16.52,16.5,16.52,29800.0,12.3787,12.3937,12.3787,12.3937,29800.0
2012-10-01 14:55:00,16.51,16.52,16.5,16.51,31200.0,12.3862,12.3937,12.3787,12.3862,31200.0
2012-10-01 15:00:00,16.51,16.52,16.5,16.5,53200.0,12.3862,12.3937,12.3787,12.3787,53200.0
2012-10-01 15:05:00,16.5,16.52,16.5,16.52,73600.0,12.3787,12.3937,12.3787,12.3937,73600.0
2012-10-01 15:10:00,16.52,16.52,16.5,16.5,123600.0,12.3937,12.3937,12.3787,12.3787,123600.0
2012-10-01 15:15:00,16.5,16.5,16.49,16.5,164800.0,12.3787,12.3787,12.3712,12.3787,164800.0
2012-10-01 15:20:00,16.5,16.5,16.49,16.49,176400.0,12.3787,12.3787,12.3712,12.3712,176400.0
2012-10-01 15:25:00,16.49,16.5,16.47,16.5,106400.0,12.3712,12.3787,12.3562,12.3787,106400.0
2012-10-01 15:30:00,16.5,16.5,16.47,16.47,77600.0,12.3787,12.3787,12.3562,12.3562,77600.0
2012-10-01 15:35:00,16.48,16.49,16.47,16.49,61400.0,12.3637,12.3712,12.3562,12.3712,61400.0
2012-10-01 15:40:00,16.49,16.5,16.47,16.47,82600.0,12.3712,12.3787,12.3562,12.3562,82600.0
2012-10-01 15:45:00,16.48,16.49,16.46,16.46,97600.0,12.3637,12.3712,12.3487,12.3487,97600.0
2012-10-01 15:50:00,16.46,16.47,16.42,16.43,149000.0,12.3487,12.3562,12.3186,12.3261,149000.0
2012-10-01 15:55:00,16.43,16.46,16.42,16.46,141800.0,12.3261,12.3487,12.3186,12.3487,141800.0
2012-10-02 09:30:00,16.7,16.78,16.66,16.71,211000.0,12.5287,12.5887,12.4987,12.5362,211000.0
2012-10-02 09:35:00,16.71,16.71,16.59,16.61,84200.0,12.5362,12.5362,12.4462,12.4612,84200.0
2012-10-02 09:40:00,16.61,16.62,16.54,16.62,62600.0,12.4612,12.4687,12.4087,12.4687,62600.0
2012-10-02 09:45:00,16.62,16.65,16.59,16.6,75400.0,12.4687,12.4912,12.4462,12.4537,75400.0
2012-10-02 09:50:00,16.6,16.61,16.58,16.61,42600.0,12.4537,12.4612,12.4387,12.4612,42600.0
2012-10-02 09:55:00,16.61,16.61,16.57,16.59,39600.0,12.4612,12.4612,12.4312,12.4462,39600.0
2012-10-02 10:00:00,16.59,16.59,16.51,16.56,104400.0,12.4462,12.4462,12.3862,12.4237,104400.0
2012-10-02 10:05:00,16.55,16.59,16.53,16.59,51600.0,12.4162,12.4462,12.4012,12.4462,51600.0
2012-10-02 10:10:00,16.59,16.6,16.57,16.58,44800.0,12.4462,12.4537,12.4312,12.4387,44800.0
2012-10-02 10:15:00,16.58,16.59,16.54,16.58,103400.0,12.4387,12.4462,12.4087,12.4387,103400.0
2012-10-02 10:20:00,16.59,16.6,16.58,16.58,35000.0,12.4462,12.4537,12.4387,12.4387,35000.0
2012-10-02 10:25:00,16.58,16.61,16.57,16.61,147600.0,12.4387,12.4612,12.4312,12.4612,147600.0
2012-10-02 10:30:00,16.62,16.64,16.61,16.63,73200.0,12.4687,12.4837,12.4612,12.4762,73200.0
2012-10-02 10:35:00,16.62,16.65,16.61,16.61,34600.0,12.4687,12.4912,12.4612,12.4612,34600.0
2012-10-02 10:40:00,16.61,16.63,16.61,16.61,24800.0,12.4612,12.4762,12.4612,12.4612,24800.0
2012-10-02 10:45:00,16.61,16.63,16.6,16.63,44800.0,12.4612,12.4762,12.4537,12.4762,44800.0
2012-10-02 10:50:00,16.63,16.63,16.57,16.57,39400.0,12.4762,12.4762,12.4312,12.4312,39400.0
2012-10-02 10:55:00,16.57,16.61,16.57,16.6,95600.0,12.4312,12.4612,12.4312,12.4537,95600.0
2012-10-02 11:00:00,16.59,16.61,16.59,16.6,43200.0,12.4462,12.4612,12.4462,12.4537,43200.0
2012-10-02 11:05:00,16.6,16.63,16.6,16.62,47600.0,12.4537,12.4762,12.4537,12.4687,47600.0
2012-10-02 11:10:00,16.61,16.63,16.61,16.63,33800.0,12.4612,12.4762,12.4612,12.4762,33800.0
2012-10-02 11:15:00,16.62,16.64,16.61,16.63,31800.0,12.4687,12.4837,12.4612,12.4762,31800.0
2012-10-02 11:20:00,16.62,16.63,16.6,16.62,121000.0,12.4687,12.4762,12.4537,12.4687,121000.0
2012-10-02 11:25:00,16.62,16.62,16.58,16.59,124600.0,12.4687,12.4687,12.4387,12.4462,124600.0
2012-10-02 11:30:00,16.59,16.63,16.58,16.6,118400.0,12.4462,12.4762,12.4387,12.4537,118400.0
2012-10-02 11:35:00,16.6,16.61,16.54,16.58,61000.0,12.4537,12.4612,12.4087,12.4387,61000.0
2012-10-02 11:40:00,16.57,16.58,16.53,16.57,80400.0,12.4312,12.4387,12.4012,12.4312,80400.0
2012-10-02 11:45:00,16.57,16.58,16.55,16.57,19400.0,12.4312,12.4387,12.4162,12.4312,19400.0
2012-10-02 11:50:00,16.56,16.58,16.56,16.57,22400.0,12.4237,12.4387,12.4237,12.4312,22400.0
2012-10-02 11:55:00,16.57,16.57,16.54,16.55,37600.0,12.4312,12.4312,12.4087,12.4162,37600.0
2012-10-02 12:00:00,16.55,16.57,16.55,16.56,26600.0,12.4162,12.4312,12.4162,12.4237,26600.0
2012-10-02 12:05:00,16.55,16.56,16.55,16.56,25000.0,12.4162,12.4237,12.4162,12.4237,25000.0
2012-10-02 12:10:00,16.56,16.61,16.55,16.6,37400.0,12.4237,12.4612,12.4162,12.4537,37400.0
2012-10-02 12:15:00,16.6,16.62,16.58,16.59,36200.0,12.4537,12.4687,12.4387,12.4462,36200.0
2012-10-02 12:20:00,16.58,16.6,16.58,16.58,18600.0,12.4387,12.4537,12.4387,12.4387,18600.0
2012-10-02 12:25:00,16.58,16.6,16.58,16.6,41200.0,12.4387,12.4537,12.4387,12.4537,41200.0
2012-10-02 12:30:00,16.6,16.61,16.58,16.58,19800.0,12.4537,12.4612,12.4387,12.4387,19800.0
2012-10-02 12:35:00,16.58,16.6,16.58,16.59,35000.0,12.4387,12.4537,12.4387,12.4462,35000.0
2012-10-02 12:40:00,16.59,16.6,16.58,16.6,35000.0,12.4462,12.4537,12.4387,12.4537,35000.0
2012-10-02 12:45:00,16.6,16.61,16.58,16.58,28000.0,12.4537,12.4612,12.4387,12.4387,28000.0
2012-10-02 12:50:00,16.59,16.6,16.58,16.6,21800.0,12.4462,12.4537,12.4387,12.4537,21800.0
2012-10-02 12:55:00,16.6,16.61,16.58,16.58,26600.0,12.4537,12.4612,12.4387,12.4387,26600.0
2012-10-02 13:00:00,16.58,16.6,16.58,16.59,18600.0,12.4387,12.4537,12.4387,12.4462,18600.0
2012-10-02 13:05:00,16.59,16.61,16.59,16.6,27000.0,12.4462,12.4612,12.4462,12.4537,27000.0
2012-10-02 13:10:00,16.6,16.6,16.6,16.6,8200.0,12.4537,12.4537,12.4537,12.4537,8200.0
2012-10-02 13:15:00,16.6,16.61,16.6,16.6,18600.0,12.4537,12.4612,12.4537,12.4537,18600.0
2012-10-02 13:20:00,16.6,16.6,16.59,16.6,13000.0,12.4537,12.4537,12.4462,12.4537,13000.0
2012-10-02 13:25:00,16.6,16.6,16.59,16.6,17800.0,12.4537,12.4537,12.4462,12.4537,17800.0
2012-10-02 13:30:00,16.6,16.61,16.59,16.61,20600.0,12.4537,12.4612,12.4462,12.4612,20600.0
2012-10-02 13:35:00,16.6,16.64,16.6,16.64,30800.0,12.4537,12.4837,12.4537,12.4837,30800.0
2012-10-02 13:40:00,16.64,16.66,16.63,16.64,50800.0,12.4837,12.4987,12.4762,12.4837,50800.0
2012-10-02 13:45:00,16.65,16.65,16.64,16.64,19600.0,12.4912,12.4912,12.4837,12.4837,19600.0
2012-10-02 13:50:00,16.64,16.65,16.63,16.63,27800.0,12.4837,12.4912,12.4762,12.4762,27800.0
2012-10-02 13:55:00,16.63,16.63,16.6,16.63,42000.0,12.4762,12.4762,12.4537,12.4762,42000.0
2012-10-02 14:00:00,16.63,16.65,16.63,16.63,74800.0,12.4762,12.4912,12.4762,12.4762,74800.0
2012-10-02 14:05:00,16.63,16.63,16.6,16.62,42000.0,12.4762,12.4762,12.4537,12.4687,42000.0
2012-10-02 14:10:00,16.62,16.63,16.61,16.63,29400.0,12.4687,12.4762,12.4612,12.4762,29400.0
2012-10-02 14:15:00,16.63,16.63,16.61,16.61,20400.0,12.4762,12.4762,12.4612,12.4612,20400.0
2012-10-02 14:20:00,16.61,16.61,16.61,16.61,15400.0,12.4612,12.4612,12.4612,12.4612,15400.0
2012-10-02 14:25:00,16.61,16.61,16.58,16.6,28000.0,12.4612,12.4612,12.4387,12.4537,28000.0
2012-10-02 14:30:00,16.59,16.6,16.57,16.59,50400.0,12.4462,12.4537,12.4312,12.4462,50400.0
2012-10-02 14:35:00,16.59,16.59,16.58,16.58,23400.0,12.4462,12.4462,12.4387,12.4387,23400.0
2012-10-02 14:40:00,16.58,16.59,16.58,16.59,39200.0,12.4387,12.4462,12.4387,12.4462,39200.0
2012-10-02 14:45:00,16.59,16.61,16.58,16.61,31200.0,12.4462,12.4612,12.4387,12.4612,31200.0
2012-10-02 14:50:00,16.61,16.63,16.61,16.61,28800.0,12.4612,12.4762,12.4612,12.4612,28800.0
2012-10-02 14:55:00,16.61,16.61,16.6,16.6,25400.0,12.4612,12.4612,12.4537,12.4537,25400.0
2012-10-02 15:00:00,16.6,16.63,16.59,16.62,34000.0,12.4537,12.4762,12.4462,12.4687,34000.0
2012-10-02 15:05:00,16.61,16.63,16.61,16.62,26400.0,12.4612,12.4762,12.4612,12.4687,26400.0
2012-10-02 15:10:00,16.62,16.63,16.61,16.62,26600.0,12.4687,12.4762,12.4612,12.4687,26600.0
2012-10-02 15:15:00,16.62,16.63,16.61,16.63,40400.0,12.4687,12.4762,12.4612,12.4762,40400.0
2012-10-02 15:20:00,16.64,16.64,16.63,16.63,36200.0,12.4837,12.4837,12.4762,12.4762,36200.0
2012-10-02 15:25:00,16.63,16.64,16.63,16.64,26400.0,12.4762,12.4837,12.4762,12.4837,26400.0
2012-10-02 15:30:00,16.64,16.66,16.64,16.65,61800.0,12.4837,12.4987,12.4837,12.4912,61800.0
2012-10-02 15:35:00,16.65,16.67,16.65,16.67,124000.0,12.4912,12.5062,12.4912,12.5062,124000.0
2012-10-02 15:40:00,16.67,16.68,16.66,16.67,73800.0,12.5062,12.5137,12.4987,12.5062,73800.0
2012-10-02 15:45:00,16.67,16.68,16.67,16.67,82800.0,12.5062,12.5137,12.5062,12.5062,82800.0
2012-10-02 15:50:00,16.67,16.67,16.66,16.67,92800.0,12.5062,12.5062,12.4987,12.5062,92800.0
2012-10-02 15:55:00,16.67,16.68,16.66,16.68,191200.0,12.5062,12.5137,12.4987,12.5137,191200.0
2012-10-03 09:30:00,16.71,16.77,16.7,16.7,45000.0,12.5362,12.5812,12.5287,12.5287,45000.0
2012-10-03 09:35:00,16.7,16.73,16.68,16.68,21200.0,12.5287,12.5512,12.5137,12.5137,21200.0
2012-10-03 09:40:00,16.68,16.7,16.64,16.65,39600.0,12.5137,12.5287,12.4837,12.4912,39600.0
2012-10-03 09:45:00,16.64,16.67,16.63,16.63,23800.0,12.4837,12.5062,12.4762,12.4762,23800.0
2012-10-03 09:50:00,16.63,16.67,16.63,16.63,24600.0,12.4762,12.5062,12.4762,12.4762,24600.0
2012-10-03 09:55:00,16.63,16.65,16.61,16.65,30000.0,12.4762,12.4912,12.4612,12.4912,30000.0
2012-10-03 10:00:00,16.65,16.67,16.56,16.6,57000.0,12.4912,12.5062,12.4237,12.4537,57000.0
2012-10-03 10:05:00,16.59,16.64,16.59,16.62,25600.0,12.4462,12.4837,12.4462,12.4687,25600.0
2012-10-03 10:10:00,16.62,16.64,16.61,16.63,36000.0,12.4687,12.4837,12.4612,12.4762,36000.0
2012-10-03 10:15:00,16.64,16.71,16.64,16.68,37600.0,12.4837,12.5362,12.4837,12.5137,37600.0
2012-10-03 10:20:00,16.68,16.7,16.66,16.67,28800.0,12.5137,12.5287,12.4987,12.5062,28800.0
2012-10-03 10:25:00,16.67,16.68,16.65,16.65,30400.0,12.5062,12.5137,12.4912,12.4912,30400.0
2012-10-03 10:30:00,16.66,16.66,16.61,16.64,23200.0,12.4987,12.4987,12.4612,12.4837,23200.0
2012-10-03 10:35:00,16.64,16.65,16.61,16.63,22600.0,12.4837,12.4912,12.4612,12.4762,22600.0
2012-10-03 10:40:00,16.63,16.63,16.59,16.6,17800.0,12.4762,12.4762,12.4462,12.4537,17800.0
2012-10-03 10:45:00,16.6,16.61,16.59,16.59,17400.0,12.4537,12.4612,12.4462,12.4462,17400.0
2012-10-03 10:50:00,16.6,16.61,16.59,16.59,13000.0,12.4537,12.4612,12.4462,12.4462,13000.0
2012-10-03 10:55:00,16.58,16.61,16.58,16.6,11800.0,12.4387,12.4612,12.4387,12.4537,11800.0
2012-10-03 11:00:00,16.6,16.64,16.6,16.63,22800.0,12.4537,12.4837,12.4537,12.4762,22800.0
2012-10-03 11:05:00,16.63,16.67,16.63,16.66,29200.0,12.4762,12.5062,12.4762,12.4987,29200.0
2012-10-03 11:10:00,16.66,16.72,16.66,16.72,25800.0,12.4987,12.5437,12.4987,12.5437,25800.0
2012-10-03 11:15:00,16.72,16.73,16.68,16.68,27000.0,12.5437,12.5512,12.5137,12.5137,27000.0
2012-10-03 11:20:00,16.67,16.69,16.67,16.67,24600.0,12.5062,12.5212,12.5062,12.5062,24600.0
2012-10-03 11:25:00,16.67,16.67,16.65,16.67,22400.0,12.5062,12.5062,12.4912,12.5062,22400.0
2012-10-03 11:30:00,16.66,16.66,16.64,16.65,12400.0,12.4987,12.4987,12.4837,12.4912,12400.0
2012-10-03 11:35:00,16.64,16.64,16.63,16.63,12000.0,12.4837,12.4837,12.4762,12.4762,12000.0
2012-10-03 11:40:00,16.63,16.64,16.61,16.61,16200.0,12.4762,12.4837,12.4612,12.4612,16200.0
2012-10-03 11:45:00,16.62,16.67,16.62,16.64,28200.0,12.4687,12.5062,12.4687,12.4837,28200.0
2012-10-03 11:50:00,16.65,16.65,16.62,16.63,23200.0,12.4912,12.4912,12.4687,12.4762,23200.0
2012-10-03 11:55:00,16.63,16.67,16.62,16.65,23000.0,12.4762,12.5062,12.4687,12.4912,23000.0
2012-10-03 12:00:00,16.65,16.65,16.62,16.63,29600.0,12.4912,12.4912,12.4687,12.4762,29600.0
2012-10-03 12:05:00,16.62,16.64,16.61,16.62,11200.0,12.4687,12.4837,12.4612,12.4687,11200.0
2012-10-03 12:10:00,16.62,16.63,16.62,16.62,8400.0,12.4687,12.4762,12.4687,12.4687,8400.0
2012-10-03 12:15:00,16.63,16.64,16.61,16.61,19000.0,12.4762,12.4837,12.4612,12.4612,19000.0
2012-10-03 12:20:00,16.61,16.63,16.61,16.63,9000.0,12.4612,12.4762,12.4612,12.4762,9000.0
2012-10-03 12:25:00,16.63,16.65,16.63,16.65,22000.0,12.4762,12.4912,12.4762,12.4912,22000.0
2012-10-03 12:30:00,16.65,16.67,16.65,16.67,19200.0,12.4912,12.5062,12.4912,12.5062,19200.0
2012-10-03 12:35:00,16.68,16.68,16.66,16.66,9600.0,12.5137,12.5137,12.4987,12.4987,9600.0
2012-10-03 12:40:00,16.66,16.66,16.65,16.65,8000.0,12.4987,12.4987,12.4912,12.4912,8000.0
2012-10-03 12:45:00,16.66,16.68,16.65,16.67,11600.0,12.4987,12.5137,12.4912,12.5062,11600.0
2012-10-03 12:50:00,16.67,16.68,16.67,16.68,3800.0,12.5062,12.5137,12.5062,12.5137,3800.0
2012-10-03 12:55:00,16.67,16.67,16.65,16.66,56000.0,12.5062,12.5062,12.4912,12.4987,56000.0
2012-10-03 13:00:00,16.65,16.65,16.63,16.63,26800.0,12.4912,12.4912,12.4762,12.4762,26800.0
2012-10-03 13:05:00,16.64,16.64,16.63,16.63,5800.0,12.4837,12.4837,12.4762,12.4762,5800.0
2012-10-03 13:10:00,16.63,16.65,16.63,16.65,7000.0,12.4762,12.4912,12.4762,12.4912,7000.0
2012-10-03 13:15:00,16.65,16.66,16.65,16.65,33400.0,12.4912,12.4987,12.4912,12.4912,33400.0
2012-10-03 13:20:00,16.65,16.66,16.64,16.66,14000.0,12.4912,12.4987,12.4837,12.4987,14000.0
2012-10-03 13:25:00,16.65,16.66,16.65,16.65,7000.0,12.4912,12.4987,12.4912,12.4912,7000.0
2012-10-03 13:30:00,16.65,16.65,16.63,16.64,28000.0,12.4912,12.4912,12.4762,12.4837,28000.0
2012-10-03 13:35:00,16.64,16.64,16.6,16.62,29800.0,12.4837,12.4837,12.4537,12.4687,29800.0
2012-10-03 13:40:00,16.62,16.63,16.6,16.61,33600.0,12.4687,12.4762,12.4537,12.4612,33600.0
2012-10-03 13:45:00,16.61,16.61,16.6,16.61,11600.0,12.4612,12.4612,12.4537,12.4612,11600.0
2012-10-03 13:50:00,16.61,16.63,16.61,16.61,18400.0,12.4612,12.4762,12.4612,12.4612,18400.0
2012-10-03 13:55:00,16.61,16.61,16.6,16.6,10400.0,12.4612,12.4612,12.4537,12.4537,10400.0
2012-10-03 14:00:00,16.6,16.61,16.59,16.59,13600.0,12.4537,12.4612,12.4462,12.4462,13600.0
2012-10-03 14:05:00,16.59,16.61,16.59,16.6,11800.0,12.4462,12.4612,12.4462,12.4537,11800.0
2012-10-03 14:10:00,16.6,16.61,16.6,16.6,7000.0,12.4537,12.4612,12.4537,12.4537,7000.0
2012-10-03 14:15:00,16.6,16.6,16.58,16.58,19600.0,12.4537,12.4537,12.4387,12.4387,19600.0
2012-10-03 14:20:00,16.58,16.59,16.57,16.58,14600.0,12.4387,12.4462,12.4312,12.4387,14600.0
2012-10-03 14:25:00,16.58,16.58,16.56,16.56,27200.0,12.4387,12.4387,12.4237,12.4237,27200.0
2012-10-03 14:30:00,16.56,16.59,16.56,16.59,9200.0,12.4237,12.4462,12.4237,12.4462,9200.0
2012-10-03 14:35:00,16.59,16.61,16.58,16.59,22600.0,12.4462,12.4612,12.4387,12.4462,22600.0
2012-10-03 14:40:00,16.59,16.59,16.57,16.57,16200.0,12.4462,12.4462,12.4312,12.4312,16200.0
2012-10-03 14:45:00,16.57,16.58,16.56,16.57,19800.0,12.4312,12.4387,12.4237,12.4312,19800.0
2012-10-03 14:50:00,16.57,16.58,16.56,16.56,37000.0,12.4312,12.4387,12.4237,12.4237,37000.0
2012-10-03 14:55:00,16.56,16.57,16.56,16.57,7600.0,12.4237,12.4312,12.4237,12.4312,7600.0
2012-10-03 15:00:00,16.57,16.58,16.56,16.58,36000.0,12.4312,12.4387,12.4237,12.4387,36000.0
2012-10-03 15:05:00,16.58,16.59,16.57,16.58,13600.0,12.4387,12.4462,12.4312,12.4387,13600.0
2012-10-03 15:10:00,16.58,16.59,16.57,16.59,14000.0,12.4387,12.4462,12.4312,12.4462,14000.0
2012-10-03 15:15:00,16.6,16.61,16.59,16.6,24200.0,12.4537,12.4612,12.4462,12.4537,24200.0
2012-10-03 15:20:00,16.6,16.61,16.58,16.6,26800.0,12.4537,12.4612,12.4387,12.4537,26800.0
2012-10-03 15:25:00,16.6,16.62,16.59,16.61,26000.0,12.4537,12.4687,12.4462,12.4612,26000.0
2012-10-03 15:30:00,16.61,16.61,16.58,16.6,29800.0,12.4612,12.4612,12.4387,12.4537,29800.0
2012-10-03 15:35:00,16.59,16.61,16.59,16.61,30600.0,12.4462,12.4612,12.4462,12.4612,30600.0
2012-10-03 15:40:00,16.61,16.62,16.6,16.62,30400.0,12.4612,12.4687,12.4537,12.4687,30400.0
2012-10-03 15:45:00,16.62,16.63,16.61,16.61,37800.0,12.4687,12.4762,12.4612,12.4612,37800.0
2012-10-03 15:50:00,16.61,16.62,16.6,16.61,33200.0,12.4612,12.4687,12.4537,12.4612,33200.0
2012-10-03 15:55:00,16.61,16.62,16.61,16.61,119800.0,12.4612,12.4687,12.4612,12.4612,119800.0
2012-10-04 09:30:00,16.65,16.68,16.6,16.6,40400.0,12.4912,12.5137,12.4537,12.4537,40400.0
2012-10-04 09:35:00,16.61,16.61,16.51,16.52,33000.0,12.4612,12.4612,12.3862,12.3937,33000.0
2012-10-04 09:40:00,16.5,16.56,16.5,16.52,126800.0,12.3787,12.4237,12.3787,12.3937,126800.0
2012-10-04 09:45:00,16.52,16.58,16.51,16.58,53200.0,12.3937,12.4387,12.3862,12.4387,53200.0
2012-10-04 09:50:00,16.57,16.58,16.55,16.55,32600.0,12.4312,12.4387,12.4162,12.4162,32600.0
2012-10-04 09:55:00,16.54,16.56,16.53,16.54,17400.0,12.4087,12.4237,12.4012,12.4087,17400.0
2012-10-04 10:00:00,16.54,16.56,16.52,16.55,51800.0,12.4087,12.4237,12.3937,12.4162,51800.0
2012-10-04 10:05:00,16.55,16.59,16.54,16.57,21200.0,12.4162,12.4462,12.4087,12.4312,21200.0
2012-10-04 10:10:00,16.58,16.62,16.58,16.59,23400.0,12.4387,12.4687,12.4387,12.4462,23400.0
2012-10-04 10:15:00,16.59,16.61,16.56,16.56,27400.0,12.4462,12.4612,12.4237,12.4237,27400.0
2012-10-04 10:20:00,16.57,16.58,16.57,16.57,14600.0,12.4312,12.4387,12.4312,12.4312,14600.0
2012-10-04 10:25:00,16.56,16.59,16.56,16.58,17200.0,12.4237,12.4462,12.4237,12.4387,17200.0
2012-10-04 10:30:00,16.57,16.58,16.55,16.56,25200.0,12.4312,12.4387,12.4162,12.4237,25200.0
2012-10-04 10:35:00,16.56,16.57,16.55,16.55,37400.0,12.4237,12.4312,12.4162,12.4162,37400.0
2012-10-04 10:40:00,16.56,16.56,16.53,16.53,19400.0,12.4237,12.4237,12.4012,12.4012,19400.0
2012-10-04 10:45:00,16.53,16.58,16.52,16.57,73000.0,12.4012,12.4387,12.3937,12.4312,73000.0
2012-10-04 10:50:00,16.57,16.58,16.56,16.57,71400.0,12.4312,12.4387,12.4237,12.4312,71400.0
2012-10-04 10:55:00,16.57,16.57,16.55,16.57,25200.0,12.4312,12.4312,12.4162,12.4312,25200.0
2012-10-04 11:00:00,16.57,16.58,16.54,16.54,40600.0,12.4312,12.4387,12.4087,12.4087,40600.0
2012-10-04 11:05:00,16.54,16.57,16.53,16.56,29800.0,12.4087,12.4312,12.4012,12.4237,29800.0
2012-10-04 11:10:00,16.56,16.57,16.56,16.56,14400.0,12.4237,12.4312,12.4237,12.4237,14400.0
2012-10-04 11:15:00,16.57,16.57,16.55,16.56,5400.0,12.4312,12.4312,12.4162,12.4237,5400.0
2012-10-04 11:20:00,16.55,16.55,16.53,16.53,15600.0,12.4162,12.4162,12.4012,12.4012,15600.0
2012-10-04 11:25:00,16.53,16.53,16.51,16.52,13000.0,12.4012,12.4012,12.3862,12.3937,13000.0
2012-10-04 11:30:00,16.52,16.55,16.5,16.53,26600.0,12.3937,12.4162,12.3787,12.4012,26600.0
2012-10-04 11:35:00,16.53,16.53,16.5,16.52,14800.0,12.4012,12.4012,12.3787,12.3937,14800.0
2012-10-04 11:40:00,16.51,16.53,16.51,16.52,12400.0,12.3862,12.4012,12.3862,12.3937,12400.0
2012-10-04 11:45:00,16.52,16.54,16.52,16.54,10200.0,12.3937,12.4087,12.3937,12.4087,10200.0
2012-10-04 11:50:00,16.54,16.54,16.52,16.53,16800.0,12.4087,12.4087,12.3937,12.4012,16800.0
2012-10-04 11:55:00,16.54,16.54,16.52,16.52,26400.0,12.4087,12.4087,12.3937,12.3937,26400.0
2012-10-04 12:00:00,16.53,16.54,16.53,16.53,13800.0,12.4012,12.4087,12.4012,12.4012,13800.0
2012-10-04 12:05:00,16.53,16.57,16.53,16.57,27400.0,12.4012,12.4312,12.4012,12.4312,27400.0
2012-10-04 12:10:00,16.57,16.59,16.56,16.58,18800.0,12.4312,12.4462,12.4237,12.4387,18800.0
2012-10-04 12:15:00,16.58,16.59,16.58,16.58,7800.0,12.4387,12.4462,12.4387,12.4387,7800.0
2012-10-04 12:20:00,16.59,16.61,16.59,16.61,10000.0,12.4462,12.4612,12.4462,12.4612,10000.0
2012-10-04 12:25:00,16.61,16.61,16.6,16.61,7000.0,12.4612,12.4612,12.4537,12.4612,7000.0
2012-10-04 12:30:00,16.61,16.62,16.61,16.62,10000.0,12.4612,12.4687,12.4612,12.4687,10000.0
2012-10-04 12:35:00,16.62,16.63,16.61,16.63,16600.0,12.4687,12.4762,12.4612,12.4762,16600.0
2012-10-04 12:40:00,16.62,16.63,16.61,16.62,17000.0,12.4687,12.4762,12.4612,12.4687,17000.0
2012-10-04 12:45:00,16.61,16.62,16.61,16.61,5200.0,12.4612,12.4687,12.4612,12.4612,5200.0
2012-10-04 12:50:00,16.61,16.64,16.61,16.61,60000.0,12.4612,12.4837,12.4612,12.4612,60000.0
2012-10-04 12:55:00,16.61,16.63,16.61,16.63,17600.0,12.4612,12.4762,12.4612,12.4762,17600.0
2012-10-04 13:00:00,16.63,16.64,16.63,16.64,13600.0,12.4762,12.4837,12.4762,12.4837,13600.0
2012-10-04 13:05:00,16.63,16.64,16.63,16.64,10200.0,12.4762,12.4837,12.4762,12.4837,10200.0
2012-10-04 13:10:00,16.65,16.65,16.64,16.64,8400.0,12.4912,12.4912,12.4837,12.4837,8400.0
2012-10-04 13:15:00,16.65,16.68,16.65,16.68,15800.0,12.4912,12.5137,12.4912,12.5137,15800.0
2012-10-04 13:20:00,16.68,16.68,16.66,16.66,11200.0,12.5137,12.5137,12.4987,12.4987,11200.0
2012-10-04 13:25:00,16.66,16.68,16.66,16.68,14800.0,12.4987,12.5137,12.4987,12.5137,14800.0
2012-10-04 13:30:00,16.68,16.68,16.67,16.67,11800.0,12.5137,12.5137,12.5062,12.5062,11800.0
2012-10-04 13:35:00,16.67,16.67,16.64,16.64,34800.0,12.5062,12.5062,12.4837,12.4837,34800.0
2012-10-04 13:40:00,16.64,16.64,16.63,16.63,30400.0,12.4837,12.4837,12.4762,12.4762,30400.0
2012-10-04 13:45:00,16.63,16.63,16.61,16.61,21200.0,12.4762,12.4762,12.4612,12.4612,21200.0
2012-10-04 13:50:00,16.61,16.61,16.6,16.61,13200.0,12.4612,12.4612,12.4537,12.4612,13200.0
2012-10-04 13:55:00,16.61,16.61,16.6,16.61,46200.0,12.4612,12.4612,12.4537,12.4612,46200.0
2012-10-04 14:00:00,16.62,16.62,16.59,16.61,38400.0,12.4687,12.4687,12.4462,12.4612,38400.0
2012-10-04 14:05:00,16.61,16.61,16.6,16.61,21200.0,12.4612,12.4612,12.4537,12.4612,21200.0
2012-10-04 14:10:00,16.61,16.61,16.61,16.61,17200.0,12.4612,12.4612,12.4612,12.4612,17200.0
2012-10-04 14:15:00,16.61,16.61,16.61,16.61,7800.0,12.4612,12.4612,12.4612,12.4612,7800.0
2012-10-04 14:20:00,16.61,16.61,16.61,16.61,20800.0,12.4612,12.4612,12.4612,12.4612,20800.0
2012-10-04 14:25:00,16.61,16.62,16.61,16.62,5400.0,12.4612,12.4687,12.4612,12.4687,5400.0
2012-10-04 14:30:00,16.61,16.62,16.6,16.6,51400.0,12.4612,12.4687,12.4537,12.4537,51400.0
2012-10-04 14:35:00,16.61,16.61,16.6,16.6,38400.0,12.4612,12.4612,12.4537,12.4537,38400.0
2012-10-04 14:40:00,16.6,16.61,16.6,16.6,45800.0,12.4537,12.4612,12.4537,12.4537,45800.0
2012-10-04 14:45:00,16.6,16.6,16.59,16.59,37800.0,12.4537,12.4537,12.4462,12.4462,37800.0
2012-10-04 14:50:00,16.6,16.6,16.58,16.59,34400.0,12.4537,12.4537,12.4387,12.4462,34400.0
2012-10-04 14:55:00,16.59,16.59,16.59,16.59,7000.0,12.4462,12.4462,12.4462,12.4462,7000.0
2012-10-04 15:00:00,16.59,16.6,16.59,16.59,13600.0,12.4462,12.4537,12.4462,12.4462,13600.0
2012-10-04 15:05:00,16.6,16.6,16.59,16.59,16200.0,12.4537,12.4537,12.4462,12.4462,16200.0
2012-10-04 15:10:00,16.59,16.59,16.59,16.59,23400.0,12.4462,12.4462,12.4462,12.4462,23400.0
2012-10-04 15:15:00,16.59,16.6,16.59,16.6,140400.0,12.4462,12.4537,12.4462,12.4537,140400.0
2012-10-04 15:20:00,16.6,16.6,16.59,16.59,19800.0,12.4537,12.4537,12.4462,12.4462,19800.0
2012-10-04 15:25:00,16.59,16.59,16.59,16.59,11600.0,12.4462,12.4462,12.4462,12.4462,11600.0
2012-10-04 15:30:00,16.59,16.59,16.59,16.59,42600.0,12.4462,12.4462,12.4462,12.4462,42600.0
2012-10-04 15:35:00,16.59,16.59,16.59,16.59,25800.0,12.4462,12.4462,12.4462,12.4462,25800.0
2012-10-04 15:40:00,16.59,16.59,16.59,16.59,17000.0,12.4462,12.4462,12.4462,12.4462,17000.0
2012-10-04 15:45:00,16.59,16.59,16.58,16.59,38600.0,12.4462,12.4462,12.4387,12.4462,38600.0
2012-10-04 15:50:00,16.59,16.59,16.58,16.58,96400.0,12.4462,12.4462,12.4387,12.4387,96400.0
2012-10-04 15:55:00,16.58,16.59,16.58,16.58,148600.0,12.4387,12.4462,12.4387,12.4387,148600.0
2012-10-05 09:30:00,16.63,16.68,16.55,16.66,115400.0,12.4762,12.5137,12.4162,12.4987,115400.0
2012-10-05 09:35:00,16.66,16.72,16.66,16.72,109600.0,12.4987,12.5437,12.4987,12.5437,109600.0
2012-10-05 09:40:00,16.72,16.73,16.69,16.7,71200.0,12.5437,12.5512,12.5212,12.5287,71200.0
2012-10-05 09:45:00,16.7,16.7,16.67,16.68,42000.0,12.5287,12.5287,12.5062,12.5137,42000.0
2012-10-05 09:50:00,16.68,16.7,16.67,16.7,119200.0,12.5137,12.5287,12.5062,12.5287,119200.0
2012-10-05 09:55:00,16.7,16.71,16.67,16.68,33800.0,12.5287,12.5362,12.5062,12.5137,33800.0
2012-10-05 10:00:00,16.68,16.68,16.66,16.68,26600.0,12.5137,12.5137,12.4987,12.5137,26600.0
2012-10-05 10:05:00,16.68,16.68,16.63,16.64,114200.0,12.5137,12.5137,12.4762,12.4837,114200.0
2012-10-05 10:10:00,16.64,16.64,16.62,16.63,97200.0,12.4837,12.4837,12.4687,12.4762,97200.0
2012-10-05 10:15:00,16.63,16.67,16.63,16.66,104800.0,12.4762,12.5062,12.4762,12.4987,104800.0
2012-10-05 10:20:00,16.67,16.7,16.67,16.67,63800.0,12.5062,12.5287,12.5062,12.5062,63800.0
2012-10-05 10:25:00,16.67,16.71,16.67,16.7,133000.0,12.5062,12.5362,12.5062,12.5287,133000.0
2012-10-05 10:30:00,16.7,16.71,16.7,16.71,36200.0,12.5287,12.5362,12.5287,12.5362,36200.0
2012-10-05 10:35:00,16.71,16.71,16.68,16.7,32400.0,12.5362,12.5362,12.5137,12.5287,32400.0
2012-10-05 10:40:00,16.7,16.71,16.68,16.69,41200.0,12.5287,12.5362,12.5137,12.5212,41200.0
2012-10-05 10:45:00,16.69,16.7,16.68,16.68,23800.0,12.5212,12.5287,12.5137,12.5137,23800.0
2012-10-05 10:50:00,16.69,16.69,16.67,16.68,48200.0,12.5212,12.5212,12.5062,12.5137,48200.0
2012-10-05 10:55:00,16.68,16.68,16.67,16.68,29200.0,12.5137,12.5137,12.5062,12.5137,29200.0
2012-10-05 11:00:00,16.68,16.68,16.67,16.68,13000.0,12.5137,12.5137,12.5062,12.5137,13000.0
2012-10-05 11:05:00,16.68,16.68,16.66,16.67,33600.0,12.5137,12.5137,12.4987,12.5062,33600.0
2012-10-05 11:10:00,16.67,16.68,16.67,16.68,27800.0,12.5062,12.5137,12.5062,12.5137,27800.0
2012-10-05 11:15:00,16.68,16.68,16.67,16.68,126600.0,12.5137,12.5137,12.5062,12.5137,126600.0
2012-10-05 11:20:00,16.68,16.68,16.67,16.68,260200.0,12.5137,12.5137,12.5062,12.5137,260200.0
2012-10-05 11:25:00,16.68,16.68,16.67,16.68,14200.0,12.5137,12.5137,12.5062,12.5137,14200.0
2012-10-05 11:30:00,16.68,16.71,16.66,16.7,807000.0,12.5137,12.5362,12.4987,12.5287,807000.0
2012-10-05 11:35:00,16.7,16.7,16.69,16.7,16600.0,12.5287,12.5287,12.5212,12.5287,16600.0
2012-10-05 11:40:00,16.7,16.7,16.67,16.69,66600.0,12.5287,12.5287,12.5062,12.5212,66600.0
2012-10-05 11:45:00,16.69,16.7,16.68,16.7,36000.0,12.5212,12.5287,12.5137,12.5287,36000.0
2012-10-05 11:50:00,16.7,16.7,16.68,16.69,16400.0,12.5287,12.5287,12.5137,12.5212,16400.0
2012-10-05 11:55:00,16.69,16.69,16.68,16.69,19000.0,12.5212,12.5212,12.5137,12.5212,19000.0
2012-10-05 12:00:00,16.69,16.69,16.68,16.69,25400.0,12.5212,12.5212,12.5137,12.5212,25400.0
2012-10-05 12:05:00,16.69,16.69,16.68,16.68,30400.0,12.5212,12.5212,12.5137,12.5137,30400.0
2012-10-05 12:10:00,16.68,16.69,16.68,16.69,8400.0,12.5137,12.5212,12.5137,12.5212,8400.0
2012-10-05 12:15:00,16.69,16.69,16.68,16.68,21000.0,12.5212,12.5212,12.5137,12.5137,21000.0
2012-10-05 12:20:00,16.68,16.7,16.68,16.7,11200.0,12.5137,12.5287,12.5137,12.5287,11200.0
2012-10-05 12:25:00,16.7,16.71,16.7,16.7,29600.0,12.5287,12.5362,12.5287,12.5287,29600.0
2012-10-05 12:30:00,16.7,16.7,16.69,16.69,34400.0,12.5287,12.5287,12.5212,12.5212,34400.0
2012-10-05 12:35:00,16.69,16.7,16.67,16.67,18200.0,12.5212,12.5287,12.5062,12.5062,18200.0
2012-10-05 12:40:00,16.67,16.69,16.67,16.69,16400.0,12.5062,12.5212,12.5062,12.5212,16400.0
2012-10-05 12:45:00,16.68,16.69,16.67,16.67,11800.0,12.5137,12.5212,12.5062,12.5062,11800.0
2012-10-05 12:50:00,16.68,16.68,16.67,16.68,29400.0,12.5137,12.5137,12.5062,12.5137,29400.0
2012-10-05 12:55:00,16.68,16.7,16.68,16.7,77200.0,12.5137,12.5287,12.5137,12.5287,77200.0
2012-10-05 13:00:00,16.69,16.7,16.69,16.69,14200.0,12.5212,12.5287,12.5212,12.5212,14200.0
2012-10-05 13:05:00,16.68,16.69,16.68,16.68,16000.0,12.5137,12.5212,12.5137,12.5137,16000.0
2012-10-05 13:10:00,16.68,16.68,16.68,16.68,9000.0,12.5137,12.5137,12.5137,12.5137,9000.0
2012-10-05 13:15:00,16.68,16.68,16.68,16.68,14200.0,12.5137,12.5137,12.5137,12.5137,14200.0
2012-10-05 13:20:00,16.68,16.68,16.68,16.68,4000.0,12.5137,12.5137,12.5137,12.5137,4000.0
2012-10-05 13:25:00,16.68,16.68,16.67,16.68,32800.0,12.5137,12.5137,12.5062,12.5137,32800.0
2012-10-05 13:30:00,16.67,16.68,16.67,16.67,17400.0,12.5062,12.5137,12.5062,12.5062,17400.0
2012-10-05 13:35:00,16.66,16.68,16.66,16.68,12000.0,12.4987,12.5137,12.4987,12.5137,12000.0
2012-10-05 13:40:00,16.68,16.68,16.67,16.68,8600.0,12.5137,12.5137,12.5062,12.5137,8600.0
2012-10-05 13:45:00,16.68,16.68,16.68,16.68,16200.0,12.5137,12.5137,12.5137,12.5137,16200.0
2012-10-05 13:50:00,16.68,16.68,16.68,16.68,8400.0,12.5137,12.5137,12.5137,12.5137,8400.0
2012-10-05 13:55:00,16.68,16.68,16.68,16.68,9200.0,12.5137,12.5137,12.5137,12.5137,9200.0
2012-10-05 14:00:00,16.68,16.69,16.67,16.68,17800.0,12.5137,12.5212,12.5062,12.5137,17800.0
2012-10-05 14:05:00,16.68,16.68,16.67,16.68,55200.0,12.5137,12.5137,12.5062,12.5137,55200.0
2012-10-05 14:10:00,16.68,16.71,16.67,16.71,177000.0,12.5137,12.5362,12.5062,12.5362,177000.0
2012-10-05 14:15:00,16.71,16.72,16.7,16.7,29200.0,12.5362,12.5437,12.5287,12.5287,29200.0
2012-10-05 14:20:00,16.7,16.71,16.7,16.71,24200.0,12.5287,12.5362,12.5287,12.5362,24200.0
2012-10-05 14:25:00,16.7,16.7,16.69,16.69,7600.0,12.5287,12.5287,12.5212,12.5212,7600.0
2012-10-05 14:30:00,16.69,16.69,16.68,16.68,27800.0,12.5212,12.5212,12.5137,12.5137,27800.0
2012-10-05 14:35:00,16.68,16.69,16.67,16.68,32000.0,12.5137,12.5212,12.5062,12.5137,32000.0
2012-10-05 14:40:00,16.68,16.7,16.68,16.7,46600.0,12.5137,12.5287,12.5137,12.5287,46600.0
2012-10-05 14:45:00,16.7,16.7,16.68,16.69,23200.0,12.5287,12.5287,12.5137,12.5212,23200.0
2012-10-05 14:50:00,16.69,16.69,16.64,16.64,53200.0,12.5212,12.5212,12.4837,12.4837,53200.0
2012-10-05 14:55:00,16.64,16.67,16.64,16.65,48200.0,12.4837,12.5062,12.4837,12.4912,48200.0
2012-10-05 15:00:00,16.66,16.67,16.65,16.67,28800.0,12.4987,12.5062,12.4912,12.5062,28800.0
2012-10-05 15:05:00,16.67,16.67,16.66,16.67,24200.0,12.5062,12.5062,12.4987,12.5062,24200.0
2012-10-05 15:10:00,16.67,16.67,16.64,16.66,37400.0,12.5062,12.5062,12.4837,12.4987,37400.0
2012-10-05 15:15:00,16.66,16.67,16.66,16.67,34400.0,12.4987,12.5062,12.4987,12.5062,34400.0
2012-10-05 15:20:00,16.67,16.69,16.67,16.69,50000.0,12.5062,12.5212,12.5062,12.5212,50000.0
2012-10-05 15:25:00,16.69,16.69,16.68,16.68,36000.0,12.5212,12.5212,12.5137,12.5137,36000.0
2012-10-05 15:30:00,16.68,16.68,16.67,16.68,198800.0,12.5137,12.5137,12.5062,12.5137,198800.0
2012-10-05 15:35:00,16.67,16.68,16.65,16.65,61200.0,12.5062,12.5137,12.4912,12.4912,61200.0
2012-10-05 15:40:00,16.64,16.65,16.64,16.64,62600.0,12.4837,12.4912,12.4837,12.4837,62600.0
2012-10-05 15:45:00,16.64,16.65,16.63,16.64,72400.0,12.4837,12.4912,12.4762,12.4837,72400.0
2012-10-05 15:50:00,16.63,16.64,16.61,16.62,109200.0,12.4762,12.4837,12.4612,12.4687,109200.0
2012-10-05 15:55:00,16.63,16.64,16.61,16.63,290000.0,12.4762,12.4837,12.4612,12.4762,290000.0
2012-10-08 09:30:00,16.52,16.55,16.46,16.51,65600.0,12.3937,12.4162,12.3487,12.3862,65600.0
2012-10-08 09:35:00,16.49,16.54,16.49,16.53,44000.0,12.3712,12.4087,12.3712,12.4012,44000.0
2012-10-08 09:40:00,16.53,16.6,16.52,16.6,80800.0,12.4012,12.4537,12.3937,12.4537,80800.0
2012-10-08 09:45:00,16.59,16.61,16.5,16.5,39400.0,12.4462,12.4612,12.3787,12.3787,39400.0
2012-10-08 09:50:00,16.52,16.55,16.52,16.55,27400.0,12.3937,12.4162,12.3937,12.4162,27400.0
2012-10-08 09:55:00,16.55,16.59,16.55,16.55,52800.0,12.4162,12.4462,12.4162,12.4162,52800.0
2012-10-08 10:00:00,16.55,16.6,16.55,16.58,42400.0,12.4162,12.4537,12.4162,12.4387,42400.0
2012-10-08 10:05:00,16.58,16.58,16.56,16.58,19600.0,12.4387,12.4387,12.4237,12.4387,19600.0
2012-10-08 10:10:00,16.58,16.58,16.56,16.56,27200.0,12.4387,12.4387,12.4237,12.4237,27200.0
2012-10-08 10:15:00,16.55,16.56,16.54,16.55,16600.0,12.4162,12.4237,12.4087,12.4162,16600.0
2012-10-08 10:20:00,16.55,16.55,16.54,16.54,18000.0,12.4162,12.4162,12.4087,12.4087,18000.0
2012-10-08 10:25:00,16.54,16.56,16.53,16.54,105600.0,12.4087,12.4237,12.4012,12.4087,105600.0
2012-10-08 10:30:00,16.55,16.56,16.54,16.56,25800.0,12.4162,12.4237,12.4087,12.4237,25800.0
2012-10-08 10:35:00,16.57,16.57,16.55,16.55,36800.0,12.4312,12.4312,12.4162,12.4162,36800.0
2012-10-08 10:40:00,16.55,16.57,16.55,16.57,46800.0,12.4162,12.4312,12.4162,12.4312,46800.0
2012-10-08 10:45:00,16.57,16.57,16.56,16.56,22600.0,12.4312,12.4312,12.4237,12.4237,22600.0
2012-10-08 10:50:00,16.56,16.58,16.56,16.57,15600.0,12.4237,12.4387,12.4237,12.4312,15600.0
2012-10-08 10:55:00,16.57,16.57,16.54,16.54,13000.0,12.4312,12.4312,12.4087,12.4087,13000.0
2012-10-08 11:00:00,16.54,16.56,16.54,16.55,19600.0,12.4087,12.4237,12.4087,12.4162,19600.0
2012-10-08 11:05:00,16.55,16.55,16.52,16.52,16800.0,12.4162,12.4162,12.3937,12.3937,16800.0
2012-10-08 11:10:00,16.52,16.53,16.5,16.53,39000.0,12.3937,12.4012,12.3787,12.4012,39000.0
2012-10-08 11:15:00,16.53,16.53,16.5,16.5,16800.0,12.4012,12.4012,12.3787,12.3787,16800.0
2012-10-08 11:20:00,16.5,16.51,16.5,16.5,11200.0,12.3787,12.3862,12.3787,12.3787,11200.0
2012-10-08 11:25:00,16.51,16.52,16.5,16.51,10800.0,12.3862,12.3937,12.3787,12.3862,10800.0
2012-10-08 11:30:00,16.51,16.51,16.5,16.5,25800.0,12.3862,12.3862,12.3787,12.3787,25800.0
2012-10-08 11:35:00,16.51,16.52,16.5,16.51,21400.0,12.3862,12.3937,12.3787,12.3862,21400.0
2012-10-08 11:40:00,16.5,16.52,16.5,16.52,20000.0,12.3787,12.3937,12.3787,12.3937,20000.0
2012-10-08 11:45:00,16.53,16.54,16.52,16.54,10600.0,12.4012,12.4087,12.3937,12.4087,10600.0
2012-10-08 11:50:00,16.53,16.54,16.52,16.54,27000.0,12.4012,12.4087,12.3937,12.4087,27000.0
2012-10-08 11:55:00,16.54,16.55,16.53,16.54,18600.0,12.4087,12.4162,12.4012,12.4087,18600.0
2012-10-08 12:00:00,16.55,16.55,16.53,16.54,18400.0,12.4162,12.4162,12.4012,12.4087,18400.0
2012-10-08 12:05:00,16.54,16.55,16.54,16.54,17800.0,12.4087,12.4162,12.4087,12.4087,17800.0
2012-10-08 12:10:00,16.54,16.55,16.53,16.53,41800.0,12.4087,12.4162,12.4012,12.4012,41800.0
2012-10-08 12:15:00,16.54,16.54,16.53,16.54,12800.0,12.4087,12.4087,12.4012,12.4087,12800.0
2012-10-08 12:20:00,16.54,16.54,16.52,16.53,19600.0,12.4087,12.4087,12.3937,12.4012,19600.0
2012-10-08 12:25:00,16.52,16.54,16.5,16.54,10800.0,12.3937,12.4087,12.3787,12.4087,10800.0
2012-10-08 12:30:00,16.53,16.56,16.53,16.55,12400.0,12.4012,12.4237,12.4012,12.4162,12400.0
2012-10-08 12:35:00,16.55,16.55,16.54,16.54,16400.0,12.4162,12.4162,12.4087,12.4087,16400.0
2012-10-08 12:40:00,16.54,16.55,16.54,16.54,12400.0,12.4087,12.4162,12.4087,12.4087,12400.0
2012-10-08 12:45:00,16.54,16.55,16.54,16.55,10400.0,12.4087,12.4162,12.4087,12.4162,10400.0
2012-10-08 12:50:00,16.55,16.55,16.54,16.55,12800.0,12.4162,12.4162,12.4087,12.4162,12800.0
2012-10-08 12:55:00,16.54,16.55,16.54,16.55,19800.0,12.4087,12.4162,12.4087,12.4162,19800.0
2012-10-08 13:00:00,16.55,16.56,16.54,16.54,25600.0,12.4162,12.4237,12.4087,12.4087,25600.0
2012-10-08 13:05:00,16.54,16.54,16.52,16.54,7000.0,12.4087,12.4087,12.3937,12.4087,7000.0
2012-10-08 13:10:00,16.54,16.54,16.53,16.53,5200.0,12.4087,12.4087,12.4012,12.4012,5200.0
2012-10-08 13:15:00,16.54,16.54,16.53,16.53,3800.0,12.4087,12.4087,12.4012,12.4012,3800.0
2012-10-08 13:20:00,16.53,16.53,16.52,16.52,6200.0,12.4012,12.4012,12.3937,12.3937,6200.0
2012-10-08 13:25:00,16.52,16.53,16.51,16.52,8200.0,12.3937,12.4012,12.3862,12.3937,8200.0
2012-10-08 13:30:00,16.52,16.53,16.52,16.53,13400.0,12.3937,12.4012,12.3937,12.4012,13400.0
2012-10-08 13:35:00,16.53,16.53,16.52,16.53,3600.0,12.4012,12.4012,12.3937,12.4012,3600.0
2012-10-08 13:40:00,16.53,16.53,16.52,16.52,2800.0,12.4012,12.4012,12.3937,12.3937,2800.0
2012-10-08 13:45:00,16.52,16.52,16.51,16.51,3200.0,12.3937,12.3937,12.3862,12.3862,3200.0
2012-10-08 13:50:00,16.51,16.52,16.51,16.52,7400.0,12.3862,12.3937,12.3862,12.3937,7400.0
2012-10-08 13:55:00,16.52,16.52,16.5,16.5,10800.0,12.3937,12.3937,12.3787,12.3787,10800.0
2012-10-08 14:00:00,16.51,16.52,16.5,16.51,13200.0,12.3862,12.3937,12.3787,12.3862,13200.0
2012-10-08 14:05:00,16.52,16.52,16.5,16.51,15400.0,12.3937,12.3937,12.3787,12.3862,15400.0
2012-10-08 14:10:00,16.51,16.52,16.49,16.49,44200.0,12.3862,12.3937,12.3712,12.3712,44200.0
2012-10-08 14:15:00,16.49,16.49,16.48,16.48,9000.0,12.3712,12.3712,12.3637,12.3637,9000.0
2012-10-08 14:20:00,16.49,16.5,16.49,16.49,13800.0,12.3712,12.3787,12.3712,12.3712,13800.0
2012-10-08 14:25:00,16.49,16.49,16.48,16.49,17800.0,12.3712,12.3712,12.3637,12.3712,17800.0
2012-10-08 14:30:00,16.48,16.49,16.47,16.47,33800.0,12.3637,12.3712,12.3562,12.3562,33800.0
2012-10-08 14:35:00,16.48,16.48,16.47,16.48,12400.0,12.3637,12.3637,12.3562,12.3637,12400.0
2012-10-08 14:40:00,16.47,16.48,16.47,16.48,7200.0,12.3562,12.3637,12.3562,12.3637,7200.0
2012-10-08 14:45:00,16.48,16.48,16.47,16.48,13000.0,12.3637,12.3637,12.3562,12.3637,13000.0
2012-10-08 14:50:00,16.48,16.48,16.47,16.48,10800.0,12.3637,12.3637,12.3562,12.3637,10800.0
2012-10-08 14:55:00,16.47,16.48,16.47,16.48,7400.0,12.3562,12.3637,12.3562,12.3637,7400.0
2012-10-08 15:00:00,16.48,16.5,16.48,16.5,14400.0,12.3637,12.3787,12.3637,12.3787,14400.0
2012-10-08 15:05:00,16.5,16.5,16.49,16.5,43200.0,12.3787,12.3787,12.3712,12.3787,43200.0
2012-10-08 15:10:00,16.5,16.5,16.49,16.5,28000.0,12.3787,12.3787,12.3712,12.3787,28000.0
2012-10-08 15:15:00,16.5,16.52,16.5,16.51,31000.0,12.3787,12.3937,12.3787,12.3862,31000.0
2012-10-08 15:20:00,16.51,16.51,16.5,16.5,25400.0,12.3862,12.3862,12.3787,12.3787,25400.0
2012-10-08 15:25:00,16.51,16.52,16.5,16.51,54600.0,12.3862,12.3937,12.3787,12.3862,54600.0
2012-10-08 15:30:00,16.5,16.52,16.5,16.52,29000.0,12.3787,12.3937,12.3787,12.3937,29000.0
2012-10-08 15:35:00,16.52,16.53,16.51,16.51,57800.0,12.3937,12.4012,12.3862,12.3862,57800.0
2012-10-08 15:40:00,16.5,16.5,16.49,16.5,42000.0,12.3787,12.3787,12.3712,12.3787,42000.0
2012-10-08 15:45:00,16.5,16.52,16.5,16.51,52200.0,12.3787,12.3937,12.3787,12.3862,52200.0
2012-10-08 15:50:00,16.5,16.52,16.5,16.51,51000.0,12.3787,12.3937,12.3787,12.3862,51000.0
2012-10-08 15:55:00,16.51,16.51,16.5,16.5,108600.0,12.3862,12.3862,12.3787,12.3787,108600.0
2012-10-09 09:30:00,16.41,16.46,16.35,16.36,75000.0,12.3111,12.3487,12.2661,12.2736,75000.0
2012-10-09 09:35:00,16.36,16.41,16.35,16.35,27800.0,12.2736,12.3111,12.2661,12.2661,27800.0
2012-10-09 09:40:00,16.35,16.4,16.35,16.4,32000.0,12.2661,12.3036,12.2661,12.3036,32000.0
2012-10-09 09:45:00,16.38,16.38,16.33,16.35,94800.0,12.2886,12.2886,12.2511,12.2661,94800.0
2012-10-09 09:50:00,16.35,16.36,16.34,16.35,95800.0,12.2661,12.2736,12.2586,12.2661,95800.0
2012-10-09 09:55:00,16.35,16.39,16.34,16.34,35000.0,12.2661,12.2961,12.2586,12.2586,35000.0
2012-10-09 10:00:00,16.33,16.39,16.33,16.38,83200.0,12.2511,12.2961,12.2511,12.2886,83200.0
2012-10-09 10:05:00,16.36,16.4,16.36,16.38,37800.0,12.2736,12.3036,12.2736,12.2886,37800.0
2012-10-09 10:10:00,16.39,16.4,16.35,16.35,33600.0,12.2961,12.3036,12.2661,12.2661,33600.0
2012-10-09 10:15:00,16.35,16.38,16.35,16.36,19400.0,12.2661,12.2886,12.2661,12.2736,19400.0
2012-10-09 10:20:00,16.38,16.38,16.35,16.36,14000.0,12.2886,12.2886,12.2661,12.2736,14000.0
2012-10-09 10:25:00,16.36,16.36,16.33,16.33,14000.0,12.2736,12.2736,12.2511,12.2511,14000.0
2012-10-09 10:30:00,16.33,16.36,16.33,16.34,11200.0,12.2511,12.2736,12.2511,12.2586,11200.0
2012-10-09 10:35:00,16.33,16.34,16.3,16.3,16600.0,12.2511,12.2586,12.2286,12.2286,16600.0
2012-10-09 10:40:00,16.3,16.32,16.29,16.29,14400.0,12.2286,12.2436,12.2211,12.2211,14400.0
2012-10-09 10:45:00,16.29,16.3,16.24,16.24,38400.0,12.2211,12.2286,12.1836,12.1836,38400.0
2012-10-09 10:50:00,16.23,16.28,16.22,16.27,50200.0,12.1761,12.2136,12.1686,12.2061,50200.0
2012-10-09 10:55:00,16.26,16.29,16.25,16.27,20600.0,12.1986,12.2211,12.1911,12.2061,20600.0
2012-10-09 11:00:00,16.27,16.27,16.23,16.24,35000.0,12.2061,12.2061,12.1761,12.1836,35000.0
2012-10-09 11:05:00,16.25,16.26,16.25,16.26,24800.0,12.1911,12.1986,12.1911,12.1986,24800.0
2012-10-09 11:10:00,16.26,16.26,16.25,16.25,12600.0,12.1986,12.1986,12.1911,12.1911,12600.0
2012-10-09 11:15:00,16.24,16.25,16.23,16.24,16600.0,12.1836,12.1911,12.1761,12.1836,16600.0
2012-10-09 11:20:00,16.24,16.25,16.24,16.24,28200.0,12.1836,12.1911,12.1836,12.1836,28200.0
2012-10-09 11:25:00,16.24,16.25,16.23,16.24,27000.0,12.1836,12.1911,12.1761,12.1836,27000.0
2012-10-09 11:30:00,16.24,16.25,16.23,16.24,14400.0,12.1836,12.1911,12.1761,12.1836,14400.0
2012-10-09 11:35:00,16.24,16.24,16.23,16.24,7400.0,12.1836,12.1836,12.1761,12.1836,7400.0
2012-10-09 11:40:00,16.23,16.24,16.22,16.22,24600.0,12.1761,12.1836,12.1686,12.1686,24600.0
2012-10-09 11:45:00,16.22,16.22,16.18,16.2,38600.0,12.1686,12.1686,12.1386,12.1536,38600.0
2012-10-09 11:50:00,16.21,16.21,16.2,16.2,10600.0,12.1611,12.1611,12.1536,12.1536,10600.0
2012-10-09 11:55:00,16.19,16.21,16.19,16.21,20800.0,12.1461,12.1611,12.1461,12.1611,20800.0
2012-10-09 12:00:00,16.22,16.22,16.21,16.22,34200.0,12.1686,12.1686,12.1611,12.1686,34200.0
2012-10-09 12:05:00,16.23,16.25,16.22,16.24,31800.0,12.1761,12.1911,12.1686,12.1836,31800.0
2012-10-09 12:10:00,16.24,16.27,16.23,16.26,15800.0,12.1836,12.2061,12.1761,12.1986,15800.0
2012-10-09 12:15:00,16.26,16.29,16.26,16.28,27800.0,12.1986,12.2211,12.1986,12.2136,27800.0
2012-10-09 12:20:00,16.28,16.28,16.25,16.25,34200.0,12.2136,12.2136,12.1911,12.1911,34200.0
2012-10-09 12:25:00,16.25,16.25,16.25,16.25,63200.0,12.1911,12.1911,12.1911,12.1911,63200.0
2012-10-09 12:30:00,16.25,16.25,16.23,16.23,28400.0,12.1911,12.1911,12.1761,12.1761,28400.0
2012-10-09 12:35:00,16.24,16.25,16.23,16.24,31600.0,12.1836,12.1911,12.1761,12.1836,31600.0
2012-10-09 12:40:00,16.25,16.25,16.24,16.25,23400.0,12.1911,12.1911,12.1836,12.1911,23400.0
2012-10-09 12:45:00,16.25,16.26,16.24,16.26,20200.0,12.1911,12.1986,12.1836,12.1986,20200.0
2012-10-09 12:50:00,16.26,16.27,16.25,16.27,21800.0,12.1986,12.2061,12.1911,12.2061,21800.0
2012-10-09 12:55:00,16.27,16.27,16.26,16.27,19800.0,12.2061,12.2061,12.1986,12.2061,19800.0
2012-10-09 13:00:00,16.27,16.27,16.25,16.27,33000.0,12.2061,12.2061,12.1911,12.2061,33000.0
2012-10-09 13:05:00,16.26,16.27,16.25,16.26,63600.0,12.1986,12.2061,12.1911,12.1986,63600.0
2012-10-09 13:10:00,16.26,16.28,16.26,16.28,55400.0,12.1986,12.2136,12.1986,12.2136,55400.0
2012-10-09 13:15:00,16.28,16.28,16.25,16.27,35400.0,12.2136,12.2136,12.1911,12.2061,35400.0
2012-10-09 13:20:00,16.26,16.26,16.25,16.25,6400.0,12.1986,12.1986,12.1911,12.1911,6400.0
2012-10-09 13:25:00,16.25,16.26,16.24,16.25,33200.0,12.1911,12.1986,12.1836,12.1911,33200.0
2012-10-09 13:30:00,16.25,16.26,16.24,16.24,25400.0,12.1911,12.1986,12.1836,12.1836,25400.0
2012-10-09 13:35:00,16.24,16.28,16.24,16.26,84200.0,12.1836,12.2136,12.1836,12.1986,84200.0
2012-10-09 13:40:00,16.26,16.26,16.25,16.25,4600.0,12.1986,12.1986,12.1911,12.1911,4600.0
2012-10-09 13:45:00,16.25,16.27,16.25,16.27,32400.0,12.1911,12.2061,12.1911,12.2061,32400.0
2012-10-09 13:50:00,16.25,16.27,16.25,16.25,12600.0,12.1911,12.2061,12.1911,12.1911,12600.0
2012-10-09 13:55:00,16.25,16.26,16.25,16.26,53000.0,12.1911,12.1986,12.1911,12.1986,53000.0
2012-10-09 14:00:00,16.26,16.28,16.25,16.26,74800.0,12.1986,12.2136,12.1911,12.1986,74800.0
2012-10-09 14:05:00,16.27,16.28,16.26,16.27,29200.0,12.2061,12.2136,12.1986,12.2061,29200.0
2012-10-09 14:10:00,16.27,16.28,16.26,16.28,135800.0,12.2061,12.2136,12.1986,12.2136,135800.0
2012-10-09 14:15:00,16.27,16.29,16.27,16.29,26400.0,12.2061,12.2211,12.2061,12.2211,26400.0
2012-10-09 14:20:00,16.28,16.29,16.27,16.29,43200.0,12.2136,12.2211,12.2061,12.2211,43200.0
2012-10-09 14:25:00,16.28,16.3,16.28,16.28,29800.0,12.2136,12.2286,12.2136,12.2136,29800.0
2012-10-09 14:30:00,16.29,16.29,16.28,16.29,26800.0,12.2211,12.2211,12.2136,12.2211,26800.0
2012-10-09 14:35:00,16.3,16.3,16.28,16.29,27400.0,12.2286,12.2286,12.2136,12.2211,27400.0
2012-10-09 14:40:00,16.28,16.29,16.27,16.28,38400.0,12.2136,12.2211,12.2061,12.2136,38400.0
2012-10-09 14:45:00,16.28,16.29,16.28,16.28,19200.0,12.2136,12.2211,12.2136,12.2136,19200.0
2012-10-09 14:50:00,16.28,16.28,16.27,16.28,24200.0,12.2136,12.2136,12.2061,12.2136,24200.0
2012-10-09 14:55:00,16.28,16.28,16.27,16.28,7800.0,12.2136,12.2136,12.2061,12.2136,7800.0
2012-10-09 15:00:00,16.28,16.29,16.27,16.28,20400.0,12.2136,12.2211,12.2061,12.2136,20400.0
2012-10-09 15:05:00,16.28,16.28,16.27,16.28,21200.0,12.2136,12.2136,12.2061,12.2136,21200.0
2012-10-09 15:10:00,16.28,16.28,16.27,16.27,13000.0,12.2136,12.2136,12.2061,12.2061,13000.0
2012-10-09 15:15:00,16.28,16.28,16.27,16.28,24200.0,12.2136,12.2136,12.2061,12.2136,24200.0
2012-10-09 15:20:00,16.28,16.28,16.25,16.25,26000.0,12.2136,12.2136,12.1911,12.1911,26000.0
2012-10-09 15:25:00,16.26,16.27,16.25,16.25,40800.0,12.1986,12.2061,12.1911,12.1911,40800.0
2012-10-09 15:30:00,16.25,16.25,16.24,16.25,49200.0,12.1911,12.1911,12.1836,12.1911,49200.0
2012-10-09 15:35:00,16.25,16.26,16.25,16.25,59200.0,12.1911,12.1986,12.1911,12.1911,59200.0
2012-10-09 15:40:00,16.25,16.27,16.25,16.27,75200.0,12.1911,12.2061,12.1911,12.2061,75200.0
2012-10-09 15:45:00,16.26,16.27,16.25,16.25,82200.0,12.1986,12.2061,12.1911,12.1911,82200.0
2012-10-09 15:50:00,16.25,16.25,16.24,16.24,47800.0,12.1911,12.1911,12.1836,12.1836,47800.0
2012-10-09 15:55:00,16.24,16.25,16.23,16.24,182800.0,12.1836,12.1911,12.1761,12.1836,182800.0
2012-10-10 09:30:00,16.22,16.24,16.14,16.15,44200.0,12.1686,12.1836,12.1086,12.1161,44200.0
2012-10-10 09:35:00,16.16,16.18,16.1,16.11,65800.0,12.1236,12.1386,12.0786,12.0861,65800.0
2012-10-10 09:40:00,16.11,16.16,16.1,16.16,61000.0,12.0861,12.1236,12.0786,12.1236,61000.0
2012-10-10 09:45:00,16.16,16.2,16.13,16.17,129600.0,12.1236,12.1536,12.1011,12.1311,129600.0
2012-10-10 09:50:00,16.17,16.18,16.17,16.18,36400.0,12.1311,12.1386,12.1311,12.1386,36400.0
2012-10-10 09:55:00,16.18,16.18,16.14,16.15,40000.0,12.1386,12.1386,12.1086,12.1161,40000.0
2012-10-10 10:00:00,16.15,16.18,16.14,16.17,37400.0,12.1161,12.1386,12.1086,12.1311,37400.0
2012-10-10 10:05:00,16.16,16.17,16.15,16.16,29800.0,12.1236,12.1311,12.1161,12.1236,29800.0
2012-10-10 10:10:00,16.16,16.17,16.14,16.14,25400.0,12.1236,12.1311,12.1086,12.1086,25400.0
2012-10-10 10:15:00,16.15,16.15,16.12,16.13,22000.0,12.1161,12.1161,12.0936,12.1011,22000.0
2012-10-10 10:20:00,16.14,16.16,16.14,16.14,26200.0,12.1086,12.1236,12.1086,12.1086,26200.0
2012-10-10 10:25:00,16.15,16.16,16.14,16.16,18000.0,12.1161,12.1236,12.1086,12.1236,18000.0
2012-10-10 10:30:00,16.16,16.17,16.14,16.14,14800.0,12.1236,12.1311,12.1086,12.1086,14800.0
2012-10-10 10:35:00,16.14,16.14,16.12,16.14,14800.0,12.1086,12.1086,12.0936,12.1086,14800.0
2012-10-10 10:40:00,16.14,16.14,16.11,16.11,16600.0,12.1086,12.1086,12.0861,12.0861,16600.0
2012-10-10 10:45:00,16.11,16.12,16.1,16.11,38600.0,12.0861,12.0936,12.0786,12.0861,38600.0
2012-10-10 10:50:00,16.11,16.11,16.1,16.11,17800.0,12.0861,12.0861,12.0786,12.0861,17800.0
2012-10-10 10:55:00,16.11,16.11,16.1,16.1,27400.0,12.0861,12.0861,12.0786,12.0786,27400.0
2012-10-10 11:00:00,16.11,16.14,16.1,16.14,56800.0,12.0861,12.1086,12.0786,12.1086,56800.0
2012-10-10 11:05:00,16.14,16.14,16.12,16.12,37200.0,12.1086,12.1086,12.0936,12.0936,37200.0
2012-10-10 11:10:00,16.13,16.13,16.11,16.11,15200.0,12.1011,12.1011,12.0861,12.0861,15200.0
2012-10-10 11:15:00,16.11,16.14,16.11,16.13,63000.0,12.0861,12.1086,12.0861,12.1011,63000.0
2012-10-10 11:20:00,16.13,16.14,16.13,16.14,24800.0,12.1011,12.1086,12.1011,12.1086,24800.0
2012-10-10 11:25:00,16.13,16.15,16.13,16.15,64200.0,12.1011,12.1161,12.1011,12.1161,64200.0
2012-10-10 11:30:00,16.15,16.15,16.14,16.14,65400.0,12.1161,12.1161,12.1086,12.1086,65400.0
2012-10-10 11:35:00,16.14,16.15,16.13,16.15,20800.0,12.1086,12.1161,12.1011,12.1161,20800.0
2012-10-10 11:40:00,16.15,16.17,16.15,16.15,95400.0,12.1161,12.1311,12.1161,12.1161,95400.0
2012-10-10 11:45:00,16.15,16.15,16.13,16.15,35600.0,12.1161,12.1161,12.1011,12.1161,35600.0
2012-10-10 11:50:00,16.15,16.15,16.11,16.13,28600.0,12.1161,12.1161,12.0861,12.1011,28600.0
2012-10-10 11:55:00,16.13,16.14,16.13,16.14,34200.0,12.1011,12.1086,12.1011,12.1086,34200.0
2012-10-10 12:00:00,16.14,16.15,16.11,16.13,53200.0,12.1086,12.1161,12.0861,12.1011,53200.0
2012-10-10 12:05:00,16.13,16.14,16.13,16.14,4400.0,12.1011,12.1086,12.1011,12.1086,4400.0
2012-10-10 12:10:00,16.14,16.15,16.14,16.14,8200.0,12.1086,12.1161,12.1086,12.1086,8200.0
2012-10-10 12:15:00,16.14,16.15,16.13,16.13,19200.0,12.1086,12.1161,12.1011,12.1011,19200.0
2012-10-10 12:20:00,16.13,16.15,16.12,16.15,34000.0,12.1011,12.1161,12.0936,12.1161,34000.0
2012-10-10 12:25:00,16.15,16.15,16.14,16.15,29000.0,12.1161,12.1161,12.1086,12.1161,29000.0
2012-10-10 12:30:00,16.14,16.14,16.11,16.11,11600.0,12.1086,12.1086,12.0861,12.0861,11600.0
2012-10-10 12:35:00,16.11,16.14,16.11,16.13,62400.0,12.0861,12.1086,12.0861,12.1011,62400.0
2012-10-10 12:40:00,16.13,16.13,16.09,16.09,54800.0,12.1011,12.1011,12.0711,12.0711,54800.0
2012-10-10 12:45:00,16.09,16.09,16.08,16.09,23800.0,12.0711,12.0711,12.0636,12.0711,23800.0
2012-10-10 12:50:00,16.09,16.09,16.07,16.08,21400.0,12.0711,12.0711,12.0561,12.0636,21400.0
2012-10-10 12:55:00,16.08,16.09,16.06,16.07,24200.0,12.0636,12.0711,12.0486,12.0561,24200.0
2012-10-10 13:00:00,16.07,16.07,16.05,16.06,54600.0,12.0561,12.0561,12.0411,12.0486,54600.0
2012-10-10 13:05:00,16.05,16.06,16.04,16.05,35400.0,12.0411,12.0486,12.0336,12.0411,35400.0
2012-10-10 13:10:00,16.05,16.06,16.04,16.04,19800.0,12.0411,12.0486,12.0336,12.0336,19800.0
2012-10-10 13:15:00,16.04,16.05,16.03,16.04,24800.0,12.0336,12.0411,12.0261,12.0336,24800.0
2012-10-10 13:20:00,16.04,16.04,16.02,16.02,27200.0,12.0336,12.0336,12.0186,12.0186,27200.0
2012-10-10 13:25:00,16.02,16.03,16.01,16.02,38600.0,12.0186,12.0261,12.0111,12.0186,38600.0
2012-10-10 13:30:00,16.02,16.04,16.01,16.03,34600.0,12.0186,12.0336,12.0111,12.0261,34600.0
2012-10-10 13:35:00,16.03,16.05,16.03,16.05,33000.0,12.0261,12.0411,12.0261,12.0411,33000.0
2012-10-10 13:40:00,16.05,16.05,16.03,16.04,34800.0,12.0411,12.0411,12.0261,12.0336,34800.0
2012-10-10 13:45:00,16.04,16.05,16.03,16.05,26400.0,12.0336,12.0411,12.0261,12.0411,26400.0
2012-10-10 13:50:00,16.05,16.05,16.03,16.04,14600.0,12.0411,12.0411,12.0261,12.0336,14600.0
2012-10-10 13:55:00,16.04,16.05,16.04,16.05,33200.0,12.0336,12.0411,12.0336,12.0411,33200.0
2012-10-10 14:00:00,16.05,16.08,16.05,16.07,64800.0,12.0411,12.0636,12.0411,12.0561,64800.0
2012-10-10 14:05:00,16.06,16.08,16.06,16.07,17000.0,12.0486,12.0636,12.0486,12.0561,17000.0
2012-10-10 14:10:00,16.07,16.07,16.05,16.06,32400.0,12.0561,12.0561,12.0411,12.0486,32400.0
2012-10-10 14:15:00,16.05,16.07,16.05,16.06,28600.0,12.0411,12.0561,12.0411,12.0486,28600.0
2012-10-10 14:20:00,16.05,16.06,16.04,16.05,25000.0,12.0411,12.0486,12.0336,12.0411,25000.0
2012-10-10 14:25:00,16.05,16.05,16.04,16.04,14800.0,12.0411,12.0411,12.0336,12.0336,14800.0
2012-10-10 14:30:00,16.04,16.06,16.04,16.04,14400.0,12.0336,12.0486,12.0336,12.0336,14400.0
2012-10-10 14:35:00,16.04,16.05,16.03,16.03,17800.0,12.0336,12.0411,12.0261,12.0261,17800.0
2012-10-10 14:40:00,16.04,16.04,16.03,16.04,10200.0,12.0336,12.0336,12.0261,12.0336,10200.0
2012-10-10 14:45:00,16.05,16.05,16.01,16.02,32600.0,12.0411,12.0411,12.0111,12.0186,32600.0
2012-10-10 14:50:00,16.02,16.03,16.02,16.03,15200.0,12.0186,12.0261,12.0186,12.0261,15200.0
2012-10-10 14:55:00,16.03,16.03,16.02,16.02,29600.0,12.0261,12.0261,12.0186,12.0186,29600.0
2012-10-10 15:00:00,16.02,16.02,16.0,16.01,17600.0,12.0186,12.0186,12.0035,12.0111,17600.0
2012-10-10 15:05:00,16.01,16.03,16.0,16.03,39200.0,12.0111,12.0261,12.0035,12.0261,39200.0
2012-10-10 15:10:00,16.02,16.04,16.02,16.03,25400.0,12.0186,12.0336,12.0186,12.0261,25400.0
2012-10-10 15:15:00,16.02,16.03,16.0,16.01,22400.0,12.0186,12.0261,12.0035,12.0111,22400.0
2012-10-10 15:20:00,16.02,16.02,16.0,16.0,32400.0,12.0186,12.0186,12.0035,12.0035,32400.0
2012-10-10 15:25:00,16.0,16.02,16.0,16.01,27400.0,12.0035,12.0186,12.0035,12.0111,27400.0
2012-10-10 15:30:00,16.0,16.02,16.0,16.0,37800.0,12.0035,12.0186,12.0035,12.0035,37800.0
2012-10-10 15:35:00,16.0,16.02,16.0,16.02,32000.0,12.0035,12.0186,12.0035,12.0186,32000.0
2012-10-10 15:40:00,16.02,16.03,16.01,16.03,34400.0,12.0186,12.0261,12.0111,12.0261,34400.0
2012-10-10 15:45:00,16.03,16.03,16.03,16.03,33600.0,12.0261,12.0261,12.0261,12.0261,33600.0
2012-10-10 15:50:00,16.03,16.03,16.0,16.02,57200.0,12.0261,12.0261,12.0035,12.0186,57200.0
2012-10-10 15:55:00,16.01,16.04,16.0,16.04,316200.0,12.0111,12.0336,12.0035,12.0336,316200.0
2012-10-11 09:30:00,16.14,16.21,16.1,16.14,59000.0,12.1086,12.1611,12.0786,12.1086,59000.0
2012-10-11 09:35:00,16.14,16.15,16.08,16.09,34200.0,12.1086,12.1161,12.0636,12.0711,34200.0
2012-10-11 09:40:00,16.09,16.1,16.01,16.02,35200.0,12.0711,12.0786,12.0111,12.0186,35200.0
2012-10-11 09:45:00,16.02,16.05,16.0,16.05,38000.0,12.0186,12.0411,12.0035,12.0411,38000.0
2012-10-11 09:50:00,16.05,16.05,16.03,16.04,20000.0,12.0411,12.0411,12.0261,12.0336,20000.0
2012-10-11 09:55:00,16.05,16.11,16.05,16.1,48600.0,12.0411,12.0861,12.0411,12.0786,48600.0
2012-10-11 10:00:00,16.11,16.13,16.08,16.09,65800.0,12.0861,12.1011,12.0636,12.0711,65800.0
2012-10-11 10:05:00,16.09,16.11,16.09,16.1,16200.0,12.0711,12.0861,12.0711,12.0786,16200.0
2012-10-11 10:10:00,16.1,16.1,16.08,16.08,21600.0,12.0786,12.0786,12.0636,12.0636,21600.0
2012-10-11 10:15:00,16.08,16.1,16.07,16.08,26400.0,12.0636,12.0786,12.0561,12.0636,26400.0
2012-10-11 10:20:00,16.08,16.11,16.08,16.1,6800.0,12.0636,12.0861,12.0636,12.0786,6800.0
2012-10-11 10:25:00,16.11,16.11,16.1,16.1,25400.0,12.0861,12.0861,12.0786,12.0786,25400.0
2012-10-11 10:30:00,16.1,16.11,16.1,16.11,13200.0,12.0786,12.0861,12.0786,12.0861,13200.0
2012-10-11 10:35:00,16.11,16.12,16.11,16.11,9400.0,12.0861,12.0936,12.0861,12.0861,9400.0
2012-10-11 10:40:00,16.11,16.15,16.11,16.13,41800.0,12.0861,12.1161,12.0861,12.1011,41800.0
2012-10-11 10:45:00,16.13,16.13,16.13,16.13,13000.0,12.1011,12.1011,12.1011,12.1011,13000.0
2012-10-11 10:50:00,16.13,16.15,16.13,16.13,13000.0,12.1011,12.1161,12.1011,12.1011,13000.0
2012-10-11 10:55:00,16.13,16.14,16.13,16.14,27800.0,12.1011,12.1086,12.1011,12.1086,27800.0
2012-10-11 11:00:00,16.14,16.14,16.13,16.13,10600.0,12.1086,12.1086,12.1011,12.1011,10600.0
2012-10-11 11:05:00,16.13,16.13,16.11,16.11,36600.0,12.1011,12.1011,12.0861,12.0861,36600.0
2012-10-11 11:10:00,16.11,16.13,16.11,16.13,24200.0,12.0861,12.1011,12.0861,12.1011,24200.0
2012-10-11 11:15:00,16.14,16.14,16.11,16.11,45200.0,12.1086,12.1086,12.0861,12.0861,45200.0
2012-10-11 11:20:00,16.12,16.12,16.1,16.11,15600.0,12.0936,12.0936,12.0786,12.0861,15600.0
2012-10-11 11:25:00,16.11,16.14,16.11,16.13,15000.0,12.0861,12.1086,12.0861,12.1011,15000.0
2012-10-11 11:30:00,16.12,16.12,16.11,16.11,8800.0,12.0936,12.0936,12.0861,12.0861,8800.0
2012-10-11 11:35:00,16.11,16.12,16.1,16.1,18800.0,12.0861,12.0936,12.0786,12.0786,18800.0
2012-10-11 11:40:00,16.1,16.1,16.06,16.07,19600.0,12.0786,12.0786,12.0486,12.0561,19600.0
2012-10-11 11:45:00,16.07,16.09,16.06,16.09,13400.0,12.0561,12.0711,12.0486,12.0711,13400.0
2012-10-11 11:50:00,16.09,16.09,16.06,16.08,28200.0,12.0711,12.0711,12.0486,12.0636,28200.0
2012-10-11 11:55:00,16.09,16.1,16.09,16.1,8000.0,12.0711,12.0786,12.0711,12.0786,8000.0
2012-10-11 12:00:00,16.1,16.1,16.09,16.1,20400.0,12.0786,12.0786,12.0711,12.0786,20400.0
2012-10-11 12:05:00,16.1,16.1,16.09,16.09,26800.0,12.0786,12.0786,12.0711,12.0711,26800.0
2012-10-11 12:10:00,16.09,16.1,16.09,16.1,29600.0,12.0711,12.0786,12.0711,12.0786,29600.0
2012-10-11 12:15:00,16.1,16.11,16.09,16.09,15400.0,12.0786,12.0861,12.0711,12.0711,15400.0
2012-10-11 12:20:00,16.08,16.08,16.07,16.07,9000.0,12.0636,12.0636,12.0561,12.0561,9000.0
2012-10-11 12:25:00,16.07,16.08,16.07,16.08,4200.0,12.0561,12.0636,12.0561,12.0636,4200.0
2012-10-11 12:30:00,16.08,16.1,16.08,16.1,1800.0,12.0636,12.0786,12.0636,12.0786,1800.0
2012-10-11 12:35:00,16.1,16.11,16.1,16.11,6200.0,12.0786,12.0861,12.0786,12.0861,6200.0
2012-10-11 12:40:00,16.11,16.11,16.1,16.1,5800.0,12.0861,12.0861,12.0786,12.0786,5800.0
2012-10-11 12:45:00,16.1,16.11,16.1,16.11,31200.0,12.0786,12.0861,12.0786,12.0861,31200.0
2012-10-11 12:50:00,16.13,16.13,16.11,16.11,9200.0,12.1011,12.1011,12.0861,12.0861,9200.0
2012-10-11 12:55:00,16.12,16.12,16.11,16.11,8600.0,12.0936,12.0936,12.0861,12.0861,8600.0
2012-10-11 13:00:00,16.11,16.12,16.11,16.11,18000.0,12.0861,12.0936,12.0861,12.0861,18000.0
2012-10-11 13:05:00,16.11,16.11,16.11,16.11,23400.0,12.0861,12.0861,12.0861,12.0861,23400.0
2012-10-11 13:10:00,16.11,16.11,16.09,16.09,13600.0,12.0861,12.0861,12.0711,12.0711,13600.0
2012-10-11 13:15:00,16.09,16.09,16.08,16.08,3800.0,12.0711,12.0711,12.0636,12.0636,3800.0
2012-10-11 13:20:00,16.09,16.09,16.08,16.08,2200.0,12.0711,12.0711,12.0636,12.0636,2200.0
2012-10-11 13:25:00,16.08,16.09,16.08,16.08,13000.0,12.0636,12.0711,12.0636,12.0636,13000.0
2012-10-11 13:30:00,16.08,16.08,16.07,16.08,10200.0,12.0636,12.0636,12.0561,12.0636,10200.0
2012-10-11 13:35:00,16.08,16.08,16.06,16.06,10400.0,12.0636,12.0636,12.0486,12.0486,10400.0
2012-10-11 13:40:00,16.06,16.07,16.06,16.06,11400.0,12.0486,12.0561,12.0486,12.0486,11400.0
2012-10-11 13:45:00,16.07,16.08,16.06,16.07,16200.0,12.0561,12.0636,12.0486,12.0561,16200.0
2012-10-11 13:50:00,16.07,16.08,16.06,16.06,21800.0,12.0561,12.0636,12.0486,12.0486,21800.0
2012-10-11 13:55:00,16.07,16.07,16.06,16.06,12800.0,12.0561,12.0561,12.0486,12.0486,12800.0
2012-10-11 14:00:00,16.06,16.07,16.05,16.07,4800.0,12.0486,12.0561,12.0411,12.0561,4800.0
2012-10-11 14:05:00,16.06,16.07,16.06,16.06,20200.0,12.0486,12.0561,12.0486,12.0486,20200.0
2012-10-11 14:10:00,16.06,16.09,16.05,16.08,16600.0,12.0486,12.0711,12.0411,12.0636,16600.0
2012-10-11 14:15:00,16.08,16.08,16.07,16.08,9200.0,12.0636,12.0636,12.0561,12.0636,9200.0
2012-10-11 14:20:00,16.07,16.08,16.06,16.07,10000.0,12.0561,12.0636,12.0486,12.0561,10000.0
2012-10-11 14:25:00,16.07,16.08,16.07,16.08,12400.0,12.0561,12.0636,12.0561,12.0636,12400.0
2012-10-11 14:30:00,16.08,16.09,16.08,16.08,11600.0,12.0636,12.0711,12.0636,12.0636,11600.0
2012-10-11 14:35:00,16.08,16.08,16.07,16.07,3400.0,12.0636,12.0636,12.0561,12.0561,3400.0
2012-10-11 14:40:00,16.07,16.08,16.07,16.08,6200.0,12.0561,12.0636,12.0561,12.0636,6200.0
2012-10-11 14:45:00,16.08,16.08,16.06,16.07,19200.0,12.0636,12.0636,12.0486,12.0561,19200.0
2012-10-11 14:50:00,16.07,16.08,16.06,16.06,17200.0,12.0561,12.0636,12.0486,12.0486,17200.0
2012-10-11 14:55:00,16.06,16.06,16.05,16.05,6800.0,12.0486,12.0486,12.0411,12.0411,6800.0
2012-10-11 15:00:00,16.05,16.06,16.05,16.06,6400.0,12.0411,12.0486,12.0411,12.0486,6400.0
2012-10-11 15:05:00,16.06,16.06,16.04,16.04,15200.0,12.0486,12.0486,12.0336,12.0336,15200.0
2012-10-11 15:10:00,16.05,16.08,16.05,16.07,15400.0,12.0411,12.0636,12.0411,12.0561,15400.0
2012-10-11 15:15:00,16.08,16.08,16.07,16.07,17600.0,12.0636,12.0636,12.0561,12.0561,17600.0
2012-10-11 15:20:00,16.07,16.08,16.07,16.08,17200.0,12.0561,12.0636,12.0561,12.0636,17200.0
2012-10-11 15:25:00,16.07,16.09,16.07,16.09,24200.0,12.0561,12.0711,12.0561,12.0711,24200.0
2012-10-11 15:30:00,16.09,16.09,16.07,16.07,15800.0,12.0711,12.0711,12.0561,12.0561,15800.0
2012-10-11 15:35:00,16.07,16.08,16.06,16.06,17800.0,12.0561,12.0636,12.0486,12.0486,17800.0
2012-10-11 15:40:00,16.06,16.07,16.06,16.07,16400.0,12.0486,12.0561,12.0486,12.0561,16400.0
2012-10-11 15:45:00,16.07,16.07,16.06,16.06,35800.0,12.0561,12.0561,12.0486,12.0486,35800.0
2012-10-11 15:50:00,16.06,16.06,16.05,16.05,72000.0,12.0486,12.0486,12.0411,12.0411,72000.0
2012-10-11 15:55:00,16.05,16.05,16.03,16.03,137800.0,12.0411,12.0411,12.0261,12.0261,137800.0
2012-10-12 09:30:00,16.03,16.06,16.0,16.03,49600.0,12.0261,12.0486,12.0035,12.0261,49600.0
2012-10-12 09:35:00,16.03,16.06,16.02,16.03,44800.0,12.0261,12.0486,12.0186,12.0261,44800.0
2012-10-12 09:40:00,16.03,16.06,16.0,16.0,39800.0,12.0261,12.0486,12.0035,12.0035,39800.0
2012-10-12 09:45:00,16.0,16.06,16.0,16.05,86200.0,12.0035,12.0486,12.0035,12.0411,86200.0
2012-10-12 09:50:00,16.06,16.1,16.06,16.1,52600.0,12.0486,12.0786,12.0486,12.0786,52600.0
2012-10-12 09:55:00,16.11,16.13,16.1,16.11,36200.0,12.0861,12.1011,12.0786,12.0861,36200.0
2012-10-12 10:00:00,16.11,16.16,16.1,16.11,58200.0,12.0861,12.1236,12.0786,12.0861,58200.0
2012-10-12 10:05:00,16.12,16.13,16.08,16.09,34400.0,12.0936,12.1011,12.0636,12.0711,34400.0
2012-10-12 10:10:00,16.09,16.11,16.08,16.1,10200.0,12.0711,12.0861,12.0636,12.0786,10200.0
2012-10-12 10:15:00,16.1,16.1,16.07,16.07,22200.0,12.0786,12.0786,12.0561,12.0561,22200.0
2012-10-12 10:20:00,16.06,16.07,16.05,16.07,26800.0,12.0486,12.0561,12.0411,12.0561,26800.0
2012-10-12 10:25:00,16.06,16.08,16.04,16.07,34400.0,12.0486,12.0636,12.0336,12.0561,34400.0
2012-10-12 10:30:00,16.07,16.07,16.04,16.06,19200.0,12.0561,12.0561,12.0336,12.0486,19200.0
2012-10-12 10:35:00,16.06,16.08,16.05,16.08,49400.0,12.0486,12.0636,12.0411,12.0636,49400.0
2012-10-12 10:40:00,16.08,16.08,16.03,16.04,114600.0,12.0636,12.0636,12.0261,12.0336,114600.0
2012-10-12 10:45:00,16.03,16.03,16.0,16.02,60000.0,12.0261,12.0261,12.0035,12.0186,60000.0
2012-10-12 10:50:00,16.02,16.03,16.01,16.03,30000.0,12.0186,12.0261,12.0111,12.0261,30000.0
2012-10-12 10:55:00,16.03,16.04,16.02,16.03,30600.0,12.0261,12.0336,12.0186,12.0261,30600.0
2012-10-12 11:00:00,16.02,16.03,16.02,16.03,14600.0,12.0186,12.0261,12.0186,12.0261,14600.0
2012-10-12 11:05:00,16.03,16.04,16.02,16.02,19000.0,12.0261,12.0336,12.0186,12.0186,19000.0
2012-10-12 11:10:00,16.02,16.02,15.99,16.0,55800.0,12.0186,12.0186,11.996,12.0035,55800.0
2012-10-12 11:15:00,16.0,16.0,15.97,15.98,23200.0,12.0035,12.0035,11.981,11.9885,23200.0
2012-10-12 11:20:00,15.98,16.0,15.97,15.99,56400.0,11.9885,12.0035,11.981,11.996,56400.0
2012-10-12 11:25:00,15.99,16.0,15.98,15.98,23800.0,11.996,12.0035,11.9885,11.9885,23800.0
2012-10-12 11:30:00,15.98,15.98,15.95,15.96,55000.0,11.9885,11.9885,11.966,11.9735,55000.0
2012-10-12 11:35:00,15.96,15.97,15.95,15.96,16800.0,11.9735,11.981,11.966,11.9735,16800.0
2012-10-12 11:40:00,15.96,15.97,15.95,15.96,37000.0,11.9735,11.981,11.966,11.9735,37000.0
2012-10-12 11:45:00,15.96,15.97,15.96,15.96,21200.0,11.9735,11.981,11.9735,11.9735,21200.0
2012-10-12 11:50:00,15.96,15.97,15.96,15.97,20800.0,11.9735,11.981,11.9735,11.981,20800.0
2012-10-12 11:55:00,15.97,15.97,15.96,15.97,18400.0,11.981,11.981,11.9735,11.981,18400.0
2012-10-12 12:00:00,15.97,15.99,15.96,15.97,23000.0,11.981,11.996,11.9735,11.981,23000.0
2012-10-12 12:05:00,15.97,15.99,15.96,15.97,37600.0,11.981,11.996,11.9735,11.981,37600.0
2012-10-12 12:10:00,15.97,15.97,15.96,15.96,11800.0,11.981,11.981,11.9735,11.9735,11800.0
2012-10-12 12:15:00,15.96,15.96,15.95,15.95,23600.0,11.9735,11.9735,11.966,11.966,23600.0
2012-10-12 12:20:00,15.95,15.96,15.93,15.93,92000.0,11.966,11.9735,11.951,11.951,92000.0
2012-10-12 12:25:00,15.93,15.94,15.93,15.93,10800.0,11.951,11.9585,11.951,11.951,10800.0
2012-10-12 12:30:00,15.93,15.95,15.93,15.94,18000.0,11.951,11.966,11.951,11.9585,18000.0
2012-10-12 12:35:00,15.94,15.95,15.94,15.95,12600.0,11.9585,11.966,11.9585,11.966,12600.0
2012-10-12 12:40:00,15.95,15.95,15.94,15.95,12800.0,11.966,11.966,11.9585,11.966,12800.0
2012-10-12 12:45:00,15.94,15.95,15.94,15.94,10600.0,11.9585,11.966,11.9585,11.9585,10600.0
2012-10-12 12:50:00,15.94,15.95,15.94,15.95,13000.0,11.9585,11.966,11.9585,11.966,13000.0
2012-10-12 12:55:00,15.95,15.96,15.95,15.96,10800.0,11.966,11.9735,11.966,11.9735,10800.0
2012-10-12 13:00:00,15.96,15.96,15.94,15.95,13800.0,11.9735,11.9735,11.9585,11.966,13800.0
2012-10-12 13:05:00,15.95,15.95,15.93,15.94,26600.0,11.966,11.966,11.951,11.9585,26600.0
2012-10-12 13:10:00,15.94,15.94,15.92,15.92,53400.0,11.9585,11.9585,11.9435,11.9435,53400.0
2012-10-12 13:15:00,15.92,15.93,15.92,15.92,16600.0,11.9435,11.951,11.9435,11.9435,16600.0
2012-10-12 13:20:00,15.93,15.93,15.92,15.92,15400.0,11.951,11.951,11.9435,11.9435,15400.0
2012-10-12 13:25:00,15.92,15.92,15.92,15.92,9000.0,11.9435,11.9435,11.9435,11.9435,9000.0
2012-10-12 13:30:00,15.92,15.92,15.91,15.92,18200.0,11.9435,11.9435,11.936,11.9435,18200.0
2012-10-12 13:35:00,15.92,15.92,15.9,15.9,40000.0,11.9435,11.9435,11.9285,11.9285,40000.0
2012-10-12 13:40:00,15.9,15.9,15.88,15.88,24800.0,11.9285,11.9285,11.9135,11.9135,24800.0
2012-10-12 13:45:00,15.88,15.89,15.88,15.88,20000.0,11.9135,11.921,11.9135,11.9135,20000.0
2012-10-12 13:50:00,15.88,15.9,15.88,15.89,13800.0,11.9135,11.9285,11.9135,11.921,13800.0
2012-10-12 13:55:00,15.9,15.9,15.89,15.9,31400.0,11.9285,11.9285,11.921,11.9285,31400.0
2012-10-12 14:00:00,15.9,15.9,15.89,15.9,41000.0,11.9285,11.9285,11.921,11.9285,41000.0
2012-10-12 14:05:00,15.9,15.9,15.89,15.89,33400.0,11.9285,11.9285,11.921,11.921,33400.0
2012-10-12 14:10:00,15.89,15.9,15.88,15.88,15800.0,11.921,11.9285,11.9135,11.9135,15800.0
2012-10-12 14:15:00,15.88,15.89,15.88,15.88,37400.0,11.9135,11.921,11.9135,11.9135,37400.0
2012-10-12 14:20:00,15.88,15.88,15.88,15.88,46200.0,11.9135,11.9135,11.9135,11.9135,46200.0
2012-10-12 14:25:00,15.88,15.88,15.88,15.88,49200.0,11.9135,11.9135,11.9135,11.9135,49200.0
2012-10-12 14:30:00,15.88,15.89,15.88,15.88,19600.0,11.9135,11.921,11.9135,11.9135,19600.0
2012-10-12 14:35:00,15.89,15.89,15.88,15.89,28800.0,11.921,11.921,11.9135,11.921,28800.0
2012-10-12 14:40:00,15.89,15.89,15.88,15.88,28400.0,11.921,11.921,11.9135,11.9135,28400.0
2012-10-12 14:45:00,15.88,15.88,15.88,15.88,15000.0,11.9135,11.9135,11.9135,11.9135,15000.0
2012-10-12 14:50:00,15.88,15.9,15.88,15.88,70600.0,11.9135,11.9285,11.9135,11.9135,70600.0
2012-10-12 14:55:00,15.89,15.89,15.88,15.89,10600.0,11.921,11.921,11.9135,11.921,10600.0
2012-10-12 15:00:00,15.88,15.89,15.87,15.87,19200.0,11.9135,11.921,11.906,11.906,19200.0
2012-10-12 15:05:00,15.87,15.87,15.87,15.87,18800.0,11.906,11.906,11.906,11.906,18800.0
2012-10-12 15:10:00,15.87,15.88,15.86,15.87,74200.0,11.906,11.9135,11.8985,11.906,74200.0
2012-10-12 15:15:00,15.87,15.88,15.87,15.87,22600.0,11.906,11.9135,11.906,11.906,22600.0
2012-10-12 15:20:00,15.87,15.87,15.86,15.86,37200.0,11.906,11.906,11.8985,11.8985,37200.0
2012-10-12 15:25:00,15.86,15.87,15.86,15.87,27000.0,11.8985,11.906,11.8985,11.906,27000.0
2012-10-12 15:30:00,15.87,15.87,15.86,15.87,35800.0,11.906,11.906,11.8985,11.906,35800.0
2012-10-12 15:35:00,15.87,15.87,15.86,15.87,29800.0,11.906,11.906,11.8985,11.906,29800.0
2012-10-12 15:40:00,15.87,15.87,15.86,15.87,41200.0,11.906,11.906,11.8985,11.906,41200.0
2012-10-12 15:45:00,15.87,15.87,15.86,15.86,60400.0,11.906,11.906,11.8985,11.8985,60400.0
2012-10-12 15:50:00,15.86,15.87,15.85,15.87,69600.0,11.8985,11.906,11.891,11.906,69600.0
2012-10-12 15:55:00,15.87,15.88,15.86,15.86,128400.0,11.906,11.9135,11.8985,11.8985,128400.0
2012-10-15 09:30:00,15.94,15.95,15.88,15.92,46600.0,11.9585,11.966,11.9135,11.9435,46600.0
2012-10-15 09:35:00,15.92,15.97,15.91,15.96,84200.0,11.9435,11.981,11.936,11.9735,84200.0
2012-10-15 09:40:00,15.96,16.03,15.96,15.97,50800.0,11.9735,12.0261,11.9735,11.981,50800.0
2012-10-15 09:45:00,15.97,15.97,15.93,15.96,62400.0,11.981,11.981,11.951,11.9735,62400.0
2012-10-15 09:50:00,15.95,15.96,15.91,15.94,40600.0,11.966,11.9735,11.936,11.9585,40600.0
2012-10-15 09:55:00,15.95,15.98,15.95,15.98,20400.0,11.966,11.9885,11.966,11.9885,20400.0
2012-10-15 10:00:00,15.98,15.99,15.93,15.98,32600.0,11.9885,11.996,11.951,11.9885,32600.0
2012-10-15 10:05:00,15.99,15.99,15.96,15.99,24400.0,11.996,11.996,11.9735,11.996,24400.0
2012-10-15 10:10:00,15.99,16.0,15.93,15.94,43400.0,11.996,12.0035,11.951,11.9585,43400.0
2012-10-15 10:15:00,15.94,15.96,15.92,15.92,28400.0,11.9585,11.9735,11.9435,11.9435,28400.0
2012-10-15 10:20:00,15.92,15.94,15.9,15.93,21800.0,11.9435,11.9585,11.9285,11.951,21800.0
2012-10-15 10:25:00,15.93,15.94,15.92,15.93,14400.0,11.951,11.9585,11.9435,11.951,14400.0
2012-10-15 10:30:00,15.93,15.96,15.91,15.93,22400.0,11.951,11.9735,11.936,11.951,22400.0
2012-10-15 10:35:00,15.93,15.96,15.92,15.94,16600.0,11.951,11.9735,11.9435,11.9585,16600.0
2012-10-15 10:40:00,15.94,15.96,15.94,15.94,15400.0,11.9585,11.9735,11.9585,11.9585,15400.0
2012-10-15 10:45:00,15.94,15.95,15.93,15.93,26800.0,11.9585,11.966,11.951,11.951,26800.0
2012-10-15 10:50:00,15.93,15.93,15.92,15.92,24200.0,11.951,11.951,11.9435,11.9435,24200.0
2012-10-15 10:55:00,15.91,15.93,15.9,15.93,33800.0,11.936,11.951,11.9285,11.951,33800.0
2012-10-15 11:00:00,15.94,15.94,15.91,15.92,55600.0,11.9585,11.9585,11.936,11.9435,55600.0
2012-10-15 11:05:00,15.91,15.95,15.91,15.95,57000.0,11.936,11.966,11.936,11.966,57000.0
2012-10-15 11:10:00,15.95,15.96,15.95,15.96,10200.0,11.966,11.9735,11.966,11.9735,10200.0
2012-10-15 11:15:00,15.95,15.97,15.95,15.97,34800.0,11.966,11.981,11.966,11.981,34800.0
2012-10-15 11:20:00,15.97,15.98,15.97,15.97,12800.0,11.981,11.9885,11.981,11.981,12800.0
2012-10-15 11:25:00,15.97,15.99,15.97,15.97,27200.0,11.981,11.996,11.981,11.981,27200.0
2012-10-15 11:30:00,15.97,15.99,15.96,15.99,58400.0,11.981,11.996,11.9735,11.996,58400.0
2012-10-15 11:35:00,15.99,16.02,15.99,16.02,32200.0,11.996,12.0186,11.996,12.0186,32200.0
2012-10-15 11:40:00,16.02,16.04,16.02,16.03,20800.0,12.0186,12.0336,12.0186,12.0261,20800.0
2012-10-15 11:45:00,16.02,16.04,16.02,16.04,18200.0,12.0186,12.0336,12.0186,12.0336,18200.0
2012-10-15 11:50:00,16.04,16.05,16.03,16.03,32000.0,12.0336,12.0411,12.0261,12.0261,32000.0
2012-10-15 11:55:00,16.03,16.04,16.03,16.03,14600.0,12.0261,12.0336,12.0261,12.0261,14600.0
2012-10-15 12:00:00,16.03,16.04,16.03,16.04,13800.0,12.0261,12.0336,12.0261,12.0336,13800.0
2012-10-15 12:05:00,16.04,16.05,16.03,16.04,18800.0,12.0336,12.0411,12.0261,12.0336,18800.0
2012-10-15 12:10:00,16.04,16.04,16.02,16.03,10600.0,12.0336,12.0336,12.0186,12.0261,10600.0
2012-10-15 12:15:00,16.03,16.05,16.03,16.05,12000.0,12.0261,12.0411,12.0261,12.0411,12000.0
2012-10-15 12:20:00,16.06,16.06,16.04,16.05,14800.0,12.0486,12.0486,12.0336,12.0411,14800.0
2012-10-15 12:25:00,16.05,16.08,16.05,16.08,14000.0,12.0411,12.0636,12.0411,12.0636,14000.0
2012-10-15 12:30:00,16.08,16.08,16.07,16.07,6000.0,12.0636,12.0636,12.0561,12.0561,6000.0
2012-10-15 12:35:00,16.06,16.08,16.06,16.08,4600.0,12.0486,12.0636,12.0486,12.0636,4600.0
2012-10-15 12:40:00,16.08,16.08,16.07,16.08,4000.0,12.0636,12.0636,12.0561,12.0636,4000.0
2012-10-15 12:45:00,16.07,16.07,16.06,16.07,10000.0,12.0561,12.0561,12.0486,12.0561,10000.0
2012-10-15 12:50:00,16.07,16.07,16.06,16.06,5800.0,12.0561,12.0561,12.0486,12.0486,5800.0
2012-10-15 12:55:00,16.06,16.08,16.06,16.08,19800.0,12.0486,12.0636,12.0486,12.0636,19800.0
2012-10-15 13:00:00,16.07,16.08,16.07,16.08,11000.0,12.0561,12.0636,12.0561,12.0636,11000.0
2012-10-15 13:05:00,16.08,16.08,16.07,16.07,7200.0,12.0636,12.0636,12.0561,12.0561,7200.0
2012-10-15 13:10:00,16.07,16.08,16.06,16.07,14200.0,12.0561,12.0636,12.0486,12.0561,14200.0
2012-10-15 13:15:00,16.07,16.08,16.07,16.07,8600.0,12.0561,12.0636,12.0561,12.0561,8600.0
2012-10-15 13:20:00,16.07,16.08,16.07,16.08,9200.0,12.0561,12.0636,12.0561,12.0636,9200.0
2012-10-15 13:25:00,16.08,16.08,16.07,16.07,6400.0,12.0636,12.0636,12.0561,12.0561,6400.0
2012-10-15 13:30:00,16.08,16.08,16.07,16.08,20400.0,12.0636,12.0636,12.0561,12.0636,20400.0
2012-10-15 13:35:00,16.07,16.07,16.06,16.06,9200.0,12.0561,12.0561,12.0486,12.0486,9200.0
2012-10-15 13:40:00,16.06,16.07,16.06,16.07,6600.0,12.0486,12.0561,12.0486,12.0561,6600.0
2012-10-15 13:45:00,16.07,16.08,16.07,16.08,8000.0,12.0561,12.0636,12.0561,12.0636,8000.0
2012-10-15 13:50:00,16.07,16.07,16.06,16.06,4600.0,12.0561,12.0561,12.0486,12.0486,4600.0
2012-10-15 13:55:00,16.06,16.07,16.06,16.06,6400.0,12.0486,12.0561,12.0486,12.0486,6400.0
2012-10-15 14:00:00,16.06,16.06,16.05,16.06,8400.0,12.0486,12.0486,12.0411,12.0486,8400.0
2012-10-15 14:05:00,16.06,16.06,16.05,16.05,13800.0,12.0486,12.0486,12.0411,12.0411,13800.0
2012-10-15 14:10:00,16.05,16.06,16.05,16.05,21200.0,12.0411,12.0486,12.0411,12.0411,21200.0
2012-10-15 14:15:00,16.05,16.05,16.05,16.05,6600.0,12.0411,12.0411,12.0411,12.0411,6600.0
2012-10-15 14:20:00,16.05,16.08,16.05,16.07,33400.0,12.0411,12.0636,12.0411,12.0561,33400.0
2012-10-15 14:25:00,16.07,16.08,16.06,16.06,22800.0,12.0561,12.0636,12.0486,12.0486,22800.0
2012-10-15 14:30:00,16.05,16.07,16.05,16.06,25400.0,12.0411,12.0561,12.0411,12.0486,25400.0
2012-10-15 14:35:00,16.06,16.07,16.06,16.07,19000.0,12.0486,12.0561,12.0486,12.0561,19000.0
2012-10-15 14:40:00,16.07,16.08,16.05,16.06,55800.0,12.0561,12.0636,12.0411,12.0486,55800.0
2012-10-15 14:45:00,16.05,16.06,16.04,16.06,12600.0,12.0411,12.0486,12.0336,12.0486,12600.0
2012-10-15 14:50:00,16.06,16.07,16.05,16.07,14000.0,12.0486,12.0561,12.0411,12.0561,14000.0
2012-10-15 14:55:00,16.07,16.08,16.06,16.08,47400.0,12.0561,12.0636,12.0486,12.0636,47400.0
2012-10-15 15:00:00,16.07,16.08,16.05,16.05,32600.0,12.0561,12.0636,12.0411,12.0411,32600.0
2012-10-15 15:05:00,16.06,16.06,16.05,16.05,18800.0,12.0486,12.0486,12.0411,12.0411,18800.0
2012-10-15 15:10:00,16.05,16.08,16.05,16.05,23400.0,12.0411,12.0636,12.0411,12.0411,23400.0
2012-10-15 15:15:00,16.05,16.08,16.05,16.08,23600.0,12.0411,12.0636,12.0411,12.0636,23600.0
2012-10-15 15:20:00,16.08,16.08,16.07,16.08,19000.0,12.0636,12.0636,12.0561,12.0636,19000.0
2012-10-15 15:25:00,16.08,16.09,16.08,16.09,15600.0,12.0636,12.0711,12.0636,12.0711,15600.0
2012-10-15 15:30:00,16.1,16.1,16.08,16.08,22000.0,12.0786,12.0786,12.0636,12.0636,22000.0
2012-10-15 15:35:00,16.08,16.09,16.08,16.08,18800.0,12.0636,12.0711,12.0636,12.0636,18800.0
2012-10-15 15:40:00,16.08,16.08,16.08,16.08,21200.0,12.0636,12.0636,12.0636,12.0636,21200.0
2012-10-15 15:45:00,16.08,16.1,16.08,16.09,56800.0,12.0636,12.0786,12.0636,12.0711,56800.0
2012-10-15 15:50:00,16.09,16.11,16.09,16.11,54800.0,12.0711,12.0861,12.0711,12.0861,54800.0
2012-10-15 15:55:00,16.11,16.13,16.1,16.1,159800.0,12.0861,12.1011,12.0786,12.0786,159800.0
2012-10-16 09:30:00,16.1,16.23,16.03,16.1,355200.0,12.0786,12.1761,12.0261,12.0786,355200.0
2012-10-16 09:35:00,16.09,16.17,15.88,16.17,368400.0,12.0711,12.1311,11.9135,12.1311,368400.0
2012-10-16 09:40:00,16.15,16.15,16.07,16.08,350200.0,12.1161,12.1161,12.0561,12.0636,350200.0
2012-10-16 09:45:00,16.09,16.12,16.08,16.11,133000.0,12.0711,12.0936,12.0636,12.0861,133000.0
2012-10-16 09:50:00,16.12,16.28,16.11,16.24,194600.0,12.0936,12.2136,12.0861,12.1836,194600.0
2012-10-16 09:55:00,16.24,16.34,16.24,16.32,347200.0,12.1836,12.2586,12.1836,12.2436,347200.0
2012-10-16 10:00:00,16.32,16.32,16.23,16.25,123200.0,12.2436,12.2436,12.1761,12.1911,123200.0
2012-10-16 10:05:00,16.25,16.27,16.21,16.22,97400.0,12.1911,12.2061,12.1611,12.1686,97400.0
2012-10-16 10:10:00,16.22,16.28,16.22,16.24,262400.0,12.1686,12.2136,12.1686,12.1836,262400.0
2012-10-16 10:15:00,16.25,16.28,16.25,16.25,118000.0,12.1911,12.2136,12.1911,12.1911,118000.0
2012-10-16 10:20:00,16.25,16.26,16.25,16.25,88200.0,12.1911,12.1986,12.1911,12.1911,88200.0
2012-10-16 10:25:00,16.26,16.27,16.23,16.27,122400.0,12.1986,12.2061,12.1761,12.2061,122400.0
2012-10-16 10:30:00,16.26,16.29,16.26,16.28,71600.0,12.1986,12.2211,12.1986,12.2136,71600.0
2012-10-16 10:35:00,16.28,16.28,16.25,16.27,77400.0,12.2136,12.2136,12.1911,12.2061,77400.0
2012-10-16 10:40:00,16.27,16.27,16.25,16.26,95200.0,12.2061,12.2061,12.1911,12.1986,95200.0
2012-10-16 10:45:00,16.26,16.28,16.26,16.28,89800.0,12.1986,12.2136,12.1986,12.2136,89800.0
2012-10-16 10:50:00,16.28,16.29,16.27,16.28,81000.0,12.2136,12.2211,12.2061,12.2136,81000.0
2012-10-16 10:55:00,16.28,16.33,16.28,16.31,61400.0,12.2136,12.2511,12.2136,12.2361,61400.0
2012-10-16 11:00:00,16.31,16.32,16.3,16.31,25800.0,12.2361,12.2436,12.2286,12.2361,25800.0
2012-10-16 11:05:00,16.3,16.32,16.28,16.31,220400.0,12.2286,12.2436,12.2136,12.2361,220400.0
2012-10-16 11:10:00,16.31,16.31,16.28,16.28,52000.0,12.2361,12.2361,12.2136,12.2136,52000.0
2012-10-16 11:15:00,16.28,16.3,16.28,16.29,31000.0,12.2136,12.2286,12.2136,12.2211,31000.0
2012-10-16 11:20:00,16.3,16.34,16.28,16.34,75600.0,12.2286,12.2586,12.2136,12.2586,75600.0
2012-10-16 11:25:00,16.33,16.35,16.33,16.34,126200.0,12.2511,12.2661,12.2511,12.2586,126200.0
2012-10-16 11:30:00,16.34,16.36,16.34,16.35,84200.0,12.2586,12.2736,12.2586,12.2661,84200.0
2012-10-16 11:35:00,16.35,16.36,16.34,16.35,26800.0,12.2661,12.2736,12.2586,12.2661,26800.0
2012-10-16 11:40:00,16.35,16.35,16.31,16.32,96400.0,12.2661,12.2661,12.2361,12.2436,96400.0
2012-10-16 11:45:00,16.32,16.33,16.32,16.32,28200.0,12.2436,12.2511,12.2436,12.2436,28200.0
2012-10-16 11:50:00,16.32,16.35,16.32,16.35,41800.0,12.2436,12.2661,12.2436,12.2661,41800.0
2012-10-16 11:55:00,16.35,16.37,16.34,16.37,21600.0,12.2661,12.2811,12.2586,12.2811,21600.0
2012-10-16 12:00:00,16.36,16.39,16.36,16.37,43000.0,12.2736,12.2961,12.2736,12.2811,43000.0
2012-10-16 12:05:00,16.36,16.43,16.36,16.42,36000.0,12.2736,12.3261,12.2736,12.3186,36000.0
2012-10-16 12:10:00,16.42,16.43,16.39,16.41,45400.0,12.3186,12.3261,12.2961,12.3111,45400.0
2012-10-16 12:15:00,16.4,16.41,16.38,16.38,27200.0,12.3036,12.3111,12.2886,12.2886,27200.0
2012-10-16 12:20:00,16.39,16.39,16.35,16.36,48600.0,12.2961,12.2961,12.2661,12.2736,48600.0
2012-10-16 12:25:00,16.36,16.39,16.36,16.38,19400.0,12.2736,12.2961,12.2736,12.2886,19400.0
2012-10-16 12:30:00,16.38,16.41,16.38,16.4,35400.0,12.2886,12.3111,12.2886,12.3036,35400.0
2012-10-16 12:35:00,16.4,16.4,16.39,16.4,24400.0,12.3036,12.3036,12.2961,12.3036,24400.0
2012-10-16 12:40:00,16.4,16.42,16.4,16.42,28400.0,12.3036,12.3186,12.3036,12.3186,28400.0
2012-10-16 12:45:00,16.42,16.43,16.41,16.42,34000.0,12.3186,12.3261,12.3111,12.3186,34000.0
2012-10-16 12:50:00,16.42,16.43,16.41,16.42,18400.0,12.3186,12.3261,12.3111,12.3186,18400.0
2012-10-16 12:55:00,16.42,16.42,16.4,16.4,51200.0,12.3186,12.3186,12.3036,12.3036,51200.0
2012-10-16 13:00:00,16.4,16.43,16.4,16.42,77000.0,12.3036,12.3261,12.3036,12.3186,77000.0
2012-10-16 13:05:00,16.43,16.43,16.43,16.43,30600.0,12.3261,12.3261,12.3261,12.3261,30600.0
2012-10-16 13:10:00,16.43,16.43,16.43,16.43,5400.0,12.3261,12.3261,12.3261,12.3261,5400.0
2012-10-16 13:15:00,16.43,16.44,16.43,16.44,28200.0,12.3261,12.3336,12.3261,12.3336,28200.0
2012-10-16 13:20:00,16.44,16.45,16.44,16.44,24400.0,12.3336,12.3411,12.3336,12.3336,24400.0
2012-10-16 13:25:00,16.43,16.44,16.43,16.43,11000.0,12.3261,12.3336,12.3261,12.3261,11000.0
2012-10-16 13:30:00,16.43,16.44,16.41,16.42,44000.0,12.3261,12.3336,12.3111,12.3186,44000.0
2012-10-16 13:35:00,16.41,16.46,16.41,16.43,86600.0,12.3111,12.3487,12.3111,12.3261,86600.0
2012-10-16 13:40:00,16.43,16.43,16.41,16.41,21200.0,12.3261,12.3261,12.3111,12.3111,21200.0
2012-10-16 13:45:00,16.41,16.43,16.41,16.42,23800.0,12.3111,12.3261,12.3111,12.3186,23800.0
2012-10-16 13:50:00,16.42,16.44,16.42,16.43,89600.0,12.3186,12.3336,12.3186,12.3261,89600.0
2012-10-16 13:55:00,16.43,16.44,16.43,16.43,22600.0,12.3261,12.3336,12.3261,12.3261,22600.0
2012-10-16 14:00:00,16.43,16.43,16.41,16.41,32600.0,12.3261,12.3261,12.3111,12.3111,32600.0
2012-10-16 14:05:00,16.41,16.42,16.41,16.41,22800.0,12.3111,12.3186,12.3111,12.3111,22800.0
2012-10-16 14:10:00,16.41,16.42,16.41,16.41,47200.0,12.3111,12.3186,12.3111,12.3111,47200.0
2012-10-16 14:15:00,16.41,16.42,16.41,16.41,37400.0,12.3111,12.3186,12.3111,12.3111,37400.0
2012-10-16 14:20:00,16.42,16.43,16.41,16.43,92600.0,12.3186,12.3261,12.3111,12.3261,92600.0
2012-10-16 14:25:00,16.43,16.43,16.42,16.42,24800.0,12.3261,12.3261,12.3186,12.3186,24800.0
2012-10-16 14:30:00,16.42,16.43,16.41,16.41,49600.0,12.3186,12.3261,12.3111,12.3111,49600.0
2012-10-16 14:35:00,16.41,16.43,16.41,16.41,62400.0,12.3111,12.3261,12.3111,12.3111,62400.0
2012-10-16 14:40:00,16.41,16.42,16.39,16.39,64600.0,12.3111,12.3186,12.2961,12.2961,64600.0
2012-10-16 14:45:00,16.39,16.4,16.37,16.38,95400.0,12.2961,12.3036,12.2811,12.2886,95400.0
2012-10-16 14:50:00,16.38,16.38,16.36,16.36,20200.0,12.2886,12.2886,12.2736,12.2736,20200.0
2012-10-16 14:55:00,16.36,16.36,16.35,16.35,51800.0,12.2736,12.2736,12.2661,12.2661,51800.0
2012-10-16 15:00:00,16.35,16.36,16.34,16.35,65600.0,12.2661,12.2736,12.2586,12.2661,65600.0
2012-10-16 15:05:00,16.34,16.34,16.31,16.31,74200.0,12.2586,12.2586,12.2361,12.2361,74200.0
2012-10-16 15:10:00,16.31,16.33,16.31,16.32,74600.0,12.2361,12.2511,12.2361,12.2436,74600.0
2012-10-16 15:15:00,16.32,16.32,16.29,16.3,47400.0,12.2436,12.2436,12.2211,12.2286,47400.0
2012-10-16 15:20:00,16.3,16.3,16.29,16.3,77000.0,12.2286,12.2286,12.2211,12.2286,77000.0
2012-10-16 15:25:00,16.3,16.3,16.29,16.3,33200.0,12.2286,12.2286,12.2211,12.2286,33200.0
2012-10-16 15:30:00,16.3,16.31,16.3,16.3,44200.0,12.2286,12.2361,12.2286,12.2286,44200.0
2012-10-16 15:35:00,16.3,16.31,16.29,16.3,49200.0,12.2286,12.2361,12.2211,12.2286,49200.0
2012-10-16 15:40:00,16.3,16.32,16.3,16.32,65400.0,12.2286,12.2436,12.2286,12.2436,65400.0
2012-10-16 15:45:00,16.32,16.33,16.31,16.32,76400.0,12.2436,12.2511,12.2361,12.2436,76400.0
2012-10-16 15:50:00,16.31,16.34,16.31,16.34,85800.0,12.2361,12.2586,12.2361,12.2586,85800.0
2012-10-16 15:55:00,16.34,16.34,16.32,16.32,248000.0,12.2586,12.2586,12.2436,12.2436,248000.0
2012-10-17 09:30:00,16.23,16.28,16.18,16.26,112400.0,12.1761,12.2136,12.1386,12.1986,112400.0
2012-10-17 09:35:00,16.27,16.27,16.2,16.25,52200.0,12.2061,12.2061,12.1536,12.1911,52200.0
2012-10-17 09:40:00,16.25,16.27,16.22,16.24,89400.0,12.1911,12.2061,12.1686,12.1836,89400.0
2012-10-17 09:45:00,16.24,16.26,16.2,16.25,87000.0,12.1836,12.1986,12.1536,12.1911,87000.0
2012-10-17 09:50:00,16.25,16.25,16.2,16.2,61000.0,12.1911,12.1911,12.1536,12.1536,61000.0
2012-10-17 09:55:00,16.2,16.25,16.2,16.24,108400.0,12.1536,12.1911,12.1536,12.1836,108400.0
2012-10-17 10:00:00,16.24,16.27,16.23,16.25,188000.0,12.1836,12.2061,12.1761,12.1911,188000.0
2012-10-17 10:05:00,16.25,16.34,16.25,16.33,106200.0,12.1911,12.2586,12.1911,12.2511,106200.0
2012-10-17 10:10:00,16.34,16.36,16.33,16.34,110200.0,12.2586,12.2736,12.2511,12.2586,110200.0
2012-10-17 10:15:00,16.34,16.36,16.3,16.31,42000.0,12.2586,12.2736,12.2286,12.2361,42000.0
2012-10-17 10:20:00,16.3,16.3,16.28,16.3,40400.0,12.2286,12.2286,12.2136,12.2286,40400.0
2012-10-17 10:25:00,16.29,16.31,16.28,16.3,57000.0,12.2211,12.2361,12.2136,12.2286,57000.0
2012-10-17 10:30:00,16.3,16.31,16.29,16.31,45200.0,12.2286,12.2361,12.2211,12.2361,45200.0
2012-10-17 10:35:00,16.3,16.31,16.29,16.3,41800.0,12.2286,12.2361,12.2211,12.2286,41800.0
2012-10-17 10:40:00,16.3,16.32,16.3,16.3,42800.0,12.2286,12.2436,12.2286,12.2286,42800.0
2012-10-17 10:45:00,16.3,16.32,16.3,16.32,19800.0,12.2286,12.2436,12.2286,12.2436,19800.0
2012-10-17 10:50:00,16.32,16.32,16.29,16.3,35600.0,12.2436,12.2436,12.2211,12.2286,35600.0
2012-10-17 10:55:00,16.3,16.31,16.29,16.29,17800.0,12.2286,12.2361,12.2211,12.2211,17800.0
2012-10-17 11:00:00,16.3,16.3,16.28,16.28,26200.0,12.2286,12.2286,12.2136,12.2136,26200.0
2012-10-17 11:05:00,16.28,16.3,16.27,16.29,35000.0,12.2136,12.2286,12.2061,12.2211,35000.0
2012-10-17 11:10:00,16.29,16.33,16.29,16.31,36800.0,12.2211,12.2511,12.2211,12.2361,36800.0
2012-10-17 11:15:00,16.32,16.32,16.29,16.29,29200.0,12.2436,12.2436,12.2211,12.2211,29200.0
2012-10-17 11:20:00,16.29,16.3,16.28,16.28,15000.0,12.2211,12.2286,12.2136,12.2136,15000.0
2012-10-17 11:25:00,16.28,16.3,16.28,16.3,50800.0,12.2136,12.2286,12.2136,12.2286,50800.0
2012-10-17 11:30:00,16.3,16.3,16.28,16.29,39000.0,12.2286,12.2286,12.2136,12.2211,39000.0
2012-10-17 11:35:00,16.29,16.3,16.28,16.29,28600.0,12.2211,12.2286,12.2136,12.2211,28600.0
2012-10-17 11:40:00,16.29,16.29,16.28,16.28,17000.0,12.2211,12.2211,12.2136,12.2136,17000.0
2012-10-17 11:45:00,16.28,16.29,16.28,16.29,24600.0,12.2136,12.2211,12.2136,12.2211,24600.0
2012-10-17 11:50:00,16.29,16.3,16.28,16.28,24800.0,12.2211,12.2286,12.2136,12.2136,24800.0
2012-10-17 11:55:00,16.28,16.29,16.28,16.29,75800.0,12.2136,12.2211,12.2136,12.2211,75800.0
2012-10-17 12:00:00,16.28,16.29,16.28,16.28,13000.0,12.2136,12.2211,12.2136,12.2136,13000.0
2012-10-17 12:05:00,16.28,16.29,16.28,16.29,64800.0,12.2136,12.2211,12.2136,12.2211,64800.0
2012-10-17 12:10:00,16.29,16.29,16.29,16.29,7800.0,12.2211,12.2211,12.2211,12.2211,7800.0
2012-10-17 12:15:00,16.29,16.3,16.29,16.29,25400.0,12.2211,12.2286,12.2211,12.2211,25400.0
2012-10-17 12:20:00,16.29,16.32,16.28,16.31,40000.0,12.2211,12.2436,12.2136,12.2361,40000.0
2012-10-17 12:25:00,16.3,16.31,16.29,16.31,54200.0,12.2286,12.2361,12.2211,12.2361,54200.0
2012-10-17 12:30:00,16.3,16.31,16.3,16.3,6400.0,12.2286,12.2361,12.2286,12.2286,6400.0
2012-10-17 12:35:00,16.3,16.32,16.3,16.31,45600.0,12.2286,12.2436,12.2286,12.2361,45600.0
2012-10-17 12:40:00,16.31,16.32,16.31,16.31,12600.0,12.2361,12.2436,12.2361,12.2361,12600.0
2012-10-17 12:45:00,16.31,16.32,16.31,16.32,10200.0,12.2361,12.2436,12.2361,12.2436,10200.0
2012-10-17 12:50:00,16.32,16.33,16.32,16.32,12000.0,12.2436,12.2511,12.2436,12.2436,12000.0
2012-10-17 12:55:00,16.32,16.33,16.32,16.33,8200.0,12.2436,12.2511,12.2436,12.2511,8200.0
2012-10-17 13:00:00,16.33,16.33,16.32,16.32,15600.0,12.2511,12.2511,12.2436,12.2436,15600.0
2012-10-17 13:05:00,16.33,16.34,16.32,16.34,9200.0,12.2511,12.2586,12.2436,12.2586,9200.0
2012-10-17 13:10:00,16.33,16.34,16.33,16.33,20800.0,12.2511,12.2586,12.2511,12.2511,20800.0
2012-10-17 13:15:00,16.33,16.35,16.33,16.35,14800.0,12.2511,12.2661,12.2511,12.2661,14800.0
2012-10-17 13:20:00,16.35,16.36,16.35,16.36,14600.0,12.2661,12.2736,12.2661,12.2736,14600.0
2012-10-17 13:25:00,16.36,16.36,16.34,16.35,22400.0,12.2736,12.2736,12.2586,12.2661,22400.0
2012-10-17 13:30:00,16.34,16.35,16.32,16.33,34000.0,12.2586,12.2661,12.2436,12.2511,34000.0
2012-10-17 13:35:00,16.32,16.32,16.31,16.31,23600.0,12.2436,12.2436,12.2361,12.2361,23600.0
2012-10-17 13:40:00,16.31,16.31,16.27,16.29,210200.0,12.2361,12.2361,12.2061,12.2211,210200.0
2012-10-17 13:45:00,16.29,16.29,16.23,16.25,107800.0,12.2211,12.2211,12.1761,12.1911,107800.0
2012-10-17 13:50:00,16.24,16.25,16.22,16.23,63600.0,12.1836,12.1911,12.1686,12.1761,63600.0
2012-10-17 13:55:00,16.22,16.23,16.21,16.23,12200.0,12.1686,12.1761,12.1611,12.1761,12200.0
2012-10-17 14:00:00,16.23,16.24,16.22,16.23,21600.0,12.1761,12.1836,12.1686,12.1761,21600.0
2012-10-17 14:05:00,16.23,16.24,16.23,16.24,11200.0,12.1761,12.1836,12.1761,12.1836,11200.0
2012-10-17 14:10:00,16.24,16.27,16.24,16.27,16400.0,12.1836,12.2061,12.1836,12.2061,16400.0
2012-10-17 14:15:00,16.26,16.27,16.25,16.25,16800.0,12.1986,12.2061,12.1911,12.1911,16800.0
2012-10-17 14:20:00,16.25,16.26,16.25,16.26,12600.0,12.1911,12.1986,12.1911,12.1986,12600.0
2012-10-17 14:25:00,16.26,16.27,16.25,16.25,27800.0,12.1986,12.2061,12.1911,12.1911,27800.0
2012-10-17 14:30:00,16.25,16.26,16.24,16.24,15200.0,12.1911,12.1986,12.1836,12.1836,15200.0
2012-10-17 14:35:00,16.24,16.25,16.24,16.24,21200.0,12.1836,12.1911,12.1836,12.1836,21200.0
2012-10-17 14:40:00,16.24,16.27,16.24,16.27,21800.0,12.1836,12.2061,12.1836,12.2061,21800.0
2012-10-17 14:45:00,16.27,16.27,16.26,16.26,10800.0,12.2061,12.2061,12.1986,12.1986,10800.0
2012-10-17 14:50:00,16.26,16.27,16.25,16.25,13400.0,12.1986,12.2061,12.1911,12.1911,13400.0
2012-10-17 14:55:00,16.25,16.26,16.25,16.26,18800.0,12.1911,12.1986,12.1911,12.1986,18800.0
2012-10-17 15:00:00,16.25,16.26,16.25,16.26,13600.0,12.1911,12.1986,12.1911,12.1986,13600.0
2012-10-17 15:05:00,16.25,16.27,16.25,16.27,33000.0,12.1911,12.2061,12.1911,12.2061,33000.0
2012-10-17 15:10:00,16.27,16.28,16.26,16.27,44200.0,12.2061,12.2136,12.1986,12.2061,44200.0
2012-10-17 15:15:00,16.27,16.28,16.25,16.27,22800.0,12.2061,12.2136,12.1911,12.2061,22800.0
2012-10-17 15:20:00,16.27,16.27,16.26,16.27,29000.0,12.2061,12.2061,12.1986,12.2061,29000.0
2012-10-17 15:25:00,16.26,16.27,16.25,16.25,22000.0,12.1986,12.2061,12.1911,12.1911,22000.0
2012-10-17 15:30:00,16.26,16.27,16.25,16.25,34800.0,12.1986,12.2061,12.1911,12.1911,34800.0
2012-10-17 15:35:00,16.25,16.27,16.25,16.27,57400.0,12.1911,12.2061,12.1911,12.2061,57400.0
2012-10-17 15:40:00,16.26,16.27,16.26,16.27,34600.0,12.1986,12.2061,12.1986,12.2061,34600.0
2012-10-17 15:45:00,16.27,16.28,16.26,16.27,57600.0,12.2061,12.2136,12.1986,12.2061,57600.0
2012-10-17 15:50:00,16.27,16.27,16.25,16.27,86800.0,12.2061,12.2061,12.1911,12.2061,86800.0
2012-10-17 15:55:00,16.27,16.27,16.24,16.26,129000.0,12.2061,12.2061,12.1836,12.1986,129000.0
2012-10-18 09:30:00,16.27,16.27,16.11,16.14,132800.0,12.2061,12.2061,12.0861,12.1086,132800.0
2012-10-18 09:35:00,16.14,16.17,16.1,16.11,53600.0,12.1086,12.1311,12.0786,12.0861,53600.0
2012-10-18 09:40:00,16.11,16.13,16.06,16.1,84000.0,12.0861,12.1011,12.0486,12.0786,84000.0
2012-10-18 09:45:00,16.1,16.13,16.09,16.12,65800.0,12.0786,12.1011,12.0711,12.0936,65800.0
2012-10-18 09:50:00,16.13,16.13,16.07,16.1,63800.0,12.1011,12.1011,12.0561,12.0786,63800.0
2012-10-18 09:55:00,16.1,16.11,16.09,16.11,34800.0,12.0786,12.0861,12.0711,12.0861,34800.0
2012-10-18 10:00:00,16.11,16.15,16.11,16.14,153400.0,12.0861,12.1161,12.0861,12.1086,153400.0
2012-10-18 10:05:00,16.13,16.13,16.1,16.11,45400.0,12.1011,12.1011,12.0786,12.0861,45400.0
2012-10-18 10:10:00,16.11,16.11,16.07,16.08,278400.0,12.0861,12.0861,12.0561,12.0636,278400.0
2012-10-18 10:15:00,16.07,16.08,16.02,16.02,51400.0,12.0561,12.0636,12.0186,12.0186,51400.0
2012-10-18 10:20:00,16.02,16.02,15.97,15.97,105600.0,12.0186,12.0186,11.981,11.981,105600.0
2012-10-18 10:25:00,15.97,15.97,15.97,15.97,94400.0,11.981,11.981,11.981,11.981,94400.0
2012-10-18 10:30:00,15.97,15.97,15.97,15.97,54800.0,11.981,11.981,11.981,11.981,54800.0
2012-10-18 10:35:00,15.97,15.97,15.97,15.97,9400.0,11.981,11.981,11.981,11.981,9400.0
2012-10-18 10:40:00,15.97,15.97,15.96,15.97,59800.0,11.981,11.981,11.9735,11.981,59800.0
2012-10-18 10:45:00,15.97,15.97,15.96,15.96,51600.0,11.981,11.981,11.9735,11.9735,51600.0
2012-10-18 10:50:00,15.96,15.97,15.95,15.96,70800.0,11.9735,11.981,11.966,11.9735,70800.0
2012-10-18 10:55:00,15.96,15.99,15.95,15.98,38000.0,11.9735,11.996,11.966,11.9885,38000.0
2012-10-18 11:00:00,15.98,15.99,15.97,15.99,78400.0,11.9885,11.996,11.981,11.996,78400.0
2012-10-18 11:05:00,15.99,15.99,15.97,15.97,41800.0,11.996,11.996,11.981,11.981,41800.0
2012-10-18 11:10:00,15.97,15.97,15.96,15.96,42400.0,11.981,11.981,11.9735,11.9735,42400.0
2012-10-18 11:15:00,15.97,15.97,15.95,15.96,91200.0,11.981,11.981,11.966,11.9735,91200.0
2012-10-18 11:20:00,15.96,15.96,15.94,15.95,74600.0,11.9735,11.9735,11.9585,11.966,74600.0
2012-10-18 11:25:00,15.95,15.96,15.95,15.96,46800.0,11.966,11.9735,11.966,11.9735,46800.0
2012-10-18 11:30:00,15.96,15.96,15.95,15.96,31600.0,11.9735,11.9735,11.966,11.9735,31600.0
2012-10-18 11:35:00,15.96,15.99,15.95,15.99,63000.0,11.9735,11.996,11.966,11.996,63000.0
2012-10-18 11:40:00,15.98,15.99,15.98,15.98,33000.0,11.9885,11.996,11.9885,11.9885,33000.0
2012-10-18 11:45:00,15.99,15.99,15.98,15.99,26400.0,11.996,11.996,11.9885,11.996,26400.0
2012-10-18 11:50:00,15.99,16.0,15.99,16.0,95000.0,11.996,12.0035,11.996,12.0035,95000.0
2012-10-18 11:55:00,15.99,16.01,15.99,16.01,224800.0,11.996,12.0111,11.996,12.0111,224800.0
2012-10-18 12:00:00,16.01,16.03,16.0,16.02,100000.0,12.0111,12.0261,12.0035,12.0186,100000.0
2012-10-18 12:05:00,16.02,16.04,16.02,16.04,131200.0,12.0186,12.0336,12.0186,12.0336,131200.0
2012-10-18 12:10:00,16.04,16.04,16.04,16.04,120600.0,12.0336,12.0336,12.0336,12.0336,120600.0
2012-10-18 12:15:00,16.04,16.04,16.03,16.04,71600.0,12.0336,12.0336,12.0261,12.0336,71600.0
2012-10-18 12:20:00,16.04,16.04,16.01,16.02,146000.0,12.0336,12.0336,12.0111,12.0186,146000.0
2012-10-18 12:25:00,16.02,16.02,16.01,16.01,15800.0,12.0186,12.0186,12.0111,12.0111,15800.0
2012-10-18 12:30:00,16.01,16.02,15.95,15.97,96000.0,12.0111,12.0186,11.966,11.981,96000.0
2012-10-18 12:35:00,15.97,16.0,15.96,16.0,135000.0,11.981,12.0035,11.9735,12.0035,135000.0
2012-10-18 12:40:00,16.01,16.02,16.01,16.01,19400.0,12.0111,12.0186,12.0111,12.0111,19400.0
2012-10-18 12:45:00,16.01,16.03,16.01,16.02,34400.0,12.0111,12.0261,12.0111,12.0186,34400.0
2012-10-18 12:50:00,16.02,16.05,16.01,16.03,101800.0,12.0186,12.0411,12.0111,12.0261,101800.0
2012-10-18 12:55:00,16.04,16.04,16.02,16.03,40800.0,12.0336,12.0336,12.0186,12.0261,40800.0
2012-10-18 13:00:00,16.03,16.03,16.03,16.03,13000.0,12.0261,12.0261,12.0261,12.0261,13000.0
2012-10-18 13:05:00,16.03,16.03,16.0,16.0,43400.0,12.0261,12.0261,12.0035,12.0035,43400.0
2012-10-18 13:10:00,16.0,16.0,15.99,16.0,39200.0,12.0035,12.0035,11.996,12.0035,39200.0
2012-10-18 13:15:00,16.0,16.0,15.99,16.0,166200.0,12.0035,12.0035,11.996,12.0035,166200.0
2012-10-18 13:20:00,16.0,16.02,15.99,15.99,109600.0,12.0035,12.0186,11.996,11.996,109600.0
2012-10-18 13:25:00,15.99,16.03,15.99,16.01,128600.0,11.996,12.0261,11.996,12.0111,128600.0
2012-10-18 13:30:00,16.01,16.01,15.99,15.99,24600.0,12.0111,12.0111,11.996,11.996,24600.0
2012-10-18 13:35:00,15.99,16.0,15.97,15.97,56600.0,11.996,12.0035,11.981,11.981,56600.0
2012-10-18 13:40:00,15.98,15.98,15.97,15.97,15400.0,11.9885,11.9885,11.981,11.981,15400.0
2012-10-18 13:45:00,15.97,15.98,15.97,15.97,49400.0,11.981,11.9885,11.981,11.981,49400.0
2012-10-18 13:50:00,15.97,15.97,15.96,15.96,32800.0,11.981,11.981,11.9735,11.9735,32800.0
2012-10-18 13:55:00,15.96,15.96,15.94,15.95,69000.0,11.9735,11.9735,11.9585,11.966,69000.0
2012-10-18 14:00:00,15.95,15.97,15.95,15.97,48600.0,11.966,11.981,11.966,11.981,48600.0
2012-10-18 14:05:00,15.97,15.97,15.96,15.96,43000.0,11.981,11.981,11.9735,11.9735,43000.0
2012-10-18 14:10:00,15.96,15.97,15.94,15.95,32000.0,11.9735,11.981,11.9585,11.966,32000.0
2012-10-18 14:15:00,15.94,15.95,15.93,15.93,43200.0,11.9585,11.966,11.951,11.951,43200.0
2012-10-18 14:20:00,15.93,15.94,15.93,15.93,48400.0,11.951,11.9585,11.951,11.951,48400.0
2012-10-18 14:25:00,15.93,15.93,15.91,15.91,52000.0,11.951,11.951,11.936,11.936,52000.0
2012-10-18 14:30:00,15.92,15.92,15.9,15.9,31600.0,11.9435,11.9435,11.9285,11.9285,31600.0
2012-10-18 14:35:00,15.9,15.9,15.88,15.9,65600.0,11.9285,11.9285,11.9135,11.9285,65600.0
2012-10-18 14:40:00,15.9,15.9,15.88,15.88,34200.0,11.9285,11.9285,11.9135,11.9135,34200.0
2012-10-18 14:45:00,15.89,15.9,15.88,15.89,46000.0,11.921,11.9285,11.9135,11.921,46000.0
2012-10-18 14:50:00,15.89,15.9,15.88,15.9,23200.0,11.921,11.9285,11.9135,11.9285,23200.0
2012-10-18 14:55:00,15.9,15.92,15.89,15.92,42000.0,11.9285,11.9435,11.921,11.9435,42000.0
2012-10-18 15:00:00,15.92,15.92,15.91,15.91,21800.0,11.9435,11.9435,11.936,11.936,21800.0
2012-10-18 15:05:00,15.92,15.92,15.88,15.9,57800.0,11.9435,11.9435,11.9135,11.9285,57800.0
2012-10-18 15:10:00,15.9,15.9,15.88,15.88,57400.0,11.9285,11.9285,11.9135,11.9135,57400.0
2012-10-18 15:15:00,15.88,15.88,15.87,15.88,54000.0,11.9135,11.9135,11.906,11.9135,54000.0
2012-10-18 15:20:00,15.88,15.9,15.88,15.9,92400.0,11.9135,11.9285,11.9135,11.9285,92400.0
2012-10-18 15:25:00,15.9,15.9,15.89,15.89,49000.0,11.9285,11.9285,11.921,11.921,49000.0
2012-10-18 15:30:00,15.9,15.9,15.89,15.9,57200.0,11.9285,11.9285,11.921,11.9285,57200.0
2012-10-18 15:35:00,15.9,15.9,15.88,15.88,132800.0,11.9285,11.9285,11.9135,11.9135,132800.0
2012-10-18 15:40:00,15.88,15.89,15.88,15.89,86800.0,11.9135,11.921,11.9135,11.921,86800.0
2012-10-18 15:45:00,15.89,15.9,15.88,15.88,119200.0,11.921,11.9285,11.9135,11.9135,119200.0
2012-10-18 15:50:00,15.88,15.88,15.86,15.86,168000.0,11.9135,11.9135,11.8985,11.8985,168000.0
2012-10-18 15:55:00,15.86,15.88,15.85,15.86,268200.0,11.8985,11.9135,11.891,11.8985,268200.0
2012-10-19 09:30:00,15.88,15.9,15.8,15.82,548000.0,11.9135,11.9285,11.8535,11.8685,548000.0
2012-10-19 09:35:00,15.81,15.87,15.8,15.86,38600.0,11.861,11.906,11.8535,11.8985,38600.0
2012-10-19 09:40:00,15.86,15.86,15.81,15.81,59200.0,11.8985,11.8985,11.861,11.861,59200.0
2012-10-19 09:45:00,15.8,15.81,15.79,15.8,37200.0,11.8535,11.861,11.846,11.8535,37200.0
2012-10-19 09:50:00,15.8,15.82,15.8,15.81,25800.0,11.8535,11.8685,11.8535,11.861,25800.0
2012-10-19 09:55:00,15.81,15.84,15.81,15.81,24400.0,11.861,11.8835,11.861,11.861,24400.0
2012-10-19 10:00:00,15.81,15.81,15.79,15.8,22000.0,11.861,11.861,11.846,11.8535,22000.0
2012-10-19 10:05:00,15.8,15.81,15.79,15.8,23800.0,11.8535,11.861,11.846,11.8535,23800.0
2012-10-19 10:10:00,15.81,15.81,15.78,15.78,33800.0,11.861,11.861,11.8385,11.8385,33800.0
2012-10-19 10:15:00,15.79,15.79,15.76,15.77,21400.0,11.846,11.846,11.8235,11.831,21400.0
2012-10-19 10:20:00,15.76,15.77,15.75,15.77,29600.0,11.8235,11.831,11.816,11.831,29600.0
2012-10-19 10:25:00,15.77,15.77,15.75,15.77,11800.0,11.831,11.831,11.816,11.831,11800.0
2012-10-19 10:30:00,15.77,15.77,15.75,15.76,16200.0,11.831,11.831,11.816,11.8235,16200.0
2012-10-19 10:35:00,15.76,15.77,15.75,15.76,16800.0,11.8235,11.831,11.816,11.8235,16800.0
2012-10-19 10:40:00,15.77,15.77,15.74,15.75,43400.0,11.831,11.831,11.8085,11.816,43400.0
2012-10-19 10:45:00,15.75,15.75,15.72,15.72,51800.0,11.816,11.816,11.7935,11.7935,51800.0
2012-10-19 10:50:00,15.72,15.72,15.71,15.72,27600.0,11.7935,11.7935,11.786,11.7935,27600.0
2012-10-19 10:55:00,15.72,15.73,15.71,15.72,25000.0,11.7935,11.801,11.786,11.7935,25000.0
2012-10-19 11:00:00,15.72,15.74,15.71,15.72,23000.0,11.7935,11.8085,11.786,11.7935,23000.0
2012-10-19 11:05:00,15.72,15.73,15.71,15.72,47000.0,11.7935,11.801,11.786,11.7935,47000.0
2012-10-19 11:10:00,15.72,15.72,15.69,15.7,34800.0,11.7935,11.7935,11.771,11.7785,34800.0
2012-10-19 11:15:00,15.71,15.71,15.67,15.67,86000.0,11.786,11.786,11.756,11.756,86000.0
2012-10-19 11:20:00,15.67,15.67,15.65,15.65,52800.0,11.756,11.756,11.741,11.741,52800.0
2012-10-19 11:25:00,15.65,15.67,15.65,15.66,27000.0,11.741,11.756,11.741,11.7485,27000.0
2012-10-19 11:30:00,15.67,15.67,15.66,15.67,37200.0,11.756,11.756,11.7485,11.756,37200.0
2012-10-19 11:35:00,15.67,15.67,15.65,15.65,30000.0,11.756,11.756,11.741,11.741,30000.0
2012-10-19 11:40:00,15.65,15.66,15.64,15.64,24400.0,11.741,11.7485,11.7335,11.7335,24400.0
2012-10-19 11:45:00,15.64,15.65,15.62,15.62,33200.0,11.7335,11.741,11.7185,11.7185,33200.0
2012-10-19 11:50:00,15.63,15.63,15.62,15.63,50000.0,11.726,11.726,11.7185,11.726,50000.0
2012-10-19 11:55:00,15.63,15.65,15.62,15.65,26400.0,11.726,11.741,11.7185,11.741,26400.0
2012-10-19 12:00:00,15.65,15.65,15.63,15.65,16200.0,11.741,11.741,11.726,11.741,16200.0
2012-10-19 12:05:00,15.63,15.64,15.62,15.62,21200.0,11.726,11.7335,11.7185,11.7185,21200.0
2012-10-19 12:10:00,15.62,15.63,15.6,15.6,30800.0,11.7185,11.726,11.7035,11.7035,30800.0
2012-10-19 12:15:00,15.6,15.6,15.58,15.58,61800.0,11.7035,11.7035,11.6885,11.6885,61800.0
2012-10-19 12:20:00,15.59,15.63,15.58,15.61,27800.0,11.696,11.726,11.6885,11.711,27800.0
2012-10-19 12:25:00,15.62,15.62,15.6,15.6,11400.0,11.7185,11.7185,11.7035,11.7035,11400.0
2012-10-19 12:30:00,15.6,15.63,15.6,15.62,25000.0,11.7035,11.726,11.7035,11.7185,25000.0
2012-10-19 12:35:00,15.62,15.65,15.62,15.63,32000.0,11.7185,11.741,11.7185,11.726,32000.0
2012-10-19 12:40:00,15.63,15.63,15.62,15.63,48000.0,11.726,11.726,11.7185,11.726,48000.0
2012-10-19 12:45:00,15.63,15.63,15.63,15.63,9600.0,11.726,11.726,11.726,11.726,9600.0
2012-10-19 12:50:00,15.63,15.63,15.62,15.63,29600.0,11.726,11.726,11.7185,11.726,29600.0
2012-10-19 12:55:00,15.62,15.63,15.62,15.63,45600.0,11.7185,11.726,11.7185,11.726,45600.0
2012-10-19 13:00:00,15.63,15.63,15.61,15.63,34000.0,11.726,11.726,11.711,11.726,34000.0
2012-10-19 13:05:00,15.63,15.63,15.62,15.63,7400.0,11.726,11.726,11.7185,11.726,7400.0
2012-10-19 13:10:00,15.63,15.63,15.62,15.63,29600.0,11.726,11.726,11.7185,11.726,29600.0
2012-10-19 13:15:00,15.63,15.63,15.63,15.63,14000.0,11.726,11.726,11.726,11.726,14000.0
2012-10-19 13:20:00,15.63,15.63,15.62,15.63,29200.0,11.726,11.726,11.7185,11.726,29200.0
2012-10-19 13:25:00,15.63,15.63,15.62,15.63,10400.0,11.726,11.726,11.7185,11.726,10400.0
2012-10-19 13:30:00,15.63,15.63,15.62,15.63,28800.0,11.726,11.726,11.7185,11.726,28800.0
2012-10-19 13:35:00,15.63,15.63,15.61,15.62,33600.0,11.726,11.726,11.711,11.7185,33600.0
2012-10-19 13:40:00,15.62,15.62,15.6,15.62,23200.0,11.7185,11.7185,11.7035,11.7185,23200.0
2012-10-19 13:45:00,15.62,15.62,15.58,15.58,43600.0,11.7185,11.7185,11.6885,11.6885,43600.0
2012-10-19 13:50:00,15.58,15.62,15.58,15.6,96000.0,11.6885,11.7185,11.6885,11.7035,96000.0
2012-10-19 13:55:00,15.6,15.61,15.59,15.61,52400.0,11.7035,11.711,11.696,11.711,52400.0
2012-10-19 14:00:00,15.61,15.63,15.61,15.63,37200.0,11.711,11.726,11.711,11.726,37200.0
2012-10-19 14:05:00,15.63,15.63,15.62,15.63,61400.0,11.726,11.726,11.7185,11.726,61400.0
2012-10-19 14:10:00,15.62,15.63,15.62,15.63,38200.0,11.7185,11.726,11.7185,11.726,38200.0
2012-10-19 14:15:00,15.63,15.63,15.61,15.62,41800.0,11.726,11.726,11.711,11.7185,41800.0
2012-10-19 14:20:00,15.62,15.62,15.6,15.61,41000.0,11.7185,11.7185,11.7035,11.711,41000.0
2012-10-19 14:25:00,15.61,15.62,15.58,15.6,48400.0,11.711,11.7185,11.6885,11.7035,48400.0
2012-10-19 14:30:00,15.6,15.6,15.59,15.6,51600.0,11.7035,11.7035,11.696,11.7035,51600.0
2012-10-19 14:35:00,15.6,15.61,15.59,15.6,37000.0,11.7035,11.711,11.696,11.7035,37000.0
2012-10-19 14:40:00,15.61,15.62,15.59,15.62,25400.0,11.711,11.7185,11.696,11.7185,25400.0
2012-10-19 14:45:00,15.62,15.63,15.6,15.63,39800.0,11.7185,11.726,11.7035,11.726,39800.0
2012-10-19 14:50:00,15.63,15.63,15.61,15.62,31400.0,11.726,11.726,11.711,11.7185,31400.0
2012-10-19 14:55:00,15.62,15.63,15.62,15.63,33800.0,11.7185,11.726,11.7185,11.726,33800.0
2012-10-19 15:00:00,15.63,15.63,15.63,15.63,22800.0,11.726,11.726,11.726,11.726,22800.0
2012-10-19 15:05:00,15.63,15.63,15.63,15.63,33000.0,11.726,11.726,11.726,11.726,33000.0
2012-10-19 15:10:00,15.63,15.64,15.62,15.62,127200.0,11.726,11.7335,11.7185,11.7185,127200.0
2012-10-19 15:15:00,15.62,15.63,15.61,15.63,51400.0,11.7185,11.726,11.711,11.726,51400.0
2012-10-19 15:20:00,15.63,15.65,15.63,15.65,41400.0,11.726,11.741,11.726,11.741,41400.0
2012-10-19 15:25:00,15.65,15.71,15.65,15.67,223000.0,11.741,11.786,11.741,11.756,223000.0
2012-10-19 15:30:00,15.67,15.68,15.66,15.68,62400.0,11.756,11.7635,11.7485,11.7635,62400.0
2012-10-19 15:35:00,15.68,15.69,15.67,15.69,99600.0,11.7635,11.771,11.756,11.771,99600.0
2012-10-19 15:40:00,15.69,15.69,15.68,15.69,72200.0,11.771,11.771,11.7635,11.771,72200.0
2012-10-19 15:45:00,15.69,15.7,15.69,15.69,112600.0,11.771,11.7785,11.771,11.771,112600.0
2012-10-19 15:50:00,15.69,15.7,15.68,15.69,284600.0,11.771,11.7785,11.7635,11.771,284600.0
2012-10-19 15:55:00,15.69,15.69,15.67,15.67,290000.0,11.771,11.771,11.756,11.756,290000.0
2012-10-22 09:30:00,15.65,15.7,15.61,15.69,54400.0,11.741,11.7785,11.711,11.771,54400.0
2012-10-22 09:35:00,15.69,15.73,15.66,15.67,85400.0,11.771,11.801,11.7485,11.756,85400.0
2012-10-22 09:40:00,15.68,15.7,15.66,15.66,31600.0,11.7635,11.7785,11.7485,11.7485,31600.0
2012-10-22 09:45:00,15.65,15.67,15.65,15.66,34400.0,11.741,11.756,11.741,11.7485,34400.0
2012-10-22 09:50:00,15.66,15.68,15.63,15.66,37000.0,11.7485,11.7635,11.726,11.7485,37000.0
2012-10-22 09:55:00,15.65,15.71,15.64,15.7,28600.0,11.741,11.786,11.7335,11.7785,28600.0
2012-10-22 10:00:00,15.7,15.72,15.69,15.72,20200.0,11.7785,11.7935,11.771,11.7935,20200.0
2012-10-22 10:05:00,15.72,15.73,15.7,15.72,34400.0,11.7935,11.801,11.7785,11.7935,34400.0
2012-10-22 10:10:00,15.72,15.76,15.71,15.72,75600.0,11.7935,11.8235,11.786,11.7935,75600.0
2012-10-22 10:15:00,15.72,15.72,15.71,15.72,21200.0,11.7935,11.7935,11.786,11.7935,21200.0
2012-10-22 10:20:00,15.72,15.73,15.71,15.73,21400.0,11.7935,11.801,11.786,11.801,21400.0
2012-10-22 10:25:00,15.74,15.74,15.72,15.74,21800.0,11.8085,11.8085,11.7935,11.8085,21800.0
2012-10-22 10:30:00,15.74,15.75,15.72,15.73,15200.0,11.8085,11.816,11.7935,11.801,15200.0
2012-10-22 10:35:00,15.74,15.75,15.72,15.72,37600.0,11.8085,11.816,11.7935,11.7935,37600.0
2012-10-22 10:40:00,15.72,15.72,15.71,15.71,37600.0,11.7935,11.7935,11.786,11.786,37600.0
2012-10-22 10:45:00,15.71,15.71,15.7,15.7,10400.0,11.786,11.786,11.7785,11.7785,10400.0
2012-10-22 10:50:00,15.7,15.74,15.7,15.72,111600.0,11.7785,11.8085,11.7785,11.7935,111600.0
2012-10-22 10:55:00,15.72,15.72,15.7,15.71,31000.0,11.7935,11.7935,11.7785,11.786,31000.0
2012-10-22 11:00:00,15.71,15.71,15.67,15.69,157200.0,11.786,11.786,11.756,11.771,157200.0
2012-10-22 11:05:00,15.69,15.7,15.68,15.69,25800.0,11.771,11.7785,11.7635,11.771,25800.0
2012-10-22 11:10:00,15.69,15.69,15.65,15.65,27200.0,11.771,11.771,11.741,11.741,27200.0
2012-10-22 11:15:00,15.65,15.67,15.63,15.63,32800.0,11.741,11.756,11.726,11.726,32800.0
2012-10-22 11:20:00,15.64,15.64,15.63,15.63,50000.0,11.7335,11.7335,11.726,11.726,50000.0
2012-10-22 11:25:00,15.63,15.65,15.63,15.64,47000.0,11.726,11.741,11.726,11.7335,47000.0
2012-10-22 11:30:00,15.64,15.65,15.63,15.64,19000.0,11.7335,11.741,11.726,11.7335,19000.0
2012-10-22 11:35:00,15.64,15.65,15.64,15.65,59600.0,11.7335,11.741,11.7335,11.741,59600.0
2012-10-22 11:40:00,15.65,15.65,15.63,15.64,55800.0,11.741,11.741,11.726,11.7335,55800.0
2012-10-22 11:45:00,15.65,15.65,15.64,15.65,19400.0,11.741,11.741,11.7335,11.741,19400.0
2012-10-22 11:50:00,15.64,15.65,15.63,15.63,26400.0,11.7335,11.741,11.726,11.726,26400.0
2012-10-22 11:55:00,15.63,15.63,15.63,15.63,14200.0,11.726,11.726,11.726,11.726,14200.0
2012-10-22 12:00:00,15.63,15.63,15.61,15.62,38000.0,11.726,11.726,11.711,11.7185,38000.0
2012-10-22 12:05:00,15.63,15.65,15.62,15.65,20200.0,11.726,11.741,11.7185,11.741,20200.0
2012-10-22 12:10:00,15.65,15.65,15.63,15.64,28600.0,11.741,11.741,11.726,11.7335,28600.0
2012-10-22 12:15:00,15.64,15.65,15.62,15.62,18800.0,11.7335,11.741,11.7185,11.7185,18800.0
2012-10-22 12:20:00,15.62,15.63,15.62,15.63,20600.0,11.7185,11.726,11.7185,11.726,20600.0
2012-10-22 12:25:00,15.62,15.63,15.6,15.6,103000.0,11.7185,11.726,11.7035,11.7035,103000.0
2012-10-22 12:30:00,15.61,15.62,15.59,15.62,47400.0,11.711,11.7185,11.696,11.7185,47400.0
2012-10-22 12:35:00,15.62,15.62,15.6,15.61,23400.0,11.7185,11.7185,11.7035,11.711,23400.0
2012-10-22 12:40:00,15.61,15.61,15.6,15.6,9200.0,11.711,11.711,11.7035,11.7035,9200.0
2012-10-22 12:45:00,15.61,15.61,15.6,15.6,5800.0,11.711,11.711,11.7035,11.7035,5800.0
2012-10-22 12:50:00,15.61,15.61,15.6,15.6,15000.0,11.711,11.711,11.7035,11.7035,15000.0
2012-10-22 12:55:00,15.6,15.61,15.59,15.59,9800.0,11.7035,11.711,11.696,11.696,9800.0
2012-10-22 13:00:00,15.59,15.61,15.59,15.59,25800.0,11.696,11.711,11.696,11.696,25800.0
2012-10-22 13:05:00,15.6,15.6,15.59,15.6,15600.0,11.7035,11.7035,11.696,11.7035,15600.0
2012-10-22 13:10:00,15.59,15.59,15.56,15.58,24400.0,11.696,11.696,11.6735,11.6885,24400.0
2012-10-22 13:15:00,15.58,15.58,15.56,15.57,12600.0,11.6885,11.6885,11.6735,11.681,12600.0
2012-10-22 13:20:00,15.56,15.56,15.54,15.55,17800.0,11.6735,11.6735,11.6584,11.6659,17800.0
2012-10-22 13:25:00,15.55,15.56,15.54,15.54,19000.0,11.6659,11.6735,11.6584,11.6584,19000.0
2012-10-22 13:30:00,15.53,15.56,15.53,15.56,22000.0,11.6509,11.6735,11.6509,11.6735,22000.0
2012-10-22 13:35:00,15.55,15.55,15.54,15.55,17000.0,11.6659,11.6659,11.6584,11.6659,17000.0
2012-10-22 13:40:00,15.54,15.54,15.53,15.54,14600.0,11.6584,11.6584,11.6509,11.6584,14600.0
2012-10-22 13:45:00,15.54,15.56,15.54,15.56,24800.0,11.6584,11.6735,11.6584,11.6735,24800.0
2012-10-22 13:50:00,15.56,15.57,15.55,15.57,38400.0,11.6735,11.681,11.6659,11.681,38400.0
2012-10-22 13:55:00,15.56,15.57,15.56,15.57,13400.0,11.6735,11.681,11.6735,11.681,13400.0
2012-10-22 14:00:00,15.58,15.6,15.58,15.59,21200.0,11.6885,11.7035,11.6885,11.696,21200.0
2012-10-22 14:05:00,15.58,15.59,15.56,15.58,63400.0,11.6885,11.696,11.6735,11.6885,63400.0
2012-10-22 14:10:00,15.58,15.58,15.56,15.58,18200.0,11.6885,11.6885,11.6735,11.6885,18200.0
2012-10-22 14:15:00,15.58,15.61,15.58,15.6,23000.0,11.6885,11.711,11.6885,11.7035,23000.0
2012-10-22 14:20:00,15.6,15.6,15.59,15.59,21400.0,11.7035,11.7035,11.696,11.696,21400.0
2012-10-22 14:25:00,15.59,15.6,15.59,15.59,22000.0,11.696,11.7035,11.696,11.696,22000.0
2012-10-22 14:30:00,15.59,15.6,15.59,15.59,17400.0,11.696,11.7035,11.696,11.696,17400.0
2012-10-22 14:35:00,15.59,15.6,15.59,15.59,9600.0,11.696,11.7035,11.696,11.696,9600.0
2012-10-22 14:40:00,15.59,15.6,15.56,15.58,84800.0,11.696,11.7035,11.6735,11.6885,84800.0
2012-10-22 14:45:00,15.58,15.6,15.58,15.59,26200.0,11.6885,11.7035,11.6885,11.696,26200.0
2012-10-22 14:50:00,15.59,15.6,15.59,15.59,9400.0,11.696,11.7035,11.696,11.696,9400.0
2012-10-22 14:55:00,15.59,15.59,15.58,15.59,12000.0,11.696,11.696,11.6885,11.696,12000.0
2012-10-22 15:00:00,15.59,15.59,15.57,15.57,61200.0,11.696,11.696,11.681,11.681,61200.0
2012-10-22 15:05:00,15.56,15.57,15.56,15.56,30400.0,11.6735,11.681,11.6735,11.6735,30400.0
2012-10-22 15:10:00,15.56,15.61,15.56,15.6,28600.0,11.6735,11.711,11.6735,11.7035,28600.0
2012-10-22 15:15:00,15.6,15.61,15.6,15.61,19800.0,11.7035,11.711,11.7035,11.711,19800.0
2012-10-22 15:20:00,15.61,15.61,15.59,15.61,18600.0,11.711,11.711,11.696,11.711,18600.0
2012-10-22 15:25:00,15.61,15.62,15.6,15.62,21800.0,11.711,11.7185,11.7035,11.7185,21800.0
2012-10-22 15:30:00,15.62,15.62,15.6,15.61,26400.0,11.7185,11.7185,11.7035,11.711,26400.0
2012-10-22 15:35:00,15.61,15.62,15.61,15.61,18400.0,11.711,11.7185,11.711,11.711,18400.0
2012-10-22 15:40:00,15.62,15.62,15.61,15.62,29800.0,11.7185,11.7185,11.711,11.7185,29800.0
2012-10-22 15:45:00,15.62,15.63,15.61,15.63,38200.0,11.7185,11.726,11.711,11.726,38200.0
2012-10-22 15:50:00,15.63,15.65,15.63,15.65,82600.0,11.726,11.741,11.726,11.741,82600.0
2012-10-22 15:55:00,15.65,15.68,15.63,15.65,248600.0,11.741,11.7635,11.726,11.741,248600.0
2012-10-23 09:30:00,15.53,15.62,15.47,15.54,79800.0,11.6509,11.7185,11.6059,11.6584,79800.0
2012-10-23 09:35:00,15.52,15.55,15.5,15.52,70600.0,11.6434,11.6659,11.6284,11.6434,70600.0
2012-10-23 09:40:00,15.51,15.59,15.51,15.55,71600.0,11.6359,11.696,11.6359,11.6659,71600.0
2012-10-23 09:45:00,15.54,15.58,15.54,15.57,47000.0,11.6584,11.6885,11.6584,11.681,47000.0
2012-10-23 09:50:00,15.56,15.56,15.54,15.55,53600.0,11.6735,11.6735,11.6584,11.6659,53600.0
2012-10-23 09:55:00,15.56,15.58,15.54,15.55,42400.0,11.6735,11.6885,11.6584,11.6659,42400.0
2012-10-23 10:00:00,15.55,15.6,15.54,15.58,44800.0,11.6659,11.7035,11.6584,11.6885,44800.0
2012-10-23 10:05:00,15.58,15.62,15.55,15.59,48400.0,11.6885,11.7185,11.6659,11.696,48400.0
2012-10-23 10:10:00,15.58,15.59,15.55,15.58,17000.0,11.6885,11.696,11.6659,11.6885,17000.0
2012-10-23 10:15:00,15.58,15.59,15.54,15.55,24200.0,11.6885,11.696,11.6584,11.6659,24200.0
2012-10-23 10:20:00,15.56,15.57,15.55,15.55,10600.0,11.6735,11.681,11.6659,11.6659,10600.0
2012-10-23 10:25:00,15.55,15.56,15.54,15.54,11600.0,11.6659,11.6735,11.6584,11.6584,11600.0
2012-10-23 10:30:00,15.54,15.55,15.51,15.53,21200.0,11.6584,11.6659,11.6359,11.6509,21200.0
2012-10-23 10:35:00,15.53,15.53,15.5,15.52,29400.0,11.6509,11.6509,11.6284,11.6434,29400.0
2012-10-23 10:40:00,15.52,15.54,15.52,15.52,16000.0,11.6434,11.6584,11.6434,11.6434,16000.0
2012-10-23 10:45:00,15.53,15.54,15.53,15.54,10000.0,11.6509,11.6584,11.6509,11.6584,10000.0
2012-10-23 10:50:00,15.53,15.55,15.52,15.52,25800.0,11.6509,11.6659,11.6434,11.6434,25800.0
2012-10-23 10:55:00,15.52,15.54,15.52,15.54,16200.0,11.6434,11.6584,11.6434,11.6584,16200.0
2012-10-23 11:00:00,15.54,15.55,15.54,15.55,15600.0,11.6584,11.6659,11.6584,11.6659,15600.0
2012-10-23 11:05:00,15.55,15.56,15.55,15.56,16400.0,11.6659,11.6735,11.6659,11.6735,16400.0
2012-10-23 11:10:00,15.56,15.56,15.54,15.56,15600.0,11.6735,11.6735,11.6584,11.6735,15600.0
2012-10-23 11:15:00,15.55,15.56,15.55,15.55,15400.0,11.6659,11.6735,11.6659,11.6659,15400.0
2012-10-23 11:20:00,15.55,15.55,15.53,15.55,26400.0,11.6659,11.6659,11.6509,11.6659,26400.0
2012-10-23 11:25:00,15.54,15.55,15.53,15.54,23600.0,11.6584,11.6659,11.6509,11.6584,23600.0
2012-10-23 11:30:00,15.54,15.54,15.53,15.53,37600.0,11.6584,11.6584,11.6509,11.6509,37600.0
2012-10-23 11:35:00,15.54,15.55,15.53,15.54,17200.0,11.6584,11.6659,11.6509,11.6584,17200.0
2012-10-23 11:40:00,15.54,15.54,15.53,15.53,11600.0,11.6584,11.6584,11.6509,11.6509,11600.0
2012-10-23 11:45:00,15.53,15.55,15.53,15.54,11400.0,11.6509,11.6659,11.6509,11.6584,11400.0
2012-10-23 11:50:00,15.54,15.55,15.54,15.54,7000.0,11.6584,11.6659,11.6584,11.6584,7000.0
2012-10-23 11:55:00,15.54,15.54,15.53,15.53,22000.0,11.6584,11.6584,11.6509,11.6509,22000.0
2012-10-23 12:00:00,15.54,15.54,15.53,15.53,12800.0,11.6584,11.6584,11.6509,11.6509,12800.0
2012-10-23 12:05:00,15.53,15.54,15.53,15.54,7800.0,11.6509,11.6584,11.6509,11.6584,7800.0
2012-10-23 12:10:00,15.54,15.57,15.54,15.56,47400.0,11.6584,11.681,11.6584,11.6735,47400.0
2012-10-23 12:15:00,15.57,15.6,15.56,15.6,67000.0,11.681,11.7035,11.6735,11.7035,67000.0
2012-10-23 12:20:00,15.6,15.62,15.59,15.62,29400.0,11.7035,11.7185,11.696,11.7185,29400.0
2012-10-23 12:25:00,15.62,15.63,15.62,15.63,10200.0,11.7185,11.726,11.7185,11.726,10200.0
2012-10-23 12:30:00,15.63,15.65,15.63,15.65,24000.0,11.726,11.741,11.726,11.741,24000.0
2012-10-23 12:35:00,15.65,15.68,15.65,15.66,72800.0,11.741,11.7635,11.741,11.7485,72800.0
2012-10-23 12:40:00,15.66,15.72,15.66,15.72,51400.0,11.7485,11.7935,11.7485,11.7935,51400.0
2012-10-23 12:45:00,15.72,15.73,15.71,15.73,30600.0,11.7935,11.801,11.786,11.801,30600.0
2012-10-23 12:50:00,15.72,15.74,15.72,15.73,45600.0,11.7935,11.8085,11.7935,11.801,45600.0
2012-10-23 12:55:00,15.73,15.74,15.72,15.73,25400.0,11.801,11.8085,11.7935,11.801,25400.0
2012-10-23 13:00:00,15.73,15.76,15.73,15.76,28000.0,11.801,11.8235,11.801,11.8235,28000.0
2012-10-23 13:05:00,15.76,15.77,15.75,15.76,40600.0,11.8235,11.831,11.816,11.8235,40600.0
2012-10-23 13:10:00,15.76,15.77,15.75,15.76,23000.0,11.8235,11.831,11.816,11.8235,23000.0
2012-10-23 13:15:00,15.76,15.77,15.74,15.75,76600.0,11.8235,11.831,11.8085,11.816,76600.0
2012-10-23 13:20:00,15.75,15.75,15.74,15.74,33400.0,11.816,11.816,11.8085,11.8085,33400.0
2012-10-23 13:25:00,15.74,15.74,15.74,15.74,31200.0,11.8085,11.8085,11.8085,11.8085,31200.0
2012-10-23 13:30:00,15.74,15.76,15.74,15.74,56000.0,11.8085,11.8235,11.8085,11.8085,56000.0
2012-10-23 13:35:00,15.74,15.74,15.73,15.74,46800.0,11.8085,11.8085,11.801,11.8085,46800.0
2012-10-23 13:40:00,15.74,15.74,15.72,15.73,33600.0,11.8085,11.8085,11.7935,11.801,33600.0
2012-10-23 13:45:00,15.72,15.74,15.72,15.73,65600.0,11.7935,11.8085,11.7935,11.801,65600.0
2012-10-23 13:50:00,15.73,15.74,15.72,15.74,46200.0,11.801,11.8085,11.7935,11.8085,46200.0
2012-10-23 13:55:00,15.74,15.74,15.73,15.74,29600.0,11.8085,11.8085,11.801,11.8085,29600.0
2012-10-23 14:00:00,15.74,15.77,15.74,15.77,45600.0,11.8085,11.831,11.8085,11.831,45600.0
2012-10-23 14:05:00,15.77,15.77,15.74,15.75,34400.0,11.831,11.831,11.8085,11.816,34400.0
2012-10-23 14:10:00,15.74,15.74,15.69,15.7,35400.0,11.8085,11.8085,11.771,11.7785,35400.0
2012-10-23 14:15:00,15.7,15.71,15.7,15.71,16400.0,11.7785,11.786,11.7785,11.786,16400.0
2012-10-23 14:20:00,15.71,15.73,15.7,15.73,32800.0,11.786,11.801,11.7785,11.801,32800.0
2012-10-23 14:25:00,15.73,15.74,15.72,15.74,35400.0,11.801,11.8085,11.7935,11.8085,35400.0
2012-10-23 14:30:00,15.74,15.75,15.74,15.75,34800.0,11.8085,11.816,11.8085,11.816,34800.0
2012-10-23 14:35:00,15.76,15.78,15.75,15.78,98600.0,11.8235,11.8385,11.816,11.8385,98600.0
2012-10-23 14:40:00,15.78,15.79,15.78,15.78,26600.0,11.8385,11.846,11.8385,11.8385,26600.0
2012-10-23 14:45:00,15.79,15.83,15.78,15.83,75800.0,11.846,11.876,11.8385,11.876,75800.0
2012-10-23 14:50:00,15.82,15.84,15.81,15.83,88000.0,11.8685,11.8835,11.861,11.876,88000.0
2012-10-23 14:55:00,15.83,15.83,15.82,15.83,41800.0,11.876,11.876,11.8685,11.876,41800.0
2012-10-23 15:00:00,15.83,15.85,15.83,15.84,66800.0,11.876,11.891,11.876,11.8835,66800.0
2012-10-23 15:05:00,15.84,15.87,15.84,15.87,119600.0,11.8835,11.906,11.8835,11.906,119600.0
2012-10-23 15:10:00,15.87,15.89,15.84,15.86,87800.0,11.906,11.921,11.8835,11.8985,87800.0
2012-10-23 15:15:00,15.86,15.87,15.84,15.84,36000.0,11.8985,11.906,11.8835,11.8835,36000.0
2012-10-23 15:20:00,15.85,15.85,15.84,15.84,54200.0,11.891,11.891,11.8835,11.8835,54200.0
2012-10-23 15:25:00,15.84,15.85,15.8,15.8,49400.0,11.8835,11.891,11.8535,11.8535,49400.0
2012-10-23 15:30:00,15.8,15.81,15.78,15.79,54400.0,11.8535,11.861,11.8385,11.846,54400.0
2012-10-23 15:35:00,15.79,15.8,15.78,15.79,79200.0,11.846,11.8535,11.8385,11.846,79200.0
2012-10-23 15:40:00,15.78,15.79,15.77,15.78,70400.0,11.8385,11.846,11.831,11.8385,70400.0
2012-10-23 15:45:00,15.78,15.81,15.78,15.8,86400.0,11.8385,11.861,11.8385,11.8535,86400.0
2012-10-23 15:50:00,15.8,15.83,15.8,15.83,106200.0,11.8535,11.876,11.8535,11.876,106200.0
2012-10-23 15:55:00,15.83,15.86,15.82,15.83,210600.0,11.876,11.8985,11.8685,11.876,210600.0
2012-10-24 09:30:00,15.87,15.9,15.81,15.82,89800.0,11.906,11.9285,11.861,11.8685,89800.0
2012-10-24 09:35:00,15.83,15.85,15.81,15.82,47600.0,11.876,11.891,11.861,11.8685,47600.0
2012-10-24 09:40:00,15.82,15.84,15.81,15.83,68200.0,11.8685,11.8835,11.861,11.876,68200.0
2012-10-24 09:45:00,15.82,15.84,15.79,15.81,83200.0,11.8685,11.8835,11.846,11.861,83200.0
2012-10-24 09:50:00,15.82,15.82,15.81,15.81,108400.0,11.8685,11.8685,11.861,11.861,108400.0
2012-10-24 09:55:00,15.81,15.81,15.77,15.78,40600.0,11.861,11.861,11.831,11.8385,40600.0
2012-10-24 10:00:00,15.79,15.81,15.73,15.75,58000.0,11.846,11.861,11.801,11.816,58000.0
2012-10-24 10:05:00,15.76,15.76,15.73,15.74,30400.0,11.8235,11.8235,11.801,11.8085,30400.0
2012-10-24 10:10:00,15.74,15.79,15.74,15.79,46200.0,11.8085,11.846,11.8085,11.846,46200.0
2012-10-24 10:15:00,15.79,15.8,15.78,15.78,36000.0,11.846,11.8535,11.8385,11.8385,36000.0
2012-10-24 10:20:00,15.79,15.8,15.77,15.77,31800.0,11.846,11.8535,11.831,11.831,31800.0
2012-10-24 10:25:00,15.77,15.8,15.77,15.78,20600.0,11.831,11.8535,11.831,11.8385,20600.0
2012-10-24 10:30:00,15.78,15.81,15.76,15.79,44400.0,11.8385,11.861,11.8235,11.846,44400.0
2012-10-24 10:35:00,15.78,15.79,15.76,15.78,40000.0,11.8385,11.846,11.8235,11.8385,40000.0
2012-10-24 10:40:00,15.79,15.81,15.78,15.81,17200.0,11.846,11.861,11.8385,11.861,17200.0
2012-10-24 10:45:00,15.8,15.81,15.79,15.79,26600.0,11.8535,11.861,11.846,11.846,26600.0
2012-10-24 10:50:00,15.79,15.8,15.76,15.77,113200.0,11.846,11.8535,11.8235,11.831,113200.0
2012-10-24 10:55:00,15.77,15.77,15.76,15.76,14400.0,11.831,11.831,11.8235,11.8235,14400.0
2012-10-24 11:00:00,15.76,15.77,15.76,15.77,35600.0,11.8235,11.831,11.8235,11.831,35600.0
2012-10-24 11:05:00,15.76,15.77,15.73,15.74,28800.0,11.8235,11.831,11.801,11.8085,28800.0
2012-10-24 11:10:00,15.73,15.73,15.72,15.72,21800.0,11.801,11.801,11.7935,11.7935,21800.0
2012-10-24 11:15:00,15.72,15.74,15.72,15.73,32000.0,11.7935,11.8085,11.7935,11.801,32000.0
2012-10-24 11:20:00,15.73,15.74,15.72,15.73,38800.0,11.801,11.8085,11.7935,11.801,38800.0
2012-10-24 11:25:00,15.73,15.73,15.72,15.73,16400.0,11.801,11.801,11.7935,11.801,16400.0
2012-10-24 11:30:00,15.73,15.73,15.72,15.72,10600.0,11.801,11.801,11.7935,11.7935,10600.0
2012-10-24 11:35:00,15.72,15.72,15.71,15.71,25000.0,11.7935,11.7935,11.786,11.786,25000.0
2012-10-24 11:40:00,15.72,15.72,15.69,15.72,34800.0,11.7935,11.7935,11.771,11.7935,34800.0
2012-10-24 11:45:00,15.72,15.72,15.7,15.72,47000.0,11.7935,11.7935,11.7785,11.7935,47000.0
2012-10-24 11:50:00,15.72,15.73,15.72,15.72,43000.0,11.7935,11.801,11.7935,11.7935,43000.0
2012-10-24 11:55:00,15.72,15.73,15.72,15.73,22600.0,11.7935,11.801,11.7935,11.801,22600.0
2012-10-24 12:00:00,15.72,15.74,15.72,15.73,57800.0,11.7935,11.8085,11.7935,11.801,57800.0
2012-10-24 12:05:00,15.73,15.75,15.72,15.74,59600.0,11.801,11.816,11.7935,11.8085,59600.0
2012-10-24 12:10:00,15.73,15.77,15.73,15.76,13200.0,11.801,11.831,11.801,11.8235,13200.0
2012-10-24 12:15:00,15.77,15.77,15.76,15.76,8200.0,11.831,11.831,11.8235,11.8235,8200.0
2012-10-24 12:20:00,15.76,15.76,15.74,15.74,8600.0,11.8235,11.8235,11.8085,11.8085,8600.0
2012-10-24 12:25:00,15.74,15.76,15.74,15.76,11800.0,11.8085,11.8235,11.8085,11.8235,11800.0
2012-10-24 12:30:00,15.75,15.78,15.75,15.77,11200.0,11.816,11.8385,11.816,11.831,11200.0
2012-10-24 12:35:00,15.77,15.77,15.76,15.76,6000.0,11.831,11.831,11.8235,11.8235,6000.0
2012-10-24 12:40:00,15.76,15.8,15.76,15.79,15400.0,11.8235,11.8535,11.8235,11.846,15400.0
2012-10-24 12:45:00,15.8,15.81,15.8,15.8,36600.0,11.8535,11.861,11.8535,11.8535,36600.0
2012-10-24 12:50:00,15.81,15.81,15.8,15.81,2000.0,11.861,11.861,11.8535,11.861,2000.0
2012-10-24 12:55:00,15.8,15.81,15.8,15.8,7200.0,11.8535,11.861,11.8535,11.8535,7200.0
2012-10-24 13:00:00,15.81,15.81,15.8,15.81,32600.0,11.861,11.861,11.8535,11.861,32600.0
2012-10-24 13:05:00,15.81,15.81,15.8,15.81,25200.0,11.861,11.861,11.8535,11.861,25200.0
2012-10-24 13:10:00,15.8,15.81,15.8,15.81,49600.0,11.8535,11.861,11.8535,11.861,49600.0
2012-10-24 13:15:00,15.81,15.83,15.81,15.83,54200.0,11.861,11.876,11.861,11.876,54200.0
2012-10-24 13:20:00,15.83,15.84,15.82,15.83,10600.0,11.876,11.8835,11.8685,11.876,10600.0
2012-10-24 13:25:00,15.82,15.84,15.82,15.83,46400.0,11.8685,11.8835,11.8685,11.876,46400.0
2012-10-24 13:30:00,15.83,15.83,15.82,15.83,12000.0,11.876,11.876,11.8685,11.876,12000.0
2012-10-24 13:35:00,15.82,15.83,15.82,15.82,16400.0,11.8685,11.876,11.8685,11.8685,16400.0
2012-10-24 13:40:00,15.83,15.83,15.82,15.83,34200.0,11.876,11.876,11.8685,11.876,34200.0
2012-10-24 13:45:00,15.83,15.83,15.82,15.83,50000.0,11.876,11.876,11.8685,11.876,50000.0
2012-10-24 13:50:00,15.83,15.83,15.82,15.82,5400.0,11.876,11.876,11.8685,11.8685,5400.0
2012-10-24 13:55:00,15.82,15.83,15.82,15.83,4400.0,11.8685,11.876,11.8685,11.876,4400.0
2012-10-24 14:00:00,15.82,15.83,15.81,15.83,95000.0,11.8685,11.876,11.861,11.876,95000.0
2012-10-24 14:05:00,15.83,15.83,15.82,15.82,19400.0,11.876,11.876,11.8685,11.8685,19400.0
2012-10-24 14:10:00,15.82,15.83,15.82,15.83,75800.0,11.8685,11.876,11.8685,11.876,75800.0
2012-10-24 14:15:00,15.83,15.86,15.81,15.84,274000.0,11.876,11.8985,11.861,11.8835,274000.0
2012-10-24 14:20:00,15.83,15.85,15.82,15.82,96600.0,11.876,11.891,11.8685,11.8685,96600.0
2012-10-24 14:25:00,15.83,15.85,15.83,15.85,108400.0,11.876,11.891,11.876,11.891,108400.0
2012-10-24 14:30:00,15.85,15.85,15.83,15.83,80200.0,11.891,11.891,11.876,11.876,80200.0
2012-10-24 14:35:00,15.83,15.84,15.82,15.83,41600.0,11.876,11.8835,11.8685,11.876,41600.0
2012-10-24 14:40:00,15.83,15.83,15.82,15.82,79600.0,11.876,11.876,11.8685,11.8685,79600.0
2012-10-24 14:45:00,15.82,15.83,15.81,15.82,66600.0,11.8685,11.876,11.861,11.8685,66600.0
2012-10-24 14:50:00,15.82,15.83,15.8,15.82,61400.0,11.8685,11.876,11.8535,11.8685,61400.0
2012-10-24 14:55:00,15.81,15.83,15.81,15.81,37800.0,11.861,11.876,11.861,11.861,37800.0
2012-10-24 15:00:00,15.81,15.82,15.78,15.81,71000.0,11.861,11.8685,11.8385,11.861,71000.0
2012-10-24 15:05:00,15.81,15.81,15.79,15.79,53600.0,11.861,11.861,11.846,11.846,53600.0
2012-10-24 15:10:00,15.79,15.79,15.77,15.78,43600.0,11.846,11.846,11.831,11.8385,43600.0
2012-10-24 15:15:00,15.77,15.79,15.76,15.77,60800.0,11.831,11.846,11.8235,11.831,60800.0
2012-10-24 15:20:00,15.77,15.78,15.76,15.77,50000.0,11.831,11.8385,11.8235,11.831,50000.0
2012-10-24 15:25:00,15.76,15.8,15.75,15.8,75600.0,11.8235,11.8535,11.816,11.8535,75600.0
2012-10-24 15:30:00,15.8,15.8,15.79,15.8,51600.0,11.8535,11.8535,11.846,11.8535,51600.0
2012-10-24 15:35:00,15.8,15.8,15.78,15.78,34200.0,11.8535,11.8535,11.8385,11.8385,34200.0
2012-10-24 15:40:00,15.78,15.78,15.74,15.74,480200.0,11.8385,11.8385,11.8085,11.8085,480200.0
2012-10-24 15:45:00,15.74,15.74,15.73,15.74,89400.0,11.8085,11.8085,11.801,11.8085,89400.0
2012-10-24 15:50:00,15.74,15.74,15.72,15.73,89000.0,11.8085,11.8085,11.7935,11.801,89000.0
2012-10-24 15:55:00,15.73,15.77,15.73,15.76,141000.0,11.801,11.831,11.801,11.8235,141000.0
2012-10-25 09:30:00,15.84,15.94,15.84,15.89,51000.0,11.8835,11.9585,11.8835,11.921,51000.0
2012-10-25 09:35:00,15.9,15.9,15.85,15.87,32000.0,11.9285,11.9285,11.891,11.906,32000.0
2012-10-25 09:40:00,15.87,15.87,15.82,15.87,46000.0,11.906,11.906,11.8685,11.906,46000.0
2012-10-25 09:45:00,15.87,15.87,15.83,15.83,27400.0,11.906,11.906,11.876,11.876,27400.0
2012-10-25 09:50:00,15.84,15.86,15.81,15.81,59800.0,11.8835,11.8985,11.861,11.861,59800.0
2012-10-25 09:55:00,15.82,15.85,15.82,15.84,45800.0,11.8685,11.891,11.8685,11.8835,45800.0
2012-10-25 10:00:00,15.84,15.84,15.8,15.81,47000.0,11.8835,11.8835,11.8535,11.861,47000.0
2012-10-25 10:05:00,15.81,15.88,15.81,15.87,30200.0,11.861,11.9135,11.861,11.906,30200.0
2012-10-25 10:10:00,15.86,15.88,15.86,15.88,24200.0,11.8985,11.9135,11.8985,11.9135,24200.0
2012-10-25 10:15:00,15.88,15.9,15.87,15.9,19000.0,11.9135,11.9285,11.906,11.9285,19000.0
2012-10-25 10:20:00,15.9,15.94,15.89,15.94,44800.0,11.9285,11.9585,11.921,11.9585,44800.0
2012-10-25 10:25:00,15.94,15.94,15.89,15.9,35400.0,11.9585,11.9585,11.921,11.9285,35400.0
2012-10-25 10:30:00,15.9,15.9,15.87,15.9,36600.0,11.9285,11.9285,11.906,11.9285,36600.0
2012-10-25 10:35:00,15.9,15.92,15.9,15.9,18400.0,11.9285,11.9435,11.9285,11.9285,18400.0
2012-10-25 10:40:00,15.89,15.9,15.88,15.89,16000.0,11.921,11.9285,11.9135,11.921,16000.0
2012-10-25 10:45:00,15.89,15.9,15.87,15.88,17800.0,11.921,11.9285,11.906,11.9135,17800.0
2012-10-25 10:50:00,15.88,15.88,15.83,15.83,59400.0,11.9135,11.9135,11.876,11.876,59400.0
2012-10-25 10:55:00,15.83,15.84,15.82,15.83,71400.0,11.876,11.8835,11.8685,11.876,71400.0
2012-10-25 11:00:00,15.82,15.83,15.81,15.82,31000.0,11.8685,11.876,11.861,11.8685,31000.0
2012-10-25 11:05:00,15.81,15.83,15.81,15.82,30400.0,11.861,11.876,11.861,11.8685,30400.0
2012-10-25 11:10:00,15.82,15.83,15.81,15.83,32800.0,11.8685,11.876,11.861,11.876,32800.0
2012-10-25 11:15:00,15.83,15.83,15.82,15.83,23600.0,11.876,11.876,11.8685,11.876,23600.0
2012-10-25 11:20:00,15.83,15.83,15.8,15.8,20400.0,11.876,11.876,11.8535,11.8535,20400.0
2012-10-25 11:25:00,15.8,15.81,15.79,15.79,44000.0,11.8535,11.861,11.846,11.846,44000.0
2012-10-25 11:30:00,15.8,15.81,15.8,15.8,15000.0,11.8535,11.861,11.8535,11.8535,15000.0
2012-10-25 11:35:00,15.79,15.8,15.77,15.77,15000.0,11.846,11.8535,11.831,11.831,15000.0
2012-10-25 11:40:00,15.78,15.79,15.77,15.77,23400.0,11.8385,11.846,11.831,11.831,23400.0
2012-10-25 11:45:00,15.77,15.78,15.75,15.76,23400.0,11.831,11.8385,11.816,11.8235,23400.0
2012-10-25 11:50:00,15.76,15.78,15.74,15.76,29000.0,11.8235,11.8385,11.8085,11.8235,29000.0
2012-10-25 11:55:00,15.77,15.78,15.76,15.78,15600.0,11.831,11.8385,11.8235,11.8385,15600.0
2012-10-25 12:00:00,15.78,15.8,15.78,15.8,43400.0,11.8385,11.8535,11.8385,11.8535,43400.0
2012-10-25 12:05:00,15.79,15.81,15.78,15.81,41000.0,11.846,11.861,11.8385,11.861,41000.0
2012-10-25 12:10:00,15.81,15.81,15.78,15.79,27400.0,11.861,11.861,11.8385,11.846,27400.0
2012-10-25 12:15:00,15.79,15.79,15.77,15.77,6800.0,11.846,11.846,11.831,11.831,6800.0
2012-10-25 12:20:00,15.77,15.79,15.77,15.78,11200.0,11.831,11.846,11.831,11.8385,11200.0
2012-10-25 12:25:00,15.78,15.8,15.78,15.8,6000.0,11.8385,11.8535,11.8385,11.8535,6000.0
2012-10-25 12:30:00,15.8,15.8,15.78,15.78,18600.0,11.8535,11.8535,11.8385,11.8385,18600.0
2012-10-25 12:35:00,15.79,15.8,15.79,15.8,57200.0,11.846,11.8535,11.846,11.8535,57200.0
2012-10-25 12:40:00,15.8,15.8,15.79,15.8,50000.0,11.8535,11.8535,11.846,11.8535,50000.0
2012-10-25 12:45:00,15.8,15.81,15.78,15.81,7200.0,11.8535,11.861,11.8385,11.861,7200.0
2012-10-25 12:50:00,15.81,15.82,15.79,15.8,9800.0,11.861,11.8685,11.846,11.8535,9800.0
2012-10-25 12:55:00,15.8,15.84,15.79,15.84,11600.0,11.8535,11.8835,11.846,11.8835,11600.0
2012-10-25 13:00:00,15.84,15.85,15.83,15.83,32800.0,11.8835,11.891,11.876,11.876,32800.0
2012-10-25 13:05:00,15.82,15.82,15.77,15.77,56400.0,11.8685,11.8685,11.831,11.831,56400.0
2012-10-25 13:10:00,15.78,15.78,15.77,15.78,7800.0,11.8385,11.8385,11.831,11.8385,7800.0
2012-10-25 13:15:00,15.78,15.78,15.74,15.75,37800.0,11.8385,11.8385,11.8085,11.816,37800.0
2012-10-25 13:20:00,15.75,15.76,15.74,15.75,25600.0,11.816,11.8235,11.8085,11.816,25600.0
2012-10-25 13:25:00,15.75,15.76,15.74,15.76,44600.0,11.816,11.8235,11.8085,11.8235,44600.0
2012-10-25 13:30:00,15.76,15.76,15.74,15.74,14200.0,11.8235,11.8235,11.8085,11.8085,14200.0
2012-10-25 13:35:00,15.74,15.76,15.74,15.75,23000.0,11.8085,11.8235,11.8085,11.816,23000.0
2012-10-25 13:40:00,15.75,15.76,15.74,15.75,104000.0,11.816,11.8235,11.8085,11.816,104000.0
2012-10-25 13:45:00,15.75,15.75,15.74,15.75,16600.0,11.816,11.816,11.8085,11.816,16600.0
2012-10-25 13:50:00,15.74,15.75,15.74,15.75,4800.0,11.8085,11.816,11.8085,11.816,4800.0
2012-10-25 13:55:00,15.74,15.76,15.74,15.75,38000.0,11.8085,11.8235,11.8085,11.816,38000.0
2012-10-25 14:00:00,15.75,15.75,15.74,15.74,19200.0,11.816,11.816,11.8085,11.8085,19200.0
2012-10-25 14:05:00,15.74,15.74,15.73,15.73,21400.0,11.8085,11.8085,11.801,11.801,21400.0
2012-10-25 14:10:00,15.74,15.74,15.72,15.72,49800.0,11.8085,11.8085,11.7935,11.7935,49800.0
2012-10-25 14:15:00,15.72,15.72,15.71,15.71,22800.0,11.7935,11.7935,11.786,11.786,22800.0
2012-10-25 14:20:00,15.71,15.71,15.7,15.71,77600.0,11.786,11.786,11.7785,11.786,77600.0
2012-10-25 14:25:00,15.7,15.71,15.7,15.71,32000.0,11.7785,11.786,11.7785,11.786,32000.0
2012-10-25 14:30:00,15.71,15.72,15.71,15.72,36000.0,11.786,11.7935,11.786,11.7935,36000.0
2012-10-25 14:35:00,15.72,15.72,15.72,15.72,23400.0,11.7935,11.7935,11.7935,11.7935,23400.0
2012-10-25 14:40:00,15.72,15.74,15.72,15.74,82400.0,11.7935,11.8085,11.7935,11.8085,82400.0
2012-10-25 14:45:00,15.74,15.74,15.73,15.74,35600.0,11.8085,11.8085,11.801,11.8085,35600.0
2012-10-25 14:50:00,15.74,15.74,15.73,15.74,19200.0,11.8085,11.8085,11.801,11.8085,19200.0
2012-10-25 14:55:00,15.74,15.74,15.72,15.72,37200.0,11.8085,11.8085,11.7935,11.7935,37200.0
2012-10-25 15:00:00,15.74,15.74,15.72,15.73,21000.0,11.8085,11.8085,11.7935,11.801,21000.0
2012-10-25 15:05:00,15.72,15.72,15.7,15.71,61400.0,11.7935,11.7935,11.7785,11.786,61400.0
2012-10-25 15:10:00,15.72,15.73,15.72,15.73,37400.0,11.7935,11.801,11.7935,11.801,37400.0
2012-10-25 15:15:00,15.73,15.74,15.71,15.71,41800.0,11.801,11.8085,11.786,11.786,41800.0
2012-10-25 15:20:00,15.71,15.71,15.7,15.71,30800.0,11.786,11.786,11.7785,11.786,30800.0
2012-10-25 15:25:00,15.71,15.72,15.7,15.7,40400.0,11.786,11.7935,11.7785,11.7785,40400.0
2012-10-25 15:30:00,15.7,15.7,15.69,15.7,68200.0,11.7785,11.7785,11.771,11.7785,68200.0
2012-10-25 15:35:00,15.7,15.71,15.7,15.7,37000.0,11.7785,11.786,11.7785,11.7785,37000.0
2012-10-25 15:40:00,15.7,15.7,15.69,15.7,49200.0,11.7785,11.7785,11.771,11.7785,49200.0
2012-10-25 15:45:00,15.7,15.71,15.68,15.69,97400.0,11.7785,11.786,11.7635,11.771,97400.0
2012-10-25 15:50:00,15.68,15.7,15.68,15.7,232200.0,11.7635,11.7785,11.7635,11.7785,232200.0
2012-10-25 15:55:00,15.69,15.71,15.69,15.71,142200.0,11.771,11.786,11.771,11.786,142200.0
2012-10-26 09:30:00,15.71,15.74,15.68,15.72,91000.0,11.786,11.8085,11.7635,11.7935,91000.0
2012-10-26 09:35:00,15.72,15.9,15.71,15.89,71600.0,11.7935,11.9285,11.786,11.921,71600.0
2012-10-26 09:40:00,15.89,15.9,15.84,15.84,32400.0,11.921,11.9285,11.8835,11.8835,32400.0
2012-10-26 09:45:00,15.83,15.88,15.83,15.88,31800.0,11.876,11.9135,11.876,11.9135,31800.0
2012-10-26 09:50:00,15.88,15.88,15.82,15.82,21000.0,11.9135,11.9135,11.8685,11.8685,21000.0
2012-10-26 09:55:00,15.82,15.82,15.77,15.77,58200.0,11.8685,11.8685,11.831,11.831,58200.0
2012-10-26 10:00:00,15.77,15.79,15.74,15.78,66400.0,11.831,11.846,11.8085,11.8385,66400.0
2012-10-26 10:05:00,15.78,15.81,15.77,15.79,78800.0,11.8385,11.861,11.831,11.846,78800.0
2012-10-26 10:10:00,15.79,15.81,15.77,15.8,50600.0,11.846,11.861,11.831,11.8535,50600.0
2012-10-26 10:15:00,15.8,15.81,15.78,15.79,40200.0,11.8535,11.861,11.8385,11.846,40200.0
2012-10-26 10:20:00,15.79,15.8,15.77,15.78,21600.0,11.846,11.8535,11.831,11.8385,21600.0
2012-10-26 10:25:00,15.77,15.78,15.74,15.74,30000.0,11.831,11.8385,11.8085,11.8085,30000.0
2012-10-26 10:30:00,15.74,15.79,15.74,15.78,56600.0,11.8085,11.846,11.8085,11.8385,56600.0
2012-10-26 10:35:00,15.79,15.8,15.78,15.79,49400.0,11.846,11.8535,11.8385,11.846,49400.0
2012-10-26 10:40:00,15.79,15.8,15.78,15.79,29600.0,11.846,11.8535,11.8385,11.846,29600.0
2012-10-26 10:45:00,15.79,15.79,15.74,15.75,32200.0,11.846,11.846,11.8085,11.816,32200.0
2012-10-26 10:50:00,15.75,15.76,15.72,15.75,44600.0,11.816,11.8235,11.7935,11.816,44600.0
2012-10-26 10:55:00,15.76,15.77,15.75,15.76,25400.0,11.8235,11.831,11.816,11.8235,25400.0
2012-10-26 11:00:00,15.76,15.79,15.75,15.79,48000.0,11.8235,11.846,11.816,11.846,48000.0
2012-10-26 11:05:00,15.79,15.81,15.79,15.81,24800.0,11.846,11.861,11.846,11.861,24800.0
2012-10-26 11:10:00,15.81,15.82,15.8,15.82,24000.0,11.861,11.8685,11.8535,11.8685,24000.0
2012-10-26 11:15:00,15.82,15.84,15.82,15.83,53000.0,11.8685,11.8835,11.8685,11.876,53000.0
2012-10-26 11:20:00,15.83,15.83,15.81,15.81,34200.0,11.876,11.876,11.861,11.861,34200.0
2012-10-26 11:25:00,15.81,15.83,15.81,15.83,23800.0,11.861,11.876,11.861,11.876,23800.0
2012-10-26 11:30:00,15.82,15.84,15.82,15.83,34200.0,11.8685,11.8835,11.8685,11.876,34200.0
2012-10-26 11:35:00,15.83,15.84,15.82,15.84,28400.0,11.876,11.8835,11.8685,11.8835,28400.0
2012-10-26 11:40:00,15.84,15.84,15.83,15.83,27000.0,11.8835,11.8835,11.876,11.876,27000.0
2012-10-26 11:45:00,15.83,15.84,15.81,15.82,24600.0,11.876,11.8835,11.861,11.8685,24600.0
2012-10-26 11:50:00,15.82,15.82,15.8,15.81,45400.0,11.8685,11.8685,11.8535,11.861,45400.0
2012-10-26 11:55:00,15.81,15.83,15.81,15.83,31600.0,11.861,11.876,11.861,11.876,31600.0
2012-10-26 12:00:00,15.81,15.81,15.79,15.81,55000.0,11.861,11.861,11.846,11.861,55000.0
2012-10-26 12:05:00,15.8,15.81,15.78,15.8,44800.0,11.8535,11.861,11.8385,11.8535,44800.0
2012-10-26 12:10:00,15.8,15.82,15.8,15.81,31200.0,11.8535,11.8685,11.8535,11.861,31200.0
2012-10-26 12:15:00,15.81,15.81,15.8,15.81,28800.0,11.861,11.861,11.8535,11.861,28800.0
2012-10-26 12:20:00,15.81,15.83,15.8,15.83,36400.0,11.861,11.876,11.8535,11.876,36400.0
2012-10-26 12:25:00,15.83,15.85,15.82,15.85,33000.0,11.876,11.891,11.8685,11.891,33000.0
2012-10-26 12:30:00,15.86,15.86,15.83,15.84,36400.0,11.8985,11.8985,11.876,11.8835,36400.0
2012-10-26 12:35:00,15.83,15.85,15.83,15.83,20400.0,11.876,11.891,11.876,11.876,20400.0
2012-10-26 12:40:00,15.83,15.85,15.82,15.83,28400.0,11.876,11.891,11.8685,11.876,28400.0
2012-10-26 12:45:00,15.83,15.83,15.81,15.83,21200.0,11.876,11.876,11.861,11.876,21200.0
2012-10-26 12:50:00,15.83,15.84,15.83,15.84,15200.0,11.876,11.8835,11.876,11.8835,15200.0
2012-10-26 12:55:00,15.84,15.88,15.84,15.88,23600.0,11.8835,11.9135,11.8835,11.9135,23600.0
2012-10-26 13:00:00,15.87,15.88,15.86,15.86,34600.0,11.906,11.9135,11.8985,11.8985,34600.0
2012-10-26 13:05:00,15.86,15.87,15.86,15.86,8000.0,11.8985,11.906,11.8985,11.8985,8000.0
2012-10-26 13:10:00,15.86,15.86,15.85,15.85,27400.0,11.8985,11.8985,11.891,11.891,27400.0
2012-10-26 13:15:00,15.85,15.85,15.84,15.84,15800.0,11.891,11.891,11.8835,11.8835,15800.0
2012-10-26 13:20:00,15.84,15.84,15.82,15.82,18000.0,11.8835,11.8835,11.8685,11.8685,18000.0
2012-10-26 13:25:00,15.83,15.83,15.82,15.83,15800.0,11.876,11.876,11.8685,11.876,15800.0
2012-10-26 13:30:00,15.83,15.87,15.83,15.86,25400.0,11.876,11.906,11.876,11.8985,25400.0
2012-10-26 13:35:00,15.86,15.9,15.86,15.87,41200.0,11.8985,11.9285,11.8985,11.906,41200.0
2012-10-26 13:40:00,15.87,15.87,15.85,15.86,24600.0,11.906,11.906,11.891,11.8985,24600.0
2012-10-26 13:45:00,15.86,15.87,15.85,15.86,31400.0,11.8985,11.906,11.891,11.8985,31400.0
2012-10-26 13:50:00,15.86,15.86,15.85,15.86,18800.0,11.8985,11.8985,11.891,11.8985,18800.0
2012-10-26 13:55:00,15.86,15.87,15.84,15.85,46000.0,11.8985,11.906,11.8835,11.891,46000.0
2012-10-26 14:00:00,15.85,15.85,15.84,15.84,11000.0,11.891,11.891,11.8835,11.8835,11000.0
2012-10-26 14:05:00,15.84,15.85,15.83,15.83,43200.0,11.8835,11.891,11.876,11.876,43200.0
2012-10-26 14:10:00,15.84,15.84,15.81,15.81,64400.0,11.8835,11.8835,11.861,11.861,64400.0
2012-10-26 14:15:00,15.81,15.83,15.81,15.82,17400.0,11.861,11.876,11.861,11.8685,17400.0
2012-10-26 14:20:00,15.83,15.83,15.81,15.81,32000.0,11.876,11.876,11.861,11.861,32000.0
2012-10-26 14:25:00,15.81,15.83,15.81,15.81,30800.0,11.861,11.876,11.861,11.861,30800.0
2012-10-26 14:30:00,15.82,15.84,15.82,15.84,44800.0,11.8685,11.8835,11.8685,11.8835,44800.0
2012-10-26 14:35:00,15.84,15.84,15.83,15.84,36400.0,11.8835,11.8835,11.876,11.8835,36400.0
2012-10-26 14:40:00,15.84,15.84,15.83,15.83,34000.0,11.8835,11.8835,11.876,11.876,34000.0
2012-10-26 14:45:00,15.83,15.84,15.83,15.83,21800.0,11.876,11.8835,11.876,11.876,21800.0
2012-10-26 14:50:00,15.83,15.83,15.81,15.83,27600.0,11.876,11.876,11.861,11.876,27600.0
2012-10-26 14:55:00,15.83,15.84,15.82,15.84,192800.0,11.876,11.8835,11.8685,11.8835,192800.0
2012-10-26 15:00:00,15.83,15.85,15.83,15.85,46600.0,11.876,11.891,11.876,11.891,46600.0
2012-10-26 15:05:00,15.85,15.85,15.85,15.85,13000.0,11.891,11.891,11.891,11.891,13000.0
2012-10-26 15:10:00,15.85,15.88,15.85,15.88,68800.0,11.891,11.9135,11.891,11.9135,68800.0
2012-10-26 15:15:00,15.88,15.88,15.86,15.87,38200.0,11.9135,11.9135,11.8985,11.906,38200.0
2012-10-26 15:20:00,15.87,15.87,15.86,15.86,41600.0,11.906,11.906,11.8985,11.8985,41600.0
2012-10-26 15:25:00,15.87,15.87,15.85,15.86,54200.0,11.906,11.906,11.891,11.8985,54200.0
2012-10-26 15:30:00,15.86,15.87,15.86,15.87,41800.0,11.8985,11.906,11.8985,11.906,41800.0
2012-10-26 15:35:00,15.86,15.86,15.84,15.84,38400.0,11.8985,11.8985,11.8835,11.8835,38400.0
2012-10-26 15:40:00,15.84,15.86,15.84,15.86,38800.0,11.8835,11.8985,11.8835,11.8985,38800.0
2012-10-26 15:45:00,15.86,15.86,15.85,15.85,55400.0,11.8985,11.8985,11.891,11.891,55400.0
2012-10-26 15:50:00,15.85,15.88,15.85,15.88,82000.0,11.891,11.9135,11.891,11.9135,82000.0
2012-10-26 15:55:00,15.88,15.88,15.86,15.87,158000.0,11.9135,11.9135,11.8985,11.906,158000.0
2012-10-31 09:30:00,15.88,15.96,15.87,15.9,91200.0,11.9135,11.9735,11.906,11.9285,91200.0
2012-10-31 09:35:00,15.88,15.96,15.88,15.95,40800.0,11.9135,11.9735,11.9135,11.966,40800.0
2012-10-31 09:40:00,15.94,15.95,15.88,15.92,42400.0,11.9585,11.966,11.9135,11.9435,42400.0
2012-10-31 09:45:00,15.93,15.94,15.88,15.92,56600.0,11.951,11.9585,11.9135,11.9435,56600.0
2012-10-31 09:50:00,15.91,15.92,15.88,15.89,62600.0,11.936,11.9435,11.9135,11.921,62600.0
2012-10-31 09:55:00,15.9,15.9,15.88,15.89,53400.0,11.9285,11.9285,11.9135,11.921,53400.0
2012-10-31 10:00:00,15.88,15.9,15.88,15.89,24800.0,11.9135,11.9285,11.9135,11.921,24800.0
2012-10-31 10:05:00,15.89,15.9,15.89,15.9,33600.0,11.921,11.9285,11.921,11.9285,33600.0
2012-10-31 10:10:00,15.89,15.89,15.85,15.87,47000.0,11.921,11.921,11.891,11.906,47000.0
2012-10-31 10:15:00,15.86,15.88,15.86,15.88,36200.0,11.8985,11.9135,11.8985,11.9135,36200.0
2012-10-31 10:20:00,15.87,15.9,15.86,15.9,23600.0,11.906,11.9285,11.8985,11.9285,23600.0
2012-10-31 10:25:00,15.89,15.9,15.88,15.88,19200.0,11.921,11.9285,11.9135,11.9135,19200.0
2012-10-31 10:30:00,15.87,15.88,15.85,15.88,16800.0,11.906,11.9135,11.891,11.9135,16800.0
2012-10-31 10:35:00,15.88,15.9,15.87,15.88,49600.0,11.9135,11.9285,11.906,11.9135,49600.0
2012-10-31 10:40:00,15.88,15.88,15.86,15.86,41600.0,11.9135,11.9135,11.8985,11.8985,41600.0
2012-10-31 10:45:00,15.85,15.92,15.85,15.91,27200.0,11.891,11.9435,11.891,11.936,27200.0
2012-10-31 10:50:00,15.9,15.92,15.9,15.92,50600.0,11.9285,11.9435,11.9285,11.9435,50600.0
2012-10-31 10:55:00,15.92,15.92,15.88,15.89,28600.0,11.9435,11.9435,11.9135,11.921,28600.0
2012-10-31 11:00:00,15.88,15.89,15.85,15.86,20800.0,11.9135,11.921,11.891,11.8985,20800.0
2012-10-31 11:05:00,15.86,15.87,15.83,15.84,43200.0,11.8985,11.906,11.876,11.8835,43200.0
2012-10-31 11:10:00,15.84,15.85,15.81,15.81,60400.0,11.8835,11.891,11.861,11.861,60400.0
2012-10-31 11:15:00,15.82,15.83,15.81,15.83,32200.0,11.8685,11.876,11.861,11.876,32200.0
2012-10-31 11:20:00,15.83,15.83,15.81,15.83,25600.0,11.876,11.876,11.861,11.876,25600.0
2012-10-31 11:25:00,15.83,15.83,15.81,15.82,18600.0,11.876,11.876,11.861,11.8685,18600.0
2012-10-31 11:30:00,15.83,15.85,15.81,15.83,96000.0,11.876,11.891,11.861,11.876,96000.0
2012-10-31 11:35:00,15.83,15.83,15.8,15.81,24400.0,11.876,11.876,11.8535,11.861,24400.0
2012-10-31 11:40:00,15.82,15.83,15.81,15.83,55200.0,11.8685,11.876,11.861,11.876,55200.0
2012-10-31 11:45:00,15.82,15.82,15.81,15.81,19600.0,11.8685,11.8685,11.861,11.861,19600.0
2012-10-31 11:50:00,15.81,15.84,15.81,15.83,49800.0,11.861,11.8835,11.861,11.876,49800.0
2012-10-31 11:55:00,15.82,15.83,15.8,15.81,78800.0,11.8685,11.876,11.8535,11.861,78800.0
2012-10-31 12:00:00,15.81,15.82,15.81,15.82,32600.0,11.861,11.8685,11.861,11.8685,32600.0
2012-10-31 12:05:00,15.82,15.84,15.81,15.82,48400.0,11.8685,11.8835,11.861,11.8685,48400.0
2012-10-31 12:10:00,15.83,15.83,15.81,15.83,9200.0,11.876,11.876,11.861,11.876,9200.0
2012-10-31 12:15:00,15.83,15.84,15.81,15.83,9400.0,11.876,11.8835,11.861,11.876,9400.0
2012-10-31 12:20:00,15.83,15.85,15.8,15.8,34400.0,11.876,11.891,11.8535,11.8535,34400.0
2012-10-31 12:25:00,15.8,15.81,15.77,15.77,39200.0,11.8535,11.861,11.831,11.831,39200.0
2012-10-31 12:30:00,15.77,15.79,15.76,15.76,33600.0,11.831,11.846,11.8235,11.8235,33600.0
2012-10-31 12:35:00,15.76,15.77,15.73,15.74,60400.0,11.8235,11.831,11.801,11.8085,60400.0
2012-10-31 12:40:00,15.74,15.76,15.74,15.74,22000.0,11.8085,11.8235,11.8085,11.8085,22000.0
2012-10-31 12:45:00,15.74,15.76,15.73,15.74,14800.0,11.8085,11.8235,11.801,11.8085,14800.0
2012-10-31 12:50:00,15.74,15.76,15.73,15.74,18800.0,11.8085,11.8235,11.801,11.8085,18800.0
2012-10-31 12:55:00,15.74,15.76,15.74,15.74,21000.0,11.8085,11.8235,11.8085,11.8085,21000.0
2012-10-31 13:00:00,15.75,15.76,15.75,15.76,8600.0,11.816,11.8235,11.816,11.8235,8600.0
2012-10-31 13:05:00,15.76,15.76,15.73,15.74,12600.0,11.8235,11.8235,11.801,11.8085,12600.0
2012-10-31 13:10:00,15.74,15.75,15.74,15.74,14200.0,11.8085,11.816,11.8085,11.8085,14200.0
2012-10-31 13:15:00,15.74,15.75,15.74,15.75,7800.0,11.8085,11.816,11.8085,11.816,7800.0
2012-10-31 13:20:00,15.74,15.76,15.74,15.76,12000.0,11.8085,11.8235,11.8085,11.8235,12000.0
2012-10-31 13:25:00,15.75,15.77,15.75,15.76,18000.0,11.816,11.831,11.816,11.8235,18000.0
2012-10-31 13:30:00,15.77,15.78,15.76,15.76,8600.0,11.831,11.8385,11.8235,11.8235,8600.0
2012-10-31 13:35:00,15.76,15.76,15.74,15.74,13600.0,11.8235,11.8235,11.8085,11.8085,13600.0
2012-10-31 13:40:00,15.74,15.75,15.72,15.72,44600.0,11.8085,11.816,11.7935,11.7935,44600.0
2012-10-31 13:45:00,15.72,15.74,15.72,15.72,22600.0,11.7935,11.8085,11.7935,11.7935,22600.0
2012-10-31 13:50:00,15.72,15.74,15.72,15.73,12400.0,11.7935,11.8085,11.7935,11.801,12400.0
2012-10-31 13:55:00,15.73,15.74,15.72,15.72,15600.0,11.801,11.8085,11.7935,11.7935,15600.0
2012-10-31 14:00:00,15.73,15.74,15.72,15.73,28000.0,11.801,11.8085,11.7935,11.801,28000.0
2012-10-31 14:05:00,15.74,15.74,15.72,15.72,41600.0,11.8085,11.8085,11.7935,11.7935,41600.0
2012-10-31 14:10:00,15.72,15.72,15.71,15.72,29600.0,11.7935,11.7935,11.786,11.7935,29600.0
2012-10-31 14:15:00,15.71,15.72,15.66,15.72,186600.0,11.786,11.7935,11.7485,11.7935,186600.0
2012-10-31 14:20:00,15.72,15.74,15.71,15.74,26200.0,11.7935,11.8085,11.786,11.8085,26200.0
2012-10-31 14:25:00,15.74,15.75,15.74,15.74,35200.0,11.8085,11.816,11.8085,11.8085,35200.0
2012-10-31 14:30:00,15.74,15.75,15.73,15.74,27600.0,11.8085,11.816,11.801,11.8085,27600.0
2012-10-31 14:35:00,15.74,15.76,15.74,15.75,28800.0,11.8085,11.8235,11.8085,11.816,28800.0
2012-10-31 14:40:00,15.74,15.75,15.74,15.75,66200.0,11.8085,11.816,11.8085,11.816,66200.0
2012-10-31 14:45:00,15.75,15.75,15.74,15.75,8000.0,11.816,11.816,11.8085,11.816,8000.0
2012-10-31 14:50:00,15.74,15.75,15.72,15.73,41800.0,11.8085,11.816,11.7935,11.801,41800.0
2012-10-31 14:55:00,15.73,15.74,15.73,15.74,52000.0,11.801,11.8085,11.801,11.8085,52000.0
2012-10-31 15:00:00,15.73,15.74,15.72,15.73,48000.0,11.801,11.8085,11.7935,11.801,48000.0
2012-10-31 15:05:00,15.72,15.74,15.72,15.72,19000.0,11.7935,11.8085,11.7935,11.7935,19000.0
2012-10-31 15:10:00,15.72,15.74,15.72,15.74,34800.0,11.7935,11.8085,11.7935,11.8085,34800.0
2012-10-31 15:15:00,15.73,15.73,15.71,15.71,25200.0,11.801,11.801,11.786,11.786,25200.0
2012-10-31 15:20:00,15.71,15.72,15.69,15.7,34600.0,11.786,11.7935,11.771,11.7785,34600.0
2012-10-31 15:25:00,15.7,15.72,15.7,15.71,38400.0,11.7785,11.7935,11.7785,11.786,38400.0
2012-10-31 15:30:00,15.71,15.71,15.69,15.71,55000.0,11.786,11.786,11.771,11.786,55000.0
2012-10-31 15:35:00,15.71,15.72,15.7,15.71,33600.0,11.786,11.7935,11.7785,11.786,33600.0
2012-10-31 15:40:00,15.71,15.72,15.68,15.68,53200.0,11.786,11.7935,11.7635,11.7635,53200.0
2012-10-31 15:45:00,15.68,15.68,15.67,15.68,81600.0,11.7635,11.7635,11.756,11.7635,81600.0
2012-10-31 15:50:00,15.67,15.68,15.64,15.65,114000.0,11.756,11.7635,11.7335,11.741,114000.0
2012-10-31 15:55:00,15.65,15.68,15.64,15.67,198600.0,11.741,11.7635,11.7335,11.756,198600.0
2012-11-01 09:30:00,15.74,15.85,15.69,15.81,92000.0,11.8085,11.891,11.771,11.861,92000.0
2012-11-01 09:35:00,15.81,15.81,15.78,15.79,27400.0,11.861,11.861,11.8385,11.846,27400.0
2012-11-01 09:40:00,15.79,15.8,15.78,15.8,19600.0,11.846,11.8535,11.8385,11.8535,19600.0
2012-11-01 09:45:00,15.8,15.86,15.8,15.86,76400.0,11.8535,11.8985,11.8535,11.8985,76400.0
2012-11-01 09:50:00,15.85,15.88,15.84,15.87,35200.0,11.891,11.9135,11.8835,11.906,35200.0
2012-11-01 09:55:00,15.87,15.91,15.87,15.9,21600.0,11.906,11.936,11.906,11.9285,21600.0
2012-11-01 10:00:00,15.91,15.95,15.9,15.93,41600.0,11.936,11.966,11.9285,11.951,41600.0
2012-11-01 10:05:00,15.94,15.96,15.93,15.96,48200.0,11.9585,11.9735,11.951,11.9735,48200.0
2012-11-01 10:10:00,15.96,15.96,15.94,15.95,26200.0,11.9735,11.9735,11.9585,11.966,26200.0
2012-11-01 10:15:00,15.95,15.97,15.95,15.97,42000.0,11.966,11.981,11.966,11.981,42000.0
2012-11-01 10:20:00,15.97,16.0,15.96,16.0,51200.0,11.981,12.0035,11.9735,12.0035,51200.0
2012-11-01 10:25:00,16.0,16.02,16.0,16.0,72400.0,12.0035,12.0186,12.0035,12.0035,72400.0
2012-11-01 10:30:00,16.0,16.01,16.0,16.0,23200.0,12.0035,12.0111,12.0035,12.0035,23200.0
2012-11-01 10:35:00,16.01,16.03,16.01,16.02,23000.0,12.0111,12.0261,12.0111,12.0186,23000.0
2012-11-01 10:40:00,16.02,16.04,16.02,16.04,16200.0,12.0186,12.0336,12.0186,12.0336,16200.0
2012-11-01 10:45:00,16.04,16.05,16.02,16.03,56000.0,12.0336,12.0411,12.0186,12.0261,56000.0
2012-11-01 10:50:00,16.03,16.03,15.99,16.02,57600.0,12.0261,12.0261,11.996,12.0186,57600.0
2012-11-01 10:55:00,16.02,16.03,16.0,16.02,99200.0,12.0186,12.0261,12.0035,12.0186,99200.0
2012-11-01 11:00:00,16.03,16.06,16.02,16.06,116600.0,12.0261,12.0486,12.0186,12.0486,116600.0
2012-11-01 11:05:00,16.06,16.06,16.04,16.05,31400.0,12.0486,12.0486,12.0336,12.0411,31400.0
2012-11-01 11:10:00,16.05,16.06,16.04,16.05,47600.0,12.0411,12.0486,12.0336,12.0411,47600.0
2012-11-01 11:15:00,16.05,16.05,16.03,16.04,33000.0,12.0411,12.0411,12.0261,12.0336,33000.0
2012-11-01 11:20:00,16.03,16.05,16.03,16.05,28000.0,12.0261,12.0411,12.0261,12.0411,28000.0
2012-11-01 11:25:00,16.05,16.06,16.05,16.06,28400.0,12.0411,12.0486,12.0411,12.0486,28400.0
2012-11-01 11:30:00,16.05,16.08,16.05,16.07,175600.0,12.0411,12.0636,12.0411,12.0561,175600.0
2012-11-01 11:35:00,16.08,16.11,16.08,16.11,60000.0,12.0636,12.0861,12.0636,12.0861,60000.0
2012-11-01 11:40:00,16.11,16.15,16.11,16.15,40200.0,12.0861,12.1161,12.0861,12.1161,40200.0
2012-11-01 11:45:00,16.15,16.2,16.14,16.18,73000.0,12.1161,12.1536,12.1086,12.1386,73000.0
2012-11-01 11:50:00,16.18,16.22,16.18,16.19,64400.0,12.1386,12.1686,12.1386,12.1461,64400.0
2012-11-01 11:55:00,16.19,16.2,16.18,16.18,42000.0,12.1461,12.1536,12.1386,12.1386,42000.0
2012-11-01 12:00:00,16.18,16.2,16.17,16.2,123800.0,12.1386,12.1536,12.1311,12.1536,123800.0
2012-11-01 12:05:00,16.2,16.21,16.18,16.18,24000.0,12.1536,12.1611,12.1386,12.1386,24000.0
2012-11-01 12:10:00,16.18,16.2,16.18,16.2,51600.0,12.1386,12.1536,12.1386,12.1536,51600.0
2012-11-01 12:15:00,16.2,16.21,16.18,16.2,31000.0,12.1536,12.1611,12.1386,12.1536,31000.0
2012-11-01 12:20:00,16.2,16.21,16.19,16.21,20000.0,12.1536,12.1611,12.1461,12.1611,20000.0
2012-11-01 12:25:00,16.21,16.21,16.17,16.18,85600.0,12.1611,12.1611,12.1311,12.1386,85600.0
2012-11-01 12:30:00,16.18,16.18,16.17,16.18,11600.0,12.1386,12.1386,12.1311,12.1386,11600.0
2012-11-01 12:35:00,16.18,16.18,16.15,16.15,18200.0,12.1386,12.1386,12.1161,12.1161,18200.0
2012-11-01 12:40:00,16.16,16.17,16.15,16.15,7600.0,12.1236,12.1311,12.1161,12.1161,7600.0
2012-11-01 12:45:00,16.15,16.16,16.15,16.15,15400.0,12.1161,12.1236,12.1161,12.1161,15400.0
2012-11-01 12:50:00,16.15,16.15,16.14,16.14,13800.0,12.1161,12.1161,12.1086,12.1086,13800.0
2012-11-01 12:55:00,16.14,16.17,16.14,16.15,50800.0,12.1086,12.1311,12.1086,12.1161,50800.0
2012-11-01 13:00:00,16.15,16.16,16.14,16.15,274600.0,12.1161,12.1236,12.1086,12.1161,274600.0
2012-11-01 13:05:00,16.14,16.16,16.14,16.15,61200.0,12.1086,12.1236,12.1086,12.1161,61200.0
2012-11-01 13:10:00,16.15,16.17,16.15,16.16,19800.0,12.1161,12.1311,12.1161,12.1236,19800.0
2012-11-01 13:15:00,16.17,16.18,16.17,16.18,14600.0,12.1311,12.1386,12.1311,12.1386,14600.0
2012-11-01 13:20:00,16.18,16.18,16.17,16.17,17000.0,12.1386,12.1386,12.1311,12.1311,17000.0
2012-11-01 13:25:00,16.17,16.18,16.17,16.17,8800.0,12.1311,12.1386,12.1311,12.1311,8800.0
2012-11-01 13:30:00,16.17,16.17,16.15,16.17,15000.0,12.1311,12.1311,12.1161,12.1311,15000.0
2012-11-01 13:35:00,16.17,16.18,16.16,16.18,26800.0,12.1311,12.1386,12.1236,12.1386,26800.0
2012-11-01 13:40:00,16.18,16.19,16.17,16.19,35800.0,12.1386,12.1461,12.1311,12.1461,35800.0
2012-11-01 13:45:00,16.19,16.2,16.18,16.2,18800.0,12.1461,12.1536,12.1386,12.1536,18800.0
2012-11-01 13:50:00,16.2,16.21,16.2,16.2,26400.0,12.1536,12.1611,12.1536,12.1536,26400.0
2012-11-01 13:55:00,16.2,16.2,16.18,16.18,25000.0,12.1536,12.1536,12.1386,12.1386,25000.0
2012-11-01 14:00:00,16.18,16.18,16.15,16.15,23000.0,12.1386,12.1386,12.1161,12.1161,23000.0
2012-11-01 14:05:00,16.15,16.17,16.15,16.17,31200.0,12.1161,12.1311,12.1161,12.1311,31200.0
2012-11-01 14:10:00,16.17,16.18,16.17,16.18,17600.0,12.1311,12.1386,12.1311,12.1386,17600.0
2012-11-01 14:15:00,16.18,16.19,16.18,16.18,17400.0,12.1386,12.1461,12.1386,12.1386,17400.0
2012-11-01 14:20:00,16.18,16.18,16.17,16.17,36600.0,12.1386,12.1386,12.1311,12.1311,36600.0
2012-11-01 14:25:00,16.17,16.18,16.16,16.18,17600.0,12.1311,12.1386,12.1236,12.1386,17600.0
2012-11-01 14:30:00,16.18,16.18,16.16,16.18,14000.0,12.1386,12.1386,12.1236,12.1386,14000.0
2012-11-01 14:35:00,16.18,16.21,16.18,16.2,113000.0,12.1386,12.1611,12.1386,12.1536,113000.0
2012-11-01 14:40:00,16.21,16.22,16.19,16.19,21600.0,12.1611,12.1686,12.1461,12.1461,21600.0
2012-11-01 14:45:00,16.19,16.21,16.18,16.21,23000.0,12.1461,12.1611,12.1386,12.1611,23000.0
2012-11-01 14:50:00,16.21,16.22,16.2,16.22,26200.0,12.1611,12.1686,12.1536,12.1686,26200.0
2012-11-01 14:55:00,16.22,16.22,16.2,16.2,43600.0,12.1686,12.1686,12.1536,12.1536,43600.0
2012-11-01 15:00:00,16.2,16.21,16.2,16.21,26800.0,12.1536,12.1611,12.1536,12.1611,26800.0
2012-11-01 15:05:00,16.21,16.22,16.2,16.22,26400.0,12.1611,12.1686,12.1536,12.1686,26400.0
2012-11-01 15:10:00,16.22,16.22,16.21,16.22,44600.0,12.1686,12.1686,12.1611,12.1686,44600.0
2012-11-01 15:15:00,16.22,16.22,16.21,16.22,27600.0,12.1686,12.1686,12.1611,12.1686,27600.0
2012-11-01 15:20:00,16.21,16.23,16.21,16.22,31800.0,12.1611,12.1761,12.1611,12.1686,31800.0
2012-11-01 15:25:00,16.22,16.23,16.22,16.23,25000.0,12.1686,12.1761,12.1686,12.1761,25000.0
2012-11-01 15:30:00,16.23,16.25,16.23,16.24,115400.0,12.1761,12.1911,12.1761,12.1836,115400.0
2012-11-01 15:35:00,16.23,16.24,16.21,16.21,141800.0,12.1761,12.1836,12.1611,12.1611,141800.0
2012-11-01 15:40:00,16.21,16.22,16.21,16.22,36000.0,12.1611,12.1686,12.1611,12.1686,36000.0
2012-11-01 15:45:00,16.22,16.22,16.2,16.22,98400.0,12.1686,12.1686,12.1536,12.1686,98400.0
2012-11-01 15:50:00,16.22,16.25,16.22,16.25,97600.0,12.1686,12.1911,12.1686,12.1911,97600.0
2012-11-01 15:55:00,16.25,16.25,16.24,16.25,184200.0,12.1911,12.1911,12.1836,12.1911,184200.0
2012-11-02 09:30:00,16.23,16.25,16.03,16.14,113600.0,12.1761,12.1911,12.0261,12.1086,113600.0
2012-11-02 09:35:00,16.11,16.14,16.06,16.13,59800.0,12.0861,12.1086,12.0486,12.1011,59800.0
2012-11-02 09:40:00,16.1,16.18,16.1,16.16,129800.0,12.0786,12.1386,12.0786,12.1236,129800.0
2012-11-02 09:45:00,16.15,16.16,16.11,16.13,52800.0,12.1161,12.1236,12.0861,12.1011,52800.0
2012-11-02 09:50:00,16.13,16.14,16.1,16.13,69200.0,12.1011,12.1086,12.0786,12.1011,69200.0
2012-11-02 09:55:00,16.14,16.18,16.13,16.15,44400.0,12.1086,12.1386,12.1011,12.1161,44400.0
2012-11-02 10:00:00,16.13,16.14,16.08,16.1,28800.0,12.1011,12.1086,12.0636,12.0786,28800.0
2012-11-02 10:05:00,16.1,16.11,16.1,16.1,25400.0,12.0786,12.0861,12.0786,12.0786,25400.0
2012-11-02 10:10:00,16.1,16.1,16.05,16.05,22600.0,12.0786,12.0786,12.0411,12.0411,22600.0
2012-11-02 10:15:00,16.05,16.05,16.03,16.03,22600.0,12.0411,12.0411,12.0261,12.0261,22600.0
2012-11-02 10:20:00,16.02,16.03,16.0,16.03,53000.0,12.0186,12.0261,12.0035,12.0261,53000.0
2012-11-02 10:25:00,16.03,16.05,16.02,16.04,26600.0,12.0261,12.0411,12.0186,12.0336,26600.0
2012-11-02 10:30:00,16.04,16.07,16.04,16.07,16600.0,12.0336,12.0561,12.0336,12.0561,16600.0
2012-11-02 10:35:00,16.06,16.07,16.03,16.04,91800.0,12.0486,12.0561,12.0261,12.0336,91800.0
2012-11-02 10:40:00,16.03,16.05,16.0,16.04,96000.0,12.0261,12.0411,12.0035,12.0336,96000.0
2012-11-02 10:45:00,16.04,16.09,16.04,16.08,64400.0,12.0336,12.0711,12.0336,12.0636,64400.0
2012-11-02 10:50:00,16.07,16.08,16.06,16.08,37000.0,12.0561,12.0636,12.0486,12.0636,37000.0
2012-11-02 10:55:00,16.08,16.08,16.05,16.06,19200.0,12.0636,12.0636,12.0411,12.0486,19200.0
2012-11-02 11:00:00,16.05,16.05,16.01,16.02,18000.0,12.0411,12.0411,12.0111,12.0186,18000.0
2012-11-02 11:05:00,16.02,16.04,16.01,16.03,38600.0,12.0186,12.0336,12.0111,12.0261,38600.0
2012-11-02 11:10:00,16.03,16.03,16.01,16.02,18000.0,12.0261,12.0261,12.0111,12.0186,18000.0
2012-11-02 11:15:00,16.02,16.02,16.0,16.0,20000.0,12.0186,12.0186,12.0035,12.0035,20000.0
2012-11-02 11:20:00,16.0,16.04,16.0,16.03,117200.0,12.0035,12.0336,12.0035,12.0261,117200.0
2012-11-02 11:25:00,16.03,16.06,16.03,16.05,34800.0,12.0261,12.0486,12.0261,12.0411,34800.0
2012-11-02 11:30:00,16.06,16.09,16.06,16.09,38800.0,12.0486,12.0711,12.0486,12.0711,38800.0
2012-11-02 11:35:00,16.09,16.1,16.08,16.08,29400.0,12.0711,12.0786,12.0636,12.0636,29400.0
2012-11-02 11:40:00,16.08,16.1,16.07,16.09,26000.0,12.0636,12.0786,12.0561,12.0711,26000.0
2012-11-02 11:45:00,16.09,16.09,16.05,16.05,15600.0,12.0711,12.0711,12.0411,12.0411,15600.0
2012-11-02 11:50:00,16.05,16.08,16.05,16.08,33400.0,12.0411,12.0636,12.0411,12.0636,33400.0
2012-11-02 11:55:00,16.08,16.08,16.05,16.06,38200.0,12.0636,12.0636,12.0411,12.0486,38200.0
2012-11-02 12:00:00,16.07,16.08,16.05,16.06,31000.0,12.0561,12.0636,12.0411,12.0486,31000.0
2012-11-02 12:05:00,16.06,16.08,16.06,16.08,38600.0,12.0486,12.0636,12.0486,12.0636,38600.0
2012-11-02 12:10:00,16.08,16.1,16.08,16.1,32800.0,12.0636,12.0786,12.0636,12.0786,32800.0
2012-11-02 12:15:00,16.1,16.11,16.08,16.11,30200.0,12.0786,12.0861,12.0636,12.0861,30200.0
2012-11-02 12:20:00,16.12,16.12,16.11,16.12,16400.0,12.0936,12.0936,12.0861,12.0936,16400.0
2012-11-02 12:25:00,16.12,16.12,16.1,16.11,32000.0,12.0936,12.0936,12.0786,12.0861,32000.0
2012-11-02 12:30:00,16.11,16.12,16.11,16.11,31600.0,12.0861,12.0936,12.0861,12.0861,31600.0
2012-11-02 12:35:00,16.11,16.14,16.11,16.14,28600.0,12.0861,12.1086,12.0861,12.1086,28600.0
2012-11-02 12:40:00,16.14,16.14,16.13,16.13,4800.0,12.1086,12.1086,12.1011,12.1011,4800.0
2012-11-02 12:45:00,16.13,16.14,16.11,16.13,38800.0,12.1011,12.1086,12.0861,12.1011,38800.0
2012-11-02 12:50:00,16.13,16.13,16.13,16.13,18200.0,12.1011,12.1011,12.1011,12.1011,18200.0
2012-11-02 12:55:00,16.13,16.13,16.11,16.11,30400.0,12.1011,12.1011,12.0861,12.0861,30400.0
2012-11-02 13:00:00,16.11,16.16,16.11,16.15,34400.0,12.0861,12.1236,12.0861,12.1161,34400.0
2012-11-02 13:05:00,16.14,16.14,16.11,16.14,24400.0,12.1086,12.1086,12.0861,12.1086,24400.0
2012-11-02 13:10:00,16.13,16.14,16.11,16.12,17000.0,12.1011,12.1086,12.0861,12.0936,17000.0
2012-11-02 13:15:00,16.11,16.13,16.11,16.13,24200.0,12.0861,12.1011,12.0861,12.1011,24200.0
2012-11-02 13:20:00,16.13,16.13,16.1,16.12,46600.0,12.1011,12.1011,12.0786,12.0936,46600.0
2012-11-02 13:25:00,16.11,16.12,16.11,16.11,12600.0,12.0861,12.0936,12.0861,12.0861,12600.0
2012-11-02 13:30:00,16.11,16.13,16.11,16.12,11800.0,12.0861,12.1011,12.0861,12.0936,11800.0
2012-11-02 13:35:00,16.11,16.15,16.11,16.12,20000.0,12.0861,12.1161,12.0861,12.0936,20000.0
2012-11-02 13:40:00,16.12,16.14,16.11,16.14,14200.0,12.0936,12.1086,12.0861,12.1086,14200.0
2012-11-02 13:45:00,16.13,16.14,16.13,16.13,7000.0,12.1011,12.1086,12.1011,12.1011,7000.0
2012-11-02 13:50:00,16.13,16.13,16.09,16.1,31200.0,12.1011,12.1011,12.0711,12.0786,31200.0
2012-11-02 13:55:00,16.1,16.1,16.05,16.06,18800.0,12.0786,12.0786,12.0411,12.0486,18800.0
2012-11-02 14:00:00,16.06,16.08,16.06,16.06,30000.0,12.0486,12.0636,12.0486,12.0486,30000.0
2012-11-02 14:05:00,16.06,16.08,16.05,16.06,23800.0,12.0486,12.0636,12.0411,12.0486,23800.0
2012-11-02 14:10:00,16.06,16.06,16.04,16.04,32000.0,12.0486,12.0486,12.0336,12.0336,32000.0
2012-11-02 14:15:00,16.04,16.04,16.02,16.02,25800.0,12.0336,12.0336,12.0186,12.0186,25800.0
2012-11-02 14:20:00,16.02,16.02,16.0,16.0,23600.0,12.0186,12.0186,12.0035,12.0035,23600.0
2012-11-02 14:25:00,16.0,16.0,15.99,15.99,11000.0,12.0035,12.0035,11.996,11.996,11000.0
2012-11-02 14:30:00,15.99,15.99,15.98,15.99,31600.0,11.996,11.996,11.9885,11.996,31600.0
2012-11-02 14:35:00,15.99,16.02,15.97,16.0,73000.0,11.996,12.0186,11.981,12.0035,73000.0
2012-11-02 14:40:00,16.0,16.01,15.99,16.0,45600.0,12.0035,12.0111,11.996,12.0035,45600.0
2012-11-02 14:45:00,16.0,16.02,15.98,15.99,62400.0,12.0035,12.0186,11.9885,11.996,62400.0
2012-11-02 14:50:00,15.99,16.01,15.99,16.0,17200.0,11.996,12.0111,11.996,12.0035,17200.0
2012-11-02 14:55:00,16.0,16.01,15.99,16.01,25600.0,12.0035,12.0111,11.996,12.0111,25600.0
2012-11-02 15:00:00,16.02,16.04,16.0,16.03,46600.0,12.0186,12.0336,12.0035,12.0261,46600.0
2012-11-02 15:05:00,16.03,16.06,16.03,16.05,53600.0,12.0261,12.0486,12.0261,12.0411,53600.0
2012-11-02 15:10:00,16.04,16.05,16.03,16.03,41800.0,12.0336,12.0411,12.0261,12.0261,41800.0
2012-11-02 15:15:00,16.03,16.06,16.03,16.05,49000.0,12.0261,12.0486,12.0261,12.0411,49000.0
2012-11-02 15:20:00,16.05,16.05,16.01,16.02,64200.0,12.0411,12.0411,12.0111,12.0186,64200.0
2012-11-02 15:25:00,16.02,16.03,16.0,16.0,34200.0,12.0186,12.0261,12.0035,12.0035,34200.0
2012-11-02 15:30:00,16.0,16.02,15.98,16.02,87400.0,12.0035,12.0186,11.9885,12.0186,87400.0
2012-11-02 15:35:00,16.02,16.05,16.02,16.05,99400.0,12.0186,12.0411,12.0186,12.0411,99400.0
2012-11-02 15:40:00,16.04,16.07,16.04,16.07,93600.0,12.0336,12.0561,12.0336,12.0561,93600.0
2012-11-02 15:45:00,16.06,16.07,16.03,16.07,255200.0,12.0486,12.0561,12.0261,12.0561,255200.0
2012-11-02 15:50:00,16.07,16.07,16.05,16.07,138400.0,12.0561,12.0561,12.0411,12.0561,138400.0
2012-11-02 15:55:00,16.07,16.08,16.05,16.06,391600.0,12.0561,12.0636,12.0411,12.0486,391600.0
2012-11-05 09:30:00,16.0,16.0,15.92,15.96,88600.0,12.0035,12.0035,11.9435,11.9735,88600.0
2012-11-05 09:35:00,16.01,16.07,15.99,16.07,80200.0,12.0111,12.0561,11.996,12.0561,80200.0
2012-11-05 09:40:00,16.06,16.07,16.05,16.05,37800.0,12.0486,12.0561,12.0411,12.0411,37800.0
2012-11-05 09:45:00,16.05,16.07,16.03,16.06,127800.0,12.0411,12.0561,12.0261,12.0486,127800.0
2012-11-05 09:50:00,16.05,16.08,16.0,16.04,63800.0,12.0411,12.0636,12.0035,12.0336,63800.0
2012-11-05 09:55:00,16.04,16.06,16.03,16.03,74400.0,12.0336,12.0486,12.0261,12.0261,74400.0
2012-11-05 10:00:00,16.02,16.09,16.01,16.06,135600.0,12.0186,12.0711,12.0111,12.0486,135600.0
2012-11-05 10:05:00,16.06,16.09,16.05,16.05,56200.0,12.0486,12.0711,12.0411,12.0411,56200.0
2012-11-05 10:10:00,16.05,16.08,16.05,16.05,45400.0,12.0411,12.0636,12.0411,12.0411,45400.0
2012-11-05 10:15:00,16.05,16.06,16.04,16.04,69200.0,12.0411,12.0486,12.0336,12.0336,69200.0
2012-11-05 10:20:00,16.05,16.05,16.0,16.03,159200.0,12.0411,12.0411,12.0035,12.0261,159200.0
2012-11-05 10:25:00,16.03,16.03,15.98,15.98,51800.0,12.0261,12.0261,11.9885,11.9885,51800.0
2012-11-05 10:30:00,15.99,16.03,15.98,16.03,144200.0,11.996,12.0261,11.9885,12.0261,144200.0
2012-11-05 10:35:00,16.03,16.05,16.02,16.05,82000.0,12.0261,12.0411,12.0186,12.0411,82000.0
2012-11-05 10:40:00,16.05,16.05,16.01,16.03,70000.0,12.0411,12.0411,12.0111,12.0261,70000.0
2012-11-05 10:45:00,16.03,16.03,16.0,16.01,46800.0,12.0261,12.0261,12.0035,12.0111,46800.0
2012-11-05 10:50:00,16.0,16.02,15.99,16.02,94800.0,12.0035,12.0186,11.996,12.0186,94800.0
2012-11-05 10:55:00,16.02,16.02,15.99,16.0,103000.0,12.0186,12.0186,11.996,12.0035,103000.0
2012-11-05 11:00:00,16.0,16.01,15.99,16.0,70400.0,12.0035,12.0111,11.996,12.0035,70400.0
2012-11-05 11:05:00,16.01,16.02,15.99,15.99,159400.0,12.0111,12.0186,11.996,11.996,159400.0
2012-11-05 11:10:00,15.99,16.0,15.97,15.98,65800.0,11.996,12.0035,11.981,11.9885,65800.0
2012-11-05 11:15:00,15.97,15.98,15.97,15.97,16000.0,11.981,11.9885,11.981,11.981,16000.0
2012-11-05 11:20:00,15.97,15.98,15.96,15.96,109400.0,11.981,11.9885,11.9735,11.9735,109400.0
2012-11-05 11:25:00,15.96,15.97,15.95,15.97,150400.0,11.9735,11.981,11.966,11.981,150400.0
2012-11-05 11:30:00,15.97,15.97,15.95,15.96,26600.0,11.981,11.981,11.966,11.9735,26600.0
2012-11-05 11:35:00,15.95,15.96,15.95,15.96,48200.0,11.966,11.9735,11.966,11.9735,48200.0
2012-11-05 11:40:00,15.96,15.97,15.95,15.95,77600.0,11.9735,11.981,11.966,11.966,77600.0
2012-11-05 11:45:00,15.95,15.95,15.93,15.93,18200.0,11.966,11.966,11.951,11.951,18200.0
2012-11-05 11:50:00,15.93,15.93,15.93,15.93,27000.0,11.951,11.951,11.951,11.951,27000.0
2012-11-05 11:55:00,15.93,15.94,15.93,15.93,49600.0,11.951,11.9585,11.951,11.951,49600.0
2012-11-05 12:00:00,15.93,15.93,15.9,15.91,59400.0,11.951,11.951,11.9285,11.936,59400.0
2012-11-05 12:05:00,15.92,15.92,15.9,15.9,38200.0,11.9435,11.9435,11.9285,11.9285,38200.0
2012-11-05 12:10:00,15.9,15.9,15.89,15.9,40000.0,11.9285,11.9285,11.921,11.9285,40000.0
2012-11-05 12:15:00,15.91,15.91,15.9,15.9,26000.0,11.936,11.936,11.9285,11.9285,26000.0
2012-11-05 12:20:00,15.9,15.9,15.9,15.9,45800.0,11.9285,11.9285,11.9285,11.9285,45800.0
2012-11-05 12:25:00,15.9,15.9,15.89,15.9,20400.0,11.9285,11.9285,11.921,11.9285,20400.0
2012-11-05 12:30:00,15.9,15.9,15.88,15.9,30200.0,11.9285,11.9285,11.9135,11.9285,30200.0
2012-11-05 12:35:00,15.9,15.92,15.9,15.91,23200.0,11.9285,11.9435,11.9285,11.936,23200.0
2012-11-05 12:40:00,15.91,15.92,15.9,15.91,129200.0,11.936,11.9435,11.9285,11.936,129200.0
2012-11-05 12:45:00,15.91,15.91,15.9,15.9,25600.0,11.936,11.936,11.9285,11.9285,25600.0
2012-11-05 12:50:00,15.9,15.9,15.9,15.9,9000.0,11.9285,11.9285,11.9285,11.9285,9000.0
2012-11-05 12:55:00,15.89,15.9,15.89,15.9,25200.0,11.921,11.9285,11.921,11.9285,25200.0
2012-11-05 13:00:00,15.9,15.91,15.9,15.9,14600.0,11.9285,11.936,11.9285,11.9285,14600.0
2012-11-05 13:05:00,15.9,15.91,15.9,15.9,53800.0,11.9285,11.936,11.9285,11.9285,53800.0
2012-11-05 13:10:00,15.9,15.91,15.9,15.9,39200.0,11.9285,11.936,11.9285,11.9285,39200.0
2012-11-05 13:15:00,15.9,15.9,15.9,15.9,29800.0,11.9285,11.9285,11.9285,11.9285,29800.0
2012-11-05 13:20:00,15.9,15.91,15.9,15.9,24000.0,11.9285,11.936,11.9285,11.9285,24000.0
2012-11-05 13:25:00,15.9,15.92,15.9,15.9,25000.0,11.9285,11.9435,11.9285,11.9285,25000.0
2012-11-05 13:30:00,15.9,15.92,15.9,15.92,60000.0,11.9285,11.9435,11.9285,11.9435,60000.0
2012-11-05 13:35:00,15.92,15.93,15.92,15.92,24600.0,11.9435,11.951,11.9435,11.9435,24600.0
2012-11-05 13:40:00,15.93,15.93,15.92,15.93,39800.0,11.951,11.951,11.9435,11.951,39800.0
2012-11-05 13:45:00,15.93,15.93,15.92,15.93,43400.0,11.951,11.951,11.9435,11.951,43400.0
2012-11-05 13:50:00,15.92,15.93,15.92,15.93,38000.0,11.9435,11.951,11.9435,11.951,38000.0
2012-11-05 13:55:00,15.93,15.93,15.93,15.93,21000.0,11.951,11.951,11.951,11.951,21000.0
2012-11-05 14:00:00,15.93,15.96,15.92,15.96,59200.0,11.951,11.9735,11.9435,11.9735,59200.0
2012-11-05 14:05:00,15.96,15.96,15.95,15.96,23800.0,11.9735,11.9735,11.966,11.9735,23800.0
2012-11-05 14:10:00,15.96,15.97,15.95,15.97,32600.0,11.9735,11.981,11.966,11.981,32600.0
2012-11-05 14:15:00,15.97,16.0,15.97,16.0,15200.0,11.981,12.0035,11.981,12.0035,15200.0
2012-11-05 14:20:00,16.0,16.03,16.0,16.02,51800.0,12.0035,12.0261,12.0035,12.0186,51800.0
2012-11-05 14:25:00,16.03,16.04,16.02,16.04,13600.0,12.0261,12.0336,12.0186,12.0336,13600.0
2012-11-05 14:30:00,16.04,16.05,16.04,16.05,29200.0,12.0336,12.0411,12.0336,12.0411,29200.0
2012-11-05 14:35:00,16.05,16.06,16.05,16.05,20800.0,12.0411,12.0486,12.0411,12.0411,20800.0
2012-11-05 14:40:00,16.05,16.08,16.05,16.07,21600.0,12.0411,12.0636,12.0411,12.0561,21600.0
2012-11-05 14:45:00,16.08,16.1,16.08,16.08,28200.0,12.0636,12.0786,12.0636,12.0636,28200.0
2012-11-05 14:50:00,16.09,16.1,16.08,16.09,41000.0,12.0711,12.0786,12.0636,12.0711,41000.0
2012-11-05 14:55:00,16.09,16.1,16.09,16.1,94800.0,12.0711,12.0786,12.0711,12.0786,94800.0
2012-11-05 15:00:00,16.1,16.11,16.1,16.11,42600.0,12.0786,12.0861,12.0786,12.0861,42600.0
2012-11-05 15:05:00,16.11,16.13,16.11,16.13,76000.0,12.0861,12.1011,12.0861,12.1011,76000.0
2012-11-05 15:10:00,16.13,16.13,16.12,16.13,14600.0,12.1011,12.1011,12.0936,12.1011,14600.0
2012-11-05 15:15:00,16.13,16.13,16.11,16.12,56200.0,12.1011,12.1011,12.0861,12.0936,56200.0
2012-11-05 15:20:00,16.12,16.13,16.12,16.13,54800.0,12.0936,12.1011,12.0936,12.1011,54800.0
2012-11-05 15:25:00,16.13,16.14,16.13,16.14,14200.0,12.1011,12.1086,12.1011,12.1086,14200.0
2012-11-05 15:30:00,16.14,16.16,16.13,16.13,137200.0,12.1086,12.1236,12.1011,12.1011,137200.0
2012-11-05 15:35:00,16.14,16.18,16.13,16.18,56400.0,12.1086,12.1386,12.1011,12.1386,56400.0
2012-11-05 15:40:00,16.18,16.21,16.18,16.2,84400.0,12.1386,12.1611,12.1386,12.1536,84400.0
2012-11-05 15:45:00,16.2,16.21,16.2,16.2,114800.0,12.1536,12.1611,12.1536,12.1536,114800.0
2012-11-05 15:50:00,16.21,16.23,16.18,16.22,427000.0,12.1611,12.1761,12.1386,12.1686,427000.0
2012-11-05 15:55:00,16.22,16.23,16.2,16.2,318200.0,12.1686,12.1761,12.1536,12.1536,318200.0
2012-11-06 09:30:00,16.27,16.32,16.25,16.27,54800.0,12.2061,12.2436,12.1911,12.2061,54800.0
2012-11-06 09:35:00,16.27,16.46,16.23,16.45,97400.0,12.2061,12.3487,12.1761,12.3411,97400.0
2012-11-06 09:40:00,16.45,16.46,16.41,16.41,72600.0,12.3411,12.3487,12.3111,12.3111,72600.0
2012-11-06 09:45:00,16.39,16.42,16.38,16.4,33000.0,12.2961,12.3186,12.2886,12.3036,33000.0
2012-11-06 09:50:00,16.4,16.41,16.35,16.36,51200.0,12.3036,12.3111,12.2661,12.2736,51200.0
2012-11-06 09:55:00,16.36,16.4,16.35,16.4,55200.0,12.2736,12.3036,12.2661,12.3036,55200.0
2012-11-06 10:00:00,16.4,16.4,16.37,16.39,40800.0,12.3036,12.3036,12.2811,12.2961,40800.0
2012-11-06 10:05:00,16.38,16.39,16.36,16.38,26400.0,12.2886,12.2961,12.2736,12.2886,26400.0
2012-11-06 10:10:00,16.38,16.43,16.38,16.39,47000.0,12.2886,12.3261,12.2886,12.2961,47000.0
2012-11-06 10:15:00,16.39,16.4,16.38,16.39,28600.0,12.2961,12.3036,12.2886,12.2961,28600.0
2012-11-06 10:20:00,16.39,16.43,16.39,16.42,34000.0,12.2961,12.3261,12.2961,12.3186,34000.0
2012-11-06 10:25:00,16.42,16.43,16.41,16.43,58000.0,12.3186,12.3261,12.3111,12.3261,58000.0
2012-11-06 10:30:00,16.43,16.43,16.42,16.43,72200.0,12.3261,12.3261,12.3186,12.3261,72200.0
2012-11-06 10:35:00,16.43,16.44,16.43,16.44,47800.0,12.3261,12.3336,12.3261,12.3336,47800.0
2012-11-06 10:40:00,16.45,16.47,16.43,16.47,63400.0,12.3411,12.3562,12.3261,12.3562,63400.0
2012-11-06 10:45:00,16.47,16.49,16.46,16.48,30400.0,12.3562,12.3712,12.3487,12.3637,30400.0
2012-11-06 10:50:00,16.48,16.49,16.46,16.47,36800.0,12.3637,12.3712,12.3487,12.3562,36800.0
2012-11-06 10:55:00,16.47,16.48,16.46,16.48,40600.0,12.3562,12.3637,12.3487,12.3637,40600.0
2012-11-06 11:00:00,16.47,16.47,16.45,16.45,82200.0,12.3562,12.3562,12.3411,12.3411,82200.0
2012-11-06 11:05:00,16.45,16.46,16.45,16.45,31600.0,12.3411,12.3487,12.3411,12.3411,31600.0
2012-11-06 11:10:00,16.45,16.46,16.45,16.45,11400.0,12.3411,12.3487,12.3411,12.3411,11400.0
2012-11-06 11:15:00,16.46,16.49,16.45,16.49,68200.0,12.3487,12.3712,12.3411,12.3712,68200.0
2012-11-06 11:20:00,16.49,16.49,16.47,16.48,37200.0,12.3712,12.3712,12.3562,12.3637,37200.0
2012-11-06 11:25:00,16.48,16.5,16.48,16.49,36000.0,12.3637,12.3787,12.3637,12.3712,36000.0
2012-11-06 11:30:00,16.49,16.5,16.49,16.49,69400.0,12.3712,12.3787,12.3712,12.3712,69400.0
2012-11-06 11:35:00,16.49,16.55,16.48,16.52,108800.0,12.3712,12.4162,12.3637,12.3937,108800.0
2012-11-06 11:40:00,16.51,16.53,16.5,16.52,80600.0,12.3862,12.4012,12.3787,12.3937,80600.0
2012-11-06 11:45:00,16.52,16.55,16.52,16.55,40400.0,12.3937,12.4162,12.3937,12.4162,40400.0
2012-11-06 11:50:00,16.56,16.61,16.55,16.61,103600.0,12.4237,12.4612,12.4162,12.4612,103600.0
2012-11-06 11:55:00,16.61,16.61,16.6,16.61,70600.0,12.4612,12.4612,12.4537,12.4612,70600.0
2012-11-06 12:00:00,16.61,16.66,16.61,16.66,55000.0,12.4612,12.4987,12.4612,12.4987,55000.0
2012-11-06 12:05:00,16.66,16.67,16.63,16.64,109200.0,12.4987,12.5062,12.4762,12.4837,109200.0
2012-11-06 12:10:00,16.64,16.65,16.61,16.61,27400.0,12.4837,12.4912,12.4612,12.4612,27400.0
2012-11-06 12:15:00,16.61,16.64,16.61,16.63,30000.0,12.4612,12.4837,12.4612,12.4762,30000.0
2012-11-06 12:20:00,16.63,16.64,16.62,16.62,29400.0,12.4762,12.4837,12.4687,12.4687,29400.0
2012-11-06 12:25:00,16.63,16.63,16.61,16.62,38200.0,12.4762,12.4762,12.4612,12.4687,38200.0
2012-11-06 12:30:00,16.62,16.65,16.62,16.65,17400.0,12.4687,12.4912,12.4687,12.4912,17400.0
2012-11-06 12:35:00,16.64,16.65,16.61,16.61,20800.0,12.4837,12.4912,12.4612,12.4612,20800.0
2012-11-06 12:40:00,16.61,16.61,16.59,16.6,21600.0,12.4612,12.4612,12.4462,12.4537,21600.0
2012-11-06 12:45:00,16.6,16.6,16.58,16.58,32200.0,12.4537,12.4537,12.4387,12.4387,32200.0
2012-11-06 12:50:00,16.58,16.6,16.58,16.59,20800.0,12.4387,12.4537,12.4387,12.4462,20800.0
2012-11-06 12:55:00,16.59,16.63,16.59,16.62,37200.0,12.4462,12.4762,12.4462,12.4687,37200.0
2012-11-06 13:00:00,16.62,16.62,16.61,16.61,19400.0,12.4687,12.4687,12.4612,12.4612,19400.0
2012-11-06 13:05:00,16.61,16.61,16.61,16.61,7200.0,12.4612,12.4612,12.4612,12.4612,7200.0
2012-11-06 13:10:00,16.61,16.61,16.6,16.61,24000.0,12.4612,12.4612,12.4537,12.4612,24000.0
2012-11-06 13:15:00,16.61,16.62,16.6,16.6,26400.0,12.4612,12.4687,12.4537,12.4537,26400.0
2012-11-06 13:20:00,16.6,16.61,16.6,16.61,19600.0,12.4537,12.4612,12.4537,12.4612,19600.0
2012-11-06 13:25:00,16.61,16.63,16.61,16.62,28400.0,12.4612,12.4762,12.4612,12.4687,28400.0
2012-11-06 13:30:00,16.61,16.63,16.61,16.63,30800.0,12.4612,12.4762,12.4612,12.4762,30800.0
2012-11-06 13:35:00,16.63,16.67,16.62,16.65,76800.0,12.4762,12.5062,12.4687,12.4912,76800.0
2012-11-06 13:40:00,16.65,16.66,16.64,16.66,53000.0,12.4912,12.4987,12.4837,12.4987,53000.0
2012-11-06 13:45:00,16.66,16.66,16.65,16.66,21800.0,12.4987,12.4987,12.4912,12.4987,21800.0
2012-11-06 13:50:00,16.66,16.66,16.63,16.64,46400.0,12.4987,12.4987,12.4762,12.4837,46400.0
2012-11-06 13:55:00,16.64,16.64,16.62,16.62,15800.0,12.4837,12.4837,12.4687,12.4687,15800.0
2012-11-06 14:00:00,16.62,16.63,16.6,16.6,40200.0,12.4687,12.4762,12.4537,12.4537,40200.0
2012-11-06 14:05:00,16.6,16.61,16.59,16.6,29000.0,12.4537,12.4612,12.4462,12.4537,29000.0
2012-11-06 14:10:00,16.61,16.61,16.6,16.6,36800.0,12.4612,12.4612,12.4537,12.4537,36800.0
2012-11-06 14:15:00,16.6,16.6,16.59,16.6,25800.0,12.4537,12.4537,12.4462,12.4537,25800.0
2012-11-06 14:20:00,16.6,16.6,16.58,16.58,28200.0,12.4537,12.4537,12.4387,12.4387,28200.0
2012-11-06 14:25:00,16.59,16.59,16.57,16.57,14800.0,12.4462,12.4462,12.4312,12.4312,14800.0
2012-11-06 14:30:00,16.57,16.58,16.57,16.57,22400.0,12.4312,12.4387,12.4312,12.4312,22400.0
2012-11-06 14:35:00,16.57,16.6,16.57,16.59,40000.0,12.4312,12.4537,12.4312,12.4462,40000.0
2012-11-06 14:40:00,16.6,16.6,16.58,16.58,37600.0,12.4537,12.4537,12.4387,12.4387,37600.0
2012-11-06 14:45:00,16.58,16.6,16.58,16.59,62200.0,12.4387,12.4537,12.4387,12.4462,62200.0
2012-11-06 14:50:00,16.59,16.6,16.58,16.58,51400.0,12.4462,12.4537,12.4387,12.4387,51400.0
2012-11-06 14:55:00,16.58,16.58,16.57,16.58,21000.0,12.4387,12.4387,12.4312,12.4387,21000.0
2012-11-06 15:00:00,16.58,16.58,16.57,16.58,57200.0,12.4387,12.4387,12.4312,12.4387,57200.0
2012-11-06 15:05:00,16.58,16.59,16.57,16.58,50400.0,12.4387,12.4462,12.4312,12.4387,50400.0
2012-11-06 15:10:00,16.58,16.58,16.57,16.58,36600.0,12.4387,12.4387,12.4312,12.4387,36600.0
2012-11-06 15:15:00,16.58,16.58,16.58,16.58,13800.0,12.4387,12.4387,12.4387,12.4387,13800.0
2012-11-06 15:20:00,16.58,16.59,16.57,16.59,64200.0,12.4387,12.4462,12.4312,12.4462,64200.0
2012-11-06 15:25:00,16.59,16.59,16.57,16.58,49000.0,12.4462,12.4462,12.4312,12.4387,49000.0
2012-11-06 15:30:00,16.58,16.58,16.56,16.56,63000.0,12.4387,12.4387,12.4237,12.4237,63000.0
2012-11-06 15:35:00,16.56,16.56,16.54,16.54,30200.0,12.4237,12.4237,12.4087,12.4087,30200.0
2012-11-06 15:40:00,16.54,16.55,16.53,16.53,49200.0,12.4087,12.4162,12.4012,12.4012,49200.0
2012-11-06 15:45:00,16.53,16.57,16.53,16.57,74800.0,12.4012,12.4312,12.4012,12.4312,74800.0
2012-11-06 15:50:00,16.57,16.57,16.55,16.55,132400.0,12.4312,12.4312,12.4162,12.4162,132400.0
2012-11-06 15:55:00,16.56,16.59,16.55,16.58,213200.0,12.4237,12.4462,12.4162,12.4387,213200.0
2012-11-07 09:30:00,16.39,16.39,16.28,16.34,42600.0,12.2961,12.2961,12.2136,12.2586,42600.0
2012-11-07 09:35:00,16.32,16.35,16.27,16.34,52600.0,12.2436,12.2661,12.2061,12.2586,52600.0
2012-11-07 09:40:00,16.33,16.37,16.32,16.34,39600.0,12.2511,12.2811,12.2436,12.2586,39600.0
2012-11-07 09:45:00,16.34,16.39,16.34,16.38,65000.0,12.2586,12.2961,12.2586,12.2886,65000.0
2012-11-07 09:50:00,16.36,16.36,16.34,16.36,28800.0,12.2736,12.2736,12.2586,12.2736,28800.0
2012-11-07 09:55:00,16.36,16.36,16.31,16.31,29200.0,12.2736,12.2736,12.2361,12.2361,29200.0
2012-11-07 10:00:00,16.31,16.32,16.26,16.27,97600.0,12.2361,12.2436,12.1986,12.2061,97600.0
2012-11-07 10:05:00,16.28,16.28,16.25,16.27,51600.0,12.2136,12.2136,12.1911,12.2061,51600.0
2012-11-07 10:10:00,16.27,16.28,16.25,16.25,51400.0,12.2061,12.2136,12.1911,12.1911,51400.0
2012-11-07 10:15:00,16.25,16.28,16.23,16.24,84600.0,12.1911,12.2136,12.1761,12.1836,84600.0
2012-11-07 10:20:00,16.24,16.27,16.23,16.26,38800.0,12.1836,12.2061,12.1761,12.1986,38800.0
2012-11-07 10:25:00,16.27,16.27,16.24,16.25,32000.0,12.2061,12.2061,12.1836,12.1911,32000.0
2012-11-07 10:30:00,16.25,16.25,16.23,16.24,22200.0,12.1911,12.1911,12.1761,12.1836,22200.0
2012-11-07 10:35:00,16.23,16.25,16.21,16.25,24800.0,12.1761,12.1911,12.1611,12.1911,24800.0
2012-11-07 10:40:00,16.25,16.25,16.23,16.24,16200.0,12.1911,12.1911,12.1761,12.1836,16200.0
2012-11-07 10:45:00,16.24,16.24,16.22,16.24,18600.0,12.1836,12.1836,12.1686,12.1836,18600.0
2012-11-07 10:50:00,16.24,16.24,16.2,16.21,40600.0,12.1836,12.1836,12.1536,12.1611,40600.0
2012-11-07 10:55:00,16.21,16.21,16.15,16.15,48400.0,12.1611,12.1611,12.1161,12.1161,48400.0
2012-11-07 11:00:00,16.16,16.19,16.16,16.17,19600.0,12.1236,12.1461,12.1236,12.1311,19600.0
2012-11-07 11:05:00,16.16,16.18,16.15,16.17,10400.0,12.1236,12.1386,12.1161,12.1311,10400.0
2012-11-07 11:10:00,16.16,16.16,16.13,16.13,29200.0,12.1236,12.1236,12.1011,12.1011,29200.0
2012-11-07 11:15:00,16.13,16.13,16.1,16.11,51800.0,12.1011,12.1011,12.0786,12.0861,51800.0
2012-11-07 11:20:00,16.11,16.12,16.09,16.09,30200.0,12.0861,12.0936,12.0711,12.0711,30200.0
2012-11-07 11:25:00,16.08,16.09,16.03,16.04,97200.0,12.0636,12.0711,12.0261,12.0336,97200.0
2012-11-07 11:30:00,16.04,16.1,16.01,16.09,66200.0,12.0336,12.0786,12.0111,12.0711,66200.0
2012-11-07 11:35:00,16.08,16.09,16.07,16.08,13600.0,12.0636,12.0711,12.0561,12.0636,13600.0
2012-11-07 11:40:00,16.08,16.1,16.07,16.08,21000.0,12.0636,12.0786,12.0561,12.0636,21000.0
2012-11-07 11:45:00,16.08,16.11,16.06,16.11,29000.0,12.0636,12.0861,12.0486,12.0861,29000.0
2012-11-07 11:50:00,16.11,16.11,16.09,16.1,38400.0,12.0861,12.0861,12.0711,12.0786,38400.0
2012-11-07 11:55:00,16.11,16.13,16.09,16.11,44800.0,12.0861,12.1011,12.0711,12.0861,44800.0
2012-11-07 12:00:00,16.11,16.13,16.11,16.12,14400.0,12.0861,12.1011,12.0861,12.0936,14400.0
2012-11-07 12:05:00,16.13,16.13,16.11,16.11,13400.0,12.1011,12.1011,12.0861,12.0861,13400.0
2012-11-07 12:10:00,16.11,16.11,16.08,16.11,30600.0,12.0861,12.0861,12.0636,12.0861,30600.0
2012-11-07 12:15:00,16.11,16.12,16.09,16.1,58200.0,12.0861,12.0936,12.0711,12.0786,58200.0
2012-11-07 12:20:00,16.1,16.11,16.08,16.11,81000.0,12.0786,12.0861,12.0636,12.0861,81000.0
2012-11-07 12:25:00,16.1,16.11,16.09,16.1,70800.0,12.0786,12.0861,12.0711,12.0786,70800.0
2012-11-07 12:30:00,16.1,16.13,16.08,16.11,49000.0,12.0786,12.1011,12.0636,12.0861,49000.0
2012-11-07 12:35:00,16.11,16.13,16.1,16.1,25400.0,12.0861,12.1011,12.0786,12.0786,25400.0
2012-11-07 12:40:00,16.1,16.11,16.09,16.1,57400.0,12.0786,12.0861,12.0711,12.0786,57400.0
2012-11-07 12:45:00,16.1,16.11,16.05,16.06,151200.0,12.0786,12.0861,12.0411,12.0486,151200.0
2012-11-07 12:50:00,16.07,16.09,16.07,16.07,150600.0,12.0561,12.0711,12.0561,12.0561,150600.0
2012-11-07 12:55:00,16.08,16.08,16.05,16.06,56400.0,12.0636,12.0636,12.0411,12.0486,56400.0
2012-11-07 13:00:00,16.06,16.1,16.06,16.08,45200.0,12.0486,12.0786,12.0486,12.0636,45200.0
2012-11-07 13:05:00,16.08,16.11,16.08,16.1,32000.0,12.0636,12.0861,12.0636,12.0786,32000.0
2012-11-07 13:10:00,16.11,16.11,16.1,16.11,11200.0,12.0861,12.0861,12.0786,12.0861,11200.0
2012-11-07 13:15:00,16.11,16.12,16.1,16.1,17000.0,12.0861,12.0936,12.0786,12.0786,17000.0
2012-11-07 13:20:00,16.1,16.13,16.1,16.13,22400.0,12.0786,12.1011,12.0786,12.1011,22400.0
2012-11-07 13:25:00,16.13,16.13,16.11,16.11,7000.0,12.1011,12.1011,12.0861,12.0861,7000.0
2012-11-07 13:30:00,16.11,16.15,16.1,16.11,18000.0,12.0861,12.1161,12.0786,12.0861,18000.0
2012-11-07 13:35:00,16.13,16.17,16.12,16.17,27600.0,12.1011,12.1311,12.0936,12.1311,27600.0
2012-11-07 13:40:00,16.16,16.17,16.15,16.15,10800.0,12.1236,12.1311,12.1161,12.1161,10800.0
2012-11-07 13:45:00,16.15,16.15,16.14,16.14,17200.0,12.1161,12.1161,12.1086,12.1086,17200.0
2012-11-07 13:50:00,16.14,16.15,16.12,16.13,15000.0,12.1086,12.1161,12.0936,12.1011,15000.0
2012-11-07 13:55:00,16.13,16.14,16.11,16.13,23600.0,12.1011,12.1086,12.0861,12.1011,23600.0
2012-11-07 14:00:00,16.11,16.15,16.11,16.15,12800.0,12.0861,12.1161,12.0861,12.1161,12800.0
2012-11-07 14:05:00,16.15,16.16,16.14,16.15,21600.0,12.1161,12.1236,12.1086,12.1161,21600.0
2012-11-07 14:10:00,16.14,16.15,16.11,16.12,20600.0,12.1086,12.1161,12.0861,12.0936,20600.0
2012-11-07 14:15:00,16.13,16.14,16.1,16.11,19400.0,12.1011,12.1086,12.0786,12.0861,19400.0
2012-11-07 14:20:00,16.1,16.12,16.1,16.11,16000.0,12.0786,12.0936,12.0786,12.0861,16000.0
2012-11-07 14:25:00,16.11,16.11,16.1,16.1,16400.0,12.0861,12.0861,12.0786,12.0786,16400.0
2012-11-07 14:30:00,16.11,16.11,16.08,16.09,41800.0,12.0861,12.0861,12.0636,12.0711,41800.0
2012-11-07 14:35:00,16.09,16.1,16.08,16.08,13800.0,12.0711,12.0786,12.0636,12.0636,13800.0
2012-11-07 14:40:00,16.08,16.08,16.07,16.07,16600.0,12.0636,12.0636,12.0561,12.0561,16600.0
2012-11-07 14:45:00,16.07,16.09,16.07,16.09,35200.0,12.0561,12.0711,12.0561,12.0711,35200.0
2012-11-07 14:50:00,16.09,16.09,16.08,16.09,20600.0,12.0711,12.0711,12.0636,12.0711,20600.0
2012-11-07 14:55:00,16.1,16.14,16.1,16.13,31600.0,12.0786,12.1086,12.0786,12.1011,31600.0
2012-11-07 15:00:00,16.14,16.14,16.1,16.1,41400.0,12.1086,12.1086,12.0786,12.0786,41400.0
2012-11-07 15:05:00,16.11,16.11,16.1,16.11,29600.0,12.0861,12.0861,12.0786,12.0861,29600.0
2012-11-07 15:10:00,16.11,16.13,16.1,16.11,80800.0,12.0861,12.1011,12.0786,12.0861,80800.0
2012-11-07 15:15:00,16.11,16.11,16.09,16.1,46600.0,12.0861,12.0861,12.0711,12.0786,46600.0
2012-11-07 15:20:00,16.1,16.12,16.1,16.11,64600.0,12.0786,12.0936,12.0786,12.0861,64600.0
2012-11-07 15:25:00,16.11,16.13,16.11,16.11,140000.0,12.0861,12.1011,12.0861,12.0861,140000.0
2012-11-07 15:30:00,16.12,16.13,16.1,16.13,62000.0,12.0936,12.1011,12.0786,12.1011,62000.0
2012-11-07 15:35:00,16.12,16.13,16.1,16.1,40600.0,12.0936,12.1011,12.0786,12.0786,40600.0
2012-11-07 15:40:00,16.1,16.13,16.1,16.11,46600.0,12.0786,12.1011,12.0786,12.0861,46600.0
2012-11-07 15:45:00,16.11,16.14,16.09,16.1,93000.0,12.0861,12.1086,12.0711,12.0786,93000.0
2012-11-07 15:50:00,16.1,16.11,16.09,16.1,99000.0,12.0786,12.0861,12.0711,12.0786,99000.0
2012-11-07 15:55:00,16.1,16.1,16.06,16.07,266200.0,12.0786,12.0786,12.0486,12.0561,266200.0
2012-11-08 09:30:00,16.08,16.17,16.05,16.11,43600.0,12.0636,12.1311,12.0411,12.0861,43600.0
2012-11-08 09:35:00,16.09,16.11,16.05,16.09,28400.0,12.0711,12.0861,12.0411,12.0711,28400.0
2012-11-08 09:40:00,16.09,16.15,16.09,16.11,21000.0,12.0711,12.1161,12.0711,12.0861,21000.0
2012-11-08 09:45:00,16.12,16.12,16.1,16.11,17600.0,12.0936,12.0936,12.0786,12.0861,17600.0
2012-11-08 09:50:00,16.11,16.11,16.1,16.1,8000.0,12.0861,12.0861,12.0786,12.0786,8000.0
2012-11-08 09:55:00,16.11,16.14,16.1,16.11,14400.0,12.0861,12.1086,12.0786,12.0861,14400.0
2012-11-08 10:00:00,16.11,16.11,16.1,16.11,15200.0,12.0861,12.0861,12.0786,12.0861,15200.0
2012-11-08 10:05:00,16.11,16.11,16.09,16.11,50600.0,12.0861,12.0861,12.0711,12.0861,50600.0
2012-11-08 10:10:00,16.11,16.14,16.11,16.14,12200.0,12.0861,12.1086,12.0861,12.1086,12200.0
2012-11-08 10:15:00,16.14,16.14,16.11,16.11,12800.0,12.1086,12.1086,12.0861,12.0861,12800.0
2012-11-08 10:20:00,16.11,16.11,16.08,16.09,31200.0,12.0861,12.0861,12.0636,12.0711,31200.0
2012-11-08 10:25:00,16.11,16.11,16.09,16.11,15800.0,12.0861,12.0861,12.0711,12.0861,15800.0
2012-11-08 10:30:00,16.12,16.16,16.11,16.15,22200.0,12.0936,12.1236,12.0861,12.1161,22200.0
2012-11-08 10:35:00,16.15,16.17,16.14,16.17,34600.0,12.1161,12.1311,12.1086,12.1311,34600.0
2012-11-08 10:40:00,16.16,16.17,16.11,16.16,62800.0,12.1236,12.1311,12.0861,12.1236,62800.0
2012-11-08 10:45:00,16.17,16.18,16.13,16.15,31000.0,12.1311,12.1386,12.1011,12.1161,31000.0
2012-11-08 10:50:00,16.16,16.2,16.15,16.18,214400.0,12.1236,12.1536,12.1161,12.1386,214400.0
2012-11-08 10:55:00,16.18,16.19,16.16,16.18,54400.0,12.1386,12.1461,12.1236,12.1386,54400.0
2012-11-08 11:00:00,16.18,16.21,16.17,16.18,51600.0,12.1386,12.1611,12.1311,12.1386,51600.0
2012-11-08 11:05:00,16.19,16.23,16.18,16.21,36600.0,12.1461,12.1761,12.1386,12.1611,36600.0
2012-11-08 11:10:00,16.21,16.21,16.19,16.21,23400.0,12.1611,12.1611,12.1461,12.1611,23400.0
2012-11-08 11:15:00,16.22,16.23,16.2,16.2,26200.0,12.1686,12.1761,12.1536,12.1536,26200.0
2012-11-08 11:20:00,16.2,16.2,16.17,16.2,21000.0,12.1536,12.1536,12.1311,12.1536,21000.0
2012-11-08 11:25:00,16.2,16.2,16.17,16.17,15400.0,12.1536,12.1536,12.1311,12.1311,15400.0
2012-11-08 11:30:00,16.17,16.17,16.15,16.15,28200.0,12.1311,12.1311,12.1161,12.1161,28200.0
2012-11-08 11:35:00,16.15,16.16,16.13,16.15,21600.0,12.1161,12.1236,12.1011,12.1161,21600.0
2012-11-08 11:40:00,16.15,16.17,16.14,16.16,33000.0,12.1161,12.1311,12.1086,12.1236,33000.0
2012-11-08 11:45:00,16.16,16.17,16.16,16.16,8600.0,12.1236,12.1311,12.1236,12.1236,8600.0
2012-11-08 11:50:00,16.16,16.17,16.15,16.17,17000.0,12.1236,12.1311,12.1161,12.1311,17000.0
2012-11-08 11:55:00,16.17,16.17,16.15,16.16,21400.0,12.1311,12.1311,12.1161,12.1236,21400.0
2012-11-08 12:00:00,16.16,16.16,16.12,16.14,20800.0,12.1236,12.1236,12.0936,12.1086,20800.0
2012-11-08 12:05:00,16.14,16.15,16.13,16.14,10800.0,12.1086,12.1161,12.1011,12.1086,10800.0
2012-11-08 12:10:00,16.13,16.13,16.1,16.11,19400.0,12.1011,12.1011,12.0786,12.0861,19400.0
2012-11-08 12:15:00,16.11,16.11,16.1,16.1,9200.0,12.0861,12.0861,12.0786,12.0786,9200.0
2012-11-08 12:20:00,16.11,16.11,16.08,16.09,38600.0,12.0861,12.0861,12.0636,12.0711,38600.0
2012-11-08 12:25:00,16.09,16.11,16.09,16.11,21800.0,12.0711,12.0861,12.0711,12.0861,21800.0
2012-11-08 12:30:00,16.1,16.11,16.1,16.11,26200.0,12.0786,12.0861,12.0786,12.0861,26200.0
2012-11-08 12:35:00,16.11,16.11,16.09,16.11,50600.0,12.0861,12.0861,12.0711,12.0861,50600.0
2012-11-08 12:40:00,16.11,16.11,16.1,16.1,15000.0,12.0861,12.0861,12.0786,12.0786,15000.0
2012-11-08 12:45:00,16.1,16.11,16.08,16.1,23800.0,12.0786,12.0861,12.0636,12.0786,23800.0
2012-11-08 12:50:00,16.1,16.11,16.1,16.11,10200.0,12.0786,12.0861,12.0786,12.0861,10200.0
2012-11-08 12:55:00,16.11,16.13,16.11,16.13,15600.0,12.0861,12.1011,12.0861,12.1011,15600.0
2012-11-08 13:00:00,16.13,16.13,16.1,16.1,15400.0,12.1011,12.1011,12.0786,12.0786,15400.0
2012-11-08 13:05:00,16.1,16.11,16.09,16.1,14400.0,12.0786,12.0861,12.0711,12.0786,14400.0
2012-11-08 13:10:00,16.1,16.11,16.07,16.07,24200.0,12.0786,12.0861,12.0561,12.0561,24200.0
2012-11-08 13:15:00,16.07,16.08,16.07,16.08,12800.0,12.0561,12.0636,12.0561,12.0636,12800.0
2012-11-08 13:20:00,16.08,16.08,16.07,16.07,7800.0,12.0636,12.0636,12.0561,12.0561,7800.0
2012-11-08 13:25:00,16.07,16.07,16.04,16.06,42200.0,12.0561,12.0561,12.0336,12.0486,42200.0
2012-11-08 13:30:00,16.06,16.07,16.04,16.07,23400.0,12.0486,12.0561,12.0336,12.0561,23400.0
2012-11-08 13:35:00,16.07,16.08,16.06,16.08,21600.0,12.0561,12.0636,12.0486,12.0636,21600.0
2012-11-08 13:40:00,16.08,16.08,16.06,16.06,29800.0,12.0636,12.0636,12.0486,12.0486,29800.0
2012-11-08 13:45:00,16.06,16.06,16.05,16.05,38600.0,12.0486,12.0486,12.0411,12.0411,38600.0
2012-11-08 13:50:00,16.06,16.06,16.04,16.05,26800.0,12.0486,12.0486,12.0336,12.0411,26800.0
2012-11-08 13:55:00,16.05,16.06,16.04,16.06,18200.0,12.0411,12.0486,12.0336,12.0486,18200.0
2012-11-08 14:00:00,16.06,16.06,16.04,16.04,16400.0,12.0486,12.0486,12.0336,12.0336,16400.0
2012-11-08 14:05:00,16.05,16.05,16.03,16.04,14200.0,12.0411,12.0411,12.0261,12.0336,14200.0
2012-11-08 14:10:00,16.04,16.04,16.02,16.04,8400.0,12.0336,12.0336,12.0186,12.0336,8400.0
2012-11-08 14:15:00,16.04,16.06,16.02,16.02,66600.0,12.0336,12.0486,12.0186,12.0186,66600.0
2012-11-08 14:20:00,16.02,16.03,16.01,16.03,18000.0,12.0186,12.0261,12.0111,12.0261,18000.0
2012-11-08 14:25:00,16.03,16.04,16.03,16.03,23000.0,12.0261,12.0336,12.0261,12.0261,23000.0
2012-11-08 14:30:00,16.03,16.03,16.02,16.02,24000.0,12.0261,12.0261,12.0186,12.0186,24000.0
2012-11-08 14:35:00,16.02,16.03,16.02,16.03,25000.0,12.0186,12.0261,12.0186,12.0261,25000.0
2012-11-08 14:40:00,16.03,16.05,16.03,16.04,33200.0,12.0261,12.0411,12.0261,12.0336,33200.0
2012-11-08 14:45:00,16.04,16.05,16.03,16.05,41600.0,12.0336,12.0411,12.0261,12.0411,41600.0
2012-11-08 14:50:00,16.05,16.06,16.01,16.02,45600.0,12.0411,12.0486,12.0111,12.0186,45600.0
2012-11-08 14:55:00,16.02,16.03,16.02,16.02,21400.0,12.0186,12.0261,12.0186,12.0186,21400.0
2012-11-08 15:00:00,16.02,16.03,16.0,16.02,30000.0,12.0186,12.0261,12.0035,12.0186,30000.0
2012-11-08 15:05:00,16.02,16.03,16.02,16.03,34400.0,12.0186,12.0261,12.0186,12.0261,34400.0
2012-11-08 15:10:00,16.02,16.04,16.0,16.02,67800.0,12.0186,12.0336,12.0035,12.0186,67800.0
2012-11-08 15:15:00,16.02,16.02,16.0,16.02,32200.0,12.0186,12.0186,12.0035,12.0186,32200.0
2012-11-08 15:20:00,16.02,16.03,16.01,16.02,38400.0,12.0186,12.0261,12.0111,12.0186,38400.0
2012-11-08 15:25:00,16.03,16.03,16.02,16.03,38800.0,12.0261,12.0261,12.0186,12.0261,38800.0
2012-11-08 15:30:00,16.02,16.03,16.0,16.0,37600.0,12.0186,12.0261,12.0035,12.0035,37600.0
2012-11-08 15:35:00,16.0,16.02,15.99,16.01,69400.0,12.0035,12.0186,11.996,12.0111,69400.0
2012-11-08 15:40:00,16.01,16.02,15.98,15.99,58200.0,12.0111,12.0186,11.9885,11.996,58200.0
2012-11-08 15:45:00,15.99,16.0,15.99,15.99,73200.0,11.996,12.0035,11.996,11.996,73200.0
2012-11-08 15:50:00,15.99,16.0,15.97,16.0,155600.0,11.996,12.0035,11.981,12.0035,155600.0
2012-11-08 15:55:00,16.0,16.01,15.94,15.94,192800.0,12.0035,12.0111,11.9585,11.9585,192800.0
2012-11-09 09:30:00,15.54,15.74,15.54,15.71,256200.0,11.6584,11.8085,11.6584,11.786,256200.0
2012-11-09 09:35:00,15.68,15.7,15.54,15.59,368200.0,11.7635,11.7785,11.6584,11.696,368200.0
2012-11-09 09:40:00,15.59,15.63,15.57,15.6,181600.0,11.696,11.726,11.681,11.7035,181600.0
2012-11-09 09:45:00,15.6,15.6,15.53,15.53,212800.0,11.7035,11.7035,11.6509,11.6509,212800.0
2012-11-09 09:50:00,15.53,15.54,15.49,15.51,329200.0,11.6509,11.6584,11.6209,11.6359,329200.0
2012-11-09 09:55:00,15.51,15.55,15.45,15.53,230400.0,11.6359,11.6659,11.5909,11.6509,230400.0
2012-11-09 10:00:00,15.53,15.58,15.51,15.56,335400.0,11.6509,11.6885,11.6359,11.6735,335400.0
2012-11-09 10:05:00,15.56,15.63,15.56,15.6,332800.0,11.6735,11.726,11.6735,11.7035,332800.0
2012-11-09 10:10:00,15.6,15.66,15.6,15.63,278800.0,11.7035,11.7485,11.7035,11.726,278800.0
2012-11-09 10:15:00,15.63,15.66,15.58,15.58,157000.0,11.726,11.7485,11.6885,11.6885,157000.0
2012-11-09 10:20:00,15.58,15.58,15.53,15.56,80400.0,11.6885,11.6885,11.6509,11.6735,80400.0
2012-11-09 10:25:00,15.55,15.56,15.52,15.52,81000.0,11.6659,11.6735,11.6434,11.6434,81000.0
2012-11-09 10:30:00,15.53,15.54,15.45,15.47,107800.0,11.6509,11.6584,11.5909,11.6059,107800.0
2012-11-09 10:35:00,15.47,15.51,15.45,15.45,61600.0,11.6059,11.6359,11.5909,11.5909,61600.0
2012-11-09 10:40:00,15.45,15.47,15.44,15.46,133600.0,11.5909,11.6059,11.5834,11.5984,133600.0
2012-11-09 10:45:00,15.46,15.49,15.46,15.47,113400.0,11.5984,11.6209,11.5984,11.6059,113400.0
2012-11-09 10:50:00,15.47,15.53,15.45,15.5,151000.0,11.6059,11.6509,11.5909,11.6284,151000.0
2012-11-09 10:55:00,15.49,15.55,15.48,15.55,86400.0,11.6209,11.6659,11.6134,11.6659,86400.0
2012-11-09 11:00:00,15.54,15.55,15.51,15.51,107800.0,11.6584,11.6659,11.6359,11.6359,107800.0
2012-11-09 11:05:00,15.52,15.53,15.51,15.51,77800.0,11.6434,11.6509,11.6359,11.6359,77800.0
2012-11-09 11:10:00,15.51,15.54,15.51,15.52,76000.0,11.6359,11.6584,11.6359,11.6434,76000.0
2012-11-09 11:15:00,15.52,15.53,15.51,15.52,50000.0,11.6434,11.6509,11.6359,11.6434,50000.0
2012-11-09 11:20:00,15.52,15.52,15.5,15.5,86200.0,11.6434,11.6434,11.6284,11.6284,86200.0
2012-11-09 11:25:00,15.5,15.51,15.47,15.49,82800.0,11.6284,11.6359,11.6059,11.6209,82800.0
2012-11-09 11:30:00,15.48,15.49,15.44,15.45,42200.0,11.6134,11.6209,11.5834,11.5909,42200.0
2012-11-09 11:35:00,15.45,15.47,15.42,15.45,102200.0,11.5909,11.6059,11.5684,11.5909,102200.0
2012-11-09 11:40:00,15.45,15.48,15.45,15.46,70200.0,11.5909,11.6134,11.5909,11.5984,70200.0
2012-11-09 11:45:00,15.46,15.47,15.45,15.46,71400.0,11.5984,11.6059,11.5909,11.5984,71400.0
2012-11-09 11:50:00,15.45,15.51,15.45,15.51,97600.0,11.5909,11.6359,11.5909,11.6359,97600.0
2012-11-09 11:55:00,15.49,15.51,15.48,15.5,63400.0,11.6209,11.6359,11.6134,11.6284,63400.0
2012-11-09 12:00:00,15.51,15.52,15.5,15.52,89600.0,11.6359,11.6434,11.6284,11.6434,89600.0
2012-11-09 12:05:00,15.52,15.55,15.5,15.51,58600.0,11.6434,11.6659,11.6284,11.6359,58600.0
2012-11-09 12:10:00,15.51,15.54,15.49,15.54,53400.0,11.6359,11.6584,11.6209,11.6584,53400.0
2012-11-09 12:15:00,15.53,15.54,15.52,15.54,169600.0,11.6509,11.6584,11.6434,11.6584,169600.0
2012-11-09 12:20:00,15.54,15.59,15.54,15.59,45800.0,11.6584,11.696,11.6584,11.696,45800.0
2012-11-09 12:25:00,15.59,15.65,15.59,15.62,38600.0,11.696,11.741,11.696,11.7185,38600.0
2012-11-09 12:30:00,15.62,15.65,15.62,15.65,38800.0,11.7185,11.741,11.7185,11.741,38800.0
2012-11-09 12:35:00,15.65,15.67,15.63,15.65,45800.0,11.741,11.756,11.726,11.741,45800.0
2012-11-09 12:40:00,15.65,15.65,15.56,15.57,56200.0,11.741,11.741,11.6735,11.681,56200.0
2012-11-09 12:45:00,15.57,15.6,15.56,15.59,48000.0,11.681,11.7035,11.6735,11.696,48000.0
2012-11-09 12:50:00,15.59,15.61,15.59,15.61,28800.0,11.696,11.711,11.696,11.711,28800.0
2012-11-09 12:55:00,15.61,15.62,15.59,15.6,36800.0,11.711,11.7185,11.696,11.7035,36800.0
2012-11-09 13:00:00,15.59,15.62,15.59,15.59,46600.0,11.696,11.7185,11.696,11.696,46600.0
2012-11-09 13:05:00,15.59,15.59,15.56,15.58,31000.0,11.696,11.696,11.6735,11.6885,31000.0
2012-11-09 13:10:00,15.58,15.59,15.52,15.55,108600.0,11.6885,11.696,11.6434,11.6659,108600.0
2012-11-09 13:15:00,15.55,15.59,15.55,15.57,42000.0,11.6659,11.696,11.6659,11.681,42000.0
2012-11-09 13:20:00,15.56,15.56,15.49,15.51,45000.0,11.6735,11.6735,11.6209,11.6359,45000.0
2012-11-09 13:25:00,15.5,15.52,15.49,15.51,54000.0,11.6284,11.6434,11.6209,11.6359,54000.0
2012-11-09 13:30:00,15.51,15.52,15.49,15.51,123600.0,11.6359,11.6434,11.6209,11.6359,123600.0
2012-11-09 13:35:00,15.52,15.52,15.49,15.49,44400.0,11.6434,11.6434,11.6209,11.6209,44400.0
2012-11-09 13:40:00,15.49,15.49,15.46,15.46,65200.0,11.6209,11.6209,11.5984,11.5984,65200.0
2012-11-09 13:45:00,15.46,15.47,15.44,15.45,182800.0,11.5984,11.6059,11.5834,11.5909,182800.0
2012-11-09 13:50:00,15.45,15.47,15.44,15.45,46400.0,11.5909,11.6059,11.5834,11.5909,46400.0
2012-11-09 13:55:00,15.44,15.44,15.42,15.43,95200.0,11.5834,11.5834,11.5684,11.5759,95200.0
2012-11-09 14:00:00,15.43,15.43,15.37,15.38,161400.0,11.5759,11.5759,11.5309,11.5384,161400.0
2012-11-09 14:05:00,15.38,15.4,15.36,15.36,56600.0,11.5384,11.5534,11.5234,11.5234,56600.0
2012-11-09 14:10:00,15.36,15.37,15.34,15.35,63400.0,11.5234,11.5309,11.5084,11.5159,63400.0
2012-11-09 14:15:00,15.35,15.39,15.35,15.37,109400.0,11.5159,11.5459,11.5159,11.5309,109400.0
2012-11-09 14:20:00,15.36,15.37,15.36,15.37,41400.0,11.5234,11.5309,11.5234,11.5309,41400.0
2012-11-09 14:25:00,15.37,15.37,15.35,15.37,76200.0,11.5309,11.5309,11.5159,11.5309,76200.0
2012-11-09 14:30:00,15.37,15.44,15.37,15.41,71000.0,11.5309,11.5834,11.5309,11.5609,71000.0
2012-11-09 14:35:00,15.42,15.42,15.38,15.38,53200.0,11.5684,11.5684,11.5384,11.5384,53200.0
2012-11-09 14:40:00,15.38,15.4,15.37,15.37,68200.0,11.5384,11.5534,11.5309,11.5309,68200.0
2012-11-09 14:45:00,15.37,15.37,15.36,15.36,39200.0,11.5309,11.5309,11.5234,11.5234,39200.0
2012-11-09 14:50:00,15.36,15.37,15.31,15.31,112200.0,11.5234,11.5309,11.4859,11.4859,112200.0
2012-11-09 14:55:00,15.32,15.33,15.31,15.31,143800.0,11.4934,11.5009,11.4859,11.4859,143800.0
2012-11-09 15:00:00,15.32,15.33,15.31,15.32,58200.0,11.4934,11.5009,11.4859,11.4934,58200.0
2012-11-09 15:05:00,15.32,15.32,15.3,15.31,74400.0,11.4934,11.4934,11.4784,11.4859,74400.0
2012-11-09 15:10:00,15.31,15.33,15.3,15.31,92200.0,11.4859,11.5009,11.4784,11.4859,92200.0
2012-11-09 15:15:00,15.32,15.32,15.3,15.3,121200.0,11.4934,11.4934,11.4784,11.4784,121200.0
2012-11-09 15:20:00,15.3,15.31,15.29,15.3,113800.0,11.4784,11.4859,11.4709,11.4784,113800.0
2012-11-09 15:25:00,15.3,15.3,15.19,15.3,258800.0,11.4784,11.4784,11.3959,11.4784,258800.0
2012-11-09 15:30:00,15.3,15.31,15.3,15.3,132800.0,11.4784,11.4859,11.4784,11.4784,132800.0
2012-11-09 15:35:00,15.3,15.3,15.26,15.28,171400.0,11.4784,11.4784,11.4484,11.4634,171400.0
2012-11-09 15:40:00,15.28,15.31,15.28,15.31,122600.0,11.4634,11.4859,11.4634,11.4859,122600.0
2012-11-09 15:45:00,15.31,15.36,15.31,15.35,323200.0,11.4859,11.5234,11.4859,11.5159,323200.0
2012-11-09 15:50:00,15.35,15.36,15.29,15.3,338400.0,11.5159,11.5234,11.4709,11.4784,338400.0
2012-11-09 15:55:00,15.29,15.31,15.27,15.31,528800.0,11.4709,11.4859,11.4559,11.4859,528800.0
2012-11-12 09:30:00,15.31,15.4,15.02,15.09,265000.0,11.4859,11.5534,11.2683,11.3208,265000.0
2012-11-12 09:35:00,15.06,15.16,15.06,15.09,250000.0,11.2983,11.3734,11.2983,11.3208,250000.0
2012-11-12 09:40:00,15.09,15.1,15.05,15.06,184800.0,11.3208,11.3283,11.2908,11.2983,184800.0
2012-11-12 09:45:00,15.06,15.09,15.06,15.07,98800.0,11.2983,11.3208,11.2983,11.3058,98800.0
2012-11-12 09:50:00,15.07,15.07,15.01,15.06,132800.0,11.3058,11.3058,11.2608,11.2983,132800.0
2012-11-12 09:55:00,15.05,15.06,15.03,15.05,98000.0,11.2908,11.2983,11.2758,11.2908,98000.0
2012-11-12 10:00:00,15.05,15.05,15.02,15.04,84600.0,11.2908,11.2908,11.2683,11.2833,84600.0
2012-11-12 10:05:00,15.04,15.04,15.01,15.03,150800.0,11.2833,11.2833,11.2608,11.2758,150800.0
2012-11-12 10:10:00,15.03,15.04,15.02,15.03,99200.0,11.2758,11.2833,11.2683,11.2758,99200.0
2012-11-12 10:15:00,15.03,15.07,15.02,15.06,88400.0,11.2758,11.3058,11.2683,11.2983,88400.0
2012-11-12 10:20:00,15.06,15.06,15.04,15.04,104400.0,11.2983,11.2983,11.2833,11.2833,104400.0
2012-11-12 10:25:00,15.05,15.06,15.03,15.05,139000.0,11.2908,11.2983,11.2758,11.2908,139000.0
2012-11-12 10:30:00,15.05,15.06,15.04,15.06,59200.0,11.2908,11.2983,11.2833,11.2983,59200.0
2012-11-12 10:35:00,15.06,15.09,15.06,15.08,35800.0,11.2983,11.3208,11.2983,11.3133,35800.0
2012-11-12 10:40:00,15.08,15.08,15.05,15.06,155800.0,11.3133,11.3133,11.2908,11.2983,155800.0
2012-11-12 10:45:00,15.06,15.09,15.05,15.07,89000.0,11.2983,11.3208,11.2908,11.3058,89000.0
2012-11-12 10:50:00,15.08,15.08,15.06,15.07,45000.0,11.3133,11.3133,11.2983,11.3058,45000.0
2012-11-12 10:55:00,15.07,15.08,15.06,15.06,63800.0,11.3058,11.3133,11.2983,11.2983,63800.0
2012-11-12 11:00:00,15.06,15.08,15.05,15.06,87800.0,11.2983,11.3133,11.2908,11.2983,87800.0
2012-11-12 11:05:00,15.06,15.07,15.06,15.07,36400.0,11.2983,11.3058,11.2983,11.3058,36400.0
2012-11-12 11:10:00,15.08,15.08,15.06,15.08,35800.0,11.3133,11.3133,11.2983,11.3133,35800.0
2012-11-12 11:15:00,15.08,15.08,15.06,15.06,106400.0,11.3133,11.3133,11.2983,11.2983,106400.0
2012-11-12 11:20:00,15.06,15.07,15.05,15.05,33200.0,11.2983,11.3058,11.2908,11.2908,33200.0
2012-11-12 11:25:00,15.06,15.07,15.05,15.06,38200.0,11.2983,11.3058,11.2908,11.2983,38200.0
2012-11-12 11:30:00,15.07,15.07,15.06,15.06,64000.0,11.3058,11.3058,11.2983,11.2983,64000.0
2012-11-12 11:35:00,15.06,15.08,15.06,15.08,42000.0,11.2983,11.3133,11.2983,11.3133,42000.0
2012-11-12 11:40:00,15.08,15.08,15.06,15.08,67200.0,11.3133,11.3133,11.2983,11.3133,67200.0
2012-11-12 11:45:00,15.08,15.09,15.07,15.07,20000.0,11.3133,11.3208,11.3058,11.3058,20000.0
2012-11-12 11:50:00,15.08,15.08,15.07,15.08,25800.0,11.3133,11.3133,11.3058,11.3133,25800.0
2012-11-12 11:55:00,15.08,15.09,15.06,15.06,56000.0,11.3133,11.3208,11.2983,11.2983,56000.0
2012-11-12 12:00:00,15.06,15.08,15.06,15.06,112600.0,11.2983,11.3133,11.2983,11.2983,112600.0
2012-11-12 12:05:00,15.06,15.06,15.06,15.06,62200.0,11.2983,11.2983,11.2983,11.2983,62200.0
2012-11-12 12:10:00,15.06,15.06,15.03,15.04,55400.0,11.2983,11.2983,11.2758,11.2833,55400.0
2012-11-12 12:15:00,15.03,15.03,15.01,15.01,95600.0,11.2758,11.2758,11.2608,11.2608,95600.0
2012-11-12 12:20:00,15.01,15.03,15.01,15.02,43600.0,11.2608,11.2758,11.2608,11.2683,43600.0
2012-11-12 12:25:00,15.03,15.03,15.02,15.02,7600.0,11.2758,11.2758,11.2683,11.2683,7600.0
2012-11-12 12:30:00,15.03,15.04,15.02,15.04,10400.0,11.2758,11.2833,11.2683,11.2833,10400.0
2012-11-12 12:35:00,15.04,15.05,15.03,15.03,29800.0,11.2833,11.2908,11.2758,11.2758,29800.0
2012-11-12 12:40:00,15.03,15.05,15.03,15.05,28000.0,11.2758,11.2908,11.2758,11.2908,28000.0
2012-11-12 12:45:00,15.04,15.05,15.01,15.01,94400.0,11.2833,11.2908,11.2608,11.2608,94400.0
2012-11-12 12:50:00,15.01,15.02,15.0,15.01,44800.0,11.2608,11.2683,11.2533,11.2608,44800.0
2012-11-12 12:55:00,15.01,15.02,15.01,15.01,35600.0,11.2608,11.2683,11.2608,11.2608,35600.0
2012-11-12 13:00:00,15.01,15.02,15.01,15.02,73200.0,11.2608,11.2683,11.2608,11.2683,73200.0
2012-11-12 13:05:00,15.02,15.03,15.01,15.03,37200.0,11.2683,11.2758,11.2608,11.2758,37200.0
2012-11-12 13:10:00,15.03,15.04,15.03,15.04,44200.0,11.2758,11.2833,11.2758,11.2833,44200.0
2012-11-12 13:15:00,15.04,15.08,15.03,15.06,79600.0,11.2833,11.3133,11.2758,11.2983,79600.0
2012-11-12 13:20:00,15.06,15.09,15.06,15.08,91400.0,11.2983,11.3208,11.2983,11.3133,91400.0
2012-11-12 13:25:00,15.08,15.12,15.08,15.12,63000.0,11.3133,11.3434,11.3133,11.3434,63000.0
2012-11-12 13:30:00,15.12,15.12,15.1,15.1,51800.0,11.3434,11.3434,11.3283,11.3283,51800.0
2012-11-12 13:35:00,15.1,15.11,15.09,15.1,924600.0,11.3283,11.3359,11.3208,11.3283,924600.0
2012-11-12 13:40:00,15.11,15.11,15.09,15.09,42400.0,11.3359,11.3359,11.3208,11.3208,42400.0
2012-11-12 13:45:00,15.09,15.1,15.08,15.09,29600.0,11.3208,11.3283,11.3133,11.3208,29600.0
2012-11-12 13:50:00,15.09,15.1,15.09,15.09,58400.0,11.3208,11.3283,11.3208,11.3208,58400.0
2012-11-12 13:55:00,15.09,15.1,15.09,15.09,52400.0,11.3208,11.3283,11.3208,11.3208,52400.0
2012-11-12 14:00:00,15.09,15.09,15.08,15.08,19800.0,11.3208,11.3208,11.3133,11.3133,19800.0
2012-11-12 14:05:00,15.08,15.1,15.06,15.09,55200.0,11.3133,11.3283,11.2983,11.3208,55200.0
2012-11-12 14:10:00,15.1,15.11,15.1,15.11,19200.0,11.3283,11.3359,11.3283,11.3359,19200.0
2012-11-12 14:15:00,15.11,15.14,15.11,15.13,49400.0,11.3359,11.3584,11.3359,11.3509,49400.0
2012-11-12 14:20:00,15.13,15.15,15.13,15.15,26400.0,11.3509,11.3659,11.3509,11.3659,26400.0
2012-11-12 14:25:00,15.15,15.15,15.13,15.15,29200.0,11.3659,11.3659,11.3509,11.3659,29200.0
2012-11-12 14:30:00,15.15,15.16,15.14,15.15,26400.0,11.3659,11.3734,11.3584,11.3659,26400.0
2012-11-12 14:35:00,15.15,15.15,15.15,15.15,42400.0,11.3659,11.3659,11.3659,11.3659,42400.0
2012-11-12 14:40:00,15.15,15.16,15.15,15.15,38600.0,11.3659,11.3734,11.3659,11.3659,38600.0
2012-11-12 14:45:00,15.15,15.18,15.15,15.17,69400.0,11.3659,11.3884,11.3659,11.3809,69400.0
2012-11-12 14:50:00,15.17,15.18,15.17,15.18,46600.0,11.3809,11.3884,11.3809,11.3884,46600.0
2012-11-12 14:55:00,15.18,15.18,15.17,15.18,59200.0,11.3884,11.3884,11.3809,11.3884,59200.0
2012-11-12 15:00:00,15.18,15.19,15.17,15.19,36800.0,11.3884,11.3959,11.3809,11.3959,36800.0
2012-11-12 15:05:00,15.19,15.2,15.18,15.18,36000.0,11.3959,11.4034,11.3884,11.3884,36000.0
2012-11-12 15:10:00,15.18,15.2,15.18,15.18,90200.0,11.3884,11.4034,11.3884,11.3884,90200.0
2012-11-12 15:15:00,15.19,15.19,15.18,15.18,176600.0,11.3959,11.3959,11.3884,11.3884,176600.0
2012-11-12 15:20:00,15.18,15.18,15.15,15.18,94200.0,11.3884,11.3884,11.3659,11.3884,94200.0
2012-11-12 15:25:00,15.17,15.2,15.17,15.2,98400.0,11.3809,11.4034,11.3809,11.4034,98400.0
2012-11-12 15:30:00,15.2,15.21,15.19,15.21,109200.0,11.4034,11.4109,11.3959,11.4109,109200.0
2012-11-12 15:35:00,15.21,15.21,15.2,15.21,74200.0,11.4109,11.4109,11.4034,11.4109,74200.0
2012-11-12 15:40:00,15.21,15.22,15.21,15.22,53600.0,11.4109,11.4184,11.4109,11.4184,53600.0
2012-11-12 15:45:00,15.22,15.24,15.22,15.22,231800.0,11.4184,11.4334,11.4184,11.4184,231800.0
2012-11-12 15:50:00,15.22,15.23,15.2,15.2,213800.0,11.4184,11.4259,11.4034,11.4034,213800.0
2012-11-12 15:55:00,15.2,15.2,15.17,15.18,311800.0,11.4034,11.4034,11.3809,11.3884,311800.0
2012-11-13 09:30:00,15.1,15.1,15.0,15.06,103800.0,11.3283,11.3283,11.2533,11.2983,103800.0
2012-11-13 09:35:00,15.06,15.08,15.01,15.01,61200.0,11.2983,11.3133,11.2608,11.2608,61200.0
2012-11-13 09:40:00,15.02,15.06,14.99,15.05,100000.0,11.2683,11.2983,11.2458,11.2908,100000.0
2012-11-13 09:45:00,15.05,15.06,15.04,15.06,182200.0,11.2908,11.2983,11.2833,11.2983,182200.0
2012-11-13 09:50:00,15.06,15.08,15.05,15.07,123200.0,11.2983,11.3133,11.2908,11.3058,123200.0
2012-11-13 09:55:00,15.08,15.13,15.07,15.13,131400.0,11.3133,11.3509,11.3058,11.3509,131400.0
2012-11-13 10:00:00,15.13,15.13,15.1,15.11,138400.0,11.3509,11.3509,11.3283,11.3359,138400.0
2012-11-13 10:05:00,15.1,15.11,15.06,15.1,91400.0,11.3283,11.3359,11.2983,11.3283,91400.0
2012-11-13 10:10:00,15.1,15.15,15.1,15.15,84600.0,11.3283,11.3659,11.3283,11.3659,84600.0
2012-11-13 10:15:00,15.15,15.15,15.11,15.12,69200.0,11.3659,11.3659,11.3359,11.3434,69200.0
2012-11-13 10:20:00,15.13,15.15,15.12,15.13,68800.0,11.3509,11.3659,11.3434,11.3509,68800.0
2012-11-13 10:25:00,15.13,15.15,15.13,15.15,60600.0,11.3509,11.3659,11.3509,11.3659,60600.0
2012-11-13 10:30:00,15.15,15.15,15.12,15.15,58800.0,11.3659,11.3659,11.3434,11.3659,58800.0
2012-11-13 10:35:00,15.15,15.17,15.13,15.14,40000.0,11.3659,11.3809,11.3509,11.3584,40000.0
2012-11-13 10:40:00,15.14,15.15,15.12,15.12,63400.0,11.3584,11.3659,11.3434,11.3434,63400.0
2012-11-13 10:45:00,15.11,15.15,15.1,15.15,34800.0,11.3359,11.3659,11.3283,11.3659,34800.0
2012-11-13 10:50:00,15.15,15.17,15.14,15.17,41000.0,11.3659,11.3809,11.3584,11.3809,41000.0
2012-11-13 10:55:00,15.17,15.2,15.16,15.2,48800.0,11.3809,11.4034,11.3734,11.4034,48800.0
2012-11-13 11:00:00,15.19,15.22,15.19,15.21,48400.0,11.3959,11.4184,11.3959,11.4109,48400.0
2012-11-13 11:05:00,15.2,15.22,15.2,15.2,21800.0,11.4034,11.4184,11.4034,11.4034,21800.0
2012-11-13 11:10:00,15.21,15.22,15.2,15.21,21200.0,11.4109,11.4184,11.4034,11.4109,21200.0
2012-11-13 11:15:00,15.21,15.25,15.21,15.25,135400.0,11.4109,11.4409,11.4109,11.4409,135400.0
2012-11-13 11:20:00,15.25,15.26,15.23,15.24,50200.0,11.4409,11.4484,11.4259,11.4334,50200.0
2012-11-13 11:25:00,15.23,15.25,15.23,15.24,54200.0,11.4259,11.4409,11.4259,11.4334,54200.0
2012-11-13 11:30:00,15.24,15.26,15.23,15.23,77000.0,11.4334,11.4484,11.4259,11.4259,77000.0
2012-11-13 11:35:00,15.23,15.23,15.19,15.19,37400.0,11.4259,11.4259,11.3959,11.3959,37400.0
2012-11-13 11:40:00,15.19,15.19,15.18,15.18,25200.0,11.3959,11.3959,11.3884,11.3884,25200.0
2012-11-13 11:45:00,15.19,15.2,15.18,15.19,24000.0,11.3959,11.4034,11.3884,11.3959,24000.0
2012-11-13 11:50:00,15.18,15.19,15.17,15.19,25800.0,11.3884,11.3959,11.3809,11.3959,25800.0
2012-11-13 11:55:00,15.19,15.19,15.18,15.19,18600.0,11.3959,11.3959,11.3884,11.3959,18600.0
2012-11-13 12:00:00,15.19,15.2,15.18,15.19,13600.0,11.3959,11.4034,11.3884,11.3959,13600.0
2012-11-13 12:05:00,15.19,15.21,15.18,15.18,24200.0,11.3959,11.4109,11.3884,11.3884,24200.0
2012-11-13 12:10:00,15.17,15.18,15.16,15.17,25800.0,11.3809,11.3884,11.3734,11.3809,25800.0
2012-11-13 12:15:00,15.17,15.18,15.15,15.15,21000.0,11.3809,11.3884,11.3659,11.3659,21000.0
2012-11-13 12:20:00,15.16,15.16,15.15,15.15,13800.0,11.3734,11.3734,11.3659,11.3659,13800.0
2012-11-13 12:25:00,15.15,15.17,15.14,15.16,25400.0,11.3659,11.3809,11.3584,11.3734,25400.0
2012-11-13 12:30:00,15.17,15.17,15.14,15.15,28800.0,11.3809,11.3809,11.3584,11.3659,28800.0
2012-11-13 12:35:00,15.15,15.16,15.13,15.15,20400.0,11.3659,11.3734,11.3509,11.3659,20400.0
2012-11-13 12:40:00,15.15,15.15,15.15,15.15,11600.0,11.3659,11.3659,11.3659,11.3659,11600.0
2012-11-13 12:45:00,15.14,15.16,15.13,15.15,27000.0,11.3584,11.3734,11.3509,11.3659,27000.0
2012-11-13 12:50:00,15.15,15.17,15.15,15.17,12400.0,11.3659,11.3809,11.3659,11.3809,12400.0
2012-11-13 12:55:00,15.17,15.17,15.15,15.17,18400.0,11.3809,11.3809,11.3659,11.3809,18400.0
2012-11-13 13:00:00,15.17,15.2,15.17,15.19,70600.0,11.3809,11.4034,11.3809,11.3959,70600.0
2012-11-13 13:05:00,15.19,15.19,15.18,15.18,134600.0,11.3959,11.3959,11.3884,11.3884,134600.0
2012-11-13 13:10:00,15.18,15.19,15.17,15.19,22000.0,11.3884,11.3959,11.3809,11.3959,22000.0
2012-11-13 13:15:00,15.19,15.21,15.19,15.2,27400.0,11.3959,11.4109,11.3959,11.4034,27400.0
2012-11-13 13:20:00,15.2,15.2,15.18,15.19,22600.0,11.4034,11.4034,11.3884,11.3959,22600.0
2012-11-13 13:25:00,15.18,15.2,15.18,15.19,24200.0,11.3884,11.4034,11.3884,11.3959,24200.0
2012-11-13 13:30:00,15.19,15.22,15.19,15.22,28800.0,11.3959,11.4184,11.3959,11.4184,28800.0
2012-11-13 13:35:00,15.22,15.22,15.21,15.22,41200.0,11.4184,11.4184,11.4109,11.4184,41200.0
2012-11-13 13:40:00,15.22,15.23,15.22,15.22,26000.0,11.4184,11.4259,11.4184,11.4184,26000.0
2012-11-13 13:45:00,15.22,15.23,15.22,15.22,10200.0,11.4184,11.4259,11.4184,11.4184,10200.0
2012-11-13 13:50:00,15.23,15.24,15.22,15.23,35400.0,11.4259,11.4334,11.4184,11.4259,35400.0
2012-11-13 13:55:00,15.23,15.24,15.21,15.24,50200.0,11.4259,11.4334,11.4109,11.4334,50200.0
2012-11-13 14:00:00,15.24,15.25,15.24,15.24,16400.0,11.4334,11.4409,11.4334,11.4334,16400.0
2012-11-13 14:05:00,15.24,15.26,15.22,15.25,127000.0,11.4334,11.4484,11.4184,11.4409,127000.0
2012-11-13 14:10:00,15.26,15.26,15.24,15.24,39800.0,11.4484,11.4484,11.4334,11.4334,39800.0
2012-11-13 14:15:00,15.24,15.26,15.24,15.24,33400.0,11.4334,11.4484,11.4334,11.4334,33400.0
2012-11-13 14:20:00,15.25,15.26,15.24,15.24,24200.0,11.4409,11.4484,11.4334,11.4334,24200.0
2012-11-13 14:25:00,15.24,15.24,15.22,15.22,38800.0,11.4334,11.4334,11.4184,11.4184,38800.0
2012-11-13 14:30:00,15.23,15.23,15.21,15.21,52400.0,11.4259,11.4259,11.4109,11.4109,52400.0
2012-11-13 14:35:00,15.21,15.22,15.21,15.21,45400.0,11.4109,11.4184,11.4109,11.4109,45400.0
2012-11-13 14:40:00,15.22,15.22,15.21,15.21,50800.0,11.4184,11.4184,11.4109,11.4109,50800.0
2012-11-13 14:45:00,15.21,15.21,15.2,15.21,70600.0,11.4109,11.4109,11.4034,11.4109,70600.0
2012-11-13 14:50:00,15.21,15.22,15.2,15.21,34800.0,11.4109,11.4184,11.4034,11.4109,34800.0
2012-11-13 14:55:00,15.22,15.22,15.22,15.22,34800.0,11.4184,11.4184,11.4184,11.4184,34800.0
2012-11-13 15:00:00,15.22,15.22,15.19,15.19,59600.0,11.4184,11.4184,11.3959,11.3959,59600.0
2012-11-13 15:05:00,15.19,15.2,15.17,15.18,80200.0,11.3959,11.4034,11.3809,11.3884,80200.0
2012-11-13 15:10:00,15.18,15.18,15.14,15.15,72800.0,11.3884,11.3884,11.3584,11.3659,72800.0
2012-11-13 15:15:00,15.15,15.15,15.12,15.12,82600.0,11.3659,11.3659,11.3434,11.3434,82600.0
2012-11-13 15:20:00,15.12,15.12,15.08,15.09,82600.0,11.3434,11.3434,11.3133,11.3208,82600.0
2012-11-13 15:25:00,15.09,15.1,15.08,15.09,75000.0,11.3208,11.3283,11.3133,11.3208,75000.0
2012-11-13 15:30:00,15.09,15.11,15.08,15.1,105600.0,11.3208,11.3359,11.3133,11.3283,105600.0
2012-11-13 15:35:00,15.11,15.11,15.09,15.09,168600.0,11.3359,11.3359,11.3208,11.3208,168600.0
2012-11-13 15:40:00,15.09,15.09,15.06,15.07,101400.0,11.3208,11.3208,11.2983,11.3058,101400.0
2012-11-13 15:45:00,15.06,15.09,15.06,15.09,113800.0,11.2983,11.3208,11.2983,11.3208,113800.0
2012-11-13 15:50:00,15.09,15.09,15.05,15.06,146600.0,11.3208,11.3208,11.2908,11.2983,146600.0
2012-11-13 15:55:00,15.06,15.07,15.05,15.07,286800.0,11.2983,11.3058,11.2908,11.3058,286800.0
2012-11-14 09:30:00,15.11,15.27,15.02,15.03,98400.0,11.3359,11.4559,11.2683,11.2758,98400.0
2012-11-14 09:35:00,15.04,15.04,14.98,14.99,49400.0,11.2833,11.2833,11.2383,11.2458,49400.0
2012-11-14 09:40:00,14.99,15.04,14.99,15.03,53000.0,11.2458,11.2833,11.2458,11.2758,53000.0
2012-11-14 09:45:00,15.04,15.06,15.02,15.02,54400.0,11.2833,11.2983,11.2683,11.2683,54400.0
2012-11-14 09:50:00,15.03,15.05,14.99,15.04,37600.0,11.2758,11.2908,11.2458,11.2833,37600.0
2012-11-14 09:55:00,15.05,15.05,14.97,15.0,65000.0,11.2908,11.2908,11.2308,11.2533,65000.0
2012-11-14 10:00:00,15.0,15.03,14.99,14.99,30800.0,11.2533,11.2758,11.2458,11.2458,30800.0
2012-11-14 10:05:00,14.99,15.05,14.99,15.04,57800.0,11.2458,11.2908,11.2458,11.2833,57800.0
2012-11-14 10:10:00,15.04,15.05,15.01,15.03,23000.0,11.2833,11.2908,11.2608,11.2758,23000.0
2012-11-14 10:15:00,15.03,15.06,15.02,15.06,40600.0,11.2758,11.2983,11.2683,11.2983,40600.0
2012-11-14 10:20:00,15.06,15.06,15.03,15.06,38600.0,11.2983,11.2983,11.2758,11.2983,38600.0
2012-11-14 10:25:00,15.07,15.08,15.06,15.06,95200.0,11.3058,11.3133,11.2983,11.2983,95200.0
2012-11-14 10:30:00,15.07,15.07,15.05,15.06,130000.0,11.3058,11.3058,11.2908,11.2983,130000.0
2012-11-14 10:35:00,15.07,15.08,15.06,15.06,167400.0,11.3058,11.3133,11.2983,11.2983,167400.0
2012-11-14 10:40:00,15.06,15.07,15.04,15.06,60000.0,11.2983,11.3058,11.2833,11.2983,60000.0
2012-11-14 10:45:00,15.06,15.06,15.05,15.06,250200.0,11.2983,11.2983,11.2908,11.2983,250200.0
2012-11-14 10:50:00,15.06,15.08,15.06,15.06,66800.0,11.2983,11.3133,11.2983,11.2983,66800.0
2012-11-14 10:55:00,15.06,15.06,15.04,15.05,37400.0,11.2983,11.2983,11.2833,11.2908,37400.0
2012-11-14 11:00:00,15.05,15.06,15.04,15.05,105200.0,11.2908,11.2983,11.2833,11.2908,105200.0
2012-11-14 11:05:00,15.05,15.07,15.05,15.06,47000.0,11.2908,11.3058,11.2908,11.2983,47000.0
2012-11-14 11:10:00,15.06,15.06,15.04,15.06,32000.0,11.2983,11.2983,11.2833,11.2983,32000.0
2012-11-14 11:15:00,15.05,15.06,15.04,15.05,62400.0,11.2908,11.2983,11.2833,11.2908,62400.0
2012-11-14 11:20:00,15.06,15.06,15.04,15.05,45000.0,11.2983,11.2983,11.2833,11.2908,45000.0
2012-11-14 11:25:00,15.05,15.07,15.05,15.06,41000.0,11.2908,11.3058,11.2908,11.2983,41000.0
2012-11-14 11:30:00,15.06,15.06,15.04,15.05,42600.0,11.2983,11.2983,11.2833,11.2908,42600.0
2012-11-14 11:35:00,15.05,15.05,15.03,15.04,62200.0,11.2908,11.2908,11.2758,11.2833,62200.0
2012-11-14 11:40:00,15.04,15.06,15.03,15.06,42200.0,11.2833,11.2983,11.2758,11.2983,42200.0
2012-11-14 11:45:00,15.06,15.08,15.06,15.08,26400.0,11.2983,11.3133,11.2983,11.3133,26400.0
2012-11-14 11:50:00,15.09,15.12,15.08,15.11,49600.0,11.3208,11.3434,11.3133,11.3359,49600.0
2012-11-14 11:55:00,15.1,15.1,15.08,15.08,14200.0,11.3283,11.3283,11.3133,11.3133,14200.0
2012-11-14 12:00:00,15.08,15.09,15.08,15.09,31000.0,11.3133,11.3208,11.3133,11.3208,31000.0
2012-11-14 12:05:00,15.08,15.08,15.06,15.06,17200.0,11.3133,11.3133,11.2983,11.2983,17200.0
2012-11-14 12:10:00,15.06,15.08,15.06,15.06,61000.0,11.2983,11.3133,11.2983,11.2983,61000.0
2012-11-14 12:15:00,15.06,15.08,15.06,15.06,43000.0,11.2983,11.3133,11.2983,11.2983,43000.0
2012-11-14 12:20:00,15.06,15.07,15.06,15.06,43600.0,11.2983,11.3058,11.2983,11.2983,43600.0
2012-11-14 12:25:00,15.06,15.1,15.06,15.1,34800.0,11.2983,11.3283,11.2983,11.3283,34800.0
2012-11-14 12:30:00,15.11,15.12,15.09,15.09,16800.0,11.3359,11.3434,11.3208,11.3208,16800.0
2012-11-14 12:35:00,15.09,15.09,15.06,15.06,23400.0,11.3208,11.3208,11.2983,11.2983,23400.0
2012-11-14 12:40:00,15.06,15.06,15.04,15.06,38400.0,11.2983,11.2983,11.2833,11.2983,38400.0
2012-11-14 12:45:00,15.06,15.08,15.06,15.06,29800.0,11.2983,11.3133,11.2983,11.2983,29800.0
2012-11-14 12:50:00,15.06,15.13,15.06,15.13,137000.0,11.2983,11.3509,11.2983,11.3509,137000.0
2012-11-14 12:55:00,15.13,15.15,15.12,15.13,150000.0,11.3509,11.3659,11.3434,11.3509,150000.0
2012-11-14 13:00:00,15.13,15.13,15.08,15.08,42600.0,11.3509,11.3509,11.3133,11.3133,42600.0
2012-11-14 13:05:00,15.09,15.09,15.06,15.06,51000.0,11.3208,11.3208,11.2983,11.2983,51000.0
2012-11-14 13:10:00,15.06,15.08,15.06,15.08,30400.0,11.2983,11.3133,11.2983,11.3133,30400.0
2012-11-14 13:15:00,15.08,15.09,15.07,15.09,12200.0,11.3133,11.3208,11.3058,11.3208,12200.0
2012-11-14 13:20:00,15.09,15.09,15.07,15.09,16200.0,11.3208,11.3208,11.3058,11.3208,16200.0
2012-11-14 13:25:00,15.09,15.11,15.08,15.09,21200.0,11.3208,11.3359,11.3133,11.3208,21200.0
2012-11-14 13:30:00,15.09,15.1,15.08,15.09,19800.0,11.3208,11.3283,11.3133,11.3208,19800.0
2012-11-14 13:35:00,15.09,15.11,15.09,15.11,45800.0,11.3208,11.3359,11.3208,11.3359,45800.0
2012-11-14 13:40:00,15.11,15.11,15.1,15.11,104200.0,11.3359,11.3359,11.3283,11.3359,104200.0
2012-11-14 13:45:00,15.11,15.12,15.08,15.09,24000.0,11.3359,11.3434,11.3133,11.3208,24000.0
2012-11-14 13:50:00,15.09,15.09,15.06,15.08,26800.0,11.3208,11.3208,11.2983,11.3133,26800.0
2012-11-14 13:55:00,15.08,15.09,15.07,15.08,18600.0,11.3133,11.3208,11.3058,11.3133,18600.0
2012-11-14 14:00:00,15.07,15.1,15.06,15.08,48000.0,11.3058,11.3283,11.2983,11.3133,48000.0
2012-11-14 14:05:00,15.06,15.09,15.05,15.05,45400.0,11.2983,11.3208,11.2908,11.2908,45400.0
2012-11-14 14:10:00,15.06,15.06,15.02,15.03,29400.0,11.2983,11.2983,11.2683,11.2758,29400.0
2012-11-14 14:15:00,15.03,15.04,15.02,15.03,28600.0,11.2758,11.2833,11.2683,11.2758,28600.0
2012-11-14 14:20:00,15.03,15.04,15.02,15.04,58600.0,11.2758,11.2833,11.2683,11.2833,58600.0
2012-11-14 14:25:00,15.04,15.07,15.04,15.07,88600.0,11.2833,11.3058,11.2833,11.3058,88600.0
2012-11-14 14:30:00,15.07,15.08,15.03,15.04,48200.0,11.3058,11.3133,11.2758,11.2833,48200.0
2012-11-14 14:35:00,15.04,15.09,15.04,15.08,160200.0,11.2833,11.3208,11.2833,11.3133,160200.0
2012-11-14 14:40:00,15.08,15.08,15.05,15.08,64200.0,11.3133,11.3133,11.2908,11.3133,64200.0
2012-11-14 14:45:00,15.07,15.09,15.03,15.04,87800.0,11.3058,11.3208,11.2758,11.2833,87800.0
2012-11-14 14:50:00,15.03,15.04,15.02,15.04,55000.0,11.2758,11.2833,11.2683,11.2833,55000.0
2012-11-14 14:55:00,15.04,15.04,15.02,15.03,53400.0,11.2833,11.2833,11.2683,11.2758,53400.0
2012-11-14 15:00:00,15.03,15.04,15.0,15.01,103000.0,11.2758,11.2833,11.2533,11.2608,103000.0
2012-11-14 15:05:00,15.01,15.01,14.97,14.97,61200.0,11.2608,11.2608,11.2308,11.2308,61200.0
2012-11-14 15:10:00,14.97,14.99,14.97,14.97,30400.0,11.2308,11.2458,11.2308,11.2308,30400.0
2012-11-14 15:15:00,14.97,14.97,14.94,14.95,64600.0,11.2308,11.2308,11.2083,11.2158,64600.0
2012-11-14 15:20:00,14.94,14.96,14.94,14.96,67000.0,11.2083,11.2233,11.2083,11.2233,67000.0
2012-11-14 15:25:00,14.96,15.01,14.96,15.0,183200.0,11.2233,11.2608,11.2233,11.2533,183200.0
2012-11-14 15:30:00,14.99,15.0,14.97,14.97,60400.0,11.2458,11.2533,11.2308,11.2308,60400.0
2012-11-14 15:35:00,14.97,14.98,14.96,14.96,55600.0,11.2308,11.2383,11.2233,11.2233,55600.0
2012-11-14 15:40:00,14.96,14.97,14.93,14.93,73600.0,11.2233,11.2308,11.2008,11.2008,73600.0
2012-11-14 15:45:00,14.93,14.94,14.93,14.94,122000.0,11.2008,11.2083,11.2008,11.2083,122000.0
2012-11-14 15:50:00,14.94,14.94,14.91,14.91,155000.0,11.2083,11.2083,11.1858,11.1858,155000.0
2012-11-14 15:55:00,14.92,14.96,14.92,14.95,263600.0,11.1933,11.2233,11.1933,11.2158,263600.0
2012-11-15 09:30:00,14.95,14.96,14.9,14.95,82200.0,11.2158,11.2233,11.1783,11.2158,82200.0
2012-11-15 09:35:00,14.95,15.0,14.93,14.99,85800.0,11.2158,11.2533,11.2008,11.2458,85800.0
2012-11-15 09:40:00,15.0,15.01,14.96,14.96,38800.0,11.2533,11.2608,11.2233,11.2233,38800.0
2012-11-15 09:45:00,14.96,14.97,14.93,14.94,44600.0,11.2233,11.2308,11.2008,11.2083,44600.0
2012-11-15 09:50:00,14.94,14.95,14.9,14.91,39000.0,11.2083,11.2158,11.1783,11.1858,39000.0
2012-11-15 09:55:00,14.91,14.92,14.9,14.91,49600.0,11.1858,11.1933,11.1783,11.1858,49600.0
2012-11-15 10:00:00,14.9,14.9,14.85,14.88,104000.0,11.1783,11.1783,11.1408,11.1633,104000.0
2012-11-15 10:05:00,14.88,14.95,14.88,14.9,105400.0,11.1633,11.2158,11.1633,11.1783,105400.0
2012-11-15 10:10:00,14.9,14.92,14.89,14.92,47600.0,11.1783,11.1933,11.1708,11.1933,47600.0
2012-11-15 10:15:00,14.92,14.94,14.9,14.9,38200.0,11.1933,11.2083,11.1783,11.1783,38200.0
2012-11-15 10:20:00,14.9,14.9,14.87,14.88,37000.0,11.1783,11.1783,11.1558,11.1633,37000.0
2012-11-15 10:25:00,14.88,14.88,14.87,14.87,19000.0,11.1633,11.1633,11.1558,11.1558,19000.0
2012-11-15 10:30:00,14.87,14.88,14.86,14.88,117000.0,11.1558,11.1633,11.1483,11.1633,117000.0
2012-11-15 10:35:00,14.88,14.9,14.87,14.88,52800.0,11.1633,11.1783,11.1558,11.1633,52800.0
2012-11-15 10:40:00,14.88,14.88,14.87,14.87,20800.0,11.1633,11.1633,11.1558,11.1558,20800.0
2012-11-15 10:45:00,14.87,14.88,14.85,14.85,38800.0,11.1558,11.1633,11.1408,11.1408,38800.0
2012-11-15 10:50:00,14.86,14.88,14.85,14.86,37000.0,11.1483,11.1633,11.1408,11.1483,37000.0
2012-11-15 10:55:00,14.85,14.85,14.82,14.83,31600.0,11.1408,11.1408,11.1183,11.1258,31600.0
2012-11-15 11:00:00,14.83,14.86,14.82,14.84,35600.0,11.1258,11.1483,11.1183,11.1333,35600.0
2012-11-15 11:05:00,14.85,14.85,14.79,14.8,60000.0,11.1408,11.1408,11.0958,11.1033,60000.0
2012-11-15 11:10:00,14.81,14.83,14.81,14.83,16800.0,11.1108,11.1258,11.1108,11.1258,16800.0
2012-11-15 11:15:00,14.83,14.84,14.81,14.82,70800.0,11.1258,11.1333,11.1108,11.1183,70800.0
2012-11-15 11:20:00,14.82,14.85,14.81,14.85,27000.0,11.1183,11.1408,11.1108,11.1408,27000.0
2012-11-15 11:25:00,14.86,14.86,14.83,14.83,20200.0,11.1483,11.1483,11.1258,11.1258,20200.0
2012-11-15 11:30:00,14.83,14.85,14.83,14.85,26800.0,11.1258,11.1408,11.1258,11.1408,26800.0
2012-11-15 11:35:00,14.84,14.84,14.83,14.83,21600.0,11.1333,11.1333,11.1258,11.1258,21600.0
2012-11-15 11:40:00,14.83,14.84,14.82,14.83,38800.0,11.1258,11.1333,11.1183,11.1258,38800.0
2012-11-15 11:45:00,14.83,14.83,14.79,14.81,36800.0,11.1258,11.1258,11.0958,11.1108,36800.0
2012-11-15 11:50:00,14.81,14.83,14.79,14.81,26200.0,11.1108,11.1258,11.0958,11.1108,26200.0
2012-11-15 11:55:00,14.81,14.83,14.81,14.82,29000.0,11.1108,11.1258,11.1108,11.1183,29000.0
2012-11-15 12:00:00,14.82,14.83,14.81,14.83,13800.0,11.1183,11.1258,11.1108,11.1258,13800.0
2012-11-15 12:05:00,14.83,14.83,14.79,14.8,38200.0,11.1258,11.1258,11.0958,11.1033,38200.0
2012-11-15 12:10:00,14.8,14.8,14.78,14.78,47200.0,11.1033,11.1033,11.0883,11.0883,47200.0
2012-11-15 12:15:00,14.78,14.78,14.77,14.77,41200.0,11.0883,11.0883,11.0808,11.0808,41200.0
2012-11-15 12:20:00,14.77,14.77,14.76,14.77,21600.0,11.0808,11.0808,11.0733,11.0808,21600.0
2012-11-15 12:25:00,14.77,14.78,14.76,14.77,24400.0,11.0808,11.0883,11.0733,11.0808,24400.0
2012-11-15 12:30:00,14.77,14.78,14.76,14.77,31800.0,11.0808,11.0883,11.0733,11.0808,31800.0
2012-11-15 12:35:00,14.78,14.81,14.78,14.8,33600.0,11.0883,11.1108,11.0883,11.1033,33600.0
2012-11-15 12:40:00,14.8,14.8,14.79,14.79,19400.0,11.1033,11.1033,11.0958,11.0958,19400.0
2012-11-15 12:45:00,14.79,14.81,14.78,14.81,31200.0,11.0958,11.1108,11.0883,11.1108,31200.0
2012-11-15 12:50:00,14.81,14.81,14.8,14.81,22600.0,11.1108,11.1108,11.1033,11.1108,22600.0
2012-11-15 12:55:00,14.81,14.81,14.79,14.81,93800.0,11.1108,11.1108,11.0958,11.1108,93800.0
2012-11-15 13:00:00,14.81,14.83,14.8,14.81,100800.0,11.1108,11.1258,11.1033,11.1108,100800.0
2012-11-15 13:05:00,14.81,14.81,14.8,14.81,34600.0,11.1108,11.1108,11.1033,11.1108,34600.0
2012-11-15 13:10:00,14.81,14.84,14.81,14.83,43200.0,11.1108,11.1333,11.1108,11.1258,43200.0
2012-11-15 13:15:00,14.83,14.86,14.83,14.85,62200.0,11.1258,11.1483,11.1258,11.1408,62200.0
2012-11-15 13:20:00,14.85,14.86,14.84,14.86,49000.0,11.1408,11.1483,11.1333,11.1483,49000.0
2012-11-15 13:25:00,14.86,14.86,14.84,14.86,37600.0,11.1483,11.1483,11.1333,11.1483,37600.0
2012-11-15 13:30:00,14.86,14.86,14.84,14.85,30000.0,11.1483,11.1483,11.1333,11.1408,30000.0
2012-11-15 13:35:00,14.85,14.87,14.85,14.85,42400.0,11.1408,11.1558,11.1408,11.1408,42400.0
2012-11-15 13:40:00,14.85,14.87,14.85,14.86,23200.0,11.1408,11.1558,11.1408,11.1483,23200.0
2012-11-15 13:45:00,14.86,14.87,14.86,14.86,31600.0,11.1483,11.1558,11.1483,11.1483,31600.0
2012-11-15 13:50:00,14.86,14.9,14.86,14.87,50000.0,11.1483,11.1783,11.1483,11.1558,50000.0
2012-11-15 13:55:00,14.87,14.88,14.86,14.86,18800.0,11.1558,11.1633,11.1483,11.1483,18800.0
2012-11-15 14:00:00,14.86,14.88,14.85,14.85,27000.0,11.1483,11.1633,11.1408,11.1408,27000.0
2012-11-15 14:05:00,14.85,14.86,14.84,14.85,51600.0,11.1408,11.1483,11.1333,11.1408,51600.0
2012-11-15 14:10:00,14.84,14.86,14.84,14.85,27400.0,11.1333,11.1483,11.1333,11.1408,27400.0
2012-11-15 14:15:00,14.85,14.88,14.84,14.88,73600.0,11.1408,11.1633,11.1333,11.1633,73600.0
2012-11-15 14:20:00,14.88,14.9,14.88,14.9,58800.0,11.1633,11.1783,11.1633,11.1783,58800.0
2012-11-15 14:25:00,14.9,14.92,14.9,14.92,64200.0,11.1783,11.1933,11.1783,11.1933,64200.0
2012-11-15 14:30:00,14.91,14.92,14.88,14.89,64200.0,11.1858,11.1933,11.1633,11.1708,64200.0
2012-11-15 14:35:00,14.88,14.9,14.88,14.88,56400.0,11.1633,11.1783,11.1633,11.1633,56400.0
2012-11-15 14:40:00,14.88,14.92,14.88,14.91,150800.0,11.1633,11.1933,11.1633,11.1858,150800.0
2012-11-15 14:45:00,14.91,14.92,14.9,14.9,68400.0,11.1858,11.1933,11.1783,11.1783,68400.0
2012-11-15 14:50:00,14.9,14.93,14.9,14.93,28000.0,11.1783,11.2008,11.1783,11.2008,28000.0
2012-11-15 14:55:00,14.92,14.93,14.88,14.88,49800.0,11.1933,11.2008,11.1633,11.1633,49800.0
2012-11-15 15:00:00,14.88,14.88,14.85,14.85,42400.0,11.1633,11.1633,11.1408,11.1408,42400.0
2012-11-15 15:05:00,14.85,14.85,14.84,14.85,45000.0,11.1408,11.1408,11.1333,11.1408,45000.0
2012-11-15 15:10:00,14.85,14.85,14.83,14.83,31600.0,11.1408,11.1408,11.1258,11.1258,31600.0
2012-11-15 15:15:00,14.83,14.87,14.83,14.84,65000.0,11.1258,11.1558,11.1258,11.1333,65000.0
2012-11-15 15:20:00,14.84,14.85,14.81,14.81,67800.0,11.1333,11.1408,11.1108,11.1108,67800.0
2012-11-15 15:25:00,14.82,14.84,14.81,14.81,55400.0,11.1183,11.1333,11.1108,11.1108,55400.0
2012-11-15 15:30:00,14.81,14.84,14.81,14.83,69400.0,11.1108,11.1333,11.1108,11.1258,69400.0
2012-11-15 15:35:00,14.83,14.84,14.81,14.84,49400.0,11.1258,11.1333,11.1108,11.1333,49400.0
2012-11-15 15:40:00,14.84,14.87,14.84,14.86,59600.0,11.1333,11.1558,11.1333,11.1483,59600.0
2012-11-15 15:45:00,14.86,14.88,14.85,14.87,103400.0,11.1483,11.1633,11.1408,11.1558,103400.0
2012-11-15 15:50:00,14.86,14.86,14.82,14.82,167800.0,11.1483,11.1483,11.1183,11.1183,167800.0
2012-11-15 15:55:00,14.83,14.84,14.8,14.81,308800.0,11.1258,11.1333,11.1033,11.1108,308800.0
2012-11-16 09:30:00,14.8,14.83,14.77,14.78,405000.0,11.1033,11.1258,11.0808,11.0883,405000.0
2012-11-16 09:35:00,14.77,14.77,14.73,14.74,52200.0,11.0808,11.0808,11.0508,11.0583,52200.0
2012-11-16 09:40:00,14.74,14.74,14.68,14.71,54800.0,11.0583,11.0583,11.0133,11.0358,54800.0
2012-11-16 09:45:00,14.7,14.7,14.66,14.68,43600.0,11.0283,11.0283,10.9983,11.0133,43600.0
2012-11-16 09:50:00,14.67,14.71,14.67,14.67,58000.0,11.0058,11.0358,11.0058,11.0058,58000.0
2012-11-16 09:55:00,14.66,14.67,14.62,14.67,60800.0,10.9983,11.0058,10.9682,11.0058,60800.0
2012-11-16 10:00:00,14.67,14.71,14.66,14.68,115400.0,11.0058,11.0358,10.9983,11.0133,115400.0
2012-11-16 10:05:00,14.68,14.7,14.66,14.7,29600.0,11.0133,11.0283,10.9983,11.0283,29600.0
2012-11-16 10:10:00,14.7,14.71,14.65,14.68,66400.0,11.0283,11.0358,10.9907,11.0133,66400.0
2012-11-16 10:15:00,14.68,14.7,14.66,14.67,58200.0,11.0133,11.0283,10.9983,11.0058,58200.0
2012-11-16 10:20:00,14.67,14.7,14.67,14.68,44000.0,11.0058,11.0283,11.0058,11.0133,44000.0
2012-11-16 10:25:00,14.68,14.71,14.68,14.7,65200.0,11.0133,11.0358,11.0133,11.0283,65200.0
2012-11-16 10:30:00,14.71,14.72,14.7,14.7,41000.0,11.0358,11.0433,11.0283,11.0283,41000.0
2012-11-16 10:35:00,14.71,14.74,14.71,14.73,45400.0,11.0358,11.0583,11.0358,11.0508,45400.0
2012-11-16 10:40:00,14.72,14.74,14.69,14.7,71200.0,11.0433,11.0583,11.0208,11.0283,71200.0
2012-11-16 10:45:00,14.7,14.7,14.68,14.7,36800.0,11.0283,11.0283,11.0133,11.0283,36800.0
2012-11-16 10:50:00,14.69,14.72,14.68,14.71,47400.0,11.0208,11.0433,11.0133,11.0358,47400.0
2012-11-16 10:55:00,14.71,14.72,14.68,14.69,54800.0,11.0358,11.0433,11.0133,11.0208,54800.0
2012-11-16 11:00:00,14.69,14.69,14.66,14.66,28200.0,11.0208,11.0208,10.9983,10.9983,28200.0
2012-11-16 11:05:00,14.67,14.67,14.61,14.61,138800.0,11.0058,11.0058,10.9607,10.9607,138800.0
2012-11-16 11:10:00,14.61,14.61,14.57,14.58,76800.0,10.9607,10.9607,10.9307,10.9382,76800.0
2012-11-16 11:15:00,14.59,14.59,14.56,14.57,46000.0,10.9457,10.9457,10.9232,10.9307,46000.0
2012-11-16 11:20:00,14.56,14.59,14.55,14.55,51400.0,10.9232,10.9457,10.9157,10.9157,51400.0
2012-11-16 11:25:00,14.55,14.55,14.49,14.5,97800.0,10.9157,10.9157,10.8707,10.8782,97800.0
2012-11-16 11:30:00,14.5,14.52,14.49,14.51,95800.0,10.8782,10.8932,10.8707,10.8857,95800.0
2012-11-16 11:35:00,14.5,14.52,14.49,14.5,55400.0,10.8782,10.8932,10.8707,10.8782,55400.0
2012-11-16 11:40:00,14.49,14.58,14.49,14.56,103200.0,10.8707,10.9382,10.8707,10.9232,103200.0
2012-11-16 11:45:00,14.56,14.58,14.52,14.56,75000.0,10.9232,10.9382,10.8932,10.9232,75000.0
2012-11-16 11:50:00,14.56,14.61,14.56,14.58,50200.0,10.9232,10.9607,10.9232,10.9382,50200.0
2012-11-16 11:55:00,14.56,14.61,14.56,14.61,43000.0,10.9232,10.9607,10.9232,10.9607,43000.0
2012-11-16 12:00:00,14.62,14.65,14.62,14.63,132200.0,10.9682,10.9907,10.9682,10.9757,132200.0
2012-11-16 12:05:00,14.64,14.65,14.61,14.62,233400.0,10.9832,10.9907,10.9607,10.9682,233400.0
2012-11-16 12:10:00,14.62,14.63,14.6,14.62,70400.0,10.9682,10.9757,10.9532,10.9682,70400.0
2012-11-16 12:15:00,14.62,14.64,14.61,14.63,55800.0,10.9682,10.9832,10.9607,10.9757,55800.0
2012-11-16 12:20:00,14.63,14.64,14.62,14.63,68000.0,10.9757,10.9832,10.9682,10.9757,68000.0
2012-11-16 12:25:00,14.63,14.65,14.63,14.65,74400.0,10.9757,10.9907,10.9757,10.9907,74400.0
2012-11-16 12:30:00,14.65,14.68,14.64,14.68,87600.0,10.9907,11.0133,10.9832,11.0133,87600.0
2012-11-16 12:35:00,14.68,14.69,14.66,14.67,35800.0,11.0133,11.0208,10.9983,11.0058,35800.0
2012-11-16 12:40:00,14.67,14.69,14.65,14.65,40400.0,11.0058,11.0208,10.9907,10.9907,40400.0
2012-11-16 12:45:00,14.65,14.69,14.64,14.66,76200.0,10.9907,11.0208,10.9832,10.9983,76200.0
2012-11-16 12:50:00,14.66,14.67,14.64,14.65,40800.0,10.9983,11.0058,10.9832,10.9907,40800.0
2012-11-16 12:55:00,14.65,14.69,14.64,14.65,92400.0,10.9907,11.0208,10.9832,10.9907,92400.0
2012-11-16 13:00:00,14.65,14.65,14.62,14.62,68000.0,10.9907,10.9907,10.9682,10.9682,68000.0
2012-11-16 13:05:00,14.63,14.65,14.62,14.65,44800.0,10.9757,10.9907,10.9682,10.9907,44800.0
2012-11-16 13:10:00,14.65,14.65,14.62,14.63,31600.0,10.9907,10.9907,10.9682,10.9757,31600.0
2012-11-16 13:15:00,14.63,14.63,14.56,14.56,69600.0,10.9757,10.9757,10.9232,10.9232,69600.0
2012-11-16 13:20:00,14.56,14.57,14.55,14.56,48600.0,10.9232,10.9307,10.9157,10.9232,48600.0
2012-11-16 13:25:00,14.55,14.58,14.55,14.58,56200.0,10.9157,10.9382,10.9157,10.9382,56200.0
2012-11-16 13:30:00,14.58,14.59,14.54,14.54,72000.0,10.9382,10.9457,10.9082,10.9082,72000.0
2012-11-16 13:35:00,14.54,14.54,14.53,14.53,30400.0,10.9082,10.9082,10.9007,10.9007,30400.0
2012-11-16 13:40:00,14.53,14.54,14.52,14.53,46000.0,10.9007,10.9082,10.8932,10.9007,46000.0
2012-11-16 13:45:00,14.54,14.54,14.52,14.52,57200.0,10.9082,10.9082,10.8932,10.8932,57200.0
2012-11-16 13:50:00,14.52,14.55,14.52,14.53,51000.0,10.8932,10.9157,10.8932,10.9007,51000.0
2012-11-16 13:55:00,14.53,14.55,14.53,14.55,39400.0,10.9007,10.9157,10.9007,10.9157,39400.0
2012-11-16 14:00:00,14.55,14.56,14.53,14.54,88000.0,10.9157,10.9232,10.9007,10.9082,88000.0
2012-11-16 14:05:00,14.53,14.55,14.53,14.54,46400.0,10.9007,10.9157,10.9007,10.9082,46400.0
2012-11-16 14:10:00,14.54,14.55,14.52,14.52,63600.0,10.9082,10.9157,10.8932,10.8932,63600.0
2012-11-16 14:15:00,14.52,14.52,14.51,14.52,40600.0,10.8932,10.8932,10.8857,10.8932,40600.0
2012-11-16 14:20:00,14.52,14.52,14.47,14.47,81800.0,10.8932,10.8932,10.8557,10.8557,81800.0
2012-11-16 14:25:00,14.47,14.49,14.47,14.49,45600.0,10.8557,10.8707,10.8557,10.8707,45600.0
2012-11-16 14:30:00,14.49,14.49,14.46,14.48,51200.0,10.8707,10.8707,10.8482,10.8632,51200.0
2012-11-16 14:35:00,14.49,14.49,14.47,14.49,45200.0,10.8707,10.8707,10.8557,10.8707,45200.0
2012-11-16 14:40:00,14.49,14.53,14.49,14.53,107000.0,10.8707,10.9007,10.8707,10.9007,107000.0
2012-11-16 14:45:00,14.53,14.53,14.52,14.53,113400.0,10.9007,10.9007,10.8932,10.9007,113400.0
2012-11-16 14:50:00,14.52,14.53,14.52,14.53,61400.0,10.8932,10.9007,10.8932,10.9007,61400.0
2012-11-16 14:55:00,14.53,14.54,14.53,14.53,68200.0,10.9007,10.9082,10.9007,10.9007,68200.0
2012-11-16 15:00:00,14.54,14.54,14.53,14.54,49800.0,10.9082,10.9082,10.9007,10.9082,49800.0
2012-11-16 15:05:00,14.55,14.59,14.55,14.59,33600.0,10.9157,10.9457,10.9157,10.9457,33600.0
2012-11-16 15:10:00,14.59,14.61,14.58,14.61,82200.0,10.9457,10.9607,10.9382,10.9607,82200.0
2012-11-16 15:15:00,14.61,14.62,14.61,14.62,38800.0,10.9607,10.9682,10.9607,10.9682,38800.0
2012-11-16 15:20:00,14.62,14.63,14.62,14.63,40600.0,10.9682,10.9757,10.9682,10.9757,40600.0
2012-11-16 15:25:00,14.63,14.65,14.62,14.65,52600.0,10.9757,10.9907,10.9682,10.9907,52600.0
2012-11-16 15:30:00,14.65,14.68,14.64,14.67,52000.0,10.9907,11.0133,10.9832,11.0058,52000.0
2012-11-16 15:35:00,14.67,14.69,14.66,14.68,57600.0,11.0058,11.0208,10.9983,11.0133,57600.0
2012-11-16 15:40:00,14.68,14.73,14.68,14.72,196200.0,11.0133,11.0508,11.0133,11.0433,196200.0
2012-11-16 15:45:00,14.72,14.72,14.67,14.68,135200.0,11.0433,11.0433,11.0058,11.0133,135200.0
2012-11-16 15:50:00,14.68,14.69,14.65,14.67,107000.0,11.0133,11.0208,10.9907,11.0058,107000.0
2012-11-16 15:55:00,14.67,14.71,14.65,14.69,373200.0,11.0058,11.0358,10.9907,11.0208,373200.0
2012-11-19 09:30:00,14.62,14.74,14.61,14.74,140400.0,11.0972,11.1883,11.0896,11.1883,140400.0
2012-11-19 09:35:00,14.73,14.82,14.72,14.81,113000.0,11.1807,11.249,11.1731,11.2414,113000.0
2012-11-19 09:40:00,14.81,14.81,14.74,14.78,72600.0,11.2414,11.2414,11.1883,11.2186,72600.0
2012-11-19 09:45:00,14.78,14.88,14.76,14.87,190600.0,11.2186,11.2945,11.2035,11.287,190600.0
2012-11-19 09:50:00,14.86,14.86,14.8,14.82,104800.0,11.2794,11.2794,11.2338,11.249,104800.0
2012-11-19 09:55:00,14.82,14.83,14.78,14.8,111000.0,11.249,11.2566,11.2186,11.2338,111000.0
2012-11-19 10:00:00,14.8,14.87,14.78,14.86,192000.0,11.2338,11.287,11.2186,11.2794,192000.0
2012-11-19 10:05:00,14.87,14.89,14.87,14.87,61800.0,11.287,11.3021,11.287,11.287,61800.0
2012-11-19 10:10:00,14.87,14.87,14.84,14.84,37000.0,11.287,11.287,11.2642,11.2642,37000.0
2012-11-19 10:15:00,14.85,14.9,14.85,14.9,53400.0,11.2718,11.3097,11.2718,11.3097,53400.0
2012-11-19 10:20:00,14.9,14.93,14.88,14.93,138800.0,11.3097,11.3325,11.2945,11.3325,138800.0
2012-11-19 10:25:00,14.93,14.94,14.92,14.92,52400.0,11.3325,11.3401,11.3249,11.3249,52400.0
2012-11-19 10:30:00,14.93,14.95,14.92,14.95,45600.0,11.3325,11.3477,11.3249,11.3477,45600.0
2012-11-19 10:35:00,14.94,14.96,14.94,14.96,101600.0,11.3401,11.3553,11.3401,11.3553,101600.0
2012-11-19 10:40:00,14.95,14.99,14.95,14.97,50400.0,11.3477,11.378,11.3477,11.3629,50400.0
2012-11-19 10:45:00,14.97,14.99,14.95,14.96,35400.0,11.3629,11.378,11.3477,11.3553,35400.0
2012-11-19 10:50:00,14.96,14.97,14.96,14.97,34800.0,11.3553,11.3629,11.3553,11.3629,34800.0
2012-11-19 10:55:00,14.96,14.96,14.94,14.94,40800.0,11.3553,11.3553,11.3401,11.3401,40800.0
2012-11-19 11:00:00,14.94,14.99,14.94,14.97,60400.0,11.3401,11.378,11.3401,11.3629,60400.0
2012-11-19 11:05:00,14.97,14.97,14.96,14.96,53000.0,11.3629,11.3629,11.3553,11.3553,53000.0
2012-11-19 11:10:00,14.96,14.97,14.96,14.96,94800.0,11.3553,11.3629,11.3553,11.3553,94800.0
2012-11-19 11:15:00,14.95,14.97,14.95,14.97,58600.0,11.3477,11.3629,11.3477,11.3629,58600.0
2012-11-19 11:20:00,14.97,14.99,14.97,14.98,30400.0,11.3629,11.378,11.3629,11.3704,30400.0
2012-11-19 11:25:00,14.99,14.99,14.97,14.98,12600.0,11.378,11.378,11.3629,11.3704,12600.0
2012-11-19 11:30:00,14.99,14.99,14.94,14.94,44200.0,11.378,11.378,11.3401,11.3401,44200.0
2012-11-19 11:35:00,14.94,14.94,14.93,14.94,36400.0,11.3401,11.3401,11.3325,11.3401,36400.0
2012-11-19 11:40:00,14.94,14.94,14.93,14.93,55600.0,11.3401,11.3401,11.3325,11.3325,55600.0
2012-11-19 11:45:00,14.94,14.94,14.92,14.92,37000.0,11.3401,11.3401,11.3249,11.3249,37000.0
2012-11-19 11:50:00,14.92,14.94,14.92,14.94,53000.0,11.3249,11.3401,11.3249,11.3401,53000.0
2012-11-19 11:55:00,14.94,14.95,14.93,14.94,56200.0,11.3401,11.3477,11.3325,11.3401,56200.0
2012-11-19 12:00:00,14.93,14.97,14.93,14.97,39800.0,11.3325,11.3629,11.3325,11.3629,39800.0
2012-11-19 12:05:00,14.97,14.98,14.97,14.97,39400.0,11.3629,11.3704,11.3629,11.3629,39400.0
2012-11-19 12:10:00,14.97,14.99,14.97,14.99,23400.0,11.3629,11.378,11.3629,11.378,23400.0
2012-11-19 12:15:00,14.99,14.99,14.98,14.99,29200.0,11.378,11.378,11.3704,11.378,29200.0
2012-11-19 12:20:00,14.99,15.0,14.99,15.0,21800.0,11.378,11.3856,11.378,11.3856,21800.0
2012-11-19 12:25:00,15.0,15.01,14.99,15.01,68000.0,11.3856,11.3932,11.378,11.3932,68000.0
2012-11-19 12:30:00,15.01,15.02,14.99,15.01,28600.0,11.3932,11.4008,11.378,11.3932,28600.0
2012-11-19 12:35:00,15.0,15.01,15.0,15.01,26000.0,11.3856,11.3932,11.3856,11.3932,26000.0
2012-11-19 12:40:00,15.01,15.01,15.01,15.01,9800.0,11.3932,11.3932,11.3932,11.3932,9800.0
2012-11-19 12:45:00,15.01,15.01,14.99,15.0,42800.0,11.3932,11.3932,11.378,11.3856,42800.0
2012-11-19 12:50:00,15.01,15.01,15.0,15.0,32600.0,11.3932,11.3932,11.3856,11.3856,32600.0
2012-11-19 12:55:00,15.0,15.0,14.99,14.99,21000.0,11.3856,11.3856,11.378,11.378,21000.0
2012-11-19 13:00:00,14.99,14.99,14.97,14.99,36000.0,11.378,11.378,11.3629,11.378,36000.0
2012-11-19 13:05:00,14.99,14.99,14.96,14.97,31400.0,11.378,11.378,11.3553,11.3629,31400.0
2012-11-19 13:10:00,14.97,14.98,14.97,14.98,62000.0,11.3629,11.3704,11.3629,11.3704,62000.0
2012-11-19 13:15:00,14.97,14.97,14.96,14.97,47200.0,11.3629,11.3629,11.3553,11.3629,47200.0
2012-11-19 13:20:00,14.96,14.96,14.94,14.94,31600.0,11.3553,11.3553,11.3401,11.3401,31600.0
2012-11-19 13:25:00,14.94,14.95,14.93,14.94,42000.0,11.3401,11.3477,11.3325,11.3401,42000.0
2012-11-19 13:30:00,14.94,14.95,14.93,14.93,37600.0,11.3401,11.3477,11.3325,11.3325,37600.0
2012-11-19 13:35:00,14.94,14.94,14.92,14.92,21800.0,11.3401,11.3401,11.3249,11.3249,21800.0
2012-11-19 13:40:00,14.92,14.92,14.9,14.9,7600.0,11.3249,11.3249,11.3097,11.3097,7600.0
2012-11-19 13:45:00,14.9,14.9,14.9,14.9,14400.0,11.3097,11.3097,11.3097,11.3097,14400.0
2012-11-19 13:50:00,14.9,14.9,14.9,14.9,29400.0,11.3097,11.3097,11.3097,11.3097,29400.0
2012-11-19 13:55:00,14.9,14.93,14.9,14.93,50000.0,11.3097,11.3325,11.3097,11.3325,50000.0
2012-11-19 14:00:00,14.93,14.94,14.92,14.94,39200.0,11.3325,11.3401,11.3249,11.3401,39200.0
2012-11-19 14:05:00,14.94,14.95,14.94,14.94,35000.0,11.3401,11.3477,11.3401,11.3401,35000.0
2012-11-19 14:10:00,14.94,14.94,14.93,14.94,24000.0,11.3401,11.3401,11.3325,11.3401,24000.0
2012-11-19 14:15:00,14.94,14.94,14.93,14.93,24200.0,11.3401,11.3401,11.3325,11.3325,24200.0
2012-11-19 14:20:00,14.93,14.94,14.93,14.93,26600.0,11.3325,11.3401,11.3325,11.3325,26600.0
2012-11-19 14:25:00,14.94,14.94,14.92,14.92,30200.0,11.3401,11.3401,11.3249,11.3249,30200.0
2012-11-19 14:30:00,14.93,14.93,14.92,14.93,19600.0,11.3325,11.3325,11.3249,11.3325,19600.0
2012-11-19 14:35:00,14.93,14.93,14.91,14.92,51800.0,11.3325,11.3325,11.3173,11.3249,51800.0
2012-11-19 14:40:00,14.92,14.94,14.92,14.93,39800.0,11.3249,11.3401,11.3249,11.3325,39800.0
2012-11-19 14:45:00,14.93,14.95,14.92,14.95,50000.0,11.3325,11.3477,11.3249,11.3477,50000.0
2012-11-19 14:50:00,14.95,14.96,14.94,14.94,36400.0,11.3477,11.3553,11.3401,11.3401,36400.0
2012-11-19 14:55:00,14.95,14.95,14.94,14.95,10800.0,11.3477,11.3477,11.3401,11.3477,10800.0
2012-11-19 15:00:00,14.94,14.95,14.93,14.94,33200.0,11.3401,11.3477,11.3325,11.3401,33200.0
2012-11-19 15:05:00,14.93,14.95,14.92,14.93,96800.0,11.3325,11.3477,11.3249,11.3325,96800.0
2012-11-19 15:10:00,14.93,14.95,14.92,14.95,77800.0,11.3325,11.3477,11.3249,11.3477,77800.0
2012-11-19 15:15:00,14.95,14.96,14.94,14.96,40400.0,11.3477,11.3553,11.3401,11.3553,40400.0
2012-11-19 15:20:00,14.95,14.98,14.95,14.98,130200.0,11.3477,11.3704,11.3477,11.3704,130200.0
2012-11-19 15:25:00,14.97,14.98,14.97,14.97,50200.0,11.3629,11.3704,11.3629,11.3629,50200.0
2012-11-19 15:30:00,14.97,14.98,14.95,14.96,47200.0,11.3629,11.3704,11.3477,11.3553,47200.0
2012-11-19 15:35:00,14.96,14.96,14.94,14.95,98400.0,11.3553,11.3553,11.3401,11.3477,98400.0
2012-11-19 15:40:00,14.95,14.96,14.93,14.95,141200.0,11.3477,11.3553,11.3325,11.3477,141200.0
2012-11-19 15:45:00,14.96,14.97,14.95,14.96,179400.0,11.3553,11.3629,11.3477,11.3553,179400.0
2012-11-19 15:50:00,14.96,14.99,14.96,14.99,142200.0,11.3553,11.378,11.3553,11.378,142200.0
2012-11-19 15:55:00,14.99,14.99,14.97,14.97,257200.0,11.378,11.378,11.3629,11.3629,257200.0
2012-11-20 09:30:00,14.9,14.92,14.77,14.8,93000.0,11.3097,11.3249,11.2111,11.2338,93000.0
2012-11-20 09:35:00,14.83,14.84,14.81,14.81,44600.0,11.2566,11.2642,11.2414,11.2414,44600.0
2012-11-20 09:40:00,14.81,14.81,14.74,14.75,89200.0,11.2414,11.2414,11.1883,11.1959,89200.0
2012-11-20 09:45:00,14.76,14.8,14.75,14.77,45800.0,11.2035,11.2338,11.1959,11.2111,45800.0
2012-11-20 09:50:00,14.77,14.77,14.7,14.73,71200.0,11.2111,11.2111,11.1579,11.1807,71200.0
2012-11-20 09:55:00,14.72,14.84,14.72,14.84,86400.0,11.1731,11.2642,11.1731,11.2642,86400.0
2012-11-20 10:00:00,14.83,14.83,14.81,14.83,70400.0,11.2566,11.2566,11.2414,11.2566,70400.0
2012-11-20 10:05:00,14.83,14.83,14.79,14.83,48600.0,11.2566,11.2566,11.2262,11.2566,48600.0
2012-11-20 10:10:00,14.83,14.87,14.82,14.86,36400.0,11.2566,11.287,11.249,11.2794,36400.0
2012-11-20 10:15:00,14.86,14.88,14.86,14.88,31800.0,11.2794,11.2945,11.2794,11.2945,31800.0
2012-11-20 10:20:00,14.88,14.89,14.87,14.89,40000.0,11.2945,11.3021,11.287,11.3021,40000.0
2012-11-20 10:25:00,14.89,14.89,14.87,14.88,45200.0,11.3021,11.3021,11.287,11.2945,45200.0
2012-11-20 10:30:00,14.88,14.9,14.88,14.9,36400.0,11.2945,11.3097,11.2945,11.3097,36400.0
2012-11-20 10:35:00,14.9,14.91,14.89,14.9,36000.0,11.3097,11.3173,11.3021,11.3097,36000.0
2012-11-20 10:40:00,14.9,14.91,14.88,14.9,74400.0,11.3097,11.3173,11.2945,11.3097,74400.0
2012-11-20 10:45:00,14.9,14.93,14.9,14.92,122800.0,11.3097,11.3325,11.3097,11.3249,122800.0
2012-11-20 10:50:00,14.92,14.93,14.92,14.92,33600.0,11.3249,11.3325,11.3249,11.3249,33600.0
2012-11-20 10:55:00,14.92,14.93,14.91,14.92,72800.0,11.3249,11.3325,11.3173,11.3249,72800.0
2012-11-20 11:00:00,14.92,14.92,14.88,14.89,47000.0,11.3249,11.3249,11.2945,11.3021,47000.0
2012-11-20 11:05:00,14.89,14.9,14.87,14.88,53000.0,11.3021,11.3097,11.287,11.2945,53000.0
2012-11-20 11:10:00,14.88,14.88,14.88,14.88,15400.0,11.2945,11.2945,11.2945,11.2945,15400.0
2012-11-20 11:15:00,14.88,14.9,14.88,14.89,20200.0,11.2945,11.3097,11.2945,11.3021,20200.0
2012-11-20 11:20:00,14.9,14.92,14.9,14.92,28000.0,11.3097,11.3249,11.3097,11.3249,28000.0
2012-11-20 11:25:00,14.92,14.95,14.92,14.95,54000.0,11.3249,11.3477,11.3249,11.3477,54000.0
2012-11-20 11:30:00,14.95,14.97,14.95,14.97,28000.0,11.3477,11.3629,11.3477,11.3629,28000.0
2012-11-20 11:35:00,14.97,15.01,14.97,14.98,126400.0,11.3629,11.3932,11.3629,11.3704,126400.0
2012-11-20 11:40:00,14.98,14.99,14.96,14.99,25600.0,11.3704,11.378,11.3553,11.378,25600.0
2012-11-20 11:45:00,14.99,14.99,14.97,14.97,12000.0,11.378,11.378,11.3629,11.3629,12000.0
2012-11-20 11:50:00,14.97,15.01,14.96,15.0,25800.0,11.3629,11.3932,11.3553,11.3856,25800.0
2012-11-20 11:55:00,15.0,15.01,14.98,14.98,44400.0,11.3856,11.3932,11.3704,11.3704,44400.0
2012-11-20 12:00:00,14.99,15.01,14.99,15.01,16600.0,11.378,11.3932,11.378,11.3932,16600.0
2012-11-20 12:05:00,15.01,15.01,14.96,14.96,20000.0,11.3932,11.3932,11.3553,11.3553,20000.0
2012-11-20 12:10:00,14.96,14.97,14.96,14.96,17200.0,11.3553,11.3629,11.3553,11.3553,17200.0
2012-11-20 12:15:00,14.95,14.95,14.92,14.92,24800.0,11.3477,11.3477,11.3249,11.3249,24800.0
2012-11-20 12:20:00,14.92,14.93,14.9,14.92,46800.0,11.3249,11.3325,11.3097,11.3249,46800.0
2012-11-20 12:25:00,14.92,14.92,14.9,14.92,33600.0,11.3249,11.3249,11.3097,11.3249,33600.0
2012-11-20 12:30:00,14.92,14.92,14.9,14.92,19400.0,11.3249,11.3249,11.3097,11.3249,19400.0
2012-11-20 12:35:00,14.91,14.92,14.9,14.91,17200.0,11.3173,11.3249,11.3097,11.3173,17200.0
2012-11-20 12:40:00,14.9,14.9,14.89,14.89,20600.0,11.3097,11.3097,11.3021,11.3021,20600.0
2012-11-20 12:45:00,14.89,14.89,14.88,14.88,21000.0,11.3021,11.3021,11.2945,11.2945,21000.0
2012-11-20 12:50:00,14.88,14.88,14.87,14.88,19600.0,11.2945,11.2945,11.287,11.2945,19600.0
2012-11-20 12:55:00,14.88,14.89,14.88,14.88,25200.0,11.2945,11.3021,11.2945,11.2945,25200.0
2012-11-20 13:00:00,14.87,14.88,14.85,14.85,15200.0,11.287,11.2945,11.2718,11.2718,15200.0
2012-11-20 13:05:00,14.85,14.85,14.81,14.81,24400.0,11.2718,11.2718,11.2414,11.2414,24400.0
2012-11-20 13:10:00,14.81,14.81,14.79,14.8,27800.0,11.2414,11.2414,11.2262,11.2338,27800.0
2012-11-20 13:15:00,14.8,14.81,14.78,14.79,30800.0,11.2338,11.2414,11.2186,11.2262,30800.0
2012-11-20 13:20:00,14.78,14.8,14.78,14.78,16400.0,11.2186,11.2338,11.2186,11.2186,16400.0
2012-11-20 13:25:00,14.78,14.78,14.75,14.75,37800.0,11.2186,11.2186,11.1959,11.1959,37800.0
2012-11-20 13:30:00,14.76,14.79,14.76,14.79,8800.0,11.2035,11.2262,11.2035,11.2262,8800.0
2012-11-20 13:35:00,14.79,14.8,14.78,14.8,20800.0,11.2262,11.2338,11.2186,11.2338,20800.0
2012-11-20 13:40:00,14.79,14.8,14.78,14.79,19200.0,11.2262,11.2338,11.2186,11.2262,19200.0
2012-11-20 13:45:00,14.79,14.82,14.79,14.82,18000.0,11.2262,11.249,11.2262,11.249,18000.0
2012-11-20 13:50:00,14.81,14.84,14.81,14.84,15200.0,11.2414,11.2642,11.2414,11.2642,15200.0
2012-11-20 13:55:00,14.84,14.85,14.83,14.84,24800.0,11.2642,11.2718,11.2566,11.2642,24800.0
2012-11-20 14:00:00,14.84,14.84,14.82,14.84,32200.0,11.2642,11.2642,11.249,11.2642,32200.0
2012-11-20 14:05:00,14.83,14.84,14.83,14.84,11200.0,11.2566,11.2642,11.2566,11.2642,11200.0
2012-11-20 14:10:00,14.84,14.86,14.84,14.85,6800.0,11.2642,11.2794,11.2642,11.2718,6800.0
2012-11-20 14:15:00,14.85,14.85,14.83,14.83,15400.0,11.2718,11.2718,11.2566,11.2566,15400.0
2012-11-20 14:20:00,14.83,14.84,14.83,14.84,21400.0,11.2566,11.2642,11.2566,11.2642,21400.0
2012-11-20 14:25:00,14.84,14.85,14.84,14.85,17800.0,11.2642,11.2718,11.2642,11.2718,17800.0
2012-11-20 14:30:00,14.84,14.84,14.83,14.83,41600.0,11.2642,11.2642,11.2566,11.2566,41600.0
2012-11-20 14:35:00,14.83,14.83,14.8,14.8,24400.0,11.2566,11.2566,11.2338,11.2338,24400.0
2012-11-20 14:40:00,14.8,14.8,14.8,14.8,6200.0,11.2338,11.2338,11.2338,11.2338,6200.0
2012-11-20 14:45:00,14.8,14.81,14.8,14.8,55800.0,11.2338,11.2414,11.2338,11.2338,55800.0
2012-11-20 14:50:00,14.8,14.8,14.8,14.8,4200.0,11.2338,11.2338,11.2338,11.2338,4200.0
2012-11-20 14:55:00,14.8,14.8,14.78,14.79,35200.0,11.2338,11.2338,11.2186,11.2262,35200.0
2012-11-20 15:00:00,14.79,14.81,14.79,14.81,81000.0,11.2262,11.2414,11.2262,11.2414,81000.0
2012-11-20 15:05:00,14.81,14.81,14.8,14.8,256600.0,11.2414,11.2414,11.2338,11.2338,256600.0
2012-11-20 15:10:00,14.81,14.81,14.8,14.8,104600.0,11.2414,11.2414,11.2338,11.2338,104600.0
2012-11-20 15:15:00,14.8,14.81,14.8,14.8,26600.0,11.2338,11.2414,11.2338,11.2338,26600.0
2012-11-20 15:20:00,14.8,14.8,14.78,14.79,53800.0,11.2338,11.2338,11.2186,11.2262,53800.0
2012-11-20 15:25:00,14.79,14.79,14.77,14.78,69000.0,11.2262,11.2262,11.2111,11.2186,69000.0
2012-11-20 15:30:00,14.78,14.79,14.78,14.79,55600.0,11.2186,11.2262,11.2186,11.2262,55600.0
2012-11-20 15:35:00,14.79,14.79,14.77,14.78,37600.0,11.2262,11.2262,11.2111,11.2186,37600.0
2012-11-20 15:40:00,14.78,14.8,14.78,14.8,60800.0,11.2186,11.2338,11.2186,11.2338,60800.0
2012-11-20 15:45:00,14.8,14.81,14.8,14.8,89400.0,11.2338,11.2414,11.2338,11.2338,89400.0
2012-11-20 15:50:00,14.8,14.81,14.8,14.8,159600.0,11.2338,11.2414,11.2338,11.2338,159600.0
2012-11-20 15:55:00,14.8,14.81,14.8,14.81,181400.0,11.2338,11.2414,11.2338,11.2414,181400.0
2012-11-21 09:30:00,14.84,14.87,14.8,14.8,43800.0,11.2642,11.287,11.2338,11.2338,43800.0
2012-11-21 09:35:00,14.81,14.83,14.74,14.74,64200.0,11.2414,11.2566,11.1883,11.1883,64200.0
2012-11-21 09:40:00,14.76,14.78,14.74,14.74,82000.0,11.2035,11.2186,11.1883,11.1883,82000.0
2012-11-21 09:45:00,14.74,14.77,14.72,14.76,55800.0,11.1883,11.2111,11.1731,11.2035,55800.0
2012-11-21 09:50:00,14.76,14.77,14.72,14.75,33800.0,11.2035,11.2111,11.1731,11.1959,33800.0
2012-11-21 09:55:00,14.74,14.78,14.71,14.78,34600.0,11.1883,11.2186,11.1655,11.2186,34600.0
2012-11-21 10:00:00,14.77,14.8,14.76,14.78,68600.0,11.2111,11.2338,11.2035,11.2186,68600.0
2012-11-21 10:05:00,14.78,14.79,14.74,14.78,52000.0,11.2186,11.2262,11.1883,11.2186,52000.0
2012-11-21 10:10:00,14.78,14.8,14.77,14.79,37800.0,11.2186,11.2338,11.2111,11.2262,37800.0
2012-11-21 10:15:00,14.79,14.81,14.77,14.77,15800.0,11.2262,11.2414,11.2111,11.2111,15800.0
2012-11-21 10:20:00,14.77,14.77,14.76,14.76,24800.0,11.2111,11.2111,11.2035,11.2035,24800.0
2012-11-21 10:25:00,14.76,14.79,14.75,14.79,29400.0,11.2035,11.2262,11.1959,11.2262,29400.0
2012-11-21 10:30:00,14.79,14.81,14.78,14.8,12800.0,11.2262,11.2414,11.2186,11.2338,12800.0
2012-11-21 10:35:00,14.8,14.81,14.77,14.78,178600.0,11.2338,11.2414,11.2111,11.2186,178600.0
2012-11-21 10:40:00,14.78,14.78,14.76,14.76,30400.0,11.2186,11.2186,11.2035,11.2035,30400.0
2012-11-21 10:45:00,14.77,14.78,14.72,14.72,117200.0,11.2111,11.2186,11.1731,11.1731,117200.0
2012-11-21 10:50:00,14.73,14.76,14.73,14.74,41600.0,11.1807,11.2035,11.1807,11.1883,41600.0
2012-11-21 10:55:00,14.76,14.78,14.74,14.75,106000.0,11.2035,11.2186,11.1883,11.1959,106000.0
2012-11-21 11:00:00,14.75,14.77,14.75,14.75,63400.0,11.1959,11.2111,11.1959,11.1959,63400.0
2012-11-21 11:05:00,14.75,14.77,14.74,14.77,99200.0,11.1959,11.2111,11.1883,11.2111,99200.0
2012-11-21 11:10:00,14.76,14.77,14.75,14.75,115200.0,11.2035,11.2111,11.1959,11.1959,115200.0
2012-11-21 11:15:00,14.75,14.76,14.74,14.75,75400.0,11.1959,11.2035,11.1883,11.1959,75400.0
2012-11-21 11:20:00,14.74,14.77,14.74,14.76,234000.0,11.1883,11.2111,11.1883,11.2035,234000.0
2012-11-21 11:25:00,14.77,14.84,14.77,14.84,107800.0,11.2111,11.2642,11.2111,11.2642,107800.0
2012-11-21 11:30:00,14.84,14.86,14.84,14.85,30200.0,11.2642,11.2794,11.2642,11.2718,30200.0
2012-11-21 11:35:00,14.85,14.88,14.84,14.88,144000.0,11.2718,11.2945,11.2642,11.2945,144000.0
2012-11-21 11:40:00,14.88,14.9,14.86,14.88,89600.0,11.2945,11.3097,11.2794,11.2945,89600.0
2012-11-21 11:45:00,14.87,14.88,14.87,14.88,13200.0,11.287,11.2945,11.287,11.2945,13200.0
2012-11-21 11:50:00,14.87,14.9,14.87,14.89,13800.0,11.287,11.3097,11.287,11.3021,13800.0
2012-11-21 11:55:00,14.89,14.9,14.88,14.88,4600.0,11.3021,11.3097,11.2945,11.2945,4600.0
2012-11-21 12:00:00,14.88,14.88,14.88,14.88,29000.0,11.2945,11.2945,11.2945,11.2945,29000.0
2012-11-21 12:05:00,14.88,14.88,14.88,14.88,2600.0,11.2945,11.2945,11.2945,11.2945,2600.0
2012-11-21 12:10:00,14.88,14.9,14.88,14.9,8400.0,11.2945,11.3097,11.2945,11.3097,8400.0
2012-11-21 12:15:00,14.89,14.89,14.87,14.88,17200.0,11.3021,11.3021,11.287,11.2945,17200.0
2012-11-21 12:20:00,14.88,14.88,14.88,14.88,2800.0,11.2945,11.2945,11.2945,11.2945,2800.0
2012-11-21 12:25:00,14.88,14.88,14.88,14.88,19800.0,11.2945,11.2945,11.2945,11.2945,19800.0
2012-11-21 12:30:00,14.88,14.89,14.88,14.89,22200.0,11.2945,11.3021,11.2945,11.3021,22200.0
2012-11-21 12:35:00,14.89,14.89,14.88,14.89,6000.0,11.3021,11.3021,11.2945,11.3021,6000.0
2012-11-21 12:40:00,14.9,14.9,14.9,14.9,8800.0,11.3097,11.3097,11.3097,11.3097,8800.0
2012-11-21 12:45:00,14.9,14.9,14.9,14.9,11800.0,11.3097,11.3097,11.3097,11.3097,11800.0
2012-11-21 12:50:00,14.9,14.91,14.9,14.9,29400.0,11.3097,11.3173,11.3097,11.3097,29400.0
2012-11-21 12:55:00,14.9,14.9,14.9,14.9,6000.0,11.3097,11.3097,11.3097,11.3097,6000.0
2012-11-21 13:00:00,14.9,14.9,14.9,14.9,28400.0,11.3097,11.3097,11.3097,11.3097,28400.0
2012-11-21 13:05:00,14.9,14.91,14.9,14.9,13200.0,11.3097,11.3173,11.3097,11.3097,13200.0
2012-11-21 13:10:00,14.9,14.9,14.9,14.9,4800.0,11.3097,11.3097,11.3097,11.3097,4800.0
2012-11-21 13:15:00,14.9,14.91,14.9,14.9,14400.0,11.3097,11.3173,11.3097,11.3097,14400.0
2012-11-21 13:20:00,14.9,14.9,14.9,14.9,11000.0,11.3097,11.3097,11.3097,11.3097,11000.0
2012-11-21 13:25:00,14.9,14.9,14.9,14.9,5200.0,11.3097,11.3097,11.3097,11.3097,5200.0
2012-11-21 13:30:00,14.9,14.9,14.9,14.9,11600.0,11.3097,11.3097,11.3097,11.3097,11600.0
2012-11-21 13:35:00,14.9,14.91,14.9,14.91,336600.0,11.3097,11.3173,11.3097,11.3173,336600.0
2012-11-21 13:40:00,14.9,14.91,14.9,14.9,23000.0,11.3097,11.3173,11.3097,11.3097,23000.0
2012-11-21 13:45:00,14.9,14.91,14.9,14.91,9200.0,11.3097,11.3173,11.3097,11.3173,9200.0
2012-11-21 13:50:00,14.91,14.91,14.9,14.9,9000.0,11.3173,11.3173,11.3097,11.3097,9000.0
2012-11-21 13:55:00,14.9,14.91,14.9,14.91,13400.0,11.3097,11.3173,11.3097,11.3173,13400.0
2012-11-21 14:00:00,14.91,14.91,14.9,14.9,10200.0,11.3173,11.3173,11.3097,11.3097,10200.0
2012-11-21 14:05:00,14.9,14.91,14.9,14.9,81000.0,11.3097,11.3173,11.3097,11.3097,81000.0
2012-11-21 14:10:00,14.9,14.9,14.88,14.88,49200.0,11.3097,11.3097,11.2945,11.2945,49200.0
2012-11-21 14:15:00,14.88,14.89,14.87,14.87,44400.0,11.2945,11.3021,11.287,11.287,44400.0
2012-11-21 14:20:00,14.87,14.87,14.86,14.86,5000.0,11.287,11.287,11.2794,11.2794,5000.0
2012-11-21 14:25:00,14.86,14.87,14.85,14.87,22200.0,11.2794,11.287,11.2718,11.287,22200.0
2012-11-21 14:30:00,14.87,14.87,14.86,14.87,9200.0,11.287,11.287,11.2794,11.287,9200.0
2012-11-21 14:35:00,14.86,14.86,14.85,14.86,5800.0,11.2794,11.2794,11.2718,11.2794,5800.0
2012-11-21 14:40:00,14.86,14.86,14.84,14.84,13200.0,11.2794,11.2794,11.2642,11.2642,13200.0
2012-11-21 14:45:00,14.84,14.84,14.83,14.83,15200.0,11.2642,11.2642,11.2566,11.2566,15200.0
2012-11-21 14:50:00,14.83,14.83,14.81,14.81,9600.0,11.2566,11.2566,11.2414,11.2414,9600.0
2012-11-21 14:55:00,14.81,14.81,14.8,14.8,31400.0,11.2414,11.2414,11.2338,11.2338,31400.0
2012-11-21 15:00:00,14.8,14.81,14.8,14.81,11000.0,11.2338,11.2414,11.2338,11.2414,11000.0
2012-11-21 15:05:00,14.8,14.81,14.79,14.8,44800.0,11.2338,11.2414,11.2262,11.2338,44800.0
2012-11-21 15:10:00,14.8,14.8,14.8,14.8,31600.0,11.2338,11.2338,11.2338,11.2338,31600.0
2012-11-21 15:15:00,14.8,14.81,14.8,14.81,68600.0,11.2338,11.2414,11.2338,11.2414,68600.0
2012-11-21 15:20:00,14.81,14.81,14.79,14.79,27800.0,11.2414,11.2414,11.2262,11.2262,27800.0
2012-11-21 15:25:00,14.79,14.79,14.77,14.77,19000.0,11.2262,11.2262,11.2111,11.2111,19000.0
2012-11-21 15:30:00,14.77,14.78,14.77,14.78,10200.0,11.2111,11.2186,11.2111,11.2186,10200.0
2012-11-21 15:35:00,14.78,14.78,14.77,14.78,16600.0,11.2186,11.2186,11.2111,11.2186,16600.0
2012-11-21 15:40:00,14.78,14.78,14.77,14.77,35800.0,11.2186,11.2186,11.2111,11.2111,35800.0
2012-11-21 15:45:00,14.77,14.78,14.76,14.77,71800.0,11.2111,11.2186,11.2035,11.2111,71800.0
2012-11-21 15:50:00,14.76,14.76,14.71,14.72,269600.0,11.2035,11.2035,11.1655,11.1731,269600.0
2012-11-21 15:55:00,14.72,14.74,14.71,14.71,405000.0,11.1731,11.1883,11.1655,11.1655,405000.0
2012-11-23 09:30:00,14.84,14.86,14.77,14.85,50400.0,11.2642,11.2794,11.2111,11.2718,50400.0
2012-11-23 09:35:00,14.84,14.9,14.84,14.87,22400.0,11.2642,11.3097,11.2642,11.287,22400.0
2012-11-23 09:40:00,14.87,14.88,14.85,14.86,29800.0,11.287,11.2945,11.2718,11.2794,29800.0
2012-11-23 09:45:00,14.86,14.92,14.85,14.92,49000.0,11.2794,11.3249,11.2718,11.3249,49000.0
2012-11-23 09:50:00,14.92,14.94,14.91,14.94,19600.0,11.3249,11.3401,11.3173,11.3401,19600.0
2012-11-23 09:55:00,14.94,14.96,14.9,14.9,41800.0,11.3401,11.3553,11.3097,11.3097,41800.0
2012-11-23 10:00:00,14.91,14.93,14.89,14.9,37400.0,11.3173,11.3325,11.3021,11.3097,37400.0
2012-11-23 10:05:00,14.9,14.9,14.88,14.88,32200.0,11.3097,11.3097,11.2945,11.2945,32200.0
2012-11-23 10:10:00,14.88,14.88,14.86,14.88,37200.0,11.2945,11.2945,11.2794,11.2945,37200.0
2012-11-23 10:15:00,14.88,14.9,14.88,14.9,34200.0,11.2945,11.3097,11.2945,11.3097,34200.0
2012-11-23 10:20:00,14.9,14.93,14.89,14.92,36800.0,11.3097,11.3325,11.3021,11.3249,36800.0
2012-11-23 10:25:00,14.92,14.95,14.91,14.95,66800.0,11.3249,11.3477,11.3173,11.3477,66800.0
2012-11-23 10:30:00,14.94,14.97,14.93,14.97,37800.0,11.3401,11.3629,11.3325,11.3629,37800.0
2012-11-23 10:35:00,14.96,14.97,14.93,14.94,52200.0,11.3553,11.3629,11.3325,11.3401,52200.0
2012-11-23 10:40:00,14.94,14.95,14.93,14.95,46400.0,11.3401,11.3477,11.3325,11.3477,46400.0
2012-11-23 10:45:00,14.95,14.95,14.93,14.94,42600.0,11.3477,11.3477,11.3325,11.3401,42600.0
2012-11-23 10:50:00,14.95,14.95,14.93,14.95,26000.0,11.3477,11.3477,11.3325,11.3477,26000.0
2012-11-23 10:55:00,14.95,14.95,14.93,14.94,32200.0,11.3477,11.3477,11.3325,11.3401,32200.0
2012-11-23 11:00:00,14.94,14.94,14.92,14.93,38000.0,11.3401,11.3401,11.3249,11.3325,38000.0
2012-11-23 11:05:00,14.93,14.93,14.9,14.92,28400.0,11.3325,11.3325,11.3097,11.3249,28400.0
2012-11-23 11:10:00,14.92,14.93,14.92,14.93,24600.0,11.3249,11.3325,11.3249,11.3325,24600.0
2012-11-23 11:15:00,14.92,14.93,14.89,14.9,23400.0,11.3249,11.3325,11.3021,11.3097,23400.0
2012-11-23 11:20:00,14.9,14.92,14.9,14.9,20800.0,11.3097,11.3249,11.3097,11.3097,20800.0
2012-11-23 11:25:00,14.9,14.9,14.89,14.89,15000.0,11.3097,11.3097,11.3021,11.3021,15000.0
2012-11-23 11:30:00,14.9,14.91,14.9,14.91,19400.0,11.3097,11.3173,11.3097,11.3173,19400.0
2012-11-23 11:35:00,14.91,14.91,14.89,14.9,31200.0,11.3173,11.3173,11.3021,11.3097,31200.0
2012-11-23 11:40:00,14.9,14.92,14.9,14.92,24000.0,11.3097,11.3249,11.3097,11.3249,24000.0
2012-11-23 11:45:00,14.92,14.92,14.91,14.92,27000.0,11.3249,11.3249,11.3173,11.3249,27000.0
2012-11-23 11:50:00,14.92,14.94,14.92,14.94,26400.0,11.3249,11.3401,11.3249,11.3401,26400.0
2012-11-23 11:55:00,14.94,14.95,14.94,14.95,29400.0,11.3401,11.3477,11.3401,11.3477,29400.0
2012-11-23 12:00:00,14.95,14.95,14.94,14.94,24200.0,11.3477,11.3477,11.3401,11.3401,24200.0
2012-11-23 12:05:00,14.94,14.95,14.93,14.93,33200.0,11.3401,11.3477,11.3325,11.3325,33200.0
2012-11-23 12:10:00,14.93,14.94,14.93,14.94,31200.0,11.3325,11.3401,11.3325,11.3401,31200.0
2012-11-23 12:15:00,14.94,14.94,14.93,14.94,18400.0,11.3401,11.3401,11.3325,11.3401,18400.0
2012-11-23 12:20:00,14.94,14.94,14.92,14.92,28800.0,11.3401,11.3401,11.3249,11.3249,28800.0
2012-11-23 12:25:00,14.92,14.94,14.92,14.94,39000.0,11.3249,11.3401,11.3249,11.3401,39000.0
2012-11-23 12:30:00,14.94,14.96,14.93,14.96,35800.0,11.3401,11.3553,11.3325,11.3553,35800.0
2012-11-23 12:35:00,14.96,14.97,14.96,14.97,46200.0,11.3553,11.3629,11.3553,11.3629,46200.0
2012-11-23 12:40:00,14.97,14.98,14.96,14.97,32400.0,11.3629,11.3704,11.3553,11.3629,32400.0
2012-11-23 12:45:00,14.97,14.98,14.94,14.96,77800.0,11.3629,11.3704,11.3401,11.3553,77800.0
2012-11-23 12:50:00,14.96,14.97,14.96,14.97,61800.0,11.3553,11.3629,11.3553,11.3629,61800.0
2012-11-23 12:55:00,14.97,14.99,14.97,14.99,110600.0,11.3629,11.378,11.3629,11.378,110600.0
2012-11-26 09:30:00,14.95,14.99,14.93,14.93,70400.0,11.3477,11.378,11.3325,11.3325,70400.0
2012-11-26 09:35:00,14.93,14.97,14.93,14.97,47200.0,11.3325,11.3629,11.3325,11.3629,47200.0
2012-11-26 09:40:00,14.97,15.04,14.96,15.04,37400.0,11.3629,11.416,11.3553,11.416,37400.0
2012-11-26 09:45:00,15.04,15.05,15.03,15.03,49800.0,11.416,11.4236,11.4084,11.4084,49800.0
2012-11-26 09:50:00,15.03,15.04,15.03,15.03,9400.0,11.4084,11.416,11.4084,11.4084,9400.0
2012-11-26 09:55:00,15.03,15.04,15.01,15.03,32800.0,11.4084,11.416,11.3932,11.4084,32800.0
2012-11-26 10:00:00,15.03,15.04,14.99,15.04,25800.0,11.4084,11.416,11.378,11.416,25800.0
2012-11-26 10:05:00,15.03,15.03,15.01,15.02,71200.0,11.4084,11.4084,11.3932,11.4008,71200.0
2012-11-26 10:10:00,15.02,15.02,14.99,15.0,38800.0,11.4008,11.4008,11.378,11.3856,38800.0
2012-11-26 10:15:00,15.01,15.01,15.0,15.01,22000.0,11.3932,11.3932,11.3856,11.3932,22000.0
2012-11-26 10:20:00,15.01,15.02,14.98,15.0,33600.0,11.3932,11.4008,11.3704,11.3856,33600.0
2012-11-26 10:25:00,14.99,15.01,14.99,15.0,16000.0,11.378,11.3932,11.378,11.3856,16000.0
2012-11-26 10:30:00,15.0,15.01,14.99,15.0,27800.0,11.3856,11.3932,11.378,11.3856,27800.0
2012-11-26 10:35:00,14.99,15.02,14.99,15.02,45000.0,11.378,11.4008,11.378,11.4008,45000.0
2012-11-26 10:40:00,15.02,15.02,14.99,15.0,91200.0,11.4008,11.4008,11.378,11.3856,91200.0
2012-11-26 10:45:00,15.0,15.01,14.99,15.01,45600.0,11.3856,11.3932,11.378,11.3932,45600.0
2012-11-26 10:50:00,15.01,15.01,14.99,14.99,70800.0,11.3932,11.3932,11.378,11.378,70800.0
2012-11-26 10:55:00,14.99,14.99,14.96,14.96,44800.0,11.378,11.378,11.3553,11.3553,44800.0
2012-11-26 11:00:00,14.95,14.96,14.92,14.92,25400.0,11.3477,11.3553,11.3249,11.3249,25400.0
2012-11-26 11:05:00,14.92,14.92,14.9,14.92,22400.0,11.3249,11.3249,11.3097,11.3249,22400.0
2012-11-26 11:10:00,14.91,14.94,14.9,14.93,37600.0,11.3173,11.3401,11.3097,11.3325,37600.0
2012-11-26 11:15:00,14.94,14.94,14.92,14.94,39600.0,11.3401,11.3401,11.3249,11.3401,39600.0
2012-11-26 11:20:00,14.94,14.94,14.89,14.9,37400.0,11.3401,11.3401,11.3021,11.3097,37400.0
2012-11-26 11:25:00,14.9,14.9,14.88,14.9,48800.0,11.3097,11.3097,11.2945,11.3097,48800.0
2012-11-26 11:30:00,14.9,14.92,14.9,14.92,35200.0,11.3097,11.3249,11.3097,11.3249,35200.0
2012-11-26 11:35:00,14.91,14.93,14.91,14.93,32800.0,11.3173,11.3325,11.3173,11.3325,32800.0
2012-11-26 11:40:00,14.93,14.93,14.92,14.92,26800.0,11.3325,11.3325,11.3249,11.3249,26800.0
2012-11-26 11:45:00,14.93,14.95,14.92,14.95,22800.0,11.3325,11.3477,11.3249,11.3477,22800.0
2012-11-26 11:50:00,14.95,14.96,14.94,14.96,68600.0,11.3477,11.3553,11.3401,11.3553,68600.0
2012-11-26 11:55:00,14.96,14.97,14.95,14.97,32800.0,11.3553,11.3629,11.3477,11.3629,32800.0
2012-11-26 12:00:00,14.97,14.97,14.97,14.97,20600.0,11.3629,11.3629,11.3629,11.3629,20600.0
2012-11-26 12:05:00,14.97,14.97,14.97,14.97,44000.0,11.3629,11.3629,11.3629,11.3629,44000.0
2012-11-26 12:10:00,14.97,14.97,14.96,14.97,47400.0,11.3629,11.3629,11.3553,11.3629,47400.0
2012-11-26 12:15:00,14.97,14.97,14.94,14.95,88200.0,11.3629,11.3629,11.3401,11.3477,88200.0
2012-11-26 12:20:00,14.95,14.95,14.92,14.93,70600.0,11.3477,11.3477,11.3249,11.3325,70600.0
2012-11-26 12:25:00,14.92,14.93,14.9,14.9,27000.0,11.3249,11.3325,11.3097,11.3097,27000.0
2012-11-26 12:30:00,14.9,14.92,14.89,14.9,63000.0,11.3097,11.3249,11.3021,11.3097,63000.0
2012-11-26 12:35:00,14.89,14.9,14.88,14.88,52800.0,11.3021,11.3097,11.2945,11.2945,52800.0
2012-11-26 12:40:00,14.88,14.89,14.88,14.88,23200.0,11.2945,11.3021,11.2945,11.2945,23200.0
2012-11-26 12:45:00,14.88,14.88,14.86,14.87,74600.0,11.2945,11.2945,11.2794,11.287,74600.0
2012-11-26 12:50:00,14.87,14.88,14.87,14.87,18400.0,11.287,11.2945,11.287,11.287,18400.0
2012-11-26 12:55:00,14.87,14.87,14.85,14.85,43200.0,11.287,11.287,11.2718,11.2718,43200.0
2012-11-26 13:00:00,14.85,14.86,14.84,14.85,29000.0,11.2718,11.2794,11.2642,11.2718,29000.0
2012-11-26 13:05:00,14.84,14.85,14.84,14.84,21000.0,11.2642,11.2718,11.2642,11.2642,21000.0
2012-11-26 13:10:00,14.84,14.84,14.81,14.82,33600.0,11.2642,11.2642,11.2414,11.249,33600.0
2012-11-26 13:15:00,14.82,14.86,14.81,14.86,86400.0,11.249,11.2794,11.2414,11.2794,86400.0
2012-11-26 13:20:00,14.86,14.86,14.84,14.85,52400.0,11.2794,11.2794,11.2642,11.2718,52400.0
2012-11-26 13:25:00,14.85,14.86,14.85,14.85,33400.0,11.2718,11.2794,11.2718,11.2718,33400.0
2012-11-26 13:30:00,14.85,14.86,14.84,14.85,31800.0,11.2718,11.2794,11.2642,11.2718,31800.0
2012-11-26 13:35:00,14.85,14.86,14.84,14.84,27600.0,11.2718,11.2794,11.2642,11.2642,27600.0
2012-11-26 13:40:00,14.85,14.85,14.83,14.83,35000.0,11.2718,11.2718,11.2566,11.2566,35000.0
2012-11-26 13:45:00,14.84,14.84,14.81,14.82,36000.0,11.2642,11.2642,11.2414,11.249,36000.0
2012-11-26 13:50:00,14.82,14.82,14.81,14.81,35800.0,11.249,11.249,11.2414,11.2414,35800.0
2012-11-26 13:55:00,14.81,14.81,14.81,14.81,22000.0,11.2414,11.2414,11.2414,11.2414,22000.0
2012-11-26 14:00:00,14.81,14.81,14.78,14.78,65800.0,11.2414,11.2414,11.2186,11.2186,65800.0
2012-11-26 14:05:00,14.79,14.79,14.77,14.79,30800.0,11.2262,11.2262,11.2111,11.2262,30800.0
2012-11-26 14:10:00,14.79,14.8,14.78,14.78,41200.0,11.2262,11.2338,11.2186,11.2186,41200.0
2012-11-26 14:15:00,14.79,14.8,14.78,14.79,21200.0,11.2262,11.2338,11.2186,11.2262,21200.0
2012-11-26 14:20:00,14.79,14.8,14.78,14.78,24000.0,11.2262,11.2338,11.2186,11.2186,24000.0
2012-11-26 14:25:00,14.78,14.79,14.77,14.78,80600.0,11.2186,11.2262,11.2111,11.2186,80600.0
2012-11-26 14:30:00,14.78,14.78,14.77,14.78,31600.0,11.2186,11.2186,11.2111,11.2186,31600.0
2012-11-26 14:35:00,14.78,14.79,14.78,14.78,35400.0,11.2186,11.2262,11.2186,11.2186,35400.0
2012-11-26 14:40:00,14.78,14.79,14.76,14.76,35400.0,11.2186,11.2262,11.2035,11.2035,35400.0
2012-11-26 14:45:00,14.76,14.78,14.76,14.77,44600.0,11.2035,11.2186,11.2035,11.2111,44600.0
2012-11-26 14:50:00,14.78,14.81,14.77,14.81,80600.0,11.2186,11.2414,11.2111,11.2414,80600.0
2012-11-26 14:55:00,14.8,14.81,14.8,14.81,37600.0,11.2338,11.2414,11.2338,11.2414,37600.0
2012-11-26 15:00:00,14.81,14.81,14.81,14.81,37200.0,11.2414,11.2414,11.2414,11.2414,37200.0
2012-11-26 15:05:00,14.81,14.83,14.81,14.82,58600.0,11.2414,11.2566,11.2414,11.249,58600.0
2012-11-26 15:10:00,14.82,14.83,14.81,14.83,47200.0,11.249,11.2566,11.2414,11.2566,47200.0
2012-11-26 15:15:00,14.83,14.83,14.82,14.83,32400.0,11.2566,11.2566,11.249,11.2566,32400.0
2012-11-26 15:20:00,14.83,14.83,14.83,14.83,22400.0,11.2566,11.2566,11.2566,11.2566,22400.0
2012-11-26 15:25:00,14.83,14.84,14.83,14.83,43200.0,11.2566,11.2642,11.2566,11.2566,43200.0
2012-11-26 15:30:00,14.83,14.83,14.81,14.83,67000.0,11.2566,11.2566,11.2414,11.2566,67000.0
2012-11-26 15:35:00,14.83,14.83,14.81,14.82,110600.0,11.2566,11.2566,11.2414,11.249,110600.0
2012-11-26 15:40:00,14.81,14.83,14.81,14.81,44200.0,11.2414,11.2566,11.2414,11.2414,44200.0
2012-11-26 15:45:00,14.81,14.81,14.8,14.81,55400.0,11.2414,11.2414,11.2338,11.2414,55400.0
2012-11-26 15:50:00,14.81,14.81,14.8,14.81,55200.0,11.2414,11.2414,11.2338,11.2414,55200.0
2012-11-26 15:55:00,14.81,14.86,14.81,14.85,283400.0,11.2414,11.2794,11.2414,11.2718,283400.0
2012-11-27 09:30:00,14.87,14.88,14.81,14.84,41800.0,11.287,11.2945,11.2414,11.2642,41800.0
2012-11-27 09:35:00,14.84,14.87,14.78,14.87,45200.0,11.2642,11.287,11.2186,11.287,45200.0
2012-11-27 09:40:00,14.86,14.88,14.83,14.86,81200.0,11.2794,11.2945,11.2566,11.2794,81200.0
2012-11-27 09:45:00,14.86,14.9,14.86,14.9,37800.0,11.2794,11.3097,11.2794,11.3097,37800.0
2012-11-27 09:50:00,14.9,14.9,14.88,14.88,27200.0,11.3097,11.3097,11.2945,11.2945,27200.0
2012-11-27 09:55:00,14.88,14.9,14.88,14.88,11800.0,11.2945,11.3097,11.2945,11.2945,11800.0
2012-11-27 10:00:00,14.88,14.88,14.83,14.85,63200.0,11.2945,11.2945,11.2566,11.2718,63200.0
2012-11-27 10:05:00,14.84,14.85,14.83,14.84,28400.0,11.2642,11.2718,11.2566,11.2642,28400.0
2012-11-27 10:10:00,14.85,14.85,14.82,14.83,25600.0,11.2718,11.2718,11.249,11.2566,25600.0
2012-11-27 10:15:00,14.83,14.85,14.82,14.84,34000.0,11.2566,11.2718,11.249,11.2642,34000.0
2012-11-27 10:20:00,14.84,14.85,14.82,14.83,43000.0,11.2642,11.2718,11.249,11.2566,43000.0
2012-11-27 10:25:00,14.83,14.85,14.81,14.84,40000.0,11.2566,11.2718,11.2414,11.2642,40000.0
2012-11-27 10:30:00,14.84,14.86,14.83,14.86,33800.0,11.2642,11.2794,11.2566,11.2794,33800.0
2012-11-27 10:35:00,14.86,14.87,14.84,14.85,26600.0,11.2794,11.287,11.2642,11.2718,26600.0
2012-11-27 10:40:00,14.85,14.86,14.79,14.8,26600.0,11.2718,11.2794,11.2262,11.2338,26600.0
2012-11-27 10:45:00,14.8,14.85,14.8,14.84,16000.0,11.2338,11.2718,11.2338,11.2642,16000.0
2012-11-27 10:50:00,14.84,14.87,14.84,14.86,19200.0,11.2642,11.287,11.2642,11.2794,19200.0
2012-11-27 10:55:00,14.86,14.87,14.84,14.85,27200.0,11.2794,11.287,11.2642,11.2718,27200.0
2012-11-27 11:00:00,14.85,14.88,14.85,14.88,70400.0,11.2718,11.2945,11.2718,11.2945,70400.0
2012-11-27 11:05:00,14.88,14.89,14.87,14.88,19000.0,11.2945,11.3021,11.287,11.2945,19000.0
2012-11-27 11:10:00,14.88,14.91,14.88,14.9,15800.0,11.2945,11.3173,11.2945,11.3097,15800.0
2012-11-27 11:15:00,14.9,14.92,14.9,14.9,11200.0,11.3097,11.3249,11.3097,11.3097,11200.0
2012-11-27 11:20:00,14.9,14.9,14.89,14.9,27800.0,11.3097,11.3097,11.3021,11.3097,27800.0
2012-11-27 11:25:00,14.9,14.9,14.87,14.88,51200.0,11.3097,11.3097,11.287,11.2945,51200.0
2012-11-27 11:30:00,14.88,14.88,14.87,14.88,38400.0,11.2945,11.2945,11.287,11.2945,38400.0
2012-11-27 11:35:00,14.88,14.94,14.88,14.94,59600.0,11.2945,11.3401,11.2945,11.3401,59600.0
2012-11-27 11:40:00,14.94,14.95,14.91,14.92,32200.0,11.3401,11.3477,11.3173,11.3249,32200.0
2012-11-27 11:45:00,14.93,14.93,14.9,14.9,41400.0,11.3325,11.3325,11.3097,11.3097,41400.0
2012-11-27 11:50:00,14.9,14.95,14.9,14.94,43000.0,11.3097,11.3477,11.3097,11.3401,43000.0
2012-11-27 11:55:00,14.94,14.94,14.94,14.94,12000.0,11.3401,11.3401,11.3401,11.3401,12000.0
2012-11-27 12:00:00,14.94,14.95,14.92,14.94,62800.0,11.3401,11.3477,11.3249,11.3401,62800.0
2012-11-27 12:05:00,14.94,14.95,14.93,14.95,19400.0,11.3401,11.3477,11.3325,11.3477,19400.0
2012-11-27 12:10:00,14.94,14.95,14.93,14.93,20200.0,11.3401,11.3477,11.3325,11.3325,20200.0
2012-11-27 12:15:00,14.93,14.93,14.92,14.93,15200.0,11.3325,11.3325,11.3249,11.3325,15200.0
2012-11-27 12:20:00,14.93,14.93,14.92,14.93,10000.0,11.3325,11.3325,11.3249,11.3325,10000.0
2012-11-27 12:25:00,14.93,14.94,14.92,14.93,55400.0,11.3325,11.3401,11.3249,11.3325,55400.0
2012-11-27 12:30:00,14.93,14.93,14.9,14.9,10400.0,11.3325,11.3325,11.3097,11.3097,10400.0
2012-11-27 12:35:00,14.9,14.92,14.9,14.92,16200.0,11.3097,11.3249,11.3097,11.3249,16200.0
2012-11-27 12:40:00,14.92,14.92,14.91,14.92,20800.0,11.3249,11.3249,11.3173,11.3249,20800.0
2012-11-27 12:45:00,14.92,14.93,14.92,14.92,20400.0,11.3249,11.3325,11.3249,11.3249,20400.0
2012-11-27 12:50:00,14.92,14.93,14.9,14.92,50800.0,11.3249,11.3325,11.3097,11.3249,50800.0
2012-11-27 12:55:00,14.93,14.94,14.91,14.93,35600.0,11.3325,11.3401,11.3173,11.3325,35600.0
2012-11-27 13:00:00,14.93,14.93,14.91,14.93,31800.0,11.3325,11.3325,11.3173,11.3325,31800.0
2012-11-27 13:05:00,14.93,14.94,14.92,14.93,28400.0,11.3325,11.3401,11.3249,11.3325,28400.0
2012-11-27 13:10:00,14.93,14.94,14.93,14.93,30000.0,11.3325,11.3401,11.3325,11.3325,30000.0
2012-11-27 13:15:00,14.93,14.93,14.92,14.92,19200.0,11.3325,11.3325,11.3249,11.3249,19200.0
2012-11-27 13:20:00,14.92,14.93,14.92,14.93,42400.0,11.3249,11.3325,11.3249,11.3325,42400.0
2012-11-27 13:25:00,14.93,14.95,14.92,14.95,29800.0,11.3325,11.3477,11.3249,11.3477,29800.0
2012-11-27 13:30:00,14.95,14.96,14.94,14.96,33200.0,11.3477,11.3553,11.3401,11.3553,33200.0
2012-11-27 13:35:00,14.96,14.97,14.95,14.96,21800.0,11.3553,11.3629,11.3477,11.3553,21800.0
2012-11-27 13:40:00,14.96,14.97,14.95,14.97,16400.0,11.3553,11.3629,11.3477,11.3629,16400.0
2012-11-27 13:45:00,14.97,14.98,14.97,14.97,15600.0,11.3629,11.3704,11.3629,11.3629,15600.0
2012-11-27 13:50:00,14.98,14.99,14.97,14.99,32800.0,11.3704,11.378,11.3629,11.378,32800.0
2012-11-27 13:55:00,14.99,15.01,14.99,15.0,73400.0,11.378,11.3932,11.378,11.3856,73400.0
2012-11-27 14:00:00,15.0,15.0,14.97,14.98,42200.0,11.3856,11.3856,11.3629,11.3704,42200.0
2012-11-27 14:05:00,14.98,14.99,14.97,14.98,47800.0,11.3704,11.378,11.3629,11.3704,47800.0
2012-11-27 14:10:00,14.97,14.99,14.95,14.95,29000.0,11.3629,11.378,11.3477,11.3477,29000.0
2012-11-27 14:15:00,14.96,14.97,14.95,14.95,7400.0,11.3553,11.3629,11.3477,11.3477,7400.0
2012-11-27 14:20:00,14.95,14.96,14.92,14.92,40400.0,11.3477,11.3553,11.3249,11.3249,40400.0
2012-11-27 14:25:00,14.92,14.93,14.88,14.89,23400.0,11.3249,11.3325,11.2945,11.3021,23400.0
2012-11-27 14:30:00,14.89,14.9,14.87,14.87,38800.0,11.3021,11.3097,11.287,11.287,38800.0
2012-11-27 14:35:00,14.87,14.87,14.84,14.85,25600.0,11.287,11.287,11.2642,11.2718,25600.0
2012-11-27 14:40:00,14.85,14.86,14.83,14.83,43000.0,11.2718,11.2794,11.2566,11.2566,43000.0
2012-11-27 14:45:00,14.83,14.84,14.81,14.84,28800.0,11.2566,11.2642,11.2414,11.2642,28800.0
2012-11-27 14:50:00,14.84,14.85,14.83,14.84,33200.0,11.2642,11.2718,11.2566,11.2642,33200.0
2012-11-27 14:55:00,14.83,14.86,14.83,14.86,25000.0,11.2566,11.2794,11.2566,11.2794,25000.0
2012-11-27 15:00:00,14.86,14.87,14.86,14.87,111200.0,11.2794,11.287,11.2794,11.287,111200.0
2012-11-27 15:05:00,14.87,14.89,14.86,14.89,38400.0,11.287,11.3021,11.2794,11.3021,38400.0
2012-11-27 15:10:00,14.89,14.9,14.88,14.88,54800.0,11.3021,11.3097,11.2945,11.2945,54800.0
2012-11-27 15:15:00,14.88,14.88,14.87,14.88,73200.0,11.2945,11.2945,11.287,11.2945,73200.0
2012-11-27 15:20:00,14.88,14.89,14.87,14.89,44600.0,11.2945,11.3021,11.287,11.3021,44600.0
2012-11-27 15:25:00,14.89,14.9,14.88,14.9,52800.0,11.3021,11.3097,11.2945,11.3097,52800.0
2012-11-27 15:30:00,14.9,14.9,14.87,14.88,28000.0,11.3097,11.3097,11.287,11.2945,28000.0
2012-11-27 15:35:00,14.88,14.88,14.86,14.86,74000.0,11.2945,11.2945,11.2794,11.2794,74000.0
2012-11-27 15:40:00,14.86,14.87,14.86,14.86,45400.0,11.2794,11.287,11.2794,11.2794,45400.0
2012-11-27 15:45:00,14.86,14.86,14.85,14.85,98200.0,11.2794,11.2794,11.2718,11.2718,98200.0
2012-11-27 15:50:00,14.86,14.93,14.86,14.87,220400.0,11.2794,11.3325,11.2794,11.287,220400.0
2012-11-27 15:55:00,14.88,14.88,14.85,14.87,200200.0,11.2945,11.2945,11.2718,11.287,200200.0
2012-11-28 09:30:00,14.85,14.95,14.79,14.95,123400.0,11.2718,11.3477,11.2262,11.3477,123400.0
2012-11-28 09:35:00,14.94,14.95,14.81,14.83,64400.0,11.3401,11.3477,11.2414,11.2566,64400.0
2012-11-28 09:40:00,14.81,14.82,14.77,14.78,32800.0,11.2414,11.249,11.2111,11.2186,32800.0
2012-11-28 09:45:00,14.78,14.79,14.71,14.73,52000.0,11.2186,11.2262,11.1655,11.1807,52000.0
2012-11-28 09:50:00,14.72,14.72,14.71,14.72,26400.0,11.1731,11.1731,11.1655,11.1731,26400.0
2012-11-28 09:55:00,14.71,14.73,14.69,14.71,42600.0,11.1655,11.1807,11.1503,11.1655,42600.0
2012-11-28 10:00:00,14.71,14.72,14.65,14.67,56200.0,11.1655,11.1731,11.12,11.1351,56200.0
2012-11-28 10:05:00,14.66,14.73,14.66,14.72,41800.0,11.1276,11.1807,11.1276,11.1731,41800.0
2012-11-28 10:10:00,14.72,14.77,14.72,14.77,21400.0,11.1731,11.2111,11.1731,11.2111,21400.0
2012-11-28 10:15:00,14.77,14.79,14.75,14.78,60800.0,11.2111,11.2262,11.1959,11.2186,60800.0
2012-11-28 10:20:00,14.79,14.89,14.77,14.89,79000.0,11.2262,11.3021,11.2111,11.3021,79000.0
2012-11-28 10:25:00,14.88,14.88,14.85,14.85,42600.0,11.2945,11.2945,11.2718,11.2718,42600.0
2012-11-28 10:30:00,14.86,14.9,14.86,14.89,59200.0,11.2794,11.3097,11.2794,11.3021,59200.0
2012-11-28 10:35:00,14.89,14.97,14.88,14.95,74800.0,11.3021,11.3629,11.2945,11.3477,74800.0
2012-11-28 10:40:00,14.94,14.96,14.94,14.94,27200.0,11.3401,11.3553,11.3401,11.3401,27200.0
2012-11-28 10:45:00,14.95,14.98,14.94,14.97,56000.0,11.3477,11.3704,11.3401,11.3629,56000.0
2012-11-28 10:50:00,14.96,15.0,14.95,14.99,109800.0,11.3553,11.3856,11.3477,11.378,109800.0
2012-11-28 10:55:00,14.99,15.02,14.99,14.99,49200.0,11.378,11.4008,11.378,11.378,49200.0
2012-11-28 11:00:00,14.99,15.0,14.97,14.99,43600.0,11.378,11.3856,11.3629,11.378,43600.0
2012-11-28 11:05:00,14.98,15.0,14.96,14.99,33800.0,11.3704,11.3856,11.3553,11.378,33800.0
2012-11-28 11:10:00,14.99,15.04,14.99,15.03,52200.0,11.378,11.416,11.378,11.4084,52200.0
2012-11-28 11:15:00,15.03,15.09,15.03,15.08,82800.0,11.4084,11.4539,11.4084,11.4464,82800.0
2012-11-28 11:20:00,15.09,15.1,15.07,15.08,93800.0,11.4539,11.4615,11.4388,11.4464,93800.0
2012-11-28 11:25:00,15.08,15.09,15.08,15.08,55800.0,11.4464,11.4539,11.4464,11.4464,55800.0
2012-11-28 11:30:00,15.09,15.09,15.06,15.06,73600.0,11.4539,11.4539,11.4312,11.4312,73600.0
2012-11-28 11:35:00,15.06,15.06,15.02,15.03,104400.0,11.4312,11.4312,11.4008,11.4084,104400.0
2012-11-28 11:40:00,15.04,15.04,15.0,15.02,53000.0,11.416,11.416,11.3856,11.4008,53000.0
2012-11-28 11:45:00,15.02,15.03,15.01,15.03,22800.0,11.4008,11.4084,11.3932,11.4084,22800.0
2012-11-28 11:50:00,15.02,15.05,15.01,15.01,55600.0,11.4008,11.4236,11.3932,11.3932,55600.0
2012-11-28 11:55:00,15.01,15.02,15.01,15.02,25400.0,11.3932,11.4008,11.3932,11.4008,25400.0
2012-11-28 12:00:00,15.02,15.02,14.97,15.01,70400.0,11.4008,11.4008,11.3629,11.3932,70400.0
2012-11-28 12:05:00,15.01,15.03,14.99,15.03,113800.0,11.3932,11.4084,11.378,11.4084,113800.0
2012-11-28 12:10:00,15.03,15.11,15.02,15.08,133000.0,11.4084,11.4691,11.4008,11.4464,133000.0
2012-11-28 12:15:00,15.08,15.15,15.08,15.13,182600.0,11.4464,11.4995,11.4464,11.4843,182600.0
2012-11-28 12:20:00,15.13,15.17,15.13,15.15,254600.0,11.4843,11.5147,11.4843,11.4995,254600.0
2012-11-28 12:25:00,15.15,15.15,15.11,15.13,45400.0,11.4995,11.4995,11.4691,11.4843,45400.0
2012-11-28 12:30:00,15.12,15.14,15.11,15.12,45200.0,11.4767,11.4919,11.4691,11.4767,45200.0
2012-11-28 12:35:00,15.12,15.15,15.12,15.15,43600.0,11.4767,11.4995,11.4767,11.4995,43600.0
2012-11-28 12:40:00,15.13,15.19,15.13,15.19,75200.0,11.4843,11.5298,11.4843,11.5298,75200.0
2012-11-28 12:45:00,15.19,15.21,15.17,15.17,74400.0,11.5298,11.545,11.5147,11.5147,74400.0
2012-11-28 12:50:00,15.17,15.18,15.13,15.13,33600.0,11.5147,11.5223,11.4843,11.4843,33600.0
2012-11-28 12:55:00,15.14,15.15,15.13,15.15,25600.0,11.4919,11.4995,11.4843,11.4995,25600.0
2012-11-28 13:00:00,15.15,15.15,15.11,15.13,53200.0,11.4995,11.4995,11.4691,11.4843,53200.0
2012-11-28 13:05:00,15.13,15.13,15.1,15.1,21600.0,11.4843,11.4843,11.4615,11.4615,21600.0
2012-11-28 13:10:00,15.09,15.11,15.09,15.1,118600.0,11.4539,11.4691,11.4539,11.4615,118600.0
2012-11-28 13:15:00,15.1,15.11,15.09,15.09,130000.0,11.4615,11.4691,11.4539,11.4539,130000.0
2012-11-28 13:20:00,15.09,15.09,15.07,15.09,27000.0,11.4539,11.4539,11.4388,11.4539,27000.0
2012-11-28 13:25:00,15.09,15.1,15.08,15.1,63000.0,11.4539,11.4615,11.4464,11.4615,63000.0
2012-11-28 13:30:00,15.1,15.13,15.1,15.13,24200.0,11.4615,11.4843,11.4615,11.4843,24200.0
2012-11-28 13:35:00,15.13,15.18,15.13,15.16,80000.0,11.4843,11.5223,11.4843,11.5071,80000.0
2012-11-28 13:40:00,15.17,15.17,15.15,15.16,16200.0,11.5147,11.5147,11.4995,11.5071,16200.0
2012-11-28 13:45:00,15.16,15.16,15.12,15.15,63200.0,11.5071,11.5071,11.4767,11.4995,63200.0
2012-11-28 13:50:00,15.15,15.15,15.14,15.15,19600.0,11.4995,11.4995,11.4919,11.4995,19600.0
2012-11-28 13:55:00,15.15,15.17,15.15,15.17,35600.0,11.4995,11.5147,11.4995,11.5147,35600.0
2012-11-28 14:00:00,15.17,15.17,15.13,15.15,59600.0,11.5147,11.5147,11.4843,11.4995,59600.0
2012-11-28 14:05:00,15.14,15.15,15.13,15.14,23400.0,11.4919,11.4995,11.4843,11.4919,23400.0
2012-11-28 14:10:00,15.14,15.14,15.13,15.13,19400.0,11.4919,11.4919,11.4843,11.4843,19400.0
2012-11-28 14:15:00,15.13,15.13,15.13,15.13,23800.0,11.4843,11.4843,11.4843,11.4843,23800.0
2012-11-28 14:20:00,15.13,15.13,15.11,15.11,23800.0,11.4843,11.4843,11.4691,11.4691,23800.0
2012-11-28 14:25:00,15.11,15.11,15.1,15.11,48800.0,11.4691,11.4691,11.4615,11.4691,48800.0
2012-11-28 14:30:00,15.11,15.13,15.11,15.12,34000.0,11.4691,11.4843,11.4691,11.4767,34000.0
2012-11-28 14:35:00,15.12,15.14,15.12,15.13,74600.0,11.4767,11.4919,11.4767,11.4843,74600.0
2012-11-28 14:40:00,15.13,15.14,15.11,15.12,91000.0,11.4843,11.4919,11.4691,11.4767,91000.0
2012-11-28 14:45:00,15.12,15.13,15.11,15.13,80000.0,11.4767,11.4843,11.4691,11.4843,80000.0
2012-11-28 14:50:00,15.13,15.13,15.12,15.13,108600.0,11.4843,11.4843,11.4767,11.4843,108600.0
2012-11-28 14:55:00,15.13,15.13,15.12,15.13,40800.0,11.4843,11.4843,11.4767,11.4843,40800.0
2012-11-28 15:00:00,15.13,15.13,15.09,15.09,85400.0,11.4843,11.4843,11.4539,11.4539,85400.0
2012-11-28 15:05:00,15.09,15.09,15.06,15.09,72000.0,11.4539,11.4539,11.4312,11.4539,72000.0
2012-11-28 15:10:00,15.09,15.09,15.06,15.07,28200.0,11.4539,11.4539,11.4312,11.4388,28200.0
2012-11-28 15:15:00,15.07,15.07,15.05,15.06,48800.0,11.4388,11.4388,11.4236,11.4312,48800.0
2012-11-28 15:20:00,15.06,15.06,15.03,15.05,172800.0,11.4312,11.4312,11.4084,11.4236,172800.0
2012-11-28 15:25:00,15.05,15.13,15.05,15.13,79400.0,11.4236,11.4843,11.4236,11.4843,79400.0
2012-11-28 15:30:00,15.13,15.14,15.1,15.11,214400.0,11.4843,11.4919,11.4615,11.4691,214400.0
2012-11-28 15:35:00,15.11,15.11,15.1,15.11,91200.0,11.4691,11.4691,11.4615,11.4691,91200.0
2012-11-28 15:40:00,15.11,15.11,15.08,15.08,98200.0,11.4691,11.4691,11.4464,11.4464,98200.0
2012-11-28 15:45:00,15.09,15.1,15.08,15.1,105600.0,11.4539,11.4615,11.4464,11.4615,105600.0
2012-11-28 15:50:00,15.1,15.11,15.08,15.09,150400.0,11.4615,11.4691,11.4464,11.4539,150400.0
2012-11-28 15:55:00,15.09,15.15,15.08,15.13,660600.0,11.4539,11.4995,11.4464,11.4843,660600.0
2012-11-29 09:30:00,15.15,15.2,15.1,15.17,55400.0,11.4995,11.5374,11.4615,11.5147,55400.0
2012-11-29 09:35:00,15.17,15.22,15.17,15.2,27200.0,11.5147,11.5526,11.5147,11.5374,27200.0
2012-11-29 09:40:00,15.2,15.22,15.18,15.18,53400.0,11.5374,11.5526,11.5223,11.5223,53400.0
2012-11-29 09:45:00,15.19,15.22,15.13,15.13,47800.0,11.5298,11.5526,11.4843,11.4843,47800.0
2012-11-29 09:50:00,15.14,15.14,15.1,15.12,25800.0,11.4919,11.4919,11.4615,11.4767,25800.0
2012-11-29 09:55:00,15.12,15.14,15.1,15.14,42200.0,11.4767,11.4919,11.4615,11.4919,42200.0
2012-11-29 10:00:00,15.15,15.18,15.08,15.08,99800.0,11.4995,11.5223,11.4464,11.4464,99800.0
2012-11-29 10:05:00,15.09,15.12,15.09,15.09,23800.0,11.4539,11.4767,11.4539,11.4539,23800.0
2012-11-29 10:10:00,15.1,15.13,15.08,15.12,36200.0,11.4615,11.4843,11.4464,11.4767,36200.0
2012-11-29 10:15:00,15.12,15.13,15.09,15.13,18200.0,11.4767,11.4843,11.4539,11.4843,18200.0
2012-11-29 10:20:00,15.13,15.15,15.13,15.13,33400.0,11.4843,11.4995,11.4843,11.4843,33400.0
2012-11-29 10:25:00,15.13,15.16,15.13,15.15,29200.0,11.4843,11.5071,11.4843,11.4995,29200.0
2012-11-29 10:30:00,15.15,15.15,15.12,15.13,92000.0,11.4995,11.4995,11.4767,11.4843,92000.0
2012-11-29 10:35:00,15.13,15.13,15.13,15.13,17800.0,11.4843,11.4843,11.4843,11.4843,17800.0
2012-11-29 10:40:00,15.13,15.15,15.13,15.15,10200.0,11.4843,11.4995,11.4843,11.4995,10200.0
2012-11-29 10:45:00,15.15,15.15,15.13,15.15,26800.0,11.4995,11.4995,11.4843,11.4995,26800.0
2012-11-29 10:50:00,15.16,15.19,15.15,15.19,66200.0,11.5071,11.5298,11.4995,11.5298,66200.0
2012-11-29 10:55:00,15.19,15.2,15.18,15.18,26200.0,11.5298,11.5374,11.5223,11.5223,26200.0
2012-11-29 11:00:00,15.18,15.19,15.17,15.19,17000.0,11.5223,11.5298,11.5147,11.5298,17000.0
2012-11-29 11:05:00,15.19,15.2,15.19,15.2,21000.0,11.5298,11.5374,11.5298,11.5374,21000.0
2012-11-29 11:10:00,15.19,15.2,15.19,15.2,11200.0,11.5298,11.5374,11.5298,11.5374,11200.0
2012-11-29 11:15:00,15.2,15.21,15.18,15.19,19400.0,11.5374,11.545,11.5223,11.5298,19400.0
2012-11-29 11:20:00,15.19,15.2,15.17,15.17,13000.0,11.5298,11.5374,11.5147,11.5147,13000.0
2012-11-29 11:25:00,15.16,15.16,15.15,15.15,27000.0,11.5071,11.5071,11.4995,11.4995,27000.0
2012-11-29 11:30:00,15.15,15.15,15.13,15.14,120400.0,11.4995,11.4995,11.4843,11.4919,120400.0
2012-11-29 11:35:00,15.13,15.16,15.13,15.16,32800.0,11.4843,11.5071,11.4843,11.5071,32800.0
2012-11-29 11:40:00,15.15,15.16,15.09,15.09,103400.0,11.4995,11.5071,11.4539,11.4539,103400.0
2012-11-29 11:45:00,15.09,15.13,15.09,15.13,17800.0,11.4539,11.4843,11.4539,11.4843,17800.0
2012-11-29 11:50:00,15.13,15.15,15.13,15.15,38800.0,11.4843,11.4995,11.4843,11.4995,38800.0
2012-11-29 11:55:00,15.15,15.15,15.14,15.15,15200.0,11.4995,11.4995,11.4919,11.4995,15200.0
2012-11-29 12:00:00,15.15,15.17,15.15,15.17,13000.0,11.4995,11.5147,11.4995,11.5147,13000.0
2012-11-29 12:05:00,15.17,15.19,15.16,15.18,37800.0,11.5147,11.5298,11.5071,11.5223,37800.0
2012-11-29 12:10:00,15.18,15.22,15.18,15.2,48600.0,11.5223,11.5526,11.5223,11.5374,48600.0
2012-11-29 12:15:00,15.2,15.21,15.2,15.21,25000.0,11.5374,11.545,11.5374,11.545,25000.0
2012-11-29 12:20:00,15.21,15.21,15.18,15.2,78600.0,11.545,11.545,11.5223,11.5374,78600.0
2012-11-29 12:25:00,15.2,15.2,15.17,15.17,13400.0,11.5374,11.5374,11.5147,11.5147,13400.0
2012-11-29 12:30:00,15.17,15.19,15.16,15.16,39200.0,11.5147,11.5298,11.5071,11.5071,39200.0
2012-11-29 12:35:00,15.17,15.17,15.14,15.14,52200.0,11.5147,11.5147,11.4919,11.4919,52200.0
2012-11-29 12:40:00,15.14,15.14,15.13,15.13,17000.0,11.4919,11.4919,11.4843,11.4843,17000.0
2012-11-29 12:45:00,15.13,15.13,15.1,15.1,48200.0,11.4843,11.4843,11.4615,11.4615,48200.0
2012-11-29 12:50:00,15.1,15.1,15.08,15.08,53200.0,11.4615,11.4615,11.4464,11.4464,53200.0
2012-11-29 12:55:00,15.08,15.08,15.04,15.05,46400.0,11.4464,11.4464,11.416,11.4236,46400.0
2012-11-29 13:00:00,15.06,15.09,15.05,15.08,113600.0,11.4312,11.4539,11.4236,11.4464,113600.0
2012-11-29 13:05:00,15.08,15.08,15.06,15.06,12600.0,11.4464,11.4464,11.4312,11.4312,12600.0
2012-11-29 13:10:00,15.06,15.07,15.03,15.03,22400.0,11.4312,11.4388,11.4084,11.4084,22400.0
2012-11-29 13:15:00,15.03,15.06,15.03,15.06,15400.0,11.4084,11.4312,11.4084,11.4312,15400.0
2012-11-29 13:20:00,15.06,15.07,15.06,15.06,17400.0,11.4312,11.4388,11.4312,11.4312,17400.0
2012-11-29 13:25:00,15.06,15.06,15.04,15.05,31600.0,11.4312,11.4312,11.416,11.4236,31600.0
2012-11-29 13:30:00,15.05,15.07,15.05,15.07,39600.0,11.4236,11.4388,11.4236,11.4388,39600.0
2012-11-29 13:35:00,15.07,15.08,15.06,15.08,13000.0,11.4388,11.4464,11.4312,11.4464,13000.0
2012-11-29 13:40:00,15.08,15.1,15.05,15.05,33600.0,11.4464,11.4615,11.4236,11.4236,33600.0
2012-11-29 13:45:00,15.05,15.08,15.05,15.08,21400.0,11.4236,11.4464,11.4236,11.4464,21400.0
2012-11-29 13:50:00,15.08,15.09,15.08,15.09,40800.0,11.4464,11.4539,11.4464,11.4539,40800.0
2012-11-29 13:55:00,15.09,15.09,15.08,15.08,6200.0,11.4539,11.4539,11.4464,11.4464,6200.0
2012-11-29 14:00:00,15.09,15.09,15.08,15.09,17000.0,11.4539,11.4539,11.4464,11.4539,17000.0
2012-11-29 14:05:00,15.08,15.1,15.08,15.08,27600.0,11.4464,11.4615,11.4464,11.4464,27600.0
2012-11-29 14:10:00,15.08,15.08,15.06,15.08,17400.0,11.4464,11.4464,11.4312,11.4464,17400.0
2012-11-29 14:15:00,15.08,15.09,15.08,15.08,14000.0,11.4464,11.4539,11.4464,11.4464,14000.0
2012-11-29 14:20:00,15.08,15.09,15.07,15.08,11800.0,11.4464,11.4539,11.4388,11.4464,11800.0
2012-11-29 14:25:00,15.07,15.08,15.07,15.07,16400.0,11.4388,11.4464,11.4388,11.4388,16400.0
2012-11-29 14:30:00,15.08,15.08,15.07,15.08,11400.0,11.4464,11.4464,11.4388,11.4464,11400.0
2012-11-29 14:35:00,15.08,15.08,15.06,15.06,17000.0,11.4464,11.4464,11.4312,11.4312,17000.0
2012-11-29 14:40:00,15.06,15.07,15.06,15.07,20400.0,11.4312,11.4388,11.4312,11.4388,20400.0
2012-11-29 14:45:00,15.06,15.09,15.06,15.09,16000.0,11.4312,11.4539,11.4312,11.4539,16000.0
2012-11-29 14:50:00,15.08,15.09,15.06,15.06,10600.0,11.4464,11.4539,11.4312,11.4312,10600.0
2012-11-29 14:55:00,15.06,15.11,15.06,15.11,115000.0,11.4312,11.4691,11.4312,11.4691,115000.0
2012-11-29 15:00:00,15.1,15.13,15.1,15.12,31800.0,11.4615,11.4843,11.4615,11.4767,31800.0
2012-11-29 15:05:00,15.12,15.12,15.1,15.11,32400.0,11.4767,11.4767,11.4615,11.4691,32400.0
2012-11-29 15:10:00,15.11,15.11,15.07,15.08,33400.0,11.4691,11.4691,11.4388,11.4464,33400.0
2012-11-29 15:15:00,15.09,15.09,15.08,15.09,15000.0,11.4539,11.4539,11.4464,11.4539,15000.0
2012-11-29 15:20:00,15.09,15.1,15.08,15.08,22000.0,11.4539,11.4615,11.4464,11.4464,22000.0
2012-11-29 15:25:00,15.08,15.1,15.07,15.09,68800.0,11.4464,11.4615,11.4388,11.4539,68800.0
2012-11-29 15:30:00,15.1,15.11,15.09,15.11,75000.0,11.4615,11.4691,11.4539,11.4691,75000.0
2012-11-29 15:35:00,15.11,15.11,15.1,15.11,39400.0,11.4691,11.4691,11.4615,11.4691,39400.0
2012-11-29 15:40:00,15.11,15.13,15.11,15.12,73000.0,11.4691,11.4843,11.4691,11.4767,73000.0
2012-11-29 15:45:00,15.12,15.13,15.11,15.11,69200.0,11.4767,11.4843,11.4691,11.4691,69200.0
2012-11-29 15:50:00,15.11,15.11,15.08,15.09,121400.0,11.4691,11.4691,11.4464,11.4539,121400.0
2012-11-29 15:55:00,15.08,15.09,15.06,15.09,182200.0,11.4464,11.4539,11.4312,11.4539,182200.0
2012-11-30 09:30:00,15.1,15.13,15.05,15.13,41200.0,11.4615,11.4843,11.4236,11.4843,41200.0
2012-11-30 09:35:00,15.12,15.18,15.12,15.15,42800.0,11.4767,11.5223,11.4767,11.4995,42800.0
2012-11-30 09:40:00,15.15,15.24,15.15,15.2,89800.0,11.4995,11.5678,11.4995,11.5374,89800.0
2012-11-30 09:45:00,15.2,15.2,15.13,15.16,37000.0,11.5374,11.5374,11.4843,11.5071,37000.0
2012-11-30 09:50:00,15.15,15.2,15.15,15.2,23000.0,11.4995,11.5374,11.4995,11.5374,23000.0
2012-11-30 09:55:00,15.21,15.21,15.19,15.21,56400.0,11.545,11.545,11.5298,11.545,56400.0
2012-11-30 10:00:00,15.2,15.22,15.19,15.2,25600.0,11.5374,11.5526,11.5298,11.5374,25600.0
2012-11-30 10:05:00,15.2,15.22,15.15,15.15,40600.0,11.5374,11.5526,11.4995,11.4995,40600.0
2012-11-30 10:10:00,15.15,15.16,15.13,15.15,88200.0,11.4995,11.5071,11.4843,11.4995,88200.0
2012-11-30 10:15:00,15.15,15.18,15.14,15.14,39400.0,11.4995,11.5223,11.4919,11.4919,39400.0
2012-11-30 10:20:00,15.15,15.15,15.12,15.13,46400.0,11.4995,11.4995,11.4767,11.4843,46400.0
2012-11-30 10:25:00,15.13,15.14,15.11,15.14,69000.0,11.4843,11.4919,11.4691,11.4919,69000.0
2012-11-30 10:30:00,15.13,15.15,15.13,15.14,87400.0,11.4843,11.4995,11.4843,11.4919,87400.0
2012-11-30 10:35:00,15.14,15.16,15.13,15.15,80400.0,11.4919,11.5071,11.4843,11.4995,80400.0
2012-11-30 10:40:00,15.16,15.19,15.15,15.18,67200.0,11.5071,11.5298,11.4995,11.5223,67200.0
2012-11-30 10:45:00,15.18,15.21,15.18,15.19,80400.0,11.5223,11.545,11.5223,11.5298,80400.0
2012-11-30 10:50:00,15.19,15.19,15.15,15.17,35200.0,11.5298,11.5298,11.4995,11.5147,35200.0
2012-11-30 10:55:00,15.17,15.21,15.16,15.21,41800.0,11.5147,11.545,11.5071,11.545,41800.0
2012-11-30 11:00:00,15.21,15.22,15.2,15.22,30000.0,11.545,11.5526,11.5374,11.5526,30000.0
2012-11-30 11:05:00,15.22,15.22,15.2,15.22,33000.0,11.5526,11.5526,11.5374,11.5526,33000.0
2012-11-30 11:10:00,15.21,15.22,15.2,15.2,52800.0,11.545,11.5526,11.5374,11.5374,52800.0
2012-11-30 11:15:00,15.2,15.2,15.18,15.18,38000.0,11.5374,11.5374,11.5223,11.5223,38000.0
2012-11-30 11:20:00,15.17,15.18,15.15,15.17,45400.0,11.5147,11.5223,11.4995,11.5147,45400.0
2012-11-30 11:25:00,15.17,15.2,15.16,15.2,28800.0,11.5147,11.5374,11.5071,11.5374,28800.0
2012-11-30 11:30:00,15.2,15.2,15.16,15.17,22800.0,11.5374,11.5374,11.5071,11.5147,22800.0
2012-11-30 11:35:00,15.17,15.18,15.17,15.18,14000.0,11.5147,11.5223,11.5147,11.5223,14000.0
2012-11-30 11:40:00,15.18,15.19,15.17,15.18,37600.0,11.5223,11.5298,11.5147,11.5223,37600.0
2012-11-30 11:45:00,15.18,15.2,15.17,15.19,15800.0,11.5223,11.5374,11.5147,11.5298,15800.0
2012-11-30 11:50:00,15.19,15.2,15.17,15.19,29800.0,11.5298,11.5374,11.5147,11.5298,29800.0
2012-11-30 11:55:00,15.2,15.2,15.19,15.19,22000.0,11.5374,11.5374,11.5298,11.5298,22000.0
2012-11-30 12:00:00,15.19,15.19,15.18,15.18,12800.0,11.5298,11.5298,11.5223,11.5223,12800.0
2012-11-30 12:05:00,15.19,15.19,15.18,15.19,15400.0,11.5298,11.5298,11.5223,11.5298,15400.0
2012-11-30 12:10:00,15.19,15.2,15.19,15.19,23600.0,11.5298,11.5374,11.5298,11.5298,23600.0
2012-11-30 12:15:00,15.2,15.2,15.18,15.19,24200.0,11.5374,11.5374,11.5223,11.5298,24200.0
2012-11-30 12:20:00,15.19,15.19,15.18,15.19,14600.0,11.5298,11.5298,11.5223,11.5298,14600.0
2012-11-30 12:25:00,15.19,15.21,15.19,15.21,48800.0,11.5298,11.545,11.5298,11.545,48800.0
2012-11-30 12:30:00,15.21,15.23,15.21,15.22,11200.0,11.545,11.5602,11.545,11.5526,11200.0
2012-11-30 12:35:00,15.23,15.26,15.23,15.25,41400.0,11.5602,11.583,11.5602,11.5754,41400.0
2012-11-30 12:40:00,15.25,15.26,15.25,15.26,24200.0,11.5754,11.583,11.5754,11.583,24200.0
2012-11-30 12:45:00,15.26,15.26,15.22,15.23,54200.0,11.583,11.583,11.5526,11.5602,54200.0
2012-11-30 12:50:00,15.23,15.24,15.21,15.21,18200.0,11.5602,11.5678,11.545,11.545,18200.0
2012-11-30 12:55:00,15.22,15.22,15.2,15.21,9600.0,11.5526,11.5526,11.5374,11.545,9600.0
2012-11-30 13:00:00,15.22,15.22,15.21,15.22,24600.0,11.5526,11.5526,11.545,11.5526,24600.0
2012-11-30 13:05:00,15.22,15.22,15.22,15.22,2600.0,11.5526,11.5526,11.5526,11.5526,2600.0
2012-11-30 13:10:00,15.22,15.22,15.21,15.21,23800.0,11.5526,11.5526,11.545,11.545,23800.0
2012-11-30 13:15:00,15.22,15.22,15.2,15.21,17400.0,11.5526,11.5526,11.5374,11.545,17400.0
2012-11-30 13:20:00,15.21,15.23,15.21,15.22,21000.0,11.545,11.5602,11.545,11.5526,21000.0
2012-11-30 13:25:00,15.23,15.23,15.22,15.22,7800.0,11.5602,11.5602,11.5526,11.5526,7800.0
2012-11-30 13:30:00,15.23,15.24,15.22,15.23,10400.0,11.5602,11.5678,11.5526,11.5602,10400.0
2012-11-30 13:35:00,15.24,15.24,15.21,15.21,15200.0,11.5678,11.5678,11.545,11.545,15200.0
2012-11-30 13:40:00,15.21,15.21,15.2,15.21,53800.0,11.545,11.545,11.5374,11.545,53800.0
2012-11-30 13:45:00,15.21,15.22,15.21,15.22,33400.0,11.545,11.5526,11.545,11.5526,33400.0
2012-11-30 13:50:00,15.22,15.24,15.22,15.22,9800.0,11.5526,11.5678,11.5526,11.5526,9800.0
2012-11-30 13:55:00,15.23,15.24,15.22,15.22,24600.0,11.5602,11.5678,11.5526,11.5526,24600.0
2012-11-30 14:00:00,15.22,15.24,15.22,15.23,42800.0,11.5526,11.5678,11.5526,11.5602,42800.0
2012-11-30 14:05:00,15.23,15.24,15.22,15.22,14400.0,11.5602,11.5678,11.5526,11.5526,14400.0
2012-11-30 14:10:00,15.22,15.24,15.22,15.22,34200.0,11.5526,11.5678,11.5526,11.5526,34200.0
2012-11-30 14:15:00,15.23,15.24,15.22,15.23,19600.0,11.5602,11.5678,11.5526,11.5602,19600.0
2012-11-30 14:20:00,15.23,15.24,15.23,15.24,11600.0,11.5602,11.5678,11.5602,11.5678,11600.0
2012-11-30 14:25:00,15.23,15.24,15.23,15.24,40400.0,11.5602,11.5678,11.5602,11.5678,40400.0
2012-11-30 14:30:00,15.24,15.24,15.22,15.22,25600.0,11.5678,11.5678,11.5526,11.5526,25600.0
2012-11-30 14:35:00,15.22,15.22,15.2,15.2,52400.0,11.5526,11.5526,11.5374,11.5374,52400.0
2012-11-30 14:40:00,15.2,15.2,15.18,15.19,45800.0,11.5374,11.5374,11.5223,11.5298,45800.0
2012-11-30 14:45:00,15.18,15.18,15.17,15.18,19800.0,11.5223,11.5223,11.5147,11.5223,19800.0
2012-11-30 14:50:00,15.18,15.18,15.15,15.15,29400.0,11.5223,11.5223,11.4995,11.4995,29400.0
2012-11-30 14:55:00,15.15,15.16,15.14,15.15,33600.0,11.4995,11.5071,11.4919,11.4995,33600.0
2012-11-30 15:00:00,15.15,15.15,15.13,15.15,28200.0,11.4995,11.4995,11.4843,11.4995,28200.0
2012-11-30 15:05:00,15.15,15.16,15.15,15.16,51200.0,11.4995,11.5071,11.4995,11.5071,51200.0
2012-11-30 15:10:00,15.16,15.18,15.16,15.18,47600.0,11.5071,11.5223,11.5071,11.5223,47600.0
2012-11-30 15:15:00,15.18,15.19,15.17,15.17,47800.0,11.5223,11.5298,11.5147,11.5147,47800.0
2012-11-30 15:20:00,15.17,15.18,15.17,15.17,38600.0,11.5147,11.5223,11.5147,11.5147,38600.0
2012-11-30 15:25:00,15.17,15.17,15.16,15.17,32000.0,11.5147,11.5147,11.5071,11.5147,32000.0
2012-11-30 15:30:00,15.17,15.18,15.15,15.17,48800.0,11.5147,11.5223,11.4995,11.5147,48800.0
2012-11-30 15:35:00,15.17,15.19,15.17,15.18,37000.0,11.5147,11.5298,11.5147,11.5223,37000.0
2012-11-30 15:40:00,15.18,15.18,15.17,15.17,61600.0,11.5223,11.5223,11.5147,11.5147,61600.0
2012-11-30 15:45:00,15.17,15.19,15.17,15.17,116600.0,11.5147,11.5298,11.5147,11.5147,116600.0
2012-11-30 15:50:00,15.18,15.22,15.18,15.22,294000.0,11.5223,11.5526,11.5223,11.5526,294000.0
2012-11-30 15:55:00,15.22,15.22,15.19,15.21,293200.0,11.5526,11.5526,11.5298,11.545,293200.0
2012-12-03 09:30:00,15.28,15.34,15.24,15.25,82000.0,11.5982,11.6437,11.5678,11.5754,82000.0
2012-12-03 09:35:00,15.24,15.26,15.19,15.2,49400.0,11.5678,11.583,11.5298,11.5374,49400.0
2012-12-03 09:40:00,15.2,15.22,15.13,15.14,37200.0,11.5374,11.5526,11.4843,11.4919,37200.0
2012-12-03 09:45:00,15.14,15.16,15.1,15.16,51800.0,11.4919,11.5071,11.4615,11.5071,51800.0
2012-12-03 09:50:00,15.15,15.22,15.15,15.2,54400.0,11.4995,11.5526,11.4995,11.5374,54400.0
2012-12-03 09:55:00,15.22,15.24,15.21,15.23,37600.0,11.5526,11.5678,11.545,11.5602,37600.0
2012-12-03 10:00:00,15.23,15.23,15.17,15.19,58000.0,11.5602,11.5602,11.5147,11.5298,58000.0
2012-12-03 10:05:00,15.19,15.21,15.19,15.19,42200.0,11.5298,11.545,11.5298,11.5298,42200.0
2012-12-03 10:10:00,15.19,15.2,15.19,15.2,30000.0,11.5298,11.5374,11.5298,11.5374,30000.0
2012-12-03 10:15:00,15.2,15.2,15.18,15.18,23800.0,11.5374,11.5374,11.5223,11.5223,23800.0
2012-12-03 10:20:00,15.19,15.24,15.19,15.22,68200.0,11.5298,11.5678,11.5298,11.5526,68200.0
2012-12-03 10:25:00,15.23,15.26,15.22,15.24,50600.0,11.5602,11.583,11.5526,11.5678,50600.0
2012-12-03 10:30:00,15.24,15.24,15.2,15.21,28000.0,11.5678,11.5678,11.5374,11.545,28000.0
2012-12-03 10:35:00,15.21,15.21,15.18,15.19,36000.0,11.545,11.545,11.5223,11.5298,36000.0
2012-12-03 10:40:00,15.19,15.2,15.17,15.19,30600.0,11.5298,11.5374,11.5147,11.5298,30600.0
2012-12-03 10:45:00,15.19,15.19,15.16,15.18,15400.0,11.5298,11.5298,11.5071,11.5223,15400.0
2012-12-03 10:50:00,15.19,15.19,15.13,15.13,25400.0,11.5298,11.5298,11.4843,11.4843,25400.0
2012-12-03 10:55:00,15.13,15.13,15.1,15.13,28000.0,11.4843,11.4843,11.4615,11.4843,28000.0
2012-12-03 11:00:00,15.13,15.13,15.11,15.11,32800.0,11.4843,11.4843,11.4691,11.4691,32800.0
2012-12-03 11:05:00,15.12,15.13,15.12,15.12,13600.0,11.4767,11.4843,11.4767,11.4767,13600.0
2012-12-03 11:10:00,15.12,15.12,15.11,15.12,17600.0,11.4767,11.4767,11.4691,11.4767,17600.0
2012-12-03 11:15:00,15.12,15.14,15.12,15.14,31600.0,11.4767,11.4919,11.4767,11.4919,31600.0
2012-12-03 11:20:00,15.14,15.15,15.12,15.12,25600.0,11.4919,11.4995,11.4767,11.4767,25600.0
2012-12-03 11:25:00,15.12,15.13,15.12,15.12,35000.0,11.4767,11.4843,11.4767,11.4767,35000.0
2012-12-03 11:30:00,15.11,15.13,15.1,15.12,32600.0,11.4691,11.4843,11.4615,11.4767,32600.0
2012-12-03 11:35:00,15.12,15.13,15.1,15.12,18800.0,11.4767,11.4843,11.4615,11.4767,18800.0
2012-12-03 11:40:00,15.12,15.12,15.1,15.11,20400.0,11.4767,11.4767,11.4615,11.4691,20400.0
2012-12-03 11:45:00,15.11,15.11,15.09,15.09,26400.0,11.4691,11.4691,11.4539,11.4539,26400.0
2012-12-03 11:50:00,15.09,15.11,15.09,15.09,47200.0,11.4539,11.4691,11.4539,11.4539,47200.0
2012-12-03 11:55:00,15.09,15.1,15.08,15.08,39800.0,11.4539,11.4615,11.4464,11.4464,39800.0
2012-12-03 12:00:00,15.08,15.09,15.08,15.09,28000.0,11.4464,11.4539,11.4464,11.4539,28000.0
2012-12-03 12:05:00,15.09,15.09,15.08,15.08,27400.0,11.4539,11.4539,11.4464,11.4464,27400.0
2012-12-03 12:10:00,15.09,15.1,15.09,15.1,15800.0,11.4539,11.4615,11.4539,11.4615,15800.0
2012-12-03 12:15:00,15.1,15.1,15.08,15.09,19600.0,11.4615,11.4615,11.4464,11.4539,19600.0
2012-12-03 12:20:00,15.09,15.1,15.08,15.09,20400.0,11.4539,11.4615,11.4464,11.4539,20400.0
2012-12-03 12:25:00,15.09,15.09,15.09,15.09,20000.0,11.4539,11.4539,11.4539,11.4539,20000.0
2012-12-03 12:30:00,15.08,15.09,15.08,15.09,30200.0,11.4464,11.4539,11.4464,11.4539,30200.0
2012-12-03 12:35:00,15.09,15.09,15.08,15.08,11400.0,11.4539,11.4539,11.4464,11.4464,11400.0
2012-12-03 12:40:00,15.08,15.09,15.06,15.06,21000.0,11.4464,11.4539,11.4312,11.4312,21000.0
2012-12-03 12:45:00,15.06,15.08,15.06,15.07,19600.0,11.4312,11.4464,11.4312,11.4388,19600.0
2012-12-03 12:50:00,15.07,15.08,15.07,15.08,14600.0,11.4388,11.4464,11.4388,11.4464,14600.0
2012-12-03 12:55:00,15.07,15.07,15.05,15.05,37600.0,11.4388,11.4388,11.4236,11.4236,37600.0
2012-12-03 13:00:00,15.05,15.05,15.04,15.04,24000.0,11.4236,11.4236,11.416,11.416,24000.0
2012-12-03 13:05:00,15.04,15.04,15.03,15.03,9000.0,11.416,11.416,11.4084,11.4084,9000.0
2012-12-03 13:10:00,15.04,15.04,15.02,15.03,19400.0,11.416,11.416,11.4008,11.4084,19400.0
2012-12-03 13:15:00,15.03,15.04,15.01,15.04,37800.0,11.4084,11.416,11.3932,11.416,37800.0
2012-12-03 13:20:00,15.04,15.04,15.03,15.03,12400.0,11.416,11.416,11.4084,11.4084,12400.0
2012-12-03 13:25:00,15.04,15.06,15.03,15.06,18200.0,11.416,11.4312,11.4084,11.4312,18200.0
2012-12-03 13:30:00,15.06,15.06,15.02,15.02,28000.0,11.4312,11.4312,11.4008,11.4008,28000.0
2012-12-03 13:35:00,15.02,15.03,15.01,15.01,22000.0,11.4008,11.4084,11.3932,11.3932,22000.0
2012-12-03 13:40:00,15.01,15.01,15.01,15.01,11200.0,11.3932,11.3932,11.3932,11.3932,11200.0
2012-12-03 13:45:00,15.01,15.02,15.0,15.02,17200.0,11.3932,11.4008,11.3856,11.4008,17200.0
2012-12-03 13:50:00,15.02,15.03,15.01,15.02,24200.0,11.4008,11.4084,11.3932,11.4008,24200.0
2012-12-03 13:55:00,15.02,15.02,15.01,15.01,12000.0,11.4008,11.4008,11.3932,11.3932,12000.0
2012-12-03 14:00:00,15.02,15.03,15.01,15.03,25200.0,11.4008,11.4084,11.3932,11.4084,25200.0
2012-12-03 14:05:00,15.03,15.04,15.03,15.04,11200.0,11.4084,11.416,11.4084,11.416,11200.0
2012-12-03 14:10:00,15.05,15.05,15.04,15.05,25600.0,11.4236,11.4236,11.416,11.4236,25600.0
2012-12-03 14:15:00,15.05,15.06,15.05,15.06,23800.0,11.4236,11.4312,11.4236,11.4312,23800.0
2012-12-03 14:20:00,15.06,15.06,15.04,15.04,23800.0,11.4312,11.4312,11.416,11.416,23800.0
2012-12-03 14:25:00,15.04,15.04,15.03,15.03,32600.0,11.416,11.416,11.4084,11.4084,32600.0
2012-12-03 14:30:00,15.03,15.05,15.03,15.05,29600.0,11.4084,11.4236,11.4084,11.4236,29600.0
2012-12-03 14:35:00,15.05,15.05,15.02,15.02,30400.0,11.4236,11.4236,11.4008,11.4008,30400.0
2012-12-03 14:40:00,15.02,15.03,15.01,15.02,11200.0,11.4008,11.4084,11.3932,11.4008,11200.0
2012-12-03 14:45:00,15.02,15.03,15.01,15.01,20200.0,11.4008,11.4084,11.3932,11.3932,20200.0
2012-12-03 14:50:00,15.01,15.02,15.01,15.02,29400.0,11.3932,11.4008,11.3932,11.4008,29400.0
2012-12-03 14:55:00,15.02,15.02,15.01,15.02,17000.0,11.4008,11.4008,11.3932,11.4008,17000.0
2012-12-03 15:00:00,15.02,15.04,15.02,15.02,73600.0,11.4008,11.416,11.4008,11.4008,73600.0
2012-12-03 15:05:00,15.02,15.02,14.99,14.99,62800.0,11.4008,11.4008,11.378,11.378,62800.0
2012-12-03 15:10:00,14.99,14.99,14.97,14.99,35000.0,11.378,11.378,11.3629,11.378,35000.0
2012-12-03 15:15:00,14.99,14.99,14.96,14.96,60800.0,11.378,11.378,11.3553,11.3553,60800.0
2012-12-03 15:20:00,14.97,14.98,14.96,14.98,70200.0,11.3629,11.3704,11.3553,11.3704,70200.0
2012-12-03 15:25:00,14.98,14.99,14.97,14.97,52200.0,11.3704,11.378,11.3629,11.3629,52200.0
2012-12-03 15:30:00,14.97,14.98,14.97,14.98,70000.0,11.3629,11.3704,11.3629,11.3704,70000.0
2012-12-03 15:35:00,14.98,15.0,14.97,14.99,59800.0,11.3704,11.3856,11.3629,11.378,59800.0
2012-12-03 15:40:00,15.0,15.0,14.99,14.99,77200.0,11.3856,11.3856,11.378,11.378,77200.0
2012-12-03 15:45:00,14.99,15.0,14.97,14.98,86400.0,11.378,11.3856,11.3629,11.3704,86400.0
2012-12-03 15:50:00,14.98,14.99,14.97,14.97,80000.0,11.3704,11.378,11.3629,11.3629,80000.0
2012-12-03 15:55:00,14.97,14.97,14.94,14.96,340200.0,11.3629,11.3629,11.3401,11.3553,340200.0
2012-12-04 09:30:00,14.93,14.97,14.92,14.97,39800.0,11.3325,11.3629,11.3249,11.3629,39800.0
2012-12-04 09:35:00,14.98,14.98,14.93,14.94,22200.0,11.3704,11.3704,11.3325,11.3401,22200.0
2012-12-04 09:40:00,14.95,14.97,14.91,14.92,55600.0,11.3477,11.3629,11.3173,11.3249,55600.0
2012-12-04 09:45:00,14.92,14.95,14.88,14.88,35800.0,11.3249,11.3477,11.2945,11.2945,35800.0
2012-12-04 09:50:00,14.88,14.92,14.88,14.88,68600.0,11.2945,11.3249,11.2945,11.2945,68600.0
2012-12-04 09:55:00,14.88,14.89,14.86,14.87,93000.0,11.2945,11.3021,11.2794,11.287,93000.0
2012-12-04 10:00:00,14.87,14.87,14.85,14.85,30400.0,11.287,11.287,11.2718,11.2718,30400.0
2012-12-04 10:05:00,14.85,14.91,14.85,14.9,21000.0,11.2718,11.3173,11.2718,11.3097,21000.0
2012-12-04 10:10:00,14.91,14.95,14.9,14.95,37600.0,11.3173,11.3477,11.3097,11.3477,37600.0
2012-12-04 10:15:00,14.95,14.95,14.92,14.92,46000.0,11.3477,11.3477,11.3249,11.3249,46000.0
2012-12-04 10:20:00,14.92,14.93,14.89,14.9,37600.0,11.3249,11.3325,11.3021,11.3097,37600.0
2012-12-04 10:25:00,14.9,14.9,14.88,14.88,74200.0,11.3097,11.3097,11.2945,11.2945,74200.0
2012-12-04 10:30:00,14.88,14.9,14.88,14.9,23400.0,11.2945,11.3097,11.2945,11.3097,23400.0
2012-12-04 10:35:00,14.9,14.9,14.86,14.87,27600.0,11.3097,11.3097,11.2794,11.287,27600.0
2012-12-04 10:40:00,14.87,14.89,14.87,14.88,31000.0,11.287,11.3021,11.287,11.2945,31000.0
2012-12-04 10:45:00,14.88,14.88,14.86,14.87,26200.0,11.2945,11.2945,11.2794,11.287,26200.0
2012-12-04 10:50:00,14.86,14.87,14.84,14.84,28800.0,11.2794,11.287,11.2642,11.2642,28800.0
2012-12-04 10:55:00,14.85,14.88,14.84,14.88,61000.0,11.2718,11.2945,11.2642,11.2945,61000.0
2012-12-04 11:00:00,14.88,14.88,14.86,14.86,29800.0,11.2945,11.2945,11.2794,11.2794,29800.0
2012-12-04 11:05:00,14.86,14.86,14.83,14.83,11800.0,11.2794,11.2794,11.2566,11.2566,11800.0
2012-12-04 11:10:00,14.83,14.83,14.78,14.81,112600.0,11.2566,11.2566,11.2186,11.2414,112600.0
2012-12-04 11:15:00,14.8,14.85,14.8,14.85,30200.0,11.2338,11.2718,11.2338,11.2718,30200.0
2012-12-04 11:20:00,14.85,14.86,14.84,14.85,36400.0,11.2718,11.2794,11.2642,11.2718,36400.0
2012-12-04 11:25:00,14.84,14.85,14.84,14.84,47400.0,11.2642,11.2718,11.2642,11.2642,47400.0
2012-12-04 11:30:00,14.84,14.85,14.84,14.85,15600.0,11.2642,11.2718,11.2642,11.2718,15600.0
2012-12-04 11:35:00,14.85,14.85,14.84,14.85,39000.0,11.2718,11.2718,11.2642,11.2718,39000.0
2012-12-04 11:40:00,14.84,14.88,14.84,14.88,57200.0,11.2642,11.2945,11.2642,11.2945,57200.0
2012-12-04 11:45:00,14.88,14.9,14.88,14.89,46200.0,11.2945,11.3097,11.2945,11.3021,46200.0
2012-12-04 11:50:00,14.9,14.9,14.88,14.88,33200.0,11.3097,11.3097,11.2945,11.2945,33200.0
2012-12-04 11:55:00,14.88,14.88,14.88,14.88,30600.0,11.2945,11.2945,11.2945,11.2945,30600.0
2012-12-04 12:00:00,14.88,14.88,14.85,14.85,25800.0,11.2945,11.2945,11.2718,11.2718,25800.0
2012-12-04 12:05:00,14.85,14.86,14.84,14.86,52600.0,11.2718,11.2794,11.2642,11.2794,52600.0
2012-12-04 12:10:00,14.85,14.86,14.84,14.84,33800.0,11.2718,11.2794,11.2642,11.2642,33800.0
2012-12-04 12:15:00,14.85,14.86,14.85,14.85,20000.0,11.2718,11.2794,11.2718,11.2718,20000.0
2012-12-04 12:20:00,14.85,14.86,14.84,14.84,24200.0,11.2718,11.2794,11.2642,11.2642,24200.0
2012-12-04 12:25:00,14.84,14.86,14.83,14.86,48400.0,11.2642,11.2794,11.2566,11.2794,48400.0
2012-12-04 12:30:00,14.86,14.86,14.85,14.85,32800.0,11.2794,11.2794,11.2718,11.2718,32800.0
2012-12-04 12:35:00,14.85,14.86,14.84,14.86,37600.0,11.2718,11.2794,11.2642,11.2794,37600.0
2012-12-04 12:40:00,14.85,14.86,14.85,14.86,9800.0,11.2718,11.2794,11.2718,11.2794,9800.0
2012-12-04 12:45:00,14.86,14.87,14.86,14.86,23600.0,11.2794,11.287,11.2794,11.2794,23600.0
2012-12-04 12:50:00,14.86,14.87,14.86,14.87,9600.0,11.2794,11.287,11.2794,11.287,9600.0
2012-12-04 12:55:00,14.86,14.87,14.86,14.86,28000.0,11.2794,11.287,11.2794,11.2794,28000.0
2012-12-04 13:00:00,14.86,14.87,14.83,14.84,27400.0,11.2794,11.287,11.2566,11.2642,27400.0
2012-12-04 13:05:00,14.84,14.85,14.83,14.84,37200.0,11.2642,11.2718,11.2566,11.2642,37200.0
2012-12-04 13:10:00,14.84,14.85,14.83,14.85,23800.0,11.2642,11.2718,11.2566,11.2718,23800.0
2012-12-04 13:15:00,14.85,14.85,14.83,14.84,26400.0,11.2718,11.2718,11.2566,11.2642,26400.0
2012-12-04 13:20:00,14.83,14.84,14.83,14.84,25000.0,11.2566,11.2642,11.2566,11.2642,25000.0
2012-12-04 13:25:00,14.84,14.87,14.84,14.87,25600.0,11.2642,11.287,11.2642,11.287,25600.0
2012-12-04 13:30:00,14.86,14.88,14.86,14.87,38000.0,11.2794,11.2945,11.2794,11.287,38000.0
2012-12-04 13:35:00,14.87,14.88,14.87,14.88,15600.0,11.287,11.2945,11.287,11.2945,15600.0
2012-12-04 13:40:00,14.87,14.91,14.87,14.91,25000.0,11.287,11.3173,11.287,11.3173,25000.0
2012-12-04 13:45:00,14.91,14.94,14.9,14.94,40800.0,11.3173,11.3401,11.3097,11.3401,40800.0
2012-12-04 13:50:00,14.94,14.96,14.93,14.96,21800.0,11.3401,11.3553,11.3325,11.3553,21800.0
2012-12-04 13:55:00,14.96,14.97,14.95,14.95,35800.0,11.3553,11.3629,11.3477,11.3477,35800.0
2012-12-04 14:00:00,14.96,14.96,14.93,14.95,64400.0,11.3553,11.3553,11.3325,11.3477,64400.0
2012-12-04 14:05:00,14.95,14.95,14.94,14.95,18800.0,11.3477,11.3477,11.3401,11.3477,18800.0
2012-12-04 14:10:00,14.95,14.95,14.93,14.93,36400.0,11.3477,11.3477,11.3325,11.3325,36400.0
2012-12-04 14:15:00,14.93,14.94,14.93,14.93,18600.0,11.3325,11.3401,11.3325,11.3325,18600.0
2012-12-04 14:20:00,14.94,14.94,14.93,14.93,21800.0,11.3401,11.3401,11.3325,11.3325,21800.0
2012-12-04 14:25:00,14.93,14.93,14.91,14.92,28400.0,11.3325,11.3325,11.3173,11.3249,28400.0
2012-12-04 14:30:00,14.92,14.92,14.9,14.9,20600.0,11.3249,11.3249,11.3097,11.3097,20600.0
2012-12-04 14:35:00,14.9,14.9,14.89,14.9,41200.0,11.3097,11.3097,11.3021,11.3097,41200.0
2012-12-04 14:40:00,14.89,14.94,14.89,14.92,49000.0,11.3021,11.3401,11.3021,11.3249,49000.0
2012-12-04 14:45:00,14.92,14.94,14.92,14.93,22400.0,11.3249,11.3401,11.3249,11.3325,22400.0
2012-12-04 14:50:00,14.93,14.95,14.93,14.94,21200.0,11.3325,11.3477,11.3325,11.3401,21200.0
2012-12-04 14:55:00,14.94,14.94,14.9,14.92,36800.0,11.3401,11.3401,11.3097,11.3249,36800.0
2012-12-04 15:00:00,14.91,14.93,14.9,14.92,34400.0,11.3173,11.3325,11.3097,11.3249,34400.0
2012-12-04 15:05:00,14.93,14.94,14.92,14.94,27400.0,11.3325,11.3401,11.3249,11.3401,27400.0
2012-12-04 15:10:00,14.94,14.94,14.92,14.92,20400.0,11.3401,11.3401,11.3249,11.3249,20400.0
2012-12-04 15:15:00,14.93,14.93,14.92,14.93,53600.0,11.3325,11.3325,11.3249,11.3325,53600.0
2012-12-04 15:20:00,14.93,14.93,14.91,14.92,32400.0,11.3325,11.3325,11.3173,11.3249,32400.0
2012-12-04 15:25:00,14.92,14.94,14.92,14.93,42800.0,11.3249,11.3401,11.3249,11.3325,42800.0
2012-12-04 15:30:00,14.93,14.94,14.92,14.92,46000.0,11.3325,11.3401,11.3249,11.3249,46000.0
2012-12-04 15:35:00,14.92,14.93,14.91,14.93,38600.0,11.3249,11.3325,11.3173,11.3325,38600.0
2012-12-04 15:40:00,14.93,14.93,14.9,14.92,35000.0,11.3325,11.3325,11.3097,11.3249,35000.0
2012-12-04 15:45:00,14.92,14.92,14.89,14.89,95400.0,11.3249,11.3249,11.3021,11.3021,95400.0
2012-12-04 15:50:00,14.89,14.9,14.88,14.89,83800.0,11.3021,11.3097,11.2945,11.3021,83800.0
2012-12-04 15:55:00,14.88,14.92,14.88,14.9,141000.0,11.2945,11.3249,11.2945,11.3097,141000.0
2012-12-05 09:30:00,14.91,14.93,14.84,14.84,48200.0,11.3173,11.3325,11.2642,11.2642,48200.0
2012-12-05 09:35:00,14.84,14.9,14.84,14.9,22600.0,11.2642,11.3097,11.2642,11.3097,22600.0
2012-12-05 09:40:00,14.89,14.92,14.88,14.9,24400.0,11.3021,11.3249,11.2945,11.3097,24400.0
2012-12-05 09:45:00,14.9,14.93,14.88,14.88,29600.0,11.3097,11.3325,11.2945,11.2945,29600.0
2012-12-05 09:50:00,14.88,14.9,14.87,14.88,20800.0,11.2945,11.3097,11.287,11.2945,20800.0
2012-12-05 09:55:00,14.88,14.88,14.85,14.85,24200.0,11.2945,11.2945,11.2718,11.2718,24200.0
2012-12-05 10:00:00,14.86,14.87,14.81,14.83,31400.0,11.2794,11.287,11.2414,11.2566,31400.0
2012-12-05 10:05:00,14.83,14.86,14.83,14.86,11000.0,11.2566,11.2794,11.2566,11.2794,11000.0
2012-12-05 10:10:00,14.85,14.86,14.84,14.85,15200.0,11.2718,11.2794,11.2642,11.2718,15200.0
2012-12-05 10:15:00,14.86,14.87,14.84,14.85,71400.0,11.2794,11.287,11.2642,11.2718,71400.0
2012-12-05 10:20:00,14.85,14.87,14.84,14.84,17200.0,11.2718,11.287,11.2642,11.2642,17200.0
2012-12-05 10:25:00,14.83,14.83,14.81,14.81,24000.0,11.2566,11.2566,11.2414,11.2414,24000.0
2012-12-05 10:30:00,14.81,14.86,14.8,14.85,42000.0,11.2414,11.2794,11.2338,11.2718,42000.0
2012-12-05 10:35:00,14.86,14.88,14.86,14.87,40800.0,11.2794,11.2945,11.2794,11.287,40800.0
2012-12-05 10:40:00,14.87,14.87,14.84,14.84,30000.0,11.287,11.287,11.2642,11.2642,30000.0
2012-12-05 10:45:00,14.83,14.85,14.82,14.85,35800.0,11.2566,11.2718,11.249,11.2718,35800.0
2012-12-05 10:50:00,14.85,14.85,14.81,14.81,15600.0,11.2718,11.2718,11.2414,11.2414,15600.0
2012-12-05 10:55:00,14.81,14.86,14.81,14.83,83800.0,11.2414,11.2794,11.2414,11.2566,83800.0
2012-12-05 11:00:00,14.84,14.86,14.83,14.86,25000.0,11.2642,11.2794,11.2566,11.2794,25000.0
2012-12-05 11:05:00,14.86,14.87,14.84,14.85,28400.0,11.2794,11.287,11.2642,11.2718,28400.0
2012-12-05 11:10:00,14.84,14.86,14.83,14.84,21200.0,11.2642,11.2794,11.2566,11.2642,21200.0
2012-12-05 11:15:00,14.84,14.85,14.81,14.81,19600.0,11.2642,11.2718,11.2414,11.2414,19600.0
2012-12-05 11:20:00,14.81,14.82,14.8,14.81,22000.0,11.2414,11.249,11.2338,11.2414,22000.0
2012-12-05 11:25:00,14.81,14.83,14.81,14.81,135800.0,11.2414,11.2566,11.2414,11.2414,135800.0
2012-12-05 11:30:00,14.8,14.87,14.8,14.86,43000.0,11.2338,11.287,11.2338,11.2794,43000.0
2012-12-05 11:35:00,14.87,14.87,14.86,14.87,22800.0,11.287,11.287,11.2794,11.287,22800.0
2012-12-05 11:40:00,14.87,14.9,14.86,14.88,55000.0,11.287,11.3097,11.2794,11.2945,55000.0
2012-12-05 11:45:00,14.88,14.88,14.88,14.88,17200.0,11.2945,11.2945,11.2945,11.2945,17200.0
2012-12-05 11:50:00,14.88,14.88,14.86,14.88,53800.0,11.2945,11.2945,11.2794,11.2945,53800.0
2012-12-05 11:55:00,14.88,14.93,14.88,14.91,50800.0,11.2945,11.3325,11.2945,11.3173,50800.0
2012-12-05 12:00:00,14.92,14.95,14.92,14.92,34600.0,11.3249,11.3477,11.3249,11.3249,34600.0
2012-12-05 12:05:00,14.93,14.95,14.92,14.92,40400.0,11.3325,11.3477,11.3249,11.3249,40400.0
2012-12-05 12:10:00,14.93,14.93,14.88,14.9,34200.0,11.3325,11.3325,11.2945,11.3097,34200.0
2012-12-05 12:15:00,14.9,14.9,14.88,14.9,15200.0,11.3097,11.3097,11.2945,11.3097,15200.0
2012-12-05 12:20:00,14.89,14.91,14.89,14.9,22200.0,11.3021,11.3173,11.3021,11.3097,22200.0
2012-12-05 12:25:00,14.9,14.91,14.9,14.9,34600.0,11.3097,11.3173,11.3097,11.3097,34600.0
2012-12-05 12:30:00,14.9,14.93,14.9,14.93,35200.0,11.3097,11.3325,11.3097,11.3325,35200.0
2012-12-05 12:35:00,14.93,14.96,14.93,14.96,39400.0,11.3325,11.3553,11.3325,11.3553,39400.0
2012-12-05 12:40:00,14.96,14.97,14.95,14.95,20000.0,11.3553,11.3629,11.3477,11.3477,20000.0
2012-12-05 12:45:00,14.94,14.94,14.89,14.9,27800.0,11.3401,11.3401,11.3021,11.3097,27800.0
2012-12-05 12:50:00,14.89,14.9,14.89,14.9,31800.0,11.3021,11.3097,11.3021,11.3097,31800.0
2012-12-05 12:55:00,14.9,14.9,14.89,14.89,6800.0,11.3097,11.3097,11.3021,11.3021,6800.0
2012-12-05 13:00:00,14.88,14.89,14.88,14.88,15000.0,11.2945,11.3021,11.2945,11.2945,15000.0
2012-12-05 13:05:00,14.88,14.9,14.88,14.9,35800.0,11.2945,11.3097,11.2945,11.3097,35800.0
2012-12-05 13:10:00,14.9,14.93,14.9,14.93,17200.0,11.3097,11.3325,11.3097,11.3325,17200.0
2012-12-05 13:15:00,14.93,14.93,14.9,14.91,18200.0,11.3325,11.3325,11.3097,11.3173,18200.0
2012-12-05 13:20:00,14.9,14.92,14.9,14.92,28400.0,11.3097,11.3249,11.3097,11.3249,28400.0
2012-12-05 13:25:00,14.92,14.93,14.91,14.91,11800.0,11.3249,11.3325,11.3173,11.3173,11800.0
2012-12-05 13:30:00,14.92,14.92,14.91,14.92,10400.0,11.3249,11.3249,11.3173,11.3249,10400.0
2012-12-05 13:35:00,14.91,14.93,14.91,14.92,48600.0,11.3173,11.3325,11.3173,11.3249,48600.0
2012-12-05 13:40:00,14.92,14.93,14.9,14.9,24400.0,11.3249,11.3325,11.3097,11.3097,24400.0
2012-12-05 13:45:00,14.9,14.9,14.88,14.88,17000.0,11.3097,11.3097,11.2945,11.2945,17000.0
2012-12-05 13:50:00,14.88,14.9,14.88,14.9,26000.0,11.2945,11.3097,11.2945,11.3097,26000.0
2012-12-05 13:55:00,14.9,14.9,14.88,14.89,20000.0,11.3097,11.3097,11.2945,11.3021,20000.0
2012-12-05 14:00:00,14.89,14.91,14.89,14.91,15000.0,11.3021,11.3173,11.3021,11.3173,15000.0
2012-12-05 14:05:00,14.91,14.92,14.9,14.9,16000.0,11.3173,11.3249,11.3097,11.3097,16000.0
2012-12-05 14:10:00,14.9,14.9,14.89,14.89,16600.0,11.3097,11.3097,11.3021,11.3021,16600.0
2012-12-05 14:15:00,14.9,14.92,14.89,14.92,19000.0,11.3097,11.3249,11.3021,11.3249,19000.0
2012-12-05 14:20:00,14.92,14.92,14.9,14.9,14000.0,11.3249,11.3249,11.3097,11.3097,14000.0
2012-12-05 14:25:00,14.9,14.9,14.88,14.89,33600.0,11.3097,11.3097,11.2945,11.3021,33600.0
2012-12-05 14:30:00,14.89,14.9,14.89,14.9,15200.0,11.3021,11.3097,11.3021,11.3097,15200.0
2012-12-05 14:35:00,14.9,14.9,14.88,14.9,17400.0,11.3097,11.3097,11.2945,11.3097,17400.0
2012-12-05 14:40:00,14.9,14.91,14.9,14.9,14400.0,11.3097,11.3173,11.3097,11.3097,14400.0
2012-12-05 14:45:00,14.91,14.91,14.9,14.9,25000.0,11.3173,11.3173,11.3097,11.3097,25000.0
2012-12-05 14:50:00,14.9,14.92,14.9,14.9,17600.0,11.3097,11.3249,11.3097,11.3097,17600.0
2012-12-05 14:55:00,14.91,14.92,14.9,14.92,19600.0,11.3173,11.3249,11.3097,11.3249,19600.0
2012-12-05 15:00:00,14.92,14.94,14.91,14.94,21800.0,11.3249,11.3401,11.3173,11.3401,21800.0
2012-12-05 15:05:00,14.94,14.94,14.93,14.93,32200.0,11.3401,11.3401,11.3325,11.3325,32200.0
2012-12-05 15:10:00,14.93,14.95,14.93,14.95,55800.0,11.3325,11.3477,11.3325,11.3477,55800.0
2012-12-05 15:15:00,14.95,14.96,14.95,14.95,35600.0,11.3477,11.3553,11.3477,11.3477,35600.0
2012-12-05 15:20:00,14.95,14.95,14.93,14.93,28800.0,11.3477,11.3477,11.3325,11.3325,28800.0
2012-12-05 15:25:00,14.94,14.94,14.92,14.93,28200.0,11.3401,11.3401,11.3249,11.3325,28200.0
2012-12-05 15:30:00,14.93,14.94,14.93,14.94,36000.0,11.3325,11.3401,11.3325,11.3401,36000.0
2012-12-05 15:35:00,14.94,14.95,14.94,14.94,65200.0,11.3401,11.3477,11.3401,11.3401,65200.0
2012-12-05 15:40:00,14.95,14.95,14.94,14.94,51400.0,11.3477,11.3477,11.3401,11.3401,51400.0
2012-12-05 15:45:00,14.94,14.95,14.92,14.92,132800.0,11.3401,11.3477,11.3249,11.3249,132800.0
2012-12-05 15:50:00,14.93,14.97,14.93,14.97,127400.0,11.3325,11.3629,11.3325,11.3629,127400.0
2012-12-05 15:55:00,14.97,14.97,14.94,14.97,268800.0,11.3629,11.3629,11.3401,11.3629,268800.0
2012-12-06 09:30:00,14.97,15.08,14.96,15.08,88600.0,11.3629,11.4464,11.3553,11.4464,88600.0
2012-12-06 09:35:00,15.08,15.13,15.06,15.1,64600.0,11.4464,11.4843,11.4312,11.4615,64600.0
2012-12-06 09:40:00,15.1,15.1,15.07,15.08,45800.0,11.4615,11.4615,11.4388,11.4464,45800.0
2012-12-06 09:45:00,15.06,15.13,15.05,15.12,42800.0,11.4312,11.4843,11.4236,11.4767,42800.0
2012-12-06 09:50:00,15.11,15.14,15.1,15.13,24600.0,11.4691,11.4919,11.4615,11.4843,24600.0
2012-12-06 09:55:00,15.13,15.13,15.08,15.09,25000.0,11.4843,11.4843,11.4464,11.4539,25000.0
2012-12-06 10:00:00,15.09,15.12,15.08,15.11,28800.0,11.4539,11.4767,11.4464,11.4691,28800.0
2012-12-06 10:05:00,15.12,15.15,15.12,15.13,27600.0,11.4767,11.4995,11.4767,11.4843,27600.0
2012-12-06 10:10:00,15.13,15.15,15.09,15.11,27000.0,11.4843,11.4995,11.4539,11.4691,27000.0
2012-12-06 10:15:00,15.12,15.12,15.07,15.07,36000.0,11.4767,11.4767,11.4388,11.4388,36000.0
2012-12-06 10:20:00,15.08,15.09,15.05,15.08,23400.0,11.4464,11.4539,11.4236,11.4464,23400.0
2012-12-06 10:25:00,15.08,15.09,15.06,15.06,18400.0,11.4464,11.4539,11.4312,11.4312,18400.0
2012-12-06 10:30:00,15.06,15.08,15.05,15.08,45000.0,11.4312,11.4464,11.4236,11.4464,45000.0
2012-12-06 10:35:00,15.06,15.13,15.06,15.12,63400.0,11.4312,11.4843,11.4312,11.4767,63400.0
2012-12-06 10:40:00,15.12,15.13,15.11,15.11,22000.0,11.4767,11.4843,11.4691,11.4691,22000.0
2012-12-06 10:45:00,15.11,15.15,15.11,15.15,26000.0,11.4691,11.4995,11.4691,11.4995,26000.0
2012-12-06 10:50:00,15.15,15.17,15.15,15.15,18200.0,11.4995,11.5147,11.4995,11.4995,18200.0
2012-12-06 10:55:00,15.15,15.17,15.14,15.16,55800.0,11.4995,11.5147,11.4919,11.5071,55800.0
2012-12-06 11:00:00,15.16,15.17,15.15,15.15,21400.0,11.5071,11.5147,11.4995,11.4995,21400.0
2012-12-06 11:05:00,15.15,15.17,15.14,15.15,45800.0,11.4995,11.5147,11.4919,11.4995,45800.0
2012-12-06 11:10:00,15.16,15.17,15.15,15.15,33200.0,11.5071,11.5147,11.4995,11.4995,33200.0
2012-12-06 11:15:00,15.15,15.17,15.15,15.15,58800.0,11.4995,11.5147,11.4995,11.4995,58800.0
2012-12-06 11:20:00,15.15,15.17,15.15,15.17,21800.0,11.4995,11.5147,11.4995,11.5147,21800.0
2012-12-06 11:25:00,15.17,15.21,15.16,15.2,97200.0,11.5147,11.545,11.5071,11.5374,97200.0
2012-12-06 11:30:00,15.2,15.21,15.18,15.19,71600.0,11.5374,11.545,11.5223,11.5298,71600.0
2012-12-06 11:35:00,15.19,15.22,15.19,15.21,53200.0,11.5298,11.5526,11.5298,11.545,53200.0
2012-12-06 11:40:00,15.21,15.22,15.19,15.2,25000.0,11.545,11.5526,11.5298,11.5374,25000.0
2012-12-06 11:45:00,15.19,15.2,15.18,15.19,23000.0,11.5298,11.5374,11.5223,11.5298,23000.0
2012-12-06 11:50:00,15.19,15.19,15.19,15.19,11000.0,11.5298,11.5298,11.5298,11.5298,11000.0
2012-12-06 11:55:00,15.19,15.19,15.15,15.15,22800.0,11.5298,11.5298,11.4995,11.4995,22800.0
2012-12-06 12:00:00,15.15,15.16,15.15,15.15,23200.0,11.4995,11.5071,11.4995,11.4995,23200.0
2012-12-06 12:05:00,15.15,15.18,15.15,15.18,22600.0,11.4995,11.5223,11.4995,11.5223,22600.0
2012-12-06 12:10:00,15.17,15.18,15.17,15.18,22000.0,11.5147,11.5223,11.5147,11.5223,22000.0
2012-12-06 12:15:00,15.18,15.18,15.15,15.15,19800.0,11.5223,11.5223,11.4995,11.4995,19800.0
2012-12-06 12:20:00,15.15,15.15,15.14,15.15,12000.0,11.4995,11.4995,11.4919,11.4995,12000.0
2012-12-06 12:25:00,15.13,15.14,15.09,15.09,17800.0,11.4843,11.4919,11.4539,11.4539,17800.0
2012-12-06 12:30:00,15.09,15.1,15.06,15.09,40000.0,11.4539,11.4615,11.4312,11.4539,40000.0
2012-12-06 12:35:00,15.1,15.12,15.1,15.11,34200.0,11.4615,11.4767,11.4615,11.4691,34200.0
2012-12-06 12:40:00,15.11,15.12,15.1,15.11,37200.0,11.4691,11.4767,11.4615,11.4691,37200.0
2012-12-06 12:45:00,15.11,15.15,15.11,15.14,64800.0,11.4691,11.4995,11.4691,11.4919,64800.0
2012-12-06 12:50:00,15.14,15.15,15.14,15.14,21000.0,11.4919,11.4995,11.4919,11.4919,21000.0
2012-12-06 12:55:00,15.14,15.15,15.13,15.14,17200.0,11.4919,11.4995,11.4843,11.4919,17200.0
2012-12-06 13:00:00,15.13,15.15,15.13,15.15,50000.0,11.4843,11.4995,11.4843,11.4995,50000.0
2012-12-06 13:05:00,15.15,15.15,15.14,15.15,8000.0,11.4995,11.4995,11.4919,11.4995,8000.0
2012-12-06 13:10:00,15.15,15.15,15.15,15.15,19400.0,11.4995,11.4995,11.4995,11.4995,19400.0
2012-12-06 13:15:00,15.15,15.17,15.14,15.17,50800.0,11.4995,11.5147,11.4919,11.5147,50800.0
2012-12-06 13:20:00,15.17,15.19,15.17,15.19,26200.0,11.5147,11.5298,11.5147,11.5298,26200.0
2012-12-06 13:25:00,15.19,15.19,15.16,15.17,10600.0,11.5298,11.5298,11.5071,11.5147,10600.0
2012-12-06 13:30:00,15.16,15.17,15.15,15.17,27200.0,11.5071,11.5147,11.4995,11.5147,27200.0
2012-12-06 13:35:00,15.17,15.17,15.15,15.16,18600.0,11.5147,11.5147,11.4995,11.5071,18600.0
2012-12-06 13:40:00,15.17,15.18,15.17,15.17,14600.0,11.5147,11.5223,11.5147,11.5147,14600.0
2012-12-06 13:45:00,15.17,15.18,15.16,15.18,10600.0,11.5147,11.5223,11.5071,11.5223,10600.0
2012-12-06 13:50:00,15.18,15.18,15.17,15.17,21800.0,11.5223,11.5223,11.5147,11.5147,21800.0
2012-12-06 13:55:00,15.17,15.19,15.17,15.19,15800.0,11.5147,11.5298,11.5147,11.5298,15800.0
2012-12-06 14:00:00,15.19,15.2,15.18,15.18,22400.0,11.5298,11.5374,11.5223,11.5223,22400.0
2012-12-06 14:05:00,15.18,15.21,15.18,15.2,87200.0,11.5223,11.545,11.5223,11.5374,87200.0
2012-12-06 14:10:00,15.21,15.24,15.2,15.24,57400.0,11.545,11.5678,11.5374,11.5678,57400.0
2012-12-06 14:15:00,15.23,15.24,15.22,15.23,35200.0,11.5602,11.5678,11.5526,11.5602,35200.0
2012-12-06 14:20:00,15.23,15.25,15.23,15.25,82600.0,11.5602,11.5754,11.5602,11.5754,82600.0
2012-12-06 14:25:00,15.24,15.25,15.24,15.24,25000.0,11.5678,11.5754,11.5678,11.5678,25000.0
2012-12-06 14:30:00,15.24,15.24,15.22,15.23,34200.0,11.5678,11.5678,11.5526,11.5602,34200.0
2012-12-06 14:35:00,15.22,15.23,15.21,15.21,26800.0,11.5526,11.5602,11.545,11.545,26800.0
2012-12-06 14:40:00,15.22,15.22,15.2,15.21,15000.0,11.5526,11.5526,11.5374,11.545,15000.0
2012-12-06 14:45:00,15.2,15.21,15.2,15.21,14000.0,11.5374,11.545,11.5374,11.545,14000.0
2012-12-06 14:50:00,15.21,15.22,15.21,15.21,16000.0,11.545,11.5526,11.545,11.545,16000.0
2012-12-06 14:55:00,15.21,15.21,15.2,15.21,28000.0,11.545,11.545,11.5374,11.545,28000.0
2012-12-06 15:00:00,15.21,15.21,15.2,15.2,42800.0,11.545,11.545,11.5374,11.5374,42800.0
2012-12-06 15:05:00,15.2,15.2,15.18,15.18,45000.0,11.5374,11.5374,11.5223,11.5223,45000.0
2012-12-06 15:10:00,15.19,15.19,15.15,15.16,26000.0,11.5298,11.5298,11.4995,11.5071,26000.0
2012-12-06 15:15:00,15.15,15.17,15.15,15.15,42400.0,11.4995,11.5147,11.4995,11.4995,42400.0
2012-12-06 15:20:00,15.15,15.17,15.15,15.17,29200.0,11.4995,11.5147,11.4995,11.5147,29200.0
2012-12-06 15:25:00,15.17,15.18,15.17,15.18,47000.0,11.5147,11.5223,11.5147,11.5223,47000.0
2012-12-06 15:30:00,15.18,15.21,15.18,15.21,67800.0,11.5223,11.545,11.5223,11.545,67800.0
2012-12-06 15:35:00,15.21,15.24,15.21,15.23,93200.0,11.545,11.5678,11.545,11.5602,93200.0
2012-12-06 15:40:00,15.22,15.24,15.22,15.24,58400.0,11.5526,11.5678,11.5526,11.5678,58400.0
2012-12-06 15:45:00,15.24,15.24,15.22,15.24,138600.0,11.5678,11.5678,11.5526,11.5678,138600.0
2012-12-06 15:50:00,15.24,15.26,15.24,15.25,115400.0,11.5678,11.583,11.5678,11.5754,115400.0
2012-12-06 15:55:00,15.25,15.27,15.25,15.26,251800.0,11.5754,11.5906,11.5754,11.583,251800.0
2012-12-07 09:30:00,15.35,15.42,15.3,15.42,86200.0,11.6513,11.7044,11.6133,11.7044,86200.0
2012-12-07 09:35:00,15.42,15.42,15.38,15.38,131600.0,11.7044,11.7044,11.6741,11.6741,131600.0
2012-12-07 09:40:00,15.38,15.39,15.31,15.34,67400.0,11.6741,11.6817,11.6209,11.6437,67400.0
2012-12-07 09:45:00,15.34,15.34,15.26,15.29,69200.0,11.6437,11.6437,11.583,11.6058,69200.0
2012-12-07 09:50:00,15.3,15.33,15.27,15.3,37600.0,11.6133,11.6361,11.5906,11.6133,37600.0
2012-12-07 09:55:00,15.29,15.32,15.27,15.29,23400.0,11.6058,11.6285,11.5906,11.6058,23400.0
2012-12-07 10:00:00,15.28,15.34,15.28,15.34,64400.0,11.5982,11.6437,11.5982,11.6437,64400.0
2012-12-07 10:05:00,15.34,15.37,15.33,15.35,32800.0,11.6437,11.6665,11.6361,11.6513,32800.0
2012-12-07 10:10:00,15.35,15.35,15.33,15.33,58200.0,11.6513,11.6513,11.6361,11.6361,58200.0
2012-12-07 10:15:00,15.33,15.34,15.33,15.33,56800.0,11.6361,11.6437,11.6361,11.6361,56800.0
2012-12-07 10:20:00,15.33,15.34,15.31,15.31,47800.0,11.6361,11.6437,11.6209,11.6209,47800.0
2012-12-07 10:25:00,15.31,15.34,15.31,15.34,62400.0,11.6209,11.6437,11.6209,11.6437,62400.0
2012-12-07 10:30:00,15.34,15.34,15.31,15.33,64800.0,11.6437,11.6437,11.6209,11.6361,64800.0
2012-12-07 10:35:00,15.33,15.36,15.32,15.35,39600.0,11.6361,11.6589,11.6285,11.6513,39600.0
2012-12-07 10:40:00,15.35,15.35,15.33,15.34,14800.0,11.6513,11.6513,11.6361,11.6437,14800.0
2012-12-07 10:45:00,15.34,15.36,15.33,15.34,23600.0,11.6437,11.6589,11.6361,11.6437,23600.0
2012-12-07 10:50:00,15.33,15.33,15.31,15.33,27000.0,11.6361,11.6361,11.6209,11.6361,27000.0
2012-12-07 10:55:00,15.32,15.33,15.29,15.29,24800.0,11.6285,11.6361,11.6058,11.6058,24800.0
2012-12-07 11:00:00,15.28,15.31,15.26,15.3,40000.0,11.5982,11.6209,11.583,11.6133,40000.0
2012-12-07 11:05:00,15.29,15.31,15.28,15.3,121600.0,11.6058,11.6209,11.5982,11.6133,121600.0
2012-12-07 11:10:00,15.3,15.31,15.29,15.3,48400.0,11.6133,11.6209,11.6058,11.6133,48400.0
2012-12-07 11:15:00,15.3,15.32,15.3,15.31,18000.0,11.6133,11.6285,11.6133,11.6209,18000.0
2012-12-07 11:20:00,15.3,15.33,15.29,15.32,45000.0,11.6133,11.6361,11.6058,11.6285,45000.0
2012-12-07 11:25:00,15.32,15.33,15.31,15.32,26200.0,11.6285,11.6361,11.6209,11.6285,26200.0
2012-12-07 11:30:00,15.31,15.33,15.3,15.32,28000.0,11.6209,11.6361,11.6133,11.6285,28000.0
2012-12-07 11:35:00,15.33,15.33,15.31,15.32,38600.0,11.6361,11.6361,11.6209,11.6285,38600.0
2012-12-07 11:40:00,15.32,15.33,15.31,15.33,20800.0,11.6285,11.6361,11.6209,11.6361,20800.0
2012-12-07 11:45:00,15.33,15.34,15.31,15.31,25800.0,11.6361,11.6437,11.6209,11.6209,25800.0
2012-12-07 11:50:00,15.31,15.31,15.28,15.29,22000.0,11.6209,11.6209,11.5982,11.6058,22000.0
2012-12-07 11:55:00,15.29,15.3,15.26,15.26,35600.0,11.6058,11.6133,11.583,11.583,35600.0
2012-12-07 12:00:00,15.25,15.26,15.24,15.25,8800.0,11.5754,11.583,11.5678,11.5754,8800.0
2012-12-07 12:05:00,15.24,15.26,15.23,15.26,31000.0,11.5678,11.583,11.5602,11.583,31000.0
2012-12-07 12:10:00,15.26,15.26,15.24,15.24,12400.0,11.583,11.583,11.5678,11.5678,12400.0
2012-12-07 12:15:00,15.24,15.27,15.24,15.26,28200.0,11.5678,11.5906,11.5678,11.583,28200.0
2012-12-07 12:20:00,15.26,15.27,15.24,15.25,27800.0,11.583,11.5906,11.5678,11.5754,27800.0
2012-12-07 12:25:00,15.26,15.26,15.25,15.26,15200.0,11.583,11.583,11.5754,11.583,15200.0
2012-12-07 12:30:00,15.25,15.27,15.25,15.25,19600.0,11.5754,11.5906,11.5754,11.5754,19600.0
2012-12-07 12:35:00,15.25,15.25,15.22,15.22,14400.0,11.5754,11.5754,11.5526,11.5526,14400.0
2012-12-07 12:40:00,15.22,15.24,15.22,15.24,15800.0,11.5526,11.5678,11.5526,11.5678,15800.0
2012-12-07 12:45:00,15.25,15.25,15.24,15.24,2600.0,11.5754,11.5754,11.5678,11.5678,2600.0
2012-12-07 12:50:00,15.24,15.25,15.24,15.24,37600.0,11.5678,11.5754,11.5678,11.5678,37600.0
2012-12-07 12:55:00,15.24,15.27,15.24,15.26,30800.0,11.5678,11.5906,11.5678,11.583,30800.0
2012-12-07 13:00:00,15.27,15.28,15.26,15.27,51600.0,11.5906,11.5982,11.583,11.5906,51600.0
2012-12-07 13:05:00,15.26,15.27,15.25,15.27,12600.0,11.583,11.5906,11.5754,11.5906,12600.0
2012-12-07 13:10:00,15.26,15.27,15.25,15.26,9600.0,11.583,11.5906,11.5754,11.583,9600.0
2012-12-07 13:15:00,15.25,15.26,15.24,15.24,77600.0,11.5754,11.583,11.5678,11.5678,77600.0
2012-12-07 13:20:00,15.24,15.25,15.24,15.24,11400.0,11.5678,11.5754,11.5678,11.5678,11400.0
2012-12-07 13:25:00,15.25,15.28,15.25,15.28,60600.0,11.5754,11.5982,11.5754,11.5982,60600.0
2012-12-07 13:30:00,15.28,15.29,15.27,15.28,28800.0,11.5982,11.6058,11.5906,11.5982,28800.0
2012-12-07 13:35:00,15.28,15.28,15.28,15.28,13400.0,11.5982,11.5982,11.5982,11.5982,13400.0
2012-12-07 13:40:00,15.28,15.29,15.28,15.28,131600.0,11.5982,11.6058,11.5982,11.5982,131600.0
2012-12-07 13:45:00,15.29,15.31,15.28,15.31,26600.0,11.6058,11.6209,11.5982,11.6209,26600.0
2012-12-07 13:50:00,15.3,15.31,15.3,15.31,13000.0,11.6133,11.6209,11.6133,11.6209,13000.0
2012-12-07 13:55:00,15.31,15.31,15.31,15.31,25200.0,11.6209,11.6209,11.6209,11.6209,25200.0
2012-12-07 14:00:00,15.31,15.31,15.31,15.31,17800.0,11.6209,11.6209,11.6209,11.6209,17800.0
2012-12-07 14:05:00,15.31,15.31,15.3,15.3,22000.0,11.6209,11.6209,11.6133,11.6133,22000.0
2012-12-07 14:10:00,15.3,15.31,15.3,15.31,80800.0,11.6133,11.6209,11.6133,11.6209,80800.0
2012-12-07 14:15:00,15.31,15.33,15.31,15.33,45800.0,11.6209,11.6361,11.6209,11.6361,45800.0
2012-12-07 14:20:00,15.33,15.34,15.33,15.34,23800.0,11.6361,11.6437,11.6361,11.6437,23800.0
2012-12-07 14:25:00,15.34,15.35,15.34,15.35,16200.0,11.6437,11.6513,11.6437,11.6513,16200.0
2012-12-07 14:30:00,15.34,15.36,15.34,15.36,30600.0,11.6437,11.6589,11.6437,11.6589,30600.0
2012-12-07 14:35:00,15.36,15.37,15.35,15.36,32600.0,11.6589,11.6665,11.6513,11.6589,32600.0
2012-12-07 14:40:00,15.37,15.38,15.36,15.38,87000.0,11.6665,11.6741,11.6589,11.6741,87000.0
2012-12-07 14:45:00,15.38,15.4,15.38,15.4,94400.0,11.6741,11.6892,11.6741,11.6892,94400.0
2012-12-07 14:50:00,15.4,15.4,15.4,15.4,46400.0,11.6892,11.6892,11.6892,11.6892,46400.0
2012-12-07 14:55:00,15.4,15.41,15.4,15.4,33200.0,11.6892,11.6968,11.6892,11.6892,33200.0
2012-12-07 15:00:00,15.4,15.42,15.4,15.42,80400.0,11.6892,11.7044,11.6892,11.7044,80400.0
2012-12-07 15:05:00,15.42,15.42,15.41,15.41,37600.0,11.7044,11.7044,11.6968,11.6968,37600.0
2012-12-07 15:10:00,15.41,15.42,15.4,15.41,75200.0,11.6968,11.7044,11.6892,11.6968,75200.0
2012-12-07 15:15:00,15.41,15.42,15.4,15.4,38200.0,11.6968,11.7044,11.6892,11.6892,38200.0
2012-12-07 15:20:00,15.4,15.4,15.38,15.39,38600.0,11.6892,11.6892,11.6741,11.6817,38600.0
2012-12-07 15:25:00,15.38,15.42,15.38,15.41,115400.0,11.6741,11.7044,11.6741,11.6968,115400.0
2012-12-07 15:30:00,15.42,15.42,15.4,15.41,99600.0,11.7044,11.7044,11.6892,11.6968,99600.0
2012-12-07 15:35:00,15.41,15.42,15.4,15.41,70200.0,11.6968,11.7044,11.6892,11.6968,70200.0
2012-12-07 15:40:00,15.42,15.44,15.41,15.44,62800.0,11.7044,11.7196,11.6968,11.7196,62800.0
2012-12-07 15:45:00,15.44,15.45,15.43,15.43,63200.0,11.7196,11.7272,11.712,11.712,63200.0
2012-12-07 15:50:00,15.43,15.43,15.42,15.42,116000.0,11.712,11.712,11.7044,11.7044,116000.0
2012-12-07 15:55:00,15.42,15.43,15.4,15.43,224200.0,11.7044,11.712,11.6892,11.712,224200.0
2012-12-10 09:30:00,15.38,15.4,15.34,15.39,58800.0,11.6741,11.6892,11.6437,11.6817,58800.0
2012-12-10 09:35:00,15.37,15.42,15.37,15.38,28400.0,11.6665,11.7044,11.6665,11.6741,28400.0
2012-12-10 09:40:00,15.38,15.47,15.38,15.47,33400.0,11.6741,11.7424,11.6741,11.7424,33400.0
2012-12-10 09:45:00,15.47,15.5,15.46,15.49,77000.0,11.7424,11.7652,11.7348,11.7576,77000.0
2012-12-10 09:50:00,15.49,15.5,15.47,15.49,36600.0,11.7576,11.7652,11.7424,11.7576,36600.0
2012-12-10 09:55:00,15.49,15.52,15.47,15.51,110400.0,11.7576,11.7803,11.7424,11.7727,110400.0
2012-12-10 10:00:00,15.52,15.53,15.5,15.51,73800.0,11.7803,11.7879,11.7652,11.7727,73800.0
2012-12-10 10:05:00,15.51,15.51,15.47,15.49,75000.0,11.7727,11.7727,11.7424,11.7576,75000.0
2012-12-10 10:10:00,15.48,15.51,15.47,15.5,29800.0,11.75,11.7727,11.7424,11.7652,29800.0
2012-12-10 10:15:00,15.5,15.52,15.49,15.52,135800.0,11.7652,11.7803,11.7576,11.7803,135800.0
2012-12-10 10:20:00,15.52,15.53,15.51,15.53,22200.0,11.7803,11.7879,11.7727,11.7879,22200.0
2012-12-10 10:25:00,15.53,15.53,15.51,15.52,42000.0,11.7879,11.7879,11.7727,11.7803,42000.0
2012-12-10 10:30:00,15.52,15.53,15.51,15.52,31000.0,11.7803,11.7879,11.7727,11.7803,31000.0
2012-12-10 10:35:00,15.52,15.52,15.49,15.5,255200.0,11.7803,11.7803,11.7576,11.7652,255200.0
2012-12-10 10:40:00,15.5,15.52,15.5,15.52,252800.0,11.7652,11.7803,11.7652,11.7803,252800.0
2012-12-10 10:45:00,15.51,15.53,15.51,15.53,51400.0,11.7727,11.7879,11.7727,11.7879,51400.0
2012-12-10 10:50:00,15.53,15.55,15.52,15.55,75600.0,11.7879,11.8031,11.7803,11.8031,75600.0
2012-12-10 10:55:00,15.55,15.58,15.55,15.58,89400.0,11.8031,11.8259,11.8031,11.8259,89400.0
2012-12-10 11:00:00,15.58,15.58,15.55,15.56,33400.0,11.8259,11.8259,11.8031,11.8107,33400.0
2012-12-10 11:05:00,15.56,15.56,15.53,15.55,23200.0,11.8107,11.8107,11.7879,11.8031,23200.0
2012-12-10 11:10:00,15.55,15.56,15.54,15.54,23000.0,11.8031,11.8107,11.7955,11.7955,23000.0
2012-12-10 11:15:00,15.54,15.55,15.53,15.55,43200.0,11.7955,11.8031,11.7879,11.8031,43200.0
2012-12-10 11:20:00,15.54,15.56,15.54,15.56,40200.0,11.7955,11.8107,11.7955,11.8107,40200.0
2012-12-10 11:25:00,15.56,15.57,15.55,15.57,39600.0,11.8107,11.8183,11.8031,11.8183,39600.0
2012-12-10 11:30:00,15.57,15.57,15.56,15.56,25200.0,11.8183,11.8183,11.8107,11.8107,25200.0
2012-12-10 11:35:00,15.56,15.58,15.56,15.57,60400.0,11.8107,11.8259,11.8107,11.8183,60400.0
2012-12-10 11:40:00,15.56,15.56,15.56,15.56,27600.0,11.8107,11.8107,11.8107,11.8107,27600.0
2012-12-10 11:45:00,15.56,15.56,15.55,15.56,18400.0,11.8107,11.8107,11.8031,11.8107,18400.0
2012-12-10 11:50:00,15.56,15.56,15.52,15.52,23000.0,11.8107,11.8107,11.7803,11.7803,23000.0
2012-12-10 11:55:00,15.52,15.53,15.51,15.53,14800.0,11.7803,11.7879,11.7727,11.7879,14800.0
2012-12-10 12:00:00,15.52,15.53,15.52,15.52,66800.0,11.7803,11.7879,11.7803,11.7803,66800.0
2012-12-10 12:05:00,15.51,15.53,15.51,15.53,33600.0,11.7727,11.7879,11.7727,11.7879,33600.0
2012-12-10 12:10:00,15.53,15.54,15.53,15.54,23000.0,11.7879,11.7955,11.7879,11.7955,23000.0
2012-12-10 12:15:00,15.54,15.54,15.53,15.54,9800.0,11.7955,11.7955,11.7879,11.7955,9800.0
2012-12-10 12:20:00,15.53,15.55,15.52,15.52,32600.0,11.7879,11.8031,11.7803,11.7803,32600.0
2012-12-10 12:25:00,15.52,15.55,15.52,15.55,13000.0,11.7803,11.8031,11.7803,11.8031,13000.0
2012-12-10 12:30:00,15.54,15.55,15.53,15.55,18600.0,11.7955,11.8031,11.7879,11.8031,18600.0
2012-12-10 12:35:00,15.54,15.55,15.54,15.54,21200.0,11.7955,11.8031,11.7955,11.7955,21200.0
2012-12-10 12:40:00,15.53,15.53,15.51,15.52,24600.0,11.7879,11.7879,11.7727,11.7803,24600.0
2012-12-10 12:45:00,15.52,15.53,15.51,15.51,13600.0,11.7803,11.7879,11.7727,11.7727,13600.0
2012-12-10 12:50:00,15.51,15.52,15.5,15.51,40000.0,11.7727,11.7803,11.7652,11.7727,40000.0
2012-12-10 12:55:00,15.51,15.52,15.5,15.51,19600.0,11.7727,11.7803,11.7652,11.7727,19600.0
2012-12-10 13:00:00,15.51,15.52,15.5,15.51,41800.0,11.7727,11.7803,11.7652,11.7727,41800.0
2012-12-10 13:05:00,15.52,15.52,15.5,15.5,47200.0,11.7803,11.7803,11.7652,11.7652,47200.0
2012-12-10 13:10:00,15.5,15.52,15.5,15.51,20600.0,11.7652,11.7803,11.7652,11.7727,20600.0
2012-12-10 13:15:00,15.51,15.52,15.51,15.52,32400.0,11.7727,11.7803,11.7727,11.7803,32400.0
2012-12-10 13:20:00,15.51,15.51,15.5,15.51,17000.0,11.7727,11.7727,11.7652,11.7727,17000.0
2012-12-10 13:25:00,15.5,15.52,15.5,15.51,70400.0,11.7652,11.7803,11.7652,11.7727,70400.0
2012-12-10 13:30:00,15.51,15.52,15.51,15.51,11800.0,11.7727,11.7803,11.7727,11.7727,11800.0
2012-12-10 13:35:00,15.51,15.52,15.51,15.52,48800.0,11.7727,11.7803,11.7727,11.7803,48800.0
2012-12-10 13:40:00,15.52,15.53,15.52,15.52,23600.0,11.7803,11.7879,11.7803,11.7803,23600.0
2012-12-10 13:45:00,15.52,15.53,15.52,15.53,14400.0,11.7803,11.7879,11.7803,11.7879,14400.0
2012-12-10 13:50:00,15.53,15.54,15.52,15.53,20800.0,11.7879,11.7955,11.7803,11.7879,20800.0
2012-12-10 13:55:00,15.53,15.55,15.53,15.55,45000.0,11.7879,11.8031,11.7879,11.8031,45000.0
2012-12-10 14:00:00,15.55,15.55,15.54,15.55,55000.0,11.8031,11.8031,11.7955,11.8031,55000.0
2012-12-10 14:05:00,15.55,15.56,15.55,15.55,36800.0,11.8031,11.8107,11.8031,11.8031,36800.0
2012-12-10 14:10:00,15.55,15.55,15.54,15.55,26000.0,11.8031,11.8031,11.7955,11.8031,26000.0
2012-12-10 14:15:00,15.55,15.56,15.55,15.56,121200.0,11.8031,11.8107,11.8031,11.8107,121200.0
2012-12-10 14:20:00,15.56,15.56,15.55,15.55,46600.0,11.8107,11.8107,11.8031,11.8031,46600.0
2012-12-10 14:25:00,15.55,15.57,15.55,15.57,77800.0,11.8031,11.8183,11.8031,11.8183,77800.0
2012-12-10 14:30:00,15.57,15.58,15.56,15.57,57800.0,11.8183,11.8259,11.8107,11.8183,57800.0
2012-12-10 14:35:00,15.57,15.59,15.56,15.57,119200.0,11.8183,11.8335,11.8107,11.8183,119200.0
2012-12-10 14:40:00,15.57,15.58,15.56,15.57,48400.0,11.8183,11.8259,11.8107,11.8183,48400.0
2012-12-10 14:45:00,15.57,15.58,15.56,15.58,84800.0,11.8183,11.8259,11.8107,11.8259,84800.0
2012-12-10 14:50:00,15.58,15.58,15.57,15.58,13400.0,11.8259,11.8259,11.8183,11.8259,13400.0
2012-12-10 14:55:00,15.57,15.58,15.56,15.57,61400.0,11.8183,11.8259,11.8107,11.8183,61400.0
2012-12-10 15:00:00,15.58,15.58,15.55,15.56,33400.0,11.8259,11.8259,11.8031,11.8107,33400.0
2012-12-10 15:05:00,15.56,15.56,15.54,15.54,51800.0,11.8107,11.8107,11.7955,11.7955,51800.0
2012-12-10 15:10:00,15.54,15.55,15.54,15.55,29800.0,11.7955,11.8031,11.7955,11.8031,29800.0
2012-12-10 15:15:00,15.54,15.55,15.52,15.52,31200.0,11.7955,11.8031,11.7803,11.7803,31200.0
2012-12-10 15:20:00,15.52,15.53,15.51,15.51,29800.0,11.7803,11.7879,11.7727,11.7727,29800.0
2012-12-10 15:25:00,15.52,15.53,15.51,15.53,38800.0,11.7803,11.7879,11.7727,11.7879,38800.0
2012-12-10 15:30:00,15.53,15.55,15.52,15.55,76000.0,11.7879,11.8031,11.7803,11.8031,76000.0
2012-12-10 15:35:00,15.55,15.56,15.54,15.55,38200.0,11.8031,11.8107,11.7955,11.8031,38200.0
2012-12-10 15:40:00,15.55,15.56,15.55,15.55,34000.0,11.8031,11.8107,11.8031,11.8031,34000.0
2012-12-10 15:45:00,15.55,15.56,15.55,15.56,42400.0,11.8031,11.8107,11.8031,11.8107,42400.0
2012-12-10 15:50:00,15.55,15.55,15.51,15.52,137600.0,11.8031,11.8031,11.7727,11.7803,137600.0
2012-12-10 15:55:00,15.52,15.52,15.49,15.49,337200.0,11.7803,11.7803,11.7576,11.7576,337200.0
2012-12-11 09:30:00,15.58,15.61,15.53,15.61,46400.0,11.8259,11.8486,11.7879,11.8486,46400.0
2012-12-11 09:35:00,15.63,15.66,15.6,15.65,44000.0,11.8638,11.8866,11.8411,11.879,44000.0
2012-12-11 09:40:00,15.65,15.67,15.62,15.65,19600.0,11.879,11.8942,11.8562,11.879,19600.0
2012-12-11 09:45:00,15.66,15.7,15.63,15.69,79200.0,11.8866,11.917,11.8638,11.9094,79200.0
2012-12-11 09:50:00,15.68,15.72,15.68,15.71,32400.0,11.9018,11.9321,11.9018,11.9246,32400.0
2012-12-11 09:55:00,15.71,15.74,15.71,15.74,105800.0,11.9246,11.9473,11.9246,11.9473,105800.0
2012-12-11 10:00:00,15.74,15.78,15.73,15.78,164600.0,11.9473,11.9777,11.9397,11.9777,164600.0
2012-12-11 10:05:00,15.77,15.79,15.75,15.79,87200.0,11.9701,11.9853,11.9549,11.9853,87200.0
2012-12-11 10:10:00,15.79,15.8,15.77,15.77,72600.0,11.9853,11.9929,11.9701,11.9701,72600.0
2012-12-11 10:15:00,15.77,15.79,15.75,15.77,50800.0,11.9701,11.9853,11.9549,11.9701,50800.0
2012-12-11 10:20:00,15.77,15.81,15.77,15.81,27000.0,11.9701,12.0005,11.9701,12.0005,27000.0
2012-12-11 10:25:00,15.81,15.83,15.81,15.81,106000.0,12.0005,12.0156,12.0005,12.0005,106000.0
2012-12-11 10:30:00,15.81,15.83,15.8,15.82,44000.0,12.0005,12.0156,11.9929,12.008,44000.0
2012-12-11 10:35:00,15.83,15.86,15.83,15.85,130000.0,12.0156,12.0384,12.0156,12.0308,130000.0
2012-12-11 10:40:00,15.86,15.88,15.86,15.88,84800.0,12.0384,12.0536,12.0384,12.0536,84800.0
2012-12-11 10:45:00,15.88,15.88,15.87,15.87,88400.0,12.0536,12.0536,12.046,12.046,88400.0
2012-12-11 10:50:00,15.87,15.88,15.87,15.87,37800.0,12.046,12.0536,12.046,12.046,37800.0
2012-12-11 10:55:00,15.87,15.88,15.87,15.88,49400.0,12.046,12.0536,12.046,12.0536,49400.0
2012-12-11 11:00:00,15.88,15.88,15.88,15.88,65200.0,12.0536,12.0536,12.0536,12.0536,65200.0
2012-12-11 11:05:00,15.88,15.88,15.86,15.87,53000.0,12.0536,12.0536,12.0384,12.046,53000.0
2012-12-11 11:10:00,15.86,15.88,15.83,15.84,37200.0,12.0384,12.0536,12.0156,12.0232,37200.0
2012-12-11 11:15:00,15.83,15.84,15.81,15.81,27600.0,12.0156,12.0232,12.0005,12.0005,27600.0
2012-12-11 11:20:00,15.81,15.85,15.81,15.82,70600.0,12.0005,12.0308,12.0005,12.008,70600.0
2012-12-11 11:25:00,15.82,15.84,15.81,15.82,72800.0,12.008,12.0232,12.0005,12.008,72800.0
2012-12-11 11:30:00,15.82,15.83,15.8,15.81,33400.0,12.008,12.0156,11.9929,12.0005,33400.0
2012-12-11 11:35:00,15.81,15.83,15.81,15.83,148800.0,12.0005,12.0156,12.0005,12.0156,148800.0
2012-12-11 11:40:00,15.83,15.84,15.83,15.83,72000.0,12.0156,12.0232,12.0156,12.0156,72000.0
2012-12-11 11:45:00,15.83,15.84,15.83,15.84,22200.0,12.0156,12.0232,12.0156,12.0232,22200.0
2012-12-11 11:50:00,15.84,15.85,15.83,15.83,32000.0,12.0232,12.0308,12.0156,12.0156,32000.0
2012-12-11 11:55:00,15.83,15.84,15.83,15.83,54000.0,12.0156,12.0232,12.0156,12.0156,54000.0
2012-12-11 12:00:00,15.83,15.84,15.83,15.83,80200.0,12.0156,12.0232,12.0156,12.0156,80200.0
2012-12-11 12:05:00,15.83,15.85,15.83,15.84,35000.0,12.0156,12.0308,12.0156,12.0232,35000.0
2012-12-11 12:10:00,15.84,15.87,15.84,15.87,33600.0,12.0232,12.046,12.0232,12.046,33600.0
2012-12-11 12:15:00,15.87,15.87,15.86,15.87,58200.0,12.046,12.046,12.0384,12.046,58200.0
2012-12-11 12:20:00,15.87,15.89,15.86,15.88,64400.0,12.046,12.0612,12.0384,12.0536,64400.0
2012-12-11 12:25:00,15.88,15.88,15.84,15.85,45400.0,12.0536,12.0536,12.0232,12.0308,45400.0
2012-12-11 12:30:00,15.85,15.86,15.83,15.83,41400.0,12.0308,12.0384,12.0156,12.0156,41400.0
2012-12-11 12:35:00,15.84,15.85,15.83,15.83,28000.0,12.0232,12.0308,12.0156,12.0156,28000.0
2012-12-11 12:40:00,15.83,15.83,15.82,15.82,27400.0,12.0156,12.0156,12.008,12.008,27400.0
2012-12-11 12:45:00,15.82,15.84,15.81,15.83,64200.0,12.008,12.0232,12.0005,12.0156,64200.0
2012-12-11 12:50:00,15.84,15.84,15.82,15.83,39200.0,12.0232,12.0232,12.008,12.0156,39200.0
2012-12-11 12:55:00,15.82,15.83,15.81,15.81,29400.0,12.008,12.0156,12.0005,12.0005,29400.0
2012-12-11 13:00:00,15.81,15.82,15.8,15.81,33800.0,12.0005,12.008,11.9929,12.0005,33800.0
2012-12-11 13:05:00,15.81,15.82,15.8,15.8,18600.0,12.0005,12.008,11.9929,11.9929,18600.0
2012-12-11 13:10:00,15.8,15.81,15.78,15.78,27400.0,11.9929,12.0005,11.9777,11.9777,27400.0
2012-12-11 13:15:00,15.78,15.79,15.77,15.78,23000.0,11.9777,11.9853,11.9701,11.9777,23000.0
2012-12-11 13:20:00,15.78,15.78,15.78,15.78,7000.0,11.9777,11.9777,11.9777,11.9777,7000.0
2012-12-11 13:25:00,15.79,15.8,15.79,15.8,18400.0,11.9853,11.9929,11.9853,11.9929,18400.0
2012-12-11 13:30:00,15.8,15.82,15.8,15.81,29000.0,11.9929,12.008,11.9929,12.0005,29000.0
2012-12-11 13:35:00,15.81,15.81,15.8,15.8,25400.0,12.0005,12.0005,11.9929,11.9929,25400.0
2012-12-11 13:40:00,15.8,15.81,15.8,15.8,23600.0,11.9929,12.0005,11.9929,11.9929,23600.0
2012-12-11 13:45:00,15.81,15.81,15.81,15.81,5600.0,12.0005,12.0005,12.0005,12.0005,5600.0
2012-12-11 13:50:00,15.81,15.81,15.81,15.81,4200.0,12.0005,12.0005,12.0005,12.0005,4200.0
2012-12-11 13:55:00,15.81,15.81,15.8,15.81,18800.0,12.0005,12.0005,11.9929,12.0005,18800.0
2012-12-11 14:00:00,15.81,15.81,15.8,15.81,42000.0,12.0005,12.0005,11.9929,12.0005,42000.0
2012-12-11 14:05:00,15.81,15.81,15.8,15.8,31600.0,12.0005,12.0005,11.9929,11.9929,31600.0
2012-12-11 14:10:00,15.8,15.8,15.79,15.8,11800.0,11.9929,11.9929,11.9853,11.9929,11800.0
2012-12-11 14:15:00,15.8,15.81,15.79,15.8,20000.0,11.9929,12.0005,11.9853,11.9929,20000.0
2012-12-11 14:20:00,15.79,15.8,15.79,15.79,25200.0,11.9853,11.9929,11.9853,11.9853,25200.0
2012-12-11 14:25:00,15.79,15.8,15.79,15.8,23600.0,11.9853,11.9929,11.9853,11.9929,23600.0
2012-12-11 14:30:00,15.8,15.82,15.79,15.82,60600.0,11.9929,12.008,11.9853,12.008,60600.0
2012-12-11 14:35:00,15.82,15.82,15.79,15.79,79800.0,12.008,12.008,11.9853,11.9853,79800.0
2012-12-11 14:40:00,15.79,15.8,15.78,15.78,27600.0,11.9853,11.9929,11.9777,11.9777,27600.0
2012-12-11 14:45:00,15.78,15.78,15.74,15.76,35200.0,11.9777,11.9777,11.9473,11.9625,35200.0
2012-12-11 14:50:00,15.76,15.77,15.75,15.75,22400.0,11.9625,11.9701,11.9549,11.9549,22400.0
2012-12-11 14:55:00,15.76,15.76,15.74,15.75,29200.0,11.9625,11.9625,11.9473,11.9549,29200.0
2012-12-11 15:00:00,15.76,15.76,15.72,15.73,50400.0,11.9625,11.9625,11.9321,11.9397,50400.0
2012-12-11 15:05:00,15.73,15.74,15.71,15.74,59000.0,11.9397,11.9473,11.9246,11.9473,59000.0
2012-12-11 15:10:00,15.74,15.74,15.73,15.74,27200.0,11.9473,11.9473,11.9397,11.9473,27200.0
2012-12-11 15:15:00,15.74,15.74,15.71,15.71,22000.0,11.9473,11.9473,11.9246,11.9246,22000.0
2012-12-11 15:20:00,15.71,15.72,15.7,15.71,55400.0,11.9246,11.9321,11.917,11.9246,55400.0
2012-12-11 15:25:00,15.71,15.72,15.7,15.72,45800.0,11.9246,11.9321,11.917,11.9321,45800.0
2012-12-11 15:30:00,15.72,15.75,15.72,15.74,34600.0,11.9321,11.9549,11.9321,11.9473,34600.0
2012-12-11 15:35:00,15.74,15.77,15.74,15.76,39600.0,11.9473,11.9701,11.9473,11.9625,39600.0
2012-12-11 15:40:00,15.75,15.77,15.74,15.76,39800.0,11.9549,11.9701,11.9473,11.9625,39800.0
2012-12-11 15:45:00,15.77,15.77,15.74,15.75,44800.0,11.9701,11.9701,11.9473,11.9549,44800.0
2012-12-11 15:50:00,15.74,15.75,15.73,15.74,140800.0,11.9473,11.9549,11.9397,11.9473,140800.0
2012-12-11 15:55:00,15.74,15.75,15.72,15.74,288600.0,11.9473,11.9549,11.9321,11.9473,288600.0
2012-12-12 09:30:00,15.84,15.86,15.79,15.85,59000.0,12.0232,12.0384,11.9853,12.0308,59000.0
2012-12-12 09:35:00,15.85,15.85,15.81,15.85,29400.0,12.0308,12.0308,12.0005,12.0308,29400.0
2012-12-12 09:40:00,15.85,15.88,15.81,15.82,35600.0,12.0308,12.0536,12.0005,12.008,35600.0
2012-12-12 09:45:00,15.81,15.84,15.79,15.82,46000.0,12.0005,12.0232,11.9853,12.008,46000.0
2012-12-12 09:50:00,15.82,15.83,15.79,15.82,67800.0,12.008,12.0156,11.9853,12.008,67800.0
2012-12-12 09:55:00,15.83,15.87,15.83,15.87,26200.0,12.0156,12.046,12.0156,12.046,26200.0
2012-12-12 10:00:00,15.87,15.88,15.85,15.87,52600.0,12.046,12.0536,12.0308,12.046,52600.0
2012-12-12 10:05:00,15.87,15.88,15.85,15.87,38800.0,12.046,12.0536,12.0308,12.046,38800.0
2012-12-12 10:10:00,15.87,15.87,15.85,15.86,19200.0,12.046,12.046,12.0308,12.0384,19200.0
2012-12-12 10:15:00,15.86,15.88,15.85,15.87,32200.0,12.0384,12.0536,12.0308,12.046,32200.0
2012-12-12 10:20:00,15.87,15.9,15.87,15.89,28600.0,12.046,12.0688,12.046,12.0612,28600.0
2012-12-12 10:25:00,15.89,15.9,15.89,15.9,49600.0,12.0612,12.0688,12.0612,12.0688,49600.0
2012-12-12 10:30:00,15.9,15.9,15.88,15.88,47800.0,12.0688,12.0688,12.0536,12.0536,47800.0
2012-12-12 10:35:00,15.88,15.9,15.87,15.88,42800.0,12.0536,12.0688,12.046,12.0536,42800.0
2012-12-12 10:40:00,15.88,15.88,15.88,15.88,14600.0,12.0536,12.0536,12.0536,12.0536,14600.0
2012-12-12 10:45:00,15.88,15.89,15.88,15.89,44000.0,12.0536,12.0612,12.0536,12.0612,44000.0
2012-12-12 10:50:00,15.88,15.89,15.87,15.88,42000.0,12.0536,12.0612,12.046,12.0536,42000.0
2012-12-12 10:55:00,15.88,15.89,15.88,15.89,23600.0,12.0536,12.0612,12.0536,12.0612,23600.0
2012-12-12 11:00:00,15.88,15.89,15.88,15.89,40800.0,12.0536,12.0612,12.0536,12.0612,40800.0
2012-12-12 11:05:00,15.88,15.89,15.87,15.88,45800.0,12.0536,12.0612,12.046,12.0536,45800.0
2012-12-12 11:10:00,15.88,15.9,15.87,15.9,115600.0,12.0536,12.0688,12.046,12.0688,115600.0
2012-12-12 11:15:00,15.9,15.9,15.89,15.89,41800.0,12.0688,12.0688,12.0612,12.0612,41800.0
2012-12-12 11:20:00,15.9,15.9,15.87,15.87,38200.0,12.0688,12.0688,12.046,12.046,38200.0
2012-12-12 11:25:00,15.87,15.88,15.87,15.88,49600.0,12.046,12.0536,12.046,12.0536,49600.0
2012-12-12 11:30:00,15.88,15.88,15.88,15.88,8600.0,12.0536,12.0536,12.0536,12.0536,8600.0
2012-12-12 11:35:00,15.88,15.89,15.88,15.89,33600.0,12.0536,12.0612,12.0536,12.0612,33600.0
2012-12-12 11:40:00,15.88,15.89,15.87,15.88,45400.0,12.0536,12.0612,12.046,12.0536,45400.0
2012-12-12 11:45:00,15.87,15.88,15.86,15.86,41800.0,12.046,12.0536,12.0384,12.0384,41800.0
2012-12-12 11:50:00,15.86,15.88,15.86,15.88,25000.0,12.0384,12.0536,12.0384,12.0536,25000.0
2012-12-12 11:55:00,15.88,15.88,15.87,15.88,68600.0,12.0536,12.0536,12.046,12.0536,68600.0
2012-12-12 12:00:00,15.88,15.88,15.88,15.88,25600.0,12.0536,12.0536,12.0536,12.0536,25600.0
2012-12-12 12:05:00,15.88,15.88,15.88,15.88,17600.0,12.0536,12.0536,12.0536,12.0536,17600.0
2012-12-12 12:10:00,15.88,15.9,15.88,15.9,43400.0,12.0536,12.0688,12.0536,12.0688,43400.0
2012-12-12 12:15:00,15.9,15.9,15.9,15.9,54600.0,12.0688,12.0688,12.0688,12.0688,54600.0
2012-12-12 12:20:00,15.9,15.9,15.9,15.9,3200.0,12.0688,12.0688,12.0688,12.0688,3200.0
2012-12-12 12:25:00,15.9,15.91,15.9,15.91,24800.0,12.0688,12.0764,12.0688,12.0764,24800.0
2012-12-12 12:30:00,15.91,15.94,15.88,15.91,130000.0,12.0764,12.0991,12.0536,12.0764,130000.0
2012-12-12 12:35:00,15.9,15.93,15.9,15.92,54600.0,12.0688,12.0915,12.0688,12.0839,54600.0
2012-12-12 12:40:00,15.92,15.92,15.88,15.9,57000.0,12.0839,12.0839,12.0536,12.0688,57000.0
2012-12-12 12:45:00,15.9,15.93,15.9,15.9,53400.0,12.0688,12.0915,12.0688,12.0688,53400.0
2012-12-12 12:50:00,15.9,15.94,15.9,15.92,46800.0,12.0688,12.0991,12.0688,12.0839,46800.0
2012-12-12 12:55:00,15.93,15.93,15.9,15.9,21600.0,12.0915,12.0915,12.0688,12.0688,21600.0
2012-12-12 13:00:00,15.91,15.91,15.9,15.9,25200.0,12.0764,12.0764,12.0688,12.0688,25200.0
2012-12-12 13:05:00,15.9,15.9,15.88,15.88,61200.0,12.0688,12.0688,12.0536,12.0536,61200.0
2012-12-12 13:10:00,15.88,15.88,15.87,15.88,60800.0,12.0536,12.0536,12.046,12.0536,60800.0
2012-12-12 13:15:00,15.88,15.9,15.88,15.88,18400.0,12.0536,12.0688,12.0536,12.0536,18400.0
2012-12-12 13:20:00,15.88,15.92,15.88,15.9,25800.0,12.0536,12.0839,12.0536,12.0688,25800.0
2012-12-12 13:25:00,15.9,15.9,15.89,15.9,19800.0,12.0688,12.0688,12.0612,12.0688,19800.0
2012-12-12 13:30:00,15.89,15.92,15.88,15.91,41800.0,12.0612,12.0839,12.0536,12.0764,41800.0
2012-12-12 13:35:00,15.91,15.94,15.91,15.94,60200.0,12.0764,12.0991,12.0764,12.0991,60200.0
2012-12-12 13:40:00,15.93,15.96,15.93,15.95,87200.0,12.0915,12.1143,12.0915,12.1067,87200.0
2012-12-12 13:45:00,15.95,15.98,15.94,15.98,56000.0,12.1067,12.1295,12.0991,12.1295,56000.0
2012-12-12 13:50:00,15.97,15.99,15.97,15.97,36000.0,12.1219,12.1371,12.1219,12.1219,36000.0
2012-12-12 13:55:00,15.99,16.0,15.98,15.99,234600.0,12.1371,12.1447,12.1295,12.1371,234600.0
2012-12-12 14:00:00,15.99,15.99,15.97,15.98,33800.0,12.1371,12.1371,12.1219,12.1295,33800.0
2012-12-12 14:05:00,15.99,15.99,15.98,15.98,18800.0,12.1371,12.1371,12.1295,12.1295,18800.0
2012-12-12 14:10:00,15.98,15.99,15.97,15.97,31600.0,12.1295,12.1371,12.1219,12.1219,31600.0
2012-12-12 14:15:00,15.97,15.97,15.95,15.95,29200.0,12.1219,12.1219,12.1067,12.1067,29200.0
2012-12-12 14:20:00,15.95,15.95,15.93,15.94,30600.0,12.1067,12.1067,12.0915,12.0991,30600.0
2012-12-12 14:25:00,15.94,15.94,15.9,15.92,72000.0,12.0991,12.0991,12.0688,12.0839,72000.0
2012-12-12 14:30:00,15.91,15.93,15.9,15.93,171600.0,12.0764,12.0915,12.0688,12.0915,171600.0
2012-12-12 14:35:00,15.93,15.95,15.93,15.93,63000.0,12.0915,12.1067,12.0915,12.0915,63000.0
2012-12-12 14:40:00,15.93,15.93,15.92,15.92,12400.0,12.0915,12.0915,12.0839,12.0839,12400.0
2012-12-12 14:45:00,15.93,15.95,15.93,15.94,34000.0,12.0915,12.1067,12.0915,12.0991,34000.0
2012-12-12 14:50:00,15.94,15.94,15.93,15.93,27600.0,12.0991,12.0991,12.0915,12.0915,27600.0
2012-12-12 14:55:00,15.93,15.93,15.9,15.9,51000.0,12.0915,12.0915,12.0688,12.0688,51000.0
2012-12-12 15:00:00,15.91,15.91,15.86,15.86,49600.0,12.0764,12.0764,12.0384,12.0384,49600.0
2012-12-12 15:05:00,15.86,15.88,15.85,15.87,164600.0,12.0384,12.0536,12.0308,12.046,164600.0
2012-12-12 15:10:00,15.86,15.88,15.86,15.88,67600.0,12.0384,12.0536,12.0384,12.0536,67600.0
2012-12-12 15:15:00,15.88,15.9,15.88,15.89,12200.0,12.0536,12.0688,12.0536,12.0612,12200.0
2012-12-12 15:20:00,15.89,15.9,15.87,15.88,79600.0,12.0612,12.0688,12.046,12.0536,79600.0
2012-12-12 15:25:00,15.88,15.88,15.84,15.85,57400.0,12.0536,12.0536,12.0232,12.0308,57400.0
2012-12-12 15:30:00,15.85,15.88,15.85,15.87,162000.0,12.0308,12.0536,12.0308,12.046,162000.0
2012-12-12 15:35:00,15.87,15.87,15.84,15.84,129200.0,12.046,12.046,12.0232,12.0232,129200.0
2012-12-12 15:40:00,15.84,15.88,15.83,15.88,113000.0,12.0232,12.0536,12.0156,12.0536,113000.0
2012-12-12 15:45:00,15.88,15.88,15.86,15.87,185800.0,12.0536,12.0536,12.0384,12.046,185800.0
2012-12-12 15:50:00,15.87,15.87,15.85,15.87,161400.0,12.046,12.046,12.0308,12.046,161400.0
2012-12-12 15:55:00,15.86,15.88,15.85,15.85,248400.0,12.0384,12.0536,12.0308,12.0308,248400.0
2012-12-13 09:30:00,15.97,15.98,15.87,15.98,182600.0,12.1219,12.1295,12.046,12.1295,182600.0
2012-12-13 09:35:00,15.98,16.0,15.97,15.99,74000.0,12.1295,12.1447,12.1219,12.1371,74000.0
2012-12-13 09:40:00,15.99,15.99,15.9,15.92,69600.0,12.1371,12.1371,12.0688,12.0839,69600.0
2012-12-13 09:45:00,15.91,15.94,15.89,15.9,36400.0,12.0764,12.0991,12.0612,12.0688,36400.0
2012-12-13 09:50:00,15.9,15.93,15.89,15.92,38000.0,12.0688,12.0915,12.0612,12.0839,38000.0
2012-12-13 09:55:00,15.92,15.96,15.91,15.95,48200.0,12.0839,12.1143,12.0764,12.1067,48200.0
2012-12-13 10:00:00,15.94,15.97,15.94,15.97,47000.0,12.0991,12.1219,12.0991,12.1219,47000.0
2012-12-13 10:05:00,15.97,15.99,15.96,15.99,38400.0,12.1219,12.1371,12.1143,12.1371,38400.0
2012-12-13 10:10:00,15.99,16.04,15.99,16.03,60000.0,12.1371,12.175,12.1371,12.1674,60000.0
2012-12-13 10:15:00,16.02,16.04,16.01,16.04,73600.0,12.1599,12.175,12.1523,12.175,73600.0
2012-12-13 10:20:00,16.05,16.07,16.04,16.05,51200.0,12.1826,12.1978,12.175,12.1826,51200.0
2012-12-13 10:25:00,16.05,16.06,16.02,16.02,65600.0,12.1826,12.1902,12.1599,12.1599,65600.0
2012-12-13 10:30:00,16.02,16.04,15.99,16.0,54400.0,12.1599,12.175,12.1371,12.1447,54400.0
2012-12-13 10:35:00,15.99,16.0,15.99,15.99,30400.0,12.1371,12.1447,12.1371,12.1371,30400.0
2012-12-13 10:40:00,16.0,16.02,15.97,16.01,53400.0,12.1447,12.1599,12.1219,12.1523,53400.0
2012-12-13 10:45:00,16.02,16.03,16.0,16.03,50800.0,12.1599,12.1674,12.1447,12.1674,50800.0
2012-12-13 10:50:00,16.03,16.03,15.98,15.99,128800.0,12.1674,12.1674,12.1295,12.1371,128800.0
2012-12-13 10:55:00,15.99,16.0,15.99,16.0,33600.0,12.1371,12.1447,12.1371,12.1447,33600.0
2012-12-13 11:00:00,15.99,16.0,15.98,15.99,34400.0,12.1371,12.1447,12.1295,12.1371,34400.0
2012-12-13 11:05:00,15.99,15.99,15.94,15.94,38400.0,12.1371,12.1371,12.0991,12.0991,38400.0
2012-12-13 11:10:00,15.94,15.94,15.88,15.88,50600.0,12.0991,12.0991,12.0536,12.0536,50600.0
2012-12-13 11:15:00,15.88,15.88,15.84,15.87,71000.0,12.0536,12.0536,12.0232,12.046,71000.0
2012-12-13 11:20:00,15.87,15.87,15.85,15.86,202000.0,12.046,12.046,12.0308,12.0384,202000.0
2012-12-13 11:25:00,15.86,15.86,15.82,15.85,67400.0,12.0384,12.0384,12.008,12.0308,67400.0
2012-12-13 11:30:00,15.85,15.86,15.84,15.85,27400.0,12.0308,12.0384,12.0232,12.0308,27400.0
2012-12-13 11:35:00,15.85,15.87,15.85,15.86,89000.0,12.0308,12.046,12.0308,12.0384,89000.0
2012-12-13 11:40:00,15.86,15.87,15.86,15.87,45200.0,12.0384,12.046,12.0384,12.046,45200.0
2012-12-13 11:45:00,15.87,15.87,15.86,15.87,62800.0,12.046,12.046,12.0384,12.046,62800.0
2012-12-13 11:50:00,15.86,15.89,15.86,15.89,54800.0,12.0384,12.0612,12.0384,12.0612,54800.0
2012-12-13 11:55:00,15.89,15.91,15.89,15.9,27200.0,12.0612,12.0764,12.0612,12.0688,27200.0
2012-12-13 12:00:00,15.9,15.93,15.9,15.93,16800.0,12.0688,12.0915,12.0688,12.0915,16800.0
2012-12-13 12:05:00,15.93,15.94,15.92,15.94,28200.0,12.0915,12.0991,12.0839,12.0991,28200.0
2012-12-13 12:10:00,15.94,15.94,15.9,15.9,49400.0,12.0991,12.0991,12.0688,12.0688,49400.0
2012-12-13 12:15:00,15.9,15.91,15.88,15.88,30600.0,12.0688,12.0764,12.0536,12.0536,30600.0
2012-12-13 12:20:00,15.87,15.88,15.87,15.88,33000.0,12.046,12.0536,12.046,12.0536,33000.0
2012-12-13 12:25:00,15.88,15.88,15.81,15.81,29600.0,12.0536,12.0536,12.0005,12.0005,29600.0
2012-12-13 12:30:00,15.81,15.81,15.8,15.81,21200.0,12.0005,12.0005,11.9929,12.0005,21200.0
2012-12-13 12:35:00,15.81,15.81,15.79,15.79,22600.0,12.0005,12.0005,11.9853,11.9853,22600.0
2012-12-13 12:40:00,15.79,15.79,15.74,15.74,34600.0,11.9853,11.9853,11.9473,11.9473,34600.0
2012-12-13 12:45:00,15.75,15.76,15.74,15.76,69000.0,11.9549,11.9625,11.9473,11.9625,69000.0
2012-12-13 12:50:00,15.76,15.78,15.76,15.77,29000.0,11.9625,11.9777,11.9625,11.9701,29000.0
2012-12-13 12:55:00,15.77,15.79,15.77,15.79,21800.0,11.9701,11.9853,11.9701,11.9853,21800.0
2012-12-13 13:00:00,15.79,15.79,15.77,15.78,27600.0,11.9853,11.9853,11.9701,11.9777,27600.0
2012-12-13 13:05:00,15.79,15.79,15.78,15.78,14200.0,11.9853,11.9853,11.9777,11.9777,14200.0
2012-12-13 13:10:00,15.78,15.79,15.76,15.76,29400.0,11.9777,11.9853,11.9625,11.9625,29400.0
2012-12-13 13:15:00,15.76,15.78,15.76,15.78,8800.0,11.9625,11.9777,11.9625,11.9777,8800.0
2012-12-13 13:20:00,15.78,15.81,15.77,15.81,18400.0,11.9777,12.0005,11.9701,12.0005,18400.0
2012-12-13 13:25:00,15.81,15.83,15.81,15.83,31800.0,12.0005,12.0156,12.0005,12.0156,31800.0
2012-12-13 13:30:00,15.83,15.83,15.83,15.83,41000.0,12.0156,12.0156,12.0156,12.0156,41000.0
2012-12-13 13:35:00,15.83,15.86,15.82,15.86,34800.0,12.0156,12.0384,12.008,12.0384,34800.0
2012-12-13 13:40:00,15.86,15.88,15.86,15.87,63400.0,12.0384,12.0536,12.0384,12.046,63400.0
2012-12-13 13:45:00,15.87,15.88,15.86,15.88,77800.0,12.046,12.0536,12.0384,12.0536,77800.0
2012-12-13 13:50:00,15.88,15.89,15.87,15.89,26600.0,12.0536,12.0612,12.046,12.0612,26600.0
2012-12-13 13:55:00,15.89,15.9,15.88,15.9,117200.0,12.0612,12.0688,12.0536,12.0688,117200.0
2012-12-13 14:00:00,15.89,15.91,15.87,15.87,166200.0,12.0612,12.0764,12.046,12.046,166200.0
2012-12-13 14:05:00,15.87,15.88,15.86,15.87,34200.0,12.046,12.0536,12.0384,12.046,34200.0
2012-12-13 14:10:00,15.86,15.87,15.84,15.86,102400.0,12.0384,12.046,12.0232,12.0384,102400.0
2012-12-13 14:15:00,15.86,15.87,15.83,15.83,125800.0,12.0384,12.046,12.0156,12.0156,125800.0
2012-12-13 14:20:00,15.83,15.84,15.81,15.81,48400.0,12.0156,12.0232,12.0005,12.0005,48400.0
2012-12-13 14:25:00,15.81,15.81,15.8,15.81,91800.0,12.0005,12.0005,11.9929,12.0005,91800.0
2012-12-13 14:30:00,15.81,15.85,15.81,15.85,42400.0,12.0005,12.0308,12.0005,12.0308,42400.0
2012-12-13 14:35:00,15.85,15.85,15.81,15.81,18800.0,12.0308,12.0308,12.0005,12.0005,18800.0
2012-12-13 14:40:00,15.81,15.84,15.81,15.84,138600.0,12.0005,12.0232,12.0005,12.0232,138600.0
2012-12-13 14:45:00,15.84,15.87,15.84,15.85,43800.0,12.0232,12.046,12.0232,12.0308,43800.0
2012-12-13 14:50:00,15.85,15.85,15.83,15.84,24000.0,12.0308,12.0308,12.0156,12.0232,24000.0
2012-12-13 14:55:00,15.84,15.85,15.83,15.83,19600.0,12.0232,12.0308,12.0156,12.0156,19600.0
2012-12-13 15:00:00,15.83,15.83,15.81,15.81,37400.0,12.0156,12.0156,12.0005,12.0005,37400.0
2012-12-13 15:05:00,15.81,15.82,15.81,15.81,101600.0,12.0005,12.008,12.0005,12.0005,101600.0
2012-12-13 15:10:00,15.81,15.83,15.81,15.83,215200.0,12.0005,12.0156,12.0005,12.0156,215200.0
2012-12-13 15:15:00,15.83,15.83,15.8,15.8,16600.0,12.0156,12.0156,11.9929,11.9929,16600.0
2012-12-13 15:20:00,15.8,15.8,15.79,15.79,22600.0,11.9929,11.9929,11.9853,11.9853,22600.0
2012-12-13 15:25:00,15.79,15.81,15.79,15.81,35200.0,11.9853,12.0005,11.9853,12.0005,35200.0
2012-12-13 15:30:00,15.81,15.84,15.81,15.83,59400.0,12.0005,12.0232,12.0005,12.0156,59400.0
2012-12-13 15:35:00,15.83,15.88,15.83,15.88,113200.0,12.0156,12.0536,12.0156,12.0536,113200.0
2012-12-13 15:40:00,15.88,15.9,15.88,15.9,86800.0,12.0536,12.0688,12.0536,12.0688,86800.0
2012-12-13 15:45:00,15.9,15.9,15.85,15.86,108000.0,12.0688,12.0688,12.0308,12.0384,108000.0
2012-12-13 15:50:00,15.87,15.88,15.86,15.88,82000.0,12.046,12.0536,12.0384,12.0536,82000.0
2012-12-13 15:55:00,15.88,15.88,15.85,15.88,241800.0,12.0536,12.0536,12.0308,12.0536,241800.0
2012-12-14 09:30:00,15.83,15.86,15.75,15.77,71600.0,12.0156,12.0384,11.9549,11.9701,71600.0
2012-12-14 09:35:00,15.76,15.83,15.75,15.81,26000.0,11.9625,12.0156,11.9549,12.0005,26000.0
2012-12-14 09:40:00,15.82,15.9,15.81,15.9,55000.0,12.008,12.0688,12.0005,12.0688,55000.0
2012-12-14 09:45:00,15.92,15.96,15.9,15.9,65800.0,12.0839,12.1143,12.0688,12.0688,65800.0
2012-12-14 09:50:00,15.9,15.92,15.87,15.88,73000.0,12.0688,12.0839,12.046,12.0536,73000.0
2012-12-14 09:55:00,15.88,15.88,15.85,15.87,41400.0,12.0536,12.0536,12.0308,12.046,41400.0
2012-12-14 10:00:00,15.87,15.9,15.86,15.9,47000.0,12.046,12.0688,12.0384,12.0688,47000.0
2012-12-14 10:05:00,15.88,15.89,15.86,15.88,66800.0,12.0536,12.0612,12.0384,12.0536,66800.0
2012-12-14 10:10:00,15.88,15.93,15.86,15.91,62600.0,12.0536,12.0915,12.0384,12.0764,62600.0
2012-12-14 10:15:00,15.91,15.92,15.85,15.86,29200.0,12.0764,12.0839,12.0308,12.0384,29200.0
2012-12-14 10:20:00,15.85,15.9,15.85,15.9,54000.0,12.0308,12.0688,12.0308,12.0688,54000.0
2012-12-14 10:25:00,15.9,15.9,15.87,15.87,24600.0,12.0688,12.0688,12.046,12.046,24600.0
2012-12-14 10:30:00,15.87,15.88,15.85,15.87,45200.0,12.046,12.0536,12.0308,12.046,45200.0
2012-12-14 10:35:00,15.87,15.88,15.85,15.87,23600.0,12.046,12.0536,12.0308,12.046,23600.0
2012-12-14 10:40:00,15.86,15.88,15.85,15.88,35000.0,12.0384,12.0536,12.0308,12.0536,35000.0
2012-12-14 10:45:00,15.89,15.9,15.87,15.9,105200.0,12.0612,12.0688,12.046,12.0688,105200.0
2012-12-14 10:50:00,15.9,15.9,15.88,15.88,49600.0,12.0688,12.0688,12.0536,12.0536,49600.0
2012-12-14 10:55:00,15.88,15.9,15.87,15.88,51600.0,12.0536,12.0688,12.046,12.0536,51600.0
2012-12-14 11:00:00,15.87,15.88,15.85,15.86,23200.0,12.046,12.0536,12.0308,12.0384,23200.0
2012-12-14 11:05:00,15.85,15.87,15.85,15.86,46400.0,12.0308,12.046,12.0308,12.0384,46400.0
2012-12-14 11:10:00,15.85,15.86,15.84,15.86,45000.0,12.0308,12.0384,12.0232,12.0384,45000.0
2012-12-14 11:15:00,15.85,15.85,15.83,15.84,18800.0,12.0308,12.0308,12.0156,12.0232,18800.0
2012-12-14 11:20:00,15.84,15.85,15.83,15.84,23200.0,12.0232,12.0308,12.0156,12.0232,23200.0
2012-12-14 11:25:00,15.83,15.86,15.82,15.86,54200.0,12.0156,12.0384,12.008,12.0384,54200.0
2012-12-14 11:30:00,15.86,15.86,15.85,15.86,47800.0,12.0384,12.0384,12.0308,12.0384,47800.0
2012-12-14 11:35:00,15.86,15.87,15.84,15.87,78400.0,12.0384,12.046,12.0232,12.046,78400.0
2012-12-14 11:40:00,15.86,15.88,15.85,15.87,25200.0,12.0384,12.0536,12.0308,12.046,25200.0
2012-12-14 11:45:00,15.87,15.88,15.85,15.86,51000.0,12.046,12.0536,12.0308,12.0384,51000.0
2012-12-14 11:50:00,15.86,15.87,15.85,15.85,40600.0,12.0384,12.046,12.0308,12.0308,40600.0
2012-12-14 11:55:00,15.85,15.88,15.85,15.88,20800.0,12.0308,12.0536,12.0308,12.0536,20800.0
2012-12-14 12:00:00,15.88,15.9,15.86,15.89,46400.0,12.0536,12.0688,12.0384,12.0612,46400.0
2012-12-14 12:05:00,15.89,15.92,15.89,15.92,28600.0,12.0612,12.0839,12.0612,12.0839,28600.0
2012-12-14 12:10:00,15.91,15.93,15.9,15.92,30600.0,12.0764,12.0915,12.0688,12.0839,30600.0
2012-12-14 12:15:00,15.92,15.94,15.92,15.92,18400.0,12.0839,12.0991,12.0839,12.0839,18400.0
2012-12-14 12:20:00,15.93,15.93,15.92,15.93,11800.0,12.0915,12.0915,12.0839,12.0915,11800.0
2012-12-14 12:25:00,15.92,15.93,15.92,15.92,7800.0,12.0839,12.0915,12.0839,12.0839,7800.0
2012-12-14 12:30:00,15.92,15.92,15.9,15.9,21800.0,12.0839,12.0839,12.0688,12.0688,21800.0
2012-12-14 12:35:00,15.9,15.9,15.88,15.88,13600.0,12.0688,12.0688,12.0536,12.0536,13600.0
2012-12-14 12:40:00,15.88,15.89,15.88,15.89,20400.0,12.0536,12.0612,12.0536,12.0612,20400.0
2012-12-14 12:45:00,15.88,15.9,15.88,15.88,42000.0,12.0536,12.0688,12.0536,12.0536,42000.0
2012-12-14 12:50:00,15.88,15.88,15.85,15.85,18800.0,12.0536,12.0536,12.0308,12.0308,18800.0
2012-12-14 12:55:00,15.85,15.85,15.84,15.85,7400.0,12.0308,12.0308,12.0232,12.0308,7400.0
2012-12-14 13:00:00,15.86,15.87,15.84,15.85,22400.0,12.0384,12.046,12.0232,12.0308,22400.0
2012-12-14 13:05:00,15.85,15.86,15.83,15.85,43800.0,12.0308,12.0384,12.0156,12.0308,43800.0
2012-12-14 13:10:00,15.85,15.86,15.82,15.83,15800.0,12.0308,12.0384,12.008,12.0156,15800.0
2012-12-14 13:15:00,15.83,15.83,15.82,15.82,10400.0,12.0156,12.0156,12.008,12.008,10400.0
2012-12-14 13:20:00,15.82,15.83,15.82,15.82,10800.0,12.008,12.0156,12.008,12.008,10800.0
2012-12-14 13:25:00,15.81,15.82,15.81,15.81,18600.0,12.0005,12.008,12.0005,12.0005,18600.0
2012-12-14 13:30:00,15.81,15.81,15.8,15.8,21000.0,12.0005,12.0005,11.9929,11.9929,21000.0
2012-12-14 13:35:00,15.8,15.82,15.8,15.82,13600.0,11.9929,12.008,11.9929,12.008,13600.0
2012-12-14 13:40:00,15.81,15.82,15.81,15.81,14200.0,12.0005,12.008,12.0005,12.0005,14200.0
2012-12-14 13:45:00,15.81,15.85,15.81,15.84,25600.0,12.0005,12.0308,12.0005,12.0232,25600.0
2012-12-14 13:50:00,15.84,15.84,15.84,15.84,6600.0,12.0232,12.0232,12.0232,12.0232,6600.0
2012-12-14 13:55:00,15.84,15.85,15.84,15.85,38600.0,12.0232,12.0308,12.0232,12.0308,38600.0
2012-12-14 14:00:00,15.85,15.85,15.84,15.85,11800.0,12.0308,12.0308,12.0232,12.0308,11800.0
2012-12-14 14:05:00,15.85,15.85,15.85,15.85,6000.0,12.0308,12.0308,12.0308,12.0308,6000.0
2012-12-14 14:10:00,15.85,15.86,15.85,15.86,17400.0,12.0308,12.0384,12.0308,12.0384,17400.0
2012-12-14 14:15:00,15.86,15.87,15.86,15.86,17600.0,12.0384,12.046,12.0384,12.0384,17600.0
2012-12-14 14:20:00,15.86,15.86,15.84,15.84,14000.0,12.0384,12.0384,12.0232,12.0232,14000.0
2012-12-14 14:25:00,15.84,15.84,15.83,15.84,23400.0,12.0232,12.0232,12.0156,12.0232,23400.0
2012-12-14 14:30:00,15.83,15.84,15.81,15.81,20200.0,12.0156,12.0232,12.0005,12.0005,20200.0
2012-12-14 14:35:00,15.81,15.81,15.8,15.81,27400.0,12.0005,12.0005,11.9929,12.0005,27400.0
2012-12-14 14:40:00,15.81,15.81,15.79,15.79,24800.0,12.0005,12.0005,11.9853,11.9853,24800.0
2012-12-14 14:45:00,15.79,15.8,15.79,15.8,30000.0,11.9853,11.9929,11.9853,11.9929,30000.0
2012-12-14 14:50:00,15.79,15.84,15.79,15.84,114400.0,11.9853,12.0232,11.9853,12.0232,114400.0
2012-12-14 14:55:00,15.84,15.84,15.77,15.77,84800.0,12.0232,12.0232,11.9701,11.9701,84800.0
2012-12-14 15:00:00,15.77,15.79,15.77,15.79,17600.0,11.9701,11.9853,11.9701,11.9853,17600.0
2012-12-14 15:05:00,15.79,15.79,15.75,15.76,32400.0,11.9853,11.9853,11.9549,11.9625,32400.0
2012-12-14 15:10:00,15.76,15.77,15.75,15.76,30200.0,11.9625,11.9701,11.9549,11.9625,30200.0
2012-12-14 15:15:00,15.76,15.77,15.76,15.76,20600.0,11.9625,11.9701,11.9625,11.9625,20600.0
2012-12-14 15:20:00,15.76,15.79,15.76,15.79,48200.0,11.9625,11.9853,11.9625,11.9853,48200.0
2012-12-14 15:25:00,15.78,15.79,15.77,15.79,36600.0,11.9777,11.9853,11.9701,11.9853,36600.0
2012-12-14 15:30:00,15.79,15.81,15.79,15.81,35000.0,11.9853,12.0005,11.9853,12.0005,35000.0
2012-12-14 15:35:00,15.81,15.82,15.81,15.81,34600.0,12.0005,12.008,12.0005,12.0005,34600.0
2012-12-14 15:40:00,15.81,15.82,15.81,15.81,32800.0,12.0005,12.008,12.0005,12.0005,32800.0
2012-12-14 15:45:00,15.81,15.84,15.81,15.83,77600.0,12.0005,12.0232,12.0005,12.0156,77600.0
2012-12-14 15:50:00,15.83,15.83,15.8,15.81,127800.0,12.0156,12.0156,11.9929,12.0005,127800.0
2012-12-14 15:55:00,15.8,15.83,15.8,15.82,279400.0,11.9929,12.0156,11.9929,12.008,279400.0
2012-12-17 09:30:00,15.85,15.89,15.78,15.87,108000.0,12.0308,12.0612,11.9777,12.046,108000.0
2012-12-17 09:35:00,15.9,15.97,15.88,15.93,60800.0,12.0688,12.1219,12.0536,12.0915,60800.0
2012-12-17 09:40:00,15.92,15.95,15.89,15.95,151400.0,12.0839,12.1067,12.0612,12.1067,151400.0
2012-12-17 09:45:00,15.95,15.97,15.93,15.95,76600.0,12.1067,12.1219,12.0915,12.1067,76600.0
2012-12-17 09:50:00,15.95,15.96,15.88,15.92,77000.0,12.1067,12.1143,12.0536,12.0839,77000.0
2012-12-17 09:55:00,15.92,15.95,15.88,15.94,59200.0,12.0839,12.1067,12.0536,12.0991,59200.0
2012-12-17 10:00:00,15.94,15.97,15.93,15.93,119200.0,12.0991,12.1219,12.0915,12.0915,119200.0
2012-12-17 10:05:00,15.93,15.94,15.91,15.93,20200.0,12.0915,12.0991,12.0764,12.0915,20200.0
2012-12-17 10:10:00,15.93,15.94,15.86,15.87,35400.0,12.0915,12.0991,12.0384,12.046,35400.0
2012-12-17 10:15:00,15.87,15.87,15.8,15.81,43400.0,12.046,12.046,11.9929,12.0005,43400.0
2012-12-17 10:20:00,15.81,15.84,15.81,15.82,34000.0,12.0005,12.0232,12.0005,12.008,34000.0
2012-12-17 10:25:00,15.82,15.83,15.81,15.83,30800.0,12.008,12.0156,12.0005,12.0156,30800.0
2012-12-17 10:30:00,15.83,15.86,15.82,15.86,93800.0,12.0156,12.0384,12.008,12.0384,93800.0
2012-12-17 10:35:00,15.87,15.87,15.84,15.84,9400.0,12.046,12.046,12.0232,12.0232,9400.0
2012-12-17 10:40:00,15.85,15.85,15.81,15.82,89800.0,12.0308,12.0308,12.0005,12.008,89800.0
2012-12-17 10:45:00,15.82,15.83,15.81,15.83,39400.0,12.008,12.0156,12.0005,12.0156,39400.0
2012-12-17 10:50:00,15.81,15.83,15.81,15.81,34000.0,12.0005,12.0156,12.0005,12.0005,34000.0
2012-12-17 10:55:00,15.81,15.82,15.8,15.81,41400.0,12.0005,12.008,11.9929,12.0005,41400.0
2012-12-17 11:00:00,15.81,15.82,15.79,15.81,36000.0,12.0005,12.008,11.9853,12.0005,36000.0
2012-12-17 11:05:00,15.81,15.82,15.79,15.8,34600.0,12.0005,12.008,11.9853,11.9929,34600.0
2012-12-17 11:10:00,15.8,15.81,15.79,15.79,34600.0,11.9929,12.0005,11.9853,11.9853,34600.0
2012-12-17 11:15:00,15.79,15.83,15.78,15.81,99800.0,11.9853,12.0156,11.9777,12.0005,99800.0
2012-12-17 11:20:00,15.81,15.83,15.79,15.83,92600.0,12.0005,12.0156,11.9853,12.0156,92600.0
2012-12-17 11:25:00,15.82,15.83,15.8,15.8,30800.0,12.008,12.0156,11.9929,11.9929,30800.0
2012-12-17 11:30:00,15.8,15.84,15.8,15.84,40600.0,11.9929,12.0232,11.9929,12.0232,40600.0
2012-12-17 11:35:00,15.84,15.84,15.81,15.83,153400.0,12.0232,12.0232,12.0005,12.0156,153400.0
2012-12-17 11:40:00,15.83,15.85,15.83,15.83,58800.0,12.0156,12.0308,12.0156,12.0156,58800.0
2012-12-17 11:45:00,15.83,15.84,15.81,15.83,69400.0,12.0156,12.0232,12.0005,12.0156,69400.0
2012-12-17 11:50:00,15.83,15.84,15.81,15.83,75400.0,12.0156,12.0232,12.0005,12.0156,75400.0
2012-12-17 11:55:00,15.83,15.83,15.8,15.8,15000.0,12.0156,12.0156,11.9929,11.9929,15000.0
2012-12-17 12:00:00,15.81,15.82,15.8,15.8,44400.0,12.0005,12.008,11.9929,11.9929,44400.0
2012-12-17 12:05:00,15.81,15.81,15.79,15.79,36200.0,12.0005,12.0005,11.9853,11.9853,36200.0
2012-12-17 12:10:00,15.79,15.8,15.77,15.78,15000.0,11.9853,11.9929,11.9701,11.9777,15000.0
2012-12-17 12:15:00,15.78,15.79,15.77,15.77,11800.0,11.9777,11.9853,11.9701,11.9701,11800.0
2012-12-17 12:20:00,15.77,15.81,15.77,15.81,20000.0,11.9701,12.0005,11.9701,12.0005,20000.0
2012-12-17 12:25:00,15.81,15.81,15.78,15.78,52200.0,12.0005,12.0005,11.9777,11.9777,52200.0
2012-12-17 12:30:00,15.78,15.79,15.78,15.79,38600.0,11.9777,11.9853,11.9777,11.9853,38600.0
2012-12-17 12:35:00,15.79,15.79,15.76,15.77,36600.0,11.9853,11.9853,11.9625,11.9701,36600.0
2012-12-17 12:40:00,15.77,15.77,15.74,15.74,34600.0,11.9701,11.9701,11.9473,11.9473,34600.0
2012-12-17 12:45:00,15.74,15.77,15.74,15.74,62800.0,11.9473,11.9701,11.9473,11.9473,62800.0
2012-12-17 12:50:00,15.74,15.78,15.74,15.77,20400.0,11.9473,11.9777,11.9473,11.9701,20400.0
2012-12-17 12:55:00,15.77,15.78,15.76,15.76,15000.0,11.9701,11.9777,11.9625,11.9625,15000.0
2012-12-17 13:00:00,15.76,15.77,15.73,15.73,89000.0,11.9625,11.9701,11.9397,11.9397,89000.0
2012-12-17 13:05:00,15.73,15.74,15.72,15.74,9600.0,11.9397,11.9473,11.9321,11.9473,9600.0
2012-12-17 13:10:00,15.73,15.74,15.72,15.72,11200.0,11.9397,11.9473,11.9321,11.9321,11200.0
2012-12-17 13:15:00,15.73,15.74,15.72,15.73,30800.0,11.9397,11.9473,11.9321,11.9397,30800.0
2012-12-17 13:20:00,15.72,15.73,15.72,15.72,25400.0,11.9321,11.9397,11.9321,11.9321,25400.0
2012-12-17 13:25:00,15.72,15.72,15.71,15.72,18600.0,11.9321,11.9321,11.9246,11.9321,18600.0
2012-12-17 13:30:00,15.72,15.72,15.7,15.71,34400.0,11.9321,11.9321,11.917,11.9246,34400.0
2012-12-17 13:35:00,15.71,15.71,15.67,15.67,25600.0,11.9246,11.9246,11.8942,11.8942,25600.0
2012-12-17 13:40:00,15.68,15.69,15.67,15.67,26200.0,11.9018,11.9094,11.8942,11.8942,26200.0
2012-12-17 13:45:00,15.68,15.69,15.68,15.68,19800.0,11.9018,11.9094,11.9018,11.9018,19800.0
2012-12-17 13:50:00,15.68,15.69,15.68,15.69,28000.0,11.9018,11.9094,11.9018,11.9094,28000.0
2012-12-17 13:55:00,15.69,15.71,15.68,15.69,89200.0,11.9094,11.9246,11.9018,11.9094,89200.0
2012-12-17 14:00:00,15.7,15.73,15.7,15.72,54600.0,11.917,11.9397,11.917,11.9321,54600.0
2012-12-17 14:05:00,15.72,15.72,15.71,15.71,44800.0,11.9321,11.9321,11.9246,11.9246,44800.0
2012-12-17 14:10:00,15.72,15.73,15.71,15.72,77000.0,11.9321,11.9397,11.9246,11.9321,77000.0
2012-12-17 14:15:00,15.72,15.72,15.71,15.71,26400.0,11.9321,11.9321,11.9246,11.9246,26400.0
2012-12-17 14:20:00,15.71,15.71,15.7,15.71,20000.0,11.9246,11.9246,11.917,11.9246,20000.0
2012-12-17 14:25:00,15.71,15.72,15.7,15.72,20800.0,11.9246,11.9321,11.917,11.9321,20800.0
2012-12-17 14:30:00,15.71,15.73,15.71,15.73,49600.0,11.9246,11.9397,11.9246,11.9397,49600.0
2012-12-17 14:35:00,15.73,15.74,15.72,15.74,25800.0,11.9397,11.9473,11.9321,11.9473,25800.0
2012-12-17 14:40:00,15.74,15.74,15.72,15.72,909200.0,11.9473,11.9473,11.9321,11.9321,909200.0
2012-12-17 14:45:00,15.72,15.77,15.72,15.76,49200.0,11.9321,11.9701,11.9321,11.9625,49200.0
2012-12-17 14:50:00,15.77,15.77,15.75,15.76,28800.0,11.9701,11.9701,11.9549,11.9625,28800.0
2012-12-17 14:55:00,15.76,15.8,15.75,15.8,91000.0,11.9625,11.9929,11.9549,11.9929,91000.0
2012-12-17 15:00:00,15.79,15.82,15.79,15.82,152800.0,11.9853,12.008,11.9853,12.008,152800.0
2012-12-17 15:05:00,15.82,15.87,15.82,15.86,92000.0,12.008,12.046,12.008,12.0384,92000.0
2012-12-17 15:10:00,15.87,15.87,15.84,15.85,70200.0,12.046,12.046,12.0232,12.0308,70200.0
2012-12-17 15:15:00,15.85,15.86,15.85,15.86,65200.0,12.0308,12.0384,12.0308,12.0384,65200.0
2012-12-17 15:20:00,15.86,15.87,15.86,15.86,88200.0,12.0384,12.046,12.0384,12.0384,88200.0
2012-12-17 15:25:00,15.86,15.86,15.83,15.83,43400.0,12.0384,12.0384,12.0156,12.0156,43400.0
2012-12-17 15:30:00,15.83,15.87,15.81,15.87,120400.0,12.0156,12.046,12.0005,12.046,120400.0
2012-12-17 15:35:00,15.87,15.88,15.87,15.88,85000.0,12.046,12.0536,12.046,12.0536,85000.0
2012-12-17 15:40:00,15.88,15.89,15.88,15.88,86800.0,12.0536,12.0612,12.0536,12.0536,86800.0
2012-12-17 15:45:00,15.88,15.9,15.88,15.9,69600.0,12.0536,12.0688,12.0536,12.0688,69600.0
2012-12-17 15:50:00,15.9,15.91,15.88,15.91,171000.0,12.0688,12.0764,12.0536,12.0764,171000.0
2012-12-17 15:55:00,15.9,15.93,15.9,15.93,200000.0,12.0688,12.0915,12.0688,12.0915,200000.0
2012-12-18 09:30:00,15.92,15.97,15.87,15.88,118600.0,12.0839,12.1219,12.046,12.0536,118600.0
2012-12-18 09:35:00,15.88,15.9,15.88,15.89,42800.0,12.0536,12.0688,12.0536,12.0612,42800.0
2012-12-18 09:40:00,15.89,15.93,15.88,15.88,53800.0,12.0612,12.0915,12.0536,12.0536,53800.0
2012-12-18 09:45:00,15.88,15.91,15.88,15.9,47400.0,12.0536,12.0764,12.0536,12.0688,47400.0
2012-12-18 09:50:00,15.91,15.93,15.9,15.9,48000.0,12.0764,12.0915,12.0688,12.0688,48000.0
2012-12-18 09:55:00,15.91,15.91,15.9,15.9,33200.0,12.0764,12.0764,12.0688,12.0688,33200.0
2012-12-18 10:00:00,15.9,15.92,15.9,15.9,37600.0,12.0688,12.0839,12.0688,12.0688,37600.0
2012-12-18 10:05:00,15.9,15.9,15.88,15.88,163200.0,12.0688,12.0688,12.0536,12.0536,163200.0
2012-12-18 10:10:00,15.88,15.94,15.88,15.92,56400.0,12.0536,12.0991,12.0536,12.0839,56400.0
2012-12-18 10:15:00,15.92,15.95,15.92,15.95,67600.0,12.0839,12.1067,12.0839,12.1067,67600.0
2012-12-18 10:20:00,15.96,16.01,15.94,16.0,116600.0,12.1143,12.1523,12.0991,12.1447,116600.0
2012-12-18 10:25:00,16.0,16.05,16.0,16.05,42000.0,12.1447,12.1826,12.1447,12.1826,42000.0
2012-12-18 10:30:00,16.04,16.06,16.04,16.05,58600.0,12.175,12.1902,12.175,12.1826,58600.0
2012-12-18 10:35:00,16.05,16.08,16.05,16.08,64800.0,12.1826,12.2054,12.1826,12.2054,64800.0
2012-12-18 10:40:00,16.08,16.09,16.07,16.09,67600.0,12.2054,12.213,12.1978,12.213,67600.0
2012-12-18 10:45:00,16.09,16.12,16.08,16.11,91400.0,12.213,12.2358,12.2054,12.2282,91400.0
2012-12-18 10:50:00,16.12,16.15,16.12,16.15,107000.0,12.2358,12.2585,12.2358,12.2585,107000.0
2012-12-18 10:55:00,16.15,16.16,16.13,16.13,74400.0,12.2585,12.2661,12.2433,12.2433,74400.0
2012-12-18 11:00:00,16.13,16.14,16.12,16.13,62600.0,12.2433,12.2509,12.2358,12.2433,62600.0
2012-12-18 11:05:00,16.13,16.16,16.13,16.14,68800.0,12.2433,12.2661,12.2433,12.2509,68800.0
2012-12-18 11:10:00,16.15,16.17,16.15,16.16,51000.0,12.2585,12.2737,12.2585,12.2661,51000.0
2012-12-18 11:15:00,16.16,16.18,16.16,16.18,59200.0,12.2661,12.2813,12.2661,12.2813,59200.0
2012-12-18 11:20:00,16.17,16.18,16.16,16.18,46400.0,12.2737,12.2813,12.2661,12.2813,46400.0
2012-12-18 11:25:00,16.18,16.18,16.16,16.16,29000.0,12.2813,12.2813,12.2661,12.2661,29000.0
2012-12-18 11:30:00,16.17,16.18,16.15,16.16,40600.0,12.2737,12.2813,12.2585,12.2661,40600.0
2012-12-18 11:35:00,16.16,16.16,16.14,16.15,34000.0,12.2661,12.2661,12.2509,12.2585,34000.0
2012-12-18 11:40:00,16.14,16.15,16.12,16.14,38000.0,12.2509,12.2585,12.2358,12.2509,38000.0
2012-12-18 11:45:00,16.14,16.16,16.14,16.16,37000.0,12.2509,12.2661,12.2509,12.2661,37000.0
2012-12-18 11:50:00,16.16,16.16,16.12,16.13,28400.0,12.2661,12.2661,12.2358,12.2433,28400.0
2012-12-18 11:55:00,16.13,16.14,16.12,16.13,25800.0,12.2433,12.2509,12.2358,12.2433,25800.0
2012-12-18 12:00:00,16.13,16.15,16.13,16.15,38600.0,12.2433,12.2585,12.2433,12.2585,38600.0
2012-12-18 12:05:00,16.15,16.18,16.15,16.18,40400.0,12.2585,12.2813,12.2585,12.2813,40400.0
2012-12-18 12:10:00,16.18,16.18,16.16,16.18,23000.0,12.2813,12.2813,12.2661,12.2813,23000.0
2012-12-18 12:15:00,16.17,16.18,16.17,16.18,27400.0,12.2737,12.2813,12.2737,12.2813,27400.0
2012-12-18 12:20:00,16.18,16.19,16.17,16.19,28000.0,12.2813,12.2889,12.2737,12.2889,28000.0
2012-12-18 12:25:00,16.18,16.19,16.17,16.18,94200.0,12.2813,12.2889,12.2737,12.2813,94200.0
2012-12-18 12:30:00,16.17,16.18,16.16,16.17,59200.0,12.2737,12.2813,12.2661,12.2737,59200.0
2012-12-18 12:35:00,16.17,16.21,16.17,16.21,49000.0,12.2737,12.3041,12.2737,12.3041,49000.0
2012-12-18 12:40:00,16.2,16.21,16.18,16.18,62800.0,12.2965,12.3041,12.2813,12.2813,62800.0
2012-12-18 12:45:00,16.18,16.21,16.18,16.18,98600.0,12.2813,12.3041,12.2813,12.2813,98600.0
2012-12-18 12:50:00,16.18,16.21,16.18,16.18,88400.0,12.2813,12.3041,12.2813,12.2813,88400.0
2012-12-18 12:55:00,16.18,16.22,16.18,16.21,93000.0,12.2813,12.3117,12.2813,12.3041,93000.0
2012-12-18 13:00:00,16.21,16.21,16.18,16.21,88400.0,12.3041,12.3041,12.2813,12.3041,88400.0
2012-12-18 13:05:00,16.2,16.23,16.2,16.22,33800.0,12.2965,12.3193,12.2965,12.3117,33800.0
2012-12-18 13:10:00,16.22,16.24,16.19,16.19,67000.0,12.3117,12.3268,12.2889,12.2889,67000.0
2012-12-18 13:15:00,16.18,16.2,16.16,16.18,36000.0,12.2813,12.2965,12.2661,12.2813,36000.0
2012-12-18 13:20:00,16.17,16.17,16.15,16.17,19800.0,12.2737,12.2737,12.2585,12.2737,19800.0
2012-12-18 13:25:00,16.16,16.17,16.14,16.14,21800.0,12.2661,12.2737,12.2509,12.2509,21800.0
2012-12-18 13:30:00,16.14,16.18,16.14,16.17,33000.0,12.2509,12.2813,12.2509,12.2737,33000.0
2012-12-18 13:35:00,16.17,16.19,16.17,16.18,21200.0,12.2737,12.2889,12.2737,12.2813,21200.0
2012-12-18 13:40:00,16.18,16.2,16.18,16.18,40600.0,12.2813,12.2965,12.2813,12.2813,40600.0
2012-12-18 13:45:00,16.18,16.18,16.17,16.17,12600.0,12.2813,12.2813,12.2737,12.2737,12600.0
2012-12-18 13:50:00,16.16,16.16,16.15,16.16,18600.0,12.2661,12.2661,12.2585,12.2661,18600.0
2012-12-18 13:55:00,16.16,16.17,16.16,16.17,19400.0,12.2661,12.2737,12.2661,12.2737,19400.0
2012-12-18 14:00:00,16.17,16.17,16.15,16.15,24600.0,12.2737,12.2737,12.2585,12.2585,24600.0
2012-12-18 14:05:00,16.15,16.15,16.13,16.14,44400.0,12.2585,12.2585,12.2433,12.2509,44400.0
2012-12-18 14:10:00,16.14,16.17,16.13,16.15,106200.0,12.2509,12.2737,12.2433,12.2585,106200.0
2012-12-18 14:15:00,16.15,16.17,16.15,16.17,54000.0,12.2585,12.2737,12.2585,12.2737,54000.0
2012-12-18 14:20:00,16.17,16.18,16.15,16.16,20000.0,12.2737,12.2813,12.2585,12.2661,20000.0
2012-12-18 14:25:00,16.16,16.16,16.14,16.16,29000.0,12.2661,12.2661,12.2509,12.2661,29000.0
2012-12-18 14:30:00,16.15,16.16,16.14,16.16,27000.0,12.2585,12.2661,12.2509,12.2661,27000.0
2012-12-18 14:35:00,16.15,16.17,16.15,16.17,25800.0,12.2585,12.2737,12.2585,12.2737,25800.0
2012-12-18 14:40:00,16.17,16.18,16.14,16.15,36600.0,12.2737,12.2813,12.2509,12.2585,36600.0
2012-12-18 14:45:00,16.15,16.17,16.15,16.17,23800.0,12.2585,12.2737,12.2585,12.2737,23800.0
2012-12-18 14:50:00,16.17,16.17,16.14,16.14,22000.0,12.2737,12.2737,12.2509,12.2509,22000.0
2012-12-18 14:55:00,16.14,16.16,16.11,16.13,67400.0,12.2509,12.2661,12.2282,12.2433,67400.0
2012-12-18 15:00:00,16.12,16.13,16.1,16.13,44200.0,12.2358,12.2433,12.2206,12.2433,44200.0
2012-12-18 15:05:00,16.13,16.14,16.1,16.1,65200.0,12.2433,12.2509,12.2206,12.2206,65200.0
2012-12-18 15:10:00,16.1,16.11,16.08,16.08,75400.0,12.2206,12.2282,12.2054,12.2054,75400.0
2012-12-18 15:15:00,16.08,16.09,16.06,16.07,71800.0,12.2054,12.213,12.1902,12.1978,71800.0
2012-12-18 15:20:00,16.07,16.1,16.07,16.09,74800.0,12.1978,12.2206,12.1978,12.213,74800.0
2012-12-18 15:25:00,16.09,16.09,16.06,16.06,73200.0,12.213,12.213,12.1902,12.1902,73200.0
2012-12-18 15:30:00,16.06,16.08,16.05,16.07,85400.0,12.1902,12.2054,12.1826,12.1978,85400.0
2012-12-18 15:35:00,16.07,16.09,16.07,16.09,70200.0,12.1978,12.213,12.1978,12.213,70200.0
2012-12-18 15:40:00,16.09,16.09,16.07,16.07,80600.0,12.213,12.213,12.1978,12.1978,80600.0
2012-12-18 15:45:00,16.07,16.11,16.06,16.1,142200.0,12.1978,12.2282,12.1902,12.2206,142200.0
2012-12-18 15:50:00,16.1,16.15,16.1,16.14,206200.0,12.2206,12.2585,12.2206,12.2509,206200.0
2012-12-18 15:55:00,16.15,16.16,16.14,16.16,414800.0,12.2585,12.2661,12.2509,12.2661,414800.0
2012-12-19 09:30:00,16.21,16.21,16.11,16.2,121000.0,12.3041,12.3041,12.2282,12.2965,121000.0
2012-12-19 09:35:00,16.19,16.37,16.18,16.37,90000.0,12.2889,12.4255,12.2813,12.4255,90000.0
2012-12-19 09:40:00,16.38,16.4,16.33,16.38,82000.0,12.4331,12.4483,12.3952,12.4331,82000.0
2012-12-19 09:45:00,16.37,16.39,16.3,16.31,89600.0,12.4255,12.4407,12.3724,12.38,89600.0
2012-12-19 09:50:00,16.31,16.31,16.25,16.25,20800.0,12.38,12.38,12.3344,12.3344,20800.0
2012-12-19 09:55:00,16.24,16.26,16.22,16.26,33200.0,12.3268,12.342,12.3117,12.342,33200.0
2012-12-19 10:00:00,16.25,16.29,16.25,16.27,44400.0,12.3344,12.3648,12.3344,12.3496,44400.0
2012-12-19 10:05:00,16.27,16.31,16.27,16.31,49400.0,12.3496,12.38,12.3496,12.38,49400.0
2012-12-19 10:10:00,16.31,16.35,16.3,16.35,61400.0,12.38,12.4103,12.3724,12.4103,61400.0
2012-12-19 10:15:00,16.34,16.35,16.33,16.33,66400.0,12.4027,12.4103,12.3952,12.3952,66400.0
2012-12-19 10:20:00,16.33,16.35,16.33,16.34,63000.0,12.3952,12.4103,12.3952,12.4027,63000.0
2012-12-19 10:25:00,16.34,16.36,16.34,16.35,57400.0,12.4027,12.4179,12.4027,12.4103,57400.0
2012-12-19 10:30:00,16.35,16.35,16.33,16.34,34800.0,12.4103,12.4103,12.3952,12.4027,34800.0
2012-12-19 10:35:00,16.34,16.35,16.33,16.34,33000.0,12.4027,12.4103,12.3952,12.4027,33000.0
2012-12-19 10:40:00,16.33,16.34,16.29,16.33,229600.0,12.3952,12.4027,12.3648,12.3952,229600.0
2012-12-19 10:45:00,16.33,16.36,16.33,16.36,33000.0,12.3952,12.4179,12.3952,12.4179,33000.0
2012-12-19 10:50:00,16.36,16.36,16.33,16.36,31400.0,12.4179,12.4179,12.3952,12.4179,31400.0
2012-12-19 10:55:00,16.35,16.36,16.33,16.33,75600.0,12.4103,12.4179,12.3952,12.3952,75600.0
2012-12-19 11:00:00,16.34,16.36,16.33,16.36,85000.0,12.4027,12.4179,12.3952,12.4179,85000.0
2012-12-19 11:05:00,16.35,16.36,16.34,16.35,22200.0,12.4103,12.4179,12.4027,12.4103,22200.0
2012-12-19 11:10:00,16.36,16.36,16.32,16.33,19000.0,12.4179,12.4179,12.3876,12.3952,19000.0
2012-12-19 11:15:00,16.33,16.34,16.32,16.32,16400.0,12.3952,12.4027,12.3876,12.3876,16400.0
2012-12-19 11:20:00,16.32,16.33,16.31,16.32,43000.0,12.3876,12.3952,12.38,12.3876,43000.0
2012-12-19 11:25:00,16.32,16.33,16.31,16.33,28000.0,12.3876,12.3952,12.38,12.3952,28000.0
2012-12-19 11:30:00,16.33,16.39,16.33,16.38,59000.0,12.3952,12.4407,12.3952,12.4331,59000.0
2012-12-19 11:35:00,16.38,16.39,16.37,16.38,57200.0,12.4331,12.4407,12.4255,12.4331,57200.0
2012-12-19 11:40:00,16.38,16.39,16.37,16.38,25000.0,12.4331,12.4407,12.4255,12.4331,25000.0
2012-12-19 11:45:00,16.38,16.39,16.38,16.38,25600.0,12.4331,12.4407,12.4331,12.4331,25600.0
2012-12-19 11:50:00,16.38,16.39,16.38,16.39,57600.0,12.4331,12.4407,12.4331,12.4407,57600.0
2012-12-19 11:55:00,16.39,16.4,16.38,16.38,60400.0,12.4407,12.4483,12.4331,12.4331,60400.0
2012-12-19 12:00:00,16.38,16.4,16.38,16.39,64800.0,12.4331,12.4483,12.4331,12.4407,64800.0
2012-12-19 12:05:00,16.38,16.39,16.38,16.38,41800.0,12.4331,12.4407,12.4331,12.4331,41800.0
2012-12-19 12:10:00,16.38,16.39,16.38,16.38,54800.0,12.4331,12.4407,12.4331,12.4331,54800.0
2012-12-19 12:15:00,16.38,16.38,16.38,16.38,36200.0,12.4331,12.4331,12.4331,12.4331,36200.0
2012-12-19 12:20:00,16.38,16.38,16.35,16.36,75600.0,12.4331,12.4331,12.4103,12.4179,75600.0
2012-12-19 12:25:00,16.36,16.38,16.35,16.37,44400.0,12.4179,12.4331,12.4103,12.4255,44400.0
2012-12-19 12:30:00,16.38,16.38,16.34,16.35,41800.0,12.4331,12.4331,12.4027,12.4103,41800.0
2012-12-19 12:35:00,16.35,16.36,16.34,16.34,18800.0,12.4103,12.4179,12.4027,12.4027,18800.0
2012-12-19 12:40:00,16.35,16.36,16.33,16.35,45000.0,12.4103,12.4179,12.3952,12.4103,45000.0
2012-12-19 12:45:00,16.36,16.36,16.34,16.35,36800.0,12.4179,12.4179,12.4027,12.4103,36800.0
2012-12-19 12:50:00,16.35,16.35,16.33,16.33,19400.0,12.4103,12.4103,12.3952,12.3952,19400.0
2012-12-19 12:55:00,16.33,16.35,16.33,16.34,41400.0,12.3952,12.4103,12.3952,12.4027,41400.0
2012-12-19 13:00:00,16.33,16.33,16.3,16.31,37000.0,12.3952,12.3952,12.3724,12.38,37000.0
2012-12-19 13:05:00,16.31,16.33,16.3,16.32,46400.0,12.38,12.3952,12.3724,12.3876,46400.0
2012-12-19 13:10:00,16.32,16.33,16.29,16.29,57000.0,12.3876,12.3952,12.3648,12.3648,57000.0
2012-12-19 13:15:00,16.29,16.29,16.24,16.25,42400.0,12.3648,12.3648,12.3268,12.3344,42400.0
2012-12-19 13:20:00,16.25,16.27,16.25,16.26,17200.0,12.3344,12.3496,12.3344,12.342,17200.0
2012-12-19 13:25:00,16.27,16.29,16.27,16.28,24200.0,12.3496,12.3648,12.3496,12.3572,24200.0
2012-12-19 13:30:00,16.28,16.28,16.25,16.25,24000.0,12.3572,12.3572,12.3344,12.3344,24000.0
2012-12-19 13:35:00,16.25,16.27,16.25,16.27,41400.0,12.3344,12.3496,12.3344,12.3496,41400.0
2012-12-19 13:40:00,16.27,16.27,16.24,16.25,39200.0,12.3496,12.3496,12.3268,12.3344,39200.0
2012-12-19 13:45:00,16.25,16.25,16.23,16.25,23400.0,12.3344,12.3344,12.3193,12.3344,23400.0
2012-12-19 13:50:00,16.25,16.32,16.25,16.31,80800.0,12.3344,12.3876,12.3344,12.38,80800.0
2012-12-19 13:55:00,16.31,16.35,16.31,16.34,65200.0,12.38,12.4103,12.38,12.4027,65200.0
2012-12-19 14:00:00,16.34,16.34,16.28,16.29,44800.0,12.4027,12.4027,12.3572,12.3648,44800.0
2012-12-19 14:05:00,16.29,16.29,16.27,16.27,34200.0,12.3648,12.3648,12.3496,12.3496,34200.0
2012-12-19 14:10:00,16.25,16.28,16.25,16.26,31000.0,12.3344,12.3572,12.3344,12.342,31000.0
2012-12-19 14:15:00,16.27,16.27,16.24,16.25,59600.0,12.3496,12.3496,12.3268,12.3344,59600.0
2012-12-19 14:20:00,16.25,16.28,16.25,16.27,30800.0,12.3344,12.3572,12.3344,12.3496,30800.0
2012-12-19 14:25:00,16.27,16.27,16.25,16.25,34200.0,12.3496,12.3496,12.3344,12.3344,34200.0
2012-12-19 14:30:00,16.24,16.25,16.24,16.24,25200.0,12.3268,12.3344,12.3268,12.3268,25200.0
2012-12-19 14:35:00,16.24,16.27,16.24,16.25,87600.0,12.3268,12.3496,12.3268,12.3344,87600.0
2012-12-19 14:40:00,16.25,16.26,16.23,16.24,33400.0,12.3344,12.342,12.3193,12.3268,33400.0
2012-12-19 14:45:00,16.25,16.25,16.23,16.23,49800.0,12.3344,12.3344,12.3193,12.3193,49800.0
2012-12-19 14:50:00,16.23,16.24,16.21,16.22,33400.0,12.3193,12.3268,12.3041,12.3117,33400.0
2012-12-19 14:55:00,16.22,16.24,16.22,16.22,37000.0,12.3117,12.3268,12.3117,12.3117,37000.0
2012-12-19 15:00:00,16.22,16.27,16.22,16.25,120000.0,12.3117,12.3496,12.3117,12.3344,120000.0
2012-12-19 15:05:00,16.25,16.27,16.23,16.26,46200.0,12.3344,12.3496,12.3193,12.342,46200.0
2012-12-19 15:10:00,16.27,16.27,16.24,16.24,55600.0,12.3496,12.3496,12.3268,12.3268,55600.0
2012-12-19 15:15:00,16.24,16.25,16.22,16.22,43200.0,12.3268,12.3344,12.3117,12.3117,43200.0
2012-12-19 15:20:00,16.23,16.24,16.22,16.23,68200.0,12.3193,12.3268,12.3117,12.3193,68200.0
2012-12-19 15:25:00,16.23,16.24,16.23,16.23,34800.0,12.3193,12.3268,12.3193,12.3193,34800.0
2012-12-19 15:30:00,16.23,16.24,16.23,16.24,37400.0,12.3193,12.3268,12.3193,12.3268,37400.0
2012-12-19 15:35:00,16.24,16.28,16.24,16.28,56800.0,12.3268,12.3572,12.3268,12.3572,56800.0
2012-12-19 15:40:00,16.28,16.28,16.27,16.28,34400.0,12.3572,12.3572,12.3496,12.3572,34400.0
2012-12-19 15:45:00,16.28,16.28,16.23,16.23,81400.0,12.3572,12.3572,12.3193,12.3193,81400.0
2012-12-19 15:50:00,16.23,16.24,16.21,16.24,114600.0,12.3193,12.3268,12.3041,12.3268,114600.0
2012-12-19 15:55:00,16.24,16.25,16.23,16.23,146200.0,12.3268,12.3344,12.3193,12.3193,146200.0
2012-12-20 09:30:00,16.24,16.26,16.18,16.24,58600.0,12.3268,12.342,12.2813,12.3268,58600.0
2012-12-20 09:35:00,16.22,16.23,16.16,16.16,53800.0,12.3117,12.3193,12.2661,12.2661,53800.0
2012-12-20 09:40:00,16.15,16.16,16.09,16.09,60000.0,12.2585,12.2661,12.213,12.213,60000.0
2012-12-20 09:45:00,16.09,16.18,16.09,16.17,33800.0,12.213,12.2813,12.213,12.2737,33800.0
2012-12-20 09:50:00,16.17,16.22,16.16,16.21,104600.0,12.2737,12.3117,12.2661,12.3041,104600.0
2012-12-20 09:55:00,16.21,16.23,16.21,16.22,141000.0,12.3041,12.3193,12.3041,12.3117,141000.0
2012-12-20 10:00:00,16.22,16.28,16.22,16.28,60600.0,12.3117,12.3572,12.3117,12.3572,60600.0
2012-12-20 10:05:00,16.28,16.28,16.25,16.25,39200.0,12.3572,12.3572,12.3344,12.3344,39200.0
2012-12-20 10:10:00,16.25,16.3,16.25,16.28,102400.0,12.3344,12.3724,12.3344,12.3572,102400.0
2012-12-20 10:15:00,16.27,16.28,16.25,16.26,19000.0,12.3496,12.3572,12.3344,12.342,19000.0
2012-12-20 10:20:00,16.26,16.26,16.21,16.22,28800.0,12.342,12.342,12.3041,12.3117,28800.0
2012-12-20 10:25:00,16.23,16.23,16.17,16.18,26800.0,12.3193,12.3193,12.2737,12.2813,26800.0
2012-12-20 10:30:00,16.17,16.17,16.15,16.17,30200.0,12.2737,12.2737,12.2585,12.2737,30200.0
2012-12-20 10:35:00,16.17,16.2,16.17,16.18,32200.0,12.2737,12.2965,12.2737,12.2813,32200.0
2012-12-20 10:40:00,16.18,16.2,16.18,16.2,28200.0,12.2813,12.2965,12.2813,12.2965,28200.0
2012-12-20 10:45:00,16.19,16.2,16.17,16.18,14000.0,12.2889,12.2965,12.2737,12.2813,14000.0
2012-12-20 10:50:00,16.18,16.2,16.17,16.17,28800.0,12.2813,12.2965,12.2737,12.2737,28800.0
2012-12-20 10:55:00,16.17,16.18,16.16,16.17,19400.0,12.2737,12.2813,12.2661,12.2737,19400.0
2012-12-20 11:00:00,16.17,16.21,16.16,16.21,78000.0,12.2737,12.3041,12.2661,12.3041,78000.0
2012-12-20 11:05:00,16.21,16.27,16.21,16.26,51400.0,12.3041,12.3496,12.3041,12.342,51400.0
2012-12-20 11:10:00,16.25,16.26,16.24,16.24,30200.0,12.3344,12.342,12.3268,12.3268,30200.0
2012-12-20 11:15:00,16.24,16.27,16.23,16.27,62800.0,12.3268,12.3496,12.3193,12.3496,62800.0
2012-12-20 11:20:00,16.27,16.27,16.24,16.25,19600.0,12.3496,12.3496,12.3268,12.3344,19600.0
2012-12-20 11:25:00,16.24,16.25,16.21,16.22,27800.0,12.3268,12.3344,12.3041,12.3117,27800.0
2012-12-20 11:30:00,16.22,16.22,16.21,16.21,18000.0,12.3117,12.3117,12.3041,12.3041,18000.0
2012-12-20 11:35:00,16.21,16.24,16.21,16.21,17800.0,12.3041,12.3268,12.3041,12.3041,17800.0
2012-12-20 11:40:00,16.21,16.25,16.21,16.24,32800.0,12.3041,12.3344,12.3041,12.3268,32800.0
2012-12-20 11:45:00,16.25,16.25,16.24,16.24,13000.0,12.3344,12.3344,12.3268,12.3268,13000.0
2012-12-20 11:50:00,16.24,16.25,16.23,16.24,25000.0,12.3268,12.3344,12.3193,12.3268,25000.0
2012-12-20 11:55:00,16.24,16.24,16.22,16.22,12000.0,12.3268,12.3268,12.3117,12.3117,12000.0
2012-12-20 12:00:00,16.23,16.24,16.21,16.22,14000.0,12.3193,12.3268,12.3041,12.3117,14000.0
2012-12-20 12:05:00,16.22,16.23,16.22,16.22,11600.0,12.3117,12.3193,12.3117,12.3117,11600.0
2012-12-20 12:10:00,16.23,16.24,16.22,16.23,8000.0,12.3193,12.3268,12.3117,12.3193,8000.0
2012-12-20 12:15:00,16.23,16.23,16.2,16.23,19000.0,12.3193,12.3193,12.2965,12.3193,19000.0
2012-12-20 12:20:00,16.23,16.25,16.23,16.25,27000.0,12.3193,12.3344,12.3193,12.3344,27000.0
2012-12-20 12:25:00,16.25,16.26,16.25,16.25,30200.0,12.3344,12.342,12.3344,12.3344,30200.0
2012-12-20 12:30:00,16.25,16.26,16.24,16.25,29000.0,12.3344,12.342,12.3268,12.3344,29000.0
2012-12-20 12:35:00,16.25,16.26,16.25,16.25,26600.0,12.3344,12.342,12.3344,12.3344,26600.0
2012-12-20 12:40:00,16.25,16.26,16.25,16.25,10200.0,12.3344,12.342,12.3344,12.3344,10200.0
2012-12-20 12:45:00,16.25,16.25,16.23,16.23,187000.0,12.3344,12.3344,12.3193,12.3193,187000.0
2012-12-20 12:50:00,16.23,16.27,16.23,16.24,23400.0,12.3193,12.3496,12.3193,12.3268,23400.0
2012-12-20 12:55:00,16.24,16.25,16.23,16.24,28600.0,12.3268,12.3344,12.3193,12.3268,28600.0
2012-12-20 13:00:00,16.24,16.25,16.23,16.24,18200.0,12.3268,12.3344,12.3193,12.3268,18200.0
2012-12-20 13:05:00,16.24,16.26,16.24,16.26,5600.0,12.3268,12.342,12.3268,12.342,5600.0
2012-12-20 13:10:00,16.26,16.27,16.25,16.26,12400.0,12.342,12.3496,12.3344,12.342,12400.0
2012-12-20 13:15:00,16.26,16.26,16.24,16.25,30400.0,12.342,12.342,12.3268,12.3344,30400.0
2012-12-20 13:20:00,16.25,16.25,16.23,16.24,18600.0,12.3344,12.3344,12.3193,12.3268,18600.0
2012-12-20 13:25:00,16.24,16.25,16.23,16.25,22600.0,12.3268,12.3344,12.3193,12.3344,22600.0
2012-12-20 13:30:00,16.25,16.26,16.25,16.25,10200.0,12.3344,12.342,12.3344,12.3344,10200.0
2012-12-20 13:35:00,16.25,16.29,16.25,16.28,28400.0,12.3344,12.3648,12.3344,12.3572,28400.0
2012-12-20 13:40:00,16.27,16.28,16.26,16.27,10400.0,12.3496,12.3572,12.342,12.3496,10400.0
2012-12-20 13:45:00,16.27,16.3,16.27,16.29,29600.0,12.3496,12.3724,12.3496,12.3648,29600.0
2012-12-20 13:50:00,16.29,16.31,16.29,16.31,17200.0,12.3648,12.38,12.3648,12.38,17200.0
2012-12-20 13:55:00,16.31,16.33,16.31,16.33,40600.0,12.38,12.3952,12.38,12.3952,40600.0
2012-12-20 14:00:00,16.33,16.33,16.31,16.31,15000.0,12.3952,12.3952,12.38,12.38,15000.0
2012-12-20 14:05:00,16.31,16.32,16.3,16.31,34200.0,12.38,12.3876,12.3724,12.38,34200.0
2012-12-20 14:10:00,16.32,16.32,16.31,16.31,13200.0,12.3876,12.3876,12.38,12.38,13200.0
2012-12-20 14:15:00,16.32,16.33,16.31,16.31,40400.0,12.3876,12.3952,12.38,12.38,40400.0
2012-12-20 14:20:00,16.31,16.31,16.3,16.3,22400.0,12.38,12.38,12.3724,12.3724,22400.0
2012-12-20 14:25:00,16.3,16.31,16.3,16.31,12400.0,12.3724,12.38,12.3724,12.38,12400.0
2012-12-20 14:30:00,16.32,16.33,16.31,16.31,22200.0,12.3876,12.3952,12.38,12.38,22200.0
2012-12-20 14:35:00,16.31,16.31,16.3,16.31,34800.0,12.38,12.38,12.3724,12.38,34800.0
2012-12-20 14:40:00,16.31,16.33,16.3,16.32,15400.0,12.38,12.3952,12.3724,12.3876,15400.0
2012-12-20 14:45:00,16.32,16.34,16.32,16.32,31400.0,12.3876,12.4027,12.3876,12.3876,31400.0
2012-12-20 14:50:00,16.33,16.33,16.31,16.33,24400.0,12.3952,12.3952,12.38,12.3952,24400.0
2012-12-20 14:55:00,16.32,16.33,16.3,16.3,67600.0,12.3876,12.3952,12.3724,12.3724,67600.0
2012-12-20 15:00:00,16.31,16.31,16.3,16.31,47000.0,12.38,12.38,12.3724,12.38,47000.0
2012-12-20 15:05:00,16.31,16.31,16.29,16.3,52200.0,12.38,12.38,12.3648,12.3724,52200.0
2012-12-20 15:10:00,16.3,16.3,16.29,16.3,51400.0,12.3724,12.3724,12.3648,12.3724,51400.0
2012-12-20 15:15:00,16.3,16.3,16.29,16.3,49000.0,12.3724,12.3724,12.3648,12.3724,49000.0
2012-12-20 15:20:00,16.3,16.31,16.29,16.31,49200.0,12.3724,12.38,12.3648,12.38,49200.0
2012-12-20 15:25:00,16.31,16.31,16.3,16.31,41800.0,12.38,12.38,12.3724,12.38,41800.0
2012-12-20 15:30:00,16.3,16.31,16.3,16.3,38600.0,12.3724,12.38,12.3724,12.3724,38600.0
2012-12-20 15:35:00,16.3,16.34,16.3,16.33,67800.0,12.3724,12.4027,12.3724,12.3952,67800.0
2012-12-20 15:40:00,16.33,16.36,16.32,16.32,42000.0,12.3952,12.4179,12.3876,12.3876,42000.0
2012-12-20 15:45:00,16.32,16.32,16.3,16.31,48800.0,12.3876,12.3876,12.3724,12.38,48800.0
2012-12-20 15:50:00,16.31,16.31,16.3,16.31,67400.0,12.38,12.38,12.3724,12.38,67400.0
2012-12-20 15:55:00,16.3,16.32,16.3,16.32,151400.0,12.3724,12.3876,12.3724,12.3876,151400.0
2012-12-21 09:30:00,16.17,16.21,16.05,16.2,1334600.0,12.2737,12.3041,12.1826,12.2965,1334600.0
2012-12-21 09:35:00,16.17,16.18,16.11,16.18,62800.0,12.2737,12.2813,12.2282,12.2813,62800.0
2012-12-21 09:40:00,16.17,16.2,16.15,16.18,67000.0,12.2737,12.2965,12.2585,12.2813,67000.0
2012-12-21 09:45:00,16.18,16.19,16.15,16.17,82800.0,12.2813,12.2889,12.2585,12.2737,82800.0
2012-12-21 09:50:00,16.17,16.22,16.17,16.18,57400.0,12.2737,12.3117,12.2737,12.2813,57400.0
2012-12-21 09:55:00,16.18,16.21,16.17,16.21,38600.0,12.2813,12.3041,12.2737,12.3041,38600.0
2012-12-21 10:00:00,16.21,16.21,16.18,16.2,53800.0,12.3041,12.3041,12.2813,12.2965,53800.0
2012-12-21 10:05:00,16.19,16.22,16.18,16.21,90800.0,12.2889,12.3117,12.2813,12.3041,90800.0
2012-12-21 10:10:00,16.21,16.28,16.21,16.28,90800.0,12.3041,12.3572,12.3041,12.3572,90800.0
2012-12-21 10:15:00,16.28,16.31,16.27,16.3,63800.0,12.3572,12.38,12.3496,12.3724,63800.0
2012-12-21 10:20:00,16.31,16.32,16.28,16.28,60400.0,12.38,12.3876,12.3572,12.3572,60400.0
2012-12-21 10:25:00,16.28,16.29,16.27,16.27,36600.0,12.3572,12.3648,12.3496,12.3496,36600.0
2012-12-21 10:30:00,16.27,16.28,16.25,16.28,37200.0,12.3496,12.3572,12.3344,12.3572,37200.0
2012-12-21 10:35:00,16.28,16.28,16.25,16.25,38600.0,12.3572,12.3572,12.3344,12.3344,38600.0
2012-12-21 10:40:00,16.25,16.26,16.25,16.26,40200.0,12.3344,12.342,12.3344,12.342,40200.0
2012-12-21 10:45:00,16.25,16.27,16.25,16.27,39400.0,12.3344,12.3496,12.3344,12.3496,39400.0
2012-12-21 10:50:00,16.26,16.26,16.24,16.24,18200.0,12.342,12.342,12.3268,12.3268,18200.0
2012-12-21 10:55:00,16.24,16.26,16.23,16.24,17600.0,12.3268,12.342,12.3193,12.3268,17600.0
2012-12-21 11:00:00,16.24,16.26,16.23,16.24,20000.0,12.3268,12.342,12.3193,12.3268,20000.0
2012-12-21 11:05:00,16.25,16.25,16.22,16.23,41000.0,12.3344,12.3344,12.3117,12.3193,41000.0
2012-12-21 11:10:00,16.23,16.26,16.23,16.25,21800.0,12.3193,12.342,12.3193,12.3344,21800.0
2012-12-21 11:15:00,16.25,16.25,16.23,16.23,20000.0,12.3344,12.3344,12.3193,12.3193,20000.0
2012-12-21 11:20:00,16.22,16.24,16.21,16.22,13200.0,12.3117,12.3268,12.3041,12.3117,13200.0
2012-12-21 11:25:00,16.23,16.24,16.22,16.23,8400.0,12.3193,12.3268,12.3117,12.3193,8400.0
2012-12-21 11:30:00,16.23,16.23,16.2,16.21,49800.0,12.3193,12.3193,12.2965,12.3041,49800.0
2012-12-21 11:35:00,16.21,16.21,16.19,16.2,52000.0,12.3041,12.3041,12.2889,12.2965,52000.0
2012-12-21 11:40:00,16.2,16.2,16.19,16.2,10200.0,12.2965,12.2965,12.2889,12.2965,10200.0
2012-12-21 11:45:00,16.2,16.21,16.19,16.2,24200.0,12.2965,12.3041,12.2889,12.2965,24200.0
2012-12-21 11:50:00,16.2,16.2,16.2,16.2,3000.0,12.2965,12.2965,12.2965,12.2965,3000.0
2012-12-21 11:55:00,16.2,16.23,16.2,16.23,27800.0,12.2965,12.3193,12.2965,12.3193,27800.0
2012-12-21 12:00:00,16.23,16.24,16.21,16.23,16800.0,12.3193,12.3268,12.3041,12.3193,16800.0
2012-12-21 12:05:00,16.22,16.24,16.22,16.24,10800.0,12.3117,12.3268,12.3117,12.3268,10800.0
2012-12-21 12:10:00,16.24,16.24,16.22,16.22,38800.0,12.3268,12.3268,12.3117,12.3117,38800.0
2012-12-21 12:15:00,16.22,16.23,16.2,16.22,21400.0,12.3117,12.3193,12.2965,12.3117,21400.0
2012-12-21 12:20:00,16.23,16.23,16.21,16.21,9000.0,12.3193,12.3193,12.3041,12.3041,9000.0
2012-12-21 12:25:00,16.22,16.24,16.2,16.24,59000.0,12.3117,12.3268,12.2965,12.3268,59000.0
2012-12-21 12:30:00,16.23,16.24,16.2,16.24,52000.0,12.3193,12.3268,12.2965,12.3268,52000.0
2012-12-21 12:35:00,16.25,16.26,16.22,16.22,14000.0,12.3344,12.342,12.3117,12.3117,14000.0
2012-12-21 12:40:00,16.23,16.24,16.22,16.23,24200.0,12.3193,12.3268,12.3117,12.3193,24200.0
2012-12-21 12:45:00,16.24,16.27,16.24,16.24,38000.0,12.3268,12.3496,12.3268,12.3268,38000.0
2012-12-21 12:50:00,16.24,16.26,16.24,16.25,13200.0,12.3268,12.342,12.3268,12.3344,13200.0
2012-12-21 12:55:00,16.26,16.29,16.25,16.28,18400.0,12.342,12.3648,12.3344,12.3572,18400.0
2012-12-21 13:00:00,16.28,16.29,16.27,16.28,59200.0,12.3572,12.3648,12.3496,12.3572,59200.0
2012-12-21 13:05:00,16.27,16.28,16.24,16.24,18600.0,12.3496,12.3572,12.3268,12.3268,18600.0
2012-12-21 13:10:00,16.24,16.25,16.23,16.24,25000.0,12.3268,12.3344,12.3193,12.3268,25000.0
2012-12-21 13:15:00,16.24,16.24,16.22,16.24,5800.0,12.3268,12.3268,12.3117,12.3268,5800.0
2012-12-21 13:20:00,16.24,16.25,16.24,16.24,15400.0,12.3268,12.3344,12.3268,12.3268,15400.0
2012-12-21 13:25:00,16.24,16.25,16.23,16.25,12600.0,12.3268,12.3344,12.3193,12.3344,12600.0
2012-12-21 13:30:00,16.25,16.25,16.24,16.24,10200.0,12.3344,12.3344,12.3268,12.3268,10200.0
2012-12-21 13:35:00,16.24,16.27,16.23,16.26,10400.0,12.3268,12.3496,12.3193,12.342,10400.0
2012-12-21 13:40:00,16.27,16.29,16.25,16.28,28400.0,12.3496,12.3648,12.3344,12.3572,28400.0
2012-12-21 13:45:00,16.28,16.28,16.24,16.25,17600.0,12.3572,12.3572,12.3268,12.3344,17600.0
2012-12-21 13:50:00,16.25,16.26,16.25,16.25,9200.0,12.3344,12.342,12.3344,12.3344,9200.0
2012-12-21 13:55:00,16.25,16.28,16.25,16.28,28200.0,12.3344,12.3572,12.3344,12.3572,28200.0
2012-12-21 14:00:00,16.27,16.3,16.27,16.29,29200.0,12.3496,12.3724,12.3496,12.3648,29200.0
2012-12-21 14:05:00,16.29,16.29,16.27,16.28,37600.0,12.3648,12.3648,12.3496,12.3572,37600.0
2012-12-21 14:10:00,16.28,16.28,16.28,16.28,9400.0,12.3572,12.3572,12.3572,12.3572,9400.0
2012-12-21 14:15:00,16.28,16.29,16.27,16.28,18400.0,12.3572,12.3648,12.3496,12.3572,18400.0
2012-12-21 14:20:00,16.28,16.28,16.25,16.26,5400.0,12.3572,12.3572,12.3344,12.342,5400.0
2012-12-21 14:25:00,16.25,16.27,16.25,16.26,14800.0,12.3344,12.3496,12.3344,12.342,14800.0
2012-12-21 14:30:00,16.25,16.27,16.25,16.26,16000.0,12.3344,12.3496,12.3344,12.342,16000.0
2012-12-21 14:35:00,16.27,16.27,16.26,16.27,15800.0,12.3496,12.3496,12.342,12.3496,15800.0
2012-12-21 14:40:00,16.27,16.28,16.27,16.28,23000.0,12.3496,12.3572,12.3496,12.3572,23000.0
2012-12-21 14:45:00,16.28,16.28,16.28,16.28,14600.0,12.3572,12.3572,12.3572,12.3572,14600.0
2012-12-21 14:50:00,16.28,16.3,16.28,16.29,20400.0,12.3572,12.3724,12.3572,12.3648,20400.0
2012-12-21 14:55:00,16.29,16.29,16.28,16.29,16600.0,12.3648,12.3648,12.3572,12.3648,16600.0
2012-12-21 15:00:00,16.29,16.29,16.28,16.28,10400.0,12.3648,12.3648,12.3572,12.3572,10400.0
2012-12-21 15:05:00,16.28,16.28,16.27,16.28,32000.0,12.3572,12.3572,12.3496,12.3572,32000.0
2012-12-21 15:10:00,16.28,16.28,16.26,16.27,33600.0,12.3572,12.3572,12.342,12.3496,33600.0
2012-12-21 15:15:00,16.27,16.28,16.26,16.28,27600.0,12.3496,12.3572,12.342,12.3572,27600.0
2012-12-21 15:20:00,16.27,16.27,16.25,16.25,23800.0,12.3496,12.3496,12.3344,12.3344,23800.0
2012-12-21 15:25:00,16.25,16.28,16.25,16.28,29400.0,12.3344,12.3572,12.3344,12.3572,29400.0
2012-12-21 15:30:00,16.28,16.32,16.27,16.32,77200.0,12.3572,12.3876,12.3496,12.3876,77200.0
2012-12-21 15:35:00,16.32,16.34,16.31,16.33,76200.0,12.3876,12.4027,12.38,12.3952,76200.0
2012-12-21 15:40:00,16.33,16.34,16.33,16.33,42000.0,12.3952,12.4027,12.3952,12.3952,42000.0
2012-12-21 15:45:00,16.33,16.33,16.3,16.31,54400.0,12.3952,12.3952,12.3724,12.38,54400.0
2012-12-21 15:50:00,16.31,16.31,16.29,16.3,85200.0,12.38,12.38,12.3648,12.3724,85200.0
2012-12-21 15:55:00,16.3,16.32,16.3,16.31,192000.0,12.3724,12.3876,12.3724,12.38,192000.0
2012-12-24 09:30:00,16.25,16.25,16.05,16.23,55200.0,12.3344,12.3344,12.1826,12.3193,55200.0
2012-12-24 09:35:00,16.21,16.21,16.12,16.14,27200.0,12.3041,12.3041,12.2358,12.2509,27200.0
2012-12-24 09:40:00,16.16,16.17,16.16,16.17,13400.0,12.2661,12.2737,12.2661,12.2737,13400.0
2012-12-24 09:45:00,16.18,16.18,16.15,16.16,28000.0,12.2813,12.2813,12.2585,12.2661,28000.0
2012-12-24 09:50:00,16.16,16.16,16.12,16.13,16200.0,12.2661,12.2661,12.2358,12.2433,16200.0
2012-12-24 09:55:00,16.13,16.16,16.13,16.15,11200.0,12.2433,12.2661,12.2433,12.2585,11200.0
2012-12-24 10:00:00,16.14,16.18,16.13,16.17,10000.0,12.2509,12.2813,12.2433,12.2737,10000.0
2012-12-24 10:05:00,16.18,16.19,16.17,16.18,17400.0,12.2813,12.2889,12.2737,12.2813,17400.0
2012-12-24 10:10:00,16.18,16.24,16.17,16.21,37200.0,12.2813,12.3268,12.2737,12.3041,37200.0
2012-12-24 10:15:00,16.21,16.27,16.21,16.25,109600.0,12.3041,12.3496,12.3041,12.3344,109600.0
2012-12-24 10:20:00,16.25,16.25,16.21,16.21,10400.0,12.3344,12.3344,12.3041,12.3041,10400.0
2012-12-24 10:25:00,16.21,16.21,16.2,16.2,11000.0,12.3041,12.3041,12.2965,12.2965,11000.0
2012-12-24 10:30:00,16.2,16.25,16.2,16.24,108600.0,12.2965,12.3344,12.2965,12.3268,108600.0
2012-12-24 10:35:00,16.24,16.24,16.2,16.23,36200.0,12.3268,12.3268,12.2965,12.3193,36200.0
2012-12-24 10:40:00,16.23,16.24,16.21,16.21,24400.0,12.3193,12.3268,12.3041,12.3041,24400.0
2012-12-24 10:45:00,16.2,16.2,16.18,16.18,8600.0,12.2965,12.2965,12.2813,12.2813,8600.0
2012-12-24 10:50:00,16.18,16.18,16.17,16.17,26800.0,12.2813,12.2813,12.2737,12.2737,26800.0
2012-12-24 10:55:00,16.17,16.17,16.16,16.17,9000.0,12.2737,12.2737,12.2661,12.2737,9000.0
2012-12-24 11:00:00,16.16,16.18,16.15,16.18,12800.0,12.2661,12.2813,12.2585,12.2813,12800.0
2012-12-24 11:05:00,16.18,16.22,16.18,16.22,35000.0,12.2813,12.3117,12.2813,12.3117,35000.0
2012-12-24 11:10:00,16.22,16.25,16.22,16.24,49600.0,12.3117,12.3344,12.3117,12.3268,49600.0
2012-12-24 11:15:00,16.24,16.25,16.24,16.24,25600.0,12.3268,12.3344,12.3268,12.3268,25600.0
2012-12-24 11:20:00,16.25,16.25,16.24,16.25,10400.0,12.3344,12.3344,12.3268,12.3344,10400.0
2012-12-24 11:25:00,16.25,16.25,16.24,16.24,13200.0,12.3344,12.3344,12.3268,12.3268,13200.0
2012-12-24 11:30:00,16.24,16.29,16.24,16.29,55200.0,12.3268,12.3648,12.3268,12.3648,55200.0
2012-12-24 11:35:00,16.28,16.29,16.27,16.28,26200.0,12.3572,12.3648,12.3496,12.3572,26200.0
2012-12-24 11:40:00,16.29,16.3,16.28,16.28,9600.0,12.3648,12.3724,12.3572,12.3572,9600.0
2012-12-24 11:45:00,16.28,16.29,16.28,16.28,6800.0,12.3572,12.3648,12.3572,12.3572,6800.0
2012-12-24 11:50:00,16.27,16.28,16.27,16.28,15800.0,12.3496,12.3572,12.3496,12.3572,15800.0
2012-12-24 11:55:00,16.28,16.28,16.25,16.25,13200.0,12.3572,12.3572,12.3344,12.3344,13200.0
2012-12-24 12:00:00,16.25,16.26,16.25,16.25,20800.0,12.3344,12.342,12.3344,12.3344,20800.0
2012-12-24 12:05:00,16.25,16.26,16.24,16.24,37800.0,12.3344,12.342,12.3268,12.3268,37800.0
2012-12-24 12:10:00,16.23,16.24,16.22,16.22,23200.0,12.3193,12.3268,12.3117,12.3117,23200.0
2012-12-24 12:15:00,16.23,16.23,16.22,16.23,15400.0,12.3193,12.3193,12.3117,12.3193,15400.0
2012-12-24 12:20:00,16.23,16.25,16.23,16.25,13400.0,12.3193,12.3344,12.3193,12.3344,13400.0
2012-12-24 12:25:00,16.25,16.26,16.25,16.25,10600.0,12.3344,12.342,12.3344,12.3344,10600.0
2012-12-24 12:30:00,16.25,16.27,16.25,16.27,15200.0,12.3344,12.3496,12.3344,12.3496,15200.0
2012-12-24 12:35:00,16.27,16.27,16.24,16.24,23400.0,12.3496,12.3496,12.3268,12.3268,23400.0
2012-12-24 12:40:00,16.24,16.25,16.24,16.25,17800.0,12.3268,12.3344,12.3268,12.3344,17800.0
2012-12-24 12:45:00,16.25,16.27,16.25,16.26,15000.0,12.3344,12.3496,12.3344,12.342,15000.0
2012-12-24 12:50:00,16.26,16.28,16.26,16.27,36000.0,12.342,12.3572,12.342,12.3496,36000.0
2012-12-24 12:55:00,16.27,16.28,16.25,16.28,75200.0,12.3496,12.3572,12.3344,12.3572,75200.0
2012-12-26 09:30:00,16.26,16.36,16.26,16.34,38200.0,12.342,12.4179,12.342,12.4027,38200.0
2012-12-26 09:35:00,16.34,16.36,16.3,16.31,33000.0,12.4027,12.4179,12.3724,12.38,33000.0
2012-12-26 09:40:00,16.31,16.36,16.31,16.35,23400.0,12.38,12.4179,12.38,12.4103,23400.0
2012-12-26 09:45:00,16.35,16.36,16.35,16.36,20400.0,12.4103,12.4179,12.4103,12.4179,20400.0
2012-12-26 09:50:00,16.36,16.36,16.34,16.35,10400.0,12.4179,12.4179,12.4027,12.4103,10400.0
2012-12-26 09:55:00,16.35,16.38,16.35,16.35,8000.0,12.4103,12.4331,12.4103,12.4103,8000.0
2012-12-26 10:00:00,16.35,16.36,16.33,16.35,13000.0,12.4103,12.4179,12.3952,12.4103,13000.0
2012-12-26 10:05:00,16.35,16.35,16.31,16.31,17200.0,12.4103,12.4103,12.38,12.38,17200.0
2012-12-26 10:10:00,16.31,16.32,16.29,16.3,16400.0,12.38,12.3876,12.3648,12.3724,16400.0
2012-12-26 10:15:00,16.3,16.32,16.3,16.3,11000.0,12.3724,12.3876,12.3724,12.3724,11000.0
2012-12-26 10:20:00,16.29,16.32,16.29,16.3,6600.0,12.3648,12.3876,12.3648,12.3724,6600.0
2012-12-26 10:25:00,16.3,16.34,16.3,16.33,13800.0,12.3724,12.4027,12.3724,12.3952,13800.0
2012-12-26 10:30:00,16.34,16.34,16.32,16.32,10400.0,12.4027,12.4027,12.3876,12.3876,10400.0
2012-12-26 10:35:00,16.32,16.32,16.28,16.29,8400.0,12.3876,12.3876,12.3572,12.3648,8400.0
2012-12-26 10:40:00,16.29,16.29,16.25,16.25,15200.0,12.3648,12.3648,12.3344,12.3344,15200.0
2012-12-26 10:45:00,16.25,16.27,16.25,16.25,5400.0,12.3344,12.3496,12.3344,12.3344,5400.0
2012-12-26 10:50:00,16.25,16.25,16.24,16.24,6800.0,12.3344,12.3344,12.3268,12.3268,6800.0
2012-12-26 10:55:00,16.24,16.25,16.22,16.23,24000.0,12.3268,12.3344,12.3117,12.3193,24000.0
2012-12-26 11:00:00,16.21,16.24,16.2,16.23,43600.0,12.3041,12.3268,12.2965,12.3193,43600.0
2012-12-26 11:05:00,16.24,16.24,16.22,16.23,20400.0,12.3268,12.3268,12.3117,12.3193,20400.0
2012-12-26 11:10:00,16.22,16.27,16.22,16.27,41000.0,12.3117,12.3496,12.3117,12.3496,41000.0
2012-12-26 11:15:00,16.27,16.27,16.25,16.27,22400.0,12.3496,12.3496,12.3344,12.3496,22400.0
2012-12-26 11:20:00,16.27,16.27,16.25,16.27,23600.0,12.3496,12.3496,12.3344,12.3496,23600.0
2012-12-26 11:25:00,16.27,16.28,16.24,16.24,26800.0,12.3496,12.3572,12.3268,12.3268,26800.0
2012-12-26 11:30:00,16.24,16.25,16.22,16.25,47800.0,12.3268,12.3344,12.3117,12.3344,47800.0
2012-12-26 11:35:00,16.25,16.27,16.25,16.26,138400.0,12.3344,12.3496,12.3344,12.342,138400.0
2012-12-26 11:40:00,16.25,16.29,16.25,16.25,23600.0,12.3344,12.3648,12.3344,12.3344,23600.0
2012-12-26 11:45:00,16.25,16.27,16.25,16.27,15400.0,12.3344,12.3496,12.3344,12.3496,15400.0
2012-12-26 11:50:00,16.26,16.28,16.25,16.27,7800.0,12.342,12.3572,12.3344,12.3496,7800.0
2012-12-26 11:55:00,16.27,16.27,16.26,16.27,23200.0,12.3496,12.3496,12.342,12.3496,23200.0
2012-12-26 12:00:00,16.27,16.28,16.26,16.26,41600.0,12.3496,12.3572,12.342,12.342,41600.0
2012-12-26 12:05:00,16.26,16.26,16.24,16.24,32400.0,12.342,12.342,12.3268,12.3268,32400.0
2012-12-26 12:10:00,16.24,16.25,16.23,16.25,7400.0,12.3268,12.3344,12.3193,12.3344,7400.0
2012-12-26 12:15:00,16.25,16.25,16.24,16.25,6000.0,12.3344,12.3344,12.3268,12.3344,6000.0
2012-12-26 12:20:00,16.25,16.27,16.25,16.25,12200.0,12.3344,12.3496,12.3344,12.3344,12200.0
2012-12-26 12:25:00,16.25,16.26,16.25,16.25,9200.0,12.3344,12.342,12.3344,12.3344,9200.0
2012-12-26 12:30:00,16.25,16.25,16.22,16.23,46800.0,12.3344,12.3344,12.3117,12.3193,46800.0
2012-12-26 12:35:00,16.23,16.24,16.21,16.23,15800.0,12.3193,12.3268,12.3041,12.3193,15800.0
2012-12-26 12:40:00,16.23,16.25,16.22,16.24,15600.0,12.3193,12.3344,12.3117,12.3268,15600.0
2012-12-26 12:45:00,16.24,16.25,16.24,16.25,19800.0,12.3268,12.3344,12.3268,12.3344,19800.0
2012-12-26 12:50:00,16.25,16.25,16.24,16.25,16000.0,12.3344,12.3344,12.3268,12.3344,16000.0
2012-12-26 12:55:00,16.24,16.24,16.23,16.24,23000.0,12.3268,12.3268,12.3193,12.3268,23000.0
2012-12-26 13:00:00,16.23,16.24,16.22,16.23,13000.0,12.3193,12.3268,12.3117,12.3193,13000.0
2012-12-26 13:05:00,16.23,16.23,16.22,16.23,12800.0,12.3193,12.3193,12.3117,12.3193,12800.0
2012-12-26 13:10:00,16.23,16.24,16.23,16.23,8000.0,12.3193,12.3268,12.3193,12.3193,8000.0
2012-12-26 13:15:00,16.23,16.25,16.23,16.24,6800.0,12.3193,12.3344,12.3193,12.3268,6800.0
2012-12-26 13:20:00,16.24,16.24,16.23,16.23,7400.0,12.3268,12.3268,12.3193,12.3193,7400.0
2012-12-26 13:25:00,16.23,16.25,16.23,16.23,7600.0,12.3193,12.3344,12.3193,12.3193,7600.0
2012-12-26 13:30:00,16.23,16.24,16.23,16.23,15400.0,12.3193,12.3268,12.3193,12.3193,15400.0
2012-12-26 13:35:00,16.23,16.23,16.22,16.22,18200.0,12.3193,12.3193,12.3117,12.3117,18200.0
2012-12-26 13:40:00,16.22,16.23,16.22,16.22,13200.0,12.3117,12.3193,12.3117,12.3117,13200.0
2012-12-26 13:45:00,16.22,16.22,16.21,16.21,21400.0,12.3117,12.3117,12.3041,12.3041,21400.0
2012-12-26 13:50:00,16.21,16.22,16.21,16.21,4400.0,12.3041,12.3117,12.3041,12.3041,4400.0
2012-12-26 13:55:00,16.22,16.22,16.22,16.22,11200.0,12.3117,12.3117,12.3117,12.3117,11200.0
2012-12-26 14:00:00,16.22,16.25,16.22,16.25,28000.0,12.3117,12.3344,12.3117,12.3344,28000.0
2012-12-26 14:05:00,16.24,16.25,16.24,16.24,8400.0,12.3268,12.3344,12.3268,12.3268,8400.0
2012-12-26 14:10:00,16.24,16.25,16.24,16.25,19400.0,12.3268,12.3344,12.3268,12.3344,19400.0
2012-12-26 14:15:00,16.25,16.26,16.25,16.25,12000.0,12.3344,12.342,12.3344,12.3344,12000.0
2012-12-26 14:20:00,16.25,16.25,16.24,16.24,15600.0,12.3344,12.3344,12.3268,12.3268,15600.0
2012-12-26 14:25:00,16.25,16.25,16.24,16.25,11400.0,12.3344,12.3344,12.3268,12.3344,11400.0
2012-12-26 14:30:00,16.25,16.27,16.24,16.27,14800.0,12.3344,12.3496,12.3268,12.3496,14800.0
2012-12-26 14:35:00,16.26,16.27,16.25,16.25,9400.0,12.342,12.3496,12.3344,12.3344,9400.0
2012-12-26 14:40:00,16.26,16.26,16.24,16.25,5400.0,12.342,12.342,12.3268,12.3344,5400.0
2012-12-26 14:45:00,16.24,16.25,16.22,16.24,16800.0,12.3268,12.3344,12.3117,12.3268,16800.0
2012-12-26 14:50:00,16.24,16.27,16.23,16.25,17000.0,12.3268,12.3496,12.3193,12.3344,17000.0
2012-12-26 14:55:00,16.25,16.26,16.25,16.25,16000.0,12.3344,12.342,12.3344,12.3344,16000.0
2012-12-26 15:00:00,16.25,16.25,16.24,16.24,8000.0,12.3344,12.3344,12.3268,12.3268,8000.0
2012-12-26 15:05:00,16.25,16.25,16.24,16.24,7200.0,12.3344,12.3344,12.3268,12.3268,7200.0
2012-12-26 15:10:00,16.24,16.25,16.24,16.25,33200.0,12.3268,12.3344,12.3268,12.3344,33200.0
2012-12-26 15:15:00,16.25,16.26,16.25,16.25,24600.0,12.3344,12.342,12.3344,12.3344,24600.0
2012-12-26 15:20:00,16.25,16.28,16.25,16.28,67600.0,12.3344,12.3572,12.3344,12.3572,67600.0
2012-12-26 15:25:00,16.27,16.29,16.27,16.28,36800.0,12.3496,12.3648,12.3496,12.3572,36800.0
2012-12-26 15:30:00,16.28,16.28,16.27,16.28,26600.0,12.3572,12.3572,12.3496,12.3572,26600.0
2012-12-26 15:35:00,16.28,16.28,16.27,16.27,51000.0,12.3572,12.3572,12.3496,12.3496,51000.0
2012-12-26 15:40:00,16.27,16.28,16.27,16.27,71600.0,12.3496,12.3572,12.3496,12.3496,71600.0
2012-12-26 15:45:00,16.27,16.29,16.27,16.28,94000.0,12.3496,12.3648,12.3496,12.3572,94000.0
2012-12-26 15:50:00,16.28,16.28,16.25,16.27,115200.0,12.3572,12.3572,12.3344,12.3496,115200.0
2012-12-26 15:55:00,16.27,16.29,16.27,16.28,197000.0,12.3496,12.3648,12.3496,12.3572,197000.0
2012-12-27 09:30:00,16.28,16.3,16.2,16.3,55400.0,12.3572,12.3724,12.2965,12.3724,55400.0
2012-12-27 09:35:00,16.3,16.3,16.23,16.24,58000.0,12.3724,12.3724,12.3193,12.3268,58000.0
2012-12-27 09:40:00,16.24,16.25,16.2,16.21,56800.0,12.3268,12.3344,12.2965,12.3041,56800.0
2012-12-27 09:45:00,16.21,16.24,16.21,16.23,24200.0,12.3041,12.3268,12.3041,12.3193,24200.0
2012-12-27 09:50:00,16.23,16.25,16.23,16.25,27800.0,12.3193,12.3344,12.3193,12.3344,27800.0
2012-12-27 09:55:00,16.26,16.28,16.26,16.27,20000.0,12.342,12.3572,12.342,12.3496,20000.0
2012-12-27 10:00:00,16.27,16.32,16.26,16.31,111600.0,12.3496,12.3876,12.342,12.38,111600.0
2012-12-27 10:05:00,16.31,16.31,16.3,16.31,40000.0,12.38,12.38,12.3724,12.38,40000.0
2012-12-27 10:10:00,16.31,16.32,16.3,16.3,21200.0,12.38,12.3876,12.3724,12.3724,21200.0
2012-12-27 10:15:00,16.3,16.31,16.28,16.28,89400.0,12.3724,12.38,12.3572,12.3572,89400.0
2012-12-27 10:20:00,16.28,16.3,16.22,16.25,66000.0,12.3572,12.3724,12.3117,12.3344,66000.0
2012-12-27 10:25:00,16.26,16.27,16.24,16.26,57400.0,12.342,12.3496,12.3268,12.342,57400.0
2012-12-27 10:30:00,16.25,16.26,16.23,16.25,61000.0,12.3344,12.342,12.3193,12.3344,61000.0
2012-12-27 10:35:00,16.25,16.25,16.23,16.24,32000.0,12.3344,12.3344,12.3193,12.3268,32000.0
2012-12-27 10:40:00,16.24,16.25,16.23,16.23,14400.0,12.3268,12.3344,12.3193,12.3193,14400.0
2012-12-27 10:45:00,16.23,16.24,16.22,16.23,35000.0,12.3193,12.3268,12.3117,12.3193,35000.0
2012-12-27 10:50:00,16.23,16.23,16.21,16.22,17800.0,12.3193,12.3193,12.3041,12.3117,17800.0
2012-12-27 10:55:00,16.22,16.22,16.19,16.2,18000.0,12.3117,12.3117,12.2889,12.2965,18000.0
2012-12-27 11:00:00,16.2,16.22,16.18,16.18,30200.0,12.2965,12.3117,12.2813,12.2813,30200.0
2012-12-27 11:05:00,16.18,16.18,16.15,16.16,37400.0,12.2813,12.2813,12.2585,12.2661,37400.0
2012-12-27 11:10:00,16.16,16.16,16.11,16.11,28000.0,12.2661,12.2661,12.2282,12.2282,28000.0
2012-12-27 11:15:00,16.11,16.13,16.11,16.12,19600.0,12.2282,12.2433,12.2282,12.2358,19600.0
2012-12-27 11:20:00,16.11,16.14,16.11,16.13,22800.0,12.2282,12.2509,12.2282,12.2433,22800.0
2012-12-27 11:25:00,16.13,16.16,16.12,16.14,32000.0,12.2433,12.2661,12.2358,12.2509,32000.0
2012-12-27 11:30:00,16.14,16.16,16.13,16.16,24200.0,12.2509,12.2661,12.2433,12.2661,24200.0
2012-12-27 11:35:00,16.16,16.16,16.14,16.16,13600.0,12.2661,12.2661,12.2509,12.2661,13600.0
2012-12-27 11:40:00,16.16,16.18,16.16,16.17,10800.0,12.2661,12.2813,12.2661,12.2737,10800.0
2012-12-27 11:45:00,16.17,16.17,16.12,16.14,18000.0,12.2737,12.2737,12.2358,12.2509,18000.0
2012-12-27 11:50:00,16.14,16.15,16.11,16.11,9800.0,12.2509,12.2585,12.2282,12.2282,9800.0
2012-12-27 11:55:00,16.11,16.11,16.08,16.08,38400.0,12.2282,12.2282,12.2054,12.2054,38400.0
2012-12-27 12:00:00,16.08,16.09,16.06,16.08,26800.0,12.2054,12.213,12.1902,12.2054,26800.0
2012-12-27 12:05:00,16.07,16.07,16.05,16.06,8800.0,12.1978,12.1978,12.1826,12.1902,8800.0
2012-12-27 12:10:00,16.06,16.08,16.06,16.08,19200.0,12.1902,12.2054,12.1902,12.2054,19200.0
2012-12-27 12:15:00,16.08,16.1,16.07,16.09,19000.0,12.2054,12.2206,12.1978,12.213,19000.0
2012-12-27 12:20:00,16.09,16.09,16.08,16.09,30400.0,12.213,12.213,12.2054,12.213,30400.0
2012-12-27 12:25:00,16.09,16.1,16.09,16.1,23600.0,12.213,12.2206,12.213,12.2206,23600.0
2012-12-27 12:30:00,16.1,16.1,16.05,16.05,40400.0,12.2206,12.2206,12.1826,12.1826,40400.0
2012-12-27 12:35:00,16.05,16.05,16.03,16.04,16600.0,12.1826,12.1826,12.1674,12.175,16600.0
2012-12-27 12:40:00,16.04,16.05,16.03,16.03,11600.0,12.175,12.1826,12.1674,12.1674,11600.0
2012-12-27 12:45:00,16.04,16.06,16.04,16.06,14200.0,12.175,12.1902,12.175,12.1902,14200.0
2012-12-27 12:50:00,16.05,16.05,16.03,16.04,17000.0,12.1826,12.1826,12.1674,12.175,17000.0
2012-12-27 12:55:00,16.04,16.06,16.03,16.06,34200.0,12.175,12.1902,12.1674,12.1902,34200.0
2012-12-27 13:00:00,16.06,16.1,16.06,16.09,18200.0,12.1902,12.2206,12.1902,12.213,18200.0
2012-12-27 13:05:00,16.09,16.11,16.09,16.11,19600.0,12.213,12.2282,12.213,12.2282,19600.0
2012-12-27 13:10:00,16.11,16.13,16.1,16.12,15600.0,12.2282,12.2433,12.2206,12.2358,15600.0
2012-12-27 13:15:00,16.12,16.14,16.12,16.14,9200.0,12.2358,12.2509,12.2358,12.2509,9200.0
2012-12-27 13:20:00,16.13,16.13,16.1,16.11,24200.0,12.2433,12.2433,12.2206,12.2282,24200.0
2012-12-27 13:25:00,16.11,16.11,16.08,16.1,14000.0,12.2282,12.2282,12.2054,12.2206,14000.0
2012-12-27 13:30:00,16.1,16.1,16.09,16.09,9600.0,12.2206,12.2206,12.213,12.213,9600.0
2012-12-27 13:35:00,16.1,16.1,16.08,16.09,13200.0,12.2206,12.2206,12.2054,12.213,13200.0
2012-12-27 13:40:00,16.09,16.1,16.08,16.08,14200.0,12.213,12.2206,12.2054,12.2054,14200.0
2012-12-27 13:45:00,16.08,16.08,16.07,16.07,7400.0,12.2054,12.2054,12.1978,12.1978,7400.0
2012-12-27 13:50:00,16.07,16.08,16.06,16.06,21400.0,12.1978,12.2054,12.1902,12.1902,21400.0
2012-12-27 13:55:00,16.06,16.07,16.04,16.04,33400.0,12.1902,12.1978,12.175,12.175,33400.0
2012-12-27 14:00:00,16.04,16.05,16.02,16.02,44200.0,12.175,12.1826,12.1599,12.1599,44200.0
2012-12-27 14:05:00,16.02,16.02,16.0,16.0,28400.0,12.1599,12.1599,12.1447,12.1447,28400.0
2012-12-27 14:10:00,16.0,16.02,16.0,16.02,16400.0,12.1447,12.1599,12.1447,12.1599,16400.0
2012-12-27 14:15:00,16.02,16.05,16.02,16.05,28800.0,12.1599,12.1826,12.1599,12.1826,28800.0
2012-12-27 14:20:00,16.05,16.06,16.04,16.04,24800.0,12.1826,12.1902,12.175,12.175,24800.0
2012-12-27 14:25:00,16.04,16.05,16.02,16.02,37800.0,12.175,12.1826,12.1599,12.1599,37800.0
2012-12-27 14:30:00,16.02,16.03,16.01,16.01,24400.0,12.1599,12.1674,12.1523,12.1523,24400.0
2012-12-27 14:35:00,16.02,16.03,16.0,16.02,22400.0,12.1599,12.1674,12.1447,12.1599,22400.0
2012-12-27 14:40:00,16.02,16.05,16.0,16.05,36800.0,12.1599,12.1826,12.1447,12.1826,36800.0
2012-12-27 14:45:00,16.05,16.11,16.05,16.08,59800.0,12.1826,12.2282,12.1826,12.2054,59800.0
2012-12-27 14:50:00,16.09,16.1,16.07,16.08,27200.0,12.213,12.2206,12.1978,12.2054,27200.0
2012-12-27 14:55:00,16.08,16.11,16.08,16.1,24200.0,12.2054,12.2282,12.2054,12.2206,24200.0
2012-12-27 15:00:00,16.1,16.11,16.09,16.11,32200.0,12.2206,12.2282,12.213,12.2282,32200.0
2012-12-27 15:05:00,16.11,16.14,16.11,16.13,29600.0,12.2282,12.2509,12.2282,12.2433,29600.0
2012-12-27 15:10:00,16.13,16.14,16.13,16.14,20800.0,12.2433,12.2509,12.2433,12.2509,20800.0
2012-12-27 15:15:00,16.14,16.15,16.13,16.14,38200.0,12.2509,12.2585,12.2433,12.2509,38200.0
2012-12-27 15:20:00,16.14,16.19,16.13,16.17,39800.0,12.2509,12.2889,12.2433,12.2737,39800.0
2012-12-27 15:25:00,16.17,16.18,16.16,16.17,28000.0,12.2737,12.2813,12.2661,12.2737,28000.0
2012-12-27 15:30:00,16.16,16.19,16.16,16.18,30600.0,12.2661,12.2889,12.2661,12.2813,30600.0
2012-12-27 15:35:00,16.18,16.2,16.17,16.17,54200.0,12.2813,12.2965,12.2737,12.2737,54200.0
2012-12-27 15:40:00,16.18,16.23,16.18,16.23,52400.0,12.2813,12.3193,12.2813,12.3193,52400.0
2012-12-27 15:45:00,16.23,16.23,16.18,16.2,56800.0,12.3193,12.3193,12.2813,12.2965,56800.0
2012-12-27 15:50:00,16.2,16.2,16.18,16.18,94000.0,12.2965,12.2965,12.2813,12.2813,94000.0
2012-12-27 15:55:00,16.18,16.22,16.16,16.16,173600.0,12.2813,12.3117,12.2661,12.2661,173600.0
2012-12-28 09:30:00,16.05,16.11,15.97,16.03,40400.0,12.1826,12.2282,12.1219,12.1674,40400.0
2012-12-28 09:35:00,16.01,16.05,15.99,16.03,26200.0,12.1523,12.1826,12.1371,12.1674,26200.0
2012-12-28 09:40:00,16.03,16.08,16.03,16.06,28200.0,12.1674,12.2054,12.1674,12.1902,28200.0
2012-12-28 09:45:00,16.07,16.08,16.05,16.05,33600.0,12.1978,12.2054,12.1826,12.1826,33600.0
2012-12-28 09:50:00,16.04,16.05,16.03,16.04,18000.0,12.175,12.1826,12.1674,12.175,18000.0
2012-12-28 09:55:00,16.03,16.1,16.03,16.09,17400.0,12.1674,12.2206,12.1674,12.213,17400.0
2012-12-28 10:00:00,16.09,16.11,16.07,16.11,35400.0,12.213,12.2282,12.1978,12.2282,35400.0
2012-12-28 10:05:00,16.11,16.15,16.08,16.11,39800.0,12.2282,12.2585,12.2054,12.2282,39800.0
2012-12-28 10:10:00,16.11,16.13,16.07,16.09,15000.0,12.2282,12.2433,12.1978,12.213,15000.0
2012-12-28 10:15:00,16.09,16.14,16.08,16.13,25800.0,12.213,12.2509,12.2054,12.2433,25800.0
2012-12-28 10:20:00,16.13,16.15,16.13,16.14,20000.0,12.2433,12.2585,12.2433,12.2509,20000.0
2012-12-28 10:25:00,16.14,16.16,16.13,16.16,15200.0,12.2509,12.2661,12.2433,12.2661,15200.0
2012-12-28 10:30:00,16.16,16.18,16.14,16.16,26200.0,12.2661,12.2813,12.2509,12.2661,26200.0
2012-12-28 10:35:00,16.15,16.17,16.15,16.16,12200.0,12.2585,12.2737,12.2585,12.2661,12200.0
2012-12-28 10:40:00,16.16,16.21,16.16,16.17,49800.0,12.2661,12.3041,12.2661,12.2737,49800.0
2012-12-28 10:45:00,16.18,16.23,16.18,16.19,25000.0,12.2813,12.3193,12.2813,12.2889,25000.0
2012-12-28 10:50:00,16.18,16.21,16.17,16.21,18400.0,12.2813,12.3041,12.2737,12.3041,18400.0
2012-12-28 10:55:00,16.21,16.23,16.2,16.21,17800.0,12.3041,12.3193,12.2965,12.3041,17800.0
2012-12-28 11:00:00,16.21,16.22,16.2,16.22,13600.0,12.3041,12.3117,12.2965,12.3117,13600.0
2012-12-28 11:05:00,16.21,16.22,16.18,16.19,13800.0,12.3041,12.3117,12.2813,12.2889,13800.0
2012-12-28 11:10:00,16.18,16.2,16.18,16.18,10600.0,12.2813,12.2965,12.2813,12.2813,10600.0
2012-12-28 11:15:00,16.19,16.22,16.19,16.22,28800.0,12.2889,12.3117,12.2889,12.3117,28800.0
2012-12-28 11:20:00,16.22,16.23,16.21,16.22,25800.0,12.3117,12.3193,12.3041,12.3117,25800.0
2012-12-28 11:25:00,16.22,16.23,16.22,16.22,15400.0,12.3117,12.3193,12.3117,12.3117,15400.0
2012-12-28 11:30:00,16.22,16.22,16.19,16.2,10600.0,12.3117,12.3117,12.2889,12.2965,10600.0
2012-12-28 11:35:00,16.2,16.2,16.18,16.19,17400.0,12.2965,12.2965,12.2813,12.2889,17400.0
2012-12-28 11:40:00,16.19,16.21,16.19,16.2,19200.0,12.2889,12.3041,12.2889,12.2965,19200.0
2012-12-28 11:45:00,16.2,16.21,16.19,16.2,37200.0,12.2965,12.3041,12.2889,12.2965,37200.0
2012-12-28 11:50:00,16.2,16.2,16.18,16.18,12200.0,12.2965,12.2965,12.2813,12.2813,12200.0
2012-12-28 11:55:00,16.18,16.18,16.15,16.16,31800.0,12.2813,12.2813,12.2585,12.2661,31800.0
2012-12-28 12:00:00,16.16,16.17,16.16,16.16,18600.0,12.2661,12.2737,12.2661,12.2661,18600.0
2012-12-28 12:05:00,16.16,16.17,16.15,16.17,8000.0,12.2661,12.2737,12.2585,12.2737,8000.0
2012-12-28 12:10:00,16.17,16.17,16.15,16.17,28000.0,12.2737,12.2737,12.2585,12.2737,28000.0
2012-12-28 12:15:00,16.18,16.18,16.17,16.17,12400.0,12.2813,12.2813,12.2737,12.2737,12400.0
2012-12-28 12:20:00,16.17,16.18,16.16,16.16,24200.0,12.2737,12.2813,12.2661,12.2661,24200.0
2012-12-28 12:25:00,16.16,16.17,16.16,16.16,8800.0,12.2661,12.2737,12.2661,12.2661,8800.0
2012-12-28 12:30:00,16.16,16.16,16.15,16.15,4600.0,12.2661,12.2661,12.2585,12.2585,4600.0
2012-12-28 12:35:00,16.16,16.17,16.15,16.16,17400.0,12.2661,12.2737,12.2585,12.2661,17400.0
2012-12-28 12:40:00,16.16,16.17,16.13,16.14,19400.0,12.2661,12.2737,12.2433,12.2509,19400.0
2012-12-28 12:45:00,16.13,16.15,16.13,16.15,12200.0,12.2433,12.2585,12.2433,12.2585,12200.0
2012-12-28 12:50:00,16.14,16.15,16.14,16.15,8200.0,12.2509,12.2585,12.2509,12.2585,8200.0
2012-12-28 12:55:00,16.15,16.16,16.14,16.16,5800.0,12.2585,12.2661,12.2509,12.2661,5800.0
2012-12-28 13:00:00,16.16,16.17,16.15,16.16,11600.0,12.2661,12.2737,12.2585,12.2661,11600.0
2012-12-28 13:05:00,16.16,16.16,16.14,16.15,7600.0,12.2661,12.2661,12.2509,12.2585,7600.0
2012-12-28 13:10:00,16.15,16.17,16.15,16.17,8800.0,12.2585,12.2737,12.2585,12.2737,8800.0
2012-12-28 13:15:00,16.16,16.18,16.16,16.18,11600.0,12.2661,12.2813,12.2661,12.2813,11600.0
2012-12-28 13:20:00,16.18,16.18,16.15,16.15,9800.0,12.2813,12.2813,12.2585,12.2585,9800.0
2012-12-28 13:25:00,16.16,16.16,16.14,16.15,10600.0,12.2661,12.2661,12.2509,12.2585,10600.0
2012-12-28 13:30:00,16.15,16.15,16.14,16.14,6600.0,12.2585,12.2585,12.2509,12.2509,6600.0
2012-12-28 13:35:00,16.14,16.14,16.13,16.14,5200.0,12.2509,12.2509,12.2433,12.2509,5200.0
2012-12-28 13:40:00,16.14,16.15,16.14,16.15,11000.0,12.2509,12.2585,12.2509,12.2585,11000.0
2012-12-28 13:45:00,16.15,16.15,16.15,16.15,4200.0,12.2585,12.2585,12.2585,12.2585,4200.0
2012-12-28 13:50:00,16.15,16.15,16.14,16.14,15800.0,12.2585,12.2585,12.2509,12.2509,15800.0
2012-12-28 13:55:00,16.14,16.14,16.11,16.11,21200.0,12.2509,12.2509,12.2282,12.2282,21200.0
2012-12-28 14:00:00,16.12,16.12,16.11,16.11,13400.0,12.2358,12.2358,12.2282,12.2282,13400.0
2012-12-28 14:05:00,16.1,16.11,16.1,16.11,20800.0,12.2206,12.2282,12.2206,12.2282,20800.0
2012-12-28 14:10:00,16.11,16.11,16.11,16.11,12200.0,12.2282,12.2282,12.2282,12.2282,12200.0
2012-12-28 14:15:00,16.11,16.12,16.1,16.11,10400.0,12.2282,12.2358,12.2206,12.2282,10400.0
2012-12-28 14:20:00,16.12,16.13,16.11,16.13,14800.0,12.2358,12.2433,12.2282,12.2433,14800.0
2012-12-28 14:25:00,16.14,16.14,16.11,16.11,23600.0,12.2509,12.2509,12.2282,12.2282,23600.0
2012-12-28 14:30:00,16.11,16.11,16.09,16.1,10600.0,12.2282,12.2282,12.213,12.2206,10600.0
2012-12-28 14:35:00,16.1,16.1,16.09,16.1,3600.0,12.2206,12.2206,12.213,12.2206,3600.0
2012-12-28 14:40:00,16.1,16.11,16.1,16.11,14400.0,12.2206,12.2282,12.2206,12.2282,14400.0
2012-12-28 14:45:00,16.11,16.12,16.11,16.12,14400.0,12.2282,12.2358,12.2282,12.2358,14400.0
2012-12-28 14:50:00,16.11,16.13,16.11,16.13,14600.0,12.2282,12.2433,12.2282,12.2433,14600.0
2012-12-28 14:55:00,16.13,16.14,16.13,16.13,7800.0,12.2433,12.2509,12.2433,12.2433,7800.0
2012-12-28 15:00:00,16.13,16.13,16.11,16.11,10200.0,12.2433,12.2433,12.2282,12.2282,10200.0
2012-12-28 15:05:00,16.12,16.13,16.1,16.1,17200.0,12.2358,12.2433,12.2206,12.2206,17200.0
2012-12-28 15:10:00,16.1,16.11,16.1,16.11,17200.0,12.2206,12.2282,12.2206,12.2282,17200.0
2012-12-28 15:15:00,16.11,16.15,16.11,16.15,34000.0,12.2282,12.2585,12.2282,12.2585,34000.0
2012-12-28 15:20:00,16.14,16.15,16.14,16.15,19000.0,12.2509,12.2585,12.2509,12.2585,19000.0
2012-12-28 15:25:00,16.15,16.15,16.13,16.14,22800.0,12.2585,12.2585,12.2433,12.2509,22800.0
2012-12-28 15:30:00,16.14,16.15,16.13,16.15,39200.0,12.2509,12.2585,12.2433,12.2585,39200.0
2012-12-28 15:35:00,16.14,16.17,16.08,16.11,46800.0,12.2509,12.2737,12.2054,12.2282,46800.0
2012-12-28 15:40:00,16.1,16.11,16.1,16.1,33000.0,12.2206,12.2282,12.2206,12.2206,33000.0
2012-12-28 15:45:00,16.09,16.09,16.04,16.06,52400.0,12.213,12.213,12.175,12.1902,52400.0
2012-12-28 15:50:00,16.06,16.08,16.03,16.07,49000.0,12.1902,12.2054,12.1674,12.1978,49000.0
2012-12-28 15:55:00,16.07,16.1,16.05,16.05,80600.0,12.1978,12.2206,12.1826,12.1826,80600.0
2012-12-31 09:30:00,15.99,16.04,15.92,15.97,56000.0,12.1371,12.175,12.0839,12.1219,56000.0
2012-12-31 09:35:00,15.97,15.99,15.95,15.98,53600.0,12.1219,12.1371,12.1067,12.1295,53600.0
2012-12-31 09:40:00,15.98,16.03,15.98,16.03,51800.0,12.1295,12.1674,12.1295,12.1674,51800.0
2012-12-31 09:45:00,16.03,16.06,16.02,16.04,60400.0,12.1674,12.1902,12.1599,12.175,60400.0
2012-12-31 09:50:00,16.04,16.04,15.99,16.01,18400.0,12.175,12.175,12.1371,12.1523,18400.0
2012-12-31 09:55:00,16.02,16.05,16.0,16.03,28400.0,12.1599,12.1826,12.1447,12.1674,28400.0
2012-12-31 10:00:00,16.03,16.05,16.02,16.03,27400.0,12.1674,12.1826,12.1599,12.1674,27400.0
2012-12-31 10:05:00,16.02,16.06,16.01,16.02,19400.0,12.1599,12.1902,12.1523,12.1599,19400.0
2012-12-31 10:10:00,16.03,16.05,16.03,16.03,30800.0,12.1674,12.1826,12.1674,12.1674,30800.0
2012-12-31 10:15:00,16.04,16.05,16.02,16.02,61600.0,12.175,12.1826,12.1599,12.1599,61600.0
2012-12-31 10:20:00,16.02,16.04,16.02,16.04,24400.0,12.1599,12.175,12.1599,12.175,24400.0
2012-12-31 10:25:00,16.04,16.07,16.03,16.03,54800.0,12.175,12.1978,12.1674,12.1674,54800.0
2012-12-31 10:30:00,16.03,16.06,16.03,16.03,32000.0,12.1674,12.1902,12.1674,12.1674,32000.0
2012-12-31 10:35:00,16.03,16.04,16.02,16.02,55400.0,12.1674,12.175,12.1599,12.1599,55400.0
2012-12-31 10:40:00,16.02,16.03,15.99,15.99,27200.0,12.1599,12.1674,12.1371,12.1371,27200.0
2012-12-31 10:45:00,16.0,16.01,15.98,15.99,23600.0,12.1447,12.1523,12.1295,12.1371,23600.0
2012-12-31 10:50:00,15.98,15.99,15.96,15.98,42600.0,12.1295,12.1371,12.1143,12.1295,42600.0
2012-12-31 10:55:00,15.99,15.99,15.98,15.99,26800.0,12.1371,12.1371,12.1295,12.1371,26800.0
2012-12-31 11:00:00,15.99,16.05,15.99,16.05,69400.0,12.1371,12.1826,12.1371,12.1826,69400.0
2012-12-31 11:05:00,16.05,16.05,16.0,16.05,40800.0,12.1826,12.1826,12.1447,12.1826,40800.0
2012-12-31 11:10:00,16.05,16.06,16.03,16.04,45400.0,12.1826,12.1902,12.1674,12.175,45400.0
2012-12-31 11:15:00,16.03,16.03,16.0,16.02,31200.0,12.1674,12.1674,12.1447,12.1599,31200.0
2012-12-31 11:20:00,16.02,16.04,16.02,16.02,28000.0,12.1599,12.175,12.1599,12.1599,28000.0
2012-12-31 11:25:00,16.02,16.04,16.01,16.03,20600.0,12.1599,12.175,12.1523,12.1674,20600.0
2012-12-31 11:30:00,16.03,16.05,16.02,16.04,33200.0,12.1674,12.1826,12.1599,12.175,33200.0
2012-12-31 11:35:00,16.03,16.03,16.0,16.02,17800.0,12.1674,12.1674,12.1447,12.1599,17800.0
2012-12-31 11:40:00,16.02,16.02,15.99,15.99,29600.0,12.1599,12.1599,12.1371,12.1371,29600.0
2012-12-31 11:45:00,15.99,16.02,15.97,16.02,23400.0,12.1371,12.1599,12.1219,12.1599,23400.0
2012-12-31 11:50:00,16.0,16.01,15.99,15.99,21600.0,12.1447,12.1523,12.1371,12.1371,21600.0
2012-12-31 11:55:00,15.99,15.99,15.94,15.96,65800.0,12.1371,12.1371,12.0991,12.1143,65800.0
2012-12-31 12:00:00,15.96,15.96,15.92,15.94,69200.0,12.1143,12.1143,12.0839,12.0991,69200.0
2012-12-31 12:05:00,15.94,15.94,15.9,15.9,54000.0,12.0991,12.0991,12.0688,12.0688,54000.0
2012-12-31 12:10:00,15.9,15.94,15.9,15.94,16000.0,12.0688,12.0991,12.0688,12.0991,16000.0
2012-12-31 12:15:00,15.94,15.97,15.94,15.97,21400.0,12.0991,12.1219,12.0991,12.1219,21400.0
2012-12-31 12:20:00,15.97,15.99,15.97,15.99,29600.0,12.1219,12.1371,12.1219,12.1371,29600.0
2012-12-31 12:25:00,15.99,16.0,15.99,16.0,12400.0,12.1371,12.1447,12.1371,12.1447,12400.0
2012-12-31 12:30:00,16.0,16.03,16.0,16.02,31200.0,12.1447,12.1674,12.1447,12.1599,31200.0
2012-12-31 12:35:00,16.02,16.03,16.0,16.02,9800.0,12.1599,12.1674,12.1447,12.1599,9800.0
2012-12-31 12:40:00,16.02,16.08,16.02,16.06,32200.0,12.1599,12.2054,12.1599,12.1902,32200.0
2012-12-31 12:45:00,16.06,16.13,16.06,16.1,26400.0,12.1902,12.2433,12.1902,12.2206,26400.0
2012-12-31 12:50:00,16.1,16.11,16.09,16.1,11000.0,12.2206,12.2282,12.213,12.2206,11000.0
2012-12-31 12:55:00,16.1,16.11,16.06,16.08,44400.0,12.2206,12.2282,12.1902,12.2054,44400.0
2012-12-31 13:00:00,16.09,16.09,16.06,16.06,23600.0,12.213,12.213,12.1902,12.1902,23600.0
2012-12-31 13:05:00,16.06,16.08,16.02,16.08,33600.0,12.1902,12.2054,12.1599,12.2054,33600.0
2012-12-31 13:10:00,16.08,16.13,16.07,16.13,33400.0,12.2054,12.2433,12.1978,12.2433,33400.0
2012-12-31 13:15:00,16.13,16.14,16.11,16.11,29000.0,12.2433,12.2509,12.2282,12.2282,29000.0
2012-12-31 13:20:00,16.11,16.14,16.1,16.13,27800.0,12.2282,12.2509,12.2206,12.2433,27800.0
2012-12-31 13:25:00,16.12,16.13,16.11,16.11,16600.0,12.2358,12.2433,12.2282,12.2282,16600.0
2012-12-31 13:30:00,16.11,16.13,16.11,16.11,16800.0,12.2282,12.2433,12.2282,12.2282,16800.0
2012-12-31 13:35:00,16.11,16.13,16.11,16.12,24600.0,12.2282,12.2433,12.2282,12.2358,24600.0
2012-12-31 13:40:00,16.12,16.13,16.1,16.11,24000.0,12.2358,12.2433,12.2206,12.2282,24000.0
2012-12-31 13:45:00,16.11,16.16,16.02,16.08,99600.0,12.2282,12.2661,12.1599,12.2054,99600.0
2012-12-31 13:50:00,16.08,16.11,16.05,16.1,47000.0,12.2054,12.2282,12.1826,12.2206,47000.0
2012-12-31 13:55:00,16.1,16.11,16.07,16.09,34000.0,12.2206,12.2282,12.1978,12.213,34000.0
2012-12-31 14:00:00,16.1,16.13,16.1,16.11,23800.0,12.2206,12.2433,12.2206,12.2282,23800.0
2012-12-31 14:05:00,16.11,16.13,16.11,16.13,11000.0,12.2282,12.2433,12.2282,12.2433,11000.0
2012-12-31 14:10:00,16.13,16.15,16.12,16.15,15800.0,12.2433,12.2585,12.2358,12.2585,15800.0
2012-12-31 14:15:00,16.14,16.17,16.14,16.16,31800.0,12.2509,12.2737,12.2509,12.2661,31800.0
2012-12-31 14:20:00,16.16,16.18,16.15,16.18,14000.0,12.2661,12.2813,12.2585,12.2813,14000.0
2012-12-31 14:25:00,16.18,16.18,16.17,16.17,8000.0,12.2813,12.2813,12.2737,12.2737,8000.0
2012-12-31 14:30:00,16.17,16.19,16.16,16.18,25000.0,12.2737,12.2889,12.2661,12.2813,25000.0
2012-12-31 14:35:00,16.17,16.19,16.16,16.19,22000.0,12.2737,12.2889,12.2661,12.2889,22000.0
2012-12-31 14:40:00,16.19,16.24,16.18,16.24,29800.0,12.2889,12.3268,12.2813,12.3268,29800.0
2012-12-31 14:45:00,16.24,16.25,16.2,16.24,41600.0,12.3268,12.3344,12.2965,12.3268,41600.0
2012-12-31 14:50:00,16.23,16.27,16.22,16.24,27600.0,12.3193,12.3496,12.3117,12.3268,27600.0
2012-12-31 14:55:00,16.24,16.29,16.24,16.28,21800.0,12.3268,12.3648,12.3268,12.3572,21800.0
2012-12-31 15:00:00,16.28,16.3,16.26,16.28,48400.0,12.3572,12.3724,12.342,12.3572,48400.0
2012-12-31 15:05:00,16.28,16.28,16.26,16.26,16800.0,12.3572,12.3572,12.342,12.342,16800.0
2012-12-31 15:10:00,16.26,16.27,16.23,16.24,49600.0,12.342,12.3496,12.3193,12.3268,49600.0
2012-12-31 15:15:00,16.24,16.24,16.21,16.21,22000.0,12.3268,12.3268,12.3041,12.3041,22000.0
2012-12-31 15:20:00,16.21,16.22,16.21,16.21,14800.0,12.3041,12.3117,12.3041,12.3041,14800.0
2012-12-31 15:25:00,16.22,16.24,16.16,16.18,74600.0,12.3117,12.3268,12.2661,12.2813,74600.0
2012-12-31 15:30:00,16.18,16.21,16.18,16.21,39000.0,12.2813,12.3041,12.2813,12.3041,39000.0
2012-12-31 15:35:00,16.21,16.24,16.21,16.24,49200.0,12.3041,12.3268,12.3041,12.3268,49200.0
2012-12-31 15:40:00,16.24,16.24,16.22,16.23,53000.0,12.3268,12.3268,12.3117,12.3193,53000.0
2012-12-31 15:45:00,16.23,16.25,16.23,16.25,58200.0,12.3193,12.3344,12.3193,12.3344,58200.0
2012-12-31 15:50:00,16.25,16.29,16.25,16.27,68000.0,12.3344,12.3648,12.3344,12.3496,68000.0
2012-12-31 15:55:00,16.27,16.3,16.25,16.3,185800.0,12.3496,12.3724,12.3344,12.3724,185800.0
2013-01-02 09:30:00,16.59,16.75,16.56,16.74,97400.0,12.5925,12.714,12.5697,12.7064,97400.0
2013-01-02 09:35:00,16.75,16.8,16.74,16.74,40200.0,12.714,12.7519,12.7064,12.7064,40200.0
2013-01-02 09:40:00,16.75,16.77,16.68,16.7,39000.0,12.714,12.7291,12.6608,12.676,39000.0
2013-01-02 09:45:00,16.71,16.76,16.68,16.75,61200.0,12.6836,12.7215,12.6608,12.714,61200.0
2013-01-02 09:50:00,16.76,16.83,16.74,16.8,60400.0,12.7215,12.7747,12.7064,12.7519,60400.0
2013-01-02 09:55:00,16.81,16.81,16.74,16.75,75800.0,12.7595,12.7595,12.7064,12.714,75800.0
2013-01-02 10:00:00,16.75,16.81,16.74,16.78,74000.0,12.714,12.7595,12.7064,12.7367,74000.0
2013-01-02 10:05:00,16.78,16.79,16.75,16.77,57000.0,12.7367,12.7443,12.714,12.7291,57000.0
2013-01-02 10:10:00,16.75,16.77,16.7,16.71,87800.0,12.714,12.7291,12.676,12.6836,87800.0
2013-01-02 10:15:00,16.71,16.73,16.69,16.72,147200.0,12.6836,12.6988,12.6684,12.6912,147200.0
2013-01-02 10:20:00,16.72,16.73,16.7,16.71,74400.0,12.6912,12.6988,12.676,12.6836,74400.0
2013-01-02 10:25:00,16.71,16.74,16.71,16.73,61600.0,12.6836,12.7064,12.6836,12.6988,61600.0
2013-01-02 10:30:00,16.73,16.74,16.7,16.7,61200.0,12.6988,12.7064,12.676,12.676,61200.0
2013-01-02 10:35:00,16.71,16.72,16.68,16.68,43400.0,12.6836,12.6912,12.6608,12.6608,43400.0
2013-01-02 10:40:00,16.68,16.68,16.65,16.67,58400.0,12.6608,12.6608,12.638,12.6532,58400.0
2013-01-02 10:45:00,16.67,16.68,16.65,16.68,65400.0,12.6532,12.6608,12.638,12.6608,65400.0
2013-01-02 10:50:00,16.68,16.72,16.68,16.71,47200.0,12.6608,12.6912,12.6608,12.6836,47200.0
2013-01-02 10:55:00,16.71,16.74,16.71,16.73,50400.0,12.6836,12.7064,12.6836,12.6988,50400.0
2013-01-02 11:00:00,16.72,16.73,16.71,16.71,38800.0,12.6912,12.6988,12.6836,12.6836,38800.0
2013-01-02 11:05:00,16.71,16.72,16.69,16.69,90000.0,12.6836,12.6912,12.6684,12.6684,90000.0
2013-01-02 11:10:00,16.7,16.71,16.67,16.67,38400.0,12.676,12.6836,12.6532,12.6532,38400.0
2013-01-02 11:15:00,16.67,16.68,16.66,16.68,28000.0,12.6532,12.6608,12.6456,12.6608,28000.0
2013-01-02 11:20:00,16.68,16.7,16.68,16.68,18400.0,12.6608,12.676,12.6608,12.6608,18400.0
2013-01-02 11:25:00,16.69,16.73,16.68,16.73,28600.0,12.6684,12.6988,12.6608,12.6988,28600.0
2013-01-02 11:30:00,16.73,16.75,16.72,16.75,47000.0,12.6988,12.714,12.6912,12.714,47000.0
2013-01-02 11:35:00,16.75,16.76,16.74,16.75,43800.0,12.714,12.7215,12.7064,12.714,43800.0
2013-01-02 11:40:00,16.75,16.75,16.74,16.75,18000.0,12.714,12.714,12.7064,12.714,18000.0
2013-01-02 11:45:00,16.75,16.77,16.74,16.74,69400.0,12.714,12.7291,12.7064,12.7064,69400.0
2013-01-02 11:50:00,16.75,16.76,16.75,16.75,33200.0,12.714,12.7215,12.714,12.714,33200.0
2013-01-02 11:55:00,16.75,16.79,16.75,16.79,105000.0,12.714,12.7443,12.714,12.7443,105000.0
2013-01-02 12:00:00,16.79,16.8,16.77,16.79,60600.0,12.7443,12.7519,12.7291,12.7443,60600.0
2013-01-02 12:05:00,16.78,16.79,16.77,16.78,25600.0,12.7367,12.7443,12.7291,12.7367,25600.0
2013-01-02 12:10:00,16.78,16.81,16.77,16.79,68000.0,12.7367,12.7595,12.7291,12.7443,68000.0
2013-01-02 12:15:00,16.79,16.8,16.78,16.79,28600.0,12.7443,12.7519,12.7367,12.7443,28600.0
2013-01-02 12:20:00,16.79,16.79,16.78,16.78,33400.0,12.7443,12.7443,12.7367,12.7367,33400.0
2013-01-02 12:25:00,16.79,16.79,16.78,16.79,37200.0,12.7443,12.7443,12.7367,12.7443,37200.0
2013-01-02 12:30:00,16.79,16.79,16.77,16.78,47400.0,12.7443,12.7443,12.7291,12.7367,47400.0
2013-01-02 12:35:00,16.77,16.79,16.77,16.79,30200.0,12.7291,12.7443,12.7291,12.7443,30200.0
2013-01-02 12:40:00,16.79,16.79,16.75,16.75,44200.0,12.7443,12.7443,12.714,12.714,44200.0
2013-01-02 12:45:00,16.75,16.76,16.75,16.75,25400.0,12.714,12.7215,12.714,12.714,25400.0
2013-01-02 12:50:00,16.75,16.78,16.75,16.78,22400.0,12.714,12.7367,12.714,12.7367,22400.0
2013-01-02 12:55:00,16.77,16.79,16.76,16.78,27200.0,12.7291,12.7443,12.7215,12.7367,27200.0
2013-01-02 13:00:00,16.78,16.79,16.75,16.75,34200.0,12.7367,12.7443,12.714,12.714,34200.0
2013-01-02 13:05:00,16.75,16.76,16.75,16.76,24600.0,12.714,12.7215,12.714,12.7215,24600.0
2013-01-02 13:10:00,16.76,16.76,16.74,16.75,39400.0,12.7215,12.7215,12.7064,12.714,39400.0
2013-01-02 13:15:00,16.75,16.75,16.74,16.74,39000.0,12.714,12.714,12.7064,12.7064,39000.0
2013-01-02 13:20:00,16.75,16.75,16.74,16.74,26600.0,12.714,12.714,12.7064,12.7064,26600.0
2013-01-02 13:25:00,16.74,16.75,16.74,16.74,36800.0,12.7064,12.714,12.7064,12.7064,36800.0
2013-01-02 13:30:00,16.74,16.76,16.74,16.75,30600.0,12.7064,12.7215,12.7064,12.714,30600.0
2013-01-02 13:35:00,16.75,16.76,16.75,16.76,21200.0,12.714,12.7215,12.714,12.7215,21200.0
2013-01-02 13:40:00,16.76,16.76,16.74,16.74,19600.0,12.7215,12.7215,12.7064,12.7064,19600.0
2013-01-02 13:45:00,16.74,16.75,16.73,16.75,33800.0,12.7064,12.714,12.6988,12.714,33800.0
2013-01-02 13:50:00,16.75,16.76,16.73,16.74,19200.0,12.714,12.7215,12.6988,12.7064,19200.0
2013-01-02 13:55:00,16.73,16.74,16.72,16.72,25200.0,12.6988,12.7064,12.6912,12.6912,25200.0
2013-01-02 14:00:00,16.72,16.74,16.71,16.74,54000.0,12.6912,12.7064,12.6836,12.7064,54000.0
2013-01-02 14:05:00,16.73,16.74,16.72,16.73,19400.0,12.6988,12.7064,12.6912,12.6988,19400.0
2013-01-02 14:10:00,16.72,16.74,16.71,16.73,61200.0,12.6912,12.7064,12.6836,12.6988,61200.0
2013-01-02 14:15:00,16.72,16.75,16.72,16.74,31400.0,12.6912,12.714,12.6912,12.7064,31400.0
2013-01-02 14:20:00,16.75,16.75,16.74,16.74,33000.0,12.714,12.714,12.7064,12.7064,33000.0
2013-01-02 14:25:00,16.74,16.75,16.73,16.74,22000.0,12.7064,12.714,12.6988,12.7064,22000.0
2013-01-02 14:30:00,16.73,16.74,16.7,16.7,29200.0,12.6988,12.7064,12.676,12.676,29200.0
2013-01-02 14:35:00,16.7,16.71,16.69,16.7,40000.0,12.676,12.6836,12.6684,12.676,40000.0
2013-01-02 14:40:00,16.69,16.72,16.68,16.72,48400.0,12.6684,12.6912,12.6608,12.6912,48400.0
2013-01-02 14:45:00,16.71,16.73,16.71,16.73,42200.0,12.6836,12.6988,12.6836,12.6988,42200.0
2013-01-02 14:50:00,16.73,16.75,16.73,16.74,30200.0,12.6988,12.714,12.6988,12.7064,30200.0
2013-01-02 14:55:00,16.74,16.74,16.72,16.74,36800.0,12.7064,12.7064,12.6912,12.7064,36800.0
2013-01-02 15:00:00,16.74,16.76,16.74,16.75,56600.0,12.7064,12.7215,12.7064,12.714,56600.0
2013-01-02 15:05:00,16.74,16.77,16.74,16.76,20600.0,12.7064,12.7291,12.7064,12.7215,20600.0
2013-01-02 15:10:00,16.77,16.79,16.76,16.78,47400.0,12.7291,12.7443,12.7215,12.7367,47400.0
2013-01-02 15:15:00,16.77,16.78,16.75,16.77,31600.0,12.7291,12.7367,12.714,12.7291,31600.0
2013-01-02 15:20:00,16.78,16.79,16.76,16.77,44000.0,12.7367,12.7443,12.7215,12.7291,44000.0
2013-01-02 15:25:00,16.77,16.77,16.75,16.76,45800.0,12.7291,12.7291,12.714,12.7215,45800.0
2013-01-02 15:30:00,16.76,16.77,16.76,16.77,25200.0,12.7215,12.7291,12.7215,12.7291,25200.0
2013-01-02 15:35:00,16.77,16.79,16.77,16.79,77200.0,12.7291,12.7443,12.7291,12.7443,77200.0
2013-01-02 15:40:00,16.79,16.8,16.77,16.78,64200.0,12.7443,12.7519,12.7291,12.7367,64200.0
2013-01-02 15:45:00,16.78,16.79,16.78,16.79,68000.0,12.7367,12.7443,12.7367,12.7443,68000.0
2013-01-02 15:50:00,16.79,16.86,16.79,16.86,151800.0,12.7443,12.7974,12.7443,12.7974,151800.0
2013-01-02 15:55:00,16.86,16.88,16.83,16.88,377200.0,12.7974,12.8126,12.7747,12.8126,377200.0
2013-01-03 09:30:00,16.87,16.88,16.77,16.8,62800.0,12.805,12.8126,12.7291,12.7519,62800.0
2013-01-03 09:35:00,16.82,16.83,16.75,16.79,46200.0,12.7671,12.7747,12.714,12.7443,46200.0
2013-01-03 09:40:00,16.79,16.84,16.79,16.83,19200.0,12.7443,12.7823,12.7443,12.7747,19200.0
2013-01-03 09:45:00,16.85,16.87,16.83,16.85,31800.0,12.7899,12.805,12.7747,12.7899,31800.0
2013-01-03 09:50:00,16.84,16.85,16.81,16.81,31200.0,12.7823,12.7899,12.7595,12.7595,31200.0
2013-01-03 09:55:00,16.82,16.84,16.8,16.84,36600.0,12.7671,12.7823,12.7519,12.7823,36600.0
2013-01-03 10:00:00,16.83,16.86,16.83,16.85,22200.0,12.7747,12.7974,12.7747,12.7899,22200.0
2013-01-03 10:05:00,16.85,16.88,16.84,16.88,37200.0,12.7899,12.8126,12.7823,12.8126,37200.0
2013-01-03 10:10:00,16.88,16.88,16.84,16.84,29000.0,12.8126,12.8126,12.7823,12.7823,29000.0
2013-01-03 10:15:00,16.84,16.84,16.82,16.83,36800.0,12.7823,12.7823,12.7671,12.7747,36800.0
2013-01-03 10:20:00,16.83,16.86,16.83,16.83,24200.0,12.7747,12.7974,12.7747,12.7747,24200.0
2013-01-03 10:25:00,16.83,16.83,16.8,16.8,22600.0,12.7747,12.7747,12.7519,12.7519,22600.0
2013-01-03 10:30:00,16.81,16.82,16.78,16.78,63400.0,12.7595,12.7671,12.7367,12.7367,63400.0
2013-01-03 10:35:00,16.78,16.79,16.77,16.78,22200.0,12.7367,12.7443,12.7291,12.7367,22200.0
2013-01-03 10:40:00,16.78,16.81,16.77,16.81,35600.0,12.7367,12.7595,12.7291,12.7595,35600.0
2013-01-03 10:45:00,16.81,16.81,16.79,16.79,26000.0,12.7595,12.7595,12.7443,12.7443,26000.0
2013-01-03 10:50:00,16.79,16.79,16.78,16.78,26800.0,12.7443,12.7443,12.7367,12.7367,26800.0
2013-01-03 10:55:00,16.78,16.78,16.75,16.78,42800.0,12.7367,12.7367,12.714,12.7367,42800.0
2013-01-03 11:00:00,16.78,16.81,16.78,16.81,23800.0,12.7367,12.7595,12.7367,12.7595,23800.0
2013-01-03 11:05:00,16.8,16.81,16.8,16.81,17400.0,12.7519,12.7595,12.7519,12.7595,17400.0
2013-01-03 11:10:00,16.81,16.82,16.81,16.82,25600.0,12.7595,12.7671,12.7595,12.7671,25600.0
2013-01-03 11:15:00,16.82,16.82,16.81,16.81,12600.0,12.7671,12.7671,12.7595,12.7595,12600.0
2013-01-03 11:20:00,16.81,16.84,16.81,16.83,41800.0,12.7595,12.7823,12.7595,12.7747,41800.0
2013-01-03 11:25:00,16.83,16.85,16.83,16.84,25400.0,12.7747,12.7899,12.7747,12.7823,25400.0
2013-01-03 11:30:00,16.84,16.86,16.83,16.86,14200.0,12.7823,12.7974,12.7747,12.7974,14200.0
2013-01-03 11:35:00,16.85,16.87,16.85,16.86,45200.0,12.7899,12.805,12.7899,12.7974,45200.0
2013-01-03 11:40:00,16.86,16.87,16.85,16.87,14000.0,12.7974,12.805,12.7899,12.805,14000.0
2013-01-03 11:45:00,16.87,16.88,16.86,16.86,14400.0,12.805,12.8126,12.7974,12.7974,14400.0
2013-01-03 11:50:00,16.87,16.87,16.86,16.87,19200.0,12.805,12.805,12.7974,12.805,19200.0
2013-01-03 11:55:00,16.87,16.88,16.86,16.86,18800.0,12.805,12.8126,12.7974,12.7974,18800.0
2013-01-03 12:00:00,16.86,16.87,16.86,16.87,18200.0,12.7974,12.805,12.7974,12.805,18200.0
2013-01-03 12:05:00,16.87,16.89,16.86,16.86,30800.0,12.805,12.8202,12.7974,12.7974,30800.0
2013-01-03 12:10:00,16.87,16.88,16.86,16.88,9200.0,12.805,12.8126,12.7974,12.8126,9200.0
2013-01-03 12:15:00,16.88,16.89,16.86,16.86,23400.0,12.8126,12.8202,12.7974,12.7974,23400.0
2013-01-03 12:20:00,16.85,16.86,16.84,16.84,28600.0,12.7899,12.7974,12.7823,12.7823,28600.0
2013-01-03 12:25:00,16.84,16.85,16.82,16.82,26600.0,12.7823,12.7899,12.7671,12.7671,26600.0
2013-01-03 12:30:00,16.83,16.83,16.79,16.79,53200.0,12.7747,12.7747,12.7443,12.7443,53200.0
2013-01-03 12:35:00,16.8,16.83,16.8,16.83,21600.0,12.7519,12.7747,12.7519,12.7747,21600.0
2013-01-03 12:40:00,16.83,16.83,16.81,16.83,26400.0,12.7747,12.7747,12.7595,12.7747,26400.0
2013-01-03 12:45:00,16.83,16.83,16.78,16.8,58400.0,12.7747,12.7747,12.7367,12.7519,58400.0
2013-01-03 12:50:00,16.8,16.8,16.79,16.8,14000.0,12.7519,12.7519,12.7443,12.7519,14000.0
2013-01-03 12:55:00,16.8,16.82,16.8,16.81,13000.0,12.7519,12.7671,12.7519,12.7595,13000.0
2013-01-03 13:00:00,16.81,16.83,16.8,16.8,32200.0,12.7595,12.7747,12.7519,12.7519,32200.0
2013-01-03 13:05:00,16.8,16.81,16.79,16.8,19200.0,12.7519,12.7595,12.7443,12.7519,19200.0
2013-01-03 13:10:00,16.8,16.81,16.77,16.78,28000.0,12.7519,12.7595,12.7291,12.7367,28000.0
2013-01-03 13:15:00,16.78,16.78,16.75,16.75,93000.0,12.7367,12.7367,12.714,12.714,93000.0
2013-01-03 13:20:00,16.76,16.77,16.75,16.75,40600.0,12.7215,12.7291,12.714,12.714,40600.0
2013-01-03 13:25:00,16.76,16.79,16.76,16.78,19200.0,12.7215,12.7443,12.7215,12.7367,19200.0
2013-01-03 13:30:00,16.78,16.8,16.77,16.79,20600.0,12.7367,12.7519,12.7291,12.7443,20600.0
2013-01-03 13:35:00,16.79,16.79,16.79,16.79,0.0,12.7443,12.7443,12.7443,12.7443,0.0
2013-01-03 13:40:00,16.79,16.79,16.79,16.79,0.0,12.7443,12.7443,12.7443,12.7443,0.0
2013-01-03 13:45:00,16.79,16.79,16.79,16.79,0.0,12.7443,12.7443,12.7443,12.7443,0.0
2013-01-03 13:50:00,16.8,16.8,16.79,16.79,15400.0,12.7519,12.7519,12.7443,12.7443,15400.0
2013-01-03 13:55:00,16.79,16.8,16.79,16.79,15200.0,12.7443,12.7519,12.7443,12.7443,15200.0
2013-01-03 14:00:00,16.79,16.79,16.75,16.77,32400.0,12.7443,12.7443,12.714,12.7291,32400.0
2013-01-03 14:05:00,16.77,16.77,16.74,16.75,27600.0,12.7291,12.7291,12.7064,12.714,27600.0
2013-01-03 14:10:00,16.75,16.75,16.73,16.75,27800.0,12.714,12.714,12.6988,12.714,27800.0
2013-01-03 14:15:00,16.75,16.75,16.73,16.73,24600.0,12.714,12.714,12.6988,12.6988,24600.0
2013-01-03 14:20:00,16.74,16.8,16.73,16.74,22400.0,12.7064,12.7519,12.6988,12.7064,22400.0
2013-01-03 14:25:00,16.73,16.74,16.72,16.73,36400.0,12.6988,12.7064,12.6912,12.6988,36400.0
2013-01-03 14:30:00,16.74,16.74,16.72,16.74,43400.0,12.7064,12.7064,12.6912,12.7064,43400.0
2013-01-03 14:35:00,16.74,16.75,16.72,16.72,31200.0,12.7064,12.714,12.6912,12.6912,31200.0
2013-01-03 14:40:00,16.72,16.73,16.71,16.73,37200.0,12.6912,12.6988,12.6836,12.6988,37200.0
2013-01-03 14:45:00,16.73,16.74,16.72,16.73,25400.0,12.6988,12.7064,12.6912,12.6988,25400.0
2013-01-03 14:50:00,16.73,16.74,16.72,16.72,27000.0,12.6988,12.7064,12.6912,12.6912,27000.0
2013-01-03 14:55:00,16.73,16.74,16.72,16.73,21800.0,12.6988,12.7064,12.6912,12.6988,21800.0
2013-01-03 15:00:00,16.74,16.75,16.73,16.75,28600.0,12.7064,12.714,12.6988,12.714,28600.0
2013-01-03 15:05:00,16.75,16.75,16.7,16.7,73000.0,12.714,12.714,12.676,12.676,73000.0
2013-01-03 15:10:00,16.7,16.72,16.69,16.71,41000.0,12.676,12.6912,12.6684,12.6836,41000.0
2013-01-03 15:15:00,16.7,16.71,16.68,16.7,26800.0,12.676,12.6836,12.6608,12.676,26800.0
2013-01-03 15:20:00,16.7,16.71,16.67,16.68,55600.0,12.676,12.6836,12.6532,12.6608,55600.0
2013-01-03 15:25:00,16.68,16.7,16.67,16.68,60600.0,12.6608,12.676,12.6532,12.6608,60600.0
2013-01-03 15:30:00,16.68,16.68,16.66,16.66,44000.0,12.6608,12.6608,12.6456,12.6456,44000.0
2013-01-03 15:35:00,16.66,16.68,16.66,16.68,51800.0,12.6456,12.6608,12.6456,12.6608,51800.0
2013-01-03 15:40:00,16.68,16.71,16.68,16.71,28200.0,12.6608,12.6836,12.6608,12.6836,28200.0
2013-01-03 15:45:00,16.71,16.73,16.71,16.73,68800.0,12.6836,12.6988,12.6836,12.6988,68800.0
2013-01-03 15:50:00,16.73,16.73,16.68,16.68,68000.0,12.6988,12.6988,12.6608,12.6608,68000.0
2013-01-03 15:55:00,16.68,16.71,16.68,16.7,143200.0,12.6608,12.6836,12.6608,12.676,143200.0
2013-01-04 09:30:00,16.75,16.75,16.65,16.68,52600.0,12.714,12.714,12.638,12.6608,52600.0
2013-01-04 09:35:00,16.68,16.68,16.59,16.6,55400.0,12.6608,12.6608,12.5925,12.6001,55400.0
2013-01-04 09:40:00,16.6,16.61,16.57,16.6,77400.0,12.6001,12.6077,12.5773,12.6001,77400.0
2013-01-04 09:45:00,16.6,16.61,16.57,16.59,99200.0,12.6001,12.6077,12.5773,12.5925,99200.0
2013-01-04 09:50:00,16.59,16.61,16.58,16.6,116400.0,12.5925,12.6077,12.5849,12.6001,116400.0
2013-01-04 09:55:00,16.6,16.6,16.56,16.57,58200.0,12.6001,12.6001,12.5697,12.5773,58200.0
2013-01-04 10:00:00,16.58,16.6,16.53,16.53,73400.0,12.5849,12.6001,12.547,12.547,73400.0
2013-01-04 10:05:00,16.53,16.55,16.5,16.5,35400.0,12.547,12.5621,12.5242,12.5242,35400.0
2013-01-04 10:10:00,16.5,16.58,16.5,16.58,61600.0,12.5242,12.5849,12.5242,12.5849,61600.0
2013-01-04 10:15:00,16.57,16.6,16.55,16.58,32200.0,12.5773,12.6001,12.5621,12.5849,32200.0
2013-01-04 10:20:00,16.58,16.58,16.56,16.56,46200.0,12.5849,12.5849,12.5697,12.5697,46200.0
2013-01-04 10:25:00,16.56,16.56,16.53,16.55,67000.0,12.5697,12.5697,12.547,12.5621,67000.0
2013-01-04 10:30:00,16.55,16.56,16.52,16.56,19200.0,12.5621,12.5697,12.5394,12.5697,19200.0
2013-01-04 10:35:00,16.56,16.58,16.55,16.58,21000.0,12.5697,12.5849,12.5621,12.5849,21000.0
2013-01-04 10:40:00,16.58,16.58,16.52,16.53,30400.0,12.5849,12.5849,12.5394,12.547,30400.0
2013-01-04 10:45:00,16.53,16.55,16.52,16.54,13800.0,12.547,12.5621,12.5394,12.5546,13800.0
2013-01-04 10:50:00,16.55,16.57,16.54,16.57,24200.0,12.5621,12.5773,12.5546,12.5773,24200.0
2013-01-04 10:55:00,16.57,16.58,16.56,16.58,12600.0,12.5773,12.5849,12.5697,12.5849,12600.0
2013-01-04 11:00:00,16.58,16.6,16.58,16.59,20400.0,12.5849,12.6001,12.5849,12.5925,20400.0
2013-01-04 11:05:00,16.59,16.59,16.58,16.59,11600.0,12.5925,12.5925,12.5849,12.5925,11600.0
2013-01-04 11:10:00,16.59,16.59,16.57,16.59,24800.0,12.5925,12.5925,12.5773,12.5925,24800.0
2013-01-04 11:15:00,16.59,16.59,16.58,16.58,27200.0,12.5925,12.5925,12.5849,12.5849,27200.0
2013-01-04 11:20:00,16.58,16.58,16.57,16.58,223200.0,12.5849,12.5849,12.5773,12.5849,223200.0
2013-01-04 11:25:00,16.59,16.59,16.58,16.58,39200.0,12.5925,12.5925,12.5849,12.5849,39200.0
2013-01-04 11:30:00,16.59,16.6,16.58,16.59,11800.0,12.5925,12.6001,12.5849,12.5925,11800.0
2013-01-04 11:35:00,16.6,16.6,16.59,16.6,23400.0,12.6001,12.6001,12.5925,12.6001,23400.0
2013-01-04 11:40:00,16.6,16.6,16.58,16.59,34200.0,12.6001,12.6001,12.5849,12.5925,34200.0
2013-01-04 11:45:00,16.59,16.6,16.59,16.59,19800.0,12.5925,12.6001,12.5925,12.5925,19800.0
2013-01-04 11:50:00,16.59,16.6,16.59,16.59,33800.0,12.5925,12.6001,12.5925,12.5925,33800.0
2013-01-04 11:55:00,16.59,16.61,16.59,16.59,61800.0,12.5925,12.6077,12.5925,12.5925,61800.0
2013-01-04 12:00:00,16.59,16.6,16.59,16.59,7000.0,12.5925,12.6001,12.5925,12.5925,7000.0
2013-01-04 12:05:00,16.59,16.6,16.59,16.59,18400.0,12.5925,12.6001,12.5925,12.5925,18400.0
2013-01-04 12:10:00,16.59,16.59,16.58,16.59,7800.0,12.5925,12.5925,12.5849,12.5925,7800.0
2013-01-04 12:15:00,16.59,16.59,16.57,16.57,10800.0,12.5925,12.5925,12.5773,12.5773,10800.0
2013-01-04 12:20:00,16.57,16.58,16.57,16.58,31000.0,12.5773,12.5849,12.5773,12.5849,31000.0
2013-01-04 12:25:00,16.58,16.61,16.57,16.61,37200.0,12.5849,12.6077,12.5773,12.6077,37200.0
2013-01-04 12:30:00,16.61,16.61,16.6,16.6,40200.0,12.6077,12.6077,12.6001,12.6001,40200.0
2013-01-04 12:35:00,16.6,16.6,16.58,16.58,24600.0,12.6001,12.6001,12.5849,12.5849,24600.0
2013-01-04 12:40:00,16.58,16.59,16.58,16.59,21000.0,12.5849,12.5925,12.5849,12.5925,21000.0
2013-01-04 12:45:00,16.58,16.61,16.58,16.6,139400.0,12.5849,12.6077,12.5849,12.6001,139400.0
2013-01-04 12:50:00,16.6,16.61,16.59,16.6,68800.0,12.6001,12.6077,12.5925,12.6001,68800.0
2013-01-04 12:55:00,16.6,16.6,16.6,16.6,58400.0,12.6001,12.6001,12.6001,12.6001,58400.0
2013-01-04 13:00:00,16.6,16.6,16.59,16.6,41200.0,12.6001,12.6001,12.5925,12.6001,41200.0
2013-01-04 13:05:00,16.6,16.6,16.58,16.6,53600.0,12.6001,12.6001,12.5849,12.6001,53600.0
2013-01-04 13:10:00,16.6,16.6,16.59,16.6,14600.0,12.6001,12.6001,12.5925,12.6001,14600.0
2013-01-04 13:15:00,16.6,16.6,16.59,16.6,37200.0,12.6001,12.6001,12.5925,12.6001,37200.0
2013-01-04 13:20:00,16.6,16.6,16.58,16.58,24400.0,12.6001,12.6001,12.5849,12.5849,24400.0
2013-01-04 13:25:00,16.59,16.6,16.58,16.6,41400.0,12.5925,12.6001,12.5849,12.6001,41400.0
2013-01-04 13:30:00,16.6,16.6,16.59,16.6,19600.0,12.6001,12.6001,12.5925,12.6001,19600.0
2013-01-04 13:35:00,16.6,16.61,16.6,16.61,7000.0,12.6001,12.6077,12.6001,12.6077,7000.0
2013-01-04 13:40:00,16.61,16.62,16.61,16.62,12200.0,12.6077,12.6153,12.6077,12.6153,12200.0
2013-01-04 13:45:00,16.61,16.63,16.61,16.62,19200.0,12.6077,12.6229,12.6077,12.6153,19200.0
2013-01-04 13:50:00,16.63,16.63,16.61,16.61,15400.0,12.6229,12.6229,12.6077,12.6077,15400.0
2013-01-04 13:55:00,16.61,16.62,16.61,16.62,15800.0,12.6077,12.6153,12.6077,12.6153,15800.0
2013-01-04 14:00:00,16.62,16.63,16.61,16.61,23000.0,12.6153,12.6229,12.6077,12.6077,23000.0
2013-01-04 14:05:00,16.62,16.63,16.61,16.61,26400.0,12.6153,12.6229,12.6077,12.6077,26400.0
2013-01-04 14:10:00,16.61,16.62,16.61,16.61,13600.0,12.6077,12.6153,12.6077,12.6077,13600.0
2013-01-04 14:15:00,16.62,16.62,16.6,16.6,18600.0,12.6153,12.6153,12.6001,12.6001,18600.0
2013-01-04 14:20:00,16.61,16.61,16.61,16.61,11000.0,12.6077,12.6077,12.6077,12.6077,11000.0
2013-01-04 14:25:00,16.61,16.62,16.61,16.61,38400.0,12.6077,12.6153,12.6077,12.6077,38400.0
2013-01-04 14:30:00,16.61,16.62,16.61,16.62,35200.0,12.6077,12.6153,12.6077,12.6153,35200.0
2013-01-04 14:35:00,16.62,16.63,16.61,16.61,35600.0,12.6153,12.6229,12.6077,12.6077,35600.0
2013-01-04 14:40:00,16.61,16.61,16.61,16.61,22000.0,12.6077,12.6077,12.6077,12.6077,22000.0
2013-01-04 14:45:00,16.61,16.61,16.6,16.6,58800.0,12.6077,12.6077,12.6001,12.6001,58800.0
2013-01-04 14:50:00,16.6,16.61,16.6,16.6,103800.0,12.6001,12.6077,12.6001,12.6001,103800.0
2013-01-04 14:55:00,16.61,16.63,16.61,16.63,35600.0,12.6077,12.6229,12.6077,12.6229,35600.0
2013-01-04 15:00:00,16.63,16.63,16.59,16.61,132800.0,12.6229,12.6229,12.5925,12.6077,132800.0
2013-01-04 15:05:00,16.6,16.63,16.6,16.61,46800.0,12.6001,12.6229,12.6001,12.6077,46800.0
2013-01-04 15:10:00,16.63,16.64,16.6,16.64,156800.0,12.6229,12.6305,12.6001,12.6305,156800.0
2013-01-04 15:15:00,16.64,16.64,16.62,16.62,143600.0,12.6305,12.6305,12.6153,12.6153,143600.0
2013-01-04 15:20:00,16.63,16.65,16.63,16.64,107800.0,12.6229,12.638,12.6229,12.6305,107800.0
2013-01-04 15:25:00,16.65,16.66,16.64,16.65,61000.0,12.638,12.6456,12.6305,12.638,61000.0
2013-01-04 15:30:00,16.65,16.65,16.64,16.64,46400.0,12.638,12.638,12.6305,12.6305,46400.0
2013-01-04 15:35:00,16.64,16.65,16.64,16.65,72400.0,12.6305,12.638,12.6305,12.638,72400.0
2013-01-04 15:40:00,16.65,16.65,16.64,16.65,47400.0,12.638,12.638,12.6305,12.638,47400.0
2013-01-04 15:45:00,16.65,16.65,16.61,16.61,68600.0,12.638,12.638,12.6077,12.6077,68600.0
2013-01-04 15:50:00,16.61,16.63,16.61,16.61,102400.0,12.6077,12.6229,12.6077,12.6077,102400.0
2013-01-04 15:55:00,16.61,16.61,16.6,16.61,129200.0,12.6077,12.6077,12.6001,12.6077,129200.0
2013-01-07 09:30:00,16.55,16.57,16.49,16.56,61000.0,12.5621,12.5773,12.5166,12.5697,61000.0
2013-01-07 09:35:00,16.55,16.6,16.53,16.6,68400.0,12.5621,12.6001,12.547,12.6001,68400.0
2013-01-07 09:40:00,16.6,16.64,16.6,16.63,42000.0,12.6001,12.6305,12.6001,12.6229,42000.0
2013-01-07 09:45:00,16.63,16.66,16.63,16.65,96800.0,12.6229,12.6456,12.6229,12.638,96800.0
2013-01-07 09:50:00,16.65,16.68,16.64,16.68,61400.0,12.638,12.6608,12.6305,12.6608,61400.0
2013-01-07 09:55:00,16.67,16.7,16.67,16.68,35000.0,12.6532,12.676,12.6532,12.6608,35000.0
2013-01-07 10:00:00,16.68,16.72,16.67,16.71,43400.0,12.6608,12.6912,12.6532,12.6836,43400.0
2013-01-07 10:05:00,16.71,16.73,16.7,16.71,46400.0,12.6836,12.6988,12.676,12.6836,46400.0
2013-01-07 10:10:00,16.72,16.72,16.7,16.71,97400.0,12.6912,12.6912,12.676,12.6836,97400.0
2013-01-07 10:15:00,16.71,16.72,16.68,16.68,71000.0,12.6836,12.6912,12.6608,12.6608,71000.0
2013-01-07 10:20:00,16.68,16.7,16.65,16.66,36400.0,12.6608,12.676,12.638,12.6456,36400.0
2013-01-07 10:25:00,16.67,16.68,16.66,16.68,34000.0,12.6532,12.6608,12.6456,12.6608,34000.0
2013-01-07 10:30:00,16.68,16.68,16.65,16.66,60600.0,12.6608,12.6608,12.638,12.6456,60600.0
2013-01-07 10:35:00,16.66,16.66,16.65,16.65,32000.0,12.6456,12.6456,12.638,12.638,32000.0
2013-01-07 10:40:00,16.65,16.7,16.65,16.69,39600.0,12.638,12.676,12.638,12.6684,39600.0
2013-01-07 10:45:00,16.68,16.7,16.68,16.69,6400.0,12.6608,12.676,12.6608,12.6684,6400.0
2013-01-07 10:50:00,16.68,16.69,16.65,16.65,22400.0,12.6608,12.6684,12.638,12.638,22400.0
2013-01-07 10:55:00,16.66,16.66,16.65,16.65,88400.0,12.6456,12.6456,12.638,12.638,88400.0
2013-01-07 11:00:00,16.66,16.66,16.65,16.66,46200.0,12.6456,12.6456,12.638,12.6456,46200.0
2013-01-07 11:05:00,16.65,16.66,16.65,16.65,9600.0,12.638,12.6456,12.638,12.638,9600.0
2013-01-07 11:10:00,16.66,16.66,16.64,16.66,67200.0,12.6456,12.6456,12.6305,12.6456,67200.0
2013-01-07 11:15:00,16.65,16.67,16.65,16.67,51600.0,12.638,12.6532,12.638,12.6532,51600.0
2013-01-07 11:20:00,16.67,16.68,16.67,16.68,17400.0,12.6532,12.6608,12.6532,12.6608,17400.0
2013-01-07 11:25:00,16.67,16.68,16.65,16.65,62000.0,12.6532,12.6608,12.638,12.638,62000.0
2013-01-07 11:30:00,16.66,16.67,16.66,16.67,18400.0,12.6456,12.6532,12.6456,12.6532,18400.0
2013-01-07 11:35:00,16.66,16.66,16.65,16.65,14600.0,12.6456,12.6456,12.638,12.638,14600.0
2013-01-07 11:40:00,16.66,16.67,16.66,16.67,19600.0,12.6456,12.6532,12.6456,12.6532,19600.0
2013-01-07 11:45:00,16.66,16.67,16.64,16.65,50800.0,12.6456,12.6532,12.6305,12.638,50800.0
2013-01-07 11:50:00,16.64,16.65,16.61,16.64,61400.0,12.6305,12.638,12.6077,12.6305,61400.0
2013-01-07 11:55:00,16.64,16.64,16.63,16.63,41200.0,12.6305,12.6305,12.6229,12.6229,41200.0
2013-01-07 12:00:00,16.63,16.65,16.63,16.65,21200.0,12.6229,12.638,12.6229,12.638,21200.0
2013-01-07 12:05:00,16.65,16.65,16.64,16.65,34400.0,12.638,12.638,12.6305,12.638,34400.0
2013-01-07 12:10:00,16.65,16.65,16.63,16.65,39600.0,12.638,12.638,12.6229,12.638,39600.0
2013-01-07 12:15:00,16.65,16.65,16.64,16.64,61600.0,12.638,12.638,12.6305,12.6305,61600.0
2013-01-07 12:20:00,16.64,16.65,16.63,16.65,44000.0,12.6305,12.638,12.6229,12.638,44000.0
2013-01-07 12:25:00,16.65,16.65,16.62,16.64,19000.0,12.638,12.638,12.6153,12.6305,19000.0
2013-01-07 12:30:00,16.64,16.65,16.64,16.64,31200.0,12.6305,12.638,12.6305,12.6305,31200.0
2013-01-07 12:35:00,16.65,16.65,16.64,16.65,34800.0,12.638,12.638,12.6305,12.638,34800.0
2013-01-07 12:40:00,16.64,16.65,16.63,16.64,41400.0,12.6305,12.638,12.6229,12.6305,41400.0
2013-01-07 12:45:00,16.64,16.65,16.64,16.64,18000.0,12.6305,12.638,12.6305,12.6305,18000.0
2013-01-07 12:50:00,16.64,16.65,16.63,16.63,39400.0,12.6305,12.638,12.6229,12.6229,39400.0
2013-01-07 12:55:00,16.63,16.63,16.61,16.61,26000.0,12.6229,12.6229,12.6077,12.6077,26000.0
2013-01-07 13:00:00,16.62,16.63,16.61,16.61,40000.0,12.6153,12.6229,12.6077,12.6077,40000.0
2013-01-07 13:05:00,16.61,16.61,16.6,16.61,47200.0,12.6077,12.6077,12.6001,12.6077,47200.0
2013-01-07 13:10:00,16.61,16.62,16.61,16.61,4000.0,12.6077,12.6153,12.6077,12.6077,4000.0
2013-01-07 13:15:00,16.61,16.63,16.61,16.63,24400.0,12.6077,12.6229,12.6077,12.6229,24400.0
2013-01-07 13:20:00,16.63,16.65,16.63,16.65,13800.0,12.6229,12.638,12.6229,12.638,13800.0
2013-01-07 13:25:00,16.65,16.65,16.65,16.65,9000.0,12.638,12.638,12.638,12.638,9000.0
2013-01-07 13:30:00,16.65,16.65,16.65,16.65,9200.0,12.638,12.638,12.638,12.638,9200.0
2013-01-07 13:35:00,16.65,16.65,16.63,16.63,31800.0,12.638,12.638,12.6229,12.6229,31800.0
2013-01-07 13:40:00,16.63,16.63,16.61,16.61,12400.0,12.6229,12.6229,12.6077,12.6077,12400.0
2013-01-07 13:45:00,16.61,16.61,16.59,16.59,53400.0,12.6077,12.6077,12.5925,12.5925,53400.0
2013-01-07 13:50:00,16.59,16.6,16.58,16.59,29200.0,12.5925,12.6001,12.5849,12.5925,29200.0
2013-01-07 13:55:00,16.59,16.6,16.58,16.59,36000.0,12.5925,12.6001,12.5849,12.5925,36000.0
2013-01-07 14:00:00,16.59,16.6,16.59,16.6,11000.0,12.5925,12.6001,12.5925,12.6001,11000.0
2013-01-07 14:05:00,16.6,16.6,16.59,16.59,32000.0,12.6001,12.6001,12.5925,12.5925,32000.0
2013-01-07 14:10:00,16.59,16.59,16.58,16.58,39600.0,12.5925,12.5925,12.5849,12.5849,39600.0
2013-01-07 14:15:00,16.58,16.59,16.58,16.58,14200.0,12.5849,12.5925,12.5849,12.5849,14200.0
2013-01-07 14:20:00,16.59,16.59,16.58,16.59,24400.0,12.5925,12.5925,12.5849,12.5925,24400.0
2013-01-07 14:25:00,16.59,16.6,16.59,16.6,39000.0,12.5925,12.6001,12.5925,12.6001,39000.0
2013-01-07 14:30:00,16.6,16.61,16.6,16.6,24400.0,12.6001,12.6077,12.6001,12.6001,24400.0
2013-01-07 14:35:00,16.6,16.6,16.6,16.6,23600.0,12.6001,12.6001,12.6001,12.6001,23600.0
2013-01-07 14:40:00,16.6,16.61,16.6,16.61,30000.0,12.6001,12.6077,12.6001,12.6077,30000.0
2013-01-07 14:45:00,16.6,16.61,16.6,16.61,34800.0,12.6001,12.6077,12.6001,12.6077,34800.0
2013-01-07 14:50:00,16.61,16.61,16.6,16.6,25200.0,12.6077,12.6077,12.6001,12.6001,25200.0
2013-01-07 14:55:00,16.61,16.61,16.56,16.58,67400.0,12.6077,12.6077,12.5697,12.5849,67400.0
2013-01-07 15:00:00,16.58,16.59,16.58,16.59,23400.0,12.5849,12.5925,12.5849,12.5925,23400.0
2013-01-07 15:05:00,16.59,16.6,16.59,16.6,11000.0,12.5925,12.6001,12.5925,12.6001,11000.0
2013-01-07 15:10:00,16.6,16.63,16.6,16.61,41200.0,12.6001,12.6229,12.6001,12.6077,41200.0
2013-01-07 15:15:00,16.61,16.63,16.61,16.63,10800.0,12.6077,12.6229,12.6077,12.6229,10800.0
2013-01-07 15:20:00,16.63,16.64,16.63,16.64,19200.0,12.6229,12.6305,12.6229,12.6305,19200.0
2013-01-07 15:25:00,16.64,16.65,16.63,16.63,55000.0,12.6305,12.638,12.6229,12.6229,55000.0
2013-01-07 15:30:00,16.62,16.63,16.61,16.62,44400.0,12.6153,12.6229,12.6077,12.6153,44400.0
2013-01-07 15:35:00,16.62,16.63,16.6,16.61,40200.0,12.6153,12.6229,12.6001,12.6077,40200.0
2013-01-07 15:40:00,16.6,16.61,16.6,16.6,58600.0,12.6001,12.6077,12.6001,12.6001,58600.0
2013-01-07 15:45:00,16.6,16.6,16.59,16.6,60400.0,12.6001,12.6001,12.5925,12.6001,60400.0
2013-01-07 15:50:00,16.6,16.61,16.59,16.59,131800.0,12.6001,12.6077,12.5925,12.5925,131800.0
2013-01-07 15:55:00,16.59,16.59,16.58,16.59,134400.0,12.5925,12.5925,12.5849,12.5925,134400.0
2013-01-08 09:30:00,16.53,16.57,16.47,16.47,37600.0,12.547,12.5773,12.5014,12.5014,37600.0
2013-01-08 09:35:00,16.48,16.51,16.47,16.49,58000.0,12.509,12.5318,12.5014,12.5166,58000.0
2013-01-08 09:40:00,16.49,16.53,16.49,16.5,32800.0,12.5166,12.547,12.5166,12.5242,32800.0
2013-01-08 09:45:00,16.5,16.52,16.47,16.48,37200.0,12.5242,12.5394,12.5014,12.509,37200.0
2013-01-08 09:50:00,16.48,16.48,16.43,16.43,29200.0,12.509,12.509,12.4711,12.4711,29200.0
2013-01-08 09:55:00,16.43,16.43,16.38,16.38,33800.0,12.4711,12.4711,12.4331,12.4331,33800.0
2013-01-08 10:00:00,16.38,16.39,16.36,16.36,34000.0,12.4331,12.4407,12.4179,12.4179,34000.0
2013-01-08 10:05:00,16.36,16.42,16.36,16.42,40600.0,12.4179,12.4635,12.4179,12.4635,40600.0
2013-01-08 10:10:00,16.42,16.45,16.4,16.41,32400.0,12.4635,12.4862,12.4483,12.4559,32400.0
2013-01-08 10:15:00,16.41,16.42,16.41,16.42,36600.0,12.4559,12.4635,12.4559,12.4635,36600.0
2013-01-08 10:20:00,16.42,16.42,16.41,16.42,29200.0,12.4635,12.4635,12.4559,12.4635,29200.0
2013-01-08 10:25:00,16.42,16.43,16.4,16.42,49000.0,12.4635,12.4711,12.4483,12.4635,49000.0
2013-01-08 10:30:00,16.42,16.42,16.38,16.38,27200.0,12.4635,12.4635,12.4331,12.4331,27200.0
2013-01-08 10:35:00,16.39,16.39,16.31,16.31,49000.0,12.4407,12.4407,12.38,12.38,49000.0
2013-01-08 10:40:00,16.31,16.33,16.29,16.3,114600.0,12.38,12.3952,12.3648,12.3724,114600.0
2013-01-08 10:45:00,16.3,16.3,16.27,16.28,90600.0,12.3724,12.3724,12.3496,12.3572,90600.0
2013-01-08 10:50:00,16.28,16.28,16.25,16.25,59400.0,12.3572,12.3572,12.3344,12.3344,59400.0
2013-01-08 10:55:00,16.25,16.25,16.24,16.25,123800.0,12.3344,12.3344,12.3268,12.3344,123800.0
2013-01-08 11:00:00,16.25,16.28,16.25,16.28,51800.0,12.3344,12.3572,12.3344,12.3572,51800.0
2013-01-08 11:05:00,16.28,16.28,16.25,16.25,65800.0,12.3572,12.3572,12.3344,12.3344,65800.0
2013-01-08 11:10:00,16.25,16.25,16.2,16.2,178400.0,12.3344,12.3344,12.2965,12.2965,178400.0
2013-01-08 11:15:00,16.21,16.22,16.19,16.22,534400.0,12.3041,12.3117,12.2889,12.3117,534400.0
2013-01-08 11:20:00,16.23,16.3,16.22,16.3,74000.0,12.3193,12.3724,12.3117,12.3724,74000.0
2013-01-08 11:25:00,16.31,16.33,16.28,16.33,54000.0,12.38,12.3952,12.3572,12.3952,54000.0
2013-01-08 11:30:00,16.33,16.35,16.32,16.35,43000.0,12.3952,12.4103,12.3876,12.4103,43000.0
2013-01-08 11:35:00,16.35,16.39,16.34,16.39,38200.0,12.4103,12.4407,12.4027,12.4407,38200.0
2013-01-08 11:40:00,16.39,16.4,16.38,16.4,11600.0,12.4407,12.4483,12.4331,12.4483,11600.0
2013-01-08 11:45:00,16.39,16.41,16.39,16.41,11200.0,12.4407,12.4559,12.4407,12.4559,11200.0
2013-01-08 11:50:00,16.41,16.42,16.39,16.4,26600.0,12.4559,12.4635,12.4407,12.4483,26600.0
2013-01-08 11:55:00,16.39,16.41,16.39,16.4,21200.0,12.4407,12.4559,12.4407,12.4483,21200.0
2013-01-08 12:00:00,16.4,16.42,16.4,16.4,28600.0,12.4483,12.4635,12.4483,12.4483,28600.0
2013-01-08 12:05:00,16.39,16.41,16.39,16.4,12000.0,12.4407,12.4559,12.4407,12.4483,12000.0
2013-01-08 12:10:00,16.4,16.41,16.38,16.39,17200.0,12.4483,12.4559,12.4331,12.4407,17200.0
2013-01-08 12:15:00,16.38,16.39,16.36,16.36,13600.0,12.4331,12.4407,12.4179,12.4179,13600.0
2013-01-08 12:20:00,16.36,16.37,16.34,16.34,20200.0,12.4179,12.4255,12.4027,12.4027,20200.0
2013-01-08 12:25:00,16.34,16.35,16.32,16.32,42800.0,12.4027,12.4103,12.3876,12.3876,42800.0
2013-01-08 12:30:00,16.32,16.35,16.31,16.34,55600.0,12.3876,12.4103,12.38,12.4027,55600.0
2013-01-08 12:35:00,16.35,16.35,16.32,16.33,23800.0,12.4103,12.4103,12.3876,12.3952,23800.0
2013-01-08 12:40:00,16.33,16.35,16.33,16.34,19400.0,12.3952,12.4103,12.3952,12.4027,19400.0
2013-01-08 12:45:00,16.33,16.35,16.33,16.34,16200.0,12.3952,12.4103,12.3952,12.4027,16200.0
2013-01-08 12:50:00,16.35,16.35,16.32,16.32,25400.0,12.4103,12.4103,12.3876,12.3876,25400.0
2013-01-08 12:55:00,16.32,16.34,16.32,16.33,18200.0,12.3876,12.4027,12.3876,12.3952,18200.0
2013-01-08 13:00:00,16.33,16.36,16.33,16.36,15000.0,12.3952,12.4179,12.3952,12.4179,15000.0
2013-01-08 13:05:00,16.36,16.37,16.36,16.36,11200.0,12.4179,12.4255,12.4179,12.4179,11200.0
2013-01-08 13:10:00,16.36,16.38,16.35,16.38,65200.0,12.4179,12.4331,12.4103,12.4331,65200.0
2013-01-08 13:15:00,16.38,16.39,16.37,16.39,17000.0,12.4331,12.4407,12.4255,12.4407,17000.0
2013-01-08 13:20:00,16.39,16.4,16.39,16.39,6200.0,12.4407,12.4483,12.4407,12.4407,6200.0
2013-01-08 13:25:00,16.39,16.4,16.39,16.39,14600.0,12.4407,12.4483,12.4407,12.4407,14600.0
2013-01-08 13:30:00,16.4,16.4,16.39,16.4,18600.0,12.4483,12.4483,12.4407,12.4483,18600.0
2013-01-08 13:35:00,16.4,16.4,16.39,16.39,9400.0,12.4483,12.4483,12.4407,12.4407,9400.0
2013-01-08 13:40:00,16.39,16.39,16.38,16.38,12600.0,12.4407,12.4407,12.4331,12.4331,12600.0
2013-01-08 13:45:00,16.38,16.38,16.37,16.38,6800.0,12.4331,12.4331,12.4255,12.4331,6800.0
2013-01-08 13:50:00,16.38,16.38,16.35,16.36,18800.0,12.4331,12.4331,12.4103,12.4179,18800.0
2013-01-08 13:55:00,16.37,16.39,16.36,16.38,12400.0,12.4255,12.4407,12.4179,12.4331,12400.0
2013-01-08 14:00:00,16.38,16.4,16.38,16.38,16200.0,12.4331,12.4483,12.4331,12.4331,16200.0
2013-01-08 14:05:00,16.38,16.38,16.38,16.38,6000.0,12.4331,12.4331,12.4331,12.4331,6000.0
2013-01-08 14:10:00,16.38,16.38,16.37,16.38,10600.0,12.4331,12.4331,12.4255,12.4331,10600.0
2013-01-08 14:15:00,16.37,16.38,16.35,16.36,15800.0,12.4255,12.4331,12.4103,12.4179,15800.0
2013-01-08 14:20:00,16.36,16.36,16.35,16.35,24400.0,12.4179,12.4179,12.4103,12.4103,24400.0
2013-01-08 14:25:00,16.36,16.38,16.35,16.38,23200.0,12.4179,12.4331,12.4103,12.4331,23200.0
2013-01-08 14:30:00,16.38,16.38,16.36,16.36,18000.0,12.4331,12.4331,12.4179,12.4179,18000.0
2013-01-08 14:35:00,16.36,16.36,16.34,16.36,15400.0,12.4179,12.4179,12.4027,12.4179,15400.0
2013-01-08 14:40:00,16.36,16.36,16.35,16.35,24000.0,12.4179,12.4179,12.4103,12.4103,24000.0
2013-01-08 14:45:00,16.35,16.36,16.35,16.36,13200.0,12.4103,12.4179,12.4103,12.4179,13200.0
2013-01-08 14:50:00,16.36,16.36,16.34,16.35,21600.0,12.4179,12.4179,12.4027,12.4103,21600.0
2013-01-08 14:55:00,16.35,16.35,16.34,16.35,12200.0,12.4103,12.4103,12.4027,12.4103,12200.0
2013-01-08 15:00:00,16.35,16.38,16.34,16.36,29200.0,12.4103,12.4331,12.4027,12.4179,29200.0
2013-01-08 15:05:00,16.36,16.37,16.35,16.36,36200.0,12.4179,12.4255,12.4103,12.4179,36200.0
2013-01-08 15:10:00,16.36,16.36,16.34,16.35,32800.0,12.4179,12.4179,12.4027,12.4103,32800.0
2013-01-08 15:15:00,16.35,16.36,16.33,16.34,55600.0,12.4103,12.4179,12.3952,12.4027,55600.0
2013-01-08 15:20:00,16.34,16.36,16.33,16.35,72200.0,12.4027,12.4179,12.3952,12.4103,72200.0
2013-01-08 15:25:00,16.35,16.36,16.35,16.36,30400.0,12.4103,12.4179,12.4103,12.4179,30400.0
2013-01-08 15:30:00,16.36,16.37,16.36,16.36,43600.0,12.4179,12.4255,12.4179,12.4179,43600.0
2013-01-08 15:35:00,16.36,16.37,16.33,16.34,72000.0,12.4179,12.4255,12.3952,12.4027,72000.0
2013-01-08 15:40:00,16.34,16.34,16.32,16.34,52000.0,12.4027,12.4027,12.3876,12.4027,52000.0
2013-01-08 15:45:00,16.33,16.34,16.3,16.32,97200.0,12.3952,12.4027,12.3724,12.3876,97200.0
2013-01-08 15:50:00,16.32,16.32,16.3,16.3,108600.0,12.3876,12.3876,12.3724,12.3724,108600.0
2013-01-08 15:55:00,16.3,16.31,16.29,16.29,248800.0,12.3724,12.38,12.3648,12.3648,248800.0
2013-01-09 09:30:00,16.36,16.49,16.34,16.48,79000.0,12.4179,12.5166,12.4027,12.509,79000.0
2013-01-09 09:35:00,16.48,16.48,16.41,16.43,31800.0,12.509,12.509,12.4559,12.4711,31800.0
2013-01-09 09:40:00,16.43,16.45,16.4,16.42,112400.0,12.4711,12.4862,12.4483,12.4635,112400.0
2013-01-09 09:45:00,16.41,16.46,16.41,16.46,127600.0,12.4559,12.4938,12.4559,12.4938,127600.0
2013-01-09 09:50:00,16.46,16.5,16.46,16.48,39600.0,12.4938,12.5242,12.4938,12.509,39600.0
2013-01-09 09:55:00,16.48,16.5,16.46,16.48,20800.0,12.509,12.5242,12.4938,12.509,20800.0
2013-01-09 10:00:00,16.48,16.48,16.44,16.45,90800.0,12.509,12.509,12.4787,12.4862,90800.0
2013-01-09 10:05:00,16.45,16.5,16.45,16.5,77200.0,12.4862,12.5242,12.4862,12.5242,77200.0
2013-01-09 10:10:00,16.5,16.5,16.47,16.49,115800.0,12.5242,12.5242,12.5014,12.5166,115800.0
2013-01-09 10:15:00,16.49,16.53,16.49,16.52,35000.0,12.5166,12.547,12.5166,12.5394,35000.0
2013-01-09 10:20:00,16.52,16.53,16.5,16.5,26200.0,12.5394,12.547,12.5242,12.5242,26200.0
2013-01-09 10:25:00,16.5,16.53,16.5,16.52,50800.0,12.5242,12.547,12.5242,12.5394,50800.0
2013-01-09 10:30:00,16.53,16.53,16.51,16.51,51200.0,12.547,12.547,12.5318,12.5318,51200.0
2013-01-09 10:35:00,16.5,16.5,16.49,16.49,44800.0,12.5242,12.5242,12.5166,12.5166,44800.0
2013-01-09 10:40:00,16.49,16.5,16.49,16.49,75000.0,12.5166,12.5242,12.5166,12.5166,75000.0
2013-01-09 10:45:00,16.5,16.5,16.49,16.49,39400.0,12.5242,12.5242,12.5166,12.5166,39400.0
2013-01-09 10:50:00,16.49,16.5,16.49,16.5,30400.0,12.5166,12.5242,12.5166,12.5242,30400.0
2013-01-09 10:55:00,16.49,16.5,16.48,16.49,47800.0,12.5166,12.5242,12.509,12.5166,47800.0
2013-01-09 11:00:00,16.49,16.5,16.49,16.5,24800.0,12.5166,12.5242,12.5166,12.5242,24800.0
2013-01-09 11:05:00,16.5,16.53,16.5,16.53,61400.0,12.5242,12.547,12.5242,12.547,61400.0
2013-01-09 11:10:00,16.53,16.54,16.5,16.52,85200.0,12.547,12.5546,12.5242,12.5394,85200.0
2013-01-09 11:15:00,16.52,16.53,16.51,16.53,30400.0,12.5394,12.547,12.5318,12.547,30400.0
2013-01-09 11:20:00,16.53,16.54,16.5,16.5,99400.0,12.547,12.5546,12.5242,12.5242,99400.0
2013-01-09 11:25:00,16.5,16.52,16.5,16.5,32200.0,12.5242,12.5394,12.5242,12.5242,32200.0
2013-01-09 11:30:00,16.5,16.52,16.5,16.52,19000.0,12.5242,12.5394,12.5242,12.5394,19000.0
2013-01-09 11:35:00,16.51,16.53,16.51,16.53,45800.0,12.5318,12.547,12.5318,12.547,45800.0
2013-01-09 11:40:00,16.52,16.53,16.52,16.52,28600.0,12.5394,12.547,12.5394,12.5394,28600.0
2013-01-09 11:45:00,16.52,16.53,16.52,16.53,20000.0,12.5394,12.547,12.5394,12.547,20000.0
2013-01-09 11:50:00,16.54,16.55,16.52,16.52,26800.0,12.5546,12.5621,12.5394,12.5394,26800.0
2013-01-09 11:55:00,16.51,16.53,16.51,16.53,26800.0,12.5318,12.547,12.5318,12.547,26800.0
2013-01-09 12:00:00,16.53,16.53,16.5,16.52,27400.0,12.547,12.547,12.5242,12.5394,27400.0
2013-01-09 12:05:00,16.51,16.52,16.5,16.5,34400.0,12.5318,12.5394,12.5242,12.5242,34400.0
2013-01-09 12:10:00,16.5,16.53,16.5,16.5,33200.0,12.5242,12.547,12.5242,12.5242,33200.0
2013-01-09 12:15:00,16.5,16.5,16.49,16.5,24800.0,12.5242,12.5242,12.5166,12.5242,24800.0
2013-01-09 12:20:00,16.5,16.5,16.47,16.48,20400.0,12.5242,12.5242,12.5014,12.509,20400.0
2013-01-09 12:25:00,16.47,16.49,16.47,16.48,30200.0,12.5014,12.5166,12.5014,12.509,30200.0
2013-01-09 12:30:00,16.48,16.48,16.46,16.47,19200.0,12.509,12.509,12.4938,12.5014,19200.0
2013-01-09 12:35:00,16.47,16.47,16.43,16.43,20400.0,12.5014,12.5014,12.4711,12.4711,20400.0
2013-01-09 12:40:00,16.44,16.45,16.43,16.43,125000.0,12.4787,12.4862,12.4711,12.4711,125000.0
2013-01-09 12:45:00,16.43,16.44,16.43,16.43,48600.0,12.4711,12.4787,12.4711,12.4711,48600.0
2013-01-09 12:50:00,16.43,16.43,16.41,16.42,20800.0,12.4711,12.4711,12.4559,12.4635,20800.0
2013-01-09 12:55:00,16.41,16.43,16.4,16.43,15200.0,12.4559,12.4711,12.4483,12.4711,15200.0
2013-01-09 13:00:00,16.42,16.44,16.42,16.44,13800.0,12.4635,12.4787,12.4635,12.4787,13800.0
2013-01-09 13:05:00,16.44,16.45,16.42,16.44,21600.0,12.4787,12.4862,12.4635,12.4787,21600.0
2013-01-09 13:10:00,16.44,16.44,16.43,16.43,14600.0,12.4787,12.4787,12.4711,12.4711,14600.0
2013-01-09 13:15:00,16.43,16.44,16.43,16.43,29800.0,12.4711,12.4787,12.4711,12.4711,29800.0
2013-01-09 13:20:00,16.43,16.43,16.42,16.43,26200.0,12.4711,12.4711,12.4635,12.4711,26200.0
2013-01-09 13:25:00,16.43,16.43,16.42,16.42,21600.0,12.4711,12.4711,12.4635,12.4635,21600.0
2013-01-09 13:30:00,16.42,16.42,16.41,16.41,30400.0,12.4635,12.4635,12.4559,12.4559,30400.0
2013-01-09 13:35:00,16.41,16.42,16.41,16.42,33400.0,12.4559,12.4635,12.4559,12.4635,33400.0
2013-01-09 13:40:00,16.42,16.43,16.42,16.42,31800.0,12.4635,12.4711,12.4635,12.4635,31800.0
2013-01-09 13:45:00,16.42,16.43,16.42,16.42,15600.0,12.4635,12.4711,12.4635,12.4635,15600.0
2013-01-09 13:50:00,16.42,16.42,16.41,16.42,12400.0,12.4635,12.4635,12.4559,12.4635,12400.0
2013-01-09 13:55:00,16.42,16.42,16.41,16.41,23400.0,12.4635,12.4635,12.4559,12.4559,23400.0
2013-01-09 14:00:00,16.41,16.41,16.4,16.41,15800.0,12.4559,12.4559,12.4483,12.4559,15800.0
2013-01-09 14:05:00,16.41,16.41,16.4,16.4,10200.0,12.4559,12.4559,12.4483,12.4483,10200.0
2013-01-09 14:10:00,16.4,16.41,16.4,16.4,26600.0,12.4483,12.4559,12.4483,12.4483,26600.0
2013-01-09 14:15:00,16.4,16.41,16.4,16.4,42600.0,12.4483,12.4559,12.4483,12.4483,42600.0
2013-01-09 14:20:00,16.41,16.41,16.4,16.4,12800.0,12.4559,12.4559,12.4483,12.4483,12800.0
2013-01-09 14:25:00,16.4,16.41,16.4,16.4,55000.0,12.4483,12.4559,12.4483,12.4483,55000.0
2013-01-09 14:30:00,16.41,16.41,16.39,16.41,45000.0,12.4559,12.4559,12.4407,12.4559,45000.0
2013-01-09 14:35:00,16.41,16.42,16.4,16.42,28800.0,12.4559,12.4635,12.4483,12.4635,28800.0
2013-01-09 14:40:00,16.42,16.43,16.41,16.42,21800.0,12.4635,12.4711,12.4559,12.4635,21800.0
2013-01-09 14:45:00,16.42,16.43,16.42,16.42,20400.0,12.4635,12.4711,12.4635,12.4635,20400.0
2013-01-09 14:50:00,16.43,16.43,16.42,16.43,36400.0,12.4711,12.4711,12.4635,12.4711,36400.0
2013-01-09 14:55:00,16.43,16.43,16.4,16.41,35200.0,12.4711,12.4711,12.4483,12.4559,35200.0
2013-01-09 15:00:00,16.41,16.42,16.4,16.4,26800.0,12.4559,12.4635,12.4483,12.4483,26800.0
2013-01-09 15:05:00,16.4,16.4,16.39,16.4,27400.0,12.4483,12.4483,12.4407,12.4483,27400.0
2013-01-09 15:10:00,16.4,16.41,16.39,16.41,51800.0,12.4483,12.4559,12.4407,12.4559,51800.0
2013-01-09 15:15:00,16.41,16.41,16.4,16.4,35800.0,12.4559,12.4559,12.4483,12.4483,35800.0
2013-01-09 15:20:00,16.4,16.43,16.4,16.42,49600.0,12.4483,12.4711,12.4483,12.4635,49600.0
2013-01-09 15:25:00,16.43,16.44,16.42,16.43,23600.0,12.4711,12.4787,12.4635,12.4711,23600.0
2013-01-09 15:30:00,16.43,16.43,16.4,16.42,39000.0,12.4711,12.4711,12.4483,12.4635,39000.0
2013-01-09 15:35:00,16.42,16.43,16.42,16.43,93000.0,12.4635,12.4711,12.4635,12.4711,93000.0
2013-01-09 15:40:00,16.43,16.45,16.42,16.44,97400.0,12.4711,12.4862,12.4635,12.4787,97400.0
2013-01-09 15:45:00,16.44,16.47,16.43,16.47,124200.0,12.4787,12.5014,12.4711,12.5014,124200.0
2013-01-09 15:50:00,16.47,16.48,16.45,16.46,116400.0,12.5014,12.509,12.4862,12.4938,116400.0
2013-01-09 15:55:00,16.46,16.47,16.45,16.47,250200.0,12.4938,12.5014,12.4862,12.5014,250200.0
2013-01-10 09:30:00,16.54,16.65,16.53,16.64,52600.0,12.5546,12.638,12.547,12.6305,52600.0
2013-01-10 09:35:00,16.65,16.7,16.6,16.63,66200.0,12.638,12.676,12.6001,12.6229,66200.0
2013-01-10 09:40:00,16.63,16.68,16.61,16.63,58200.0,12.6229,12.6608,12.6077,12.6229,58200.0
2013-01-10 09:45:00,16.64,16.67,16.64,16.66,49000.0,12.6305,12.6532,12.6305,12.6456,49000.0
2013-01-10 09:50:00,16.67,16.67,16.65,16.66,43800.0,12.6532,12.6532,12.638,12.6456,43800.0
2013-01-10 09:55:00,16.66,16.69,16.66,16.67,31200.0,12.6456,12.6684,12.6456,12.6532,31200.0
2013-01-10 10:00:00,16.67,16.67,16.58,16.6,113200.0,12.6532,12.6532,12.5849,12.6001,113200.0
2013-01-10 10:05:00,16.6,16.6,16.57,16.6,37600.0,12.6001,12.6001,12.5773,12.6001,37600.0
2013-01-10 10:10:00,16.59,16.61,16.59,16.6,31400.0,12.5925,12.6077,12.5925,12.6001,31400.0
2013-01-10 10:15:00,16.6,16.63,16.6,16.63,52200.0,12.6001,12.6229,12.6001,12.6229,52200.0
2013-01-10 10:20:00,16.64,16.65,16.62,16.64,32600.0,12.6305,12.638,12.6153,12.6305,32600.0
2013-01-10 10:25:00,16.64,16.65,16.62,16.62,26000.0,12.6305,12.638,12.6153,12.6153,26000.0
2013-01-10 10:30:00,16.62,16.63,16.57,16.58,73400.0,12.6153,12.6229,12.5773,12.5849,73400.0
2013-01-10 10:35:00,16.58,16.58,16.56,16.56,31800.0,12.5849,12.5849,12.5697,12.5697,31800.0
2013-01-10 10:40:00,16.56,16.59,16.54,16.58,27600.0,12.5697,12.5925,12.5546,12.5849,27600.0
2013-01-10 10:45:00,16.58,16.58,16.56,16.58,26600.0,12.5849,12.5849,12.5697,12.5849,26600.0
2013-01-10 10:50:00,16.58,16.6,16.57,16.58,31000.0,12.5849,12.6001,12.5773,12.5849,31000.0
2013-01-10 10:55:00,16.57,16.59,16.57,16.58,25200.0,12.5773,12.5925,12.5773,12.5849,25200.0
2013-01-10 11:00:00,16.57,16.58,16.55,16.58,33200.0,12.5773,12.5849,12.5621,12.5849,33200.0
2013-01-10 11:05:00,16.57,16.6,16.56,16.58,47800.0,12.5773,12.6001,12.5697,12.5849,47800.0
2013-01-10 11:10:00,16.59,16.6,16.57,16.58,75400.0,12.5925,12.6001,12.5773,12.5849,75400.0
2013-01-10 11:15:00,16.58,16.59,16.57,16.59,52800.0,12.5849,12.5925,12.5773,12.5925,52800.0
2013-01-10 11:20:00,16.59,16.6,16.59,16.6,37600.0,12.5925,12.6001,12.5925,12.6001,37600.0
2013-01-10 11:25:00,16.6,16.61,16.6,16.6,26600.0,12.6001,12.6077,12.6001,12.6001,26600.0
2013-01-10 11:30:00,16.6,16.61,16.59,16.6,28800.0,12.6001,12.6077,12.5925,12.6001,28800.0
2013-01-10 11:35:00,16.6,16.6,16.57,16.58,24000.0,12.6001,12.6001,12.5773,12.5849,24000.0
2013-01-10 11:40:00,16.58,16.6,16.58,16.6,16400.0,12.5849,12.6001,12.5849,12.6001,16400.0
2013-01-10 11:45:00,16.6,16.6,16.58,16.6,21000.0,12.6001,12.6001,12.5849,12.6001,21000.0
2013-01-10 11:50:00,16.6,16.61,16.59,16.61,47400.0,12.6001,12.6077,12.5925,12.6077,47400.0
2013-01-10 11:55:00,16.61,16.63,16.6,16.63,61000.0,12.6077,12.6229,12.6001,12.6229,61000.0
2013-01-10 12:00:00,16.63,16.63,16.59,16.6,35400.0,12.6229,12.6229,12.5925,12.6001,35400.0
2013-01-10 12:05:00,16.6,16.6,16.57,16.58,20600.0,12.6001,12.6001,12.5773,12.5849,20600.0
2013-01-10 12:10:00,16.58,16.61,16.58,16.6,14200.0,12.5849,12.6077,12.5849,12.6001,14200.0
2013-01-10 12:15:00,16.6,16.6,16.57,16.59,43000.0,12.6001,12.6001,12.5773,12.5925,43000.0
2013-01-10 12:20:00,16.59,16.6,16.58,16.58,16400.0,12.5925,12.6001,12.5849,12.5849,16400.0
2013-01-10 12:25:00,16.59,16.59,16.58,16.59,19400.0,12.5925,12.5925,12.5849,12.5925,19400.0
2013-01-10 12:30:00,16.59,16.61,16.58,16.6,18600.0,12.5925,12.6077,12.5849,12.6001,18600.0
2013-01-10 12:35:00,16.6,16.6,16.58,16.59,16400.0,12.6001,12.6001,12.5849,12.5925,16400.0
2013-01-10 12:40:00,16.59,16.59,16.58,16.59,16800.0,12.5925,12.5925,12.5849,12.5925,16800.0
2013-01-10 12:45:00,16.59,16.6,16.57,16.58,30000.0,12.5925,12.6001,12.5773,12.5849,30000.0
2013-01-10 12:50:00,16.58,16.58,16.57,16.58,11800.0,12.5849,12.5849,12.5773,12.5849,11800.0
2013-01-10 12:55:00,16.58,16.61,16.58,16.61,20200.0,12.5849,12.6077,12.5849,12.6077,20200.0
2013-01-10 13:00:00,16.61,16.61,16.6,16.6,13800.0,12.6077,12.6077,12.6001,12.6001,13800.0
2013-01-10 13:05:00,16.6,16.61,16.6,16.6,22600.0,12.6001,12.6077,12.6001,12.6001,22600.0
2013-01-10 13:10:00,16.6,16.61,16.6,16.6,23000.0,12.6001,12.6077,12.6001,12.6001,23000.0
2013-01-10 13:15:00,16.6,16.61,16.59,16.61,33600.0,12.6001,12.6077,12.5925,12.6077,33600.0
2013-01-10 13:20:00,16.61,16.63,16.61,16.63,34000.0,12.6077,12.6229,12.6077,12.6229,34000.0
2013-01-10 13:25:00,16.63,16.63,16.61,16.62,24600.0,12.6229,12.6229,12.6077,12.6153,24600.0
2013-01-10 13:30:00,16.62,16.62,16.61,16.62,14000.0,12.6153,12.6153,12.6077,12.6153,14000.0
2013-01-10 13:35:00,16.61,16.63,16.61,16.63,17600.0,12.6077,12.6229,12.6077,12.6229,17600.0
2013-01-10 13:40:00,16.63,16.64,16.63,16.64,21600.0,12.6229,12.6305,12.6229,12.6305,21600.0
2013-01-10 13:45:00,16.64,16.66,16.64,16.65,24400.0,12.6305,12.6456,12.6305,12.638,24400.0
2013-01-10 13:50:00,16.65,16.65,16.64,16.65,22200.0,12.638,12.638,12.6305,12.638,22200.0
2013-01-10 13:55:00,16.64,16.66,16.64,16.65,38600.0,12.6305,12.6456,12.6305,12.638,38600.0
2013-01-10 14:00:00,16.65,16.65,16.63,16.63,25600.0,12.638,12.638,12.6229,12.6229,25600.0
2013-01-10 14:05:00,16.63,16.67,16.63,16.67,90600.0,12.6229,12.6532,12.6229,12.6532,90600.0
2013-01-10 14:10:00,16.67,16.67,16.66,16.67,60200.0,12.6532,12.6532,12.6456,12.6532,60200.0
2013-01-10 14:15:00,16.67,16.68,16.67,16.68,38200.0,12.6532,12.6608,12.6532,12.6608,38200.0
2013-01-10 14:20:00,16.68,16.68,16.66,16.66,36800.0,12.6608,12.6608,12.6456,12.6456,36800.0
2013-01-10 14:25:00,16.66,16.67,16.65,16.66,54600.0,12.6456,12.6532,12.638,12.6456,54600.0
2013-01-10 14:30:00,16.67,16.67,16.66,16.67,79000.0,12.6532,12.6532,12.6456,12.6532,79000.0
2013-01-10 14:35:00,16.67,16.67,16.66,16.67,39800.0,12.6532,12.6532,12.6456,12.6532,39800.0
2013-01-10 14:40:00,16.67,16.68,16.66,16.68,42800.0,12.6532,12.6608,12.6456,12.6608,42800.0
2013-01-10 14:45:00,16.68,16.68,16.66,16.67,123400.0,12.6608,12.6608,12.6456,12.6532,123400.0
2013-01-10 14:50:00,16.67,16.7,16.67,16.67,49800.0,12.6532,12.676,12.6532,12.6532,49800.0
2013-01-10 14:55:00,16.67,16.68,16.66,16.67,67200.0,12.6532,12.6608,12.6456,12.6532,67200.0
2013-01-10 15:00:00,16.67,16.68,16.66,16.66,35800.0,12.6532,12.6608,12.6456,12.6456,35800.0
2013-01-10 15:05:00,16.66,16.67,16.65,16.66,47000.0,12.6456,12.6532,12.638,12.6456,47000.0
2013-01-10 15:10:00,16.67,16.7,16.66,16.69,62400.0,12.6532,12.676,12.6456,12.6684,62400.0
2013-01-10 15:15:00,16.69,16.7,16.68,16.7,39000.0,12.6684,12.676,12.6608,12.676,39000.0
2013-01-10 15:20:00,16.7,16.74,16.69,16.73,90800.0,12.676,12.7064,12.6684,12.6988,90800.0
2013-01-10 15:25:00,16.74,16.74,16.73,16.74,16200.0,12.7064,12.7064,12.6988,12.7064,16200.0
2013-01-10 15:30:00,16.74,16.75,16.74,16.74,57000.0,12.7064,12.714,12.7064,12.7064,57000.0
2013-01-10 15:35:00,16.74,16.74,16.72,16.73,133200.0,12.7064,12.7064,12.6912,12.6988,133200.0
2013-01-10 15:40:00,16.73,16.75,16.72,16.75,143800.0,12.6988,12.714,12.6912,12.714,143800.0
2013-01-10 15:45:00,16.75,16.75,16.75,16.75,92600.0,12.714,12.714,12.714,12.714,92600.0
2013-01-10 15:50:00,16.75,16.77,16.75,16.75,112400.0,12.714,12.7291,12.714,12.714,112400.0
2013-01-10 15:55:00,16.76,16.78,16.75,16.78,342600.0,12.7215,12.7367,12.714,12.7367,342600.0
2013-01-11 09:30:00,16.82,16.82,16.66,16.79,25400.0,12.7671,12.7671,12.6456,12.7443,25400.0
2013-01-11 09:35:00,16.78,16.81,16.74,16.75,40200.0,12.7367,12.7595,12.7064,12.714,40200.0
2013-01-11 09:40:00,16.75,16.77,16.72,16.77,49800.0,12.714,12.7291,12.6912,12.7291,49800.0
2013-01-11 09:45:00,16.78,16.81,16.76,16.81,48400.0,12.7367,12.7595,12.7215,12.7595,48400.0
2013-01-11 09:50:00,16.81,16.81,16.78,16.8,54600.0,12.7595,12.7595,12.7367,12.7519,54600.0
2013-01-11 09:55:00,16.79,16.81,16.78,16.81,61600.0,12.7443,12.7595,12.7367,12.7595,61600.0
2013-01-11 10:00:00,16.8,16.82,16.78,16.82,51600.0,12.7519,12.7671,12.7367,12.7671,51600.0
2013-01-11 10:05:00,16.81,16.82,16.78,16.82,87800.0,12.7595,12.7671,12.7367,12.7671,87800.0
2013-01-11 10:10:00,16.8,16.8,16.77,16.77,32800.0,12.7519,12.7519,12.7291,12.7291,32800.0
2013-01-11 10:15:00,16.77,16.77,16.74,16.74,30800.0,12.7291,12.7291,12.7064,12.7064,30800.0
2013-01-11 10:20:00,16.74,16.75,16.73,16.74,56400.0,12.7064,12.714,12.6988,12.7064,56400.0
2013-01-11 10:25:00,16.74,16.75,16.74,16.75,30400.0,12.7064,12.714,12.7064,12.714,30400.0
2013-01-11 10:30:00,16.75,16.77,16.74,16.77,40600.0,12.714,12.7291,12.7064,12.7291,40600.0
2013-01-11 10:35:00,16.75,16.8,16.75,16.8,61400.0,12.714,12.7519,12.714,12.7519,61400.0
2013-01-11 10:40:00,16.8,16.82,16.8,16.81,28200.0,12.7519,12.7671,12.7519,12.7595,28200.0
2013-01-11 10:45:00,16.82,16.82,16.78,16.78,57000.0,12.7671,12.7671,12.7367,12.7367,57000.0
2013-01-11 10:50:00,16.78,16.78,16.75,16.76,52400.0,12.7367,12.7367,12.714,12.7215,52400.0
2013-01-11 10:55:00,16.75,16.77,16.75,16.75,44800.0,12.714,12.7291,12.714,12.714,44800.0
2013-01-11 11:00:00,16.75,16.77,16.74,16.75,24600.0,12.714,12.7291,12.7064,12.714,24600.0
2013-01-11 11:05:00,16.75,16.75,16.73,16.75,57400.0,12.714,12.714,12.6988,12.714,57400.0
2013-01-11 11:10:00,16.75,16.77,16.75,16.75,31800.0,12.714,12.7291,12.714,12.714,31800.0
2013-01-11 11:15:00,16.76,16.8,16.75,16.8,79600.0,12.7215,12.7519,12.714,12.7519,79600.0
2013-01-11 11:20:00,16.8,16.82,16.79,16.8,59400.0,12.7519,12.7671,12.7443,12.7519,59400.0
2013-01-11 11:25:00,16.8,16.82,16.79,16.79,90800.0,12.7519,12.7671,12.7443,12.7443,90800.0
2013-01-11 11:30:00,16.79,16.8,16.77,16.79,28000.0,12.7443,12.7519,12.7291,12.7443,28000.0
2013-01-11 11:35:00,16.79,16.79,16.74,16.74,230600.0,12.7443,12.7443,12.7064,12.7064,230600.0
2013-01-11 11:40:00,16.74,16.75,16.73,16.73,41600.0,12.7064,12.714,12.6988,12.6988,41600.0
2013-01-11 11:45:00,16.73,16.74,16.72,16.73,38600.0,12.6988,12.7064,12.6912,12.6988,38600.0
2013-01-11 11:50:00,16.73,16.74,16.72,16.72,25600.0,12.6988,12.7064,12.6912,12.6912,25600.0
2013-01-11 11:55:00,16.72,16.75,16.72,16.75,27400.0,12.6912,12.714,12.6912,12.714,27400.0
2013-01-11 12:00:00,16.75,16.75,16.73,16.75,47800.0,12.714,12.714,12.6988,12.714,47800.0
2013-01-11 12:05:00,16.74,16.78,16.73,16.78,44400.0,12.7064,12.7367,12.6988,12.7367,44400.0
2013-01-11 12:10:00,16.78,16.78,16.77,16.78,32600.0,12.7367,12.7367,12.7291,12.7367,32600.0
2013-01-11 12:15:00,16.78,16.78,16.75,16.75,27200.0,12.7367,12.7367,12.714,12.714,27200.0
2013-01-11 12:20:00,16.76,16.77,16.75,16.75,27000.0,12.7215,12.7291,12.714,12.714,27000.0
2013-01-11 12:25:00,16.76,16.76,16.75,16.75,32200.0,12.7215,12.7215,12.714,12.714,32200.0
2013-01-11 12:30:00,16.75,16.75,16.73,16.75,59600.0,12.714,12.714,12.6988,12.714,59600.0
2013-01-11 12:35:00,16.74,16.75,16.73,16.75,90800.0,12.7064,12.714,12.6988,12.714,90800.0
2013-01-11 12:40:00,16.75,16.75,16.74,16.75,25600.0,12.714,12.714,12.7064,12.714,25600.0
2013-01-11 12:45:00,16.75,16.75,16.74,16.75,19200.0,12.714,12.714,12.7064,12.714,19200.0
2013-01-11 12:50:00,16.75,16.75,16.73,16.73,21600.0,12.714,12.714,12.6988,12.6988,21600.0
2013-01-11 12:55:00,16.72,16.73,16.72,16.72,16400.0,12.6912,12.6988,12.6912,12.6912,16400.0
2013-01-11 13:00:00,16.72,16.73,16.71,16.72,50600.0,12.6912,12.6988,12.6836,12.6912,50600.0
2013-01-11 13:05:00,16.72,16.72,16.69,16.69,47000.0,12.6912,12.6912,12.6684,12.6684,47000.0
2013-01-11 13:10:00,16.7,16.7,16.69,16.7,14000.0,12.676,12.676,12.6684,12.676,14000.0
2013-01-11 13:15:00,16.7,16.72,16.7,16.72,26600.0,12.676,12.6912,12.676,12.6912,26600.0
2013-01-11 13:20:00,16.72,16.73,16.72,16.73,21200.0,12.6912,12.6988,12.6912,12.6988,21200.0
2013-01-11 13:25:00,16.72,16.73,16.72,16.73,27200.0,12.6912,12.6988,12.6912,12.6988,27200.0
2013-01-11 13:30:00,16.72,16.75,16.72,16.75,17600.0,12.6912,12.714,12.6912,12.714,17600.0
2013-01-11 13:35:00,16.74,16.75,16.74,16.75,29600.0,12.7064,12.714,12.7064,12.714,29600.0
2013-01-11 13:40:00,16.75,16.75,16.72,16.72,28400.0,12.714,12.714,12.6912,12.6912,28400.0
2013-01-11 13:45:00,16.73,16.75,16.72,16.75,56000.0,12.6988,12.714,12.6912,12.714,56000.0
2013-01-11 13:50:00,16.75,16.76,16.75,16.76,26200.0,12.714,12.7215,12.714,12.7215,26200.0
2013-01-11 13:55:00,16.76,16.77,16.75,16.77,44400.0,12.7215,12.7291,12.714,12.7291,44400.0
2013-01-11 14:00:00,16.76,16.77,16.75,16.75,53600.0,12.7215,12.7291,12.714,12.714,53600.0
2013-01-11 14:05:00,16.75,16.8,16.75,16.8,156400.0,12.714,12.7519,12.714,12.7519,156400.0
2013-01-11 14:10:00,16.79,16.83,16.79,16.81,77800.0,12.7443,12.7747,12.7443,12.7595,77800.0
2013-01-11 14:15:00,16.81,16.82,16.8,16.82,51600.0,12.7595,12.7671,12.7519,12.7671,51600.0
2013-01-11 14:20:00,16.82,16.82,16.79,16.8,46600.0,12.7671,12.7671,12.7443,12.7519,46600.0
2013-01-11 14:25:00,16.8,16.8,16.78,16.78,46000.0,12.7519,12.7519,12.7367,12.7367,46000.0
2013-01-11 14:30:00,16.78,16.79,16.78,16.78,34200.0,12.7367,12.7443,12.7367,12.7367,34200.0
2013-01-11 14:35:00,16.78,16.8,16.78,16.8,36000.0,12.7367,12.7519,12.7367,12.7519,36000.0
2013-01-11 14:40:00,16.8,16.81,16.77,16.77,47400.0,12.7519,12.7595,12.7291,12.7291,47400.0
2013-01-11 14:45:00,16.77,16.78,16.76,16.77,25000.0,12.7291,12.7367,12.7215,12.7291,25000.0
2013-01-11 14:50:00,16.77,16.78,16.77,16.78,31800.0,12.7291,12.7367,12.7291,12.7367,31800.0
2013-01-11 14:55:00,16.78,16.78,16.75,16.75,32000.0,12.7367,12.7367,12.714,12.714,32000.0
2013-01-11 15:00:00,16.75,16.75,16.74,16.75,36000.0,12.714,12.714,12.7064,12.714,36000.0
2013-01-11 15:05:00,16.75,16.78,16.75,16.78,51800.0,12.714,12.7367,12.714,12.7367,51800.0
2013-01-11 15:10:00,16.77,16.79,16.77,16.77,35000.0,12.7291,12.7443,12.7291,12.7291,35000.0
2013-01-11 15:15:00,16.77,16.78,16.76,16.77,24200.0,12.7291,12.7367,12.7215,12.7291,24200.0
2013-01-11 15:20:00,16.77,16.79,16.75,16.76,46400.0,12.7291,12.7443,12.714,12.7215,46400.0
2013-01-11 15:25:00,16.76,16.78,16.76,16.77,50600.0,12.7215,12.7367,12.7215,12.7291,50600.0
2013-01-11 15:30:00,16.77,16.79,16.77,16.78,40200.0,12.7291,12.7443,12.7291,12.7367,40200.0
2013-01-11 15:35:00,16.79,16.8,16.78,16.79,63600.0,12.7443,12.7519,12.7367,12.7443,63600.0
2013-01-11 15:40:00,16.79,16.79,16.77,16.78,39400.0,12.7443,12.7443,12.7291,12.7367,39400.0
2013-01-11 15:45:00,16.79,16.79,16.78,16.79,81800.0,12.7443,12.7443,12.7367,12.7443,81800.0
2013-01-11 15:50:00,16.79,16.79,16.78,16.78,85000.0,12.7443,12.7443,12.7367,12.7367,85000.0
2013-01-11 15:55:00,16.78,16.79,16.77,16.79,142800.0,12.7367,12.7443,12.7291,12.7443,142800.0
2013-01-14 09:30:00,16.69,16.78,16.66,16.77,83800.0,12.6684,12.7367,12.6456,12.7291,83800.0
2013-01-14 09:35:00,16.75,16.75,16.69,16.7,31200.0,12.714,12.714,12.6684,12.676,31200.0
2013-01-14 09:40:00,16.7,16.75,16.7,16.73,44400.0,12.676,12.714,12.676,12.6988,44400.0
2013-01-14 09:45:00,16.74,16.75,16.66,16.67,94400.0,12.7064,12.714,12.6456,12.6532,94400.0
2013-01-14 09:50:00,16.67,16.7,16.62,16.62,49600.0,12.6532,12.676,12.6153,12.6153,49600.0
2013-01-14 09:55:00,16.62,16.67,16.62,16.65,37000.0,12.6153,12.6532,12.6153,12.638,37000.0
2013-01-14 10:00:00,16.64,16.64,16.61,16.61,38200.0,12.6305,12.6305,12.6077,12.6077,38200.0
2013-01-14 10:05:00,16.61,16.62,16.59,16.59,31800.0,12.6077,12.6153,12.5925,12.5925,31800.0
2013-01-14 10:10:00,16.6,16.62,16.57,16.57,51200.0,12.6001,12.6153,12.5773,12.5773,51200.0
2013-01-14 10:15:00,16.58,16.61,16.57,16.58,91400.0,12.5849,12.6077,12.5773,12.5849,91400.0
2013-01-14 10:20:00,16.58,16.61,16.58,16.59,64000.0,12.5849,12.6077,12.5849,12.5925,64000.0
2013-01-14 10:25:00,16.59,16.6,16.57,16.6,24000.0,12.5925,12.6001,12.5773,12.6001,24000.0
2013-01-14 10:30:00,16.6,16.61,16.57,16.57,39200.0,12.6001,12.6077,12.5773,12.5773,39200.0
2013-01-14 10:35:00,16.57,16.59,16.57,16.59,26000.0,12.5773,12.5925,12.5773,12.5925,26000.0
2013-01-14 10:40:00,16.59,16.59,16.57,16.58,42800.0,12.5925,12.5925,12.5773,12.5849,42800.0
2013-01-14 10:45:00,16.59,16.59,16.55,16.55,17400.0,12.5925,12.5925,12.5621,12.5621,17400.0
2013-01-14 10:50:00,16.56,16.56,16.53,16.53,23200.0,12.5697,12.5697,12.547,12.547,23200.0
2013-01-14 10:55:00,16.53,16.53,16.52,16.53,11800.0,12.547,12.547,12.5394,12.547,11800.0
2013-01-14 11:00:00,16.53,16.56,16.53,16.55,22400.0,12.547,12.5697,12.547,12.5621,22400.0
2013-01-14 11:05:00,16.55,16.55,16.54,16.55,15600.0,12.5621,12.5621,12.5546,12.5621,15600.0
2013-01-14 11:10:00,16.55,16.55,16.54,16.54,17800.0,12.5621,12.5621,12.5546,12.5546,17800.0
2013-01-14 11:15:00,16.55,16.56,16.54,16.55,56200.0,12.5621,12.5697,12.5546,12.5621,56200.0
2013-01-14 11:20:00,16.55,16.55,16.54,16.55,19600.0,12.5621,12.5621,12.5546,12.5621,19600.0
2013-01-14 11:25:00,16.55,16.55,16.53,16.53,30000.0,12.5621,12.5621,12.547,12.547,30000.0
2013-01-14 11:30:00,16.53,16.53,16.52,16.52,21800.0,12.547,12.547,12.5394,12.5394,21800.0
2013-01-14 11:35:00,16.52,16.53,16.5,16.5,29200.0,12.5394,12.547,12.5242,12.5242,29200.0
2013-01-14 11:40:00,16.5,16.5,16.49,16.5,31600.0,12.5242,12.5242,12.5166,12.5242,31600.0
2013-01-14 11:45:00,16.5,16.51,16.5,16.5,60600.0,12.5242,12.5318,12.5242,12.5242,60600.0
2013-01-14 11:50:00,16.5,16.51,16.5,16.5,90200.0,12.5242,12.5318,12.5242,12.5242,90200.0
2013-01-14 11:55:00,16.5,16.5,16.49,16.5,25000.0,12.5242,12.5242,12.5166,12.5242,25000.0
2013-01-14 12:00:00,16.5,16.5,16.5,16.5,19800.0,12.5242,12.5242,12.5242,12.5242,19800.0
2013-01-14 12:05:00,16.5,16.53,16.5,16.53,33800.0,12.5242,12.547,12.5242,12.547,33800.0
2013-01-14 12:10:00,16.53,16.55,16.53,16.55,28800.0,12.547,12.5621,12.547,12.5621,28800.0
2013-01-14 12:15:00,16.55,16.55,16.54,16.55,12800.0,12.5621,12.5621,12.5546,12.5621,12800.0
2013-01-14 12:20:00,16.55,16.57,16.55,16.57,49000.0,12.5621,12.5773,12.5621,12.5773,49000.0
2013-01-14 12:25:00,16.57,16.57,16.56,16.56,21800.0,12.5773,12.5773,12.5697,12.5697,21800.0
2013-01-14 12:30:00,16.56,16.57,16.56,16.57,44800.0,12.5697,12.5773,12.5697,12.5773,44800.0
2013-01-14 12:35:00,16.56,16.56,16.55,16.56,20400.0,12.5697,12.5697,12.5621,12.5697,20400.0
2013-01-14 12:40:00,16.56,16.56,16.55,16.55,13000.0,12.5697,12.5697,12.5621,12.5621,13000.0
2013-01-14 12:45:00,16.55,16.56,16.55,16.55,32400.0,12.5621,12.5697,12.5621,12.5621,32400.0
2013-01-14 12:50:00,16.55,16.56,16.55,16.55,27200.0,12.5621,12.5697,12.5621,12.5621,27200.0
2013-01-14 12:55:00,16.55,16.55,16.54,16.55,7200.0,12.5621,12.5621,12.5546,12.5621,7200.0
2013-01-14 13:00:00,16.55,16.55,16.53,16.53,5800.0,12.5621,12.5621,12.547,12.547,5800.0
2013-01-14 13:05:00,16.53,16.54,16.51,16.51,18200.0,12.547,12.5546,12.5318,12.5318,18200.0
2013-01-14 13:10:00,16.51,16.53,16.51,16.53,12800.0,12.5318,12.547,12.5318,12.547,12800.0
2013-01-14 13:15:00,16.52,16.54,16.51,16.54,34800.0,12.5394,12.5546,12.5318,12.5546,34800.0
2013-01-14 13:20:00,16.53,16.55,16.53,16.55,28400.0,12.547,12.5621,12.547,12.5621,28400.0
2013-01-14 13:25:00,16.55,16.55,16.54,16.54,12000.0,12.5621,12.5621,12.5546,12.5546,12000.0
2013-01-14 13:30:00,16.54,16.54,16.54,16.54,6400.0,12.5546,12.5546,12.5546,12.5546,6400.0
2013-01-14 13:35:00,16.54,16.55,16.53,16.53,24400.0,12.5546,12.5621,12.547,12.547,24400.0
2013-01-14 13:40:00,16.53,16.55,16.53,16.54,79800.0,12.547,12.5621,12.547,12.5546,79800.0
2013-01-14 13:45:00,16.54,16.54,16.52,16.52,17600.0,12.5546,12.5546,12.5394,12.5394,17600.0
2013-01-14 13:50:00,16.52,16.53,16.52,16.53,26800.0,12.5394,12.547,12.5394,12.547,26800.0
2013-01-14 13:55:00,16.53,16.54,16.53,16.54,26600.0,12.547,12.5546,12.547,12.5546,26600.0
2013-01-14 14:00:00,16.54,16.6,16.54,16.6,55400.0,12.5546,12.6001,12.5546,12.6001,55400.0
2013-01-14 14:05:00,16.6,16.61,16.57,16.6,42200.0,12.6001,12.6077,12.5773,12.6001,42200.0
2013-01-14 14:10:00,16.6,16.61,16.59,16.6,22600.0,12.6001,12.6077,12.5925,12.6001,22600.0
2013-01-14 14:15:00,16.6,16.63,16.6,16.61,32000.0,12.6001,12.6229,12.6001,12.6077,32000.0
2013-01-14 14:20:00,16.61,16.61,16.58,16.59,20600.0,12.6077,12.6077,12.5849,12.5925,20600.0
2013-01-14 14:25:00,16.58,16.6,16.58,16.6,22400.0,12.5849,12.6001,12.5849,12.6001,22400.0
2013-01-14 14:30:00,16.6,16.6,16.59,16.6,63800.0,12.6001,12.6001,12.5925,12.6001,63800.0
2013-01-14 14:35:00,16.6,16.6,16.57,16.57,26600.0,12.6001,12.6001,12.5773,12.5773,26600.0
2013-01-14 14:40:00,16.56,16.57,16.56,16.57,23800.0,12.5697,12.5773,12.5697,12.5773,23800.0
2013-01-14 14:45:00,16.57,16.57,16.55,16.56,53400.0,12.5773,12.5773,12.5621,12.5697,53400.0
2013-01-14 14:50:00,16.56,16.56,16.55,16.56,40600.0,12.5697,12.5697,12.5621,12.5697,40600.0
2013-01-14 14:55:00,16.56,16.56,16.55,16.55,50600.0,12.5697,12.5697,12.5621,12.5621,50600.0
2013-01-14 15:00:00,16.55,16.56,16.55,16.56,57000.0,12.5621,12.5697,12.5621,12.5697,57000.0
2013-01-14 15:05:00,16.56,16.58,16.56,16.58,48200.0,12.5697,12.5849,12.5697,12.5849,48200.0
2013-01-14 15:10:00,16.58,16.58,16.56,16.56,45400.0,12.5849,12.5849,12.5697,12.5697,45400.0
2013-01-14 15:15:00,16.56,16.56,16.55,16.56,42200.0,12.5697,12.5697,12.5621,12.5697,42200.0
2013-01-14 15:20:00,16.56,16.56,16.55,16.56,55200.0,12.5697,12.5697,12.5621,12.5697,55200.0
2013-01-14 15:25:00,16.55,16.56,16.55,16.55,53200.0,12.5621,12.5697,12.5621,12.5621,53200.0
2013-01-14 15:30:00,16.55,16.57,16.54,16.57,67000.0,12.5621,12.5773,12.5546,12.5773,67000.0
2013-01-14 15:35:00,16.57,16.57,16.56,16.57,39400.0,12.5773,12.5773,12.5697,12.5773,39400.0
2013-01-14 15:40:00,16.56,16.57,16.55,16.55,62800.0,12.5697,12.5773,12.5621,12.5621,62800.0
2013-01-14 15:45:00,16.55,16.55,16.53,16.53,104000.0,12.5621,12.5621,12.547,12.547,104000.0
2013-01-14 15:50:00,16.53,16.54,16.5,16.53,130000.0,12.547,12.5546,12.5242,12.547,130000.0
2013-01-14 15:55:00,16.53,16.56,16.52,16.56,235800.0,12.547,12.5697,12.5394,12.5697,235800.0
2013-01-15 09:30:00,16.53,16.53,16.43,16.43,70600.0,12.547,12.547,12.4711,12.4711,70600.0
2013-01-15 09:35:00,16.43,16.48,16.43,16.48,84000.0,12.4711,12.509,12.4711,12.509,84000.0
2013-01-15 09:40:00,16.48,16.5,16.45,16.49,83600.0,12.509,12.5242,12.4862,12.5166,83600.0
2013-01-15 09:45:00,16.49,16.49,16.44,16.44,55600.0,12.5166,12.5166,12.4787,12.4787,55600.0
2013-01-15 09:50:00,16.45,16.45,16.4,16.43,65200.0,12.4862,12.4862,12.4483,12.4711,65200.0
2013-01-15 09:55:00,16.42,16.44,16.4,16.42,67000.0,12.4635,12.4787,12.4483,12.4635,67000.0
2013-01-15 10:00:00,16.42,16.45,16.4,16.43,80000.0,12.4635,12.4862,12.4483,12.4711,80000.0
2013-01-15 10:05:00,16.43,16.46,16.43,16.45,95600.0,12.4711,12.4938,12.4711,12.4862,95600.0
2013-01-15 10:10:00,16.45,16.47,16.43,16.45,46200.0,12.4862,12.5014,12.4711,12.4862,46200.0
2013-01-15 10:15:00,16.45,16.45,16.43,16.45,42400.0,12.4862,12.4862,12.4711,12.4862,42400.0
2013-01-15 10:20:00,16.45,16.46,16.44,16.45,35800.0,12.4862,12.4938,12.4787,12.4862,35800.0
2013-01-15 10:25:00,16.45,16.45,16.43,16.43,53400.0,12.4862,12.4862,12.4711,12.4711,53400.0
2013-01-15 10:30:00,16.43,16.43,16.42,16.43,65600.0,12.4711,12.4711,12.4635,12.4711,65600.0
2013-01-15 10:35:00,16.43,16.43,16.42,16.42,46400.0,12.4711,12.4711,12.4635,12.4635,46400.0
2013-01-15 10:40:00,16.42,16.42,16.41,16.41,77000.0,12.4635,12.4635,12.4559,12.4559,77000.0
2013-01-15 10:45:00,16.41,16.42,16.39,16.4,46000.0,12.4559,12.4635,12.4407,12.4483,46000.0
2013-01-15 10:50:00,16.4,16.4,16.38,16.38,55400.0,12.4483,12.4483,12.4331,12.4331,55400.0
2013-01-15 10:55:00,16.38,16.39,16.36,16.37,101200.0,12.4331,12.4407,12.4179,12.4255,101200.0
2013-01-15 11:00:00,16.37,16.38,16.36,16.38,65200.0,12.4255,12.4331,12.4179,12.4331,65200.0
2013-01-15 11:05:00,16.38,16.38,16.36,16.36,60000.0,12.4331,12.4331,12.4179,12.4179,60000.0
2013-01-15 11:10:00,16.36,16.37,16.35,16.36,60800.0,12.4179,12.4255,12.4103,12.4179,60800.0
2013-01-15 11:15:00,16.36,16.37,16.35,16.37,60600.0,12.4179,12.4255,12.4103,12.4255,60600.0
2013-01-15 11:20:00,16.37,16.38,16.36,16.37,51000.0,12.4255,12.4331,12.4179,12.4255,51000.0
2013-01-15 11:25:00,16.37,16.37,16.36,16.36,50600.0,12.4255,12.4255,12.4179,12.4179,50600.0
2013-01-15 11:30:00,16.36,16.4,16.36,16.4,62000.0,12.4179,12.4483,12.4179,12.4483,62000.0
2013-01-15 11:35:00,16.4,16.43,16.4,16.43,55600.0,12.4483,12.4711,12.4483,12.4711,55600.0
2013-01-15 11:40:00,16.43,16.46,16.43,16.46,29000.0,12.4711,12.4938,12.4711,12.4938,29000.0
2013-01-15 11:45:00,16.46,16.5,16.46,16.5,35800.0,12.4938,12.5242,12.4938,12.5242,35800.0
2013-01-15 11:50:00,16.5,16.5,16.48,16.48,34600.0,12.5242,12.5242,12.509,12.509,34600.0
2013-01-15 11:55:00,16.48,16.48,16.47,16.48,29200.0,12.509,12.509,12.5014,12.509,29200.0
2013-01-15 12:00:00,16.48,16.48,16.46,16.47,45200.0,12.509,12.509,12.4938,12.5014,45200.0
2013-01-15 12:05:00,16.47,16.47,16.46,16.46,29800.0,12.5014,12.5014,12.4938,12.4938,29800.0
2013-01-15 12:10:00,16.46,16.47,16.45,16.47,52600.0,12.4938,12.5014,12.4862,12.5014,52600.0
2013-01-15 12:15:00,16.47,16.48,16.47,16.47,51400.0,12.5014,12.509,12.5014,12.5014,51400.0
2013-01-15 12:20:00,16.47,16.48,16.46,16.46,60600.0,12.5014,12.509,12.4938,12.4938,60600.0
2013-01-15 12:25:00,16.46,16.47,16.45,16.45,22000.0,12.4938,12.5014,12.4862,12.4862,22000.0
2013-01-15 12:30:00,16.45,16.49,16.45,16.48,40600.0,12.4862,12.5166,12.4862,12.509,40600.0
2013-01-15 12:35:00,16.48,16.48,16.47,16.48,35600.0,12.509,12.509,12.5014,12.509,35600.0
2013-01-15 12:40:00,16.48,16.53,16.48,16.51,85200.0,12.509,12.547,12.509,12.5318,85200.0
2013-01-15 12:45:00,16.52,16.52,16.49,16.5,31000.0,12.5394,12.5394,12.5166,12.5242,31000.0
2013-01-15 12:50:00,16.5,16.51,16.49,16.5,61800.0,12.5242,12.5318,12.5166,12.5242,61800.0
2013-01-15 12:55:00,16.5,16.51,16.49,16.5,42800.0,12.5242,12.5318,12.5166,12.5242,42800.0
2013-01-15 13:00:00,16.5,16.5,16.48,16.48,44400.0,12.5242,12.5242,12.509,12.509,44400.0
2013-01-15 13:05:00,16.48,16.49,16.47,16.49,59600.0,12.509,12.5166,12.5014,12.5166,59600.0
2013-01-15 13:10:00,16.49,16.5,16.48,16.5,54800.0,12.5166,12.5242,12.509,12.5242,54800.0
2013-01-15 13:15:00,16.5,16.53,16.5,16.52,54400.0,12.5242,12.547,12.5242,12.5394,54400.0
2013-01-15 13:20:00,16.52,16.53,16.5,16.52,83600.0,12.5394,12.547,12.5242,12.5394,83600.0
2013-01-15 13:25:00,16.51,16.52,16.49,16.5,48800.0,12.5318,12.5394,12.5166,12.5242,48800.0
2013-01-15 13:30:00,16.5,16.52,16.49,16.5,70800.0,12.5242,12.5394,12.5166,12.5242,70800.0
2013-01-15 13:35:00,16.5,16.52,16.5,16.5,38200.0,12.5242,12.5394,12.5242,12.5242,38200.0
2013-01-15 13:40:00,16.5,16.5,16.49,16.49,21800.0,12.5242,12.5242,12.5166,12.5166,21800.0
2013-01-15 13:45:00,16.49,16.5,16.49,16.5,50600.0,12.5166,12.5242,12.5166,12.5242,50600.0
2013-01-15 13:50:00,16.5,16.51,16.49,16.5,52000.0,12.5242,12.5318,12.5166,12.5242,52000.0
2013-01-15 13:55:00,16.5,16.52,16.49,16.5,81400.0,12.5242,12.5394,12.5166,12.5242,81400.0
2013-01-15 14:00:00,16.49,16.5,16.48,16.5,78000.0,12.5166,12.5242,12.509,12.5242,78000.0
2013-01-15 14:05:00,16.49,16.53,16.49,16.52,184800.0,12.5166,12.547,12.5166,12.5394,184800.0
2013-01-15 14:10:00,16.52,16.53,16.5,16.5,84000.0,12.5394,12.547,12.5242,12.5242,84000.0
2013-01-15 14:15:00,16.5,16.5,16.48,16.49,49600.0,12.5242,12.5242,12.509,12.5166,49600.0
2013-01-15 14:20:00,16.49,16.49,16.46,16.48,43200.0,12.5166,12.5166,12.4938,12.509,43200.0
2013-01-15 14:25:00,16.48,16.48,16.47,16.47,40600.0,12.509,12.509,12.5014,12.5014,40600.0
2013-01-15 14:30:00,16.47,16.48,16.47,16.48,57600.0,12.5014,12.509,12.5014,12.509,57600.0
2013-01-15 14:35:00,16.48,16.49,16.48,16.48,59800.0,12.509,12.5166,12.509,12.509,59800.0
2013-01-15 14:40:00,16.48,16.49,16.47,16.48,49000.0,12.509,12.5166,12.5014,12.509,49000.0
2013-01-15 14:45:00,16.48,16.51,16.48,16.5,58800.0,12.509,12.5318,12.509,12.5242,58800.0
2013-01-15 14:50:00,16.5,16.51,16.48,16.48,50800.0,12.5242,12.5318,12.509,12.509,50800.0
2013-01-15 14:55:00,16.49,16.49,16.48,16.49,83000.0,12.5166,12.5166,12.509,12.5166,83000.0
2013-01-15 15:00:00,16.49,16.53,16.49,16.52,42000.0,12.5166,12.547,12.5166,12.5394,42000.0
2013-01-15 15:05:00,16.52,16.53,16.52,16.53,46000.0,12.5394,12.547,12.5394,12.547,46000.0
2013-01-15 15:10:00,16.52,16.54,16.52,16.54,66400.0,12.5394,12.5546,12.5394,12.5546,66400.0
2013-01-15 15:15:00,16.54,16.55,16.53,16.54,52200.0,12.5546,12.5621,12.547,12.5546,52200.0
2013-01-15 15:20:00,16.54,16.56,16.54,16.54,61000.0,12.5546,12.5697,12.5546,12.5546,61000.0
2013-01-15 15:25:00,16.54,16.56,16.54,16.56,53200.0,12.5546,12.5697,12.5546,12.5697,53200.0
2013-01-15 15:30:00,16.56,16.56,16.54,16.54,45400.0,12.5697,12.5697,12.5546,12.5546,45400.0
2013-01-15 15:35:00,16.54,16.55,16.53,16.53,88400.0,12.5546,12.5621,12.547,12.547,88400.0
2013-01-15 15:40:00,16.53,16.55,16.53,16.54,73400.0,12.547,12.5621,12.547,12.5546,73400.0
2013-01-15 15:45:00,16.55,16.55,16.53,16.53,52600.0,12.5621,12.5621,12.547,12.547,52600.0
2013-01-15 15:50:00,16.53,16.53,16.52,16.52,103800.0,12.547,12.547,12.5394,12.5394,103800.0
2013-01-15 15:55:00,16.52,16.53,16.5,16.51,297200.0,12.5394,12.547,12.5242,12.5318,297200.0
2013-01-16 09:30:00,16.52,16.6,16.51,16.55,52600.0,12.5394,12.6001,12.5318,12.5621,52600.0
2013-01-16 09:35:00,16.55,16.57,16.48,16.48,130800.0,12.5621,12.5773,12.509,12.509,130800.0
2013-01-16 09:40:00,16.48,16.48,16.43,16.45,29600.0,12.509,12.509,12.4711,12.4862,29600.0
2013-01-16 09:45:00,16.45,16.47,16.42,16.45,46600.0,12.4862,12.5014,12.4635,12.4862,46600.0
2013-01-16 09:50:00,16.46,16.5,16.46,16.49,22000.0,12.4938,12.5242,12.4938,12.5166,22000.0
2013-01-16 09:55:00,16.48,16.49,16.47,16.48,20600.0,12.509,12.5166,12.5014,12.509,20600.0
2013-01-16 10:00:00,16.49,16.51,16.48,16.5,72000.0,12.5166,12.5318,12.509,12.5242,72000.0
2013-01-16 10:05:00,16.5,16.51,16.49,16.5,28600.0,12.5242,12.5318,12.5166,12.5242,28600.0
2013-01-16 10:10:00,16.51,16.55,16.51,16.53,20800.0,12.5318,12.5621,12.5318,12.547,20800.0
2013-01-16 10:15:00,16.53,16.57,16.53,16.56,74800.0,12.547,12.5773,12.547,12.5697,74800.0
2013-01-16 10:20:00,16.57,16.59,16.55,16.59,57200.0,12.5773,12.5925,12.5621,12.5925,57200.0
2013-01-16 10:25:00,16.59,16.6,16.51,16.52,213800.0,12.5925,12.6001,12.5318,12.5394,213800.0
2013-01-16 10:30:00,16.52,16.54,16.51,16.52,31800.0,12.5394,12.5546,12.5318,12.5394,31800.0
2013-01-16 10:35:00,16.52,16.53,16.52,16.52,21000.0,12.5394,12.547,12.5394,12.5394,21000.0
2013-01-16 10:40:00,16.52,16.54,16.52,16.52,32200.0,12.5394,12.5546,12.5394,12.5394,32200.0
2013-01-16 10:45:00,16.52,16.53,16.49,16.5,31400.0,12.5394,12.547,12.5166,12.5242,31400.0
2013-01-16 10:50:00,16.5,16.52,16.5,16.51,29600.0,12.5242,12.5394,12.5242,12.5318,29600.0
2013-01-16 10:55:00,16.52,16.52,16.49,16.5,48800.0,12.5394,12.5394,12.5166,12.5242,48800.0
2013-01-16 11:00:00,16.5,16.5,16.48,16.49,32000.0,12.5242,12.5242,12.509,12.5166,32000.0
2013-01-16 11:05:00,16.49,16.5,16.49,16.5,38800.0,12.5166,12.5242,12.5166,12.5242,38800.0
2013-01-16 11:10:00,16.5,16.5,16.49,16.5,27400.0,12.5242,12.5242,12.5166,12.5242,27400.0
2013-01-16 11:15:00,16.5,16.54,16.5,16.53,32400.0,12.5242,12.5546,12.5242,12.547,32400.0
2013-01-16 11:20:00,16.53,16.55,16.53,16.55,37000.0,12.547,12.5621,12.547,12.5621,37000.0
2013-01-16 11:25:00,16.55,16.57,16.54,16.54,20400.0,12.5621,12.5773,12.5546,12.5546,20400.0
2013-01-16 11:30:00,16.55,16.55,16.53,16.53,25400.0,12.5621,12.5621,12.547,12.547,25400.0
2013-01-16 11:35:00,16.52,16.53,16.52,16.53,18000.0,12.5394,12.547,12.5394,12.547,18000.0
2013-01-16 11:40:00,16.53,16.55,16.53,16.53,25200.0,12.547,12.5621,12.547,12.547,25200.0
2013-01-16 11:45:00,16.53,16.54,16.52,16.54,15200.0,12.547,12.5546,12.5394,12.5546,15200.0
2013-01-16 11:50:00,16.54,16.56,16.54,16.55,55200.0,12.5546,12.5697,12.5546,12.5621,55200.0
2013-01-16 11:55:00,16.56,16.58,16.55,16.58,43600.0,12.5697,12.5849,12.5621,12.5849,43600.0
2013-01-16 12:00:00,16.58,16.59,16.57,16.59,45800.0,12.5849,12.5925,12.5773,12.5925,45800.0
2013-01-16 12:05:00,16.59,16.59,16.57,16.59,31800.0,12.5925,12.5925,12.5773,12.5925,31800.0
2013-01-16 12:10:00,16.58,16.59,16.58,16.59,13600.0,12.5849,12.5925,12.5849,12.5925,13600.0
2013-01-16 12:15:00,16.58,16.59,16.58,16.59,19200.0,12.5849,12.5925,12.5849,12.5925,19200.0
2013-01-16 12:20:00,16.59,16.63,16.59,16.63,40800.0,12.5925,12.6229,12.5925,12.6229,40800.0
2013-01-16 12:25:00,16.63,16.65,16.61,16.64,50200.0,12.6229,12.638,12.6077,12.6305,50200.0
2013-01-16 12:30:00,16.64,16.65,16.6,16.61,42800.0,12.6305,12.638,12.6001,12.6077,42800.0
2013-01-16 12:35:00,16.61,16.62,16.61,16.61,14200.0,12.6077,12.6153,12.6077,12.6077,14200.0
2013-01-16 12:40:00,16.61,16.61,16.59,16.59,16000.0,12.6077,12.6077,12.5925,12.5925,16000.0
2013-01-16 12:45:00,16.59,16.59,16.56,16.56,18200.0,12.5925,12.5925,12.5697,12.5697,18200.0
2013-01-16 12:50:00,16.57,16.59,16.56,16.59,22000.0,12.5773,12.5925,12.5697,12.5925,22000.0
2013-01-16 12:55:00,16.59,16.61,16.58,16.61,40200.0,12.5925,12.6077,12.5849,12.6077,40200.0
2013-01-16 13:00:00,16.61,16.63,16.59,16.63,31000.0,12.6077,12.6229,12.5925,12.6229,31000.0
2013-01-16 13:05:00,16.63,16.64,16.62,16.63,24800.0,12.6229,12.6305,12.6153,12.6229,24800.0
2013-01-16 13:10:00,16.64,16.65,16.63,16.65,28400.0,12.6305,12.638,12.6229,12.638,28400.0
2013-01-16 13:15:00,16.65,16.68,16.65,16.68,55800.0,12.638,12.6608,12.638,12.6608,55800.0
2013-01-16 13:20:00,16.68,16.68,16.67,16.68,71000.0,12.6608,12.6608,12.6532,12.6608,71000.0
2013-01-16 13:25:00,16.67,16.68,16.67,16.68,23200.0,12.6532,12.6608,12.6532,12.6608,23200.0
2013-01-16 13:30:00,16.68,16.72,16.67,16.7,50400.0,12.6608,12.6912,12.6532,12.676,50400.0
2013-01-16 13:35:00,16.71,16.74,16.7,16.72,39800.0,12.6836,12.7064,12.676,12.6912,39800.0
2013-01-16 13:40:00,16.72,16.74,16.7,16.7,32000.0,12.6912,12.7064,12.676,12.676,32000.0
2013-01-16 13:45:00,16.7,16.71,16.7,16.7,26600.0,12.676,12.6836,12.676,12.676,26600.0
2013-01-16 13:50:00,16.7,16.71,16.7,16.7,45600.0,12.676,12.6836,12.676,12.676,45600.0
2013-01-16 13:55:00,16.7,16.71,16.69,16.69,39400.0,12.676,12.6836,12.6684,12.6684,39400.0
2013-01-16 14:00:00,16.7,16.72,16.69,16.71,29200.0,12.676,12.6912,12.6684,12.6836,29200.0
2013-01-16 14:05:00,16.71,16.71,16.7,16.7,28000.0,12.6836,12.6836,12.676,12.676,28000.0
2013-01-16 14:10:00,16.7,16.71,16.69,16.7,32400.0,12.676,12.6836,12.6684,12.676,32400.0
2013-01-16 14:15:00,16.7,16.71,16.69,16.7,35400.0,12.676,12.6836,12.6684,12.676,35400.0
2013-01-16 14:20:00,16.7,16.71,16.7,16.7,22400.0,12.676,12.6836,12.676,12.676,22400.0
2013-01-16 14:25:00,16.7,16.71,16.66,16.67,184400.0,12.676,12.6836,12.6456,12.6532,184400.0
2013-01-16 14:30:00,16.67,16.68,16.67,16.67,47600.0,12.6532,12.6608,12.6532,12.6532,47600.0
2013-01-16 14:35:00,16.67,16.67,16.65,16.65,32200.0,12.6532,12.6532,12.638,12.638,32200.0
2013-01-16 14:40:00,16.65,16.67,16.65,16.67,25800.0,12.638,12.6532,12.638,12.6532,25800.0
2013-01-16 14:45:00,16.67,16.68,16.66,16.66,41000.0,12.6532,12.6608,12.6456,12.6456,41000.0
2013-01-16 14:50:00,16.66,16.7,16.66,16.7,46600.0,12.6456,12.676,12.6456,12.676,46600.0
2013-01-16 14:55:00,16.7,16.71,16.68,16.7,49600.0,12.676,12.6836,12.6608,12.676,49600.0
2013-01-16 15:00:00,16.7,16.71,16.69,16.69,65600.0,12.676,12.6836,12.6684,12.6684,65600.0
2013-01-16 15:05:00,16.7,16.7,16.69,16.69,21200.0,12.676,12.676,12.6684,12.6684,21200.0
2013-01-16 15:10:00,16.68,16.7,16.68,16.69,42000.0,12.6608,12.676,12.6608,12.6684,42000.0
2013-01-16 15:15:00,16.7,16.7,16.68,16.68,19000.0,12.676,12.676,12.6608,12.6608,19000.0
2013-01-16 15:20:00,16.68,16.69,16.68,16.68,45800.0,12.6608,12.6684,12.6608,12.6608,45800.0
2013-01-16 15:25:00,16.68,16.7,16.67,16.67,64400.0,12.6608,12.676,12.6532,12.6532,64400.0
2013-01-16 15:30:00,16.68,16.69,16.67,16.68,84000.0,12.6608,12.6684,12.6532,12.6608,84000.0
2013-01-16 15:35:00,16.68,16.69,16.67,16.68,55400.0,12.6608,12.6684,12.6532,12.6608,55400.0
2013-01-16 15:40:00,16.68,16.69,16.68,16.69,35000.0,12.6608,12.6684,12.6608,12.6684,35000.0
2013-01-16 15:45:00,16.69,16.69,16.66,16.67,100200.0,12.6684,12.6684,12.6456,12.6532,100200.0
2013-01-16 15:50:00,16.67,16.68,16.67,16.68,89200.0,12.6532,12.6608,12.6532,12.6608,89200.0
2013-01-16 15:55:00,16.68,16.68,16.66,16.68,196000.0,12.6608,12.6608,12.6456,12.6608,196000.0
2013-01-17 09:30:00,16.75,16.82,16.68,16.78,65000.0,12.714,12.7671,12.6608,12.7367,65000.0
2013-01-17 09:35:00,16.79,16.83,16.77,16.82,66400.0,12.7443,12.7747,12.7291,12.7671,66400.0
2013-01-17 09:40:00,16.82,16.82,16.77,16.8,48800.0,12.7671,12.7671,12.7291,12.7519,48800.0
2013-01-17 09:45:00,16.8,16.82,16.79,16.81,65200.0,12.7519,12.7671,12.7443,12.7595,65200.0
2013-01-17 09:50:00,16.8,16.81,16.78,16.8,88800.0,12.7519,12.7595,12.7367,12.7519,88800.0
2013-01-17 09:55:00,16.8,16.85,16.8,16.84,30800.0,12.7519,12.7899,12.7519,12.7823,30800.0
2013-01-17 10:00:00,16.84,16.84,16.77,16.78,70600.0,12.7823,12.7823,12.7291,12.7367,70600.0
2013-01-17 10:05:00,16.78,16.81,16.78,16.79,33200.0,12.7367,12.7595,12.7367,12.7443,33200.0
2013-01-17 10:10:00,16.8,16.81,16.76,16.79,34800.0,12.7519,12.7595,12.7215,12.7443,34800.0
2013-01-17 10:15:00,16.79,16.83,16.79,16.8,51400.0,12.7443,12.7747,12.7443,12.7519,51400.0
2013-01-17 10:20:00,16.8,16.83,16.8,16.8,30600.0,12.7519,12.7747,12.7519,12.7519,30600.0
2013-01-17 10:25:00,16.8,16.82,16.78,16.8,69000.0,12.7519,12.7671,12.7367,12.7519,69000.0
2013-01-17 10:30:00,16.8,16.81,16.77,16.78,22600.0,12.7519,12.7595,12.7291,12.7367,22600.0
2013-01-17 10:35:00,16.79,16.81,16.77,16.8,26200.0,12.7443,12.7595,12.7291,12.7519,26200.0
2013-01-17 10:40:00,16.8,16.81,16.74,16.78,59000.0,12.7519,12.7595,12.7064,12.7367,59000.0
2013-01-17 10:45:00,16.77,16.78,16.74,16.77,52200.0,12.7291,12.7367,12.7064,12.7291,52200.0
2013-01-17 10:50:00,16.78,16.81,16.78,16.81,24400.0,12.7367,12.7595,12.7367,12.7595,24400.0
2013-01-17 10:55:00,16.81,16.82,16.79,16.81,31400.0,12.7595,12.7671,12.7443,12.7595,31400.0
2013-01-17 11:00:00,16.81,16.82,16.8,16.81,18000.0,12.7595,12.7671,12.7519,12.7595,18000.0
2013-01-17 11:05:00,16.81,16.82,16.79,16.81,32000.0,12.7595,12.7671,12.7443,12.7595,32000.0
2013-01-17 11:10:00,16.8,16.81,16.79,16.8,21600.0,12.7519,12.7595,12.7443,12.7519,21600.0
2013-01-17 11:15:00,16.8,16.81,16.79,16.79,37200.0,12.7519,12.7595,12.7443,12.7443,37200.0
2013-01-17 11:20:00,16.8,16.83,16.8,16.81,35200.0,12.7519,12.7747,12.7519,12.7595,35200.0
2013-01-17 11:25:00,16.81,16.82,16.77,16.78,97400.0,12.7595,12.7671,12.7291,12.7367,97400.0
2013-01-17 11:30:00,16.78,16.81,16.78,16.8,45800.0,12.7367,12.7595,12.7367,12.7519,45800.0
2013-01-17 11:35:00,16.81,16.81,16.78,16.78,62600.0,12.7595,12.7595,12.7367,12.7367,62600.0
2013-01-17 11:40:00,16.77,16.78,16.75,16.77,61000.0,12.7291,12.7367,12.714,12.7291,61000.0
2013-01-17 11:45:00,16.76,16.77,16.75,16.75,30800.0,12.7215,12.7291,12.714,12.714,30800.0
2013-01-17 11:50:00,16.75,16.78,16.73,16.74,62800.0,12.714,12.7367,12.6988,12.7064,62800.0
2013-01-17 11:55:00,16.74,16.75,16.73,16.75,32400.0,12.7064,12.714,12.6988,12.714,32400.0
2013-01-17 12:00:00,16.75,16.78,16.75,16.78,16000.0,12.714,12.7367,12.714,12.7367,16000.0
2013-01-17 12:05:00,16.78,16.78,16.77,16.78,16800.0,12.7367,12.7367,12.7291,12.7367,16800.0
2013-01-17 12:10:00,16.78,16.78,16.76,16.78,24800.0,12.7367,12.7367,12.7215,12.7367,24800.0
2013-01-17 12:15:00,16.78,16.79,16.78,16.78,12200.0,12.7367,12.7443,12.7367,12.7367,12200.0
2013-01-17 12:20:00,16.79,16.81,16.78,16.8,16200.0,12.7443,12.7595,12.7367,12.7519,16200.0
2013-01-17 12:25:00,16.81,16.82,16.79,16.8,21200.0,12.7595,12.7671,12.7443,12.7519,21200.0
2013-01-17 12:30:00,16.8,16.83,16.8,16.83,17000.0,12.7519,12.7747,12.7519,12.7747,17000.0
2013-01-17 12:35:00,16.84,16.85,16.82,16.82,52600.0,12.7823,12.7899,12.7671,12.7671,52600.0
2013-01-17 12:40:00,16.83,16.83,16.8,16.81,49200.0,12.7747,12.7747,12.7519,12.7595,49200.0
2013-01-17 12:45:00,16.81,16.82,16.8,16.8,28400.0,12.7595,12.7671,12.7519,12.7519,28400.0
2013-01-17 12:50:00,16.81,16.83,16.81,16.83,17600.0,12.7595,12.7747,12.7595,12.7747,17600.0
2013-01-17 12:55:00,16.83,16.83,16.81,16.81,21200.0,12.7747,12.7747,12.7595,12.7595,21200.0
2013-01-17 13:00:00,16.81,16.81,16.8,16.8,40600.0,12.7595,12.7595,12.7519,12.7519,40600.0
2013-01-17 13:05:00,16.8,16.8,16.77,16.78,32800.0,12.7519,12.7519,12.7291,12.7367,32800.0
2013-01-17 13:10:00,16.78,16.8,16.78,16.78,29800.0,12.7367,12.7519,12.7367,12.7367,29800.0
2013-01-17 13:15:00,16.78,16.78,16.77,16.77,55200.0,12.7367,12.7367,12.7291,12.7291,55200.0
2013-01-17 13:20:00,16.78,16.78,16.75,16.77,15600.0,12.7367,12.7367,12.714,12.7291,15600.0
2013-01-17 13:25:00,16.77,16.8,16.77,16.8,18600.0,12.7291,12.7519,12.7291,12.7519,18600.0
2013-01-17 13:30:00,16.8,16.81,16.78,16.79,15200.0,12.7519,12.7595,12.7367,12.7443,15200.0
2013-01-17 13:35:00,16.79,16.8,16.78,16.8,9400.0,12.7443,12.7519,12.7367,12.7519,9400.0
2013-01-17 13:40:00,16.8,16.81,16.8,16.81,15200.0,12.7519,12.7595,12.7519,12.7595,15200.0
2013-01-17 13:45:00,16.81,16.81,16.8,16.81,9400.0,12.7595,12.7595,12.7519,12.7595,9400.0
2013-01-17 13:50:00,16.81,16.83,16.8,16.83,32400.0,12.7595,12.7747,12.7519,12.7747,32400.0
2013-01-17 13:55:00,16.82,16.84,16.8,16.81,66800.0,12.7671,12.7823,12.7519,12.7595,66800.0
2013-01-17 14:00:00,16.81,16.82,16.78,16.8,162000.0,12.7595,12.7671,12.7367,12.7519,162000.0
2013-01-17 14:05:00,16.79,16.81,16.77,16.79,196200.0,12.7443,12.7595,12.7291,12.7443,196200.0
2013-01-17 14:10:00,16.79,16.79,16.75,16.75,118600.0,12.7443,12.7443,12.714,12.714,118600.0
2013-01-17 14:15:00,16.76,16.76,16.75,16.75,48600.0,12.7215,12.7215,12.714,12.714,48600.0
2013-01-17 14:20:00,16.75,16.79,16.75,16.77,46400.0,12.714,12.7443,12.714,12.7291,46400.0
2013-01-17 14:25:00,16.76,16.77,16.74,16.74,195200.0,12.7215,12.7291,12.7064,12.7064,195200.0
2013-01-17 14:30:00,16.74,16.75,16.74,16.74,31000.0,12.7064,12.714,12.7064,12.7064,31000.0
2013-01-17 14:35:00,16.75,16.76,16.74,16.74,85800.0,12.714,12.7215,12.7064,12.7064,85800.0
2013-01-17 14:40:00,16.74,16.76,16.74,16.76,38200.0,12.7064,12.7215,12.7064,12.7215,38200.0
2013-01-17 14:45:00,16.76,16.76,16.74,16.75,55400.0,12.7215,12.7215,12.7064,12.714,55400.0
2013-01-17 14:50:00,16.74,16.77,16.73,16.76,60800.0,12.7064,12.7291,12.6988,12.7215,60800.0
2013-01-17 14:55:00,16.76,16.8,16.76,16.8,119400.0,12.7215,12.7519,12.7215,12.7519,119400.0
2013-01-17 15:00:00,16.8,16.83,16.79,16.8,157400.0,12.7519,12.7747,12.7443,12.7519,157400.0
2013-01-17 15:05:00,16.81,16.81,16.77,16.78,69000.0,12.7595,12.7595,12.7291,12.7367,69000.0
2013-01-17 15:10:00,16.78,16.79,16.76,16.77,54200.0,12.7367,12.7443,12.7215,12.7291,54200.0
2013-01-17 15:15:00,16.77,16.82,16.77,16.82,62200.0,12.7291,12.7671,12.7291,12.7671,62200.0
2013-01-17 15:20:00,16.82,16.82,16.8,16.8,109200.0,12.7671,12.7671,12.7519,12.7519,109200.0
2013-01-17 15:25:00,16.8,16.82,16.8,16.82,36600.0,12.7519,12.7671,12.7519,12.7671,36600.0
2013-01-17 15:30:00,16.82,16.84,16.82,16.84,47600.0,12.7671,12.7823,12.7671,12.7823,47600.0
2013-01-17 15:35:00,16.84,16.85,16.83,16.85,61200.0,12.7823,12.7899,12.7747,12.7899,61200.0
2013-01-17 15:40:00,16.85,16.86,16.84,16.85,39200.0,12.7899,12.7974,12.7823,12.7899,39200.0
2013-01-17 15:45:00,16.86,16.86,16.83,16.83,90800.0,12.7974,12.7974,12.7747,12.7747,90800.0
2013-01-17 15:50:00,16.84,16.84,16.8,16.81,127400.0,12.7823,12.7823,12.7519,12.7595,127400.0
2013-01-17 15:55:00,16.81,16.84,16.8,16.81,412000.0,12.7595,12.7823,12.7519,12.7595,412000.0
2013-01-18 09:30:00,16.73,16.77,16.61,16.7,542800.0,12.6988,12.7291,12.6077,12.676,542800.0
2013-01-18 09:35:00,16.71,16.71,16.65,16.68,56200.0,12.6836,12.6836,12.638,12.6608,56200.0
2013-01-18 09:40:00,16.67,16.71,16.64,16.7,85600.0,12.6532,12.6836,12.6305,12.676,85600.0
2013-01-18 09:45:00,16.7,16.71,16.68,16.68,78600.0,12.676,12.6836,12.6608,12.6608,78600.0
2013-01-18 09:50:00,16.68,16.68,16.66,16.68,76200.0,12.6608,12.6608,12.6456,12.6608,76200.0
2013-01-18 09:55:00,16.67,16.7,16.67,16.69,57800.0,12.6532,12.676,12.6532,12.6684,57800.0
2013-01-18 10:00:00,16.69,16.71,16.69,16.71,25800.0,12.6684,12.6836,12.6684,12.6836,25800.0
2013-01-18 10:05:00,16.71,16.73,16.71,16.73,22200.0,12.6836,12.6988,12.6836,12.6988,22200.0
2013-01-18 10:10:00,16.73,16.79,16.73,16.77,48600.0,12.6988,12.7443,12.6988,12.7291,48600.0
2013-01-18 10:15:00,16.78,16.79,16.77,16.77,34000.0,12.7367,12.7443,12.7291,12.7291,34000.0
2013-01-18 10:20:00,16.77,16.77,16.73,16.73,39000.0,12.7291,12.7291,12.6988,12.6988,39000.0
2013-01-18 10:25:00,16.73,16.74,16.71,16.71,54800.0,12.6988,12.7064,12.6836,12.6836,54800.0
2013-01-18 10:30:00,16.71,16.72,16.7,16.7,67400.0,12.6836,12.6912,12.676,12.676,67400.0
2013-01-18 10:35:00,16.7,16.71,16.7,16.71,56800.0,12.676,12.6836,12.676,12.6836,56800.0
2013-01-18 10:40:00,16.71,16.71,16.7,16.7,47400.0,12.6836,12.6836,12.676,12.676,47400.0
2013-01-18 10:45:00,16.7,16.71,16.7,16.7,40200.0,12.676,12.6836,12.676,12.676,40200.0
2013-01-18 10:50:00,16.7,16.71,16.67,16.68,63200.0,12.676,12.6836,12.6532,12.6608,63200.0
2013-01-18 10:55:00,16.68,16.68,16.67,16.68,31200.0,12.6608,12.6608,12.6532,12.6608,31200.0
2013-01-18 11:00:00,16.67,16.68,16.64,16.66,73600.0,12.6532,12.6608,12.6305,12.6456,73600.0
2013-01-18 11:05:00,16.66,16.68,16.66,16.68,35000.0,12.6456,12.6608,12.6456,12.6608,35000.0
2013-01-18 11:10:00,16.68,16.7,16.68,16.68,40000.0,12.6608,12.676,12.6608,12.6608,40000.0
2013-01-18 11:15:00,16.68,16.72,16.68,16.72,32600.0,12.6608,12.6912,12.6608,12.6912,32600.0
2013-01-18 11:20:00,16.71,16.72,16.7,16.7,36800.0,12.6836,12.6912,12.676,12.676,36800.0
2013-01-18 11:25:00,16.7,16.71,16.68,16.69,15400.0,12.676,12.6836,12.6608,12.6684,15400.0
2013-01-18 11:30:00,16.7,16.7,16.69,16.69,14800.0,12.676,12.676,12.6684,12.6684,14800.0
2013-01-18 11:35:00,16.69,16.7,16.67,16.67,23000.0,12.6684,12.676,12.6532,12.6532,23000.0
2013-01-18 11:40:00,16.67,16.7,16.67,16.68,22000.0,12.6532,12.676,12.6532,12.6608,22000.0
2013-01-18 11:45:00,16.68,16.69,16.66,16.67,48000.0,12.6608,12.6684,12.6456,12.6532,48000.0
2013-01-18 11:50:00,16.67,16.7,16.66,16.68,42000.0,12.6532,12.676,12.6456,12.6608,42000.0
2013-01-18 11:55:00,16.68,16.7,16.68,16.7,26000.0,12.6608,12.676,12.6608,12.676,26000.0
2013-01-18 12:00:00,16.69,16.7,16.67,16.68,20600.0,12.6684,12.676,12.6532,12.6608,20600.0
2013-01-18 12:05:00,16.68,16.69,16.68,16.68,10600.0,12.6608,12.6684,12.6608,12.6608,10600.0
2013-01-18 12:10:00,16.69,16.71,16.69,16.7,31800.0,12.6684,12.6836,12.6684,12.676,31800.0
2013-01-18 12:15:00,16.7,16.7,16.68,16.68,18600.0,12.676,12.676,12.6608,12.6608,18600.0
2013-01-18 12:20:00,16.68,16.68,16.68,16.68,11200.0,12.6608,12.6608,12.6608,12.6608,11200.0
2013-01-18 12:25:00,16.68,16.7,16.68,16.69,32000.0,12.6608,12.676,12.6608,12.6684,32000.0
2013-01-18 12:30:00,16.68,16.7,16.68,16.69,12400.0,12.6608,12.676,12.6608,12.6684,12400.0
2013-01-18 12:35:00,16.7,16.7,16.67,16.67,35400.0,12.676,12.676,12.6532,12.6532,35400.0
2013-01-18 12:40:00,16.67,16.69,16.67,16.69,19200.0,12.6532,12.6684,12.6532,12.6684,19200.0
2013-01-18 12:45:00,16.7,16.71,16.69,16.7,30400.0,12.676,12.6836,12.6684,12.676,30400.0
2013-01-18 12:50:00,16.7,16.72,16.68,16.68,42800.0,12.676,12.6912,12.6608,12.6608,42800.0
2013-01-18 12:55:00,16.68,16.71,16.68,16.7,27200.0,12.6608,12.6836,12.6608,12.676,27200.0
2013-01-18 13:00:00,16.7,16.71,16.68,16.71,76200.0,12.676,12.6836,12.6608,12.6836,76200.0
2013-01-18 13:05:00,16.71,16.71,16.7,16.7,63200.0,12.6836,12.6836,12.676,12.676,63200.0
2013-01-18 13:10:00,16.71,16.75,16.71,16.74,90400.0,12.6836,12.714,12.6836,12.7064,90400.0
2013-01-18 13:15:00,16.74,16.77,16.74,16.76,56000.0,12.7064,12.7291,12.7064,12.7215,56000.0
2013-01-18 13:20:00,16.76,16.79,16.75,16.79,85400.0,12.7215,12.7443,12.714,12.7443,85400.0
2013-01-18 13:25:00,16.79,16.8,16.78,16.79,25800.0,12.7443,12.7519,12.7367,12.7443,25800.0
2013-01-18 13:30:00,16.79,16.79,16.78,16.79,22400.0,12.7443,12.7443,12.7367,12.7443,22400.0
2013-01-18 13:35:00,16.78,16.8,16.78,16.79,44000.0,12.7367,12.7519,12.7367,12.7443,44000.0
2013-01-18 13:40:00,16.79,16.8,16.78,16.78,29600.0,12.7443,12.7519,12.7367,12.7367,29600.0
2013-01-18 13:45:00,16.78,16.79,16.77,16.77,14800.0,12.7367,12.7443,12.7291,12.7291,14800.0
2013-01-18 13:50:00,16.77,16.78,16.77,16.77,20600.0,12.7291,12.7367,12.7291,12.7291,20600.0
2013-01-18 13:55:00,16.78,16.78,16.75,16.75,24000.0,12.7367,12.7367,12.714,12.714,24000.0
2013-01-18 14:00:00,16.75,16.76,16.74,16.74,23600.0,12.714,12.7215,12.7064,12.7064,23600.0
2013-01-18 14:05:00,16.74,16.75,16.74,16.74,15000.0,12.7064,12.714,12.7064,12.7064,15000.0
2013-01-18 14:10:00,16.74,16.74,16.73,16.74,29000.0,12.7064,12.7064,12.6988,12.7064,29000.0
2013-01-18 14:15:00,16.74,16.74,16.72,16.72,14400.0,12.7064,12.7064,12.6912,12.6912,14400.0
2013-01-18 14:20:00,16.73,16.73,16.71,16.71,25600.0,12.6988,12.6988,12.6836,12.6836,25600.0
2013-01-18 14:25:00,16.71,16.72,16.71,16.72,26400.0,12.6836,12.6912,12.6836,12.6912,26400.0
2013-01-18 14:30:00,16.71,16.72,16.71,16.71,25600.0,12.6836,12.6912,12.6836,12.6836,25600.0
2013-01-18 14:35:00,16.71,16.72,16.71,16.72,30200.0,12.6836,12.6912,12.6836,12.6912,30200.0
2013-01-18 14:40:00,16.72,16.73,16.71,16.72,57800.0,12.6912,12.6988,12.6836,12.6912,57800.0
2013-01-18 14:45:00,16.71,16.72,16.7,16.7,26600.0,12.6836,12.6912,12.676,12.676,26600.0
2013-01-18 14:50:00,16.71,16.71,16.69,16.71,38000.0,12.6836,12.6836,12.6684,12.6836,38000.0
2013-01-18 14:55:00,16.71,16.71,16.69,16.71,52600.0,12.6836,12.6836,12.6684,12.6836,52600.0
2013-01-18 15:00:00,16.71,16.71,16.7,16.7,38200.0,12.6836,12.6836,12.676,12.676,38200.0
2013-01-18 15:05:00,16.7,16.71,16.7,16.71,13200.0,12.676,12.6836,12.676,12.6836,13200.0
2013-01-18 15:10:00,16.71,16.72,16.71,16.72,22600.0,12.6836,12.6912,12.6836,12.6912,22600.0
2013-01-18 15:15:00,16.71,16.72,16.71,16.72,29200.0,12.6836,12.6912,12.6836,12.6912,29200.0
2013-01-18 15:20:00,16.71,16.72,16.71,16.72,15000.0,12.6836,12.6912,12.6836,12.6912,15000.0
2013-01-18 15:25:00,16.72,16.72,16.72,16.72,14600.0,12.6912,12.6912,12.6912,12.6912,14600.0
2013-01-18 15:30:00,16.72,16.74,16.72,16.73,55200.0,12.6912,12.7064,12.6912,12.6988,55200.0
2013-01-18 15:35:00,16.73,16.74,16.73,16.74,40600.0,12.6988,12.7064,12.6988,12.7064,40600.0
2013-01-18 15:40:00,16.73,16.74,16.72,16.73,38800.0,12.6988,12.7064,12.6912,12.6988,38800.0
2013-01-18 15:45:00,16.73,16.75,16.73,16.75,64200.0,12.6988,12.714,12.6988,12.714,64200.0
2013-01-18 15:50:00,16.75,16.76,16.75,16.75,76600.0,12.714,12.7215,12.714,12.714,76600.0
2013-01-18 15:55:00,16.75,16.77,16.75,16.77,195000.0,12.714,12.7291,12.714,12.7291,195000.0
2013-01-22 09:30:00,16.68,16.84,16.68,16.69,53800.0,12.6608,12.7823,12.6608,12.6684,53800.0
2013-01-22 09:35:00,16.69,16.77,16.69,16.75,41200.0,12.6684,12.7291,12.6684,12.714,41200.0
2013-01-22 09:40:00,16.75,16.75,16.69,16.69,66600.0,12.714,12.714,12.6684,12.6684,66600.0
2013-01-22 09:45:00,16.69,16.72,16.68,16.68,72200.0,12.6684,12.6912,12.6608,12.6608,72200.0
2013-01-22 09:50:00,16.68,16.7,16.65,16.67,69400.0,12.6608,12.676,12.638,12.6532,69400.0
2013-01-22 09:55:00,16.67,16.68,16.65,16.67,45400.0,12.6532,12.6608,12.638,12.6532,45400.0
2013-01-22 10:00:00,16.67,16.67,16.61,16.61,66600.0,12.6532,12.6532,12.6077,12.6077,66600.0
2013-01-22 10:05:00,16.63,16.67,16.62,16.66,21200.0,12.6229,12.6532,12.6153,12.6456,21200.0
2013-01-22 10:10:00,16.66,16.68,16.62,16.63,55800.0,12.6456,12.6608,12.6153,12.6229,55800.0
2013-01-22 10:15:00,16.63,16.63,16.6,16.61,46000.0,12.6229,12.6229,12.6001,12.6077,46000.0
2013-01-22 10:20:00,16.61,16.61,16.6,16.61,28600.0,12.6077,12.6077,12.6001,12.6077,28600.0
2013-01-22 10:25:00,16.6,16.61,16.55,16.56,167800.0,12.6001,12.6077,12.5621,12.5697,167800.0
2013-01-22 10:30:00,16.56,16.58,16.55,16.58,50400.0,12.5697,12.5849,12.5621,12.5849,50400.0
2013-01-22 10:35:00,16.58,16.6,16.58,16.59,20600.0,12.5849,12.6001,12.5849,12.5925,20600.0
2013-01-22 10:40:00,16.6,16.64,16.6,16.62,49000.0,12.6001,12.6305,12.6001,12.6153,49000.0
2013-01-22 10:45:00,16.63,16.63,16.61,16.62,51000.0,12.6229,12.6229,12.6077,12.6153,51000.0
2013-01-22 10:50:00,16.63,16.65,16.63,16.63,26000.0,12.6229,12.638,12.6229,12.6229,26000.0
2013-01-22 10:55:00,16.63,16.65,16.62,16.65,11400.0,12.6229,12.638,12.6153,12.638,11400.0
2013-01-22 11:00:00,16.65,16.68,16.65,16.67,15800.0,12.638,12.6608,12.638,12.6532,15800.0
2013-01-22 11:05:00,16.66,16.7,16.65,16.7,10200.0,12.6456,12.676,12.638,12.676,10200.0
2013-01-22 11:10:00,16.69,16.71,16.69,16.69,35400.0,12.6684,12.6836,12.6684,12.6684,35400.0
2013-01-22 11:15:00,16.69,16.73,16.68,16.72,53800.0,12.6684,12.6988,12.6608,12.6912,53800.0
2013-01-22 11:20:00,16.72,16.73,16.72,16.73,34800.0,12.6912,12.6988,12.6912,12.6988,34800.0
2013-01-22 11:25:00,16.72,16.73,16.69,16.71,21400.0,12.6912,12.6988,12.6684,12.6836,21400.0
2013-01-22 11:30:00,16.7,16.71,16.7,16.71,19800.0,12.676,12.6836,12.676,12.6836,19800.0
2013-01-22 11:35:00,16.71,16.71,16.66,16.66,11000.0,12.6836,12.6836,12.6456,12.6456,11000.0
2013-01-22 11:40:00,16.66,16.69,16.66,16.69,38400.0,12.6456,12.6684,12.6456,12.6684,38400.0
2013-01-22 11:45:00,16.69,16.7,16.65,16.65,26000.0,12.6684,12.676,12.638,12.638,26000.0
2013-01-22 11:50:00,16.65,16.67,16.65,16.67,30400.0,12.638,12.6532,12.638,12.6532,30400.0
2013-01-22 11:55:00,16.66,16.67,16.65,16.66,20000.0,12.6456,12.6532,12.638,12.6456,20000.0
2013-01-22 12:00:00,16.66,16.68,16.66,16.68,25400.0,12.6456,12.6608,12.6456,12.6608,25400.0
2013-01-22 12:05:00,16.68,16.7,16.68,16.69,31800.0,12.6608,12.676,12.6608,12.6684,31800.0
2013-01-22 12:10:00,16.7,16.7,16.69,16.7,37800.0,12.676,12.676,12.6684,12.676,37800.0
2013-01-22 12:15:00,16.7,16.72,16.7,16.71,41800.0,12.676,12.6912,12.676,12.6836,41800.0
2013-01-22 12:20:00,16.71,16.74,16.71,16.73,50600.0,12.6836,12.7064,12.6836,12.6988,50600.0
2013-01-22 12:25:00,16.73,16.74,16.73,16.73,14800.0,12.6988,12.7064,12.6988,12.6988,14800.0
2013-01-22 12:30:00,16.73,16.73,16.72,16.72,24600.0,12.6988,12.6988,12.6912,12.6912,24600.0
2013-01-22 12:35:00,16.72,16.73,16.71,16.72,10400.0,12.6912,12.6988,12.6836,12.6912,10400.0
2013-01-22 12:40:00,16.72,16.74,16.71,16.74,42400.0,12.6912,12.7064,12.6836,12.7064,42400.0
2013-01-22 12:45:00,16.74,16.75,16.7,16.71,27400.0,12.7064,12.714,12.676,12.6836,27400.0
2013-01-22 12:50:00,16.71,16.72,16.71,16.72,15600.0,12.6836,12.6912,12.6836,12.6912,15600.0
2013-01-22 12:55:00,16.72,16.72,16.72,16.72,8400.0,12.6912,12.6912,12.6912,12.6912,8400.0
2013-01-22 13:00:00,16.71,16.72,16.7,16.72,14400.0,12.6836,12.6912,12.676,12.6912,14400.0
2013-01-22 13:05:00,16.73,16.73,16.71,16.72,10800.0,12.6988,12.6988,12.6836,12.6912,10800.0
2013-01-22 13:10:00,16.72,16.73,16.72,16.73,24000.0,12.6912,12.6988,12.6912,12.6988,24000.0
2013-01-22 13:15:00,16.73,16.75,16.73,16.74,40400.0,12.6988,12.714,12.6988,12.7064,40400.0
2013-01-22 13:20:00,16.74,16.74,16.72,16.72,31600.0,12.7064,12.7064,12.6912,12.6912,31600.0
2013-01-22 13:25:00,16.71,16.73,16.71,16.73,16200.0,12.6836,12.6988,12.6836,12.6988,16200.0
2013-01-22 13:30:00,16.73,16.73,16.71,16.71,17200.0,12.6988,12.6988,12.6836,12.6836,17200.0
2013-01-22 13:35:00,16.71,16.71,16.69,16.69,67800.0,12.6836,12.6836,12.6684,12.6684,67800.0
2013-01-22 13:40:00,16.69,16.71,16.68,16.71,42600.0,12.6684,12.6836,12.6608,12.6836,42600.0
2013-01-22 13:45:00,16.71,16.71,16.7,16.7,7200.0,12.6836,12.6836,12.676,12.676,7200.0
2013-01-22 13:50:00,16.71,16.72,16.71,16.72,61200.0,12.6836,12.6912,12.6836,12.6912,61200.0
2013-01-22 13:55:00,16.71,16.71,16.69,16.69,49200.0,12.6836,12.6836,12.6684,12.6684,49200.0
2013-01-22 14:00:00,16.68,16.71,16.68,16.7,43000.0,12.6608,12.6836,12.6608,12.676,43000.0
2013-01-22 14:05:00,16.7,16.72,16.7,16.71,53000.0,12.676,12.6912,12.676,12.6836,53000.0
2013-01-22 14:10:00,16.71,16.71,16.7,16.7,41400.0,12.6836,12.6836,12.676,12.676,41400.0
2013-01-22 14:15:00,16.71,16.71,16.69,16.69,41200.0,12.6836,12.6836,12.6684,12.6684,41200.0
2013-01-22 14:20:00,16.69,16.69,16.68,16.68,27000.0,12.6684,12.6684,12.6608,12.6608,27000.0
2013-01-22 14:25:00,16.68,16.68,16.67,16.67,35200.0,12.6608,12.6608,12.6532,12.6532,35200.0
2013-01-22 14:30:00,16.67,16.69,16.67,16.69,42400.0,12.6532,12.6684,12.6532,12.6684,42400.0
2013-01-22 14:35:00,16.69,16.7,16.67,16.67,30400.0,12.6684,12.676,12.6532,12.6532,30400.0
2013-01-22 14:40:00,16.67,16.67,16.66,16.66,49800.0,12.6532,12.6532,12.6456,12.6456,49800.0
2013-01-22 14:45:00,16.66,16.67,16.65,16.67,77000.0,12.6456,12.6532,12.638,12.6532,77000.0
2013-01-22 14:50:00,16.66,16.67,16.65,16.66,59400.0,12.6456,12.6532,12.638,12.6456,59400.0
2013-01-22 14:55:00,16.66,16.67,16.65,16.65,104200.0,12.6456,12.6532,12.638,12.638,104200.0
2013-01-22 15:00:00,16.66,16.66,16.64,16.64,69800.0,12.6456,12.6456,12.6305,12.6305,69800.0
2013-01-22 15:05:00,16.64,16.64,16.63,16.63,30400.0,12.6305,12.6305,12.6229,12.6229,30400.0
2013-01-22 15:10:00,16.63,16.63,16.6,16.61,65600.0,12.6229,12.6229,12.6001,12.6077,65600.0
2013-01-22 15:15:00,16.61,16.61,16.61,16.61,49600.0,12.6077,12.6077,12.6077,12.6077,49600.0
2013-01-22 15:20:00,16.61,16.61,16.59,16.6,60400.0,12.6077,12.6077,12.5925,12.6001,60400.0
2013-01-22 15:25:00,16.6,16.61,16.6,16.61,68000.0,12.6001,12.6077,12.6001,12.6077,68000.0
2013-01-22 15:30:00,16.61,16.63,16.61,16.63,75000.0,12.6077,12.6229,12.6077,12.6229,75000.0
2013-01-22 15:35:00,16.63,16.63,16.63,16.63,79200.0,12.6229,12.6229,12.6229,12.6229,79200.0
2013-01-22 15:40:00,16.63,16.63,16.61,16.61,138600.0,12.6229,12.6229,12.6077,12.6077,138600.0
2013-01-22 15:45:00,16.61,16.62,16.61,16.61,81800.0,12.6077,12.6153,12.6077,12.6077,81800.0
2013-01-22 15:50:00,16.61,16.61,16.6,16.6,261600.0,12.6077,12.6077,12.6001,12.6001,261600.0
2013-01-22 15:55:00,16.6,16.61,16.6,16.61,370000.0,12.6001,12.6077,12.6001,12.6077,370000.0
2013-01-23 09:30:00,16.66,16.67,16.6,16.64,79800.0,12.6456,12.6532,12.6001,12.6305,79800.0
2013-01-23 09:35:00,16.63,16.63,16.59,16.6,32800.0,12.6229,12.6229,12.5925,12.6001,32800.0
2013-01-23 09:40:00,16.6,16.63,16.58,16.61,35400.0,12.6001,12.6229,12.5849,12.6077,35400.0
2013-01-23 09:45:00,16.61,16.64,16.61,16.62,80600.0,12.6077,12.6305,12.6077,12.6153,80600.0
2013-01-23 09:50:00,16.62,16.62,16.6,16.61,67000.0,12.6153,12.6153,12.6001,12.6077,67000.0
2013-01-23 09:55:00,16.61,16.63,16.6,16.62,22200.0,12.6077,12.6229,12.6001,12.6153,22200.0
2013-01-23 10:00:00,16.63,16.63,16.61,16.62,60600.0,12.6229,12.6229,12.6077,12.6153,60600.0
2013-01-23 10:05:00,16.62,16.65,16.6,16.61,79000.0,12.6153,12.638,12.6001,12.6077,79000.0
2013-01-23 10:10:00,16.61,16.62,16.61,16.61,69800.0,12.6077,12.6153,12.6077,12.6077,69800.0
2013-01-23 10:15:00,16.61,16.61,16.58,16.58,46200.0,12.6077,12.6077,12.5849,12.5849,46200.0
2013-01-23 10:20:00,16.58,16.59,16.57,16.59,35000.0,12.5849,12.5925,12.5773,12.5925,35000.0
2013-01-23 10:25:00,16.59,16.6,16.58,16.6,25200.0,12.5925,12.6001,12.5849,12.6001,25200.0
2013-01-23 10:30:00,16.6,16.6,16.57,16.58,49000.0,12.6001,12.6001,12.5773,12.5849,49000.0
2013-01-23 10:35:00,16.59,16.59,16.58,16.59,31800.0,12.5925,12.5925,12.5849,12.5925,31800.0
2013-01-23 10:40:00,16.59,16.6,16.57,16.57,20000.0,12.5925,12.6001,12.5773,12.5773,20000.0
2013-01-23 10:45:00,16.58,16.59,16.57,16.58,40200.0,12.5849,12.5925,12.5773,12.5849,40200.0
2013-01-23 10:50:00,16.58,16.59,16.55,16.56,63000.0,12.5849,12.5925,12.5621,12.5697,63000.0
2013-01-23 10:55:00,16.56,16.57,16.52,16.52,29800.0,12.5697,12.5773,12.5394,12.5394,29800.0
2013-01-23 11:00:00,16.52,16.53,16.5,16.51,57600.0,12.5394,12.547,12.5242,12.5318,57600.0
2013-01-23 11:05:00,16.51,16.52,16.49,16.5,53600.0,12.5318,12.5394,12.5166,12.5242,53600.0
2013-01-23 11:10:00,16.51,16.56,16.51,16.56,37600.0,12.5318,12.5697,12.5318,12.5697,37600.0
2013-01-23 11:15:00,16.56,16.56,16.55,16.55,57200.0,12.5697,12.5697,12.5621,12.5621,57200.0
2013-01-23 11:20:00,16.55,16.55,16.53,16.54,48200.0,12.5621,12.5621,12.547,12.5546,48200.0
2013-01-23 11:25:00,16.54,16.55,16.53,16.54,20800.0,12.5546,12.5621,12.547,12.5546,20800.0
2013-01-23 11:30:00,16.55,16.58,16.55,16.58,13200.0,12.5621,12.5849,12.5621,12.5849,13200.0
2013-01-23 11:35:00,16.58,16.59,16.57,16.58,22400.0,12.5849,12.5925,12.5773,12.5849,22400.0
2013-01-23 11:40:00,16.57,16.58,16.55,16.56,16200.0,12.5773,12.5849,12.5621,12.5697,16200.0
2013-01-23 11:45:00,16.56,16.56,16.56,16.56,11400.0,12.5697,12.5697,12.5697,12.5697,11400.0
2013-01-23 11:50:00,16.56,16.58,16.55,16.55,34000.0,12.5697,12.5849,12.5621,12.5621,34000.0
2013-01-23 11:55:00,16.55,16.57,16.55,16.56,34000.0,12.5621,12.5773,12.5621,12.5697,34000.0
2013-01-23 12:00:00,16.56,16.59,16.56,16.59,21400.0,12.5697,12.5925,12.5697,12.5925,21400.0
2013-01-23 12:05:00,16.59,16.6,16.58,16.59,15600.0,12.5925,12.6001,12.5849,12.5925,15600.0
2013-01-23 12:10:00,16.59,16.59,16.57,16.57,13200.0,12.5925,12.5925,12.5773,12.5773,13200.0
2013-01-23 12:15:00,16.57,16.57,16.57,16.57,9000.0,12.5773,12.5773,12.5773,12.5773,9000.0
2013-01-23 12:20:00,16.57,16.57,16.56,16.56,7600.0,12.5773,12.5773,12.5697,12.5697,7600.0
2013-01-23 12:25:00,16.57,16.57,16.55,16.55,12400.0,12.5773,12.5773,12.5621,12.5621,12400.0
2013-01-23 12:30:00,16.55,16.57,16.55,16.56,13200.0,12.5621,12.5773,12.5621,12.5697,13200.0
2013-01-23 12:35:00,16.56,16.56,16.55,16.55,9400.0,12.5697,12.5697,12.5621,12.5621,9400.0
2013-01-23 12:40:00,16.54,16.55,16.53,16.54,14600.0,12.5546,12.5621,12.547,12.5546,14600.0
2013-01-23 12:45:00,16.55,16.55,16.55,16.55,5400.0,12.5621,12.5621,12.5621,12.5621,5400.0
2013-01-23 12:50:00,16.55,16.56,16.55,16.56,10600.0,12.5621,12.5697,12.5621,12.5697,10600.0
2013-01-23 12:55:00,16.56,16.58,16.55,16.58,12000.0,12.5697,12.5849,12.5621,12.5849,12000.0
2013-01-23 13:00:00,16.58,16.59,16.56,16.58,13400.0,12.5849,12.5925,12.5697,12.5849,13400.0
2013-01-23 13:05:00,16.59,16.59,16.59,16.59,9800.0,12.5925,12.5925,12.5925,12.5925,9800.0
2013-01-23 13:10:00,16.59,16.6,16.59,16.59,13000.0,12.5925,12.6001,12.5925,12.5925,13000.0
2013-01-23 13:15:00,16.6,16.6,16.59,16.6,19000.0,12.6001,12.6001,12.5925,12.6001,19000.0
2013-01-23 13:20:00,16.6,16.6,16.6,16.6,9200.0,12.6001,12.6001,12.6001,12.6001,9200.0
2013-01-23 13:25:00,16.6,16.6,16.59,16.59,16600.0,12.6001,12.6001,12.5925,12.5925,16600.0
2013-01-23 13:30:00,16.59,16.6,16.58,16.59,17800.0,12.5925,12.6001,12.5849,12.5925,17800.0
2013-01-23 13:35:00,16.59,16.6,16.58,16.58,10600.0,12.5925,12.6001,12.5849,12.5849,10600.0
2013-01-23 13:40:00,16.59,16.59,16.58,16.59,15800.0,12.5925,12.5925,12.5849,12.5925,15800.0
2013-01-23 13:45:00,16.59,16.59,16.58,16.58,11800.0,12.5925,12.5925,12.5849,12.5849,11800.0
2013-01-23 13:50:00,16.58,16.59,16.57,16.59,11800.0,12.5849,12.5925,12.5773,12.5925,11800.0
2013-01-23 13:55:00,16.59,16.61,16.59,16.6,4400.0,12.5925,12.6077,12.5925,12.6001,4400.0
2013-01-23 14:00:00,16.6,16.61,16.6,16.6,34000.0,12.6001,12.6077,12.6001,12.6001,34000.0
2013-01-23 14:05:00,16.6,16.61,16.6,16.6,8000.0,12.6001,12.6077,12.6001,12.6001,8000.0
2013-01-23 14:10:00,16.59,16.6,16.59,16.59,10400.0,12.5925,12.6001,12.5925,12.5925,10400.0
2013-01-23 14:15:00,16.6,16.6,16.59,16.59,11200.0,12.6001,12.6001,12.5925,12.5925,11200.0
2013-01-23 14:20:00,16.59,16.6,16.59,16.59,13600.0,12.5925,12.6001,12.5925,12.5925,13600.0
2013-01-23 14:25:00,16.6,16.61,16.6,16.6,19000.0,12.6001,12.6077,12.6001,12.6001,19000.0
2013-01-23 14:30:00,16.6,16.6,16.59,16.59,29600.0,12.6001,12.6001,12.5925,12.5925,29600.0
2013-01-23 14:35:00,16.59,16.61,16.59,16.61,15200.0,12.5925,12.6077,12.5925,12.6077,15200.0
2013-01-23 14:40:00,16.61,16.63,16.61,16.62,17800.0,12.6077,12.6229,12.6077,12.6153,17800.0
2013-01-23 14:45:00,16.63,16.63,16.61,16.61,18000.0,12.6229,12.6229,12.6077,12.6077,18000.0
2013-01-23 14:50:00,16.61,16.62,16.61,16.62,7800.0,12.6077,12.6153,12.6077,12.6153,7800.0
2013-01-23 14:55:00,16.62,16.62,16.61,16.61,13000.0,12.6153,12.6153,12.6077,12.6077,13000.0
2013-01-23 15:00:00,16.61,16.65,16.61,16.64,32600.0,12.6077,12.638,12.6077,12.6305,32600.0
2013-01-23 15:05:00,16.65,16.66,16.61,16.61,86400.0,12.638,12.6456,12.6077,12.6077,86400.0
2013-01-23 15:10:00,16.61,16.62,16.6,16.6,52200.0,12.6077,12.6153,12.6001,12.6001,52200.0
2013-01-23 15:15:00,16.6,16.61,16.59,16.6,25400.0,12.6001,12.6077,12.5925,12.6001,25400.0
2013-01-23 15:20:00,16.6,16.6,16.6,16.6,28600.0,12.6001,12.6001,12.6001,12.6001,28600.0
2013-01-23 15:25:00,16.6,16.62,16.6,16.61,80400.0,12.6001,12.6153,12.6001,12.6077,80400.0
2013-01-23 15:30:00,16.61,16.61,16.59,16.6,30600.0,12.6077,12.6077,12.5925,12.6001,30600.0
2013-01-23 15:35:00,16.6,16.61,16.6,16.61,54400.0,12.6001,12.6077,12.6001,12.6077,54400.0
2013-01-23 15:40:00,16.61,16.61,16.59,16.6,62400.0,12.6077,12.6077,12.5925,12.6001,62400.0
2013-01-23 15:45:00,16.6,16.6,16.59,16.6,224200.0,12.6001,12.6001,12.5925,12.6001,224200.0
2013-01-23 15:50:00,16.6,16.61,16.59,16.6,116800.0,12.6001,12.6077,12.5925,12.6001,116800.0
2013-01-23 15:55:00,16.6,16.61,16.57,16.57,212000.0,12.6001,12.6077,12.5773,12.5773,212000.0
2013-01-24 09:30:00,16.61,16.61,16.48,16.5,101400.0,12.6077,12.6077,12.509,12.5242,101400.0
2013-01-24 09:35:00,16.5,16.56,16.5,16.53,129600.0,12.5242,12.5697,12.5242,12.547,129600.0
2013-01-24 09:40:00,16.54,16.59,16.54,16.57,45000.0,12.5546,12.5925,12.5546,12.5773,45000.0
2013-01-24 09:45:00,16.58,16.58,16.56,16.56,27400.0,12.5849,12.5849,12.5697,12.5697,27400.0
2013-01-24 09:50:00,16.57,16.6,16.56,16.57,36600.0,12.5773,12.6001,12.5697,12.5773,36600.0
2013-01-24 09:55:00,16.57,16.61,16.56,16.59,31800.0,12.5773,12.6077,12.5697,12.5925,31800.0
2013-01-24 10:00:00,16.59,16.64,16.59,16.64,28600.0,12.5925,12.6305,12.5925,12.6305,28600.0
2013-01-24 10:05:00,16.63,16.64,16.61,16.61,59400.0,12.6229,12.6305,12.6077,12.6077,59400.0
2013-01-24 10:10:00,16.61,16.63,16.58,16.59,35600.0,12.6077,12.6229,12.5849,12.5925,35600.0
2013-01-24 10:15:00,16.59,16.61,16.59,16.61,26400.0,12.5925,12.6077,12.5925,12.6077,26400.0
2013-01-24 10:20:00,16.6,16.64,16.6,16.63,31600.0,12.6001,12.6305,12.6001,12.6229,31600.0
2013-01-24 10:25:00,16.63,16.64,16.62,16.64,9800.0,12.6229,12.6305,12.6153,12.6305,9800.0
2013-01-24 10:30:00,16.63,16.65,16.63,16.64,20600.0,12.6229,12.638,12.6229,12.6305,20600.0
2013-01-24 10:35:00,16.64,16.67,16.63,16.67,37200.0,12.6305,12.6532,12.6229,12.6532,37200.0
2013-01-24 10:40:00,16.67,16.7,16.67,16.68,40600.0,12.6532,12.676,12.6532,12.6608,40600.0
2013-01-24 10:45:00,16.67,16.68,16.66,16.67,26400.0,12.6532,12.6608,12.6456,12.6532,26400.0
2013-01-24 10:50:00,16.67,16.68,16.67,16.68,32400.0,12.6532,12.6608,12.6532,12.6608,32400.0
2013-01-24 10:55:00,16.68,16.68,16.64,16.65,85200.0,12.6608,12.6608,12.6305,12.638,85200.0
2013-01-24 11:00:00,16.65,16.67,16.64,16.65,22000.0,12.638,12.6532,12.6305,12.638,22000.0
2013-01-24 11:05:00,16.65,16.65,16.62,16.62,17400.0,12.638,12.638,12.6153,12.6153,17400.0
2013-01-24 11:10:00,16.61,16.65,16.61,16.65,18600.0,12.6077,12.638,12.6077,12.638,18600.0
2013-01-24 11:15:00,16.65,16.65,16.63,16.64,23200.0,12.638,12.638,12.6229,12.6305,23200.0
2013-01-24 11:20:00,16.64,16.66,16.63,16.65,50400.0,12.6305,12.6456,12.6229,12.638,50400.0
2013-01-24 11:25:00,16.65,16.67,16.64,16.66,24400.0,12.638,12.6532,12.6305,12.6456,24400.0
2013-01-24 11:30:00,16.67,16.68,16.67,16.67,21000.0,12.6532,12.6608,12.6532,12.6532,21000.0
2013-01-24 11:35:00,16.67,16.68,16.66,16.66,27200.0,12.6532,12.6608,12.6456,12.6456,27200.0
2013-01-24 11:40:00,16.66,16.68,16.66,16.66,16800.0,12.6456,12.6608,12.6456,12.6456,16800.0
2013-01-24 11:45:00,16.67,16.68,16.66,16.67,19600.0,12.6532,12.6608,12.6456,12.6532,19600.0
2013-01-24 11:50:00,16.67,16.7,16.67,16.68,22600.0,12.6532,12.676,12.6532,12.6608,22600.0
2013-01-24 11:55:00,16.67,16.68,16.66,16.66,16200.0,12.6532,12.6608,12.6456,12.6456,16200.0
2013-01-24 12:00:00,16.66,16.66,16.63,16.63,31600.0,12.6456,12.6456,12.6229,12.6229,31600.0
2013-01-24 12:05:00,16.64,16.64,16.62,16.63,29400.0,12.6305,12.6305,12.6153,12.6229,29400.0
2013-01-24 12:10:00,16.62,16.63,16.61,16.63,17800.0,12.6153,12.6229,12.6077,12.6229,17800.0
2013-01-24 12:15:00,16.62,16.64,16.6,16.6,15200.0,12.6153,12.6305,12.6001,12.6001,15200.0
2013-01-24 12:20:00,16.61,16.63,16.61,16.63,17800.0,12.6077,12.6229,12.6077,12.6229,17800.0
2013-01-24 12:25:00,16.62,16.65,16.62,16.65,16800.0,12.6153,12.638,12.6153,12.638,16800.0
2013-01-24 12:30:00,16.65,16.65,16.62,16.62,42000.0,12.638,12.638,12.6153,12.6153,42000.0
2013-01-24 12:35:00,16.62,16.62,16.59,16.59,18200.0,12.6153,12.6153,12.5925,12.5925,18200.0
2013-01-24 12:40:00,16.59,16.61,16.59,16.61,18600.0,12.5925,12.6077,12.5925,12.6077,18600.0
2013-01-24 12:45:00,16.6,16.6,16.58,16.59,8400.0,12.6001,12.6001,12.5849,12.5925,8400.0
2013-01-24 12:50:00,16.59,16.59,16.58,16.58,4200.0,12.5925,12.5925,12.5849,12.5849,4200.0
2013-01-24 12:55:00,16.58,16.58,16.57,16.57,7000.0,12.5849,12.5849,12.5773,12.5773,7000.0
2013-01-24 13:00:00,16.58,16.59,16.57,16.58,15600.0,12.5849,12.5925,12.5773,12.5849,15600.0
2013-01-24 13:05:00,16.58,16.59,16.57,16.59,35800.0,12.5849,12.5925,12.5773,12.5925,35800.0
2013-01-24 13:10:00,16.58,16.58,16.57,16.57,13400.0,12.5849,12.5849,12.5773,12.5773,13400.0
2013-01-24 13:15:00,16.57,16.59,16.56,16.59,20000.0,12.5773,12.5925,12.5697,12.5925,20000.0
2013-01-24 13:20:00,16.59,16.61,16.59,16.61,24000.0,12.5925,12.6077,12.5925,12.6077,24000.0
2013-01-24 13:25:00,16.61,16.63,16.61,16.62,24400.0,12.6077,12.6229,12.6077,12.6153,24400.0
2013-01-24 13:30:00,16.62,16.63,16.61,16.61,21000.0,12.6153,12.6229,12.6077,12.6077,21000.0
2013-01-24 13:35:00,16.61,16.63,16.61,16.61,23400.0,12.6077,12.6229,12.6077,12.6077,23400.0
2013-01-24 13:40:00,16.61,16.61,16.59,16.61,13600.0,12.6077,12.6077,12.5925,12.6077,13600.0
2013-01-24 13:45:00,16.61,16.61,16.59,16.6,60800.0,12.6077,12.6077,12.5925,12.6001,60800.0
2013-01-24 13:50:00,16.6,16.63,16.6,16.63,61400.0,12.6001,12.6229,12.6001,12.6229,61400.0
2013-01-24 13:55:00,16.62,16.64,16.61,16.64,79400.0,12.6153,12.6305,12.6077,12.6305,79400.0
2013-01-24 14:00:00,16.63,16.64,16.6,16.62,52800.0,12.6229,12.6305,12.6001,12.6153,52800.0
2013-01-24 14:05:00,16.63,16.63,16.61,16.62,18400.0,12.6229,12.6229,12.6077,12.6153,18400.0
2013-01-24 14:10:00,16.63,16.63,16.61,16.61,22000.0,12.6229,12.6229,12.6077,12.6077,22000.0
2013-01-24 14:15:00,16.61,16.62,16.6,16.61,46200.0,12.6077,12.6153,12.6001,12.6077,46200.0
2013-01-24 14:20:00,16.61,16.61,16.61,16.61,27000.0,12.6077,12.6077,12.6077,12.6077,27000.0
2013-01-24 14:25:00,16.61,16.62,16.61,16.61,26000.0,12.6077,12.6153,12.6077,12.6077,26000.0
2013-01-24 14:30:00,16.61,16.64,16.61,16.64,37800.0,12.6077,12.6305,12.6077,12.6305,37800.0
2013-01-24 14:35:00,16.64,16.64,16.63,16.64,23800.0,12.6305,12.6305,12.6229,12.6305,23800.0
2013-01-24 14:40:00,16.64,16.65,16.63,16.65,31400.0,12.6305,12.638,12.6229,12.638,31400.0
2013-01-24 14:45:00,16.64,16.65,16.63,16.64,27600.0,12.6305,12.638,12.6229,12.6305,27600.0
2013-01-24 14:50:00,16.64,16.64,16.61,16.61,21200.0,12.6305,12.6305,12.6077,12.6077,21200.0
2013-01-24 14:55:00,16.61,16.61,16.6,16.61,28000.0,12.6077,12.6077,12.6001,12.6077,28000.0
2013-01-24 15:00:00,16.61,16.61,16.6,16.61,32600.0,12.6077,12.6077,12.6001,12.6077,32600.0
2013-01-24 15:05:00,16.61,16.61,16.6,16.61,50800.0,12.6077,12.6077,12.6001,12.6077,50800.0
2013-01-24 15:10:00,16.61,16.61,16.6,16.61,22800.0,12.6077,12.6077,12.6001,12.6077,22800.0
2013-01-24 15:15:00,16.61,16.62,16.61,16.62,36200.0,12.6077,12.6153,12.6077,12.6153,36200.0
2013-01-24 15:20:00,16.61,16.62,16.61,16.62,11800.0,12.6077,12.6153,12.6077,12.6153,11800.0
2013-01-24 15:25:00,16.62,16.64,16.62,16.63,24600.0,12.6153,12.6305,12.6153,12.6229,24600.0
2013-01-24 15:30:00,16.63,16.66,16.63,16.65,35800.0,12.6229,12.6456,12.6229,12.638,35800.0
2013-01-24 15:35:00,16.65,16.68,16.65,16.65,43800.0,12.638,12.6608,12.638,12.638,43800.0
2013-01-24 15:40:00,16.65,16.67,16.65,16.67,25000.0,12.638,12.6532,12.638,12.6532,25000.0
2013-01-24 15:45:00,16.67,16.67,16.64,16.65,23000.0,12.6532,12.6532,12.6305,12.638,23000.0
2013-01-24 15:50:00,16.65,16.65,16.62,16.62,96600.0,12.638,12.638,12.6153,12.6153,96600.0
2013-01-24 15:55:00,16.63,16.64,16.62,16.62,99800.0,12.6229,12.6305,12.6153,12.6153,99800.0
2013-01-25 09:30:00,16.64,16.7,16.63,16.67,49200.0,12.6305,12.676,12.6229,12.6532,49200.0
2013-01-25 09:35:00,16.67,16.68,16.63,16.64,51000.0,12.6532,12.6608,12.6229,12.6305,51000.0
2013-01-25 09:40:00,16.64,16.71,16.61,16.71,61200.0,12.6305,12.6836,12.6077,12.6836,61200.0
2013-01-25 09:45:00,16.71,16.72,16.7,16.71,63600.0,12.6836,12.6912,12.676,12.6836,63600.0
2013-01-25 09:50:00,16.72,16.74,16.71,16.74,33200.0,12.6912,12.7064,12.6836,12.7064,33200.0
2013-01-25 09:55:00,16.73,16.75,16.72,16.75,24000.0,12.6988,12.714,12.6912,12.714,24000.0
2013-01-25 10:00:00,16.74,16.74,16.7,16.73,29200.0,12.7064,12.7064,12.676,12.6988,29200.0
2013-01-25 10:05:00,16.73,16.75,16.73,16.74,24200.0,12.6988,12.714,12.6988,12.7064,24200.0
2013-01-25 10:10:00,16.73,16.76,16.72,16.74,63600.0,12.6988,12.7215,12.6912,12.7064,63600.0
2013-01-25 10:15:00,16.73,16.75,16.72,16.73,26400.0,12.6988,12.714,12.6912,12.6988,26400.0
2013-01-25 10:20:00,16.73,16.75,16.72,16.74,77200.0,12.6988,12.714,12.6912,12.7064,77200.0
2013-01-25 10:25:00,16.73,16.73,16.7,16.7,81200.0,12.6988,12.6988,12.676,12.676,81200.0
2013-01-25 10:30:00,16.7,16.7,16.69,16.69,27200.0,12.676,12.676,12.6684,12.6684,27200.0
2013-01-25 10:35:00,16.69,16.72,16.69,16.72,34200.0,12.6684,12.6912,12.6684,12.6912,34200.0
2013-01-25 10:40:00,16.72,16.75,16.72,16.74,52800.0,12.6912,12.714,12.6912,12.7064,52800.0
2013-01-25 10:45:00,16.74,16.74,16.71,16.72,41600.0,12.7064,12.7064,12.6836,12.6912,41600.0
2013-01-25 10:50:00,16.72,16.75,16.72,16.74,48200.0,12.6912,12.714,12.6912,12.7064,48200.0
2013-01-25 10:55:00,16.73,16.75,16.72,16.73,124800.0,12.6988,12.714,12.6912,12.6988,124800.0
2013-01-25 11:00:00,16.73,16.75,16.72,16.75,177200.0,12.6988,12.714,12.6912,12.714,177200.0
2013-01-25 11:05:00,16.75,16.75,16.73,16.74,126000.0,12.714,12.714,12.6988,12.7064,126000.0
2013-01-25 11:10:00,16.74,16.74,16.73,16.74,40000.0,12.7064,12.7064,12.6988,12.7064,40000.0
2013-01-25 11:15:00,16.74,16.74,16.7,16.71,46400.0,12.7064,12.7064,12.676,12.6836,46400.0
2013-01-25 11:20:00,16.71,16.71,16.68,16.68,36600.0,12.6836,12.6836,12.6608,12.6608,36600.0
2013-01-25 11:25:00,16.68,16.69,16.67,16.67,47400.0,12.6608,12.6684,12.6532,12.6532,47400.0
2013-01-25 11:30:00,16.67,16.67,16.66,16.67,27400.0,12.6532,12.6532,12.6456,12.6532,27400.0
2013-01-25 11:35:00,16.67,16.67,16.65,16.65,51400.0,12.6532,12.6532,12.638,12.638,51400.0
2013-01-25 11:40:00,16.65,16.65,16.61,16.63,31000.0,12.638,12.638,12.6077,12.6229,31000.0
2013-01-25 11:45:00,16.63,16.64,16.62,16.63,39800.0,12.6229,12.6305,12.6153,12.6229,39800.0
2013-01-25 11:50:00,16.63,16.65,16.62,16.65,38000.0,12.6229,12.638,12.6153,12.638,38000.0
2013-01-25 11:55:00,16.65,16.67,16.65,16.66,17600.0,12.638,12.6532,12.638,12.6456,17600.0
2013-01-25 12:00:00,16.66,16.68,16.66,16.68,15000.0,12.6456,12.6608,12.6456,12.6608,15000.0
2013-01-25 12:05:00,16.68,16.71,16.68,16.7,22600.0,12.6608,12.6836,12.6608,12.676,22600.0
2013-01-25 12:10:00,16.7,16.71,16.69,16.7,10000.0,12.676,12.6836,12.6684,12.676,10000.0
2013-01-25 12:15:00,16.7,16.73,16.7,16.72,21400.0,12.676,12.6988,12.676,12.6912,21400.0
2013-01-25 12:20:00,16.73,16.73,16.69,16.69,50800.0,12.6988,12.6988,12.6684,12.6684,50800.0
2013-01-25 12:25:00,16.68,16.68,16.65,16.65,20000.0,12.6608,12.6608,12.638,12.638,20000.0
2013-01-25 12:30:00,16.66,16.68,16.65,16.68,12400.0,12.6456,12.6608,12.638,12.6608,12400.0
2013-01-25 12:35:00,16.68,16.68,16.67,16.68,9600.0,12.6608,12.6608,12.6532,12.6608,9600.0
2013-01-25 12:40:00,16.67,16.68,16.65,16.65,22800.0,12.6532,12.6608,12.638,12.638,22800.0
2013-01-25 12:45:00,16.65,16.65,16.64,16.65,14000.0,12.638,12.638,12.6305,12.638,14000.0
2013-01-25 12:50:00,16.65,16.67,16.65,16.66,14000.0,12.638,12.6532,12.638,12.6456,14000.0
2013-01-25 12:55:00,16.66,16.66,16.62,16.63,42800.0,12.6456,12.6456,12.6153,12.6229,42800.0
2013-01-25 13:00:00,16.63,16.65,16.63,16.64,18000.0,12.6229,12.638,12.6229,12.6305,18000.0
2013-01-25 13:05:00,16.65,16.65,16.63,16.63,11800.0,12.638,12.638,12.6229,12.6229,11800.0
2013-01-25 13:10:00,16.64,16.65,16.63,16.63,17000.0,12.6305,12.638,12.6229,12.6229,17000.0
2013-01-25 13:15:00,16.64,16.64,16.62,16.63,12400.0,12.6305,12.6305,12.6153,12.6229,12400.0
2013-01-25 13:20:00,16.62,16.64,16.62,16.64,13000.0,12.6153,12.6305,12.6153,12.6305,13000.0
2013-01-25 13:25:00,16.63,16.64,16.63,16.63,13200.0,12.6229,12.6305,12.6229,12.6229,13200.0
2013-01-25 13:30:00,16.63,16.63,16.61,16.61,21800.0,12.6229,12.6229,12.6077,12.6077,21800.0
2013-01-25 13:35:00,16.62,16.64,16.62,16.63,18400.0,12.6153,12.6305,12.6153,12.6229,18400.0
2013-01-25 13:40:00,16.64,16.65,16.63,16.65,18400.0,12.6305,12.638,12.6229,12.638,18400.0
2013-01-25 13:45:00,16.64,16.65,16.64,16.64,39200.0,12.6305,12.638,12.6305,12.6305,39200.0
2013-01-25 13:50:00,16.64,16.65,16.64,16.65,21800.0,12.6305,12.638,12.6305,12.638,21800.0
2013-01-25 13:55:00,16.65,16.65,16.64,16.64,7200.0,12.638,12.638,12.6305,12.6305,7200.0
2013-01-25 14:00:00,16.65,16.65,16.64,16.65,30200.0,12.638,12.638,12.6305,12.638,30200.0
2013-01-25 14:05:00,16.64,16.65,16.64,16.65,16200.0,12.6305,12.638,12.6305,12.638,16200.0
2013-01-25 14:10:00,16.64,16.65,16.63,16.63,9800.0,12.6305,12.638,12.6229,12.6229,9800.0
2013-01-25 14:15:00,16.63,16.64,16.62,16.63,42800.0,12.6229,12.6305,12.6153,12.6229,42800.0
2013-01-25 14:20:00,16.63,16.64,16.63,16.64,7000.0,12.6229,12.6305,12.6229,12.6305,7000.0
2013-01-25 14:25:00,16.64,16.65,16.64,16.65,16200.0,12.6305,12.638,12.6305,12.638,16200.0
2013-01-25 14:30:00,16.65,16.66,16.65,16.65,13800.0,12.638,12.6456,12.638,12.638,13800.0
2013-01-25 14:35:00,16.65,16.65,16.64,16.64,12000.0,12.638,12.638,12.6305,12.6305,12000.0
2013-01-25 14:40:00,16.64,16.65,16.63,16.63,19400.0,12.6305,12.638,12.6229,12.6229,19400.0
2013-01-25 14:45:00,16.63,16.65,16.62,16.65,38600.0,12.6229,12.638,12.6153,12.638,38600.0
2013-01-25 14:50:00,16.65,16.65,16.63,16.63,20200.0,12.638,12.638,12.6229,12.6229,20200.0
2013-01-25 14:55:00,16.63,16.63,16.61,16.61,38800.0,12.6229,12.6229,12.6077,12.6077,38800.0
2013-01-25 15:00:00,16.61,16.63,16.61,16.61,32800.0,12.6077,12.6229,12.6077,12.6077,32800.0
2013-01-25 15:05:00,16.61,16.63,16.61,16.63,42400.0,12.6077,12.6229,12.6077,12.6229,42400.0
2013-01-25 15:10:00,16.63,16.63,16.61,16.63,12200.0,12.6229,12.6229,12.6077,12.6229,12200.0
2013-01-25 15:15:00,16.63,16.63,16.61,16.61,41400.0,12.6229,12.6229,12.6077,12.6077,41400.0
2013-01-25 15:20:00,16.62,16.62,16.61,16.62,6600.0,12.6153,12.6153,12.6077,12.6153,6600.0
2013-01-25 15:25:00,16.62,16.62,16.61,16.61,21200.0,12.6153,12.6153,12.6077,12.6077,21200.0
2013-01-25 15:30:00,16.61,16.63,16.61,16.61,34400.0,12.6077,12.6229,12.6077,12.6077,34400.0
2013-01-25 15:35:00,16.61,16.62,16.61,16.61,46400.0,12.6077,12.6153,12.6077,12.6077,46400.0
2013-01-25 15:40:00,16.61,16.64,16.61,16.63,117800.0,12.6077,12.6305,12.6077,12.6229,117800.0
2013-01-25 15:45:00,16.63,16.63,16.61,16.63,66400.0,12.6229,12.6229,12.6077,12.6229,66400.0
2013-01-25 15:50:00,16.63,16.65,16.62,16.65,73800.0,12.6229,12.638,12.6153,12.638,73800.0
2013-01-25 15:55:00,16.65,16.66,16.62,16.66,173000.0,12.638,12.6456,12.6153,12.6456,173000.0
2013-01-28 09:30:00,16.77,16.82,16.68,16.8,92000.0,12.7291,12.7671,12.6608,12.7519,92000.0
2013-01-28 09:35:00,16.81,16.81,16.73,16.73,43000.0,12.7595,12.7595,12.6988,12.6988,43000.0
2013-01-28 09:40:00,16.74,16.83,16.72,16.81,63800.0,12.7064,12.7747,12.6912,12.7595,63800.0
2013-01-28 09:45:00,16.82,16.82,16.79,16.81,28400.0,12.7671,12.7671,12.7443,12.7595,28400.0
2013-01-28 09:50:00,16.81,16.83,16.81,16.82,38200.0,12.7595,12.7747,12.7595,12.7671,38200.0
2013-01-28 09:55:00,16.82,16.82,16.79,16.8,48800.0,12.7671,12.7671,12.7443,12.7519,48800.0
2013-01-28 10:00:00,16.79,16.84,16.74,16.84,71600.0,12.7443,12.7823,12.7064,12.7823,71600.0
2013-01-28 10:05:00,16.83,16.84,16.78,16.78,42600.0,12.7747,12.7823,12.7367,12.7367,42600.0
2013-01-28 10:10:00,16.77,16.8,16.76,16.8,21000.0,12.7291,12.7519,12.7215,12.7519,21000.0
2013-01-28 10:15:00,16.8,16.8,16.76,16.78,24600.0,12.7519,12.7519,12.7215,12.7367,24600.0
2013-01-28 10:20:00,16.79,16.8,16.78,16.79,21400.0,12.7443,12.7519,12.7367,12.7443,21400.0
2013-01-28 10:25:00,16.8,16.8,16.78,16.79,11600.0,12.7519,12.7519,12.7367,12.7443,11600.0
2013-01-28 10:30:00,16.79,16.81,16.79,16.79,17200.0,12.7443,12.7595,12.7443,12.7443,17200.0
2013-01-28 10:35:00,16.78,16.79,16.78,16.78,20200.0,12.7367,12.7443,12.7367,12.7367,20200.0
2013-01-28 10:40:00,16.78,16.79,16.75,16.78,30200.0,12.7367,12.7443,12.714,12.7367,30200.0
2013-01-28 10:45:00,16.77,16.83,16.77,16.83,63000.0,12.7291,12.7747,12.7291,12.7747,63000.0
2013-01-28 10:50:00,16.82,16.85,16.82,16.84,61400.0,12.7671,12.7899,12.7671,12.7823,61400.0
2013-01-28 10:55:00,16.84,16.84,16.81,16.84,74600.0,12.7823,12.7823,12.7595,12.7823,74600.0
2013-01-28 11:00:00,16.84,16.85,16.83,16.84,36400.0,12.7823,12.7899,12.7747,12.7823,36400.0
2013-01-28 11:05:00,16.84,16.84,16.82,16.82,35800.0,12.7823,12.7823,12.7671,12.7671,35800.0
2013-01-28 11:10:00,16.83,16.83,16.8,16.81,27600.0,12.7747,12.7747,12.7519,12.7595,27600.0
2013-01-28 11:15:00,16.82,16.84,16.81,16.84,50400.0,12.7671,12.7823,12.7595,12.7823,50400.0
2013-01-28 11:20:00,16.84,16.85,16.83,16.83,27200.0,12.7823,12.7899,12.7747,12.7747,27200.0
2013-01-28 11:25:00,16.84,16.86,16.83,16.86,106200.0,12.7823,12.7974,12.7747,12.7974,106200.0
2013-01-28 11:30:00,16.86,16.91,16.86,16.91,113600.0,12.7974,12.8354,12.7974,12.8354,113600.0
2013-01-28 11:35:00,16.91,16.93,16.91,16.93,27000.0,12.8354,12.8506,12.8354,12.8506,27000.0
2013-01-28 11:40:00,16.93,16.95,16.93,16.95,36800.0,12.8506,12.8658,12.8506,12.8658,36800.0
2013-01-28 11:45:00,16.94,16.97,16.94,16.96,71800.0,12.8582,12.8809,12.8582,12.8734,71800.0
2013-01-28 11:50:00,16.96,16.96,16.93,16.93,23600.0,12.8734,12.8734,12.8506,12.8506,23600.0
2013-01-28 11:55:00,16.93,16.95,16.93,16.94,25200.0,12.8506,12.8658,12.8506,12.8582,25200.0
2013-01-28 12:00:00,16.94,16.94,16.91,16.92,29600.0,12.8582,12.8582,12.8354,12.843,29600.0
2013-01-28 12:05:00,16.92,16.93,16.92,16.92,15200.0,12.843,12.8506,12.843,12.843,15200.0
2013-01-28 12:10:00,16.92,16.92,16.89,16.91,10600.0,12.843,12.843,12.8202,12.8354,10600.0
2013-01-28 12:15:00,16.91,16.91,16.9,16.91,36000.0,12.8354,12.8354,12.8278,12.8354,36000.0
2013-01-28 12:20:00,16.91,16.91,16.89,16.89,10000.0,12.8354,12.8354,12.8202,12.8202,10000.0
2013-01-28 12:25:00,16.89,16.93,16.89,16.92,28600.0,12.8202,12.8506,12.8202,12.843,28600.0
2013-01-28 12:30:00,16.92,16.96,16.92,16.96,28000.0,12.843,12.8734,12.843,12.8734,28000.0
2013-01-28 12:35:00,16.95,16.97,16.95,16.97,42400.0,12.8658,12.8809,12.8658,12.8809,42400.0
2013-01-28 12:40:00,16.97,16.98,16.96,16.96,50800.0,12.8809,12.8885,12.8734,12.8734,50800.0
2013-01-28 12:45:00,16.95,16.96,16.93,16.93,28600.0,12.8658,12.8734,12.8506,12.8506,28600.0
2013-01-28 12:50:00,16.93,16.93,16.91,16.91,14600.0,12.8506,12.8506,12.8354,12.8354,14600.0
2013-01-28 12:55:00,16.91,16.91,16.9,16.9,11600.0,12.8354,12.8354,12.8278,12.8278,11600.0
2013-01-28 13:00:00,16.91,16.91,16.9,16.91,16200.0,12.8354,12.8354,12.8278,12.8354,16200.0
2013-01-28 13:05:00,16.9,16.92,16.9,16.91,28000.0,12.8278,12.843,12.8278,12.8354,28000.0
2013-01-28 13:10:00,16.91,16.91,16.9,16.91,25600.0,12.8354,12.8354,12.8278,12.8354,25600.0
2013-01-28 13:15:00,16.91,16.91,16.89,16.9,35800.0,12.8354,12.8354,12.8202,12.8278,35800.0
2013-01-28 13:20:00,16.9,16.92,16.9,16.92,17000.0,12.8278,12.843,12.8278,12.843,17000.0
2013-01-28 13:25:00,16.92,16.92,16.89,16.9,32000.0,12.843,12.843,12.8202,12.8278,32000.0
2013-01-28 13:30:00,16.91,16.92,16.91,16.92,7600.0,12.8354,12.843,12.8354,12.843,7600.0
2013-01-28 13:35:00,16.92,16.92,16.92,16.92,13600.0,12.843,12.843,12.843,12.843,13600.0
2013-01-28 13:40:00,16.91,16.92,16.91,16.91,19600.0,12.8354,12.843,12.8354,12.8354,19600.0
2013-01-28 13:45:00,16.91,16.91,16.91,16.91,10400.0,12.8354,12.8354,12.8354,12.8354,10400.0
2013-01-28 13:50:00,16.91,16.91,16.9,16.9,10000.0,12.8354,12.8354,12.8278,12.8278,10000.0
2013-01-28 13:55:00,16.9,16.91,16.9,16.9,30400.0,12.8278,12.8354,12.8278,12.8278,30400.0
2013-01-28 14:00:00,16.9,16.9,16.89,16.9,22600.0,12.8278,12.8278,12.8202,12.8278,22600.0
2013-01-28 14:05:00,16.9,16.9,16.89,16.9,7000.0,12.8278,12.8278,12.8202,12.8278,7000.0
2013-01-28 14:10:00,16.91,16.91,16.9,16.91,9800.0,12.8354,12.8354,12.8278,12.8354,9800.0
2013-01-28 14:15:00,16.91,16.91,16.9,16.91,23800.0,12.8354,12.8354,12.8278,12.8354,23800.0
2013-01-28 14:20:00,16.91,16.91,16.9,16.9,8200.0,12.8354,12.8354,12.8278,12.8278,8200.0
2013-01-28 14:25:00,16.9,16.91,16.9,16.9,13000.0,12.8278,12.8354,12.8278,12.8278,13000.0
2013-01-28 14:30:00,16.9,16.91,16.89,16.89,29800.0,12.8278,12.8354,12.8202,12.8202,29800.0
2013-01-28 14:35:00,16.89,16.89,16.88,16.89,16000.0,12.8202,12.8202,12.8126,12.8202,16000.0
2013-01-28 14:40:00,16.89,16.89,16.88,16.89,19200.0,12.8202,12.8202,12.8126,12.8202,19200.0
2013-01-28 14:45:00,16.89,16.89,16.88,16.89,15000.0,12.8202,12.8202,12.8126,12.8202,15000.0
2013-01-28 14:50:00,16.89,16.89,16.88,16.88,18600.0,12.8202,12.8202,12.8126,12.8126,18600.0
2013-01-28 14:55:00,16.88,16.89,16.88,16.88,9800.0,12.8126,12.8202,12.8126,12.8126,9800.0
2013-01-28 15:00:00,16.88,16.88,16.88,16.88,21200.0,12.8126,12.8126,12.8126,12.8126,21200.0
2013-01-28 15:05:00,16.88,16.88,16.86,16.86,27400.0,12.8126,12.8126,12.7974,12.7974,27400.0
2013-01-28 15:10:00,16.87,16.87,16.86,16.86,16600.0,12.805,12.805,12.7974,12.7974,16600.0
2013-01-28 15:15:00,16.86,16.87,16.86,16.86,25800.0,12.7974,12.805,12.7974,12.7974,25800.0
2013-01-28 15:20:00,16.86,16.86,16.83,16.84,36400.0,12.7974,12.7974,12.7747,12.7823,36400.0
2013-01-28 15:25:00,16.83,16.86,16.83,16.84,26600.0,12.7747,12.7974,12.7747,12.7823,26600.0
2013-01-28 15:30:00,16.84,16.86,16.84,16.86,20600.0,12.7823,12.7974,12.7823,12.7974,20600.0
2013-01-28 15:35:00,16.86,16.87,16.86,16.86,20200.0,12.7974,12.805,12.7974,12.7974,20200.0
2013-01-28 15:40:00,16.86,16.86,16.85,16.86,31400.0,12.7974,12.7974,12.7899,12.7974,31400.0
2013-01-28 15:45:00,16.86,16.88,16.86,16.88,18800.0,12.7974,12.8126,12.7974,12.8126,18800.0
2013-01-28 15:50:00,16.88,16.89,16.86,16.86,42200.0,12.8126,12.8202,12.7974,12.7974,42200.0
2013-01-28 15:55:00,16.86,16.88,16.85,16.86,117000.0,12.7974,12.8126,12.7899,12.7974,117000.0
2013-01-29 09:30:00,16.81,16.82,16.7,16.7,41800.0,12.7595,12.7671,12.676,12.676,41800.0
2013-01-29 09:35:00,16.7,16.71,16.64,16.68,18200.0,12.676,12.6836,12.6305,12.6608,18200.0
2013-01-29 09:40:00,16.69,16.74,16.69,16.74,44200.0,12.6684,12.7064,12.6684,12.7064,44200.0
2013-01-29 09:45:00,16.74,16.75,16.73,16.73,18800.0,12.7064,12.714,12.6988,12.6988,18800.0
2013-01-29 09:50:00,16.73,16.77,16.72,16.75,18600.0,12.6988,12.7291,12.6912,12.714,18600.0
2013-01-29 09:55:00,16.76,16.77,16.75,16.75,24400.0,12.7215,12.7291,12.714,12.714,24400.0
2013-01-29 10:00:00,16.75,16.78,16.73,16.77,30000.0,12.714,12.7367,12.6988,12.7291,30000.0
2013-01-29 10:05:00,16.77,16.77,16.72,16.72,35000.0,12.7291,12.7291,12.6912,12.6912,35000.0
2013-01-29 10:10:00,16.72,16.72,16.71,16.72,17800.0,12.6912,12.6912,12.6836,12.6912,17800.0
2013-01-29 10:15:00,16.72,16.73,16.72,16.73,7400.0,12.6912,12.6988,12.6912,12.6988,7400.0
2013-01-29 10:20:00,16.73,16.79,16.73,16.79,35000.0,12.6988,12.7443,12.6988,12.7443,35000.0
2013-01-29 10:25:00,16.78,16.8,16.77,16.78,36800.0,12.7367,12.7519,12.7291,12.7367,36800.0
2013-01-29 10:30:00,16.78,16.78,16.76,16.76,23800.0,12.7367,12.7367,12.7215,12.7215,23800.0
2013-01-29 10:35:00,16.77,16.77,16.75,16.76,16000.0,12.7291,12.7291,12.714,12.7215,16000.0
2013-01-29 10:40:00,16.75,16.78,16.74,16.77,96000.0,12.714,12.7367,12.7064,12.7291,96000.0
2013-01-29 10:45:00,16.78,16.78,16.73,16.73,11400.0,12.7367,12.7367,12.6988,12.6988,11400.0
2013-01-29 10:50:00,16.72,16.75,16.72,16.75,8800.0,12.6912,12.714,12.6912,12.714,8800.0
2013-01-29 10:55:00,16.75,16.76,16.75,16.76,11400.0,12.714,12.7215,12.714,12.7215,11400.0
2013-01-29 11:00:00,16.76,16.76,16.73,16.74,10200.0,12.7215,12.7215,12.6988,12.7064,10200.0
2013-01-29 11:05:00,16.74,16.74,16.73,16.74,7200.0,12.7064,12.7064,12.6988,12.7064,7200.0
2013-01-29 11:10:00,16.74,16.74,16.73,16.74,9600.0,12.7064,12.7064,12.6988,12.7064,9600.0
2013-01-29 11:15:00,16.74,16.78,16.74,16.77,55400.0,12.7064,12.7367,12.7064,12.7291,55400.0
2013-01-29 11:20:00,16.78,16.8,16.78,16.8,22000.0,12.7367,12.7519,12.7367,12.7519,22000.0
2013-01-29 11:25:00,16.8,16.82,16.79,16.82,9000.0,12.7519,12.7671,12.7443,12.7671,9000.0
2013-01-29 11:30:00,16.83,16.83,16.81,16.82,10000.0,12.7747,12.7747,12.7595,12.7671,10000.0
2013-01-29 11:35:00,16.82,16.83,16.81,16.82,23200.0,12.7671,12.7747,12.7595,12.7671,23200.0
2013-01-29 11:40:00,16.82,16.83,16.82,16.82,4200.0,12.7671,12.7747,12.7671,12.7671,4200.0
2013-01-29 11:45:00,16.83,16.83,16.81,16.83,33200.0,12.7747,12.7747,12.7595,12.7747,33200.0
2013-01-29 11:50:00,16.83,16.84,16.82,16.83,19200.0,12.7747,12.7823,12.7671,12.7747,19200.0
2013-01-29 11:55:00,16.83,16.83,16.81,16.82,14600.0,12.7747,12.7747,12.7595,12.7671,14600.0
2013-01-29 12:00:00,16.81,16.81,16.8,16.8,16600.0,12.7595,12.7595,12.7519,12.7519,16600.0
2013-01-29 12:05:00,16.8,16.8,16.79,16.8,9000.0,12.7519,12.7519,12.7443,12.7519,9000.0
2013-01-29 12:10:00,16.8,16.8,16.79,16.79,3200.0,12.7519,12.7519,12.7443,12.7443,3200.0
2013-01-29 12:15:00,16.79,16.81,16.79,16.81,6400.0,12.7443,12.7595,12.7443,12.7595,6400.0
2013-01-29 12:20:00,16.81,16.81,16.78,16.79,9200.0,12.7595,12.7595,12.7367,12.7443,9200.0
2013-01-29 12:25:00,16.79,16.79,16.77,16.78,8200.0,12.7443,12.7443,12.7291,12.7367,8200.0
2013-01-29 12:30:00,16.78,16.78,16.76,16.77,34800.0,12.7367,12.7367,12.7215,12.7291,34800.0
2013-01-29 12:35:00,16.76,16.79,16.76,16.79,9800.0,12.7215,12.7443,12.7215,12.7443,9800.0
2013-01-29 12:40:00,16.79,16.8,16.79,16.8,4200.0,12.7443,12.7519,12.7443,12.7519,4200.0
2013-01-29 12:45:00,16.8,16.81,16.79,16.8,8200.0,12.7519,12.7595,12.7443,12.7519,8200.0
2013-01-29 12:50:00,16.8,16.81,16.77,16.77,51800.0,12.7519,12.7595,12.7291,12.7291,51800.0
2013-01-29 12:55:00,16.77,16.78,16.77,16.78,5800.0,12.7291,12.7367,12.7291,12.7367,5800.0
2013-01-29 13:00:00,16.78,16.78,16.77,16.78,3600.0,12.7367,12.7367,12.7291,12.7367,3600.0
2013-01-29 13:05:00,16.78,16.78,16.75,16.75,8000.0,12.7367,12.7367,12.714,12.714,8000.0
2013-01-29 13:10:00,16.76,16.78,16.76,16.76,7800.0,12.7215,12.7367,12.7215,12.7215,7800.0
2013-01-29 13:15:00,16.76,16.77,16.75,16.77,5600.0,12.7215,12.7291,12.714,12.7291,5600.0
2013-01-29 13:20:00,16.77,16.77,16.75,16.75,5200.0,12.7291,12.7291,12.714,12.714,5200.0
2013-01-29 13:25:00,16.75,16.76,16.75,16.75,18200.0,12.714,12.7215,12.714,12.714,18200.0
2013-01-29 13:30:00,16.75,16.78,16.75,16.78,7400.0,12.714,12.7367,12.714,12.7367,7400.0
2013-01-29 13:35:00,16.78,16.78,16.77,16.78,18000.0,12.7367,12.7367,12.7291,12.7367,18000.0
2013-01-29 13:40:00,16.78,16.78,16.75,16.75,12200.0,12.7367,12.7367,12.714,12.714,12200.0
2013-01-29 13:45:00,16.75,16.77,16.75,16.75,52000.0,12.714,12.7291,12.714,12.714,52000.0
2013-01-29 13:50:00,16.75,16.75,16.75,16.75,7800.0,12.714,12.714,12.714,12.714,7800.0
2013-01-29 13:55:00,16.75,16.77,16.75,16.77,13000.0,12.714,12.7291,12.714,12.7291,13000.0
2013-01-29 14:00:00,16.77,16.78,16.77,16.78,4000.0,12.7291,12.7367,12.7291,12.7367,4000.0
2013-01-29 14:05:00,16.78,16.78,16.77,16.78,5400.0,12.7367,12.7367,12.7291,12.7367,5400.0
2013-01-29 14:10:00,16.78,16.78,16.77,16.78,8400.0,12.7367,12.7367,12.7291,12.7367,8400.0
2013-01-29 14:15:00,16.77,16.78,16.77,16.77,15000.0,12.7291,12.7367,12.7291,12.7291,15000.0
2013-01-29 14:20:00,16.76,16.77,16.76,16.77,2400.0,12.7215,12.7291,12.7215,12.7291,2400.0
2013-01-29 14:25:00,16.78,16.79,16.77,16.77,15200.0,12.7367,12.7443,12.7291,12.7291,15200.0
2013-01-29 14:30:00,16.77,16.79,16.77,16.79,6400.0,12.7291,12.7443,12.7291,12.7443,6400.0
2013-01-29 14:35:00,16.78,16.79,16.78,16.79,4600.0,12.7367,12.7443,12.7367,12.7443,4600.0
2013-01-29 14:40:00,16.79,16.79,16.77,16.77,9000.0,12.7443,12.7443,12.7291,12.7291,9000.0
2013-01-29 14:45:00,16.77,16.77,16.76,16.76,27200.0,12.7291,12.7291,12.7215,12.7215,27200.0
2013-01-29 14:50:00,16.75,16.75,16.75,16.75,20600.0,12.714,12.714,12.714,12.714,20600.0
2013-01-29 14:55:00,16.75,16.77,16.75,16.77,13200.0,12.714,12.7291,12.714,12.7291,13200.0
2013-01-29 15:00:00,16.77,16.78,16.75,16.78,21600.0,12.7291,12.7367,12.714,12.7367,21600.0
2013-01-29 15:05:00,16.78,16.78,16.77,16.78,8600.0,12.7367,12.7367,12.7291,12.7367,8600.0
2013-01-29 15:10:00,16.78,16.8,16.78,16.79,21800.0,12.7367,12.7519,12.7367,12.7443,21800.0
2013-01-29 15:15:00,16.78,16.79,16.78,16.79,8800.0,12.7367,12.7443,12.7367,12.7443,8800.0
2013-01-29 15:20:00,16.79,16.8,16.78,16.8,11600.0,12.7443,12.7519,12.7367,12.7519,11600.0
2013-01-29 15:25:00,16.8,16.8,16.8,16.8,5800.0,12.7519,12.7519,12.7519,12.7519,5800.0
2013-01-29 15:30:00,16.8,16.81,16.8,16.8,20200.0,12.7519,12.7595,12.7519,12.7519,20200.0
2013-01-29 15:35:00,16.8,16.8,16.79,16.79,8800.0,12.7519,12.7519,12.7443,12.7443,8800.0
2013-01-29 15:40:00,16.79,16.79,16.78,16.79,10800.0,12.7443,12.7443,12.7367,12.7443,10800.0
2013-01-29 15:45:00,16.79,16.79,16.78,16.78,22600.0,12.7443,12.7443,12.7367,12.7367,22600.0
2013-01-29 15:50:00,16.78,16.79,16.77,16.78,27000.0,12.7367,12.7443,12.7291,12.7367,27000.0
2013-01-29 15:55:00,16.78,16.8,16.78,16.79,61000.0,12.7367,12.7519,12.7367,12.7443,61000.0
2013-01-30 09:30:00,16.79,16.92,16.77,16.83,57600.0,12.7443,12.843,12.7291,12.7747,57600.0
2013-01-30 09:35:00,16.83,16.91,16.83,16.88,16200.0,12.7747,12.8354,12.7747,12.8126,16200.0
2013-01-30 09:40:00,16.86,16.88,16.84,16.85,40400.0,12.7974,12.8126,12.7823,12.7899,40400.0
2013-01-30 09:45:00,16.85,16.88,16.85,16.86,13600.0,12.7899,12.8126,12.7899,12.7974,13600.0
2013-01-30 09:50:00,16.86,16.88,16.85,16.87,21000.0,12.7974,12.8126,12.7899,12.805,21000.0
2013-01-30 09:55:00,16.88,16.9,16.87,16.88,17000.0,12.8126,12.8278,12.805,12.8126,17000.0
2013-01-30 10:00:00,16.88,16.88,16.87,16.88,9400.0,12.8126,12.8126,12.805,12.8126,9400.0
2013-01-30 10:05:00,16.86,16.88,16.86,16.86,23800.0,12.7974,12.8126,12.7974,12.7974,23800.0
2013-01-30 10:10:00,16.87,16.87,16.86,16.86,12800.0,12.805,12.805,12.7974,12.7974,12800.0
2013-01-30 10:15:00,16.86,16.87,16.86,16.86,88000.0,12.7974,12.805,12.7974,12.7974,88000.0
2013-01-30 10:20:00,16.86,16.89,16.86,16.86,32200.0,12.7974,12.8202,12.7974,12.7974,32200.0
2013-01-30 10:25:00,16.86,16.88,16.86,16.88,31600.0,12.7974,12.8126,12.7974,12.8126,31600.0
2013-01-30 10:30:00,16.87,16.88,16.86,16.87,44600.0,12.805,12.8126,12.7974,12.805,44600.0
2013-01-30 10:35:00,16.87,16.9,16.86,16.88,75400.0,12.805,12.8278,12.7974,12.8126,75400.0
2013-01-30 10:40:00,16.88,16.91,16.88,16.9,72800.0,12.8126,12.8354,12.8126,12.8278,72800.0
2013-01-30 10:45:00,16.9,16.93,16.9,16.92,45800.0,12.8278,12.8506,12.8278,12.843,45800.0
2013-01-30 10:50:00,16.92,16.92,16.9,16.9,6800.0,12.843,12.843,12.8278,12.8278,6800.0
2013-01-30 10:55:00,16.89,16.89,16.88,16.89,24600.0,12.8202,12.8202,12.8126,12.8202,24600.0
2013-01-30 11:00:00,16.88,16.88,16.88,16.88,1200.0,12.8126,12.8126,12.8126,12.8126,1200.0
2013-01-30 11:05:00,16.88,16.89,16.88,16.88,15000.0,12.8126,12.8202,12.8126,12.8126,15000.0
2013-01-30 11:10:00,16.88,16.88,16.86,16.86,5600.0,12.8126,12.8126,12.7974,12.7974,5600.0
2013-01-30 11:15:00,16.86,16.86,16.85,16.85,11800.0,12.7974,12.7974,12.7899,12.7899,11800.0
2013-01-30 11:20:00,16.85,16.86,16.84,16.86,94600.0,12.7899,12.7974,12.7823,12.7974,94600.0
2013-01-30 11:25:00,16.86,16.86,16.85,16.85,4800.0,12.7974,12.7974,12.7899,12.7899,4800.0
2013-01-30 11:30:00,16.85,16.88,16.83,16.88,17200.0,12.7899,12.8126,12.7747,12.8126,17200.0
2013-01-30 11:35:00,16.87,16.9,16.87,16.89,12400.0,12.805,12.8278,12.805,12.8202,12400.0
2013-01-30 11:40:00,16.89,16.89,16.88,16.88,5400.0,12.8202,12.8202,12.8126,12.8126,5400.0
2013-01-30 11:45:00,16.88,16.88,16.86,16.88,18200.0,12.8126,12.8126,12.7974,12.8126,18200.0
2013-01-30 11:50:00,16.88,16.9,16.88,16.9,50200.0,12.8126,12.8278,12.8126,12.8278,50200.0
2013-01-30 11:55:00,16.89,16.89,16.89,16.89,5200.0,12.8202,12.8202,12.8202,12.8202,5200.0
2013-01-30 12:00:00,16.89,16.9,16.88,16.89,34200.0,12.8202,12.8278,12.8126,12.8202,34200.0
2013-01-30 12:05:00,16.88,16.88,16.87,16.88,6600.0,12.8126,12.8126,12.805,12.8126,6600.0
2013-01-30 12:10:00,16.87,16.88,16.86,16.88,14800.0,12.805,12.8126,12.7974,12.8126,14800.0
2013-01-30 12:15:00,16.87,16.88,16.86,16.86,15600.0,12.805,12.8126,12.7974,12.7974,15600.0
2013-01-30 12:20:00,16.87,16.88,16.86,16.88,2200.0,12.805,12.8126,12.7974,12.8126,2200.0
2013-01-30 12:25:00,16.87,16.88,16.87,16.87,12000.0,12.805,12.8126,12.805,12.805,12000.0
2013-01-30 12:30:00,16.86,16.87,16.86,16.86,8400.0,12.7974,12.805,12.7974,12.7974,8400.0
2013-01-30 12:35:00,16.87,16.88,16.86,16.88,19600.0,12.805,12.8126,12.7974,12.8126,19600.0
2013-01-30 12:40:00,16.89,16.9,16.89,16.9,9600.0,12.8202,12.8278,12.8202,12.8278,9600.0
2013-01-30 12:45:00,16.9,16.91,16.9,16.9,11800.0,12.8278,12.8354,12.8278,12.8278,11800.0
2013-01-30 12:50:00,16.9,16.91,16.9,16.91,18200.0,12.8278,12.8354,12.8278,12.8354,18200.0
2013-01-30 12:55:00,16.9,16.92,16.9,16.92,11800.0,12.8278,12.843,12.8278,12.843,11800.0
2013-01-30 13:00:00,16.92,16.92,16.92,16.92,5000.0,12.843,12.843,12.843,12.843,5000.0
2013-01-30 13:05:00,16.92,16.93,16.92,16.93,11200.0,12.843,12.8506,12.843,12.8506,11200.0
2013-01-30 13:10:00,16.93,16.95,16.93,16.95,20800.0,12.8506,12.8658,12.8506,12.8658,20800.0
2013-01-30 13:15:00,16.94,16.95,16.92,16.92,25600.0,12.8582,12.8658,12.843,12.843,25600.0
2013-01-30 13:20:00,16.93,16.94,16.93,16.93,39600.0,12.8506,12.8582,12.8506,12.8506,39600.0
2013-01-30 13:25:00,16.93,16.93,16.92,16.93,90000.0,12.8506,12.8506,12.843,12.8506,90000.0
2013-01-30 13:30:00,16.93,16.93,16.9,16.9,22800.0,12.8506,12.8506,12.8278,12.8278,22800.0
2013-01-30 13:35:00,16.9,16.91,16.89,16.89,90200.0,12.8278,12.8354,12.8202,12.8202,90200.0
2013-01-30 13:40:00,16.89,16.9,16.89,16.89,16000.0,12.8202,12.8278,12.8202,12.8202,16000.0
2013-01-30 13:45:00,16.88,16.88,16.86,16.87,17000.0,12.8126,12.8126,12.7974,12.805,17000.0
2013-01-30 13:50:00,16.87,16.88,16.86,16.87,3000.0,12.805,12.8126,12.7974,12.805,3000.0
2013-01-30 13:55:00,16.87,16.89,16.86,16.88,18400.0,12.805,12.8202,12.7974,12.8126,18400.0
2013-01-30 14:00:00,16.88,16.88,16.86,16.88,9400.0,12.8126,12.8126,12.7974,12.8126,9400.0
2013-01-30 14:05:00,16.87,16.87,16.86,16.87,15400.0,12.805,12.805,12.7974,12.805,15400.0
2013-01-30 14:10:00,16.87,16.88,16.86,16.86,11200.0,12.805,12.8126,12.7974,12.7974,11200.0
2013-01-30 14:15:00,16.86,16.9,16.86,16.87,34800.0,12.7974,12.8278,12.7974,12.805,34800.0
2013-01-30 14:20:00,16.87,16.88,16.85,16.85,20800.0,12.805,12.8126,12.7899,12.7899,20800.0
2013-01-30 14:25:00,16.85,16.87,16.85,16.86,15400.0,12.7899,12.805,12.7899,12.7974,15400.0
2013-01-30 14:30:00,16.86,16.88,16.86,16.88,18000.0,12.7974,12.8126,12.7974,12.8126,18000.0
2013-01-30 14:35:00,16.86,16.86,16.86,16.86,23600.0,12.7974,12.7974,12.7974,12.7974,23600.0
2013-01-30 14:40:00,16.86,16.88,16.86,16.87,16400.0,12.7974,12.8126,12.7974,12.805,16400.0
2013-01-30 14:45:00,16.87,16.9,16.86,16.87,76600.0,12.805,12.8278,12.7974,12.805,76600.0
2013-01-30 14:50:00,16.88,16.91,16.87,16.9,66200.0,12.8126,12.8354,12.805,12.8278,66200.0
2013-01-30 14:55:00,16.9,16.92,16.9,16.91,19200.0,12.8278,12.843,12.8278,12.8354,19200.0
2013-01-30 15:00:00,16.92,16.92,16.9,16.91,38800.0,12.843,12.843,12.8278,12.8354,38800.0
2013-01-30 15:05:00,16.9,16.92,16.9,16.91,25200.0,12.8278,12.843,12.8278,12.8354,25200.0
2013-01-30 15:10:00,16.92,16.93,16.92,16.93,101400.0,12.843,12.8506,12.843,12.8506,101400.0
2013-01-30 15:15:00,16.92,16.93,16.9,16.91,60000.0,12.843,12.8506,12.8278,12.8354,60000.0
2013-01-30 15:20:00,16.91,16.92,16.89,16.89,78000.0,12.8354,12.843,12.8202,12.8202,78000.0
2013-01-30 15:25:00,16.89,16.89,16.87,16.88,26200.0,12.8202,12.8202,12.805,12.8126,26200.0
2013-01-30 15:30:00,16.88,16.89,16.87,16.88,61600.0,12.8126,12.8202,12.805,12.8126,61600.0
2013-01-30 15:35:00,16.88,16.88,16.85,16.86,29600.0,12.8126,12.8126,12.7899,12.7974,29600.0
2013-01-30 15:40:00,16.86,16.87,16.85,16.86,38400.0,12.7974,12.805,12.7899,12.7974,38400.0
2013-01-30 15:45:00,16.86,16.89,16.85,16.87,54800.0,12.7974,12.8202,12.7899,12.805,54800.0
2013-01-30 15:50:00,16.86,16.87,16.85,16.86,74200.0,12.7974,12.805,12.7899,12.7974,74200.0
2013-01-30 15:55:00,16.86,16.9,16.86,16.9,148000.0,12.7974,12.8278,12.7974,12.8278,148000.0
2013-01-31 09:30:00,16.87,16.88,16.85,16.87,53200.0,12.805,12.8126,12.7899,12.805,53200.0
2013-01-31 09:35:00,16.87,16.89,16.86,16.89,14200.0,12.805,12.8202,12.7974,12.8202,14200.0
2013-01-31 09:40:00,16.9,16.95,16.89,16.95,32600.0,12.8278,12.8658,12.8202,12.8658,32600.0
2013-01-31 09:45:00,16.95,16.97,16.93,16.96,31600.0,12.8658,12.8809,12.8506,12.8734,31600.0
2013-01-31 09:50:00,16.95,16.95,16.93,16.95,18000.0,12.8658,12.8658,12.8506,12.8658,18000.0
2013-01-31 09:55:00,16.95,16.97,16.91,16.93,25800.0,12.8658,12.8809,12.8354,12.8506,25800.0
2013-01-31 10:00:00,16.93,16.93,16.89,16.9,12800.0,12.8506,12.8506,12.8202,12.8278,12800.0
2013-01-31 10:05:00,16.91,16.91,16.89,16.9,25200.0,12.8354,12.8354,12.8202,12.8278,25200.0
2013-01-31 10:10:00,16.9,16.91,16.88,16.9,24400.0,12.8278,12.8354,12.8126,12.8278,24400.0
2013-01-31 10:15:00,16.9,16.91,16.87,16.88,18800.0,12.8278,12.8354,12.805,12.8126,18800.0
2013-01-31 10:20:00,16.88,16.9,16.88,16.89,11800.0,12.8126,12.8278,12.8126,12.8202,11800.0
2013-01-31 10:25:00,16.89,16.9,16.87,16.87,18200.0,12.8202,12.8278,12.805,12.805,18200.0
2013-01-31 10:30:00,16.86,16.9,16.86,16.9,18800.0,12.7974,12.8278,12.7974,12.8278,18800.0
2013-01-31 10:35:00,16.9,16.9,16.86,16.87,10800.0,12.8278,12.8278,12.7974,12.805,10800.0
2013-01-31 10:40:00,16.87,16.9,16.86,16.88,15200.0,12.805,12.8278,12.7974,12.8126,15200.0
2013-01-31 10:45:00,16.87,16.87,16.85,16.85,5000.0,12.805,12.805,12.7899,12.7899,5000.0
2013-01-31 10:50:00,16.85,16.85,16.84,16.84,7400.0,12.7899,12.7899,12.7823,12.7823,7400.0
2013-01-31 10:55:00,16.83,16.85,16.83,16.84,10600.0,12.7747,12.7899,12.7747,12.7823,10600.0
2013-01-31 11:00:00,16.83,16.84,16.82,16.83,32400.0,12.7747,12.7823,12.7671,12.7747,32400.0
2013-01-31 11:05:00,16.84,16.84,16.82,16.82,26200.0,12.7823,12.7823,12.7671,12.7671,26200.0
2013-01-31 11:10:00,16.81,16.81,16.79,16.79,13200.0,12.7595,12.7595,12.7443,12.7443,13200.0
2013-01-31 11:15:00,16.78,16.79,16.77,16.79,45200.0,12.7367,12.7443,12.7291,12.7443,45200.0
2013-01-31 11:20:00,16.78,16.8,16.78,16.8,5400.0,12.7367,12.7519,12.7367,12.7519,5400.0
2013-01-31 11:25:00,16.8,16.81,16.79,16.79,7200.0,12.7519,12.7595,12.7443,12.7443,7200.0
2013-01-31 11:30:00,16.79,16.79,16.75,16.77,27600.0,12.7443,12.7443,12.714,12.7291,27600.0
2013-01-31 11:35:00,16.77,16.77,16.74,16.74,15200.0,12.7291,12.7291,12.7064,12.7064,15200.0
2013-01-31 11:40:00,16.75,16.75,16.73,16.74,9000.0,12.714,12.714,12.6988,12.7064,9000.0
2013-01-31 11:45:00,16.74,16.78,16.74,16.78,20800.0,12.7064,12.7367,12.7064,12.7367,20800.0
2013-01-31 11:50:00,16.77,16.77,16.75,16.75,59200.0,12.7291,12.7291,12.714,12.714,59200.0
2013-01-31 11:55:00,16.76,16.78,16.75,16.78,16600.0,12.7215,12.7367,12.714,12.7367,16600.0
2013-01-31 12:00:00,16.78,16.79,16.78,16.79,4800.0,12.7367,12.7443,12.7367,12.7443,4800.0
2013-01-31 12:05:00,16.79,16.8,16.79,16.8,9400.0,12.7443,12.7519,12.7443,12.7519,9400.0
2013-01-31 12:10:00,16.8,16.81,16.8,16.81,4200.0,12.7519,12.7595,12.7519,12.7595,4200.0
2013-01-31 12:15:00,16.82,16.84,16.82,16.83,27200.0,12.7671,12.7823,12.7671,12.7747,27200.0
2013-01-31 12:20:00,16.83,16.83,16.82,16.82,17200.0,12.7747,12.7747,12.7671,12.7671,17200.0
2013-01-31 12:25:00,16.82,16.83,16.82,16.82,12400.0,12.7671,12.7747,12.7671,12.7671,12400.0
2013-01-31 12:30:00,16.82,16.82,16.81,16.81,11200.0,12.7671,12.7671,12.7595,12.7595,11200.0
2013-01-31 12:35:00,16.82,16.83,16.81,16.82,7200.0,12.7671,12.7747,12.7595,12.7671,7200.0
2013-01-31 12:40:00,16.82,16.82,16.81,16.81,48400.0,12.7671,12.7671,12.7595,12.7595,48400.0
2013-01-31 12:45:00,16.81,16.84,16.8,16.83,22800.0,12.7595,12.7823,12.7519,12.7747,22800.0
2013-01-31 12:50:00,16.83,16.83,16.83,16.83,4800.0,12.7747,12.7747,12.7747,12.7747,4800.0
2013-01-31 12:55:00,16.83,16.83,16.82,16.82,9000.0,12.7747,12.7747,12.7671,12.7671,9000.0
2013-01-31 13:00:00,16.83,16.83,16.81,16.81,4400.0,12.7747,12.7747,12.7595,12.7595,4400.0
2013-01-31 13:05:00,16.81,16.81,16.8,16.8,10000.0,12.7595,12.7595,12.7519,12.7519,10000.0
2013-01-31 13:10:00,16.8,16.8,16.8,16.8,7600.0,12.7519,12.7519,12.7519,12.7519,7600.0
2013-01-31 13:15:00,16.8,16.81,16.8,16.8,13800.0,12.7519,12.7595,12.7519,12.7519,13800.0
2013-01-31 13:20:00,16.8,16.8,16.78,16.78,23200.0,12.7519,12.7519,12.7367,12.7367,23200.0
2013-01-31 13:25:00,16.79,16.79,16.78,16.78,28400.0,12.7443,12.7443,12.7367,12.7367,28400.0
2013-01-31 13:30:00,16.78,16.8,16.78,16.79,67000.0,12.7367,12.7519,12.7367,12.7443,67000.0
2013-01-31 13:35:00,16.79,16.79,16.79,16.79,1200.0,12.7443,12.7443,12.7443,12.7443,1200.0
2013-01-31 13:40:00,16.79,16.8,16.78,16.8,89800.0,12.7443,12.7519,12.7367,12.7519,89800.0
2013-01-31 13:45:00,16.8,16.82,16.79,16.79,165000.0,12.7519,12.7671,12.7443,12.7443,165000.0
2013-01-31 13:50:00,16.79,16.8,16.79,16.79,131200.0,12.7443,12.7519,12.7443,12.7443,131200.0
2013-01-31 13:55:00,16.79,16.79,16.78,16.78,41000.0,12.7443,12.7443,12.7367,12.7367,41000.0
2013-01-31 14:00:00,16.78,16.79,16.78,16.79,13000.0,12.7367,12.7443,12.7367,12.7443,13000.0
2013-01-31 14:05:00,16.79,16.79,16.78,16.79,18600.0,12.7443,12.7443,12.7367,12.7443,18600.0
2013-01-31 14:10:00,16.79,16.79,16.78,16.79,14800.0,12.7443,12.7443,12.7367,12.7443,14800.0
2013-01-31 14:15:00,16.79,16.79,16.78,16.79,24800.0,12.7443,12.7443,12.7367,12.7443,24800.0
2013-01-31 14:20:00,16.79,16.8,16.79,16.8,7600.0,12.7443,12.7519,12.7443,12.7519,7600.0
2013-01-31 14:25:00,16.8,16.8,16.79,16.8,54200.0,12.7519,12.7519,12.7443,12.7519,54200.0
2013-01-31 14:30:00,16.79,16.81,16.79,16.79,43600.0,12.7443,12.7595,12.7443,12.7443,43600.0
2013-01-31 14:35:00,16.8,16.8,16.79,16.8,18000.0,12.7519,12.7519,12.7443,12.7519,18000.0
2013-01-31 14:40:00,16.8,16.82,16.79,16.81,57200.0,12.7519,12.7671,12.7443,12.7595,57200.0
2013-01-31 14:45:00,16.81,16.82,16.81,16.81,40200.0,12.7595,12.7671,12.7595,12.7595,40200.0
2013-01-31 14:50:00,16.81,16.83,16.81,16.83,22600.0,12.7595,12.7747,12.7595,12.7747,22600.0
2013-01-31 14:55:00,16.83,16.83,16.8,16.8,31600.0,12.7747,12.7747,12.7519,12.7519,31600.0
2013-01-31 15:00:00,16.79,16.8,16.78,16.78,28800.0,12.7443,12.7519,12.7367,12.7367,28800.0
2013-01-31 15:05:00,16.78,16.79,16.78,16.79,11200.0,12.7367,12.7443,12.7367,12.7443,11200.0
2013-01-31 15:10:00,16.79,16.8,16.77,16.78,26800.0,12.7443,12.7519,12.7291,12.7367,26800.0
2013-01-31 15:15:00,16.77,16.78,16.76,16.78,15800.0,12.7291,12.7367,12.7215,12.7367,15800.0
2013-01-31 15:20:00,16.78,16.78,16.75,16.76,39200.0,12.7367,12.7367,12.714,12.7215,39200.0
2013-01-31 15:25:00,16.76,16.77,16.75,16.75,18800.0,12.7215,12.7291,12.714,12.714,18800.0
2013-01-31 15:30:00,16.75,16.78,16.75,16.78,42400.0,12.714,12.7367,12.714,12.7367,42400.0
2013-01-31 15:35:00,16.79,16.79,16.78,16.78,39800.0,12.7443,12.7443,12.7367,12.7367,39800.0
2013-01-31 15:40:00,16.78,16.78,16.76,16.77,19200.0,12.7367,12.7367,12.7215,12.7291,19200.0
2013-01-31 15:45:00,16.77,16.77,16.75,16.75,43000.0,12.7291,12.7291,12.714,12.714,43000.0
2013-01-31 15:50:00,16.75,16.75,16.72,16.74,138200.0,12.714,12.714,12.6912,12.7064,138200.0
2013-01-31 15:55:00,16.73,16.77,16.72,16.74,323000.0,12.6988,12.7291,12.6912,12.7064,323000.0
2013-02-01 09:30:00,16.96,16.97,16.85,16.96,84200.0,12.8734,12.8809,12.7899,12.8734,84200.0
2013-02-01 09:35:00,16.96,17.0,16.95,16.98,40000.0,12.8734,12.9037,12.8658,12.8885,40000.0
2013-02-01 09:40:00,16.99,17.11,16.99,17.06,96800.0,12.8961,12.9872,12.8961,12.9493,96800.0
2013-02-01 09:45:00,17.07,17.07,17.02,17.02,42000.0,12.9568,12.9568,12.9189,12.9189,42000.0
2013-02-01 09:50:00,17.01,17.01,16.97,16.97,57200.0,12.9113,12.9113,12.8809,12.8809,57200.0
2013-02-01 09:55:00,16.98,17.01,16.96,16.96,44600.0,12.8885,12.9113,12.8734,12.8734,44600.0
2013-02-01 10:00:00,16.97,17.0,16.96,17.0,55600.0,12.8809,12.9037,12.8734,12.9037,55600.0
2013-02-01 10:05:00,16.99,17.05,16.99,16.99,94800.0,12.8961,12.9417,12.8961,12.8961,94800.0
2013-02-01 10:10:00,17.0,17.03,16.99,17.02,60400.0,12.9037,12.9265,12.8961,12.9189,60400.0
2013-02-01 10:15:00,17.02,17.05,17.02,17.05,50600.0,12.9189,12.9417,12.9189,12.9417,50600.0
2013-02-01 10:20:00,17.05,17.08,17.04,17.05,73000.0,12.9417,12.9644,12.9341,12.9417,73000.0
2013-02-01 10:25:00,17.06,17.06,17.0,17.0,94200.0,12.9493,12.9493,12.9037,12.9037,94200.0
2013-02-01 10:30:00,17.0,17.02,17.0,17.02,28000.0,12.9037,12.9189,12.9037,12.9189,28000.0
2013-02-01 10:35:00,17.02,17.03,17.02,17.03,42600.0,12.9189,12.9265,12.9189,12.9265,42600.0
2013-02-01 10:40:00,17.03,17.05,17.02,17.04,31600.0,12.9265,12.9417,12.9189,12.9341,31600.0
2013-02-01 10:45:00,17.05,17.09,17.04,17.07,74800.0,12.9417,12.972,12.9341,12.9568,74800.0
2013-02-01 10:50:00,17.07,17.08,17.05,17.06,50000.0,12.9568,12.9644,12.9417,12.9493,50000.0
2013-02-01 10:55:00,17.06,17.09,17.06,17.09,64400.0,12.9493,12.972,12.9493,12.972,64400.0
2013-02-01 11:00:00,17.09,17.1,17.08,17.09,39200.0,12.972,12.9796,12.9644,12.972,39200.0
2013-02-01 11:05:00,17.09,17.11,17.09,17.11,38200.0,12.972,12.9872,12.972,12.9872,38200.0
2013-02-01 11:10:00,17.1,17.11,17.08,17.09,91400.0,12.9796,12.9872,12.9644,12.972,91400.0
2013-02-01 11:15:00,17.08,17.09,17.06,17.07,166600.0,12.9644,12.972,12.9493,12.9568,166600.0
2013-02-01 11:20:00,17.07,17.11,17.07,17.09,45000.0,12.9568,12.9872,12.9568,12.972,45000.0
2013-02-01 11:25:00,17.09,17.1,17.08,17.09,34400.0,12.972,12.9796,12.9644,12.972,34400.0
2013-02-01 11:30:00,17.09,17.1,17.08,17.1,56600.0,12.972,12.9796,12.9644,12.9796,56600.0
2013-02-01 11:35:00,17.1,17.1,17.09,17.09,14200.0,12.9796,12.9796,12.972,12.972,14200.0
2013-02-01 11:40:00,17.09,17.11,17.08,17.1,66000.0,12.972,12.9872,12.9644,12.9796,66000.0
2013-02-01 11:45:00,17.1,17.1,17.07,17.07,137600.0,12.9796,12.9796,12.9568,12.9568,137600.0
2013-02-01 11:50:00,17.07,17.07,17.05,17.06,34200.0,12.9568,12.9568,12.9417,12.9493,34200.0
2013-02-01 11:55:00,17.06,17.08,17.04,17.08,36600.0,12.9493,12.9644,12.9341,12.9644,36600.0
2013-02-01 12:00:00,17.08,17.1,17.08,17.1,33800.0,12.9644,12.9796,12.9644,12.9796,33800.0
2013-02-01 12:05:00,17.1,17.11,17.1,17.1,19800.0,12.9796,12.9872,12.9796,12.9796,19800.0
2013-02-01 12:10:00,17.1,17.1,17.07,17.08,63000.0,12.9796,12.9796,12.9568,12.9644,63000.0
2013-02-01 12:15:00,17.08,17.09,17.04,17.05,125200.0,12.9644,12.972,12.9341,12.9417,125200.0
2013-02-01 12:20:00,17.05,17.1,17.05,17.1,30800.0,12.9417,12.9796,12.9417,12.9796,30800.0
2013-02-01 12:25:00,17.09,17.1,17.09,17.1,52400.0,12.972,12.9796,12.972,12.9796,52400.0
2013-02-01 12:30:00,17.09,17.11,17.09,17.1,61400.0,12.972,12.9872,12.972,12.9796,61400.0
2013-02-01 12:35:00,17.1,17.13,17.1,17.11,25200.0,12.9796,13.0024,12.9796,12.9872,25200.0
2013-02-01 12:40:00,17.11,17.11,17.09,17.11,52800.0,12.9872,12.9872,12.972,12.9872,52800.0
2013-02-01 12:45:00,17.11,17.13,17.11,17.11,17600.0,12.9872,13.0024,12.9872,12.9872,17600.0
2013-02-01 12:50:00,17.11,17.15,17.11,17.14,56800.0,12.9872,13.0176,12.9872,13.01,56800.0
2013-02-01 12:55:00,17.13,17.16,17.13,17.16,74000.0,13.0024,13.0252,13.0024,13.0252,74000.0
2013-02-01 13:00:00,17.15,17.16,17.14,17.15,18800.0,13.0176,13.0252,13.01,13.0176,18800.0
2013-02-01 13:05:00,17.14,17.16,17.14,17.15,20600.0,13.01,13.0252,13.01,13.0176,20600.0
2013-02-01 13:10:00,17.16,17.17,17.15,17.17,14000.0,13.0252,13.0328,13.0176,13.0328,14000.0
2013-02-01 13:15:00,17.17,17.2,17.17,17.18,71000.0,13.0328,13.0555,13.0328,13.0403,71000.0
2013-02-01 13:20:00,17.18,17.21,17.18,17.21,49200.0,13.0403,13.0631,13.0403,13.0631,49200.0
2013-02-01 13:25:00,17.21,17.21,17.19,17.19,24400.0,13.0631,13.0631,13.0479,13.0479,24400.0
2013-02-01 13:30:00,17.2,17.23,17.19,17.21,52000.0,13.0555,13.0783,13.0479,13.0631,52000.0
2013-02-01 13:35:00,17.21,17.22,17.21,17.22,40400.0,13.0631,13.0707,13.0631,13.0707,40400.0
2013-02-01 13:40:00,17.22,17.23,17.21,17.21,51400.0,13.0707,13.0783,13.0631,13.0631,51400.0
2013-02-01 13:45:00,17.21,17.21,17.19,17.19,34000.0,13.0631,13.0631,13.0479,13.0479,34000.0
2013-02-01 13:50:00,17.2,17.2,17.18,17.2,50800.0,13.0555,13.0555,13.0403,13.0555,50800.0
2013-02-01 13:55:00,17.21,17.21,17.18,17.18,48000.0,13.0631,13.0631,13.0403,13.0403,48000.0
2013-02-01 14:00:00,17.19,17.21,17.18,17.18,45000.0,13.0479,13.0631,13.0403,13.0403,45000.0
2013-02-01 14:05:00,17.19,17.21,17.18,17.2,24200.0,13.0479,13.0631,13.0403,13.0555,24200.0
2013-02-01 14:10:00,17.21,17.21,17.2,17.21,32000.0,13.0631,13.0631,13.0555,13.0631,32000.0
2013-02-01 14:15:00,17.21,17.22,17.2,17.22,17600.0,13.0631,13.0707,13.0555,13.0707,17600.0
2013-02-01 14:20:00,17.22,17.24,17.22,17.24,21800.0,13.0707,13.0859,13.0707,13.0859,21800.0
2013-02-01 14:25:00,17.24,17.24,17.21,17.21,35400.0,13.0859,13.0859,13.0631,13.0631,35400.0
2013-02-01 14:30:00,17.22,17.22,17.2,17.2,26600.0,13.0707,13.0707,13.0555,13.0555,26600.0
2013-02-01 14:35:00,17.2,17.21,17.2,17.21,25000.0,13.0555,13.0631,13.0555,13.0631,25000.0
2013-02-01 14:40:00,17.21,17.22,17.21,17.21,22000.0,13.0631,13.0707,13.0631,13.0631,22000.0
2013-02-01 14:45:00,17.21,17.22,17.2,17.22,44200.0,13.0631,13.0707,13.0555,13.0707,44200.0
2013-02-01 14:50:00,17.22,17.22,17.21,17.21,27200.0,13.0707,13.0707,13.0631,13.0631,27200.0
2013-02-01 14:55:00,17.21,17.21,17.19,17.2,65600.0,13.0631,13.0631,13.0479,13.0555,65600.0
2013-02-01 15:00:00,17.2,17.21,17.2,17.21,34000.0,13.0555,13.0631,13.0555,13.0631,34000.0
2013-02-01 15:05:00,17.21,17.21,17.21,17.21,16800.0,13.0631,13.0631,13.0631,13.0631,16800.0
2013-02-01 15:10:00,17.21,17.23,17.21,17.23,53000.0,13.0631,13.0783,13.0631,13.0783,53000.0
2013-02-01 15:15:00,17.23,17.24,17.22,17.22,76600.0,13.0783,13.0859,13.0707,13.0707,76600.0
2013-02-01 15:20:00,17.22,17.24,17.2,17.2,37200.0,13.0707,13.0859,13.0555,13.0555,37200.0
2013-02-01 15:25:00,17.2,17.21,17.2,17.2,37000.0,13.0555,13.0631,13.0555,13.0555,37000.0
2013-02-01 15:30:00,17.2,17.22,17.2,17.22,63600.0,13.0555,13.0707,13.0555,13.0707,63600.0
2013-02-01 15:35:00,17.22,17.23,17.22,17.22,49400.0,13.0707,13.0783,13.0707,13.0707,49400.0
2013-02-01 15:40:00,17.22,17.25,17.22,17.25,122800.0,13.0707,13.0935,13.0707,13.0935,122800.0
2013-02-01 15:45:00,17.25,17.25,17.25,17.25,69600.0,13.0935,13.0935,13.0935,13.0935,69600.0
2013-02-01 15:50:00,17.25,17.25,17.25,17.25,103400.0,13.0935,13.0935,13.0935,13.0935,103400.0
2013-02-01 15:55:00,17.25,17.26,17.25,17.26,266000.0,13.0935,13.1011,13.0935,13.1011,266000.0
2013-02-04 09:30:00,17.43,17.43,17.26,17.26,145800.0,13.2301,13.2301,13.1011,13.1011,145800.0
2013-02-04 09:35:00,17.28,17.33,17.27,17.32,51200.0,13.1162,13.1542,13.1087,13.1466,51200.0
2013-02-04 09:40:00,17.33,17.36,17.31,17.32,87600.0,13.1542,13.177,13.139,13.1466,87600.0
2013-02-04 09:45:00,17.32,17.35,17.31,17.33,104200.0,13.1466,13.1694,13.139,13.1542,104200.0
2013-02-04 09:50:00,17.33,17.36,17.3,17.31,132400.0,13.1542,13.177,13.1314,13.139,132400.0
2013-02-04 09:55:00,17.3,17.31,17.27,17.28,81600.0,13.1314,13.139,13.1087,13.1162,81600.0
2013-02-04 10:00:00,17.27,17.28,17.23,17.23,62000.0,13.1087,13.1162,13.0783,13.0783,62000.0
2013-02-04 10:05:00,17.23,17.25,17.22,17.24,36000.0,13.0783,13.0935,13.0707,13.0859,36000.0
2013-02-04 10:10:00,17.24,17.24,17.21,17.22,51600.0,13.0859,13.0859,13.0631,13.0707,51600.0
2013-02-04 10:15:00,17.23,17.23,17.18,17.2,45800.0,13.0783,13.0783,13.0403,13.0555,45800.0
2013-02-04 10:20:00,17.2,17.23,17.19,17.23,32200.0,13.0555,13.0783,13.0479,13.0783,32200.0
2013-02-04 10:25:00,17.23,17.23,17.19,17.19,203800.0,13.0783,13.0783,13.0479,13.0479,203800.0
2013-02-04 10:30:00,17.19,17.19,17.16,17.18,27400.0,13.0479,13.0479,13.0252,13.0403,27400.0
2013-02-04 10:35:00,17.18,17.19,17.18,17.18,17600.0,13.0403,13.0479,13.0403,13.0403,17600.0
2013-02-04 10:40:00,17.18,17.2,17.16,17.16,30000.0,13.0403,13.0555,13.0252,13.0252,30000.0
2013-02-04 10:45:00,17.16,17.17,17.14,17.15,56000.0,13.0252,13.0328,13.01,13.0176,56000.0
2013-02-04 10:50:00,17.15,17.16,17.14,17.15,31400.0,13.0176,13.0252,13.01,13.0176,31400.0
2013-02-04 10:55:00,17.15,17.16,17.14,17.15,17000.0,13.0176,13.0252,13.01,13.0176,17000.0
2013-02-04 11:00:00,17.15,17.18,17.14,17.18,33000.0,13.0176,13.0403,13.01,13.0403,33000.0
2013-02-04 11:05:00,17.17,17.18,17.17,17.17,27200.0,13.0328,13.0403,13.0328,13.0328,27200.0
2013-02-04 11:10:00,17.17,17.17,17.16,17.16,58000.0,13.0328,13.0328,13.0252,13.0252,58000.0
2013-02-04 11:15:00,17.16,17.16,17.14,17.15,22800.0,13.0252,13.0252,13.01,13.0176,22800.0
2013-02-04 11:20:00,17.15,17.17,17.15,17.15,24200.0,13.0176,13.0328,13.0176,13.0176,24200.0
2013-02-04 11:25:00,17.15,17.15,17.1,17.1,32000.0,13.0176,13.0176,12.9796,12.9796,32000.0
2013-02-04 11:30:00,17.1,17.1,17.04,17.08,78000.0,12.9796,12.9796,12.9341,12.9644,78000.0
2013-02-04 11:35:00,17.07,17.09,17.04,17.05,36600.0,12.9568,12.972,12.9341,12.9417,36600.0
2013-02-04 11:40:00,17.05,17.06,17.03,17.05,21200.0,12.9417,12.9493,12.9265,12.9417,21200.0
2013-02-04 11:45:00,17.05,17.11,17.05,17.1,19200.0,12.9417,12.9872,12.9417,12.9796,19200.0
2013-02-04 11:50:00,17.11,17.11,17.08,17.08,146600.0,12.9872,12.9872,12.9644,12.9644,146600.0
2013-02-04 11:55:00,17.08,17.11,17.07,17.08,63200.0,12.9644,12.9872,12.9568,12.9644,63200.0
2013-02-04 12:00:00,17.08,17.1,17.07,17.1,20600.0,12.9644,12.9796,12.9568,12.9796,20600.0
2013-02-04 12:05:00,17.1,17.11,17.07,17.07,24000.0,12.9796,12.9872,12.9568,12.9568,24000.0
2013-02-04 12:10:00,17.07,17.08,17.06,17.08,9000.0,12.9568,12.9644,12.9493,12.9644,9000.0
2013-02-04 12:15:00,17.08,17.1,17.07,17.1,105000.0,12.9644,12.9796,12.9568,12.9796,105000.0
2013-02-04 12:20:00,17.1,17.11,17.08,17.11,25400.0,12.9796,12.9872,12.9644,12.9872,25400.0
2013-02-04 12:25:00,17.11,17.14,17.11,17.13,12400.0,12.9872,13.01,12.9872,13.0024,12400.0
2013-02-04 12:30:00,17.12,17.14,17.11,17.14,13600.0,12.9948,13.01,12.9872,13.01,13600.0
2013-02-04 12:35:00,17.13,17.15,17.12,17.15,17800.0,13.0024,13.0176,12.9948,13.0176,17800.0
2013-02-04 12:40:00,17.15,17.17,17.14,17.15,32400.0,13.0176,13.0328,13.01,13.0176,32400.0
2013-02-04 12:45:00,17.15,17.15,17.13,17.14,13800.0,13.0176,13.0176,13.0024,13.01,13800.0
2013-02-04 12:50:00,17.13,17.13,17.1,17.1,11400.0,13.0024,13.0024,12.9796,12.9796,11400.0
2013-02-04 12:55:00,17.1,17.11,17.1,17.1,10600.0,12.9796,12.9872,12.9796,12.9796,10600.0
2013-02-04 13:00:00,17.1,17.1,17.09,17.09,12800.0,12.9796,12.9796,12.972,12.972,12800.0
2013-02-04 13:05:00,17.09,17.11,17.09,17.1,9200.0,12.972,12.9872,12.972,12.9796,9200.0
2013-02-04 13:10:00,17.11,17.11,17.08,17.08,11400.0,12.9872,12.9872,12.9644,12.9644,11400.0
2013-02-04 13:15:00,17.07,17.08,17.06,17.07,16000.0,12.9568,12.9644,12.9493,12.9568,16000.0
2013-02-04 13:20:00,17.07,17.07,17.05,17.06,17200.0,12.9568,12.9568,12.9417,12.9493,17200.0
2013-02-04 13:25:00,17.05,17.06,17.04,17.04,17800.0,12.9417,12.9493,12.9341,12.9341,17800.0
2013-02-04 13:30:00,17.03,17.04,17.03,17.03,15800.0,12.9265,12.9341,12.9265,12.9265,15800.0
2013-02-04 13:35:00,17.03,17.05,17.03,17.04,20200.0,12.9265,12.9417,12.9265,12.9341,20200.0
2013-02-04 13:40:00,17.03,17.07,17.03,17.05,14800.0,12.9265,12.9568,12.9265,12.9417,14800.0
2013-02-04 13:45:00,17.05,17.05,17.03,17.04,13200.0,12.9417,12.9417,12.9265,12.9341,13200.0
2013-02-04 13:50:00,17.04,17.05,17.03,17.04,8400.0,12.9341,12.9417,12.9265,12.9341,8400.0
2013-02-04 13:55:00,17.04,17.05,17.04,17.04,19400.0,12.9341,12.9417,12.9341,12.9341,19400.0
2013-02-04 14:00:00,17.03,17.04,17.03,17.04,15800.0,12.9265,12.9341,12.9265,12.9341,15800.0
2013-02-04 14:05:00,17.04,17.05,17.04,17.04,14600.0,12.9341,12.9417,12.9341,12.9341,14600.0
2013-02-04 14:10:00,17.04,17.05,17.04,17.05,21000.0,12.9341,12.9417,12.9341,12.9417,21000.0
2013-02-04 14:15:00,17.05,17.06,17.05,17.05,16400.0,12.9417,12.9493,12.9417,12.9417,16400.0
2013-02-04 14:20:00,17.04,17.06,17.03,17.03,19800.0,12.9341,12.9493,12.9265,12.9265,19800.0
2013-02-04 14:25:00,17.03,17.06,17.02,17.06,24600.0,12.9265,12.9493,12.9189,12.9493,24600.0
2013-02-04 14:30:00,17.06,17.07,17.04,17.04,42200.0,12.9493,12.9568,12.9341,12.9341,42200.0
2013-02-04 14:35:00,17.04,17.05,17.04,17.04,11600.0,12.9341,12.9417,12.9341,12.9341,11600.0
2013-02-04 14:40:00,17.04,17.07,17.04,17.07,24600.0,12.9341,12.9568,12.9341,12.9568,24600.0
2013-02-04 14:45:00,17.06,17.07,17.04,17.05,128800.0,12.9493,12.9568,12.9341,12.9417,128800.0
2013-02-04 14:50:00,17.05,17.05,17.03,17.04,23600.0,12.9417,12.9417,12.9265,12.9341,23600.0
2013-02-04 14:55:00,17.04,17.07,17.04,17.07,20000.0,12.9341,12.9568,12.9341,12.9568,20000.0
2013-02-04 15:00:00,17.07,17.08,17.05,17.08,60400.0,12.9568,12.9644,12.9417,12.9644,60400.0
2013-02-04 15:05:00,17.09,17.1,17.07,17.07,39800.0,12.972,12.9796,12.9568,12.9568,39800.0
2013-02-04 15:10:00,17.07,17.07,17.05,17.06,21000.0,12.9568,12.9568,12.9417,12.9493,21000.0
2013-02-04 15:15:00,17.06,17.07,17.06,17.06,9800.0,12.9493,12.9568,12.9493,12.9493,9800.0
2013-02-04 15:20:00,17.06,17.07,17.05,17.05,17800.0,12.9493,12.9568,12.9417,12.9417,17800.0
2013-02-04 15:25:00,17.05,17.09,17.05,17.07,23000.0,12.9417,12.972,12.9417,12.9568,23000.0
2013-02-04 15:30:00,17.07,17.07,17.04,17.04,16000.0,12.9568,12.9568,12.9341,12.9341,16000.0
2013-02-04 15:35:00,17.05,17.05,17.02,17.02,19600.0,12.9417,12.9417,12.9189,12.9189,19600.0
2013-02-04 15:40:00,17.02,17.03,17.02,17.03,35600.0,12.9189,12.9265,12.9189,12.9265,35600.0
2013-02-04 15:45:00,17.03,17.03,17.01,17.01,84400.0,12.9265,12.9265,12.9113,12.9113,84400.0
2013-02-04 15:50:00,17.0,17.0,16.98,16.99,73200.0,12.9037,12.9037,12.8885,12.8961,73200.0
2013-02-04 15:55:00,16.99,17.01,16.99,17.0,238600.0,12.8961,12.9113,12.8961,12.9037,238600.0
2013-02-05 09:30:00,17.08,17.1,16.96,16.98,59800.0,12.9644,12.9796,12.8734,12.8885,59800.0
2013-02-05 09:35:00,16.99,17.08,16.99,17.02,27400.0,12.8961,12.9644,12.8961,12.9189,27400.0
2013-02-05 09:40:00,17.03,17.07,17.0,17.07,42400.0,12.9265,12.9568,12.9037,12.9568,42400.0
2013-02-05 09:45:00,17.07,17.1,17.07,17.1,16800.0,12.9568,12.9796,12.9568,12.9796,16800.0
2013-02-05 09:50:00,17.1,17.15,17.09,17.13,28600.0,12.9796,13.0176,12.972,13.0024,28600.0
2013-02-05 09:55:00,17.13,17.17,17.11,17.11,30600.0,13.0024,13.0328,12.9872,12.9872,30600.0
2013-02-05 10:00:00,17.11,17.16,17.1,17.16,56600.0,12.9872,13.0252,12.9796,13.0252,56600.0
2013-02-05 10:05:00,17.15,17.18,17.11,17.11,31800.0,13.0176,13.0403,12.9872,12.9872,31800.0
2013-02-05 10:10:00,17.11,17.13,17.11,17.13,12600.0,12.9872,13.0024,12.9872,13.0024,12600.0
2013-02-05 10:15:00,17.11,17.14,17.09,17.09,18400.0,12.9872,13.01,12.972,12.972,18400.0
2013-02-05 10:20:00,17.09,17.1,17.05,17.05,23400.0,12.972,12.9796,12.9417,12.9417,23400.0
2013-02-05 10:25:00,17.05,17.06,17.03,17.03,42600.0,12.9417,12.9493,12.9265,12.9265,42600.0
2013-02-05 10:30:00,17.02,17.03,17.0,17.03,28800.0,12.9189,12.9265,12.9037,12.9265,28800.0
2013-02-05 10:35:00,17.03,17.06,17.03,17.06,20000.0,12.9265,12.9493,12.9265,12.9493,20000.0
2013-02-05 10:40:00,17.07,17.1,17.07,17.1,26200.0,12.9568,12.9796,12.9568,12.9796,26200.0
2013-02-05 10:45:00,17.1,17.11,17.09,17.1,18600.0,12.9796,12.9872,12.972,12.9796,18600.0
2013-02-05 10:50:00,17.1,17.12,17.1,17.11,12600.0,12.9796,12.9948,12.9796,12.9872,12600.0
2013-02-05 10:55:00,17.11,17.11,17.1,17.1,20400.0,12.9872,12.9872,12.9796,12.9796,20400.0
2013-02-05 11:00:00,17.1,17.14,17.1,17.13,22400.0,12.9796,13.01,12.9796,13.0024,22400.0
2013-02-05 11:05:00,17.13,17.14,17.12,17.14,26600.0,13.0024,13.01,12.9948,13.01,26600.0
2013-02-05 11:10:00,17.14,17.14,17.13,17.14,20200.0,13.01,13.01,13.0024,13.01,20200.0
2013-02-05 11:15:00,17.13,17.13,17.09,17.09,27200.0,13.0024,13.0024,12.972,12.972,27200.0
2013-02-05 11:20:00,17.09,17.11,17.09,17.1,26000.0,12.972,12.9872,12.972,12.9796,26000.0
2013-02-05 11:25:00,17.1,17.11,17.09,17.09,15200.0,12.9796,12.9872,12.972,12.972,15200.0
2013-02-05 11:30:00,17.1,17.1,17.09,17.1,32600.0,12.9796,12.9796,12.972,12.9796,32600.0
2013-02-05 11:35:00,17.1,17.11,17.1,17.11,19200.0,12.9796,12.9872,12.9796,12.9872,19200.0
2013-02-05 11:40:00,17.11,17.11,17.08,17.08,78800.0,12.9872,12.9872,12.9644,12.9644,78800.0
2013-02-05 11:45:00,17.07,17.09,17.07,17.08,19600.0,12.9568,12.972,12.9568,12.9644,19600.0
2013-02-05 11:50:00,17.08,17.09,17.08,17.09,17600.0,12.9644,12.972,12.9644,12.972,17600.0
2013-02-05 11:55:00,17.09,17.09,17.07,17.09,23200.0,12.972,12.972,12.9568,12.972,23200.0
2013-02-05 12:00:00,17.09,17.11,17.09,17.1,13400.0,12.972,12.9872,12.972,12.9796,13400.0
2013-02-05 12:05:00,17.1,17.11,17.1,17.1,27200.0,12.9796,12.9872,12.9796,12.9796,27200.0
2013-02-05 12:10:00,17.1,17.11,17.1,17.11,15000.0,12.9796,12.9872,12.9796,12.9872,15000.0
2013-02-05 12:15:00,17.11,17.11,17.11,17.11,5200.0,12.9872,12.9872,12.9872,12.9872,5200.0
2013-02-05 12:20:00,17.11,17.11,17.1,17.1,6600.0,12.9872,12.9872,12.9796,12.9796,6600.0
2013-02-05 12:25:00,17.1,17.11,17.08,17.08,24600.0,12.9796,12.9872,12.9644,12.9644,24600.0
2013-02-05 12:30:00,17.08,17.09,17.08,17.09,13600.0,12.9644,12.972,12.9644,12.972,13600.0
2013-02-05 12:35:00,17.09,17.09,17.06,17.06,26600.0,12.972,12.972,12.9493,12.9493,26600.0
2013-02-05 12:40:00,17.06,17.06,17.05,17.06,12200.0,12.9493,12.9493,12.9417,12.9493,12200.0
2013-02-05 12:45:00,17.06,17.08,17.06,17.08,6800.0,12.9493,12.9644,12.9493,12.9644,6800.0
2013-02-05 12:50:00,17.08,17.08,17.06,17.07,5000.0,12.9644,12.9644,12.9493,12.9568,5000.0
2013-02-05 12:55:00,17.07,17.1,17.07,17.1,20200.0,12.9568,12.9796,12.9568,12.9796,20200.0
2013-02-05 13:00:00,17.09,17.13,17.09,17.12,12200.0,12.972,13.0024,12.972,12.9948,12200.0
2013-02-05 13:05:00,17.13,17.16,17.12,17.15,91600.0,13.0024,13.0252,12.9948,13.0176,91600.0
2013-02-05 13:10:00,17.16,17.17,17.16,17.16,29000.0,13.0252,13.0328,13.0252,13.0252,29000.0
2013-02-05 13:15:00,17.16,17.17,17.13,17.14,42400.0,13.0252,13.0328,13.0024,13.01,42400.0
2013-02-05 13:20:00,17.14,17.17,17.14,17.16,33200.0,13.01,13.0328,13.01,13.0252,33200.0
2013-02-05 13:25:00,17.16,17.18,17.16,17.18,18400.0,13.0252,13.0403,13.0252,13.0403,18400.0
2013-02-05 13:30:00,17.17,17.18,17.15,17.16,30200.0,13.0328,13.0403,13.0176,13.0252,30200.0
2013-02-05 13:35:00,17.16,17.16,17.14,17.14,19400.0,13.0252,13.0252,13.01,13.01,19400.0
2013-02-05 13:40:00,17.14,17.15,17.14,17.15,9200.0,13.01,13.0176,13.01,13.0176,9200.0
2013-02-05 13:45:00,17.15,17.15,17.13,17.13,61600.0,13.0176,13.0176,13.0024,13.0024,61600.0
2013-02-05 13:50:00,17.12,17.14,17.12,17.13,64200.0,12.9948,13.01,12.9948,13.0024,64200.0
2013-02-05 13:55:00,17.13,17.13,17.13,17.13,9000.0,13.0024,13.0024,13.0024,13.0024,9000.0
2013-02-05 14:00:00,17.12,17.13,17.11,17.11,15800.0,12.9948,13.0024,12.9872,12.9872,15800.0
2013-02-05 14:05:00,17.11,17.15,17.11,17.15,19200.0,12.9872,13.0176,12.9872,13.0176,19200.0
2013-02-05 14:10:00,17.15,17.16,17.14,17.15,7200.0,13.0176,13.0252,13.01,13.0176,7200.0
2013-02-05 14:15:00,17.15,17.17,17.15,17.17,9000.0,13.0176,13.0328,13.0176,13.0328,9000.0
2013-02-05 14:20:00,17.16,17.17,17.15,17.15,11400.0,13.0252,13.0328,13.0176,13.0176,11400.0
2013-02-05 14:25:00,17.16,17.16,17.15,17.15,3200.0,13.0252,13.0252,13.0176,13.0176,3200.0
2013-02-05 14:30:00,17.15,17.17,17.15,17.15,11600.0,13.0176,13.0328,13.0176,13.0176,11600.0
2013-02-05 14:35:00,17.15,17.16,17.15,17.15,6400.0,13.0176,13.0252,13.0176,13.0176,6400.0
2013-02-05 14:40:00,17.15,17.18,17.15,17.17,19200.0,13.0176,13.0403,13.0176,13.0328,19200.0
2013-02-05 14:45:00,17.18,17.19,17.17,17.17,23600.0,13.0403,13.0479,13.0328,13.0328,23600.0
2013-02-05 14:50:00,17.17,17.2,17.16,17.19,24800.0,13.0328,13.0555,13.0252,13.0479,24800.0
2013-02-05 14:55:00,17.18,17.18,17.15,17.15,13000.0,13.0403,13.0403,13.0176,13.0176,13000.0
2013-02-05 15:00:00,17.15,17.17,17.15,17.16,15800.0,13.0176,13.0328,13.0176,13.0252,15800.0
2013-02-05 15:05:00,17.16,17.18,17.16,17.18,11000.0,13.0252,13.0403,13.0252,13.0403,11000.0
2013-02-05 15:10:00,17.18,17.18,17.17,17.18,14600.0,13.0403,13.0403,13.0328,13.0403,14600.0
2013-02-05 15:15:00,17.18,17.18,17.17,17.17,9600.0,13.0403,13.0403,13.0328,13.0328,9600.0
2013-02-05 15:20:00,17.17,17.17,17.15,17.16,15000.0,13.0328,13.0328,13.0176,13.0252,15000.0
2013-02-05 15:25:00,17.16,17.16,17.14,17.15,14000.0,13.0252,13.0252,13.01,13.0176,14000.0
2013-02-05 15:30:00,17.15,17.17,17.15,17.17,17000.0,13.0176,13.0328,13.0176,13.0328,17000.0
2013-02-05 15:35:00,17.17,17.17,17.15,17.16,16600.0,13.0328,13.0328,13.0176,13.0252,16600.0
2013-02-05 15:40:00,17.16,17.17,17.15,17.16,15600.0,13.0252,13.0328,13.0176,13.0252,15600.0
2013-02-05 15:45:00,17.15,17.16,17.14,17.16,43800.0,13.0176,13.0252,13.01,13.0252,43800.0
2013-02-05 15:50:00,17.15,17.15,17.11,17.11,82600.0,13.0176,13.0176,12.9872,12.9872,82600.0
2013-02-05 15:55:00,17.11,17.13,17.11,17.11,143800.0,12.9872,13.0024,12.9872,12.9872,143800.0
2013-02-06 09:30:00,16.99,17.02,16.93,16.93,50600.0,12.8961,12.9189,12.8506,12.8506,50600.0
2013-02-06 09:35:00,16.97,17.0,16.95,16.98,27000.0,12.8809,12.9037,12.8658,12.8885,27000.0
2013-02-06 09:40:00,16.98,17.07,16.98,17.06,14600.0,12.8885,12.9568,12.8885,12.9493,14600.0
2013-02-06 09:45:00,17.06,17.06,16.98,17.01,40600.0,12.9493,12.9493,12.8885,12.9113,40600.0
2013-02-06 09:50:00,17.01,17.05,17.0,17.04,21200.0,12.9113,12.9417,12.9037,12.9341,21200.0
2013-02-06 09:55:00,17.05,17.06,17.04,17.05,15800.0,12.9417,12.9493,12.9341,12.9417,15800.0
2013-02-06 10:00:00,17.06,17.06,17.02,17.03,30400.0,12.9493,12.9493,12.9189,12.9265,30400.0
2013-02-06 10:05:00,17.03,17.07,17.02,17.07,45200.0,12.9265,12.9568,12.9189,12.9568,45200.0
2013-02-06 10:10:00,17.07,17.11,17.07,17.11,58000.0,12.9568,12.9872,12.9568,12.9872,58000.0
2013-02-06 10:15:00,17.11,17.14,17.1,17.14,100200.0,12.9872,13.01,12.9796,13.01,100200.0
2013-02-06 10:20:00,17.14,17.15,17.11,17.11,27400.0,13.01,13.0176,12.9872,12.9872,27400.0
2013-02-06 10:25:00,17.11,17.12,17.1,17.11,11600.0,12.9872,12.9948,12.9796,12.9872,11600.0
2013-02-06 10:30:00,17.11,17.11,17.1,17.1,60800.0,12.9872,12.9872,12.9796,12.9796,60800.0
2013-02-06 10:35:00,17.11,17.14,17.11,17.12,43600.0,12.9872,13.01,12.9872,12.9948,43600.0
2013-02-06 10:40:00,17.11,17.13,17.11,17.11,11200.0,12.9872,13.0024,12.9872,12.9872,11200.0
2013-02-06 10:45:00,17.11,17.11,17.1,17.11,19200.0,12.9872,12.9872,12.9796,12.9872,19200.0
2013-02-06 10:50:00,17.11,17.16,17.1,17.15,121200.0,12.9872,13.0252,12.9796,13.0176,121200.0
2013-02-06 10:55:00,17.15,17.17,17.13,17.16,32000.0,13.0176,13.0328,13.0024,13.0252,32000.0
2013-02-06 11:00:00,17.16,17.19,17.15,17.18,54600.0,13.0252,13.0479,13.0176,13.0403,54600.0
2013-02-06 11:05:00,17.18,17.2,17.17,17.17,38000.0,13.0403,13.0555,13.0328,13.0328,38000.0
2013-02-06 11:10:00,17.17,17.2,17.17,17.19,36800.0,13.0328,13.0555,13.0328,13.0479,36800.0
2013-02-06 11:15:00,17.19,17.22,17.18,17.21,46000.0,13.0479,13.0707,13.0403,13.0631,46000.0
2013-02-06 11:20:00,17.21,17.21,17.2,17.21,21400.0,13.0631,13.0631,13.0555,13.0631,21400.0
2013-02-06 11:25:00,17.21,17.21,17.18,17.19,13400.0,13.0631,13.0631,13.0403,13.0479,13400.0
2013-02-06 11:30:00,17.19,17.19,17.17,17.18,38800.0,13.0479,13.0479,13.0328,13.0403,38800.0
2013-02-06 11:35:00,17.18,17.18,17.16,17.18,23400.0,13.0403,13.0403,13.0252,13.0403,23400.0
2013-02-06 11:40:00,17.17,17.18,17.16,17.18,40800.0,13.0328,13.0403,13.0252,13.0403,40800.0
2013-02-06 11:45:00,17.17,17.18,17.16,17.17,45600.0,13.0328,13.0403,13.0252,13.0328,45600.0
2013-02-06 11:50:00,17.17,17.18,17.17,17.17,13400.0,13.0328,13.0403,13.0328,13.0328,13400.0
2013-02-06 11:55:00,17.17,17.17,17.14,17.15,20400.0,13.0328,13.0328,13.01,13.0176,20400.0
2013-02-06 12:00:00,17.15,17.16,17.14,17.15,11600.0,13.0176,13.0252,13.01,13.0176,11600.0
2013-02-06 12:05:00,17.15,17.17,17.14,17.16,59600.0,13.0176,13.0328,13.01,13.0252,59600.0
2013-02-06 12:10:00,17.16,17.17,17.15,17.16,26400.0,13.0252,13.0328,13.0176,13.0252,26400.0
2013-02-06 12:15:00,17.17,17.18,17.15,17.17,38200.0,13.0328,13.0403,13.0176,13.0328,38200.0
2013-02-06 12:20:00,17.17,17.17,17.16,17.16,5800.0,13.0328,13.0328,13.0252,13.0252,5800.0
2013-02-06 12:25:00,17.16,17.16,17.13,17.13,13600.0,13.0252,13.0252,13.0024,13.0024,13600.0
2013-02-06 12:30:00,17.13,17.17,17.13,17.17,92400.0,13.0024,13.0328,13.0024,13.0328,92400.0
2013-02-06 12:35:00,17.18,17.2,17.18,17.18,28000.0,13.0403,13.0555,13.0403,13.0403,28000.0
2013-02-06 12:40:00,17.18,17.18,17.17,17.18,4800.0,13.0403,13.0403,13.0328,13.0403,4800.0
2013-02-06 12:45:00,17.18,17.2,17.18,17.2,47200.0,13.0403,13.0555,13.0403,13.0555,47200.0
2013-02-06 12:50:00,17.2,17.21,17.19,17.21,40000.0,13.0555,13.0631,13.0479,13.0631,40000.0
2013-02-06 12:55:00,17.21,17.21,17.18,17.2,34400.0,13.0631,13.0631,13.0403,13.0555,34400.0
2013-02-06 13:00:00,17.2,17.2,17.17,17.18,35000.0,13.0555,13.0555,13.0328,13.0403,35000.0
2013-02-06 13:05:00,17.18,17.18,17.16,17.16,38000.0,13.0403,13.0403,13.0252,13.0252,38000.0
2013-02-06 13:10:00,17.16,17.16,17.12,17.12,42000.0,13.0252,13.0252,12.9948,12.9948,42000.0
2013-02-06 13:15:00,17.13,17.14,17.13,17.13,17600.0,13.0024,13.01,13.0024,13.0024,17600.0
2013-02-06 13:20:00,17.13,17.13,17.1,17.1,10800.0,13.0024,13.0024,12.9796,12.9796,10800.0
2013-02-06 13:25:00,17.1,17.11,17.08,17.1,43200.0,12.9796,12.9872,12.9644,12.9796,43200.0
2013-02-06 13:30:00,17.1,17.11,17.09,17.11,52200.0,12.9796,12.9872,12.972,12.9872,52200.0
2013-02-06 13:35:00,17.11,17.12,17.11,17.12,2600.0,12.9872,12.9948,12.9872,12.9948,2600.0
2013-02-06 13:40:00,17.12,17.14,17.11,17.14,21400.0,12.9948,13.01,12.9872,13.01,21400.0
2013-02-06 13:45:00,17.14,17.15,17.13,17.14,12800.0,13.01,13.0176,13.0024,13.01,12800.0
2013-02-06 13:50:00,17.14,17.16,17.13,17.16,15000.0,13.01,13.0252,13.0024,13.0252,15000.0
2013-02-06 13:55:00,17.15,17.16,17.15,17.15,5400.0,13.0176,13.0252,13.0176,13.0176,5400.0
2013-02-06 14:00:00,17.15,17.15,17.13,17.15,11800.0,13.0176,13.0176,13.0024,13.0176,11800.0
2013-02-06 14:05:00,17.15,17.15,17.13,17.15,48600.0,13.0176,13.0176,13.0024,13.0176,48600.0
2013-02-06 14:10:00,17.15,17.15,17.14,17.15,12600.0,13.0176,13.0176,13.01,13.0176,12600.0
2013-02-06 14:15:00,17.15,17.15,17.13,17.13,56000.0,13.0176,13.0176,13.0024,13.0024,56000.0
2013-02-06 14:20:00,17.13,17.13,17.11,17.11,29800.0,13.0024,13.0024,12.9872,12.9872,29800.0
2013-02-06 14:25:00,17.11,17.11,17.09,17.09,25200.0,12.9872,12.9872,12.972,12.972,25200.0
2013-02-06 14:30:00,17.09,17.11,17.09,17.11,31800.0,12.972,12.9872,12.972,12.9872,31800.0
2013-02-06 14:35:00,17.1,17.1,17.08,17.1,38000.0,12.9796,12.9796,12.9644,12.9796,38000.0
2013-02-06 14:40:00,17.1,17.11,17.1,17.1,17400.0,12.9796,12.9872,12.9796,12.9796,17400.0
2013-02-06 14:45:00,17.1,17.11,17.1,17.11,29800.0,12.9796,12.9872,12.9796,12.9872,29800.0
2013-02-06 14:50:00,17.11,17.11,17.09,17.1,45200.0,12.9872,12.9872,12.972,12.9796,45200.0
2013-02-06 14:55:00,17.1,17.13,17.1,17.13,24000.0,12.9796,13.0024,12.9796,13.0024,24000.0
2013-02-06 15:00:00,17.13,17.15,17.13,17.13,61000.0,13.0024,13.0176,13.0024,13.0024,61000.0
2013-02-06 15:05:00,17.13,17.14,17.12,17.13,26600.0,13.0024,13.01,12.9948,13.0024,26600.0
2013-02-06 15:10:00,17.13,17.14,17.09,17.1,56200.0,13.0024,13.01,12.972,12.9796,56200.0
2013-02-06 15:15:00,17.1,17.13,17.1,17.12,33000.0,12.9796,13.0024,12.9796,12.9948,33000.0
2013-02-06 15:20:00,17.12,17.14,17.11,17.14,22800.0,12.9948,13.01,12.9872,13.01,22800.0
2013-02-06 15:25:00,17.14,17.15,17.13,17.14,254200.0,13.01,13.0176,13.0024,13.01,254200.0
2013-02-06 15:30:00,17.15,17.15,17.14,17.15,37600.0,13.0176,13.0176,13.01,13.0176,37600.0
2013-02-06 15:35:00,17.15,17.17,17.15,17.16,33800.0,13.0176,13.0328,13.0176,13.0252,33800.0
2013-02-06 15:40:00,17.16,17.18,17.16,17.17,54600.0,13.0252,13.0403,13.0252,13.0328,54600.0
2013-02-06 15:45:00,17.17,17.18,17.17,17.18,65000.0,13.0328,13.0403,13.0328,13.0403,65000.0
2013-02-06 15:50:00,17.18,17.21,17.18,17.21,127400.0,13.0403,13.0631,13.0403,13.0631,127400.0
2013-02-06 15:55:00,17.21,17.23,17.2,17.22,180800.0,13.0631,13.0783,13.0555,13.0707,180800.0
2013-02-07 09:30:00,17.39,17.39,17.23,17.27,72600.0,13.1997,13.1997,13.0783,13.1087,72600.0
2013-02-07 09:35:00,17.24,17.27,17.17,17.2,34400.0,13.0859,13.1087,13.0328,13.0555,34400.0
2013-02-07 09:40:00,17.18,17.26,17.18,17.26,279000.0,13.0403,13.1011,13.0403,13.1011,279000.0
2013-02-07 09:45:00,17.26,17.29,17.26,17.27,76600.0,13.1011,13.1238,13.1011,13.1087,76600.0
2013-02-07 09:50:00,17.27,17.28,17.21,17.23,55400.0,13.1087,13.1162,13.0631,13.0783,55400.0
2013-02-07 09:55:00,17.23,17.24,17.2,17.2,17200.0,13.0783,13.0859,13.0555,13.0555,17200.0
2013-02-07 10:00:00,17.2,17.21,17.17,17.19,51200.0,13.0555,13.0631,13.0328,13.0479,51200.0
2013-02-07 10:05:00,17.18,17.2,17.18,17.19,18400.0,13.0403,13.0555,13.0403,13.0479,18400.0
2013-02-07 10:10:00,17.19,17.21,17.17,17.17,46800.0,13.0479,13.0631,13.0328,13.0328,46800.0
2013-02-07 10:15:00,17.15,17.15,17.11,17.11,41200.0,13.0176,13.0176,12.9872,12.9872,41200.0
2013-02-07 10:20:00,17.12,17.12,17.01,17.01,68200.0,12.9948,12.9948,12.9113,12.9113,68200.0
2013-02-07 10:25:00,17.02,17.04,16.98,17.01,41200.0,12.9189,12.9341,12.8885,12.9113,41200.0
2013-02-07 10:30:00,17.01,17.03,17.0,17.0,42200.0,12.9113,12.9265,12.9037,12.9037,42200.0
2013-02-07 10:35:00,16.99,17.02,16.98,17.0,38000.0,12.8961,12.9189,12.8885,12.9037,38000.0
2013-02-07 10:40:00,17.0,17.01,16.97,17.0,35000.0,12.9037,12.9113,12.8809,12.9037,35000.0
2013-02-07 10:45:00,16.99,17.0,16.97,16.99,22600.0,12.8961,12.9037,12.8809,12.8961,22600.0
2013-02-07 10:50:00,17.0,17.0,16.96,16.98,34000.0,12.9037,12.9037,12.8734,12.8885,34000.0
2013-02-07 10:55:00,16.98,17.0,16.97,17.0,35400.0,12.8885,12.9037,12.8809,12.9037,35400.0
2013-02-07 11:00:00,17.0,17.0,16.97,17.0,182400.0,12.9037,12.9037,12.8809,12.9037,182400.0
2013-02-07 11:05:00,17.0,17.03,16.99,17.02,14600.0,12.9037,12.9265,12.8961,12.9189,14600.0
2013-02-07 11:10:00,17.02,17.03,16.99,17.0,34600.0,12.9189,12.9265,12.8961,12.9037,34600.0
2013-02-07 11:15:00,17.0,17.0,16.97,16.98,16000.0,12.9037,12.9037,12.8809,12.8885,16000.0
2013-02-07 11:20:00,16.98,16.99,16.96,16.99,14200.0,12.8885,12.8961,12.8734,12.8961,14200.0
2013-02-07 11:25:00,16.98,16.98,16.97,16.97,6400.0,12.8885,12.8885,12.8809,12.8809,6400.0
2013-02-07 11:30:00,16.97,17.0,16.96,16.99,21800.0,12.8809,12.9037,12.8734,12.8961,21800.0
2013-02-07 11:35:00,17.0,17.0,16.94,16.95,60200.0,12.9037,12.9037,12.8582,12.8658,60200.0
2013-02-07 11:40:00,16.94,16.95,16.92,16.93,18000.0,12.8582,12.8658,12.843,12.8506,18000.0
2013-02-07 11:45:00,16.93,16.94,16.92,16.93,17400.0,12.8506,12.8582,12.843,12.8506,17400.0
2013-02-07 11:50:00,16.93,16.96,16.93,16.95,11800.0,12.8506,12.8734,12.8506,12.8658,11800.0
2013-02-07 11:55:00,16.95,16.95,16.93,16.94,10000.0,12.8658,12.8658,12.8506,12.8582,10000.0
2013-02-07 12:00:00,16.93,16.97,16.93,16.97,14600.0,12.8506,12.8809,12.8506,12.8809,14600.0
2013-02-07 12:05:00,16.96,16.96,16.93,16.93,27400.0,12.8734,12.8734,12.8506,12.8506,27400.0
2013-02-07 12:10:00,16.93,16.95,16.93,16.94,12200.0,12.8506,12.8658,12.8506,12.8582,12200.0
2013-02-07 12:15:00,16.94,16.95,16.93,16.93,12400.0,12.8582,12.8658,12.8506,12.8506,12400.0
2013-02-07 12:20:00,16.93,16.94,16.93,16.93,6600.0,12.8506,12.8582,12.8506,12.8506,6600.0
2013-02-07 12:25:00,16.93,16.94,16.92,16.93,14200.0,12.8506,12.8582,12.843,12.8506,14200.0
2013-02-07 12:30:00,16.95,16.95,16.92,16.93,42400.0,12.8658,12.8658,12.843,12.8506,42400.0
2013-02-07 12:35:00,16.93,16.96,16.93,16.95,257200.0,12.8506,12.8734,12.8506,12.8658,257200.0
2013-02-07 12:40:00,16.95,16.97,16.94,16.97,23400.0,12.8658,12.8809,12.8582,12.8809,23400.0
2013-02-07 12:45:00,16.97,16.97,16.95,16.96,20600.0,12.8809,12.8809,12.8658,12.8734,20600.0
2013-02-07 12:50:00,16.97,16.97,16.96,16.97,9000.0,12.8809,12.8809,12.8734,12.8809,9000.0
2013-02-07 12:55:00,16.97,16.98,16.97,16.97,16200.0,12.8809,12.8885,12.8809,12.8809,16200.0
2013-02-07 13:00:00,16.96,16.98,16.96,16.97,15400.0,12.8734,12.8885,12.8734,12.8809,15400.0
2013-02-07 13:05:00,16.97,16.97,16.93,16.95,32200.0,12.8809,12.8809,12.8506,12.8658,32200.0
2013-02-07 13:10:00,16.95,16.96,16.95,16.96,20200.0,12.8658,12.8734,12.8658,12.8734,20200.0
2013-02-07 13:15:00,16.96,16.97,16.96,16.97,16400.0,12.8734,12.8809,12.8734,12.8809,16400.0
2013-02-07 13:20:00,16.98,16.99,16.98,16.98,13400.0,12.8885,12.8961,12.8885,12.8885,13400.0
2013-02-07 13:25:00,16.99,17.0,16.98,16.98,18200.0,12.8961,12.9037,12.8885,12.8885,18200.0
2013-02-07 13:30:00,16.98,16.98,16.97,16.97,10400.0,12.8885,12.8885,12.8809,12.8809,10400.0
2013-02-07 13:35:00,16.97,16.97,16.96,16.96,22600.0,12.8809,12.8809,12.8734,12.8734,22600.0
2013-02-07 13:40:00,16.96,16.98,16.96,16.98,16800.0,12.8734,12.8885,12.8734,12.8885,16800.0
2013-02-07 13:45:00,16.99,17.01,16.99,17.0,8600.0,12.8961,12.9113,12.8961,12.9037,8600.0
2013-02-07 13:50:00,17.0,17.0,17.0,17.0,6000.0,12.9037,12.9037,12.9037,12.9037,6000.0
2013-02-07 13:55:00,17.0,17.02,17.0,17.01,8000.0,12.9037,12.9189,12.9037,12.9113,8000.0
2013-02-07 14:00:00,17.0,17.03,17.0,17.03,20200.0,12.9037,12.9265,12.9037,12.9265,20200.0
2013-02-07 14:05:00,17.03,17.03,16.98,16.99,24600.0,12.9265,12.9265,12.8885,12.8961,24600.0
2013-02-07 14:10:00,16.99,16.99,16.96,16.97,18600.0,12.8961,12.8961,12.8734,12.8809,18600.0
2013-02-07 14:15:00,16.97,16.98,16.96,16.97,8400.0,12.8809,12.8885,12.8734,12.8809,8400.0
2013-02-07 14:20:00,16.97,16.97,16.96,16.96,11600.0,12.8809,12.8809,12.8734,12.8734,11600.0
2013-02-07 14:25:00,16.96,16.99,16.96,16.99,12800.0,12.8734,12.8961,12.8734,12.8961,12800.0
2013-02-07 14:30:00,16.99,16.99,16.97,16.98,17200.0,12.8961,12.8961,12.8809,12.8885,17200.0
2013-02-07 14:35:00,16.99,16.99,16.97,16.97,33800.0,12.8961,12.8961,12.8809,12.8809,33800.0
2013-02-07 14:40:00,16.97,16.98,16.96,16.97,33200.0,12.8809,12.8885,12.8734,12.8809,33200.0
2013-02-07 14:45:00,16.96,17.0,16.96,17.0,36000.0,12.8734,12.9037,12.8734,12.9037,36000.0
2013-02-07 14:50:00,17.0,17.01,17.0,17.01,21800.0,12.9037,12.9113,12.9037,12.9113,21800.0
2013-02-07 14:55:00,17.01,17.03,17.0,17.02,24400.0,12.9113,12.9265,12.9037,12.9189,24400.0
2013-02-07 15:00:00,17.02,17.03,16.99,17.0,37400.0,12.9189,12.9265,12.8961,12.9037,37400.0
2013-02-07 15:05:00,17.0,17.03,17.0,17.0,90200.0,12.9037,12.9265,12.9037,12.9037,90200.0
2013-02-07 15:10:00,17.0,17.01,17.0,17.0,28000.0,12.9037,12.9113,12.9037,12.9037,28000.0
2013-02-07 15:15:00,17.0,17.0,17.0,17.0,28000.0,12.9037,12.9037,12.9037,12.9037,28000.0
2013-02-07 15:20:00,17.0,17.0,16.98,16.99,81600.0,12.9037,12.9037,12.8885,12.8961,81600.0
2013-02-07 15:25:00,16.99,16.99,16.97,16.99,48000.0,12.8961,12.8961,12.8809,12.8961,48000.0
2013-02-07 15:30:00,16.99,16.99,16.98,16.98,69800.0,12.8961,12.8961,12.8885,12.8885,69800.0
2013-02-07 15:35:00,16.98,17.0,16.96,16.99,105800.0,12.8885,12.9037,12.8734,12.8961,105800.0
2013-02-07 15:40:00,16.99,17.0,16.96,16.97,222400.0,12.8961,12.9037,12.8734,12.8809,222400.0
2013-02-07 15:45:00,16.97,16.97,16.96,16.97,113200.0,12.8809,12.8809,12.8734,12.8809,113200.0
2013-02-07 15:50:00,16.97,16.99,16.97,16.97,118200.0,12.8809,12.8961,12.8809,12.8809,118200.0
2013-02-07 15:55:00,16.98,16.99,16.97,16.98,257200.0,12.8885,12.8961,12.8809,12.8885,257200.0
2013-02-08 09:30:00,18.5,18.68,18.15,18.24,849800.0,14.0423,14.1789,13.7766,13.8449,849800.0
2013-02-08 09:35:00,18.24,18.25,17.94,18.02,887800.0,13.8449,13.8525,13.6172,13.6779,887800.0
2013-02-08 09:40:00,18.02,18.35,18.02,18.25,346200.0,13.6779,13.9284,13.6779,13.8525,346200.0
2013-02-08 09:45:00,18.25,18.26,18.02,18.07,229400.0,13.8525,13.8601,13.6779,13.7159,229400.0
2013-02-08 09:50:00,18.07,18.07,17.97,18.01,348000.0,13.7159,13.7159,13.64,13.6703,348000.0
2013-02-08 09:55:00,18.02,18.25,18.0,18.23,380800.0,13.6779,13.8525,13.6628,13.8373,380800.0
2013-02-08 10:00:00,18.23,18.33,18.2,18.29,703400.0,13.8373,13.9132,13.8146,13.8829,703400.0
2013-02-08 10:05:00,18.29,18.41,18.28,18.33,286600.0,13.8829,13.974,13.8753,13.9132,286600.0
2013-02-08 10:10:00,18.33,18.35,18.23,18.32,256600.0,13.9132,13.9284,13.8373,13.9057,256600.0
2013-02-08 10:15:00,18.32,18.33,18.25,18.3,149800.0,13.9057,13.9132,13.8525,13.8905,149800.0
2013-02-08 10:20:00,18.3,18.4,18.3,18.4,112400.0,13.8905,13.9664,13.8905,13.9664,112400.0
2013-02-08 10:25:00,18.4,18.41,18.36,18.37,85600.0,13.9664,13.974,13.936,13.9436,85600.0
2013-02-08 10:30:00,18.38,18.38,18.35,18.36,121000.0,13.9512,13.9512,13.9284,13.936,121000.0
2013-02-08 10:35:00,18.36,18.45,18.36,18.43,151600.0,13.936,14.0043,13.936,13.9891,151600.0
2013-02-08 10:40:00,18.43,18.45,18.42,18.43,139600.0,13.9891,14.0043,13.9816,13.9891,139600.0
2013-02-08 10:45:00,18.43,18.48,18.38,18.4,162400.0,13.9891,14.0271,13.9512,13.9664,162400.0
2013-02-08 10:50:00,18.4,18.43,18.39,18.42,96800.0,13.9664,13.9891,13.9588,13.9816,96800.0
2013-02-08 10:55:00,18.42,18.42,18.41,18.42,57400.0,13.9816,13.9816,13.974,13.9816,57400.0
2013-02-08 11:00:00,18.42,18.43,18.29,18.31,169200.0,13.9816,13.9891,13.8829,13.8981,169200.0
2013-02-08 11:05:00,18.32,18.38,18.3,18.34,103000.0,13.9057,13.9512,13.8905,13.9208,103000.0
2013-02-08 11:10:00,18.34,18.34,18.31,18.31,29400.0,13.9208,13.9208,13.8981,13.8981,29400.0
2013-02-08 11:15:00,18.32,18.33,18.31,18.32,57000.0,13.9057,13.9132,13.8981,13.9057,57000.0
2013-02-08 11:20:00,18.32,18.33,18.23,18.24,166200.0,13.9057,13.9132,13.8373,13.8449,166200.0
2013-02-08 11:25:00,18.24,18.28,18.21,18.25,71000.0,13.8449,13.8753,13.8222,13.8525,71000.0
2013-02-08 11:30:00,18.24,18.25,18.23,18.25,29800.0,13.8449,13.8525,13.8373,13.8525,29800.0
2013-02-08 11:35:00,18.25,18.28,18.23,18.23,43400.0,13.8525,13.8753,13.8373,13.8373,43400.0
2013-02-08 11:40:00,18.23,18.25,18.2,18.2,59000.0,13.8373,13.8525,13.8146,13.8146,59000.0
2013-02-08 11:45:00,18.2,18.2,18.09,18.13,153600.0,13.8146,13.8146,13.7311,13.7614,153600.0
2013-02-08 11:50:00,18.13,18.13,18.08,18.08,74400.0,13.7614,13.7614,13.7235,13.7235,74400.0
2013-02-08 11:55:00,18.08,18.1,18.06,18.06,92600.0,13.7235,13.7387,13.7083,13.7083,92600.0
2013-02-08 12:00:00,18.06,18.11,18.05,18.08,163600.0,13.7083,13.7463,13.7007,13.7235,163600.0
2013-02-08 12:05:00,18.08,18.16,18.05,18.14,174600.0,13.7235,13.7842,13.7007,13.769,174600.0
2013-02-08 12:10:00,18.14,18.2,18.14,18.16,73200.0,13.769,13.8146,13.769,13.7842,73200.0
2013-02-08 12:15:00,18.16,18.25,18.16,18.24,80400.0,13.7842,13.8525,13.7842,13.8449,80400.0
2013-02-08 12:20:00,18.24,18.25,18.2,18.23,106600.0,13.8449,13.8525,13.8146,13.8373,106600.0
2013-02-08 12:25:00,18.24,18.25,18.23,18.24,46000.0,13.8449,13.8525,13.8373,13.8449,46000.0
2013-02-08 12:30:00,18.24,18.29,18.24,18.27,80000.0,13.8449,13.8829,13.8449,13.8677,80000.0
2013-02-08 12:35:00,18.28,18.32,18.25,18.32,58200.0,13.8753,13.9057,13.8525,13.9057,58200.0
2013-02-08 12:40:00,18.32,18.33,18.28,18.32,102800.0,13.9057,13.9132,13.8753,13.9057,102800.0
2013-02-08 12:45:00,18.33,18.33,18.24,18.25,75400.0,13.9132,13.9132,13.8449,13.8525,75400.0
2013-02-08 12:50:00,18.25,18.26,18.22,18.24,64000.0,13.8525,13.8601,13.8297,13.8449,64000.0
2013-02-08 12:55:00,18.24,18.25,18.22,18.25,46400.0,13.8449,13.8525,13.8297,13.8525,46400.0
2013-02-08 13:00:00,18.25,18.28,18.25,18.28,33600.0,13.8525,13.8753,13.8525,13.8753,33600.0
2013-02-08 13:05:00,18.28,18.31,18.27,18.28,57000.0,13.8753,13.8981,13.8677,13.8753,57000.0
2013-02-08 13:10:00,18.28,18.29,18.27,18.29,23600.0,13.8753,13.8829,13.8677,13.8829,23600.0
2013-02-08 13:15:00,18.29,18.34,18.29,18.29,102600.0,13.8829,13.9208,13.8829,13.8829,102600.0
2013-02-08 13:20:00,18.29,18.33,18.29,18.33,42200.0,13.8829,13.9132,13.8829,13.9132,42200.0
2013-02-08 13:25:00,18.33,18.33,18.31,18.32,36000.0,13.9132,13.9132,13.8981,13.9057,36000.0
2013-02-08 13:30:00,18.33,18.35,18.27,18.29,136600.0,13.9132,13.9284,13.8677,13.8829,136600.0
2013-02-08 13:35:00,18.3,18.32,18.28,18.31,80800.0,13.8905,13.9057,13.8753,13.8981,80800.0
2013-02-08 13:40:00,18.31,18.32,18.27,18.27,56400.0,13.8981,13.9057,13.8677,13.8677,56400.0
2013-02-08 13:45:00,18.27,18.3,18.27,18.3,23800.0,13.8677,13.8905,13.8677,13.8905,23800.0
2013-02-08 13:50:00,18.3,18.31,18.29,18.3,32000.0,13.8905,13.8981,13.8829,13.8905,32000.0
2013-02-08 13:55:00,18.3,18.3,18.27,18.28,25800.0,13.8905,13.8905,13.8677,13.8753,25800.0
2013-02-08 14:00:00,18.28,18.29,18.24,18.25,43000.0,13.8753,13.8829,13.8449,13.8525,43000.0
2013-02-08 14:05:00,18.25,18.28,18.25,18.25,68400.0,13.8525,13.8753,13.8525,13.8525,68400.0
2013-02-08 14:10:00,18.25,18.27,18.25,18.25,29800.0,13.8525,13.8677,13.8525,13.8525,29800.0
2013-02-08 14:15:00,18.25,18.25,18.25,18.25,36000.0,13.8525,13.8525,13.8525,13.8525,36000.0
2013-02-08 14:20:00,18.25,18.25,18.25,18.25,133000.0,13.8525,13.8525,13.8525,13.8525,133000.0
2013-02-08 14:25:00,18.25,18.25,18.25,18.25,31600.0,13.8525,13.8525,13.8525,13.8525,31600.0
2013-02-08 14:30:00,18.25,18.27,18.25,18.27,33600.0,13.8525,13.8677,13.8525,13.8677,33600.0
2013-02-08 14:35:00,18.27,18.29,18.26,18.26,81000.0,13.8677,13.8829,13.8601,13.8601,81000.0
2013-02-08 14:40:00,18.26,18.26,18.22,18.22,59600.0,13.8601,13.8601,13.8297,13.8297,59600.0
2013-02-08 14:45:00,18.22,18.25,18.22,18.25,45800.0,13.8297,13.8525,13.8297,13.8525,45800.0
2013-02-08 14:50:00,18.25,18.25,18.22,18.23,115000.0,13.8525,13.8525,13.8297,13.8373,115000.0
2013-02-08 14:55:00,18.23,18.24,18.22,18.23,34600.0,13.8373,13.8449,13.8297,13.8373,34600.0
2013-02-08 15:00:00,18.24,18.24,18.19,18.2,52000.0,13.8449,13.8449,13.807,13.8146,52000.0
2013-02-08 15:05:00,18.2,18.23,18.2,18.22,113600.0,13.8146,13.8373,13.8146,13.8297,113600.0
2013-02-08 15:10:00,18.22,18.23,18.22,18.23,63800.0,13.8297,13.8373,13.8297,13.8373,63800.0
2013-02-08 15:15:00,18.23,18.23,18.22,18.22,71600.0,13.8373,13.8373,13.8297,13.8297,71600.0
2013-02-08 15:20:00,18.22,18.23,18.21,18.23,106200.0,13.8297,13.8373,13.8222,13.8373,106200.0
2013-02-08 15:25:00,18.23,18.25,18.22,18.23,135400.0,13.8373,13.8525,13.8297,13.8373,135400.0
2013-02-08 15:30:00,18.23,18.24,18.22,18.22,103400.0,13.8373,13.8449,13.8297,13.8297,103400.0
2013-02-08 15:35:00,18.22,18.23,18.2,18.21,103000.0,13.8297,13.8373,13.8146,13.8222,103000.0
2013-02-08 15:40:00,18.21,18.25,18.21,18.25,75600.0,13.8222,13.8525,13.8222,13.8525,75600.0
2013-02-08 15:45:00,18.25,18.26,18.24,18.25,111000.0,13.8525,13.8601,13.8449,13.8525,111000.0
2013-02-08 15:50:00,18.25,18.25,18.21,18.21,199800.0,13.8525,13.8525,13.8222,13.8222,199800.0
2013-02-08 15:55:00,18.22,18.22,18.18,18.2,427000.0,13.8297,13.8297,13.7994,13.8146,427000.0
2013-02-11 09:30:00,18.18,18.18,18.02,18.09,374000.0,13.7994,13.7994,13.6779,13.7311,374000.0
2013-02-11 09:35:00,18.09,18.14,18.06,18.1,139200.0,13.7311,13.769,13.7083,13.7387,139200.0
2013-02-11 09:40:00,18.09,18.11,18.05,18.09,71000.0,13.7311,13.7463,13.7007,13.7311,71000.0
2013-02-11 09:45:00,18.09,18.12,18.08,18.11,46400.0,13.7311,13.7538,13.7235,13.7463,46400.0
2013-02-11 09:50:00,18.11,18.12,18.09,18.1,116800.0,13.7463,13.7538,13.7311,13.7387,116800.0
2013-02-11 09:55:00,18.1,18.11,18.08,18.09,69000.0,13.7387,13.7463,13.7235,13.7311,69000.0
2013-02-11 10:00:00,18.09,18.11,18.09,18.09,101200.0,13.7311,13.7463,13.7311,13.7311,101200.0
2013-02-11 10:05:00,18.09,18.11,18.08,18.1,128000.0,13.7311,13.7463,13.7235,13.7387,128000.0
2013-02-11 10:10:00,18.1,18.11,18.09,18.1,117000.0,13.7387,13.7463,13.7311,13.7387,117000.0
2013-02-11 10:15:00,18.1,18.11,18.09,18.1,157800.0,13.7387,13.7463,13.7311,13.7387,157800.0
2013-02-11 10:20:00,18.1,18.15,18.1,18.14,131600.0,13.7387,13.7766,13.7387,13.769,131600.0
2013-02-11 10:25:00,18.14,18.17,18.14,18.16,175400.0,13.769,13.7918,13.769,13.7842,175400.0
2013-02-11 10:30:00,18.15,18.16,18.14,18.14,89000.0,13.7766,13.7842,13.769,13.769,89000.0
2013-02-11 10:35:00,18.14,18.14,18.11,18.12,125000.0,13.769,13.769,13.7463,13.7538,125000.0
2013-02-11 10:40:00,18.12,18.14,18.12,18.14,74000.0,13.7538,13.769,13.7538,13.769,74000.0
2013-02-11 10:45:00,18.13,18.17,18.13,18.16,83000.0,13.7614,13.7918,13.7614,13.7842,83000.0
2013-02-11 10:50:00,18.16,18.19,18.16,18.19,159400.0,13.7842,13.807,13.7842,13.807,159400.0
2013-02-11 10:55:00,18.18,18.22,18.18,18.2,75800.0,13.7994,13.8297,13.7994,13.8146,75800.0
2013-02-11 11:00:00,18.2,18.21,18.18,18.18,94400.0,13.8146,13.8222,13.7994,13.7994,94400.0
2013-02-11 11:05:00,18.19,18.21,18.18,18.2,64000.0,13.807,13.8222,13.7994,13.8146,64000.0
2013-02-11 11:10:00,18.2,18.2,18.19,18.2,32400.0,13.8146,13.8146,13.807,13.8146,32400.0
2013-02-11 11:15:00,18.2,18.2,18.17,18.18,292600.0,13.8146,13.8146,13.7918,13.7994,292600.0
2013-02-11 11:20:00,18.18,18.18,18.17,18.17,58200.0,13.7994,13.7994,13.7918,13.7918,58200.0
2013-02-11 11:25:00,18.17,18.18,18.17,18.18,66400.0,13.7918,13.7994,13.7918,13.7994,66400.0
2013-02-11 11:30:00,18.18,18.18,18.16,18.18,82800.0,13.7994,13.7994,13.7842,13.7994,82800.0
2013-02-11 11:35:00,18.18,18.18,18.17,18.17,24000.0,13.7994,13.7994,13.7918,13.7918,24000.0
2013-02-11 11:40:00,18.17,18.18,18.16,18.16,68400.0,13.7918,13.7994,13.7842,13.7842,68400.0
2013-02-11 11:45:00,18.16,18.18,18.16,18.17,73000.0,13.7842,13.7994,13.7842,13.7918,73000.0
2013-02-11 11:50:00,18.17,18.17,18.16,18.17,31000.0,13.7918,13.7918,13.7842,13.7918,31000.0
2013-02-11 11:55:00,18.17,18.2,18.17,18.18,87200.0,13.7918,13.8146,13.7918,13.7994,87200.0
2013-02-11 12:00:00,18.19,18.2,18.18,18.2,70400.0,13.807,13.8146,13.7994,13.8146,70400.0
2013-02-11 12:05:00,18.2,18.21,18.18,18.19,210200.0,13.8146,13.8222,13.7994,13.807,210200.0
2013-02-11 12:10:00,18.18,18.19,18.16,18.17,35800.0,13.7994,13.807,13.7842,13.7918,35800.0
2013-02-11 12:15:00,18.16,18.18,18.16,18.17,15000.0,13.7842,13.7994,13.7842,13.7918,15000.0
2013-02-11 12:20:00,18.17,18.19,18.17,18.18,12800.0,13.7918,13.807,13.7918,13.7994,12800.0
2013-02-11 12:25:00,18.19,18.19,18.18,18.18,12000.0,13.807,13.807,13.7994,13.7994,12000.0
2013-02-11 12:30:00,18.18,18.19,18.17,18.18,40800.0,13.7994,13.807,13.7918,13.7994,40800.0
2013-02-11 12:35:00,18.18,18.18,18.18,18.18,25400.0,13.7994,13.7994,13.7994,13.7994,25400.0
2013-02-11 12:40:00,18.18,18.19,18.18,18.18,30200.0,13.7994,13.807,13.7994,13.7994,30200.0
2013-02-11 12:45:00,18.18,18.18,18.17,18.18,20400.0,13.7994,13.7994,13.7918,13.7994,20400.0
2013-02-11 12:50:00,18.18,18.2,18.18,18.2,32200.0,13.7994,13.8146,13.7994,13.8146,32200.0
2013-02-11 12:55:00,18.2,18.21,18.19,18.2,95600.0,13.8146,13.8222,13.807,13.8146,95600.0
2013-02-11 13:00:00,18.2,18.21,18.2,18.21,86400.0,13.8146,13.8222,13.8146,13.8222,86400.0
2013-02-11 13:05:00,18.21,18.21,18.2,18.2,12200.0,13.8222,13.8222,13.8146,13.8146,12200.0
2013-02-11 13:10:00,18.2,18.2,18.19,18.2,38000.0,13.8146,13.8146,13.807,13.8146,38000.0
2013-02-11 13:15:00,18.2,18.2,18.18,18.18,44800.0,13.8146,13.8146,13.7994,13.7994,44800.0
2013-02-11 13:20:00,18.18,18.19,18.18,18.18,11200.0,13.7994,13.807,13.7994,13.7994,11200.0
2013-02-11 13:25:00,18.18,18.18,18.18,18.18,43200.0,13.7994,13.7994,13.7994,13.7994,43200.0
2013-02-11 13:30:00,18.18,18.21,18.18,18.21,234200.0,13.7994,13.8222,13.7994,13.8222,234200.0
2013-02-11 13:35:00,18.21,18.23,18.2,18.22,75200.0,13.8222,13.8373,13.8146,13.8297,75200.0
2013-02-11 13:40:00,18.22,18.22,18.21,18.21,37400.0,13.8297,13.8297,13.8222,13.8222,37400.0
2013-02-11 13:45:00,18.21,18.21,18.18,18.18,106800.0,13.8222,13.8222,13.7994,13.7994,106800.0
2013-02-11 13:50:00,18.18,18.18,18.18,18.18,15200.0,13.7994,13.7994,13.7994,13.7994,15200.0
2013-02-11 13:55:00,18.18,18.2,18.18,18.2,21600.0,13.7994,13.8146,13.7994,13.8146,21600.0
2013-02-11 14:00:00,18.2,18.2,18.18,18.18,69000.0,13.8146,13.8146,13.7994,13.7994,69000.0
2013-02-11 14:05:00,18.18,18.19,18.18,18.18,13800.0,13.7994,13.807,13.7994,13.7994,13800.0
2013-02-11 14:10:00,18.19,18.19,18.17,18.18,141800.0,13.807,13.807,13.7918,13.7994,141800.0
2013-02-11 14:15:00,18.18,18.19,18.18,18.18,20200.0,13.7994,13.807,13.7994,13.7994,20200.0
2013-02-11 14:20:00,18.17,18.17,18.16,18.17,93000.0,13.7918,13.7918,13.7842,13.7918,93000.0
2013-02-11 14:25:00,18.16,18.17,18.16,18.17,33400.0,13.7842,13.7918,13.7842,13.7918,33400.0
2013-02-11 14:30:00,18.16,18.17,18.15,18.17,80200.0,13.7842,13.7918,13.7766,13.7918,80200.0
2013-02-11 14:35:00,18.17,18.19,18.16,18.19,80000.0,13.7918,13.807,13.7842,13.807,80000.0
2013-02-11 14:40:00,18.19,18.2,18.18,18.18,39000.0,13.807,13.8146,13.7994,13.7994,39000.0
2013-02-11 14:45:00,18.18,18.19,18.18,18.18,30600.0,13.7994,13.807,13.7994,13.7994,30600.0
2013-02-11 14:50:00,18.19,18.2,18.19,18.2,37600.0,13.807,13.8146,13.807,13.8146,37600.0
2013-02-11 14:55:00,18.2,18.21,18.19,18.2,99200.0,13.8146,13.8222,13.807,13.8146,99200.0
2013-02-11 15:00:00,18.19,18.21,18.19,18.2,74600.0,13.807,13.8222,13.807,13.8146,74600.0
2013-02-11 15:05:00,18.21,18.21,18.2,18.21,29800.0,13.8222,13.8222,13.8146,13.8222,29800.0
2013-02-11 15:10:00,18.21,18.21,18.2,18.2,123600.0,13.8222,13.8222,13.8146,13.8146,123600.0
2013-02-11 15:15:00,18.2,18.2,18.19,18.2,258400.0,13.8146,13.8146,13.807,13.8146,258400.0
2013-02-11 15:20:00,18.2,18.21,18.2,18.2,59000.0,13.8146,13.8222,13.8146,13.8146,59000.0
2013-02-11 15:25:00,18.2,18.2,18.2,18.2,33000.0,13.8146,13.8146,13.8146,13.8146,33000.0
2013-02-11 15:30:00,18.2,18.2,18.19,18.2,80600.0,13.8146,13.8146,13.807,13.8146,80600.0
2013-02-11 15:35:00,18.2,18.21,18.19,18.2,87400.0,13.8146,13.8222,13.807,13.8146,87400.0
2013-02-11 15:40:00,18.2,18.21,18.2,18.2,78000.0,13.8146,13.8222,13.8146,13.8146,78000.0
2013-02-11 15:45:00,18.2,18.21,18.19,18.19,88400.0,13.8146,13.8222,13.807,13.807,88400.0
2013-02-11 15:50:00,18.2,18.21,18.19,18.2,198400.0,13.8146,13.8222,13.807,13.8146,198400.0
2013-02-11 15:55:00,18.2,18.22,18.2,18.22,331200.0,13.8146,13.8297,13.8146,13.8297,331200.0
2013-02-12 09:30:00,18.11,18.22,18.11,18.22,95600.0,13.7463,13.8297,13.7463,13.8297,95600.0
2013-02-12 09:35:00,18.21,18.25,18.18,18.2,60000.0,13.8222,13.8525,13.7994,13.8146,60000.0
2013-02-12 09:40:00,18.2,18.22,18.2,18.2,44400.0,13.8146,13.8297,13.8146,13.8146,44400.0
2013-02-12 09:45:00,18.21,18.25,18.21,18.23,160600.0,13.8222,13.8525,13.8222,13.8373,160600.0
2013-02-12 09:50:00,18.23,18.25,18.23,18.23,73800.0,13.8373,13.8525,13.8373,13.8373,73800.0
2013-02-12 09:55:00,18.23,18.25,18.2,18.2,177400.0,13.8373,13.8525,13.8146,13.8146,177400.0
2013-02-12 10:00:00,18.2,18.24,18.2,18.23,63600.0,13.8146,13.8449,13.8146,13.8373,63600.0
2013-02-12 10:05:00,18.23,18.24,18.23,18.24,12400.0,13.8373,13.8449,13.8373,13.8449,12400.0
2013-02-12 10:10:00,18.24,18.25,18.22,18.25,28200.0,13.8449,13.8525,13.8297,13.8525,28200.0
2013-02-12 10:15:00,18.24,18.25,18.23,18.23,29800.0,13.8449,13.8525,13.8373,13.8373,29800.0
2013-02-12 10:20:00,18.23,18.24,18.21,18.24,67600.0,13.8373,13.8449,13.8222,13.8449,67600.0
2013-02-12 10:25:00,18.24,18.24,18.22,18.23,62200.0,13.8449,13.8449,13.8297,13.8373,62200.0
2013-02-12 10:30:00,18.23,18.23,18.21,18.22,46600.0,13.8373,13.8373,13.8222,13.8297,46600.0
2013-02-12 10:35:00,18.22,18.24,18.22,18.24,28000.0,13.8297,13.8449,13.8297,13.8449,28000.0
2013-02-12 10:40:00,18.23,18.23,18.22,18.23,45400.0,13.8373,13.8373,13.8297,13.8373,45400.0
2013-02-12 10:45:00,18.22,18.23,18.21,18.23,56400.0,13.8297,13.8373,13.8222,13.8373,56400.0
2013-02-12 10:50:00,18.23,18.23,18.21,18.22,48400.0,13.8373,13.8373,13.8222,13.8297,48400.0
2013-02-12 10:55:00,18.22,18.23,18.22,18.23,39800.0,13.8297,13.8373,13.8297,13.8373,39800.0
2013-02-12 11:00:00,18.23,18.25,18.23,18.25,29800.0,13.8373,13.8525,13.8373,13.8525,29800.0
2013-02-12 11:05:00,18.25,18.25,18.23,18.25,44000.0,13.8525,13.8525,13.8373,13.8525,44000.0
2013-02-12 11:10:00,18.25,18.25,18.24,18.25,24200.0,13.8525,13.8525,13.8449,13.8525,24200.0
2013-02-12 11:15:00,18.25,18.25,18.23,18.24,51800.0,13.8525,13.8525,13.8373,13.8449,51800.0
2013-02-12 11:20:00,18.24,18.25,18.23,18.23,61600.0,13.8449,13.8525,13.8373,13.8373,61600.0
2013-02-12 11:25:00,18.23,18.24,18.23,18.24,27600.0,13.8373,13.8449,13.8373,13.8449,27600.0
2013-02-12 11:30:00,18.23,18.23,18.22,18.23,106200.0,13.8373,13.8373,13.8297,13.8373,106200.0
2013-02-12 11:35:00,18.23,18.23,18.18,18.2,81800.0,13.8373,13.8373,13.7994,13.8146,81800.0
2013-02-12 11:40:00,18.2,18.2,18.18,18.2,37800.0,13.8146,13.8146,13.7994,13.8146,37800.0
2013-02-12 11:45:00,18.2,18.2,18.18,18.18,40800.0,13.8146,13.8146,13.7994,13.7994,40800.0
2013-02-12 11:50:00,18.18,18.2,18.17,18.2,37000.0,13.7994,13.8146,13.7918,13.8146,37000.0
2013-02-12 11:55:00,18.2,18.2,18.18,18.2,14600.0,13.8146,13.8146,13.7994,13.8146,14600.0
2013-02-12 12:00:00,18.2,18.2,18.19,18.2,28800.0,13.8146,13.8146,13.807,13.8146,28800.0
2013-02-12 12:05:00,18.2,18.21,18.19,18.2,30200.0,13.8146,13.8222,13.807,13.8146,30200.0
2013-02-12 12:10:00,18.2,18.2,18.19,18.2,12000.0,13.8146,13.8146,13.807,13.8146,12000.0
2013-02-12 12:15:00,18.2,18.22,18.2,18.2,52800.0,13.8146,13.8297,13.8146,13.8146,52800.0
2013-02-12 12:20:00,18.21,18.23,18.21,18.22,108000.0,13.8222,13.8373,13.8222,13.8297,108000.0
2013-02-12 12:25:00,18.22,18.23,18.22,18.22,23200.0,13.8297,13.8373,13.8297,13.8297,23200.0
2013-02-12 12:30:00,18.21,18.22,18.18,18.2,197200.0,13.8222,13.8297,13.7994,13.8146,197200.0
2013-02-12 12:35:00,18.2,18.21,18.2,18.21,49600.0,13.8146,13.8222,13.8146,13.8222,49600.0
2013-02-12 12:40:00,18.21,18.21,18.2,18.21,75000.0,13.8222,13.8222,13.8146,13.8222,75000.0
2013-02-12 12:45:00,18.21,18.21,18.2,18.21,27200.0,13.8222,13.8222,13.8146,13.8222,27200.0
2013-02-12 12:50:00,18.21,18.21,18.2,18.2,78800.0,13.8222,13.8222,13.8146,13.8146,78800.0
2013-02-12 12:55:00,18.2,18.21,18.2,18.2,47800.0,13.8146,13.8222,13.8146,13.8146,47800.0
2013-02-12 13:00:00,18.2,18.22,18.2,18.21,76400.0,13.8146,13.8297,13.8146,13.8222,76400.0
2013-02-12 13:05:00,18.21,18.23,18.21,18.23,15400.0,13.8222,13.8373,13.8222,13.8373,15400.0
2013-02-12 13:10:00,18.23,18.24,18.22,18.23,21400.0,13.8373,13.8449,13.8297,13.8373,21400.0
2013-02-12 13:15:00,18.23,18.23,18.22,18.23,58400.0,13.8373,13.8373,13.8297,13.8373,58400.0
2013-02-12 13:20:00,18.23,18.23,18.21,18.21,35000.0,13.8373,13.8373,13.8222,13.8222,35000.0
2013-02-12 13:25:00,18.21,18.22,18.21,18.21,42800.0,13.8222,13.8297,13.8222,13.8222,42800.0
2013-02-12 13:30:00,18.21,18.22,18.21,18.21,53400.0,13.8222,13.8297,13.8222,13.8222,53400.0
2013-02-12 13:35:00,18.21,18.22,18.21,18.21,29200.0,13.8222,13.8297,13.8222,13.8222,29200.0
2013-02-12 13:40:00,18.21,18.21,18.21,18.21,15000.0,13.8222,13.8222,13.8222,13.8222,15000.0
2013-02-12 13:45:00,18.21,18.21,18.21,18.21,20400.0,13.8222,13.8222,13.8222,13.8222,20400.0
2013-02-12 13:50:00,18.21,18.21,18.2,18.2,21800.0,13.8222,13.8222,13.8146,13.8146,21800.0
2013-02-12 13:55:00,18.21,18.21,18.2,18.2,66800.0,13.8222,13.8222,13.8146,13.8146,66800.0
2013-02-12 14:00:00,18.2,18.21,18.2,18.21,67800.0,13.8146,13.8222,13.8146,13.8222,67800.0
2013-02-12 14:05:00,18.2,18.21,18.2,18.2,79000.0,13.8146,13.8222,13.8146,13.8146,79000.0
2013-02-12 14:10:00,18.2,18.2,18.2,18.2,17400.0,13.8146,13.8146,13.8146,13.8146,17400.0
2013-02-12 14:15:00,18.2,18.21,18.2,18.2,94800.0,13.8146,13.8222,13.8146,13.8146,94800.0
2013-02-12 14:20:00,18.2,18.2,18.18,18.18,39600.0,13.8146,13.8146,13.7994,13.7994,39600.0
2013-02-12 14:25:00,18.19,18.21,18.18,18.21,146800.0,13.807,13.8222,13.7994,13.8222,146800.0
2013-02-12 14:30:00,18.21,18.21,18.19,18.2,78200.0,13.8222,13.8222,13.807,13.8146,78200.0
2013-02-12 14:35:00,18.2,18.21,18.2,18.2,45600.0,13.8146,13.8222,13.8146,13.8146,45600.0
2013-02-12 14:40:00,18.2,18.24,18.2,18.23,124400.0,13.8146,13.8449,13.8146,13.8373,124400.0
2013-02-12 14:45:00,18.23,18.25,18.23,18.25,32000.0,13.8373,13.8525,13.8373,13.8525,32000.0
2013-02-12 14:50:00,18.25,18.27,18.24,18.27,30000.0,13.8525,13.8677,13.8449,13.8677,30000.0
2013-02-12 14:55:00,18.27,18.27,18.26,18.26,43000.0,13.8677,13.8677,13.8601,13.8601,43000.0
2013-02-12 15:00:00,18.26,18.27,18.25,18.26,97600.0,13.8601,13.8677,13.8525,13.8601,97600.0
2013-02-12 15:05:00,18.26,18.26,18.25,18.26,45400.0,13.8601,13.8601,13.8525,13.8601,45400.0
2013-02-12 15:10:00,18.26,18.26,18.25,18.26,33200.0,13.8601,13.8601,13.8525,13.8601,33200.0
2013-02-12 15:15:00,18.26,18.27,18.25,18.27,80800.0,13.8601,13.8677,13.8525,13.8677,80800.0
2013-02-12 15:20:00,18.27,18.27,18.25,18.27,106200.0,13.8677,13.8677,13.8525,13.8677,106200.0
2013-02-12 15:25:00,18.27,18.27,18.27,18.27,70200.0,13.8677,13.8677,13.8677,13.8677,70200.0
2013-02-12 15:30:00,18.27,18.27,18.26,18.26,139200.0,13.8677,13.8677,13.8601,13.8601,139200.0
2013-02-12 15:35:00,18.26,18.27,18.26,18.26,81200.0,13.8601,13.8677,13.8601,13.8601,81200.0
2013-02-12 15:40:00,18.26,18.27,18.25,18.26,98200.0,13.8601,13.8677,13.8525,13.8601,98200.0
2013-02-12 15:45:00,18.26,18.27,18.25,18.27,97800.0,13.8601,13.8677,13.8525,13.8677,97800.0
2013-02-12 15:50:00,18.27,18.31,18.26,18.31,192000.0,13.8677,13.8981,13.8601,13.8981,192000.0
2013-02-12 15:55:00,18.3,18.32,18.3,18.32,260800.0,13.8905,13.9057,13.8905,13.9057,260800.0
2013-02-13 09:30:00,18.24,18.36,18.24,18.35,96200.0,13.8449,13.936,13.8449,13.9284,96200.0
2013-02-13 09:35:00,18.35,18.36,18.3,18.3,41600.0,13.9284,13.936,13.8905,13.8905,41600.0
2013-02-13 09:40:00,18.3,18.35,18.29,18.35,70800.0,13.8905,13.9284,13.8829,13.9284,70800.0
2013-02-13 09:45:00,18.35,18.37,18.33,18.36,48800.0,13.9284,13.9436,13.9132,13.936,48800.0
2013-02-13 09:50:00,18.36,18.39,18.35,18.38,60000.0,13.936,13.9588,13.9284,13.9512,60000.0
2013-02-13 09:55:00,18.37,18.42,18.37,18.41,47000.0,13.9436,13.9816,13.9436,13.974,47000.0
2013-02-13 10:00:00,18.41,18.42,18.36,18.4,44200.0,13.974,13.9816,13.936,13.9664,44200.0
2013-02-13 10:05:00,18.39,18.42,18.38,18.42,63200.0,13.9588,13.9816,13.9512,13.9816,63200.0
2013-02-13 10:10:00,18.42,18.43,18.4,18.41,63600.0,13.9816,13.9891,13.9664,13.974,63600.0
2013-02-13 10:15:00,18.4,18.4,18.38,18.38,40000.0,13.9664,13.9664,13.9512,13.9512,40000.0
2013-02-13 10:20:00,18.38,18.39,18.38,18.38,38000.0,13.9512,13.9588,13.9512,13.9512,38000.0
2013-02-13 10:25:00,18.38,18.39,18.36,18.37,110800.0,13.9512,13.9588,13.936,13.9436,110800.0
2013-02-13 10:30:00,18.38,18.39,18.38,18.38,35800.0,13.9512,13.9588,13.9512,13.9512,35800.0
2013-02-13 10:35:00,18.38,18.38,18.34,18.34,41200.0,13.9512,13.9512,13.9208,13.9208,41200.0
2013-02-13 10:40:00,18.34,18.39,18.34,18.39,30200.0,13.9208,13.9588,13.9208,13.9588,30200.0
2013-02-13 10:45:00,18.39,18.39,18.36,18.39,37600.0,13.9588,13.9588,13.936,13.9588,37600.0
2013-02-13 10:50:00,18.39,18.4,18.38,18.39,33800.0,13.9588,13.9664,13.9512,13.9588,33800.0
2013-02-13 10:55:00,18.39,18.42,18.39,18.4,84000.0,13.9588,13.9816,13.9588,13.9664,84000.0
2013-02-13 11:00:00,18.4,18.4,18.38,18.38,17600.0,13.9664,13.9664,13.9512,13.9512,17600.0
2013-02-13 11:05:00,18.38,18.41,18.38,18.4,34000.0,13.9512,13.974,13.9512,13.9664,34000.0
2013-02-13 11:10:00,18.41,18.43,18.4,18.42,42000.0,13.974,13.9891,13.9664,13.9816,42000.0
2013-02-13 11:15:00,18.42,18.42,18.32,18.33,57400.0,13.9816,13.9816,13.9057,13.9132,57400.0
2013-02-13 11:20:00,18.33,18.33,18.3,18.31,84400.0,13.9132,13.9132,13.8905,13.8981,84400.0
2013-02-13 11:25:00,18.31,18.33,18.29,18.33,47600.0,13.8981,13.9132,13.8829,13.9132,47600.0
2013-02-13 11:30:00,18.33,18.36,18.33,18.36,41200.0,13.9132,13.936,13.9132,13.936,41200.0
2013-02-13 11:35:00,18.36,18.36,18.34,18.34,109600.0,13.936,13.936,13.9208,13.9208,109600.0
2013-02-13 11:40:00,18.34,18.34,18.32,18.32,32200.0,13.9208,13.9208,13.9057,13.9057,32200.0
2013-02-13 11:45:00,18.32,18.33,18.3,18.3,49600.0,13.9057,13.9132,13.8905,13.8905,49600.0
2013-02-13 11:50:00,18.3,18.31,18.26,18.28,56800.0,13.8905,13.8981,13.8601,13.8753,56800.0
2013-02-13 11:55:00,18.27,18.27,18.24,18.25,25800.0,13.8677,13.8677,13.8449,13.8525,25800.0
2013-02-13 12:00:00,18.25,18.25,18.24,18.25,17800.0,13.8525,13.8525,13.8449,13.8525,17800.0
2013-02-13 12:05:00,18.25,18.25,18.24,18.25,14800.0,13.8525,13.8525,13.8449,13.8525,14800.0
2013-02-13 12:10:00,18.25,18.26,18.25,18.26,46400.0,13.8525,13.8601,13.8525,13.8601,46400.0
2013-02-13 12:15:00,18.25,18.26,18.25,18.25,10800.0,13.8525,13.8601,13.8525,13.8525,10800.0
2013-02-13 12:20:00,18.25,18.26,18.25,18.26,29200.0,13.8525,13.8601,13.8525,13.8601,29200.0
2013-02-13 12:25:00,18.27,18.28,18.25,18.26,43600.0,13.8677,13.8753,13.8525,13.8601,43600.0
2013-02-13 12:30:00,18.26,18.27,18.25,18.25,11400.0,13.8601,13.8677,13.8525,13.8525,11400.0
2013-02-13 12:35:00,18.25,18.3,18.25,18.29,21800.0,13.8525,13.8905,13.8525,13.8829,21800.0
2013-02-13 12:40:00,18.29,18.3,18.28,18.3,19800.0,13.8829,13.8905,13.8753,13.8905,19800.0
2013-02-13 12:45:00,18.3,18.31,18.3,18.31,9600.0,13.8905,13.8981,13.8905,13.8981,9600.0
2013-02-13 12:50:00,18.31,18.31,18.3,18.3,40200.0,13.8981,13.8981,13.8905,13.8905,40200.0
2013-02-13 12:55:00,18.31,18.31,18.29,18.3,70400.0,13.8981,13.8981,13.8829,13.8905,70400.0
2013-02-13 13:00:00,18.29,18.29,18.26,18.27,51200.0,13.8829,13.8829,13.8601,13.8677,51200.0
2013-02-13 13:05:00,18.27,18.28,18.26,18.28,19600.0,13.8677,13.8753,13.8601,13.8753,19600.0
2013-02-13 13:10:00,18.28,18.29,18.26,18.27,49600.0,13.8753,13.8829,13.8601,13.8677,49600.0
2013-02-13 13:15:00,18.27,18.28,18.27,18.27,48400.0,13.8677,13.8753,13.8677,13.8677,48400.0
2013-02-13 13:20:00,18.27,18.28,18.27,18.27,11200.0,13.8677,13.8753,13.8677,13.8677,11200.0
2013-02-13 13:25:00,18.27,18.28,18.27,18.27,16400.0,13.8677,13.8753,13.8677,13.8677,16400.0
2013-02-13 13:30:00,18.28,18.3,18.28,18.3,110000.0,13.8753,13.8905,13.8753,13.8905,110000.0
2013-02-13 13:35:00,18.3,18.3,18.29,18.3,91600.0,13.8905,13.8905,13.8829,13.8905,91600.0
2013-02-13 13:40:00,18.3,18.35,18.3,18.35,64600.0,13.8905,13.9284,13.8905,13.9284,64600.0
2013-02-13 13:45:00,18.35,18.38,18.35,18.38,70400.0,13.9284,13.9512,13.9284,13.9512,70400.0
2013-02-13 13:50:00,18.38,18.42,18.29,18.4,403400.0,13.9512,13.9816,13.8829,13.9664,403400.0
2013-02-13 13:55:00,18.4,18.41,18.4,18.4,38000.0,13.9664,13.974,13.9664,13.9664,38000.0
2013-02-13 14:00:00,18.41,18.41,18.4,18.4,34600.0,13.974,13.974,13.9664,13.9664,34600.0
2013-02-13 14:05:00,18.4,18.4,18.36,18.36,28400.0,13.9664,13.9664,13.936,13.936,28400.0
2013-02-13 14:10:00,18.36,18.38,18.35,18.37,123200.0,13.936,13.9512,13.9284,13.9436,123200.0
2013-02-13 14:15:00,18.38,18.38,18.34,18.34,47600.0,13.9512,13.9512,13.9208,13.9208,47600.0
2013-02-13 14:20:00,18.34,18.35,18.33,18.34,20800.0,13.9208,13.9284,13.9132,13.9208,20800.0
2013-02-13 14:25:00,18.34,18.36,18.33,18.36,42800.0,13.9208,13.936,13.9132,13.936,42800.0
2013-02-13 14:30:00,18.36,18.36,18.35,18.35,33600.0,13.936,13.936,13.9284,13.9284,33600.0
2013-02-13 14:35:00,18.35,18.37,18.34,18.36,20200.0,13.9284,13.9436,13.9208,13.936,20200.0
2013-02-13 14:40:00,18.36,18.38,18.35,18.37,54000.0,13.936,13.9512,13.9284,13.9436,54000.0
2013-02-13 14:45:00,18.38,18.39,18.36,18.36,33800.0,13.9512,13.9588,13.936,13.936,33800.0
2013-02-13 14:50:00,18.36,18.38,18.36,18.36,21400.0,13.936,13.9512,13.936,13.936,21400.0
2013-02-13 14:55:00,18.36,18.36,18.36,18.36,24000.0,13.936,13.936,13.936,13.936,24000.0
2013-02-13 15:00:00,18.36,18.37,18.36,18.36,36600.0,13.936,13.9436,13.936,13.936,36600.0
2013-02-13 15:05:00,18.36,18.38,18.35,18.36,24400.0,13.936,13.9512,13.9284,13.936,24400.0
2013-02-13 15:10:00,18.36,18.37,18.36,18.36,31800.0,13.936,13.9436,13.936,13.936,31800.0
2013-02-13 15:15:00,18.36,18.37,18.36,18.36,17200.0,13.936,13.9436,13.936,13.936,17200.0
2013-02-13 15:20:00,18.36,18.39,18.36,18.38,91600.0,13.936,13.9588,13.936,13.9512,91600.0
2013-02-13 15:25:00,18.38,18.39,18.36,18.38,65200.0,13.9512,13.9588,13.936,13.9512,65200.0
2013-02-13 15:30:00,18.38,18.38,18.37,18.37,43000.0,13.9512,13.9512,13.9436,13.9436,43000.0
2013-02-13 15:35:00,18.37,18.38,18.36,18.38,58400.0,13.9436,13.9512,13.936,13.9512,58400.0
2013-02-13 15:40:00,18.37,18.39,18.37,18.37,66600.0,13.9436,13.9588,13.9436,13.9436,66600.0
2013-02-13 15:45:00,18.38,18.38,18.36,18.36,88000.0,13.9512,13.9512,13.936,13.936,88000.0
2013-02-13 15:50:00,18.36,18.37,18.35,18.36,59600.0,13.936,13.9436,13.9284,13.936,59600.0
2013-02-13 15:55:00,18.36,18.39,18.36,18.39,125000.0,13.936,13.9588,13.936,13.9588,125000.0
2013-02-14 09:30:00,18.27,18.33,18.25,18.33,42200.0,13.8677,13.9132,13.8525,13.9132,42200.0
2013-02-14 09:35:00,18.34,18.4,18.32,18.4,21400.0,13.9208,13.9664,13.9057,13.9664,21400.0
2013-02-14 09:40:00,18.39,18.41,18.38,18.4,16600.0,13.9588,13.974,13.9512,13.9664,16600.0
2013-02-14 09:45:00,18.4,18.43,18.39,18.42,25000.0,13.9664,13.9891,13.9588,13.9816,25000.0
2013-02-14 09:50:00,18.42,18.45,18.41,18.43,28800.0,13.9816,14.0043,13.974,13.9891,28800.0
2013-02-14 09:55:00,18.42,18.44,18.4,18.43,64600.0,13.9816,13.9967,13.9664,13.9891,64600.0
2013-02-14 10:00:00,18.43,18.46,18.43,18.43,60400.0,13.9891,14.0119,13.9891,13.9891,60400.0
2013-02-14 10:05:00,18.43,18.44,18.43,18.43,32200.0,13.9891,13.9967,13.9891,13.9891,32200.0
2013-02-14 10:10:00,18.43,18.45,18.43,18.45,33600.0,13.9891,14.0043,13.9891,14.0043,33600.0
2013-02-14 10:15:00,18.45,18.48,18.45,18.47,99800.0,14.0043,14.0271,14.0043,14.0195,99800.0
2013-02-14 10:20:00,18.47,18.47,18.44,18.45,21200.0,14.0195,14.0195,13.9967,14.0043,21200.0
2013-02-14 10:25:00,18.45,18.47,18.44,18.44,31000.0,14.0043,14.0195,13.9967,13.9967,31000.0
2013-02-14 10:30:00,18.43,18.46,18.43,18.46,32400.0,13.9891,14.0119,13.9891,14.0119,32400.0
2013-02-14 10:35:00,18.45,18.5,18.45,18.49,45600.0,14.0043,14.0423,14.0043,14.0347,45600.0
2013-02-14 10:40:00,18.49,18.5,18.49,18.5,40000.0,14.0347,14.0423,14.0347,14.0423,40000.0
2013-02-14 10:45:00,18.5,18.54,18.49,18.54,257000.0,14.0423,14.0726,14.0347,14.0726,257000.0
2013-02-14 10:50:00,18.54,18.55,18.5,18.5,184200.0,14.0726,14.0802,14.0423,14.0423,184200.0
2013-02-14 10:55:00,18.5,18.51,18.49,18.5,61200.0,14.0423,14.0499,14.0347,14.0423,61200.0
2013-02-14 11:00:00,18.5,18.5,18.5,18.5,27200.0,14.0423,14.0423,14.0423,14.0423,27200.0
2013-02-14 11:05:00,18.5,18.52,18.5,18.52,14800.0,14.0423,14.0575,14.0423,14.0575,14800.0
2013-02-14 11:10:00,18.53,18.53,18.49,18.49,16400.0,14.065,14.065,14.0347,14.0347,16400.0
2013-02-14 11:15:00,18.49,18.5,18.49,18.5,13600.0,14.0347,14.0423,14.0347,14.0423,13600.0
2013-02-14 11:20:00,18.5,18.53,18.5,18.5,66600.0,14.0423,14.065,14.0423,14.0423,66600.0
2013-02-14 11:25:00,18.5,18.51,18.5,18.5,117400.0,14.0423,14.0499,14.0423,14.0423,117400.0
2013-02-14 11:30:00,18.5,18.51,18.5,18.5,21000.0,14.0423,14.0499,14.0423,14.0423,21000.0
2013-02-14 11:35:00,18.5,18.5,18.5,18.5,26400.0,14.0423,14.0423,14.0423,14.0423,26400.0
2013-02-14 11:40:00,18.51,18.51,18.5,18.5,47600.0,14.0499,14.0499,14.0423,14.0423,47600.0
2013-02-14 11:45:00,18.5,18.51,18.5,18.51,22400.0,14.0423,14.0499,14.0423,14.0499,22400.0
2013-02-14 11:50:00,18.5,18.52,18.5,18.52,19600.0,14.0423,14.0575,14.0423,14.0575,19600.0
2013-02-14 11:55:00,18.52,18.53,18.52,18.52,36000.0,14.0575,14.065,14.0575,14.0575,36000.0
2013-02-14 12:00:00,18.51,18.52,18.5,18.51,22400.0,14.0499,14.0575,14.0423,14.0499,22400.0
2013-02-14 12:05:00,18.51,18.55,18.51,18.54,28200.0,14.0499,14.0802,14.0499,14.0726,28200.0
2013-02-14 12:10:00,18.54,18.56,18.54,18.56,23600.0,14.0726,14.0878,14.0726,14.0878,23600.0
2013-02-14 12:15:00,18.56,18.57,18.56,18.57,11600.0,14.0878,14.0954,14.0878,14.0954,11600.0
2013-02-14 12:20:00,18.57,18.57,18.55,18.55,27200.0,14.0954,14.0954,14.0802,14.0802,27200.0
2013-02-14 12:25:00,18.56,18.57,18.55,18.56,37200.0,14.0878,14.0954,14.0802,14.0878,37200.0
2013-02-14 12:30:00,18.56,18.56,18.55,18.56,52600.0,14.0878,14.0878,14.0802,14.0878,52600.0
2013-02-14 12:35:00,18.56,18.57,18.56,18.57,19000.0,14.0878,14.0954,14.0878,14.0954,19000.0
2013-02-14 12:40:00,18.57,18.58,18.56,18.58,10000.0,14.0954,14.103,14.0878,14.103,10000.0
2013-02-14 12:45:00,18.58,18.6,18.57,18.6,58000.0,14.103,14.1182,14.0954,14.1182,58000.0
2013-02-14 12:50:00,18.6,18.6,18.59,18.59,13200.0,14.1182,14.1182,14.1106,14.1106,13200.0
2013-02-14 12:55:00,18.59,18.6,18.59,18.6,30800.0,14.1106,14.1182,14.1106,14.1182,30800.0
2013-02-14 13:00:00,18.6,18.61,18.6,18.61,42000.0,14.1182,14.1258,14.1182,14.1258,42000.0
2013-02-14 13:05:00,18.61,18.63,18.61,18.63,18600.0,14.1258,14.141,14.1258,14.141,18600.0
2013-02-14 13:10:00,18.63,18.64,18.63,18.63,43200.0,14.141,14.1485,14.141,14.141,43200.0
2013-02-14 13:15:00,18.63,18.65,18.63,18.65,26000.0,14.141,14.1561,14.141,14.1561,26000.0
2013-02-14 13:20:00,18.65,18.65,18.65,18.65,35400.0,14.1561,14.1561,14.1561,14.1561,35400.0
2013-02-14 13:25:00,18.65,18.65,18.63,18.63,28000.0,14.1561,14.1561,14.141,14.141,28000.0
2013-02-14 13:30:00,18.63,18.65,18.63,18.65,45800.0,14.141,14.1561,14.141,14.1561,45800.0
2013-02-14 13:35:00,18.65,18.65,18.61,18.61,34800.0,14.1561,14.1561,14.1258,14.1258,34800.0
2013-02-14 13:40:00,18.61,18.63,18.61,18.63,29200.0,14.1258,14.141,14.1258,14.141,29200.0
2013-02-14 13:45:00,18.63,18.64,18.61,18.64,33800.0,14.141,14.1485,14.1258,14.1485,33800.0
2013-02-14 13:50:00,18.64,18.65,18.63,18.65,41600.0,14.1485,14.1561,14.141,14.1561,41600.0
2013-02-14 13:55:00,18.65,18.65,18.62,18.63,21400.0,14.1561,14.1561,14.1334,14.141,21400.0
2013-02-14 14:00:00,18.63,18.63,18.62,18.63,25600.0,14.141,14.141,14.1334,14.141,25600.0
2013-02-14 14:05:00,18.63,18.69,18.63,18.68,66600.0,14.141,14.1865,14.141,14.1789,66600.0
2013-02-14 14:10:00,18.69,18.69,18.68,18.69,32600.0,14.1865,14.1865,14.1789,14.1865,32600.0
2013-02-14 14:15:00,18.69,18.7,18.68,18.69,33400.0,14.1865,14.1941,14.1789,14.1865,33400.0
2013-02-14 14:20:00,18.7,18.7,18.69,18.7,17200.0,14.1941,14.1941,14.1865,14.1941,17200.0
2013-02-14 14:25:00,18.7,18.71,18.69,18.71,65600.0,14.1941,14.2017,14.1865,14.2017,65600.0
2013-02-14 14:30:00,18.7,18.71,18.68,18.68,60600.0,14.1941,14.2017,14.1789,14.1789,60600.0
2013-02-14 14:35:00,18.68,18.71,18.68,18.7,53400.0,14.1789,14.2017,14.1789,14.1941,53400.0
2013-02-14 14:40:00,18.7,18.72,18.7,18.72,51000.0,14.1941,14.2093,14.1941,14.2093,51000.0
2013-02-14 14:45:00,18.72,18.73,18.71,18.71,166000.0,14.2093,14.2169,14.2017,14.2017,166000.0
2013-02-14 14:50:00,18.72,18.74,18.71,18.74,47400.0,14.2093,14.2244,14.2017,14.2244,47400.0
2013-02-14 14:55:00,18.74,18.75,18.74,18.74,108400.0,14.2244,14.232,14.2244,14.2244,108400.0
2013-02-14 15:00:00,18.74,18.75,18.74,18.75,42000.0,14.2244,14.232,14.2244,14.232,42000.0
2013-02-14 15:05:00,18.75,18.75,18.75,18.75,43000.0,14.232,14.232,14.232,14.232,43000.0
2013-02-14 15:10:00,18.75,18.77,18.75,18.75,130000.0,14.232,14.2472,14.232,14.232,130000.0
2013-02-14 15:15:00,18.76,18.78,18.76,18.77,77000.0,14.2396,14.2548,14.2396,14.2472,77000.0
2013-02-14 15:20:00,18.78,18.8,18.77,18.8,88600.0,14.2548,14.27,14.2472,14.27,88600.0
2013-02-14 15:25:00,18.8,18.82,18.8,18.82,71200.0,14.27,14.2852,14.27,14.2852,71200.0
2013-02-14 15:30:00,18.81,18.82,18.77,18.77,149600.0,14.2776,14.2852,14.2472,14.2472,149600.0
2013-02-14 15:35:00,18.77,18.78,18.74,18.75,121800.0,14.2472,14.2548,14.2244,14.232,121800.0
2013-02-14 15:40:00,18.75,18.75,18.71,18.72,160800.0,14.232,14.232,14.2017,14.2093,160800.0
2013-02-14 15:45:00,18.72,18.73,18.7,18.71,169600.0,14.2093,14.2169,14.1941,14.2017,169600.0
2013-02-14 15:50:00,18.71,18.71,18.66,18.67,183800.0,14.2017,14.2017,14.1637,14.1713,183800.0
2013-02-14 15:55:00,18.67,18.72,18.66,18.66,553800.0,14.1713,14.2093,14.1637,14.1637,553800.0
2013-02-15 09:30:00,18.62,18.67,18.61,18.67,393800.0,14.1334,14.1713,14.1258,14.1713,393800.0
2013-02-15 09:35:00,18.67,18.7,18.67,18.69,21600.0,14.1713,14.1941,14.1713,14.1865,21600.0
2013-02-15 09:40:00,18.69,18.72,18.68,18.7,26400.0,14.1865,14.2093,14.1789,14.1941,26400.0
2013-02-15 09:45:00,18.7,18.7,18.61,18.61,36000.0,14.1941,14.1941,14.1258,14.1258,36000.0
2013-02-15 09:50:00,18.61,18.61,18.6,18.61,24000.0,14.1258,14.1258,14.1182,14.1258,24000.0
2013-02-15 09:55:00,18.61,18.61,18.58,18.58,29400.0,14.1258,14.1258,14.103,14.103,29400.0
2013-02-15 10:00:00,18.59,18.63,18.59,18.63,68800.0,14.1106,14.141,14.1106,14.141,68800.0
2013-02-15 10:05:00,18.63,18.63,18.6,18.61,55600.0,14.141,14.141,14.1182,14.1258,55600.0
2013-02-15 10:10:00,18.61,18.65,18.61,18.65,33800.0,14.1258,14.1561,14.1258,14.1561,33800.0
2013-02-15 10:15:00,18.65,18.65,18.63,18.65,35600.0,14.1561,14.1561,14.141,14.1561,35600.0
2013-02-15 10:20:00,18.65,18.65,18.61,18.63,25200.0,14.1561,14.1561,14.1258,14.141,25200.0
2013-02-15 10:25:00,18.63,18.65,18.63,18.64,18600.0,14.141,14.1561,14.141,14.1485,18600.0
2013-02-15 10:30:00,18.63,18.63,18.59,18.61,26400.0,14.141,14.141,14.1106,14.1258,26400.0
2013-02-15 10:35:00,18.61,18.62,18.6,18.62,21200.0,14.1258,14.1334,14.1182,14.1334,21200.0
2013-02-15 10:40:00,18.61,18.62,18.61,18.62,34200.0,14.1258,14.1334,14.1258,14.1334,34200.0
2013-02-15 10:45:00,18.62,18.63,18.61,18.61,30400.0,14.1334,14.141,14.1258,14.1258,30400.0
2013-02-15 10:50:00,18.61,18.61,18.6,18.6,26000.0,14.1258,14.1258,14.1182,14.1182,26000.0
2013-02-15 10:55:00,18.61,18.63,18.6,18.63,59000.0,14.1258,14.141,14.1182,14.141,59000.0
2013-02-15 11:00:00,18.62,18.63,18.61,18.63,14000.0,14.1334,14.141,14.1258,14.141,14000.0
2013-02-15 11:05:00,18.63,18.65,18.62,18.65,16600.0,14.141,14.1561,14.1334,14.1561,16600.0
2013-02-15 11:10:00,18.65,18.66,18.61,18.61,29600.0,14.1561,14.1637,14.1258,14.1258,29600.0
2013-02-15 11:15:00,18.61,18.61,18.6,18.6,32400.0,14.1258,14.1258,14.1182,14.1182,32400.0
2013-02-15 11:20:00,18.6,18.61,18.59,18.59,57200.0,14.1182,14.1258,14.1106,14.1106,57200.0
2013-02-15 11:25:00,18.6,18.61,18.59,18.6,24800.0,14.1182,14.1258,14.1106,14.1182,24800.0
2013-02-15 11:30:00,18.6,18.6,18.57,18.6,58600.0,14.1182,14.1182,14.0954,14.1182,58600.0
2013-02-15 11:35:00,18.6,18.6,18.59,18.59,25800.0,14.1182,14.1182,14.1106,14.1106,25800.0
2013-02-15 11:40:00,18.59,18.59,18.55,18.56,68000.0,14.1106,14.1106,14.0802,14.0878,68000.0
2013-02-15 11:45:00,18.56,18.56,18.55,18.56,14000.0,14.0878,14.0878,14.0802,14.0878,14000.0
2013-02-15 11:50:00,18.56,18.57,18.56,18.57,12000.0,14.0878,14.0954,14.0878,14.0954,12000.0
2013-02-15 11:55:00,18.56,18.57,18.55,18.57,21000.0,14.0878,14.0954,14.0802,14.0954,21000.0
2013-02-15 12:00:00,18.57,18.57,18.55,18.56,39000.0,14.0954,14.0954,14.0802,14.0878,39000.0
2013-02-15 12:05:00,18.56,18.57,18.56,18.56,18000.0,14.0878,14.0954,14.0878,14.0878,18000.0
2013-02-15 12:10:00,18.56,18.56,18.54,18.54,24200.0,14.0878,14.0878,14.0726,14.0726,24200.0
2013-02-15 12:15:00,18.54,18.54,18.53,18.53,14000.0,14.0726,14.0726,14.065,14.065,14000.0
2013-02-15 12:20:00,18.53,18.54,18.52,18.52,25400.0,14.065,14.0726,14.0575,14.0575,25400.0
2013-02-15 12:25:00,18.52,18.53,18.5,18.53,15600.0,14.0575,14.065,14.0423,14.065,15600.0
2013-02-15 12:30:00,18.52,18.53,18.52,18.52,7400.0,14.0575,14.065,14.0575,14.0575,7400.0
2013-02-15 12:35:00,18.52,18.53,18.52,18.53,22800.0,14.0575,14.065,14.0575,14.065,22800.0
2013-02-15 12:40:00,18.52,18.53,18.52,18.53,11200.0,14.0575,14.065,14.0575,14.065,11200.0
2013-02-15 12:45:00,18.53,18.54,18.53,18.53,16400.0,14.065,14.0726,14.065,14.065,16400.0
2013-02-15 12:50:00,18.54,18.54,18.53,18.53,14400.0,14.0726,14.0726,14.065,14.065,14400.0
2013-02-15 12:55:00,18.54,18.54,18.53,18.54,49200.0,14.0726,14.0726,14.065,14.0726,49200.0
2013-02-15 13:00:00,18.54,18.54,18.53,18.53,25000.0,14.0726,14.0726,14.065,14.065,25000.0
2013-02-15 13:05:00,18.53,18.53,18.52,18.52,20400.0,14.065,14.065,14.0575,14.0575,20400.0
2013-02-15 13:10:00,18.52,18.52,18.52,18.52,12600.0,14.0575,14.0575,14.0575,14.0575,12600.0
2013-02-15 13:15:00,18.52,18.53,18.52,18.53,23200.0,14.0575,14.065,14.0575,14.065,23200.0
2013-02-15 13:20:00,18.53,18.53,18.5,18.5,44000.0,14.065,14.065,14.0423,14.0423,44000.0
2013-02-15 13:25:00,18.5,18.5,18.46,18.47,32000.0,14.0423,14.0423,14.0119,14.0195,32000.0
2013-02-15 13:30:00,18.47,18.5,18.47,18.5,34200.0,14.0195,14.0423,14.0195,14.0423,34200.0
2013-02-15 13:35:00,18.5,18.52,18.5,18.52,19000.0,14.0423,14.0575,14.0423,14.0575,19000.0
2013-02-15 13:40:00,18.52,18.54,18.52,18.53,28000.0,14.0575,14.0726,14.0575,14.065,28000.0
2013-02-15 13:45:00,18.53,18.55,18.53,18.54,31000.0,14.065,14.0802,14.065,14.0726,31000.0
2013-02-15 13:50:00,18.54,18.55,18.51,18.51,72200.0,14.0726,14.0802,14.0499,14.0499,72200.0
2013-02-15 13:55:00,18.5,18.51,18.49,18.5,40800.0,14.0423,14.0499,14.0347,14.0423,40800.0
2013-02-15 14:00:00,18.5,18.52,18.5,18.5,69800.0,14.0423,14.0575,14.0423,14.0423,69800.0
2013-02-15 14:05:00,18.5,18.53,18.5,18.51,35800.0,14.0423,14.065,14.0423,14.0499,35800.0
2013-02-15 14:10:00,18.51,18.53,18.5,18.52,36000.0,14.0499,14.065,14.0423,14.0575,36000.0
2013-02-15 14:15:00,18.53,18.55,18.5,18.5,55800.0,14.065,14.0802,14.0423,14.0423,55800.0
2013-02-15 14:20:00,18.5,18.53,18.5,18.5,37600.0,14.0423,14.065,14.0423,14.0423,37600.0
2013-02-15 14:25:00,18.5,18.5,18.45,18.45,41800.0,14.0423,14.0423,14.0043,14.0043,41800.0
2013-02-15 14:30:00,18.45,18.46,18.43,18.45,176000.0,14.0043,14.0119,13.9891,14.0043,176000.0
2013-02-15 14:35:00,18.44,18.45,18.43,18.44,77000.0,13.9967,14.0043,13.9891,13.9967,77000.0
2013-02-15 14:40:00,18.43,18.44,18.41,18.41,49800.0,13.9891,13.9967,13.974,13.974,49800.0
2013-02-15 14:45:00,18.41,18.42,18.39,18.42,91400.0,13.974,13.9816,13.9588,13.9816,91400.0
2013-02-15 14:50:00,18.42,18.46,18.42,18.45,72600.0,13.9816,14.0119,13.9816,14.0043,72600.0
2013-02-15 14:55:00,18.46,18.47,18.45,18.46,231600.0,14.0119,14.0195,14.0043,14.0119,231600.0
2013-02-15 15:00:00,18.46,18.47,18.45,18.47,51200.0,14.0119,14.0195,14.0043,14.0195,51200.0
2013-02-15 15:05:00,18.47,18.47,18.45,18.45,45200.0,14.0195,14.0195,14.0043,14.0043,45200.0
2013-02-15 15:10:00,18.45,18.46,18.45,18.46,15800.0,14.0043,14.0119,14.0043,14.0119,15800.0
2013-02-15 15:15:00,18.46,18.48,18.46,18.48,31800.0,14.0119,14.0271,14.0119,14.0271,31800.0
2013-02-15 15:20:00,18.48,18.49,18.48,18.49,22200.0,14.0271,14.0347,14.0271,14.0347,22200.0
2013-02-15 15:25:00,18.49,18.49,18.47,18.48,88000.0,14.0347,14.0347,14.0195,14.0271,88000.0
2013-02-15 15:30:00,18.47,18.49,18.47,18.49,55000.0,14.0195,14.0347,14.0195,14.0347,55000.0
2013-02-15 15:35:00,18.49,18.5,18.49,18.5,64200.0,14.0347,14.0423,14.0347,14.0423,64200.0
2013-02-15 15:40:00,18.5,18.52,18.5,18.52,24400.0,14.0423,14.0575,14.0423,14.0575,24400.0
2013-02-15 15:45:00,18.52,18.53,18.51,18.52,64800.0,14.0575,14.065,14.0499,14.0575,64800.0
2013-02-15 15:50:00,18.52,18.54,18.52,18.54,53200.0,14.0575,14.0726,14.0575,14.0726,53200.0
2013-02-15 15:55:00,18.54,18.55,18.52,18.54,171800.0,14.0726,14.0802,14.0575,14.0726,171800.0
2013-02-19 09:30:00,18.36,18.41,18.25,18.36,181600.0,14.0684,14.1067,13.9841,14.0684,181600.0
2013-02-19 09:35:00,18.36,18.44,18.35,18.42,93400.0,14.0684,14.1297,14.0608,14.1144,93400.0
2013-02-19 09:40:00,18.42,18.45,18.42,18.43,82200.0,14.1144,14.1374,14.1144,14.1221,82200.0
2013-02-19 09:45:00,18.43,18.49,18.43,18.49,69800.0,14.1221,14.168,14.1221,14.168,69800.0
2013-02-19 09:50:00,18.49,18.56,18.49,18.55,107200.0,14.168,14.2217,14.168,14.214,107200.0
2013-02-19 09:55:00,18.55,18.56,18.52,18.56,74400.0,14.214,14.2217,14.191,14.2217,74400.0
2013-02-19 10:00:00,18.56,18.59,18.55,18.59,75000.0,14.2217,14.2447,14.214,14.2447,75000.0
2013-02-19 10:05:00,18.59,18.59,18.55,18.55,124800.0,14.2447,14.2447,14.214,14.214,124800.0
2013-02-19 10:10:00,18.55,18.57,18.55,18.57,64600.0,14.214,14.2293,14.214,14.2293,64600.0
2013-02-19 10:15:00,18.56,18.57,18.56,18.56,79000.0,14.2217,14.2293,14.2217,14.2217,79000.0
2013-02-19 10:20:00,18.56,18.57,18.56,18.57,29800.0,14.2217,14.2293,14.2217,14.2293,29800.0
2013-02-19 10:25:00,18.57,18.58,18.54,18.55,45600.0,14.2293,14.237,14.2064,14.214,45600.0
2013-02-19 10:30:00,18.55,18.56,18.5,18.5,48800.0,14.214,14.2217,14.1757,14.1757,48800.0
2013-02-19 10:35:00,18.5,18.52,18.5,18.52,47400.0,14.1757,14.191,14.1757,14.191,47400.0
2013-02-19 10:40:00,18.51,18.52,18.5,18.5,143000.0,14.1834,14.191,14.1757,14.1757,143000.0
2013-02-19 10:45:00,18.51,18.52,18.48,18.48,59200.0,14.1834,14.191,14.1604,14.1604,59200.0
2013-02-19 10:50:00,18.48,18.49,18.47,18.49,34600.0,14.1604,14.168,14.1527,14.168,34600.0
2013-02-19 10:55:00,18.48,18.51,18.48,18.51,73800.0,14.1604,14.1834,14.1604,14.1834,73800.0
2013-02-19 11:00:00,18.51,18.53,18.5,18.5,26200.0,14.1834,14.1987,14.1757,14.1757,26200.0
2013-02-19 11:05:00,18.5,18.52,18.5,18.52,15200.0,14.1757,14.191,14.1757,14.191,15200.0
2013-02-19 11:10:00,18.52,18.53,18.52,18.53,19800.0,14.191,14.1987,14.191,14.1987,19800.0
2013-02-19 11:15:00,18.53,18.54,18.52,18.52,44600.0,14.1987,14.2064,14.191,14.191,44600.0
2013-02-19 11:20:00,18.52,18.54,18.52,18.54,46600.0,14.191,14.2064,14.191,14.2064,46600.0
2013-02-19 11:25:00,18.54,18.57,18.54,18.56,34800.0,14.2064,14.2293,14.2064,14.2217,34800.0
2013-02-19 11:30:00,18.57,18.57,18.54,18.56,89800.0,14.2293,14.2293,14.2064,14.2217,89800.0
2013-02-19 11:35:00,18.56,18.58,18.55,18.58,22600.0,14.2217,14.237,14.214,14.237,22600.0
2013-02-19 11:40:00,18.58,18.58,18.57,18.58,54200.0,14.237,14.237,14.2293,14.237,54200.0
2013-02-19 11:45:00,18.58,18.59,18.58,18.59,7800.0,14.237,14.2447,14.237,14.2447,7800.0
2013-02-19 11:50:00,18.59,18.6,18.58,18.59,82800.0,14.2447,14.2523,14.237,14.2447,82800.0
2013-02-19 11:55:00,18.59,18.61,18.59,18.6,41800.0,14.2447,14.26,14.2447,14.2523,41800.0
2013-02-19 12:00:00,18.6,18.6,18.56,18.56,23400.0,14.2523,14.2523,14.2217,14.2217,23400.0
2013-02-19 12:05:00,18.56,18.56,18.52,18.52,11200.0,14.2217,14.2217,14.191,14.191,11200.0
2013-02-19 12:10:00,18.52,18.53,18.51,18.53,21400.0,14.191,14.1987,14.1834,14.1987,21400.0
2013-02-19 12:15:00,18.53,18.53,18.49,18.5,38800.0,14.1987,14.1987,14.168,14.1757,38800.0
2013-02-19 12:20:00,18.49,18.5,18.49,18.5,50000.0,14.168,14.1757,14.168,14.1757,50000.0
2013-02-19 12:25:00,18.5,18.5,18.49,18.49,58400.0,14.1757,14.1757,14.168,14.168,58400.0
2013-02-19 12:30:00,18.49,18.49,18.48,18.48,26000.0,14.168,14.168,14.1604,14.1604,26000.0
2013-02-19 12:35:00,18.48,18.49,18.48,18.49,21800.0,14.1604,14.168,14.1604,14.168,21800.0
2013-02-19 12:40:00,18.49,18.5,18.49,18.5,13200.0,14.168,14.1757,14.168,14.1757,13200.0
2013-02-19 12:45:00,18.5,18.5,18.47,18.47,55400.0,14.1757,14.1757,14.1527,14.1527,55400.0
2013-02-19 12:50:00,18.47,18.48,18.47,18.48,17800.0,14.1527,14.1604,14.1527,14.1604,17800.0
2013-02-19 12:55:00,18.48,18.5,18.47,18.5,26000.0,14.1604,14.1757,14.1527,14.1757,26000.0
2013-02-19 13:00:00,18.5,18.5,18.49,18.5,42400.0,14.1757,14.1757,14.168,14.1757,42400.0
2013-02-19 13:05:00,18.5,18.5,18.49,18.5,28800.0,14.1757,14.1757,14.168,14.1757,28800.0
2013-02-19 13:10:00,18.5,18.5,18.49,18.5,32000.0,14.1757,14.1757,14.168,14.1757,32000.0
2013-02-19 13:15:00,18.5,18.5,18.49,18.5,36800.0,14.1757,14.1757,14.168,14.1757,36800.0
2013-02-19 13:20:00,18.5,18.5,18.5,18.5,44200.0,14.1757,14.1757,14.1757,14.1757,44200.0
2013-02-19 13:25:00,18.5,18.5,18.49,18.49,98400.0,14.1757,14.1757,14.168,14.168,98400.0
2013-02-19 13:30:00,18.5,18.5,18.49,18.5,57600.0,14.1757,14.1757,14.168,14.1757,57600.0
2013-02-19 13:35:00,18.5,18.5,18.5,18.5,8000.0,14.1757,14.1757,14.1757,14.1757,8000.0
2013-02-19 13:40:00,18.5,18.5,18.5,18.5,42000.0,14.1757,14.1757,14.1757,14.1757,42000.0
2013-02-19 13:45:00,18.5,18.5,18.49,18.5,60800.0,14.1757,14.1757,14.168,14.1757,60800.0
2013-02-19 13:50:00,18.5,18.5,18.5,18.5,34200.0,14.1757,14.1757,14.1757,14.1757,34200.0
2013-02-19 13:55:00,18.5,18.5,18.5,18.5,24800.0,14.1757,14.1757,14.1757,14.1757,24800.0
2013-02-19 14:00:00,18.5,18.52,18.5,18.5,68800.0,14.1757,14.191,14.1757,14.1757,68800.0
2013-02-19 14:05:00,18.51,18.52,18.5,18.51,22400.0,14.1834,14.191,14.1757,14.1834,22400.0
2013-02-19 14:10:00,18.51,18.52,18.5,18.5,37600.0,14.1834,14.191,14.1757,14.1757,37600.0
2013-02-19 14:15:00,18.5,18.51,18.5,18.5,34200.0,14.1757,14.1834,14.1757,14.1757,34200.0
2013-02-19 14:20:00,18.5,18.5,18.5,18.5,25200.0,14.1757,14.1757,14.1757,14.1757,25200.0
2013-02-19 14:25:00,18.5,18.5,18.5,18.5,43200.0,14.1757,14.1757,14.1757,14.1757,43200.0
2013-02-19 14:30:00,18.5,18.5,18.49,18.5,67600.0,14.1757,14.1757,14.168,14.1757,67600.0
2013-02-19 14:35:00,18.49,18.5,18.49,18.5,109400.0,14.168,14.1757,14.168,14.1757,109400.0
2013-02-19 14:40:00,18.5,18.5,18.5,18.5,41800.0,14.1757,14.1757,14.1757,14.1757,41800.0
2013-02-19 14:45:00,18.5,18.5,18.5,18.5,10800.0,14.1757,14.1757,14.1757,14.1757,10800.0
2013-02-19 14:50:00,18.5,18.5,18.5,18.5,13000.0,14.1757,14.1757,14.1757,14.1757,13000.0
2013-02-19 14:55:00,18.5,18.5,18.5,18.5,64400.0,14.1757,14.1757,14.1757,14.1757,64400.0
2013-02-19 15:00:00,18.5,18.5,18.5,18.5,25800.0,14.1757,14.1757,14.1757,14.1757,25800.0
2013-02-19 15:05:00,18.5,18.51,18.5,18.5,14800.0,14.1757,14.1834,14.1757,14.1757,14800.0
2013-02-19 15:10:00,18.51,18.54,18.51,18.54,63400.0,14.1834,14.2064,14.1834,14.2064,63400.0
2013-02-19 15:15:00,18.53,18.54,18.53,18.53,56800.0,14.1987,14.2064,14.1987,14.1987,56800.0
2013-02-19 15:20:00,18.54,18.54,18.53,18.54,32000.0,14.2064,14.2064,14.1987,14.2064,32000.0
2013-02-19 15:25:00,18.54,18.55,18.54,18.54,78000.0,14.2064,14.214,14.2064,14.2064,78000.0
2013-02-19 15:30:00,18.54,18.55,18.54,18.54,64800.0,14.2064,14.214,14.2064,14.2064,64800.0
2013-02-19 15:35:00,18.55,18.56,18.54,18.55,62200.0,14.214,14.2217,14.2064,14.214,62200.0
2013-02-19 15:40:00,18.55,18.56,18.54,18.56,55800.0,14.214,14.2217,14.2064,14.2217,55800.0
2013-02-19 15:45:00,18.56,18.58,18.55,18.58,62600.0,14.2217,14.237,14.214,14.237,62600.0
2013-02-19 15:50:00,18.58,18.59,18.57,18.59,134600.0,14.237,14.2447,14.2293,14.2447,134600.0
2013-02-19 15:55:00,18.59,18.6,18.58,18.58,166400.0,14.2447,14.2523,14.237,14.237,166400.0
2013-02-20 09:30:00,18.54,18.58,18.53,18.55,85400.0,14.2064,14.237,14.1987,14.214,85400.0
2013-02-20 09:35:00,18.56,18.58,18.5,18.57,45600.0,14.2217,14.237,14.1757,14.2293,45600.0
2013-02-20 09:40:00,18.57,18.6,18.53,18.54,65800.0,14.2293,14.2523,14.1987,14.2064,65800.0
2013-02-20 09:45:00,18.54,18.56,18.54,18.55,75200.0,14.2064,14.2217,14.2064,14.214,75200.0
2013-02-20 09:50:00,18.54,18.6,18.54,18.58,25600.0,14.2064,14.2523,14.2064,14.237,25600.0
2013-02-20 09:55:00,18.58,18.58,18.54,18.55,26600.0,14.237,14.237,14.2064,14.214,26600.0
2013-02-20 10:00:00,18.56,18.58,18.56,18.57,51000.0,14.2217,14.237,14.2217,14.2293,51000.0
2013-02-20 10:05:00,18.57,18.57,18.55,18.55,23200.0,14.2293,14.2293,14.214,14.214,23200.0
2013-02-20 10:10:00,18.56,18.6,18.56,18.58,16800.0,14.2217,14.2523,14.2217,14.237,16800.0
2013-02-20 10:15:00,18.58,18.6,18.58,18.6,29200.0,14.237,14.2523,14.237,14.2523,29200.0
2013-02-20 10:20:00,18.6,18.62,18.6,18.6,23400.0,14.2523,14.2677,14.2523,14.2523,23400.0
2013-02-20 10:25:00,18.6,18.6,18.57,18.57,24600.0,14.2523,14.2523,14.2293,14.2293,24600.0
2013-02-20 10:30:00,18.56,18.57,18.5,18.51,29400.0,14.2217,14.2293,14.1757,14.1834,29400.0
2013-02-20 10:35:00,18.51,18.55,18.51,18.54,31000.0,14.1834,14.214,14.1834,14.2064,31000.0
2013-02-20 10:40:00,18.54,18.57,18.54,18.56,56200.0,14.2064,14.2293,14.2064,14.2217,56200.0
2013-02-20 10:45:00,18.56,18.57,18.56,18.56,36800.0,14.2217,14.2293,14.2217,14.2217,36800.0
2013-02-20 10:50:00,18.57,18.57,18.55,18.55,22200.0,14.2293,14.2293,14.214,14.214,22200.0
2013-02-20 10:55:00,18.55,18.55,18.52,18.52,29400.0,14.214,14.214,14.191,14.191,29400.0
2013-02-20 11:00:00,18.52,18.52,18.5,18.5,48600.0,14.191,14.191,14.1757,14.1757,48600.0
2013-02-20 11:05:00,18.49,18.49,18.46,18.48,35400.0,14.168,14.168,14.1451,14.1604,35400.0
2013-02-20 11:10:00,18.49,18.5,18.47,18.47,57200.0,14.168,14.1757,14.1527,14.1527,57200.0
2013-02-20 11:15:00,18.47,18.48,18.45,18.47,39600.0,14.1527,14.1604,14.1374,14.1527,39600.0
2013-02-20 11:20:00,18.47,18.49,18.46,18.48,20200.0,14.1527,14.168,14.1451,14.1604,20200.0
2013-02-20 11:25:00,18.48,18.49,18.46,18.46,27000.0,14.1604,14.168,14.1451,14.1451,27000.0
2013-02-20 11:30:00,18.46,18.47,18.45,18.46,21000.0,14.1451,14.1527,14.1374,14.1451,21000.0
2013-02-20 11:35:00,18.46,18.46,18.39,18.4,66600.0,14.1451,14.1451,14.0914,14.0991,66600.0
2013-02-20 11:40:00,18.4,18.42,18.39,18.4,34200.0,14.0991,14.1144,14.0914,14.0991,34200.0
2013-02-20 11:45:00,18.4,18.47,18.4,18.47,21600.0,14.0991,14.1527,14.0991,14.1527,21600.0
2013-02-20 11:50:00,18.47,18.47,18.43,18.43,18200.0,14.1527,14.1527,14.1221,14.1221,18200.0
2013-02-20 11:55:00,18.44,18.45,18.43,18.45,13000.0,14.1297,14.1374,14.1221,14.1374,13000.0
2013-02-20 12:00:00,18.44,18.47,18.44,18.46,8400.0,14.1297,14.1527,14.1297,14.1451,8400.0
2013-02-20 12:05:00,18.47,18.49,18.46,18.47,167800.0,14.1527,14.168,14.1451,14.1527,167800.0
2013-02-20 12:10:00,18.47,18.49,18.46,18.49,22200.0,14.1527,14.168,14.1451,14.168,22200.0
2013-02-20 12:15:00,18.49,18.5,18.49,18.5,26200.0,14.168,14.1757,14.168,14.1757,26200.0
2013-02-20 12:20:00,18.5,18.5,18.49,18.5,27000.0,14.1757,14.1757,14.168,14.1757,27000.0
2013-02-20 12:25:00,18.5,18.5,18.49,18.5,10200.0,14.1757,14.1757,14.168,14.1757,10200.0
2013-02-20 12:30:00,18.49,18.49,18.47,18.48,18200.0,14.168,14.168,14.1527,14.1604,18200.0
2013-02-20 12:35:00,18.49,18.5,18.48,18.49,13800.0,14.168,14.1757,14.1604,14.168,13800.0
2013-02-20 12:40:00,18.49,18.49,18.46,18.47,17400.0,14.168,14.168,14.1451,14.1527,17400.0
2013-02-20 12:45:00,18.47,18.47,18.46,18.46,20200.0,14.1527,14.1527,14.1451,14.1451,20200.0
2013-02-20 12:50:00,18.46,18.46,18.44,18.45,11600.0,14.1451,14.1451,14.1297,14.1374,11600.0
2013-02-20 12:55:00,18.45,18.46,18.45,18.46,15200.0,14.1374,14.1451,14.1374,14.1451,15200.0
2013-02-20 13:00:00,18.45,18.45,18.43,18.44,22000.0,14.1374,14.1374,14.1221,14.1297,22000.0
2013-02-20 13:05:00,18.44,18.44,18.43,18.43,15000.0,14.1297,14.1297,14.1221,14.1221,15000.0
2013-02-20 13:10:00,18.43,18.43,18.39,18.42,16600.0,14.1221,14.1221,14.0914,14.1144,16600.0
2013-02-20 13:15:00,18.41,18.42,18.41,18.42,5800.0,14.1067,14.1144,14.1067,14.1144,5800.0
2013-02-20 13:20:00,18.42,18.42,18.41,18.41,24200.0,14.1144,14.1144,14.1067,14.1067,24200.0
2013-02-20 13:25:00,18.4,18.41,18.39,18.4,9400.0,14.0991,14.1067,14.0914,14.0991,9400.0
2013-02-20 13:30:00,18.4,18.4,18.39,18.4,12200.0,14.0991,14.0991,14.0914,14.0991,12200.0
2013-02-20 13:35:00,18.4,18.42,18.4,18.4,23200.0,14.0991,14.1144,14.0991,14.0991,23200.0
2013-02-20 13:40:00,18.41,18.41,18.39,18.39,13000.0,14.1067,14.1067,14.0914,14.0914,13000.0
2013-02-20 13:45:00,18.39,18.39,18.37,18.38,14600.0,14.0914,14.0914,14.0761,14.0838,14600.0
2013-02-20 13:50:00,18.37,18.38,18.36,18.36,11400.0,14.0761,14.0838,14.0684,14.0684,11400.0
2013-02-20 13:55:00,18.36,18.37,18.36,18.36,12600.0,14.0684,14.0761,14.0684,14.0684,12600.0
2013-02-20 14:00:00,18.36,18.38,18.32,18.38,84400.0,14.0684,14.0838,14.0378,14.0838,84400.0
2013-02-20 14:05:00,18.38,18.4,18.36,18.4,21600.0,14.0838,14.0991,14.0684,14.0991,21600.0
2013-02-20 14:10:00,18.4,18.4,18.36,18.36,20400.0,14.0991,14.0991,14.0684,14.0684,20400.0
2013-02-20 14:15:00,18.36,18.4,18.36,18.4,31000.0,14.0684,14.0991,14.0684,14.0991,31000.0
2013-02-20 14:20:00,18.41,18.41,18.36,18.36,30600.0,14.1067,14.1067,14.0684,14.0684,30600.0
2013-02-20 14:25:00,18.36,18.39,18.36,18.39,28800.0,14.0684,14.0914,14.0684,14.0914,28800.0
2013-02-20 14:30:00,18.39,18.4,18.36,18.36,26000.0,14.0914,14.0991,14.0684,14.0684,26000.0
2013-02-20 14:35:00,18.36,18.38,18.35,18.38,26800.0,14.0684,14.0838,14.0608,14.0838,26800.0
2013-02-20 14:40:00,18.38,18.38,18.34,18.35,26200.0,14.0838,14.0838,14.0531,14.0608,26200.0
2013-02-20 14:45:00,18.35,18.35,18.29,18.31,46000.0,14.0608,14.0608,14.0148,14.0301,46000.0
2013-02-20 14:50:00,18.31,18.31,18.25,18.25,31200.0,14.0301,14.0301,13.9841,13.9841,31200.0
2013-02-20 14:55:00,18.25,18.29,18.25,18.27,22800.0,13.9841,14.0148,13.9841,13.9995,22800.0
2013-02-20 15:00:00,18.27,18.27,18.24,18.25,52600.0,13.9995,13.9995,13.9765,13.9841,52600.0
2013-02-20 15:05:00,18.25,18.27,18.25,18.27,16800.0,13.9841,13.9995,13.9841,13.9995,16800.0
2013-02-20 15:10:00,18.27,18.27,18.23,18.23,44600.0,13.9995,13.9995,13.9688,13.9688,44600.0
2013-02-20 15:15:00,18.23,18.26,18.23,18.25,37800.0,13.9688,13.9918,13.9688,13.9841,37800.0
2013-02-20 15:20:00,18.24,18.25,18.22,18.24,37000.0,13.9765,13.9841,13.9612,13.9765,37000.0
2013-02-20 15:25:00,18.24,18.24,18.22,18.24,42400.0,13.9765,13.9765,13.9612,13.9765,42400.0
2013-02-20 15:30:00,18.24,18.25,18.22,18.25,63000.0,13.9765,13.9841,13.9612,13.9841,63000.0
2013-02-20 15:35:00,18.25,18.29,18.25,18.29,68600.0,13.9841,14.0148,13.9841,14.0148,68600.0
2013-02-20 15:40:00,18.29,18.29,18.25,18.25,72000.0,14.0148,14.0148,13.9841,13.9841,72000.0
2013-02-20 15:45:00,18.25,18.25,18.21,18.22,78000.0,13.9841,13.9841,13.9535,13.9612,78000.0
2013-02-20 15:50:00,18.23,18.25,18.23,18.24,149200.0,13.9688,13.9841,13.9688,13.9765,149200.0
2013-02-20 15:55:00,18.24,18.24,18.21,18.23,369200.0,13.9765,13.9765,13.9535,13.9688,369200.0
2013-02-21 09:30:00,18.27,18.28,18.16,18.17,211800.0,13.9995,14.0071,13.9152,13.9228,211800.0
2013-02-21 09:35:00,18.17,18.21,18.16,18.19,148800.0,13.9228,13.9535,13.9152,13.9382,148800.0
2013-02-21 09:40:00,18.2,18.21,18.18,18.19,166400.0,13.9458,13.9535,13.9305,13.9382,166400.0
2013-02-21 09:45:00,18.19,18.19,18.08,18.09,115400.0,13.9382,13.9382,13.8539,13.8615,115400.0
2013-02-21 09:50:00,18.08,18.09,18.03,18.04,82000.0,13.8539,13.8615,13.8156,13.8232,82000.0
2013-02-21 09:55:00,18.05,18.14,18.05,18.13,64000.0,13.8309,13.8999,13.8309,13.8922,64000.0
2013-02-21 10:00:00,18.13,18.13,18.0,18.05,88600.0,13.8922,13.8922,13.7926,13.8309,88600.0
2013-02-21 10:05:00,18.05,18.09,18.05,18.06,255200.0,13.8309,13.8615,13.8309,13.8386,255200.0
2013-02-21 10:10:00,18.06,18.09,18.05,18.09,54400.0,13.8386,13.8615,13.8309,13.8615,54400.0
2013-02-21 10:15:00,18.08,18.09,18.06,18.07,43200.0,13.8539,13.8615,13.8386,13.8462,43200.0
2013-02-21 10:20:00,18.06,18.08,18.05,18.05,49000.0,13.8386,13.8539,13.8309,13.8309,49000.0
2013-02-21 10:25:00,18.05,18.1,18.03,18.08,104000.0,13.8309,13.8692,13.8156,13.8539,104000.0
2013-02-21 10:30:00,18.08,18.13,18.07,18.13,72800.0,13.8539,13.8922,13.8462,13.8922,72800.0
2013-02-21 10:35:00,18.12,18.12,18.07,18.07,47600.0,13.8845,13.8845,13.8462,13.8462,47600.0
2013-02-21 10:40:00,18.07,18.09,18.02,18.09,58800.0,13.8462,13.8615,13.8079,13.8615,58800.0
2013-02-21 10:45:00,18.08,18.11,18.08,18.11,36600.0,13.8539,13.8769,13.8539,13.8769,36600.0
2013-02-21 10:50:00,18.11,18.11,18.06,18.09,50600.0,13.8769,13.8769,13.8386,13.8615,50600.0
2013-02-21 10:55:00,18.09,18.11,18.08,18.1,63600.0,13.8615,13.8769,13.8539,13.8692,63600.0
2013-02-21 11:00:00,18.1,18.11,18.03,18.05,118000.0,13.8692,13.8769,13.8156,13.8309,118000.0
2013-02-21 11:05:00,18.05,18.09,18.05,18.07,36000.0,13.8309,13.8615,13.8309,13.8462,36000.0
2013-02-21 11:10:00,18.07,18.08,18.04,18.04,27000.0,13.8462,13.8539,13.8232,13.8232,27000.0
2013-02-21 11:15:00,18.03,18.07,18.03,18.03,28400.0,13.8156,13.8462,13.8156,13.8156,28400.0
2013-02-21 11:20:00,18.03,18.05,18.03,18.05,22800.0,13.8156,13.8309,13.8156,13.8309,22800.0
2013-02-21 11:25:00,18.05,18.07,18.04,18.07,45000.0,13.8309,13.8462,13.8232,13.8462,45000.0
2013-02-21 11:30:00,18.06,18.06,18.02,18.02,47800.0,13.8386,13.8386,13.8079,13.8079,47800.0
2013-02-21 11:35:00,18.03,18.05,18.02,18.05,32000.0,13.8156,13.8309,13.8079,13.8309,32000.0
2013-02-21 11:40:00,18.05,18.08,18.05,18.07,32200.0,13.8309,13.8539,13.8309,13.8462,32200.0
2013-02-21 11:45:00,18.07,18.07,18.04,18.05,143000.0,13.8462,13.8462,13.8232,13.8309,143000.0
2013-02-21 11:50:00,18.05,18.06,18.05,18.06,18600.0,13.8309,13.8386,13.8309,13.8386,18600.0
2013-02-21 11:55:00,18.06,18.06,18.03,18.05,36000.0,13.8386,13.8386,13.8156,13.8309,36000.0
2013-02-21 12:00:00,18.05,18.05,18.03,18.03,22200.0,13.8309,13.8309,13.8156,13.8156,22200.0
2013-02-21 12:05:00,18.03,18.03,17.98,18.0,43200.0,13.8156,13.8156,13.7773,13.7926,43200.0
2013-02-21 12:10:00,17.99,17.99,17.96,17.96,24600.0,13.7849,13.7849,13.7619,13.7619,24600.0
2013-02-21 12:15:00,17.96,17.97,17.93,17.96,53200.0,13.7619,13.7696,13.7389,13.7619,53200.0
2013-02-21 12:20:00,17.95,17.96,17.93,17.95,79800.0,13.7543,13.7619,13.7389,13.7543,79800.0
2013-02-21 12:25:00,17.95,17.95,17.92,17.92,59600.0,13.7543,13.7543,13.7313,13.7313,59600.0
2013-02-21 12:30:00,17.92,17.95,17.92,17.94,37400.0,13.7313,13.7543,13.7313,13.7466,37400.0
2013-02-21 12:35:00,17.93,17.94,17.92,17.93,28200.0,13.7389,13.7466,13.7313,13.7389,28200.0
2013-02-21 12:40:00,17.94,17.96,17.94,17.95,22400.0,13.7466,13.7619,13.7466,13.7543,22400.0
2013-02-21 12:45:00,17.95,17.97,17.95,17.95,31200.0,13.7543,13.7696,13.7543,13.7543,31200.0
2013-02-21 12:50:00,17.96,17.98,17.96,17.98,20400.0,13.7619,13.7773,13.7619,13.7773,20400.0
2013-02-21 12:55:00,17.98,17.99,17.97,17.99,19200.0,13.7773,13.7849,13.7696,13.7849,19200.0
2013-02-21 13:00:00,17.99,18.01,17.99,18.0,30600.0,13.7849,13.8002,13.7849,13.7926,30600.0
2013-02-21 13:05:00,18.0,18.0,18.0,18.0,14400.0,13.7926,13.7926,13.7926,13.7926,14400.0
2013-02-21 13:10:00,18.0,18.0,17.99,17.99,14200.0,13.7926,13.7926,13.7849,13.7849,14200.0
2013-02-21 13:15:00,17.99,18.0,17.99,18.0,20400.0,13.7849,13.7926,13.7849,13.7926,20400.0
2013-02-21 13:20:00,18.0,18.0,17.99,17.99,17000.0,13.7926,13.7926,13.7849,13.7849,17000.0
2013-02-21 13:25:00,17.98,17.98,17.96,17.96,25600.0,13.7773,13.7773,13.7619,13.7619,25600.0
2013-02-21 13:30:00,17.97,17.97,17.95,17.96,21600.0,13.7696,13.7696,13.7543,13.7619,21600.0
2013-02-21 13:35:00,17.97,17.99,17.97,17.99,30200.0,13.7696,13.7849,13.7696,13.7849,30200.0
2013-02-21 13:40:00,17.99,18.0,17.98,18.0,107000.0,13.7849,13.7926,13.7773,13.7926,107000.0
2013-02-21 13:45:00,18.0,18.0,17.99,18.0,23000.0,13.7926,13.7926,13.7849,13.7926,23000.0
2013-02-21 13:50:00,17.99,18.0,17.98,18.0,62000.0,13.7849,13.7926,13.7773,13.7926,62000.0
2013-02-21 13:55:00,18.0,18.01,17.99,18.01,37200.0,13.7926,13.8002,13.7849,13.8002,37200.0
2013-02-21 14:00:00,18.0,18.0,17.98,17.99,43800.0,13.7926,13.7926,13.7773,13.7849,43800.0
2013-02-21 14:05:00,17.99,18.0,17.99,17.99,49600.0,13.7849,13.7926,13.7849,13.7849,49600.0
2013-02-21 14:10:00,17.99,17.99,17.98,17.99,16600.0,13.7849,13.7849,13.7773,13.7849,16600.0
2013-02-21 14:15:00,17.99,18.0,17.98,17.99,21000.0,13.7849,13.7926,13.7773,13.7849,21000.0
2013-02-21 14:20:00,17.99,18.0,17.98,18.0,54400.0,13.7849,13.7926,13.7773,13.7926,54400.0
2013-02-21 14:25:00,18.0,18.03,18.0,18.03,75200.0,13.7926,13.8156,13.7926,13.8156,75200.0
2013-02-21 14:30:00,18.03,18.05,18.03,18.05,35600.0,13.8156,13.8309,13.8156,13.8309,35600.0
2013-02-21 14:35:00,18.04,18.05,18.04,18.04,9000.0,13.8232,13.8309,13.8232,13.8232,9000.0
2013-02-21 14:40:00,18.04,18.04,18.03,18.04,24800.0,13.8232,13.8232,13.8156,13.8232,24800.0
2013-02-21 14:45:00,18.04,18.04,18.03,18.03,24800.0,13.8232,13.8232,13.8156,13.8156,24800.0
2013-02-21 14:50:00,18.03,18.03,18.02,18.03,29000.0,13.8156,13.8156,13.8079,13.8156,29000.0
2013-02-21 14:55:00,18.03,18.05,18.03,18.05,49200.0,13.8156,13.8309,13.8156,13.8309,49200.0
2013-02-21 15:00:00,18.05,18.09,18.04,18.09,61200.0,13.8309,13.8615,13.8232,13.8615,61200.0
2013-02-21 15:05:00,18.09,18.12,18.09,18.11,61600.0,13.8615,13.8845,13.8615,13.8769,61600.0
2013-02-21 15:10:00,18.11,18.11,18.1,18.11,37400.0,13.8769,13.8769,13.8692,13.8769,37400.0
2013-02-21 15:15:00,18.11,18.11,18.09,18.1,43400.0,13.8769,13.8769,13.8615,13.8692,43400.0
2013-02-21 15:20:00,18.09,18.11,18.08,18.11,29000.0,13.8615,13.8769,13.8539,13.8769,29000.0
2013-02-21 15:25:00,18.11,18.14,18.11,18.11,45800.0,13.8769,13.8999,13.8769,13.8769,45800.0
2013-02-21 15:30:00,18.11,18.13,18.1,18.1,64200.0,13.8769,13.8922,13.8692,13.8692,64200.0
2013-02-21 15:35:00,18.1,18.11,18.08,18.1,42600.0,13.8692,13.8769,13.8539,13.8692,42600.0
2013-02-21 15:40:00,18.1,18.1,18.07,18.08,44800.0,13.8692,13.8692,13.8462,13.8539,44800.0
2013-02-21 15:45:00,18.07,18.09,18.07,18.07,69600.0,13.8462,13.8615,13.8462,13.8462,69600.0
2013-02-21 15:50:00,18.07,18.08,18.05,18.05,89400.0,13.8462,13.8539,13.8309,13.8309,89400.0
2013-02-21 15:55:00,18.05,18.08,18.05,18.07,168200.0,13.8309,13.8539,13.8309,13.8462,168200.0
2013-02-22 09:30:00,18.28,18.38,18.18,18.36,146600.0,14.0071,14.0838,13.9305,14.0684,146600.0
2013-02-22 09:35:00,18.37,18.44,18.36,18.41,156200.0,14.0761,14.1297,14.0684,14.1067,156200.0
2013-02-22 09:40:00,18.41,18.41,18.32,18.33,64200.0,14.1067,14.1067,14.0378,14.0454,64200.0
2013-02-22 09:45:00,18.33,18.33,18.25,18.27,114000.0,14.0454,14.0454,13.9841,13.9995,114000.0
2013-02-22 09:50:00,18.26,18.29,18.25,18.29,82600.0,13.9918,14.0148,13.9841,14.0148,82600.0
2013-02-22 09:55:00,18.29,18.36,18.29,18.36,50000.0,14.0148,14.0684,14.0148,14.0684,50000.0
2013-02-22 10:00:00,18.36,18.39,18.34,18.35,50800.0,14.0684,14.0914,14.0531,14.0608,50800.0
2013-02-22 10:05:00,18.34,18.43,18.34,18.41,84800.0,14.0531,14.1221,14.0531,14.1067,84800.0
2013-02-22 10:10:00,18.41,18.41,18.35,18.36,47800.0,14.1067,14.1067,14.0608,14.0684,47800.0
2013-02-22 10:15:00,18.36,18.41,18.35,18.38,108200.0,14.0684,14.1067,14.0608,14.0838,108200.0
2013-02-22 10:20:00,18.38,18.43,18.38,18.43,75600.0,14.0838,14.1221,14.0838,14.1221,75600.0
2013-02-22 10:25:00,18.43,18.44,18.36,18.36,104600.0,14.1221,14.1297,14.0684,14.0684,104600.0
2013-02-22 10:30:00,18.36,18.36,18.31,18.31,49000.0,14.0684,14.0684,14.0301,14.0301,49000.0
2013-02-22 10:35:00,18.31,18.33,18.3,18.32,69200.0,14.0301,14.0454,14.0225,14.0378,69200.0
2013-02-22 10:40:00,18.31,18.34,18.3,18.34,64200.0,14.0301,14.0531,14.0225,14.0531,64200.0
2013-02-22 10:45:00,18.34,18.35,18.33,18.33,63000.0,14.0531,14.0608,14.0454,14.0454,63000.0
2013-02-22 10:50:00,18.33,18.33,18.32,18.32,45400.0,14.0454,14.0454,14.0378,14.0378,45400.0
2013-02-22 10:55:00,18.32,18.33,18.31,18.31,46200.0,14.0378,14.0454,14.0301,14.0301,46200.0
2013-02-22 11:00:00,18.31,18.32,18.3,18.31,36200.0,14.0301,14.0378,14.0225,14.0301,36200.0
2013-02-22 11:05:00,18.31,18.31,18.3,18.31,15200.0,14.0301,14.0301,14.0225,14.0301,15200.0
2013-02-22 11:10:00,18.31,18.32,18.28,18.32,58400.0,14.0301,14.0378,14.0071,14.0378,58400.0
2013-02-22 11:15:00,18.32,18.34,18.32,18.34,54000.0,14.0378,14.0531,14.0378,14.0531,54000.0
2013-02-22 11:20:00,18.34,18.39,18.34,18.38,80200.0,14.0531,14.0914,14.0531,14.0838,80200.0
2013-02-22 11:25:00,18.39,18.43,18.38,18.43,72200.0,14.0914,14.1221,14.0838,14.1221,72200.0
2013-02-22 11:30:00,18.43,18.43,18.43,18.43,31000.0,14.1221,14.1221,14.1221,14.1221,31000.0
2013-02-22 11:35:00,18.43,18.46,18.43,18.45,28800.0,14.1221,14.1451,14.1221,14.1374,28800.0
2013-02-22 11:40:00,18.46,18.46,18.44,18.45,35200.0,14.1451,14.1451,14.1297,14.1374,35200.0
2013-02-22 11:45:00,18.45,18.47,18.45,18.45,39200.0,14.1374,14.1527,14.1374,14.1374,39200.0
2013-02-22 11:50:00,18.45,18.48,18.45,18.48,66800.0,14.1374,14.1604,14.1374,14.1604,66800.0
2013-02-22 11:55:00,18.48,18.49,18.47,18.48,34400.0,14.1604,14.168,14.1527,14.1604,34400.0
2013-02-22 12:00:00,18.48,18.48,18.43,18.45,101200.0,14.1604,14.1604,14.1221,14.1374,101200.0
2013-02-22 12:05:00,18.45,18.47,18.45,18.46,35400.0,14.1374,14.1527,14.1374,14.1451,35400.0
2013-02-22 12:10:00,18.46,18.46,18.43,18.45,34800.0,14.1451,14.1451,14.1221,14.1374,34800.0
2013-02-22 12:15:00,18.45,18.45,18.44,18.44,17000.0,14.1374,14.1374,14.1297,14.1297,17000.0
2013-02-22 12:20:00,18.44,18.44,18.42,18.43,12800.0,14.1297,14.1297,14.1144,14.1221,12800.0
2013-02-22 12:25:00,18.43,18.43,18.41,18.43,44600.0,14.1221,14.1221,14.1067,14.1221,44600.0
2013-02-22 12:30:00,18.43,18.43,18.41,18.42,20800.0,14.1221,14.1221,14.1067,14.1144,20800.0
2013-02-22 12:35:00,18.42,18.43,18.42,18.43,17800.0,14.1144,14.1221,14.1144,14.1221,17800.0
2013-02-22 12:40:00,18.43,18.46,18.43,18.46,27200.0,14.1221,14.1451,14.1221,14.1451,27200.0
2013-02-22 12:45:00,18.46,18.46,18.43,18.45,34200.0,14.1451,14.1451,14.1221,14.1374,34200.0
2013-02-22 12:50:00,18.46,18.47,18.46,18.46,7600.0,14.1451,14.1527,14.1451,14.1451,7600.0
2013-02-22 12:55:00,18.46,18.48,18.46,18.47,22000.0,14.1451,14.1604,14.1451,14.1527,22000.0
2013-02-22 13:00:00,18.48,18.48,18.47,18.48,23400.0,14.1604,14.1604,14.1527,14.1604,23400.0
2013-02-22 13:05:00,18.48,18.48,18.46,18.46,21400.0,14.1604,14.1604,14.1451,14.1451,21400.0
2013-02-22 13:10:00,18.47,18.47,18.46,18.47,32200.0,14.1527,14.1527,14.1451,14.1527,32200.0
2013-02-22 13:15:00,18.47,18.48,18.47,18.48,47000.0,14.1527,14.1604,14.1527,14.1604,47000.0
2013-02-22 13:20:00,18.48,18.49,18.47,18.48,36200.0,14.1604,14.168,14.1527,14.1604,36200.0
2013-02-22 13:25:00,18.47,18.48,18.45,18.45,16000.0,14.1527,14.1604,14.1374,14.1374,16000.0
2013-02-22 13:30:00,18.46,18.47,18.45,18.46,18600.0,14.1451,14.1527,14.1374,14.1451,18600.0
2013-02-22 13:35:00,18.46,18.47,18.46,18.47,11200.0,14.1451,14.1527,14.1451,14.1527,11200.0
2013-02-22 13:40:00,18.47,18.48,18.44,18.45,25000.0,14.1527,14.1604,14.1297,14.1374,25000.0
2013-02-22 13:45:00,18.45,18.45,18.44,18.45,14200.0,14.1374,14.1374,14.1297,14.1374,14200.0
2013-02-22 13:50:00,18.45,18.46,18.45,18.46,23600.0,14.1374,14.1451,14.1374,14.1451,23600.0
2013-02-22 13:55:00,18.46,18.46,18.46,18.46,23800.0,14.1451,14.1451,14.1451,14.1451,23800.0
2013-02-22 14:00:00,18.46,18.46,18.45,18.45,31200.0,14.1451,14.1451,14.1374,14.1374,31200.0
2013-02-22 14:05:00,18.45,18.45,18.41,18.41,39000.0,14.1374,14.1374,14.1067,14.1067,39000.0
2013-02-22 14:10:00,18.42,18.43,18.42,18.43,13400.0,14.1144,14.1221,14.1144,14.1221,13400.0
2013-02-22 14:15:00,18.43,18.44,18.43,18.43,28600.0,14.1221,14.1297,14.1221,14.1221,28600.0
2013-02-22 14:20:00,18.43,18.43,18.43,18.43,22400.0,14.1221,14.1221,14.1221,14.1221,22400.0
2013-02-22 14:25:00,18.43,18.43,18.43,18.43,10000.0,14.1221,14.1221,14.1221,14.1221,10000.0
2013-02-22 14:30:00,18.43,18.43,18.43,18.43,19200.0,14.1221,14.1221,14.1221,14.1221,19200.0
2013-02-22 14:35:00,18.43,18.44,18.43,18.44,14400.0,14.1221,14.1297,14.1221,14.1297,14400.0
2013-02-22 14:40:00,18.43,18.44,18.42,18.42,23400.0,14.1221,14.1297,14.1144,14.1144,23400.0
2013-02-22 14:45:00,18.42,18.43,18.4,18.4,24200.0,14.1144,14.1221,14.0991,14.0991,24200.0
2013-02-22 14:50:00,18.4,18.43,18.4,18.42,29000.0,14.0991,14.1221,14.0991,14.1144,29000.0
2013-02-22 14:55:00,18.42,18.42,18.41,18.41,12800.0,14.1144,14.1144,14.1067,14.1067,12800.0
2013-02-22 15:00:00,18.42,18.43,18.42,18.43,28400.0,14.1144,14.1221,14.1144,14.1221,28400.0
2013-02-22 15:05:00,18.43,18.43,18.42,18.42,37000.0,14.1221,14.1221,14.1144,14.1144,37000.0
2013-02-22 15:10:00,18.42,18.43,18.42,18.43,30400.0,14.1144,14.1221,14.1144,14.1221,30400.0
2013-02-22 15:15:00,18.43,18.44,18.41,18.42,63400.0,14.1221,14.1297,14.1067,14.1144,63400.0
2013-02-22 15:20:00,18.42,18.42,18.39,18.4,44400.0,14.1144,14.1144,14.0914,14.0991,44400.0
2013-02-22 15:25:00,18.4,18.4,18.39,18.4,30400.0,14.0991,14.0991,14.0914,14.0991,30400.0
2013-02-22 15:30:00,18.4,18.42,18.4,18.4,53800.0,14.0991,14.1144,14.0991,14.0991,53800.0
2013-02-22 15:35:00,18.4,18.42,18.4,18.42,37200.0,14.0991,14.1144,14.0991,14.1144,37200.0
2013-02-22 15:40:00,18.41,18.42,18.41,18.41,60400.0,14.1067,14.1144,14.1067,14.1067,60400.0
2013-02-22 15:45:00,18.41,18.41,18.41,18.41,68600.0,14.1067,14.1067,14.1067,14.1067,68600.0
2013-02-22 15:50:00,18.41,18.43,18.41,18.42,96600.0,14.1067,14.1221,14.1067,14.1144,96600.0
2013-02-22 15:55:00,18.42,18.44,18.42,18.43,134200.0,14.1144,14.1297,14.1144,14.1221,134200.0
2013-02-25 09:30:00,18.48,18.63,18.48,18.63,98000.0,14.1604,14.2753,14.1604,14.2753,98000.0
2013-02-25 09:35:00,18.63,18.63,18.55,18.58,173400.0,14.2753,14.2753,14.214,14.237,173400.0
2013-02-25 09:40:00,18.56,18.57,18.5,18.52,73200.0,14.2217,14.2293,14.1757,14.191,73200.0
2013-02-25 09:45:00,18.52,18.56,18.52,18.54,64000.0,14.191,14.2217,14.191,14.2064,64000.0
2013-02-25 09:50:00,18.54,18.56,18.53,18.56,50400.0,14.2064,14.2217,14.1987,14.2217,50400.0
2013-02-25 09:55:00,18.56,18.58,18.56,18.58,202800.0,14.2217,14.237,14.2217,14.237,202800.0
2013-02-25 10:00:00,18.58,18.6,18.56,18.57,139600.0,14.237,14.2523,14.2217,14.2293,139600.0
2013-02-25 10:05:00,18.57,18.57,18.53,18.53,40400.0,14.2293,14.2293,14.1987,14.1987,40400.0
2013-02-25 10:10:00,18.53,18.57,18.53,18.56,70200.0,14.1987,14.2293,14.1987,14.2217,70200.0
2013-02-25 10:15:00,18.56,18.56,18.55,18.55,25600.0,14.2217,14.2217,14.214,14.214,25600.0
2013-02-25 10:20:00,18.55,18.55,18.5,18.5,46400.0,14.214,14.214,14.1757,14.1757,46400.0
2013-02-25 10:25:00,18.5,18.53,18.48,18.5,76400.0,14.1757,14.1987,14.1604,14.1757,76400.0
2013-02-25 10:30:00,18.5,18.52,18.48,18.5,100000.0,14.1757,14.191,14.1604,14.1757,100000.0
2013-02-25 10:35:00,18.5,18.5,18.45,18.46,27400.0,14.1757,14.1757,14.1374,14.1451,27400.0
2013-02-25 10:40:00,18.46,18.48,18.43,18.48,29600.0,14.1451,14.1604,14.1221,14.1604,29600.0
2013-02-25 10:45:00,18.49,18.49,18.41,18.42,34200.0,14.168,14.168,14.1067,14.1144,34200.0
2013-02-25 10:50:00,18.42,18.43,18.36,18.38,42000.0,14.1144,14.1221,14.0684,14.0838,42000.0
2013-02-25 10:55:00,18.38,18.42,18.36,18.41,31800.0,14.0838,14.1144,14.0684,14.1067,31800.0
2013-02-25 11:00:00,18.4,18.41,18.36,18.4,31400.0,14.0991,14.1067,14.0684,14.0991,31400.0
2013-02-25 11:05:00,18.39,18.45,18.38,18.44,33200.0,14.0914,14.1374,14.0838,14.1297,33200.0
2013-02-25 11:10:00,18.44,18.44,18.4,18.4,15400.0,14.1297,14.1297,14.0991,14.0991,15400.0
2013-02-25 11:15:00,18.4,18.44,18.39,18.4,43800.0,14.0991,14.1297,14.0914,14.0991,43800.0
2013-02-25 11:20:00,18.4,18.42,18.38,18.42,18800.0,14.0991,14.1144,14.0838,14.1144,18800.0
2013-02-25 11:25:00,18.42,18.44,18.4,18.41,23800.0,14.1144,14.1297,14.0991,14.1067,23800.0
2013-02-25 11:30:00,18.4,18.41,18.39,18.39,18400.0,14.0991,14.1067,14.0914,14.0914,18400.0
2013-02-25 11:35:00,18.38,18.39,18.34,18.34,32800.0,14.0838,14.0914,14.0531,14.0531,32800.0
2013-02-25 11:40:00,18.35,18.37,18.34,18.35,20200.0,14.0608,14.0761,14.0531,14.0608,20200.0
2013-02-25 11:45:00,18.36,18.36,18.32,18.32,21200.0,14.0684,14.0684,14.0378,14.0378,21200.0
2013-02-25 11:50:00,18.32,18.32,18.28,18.31,25400.0,14.0378,14.0378,14.0071,14.0301,25400.0
2013-02-25 11:55:00,18.3,18.31,18.25,18.28,32400.0,14.0225,14.0301,13.9841,14.0071,32400.0
2013-02-25 12:00:00,18.28,18.3,18.26,18.3,87600.0,14.0071,14.0225,13.9918,14.0225,87600.0
2013-02-25 12:05:00,18.31,18.33,18.31,18.33,33800.0,14.0301,14.0454,14.0301,14.0454,33800.0
2013-02-25 12:10:00,18.33,18.35,18.33,18.34,16400.0,14.0454,14.0608,14.0454,14.0531,16400.0
2013-02-25 12:15:00,18.34,18.34,18.31,18.32,27200.0,14.0531,14.0531,14.0301,14.0378,27200.0
2013-02-25 12:20:00,18.32,18.32,18.3,18.32,18000.0,14.0378,14.0378,14.0225,14.0378,18000.0
2013-02-25 12:25:00,18.32,18.34,18.3,18.34,23400.0,14.0378,14.0531,14.0225,14.0531,23400.0
2013-02-25 12:30:00,18.34,18.34,18.3,18.32,18600.0,14.0531,14.0531,14.0225,14.0378,18600.0
2013-02-25 12:35:00,18.34,18.34,18.32,18.33,11800.0,14.0531,14.0531,14.0378,14.0454,11800.0
2013-02-25 12:40:00,18.33,18.33,18.31,18.33,20000.0,14.0454,14.0454,14.0301,14.0454,20000.0
2013-02-25 12:45:00,18.34,18.4,18.34,18.4,10800.0,14.0531,14.0991,14.0531,14.0991,10800.0
2013-02-25 12:50:00,18.4,18.41,18.38,18.38,15600.0,14.0991,14.1067,14.0838,14.0838,15600.0
2013-02-25 12:55:00,18.37,18.39,18.36,18.38,13000.0,14.0761,14.0914,14.0684,14.0838,13000.0
2013-02-25 13:00:00,18.38,18.39,18.35,18.35,14400.0,14.0838,14.0914,14.0608,14.0608,14400.0
2013-02-25 13:05:00,18.34,18.34,18.32,18.34,17200.0,14.0531,14.0531,14.0378,14.0531,17200.0
2013-02-25 13:10:00,18.34,18.36,18.34,18.35,11200.0,14.0531,14.0684,14.0531,14.0608,11200.0
2013-02-25 13:15:00,18.36,18.36,18.33,18.33,22800.0,14.0684,14.0684,14.0454,14.0454,22800.0
2013-02-25 13:20:00,18.33,18.33,18.3,18.31,16400.0,14.0454,14.0454,14.0225,14.0301,16400.0
2013-02-25 13:25:00,18.31,18.33,18.31,18.31,12600.0,14.0301,14.0454,14.0301,14.0301,12600.0
2013-02-25 13:30:00,18.32,18.32,18.3,18.31,23400.0,14.0378,14.0378,14.0225,14.0301,23400.0
2013-02-25 13:35:00,18.31,18.31,18.29,18.31,25400.0,14.0301,14.0301,14.0148,14.0301,25400.0
2013-02-25 13:40:00,18.31,18.31,18.27,18.28,17400.0,14.0301,14.0301,13.9995,14.0071,17400.0
2013-02-25 13:45:00,18.29,18.3,18.28,18.3,23000.0,14.0148,14.0225,14.0071,14.0225,23000.0
2013-02-25 13:50:00,18.3,18.31,18.28,18.28,32800.0,14.0225,14.0301,14.0071,14.0071,32800.0
2013-02-25 13:55:00,18.28,18.29,18.22,18.25,42000.0,14.0071,14.0148,13.9612,13.9841,42000.0
2013-02-25 14:00:00,18.24,18.24,18.22,18.22,34400.0,13.9765,13.9765,13.9612,13.9612,34400.0
2013-02-25 14:05:00,18.22,18.24,18.18,18.24,40800.0,13.9612,13.9765,13.9305,13.9765,40800.0
2013-02-25 14:10:00,18.24,18.25,18.23,18.25,31800.0,13.9765,13.9841,13.9688,13.9841,31800.0
2013-02-25 14:15:00,18.24,18.25,18.22,18.24,27400.0,13.9765,13.9841,13.9612,13.9765,27400.0
2013-02-25 14:20:00,18.25,18.25,18.24,18.24,30800.0,13.9841,13.9841,13.9765,13.9765,30800.0
2013-02-25 14:25:00,18.24,18.25,18.23,18.25,35400.0,13.9765,13.9841,13.9688,13.9841,35400.0
2013-02-25 14:30:00,18.25,18.29,18.25,18.28,30000.0,13.9841,14.0148,13.9841,14.0071,30000.0
2013-02-25 14:35:00,18.28,18.28,18.26,18.28,67600.0,14.0071,14.0071,13.9918,14.0071,67600.0
2013-02-25 14:40:00,18.28,18.33,18.27,18.33,101600.0,14.0071,14.0454,13.9995,14.0454,101600.0
2013-02-25 14:45:00,18.33,18.33,18.27,18.28,42400.0,14.0454,14.0454,13.9995,14.0071,42400.0
2013-02-25 14:50:00,18.28,18.29,18.27,18.27,24200.0,14.0071,14.0148,13.9995,13.9995,24200.0
2013-02-25 14:55:00,18.27,18.3,18.27,18.29,22000.0,13.9995,14.0225,13.9995,14.0148,22000.0
2013-02-25 15:00:00,18.28,18.3,18.25,18.29,33600.0,14.0071,14.0225,13.9841,14.0148,33600.0
2013-02-25 15:05:00,18.28,18.29,18.27,18.28,34600.0,14.0071,14.0148,13.9995,14.0071,34600.0
2013-02-25 15:10:00,18.28,18.3,18.26,18.26,45800.0,14.0071,14.0225,13.9918,13.9918,45800.0
2013-02-25 15:15:00,18.25,18.25,18.24,18.25,36400.0,13.9841,13.9841,13.9765,13.9841,36400.0
2013-02-25 15:20:00,18.25,18.25,18.23,18.24,22000.0,13.9841,13.9841,13.9688,13.9765,22000.0
2013-02-25 15:25:00,18.24,18.24,18.19,18.2,51600.0,13.9765,13.9765,13.9382,13.9458,51600.0
2013-02-25 15:30:00,18.21,18.22,18.18,18.22,50600.0,13.9535,13.9612,13.9305,13.9612,50600.0
2013-02-25 15:35:00,18.22,18.23,18.19,18.19,82200.0,13.9612,13.9688,13.9382,13.9382,82200.0
2013-02-25 15:40:00,18.19,18.2,18.16,18.18,66400.0,13.9382,13.9458,13.9152,13.9305,66400.0
2013-02-25 15:45:00,18.18,18.19,18.14,18.14,103800.0,13.9305,13.9382,13.8999,13.8999,103800.0
2013-02-25 15:50:00,18.14,18.15,18.09,18.11,153200.0,13.8999,13.9075,13.8615,13.8769,153200.0
2013-02-25 15:55:00,18.11,18.11,18.05,18.06,234800.0,13.8769,13.8769,13.8309,13.8386,234800.0
2013-02-26 09:30:00,18.14,18.16,18.03,18.05,82000.0,13.8999,13.9152,13.8156,13.8309,82000.0
2013-02-26 09:35:00,18.06,18.15,18.05,18.13,64400.0,13.8386,13.9075,13.8309,13.8922,64400.0
2013-02-26 09:40:00,18.13,18.21,18.13,18.17,42400.0,13.8922,13.9535,13.8922,13.9228,42400.0
2013-02-26 09:45:00,18.17,18.19,18.16,18.19,36600.0,13.9228,13.9382,13.9152,13.9382,36600.0
2013-02-26 09:50:00,18.19,18.21,18.15,18.2,55000.0,13.9382,13.9535,13.9075,13.9458,55000.0
2013-02-26 09:55:00,18.2,18.24,18.19,18.22,36200.0,13.9458,13.9765,13.9382,13.9612,36200.0
2013-02-26 10:00:00,18.23,18.27,18.23,18.27,46800.0,13.9688,13.9995,13.9688,13.9995,46800.0
2013-02-26 10:05:00,18.27,18.27,18.2,18.2,43800.0,13.9995,13.9995,13.9458,13.9458,43800.0
2013-02-26 10:10:00,18.19,18.19,18.15,18.15,48400.0,13.9382,13.9382,13.9075,13.9075,48400.0
2013-02-26 10:15:00,18.16,18.17,18.12,18.14,70200.0,13.9152,13.9228,13.8845,13.8999,70200.0
2013-02-26 10:20:00,18.14,18.15,18.06,18.09,72200.0,13.8999,13.9075,13.8386,13.8615,72200.0
2013-02-26 10:25:00,18.09,18.16,18.09,18.11,61800.0,13.8615,13.9152,13.8615,13.8769,61800.0
2013-02-26 10:30:00,18.11,18.13,18.09,18.11,45200.0,13.8769,13.8922,13.8615,13.8769,45200.0
2013-02-26 10:35:00,18.11,18.11,18.09,18.11,58000.0,13.8769,13.8769,13.8615,13.8769,58000.0
2013-02-26 10:40:00,18.1,18.15,18.09,18.13,106000.0,13.8692,13.9075,13.8615,13.8922,106000.0
2013-02-26 10:45:00,18.13,18.13,18.1,18.11,98200.0,13.8922,13.8922,13.8692,13.8769,98200.0
2013-02-26 10:50:00,18.11,18.18,18.11,18.16,69800.0,13.8769,13.9305,13.8769,13.9152,69800.0
2013-02-26 10:55:00,18.15,18.16,18.11,18.15,70800.0,13.9075,13.9152,13.8769,13.9075,70800.0
2013-02-26 11:00:00,18.15,18.17,18.1,18.12,74200.0,13.9075,13.9228,13.8692,13.8845,74200.0
2013-02-26 11:05:00,18.12,18.13,18.08,18.08,71600.0,13.8845,13.8922,13.8539,13.8539,71600.0
2013-02-26 11:10:00,18.08,18.15,18.08,18.11,47400.0,13.8539,13.9075,13.8539,13.8769,47400.0
2013-02-26 11:15:00,18.11,18.17,18.11,18.15,62400.0,13.8769,13.9228,13.8769,13.9075,62400.0
2013-02-26 11:20:00,18.16,18.17,18.07,18.1,124600.0,13.9152,13.9228,13.8462,13.8692,124600.0
2013-02-26 11:25:00,18.1,18.14,18.09,18.11,42400.0,13.8692,13.8999,13.8615,13.8769,42400.0
2013-02-26 11:30:00,18.11,18.13,18.1,18.11,46800.0,13.8769,13.8922,13.8692,13.8769,46800.0
2013-02-26 11:35:00,18.11,18.11,18.07,18.07,33000.0,13.8769,13.8769,13.8462,13.8462,33000.0
2013-02-26 11:40:00,18.07,18.07,18.03,18.05,30800.0,13.8462,13.8462,13.8156,13.8309,30800.0
2013-02-26 11:45:00,18.05,18.05,18.02,18.04,23400.0,13.8309,13.8309,13.8079,13.8232,23400.0
2013-02-26 11:50:00,18.04,18.08,18.04,18.05,56200.0,13.8232,13.8539,13.8232,13.8309,56200.0
2013-02-26 11:55:00,18.05,18.08,18.04,18.08,31600.0,13.8309,13.8539,13.8232,13.8539,31600.0
2013-02-26 12:00:00,18.08,18.09,18.05,18.08,41600.0,13.8539,13.8615,13.8309,13.8539,41600.0
2013-02-26 12:05:00,18.08,18.08,18.03,18.05,49200.0,13.8539,13.8539,13.8156,13.8309,49200.0
2013-02-26 12:10:00,18.06,18.06,18.03,18.05,24800.0,13.8386,13.8386,13.8156,13.8309,24800.0
2013-02-26 12:15:00,18.06,18.06,18.02,18.03,28800.0,13.8386,13.8386,13.8079,13.8156,28800.0
2013-02-26 12:20:00,18.03,18.05,18.02,18.05,26000.0,13.8156,13.8309,13.8079,13.8309,26000.0
2013-02-26 12:25:00,18.05,18.11,18.05,18.11,46400.0,13.8309,13.8769,13.8309,13.8769,46400.0
2013-02-26 12:30:00,18.11,18.11,18.08,18.09,51000.0,13.8769,13.8769,13.8539,13.8615,51000.0
2013-02-26 12:35:00,18.08,18.11,18.07,18.11,15200.0,13.8539,13.8769,13.8462,13.8769,15200.0
2013-02-26 12:40:00,18.11,18.12,18.1,18.1,8000.0,13.8769,13.8845,13.8692,13.8692,8000.0
2013-02-26 12:45:00,18.1,18.11,18.08,18.1,24000.0,13.8692,13.8769,13.8539,13.8692,24000.0
2013-02-26 12:50:00,18.1,18.12,18.07,18.09,17400.0,13.8692,13.8845,13.8462,13.8615,17400.0
2013-02-26 12:55:00,18.09,18.1,18.08,18.08,14800.0,13.8615,13.8692,13.8539,13.8539,14800.0
2013-02-26 13:00:00,18.09,18.13,18.09,18.13,34800.0,13.8615,13.8922,13.8615,13.8922,34800.0
2013-02-26 13:05:00,18.13,18.13,18.09,18.1,13800.0,13.8922,13.8922,13.8615,13.8692,13800.0
2013-02-26 13:10:00,18.11,18.11,18.08,18.09,20600.0,13.8769,13.8769,13.8539,13.8615,20600.0
2013-02-26 13:15:00,18.09,18.1,18.06,18.06,47400.0,13.8615,13.8692,13.8386,13.8386,47400.0
2013-02-26 13:20:00,18.06,18.06,18.04,18.06,24600.0,13.8386,13.8386,13.8232,13.8386,24600.0
2013-02-26 13:25:00,18.07,18.07,18.04,18.05,18200.0,13.8462,13.8462,13.8232,13.8309,18200.0
2013-02-26 13:30:00,18.05,18.08,18.05,18.07,27800.0,13.8309,13.8539,13.8309,13.8462,27800.0
2013-02-26 13:35:00,18.07,18.07,18.04,18.05,50400.0,13.8462,13.8462,13.8232,13.8309,50400.0
2013-02-26 13:40:00,18.06,18.1,18.06,18.09,31600.0,13.8386,13.8692,13.8386,13.8615,31600.0
2013-02-26 13:45:00,18.1,18.13,18.1,18.13,28000.0,13.8692,13.8922,13.8692,13.8922,28000.0
2013-02-26 13:50:00,18.13,18.17,18.13,18.16,46800.0,13.8922,13.9228,13.8922,13.9152,46800.0
2013-02-26 13:55:00,18.16,18.17,18.15,18.17,42800.0,13.9152,13.9228,13.9075,13.9228,42800.0
2013-02-26 14:00:00,18.17,18.2,18.15,18.2,58200.0,13.9228,13.9458,13.9075,13.9458,58200.0
2013-02-26 14:05:00,18.19,18.21,18.19,18.19,21400.0,13.9382,13.9535,13.9382,13.9382,21400.0
2013-02-26 14:10:00,18.2,18.2,18.19,18.2,8800.0,13.9458,13.9458,13.9382,13.9458,8800.0
2013-02-26 14:15:00,18.2,18.2,18.16,18.18,33200.0,13.9458,13.9458,13.9152,13.9305,33200.0
2013-02-26 14:20:00,18.18,18.19,18.18,18.19,22200.0,13.9305,13.9382,13.9305,13.9382,22200.0
2013-02-26 14:25:00,18.2,18.2,18.18,18.19,17000.0,13.9458,13.9458,13.9305,13.9382,17000.0
2013-02-26 14:30:00,18.19,18.21,18.18,18.2,31800.0,13.9382,13.9535,13.9305,13.9458,31800.0
2013-02-26 14:35:00,18.21,18.21,18.18,18.18,23000.0,13.9535,13.9535,13.9305,13.9305,23000.0
2013-02-26 14:40:00,18.18,18.18,18.16,18.17,22600.0,13.9305,13.9305,13.9152,13.9228,22600.0
2013-02-26 14:45:00,18.17,18.18,18.14,18.16,18800.0,13.9228,13.9305,13.8999,13.9152,18800.0
2013-02-26 14:50:00,18.16,18.18,18.15,18.15,22000.0,13.9152,13.9305,13.9075,13.9075,22000.0
2013-02-26 14:55:00,18.16,18.18,18.15,18.17,35200.0,13.9152,13.9305,13.9075,13.9228,35200.0
2013-02-26 15:00:00,18.17,18.2,18.17,18.19,40800.0,13.9228,13.9458,13.9228,13.9382,40800.0
2013-02-26 15:05:00,18.18,18.2,18.16,18.18,52400.0,13.9305,13.9458,13.9152,13.9305,52400.0
2013-02-26 15:10:00,18.18,18.19,18.15,18.15,45400.0,13.9305,13.9382,13.9075,13.9075,45400.0
2013-02-26 15:15:00,18.15,18.17,18.14,18.16,46600.0,13.9075,13.9228,13.8999,13.9152,46600.0
2013-02-26 15:20:00,18.16,18.18,18.15,18.18,56800.0,13.9152,13.9305,13.9075,13.9305,56800.0
2013-02-26 15:25:00,18.18,18.2,18.17,18.2,43800.0,13.9305,13.9458,13.9228,13.9458,43800.0
2013-02-26 15:30:00,18.2,18.21,18.18,18.2,70800.0,13.9458,13.9535,13.9305,13.9458,70800.0
2013-02-26 15:35:00,18.2,18.22,18.2,18.21,87000.0,13.9458,13.9612,13.9458,13.9535,87000.0
2013-02-26 15:40:00,18.22,18.25,18.21,18.24,67400.0,13.9612,13.9841,13.9535,13.9765,67400.0
2013-02-26 15:45:00,18.24,18.24,18.21,18.22,77600.0,13.9765,13.9765,13.9535,13.9612,77600.0
2013-02-26 15:50:00,18.22,18.24,18.21,18.22,99600.0,13.9612,13.9765,13.9535,13.9612,99600.0
2013-02-26 15:55:00,18.22,18.22,18.2,18.22,105400.0,13.9612,13.9612,13.9458,13.9612,105400.0
2013-02-27 09:30:00,18.2,18.2,18.12,18.16,49800.0,13.9458,13.9458,13.8845,13.9152,49800.0
2013-02-27 09:35:00,18.13,18.19,18.13,18.17,43600.0,13.8922,13.9382,13.8922,13.9228,43600.0
2013-02-27 09:40:00,18.16,18.28,18.16,18.25,41800.0,13.9152,14.0071,13.9152,13.9841,41800.0
2013-02-27 09:45:00,18.26,18.28,18.26,18.28,48800.0,13.9918,14.0071,13.9918,14.0071,48800.0
2013-02-27 09:50:00,18.27,18.33,18.24,18.33,77400.0,13.9995,14.0454,13.9765,14.0454,77400.0
2013-02-27 09:55:00,18.33,18.34,18.28,18.29,47600.0,14.0454,14.0531,14.0071,14.0148,47600.0
2013-02-27 10:00:00,18.3,18.31,18.26,18.27,58400.0,14.0225,14.0301,13.9918,13.9995,58400.0
2013-02-27 10:05:00,18.26,18.27,18.23,18.23,33000.0,13.9918,13.9995,13.9688,13.9688,33000.0
2013-02-27 10:10:00,18.22,18.27,18.22,18.25,31200.0,13.9612,13.9995,13.9612,13.9841,31200.0
2013-02-27 10:15:00,18.24,18.26,18.23,18.25,63800.0,13.9765,13.9918,13.9688,13.9841,63800.0
2013-02-27 10:20:00,18.25,18.31,18.25,18.31,14800.0,13.9841,14.0301,13.9841,14.0301,14800.0
2013-02-27 10:25:00,18.31,18.33,18.29,18.3,12200.0,14.0301,14.0454,14.0148,14.0225,12200.0
2013-02-27 10:30:00,18.3,18.32,18.3,18.32,10800.0,14.0225,14.0378,14.0225,14.0378,10800.0
2013-02-27 10:35:00,18.32,18.33,18.3,18.32,32200.0,14.0378,14.0454,14.0225,14.0378,32200.0
2013-02-27 10:40:00,18.33,18.35,18.31,18.31,34400.0,14.0454,14.0608,14.0301,14.0301,34400.0
2013-02-27 10:45:00,18.31,18.32,18.26,18.27,20400.0,14.0301,14.0378,13.9918,13.9995,20400.0
2013-02-27 10:50:00,18.27,18.29,18.26,18.28,20400.0,13.9995,14.0148,13.9918,14.0071,20400.0
2013-02-27 10:55:00,18.28,18.29,18.27,18.28,13600.0,14.0071,14.0148,13.9995,14.0071,13600.0
2013-02-27 11:00:00,18.28,18.34,18.27,18.32,26800.0,14.0071,14.0531,13.9995,14.0378,26800.0
2013-02-27 11:05:00,18.31,18.34,18.31,18.33,25000.0,14.0301,14.0531,14.0301,14.0454,25000.0
2013-02-27 11:10:00,18.34,18.36,18.32,18.32,37400.0,14.0531,14.0684,14.0378,14.0378,37400.0
2013-02-27 11:15:00,18.32,18.34,18.32,18.34,10800.0,14.0378,14.0531,14.0378,14.0531,10800.0
2013-02-27 11:20:00,18.35,18.38,18.35,18.36,30200.0,14.0608,14.0838,14.0608,14.0684,30200.0
2013-02-27 11:25:00,18.37,18.39,18.36,18.39,25000.0,14.0761,14.0914,14.0684,14.0914,25000.0
2013-02-27 11:30:00,18.4,18.4,18.38,18.38,16800.0,14.0991,14.0991,14.0838,14.0838,16800.0
2013-02-27 11:35:00,18.38,18.41,18.38,18.41,19600.0,14.0838,14.1067,14.0838,14.1067,19600.0
2013-02-27 11:40:00,18.41,18.42,18.4,18.41,21800.0,14.1067,14.1144,14.0991,14.1067,21800.0
2013-02-27 11:45:00,18.42,18.42,18.39,18.41,18400.0,14.1144,14.1144,14.0914,14.1067,18400.0
2013-02-27 11:50:00,18.41,18.42,18.39,18.41,20000.0,14.1067,14.1144,14.0914,14.1067,20000.0
2013-02-27 11:55:00,18.41,18.41,18.38,18.38,25200.0,14.1067,14.1067,14.0838,14.0838,25200.0
2013-02-27 12:00:00,18.38,18.39,18.37,18.38,85000.0,14.0838,14.0914,14.0761,14.0838,85000.0
2013-02-27 12:05:00,18.38,18.4,18.38,18.39,30000.0,14.0838,14.0991,14.0838,14.0914,30000.0
2013-02-27 12:10:00,18.39,18.39,18.36,18.37,27800.0,14.0914,14.0914,14.0684,14.0761,27800.0
2013-02-27 12:15:00,18.38,18.4,18.38,18.4,31200.0,14.0838,14.0991,14.0838,14.0991,31200.0
2013-02-27 12:20:00,18.4,18.43,18.4,18.41,42200.0,14.0991,14.1221,14.0991,14.1067,42200.0
2013-02-27 12:25:00,18.41,18.43,18.41,18.43,17800.0,14.1067,14.1221,14.1067,14.1221,17800.0
2013-02-27 12:30:00,18.43,18.46,18.42,18.43,25600.0,14.1221,14.1451,14.1144,14.1221,25600.0
2013-02-27 12:35:00,18.43,18.44,18.42,18.42,19000.0,14.1221,14.1297,14.1144,14.1144,19000.0
2013-02-27 12:40:00,18.42,18.42,18.41,18.41,26400.0,14.1144,14.1144,14.1067,14.1067,26400.0
2013-02-27 12:45:00,18.41,18.42,18.39,18.4,26200.0,14.1067,14.1144,14.0914,14.0991,26200.0
2013-02-27 12:50:00,18.39,18.4,18.36,18.36,21200.0,14.0914,14.0991,14.0684,14.0684,21200.0
2013-02-27 12:55:00,18.36,18.41,18.36,18.37,50200.0,14.0684,14.1067,14.0684,14.0761,50200.0
2013-02-27 13:00:00,18.38,18.38,18.35,18.36,24400.0,14.0838,14.0838,14.0608,14.0684,24400.0
2013-02-27 13:05:00,18.36,18.37,18.35,18.36,22200.0,14.0684,14.0761,14.0608,14.0684,22200.0
2013-02-27 13:10:00,18.36,18.36,18.34,18.36,28600.0,14.0684,14.0684,14.0531,14.0684,28600.0
2013-02-27 13:15:00,18.36,18.38,18.36,18.36,49200.0,14.0684,14.0838,14.0684,14.0684,49200.0
2013-02-27 13:20:00,18.36,18.36,18.35,18.35,17800.0,14.0684,14.0684,14.0608,14.0608,17800.0
2013-02-27 13:25:00,18.35,18.36,18.34,18.35,28000.0,14.0608,14.0684,14.0531,14.0608,28000.0
2013-02-27 13:30:00,18.35,18.36,18.33,18.34,31000.0,14.0608,14.0684,14.0454,14.0531,31000.0
2013-02-27 13:35:00,18.34,18.36,18.33,18.36,18000.0,14.0531,14.0684,14.0454,14.0684,18000.0
2013-02-27 13:40:00,18.36,18.36,18.33,18.33,219600.0,14.0684,14.0684,14.0454,14.0454,219600.0
2013-02-27 13:45:00,18.33,18.34,18.31,18.32,33800.0,14.0454,14.0531,14.0301,14.0378,33800.0
2013-02-27 13:50:00,18.32,18.33,18.3,18.3,28200.0,14.0378,14.0454,14.0225,14.0225,28200.0
2013-02-27 13:55:00,18.3,18.33,18.29,18.33,44800.0,14.0225,14.0454,14.0148,14.0454,44800.0
2013-02-27 14:00:00,18.33,18.35,18.33,18.34,21800.0,14.0454,14.0608,14.0454,14.0531,21800.0
2013-02-27 14:05:00,18.34,18.36,18.34,18.36,12400.0,14.0531,14.0684,14.0531,14.0684,12400.0
2013-02-27 14:10:00,18.36,18.39,18.36,18.38,31200.0,14.0684,14.0914,14.0684,14.0838,31200.0
2013-02-27 14:15:00,18.38,18.39,18.38,18.38,14800.0,14.0838,14.0914,14.0838,14.0838,14800.0
2013-02-27 14:20:00,18.38,18.41,18.38,18.4,27000.0,14.0838,14.1067,14.0838,14.0991,27000.0
2013-02-27 14:25:00,18.4,18.41,18.38,18.38,35000.0,14.0991,14.1067,14.0838,14.0838,35000.0
2013-02-27 14:30:00,18.38,18.38,18.36,18.37,17400.0,14.0838,14.0838,14.0684,14.0761,17400.0
2013-02-27 14:35:00,18.38,18.38,18.36,18.38,22400.0,14.0838,14.0838,14.0684,14.0838,22400.0
2013-02-27 14:40:00,18.38,18.38,18.35,18.36,17400.0,14.0838,14.0838,14.0608,14.0684,17400.0
2013-02-27 14:45:00,18.36,18.41,18.36,18.38,48600.0,14.0684,14.1067,14.0684,14.0838,48600.0
2013-02-27 14:50:00,18.38,18.39,18.36,18.39,20600.0,14.0838,14.0914,14.0684,14.0914,20600.0
2013-02-27 14:55:00,18.4,18.41,18.38,18.39,32400.0,14.0991,14.1067,14.0838,14.0914,32400.0
2013-02-27 15:00:00,18.39,18.39,18.38,18.39,49800.0,14.0914,14.0914,14.0838,14.0914,49800.0
2013-02-27 15:05:00,18.39,18.41,18.39,18.41,14600.0,14.0914,14.1067,14.0914,14.1067,14600.0
2013-02-27 15:10:00,18.41,18.43,18.41,18.42,30400.0,14.1067,14.1221,14.1067,14.1144,30400.0
2013-02-27 15:15:00,18.43,18.43,18.41,18.43,18200.0,14.1221,14.1221,14.1067,14.1221,18200.0
2013-02-27 15:20:00,18.43,18.44,18.43,18.43,23200.0,14.1221,14.1297,14.1221,14.1221,23200.0
2013-02-27 15:25:00,18.43,18.45,18.42,18.42,27600.0,14.1221,14.1374,14.1144,14.1144,27600.0
2013-02-27 15:30:00,18.42,18.45,18.42,18.45,28600.0,14.1144,14.1374,14.1144,14.1374,28600.0
2013-02-27 15:35:00,18.45,18.46,18.45,18.45,35800.0,14.1374,14.1451,14.1374,14.1374,35800.0
2013-02-27 15:40:00,18.46,18.46,18.44,18.44,49200.0,14.1451,14.1451,14.1297,14.1297,49200.0
2013-02-27 15:45:00,18.45,18.45,18.4,18.41,57200.0,14.1374,14.1374,14.0991,14.1067,57200.0
2013-02-27 15:50:00,18.41,18.43,18.41,18.42,71000.0,14.1067,14.1221,14.1067,14.1144,71000.0
2013-02-27 15:55:00,18.42,18.43,18.36,18.36,186400.0,14.1144,14.1221,14.0684,14.0684,186400.0
2013-02-28 09:30:00,18.39,18.41,18.31,18.41,50200.0,14.0914,14.1067,14.0301,14.1067,50200.0
2013-02-28 09:35:00,18.42,18.47,18.41,18.46,46400.0,14.1144,14.1527,14.1067,14.1451,46400.0
2013-02-28 09:40:00,18.45,18.48,18.42,18.45,20600.0,14.1374,14.1604,14.1144,14.1374,20600.0
2013-02-28 09:45:00,18.45,18.49,18.45,18.48,27000.0,14.1374,14.168,14.1374,14.1604,27000.0
2013-02-28 09:50:00,18.48,18.48,18.44,18.46,29400.0,14.1604,14.1604,14.1297,14.1451,29400.0
2013-02-28 09:55:00,18.46,18.48,18.45,18.47,37600.0,14.1451,14.1604,14.1374,14.1527,37600.0
2013-02-28 10:00:00,18.47,18.49,18.45,18.48,38200.0,14.1527,14.168,14.1374,14.1604,38200.0
2013-02-28 10:05:00,18.47,18.5,18.47,18.48,54400.0,14.1527,14.1757,14.1527,14.1604,54400.0
2013-02-28 10:10:00,18.49,18.5,18.46,18.5,36600.0,14.168,14.1757,14.1451,14.1757,36600.0
2013-02-28 10:15:00,18.5,18.55,18.49,18.49,43800.0,14.1757,14.214,14.168,14.168,43800.0
2013-02-28 10:20:00,18.49,18.52,18.49,18.49,25600.0,14.168,14.191,14.168,14.168,25600.0
2013-02-28 10:25:00,18.49,18.5,18.47,18.49,32200.0,14.168,14.1757,14.1527,14.168,32200.0
2013-02-28 10:30:00,18.49,18.49,18.44,18.47,34800.0,14.168,14.168,14.1297,14.1527,34800.0
2013-02-28 10:35:00,18.47,18.48,18.43,18.43,31200.0,14.1527,14.1604,14.1221,14.1221,31200.0
2013-02-28 10:40:00,18.42,18.42,18.37,18.39,21000.0,14.1144,14.1144,14.0761,14.0914,21000.0
2013-02-28 10:45:00,18.39,18.4,18.35,18.36,29000.0,14.0914,14.0991,14.0608,14.0684,29000.0
2013-02-28 10:50:00,18.36,18.38,18.31,18.31,24800.0,14.0684,14.0838,14.0301,14.0301,24800.0
2013-02-28 10:55:00,18.32,18.34,18.31,18.33,21000.0,14.0378,14.0531,14.0301,14.0454,21000.0
2013-02-28 11:00:00,18.33,18.36,18.32,18.36,16400.0,14.0454,14.0684,14.0378,14.0684,16400.0
2013-02-28 11:05:00,18.36,18.42,18.36,18.41,28400.0,14.0684,14.1144,14.0684,14.1067,28400.0
2013-02-28 11:10:00,18.41,18.43,18.4,18.42,38400.0,14.1067,14.1221,14.0991,14.1144,38400.0
2013-02-28 11:15:00,18.42,18.43,18.4,18.42,22000.0,14.1144,14.1221,14.0991,14.1144,22000.0
2013-02-28 11:20:00,18.42,18.43,18.41,18.43,30400.0,14.1144,14.1221,14.1067,14.1221,30400.0
2013-02-28 11:25:00,18.43,18.44,18.42,18.43,45800.0,14.1221,14.1297,14.1144,14.1221,45800.0
2013-02-28 11:30:00,18.42,18.44,18.41,18.41,49800.0,14.1144,14.1297,14.1067,14.1067,49800.0
2013-02-28 11:35:00,18.4,18.4,18.35,18.35,12800.0,14.0991,14.0991,14.0608,14.0608,12800.0
2013-02-28 11:40:00,18.35,18.38,18.35,18.38,18800.0,14.0608,14.0838,14.0608,14.0838,18800.0
2013-02-28 11:45:00,18.38,18.38,18.36,18.38,8600.0,14.0838,14.0838,14.0684,14.0838,8600.0
2013-02-28 11:50:00,18.37,18.38,18.35,18.35,19400.0,14.0761,14.0838,14.0608,14.0608,19400.0
2013-02-28 11:55:00,18.35,18.36,18.34,18.35,13200.0,14.0608,14.0684,14.0531,14.0608,13200.0
2013-02-28 12:00:00,18.35,18.38,18.35,18.38,12800.0,14.0608,14.0838,14.0608,14.0838,12800.0
2013-02-28 12:05:00,18.38,18.4,18.38,18.39,21800.0,14.0838,14.0991,14.0838,14.0914,21800.0
2013-02-28 12:10:00,18.38,18.38,18.35,18.38,53200.0,14.0838,14.0838,14.0608,14.0838,53200.0
2013-02-28 12:15:00,18.38,18.38,18.33,18.36,63200.0,14.0838,14.0838,14.0454,14.0684,63200.0
2013-02-28 12:20:00,18.36,18.36,18.35,18.36,19000.0,14.0684,14.0684,14.0608,14.0684,19000.0
2013-02-28 12:25:00,18.35,18.35,18.34,18.35,9400.0,14.0608,14.0608,14.0531,14.0608,9400.0
2013-02-28 12:30:00,18.34,18.39,18.34,18.39,11600.0,14.0531,14.0914,14.0531,14.0914,11600.0
2013-02-28 12:35:00,18.4,18.4,18.36,18.36,58600.0,14.0991,14.0991,14.0684,14.0684,58600.0
2013-02-28 12:40:00,18.36,18.37,18.36,18.37,14400.0,14.0684,14.0761,14.0684,14.0761,14400.0
2013-02-28 12:45:00,18.37,18.37,18.36,18.36,14800.0,14.0761,14.0761,14.0684,14.0684,14800.0
2013-02-28 12:50:00,18.36,18.36,18.34,18.34,17600.0,14.0684,14.0684,14.0531,14.0531,17600.0
2013-02-28 12:55:00,18.34,18.35,18.34,18.35,12800.0,14.0531,14.0608,14.0531,14.0608,12800.0
2013-02-28 13:00:00,18.35,18.35,18.34,18.34,12000.0,14.0608,14.0608,14.0531,14.0531,12000.0
2013-02-28 13:05:00,18.34,18.34,18.33,18.34,16400.0,14.0531,14.0531,14.0454,14.0531,16400.0
2013-02-28 13:10:00,18.34,18.35,18.34,18.35,14400.0,14.0531,14.0608,14.0531,14.0608,14400.0
2013-02-28 13:15:00,18.35,18.36,18.34,18.36,22200.0,14.0608,14.0684,14.0531,14.0684,22200.0
2013-02-28 13:20:00,18.36,18.39,18.36,18.39,25200.0,14.0684,14.0914,14.0684,14.0914,25200.0
2013-02-28 13:25:00,18.39,18.42,18.39,18.42,32600.0,14.0914,14.1144,14.0914,14.1144,32600.0
2013-02-28 13:30:00,18.41,18.42,18.4,18.41,17400.0,14.1067,14.1144,14.0991,14.1067,17400.0
2013-02-28 13:35:00,18.41,18.42,18.39,18.39,11800.0,14.1067,14.1144,14.0914,14.0914,11800.0
2013-02-28 13:40:00,18.38,18.39,18.36,18.38,12000.0,14.0838,14.0914,14.0684,14.0838,12000.0
2013-02-28 13:45:00,18.38,18.39,18.38,18.39,13800.0,14.0838,14.0914,14.0838,14.0914,13800.0
2013-02-28 13:50:00,18.39,18.4,18.38,18.4,12600.0,14.0914,14.0991,14.0838,14.0991,12600.0
2013-02-28 13:55:00,18.4,18.4,18.36,18.37,18000.0,14.0991,14.0991,14.0684,14.0761,18000.0
2013-02-28 14:00:00,18.38,18.38,18.36,18.36,16000.0,14.0838,14.0838,14.0684,14.0684,16000.0
2013-02-28 14:05:00,18.36,18.38,18.36,18.36,14200.0,14.0684,14.0838,14.0684,14.0684,14200.0
2013-02-28 14:10:00,18.36,18.38,18.36,18.36,17600.0,14.0684,14.0838,14.0684,14.0684,17600.0
2013-02-28 14:15:00,18.36,18.37,18.36,18.36,13400.0,14.0684,14.0761,14.0684,14.0684,13400.0
2013-02-28 14:20:00,18.36,18.37,18.36,18.36,26400.0,14.0684,14.0761,14.0684,14.0684,26400.0
2013-02-28 14:25:00,18.37,18.38,18.36,18.38,20200.0,14.0761,14.0838,14.0684,14.0838,20200.0
2013-02-28 14:30:00,18.38,18.39,18.36,18.36,32800.0,14.0838,14.0914,14.0684,14.0684,32800.0
2013-02-28 14:35:00,18.36,18.36,18.35,18.36,17400.0,14.0684,14.0684,14.0608,14.0684,17400.0
2013-02-28 14:40:00,18.36,18.38,18.36,18.38,29400.0,14.0684,14.0838,14.0684,14.0838,29400.0
2013-02-28 14:45:00,18.38,18.38,18.35,18.36,20000.0,14.0838,14.0838,14.0608,14.0684,20000.0
2013-02-28 14:50:00,18.36,18.36,18.33,18.35,27200.0,14.0684,14.0684,14.0454,14.0608,27200.0
2013-02-28 14:55:00,18.36,18.36,18.35,18.36,20400.0,14.0684,14.0684,14.0608,14.0684,20400.0
2013-02-28 15:00:00,18.36,18.36,18.35,18.35,32400.0,14.0684,14.0684,14.0608,14.0608,32400.0
2013-02-28 15:05:00,18.35,18.35,18.32,18.33,33200.0,14.0608,14.0608,14.0378,14.0454,33200.0
2013-02-28 15:10:00,18.33,18.33,18.29,18.29,30200.0,14.0454,14.0454,14.0148,14.0148,30200.0
2013-02-28 15:15:00,18.29,18.29,18.25,18.27,47200.0,14.0148,14.0148,13.9841,13.9995,47200.0
2013-02-28 15:20:00,18.28,18.29,18.26,18.27,81000.0,14.0071,14.0148,13.9918,13.9995,81000.0
2013-02-28 15:25:00,18.27,18.28,18.26,18.28,77000.0,13.9995,14.0071,13.9918,14.0071,77000.0
2013-02-28 15:30:00,18.28,18.3,18.28,18.3,42600.0,14.0071,14.0225,14.0071,14.0225,42600.0
2013-02-28 15:35:00,18.3,18.31,18.3,18.31,72000.0,14.0225,14.0301,14.0225,14.0301,72000.0
2013-02-28 15:40:00,18.31,18.31,18.27,18.28,53200.0,14.0301,14.0301,13.9995,14.0071,53200.0
2013-02-28 15:45:00,18.28,18.3,18.27,18.29,68400.0,14.0071,14.0225,13.9995,14.0148,68400.0
2013-02-28 15:50:00,18.29,18.3,18.27,18.27,122000.0,14.0148,14.0225,13.9995,13.9995,122000.0
2013-02-28 15:55:00,18.27,18.29,18.23,18.24,253200.0,13.9995,14.0148,13.9688,13.9765,253200.0
2013-03-01 09:30:00,18.22,18.22,18.07,18.11,78000.0,13.9612,13.9612,13.8462,13.8769,78000.0
2013-03-01 09:35:00,18.11,18.13,18.02,18.05,43000.0,13.8769,13.8922,13.8079,13.8309,43000.0
2013-03-01 09:40:00,18.03,18.07,18.0,18.05,64000.0,13.8156,13.8462,13.7926,13.8309,64000.0
2013-03-01 09:45:00,18.05,18.05,18.0,18.02,80400.0,13.8309,13.8309,13.7926,13.8079,80400.0
2013-03-01 09:50:00,18.03,18.04,17.99,18.01,140400.0,13.8156,13.8232,13.7849,13.8002,140400.0
2013-03-01 09:55:00,18.01,18.03,18.0,18.0,81800.0,13.8002,13.8156,13.7926,13.7926,81800.0
2013-03-01 10:00:00,18.0,18.07,18.0,18.06,121400.0,13.7926,13.8462,13.7926,13.8386,121400.0
2013-03-01 10:05:00,18.06,18.11,18.06,18.1,130000.0,13.8386,13.8769,13.8386,13.8692,130000.0
2013-03-01 10:10:00,18.1,18.11,18.08,18.09,99000.0,13.8692,13.8769,13.8539,13.8615,99000.0
2013-03-01 10:15:00,18.09,18.1,18.07,18.08,52000.0,13.8615,13.8692,13.8462,13.8539,52000.0
2013-03-01 10:20:00,18.09,18.09,18.04,18.04,47200.0,13.8615,13.8615,13.8232,13.8232,47200.0
2013-03-01 10:25:00,18.05,18.07,18.04,18.07,79600.0,13.8309,13.8462,13.8232,13.8462,79600.0
2013-03-01 10:30:00,18.07,18.15,18.07,18.14,83000.0,13.8462,13.9075,13.8462,13.8999,83000.0
2013-03-01 10:35:00,18.14,18.18,18.13,18.14,186000.0,13.8999,13.9305,13.8922,13.8999,186000.0
2013-03-01 10:40:00,18.15,18.19,18.13,18.18,90000.0,13.9075,13.9382,13.8922,13.9305,90000.0
2013-03-01 10:45:00,18.18,18.21,18.18,18.2,62000.0,13.9305,13.9535,13.9305,13.9458,62000.0
2013-03-01 10:50:00,18.2,18.25,18.2,18.24,44000.0,13.9458,13.9841,13.9458,13.9765,44000.0
2013-03-01 10:55:00,18.24,18.27,18.23,18.27,53000.0,13.9765,13.9995,13.9688,13.9995,53000.0
2013-03-01 11:00:00,18.27,18.3,18.27,18.28,26200.0,13.9995,14.0225,13.9995,14.0071,26200.0
2013-03-01 11:05:00,18.28,18.3,18.24,18.26,57000.0,14.0071,14.0225,13.9765,13.9918,57000.0
2013-03-01 11:10:00,18.25,18.3,18.24,18.24,44600.0,13.9841,14.0225,13.9765,13.9765,44600.0
2013-03-01 11:15:00,18.23,18.24,18.2,18.21,41200.0,13.9688,13.9765,13.9458,13.9535,41200.0
2013-03-01 11:20:00,18.21,18.21,18.17,18.18,73200.0,13.9535,13.9535,13.9228,13.9305,73200.0
2013-03-01 11:25:00,18.18,18.18,18.15,18.15,62800.0,13.9305,13.9305,13.9075,13.9075,62800.0
2013-03-01 11:30:00,18.15,18.2,18.15,18.18,29800.0,13.9075,13.9458,13.9075,13.9305,29800.0
2013-03-01 11:35:00,18.18,18.19,18.16,18.16,25600.0,13.9305,13.9382,13.9152,13.9152,25600.0
2013-03-01 11:40:00,18.15,18.16,18.12,18.16,22800.0,13.9075,13.9152,13.8845,13.9152,22800.0
2013-03-01 11:45:00,18.16,18.16,18.13,18.15,25600.0,13.9152,13.9152,13.8922,13.9075,25600.0
2013-03-01 11:50:00,18.14,18.17,18.14,18.16,21600.0,13.8999,13.9228,13.8999,13.9152,21600.0
2013-03-01 11:55:00,18.16,18.21,18.16,18.21,17200.0,13.9152,13.9535,13.9152,13.9535,17200.0
2013-03-01 12:00:00,18.21,18.25,18.21,18.25,25600.0,13.9535,13.9841,13.9535,13.9841,25600.0
2013-03-01 12:05:00,18.25,18.25,18.24,18.25,195800.0,13.9841,13.9841,13.9765,13.9841,195800.0
2013-03-01 12:10:00,18.25,18.26,18.25,18.25,17200.0,13.9841,13.9918,13.9841,13.9841,17200.0
2013-03-01 12:15:00,18.25,18.29,18.25,18.28,20400.0,13.9841,14.0148,13.9841,14.0071,20400.0
2013-03-01 12:20:00,18.28,18.3,18.28,18.29,20000.0,14.0071,14.0225,14.0071,14.0148,20000.0
2013-03-01 12:25:00,18.3,18.33,18.3,18.31,55800.0,14.0225,14.0454,14.0225,14.0301,55800.0
2013-03-01 12:30:00,18.31,18.33,18.29,18.29,40400.0,14.0301,14.0454,14.0148,14.0148,40400.0
2013-03-01 12:35:00,18.29,18.29,18.27,18.29,12200.0,14.0148,14.0148,13.9995,14.0148,12200.0
2013-03-01 12:40:00,18.29,18.29,18.28,18.28,10800.0,14.0148,14.0148,14.0071,14.0071,10800.0
2013-03-01 12:45:00,18.28,18.28,18.27,18.28,4000.0,14.0071,14.0071,13.9995,14.0071,4000.0
2013-03-01 12:50:00,18.29,18.29,18.27,18.27,18800.0,14.0148,14.0148,13.9995,13.9995,18800.0
2013-03-01 12:55:00,18.27,18.3,18.27,18.3,15200.0,13.9995,14.0225,13.9995,14.0225,15200.0
2013-03-01 13:00:00,18.3,18.3,18.29,18.3,10200.0,14.0225,14.0225,14.0148,14.0225,10200.0
2013-03-01 13:05:00,18.3,18.31,18.26,18.27,15000.0,14.0225,14.0301,13.9918,13.9995,15000.0
2013-03-01 13:10:00,18.27,18.3,18.27,18.28,9800.0,13.9995,14.0225,13.9995,14.0071,9800.0
2013-03-01 13:15:00,18.28,18.3,18.27,18.27,12800.0,14.0071,14.0225,13.9995,13.9995,12800.0
2013-03-01 13:20:00,18.27,18.28,18.25,18.28,17600.0,13.9995,14.0071,13.9841,14.0071,17600.0
2013-03-01 13:25:00,18.28,18.28,18.25,18.26,7600.0,14.0071,14.0071,13.9841,13.9918,7600.0
2013-03-01 13:30:00,18.27,18.28,18.25,18.25,23600.0,13.9995,14.0071,13.9841,13.9841,23600.0
2013-03-01 13:35:00,18.24,18.25,18.23,18.23,30400.0,13.9765,13.9841,13.9688,13.9688,30400.0
2013-03-01 13:40:00,18.24,18.24,18.21,18.21,24800.0,13.9765,13.9765,13.9535,13.9535,24800.0
2013-03-01 13:45:00,18.22,18.22,18.18,18.18,31000.0,13.9612,13.9612,13.9305,13.9305,31000.0
2013-03-01 13:50:00,18.18,18.2,18.17,18.2,61600.0,13.9305,13.9458,13.9228,13.9458,61600.0
2013-03-01 13:55:00,18.2,18.2,18.2,18.2,35200.0,13.9458,13.9458,13.9458,13.9458,35200.0
2013-03-01 14:00:00,18.2,18.23,18.2,18.23,38600.0,13.9458,13.9688,13.9458,13.9688,38600.0
2013-03-01 14:05:00,18.22,18.23,18.21,18.22,72200.0,13.9612,13.9688,13.9535,13.9612,72200.0
2013-03-01 14:10:00,18.21,18.23,18.2,18.23,38600.0,13.9535,13.9688,13.9458,13.9688,38600.0
2013-03-01 14:15:00,18.22,18.22,18.2,18.2,13000.0,13.9612,13.9612,13.9458,13.9458,13000.0
2013-03-01 14:20:00,18.2,18.22,18.18,18.18,25000.0,13.9458,13.9612,13.9305,13.9305,25000.0
2013-03-01 14:25:00,18.18,18.18,18.16,18.17,16600.0,13.9305,13.9305,13.9152,13.9228,16600.0
2013-03-01 14:30:00,18.17,18.18,18.17,18.18,17800.0,13.9228,13.9305,13.9228,13.9305,17800.0
2013-03-01 14:35:00,18.18,18.19,18.17,18.17,23000.0,13.9305,13.9382,13.9228,13.9228,23000.0
2013-03-01 14:40:00,18.17,18.18,18.17,18.18,28000.0,13.9228,13.9305,13.9228,13.9305,28000.0
2013-03-01 14:45:00,18.18,18.19,18.17,18.17,54400.0,13.9305,13.9382,13.9228,13.9228,54400.0
2013-03-01 14:50:00,18.17,18.18,18.16,18.18,36600.0,13.9228,13.9305,13.9152,13.9305,36600.0
2013-03-01 14:55:00,18.18,18.2,18.16,18.18,43000.0,13.9305,13.9458,13.9152,13.9305,43000.0
2013-03-01 15:00:00,18.19,18.23,18.19,18.21,30200.0,13.9382,13.9688,13.9382,13.9535,30200.0
2013-03-01 15:05:00,18.21,18.23,18.2,18.22,44400.0,13.9535,13.9688,13.9458,13.9612,44400.0
2013-03-01 15:10:00,18.22,18.24,18.22,18.24,29000.0,13.9612,13.9765,13.9612,13.9765,29000.0
2013-03-01 15:15:00,18.24,18.25,18.22,18.24,29400.0,13.9765,13.9841,13.9612,13.9765,29400.0
2013-03-01 15:20:00,18.24,18.24,18.23,18.23,24400.0,13.9765,13.9765,13.9688,13.9688,24400.0
2013-03-01 15:25:00,18.23,18.25,18.23,18.25,104200.0,13.9688,13.9841,13.9688,13.9841,104200.0
2013-03-01 15:30:00,18.24,18.25,18.22,18.24,39800.0,13.9765,13.9841,13.9612,13.9765,39800.0
2013-03-01 15:35:00,18.24,18.25,18.23,18.23,54600.0,13.9765,13.9841,13.9688,13.9688,54600.0
2013-03-01 15:40:00,18.23,18.23,18.18,18.18,39400.0,13.9688,13.9688,13.9305,13.9305,39400.0
2013-03-01 15:45:00,18.19,18.24,18.19,18.24,57200.0,13.9382,13.9765,13.9382,13.9765,57200.0
2013-03-01 15:50:00,18.25,18.25,18.21,18.21,103200.0,13.9841,13.9841,13.9535,13.9535,103200.0
2013-03-01 15:55:00,18.22,18.23,18.2,18.22,103800.0,13.9612,13.9688,13.9458,13.9612,103800.0
2013-03-04 09:30:00,18.31,18.31,18.19,18.29,128200.0,14.0301,14.0301,13.9382,14.0148,128200.0
2013-03-04 09:35:00,18.28,18.29,18.16,18.22,73000.0,14.0071,14.0148,13.9152,13.9612,73000.0
2013-03-04 09:40:00,18.23,18.29,18.22,18.25,83000.0,13.9688,14.0148,13.9612,13.9841,83000.0
2013-03-04 09:45:00,18.24,18.3,18.22,18.27,62200.0,13.9765,14.0225,13.9612,13.9995,62200.0
2013-03-04 09:50:00,18.27,18.31,18.25,18.31,27800.0,13.9995,14.0301,13.9841,14.0301,27800.0
2013-03-04 09:55:00,18.31,18.31,18.25,18.26,29600.0,14.0301,14.0301,13.9841,13.9918,29600.0
2013-03-04 10:00:00,18.25,18.29,18.25,18.27,22200.0,13.9841,14.0148,13.9841,13.9995,22200.0
2013-03-04 10:05:00,18.27,18.28,18.25,18.25,32800.0,13.9995,14.0071,13.9841,13.9841,32800.0
2013-03-04 10:10:00,18.25,18.25,18.21,18.21,26200.0,13.9841,13.9841,13.9535,13.9535,26200.0
2013-03-04 10:15:00,18.21,18.23,18.2,18.23,18600.0,13.9535,13.9688,13.9458,13.9688,18600.0
2013-03-04 10:20:00,18.23,18.23,18.18,18.22,15200.0,13.9688,13.9688,13.9305,13.9612,15200.0
2013-03-04 10:25:00,18.21,18.22,18.18,18.22,19200.0,13.9535,13.9612,13.9305,13.9612,19200.0
2013-03-04 10:30:00,18.22,18.23,18.21,18.22,61000.0,13.9612,13.9688,13.9535,13.9612,61000.0
2013-03-04 10:35:00,18.21,18.21,18.16,18.19,27400.0,13.9535,13.9535,13.9152,13.9382,27400.0
2013-03-04 10:40:00,18.19,18.24,18.19,18.24,21200.0,13.9382,13.9765,13.9382,13.9765,21200.0
2013-03-04 10:45:00,18.24,18.27,18.24,18.25,25400.0,13.9765,13.9995,13.9765,13.9841,25400.0
2013-03-04 10:50:00,18.25,18.27,18.25,18.26,21800.0,13.9841,13.9995,13.9841,13.9918,21800.0
2013-03-04 10:55:00,18.26,18.26,18.23,18.25,20600.0,13.9918,13.9918,13.9688,13.9841,20600.0
2013-03-04 11:00:00,18.26,18.27,18.25,18.27,17200.0,13.9918,13.9995,13.9841,13.9995,17200.0
2013-03-04 11:05:00,18.28,18.28,18.25,18.25,18600.0,14.0071,14.0071,13.9841,13.9841,18600.0
2013-03-04 11:10:00,18.24,18.27,18.23,18.24,49400.0,13.9765,13.9995,13.9688,13.9765,49400.0
2013-03-04 11:15:00,18.25,18.3,18.24,18.29,26800.0,13.9841,14.0225,13.9765,14.0148,26800.0
2013-03-04 11:20:00,18.3,18.3,18.27,18.27,11600.0,14.0225,14.0225,13.9995,13.9995,11600.0
2013-03-04 11:25:00,18.28,18.3,18.27,18.28,24200.0,14.0071,14.0225,13.9995,14.0071,24200.0
2013-03-04 11:30:00,18.28,18.31,18.27,18.28,44400.0,14.0071,14.0301,13.9995,14.0071,44400.0
2013-03-04 11:35:00,18.28,18.29,18.28,18.29,86600.0,14.0071,14.0148,14.0071,14.0148,86600.0
2013-03-04 11:40:00,18.29,18.3,18.28,18.3,28000.0,14.0148,14.0225,14.0071,14.0225,28000.0
2013-03-04 11:45:00,18.3,18.31,18.29,18.31,20200.0,14.0225,14.0301,14.0148,14.0301,20200.0
2013-03-04 11:50:00,18.31,18.32,18.3,18.31,22200.0,14.0301,14.0378,14.0225,14.0301,22200.0
2013-03-04 11:55:00,18.31,18.32,18.3,18.31,14800.0,14.0301,14.0378,14.0225,14.0301,14800.0
2013-03-04 12:00:00,18.31,18.32,18.3,18.31,6200.0,14.0301,14.0378,14.0225,14.0301,6200.0
2013-03-04 12:05:00,18.31,18.31,18.26,18.26,15200.0,14.0301,14.0301,13.9918,13.9918,15200.0
2013-03-04 12:10:00,18.27,18.27,18.25,18.27,6800.0,13.9995,13.9995,13.9841,13.9995,6800.0
2013-03-04 12:15:00,18.27,18.27,18.22,18.23,14000.0,13.9995,13.9995,13.9612,13.9688,14000.0
2013-03-04 12:20:00,18.23,18.23,18.21,18.21,16800.0,13.9688,13.9688,13.9535,13.9535,16800.0
2013-03-04 12:25:00,18.2,18.21,18.16,18.17,9400.0,13.9458,13.9535,13.9152,13.9228,9400.0
2013-03-04 12:30:00,18.16,18.17,18.14,18.14,21000.0,13.9152,13.9228,13.8999,13.8999,21000.0
2013-03-04 12:35:00,18.15,18.16,18.13,18.14,18600.0,13.9075,13.9152,13.8922,13.8999,18600.0
2013-03-04 12:40:00,18.14,18.15,18.14,18.14,31000.0,13.8999,13.9075,13.8999,13.8999,31000.0
2013-03-04 12:45:00,18.14,18.15,18.14,18.14,24400.0,13.8999,13.9075,13.8999,13.8999,24400.0
2013-03-04 12:50:00,18.14,18.15,18.14,18.14,15200.0,13.8999,13.9075,13.8999,13.8999,15200.0
2013-03-04 12:55:00,18.14,18.15,18.14,18.14,18000.0,13.8999,13.9075,13.8999,13.8999,18000.0
2013-03-04 13:00:00,18.14,18.14,18.13,18.14,12400.0,13.8999,13.8999,13.8922,13.8999,12400.0
2013-03-04 13:05:00,18.14,18.14,18.11,18.13,22800.0,13.8999,13.8999,13.8769,13.8922,22800.0
2013-03-04 13:10:00,18.13,18.13,18.11,18.13,25400.0,13.8922,13.8922,13.8769,13.8922,25400.0
2013-03-04 13:15:00,18.13,18.14,18.13,18.13,30800.0,13.8922,13.8999,13.8922,13.8922,30800.0
2013-03-04 13:20:00,18.13,18.15,18.13,18.15,69400.0,13.8922,13.9075,13.8922,13.9075,69400.0
2013-03-04 13:25:00,18.15,18.18,18.15,18.18,31400.0,13.9075,13.9305,13.9075,13.9305,31400.0
2013-03-04 13:30:00,18.18,18.18,18.15,18.17,66000.0,13.9305,13.9305,13.9075,13.9228,66000.0
2013-03-04 13:35:00,18.17,18.18,18.17,18.17,16200.0,13.9228,13.9305,13.9228,13.9228,16200.0
2013-03-04 13:40:00,18.17,18.18,18.17,18.17,22200.0,13.9228,13.9305,13.9228,13.9228,22200.0
2013-03-04 13:45:00,18.17,18.18,18.17,18.18,9800.0,13.9228,13.9305,13.9228,13.9305,9800.0
2013-03-04 13:50:00,18.18,18.18,18.13,18.13,228600.0,13.9305,13.9305,13.8922,13.8922,228600.0
2013-03-04 13:55:00,18.13,18.13,18.09,18.13,36200.0,13.8922,13.8922,13.8615,13.8922,36200.0
2013-03-04 14:00:00,18.13,18.15,18.13,18.14,39800.0,13.8922,13.9075,13.8922,13.8999,39800.0
2013-03-04 14:05:00,18.14,18.15,18.13,18.13,36400.0,13.8999,13.9075,13.8922,13.8922,36400.0
2013-03-04 14:10:00,18.13,18.13,18.11,18.11,21400.0,13.8922,13.8922,13.8769,13.8769,21400.0
2013-03-04 14:15:00,18.11,18.13,18.11,18.11,29600.0,13.8769,13.8922,13.8769,13.8769,29600.0
2013-03-04 14:20:00,18.11,18.14,18.11,18.13,31000.0,13.8769,13.8999,13.8769,13.8922,31000.0
2013-03-04 14:25:00,18.13,18.17,18.13,18.15,83600.0,13.8922,13.9228,13.8922,13.9075,83600.0
2013-03-04 14:30:00,18.15,18.16,18.13,18.14,58800.0,13.9075,13.9152,13.8922,13.8999,58800.0
2013-03-04 14:35:00,18.14,18.14,18.12,18.13,61600.0,13.8999,13.8999,13.8845,13.8922,61600.0
2013-03-04 14:40:00,18.13,18.15,18.12,18.15,31200.0,13.8922,13.9075,13.8845,13.9075,31200.0
2013-03-04 14:45:00,18.15,18.17,18.15,18.15,45200.0,13.9075,13.9228,13.9075,13.9075,45200.0
2013-03-04 14:50:00,18.15,18.16,18.14,18.14,22000.0,13.9075,13.9152,13.8999,13.8999,22000.0
2013-03-04 14:55:00,18.15,18.16,18.14,18.14,22000.0,13.9075,13.9152,13.8999,13.8999,22000.0
2013-03-04 15:00:00,18.14,18.16,18.14,18.14,20600.0,13.8999,13.9152,13.8999,13.8999,20600.0
2013-03-04 15:05:00,18.14,18.15,18.13,18.14,29600.0,13.8999,13.9075,13.8922,13.8999,29600.0
2013-03-04 15:10:00,18.14,18.14,18.11,18.12,38200.0,13.8999,13.8999,13.8769,13.8845,38200.0
2013-03-04 15:15:00,18.11,18.13,18.11,18.11,31400.0,13.8769,13.8922,13.8769,13.8769,31400.0
2013-03-04 15:20:00,18.11,18.13,18.1,18.11,50400.0,13.8769,13.8922,13.8692,13.8769,50400.0
2013-03-04 15:25:00,18.11,18.15,18.11,18.14,42200.0,13.8769,13.9075,13.8769,13.8999,42200.0
2013-03-04 15:30:00,18.14,18.14,18.13,18.14,30200.0,13.8999,13.8999,13.8922,13.8999,30200.0
2013-03-04 15:35:00,18.14,18.15,18.14,18.15,37000.0,13.8999,13.9075,13.8999,13.9075,37000.0
2013-03-04 15:40:00,18.16,18.16,18.14,18.15,34800.0,13.9152,13.9152,13.8999,13.9075,34800.0
2013-03-04 15:45:00,18.15,18.16,18.14,18.15,69400.0,13.9075,13.9152,13.8999,13.9075,69400.0
2013-03-04 15:50:00,18.15,18.16,18.14,18.14,64400.0,13.9075,13.9152,13.8999,13.8999,64400.0
2013-03-04 15:55:00,18.14,18.17,18.14,18.17,109600.0,13.8999,13.9228,13.8999,13.9228,109600.0
2013-03-05 09:30:00,18.27,18.33,18.25,18.33,51600.0,13.9995,14.0454,13.9841,14.0454,51600.0
2013-03-05 09:35:00,18.32,18.38,18.32,18.37,64000.0,14.0378,14.0838,14.0378,14.0761,64000.0
2013-03-05 09:40:00,18.39,18.4,18.31,18.33,37800.0,14.0914,14.0991,14.0301,14.0454,37800.0
2013-03-05 09:45:00,18.34,18.35,18.32,18.34,68000.0,14.0531,14.0608,14.0378,14.0531,68000.0
2013-03-05 09:50:00,18.35,18.36,18.34,18.36,32200.0,14.0608,14.0684,14.0531,14.0684,32200.0
2013-03-05 09:55:00,18.36,18.36,18.33,18.33,24000.0,14.0684,14.0684,14.0454,14.0454,24000.0
2013-03-05 10:00:00,18.34,18.38,18.33,18.34,59800.0,14.0531,14.0838,14.0454,14.0531,59800.0
2013-03-05 10:05:00,18.33,18.33,18.29,18.3,61200.0,14.0454,14.0454,14.0148,14.0225,61200.0
2013-03-05 10:10:00,18.3,18.3,18.28,18.29,37600.0,14.0225,14.0225,14.0071,14.0148,37600.0
2013-03-05 10:15:00,18.3,18.32,18.28,18.31,75000.0,14.0225,14.0378,14.0071,14.0301,75000.0
2013-03-05 10:20:00,18.31,18.33,18.3,18.31,27000.0,14.0301,14.0454,14.0225,14.0301,27000.0
2013-03-05 10:25:00,18.31,18.32,18.31,18.31,18000.0,14.0301,14.0378,14.0301,14.0301,18000.0
2013-03-05 10:30:00,18.31,18.35,18.31,18.35,22800.0,14.0301,14.0608,14.0301,14.0608,22800.0
2013-03-05 10:35:00,18.35,18.37,18.34,18.35,26600.0,14.0608,14.0761,14.0531,14.0608,26600.0
2013-03-05 10:40:00,18.35,18.37,18.34,18.36,26000.0,14.0608,14.0761,14.0531,14.0684,26000.0
2013-03-05 10:45:00,18.37,18.38,18.36,18.38,24800.0,14.0761,14.0838,14.0684,14.0838,24800.0
2013-03-05 10:50:00,18.38,18.38,18.35,18.35,13200.0,14.0838,14.0838,14.0608,14.0608,13200.0
2013-03-05 10:55:00,18.34,18.36,18.34,18.36,34200.0,14.0531,14.0684,14.0531,14.0684,34200.0
2013-03-05 11:00:00,18.36,18.36,18.35,18.36,35400.0,14.0684,14.0684,14.0608,14.0684,35400.0
2013-03-05 11:05:00,18.36,18.38,18.36,18.37,9400.0,14.0684,14.0838,14.0684,14.0761,9400.0
2013-03-05 11:10:00,18.38,18.41,18.38,18.4,53200.0,14.0838,14.1067,14.0838,14.0991,53200.0
2013-03-05 11:15:00,18.4,18.43,18.4,18.43,107800.0,14.0991,14.1221,14.0991,14.1221,107800.0
2013-03-05 11:20:00,18.43,18.43,18.41,18.42,25800.0,14.1221,14.1221,14.1067,14.1144,25800.0
2013-03-05 11:25:00,18.42,18.43,18.41,18.42,26000.0,14.1144,14.1221,14.1067,14.1144,26000.0
2013-03-05 11:30:00,18.43,18.44,18.43,18.43,38200.0,14.1221,14.1297,14.1221,14.1221,38200.0
2013-03-05 11:35:00,18.43,18.45,18.42,18.42,55200.0,14.1221,14.1374,14.1144,14.1144,55200.0
2013-03-05 11:40:00,18.43,18.43,18.42,18.43,29400.0,14.1221,14.1221,14.1144,14.1221,29400.0
2013-03-05 11:45:00,18.43,18.47,18.43,18.46,19600.0,14.1221,14.1527,14.1221,14.1451,19600.0
2013-03-05 11:50:00,18.47,18.47,18.43,18.44,22600.0,14.1527,14.1527,14.1221,14.1297,22600.0
2013-03-05 11:55:00,18.43,18.46,18.43,18.45,28800.0,14.1221,14.1451,14.1221,14.1374,28800.0
2013-03-05 12:00:00,18.45,18.47,18.45,18.46,29600.0,14.1374,14.1527,14.1374,14.1451,29600.0
2013-03-05 12:05:00,18.46,18.48,18.45,18.46,22400.0,14.1451,14.1604,14.1374,14.1451,22400.0
2013-03-05 12:10:00,18.45,18.46,18.45,18.45,12400.0,14.1374,14.1451,14.1374,14.1374,12400.0
2013-03-05 12:15:00,18.43,18.44,18.43,18.44,26400.0,14.1221,14.1297,14.1221,14.1297,26400.0
2013-03-05 12:20:00,18.44,18.46,18.44,18.45,34600.0,14.1297,14.1451,14.1297,14.1374,34600.0
2013-03-05 12:25:00,18.46,18.48,18.45,18.48,14600.0,14.1451,14.1604,14.1374,14.1604,14600.0
2013-03-05 12:30:00,18.48,18.49,18.46,18.47,19800.0,14.1604,14.168,14.1451,14.1527,19800.0
2013-03-05 12:35:00,18.47,18.47,18.46,18.46,18200.0,14.1527,14.1527,14.1451,14.1451,18200.0
2013-03-05 12:40:00,18.46,18.46,18.43,18.43,15200.0,14.1451,14.1451,14.1221,14.1221,15200.0
2013-03-05 12:45:00,18.43,18.45,18.43,18.45,15000.0,14.1221,14.1374,14.1221,14.1374,15000.0
2013-03-05 12:50:00,18.44,18.45,18.44,18.45,36200.0,14.1297,14.1374,14.1297,14.1374,36200.0
2013-03-05 12:55:00,18.45,18.45,18.44,18.44,17400.0,14.1374,14.1374,14.1297,14.1297,17400.0
2013-03-05 13:00:00,18.45,18.45,18.43,18.45,40800.0,14.1374,14.1374,14.1221,14.1374,40800.0
2013-03-05 13:05:00,18.43,18.44,18.42,18.43,13400.0,14.1221,14.1297,14.1144,14.1221,13400.0
2013-03-05 13:10:00,18.43,18.43,18.42,18.43,4800.0,14.1221,14.1221,14.1144,14.1221,4800.0
2013-03-05 13:15:00,18.43,18.45,18.43,18.45,20800.0,14.1221,14.1374,14.1221,14.1374,20800.0
2013-03-05 13:20:00,18.44,18.46,18.44,18.45,12600.0,14.1297,14.1451,14.1297,14.1374,12600.0
2013-03-05 13:25:00,18.45,18.46,18.44,18.45,28600.0,14.1374,14.1451,14.1297,14.1374,28600.0
2013-03-05 13:30:00,18.45,18.46,18.44,18.45,45800.0,14.1374,14.1451,14.1297,14.1374,45800.0
2013-03-05 13:35:00,18.45,18.45,18.43,18.44,37600.0,14.1374,14.1374,14.1221,14.1297,37600.0
2013-03-05 13:40:00,18.44,18.45,18.42,18.42,28200.0,14.1297,14.1374,14.1144,14.1144,28200.0
2013-03-05 13:45:00,18.42,18.44,18.42,18.43,31600.0,14.1144,14.1297,14.1144,14.1221,31600.0
2013-03-05 13:50:00,18.42,18.42,18.4,18.41,30800.0,14.1144,14.1144,14.0991,14.1067,30800.0
2013-03-05 13:55:00,18.41,18.42,18.4,18.42,26200.0,14.1067,14.1144,14.0991,14.1144,26200.0
2013-03-05 14:00:00,18.42,18.43,18.42,18.42,16600.0,14.1144,14.1221,14.1144,14.1144,16600.0
2013-03-05 14:05:00,18.42,18.43,18.42,18.42,15400.0,14.1144,14.1221,14.1144,14.1144,15400.0
2013-03-05 14:10:00,18.42,18.43,18.42,18.43,7800.0,14.1144,14.1221,14.1144,14.1221,7800.0
2013-03-05 14:15:00,18.43,18.43,18.42,18.42,18200.0,14.1221,14.1221,14.1144,14.1144,18200.0
2013-03-05 14:20:00,18.42,18.43,18.42,18.43,38600.0,14.1144,14.1221,14.1144,14.1221,38600.0
2013-03-05 14:25:00,18.43,18.45,18.43,18.45,74200.0,14.1221,14.1374,14.1221,14.1374,74200.0
2013-03-05 14:30:00,18.44,18.45,18.43,18.45,55600.0,14.1297,14.1374,14.1221,14.1374,55600.0
2013-03-05 14:35:00,18.44,18.46,18.43,18.45,26000.0,14.1297,14.1451,14.1221,14.1374,26000.0
2013-03-05 14:40:00,18.44,18.46,18.43,18.46,67000.0,14.1297,14.1451,14.1221,14.1451,67000.0
2013-03-05 14:45:00,18.45,18.46,18.45,18.46,24400.0,14.1374,14.1451,14.1374,14.1451,24400.0
2013-03-05 14:50:00,18.46,18.46,18.44,18.45,62800.0,14.1451,14.1451,14.1297,14.1374,62800.0
2013-03-05 14:55:00,18.45,18.45,18.43,18.45,31600.0,14.1374,14.1374,14.1221,14.1374,31600.0
2013-03-05 15:00:00,18.45,18.45,18.41,18.43,89200.0,14.1374,14.1374,14.1067,14.1221,89200.0
2013-03-05 15:05:00,18.43,18.45,18.42,18.43,56800.0,14.1221,14.1374,14.1144,14.1221,56800.0
2013-03-05 15:10:00,18.43,18.44,18.42,18.43,21200.0,14.1221,14.1297,14.1144,14.1221,21200.0
2013-03-05 15:15:00,18.43,18.43,18.42,18.42,42000.0,14.1221,14.1221,14.1144,14.1144,42000.0
2013-03-05 15:20:00,18.43,18.43,18.42,18.43,31800.0,14.1221,14.1221,14.1144,14.1221,31800.0
2013-03-05 15:25:00,18.43,18.44,18.42,18.43,48200.0,14.1221,14.1297,14.1144,14.1221,48200.0
2013-03-05 15:30:00,18.44,18.46,18.43,18.44,49800.0,14.1297,14.1451,14.1221,14.1297,49800.0
2013-03-05 15:35:00,18.44,18.48,18.43,18.47,52800.0,14.1297,14.1604,14.1221,14.1527,52800.0
2013-03-05 15:40:00,18.46,18.47,18.46,18.47,57800.0,14.1451,14.1527,14.1451,14.1527,57800.0
2013-03-05 15:45:00,18.47,18.47,18.45,18.45,78400.0,14.1527,14.1527,14.1374,14.1374,78400.0
2013-03-05 15:50:00,18.45,18.46,18.43,18.43,97200.0,14.1374,14.1451,14.1221,14.1221,97200.0
2013-03-05 15:55:00,18.43,18.47,18.43,18.47,121400.0,14.1221,14.1527,14.1221,14.1527,121400.0
2013-03-06 09:30:00,18.48,18.5,18.43,18.44,76000.0,14.1604,14.1757,14.1221,14.1297,76000.0
2013-03-06 09:35:00,18.44,18.49,18.44,18.47,36400.0,14.1297,14.168,14.1297,14.1527,36400.0
2013-03-06 09:40:00,18.47,18.48,18.4,18.42,72200.0,14.1527,14.1604,14.0991,14.1144,72200.0
2013-03-06 09:45:00,18.42,18.45,18.38,18.43,66000.0,14.1144,14.1374,14.0838,14.1221,66000.0
2013-03-06 09:50:00,18.43,18.46,18.42,18.43,46600.0,14.1221,14.1451,14.1144,14.1221,46600.0
2013-03-06 09:55:00,18.43,18.46,18.42,18.43,54400.0,14.1221,14.1451,14.1144,14.1221,54400.0
2013-03-06 10:00:00,18.43,18.43,18.41,18.41,54600.0,14.1221,14.1221,14.1067,14.1067,54600.0
2013-03-06 10:05:00,18.4,18.4,18.37,18.37,39400.0,14.0991,14.0991,14.0761,14.0761,39400.0
2013-03-06 10:10:00,18.36,18.41,18.36,18.36,30000.0,14.0684,14.1067,14.0684,14.0684,30000.0
2013-03-06 10:15:00,18.36,18.39,18.34,18.36,46200.0,14.0684,14.0914,14.0531,14.0684,46200.0
2013-03-06 10:20:00,18.35,18.36,18.34,18.36,28200.0,14.0608,14.0684,14.0531,14.0684,28200.0
2013-03-06 10:25:00,18.38,18.39,18.36,18.36,42400.0,14.0838,14.0914,14.0684,14.0684,42400.0
2013-03-06 10:30:00,18.36,18.36,18.33,18.35,38000.0,14.0684,14.0684,14.0454,14.0608,38000.0
2013-03-06 10:35:00,18.36,18.39,18.36,18.38,16600.0,14.0684,14.0914,14.0684,14.0838,16600.0
2013-03-06 10:40:00,18.37,18.38,18.36,18.38,16800.0,14.0761,14.0838,14.0684,14.0838,16800.0
2013-03-06 10:45:00,18.38,18.39,18.35,18.36,23800.0,14.0838,14.0914,14.0608,14.0684,23800.0
2013-03-06 10:50:00,18.36,18.36,18.33,18.33,20200.0,14.0684,14.0684,14.0454,14.0454,20200.0
2013-03-06 10:55:00,18.33,18.33,18.29,18.3,24800.0,14.0454,14.0454,14.0148,14.0225,24800.0
2013-03-06 11:00:00,18.29,18.32,18.29,18.32,38200.0,14.0148,14.0378,14.0148,14.0378,38200.0
2013-03-06 11:05:00,18.31,18.31,18.3,18.31,14800.0,14.0301,14.0301,14.0225,14.0301,14800.0
2013-03-06 11:10:00,18.31,18.32,18.3,18.3,20400.0,14.0301,14.0378,14.0225,14.0225,20400.0
2013-03-06 11:15:00,18.31,18.34,18.3,18.33,19800.0,14.0301,14.0531,14.0225,14.0454,19800.0
2013-03-06 11:20:00,18.32,18.33,18.32,18.33,18800.0,14.0378,14.0454,14.0378,14.0454,18800.0
2013-03-06 11:25:00,18.32,18.33,18.31,18.32,15600.0,14.0378,14.0454,14.0301,14.0378,15600.0
2013-03-06 11:30:00,18.32,18.34,18.31,18.31,26200.0,14.0378,14.0531,14.0301,14.0301,26200.0
2013-03-06 11:35:00,18.32,18.34,18.32,18.34,11400.0,14.0378,14.0531,14.0378,14.0531,11400.0
2013-03-06 11:40:00,18.33,18.33,18.3,18.3,6600.0,14.0454,14.0454,14.0225,14.0225,6600.0
2013-03-06 11:45:00,18.3,18.34,18.3,18.33,9000.0,14.0225,14.0531,14.0225,14.0454,9000.0
2013-03-06 11:50:00,18.33,18.34,18.31,18.31,17000.0,14.0454,14.0531,14.0301,14.0301,17000.0
2013-03-06 11:55:00,18.31,18.32,18.3,18.3,11600.0,14.0301,14.0378,14.0225,14.0225,11600.0
2013-03-06 12:00:00,18.3,18.32,18.29,18.31,25600.0,14.0225,14.0378,14.0148,14.0301,25600.0
2013-03-06 12:05:00,18.31,18.31,18.29,18.29,15400.0,14.0301,14.0301,14.0148,14.0148,15400.0
2013-03-06 12:10:00,18.29,18.32,18.29,18.31,13400.0,14.0148,14.0378,14.0148,14.0301,13400.0
2013-03-06 12:15:00,18.32,18.33,18.31,18.33,6800.0,14.0378,14.0454,14.0301,14.0454,6800.0
2013-03-06 12:20:00,18.33,18.33,18.32,18.32,9200.0,14.0454,14.0454,14.0378,14.0378,9200.0
2013-03-06 12:25:00,18.32,18.33,18.32,18.32,13000.0,14.0378,14.0454,14.0378,14.0378,13000.0
2013-03-06 12:30:00,18.32,18.34,18.32,18.33,9800.0,14.0378,14.0531,14.0378,14.0454,9800.0
2013-03-06 12:35:00,18.34,18.35,18.33,18.35,10400.0,14.0531,14.0608,14.0454,14.0608,10400.0
2013-03-06 12:40:00,18.35,18.36,18.35,18.36,15000.0,14.0608,14.0684,14.0608,14.0684,15000.0
2013-03-06 12:45:00,18.36,18.36,18.36,18.36,5200.0,14.0684,14.0684,14.0684,14.0684,5200.0
2013-03-06 12:50:00,18.37,18.38,18.36,18.37,10200.0,14.0761,14.0838,14.0684,14.0761,10200.0
2013-03-06 12:55:00,18.38,18.38,18.35,18.36,11400.0,14.0838,14.0838,14.0608,14.0684,11400.0
2013-03-06 13:00:00,18.36,18.38,18.35,18.38,7000.0,14.0684,14.0838,14.0608,14.0838,7000.0
2013-03-06 13:05:00,18.38,18.38,18.36,18.36,28600.0,14.0838,14.0838,14.0684,14.0684,28600.0
2013-03-06 13:10:00,18.35,18.36,18.34,18.36,22200.0,14.0608,14.0684,14.0531,14.0684,22200.0
2013-03-06 13:15:00,18.35,18.36,18.35,18.35,78200.0,14.0608,14.0684,14.0608,14.0608,78200.0
2013-03-06 13:20:00,18.36,18.36,18.33,18.33,29800.0,14.0684,14.0684,14.0454,14.0454,29800.0
2013-03-06 13:25:00,18.33,18.35,18.32,18.34,15200.0,14.0454,14.0608,14.0378,14.0531,15200.0
2013-03-06 13:30:00,18.34,18.35,18.32,18.32,88000.0,14.0531,14.0608,14.0378,14.0378,88000.0
2013-03-06 13:35:00,18.33,18.36,18.33,18.35,17600.0,14.0454,14.0684,14.0454,14.0608,17600.0
2013-03-06 13:40:00,18.35,18.36,18.35,18.36,46000.0,14.0608,14.0684,14.0608,14.0684,46000.0
2013-03-06 13:45:00,18.36,18.36,18.33,18.34,77000.0,14.0684,14.0684,14.0454,14.0531,77000.0
2013-03-06 13:50:00,18.35,18.36,18.34,18.34,17400.0,14.0608,14.0684,14.0531,14.0531,17400.0
2013-03-06 13:55:00,18.35,18.35,18.34,18.35,11400.0,14.0608,14.0608,14.0531,14.0608,11400.0
2013-03-06 14:00:00,18.35,18.36,18.35,18.36,24000.0,14.0608,14.0684,14.0608,14.0684,24000.0
2013-03-06 14:05:00,18.36,18.36,18.35,18.36,10600.0,14.0684,14.0684,14.0608,14.0684,10600.0
2013-03-06 14:10:00,18.35,18.36,18.34,18.35,15600.0,14.0608,14.0684,14.0531,14.0608,15600.0
2013-03-06 14:15:00,18.36,18.36,18.35,18.36,21000.0,14.0684,14.0684,14.0608,14.0684,21000.0
2013-03-06 14:20:00,18.36,18.38,18.36,18.38,19800.0,14.0684,14.0838,14.0684,14.0838,19800.0
2013-03-06 14:25:00,18.38,18.4,18.38,18.4,19600.0,14.0838,14.0991,14.0838,14.0991,19600.0
2013-03-06 14:30:00,18.4,18.41,18.36,18.41,151000.0,14.0991,14.1067,14.0684,14.1067,151000.0
2013-03-06 14:35:00,18.41,18.45,18.41,18.44,66600.0,14.1067,14.1374,14.1067,14.1297,66600.0
2013-03-06 14:40:00,18.44,18.45,18.44,18.44,16800.0,14.1297,14.1374,14.1297,14.1297,16800.0
2013-03-06 14:45:00,18.45,18.47,18.43,18.46,131400.0,14.1374,14.1527,14.1221,14.1451,131400.0
2013-03-06 14:50:00,18.46,18.46,18.45,18.45,27200.0,14.1451,14.1451,14.1374,14.1374,27200.0
2013-03-06 14:55:00,18.45,18.45,18.41,18.42,61400.0,14.1374,14.1374,14.1067,14.1144,61400.0
2013-03-06 15:00:00,18.42,18.42,18.39,18.39,33400.0,14.1144,14.1144,14.0914,14.0914,33400.0
2013-03-06 15:05:00,18.39,18.4,18.36,18.38,41000.0,14.0914,14.0991,14.0684,14.0838,41000.0
2013-03-06 15:10:00,18.38,18.42,18.38,18.4,17200.0,14.0838,14.1144,14.0838,14.0991,17200.0
2013-03-06 15:15:00,18.4,18.41,18.39,18.4,20200.0,14.0991,14.1067,14.0914,14.0991,20200.0
2013-03-06 15:20:00,18.4,18.41,18.39,18.41,21000.0,14.0991,14.1067,14.0914,14.1067,21000.0
2013-03-06 15:25:00,18.41,18.42,18.4,18.42,20800.0,14.1067,14.1144,14.0991,14.1144,20800.0
2013-03-06 15:30:00,18.42,18.42,18.39,18.42,38400.0,14.1144,14.1144,14.0914,14.1144,38400.0
2013-03-06 15:35:00,18.42,18.42,18.36,18.37,48400.0,14.1144,14.1144,14.0684,14.0761,48400.0
2013-03-06 15:40:00,18.37,18.38,18.35,18.36,56200.0,14.0761,14.0838,14.0608,14.0684,56200.0
2013-03-06 15:45:00,18.36,18.39,18.36,18.39,27400.0,14.0684,14.0914,14.0684,14.0914,27400.0
2013-03-06 15:50:00,18.39,18.39,18.36,18.39,76200.0,14.0914,14.0914,14.0684,14.0914,76200.0
2013-03-06 15:55:00,18.39,18.41,18.38,18.4,96000.0,14.0914,14.1067,14.0838,14.0991,96000.0
2013-03-07 09:30:00,18.47,18.47,18.34,18.39,62000.0,14.1527,14.1527,14.0531,14.0914,62000.0
2013-03-07 09:35:00,18.36,18.43,18.35,18.43,29200.0,14.0684,14.1221,14.0608,14.1221,29200.0
2013-03-07 09:40:00,18.42,18.47,18.42,18.44,62600.0,14.1144,14.1527,14.1144,14.1297,62600.0
2013-03-07 09:45:00,18.45,18.46,18.42,18.43,58800.0,14.1374,14.1451,14.1144,14.1221,58800.0
2013-03-07 09:50:00,18.43,18.47,18.4,18.46,40400.0,14.1221,14.1527,14.0991,14.1451,40400.0
2013-03-07 09:55:00,18.47,18.5,18.46,18.47,57000.0,14.1527,14.1757,14.1451,14.1527,57000.0
2013-03-07 10:00:00,18.47,18.49,18.4,18.4,54800.0,14.1527,14.168,14.0991,14.0991,54800.0
2013-03-07 10:05:00,18.4,18.4,18.36,18.37,24600.0,14.0991,14.0991,14.0684,14.0761,24600.0
2013-03-07 10:10:00,18.38,18.4,18.38,18.39,18400.0,14.0838,14.0991,14.0838,14.0914,18400.0
2013-03-07 10:15:00,18.4,18.4,18.37,18.38,35600.0,14.0991,14.0991,14.0761,14.0838,35600.0
2013-03-07 10:20:00,18.39,18.4,18.36,18.38,23600.0,14.0914,14.0991,14.0684,14.0838,23600.0
2013-03-07 10:25:00,18.37,18.39,18.36,18.39,30800.0,14.0761,14.0914,14.0684,14.0914,30800.0
2013-03-07 10:30:00,18.38,18.41,18.38,18.39,26400.0,14.0838,14.1067,14.0838,14.0914,26400.0
2013-03-07 10:35:00,18.39,18.4,18.36,18.36,19200.0,14.0914,14.0991,14.0684,14.0684,19200.0
2013-03-07 10:40:00,18.37,18.38,18.34,18.36,21800.0,14.0761,14.0838,14.0531,14.0684,21800.0
2013-03-07 10:45:00,18.36,18.37,18.32,18.32,27400.0,14.0684,14.0761,14.0378,14.0378,27400.0
2013-03-07 10:50:00,18.32,18.32,18.29,18.29,19800.0,14.0378,14.0378,14.0148,14.0148,19800.0
2013-03-07 10:55:00,18.3,18.3,18.29,18.3,41400.0,14.0225,14.0225,14.0148,14.0225,41400.0
2013-03-07 11:00:00,18.3,18.34,18.3,18.34,174000.0,14.0225,14.0531,14.0225,14.0531,174000.0
2013-03-07 11:05:00,18.34,18.38,18.34,18.37,34200.0,14.0531,14.0838,14.0531,14.0761,34200.0
2013-03-07 11:10:00,18.38,18.39,18.37,18.37,15200.0,14.0838,14.0914,14.0761,14.0761,15200.0
2013-03-07 11:15:00,18.38,18.39,18.37,18.39,9800.0,14.0838,14.0914,14.0761,14.0914,9800.0
2013-03-07 11:20:00,18.39,18.4,18.37,18.4,17200.0,14.0914,14.0991,14.0761,14.0991,17200.0
2013-03-07 11:25:00,18.4,18.4,18.38,18.39,21400.0,14.0991,14.0991,14.0838,14.0914,21400.0
2013-03-07 11:30:00,18.39,18.4,18.38,18.39,24600.0,14.0914,14.0991,14.0838,14.0914,24600.0
2013-03-07 11:35:00,18.39,18.43,18.39,18.42,9400.0,14.0914,14.1221,14.0914,14.1144,9400.0
2013-03-07 11:40:00,18.42,18.42,18.41,18.42,9800.0,14.1144,14.1144,14.1067,14.1144,9800.0
2013-03-07 11:45:00,18.42,18.43,18.41,18.41,18600.0,14.1144,14.1221,14.1067,14.1067,18600.0
2013-03-07 11:50:00,18.41,18.42,18.41,18.42,7800.0,14.1067,14.1144,14.1067,14.1144,7800.0
2013-03-07 11:55:00,18.42,18.44,18.4,18.41,39000.0,14.1144,14.1297,14.0991,14.1067,39000.0
2013-03-07 12:00:00,18.42,18.42,18.37,18.39,48400.0,14.1144,14.1144,14.0761,14.0914,48400.0
2013-03-07 12:05:00,18.38,18.39,18.36,18.37,13600.0,14.0838,14.0914,14.0684,14.0761,13600.0
2013-03-07 12:10:00,18.38,18.39,18.38,18.39,10000.0,14.0838,14.0914,14.0838,14.0914,10000.0
2013-03-07 12:15:00,18.39,18.4,18.39,18.4,6400.0,14.0914,14.0991,14.0914,14.0991,6400.0
2013-03-07 12:20:00,18.4,18.4,18.36,18.36,15600.0,14.0991,14.0991,14.0684,14.0684,15600.0
2013-03-07 12:25:00,18.36,18.39,18.36,18.38,8600.0,14.0684,14.0914,14.0684,14.0838,8600.0
2013-03-07 12:30:00,18.38,18.39,18.37,18.39,19000.0,14.0838,14.0914,14.0761,14.0914,19000.0
2013-03-07 12:35:00,18.38,18.39,18.38,18.38,6600.0,14.0838,14.0914,14.0838,14.0838,6600.0
2013-03-07 12:40:00,18.38,18.39,18.36,18.36,18600.0,14.0838,14.0914,14.0684,14.0684,18600.0
2013-03-07 12:45:00,18.36,18.37,18.36,18.36,12400.0,14.0684,14.0761,14.0684,14.0684,12400.0
2013-03-07 12:50:00,18.37,18.38,18.37,18.38,4800.0,14.0761,14.0838,14.0761,14.0838,4800.0
2013-03-07 12:55:00,18.38,18.4,18.38,18.4,12600.0,14.0838,14.0991,14.0838,14.0991,12600.0
2013-03-07 13:00:00,18.4,18.4,18.38,18.4,24000.0,14.0991,14.0991,14.0838,14.0991,24000.0
2013-03-07 13:05:00,18.4,18.4,18.39,18.39,9200.0,14.0991,14.0991,14.0914,14.0914,9200.0
2013-03-07 13:10:00,18.39,18.41,18.39,18.4,11800.0,14.0914,14.1067,14.0914,14.0991,11800.0
2013-03-07 13:15:00,18.39,18.39,18.36,18.36,26200.0,14.0914,14.0914,14.0684,14.0684,26200.0
2013-03-07 13:20:00,18.36,18.36,18.34,18.34,16400.0,14.0684,14.0684,14.0531,14.0531,16400.0
2013-03-07 13:25:00,18.34,18.34,18.32,18.32,49800.0,14.0531,14.0531,14.0378,14.0378,49800.0
2013-03-07 13:30:00,18.33,18.33,18.31,18.31,36600.0,14.0454,14.0454,14.0301,14.0301,36600.0
2013-03-07 13:35:00,18.31,18.32,18.31,18.32,34400.0,14.0301,14.0378,14.0301,14.0378,34400.0
2013-03-07 13:40:00,18.32,18.34,18.32,18.33,13000.0,14.0378,14.0531,14.0378,14.0454,13000.0
2013-03-07 13:45:00,18.33,18.34,18.32,18.34,17200.0,14.0454,14.0531,14.0378,14.0531,17200.0
2013-03-07 13:50:00,18.34,18.36,18.34,18.36,8400.0,14.0531,14.0684,14.0531,14.0684,8400.0
2013-03-07 13:55:00,18.36,18.36,18.34,18.36,16200.0,14.0684,14.0684,14.0531,14.0684,16200.0
2013-03-07 14:00:00,18.36,18.36,18.35,18.36,6800.0,14.0684,14.0684,14.0608,14.0684,6800.0
2013-03-07 14:05:00,18.36,18.36,18.33,18.33,23800.0,14.0684,14.0684,14.0454,14.0454,23800.0
2013-03-07 14:10:00,18.32,18.33,18.31,18.31,14000.0,14.0378,14.0454,14.0301,14.0301,14000.0
2013-03-07 14:15:00,18.32,18.33,18.32,18.33,10200.0,14.0378,14.0454,14.0378,14.0454,10200.0
2013-03-07 14:20:00,18.33,18.33,18.31,18.31,24400.0,14.0454,14.0454,14.0301,14.0301,24400.0
2013-03-07 14:25:00,18.31,18.32,18.31,18.31,25400.0,14.0301,14.0378,14.0301,14.0301,25400.0
2013-03-07 14:30:00,18.31,18.31,18.29,18.31,59000.0,14.0301,14.0301,14.0148,14.0301,59000.0
2013-03-07 14:35:00,18.31,18.31,18.29,18.29,36200.0,14.0301,14.0301,14.0148,14.0148,36200.0
2013-03-07 14:40:00,18.3,18.3,18.28,18.29,19800.0,14.0225,14.0225,14.0071,14.0148,19800.0
2013-03-07 14:45:00,18.29,18.31,18.29,18.3,37000.0,14.0148,14.0301,14.0148,14.0225,37000.0
2013-03-07 14:50:00,18.3,18.3,18.28,18.28,10600.0,14.0225,14.0225,14.0071,14.0071,10600.0
2013-03-07 14:55:00,18.28,18.3,18.28,18.3,14000.0,14.0071,14.0225,14.0071,14.0225,14000.0
2013-03-07 15:00:00,18.29,18.3,18.28,18.29,25400.0,14.0148,14.0225,14.0071,14.0148,25400.0
2013-03-07 15:05:00,18.28,18.31,18.28,18.31,60000.0,14.0071,14.0301,14.0071,14.0301,60000.0
2013-03-07 15:10:00,18.31,18.31,18.3,18.31,7400.0,14.0301,14.0301,14.0225,14.0301,7400.0
2013-03-07 15:15:00,18.31,18.32,18.3,18.31,29000.0,14.0301,14.0378,14.0225,14.0301,29000.0
2013-03-07 15:20:00,18.31,18.32,18.3,18.32,51800.0,14.0301,14.0378,14.0225,14.0378,51800.0
2013-03-07 15:25:00,18.32,18.34,18.32,18.33,22200.0,14.0378,14.0531,14.0378,14.0454,22200.0
2013-03-07 15:30:00,18.33,18.36,18.33,18.36,50000.0,14.0454,14.0684,14.0454,14.0684,50000.0
2013-03-07 15:35:00,18.36,18.37,18.35,18.36,31600.0,14.0684,14.0761,14.0608,14.0684,31600.0
2013-03-07 15:40:00,18.36,18.36,18.34,18.34,39200.0,14.0684,14.0684,14.0531,14.0531,39200.0
2013-03-07 15:45:00,18.34,18.36,18.33,18.36,94400.0,14.0531,14.0684,14.0454,14.0684,94400.0
2013-03-07 15:50:00,18.36,18.37,18.36,18.36,163400.0,14.0684,14.0761,14.0684,14.0684,163400.0
2013-03-07 15:55:00,18.36,18.39,18.36,18.38,273600.0,14.0684,14.0914,14.0684,14.0838,273600.0
2013-03-08 09:30:00,18.49,18.58,18.43,18.58,120000.0,14.168,14.237,14.1221,14.237,120000.0
2013-03-08 09:35:00,18.58,18.6,18.54,18.57,86800.0,14.237,14.2523,14.2064,14.2293,86800.0
2013-03-08 09:40:00,18.56,18.57,18.49,18.51,78800.0,14.2217,14.2293,14.168,14.1834,78800.0
2013-03-08 09:45:00,18.53,18.55,18.44,18.46,83600.0,14.1987,14.214,14.1297,14.1451,83600.0
2013-03-08 09:50:00,18.46,18.53,18.45,18.48,47200.0,14.1451,14.1987,14.1374,14.1604,47200.0
2013-03-08 09:55:00,18.49,18.49,18.45,18.46,29400.0,14.168,14.168,14.1374,14.1451,29400.0
2013-03-08 10:00:00,18.46,18.47,18.4,18.47,68600.0,14.1451,14.1527,14.0991,14.1527,68600.0
2013-03-08 10:05:00,18.47,18.49,18.42,18.43,37200.0,14.1527,14.168,14.1144,14.1221,37200.0
2013-03-08 10:10:00,18.44,18.44,18.41,18.42,28200.0,14.1297,14.1297,14.1067,14.1144,28200.0
2013-03-08 10:15:00,18.43,18.44,18.4,18.4,36800.0,14.1221,14.1297,14.0991,14.0991,36800.0
2013-03-08 10:20:00,18.41,18.42,18.38,18.4,397600.0,14.1067,14.1144,14.0838,14.0991,397600.0
2013-03-08 10:25:00,18.41,18.44,18.4,18.42,25800.0,14.1067,14.1297,14.0991,14.1144,25800.0
2013-03-08 10:30:00,18.42,18.42,18.39,18.41,24400.0,14.1144,14.1144,14.0914,14.1067,24400.0
2013-03-08 10:35:00,18.42,18.42,18.4,18.41,17800.0,14.1144,14.1144,14.0991,14.1067,17800.0
2013-03-08 10:40:00,18.4,18.42,18.4,18.4,14400.0,14.0991,14.1144,14.0991,14.0991,14400.0
2013-03-08 10:45:00,18.4,18.43,18.4,18.43,36000.0,14.0991,14.1221,14.0991,14.1221,36000.0
2013-03-08 10:50:00,18.43,18.45,18.43,18.43,22000.0,14.1221,14.1374,14.1221,14.1221,22000.0
2013-03-08 10:55:00,18.43,18.45,18.43,18.43,11000.0,14.1221,14.1374,14.1221,14.1221,11000.0
2013-03-08 11:00:00,18.43,18.44,18.4,18.42,40200.0,14.1221,14.1297,14.0991,14.1144,40200.0
2013-03-08 11:05:00,18.42,18.46,18.42,18.45,18600.0,14.1144,14.1451,14.1144,14.1374,18600.0
2013-03-08 11:10:00,18.45,18.46,18.44,18.46,30000.0,14.1374,14.1451,14.1297,14.1451,30000.0
2013-03-08 11:15:00,18.46,18.48,18.46,18.46,12400.0,14.1451,14.1604,14.1451,14.1451,12400.0
2013-03-08 11:20:00,18.46,18.47,18.45,18.45,25800.0,14.1451,14.1527,14.1374,14.1374,25800.0
2013-03-08 11:25:00,18.45,18.48,18.45,18.46,22200.0,14.1374,14.1604,14.1374,14.1451,22200.0
2013-03-08 11:30:00,18.46,18.48,18.45,18.47,21800.0,14.1451,14.1604,14.1374,14.1527,21800.0
2013-03-08 11:35:00,18.48,18.48,18.46,18.48,69400.0,14.1604,14.1604,14.1451,14.1604,69400.0
2013-03-08 11:40:00,18.47,18.48,18.46,18.47,23600.0,14.1527,14.1604,14.1451,14.1527,23600.0
2013-03-08 11:45:00,18.47,18.49,18.47,18.49,19600.0,14.1527,14.168,14.1527,14.168,19600.0
2013-03-08 11:50:00,18.5,18.5,18.48,18.48,11400.0,14.1757,14.1757,14.1604,14.1604,11400.0
2013-03-08 11:55:00,18.48,18.49,18.48,18.48,16600.0,14.1604,14.168,14.1604,14.1604,16600.0
2013-03-08 12:00:00,18.49,18.49,18.48,18.49,12200.0,14.168,14.168,14.1604,14.168,12200.0
2013-03-08 12:05:00,18.49,18.49,18.48,18.49,15400.0,14.168,14.168,14.1604,14.168,15400.0
2013-03-08 12:10:00,18.49,18.5,18.47,18.47,27200.0,14.168,14.1757,14.1527,14.1527,27200.0
2013-03-08 12:15:00,18.47,18.48,18.47,18.47,14200.0,14.1527,14.1604,14.1527,14.1527,14200.0
2013-03-08 12:20:00,18.47,18.48,18.47,18.47,8600.0,14.1527,14.1604,14.1527,14.1527,8600.0
2013-03-08 12:25:00,18.47,18.48,18.47,18.48,12200.0,14.1527,14.1604,14.1527,14.1604,12200.0
2013-03-08 12:30:00,18.48,18.48,18.46,18.47,19000.0,14.1604,14.1604,14.1451,14.1527,19000.0
2013-03-08 12:35:00,18.47,18.47,18.46,18.46,22800.0,14.1527,14.1527,14.1451,14.1451,22800.0
2013-03-08 12:40:00,18.46,18.47,18.45,18.47,36400.0,14.1451,14.1527,14.1374,14.1527,36400.0
2013-03-08 12:45:00,18.47,18.49,18.47,18.48,62200.0,14.1527,14.168,14.1527,14.1604,62200.0
2013-03-08 12:50:00,18.48,18.48,18.47,18.48,10200.0,14.1604,14.1604,14.1527,14.1604,10200.0
2013-03-08 12:55:00,18.48,18.49,18.48,18.49,45000.0,14.1604,14.168,14.1604,14.168,45000.0
2013-03-08 13:00:00,18.48,18.49,18.48,18.48,16200.0,14.1604,14.168,14.1604,14.1604,16200.0
2013-03-08 13:05:00,18.48,18.48,18.47,18.48,63000.0,14.1604,14.1604,14.1527,14.1604,63000.0
2013-03-08 13:10:00,18.48,18.49,18.48,18.49,26800.0,14.1604,14.168,14.1604,14.168,26800.0
2013-03-08 13:15:00,18.49,18.49,18.48,18.48,39600.0,14.168,14.168,14.1604,14.1604,39600.0
2013-03-08 13:20:00,18.48,18.49,18.48,18.49,38400.0,14.1604,14.168,14.1604,14.168,38400.0
2013-03-08 13:25:00,18.49,18.49,18.46,18.47,27400.0,14.168,14.168,14.1451,14.1527,27400.0
2013-03-08 13:30:00,18.47,18.48,18.46,18.48,33000.0,14.1527,14.1604,14.1451,14.1604,33000.0
2013-03-08 13:35:00,18.48,18.49,18.47,18.48,36000.0,14.1604,14.168,14.1527,14.1604,36000.0
2013-03-08 13:40:00,18.48,18.48,18.45,18.47,42000.0,14.1604,14.1604,14.1374,14.1527,42000.0
2013-03-08 13:45:00,18.47,18.48,18.47,18.47,43800.0,14.1527,14.1604,14.1527,14.1527,43800.0
2013-03-08 13:50:00,18.47,18.48,18.46,18.46,35800.0,14.1527,14.1604,14.1451,14.1451,35800.0
2013-03-08 13:55:00,18.46,18.46,18.46,18.46,20000.0,14.1451,14.1451,14.1451,14.1451,20000.0
2013-03-08 14:00:00,18.46,18.46,18.44,18.45,26800.0,14.1451,14.1451,14.1297,14.1374,26800.0
2013-03-08 14:05:00,18.45,18.45,18.43,18.43,19600.0,14.1374,14.1374,14.1221,14.1221,19600.0
2013-03-08 14:10:00,18.43,18.43,18.42,18.42,35600.0,14.1221,14.1221,14.1144,14.1144,35600.0
2013-03-08 14:15:00,18.42,18.43,18.42,18.42,22000.0,14.1144,14.1221,14.1144,14.1144,22000.0
2013-03-08 14:20:00,18.42,18.42,18.41,18.42,43000.0,14.1144,14.1144,14.1067,14.1144,43000.0
2013-03-08 14:25:00,18.42,18.43,18.41,18.41,12600.0,14.1144,14.1221,14.1067,14.1067,12600.0
2013-03-08 14:30:00,18.42,18.42,18.4,18.4,15800.0,14.1144,14.1144,14.0991,14.0991,15800.0
2013-03-08 14:35:00,18.4,18.41,18.39,18.4,20400.0,14.0991,14.1067,14.0914,14.0991,20400.0
2013-03-08 14:40:00,18.4,18.41,18.39,18.39,35800.0,14.0991,14.1067,14.0914,14.0914,35800.0
2013-03-08 14:45:00,18.39,18.41,18.39,18.41,24200.0,14.0914,14.1067,14.0914,14.1067,24200.0
2013-03-08 14:50:00,18.41,18.41,18.41,18.41,17800.0,14.1067,14.1067,14.1067,14.1067,17800.0
2013-03-08 14:55:00,18.41,18.41,18.4,18.4,17400.0,14.1067,14.1067,14.0991,14.0991,17400.0
2013-03-08 15:00:00,18.41,18.44,18.4,18.43,39400.0,14.1067,14.1297,14.0991,14.1221,39400.0
2013-03-08 15:05:00,18.43,18.43,18.41,18.42,23400.0,14.1221,14.1221,14.1067,14.1144,23400.0
2013-03-08 15:10:00,18.42,18.43,18.42,18.43,21600.0,14.1144,14.1221,14.1144,14.1221,21600.0
2013-03-08 15:15:00,18.43,18.43,18.41,18.42,81000.0,14.1221,14.1221,14.1067,14.1144,81000.0
2013-03-08 15:20:00,18.42,18.42,18.41,18.41,27400.0,14.1144,14.1144,14.1067,14.1067,27400.0
2013-03-08 15:25:00,18.41,18.41,18.4,18.4,28600.0,14.1067,14.1067,14.0991,14.0991,28600.0
2013-03-08 15:30:00,18.41,18.41,18.4,18.41,30400.0,14.1067,14.1067,14.0991,14.1067,30400.0
2013-03-08 15:35:00,18.41,18.41,18.39,18.4,44400.0,14.1067,14.1067,14.0914,14.0991,44400.0
2013-03-08 15:40:00,18.4,18.43,18.4,18.43,21000.0,14.0991,14.1221,14.0991,14.1221,21000.0
2013-03-08 15:45:00,18.43,18.44,18.42,18.43,59200.0,14.1221,14.1297,14.1144,14.1221,59200.0
2013-03-08 15:50:00,18.43,18.45,18.43,18.43,56400.0,14.1221,14.1374,14.1221,14.1221,56400.0
2013-03-08 15:55:00,18.43,18.44,18.41,18.42,171200.0,14.1221,14.1297,14.1067,14.1144,171200.0
2013-03-11 09:30:00,18.32,18.4,18.32,18.39,57600.0,14.0378,14.0991,14.0378,14.0914,57600.0
2013-03-11 09:35:00,18.39,18.4,18.36,18.39,20800.0,14.0914,14.0991,14.0684,14.0914,20800.0
2013-03-11 09:40:00,18.39,18.39,18.35,18.35,32000.0,14.0914,14.0914,14.0608,14.0608,32000.0
2013-03-11 09:45:00,18.36,18.38,18.35,18.38,20400.0,14.0684,14.0838,14.0608,14.0838,20400.0
2013-03-11 09:50:00,18.38,18.39,18.36,18.36,23600.0,14.0838,14.0914,14.0684,14.0684,23600.0
2013-03-11 09:55:00,18.36,18.38,18.34,18.34,37200.0,14.0684,14.0838,14.0531,14.0531,37200.0
2013-03-11 10:00:00,18.34,18.36,18.32,18.34,14400.0,14.0531,14.0684,14.0378,14.0531,14400.0
2013-03-11 10:05:00,18.34,18.35,18.33,18.33,9200.0,14.0531,14.0608,14.0454,14.0454,9200.0
2013-03-11 10:10:00,18.34,18.35,18.32,18.32,20200.0,14.0531,14.0608,14.0378,14.0378,20200.0
2013-03-11 10:15:00,18.32,18.33,18.32,18.33,3600.0,14.0378,14.0454,14.0378,14.0454,3600.0
2013-03-11 10:20:00,18.33,18.35,18.33,18.34,12600.0,14.0454,14.0608,14.0454,14.0531,12600.0
2013-03-11 10:25:00,18.34,18.34,18.29,18.29,11800.0,14.0531,14.0531,14.0148,14.0148,11800.0
2013-03-11 10:30:00,18.3,18.32,18.29,18.32,24400.0,14.0225,14.0378,14.0148,14.0378,24400.0
2013-03-11 10:35:00,18.32,18.35,18.31,18.34,25000.0,14.0378,14.0608,14.0301,14.0531,25000.0
2013-03-11 10:40:00,18.34,18.35,18.34,18.35,9200.0,14.0531,14.0608,14.0531,14.0608,9200.0
2013-03-11 10:45:00,18.35,18.36,18.35,18.35,36000.0,14.0608,14.0684,14.0608,14.0608,36000.0
2013-03-11 10:50:00,18.35,18.35,18.34,18.35,13800.0,14.0608,14.0608,14.0531,14.0608,13800.0
2013-03-11 10:55:00,18.35,18.36,18.34,18.36,50400.0,14.0608,14.0684,14.0531,14.0684,50400.0
2013-03-11 11:00:00,18.36,18.38,18.36,18.36,75000.0,14.0684,14.0838,14.0684,14.0684,75000.0
2013-03-11 11:05:00,18.36,18.38,18.35,18.38,63800.0,14.0684,14.0838,14.0608,14.0838,63800.0
2013-03-11 11:10:00,18.39,18.4,18.37,18.39,47200.0,14.0914,14.0991,14.0761,14.0914,47200.0
2013-03-11 11:15:00,18.39,18.41,18.39,18.41,60800.0,14.0914,14.1067,14.0914,14.1067,60800.0
2013-03-11 11:20:00,18.41,18.43,18.4,18.43,19200.0,14.1067,14.1221,14.0991,14.1221,19200.0
2013-03-11 11:25:00,18.43,18.43,18.42,18.43,44000.0,14.1221,14.1221,14.1144,14.1221,44000.0
2013-03-11 11:30:00,18.42,18.44,18.42,18.42,29200.0,14.1144,14.1297,14.1144,14.1144,29200.0
2013-03-11 11:35:00,18.42,18.42,18.4,18.41,38800.0,14.1144,14.1144,14.0991,14.1067,38800.0
2013-03-11 11:40:00,18.41,18.42,18.41,18.41,24600.0,14.1067,14.1144,14.1067,14.1067,24600.0
2013-03-11 11:45:00,18.41,18.42,18.41,18.42,18000.0,14.1067,14.1144,14.1067,14.1144,18000.0
2013-03-11 11:50:00,18.42,18.42,18.41,18.42,36200.0,14.1144,14.1144,14.1067,14.1144,36200.0
2013-03-11 11:55:00,18.42,18.43,18.42,18.43,16800.0,14.1144,14.1221,14.1144,14.1221,16800.0
2013-03-11 12:00:00,18.42,18.45,18.42,18.45,47000.0,14.1144,14.1374,14.1144,14.1374,47000.0
2013-03-11 12:05:00,18.45,18.46,18.43,18.43,35200.0,14.1374,14.1451,14.1221,14.1221,35200.0
2013-03-11 12:10:00,18.44,18.46,18.43,18.45,38600.0,14.1297,14.1451,14.1221,14.1374,38600.0
2013-03-11 12:15:00,18.45,18.46,18.43,18.43,20000.0,14.1374,14.1451,14.1221,14.1221,20000.0
2013-03-11 12:20:00,18.43,18.43,18.37,18.38,129800.0,14.1221,14.1221,14.0761,14.0838,129800.0
2013-03-11 12:25:00,18.38,18.39,18.38,18.39,20000.0,14.0838,14.0914,14.0838,14.0914,20000.0
2013-03-11 12:30:00,18.39,18.4,18.39,18.4,14000.0,14.0914,14.0991,14.0914,14.0991,14000.0
2013-03-11 12:35:00,18.4,18.41,18.39,18.41,12800.0,14.0991,14.1067,14.0914,14.1067,12800.0
2013-03-11 12:40:00,18.41,18.42,18.41,18.42,4400.0,14.1067,14.1144,14.1067,14.1144,4400.0
2013-03-11 12:45:00,18.42,18.42,18.41,18.41,13600.0,14.1144,14.1144,14.1067,14.1067,13600.0
2013-03-11 12:50:00,18.41,18.42,18.41,18.42,5600.0,14.1067,14.1144,14.1067,14.1144,5600.0
2013-03-11 12:55:00,18.42,18.42,18.41,18.42,18000.0,14.1144,14.1144,14.1067,14.1144,18000.0
2013-03-11 13:00:00,18.43,18.44,18.42,18.43,11200.0,14.1221,14.1297,14.1144,14.1221,11200.0
2013-03-11 13:05:00,18.43,18.45,18.43,18.43,17000.0,14.1221,14.1374,14.1221,14.1221,17000.0
2013-03-11 13:10:00,18.44,18.45,18.43,18.45,8000.0,14.1297,14.1374,14.1221,14.1374,8000.0
2013-03-11 13:15:00,18.44,18.45,18.43,18.43,16000.0,14.1297,14.1374,14.1221,14.1221,16000.0
2013-03-11 13:20:00,18.43,18.45,18.43,18.44,12200.0,14.1221,14.1374,14.1221,14.1297,12200.0
2013-03-11 13:25:00,18.43,18.46,18.43,18.46,100600.0,14.1221,14.1451,14.1221,14.1451,100600.0
2013-03-11 13:30:00,18.46,18.47,18.46,18.47,14200.0,14.1451,14.1527,14.1451,14.1527,14200.0
2013-03-11 13:35:00,18.47,18.48,18.46,18.46,101200.0,14.1527,14.1604,14.1451,14.1451,101200.0
2013-03-11 13:40:00,18.46,18.47,18.45,18.45,26400.0,14.1451,14.1527,14.1374,14.1374,26400.0
2013-03-11 13:45:00,18.45,18.46,18.45,18.46,9200.0,14.1374,14.1451,14.1374,14.1451,9200.0
2013-03-11 13:50:00,18.46,18.47,18.46,18.46,16000.0,14.1451,14.1527,14.1451,14.1451,16000.0
2013-03-11 13:55:00,18.46,18.48,18.46,18.47,16800.0,14.1451,14.1604,14.1451,14.1527,16800.0
2013-03-11 14:00:00,18.47,18.48,18.46,18.47,23600.0,14.1527,14.1604,14.1451,14.1527,23600.0
2013-03-11 14:05:00,18.48,18.49,18.46,18.49,20400.0,14.1604,14.168,14.1451,14.168,20400.0
2013-03-11 14:10:00,18.49,18.49,18.47,18.49,34000.0,14.168,14.168,14.1527,14.168,34000.0
2013-03-11 14:15:00,18.49,18.49,18.47,18.47,34600.0,14.168,14.168,14.1527,14.1527,34600.0
2013-03-11 14:20:00,18.47,18.48,18.47,18.48,38200.0,14.1527,14.1604,14.1527,14.1604,38200.0
2013-03-11 14:25:00,18.48,18.48,18.46,18.47,23400.0,14.1604,14.1604,14.1451,14.1527,23400.0
2013-03-11 14:30:00,18.47,18.47,18.43,18.43,18600.0,14.1527,14.1527,14.1221,14.1221,18600.0
2013-03-11 14:35:00,18.43,18.45,18.43,18.43,19600.0,14.1221,14.1374,14.1221,14.1221,19600.0
2013-03-11 14:40:00,18.43,18.46,18.43,18.45,22200.0,14.1221,14.1451,14.1221,14.1374,22200.0
2013-03-11 14:45:00,18.45,18.46,18.43,18.43,25000.0,14.1374,14.1451,14.1221,14.1221,25000.0
2013-03-11 14:50:00,18.43,18.45,18.43,18.45,15800.0,14.1221,14.1374,14.1221,14.1374,15800.0
2013-03-11 14:55:00,18.45,18.45,18.45,18.45,10000.0,14.1374,14.1374,14.1374,14.1374,10000.0
2013-03-11 15:00:00,18.45,18.45,18.44,18.45,28600.0,14.1374,14.1374,14.1297,14.1374,28600.0
2013-03-11 15:05:00,18.45,18.47,18.45,18.46,37200.0,14.1374,14.1527,14.1374,14.1451,37200.0
2013-03-11 15:10:00,18.46,18.47,18.46,18.47,8400.0,14.1451,14.1527,14.1451,14.1527,8400.0
2013-03-11 15:15:00,18.47,18.48,18.46,18.48,31400.0,14.1527,14.1604,14.1451,14.1604,31400.0
2013-03-11 15:20:00,18.48,18.49,18.47,18.47,43200.0,14.1604,14.168,14.1527,14.1527,43200.0
2013-03-11 15:25:00,18.47,18.47,18.45,18.45,16000.0,14.1527,14.1527,14.1374,14.1374,16000.0
2013-03-11 15:30:00,18.46,18.46,18.45,18.45,42000.0,14.1451,14.1451,14.1374,14.1374,42000.0
2013-03-11 15:35:00,18.46,18.46,18.42,18.42,46000.0,14.1451,14.1451,14.1144,14.1144,46000.0
2013-03-11 15:40:00,18.42,18.43,18.42,18.43,50400.0,14.1144,14.1221,14.1144,14.1221,50400.0
2013-03-11 15:45:00,18.43,18.45,18.43,18.44,42400.0,14.1221,14.1374,14.1221,14.1297,42400.0
2013-03-11 15:50:00,18.44,18.46,18.44,18.46,48600.0,14.1297,14.1451,14.1297,14.1451,48600.0
2013-03-11 15:55:00,18.45,18.48,18.45,18.48,142600.0,14.1374,14.1604,14.1374,14.1604,142600.0
2013-03-12 09:30:00,18.4,18.48,18.4,18.45,37200.0,14.0991,14.1604,14.0991,14.1374,37200.0
2013-03-12 09:35:00,18.46,18.47,18.42,18.43,37000.0,14.1451,14.1527,14.1144,14.1221,37000.0
2013-03-12 09:40:00,18.44,18.5,18.44,18.5,30000.0,14.1297,14.1757,14.1297,14.1757,30000.0
2013-03-12 09:45:00,18.5,18.53,18.49,18.53,55600.0,14.1757,14.1987,14.168,14.1987,55600.0
2013-03-12 09:50:00,18.54,18.56,18.53,18.54,43800.0,14.2064,14.2217,14.1987,14.2064,43800.0
2013-03-12 09:55:00,18.55,18.57,18.55,18.56,28600.0,14.214,14.2293,14.214,14.2217,28600.0
2013-03-12 10:00:00,18.56,18.56,18.52,18.54,13600.0,14.2217,14.2217,14.191,14.2064,13600.0
2013-03-12 10:05:00,18.55,18.56,18.54,18.55,12800.0,14.214,14.2217,14.2064,14.214,12800.0
2013-03-12 10:10:00,18.56,18.57,18.55,18.56,13400.0,14.2217,14.2293,14.214,14.2217,13400.0
2013-03-12 10:15:00,18.56,18.58,18.53,18.54,21400.0,14.2217,14.237,14.1987,14.2064,21400.0
2013-03-12 10:20:00,18.54,18.54,18.52,18.53,76000.0,14.2064,14.2064,14.191,14.1987,76000.0
2013-03-12 10:25:00,18.53,18.53,18.52,18.53,21200.0,14.1987,14.1987,14.191,14.1987,21200.0
2013-03-12 10:30:00,18.53,18.53,18.52,18.52,14000.0,14.1987,14.1987,14.191,14.191,14000.0
2013-03-12 10:35:00,18.52,18.52,18.49,18.49,9800.0,14.191,14.191,14.168,14.168,9800.0
2013-03-12 10:40:00,18.49,18.49,18.47,18.48,11000.0,14.168,14.168,14.1527,14.1604,11000.0
2013-03-12 10:45:00,18.48,18.48,18.46,18.46,24400.0,14.1604,14.1604,14.1451,14.1451,24400.0
2013-03-12 10:50:00,18.47,18.5,18.47,18.5,5800.0,14.1527,14.1757,14.1527,14.1757,5800.0
2013-03-12 10:55:00,18.5,18.52,18.5,18.51,9000.0,14.1757,14.191,14.1757,14.1834,9000.0
2013-03-12 11:00:00,18.5,18.51,18.47,18.47,17200.0,14.1757,14.1834,14.1527,14.1527,17200.0
2013-03-12 11:05:00,18.47,18.47,18.42,18.42,30000.0,14.1527,14.1527,14.1144,14.1144,30000.0
2013-03-12 11:10:00,18.42,18.45,18.42,18.42,39200.0,14.1144,14.1374,14.1144,14.1144,39200.0
2013-03-12 11:15:00,18.42,18.43,18.42,18.42,25800.0,14.1144,14.1221,14.1144,14.1144,25800.0
2013-03-12 11:20:00,18.42,18.43,18.4,18.4,40200.0,14.1144,14.1221,14.0991,14.0991,40200.0
2013-03-12 11:25:00,18.4,18.42,18.37,18.38,36000.0,14.0991,14.1144,14.0761,14.0838,36000.0
2013-03-12 11:30:00,18.39,18.4,18.36,18.39,41400.0,14.0914,14.0991,14.0684,14.0914,41400.0
2013-03-12 11:35:00,18.39,18.4,18.38,18.4,38000.0,14.0914,14.0991,14.0838,14.0991,38000.0
2013-03-12 11:40:00,18.41,18.41,18.4,18.41,26800.0,14.1067,14.1067,14.0991,14.1067,26800.0
2013-03-12 11:45:00,18.41,18.41,18.39,18.4,22600.0,14.1067,14.1067,14.0914,14.0991,22600.0
2013-03-12 11:50:00,18.41,18.42,18.4,18.41,26800.0,14.1067,14.1144,14.0991,14.1067,26800.0
2013-03-12 11:55:00,18.41,18.43,18.4,18.42,15000.0,14.1067,14.1221,14.0991,14.1144,15000.0
2013-03-12 12:00:00,18.42,18.42,18.4,18.41,9800.0,14.1144,14.1144,14.0991,14.1067,9800.0
2013-03-12 12:05:00,18.4,18.4,18.39,18.4,27800.0,14.0991,14.0991,14.0914,14.0991,27800.0
2013-03-12 12:10:00,18.41,18.42,18.4,18.41,15200.0,14.1067,14.1144,14.0991,14.1067,15200.0
2013-03-12 12:15:00,18.41,18.41,18.39,18.4,17400.0,14.1067,14.1067,14.0914,14.0991,17400.0
2013-03-12 12:20:00,18.39,18.4,18.37,18.37,14600.0,14.0914,14.0991,14.0761,14.0761,14600.0
2013-03-12 12:25:00,18.37,18.38,18.36,18.36,13000.0,14.0761,14.0838,14.0684,14.0684,13000.0
2013-03-12 12:30:00,18.36,18.38,18.35,18.38,56800.0,14.0684,14.0838,14.0608,14.0838,56800.0
2013-03-12 12:35:00,18.38,18.39,18.36,18.36,9400.0,14.0838,14.0914,14.0684,14.0684,9400.0
2013-03-12 12:40:00,18.36,18.37,18.35,18.36,20400.0,14.0684,14.0761,14.0608,14.0684,20400.0
2013-03-12 12:45:00,18.37,18.38,18.36,18.36,68400.0,14.0761,14.0838,14.0684,14.0684,68400.0
2013-03-12 12:50:00,18.36,18.38,18.36,18.38,9200.0,14.0684,14.0838,14.0684,14.0838,9200.0
2013-03-12 12:55:00,18.38,18.4,18.38,18.39,23000.0,14.0838,14.0991,14.0838,14.0914,23000.0
2013-03-12 13:00:00,18.39,18.4,18.39,18.39,16400.0,14.0914,14.0991,14.0914,14.0914,16400.0
2013-03-12 13:05:00,18.4,18.4,18.39,18.4,23000.0,14.0991,14.0991,14.0914,14.0991,23000.0
2013-03-12 13:10:00,18.4,18.41,18.39,18.4,28400.0,14.0991,14.1067,14.0914,14.0991,28400.0
2013-03-12 13:15:00,18.4,18.4,18.4,18.4,3400.0,14.0991,14.0991,14.0991,14.0991,3400.0
2013-03-12 13:20:00,18.4,18.4,18.39,18.4,33800.0,14.0991,14.0991,14.0914,14.0991,33800.0
2013-03-12 13:25:00,18.4,18.41,18.4,18.41,5400.0,14.0991,14.1067,14.0991,14.1067,5400.0
2013-03-12 13:30:00,18.4,18.41,18.4,18.41,18200.0,14.0991,14.1067,14.0991,14.1067,18200.0
2013-03-12 13:35:00,18.4,18.42,18.39,18.39,47800.0,14.0991,14.1144,14.0914,14.0914,47800.0
2013-03-12 13:40:00,18.39,18.4,18.38,18.4,15400.0,14.0914,14.0991,14.0838,14.0991,15400.0
2013-03-12 13:45:00,18.4,18.41,18.37,18.38,16400.0,14.0991,14.1067,14.0761,14.0838,16400.0
2013-03-12 13:50:00,18.38,18.38,18.34,18.35,29400.0,14.0838,14.0838,14.0531,14.0608,29400.0
2013-03-12 13:55:00,18.34,18.36,18.33,18.34,7000.0,14.0531,14.0684,14.0454,14.0531,7000.0
2013-03-12 14:00:00,18.34,18.35,18.33,18.35,25200.0,14.0531,14.0608,14.0454,14.0608,25200.0
2013-03-12 14:05:00,18.35,18.36,18.33,18.33,22600.0,14.0608,14.0684,14.0454,14.0454,22600.0
2013-03-12 14:10:00,18.33,18.34,18.31,18.34,42800.0,14.0454,14.0531,14.0301,14.0531,42800.0
2013-03-12 14:15:00,18.34,18.35,18.34,18.35,17800.0,14.0531,14.0608,14.0531,14.0608,17800.0
2013-03-12 14:20:00,18.35,18.36,18.33,18.35,32200.0,14.0608,14.0684,14.0454,14.0608,32200.0
2013-03-12 14:25:00,18.35,18.35,18.33,18.33,24600.0,14.0608,14.0608,14.0454,14.0454,24600.0
2013-03-12 14:30:00,18.33,18.33,18.31,18.32,38600.0,14.0454,14.0454,14.0301,14.0378,38600.0
2013-03-12 14:35:00,18.32,18.32,18.29,18.3,59000.0,14.0378,14.0378,14.0148,14.0225,59000.0
2013-03-12 14:40:00,18.3,18.31,18.3,18.31,64600.0,14.0225,14.0301,14.0225,14.0301,64600.0
2013-03-12 14:45:00,18.31,18.31,18.31,18.31,69600.0,14.0301,14.0301,14.0301,14.0301,69600.0
2013-03-12 14:50:00,18.31,18.31,18.31,18.31,44600.0,14.0301,14.0301,14.0301,14.0301,44600.0
2013-03-12 14:55:00,18.31,18.31,18.28,18.3,112800.0,14.0301,14.0301,14.0071,14.0225,112800.0
2013-03-12 15:00:00,18.3,18.32,18.3,18.32,57200.0,14.0225,14.0378,14.0225,14.0378,57200.0
2013-03-12 15:05:00,18.31,18.32,18.31,18.32,63600.0,14.0301,14.0378,14.0301,14.0378,63600.0
2013-03-12 15:10:00,18.32,18.36,18.31,18.36,104400.0,14.0378,14.0684,14.0301,14.0684,104400.0
2013-03-12 15:15:00,18.36,18.36,18.34,18.34,69200.0,14.0684,14.0684,14.0531,14.0531,69200.0
2013-03-12 15:20:00,18.34,18.36,18.34,18.36,103800.0,14.0531,14.0684,14.0531,14.0684,103800.0
2013-03-12 15:25:00,18.36,18.37,18.35,18.36,85800.0,14.0684,14.0761,14.0608,14.0684,85800.0
2013-03-12 15:30:00,18.36,18.39,18.36,18.39,66800.0,14.0684,14.0914,14.0684,14.0914,66800.0
2013-03-12 15:35:00,18.39,18.43,18.39,18.43,39400.0,14.0914,14.1221,14.0914,14.1221,39400.0
2013-03-12 15:40:00,18.43,18.45,18.43,18.43,62200.0,14.1221,14.1374,14.1221,14.1221,62200.0
2013-03-12 15:45:00,18.43,18.43,18.4,18.41,124800.0,14.1221,14.1221,14.0991,14.1067,124800.0
2013-03-12 15:50:00,18.41,18.42,18.41,18.42,97800.0,14.1067,14.1144,14.1067,14.1144,97800.0
2013-03-12 15:55:00,18.42,18.43,18.4,18.42,148800.0,14.1144,14.1221,14.0991,14.1144,148800.0
2013-03-13 09:30:00,18.4,18.41,18.32,18.41,61200.0,14.0991,14.1067,14.0378,14.1067,61200.0
2013-03-13 09:35:00,18.41,18.43,18.36,18.36,22200.0,14.1067,14.1221,14.0684,14.0684,22200.0
2013-03-13 09:40:00,18.38,18.38,18.31,18.33,35200.0,14.0838,14.0838,14.0301,14.0454,35200.0
2013-03-13 09:45:00,18.32,18.34,18.31,18.34,24400.0,14.0378,14.0531,14.0301,14.0531,24400.0
2013-03-13 09:50:00,18.35,18.36,18.32,18.35,12800.0,14.0608,14.0684,14.0378,14.0608,12800.0
2013-03-13 09:55:00,18.35,18.35,18.33,18.33,23400.0,14.0608,14.0608,14.0454,14.0454,23400.0
2013-03-13 10:00:00,18.33,18.35,18.29,18.29,44200.0,14.0454,14.0608,14.0148,14.0148,44200.0
2013-03-13 10:05:00,18.3,18.3,18.29,18.29,20600.0,14.0225,14.0225,14.0148,14.0148,20600.0
2013-03-13 10:10:00,18.29,18.34,18.29,18.32,37400.0,14.0148,14.0531,14.0148,14.0378,37400.0
2013-03-13 10:15:00,18.34,18.35,18.33,18.34,14600.0,14.0531,14.0608,14.0454,14.0531,14600.0
2013-03-13 10:20:00,18.35,18.38,18.35,18.38,25600.0,14.0608,14.0838,14.0608,14.0838,25600.0
2013-03-13 10:25:00,18.36,18.38,18.36,18.36,11600.0,14.0684,14.0838,14.0684,14.0684,11600.0
2013-03-13 10:30:00,18.36,18.39,18.36,18.38,18800.0,14.0684,14.0914,14.0684,14.0838,18800.0
2013-03-13 10:35:00,18.38,18.41,18.36,18.41,36600.0,14.0838,14.1067,14.0684,14.1067,36600.0
2013-03-13 10:40:00,18.41,18.43,18.4,18.42,35000.0,14.1067,14.1221,14.0991,14.1144,35000.0
2013-03-13 10:45:00,18.43,18.43,18.4,18.4,24000.0,14.1221,14.1221,14.0991,14.0991,24000.0
2013-03-13 10:50:00,18.4,18.42,18.39,18.42,41800.0,14.0991,14.1144,14.0914,14.1144,41800.0
2013-03-13 10:55:00,18.43,18.43,18.4,18.42,29800.0,14.1221,14.1221,14.0991,14.1144,29800.0
2013-03-13 11:00:00,18.42,18.43,18.41,18.43,43600.0,14.1144,14.1221,14.1067,14.1221,43600.0
2013-03-13 11:05:00,18.43,18.46,18.43,18.46,38000.0,14.1221,14.1451,14.1221,14.1451,38000.0
2013-03-13 11:10:00,18.46,18.47,18.46,18.46,40400.0,14.1451,14.1527,14.1451,14.1451,40400.0
2013-03-13 11:15:00,18.46,18.46,18.43,18.43,17800.0,14.1451,14.1451,14.1221,14.1221,17800.0
2013-03-13 11:20:00,18.43,18.43,18.39,18.41,62800.0,14.1221,14.1221,14.0914,14.1067,62800.0
2013-03-13 11:25:00,18.42,18.42,18.41,18.41,13000.0,14.1144,14.1144,14.1067,14.1067,13000.0
2013-03-13 11:30:00,18.41,18.41,18.38,18.39,58000.0,14.1067,14.1067,14.0838,14.0914,58000.0
2013-03-13 11:35:00,18.38,18.4,18.38,18.39,26200.0,14.0838,14.0991,14.0838,14.0914,26200.0
2013-03-13 11:40:00,18.38,18.4,18.36,18.4,58800.0,14.0838,14.0991,14.0684,14.0991,58800.0
2013-03-13 11:45:00,18.4,18.4,18.32,18.32,139800.0,14.0991,14.0991,14.0378,14.0378,139800.0
2013-03-13 11:50:00,18.33,18.35,18.32,18.33,36600.0,14.0454,14.0608,14.0378,14.0454,36600.0
2013-03-13 11:55:00,18.32,18.35,18.29,18.34,32600.0,14.0378,14.0608,14.0148,14.0531,32600.0
2013-03-13 12:00:00,18.34,18.34,18.32,18.32,21400.0,14.0531,14.0531,14.0378,14.0378,21400.0
2013-03-13 12:05:00,18.32,18.36,18.32,18.36,35000.0,14.0378,14.0684,14.0378,14.0684,35000.0
2013-03-13 12:10:00,18.36,18.36,18.35,18.36,19000.0,14.0684,14.0684,14.0608,14.0684,19000.0
2013-03-13 12:15:00,18.36,18.36,18.35,18.36,34200.0,14.0684,14.0684,14.0608,14.0684,34200.0
2013-03-13 12:20:00,18.36,18.36,18.35,18.35,11800.0,14.0684,14.0684,14.0608,14.0608,11800.0
2013-03-13 12:25:00,18.35,18.36,18.34,18.36,47600.0,14.0608,14.0684,14.0531,14.0684,47600.0
2013-03-13 12:30:00,18.35,18.36,18.35,18.36,63400.0,14.0608,14.0684,14.0608,14.0684,63400.0
2013-03-13 12:35:00,18.36,18.37,18.36,18.37,66600.0,14.0684,14.0761,14.0684,14.0761,66600.0
2013-03-13 12:40:00,18.38,18.4,18.38,18.4,27600.0,14.0838,14.0991,14.0838,14.0991,27600.0
2013-03-13 12:45:00,18.4,18.4,18.36,18.36,15400.0,14.0991,14.0991,14.0684,14.0684,15400.0
2013-03-13 12:50:00,18.36,18.36,18.35,18.36,18000.0,14.0684,14.0684,14.0608,14.0684,18000.0
2013-03-13 12:55:00,18.35,18.36,18.35,18.36,37800.0,14.0608,14.0684,14.0608,14.0684,37800.0
2013-03-13 13:00:00,18.36,18.36,18.34,18.34,21200.0,14.0684,14.0684,14.0531,14.0531,21200.0
2013-03-13 13:05:00,18.35,18.35,18.34,18.34,23000.0,14.0608,14.0608,14.0531,14.0531,23000.0
2013-03-13 13:10:00,18.34,18.36,18.34,18.35,14000.0,14.0531,14.0684,14.0531,14.0608,14000.0
2013-03-13 13:15:00,18.35,18.36,18.35,18.36,19600.0,14.0608,14.0684,14.0608,14.0684,19600.0
2013-03-13 13:20:00,18.36,18.36,18.35,18.36,19200.0,14.0684,14.0684,14.0608,14.0684,19200.0
2013-03-13 13:25:00,18.36,18.36,18.36,18.36,13400.0,14.0684,14.0684,14.0684,14.0684,13400.0
2013-03-13 13:30:00,18.36,18.36,18.35,18.35,22600.0,14.0684,14.0684,14.0608,14.0608,22600.0
2013-03-13 13:35:00,18.35,18.36,18.35,18.35,36200.0,14.0608,14.0684,14.0608,14.0608,36200.0
2013-03-13 13:40:00,18.34,18.35,18.34,18.35,23000.0,14.0531,14.0608,14.0531,14.0608,23000.0
2013-03-13 13:45:00,18.34,18.35,18.34,18.35,52400.0,14.0531,14.0608,14.0531,14.0608,52400.0
2013-03-13 13:50:00,18.35,18.35,18.34,18.34,25800.0,14.0608,14.0608,14.0531,14.0531,25800.0
2013-03-13 13:55:00,18.34,18.35,18.33,18.35,35400.0,14.0531,14.0608,14.0454,14.0608,35400.0
2013-03-13 14:00:00,18.35,18.37,18.34,18.36,63000.0,14.0608,14.0761,14.0531,14.0684,63000.0
2013-03-13 14:05:00,18.36,18.38,18.36,18.38,12000.0,14.0684,14.0838,14.0684,14.0838,12000.0
2013-03-13 14:10:00,18.37,18.37,18.35,18.35,31200.0,14.0761,14.0761,14.0608,14.0608,31200.0
2013-03-13 14:15:00,18.36,18.36,18.33,18.33,40200.0,14.0684,14.0684,14.0454,14.0454,40200.0
2013-03-13 14:20:00,18.34,18.34,18.33,18.33,41200.0,14.0531,14.0531,14.0454,14.0454,41200.0
2013-03-13 14:25:00,18.33,18.34,18.33,18.33,37800.0,14.0454,14.0531,14.0454,14.0454,37800.0
2013-03-13 14:30:00,18.33,18.34,18.33,18.34,31000.0,14.0454,14.0531,14.0454,14.0531,31000.0
2013-03-13 14:35:00,18.34,18.34,18.33,18.33,40800.0,14.0531,14.0531,14.0454,14.0454,40800.0
2013-03-13 14:40:00,18.33,18.36,18.33,18.36,31200.0,14.0454,14.0684,14.0454,14.0684,31200.0
2013-03-13 14:45:00,18.36,18.4,18.35,18.39,45400.0,14.0684,14.0991,14.0608,14.0914,45400.0
2013-03-13 14:50:00,18.39,18.39,18.38,18.38,6800.0,14.0914,14.0914,14.0838,14.0838,6800.0
2013-03-13 14:55:00,18.38,18.39,18.36,18.39,29800.0,14.0838,14.0914,14.0684,14.0914,29800.0
2013-03-13 15:00:00,18.39,18.41,18.39,18.4,24000.0,14.0914,14.1067,14.0914,14.0991,24000.0
2013-03-13 15:05:00,18.4,18.4,18.36,18.36,17200.0,14.0991,14.0991,14.0684,14.0684,17200.0
2013-03-13 15:10:00,18.37,18.38,18.36,18.38,32000.0,14.0761,14.0838,14.0684,14.0838,32000.0
2013-03-13 15:15:00,18.38,18.38,18.36,18.36,29000.0,14.0838,14.0838,14.0684,14.0684,29000.0
2013-03-13 15:20:00,18.36,18.36,18.35,18.35,42400.0,14.0684,14.0684,14.0608,14.0608,42400.0
2013-03-13 15:25:00,18.35,18.35,18.34,18.35,16200.0,14.0608,14.0608,14.0531,14.0608,16200.0
2013-03-13 15:30:00,18.35,18.35,18.34,18.35,75000.0,14.0608,14.0608,14.0531,14.0608,75000.0
2013-03-13 15:35:00,18.35,18.35,18.33,18.33,48200.0,14.0608,14.0608,14.0454,14.0454,48200.0
2013-03-13 15:40:00,18.33,18.33,18.31,18.32,78600.0,14.0454,14.0454,14.0301,14.0378,78600.0
2013-03-13 15:45:00,18.32,18.33,18.31,18.32,132200.0,14.0378,14.0454,14.0301,14.0378,132200.0
2013-03-13 15:50:00,18.32,18.32,18.31,18.32,122200.0,14.0378,14.0378,14.0301,14.0378,122200.0
2013-03-13 15:55:00,18.32,18.33,18.3,18.32,316000.0,14.0378,14.0454,14.0225,14.0378,316000.0
2013-03-14 09:30:00,18.41,18.63,18.41,18.63,91000.0,14.1067,14.2753,14.1067,14.2753,91000.0
2013-03-14 09:35:00,18.61,18.69,18.61,18.64,84400.0,14.26,14.3213,14.26,14.283,84400.0
2013-03-14 09:40:00,18.64,18.68,18.58,18.6,28800.0,14.283,14.3136,14.237,14.2523,28800.0
2013-03-14 09:45:00,18.6,18.6,18.58,18.59,46600.0,14.2523,14.2523,14.237,14.2447,46600.0
2013-03-14 09:50:00,18.59,18.61,18.54,18.56,58200.0,14.2447,14.26,14.2064,14.2217,58200.0
2013-03-14 09:55:00,18.55,18.56,18.54,18.54,35800.0,14.214,14.2217,14.2064,14.2064,35800.0
2013-03-14 10:00:00,18.54,18.55,18.53,18.54,33000.0,14.2064,14.214,14.1987,14.2064,33000.0
2013-03-14 10:05:00,18.54,18.56,18.49,18.5,48400.0,14.2064,14.2217,14.168,14.1757,48400.0
2013-03-14 10:10:00,18.5,18.5,18.46,18.47,36800.0,14.1757,14.1757,14.1451,14.1527,36800.0
2013-03-14 10:15:00,18.47,18.49,18.45,18.48,30400.0,14.1527,14.168,14.1374,14.1604,30400.0
2013-03-14 10:20:00,18.48,18.49,18.45,18.45,41400.0,14.1604,14.168,14.1374,14.1374,41400.0
2013-03-14 10:25:00,18.46,18.48,18.46,18.48,30200.0,14.1451,14.1604,14.1451,14.1604,30200.0
2013-03-14 10:30:00,18.48,18.49,18.47,18.49,19800.0,14.1604,14.168,14.1527,14.168,19800.0
2013-03-14 10:35:00,18.48,18.5,18.48,18.48,25000.0,14.1604,14.1757,14.1604,14.1604,25000.0
2013-03-14 10:40:00,18.48,18.49,18.48,18.48,18000.0,14.1604,14.168,14.1604,14.1604,18000.0
2013-03-14 10:45:00,18.48,18.5,18.48,18.48,30800.0,14.1604,14.1757,14.1604,14.1604,30800.0
2013-03-14 10:50:00,18.48,18.48,18.47,18.48,21000.0,14.1604,14.1604,14.1527,14.1604,21000.0
2013-03-14 10:55:00,18.48,18.48,18.45,18.47,23600.0,14.1604,14.1604,14.1374,14.1527,23600.0
2013-03-14 11:00:00,18.47,18.47,18.46,18.47,27200.0,14.1527,14.1527,14.1451,14.1527,27200.0
2013-03-14 11:05:00,18.47,18.49,18.46,18.49,27800.0,14.1527,14.168,14.1451,14.168,27800.0
2013-03-14 11:10:00,18.49,18.49,18.45,18.46,21200.0,14.168,14.168,14.1374,14.1451,21200.0
2013-03-14 11:15:00,18.46,18.47,18.45,18.46,22800.0,14.1451,14.1527,14.1374,14.1451,22800.0
2013-03-14 11:20:00,18.46,18.46,18.44,18.45,33000.0,14.1451,14.1451,14.1297,14.1374,33000.0
2013-03-14 11:25:00,18.44,18.44,18.42,18.43,22000.0,14.1297,14.1297,14.1144,14.1221,22000.0
2013-03-14 11:30:00,18.44,18.45,18.42,18.45,66000.0,14.1297,14.1374,14.1144,14.1374,66000.0
2013-03-14 11:35:00,18.44,18.45,18.44,18.45,18000.0,14.1297,14.1374,14.1297,14.1374,18000.0
2013-03-14 11:40:00,18.45,18.45,18.43,18.43,16200.0,14.1374,14.1374,14.1221,14.1221,16200.0
2013-03-14 11:45:00,18.43,18.44,18.43,18.44,19000.0,14.1221,14.1297,14.1221,14.1297,19000.0
2013-03-14 11:50:00,18.44,18.44,18.43,18.43,10400.0,14.1297,14.1297,14.1221,14.1221,10400.0
2013-03-14 11:55:00,18.43,18.43,18.43,18.43,42400.0,14.1221,14.1221,14.1221,14.1221,42400.0
2013-03-14 12:00:00,18.43,18.43,18.43,18.43,8200.0,14.1221,14.1221,14.1221,14.1221,8200.0
2013-03-14 12:05:00,18.43,18.43,18.43,18.43,28000.0,14.1221,14.1221,14.1221,14.1221,28000.0
2013-03-14 12:10:00,18.43,18.43,18.41,18.41,52600.0,14.1221,14.1221,14.1067,14.1067,52600.0
2013-03-14 12:15:00,18.41,18.41,18.4,18.41,33400.0,14.1067,14.1067,14.0991,14.1067,33400.0
2013-03-14 12:20:00,18.4,18.41,18.37,18.39,42200.0,14.0991,14.1067,14.0761,14.0914,42200.0
2013-03-14 12:25:00,18.39,18.39,18.37,18.38,73000.0,14.0914,14.0914,14.0761,14.0838,73000.0
2013-03-14 12:30:00,18.38,18.41,18.38,18.41,11600.0,14.0838,14.1067,14.0838,14.1067,11600.0
2013-03-14 12:35:00,18.41,18.41,18.4,18.41,12000.0,14.1067,14.1067,14.0991,14.1067,12000.0
2013-03-14 12:40:00,18.41,18.41,18.41,18.41,5800.0,14.1067,14.1067,14.1067,14.1067,5800.0
2013-03-14 12:45:00,18.41,18.41,18.39,18.39,21200.0,14.1067,14.1067,14.0914,14.0914,21200.0
2013-03-14 12:50:00,18.39,18.39,18.38,18.39,31800.0,14.0914,14.0914,14.0838,14.0914,31800.0
2013-03-14 12:55:00,18.39,18.39,18.39,18.39,12000.0,14.0914,14.0914,14.0914,14.0914,12000.0
2013-03-14 13:00:00,18.39,18.41,18.39,18.41,26400.0,14.0914,14.1067,14.0914,14.1067,26400.0
2013-03-14 13:05:00,18.4,18.41,18.4,18.41,10600.0,14.0991,14.1067,14.0991,14.1067,10600.0
2013-03-14 13:10:00,18.41,18.41,18.41,18.41,2400.0,14.1067,14.1067,14.1067,14.1067,2400.0
2013-03-14 13:15:00,18.41,18.42,18.41,18.42,30000.0,14.1067,14.1144,14.1067,14.1144,30000.0
2013-03-14 13:20:00,18.42,18.42,18.41,18.42,16400.0,14.1144,14.1144,14.1067,14.1144,16400.0
2013-03-14 13:25:00,18.42,18.42,18.41,18.41,13000.0,14.1144,14.1144,14.1067,14.1067,13000.0
2013-03-14 13:30:00,18.42,18.42,18.4,18.4,37200.0,14.1144,14.1144,14.0991,14.0991,37200.0
2013-03-14 13:35:00,18.4,18.42,18.4,18.42,44400.0,14.0991,14.1144,14.0991,14.1144,44400.0
2013-03-14 13:40:00,18.42,18.42,18.42,18.42,4600.0,14.1144,14.1144,14.1144,14.1144,4600.0
2013-03-14 13:45:00,18.42,18.42,18.41,18.42,28800.0,14.1144,14.1144,14.1067,14.1144,28800.0
2013-03-14 13:50:00,18.41,18.42,18.4,18.4,36600.0,14.1067,14.1144,14.0991,14.0991,36600.0
2013-03-14 13:55:00,18.4,18.4,18.4,18.4,15800.0,14.0991,14.0991,14.0991,14.0991,15800.0
2013-03-14 14:00:00,18.4,18.4,18.4,18.4,8600.0,14.0991,14.0991,14.0991,14.0991,8600.0
2013-03-14 14:05:00,18.4,18.43,18.4,18.43,79600.0,14.0991,14.1221,14.0991,14.1221,79600.0
2013-03-14 14:10:00,18.43,18.43,18.43,18.43,17200.0,14.1221,14.1221,14.1221,14.1221,17200.0
2013-03-14 14:15:00,18.43,18.43,18.4,18.4,31200.0,14.1221,14.1221,14.0991,14.0991,31200.0
2013-03-14 14:20:00,18.4,18.41,18.39,18.39,13200.0,14.0991,14.1067,14.0914,14.0914,13200.0
2013-03-14 14:25:00,18.39,18.4,18.39,18.39,11200.0,14.0914,14.0991,14.0914,14.0914,11200.0
2013-03-14 14:30:00,18.39,18.39,18.39,18.39,6000.0,14.0914,14.0914,14.0914,14.0914,6000.0
2013-03-14 14:35:00,18.39,18.39,18.39,18.39,7200.0,14.0914,14.0914,14.0914,14.0914,7200.0
2013-03-14 14:40:00,18.39,18.39,18.38,18.39,25200.0,14.0914,14.0914,14.0838,14.0914,25200.0
2013-03-14 14:45:00,18.38,18.39,18.38,18.38,21600.0,14.0838,14.0914,14.0838,14.0838,21600.0
2013-03-14 14:50:00,18.38,18.38,18.38,18.38,30200.0,14.0838,14.0838,14.0838,14.0838,30200.0
2013-03-14 14:55:00,18.38,18.38,18.37,18.38,24200.0,14.0838,14.0838,14.0761,14.0838,24200.0
2013-03-14 15:00:00,18.38,18.38,18.38,18.38,13200.0,14.0838,14.0838,14.0838,14.0838,13200.0
2013-03-14 15:05:00,18.38,18.38,18.38,18.38,17600.0,14.0838,14.0838,14.0838,14.0838,17600.0
2013-03-14 15:10:00,18.38,18.38,18.36,18.36,83400.0,14.0838,14.0838,14.0684,14.0684,83400.0
2013-03-14 15:15:00,18.38,18.38,18.37,18.37,25400.0,14.0838,14.0838,14.0761,14.0761,25400.0
2013-03-14 15:20:00,18.38,18.38,18.36,18.36,40200.0,14.0838,14.0838,14.0684,14.0684,40200.0
2013-03-14 15:25:00,18.36,18.36,18.36,18.36,37000.0,14.0684,14.0684,14.0684,14.0684,37000.0
2013-03-14 15:30:00,18.36,18.36,18.36,18.36,27800.0,14.0684,14.0684,14.0684,14.0684,27800.0
2013-03-14 15:35:00,18.36,18.36,18.36,18.36,72000.0,14.0684,14.0684,14.0684,14.0684,72000.0
2013-03-14 15:40:00,18.36,18.36,18.36,18.36,114800.0,14.0684,14.0684,14.0684,14.0684,114800.0
2013-03-14 15:45:00,18.36,18.36,18.36,18.36,66600.0,14.0684,14.0684,14.0684,14.0684,66600.0
2013-03-14 15:50:00,18.36,18.39,18.36,18.39,143400.0,14.0684,14.0914,14.0684,14.0914,143400.0
2013-03-14 15:55:00,18.38,18.39,18.36,18.37,259000.0,14.0838,14.0914,14.0684,14.0761,259000.0
2013-03-15 09:30:00,18.27,18.42,18.27,18.32,967400.0,13.9995,14.1144,13.9995,14.0378,967400.0
2013-03-15 09:35:00,18.32,18.32,18.21,18.21,97200.0,14.0378,14.0378,13.9535,13.9535,97200.0
2013-03-15 09:40:00,18.21,18.21,18.15,18.16,65400.0,13.9535,13.9535,13.9075,13.9152,65400.0
2013-03-15 09:45:00,18.16,18.19,18.15,18.16,53400.0,13.9152,13.9382,13.9075,13.9152,53400.0
2013-03-15 09:50:00,18.17,18.2,18.15,18.15,33000.0,13.9228,13.9458,13.9075,13.9075,33000.0
2013-03-15 09:55:00,18.16,18.17,18.11,18.14,51800.0,13.9152,13.9228,13.8769,13.8999,51800.0
2013-03-15 10:00:00,18.13,18.13,18.07,18.1,60200.0,13.8922,13.8922,13.8462,13.8692,60200.0
2013-03-15 10:05:00,18.1,18.12,18.09,18.1,35600.0,13.8692,13.8845,13.8615,13.8692,35600.0
2013-03-15 10:10:00,18.1,18.11,18.08,18.08,29000.0,13.8692,13.8769,13.8539,13.8539,29000.0
2013-03-15 10:15:00,18.08,18.13,18.08,18.13,24400.0,13.8539,13.8922,13.8539,13.8922,24400.0
2013-03-15 10:20:00,18.13,18.15,18.13,18.14,33800.0,13.8922,13.9075,13.8922,13.8999,33800.0
2013-03-15 10:25:00,18.13,18.15,18.11,18.13,25200.0,13.8922,13.9075,13.8769,13.8922,25200.0
2013-03-15 10:30:00,18.13,18.15,18.12,18.14,27400.0,13.8922,13.9075,13.8845,13.8999,27400.0
2013-03-15 10:35:00,18.14,18.15,18.12,18.13,27400.0,13.8999,13.9075,13.8845,13.8922,27400.0
2013-03-15 10:40:00,18.13,18.17,18.13,18.17,49600.0,13.8922,13.9228,13.8922,13.9228,49600.0
2013-03-15 10:45:00,18.18,18.18,18.15,18.15,32800.0,13.9305,13.9305,13.9075,13.9075,32800.0
2013-03-15 10:50:00,18.15,18.16,18.12,18.12,194400.0,13.9075,13.9152,13.8845,13.8845,194400.0
2013-03-15 10:55:00,18.11,18.12,18.1,18.1,33000.0,13.8769,13.8845,13.8692,13.8692,33000.0
2013-03-15 11:00:00,18.11,18.14,18.1,18.14,32200.0,13.8769,13.8999,13.8692,13.8999,32200.0
2013-03-15 11:05:00,18.14,18.14,18.12,18.14,22800.0,13.8999,13.8999,13.8845,13.8999,22800.0
2013-03-15 11:10:00,18.15,18.17,18.15,18.17,32000.0,13.9075,13.9228,13.9075,13.9228,32000.0
2013-03-15 11:15:00,18.17,18.17,18.14,18.17,27400.0,13.9228,13.9228,13.8999,13.9228,27400.0
2013-03-15 11:20:00,18.17,18.17,18.15,18.17,13000.0,13.9228,13.9228,13.9075,13.9228,13000.0
2013-03-15 11:25:00,18.17,18.21,18.17,18.21,31400.0,13.9228,13.9535,13.9228,13.9535,31400.0
2013-03-15 11:30:00,18.2,18.25,18.2,18.25,35200.0,13.9458,13.9841,13.9458,13.9841,35200.0
2013-03-15 11:35:00,18.25,18.25,18.24,18.25,26600.0,13.9841,13.9841,13.9765,13.9841,26600.0
2013-03-15 11:40:00,18.25,18.27,18.25,18.26,27800.0,13.9841,13.9995,13.9841,13.9918,27800.0
2013-03-15 11:45:00,18.26,18.27,18.25,18.25,22200.0,13.9918,13.9995,13.9841,13.9841,22200.0
2013-03-15 11:50:00,18.25,18.28,18.24,18.24,71200.0,13.9841,14.0071,13.9765,13.9765,71200.0
2013-03-15 11:55:00,18.24,18.26,18.24,18.25,62600.0,13.9765,13.9918,13.9765,13.9841,62600.0
2013-03-15 12:00:00,18.25,18.27,18.25,18.26,58800.0,13.9841,13.9995,13.9841,13.9918,58800.0
2013-03-15 12:05:00,18.26,18.28,18.26,18.27,26400.0,13.9918,14.0071,13.9918,13.9995,26400.0
2013-03-15 12:10:00,18.27,18.27,18.26,18.27,79000.0,13.9995,13.9995,13.9918,13.9995,79000.0
2013-03-15 12:15:00,18.27,18.27,18.26,18.27,35400.0,13.9995,13.9995,13.9918,13.9995,35400.0
2013-03-15 12:20:00,18.27,18.28,18.26,18.27,20800.0,13.9995,14.0071,13.9918,13.9995,20800.0
2013-03-15 12:25:00,18.28,18.28,18.26,18.27,13800.0,14.0071,14.0071,13.9918,13.9995,13800.0
2013-03-15 12:30:00,18.26,18.28,18.25,18.25,60600.0,13.9918,14.0071,13.9841,13.9841,60600.0
2013-03-15 12:35:00,18.26,18.27,18.25,18.25,21000.0,13.9918,13.9995,13.9841,13.9841,21000.0
2013-03-15 12:40:00,18.25,18.25,18.24,18.25,17000.0,13.9841,13.9841,13.9765,13.9841,17000.0
2013-03-15 12:45:00,18.25,18.26,18.23,18.23,29200.0,13.9841,13.9918,13.9688,13.9688,29200.0
2013-03-15 12:50:00,18.24,18.24,18.21,18.21,8800.0,13.9765,13.9765,13.9535,13.9535,8800.0
2013-03-15 12:55:00,18.21,18.22,18.21,18.22,11600.0,13.9535,13.9612,13.9535,13.9612,11600.0
2013-03-15 13:00:00,18.21,18.21,18.18,18.18,22600.0,13.9535,13.9535,13.9305,13.9305,22600.0
2013-03-15 13:05:00,18.17,18.18,18.16,18.16,17200.0,13.9228,13.9305,13.9152,13.9152,17200.0
2013-03-15 13:10:00,18.17,18.17,18.16,18.16,11800.0,13.9228,13.9228,13.9152,13.9152,11800.0
2013-03-15 13:15:00,18.16,18.17,18.15,18.16,14200.0,13.9152,13.9228,13.9075,13.9152,14200.0
2013-03-15 13:20:00,18.16,18.17,18.15,18.16,11800.0,13.9152,13.9228,13.9075,13.9152,11800.0
2013-03-15 13:25:00,18.16,18.16,18.14,18.15,39000.0,13.9152,13.9152,13.8999,13.9075,39000.0
2013-03-15 13:30:00,18.15,18.16,18.14,18.14,40400.0,13.9075,13.9152,13.8999,13.8999,40400.0
2013-03-15 13:35:00,18.14,18.15,18.14,18.15,16200.0,13.8999,13.9075,13.8999,13.9075,16200.0
2013-03-15 13:40:00,18.15,18.15,18.14,18.15,11800.0,13.9075,13.9075,13.8999,13.9075,11800.0
2013-03-15 13:45:00,18.15,18.15,18.14,18.14,13200.0,13.9075,13.9075,13.8999,13.8999,13200.0
2013-03-15 13:50:00,18.14,18.15,18.14,18.15,16200.0,13.8999,13.9075,13.8999,13.9075,16200.0
2013-03-15 13:55:00,18.15,18.15,18.14,18.14,18000.0,13.9075,13.9075,13.8999,13.8999,18000.0
2013-03-15 14:00:00,18.13,18.15,18.13,18.15,16800.0,13.8922,13.9075,13.8922,13.9075,16800.0
2013-03-15 14:05:00,18.15,18.15,18.13,18.13,29400.0,13.9075,13.9075,13.8922,13.8922,29400.0
2013-03-15 14:10:00,18.13,18.13,18.12,18.13,20600.0,13.8922,13.8922,13.8845,13.8922,20600.0
2013-03-15 14:15:00,18.13,18.14,18.11,18.11,20400.0,13.8922,13.8999,13.8769,13.8769,20400.0
2013-03-15 14:20:00,18.11,18.11,18.08,18.09,45000.0,13.8769,13.8769,13.8539,13.8615,45000.0
2013-03-15 14:25:00,18.09,18.11,18.09,18.11,77800.0,13.8615,13.8769,13.8615,13.8769,77800.0
2013-03-15 14:30:00,18.1,18.13,18.1,18.12,19000.0,13.8692,13.8922,13.8692,13.8845,19000.0
2013-03-15 14:35:00,18.12,18.12,18.09,18.09,37000.0,13.8845,13.8845,13.8615,13.8615,37000.0
2013-03-15 14:40:00,18.09,18.1,18.08,18.1,28200.0,13.8615,13.8692,13.8539,13.8692,28200.0
2013-03-15 14:45:00,18.1,18.1,18.07,18.08,49800.0,13.8692,13.8692,13.8462,13.8539,49800.0
2013-03-15 14:50:00,18.08,18.08,18.06,18.06,40800.0,13.8539,13.8539,13.8386,13.8386,40800.0
2013-03-15 14:55:00,18.06,18.07,18.06,18.06,28600.0,13.8386,13.8462,13.8386,13.8386,28600.0
2013-03-15 15:00:00,18.06,18.09,18.06,18.09,46400.0,13.8386,13.8615,13.8386,13.8615,46400.0
2013-03-15 15:05:00,18.09,18.11,18.09,18.11,35600.0,13.8615,13.8769,13.8615,13.8769,35600.0
2013-03-15 15:10:00,18.11,18.13,18.1,18.1,40800.0,13.8769,13.8922,13.8692,13.8692,40800.0
2013-03-15 15:15:00,18.1,18.1,18.07,18.08,54800.0,13.8692,13.8692,13.8462,13.8539,54800.0
2013-03-15 15:20:00,18.07,18.08,18.06,18.06,50800.0,13.8462,13.8539,13.8386,13.8386,50800.0
2013-03-15 15:25:00,18.06,18.08,18.06,18.07,29200.0,13.8386,13.8539,13.8386,13.8462,29200.0
2013-03-15 15:30:00,18.07,18.12,18.07,18.12,46800.0,13.8462,13.8845,13.8462,13.8845,46800.0
2013-03-15 15:35:00,18.12,18.14,18.12,18.13,54000.0,13.8845,13.8999,13.8845,13.8922,54000.0
2013-03-15 15:40:00,18.14,18.14,18.13,18.14,45800.0,13.8999,13.8999,13.8922,13.8999,45800.0
2013-03-15 15:45:00,18.13,18.13,18.11,18.13,74200.0,13.8922,13.8922,13.8769,13.8922,74200.0
2013-03-15 15:50:00,18.13,18.15,18.11,18.12,165200.0,13.8922,13.9075,13.8769,13.8845,165200.0
2013-03-15 15:55:00,18.12,18.15,18.11,18.14,318200.0,13.8845,13.9075,13.8769,13.8999,318200.0
2013-03-18 09:30:00,17.9,18.02,17.82,17.85,148800.0,13.716,13.8079,13.6547,13.6776,148800.0
2013-03-18 09:35:00,17.85,17.92,17.83,17.92,21000.0,13.6776,13.7313,13.6623,13.7313,21000.0
2013-03-18 09:40:00,17.95,17.97,17.93,17.97,9400.0,13.7543,13.7696,13.7389,13.7696,9400.0
2013-03-18 09:45:00,17.98,18.05,17.97,18.03,54200.0,13.7773,13.8309,13.7696,13.8156,54200.0
2013-03-18 09:50:00,18.04,18.04,17.98,18.0,39800.0,13.8232,13.8232,13.7773,13.7926,39800.0
2013-03-18 09:55:00,18.0,18.04,18.0,18.03,14800.0,13.7926,13.8232,13.7926,13.8156,14800.0
2013-03-18 10:00:00,18.03,18.06,18.01,18.04,40400.0,13.8156,13.8386,13.8002,13.8232,40400.0
2013-03-18 10:05:00,18.04,18.06,18.02,18.02,19400.0,13.8232,13.8386,13.8079,13.8079,19400.0
2013-03-18 10:10:00,18.0,18.03,18.0,18.03,17600.0,13.7926,13.8156,13.7926,13.8156,17600.0
2013-03-18 10:15:00,18.04,18.06,18.04,18.06,15000.0,13.8232,13.8386,13.8232,13.8386,15000.0
2013-03-18 10:20:00,18.06,18.07,18.04,18.04,21000.0,13.8386,13.8462,13.8232,13.8232,21000.0
2013-03-18 10:25:00,18.04,18.09,18.04,18.07,14800.0,13.8232,13.8615,13.8232,13.8462,14800.0
2013-03-18 10:30:00,18.08,18.08,18.02,18.03,30200.0,13.8539,13.8539,13.8079,13.8156,30200.0
2013-03-18 10:35:00,18.03,18.06,18.01,18.02,20000.0,13.8156,13.8386,13.8002,13.8079,20000.0
2013-03-18 10:40:00,18.02,18.02,17.98,17.99,15600.0,13.8079,13.8079,13.7773,13.7849,15600.0
2013-03-18 10:45:00,17.98,18.01,17.97,18.0,25800.0,13.7773,13.8002,13.7696,13.7926,25800.0
2013-03-18 10:50:00,18.01,18.01,17.99,18.0,19200.0,13.8002,13.8002,13.7849,13.7926,19200.0
2013-03-18 10:55:00,18.0,18.0,17.97,17.97,20600.0,13.7926,13.7926,13.7696,13.7696,20600.0
2013-03-18 11:00:00,17.97,18.02,17.97,18.02,11800.0,13.7696,13.8079,13.7696,13.8079,11800.0
2013-03-18 11:05:00,18.02,18.02,18.0,18.01,20000.0,13.8079,13.8079,13.7926,13.8002,20000.0
2013-03-18 11:10:00,18.02,18.04,18.02,18.03,19400.0,13.8079,13.8232,13.8079,13.8156,19400.0
2013-03-18 11:15:00,18.03,18.05,18.02,18.04,32200.0,13.8156,13.8309,13.8079,13.8232,32200.0
2013-03-18 11:20:00,18.05,18.06,18.04,18.06,21200.0,13.8309,13.8386,13.8232,13.8386,21200.0
2013-03-18 11:25:00,18.06,18.06,18.05,18.06,15000.0,13.8386,13.8386,13.8309,13.8386,15000.0
2013-03-18 11:30:00,18.06,18.07,18.06,18.06,18200.0,13.8386,13.8462,13.8386,13.8386,18200.0
2013-03-18 11:35:00,18.05,18.07,18.05,18.06,12400.0,13.8309,13.8462,13.8309,13.8386,12400.0
2013-03-18 11:40:00,18.06,18.06,18.05,18.06,9200.0,13.8386,13.8386,13.8309,13.8386,9200.0
2013-03-18 11:45:00,18.06,18.09,18.05,18.08,10400.0,13.8386,13.8615,13.8309,13.8539,10400.0
2013-03-18 11:50:00,18.09,18.09,18.06,18.07,21600.0,13.8615,13.8615,13.8386,13.8462,21600.0
2013-03-18 11:55:00,18.07,18.09,18.06,18.08,51200.0,13.8462,13.8615,13.8386,13.8539,51200.0
2013-03-18 12:00:00,18.08,18.09,18.06,18.06,54800.0,13.8539,13.8615,13.8386,13.8386,54800.0
2013-03-18 12:05:00,18.06,18.1,18.06,18.07,46600.0,13.8386,13.8692,13.8386,13.8462,46600.0
2013-03-18 12:10:00,18.07,18.11,18.07,18.09,28800.0,13.8462,13.8769,13.8462,13.8615,28800.0
2013-03-18 12:15:00,18.09,18.1,18.08,18.08,31600.0,13.8615,13.8692,13.8539,13.8539,31600.0
2013-03-18 12:20:00,18.08,18.1,18.08,18.1,9200.0,13.8539,13.8692,13.8539,13.8692,9200.0
2013-03-18 12:25:00,18.09,18.1,18.08,18.08,10400.0,13.8615,13.8692,13.8539,13.8539,10400.0
2013-03-18 12:30:00,18.08,18.08,18.07,18.07,8800.0,13.8539,13.8539,13.8462,13.8462,8800.0
2013-03-18 12:35:00,18.07,18.08,18.07,18.07,7200.0,13.8462,13.8539,13.8462,13.8462,7200.0
2013-03-18 12:40:00,18.07,18.07,18.05,18.05,8400.0,13.8462,13.8462,13.8309,13.8309,8400.0
2013-03-18 12:45:00,18.06,18.06,18.05,18.05,9800.0,13.8386,13.8386,13.8309,13.8309,9800.0
2013-03-18 12:50:00,18.04,18.04,18.03,18.04,9600.0,13.8232,13.8232,13.8156,13.8232,9600.0
2013-03-18 12:55:00,18.04,18.06,18.04,18.06,6400.0,13.8232,13.8386,13.8232,13.8386,6400.0
2013-03-18 13:00:00,18.06,18.06,18.05,18.06,13600.0,13.8386,13.8386,13.8309,13.8386,13600.0
2013-03-18 13:05:00,18.06,18.08,18.06,18.07,26200.0,13.8386,13.8539,13.8386,13.8462,26200.0
2013-03-18 13:10:00,18.07,18.08,18.06,18.08,7600.0,13.8462,13.8539,13.8386,13.8539,7600.0
2013-03-18 13:15:00,18.08,18.09,18.08,18.08,11200.0,13.8539,13.8615,13.8539,13.8539,11200.0
2013-03-18 13:20:00,18.08,18.08,18.08,18.08,3200.0,13.8539,13.8539,13.8539,13.8539,3200.0
2013-03-18 13:25:00,18.08,18.09,18.05,18.05,18200.0,13.8539,13.8615,13.8309,13.8309,18200.0
2013-03-18 13:30:00,18.04,18.05,18.03,18.04,13600.0,13.8232,13.8309,13.8156,13.8232,13600.0
2013-03-18 13:35:00,18.04,18.04,18.01,18.02,23200.0,13.8232,13.8232,13.8002,13.8079,23200.0
2013-03-18 13:40:00,18.01,18.01,18.0,18.0,54200.0,13.8002,13.8002,13.7926,13.7926,54200.0
2013-03-18 13:45:00,18.0,18.02,17.99,18.01,30600.0,13.7926,13.8079,13.7849,13.8002,30600.0
2013-03-18 13:50:00,18.0,18.01,17.99,18.0,17600.0,13.7926,13.8002,13.7849,13.7926,17600.0
2013-03-18 13:55:00,18.0,18.01,17.99,17.99,15600.0,13.7926,13.8002,13.7849,13.7849,15600.0
2013-03-18 14:00:00,17.99,18.02,17.99,18.02,16400.0,13.7849,13.8079,13.7849,13.8079,16400.0
2013-03-18 14:05:00,18.02,18.03,18.01,18.02,27400.0,13.8079,13.8156,13.8002,13.8079,27400.0
2013-03-18 14:10:00,18.02,18.04,18.02,18.03,50600.0,13.8079,13.8232,13.8079,13.8156,50600.0
2013-03-18 14:15:00,18.03,18.04,18.01,18.01,146800.0,13.8156,13.8232,13.8002,13.8002,146800.0
2013-03-18 14:20:00,18.03,18.06,18.03,18.06,35600.0,13.8156,13.8386,13.8156,13.8386,35600.0
2013-03-18 14:25:00,18.06,18.07,18.04,18.06,57000.0,13.8386,13.8462,13.8232,13.8386,57000.0
2013-03-18 14:30:00,18.05,18.06,18.04,18.05,26600.0,13.8309,13.8386,13.8232,13.8309,26600.0
2013-03-18 14:35:00,18.04,18.05,18.02,18.02,20200.0,13.8232,13.8309,13.8079,13.8079,20200.0
2013-03-18 14:40:00,18.03,18.05,18.02,18.04,18000.0,13.8156,13.8309,13.8079,13.8232,18000.0
2013-03-18 14:45:00,18.05,18.05,18.02,18.03,24600.0,13.8309,13.8309,13.8079,13.8156,24600.0
2013-03-18 14:50:00,18.03,18.03,18.0,18.02,22800.0,13.8156,13.8156,13.7926,13.8079,22800.0
2013-03-18 14:55:00,18.02,18.03,18.01,18.01,40600.0,13.8079,13.8156,13.8002,13.8002,40600.0
2013-03-18 15:00:00,18.02,18.04,18.0,18.01,91400.0,13.8079,13.8232,13.7926,13.8002,91400.0
2013-03-18 15:05:00,18.01,18.03,18.01,18.03,25000.0,13.8002,13.8156,13.8002,13.8156,25000.0
2013-03-18 15:10:00,18.03,18.04,18.02,18.04,20600.0,13.8156,13.8232,13.8079,13.8232,20600.0
2013-03-18 15:15:00,18.04,18.04,18.0,18.01,36800.0,13.8232,13.8232,13.7926,13.8002,36800.0
2013-03-18 15:20:00,18.01,18.02,18.0,18.02,42200.0,13.8002,13.8079,13.7926,13.8079,42200.0
2013-03-18 15:25:00,18.02,18.03,18.0,18.0,41800.0,13.8079,13.8156,13.7926,13.7926,41800.0
2013-03-18 15:30:00,18.0,18.0,17.98,17.98,39600.0,13.7926,13.7926,13.7773,13.7773,39600.0
2013-03-18 15:35:00,17.98,17.99,17.97,17.97,77200.0,13.7773,13.7849,13.7696,13.7696,77200.0
2013-03-18 15:40:00,17.97,17.99,17.95,17.96,37200.0,13.7696,13.7849,13.7543,13.7619,37200.0
2013-03-18 15:45:00,17.96,17.99,17.96,17.97,42400.0,13.7619,13.7849,13.7619,13.7696,42400.0
2013-03-18 15:50:00,17.97,17.99,17.96,17.99,102200.0,13.7696,13.7849,13.7619,13.7849,102200.0
2013-03-18 15:55:00,17.99,18.02,17.98,18.02,177000.0,13.7849,13.8079,13.7773,13.8079,177000.0
2013-03-19 09:30:00,18.09,18.1,18.01,18.08,57000.0,13.8615,13.8692,13.8002,13.8539,57000.0
2013-03-19 09:35:00,18.07,18.08,18.02,18.04,31600.0,13.8462,13.8539,13.8079,13.8232,31600.0
2013-03-19 09:40:00,18.04,18.04,18.02,18.02,31800.0,13.8232,13.8232,13.8079,13.8079,31800.0
2013-03-19 09:45:00,18.01,18.05,18.01,18.05,58000.0,13.8002,13.8309,13.8002,13.8309,58000.0
2013-03-19 09:50:00,18.05,18.06,18.01,18.02,70800.0,13.8309,13.8386,13.8002,13.8079,70800.0
2013-03-19 09:55:00,18.02,18.04,18.02,18.02,30400.0,13.8079,13.8232,13.8079,13.8079,30400.0
2013-03-19 10:00:00,18.02,18.04,18.01,18.03,31400.0,13.8079,13.8232,13.8002,13.8156,31400.0
2013-03-19 10:05:00,18.03,18.03,18.0,18.01,22400.0,13.8156,13.8156,13.7926,13.8002,22400.0
2013-03-19 10:10:00,18.01,18.03,18.0,18.02,22800.0,13.8002,13.8156,13.7926,13.8079,22800.0
2013-03-19 10:15:00,18.02,18.02,18.0,18.0,18800.0,13.8079,13.8079,13.7926,13.7926,18800.0
2013-03-19 10:20:00,18.01,18.03,17.97,17.97,26400.0,13.8002,13.8156,13.7696,13.7696,26400.0
2013-03-19 10:25:00,17.97,17.97,17.92,17.93,42800.0,13.7696,13.7696,13.7313,13.7389,42800.0
2013-03-19 10:30:00,17.93,17.93,17.92,17.93,35800.0,13.7389,13.7389,13.7313,13.7389,35800.0
2013-03-19 10:35:00,17.93,17.94,17.92,17.94,23200.0,13.7389,13.7466,13.7313,13.7466,23200.0
2013-03-19 10:40:00,17.95,17.97,17.95,17.96,29600.0,13.7543,13.7696,13.7543,13.7619,29600.0
2013-03-19 10:45:00,17.97,17.97,17.94,17.95,72200.0,13.7696,13.7696,13.7466,13.7543,72200.0
2013-03-19 10:50:00,17.95,17.98,17.95,17.97,53400.0,13.7543,13.7773,13.7543,13.7696,53400.0
2013-03-19 10:55:00,17.96,17.98,17.95,17.96,26000.0,13.7619,13.7773,13.7543,13.7619,26000.0
2013-03-19 11:00:00,17.96,17.96,17.93,17.96,41200.0,13.7619,13.7619,13.7389,13.7619,41200.0
2013-03-19 11:05:00,17.96,17.99,17.96,17.98,31400.0,13.7619,13.7849,13.7619,13.7773,31400.0
2013-03-19 11:10:00,17.98,18.0,17.98,18.0,24400.0,13.7773,13.7926,13.7773,13.7926,24400.0
2013-03-19 11:15:00,18.0,18.0,17.99,17.99,27200.0,13.7926,13.7926,13.7849,13.7849,27200.0
2013-03-19 11:20:00,18.0,18.0,17.97,17.97,15200.0,13.7926,13.7926,13.7696,13.7696,15200.0
2013-03-19 11:25:00,17.97,17.98,17.97,17.97,17600.0,13.7696,13.7773,13.7696,13.7696,17600.0
2013-03-19 11:30:00,17.97,17.98,17.96,17.98,24800.0,13.7696,13.7773,13.7619,13.7773,24800.0
2013-03-19 11:35:00,17.98,17.98,17.96,17.96,27200.0,13.7773,13.7773,13.7619,13.7619,27200.0
2013-03-19 11:40:00,17.96,17.97,17.95,17.95,21000.0,13.7619,13.7696,13.7543,13.7543,21000.0
2013-03-19 11:45:00,17.95,17.96,17.92,17.92,74800.0,13.7543,13.7619,13.7313,13.7313,74800.0
2013-03-19 11:50:00,17.92,17.93,17.9,17.93,79000.0,13.7313,13.7389,13.716,13.7389,79000.0
2013-03-19 11:55:00,17.92,17.92,17.86,17.88,55600.0,13.7313,13.7313,13.6853,13.7006,55600.0
2013-03-19 12:00:00,17.87,17.88,17.85,17.88,76600.0,13.693,13.7006,13.6776,13.7006,76600.0
2013-03-19 12:05:00,17.86,17.88,17.86,17.88,25200.0,13.6853,13.7006,13.6853,13.7006,25200.0
2013-03-19 12:10:00,17.88,17.9,17.86,17.88,99600.0,13.7006,13.716,13.6853,13.7006,99600.0
2013-03-19 12:15:00,17.88,17.89,17.86,17.89,43000.0,13.7006,13.7083,13.6853,13.7083,43000.0
2013-03-19 12:20:00,17.89,17.92,17.88,17.91,51600.0,13.7083,13.7313,13.7006,13.7236,51600.0
2013-03-19 12:25:00,17.91,17.93,17.9,17.93,40800.0,13.7236,13.7389,13.716,13.7389,40800.0
2013-03-19 12:30:00,17.93,17.93,17.9,17.91,44000.0,13.7389,13.7389,13.716,13.7236,44000.0
2013-03-19 12:35:00,17.91,17.93,17.91,17.93,20400.0,13.7236,13.7389,13.7236,13.7389,20400.0
2013-03-19 12:40:00,17.93,17.97,17.93,17.96,39800.0,13.7389,13.7696,13.7389,13.7619,39800.0
2013-03-19 12:45:00,17.98,17.98,17.94,17.94,14200.0,13.7773,13.7773,13.7466,13.7466,14200.0
2013-03-19 12:50:00,17.94,17.95,17.92,17.93,55200.0,13.7466,13.7543,13.7313,13.7389,55200.0
2013-03-19 12:55:00,17.93,17.93,17.92,17.92,12800.0,13.7389,13.7389,13.7313,13.7313,12800.0
2013-03-19 13:00:00,17.92,17.92,17.89,17.9,8200.0,13.7313,13.7313,13.7083,13.716,8200.0
2013-03-19 13:05:00,17.9,17.92,17.9,17.91,22600.0,13.716,13.7313,13.716,13.7236,22600.0
2013-03-19 13:10:00,17.91,17.92,17.89,17.9,14000.0,13.7236,13.7313,13.7083,13.716,14000.0
2013-03-19 13:15:00,17.9,17.91,17.86,17.86,24400.0,13.716,13.7236,13.6853,13.6853,24400.0
2013-03-19 13:20:00,17.86,17.86,17.8,17.81,39600.0,13.6853,13.6853,13.6393,13.647,39600.0
2013-03-19 13:25:00,17.81,17.83,17.79,17.82,14600.0,13.647,13.6623,13.6317,13.6547,14600.0
2013-03-19 13:30:00,17.82,17.86,17.82,17.85,47200.0,13.6547,13.6853,13.6547,13.6776,47200.0
2013-03-19 13:35:00,17.85,17.85,17.83,17.85,32800.0,13.6776,13.6776,13.6623,13.6776,32800.0
2013-03-19 13:40:00,17.85,17.86,17.83,17.85,27400.0,13.6776,13.6853,13.6623,13.6776,27400.0
2013-03-19 13:45:00,17.84,17.85,17.84,17.85,9800.0,13.67,13.6776,13.67,13.6776,9800.0
2013-03-19 13:50:00,17.85,17.86,17.83,17.83,25200.0,13.6776,13.6853,13.6623,13.6623,25200.0
2013-03-19 13:55:00,17.83,17.86,17.83,17.86,24800.0,13.6623,13.6853,13.6623,13.6853,24800.0
2013-03-19 14:00:00,17.86,17.87,17.85,17.86,19000.0,13.6853,13.693,13.6776,13.6853,19000.0
2013-03-19 14:05:00,17.86,17.91,17.86,17.9,22000.0,13.6853,13.7236,13.6853,13.716,22000.0
2013-03-19 14:10:00,17.9,17.92,17.9,17.91,17600.0,13.716,13.7313,13.716,13.7236,17600.0
2013-03-19 14:15:00,17.91,17.91,17.86,17.88,45200.0,13.7236,13.7236,13.6853,13.7006,45200.0
2013-03-19 14:20:00,17.88,17.92,17.87,17.92,21200.0,13.7006,13.7313,13.693,13.7313,21200.0
2013-03-19 14:25:00,17.93,17.93,17.91,17.92,23800.0,13.7389,13.7389,13.7236,13.7313,23800.0
2013-03-19 14:30:00,17.92,17.96,17.92,17.94,35600.0,13.7313,13.7619,13.7313,13.7466,35600.0
2013-03-19 14:35:00,17.93,17.94,17.92,17.92,61600.0,13.7389,13.7466,13.7313,13.7313,61600.0
2013-03-19 14:40:00,17.93,17.94,17.9,17.91,30000.0,13.7389,13.7466,13.716,13.7236,30000.0
2013-03-19 14:45:00,17.92,17.92,17.91,17.91,33600.0,13.7313,13.7313,13.7236,13.7236,33600.0
2013-03-19 14:50:00,17.91,17.91,17.89,17.89,46600.0,13.7236,13.7236,13.7083,13.7083,46600.0
2013-03-19 14:55:00,17.89,17.9,17.88,17.89,33400.0,13.7083,13.716,13.7006,13.7083,33400.0
2013-03-19 15:00:00,17.89,17.93,17.89,17.92,26800.0,13.7083,13.7389,13.7083,13.7313,26800.0
2013-03-19 15:05:00,17.91,17.93,17.9,17.93,21800.0,13.7236,13.7389,13.716,13.7389,21800.0
2013-03-19 15:10:00,17.93,18.0,17.92,18.0,84400.0,13.7389,13.7926,13.7313,13.7926,84400.0
2013-03-19 15:15:00,18.0,18.04,17.99,17.99,66000.0,13.7926,13.8232,13.7849,13.7849,66000.0
2013-03-19 15:20:00,18.0,18.0,17.97,17.98,42000.0,13.7926,13.7926,13.7696,13.7773,42000.0
2013-03-19 15:25:00,17.99,17.99,17.96,17.97,32200.0,13.7849,13.7849,13.7619,13.7696,32200.0
2013-03-19 15:30:00,17.97,17.97,17.94,17.95,39000.0,13.7696,13.7696,13.7466,13.7543,39000.0
2013-03-19 15:35:00,17.96,17.99,17.95,17.98,23600.0,13.7619,13.7849,13.7543,13.7773,23600.0
2013-03-19 15:40:00,17.98,18.0,17.97,17.98,41400.0,13.7773,13.7926,13.7696,13.7773,41400.0
2013-03-19 15:45:00,17.98,17.99,17.96,17.99,45200.0,13.7773,13.7849,13.7619,13.7849,45200.0
2013-03-19 15:50:00,17.99,18.02,17.99,18.02,55000.0,13.7849,13.8079,13.7849,13.8079,55000.0
2013-03-19 15:55:00,18.02,18.03,18.0,18.01,106400.0,13.8079,13.8156,13.7926,13.8002,106400.0
2013-03-20 09:30:00,18.16,18.24,18.04,18.13,86000.0,13.9152,13.9765,13.8232,13.8922,86000.0
2013-03-20 09:35:00,18.13,18.15,18.09,18.11,50400.0,13.8922,13.9075,13.8615,13.8769,50400.0
2013-03-20 09:40:00,18.11,18.14,18.08,18.08,43600.0,13.8769,13.8999,13.8539,13.8539,43600.0
2013-03-20 09:45:00,18.08,18.11,18.05,18.06,39600.0,13.8539,13.8769,13.8309,13.8386,39600.0
2013-03-20 09:50:00,18.06,18.09,18.06,18.09,30800.0,13.8386,13.8615,13.8386,13.8615,30800.0
2013-03-20 09:55:00,18.09,18.11,18.08,18.08,47800.0,13.8615,13.8769,13.8539,13.8539,47800.0
2013-03-20 10:00:00,18.08,18.08,18.05,18.05,64200.0,13.8539,13.8539,13.8309,13.8309,64200.0
2013-03-20 10:05:00,18.05,18.08,18.04,18.08,35200.0,13.8309,13.8539,13.8232,13.8539,35200.0
2013-03-20 10:10:00,18.08,18.13,18.07,18.11,41400.0,13.8539,13.8922,13.8462,13.8769,41400.0
2013-03-20 10:15:00,18.11,18.12,18.09,18.1,82200.0,13.8769,13.8845,13.8615,13.8692,82200.0
2013-03-20 10:20:00,18.1,18.11,18.07,18.1,19200.0,13.8692,13.8769,13.8462,13.8692,19200.0
2013-03-20 10:25:00,18.1,18.12,18.1,18.12,17400.0,13.8692,13.8845,13.8692,13.8845,17400.0
2013-03-20 10:30:00,18.12,18.13,18.09,18.09,16000.0,13.8845,13.8922,13.8615,13.8615,16000.0
2013-03-20 10:35:00,18.08,18.09,18.04,18.07,35600.0,13.8539,13.8615,13.8232,13.8462,35600.0
2013-03-20 10:40:00,18.06,18.07,18.04,18.07,18400.0,13.8386,13.8462,13.8232,13.8462,18400.0
2013-03-20 10:45:00,18.06,18.1,18.05,18.1,32800.0,13.8386,13.8692,13.8309,13.8692,32800.0
2013-03-20 10:50:00,18.1,18.1,18.08,18.09,21600.0,13.8692,13.8692,13.8539,13.8615,21600.0
2013-03-20 10:55:00,18.1,18.13,18.1,18.11,39800.0,13.8692,13.8922,13.8692,13.8769,39800.0
2013-03-20 11:00:00,18.11,18.15,18.11,18.15,32600.0,13.8769,13.9075,13.8769,13.9075,32600.0
2013-03-20 11:05:00,18.15,18.17,18.15,18.16,31000.0,13.9075,13.9228,13.9075,13.9152,31000.0
2013-03-20 11:10:00,18.16,18.17,18.15,18.15,44600.0,13.9152,13.9228,13.9075,13.9075,44600.0
2013-03-20 11:15:00,18.15,18.16,18.12,18.13,28400.0,13.9075,13.9152,13.8845,13.8922,28400.0
2013-03-20 11:20:00,18.13,18.14,18.11,18.11,15000.0,13.8922,13.8999,13.8769,13.8769,15000.0
2013-03-20 11:25:00,18.11,18.14,18.11,18.11,106000.0,13.8769,13.8999,13.8769,13.8769,106000.0
2013-03-20 11:30:00,18.11,18.12,18.11,18.11,20400.0,13.8769,13.8845,13.8769,13.8769,20400.0
2013-03-20 11:35:00,18.11,18.11,18.1,18.11,10400.0,13.8769,13.8769,13.8692,13.8769,10400.0
2013-03-20 11:40:00,18.1,18.1,18.05,18.06,10400.0,13.8692,13.8692,13.8309,13.8386,10400.0
2013-03-20 11:45:00,18.06,18.06,18.05,18.06,12800.0,13.8386,13.8386,13.8309,13.8386,12800.0
2013-03-20 11:50:00,18.05,18.09,18.05,18.09,23000.0,13.8309,13.8615,13.8309,13.8615,23000.0
2013-03-20 11:55:00,18.1,18.11,18.08,18.08,17800.0,13.8692,13.8769,13.8539,13.8539,17800.0
2013-03-20 12:00:00,18.08,18.09,18.08,18.09,14800.0,13.8539,13.8615,13.8539,13.8615,14800.0
2013-03-20 12:05:00,18.09,18.1,18.07,18.1,16800.0,13.8615,13.8692,13.8462,13.8692,16800.0
2013-03-20 12:10:00,18.09,18.1,18.08,18.09,22400.0,13.8615,13.8692,13.8539,13.8615,22400.0
2013-03-20 12:15:00,18.08,18.11,18.08,18.11,16600.0,13.8539,13.8769,13.8539,13.8769,16600.0
2013-03-20 12:20:00,18.11,18.11,18.08,18.08,23200.0,13.8769,13.8769,13.8539,13.8539,23200.0
2013-03-20 12:25:00,18.08,18.12,18.08,18.12,13600.0,13.8539,13.8845,13.8539,13.8845,13600.0
2013-03-20 12:30:00,18.13,18.14,18.11,18.11,31400.0,13.8922,13.8999,13.8769,13.8769,31400.0
2013-03-20 12:35:00,18.11,18.13,18.11,18.11,15400.0,13.8769,13.8922,13.8769,13.8769,15400.0
2013-03-20 12:40:00,18.12,18.13,18.11,18.13,4800.0,13.8845,13.8922,13.8769,13.8922,4800.0
2013-03-20 12:45:00,18.13,18.15,18.12,18.14,16800.0,13.8922,13.9075,13.8845,13.8999,16800.0
2013-03-20 12:50:00,18.14,18.14,18.13,18.13,11800.0,13.8999,13.8999,13.8922,13.8922,11800.0
2013-03-20 12:55:00,18.12,18.13,18.12,18.13,6600.0,13.8845,13.8922,13.8845,13.8922,6600.0
2013-03-20 13:00:00,18.13,18.13,18.11,18.11,10200.0,13.8922,13.8922,13.8769,13.8769,10200.0
2013-03-20 13:05:00,18.11,18.13,18.11,18.12,5000.0,13.8769,13.8922,13.8769,13.8845,5000.0
2013-03-20 13:10:00,18.13,18.13,18.12,18.12,5600.0,13.8922,13.8922,13.8845,13.8845,5600.0
2013-03-20 13:15:00,18.11,18.12,18.11,18.11,12600.0,13.8769,13.8845,13.8769,13.8769,12600.0
2013-03-20 13:20:00,18.11,18.13,18.11,18.13,9400.0,13.8769,13.8922,13.8769,13.8922,9400.0
2013-03-20 13:25:00,18.13,18.13,18.11,18.11,12400.0,13.8922,13.8922,13.8769,13.8769,12400.0
2013-03-20 13:30:00,18.11,18.12,18.09,18.1,30200.0,13.8769,13.8845,13.8615,13.8692,30200.0
2013-03-20 13:35:00,18.1,18.1,18.08,18.08,6200.0,13.8692,13.8692,13.8539,13.8539,6200.0
2013-03-20 13:40:00,18.08,18.12,18.08,18.12,18400.0,13.8539,13.8845,13.8539,13.8845,18400.0
2013-03-20 13:45:00,18.12,18.12,18.11,18.11,11200.0,13.8845,13.8845,13.8769,13.8769,11200.0
2013-03-20 13:50:00,18.11,18.11,18.09,18.1,20800.0,13.8769,13.8769,13.8615,13.8692,20800.0
2013-03-20 13:55:00,18.1,18.11,18.1,18.1,9800.0,13.8692,13.8769,13.8692,13.8692,9800.0
2013-03-20 14:00:00,18.09,18.12,18.09,18.12,16600.0,13.8615,13.8845,13.8615,13.8845,16600.0
2013-03-20 14:05:00,18.12,18.14,18.11,18.11,37200.0,13.8845,13.8999,13.8769,13.8769,37200.0
2013-03-20 14:10:00,18.11,18.14,18.11,18.13,9600.0,13.8769,13.8999,13.8769,13.8922,9600.0
2013-03-20 14:15:00,18.13,18.16,18.13,18.14,14600.0,13.8922,13.9152,13.8922,13.8999,14600.0
2013-03-20 14:20:00,18.15,18.18,18.14,18.18,53800.0,13.9075,13.9305,13.8999,13.9305,53800.0
2013-03-20 14:25:00,18.18,18.18,18.15,18.16,33000.0,13.9305,13.9305,13.9075,13.9152,33000.0
2013-03-20 14:30:00,18.16,18.18,18.16,18.16,20600.0,13.9152,13.9305,13.9152,13.9152,20600.0
2013-03-20 14:35:00,18.16,18.18,18.16,18.18,16400.0,13.9152,13.9305,13.9152,13.9305,16400.0
2013-03-20 14:40:00,18.18,18.21,18.18,18.21,55600.0,13.9305,13.9535,13.9305,13.9535,55600.0
2013-03-20 14:45:00,18.21,18.22,18.18,18.2,35600.0,13.9535,13.9612,13.9305,13.9458,35600.0
2013-03-20 14:50:00,18.2,18.21,18.19,18.2,25200.0,13.9458,13.9535,13.9382,13.9458,25200.0
2013-03-20 14:55:00,18.2,18.2,18.17,18.17,19200.0,13.9458,13.9458,13.9228,13.9228,19200.0
2013-03-20 15:00:00,18.17,18.18,18.15,18.17,44000.0,13.9228,13.9305,13.9075,13.9228,44000.0
2013-03-20 15:05:00,18.17,18.2,18.17,18.19,42800.0,13.9228,13.9458,13.9228,13.9382,42800.0
2013-03-20 15:10:00,18.19,18.21,18.18,18.2,32600.0,13.9382,13.9535,13.9305,13.9458,32600.0
2013-03-20 15:15:00,18.2,18.21,18.19,18.2,29800.0,13.9458,13.9535,13.9382,13.9458,29800.0
2013-03-20 15:20:00,18.2,18.21,18.2,18.2,29000.0,13.9458,13.9535,13.9458,13.9458,29000.0
2013-03-20 15:25:00,18.2,18.21,18.19,18.2,44200.0,13.9458,13.9535,13.9382,13.9458,44200.0
2013-03-20 15:30:00,18.2,18.2,18.18,18.18,181000.0,13.9458,13.9458,13.9305,13.9305,181000.0
2013-03-20 15:35:00,18.19,18.2,18.18,18.2,33000.0,13.9382,13.9458,13.9305,13.9458,33000.0
2013-03-20 15:40:00,18.2,18.23,18.2,18.23,33800.0,13.9458,13.9688,13.9458,13.9688,33800.0
2013-03-20 15:45:00,18.23,18.23,18.21,18.22,54400.0,13.9688,13.9688,13.9535,13.9612,54400.0
2013-03-20 15:50:00,18.22,18.22,18.17,18.18,58800.0,13.9612,13.9612,13.9228,13.9305,58800.0
2013-03-20 15:55:00,18.17,18.19,18.16,18.18,93800.0,13.9228,13.9382,13.9152,13.9305,93800.0
2013-03-21 09:30:00,18.0,18.0,17.91,17.98,108800.0,13.7926,13.7926,13.7236,13.7773,108800.0
2013-03-21 09:35:00,17.96,18.04,17.95,18.0,28600.0,13.7619,13.8232,13.7543,13.7926,28600.0
2013-03-21 09:40:00,18.0,18.04,17.97,18.04,41200.0,13.7926,13.8232,13.7696,13.8232,41200.0
2013-03-21 09:45:00,18.04,18.05,18.01,18.04,14000.0,13.8232,13.8309,13.8002,13.8232,14000.0
2013-03-21 09:50:00,18.03,18.04,18.02,18.04,7600.0,13.8156,13.8232,13.8079,13.8232,7600.0
2013-03-21 09:55:00,18.02,18.04,18.01,18.03,8400.0,13.8079,13.8232,13.8002,13.8156,8400.0
2013-03-21 10:00:00,18.03,18.03,18.0,18.01,22200.0,13.8156,13.8156,13.7926,13.8002,22200.0
2013-03-21 10:05:00,18.0,18.01,17.99,18.0,87400.0,13.7926,13.8002,13.7849,13.7926,87400.0
2013-03-21 10:10:00,18.0,18.0,17.93,17.96,88800.0,13.7926,13.7926,13.7389,13.7619,88800.0
2013-03-21 10:15:00,17.96,17.96,17.91,17.93,112200.0,13.7619,13.7619,13.7236,13.7389,112200.0
2013-03-21 10:20:00,17.92,17.92,17.88,17.89,45200.0,13.7313,13.7313,13.7006,13.7083,45200.0
2013-03-21 10:25:00,17.89,17.9,17.87,17.89,88000.0,13.7083,13.716,13.693,13.7083,88000.0
2013-03-21 10:30:00,17.9,17.91,17.88,17.91,27400.0,13.716,13.7236,13.7006,13.7236,27400.0
2013-03-21 10:35:00,17.9,17.9,17.84,17.84,48400.0,13.716,13.716,13.67,13.67,48400.0
2013-03-21 10:40:00,17.84,17.91,17.84,17.91,32000.0,13.67,13.7236,13.67,13.7236,32000.0
2013-03-21 10:45:00,17.9,17.92,17.89,17.89,14000.0,13.716,13.7313,13.7083,13.7083,14000.0
2013-03-21 10:50:00,17.89,17.92,17.89,17.89,57000.0,13.7083,13.7313,13.7083,13.7083,57000.0
2013-03-21 10:55:00,17.89,17.93,17.89,17.93,18200.0,13.7083,13.7389,13.7083,13.7389,18200.0
2013-03-21 11:00:00,17.94,17.94,17.9,17.91,44200.0,13.7466,13.7466,13.716,13.7236,44200.0
2013-03-21 11:05:00,17.91,17.95,17.91,17.93,16400.0,13.7236,13.7543,13.7236,13.7389,16400.0
2013-03-21 11:10:00,17.93,17.93,17.91,17.92,15400.0,13.7389,13.7389,13.7236,13.7313,15400.0
2013-03-21 11:15:00,17.92,17.97,17.92,17.97,16400.0,13.7313,13.7696,13.7313,13.7696,16400.0
2013-03-21 11:20:00,17.98,18.0,17.96,18.0,20000.0,13.7773,13.7926,13.7619,13.7926,20000.0
2013-03-21 11:25:00,18.0,18.01,17.97,17.98,15400.0,13.7926,13.8002,13.7696,13.7773,15400.0
2013-03-21 11:30:00,17.99,18.0,17.99,18.0,15400.0,13.7849,13.7926,13.7849,13.7926,15400.0
2013-03-21 11:35:00,18.0,18.02,17.99,18.02,15400.0,13.7926,13.8079,13.7849,13.8079,15400.0
2013-03-21 11:40:00,18.02,18.04,18.02,18.04,13000.0,13.8079,13.8232,13.8079,13.8232,13000.0
2013-03-21 11:45:00,18.05,18.06,18.04,18.04,21400.0,13.8309,13.8386,13.8232,13.8232,21400.0
2013-03-21 11:50:00,18.04,18.05,18.03,18.03,11000.0,13.8232,13.8309,13.8156,13.8156,11000.0
2013-03-21 11:55:00,18.03,18.05,18.03,18.05,22200.0,13.8156,13.8309,13.8156,13.8309,22200.0
2013-03-21 12:00:00,18.05,18.07,18.04,18.07,24000.0,13.8309,13.8462,13.8232,13.8462,24000.0
2013-03-21 12:05:00,18.07,18.07,18.01,18.01,26200.0,13.8462,13.8462,13.8002,13.8002,26200.0
2013-03-21 12:10:00,18.01,18.01,18.0,18.01,10200.0,13.8002,13.8002,13.7926,13.8002,10200.0
2013-03-21 12:15:00,18.02,18.02,17.99,17.99,12400.0,13.8079,13.8079,13.7849,13.7849,12400.0
2013-03-21 12:20:00,17.99,18.0,17.98,18.0,6600.0,13.7849,13.7926,13.7773,13.7926,6600.0
2013-03-21 12:25:00,18.0,18.0,17.98,17.99,15600.0,13.7926,13.7926,13.7773,13.7849,15600.0
2013-03-21 12:30:00,17.99,18.0,17.99,18.0,18800.0,13.7849,13.7926,13.7849,13.7926,18800.0
2013-03-21 12:35:00,18.0,18.02,18.0,18.02,10200.0,13.7926,13.8079,13.7926,13.8079,10200.0
2013-03-21 12:40:00,18.02,18.03,18.02,18.02,11000.0,13.8079,13.8156,13.8079,13.8079,11000.0
2013-03-21 12:45:00,18.02,18.03,18.0,18.02,13800.0,13.8079,13.8156,13.7926,13.8079,13800.0
2013-03-21 12:50:00,18.02,18.03,18.0,18.01,25600.0,13.8079,13.8156,13.7926,13.8002,25600.0
2013-03-21 12:55:00,18.0,18.02,18.0,18.0,8800.0,13.7926,13.8079,13.7926,13.7926,8800.0
2013-03-21 13:00:00,17.99,18.0,17.99,17.99,9600.0,13.7849,13.7926,13.7849,13.7849,9600.0
2013-03-21 13:05:00,17.99,18.0,17.98,17.98,7800.0,13.7849,13.7926,13.7773,13.7773,7800.0
2013-03-21 13:10:00,17.99,17.99,17.97,17.97,12400.0,13.7849,13.7849,13.7696,13.7696,12400.0
2013-03-21 13:15:00,17.97,17.97,17.94,17.95,13400.0,13.7696,13.7696,13.7466,13.7543,13400.0
2013-03-21 13:20:00,17.95,17.96,17.93,17.93,27200.0,13.7543,13.7619,13.7389,13.7389,27200.0
2013-03-21 13:25:00,17.93,17.95,17.93,17.94,19600.0,13.7389,13.7543,13.7389,13.7466,19600.0
2013-03-21 13:30:00,17.94,17.94,17.92,17.92,19800.0,13.7466,13.7466,13.7313,13.7313,19800.0
2013-03-21 13:35:00,17.92,17.93,17.91,17.91,9400.0,13.7313,13.7389,13.7236,13.7236,9400.0
2013-03-21 13:40:00,17.92,17.93,17.9,17.91,23800.0,13.7313,13.7389,13.716,13.7236,23800.0
2013-03-21 13:45:00,17.91,17.92,17.9,17.91,38400.0,13.7236,13.7313,13.716,13.7236,38400.0
2013-03-21 13:50:00,17.91,17.91,17.89,17.9,48200.0,13.7236,13.7236,13.7083,13.716,48200.0
2013-03-21 13:55:00,17.89,17.9,17.88,17.88,11200.0,13.7083,13.716,13.7006,13.7006,11200.0
2013-03-21 14:00:00,17.88,17.88,17.85,17.86,26800.0,13.7006,13.7006,13.6776,13.6853,26800.0
2013-03-21 14:05:00,17.86,17.88,17.84,17.88,11400.0,13.6853,13.7006,13.67,13.7006,11400.0
2013-03-21 14:10:00,17.88,17.92,17.88,17.9,39800.0,13.7006,13.7313,13.7006,13.716,39800.0
2013-03-21 14:15:00,17.9,17.92,17.9,17.91,14200.0,13.716,13.7313,13.716,13.7236,14200.0
2013-03-21 14:20:00,17.9,17.92,17.9,17.92,5600.0,13.716,13.7313,13.716,13.7313,5600.0
2013-03-21 14:25:00,17.92,17.93,17.9,17.91,14600.0,13.7313,13.7389,13.716,13.7236,14600.0
2013-03-21 14:30:00,17.91,17.92,17.91,17.91,13000.0,13.7236,13.7313,13.7236,13.7236,13000.0
2013-03-21 14:35:00,17.91,17.93,17.91,17.92,13600.0,13.7236,13.7389,13.7236,13.7313,13600.0
2013-03-21 14:40:00,17.93,17.94,17.92,17.94,6200.0,13.7389,13.7466,13.7313,13.7466,6200.0
2013-03-21 14:45:00,17.94,17.95,17.93,17.93,7200.0,13.7466,13.7543,13.7389,13.7389,7200.0
2013-03-21 14:50:00,17.93,17.95,17.93,17.93,8600.0,13.7389,13.7543,13.7389,13.7389,8600.0
2013-03-21 14:55:00,17.93,17.95,17.93,17.93,14800.0,13.7389,13.7543,13.7389,13.7389,14800.0
2013-03-21 15:00:00,17.93,17.96,17.93,17.95,23000.0,13.7389,13.7619,13.7389,13.7543,23000.0
2013-03-21 15:05:00,17.95,17.95,17.93,17.94,18000.0,13.7543,13.7543,13.7389,13.7466,18000.0
2013-03-21 15:10:00,17.94,17.94,17.93,17.93,10600.0,13.7466,13.7466,13.7389,13.7389,10600.0
2013-03-21 15:15:00,17.93,17.93,17.9,17.9,20400.0,13.7389,13.7389,13.716,13.716,20400.0
2013-03-21 15:20:00,17.9,17.92,17.9,17.92,11200.0,13.716,13.7313,13.716,13.7313,11200.0
2013-03-21 15:25:00,17.92,17.92,17.89,17.9,79000.0,13.7313,13.7313,13.7083,13.716,79000.0
2013-03-21 15:30:00,17.9,17.92,17.9,17.92,35000.0,13.716,13.7313,13.716,13.7313,35000.0
2013-03-21 15:35:00,17.92,17.93,17.92,17.92,34000.0,13.7313,13.7389,13.7313,13.7313,34000.0
2013-03-21 15:40:00,17.92,17.92,17.9,17.9,33600.0,13.7313,13.7313,13.716,13.716,33600.0
2013-03-21 15:45:00,17.9,17.9,17.87,17.89,47000.0,13.716,13.716,13.693,13.7083,47000.0
2013-03-21 15:50:00,17.89,17.91,17.89,17.89,93000.0,13.7083,13.7236,13.7083,13.7083,93000.0
2013-03-21 15:55:00,17.89,17.89,17.86,17.86,106400.0,13.7083,13.7083,13.6853,13.6853,106400.0
2013-03-22 09:30:00,18.0,18.01,17.9,17.98,63600.0,13.7926,13.8002,13.716,13.7773,63600.0
2013-03-22 09:35:00,17.99,18.0,17.92,17.98,47600.0,13.7849,13.7926,13.7313,13.7773,47600.0
2013-03-22 09:40:00,17.97,17.97,17.93,17.95,21600.0,13.7696,13.7696,13.7389,13.7543,21600.0
2013-03-22 09:45:00,17.95,17.95,17.89,17.89,20200.0,13.7543,13.7543,13.7083,13.7083,20200.0
2013-03-22 09:50:00,17.89,17.92,17.88,17.91,47800.0,13.7083,13.7313,13.7006,13.7236,47800.0
2013-03-22 09:55:00,17.91,17.93,17.9,17.93,18600.0,13.7236,13.7389,13.716,13.7389,18600.0
2013-03-22 10:00:00,17.93,17.99,17.93,17.97,44600.0,13.7389,13.7849,13.7389,13.7696,44600.0
2013-03-22 10:05:00,17.96,17.98,17.94,17.96,44000.0,13.7619,13.7773,13.7466,13.7619,44000.0
2013-03-22 10:10:00,17.96,17.99,17.96,17.97,19600.0,13.7619,13.7849,13.7619,13.7696,19600.0
2013-03-22 10:15:00,17.97,17.98,17.95,17.96,27400.0,13.7696,13.7773,13.7543,13.7619,27400.0
2013-03-22 10:20:00,17.96,17.99,17.96,17.98,38400.0,13.7619,13.7849,13.7619,13.7773,38400.0
2013-03-22 10:25:00,17.98,17.99,17.97,17.98,69400.0,13.7773,13.7849,13.7696,13.7773,69400.0
2013-03-22 10:30:00,17.98,17.99,17.97,17.98,34000.0,13.7773,13.7849,13.7696,13.7773,34000.0
2013-03-22 10:35:00,17.99,18.02,17.99,18.02,27200.0,13.7849,13.8079,13.7849,13.8079,27200.0
2013-03-22 10:40:00,18.02,18.02,17.99,17.99,18800.0,13.8079,13.8079,13.7849,13.7849,18800.0
2013-03-22 10:45:00,18.0,18.01,17.98,17.99,26800.0,13.7926,13.8002,13.7773,13.7849,26800.0
2013-03-22 10:50:00,18.0,18.0,17.99,17.99,43600.0,13.7926,13.7926,13.7849,13.7849,43600.0
2013-03-22 10:55:00,17.99,18.0,17.99,18.0,31600.0,13.7849,13.7926,13.7849,13.7926,31600.0
2013-03-22 11:00:00,18.0,18.03,18.0,18.02,28800.0,13.7926,13.8156,13.7926,13.8079,28800.0
2013-03-22 11:05:00,18.02,18.02,17.99,17.99,21400.0,13.8079,13.8079,13.7849,13.7849,21400.0
2013-03-22 11:10:00,18.0,18.0,17.99,18.0,18800.0,13.7926,13.7926,13.7849,13.7926,18800.0
2013-03-22 11:15:00,18.0,18.03,18.0,18.01,14600.0,13.7926,13.8156,13.7926,13.8002,14600.0
2013-03-22 11:20:00,18.02,18.03,18.02,18.03,16400.0,13.8079,13.8156,13.8079,13.8156,16400.0
2013-03-22 11:25:00,18.03,18.04,18.02,18.04,12800.0,13.8156,13.8232,13.8079,13.8232,12800.0
2013-03-22 11:30:00,18.04,18.04,18.02,18.03,11000.0,13.8232,13.8232,13.8079,13.8156,11000.0
2013-03-22 11:35:00,18.03,18.04,18.01,18.03,13600.0,13.8156,13.8232,13.8002,13.8156,13600.0
2013-03-22 11:40:00,18.02,18.02,18.0,18.01,9400.0,13.8079,13.8079,13.7926,13.8002,9400.0
2013-03-22 11:45:00,18.01,18.01,18.0,18.0,11400.0,13.8002,13.8002,13.7926,13.7926,11400.0
2013-03-22 11:50:00,18.01,18.02,17.99,18.01,15000.0,13.8002,13.8079,13.7849,13.8002,15000.0
2013-03-22 11:55:00,18.0,18.02,18.0,18.0,7000.0,13.7926,13.8079,13.7926,13.7926,7000.0
2013-03-22 12:00:00,18.01,18.01,18.0,18.0,7400.0,13.8002,13.8002,13.7926,13.7926,7400.0
2013-03-22 12:05:00,18.01,18.01,18.0,18.0,8200.0,13.8002,13.8002,13.7926,13.7926,8200.0
2013-03-22 12:10:00,18.0,18.02,17.99,17.99,15000.0,13.7926,13.8079,13.7849,13.7849,15000.0
2013-03-22 12:15:00,18.0,18.02,18.0,18.02,17200.0,13.7926,13.8079,13.7926,13.8079,17200.0
2013-03-22 12:20:00,18.03,18.03,18.0,18.01,14800.0,13.8156,13.8156,13.7926,13.8002,14800.0
2013-03-22 12:25:00,18.01,18.03,18.01,18.02,9200.0,13.8002,13.8156,13.8002,13.8079,9200.0
2013-03-22 12:30:00,18.03,18.04,18.01,18.01,22000.0,13.8156,13.8232,13.8002,13.8002,22000.0
2013-03-22 12:35:00,18.01,18.02,18.0,18.02,10200.0,13.8002,13.8079,13.7926,13.8079,10200.0
2013-03-22 12:40:00,18.02,18.03,18.0,18.0,5600.0,13.8079,13.8156,13.7926,13.7926,5600.0
2013-03-22 12:45:00,18.01,18.02,18.0,18.0,4000.0,13.8002,13.8079,13.7926,13.7926,4000.0
2013-03-22 12:50:00,18.0,18.03,18.0,18.03,9400.0,13.7926,13.8156,13.7926,13.8156,9400.0
2013-03-22 12:55:00,18.03,18.05,18.02,18.04,3200.0,13.8156,13.8309,13.8079,13.8232,3200.0
2013-03-22 13:00:00,18.04,18.06,18.04,18.06,22800.0,13.8232,13.8386,13.8232,13.8386,22800.0
2013-03-22 13:05:00,18.06,18.08,18.06,18.07,8800.0,13.8386,13.8539,13.8386,13.8462,8800.0
2013-03-22 13:10:00,18.07,18.1,18.07,18.09,11800.0,13.8462,13.8692,13.8462,13.8615,11800.0
2013-03-22 13:15:00,18.09,18.1,18.09,18.09,11200.0,13.8615,13.8692,13.8615,13.8615,11200.0
2013-03-22 13:20:00,18.09,18.11,18.09,18.1,13400.0,13.8615,13.8769,13.8615,13.8692,13400.0
2013-03-22 13:25:00,18.1,18.11,18.1,18.11,30400.0,13.8692,13.8769,13.8692,13.8769,30400.0
2013-03-22 13:30:00,18.11,18.12,18.1,18.11,15600.0,13.8769,13.8845,13.8692,13.8769,15600.0
2013-03-22 13:35:00,18.11,18.11,18.09,18.09,5600.0,13.8769,13.8769,13.8615,13.8615,5600.0
2013-03-22 13:40:00,18.09,18.1,18.08,18.09,19000.0,13.8615,13.8692,13.8539,13.8615,19000.0
2013-03-22 13:45:00,18.08,18.1,18.08,18.09,18600.0,13.8539,13.8692,13.8539,13.8615,18600.0
2013-03-22 13:50:00,18.09,18.09,18.09,18.09,4200.0,13.8615,13.8615,13.8615,13.8615,4200.0
2013-03-22 13:55:00,18.09,18.09,18.07,18.07,15600.0,13.8615,13.8615,13.8462,13.8462,15600.0
2013-03-22 14:00:00,18.08,18.08,18.06,18.06,15400.0,13.8539,13.8539,13.8386,13.8386,15400.0
2013-03-22 14:05:00,18.07,18.08,18.06,18.06,21800.0,13.8462,13.8539,13.8386,13.8386,21800.0
2013-03-22 14:10:00,18.06,18.08,18.05,18.08,17400.0,13.8386,13.8539,13.8309,13.8539,17400.0
2013-03-22 14:15:00,18.07,18.07,18.06,18.06,10800.0,13.8462,13.8462,13.8386,13.8386,10800.0
2013-03-22 14:20:00,18.06,18.07,18.06,18.06,27600.0,13.8386,13.8462,13.8386,13.8386,27600.0
2013-03-22 14:25:00,18.07,18.07,18.05,18.06,22600.0,13.8462,13.8462,13.8309,13.8386,22600.0
2013-03-22 14:30:00,18.06,18.06,18.05,18.05,9600.0,13.8386,13.8386,13.8309,13.8309,9600.0
2013-03-22 14:35:00,18.05,18.06,18.04,18.06,67200.0,13.8309,13.8386,13.8232,13.8386,67200.0
2013-03-22 14:40:00,18.06,18.06,18.05,18.05,17600.0,13.8386,13.8386,13.8309,13.8309,17600.0
2013-03-22 14:45:00,18.05,18.06,18.05,18.06,19800.0,13.8309,13.8386,13.8309,13.8386,19800.0
2013-03-22 14:50:00,18.06,18.07,18.05,18.07,18600.0,13.8386,13.8462,13.8309,13.8462,18600.0
2013-03-22 14:55:00,18.07,18.07,18.05,18.05,32800.0,13.8462,13.8462,13.8309,13.8309,32800.0
2013-03-22 15:00:00,18.05,18.08,18.05,18.06,75800.0,13.8309,13.8539,13.8309,13.8386,75800.0
2013-03-22 15:05:00,18.06,18.08,18.06,18.07,17600.0,13.8386,13.8539,13.8386,13.8462,17600.0
2013-03-22 15:10:00,18.07,18.07,18.07,18.07,7200.0,13.8462,13.8462,13.8462,13.8462,7200.0
2013-03-22 15:15:00,18.07,18.07,18.05,18.06,22600.0,13.8462,13.8462,13.8309,13.8386,22600.0
2013-03-22 15:20:00,18.05,18.06,18.05,18.06,22600.0,13.8309,13.8386,13.8309,13.8386,22600.0
2013-03-22 15:25:00,18.06,18.07,18.05,18.07,13000.0,13.8386,13.8462,13.8309,13.8462,13000.0
2013-03-22 15:30:00,18.06,18.07,18.06,18.07,29200.0,13.8386,13.8462,13.8386,13.8462,29200.0
2013-03-22 15:35:00,18.07,18.08,18.06,18.08,43600.0,13.8462,13.8539,13.8386,13.8539,43600.0
2013-03-22 15:40:00,18.08,18.08,18.06,18.06,17000.0,13.8539,13.8539,13.8386,13.8386,17000.0
2013-03-22 15:45:00,18.06,18.08,18.06,18.07,20600.0,13.8386,13.8539,13.8386,13.8462,20600.0
2013-03-22 15:50:00,18.07,18.08,18.06,18.06,42200.0,13.8462,13.8539,13.8386,13.8386,42200.0
2013-03-22 15:55:00,18.06,18.1,18.05,18.1,110000.0,13.8386,13.8692,13.8309,13.8692,110000.0
2013-03-25 09:30:00,18.19,18.21,18.12,18.14,32000.0,13.9382,13.9535,13.8845,13.8999,32000.0
2013-03-25 09:35:00,18.14,18.19,18.14,18.18,20200.0,13.8999,13.9382,13.8999,13.9305,20200.0
2013-03-25 09:40:00,18.18,18.19,18.15,18.18,20200.0,13.9305,13.9382,13.9075,13.9305,20200.0
2013-03-25 09:45:00,18.18,18.23,18.17,18.2,56200.0,13.9305,13.9688,13.9228,13.9458,56200.0
2013-03-25 09:50:00,18.2,18.22,18.18,18.21,21000.0,13.9458,13.9612,13.9305,13.9535,21000.0
2013-03-25 09:55:00,18.2,18.22,18.2,18.22,18600.0,13.9458,13.9612,13.9458,13.9612,18600.0
2013-03-25 10:00:00,18.22,18.23,18.19,18.19,34200.0,13.9612,13.9688,13.9382,13.9382,34200.0
2013-03-25 10:05:00,18.19,18.2,18.17,18.18,24400.0,13.9382,13.9458,13.9228,13.9305,24400.0
2013-03-25 10:10:00,18.18,18.19,18.15,18.17,17400.0,13.9305,13.9382,13.9075,13.9228,17400.0
2013-03-25 10:15:00,18.17,18.17,18.15,18.17,22600.0,13.9228,13.9228,13.9075,13.9228,22600.0
2013-03-25 10:20:00,18.17,18.17,18.12,18.13,32000.0,13.9228,13.9228,13.8845,13.8922,32000.0
2013-03-25 10:25:00,18.12,18.13,18.09,18.13,103600.0,13.8845,13.8922,13.8615,13.8922,103600.0
2013-03-25 10:30:00,18.13,18.16,18.12,18.14,64800.0,13.8922,13.9152,13.8845,13.8999,64800.0
2013-03-25 10:35:00,18.14,18.14,18.11,18.11,111800.0,13.8999,13.8999,13.8769,13.8769,111800.0
2013-03-25 10:40:00,18.12,18.13,18.08,18.08,71400.0,13.8845,13.8922,13.8539,13.8539,71400.0
2013-03-25 10:45:00,18.08,18.09,18.05,18.09,19000.0,13.8539,13.8615,13.8309,13.8615,19000.0
2013-03-25 10:50:00,18.08,18.1,18.07,18.07,13200.0,13.8539,13.8692,13.8462,13.8462,13200.0
2013-03-25 10:55:00,18.07,18.08,18.06,18.08,24200.0,13.8462,13.8539,13.8386,13.8539,24200.0
2013-03-25 11:00:00,18.07,18.07,18.04,18.06,31400.0,13.8462,13.8462,13.8232,13.8386,31400.0
2013-03-25 11:05:00,18.06,18.07,18.04,18.07,24000.0,13.8386,13.8462,13.8232,13.8462,24000.0
2013-03-25 11:10:00,18.08,18.1,18.06,18.09,19800.0,13.8539,13.8692,13.8386,13.8615,19800.0
2013-03-25 11:15:00,18.09,18.1,18.02,18.03,51400.0,13.8615,13.8692,13.8079,13.8156,51400.0
2013-03-25 11:20:00,18.03,18.07,18.02,18.07,15400.0,13.8156,13.8462,13.8079,13.8462,15400.0
2013-03-25 11:25:00,18.06,18.07,18.04,18.05,31600.0,13.8386,13.8462,13.8232,13.8309,31600.0
2013-03-25 11:30:00,18.05,18.1,18.04,18.08,16000.0,13.8309,13.8692,13.8232,13.8539,16000.0
2013-03-25 11:35:00,18.08,18.09,18.08,18.08,13400.0,13.8539,13.8615,13.8539,13.8539,13400.0
2013-03-25 11:40:00,18.08,18.1,18.07,18.1,12600.0,13.8539,13.8692,13.8462,13.8692,12600.0
2013-03-25 11:45:00,18.09,18.11,18.08,18.11,32400.0,13.8615,13.8769,13.8539,13.8769,32400.0
2013-03-25 11:50:00,18.11,18.11,18.09,18.09,41400.0,13.8769,13.8769,13.8615,13.8615,41400.0
2013-03-25 11:55:00,18.09,18.1,18.07,18.08,10400.0,13.8615,13.8692,13.8462,13.8539,10400.0
2013-03-25 12:00:00,18.08,18.1,18.07,18.08,33000.0,13.8539,13.8692,13.8462,13.8539,33000.0
2013-03-25 12:05:00,18.07,18.08,18.06,18.06,23800.0,13.8462,13.8539,13.8386,13.8386,23800.0
2013-03-25 12:10:00,18.06,18.07,18.04,18.06,19800.0,13.8386,13.8462,13.8232,13.8386,19800.0
2013-03-25 12:15:00,18.07,18.07,18.05,18.06,65200.0,13.8462,13.8462,13.8309,13.8386,65200.0
2013-03-25 12:20:00,18.06,18.06,18.04,18.06,16000.0,13.8386,13.8386,13.8232,13.8386,16000.0
2013-03-25 12:25:00,18.05,18.07,18.02,18.02,29600.0,13.8309,13.8462,13.8079,13.8079,29600.0
2013-03-25 12:30:00,18.02,18.04,18.02,18.04,20800.0,13.8079,13.8232,13.8079,13.8232,20800.0
2013-03-25 12:35:00,18.03,18.04,18.03,18.04,3600.0,13.8156,13.8232,13.8156,13.8232,3600.0
2013-03-25 12:40:00,18.04,18.05,18.03,18.03,10400.0,13.8232,13.8309,13.8156,13.8156,10400.0
2013-03-25 12:45:00,18.04,18.04,18.02,18.03,22000.0,13.8232,13.8232,13.8079,13.8156,22000.0
2013-03-25 12:50:00,18.04,18.04,18.0,18.02,19200.0,13.8232,13.8232,13.7926,13.8079,19200.0
2013-03-25 12:55:00,18.01,18.03,18.0,18.01,16200.0,13.8002,13.8156,13.7926,13.8002,16200.0
2013-03-25 13:00:00,18.0,18.02,17.98,18.01,25400.0,13.7926,13.8079,13.7773,13.8002,25400.0
2013-03-25 13:05:00,18.0,18.0,17.98,17.99,17800.0,13.7926,13.7926,13.7773,13.7849,17800.0
2013-03-25 13:10:00,18.0,18.03,17.99,18.02,92200.0,13.7926,13.8156,13.7849,13.8079,92200.0
2013-03-25 13:15:00,18.01,18.04,18.0,18.02,81600.0,13.8002,13.8232,13.7926,13.8079,81600.0
2013-03-25 13:20:00,18.02,18.05,18.02,18.03,62200.0,13.8079,13.8309,13.8079,13.8156,62200.0
2013-03-25 13:25:00,18.03,18.06,18.03,18.05,36000.0,13.8156,13.8386,13.8156,13.8309,36000.0
2013-03-25 13:30:00,18.05,18.06,18.03,18.04,15800.0,13.8309,13.8386,13.8156,13.8232,15800.0
2013-03-25 13:35:00,18.04,18.04,18.0,18.03,39400.0,13.8232,13.8232,13.7926,13.8156,39400.0
2013-03-25 13:40:00,18.02,18.03,18.02,18.03,14000.0,13.8079,13.8156,13.8079,13.8156,14000.0
2013-03-25 13:45:00,18.02,18.07,18.02,18.06,37000.0,13.8079,13.8462,13.8079,13.8386,37000.0
2013-03-25 13:50:00,18.07,18.11,18.06,18.1,34200.0,13.8462,13.8769,13.8386,13.8692,34200.0
2013-03-25 13:55:00,18.1,18.15,18.1,18.1,67800.0,13.8692,13.9075,13.8692,13.8692,67800.0
2013-03-25 14:00:00,18.1,18.11,18.1,18.11,18200.0,13.8692,13.8769,13.8692,13.8769,18200.0
2013-03-25 14:05:00,18.11,18.14,18.11,18.14,14800.0,13.8769,13.8999,13.8769,13.8999,14800.0
2013-03-25 14:10:00,18.13,18.14,18.11,18.11,40600.0,13.8922,13.8999,13.8769,13.8769,40600.0
2013-03-25 14:15:00,18.11,18.16,18.11,18.15,41800.0,13.8769,13.9152,13.8769,13.9075,41800.0
2013-03-25 14:20:00,18.15,18.17,18.14,18.17,53200.0,13.9075,13.9228,13.8999,13.9228,53200.0
2013-03-25 14:25:00,18.17,18.17,18.15,18.15,27800.0,13.9228,13.9228,13.9075,13.9075,27800.0
2013-03-25 14:30:00,18.15,18.17,18.14,18.15,54400.0,13.9075,13.9228,13.8999,13.9075,54400.0
2013-03-25 14:35:00,18.15,18.15,18.13,18.14,38200.0,13.9075,13.9075,13.8922,13.8999,38200.0
2013-03-25 14:40:00,18.14,18.15,18.13,18.15,20000.0,13.8999,13.9075,13.8922,13.9075,20000.0
2013-03-25 14:45:00,18.15,18.16,18.14,18.14,32000.0,13.9075,13.9152,13.8999,13.8999,32000.0
2013-03-25 14:50:00,18.14,18.17,18.14,18.15,37200.0,13.8999,13.9228,13.8999,13.9075,37200.0
2013-03-25 14:55:00,18.15,18.15,18.14,18.14,26800.0,13.9075,13.9075,13.8999,13.8999,26800.0
2013-03-25 15:00:00,18.14,18.15,18.11,18.14,58600.0,13.8999,13.9075,13.8769,13.8999,58600.0
2013-03-25 15:05:00,18.14,18.15,18.13,18.13,35000.0,13.8999,13.9075,13.8922,13.8922,35000.0
2013-03-25 15:10:00,18.13,18.15,18.13,18.15,29000.0,13.8922,13.9075,13.8922,13.9075,29000.0
2013-03-25 15:15:00,18.15,18.16,18.13,18.13,45200.0,13.9075,13.9152,13.8922,13.8922,45200.0
2013-03-25 15:20:00,18.12,18.14,18.11,18.11,30800.0,13.8845,13.8999,13.8769,13.8769,30800.0
2013-03-25 15:25:00,18.11,18.11,18.09,18.09,38000.0,13.8769,13.8769,13.8615,13.8615,38000.0
2013-03-25 15:30:00,18.09,18.11,18.09,18.11,41000.0,13.8615,13.8769,13.8615,13.8769,41000.0
2013-03-25 15:35:00,18.11,18.12,18.1,18.12,37800.0,13.8769,13.8845,13.8692,13.8845,37800.0
2013-03-25 15:40:00,18.11,18.15,18.11,18.14,102000.0,13.8769,13.9075,13.8769,13.8999,102000.0
2013-03-25 15:45:00,18.14,18.15,18.05,18.07,190600.0,13.8999,13.9075,13.8309,13.8462,190600.0
2013-03-25 15:50:00,18.08,18.11,18.06,18.11,163000.0,13.8539,13.8769,13.8386,13.8769,163000.0
2013-03-25 15:55:00,18.11,18.15,18.11,18.11,179200.0,13.8769,13.9075,13.8769,13.8769,179200.0
2013-03-26 09:30:00,18.18,18.25,18.17,18.25,51000.0,13.9305,13.9841,13.9228,13.9841,51000.0
2013-03-26 09:35:00,18.25,18.25,18.23,18.24,14200.0,13.9841,13.9841,13.9688,13.9765,14200.0
2013-03-26 09:40:00,18.24,18.28,18.24,18.25,12200.0,13.9765,14.0071,13.9765,13.9841,12200.0
2013-03-26 09:45:00,18.25,18.32,18.25,18.31,53200.0,13.9841,14.0378,13.9841,14.0301,53200.0
2013-03-26 09:50:00,18.29,18.29,18.28,18.28,6400.0,14.0148,14.0148,14.0071,14.0071,6400.0
2013-03-26 09:55:00,18.29,18.33,18.29,18.31,10800.0,14.0148,14.0454,14.0148,14.0301,10800.0
2013-03-26 10:00:00,18.3,18.31,18.25,18.28,23800.0,14.0225,14.0301,13.9841,14.0071,23800.0
2013-03-26 10:05:00,18.29,18.31,18.27,18.31,12800.0,14.0148,14.0301,13.9995,14.0301,12800.0
2013-03-26 10:10:00,18.3,18.34,18.3,18.32,9800.0,14.0225,14.0531,14.0225,14.0378,9800.0
2013-03-26 10:15:00,18.3,18.3,18.25,18.25,42600.0,14.0225,14.0225,13.9841,13.9841,42600.0
2013-03-26 10:20:00,18.26,18.26,18.23,18.24,23400.0,13.9918,13.9918,13.9688,13.9765,23400.0
2013-03-26 10:25:00,18.24,18.25,18.22,18.23,32400.0,13.9765,13.9841,13.9612,13.9688,32400.0
2013-03-26 10:30:00,18.24,18.25,18.22,18.24,75800.0,13.9765,13.9841,13.9612,13.9765,75800.0
2013-03-26 10:35:00,18.24,18.24,18.22,18.22,23800.0,13.9765,13.9765,13.9612,13.9612,23800.0
2013-03-26 10:40:00,18.22,18.24,18.2,18.21,12200.0,13.9612,13.9765,13.9458,13.9535,12200.0
2013-03-26 10:45:00,18.21,18.23,18.18,18.22,16600.0,13.9535,13.9688,13.9305,13.9612,16600.0
2013-03-26 10:50:00,18.22,18.25,18.22,18.24,13800.0,13.9612,13.9841,13.9612,13.9765,13800.0
2013-03-26 10:55:00,18.25,18.27,18.24,18.24,34400.0,13.9841,13.9995,13.9765,13.9765,34400.0
2013-03-26 11:00:00,18.24,18.25,18.23,18.25,10800.0,13.9765,13.9841,13.9688,13.9841,10800.0
2013-03-26 11:05:00,18.25,18.25,18.24,18.25,19800.0,13.9841,13.9841,13.9765,13.9841,19800.0
2013-03-26 11:10:00,18.25,18.26,18.24,18.24,7600.0,13.9841,13.9918,13.9765,13.9765,7600.0
2013-03-26 11:15:00,18.24,18.24,18.21,18.22,10800.0,13.9765,13.9765,13.9535,13.9612,10800.0
2013-03-26 11:20:00,18.22,18.23,18.21,18.23,12200.0,13.9612,13.9688,13.9535,13.9688,12200.0
2013-03-26 11:25:00,18.23,18.24,18.22,18.23,16000.0,13.9688,13.9765,13.9612,13.9688,16000.0
2013-03-26 11:30:00,18.23,18.25,18.22,18.25,21800.0,13.9688,13.9841,13.9612,13.9841,21800.0
2013-03-26 11:35:00,18.25,18.26,18.25,18.25,16800.0,13.9841,13.9918,13.9841,13.9841,16800.0
2013-03-26 11:40:00,18.25,18.3,18.25,18.29,18200.0,13.9841,14.0225,13.9841,14.0148,18200.0
2013-03-26 11:45:00,18.28,18.29,18.28,18.28,6600.0,14.0071,14.0148,14.0071,14.0071,6600.0
2013-03-26 11:50:00,18.28,18.29,18.25,18.25,15200.0,14.0071,14.0148,13.9841,13.9841,15200.0
2013-03-26 11:55:00,18.24,18.25,18.23,18.24,14000.0,13.9765,13.9841,13.9688,13.9765,14000.0
2013-03-26 12:00:00,18.23,18.25,18.23,18.24,13800.0,13.9688,13.9841,13.9688,13.9765,13800.0
2013-03-26 12:05:00,18.25,18.26,18.24,18.24,10200.0,13.9841,13.9918,13.9765,13.9765,10200.0
2013-03-26 12:10:00,18.24,18.24,18.23,18.23,16800.0,13.9765,13.9765,13.9688,13.9688,16800.0
2013-03-26 12:15:00,18.24,18.24,18.23,18.24,20200.0,13.9765,13.9765,13.9688,13.9765,20200.0
2013-03-26 12:20:00,18.24,18.25,18.24,18.25,15600.0,13.9765,13.9841,13.9765,13.9841,15600.0
2013-03-26 12:25:00,18.25,18.28,18.23,18.28,36200.0,13.9841,14.0071,13.9688,14.0071,36200.0
2013-03-26 12:30:00,18.28,18.31,18.28,18.3,16800.0,14.0071,14.0301,14.0071,14.0225,16800.0
2013-03-26 12:35:00,18.3,18.3,18.27,18.28,30200.0,14.0225,14.0225,13.9995,14.0071,30200.0
2013-03-26 12:40:00,18.28,18.3,18.27,18.3,16000.0,14.0071,14.0225,13.9995,14.0225,16000.0
2013-03-26 12:45:00,18.3,18.32,18.3,18.3,35800.0,14.0225,14.0378,14.0225,14.0225,35800.0
2013-03-26 12:50:00,18.31,18.31,18.3,18.31,5800.0,14.0301,14.0301,14.0225,14.0301,5800.0
2013-03-26 12:55:00,18.3,18.31,18.3,18.31,4400.0,14.0225,14.0301,14.0225,14.0301,4400.0
2013-03-26 13:00:00,18.31,18.32,18.3,18.32,9000.0,14.0301,14.0378,14.0225,14.0378,9000.0
2013-03-26 13:05:00,18.32,18.34,18.32,18.34,17000.0,14.0378,14.0531,14.0378,14.0531,17000.0
2013-03-26 13:10:00,18.33,18.34,18.33,18.33,5600.0,14.0454,14.0531,14.0454,14.0454,5600.0
2013-03-26 13:15:00,18.33,18.34,18.33,18.34,8800.0,14.0454,14.0531,14.0454,14.0531,8800.0
2013-03-26 13:20:00,18.33,18.36,18.33,18.36,22200.0,14.0454,14.0684,14.0454,14.0684,22200.0
2013-03-26 13:25:00,18.36,18.36,18.36,18.36,10000.0,14.0684,14.0684,14.0684,14.0684,10000.0
2013-03-26 13:30:00,18.36,18.36,18.34,18.34,30800.0,14.0684,14.0684,14.0531,14.0531,30800.0
2013-03-26 13:35:00,18.35,18.35,18.33,18.33,4800.0,14.0608,14.0608,14.0454,14.0454,4800.0
2013-03-26 13:40:00,18.33,18.33,18.32,18.32,18200.0,14.0454,14.0454,14.0378,14.0378,18200.0
2013-03-26 13:45:00,18.33,18.34,18.32,18.34,12600.0,14.0454,14.0531,14.0378,14.0531,12600.0
2013-03-26 13:50:00,18.34,18.35,18.34,18.34,9800.0,14.0531,14.0608,14.0531,14.0531,9800.0
2013-03-26 13:55:00,18.34,18.34,18.34,18.34,5800.0,14.0531,14.0531,14.0531,14.0531,5800.0
2013-03-26 14:00:00,18.34,18.37,18.34,18.37,23600.0,14.0531,14.0761,14.0531,14.0761,23600.0
2013-03-26 14:05:00,18.36,18.36,18.34,18.34,17600.0,14.0684,14.0684,14.0531,14.0531,17600.0
2013-03-26 14:10:00,18.35,18.35,18.34,18.34,14800.0,14.0608,14.0608,14.0531,14.0531,14800.0
2013-03-26 14:15:00,18.34,18.36,18.34,18.36,13400.0,14.0531,14.0684,14.0531,14.0684,13400.0
2013-03-26 14:20:00,18.36,18.37,18.35,18.36,12800.0,14.0684,14.0761,14.0608,14.0684,12800.0
2013-03-26 14:25:00,18.36,18.37,18.35,18.35,29200.0,14.0684,14.0761,14.0608,14.0608,29200.0
2013-03-26 14:30:00,18.35,18.35,18.34,18.35,15200.0,14.0608,14.0608,14.0531,14.0608,15200.0
2013-03-26 14:35:00,18.35,18.35,18.35,18.35,2200.0,14.0608,14.0608,14.0608,14.0608,2200.0
2013-03-26 14:40:00,18.35,18.35,18.34,18.34,15400.0,14.0608,14.0608,14.0531,14.0531,15400.0
2013-03-26 14:45:00,18.34,18.35,18.32,18.32,11000.0,14.0531,14.0608,14.0378,14.0378,11000.0
2013-03-26 14:50:00,18.33,18.33,18.32,18.33,15200.0,14.0454,14.0454,14.0378,14.0454,15200.0
2013-03-26 14:55:00,18.33,18.36,18.33,18.36,28200.0,14.0454,14.0684,14.0454,14.0684,28200.0
2013-03-26 15:00:00,18.36,18.37,18.36,18.37,24800.0,14.0684,14.0761,14.0684,14.0761,24800.0
2013-03-26 15:05:00,18.36,18.4,18.36,18.39,41800.0,14.0684,14.0991,14.0684,14.0914,41800.0
2013-03-26 15:10:00,18.39,18.4,18.37,18.39,47000.0,14.0914,14.0991,14.0761,14.0914,47000.0
2013-03-26 15:15:00,18.39,18.42,18.39,18.41,31800.0,14.0914,14.1144,14.0914,14.1067,31800.0
2013-03-26 15:20:00,18.41,18.41,18.37,18.37,59000.0,14.1067,14.1067,14.0761,14.0761,59000.0
2013-03-26 15:25:00,18.37,18.39,18.36,18.38,40800.0,14.0761,14.0914,14.0684,14.0838,40800.0
2013-03-26 15:30:00,18.38,18.38,18.36,18.38,46200.0,14.0838,14.0838,14.0684,14.0838,46200.0
2013-03-26 15:35:00,18.38,18.38,18.37,18.37,46400.0,14.0838,14.0838,14.0761,14.0761,46400.0
2013-03-26 15:40:00,18.37,18.37,18.36,18.36,37400.0,14.0761,14.0761,14.0684,14.0684,37400.0
2013-03-26 15:45:00,18.36,18.36,18.35,18.35,78400.0,14.0684,14.0684,14.0608,14.0608,78400.0
2013-03-26 15:50:00,18.35,18.35,18.32,18.34,72200.0,14.0608,14.0608,14.0378,14.0531,72200.0
2013-03-26 15:55:00,18.34,18.36,18.33,18.36,112400.0,14.0531,14.0684,14.0454,14.0684,112400.0
2013-03-27 09:30:00,18.18,18.26,18.15,18.2,94000.0,13.9305,13.9918,13.9075,13.9458,94000.0
2013-03-27 09:35:00,18.2,18.23,18.17,18.2,30600.0,13.9458,13.9688,13.9228,13.9458,30600.0
2013-03-27 09:40:00,18.22,18.22,18.16,18.16,85000.0,13.9612,13.9612,13.9152,13.9152,85000.0
2013-03-27 09:45:00,18.18,18.22,18.16,18.21,37000.0,13.9305,13.9612,13.9152,13.9535,37000.0
2013-03-27 09:50:00,18.21,18.21,18.18,18.18,17000.0,13.9535,13.9535,13.9305,13.9305,17000.0
2013-03-27 09:55:00,18.19,18.21,18.15,18.16,27200.0,13.9382,13.9535,13.9075,13.9152,27200.0
2013-03-27 10:00:00,18.17,18.2,18.17,18.18,17400.0,13.9228,13.9458,13.9228,13.9305,17400.0
2013-03-27 10:05:00,18.19,18.19,18.13,18.15,26200.0,13.9382,13.9382,13.8922,13.9075,26200.0
2013-03-27 10:10:00,18.15,18.16,18.13,18.14,14600.0,13.9075,13.9152,13.8922,13.8999,14600.0
2013-03-27 10:15:00,18.14,18.14,18.11,18.12,43400.0,13.8999,13.8999,13.8769,13.8845,43400.0
2013-03-27 10:20:00,18.13,18.16,18.12,18.16,9400.0,13.8922,13.9152,13.8845,13.9152,9400.0
2013-03-27 10:25:00,18.16,18.2,18.16,18.19,14400.0,13.9152,13.9458,13.9152,13.9382,14400.0
2013-03-27 10:30:00,18.19,18.21,18.18,18.2,23800.0,13.9382,13.9535,13.9305,13.9458,23800.0
2013-03-27 10:35:00,18.2,18.23,18.18,18.23,80000.0,13.9458,13.9688,13.9305,13.9688,80000.0
2013-03-27 10:40:00,18.23,18.26,18.23,18.24,26400.0,13.9688,13.9918,13.9688,13.9765,26400.0
2013-03-27 10:45:00,18.24,18.27,18.24,18.25,16600.0,13.9765,13.9995,13.9765,13.9841,16600.0
2013-03-27 10:50:00,18.24,18.24,18.22,18.23,24800.0,13.9765,13.9765,13.9612,13.9688,24800.0
2013-03-27 10:55:00,18.22,18.22,18.18,18.19,80200.0,13.9612,13.9612,13.9305,13.9382,80200.0
2013-03-27 11:00:00,18.18,18.2,18.18,18.18,74200.0,13.9305,13.9458,13.9305,13.9305,74200.0
2013-03-27 11:05:00,18.18,18.18,18.16,18.16,29000.0,13.9305,13.9305,13.9152,13.9152,29000.0
2013-03-27 11:10:00,18.17,18.18,18.17,18.18,25200.0,13.9228,13.9305,13.9228,13.9305,25200.0
2013-03-27 11:15:00,18.18,18.18,18.17,18.18,43400.0,13.9305,13.9305,13.9228,13.9305,43400.0
2013-03-27 11:20:00,18.18,18.18,18.17,18.17,24000.0,13.9305,13.9305,13.9228,13.9228,24000.0
2013-03-27 11:25:00,18.17,18.18,18.17,18.18,33600.0,13.9228,13.9305,13.9228,13.9305,33600.0
2013-03-27 11:30:00,18.19,18.22,18.18,18.21,41000.0,13.9382,13.9612,13.9305,13.9535,41000.0
2013-03-27 11:35:00,18.21,18.21,18.18,18.19,67200.0,13.9535,13.9535,13.9305,13.9382,67200.0
2013-03-27 11:40:00,18.2,18.2,18.18,18.19,40600.0,13.9458,13.9458,13.9305,13.9382,40600.0
2013-03-27 11:45:00,18.2,18.21,18.17,18.17,30400.0,13.9458,13.9535,13.9228,13.9228,30400.0
2013-03-27 11:50:00,18.17,18.18,18.16,18.16,69000.0,13.9228,13.9305,13.9152,13.9152,69000.0
2013-03-27 11:55:00,18.16,18.16,18.15,18.16,32000.0,13.9152,13.9152,13.9075,13.9152,32000.0
2013-03-27 12:00:00,18.16,18.17,18.15,18.15,51600.0,13.9152,13.9228,13.9075,13.9075,51600.0
2013-03-27 12:05:00,18.15,18.16,18.15,18.15,34800.0,13.9075,13.9152,13.9075,13.9075,34800.0
2013-03-27 12:10:00,18.15,18.17,18.15,18.16,64000.0,13.9075,13.9228,13.9075,13.9152,64000.0
2013-03-27 12:15:00,18.16,18.18,18.15,18.16,60600.0,13.9152,13.9305,13.9075,13.9152,60600.0
2013-03-27 12:20:00,18.16,18.17,18.15,18.16,19000.0,13.9152,13.9228,13.9075,13.9152,19000.0
2013-03-27 12:25:00,18.16,18.17,18.15,18.16,47400.0,13.9152,13.9228,13.9075,13.9152,47400.0
2013-03-27 12:30:00,18.15,18.17,18.15,18.17,71800.0,13.9075,13.9228,13.9075,13.9228,71800.0
2013-03-27 12:35:00,18.17,18.17,18.15,18.16,40400.0,13.9228,13.9228,13.9075,13.9152,40400.0
2013-03-27 12:40:00,18.16,18.17,18.15,18.16,43800.0,13.9152,13.9228,13.9075,13.9152,43800.0
2013-03-27 12:45:00,18.16,18.17,18.15,18.16,33000.0,13.9152,13.9228,13.9075,13.9152,33000.0
2013-03-27 12:50:00,18.16,18.17,18.15,18.16,16400.0,13.9152,13.9228,13.9075,13.9152,16400.0
2013-03-27 12:55:00,18.17,18.17,18.16,18.16,10200.0,13.9228,13.9228,13.9152,13.9152,10200.0
2013-03-27 13:00:00,18.16,18.17,18.15,18.16,19800.0,13.9152,13.9228,13.9075,13.9152,19800.0
2013-03-27 13:05:00,18.16,18.16,18.15,18.15,22600.0,13.9152,13.9152,13.9075,13.9075,22600.0
2013-03-27 13:10:00,18.15,18.17,18.15,18.15,46400.0,13.9075,13.9228,13.9075,13.9075,46400.0
2013-03-27 13:15:00,18.16,18.17,18.15,18.16,25600.0,13.9152,13.9228,13.9075,13.9152,25600.0
2013-03-27 13:20:00,18.16,18.17,18.16,18.16,11800.0,13.9152,13.9228,13.9152,13.9152,11800.0
2013-03-27 13:25:00,18.16,18.18,18.15,18.18,43800.0,13.9152,13.9305,13.9075,13.9305,43800.0
2013-03-27 13:30:00,18.18,18.22,18.18,18.22,18200.0,13.9305,13.9612,13.9305,13.9612,18200.0
2013-03-27 13:35:00,18.21,18.22,18.2,18.22,50000.0,13.9535,13.9612,13.9458,13.9612,50000.0
2013-03-27 13:40:00,18.22,18.24,18.21,18.22,26200.0,13.9612,13.9765,13.9535,13.9612,26200.0
2013-03-27 13:45:00,18.22,18.23,18.22,18.22,8800.0,13.9612,13.9688,13.9612,13.9612,8800.0
2013-03-27 13:50:00,18.22,18.23,18.22,18.23,13400.0,13.9612,13.9688,13.9612,13.9688,13400.0
2013-03-27 13:55:00,18.23,18.23,18.22,18.22,22800.0,13.9688,13.9688,13.9612,13.9612,22800.0
2013-03-27 14:00:00,18.22,18.25,18.22,18.25,38600.0,13.9612,13.9841,13.9612,13.9841,38600.0
2013-03-27 14:05:00,18.25,18.27,18.25,18.26,16400.0,13.9841,13.9995,13.9841,13.9918,16400.0
2013-03-27 14:10:00,18.27,18.28,18.25,18.27,31400.0,13.9995,14.0071,13.9841,13.9995,31400.0
2013-03-27 14:15:00,18.27,18.27,18.25,18.27,18000.0,13.9995,13.9995,13.9841,13.9995,18000.0
2013-03-27 14:20:00,18.27,18.28,18.27,18.28,17600.0,13.9995,14.0071,13.9995,14.0071,17600.0
2013-03-27 14:25:00,18.28,18.28,18.27,18.28,51800.0,14.0071,14.0071,13.9995,14.0071,51800.0
2013-03-27 14:30:00,18.28,18.28,18.27,18.27,43000.0,14.0071,14.0071,13.9995,13.9995,43000.0
2013-03-27 14:35:00,18.28,18.28,18.27,18.27,30000.0,14.0071,14.0071,13.9995,13.9995,30000.0
2013-03-27 14:40:00,18.27,18.28,18.27,18.27,39400.0,13.9995,14.0071,13.9995,13.9995,39400.0
2013-03-27 14:45:00,18.27,18.28,18.25,18.25,13200.0,13.9995,14.0071,13.9841,13.9841,13200.0
2013-03-27 14:50:00,18.25,18.27,18.25,18.26,28600.0,13.9841,13.9995,13.9841,13.9918,28600.0
2013-03-27 14:55:00,18.26,18.28,18.26,18.28,25800.0,13.9918,14.0071,13.9918,14.0071,25800.0
2013-03-27 15:00:00,18.28,18.29,18.27,18.28,30800.0,14.0071,14.0148,13.9995,14.0071,30800.0
2013-03-27 15:05:00,18.29,18.29,18.27,18.29,27200.0,14.0148,14.0148,13.9995,14.0148,27200.0
2013-03-27 15:10:00,18.28,18.29,18.28,18.29,30400.0,14.0071,14.0148,14.0071,14.0148,30400.0
2013-03-27 15:15:00,18.29,18.29,18.28,18.28,165400.0,14.0148,14.0148,14.0071,14.0071,165400.0
2013-03-27 15:20:00,18.28,18.29,18.27,18.28,34800.0,14.0071,14.0148,13.9995,14.0071,34800.0
2013-03-27 15:25:00,18.28,18.29,18.27,18.27,95600.0,14.0071,14.0148,13.9995,13.9995,95600.0
2013-03-27 15:30:00,18.28,18.28,18.27,18.28,77000.0,14.0071,14.0071,13.9995,14.0071,77000.0
2013-03-27 15:35:00,18.27,18.28,18.27,18.27,38200.0,13.9995,14.0071,13.9995,13.9995,38200.0
2013-03-27 15:40:00,18.27,18.27,18.26,18.27,45600.0,13.9995,13.9995,13.9918,13.9995,45600.0
2013-03-27 15:45:00,18.27,18.27,18.25,18.26,43200.0,13.9995,13.9995,13.9841,13.9918,43200.0
2013-03-27 15:50:00,18.27,18.27,18.24,18.24,76200.0,13.9995,13.9995,13.9765,13.9765,76200.0
2013-03-27 15:55:00,18.24,18.25,18.23,18.25,163400.0,13.9765,13.9841,13.9688,13.9841,163400.0
2013-03-28 09:30:00,18.19,18.25,18.16,18.23,45000.0,13.9382,13.9841,13.9152,13.9688,45000.0
2013-03-28 09:35:00,18.23,18.25,18.2,18.25,42200.0,13.9688,13.9841,13.9458,13.9841,42200.0
2013-03-28 09:40:00,18.25,18.28,18.23,18.25,28000.0,13.9841,14.0071,13.9688,13.9841,28000.0
2013-03-28 09:45:00,18.26,18.31,18.25,18.31,33000.0,13.9918,14.0301,13.9841,14.0301,33000.0
2013-03-28 09:50:00,18.3,18.32,18.27,18.32,25800.0,14.0225,14.0378,13.9995,14.0378,25800.0
2013-03-28 09:55:00,18.32,18.35,18.31,18.32,31800.0,14.0378,14.0608,14.0301,14.0378,31800.0
2013-03-28 10:00:00,18.33,18.33,18.31,18.33,22000.0,14.0454,14.0454,14.0301,14.0454,22000.0
2013-03-28 10:05:00,18.33,18.33,18.28,18.3,27200.0,14.0454,14.0454,14.0071,14.0225,27200.0
2013-03-28 10:10:00,18.3,18.32,18.3,18.31,21400.0,14.0225,14.0378,14.0225,14.0301,21400.0
2013-03-28 10:15:00,18.3,18.31,18.29,18.3,22200.0,14.0225,14.0301,14.0148,14.0225,22200.0
2013-03-28 10:20:00,18.3,18.33,18.29,18.32,21200.0,14.0225,14.0454,14.0148,14.0378,21200.0
2013-03-28 10:25:00,18.32,18.34,18.32,18.32,40000.0,14.0378,14.0531,14.0378,14.0378,40000.0
2013-03-28 10:30:00,18.33,18.34,18.31,18.32,109600.0,14.0454,14.0531,14.0301,14.0378,109600.0
2013-03-28 10:35:00,18.31,18.31,18.28,18.3,54000.0,14.0301,14.0301,14.0071,14.0225,54000.0
2013-03-28 10:40:00,18.3,18.31,18.28,18.31,18600.0,14.0225,14.0301,14.0071,14.0301,18600.0
2013-03-28 10:45:00,18.31,18.32,18.29,18.32,19400.0,14.0301,14.0378,14.0148,14.0378,19400.0
2013-03-28 10:50:00,18.32,18.32,18.29,18.29,72800.0,14.0378,14.0378,14.0148,14.0148,72800.0
2013-03-28 10:55:00,18.29,18.34,18.29,18.31,95000.0,14.0148,14.0531,14.0148,14.0301,95000.0
2013-03-28 11:00:00,18.31,18.32,18.3,18.3,88000.0,14.0301,14.0378,14.0225,14.0225,88000.0
2013-03-28 11:05:00,18.3,18.3,18.23,18.24,99600.0,14.0225,14.0225,13.9688,13.9765,99600.0
2013-03-28 11:10:00,18.24,18.26,18.23,18.24,52000.0,13.9765,13.9918,13.9688,13.9765,52000.0
2013-03-28 11:15:00,18.24,18.25,18.23,18.25,14000.0,13.9765,13.9841,13.9688,13.9841,14000.0
2013-03-28 11:20:00,18.25,18.26,18.25,18.25,27600.0,13.9841,13.9918,13.9841,13.9841,27600.0
2013-03-28 11:25:00,18.26,18.29,18.25,18.29,21600.0,13.9918,14.0148,13.9841,14.0148,21600.0
2013-03-28 11:30:00,18.28,18.3,18.27,18.29,37600.0,14.0071,14.0225,13.9995,14.0148,37600.0
2013-03-28 11:35:00,18.3,18.3,18.28,18.29,13200.0,14.0225,14.0225,14.0071,14.0148,13200.0
2013-03-28 11:40:00,18.28,18.3,18.28,18.3,9800.0,14.0071,14.0225,14.0071,14.0225,9800.0
2013-03-28 11:45:00,18.29,18.3,18.28,18.29,43200.0,14.0148,14.0225,14.0071,14.0148,43200.0
2013-03-28 11:50:00,18.29,18.29,18.27,18.29,16200.0,14.0148,14.0148,13.9995,14.0148,16200.0
2013-03-28 11:55:00,18.29,18.3,18.28,18.29,15200.0,14.0148,14.0225,14.0071,14.0148,15200.0
2013-03-28 12:00:00,18.29,18.29,18.28,18.28,11800.0,14.0148,14.0148,14.0071,14.0071,11800.0
2013-03-28 12:05:00,18.29,18.29,18.28,18.28,5800.0,14.0148,14.0148,14.0071,14.0071,5800.0
2013-03-28 12:10:00,18.28,18.28,18.27,18.28,8800.0,14.0071,14.0071,13.9995,14.0071,8800.0
2013-03-28 12:15:00,18.27,18.27,18.25,18.25,14000.0,13.9995,13.9995,13.9841,13.9841,14000.0
2013-03-28 12:20:00,18.25,18.25,18.25,18.25,24200.0,13.9841,13.9841,13.9841,13.9841,24200.0
2013-03-28 12:25:00,18.25,18.26,18.24,18.25,21600.0,13.9841,13.9918,13.9765,13.9841,21600.0
2013-03-28 12:30:00,18.25,18.27,18.25,18.25,10000.0,13.9841,13.9995,13.9841,13.9841,10000.0
2013-03-28 12:35:00,18.25,18.25,18.25,18.25,17000.0,13.9841,13.9841,13.9841,13.9841,17000.0
2013-03-28 12:40:00,18.25,18.25,18.24,18.25,10800.0,13.9841,13.9841,13.9765,13.9841,10800.0
2013-03-28 12:45:00,18.25,18.27,18.24,18.26,20200.0,13.9841,13.9995,13.9765,13.9918,20200.0
2013-03-28 12:50:00,18.25,18.27,18.25,18.26,39200.0,13.9841,13.9995,13.9841,13.9918,39200.0
2013-03-28 12:55:00,18.27,18.27,18.25,18.25,13800.0,13.9995,13.9995,13.9841,13.9841,13800.0
2013-03-28 13:00:00,18.25,18.25,18.25,18.25,33800.0,13.9841,13.9841,13.9841,13.9841,33800.0
2013-03-28 13:05:00,18.25,18.26,18.25,18.25,10400.0,13.9841,13.9918,13.9841,13.9841,10400.0
2013-03-28 13:10:00,18.25,18.25,18.25,18.25,44200.0,13.9841,13.9841,13.9841,13.9841,44200.0
2013-03-28 13:15:00,18.25,18.27,18.25,18.26,40000.0,13.9841,13.9995,13.9841,13.9918,40000.0
2013-03-28 13:20:00,18.25,18.27,18.24,18.24,29000.0,13.9841,13.9995,13.9765,13.9765,29000.0
2013-03-28 13:25:00,18.25,18.25,18.24,18.25,12200.0,13.9841,13.9841,13.9765,13.9841,12200.0
2013-03-28 13:30:00,18.25,18.25,18.25,18.25,24000.0,13.9841,13.9841,13.9841,13.9841,24000.0
2013-03-28 13:35:00,18.25,18.25,18.24,18.24,28800.0,13.9841,13.9841,13.9765,13.9765,28800.0
2013-03-28 13:40:00,18.24,18.25,18.24,18.25,8400.0,13.9765,13.9841,13.9765,13.9841,8400.0
2013-03-28 13:45:00,18.25,18.25,18.24,18.25,800.0,13.9841,13.9841,13.9765,13.9841,800.0
2013-03-28 13:50:00,18.25,18.25,18.24,18.24,2800.0,13.9841,13.9841,13.9765,13.9765,2800.0
2013-03-28 13:55:00,18.25,18.25,18.24,18.25,34400.0,13.9841,13.9841,13.9765,13.9841,34400.0
2013-03-28 14:00:00,18.25,18.25,18.25,18.25,25200.0,13.9841,13.9841,13.9841,13.9841,25200.0
2013-03-28 14:05:00,18.25,18.25,18.25,18.25,24800.0,13.9841,13.9841,13.9841,13.9841,24800.0
2013-03-28 14:10:00,18.25,18.25,18.24,18.25,27400.0,13.9841,13.9841,13.9765,13.9841,27400.0
2013-03-28 14:15:00,18.25,18.25,18.24,18.24,18400.0,13.9841,13.9841,13.9765,13.9765,18400.0
2013-03-28 14:20:00,18.25,18.25,18.24,18.25,34600.0,13.9841,13.9841,13.9765,13.9841,34600.0
2013-03-28 14:25:00,18.25,18.27,18.25,18.26,10800.0,13.9841,13.9995,13.9841,13.9918,10800.0
2013-03-28 14:30:00,18.27,18.27,18.26,18.27,20400.0,13.9995,13.9995,13.9918,13.9995,20400.0
2013-03-28 14:35:00,18.27,18.28,18.26,18.28,12400.0,13.9995,14.0071,13.9918,14.0071,12400.0
2013-03-28 14:40:00,18.28,18.29,18.27,18.29,8600.0,14.0071,14.0148,13.9995,14.0148,8600.0
2013-03-28 14:45:00,18.29,18.3,18.28,18.3,15200.0,14.0148,14.0225,14.0071,14.0225,15200.0
2013-03-28 14:50:00,18.3,18.32,18.3,18.32,28600.0,14.0225,14.0378,14.0225,14.0378,28600.0
2013-03-28 14:55:00,18.32,18.32,18.31,18.32,17400.0,14.0378,14.0378,14.0301,14.0378,17400.0
2013-03-28 15:00:00,18.32,18.32,18.31,18.31,18000.0,14.0378,14.0378,14.0301,14.0301,18000.0
2013-03-28 15:05:00,18.31,18.32,18.3,18.31,42200.0,14.0301,14.0378,14.0225,14.0301,42200.0
2013-03-28 15:10:00,18.31,18.32,18.31,18.32,32800.0,14.0301,14.0378,14.0301,14.0378,32800.0
2013-03-28 15:15:00,18.32,18.33,18.32,18.32,18400.0,14.0378,14.0454,14.0378,14.0378,18400.0
2013-03-28 15:20:00,18.33,18.34,18.32,18.32,41400.0,14.0454,14.0531,14.0378,14.0378,41400.0
2013-03-28 15:25:00,18.32,18.34,18.32,18.33,38600.0,14.0378,14.0531,14.0378,14.0454,38600.0
2013-03-28 15:30:00,18.33,18.33,18.31,18.32,55800.0,14.0454,14.0454,14.0301,14.0378,55800.0
2013-03-28 15:35:00,18.32,18.34,18.32,18.32,38600.0,14.0378,14.0531,14.0378,14.0378,38600.0
2013-03-28 15:40:00,18.32,18.34,18.31,18.33,54800.0,14.0378,14.0531,14.0301,14.0454,54800.0
2013-03-28 15:45:00,18.33,18.34,18.32,18.34,70800.0,14.0454,14.0531,14.0378,14.0531,70800.0
2013-03-28 15:50:00,18.34,18.4,18.34,18.39,178600.0,14.0531,14.0991,14.0531,14.0914,178600.0
2013-03-28 15:55:00,18.39,18.4,18.38,18.38,233200.0,14.0914,14.0991,14.0838,14.0838,233200.0
2013-04-01 09:30:00,18.42,18.43,18.25,18.25,48800.0,14.1144,14.1221,13.9841,13.9841,48800.0
2013-04-01 09:35:00,18.25,18.38,18.25,18.36,25400.0,13.9841,14.0838,13.9841,14.0684,25400.0
2013-04-01 09:40:00,18.36,18.36,18.32,18.34,15400.0,14.0684,14.0684,14.0378,14.0531,15400.0
2013-04-01 09:45:00,18.35,18.37,18.32,18.33,30000.0,14.0608,14.0761,14.0378,14.0454,30000.0
2013-04-01 09:50:00,18.32,18.36,18.32,18.35,20000.0,14.0378,14.0684,14.0378,14.0608,20000.0
2013-04-01 09:55:00,18.35,18.36,18.32,18.32,11600.0,14.0608,14.0684,14.0378,14.0378,11600.0
2013-04-01 10:00:00,18.33,18.33,18.23,18.24,32800.0,14.0454,14.0454,13.9688,13.9765,32800.0
2013-04-01 10:05:00,18.23,18.23,18.19,18.21,33800.0,13.9688,13.9688,13.9382,13.9535,33800.0
2013-04-01 10:10:00,18.21,18.23,18.2,18.23,12200.0,13.9535,13.9688,13.9458,13.9688,12200.0
2013-04-01 10:15:00,18.22,18.24,18.21,18.21,26200.0,13.9612,13.9765,13.9535,13.9535,26200.0
2013-04-01 10:20:00,18.21,18.25,18.21,18.24,31200.0,13.9535,13.9841,13.9535,13.9765,31200.0
2013-04-01 10:25:00,18.24,18.25,18.23,18.24,24000.0,13.9765,13.9841,13.9688,13.9765,24000.0
2013-04-01 10:30:00,18.24,18.25,18.23,18.25,26200.0,13.9765,13.9841,13.9688,13.9841,26200.0
2013-04-01 10:35:00,18.25,18.25,18.22,18.23,23200.0,13.9841,13.9841,13.9612,13.9688,23200.0
2013-04-01 10:40:00,18.23,18.25,18.23,18.24,118400.0,13.9688,13.9841,13.9688,13.9765,118400.0
2013-04-01 10:45:00,18.25,18.25,18.23,18.24,29000.0,13.9841,13.9841,13.9688,13.9765,29000.0
2013-04-01 10:50:00,18.24,18.24,18.21,18.23,79000.0,13.9765,13.9765,13.9535,13.9688,79000.0
2013-04-01 10:55:00,18.23,18.25,18.23,18.23,11600.0,13.9688,13.9841,13.9688,13.9688,11600.0
2013-04-01 11:00:00,18.21,18.21,18.17,18.18,23400.0,13.9535,13.9535,13.9228,13.9305,23400.0
2013-04-01 11:05:00,18.18,18.21,18.17,18.2,12400.0,13.9305,13.9535,13.9228,13.9458,12400.0
2013-04-01 11:10:00,18.2,18.22,18.19,18.21,25400.0,13.9458,13.9612,13.9382,13.9535,25400.0
2013-04-01 11:15:00,18.21,18.22,18.21,18.22,6400.0,13.9535,13.9612,13.9535,13.9612,6400.0
2013-04-01 11:20:00,18.22,18.22,18.2,18.2,10400.0,13.9612,13.9612,13.9458,13.9458,10400.0
2013-04-01 11:25:00,18.2,18.22,18.2,18.22,19000.0,13.9458,13.9612,13.9458,13.9612,19000.0
2013-04-01 11:30:00,18.22,18.25,18.22,18.23,11200.0,13.9612,13.9841,13.9612,13.9688,11200.0
2013-04-01 11:35:00,18.23,18.24,18.23,18.24,15200.0,13.9688,13.9765,13.9688,13.9765,15200.0
2013-04-01 11:40:00,18.24,18.25,18.23,18.23,20600.0,13.9765,13.9841,13.9688,13.9688,20600.0
2013-04-01 11:45:00,18.23,18.25,18.22,18.25,19200.0,13.9688,13.9841,13.9612,13.9841,19200.0
2013-04-01 11:50:00,18.25,18.26,18.25,18.25,14800.0,13.9841,13.9918,13.9841,13.9841,14800.0
2013-04-01 11:55:00,18.24,18.24,18.21,18.21,21200.0,13.9765,13.9765,13.9535,13.9535,21200.0
2013-04-01 12:00:00,18.21,18.22,18.21,18.21,24400.0,13.9535,13.9612,13.9535,13.9535,24400.0
2013-04-01 12:05:00,18.21,18.21,18.2,18.21,14400.0,13.9535,13.9535,13.9458,13.9535,14400.0
2013-04-01 12:10:00,18.22,18.22,18.2,18.22,9000.0,13.9612,13.9612,13.9458,13.9612,9000.0
2013-04-01 12:15:00,18.22,18.22,18.2,18.2,9400.0,13.9612,13.9612,13.9458,13.9458,9400.0
2013-04-01 12:20:00,18.2,18.2,18.16,18.17,13400.0,13.9458,13.9458,13.9152,13.9228,13400.0
2013-04-01 12:25:00,18.16,18.18,18.16,18.17,17400.0,13.9152,13.9305,13.9152,13.9228,17400.0
2013-04-01 12:30:00,18.17,18.18,18.14,18.14,16600.0,13.9228,13.9305,13.8999,13.8999,16600.0
2013-04-01 12:35:00,18.15,18.15,18.14,18.15,10800.0,13.9075,13.9075,13.8999,13.9075,10800.0
2013-04-01 12:40:00,18.15,18.17,18.14,18.14,16200.0,13.9075,13.9228,13.8999,13.8999,16200.0
2013-04-01 12:45:00,18.15,18.16,18.15,18.16,10200.0,13.9075,13.9152,13.9075,13.9152,10200.0
2013-04-01 12:50:00,18.17,18.19,18.17,18.18,17800.0,13.9228,13.9382,13.9228,13.9305,17800.0
2013-04-01 12:55:00,18.18,18.2,18.18,18.2,13400.0,13.9305,13.9458,13.9305,13.9458,13400.0
2013-04-01 13:00:00,18.2,18.2,18.19,18.19,18600.0,13.9458,13.9458,13.9382,13.9382,18600.0
2013-04-01 13:05:00,18.2,18.21,18.2,18.2,20800.0,13.9458,13.9535,13.9458,13.9458,20800.0
2013-04-01 13:10:00,18.19,18.2,18.18,18.18,7000.0,13.9382,13.9458,13.9305,13.9305,7000.0
2013-04-01 13:15:00,18.18,18.19,18.17,18.18,20600.0,13.9305,13.9382,13.9228,13.9305,20600.0
2013-04-01 13:20:00,18.18,18.18,18.17,18.18,19800.0,13.9305,13.9305,13.9228,13.9305,19800.0
2013-04-01 13:25:00,18.18,18.2,18.18,18.2,15200.0,13.9305,13.9458,13.9305,13.9458,15200.0
2013-04-01 13:30:00,18.2,18.21,18.18,18.18,27400.0,13.9458,13.9535,13.9305,13.9305,27400.0
2013-04-01 13:35:00,18.19,18.2,18.18,18.2,19600.0,13.9382,13.9458,13.9305,13.9458,19600.0
2013-04-01 13:40:00,18.2,18.2,18.17,18.17,44400.0,13.9458,13.9458,13.9228,13.9228,44400.0
2013-04-01 13:45:00,18.17,18.18,18.17,18.18,31000.0,13.9228,13.9305,13.9228,13.9305,31000.0
2013-04-01 13:50:00,18.18,18.2,18.18,18.2,17600.0,13.9305,13.9458,13.9305,13.9458,17600.0
2013-04-01 13:55:00,18.19,18.2,18.18,18.18,23800.0,13.9382,13.9458,13.9305,13.9305,23800.0
2013-04-01 14:00:00,18.18,18.19,18.18,18.19,30800.0,13.9305,13.9382,13.9305,13.9382,30800.0
2013-04-01 14:05:00,18.18,18.22,18.18,18.22,79400.0,13.9305,13.9612,13.9305,13.9612,79400.0
2013-04-01 14:10:00,18.22,18.23,18.2,18.22,44000.0,13.9612,13.9688,13.9458,13.9612,44000.0
2013-04-01 14:15:00,18.22,18.22,18.19,18.19,35200.0,13.9612,13.9612,13.9382,13.9382,35200.0
2013-04-01 14:20:00,18.19,18.2,18.17,18.17,34200.0,13.9382,13.9458,13.9228,13.9228,34200.0
2013-04-01 14:25:00,18.18,18.18,18.17,18.17,41400.0,13.9305,13.9305,13.9228,13.9228,41400.0
2013-04-01 14:30:00,18.17,18.18,18.14,18.14,47200.0,13.9228,13.9305,13.8999,13.8999,47200.0
2013-04-01 14:35:00,18.14,18.17,18.14,18.17,30800.0,13.8999,13.9228,13.8999,13.9228,30800.0
2013-04-01 14:40:00,18.16,18.16,18.15,18.16,14000.0,13.9152,13.9152,13.9075,13.9152,14000.0
2013-04-01 14:45:00,18.15,18.17,18.15,18.16,29600.0,13.9075,13.9228,13.9075,13.9152,29600.0
2013-04-01 14:50:00,18.16,18.18,18.16,18.18,24200.0,13.9152,13.9305,13.9152,13.9305,24200.0
2013-04-01 14:55:00,18.18,18.18,18.15,18.15,18200.0,13.9305,13.9305,13.9075,13.9075,18200.0
2013-04-01 15:00:00,18.15,18.16,18.13,18.15,35400.0,13.9075,13.9152,13.8922,13.9075,35400.0
2013-04-01 15:05:00,18.15,18.16,18.13,18.13,43000.0,13.9075,13.9152,13.8922,13.8922,43000.0
2013-04-01 15:10:00,18.13,18.14,18.12,18.13,34800.0,13.8922,13.8999,13.8845,13.8922,34800.0
2013-04-01 15:15:00,18.12,18.12,18.1,18.1,36400.0,13.8845,13.8845,13.8692,13.8692,36400.0
2013-04-01 15:20:00,18.1,18.11,18.08,18.1,44000.0,13.8692,13.8769,13.8539,13.8692,44000.0
2013-04-01 15:25:00,18.1,18.11,18.09,18.11,29800.0,13.8692,13.8769,13.8615,13.8769,29800.0
2013-04-01 15:30:00,18.1,18.11,18.07,18.1,58200.0,13.8692,13.8769,13.8462,13.8692,58200.0
2013-04-01 15:35:00,18.1,18.11,18.1,18.11,43000.0,13.8692,13.8769,13.8692,13.8769,43000.0
2013-04-01 15:40:00,18.11,18.11,18.09,18.1,59800.0,13.8769,13.8769,13.8615,13.8692,59800.0
2013-04-01 15:45:00,18.1,18.13,18.1,18.12,77000.0,13.8692,13.8922,13.8692,13.8845,77000.0
2013-04-01 15:50:00,18.12,18.15,18.11,18.13,77800.0,13.8845,13.9075,13.8769,13.8922,77800.0
2013-04-01 15:55:00,18.13,18.15,18.12,18.13,156600.0,13.8922,13.9075,13.8845,13.8922,156600.0
2013-04-02 09:30:00,18.15,18.17,18.04,18.09,55200.0,13.9075,13.9228,13.8232,13.8615,55200.0
2013-04-02 09:35:00,18.09,18.13,18.06,18.09,22200.0,13.8615,13.8922,13.8386,13.8615,22200.0
2013-04-02 09:40:00,18.09,18.14,18.08,18.14,28200.0,13.8615,13.8999,13.8539,13.8999,28200.0
2013-04-02 09:45:00,18.14,18.16,18.13,18.15,20200.0,13.8999,13.9152,13.8922,13.9075,20200.0
2013-04-02 09:50:00,18.15,18.16,18.13,18.13,19200.0,13.9075,13.9152,13.8922,13.8922,19200.0
2013-04-02 09:55:00,18.13,18.13,18.07,18.07,20400.0,13.8922,13.8922,13.8462,13.8462,20400.0
2013-04-02 10:00:00,18.07,18.12,18.07,18.08,27200.0,13.8462,13.8845,13.8462,13.8539,27200.0
2013-04-02 10:05:00,18.08,18.11,18.08,18.1,17400.0,13.8539,13.8769,13.8539,13.8692,17400.0
2013-04-02 10:10:00,18.09,18.1,18.07,18.07,33000.0,13.8615,13.8692,13.8462,13.8462,33000.0
2013-04-02 10:15:00,18.07,18.07,18.04,18.05,24000.0,13.8462,13.8462,13.8232,13.8309,24000.0
2013-04-02 10:20:00,18.05,18.09,18.05,18.08,28400.0,13.8309,13.8615,13.8309,13.8539,28400.0
2013-04-02 10:25:00,18.09,18.1,18.09,18.09,14400.0,13.8615,13.8692,13.8615,13.8615,14400.0
2013-04-02 10:30:00,18.09,18.09,18.06,18.07,48400.0,13.8615,13.8615,13.8386,13.8462,48400.0
2013-04-02 10:35:00,18.07,18.08,18.05,18.08,52400.0,13.8462,13.8539,13.8309,13.8539,52400.0
2013-04-02 10:40:00,18.08,18.09,18.06,18.07,34000.0,13.8539,13.8615,13.8386,13.8462,34000.0
2013-04-02 10:45:00,18.07,18.07,18.04,18.05,86600.0,13.8462,13.8462,13.8232,13.8309,86600.0
2013-04-02 10:50:00,18.05,18.05,18.02,18.04,135000.0,13.8309,13.8309,13.8079,13.8232,135000.0
2013-04-02 10:55:00,18.03,18.05,18.03,18.05,29200.0,13.8156,13.8309,13.8156,13.8309,29200.0
2013-04-02 11:00:00,18.05,18.07,18.04,18.07,53600.0,13.8309,13.8462,13.8232,13.8462,53600.0
2013-04-02 11:05:00,18.07,18.08,18.03,18.03,88000.0,13.8462,13.8539,13.8156,13.8156,88000.0
2013-04-02 11:10:00,18.03,18.05,18.03,18.04,89400.0,13.8156,13.8309,13.8156,13.8232,89400.0
2013-04-02 11:15:00,18.05,18.07,18.04,18.07,24600.0,13.8309,13.8462,13.8232,13.8462,24600.0
2013-04-02 11:20:00,18.07,18.1,18.06,18.09,32600.0,13.8462,13.8692,13.8386,13.8615,32600.0
2013-04-02 11:25:00,18.09,18.1,18.07,18.08,27400.0,13.8615,13.8692,13.8462,13.8539,27400.0
2013-04-02 11:30:00,18.08,18.1,18.08,18.1,36400.0,13.8539,13.8692,13.8539,13.8692,36400.0
2013-04-02 11:35:00,18.09,18.1,18.08,18.09,16000.0,13.8615,13.8692,13.8539,13.8615,16000.0
2013-04-02 11:40:00,18.09,18.09,18.06,18.06,39600.0,13.8615,13.8615,13.8386,13.8386,39600.0
2013-04-02 11:45:00,18.06,18.08,18.05,18.07,112400.0,13.8386,13.8539,13.8309,13.8462,112400.0
2013-04-02 11:50:00,18.07,18.11,18.07,18.11,60200.0,13.8462,13.8769,13.8462,13.8769,60200.0
2013-04-02 11:55:00,18.11,18.11,18.1,18.11,50600.0,13.8769,13.8769,13.8692,13.8769,50600.0
2013-04-02 12:00:00,18.11,18.12,18.1,18.11,86000.0,13.8769,13.8845,13.8692,13.8769,86000.0
2013-04-02 12:05:00,18.11,18.14,18.11,18.14,20400.0,13.8769,13.8999,13.8769,13.8999,20400.0
2013-04-02 12:10:00,18.14,18.16,18.14,18.16,25200.0,13.8999,13.9152,13.8999,13.9152,25200.0
2013-04-02 12:15:00,18.16,18.16,18.14,18.14,24800.0,13.9152,13.9152,13.8999,13.8999,24800.0
2013-04-02 12:20:00,18.14,18.16,18.14,18.16,13200.0,13.8999,13.9152,13.8999,13.9152,13200.0
2013-04-02 12:25:00,18.16,18.16,18.14,18.15,10200.0,13.9152,13.9152,13.8999,13.9075,10200.0
2013-04-02 12:30:00,18.15,18.15,18.13,18.13,71600.0,13.9075,13.9075,13.8922,13.8922,71600.0
2013-04-02 12:35:00,18.13,18.14,18.13,18.14,10400.0,13.8922,13.8999,13.8922,13.8999,10400.0
2013-04-02 12:40:00,18.13,18.14,18.11,18.11,5600.0,13.8922,13.8999,13.8769,13.8769,5600.0
2013-04-02 12:45:00,18.11,18.13,18.11,18.13,20400.0,13.8769,13.8922,13.8769,13.8922,20400.0
2013-04-02 12:50:00,18.13,18.13,18.11,18.11,52000.0,13.8922,13.8922,13.8769,13.8769,52000.0
2013-04-02 12:55:00,18.11,18.13,18.1,18.1,27000.0,13.8769,13.8922,13.8692,13.8692,27000.0
2013-04-02 13:00:00,18.1,18.1,18.09,18.09,6200.0,13.8692,13.8692,13.8615,13.8615,6200.0
2013-04-02 13:05:00,18.09,18.1,18.08,18.08,5800.0,13.8615,13.8692,13.8539,13.8539,5800.0
2013-04-02 13:10:00,18.08,18.09,18.08,18.09,7400.0,13.8539,13.8615,13.8539,13.8615,7400.0
2013-04-02 13:15:00,18.08,18.09,18.05,18.05,38200.0,13.8539,13.8615,13.8309,13.8309,38200.0
2013-04-02 13:20:00,18.05,18.05,18.04,18.05,11200.0,13.8309,13.8309,13.8232,13.8309,11200.0
2013-04-02 13:25:00,18.05,18.05,18.03,18.04,82000.0,13.8309,13.8309,13.8156,13.8232,82000.0
2013-04-02 13:30:00,18.04,18.09,18.04,18.08,23800.0,13.8232,13.8615,13.8232,13.8539,23800.0
2013-04-02 13:35:00,18.08,18.08,18.05,18.06,19600.0,13.8539,13.8539,13.8309,13.8386,19600.0
2013-04-02 13:40:00,18.06,18.06,18.04,18.04,20600.0,13.8386,13.8386,13.8232,13.8232,20600.0
2013-04-02 13:45:00,18.04,18.04,18.03,18.04,47600.0,13.8232,13.8232,13.8156,13.8232,47600.0
2013-04-02 13:50:00,18.04,18.04,18.03,18.03,21200.0,13.8232,13.8232,13.8156,13.8156,21200.0
2013-04-02 13:55:00,18.03,18.04,18.0,18.02,22600.0,13.8156,13.8232,13.7926,13.8079,22600.0
2013-04-02 14:00:00,18.02,18.05,18.01,18.05,31200.0,13.8079,13.8309,13.8002,13.8309,31200.0
2013-04-02 14:05:00,18.05,18.06,18.04,18.05,62200.0,13.8309,13.8386,13.8232,13.8309,62200.0
2013-04-02 14:10:00,18.05,18.06,18.04,18.05,35400.0,13.8309,13.8386,13.8232,13.8309,35400.0
2013-04-02 14:15:00,18.05,18.05,18.03,18.04,39400.0,13.8309,13.8309,13.8156,13.8232,39400.0
2013-04-02 14:20:00,18.04,18.06,18.04,18.05,58600.0,13.8232,13.8386,13.8232,13.8309,58600.0
2013-04-02 14:25:00,18.04,18.05,18.01,18.01,79200.0,13.8232,13.8309,13.8002,13.8002,79200.0
2013-04-02 14:30:00,18.0,18.0,17.98,17.99,58400.0,13.7926,13.7926,13.7773,13.7849,58400.0
2013-04-02 14:35:00,17.98,17.98,17.95,17.95,118600.0,13.7773,13.7773,13.7543,13.7543,118600.0
2013-04-02 14:40:00,17.96,17.97,17.95,17.96,44400.0,13.7619,13.7696,13.7543,13.7619,44400.0
2013-04-02 14:45:00,17.96,18.0,17.96,18.0,84200.0,13.7619,13.7926,13.7619,13.7926,84200.0
2013-04-02 14:50:00,18.0,18.02,17.99,18.0,84800.0,13.7926,13.8079,13.7849,13.7926,84800.0
2013-04-02 14:55:00,18.0,18.04,18.0,18.04,33400.0,13.7926,13.8232,13.7926,13.8232,33400.0
2013-04-02 15:00:00,18.03,18.04,18.02,18.04,30400.0,13.8156,13.8232,13.8079,13.8232,30400.0
2013-04-02 15:05:00,18.04,18.05,18.03,18.05,20600.0,13.8232,13.8309,13.8156,13.8309,20600.0
2013-04-02 15:10:00,18.05,18.06,18.04,18.06,21600.0,13.8309,13.8386,13.8232,13.8386,21600.0
2013-04-02 15:15:00,18.06,18.06,18.02,18.02,45600.0,13.8386,13.8386,13.8079,13.8079,45600.0
2013-04-02 15:20:00,18.02,18.02,18.0,18.0,22800.0,13.8079,13.8079,13.7926,13.7926,22800.0
2013-04-02 15:25:00,18.0,18.0,18.0,18.0,18000.0,13.7926,13.7926,13.7926,13.7926,18000.0
2013-04-02 15:30:00,18.0,18.0,17.99,18.0,61600.0,13.7926,13.7926,13.7849,13.7926,61600.0
2013-04-02 15:35:00,18.0,18.0,17.99,17.99,27800.0,13.7926,13.7926,13.7849,13.7849,27800.0
2013-04-02 15:40:00,17.99,18.0,17.97,17.97,184600.0,13.7849,13.7926,13.7696,13.7696,184600.0
2013-04-02 15:45:00,17.97,18.01,17.97,18.0,66600.0,13.7696,13.8002,13.7696,13.7926,66600.0
2013-04-02 15:50:00,17.99,18.02,17.99,18.01,97600.0,13.7849,13.8079,13.7849,13.8002,97600.0
2013-04-02 15:55:00,18.01,18.05,18.0,18.05,184800.0,13.8002,13.8309,13.7926,13.8309,184800.0
2013-04-03 09:30:00,18.05,18.06,17.89,17.91,84400.0,13.8309,13.8386,13.7083,13.7236,84400.0
2013-04-03 09:35:00,17.93,18.06,17.88,17.96,160200.0,13.7389,13.8386,13.7006,13.7619,160200.0
2013-04-03 09:40:00,17.96,18.01,17.93,18.01,27200.0,13.7619,13.8002,13.7389,13.8002,27200.0
2013-04-03 09:45:00,18.02,18.03,18.0,18.02,41800.0,13.8079,13.8156,13.7926,13.8079,41800.0
2013-04-03 09:50:00,18.02,18.03,18.0,18.01,27000.0,13.8079,13.8156,13.7926,13.8002,27000.0
2013-04-03 09:55:00,18.0,18.02,18.0,18.01,19000.0,13.7926,13.8079,13.7926,13.8002,19000.0
2013-04-03 10:00:00,18.0,18.0,17.92,17.92,60200.0,13.7926,13.7926,13.7313,13.7313,60200.0
2013-04-03 10:05:00,17.92,17.95,17.91,17.94,34400.0,13.7313,13.7543,13.7236,13.7466,34400.0
2013-04-03 10:10:00,17.93,17.94,17.88,17.89,65200.0,13.7389,13.7466,13.7006,13.7083,65200.0
2013-04-03 10:15:00,17.9,17.91,17.89,17.89,44000.0,13.716,13.7236,13.7083,13.7083,44000.0
2013-04-03 10:20:00,17.89,17.9,17.86,17.89,64200.0,13.7083,13.716,13.6853,13.7083,64200.0
2013-04-03 10:25:00,17.89,17.89,17.86,17.88,38200.0,13.7083,13.7083,13.6853,13.7006,38200.0
2013-04-03 10:30:00,17.88,17.9,17.88,17.89,48400.0,13.7006,13.716,13.7006,13.7083,48400.0
2013-04-03 10:35:00,17.89,17.92,17.89,17.9,51600.0,13.7083,13.7313,13.7083,13.716,51600.0
2013-04-03 10:40:00,17.91,17.92,17.9,17.9,32000.0,13.7236,13.7313,13.716,13.716,32000.0
2013-04-03 10:45:00,17.9,17.93,17.9,17.93,137800.0,13.716,13.7389,13.716,13.7389,137800.0
2013-04-03 10:50:00,17.93,17.93,17.93,17.93,50600.0,13.7389,13.7389,13.7389,13.7389,50600.0
2013-04-03 10:55:00,17.93,17.94,17.91,17.91,79400.0,13.7389,13.7466,13.7236,13.7236,79400.0
2013-04-03 11:00:00,17.91,17.92,17.88,17.89,18400.0,13.7236,13.7313,13.7006,13.7083,18400.0
2013-04-03 11:05:00,17.89,17.89,17.86,17.86,29200.0,13.7083,13.7083,13.6853,13.6853,29200.0
2013-04-03 11:10:00,17.87,17.89,17.85,17.89,20600.0,13.693,13.7083,13.6776,13.7083,20600.0
2013-04-03 11:15:00,17.89,17.9,17.86,17.86,37400.0,13.7083,13.716,13.6853,13.6853,37400.0
2013-04-03 11:20:00,17.86,17.89,17.86,17.86,27600.0,13.6853,13.7083,13.6853,13.6853,27600.0
2013-04-03 11:25:00,17.86,17.89,17.84,17.85,48000.0,13.6853,13.7083,13.67,13.6776,48000.0
2013-04-03 11:30:00,17.85,17.88,17.85,17.86,41600.0,13.6776,13.7006,13.6776,13.6853,41600.0
2013-04-03 11:35:00,17.86,17.86,17.83,17.84,31400.0,13.6853,13.6853,13.6623,13.67,31400.0
2013-04-03 11:40:00,17.84,17.84,17.83,17.83,31600.0,13.67,13.67,13.6623,13.6623,31600.0
2013-04-03 11:45:00,17.83,17.86,17.83,17.85,25800.0,13.6623,13.6853,13.6623,13.6776,25800.0
2013-04-03 11:50:00,17.85,17.87,17.85,17.87,34400.0,13.6776,13.693,13.6776,13.693,34400.0
2013-04-03 11:55:00,17.87,17.88,17.85,17.86,55000.0,13.693,13.7006,13.6776,13.6853,55000.0
2013-04-03 12:00:00,17.86,17.86,17.81,17.82,23200.0,13.6853,13.6853,13.647,13.6547,23200.0
2013-04-03 12:05:00,17.82,17.82,17.8,17.8,134400.0,13.6547,13.6547,13.6393,13.6393,134400.0
2013-04-03 12:10:00,17.8,17.85,17.8,17.85,62000.0,13.6393,13.6776,13.6393,13.6776,62000.0
2013-04-03 12:15:00,17.84,17.86,17.84,17.86,69000.0,13.67,13.6853,13.67,13.6853,69000.0
2013-04-03 12:20:00,17.86,17.88,17.86,17.86,87000.0,13.6853,13.7006,13.6853,13.6853,87000.0
2013-04-03 12:25:00,17.86,17.86,17.81,17.82,29800.0,13.6853,13.6853,13.647,13.6547,29800.0
2013-04-03 12:30:00,17.82,17.85,17.81,17.83,19400.0,13.6547,13.6776,13.647,13.6623,19400.0
2013-04-03 12:35:00,17.83,17.83,17.8,17.8,22200.0,13.6623,13.6623,13.6393,13.6393,22200.0
2013-04-03 12:40:00,17.8,17.81,17.74,17.74,40400.0,13.6393,13.647,13.5934,13.5934,40400.0
2013-04-03 12:45:00,17.74,17.75,17.72,17.74,36400.0,13.5934,13.601,13.578,13.5934,36400.0
2013-04-03 12:50:00,17.74,17.77,17.73,17.75,77800.0,13.5934,13.6163,13.5857,13.601,77800.0
2013-04-03 12:55:00,17.75,17.79,17.75,17.77,17600.0,13.601,13.6317,13.601,13.6163,17600.0
2013-04-03 13:00:00,17.77,17.78,17.76,17.78,20000.0,13.6163,13.624,13.6087,13.624,20000.0
2013-04-03 13:05:00,17.78,17.78,17.75,17.75,37800.0,13.624,13.624,13.601,13.601,37800.0
2013-04-03 13:10:00,17.75,17.75,17.73,17.73,31600.0,13.601,13.601,13.5857,13.5857,31600.0
2013-04-03 13:15:00,17.73,17.75,17.73,17.74,32400.0,13.5857,13.601,13.5857,13.5934,32400.0
2013-04-03 13:20:00,17.74,17.74,17.73,17.74,31000.0,13.5934,13.5934,13.5857,13.5934,31000.0
2013-04-03 13:25:00,17.74,17.75,17.72,17.72,22000.0,13.5934,13.601,13.578,13.578,22000.0
2013-04-03 13:30:00,17.72,17.72,17.71,17.71,59400.0,13.578,13.578,13.5704,13.5704,59400.0
2013-04-03 13:35:00,17.71,17.71,17.68,17.68,27200.0,13.5704,13.5704,13.5474,13.5474,27200.0
2013-04-03 13:40:00,17.68,17.68,17.66,17.68,40400.0,13.5474,13.5474,13.5321,13.5474,40400.0
2013-04-03 13:45:00,17.68,17.68,17.66,17.66,24600.0,13.5474,13.5474,13.5321,13.5321,24600.0
2013-04-03 13:50:00,17.66,17.67,17.64,17.67,32400.0,13.5321,13.5397,13.5167,13.5397,32400.0
2013-04-03 13:55:00,17.67,17.68,17.67,17.67,21800.0,13.5397,13.5474,13.5397,13.5397,21800.0
2013-04-03 14:00:00,17.67,17.69,17.66,17.67,31200.0,13.5397,13.555,13.5321,13.5397,31200.0
2013-04-03 14:05:00,17.67,17.7,17.66,17.7,45800.0,13.5397,13.5627,13.5321,13.5627,45800.0
2013-04-03 14:10:00,17.7,17.72,17.7,17.71,49600.0,13.5627,13.578,13.5627,13.5704,49600.0
2013-04-03 14:15:00,17.71,17.71,17.7,17.7,30800.0,13.5704,13.5704,13.5627,13.5627,30800.0
2013-04-03 14:20:00,17.7,17.72,17.68,17.68,22600.0,13.5627,13.578,13.5474,13.5474,22600.0
2013-04-03 14:25:00,17.68,17.7,17.67,17.69,25400.0,13.5474,13.5627,13.5397,13.555,25400.0
2013-04-03 14:30:00,17.69,17.71,17.68,17.7,22800.0,13.555,13.5704,13.5474,13.5627,22800.0
2013-04-03 14:35:00,17.7,17.7,17.69,17.7,38800.0,13.5627,13.5627,13.555,13.5627,38800.0
2013-04-03 14:40:00,17.7,17.73,17.7,17.73,52400.0,13.5627,13.5857,13.5627,13.5857,52400.0
2013-04-03 14:45:00,17.73,17.73,17.72,17.72,66800.0,13.5857,13.5857,13.578,13.578,66800.0
2013-04-03 14:50:00,17.73,17.74,17.73,17.74,73600.0,13.5857,13.5934,13.5857,13.5934,73600.0
2013-04-03 14:55:00,17.74,17.75,17.73,17.73,108200.0,13.5934,13.601,13.5857,13.5857,108200.0
2013-04-03 15:00:00,17.74,17.74,17.68,17.68,119800.0,13.5934,13.5934,13.5474,13.5474,119800.0
2013-04-03 15:05:00,17.68,17.7,17.68,17.7,41000.0,13.5474,13.5627,13.5474,13.5627,41000.0
2013-04-03 15:10:00,17.69,17.7,17.68,17.7,236400.0,13.555,13.5627,13.5474,13.5627,236400.0
2013-04-03 15:15:00,17.7,17.71,17.68,17.68,19000.0,13.5627,13.5704,13.5474,13.5474,19000.0
2013-04-03 15:20:00,17.68,17.68,17.66,17.67,32800.0,13.5474,13.5474,13.5321,13.5397,32800.0
2013-04-03 15:25:00,17.67,17.68,17.67,17.68,24200.0,13.5397,13.5474,13.5397,13.5474,24200.0
2013-04-03 15:30:00,17.67,17.69,17.66,17.69,126800.0,13.5397,13.555,13.5321,13.555,126800.0
2013-04-03 15:35:00,17.68,17.68,17.65,17.66,68400.0,13.5474,13.5474,13.5244,13.5321,68400.0
2013-04-03 15:40:00,17.66,17.67,17.62,17.67,136200.0,13.5321,13.5397,13.5014,13.5397,136200.0
2013-04-03 15:45:00,17.67,17.69,17.67,17.68,209000.0,13.5397,13.555,13.5397,13.5474,209000.0
2013-04-03 15:50:00,17.68,17.72,17.68,17.68,292800.0,13.5474,13.578,13.5474,13.5474,292800.0
2013-04-03 15:55:00,17.69,17.7,17.67,17.68,308200.0,13.555,13.5627,13.5397,13.5474,308200.0
2013-04-04 09:30:00,17.66,17.7,17.6,17.65,62400.0,13.5321,13.5627,13.4861,13.5244,62400.0
2013-04-04 09:35:00,17.66,17.67,17.64,17.66,21600.0,13.5321,13.5397,13.5167,13.5321,21600.0
2013-04-04 09:40:00,17.67,17.7,17.65,17.68,74400.0,13.5397,13.5627,13.5244,13.5474,74400.0
2013-04-04 09:45:00,17.68,17.7,17.68,17.68,122800.0,13.5474,13.5627,13.5474,13.5474,122800.0
2013-04-04 09:50:00,17.68,17.68,17.67,17.68,124800.0,13.5474,13.5474,13.5397,13.5474,124800.0
2013-04-04 09:55:00,17.68,17.68,17.61,17.61,98400.0,13.5474,13.5474,13.4937,13.4937,98400.0
2013-04-04 10:00:00,17.61,17.64,17.61,17.62,93600.0,13.4937,13.5167,13.4937,13.5014,93600.0
2013-04-04 10:05:00,17.62,17.63,17.59,17.61,40800.0,13.5014,13.5091,13.4784,13.4937,40800.0
2013-04-04 10:10:00,17.6,17.61,17.6,17.6,71400.0,13.4861,13.4937,13.4861,13.4861,71400.0
2013-04-04 10:15:00,17.6,17.61,17.6,17.6,14800.0,13.4861,13.4937,13.4861,13.4861,14800.0
2013-04-04 10:20:00,17.6,17.6,17.57,17.58,58800.0,13.4861,13.4861,13.4631,13.4708,58800.0
2013-04-04 10:25:00,17.57,17.58,17.53,17.54,90800.0,13.4631,13.4708,13.4324,13.4401,90800.0
2013-04-04 10:30:00,17.53,17.57,17.53,17.56,24000.0,13.4324,13.4631,13.4324,13.4554,24000.0
2013-04-04 10:35:00,17.56,17.58,17.55,17.55,44200.0,13.4554,13.4708,13.4478,13.4478,44200.0
2013-04-04 10:40:00,17.55,17.58,17.54,17.57,75200.0,13.4478,13.4708,13.4401,13.4631,75200.0
2013-04-04 10:45:00,17.56,17.57,17.55,17.55,48800.0,13.4554,13.4631,13.4478,13.4478,48800.0
2013-04-04 10:50:00,17.55,17.59,17.55,17.58,135000.0,13.4478,13.4784,13.4478,13.4708,135000.0
2013-04-04 10:55:00,17.57,17.59,17.56,17.58,239000.0,13.4631,13.4784,13.4554,13.4708,239000.0
2013-04-04 11:00:00,17.58,17.61,17.58,17.61,44400.0,13.4708,13.4937,13.4708,13.4937,44400.0
2013-04-04 11:05:00,17.61,17.64,17.6,17.61,65400.0,13.4937,13.5167,13.4861,13.4937,65400.0
2013-04-04 11:10:00,17.61,17.62,17.6,17.61,43600.0,13.4937,13.5014,13.4861,13.4937,43600.0
2013-04-04 11:15:00,17.61,17.61,17.6,17.61,35000.0,13.4937,13.4937,13.4861,13.4937,35000.0
2013-04-04 11:20:00,17.61,17.67,17.61,17.66,271400.0,13.4937,13.5397,13.4937,13.5321,271400.0
2013-04-04 11:25:00,17.66,17.68,17.66,17.68,56800.0,13.5321,13.5474,13.5321,13.5474,56800.0
2013-04-04 11:30:00,17.67,17.68,17.65,17.67,107600.0,13.5397,13.5474,13.5244,13.5397,107600.0
2013-04-04 11:35:00,17.67,17.68,17.63,17.64,56600.0,13.5397,13.5474,13.5091,13.5167,56600.0
2013-04-04 11:40:00,17.63,17.65,17.62,17.65,28000.0,13.5091,13.5244,13.5014,13.5244,28000.0
2013-04-04 11:45:00,17.66,17.68,17.66,17.67,14400.0,13.5321,13.5474,13.5321,13.5397,14400.0
2013-04-04 11:50:00,17.67,17.67,17.65,17.67,21200.0,13.5397,13.5397,13.5244,13.5397,21200.0
2013-04-04 11:55:00,17.67,17.67,17.66,17.67,12600.0,13.5397,13.5397,13.5321,13.5397,12600.0
2013-04-04 12:00:00,17.67,17.67,17.64,17.64,27800.0,13.5397,13.5397,13.5167,13.5167,27800.0
2013-04-04 12:05:00,17.64,17.65,17.6,17.62,43200.0,13.5167,13.5244,13.4861,13.5014,43200.0
2013-04-04 12:10:00,17.61,17.65,17.61,17.64,27200.0,13.4937,13.5244,13.4937,13.5167,27200.0
2013-04-04 12:15:00,17.64,17.66,17.64,17.65,71400.0,13.5167,13.5321,13.5167,13.5244,71400.0
2013-04-04 12:20:00,17.66,17.68,17.66,17.68,37800.0,13.5321,13.5474,13.5321,13.5474,37800.0
2013-04-04 12:25:00,17.68,17.69,17.67,17.68,31800.0,13.5474,13.555,13.5397,13.5474,31800.0
2013-04-04 12:30:00,17.68,17.71,17.68,17.71,18400.0,13.5474,13.5704,13.5474,13.5704,18400.0
2013-04-04 12:35:00,17.71,17.73,17.69,17.73,46200.0,13.5704,13.5857,13.555,13.5857,46200.0
2013-04-04 12:40:00,17.72,17.73,17.71,17.73,38400.0,13.578,13.5857,13.5704,13.5857,38400.0
2013-04-04 12:45:00,17.73,17.76,17.73,17.76,17600.0,13.5857,13.6087,13.5857,13.6087,17600.0
2013-04-04 12:50:00,17.75,17.76,17.73,17.73,51800.0,13.601,13.6087,13.5857,13.5857,51800.0
2013-04-04 12:55:00,17.73,17.74,17.72,17.74,28200.0,13.5857,13.5934,13.578,13.5934,28200.0
2013-04-04 13:00:00,17.74,17.75,17.72,17.74,43000.0,13.5934,13.601,13.578,13.5934,43000.0
2013-04-04 13:05:00,17.73,17.75,17.73,17.74,27000.0,13.5857,13.601,13.5857,13.5934,27000.0
2013-04-04 13:10:00,17.73,17.74,17.73,17.73,13400.0,13.5857,13.5934,13.5857,13.5857,13400.0
2013-04-04 13:15:00,17.73,17.75,17.72,17.75,35800.0,13.5857,13.601,13.578,13.601,35800.0
2013-04-04 13:20:00,17.75,17.76,17.75,17.76,45600.0,13.601,13.6087,13.601,13.6087,45600.0
2013-04-04 13:25:00,17.75,17.78,17.75,17.76,63400.0,13.601,13.624,13.601,13.6087,63400.0
2013-04-04 13:30:00,17.76,17.77,17.75,17.77,22800.0,13.6087,13.6163,13.601,13.6163,22800.0
2013-04-04 13:35:00,17.77,17.79,17.77,17.77,62000.0,13.6163,13.6317,13.6163,13.6163,62000.0
2013-04-04 13:40:00,17.77,17.8,17.77,17.79,44200.0,13.6163,13.6393,13.6163,13.6317,44200.0
2013-04-04 13:45:00,17.79,17.8,17.77,17.77,26800.0,13.6317,13.6393,13.6163,13.6163,26800.0
2013-04-04 13:50:00,17.77,17.78,17.77,17.78,21800.0,13.6163,13.624,13.6163,13.624,21800.0
2013-04-04 13:55:00,17.78,17.79,17.78,17.78,37400.0,13.624,13.6317,13.624,13.624,37400.0
2013-04-04 14:00:00,17.78,17.8,17.78,17.79,58600.0,13.624,13.6393,13.624,13.6317,58600.0
2013-04-04 14:05:00,17.79,17.81,17.78,17.78,37600.0,13.6317,13.647,13.624,13.624,37600.0
2013-04-04 14:10:00,17.78,17.79,17.78,17.78,23200.0,13.624,13.6317,13.624,13.624,23200.0
2013-04-04 14:15:00,17.78,17.79,17.78,17.79,16800.0,13.624,13.6317,13.624,13.6317,16800.0
2013-04-04 14:20:00,17.79,17.8,17.77,17.8,90200.0,13.6317,13.6393,13.6163,13.6393,90200.0
2013-04-04 14:25:00,17.8,17.83,17.79,17.83,40200.0,13.6393,13.6623,13.6317,13.6623,40200.0
2013-04-04 14:30:00,17.84,17.84,17.83,17.84,31800.0,13.67,13.67,13.6623,13.67,31800.0
2013-04-04 14:35:00,17.84,17.84,17.83,17.83,23200.0,13.67,13.67,13.6623,13.6623,23200.0
2013-04-04 14:40:00,17.82,17.86,17.82,17.86,58400.0,13.6547,13.6853,13.6547,13.6853,58400.0
2013-04-04 14:45:00,17.86,17.87,17.83,17.84,45800.0,13.6853,13.693,13.6623,13.67,45800.0
2013-04-04 14:50:00,17.85,17.86,17.82,17.82,31000.0,13.6776,13.6853,13.6547,13.6547,31000.0
2013-04-04 14:55:00,17.82,17.83,17.81,17.82,29000.0,13.6547,13.6623,13.647,13.6547,29000.0
2013-04-04 15:00:00,17.82,17.86,17.82,17.85,63000.0,13.6547,13.6853,13.6547,13.6776,63000.0
2013-04-04 15:05:00,17.85,17.86,17.85,17.86,45600.0,13.6776,13.6853,13.6776,13.6853,45600.0
2013-04-04 15:10:00,17.86,17.86,17.84,17.85,70200.0,13.6853,13.6853,13.67,13.6776,70200.0
2013-04-04 15:15:00,17.84,17.85,17.84,17.84,46800.0,13.67,13.6776,13.67,13.67,46800.0
2013-04-04 15:20:00,17.85,17.86,17.84,17.85,55400.0,13.6776,13.6853,13.67,13.6776,55400.0
2013-04-04 15:25:00,17.85,17.85,17.84,17.85,63600.0,13.6776,13.6776,13.67,13.6776,63600.0
2013-04-04 15:30:00,17.84,17.85,17.84,17.84,33800.0,13.67,13.6776,13.67,13.67,33800.0
2013-04-04 15:35:00,17.84,17.86,17.84,17.84,106800.0,13.67,13.6853,13.67,13.67,106800.0
2013-04-04 15:40:00,17.84,17.84,17.83,17.84,48000.0,13.67,13.67,13.6623,13.67,48000.0
2013-04-04 15:45:00,17.84,17.85,17.82,17.82,73800.0,13.67,13.6776,13.6547,13.6547,73800.0
2013-04-04 15:50:00,17.82,17.85,17.82,17.84,70800.0,13.6547,13.6776,13.6547,13.67,70800.0
2013-04-04 15:55:00,17.84,17.84,17.83,17.83,149800.0,13.67,13.67,13.6623,13.6623,149800.0
2013-04-05 09:30:00,17.52,17.57,17.32,17.43,130000.0,13.4248,13.4631,13.2715,13.3558,130000.0
2013-04-05 09:35:00,17.43,17.5,17.41,17.5,65200.0,13.3558,13.4095,13.3405,13.4095,65200.0
2013-04-05 09:40:00,17.51,17.56,17.5,17.55,58800.0,13.4171,13.4554,13.4095,13.4478,58800.0
2013-04-05 09:45:00,17.54,17.55,17.5,17.5,84800.0,13.4401,13.4478,13.4095,13.4095,84800.0
2013-04-05 09:50:00,17.52,17.52,17.4,17.42,86200.0,13.4248,13.4248,13.3328,13.3482,86200.0
2013-04-05 09:55:00,17.42,17.46,17.4,17.42,40800.0,13.3482,13.3788,13.3328,13.3482,40800.0
2013-04-05 10:00:00,17.42,17.46,17.39,17.46,163000.0,13.3482,13.3788,13.3252,13.3788,163000.0
2013-04-05 10:05:00,17.46,17.47,17.4,17.46,64800.0,13.3788,13.3865,13.3328,13.3788,64800.0
2013-04-05 10:10:00,17.45,17.45,17.4,17.42,55200.0,13.3711,13.3711,13.3328,13.3482,55200.0
2013-04-05 10:15:00,17.42,17.43,17.39,17.43,66000.0,13.3482,13.3558,13.3252,13.3558,66000.0
2013-04-05 10:20:00,17.43,17.47,17.42,17.45,57200.0,13.3558,13.3865,13.3482,13.3711,57200.0
2013-04-05 10:25:00,17.45,17.48,17.44,17.48,69600.0,13.3711,13.3941,13.3635,13.3941,69600.0
2013-04-05 10:30:00,17.48,17.53,17.48,17.49,36600.0,13.3941,13.4324,13.3941,13.4018,36600.0
2013-04-05 10:35:00,17.49,17.55,17.49,17.55,38000.0,13.4018,13.4478,13.4018,13.4478,38000.0
2013-04-05 10:40:00,17.55,17.55,17.5,17.53,70200.0,13.4478,13.4478,13.4095,13.4324,70200.0
2013-04-05 10:45:00,17.53,17.56,17.52,17.56,35000.0,13.4324,13.4554,13.4248,13.4554,35000.0
2013-04-05 10:50:00,17.55,17.59,17.54,17.56,39200.0,13.4478,13.4784,13.4401,13.4554,39200.0
2013-04-05 10:55:00,17.56,17.59,17.55,17.56,47800.0,13.4554,13.4784,13.4478,13.4554,47800.0
2013-04-05 11:00:00,17.56,17.61,17.56,17.59,63000.0,13.4554,13.4937,13.4554,13.4784,63000.0
2013-04-05 11:05:00,17.6,17.62,17.58,17.61,56200.0,13.4861,13.5014,13.4708,13.4937,56200.0
2013-04-05 11:10:00,17.61,17.63,17.6,17.61,15200.0,13.4937,13.5091,13.4861,13.4937,15200.0
2013-04-05 11:15:00,17.61,17.61,17.6,17.61,35000.0,13.4937,13.4937,13.4861,13.4937,35000.0
2013-04-05 11:20:00,17.61,17.61,17.58,17.6,50400.0,13.4937,13.4937,13.4708,13.4861,50400.0
2013-04-05 11:25:00,17.59,17.61,17.59,17.61,65400.0,13.4784,13.4937,13.4784,13.4937,65400.0
2013-04-05 11:30:00,17.61,17.63,17.61,17.61,143200.0,13.4937,13.5091,13.4937,13.4937,143200.0
2013-04-05 11:35:00,17.62,17.63,17.61,17.61,61800.0,13.5014,13.5091,13.4937,13.4937,61800.0
2013-04-05 11:40:00,17.61,17.64,17.61,17.63,9400.0,13.4937,13.5167,13.4937,13.5091,9400.0
2013-04-05 11:45:00,17.64,17.65,17.62,17.62,18000.0,13.5167,13.5244,13.5014,13.5014,18000.0
2013-04-05 11:50:00,17.63,17.63,17.61,17.61,12800.0,13.5091,13.5091,13.4937,13.4937,12800.0
2013-04-05 11:55:00,17.61,17.63,17.61,17.63,60000.0,13.4937,13.5091,13.4937,13.5091,60000.0
2013-04-05 12:00:00,17.62,17.65,17.61,17.63,79000.0,13.5014,13.5244,13.4937,13.5091,79000.0
2013-04-05 12:05:00,17.63,17.64,17.61,17.61,40200.0,13.5091,13.5167,13.4937,13.4937,40200.0
2013-04-05 12:10:00,17.6,17.61,17.57,17.58,16600.0,13.4861,13.4937,13.4631,13.4708,16600.0
2013-04-05 12:15:00,17.58,17.58,17.56,17.57,28400.0,13.4708,13.4708,13.4554,13.4631,28400.0
2013-04-05 12:20:00,17.57,17.6,17.56,17.59,59200.0,13.4631,13.4861,13.4554,13.4784,59200.0
2013-04-05 12:25:00,17.59,17.6,17.59,17.6,13600.0,13.4784,13.4861,13.4784,13.4861,13600.0
2013-04-05 12:30:00,17.6,17.6,17.59,17.6,26200.0,13.4861,13.4861,13.4784,13.4861,26200.0
2013-04-05 12:35:00,17.59,17.6,17.58,17.6,55400.0,13.4784,13.4861,13.4708,13.4861,55400.0
2013-04-05 12:40:00,17.6,17.61,17.6,17.61,150800.0,13.4861,13.4937,13.4861,13.4937,150800.0
2013-04-05 12:45:00,17.6,17.63,17.6,17.61,18800.0,13.4861,13.5091,13.4861,13.4937,18800.0
2013-04-05 12:50:00,17.61,17.63,17.61,17.63,24000.0,13.4937,13.5091,13.4937,13.5091,24000.0
2013-04-05 12:55:00,17.62,17.63,17.6,17.61,50800.0,13.5014,13.5091,13.4861,13.4937,50800.0
2013-04-05 13:00:00,17.61,17.64,17.61,17.64,33800.0,13.4937,13.5167,13.4937,13.5167,33800.0
2013-04-05 13:05:00,17.64,17.65,17.64,17.64,18400.0,13.5167,13.5244,13.5167,13.5167,18400.0
2013-04-05 13:10:00,17.64,17.67,17.64,17.66,24200.0,13.5167,13.5397,13.5167,13.5321,24200.0
2013-04-05 13:15:00,17.67,17.68,17.66,17.68,9000.0,13.5397,13.5474,13.5321,13.5474,9000.0
2013-04-05 13:20:00,17.68,17.69,17.67,17.67,36000.0,13.5474,13.555,13.5397,13.5397,36000.0
2013-04-05 13:25:00,17.67,17.68,17.67,17.68,10200.0,13.5397,13.5474,13.5397,13.5474,10200.0
2013-04-05 13:30:00,17.68,17.7,17.68,17.68,11400.0,13.5474,13.5627,13.5474,13.5474,11400.0
2013-04-05 13:35:00,17.68,17.68,17.66,17.67,10000.0,13.5474,13.5474,13.5321,13.5397,10000.0
2013-04-05 13:40:00,17.67,17.67,17.66,17.67,8800.0,13.5397,13.5397,13.5321,13.5397,8800.0
2013-04-05 13:45:00,17.67,17.68,17.66,17.66,7800.0,13.5397,13.5474,13.5321,13.5321,7800.0
2013-04-05 13:50:00,17.66,17.68,17.66,17.67,5600.0,13.5321,13.5474,13.5321,13.5397,5600.0
2013-04-05 13:55:00,17.68,17.68,17.65,17.65,14600.0,13.5474,13.5474,13.5244,13.5244,14600.0
2013-04-05 14:00:00,17.65,17.66,17.64,17.65,13600.0,13.5244,13.5321,13.5167,13.5244,13600.0
2013-04-05 14:05:00,17.65,17.67,17.64,17.67,16600.0,13.5244,13.5397,13.5167,13.5397,16600.0
2013-04-05 14:10:00,17.67,17.67,17.65,17.66,12600.0,13.5397,13.5397,13.5244,13.5321,12600.0
2013-04-05 14:15:00,17.66,17.67,17.66,17.67,8400.0,13.5321,13.5397,13.5321,13.5397,8400.0
2013-04-05 14:20:00,17.67,17.7,17.66,17.7,14600.0,13.5397,13.5627,13.5321,13.5627,14600.0
2013-04-05 14:25:00,17.69,17.72,17.69,17.71,12200.0,13.555,13.578,13.555,13.5704,12200.0
2013-04-05 14:30:00,17.71,17.71,17.7,17.71,10400.0,13.5704,13.5704,13.5627,13.5704,10400.0
2013-04-05 14:35:00,17.71,17.73,17.7,17.7,39000.0,13.5704,13.5857,13.5627,13.5627,39000.0
2013-04-05 14:40:00,17.7,17.72,17.7,17.71,14600.0,13.5627,13.578,13.5627,13.5704,14600.0
2013-04-05 14:45:00,17.71,17.72,17.7,17.71,20800.0,13.5704,13.578,13.5627,13.5704,20800.0
2013-04-05 14:50:00,17.72,17.72,17.71,17.72,13600.0,13.578,13.578,13.5704,13.578,13600.0
2013-04-05 14:55:00,17.72,17.74,17.72,17.73,21400.0,13.578,13.5934,13.578,13.5857,21400.0
2013-04-05 15:00:00,17.73,17.73,17.7,17.72,38000.0,13.5857,13.5857,13.5627,13.578,38000.0
2013-04-05 15:05:00,17.72,17.73,17.71,17.72,27200.0,13.578,13.5857,13.5704,13.578,27200.0
2013-04-05 15:10:00,17.72,17.73,17.72,17.72,13200.0,13.578,13.5857,13.578,13.578,13200.0
2013-04-05 15:15:00,17.72,17.73,17.71,17.72,17400.0,13.578,13.5857,13.5704,13.578,17400.0
2013-04-05 15:20:00,17.72,17.72,17.7,17.72,25800.0,13.578,13.578,13.5627,13.578,25800.0
2013-04-05 15:25:00,17.72,17.72,17.68,17.69,25600.0,13.578,13.578,13.5474,13.555,25600.0
2013-04-05 15:30:00,17.7,17.7,17.67,17.68,34000.0,13.5627,13.5627,13.5397,13.5474,34000.0
2013-04-05 15:35:00,17.68,17.73,17.68,17.73,23400.0,13.5474,13.5857,13.5474,13.5857,23400.0
2013-04-05 15:40:00,17.72,17.75,17.72,17.75,29200.0,13.578,13.601,13.578,13.601,29200.0
2013-04-05 15:45:00,17.75,17.77,17.74,17.77,28200.0,13.601,13.6163,13.5934,13.6163,28200.0
2013-04-05 15:50:00,17.78,17.79,17.75,17.77,55800.0,13.624,13.6317,13.601,13.6163,55800.0
2013-04-05 15:55:00,17.77,17.81,17.77,17.77,107400.0,13.6163,13.647,13.6163,13.6163,107400.0
2013-04-08 09:30:00,17.74,17.79,17.68,17.68,76600.0,13.5934,13.6317,13.5474,13.5474,76600.0
2013-04-08 09:35:00,17.68,17.72,17.68,17.69,29400.0,13.5474,13.578,13.5474,13.555,29400.0
2013-04-08 09:40:00,17.69,17.71,17.67,17.67,52600.0,13.555,13.5704,13.5397,13.5397,52600.0
2013-04-08 09:45:00,17.67,17.67,17.64,17.64,35800.0,13.5397,13.5397,13.5167,13.5167,35800.0
2013-04-08 09:50:00,17.64,17.66,17.62,17.65,27400.0,13.5167,13.5321,13.5014,13.5244,27400.0
2013-04-08 09:55:00,17.65,17.67,17.63,17.65,14200.0,13.5244,13.5397,13.5091,13.5244,14200.0
2013-04-08 10:00:00,17.65,17.66,17.61,17.65,35600.0,13.5244,13.5321,13.4937,13.5244,35600.0
2013-04-08 10:05:00,17.65,17.67,17.64,17.67,17800.0,13.5244,13.5397,13.5167,13.5397,17800.0
2013-04-08 10:10:00,17.67,17.68,17.66,17.68,18200.0,13.5397,13.5474,13.5321,13.5474,18200.0
2013-04-08 10:15:00,17.68,17.7,17.61,17.61,30800.0,13.5474,13.5627,13.4937,13.4937,30800.0
2013-04-08 10:20:00,17.61,17.65,17.61,17.64,14200.0,13.4937,13.5244,13.4937,13.5167,14200.0
2013-04-08 10:25:00,17.65,17.68,17.64,17.68,14600.0,13.5244,13.5474,13.5167,13.5474,14600.0
2013-04-08 10:30:00,17.68,17.71,17.68,17.7,29000.0,13.5474,13.5704,13.5474,13.5627,29000.0
2013-04-08 10:35:00,17.7,17.74,17.7,17.74,22000.0,13.5627,13.5934,13.5627,13.5934,22000.0
2013-04-08 10:40:00,17.73,17.73,17.71,17.71,25000.0,13.5857,13.5857,13.5704,13.5704,25000.0
2013-04-08 10:45:00,17.71,17.77,17.71,17.75,20400.0,13.5704,13.6163,13.5704,13.601,20400.0
2013-04-08 10:50:00,17.75,17.77,17.74,17.74,28800.0,13.601,13.6163,13.5934,13.5934,28800.0
2013-04-08 10:55:00,17.74,17.77,17.73,17.77,11400.0,13.5934,13.6163,13.5857,13.6163,11400.0
2013-04-08 11:00:00,17.76,17.77,17.73,17.73,23200.0,13.6087,13.6163,13.5857,13.5857,23200.0
2013-04-08 11:05:00,17.73,17.75,17.71,17.74,26600.0,13.5857,13.601,13.5704,13.5934,26600.0
2013-04-08 11:10:00,17.74,17.78,17.74,17.78,27400.0,13.5934,13.624,13.5934,13.624,27400.0
2013-04-08 11:15:00,17.78,17.79,17.74,17.75,25400.0,13.624,13.6317,13.5934,13.601,25400.0
2013-04-08 11:20:00,17.74,17.75,17.74,17.74,42400.0,13.5934,13.601,13.5934,13.5934,42400.0
2013-04-08 11:25:00,17.74,17.75,17.74,17.75,38800.0,13.5934,13.601,13.5934,13.601,38800.0
2013-04-08 11:30:00,17.75,17.77,17.74,17.77,21400.0,13.601,13.6163,13.5934,13.6163,21400.0
2013-04-08 11:35:00,17.77,17.79,17.75,17.79,25400.0,13.6163,13.6317,13.601,13.6317,25400.0
2013-04-08 11:40:00,17.79,17.8,17.78,17.79,20400.0,13.6317,13.6393,13.624,13.6317,20400.0
2013-04-08 11:45:00,17.8,17.82,17.8,17.81,27600.0,13.6393,13.6547,13.6393,13.647,27600.0
2013-04-08 11:50:00,17.81,17.82,17.79,17.79,42400.0,13.647,13.6547,13.6317,13.6317,42400.0
2013-04-08 11:55:00,17.8,17.86,17.79,17.83,52200.0,13.6393,13.6853,13.6317,13.6623,52200.0
2013-04-08 12:00:00,17.83,17.85,17.83,17.85,35800.0,13.6623,13.6776,13.6623,13.6776,35800.0
2013-04-08 12:05:00,17.85,17.85,17.84,17.85,11600.0,13.6776,13.6776,13.67,13.6776,11600.0
2013-04-08 12:10:00,17.85,17.86,17.84,17.85,23800.0,13.6776,13.6853,13.67,13.6776,23800.0
2013-04-08 12:15:00,17.86,17.86,17.8,17.8,16000.0,13.6853,13.6853,13.6393,13.6393,16000.0
2013-04-08 12:20:00,17.8,17.8,17.78,17.78,22000.0,13.6393,13.6393,13.624,13.624,22000.0
2013-04-08 12:25:00,17.78,17.8,17.78,17.8,5600.0,13.624,13.6393,13.624,13.6393,5600.0
2013-04-08 12:30:00,17.8,17.81,17.8,17.8,10200.0,13.6393,13.647,13.6393,13.6393,10200.0
2013-04-08 12:35:00,17.8,17.81,17.8,17.81,8400.0,13.6393,13.647,13.6393,13.647,8400.0
2013-04-08 12:40:00,17.81,17.81,17.8,17.8,8600.0,13.647,13.647,13.6393,13.6393,8600.0
2013-04-08 12:45:00,17.8,17.81,17.8,17.8,8800.0,13.6393,13.647,13.6393,13.6393,8800.0
2013-04-08 12:50:00,17.8,17.81,17.8,17.81,8400.0,13.6393,13.647,13.6393,13.647,8400.0
2013-04-08 12:55:00,17.81,17.81,17.8,17.81,15800.0,13.647,13.647,13.6393,13.647,15800.0
2013-04-08 13:00:00,17.8,17.82,17.8,17.82,15200.0,13.6393,13.6547,13.6393,13.6547,15200.0
2013-04-08 13:05:00,17.82,17.83,17.82,17.83,26800.0,13.6547,13.6623,13.6547,13.6623,26800.0
2013-04-08 13:10:00,17.83,17.83,17.82,17.82,33400.0,13.6623,13.6623,13.6547,13.6547,33400.0
2013-04-08 13:15:00,17.83,17.83,17.82,17.82,21800.0,13.6623,13.6623,13.6547,13.6547,21800.0
2013-04-08 13:20:00,17.82,17.83,17.82,17.82,21600.0,13.6547,13.6623,13.6547,13.6547,21600.0
2013-04-08 13:25:00,17.82,17.83,17.82,17.82,18800.0,13.6547,13.6623,13.6547,13.6547,18800.0
2013-04-08 13:30:00,17.82,17.82,17.81,17.81,13600.0,13.6547,13.6547,13.647,13.647,13600.0
2013-04-08 13:35:00,17.81,17.81,17.81,17.81,4800.0,13.647,13.647,13.647,13.647,4800.0
2013-04-08 13:40:00,17.81,17.84,17.81,17.83,18600.0,13.647,13.67,13.647,13.6623,18600.0
2013-04-08 13:45:00,17.84,17.86,17.83,17.86,21000.0,13.67,13.6853,13.6623,13.6853,21000.0
2013-04-08 13:50:00,17.86,17.86,17.85,17.85,10600.0,13.6853,13.6853,13.6776,13.6776,10600.0
2013-04-08 13:55:00,17.85,17.86,17.84,17.86,33000.0,13.6776,13.6853,13.67,13.6853,33000.0
2013-04-08 14:00:00,17.86,17.86,17.85,17.86,10200.0,13.6853,13.6853,13.6776,13.6853,10200.0
2013-04-08 14:05:00,17.86,17.86,17.84,17.84,23400.0,13.6853,13.6853,13.67,13.67,23400.0
2013-04-08 14:10:00,17.84,17.87,17.84,17.86,39800.0,13.67,13.693,13.67,13.6853,39800.0
2013-04-08 14:15:00,17.86,17.86,17.85,17.86,24200.0,13.6853,13.6853,13.6776,13.6853,24200.0
2013-04-08 14:20:00,17.86,17.87,17.85,17.85,18800.0,13.6853,13.693,13.6776,13.6776,18800.0
2013-04-08 14:25:00,17.85,17.86,17.84,17.84,41000.0,13.6776,13.6853,13.67,13.67,41000.0
2013-04-08 14:30:00,17.84,17.86,17.83,17.85,38600.0,13.67,13.6853,13.6623,13.6776,38600.0
2013-04-08 14:35:00,17.84,17.86,17.84,17.86,8800.0,13.67,13.6853,13.67,13.6853,8800.0
2013-04-08 14:40:00,17.86,17.87,17.86,17.86,14200.0,13.6853,13.693,13.6853,13.6853,14200.0
2013-04-08 14:45:00,17.86,17.88,17.86,17.88,24800.0,13.6853,13.7006,13.6853,13.7006,24800.0
2013-04-08 14:50:00,17.88,17.89,17.85,17.85,65200.0,13.7006,13.7083,13.6776,13.6776,65200.0
2013-04-08 14:55:00,17.85,17.86,17.85,17.85,24200.0,13.6776,13.6853,13.6776,13.6776,24200.0
2013-04-08 15:00:00,17.85,17.86,17.85,17.86,24800.0,13.6776,13.6853,13.6776,13.6853,24800.0
2013-04-08 15:05:00,17.86,17.86,17.84,17.84,22400.0,13.6853,13.6853,13.67,13.67,22400.0
2013-04-08 15:10:00,17.85,17.86,17.84,17.86,39000.0,13.6776,13.6853,13.67,13.6853,39000.0
2013-04-08 15:15:00,17.86,17.86,17.83,17.84,126800.0,13.6853,13.6853,13.6623,13.67,126800.0
2013-04-08 15:20:00,17.84,17.85,17.8,17.81,135200.0,13.67,13.6776,13.6393,13.647,135200.0
2013-04-08 15:25:00,17.81,17.82,17.81,17.81,19800.0,13.647,13.6547,13.647,13.647,19800.0
2013-04-08 15:30:00,17.81,17.85,17.81,17.85,41800.0,13.647,13.6776,13.647,13.6776,41800.0
2013-04-08 15:35:00,17.85,17.85,17.83,17.85,30400.0,13.6776,13.6776,13.6623,13.6776,30400.0
2013-04-08 15:40:00,17.85,17.85,17.83,17.84,52600.0,13.6776,13.6776,13.6623,13.67,52600.0
2013-04-08 15:45:00,17.83,17.85,17.83,17.85,48200.0,13.6623,13.6776,13.6623,13.6776,48200.0
2013-04-08 15:50:00,17.85,17.86,17.81,17.84,156400.0,13.6776,13.6853,13.647,13.67,156400.0
2013-04-08 15:55:00,17.84,17.86,17.84,17.85,213200.0,13.67,13.6853,13.67,13.6776,213200.0
2013-04-09 09:30:00,17.87,17.89,17.82,17.87,23400.0,13.693,13.7083,13.6547,13.693,23400.0
2013-04-09 09:35:00,17.9,17.95,17.88,17.92,30800.0,13.716,13.7543,13.7006,13.7313,30800.0
2013-04-09 09:40:00,17.92,17.93,17.87,17.87,39000.0,13.7313,13.7389,13.693,13.693,39000.0
2013-04-09 09:45:00,17.88,17.89,17.85,17.86,19600.0,13.7006,13.7083,13.6776,13.6853,19600.0
2013-04-09 09:50:00,17.86,17.86,17.78,17.8,28400.0,13.6853,13.6853,13.624,13.6393,28400.0
2013-04-09 09:55:00,17.8,17.86,17.79,17.84,93200.0,13.6393,13.6853,13.6317,13.67,93200.0
2013-04-09 10:00:00,17.85,17.88,17.84,17.87,22000.0,13.6776,13.7006,13.67,13.693,22000.0
2013-04-09 10:05:00,17.86,17.87,17.86,17.86,16400.0,13.6853,13.693,13.6853,13.6853,16400.0
2013-04-09 10:10:00,17.85,17.88,17.83,17.84,33800.0,13.6776,13.7006,13.6623,13.67,33800.0
2013-04-09 10:15:00,17.85,17.87,17.84,17.84,25000.0,13.6776,13.693,13.67,13.67,25000.0
2013-04-09 10:20:00,17.85,17.9,17.85,17.89,32400.0,13.6776,13.716,13.6776,13.7083,32400.0
2013-04-09 10:25:00,17.89,17.91,17.89,17.91,23600.0,13.7083,13.7236,13.7083,13.7236,23600.0
2013-04-09 10:30:00,17.91,17.92,17.86,17.88,23000.0,13.7236,13.7313,13.6853,13.7006,23000.0
2013-04-09 10:35:00,17.87,17.89,17.86,17.86,20800.0,13.693,13.7083,13.6853,13.6853,20800.0
2013-04-09 10:40:00,17.86,17.86,17.83,17.84,23200.0,13.6853,13.6853,13.6623,13.67,23200.0
2013-04-09 10:45:00,17.84,17.86,17.83,17.86,15800.0,13.67,13.6853,13.6623,13.6853,15800.0
2013-04-09 10:50:00,17.86,17.86,17.83,17.84,30800.0,13.6853,13.6853,13.6623,13.67,30800.0
2013-04-09 10:55:00,17.84,17.84,17.81,17.83,31400.0,13.67,13.67,13.647,13.6623,31400.0
2013-04-09 11:00:00,17.83,17.84,17.8,17.81,27800.0,13.6623,13.67,13.6393,13.647,27800.0
2013-04-09 11:05:00,17.8,17.81,17.78,17.79,22000.0,13.6393,13.647,13.624,13.6317,22000.0
2013-04-09 11:10:00,17.79,17.79,17.76,17.76,22800.0,13.6317,13.6317,13.6087,13.6087,22800.0
2013-04-09 11:15:00,17.76,17.77,17.68,17.69,42600.0,13.6087,13.6163,13.5474,13.555,42600.0
2013-04-09 11:20:00,17.7,17.75,17.7,17.74,19400.0,13.5627,13.601,13.5627,13.5934,19400.0
2013-04-09 11:25:00,17.74,17.75,17.73,17.73,31000.0,13.5934,13.601,13.5857,13.5857,31000.0
2013-04-09 11:30:00,17.73,17.75,17.73,17.75,19600.0,13.5857,13.601,13.5857,13.601,19600.0
2013-04-09 11:35:00,17.75,17.75,17.74,17.75,13800.0,13.601,13.601,13.5934,13.601,13800.0
2013-04-09 11:40:00,17.75,17.79,17.75,17.79,9800.0,13.601,13.6317,13.601,13.6317,9800.0
2013-04-09 11:45:00,17.79,17.81,17.79,17.79,15600.0,13.6317,13.647,13.6317,13.6317,15600.0
2013-04-09 11:50:00,17.78,17.79,17.77,17.78,14400.0,13.624,13.6317,13.6163,13.624,14400.0
2013-04-09 11:55:00,17.78,17.79,17.78,17.79,16400.0,13.624,13.6317,13.624,13.6317,16400.0
2013-04-09 12:00:00,17.79,17.79,17.75,17.76,14400.0,13.6317,13.6317,13.601,13.6087,14400.0
2013-04-09 12:05:00,17.76,17.76,17.75,17.75,8200.0,13.6087,13.6087,13.601,13.601,8200.0
2013-04-09 12:10:00,17.75,17.77,17.74,17.77,11000.0,13.601,13.6163,13.5934,13.6163,11000.0
2013-04-09 12:15:00,17.77,17.77,17.76,17.77,5800.0,13.6163,13.6163,13.6087,13.6163,5800.0
2013-04-09 12:20:00,17.77,17.77,17.75,17.75,3800.0,13.6163,13.6163,13.601,13.601,3800.0
2013-04-09 12:25:00,17.75,17.79,17.75,17.79,24800.0,13.601,13.6317,13.601,13.6317,24800.0
2013-04-09 12:30:00,17.79,17.82,17.79,17.82,14800.0,13.6317,13.6547,13.6317,13.6547,14800.0
2013-04-09 12:35:00,17.82,17.85,17.82,17.84,18200.0,13.6547,13.6776,13.6547,13.67,18200.0
2013-04-09 12:40:00,17.84,17.85,17.83,17.83,11600.0,13.67,13.6776,13.6623,13.6623,11600.0
2013-04-09 12:45:00,17.83,17.84,17.83,17.83,27200.0,13.6623,13.67,13.6623,13.6623,27200.0
2013-04-09 12:50:00,17.84,17.84,17.83,17.84,2200.0,13.67,13.67,13.6623,13.67,2200.0
2013-04-09 12:55:00,17.83,17.85,17.83,17.85,18400.0,13.6623,13.6776,13.6623,13.6776,18400.0
2013-04-09 13:00:00,17.84,17.87,17.84,17.86,43200.0,13.67,13.693,13.67,13.6853,43200.0
2013-04-09 13:05:00,17.87,17.88,17.86,17.86,23000.0,13.693,13.7006,13.6853,13.6853,23000.0
2013-04-09 13:10:00,17.86,17.88,17.86,17.87,15400.0,13.6853,13.7006,13.6853,13.693,15400.0
2013-04-09 13:15:00,17.87,17.9,17.86,17.89,30400.0,13.693,13.716,13.6853,13.7083,30400.0
2013-04-09 13:20:00,17.88,17.89,17.88,17.88,16800.0,13.7006,13.7083,13.7006,13.7006,16800.0
2013-04-09 13:25:00,17.88,17.91,17.87,17.91,34000.0,13.7006,13.7236,13.693,13.7236,34000.0
2013-04-09 13:30:00,17.91,17.92,17.9,17.92,29600.0,13.7236,13.7313,13.716,13.7313,29600.0
2013-04-09 13:35:00,17.92,17.93,17.9,17.92,45200.0,13.7313,13.7389,13.716,13.7313,45200.0
2013-04-09 13:40:00,17.92,17.93,17.9,17.92,59800.0,13.7313,13.7389,13.716,13.7313,59800.0
2013-04-09 13:45:00,17.92,18.0,17.92,18.0,40200.0,13.7313,13.7926,13.7313,13.7926,40200.0
2013-04-09 13:50:00,18.0,18.01,17.99,18.0,54800.0,13.7926,13.8002,13.7849,13.7926,54800.0
2013-04-09 13:55:00,18.01,18.1,18.01,18.07,325800.0,13.8002,13.8692,13.8002,13.8462,325800.0
2013-04-09 14:00:00,18.08,18.1,18.03,18.04,86600.0,13.8539,13.8692,13.8156,13.8232,86600.0
2013-04-09 14:05:00,18.04,18.04,17.98,17.99,53800.0,13.8232,13.8232,13.7773,13.7849,53800.0
2013-04-09 14:10:00,17.99,17.99,17.97,17.98,17400.0,13.7849,13.7849,13.7696,13.7773,17400.0
2013-04-09 14:15:00,17.98,17.99,17.97,17.98,339000.0,13.7773,13.7849,13.7696,13.7773,339000.0
2013-04-09 14:20:00,17.98,17.99,17.97,17.99,54600.0,13.7773,13.7849,13.7696,13.7849,54600.0
2013-04-09 14:25:00,17.99,18.02,17.99,18.0,31000.0,13.7849,13.8079,13.7849,13.7926,31000.0
2013-04-09 14:30:00,18.0,18.01,18.0,18.0,52000.0,13.7926,13.8002,13.7926,13.7926,52000.0
2013-04-09 14:35:00,18.0,18.01,18.0,18.0,22400.0,13.7926,13.8002,13.7926,13.7926,22400.0
2013-04-09 14:40:00,18.0,18.04,18.0,18.04,27200.0,13.7926,13.8232,13.7926,13.8232,27200.0
2013-04-09 14:45:00,18.04,18.05,18.03,18.04,13600.0,13.8232,13.8309,13.8156,13.8232,13600.0
2013-04-09 14:50:00,18.04,18.04,18.0,18.0,41800.0,13.8232,13.8232,13.7926,13.7926,41800.0
2013-04-09 14:55:00,18.0,18.0,18.0,18.0,39600.0,13.7926,13.7926,13.7926,13.7926,39600.0
2013-04-09 15:00:00,18.0,18.01,18.0,18.0,33200.0,13.7926,13.8002,13.7926,13.7926,33200.0
2013-04-09 15:05:00,18.0,18.02,18.0,18.02,59400.0,13.7926,13.8079,13.7926,13.8079,59400.0
2013-04-09 15:10:00,18.01,18.04,18.0,18.04,61600.0,13.8002,13.8232,13.7926,13.8232,61600.0
2013-04-09 15:15:00,18.04,18.06,18.03,18.04,28000.0,13.8232,13.8386,13.8156,13.8232,28000.0
2013-04-09 15:20:00,18.04,18.04,18.02,18.02,47200.0,13.8232,13.8232,13.8079,13.8079,47200.0
2013-04-09 15:25:00,18.02,18.03,18.0,18.0,15200.0,13.8079,13.8156,13.7926,13.7926,15200.0
2013-04-09 15:30:00,18.0,18.02,18.0,18.01,51000.0,13.7926,13.8079,13.7926,13.8002,51000.0
2013-04-09 15:35:00,18.01,18.03,18.0,18.0,72600.0,13.8002,13.8156,13.7926,13.7926,72600.0
2013-04-09 15:40:00,18.0,18.01,18.0,18.0,43600.0,13.7926,13.8002,13.7926,13.7926,43600.0
2013-04-09 15:45:00,18.0,18.01,18.0,18.0,80000.0,13.7926,13.8002,13.7926,13.7926,80000.0
2013-04-09 15:50:00,18.0,18.0,17.99,18.0,131400.0,13.7926,13.7926,13.7849,13.7926,131400.0
2013-04-09 15:55:00,18.0,18.0,17.96,17.97,176600.0,13.7926,13.7926,13.7619,13.7696,176600.0
2013-04-10 09:30:00,18.04,18.07,18.01,18.04,20000.0,13.8232,13.8462,13.8002,13.8232,20000.0
2013-04-10 09:35:00,18.06,18.11,18.06,18.11,8000.0,13.8386,13.8769,13.8386,13.8769,8000.0
2013-04-10 09:40:00,18.11,18.15,18.11,18.11,21000.0,13.8769,13.9075,13.8769,13.8769,21000.0
2013-04-10 09:45:00,18.12,18.14,18.1,18.13,14600.0,13.8845,13.8999,13.8692,13.8922,14600.0
2013-04-10 09:50:00,18.14,18.16,18.14,18.15,31800.0,13.8999,13.9152,13.8999,13.9075,31800.0
2013-04-10 09:55:00,18.15,18.22,18.15,18.2,29800.0,13.9075,13.9612,13.9075,13.9458,29800.0
2013-04-10 10:00:00,18.2,18.25,18.2,18.25,36600.0,13.9458,13.9841,13.9458,13.9841,36600.0
2013-04-10 10:05:00,18.25,18.35,18.25,18.35,29200.0,13.9841,14.0608,13.9841,14.0608,29200.0
2013-04-10 10:10:00,18.34,18.35,18.24,18.25,66000.0,14.0531,14.0608,13.9765,13.9841,66000.0
2013-04-10 10:15:00,18.27,18.28,18.24,18.24,13600.0,13.9995,14.0071,13.9765,13.9765,13600.0
2013-04-10 10:20:00,18.24,18.29,18.24,18.26,27600.0,13.9765,14.0148,13.9765,13.9918,27600.0
2013-04-10 10:25:00,18.25,18.29,18.25,18.29,13600.0,13.9841,14.0148,13.9841,14.0148,13600.0
2013-04-10 10:30:00,18.28,18.3,18.27,18.3,7600.0,14.0071,14.0225,13.9995,14.0225,7600.0
2013-04-10 10:35:00,18.29,18.29,18.27,18.28,11800.0,14.0148,14.0148,13.9995,14.0071,11800.0
2013-04-10 10:40:00,18.28,18.31,18.28,18.31,21200.0,14.0071,14.0301,14.0071,14.0301,21200.0
2013-04-10 10:45:00,18.31,18.31,18.27,18.3,16400.0,14.0301,14.0301,13.9995,14.0225,16400.0
2013-04-10 10:50:00,18.3,18.31,18.28,18.31,14800.0,14.0225,14.0301,14.0071,14.0301,14800.0
2013-04-10 10:55:00,18.3,18.33,18.3,18.33,18400.0,14.0225,14.0454,14.0225,14.0454,18400.0
2013-04-10 11:00:00,18.33,18.34,18.25,18.29,103800.0,14.0454,14.0531,13.9841,14.0148,103800.0
2013-04-10 11:05:00,18.29,18.33,18.29,18.3,26400.0,14.0148,14.0454,14.0148,14.0225,26400.0
2013-04-10 11:10:00,18.3,18.31,18.27,18.28,24800.0,14.0225,14.0301,13.9995,14.0071,24800.0
2013-04-10 11:15:00,18.27,18.28,18.26,18.26,36400.0,13.9995,14.0071,13.9918,13.9918,36400.0
2013-04-10 11:20:00,18.25,18.29,18.25,18.29,14400.0,13.9841,14.0148,13.9841,14.0148,14400.0
2013-04-10 11:25:00,18.28,18.29,18.28,18.29,24000.0,14.0071,14.0148,14.0071,14.0148,24000.0
2013-04-10 11:30:00,18.29,18.29,18.28,18.29,76800.0,14.0148,14.0148,14.0071,14.0148,76800.0
2013-04-10 11:35:00,18.28,18.3,18.28,18.3,28000.0,14.0071,14.0225,14.0071,14.0225,28000.0
2013-04-10 11:40:00,18.3,18.31,18.29,18.3,23600.0,14.0225,14.0301,14.0148,14.0225,23600.0
2013-04-10 11:45:00,18.3,18.3,18.29,18.29,20000.0,14.0225,14.0225,14.0148,14.0148,20000.0
2013-04-10 11:50:00,18.29,18.3,18.29,18.29,23600.0,14.0148,14.0225,14.0148,14.0148,23600.0
2013-04-10 11:55:00,18.29,18.3,18.27,18.27,52000.0,14.0148,14.0225,13.9995,13.9995,52000.0
2013-04-10 12:00:00,18.27,18.27,18.25,18.26,35000.0,13.9995,13.9995,13.9841,13.9918,35000.0
2013-04-10 12:05:00,18.26,18.28,18.26,18.28,41200.0,13.9918,14.0071,13.9918,14.0071,41200.0
2013-04-10 12:10:00,18.28,18.32,18.28,18.32,142800.0,14.0071,14.0378,14.0071,14.0378,142800.0
2013-04-10 12:15:00,18.32,18.32,18.31,18.31,34200.0,14.0378,14.0378,14.0301,14.0301,34200.0
2013-04-10 12:20:00,18.31,18.31,18.28,18.28,9800.0,14.0301,14.0301,14.0071,14.0071,9800.0
2013-04-10 12:25:00,18.29,18.29,18.28,18.29,17800.0,14.0148,14.0148,14.0071,14.0148,17800.0
2013-04-10 12:30:00,18.28,18.29,18.28,18.28,15000.0,14.0071,14.0148,14.0071,14.0071,15000.0
2013-04-10 12:35:00,18.28,18.31,18.28,18.31,29600.0,14.0071,14.0301,14.0071,14.0301,29600.0
2013-04-10 12:40:00,18.31,18.31,18.29,18.3,12000.0,14.0301,14.0301,14.0148,14.0225,12000.0
2013-04-10 12:45:00,18.3,18.32,18.3,18.32,19000.0,14.0225,14.0378,14.0225,14.0378,19000.0
2013-04-10 12:50:00,18.31,18.32,18.3,18.31,26800.0,14.0301,14.0378,14.0225,14.0301,26800.0
2013-04-10 12:55:00,18.31,18.31,18.3,18.31,8400.0,14.0301,14.0301,14.0225,14.0301,8400.0
2013-04-10 13:00:00,18.31,18.33,18.3,18.33,47600.0,14.0301,14.0454,14.0225,14.0454,47600.0
2013-04-10 13:05:00,18.33,18.33,18.33,18.33,13400.0,14.0454,14.0454,14.0454,14.0454,13400.0
2013-04-10 13:10:00,18.33,18.34,18.33,18.34,23800.0,14.0454,14.0531,14.0454,14.0531,23800.0
2013-04-10 13:15:00,18.34,18.36,18.34,18.35,24000.0,14.0531,14.0684,14.0531,14.0608,24000.0
2013-04-10 13:20:00,18.35,18.36,18.34,18.35,44000.0,14.0608,14.0684,14.0531,14.0608,44000.0
2013-04-10 13:25:00,18.35,18.37,18.35,18.36,69200.0,14.0608,14.0761,14.0608,14.0684,69200.0
2013-04-10 13:30:00,18.36,18.37,18.35,18.35,37400.0,14.0684,14.0761,14.0608,14.0608,37400.0
2013-04-10 13:35:00,18.35,18.35,18.34,18.35,23600.0,14.0608,14.0608,14.0531,14.0608,23600.0
2013-04-10 13:40:00,18.35,18.38,18.35,18.38,24800.0,14.0608,14.0838,14.0608,14.0838,24800.0
2013-04-10 13:45:00,18.37,18.38,18.36,18.36,8600.0,14.0761,14.0838,14.0684,14.0684,8600.0
2013-04-10 13:50:00,18.36,18.36,18.35,18.36,17600.0,14.0684,14.0684,14.0608,14.0684,17600.0
2013-04-10 13:55:00,18.36,18.36,18.35,18.35,10600.0,14.0684,14.0684,14.0608,14.0608,10600.0
2013-04-10 14:00:00,18.36,18.36,18.35,18.36,5800.0,14.0684,14.0684,14.0608,14.0684,5800.0
2013-04-10 14:05:00,18.36,18.36,18.36,18.36,5000.0,14.0684,14.0684,14.0684,14.0684,5000.0
2013-04-10 14:10:00,18.36,18.38,18.36,18.36,10600.0,14.0684,14.0838,14.0684,14.0684,10600.0
2013-04-10 14:15:00,18.37,18.37,18.36,18.36,13200.0,14.0761,14.0761,14.0684,14.0684,13200.0
2013-04-10 14:20:00,18.36,18.36,18.34,18.34,14800.0,14.0684,14.0684,14.0531,14.0531,14800.0
2013-04-10 14:25:00,18.34,18.34,18.33,18.33,8600.0,14.0531,14.0531,14.0454,14.0454,8600.0
2013-04-10 14:30:00,18.33,18.34,18.32,18.34,651000.0,14.0454,14.0531,14.0378,14.0531,651000.0
2013-04-10 14:35:00,18.34,18.36,18.34,18.36,32800.0,14.0531,14.0684,14.0531,14.0684,32800.0
2013-04-10 14:40:00,18.36,18.38,18.36,18.38,22600.0,14.0684,14.0838,14.0684,14.0838,22600.0
2013-04-10 14:45:00,18.38,18.38,18.36,18.36,12600.0,14.0838,14.0838,14.0684,14.0684,12600.0
2013-04-10 14:50:00,18.36,18.39,18.36,18.38,37600.0,14.0684,14.0914,14.0684,14.0838,37600.0
2013-04-10 14:55:00,18.38,18.38,18.36,18.36,13800.0,14.0838,14.0838,14.0684,14.0684,13800.0
2013-04-10 15:00:00,18.37,18.37,18.36,18.36,24200.0,14.0761,14.0761,14.0684,14.0684,24200.0
2013-04-10 15:05:00,18.36,18.36,18.36,18.36,32400.0,14.0684,14.0684,14.0684,14.0684,32400.0
2013-04-10 15:10:00,18.36,18.38,18.36,18.37,87000.0,14.0684,14.0838,14.0684,14.0761,87000.0
2013-04-10 15:15:00,18.37,18.38,18.35,18.35,63400.0,14.0761,14.0838,14.0608,14.0608,63400.0
2013-04-10 15:20:00,18.35,18.35,18.33,18.35,103000.0,14.0608,14.0608,14.0454,14.0608,103000.0
2013-04-10 15:25:00,18.35,18.36,18.35,18.36,77400.0,14.0608,14.0684,14.0608,14.0684,77400.0
2013-04-10 15:30:00,18.36,18.36,18.34,18.34,79000.0,14.0684,14.0684,14.0531,14.0531,79000.0
2013-04-10 15:35:00,18.34,18.35,18.34,18.35,96800.0,14.0531,14.0608,14.0531,14.0608,96800.0
2013-04-10 15:40:00,18.34,18.35,18.34,18.35,94400.0,14.0531,14.0608,14.0531,14.0608,94400.0
2013-04-10 15:45:00,18.35,18.35,18.34,18.34,94000.0,14.0608,14.0608,14.0531,14.0531,94000.0
2013-04-10 15:50:00,18.34,18.36,18.34,18.36,141400.0,14.0531,14.0684,14.0531,14.0684,141400.0
2013-04-10 15:55:00,18.36,18.37,18.36,18.36,254600.0,14.0684,14.0761,14.0684,14.0684,254600.0
2013-04-11 09:30:00,18.3,18.34,18.25,18.25,105400.0,14.0225,14.0531,13.9841,13.9841,105400.0
2013-04-11 09:35:00,18.26,18.3,18.25,18.29,58000.0,13.9918,14.0225,13.9841,14.0148,58000.0
2013-04-11 09:40:00,18.29,18.29,18.28,18.29,42400.0,14.0148,14.0148,14.0071,14.0148,42400.0
2013-04-11 09:45:00,18.29,18.34,18.28,18.34,32800.0,14.0148,14.0531,14.0071,14.0531,32800.0
2013-04-11 09:50:00,18.35,18.43,18.34,18.42,72200.0,14.0608,14.1221,14.0531,14.1144,72200.0
2013-04-11 09:55:00,18.43,18.46,18.42,18.42,41400.0,14.1221,14.1451,14.1144,14.1144,41400.0
2013-04-11 10:00:00,18.41,18.48,18.41,18.48,29800.0,14.1067,14.1604,14.1067,14.1604,29800.0
2013-04-11 10:05:00,18.48,18.5,18.47,18.5,13200.0,14.1604,14.1757,14.1527,14.1757,13200.0
2013-04-11 10:10:00,18.5,18.5,18.48,18.49,84200.0,14.1757,14.1757,14.1604,14.168,84200.0
2013-04-11 10:15:00,18.48,18.48,18.44,18.46,14200.0,14.1604,14.1604,14.1297,14.1451,14200.0
2013-04-11 10:20:00,18.46,18.5,18.46,18.5,20400.0,14.1451,14.1757,14.1451,14.1757,20400.0
2013-04-11 10:25:00,18.5,18.5,18.47,18.48,18000.0,14.1757,14.1757,14.1527,14.1604,18000.0
2013-04-11 10:30:00,18.48,18.49,18.44,18.44,23000.0,14.1604,14.168,14.1297,14.1297,23000.0
2013-04-11 10:35:00,18.44,18.47,18.42,18.47,53000.0,14.1297,14.1527,14.1144,14.1527,53000.0
2013-04-11 10:40:00,18.47,18.49,18.47,18.49,30600.0,14.1527,14.168,14.1527,14.168,30600.0
2013-04-11 10:45:00,18.49,18.5,18.46,18.47,27000.0,14.168,14.1757,14.1451,14.1527,27000.0
2013-04-11 10:50:00,18.47,18.48,18.45,18.46,163400.0,14.1527,14.1604,14.1374,14.1451,163400.0
2013-04-11 10:55:00,18.46,18.49,18.46,18.49,21000.0,14.1451,14.168,14.1451,14.168,21000.0
2013-04-11 11:00:00,18.49,18.49,18.46,18.47,29000.0,14.168,14.168,14.1451,14.1527,29000.0
2013-04-11 11:05:00,18.47,18.48,18.47,18.48,11600.0,14.1527,14.1604,14.1527,14.1604,11600.0
2013-04-11 11:10:00,18.47,18.5,18.46,18.48,20200.0,14.1527,14.1757,14.1451,14.1604,20200.0
2013-04-11 11:15:00,18.49,18.49,18.47,18.48,12200.0,14.168,14.168,14.1527,14.1604,12200.0
2013-04-11 11:20:00,18.48,18.49,18.47,18.48,14600.0,14.1604,14.168,14.1527,14.1604,14600.0
2013-04-11 11:25:00,18.48,18.49,18.47,18.47,38600.0,14.1604,14.168,14.1527,14.1527,38600.0
2013-04-11 11:30:00,18.48,18.48,18.46,18.46,19200.0,14.1604,14.1604,14.1451,14.1451,19200.0
2013-04-11 11:35:00,18.46,18.46,18.41,18.41,24000.0,14.1451,14.1451,14.1067,14.1067,24000.0
2013-04-11 11:40:00,18.4,18.41,18.38,18.4,46800.0,14.0991,14.1067,14.0838,14.0991,46800.0
2013-04-11 11:45:00,18.4,18.42,18.39,18.4,28800.0,14.0991,14.1144,14.0914,14.0991,28800.0
2013-04-11 11:50:00,18.41,18.42,18.41,18.42,5600.0,14.1067,14.1144,14.1067,14.1144,5600.0
2013-04-11 11:55:00,18.42,18.44,18.42,18.43,15800.0,14.1144,14.1297,14.1144,14.1221,15800.0
2013-04-11 12:00:00,18.44,18.44,18.41,18.41,18600.0,14.1297,14.1297,14.1067,14.1067,18600.0
2013-04-11 12:05:00,18.41,18.42,18.39,18.42,34800.0,14.1067,14.1144,14.0914,14.1144,34800.0
2013-04-11 12:10:00,18.41,18.44,18.41,18.44,62600.0,14.1067,14.1297,14.1067,14.1297,62600.0
2013-04-11 12:15:00,18.44,18.44,18.4,18.4,38000.0,14.1297,14.1297,14.0991,14.0991,38000.0
2013-04-11 12:20:00,18.4,18.4,18.36,18.38,16000.0,14.0991,14.0991,14.0684,14.0838,16000.0
2013-04-11 12:25:00,18.38,18.38,18.34,18.34,21000.0,14.0838,14.0838,14.0531,14.0531,21000.0
2013-04-11 12:30:00,18.34,18.38,18.34,18.38,15800.0,14.0531,14.0838,14.0531,14.0838,15800.0
2013-04-11 12:35:00,18.38,18.4,18.38,18.39,9600.0,14.0838,14.0991,14.0838,14.0914,9600.0
2013-04-11 12:40:00,18.39,18.4,18.39,18.39,3800.0,14.0914,14.0991,14.0914,14.0914,3800.0
2013-04-11 12:45:00,18.39,18.4,18.38,18.39,20200.0,14.0914,14.0991,14.0838,14.0914,20200.0
2013-04-11 12:50:00,18.39,18.39,18.38,18.38,4800.0,14.0914,14.0914,14.0838,14.0838,4800.0
2013-04-11 12:55:00,18.38,18.42,18.38,18.42,12000.0,14.0838,14.1144,14.0838,14.1144,12000.0
2013-04-11 13:00:00,18.42,18.45,18.41,18.43,93600.0,14.1144,14.1374,14.1067,14.1221,93600.0
2013-04-11 13:05:00,18.43,18.45,18.42,18.45,12000.0,14.1221,14.1374,14.1144,14.1374,12000.0
2013-04-11 13:10:00,18.45,18.45,18.44,18.45,11400.0,14.1374,14.1374,14.1297,14.1374,11400.0
2013-04-11 13:15:00,18.45,18.45,18.43,18.43,41600.0,14.1374,14.1374,14.1221,14.1221,41600.0
2013-04-11 13:20:00,18.43,18.43,18.42,18.43,19400.0,14.1221,14.1221,14.1144,14.1221,19400.0
2013-04-11 13:25:00,18.43,18.43,18.41,18.42,17200.0,14.1221,14.1221,14.1067,14.1144,17200.0
2013-04-11 13:30:00,18.41,18.42,18.4,18.42,38200.0,14.1067,14.1144,14.0991,14.1144,38200.0
2013-04-11 13:35:00,18.42,18.42,18.4,18.4,31200.0,14.1144,14.1144,14.0991,14.0991,31200.0
2013-04-11 13:40:00,18.4,18.4,18.36,18.36,24200.0,14.0991,14.0991,14.0684,14.0684,24200.0
2013-04-11 13:45:00,18.36,18.39,18.36,18.38,21800.0,14.0684,14.0914,14.0684,14.0838,21800.0
2013-04-11 13:50:00,18.37,18.38,18.35,18.35,31000.0,14.0761,14.0838,14.0608,14.0608,31000.0
2013-04-11 13:55:00,18.36,18.36,18.35,18.36,36200.0,14.0684,14.0684,14.0608,14.0684,36200.0
2013-04-11 14:00:00,18.36,18.36,18.33,18.34,40200.0,14.0684,14.0684,14.0454,14.0531,40200.0
2013-04-11 14:05:00,18.34,18.35,18.34,18.34,21600.0,14.0531,14.0608,14.0531,14.0531,21600.0
2013-04-11 14:10:00,18.34,18.34,18.31,18.32,14200.0,14.0531,14.0531,14.0301,14.0378,14200.0
2013-04-11 14:15:00,18.32,18.33,18.31,18.33,13000.0,14.0378,14.0454,14.0301,14.0454,13000.0
2013-04-11 14:20:00,18.33,18.36,18.33,18.36,25000.0,14.0454,14.0684,14.0454,14.0684,25000.0
2013-04-11 14:25:00,18.35,18.38,18.35,18.38,14000.0,14.0608,14.0838,14.0608,14.0838,14000.0
2013-04-11 14:30:00,18.38,18.4,18.36,18.39,54000.0,14.0838,14.0991,14.0684,14.0914,54000.0
2013-04-11 14:35:00,18.39,18.39,18.38,18.38,35200.0,14.0914,14.0914,14.0838,14.0838,35200.0
2013-04-11 14:40:00,18.38,18.39,18.37,18.38,11800.0,14.0838,14.0914,14.0761,14.0838,11800.0
2013-04-11 14:45:00,18.38,18.39,18.38,18.38,16800.0,14.0838,14.0914,14.0838,14.0838,16800.0
2013-04-11 14:50:00,18.38,18.39,18.36,18.38,74800.0,14.0838,14.0914,14.0684,14.0838,74800.0
2013-04-11 14:55:00,18.38,18.4,18.38,18.39,37600.0,14.0838,14.0991,14.0838,14.0914,37600.0
2013-04-11 15:00:00,18.39,18.39,18.36,18.38,24800.0,14.0914,14.0914,14.0684,14.0838,24800.0
2013-04-11 15:05:00,18.38,18.41,18.37,18.4,66200.0,14.0838,14.1067,14.0761,14.0991,66200.0
2013-04-11 15:10:00,18.4,18.42,18.4,18.4,44000.0,14.0991,14.1144,14.0991,14.0991,44000.0
2013-04-11 15:15:00,18.4,18.4,18.38,18.38,28600.0,14.0991,14.0991,14.0838,14.0838,28600.0
2013-04-11 15:20:00,18.38,18.39,18.38,18.38,68000.0,14.0838,14.0914,14.0838,14.0838,68000.0
2013-04-11 15:25:00,18.38,18.39,18.38,18.39,24200.0,14.0838,14.0914,14.0838,14.0914,24200.0
2013-04-11 15:30:00,18.39,18.4,18.36,18.37,51600.0,14.0914,14.0991,14.0684,14.0761,51600.0
2013-04-11 15:35:00,18.36,18.39,18.36,18.38,34400.0,14.0684,14.0914,14.0684,14.0838,34400.0
2013-04-11 15:40:00,18.37,18.38,18.34,18.36,56600.0,14.0761,14.0838,14.0531,14.0684,56600.0
2013-04-11 15:45:00,18.36,18.38,18.35,18.35,77800.0,14.0684,14.0838,14.0608,14.0608,77800.0
2013-04-11 15:50:00,18.36,18.38,18.35,18.36,94400.0,14.0684,14.0838,14.0608,14.0684,94400.0
2013-04-11 15:55:00,18.36,18.39,18.35,18.35,213200.0,14.0684,14.0914,14.0608,14.0608,213200.0
2013-04-12 09:30:00,18.33,18.33,18.24,18.25,83800.0,14.0454,14.0454,13.9765,13.9841,83800.0
2013-04-12 09:35:00,18.29,18.3,18.25,18.3,7200.0,14.0148,14.0225,13.9841,14.0225,7200.0
2013-04-12 09:40:00,18.31,18.32,18.29,18.31,35800.0,14.0301,14.0378,14.0148,14.0301,35800.0
2013-04-12 09:45:00,18.31,18.31,18.28,18.29,31600.0,14.0301,14.0301,14.0071,14.0148,31600.0
2013-04-12 09:50:00,18.29,18.3,18.2,18.2,29400.0,14.0148,14.0225,13.9458,13.9458,29400.0
2013-04-12 09:55:00,18.19,18.21,18.16,18.2,62400.0,13.9382,13.9535,13.9152,13.9458,62400.0
2013-04-12 10:00:00,18.18,18.21,18.18,18.2,16400.0,13.9305,13.9535,13.9305,13.9458,16400.0
2013-04-12 10:05:00,18.2,18.21,18.18,18.2,50200.0,13.9458,13.9535,13.9305,13.9458,50200.0
2013-04-12 10:10:00,18.21,18.21,18.17,18.17,53800.0,13.9535,13.9535,13.9228,13.9228,53800.0
2013-04-12 10:15:00,18.17,18.17,18.1,18.1,22800.0,13.9228,13.9228,13.8692,13.8692,22800.0
2013-04-12 10:20:00,18.1,18.1,18.09,18.1,25800.0,13.8692,13.8692,13.8615,13.8692,25800.0
2013-04-12 10:25:00,18.1,18.11,18.1,18.11,19000.0,13.8692,13.8769,13.8692,13.8769,19000.0
2013-04-12 10:30:00,18.11,18.11,18.08,18.09,42200.0,13.8769,13.8769,13.8539,13.8615,42200.0
2013-04-12 10:35:00,18.09,18.1,18.07,18.1,30000.0,13.8615,13.8692,13.8462,13.8692,30000.0
2013-04-12 10:40:00,18.1,18.1,18.06,18.07,29600.0,13.8692,13.8692,13.8386,13.8462,29600.0
2013-04-12 10:45:00,18.07,18.09,18.03,18.03,59600.0,13.8462,13.8615,13.8156,13.8156,59600.0
2013-04-12 10:50:00,18.03,18.09,18.03,18.08,48000.0,13.8156,13.8615,13.8156,13.8539,48000.0
2013-04-12 10:55:00,18.08,18.1,18.08,18.08,29200.0,13.8539,13.8692,13.8539,13.8539,29200.0
2013-04-12 11:00:00,18.08,18.1,18.07,18.08,14800.0,13.8539,13.8692,13.8462,13.8539,14800.0
2013-04-12 11:05:00,18.08,18.1,18.08,18.09,22200.0,13.8539,13.8692,13.8539,13.8615,22200.0
2013-04-12 11:10:00,18.09,18.11,18.09,18.1,41400.0,13.8615,13.8769,13.8615,13.8692,41400.0
2013-04-12 11:15:00,18.1,18.14,18.09,18.14,17600.0,13.8692,13.8999,13.8615,13.8999,17600.0
2013-04-12 11:20:00,18.14,18.14,18.11,18.13,19200.0,13.8999,13.8999,13.8769,13.8922,19200.0
2013-04-12 11:25:00,18.12,18.15,18.11,18.15,14400.0,13.8845,13.9075,13.8769,13.9075,14400.0
2013-04-12 11:30:00,18.15,18.15,18.12,18.12,9800.0,13.9075,13.9075,13.8845,13.8845,9800.0
2013-04-12 11:35:00,18.12,18.14,18.11,18.13,18200.0,13.8845,13.8999,13.8769,13.8922,18200.0
2013-04-12 11:40:00,18.12,18.13,18.11,18.11,7400.0,13.8845,13.8922,13.8769,13.8769,7400.0
2013-04-12 11:45:00,18.11,18.13,18.09,18.12,19600.0,13.8769,13.8922,13.8615,13.8845,19600.0
2013-04-12 11:50:00,18.13,18.2,18.12,18.2,49800.0,13.8922,13.9458,13.8845,13.9458,49800.0
2013-04-12 11:55:00,18.2,18.2,18.17,18.17,19800.0,13.9458,13.9458,13.9228,13.9228,19800.0
2013-04-12 12:00:00,18.18,18.18,18.15,18.15,19600.0,13.9305,13.9305,13.9075,13.9075,19600.0
2013-04-12 12:05:00,18.16,18.18,18.16,18.18,18200.0,13.9152,13.9305,13.9152,13.9305,18200.0
2013-04-12 12:10:00,18.18,18.18,18.17,18.17,6200.0,13.9305,13.9305,13.9228,13.9228,6200.0
2013-04-12 12:15:00,18.17,18.17,18.16,18.16,7400.0,13.9228,13.9228,13.9152,13.9152,7400.0
2013-04-12 12:20:00,18.16,18.16,18.13,18.13,19400.0,13.9152,13.9152,13.8922,13.8922,19400.0
2013-04-12 12:25:00,18.13,18.14,18.13,18.13,9600.0,13.8922,13.8999,13.8922,13.8922,9600.0
2013-04-12 12:30:00,18.13,18.15,18.13,18.15,15400.0,13.8922,13.9075,13.8922,13.9075,15400.0
2013-04-12 12:35:00,18.15,18.18,18.15,18.18,25000.0,13.9075,13.9305,13.9075,13.9305,25000.0
2013-04-12 12:40:00,18.18,18.2,18.18,18.18,20000.0,13.9305,13.9458,13.9305,13.9305,20000.0
2013-04-12 12:45:00,18.18,18.18,18.15,18.15,18000.0,13.9305,13.9305,13.9075,13.9075,18000.0
2013-04-12 12:50:00,18.15,18.17,18.15,18.17,28600.0,13.9075,13.9228,13.9075,13.9228,28600.0
2013-04-12 12:55:00,18.17,18.17,18.16,18.16,16200.0,13.9228,13.9228,13.9152,13.9152,16200.0
2013-04-12 13:00:00,18.16,18.17,18.16,18.17,31600.0,13.9152,13.9228,13.9152,13.9228,31600.0
2013-04-12 13:05:00,18.17,18.2,18.16,18.2,28200.0,13.9228,13.9458,13.9152,13.9458,28200.0
2013-04-12 13:10:00,18.2,18.2,18.18,18.18,8000.0,13.9458,13.9458,13.9305,13.9305,8000.0
2013-04-12 13:15:00,18.2,18.2,18.16,18.16,8400.0,13.9458,13.9458,13.9152,13.9152,8400.0
2013-04-12 13:20:00,18.16,18.17,18.16,18.16,13000.0,13.9152,13.9228,13.9152,13.9152,13000.0
2013-04-12 13:25:00,18.16,18.18,18.15,18.18,19400.0,13.9152,13.9305,13.9075,13.9305,19400.0
2013-04-12 13:30:00,18.17,18.17,18.15,18.15,14400.0,13.9228,13.9228,13.9075,13.9075,14400.0
2013-04-12 13:35:00,18.15,18.17,18.15,18.17,9200.0,13.9075,13.9228,13.9075,13.9228,9200.0
2013-04-12 13:40:00,18.16,18.17,18.15,18.17,28200.0,13.9152,13.9228,13.9075,13.9228,28200.0
2013-04-12 13:45:00,18.17,18.18,18.17,18.18,14800.0,13.9228,13.9305,13.9228,13.9305,14800.0
2013-04-12 13:50:00,18.19,18.19,18.17,18.17,8200.0,13.9382,13.9382,13.9228,13.9228,8200.0
2013-04-12 13:55:00,18.16,18.17,18.16,18.17,16800.0,13.9152,13.9228,13.9152,13.9228,16800.0
2013-04-12 14:00:00,18.17,18.18,18.16,18.16,22800.0,13.9228,13.9305,13.9152,13.9152,22800.0
2013-04-12 14:05:00,18.16,18.17,18.15,18.17,14000.0,13.9152,13.9228,13.9075,13.9228,14000.0
2013-04-12 14:10:00,18.16,18.16,18.15,18.15,10400.0,13.9152,13.9152,13.9075,13.9075,10400.0
2013-04-12 14:15:00,18.16,18.17,18.16,18.16,15800.0,13.9152,13.9228,13.9152,13.9152,15800.0
2013-04-12 14:20:00,18.16,18.16,18.14,18.14,18200.0,13.9152,13.9152,13.8999,13.8999,18200.0
2013-04-12 14:25:00,18.14,18.14,18.11,18.11,19600.0,13.8999,13.8999,13.8769,13.8769,19600.0
2013-04-12 14:30:00,18.1,18.1,18.09,18.1,8800.0,13.8692,13.8692,13.8615,13.8692,8800.0
2013-04-12 14:35:00,18.1,18.12,18.1,18.12,15200.0,13.8692,13.8845,13.8692,13.8845,15200.0
2013-04-12 14:40:00,18.13,18.14,18.13,18.13,21800.0,13.8922,13.8999,13.8922,13.8922,21800.0
2013-04-12 14:45:00,18.14,18.14,18.11,18.11,12800.0,13.8999,13.8999,13.8769,13.8769,12800.0
2013-04-12 14:50:00,18.11,18.12,18.1,18.11,18400.0,13.8769,13.8845,13.8692,13.8769,18400.0
2013-04-12 14:55:00,18.11,18.13,18.11,18.13,17200.0,13.8769,13.8922,13.8769,13.8922,17200.0
2013-04-12 15:00:00,18.13,18.15,18.13,18.15,22200.0,13.8922,13.9075,13.8922,13.9075,22200.0
2013-04-12 15:05:00,18.15,18.15,18.15,18.15,9000.0,13.9075,13.9075,13.9075,13.9075,9000.0
2013-04-12 15:10:00,18.15,18.17,18.14,18.16,30000.0,13.9075,13.9228,13.8999,13.9152,30000.0
2013-04-12 15:15:00,18.16,18.19,18.15,18.18,49000.0,13.9152,13.9382,13.9075,13.9305,49000.0
2013-04-12 15:20:00,18.18,18.18,18.15,18.15,45600.0,13.9305,13.9305,13.9075,13.9075,45600.0
2013-04-12 15:25:00,18.15,18.15,18.14,18.14,50200.0,13.9075,13.9075,13.8999,13.8999,50200.0
2013-04-12 15:30:00,18.14,18.15,18.14,18.14,40800.0,13.8999,13.9075,13.8999,13.8999,40800.0
2013-04-12 15:35:00,18.14,18.15,18.14,18.15,26000.0,13.8999,13.9075,13.8999,13.9075,26000.0
2013-04-12 15:40:00,18.15,18.16,18.15,18.15,46000.0,13.9075,13.9152,13.9075,13.9075,46000.0
2013-04-12 15:45:00,18.15,18.15,18.13,18.13,65400.0,13.9075,13.9075,13.8922,13.8922,65400.0
2013-04-12 15:50:00,18.13,18.15,18.13,18.14,85600.0,13.8922,13.9075,13.8922,13.8999,85600.0
2013-04-12 15:55:00,18.14,18.16,18.14,18.15,171000.0,13.8999,13.9152,13.8999,13.9075,171000.0
2013-04-15 09:30:00,18.04,18.1,18.0,18.05,37600.0,13.8232,13.8692,13.7926,13.8309,37600.0
2013-04-15 09:35:00,18.05,18.15,18.05,18.14,36600.0,13.8309,13.9075,13.8309,13.8999,36600.0
2013-04-15 09:40:00,18.13,18.13,18.11,18.11,24600.0,13.8922,13.8922,13.8769,13.8769,24600.0
2013-04-15 09:45:00,18.11,18.13,18.05,18.05,50000.0,13.8769,13.8922,13.8309,13.8309,50000.0
2013-04-15 09:50:00,18.05,18.11,18.03,18.1,22800.0,13.8309,13.8769,13.8156,13.8692,22800.0
2013-04-15 09:55:00,18.1,18.11,18.08,18.09,42000.0,13.8692,13.8769,13.8539,13.8615,42000.0
2013-04-15 10:00:00,18.1,18.1,18.04,18.05,45600.0,13.8692,13.8692,13.8232,13.8309,45600.0
2013-04-15 10:05:00,18.05,18.07,18.03,18.07,37200.0,13.8309,13.8462,13.8156,13.8462,37200.0
2013-04-15 10:10:00,18.07,18.12,18.07,18.12,19800.0,13.8462,13.8845,13.8462,13.8845,19800.0
2013-04-15 10:15:00,18.12,18.15,18.11,18.14,27000.0,13.8845,13.9075,13.8769,13.8999,27000.0
2013-04-15 10:20:00,18.14,18.15,18.07,18.09,54600.0,13.8999,13.9075,13.8462,13.8615,54600.0
2013-04-15 10:25:00,18.09,18.11,18.07,18.11,12400.0,13.8615,13.8769,13.8462,13.8769,12400.0
2013-04-15 10:30:00,18.1,18.13,18.09,18.13,19600.0,13.8692,13.8922,13.8615,13.8922,19600.0
2013-04-15 10:35:00,18.12,18.15,18.11,18.15,16800.0,13.8845,13.9075,13.8769,13.9075,16800.0
2013-04-15 10:40:00,18.14,18.18,18.13,18.17,16400.0,13.8999,13.9305,13.8922,13.9228,16400.0
2013-04-15 10:45:00,18.18,18.2,18.18,18.18,9600.0,13.9305,13.9458,13.9305,13.9305,9600.0
2013-04-15 10:50:00,18.2,18.2,18.16,18.16,71200.0,13.9458,13.9458,13.9152,13.9152,71200.0
2013-04-15 10:55:00,18.16,18.18,18.14,18.18,16400.0,13.9152,13.9305,13.8999,13.9305,16400.0
2013-04-15 11:00:00,18.18,18.18,18.14,18.14,13600.0,13.9305,13.9305,13.8999,13.8999,13600.0
2013-04-15 11:05:00,18.13,18.15,18.13,18.14,8000.0,13.8922,13.9075,13.8922,13.8999,8000.0
2013-04-15 11:10:00,18.14,18.14,18.11,18.13,15400.0,13.8999,13.8999,13.8769,13.8922,15400.0
2013-04-15 11:15:00,18.12,18.13,18.1,18.1,18800.0,13.8845,13.8922,13.8692,13.8692,18800.0
2013-04-15 11:20:00,18.11,18.13,18.11,18.13,13600.0,13.8769,13.8922,13.8769,13.8922,13600.0
2013-04-15 11:25:00,18.12,18.15,18.11,18.15,8200.0,13.8845,13.9075,13.8769,13.9075,8200.0
2013-04-15 11:30:00,18.14,18.17,18.13,18.16,11600.0,13.8999,13.9228,13.8922,13.9152,11600.0
2013-04-15 11:35:00,18.16,18.21,18.16,18.21,12200.0,13.9152,13.9535,13.9152,13.9535,12200.0
2013-04-15 11:40:00,18.21,18.22,18.21,18.21,11400.0,13.9535,13.9612,13.9535,13.9535,11400.0
2013-04-15 11:45:00,18.21,18.21,18.15,18.15,15800.0,13.9535,13.9535,13.9075,13.9075,15800.0
2013-04-15 11:50:00,18.15,18.15,18.09,18.1,39200.0,13.9075,13.9075,13.8615,13.8692,39200.0
2013-04-15 11:55:00,18.1,18.11,18.08,18.09,18400.0,13.8692,13.8769,13.8539,13.8615,18400.0
2013-04-15 12:00:00,18.09,18.09,18.04,18.05,23200.0,13.8615,13.8615,13.8232,13.8309,23200.0
2013-04-15 12:05:00,18.05,18.1,18.05,18.08,73000.0,13.8309,13.8692,13.8309,13.8539,73000.0
2013-04-15 12:10:00,18.08,18.14,18.08,18.14,14000.0,13.8539,13.8999,13.8539,13.8999,14000.0
2013-04-15 12:15:00,18.14,18.14,18.12,18.13,12600.0,13.8999,13.8999,13.8845,13.8922,12600.0
2013-04-15 12:20:00,18.13,18.15,18.1,18.1,16800.0,13.8922,13.9075,13.8692,13.8692,16800.0
2013-04-15 12:25:00,18.09,18.09,18.07,18.09,29600.0,13.8615,13.8615,13.8462,13.8615,29600.0
2013-04-15 12:30:00,18.09,18.09,18.06,18.06,19000.0,13.8615,13.8615,13.8386,13.8386,19000.0
2013-04-15 12:35:00,18.06,18.07,18.05,18.05,29200.0,13.8386,13.8462,13.8309,13.8309,29200.0
2013-04-15 12:40:00,18.05,18.08,18.04,18.08,14400.0,13.8309,13.8539,13.8232,13.8539,14400.0
2013-04-15 12:45:00,18.07,18.07,18.03,18.04,41600.0,13.8462,13.8462,13.8156,13.8232,41600.0
2013-04-15 12:50:00,18.05,18.06,18.02,18.04,51000.0,13.8309,13.8386,13.8079,13.8232,51000.0
2013-04-15 12:55:00,18.03,18.08,18.02,18.08,75600.0,13.8156,13.8539,13.8079,13.8539,75600.0
2013-04-15 13:00:00,18.08,18.08,18.07,18.08,9200.0,13.8539,13.8539,13.8462,13.8539,9200.0
2013-04-15 13:05:00,18.08,18.11,18.07,18.11,23200.0,13.8539,13.8769,13.8462,13.8769,23200.0
2013-04-15 13:10:00,18.11,18.12,18.1,18.11,15400.0,13.8769,13.8845,13.8692,13.8769,15400.0
2013-04-15 13:15:00,18.11,18.11,18.09,18.11,20600.0,13.8769,13.8769,13.8615,13.8769,20600.0
2013-04-15 13:20:00,18.11,18.11,18.09,18.1,29000.0,13.8769,13.8769,13.8615,13.8692,29000.0
2013-04-15 13:25:00,18.1,18.11,18.08,18.11,24400.0,13.8692,13.8769,13.8539,13.8769,24400.0
2013-04-15 13:30:00,18.11,18.11,18.1,18.11,19600.0,13.8769,13.8769,13.8692,13.8769,19600.0
2013-04-15 13:35:00,18.11,18.13,18.11,18.12,16200.0,13.8769,13.8922,13.8769,13.8845,16200.0
2013-04-15 13:40:00,18.12,18.13,18.06,18.06,23000.0,13.8845,13.8922,13.8386,13.8386,23000.0
2013-04-15 13:45:00,18.07,18.09,18.06,18.09,9600.0,13.8462,13.8615,13.8386,13.8615,9600.0
2013-04-15 13:50:00,18.09,18.09,18.07,18.07,12200.0,13.8615,13.8615,13.8462,13.8462,12200.0
2013-04-15 13:55:00,18.07,18.08,18.07,18.08,27000.0,13.8462,13.8539,13.8462,13.8539,27000.0
2013-04-15 14:00:00,18.08,18.08,18.05,18.05,36200.0,13.8539,13.8539,13.8309,13.8309,36200.0
2013-04-15 14:05:00,18.05,18.06,18.04,18.05,38000.0,13.8309,13.8386,13.8232,13.8309,38000.0
2013-04-15 14:10:00,18.06,18.06,18.04,18.06,33000.0,13.8386,13.8386,13.8232,13.8386,33000.0
2013-04-15 14:15:00,18.06,18.06,18.03,18.04,18000.0,13.8386,13.8386,13.8156,13.8232,18000.0
2013-04-15 14:20:00,18.04,18.06,18.04,18.05,22600.0,13.8232,13.8386,13.8232,13.8309,22600.0
2013-04-15 14:25:00,18.04,18.04,18.0,18.02,13200.0,13.8232,13.8232,13.7926,13.8079,13200.0
2013-04-15 14:30:00,18.03,18.03,18.01,18.01,12200.0,13.8156,13.8156,13.8002,13.8002,12200.0
2013-04-15 14:35:00,18.01,18.06,18.01,18.05,25000.0,13.8002,13.8386,13.8002,13.8309,25000.0
2013-04-15 14:40:00,18.05,18.08,18.04,18.08,17600.0,13.8309,13.8539,13.8232,13.8539,17600.0
2013-04-15 14:45:00,18.08,18.11,18.08,18.09,29000.0,13.8539,13.8769,13.8539,13.8615,29000.0
2013-04-15 14:50:00,18.09,18.09,18.08,18.09,32400.0,13.8615,13.8615,13.8539,13.8615,32400.0
2013-04-15 14:55:00,18.09,18.09,17.99,18.01,34400.0,13.8615,13.8615,13.7849,13.8002,34400.0
2013-04-15 15:00:00,18.0,18.01,17.97,17.99,164400.0,13.7926,13.8002,13.7696,13.7849,164400.0
2013-04-15 15:05:00,17.99,17.99,17.93,17.95,45200.0,13.7849,13.7849,13.7389,13.7543,45200.0
2013-04-15 15:10:00,17.97,17.98,17.93,17.98,56800.0,13.7696,13.7773,13.7389,13.7773,56800.0
2013-04-15 15:15:00,17.98,18.0,17.97,17.99,57200.0,13.7773,13.7926,13.7696,13.7849,57200.0
2013-04-15 15:20:00,17.99,18.0,17.97,17.98,34400.0,13.7849,13.7926,13.7696,13.7773,34400.0
2013-04-15 15:25:00,17.98,17.98,17.94,17.95,24400.0,13.7773,13.7773,13.7466,13.7543,24400.0
2013-04-15 15:30:00,17.96,17.96,17.93,17.93,33600.0,13.7619,13.7619,13.7389,13.7389,33600.0
2013-04-15 15:35:00,17.93,17.93,17.9,17.91,41400.0,13.7389,13.7389,13.716,13.7236,41400.0
2013-04-15 15:40:00,17.93,17.97,17.92,17.96,37000.0,13.7389,13.7696,13.7313,13.7619,37000.0
2013-04-15 15:45:00,17.96,18.0,17.96,17.97,103800.0,13.7619,13.7926,13.7619,13.7696,103800.0
2013-04-15 15:50:00,17.97,18.01,17.96,18.0,88400.0,13.7696,13.8002,13.7619,13.7926,88400.0
2013-04-15 15:55:00,18.0,18.0,17.93,17.94,157400.0,13.7926,13.7926,13.7389,13.7466,157400.0
2013-04-16 09:30:00,18.0,18.08,17.9,17.92,78000.0,13.7926,13.8539,13.716,13.7313,78000.0
2013-04-16 09:35:00,17.93,18.01,17.92,18.0,17000.0,13.7389,13.8002,13.7313,13.7926,17000.0
2013-04-16 09:40:00,18.0,18.05,18.0,18.04,77800.0,13.7926,13.8309,13.7926,13.8232,77800.0
2013-04-16 09:45:00,18.05,18.05,17.99,18.0,49600.0,13.8309,13.8309,13.7849,13.7926,49600.0
2013-04-16 09:50:00,18.0,18.04,17.98,17.99,28200.0,13.7926,13.8232,13.7773,13.7849,28200.0
2013-04-16 09:55:00,17.99,17.99,17.94,17.97,16800.0,13.7849,13.7849,13.7466,13.7696,16800.0
2013-04-16 10:00:00,17.96,17.98,17.91,17.92,41200.0,13.7619,13.7773,13.7236,13.7313,41200.0
2013-04-16 10:05:00,17.93,17.99,17.93,17.98,31400.0,13.7389,13.7849,13.7389,13.7773,31400.0
2013-04-16 10:10:00,17.97,18.0,17.97,17.98,33800.0,13.7696,13.7926,13.7696,13.7773,33800.0
2013-04-16 10:15:00,17.98,17.98,17.96,17.96,27000.0,13.7773,13.7773,13.7619,13.7619,27000.0
2013-04-16 10:20:00,17.96,17.99,17.96,17.99,16200.0,13.7619,13.7849,13.7619,13.7849,16200.0
2013-04-16 10:25:00,17.98,18.0,17.98,17.98,7000.0,13.7773,13.7926,13.7773,13.7773,7000.0
2013-04-16 10:30:00,17.99,18.03,17.99,18.02,10800.0,13.7849,13.8156,13.7849,13.8079,10800.0
2013-04-16 10:35:00,18.03,18.03,18.01,18.02,10400.0,13.8156,13.8156,13.8002,13.8079,10400.0
2013-04-16 10:40:00,18.02,18.03,18.02,18.02,16600.0,13.8079,13.8156,13.8079,13.8079,16600.0
2013-04-16 10:45:00,18.02,18.02,18.0,18.02,28000.0,13.8079,13.8079,13.7926,13.8079,28000.0
2013-04-16 10:50:00,18.03,18.03,18.02,18.03,8000.0,13.8156,13.8156,13.8079,13.8156,8000.0
2013-04-16 10:55:00,18.03,18.05,18.03,18.05,15000.0,13.8156,13.8309,13.8156,13.8309,15000.0
2013-04-16 11:00:00,18.06,18.08,18.06,18.06,22200.0,13.8386,13.8539,13.8386,13.8386,22200.0
2013-04-16 11:05:00,18.06,18.07,18.06,18.07,23000.0,13.8386,13.8462,13.8386,13.8462,23000.0
2013-04-16 11:10:00,18.08,18.12,18.07,18.12,12800.0,13.8539,13.8845,13.8462,13.8845,12800.0
2013-04-16 11:15:00,18.12,18.16,18.11,18.14,24800.0,13.8845,13.9152,13.8769,13.8999,24800.0
2013-04-16 11:20:00,18.14,18.14,18.11,18.11,15600.0,13.8999,13.8999,13.8769,13.8769,15600.0
2013-04-16 11:25:00,18.11,18.11,18.09,18.11,12400.0,13.8769,13.8769,13.8615,13.8769,12400.0
2013-04-16 11:30:00,18.11,18.12,18.09,18.09,19200.0,13.8769,13.8845,13.8615,13.8615,19200.0
2013-04-16 11:35:00,18.09,18.11,18.09,18.1,10600.0,13.8615,13.8769,13.8615,13.8692,10600.0
2013-04-16 11:40:00,18.11,18.14,18.1,18.14,7600.0,13.8769,13.8999,13.8692,13.8999,7600.0
2013-04-16 11:45:00,18.15,18.17,18.15,18.16,6800.0,13.9075,13.9228,13.9075,13.9152,6800.0
2013-04-16 11:50:00,18.16,18.22,18.16,18.22,51600.0,13.9152,13.9612,13.9152,13.9612,51600.0
2013-04-16 11:55:00,18.21,18.21,18.18,18.18,11800.0,13.9535,13.9535,13.9305,13.9305,11800.0
2013-04-16 12:00:00,18.18,18.21,18.18,18.18,16600.0,13.9305,13.9535,13.9305,13.9305,16600.0
2013-04-16 12:05:00,18.18,18.18,18.14,18.15,9800.0,13.9305,13.9305,13.8999,13.9075,9800.0
2013-04-16 12:10:00,18.15,18.16,18.11,18.11,10200.0,13.9075,13.9152,13.8769,13.8769,10200.0
2013-04-16 12:15:00,18.11,18.11,18.11,18.11,8600.0,13.8769,13.8769,13.8769,13.8769,8600.0
2013-04-16 12:20:00,18.11,18.11,18.09,18.1,7200.0,13.8769,13.8769,13.8615,13.8692,7200.0
2013-04-16 12:25:00,18.1,18.12,18.1,18.12,5000.0,13.8692,13.8845,13.8692,13.8845,5000.0
2013-04-16 12:30:00,18.12,18.15,18.12,18.14,16800.0,13.8845,13.9075,13.8845,13.8999,16800.0
2013-04-16 12:35:00,18.14,18.15,18.14,18.15,32800.0,13.8999,13.9075,13.8999,13.9075,32800.0
2013-04-16 12:40:00,18.14,18.15,18.14,18.14,10200.0,13.8999,13.9075,13.8999,13.8999,10200.0
2013-04-16 12:45:00,18.14,18.16,18.13,18.15,11800.0,13.8999,13.9152,13.8922,13.9075,11800.0
2013-04-16 12:50:00,18.15,18.18,18.14,18.18,12600.0,13.9075,13.9305,13.8999,13.9305,12600.0
2013-04-16 12:55:00,18.17,18.2,18.17,18.2,13800.0,13.9228,13.9458,13.9228,13.9458,13800.0
2013-04-16 13:00:00,18.2,18.2,18.18,18.18,59000.0,13.9458,13.9458,13.9305,13.9305,59000.0
2013-04-16 13:05:00,18.19,18.19,18.16,18.16,27000.0,13.9382,13.9382,13.9152,13.9152,27000.0
2013-04-16 13:10:00,18.17,18.17,18.13,18.13,23800.0,13.9228,13.9228,13.8922,13.8922,23800.0
2013-04-16 13:15:00,18.13,18.16,18.13,18.16,26000.0,13.8922,13.9152,13.8922,13.9152,26000.0
2013-04-16 13:20:00,18.16,18.17,18.14,18.14,14600.0,13.9152,13.9228,13.8999,13.8999,14600.0
2013-04-16 13:25:00,18.14,18.15,18.13,18.13,31400.0,13.8999,13.9075,13.8922,13.8922,31400.0
2013-04-16 13:30:00,18.13,18.15,18.13,18.14,23200.0,13.8922,13.9075,13.8922,13.8999,23200.0
2013-04-16 13:35:00,18.15,18.16,18.14,18.16,12400.0,13.9075,13.9152,13.8999,13.9152,12400.0
2013-04-16 13:40:00,18.16,18.16,18.14,18.14,17000.0,13.9152,13.9152,13.8999,13.8999,17000.0
2013-04-16 13:45:00,18.14,18.15,18.12,18.12,36200.0,13.8999,13.9075,13.8845,13.8845,36200.0
2013-04-16 13:50:00,18.12,18.13,18.11,18.12,19200.0,13.8845,13.8922,13.8769,13.8845,19200.0
2013-04-16 13:55:00,18.11,18.12,18.11,18.11,13000.0,13.8769,13.8845,13.8769,13.8769,13000.0
2013-04-16 14:00:00,18.11,18.14,18.11,18.13,15400.0,13.8769,13.8999,13.8769,13.8922,15400.0
2013-04-16 14:05:00,18.14,18.14,18.14,18.14,16200.0,13.8999,13.8999,13.8999,13.8999,16200.0
2013-04-16 14:10:00,18.14,18.14,18.11,18.11,28600.0,13.8999,13.8999,13.8769,13.8769,28600.0
2013-04-16 14:15:00,18.11,18.11,18.1,18.1,12000.0,13.8769,13.8769,13.8692,13.8692,12000.0
2013-04-16 14:20:00,18.1,18.11,18.09,18.09,18200.0,13.8692,13.8769,13.8615,13.8615,18200.0
2013-04-16 14:25:00,18.09,18.1,18.08,18.1,34200.0,13.8615,13.8692,13.8539,13.8692,34200.0
2013-04-16 14:30:00,18.11,18.11,18.08,18.08,34400.0,13.8769,13.8769,13.8539,13.8539,34400.0
2013-04-16 14:35:00,18.08,18.09,18.07,18.08,21600.0,13.8539,13.8615,13.8462,13.8539,21600.0
2013-04-16 14:40:00,18.08,18.08,18.08,18.08,8400.0,13.8539,13.8539,13.8539,13.8539,8400.0
2013-04-16 14:45:00,18.08,18.09,18.07,18.08,41400.0,13.8539,13.8615,13.8462,13.8539,41400.0
2013-04-16 14:50:00,18.09,18.09,18.08,18.08,22600.0,13.8615,13.8615,13.8539,13.8539,22600.0
2013-04-16 14:55:00,18.08,18.08,18.05,18.06,36400.0,13.8539,13.8539,13.8309,13.8386,36400.0
2013-04-16 15:00:00,18.06,18.07,18.06,18.06,37800.0,13.8386,13.8462,13.8386,13.8386,37800.0
2013-04-16 15:05:00,18.07,18.08,18.06,18.07,31400.0,13.8462,13.8539,13.8386,13.8462,31400.0
2013-04-16 15:10:00,18.08,18.08,18.07,18.08,15800.0,13.8539,13.8539,13.8462,13.8539,15800.0
2013-04-16 15:15:00,18.08,18.09,18.07,18.08,56000.0,13.8539,13.8615,13.8462,13.8539,56000.0
2013-04-16 15:20:00,18.08,18.09,18.08,18.09,23400.0,13.8539,13.8615,13.8539,13.8615,23400.0
2013-04-16 15:25:00,18.09,18.12,18.09,18.12,32600.0,13.8615,13.8845,13.8615,13.8845,32600.0
2013-04-16 15:30:00,18.13,18.13,18.11,18.13,43000.0,13.8922,13.8922,13.8769,13.8922,43000.0
2013-04-16 15:35:00,18.13,18.15,18.13,18.14,18200.0,13.8922,13.9075,13.8922,13.8999,18200.0
2013-04-16 15:40:00,18.15,18.17,18.14,18.17,32000.0,13.9075,13.9228,13.8999,13.9228,32000.0
2013-04-16 15:45:00,18.17,18.17,18.15,18.15,58600.0,13.9228,13.9228,13.9075,13.9075,58600.0
2013-04-16 15:50:00,18.16,18.16,18.14,18.15,49400.0,13.9152,13.9152,13.8999,13.9075,49400.0
2013-04-16 15:55:00,18.15,18.17,18.15,18.16,183200.0,13.9075,13.9228,13.9075,13.9152,183200.0
2013-04-17 09:30:00,17.95,17.95,17.67,17.7,103400.0,13.7543,13.7543,13.5397,13.5627,103400.0
2013-04-17 09:35:00,17.7,17.74,17.64,17.65,73400.0,13.5627,13.5934,13.5167,13.5244,73400.0
2013-04-17 09:40:00,17.64,17.66,17.61,17.64,56000.0,13.5167,13.5321,13.4937,13.5167,56000.0
2013-04-17 09:45:00,17.64,17.68,17.62,17.65,60600.0,13.5167,13.5474,13.5014,13.5244,60600.0
2013-04-17 09:50:00,17.66,17.71,17.64,17.68,71000.0,13.5321,13.5704,13.5167,13.5474,71000.0
2013-04-17 09:55:00,17.68,17.71,17.66,17.67,44200.0,13.5474,13.5704,13.5321,13.5397,44200.0
2013-04-17 10:00:00,17.67,17.69,17.66,17.66,76200.0,13.5397,13.555,13.5321,13.5321,76200.0
2013-04-17 10:05:00,17.66,17.69,17.65,17.69,36000.0,13.5321,13.555,13.5244,13.555,36000.0
2013-04-17 10:10:00,17.7,17.73,17.66,17.66,61800.0,13.5627,13.5857,13.5321,13.5321,61800.0
2013-04-17 10:15:00,17.66,17.67,17.59,17.59,63800.0,13.5321,13.5397,13.4784,13.4784,63800.0
2013-04-17 10:20:00,17.58,17.62,17.57,17.62,35800.0,13.4708,13.5014,13.4631,13.5014,35800.0
2013-04-17 10:25:00,17.61,17.63,17.6,17.63,18600.0,13.4937,13.5091,13.4861,13.5091,18600.0
2013-04-17 10:30:00,17.62,17.62,17.58,17.6,21800.0,13.5014,13.5014,13.4708,13.4861,21800.0
2013-04-17 10:35:00,17.59,17.61,17.56,17.56,17600.0,13.4784,13.4937,13.4554,13.4554,17600.0
2013-04-17 10:40:00,17.56,17.58,17.5,17.51,38000.0,13.4554,13.4708,13.4095,13.4171,38000.0
2013-04-17 10:45:00,17.5,17.53,17.49,17.49,42600.0,13.4095,13.4324,13.4018,13.4018,42600.0
2013-04-17 10:50:00,17.49,17.5,17.46,17.5,54800.0,13.4018,13.4095,13.3788,13.4095,54800.0
2013-04-17 10:55:00,17.49,17.5,17.44,17.46,51800.0,13.4018,13.4095,13.3635,13.3788,51800.0
2013-04-17 11:00:00,17.46,17.47,17.42,17.43,81800.0,13.3788,13.3865,13.3482,13.3558,81800.0
2013-04-17 11:05:00,17.43,17.45,17.36,17.38,117600.0,13.3558,13.3711,13.3022,13.3175,117600.0
2013-04-17 11:10:00,17.37,17.41,17.36,17.37,85400.0,13.3098,13.3405,13.3022,13.3098,85400.0
2013-04-17 11:15:00,17.37,17.41,17.35,17.41,79600.0,13.3098,13.3405,13.2945,13.3405,79600.0
2013-04-17 11:20:00,17.4,17.47,17.4,17.45,99600.0,13.3328,13.3865,13.3328,13.3711,99600.0
2013-04-17 11:25:00,17.45,17.46,17.43,17.44,72800.0,13.3711,13.3788,13.3558,13.3635,72800.0
2013-04-17 11:30:00,17.43,17.45,17.39,17.39,39400.0,13.3558,13.3711,13.3252,13.3252,39400.0
2013-04-17 11:35:00,17.39,17.5,17.39,17.49,64000.0,13.3252,13.4095,13.3252,13.4018,64000.0
2013-04-17 11:40:00,17.5,17.57,17.5,17.56,125400.0,13.4095,13.4631,13.4095,13.4554,125400.0
2013-04-17 11:45:00,17.56,17.56,17.49,17.5,56000.0,13.4554,13.4554,13.4018,13.4095,56000.0
2013-04-17 11:50:00,17.5,17.5,17.48,17.5,61000.0,13.4095,13.4095,13.3941,13.4095,61000.0
2013-04-17 11:55:00,17.5,17.5,17.47,17.49,55200.0,13.4095,13.4095,13.3865,13.4018,55200.0
2013-04-17 12:00:00,17.5,17.52,17.48,17.49,33400.0,13.4095,13.4248,13.3941,13.4018,33400.0
2013-04-17 12:05:00,17.48,17.49,17.45,17.45,38800.0,13.3941,13.4018,13.3711,13.3711,38800.0
2013-04-17 12:10:00,17.45,17.46,17.41,17.42,127200.0,13.3711,13.3788,13.3405,13.3482,127200.0
2013-04-17 12:15:00,17.42,17.42,17.36,17.39,48400.0,13.3482,13.3482,13.3022,13.3252,48400.0
2013-04-17 12:20:00,17.39,17.43,17.37,17.43,25200.0,13.3252,13.3558,13.3098,13.3558,25200.0
2013-04-17 12:25:00,17.43,17.43,17.38,17.38,25800.0,13.3558,13.3558,13.3175,13.3175,25800.0
2013-04-17 12:30:00,17.38,17.42,17.38,17.42,24200.0,13.3175,13.3482,13.3175,13.3482,24200.0
2013-04-17 12:35:00,17.43,17.44,17.41,17.43,23000.0,13.3558,13.3635,13.3405,13.3558,23000.0
2013-04-17 12:40:00,17.43,17.44,17.4,17.42,46400.0,13.3558,13.3635,13.3328,13.3482,46400.0
2013-04-17 12:45:00,17.42,17.44,17.4,17.42,82000.0,13.3482,13.3635,13.3328,13.3482,82000.0
2013-04-17 12:50:00,17.42,17.45,17.4,17.43,56600.0,13.3482,13.3711,13.3328,13.3558,56600.0
2013-04-17 12:55:00,17.43,17.46,17.42,17.45,15800.0,13.3558,13.3788,13.3482,13.3711,15800.0
2013-04-17 13:00:00,17.45,17.51,17.44,17.5,53600.0,13.3711,13.4171,13.3635,13.4095,53600.0
2013-04-17 13:05:00,17.51,17.52,17.48,17.5,43200.0,13.4171,13.4248,13.3941,13.4095,43200.0
2013-04-17 13:10:00,17.5,17.5,17.45,17.46,19600.0,13.4095,13.4095,13.3711,13.3788,19600.0
2013-04-17 13:15:00,17.46,17.47,17.42,17.42,41800.0,13.3788,13.3865,13.3482,13.3482,41800.0
2013-04-17 13:20:00,17.42,17.46,17.42,17.45,40600.0,13.3482,13.3788,13.3482,13.3711,40600.0
2013-04-17 13:25:00,17.45,17.47,17.42,17.43,36400.0,13.3711,13.3865,13.3482,13.3558,36400.0
2013-04-17 13:30:00,17.42,17.46,17.42,17.42,39200.0,13.3482,13.3788,13.3482,13.3482,39200.0
2013-04-17 13:35:00,17.42,17.49,17.42,17.48,25800.0,13.3482,13.4018,13.3482,13.3941,25800.0
2013-04-17 13:40:00,17.48,17.52,17.48,17.52,38600.0,13.3941,13.4248,13.3941,13.4248,38600.0
2013-04-17 13:45:00,17.52,17.55,17.52,17.53,27000.0,13.4248,13.4478,13.4248,13.4324,27000.0
2013-04-17 13:50:00,17.54,17.55,17.52,17.53,33800.0,13.4401,13.4478,13.4248,13.4324,33800.0
2013-04-17 13:55:00,17.53,17.54,17.51,17.53,61400.0,13.4324,13.4401,13.4171,13.4324,61400.0
2013-04-17 14:00:00,17.53,17.54,17.51,17.53,37400.0,13.4324,13.4401,13.4171,13.4324,37400.0
2013-04-17 14:05:00,17.54,17.58,17.53,17.55,59200.0,13.4401,13.4708,13.4324,13.4478,59200.0
2013-04-17 14:10:00,17.56,17.56,17.54,17.54,43800.0,13.4554,13.4554,13.4401,13.4401,43800.0
2013-04-17 14:15:00,17.54,17.57,17.5,17.5,79200.0,13.4401,13.4631,13.4095,13.4095,79200.0
2013-04-17 14:20:00,17.5,17.54,17.49,17.51,29400.0,13.4095,13.4401,13.4018,13.4171,29400.0
2013-04-17 14:25:00,17.51,17.56,17.49,17.52,50000.0,13.4171,13.4554,13.4018,13.4248,50000.0
2013-04-17 14:30:00,17.52,17.53,17.49,17.5,76200.0,13.4248,13.4324,13.4018,13.4095,76200.0
2013-04-17 14:35:00,17.5,17.51,17.47,17.49,41400.0,13.4095,13.4171,13.3865,13.4018,41400.0
2013-04-17 14:40:00,17.49,17.5,17.47,17.47,60600.0,13.4018,13.4095,13.3865,13.3865,60600.0
2013-04-17 14:45:00,17.46,17.5,17.46,17.49,44800.0,13.3788,13.4095,13.3788,13.4018,44800.0
2013-04-17 14:50:00,17.48,17.49,17.46,17.47,61800.0,13.3941,13.4018,13.3788,13.3865,61800.0
2013-04-17 14:55:00,17.47,17.52,17.47,17.5,62000.0,13.3865,13.4248,13.3865,13.4095,62000.0
2013-04-17 15:00:00,17.5,17.53,17.49,17.52,63200.0,13.4095,13.4324,13.4018,13.4248,63200.0
2013-04-17 15:05:00,17.53,17.54,17.48,17.49,193200.0,13.4324,13.4401,13.3941,13.4018,193200.0
2013-04-17 15:10:00,17.49,17.5,17.48,17.49,45800.0,13.4018,13.4095,13.3941,13.4018,45800.0
2013-04-17 15:15:00,17.49,17.52,17.48,17.48,79600.0,13.4018,13.4248,13.3941,13.3941,79600.0
2013-04-17 15:20:00,17.48,17.5,17.47,17.5,69400.0,13.3941,13.4095,13.3865,13.4095,69400.0
2013-04-17 15:25:00,17.5,17.5,17.47,17.48,47200.0,13.4095,13.4095,13.3865,13.3941,47200.0
2013-04-17 15:30:00,17.48,17.49,17.45,17.45,51000.0,13.3941,13.4018,13.3711,13.3711,51000.0
2013-04-17 15:35:00,17.45,17.48,17.44,17.45,68400.0,13.3711,13.3941,13.3635,13.3711,68400.0
2013-04-17 15:40:00,17.45,17.46,17.43,17.45,55200.0,13.3711,13.3788,13.3558,13.3711,55200.0
2013-04-17 15:45:00,17.45,17.49,17.45,17.46,256600.0,13.3711,13.4018,13.3711,13.3788,256600.0
2013-04-17 15:50:00,17.47,17.49,17.44,17.47,318600.0,13.3865,13.4018,13.3635,13.3865,318600.0
2013-04-17 15:55:00,17.48,17.5,17.43,17.47,333800.0,13.3941,13.4095,13.3558,13.3865,333800.0
2013-04-18 09:30:00,17.65,17.66,17.48,17.55,133800.0,13.5244,13.5321,13.3941,13.4478,133800.0
2013-04-18 09:35:00,17.54,17.56,17.39,17.4,159800.0,13.4401,13.4554,13.3252,13.3328,159800.0
2013-04-18 09:40:00,17.43,17.49,17.43,17.47,37200.0,13.3558,13.4018,13.3558,13.3865,37200.0
2013-04-18 09:45:00,17.47,17.51,17.42,17.43,73000.0,13.3865,13.4171,13.3482,13.3558,73000.0
2013-04-18 09:50:00,17.43,17.43,17.39,17.39,26200.0,13.3558,13.3558,13.3252,13.3252,26200.0
2013-04-18 09:55:00,17.39,17.39,17.33,17.36,42400.0,13.3252,13.3252,13.2792,13.3022,42400.0
2013-04-18 10:00:00,17.36,17.36,17.25,17.27,84200.0,13.3022,13.3022,13.2179,13.2332,84200.0
2013-04-18 10:05:00,17.26,17.35,17.25,17.28,52800.0,13.2256,13.2945,13.2179,13.2409,52800.0
2013-04-18 10:10:00,17.28,17.31,17.25,17.3,102000.0,13.2409,13.2639,13.2179,13.2562,102000.0
2013-04-18 10:15:00,17.31,17.34,17.26,17.26,50400.0,13.2639,13.2869,13.2256,13.2256,50400.0
2013-04-18 10:20:00,17.27,17.31,17.27,17.31,35400.0,13.2332,13.2639,13.2332,13.2639,35400.0
2013-04-18 10:25:00,17.31,17.35,17.27,17.35,79000.0,13.2639,13.2945,13.2332,13.2945,79000.0
2013-04-18 10:30:00,17.36,17.38,17.35,17.36,76400.0,13.3022,13.3175,13.2945,13.3022,76400.0
2013-04-18 10:35:00,17.36,17.36,17.33,17.33,27600.0,13.3022,13.3022,13.2792,13.2792,27600.0
2013-04-18 10:40:00,17.33,17.36,17.33,17.36,26800.0,13.2792,13.3022,13.2792,13.3022,26800.0
2013-04-18 10:45:00,17.38,17.42,17.38,17.4,36200.0,13.3175,13.3482,13.3175,13.3328,36200.0
2013-04-18 10:50:00,17.42,17.46,17.42,17.46,71800.0,13.3482,13.3788,13.3482,13.3788,71800.0
2013-04-18 10:55:00,17.46,17.46,17.42,17.44,39800.0,13.3788,13.3788,13.3482,13.3635,39800.0
2013-04-18 11:00:00,17.44,17.44,17.39,17.41,44000.0,13.3635,13.3635,13.3252,13.3405,44000.0
2013-04-18 11:05:00,17.41,17.41,17.38,17.38,22600.0,13.3405,13.3405,13.3175,13.3175,22600.0
2013-04-18 11:10:00,17.38,17.4,17.35,17.36,53400.0,13.3175,13.3328,13.2945,13.3022,53400.0
2013-04-18 11:15:00,17.37,17.39,17.35,17.35,62600.0,13.3098,13.3252,13.2945,13.2945,62600.0
2013-04-18 11:20:00,17.35,17.37,17.35,17.35,34400.0,13.2945,13.3098,13.2945,13.2945,34400.0
2013-04-18 11:25:00,17.35,17.37,17.33,17.33,22000.0,13.2945,13.3098,13.2792,13.2792,22000.0
2013-04-18 11:30:00,17.32,17.35,17.32,17.33,20800.0,13.2715,13.2945,13.2715,13.2792,20800.0
2013-04-18 11:35:00,17.33,17.33,17.3,17.33,74000.0,13.2792,13.2792,13.2562,13.2792,74000.0
2013-04-18 11:40:00,17.33,17.34,17.23,17.23,47400.0,13.2792,13.2869,13.2026,13.2026,47400.0
2013-04-18 11:45:00,17.23,17.24,17.19,17.23,139600.0,13.2026,13.2102,13.1719,13.2026,139600.0
2013-04-18 11:50:00,17.23,17.28,17.2,17.28,121400.0,13.2026,13.2409,13.1796,13.2409,121400.0
2013-04-18 11:55:00,17.28,17.3,17.26,17.3,55800.0,13.2409,13.2562,13.2256,13.2562,55800.0
2013-04-18 12:00:00,17.29,17.31,17.24,17.25,24600.0,13.2485,13.2639,13.2102,13.2179,24600.0
2013-04-18 12:05:00,17.25,17.25,17.22,17.22,18000.0,13.2179,13.2179,13.1949,13.1949,18000.0
2013-04-18 12:10:00,17.23,17.28,17.23,17.27,34400.0,13.2026,13.2409,13.2026,13.2332,34400.0
2013-04-18 12:15:00,17.27,17.27,17.23,17.24,49600.0,13.2332,13.2332,13.2026,13.2102,49600.0
2013-04-18 12:20:00,17.24,17.24,17.18,17.18,82000.0,13.2102,13.2102,13.1643,13.1643,82000.0
2013-04-18 12:25:00,17.18,17.22,17.18,17.21,34200.0,13.1643,13.1949,13.1643,13.1872,34200.0
2013-04-18 12:30:00,17.21,17.25,17.2,17.25,72800.0,13.1872,13.2179,13.1796,13.2179,72800.0
2013-04-18 12:35:00,17.25,17.28,17.25,17.28,48400.0,13.2179,13.2409,13.2179,13.2409,48400.0
2013-04-18 12:40:00,17.28,17.32,17.27,17.3,32800.0,13.2409,13.2715,13.2332,13.2562,32800.0
2013-04-18 12:45:00,17.3,17.32,17.29,17.31,11200.0,13.2562,13.2715,13.2485,13.2639,11200.0
2013-04-18 12:50:00,17.31,17.34,17.31,17.33,22000.0,13.2639,13.2869,13.2639,13.2792,22000.0
2013-04-18 12:55:00,17.33,17.34,17.3,17.31,16400.0,13.2792,13.2869,13.2562,13.2639,16400.0
2013-04-18 13:00:00,17.31,17.31,17.29,17.31,15000.0,13.2639,13.2639,13.2485,13.2639,15000.0
2013-04-18 13:05:00,17.31,17.32,17.29,17.3,13600.0,13.2639,13.2715,13.2485,13.2562,13600.0
2013-04-18 13:10:00,17.3,17.31,17.28,17.29,20200.0,13.2562,13.2639,13.2409,13.2485,20200.0
2013-04-18 13:15:00,17.28,17.29,17.26,17.26,18800.0,13.2409,13.2485,13.2256,13.2256,18800.0
2013-04-18 13:20:00,17.26,17.3,17.25,17.29,31400.0,13.2256,13.2562,13.2179,13.2485,31400.0
2013-04-18 13:25:00,17.29,17.32,17.29,17.32,42200.0,13.2485,13.2715,13.2485,13.2715,42200.0
2013-04-18 13:30:00,17.32,17.32,17.29,17.29,11600.0,13.2715,13.2715,13.2485,13.2485,11600.0
2013-04-18 13:35:00,17.29,17.3,17.28,17.3,31200.0,13.2485,13.2562,13.2409,13.2562,31200.0
2013-04-18 13:40:00,17.3,17.31,17.26,17.27,24000.0,13.2562,13.2639,13.2256,13.2332,24000.0
2013-04-18 13:45:00,17.27,17.27,17.25,17.25,28200.0,13.2332,13.2332,13.2179,13.2179,28200.0
2013-04-18 13:50:00,17.25,17.25,17.24,17.25,26000.0,13.2179,13.2179,13.2102,13.2179,26000.0
2013-04-18 13:55:00,17.25,17.26,17.22,17.23,67200.0,13.2179,13.2256,13.1949,13.2026,67200.0
2013-04-18 14:00:00,17.23,17.24,17.19,17.19,39800.0,13.2026,13.2102,13.1719,13.1719,39800.0
2013-04-18 14:05:00,17.19,17.2,17.15,17.16,79400.0,13.1719,13.1796,13.1413,13.1489,79400.0
2013-04-18 14:10:00,17.16,17.17,17.13,17.15,110200.0,13.1489,13.1566,13.1259,13.1413,110200.0
2013-04-18 14:15:00,17.15,17.16,17.12,17.15,130800.0,13.1413,13.1489,13.1183,13.1413,130800.0
2013-04-18 14:20:00,17.16,17.17,17.11,17.15,137000.0,13.1489,13.1566,13.1106,13.1413,137000.0
2013-04-18 14:25:00,17.15,17.17,17.15,17.17,27600.0,13.1413,13.1566,13.1413,13.1566,27600.0
2013-04-18 14:30:00,17.17,17.19,17.16,17.17,40800.0,13.1566,13.1719,13.1489,13.1566,40800.0
2013-04-18 14:35:00,17.17,17.19,17.17,17.17,20200.0,13.1566,13.1719,13.1566,13.1566,20200.0
2013-04-18 14:40:00,17.17,17.21,17.16,17.18,54600.0,13.1566,13.1872,13.1489,13.1643,54600.0
2013-04-18 14:45:00,17.18,17.2,17.16,17.18,47000.0,13.1643,13.1796,13.1489,13.1643,47000.0
2013-04-18 14:50:00,17.18,17.18,17.14,17.15,60400.0,13.1643,13.1643,13.1336,13.1413,60400.0
2013-04-18 14:55:00,17.15,17.15,17.11,17.15,55200.0,13.1413,13.1413,13.1106,13.1413,55200.0
2013-04-18 15:00:00,17.15,17.16,17.11,17.11,51200.0,13.1413,13.1489,13.1106,13.1106,51200.0
2013-04-18 15:05:00,17.11,17.13,17.09,17.1,103400.0,13.1106,13.1259,13.0953,13.103,103400.0
2013-04-18 15:10:00,17.1,17.14,17.1,17.14,68600.0,13.103,13.1336,13.103,13.1336,68600.0
2013-04-18 15:15:00,17.14,17.14,17.11,17.13,40600.0,13.1336,13.1336,13.1106,13.1259,40600.0
2013-04-18 15:20:00,17.12,17.13,17.1,17.1,33200.0,13.1183,13.1259,13.103,13.103,33200.0
2013-04-18 15:25:00,17.1,17.12,17.09,17.12,77200.0,13.103,13.1183,13.0953,13.1183,77200.0
2013-04-18 15:30:00,17.12,17.17,17.11,17.16,133200.0,13.1183,13.1566,13.1106,13.1489,133200.0
2013-04-18 15:35:00,17.15,17.16,17.1,17.11,72400.0,13.1413,13.1489,13.103,13.1106,72400.0
2013-04-18 15:40:00,17.11,17.12,17.09,17.11,186600.0,13.1106,13.1183,13.0953,13.1106,186600.0
2013-04-18 15:45:00,17.11,17.14,17.08,17.09,162800.0,13.1106,13.1336,13.0876,13.0953,162800.0
2013-04-18 15:50:00,17.09,17.11,17.08,17.1,92000.0,13.0953,13.1106,13.0876,13.103,92000.0
2013-04-18 15:55:00,17.11,17.14,17.09,17.11,191400.0,13.1106,13.1336,13.0953,13.1106,191400.0
2013-04-19 09:30:00,17.05,17.09,16.97,17.04,375400.0,13.0646,13.0953,13.0033,13.057,375400.0
2013-04-19 09:35:00,17.05,17.06,16.96,16.98,38600.0,13.0646,13.0723,12.9957,13.011,38600.0
2013-04-19 09:40:00,16.97,16.97,16.89,16.92,51800.0,13.0033,13.0033,12.942,12.965,51800.0
2013-04-19 09:45:00,16.9,16.92,16.87,16.87,42800.0,12.9497,12.965,12.9267,12.9267,42800.0
2013-04-19 09:50:00,16.86,16.92,16.86,16.91,45000.0,12.9191,12.965,12.9191,12.9574,45000.0
2013-04-19 09:55:00,16.91,17.0,16.89,17.0,68400.0,12.9574,13.0263,12.942,13.0263,68400.0
2013-04-19 10:00:00,17.02,17.11,17.02,17.11,68000.0,13.0417,13.1106,13.0417,13.1106,68000.0
2013-04-19 10:05:00,17.11,17.19,17.1,17.14,70200.0,13.1106,13.1719,13.103,13.1336,70200.0
2013-04-19 10:10:00,17.14,17.16,17.08,17.11,39000.0,13.1336,13.1489,13.0876,13.1106,39000.0
2013-04-19 10:15:00,17.11,17.14,17.08,17.13,39000.0,13.1106,13.1336,13.0876,13.1259,39000.0
2013-04-19 10:20:00,17.14,17.14,17.1,17.11,68000.0,13.1336,13.1336,13.103,13.1106,68000.0
2013-04-19 10:25:00,17.11,17.11,17.05,17.07,42200.0,13.1106,13.1106,13.0646,13.08,42200.0
2013-04-19 10:30:00,17.07,17.12,17.07,17.12,28400.0,13.08,13.1183,13.08,13.1183,28400.0
2013-04-19 10:35:00,17.12,17.14,17.09,17.11,41200.0,13.1183,13.1336,13.0953,13.1106,41200.0
2013-04-19 10:40:00,17.1,17.13,17.09,17.11,35000.0,13.103,13.1259,13.0953,13.1106,35000.0
2013-04-19 10:45:00,17.11,17.11,17.04,17.07,33000.0,13.1106,13.1106,13.057,13.08,33000.0
2013-04-19 10:50:00,17.07,17.07,17.0,17.05,39800.0,13.08,13.08,13.0263,13.0646,39800.0
2013-04-19 10:55:00,17.06,17.11,17.05,17.11,46000.0,13.0723,13.1106,13.0646,13.1106,46000.0
2013-04-19 11:00:00,17.1,17.12,17.09,17.09,43400.0,13.103,13.1183,13.0953,13.0953,43400.0
2013-04-19 11:05:00,17.08,17.15,17.08,17.14,56600.0,13.0876,13.1413,13.0876,13.1336,56600.0
2013-04-19 11:10:00,17.15,17.17,17.14,17.17,49600.0,13.1413,13.1566,13.1336,13.1566,49600.0
2013-04-19 11:15:00,17.17,17.2,17.16,17.19,43000.0,13.1566,13.1796,13.1489,13.1719,43000.0
2013-04-19 11:20:00,17.19,17.21,17.15,17.17,43400.0,13.1719,13.1872,13.1413,13.1566,43400.0
2013-04-19 11:25:00,17.17,17.18,17.11,17.13,40200.0,13.1566,13.1643,13.1106,13.1259,40200.0
2013-04-19 11:30:00,17.13,17.17,17.13,17.15,41400.0,13.1259,13.1566,13.1259,13.1413,41400.0
2013-04-19 11:35:00,17.16,17.18,17.16,17.17,16400.0,13.1489,13.1643,13.1489,13.1566,16400.0
2013-04-19 11:40:00,17.17,17.18,17.15,17.15,28600.0,13.1566,13.1643,13.1413,13.1413,28600.0
2013-04-19 11:45:00,17.17,17.18,17.14,17.14,22800.0,13.1566,13.1643,13.1336,13.1336,22800.0
2013-04-19 11:50:00,17.14,17.15,17.13,17.15,29200.0,13.1336,13.1413,13.1259,13.1413,29200.0
2013-04-19 11:55:00,17.15,17.18,17.14,17.18,24000.0,13.1413,13.1643,13.1336,13.1643,24000.0
2013-04-19 12:00:00,17.17,17.22,17.17,17.22,102800.0,13.1566,13.1949,13.1566,13.1949,102800.0
2013-04-19 12:05:00,17.22,17.22,17.15,17.15,75600.0,13.1949,13.1949,13.1413,13.1413,75600.0
2013-04-19 12:10:00,17.15,17.15,17.11,17.12,32400.0,13.1413,13.1413,13.1106,13.1183,32400.0
2013-04-19 12:15:00,17.12,17.13,17.08,17.1,28400.0,13.1183,13.1259,13.0876,13.103,28400.0
2013-04-19 12:20:00,17.1,17.1,17.07,17.09,91800.0,13.103,13.103,13.08,13.0953,91800.0
2013-04-19 12:25:00,17.09,17.09,17.06,17.09,67400.0,13.0953,13.0953,13.0723,13.0953,67400.0
2013-04-19 12:30:00,17.09,17.11,17.08,17.11,89600.0,13.0953,13.1106,13.0876,13.1106,89600.0
2013-04-19 12:35:00,17.11,17.14,17.11,17.14,21600.0,13.1106,13.1336,13.1106,13.1336,21600.0
2013-04-19 12:40:00,17.14,17.15,17.13,17.13,24200.0,13.1336,13.1413,13.1259,13.1259,24200.0
2013-04-19 12:45:00,17.13,17.14,17.1,17.1,46200.0,13.1259,13.1336,13.103,13.103,46200.0
2013-04-19 12:50:00,17.1,17.11,17.09,17.11,141600.0,13.103,13.1106,13.0953,13.1106,141600.0
2013-04-19 12:55:00,17.11,17.12,17.1,17.1,9400.0,13.1106,13.1183,13.103,13.103,9400.0
2013-04-19 13:00:00,17.11,17.14,17.11,17.13,16600.0,13.1106,13.1336,13.1106,13.1259,16600.0
2013-04-19 13:05:00,17.12,17.12,17.11,17.11,22800.0,13.1183,13.1183,13.1106,13.1106,22800.0
2013-04-19 13:10:00,17.11,17.13,17.11,17.13,13400.0,13.1106,13.1259,13.1106,13.1259,13400.0
2013-04-19 13:15:00,17.13,17.14,17.1,17.11,17400.0,13.1259,13.1336,13.103,13.1106,17400.0
2013-04-19 13:20:00,17.11,17.16,17.1,17.16,24800.0,13.1106,13.1489,13.103,13.1489,24800.0
2013-04-19 13:25:00,17.16,17.18,17.14,17.18,16800.0,13.1489,13.1643,13.1336,13.1643,16800.0
2013-04-19 13:30:00,17.18,17.18,17.14,17.14,18600.0,13.1643,13.1643,13.1336,13.1336,18600.0
2013-04-19 13:35:00,17.14,17.16,17.14,17.14,8600.0,13.1336,13.1489,13.1336,13.1336,8600.0
2013-04-19 13:40:00,17.14,17.15,17.14,17.14,27000.0,13.1336,13.1413,13.1336,13.1336,27000.0
2013-04-19 13:45:00,17.14,17.15,17.13,17.14,18400.0,13.1336,13.1413,13.1259,13.1336,18400.0
2013-04-19 13:50:00,17.14,17.14,17.13,17.14,16400.0,13.1336,13.1336,13.1259,13.1336,16400.0
2013-04-19 13:55:00,17.14,17.14,17.12,17.12,15200.0,13.1336,13.1336,13.1183,13.1183,15200.0
2013-04-19 14:00:00,17.13,17.16,17.13,17.15,16200.0,13.1259,13.1489,13.1259,13.1413,16200.0
2013-04-19 14:05:00,17.15,17.2,17.15,17.18,185400.0,13.1413,13.1796,13.1413,13.1643,185400.0
2013-04-19 14:10:00,17.19,17.2,17.18,17.19,56600.0,13.1719,13.1796,13.1643,13.1719,56600.0
2013-04-19 14:15:00,17.19,17.21,17.18,17.19,16400.0,13.1719,13.1872,13.1643,13.1719,16400.0
2013-04-19 14:20:00,17.19,17.22,17.19,17.21,27800.0,13.1719,13.1949,13.1719,13.1872,27800.0
2013-04-19 14:25:00,17.21,17.21,17.17,17.17,56400.0,13.1872,13.1872,13.1566,13.1566,56400.0
2013-04-19 14:30:00,17.18,17.2,17.17,17.19,22600.0,13.1643,13.1796,13.1566,13.1719,22600.0
2013-04-19 14:35:00,17.19,17.2,17.16,17.16,28400.0,13.1719,13.1796,13.1489,13.1489,28400.0
2013-04-19 14:40:00,17.16,17.17,17.13,17.13,44400.0,13.1489,13.1566,13.1259,13.1259,44400.0
2013-04-19 14:45:00,17.13,17.14,17.11,17.13,23600.0,13.1259,13.1336,13.1106,13.1259,23600.0
2013-04-19 14:50:00,17.13,17.13,17.11,17.13,33000.0,13.1259,13.1259,13.1106,13.1259,33000.0
2013-04-19 14:55:00,17.13,17.13,17.1,17.1,32000.0,13.1259,13.1259,13.103,13.103,32000.0
2013-04-19 15:00:00,17.1,17.1,17.08,17.1,93400.0,13.103,13.103,13.0876,13.103,93400.0
2013-04-19 15:05:00,17.1,17.13,17.09,17.12,33000.0,13.103,13.1259,13.0953,13.1183,33000.0
2013-04-19 15:10:00,17.12,17.13,17.1,17.11,19200.0,13.1183,13.1259,13.103,13.1106,19200.0
2013-04-19 15:15:00,17.1,17.11,17.1,17.1,23800.0,13.103,13.1106,13.103,13.103,23800.0
2013-04-19 15:20:00,17.1,17.13,17.1,17.11,206600.0,13.103,13.1259,13.103,13.1106,206600.0
2013-04-19 15:25:00,17.11,17.14,17.11,17.14,22400.0,13.1106,13.1336,13.1106,13.1336,22400.0
2013-04-19 15:30:00,17.14,17.15,17.13,17.14,20000.0,13.1336,13.1413,13.1259,13.1336,20000.0
2013-04-19 15:35:00,17.14,17.15,17.13,17.14,41200.0,13.1336,13.1413,13.1259,13.1336,41200.0
2013-04-19 15:40:00,17.14,17.17,17.14,17.15,33600.0,13.1336,13.1566,13.1336,13.1413,33600.0
2013-04-19 15:45:00,17.15,17.16,17.14,17.15,41400.0,13.1413,13.1489,13.1336,13.1413,41400.0
2013-04-19 15:50:00,17.15,17.16,17.14,17.16,90800.0,13.1413,13.1489,13.1336,13.1489,90800.0
2013-04-19 15:55:00,17.16,17.18,17.15,17.17,166800.0,13.1489,13.1643,13.1413,13.1566,166800.0
2013-04-22 09:30:00,17.2,17.28,17.18,17.27,48800.0,13.1796,13.2409,13.1643,13.2332,48800.0
2013-04-22 09:35:00,17.27,17.29,17.18,17.18,26400.0,13.2332,13.2485,13.1643,13.1643,26400.0
2013-04-22 09:40:00,17.18,17.18,17.11,17.17,28200.0,13.1643,13.1643,13.1106,13.1566,28200.0
2013-04-22 09:45:00,17.17,17.18,17.07,17.07,27200.0,13.1566,13.1643,13.08,13.08,27200.0
2013-04-22 09:50:00,17.06,17.12,17.06,17.11,21600.0,13.0723,13.1183,13.0723,13.1106,21600.0
2013-04-22 09:55:00,17.11,17.11,17.08,17.09,18800.0,13.1106,13.1106,13.0876,13.0953,18800.0
2013-04-22 10:00:00,17.09,17.11,17.05,17.11,31800.0,13.0953,13.1106,13.0646,13.1106,31800.0
2013-04-22 10:05:00,17.11,17.11,17.05,17.06,28400.0,13.1106,13.1106,13.0646,13.0723,28400.0
2013-04-22 10:10:00,17.05,17.06,17.02,17.04,26800.0,13.0646,13.0723,13.0417,13.057,26800.0
2013-04-22 10:15:00,17.04,17.12,17.04,17.11,59600.0,13.057,13.1183,13.057,13.1106,59600.0
2013-04-22 10:20:00,17.11,17.13,17.1,17.11,41400.0,13.1106,13.1259,13.103,13.1106,41400.0
2013-04-22 10:25:00,17.12,17.14,17.1,17.14,36200.0,13.1183,13.1336,13.103,13.1336,36200.0
2013-04-22 10:30:00,17.15,17.19,17.11,17.15,88200.0,13.1413,13.1719,13.1106,13.1413,88200.0
2013-04-22 10:35:00,17.15,17.18,17.13,17.18,23400.0,13.1413,13.1643,13.1259,13.1643,23400.0
2013-04-22 10:40:00,17.17,17.2,17.15,17.2,17600.0,13.1566,13.1796,13.1413,13.1796,17600.0
2013-04-22 10:45:00,17.21,17.24,17.21,17.24,20400.0,13.1872,13.2102,13.1872,13.2102,20400.0
2013-04-22 10:50:00,17.24,17.24,17.2,17.2,14600.0,13.2102,13.2102,13.1796,13.1796,14600.0
2013-04-22 10:55:00,17.2,17.21,17.17,17.18,11600.0,13.1796,13.1872,13.1566,13.1643,11600.0
2013-04-22 11:00:00,17.2,17.22,17.19,17.21,34600.0,13.1796,13.1949,13.1719,13.1872,34600.0
2013-04-22 11:05:00,17.21,17.25,17.2,17.24,67400.0,13.1872,13.2179,13.1796,13.2102,67400.0
2013-04-22 11:10:00,17.24,17.25,17.23,17.23,33000.0,13.2102,13.2179,13.2026,13.2026,33000.0
2013-04-22 11:15:00,17.23,17.25,17.21,17.24,34400.0,13.2026,13.2179,13.1872,13.2102,34400.0
2013-04-22 11:20:00,17.24,17.24,17.22,17.24,29400.0,13.2102,13.2102,13.1949,13.2102,29400.0
2013-04-22 11:25:00,17.24,17.27,17.24,17.25,19400.0,13.2102,13.2332,13.2102,13.2179,19400.0
2013-04-22 11:30:00,17.25,17.27,17.23,17.27,105200.0,13.2179,13.2332,13.2026,13.2332,105200.0
2013-04-22 11:35:00,17.27,17.29,17.27,17.29,24800.0,13.2332,13.2485,13.2332,13.2485,24800.0
2013-04-22 11:40:00,17.29,17.3,17.28,17.29,16000.0,13.2485,13.2562,13.2409,13.2485,16000.0
2013-04-22 11:45:00,17.29,17.29,17.24,17.25,6400.0,13.2485,13.2485,13.2102,13.2179,6400.0
2013-04-22 11:50:00,17.25,17.29,17.24,17.29,10800.0,13.2179,13.2485,13.2102,13.2485,10800.0
2013-04-22 11:55:00,17.28,17.33,17.28,17.31,20600.0,13.2409,13.2792,13.2409,13.2639,20600.0
2013-04-22 12:00:00,17.32,17.32,17.31,17.31,12800.0,13.2715,13.2715,13.2639,13.2639,12800.0
2013-04-22 12:05:00,17.32,17.38,17.32,17.38,29800.0,13.2715,13.3175,13.2715,13.3175,29800.0
2013-04-22 12:10:00,17.38,17.4,17.36,17.36,34800.0,13.3175,13.3328,13.3022,13.3022,34800.0
2013-04-22 12:15:00,17.37,17.37,17.35,17.35,41000.0,13.3098,13.3098,13.2945,13.2945,41000.0
2013-04-22 12:20:00,17.35,17.35,17.33,17.34,16200.0,13.2945,13.2945,13.2792,13.2869,16200.0
2013-04-22 12:25:00,17.34,17.34,17.32,17.34,13200.0,13.2869,13.2869,13.2715,13.2869,13200.0
2013-04-22 12:30:00,17.34,17.35,17.33,17.33,11000.0,13.2869,13.2945,13.2792,13.2792,11000.0
2013-04-22 12:35:00,17.34,17.36,17.33,17.36,11400.0,13.2869,13.3022,13.2792,13.3022,11400.0
2013-04-22 12:40:00,17.36,17.37,17.33,17.34,21600.0,13.3022,13.3098,13.2792,13.2869,21600.0
2013-04-22 12:45:00,17.34,17.36,17.34,17.36,15400.0,13.2869,13.3022,13.2869,13.3022,15400.0
2013-04-22 12:50:00,17.36,17.36,17.33,17.35,17800.0,13.3022,13.3022,13.2792,13.2945,17800.0
2013-04-22 12:55:00,17.35,17.37,17.35,17.35,18800.0,13.2945,13.3098,13.2945,13.2945,18800.0
2013-04-22 13:00:00,17.35,17.36,17.34,17.34,14200.0,13.2945,13.3022,13.2869,13.2869,14200.0
2013-04-22 13:05:00,17.34,17.37,17.34,17.36,35600.0,13.2869,13.3098,13.2869,13.3022,35600.0
2013-04-22 13:10:00,17.36,17.39,17.36,17.36,26200.0,13.3022,13.3252,13.3022,13.3022,26200.0
2013-04-22 13:15:00,17.36,17.36,17.35,17.35,11400.0,13.3022,13.3022,13.2945,13.2945,11400.0
2013-04-22 13:20:00,17.35,17.37,17.35,17.36,16000.0,13.2945,13.3098,13.2945,13.3022,16000.0
2013-04-22 13:25:00,17.36,17.36,17.36,17.36,9600.0,13.3022,13.3022,13.3022,13.3022,9600.0
2013-04-22 13:30:00,17.37,17.38,17.36,17.37,34600.0,13.3098,13.3175,13.3022,13.3098,34600.0
2013-04-22 13:35:00,17.38,17.38,17.36,17.36,48400.0,13.3175,13.3175,13.3022,13.3022,48400.0
2013-04-22 13:40:00,17.36,17.38,17.34,17.38,20800.0,13.3022,13.3175,13.2869,13.3175,20800.0
2013-04-22 13:45:00,17.38,17.39,17.35,17.35,35200.0,13.3175,13.3252,13.2945,13.2945,35200.0
2013-04-22 13:50:00,17.35,17.36,17.33,17.33,57800.0,13.2945,13.3022,13.2792,13.2792,57800.0
2013-04-22 13:55:00,17.33,17.36,17.33,17.35,64800.0,13.2792,13.3022,13.2792,13.2945,64800.0
2013-04-22 14:00:00,17.35,17.36,17.35,17.36,194600.0,13.2945,13.3022,13.2945,13.3022,194600.0
2013-04-22 14:05:00,17.36,17.36,17.35,17.35,187000.0,13.3022,13.3022,13.2945,13.2945,187000.0
2013-04-22 14:10:00,17.34,17.35,17.33,17.34,21400.0,13.2869,13.2945,13.2792,13.2869,21400.0
2013-04-22 14:15:00,17.34,17.41,17.34,17.41,63800.0,13.2869,13.3405,13.2869,13.3405,63800.0
2013-04-22 14:20:00,17.41,17.44,17.41,17.42,26800.0,13.3405,13.3635,13.3405,13.3482,26800.0
2013-04-22 14:25:00,17.43,17.44,17.42,17.43,25800.0,13.3558,13.3635,13.3482,13.3558,25800.0
2013-04-22 14:30:00,17.43,17.43,17.41,17.41,17400.0,13.3558,13.3558,13.3405,13.3405,17400.0
2013-04-22 14:35:00,17.41,17.45,17.41,17.45,20600.0,13.3405,13.3711,13.3405,13.3711,20600.0
2013-04-22 14:40:00,17.45,17.47,17.45,17.45,26000.0,13.3711,13.3865,13.3711,13.3711,26000.0
2013-04-22 14:45:00,17.44,17.45,17.43,17.45,33400.0,13.3635,13.3711,13.3558,13.3711,33400.0
2013-04-22 14:50:00,17.45,17.46,17.44,17.45,23000.0,13.3711,13.3788,13.3635,13.3711,23000.0
2013-04-22 14:55:00,17.45,17.46,17.43,17.43,21400.0,13.3711,13.3788,13.3558,13.3558,21400.0
2013-04-22 15:00:00,17.43,17.43,17.41,17.42,36600.0,13.3558,13.3558,13.3405,13.3482,36600.0
2013-04-22 15:05:00,17.42,17.42,17.39,17.39,41600.0,13.3482,13.3482,13.3252,13.3252,41600.0
2013-04-22 15:10:00,17.39,17.4,17.38,17.39,35200.0,13.3252,13.3328,13.3175,13.3252,35200.0
2013-04-22 15:15:00,17.39,17.39,17.36,17.36,18600.0,13.3252,13.3252,13.3022,13.3022,18600.0
2013-04-22 15:20:00,17.36,17.41,17.36,17.4,27600.0,13.3022,13.3405,13.3022,13.3328,27600.0
2013-04-22 15:25:00,17.4,17.41,17.39,17.4,19200.0,13.3328,13.3405,13.3252,13.3328,19200.0
2013-04-22 15:30:00,17.39,17.42,17.39,17.42,47000.0,13.3252,13.3482,13.3252,13.3482,47000.0
2013-04-22 15:35:00,17.42,17.43,17.4,17.42,47400.0,13.3482,13.3558,13.3328,13.3482,47400.0
2013-04-22 15:40:00,17.42,17.42,17.38,17.38,53600.0,13.3482,13.3482,13.3175,13.3175,53600.0
2013-04-22 15:45:00,17.39,17.39,17.36,17.38,103000.0,13.3252,13.3252,13.3022,13.3175,103000.0
2013-04-22 15:50:00,17.37,17.38,17.34,17.36,90800.0,13.3098,13.3175,13.2869,13.3022,90800.0
2013-04-22 15:55:00,17.36,17.38,17.35,17.36,144400.0,13.3022,13.3175,13.2945,13.3022,144400.0
2013-04-23 09:30:00,17.46,17.49,17.43,17.45,50200.0,13.3788,13.4018,13.3558,13.3711,50200.0
2013-04-23 09:35:00,17.46,17.47,17.42,17.45,19800.0,13.3788,13.3865,13.3482,13.3711,19800.0
2013-04-23 09:40:00,17.45,17.49,17.44,17.49,26000.0,13.3711,13.4018,13.3635,13.4018,26000.0
2013-04-23 09:45:00,17.49,17.55,17.49,17.55,42000.0,13.4018,13.4478,13.4018,13.4478,42000.0
2013-04-23 09:50:00,17.54,17.58,17.54,17.58,19600.0,13.4401,13.4708,13.4401,13.4708,19600.0
2013-04-23 09:55:00,17.58,17.63,17.58,17.61,53000.0,13.4708,13.5091,13.4708,13.4937,53000.0
2013-04-23 10:00:00,17.61,17.66,17.61,17.64,119000.0,13.4937,13.5321,13.4937,13.5167,119000.0
2013-04-23 10:05:00,17.64,17.64,17.57,17.57,68600.0,13.5167,13.5167,13.4631,13.4631,68600.0
2013-04-23 10:10:00,17.57,17.59,17.56,17.59,25000.0,13.4631,13.4784,13.4554,13.4784,25000.0
2013-04-23 10:15:00,17.59,17.66,17.59,17.65,39600.0,13.4784,13.5321,13.4784,13.5244,39600.0
2013-04-23 10:20:00,17.65,17.68,17.64,17.65,100000.0,13.5244,13.5474,13.5167,13.5244,100000.0
2013-04-23 10:25:00,17.65,17.67,17.65,17.65,13800.0,13.5244,13.5397,13.5244,13.5244,13800.0
2013-04-23 10:30:00,17.66,17.68,17.65,17.68,34400.0,13.5321,13.5474,13.5244,13.5474,34400.0
2013-04-23 10:35:00,17.68,17.68,17.66,17.66,26800.0,13.5474,13.5474,13.5321,13.5321,26800.0
2013-04-23 10:40:00,17.66,17.68,17.65,17.65,25200.0,13.5321,13.5474,13.5244,13.5244,25200.0
2013-04-23 10:45:00,17.66,17.69,17.66,17.68,37000.0,13.5321,13.555,13.5321,13.5474,37000.0
2013-04-23 10:50:00,17.68,17.69,17.66,17.67,114200.0,13.5474,13.555,13.5321,13.5397,114200.0
2013-04-23 10:55:00,17.67,17.67,17.64,17.65,25600.0,13.5397,13.5397,13.5167,13.5244,25600.0
2013-04-23 11:00:00,17.65,17.68,17.65,17.67,18600.0,13.5244,13.5474,13.5244,13.5397,18600.0
2013-04-23 11:05:00,17.68,17.7,17.68,17.7,19000.0,13.5474,13.5627,13.5474,13.5627,19000.0
2013-04-23 11:10:00,17.7,17.7,17.68,17.68,29600.0,13.5627,13.5627,13.5474,13.5474,29600.0
2013-04-23 11:15:00,17.69,17.73,17.68,17.73,36400.0,13.555,13.5857,13.5474,13.5857,36400.0
2013-04-23 11:20:00,17.73,17.74,17.73,17.73,22200.0,13.5857,13.5934,13.5857,13.5857,22200.0
2013-04-23 11:25:00,17.73,17.75,17.73,17.75,54400.0,13.5857,13.601,13.5857,13.601,54400.0
2013-04-23 11:30:00,17.74,17.75,17.74,17.74,23600.0,13.5934,13.601,13.5934,13.5934,23600.0
2013-04-23 11:35:00,17.74,17.74,17.72,17.72,10000.0,13.5934,13.5934,13.578,13.578,10000.0
2013-04-23 11:40:00,17.73,17.73,17.71,17.72,19000.0,13.5857,13.5857,13.5704,13.578,19000.0
2013-04-23 11:45:00,17.72,17.75,17.72,17.74,30000.0,13.578,13.601,13.578,13.5934,30000.0
2013-04-23 11:50:00,17.74,17.75,17.72,17.75,14800.0,13.5934,13.601,13.578,13.601,14800.0
2013-04-23 11:55:00,17.74,17.77,17.74,17.75,11600.0,13.5934,13.6163,13.5934,13.601,11600.0
2013-04-23 12:00:00,17.75,17.76,17.74,17.75,12400.0,13.601,13.6087,13.5934,13.601,12400.0
2013-04-23 12:05:00,17.75,17.75,17.74,17.75,12200.0,13.601,13.601,13.5934,13.601,12200.0
2013-04-23 12:10:00,17.75,17.75,17.72,17.74,11800.0,13.601,13.601,13.578,13.5934,11800.0
2013-04-23 12:15:00,17.74,17.75,17.74,17.74,13000.0,13.5934,13.601,13.5934,13.5934,13000.0
2013-04-23 12:20:00,17.75,17.78,17.75,17.77,13800.0,13.601,13.624,13.601,13.6163,13800.0
2013-04-23 12:25:00,17.77,17.77,17.75,17.75,14000.0,13.6163,13.6163,13.601,13.601,14000.0
2013-04-23 12:30:00,17.75,17.75,17.74,17.75,16800.0,13.601,13.601,13.5934,13.601,16800.0
2013-04-23 12:35:00,17.75,17.75,17.72,17.73,8800.0,13.601,13.601,13.578,13.5857,8800.0
2013-04-23 12:40:00,17.73,17.74,17.72,17.73,11600.0,13.5857,13.5934,13.578,13.5857,11600.0
2013-04-23 12:45:00,17.72,17.73,17.68,17.68,9000.0,13.578,13.5857,13.5474,13.5474,9000.0
2013-04-23 12:50:00,17.68,17.68,17.68,17.68,6200.0,13.5474,13.5474,13.5474,13.5474,6200.0
2013-04-23 12:55:00,17.68,17.69,17.68,17.68,5000.0,13.5474,13.555,13.5474,13.5474,5000.0
2013-04-23 13:00:00,17.68,17.68,17.67,17.68,17200.0,13.5474,13.5474,13.5397,13.5474,17200.0
2013-04-23 13:05:00,17.68,17.68,17.49,17.5,143600.0,13.5474,13.5474,13.4018,13.4095,143600.0
2013-04-23 13:10:00,17.5,17.73,17.48,17.71,155400.0,13.4095,13.5857,13.3941,13.5704,155400.0
2013-04-23 13:15:00,17.7,17.71,17.67,17.7,25000.0,13.5627,13.5704,13.5397,13.5627,25000.0
2013-04-23 13:20:00,17.7,17.73,17.68,17.68,12600.0,13.5627,13.5857,13.5474,13.5474,12600.0
2013-04-23 13:25:00,17.67,17.68,17.64,17.64,7600.0,13.5397,13.5474,13.5167,13.5167,7600.0
2013-04-23 13:30:00,17.64,17.66,17.64,17.66,9400.0,13.5167,13.5321,13.5167,13.5321,9400.0
2013-04-23 13:35:00,17.67,17.67,17.65,17.66,14600.0,13.5397,13.5397,13.5244,13.5321,14600.0
2013-04-23 13:40:00,17.67,17.67,17.66,17.67,12800.0,13.5397,13.5397,13.5321,13.5397,12800.0
2013-04-23 13:45:00,17.67,17.68,17.66,17.68,13000.0,13.5397,13.5474,13.5321,13.5474,13000.0
2013-04-23 13:50:00,17.68,17.68,17.66,17.66,24400.0,13.5474,13.5474,13.5321,13.5321,24400.0
2013-04-23 13:55:00,17.67,17.67,17.65,17.66,22200.0,13.5397,13.5397,13.5244,13.5321,22200.0
2013-04-23 14:00:00,17.66,17.67,17.65,17.65,10200.0,13.5321,13.5397,13.5244,13.5244,10200.0
2013-04-23 14:05:00,17.65,17.66,17.65,17.66,8200.0,13.5244,13.5321,13.5244,13.5321,8200.0
2013-04-23 14:10:00,17.67,17.67,17.65,17.66,16800.0,13.5397,13.5397,13.5244,13.5321,16800.0
2013-04-23 14:15:00,17.67,17.67,17.64,17.64,12800.0,13.5397,13.5397,13.5167,13.5167,12800.0
2013-04-23 14:20:00,17.64,17.64,17.61,17.61,15600.0,13.5167,13.5167,13.4937,13.4937,15600.0
2013-04-23 14:25:00,17.61,17.63,17.6,17.61,36600.0,13.4937,13.5091,13.4861,13.4937,36600.0
2013-04-23 14:30:00,17.61,17.63,17.59,17.63,20000.0,13.4937,13.5091,13.4784,13.5091,20000.0
2013-04-23 14:35:00,17.63,17.64,17.61,17.64,17600.0,13.5091,13.5167,13.4937,13.5167,17600.0
2013-04-23 14:40:00,17.63,17.64,17.63,17.63,16800.0,13.5091,13.5167,13.5091,13.5091,16800.0
2013-04-23 14:45:00,17.63,17.67,17.63,17.67,15400.0,13.5091,13.5397,13.5091,13.5397,15400.0
2013-04-23 14:50:00,17.67,17.68,17.67,17.68,20600.0,13.5397,13.5474,13.5397,13.5474,20600.0
2013-04-23 14:55:00,17.68,17.69,17.68,17.69,16800.0,13.5474,13.555,13.5474,13.555,16800.0
2013-04-23 15:00:00,17.68,17.69,17.68,17.68,15400.0,13.5474,13.555,13.5474,13.5474,15400.0
2013-04-23 15:05:00,17.68,17.68,17.66,17.68,24000.0,13.5474,13.5474,13.5321,13.5474,24000.0
2013-04-23 15:10:00,17.68,17.68,17.65,17.65,20800.0,13.5474,13.5474,13.5244,13.5244,20800.0
2013-04-23 15:15:00,17.65,17.67,17.65,17.65,17600.0,13.5244,13.5397,13.5244,13.5244,17600.0
2013-04-23 15:20:00,17.65,17.68,17.65,17.67,19200.0,13.5244,13.5474,13.5244,13.5397,19200.0
2013-04-23 15:25:00,17.67,17.68,17.66,17.67,15800.0,13.5397,13.5474,13.5321,13.5397,15800.0
2013-04-23 15:30:00,17.67,17.69,17.67,17.68,19800.0,13.5397,13.555,13.5397,13.5474,19800.0
2013-04-23 15:35:00,17.68,17.71,17.68,17.7,22400.0,13.5474,13.5704,13.5474,13.5627,22400.0
2013-04-23 15:40:00,17.7,17.7,17.64,17.67,43800.0,13.5627,13.5627,13.5167,13.5397,43800.0
2013-04-23 15:45:00,17.67,17.7,17.66,17.7,45400.0,13.5397,13.5627,13.5321,13.5627,45400.0
2013-04-23 15:50:00,17.7,17.7,17.68,17.69,56400.0,13.5627,13.5627,13.5474,13.555,56400.0
2013-04-23 15:55:00,17.69,17.71,17.68,17.71,98600.0,13.555,13.5704,13.5474,13.5704,98600.0
2013-04-24 09:30:00,17.75,17.88,17.69,17.71,59200.0,13.601,13.7006,13.555,13.5704,59200.0
2013-04-24 09:35:00,17.75,17.81,17.75,17.8,8400.0,13.601,13.647,13.601,13.6393,8400.0
2013-04-24 09:40:00,17.79,17.84,17.79,17.81,19200.0,13.6317,13.67,13.6317,13.647,19200.0
2013-04-24 09:45:00,17.81,17.83,17.79,17.83,46800.0,13.647,13.6623,13.6317,13.6623,46800.0
2013-04-24 09:50:00,17.83,17.84,17.8,17.82,27400.0,13.6623,13.67,13.6393,13.6547,27400.0
2013-04-24 09:55:00,17.8,17.83,17.79,17.81,233200.0,13.6393,13.6623,13.6317,13.647,233200.0
2013-04-24 10:00:00,17.81,17.86,17.81,17.82,59000.0,13.647,13.6853,13.647,13.6547,59000.0
2013-04-24 10:05:00,17.82,17.84,17.79,17.79,24600.0,13.6547,13.67,13.6317,13.6317,24600.0
2013-04-24 10:10:00,17.8,17.81,17.77,17.77,24000.0,13.6393,13.647,13.6163,13.6163,24000.0
2013-04-24 10:15:00,17.77,17.82,17.77,17.78,22800.0,13.6163,13.6547,13.6163,13.624,22800.0
2013-04-24 10:20:00,17.78,17.79,17.71,17.78,54000.0,13.624,13.6317,13.5704,13.624,54000.0
2013-04-24 10:25:00,17.77,17.77,17.74,17.75,17600.0,13.6163,13.6163,13.5934,13.601,17600.0
2013-04-24 10:30:00,17.75,17.8,17.75,17.79,21000.0,13.601,13.6393,13.601,13.6317,21000.0
2013-04-24 10:35:00,17.78,17.79,17.77,17.78,16600.0,13.624,13.6317,13.6163,13.624,16600.0
2013-04-24 10:40:00,17.79,17.81,17.77,17.79,28800.0,13.6317,13.647,13.6163,13.6317,28800.0
2013-04-24 10:45:00,17.79,17.82,17.78,17.82,13000.0,13.6317,13.6547,13.624,13.6547,13000.0
2013-04-24 10:50:00,17.82,17.85,17.82,17.85,14600.0,13.6547,13.6776,13.6547,13.6776,14600.0
2013-04-24 10:55:00,17.85,17.85,17.82,17.82,16800.0,13.6776,13.6776,13.6547,13.6547,16800.0
2013-04-24 11:00:00,17.83,17.84,17.79,17.8,18400.0,13.6623,13.67,13.6317,13.6393,18400.0
2013-04-24 11:05:00,17.8,17.8,17.77,17.77,10400.0,13.6393,13.6393,13.6163,13.6163,10400.0
2013-04-24 11:10:00,17.77,17.79,17.75,17.79,19600.0,13.6163,13.6317,13.601,13.6317,19600.0
2013-04-24 11:15:00,17.79,17.81,17.79,17.8,10600.0,13.6317,13.647,13.6317,13.6393,10600.0
2013-04-24 11:20:00,17.8,17.83,17.8,17.82,17800.0,13.6393,13.6623,13.6393,13.6547,17800.0
2013-04-24 11:25:00,17.82,17.84,17.82,17.82,13400.0,13.6547,13.67,13.6547,13.6547,13400.0
2013-04-24 11:30:00,17.83,17.84,17.82,17.83,12800.0,13.6623,13.67,13.6547,13.6623,12800.0
2013-04-24 11:35:00,17.83,17.83,17.81,17.81,6600.0,13.6623,13.6623,13.647,13.647,6600.0
2013-04-24 11:40:00,17.81,17.83,17.81,17.82,8200.0,13.647,13.6623,13.647,13.6547,8200.0
2013-04-24 11:45:00,17.83,17.85,17.82,17.85,36800.0,13.6623,13.6776,13.6547,13.6776,36800.0
2013-04-24 11:50:00,17.84,17.86,17.84,17.84,11800.0,13.67,13.6853,13.67,13.67,11800.0
2013-04-24 11:55:00,17.84,17.85,17.84,17.84,16200.0,13.67,13.6776,13.67,13.67,16200.0
2013-04-24 12:00:00,17.84,17.85,17.83,17.84,11400.0,13.67,13.6776,13.6623,13.67,11400.0
2013-04-24 12:05:00,17.84,17.85,17.84,17.85,7200.0,13.67,13.6776,13.67,13.6776,7200.0
2013-04-24 12:10:00,17.85,17.85,17.82,17.84,18200.0,13.6776,13.6776,13.6547,13.67,18200.0
2013-04-24 12:15:00,17.83,17.83,17.81,17.81,5800.0,13.6623,13.6623,13.647,13.647,5800.0
2013-04-24 12:20:00,17.81,17.82,17.79,17.82,14200.0,13.647,13.6547,13.6317,13.6547,14200.0
2013-04-24 12:25:00,17.82,17.82,17.8,17.8,10000.0,13.6547,13.6547,13.6393,13.6393,10000.0
2013-04-24 12:30:00,17.8,17.83,17.8,17.82,9800.0,13.6393,13.6623,13.6393,13.6547,9800.0
2013-04-24 12:35:00,17.82,17.82,17.79,17.8,6600.0,13.6547,13.6547,13.6317,13.6393,6600.0
2013-04-24 12:40:00,17.8,17.82,17.8,17.81,10000.0,13.6393,13.6547,13.6393,13.647,10000.0
2013-04-24 12:45:00,17.81,17.83,17.79,17.83,73800.0,13.647,13.6623,13.6317,13.6623,73800.0
2013-04-24 12:50:00,17.83,17.84,17.8,17.82,44200.0,13.6623,13.67,13.6393,13.6547,44200.0
2013-04-24 12:55:00,17.82,17.85,17.82,17.84,12800.0,13.6547,13.6776,13.6547,13.67,12800.0
2013-04-24 13:00:00,17.84,17.85,17.82,17.85,78000.0,13.67,13.6776,13.6547,13.6776,78000.0
2013-04-24 13:05:00,17.85,17.86,17.85,17.86,37400.0,13.6776,13.6853,13.6776,13.6853,37400.0
2013-04-24 13:10:00,17.86,17.89,17.86,17.89,26800.0,13.6853,13.7083,13.6853,13.7083,26800.0
2013-04-24 13:15:00,17.89,17.9,17.88,17.9,16800.0,13.7083,13.716,13.7006,13.716,16800.0
2013-04-24 13:20:00,17.89,17.91,17.88,17.9,31000.0,13.7083,13.7236,13.7006,13.716,31000.0
2013-04-24 13:25:00,17.9,17.92,17.9,17.92,23400.0,13.716,13.7313,13.716,13.7313,23400.0
2013-04-24 13:30:00,17.91,17.92,17.89,17.89,20600.0,13.7236,13.7313,13.7083,13.7083,20600.0
2013-04-24 13:35:00,17.9,17.9,17.88,17.89,13800.0,13.716,13.716,13.7006,13.7083,13800.0
2013-04-24 13:40:00,17.89,17.89,17.88,17.88,14800.0,13.7083,13.7083,13.7006,13.7006,14800.0
2013-04-24 13:45:00,17.88,17.88,17.86,17.87,13600.0,13.7006,13.7006,13.6853,13.693,13600.0
2013-04-24 13:50:00,17.87,17.88,17.86,17.86,16200.0,13.693,13.7006,13.6853,13.6853,16200.0
2013-04-24 13:55:00,17.86,17.87,17.86,17.87,13600.0,13.6853,13.693,13.6853,13.693,13600.0
2013-04-24 14:00:00,17.86,17.88,17.86,17.88,27200.0,13.6853,13.7006,13.6853,13.7006,27200.0
2013-04-24 14:05:00,17.88,17.9,17.88,17.89,52200.0,13.7006,13.716,13.7006,13.7083,52200.0
2013-04-24 14:10:00,17.9,17.91,17.9,17.91,67000.0,13.716,13.7236,13.716,13.7236,67000.0
2013-04-24 14:15:00,17.91,17.91,17.9,17.91,13400.0,13.7236,13.7236,13.716,13.7236,13400.0
2013-04-24 14:20:00,17.91,17.92,17.9,17.92,14400.0,13.7236,13.7313,13.716,13.7313,14400.0
2013-04-24 14:25:00,17.91,17.93,17.91,17.92,12200.0,13.7236,13.7389,13.7236,13.7313,12200.0
2013-04-24 14:30:00,17.92,17.92,17.91,17.91,19400.0,13.7313,13.7313,13.7236,13.7236,19400.0
2013-04-24 14:35:00,17.91,17.92,17.9,17.92,13200.0,13.7236,13.7313,13.716,13.7313,13200.0
2013-04-24 14:40:00,17.91,17.91,17.9,17.91,12400.0,13.7236,13.7236,13.716,13.7236,12400.0
2013-04-24 14:45:00,17.91,17.91,17.89,17.89,10200.0,13.7236,13.7236,13.7083,13.7083,10200.0
2013-04-24 14:50:00,17.89,17.9,17.88,17.88,10200.0,13.7083,13.716,13.7006,13.7006,10200.0
2013-04-24 14:55:00,17.88,17.93,17.88,17.93,66200.0,13.7006,13.7389,13.7006,13.7389,66200.0
2013-04-24 15:00:00,17.92,17.94,17.92,17.92,21800.0,13.7313,13.7466,13.7313,13.7313,21800.0
2013-04-24 15:05:00,17.91,17.93,17.91,17.92,28200.0,13.7236,13.7389,13.7236,13.7313,28200.0
2013-04-24 15:10:00,17.92,17.92,17.9,17.91,33200.0,13.7313,13.7313,13.716,13.7236,33200.0
2013-04-24 15:15:00,17.91,17.93,17.91,17.93,18800.0,13.7236,13.7389,13.7236,13.7389,18800.0
2013-04-24 15:20:00,17.92,17.93,17.91,17.92,16200.0,13.7313,13.7389,13.7236,13.7313,16200.0
2013-04-24 15:25:00,17.93,17.93,17.91,17.92,26800.0,13.7389,13.7389,13.7236,13.7313,26800.0
2013-04-24 15:30:00,17.92,17.92,17.89,17.89,31000.0,13.7313,13.7313,13.7083,13.7083,31000.0
2013-04-24 15:35:00,17.9,17.9,17.89,17.9,15400.0,13.716,13.716,13.7083,13.716,15400.0
2013-04-24 15:40:00,17.9,17.91,17.89,17.89,27000.0,13.716,13.7236,13.7083,13.7083,27000.0
2013-04-24 15:45:00,17.89,17.9,17.89,17.9,22200.0,13.7083,13.716,13.7083,13.716,22200.0
2013-04-24 15:50:00,17.9,17.9,17.87,17.88,40800.0,13.716,13.716,13.693,13.7006,40800.0
2013-04-24 15:55:00,17.88,17.89,17.86,17.88,64800.0,13.7006,13.7083,13.6853,13.7006,64800.0
2013-04-25 09:30:00,17.97,17.97,17.88,17.96,28400.0,13.7696,13.7696,13.7006,13.7619,28400.0
2013-04-25 09:35:00,17.95,18.0,17.95,17.99,22000.0,13.7543,13.7926,13.7543,13.7849,22000.0
2013-04-25 09:40:00,17.99,18.03,17.99,18.03,53800.0,13.7849,13.8156,13.7849,13.8156,53800.0
2013-04-25 09:45:00,18.03,18.06,18.02,18.04,44800.0,13.8156,13.8386,13.8079,13.8232,44800.0
2013-04-25 09:50:00,18.04,18.06,18.03,18.04,43000.0,13.8232,13.8386,13.8156,13.8232,43000.0
2013-04-25 09:55:00,18.04,18.08,18.04,18.05,44000.0,13.8232,13.8539,13.8232,13.8309,44000.0
2013-04-25 10:00:00,18.05,18.06,18.03,18.04,30200.0,13.8309,13.8386,13.8156,13.8232,30200.0
2013-04-25 10:05:00,18.04,18.05,18.02,18.02,24200.0,13.8232,13.8309,13.8079,13.8079,24200.0
2013-04-25 10:10:00,18.03,18.03,18.0,18.0,28200.0,13.8156,13.8156,13.7926,13.7926,28200.0
2013-04-25 10:15:00,18.0,18.03,18.0,18.03,16800.0,13.7926,13.8156,13.7926,13.8156,16800.0
2013-04-25 10:20:00,18.04,18.06,18.03,18.05,8000.0,13.8232,13.8386,13.8156,13.8309,8000.0
2013-04-25 10:25:00,18.05,18.08,18.04,18.07,34000.0,13.8309,13.8539,13.8232,13.8462,34000.0
2013-04-25 10:30:00,18.06,18.08,18.06,18.06,19000.0,13.8386,13.8539,13.8386,13.8386,19000.0
2013-04-25 10:35:00,18.06,18.07,18.06,18.06,4800.0,13.8386,13.8462,13.8386,13.8386,4800.0
2013-04-25 10:40:00,18.06,18.09,18.06,18.09,22000.0,13.8386,13.8615,13.8386,13.8615,22000.0
2013-04-25 10:45:00,18.09,18.09,18.08,18.09,7000.0,13.8615,13.8615,13.8539,13.8615,7000.0
2013-04-25 10:50:00,18.09,18.1,18.08,18.09,12200.0,13.8615,13.8692,13.8539,13.8615,12200.0
2013-04-25 10:55:00,18.09,18.1,18.07,18.09,56400.0,13.8615,13.8692,13.8462,13.8615,56400.0
2013-04-25 11:00:00,18.1,18.11,18.09,18.1,9200.0,13.8692,13.8769,13.8615,13.8692,9200.0
2013-04-25 11:05:00,18.1,18.11,18.1,18.1,14800.0,13.8692,13.8769,13.8692,13.8692,14800.0
2013-04-25 11:10:00,18.1,18.11,18.1,18.1,12200.0,13.8692,13.8769,13.8692,13.8692,12200.0
2013-04-25 11:15:00,18.1,18.11,18.1,18.11,13800.0,13.8692,13.8769,13.8692,13.8769,13800.0
2013-04-25 11:20:00,18.1,18.12,18.1,18.11,7400.0,13.8692,13.8845,13.8692,13.8769,7400.0
2013-04-25 11:25:00,18.11,18.14,18.11,18.11,15800.0,13.8769,13.8999,13.8769,13.8769,15800.0
2013-04-25 11:30:00,18.13,18.16,18.13,18.16,41800.0,13.8922,13.9152,13.8922,13.9152,41800.0
2013-04-25 11:35:00,18.15,18.15,18.1,18.12,16800.0,13.9075,13.9075,13.8692,13.8845,16800.0
2013-04-25 11:40:00,18.11,18.11,18.11,18.11,21400.0,13.8769,13.8769,13.8769,13.8769,21400.0
2013-04-25 11:45:00,18.11,18.13,18.11,18.11,12000.0,13.8769,13.8922,13.8769,13.8769,12000.0
2013-04-25 11:50:00,18.11,18.11,18.1,18.1,12200.0,13.8769,13.8769,13.8692,13.8692,12200.0
2013-04-25 11:55:00,18.11,18.12,18.09,18.12,18400.0,13.8769,13.8845,13.8615,13.8845,18400.0
2013-04-25 12:00:00,18.11,18.13,18.1,18.1,11200.0,13.8769,13.8922,13.8692,13.8692,11200.0
2013-04-25 12:05:00,18.1,18.1,18.09,18.09,6200.0,13.8692,13.8692,13.8615,13.8615,6200.0
2013-04-25 12:10:00,18.09,18.11,18.09,18.1,64800.0,13.8615,13.8769,13.8615,13.8692,64800.0
2013-04-25 12:15:00,18.1,18.13,18.1,18.11,58600.0,13.8692,13.8922,13.8692,13.8769,58600.0
2013-04-25 12:20:00,18.12,18.12,18.1,18.1,24000.0,13.8845,13.8845,13.8692,13.8692,24000.0
2013-04-25 12:25:00,18.1,18.11,18.1,18.11,22200.0,13.8692,13.8769,13.8692,13.8769,22200.0
2013-04-25 12:30:00,18.11,18.15,18.11,18.11,46400.0,13.8769,13.9075,13.8769,13.8769,46400.0
2013-04-25 12:35:00,18.11,18.11,18.1,18.1,18000.0,13.8769,13.8769,13.8692,13.8692,18000.0
2013-04-25 12:40:00,18.1,18.13,18.1,18.13,12600.0,13.8692,13.8922,13.8692,13.8922,12600.0
2013-04-25 12:45:00,18.13,18.13,18.1,18.1,36200.0,13.8922,13.8922,13.8692,13.8692,36200.0
2013-04-25 12:50:00,18.1,18.1,18.09,18.09,29800.0,13.8692,13.8692,13.8615,13.8615,29800.0
2013-04-25 12:55:00,18.09,18.1,18.09,18.09,16800.0,13.8615,13.8692,13.8615,13.8615,16800.0
2013-04-25 13:00:00,18.1,18.1,18.06,18.06,65000.0,13.8692,13.8692,13.8386,13.8386,65000.0
2013-04-25 13:05:00,18.07,18.07,18.03,18.04,33600.0,13.8462,13.8462,13.8156,13.8232,33600.0
2013-04-25 13:10:00,18.04,18.08,18.04,18.07,35400.0,13.8232,13.8539,13.8232,13.8462,35400.0
2013-04-25 13:15:00,18.08,18.1,18.08,18.09,21200.0,13.8539,13.8692,13.8539,13.8615,21200.0
2013-04-25 13:20:00,18.09,18.1,18.09,18.1,7000.0,13.8615,13.8692,13.8615,13.8692,7000.0
2013-04-25 13:25:00,18.1,18.11,18.1,18.11,41400.0,13.8692,13.8769,13.8692,13.8769,41400.0
2013-04-25 13:30:00,18.11,18.13,18.11,18.12,25200.0,13.8769,13.8922,13.8769,13.8845,25200.0
2013-04-25 13:35:00,18.12,18.12,18.1,18.1,15200.0,13.8845,13.8845,13.8692,13.8692,15200.0
2013-04-25 13:40:00,18.1,18.13,18.1,18.13,21200.0,13.8692,13.8922,13.8692,13.8922,21200.0
2013-04-25 13:45:00,18.13,18.13,18.11,18.11,17600.0,13.8922,13.8922,13.8769,13.8769,17600.0
2013-04-25 13:50:00,18.13,18.14,18.12,18.12,20800.0,13.8922,13.8999,13.8845,13.8845,20800.0
2013-04-25 13:55:00,18.11,18.14,18.11,18.13,32800.0,13.8769,13.8999,13.8769,13.8922,32800.0
2013-04-25 14:00:00,18.13,18.14,18.13,18.14,12000.0,13.8922,13.8999,13.8922,13.8999,12000.0
2013-04-25 14:05:00,18.15,18.15,18.13,18.15,16400.0,13.9075,13.9075,13.8922,13.9075,16400.0
2013-04-25 14:10:00,18.15,18.15,18.13,18.14,24800.0,13.9075,13.9075,13.8922,13.8999,24800.0
2013-04-25 14:15:00,18.14,18.14,18.12,18.13,45000.0,13.8999,13.8999,13.8845,13.8922,45000.0
2013-04-25 14:20:00,18.13,18.16,18.13,18.16,39000.0,13.8922,13.9152,13.8922,13.9152,39000.0
2013-04-25 14:25:00,18.15,18.16,18.14,18.16,30400.0,13.9075,13.9152,13.8999,13.9152,30400.0
2013-04-25 14:30:00,18.16,18.16,18.15,18.16,41400.0,13.9152,13.9152,13.9075,13.9152,41400.0
2013-04-25 14:35:00,18.16,18.16,18.16,18.16,3800.0,13.9152,13.9152,13.9152,13.9152,3800.0
2013-04-25 14:40:00,18.16,18.17,18.15,18.16,39200.0,13.9152,13.9228,13.9075,13.9152,39200.0
2013-04-25 14:45:00,18.15,18.16,18.14,18.14,30800.0,13.9075,13.9152,13.8999,13.8999,30800.0
2013-04-25 14:50:00,18.14,18.15,18.14,18.15,45400.0,13.8999,13.9075,13.8999,13.9075,45400.0
2013-04-25 14:55:00,18.14,18.15,18.13,18.14,49800.0,13.8999,13.9075,13.8922,13.8999,49800.0
2013-04-25 15:00:00,18.14,18.14,18.11,18.12,31400.0,13.8999,13.8999,13.8769,13.8845,31400.0
2013-04-25 15:05:00,18.12,18.12,18.1,18.11,63400.0,13.8845,13.8845,13.8692,13.8769,63400.0
2013-04-25 15:10:00,18.11,18.13,18.09,18.13,191000.0,13.8769,13.8922,13.8615,13.8922,191000.0
2013-04-25 15:15:00,18.13,18.14,18.12,18.14,35800.0,13.8922,13.8999,13.8845,13.8999,35800.0
2013-04-25 15:20:00,18.14,18.15,18.13,18.14,135200.0,13.8999,13.9075,13.8922,13.8999,135200.0
2013-04-25 15:25:00,18.14,18.15,18.14,18.15,74200.0,13.8999,13.9075,13.8999,13.9075,74200.0
2013-04-25 15:30:00,18.15,18.16,18.14,18.15,34200.0,13.9075,13.9152,13.8999,13.9075,34200.0
2013-04-25 15:35:00,18.15,18.17,18.15,18.17,57400.0,13.9075,13.9228,13.9075,13.9228,57400.0
2013-04-25 15:40:00,18.17,18.17,18.16,18.16,40000.0,13.9228,13.9228,13.9152,13.9152,40000.0
2013-04-25 15:45:00,18.16,18.17,18.15,18.16,45200.0,13.9152,13.9228,13.9075,13.9152,45200.0
2013-04-25 15:50:00,18.16,18.16,18.15,18.16,256400.0,13.9152,13.9152,13.9075,13.9152,256400.0
2013-04-25 15:55:00,18.16,18.16,18.13,18.15,178000.0,13.9152,13.9152,13.8922,13.9075,178000.0
2013-04-26 09:30:00,18.14,18.14,17.97,17.99,95200.0,13.8999,13.8999,13.7696,13.7849,95200.0
2013-04-26 09:35:00,17.99,18.0,17.94,17.99,64800.0,13.7849,13.7926,13.7466,13.7849,64800.0
2013-04-26 09:40:00,17.99,18.01,17.93,18.0,58200.0,13.7849,13.8002,13.7389,13.7926,58200.0
2013-04-26 09:45:00,18.01,18.05,18.0,18.04,37600.0,13.8002,13.8309,13.7926,13.8232,37600.0
2013-04-26 09:50:00,18.05,18.11,18.05,18.1,33600.0,13.8309,13.8769,13.8309,13.8692,33600.0
2013-04-26 09:55:00,18.1,18.11,18.07,18.09,28200.0,13.8692,13.8769,13.8462,13.8615,28200.0
2013-04-26 10:00:00,18.09,18.11,18.06,18.06,52000.0,13.8615,13.8769,13.8386,13.8386,52000.0
2013-04-26 10:05:00,18.06,18.06,18.04,18.04,26400.0,13.8386,13.8386,13.8232,13.8232,26400.0
2013-04-26 10:10:00,18.05,18.07,18.0,18.0,55000.0,13.8309,13.8462,13.7926,13.7926,55000.0
2013-04-26 10:15:00,18.0,18.0,17.94,17.96,47800.0,13.7926,13.7926,13.7466,13.7619,47800.0
2013-04-26 10:20:00,17.95,17.98,17.93,17.96,41600.0,13.7543,13.7773,13.7389,13.7619,41600.0
2013-04-26 10:25:00,17.97,17.98,17.96,17.96,39800.0,13.7696,13.7773,13.7619,13.7619,39800.0
2013-04-26 10:30:00,17.96,17.96,17.93,17.93,44400.0,13.7619,13.7619,13.7389,13.7389,44400.0
2013-04-26 10:35:00,17.94,17.96,17.93,17.95,35400.0,13.7466,13.7619,13.7389,13.7543,35400.0
2013-04-26 10:40:00,17.95,17.97,17.92,17.94,65800.0,13.7543,13.7696,13.7313,13.7466,65800.0
2013-04-26 10:45:00,17.94,17.97,17.92,17.95,18200.0,13.7466,13.7696,13.7313,13.7543,18200.0
2013-04-26 10:50:00,17.95,17.95,17.89,17.9,31200.0,13.7543,13.7543,13.7083,13.716,31200.0
2013-04-26 10:55:00,17.9,17.91,17.89,17.89,27200.0,13.716,13.7236,13.7083,13.7083,27200.0
2013-04-26 11:00:00,17.89,17.93,17.89,17.92,35000.0,13.7083,13.7389,13.7083,13.7313,35000.0
2013-04-26 11:05:00,17.92,17.92,17.89,17.9,25000.0,13.7313,13.7313,13.7083,13.716,25000.0
2013-04-26 11:10:00,17.9,17.9,17.86,17.88,37400.0,13.716,13.716,13.6853,13.7006,37400.0
2013-04-26 11:15:00,17.88,17.91,17.87,17.89,15400.0,13.7006,13.7236,13.693,13.7083,15400.0
2013-04-26 11:20:00,17.88,17.88,17.86,17.87,99400.0,13.7006,13.7006,13.6853,13.693,99400.0
2013-04-26 11:25:00,17.88,17.9,17.86,17.86,18000.0,13.7006,13.716,13.6853,13.6853,18000.0
2013-04-26 11:30:00,17.86,17.88,17.85,17.88,137600.0,13.6853,13.7006,13.6776,13.7006,137600.0
2013-04-26 11:35:00,17.89,17.9,17.86,17.88,32800.0,13.7083,13.716,13.6853,13.7006,32800.0
2013-04-26 11:40:00,17.88,17.9,17.87,17.89,51800.0,13.7006,13.716,13.693,13.7083,51800.0
2013-04-26 11:45:00,17.89,17.9,17.88,17.89,10000.0,13.7083,13.716,13.7006,13.7083,10000.0
2013-04-26 11:50:00,17.89,17.89,17.86,17.86,30200.0,13.7083,13.7083,13.6853,13.6853,30200.0
2013-04-26 11:55:00,17.86,17.87,17.85,17.86,14800.0,13.6853,13.693,13.6776,13.6853,14800.0
2013-04-26 12:00:00,17.85,17.87,17.85,17.87,12600.0,13.6776,13.693,13.6776,13.693,12600.0
2013-04-26 12:05:00,17.88,17.88,17.86,17.86,8800.0,13.7006,13.7006,13.6853,13.6853,8800.0
2013-04-26 12:10:00,17.86,17.87,17.84,17.84,16400.0,13.6853,13.693,13.67,13.67,16400.0
2013-04-26 12:15:00,17.84,17.86,17.83,17.86,16400.0,13.67,13.6853,13.6623,13.6853,16400.0
2013-04-26 12:20:00,17.86,17.88,17.86,17.86,14600.0,13.6853,13.7006,13.6853,13.6853,14600.0
2013-04-26 12:25:00,17.86,17.87,17.85,17.86,4800.0,13.6853,13.693,13.6776,13.6853,4800.0
2013-04-26 12:30:00,17.86,17.88,17.86,17.88,18200.0,13.6853,13.7006,13.6853,13.7006,18200.0
2013-04-26 12:35:00,17.89,17.89,17.88,17.89,5000.0,13.7083,13.7083,13.7006,13.7083,5000.0
2013-04-26 12:40:00,17.9,17.91,17.88,17.9,16400.0,13.716,13.7236,13.7006,13.716,16400.0
2013-04-26 12:45:00,17.9,17.9,17.87,17.89,22600.0,13.716,13.716,13.693,13.7083,22600.0
2013-04-26 12:50:00,17.89,17.89,17.88,17.88,26400.0,13.7083,13.7083,13.7006,13.7006,26400.0
2013-04-26 12:55:00,17.88,17.89,17.87,17.88,20200.0,13.7006,13.7083,13.693,13.7006,20200.0
2013-04-26 13:00:00,17.88,17.89,17.87,17.88,21800.0,13.7006,13.7083,13.693,13.7006,21800.0
2013-04-26 13:05:00,17.88,17.88,17.86,17.87,12200.0,13.7006,13.7006,13.6853,13.693,12200.0
2013-04-26 13:10:00,17.86,17.88,17.86,17.86,24000.0,13.6853,13.7006,13.6853,13.6853,24000.0
2013-04-26 13:15:00,17.87,17.88,17.86,17.87,12400.0,13.693,13.7006,13.6853,13.693,12400.0
2013-04-26 13:20:00,17.87,17.89,17.86,17.86,30400.0,13.693,13.7083,13.6853,13.6853,30400.0
2013-04-26 13:25:00,17.87,17.88,17.85,17.86,52200.0,13.693,13.7006,13.6776,13.6853,52200.0
2013-04-26 13:30:00,17.86,17.87,17.85,17.86,22000.0,13.6853,13.693,13.6776,13.6853,22000.0
2013-04-26 13:35:00,17.86,17.86,17.85,17.85,16000.0,13.6853,13.6853,13.6776,13.6776,16000.0
2013-04-26 13:40:00,17.85,17.86,17.85,17.86,20000.0,13.6776,13.6853,13.6776,13.6853,20000.0
2013-04-26 13:45:00,17.86,17.87,17.86,17.86,30600.0,13.6853,13.693,13.6853,13.6853,30600.0
2013-04-26 13:50:00,17.86,17.87,17.86,17.86,21000.0,13.6853,13.693,13.6853,13.6853,21000.0
2013-04-26 13:55:00,17.86,17.87,17.86,17.86,21800.0,13.6853,13.693,13.6853,13.6853,21800.0
2013-04-26 14:00:00,17.86,17.87,17.84,17.84,69800.0,13.6853,13.693,13.67,13.67,69800.0
2013-04-26 14:05:00,17.84,17.86,17.83,17.86,156400.0,13.67,13.6853,13.6623,13.6853,156400.0
2013-04-26 14:10:00,17.86,17.88,17.85,17.85,28000.0,13.6853,13.7006,13.6776,13.6776,28000.0
2013-04-26 14:15:00,17.85,17.86,17.85,17.86,17200.0,13.6776,13.6853,13.6776,13.6853,17200.0
2013-04-26 14:20:00,17.86,17.86,17.84,17.85,23200.0,13.6853,13.6853,13.67,13.6776,23200.0
2013-04-26 14:25:00,17.85,17.85,17.83,17.83,24600.0,13.6776,13.6776,13.6623,13.6623,24600.0
2013-04-26 14:30:00,17.83,17.86,17.83,17.85,64000.0,13.6623,13.6853,13.6623,13.6776,64000.0
2013-04-26 14:35:00,17.85,17.87,17.85,17.86,24600.0,13.6776,13.693,13.6776,13.6853,24600.0
2013-04-26 14:40:00,17.86,17.87,17.84,17.85,56800.0,13.6853,13.693,13.67,13.6776,56800.0
2013-04-26 14:45:00,17.85,17.86,17.84,17.85,36800.0,13.6776,13.6853,13.67,13.6776,36800.0
2013-04-26 14:50:00,17.85,17.86,17.84,17.85,33600.0,13.6776,13.6853,13.67,13.6776,33600.0
2013-04-26 14:55:00,17.85,17.86,17.85,17.85,42000.0,13.6776,13.6853,13.6776,13.6776,42000.0
2013-04-26 15:00:00,17.85,17.89,17.85,17.88,78400.0,13.6776,13.7083,13.6776,13.7006,78400.0
2013-04-26 15:05:00,17.88,17.89,17.86,17.89,87800.0,13.7006,13.7083,13.6853,13.7083,87800.0
2013-04-26 15:10:00,17.89,17.89,17.86,17.88,38000.0,13.7083,13.7083,13.6853,13.7006,38000.0
2013-04-26 15:15:00,17.88,17.89,17.85,17.85,136800.0,13.7006,13.7083,13.6776,13.6776,136800.0
2013-04-26 15:20:00,17.86,17.86,17.85,17.85,47600.0,13.6853,13.6853,13.6776,13.6776,47600.0
2013-04-26 15:25:00,17.85,17.86,17.85,17.86,28400.0,13.6776,13.6853,13.6776,13.6853,28400.0
2013-04-26 15:30:00,17.86,17.86,17.85,17.85,48800.0,13.6853,13.6853,13.6776,13.6776,48800.0
2013-04-26 15:35:00,17.85,17.85,17.83,17.83,43200.0,13.6776,13.6776,13.6623,13.6623,43200.0
2013-04-26 15:40:00,17.83,17.84,17.82,17.82,90200.0,13.6623,13.67,13.6547,13.6547,90200.0
2013-04-26 15:45:00,17.82,17.82,17.8,17.81,117000.0,13.6547,13.6547,13.6393,13.647,117000.0
2013-04-26 15:50:00,17.81,17.81,17.78,17.78,223600.0,13.647,13.647,13.624,13.624,223600.0
2013-04-26 15:55:00,17.79,17.81,17.78,17.8,200000.0,13.6317,13.647,13.624,13.6393,200000.0
2013-04-29 09:30:00,17.83,17.89,17.77,17.84,24200.0,13.6623,13.7083,13.6163,13.67,24200.0
2013-04-29 09:35:00,17.83,17.88,17.83,17.88,10800.0,13.6623,13.7006,13.6623,13.7006,10800.0
2013-04-29 09:40:00,17.86,17.91,17.85,17.91,9600.0,13.6853,13.7236,13.6776,13.7236,9600.0
2013-04-29 09:45:00,17.91,17.91,17.88,17.9,11000.0,13.7236,13.7236,13.7006,13.716,11000.0
2013-04-29 09:50:00,17.9,17.93,17.9,17.93,13600.0,13.716,13.7389,13.716,13.7389,13600.0
2013-04-29 09:55:00,17.93,17.96,17.93,17.93,19000.0,13.7389,13.7619,13.7389,13.7389,19000.0
2013-04-29 10:00:00,17.95,17.96,17.9,17.94,35200.0,13.7543,13.7619,13.716,13.7466,35200.0
2013-04-29 10:05:00,17.95,17.98,17.95,17.96,60800.0,13.7543,13.7773,13.7543,13.7619,60800.0
2013-04-29 10:10:00,17.96,17.96,17.91,17.92,21600.0,13.7619,13.7619,13.7236,13.7313,21600.0
2013-04-29 10:15:00,17.92,17.95,17.91,17.93,16600.0,13.7313,13.7543,13.7236,13.7389,16600.0
2013-04-29 10:20:00,17.93,17.96,17.92,17.96,19600.0,13.7389,13.7619,13.7313,13.7619,19600.0
2013-04-29 10:25:00,17.97,17.97,17.96,17.97,10000.0,13.7696,13.7696,13.7619,13.7696,10000.0
2013-04-29 10:30:00,17.96,17.96,17.93,17.93,13000.0,13.7619,13.7619,13.7389,13.7389,13000.0
2013-04-29 10:35:00,17.94,17.95,17.93,17.95,9600.0,13.7466,13.7543,13.7389,13.7543,9600.0
2013-04-29 10:40:00,17.94,17.95,17.93,17.93,11200.0,13.7466,13.7543,13.7389,13.7389,11200.0
2013-04-29 10:45:00,17.93,17.96,17.93,17.96,24000.0,13.7389,13.7619,13.7389,13.7619,24000.0
2013-04-29 10:50:00,17.96,17.96,17.95,17.96,45000.0,13.7619,13.7619,13.7543,13.7619,45000.0
2013-04-29 10:55:00,17.96,17.96,17.93,17.93,103800.0,13.7619,13.7619,13.7389,13.7389,103800.0
2013-04-29 11:00:00,17.94,17.95,17.93,17.94,164800.0,13.7466,13.7543,13.7389,13.7466,164800.0
2013-04-29 11:05:00,17.95,17.95,17.94,17.94,19600.0,13.7543,13.7543,13.7466,13.7466,19600.0
2013-04-29 11:10:00,17.94,17.95,17.93,17.93,26800.0,13.7466,13.7543,13.7389,13.7389,26800.0
2013-04-29 11:15:00,17.93,17.94,17.92,17.93,33000.0,13.7389,13.7466,13.7313,13.7389,33000.0
2013-04-29 11:20:00,17.93,17.95,17.93,17.95,51600.0,13.7389,13.7543,13.7389,13.7543,51600.0
2013-04-29 11:25:00,17.95,17.95,17.93,17.95,51200.0,13.7543,13.7543,13.7389,13.7543,51200.0
2013-04-29 11:30:00,17.95,17.95,17.94,17.95,49200.0,13.7543,13.7543,13.7466,13.7543,49200.0
2013-04-29 11:35:00,17.95,17.95,17.93,17.95,43400.0,13.7543,13.7543,13.7389,13.7543,43400.0
2013-04-29 11:40:00,17.95,17.95,17.94,17.94,8600.0,13.7543,13.7543,13.7466,13.7466,8600.0
2013-04-29 11:45:00,17.94,17.95,17.93,17.93,30000.0,13.7466,13.7543,13.7389,13.7389,30000.0
2013-04-29 11:50:00,17.93,17.93,17.92,17.92,12600.0,13.7389,13.7389,13.7313,13.7313,12600.0
2013-04-29 11:55:00,17.92,17.93,17.91,17.93,16400.0,13.7313,13.7389,13.7236,13.7389,16400.0
2013-04-29 12:00:00,17.93,17.97,17.93,17.97,20600.0,13.7389,13.7696,13.7389,13.7696,20600.0
2013-04-29 12:05:00,17.97,17.98,17.96,17.96,24200.0,13.7696,13.7773,13.7619,13.7619,24200.0
2013-04-29 12:10:00,17.97,17.98,17.96,17.97,12400.0,13.7696,13.7773,13.7619,13.7696,12400.0
2013-04-29 12:15:00,17.96,17.97,17.96,17.97,27400.0,13.7619,13.7696,13.7619,13.7696,27400.0
2013-04-29 12:20:00,17.97,17.99,17.97,17.99,24200.0,13.7696,13.7849,13.7696,13.7849,24200.0
2013-04-29 12:25:00,17.99,17.99,17.96,17.96,14400.0,13.7849,13.7849,13.7619,13.7619,14400.0
2013-04-29 12:30:00,17.96,17.97,17.95,17.95,4800.0,13.7619,13.7696,13.7543,13.7543,4800.0
2013-04-29 12:35:00,17.95,17.97,17.95,17.97,6200.0,13.7543,13.7696,13.7543,13.7696,6200.0
2013-04-29 12:40:00,17.97,17.98,17.97,17.97,8000.0,13.7696,13.7773,13.7696,13.7696,8000.0
2013-04-29 12:45:00,17.96,17.96,17.95,17.95,8600.0,13.7619,13.7619,13.7543,13.7543,8600.0
2013-04-29 12:50:00,17.95,17.95,17.93,17.93,6400.0,13.7543,13.7543,13.7389,13.7389,6400.0
2013-04-29 12:55:00,17.93,17.93,17.92,17.92,7800.0,13.7389,13.7389,13.7313,13.7313,7800.0
2013-04-29 13:00:00,17.92,17.95,17.92,17.93,7800.0,13.7313,13.7543,13.7313,13.7389,7800.0
2013-04-29 13:05:00,17.93,17.95,17.93,17.94,10200.0,13.7389,13.7543,13.7389,13.7466,10200.0
2013-04-29 13:10:00,17.94,17.94,17.93,17.93,84600.0,13.7466,13.7466,13.7389,13.7389,84600.0
2013-04-29 13:15:00,17.93,17.95,17.93,17.95,23000.0,13.7389,13.7543,13.7389,13.7543,23000.0
2013-04-29 13:20:00,17.95,17.97,17.95,17.97,16000.0,13.7543,13.7696,13.7543,13.7696,16000.0
2013-04-29 13:25:00,17.98,17.98,17.96,17.98,10000.0,13.7773,13.7773,13.7619,13.7773,10000.0
2013-04-29 13:30:00,17.98,17.99,17.98,17.99,6600.0,13.7773,13.7849,13.7773,13.7849,6600.0
2013-04-29 13:35:00,18.0,18.0,17.99,17.99,3800.0,13.7926,13.7926,13.7849,13.7849,3800.0
2013-04-29 13:40:00,17.99,18.0,17.99,17.99,26400.0,13.7849,13.7926,13.7849,13.7849,26400.0
2013-04-29 13:45:00,18.0,18.02,17.99,18.02,10600.0,13.7926,13.8079,13.7849,13.8079,10600.0
2013-04-29 13:50:00,18.02,18.02,18.0,18.02,10600.0,13.8079,13.8079,13.7926,13.8079,10600.0
2013-04-29 13:55:00,18.02,18.03,18.0,18.0,29800.0,13.8079,13.8156,13.7926,13.7926,29800.0
2013-04-29 14:00:00,18.0,18.01,18.0,18.0,15000.0,13.7926,13.8002,13.7926,13.7926,15000.0
2013-04-29 14:05:00,18.0,18.0,17.99,17.99,15800.0,13.7926,13.7926,13.7849,13.7849,15800.0
2013-04-29 14:10:00,18.0,18.0,17.97,17.98,17000.0,13.7926,13.7926,13.7696,13.7773,17000.0
2013-04-29 14:15:00,17.98,17.98,17.96,17.96,39200.0,13.7773,13.7773,13.7619,13.7619,39200.0
2013-04-29 14:20:00,17.96,17.98,17.96,17.98,9600.0,13.7619,13.7773,13.7619,13.7773,9600.0
2013-04-29 14:25:00,17.98,17.99,17.97,17.99,7800.0,13.7773,13.7849,13.7696,13.7849,7800.0
2013-04-29 14:30:00,17.99,18.01,17.99,18.0,19000.0,13.7849,13.8002,13.7849,13.7926,19000.0
2013-04-29 14:35:00,18.0,18.02,17.99,18.0,17400.0,13.7926,13.8079,13.7849,13.7926,17400.0
2013-04-29 14:40:00,18.0,18.0,18.0,18.0,9800.0,13.7926,13.7926,13.7926,13.7926,9800.0
2013-04-29 14:45:00,18.0,18.02,18.0,18.0,18000.0,13.7926,13.8079,13.7926,13.7926,18000.0
2013-04-29 14:50:00,18.0,18.0,18.0,18.0,12200.0,13.7926,13.7926,13.7926,13.7926,12200.0
2013-04-29 14:55:00,18.0,18.0,17.98,17.98,19200.0,13.7926,13.7926,13.7773,13.7773,19200.0
2013-04-29 15:00:00,17.99,17.99,17.98,17.98,5200.0,13.7849,13.7849,13.7773,13.7773,5200.0
2013-04-29 15:05:00,17.98,17.98,17.95,17.96,9600.0,13.7773,13.7773,13.7543,13.7619,9600.0
2013-04-29 15:10:00,17.96,17.97,17.96,17.97,7000.0,13.7619,13.7696,13.7619,13.7696,7000.0
2013-04-29 15:15:00,17.97,17.98,17.96,17.98,5600.0,13.7696,13.7773,13.7619,13.7773,5600.0
2013-04-29 15:20:00,17.99,17.99,17.98,17.98,5400.0,13.7849,13.7849,13.7773,13.7773,5400.0
2013-04-29 15:25:00,17.98,18.0,17.97,18.0,9600.0,13.7773,13.7926,13.7696,13.7926,9600.0
2013-04-29 15:30:00,18.0,18.0,17.99,18.0,13800.0,13.7926,13.7926,13.7849,13.7926,13800.0
2013-04-29 15:35:00,18.0,18.0,17.98,17.98,38400.0,13.7926,13.7926,13.7773,13.7773,38400.0
2013-04-29 15:40:00,17.97,17.98,17.96,17.97,43200.0,13.7696,13.7773,13.7619,13.7696,43200.0
2013-04-29 15:45:00,17.97,17.98,17.95,17.96,45400.0,13.7696,13.7773,13.7543,13.7619,45400.0
2013-04-29 15:50:00,17.96,17.98,17.95,17.96,81800.0,13.7619,13.7773,13.7543,13.7619,81800.0
2013-04-29 15:55:00,17.96,17.99,17.96,17.98,126800.0,13.7619,13.7849,13.7619,13.7773,126800.0
2013-04-30 09:30:00,17.96,17.96,17.88,17.88,30800.0,13.7619,13.7619,13.7006,13.7006,30800.0
2013-04-30 09:35:00,17.9,17.93,17.89,17.91,14000.0,13.716,13.7389,13.7083,13.7236,14000.0
2013-04-30 09:40:00,17.92,17.95,17.9,17.93,16000.0,13.7313,13.7543,13.716,13.7389,16000.0
2013-04-30 09:45:00,17.93,17.96,17.91,17.95,10400.0,13.7389,13.7619,13.7236,13.7543,10400.0
2013-04-30 09:50:00,17.93,17.96,17.91,17.93,23400.0,13.7389,13.7619,13.7236,13.7389,23400.0
2013-04-30 09:55:00,17.93,17.97,17.92,17.93,78000.0,13.7389,13.7696,13.7313,13.7389,78000.0
2013-04-30 10:00:00,17.95,17.98,17.92,17.95,24200.0,13.7543,13.7773,13.7313,13.7543,24200.0
2013-04-30 10:05:00,17.95,17.98,17.93,17.94,39000.0,13.7543,13.7773,13.7389,13.7466,39000.0
2013-04-30 10:10:00,17.93,17.97,17.93,17.96,30000.0,13.7389,13.7696,13.7389,13.7619,30000.0
2013-04-30 10:15:00,17.96,17.99,17.93,17.98,25800.0,13.7619,13.7849,13.7389,13.7773,25800.0
2013-04-30 10:20:00,17.99,18.01,17.99,18.01,24200.0,13.7849,13.8002,13.7849,13.8002,24200.0
2013-04-30 10:25:00,18.01,18.02,17.99,17.99,7400.0,13.8002,13.8079,13.7849,13.7849,7400.0
2013-04-30 10:30:00,17.98,17.99,17.96,17.99,24200.0,13.7773,13.7849,13.7619,13.7849,24200.0
2013-04-30 10:35:00,17.98,18.02,17.98,18.02,29800.0,13.7773,13.8079,13.7773,13.8079,29800.0
2013-04-30 10:40:00,18.02,18.04,18.01,18.03,28800.0,13.8079,13.8232,13.8002,13.8156,28800.0
2013-04-30 10:45:00,18.03,18.06,18.01,18.04,64200.0,13.8156,13.8386,13.8002,13.8232,64200.0
2013-04-30 10:50:00,18.04,18.04,18.03,18.04,50600.0,13.8232,13.8232,13.8156,13.8232,50600.0
2013-04-30 10:55:00,18.04,18.05,18.03,18.04,32400.0,13.8232,13.8309,13.8156,13.8232,32400.0
2013-04-30 11:00:00,18.04,18.04,18.02,18.02,21000.0,13.8232,13.8232,13.8079,13.8079,21000.0
2013-04-30 11:05:00,18.02,18.03,18.02,18.02,24000.0,13.8079,13.8156,13.8079,13.8079,24000.0
2013-04-30 11:10:00,18.03,18.03,18.01,18.01,14000.0,13.8156,13.8156,13.8002,13.8002,14000.0
2013-04-30 11:15:00,18.01,18.01,17.99,18.0,28000.0,13.8002,13.8002,13.7849,13.7926,28000.0
2013-04-30 11:20:00,18.0,18.0,18.0,18.0,8800.0,13.7926,13.7926,13.7926,13.7926,8800.0
2013-04-30 11:25:00,18.0,18.02,18.0,18.0,19600.0,13.7926,13.8079,13.7926,13.7926,19600.0
2013-04-30 11:30:00,18.0,18.05,18.0,18.03,24200.0,13.7926,13.8309,13.7926,13.8156,24200.0
2013-04-30 11:35:00,18.03,18.04,18.03,18.03,4600.0,13.8156,13.8232,13.8156,13.8156,4600.0
2013-04-30 11:40:00,18.03,18.05,18.03,18.04,13600.0,13.8156,13.8309,13.8156,13.8232,13600.0
2013-04-30 11:45:00,18.04,18.05,18.04,18.05,20800.0,13.8232,13.8309,13.8232,13.8309,20800.0
2013-04-30 11:50:00,18.05,18.08,18.05,18.07,12000.0,13.8309,13.8539,13.8309,13.8462,12000.0
2013-04-30 11:55:00,18.07,18.07,18.06,18.07,18800.0,13.8462,13.8462,13.8386,13.8462,18800.0
2013-04-30 12:00:00,18.06,18.07,18.04,18.04,10600.0,13.8386,13.8462,13.8232,13.8232,10600.0
2013-04-30 12:05:00,18.05,18.06,18.04,18.06,9400.0,13.8309,13.8386,13.8232,13.8386,9400.0
2013-04-30 12:10:00,18.06,18.06,18.05,18.05,11400.0,13.8386,13.8386,13.8309,13.8309,11400.0
2013-04-30 12:15:00,18.06,18.06,18.04,18.05,38000.0,13.8386,13.8386,13.8232,13.8309,38000.0
2013-04-30 12:20:00,18.06,18.06,18.06,18.06,11000.0,13.8386,13.8386,13.8386,13.8386,11000.0
2013-04-30 12:25:00,18.06,18.06,18.05,18.06,13200.0,13.8386,13.8386,13.8309,13.8386,13200.0
2013-04-30 12:30:00,18.05,18.07,18.05,18.07,17800.0,13.8309,13.8462,13.8309,13.8462,17800.0
2013-04-30 12:35:00,18.07,18.09,18.06,18.08,65200.0,13.8462,13.8615,13.8386,13.8539,65200.0
2013-04-30 12:40:00,18.08,18.1,18.07,18.1,21400.0,13.8539,13.8692,13.8462,13.8692,21400.0
2013-04-30 12:45:00,18.1,18.13,18.1,18.13,40600.0,13.8692,13.8922,13.8692,13.8922,40600.0
2013-04-30 12:50:00,18.12,18.14,18.12,18.13,22400.0,13.8845,13.8999,13.8845,13.8922,22400.0
2013-04-30 12:55:00,18.14,18.15,18.13,18.14,20600.0,13.8999,13.9075,13.8922,13.8999,20600.0
2013-04-30 13:00:00,18.14,18.14,18.13,18.13,62200.0,13.8999,13.8999,13.8922,13.8922,62200.0
2013-04-30 13:05:00,18.11,18.13,18.11,18.12,8400.0,13.8769,13.8922,13.8769,13.8845,8400.0
2013-04-30 13:10:00,18.11,18.11,18.1,18.1,13400.0,13.8769,13.8769,13.8692,13.8692,13400.0
2013-04-30 13:15:00,18.11,18.11,18.1,18.11,19000.0,13.8769,13.8769,13.8692,13.8769,19000.0
2013-04-30 13:20:00,18.11,18.11,18.09,18.09,31400.0,13.8769,13.8769,13.8615,13.8615,31400.0
2013-04-30 13:25:00,18.09,18.09,18.07,18.08,16400.0,13.8615,13.8615,13.8462,13.8539,16400.0
2013-04-30 13:30:00,18.08,18.08,18.07,18.08,8600.0,13.8539,13.8539,13.8462,13.8539,8600.0
2013-04-30 13:35:00,18.08,18.09,18.08,18.09,25600.0,13.8539,13.8615,13.8539,13.8615,25600.0
2013-04-30 13:40:00,18.09,18.09,18.08,18.09,9000.0,13.8615,13.8615,13.8539,13.8615,9000.0
2013-04-30 13:45:00,18.09,18.1,18.08,18.09,9200.0,13.8615,13.8692,13.8539,13.8615,9200.0
2013-04-30 13:50:00,18.1,18.11,18.1,18.11,5200.0,13.8692,13.8769,13.8692,13.8769,5200.0
2013-04-30 13:55:00,18.11,18.11,18.11,18.11,16800.0,13.8769,13.8769,13.8769,13.8769,16800.0
2013-04-30 14:00:00,18.11,18.12,18.1,18.1,55800.0,13.8769,13.8845,13.8692,13.8692,55800.0
2013-04-30 14:05:00,18.1,18.11,18.09,18.09,84200.0,13.8692,13.8769,13.8615,13.8615,84200.0
2013-04-30 14:10:00,18.09,18.11,18.08,18.1,30600.0,13.8615,13.8769,13.8539,13.8692,30600.0
2013-04-30 14:15:00,18.11,18.12,18.1,18.11,19600.0,13.8769,13.8845,13.8692,13.8769,19600.0
2013-04-30 14:20:00,18.11,18.11,18.1,18.11,21800.0,13.8769,13.8769,13.8692,13.8769,21800.0
2013-04-30 14:25:00,18.11,18.12,18.1,18.1,16000.0,13.8769,13.8845,13.8692,13.8692,16000.0
2013-04-30 14:30:00,18.11,18.11,18.1,18.1,11400.0,13.8769,13.8769,13.8692,13.8692,11400.0
2013-04-30 14:35:00,18.1,18.13,18.09,18.12,9800.0,13.8692,13.8922,13.8615,13.8845,9800.0
2013-04-30 14:40:00,18.12,18.14,18.11,18.13,20400.0,13.8845,13.8999,13.8769,13.8922,20400.0
2013-04-30 14:45:00,18.13,18.14,18.12,18.13,12800.0,13.8922,13.8999,13.8845,13.8922,12800.0
2013-04-30 14:50:00,18.14,18.14,18.13,18.13,10800.0,13.8999,13.8999,13.8922,13.8922,10800.0
2013-04-30 14:55:00,18.14,18.17,18.14,18.17,21200.0,13.8999,13.9228,13.8999,13.9228,21200.0
2013-04-30 15:00:00,18.17,18.17,18.13,18.13,27400.0,13.9228,13.9228,13.8922,13.8922,27400.0
2013-04-30 15:05:00,18.13,18.14,18.12,18.13,23400.0,13.8922,13.8999,13.8845,13.8922,23400.0
2013-04-30 15:10:00,18.12,18.12,18.11,18.11,19800.0,13.8845,13.8845,13.8769,13.8769,19800.0
2013-04-30 15:15:00,18.11,18.12,18.11,18.11,29600.0,13.8769,13.8845,13.8769,13.8769,29600.0
2013-04-30 15:20:00,18.11,18.13,18.11,18.12,27200.0,13.8769,13.8922,13.8769,13.8845,27200.0
2013-04-30 15:25:00,18.13,18.15,18.13,18.14,18400.0,13.8922,13.9075,13.8922,13.8999,18400.0
2013-04-30 15:30:00,18.14,18.14,18.13,18.13,50600.0,13.8999,13.8999,13.8922,13.8922,50600.0
2013-04-30 15:35:00,18.13,18.16,18.13,18.16,73600.0,13.8922,13.9152,13.8922,13.9152,73600.0
2013-04-30 15:40:00,18.15,18.16,18.15,18.16,29400.0,13.9075,13.9152,13.9075,13.9152,29400.0
2013-04-30 15:45:00,18.16,18.16,18.15,18.16,57000.0,13.9152,13.9152,13.9075,13.9152,57000.0
2013-04-30 15:50:00,18.16,18.18,18.16,18.18,154200.0,13.9152,13.9305,13.9152,13.9305,154200.0
2013-04-30 15:55:00,18.18,18.21,18.17,18.21,232000.0,13.9305,13.9535,13.9228,13.9535,232000.0
2013-05-01 09:30:00,18.16,18.16,18.11,18.16,30000.0,13.9152,13.9152,13.8769,13.9152,30000.0
2013-05-01 09:35:00,18.15,18.18,18.14,18.16,17800.0,13.9075,13.9305,13.8999,13.9152,17800.0
2013-05-01 09:40:00,18.16,18.2,18.15,18.18,34400.0,13.9152,13.9458,13.9075,13.9305,34400.0
2013-05-01 09:45:00,18.18,18.21,18.16,18.2,31600.0,13.9305,13.9535,13.9152,13.9458,31600.0
2013-05-01 09:50:00,18.2,18.2,18.14,18.18,20200.0,13.9458,13.9458,13.8999,13.9305,20200.0
2013-05-01 09:55:00,18.18,18.18,18.14,18.15,28400.0,13.9305,13.9305,13.8999,13.9075,28400.0
2013-05-01 10:00:00,18.16,18.18,18.14,18.16,24400.0,13.9152,13.9305,13.8999,13.9152,24400.0
2013-05-01 10:05:00,18.16,18.16,18.11,18.13,33600.0,13.9152,13.9152,13.8769,13.8922,33600.0
2013-05-01 10:10:00,18.13,18.14,18.11,18.11,15200.0,13.8922,13.8999,13.8769,13.8769,15200.0
2013-05-01 10:15:00,18.11,18.15,18.1,18.14,110200.0,13.8769,13.9075,13.8692,13.8999,110200.0
2013-05-01 10:20:00,18.14,18.15,18.13,18.14,38800.0,13.8999,13.9075,13.8922,13.8999,38800.0
2013-05-01 10:25:00,18.13,18.14,18.12,18.13,7600.0,13.8922,13.8999,13.8845,13.8922,7600.0
2013-05-01 10:30:00,18.13,18.14,18.11,18.13,16400.0,13.8922,13.8999,13.8769,13.8922,16400.0
2013-05-01 10:35:00,18.13,18.15,18.1,18.15,25000.0,13.8922,13.9075,13.8692,13.9075,25000.0
2013-05-01 10:40:00,18.15,18.19,18.15,18.19,22000.0,13.9075,13.9382,13.9075,13.9382,22000.0
2013-05-01 10:45:00,18.18,18.2,18.17,18.18,25800.0,13.9305,13.9458,13.9228,13.9305,25800.0
2013-05-01 10:50:00,18.18,18.23,18.18,18.23,20600.0,13.9305,13.9688,13.9305,13.9688,20600.0
2013-05-01 10:55:00,18.23,18.23,18.18,18.18,20200.0,13.9688,13.9688,13.9305,13.9305,20200.0
2013-05-01 11:00:00,18.18,18.18,18.14,18.15,16400.0,13.9305,13.9305,13.8999,13.9075,16400.0
2013-05-01 11:05:00,18.15,18.18,18.15,18.17,19200.0,13.9075,13.9305,13.9075,13.9228,19200.0
2013-05-01 11:10:00,18.17,18.18,18.14,18.17,36800.0,13.9228,13.9305,13.8999,13.9228,36800.0
2013-05-01 11:15:00,18.17,18.18,18.15,18.15,27200.0,13.9228,13.9305,13.9075,13.9075,27200.0
2013-05-01 11:20:00,18.15,18.18,18.15,18.18,24200.0,13.9075,13.9305,13.9075,13.9305,24200.0
2013-05-01 11:25:00,18.18,18.19,18.17,18.19,13400.0,13.9305,13.9382,13.9228,13.9382,13400.0
2013-05-01 11:30:00,18.2,18.21,18.2,18.21,7000.0,13.9458,13.9535,13.9458,13.9535,7000.0
2013-05-01 11:35:00,18.21,18.21,18.18,18.18,33000.0,13.9535,13.9535,13.9305,13.9305,33000.0
2013-05-01 11:40:00,18.18,18.18,18.17,18.17,40600.0,13.9305,13.9305,13.9228,13.9228,40600.0
2013-05-01 11:45:00,18.17,18.18,18.14,18.18,69400.0,13.9228,13.9305,13.8999,13.9305,69400.0
2013-05-01 11:50:00,18.18,18.18,18.15,18.15,32800.0,13.9305,13.9305,13.9075,13.9075,32800.0
2013-05-01 11:55:00,18.15,18.18,18.15,18.18,20200.0,13.9075,13.9305,13.9075,13.9305,20200.0
2013-05-01 12:00:00,18.19,18.2,18.19,18.2,22600.0,13.9382,13.9458,13.9382,13.9458,22600.0
2013-05-01 12:05:00,18.2,18.21,18.2,18.21,10000.0,13.9458,13.9535,13.9458,13.9535,10000.0
2013-05-01 12:10:00,18.2,18.2,18.18,18.2,26600.0,13.9458,13.9458,13.9305,13.9458,26600.0
2013-05-01 12:15:00,18.2,18.21,18.19,18.19,8800.0,13.9458,13.9535,13.9382,13.9382,8800.0
2013-05-01 12:20:00,18.2,18.2,18.18,18.18,7400.0,13.9458,13.9458,13.9305,13.9305,7400.0
2013-05-01 12:25:00,18.18,18.18,18.16,18.17,17200.0,13.9305,13.9305,13.9152,13.9228,17200.0
2013-05-01 12:30:00,18.16,18.16,18.14,18.15,17600.0,13.9152,13.9152,13.8999,13.9075,17600.0
2013-05-01 12:35:00,18.14,18.14,18.13,18.13,22400.0,13.8999,13.8999,13.8922,13.8922,22400.0
2013-05-01 12:40:00,18.13,18.13,18.12,18.12,4000.0,13.8922,13.8922,13.8845,13.8845,4000.0
2013-05-01 12:45:00,18.12,18.14,18.11,18.13,24200.0,13.8845,13.8999,13.8769,13.8922,24200.0
2013-05-01 12:50:00,18.12,18.12,18.1,18.1,12000.0,13.8845,13.8845,13.8692,13.8692,12000.0
2013-05-01 12:55:00,18.1,18.1,18.07,18.07,9800.0,13.8692,13.8692,13.8462,13.8462,9800.0
2013-05-01 13:00:00,18.08,18.09,18.08,18.08,6200.0,13.8539,13.8615,13.8539,13.8539,6200.0
2013-05-01 13:05:00,18.07,18.09,18.06,18.06,6000.0,13.8462,13.8615,13.8386,13.8386,6000.0
2013-05-01 13:10:00,18.06,18.09,18.06,18.08,7000.0,13.8386,13.8615,13.8386,13.8539,7000.0
2013-05-01 13:15:00,18.09,18.09,18.08,18.08,3600.0,13.8615,13.8615,13.8539,13.8539,3600.0
2013-05-01 13:20:00,18.09,18.11,18.07,18.11,14400.0,13.8615,13.8769,13.8462,13.8769,14400.0
2013-05-01 13:25:00,18.11,18.13,18.11,18.11,14600.0,13.8769,13.8922,13.8769,13.8769,14600.0
2013-05-01 13:30:00,18.11,18.14,18.11,18.13,14000.0,13.8769,13.8999,13.8769,13.8922,14000.0
2013-05-01 13:35:00,18.13,18.13,18.12,18.12,10600.0,13.8922,13.8922,13.8845,13.8845,10600.0
2013-05-01 13:40:00,18.12,18.12,18.08,18.09,12000.0,13.8845,13.8845,13.8539,13.8615,12000.0
2013-05-01 13:45:00,18.09,18.11,18.09,18.11,8200.0,13.8615,13.8769,13.8615,13.8769,8200.0
2013-05-01 13:50:00,18.11,18.11,18.07,18.07,21600.0,13.8769,13.8769,13.8462,13.8462,21600.0
2013-05-01 13:55:00,18.07,18.07,18.05,18.05,8800.0,13.8462,13.8462,13.8309,13.8309,8800.0
2013-05-01 14:00:00,18.06,18.09,18.04,18.06,22800.0,13.8386,13.8615,13.8232,13.8386,22800.0
2013-05-01 14:05:00,18.07,18.11,18.06,18.1,6200.0,13.8462,13.8769,13.8386,13.8692,6200.0
2013-05-01 14:10:00,18.09,18.1,18.06,18.1,12000.0,13.8615,13.8692,13.8386,13.8692,12000.0
2013-05-01 14:15:00,18.1,18.11,18.09,18.1,25800.0,13.8692,13.8769,13.8615,13.8692,25800.0
2013-05-01 14:20:00,18.11,18.14,18.11,18.14,24200.0,13.8769,13.8999,13.8769,13.8999,24200.0
2013-05-01 14:25:00,18.14,18.14,18.11,18.13,12800.0,13.8999,13.8999,13.8769,13.8922,12800.0
2013-05-01 14:30:00,18.13,18.13,18.1,18.1,8400.0,13.8922,13.8922,13.8692,13.8692,8400.0
2013-05-01 14:35:00,18.1,18.1,18.09,18.09,6600.0,13.8692,13.8692,13.8615,13.8615,6600.0
2013-05-01 14:40:00,18.09,18.11,18.09,18.11,9600.0,13.8615,13.8769,13.8615,13.8769,9600.0
2013-05-01 14:45:00,18.1,18.1,18.08,18.08,13400.0,13.8692,13.8692,13.8539,13.8539,13400.0
2013-05-01 14:50:00,18.08,18.13,18.07,18.11,16600.0,13.8539,13.8922,13.8462,13.8769,16600.0
2013-05-01 14:55:00,18.11,18.12,18.11,18.11,8200.0,13.8769,13.8845,13.8769,13.8769,8200.0
2013-05-01 15:00:00,18.11,18.11,18.09,18.11,12000.0,13.8769,13.8769,13.8615,13.8769,12000.0
2013-05-01 15:05:00,18.11,18.11,18.05,18.05,33800.0,13.8769,13.8769,13.8309,13.8309,33800.0
2013-05-01 15:10:00,18.05,18.06,18.04,18.04,22600.0,13.8309,13.8386,13.8232,13.8232,22600.0
2013-05-01 15:15:00,18.04,18.05,18.02,18.05,35000.0,13.8232,13.8309,13.8079,13.8309,35000.0
2013-05-01 15:20:00,18.06,18.07,18.04,18.05,46600.0,13.8386,13.8462,13.8232,13.8309,46600.0
2013-05-01 15:25:00,18.05,18.07,18.03,18.05,37200.0,13.8309,13.8462,13.8156,13.8309,37200.0
2013-05-01 15:30:00,18.05,18.05,18.03,18.05,28000.0,13.8309,13.8309,13.8156,13.8309,28000.0
2013-05-01 15:35:00,18.05,18.06,18.04,18.05,47000.0,13.8309,13.8386,13.8232,13.8309,47000.0
2013-05-01 15:40:00,18.05,18.05,18.03,18.04,39600.0,13.8309,13.8309,13.8156,13.8232,39600.0
2013-05-01 15:45:00,18.04,18.06,18.04,18.05,40400.0,13.8232,13.8386,13.8232,13.8309,40400.0
2013-05-01 15:50:00,18.04,18.05,18.03,18.04,66800.0,13.8232,13.8309,13.8156,13.8232,66800.0
2013-05-01 15:55:00,18.03,18.06,18.03,18.06,95400.0,13.8156,13.8386,13.8156,13.8386,95400.0
2013-05-02 09:30:00,18.05,18.18,18.0,18.18,45400.0,13.8309,13.9305,13.7926,13.9305,45400.0
2013-05-02 09:35:00,18.18,18.25,18.18,18.24,48800.0,13.9305,13.9841,13.9305,13.9765,48800.0
2013-05-02 09:40:00,18.25,18.28,18.16,18.16,38200.0,13.9841,14.0071,13.9152,13.9152,38200.0
2013-05-02 09:45:00,18.17,18.21,18.17,18.17,37600.0,13.9228,13.9535,13.9228,13.9228,37600.0
2013-05-02 09:50:00,18.17,18.2,18.17,18.18,24000.0,13.9228,13.9458,13.9228,13.9305,24000.0
2013-05-02 09:55:00,18.17,18.22,18.17,18.18,43200.0,13.9228,13.9612,13.9228,13.9305,43200.0
2013-05-02 10:00:00,18.18,18.21,18.17,18.18,70200.0,13.9305,13.9535,13.9228,13.9305,70200.0
2013-05-02 10:05:00,18.18,18.21,18.18,18.21,16800.0,13.9305,13.9535,13.9305,13.9535,16800.0
2013-05-02 10:10:00,18.2,18.25,18.2,18.25,24800.0,13.9458,13.9841,13.9458,13.9841,24800.0
2013-05-02 10:15:00,18.25,18.26,18.25,18.25,32600.0,13.9841,13.9918,13.9841,13.9841,32600.0
2013-05-02 10:20:00,18.25,18.26,18.25,18.25,29000.0,13.9841,13.9918,13.9841,13.9841,29000.0
2013-05-02 10:25:00,18.25,18.26,18.24,18.25,36200.0,13.9841,13.9918,13.9765,13.9841,36200.0
2013-05-02 10:30:00,18.25,18.25,18.21,18.25,42400.0,13.9841,13.9841,13.9535,13.9841,42400.0
2013-05-02 10:35:00,18.26,18.26,18.22,18.24,15000.0,13.9918,13.9918,13.9612,13.9765,15000.0
2013-05-02 10:40:00,18.25,18.26,18.23,18.24,145200.0,13.9841,13.9918,13.9688,13.9765,145200.0
2013-05-02 10:45:00,18.23,18.25,18.23,18.24,48200.0,13.9688,13.9841,13.9688,13.9765,48200.0
2013-05-02 10:50:00,18.25,18.27,18.25,18.25,25800.0,13.9841,13.9995,13.9841,13.9841,25800.0
2013-05-02 10:55:00,18.25,18.25,18.24,18.24,44800.0,13.9841,13.9841,13.9765,13.9765,44800.0
2013-05-02 11:00:00,18.24,18.26,18.24,18.24,40400.0,13.9765,13.9918,13.9765,13.9765,40400.0
2013-05-02 11:05:00,18.24,18.25,18.21,18.22,16000.0,13.9765,13.9841,13.9535,13.9612,16000.0
2013-05-02 11:10:00,18.22,18.25,18.22,18.24,27600.0,13.9612,13.9841,13.9612,13.9765,27600.0
2013-05-02 11:15:00,18.25,18.25,18.24,18.24,11800.0,13.9841,13.9841,13.9765,13.9765,11800.0
2013-05-02 11:20:00,18.24,18.25,18.23,18.24,13600.0,13.9765,13.9841,13.9688,13.9765,13600.0
2013-05-02 11:25:00,18.23,18.24,18.2,18.21,58400.0,13.9688,13.9765,13.9458,13.9535,58400.0
2013-05-02 11:30:00,18.2,18.22,18.19,18.21,82800.0,13.9458,13.9612,13.9382,13.9535,82800.0
2013-05-02 11:35:00,18.21,18.23,18.2,18.22,33600.0,13.9535,13.9688,13.9458,13.9612,33600.0
2013-05-02 11:40:00,18.22,18.26,18.22,18.25,29200.0,13.9612,13.9918,13.9612,13.9841,29200.0
2013-05-02 11:45:00,18.27,18.33,18.25,18.27,82800.0,13.9995,14.0454,13.9841,13.9995,82800.0
2013-05-02 11:50:00,18.28,18.3,18.26,18.27,35400.0,14.0071,14.0225,13.9918,13.9995,35400.0
2013-05-02 11:55:00,18.27,18.28,18.25,18.26,36000.0,13.9995,14.0071,13.9841,13.9918,36000.0
2013-05-02 12:00:00,18.25,18.27,18.24,18.24,26200.0,13.9841,13.9995,13.9765,13.9765,26200.0
2013-05-02 12:05:00,18.23,18.25,18.2,18.22,20600.0,13.9688,13.9841,13.9458,13.9612,20600.0
2013-05-02 12:10:00,18.22,18.23,18.19,18.19,33800.0,13.9612,13.9688,13.9382,13.9382,33800.0
2013-05-02 12:15:00,18.19,18.2,18.17,18.19,37600.0,13.9382,13.9458,13.9228,13.9382,37600.0
2013-05-02 12:20:00,18.18,18.2,18.17,18.18,29200.0,13.9305,13.9458,13.9228,13.9305,29200.0
2013-05-02 12:25:00,18.18,18.19,18.15,18.19,44400.0,13.9305,13.9382,13.9075,13.9382,44400.0
2013-05-02 12:30:00,18.19,18.23,18.16,18.18,96600.0,13.9382,13.9688,13.9152,13.9305,96600.0
2013-05-02 12:35:00,18.18,18.19,18.17,18.19,24800.0,13.9305,13.9382,13.9228,13.9382,24800.0
2013-05-02 12:40:00,18.18,18.19,18.17,18.17,16800.0,13.9305,13.9382,13.9228,13.9228,16800.0
2013-05-02 12:45:00,18.17,18.21,18.17,18.21,27000.0,13.9228,13.9535,13.9228,13.9535,27000.0
2013-05-02 12:50:00,18.21,18.23,18.2,18.22,19600.0,13.9535,13.9688,13.9458,13.9612,19600.0
2013-05-02 12:55:00,18.22,18.23,18.22,18.22,15400.0,13.9612,13.9688,13.9612,13.9612,15400.0
2013-05-02 13:00:00,18.22,18.22,18.21,18.21,22200.0,13.9612,13.9612,13.9535,13.9535,22200.0
2013-05-02 13:05:00,18.21,18.26,18.21,18.26,44800.0,13.9535,13.9918,13.9535,13.9918,44800.0
2013-05-02 13:10:00,18.25,18.26,18.25,18.25,11400.0,13.9841,13.9918,13.9841,13.9841,11400.0
2013-05-02 13:15:00,18.25,18.28,18.25,18.28,18800.0,13.9841,14.0071,13.9841,14.0071,18800.0
2013-05-02 13:20:00,18.27,18.29,18.26,18.28,22200.0,13.9995,14.0148,13.9918,14.0071,22200.0
2013-05-02 13:25:00,18.29,18.31,18.25,18.26,35800.0,14.0148,14.0301,13.9841,13.9918,35800.0
2013-05-02 13:30:00,18.26,18.27,18.25,18.26,13200.0,13.9918,13.9995,13.9841,13.9918,13200.0
2013-05-02 13:35:00,18.27,18.28,18.26,18.27,20000.0,13.9995,14.0071,13.9918,13.9995,20000.0
2013-05-02 13:40:00,18.27,18.27,18.25,18.25,46000.0,13.9995,13.9995,13.9841,13.9841,46000.0
2013-05-02 13:45:00,18.25,18.27,18.25,18.26,25800.0,13.9841,13.9995,13.9841,13.9918,25800.0
2013-05-02 13:50:00,18.27,18.27,18.25,18.26,26000.0,13.9995,13.9995,13.9841,13.9918,26000.0
2013-05-02 13:55:00,18.25,18.28,18.25,18.28,25600.0,13.9841,14.0071,13.9841,14.0071,25600.0
2013-05-02 14:00:00,18.28,18.28,18.25,18.26,23600.0,14.0071,14.0071,13.9841,13.9918,23600.0
2013-05-02 14:05:00,18.25,18.28,18.25,18.27,23600.0,13.9841,14.0071,13.9841,13.9995,23600.0
2013-05-02 14:10:00,18.27,18.28,18.27,18.27,34400.0,13.9995,14.0071,13.9995,13.9995,34400.0
2013-05-02 14:15:00,18.27,18.27,18.26,18.27,41000.0,13.9995,13.9995,13.9918,13.9995,41000.0
2013-05-02 14:20:00,18.27,18.27,18.25,18.25,30000.0,13.9995,13.9995,13.9841,13.9841,30000.0
2013-05-02 14:25:00,18.25,18.25,18.23,18.25,77600.0,13.9841,13.9841,13.9688,13.9841,77600.0
2013-05-02 14:30:00,18.25,18.26,18.25,18.25,26800.0,13.9841,13.9918,13.9841,13.9841,26800.0
2013-05-02 14:35:00,18.25,18.31,18.25,18.3,56000.0,13.9841,14.0301,13.9841,14.0225,56000.0
2013-05-02 14:40:00,18.3,18.32,18.29,18.32,86400.0,14.0225,14.0378,14.0148,14.0378,86400.0
2013-05-02 14:45:00,18.32,18.33,18.3,18.3,65600.0,14.0378,14.0454,14.0225,14.0225,65600.0
2013-05-02 14:50:00,18.31,18.31,18.26,18.26,43400.0,14.0301,14.0301,13.9918,13.9918,43400.0
2013-05-02 14:55:00,18.26,18.28,18.26,18.28,47800.0,13.9918,14.0071,13.9918,14.0071,47800.0
2013-05-02 15:00:00,18.28,18.28,18.27,18.27,17200.0,14.0071,14.0071,13.9995,13.9995,17200.0
2013-05-02 15:05:00,18.28,18.29,18.27,18.27,202000.0,14.0071,14.0148,13.9995,13.9995,202000.0
2013-05-02 15:10:00,18.28,18.28,18.24,18.24,64400.0,14.0071,14.0071,13.9765,13.9765,64400.0
2013-05-02 15:15:00,18.24,18.27,18.24,18.26,65600.0,13.9765,13.9995,13.9765,13.9918,65600.0
2013-05-02 15:20:00,18.26,18.27,18.25,18.25,32600.0,13.9918,13.9995,13.9841,13.9841,32600.0
2013-05-02 15:25:00,18.25,18.26,18.24,18.25,64000.0,13.9841,13.9918,13.9765,13.9841,64000.0
2013-05-02 15:30:00,18.25,18.29,18.25,18.28,71000.0,13.9841,14.0148,13.9841,14.0071,71000.0
2013-05-02 15:35:00,18.28,18.31,18.28,18.3,135400.0,14.0071,14.0301,14.0071,14.0225,135400.0
2013-05-02 15:40:00,18.3,18.31,18.3,18.3,114600.0,14.0225,14.0301,14.0225,14.0225,114600.0
2013-05-02 15:45:00,18.31,18.33,18.3,18.31,206200.0,14.0301,14.0454,14.0225,14.0301,206200.0
2013-05-02 15:50:00,18.31,18.33,18.31,18.33,137800.0,14.0301,14.0454,14.0301,14.0454,137800.0
2013-05-02 15:55:00,18.33,18.33,18.3,18.3,252200.0,14.0454,14.0454,14.0225,14.0225,252200.0
2013-05-03 09:30:00,18.82,18.92,18.61,18.7,216000.0,14.4209,14.4975,14.26,14.329,216000.0
2013-05-03 09:35:00,18.72,18.82,18.72,18.77,112000.0,14.3443,14.4209,14.3443,14.3826,112000.0
2013-05-03 09:40:00,18.77,18.89,18.76,18.86,124000.0,14.3826,14.4745,14.3749,14.4516,124000.0
2013-05-03 09:45:00,18.86,18.95,18.86,18.93,192600.0,14.4516,14.5205,14.4516,14.5052,192600.0
2013-05-03 09:50:00,18.94,18.96,18.86,18.88,135800.0,14.5129,14.5282,14.4516,14.4669,135800.0
2013-05-03 09:55:00,18.87,18.88,18.86,18.88,166800.0,14.4592,14.4669,14.4516,14.4669,166800.0
2013-05-03 10:00:00,18.88,18.88,18.75,18.75,138800.0,14.4669,14.4669,14.3673,14.3673,138800.0
2013-05-03 10:05:00,18.75,18.76,18.72,18.72,65600.0,14.3673,14.3749,14.3443,14.3443,65600.0
2013-05-03 10:10:00,18.72,18.73,18.67,18.69,84200.0,14.3443,14.3519,14.306,14.3213,84200.0
2013-05-03 10:15:00,18.7,18.73,18.7,18.71,87400.0,14.329,14.3519,14.329,14.3366,87400.0
2013-05-03 10:20:00,18.7,18.71,18.7,18.71,73200.0,14.329,14.3366,14.329,14.3366,73200.0
2013-05-03 10:25:00,18.71,18.78,18.71,18.75,70000.0,14.3366,14.3903,14.3366,14.3673,70000.0
2013-05-03 10:30:00,18.75,18.75,18.71,18.72,246000.0,14.3673,14.3673,14.3366,14.3443,246000.0
2013-05-03 10:35:00,18.72,18.73,18.68,18.68,88600.0,14.3443,14.3519,14.3136,14.3136,88600.0
2013-05-03 10:40:00,18.68,18.74,18.68,18.74,67200.0,14.3136,14.3596,14.3136,14.3596,67200.0
2013-05-03 10:45:00,18.73,18.74,18.68,18.69,61400.0,14.3519,14.3596,14.3136,14.3213,61400.0
2013-05-03 10:50:00,18.68,18.69,18.67,18.68,108600.0,14.3136,14.3213,14.306,14.3136,108600.0
2013-05-03 10:55:00,18.69,18.71,18.68,18.68,92000.0,14.3213,14.3366,14.3136,14.3136,92000.0
2013-05-03 11:00:00,18.68,18.7,18.67,18.68,292200.0,14.3136,14.329,14.306,14.3136,292200.0
2013-05-03 11:05:00,18.68,18.7,18.67,18.69,87800.0,14.3136,14.329,14.306,14.3213,87800.0
2013-05-03 11:10:00,18.69,18.7,18.67,18.69,102400.0,14.3213,14.329,14.306,14.3213,102400.0
2013-05-03 11:15:00,18.68,18.7,18.68,18.69,41400.0,14.3136,14.329,14.3136,14.3213,41400.0
2013-05-03 11:20:00,18.69,18.7,18.69,18.69,23000.0,14.3213,14.329,14.3213,14.3213,23000.0
2013-05-03 11:25:00,18.7,18.7,18.69,18.7,38200.0,14.329,14.329,14.3213,14.329,38200.0
2013-05-03 11:30:00,18.7,18.74,18.7,18.73,47000.0,14.329,14.3596,14.329,14.3519,47000.0
2013-05-03 11:35:00,18.74,18.74,18.72,18.73,25000.0,14.3596,14.3596,14.3443,14.3519,25000.0
2013-05-03 11:40:00,18.72,18.75,18.72,18.75,32800.0,14.3443,14.3673,14.3443,14.3673,32800.0
2013-05-03 11:45:00,18.75,18.78,18.73,18.73,57200.0,14.3673,14.3903,14.3519,14.3519,57200.0
2013-05-03 11:50:00,18.73,18.73,18.7,18.71,87200.0,14.3519,14.3519,14.329,14.3366,87200.0
2013-05-03 11:55:00,18.71,18.72,18.69,18.7,42800.0,14.3366,14.3443,14.3213,14.329,42800.0
2013-05-03 12:00:00,18.7,18.74,18.69,18.73,58200.0,14.329,14.3596,14.3213,14.3519,58200.0
2013-05-03 12:05:00,18.74,18.74,18.72,18.73,71400.0,14.3596,14.3596,14.3443,14.3519,71400.0
2013-05-03 12:10:00,18.73,18.74,18.72,18.74,44600.0,14.3519,14.3596,14.3443,14.3596,44600.0
2013-05-03 12:15:00,18.74,18.76,18.74,18.75,49600.0,14.3596,14.3749,14.3596,14.3673,49600.0
2013-05-03 12:20:00,18.75,18.77,18.75,18.76,39600.0,14.3673,14.3826,14.3673,14.3749,39600.0
2013-05-03 12:25:00,18.77,18.83,18.76,18.82,83200.0,14.3826,14.4286,14.3749,14.4209,83200.0
2013-05-03 12:30:00,18.82,18.87,18.81,18.86,98000.0,14.4209,14.4592,14.4132,14.4516,98000.0
2013-05-03 12:35:00,18.86,18.86,18.85,18.86,40800.0,14.4516,14.4516,14.4439,14.4516,40800.0
2013-05-03 12:40:00,18.86,18.86,18.83,18.83,61800.0,14.4516,14.4516,14.4286,14.4286,61800.0
2013-05-03 12:45:00,18.83,18.83,18.81,18.82,36800.0,14.4286,14.4286,14.4132,14.4209,36800.0
2013-05-03 12:50:00,18.82,18.85,18.82,18.82,44600.0,14.4209,14.4439,14.4209,14.4209,44600.0
2013-05-03 12:55:00,18.82,18.82,18.8,18.81,27000.0,14.4209,14.4209,14.4056,14.4132,27000.0
2013-05-03 13:00:00,18.81,18.81,18.77,18.77,37600.0,14.4132,14.4132,14.3826,14.3826,37600.0
2013-05-03 13:05:00,18.78,18.8,18.77,18.77,47000.0,14.3903,14.4056,14.3826,14.3826,47000.0
2013-05-03 13:10:00,18.78,18.78,18.75,18.77,47400.0,14.3903,14.3903,14.3673,14.3826,47400.0
2013-05-03 13:15:00,18.77,18.77,18.73,18.74,35600.0,14.3826,14.3826,14.3519,14.3596,35600.0
2013-05-03 13:20:00,18.74,18.75,18.73,18.74,27600.0,14.3596,14.3673,14.3519,14.3596,27600.0
2013-05-03 13:25:00,18.74,18.75,18.72,18.74,37800.0,14.3596,14.3673,14.3443,14.3596,37800.0
2013-05-03 13:30:00,18.74,18.75,18.74,18.74,28800.0,14.3596,14.3673,14.3596,14.3596,28800.0
2013-05-03 13:35:00,18.74,18.75,18.73,18.74,55400.0,14.3596,14.3673,14.3519,14.3596,55400.0
2013-05-03 13:40:00,18.74,18.74,18.68,18.68,39600.0,14.3596,14.3596,14.3136,14.3136,39600.0
2013-05-03 13:45:00,18.68,18.7,18.68,18.7,96200.0,14.3136,14.329,14.3136,14.329,96200.0
2013-05-03 13:50:00,18.7,18.72,18.69,18.7,65600.0,14.329,14.3443,14.3213,14.329,65600.0
2013-05-03 13:55:00,18.7,18.73,18.69,18.72,100200.0,14.329,14.3519,14.3213,14.3443,100200.0
2013-05-03 14:00:00,18.73,18.74,18.72,18.72,52200.0,14.3519,14.3596,14.3443,14.3443,52200.0
2013-05-03 14:05:00,18.72,18.73,18.7,18.71,88600.0,14.3443,14.3519,14.329,14.3366,88600.0
2013-05-03 14:10:00,18.7,18.75,18.7,18.73,176200.0,14.329,14.3673,14.329,14.3519,176200.0
2013-05-03 14:15:00,18.74,18.74,18.73,18.73,67800.0,14.3596,14.3596,14.3519,14.3519,67800.0
2013-05-03 14:20:00,18.73,18.73,18.71,18.72,59000.0,14.3519,14.3519,14.3366,14.3443,59000.0
2013-05-03 14:25:00,18.71,18.72,18.71,18.71,81000.0,14.3366,14.3443,14.3366,14.3366,81000.0
2013-05-03 14:30:00,18.72,18.76,18.71,18.76,153000.0,14.3443,14.3749,14.3366,14.3749,153000.0
2013-05-03 14:35:00,18.75,18.77,18.75,18.76,158600.0,14.3673,14.3826,14.3673,14.3749,158600.0
2013-05-03 14:40:00,18.76,18.77,18.75,18.75,106800.0,14.3749,14.3826,14.3673,14.3673,106800.0
2013-05-03 14:45:00,18.75,18.75,18.7,18.7,150600.0,14.3673,14.3673,14.329,14.329,150600.0
2013-05-03 14:50:00,18.7,18.72,18.7,18.71,85600.0,14.329,14.3443,14.329,14.3366,85600.0
2013-05-03 14:55:00,18.71,18.81,18.71,18.76,233800.0,14.3366,14.4132,14.3366,14.3749,233800.0
2013-05-03 15:00:00,18.77,18.77,18.72,18.73,167600.0,14.3826,14.3826,14.3443,14.3519,167600.0
2013-05-03 15:05:00,18.73,18.74,18.73,18.73,121000.0,14.3519,14.3596,14.3519,14.3519,121000.0
2013-05-03 15:10:00,18.73,18.74,18.73,18.74,64600.0,14.3519,14.3596,14.3519,14.3596,64600.0
2013-05-03 15:15:00,18.74,18.77,18.74,18.76,54000.0,14.3596,14.3826,14.3596,14.3749,54000.0
2013-05-03 15:20:00,18.76,18.79,18.75,18.77,115200.0,14.3749,14.3979,14.3673,14.3826,115200.0
2013-05-03 15:25:00,18.77,18.83,18.75,18.82,88400.0,14.3826,14.4286,14.3673,14.4209,88400.0
2013-05-03 15:30:00,18.82,18.83,18.78,18.78,108000.0,14.4209,14.4286,14.3903,14.3903,108000.0
2013-05-03 15:35:00,18.79,18.79,18.75,18.75,117200.0,14.3979,14.3979,14.3673,14.3673,117200.0
2013-05-03 15:40:00,18.75,18.75,18.75,18.75,116800.0,14.3673,14.3673,14.3673,14.3673,116800.0
2013-05-03 15:45:00,18.75,18.77,18.75,18.76,174400.0,14.3673,14.3826,14.3673,14.3749,174400.0
2013-05-03 15:50:00,18.76,18.77,18.75,18.77,342000.0,14.3749,14.3826,14.3673,14.3826,342000.0
2013-05-03 15:55:00,18.77,18.79,18.75,18.77,450800.0,14.3826,14.3979,14.3673,14.3826,450800.0
2013-05-06 09:30:00,18.71,18.77,18.65,18.77,106600.0,14.3366,14.3826,14.2906,14.3826,106600.0
2013-05-06 09:35:00,18.78,18.8,18.75,18.8,19800.0,14.3903,14.4056,14.3673,14.4056,19800.0
2013-05-06 09:40:00,18.8,18.8,18.73,18.73,33000.0,14.4056,14.4056,14.3519,14.3519,33000.0
2013-05-06 09:45:00,18.74,18.77,18.73,18.75,20200.0,14.3596,14.3826,14.3519,14.3673,20200.0
2013-05-06 09:50:00,18.74,18.75,18.71,18.73,29200.0,14.3596,14.3673,14.3366,14.3519,29200.0
2013-05-06 09:55:00,18.73,18.74,18.71,18.72,40000.0,14.3519,14.3596,14.3366,14.3443,40000.0
2013-05-06 10:00:00,18.72,18.78,18.72,18.77,25600.0,14.3443,14.3903,14.3443,14.3826,25600.0
2013-05-06 10:05:00,18.75,18.8,18.75,18.8,53400.0,14.3673,14.4056,14.3673,14.4056,53400.0
2013-05-06 10:10:00,18.81,18.84,18.79,18.83,95400.0,14.4132,14.4362,14.3979,14.4286,95400.0
2013-05-06 10:15:00,18.84,18.88,18.83,18.88,66400.0,14.4362,14.4669,14.4286,14.4669,66400.0
2013-05-06 10:20:00,18.88,18.89,18.86,18.88,26000.0,14.4669,14.4745,14.4516,14.4669,26000.0
2013-05-06 10:25:00,18.88,18.9,18.88,18.89,45000.0,14.4669,14.4822,14.4669,14.4745,45000.0
2013-05-06 10:30:00,18.89,18.9,18.88,18.89,34400.0,14.4745,14.4822,14.4669,14.4745,34400.0
2013-05-06 10:35:00,18.89,18.89,18.86,18.86,41400.0,14.4745,14.4745,14.4516,14.4516,41400.0
2013-05-06 10:40:00,18.86,18.86,18.82,18.82,37600.0,14.4516,14.4516,14.4209,14.4209,37600.0
2013-05-06 10:45:00,18.82,18.84,18.82,18.83,69400.0,14.4209,14.4362,14.4209,14.4286,69400.0
2013-05-06 10:50:00,18.83,18.89,18.83,18.87,185800.0,14.4286,14.4745,14.4286,14.4592,185800.0
2013-05-06 10:55:00,18.87,18.9,18.86,18.9,93600.0,14.4592,14.4822,14.4516,14.4822,93600.0
2013-05-06 11:00:00,18.89,18.91,18.89,18.9,50000.0,14.4745,14.4899,14.4745,14.4822,50000.0
2013-05-06 11:05:00,18.9,18.93,18.9,18.92,116000.0,14.4822,14.5052,14.4822,14.4975,116000.0
2013-05-06 11:10:00,18.92,18.93,18.87,18.89,244200.0,14.4975,14.5052,14.4592,14.4745,244200.0
2013-05-06 11:15:00,18.89,18.91,18.82,18.83,140600.0,14.4745,14.4899,14.4209,14.4286,140600.0
2013-05-06 11:20:00,18.83,18.85,18.81,18.84,58400.0,14.4286,14.4439,14.4132,14.4362,58400.0
2013-05-06 11:25:00,18.84,18.84,18.79,18.79,143800.0,14.4362,14.4362,14.3979,14.3979,143800.0
2013-05-06 11:30:00,18.8,18.82,18.78,18.8,251200.0,14.4056,14.4209,14.3903,14.4056,251200.0
2013-05-06 11:35:00,18.8,18.84,18.8,18.82,65000.0,14.4056,14.4362,14.4056,14.4209,65000.0
2013-05-06 11:40:00,18.82,18.85,18.82,18.83,172200.0,14.4209,14.4439,14.4209,14.4286,172200.0
2013-05-06 11:45:00,18.83,18.88,18.83,18.86,72200.0,14.4286,14.4669,14.4286,14.4516,72200.0
2013-05-06 11:50:00,18.86,18.89,18.82,18.83,237600.0,14.4516,14.4745,14.4209,14.4286,237600.0
2013-05-06 11:55:00,18.83,18.88,18.82,18.83,281000.0,14.4286,14.4669,14.4209,14.4286,281000.0
2013-05-06 12:00:00,18.83,18.84,18.78,18.79,39200.0,14.4286,14.4362,14.3903,14.3979,39200.0
2013-05-06 12:05:00,18.79,18.81,18.78,18.81,14000.0,14.3979,14.4132,14.3903,14.4132,14000.0
2013-05-06 12:10:00,18.81,18.82,18.8,18.81,11800.0,14.4132,14.4209,14.4056,14.4132,11800.0
2013-05-06 12:15:00,18.81,18.81,18.8,18.8,18400.0,14.4132,14.4132,14.4056,14.4056,18400.0
2013-05-06 12:20:00,18.8,18.81,18.8,18.8,12000.0,14.4056,14.4132,14.4056,14.4056,12000.0
2013-05-06 12:25:00,18.8,18.81,18.8,18.8,9600.0,14.4056,14.4132,14.4056,14.4056,9600.0
2013-05-06 12:30:00,18.8,18.81,18.79,18.79,23600.0,14.4056,14.4132,14.3979,14.3979,23600.0
2013-05-06 12:35:00,18.8,18.8,18.79,18.8,24400.0,14.4056,14.4056,14.3979,14.4056,24400.0
2013-05-06 12:40:00,18.8,18.8,18.78,18.78,32000.0,14.4056,14.4056,14.3903,14.3903,32000.0
2013-05-06 12:45:00,18.78,18.79,18.78,18.78,15400.0,14.3903,14.3979,14.3903,14.3903,15400.0
2013-05-06 12:50:00,18.78,18.8,18.78,18.8,4000.0,14.3903,14.4056,14.3903,14.4056,4000.0
2013-05-06 12:55:00,18.8,18.8,18.78,18.79,13600.0,14.4056,14.4056,14.3903,14.3979,13600.0
2013-05-06 13:00:00,18.79,18.79,18.77,18.77,9600.0,14.3979,14.3979,14.3826,14.3826,9600.0
2013-05-06 13:05:00,18.77,18.77,18.75,18.77,25000.0,14.3826,14.3826,14.3673,14.3826,25000.0
2013-05-06 13:10:00,18.77,18.79,18.77,18.78,25000.0,14.3826,14.3979,14.3826,14.3903,25000.0
2013-05-06 13:15:00,18.78,18.79,18.77,18.79,17800.0,14.3903,14.3979,14.3826,14.3979,17800.0
2013-05-06 13:20:00,18.79,18.8,18.79,18.8,20400.0,14.3979,14.4056,14.3979,14.4056,20400.0
2013-05-06 13:25:00,18.8,18.8,18.77,18.77,23800.0,14.4056,14.4056,14.3826,14.3826,23800.0
2013-05-06 13:30:00,18.77,18.78,18.75,18.77,47800.0,14.3826,14.3903,14.3673,14.3826,47800.0
2013-05-06 13:35:00,18.77,18.77,18.75,18.75,18400.0,14.3826,14.3826,14.3673,14.3673,18400.0
2013-05-06 13:40:00,18.76,18.78,18.76,18.77,32200.0,14.3749,14.3903,14.3749,14.3826,32200.0
2013-05-06 13:45:00,18.77,18.77,18.76,18.76,14200.0,14.3826,14.3826,14.3749,14.3749,14200.0
2013-05-06 13:50:00,18.76,18.78,18.76,18.78,22800.0,14.3749,14.3903,14.3749,14.3903,22800.0
2013-05-06 13:55:00,18.78,18.8,18.77,18.79,27800.0,14.3903,14.4056,14.3826,14.3979,27800.0
2013-05-06 14:00:00,18.8,18.8,18.77,18.77,19200.0,14.4056,14.4056,14.3826,14.3826,19200.0
2013-05-06 14:05:00,18.78,18.8,18.78,18.79,24200.0,14.3903,14.4056,14.3903,14.3979,24200.0
2013-05-06 14:10:00,18.78,18.8,18.78,18.78,17800.0,14.3903,14.4056,14.3903,14.3903,17800.0
2013-05-06 14:15:00,18.78,18.79,18.77,18.77,16200.0,14.3903,14.3979,14.3826,14.3826,16200.0
2013-05-06 14:20:00,18.77,18.78,18.77,18.78,8800.0,14.3826,14.3903,14.3826,14.3903,8800.0
2013-05-06 14:25:00,18.78,18.79,18.78,18.78,27000.0,14.3903,14.3979,14.3903,14.3903,27000.0
2013-05-06 14:30:00,18.78,18.8,18.78,18.79,15000.0,14.3903,14.4056,14.3903,14.3979,15000.0
2013-05-06 14:35:00,18.8,18.8,18.77,18.78,35400.0,14.4056,14.4056,14.3826,14.3903,35400.0
2013-05-06 14:40:00,18.78,18.8,18.77,18.8,25000.0,14.3903,14.4056,14.3826,14.4056,25000.0
2013-05-06 14:45:00,18.8,18.8,18.78,18.78,72200.0,14.4056,14.4056,14.3903,14.3903,72200.0
2013-05-06 14:50:00,18.78,18.79,18.78,18.78,44400.0,14.3903,14.3979,14.3903,14.3903,44400.0
2013-05-06 14:55:00,18.78,18.8,18.78,18.78,34800.0,14.3903,14.4056,14.3903,14.3903,34800.0
2013-05-06 15:00:00,18.78,18.79,18.77,18.77,200800.0,14.3903,14.3979,14.3826,14.3826,200800.0
2013-05-06 15:05:00,18.77,18.78,18.76,18.77,49200.0,14.3826,14.3903,14.3749,14.3826,49200.0
2013-05-06 15:10:00,18.78,18.79,18.78,18.79,22000.0,14.3903,14.3979,14.3903,14.3979,22000.0
2013-05-06 15:15:00,18.78,18.79,18.78,18.79,18800.0,14.3903,14.3979,14.3903,14.3979,18800.0
2013-05-06 15:20:00,18.79,18.79,18.76,18.76,46000.0,14.3979,14.3979,14.3749,14.3749,46000.0
2013-05-06 15:25:00,18.76,18.79,18.75,18.78,127800.0,14.3749,14.3979,14.3673,14.3903,127800.0
2013-05-06 15:30:00,18.79,18.8,18.78,18.79,37800.0,14.3979,14.4056,14.3903,14.3979,37800.0
2013-05-06 15:35:00,18.79,18.8,18.76,18.78,103600.0,14.3979,14.4056,14.3749,14.3903,103600.0
2013-05-06 15:40:00,18.78,18.78,18.77,18.78,324000.0,14.3903,14.3903,14.3826,14.3903,324000.0
2013-05-06 15:45:00,18.78,18.79,18.78,18.78,48200.0,14.3903,14.3979,14.3903,14.3903,48200.0
2013-05-06 15:50:00,18.78,18.78,18.74,18.74,234200.0,14.3903,14.3903,14.3596,14.3596,234200.0
2013-05-06 15:55:00,18.75,18.75,18.7,18.7,415000.0,14.3673,14.3673,14.329,14.329,415000.0
2013-05-07 09:30:00,18.69,18.75,18.66,18.67,67800.0,14.3213,14.3673,14.2983,14.306,67800.0
2013-05-07 09:35:00,18.68,18.68,18.62,18.62,44800.0,14.3136,14.3136,14.2677,14.2677,44800.0
2013-05-07 09:40:00,18.62,18.64,18.6,18.61,70000.0,14.2677,14.283,14.2523,14.26,70000.0
2013-05-07 09:45:00,18.61,18.64,18.6,18.62,88400.0,14.26,14.283,14.2523,14.2677,88400.0
2013-05-07 09:50:00,18.63,18.65,18.59,18.63,303400.0,14.2753,14.2906,14.2447,14.2753,303400.0
2013-05-07 09:55:00,18.63,18.71,18.63,18.68,215600.0,14.2753,14.3366,14.2753,14.3136,215600.0
2013-05-07 10:00:00,18.68,18.68,18.59,18.6,78800.0,14.3136,14.3136,14.2447,14.2523,78800.0
2013-05-07 10:05:00,18.6,18.62,18.6,18.61,74200.0,14.2523,14.2677,14.2523,14.26,74200.0
2013-05-07 10:10:00,18.61,18.63,18.55,18.57,148600.0,14.26,14.2753,14.214,14.2293,148600.0
2013-05-07 10:15:00,18.57,18.58,18.51,18.53,82800.0,14.2293,14.237,14.1834,14.1987,82800.0
2013-05-07 10:20:00,18.53,18.54,18.51,18.53,143200.0,14.1987,14.2064,14.1834,14.1987,143200.0
2013-05-07 10:25:00,18.54,18.58,18.54,18.56,68600.0,14.2064,14.237,14.2064,14.2217,68600.0
2013-05-07 10:30:00,18.56,18.56,18.52,18.52,44600.0,14.2217,14.2217,14.191,14.191,44600.0
2013-05-07 10:35:00,18.53,18.55,18.52,18.55,61000.0,14.1987,14.214,14.191,14.214,61000.0
2013-05-07 10:40:00,18.55,18.56,18.54,18.56,29200.0,14.214,14.2217,14.2064,14.2217,29200.0
2013-05-07 10:45:00,18.56,18.57,18.55,18.56,46000.0,14.2217,14.2293,14.214,14.2217,46000.0
2013-05-07 10:50:00,18.56,18.56,18.51,18.51,58000.0,14.2217,14.2217,14.1834,14.1834,58000.0
2013-05-07 10:55:00,18.51,18.52,18.5,18.5,45800.0,14.1834,14.191,14.1757,14.1757,45800.0
2013-05-07 11:00:00,18.5,18.52,18.5,18.51,46400.0,14.1757,14.191,14.1757,14.1834,46400.0
2013-05-07 11:05:00,18.51,18.52,18.5,18.5,39800.0,14.1834,14.191,14.1757,14.1757,39800.0
2013-05-07 11:10:00,18.5,18.53,18.5,18.53,39400.0,14.1757,14.1987,14.1757,14.1987,39400.0
2013-05-07 11:15:00,18.53,18.54,18.51,18.51,42200.0,14.1987,14.2064,14.1834,14.1834,42200.0
2013-05-07 11:20:00,18.51,18.53,18.5,18.5,46400.0,14.1834,14.1987,14.1757,14.1757,46400.0
2013-05-07 11:25:00,18.5,18.5,18.48,18.49,40600.0,14.1757,14.1757,14.1604,14.168,40600.0
2013-05-07 11:30:00,18.49,18.5,18.48,18.49,40000.0,14.168,14.1757,14.1604,14.168,40000.0
2013-05-07 11:35:00,18.49,18.52,18.49,18.51,33000.0,14.168,14.191,14.168,14.1834,33000.0
2013-05-07 11:40:00,18.52,18.52,18.51,18.52,27400.0,14.191,14.191,14.1834,14.191,27400.0
2013-05-07 11:45:00,18.52,18.52,18.5,18.5,36000.0,14.191,14.191,14.1757,14.1757,36000.0
2013-05-07 11:50:00,18.5,18.5,18.49,18.49,23200.0,14.1757,14.1757,14.168,14.168,23200.0
2013-05-07 11:55:00,18.49,18.5,18.49,18.5,18400.0,14.168,14.1757,14.168,14.1757,18400.0
2013-05-07 12:00:00,18.5,18.54,18.5,18.54,28000.0,14.1757,14.2064,14.1757,14.2064,28000.0
2013-05-07 12:05:00,18.54,18.56,18.54,18.55,21000.0,14.2064,14.2217,14.2064,14.214,21000.0
2013-05-07 12:10:00,18.55,18.56,18.54,18.55,25800.0,14.214,14.2217,14.2064,14.214,25800.0
2013-05-07 12:15:00,18.55,18.56,18.53,18.53,12200.0,14.214,14.2217,14.1987,14.1987,12200.0
2013-05-07 12:20:00,18.53,18.54,18.51,18.53,47400.0,14.1987,14.2064,14.1834,14.1987,47400.0
2013-05-07 12:25:00,18.52,18.53,18.52,18.53,14400.0,14.191,14.1987,14.191,14.1987,14400.0
2013-05-07 12:30:00,18.52,18.53,18.5,18.5,20800.0,14.191,14.1987,14.1757,14.1757,20800.0
2013-05-07 12:35:00,18.5,18.51,18.49,18.5,58800.0,14.1757,14.1834,14.168,14.1757,58800.0
2013-05-07 12:40:00,18.5,18.5,18.49,18.5,40600.0,14.1757,14.1757,14.168,14.1757,40600.0
2013-05-07 12:45:00,18.5,18.5,18.49,18.5,20000.0,14.1757,14.1757,14.168,14.1757,20000.0
2013-05-07 12:50:00,18.5,18.5,18.49,18.5,11600.0,14.1757,14.1757,14.168,14.1757,11600.0
2013-05-07 12:55:00,18.5,18.53,18.5,18.53,19800.0,14.1757,14.1987,14.1757,14.1987,19800.0
2013-05-07 13:00:00,18.54,18.54,18.53,18.54,13600.0,14.2064,14.2064,14.1987,14.2064,13600.0
2013-05-07 13:05:00,18.54,18.54,18.53,18.54,14600.0,14.2064,14.2064,14.1987,14.2064,14600.0
2013-05-07 13:10:00,18.54,18.55,18.53,18.54,20600.0,14.2064,14.214,14.1987,14.2064,20600.0
2013-05-07 13:15:00,18.54,18.55,18.53,18.54,17400.0,14.2064,14.214,14.1987,14.2064,17400.0
2013-05-07 13:20:00,18.54,18.54,18.53,18.54,14400.0,14.2064,14.2064,14.1987,14.2064,14400.0
2013-05-07 13:25:00,18.54,18.54,18.54,18.54,26600.0,14.2064,14.2064,14.2064,14.2064,26600.0
2013-05-07 13:30:00,18.54,18.54,18.52,18.52,17200.0,14.2064,14.2064,14.191,14.191,17200.0
2013-05-07 13:35:00,18.53,18.55,18.53,18.53,35000.0,14.1987,14.214,14.1987,14.1987,35000.0
2013-05-07 13:40:00,18.53,18.55,18.53,18.55,15200.0,14.1987,14.214,14.1987,14.214,15200.0
2013-05-07 13:45:00,18.55,18.56,18.55,18.55,31200.0,14.214,14.2217,14.214,14.214,31200.0
2013-05-07 13:50:00,18.55,18.56,18.55,18.55,26800.0,14.214,14.2217,14.214,14.214,26800.0
2013-05-07 13:55:00,18.55,18.56,18.55,18.55,22600.0,14.214,14.2217,14.214,14.214,22600.0
2013-05-07 14:00:00,18.55,18.56,18.55,18.56,13600.0,14.214,14.2217,14.214,14.2217,13600.0
2013-05-07 14:05:00,18.56,18.57,18.56,18.56,26000.0,14.2217,14.2293,14.2217,14.2217,26000.0
2013-05-07 14:10:00,18.56,18.57,18.56,18.56,25000.0,14.2217,14.2293,14.2217,14.2217,25000.0
2013-05-07 14:15:00,18.56,18.57,18.56,18.57,15000.0,14.2217,14.2293,14.2217,14.2293,15000.0
2013-05-07 14:20:00,18.57,18.58,18.57,18.58,18200.0,14.2293,14.237,14.2293,14.237,18200.0
2013-05-07 14:25:00,18.58,18.58,18.57,18.58,29000.0,14.237,14.237,14.2293,14.237,29000.0
2013-05-07 14:30:00,18.58,18.58,18.57,18.58,8600.0,14.237,14.237,14.2293,14.237,8600.0
2013-05-07 14:35:00,18.58,18.58,18.57,18.57,50200.0,14.237,14.237,14.2293,14.2293,50200.0
2013-05-07 14:40:00,18.57,18.59,18.57,18.58,24800.0,14.2293,14.2447,14.2293,14.237,24800.0
2013-05-07 14:45:00,18.58,18.58,18.58,18.58,33000.0,14.237,14.237,14.237,14.237,33000.0
2013-05-07 14:50:00,18.58,18.59,18.58,18.59,3400.0,14.237,14.2447,14.237,14.2447,3400.0
2013-05-07 14:55:00,18.59,18.6,18.59,18.59,24800.0,14.2447,14.2523,14.2447,14.2447,24800.0
2013-05-07 15:00:00,18.59,18.6,18.59,18.59,26000.0,14.2447,14.2523,14.2447,14.2447,26000.0
2013-05-07 15:05:00,18.59,18.59,18.58,18.59,18000.0,14.2447,14.2447,14.237,14.2447,18000.0
2013-05-07 15:10:00,18.59,18.6,18.59,18.6,30400.0,14.2447,14.2523,14.2447,14.2523,30400.0
2013-05-07 15:15:00,18.6,18.6,18.6,18.6,14400.0,14.2523,14.2523,14.2523,14.2523,14400.0
2013-05-07 15:20:00,18.6,18.61,18.6,18.6,21400.0,14.2523,14.26,14.2523,14.2523,21400.0
2013-05-07 15:25:00,18.6,18.61,18.6,18.61,26400.0,14.2523,14.26,14.2523,14.26,26400.0
2013-05-07 15:30:00,18.6,18.61,18.6,18.6,61800.0,14.2523,14.26,14.2523,14.2523,61800.0
2013-05-07 15:35:00,18.61,18.62,18.6,18.61,26600.0,14.26,14.2677,14.2523,14.26,26600.0
2013-05-07 15:40:00,18.62,18.63,18.61,18.63,41600.0,14.2677,14.2753,14.26,14.2753,41600.0
2013-05-07 15:45:00,18.63,18.63,18.6,18.6,83200.0,14.2753,14.2753,14.2523,14.2523,83200.0
2013-05-07 15:50:00,18.61,18.61,18.58,18.59,73200.0,14.26,14.26,14.237,14.2447,73200.0
2013-05-07 15:55:00,18.59,18.59,18.58,18.59,181000.0,14.2447,14.2447,14.237,14.2447,181000.0
2013-05-08 09:30:00,18.59,18.61,18.55,18.57,38200.0,14.2447,14.26,14.214,14.2293,38200.0
2013-05-08 09:35:00,18.59,18.61,18.58,18.58,25000.0,14.2447,14.26,14.237,14.237,25000.0
2013-05-08 09:40:00,18.59,18.61,18.55,18.61,23800.0,14.2447,14.26,14.214,14.26,23800.0
2013-05-08 09:45:00,18.61,18.61,18.57,18.57,17000.0,14.26,14.26,14.2293,14.2293,17000.0
2013-05-08 09:50:00,18.57,18.57,18.55,18.56,21000.0,14.2293,14.2293,14.214,14.2217,21000.0
2013-05-08 09:55:00,18.55,18.56,18.54,18.55,31600.0,14.214,14.2217,14.2064,14.214,31600.0
2013-05-08 10:00:00,18.55,18.56,18.54,18.56,32400.0,14.214,14.2217,14.2064,14.2217,32400.0
2013-05-08 10:05:00,18.56,18.59,18.55,18.59,118200.0,14.2217,14.2447,14.214,14.2447,118200.0
2013-05-08 10:10:00,18.59,18.61,18.58,18.61,55400.0,14.2447,14.26,14.237,14.26,55400.0
2013-05-08 10:15:00,18.61,18.63,18.61,18.62,78400.0,14.26,14.2753,14.26,14.2677,78400.0
2013-05-08 10:20:00,18.62,18.62,18.61,18.61,45200.0,14.2677,14.2677,14.26,14.26,45200.0
2013-05-08 10:25:00,18.61,18.63,18.61,18.61,21600.0,14.26,14.2753,14.26,14.26,21600.0
2013-05-08 10:30:00,18.62,18.65,18.61,18.65,44600.0,14.2677,14.2906,14.26,14.2906,44600.0
2013-05-08 10:35:00,18.65,18.66,18.63,18.63,32000.0,14.2906,14.2983,14.2753,14.2753,32000.0
2013-05-08 10:40:00,18.63,18.67,18.63,18.67,351200.0,14.2753,14.306,14.2753,14.306,351200.0
2013-05-08 10:45:00,18.67,18.7,18.66,18.7,90600.0,14.306,14.329,14.2983,14.329,90600.0
2013-05-08 10:50:00,18.7,18.74,18.69,18.72,163000.0,14.329,14.3596,14.3213,14.3443,163000.0
2013-05-08 10:55:00,18.73,18.73,18.72,18.72,116800.0,14.3519,14.3519,14.3443,14.3443,116800.0
2013-05-08 11:00:00,18.72,18.73,18.72,18.73,26000.0,14.3443,14.3519,14.3443,14.3519,26000.0
2013-05-08 11:05:00,18.73,18.75,18.72,18.75,10400.0,14.3519,14.3673,14.3443,14.3673,10400.0
2013-05-08 11:10:00,18.75,18.75,18.75,18.75,145200.0,14.3673,14.3673,14.3673,14.3673,145200.0
2013-05-08 11:15:00,18.75,18.77,18.75,18.77,73200.0,14.3673,14.3826,14.3673,14.3826,73200.0
2013-05-08 11:20:00,18.77,18.78,18.76,18.78,28000.0,14.3826,14.3903,14.3749,14.3903,28000.0
2013-05-08 11:25:00,18.78,18.78,18.77,18.78,14800.0,14.3903,14.3903,14.3826,14.3903,14800.0
2013-05-08 11:30:00,18.78,18.79,18.77,18.78,16400.0,14.3903,14.3979,14.3826,14.3903,16400.0
2013-05-08 11:35:00,18.78,18.78,18.78,18.78,3000.0,14.3903,14.3903,14.3903,14.3903,3000.0
2013-05-08 11:40:00,18.78,18.78,18.75,18.75,42600.0,14.3903,14.3903,14.3673,14.3673,42600.0
2013-05-08 11:45:00,18.75,18.76,18.74,18.74,11200.0,14.3673,14.3749,14.3596,14.3596,11200.0
2013-05-08 11:50:00,18.74,18.74,18.73,18.74,12800.0,14.3596,14.3596,14.3519,14.3596,12800.0
2013-05-08 11:55:00,18.74,18.75,18.74,18.75,15000.0,14.3596,14.3673,14.3596,14.3673,15000.0
2013-05-08 12:00:00,18.75,18.76,18.75,18.75,10800.0,14.3673,14.3749,14.3673,14.3673,10800.0
2013-05-08 12:05:00,18.75,18.75,18.75,18.75,18400.0,14.3673,14.3673,14.3673,14.3673,18400.0
2013-05-08 12:10:00,18.75,18.75,18.74,18.75,19000.0,14.3673,14.3673,14.3596,14.3673,19000.0
2013-05-08 12:15:00,18.75,18.75,18.74,18.75,11600.0,14.3673,14.3673,14.3596,14.3673,11600.0
2013-05-08 12:20:00,18.75,18.75,18.75,18.75,10200.0,14.3673,14.3673,14.3673,14.3673,10200.0
2013-05-08 12:25:00,18.75,18.75,18.75,18.75,6600.0,14.3673,14.3673,14.3673,14.3673,6600.0
2013-05-08 12:30:00,18.75,18.75,18.72,18.73,18200.0,14.3673,14.3673,14.3443,14.3519,18200.0
2013-05-08 12:35:00,18.73,18.74,18.73,18.74,16800.0,14.3519,14.3596,14.3519,14.3596,16800.0
2013-05-08 12:40:00,18.74,18.75,18.74,18.75,9200.0,14.3596,14.3673,14.3596,14.3673,9200.0
2013-05-08 12:45:00,18.75,18.75,18.74,18.74,12600.0,14.3673,14.3673,14.3596,14.3596,12600.0
2013-05-08 12:50:00,18.74,18.75,18.74,18.74,10600.0,14.3596,14.3673,14.3596,14.3596,10600.0
2013-05-08 12:55:00,18.74,18.75,18.73,18.75,10800.0,14.3596,14.3673,14.3519,14.3673,10800.0
2013-05-08 13:00:00,18.74,18.75,18.74,18.75,14200.0,14.3596,14.3673,14.3596,14.3673,14200.0
2013-05-08 13:05:00,18.75,18.77,18.75,18.77,21200.0,14.3673,14.3826,14.3673,14.3826,21200.0
2013-05-08 13:10:00,18.77,18.78,18.75,18.76,12800.0,14.3826,14.3903,14.3673,14.3749,12800.0
2013-05-08 13:15:00,18.76,18.77,18.75,18.77,11600.0,14.3749,14.3826,14.3673,14.3826,11600.0
2013-05-08 13:20:00,18.77,18.77,18.75,18.75,9600.0,14.3826,14.3826,14.3673,14.3673,9600.0
2013-05-08 13:25:00,18.75,18.75,18.74,18.74,8200.0,14.3673,14.3673,14.3596,14.3596,8200.0
2013-05-08 13:30:00,18.74,18.77,18.74,18.76,23200.0,14.3596,14.3826,14.3596,14.3749,23200.0
2013-05-08 13:35:00,18.77,18.77,18.75,18.76,21800.0,14.3826,14.3826,14.3673,14.3749,21800.0
2013-05-08 13:40:00,18.76,18.76,18.74,18.74,19000.0,14.3749,14.3749,14.3596,14.3596,19000.0
2013-05-08 13:45:00,18.74,18.75,18.73,18.75,18400.0,14.3596,14.3673,14.3519,14.3673,18400.0
2013-05-08 13:50:00,18.74,18.76,18.74,18.75,21400.0,14.3596,14.3749,14.3596,14.3673,21400.0
2013-05-08 13:55:00,18.75,18.75,18.75,18.75,16400.0,14.3673,14.3673,14.3673,14.3673,16400.0
2013-05-08 14:00:00,18.75,18.77,18.75,18.77,27800.0,14.3673,14.3826,14.3673,14.3826,27800.0
2013-05-08 14:05:00,18.77,18.77,18.75,18.76,17800.0,14.3826,14.3826,14.3673,14.3749,17800.0
2013-05-08 14:10:00,18.76,18.77,18.75,18.77,14200.0,14.3749,14.3826,14.3673,14.3826,14200.0
2013-05-08 14:15:00,18.78,18.78,18.77,18.78,23600.0,14.3903,14.3903,14.3826,14.3903,23600.0
2013-05-08 14:20:00,18.78,18.78,18.77,18.78,12400.0,14.3903,14.3903,14.3826,14.3903,12400.0
2013-05-08 14:25:00,18.78,18.78,18.77,18.78,12200.0,14.3903,14.3903,14.3826,14.3903,12200.0
2013-05-08 14:30:00,18.77,18.77,18.73,18.73,26800.0,14.3826,14.3826,14.3519,14.3519,26800.0
2013-05-08 14:35:00,18.72,18.74,18.7,18.74,44600.0,14.3443,14.3596,14.329,14.3596,44600.0
2013-05-08 14:40:00,18.74,18.74,18.71,18.71,24600.0,14.3596,14.3596,14.3366,14.3366,24600.0
2013-05-08 14:45:00,18.71,18.71,18.68,18.71,22000.0,14.3366,14.3366,14.3136,14.3366,22000.0
2013-05-08 14:50:00,18.71,18.72,18.71,18.72,16000.0,14.3366,14.3443,14.3366,14.3443,16000.0
2013-05-08 14:55:00,18.71,18.72,18.71,18.72,1600.0,14.3366,14.3443,14.3366,14.3443,1600.0
2013-05-08 15:00:00,18.72,18.72,18.72,18.72,13400.0,14.3443,14.3443,14.3443,14.3443,13400.0
2013-05-08 15:05:00,18.72,18.73,18.72,18.73,32000.0,14.3443,14.3519,14.3443,14.3519,32000.0
2013-05-08 15:10:00,18.73,18.74,18.73,18.73,23800.0,14.3519,14.3596,14.3519,14.3519,23800.0
2013-05-08 15:15:00,18.73,18.75,18.73,18.74,33400.0,14.3519,14.3673,14.3519,14.3596,33400.0
2013-05-08 15:20:00,18.74,18.75,18.73,18.74,39400.0,14.3596,14.3673,14.3519,14.3596,39400.0
2013-05-08 15:25:00,18.74,18.75,18.74,18.74,28200.0,14.3596,14.3673,14.3596,14.3596,28200.0
2013-05-08 15:30:00,18.75,18.76,18.74,18.74,33200.0,14.3673,14.3749,14.3596,14.3596,33200.0
2013-05-08 15:35:00,18.74,18.75,18.74,18.75,23200.0,14.3596,14.3673,14.3596,14.3673,23200.0
2013-05-08 15:40:00,18.75,18.75,18.74,18.74,43800.0,14.3673,14.3673,14.3596,14.3596,43800.0
2013-05-08 15:45:00,18.74,18.75,18.74,18.74,49400.0,14.3596,14.3673,14.3596,14.3596,49400.0
2013-05-08 15:50:00,18.74,18.75,18.73,18.74,63400.0,14.3596,14.3673,14.3519,14.3596,63400.0
2013-05-08 15:55:00,18.74,18.75,18.73,18.73,89200.0,14.3596,14.3673,14.3519,14.3519,89200.0
2013-05-09 09:30:00,18.68,18.73,18.67,18.71,26400.0,14.3136,14.3519,14.306,14.3366,26400.0
2013-05-09 09:35:00,18.71,18.73,18.7,18.72,28800.0,14.3366,14.3519,14.329,14.3443,28800.0
2013-05-09 09:40:00,18.71,18.72,18.68,18.7,29400.0,14.3366,14.3443,14.3136,14.329,29400.0
2013-05-09 09:45:00,18.7,18.73,18.7,18.7,16800.0,14.329,14.3519,14.329,14.329,16800.0
2013-05-09 09:50:00,18.7,18.73,18.69,18.72,41800.0,14.329,14.3519,14.3213,14.3443,41800.0
2013-05-09 09:55:00,18.72,18.73,18.69,18.7,44200.0,14.3443,14.3519,14.3213,14.329,44200.0
2013-05-09 10:00:00,18.7,18.71,18.68,18.69,30000.0,14.329,14.3366,14.3136,14.3213,30000.0
2013-05-09 10:05:00,18.7,18.71,18.67,18.68,41000.0,14.329,14.3366,14.306,14.3136,41000.0
2013-05-09 10:10:00,18.67,18.68,18.64,18.68,25200.0,14.306,14.3136,14.283,14.3136,25200.0
2013-05-09 10:15:00,18.68,18.68,18.67,18.68,37600.0,14.3136,14.3136,14.306,14.3136,37600.0
2013-05-09 10:20:00,18.68,18.68,18.67,18.67,16000.0,14.3136,14.3136,14.306,14.306,16000.0
2013-05-09 10:25:00,18.67,18.68,18.66,18.68,17600.0,14.306,14.3136,14.2983,14.3136,17600.0
2013-05-09 10:30:00,18.68,18.7,18.68,18.7,7200.0,14.3136,14.329,14.3136,14.329,7200.0
2013-05-09 10:35:00,18.7,18.73,18.68,18.72,32800.0,14.329,14.3519,14.3136,14.3443,32800.0
2013-05-09 10:40:00,18.72,18.72,18.68,18.7,38400.0,14.3443,14.3443,14.3136,14.329,38400.0
2013-05-09 10:45:00,18.7,18.7,18.69,18.7,36800.0,14.329,14.329,14.3213,14.329,36800.0
2013-05-09 10:50:00,18.7,18.7,18.68,18.68,20800.0,14.329,14.329,14.3136,14.3136,20800.0
2013-05-09 10:55:00,18.68,18.71,18.68,18.7,22800.0,14.3136,14.3366,14.3136,14.329,22800.0
2013-05-09 11:00:00,18.69,18.71,18.68,18.7,33200.0,14.3213,14.3366,14.3136,14.329,33200.0
2013-05-09 11:05:00,18.69,18.7,18.67,18.68,19600.0,14.3213,14.329,14.306,14.3136,19600.0
2013-05-09 11:10:00,18.67,18.68,18.67,18.68,13600.0,14.306,14.3136,14.306,14.3136,13600.0
2013-05-09 11:15:00,18.68,18.68,18.64,18.64,24000.0,14.3136,14.3136,14.283,14.283,24000.0
2013-05-09 11:20:00,18.64,18.65,18.63,18.63,27200.0,14.283,14.2906,14.2753,14.2753,27200.0
2013-05-09 11:25:00,18.63,18.65,18.62,18.64,121400.0,14.2753,14.2906,14.2677,14.283,121400.0
2013-05-09 11:30:00,18.64,18.64,18.62,18.62,26200.0,14.283,14.283,14.2677,14.2677,26200.0
2013-05-09 11:35:00,18.63,18.63,18.62,18.63,16600.0,14.2753,14.2753,14.2677,14.2753,16600.0
2013-05-09 11:40:00,18.63,18.64,18.61,18.63,55000.0,14.2753,14.283,14.26,14.2753,55000.0
2013-05-09 11:45:00,18.63,18.63,18.62,18.63,21200.0,14.2753,14.2753,14.2677,14.2753,21200.0
2013-05-09 11:50:00,18.63,18.63,18.61,18.61,17000.0,14.2753,14.2753,14.26,14.26,17000.0
2013-05-09 11:55:00,18.61,18.61,18.6,18.61,47800.0,14.26,14.26,14.2523,14.26,47800.0
2013-05-09 12:00:00,18.61,18.63,18.6,18.62,26600.0,14.26,14.2753,14.2523,14.2677,26600.0
2013-05-09 12:05:00,18.61,18.63,18.6,18.61,19200.0,14.26,14.2753,14.2523,14.26,19200.0
2013-05-09 12:10:00,18.61,18.61,18.6,18.6,20800.0,14.26,14.26,14.2523,14.2523,20800.0
2013-05-09 12:15:00,18.6,18.61,18.6,18.61,23400.0,14.2523,14.26,14.2523,14.26,23400.0
2013-05-09 12:20:00,18.61,18.61,18.59,18.61,48000.0,14.26,14.26,14.2447,14.26,48000.0
2013-05-09 12:25:00,18.61,18.63,18.61,18.62,10600.0,14.26,14.2753,14.26,14.2677,10600.0
2013-05-09 12:30:00,18.63,18.63,18.62,18.63,18800.0,14.2753,14.2753,14.2677,14.2753,18800.0
2013-05-09 12:35:00,18.63,18.63,18.62,18.63,6400.0,14.2753,14.2753,14.2677,14.2753,6400.0
2013-05-09 12:40:00,18.62,18.64,18.62,18.63,35200.0,14.2677,14.283,14.2677,14.2753,35200.0
2013-05-09 12:45:00,18.63,18.63,18.62,18.63,14200.0,14.2753,14.2753,14.2677,14.2753,14200.0
2013-05-09 12:50:00,18.63,18.64,18.63,18.64,26400.0,14.2753,14.283,14.2753,14.283,26400.0
2013-05-09 12:55:00,18.64,18.65,18.64,18.64,50000.0,14.283,14.2906,14.283,14.283,50000.0
2013-05-09 13:00:00,18.64,18.65,18.61,18.65,164000.0,14.283,14.2906,14.26,14.2906,164000.0
2013-05-09 13:05:00,18.65,18.67,18.65,18.66,16600.0,14.2906,14.306,14.2906,14.2983,16600.0
2013-05-09 13:10:00,18.66,18.66,18.65,18.65,9800.0,14.2983,14.2983,14.2906,14.2906,9800.0
2013-05-09 13:15:00,18.65,18.66,18.65,18.66,18000.0,14.2906,14.2983,14.2906,14.2983,18000.0
2013-05-09 13:20:00,18.66,18.67,18.65,18.65,12000.0,14.2983,14.306,14.2906,14.2906,12000.0
2013-05-09 13:25:00,18.65,18.67,18.65,18.66,20000.0,14.2906,14.306,14.2906,14.2983,20000.0
2013-05-09 13:30:00,18.66,18.68,18.66,18.66,56200.0,14.2983,14.3136,14.2983,14.2983,56200.0
2013-05-09 13:35:00,18.66,18.67,18.66,18.66,6600.0,14.2983,14.306,14.2983,14.2983,6600.0
2013-05-09 13:40:00,18.66,18.68,18.66,18.67,47000.0,14.2983,14.3136,14.2983,14.306,47000.0
2013-05-09 13:45:00,18.67,18.67,18.66,18.66,57600.0,14.306,14.306,14.2983,14.2983,57600.0
2013-05-09 13:50:00,18.66,18.66,18.66,18.66,19000.0,14.2983,14.2983,14.2983,14.2983,19000.0
2013-05-09 13:55:00,18.66,18.67,18.65,18.65,39800.0,14.2983,14.306,14.2906,14.2906,39800.0
2013-05-09 14:00:00,18.66,18.67,18.65,18.66,39800.0,14.2983,14.306,14.2906,14.2983,39800.0
2013-05-09 14:05:00,18.66,18.66,18.65,18.66,23000.0,14.2983,14.2983,14.2906,14.2983,23000.0
2013-05-09 14:10:00,18.65,18.67,18.65,18.66,48000.0,14.2906,14.306,14.2906,14.2983,48000.0
2013-05-09 14:15:00,18.66,18.67,18.66,18.67,14800.0,14.2983,14.306,14.2983,14.306,14800.0
2013-05-09 14:20:00,18.67,18.67,18.65,18.65,18600.0,14.306,14.306,14.2906,14.2906,18600.0
2013-05-09 14:25:00,18.65,18.66,18.65,18.66,35400.0,14.2906,14.2983,14.2906,14.2983,35400.0
2013-05-09 14:30:00,18.65,18.66,18.63,18.63,44400.0,14.2906,14.2983,14.2753,14.2753,44400.0
2013-05-09 14:35:00,18.63,18.63,18.61,18.61,38600.0,14.2753,14.2753,14.26,14.26,38600.0
2013-05-09 14:40:00,18.61,18.61,18.59,18.6,69800.0,14.26,14.26,14.2447,14.2523,69800.0
2013-05-09 14:45:00,18.6,18.6,18.57,18.57,113400.0,14.2523,14.2523,14.2293,14.2293,113400.0
2013-05-09 14:50:00,18.58,18.61,18.57,18.61,63000.0,14.237,14.26,14.2293,14.26,63000.0
2013-05-09 14:55:00,18.6,18.6,18.53,18.54,133400.0,14.2523,14.2523,14.1987,14.2064,133400.0
2013-05-09 15:00:00,18.54,18.6,18.53,18.57,53000.0,14.2064,14.2523,14.1987,14.2293,53000.0
2013-05-09 15:05:00,18.57,18.58,18.56,18.57,40600.0,14.2293,14.237,14.2217,14.2293,40600.0
2013-05-09 15:10:00,18.57,18.58,18.56,18.57,40000.0,14.2293,14.237,14.2217,14.2293,40000.0
2013-05-09 15:15:00,18.57,18.58,18.55,18.58,65000.0,14.2293,14.237,14.214,14.237,65000.0
2013-05-09 15:20:00,18.58,18.58,18.57,18.58,93800.0,14.237,14.237,14.2293,14.237,93800.0
2013-05-09 15:25:00,18.58,18.58,18.56,18.58,83200.0,14.237,14.237,14.2217,14.237,83200.0
2013-05-09 15:30:00,18.58,18.59,18.57,18.57,81400.0,14.237,14.2447,14.2293,14.2293,81400.0
2013-05-09 15:35:00,18.57,18.58,18.55,18.55,113000.0,14.2293,14.237,14.214,14.214,113000.0
2013-05-09 15:40:00,18.55,18.56,18.55,18.55,96000.0,14.214,14.2217,14.214,14.214,96000.0
2013-05-09 15:45:00,18.55,18.55,18.52,18.53,194600.0,14.214,14.214,14.191,14.1987,194600.0
2013-05-09 15:50:00,18.53,18.53,18.5,18.5,202400.0,14.1987,14.1987,14.1757,14.1757,202400.0
2013-05-09 15:55:00,18.5,18.55,18.5,18.55,382200.0,14.1757,14.214,14.1757,14.214,382200.0
2013-05-10 09:30:00,18.57,18.63,18.54,18.58,40800.0,14.2293,14.2753,14.2064,14.237,40800.0
2013-05-10 09:35:00,18.59,18.66,18.59,18.63,184000.0,14.2447,14.2983,14.2447,14.2753,184000.0
2013-05-10 09:40:00,18.61,18.66,18.61,18.64,27800.0,14.26,14.2983,14.26,14.283,27800.0
2013-05-10 09:45:00,18.63,18.65,18.63,18.64,29400.0,14.2753,14.2906,14.2753,14.283,29400.0
2013-05-10 09:50:00,18.63,18.65,18.61,18.63,76400.0,14.2753,14.2906,14.26,14.2753,76400.0
2013-05-10 09:55:00,18.61,18.64,18.61,18.64,40400.0,14.26,14.283,14.26,14.283,40400.0
2013-05-10 10:00:00,18.64,18.65,18.63,18.64,54200.0,14.283,14.2906,14.2753,14.283,54200.0
2013-05-10 10:05:00,18.64,18.64,18.6,18.63,97400.0,14.283,14.283,14.2523,14.2753,97400.0
2013-05-10 10:10:00,18.63,18.63,18.6,18.61,37400.0,14.2753,14.2753,14.2523,14.26,37400.0
2013-05-10 10:15:00,18.61,18.63,18.61,18.62,58200.0,14.26,14.2753,14.26,14.2677,58200.0
2013-05-10 10:20:00,18.61,18.62,18.6,18.61,34200.0,14.26,14.2677,14.2523,14.26,34200.0
2013-05-10 10:25:00,18.61,18.61,18.58,18.58,49400.0,14.26,14.26,14.237,14.237,49400.0
2013-05-10 10:30:00,18.58,18.58,18.55,18.56,55800.0,14.237,14.237,14.214,14.2217,55800.0
2013-05-10 10:35:00,18.57,18.57,18.55,18.55,42000.0,14.2293,14.2293,14.214,14.214,42000.0
2013-05-10 10:40:00,18.55,18.57,18.53,18.56,37600.0,14.214,14.2293,14.1987,14.2217,37600.0
2013-05-10 10:45:00,18.56,18.57,18.53,18.55,61800.0,14.2217,14.2293,14.1987,14.214,61800.0
2013-05-10 10:50:00,18.55,18.56,18.52,18.55,39600.0,14.214,14.2217,14.191,14.214,39600.0
2013-05-10 10:55:00,18.55,18.56,18.53,18.53,27000.0,14.214,14.2217,14.1987,14.1987,27000.0
2013-05-10 11:00:00,18.54,18.54,18.52,18.54,31800.0,14.2064,14.2064,14.191,14.2064,31800.0
2013-05-10 11:05:00,18.53,18.58,18.53,18.56,53000.0,14.1987,14.237,14.1987,14.2217,53000.0
2013-05-10 11:10:00,18.56,18.57,18.54,18.54,32200.0,14.2217,14.2293,14.2064,14.2064,32200.0
2013-05-10 11:15:00,18.54,18.56,18.54,18.55,39600.0,14.2064,14.2217,14.2064,14.214,39600.0
2013-05-10 11:20:00,18.55,18.55,18.52,18.54,55400.0,14.214,14.214,14.191,14.2064,55400.0
2013-05-10 11:25:00,18.53,18.57,18.53,18.57,35000.0,14.1987,14.2293,14.1987,14.2293,35000.0
2013-05-10 11:30:00,18.57,18.57,18.55,18.55,32600.0,14.2293,14.2293,14.214,14.214,32600.0
2013-05-10 11:35:00,18.56,18.58,18.56,18.56,32000.0,14.2217,14.237,14.2217,14.2217,32000.0
2013-05-10 11:40:00,18.56,18.56,18.55,18.56,25800.0,14.2217,14.2217,14.214,14.2217,25800.0
2013-05-10 11:45:00,18.56,18.56,18.53,18.53,28600.0,14.2217,14.2217,14.1987,14.1987,28600.0
2013-05-10 11:50:00,18.53,18.53,18.52,18.52,54000.0,14.1987,14.1987,14.191,14.191,54000.0
2013-05-10 11:55:00,18.53,18.53,18.51,18.52,31200.0,14.1987,14.1987,14.1834,14.191,31200.0
2013-05-10 12:00:00,18.52,18.53,18.5,18.52,42800.0,14.191,14.1987,14.1757,14.191,42800.0
2013-05-10 12:05:00,18.52,18.53,18.5,18.53,28400.0,14.191,14.1987,14.1757,14.1987,28400.0
2013-05-10 12:10:00,18.52,18.54,18.5,18.52,28600.0,14.191,14.2064,14.1757,14.191,28600.0
2013-05-10 12:15:00,18.52,18.52,18.5,18.51,41800.0,14.191,14.191,14.1757,14.1834,41800.0
2013-05-10 12:20:00,18.51,18.51,18.5,18.5,32400.0,14.1834,14.1834,14.1757,14.1757,32400.0
2013-05-10 12:25:00,18.51,18.51,18.49,18.5,42200.0,14.1834,14.1834,14.168,14.1757,42200.0
2013-05-10 12:30:00,18.5,18.5,18.5,18.5,18200.0,14.1757,14.1757,14.1757,14.1757,18200.0
2013-05-10 12:35:00,18.5,18.5,18.49,18.49,18800.0,14.1757,14.1757,14.168,14.168,18800.0
2013-05-10 12:40:00,18.49,18.5,18.48,18.5,23400.0,14.168,14.1757,14.1604,14.1757,23400.0
2013-05-10 12:45:00,18.5,18.5,18.48,18.49,33800.0,14.1757,14.1757,14.1604,14.168,33800.0
2013-05-10 12:50:00,18.49,18.5,18.48,18.49,22400.0,14.168,14.1757,14.1604,14.168,22400.0
2013-05-10 12:55:00,18.49,18.5,18.49,18.49,30600.0,14.168,14.1757,14.168,14.168,30600.0
2013-05-10 13:00:00,18.49,18.5,18.48,18.49,20800.0,14.168,14.1757,14.1604,14.168,20800.0
2013-05-10 13:05:00,18.49,18.51,18.49,18.5,38400.0,14.168,14.1834,14.168,14.1757,38400.0
2013-05-10 13:10:00,18.5,18.5,18.49,18.49,26200.0,14.1757,14.1757,14.168,14.168,26200.0
2013-05-10 13:15:00,18.49,18.51,18.49,18.5,41800.0,14.168,14.1834,14.168,14.1757,41800.0
2013-05-10 13:20:00,18.5,18.51,18.5,18.5,24000.0,14.1757,14.1834,14.1757,14.1757,24000.0
2013-05-10 13:25:00,18.51,18.53,18.5,18.52,39000.0,14.1834,14.1987,14.1757,14.191,39000.0
2013-05-10 13:30:00,18.53,18.53,18.52,18.52,28800.0,14.1987,14.1987,14.191,14.191,28800.0
2013-05-10 13:35:00,18.52,18.52,18.5,18.5,53200.0,14.191,14.191,14.1757,14.1757,53200.0
2013-05-10 13:40:00,18.51,18.52,18.5,18.51,25000.0,14.1834,14.191,14.1757,14.1834,25000.0
2013-05-10 13:45:00,18.52,18.52,18.51,18.51,34400.0,14.191,14.191,14.1834,14.1834,34400.0
2013-05-10 13:50:00,18.52,18.52,18.5,18.5,42600.0,14.191,14.191,14.1757,14.1757,42600.0
2013-05-10 13:55:00,18.5,18.52,18.5,18.52,45800.0,14.1757,14.191,14.1757,14.191,45800.0
2013-05-10 14:00:00,18.52,18.52,18.51,18.52,29400.0,14.191,14.191,14.1834,14.191,29400.0
2013-05-10 14:05:00,18.52,18.54,18.52,18.54,34600.0,14.191,14.2064,14.191,14.2064,34600.0
2013-05-10 14:10:00,18.54,18.54,18.52,18.53,44000.0,14.2064,14.2064,14.191,14.1987,44000.0
2013-05-10 14:15:00,18.52,18.53,18.52,18.52,11400.0,14.191,14.1987,14.191,14.191,11400.0
2013-05-10 14:20:00,18.52,18.53,18.52,18.53,47000.0,14.191,14.1987,14.191,14.1987,47000.0
2013-05-10 14:25:00,18.53,18.53,18.52,18.53,41800.0,14.1987,14.1987,14.191,14.1987,41800.0
2013-05-10 14:30:00,18.53,18.53,18.52,18.52,69400.0,14.1987,14.1987,14.191,14.191,69400.0
2013-05-10 14:35:00,18.52,18.53,18.52,18.53,16600.0,14.191,14.1987,14.191,14.1987,16600.0
2013-05-10 14:40:00,18.53,18.54,18.52,18.54,32000.0,14.1987,14.2064,14.191,14.2064,32000.0
2013-05-10 14:45:00,18.54,18.55,18.54,18.55,37600.0,14.2064,14.214,14.2064,14.214,37600.0
2013-05-10 14:50:00,18.55,18.56,18.55,18.56,31000.0,14.214,14.2217,14.214,14.2217,31000.0
2013-05-10 14:55:00,18.56,18.56,18.55,18.56,26200.0,14.2217,14.2217,14.214,14.2217,26200.0
2013-05-10 15:00:00,18.56,18.56,18.54,18.55,29800.0,14.2217,14.2217,14.2064,14.214,29800.0
2013-05-10 15:05:00,18.55,18.56,18.54,18.56,42600.0,14.214,14.2217,14.2064,14.2217,42600.0
2013-05-10 15:10:00,18.56,18.57,18.55,18.55,42200.0,14.2217,14.2293,14.214,14.214,42200.0
2013-05-10 15:15:00,18.56,18.57,18.55,18.57,62000.0,14.2217,14.2293,14.214,14.2293,62000.0
2013-05-10 15:20:00,18.57,18.58,18.57,18.57,90200.0,14.2293,14.237,14.2293,14.2293,90200.0
2013-05-10 15:25:00,18.57,18.57,18.56,18.56,61800.0,14.2293,14.2293,14.2217,14.2217,61800.0
2013-05-10 15:30:00,18.55,18.56,18.55,18.56,61000.0,14.214,14.2217,14.214,14.2217,61000.0
2013-05-10 15:35:00,18.56,18.57,18.55,18.56,75800.0,14.2217,14.2293,14.214,14.2217,75800.0
2013-05-10 15:40:00,18.56,18.57,18.56,18.57,70200.0,14.2217,14.2293,14.2217,14.2293,70200.0
2013-05-10 15:45:00,18.57,18.59,18.57,18.58,103200.0,14.2293,14.2447,14.2293,14.237,103200.0
2013-05-10 15:50:00,18.58,18.6,18.58,18.59,152800.0,14.237,14.2523,14.237,14.2447,152800.0
2013-05-10 15:55:00,18.59,18.61,18.59,18.61,255200.0,14.2447,14.26,14.2447,14.26,255200.0
2013-05-13 09:30:00,18.5,18.6,18.43,18.58,73400.0,14.1757,14.2523,14.1221,14.237,73400.0
2013-05-13 09:35:00,18.61,18.62,18.57,18.61,31400.0,14.26,14.2677,14.2293,14.26,31400.0
2013-05-13 09:40:00,18.61,18.64,18.6,18.61,35400.0,14.26,14.283,14.2523,14.26,35400.0
2013-05-13 09:45:00,18.6,18.65,18.6,18.64,58600.0,14.2523,14.2906,14.2523,14.283,58600.0
2013-05-13 09:50:00,18.64,18.64,18.59,18.6,67400.0,14.283,14.283,14.2447,14.2523,67400.0
2013-05-13 09:55:00,18.59,18.61,18.59,18.61,56800.0,14.2447,14.26,14.2447,14.26,56800.0
2013-05-13 10:00:00,18.61,18.61,18.57,18.57,80400.0,14.26,14.26,14.2293,14.2293,80400.0
2013-05-13 10:05:00,18.57,18.62,18.57,18.58,75800.0,14.2293,14.2677,14.2293,14.237,75800.0
2013-05-13 10:10:00,18.58,18.64,18.57,18.6,62400.0,14.237,14.283,14.2293,14.2523,62400.0
2013-05-13 10:15:00,18.6,18.65,18.57,18.64,52200.0,14.2523,14.2906,14.2293,14.283,52200.0
2013-05-13 10:20:00,18.63,18.67,18.63,18.64,105600.0,14.2753,14.306,14.2753,14.283,105600.0
2013-05-13 10:25:00,18.64,18.67,18.63,18.67,41000.0,14.283,14.306,14.2753,14.306,41000.0
2013-05-13 10:30:00,18.67,18.68,18.65,18.68,42600.0,14.306,14.3136,14.2906,14.3136,42600.0
2013-05-13 10:35:00,18.68,18.69,18.66,18.67,56600.0,14.3136,14.3213,14.2983,14.306,56600.0
2013-05-13 10:40:00,18.67,18.67,18.65,18.65,63800.0,14.306,14.306,14.2906,14.2906,63800.0
2013-05-13 10:45:00,18.65,18.68,18.65,18.68,30200.0,14.2906,14.3136,14.2906,14.3136,30200.0
2013-05-13 10:50:00,18.68,18.68,18.66,18.67,48200.0,14.3136,14.3136,14.2983,14.306,48200.0
2013-05-13 10:55:00,18.67,18.68,18.63,18.64,42200.0,14.306,14.3136,14.2753,14.283,42200.0
2013-05-13 11:00:00,18.64,18.66,18.64,18.65,31200.0,14.283,14.2983,14.283,14.2906,31200.0
2013-05-13 11:05:00,18.65,18.65,18.63,18.63,51600.0,14.2906,14.2906,14.2753,14.2753,51600.0
2013-05-13 11:10:00,18.63,18.66,18.63,18.64,29600.0,14.2753,14.2983,14.2753,14.283,29600.0
2013-05-13 11:15:00,18.64,18.65,18.63,18.63,49800.0,14.283,14.2906,14.2753,14.2753,49800.0
2013-05-13 11:20:00,18.63,18.63,18.61,18.61,33200.0,14.2753,14.2753,14.26,14.26,33200.0
2013-05-13 11:25:00,18.61,18.62,18.58,18.61,35600.0,14.26,14.2677,14.237,14.26,35600.0
2013-05-13 11:30:00,18.62,18.63,18.61,18.61,40600.0,14.2677,14.2753,14.26,14.26,40600.0
2013-05-13 11:35:00,18.61,18.63,18.61,18.61,38800.0,14.26,14.2753,14.26,14.26,38800.0
2013-05-13 11:40:00,18.61,18.61,18.57,18.57,107800.0,14.26,14.26,14.2293,14.2293,107800.0
2013-05-13 11:45:00,18.57,18.61,18.57,18.61,21200.0,14.2293,14.26,14.2293,14.26,21200.0
2013-05-13 11:50:00,18.61,18.64,18.6,18.6,59800.0,14.26,14.283,14.2523,14.2523,59800.0
2013-05-13 11:55:00,18.6,18.61,18.59,18.6,33600.0,14.2523,14.26,14.2447,14.2523,33600.0
2013-05-13 12:00:00,18.6,18.61,18.59,18.6,27200.0,14.2523,14.26,14.2447,14.2523,27200.0
2013-05-13 12:05:00,18.6,18.61,18.6,18.61,21600.0,14.2523,14.26,14.2523,14.26,21600.0
2013-05-13 12:10:00,18.61,18.65,18.61,18.64,31000.0,14.26,14.2906,14.26,14.283,31000.0
2013-05-13 12:15:00,18.65,18.65,18.62,18.63,39200.0,14.2906,14.2906,14.2677,14.2753,39200.0
2013-05-13 12:20:00,18.63,18.66,18.63,18.66,29800.0,14.2753,14.2983,14.2753,14.2983,29800.0
2013-05-13 12:25:00,18.65,18.65,18.63,18.63,29400.0,14.2906,14.2906,14.2753,14.2753,29400.0
2013-05-13 12:30:00,18.64,18.66,18.64,18.66,22800.0,14.283,14.2983,14.283,14.2983,22800.0
2013-05-13 12:35:00,18.66,18.67,18.66,18.66,20800.0,14.2983,14.306,14.2983,14.2983,20800.0
2013-05-13 12:40:00,18.66,18.67,18.65,18.66,33000.0,14.2983,14.306,14.2906,14.2983,33000.0
2013-05-13 12:45:00,18.66,18.67,18.66,18.67,9600.0,14.2983,14.306,14.2983,14.306,9600.0
2013-05-13 12:50:00,18.67,18.67,18.64,18.64,51000.0,14.306,14.306,14.283,14.283,51000.0
2013-05-13 12:55:00,18.64,18.65,18.63,18.64,24000.0,14.283,14.2906,14.2753,14.283,24000.0
2013-05-13 13:00:00,18.64,18.66,18.64,18.66,39800.0,14.283,14.2983,14.283,14.2983,39800.0
2013-05-13 13:05:00,18.65,18.66,18.64,18.64,33000.0,14.2906,14.2983,14.283,14.283,33000.0
2013-05-13 13:10:00,18.64,18.66,18.64,18.65,15600.0,14.283,14.2983,14.283,14.2906,15600.0
2013-05-13 13:15:00,18.64,18.66,18.64,18.66,20600.0,14.283,14.2983,14.283,14.2983,20600.0
2013-05-13 13:20:00,18.66,18.67,18.65,18.65,10600.0,14.2983,14.306,14.2906,14.2906,10600.0
2013-05-13 13:25:00,18.65,18.65,18.63,18.64,20400.0,14.2906,14.2906,14.2753,14.283,20400.0
2013-05-13 13:30:00,18.64,18.64,18.63,18.63,20600.0,14.283,14.283,14.2753,14.2753,20600.0
2013-05-13 13:35:00,18.63,18.65,18.63,18.63,27800.0,14.2753,14.2906,14.2753,14.2753,27800.0
2013-05-13 13:40:00,18.63,18.63,18.62,18.62,25000.0,14.2753,14.2753,14.2677,14.2677,25000.0
2013-05-13 13:45:00,18.61,18.63,18.61,18.61,27400.0,14.26,14.2753,14.26,14.26,27400.0
2013-05-13 13:50:00,18.61,18.63,18.61,18.63,16200.0,14.26,14.2753,14.26,14.2753,16200.0
2013-05-13 13:55:00,18.62,18.63,18.62,18.63,8800.0,14.2677,14.2753,14.2677,14.2753,8800.0
2013-05-13 14:00:00,18.62,18.64,18.62,18.64,65200.0,14.2677,14.283,14.2677,14.283,65200.0
2013-05-13 14:05:00,18.63,18.65,18.63,18.64,35000.0,14.2753,14.2906,14.2753,14.283,35000.0
2013-05-13 14:10:00,18.64,18.65,18.62,18.63,72400.0,14.283,14.2906,14.2677,14.2753,72400.0
2013-05-13 14:15:00,18.63,18.65,18.63,18.65,31800.0,14.2753,14.2906,14.2753,14.2906,31800.0
2013-05-13 14:20:00,18.65,18.67,18.64,18.67,28800.0,14.2906,14.306,14.283,14.306,28800.0
2013-05-13 14:25:00,18.67,18.67,18.66,18.67,46400.0,14.306,14.306,14.2983,14.306,46400.0
2013-05-13 14:30:00,18.67,18.68,18.67,18.68,55800.0,14.306,14.3136,14.306,14.3136,55800.0
2013-05-13 14:35:00,18.68,18.68,18.68,18.68,6400.0,14.3136,14.3136,14.3136,14.3136,6400.0
2013-05-13 14:40:00,18.68,18.69,18.68,18.68,42600.0,14.3136,14.3213,14.3136,14.3136,42600.0
2013-05-13 14:45:00,18.68,18.68,18.66,18.67,37400.0,14.3136,14.3136,14.2983,14.306,37400.0
2013-05-13 14:50:00,18.67,18.67,18.66,18.66,13200.0,14.306,14.306,14.2983,14.2983,13200.0
2013-05-13 14:55:00,18.66,18.67,18.66,18.67,14400.0,14.2983,14.306,14.2983,14.306,14400.0
2013-05-13 15:00:00,18.67,18.68,18.64,18.64,38200.0,14.306,14.3136,14.283,14.283,38200.0
2013-05-13 15:05:00,18.64,18.65,18.63,18.63,14200.0,14.283,14.2906,14.2753,14.2753,14200.0
2013-05-13 15:10:00,18.64,18.64,18.61,18.61,34200.0,14.283,14.283,14.26,14.26,34200.0
2013-05-13 15:15:00,18.61,18.63,18.6,18.63,36600.0,14.26,14.2753,14.2523,14.2753,36600.0
2013-05-13 15:20:00,18.63,18.63,18.61,18.63,24000.0,14.2753,14.2753,14.26,14.2753,24000.0
2013-05-13 15:25:00,18.63,18.64,18.63,18.64,15800.0,14.2753,14.283,14.2753,14.283,15800.0
2013-05-13 15:30:00,18.64,18.64,18.61,18.62,38600.0,14.283,14.283,14.26,14.2677,38600.0
2013-05-13 15:35:00,18.62,18.64,18.61,18.64,40800.0,14.2677,14.283,14.26,14.283,40800.0
2013-05-13 15:40:00,18.64,18.64,18.62,18.62,59000.0,14.283,14.283,14.2677,14.2677,59000.0
2013-05-13 15:45:00,18.63,18.63,18.6,18.61,67000.0,14.2753,14.2753,14.2523,14.26,67000.0
2013-05-13 15:50:00,18.6,18.6,18.57,18.57,135800.0,14.2523,14.2523,14.2293,14.2293,135800.0
2013-05-13 15:55:00,18.57,18.59,18.56,18.58,154200.0,14.2293,14.2447,14.2217,14.237,154200.0
2013-05-14 09:30:00,18.65,18.66,18.56,18.56,48800.0,14.2906,14.2983,14.2217,14.2217,48800.0
2013-05-14 09:35:00,18.57,18.62,18.57,18.62,33000.0,14.2293,14.2677,14.2293,14.2677,33000.0
2013-05-14 09:40:00,18.62,18.62,18.54,18.55,56200.0,14.2677,14.2677,14.2064,14.214,56200.0
2013-05-14 09:45:00,18.55,18.58,18.55,18.57,23800.0,14.214,14.237,14.214,14.2293,23800.0
2013-05-14 09:50:00,18.58,18.6,18.55,18.56,41600.0,14.237,14.2523,14.214,14.2217,41600.0
2013-05-14 09:55:00,18.55,18.55,18.52,18.52,35600.0,14.214,14.214,14.191,14.191,35600.0
2013-05-14 10:00:00,18.52,18.54,18.52,18.52,49000.0,14.191,14.2064,14.191,14.191,49000.0
2013-05-14 10:05:00,18.52,18.54,18.52,18.52,103400.0,14.191,14.2064,14.191,14.191,103400.0
2013-05-14 10:10:00,18.53,18.55,18.53,18.54,48600.0,14.1987,14.214,14.1987,14.2064,48600.0
2013-05-14 10:15:00,18.54,18.58,18.53,18.58,41400.0,14.2064,14.237,14.1987,14.237,41400.0
2013-05-14 10:20:00,18.59,18.59,18.57,18.57,49000.0,14.2447,14.2447,14.2293,14.2293,49000.0
2013-05-14 10:25:00,18.57,18.57,18.55,18.57,20600.0,14.2293,14.2293,14.214,14.2293,20600.0
2013-05-14 10:30:00,18.57,18.59,18.57,18.57,25600.0,14.2293,14.2447,14.2293,14.2293,25600.0
2013-05-14 10:35:00,18.57,18.58,18.56,18.58,21600.0,14.2293,14.237,14.2217,14.237,21600.0
2013-05-14 10:40:00,18.59,18.59,18.57,18.58,27000.0,14.2447,14.2447,14.2293,14.237,27000.0
2013-05-14 10:45:00,18.58,18.61,18.58,18.61,35600.0,14.237,14.26,14.237,14.26,35600.0
2013-05-14 10:50:00,18.61,18.63,18.61,18.62,20800.0,14.26,14.2753,14.26,14.2677,20800.0
2013-05-14 10:55:00,18.63,18.63,18.61,18.61,42400.0,14.2753,14.2753,14.26,14.26,42400.0
2013-05-14 11:00:00,18.62,18.63,18.6,18.61,46200.0,14.2677,14.2753,14.2523,14.26,46200.0
2013-05-14 11:05:00,18.61,18.61,18.6,18.6,18400.0,14.26,14.26,14.2523,14.2523,18400.0
2013-05-14 11:10:00,18.6,18.62,18.6,18.61,52000.0,14.2523,14.2677,14.2523,14.26,52000.0
2013-05-14 11:15:00,18.61,18.64,18.61,18.64,37600.0,14.26,14.283,14.26,14.283,37600.0
2013-05-14 11:20:00,18.63,18.65,18.63,18.64,17400.0,14.2753,14.2906,14.2753,14.283,17400.0
2013-05-14 11:25:00,18.65,18.65,18.64,18.65,23400.0,14.2906,14.2906,14.283,14.2906,23400.0
2013-05-14 11:30:00,18.65,18.66,18.65,18.65,52600.0,14.2906,14.2983,14.2906,14.2906,52600.0
2013-05-14 11:35:00,18.65,18.65,18.64,18.65,32000.0,14.2906,14.2906,14.283,14.2906,32000.0
2013-05-14 11:40:00,18.65,18.65,18.64,18.65,23200.0,14.2906,14.2906,14.283,14.2906,23200.0
2013-05-14 11:45:00,18.65,18.67,18.65,18.67,28600.0,14.2906,14.306,14.2906,14.306,28600.0
2013-05-14 11:50:00,18.66,18.66,18.64,18.66,12400.0,14.2983,14.2983,14.283,14.2983,12400.0
2013-05-14 11:55:00,18.66,18.66,18.64,18.64,20800.0,14.2983,14.2983,14.283,14.283,20800.0
2013-05-14 12:00:00,18.64,18.65,18.64,18.64,28200.0,14.283,14.2906,14.283,14.283,28200.0
2013-05-14 12:05:00,18.64,18.64,18.63,18.63,72200.0,14.283,14.283,14.2753,14.2753,72200.0
2013-05-14 12:10:00,18.63,18.64,18.63,18.64,17000.0,14.2753,14.283,14.2753,14.283,17000.0
2013-05-14 12:15:00,18.64,18.67,18.64,18.67,29600.0,14.283,14.306,14.283,14.306,29600.0
2013-05-14 12:20:00,18.67,18.67,18.64,18.64,35400.0,14.306,14.306,14.283,14.283,35400.0
2013-05-14 12:25:00,18.64,18.66,18.63,18.65,75000.0,14.283,14.2983,14.2753,14.2906,75000.0
2013-05-14 12:30:00,18.65,18.66,18.65,18.65,25000.0,14.2906,14.2983,14.2906,14.2906,25000.0
2013-05-14 12:35:00,18.66,18.66,18.64,18.65,69600.0,14.2983,14.2983,14.283,14.2906,69600.0
2013-05-14 12:40:00,18.65,18.65,18.64,18.65,33600.0,14.2906,14.2906,14.283,14.2906,33600.0
2013-05-14 12:45:00,18.65,18.65,18.65,18.65,35000.0,14.2906,14.2906,14.2906,14.2906,35000.0
2013-05-14 12:50:00,18.65,18.66,18.64,18.65,19000.0,14.2906,14.2983,14.283,14.2906,19000.0
2013-05-14 12:55:00,18.64,18.65,18.61,18.62,25800.0,14.283,14.2906,14.26,14.2677,25800.0
2013-05-14 13:00:00,18.62,18.63,18.61,18.63,7600.0,14.2677,14.2753,14.26,14.2753,7600.0
2013-05-14 13:05:00,18.63,18.64,18.63,18.64,10000.0,14.2753,14.283,14.2753,14.283,10000.0
2013-05-14 13:10:00,18.64,18.65,18.62,18.63,24400.0,14.283,14.2906,14.2677,14.2753,24400.0
2013-05-14 13:15:00,18.63,18.64,18.61,18.64,31400.0,14.2753,14.283,14.26,14.283,31400.0
2013-05-14 13:20:00,18.64,18.64,18.63,18.63,21400.0,14.283,14.283,14.2753,14.2753,21400.0
2013-05-14 13:25:00,18.63,18.63,18.61,18.61,18200.0,14.2753,14.2753,14.26,14.26,18200.0
2013-05-14 13:30:00,18.61,18.63,18.61,18.61,13400.0,14.26,14.2753,14.26,14.26,13400.0
2013-05-14 13:35:00,18.61,18.63,18.61,18.63,16000.0,14.26,14.2753,14.26,14.2753,16000.0
2013-05-14 13:40:00,18.63,18.64,18.63,18.63,71000.0,14.2753,14.283,14.2753,14.2753,71000.0
2013-05-14 13:45:00,18.64,18.64,18.63,18.63,17400.0,14.283,14.283,14.2753,14.2753,17400.0
2013-05-14 13:50:00,18.64,18.64,18.61,18.61,13800.0,14.283,14.283,14.26,14.26,13800.0
2013-05-14 13:55:00,18.61,18.61,18.6,18.61,25400.0,14.26,14.26,14.2523,14.26,25400.0
2013-05-14 14:00:00,18.61,18.64,18.61,18.63,22400.0,14.26,14.283,14.26,14.2753,22400.0
2013-05-14 14:05:00,18.63,18.64,18.63,18.63,24200.0,14.2753,14.283,14.2753,14.2753,24200.0
2013-05-14 14:10:00,18.62,18.65,18.62,18.65,19600.0,14.2677,14.2906,14.2677,14.2906,19600.0
2013-05-14 14:15:00,18.65,18.66,18.65,18.66,22600.0,14.2906,14.2983,14.2906,14.2983,22600.0
2013-05-14 14:20:00,18.65,18.65,18.64,18.65,8600.0,14.2906,14.2906,14.283,14.2906,8600.0
2013-05-14 14:25:00,18.65,18.66,18.65,18.66,16400.0,14.2906,14.2983,14.2906,14.2983,16400.0
2013-05-14 14:30:00,18.66,18.66,18.65,18.65,42800.0,14.2983,14.2983,14.2906,14.2906,42800.0
2013-05-14 14:35:00,18.66,18.67,18.65,18.66,41800.0,14.2983,14.306,14.2906,14.2983,41800.0
2013-05-14 14:40:00,18.66,18.67,18.65,18.67,38400.0,14.2983,14.306,14.2906,14.306,38400.0
2013-05-14 14:45:00,18.67,18.68,18.67,18.67,48400.0,14.306,14.3136,14.306,14.306,48400.0
2013-05-14 14:50:00,18.67,18.68,18.66,18.66,24400.0,14.306,14.3136,14.2983,14.2983,24400.0
2013-05-14 14:55:00,18.67,18.67,18.64,18.66,28600.0,14.306,14.306,14.283,14.2983,28600.0
2013-05-14 15:00:00,18.65,18.68,18.65,18.67,32000.0,14.2906,14.3136,14.2906,14.306,32000.0
2013-05-14 15:05:00,18.68,18.68,18.67,18.68,28200.0,14.3136,14.3136,14.306,14.3136,28200.0
2013-05-14 15:10:00,18.68,18.7,18.68,18.69,35800.0,14.3136,14.329,14.3136,14.3213,35800.0
2013-05-14 15:15:00,18.69,18.7,18.68,18.7,22800.0,14.3213,14.329,14.3136,14.329,22800.0
2013-05-14 15:20:00,18.7,18.7,18.68,18.68,15400.0,14.329,14.329,14.3136,14.3136,15400.0
2013-05-14 15:25:00,18.68,18.68,18.68,18.68,24600.0,14.3136,14.3136,14.3136,14.3136,24600.0
2013-05-14 15:30:00,18.68,18.7,18.68,18.7,38000.0,14.3136,14.329,14.3136,14.329,38000.0
2013-05-14 15:35:00,18.69,18.7,18.68,18.69,33000.0,14.3213,14.329,14.3136,14.3213,33000.0
2013-05-14 15:40:00,18.69,18.7,18.69,18.7,21400.0,14.3213,14.329,14.3213,14.329,21400.0
2013-05-14 15:45:00,18.7,18.71,18.7,18.71,49000.0,14.329,14.3366,14.329,14.3366,49000.0
2013-05-14 15:50:00,18.71,18.72,18.7,18.71,81800.0,14.3366,14.3443,14.329,14.3366,81800.0
2013-05-14 15:55:00,18.71,18.71,18.7,18.71,127000.0,14.3366,14.3366,14.329,14.3366,127000.0
2013-05-15 09:30:00,18.65,18.72,18.64,18.7,74400.0,14.2906,14.3443,14.283,14.329,74400.0
2013-05-15 09:35:00,18.69,18.7,18.62,18.63,44600.0,14.3213,14.329,14.2677,14.2753,44600.0
2013-05-15 09:40:00,18.64,18.67,18.61,18.64,41200.0,14.283,14.306,14.26,14.283,41200.0
2013-05-15 09:45:00,18.65,18.7,18.64,18.68,37800.0,14.2906,14.329,14.283,14.3136,37800.0
2013-05-15 09:50:00,18.68,18.74,18.67,18.73,59400.0,14.3136,14.3596,14.306,14.3519,59400.0
2013-05-15 09:55:00,18.74,18.75,18.73,18.74,64200.0,14.3596,14.3673,14.3519,14.3596,64200.0
2013-05-15 10:00:00,18.74,18.75,18.72,18.72,84200.0,14.3596,14.3673,14.3443,14.3443,84200.0
2013-05-15 10:05:00,18.73,18.75,18.73,18.74,116400.0,14.3519,14.3673,14.3519,14.3596,116400.0
2013-05-15 10:10:00,18.74,18.78,18.73,18.78,131200.0,14.3596,14.3903,14.3519,14.3903,131200.0
2013-05-15 10:15:00,18.78,18.8,18.77,18.8,88000.0,14.3903,14.4056,14.3826,14.4056,88000.0
2013-05-15 10:20:00,18.8,18.82,18.8,18.8,56800.0,14.4056,14.4209,14.4056,14.4056,56800.0
2013-05-15 10:25:00,18.8,18.81,18.79,18.8,28000.0,14.4056,14.4132,14.3979,14.4056,28000.0
2013-05-15 10:30:00,18.79,18.84,18.79,18.83,49400.0,14.3979,14.4362,14.3979,14.4286,49400.0
2013-05-15 10:35:00,18.83,18.85,18.82,18.85,36600.0,14.4286,14.4439,14.4209,14.4439,36600.0
2013-05-15 10:40:00,18.86,18.86,18.79,18.8,47000.0,14.4516,14.4516,14.3979,14.4056,47000.0
2013-05-15 10:45:00,18.8,18.84,18.8,18.84,60600.0,14.4056,14.4362,14.4056,14.4362,60600.0
2013-05-15 10:50:00,18.84,18.85,18.82,18.84,50000.0,14.4362,14.4439,14.4209,14.4362,50000.0
2013-05-15 10:55:00,18.83,18.85,18.83,18.85,31600.0,14.4286,14.4439,14.4286,14.4439,31600.0
2013-05-15 11:00:00,18.85,18.89,18.85,18.85,43000.0,14.4439,14.4745,14.4439,14.4439,43000.0
2013-05-15 11:05:00,18.85,18.86,18.84,18.84,34000.0,14.4439,14.4516,14.4362,14.4362,34000.0
2013-05-15 11:10:00,18.85,18.86,18.84,18.86,37600.0,14.4439,14.4516,14.4362,14.4516,37600.0
2013-05-15 11:15:00,18.86,18.88,18.86,18.86,24200.0,14.4516,14.4669,14.4516,14.4516,24200.0
2013-05-15 11:20:00,18.86,18.89,18.86,18.88,41000.0,14.4516,14.4745,14.4516,14.4669,41000.0
2013-05-15 11:25:00,18.89,18.9,18.88,18.9,58400.0,14.4745,14.4822,14.4669,14.4822,58400.0
2013-05-15 11:30:00,18.89,18.9,18.88,18.88,42000.0,14.4745,14.4822,14.4669,14.4669,42000.0
2013-05-15 11:35:00,18.89,18.9,18.88,18.89,54400.0,14.4745,14.4822,14.4669,14.4745,54400.0
2013-05-15 11:40:00,18.9,18.92,18.89,18.91,51800.0,14.4822,14.4975,14.4745,14.4899,51800.0
2013-05-15 11:45:00,18.92,18.92,18.91,18.92,36000.0,14.4975,14.4975,14.4899,14.4975,36000.0
2013-05-15 11:50:00,18.92,18.95,18.91,18.95,86600.0,14.4975,14.5205,14.4899,14.5205,86600.0
2013-05-15 11:55:00,18.94,18.97,18.93,18.97,67400.0,14.5129,14.5358,14.5052,14.5358,67400.0
2013-05-15 12:00:00,18.97,18.98,18.95,18.97,57800.0,14.5358,14.5435,14.5205,14.5358,57800.0
2013-05-15 12:05:00,18.97,18.99,18.95,18.95,69600.0,14.5358,14.5512,14.5205,14.5205,69600.0
2013-05-15 12:10:00,18.95,18.96,18.93,18.96,50400.0,14.5205,14.5282,14.5052,14.5282,50400.0
2013-05-15 12:15:00,18.96,18.96,18.91,18.93,52600.0,14.5282,14.5282,14.4899,14.5052,52600.0
2013-05-15 12:20:00,18.93,18.93,18.91,18.91,34000.0,14.5052,14.5052,14.4899,14.4899,34000.0
2013-05-15 12:25:00,18.91,18.91,18.89,18.9,97400.0,14.4899,14.4899,14.4745,14.4822,97400.0
2013-05-15 12:30:00,18.9,18.91,18.89,18.89,66600.0,14.4822,14.4899,14.4745,14.4745,66600.0
2013-05-15 12:35:00,18.89,18.91,18.89,18.89,68800.0,14.4745,14.4899,14.4745,14.4745,68800.0
2013-05-15 12:40:00,18.89,18.9,18.88,18.89,28200.0,14.4745,14.4822,14.4669,14.4745,28200.0
2013-05-15 12:45:00,18.88,18.89,18.86,18.86,71200.0,14.4669,14.4745,14.4516,14.4516,71200.0
2013-05-15 12:50:00,18.86,18.87,18.85,18.86,53800.0,14.4516,14.4592,14.4439,14.4516,53800.0
2013-05-15 12:55:00,18.86,18.87,18.86,18.86,44200.0,14.4516,14.4592,14.4516,14.4516,44200.0
2013-05-15 13:00:00,18.86,18.86,18.83,18.85,34000.0,14.4516,14.4516,14.4286,14.4439,34000.0
2013-05-15 13:05:00,18.85,18.85,18.83,18.83,22200.0,14.4439,14.4439,14.4286,14.4286,22200.0
2013-05-15 13:10:00,18.83,18.84,18.83,18.83,29800.0,14.4286,14.4362,14.4286,14.4286,29800.0
2013-05-15 13:15:00,18.82,18.83,18.82,18.82,44200.0,14.4209,14.4286,14.4209,14.4209,44200.0
2013-05-15 13:20:00,18.83,18.83,18.78,18.79,47400.0,14.4286,14.4286,14.3903,14.3979,47400.0
2013-05-15 13:25:00,18.79,18.79,18.78,18.78,19200.0,14.3979,14.3979,14.3903,14.3903,19200.0
2013-05-15 13:30:00,18.78,18.82,18.78,18.82,49400.0,14.3903,14.4209,14.3903,14.4209,49400.0
2013-05-15 13:35:00,18.82,18.83,18.82,18.82,27000.0,14.4209,14.4286,14.4209,14.4209,27000.0
2013-05-15 13:40:00,18.82,18.84,18.82,18.83,38400.0,14.4209,14.4362,14.4209,14.4286,38400.0
2013-05-15 13:45:00,18.83,18.85,18.83,18.85,27200.0,14.4286,14.4439,14.4286,14.4439,27200.0
2013-05-15 13:50:00,18.85,18.85,18.84,18.84,28800.0,14.4439,14.4439,14.4362,14.4362,28800.0
2013-05-15 13:55:00,18.84,18.84,18.8,18.8,39600.0,14.4362,14.4362,14.4056,14.4056,39600.0
2013-05-15 14:00:00,18.8,18.81,18.8,18.8,31600.0,14.4056,14.4132,14.4056,14.4056,31600.0
2013-05-15 14:05:00,18.8,18.81,18.8,18.81,19400.0,14.4056,14.4132,14.4056,14.4132,19400.0
2013-05-15 14:10:00,18.81,18.83,18.81,18.83,46000.0,14.4132,14.4286,14.4132,14.4286,46000.0
2013-05-15 14:15:00,18.83,18.83,18.8,18.8,37000.0,14.4286,14.4286,14.4056,14.4056,37000.0
2013-05-15 14:20:00,18.8,18.8,18.77,18.77,43800.0,14.4056,14.4056,14.3826,14.3826,43800.0
2013-05-15 14:25:00,18.77,18.8,18.75,18.8,71000.0,14.3826,14.4056,14.3673,14.4056,71000.0
2013-05-15 14:30:00,18.8,18.82,18.8,18.81,28000.0,14.4056,14.4209,14.4056,14.4132,28000.0
2013-05-15 14:35:00,18.81,18.82,18.8,18.8,31600.0,14.4132,14.4209,14.4056,14.4056,31600.0
2013-05-15 14:40:00,18.8,18.81,18.77,18.77,31800.0,14.4056,14.4132,14.3826,14.3826,31800.0
2013-05-15 14:45:00,18.77,18.82,18.76,18.81,39200.0,14.3826,14.4209,14.3749,14.4132,39200.0
2013-05-15 14:50:00,18.8,18.81,18.78,18.8,34600.0,14.4056,14.4132,14.3903,14.4056,34600.0
2013-05-15 14:55:00,18.8,18.83,18.8,18.81,60800.0,14.4056,14.4286,14.4056,14.4132,60800.0
2013-05-15 15:00:00,18.81,18.81,18.78,18.8,40600.0,14.4132,14.4132,14.3903,14.4056,40600.0
2013-05-15 15:05:00,18.8,18.83,18.8,18.82,38600.0,14.4056,14.4286,14.4056,14.4209,38600.0
2013-05-15 15:10:00,18.83,18.83,18.81,18.83,49400.0,14.4286,14.4286,14.4132,14.4286,49400.0
2013-05-15 15:15:00,18.83,18.83,18.79,18.8,44000.0,14.4286,14.4286,14.3979,14.4056,44000.0
2013-05-15 15:20:00,18.81,18.81,18.79,18.8,59400.0,14.4132,14.4132,14.3979,14.4056,59400.0
2013-05-15 15:25:00,18.8,18.81,18.79,18.8,67600.0,14.4056,14.4132,14.3979,14.4056,67600.0
2013-05-15 15:30:00,18.8,18.82,18.8,18.82,54200.0,14.4056,14.4209,14.4056,14.4209,54200.0
2013-05-15 15:35:00,18.82,18.83,18.82,18.83,49400.0,14.4209,14.4286,14.4209,14.4286,49400.0
2013-05-15 15:40:00,18.83,18.83,18.8,18.8,58000.0,14.4286,14.4286,14.4056,14.4056,58000.0
2013-05-15 15:45:00,18.8,18.83,18.8,18.8,84400.0,14.4056,14.4286,14.4056,14.4056,84400.0
2013-05-15 15:50:00,18.81,18.83,18.81,18.82,124000.0,14.4132,14.4286,14.4132,14.4209,124000.0
2013-05-15 15:55:00,18.82,18.83,18.81,18.82,212400.0,14.4209,14.4286,14.4132,14.4209,212400.0
2013-05-16 09:30:00,18.78,18.85,18.78,18.85,59800.0,14.3903,14.4439,14.3903,14.4439,59800.0
2013-05-16 09:35:00,18.85,18.9,18.85,18.9,38600.0,14.4439,14.4822,14.4439,14.4822,38600.0
2013-05-16 09:40:00,18.91,18.92,18.88,18.91,44800.0,14.4899,14.4975,14.4669,14.4899,44800.0
2013-05-16 09:45:00,18.9,18.91,18.86,18.86,39000.0,14.4822,14.4899,14.4516,14.4516,39000.0
2013-05-16 09:50:00,18.86,18.93,18.86,18.92,42800.0,14.4516,14.5052,14.4516,14.4975,42800.0
2013-05-16 09:55:00,18.92,18.96,18.92,18.93,44000.0,14.4975,14.5282,14.4975,14.5052,44000.0
2013-05-16 10:00:00,18.93,18.94,18.89,18.9,63600.0,14.5052,14.5129,14.4745,14.4822,63600.0
2013-05-16 10:05:00,18.9,18.92,18.85,18.86,42800.0,14.4822,14.4975,14.4439,14.4516,42800.0
2013-05-16 10:10:00,18.86,18.89,18.84,18.89,35200.0,14.4516,14.4745,14.4362,14.4745,35200.0
2013-05-16 10:15:00,18.89,18.9,18.82,18.85,45600.0,14.4745,14.4822,14.4209,14.4439,45600.0
2013-05-16 10:20:00,18.85,18.86,18.83,18.84,43400.0,14.4439,14.4516,14.4286,14.4362,43400.0
2013-05-16 10:25:00,18.84,18.84,18.83,18.84,33800.0,14.4362,14.4362,14.4286,14.4362,33800.0
2013-05-16 10:30:00,18.84,18.86,18.83,18.86,39600.0,14.4362,14.4516,14.4286,14.4516,39600.0
2013-05-16 10:35:00,18.86,18.9,18.85,18.87,73400.0,14.4516,14.4822,14.4439,14.4592,73400.0
2013-05-16 10:40:00,18.87,18.9,18.87,18.87,82800.0,14.4592,14.4822,14.4592,14.4592,82800.0
2013-05-16 10:45:00,18.87,18.88,18.86,18.88,67200.0,14.4592,14.4669,14.4516,14.4669,67200.0
2013-05-16 10:50:00,18.87,18.89,18.86,18.89,42600.0,14.4592,14.4745,14.4516,14.4745,42600.0
2013-05-16 10:55:00,18.89,18.89,18.86,18.88,23200.0,14.4745,14.4745,14.4516,14.4669,23200.0
2013-05-16 11:00:00,18.88,18.89,18.88,18.89,20800.0,14.4669,14.4745,14.4669,14.4745,20800.0
2013-05-16 11:05:00,18.89,18.9,18.88,18.89,32400.0,14.4745,14.4822,14.4669,14.4745,32400.0
2013-05-16 11:10:00,18.9,18.92,18.9,18.92,22600.0,14.4822,14.4975,14.4822,14.4975,22600.0
2013-05-16 11:15:00,18.92,18.93,18.91,18.91,20600.0,14.4975,14.5052,14.4899,14.4899,20600.0
2013-05-16 11:20:00,18.91,18.93,18.91,18.93,51600.0,14.4899,14.5052,14.4899,14.5052,51600.0
2013-05-16 11:25:00,18.93,18.94,18.93,18.93,27000.0,14.5052,14.5129,14.5052,14.5052,27000.0
2013-05-16 11:30:00,18.93,18.95,18.93,18.95,29600.0,14.5052,14.5205,14.5052,14.5205,29600.0
2013-05-16 11:35:00,18.95,18.97,18.94,18.97,27600.0,14.5205,14.5358,14.5129,14.5358,27600.0
2013-05-16 11:40:00,18.97,18.97,18.94,18.95,22400.0,14.5358,14.5358,14.5129,14.5205,22400.0
2013-05-16 11:45:00,18.94,18.94,18.93,18.93,20000.0,14.5129,14.5129,14.5052,14.5052,20000.0
2013-05-16 11:50:00,18.93,18.96,18.93,18.95,34800.0,14.5052,14.5282,14.5052,14.5205,34800.0
2013-05-16 11:55:00,18.95,18.95,18.92,18.92,48400.0,14.5205,14.5205,14.4975,14.4975,48400.0
2013-05-16 12:00:00,18.92,18.93,18.92,18.92,6400.0,14.4975,14.5052,14.4975,14.4975,6400.0
2013-05-16 12:05:00,18.92,18.95,18.92,18.95,27400.0,14.4975,14.5205,14.4975,14.5205,27400.0
2013-05-16 12:10:00,18.95,18.95,18.93,18.95,22600.0,14.5205,14.5205,14.5052,14.5205,22600.0
2013-05-16 12:15:00,18.95,18.95,18.93,18.93,23400.0,14.5205,14.5205,14.5052,14.5052,23400.0
2013-05-16 12:20:00,18.93,18.93,18.9,18.9,7800.0,14.5052,14.5052,14.4822,14.4822,7800.0
2013-05-16 12:25:00,18.91,18.92,18.9,18.91,18600.0,14.4899,14.4975,14.4822,14.4899,18600.0
2013-05-16 12:30:00,18.91,18.92,18.91,18.92,16800.0,14.4899,14.4975,14.4899,14.4975,16800.0
2013-05-16 12:35:00,18.92,18.92,18.91,18.91,19400.0,14.4975,14.4975,14.4899,14.4899,19400.0
2013-05-16 12:40:00,18.91,18.92,18.91,18.92,11200.0,14.4899,14.4975,14.4899,14.4975,11200.0
2013-05-16 12:45:00,18.92,18.93,18.91,18.93,19800.0,14.4975,14.5052,14.4899,14.5052,19800.0
2013-05-16 12:50:00,18.93,18.93,18.92,18.92,30000.0,14.5052,14.5052,14.4975,14.4975,30000.0
2013-05-16 12:55:00,18.92,18.93,18.92,18.92,17600.0,14.4975,14.5052,14.4975,14.4975,17600.0
2013-05-16 13:00:00,18.92,18.93,18.91,18.93,21600.0,14.4975,14.5052,14.4899,14.5052,21600.0
2013-05-16 13:05:00,18.92,18.92,18.9,18.91,16200.0,14.4975,14.4975,14.4822,14.4899,16200.0
2013-05-16 13:10:00,18.91,18.91,18.89,18.89,16000.0,14.4899,14.4899,14.4745,14.4745,16000.0
2013-05-16 13:15:00,18.89,18.89,18.88,18.89,8400.0,14.4745,14.4745,14.4669,14.4745,8400.0
2013-05-16 13:20:00,18.89,18.89,18.88,18.89,21400.0,14.4745,14.4745,14.4669,14.4745,21400.0
2013-05-16 13:25:00,18.88,18.89,18.88,18.89,14200.0,14.4669,14.4745,14.4669,14.4745,14200.0
2013-05-16 13:30:00,18.89,18.89,18.88,18.88,12000.0,14.4745,14.4745,14.4669,14.4669,12000.0
2013-05-16 13:35:00,18.89,18.89,18.88,18.89,11600.0,14.4745,14.4745,14.4669,14.4745,11600.0
2013-05-16 13:40:00,18.89,18.89,18.88,18.88,15200.0,14.4745,14.4745,14.4669,14.4669,15200.0
2013-05-16 13:45:00,18.88,18.88,18.86,18.88,17200.0,14.4669,14.4669,14.4516,14.4669,17200.0
2013-05-16 13:50:00,18.88,18.88,18.87,18.88,11800.0,14.4669,14.4669,14.4592,14.4669,11800.0
2013-05-16 13:55:00,18.88,18.88,18.86,18.87,26000.0,14.4669,14.4669,14.4516,14.4592,26000.0
2013-05-16 14:00:00,18.88,18.89,18.87,18.89,28000.0,14.4669,14.4745,14.4592,14.4745,28000.0
2013-05-16 14:05:00,18.9,18.9,18.89,18.89,9800.0,14.4822,14.4822,14.4745,14.4745,9800.0
2013-05-16 14:10:00,18.89,18.95,18.89,18.93,56000.0,14.4745,14.5205,14.4745,14.5052,56000.0
2013-05-16 14:15:00,18.93,18.93,18.91,18.92,33000.0,14.5052,14.5052,14.4899,14.4975,33000.0
2013-05-16 14:20:00,18.92,18.92,18.92,18.92,6600.0,14.4975,14.4975,14.4975,14.4975,6600.0
2013-05-16 14:25:00,18.92,18.93,18.92,18.93,22800.0,14.4975,14.5052,14.4975,14.5052,22800.0
2013-05-16 14:30:00,18.92,18.93,18.91,18.92,38200.0,14.4975,14.5052,14.4899,14.4975,38200.0
2013-05-16 14:35:00,18.93,18.93,18.92,18.92,10600.0,14.5052,14.5052,14.4975,14.4975,10600.0
2013-05-16 14:40:00,18.92,18.92,18.91,18.92,29600.0,14.4975,14.4975,14.4899,14.4975,29600.0
2013-05-16 14:45:00,18.92,18.92,18.91,18.92,29400.0,14.4975,14.4975,14.4899,14.4975,29400.0
2013-05-16 14:50:00,18.93,18.93,18.91,18.91,20800.0,14.5052,14.5052,14.4899,14.4899,20800.0
2013-05-16 14:55:00,18.91,18.92,18.9,18.9,23600.0,14.4899,14.4975,14.4822,14.4822,23600.0
2013-05-16 15:00:00,18.9,18.91,18.9,18.9,29200.0,14.4822,14.4899,14.4822,14.4822,29200.0
2013-05-16 15:05:00,18.9,18.9,18.89,18.9,29800.0,14.4822,14.4822,14.4745,14.4822,29800.0
2013-05-16 15:10:00,18.9,18.91,18.9,18.9,33400.0,14.4822,14.4899,14.4822,14.4822,33400.0
2013-05-16 15:15:00,18.89,18.9,18.87,18.87,25200.0,14.4745,14.4822,14.4592,14.4592,25200.0
2013-05-16 15:20:00,18.88,18.88,18.85,18.86,38600.0,14.4669,14.4669,14.4439,14.4516,38600.0
2013-05-16 15:25:00,18.85,18.86,18.85,18.86,13800.0,14.4439,14.4516,14.4439,14.4516,13800.0
2013-05-16 15:30:00,18.85,18.85,18.84,18.84,47200.0,14.4439,14.4439,14.4362,14.4362,47200.0
2013-05-16 15:35:00,18.85,18.85,18.81,18.81,41600.0,14.4439,14.4439,14.4132,14.4132,41600.0
2013-05-16 15:40:00,18.81,18.83,18.81,18.83,51600.0,14.4132,14.4286,14.4132,14.4286,51600.0
2013-05-16 15:45:00,18.83,18.83,18.78,18.79,93600.0,14.4286,14.4286,14.3903,14.3979,93600.0
2013-05-16 15:50:00,18.79,18.82,18.78,18.78,69400.0,14.3979,14.4209,14.3903,14.3903,69400.0
2013-05-16 15:55:00,18.78,18.81,18.78,18.8,81800.0,14.3903,14.4132,14.3903,14.4056,81800.0
2013-05-17 09:30:00,18.74,18.77,18.65,18.72,291000.0,14.4965,14.5197,14.4269,14.481,291000.0
2013-05-17 09:35:00,18.73,18.73,18.66,18.66,31600.0,14.4888,14.4888,14.4346,14.4346,31600.0
2013-05-17 09:40:00,18.65,18.66,18.61,18.62,48400.0,14.4269,14.4346,14.3959,14.4037,48400.0
2013-05-17 09:45:00,18.62,18.63,18.59,18.6,92000.0,14.4037,14.4114,14.3805,14.3882,92000.0
2013-05-17 09:50:00,18.6,18.65,18.59,18.64,42200.0,14.3882,14.4269,14.3805,14.4191,42200.0
2013-05-17 09:55:00,18.64,18.65,18.61,18.62,39200.0,14.4191,14.4269,14.3959,14.4037,39200.0
2013-05-17 10:00:00,18.63,18.66,18.56,18.56,113400.0,14.4114,14.4346,14.3573,14.3573,113400.0
2013-05-17 10:05:00,18.57,18.59,18.56,18.58,80600.0,14.365,14.3805,14.3573,14.3727,80600.0
2013-05-17 10:10:00,18.58,18.58,18.52,18.52,171600.0,14.3727,14.3727,14.3263,14.3263,171600.0
2013-05-17 10:15:00,18.52,18.52,18.49,18.5,160200.0,14.3263,14.3263,14.3031,14.3109,160200.0
2013-05-17 10:20:00,18.5,18.52,18.48,18.52,64000.0,14.3109,14.3263,14.2954,14.3263,64000.0
2013-05-17 10:25:00,18.52,18.55,18.5,18.54,45200.0,14.3263,14.3495,14.3109,14.3418,45200.0
2013-05-17 10:30:00,18.55,18.57,18.55,18.57,72200.0,14.3495,14.365,14.3495,14.365,72200.0
2013-05-17 10:35:00,18.57,18.59,18.56,18.59,69000.0,14.365,14.3805,14.3573,14.3805,69000.0
2013-05-17 10:40:00,18.59,18.6,18.58,18.6,48400.0,14.3805,14.3882,14.3727,14.3882,48400.0
2013-05-17 10:45:00,18.59,18.6,18.58,18.59,36400.0,14.3805,14.3882,14.3727,14.3805,36400.0
2013-05-17 10:50:00,18.59,18.6,18.56,18.58,45600.0,14.3805,14.3882,14.3573,14.3727,45600.0
2013-05-17 10:55:00,18.58,18.59,18.58,18.58,47400.0,14.3727,14.3805,14.3727,14.3727,47400.0
2013-05-17 11:00:00,18.58,18.6,18.57,18.58,42000.0,14.3727,14.3882,14.365,14.3727,42000.0
2013-05-17 11:05:00,18.59,18.59,18.57,18.58,38000.0,14.3805,14.3805,14.365,14.3727,38000.0
2013-05-17 11:10:00,18.58,18.58,18.55,18.58,36800.0,14.3727,14.3727,14.3495,14.3727,36800.0
2013-05-17 11:15:00,18.58,18.59,18.56,18.57,154600.0,14.3727,14.3805,14.3573,14.365,154600.0
2013-05-17 11:20:00,18.57,18.58,18.56,18.58,43400.0,14.365,14.3727,14.3573,14.3727,43400.0
2013-05-17 11:25:00,18.58,18.58,18.56,18.58,50600.0,14.3727,14.3727,14.3573,14.3727,50600.0
2013-05-17 11:30:00,18.58,18.59,18.56,18.57,60600.0,14.3727,14.3805,14.3573,14.365,60600.0
2013-05-17 11:35:00,18.57,18.57,18.54,18.55,50400.0,14.365,14.365,14.3418,14.3495,50400.0
2013-05-17 11:40:00,18.55,18.56,18.54,18.54,46000.0,14.3495,14.3573,14.3418,14.3418,46000.0
2013-05-17 11:45:00,18.54,18.54,18.52,18.52,52200.0,14.3418,14.3418,14.3263,14.3263,52200.0
2013-05-17 11:50:00,18.53,18.53,18.5,18.5,65000.0,14.3341,14.3341,14.3109,14.3109,65000.0
2013-05-17 11:55:00,18.5,18.52,18.5,18.52,52400.0,14.3109,14.3263,14.3109,14.3263,52400.0
2013-05-17 12:00:00,18.52,18.53,18.5,18.52,99400.0,14.3263,14.3341,14.3109,14.3263,99400.0
2013-05-17 12:05:00,18.52,18.52,18.48,18.48,86400.0,14.3263,14.3263,14.2954,14.2954,86400.0
2013-05-17 12:10:00,18.48,18.49,18.47,18.47,183200.0,14.2954,14.3031,14.2876,14.2876,183200.0
2013-05-17 12:15:00,18.47,18.47,18.46,18.47,38800.0,14.2876,14.2876,14.2799,14.2876,38800.0
2013-05-17 12:20:00,18.47,18.47,18.45,18.47,95600.0,14.2876,14.2876,14.2722,14.2876,95600.0
2013-05-17 12:25:00,18.47,18.47,18.46,18.47,59000.0,14.2876,14.2876,14.2799,14.2876,59000.0
2013-05-17 12:30:00,18.47,18.49,18.46,18.49,62800.0,14.2876,14.3031,14.2799,14.3031,62800.0
2013-05-17 12:35:00,18.49,18.49,18.47,18.48,48400.0,14.3031,14.3031,14.2876,14.2954,48400.0
2013-05-17 12:40:00,18.48,18.48,18.44,18.45,100800.0,14.2954,14.2954,14.2644,14.2722,100800.0
2013-05-17 12:45:00,18.44,18.45,18.41,18.43,111400.0,14.2644,14.2722,14.2412,14.2567,111400.0
2013-05-17 12:50:00,18.43,18.43,18.41,18.43,93600.0,14.2567,14.2567,14.2412,14.2567,93600.0
2013-05-17 12:55:00,18.43,18.43,18.42,18.43,38000.0,14.2567,14.2567,14.249,14.2567,38000.0
2013-05-17 13:00:00,18.43,18.43,18.43,18.43,91400.0,14.2567,14.2567,14.2567,14.2567,91400.0
2013-05-17 13:05:00,18.43,18.43,18.42,18.42,23200.0,14.2567,14.2567,14.249,14.249,23200.0
2013-05-17 13:10:00,18.42,18.43,18.42,18.43,50000.0,14.249,14.2567,14.249,14.2567,50000.0
2013-05-17 13:15:00,18.43,18.46,18.43,18.46,31000.0,14.2567,14.2799,14.2567,14.2799,31000.0
2013-05-17 13:20:00,18.46,18.48,18.46,18.48,26600.0,14.2799,14.2954,14.2799,14.2954,26600.0
2013-05-17 13:25:00,18.48,18.48,18.47,18.48,25000.0,14.2954,14.2954,14.2876,14.2954,25000.0
2013-05-17 13:30:00,18.48,18.49,18.48,18.49,16800.0,14.2954,14.3031,14.2954,14.3031,16800.0
2013-05-17 13:35:00,18.49,18.49,18.49,18.49,22200.0,14.3031,14.3031,14.3031,14.3031,22200.0
2013-05-17 13:40:00,18.49,18.49,18.48,18.49,35600.0,14.3031,14.3031,14.2954,14.3031,35600.0
2013-05-17 13:45:00,18.49,18.49,18.48,18.49,28000.0,14.3031,14.3031,14.2954,14.3031,28000.0
2013-05-17 13:50:00,18.49,18.5,18.48,18.48,30800.0,14.3031,14.3109,14.2954,14.2954,30800.0
2013-05-17 13:55:00,18.48,18.49,18.47,18.47,85800.0,14.2954,14.3031,14.2876,14.2876,85800.0
2013-05-17 14:00:00,18.47,18.47,18.46,18.46,48000.0,14.2876,14.2876,14.2799,14.2799,48000.0
2013-05-17 14:05:00,18.46,18.46,18.43,18.45,58800.0,14.2799,14.2799,14.2567,14.2722,58800.0
2013-05-17 14:10:00,18.45,18.45,18.45,18.45,30000.0,14.2722,14.2722,14.2722,14.2722,30000.0
2013-05-17 14:15:00,18.45,18.45,18.43,18.45,110200.0,14.2722,14.2722,14.2567,14.2722,110200.0
2013-05-17 14:20:00,18.45,18.45,18.43,18.45,63800.0,14.2722,14.2722,14.2567,14.2722,63800.0
2013-05-17 14:25:00,18.45,18.47,18.45,18.47,70000.0,14.2722,14.2876,14.2722,14.2876,70000.0
2013-05-17 14:30:00,18.47,18.47,18.46,18.47,66800.0,14.2876,14.2876,14.2799,14.2876,66800.0
2013-05-17 14:35:00,18.47,18.48,18.46,18.48,55000.0,14.2876,14.2954,14.2799,14.2954,55000.0
2013-05-17 14:40:00,18.48,18.49,18.48,18.49,54000.0,14.2954,14.3031,14.2954,14.3031,54000.0
2013-05-17 14:45:00,18.49,18.51,18.49,18.5,104400.0,14.3031,14.3186,14.3031,14.3109,104400.0
2013-05-17 14:50:00,18.5,18.5,18.49,18.49,41200.0,14.3109,14.3109,14.3031,14.3031,41200.0
2013-05-17 14:55:00,18.49,18.5,18.49,18.5,86200.0,14.3031,14.3109,14.3031,14.3109,86200.0
2013-05-17 15:00:00,18.5,18.5,18.49,18.49,47200.0,14.3109,14.3109,14.3031,14.3031,47200.0
2013-05-17 15:05:00,18.5,18.5,18.49,18.49,12800.0,14.3109,14.3109,14.3031,14.3031,12800.0
2013-05-17 15:10:00,18.49,18.49,18.48,18.49,100800.0,14.3031,14.3031,14.2954,14.3031,100800.0
2013-05-17 15:15:00,18.49,18.5,18.49,18.49,31800.0,14.3031,14.3109,14.3031,14.3031,31800.0
2013-05-17 15:20:00,18.5,18.5,18.49,18.5,80600.0,14.3109,14.3109,14.3031,14.3109,80600.0
2013-05-17 15:25:00,18.5,18.5,18.49,18.5,42000.0,14.3109,14.3109,14.3031,14.3109,42000.0
2013-05-17 15:30:00,18.5,18.53,18.5,18.53,65800.0,14.3109,14.3341,14.3109,14.3341,65800.0
2013-05-17 15:35:00,18.53,18.53,18.52,18.52,61800.0,14.3341,14.3341,14.3263,14.3263,61800.0
2013-05-17 15:40:00,18.52,18.53,18.51,18.52,130600.0,14.3263,14.3341,14.3186,14.3263,130600.0
2013-05-17 15:45:00,18.52,18.53,18.52,18.53,75800.0,14.3263,14.3341,14.3263,14.3341,75800.0
2013-05-17 15:50:00,18.53,18.53,18.52,18.53,191400.0,14.3341,14.3341,14.3263,14.3341,191400.0
2013-05-17 15:55:00,18.53,18.54,18.52,18.54,215000.0,14.3341,14.3418,14.3263,14.3418,215000.0
2013-05-20 09:30:00,18.5,18.63,18.5,18.61,97400.0,14.3109,14.4114,14.3109,14.3959,97400.0
2013-05-20 09:35:00,18.62,18.62,18.58,18.6,68400.0,14.4037,14.4037,14.3727,14.3882,68400.0
2013-05-20 09:40:00,18.61,18.61,18.57,18.58,52800.0,14.3959,14.3959,14.365,14.3727,52800.0
2013-05-20 09:45:00,18.58,18.59,18.55,18.55,130000.0,14.3727,14.3805,14.3495,14.3495,130000.0
2013-05-20 09:50:00,18.54,18.55,18.52,18.53,97000.0,14.3418,14.3495,14.3263,14.3341,97000.0
2013-05-20 09:55:00,18.52,18.55,18.5,18.52,70400.0,14.3263,14.3495,14.3109,14.3263,70400.0
2013-05-20 10:00:00,18.52,18.53,18.5,18.52,102400.0,14.3263,14.3341,14.3109,14.3263,102400.0
2013-05-20 10:05:00,18.53,18.53,18.5,18.52,104200.0,14.3341,14.3341,14.3109,14.3263,104200.0
2013-05-20 10:10:00,18.52,18.55,18.52,18.52,39600.0,14.3263,14.3495,14.3263,14.3263,39600.0
2013-05-20 10:15:00,18.53,18.53,18.5,18.51,61200.0,14.3341,14.3341,14.3109,14.3186,61200.0
2013-05-20 10:20:00,18.51,18.51,18.49,18.5,55800.0,14.3186,14.3186,14.3031,14.3109,55800.0
2013-05-20 10:25:00,18.5,18.5,18.49,18.5,36000.0,14.3109,14.3109,14.3031,14.3109,36000.0
2013-05-20 10:30:00,18.5,18.51,18.5,18.5,35800.0,14.3109,14.3186,14.3109,14.3109,35800.0
2013-05-20 10:35:00,18.5,18.5,18.48,18.5,44200.0,14.3109,14.3109,14.2954,14.3109,44200.0
2013-05-20 10:40:00,18.5,18.5,18.49,18.5,41600.0,14.3109,14.3109,14.3031,14.3109,41600.0
2013-05-20 10:45:00,18.5,18.5,18.49,18.5,23800.0,14.3109,14.3109,14.3031,14.3109,23800.0
2013-05-20 10:50:00,18.5,18.5,18.48,18.49,32600.0,14.3109,14.3109,14.2954,14.3031,32600.0
2013-05-20 10:55:00,18.49,18.5,18.46,18.49,65000.0,14.3031,14.3109,14.2799,14.3031,65000.0
2013-05-20 11:00:00,18.49,18.5,18.48,18.49,18200.0,14.3031,14.3109,14.2954,14.3031,18200.0
2013-05-20 11:05:00,18.49,18.5,18.49,18.5,31800.0,14.3031,14.3109,14.3031,14.3109,31800.0
2013-05-20 11:10:00,18.5,18.5,18.49,18.5,14000.0,14.3109,14.3109,14.3031,14.3109,14000.0
2013-05-20 11:15:00,18.5,18.5,18.5,18.5,90000.0,14.3109,14.3109,14.3109,14.3109,90000.0
2013-05-20 11:20:00,18.5,18.5,18.49,18.5,39200.0,14.3109,14.3109,14.3031,14.3109,39200.0
2013-05-20 11:25:00,18.5,18.5,18.49,18.5,12200.0,14.3109,14.3109,14.3031,14.3109,12200.0
2013-05-20 11:30:00,18.5,18.5,18.49,18.5,32000.0,14.3109,14.3109,14.3031,14.3109,32000.0
2013-05-20 11:35:00,18.5,18.5,18.49,18.49,16000.0,14.3109,14.3109,14.3031,14.3031,16000.0
2013-05-20 11:40:00,18.49,18.49,18.48,18.49,9600.0,14.3031,14.3031,14.2954,14.3031,9600.0
2013-05-20 11:45:00,18.49,18.5,18.48,18.5,21200.0,14.3031,14.3109,14.2954,14.3109,21200.0
2013-05-20 11:50:00,18.5,18.5,18.49,18.5,55200.0,14.3109,14.3109,14.3031,14.3109,55200.0
2013-05-20 11:55:00,18.5,18.5,18.49,18.5,19800.0,14.3109,14.3109,14.3031,14.3109,19800.0
2013-05-20 12:00:00,18.5,18.5,18.49,18.49,11000.0,14.3109,14.3109,14.3031,14.3031,11000.0
2013-05-20 12:05:00,18.49,18.5,18.48,18.48,18600.0,14.3031,14.3109,14.2954,14.2954,18600.0
2013-05-20 12:10:00,18.48,18.48,18.47,18.47,17000.0,14.2954,14.2954,14.2876,14.2876,17000.0
2013-05-20 12:15:00,18.47,18.47,18.46,18.47,22400.0,14.2876,14.2876,14.2799,14.2876,22400.0
2013-05-20 12:20:00,18.47,18.47,18.45,18.46,27000.0,14.2876,14.2876,14.2722,14.2799,27000.0
2013-05-20 12:25:00,18.46,18.46,18.45,18.45,18600.0,14.2799,14.2799,14.2722,14.2722,18600.0
2013-05-20 12:30:00,18.45,18.45,18.45,18.45,21600.0,14.2722,14.2722,14.2722,14.2722,21600.0
2013-05-20 12:35:00,18.45,18.46,18.45,18.45,43600.0,14.2722,14.2799,14.2722,14.2722,43600.0
2013-05-20 12:40:00,18.44,18.45,18.44,18.45,12600.0,14.2644,14.2722,14.2644,14.2722,12600.0
2013-05-20 12:45:00,18.45,18.45,18.44,18.45,36600.0,14.2722,14.2722,14.2644,14.2722,36600.0
2013-05-20 12:50:00,18.44,18.45,18.44,18.44,7200.0,14.2644,14.2722,14.2644,14.2644,7200.0
2013-05-20 12:55:00,18.44,18.45,18.42,18.43,31000.0,14.2644,14.2722,14.249,14.2567,31000.0
2013-05-20 13:00:00,18.43,18.43,18.4,18.41,46400.0,14.2567,14.2567,14.2335,14.2412,46400.0
2013-05-20 13:05:00,18.41,18.43,18.41,18.43,17800.0,14.2412,14.2567,14.2412,14.2567,17800.0
2013-05-20 13:10:00,18.42,18.43,18.4,18.41,35400.0,14.249,14.2567,14.2335,14.2412,35400.0
2013-05-20 13:15:00,18.41,18.41,18.36,18.37,28400.0,14.2412,14.2412,14.2026,14.2103,28400.0
2013-05-20 13:20:00,18.37,18.38,18.36,18.36,42600.0,14.2103,14.218,14.2026,14.2026,42600.0
2013-05-20 13:25:00,18.36,18.37,18.36,18.36,26800.0,14.2026,14.2103,14.2026,14.2026,26800.0
2013-05-20 13:30:00,18.36,18.37,18.36,18.36,17400.0,14.2026,14.2103,14.2026,14.2026,17400.0
2013-05-20 13:35:00,18.36,18.36,18.36,18.36,13200.0,14.2026,14.2026,14.2026,14.2026,13200.0
2013-05-20 13:40:00,18.36,18.36,18.35,18.36,33000.0,14.2026,14.2026,14.1948,14.2026,33000.0
2013-05-20 13:45:00,18.35,18.37,18.35,18.37,58600.0,14.1948,14.2103,14.1948,14.2103,58600.0
2013-05-20 13:50:00,18.37,18.39,18.36,18.37,60800.0,14.2103,14.2258,14.2026,14.2103,60800.0
2013-05-20 13:55:00,18.38,18.38,18.37,18.38,22000.0,14.218,14.218,14.2103,14.218,22000.0
2013-05-20 14:00:00,18.37,18.38,18.35,18.36,50000.0,14.2103,14.218,14.1948,14.2026,50000.0
2013-05-20 14:05:00,18.36,18.38,18.36,18.38,42800.0,14.2026,14.218,14.2026,14.218,42800.0
2013-05-20 14:10:00,18.38,18.38,18.38,18.38,6200.0,14.218,14.218,14.218,14.218,6200.0
2013-05-20 14:15:00,18.38,18.38,18.37,18.37,43600.0,14.218,14.218,14.2103,14.2103,43600.0
2013-05-20 14:20:00,18.38,18.4,18.38,18.4,87400.0,14.218,14.2335,14.218,14.2335,87400.0
2013-05-20 14:25:00,18.4,18.4,18.4,18.4,44200.0,14.2335,14.2335,14.2335,14.2335,44200.0
2013-05-20 14:30:00,18.4,18.4,18.4,18.4,33200.0,14.2335,14.2335,14.2335,14.2335,33200.0
2013-05-20 14:35:00,18.4,18.4,18.36,18.36,130200.0,14.2335,14.2335,14.2026,14.2026,130200.0
2013-05-20 14:40:00,18.36,18.36,18.35,18.35,46800.0,14.2026,14.2026,14.1948,14.1948,46800.0
2013-05-20 14:45:00,18.35,18.36,18.34,18.35,79800.0,14.1948,14.2026,14.1871,14.1948,79800.0
2013-05-20 14:50:00,18.35,18.36,18.35,18.35,77800.0,14.1948,14.2026,14.1948,14.1948,77800.0
2013-05-20 14:55:00,18.35,18.35,18.33,18.34,46000.0,14.1948,14.1948,14.1793,14.1871,46000.0
2013-05-20 15:00:00,18.34,18.35,18.33,18.33,119400.0,14.1871,14.1948,14.1793,14.1793,119400.0
2013-05-20 15:05:00,18.34,18.35,18.33,18.34,19000.0,14.1871,14.1948,14.1793,14.1871,19000.0
2013-05-20 15:10:00,18.35,18.35,18.34,18.35,35800.0,14.1948,14.1948,14.1871,14.1948,35800.0
2013-05-20 15:15:00,18.35,18.35,18.35,18.35,26000.0,14.1948,14.1948,14.1948,14.1948,26000.0
2013-05-20 15:20:00,18.35,18.35,18.33,18.33,35600.0,14.1948,14.1948,14.1793,14.1793,35600.0
2013-05-20 15:25:00,18.33,18.33,18.31,18.33,87800.0,14.1793,14.1793,14.1639,14.1793,87800.0
2013-05-20 15:30:00,18.33,18.33,18.32,18.33,65200.0,14.1793,14.1793,14.1716,14.1793,65200.0
2013-05-20 15:35:00,18.33,18.33,18.32,18.33,67800.0,14.1793,14.1793,14.1716,14.1793,67800.0
2013-05-20 15:40:00,18.33,18.36,18.33,18.36,94600.0,14.1793,14.2026,14.1793,14.2026,94600.0
2013-05-20 15:45:00,18.36,18.36,18.34,18.34,164400.0,14.2026,14.2026,14.1871,14.1871,164400.0
2013-05-20 15:50:00,18.34,18.34,18.32,18.33,97200.0,14.1871,14.1871,14.1716,14.1793,97200.0
2013-05-20 15:55:00,18.33,18.34,18.32,18.34,156200.0,14.1793,14.1871,14.1716,14.1871,156200.0
2013-05-21 09:30:00,18.33,18.39,18.29,18.36,65400.0,14.1793,14.2258,14.1484,14.2026,65400.0
2013-05-21 09:35:00,18.35,18.36,18.3,18.34,458600.0,14.1948,14.2026,14.1561,14.1871,458600.0
2013-05-21 09:40:00,18.34,18.36,18.32,18.36,31600.0,14.1871,14.2026,14.1716,14.2026,31600.0
2013-05-21 09:45:00,18.36,18.41,18.36,18.4,80800.0,14.2026,14.2412,14.2026,14.2335,80800.0
2013-05-21 09:50:00,18.39,18.41,18.38,18.38,62000.0,14.2258,14.2412,14.218,14.218,62000.0
2013-05-21 09:55:00,18.38,18.41,18.38,18.41,41000.0,14.218,14.2412,14.218,14.2412,41000.0
2013-05-21 10:00:00,18.41,18.44,18.4,18.43,52600.0,14.2412,14.2644,14.2335,14.2567,52600.0
2013-05-21 10:05:00,18.44,18.5,18.43,18.49,108200.0,14.2644,14.3109,14.2567,14.3031,108200.0
2013-05-21 10:10:00,18.49,18.5,18.46,18.48,120200.0,14.3031,14.3109,14.2799,14.2954,120200.0
2013-05-21 10:15:00,18.48,18.49,18.45,18.47,43400.0,14.2954,14.3031,14.2722,14.2876,43400.0
2013-05-21 10:20:00,18.47,18.47,18.43,18.43,35600.0,14.2876,14.2876,14.2567,14.2567,35600.0
2013-05-21 10:25:00,18.43,18.45,18.42,18.43,30400.0,14.2567,14.2722,14.249,14.2567,30400.0
2013-05-21 10:30:00,18.43,18.43,18.39,18.42,33800.0,14.2567,14.2567,14.2258,14.249,33800.0
2013-05-21 10:35:00,18.41,18.43,18.39,18.42,33000.0,14.2412,14.2567,14.2258,14.249,33000.0
2013-05-21 10:40:00,18.42,18.44,18.41,18.42,56400.0,14.249,14.2644,14.2412,14.249,56400.0
2013-05-21 10:45:00,18.41,18.43,18.39,18.43,36000.0,14.2412,14.2567,14.2258,14.2567,36000.0
2013-05-21 10:50:00,18.43,18.43,18.4,18.41,47400.0,14.2567,14.2567,14.2335,14.2412,47400.0
2013-05-21 10:55:00,18.4,18.42,18.4,18.41,28800.0,14.2335,14.249,14.2335,14.2412,28800.0
2013-05-21 11:00:00,18.41,18.45,18.41,18.43,23800.0,14.2412,14.2722,14.2412,14.2567,23800.0
2013-05-21 11:05:00,18.43,18.43,18.41,18.42,32200.0,14.2567,14.2567,14.2412,14.249,32200.0
2013-05-21 11:10:00,18.42,18.42,18.4,18.41,12400.0,14.249,14.249,14.2335,14.2412,12400.0
2013-05-21 11:15:00,18.41,18.41,18.39,18.4,24200.0,14.2412,14.2412,14.2258,14.2335,24200.0
2013-05-21 11:20:00,18.4,18.4,18.38,18.39,21200.0,14.2335,14.2335,14.218,14.2258,21200.0
2013-05-21 11:25:00,18.39,18.39,18.38,18.39,9600.0,14.2258,14.2258,14.218,14.2258,9600.0
2013-05-21 11:30:00,18.39,18.42,18.39,18.4,23400.0,14.2258,14.249,14.2258,14.2335,23400.0
2013-05-21 11:35:00,18.4,18.4,18.39,18.39,17600.0,14.2335,14.2335,14.2258,14.2258,17600.0
2013-05-21 11:40:00,18.39,18.39,18.36,18.37,19000.0,14.2258,14.2258,14.2026,14.2103,19000.0
2013-05-21 11:45:00,18.37,18.38,18.36,18.36,23600.0,14.2103,14.218,14.2026,14.2026,23600.0
2013-05-21 11:50:00,18.36,18.38,18.35,18.35,19000.0,14.2026,14.218,14.1948,14.1948,19000.0
2013-05-21 11:55:00,18.35,18.36,18.33,18.33,15000.0,14.1948,14.2026,14.1793,14.1793,15000.0
2013-05-21 12:00:00,18.33,18.35,18.33,18.35,18600.0,14.1793,14.1948,14.1793,14.1948,18600.0
2013-05-21 12:05:00,18.35,18.35,18.33,18.33,18200.0,14.1948,14.1948,14.1793,14.1793,18200.0
2013-05-21 12:10:00,18.33,18.34,18.32,18.32,12800.0,14.1793,14.1871,14.1716,14.1716,12800.0
2013-05-21 12:15:00,18.33,18.33,18.33,18.33,28400.0,14.1793,14.1793,14.1793,14.1793,28400.0
2013-05-21 12:20:00,18.33,18.33,18.31,18.31,22200.0,14.1793,14.1793,14.1639,14.1639,22200.0
2013-05-21 12:25:00,18.31,18.35,18.31,18.34,30400.0,14.1639,14.1948,14.1639,14.1871,30400.0
2013-05-21 12:30:00,18.34,18.35,18.34,18.34,9000.0,14.1871,14.1948,14.1871,14.1871,9000.0
2013-05-21 12:35:00,18.33,18.34,18.33,18.33,9600.0,14.1793,14.1871,14.1793,14.1793,9600.0
2013-05-21 12:40:00,18.33,18.34,18.33,18.34,20800.0,14.1793,14.1871,14.1793,14.1871,20800.0
2013-05-21 12:45:00,18.34,18.34,18.33,18.34,21400.0,14.1871,14.1871,14.1793,14.1871,21400.0
2013-05-21 12:50:00,18.34,18.36,18.34,18.35,12200.0,14.1871,14.2026,14.1871,14.1948,12200.0
2013-05-21 12:55:00,18.35,18.36,18.34,18.36,20000.0,14.1948,14.2026,14.1871,14.2026,20000.0
2013-05-21 13:00:00,18.36,18.36,18.32,18.32,60800.0,14.2026,14.2026,14.1716,14.1716,60800.0
2013-05-21 13:05:00,18.32,18.34,18.31,18.32,71600.0,14.1716,14.1871,14.1639,14.1716,71600.0
2013-05-21 13:10:00,18.32,18.32,18.31,18.32,37200.0,14.1716,14.1716,14.1639,14.1716,37200.0
2013-05-21 13:15:00,18.32,18.33,18.32,18.33,76000.0,14.1716,14.1793,14.1716,14.1793,76000.0
2013-05-21 13:20:00,18.33,18.33,18.32,18.33,24800.0,14.1793,14.1793,14.1716,14.1793,24800.0
2013-05-21 13:25:00,18.33,18.35,18.33,18.35,16600.0,14.1793,14.1948,14.1793,14.1948,16600.0
2013-05-21 13:30:00,18.35,18.36,18.35,18.36,24800.0,14.1948,14.2026,14.1948,14.2026,24800.0
2013-05-21 13:35:00,18.36,18.36,18.35,18.36,21200.0,14.2026,14.2026,14.1948,14.2026,21200.0
2013-05-21 13:40:00,18.36,18.38,18.36,18.38,56000.0,14.2026,14.218,14.2026,14.218,56000.0
2013-05-21 13:45:00,18.38,18.39,18.38,18.39,27400.0,14.218,14.2258,14.218,14.2258,27400.0
2013-05-21 13:50:00,18.39,18.4,18.36,18.36,29000.0,14.2258,14.2335,14.2026,14.2026,29000.0
2013-05-21 13:55:00,18.36,18.37,18.36,18.37,14400.0,14.2026,14.2103,14.2026,14.2103,14400.0
2013-05-21 14:00:00,18.36,18.36,18.36,18.36,25400.0,14.2026,14.2026,14.2026,14.2026,25400.0
2013-05-21 14:05:00,18.36,18.36,18.35,18.35,22200.0,14.2026,14.2026,14.1948,14.1948,22200.0
2013-05-21 14:10:00,18.35,18.36,18.35,18.35,16600.0,14.1948,14.2026,14.1948,14.1948,16600.0
2013-05-21 14:15:00,18.35,18.36,18.35,18.35,37600.0,14.1948,14.2026,14.1948,14.1948,37600.0
2013-05-21 14:20:00,18.35,18.36,18.33,18.35,28200.0,14.1948,14.2026,14.1793,14.1948,28200.0
2013-05-21 14:25:00,18.35,18.36,18.33,18.33,16000.0,14.1948,14.2026,14.1793,14.1793,16000.0
2013-05-21 14:30:00,18.33,18.33,18.32,18.33,22000.0,14.1793,14.1793,14.1716,14.1793,22000.0
2013-05-21 14:35:00,18.33,18.34,18.32,18.32,23400.0,14.1793,14.1871,14.1716,14.1716,23400.0
2013-05-21 14:40:00,18.33,18.33,18.32,18.32,12000.0,14.1793,14.1793,14.1716,14.1716,12000.0
2013-05-21 14:45:00,18.32,18.32,18.3,18.32,23800.0,14.1716,14.1716,14.1561,14.1716,23800.0
2013-05-21 14:50:00,18.32,18.32,18.31,18.31,26400.0,14.1716,14.1716,14.1639,14.1639,26400.0
2013-05-21 14:55:00,18.31,18.31,18.3,18.3,19000.0,14.1639,14.1639,14.1561,14.1561,19000.0
2013-05-21 15:00:00,18.3,18.31,18.3,18.3,24600.0,14.1561,14.1639,14.1561,14.1561,24600.0
2013-05-21 15:05:00,18.3,18.31,18.3,18.31,29200.0,14.1561,14.1639,14.1561,14.1639,29200.0
2013-05-21 15:10:00,18.31,18.33,18.31,18.33,42800.0,14.1639,14.1793,14.1639,14.1793,42800.0
2013-05-21 15:15:00,18.33,18.33,18.31,18.31,24400.0,14.1793,14.1793,14.1639,14.1639,24400.0
2013-05-21 15:20:00,18.32,18.33,18.31,18.32,29200.0,14.1716,14.1793,14.1639,14.1716,29200.0
2013-05-21 15:25:00,18.32,18.33,18.3,18.3,26800.0,14.1716,14.1793,14.1561,14.1561,26800.0
2013-05-21 15:30:00,18.3,18.31,18.3,18.3,28600.0,14.1561,14.1639,14.1561,14.1561,28600.0
2013-05-21 15:35:00,18.3,18.31,18.3,18.31,38400.0,14.1561,14.1639,14.1561,14.1639,38400.0
2013-05-21 15:40:00,18.31,18.32,18.31,18.31,47000.0,14.1639,14.1716,14.1639,14.1639,47000.0
2013-05-21 15:45:00,18.31,18.32,18.3,18.31,67400.0,14.1639,14.1716,14.1561,14.1639,67400.0
2013-05-21 15:50:00,18.31,18.34,18.31,18.33,119400.0,14.1639,14.1871,14.1639,14.1793,119400.0
2013-05-21 15:55:00,18.33,18.34,18.32,18.33,234800.0,14.1793,14.1871,14.1716,14.1793,234800.0
2013-05-22 09:30:00,18.35,18.36,18.27,18.27,61200.0,14.1948,14.2026,14.1329,14.1329,61200.0
2013-05-22 09:35:00,18.28,18.33,18.27,18.29,61000.0,14.1407,14.1793,14.1329,14.1484,61000.0
2013-05-22 09:40:00,18.29,18.31,18.27,18.3,51400.0,14.1484,14.1639,14.1329,14.1561,51400.0
2013-05-22 09:45:00,18.3,18.31,18.28,18.31,43600.0,14.1561,14.1639,14.1407,14.1639,43600.0
2013-05-22 09:50:00,18.32,18.36,18.3,18.36,85000.0,14.1716,14.2026,14.1561,14.2026,85000.0
2013-05-22 09:55:00,18.36,18.36,18.34,18.36,34800.0,14.2026,14.2026,14.1871,14.2026,34800.0
2013-05-22 10:00:00,18.36,18.43,18.35,18.42,94400.0,14.2026,14.2567,14.1948,14.249,94400.0
2013-05-22 10:05:00,18.42,18.48,18.41,18.46,84000.0,14.249,14.2954,14.2412,14.2799,84000.0
2013-05-22 10:10:00,18.46,18.48,18.45,18.46,53200.0,14.2799,14.2954,14.2722,14.2799,53200.0
2013-05-22 10:15:00,18.46,18.47,18.43,18.46,48400.0,14.2799,14.2876,14.2567,14.2799,48400.0
2013-05-22 10:20:00,18.46,18.47,18.43,18.46,168000.0,14.2799,14.2876,14.2567,14.2799,168000.0
2013-05-22 10:25:00,18.46,18.53,18.45,18.52,187800.0,14.2799,14.3341,14.2722,14.3263,187800.0
2013-05-22 10:30:00,18.52,18.53,18.43,18.45,99000.0,14.3263,14.3341,14.2567,14.2722,99000.0
2013-05-22 10:35:00,18.45,18.45,18.39,18.42,90200.0,14.2722,14.2722,14.2258,14.249,90200.0
2013-05-22 10:40:00,18.41,18.45,18.38,18.45,72600.0,14.2412,14.2722,14.218,14.2722,72600.0
2013-05-22 10:45:00,18.45,18.45,18.38,18.4,61600.0,14.2722,14.2722,14.218,14.2335,61600.0
2013-05-22 10:50:00,18.41,18.45,18.39,18.45,88200.0,14.2412,14.2722,14.2258,14.2722,88200.0
2013-05-22 10:55:00,18.45,18.49,18.41,18.48,194800.0,14.2722,14.3031,14.2412,14.2954,194800.0
2013-05-22 11:00:00,18.49,18.5,18.48,18.5,130600.0,14.3031,14.3109,14.2954,14.3109,130600.0
2013-05-22 11:05:00,18.5,18.51,18.48,18.5,120400.0,14.3109,14.3186,14.2954,14.3109,120400.0
2013-05-22 11:10:00,18.49,18.51,18.49,18.5,138400.0,14.3031,14.3186,14.3031,14.3109,138400.0
2013-05-22 11:15:00,18.5,18.5,18.47,18.49,43000.0,14.3109,14.3109,14.2876,14.3031,43000.0
2013-05-22 11:20:00,18.49,18.49,18.49,18.49,12600.0,14.3031,14.3031,14.3031,14.3031,12600.0
2013-05-22 11:25:00,18.48,18.5,18.48,18.5,29400.0,14.2954,14.3109,14.2954,14.3109,29400.0
2013-05-22 11:30:00,18.5,18.5,18.47,18.47,32200.0,14.3109,14.3109,14.2876,14.2876,32200.0
2013-05-22 11:35:00,18.48,18.48,18.46,18.46,27000.0,14.2954,14.2954,14.2799,14.2799,27000.0
2013-05-22 11:40:00,18.46,18.47,18.46,18.46,11600.0,14.2799,14.2876,14.2799,14.2799,11600.0
2013-05-22 11:45:00,18.47,18.5,18.47,18.48,32800.0,14.2876,14.3109,14.2876,14.2954,32800.0
2013-05-22 11:50:00,18.49,18.49,18.48,18.48,25000.0,14.3031,14.3031,14.2954,14.2954,25000.0
2013-05-22 11:55:00,18.48,18.49,18.48,18.48,31000.0,14.2954,14.3031,14.2954,14.2954,31000.0
2013-05-22 12:00:00,18.48,18.49,18.48,18.49,81000.0,14.2954,14.3031,14.2954,14.3031,81000.0
2013-05-22 12:05:00,18.49,18.5,18.48,18.49,19600.0,14.3031,14.3109,14.2954,14.3031,19600.0
2013-05-22 12:10:00,18.48,18.49,18.47,18.49,22000.0,14.2954,14.3031,14.2876,14.3031,22000.0
2013-05-22 12:15:00,18.49,18.49,18.48,18.49,19400.0,14.3031,14.3031,14.2954,14.3031,19400.0
2013-05-22 12:20:00,18.48,18.49,18.47,18.48,19800.0,14.2954,14.3031,14.2876,14.2954,19800.0
2013-05-22 12:25:00,18.48,18.49,18.47,18.48,31000.0,14.2954,14.3031,14.2876,14.2954,31000.0
2013-05-22 12:30:00,18.48,18.48,18.47,18.47,21000.0,14.2954,14.2954,14.2876,14.2876,21000.0
2013-05-22 12:35:00,18.47,18.48,18.45,18.48,32400.0,14.2876,14.2954,14.2722,14.2954,32400.0
2013-05-22 12:40:00,18.48,18.48,18.47,18.47,12800.0,14.2954,14.2954,14.2876,14.2876,12800.0
2013-05-22 12:45:00,18.47,18.47,18.46,18.46,7000.0,14.2876,14.2876,14.2799,14.2799,7000.0
2013-05-22 12:50:00,18.47,18.48,18.47,18.48,11000.0,14.2876,14.2954,14.2876,14.2954,11000.0
2013-05-22 12:55:00,18.49,18.49,18.47,18.47,20400.0,14.3031,14.3031,14.2876,14.2876,20400.0
2013-05-22 13:00:00,18.48,18.48,18.45,18.46,93800.0,14.2954,14.2954,14.2722,14.2799,93800.0
2013-05-22 13:05:00,18.46,18.46,18.43,18.45,41800.0,14.2799,14.2799,14.2567,14.2722,41800.0
2013-05-22 13:10:00,18.45,18.45,18.44,18.44,17200.0,14.2722,14.2722,14.2644,14.2644,17200.0
2013-05-22 13:15:00,18.44,18.44,18.43,18.43,17800.0,14.2644,14.2644,14.2567,14.2567,17800.0
2013-05-22 13:20:00,18.43,18.43,18.41,18.42,23600.0,14.2567,14.2567,14.2412,14.249,23600.0
2013-05-22 13:25:00,18.42,18.42,18.4,18.4,18800.0,14.249,14.249,14.2335,14.2335,18800.0
2013-05-22 13:30:00,18.4,18.4,18.36,18.38,41000.0,14.2335,14.2335,14.2026,14.218,41000.0
2013-05-22 13:35:00,18.38,18.39,18.38,18.39,23200.0,14.218,14.2258,14.218,14.2258,23200.0
2013-05-22 13:40:00,18.39,18.39,18.35,18.35,29800.0,14.2258,14.2258,14.1948,14.1948,29800.0
2013-05-22 13:45:00,18.35,18.36,18.33,18.36,36600.0,14.1948,14.2026,14.1793,14.2026,36600.0
2013-05-22 13:50:00,18.36,18.36,18.32,18.33,21200.0,14.2026,14.2026,14.1716,14.1793,21200.0
2013-05-22 13:55:00,18.33,18.35,18.32,18.34,19200.0,14.1793,14.1948,14.1716,14.1871,19200.0
2013-05-22 14:00:00,18.34,18.37,18.27,18.28,107400.0,14.1871,14.2103,14.1329,14.1407,107400.0
2013-05-22 14:05:00,18.28,18.3,18.24,18.26,79400.0,14.1407,14.1561,14.1097,14.1252,79400.0
2013-05-22 14:10:00,18.25,18.25,18.18,18.19,55400.0,14.1175,14.1175,14.0633,14.071,55400.0
2013-05-22 14:15:00,18.18,18.22,18.17,18.21,43600.0,14.0633,14.0943,14.0556,14.0865,43600.0
2013-05-22 14:20:00,18.21,18.22,18.18,18.2,45800.0,14.0865,14.0943,14.0633,14.0788,45800.0
2013-05-22 14:25:00,18.2,18.21,18.17,18.21,40800.0,14.0788,14.0865,14.0556,14.0865,40800.0
2013-05-22 14:30:00,18.21,18.23,18.19,18.21,48000.0,14.0865,14.102,14.071,14.0865,48000.0
2013-05-22 14:35:00,18.21,18.21,18.16,18.18,84800.0,14.0865,14.0865,14.0478,14.0633,84800.0
2013-05-22 14:40:00,18.18,18.18,18.16,18.18,49200.0,14.0633,14.0633,14.0478,14.0633,49200.0
2013-05-22 14:45:00,18.18,18.22,18.17,18.21,42400.0,14.0633,14.0943,14.0556,14.0865,42400.0
2013-05-22 14:50:00,18.21,18.21,18.18,18.18,25400.0,14.0865,14.0865,14.0633,14.0633,25400.0
2013-05-22 14:55:00,18.18,18.2,18.18,18.19,58000.0,14.0633,14.0788,14.0633,14.071,58000.0
2013-05-22 15:00:00,18.2,18.2,18.15,18.16,50400.0,14.0788,14.0788,14.0401,14.0478,50400.0
2013-05-22 15:05:00,18.16,18.17,18.15,18.17,36200.0,14.0478,14.0556,14.0401,14.0556,36200.0
2013-05-22 15:10:00,18.17,18.17,18.14,18.14,40000.0,14.0556,14.0556,14.0324,14.0324,40000.0
2013-05-22 15:15:00,18.14,18.14,18.11,18.12,31800.0,14.0324,14.0324,14.0092,14.0169,31800.0
2013-05-22 15:20:00,18.11,18.12,18.1,18.11,62400.0,14.0092,14.0169,14.0014,14.0092,62400.0
2013-05-22 15:25:00,18.11,18.11,18.09,18.09,75800.0,14.0092,14.0092,13.9937,13.9937,75800.0
2013-05-22 15:30:00,18.09,18.11,18.08,18.1,78400.0,13.9937,14.0092,13.986,14.0014,78400.0
2013-05-22 15:35:00,18.1,18.11,18.09,18.09,40800.0,14.0014,14.0092,13.9937,13.9937,40800.0
2013-05-22 15:40:00,18.09,18.12,18.07,18.11,45000.0,13.9937,14.0169,13.9782,14.0092,45000.0
2013-05-22 15:45:00,18.11,18.11,18.1,18.11,59000.0,14.0092,14.0092,14.0014,14.0092,59000.0
2013-05-22 15:50:00,18.11,18.16,18.11,18.15,111000.0,14.0092,14.0478,14.0092,14.0401,111000.0
2013-05-22 15:55:00,18.15,18.17,18.15,18.17,120400.0,14.0401,14.0556,14.0401,14.0556,120400.0
2013-05-23 09:30:00,18.07,18.08,17.98,18.08,117400.0,13.9782,13.986,13.9086,13.986,117400.0
2013-05-23 09:35:00,18.09,18.1,18.0,18.04,70200.0,13.9937,14.0014,13.9241,13.955,70200.0
2013-05-23 09:40:00,18.03,18.1,18.03,18.09,64400.0,13.9473,14.0014,13.9473,13.9937,64400.0
2013-05-23 09:45:00,18.09,18.13,18.06,18.07,97000.0,13.9937,14.0246,13.9705,13.9782,97000.0
2013-05-23 09:50:00,18.06,18.1,18.05,18.05,60800.0,13.9705,14.0014,13.9627,13.9627,60800.0
2013-05-23 09:55:00,18.05,18.06,18.0,18.01,52800.0,13.9627,13.9705,13.9241,13.9318,52800.0
2013-05-23 10:00:00,18.02,18.12,18.01,18.11,134200.0,13.9395,14.0169,13.9318,14.0092,134200.0
2013-05-23 10:05:00,18.11,18.13,18.08,18.12,69800.0,14.0092,14.0246,13.986,14.0169,69800.0
2013-05-23 10:10:00,18.12,18.15,18.07,18.09,130400.0,14.0169,14.0401,13.9782,13.9937,130400.0
2013-05-23 10:15:00,18.1,18.1,18.05,18.06,86400.0,14.0014,14.0014,13.9627,13.9705,86400.0
2013-05-23 10:20:00,18.06,18.08,18.04,18.08,52800.0,13.9705,13.986,13.955,13.986,52800.0
2013-05-23 10:25:00,18.08,18.11,18.07,18.07,40600.0,13.986,14.0092,13.9782,13.9782,40600.0
2013-05-23 10:30:00,18.08,18.1,18.04,18.05,67200.0,13.986,14.0014,13.955,13.9627,67200.0
2013-05-23 10:35:00,18.06,18.08,18.05,18.06,41600.0,13.9705,13.986,13.9627,13.9705,41600.0
2013-05-23 10:40:00,18.06,18.07,18.04,18.04,45600.0,13.9705,13.9782,13.955,13.955,45600.0
2013-05-23 10:45:00,18.04,18.05,18.0,18.02,35800.0,13.955,13.9627,13.9241,13.9395,35800.0
2013-05-23 10:50:00,18.02,18.08,18.02,18.07,33000.0,13.9395,13.986,13.9395,13.9782,33000.0
2013-05-23 10:55:00,18.07,18.09,18.05,18.06,29600.0,13.9782,13.9937,13.9627,13.9705,29600.0
2013-05-23 11:00:00,18.06,18.09,18.06,18.08,40200.0,13.9705,13.9937,13.9705,13.986,40200.0
2013-05-23 11:05:00,18.08,18.11,18.08,18.1,28600.0,13.986,14.0092,13.986,14.0014,28600.0
2013-05-23 11:10:00,18.1,18.11,18.08,18.1,30200.0,14.0014,14.0092,13.986,14.0014,30200.0
2013-05-23 11:15:00,18.1,18.11,18.08,18.09,36400.0,14.0014,14.0092,13.986,13.9937,36400.0
2013-05-23 11:20:00,18.09,18.1,18.07,18.09,29200.0,13.9937,14.0014,13.9782,13.9937,29200.0
2013-05-23 11:25:00,18.09,18.09,18.06,18.06,24000.0,13.9937,13.9937,13.9705,13.9705,24000.0
2013-05-23 11:30:00,18.07,18.11,18.07,18.11,48200.0,13.9782,14.0092,13.9782,14.0092,48200.0
2013-05-23 11:35:00,18.11,18.16,18.11,18.16,26400.0,14.0092,14.0478,14.0092,14.0478,26400.0
2013-05-23 11:40:00,18.16,18.17,18.13,18.15,51800.0,14.0478,14.0556,14.0246,14.0401,51800.0
2013-05-23 11:45:00,18.15,18.16,18.14,18.16,17800.0,14.0401,14.0478,14.0324,14.0478,17800.0
2013-05-23 11:50:00,18.16,18.17,18.15,18.16,24400.0,14.0478,14.0556,14.0401,14.0478,24400.0
2013-05-23 11:55:00,18.16,18.17,18.14,18.15,23800.0,14.0478,14.0556,14.0324,14.0401,23800.0
2013-05-23 12:00:00,18.16,18.18,18.14,18.15,28600.0,14.0478,14.0633,14.0324,14.0401,28600.0
2013-05-23 12:05:00,18.15,18.18,18.15,18.18,22600.0,14.0401,14.0633,14.0401,14.0633,22600.0
2013-05-23 12:10:00,18.18,18.18,18.17,18.18,21400.0,14.0633,14.0633,14.0556,14.0633,21400.0
2013-05-23 12:15:00,18.18,18.19,18.17,18.18,33000.0,14.0633,14.071,14.0556,14.0633,33000.0
2013-05-23 12:20:00,18.17,18.18,18.17,18.17,17600.0,14.0556,14.0633,14.0556,14.0556,17600.0
2013-05-23 12:25:00,18.17,18.18,18.17,18.18,17200.0,14.0556,14.0633,14.0556,14.0633,17200.0
2013-05-23 12:30:00,18.17,18.18,18.16,18.18,23400.0,14.0556,14.0633,14.0478,14.0633,23400.0
2013-05-23 12:35:00,18.18,18.18,18.16,18.17,46200.0,14.0633,14.0633,14.0478,14.0556,46200.0
2013-05-23 12:40:00,18.17,18.18,18.16,18.18,27200.0,14.0556,14.0633,14.0478,14.0633,27200.0
2013-05-23 12:45:00,18.18,18.2,18.18,18.2,26600.0,14.0633,14.0788,14.0633,14.0788,26600.0
2013-05-23 12:50:00,18.19,18.22,18.18,18.22,19000.0,14.071,14.0943,14.0633,14.0943,19000.0
2013-05-23 12:55:00,18.22,18.23,18.21,18.21,24600.0,14.0943,14.102,14.0865,14.0865,24600.0
2013-05-23 13:00:00,18.21,18.22,18.21,18.22,10200.0,14.0865,14.0943,14.0865,14.0943,10200.0
2013-05-23 13:05:00,18.22,18.23,18.2,18.2,32200.0,14.0943,14.102,14.0788,14.0788,32200.0
2013-05-23 13:10:00,18.2,18.2,18.18,18.2,17600.0,14.0788,14.0788,14.0633,14.0788,17600.0
2013-05-23 13:15:00,18.2,18.21,18.18,18.18,27800.0,14.0788,14.0865,14.0633,14.0633,27800.0
2013-05-23 13:20:00,18.18,18.19,18.16,18.18,30200.0,14.0633,14.071,14.0478,14.0633,30200.0
2013-05-23 13:25:00,18.18,18.18,18.16,18.17,25400.0,14.0633,14.0633,14.0478,14.0556,25400.0
2013-05-23 13:30:00,18.17,18.19,18.16,18.17,22200.0,14.0556,14.071,14.0478,14.0556,22200.0
2013-05-23 13:35:00,18.17,18.19,18.17,18.19,17800.0,14.0556,14.071,14.0556,14.071,17800.0
2013-05-23 13:40:00,18.19,18.19,18.17,18.18,29600.0,14.071,14.071,14.0556,14.0633,29600.0
2013-05-23 13:45:00,18.18,18.18,18.16,18.18,21800.0,14.0633,14.0633,14.0478,14.0633,21800.0
2013-05-23 13:50:00,18.18,18.19,18.18,18.18,19000.0,14.0633,14.071,14.0633,14.0633,19000.0
2013-05-23 13:55:00,18.18,18.22,18.18,18.22,30200.0,14.0633,14.0943,14.0633,14.0943,30200.0
2013-05-23 14:00:00,18.22,18.22,18.2,18.22,23600.0,14.0943,14.0943,14.0788,14.0943,23600.0
2013-05-23 14:05:00,18.23,18.25,18.23,18.24,31400.0,14.102,14.1175,14.102,14.1097,31400.0
2013-05-23 14:10:00,18.25,18.25,18.24,18.24,23000.0,14.1175,14.1175,14.1097,14.1097,23000.0
2013-05-23 14:15:00,18.25,18.27,18.24,18.26,39600.0,14.1175,14.1329,14.1097,14.1252,39600.0
2013-05-23 14:20:00,18.26,18.26,18.24,18.25,25200.0,14.1252,14.1252,14.1097,14.1175,25200.0
2013-05-23 14:25:00,18.25,18.26,18.24,18.25,21800.0,14.1175,14.1252,14.1097,14.1175,21800.0
2013-05-23 14:30:00,18.25,18.25,18.24,18.25,39600.0,14.1175,14.1175,14.1097,14.1175,39600.0
2013-05-23 14:35:00,18.25,18.25,18.23,18.23,27800.0,14.1175,14.1175,14.102,14.102,27800.0
2013-05-23 14:40:00,18.23,18.27,18.23,18.26,50400.0,14.102,14.1329,14.102,14.1252,50400.0
2013-05-23 14:45:00,18.26,18.27,18.24,18.27,28600.0,14.1252,14.1329,14.1097,14.1329,28600.0
2013-05-23 14:50:00,18.27,18.27,18.24,18.24,27200.0,14.1329,14.1329,14.1097,14.1097,27200.0
2013-05-23 14:55:00,18.24,18.25,18.22,18.24,23600.0,14.1097,14.1175,14.0943,14.1097,23600.0
2013-05-23 15:00:00,18.24,18.25,18.22,18.22,20200.0,14.1097,14.1175,14.0943,14.0943,20200.0
2013-05-23 15:05:00,18.22,18.23,18.21,18.23,29800.0,14.0943,14.102,14.0865,14.102,29800.0
2013-05-23 15:10:00,18.22,18.25,18.22,18.25,38200.0,14.0943,14.1175,14.0943,14.1175,38200.0
2013-05-23 15:15:00,18.25,18.25,18.21,18.21,55400.0,14.1175,14.1175,14.0865,14.0865,55400.0
2013-05-23 15:20:00,18.21,18.22,18.2,18.21,41800.0,14.0865,14.0943,14.0788,14.0865,41800.0
2013-05-23 15:25:00,18.2,18.21,18.2,18.2,34800.0,14.0788,14.0865,14.0788,14.0788,34800.0
2013-05-23 15:30:00,18.2,18.22,18.2,18.2,58600.0,14.0788,14.0943,14.0788,14.0788,58600.0
2013-05-23 15:35:00,18.2,18.21,18.18,18.19,57200.0,14.0788,14.0865,14.0633,14.071,57200.0
2013-05-23 15:40:00,18.19,18.22,18.19,18.21,59000.0,14.071,14.0943,14.071,14.0865,59000.0
2013-05-23 15:45:00,18.21,18.21,18.18,18.19,92200.0,14.0865,14.0865,14.0633,14.071,92200.0
2013-05-23 15:50:00,18.19,18.21,18.18,18.19,171600.0,14.071,14.0865,14.0633,14.071,171600.0
2013-05-23 15:55:00,18.19,18.21,18.17,18.17,235400.0,14.071,14.0865,14.0556,14.0556,235400.0
2013-05-24 09:30:00,18.06,18.11,18.03,18.11,38400.0,13.9705,14.0092,13.9473,14.0092,38400.0
2013-05-24 09:35:00,18.11,18.11,18.08,18.09,4800.0,14.0092,14.0092,13.986,13.9937,4800.0
2013-05-24 09:40:00,18.09,18.09,18.04,18.05,27800.0,13.9937,13.9937,13.955,13.9627,27800.0
2013-05-24 09:45:00,18.08,18.08,18.02,18.03,33800.0,13.986,13.986,13.9395,13.9473,33800.0
2013-05-24 09:50:00,18.04,18.05,18.02,18.03,29200.0,13.955,13.9627,13.9395,13.9473,29200.0
2013-05-24 09:55:00,18.04,18.07,18.02,18.03,34200.0,13.955,13.9782,13.9395,13.9473,34200.0
2013-05-24 10:00:00,18.03,18.03,17.99,18.0,46200.0,13.9473,13.9473,13.9163,13.9241,46200.0
2013-05-24 10:05:00,18.0,18.03,17.97,18.03,26200.0,13.9241,13.9473,13.9009,13.9473,26200.0
2013-05-24 10:10:00,18.01,18.03,17.97,17.97,167400.0,13.9318,13.9473,13.9009,13.9009,167400.0
2013-05-24 10:15:00,17.97,17.98,17.93,17.93,44200.0,13.9009,13.9086,13.8699,13.8699,44200.0
2013-05-24 10:20:00,17.94,17.94,17.91,17.92,55200.0,13.8777,13.8777,13.8545,13.8622,55200.0
2013-05-24 10:25:00,17.91,17.94,17.91,17.93,56800.0,13.8545,13.8777,13.8545,13.8699,56800.0
2013-05-24 10:30:00,17.93,18.02,17.93,18.02,88000.0,13.8699,13.9395,13.8699,13.9395,88000.0
2013-05-24 10:35:00,18.02,18.06,18.01,18.04,23200.0,13.9395,13.9705,13.9318,13.955,23200.0
2013-05-24 10:40:00,18.04,18.06,18.03,18.06,248200.0,13.955,13.9705,13.9473,13.9705,248200.0
2013-05-24 10:45:00,18.06,18.06,18.03,18.04,36200.0,13.9705,13.9705,13.9473,13.955,36200.0
2013-05-24 10:50:00,18.04,18.05,18.03,18.05,58000.0,13.955,13.9627,13.9473,13.9627,58000.0
2013-05-24 10:55:00,18.05,18.05,18.0,18.04,25200.0,13.9627,13.9627,13.9241,13.955,25200.0
2013-05-24 11:00:00,18.04,18.04,18.01,18.02,47000.0,13.955,13.955,13.9318,13.9395,47000.0
2013-05-24 11:05:00,18.02,18.04,18.01,18.04,21800.0,13.9395,13.955,13.9318,13.955,21800.0
2013-05-24 11:10:00,18.03,18.04,18.02,18.04,21000.0,13.9473,13.955,13.9395,13.955,21000.0
2013-05-24 11:15:00,18.04,18.06,18.04,18.04,30800.0,13.955,13.9705,13.955,13.955,30800.0
2013-05-24 11:20:00,18.04,18.04,18.02,18.04,22000.0,13.955,13.955,13.9395,13.955,22000.0
2013-05-24 11:25:00,18.03,18.05,18.03,18.04,23000.0,13.9473,13.9627,13.9473,13.955,23000.0
2013-05-24 11:30:00,18.04,18.05,18.03,18.04,57800.0,13.955,13.9627,13.9473,13.955,57800.0
2013-05-24 11:35:00,18.03,18.06,18.03,18.05,40000.0,13.9473,13.9705,13.9473,13.9627,40000.0
2013-05-24 11:40:00,18.05,18.09,18.05,18.09,35600.0,13.9627,13.9937,13.9627,13.9937,35600.0
2013-05-24 11:45:00,18.1,18.11,18.09,18.11,23200.0,14.0014,14.0092,13.9937,14.0092,23200.0
2013-05-24 11:50:00,18.11,18.11,18.1,18.11,18600.0,14.0092,14.0092,14.0014,14.0092,18600.0
2013-05-24 11:55:00,18.11,18.11,18.1,18.11,6400.0,14.0092,14.0092,14.0014,14.0092,6400.0
2013-05-24 12:00:00,18.1,18.11,18.1,18.11,9600.0,14.0014,14.0092,14.0014,14.0092,9600.0
2013-05-24 12:05:00,18.11,18.12,18.11,18.11,3600.0,14.0092,14.0169,14.0092,14.0092,3600.0
2013-05-24 12:10:00,18.11,18.12,18.11,18.11,6800.0,14.0092,14.0169,14.0092,14.0092,6800.0
2013-05-24 12:15:00,18.11,18.13,18.11,18.13,7600.0,14.0092,14.0246,14.0092,14.0246,7600.0
2013-05-24 12:20:00,18.13,18.13,18.11,18.12,7400.0,14.0246,14.0246,14.0092,14.0169,7400.0
2013-05-24 12:25:00,18.12,18.15,18.12,18.15,13000.0,14.0169,14.0401,14.0169,14.0401,13000.0
2013-05-24 12:30:00,18.14,18.15,18.14,18.14,13600.0,14.0324,14.0401,14.0324,14.0324,13600.0
2013-05-24 12:35:00,18.14,18.14,18.12,18.13,9400.0,14.0324,14.0324,14.0169,14.0246,9400.0
2013-05-24 12:40:00,18.12,18.13,18.11,18.13,5000.0,14.0169,14.0246,14.0092,14.0246,5000.0
2013-05-24 12:45:00,18.14,18.15,18.14,18.15,6200.0,14.0324,14.0401,14.0324,14.0401,6200.0
2013-05-24 12:50:00,18.15,18.16,18.15,18.16,7200.0,14.0401,14.0478,14.0401,14.0478,7200.0
2013-05-24 12:55:00,18.16,18.16,18.15,18.15,7000.0,14.0478,14.0478,14.0401,14.0401,7000.0
2013-05-24 13:00:00,18.16,18.16,18.13,18.13,21000.0,14.0478,14.0478,14.0246,14.0246,21000.0
2013-05-24 13:05:00,18.13,18.15,18.13,18.15,12200.0,14.0246,14.0401,14.0246,14.0401,12200.0
2013-05-24 13:10:00,18.15,18.15,18.14,18.15,8400.0,14.0401,14.0401,14.0324,14.0401,8400.0
2013-05-24 13:15:00,18.15,18.17,18.15,18.16,12200.0,14.0401,14.0556,14.0401,14.0478,12200.0
2013-05-24 13:20:00,18.16,18.17,18.16,18.16,8800.0,14.0478,14.0556,14.0478,14.0478,8800.0
2013-05-24 13:25:00,18.16,18.16,18.15,18.15,12400.0,14.0478,14.0478,14.0401,14.0401,12400.0
2013-05-24 13:30:00,18.15,18.15,18.15,18.15,5400.0,14.0401,14.0401,14.0401,14.0401,5400.0
2013-05-24 13:35:00,18.15,18.16,18.14,18.14,7200.0,14.0401,14.0478,14.0324,14.0324,7200.0
2013-05-24 13:40:00,18.15,18.15,18.14,18.15,8400.0,14.0401,14.0401,14.0324,14.0401,8400.0
2013-05-24 13:45:00,18.15,18.16,18.15,18.16,9200.0,14.0401,14.0478,14.0401,14.0478,9200.0
2013-05-24 13:50:00,18.16,18.16,18.15,18.15,11800.0,14.0478,14.0478,14.0401,14.0401,11800.0
2013-05-24 13:55:00,18.15,18.15,18.14,18.14,18000.0,14.0401,14.0401,14.0324,14.0324,18000.0
2013-05-24 14:00:00,18.14,18.14,18.12,18.14,11600.0,14.0324,14.0324,14.0169,14.0324,11600.0
2013-05-24 14:05:00,18.14,18.15,18.14,18.15,10200.0,14.0324,14.0401,14.0324,14.0401,10200.0
2013-05-24 14:10:00,18.15,18.17,18.15,18.17,9000.0,14.0401,14.0556,14.0401,14.0556,9000.0
2013-05-24 14:15:00,18.17,18.19,18.17,18.19,16400.0,14.0556,14.071,14.0556,14.071,16400.0
2013-05-24 14:20:00,18.19,18.19,18.18,18.18,9000.0,14.071,14.071,14.0633,14.0633,9000.0
2013-05-24 14:25:00,18.17,18.17,18.17,18.17,8400.0,14.0556,14.0556,14.0556,14.0556,8400.0
2013-05-24 14:30:00,18.17,18.18,18.16,18.16,13600.0,14.0556,14.0633,14.0478,14.0478,13600.0
2013-05-24 14:35:00,18.16,18.16,18.15,18.16,12600.0,14.0478,14.0478,14.0401,14.0478,12600.0
2013-05-24 14:40:00,18.16,18.18,18.16,18.18,17400.0,14.0478,14.0633,14.0478,14.0633,17400.0
2013-05-24 14:45:00,18.18,18.18,18.17,18.17,5200.0,14.0633,14.0633,14.0556,14.0556,5200.0
2013-05-24 14:50:00,18.17,18.18,18.16,18.18,17600.0,14.0556,14.0633,14.0478,14.0633,17600.0
2013-05-24 14:55:00,18.18,18.18,18.15,18.16,21600.0,14.0633,14.0633,14.0401,14.0478,21600.0
2013-05-24 15:00:00,18.16,18.17,18.15,18.15,21600.0,14.0478,14.0556,14.0401,14.0401,21600.0
2013-05-24 15:05:00,18.15,18.17,18.15,18.17,19000.0,14.0401,14.0556,14.0401,14.0556,19000.0
2013-05-24 15:10:00,18.17,18.17,18.15,18.17,23000.0,14.0556,14.0556,14.0401,14.0556,23000.0
2013-05-24 15:15:00,18.17,18.17,18.15,18.15,23000.0,14.0556,14.0556,14.0401,14.0401,23000.0
2013-05-24 15:20:00,18.15,18.16,18.15,18.15,9000.0,14.0401,14.0478,14.0401,14.0401,9000.0
2013-05-24 15:25:00,18.15,18.15,18.13,18.14,14000.0,14.0401,14.0401,14.0246,14.0324,14000.0
2013-05-24 15:30:00,18.14,18.14,18.13,18.14,15800.0,14.0324,14.0324,14.0246,14.0324,15800.0
2013-05-24 15:35:00,18.13,18.13,18.11,18.11,27000.0,14.0246,14.0246,14.0092,14.0092,27000.0
2013-05-24 15:40:00,18.11,18.11,18.1,18.1,14600.0,14.0092,14.0092,14.0014,14.0014,14600.0
2013-05-24 15:45:00,18.1,18.11,18.1,18.1,26000.0,14.0014,14.0092,14.0014,14.0014,26000.0
2013-05-24 15:50:00,18.1,18.14,18.09,18.14,74200.0,14.0014,14.0324,13.9937,14.0324,74200.0
2013-05-24 15:55:00,18.14,18.17,18.13,18.17,83200.0,14.0324,14.0556,14.0246,14.0556,83200.0
2013-05-28 09:30:00,18.31,18.39,18.27,18.27,64800.0,14.1639,14.2258,14.1329,14.1329,64800.0
2013-05-28 09:35:00,18.27,18.31,18.25,18.27,17200.0,14.1329,14.1639,14.1175,14.1329,17200.0
2013-05-28 09:40:00,18.25,18.27,18.24,18.25,23200.0,14.1175,14.1329,14.1097,14.1175,23200.0
2013-05-28 09:45:00,18.27,18.34,18.25,18.34,15200.0,14.1329,14.1871,14.1175,14.1871,15200.0
2013-05-28 09:50:00,18.35,18.39,18.34,18.37,23400.0,14.1948,14.2258,14.1871,14.2103,23400.0
2013-05-28 09:55:00,18.38,18.41,18.38,18.41,7600.0,14.218,14.2412,14.218,14.2412,7600.0
2013-05-28 10:00:00,18.42,18.44,18.39,18.42,35800.0,14.249,14.2644,14.2258,14.249,35800.0
2013-05-28 10:05:00,18.42,18.44,18.4,18.44,90400.0,14.249,14.2644,14.2335,14.2644,90400.0
2013-05-28 10:10:00,18.45,18.45,18.4,18.41,25200.0,14.2722,14.2722,14.2335,14.2412,25200.0
2013-05-28 10:15:00,18.4,18.43,18.4,18.41,14000.0,14.2335,14.2567,14.2335,14.2412,14000.0
2013-05-28 10:20:00,18.41,18.43,18.4,18.42,45000.0,14.2412,14.2567,14.2335,14.249,45000.0
2013-05-28 10:25:00,18.42,18.42,18.39,18.39,29600.0,14.249,14.249,14.2258,14.2258,29600.0
2013-05-28 10:30:00,18.39,18.39,18.38,18.38,13200.0,14.2258,14.2258,14.218,14.218,13200.0
2013-05-28 10:35:00,18.36,18.38,18.35,18.35,13200.0,14.2026,14.218,14.1948,14.1948,13200.0
2013-05-28 10:40:00,18.34,18.38,18.34,18.36,28400.0,14.1871,14.218,14.1871,14.2026,28400.0
2013-05-28 10:45:00,18.37,18.4,18.36,18.4,13000.0,14.2103,14.2335,14.2026,14.2335,13000.0
2013-05-28 10:50:00,18.4,18.4,18.37,18.38,9000.0,14.2335,14.2335,14.2103,14.218,9000.0
2013-05-28 10:55:00,18.38,18.39,18.36,18.37,8000.0,14.218,14.2258,14.2026,14.2103,8000.0
2013-05-28 11:00:00,18.37,18.38,18.35,18.35,22600.0,14.2103,14.218,14.1948,14.1948,22600.0
2013-05-28 11:05:00,18.35,18.35,18.34,18.35,19000.0,14.1948,14.1948,14.1871,14.1948,19000.0
2013-05-28 11:10:00,18.35,18.36,18.35,18.36,23000.0,14.1948,14.2026,14.1948,14.2026,23000.0
2013-05-28 11:15:00,18.36,18.38,18.36,18.37,87400.0,14.2026,14.218,14.2026,14.2103,87400.0
2013-05-28 11:20:00,18.36,18.36,18.32,18.32,96600.0,14.2026,14.2026,14.1716,14.1716,96600.0
2013-05-28 11:25:00,18.33,18.34,18.3,18.33,27600.0,14.1793,14.1871,14.1561,14.1793,27600.0
2013-05-28 11:30:00,18.32,18.32,18.29,18.3,16600.0,14.1716,14.1716,14.1484,14.1561,16600.0
2013-05-28 11:35:00,18.29,18.3,18.28,18.29,25400.0,14.1484,14.1561,14.1407,14.1484,25400.0
2013-05-28 11:40:00,18.29,18.3,18.27,18.29,15600.0,14.1484,14.1561,14.1329,14.1484,15600.0
2013-05-28 11:45:00,18.29,18.31,18.28,18.31,21600.0,14.1484,14.1639,14.1407,14.1639,21600.0
2013-05-28 11:50:00,18.31,18.33,18.3,18.32,10200.0,14.1639,14.1793,14.1561,14.1716,10200.0
2013-05-28 11:55:00,18.32,18.33,18.28,18.28,18200.0,14.1716,14.1793,14.1407,14.1407,18200.0
2013-05-28 12:00:00,18.28,18.3,18.28,18.3,4800.0,14.1407,14.1561,14.1407,14.1561,4800.0
2013-05-28 12:05:00,18.3,18.32,18.3,18.32,16600.0,14.1561,14.1716,14.1561,14.1716,16600.0
2013-05-28 12:10:00,18.32,18.32,18.31,18.31,5400.0,14.1716,14.1716,14.1639,14.1639,5400.0
2013-05-28 12:15:00,18.32,18.32,18.29,18.3,14400.0,14.1716,14.1716,14.1484,14.1561,14400.0
2013-05-28 12:20:00,18.31,18.33,18.31,18.33,5000.0,14.1639,14.1793,14.1639,14.1793,5000.0
2013-05-28 12:25:00,18.32,18.32,18.3,18.3,7400.0,14.1716,14.1716,14.1561,14.1561,7400.0
2013-05-28 12:30:00,18.3,18.3,18.28,18.29,10400.0,14.1561,14.1561,14.1407,14.1484,10400.0
2013-05-28 12:35:00,18.29,18.31,18.28,18.3,7200.0,14.1484,14.1639,14.1407,14.1561,7200.0
2013-05-28 12:40:00,18.31,18.32,18.31,18.31,5600.0,14.1639,14.1716,14.1639,14.1639,5600.0
2013-05-28 12:45:00,18.31,18.31,18.29,18.29,7200.0,14.1639,14.1639,14.1484,14.1484,7200.0
2013-05-28 12:50:00,18.29,18.29,18.27,18.28,5400.0,14.1484,14.1484,14.1329,14.1407,5400.0
2013-05-28 12:55:00,18.28,18.3,18.28,18.3,8000.0,14.1407,14.1561,14.1407,14.1561,8000.0
2013-05-28 13:00:00,18.3,18.33,18.3,18.32,10200.0,14.1561,14.1793,14.1561,14.1716,10200.0
2013-05-28 13:05:00,18.32,18.32,18.31,18.31,11600.0,14.1716,14.1716,14.1639,14.1639,11600.0
2013-05-28 13:10:00,18.31,18.32,18.31,18.31,10800.0,14.1639,14.1716,14.1639,14.1639,10800.0
2013-05-28 13:15:00,18.31,18.31,18.29,18.3,27400.0,14.1639,14.1639,14.1484,14.1561,27400.0
2013-05-28 13:20:00,18.3,18.3,18.28,18.28,12600.0,14.1561,14.1561,14.1407,14.1407,12600.0
2013-05-28 13:25:00,18.28,18.3,18.27,18.28,19200.0,14.1407,14.1561,14.1329,14.1407,19200.0
2013-05-28 13:30:00,18.28,18.28,18.24,18.25,25400.0,14.1407,14.1407,14.1097,14.1175,25400.0
2013-05-28 13:35:00,18.25,18.26,18.24,18.25,13000.0,14.1175,14.1252,14.1097,14.1175,13000.0
2013-05-28 13:40:00,18.24,18.24,18.23,18.23,21600.0,14.1097,14.1097,14.102,14.102,21600.0
2013-05-28 13:45:00,18.23,18.25,18.23,18.23,19400.0,14.102,14.1175,14.102,14.102,19400.0
2013-05-28 13:50:00,18.23,18.24,18.22,18.22,7200.0,14.102,14.1097,14.0943,14.0943,7200.0
2013-05-28 13:55:00,18.21,18.22,18.2,18.21,26200.0,14.0865,14.0943,14.0788,14.0865,26200.0
2013-05-28 14:00:00,18.21,18.22,18.19,18.21,24000.0,14.0865,14.0943,14.071,14.0865,24000.0
2013-05-28 14:05:00,18.21,18.23,18.21,18.23,19200.0,14.0865,14.102,14.0865,14.102,19200.0
2013-05-28 14:10:00,18.23,18.23,18.21,18.21,36200.0,14.102,14.102,14.0865,14.0865,36200.0
2013-05-28 14:15:00,18.21,18.22,18.19,18.21,30600.0,14.0865,14.0943,14.071,14.0865,30600.0
2013-05-28 14:20:00,18.21,18.21,18.19,18.2,9400.0,14.0865,14.0865,14.071,14.0788,9400.0
2013-05-28 14:25:00,18.2,18.2,18.17,18.18,49800.0,14.0788,14.0788,14.0556,14.0633,49800.0
2013-05-28 14:30:00,18.19,18.19,18.16,18.16,30200.0,14.071,14.071,14.0478,14.0478,30200.0
2013-05-28 14:35:00,18.16,18.17,18.15,18.15,19000.0,14.0478,14.0556,14.0401,14.0401,19000.0
2013-05-28 14:40:00,18.15,18.2,18.15,18.19,49400.0,14.0401,14.0788,14.0401,14.071,49400.0
2013-05-28 14:45:00,18.19,18.2,18.18,18.2,21600.0,14.071,14.0788,14.0633,14.0788,21600.0
2013-05-28 14:50:00,18.19,18.21,18.19,18.2,28000.0,14.071,14.0865,14.071,14.0788,28000.0
2013-05-28 14:55:00,18.2,18.2,18.19,18.19,5600.0,14.0788,14.0788,14.071,14.071,5600.0
2013-05-28 15:00:00,18.2,18.22,18.19,18.22,48600.0,14.0788,14.0943,14.071,14.0943,48600.0
2013-05-28 15:05:00,18.22,18.23,18.22,18.23,25000.0,14.0943,14.102,14.0943,14.102,25000.0
2013-05-28 15:10:00,18.23,18.23,18.2,18.22,22200.0,14.102,14.102,14.0788,14.0943,22200.0
2013-05-28 15:15:00,18.22,18.23,18.22,18.23,33800.0,14.0943,14.102,14.0943,14.102,33800.0
2013-05-28 15:20:00,18.24,18.24,18.22,18.23,23600.0,14.1097,14.1097,14.0943,14.102,23600.0
2013-05-28 15:25:00,18.23,18.23,18.22,18.23,21000.0,14.102,14.102,14.0943,14.102,21000.0
2013-05-28 15:30:00,18.23,18.25,18.23,18.25,22200.0,14.102,14.1175,14.102,14.1175,22200.0
2013-05-28 15:35:00,18.25,18.27,18.25,18.27,17000.0,14.1175,14.1329,14.1175,14.1329,17000.0
2013-05-28 15:40:00,18.27,18.29,18.27,18.28,29200.0,14.1329,14.1484,14.1329,14.1407,29200.0
2013-05-28 15:45:00,18.27,18.27,18.25,18.27,49600.0,14.1329,14.1329,14.1175,14.1329,49600.0
2013-05-28 15:50:00,18.26,18.26,18.24,18.25,53200.0,14.1252,14.1252,14.1097,14.1175,53200.0
2013-05-28 15:55:00,18.25,18.25,18.22,18.23,111000.0,14.1175,14.1175,14.0943,14.102,111000.0
2013-05-29 09:30:00,18.36,18.36,18.18,18.31,110000.0,14.2026,14.2026,14.0633,14.1639,110000.0
2013-05-29 09:35:00,18.31,18.33,18.25,18.27,21600.0,14.1639,14.1793,14.1175,14.1329,21600.0
2013-05-29 09:40:00,18.27,18.28,18.18,18.18,39400.0,14.1329,14.1407,14.0633,14.0633,39400.0
2013-05-29 09:45:00,18.2,18.2,18.16,18.18,26400.0,14.0788,14.0788,14.0478,14.0633,26400.0
2013-05-29 09:50:00,18.19,18.21,18.16,18.16,30600.0,14.071,14.0865,14.0478,14.0478,30600.0
2013-05-29 09:55:00,18.17,18.21,18.16,18.2,26600.0,14.0556,14.0865,14.0478,14.0788,26600.0
2013-05-29 10:00:00,18.21,18.25,18.19,18.24,70000.0,14.0865,14.1175,14.071,14.1097,70000.0
2013-05-29 10:05:00,18.24,18.25,18.21,18.22,42000.0,14.1097,14.1175,14.0865,14.0943,42000.0
2013-05-29 10:10:00,18.22,18.25,18.21,18.24,28200.0,14.0943,14.1175,14.0865,14.1097,28200.0
2013-05-29 10:15:00,18.23,18.25,18.22,18.24,35800.0,14.102,14.1175,14.0943,14.1097,35800.0
2013-05-29 10:20:00,18.23,18.24,18.2,18.2,32400.0,14.102,14.1097,14.0788,14.0788,32400.0
2013-05-29 10:25:00,18.2,18.21,18.2,18.2,33800.0,14.0788,14.0865,14.0788,14.0788,33800.0
2013-05-29 10:30:00,18.2,18.22,18.19,18.21,29000.0,14.0788,14.0943,14.071,14.0865,29000.0
2013-05-29 10:35:00,18.21,18.22,18.2,18.2,38400.0,14.0865,14.0943,14.0788,14.0788,38400.0
2013-05-29 10:40:00,18.2,18.2,18.17,18.18,25200.0,14.0788,14.0788,14.0556,14.0633,25200.0
2013-05-29 10:45:00,18.18,18.2,18.17,18.19,33400.0,14.0633,14.0788,14.0556,14.071,33400.0
2013-05-29 10:50:00,18.19,18.19,18.18,18.19,24000.0,14.071,14.071,14.0633,14.071,24000.0
2013-05-29 10:55:00,18.19,18.2,18.17,18.17,19000.0,14.071,14.0788,14.0556,14.0556,19000.0
2013-05-29 11:00:00,18.18,18.18,18.17,18.18,31800.0,14.0633,14.0633,14.0556,14.0633,31800.0
2013-05-29 11:05:00,18.18,18.18,18.16,18.18,20600.0,14.0633,14.0633,14.0478,14.0633,20600.0
2013-05-29 11:10:00,18.18,18.18,18.18,18.18,168600.0,14.0633,14.0633,14.0633,14.0633,168600.0
2013-05-29 11:15:00,18.18,18.19,18.18,18.19,23000.0,14.0633,14.071,14.0633,14.071,23000.0
2013-05-29 11:20:00,18.18,18.22,18.18,18.21,20800.0,14.0633,14.0943,14.0633,14.0865,20800.0
2013-05-29 11:25:00,18.21,18.23,18.21,18.22,13800.0,14.0865,14.102,14.0865,14.0943,13800.0
2013-05-29 11:30:00,18.22,18.24,18.22,18.22,45800.0,14.0943,14.1097,14.0943,14.0943,45800.0
2013-05-29 11:35:00,18.22,18.24,18.22,18.23,40200.0,14.0943,14.1097,14.0943,14.102,40200.0
2013-05-29 11:40:00,18.23,18.23,18.19,18.2,49200.0,14.102,14.102,14.071,14.0788,49200.0
2013-05-29 11:45:00,18.2,18.24,18.2,18.24,19600.0,14.0788,14.1097,14.0788,14.1097,19600.0
2013-05-29 11:50:00,18.24,18.25,18.22,18.22,32400.0,14.1097,14.1175,14.0943,14.0943,32400.0
2013-05-29 11:55:00,18.21,18.23,18.21,18.21,12800.0,14.0865,14.102,14.0865,14.0865,12800.0
2013-05-29 12:00:00,18.22,18.24,18.2,18.21,29600.0,14.0943,14.1097,14.0788,14.0865,29600.0
2013-05-29 12:05:00,18.21,18.21,18.19,18.2,20200.0,14.0865,14.0865,14.071,14.0788,20200.0
2013-05-29 12:10:00,18.19,18.23,18.19,18.22,19800.0,14.071,14.102,14.071,14.0943,19800.0
2013-05-29 12:15:00,18.22,18.25,18.22,18.24,11800.0,14.0943,14.1175,14.0943,14.1097,11800.0
2013-05-29 12:20:00,18.24,18.24,18.23,18.24,10600.0,14.1097,14.1097,14.102,14.1097,10600.0
2013-05-29 12:25:00,18.24,18.24,18.23,18.24,19000.0,14.1097,14.1097,14.102,14.1097,19000.0
2013-05-29 12:30:00,18.24,18.24,18.23,18.24,11800.0,14.1097,14.1097,14.102,14.1097,11800.0
2013-05-29 12:35:00,18.24,18.25,18.23,18.25,26800.0,14.1097,14.1175,14.102,14.1175,26800.0
2013-05-29 12:40:00,18.25,18.27,18.25,18.27,20400.0,14.1175,14.1329,14.1175,14.1329,20400.0
2013-05-29 12:45:00,18.27,18.27,18.25,18.25,39800.0,14.1329,14.1329,14.1175,14.1175,39800.0
2013-05-29 12:50:00,18.25,18.26,18.23,18.23,42800.0,14.1175,14.1252,14.102,14.102,42800.0
2013-05-29 12:55:00,18.24,18.28,18.23,18.28,34400.0,14.1097,14.1407,14.102,14.1407,34400.0
2013-05-29 13:00:00,18.28,18.29,18.27,18.29,33000.0,14.1407,14.1484,14.1329,14.1484,33000.0
2013-05-29 13:05:00,18.29,18.32,18.29,18.31,37600.0,14.1484,14.1716,14.1484,14.1639,37600.0
2013-05-29 13:10:00,18.31,18.31,18.29,18.3,46200.0,14.1639,14.1639,14.1484,14.1561,46200.0
2013-05-29 13:15:00,18.3,18.32,18.3,18.32,23800.0,14.1561,14.1716,14.1561,14.1716,23800.0
2013-05-29 13:20:00,18.32,18.34,18.32,18.32,40200.0,14.1716,14.1871,14.1716,14.1716,40200.0
2013-05-29 13:25:00,18.32,18.36,18.32,18.35,47200.0,14.1716,14.2026,14.1716,14.1948,47200.0
2013-05-29 13:30:00,18.35,18.36,18.35,18.35,20200.0,14.1948,14.2026,14.1948,14.1948,20200.0
2013-05-29 13:35:00,18.36,18.42,18.36,18.42,43400.0,14.2026,14.249,14.2026,14.249,43400.0
2013-05-29 13:40:00,18.42,18.42,18.41,18.41,40200.0,14.249,14.249,14.2412,14.2412,40200.0
2013-05-29 13:45:00,18.41,18.43,18.41,18.43,75000.0,14.2412,14.2567,14.2412,14.2567,75000.0
2013-05-29 13:50:00,18.43,18.43,18.42,18.42,35200.0,14.2567,14.2567,14.249,14.249,35200.0
2013-05-29 13:55:00,18.42,18.46,18.42,18.46,57800.0,14.249,14.2799,14.249,14.2799,57800.0
2013-05-29 14:00:00,18.45,18.46,18.43,18.43,40600.0,14.2722,14.2799,14.2567,14.2567,40600.0
2013-05-29 14:05:00,18.43,18.48,18.43,18.47,67400.0,14.2567,14.2954,14.2567,14.2876,67400.0
2013-05-29 14:10:00,18.47,18.47,18.46,18.46,35200.0,14.2876,14.2876,14.2799,14.2799,35200.0
2013-05-29 14:15:00,18.46,18.47,18.46,18.46,38400.0,14.2799,14.2876,14.2799,14.2799,38400.0
2013-05-29 14:20:00,18.46,18.46,18.43,18.43,18200.0,14.2799,14.2799,14.2567,14.2567,18200.0
2013-05-29 14:25:00,18.43,18.43,18.43,18.43,19000.0,14.2567,14.2567,14.2567,14.2567,19000.0
2013-05-29 14:30:00,18.43,18.43,18.41,18.42,27800.0,14.2567,14.2567,14.2412,14.249,27800.0
2013-05-29 14:35:00,18.42,18.42,18.41,18.41,32200.0,14.249,14.249,14.2412,14.2412,32200.0
2013-05-29 14:40:00,18.41,18.41,18.4,18.41,18200.0,14.2412,14.2412,14.2335,14.2412,18200.0
2013-05-29 14:45:00,18.41,18.41,18.39,18.39,38200.0,14.2412,14.2412,14.2258,14.2258,38200.0
2013-05-29 14:50:00,18.39,18.39,18.37,18.39,46800.0,14.2258,14.2258,14.2103,14.2258,46800.0
2013-05-29 14:55:00,18.39,18.41,18.39,18.39,33000.0,14.2258,14.2412,14.2258,14.2258,33000.0
2013-05-29 15:00:00,18.38,18.4,18.38,18.38,63400.0,14.218,14.2335,14.218,14.218,63400.0
2013-05-29 15:05:00,18.39,18.39,18.36,18.37,62400.0,14.2258,14.2258,14.2026,14.2103,62400.0
2013-05-29 15:10:00,18.37,18.4,18.36,18.39,69600.0,14.2103,14.2335,14.2026,14.2258,69600.0
2013-05-29 15:15:00,18.38,18.39,18.37,18.38,19800.0,14.218,14.2258,14.2103,14.218,19800.0
2013-05-29 15:20:00,18.37,18.4,18.37,18.4,88800.0,14.2103,14.2335,14.2103,14.2335,88800.0
2013-05-29 15:25:00,18.4,18.41,18.39,18.4,55800.0,14.2335,14.2412,14.2258,14.2335,55800.0
2013-05-29 15:30:00,18.4,18.41,18.39,18.39,27400.0,14.2335,14.2412,14.2258,14.2258,27400.0
2013-05-29 15:35:00,18.39,18.39,18.36,18.36,43600.0,14.2258,14.2258,14.2026,14.2026,43600.0
2013-05-29 15:40:00,18.36,18.36,18.34,18.35,57200.0,14.2026,14.2026,14.1871,14.1948,57200.0
2013-05-29 15:45:00,18.34,18.34,18.32,18.33,115800.0,14.1871,14.1871,14.1716,14.1793,115800.0
2013-05-29 15:50:00,18.33,18.33,18.29,18.3,110800.0,14.1793,14.1793,14.1484,14.1561,110800.0
2013-05-29 15:55:00,18.3,18.31,18.29,18.3,161400.0,14.1561,14.1639,14.1484,14.1561,161400.0
2013-05-30 09:30:00,18.36,18.4,18.32,18.4,60000.0,14.2026,14.2335,14.1716,14.2335,60000.0
2013-05-30 09:35:00,18.39,18.47,18.39,18.45,42600.0,14.2258,14.2876,14.2258,14.2722,42600.0
2013-05-30 09:40:00,18.45,18.5,18.45,18.5,59800.0,14.2722,14.3109,14.2722,14.3109,59800.0
2013-05-30 09:45:00,18.5,18.57,18.5,18.57,133200.0,14.3109,14.365,14.3109,14.365,133200.0
2013-05-30 09:50:00,18.57,18.6,18.57,18.6,74600.0,14.365,14.3882,14.365,14.3882,74600.0
2013-05-30 09:55:00,18.59,18.6,18.56,18.57,24600.0,14.3805,14.3882,14.3573,14.365,24600.0
2013-05-30 10:00:00,18.57,18.6,18.56,18.58,36600.0,14.365,14.3882,14.3573,14.3727,36600.0
2013-05-30 10:05:00,18.58,18.59,18.57,18.58,45200.0,14.3727,14.3805,14.365,14.3727,45200.0
2013-05-30 10:10:00,18.58,18.6,18.57,18.58,35400.0,14.3727,14.3882,14.365,14.3727,35400.0
2013-05-30 10:15:00,18.58,18.59,18.55,18.56,31000.0,14.3727,14.3805,14.3495,14.3573,31000.0
2013-05-30 10:20:00,18.56,18.57,18.55,18.55,23000.0,14.3573,14.365,14.3495,14.3495,23000.0
2013-05-30 10:25:00,18.56,18.58,18.56,18.56,34200.0,14.3573,14.3727,14.3573,14.3573,34200.0
2013-05-30 10:30:00,18.56,18.56,18.54,18.55,52600.0,14.3573,14.3573,14.3418,14.3495,52600.0
2013-05-30 10:35:00,18.56,18.56,18.55,18.55,38400.0,14.3573,14.3573,14.3495,14.3495,38400.0
2013-05-30 10:40:00,18.56,18.56,18.54,18.56,60800.0,14.3573,14.3573,14.3418,14.3573,60800.0
2013-05-30 10:45:00,18.56,18.56,18.55,18.56,41000.0,14.3573,14.3573,14.3495,14.3573,41000.0
2013-05-30 10:50:00,18.56,18.58,18.55,18.58,43400.0,14.3573,14.3727,14.3495,14.3727,43400.0
2013-05-30 10:55:00,18.58,18.6,18.58,18.59,33400.0,14.3727,14.3882,14.3727,14.3805,33400.0
2013-05-30 11:00:00,18.6,18.61,18.59,18.59,28600.0,14.3882,14.3959,14.3805,14.3805,28600.0
2013-05-30 11:05:00,18.6,18.6,18.58,18.58,42200.0,14.3882,14.3882,14.3727,14.3727,42200.0
2013-05-30 11:10:00,18.58,18.59,18.58,18.58,21400.0,14.3727,14.3805,14.3727,14.3727,21400.0
2013-05-30 11:15:00,18.58,18.61,18.58,18.59,26200.0,14.3727,14.3959,14.3727,14.3805,26200.0
2013-05-30 11:20:00,18.59,18.61,18.59,18.61,27400.0,14.3805,14.3959,14.3805,14.3959,27400.0
2013-05-30 11:25:00,18.6,18.6,18.58,18.6,42600.0,14.3882,14.3882,14.3727,14.3882,42600.0
2013-05-30 11:30:00,18.6,18.63,18.6,18.61,43600.0,14.3882,14.4114,14.3882,14.3959,43600.0
2013-05-30 11:35:00,18.62,18.62,18.6,18.6,19000.0,14.4037,14.4037,14.3882,14.3882,19000.0
2013-05-30 11:40:00,18.61,18.61,18.59,18.6,24200.0,14.3959,14.3959,14.3805,14.3882,24200.0
2013-05-30 11:45:00,18.6,18.61,18.6,18.6,19400.0,14.3882,14.3959,14.3882,14.3882,19400.0
2013-05-30 11:50:00,18.6,18.61,18.6,18.61,25200.0,14.3882,14.3959,14.3882,14.3959,25200.0
2013-05-30 11:55:00,18.61,18.63,18.61,18.63,91400.0,14.3959,14.4114,14.3959,14.4114,91400.0
2013-05-30 12:00:00,18.63,18.64,18.61,18.62,36600.0,14.4114,14.4191,14.3959,14.4037,36600.0
2013-05-30 12:05:00,18.63,18.65,18.63,18.65,21800.0,14.4114,14.4269,14.4114,14.4269,21800.0
2013-05-30 12:10:00,18.65,18.65,18.64,18.65,24400.0,14.4269,14.4269,14.4191,14.4269,24400.0
2013-05-30 12:15:00,18.65,18.65,18.63,18.64,51800.0,14.4269,14.4269,14.4114,14.4191,51800.0
2013-05-30 12:20:00,18.64,18.64,18.63,18.64,22200.0,14.4191,14.4191,14.4114,14.4191,22200.0
2013-05-30 12:25:00,18.64,18.64,18.63,18.64,45200.0,14.4191,14.4191,14.4114,14.4191,45200.0
2013-05-30 12:30:00,18.64,18.66,18.63,18.66,24600.0,14.4191,14.4346,14.4114,14.4346,24600.0
2013-05-30 12:35:00,18.66,18.66,18.64,18.64,24000.0,14.4346,14.4346,14.4191,14.4191,24000.0
2013-05-30 12:40:00,18.64,18.64,18.61,18.61,41800.0,14.4191,14.4191,14.3959,14.3959,41800.0
2013-05-30 12:45:00,18.61,18.62,18.61,18.62,20000.0,14.3959,14.4037,14.3959,14.4037,20000.0
2013-05-30 12:50:00,18.63,18.63,18.61,18.61,11800.0,14.4114,14.4114,14.3959,14.3959,11800.0
2013-05-30 12:55:00,18.61,18.62,18.61,18.62,12400.0,14.3959,14.4037,14.3959,14.4037,12400.0
2013-05-30 13:00:00,18.63,18.63,18.62,18.63,40800.0,14.4114,14.4114,14.4037,14.4114,40800.0
2013-05-30 13:05:00,18.63,18.63,18.61,18.61,11000.0,14.4114,14.4114,14.3959,14.3959,11000.0
2013-05-30 13:10:00,18.61,18.61,18.6,18.61,11000.0,14.3959,14.3959,14.3882,14.3959,11000.0
2013-05-30 13:15:00,18.61,18.62,18.61,18.61,12200.0,14.3959,14.4037,14.3959,14.3959,12200.0
2013-05-30 13:20:00,18.61,18.61,18.61,18.61,11200.0,14.3959,14.3959,14.3959,14.3959,11200.0
2013-05-30 13:25:00,18.61,18.63,18.61,18.62,11400.0,14.3959,14.4114,14.3959,14.4037,11400.0
2013-05-30 13:30:00,18.63,18.65,18.63,18.65,75600.0,14.4114,14.4269,14.4114,14.4269,75600.0
2013-05-30 13:35:00,18.65,18.68,18.65,18.67,35400.0,14.4269,14.4501,14.4269,14.4424,35400.0
2013-05-30 13:40:00,18.67,18.68,18.67,18.68,18600.0,14.4424,14.4501,14.4424,14.4501,18600.0
2013-05-30 13:45:00,18.68,18.68,18.68,18.68,14800.0,14.4501,14.4501,14.4501,14.4501,14800.0
2013-05-30 13:50:00,18.68,18.68,18.67,18.68,37600.0,14.4501,14.4501,14.4424,14.4501,37600.0
2013-05-30 13:55:00,18.68,18.68,18.67,18.67,19000.0,14.4501,14.4501,14.4424,14.4424,19000.0
2013-05-30 14:00:00,18.67,18.68,18.65,18.66,70000.0,14.4424,14.4501,14.4269,14.4346,70000.0
2013-05-30 14:05:00,18.66,18.66,18.65,18.65,40600.0,14.4346,14.4346,14.4269,14.4269,40600.0
2013-05-30 14:10:00,18.65,18.65,18.65,18.65,13800.0,14.4269,14.4269,14.4269,14.4269,13800.0
2013-05-30 14:15:00,18.65,18.66,18.64,18.65,24600.0,14.4269,14.4346,14.4191,14.4269,24600.0
2013-05-30 14:20:00,18.66,18.67,18.66,18.66,10000.0,14.4346,14.4424,14.4346,14.4346,10000.0
2013-05-30 14:25:00,18.67,18.67,18.66,18.67,10400.0,14.4424,14.4424,14.4346,14.4424,10400.0
2013-05-30 14:30:00,18.67,18.68,18.66,18.66,17400.0,14.4424,14.4501,14.4346,14.4346,17400.0
2013-05-30 14:35:00,18.67,18.67,18.66,18.67,15600.0,14.4424,14.4424,14.4346,14.4424,15600.0
2013-05-30 14:40:00,18.67,18.67,18.67,18.67,11000.0,14.4424,14.4424,14.4424,14.4424,11000.0
2013-05-30 14:45:00,18.66,18.68,18.66,18.68,18400.0,14.4346,14.4501,14.4346,14.4501,18400.0
2013-05-30 14:50:00,18.68,18.68,18.67,18.67,13800.0,14.4501,14.4501,14.4424,14.4424,13800.0
2013-05-30 14:55:00,18.68,18.68,18.67,18.67,15600.0,14.4501,14.4501,14.4424,14.4424,15600.0
2013-05-30 15:00:00,18.67,18.67,18.65,18.65,21000.0,14.4424,14.4424,14.4269,14.4269,21000.0
2013-05-30 15:05:00,18.65,18.66,18.65,18.66,18800.0,14.4269,14.4346,14.4269,14.4346,18800.0
2013-05-30 15:10:00,18.65,18.66,18.65,18.65,17800.0,14.4269,14.4346,14.4269,14.4269,17800.0
2013-05-30 15:15:00,18.65,18.66,18.64,18.64,27600.0,14.4269,14.4346,14.4191,14.4191,27600.0
2013-05-30 15:20:00,18.64,18.65,18.64,18.64,31800.0,14.4191,14.4269,14.4191,14.4191,31800.0
2013-05-30 15:25:00,18.64,18.65,18.63,18.63,32400.0,14.4191,14.4269,14.4114,14.4114,32400.0
2013-05-30 15:30:00,18.63,18.64,18.61,18.61,39400.0,14.4114,14.4191,14.3959,14.3959,39400.0
2013-05-30 15:35:00,18.61,18.62,18.6,18.6,37000.0,14.3959,14.4037,14.3882,14.3882,37000.0
2013-05-30 15:40:00,18.61,18.61,18.6,18.61,32200.0,14.3959,14.3959,14.3882,14.3959,32200.0
2013-05-30 15:45:00,18.61,18.64,18.61,18.64,58400.0,14.3959,14.4191,14.3959,14.4191,58400.0
2013-05-30 15:50:00,18.63,18.64,18.6,18.61,116600.0,14.4114,14.4191,14.3882,14.3959,116600.0
2013-05-30 15:55:00,18.61,18.64,18.59,18.63,404400.0,14.3959,14.4191,14.3805,14.4114,404400.0
2013-05-31 09:30:00,18.5,18.53,18.48,18.51,71800.0,14.3109,14.3341,14.2954,14.3186,71800.0
2013-05-31 09:35:00,18.53,18.56,18.47,18.55,41800.0,14.3341,14.3573,14.2876,14.3495,41800.0
2013-05-31 09:40:00,18.54,18.59,18.52,18.56,62400.0,14.3418,14.3805,14.3263,14.3573,62400.0
2013-05-31 09:45:00,18.57,18.58,18.54,18.57,21000.0,14.365,14.3727,14.3418,14.365,21000.0
2013-05-31 09:50:00,18.59,18.6,18.55,18.57,19000.0,14.3805,14.3882,14.3495,14.365,19000.0
2013-05-31 09:55:00,18.55,18.58,18.55,18.56,27200.0,14.3495,14.3727,14.3495,14.3573,27200.0
2013-05-31 10:00:00,18.57,18.58,18.54,18.57,35400.0,14.365,14.3727,14.3418,14.365,35400.0
2013-05-31 10:05:00,18.58,18.58,18.52,18.53,39600.0,14.3727,14.3727,14.3263,14.3341,39600.0
2013-05-31 10:10:00,18.53,18.53,18.5,18.51,41400.0,14.3341,14.3341,14.3109,14.3186,41400.0
2013-05-31 10:15:00,18.53,18.53,18.5,18.52,21000.0,14.3341,14.3341,14.3109,14.3263,21000.0
2013-05-31 10:20:00,18.52,18.55,18.5,18.55,36600.0,14.3263,14.3495,14.3109,14.3495,36600.0
2013-05-31 10:25:00,18.55,18.56,18.52,18.52,29400.0,14.3495,14.3573,14.3263,14.3263,29400.0
2013-05-31 10:30:00,18.52,18.53,18.5,18.5,37000.0,14.3263,14.3341,14.3109,14.3109,37000.0
2013-05-31 10:35:00,18.5,18.53,18.5,18.53,65800.0,14.3109,14.3341,14.3109,14.3341,65800.0
2013-05-31 10:40:00,18.52,18.53,18.51,18.51,23200.0,14.3263,14.3341,14.3186,14.3186,23200.0
2013-05-31 10:45:00,18.51,18.52,18.49,18.5,27400.0,14.3186,14.3263,14.3031,14.3109,27400.0
2013-05-31 10:50:00,18.5,18.5,18.48,18.48,14000.0,14.3109,14.3109,14.2954,14.2954,14000.0
2013-05-31 10:55:00,18.49,18.49,18.48,18.49,15400.0,14.3031,14.3031,14.2954,14.3031,15400.0
2013-05-31 11:00:00,18.49,18.5,18.48,18.5,22400.0,14.3031,14.3109,14.2954,14.3109,22400.0
2013-05-31 11:05:00,18.5,18.54,18.5,18.54,57200.0,14.3109,14.3418,14.3109,14.3418,57200.0
2013-05-31 11:10:00,18.54,18.58,18.53,18.57,61000.0,14.3418,14.3727,14.3341,14.365,61000.0
2013-05-31 11:15:00,18.56,18.59,18.56,18.58,24800.0,14.3573,14.3805,14.3573,14.3727,24800.0
2013-05-31 11:20:00,18.59,18.59,18.57,18.57,10600.0,14.3805,14.3805,14.365,14.365,10600.0
2013-05-31 11:25:00,18.57,18.61,18.57,18.59,37800.0,14.365,14.3959,14.365,14.3805,37800.0
2013-05-31 11:30:00,18.59,18.61,18.58,18.58,18200.0,14.3805,14.3959,14.3727,14.3727,18200.0
2013-05-31 11:35:00,18.59,18.59,18.58,18.58,13000.0,14.3805,14.3805,14.3727,14.3727,13000.0
2013-05-31 11:40:00,18.58,18.59,18.56,18.57,17400.0,14.3727,14.3805,14.3573,14.365,17400.0
2013-05-31 11:45:00,18.57,18.59,18.57,18.57,9400.0,14.365,14.3805,14.365,14.365,9400.0
2013-05-31 11:50:00,18.57,18.57,18.57,18.57,7800.0,14.365,14.365,14.365,14.365,7800.0
2013-05-31 11:55:00,18.56,18.57,18.55,18.55,14400.0,14.3573,14.365,14.3495,14.3495,14400.0
2013-05-31 12:00:00,18.55,18.56,18.53,18.54,25400.0,14.3495,14.3573,14.3341,14.3418,25400.0
2013-05-31 12:05:00,18.53,18.53,18.52,18.53,11200.0,14.3341,14.3341,14.3263,14.3341,11200.0
2013-05-31 12:10:00,18.54,18.55,18.52,18.52,31400.0,14.3418,14.3495,14.3263,14.3263,31400.0
2013-05-31 12:15:00,18.52,18.52,18.49,18.5,16400.0,14.3263,14.3263,14.3031,14.3109,16400.0
2013-05-31 12:20:00,18.5,18.5,18.49,18.5,8600.0,14.3109,14.3109,14.3031,14.3109,8600.0
2013-05-31 12:25:00,18.5,18.51,18.5,18.51,25800.0,14.3109,14.3186,14.3109,14.3186,25800.0
2013-05-31 12:30:00,18.51,18.51,18.5,18.51,12200.0,14.3186,14.3186,14.3109,14.3186,12200.0
2013-05-31 12:35:00,18.51,18.52,18.5,18.51,8800.0,14.3186,14.3263,14.3109,14.3186,8800.0
2013-05-31 12:40:00,18.5,18.51,18.5,18.5,10000.0,14.3109,14.3186,14.3109,14.3109,10000.0
2013-05-31 12:45:00,18.5,18.51,18.5,18.5,20400.0,14.3109,14.3186,14.3109,14.3109,20400.0
2013-05-31 12:50:00,18.5,18.5,18.48,18.49,23200.0,14.3109,14.3109,14.2954,14.3031,23200.0
2013-05-31 12:55:00,18.49,18.49,18.47,18.47,27000.0,14.3031,14.3031,14.2876,14.2876,27000.0
2013-05-31 13:00:00,18.47,18.48,18.47,18.47,19800.0,14.2876,14.2954,14.2876,14.2876,19800.0
2013-05-31 13:05:00,18.47,18.47,18.47,18.47,21400.0,14.2876,14.2876,14.2876,14.2876,21400.0
2013-05-31 13:10:00,18.47,18.47,18.46,18.47,25600.0,14.2876,14.2876,14.2799,14.2876,25600.0
2013-05-31 13:15:00,18.47,18.47,18.45,18.46,17000.0,14.2876,14.2876,14.2722,14.2799,17000.0
2013-05-31 13:20:00,18.47,18.47,18.46,18.46,7600.0,14.2876,14.2876,14.2799,14.2799,7600.0
2013-05-31 13:25:00,18.46,18.46,18.45,18.46,5600.0,14.2799,14.2799,14.2722,14.2799,5600.0
2013-05-31 13:30:00,18.46,18.46,18.45,18.45,18000.0,14.2799,14.2799,14.2722,14.2722,18000.0
2013-05-31 13:35:00,18.45,18.45,18.43,18.43,12600.0,14.2722,14.2722,14.2567,14.2567,12600.0
2013-05-31 13:40:00,18.43,18.45,18.43,18.43,10400.0,14.2567,14.2722,14.2567,14.2567,10400.0
2013-05-31 13:45:00,18.43,18.43,18.42,18.43,15000.0,14.2567,14.2567,14.249,14.2567,15000.0
2013-05-31 13:50:00,18.43,18.43,18.41,18.41,18000.0,14.2567,14.2567,14.2412,14.2412,18000.0
2013-05-31 13:55:00,18.41,18.42,18.41,18.41,27000.0,14.2412,14.249,14.2412,14.2412,27000.0
2013-05-31 14:00:00,18.42,18.42,18.41,18.41,7800.0,14.249,14.249,14.2412,14.2412,7800.0
2013-05-31 14:05:00,18.41,18.42,18.41,18.42,22800.0,14.2412,14.249,14.2412,14.249,22800.0
2013-05-31 14:10:00,18.42,18.42,18.36,18.38,141800.0,14.249,14.249,14.2026,14.218,141800.0
2013-05-31 14:15:00,18.38,18.39,18.37,18.38,25400.0,14.218,14.2258,14.2103,14.218,25400.0
2013-05-31 14:20:00,18.38,18.39,18.38,18.39,26000.0,14.218,14.2258,14.218,14.2258,26000.0
2013-05-31 14:25:00,18.38,18.38,18.37,18.38,19400.0,14.218,14.218,14.2103,14.218,19400.0
2013-05-31 14:30:00,18.38,18.38,18.36,18.38,27800.0,14.218,14.218,14.2026,14.218,27800.0
2013-05-31 14:35:00,18.37,18.37,18.34,18.35,38800.0,14.2103,14.2103,14.1871,14.1948,38800.0
2013-05-31 14:40:00,18.35,18.35,18.34,18.35,28000.0,14.1948,14.1948,14.1871,14.1948,28000.0
2013-05-31 14:45:00,18.35,18.35,18.34,18.35,31200.0,14.1948,14.1948,14.1871,14.1948,31200.0
2013-05-31 14:50:00,18.35,18.35,18.32,18.33,31000.0,14.1948,14.1948,14.1716,14.1793,31000.0
2013-05-31 14:55:00,18.33,18.35,18.32,18.35,33200.0,14.1793,14.1948,14.1716,14.1948,33200.0
2013-05-31 15:00:00,18.34,18.36,18.33,18.36,36800.0,14.1871,14.2026,14.1793,14.2026,36800.0
2013-05-31 15:05:00,18.36,18.36,18.36,18.36,16800.0,14.2026,14.2026,14.2026,14.2026,16800.0
2013-05-31 15:10:00,18.36,18.36,18.35,18.36,64600.0,14.2026,14.2026,14.1948,14.2026,64600.0
2013-05-31 15:15:00,18.36,18.36,18.35,18.35,45200.0,14.2026,14.2026,14.1948,14.1948,45200.0
2013-05-31 15:20:00,18.36,18.38,18.36,18.36,49400.0,14.2026,14.218,14.2026,14.2026,49400.0
2013-05-31 15:25:00,18.36,18.38,18.35,18.36,50000.0,14.2026,14.218,14.1948,14.2026,50000.0
2013-05-31 15:30:00,18.35,18.35,18.32,18.33,51000.0,14.1948,14.1948,14.1716,14.1793,51000.0
2013-05-31 15:35:00,18.33,18.35,18.33,18.35,44800.0,14.1793,14.1948,14.1793,14.1948,44800.0
2013-05-31 15:40:00,18.35,18.36,18.32,18.34,59800.0,14.1948,14.2026,14.1716,14.1871,59800.0
2013-05-31 15:45:00,18.34,18.35,18.31,18.33,85200.0,14.1871,14.1948,14.1639,14.1793,85200.0
2013-05-31 15:50:00,18.32,18.32,18.27,18.28,234200.0,14.1716,14.1716,14.1329,14.1407,234200.0
2013-05-31 15:55:00,18.28,18.28,18.24,18.25,373000.0,14.1407,14.1407,14.1097,14.1175,373000.0
2013-06-03 09:30:00,18.25,18.34,18.21,18.34,67600.0,14.1175,14.1871,14.0865,14.1871,67600.0
2013-06-03 09:35:00,18.33,18.36,18.3,18.35,40200.0,14.1793,14.2026,14.1561,14.1948,40200.0
2013-06-03 09:40:00,18.35,18.35,18.24,18.26,60800.0,14.1948,14.1948,14.1097,14.1252,60800.0
2013-06-03 09:45:00,18.25,18.32,18.25,18.32,28800.0,14.1175,14.1716,14.1175,14.1716,28800.0
2013-06-03 09:50:00,18.32,18.39,18.31,18.38,63800.0,14.1716,14.2258,14.1639,14.218,63800.0
2013-06-03 09:55:00,18.37,18.38,18.32,18.35,40200.0,14.2103,14.218,14.1716,14.1948,40200.0
2013-06-03 10:00:00,18.33,18.35,18.24,18.33,50400.0,14.1793,14.1948,14.1097,14.1793,50400.0
2013-06-03 10:05:00,18.33,18.36,18.32,18.35,60800.0,14.1793,14.2026,14.1716,14.1948,60800.0
2013-06-03 10:10:00,18.35,18.36,18.33,18.33,54800.0,14.1948,14.2026,14.1793,14.1793,54800.0
2013-06-03 10:15:00,18.33,18.36,18.33,18.35,35800.0,14.1793,14.2026,14.1793,14.1948,35800.0
2013-06-03 10:20:00,18.35,18.35,18.33,18.33,32400.0,14.1948,14.1948,14.1793,14.1793,32400.0
2013-06-03 10:25:00,18.32,18.32,18.27,18.28,24400.0,14.1716,14.1716,14.1329,14.1407,24400.0
2013-06-03 10:30:00,18.28,18.28,18.25,18.27,59200.0,14.1407,14.1407,14.1175,14.1329,59200.0
2013-06-03 10:35:00,18.28,18.29,18.25,18.27,72200.0,14.1407,14.1484,14.1175,14.1329,72200.0
2013-06-03 10:40:00,18.27,18.28,18.23,18.28,78000.0,14.1329,14.1407,14.102,14.1407,78000.0
2013-06-03 10:45:00,18.27,18.27,18.24,18.24,56000.0,14.1329,14.1329,14.1097,14.1097,56000.0
2013-06-03 10:50:00,18.25,18.26,18.24,18.25,24800.0,14.1175,14.1252,14.1097,14.1175,24800.0
2013-06-03 10:55:00,18.25,18.27,18.25,18.25,38200.0,14.1175,14.1329,14.1175,14.1175,38200.0
2013-06-03 11:00:00,18.25,18.28,18.25,18.26,30800.0,14.1175,14.1407,14.1175,14.1252,30800.0
2013-06-03 11:05:00,18.26,18.27,18.25,18.25,46600.0,14.1252,14.1329,14.1175,14.1175,46600.0
2013-06-03 11:10:00,18.25,18.25,18.21,18.22,34200.0,14.1175,14.1175,14.0865,14.0943,34200.0
2013-06-03 11:15:00,18.21,18.24,18.21,18.23,30800.0,14.0865,14.1097,14.0865,14.102,30800.0
2013-06-03 11:20:00,18.23,18.23,18.19,18.2,55000.0,14.102,14.102,14.071,14.0788,55000.0
2013-06-03 11:25:00,18.2,18.21,18.18,18.2,49000.0,14.0788,14.0865,14.0633,14.0788,49000.0
2013-06-03 11:30:00,18.2,18.2,18.17,18.18,36000.0,14.0788,14.0788,14.0556,14.0633,36000.0
2013-06-03 11:35:00,18.18,18.2,18.18,18.18,31400.0,14.0633,14.0788,14.0633,14.0633,31400.0
2013-06-03 11:40:00,18.18,18.21,18.18,18.21,35200.0,14.0633,14.0865,14.0633,14.0865,35200.0
2013-06-03 11:45:00,18.21,18.24,18.21,18.22,34800.0,14.0865,14.1097,14.0865,14.0943,34800.0
2013-06-03 11:50:00,18.23,18.24,18.21,18.24,51200.0,14.102,14.1097,14.0865,14.1097,51200.0
2013-06-03 11:55:00,18.24,18.25,18.23,18.24,35000.0,14.1097,14.1175,14.102,14.1097,35000.0
2013-06-03 12:00:00,18.24,18.25,18.21,18.22,60800.0,14.1097,14.1175,14.0865,14.0943,60800.0
2013-06-03 12:05:00,18.21,18.24,18.2,18.24,41000.0,14.0865,14.1097,14.0788,14.1097,41000.0
2013-06-03 12:10:00,18.24,18.27,18.24,18.25,24600.0,14.1097,14.1329,14.1097,14.1175,24600.0
2013-06-03 12:15:00,18.24,18.24,18.21,18.23,20200.0,14.1097,14.1097,14.0865,14.102,20200.0
2013-06-03 12:20:00,18.23,18.24,18.2,18.24,20400.0,14.102,14.1097,14.0788,14.1097,20400.0
2013-06-03 12:25:00,18.24,18.24,18.22,18.23,7800.0,14.1097,14.1097,14.0943,14.102,7800.0
2013-06-03 12:30:00,18.24,18.24,18.21,18.21,27000.0,14.1097,14.1097,14.0865,14.0865,27000.0
2013-06-03 12:35:00,18.22,18.23,18.22,18.22,24600.0,14.0943,14.102,14.0943,14.0943,24600.0
2013-06-03 12:40:00,18.22,18.25,18.22,18.24,27200.0,14.0943,14.1175,14.0943,14.1097,27200.0
2013-06-03 12:45:00,18.24,18.29,18.24,18.28,24000.0,14.1097,14.1484,14.1097,14.1407,24000.0
2013-06-03 12:50:00,18.28,18.29,18.27,18.28,13600.0,14.1407,14.1484,14.1329,14.1407,13600.0
2013-06-03 12:55:00,18.28,18.29,18.27,18.27,30000.0,14.1407,14.1484,14.1329,14.1329,30000.0
2013-06-03 13:00:00,18.26,18.26,18.25,18.25,27200.0,14.1252,14.1252,14.1175,14.1175,27200.0
2013-06-03 13:05:00,18.25,18.28,18.25,18.27,32200.0,14.1175,14.1407,14.1175,14.1329,32200.0
2013-06-03 13:10:00,18.27,18.28,18.27,18.27,17400.0,14.1329,14.1407,14.1329,14.1329,17400.0
2013-06-03 13:15:00,18.27,18.27,18.27,18.27,12000.0,14.1329,14.1329,14.1329,14.1329,12000.0
2013-06-03 13:20:00,18.27,18.28,18.27,18.28,24600.0,14.1329,14.1407,14.1329,14.1407,24600.0
2013-06-03 13:25:00,18.28,18.28,18.25,18.25,27800.0,14.1407,14.1407,14.1175,14.1175,27800.0
2013-06-03 13:30:00,18.26,18.27,18.24,18.24,16400.0,14.1252,14.1329,14.1097,14.1097,16400.0
2013-06-03 13:35:00,18.24,18.25,18.24,18.25,12200.0,14.1097,14.1175,14.1097,14.1175,12200.0
2013-06-03 13:40:00,18.25,18.25,18.24,18.24,11800.0,14.1175,14.1175,14.1097,14.1097,11800.0
2013-06-03 13:45:00,18.24,18.24,18.24,18.24,6600.0,14.1097,14.1097,14.1097,14.1097,6600.0
2013-06-03 13:50:00,18.24,18.29,18.24,18.27,44200.0,14.1097,14.1484,14.1097,14.1329,44200.0
2013-06-03 13:55:00,18.27,18.27,18.25,18.25,18400.0,14.1329,14.1329,14.1175,14.1175,18400.0
2013-06-03 14:00:00,18.25,18.27,18.25,18.27,22400.0,14.1175,14.1329,14.1175,14.1329,22400.0
2013-06-03 14:05:00,18.27,18.32,18.27,18.32,26800.0,14.1329,14.1716,14.1329,14.1716,26800.0
2013-06-03 14:10:00,18.32,18.33,18.31,18.31,11800.0,14.1716,14.1793,14.1639,14.1639,11800.0
2013-06-03 14:15:00,18.3,18.31,18.27,18.27,19800.0,14.1561,14.1639,14.1329,14.1329,19800.0
2013-06-03 14:20:00,18.27,18.27,18.26,18.27,11400.0,14.1329,14.1329,14.1252,14.1329,11400.0
2013-06-03 14:25:00,18.27,18.28,18.25,18.25,48400.0,14.1329,14.1407,14.1175,14.1175,48400.0
2013-06-03 14:30:00,18.25,18.25,18.24,18.25,21000.0,14.1175,14.1175,14.1097,14.1175,21000.0
2013-06-03 14:35:00,18.25,18.27,18.25,18.27,17000.0,14.1175,14.1329,14.1175,14.1329,17000.0
2013-06-03 14:40:00,18.26,18.3,18.26,18.29,34200.0,14.1252,14.1561,14.1252,14.1484,34200.0
2013-06-03 14:45:00,18.3,18.3,18.28,18.28,21000.0,14.1561,14.1561,14.1407,14.1407,21000.0
2013-06-03 14:50:00,18.28,18.3,18.28,18.28,42600.0,14.1407,14.1561,14.1407,14.1407,42600.0
2013-06-03 14:55:00,18.28,18.3,18.27,18.3,57800.0,14.1407,14.1561,14.1329,14.1561,57800.0
2013-06-03 15:00:00,18.3,18.31,18.29,18.31,33800.0,14.1561,14.1639,14.1484,14.1639,33800.0
2013-06-03 15:05:00,18.31,18.33,18.3,18.31,27800.0,14.1639,14.1793,14.1561,14.1639,27800.0
2013-06-03 15:10:00,18.31,18.32,18.31,18.31,30200.0,14.1639,14.1716,14.1639,14.1639,30200.0
2013-06-03 15:15:00,18.31,18.33,18.31,18.33,40600.0,14.1639,14.1793,14.1639,14.1793,40600.0
2013-06-03 15:20:00,18.33,18.35,18.33,18.34,25200.0,14.1793,14.1948,14.1793,14.1871,25200.0
2013-06-03 15:25:00,18.35,18.35,18.34,18.35,24800.0,14.1948,14.1948,14.1871,14.1948,24800.0
2013-06-03 15:30:00,18.34,18.38,18.34,18.37,84000.0,14.1871,14.218,14.1871,14.2103,84000.0
2013-06-03 15:35:00,18.38,18.38,18.36,18.38,66800.0,14.218,14.218,14.2026,14.218,66800.0
2013-06-03 15:40:00,18.38,18.4,18.38,18.4,67000.0,14.218,14.2335,14.218,14.2335,67000.0
2013-06-03 15:45:00,18.4,18.43,18.4,18.41,98600.0,14.2335,14.2567,14.2335,14.2412,98600.0
2013-06-03 15:50:00,18.41,18.41,18.38,18.39,82000.0,14.2412,14.2412,14.218,14.2258,82000.0
2013-06-03 15:55:00,18.39,18.43,18.39,18.43,196200.0,14.2258,14.2567,14.2258,14.2567,196200.0
2013-06-04 09:30:00,19.13,19.13,18.9,19.09,421400.0,14.7982,14.7982,14.6203,14.7673,421400.0
2013-06-04 09:35:00,19.09,19.18,19.04,19.09,215800.0,14.7673,14.8369,14.7286,14.7673,215800.0
2013-06-04 09:40:00,19.08,19.13,18.97,18.97,208200.0,14.7595,14.7982,14.6744,14.6744,208200.0
2013-06-04 09:45:00,18.97,19.05,18.93,18.95,216400.0,14.6744,14.7363,14.6435,14.659,216400.0
2013-06-04 09:50:00,18.95,19.02,18.94,19.02,189200.0,14.659,14.7131,14.6512,14.7131,189200.0
2013-06-04 09:55:00,19.02,19.04,18.99,19.0,169600.0,14.7131,14.7286,14.6899,14.6976,169600.0
2013-06-04 10:00:00,19.0,19.01,18.88,18.88,161000.0,14.6976,14.7054,14.6048,14.6048,161000.0
2013-06-04 10:05:00,18.88,18.88,18.83,18.86,116200.0,14.6048,14.6048,14.5661,14.5893,116200.0
2013-06-04 10:10:00,18.87,18.91,18.85,18.89,142000.0,14.5971,14.628,14.5816,14.6125,142000.0
2013-06-04 10:15:00,18.9,18.93,18.9,18.92,114400.0,14.6203,14.6435,14.6203,14.6357,114400.0
2013-06-04 10:20:00,18.92,18.99,18.91,18.98,118800.0,14.6357,14.6899,14.628,14.6822,118800.0
2013-06-04 10:25:00,18.98,19.0,18.96,18.99,83000.0,14.6822,14.6976,14.6667,14.6899,83000.0
2013-06-04 10:30:00,18.99,19.0,18.97,18.99,92400.0,14.6899,14.6976,14.6744,14.6899,92400.0
2013-06-04 10:35:00,18.99,19.0,18.98,18.99,56000.0,14.6899,14.6976,14.6822,14.6899,56000.0
2013-06-04 10:40:00,18.99,19.0,18.98,18.98,89800.0,14.6899,14.6976,14.6822,14.6822,89800.0
2013-06-04 10:45:00,18.98,19.0,18.96,18.97,82200.0,14.6822,14.6976,14.6667,14.6744,82200.0
2013-06-04 10:50:00,18.97,18.98,18.86,18.9,121400.0,14.6744,14.6822,14.5893,14.6203,121400.0
2013-06-04 10:55:00,18.9,18.95,18.89,18.93,292200.0,14.6203,14.659,14.6125,14.6435,292200.0
2013-06-04 11:00:00,18.93,18.93,18.88,18.9,120800.0,14.6435,14.6435,14.6048,14.6203,120800.0
2013-06-04 11:05:00,18.9,18.91,18.87,18.88,108600.0,14.6203,14.628,14.5971,14.6048,108600.0
2013-06-04 11:10:00,18.89,18.89,18.84,18.84,68200.0,14.6125,14.6125,14.5739,14.5739,68200.0
2013-06-04 11:15:00,18.85,18.86,18.81,18.81,66400.0,14.5816,14.5893,14.5507,14.5507,66400.0
2013-06-04 11:20:00,18.82,18.82,18.76,18.76,125000.0,14.5584,14.5584,14.512,14.512,125000.0
2013-06-04 11:25:00,18.76,18.77,18.74,18.74,101400.0,14.512,14.5197,14.4965,14.4965,101400.0
2013-06-04 11:30:00,18.74,18.75,18.72,18.73,111800.0,14.4965,14.5042,14.481,14.4888,111800.0
2013-06-04 11:35:00,18.73,18.73,18.71,18.71,64400.0,14.4888,14.4888,14.4733,14.4733,64400.0
2013-06-04 11:40:00,18.72,18.75,18.71,18.74,94400.0,14.481,14.5042,14.4733,14.4965,94400.0
2013-06-04 11:45:00,18.74,18.75,18.68,18.7,114400.0,14.4965,14.5042,14.4501,14.4656,114400.0
2013-06-04 11:50:00,18.7,18.73,18.68,18.73,65200.0,14.4656,14.4888,14.4501,14.4888,65200.0
2013-06-04 11:55:00,18.74,18.74,18.71,18.73,62000.0,14.4965,14.4965,14.4733,14.4888,62000.0
2013-06-04 12:00:00,18.73,18.77,18.71,18.72,128200.0,14.4888,14.5197,14.4733,14.481,128200.0
2013-06-04 12:05:00,18.72,18.74,18.7,18.72,76000.0,14.481,14.4965,14.4656,14.481,76000.0
2013-06-04 12:10:00,18.72,18.75,18.72,18.72,87000.0,14.481,14.5042,14.481,14.481,87000.0
2013-06-04 12:15:00,18.72,18.73,18.68,18.68,35000.0,14.481,14.4888,14.4501,14.4501,35000.0
2013-06-04 12:20:00,18.68,18.68,18.66,18.68,40000.0,14.4501,14.4501,14.4346,14.4501,40000.0
2013-06-04 12:25:00,18.68,18.68,18.63,18.64,87800.0,14.4501,14.4501,14.4114,14.4191,87800.0
2013-06-04 12:30:00,18.64,18.65,18.63,18.65,55000.0,14.4191,14.4269,14.4114,14.4269,55000.0
2013-06-04 12:35:00,18.65,18.74,18.64,18.73,75400.0,14.4269,14.4965,14.4191,14.4888,75400.0
2013-06-04 12:40:00,18.73,18.73,18.71,18.73,42400.0,14.4888,14.4888,14.4733,14.4888,42400.0
2013-06-04 12:45:00,18.73,18.73,18.7,18.7,40200.0,14.4888,14.4888,14.4656,14.4656,40200.0
2013-06-04 12:50:00,18.68,18.7,18.68,18.68,43800.0,14.4501,14.4656,14.4501,14.4501,43800.0
2013-06-04 12:55:00,18.68,18.7,18.68,18.7,48000.0,14.4501,14.4656,14.4501,14.4656,48000.0
2013-06-04 13:00:00,18.7,18.7,18.68,18.7,74800.0,14.4656,14.4656,14.4501,14.4656,74800.0
2013-06-04 13:05:00,18.7,18.7,18.68,18.69,53000.0,14.4656,14.4656,14.4501,14.4578,53000.0
2013-06-04 13:10:00,18.69,18.69,18.67,18.68,47000.0,14.4578,14.4578,14.4424,14.4501,47000.0
2013-06-04 13:15:00,18.68,18.7,18.68,18.7,17200.0,14.4501,14.4656,14.4501,14.4656,17200.0
2013-06-04 13:20:00,18.69,18.73,18.69,18.71,50200.0,14.4578,14.4888,14.4578,14.4733,50200.0
2013-06-04 13:25:00,18.71,18.71,18.65,18.65,87800.0,14.4733,14.4733,14.4269,14.4269,87800.0
2013-06-04 13:30:00,18.64,18.66,18.63,18.65,66600.0,14.4191,14.4346,14.4114,14.4269,66600.0
2013-06-04 13:35:00,18.65,18.66,18.64,18.65,41400.0,14.4269,14.4346,14.4191,14.4269,41400.0
2013-06-04 13:40:00,18.65,18.66,18.65,18.65,62400.0,14.4269,14.4346,14.4269,14.4269,62400.0
2013-06-04 13:45:00,18.65,18.65,18.59,18.59,97200.0,14.4269,14.4269,14.3805,14.3805,97200.0
2013-06-04 13:50:00,18.59,18.61,18.59,18.6,43400.0,14.3805,14.3959,14.3805,14.3882,43400.0
2013-06-04 13:55:00,18.6,18.6,18.56,18.56,179600.0,14.3882,14.3882,14.3573,14.3573,179600.0
2013-06-04 14:00:00,18.56,18.56,18.51,18.53,95800.0,14.3573,14.3573,14.3186,14.3341,95800.0
2013-06-04 14:05:00,18.53,18.53,18.47,18.47,102200.0,14.3341,14.3341,14.2876,14.2876,102200.0
2013-06-04 14:10:00,18.47,18.49,18.43,18.43,94000.0,14.2876,14.3031,14.2567,14.2567,94000.0
2013-06-04 14:15:00,18.43,18.43,18.4,18.4,73400.0,14.2567,14.2567,14.2335,14.2335,73400.0
2013-06-04 14:20:00,18.4,18.41,18.37,18.39,117800.0,14.2335,14.2412,14.2103,14.2258,117800.0
2013-06-04 14:25:00,18.38,18.47,18.38,18.46,118200.0,14.218,14.2876,14.218,14.2799,118200.0
2013-06-04 14:30:00,18.46,18.47,18.4,18.43,140200.0,14.2799,14.2876,14.2335,14.2567,140200.0
2013-06-04 14:35:00,18.43,18.46,18.42,18.45,57600.0,14.2567,14.2799,14.249,14.2722,57600.0
2013-06-04 14:40:00,18.45,18.5,18.45,18.48,162400.0,14.2722,14.3109,14.2722,14.2954,162400.0
2013-06-04 14:45:00,18.48,18.52,18.46,18.5,155600.0,14.2954,14.3263,14.2799,14.3109,155600.0
2013-06-04 14:50:00,18.5,18.53,18.5,18.51,92600.0,14.3109,14.3341,14.3109,14.3186,92600.0
2013-06-04 14:55:00,18.51,18.52,18.49,18.49,62200.0,14.3186,14.3263,14.3031,14.3031,62200.0
2013-06-04 15:00:00,18.49,18.5,18.45,18.49,94800.0,14.3031,14.3109,14.2722,14.3031,94800.0
2013-06-04 15:05:00,18.48,18.5,18.47,18.47,73600.0,14.2954,14.3109,14.2876,14.2876,73600.0
2013-06-04 15:10:00,18.47,18.48,18.42,18.43,90200.0,14.2876,14.2954,14.249,14.2567,90200.0
2013-06-04 15:15:00,18.43,18.45,18.41,18.44,113800.0,14.2567,14.2722,14.2412,14.2644,113800.0
2013-06-04 15:20:00,18.43,18.47,18.43,18.44,71400.0,14.2567,14.2876,14.2567,14.2644,71400.0
2013-06-04 15:25:00,18.44,18.49,18.44,18.49,71600.0,14.2644,14.3031,14.2644,14.3031,71600.0
2013-06-04 15:30:00,18.49,18.58,18.48,18.57,84000.0,14.3031,14.3727,14.2954,14.365,84000.0
2013-06-04 15:35:00,18.57,18.59,18.56,18.57,41600.0,14.365,14.3805,14.3573,14.365,41600.0
2013-06-04 15:40:00,18.56,18.61,18.56,18.6,102600.0,14.3573,14.3959,14.3573,14.3882,102600.0
2013-06-04 15:45:00,18.6,18.6,18.55,18.55,96200.0,14.3882,14.3882,14.3495,14.3495,96200.0
2013-06-04 15:50:00,18.55,18.56,18.53,18.55,126200.0,14.3495,14.3573,14.3341,14.3495,126200.0
2013-06-04 15:55:00,18.55,18.57,18.54,18.55,158200.0,14.3495,14.365,14.3418,14.3495,158200.0
2013-06-05 09:30:00,18.43,18.5,18.38,18.48,69000.0,14.2567,14.3109,14.218,14.2954,69000.0
2013-06-05 09:35:00,18.48,18.49,18.44,18.45,26000.0,14.2954,14.3031,14.2644,14.2722,26000.0
2013-06-05 09:40:00,18.46,18.5,18.44,18.47,44200.0,14.2799,14.3109,14.2644,14.2876,44200.0
2013-06-05 09:45:00,18.47,18.5,18.43,18.5,39800.0,14.2876,14.3109,14.2567,14.3109,39800.0
2013-06-05 09:50:00,18.5,18.55,18.5,18.53,25600.0,14.3109,14.3495,14.3109,14.3341,25600.0
2013-06-05 09:55:00,18.53,18.55,18.46,18.46,43000.0,14.3341,14.3495,14.2799,14.2799,43000.0
2013-06-05 10:00:00,18.47,18.52,18.46,18.5,53800.0,14.2876,14.3263,14.2799,14.3109,53800.0
2013-06-05 10:05:00,18.5,18.52,18.46,18.47,25000.0,14.3109,14.3263,14.2799,14.2876,25000.0
2013-06-05 10:10:00,18.46,18.48,18.45,18.46,133600.0,14.2799,14.2954,14.2722,14.2799,133600.0
2013-06-05 10:15:00,18.45,18.46,18.39,18.39,58600.0,14.2722,14.2799,14.2258,14.2258,58600.0
2013-06-05 10:20:00,18.39,18.43,18.39,18.43,22600.0,14.2258,14.2567,14.2258,14.2567,22600.0
2013-06-05 10:25:00,18.42,18.43,18.38,18.43,18800.0,14.249,14.2567,14.218,14.2567,18800.0
2013-06-05 10:30:00,18.43,18.43,18.42,18.42,9200.0,14.2567,14.2567,14.249,14.249,9200.0
2013-06-05 10:35:00,18.42,18.43,18.38,18.4,35000.0,14.249,14.2567,14.218,14.2335,35000.0
2013-06-05 10:40:00,18.39,18.42,18.39,18.41,24400.0,14.2258,14.249,14.2258,14.2412,24400.0
2013-06-05 10:45:00,18.42,18.42,18.35,18.35,34600.0,14.249,14.249,14.1948,14.1948,34600.0
2013-06-05 10:50:00,18.35,18.37,18.33,18.36,23400.0,14.1948,14.2103,14.1793,14.2026,23400.0
2013-06-05 10:55:00,18.35,18.35,18.3,18.32,29000.0,14.1948,14.1948,14.1561,14.1716,29000.0
2013-06-05 11:00:00,18.32,18.33,18.3,18.31,34200.0,14.1716,14.1793,14.1561,14.1639,34200.0
2013-06-05 11:05:00,18.31,18.33,18.29,18.32,52600.0,14.1639,14.1793,14.1484,14.1716,52600.0
2013-06-05 11:10:00,18.31,18.35,18.31,18.35,19200.0,14.1639,14.1948,14.1639,14.1948,19200.0
2013-06-05 11:15:00,18.35,18.36,18.33,18.33,16400.0,14.1948,14.2026,14.1793,14.1793,16400.0
2013-06-05 11:20:00,18.33,18.35,18.32,18.33,33600.0,14.1793,14.1948,14.1716,14.1793,33600.0
2013-06-05 11:25:00,18.33,18.34,18.32,18.33,18000.0,14.1793,14.1871,14.1716,14.1793,18000.0
2013-06-05 11:30:00,18.32,18.33,18.3,18.3,23000.0,14.1716,14.1793,14.1561,14.1561,23000.0
2013-06-05 11:35:00,18.3,18.35,18.3,18.34,24800.0,14.1561,14.1948,14.1561,14.1871,24800.0
2013-06-05 11:40:00,18.34,18.34,18.32,18.34,11600.0,14.1871,14.1871,14.1716,14.1871,11600.0
2013-06-05 11:45:00,18.34,18.36,18.34,18.35,9400.0,14.1871,14.2026,14.1871,14.1948,9400.0
2013-06-05 11:50:00,18.35,18.36,18.33,18.34,77000.0,14.1948,14.2026,14.1793,14.1871,77000.0
2013-06-05 11:55:00,18.34,18.35,18.31,18.32,29400.0,14.1871,14.1948,14.1639,14.1716,29400.0
2013-06-05 12:00:00,18.32,18.33,18.3,18.31,45000.0,14.1716,14.1793,14.1561,14.1639,45000.0
2013-06-05 12:05:00,18.31,18.34,18.28,18.34,34600.0,14.1639,14.1871,14.1407,14.1871,34600.0
2013-06-05 12:10:00,18.34,18.36,18.34,18.34,27800.0,14.1871,14.2026,14.1871,14.1871,27800.0
2013-06-05 12:15:00,18.34,18.34,18.29,18.31,48400.0,14.1871,14.1871,14.1484,14.1639,48400.0
2013-06-05 12:20:00,18.31,18.32,18.3,18.32,19400.0,14.1639,14.1716,14.1561,14.1716,19400.0
2013-06-05 12:25:00,18.32,18.35,18.32,18.34,18800.0,14.1716,14.1948,14.1716,14.1871,18800.0
2013-06-05 12:30:00,18.34,18.34,18.32,18.32,32400.0,14.1871,14.1871,14.1716,14.1716,32400.0
2013-06-05 12:35:00,18.31,18.32,18.29,18.29,43400.0,14.1639,14.1716,14.1484,14.1484,43400.0
2013-06-05 12:40:00,18.29,18.3,18.28,18.3,21800.0,14.1484,14.1561,14.1407,14.1561,21800.0
2013-06-05 12:45:00,18.3,18.31,18.27,18.29,25400.0,14.1561,14.1639,14.1329,14.1484,25400.0
2013-06-05 12:50:00,18.28,18.28,18.25,18.25,30200.0,14.1407,14.1407,14.1175,14.1175,30200.0
2013-06-05 12:55:00,18.25,18.27,18.25,18.27,42000.0,14.1175,14.1329,14.1175,14.1329,42000.0
2013-06-05 13:00:00,18.27,18.34,18.25,18.34,45200.0,14.1329,14.1871,14.1175,14.1871,45200.0
2013-06-05 13:05:00,18.34,18.36,18.34,18.36,29400.0,14.1871,14.2026,14.1871,14.2026,29400.0
2013-06-05 13:10:00,18.36,18.39,18.36,18.38,25400.0,14.2026,14.2258,14.2026,14.218,25400.0
2013-06-05 13:15:00,18.38,18.38,18.37,18.38,17000.0,14.218,14.218,14.2103,14.218,17000.0
2013-06-05 13:20:00,18.38,18.38,18.36,18.37,9000.0,14.218,14.218,14.2026,14.2103,9000.0
2013-06-05 13:25:00,18.38,18.39,18.35,18.36,25400.0,14.218,14.2258,14.1948,14.2026,25400.0
2013-06-05 13:30:00,18.36,18.37,18.35,18.37,24800.0,14.2026,14.2103,14.1948,14.2103,24800.0
2013-06-05 13:35:00,18.38,18.39,18.37,18.38,19000.0,14.218,14.2258,14.2103,14.218,19000.0
2013-06-05 13:40:00,18.39,18.42,18.38,18.4,30400.0,14.2258,14.249,14.218,14.2335,30400.0
2013-06-05 13:45:00,18.4,18.4,18.36,18.36,31800.0,14.2335,14.2335,14.2026,14.2026,31800.0
2013-06-05 13:50:00,18.36,18.36,18.36,18.36,20200.0,14.2026,14.2026,14.2026,14.2026,20200.0
2013-06-05 13:55:00,18.35,18.36,18.33,18.33,37400.0,14.1948,14.2026,14.1793,14.1793,37400.0
2013-06-05 14:00:00,18.33,18.35,18.32,18.33,41600.0,14.1793,14.1948,14.1716,14.1793,41600.0
2013-06-05 14:05:00,18.34,18.35,18.32,18.33,69800.0,14.1871,14.1948,14.1716,14.1793,69800.0
2013-06-05 14:10:00,18.33,18.33,18.3,18.32,43800.0,14.1793,14.1793,14.1561,14.1716,43800.0
2013-06-05 14:15:00,18.32,18.32,18.3,18.3,20200.0,14.1716,14.1716,14.1561,14.1561,20200.0
2013-06-05 14:20:00,18.31,18.31,18.26,18.26,100000.0,14.1639,14.1639,14.1252,14.1252,100000.0
2013-06-05 14:25:00,18.26,18.3,18.26,18.29,93000.0,14.1252,14.1561,14.1252,14.1484,93000.0
2013-06-05 14:30:00,18.29,18.31,18.27,18.3,35600.0,14.1484,14.1639,14.1329,14.1561,35600.0
2013-06-05 14:35:00,18.31,18.34,18.31,18.33,46200.0,14.1639,14.1871,14.1639,14.1793,46200.0
2013-06-05 14:40:00,18.32,18.35,18.32,18.35,31600.0,14.1716,14.1948,14.1716,14.1948,31600.0
2013-06-05 14:45:00,18.35,18.35,18.33,18.33,47200.0,14.1948,14.1948,14.1793,14.1793,47200.0
2013-06-05 14:50:00,18.33,18.35,18.31,18.31,50600.0,14.1793,14.1948,14.1639,14.1639,50600.0
2013-06-05 14:55:00,18.31,18.31,18.28,18.3,59400.0,14.1639,14.1639,14.1407,14.1561,59400.0
2013-06-05 15:00:00,18.3,18.31,18.25,18.26,61000.0,14.1561,14.1639,14.1175,14.1252,61000.0
2013-06-05 15:05:00,18.25,18.27,18.25,18.25,41600.0,14.1175,14.1329,14.1175,14.1175,41600.0
2013-06-05 15:10:00,18.25,18.27,18.24,18.27,48000.0,14.1175,14.1329,14.1097,14.1329,48000.0
2013-06-05 15:15:00,18.27,18.3,18.27,18.29,30400.0,14.1329,14.1561,14.1329,14.1484,30400.0
2013-06-05 15:20:00,18.28,18.28,18.25,18.27,69800.0,14.1407,14.1407,14.1175,14.1329,69800.0
2013-06-05 15:25:00,18.28,18.34,18.28,18.33,62800.0,14.1407,14.1871,14.1407,14.1793,62800.0
2013-06-05 15:30:00,18.33,18.33,18.3,18.3,68200.0,14.1793,14.1793,14.1561,14.1561,68200.0
2013-06-05 15:35:00,18.29,18.34,18.29,18.32,77600.0,14.1484,14.1871,14.1484,14.1716,77600.0
2013-06-05 15:40:00,18.32,18.32,18.27,18.28,74000.0,14.1716,14.1716,14.1329,14.1407,74000.0
2013-06-05 15:45:00,18.28,18.29,18.25,18.26,123200.0,14.1407,14.1484,14.1175,14.1252,123200.0
2013-06-05 15:50:00,18.26,18.26,18.21,18.23,174400.0,14.1252,14.1252,14.0865,14.102,174400.0
2013-06-05 15:55:00,18.22,18.28,18.21,18.23,171000.0,14.0943,14.1407,14.0865,14.102,171000.0
2013-06-06 09:30:00,18.28,18.29,18.15,18.19,47000.0,14.1407,14.1484,14.0401,14.071,47000.0
2013-06-06 09:35:00,18.18,18.28,18.18,18.22,32200.0,14.0633,14.1407,14.0633,14.0943,32200.0
2013-06-06 09:40:00,18.22,18.25,18.22,18.23,66000.0,14.0943,14.1175,14.0943,14.102,66000.0
2013-06-06 09:45:00,18.24,18.26,18.21,18.23,40600.0,14.1097,14.1252,14.0865,14.102,40600.0
2013-06-06 09:50:00,18.22,18.23,18.17,18.17,65600.0,14.0943,14.102,14.0556,14.0556,65600.0
2013-06-06 09:55:00,18.17,18.17,18.15,18.15,30800.0,14.0556,14.0556,14.0401,14.0401,30800.0
2013-06-06 10:00:00,18.16,18.19,18.16,18.16,43200.0,14.0478,14.071,14.0478,14.0478,43200.0
2013-06-06 10:05:00,18.17,18.18,18.14,18.16,28800.0,14.0556,14.0633,14.0324,14.0478,28800.0
2013-06-06 10:10:00,18.15,18.18,18.15,18.17,49600.0,14.0401,14.0633,14.0401,14.0556,49600.0
2013-06-06 10:15:00,18.17,18.18,18.15,18.17,39000.0,14.0556,14.0633,14.0401,14.0556,39000.0
2013-06-06 10:20:00,18.17,18.2,18.17,18.18,47600.0,14.0556,14.0788,14.0556,14.0633,47600.0
2013-06-06 10:25:00,18.18,18.18,18.17,18.18,24600.0,14.0633,14.0633,14.0556,14.0633,24600.0
2013-06-06 10:30:00,18.18,18.18,18.14,18.14,36400.0,14.0633,14.0633,14.0324,14.0324,36400.0
2013-06-06 10:35:00,18.15,18.15,18.08,18.08,54600.0,14.0401,14.0401,13.986,13.986,54600.0
2013-06-06 10:40:00,18.08,18.09,18.06,18.06,43200.0,13.986,13.9937,13.9705,13.9705,43200.0
2013-06-06 10:45:00,18.06,18.08,18.06,18.07,37800.0,13.9705,13.986,13.9705,13.9782,37800.0
2013-06-06 10:50:00,18.07,18.07,18.04,18.05,68200.0,13.9782,13.9782,13.955,13.9627,68200.0
2013-06-06 10:55:00,18.05,18.09,18.05,18.09,37400.0,13.9627,13.9937,13.9627,13.9937,37400.0
2013-06-06 11:00:00,18.09,18.11,18.09,18.1,50600.0,13.9937,14.0092,13.9937,14.0014,50600.0
2013-06-06 11:05:00,18.1,18.1,18.09,18.09,21200.0,14.0014,14.0014,13.9937,13.9937,21200.0
2013-06-06 11:10:00,18.1,18.1,18.08,18.08,41400.0,14.0014,14.0014,13.986,13.986,41400.0
2013-06-06 11:15:00,18.08,18.08,18.06,18.06,34800.0,13.986,13.986,13.9705,13.9705,34800.0
2013-06-06 11:20:00,18.06,18.06,18.05,18.05,53200.0,13.9705,13.9705,13.9627,13.9627,53200.0
2013-06-06 11:25:00,18.05,18.05,18.03,18.04,64400.0,13.9627,13.9627,13.9473,13.955,64400.0
2013-06-06 11:30:00,18.04,18.05,18.03,18.04,53800.0,13.955,13.9627,13.9473,13.955,53800.0
2013-06-06 11:35:00,18.04,18.06,18.03,18.06,41400.0,13.955,13.9705,13.9473,13.9705,41400.0
2013-06-06 11:40:00,18.06,18.07,18.05,18.07,33200.0,13.9705,13.9782,13.9627,13.9782,33200.0
2013-06-06 11:45:00,18.06,18.07,18.04,18.04,29800.0,13.9705,13.9782,13.955,13.955,29800.0
2013-06-06 11:50:00,18.04,18.04,18.0,18.02,59200.0,13.955,13.955,13.9241,13.9395,59200.0
2013-06-06 11:55:00,18.02,18.02,17.98,18.0,72000.0,13.9395,13.9395,13.9086,13.9241,72000.0
2013-06-06 12:00:00,18.0,18.01,17.98,17.98,31000.0,13.9241,13.9318,13.9086,13.9086,31000.0
2013-06-06 12:05:00,17.98,17.99,17.96,17.96,51400.0,13.9086,13.9163,13.8931,13.8931,51400.0
2013-06-06 12:10:00,17.96,17.98,17.95,17.98,38800.0,13.8931,13.9086,13.8854,13.9086,38800.0
2013-06-06 12:15:00,17.97,17.98,17.96,17.96,34200.0,13.9009,13.9086,13.8931,13.8931,34200.0
2013-06-06 12:20:00,17.95,17.96,17.93,17.94,67000.0,13.8854,13.8931,13.8699,13.8777,67000.0
2013-06-06 12:25:00,17.95,17.95,17.87,17.89,107000.0,13.8854,13.8854,13.8235,13.839,107000.0
2013-06-06 12:30:00,17.89,17.93,17.89,17.93,70600.0,13.839,13.8699,13.839,13.8699,70600.0
2013-06-06 12:35:00,17.93,17.98,17.93,17.97,58800.0,13.8699,13.9086,13.8699,13.9009,58800.0
2013-06-06 12:40:00,17.97,17.99,17.96,17.98,26400.0,13.9009,13.9163,13.8931,13.9086,26400.0
2013-06-06 12:45:00,17.99,17.99,17.96,17.96,48000.0,13.9163,13.9163,13.8931,13.8931,48000.0
2013-06-06 12:50:00,17.96,17.96,17.92,17.94,41600.0,13.8931,13.8931,13.8622,13.8777,41600.0
2013-06-06 12:55:00,17.93,17.94,17.92,17.93,56800.0,13.8699,13.8777,13.8622,13.8699,56800.0
2013-06-06 13:00:00,17.93,17.96,17.93,17.95,56400.0,13.8699,13.8931,13.8699,13.8854,56400.0
2013-06-06 13:05:00,17.95,18.0,17.95,17.99,59600.0,13.8854,13.9241,13.8854,13.9163,59600.0
2013-06-06 13:10:00,17.99,18.0,17.97,17.98,111400.0,13.9163,13.9241,13.9009,13.9086,111400.0
2013-06-06 13:15:00,17.98,17.99,17.97,17.97,42200.0,13.9086,13.9163,13.9009,13.9009,42200.0
2013-06-06 13:20:00,17.97,17.98,17.93,17.93,25200.0,13.9009,13.9086,13.8699,13.8699,25200.0
2013-06-06 13:25:00,17.93,17.94,17.9,17.92,67000.0,13.8699,13.8777,13.8467,13.8622,67000.0
2013-06-06 13:30:00,17.92,17.92,17.9,17.9,20600.0,13.8622,13.8622,13.8467,13.8467,20600.0
2013-06-06 13:35:00,17.9,17.95,17.9,17.94,58800.0,13.8467,13.8854,13.8467,13.8777,58800.0
2013-06-06 13:40:00,17.94,17.95,17.93,17.93,227400.0,13.8777,13.8854,13.8699,13.8699,227400.0
2013-06-06 13:45:00,17.93,17.99,17.93,17.99,78200.0,13.8699,13.9163,13.8699,13.9163,78200.0
2013-06-06 13:50:00,17.99,17.99,17.95,17.95,24200.0,13.9163,13.9163,13.8854,13.8854,24200.0
2013-06-06 13:55:00,17.95,17.96,17.93,17.93,24400.0,13.8854,13.8931,13.8699,13.8699,24400.0
2013-06-06 14:00:00,17.93,17.95,17.92,17.93,61200.0,13.8699,13.8854,13.8622,13.8699,61200.0
2013-06-06 14:05:00,17.94,17.98,17.93,17.97,25200.0,13.8777,13.9086,13.8699,13.9009,25200.0
2013-06-06 14:10:00,17.96,18.0,17.96,17.99,34200.0,13.8931,13.9241,13.8931,13.9163,34200.0
2013-06-06 14:15:00,18.0,18.0,17.99,17.99,26000.0,13.9241,13.9241,13.9163,13.9163,26000.0
2013-06-06 14:20:00,17.99,18.0,17.98,17.99,20600.0,13.9163,13.9241,13.9086,13.9163,20600.0
2013-06-06 14:25:00,18.0,18.04,18.0,18.04,27000.0,13.9241,13.955,13.9241,13.955,27000.0
2013-06-06 14:30:00,18.03,18.03,18.0,18.02,24800.0,13.9473,13.9473,13.9241,13.9395,24800.0
2013-06-06 14:35:00,18.02,18.04,18.02,18.03,32200.0,13.9395,13.955,13.9395,13.9473,32200.0
2013-06-06 14:40:00,18.03,18.04,18.03,18.03,24200.0,13.9473,13.955,13.9473,13.9473,24200.0
2013-06-06 14:45:00,18.04,18.05,18.02,18.05,27800.0,13.955,13.9627,13.9395,13.9627,27800.0
2013-06-06 14:50:00,18.05,18.07,18.03,18.04,18600.0,13.9627,13.9782,13.9473,13.955,18600.0
2013-06-06 14:55:00,18.04,18.04,18.03,18.03,21400.0,13.955,13.955,13.9473,13.9473,21400.0
2013-06-06 15:00:00,18.03,18.07,18.03,18.06,31200.0,13.9473,13.9782,13.9473,13.9705,31200.0
2013-06-06 15:05:00,18.06,18.07,18.03,18.04,23000.0,13.9705,13.9782,13.9473,13.955,23000.0
2013-06-06 15:10:00,18.04,18.05,18.01,18.02,21000.0,13.955,13.9627,13.9318,13.9395,21000.0
2013-06-06 15:15:00,18.02,18.04,18.01,18.03,53400.0,13.9395,13.955,13.9318,13.9473,53400.0
2013-06-06 15:20:00,18.03,18.05,18.03,18.04,38200.0,13.9473,13.9627,13.9473,13.955,38200.0
2013-06-06 15:25:00,18.05,18.05,18.04,18.05,38000.0,13.9627,13.9627,13.955,13.9627,38000.0
2013-06-06 15:30:00,18.05,18.07,18.05,18.06,42400.0,13.9627,13.9782,13.9627,13.9705,42400.0
2013-06-06 15:35:00,18.07,18.08,18.06,18.07,54000.0,13.9782,13.986,13.9705,13.9782,54000.0
2013-06-06 15:40:00,18.06,18.07,18.03,18.03,49800.0,13.9705,13.9782,13.9473,13.9473,49800.0
2013-06-06 15:45:00,18.03,18.06,18.03,18.06,119600.0,13.9473,13.9705,13.9473,13.9705,119600.0
2013-06-06 15:50:00,18.07,18.09,18.06,18.09,134400.0,13.9782,13.9937,13.9705,13.9937,134400.0
2013-06-06 15:55:00,18.09,18.11,18.07,18.1,134800.0,13.9937,14.0092,13.9782,14.0014,134800.0
2013-06-07 09:30:00,18.21,18.25,18.19,18.22,84000.0,14.0865,14.1175,14.071,14.0943,84000.0
2013-06-07 09:35:00,18.21,18.22,18.14,18.16,38200.0,14.0865,14.0943,14.0324,14.0478,38200.0
2013-06-07 09:40:00,18.16,18.16,18.05,18.07,19400.0,14.0478,14.0478,13.9627,13.9782,19400.0
2013-06-07 09:45:00,18.07,18.13,18.05,18.13,14600.0,13.9782,14.0246,13.9627,14.0246,14600.0
2013-06-07 09:50:00,18.13,18.15,18.11,18.14,14000.0,14.0246,14.0401,14.0092,14.0324,14000.0
2013-06-07 09:55:00,18.14,18.18,18.14,18.18,22600.0,14.0324,14.0633,14.0324,14.0633,22600.0
2013-06-07 10:00:00,18.18,18.2,18.17,18.2,24800.0,14.0633,14.0788,14.0556,14.0788,24800.0
2013-06-07 10:05:00,18.19,18.23,18.18,18.22,59400.0,14.071,14.102,14.0633,14.0943,59400.0
2013-06-07 10:10:00,18.23,18.26,18.23,18.25,32600.0,14.102,14.1252,14.102,14.1175,32600.0
2013-06-07 10:15:00,18.25,18.29,18.24,18.24,51200.0,14.1175,14.1484,14.1097,14.1097,51200.0
2013-06-07 10:20:00,18.25,18.25,18.2,18.21,25600.0,14.1175,14.1175,14.0788,14.0865,25600.0
2013-06-07 10:25:00,18.21,18.21,18.18,18.18,60000.0,14.0865,14.0865,14.0633,14.0633,60000.0
2013-06-07 10:30:00,18.18,18.19,18.14,18.16,14600.0,14.0633,14.071,14.0324,14.0478,14600.0
2013-06-07 10:35:00,18.16,18.21,18.16,18.18,12000.0,14.0478,14.0865,14.0478,14.0633,12000.0
2013-06-07 10:40:00,18.18,18.18,18.17,18.18,9400.0,14.0633,14.0633,14.0556,14.0633,9400.0
2013-06-07 10:45:00,18.18,18.2,18.18,18.2,16800.0,14.0633,14.0788,14.0633,14.0788,16800.0
2013-06-07 10:50:00,18.2,18.22,18.2,18.2,38400.0,14.0788,14.0943,14.0788,14.0788,38400.0
2013-06-07 10:55:00,18.21,18.23,18.21,18.23,59600.0,14.0865,14.102,14.0865,14.102,59600.0
2013-06-07 11:00:00,18.23,18.25,18.23,18.24,34600.0,14.102,14.1175,14.102,14.1097,34600.0
2013-06-07 11:05:00,18.24,18.25,18.23,18.24,33800.0,14.1097,14.1175,14.102,14.1097,33800.0
2013-06-07 11:10:00,18.24,18.24,18.23,18.24,24200.0,14.1097,14.1097,14.102,14.1097,24200.0
2013-06-07 11:15:00,18.24,18.26,18.24,18.25,28400.0,14.1097,14.1252,14.1097,14.1175,28400.0
2013-06-07 11:20:00,18.25,18.28,18.25,18.27,19400.0,14.1175,14.1407,14.1175,14.1329,19400.0
2013-06-07 11:25:00,18.27,18.3,18.27,18.29,18800.0,14.1329,14.1561,14.1329,14.1484,18800.0
2013-06-07 11:30:00,18.29,18.31,18.29,18.31,24800.0,14.1484,14.1639,14.1484,14.1639,24800.0
2013-06-07 11:35:00,18.31,18.32,18.3,18.3,25600.0,14.1639,14.1716,14.1561,14.1561,25600.0
2013-06-07 11:40:00,18.31,18.32,18.29,18.31,43000.0,14.1639,14.1716,14.1484,14.1639,43000.0
2013-06-07 11:45:00,18.31,18.31,18.29,18.3,29400.0,14.1639,14.1639,14.1484,14.1561,29400.0
2013-06-07 11:50:00,18.3,18.32,18.3,18.32,18000.0,14.1561,14.1716,14.1561,14.1716,18000.0
2013-06-07 11:55:00,18.32,18.33,18.31,18.31,24400.0,14.1716,14.1793,14.1639,14.1639,24400.0
2013-06-07 12:00:00,18.3,18.3,18.27,18.28,13000.0,14.1561,14.1561,14.1329,14.1407,13000.0
2013-06-07 12:05:00,18.28,18.31,18.28,18.3,10800.0,14.1407,14.1639,14.1407,14.1561,10800.0
2013-06-07 12:10:00,18.3,18.31,18.3,18.3,12600.0,14.1561,14.1639,14.1561,14.1561,12600.0
2013-06-07 12:15:00,18.31,18.33,18.3,18.33,20200.0,14.1639,14.1793,14.1561,14.1793,20200.0
2013-06-07 12:20:00,18.33,18.34,18.33,18.34,15200.0,14.1793,14.1871,14.1793,14.1871,15200.0
2013-06-07 12:25:00,18.34,18.35,18.33,18.35,29200.0,14.1871,14.1948,14.1793,14.1948,29200.0
2013-06-07 12:30:00,18.36,18.36,18.34,18.34,30800.0,14.2026,14.2026,14.1871,14.1871,30800.0
2013-06-07 12:35:00,18.35,18.35,18.34,18.34,16800.0,14.1948,14.1948,14.1871,14.1871,16800.0
2013-06-07 12:40:00,18.34,18.35,18.33,18.33,33000.0,14.1871,14.1948,14.1793,14.1793,33000.0
2013-06-07 12:45:00,18.32,18.32,18.29,18.29,12600.0,14.1716,14.1716,14.1484,14.1484,12600.0
2013-06-07 12:50:00,18.3,18.34,18.3,18.33,20200.0,14.1561,14.1871,14.1561,14.1793,20200.0
2013-06-07 12:55:00,18.33,18.35,18.33,18.34,10600.0,14.1793,14.1948,14.1793,14.1871,10600.0
2013-06-07 13:00:00,18.34,18.35,18.33,18.34,11600.0,14.1871,14.1948,14.1793,14.1871,11600.0
2013-06-07 13:05:00,18.34,18.34,18.33,18.33,9200.0,14.1871,14.1871,14.1793,14.1793,9200.0
2013-06-07 13:10:00,18.33,18.33,18.32,18.32,7600.0,14.1793,14.1793,14.1716,14.1716,7600.0
2013-06-07 13:15:00,18.32,18.33,18.32,18.32,10400.0,14.1716,14.1793,14.1716,14.1716,10400.0
2013-06-07 13:20:00,18.32,18.33,18.31,18.31,15400.0,14.1716,14.1793,14.1639,14.1639,15400.0
2013-06-07 13:25:00,18.31,18.31,18.3,18.31,10600.0,14.1639,14.1639,14.1561,14.1639,10600.0
2013-06-07 13:30:00,18.32,18.33,18.31,18.33,6600.0,14.1716,14.1793,14.1639,14.1793,6600.0
2013-06-07 13:35:00,18.32,18.33,18.31,18.32,18600.0,14.1716,14.1793,14.1639,14.1716,18600.0
2013-06-07 13:40:00,18.31,18.32,18.29,18.29,11400.0,14.1639,14.1716,14.1484,14.1484,11400.0
2013-06-07 13:45:00,18.3,18.3,18.29,18.3,16000.0,14.1561,14.1561,14.1484,14.1561,16000.0
2013-06-07 13:50:00,18.3,18.3,18.29,18.3,12800.0,14.1561,14.1561,14.1484,14.1561,12800.0
2013-06-07 13:55:00,18.3,18.3,18.27,18.27,20200.0,14.1561,14.1561,14.1329,14.1329,20200.0
2013-06-07 14:00:00,18.27,18.29,18.26,18.28,31000.0,14.1329,14.1484,14.1252,14.1407,31000.0
2013-06-07 14:05:00,18.28,18.28,18.25,18.27,14200.0,14.1407,14.1407,14.1175,14.1329,14200.0
2013-06-07 14:10:00,18.26,18.26,18.25,18.25,9000.0,14.1252,14.1252,14.1175,14.1175,9000.0
2013-06-07 14:15:00,18.25,18.26,18.25,18.26,8400.0,14.1175,14.1252,14.1175,14.1252,8400.0
2013-06-07 14:20:00,18.25,18.25,18.22,18.22,25400.0,14.1175,14.1175,14.0943,14.0943,25400.0
2013-06-07 14:25:00,18.22,18.22,18.2,18.22,8800.0,14.0943,14.0943,14.0788,14.0943,8800.0
2013-06-07 14:30:00,18.23,18.23,18.21,18.22,9600.0,14.102,14.102,14.0865,14.0943,9600.0
2013-06-07 14:35:00,18.22,18.23,18.22,18.23,11000.0,14.0943,14.102,14.0943,14.102,11000.0
2013-06-07 14:40:00,18.23,18.24,18.23,18.23,32800.0,14.102,14.1097,14.102,14.102,32800.0
2013-06-07 14:45:00,18.23,18.24,18.23,18.24,29000.0,14.102,14.1097,14.102,14.1097,29000.0
2013-06-07 14:50:00,18.24,18.25,18.24,18.25,23800.0,14.1097,14.1175,14.1097,14.1175,23800.0
2013-06-07 14:55:00,18.25,18.25,18.23,18.23,29800.0,14.1175,14.1175,14.102,14.102,29800.0
2013-06-07 15:00:00,18.23,18.25,18.23,18.25,32200.0,14.102,14.1175,14.102,14.1175,32200.0
2013-06-07 15:05:00,18.25,18.27,18.24,18.24,38200.0,14.1175,14.1329,14.1097,14.1097,38200.0
2013-06-07 15:10:00,18.24,18.24,18.23,18.23,32800.0,14.1097,14.1097,14.102,14.102,32800.0
2013-06-07 15:15:00,18.24,18.28,18.23,18.28,28600.0,14.1097,14.1407,14.102,14.1407,28600.0
2013-06-07 15:20:00,18.28,18.3,18.28,18.29,66600.0,14.1407,14.1561,14.1407,14.1484,66600.0
2013-06-07 15:25:00,18.29,18.3,18.29,18.3,56000.0,14.1484,14.1561,14.1484,14.1561,56000.0
2013-06-07 15:30:00,18.3,18.32,18.3,18.32,29000.0,14.1561,14.1716,14.1561,14.1716,29000.0
2013-06-07 15:35:00,18.32,18.32,18.31,18.32,40200.0,14.1716,14.1716,14.1639,14.1716,40200.0
2013-06-07 15:40:00,18.32,18.33,18.31,18.33,26400.0,14.1716,14.1793,14.1639,14.1793,26400.0
2013-06-07 15:45:00,18.33,18.34,18.32,18.34,79200.0,14.1793,14.1871,14.1716,14.1871,79200.0
2013-06-07 15:50:00,18.34,18.36,18.34,18.36,57200.0,14.1871,14.2026,14.1871,14.2026,57200.0
2013-06-07 15:55:00,18.36,18.36,18.34,18.35,168000.0,14.2026,14.2026,14.1871,14.1948,168000.0
2013-06-10 09:30:00,18.35,18.43,18.35,18.37,75400.0,14.1948,14.2567,14.1948,14.2103,75400.0
2013-06-10 09:35:00,18.36,18.38,18.35,18.35,59400.0,14.2026,14.218,14.1948,14.1948,59400.0
2013-06-10 09:40:00,18.35,18.4,18.35,18.37,27200.0,14.1948,14.2335,14.1948,14.2103,27200.0
2013-06-10 09:45:00,18.36,18.4,18.35,18.38,35000.0,14.2026,14.2335,14.1948,14.218,35000.0
2013-06-10 09:50:00,18.38,18.43,18.36,18.41,46400.0,14.218,14.2567,14.2026,14.2412,46400.0
2013-06-10 09:55:00,18.41,18.42,18.38,18.39,34600.0,14.2412,14.249,14.218,14.2258,34600.0
2013-06-10 10:00:00,18.39,18.39,18.35,18.39,86400.0,14.2258,14.2258,14.1948,14.2258,86400.0
2013-06-10 10:05:00,18.39,18.42,18.38,18.4,68600.0,14.2258,14.249,14.218,14.2335,68600.0
2013-06-10 10:10:00,18.39,18.4,18.37,18.38,45400.0,14.2258,14.2335,14.2103,14.218,45400.0
2013-06-10 10:15:00,18.38,18.38,18.36,18.38,36600.0,14.218,14.218,14.2026,14.218,36600.0
2013-06-10 10:20:00,18.38,18.46,18.38,18.45,148400.0,14.218,14.2799,14.218,14.2722,148400.0
2013-06-10 10:25:00,18.45,18.5,18.45,18.48,92200.0,14.2722,14.3109,14.2722,14.2954,92200.0
2013-06-10 10:30:00,18.48,18.49,18.47,18.48,29000.0,14.2954,14.3031,14.2876,14.2954,29000.0
2013-06-10 10:35:00,18.49,18.52,18.48,18.52,47000.0,14.3031,14.3263,14.2954,14.3263,47000.0
2013-06-10 10:40:00,18.52,18.52,18.5,18.51,27000.0,14.3263,14.3263,14.3109,14.3186,27000.0
2013-06-10 10:45:00,18.51,18.53,18.5,18.52,54200.0,14.3186,14.3341,14.3109,14.3263,54200.0
2013-06-10 10:50:00,18.52,18.52,18.5,18.5,40800.0,14.3263,14.3263,14.3109,14.3109,40800.0
2013-06-10 10:55:00,18.5,18.51,18.48,18.48,37800.0,14.3109,14.3186,14.2954,14.2954,37800.0
2013-06-10 11:00:00,18.48,18.5,18.48,18.48,20400.0,14.2954,14.3109,14.2954,14.2954,20400.0
2013-06-10 11:05:00,18.48,18.48,18.47,18.48,60400.0,14.2954,14.2954,14.2876,14.2954,60400.0
2013-06-10 11:10:00,18.48,18.48,18.47,18.48,41600.0,14.2954,14.2954,14.2876,14.2954,41600.0
2013-06-10 11:15:00,18.48,18.48,18.47,18.47,28000.0,14.2954,14.2954,14.2876,14.2876,28000.0
2013-06-10 11:20:00,18.48,18.49,18.47,18.49,29000.0,14.2954,14.3031,14.2876,14.3031,29000.0
2013-06-10 11:25:00,18.49,18.49,18.47,18.48,20600.0,14.3031,14.3031,14.2876,14.2954,20600.0
2013-06-10 11:30:00,18.48,18.49,18.46,18.47,32800.0,14.2954,14.3031,14.2799,14.2876,32800.0
2013-06-10 11:35:00,18.47,18.49,18.47,18.47,26200.0,14.2876,14.3031,14.2876,14.2876,26200.0
2013-06-10 11:40:00,18.47,18.48,18.47,18.48,28200.0,14.2876,14.2954,14.2876,14.2954,28200.0
2013-06-10 11:45:00,18.48,18.49,18.47,18.47,29800.0,14.2954,14.3031,14.2876,14.2876,29800.0
2013-06-10 11:50:00,18.47,18.47,18.46,18.47,20600.0,14.2876,14.2876,14.2799,14.2876,20600.0
2013-06-10 11:55:00,18.47,18.47,18.45,18.46,34400.0,14.2876,14.2876,14.2722,14.2799,34400.0
2013-06-10 12:00:00,18.46,18.48,18.46,18.48,29000.0,14.2799,14.2954,14.2799,14.2954,29000.0
2013-06-10 12:05:00,18.49,18.5,18.48,18.48,31600.0,14.3031,14.3109,14.2954,14.2954,31600.0
2013-06-10 12:10:00,18.48,18.48,18.45,18.46,50400.0,14.2954,14.2954,14.2722,14.2799,50400.0
2013-06-10 12:15:00,18.46,18.46,18.45,18.45,13600.0,14.2799,14.2799,14.2722,14.2722,13600.0
2013-06-10 12:20:00,18.45,18.47,18.45,18.45,17400.0,14.2722,14.2876,14.2722,14.2722,17400.0
2013-06-10 12:25:00,18.46,18.46,18.44,18.45,21400.0,14.2799,14.2799,14.2644,14.2722,21400.0
2013-06-10 12:30:00,18.45,18.45,18.43,18.43,51600.0,14.2722,14.2722,14.2567,14.2567,51600.0
2013-06-10 12:35:00,18.42,18.43,18.41,18.41,45600.0,14.249,14.2567,14.2412,14.2412,45600.0
2013-06-10 12:40:00,18.41,18.42,18.39,18.39,38000.0,14.2412,14.249,14.2258,14.2258,38000.0
2013-06-10 12:45:00,18.39,18.4,18.37,18.38,49600.0,14.2258,14.2335,14.2103,14.218,49600.0
2013-06-10 12:50:00,18.38,18.38,18.35,18.36,21600.0,14.218,14.218,14.1948,14.2026,21600.0
2013-06-10 12:55:00,18.36,18.37,18.35,18.36,26600.0,14.2026,14.2103,14.1948,14.2026,26600.0
2013-06-10 13:00:00,18.36,18.38,18.35,18.38,17600.0,14.2026,14.218,14.1948,14.218,17600.0
2013-06-10 13:05:00,18.38,18.39,18.38,18.39,19000.0,14.218,14.2258,14.218,14.2258,19000.0
2013-06-10 13:10:00,18.39,18.39,18.36,18.36,30600.0,14.2258,14.2258,14.2026,14.2026,30600.0
2013-06-10 13:15:00,18.36,18.4,18.36,18.4,43600.0,14.2026,14.2335,14.2026,14.2335,43600.0
2013-06-10 13:20:00,18.4,18.42,18.4,18.42,39000.0,14.2335,14.249,14.2335,14.249,39000.0
2013-06-10 13:25:00,18.42,18.42,18.39,18.4,27000.0,14.249,14.249,14.2258,14.2335,27000.0
2013-06-10 13:30:00,18.39,18.4,18.38,18.39,20800.0,14.2258,14.2335,14.218,14.2258,20800.0
2013-06-10 13:35:00,18.39,18.4,18.38,18.4,9600.0,14.2258,14.2335,14.218,14.2335,9600.0
2013-06-10 13:40:00,18.4,18.41,18.39,18.4,34800.0,14.2335,14.2412,14.2258,14.2335,34800.0
2013-06-10 13:45:00,18.4,18.4,18.39,18.4,9200.0,14.2335,14.2335,14.2258,14.2335,9200.0
2013-06-10 13:50:00,18.39,18.4,18.39,18.4,14200.0,14.2258,14.2335,14.2258,14.2335,14200.0
2013-06-10 13:55:00,18.4,18.4,18.4,18.4,42000.0,14.2335,14.2335,14.2335,14.2335,42000.0
2013-06-10 14:00:00,18.4,18.4,18.36,18.36,72600.0,14.2335,14.2335,14.2026,14.2026,72600.0
2013-06-10 14:05:00,18.36,18.37,18.36,18.36,52000.0,14.2026,14.2103,14.2026,14.2026,52000.0
2013-06-10 14:10:00,18.36,18.36,18.31,18.33,59200.0,14.2026,14.2026,14.1639,14.1793,59200.0
2013-06-10 14:15:00,18.33,18.34,18.32,18.32,34200.0,14.1793,14.1871,14.1716,14.1716,34200.0
2013-06-10 14:20:00,18.33,18.36,18.33,18.36,9000.0,14.1793,14.2026,14.1793,14.2026,9000.0
2013-06-10 14:25:00,18.36,18.4,18.36,18.39,19400.0,14.2026,14.2335,14.2026,14.2258,19400.0
2013-06-10 14:30:00,18.4,18.43,18.4,18.42,44200.0,14.2335,14.2567,14.2335,14.249,44200.0
2013-06-10 14:35:00,18.42,18.43,18.41,18.43,19200.0,14.249,14.2567,14.2412,14.2567,19200.0
2013-06-10 14:40:00,18.43,18.43,18.4,18.41,101800.0,14.2567,14.2567,14.2335,14.2412,101800.0
2013-06-10 14:45:00,18.41,18.42,18.39,18.4,105000.0,14.2412,14.249,14.2258,14.2335,105000.0
2013-06-10 14:50:00,18.4,18.4,18.4,18.4,34600.0,14.2335,14.2335,14.2335,14.2335,34600.0
2013-06-10 14:55:00,18.41,18.43,18.4,18.41,37000.0,14.2412,14.2567,14.2335,14.2412,37000.0
2013-06-10 15:00:00,18.41,18.41,18.39,18.4,23000.0,14.2412,14.2412,14.2258,14.2335,23000.0
2013-06-10 15:05:00,18.41,18.42,18.4,18.42,22800.0,14.2412,14.249,14.2335,14.249,22800.0
2013-06-10 15:10:00,18.42,18.42,18.4,18.4,42400.0,14.249,14.249,14.2335,14.2335,42400.0
2013-06-10 15:15:00,18.4,18.41,18.39,18.41,20000.0,14.2335,14.2412,14.2258,14.2412,20000.0
2013-06-10 15:20:00,18.42,18.42,18.4,18.41,32800.0,14.249,14.249,14.2335,14.2412,32800.0
2013-06-10 15:25:00,18.4,18.41,18.39,18.4,33800.0,14.2335,14.2412,14.2258,14.2335,33800.0
2013-06-10 15:30:00,18.4,18.41,18.39,18.41,48800.0,14.2335,14.2412,14.2258,14.2412,48800.0
2013-06-10 15:35:00,18.41,18.45,18.41,18.45,37200.0,14.2412,14.2722,14.2412,14.2722,37200.0
2013-06-10 15:40:00,18.45,18.45,18.44,18.45,63000.0,14.2722,14.2722,14.2644,14.2722,63000.0
2013-06-10 15:45:00,18.45,18.45,18.42,18.42,44000.0,14.2722,14.2722,14.249,14.249,44000.0
2013-06-10 15:50:00,18.43,18.43,18.39,18.39,153600.0,14.2567,14.2567,14.2258,14.2258,153600.0
2013-06-10 15:55:00,18.39,18.41,18.38,18.41,157800.0,14.2258,14.2412,14.218,14.2412,157800.0
2013-06-11 09:30:00,18.24,18.26,18.13,18.16,55600.0,14.1097,14.1252,14.0246,14.0478,55600.0
2013-06-11 09:35:00,18.14,18.15,18.07,18.14,38800.0,14.0324,14.0401,13.9782,14.0324,38800.0
2013-06-11 09:40:00,18.14,18.18,18.13,18.18,78000.0,14.0324,14.0633,14.0246,14.0633,78000.0
2013-06-11 09:45:00,18.18,18.2,18.16,18.16,51800.0,14.0633,14.0788,14.0478,14.0478,51800.0
2013-06-11 09:50:00,18.17,18.22,18.16,18.22,53600.0,14.0556,14.0943,14.0478,14.0943,53600.0
2013-06-11 09:55:00,18.22,18.23,18.18,18.21,70600.0,14.0943,14.102,14.0633,14.0865,70600.0
2013-06-11 10:00:00,18.21,18.25,18.21,18.21,72400.0,14.0865,14.1175,14.0865,14.0865,72400.0
2013-06-11 10:05:00,18.2,18.21,18.16,18.18,50600.0,14.0788,14.0865,14.0478,14.0633,50600.0
2013-06-11 10:10:00,18.18,18.18,18.13,18.16,76200.0,14.0633,14.0633,14.0246,14.0478,76200.0
2013-06-11 10:15:00,18.16,18.16,18.13,18.16,35800.0,14.0478,14.0478,14.0246,14.0478,35800.0
2013-06-11 10:20:00,18.16,18.2,18.15,18.2,33600.0,14.0478,14.0788,14.0401,14.0788,33600.0
2013-06-11 10:25:00,18.19,18.21,18.19,18.19,17800.0,14.071,14.0865,14.071,14.071,17800.0
2013-06-11 10:30:00,18.19,18.24,18.19,18.24,13600.0,14.071,14.1097,14.071,14.1097,13600.0
2013-06-11 10:35:00,18.24,18.26,18.24,18.26,7000.0,14.1097,14.1252,14.1097,14.1252,7000.0
2013-06-11 10:40:00,18.25,18.28,18.25,18.28,12000.0,14.1175,14.1407,14.1175,14.1407,12000.0
2013-06-11 10:45:00,18.28,18.29,18.27,18.28,9000.0,14.1407,14.1484,14.1329,14.1407,9000.0
2013-06-11 10:50:00,18.29,18.29,18.27,18.28,20200.0,14.1484,14.1484,14.1329,14.1407,20200.0
2013-06-11 10:55:00,18.26,18.33,18.26,18.31,28800.0,14.1252,14.1793,14.1252,14.1639,28800.0
2013-06-11 11:00:00,18.31,18.32,18.28,18.3,22800.0,14.1639,14.1716,14.1407,14.1561,22800.0
2013-06-11 11:05:00,18.3,18.32,18.27,18.29,28000.0,14.1561,14.1716,14.1329,14.1484,28000.0
2013-06-11 11:10:00,18.29,18.33,18.28,18.31,38800.0,14.1484,14.1793,14.1407,14.1639,38800.0
2013-06-11 11:15:00,18.32,18.34,18.31,18.31,27600.0,14.1716,14.1871,14.1639,14.1639,27600.0
2013-06-11 11:20:00,18.31,18.33,18.31,18.31,29400.0,14.1639,14.1793,14.1639,14.1639,29400.0
2013-06-11 11:25:00,18.32,18.36,18.32,18.34,46800.0,14.1716,14.2026,14.1716,14.1871,46800.0
2013-06-11 11:30:00,18.34,18.36,18.33,18.34,62400.0,14.1871,14.2026,14.1793,14.1871,62400.0
2013-06-11 11:35:00,18.34,18.34,18.32,18.32,65000.0,14.1871,14.1871,14.1716,14.1716,65000.0
2013-06-11 11:40:00,18.32,18.33,18.3,18.31,42600.0,14.1716,14.1793,14.1561,14.1639,42600.0
2013-06-11 11:45:00,18.32,18.34,18.32,18.33,21200.0,14.1716,14.1871,14.1716,14.1793,21200.0
2013-06-11 11:50:00,18.34,18.34,18.31,18.33,47600.0,14.1871,14.1871,14.1639,14.1793,47600.0
2013-06-11 11:55:00,18.33,18.36,18.33,18.36,33800.0,14.1793,14.2026,14.1793,14.2026,33800.0
2013-06-11 12:00:00,18.36,18.38,18.36,18.38,32600.0,14.2026,14.218,14.2026,14.218,32600.0
2013-06-11 12:05:00,18.38,18.4,18.38,18.4,36000.0,14.218,14.2335,14.218,14.2335,36000.0
2013-06-11 12:10:00,18.4,18.41,18.39,18.41,24400.0,14.2335,14.2412,14.2258,14.2412,24400.0
2013-06-11 12:15:00,18.4,18.41,18.37,18.37,33200.0,14.2335,14.2412,14.2103,14.2103,33200.0
2013-06-11 12:20:00,18.37,18.38,18.36,18.38,21600.0,14.2103,14.218,14.2026,14.218,21600.0
2013-06-11 12:25:00,18.38,18.39,18.38,18.39,26400.0,14.218,14.2258,14.218,14.2258,26400.0
2013-06-11 12:30:00,18.39,18.42,18.39,18.42,26400.0,14.2258,14.249,14.2258,14.249,26400.0
2013-06-11 12:35:00,18.42,18.43,18.41,18.43,35200.0,14.249,14.2567,14.2412,14.2567,35200.0
2013-06-11 12:40:00,18.43,18.45,18.43,18.45,21400.0,14.2567,14.2722,14.2567,14.2722,21400.0
2013-06-11 12:45:00,18.45,18.46,18.43,18.44,50000.0,14.2722,14.2799,14.2567,14.2644,50000.0
2013-06-11 12:50:00,18.43,18.43,18.41,18.42,117800.0,14.2567,14.2567,14.2412,14.249,117800.0
2013-06-11 12:55:00,18.42,18.43,18.41,18.43,40800.0,14.249,14.2567,14.2412,14.2567,40800.0
2013-06-11 13:00:00,18.43,18.46,18.43,18.45,33000.0,14.2567,14.2799,14.2567,14.2722,33000.0
2013-06-11 13:05:00,18.46,18.46,18.45,18.46,32800.0,14.2799,14.2799,14.2722,14.2799,32800.0
2013-06-11 13:10:00,18.45,18.46,18.44,18.45,43600.0,14.2722,14.2799,14.2644,14.2722,43600.0
2013-06-11 13:15:00,18.45,18.45,18.42,18.42,52800.0,14.2722,14.2722,14.249,14.249,52800.0
2013-06-11 13:20:00,18.42,18.42,18.4,18.42,47400.0,14.249,14.249,14.2335,14.249,47400.0
2013-06-11 13:25:00,18.42,18.43,18.39,18.39,112600.0,14.249,14.2567,14.2258,14.2258,112600.0
2013-06-11 13:30:00,18.38,18.38,18.35,18.35,71000.0,14.218,14.218,14.1948,14.1948,71000.0
2013-06-11 13:35:00,18.35,18.36,18.35,18.36,59200.0,14.1948,14.2026,14.1948,14.2026,59200.0
2013-06-11 13:40:00,18.36,18.39,18.35,18.39,66800.0,14.2026,14.2258,14.1948,14.2258,66800.0
2013-06-11 13:45:00,18.39,18.39,18.37,18.38,58000.0,14.2258,14.2258,14.2103,14.218,58000.0
2013-06-11 13:50:00,18.38,18.4,18.38,18.39,66800.0,14.218,14.2335,14.218,14.2258,66800.0
2013-06-11 13:55:00,18.39,18.4,18.36,18.36,74600.0,14.2258,14.2335,14.2026,14.2026,74600.0
2013-06-11 14:00:00,18.36,18.39,18.35,18.38,79600.0,14.2026,14.2258,14.1948,14.218,79600.0
2013-06-11 14:05:00,18.38,18.39,18.36,18.38,41800.0,14.218,14.2258,14.2026,14.218,41800.0
2013-06-11 14:10:00,18.38,18.41,18.38,18.4,66600.0,14.218,14.2412,14.218,14.2335,66600.0
2013-06-11 14:15:00,18.4,18.42,18.4,18.42,58800.0,14.2335,14.249,14.2335,14.249,58800.0
2013-06-11 14:20:00,18.42,18.43,18.42,18.43,47200.0,14.249,14.2567,14.249,14.2567,47200.0
2013-06-11 14:25:00,18.43,18.45,18.42,18.45,49600.0,14.2567,14.2722,14.249,14.2722,49600.0
2013-06-11 14:30:00,18.45,18.46,18.43,18.45,67800.0,14.2722,14.2799,14.2567,14.2722,67800.0
2013-06-11 14:35:00,18.45,18.48,18.45,18.47,65600.0,14.2722,14.2954,14.2722,14.2876,65600.0
2013-06-11 14:40:00,18.47,18.48,18.45,18.46,74600.0,14.2876,14.2954,14.2722,14.2799,74600.0
2013-06-11 14:45:00,18.46,18.47,18.45,18.47,79600.0,14.2799,14.2876,14.2722,14.2876,79600.0
2013-06-11 14:50:00,18.47,18.48,18.45,18.46,90200.0,14.2876,14.2954,14.2722,14.2799,90200.0
2013-06-11 14:55:00,18.46,18.5,18.46,18.5,106400.0,14.2799,14.3109,14.2799,14.3109,106400.0
2013-06-11 15:00:00,18.51,18.52,18.48,18.49,85600.0,14.3186,14.3263,14.2954,14.3031,85600.0
2013-06-11 15:05:00,18.49,18.5,18.47,18.47,77800.0,14.3031,14.3109,14.2876,14.2876,77800.0
2013-06-11 15:10:00,18.47,18.49,18.47,18.49,47200.0,14.2876,14.3031,14.2876,14.3031,47200.0
2013-06-11 15:15:00,18.49,18.5,18.49,18.5,71200.0,14.3031,14.3109,14.3031,14.3109,71200.0
2013-06-11 15:20:00,18.5,18.55,18.49,18.55,142400.0,14.3109,14.3495,14.3031,14.3495,142400.0
2013-06-11 15:25:00,18.55,18.55,18.52,18.52,102200.0,14.3495,14.3495,14.3263,14.3263,102200.0
2013-06-11 15:30:00,18.52,18.52,18.48,18.5,127000.0,14.3263,14.3263,14.2954,14.3109,127000.0
2013-06-11 15:35:00,18.5,18.5,18.49,18.5,123800.0,14.3109,14.3109,14.3031,14.3109,123800.0
2013-06-11 15:40:00,18.5,18.5,18.45,18.46,144000.0,14.3109,14.3109,14.2722,14.2799,144000.0
2013-06-11 15:45:00,18.46,18.46,18.4,18.42,130800.0,14.2799,14.2799,14.2335,14.249,130800.0
2013-06-11 15:50:00,18.42,18.42,18.38,18.39,162600.0,14.249,14.249,14.218,14.2258,162600.0
2013-06-11 15:55:00,18.38,18.4,18.38,18.39,285600.0,14.218,14.2335,14.218,14.2258,285600.0
2013-06-12 09:30:00,18.56,18.56,18.47,18.5,46600.0,14.3573,14.3573,14.2876,14.3109,46600.0
2013-06-12 09:35:00,18.52,18.54,18.48,18.48,20400.0,14.3263,14.3418,14.2954,14.2954,20400.0
2013-06-12 09:40:00,18.47,18.49,18.43,18.46,34200.0,14.2876,14.3031,14.2567,14.2799,34200.0
2013-06-12 09:45:00,18.47,18.48,18.43,18.46,52200.0,14.2876,14.2954,14.2567,14.2799,52200.0
2013-06-12 09:50:00,18.46,18.5,18.45,18.49,32200.0,14.2799,14.3109,14.2722,14.3031,32200.0
2013-06-12 09:55:00,18.49,18.51,18.46,18.47,36800.0,14.3031,14.3186,14.2799,14.2876,36800.0
2013-06-12 10:00:00,18.47,18.47,18.41,18.42,32200.0,14.2876,14.2876,14.2412,14.249,32200.0
2013-06-12 10:05:00,18.42,18.42,18.39,18.41,32400.0,14.249,14.249,14.2258,14.2412,32400.0
2013-06-12 10:10:00,18.4,18.42,18.37,18.41,40800.0,14.2335,14.249,14.2103,14.2412,40800.0
2013-06-12 10:15:00,18.42,18.44,18.38,18.4,45000.0,14.249,14.2644,14.218,14.2335,45000.0
2013-06-12 10:20:00,18.4,18.45,18.4,18.42,35000.0,14.2335,14.2722,14.2335,14.249,35000.0
2013-06-12 10:25:00,18.42,18.43,18.41,18.43,45400.0,14.249,14.2567,14.2412,14.2567,45400.0
2013-06-12 10:30:00,18.43,18.48,18.43,18.47,31400.0,14.2567,14.2954,14.2567,14.2876,31400.0
2013-06-12 10:35:00,18.46,18.47,18.44,18.45,88400.0,14.2799,14.2876,14.2644,14.2722,88400.0
2013-06-12 10:40:00,18.45,18.47,18.42,18.47,31400.0,14.2722,14.2876,14.249,14.2876,31400.0
2013-06-12 10:45:00,18.47,18.47,18.41,18.45,32400.0,14.2876,14.2876,14.2412,14.2722,32400.0
2013-06-12 10:50:00,18.45,18.46,18.42,18.46,68000.0,14.2722,14.2799,14.249,14.2799,68000.0
2013-06-12 10:55:00,18.46,18.46,18.43,18.44,48400.0,14.2799,14.2799,14.2567,14.2644,48400.0
2013-06-12 11:00:00,18.44,18.45,18.42,18.43,22800.0,14.2644,14.2722,14.249,14.2567,22800.0
2013-06-12 11:05:00,18.43,18.45,18.42,18.43,25600.0,14.2567,14.2722,14.249,14.2567,25600.0
2013-06-12 11:10:00,18.43,18.44,18.43,18.43,58800.0,14.2567,14.2644,14.2567,14.2567,58800.0
2013-06-12 11:15:00,18.43,18.43,18.4,18.42,52200.0,14.2567,14.2567,14.2335,14.249,52200.0
2013-06-12 11:20:00,18.43,18.43,18.4,18.4,59400.0,14.2567,14.2567,14.2335,14.2335,59400.0
2013-06-12 11:25:00,18.4,18.41,18.38,18.41,40000.0,14.2335,14.2412,14.218,14.2412,40000.0
2013-06-12 11:30:00,18.4,18.43,18.4,18.43,73800.0,14.2335,14.2567,14.2335,14.2567,73800.0
2013-06-12 11:35:00,18.43,18.45,18.4,18.41,27200.0,14.2567,14.2722,14.2335,14.2412,27200.0
2013-06-12 11:40:00,18.41,18.41,18.4,18.41,38400.0,14.2412,14.2412,14.2335,14.2412,38400.0
2013-06-12 11:45:00,18.41,18.41,18.35,18.36,27800.0,14.2412,14.2412,14.1948,14.2026,27800.0
2013-06-12 11:50:00,18.36,18.37,18.34,18.34,45200.0,14.2026,14.2103,14.1871,14.1871,45200.0
2013-06-12 11:55:00,18.35,18.36,18.32,18.34,34200.0,14.1948,14.2026,14.1716,14.1871,34200.0
2013-06-12 12:00:00,18.34,18.36,18.33,18.35,32800.0,14.1871,14.2026,14.1793,14.1948,32800.0
2013-06-12 12:05:00,18.34,18.35,18.33,18.35,31800.0,14.1871,14.1948,14.1793,14.1948,31800.0
2013-06-12 12:10:00,18.34,18.34,18.3,18.3,63600.0,14.1871,14.1871,14.1561,14.1561,63600.0
2013-06-12 12:15:00,18.3,18.32,18.3,18.32,36800.0,14.1561,14.1716,14.1561,14.1716,36800.0
2013-06-12 12:20:00,18.32,18.35,18.31,18.34,26000.0,14.1716,14.1948,14.1639,14.1871,26000.0
2013-06-12 12:25:00,18.34,18.35,18.32,18.32,30000.0,14.1871,14.1948,14.1716,14.1716,30000.0
2013-06-12 12:30:00,18.32,18.33,18.29,18.31,23200.0,14.1716,14.1793,14.1484,14.1639,23200.0
2013-06-12 12:35:00,18.3,18.3,18.25,18.26,18800.0,14.1561,14.1561,14.1175,14.1252,18800.0
2013-06-12 12:40:00,18.25,18.28,18.24,18.28,28200.0,14.1175,14.1407,14.1097,14.1407,28200.0
2013-06-12 12:45:00,18.28,18.29,18.27,18.28,21600.0,14.1407,14.1484,14.1329,14.1407,21600.0
2013-06-12 12:50:00,18.29,18.31,18.28,18.3,15800.0,14.1484,14.1639,14.1407,14.1561,15800.0
2013-06-12 12:55:00,18.3,18.31,18.29,18.29,5400.0,14.1561,14.1639,14.1484,14.1484,5400.0
2013-06-12 13:00:00,18.29,18.3,18.28,18.29,16600.0,14.1484,14.1561,14.1407,14.1484,16600.0
2013-06-12 13:05:00,18.28,18.34,18.28,18.33,44600.0,14.1407,14.1871,14.1407,14.1793,44600.0
2013-06-12 13:10:00,18.33,18.34,18.31,18.32,15000.0,14.1793,14.1871,14.1639,14.1716,15000.0
2013-06-12 13:15:00,18.31,18.31,18.3,18.31,9200.0,14.1639,14.1639,14.1561,14.1639,9200.0
2013-06-12 13:20:00,18.31,18.31,18.28,18.28,20800.0,14.1639,14.1639,14.1407,14.1407,20800.0
2013-06-12 13:25:00,18.28,18.32,18.27,18.31,21600.0,14.1407,14.1716,14.1329,14.1639,21600.0
2013-06-12 13:30:00,18.3,18.32,18.3,18.3,17400.0,14.1561,14.1716,14.1561,14.1561,17400.0
2013-06-12 13:35:00,18.3,18.3,18.27,18.28,11200.0,14.1561,14.1561,14.1329,14.1407,11200.0
2013-06-12 13:40:00,18.27,18.32,18.26,18.32,35400.0,14.1329,14.1716,14.1252,14.1716,35400.0
2013-06-12 13:45:00,18.32,18.34,18.31,18.31,24800.0,14.1716,14.1871,14.1639,14.1639,24800.0
2013-06-12 13:50:00,18.31,18.32,18.29,18.32,21000.0,14.1639,14.1716,14.1484,14.1716,21000.0
2013-06-12 13:55:00,18.33,18.33,18.31,18.32,29800.0,14.1793,14.1793,14.1639,14.1716,29800.0
2013-06-12 14:00:00,18.32,18.32,18.27,18.28,22800.0,14.1716,14.1716,14.1329,14.1407,22800.0
2013-06-12 14:05:00,18.28,18.29,18.26,18.28,29800.0,14.1407,14.1484,14.1252,14.1407,29800.0
2013-06-12 14:10:00,18.28,18.29,18.23,18.24,39000.0,14.1407,14.1484,14.102,14.1097,39000.0
2013-06-12 14:15:00,18.24,18.24,18.21,18.24,26800.0,14.1097,14.1097,14.0865,14.1097,26800.0
2013-06-12 14:20:00,18.24,18.26,18.23,18.23,36000.0,14.1097,14.1252,14.102,14.102,36000.0
2013-06-12 14:25:00,18.23,18.24,18.22,18.22,30600.0,14.102,14.1097,14.0943,14.0943,30600.0
2013-06-12 14:30:00,18.22,18.23,18.2,18.21,35200.0,14.0943,14.102,14.0788,14.0865,35200.0
2013-06-12 14:35:00,18.21,18.24,18.21,18.24,20200.0,14.0865,14.1097,14.0865,14.1097,20200.0
2013-06-12 14:40:00,18.24,18.27,18.24,18.26,48200.0,14.1097,14.1329,14.1097,14.1252,48200.0
2013-06-12 14:45:00,18.26,18.26,18.22,18.23,51200.0,14.1252,14.1252,14.0943,14.102,51200.0
2013-06-12 14:50:00,18.22,18.25,18.22,18.25,60800.0,14.0943,14.1175,14.0943,14.1175,60800.0
2013-06-12 14:55:00,18.25,18.25,18.24,18.25,46200.0,14.1175,14.1175,14.1097,14.1175,46200.0
2013-06-12 15:00:00,18.25,18.26,18.23,18.25,68000.0,14.1175,14.1252,14.102,14.1175,68000.0
2013-06-12 15:05:00,18.25,18.28,18.24,18.27,137800.0,14.1175,14.1407,14.1097,14.1329,137800.0
2013-06-12 15:10:00,18.27,18.27,18.23,18.25,75400.0,14.1329,14.1329,14.102,14.1175,75400.0
2013-06-12 15:15:00,18.25,18.25,18.21,18.21,35200.0,14.1175,14.1175,14.0865,14.0865,35200.0
2013-06-12 15:20:00,18.21,18.22,18.18,18.22,53200.0,14.0865,14.0943,14.0633,14.0943,53200.0
2013-06-12 15:25:00,18.22,18.22,18.21,18.21,71200.0,14.0943,14.0943,14.0865,14.0865,71200.0
2013-06-12 15:30:00,18.21,18.21,18.19,18.19,51400.0,14.0865,14.0865,14.071,14.071,51400.0
2013-06-12 15:35:00,18.19,18.22,18.19,18.22,60200.0,14.071,14.0943,14.071,14.0943,60200.0
2013-06-12 15:40:00,18.22,18.22,18.19,18.19,43400.0,14.0943,14.0943,14.071,14.071,43400.0
2013-06-12 15:45:00,18.19,18.2,18.18,18.19,105200.0,14.071,14.0788,14.0633,14.071,105200.0
2013-06-12 15:50:00,18.19,18.2,18.18,18.2,290200.0,14.071,14.0788,14.0633,14.0788,290200.0
2013-06-12 15:55:00,18.2,18.2,18.17,18.18,276600.0,14.0788,14.0788,14.0556,14.0633,276600.0
2013-06-13 09:30:00,18.18,18.2,18.13,18.14,35800.0,14.0633,14.0788,14.0246,14.0324,35800.0
2013-06-13 09:35:00,18.12,18.14,18.08,18.13,34000.0,14.0169,14.0324,13.986,14.0246,34000.0
2013-06-13 09:40:00,18.14,18.18,18.13,18.18,34000.0,14.0324,14.0633,14.0246,14.0633,34000.0
2013-06-13 09:45:00,18.19,18.22,18.18,18.21,62000.0,14.071,14.0943,14.0633,14.0865,62000.0
2013-06-13 09:50:00,18.22,18.23,18.18,18.23,37600.0,14.0943,14.102,14.0633,14.102,37600.0
2013-06-13 09:55:00,18.23,18.28,18.22,18.27,26000.0,14.102,14.1407,14.0943,14.1329,26000.0
2013-06-13 10:00:00,18.27,18.36,18.26,18.34,40000.0,14.1329,14.2026,14.1252,14.1871,40000.0
2013-06-13 10:05:00,18.33,18.36,18.27,18.29,108800.0,14.1793,14.2026,14.1329,14.1484,108800.0
2013-06-13 10:10:00,18.29,18.29,18.25,18.27,81400.0,14.1484,14.1484,14.1175,14.1329,81400.0
2013-06-13 10:15:00,18.27,18.31,18.26,18.3,28200.0,14.1329,14.1639,14.1252,14.1561,28200.0
2013-06-13 10:20:00,18.3,18.31,18.27,18.3,25400.0,14.1561,14.1639,14.1329,14.1561,25400.0
2013-06-13 10:25:00,18.3,18.32,18.28,18.29,28200.0,14.1561,14.1716,14.1407,14.1484,28200.0
2013-06-13 10:30:00,18.29,18.33,18.29,18.33,34800.0,14.1484,14.1793,14.1484,14.1793,34800.0
2013-06-13 10:35:00,18.33,18.35,18.31,18.32,54200.0,14.1793,14.1948,14.1639,14.1716,54200.0
2013-06-13 10:40:00,18.32,18.34,18.32,18.33,36800.0,14.1716,14.1871,14.1716,14.1793,36800.0
2013-06-13 10:45:00,18.33,18.35,18.32,18.33,24600.0,14.1793,14.1948,14.1716,14.1793,24600.0
2013-06-13 10:50:00,18.34,18.38,18.33,18.36,40400.0,14.1871,14.218,14.1793,14.2026,40400.0
2013-06-13 10:55:00,18.36,18.38,18.34,18.34,30000.0,14.2026,14.218,14.1871,14.1871,30000.0
2013-06-13 11:00:00,18.35,18.37,18.32,18.33,30800.0,14.1948,14.2103,14.1716,14.1793,30800.0
2013-06-13 11:05:00,18.32,18.34,18.31,18.33,23000.0,14.1716,14.1871,14.1639,14.1793,23000.0
2013-06-13 11:10:00,18.34,18.36,18.32,18.36,56400.0,14.1871,14.2026,14.1716,14.2026,56400.0
2013-06-13 11:15:00,18.36,18.36,18.34,18.36,39400.0,14.2026,14.2026,14.1871,14.2026,39400.0
2013-06-13 11:20:00,18.36,18.38,18.36,18.38,26400.0,14.2026,14.218,14.2026,14.218,26400.0
2013-06-13 11:25:00,18.38,18.41,18.38,18.4,37400.0,14.218,14.2412,14.218,14.2335,37400.0
2013-06-13 11:30:00,18.4,18.4,18.35,18.36,22000.0,14.2335,14.2335,14.1948,14.2026,22000.0
2013-06-13 11:35:00,18.36,18.38,18.34,18.36,34800.0,14.2026,14.218,14.1871,14.2026,34800.0
2013-06-13 11:40:00,18.37,18.4,18.36,18.4,15400.0,14.2103,14.2335,14.2026,14.2335,15400.0
2013-06-13 11:45:00,18.39,18.42,18.39,18.42,44800.0,14.2258,14.249,14.2258,14.249,44800.0
2013-06-13 11:50:00,18.42,18.44,18.4,18.41,28800.0,14.249,14.2644,14.2335,14.2412,28800.0
2013-06-13 11:55:00,18.41,18.42,18.4,18.42,22600.0,14.2412,14.249,14.2335,14.249,22600.0
2013-06-13 12:00:00,18.42,18.43,18.41,18.43,24600.0,14.249,14.2567,14.2412,14.2567,24600.0
2013-06-13 12:05:00,18.43,18.43,18.41,18.43,22400.0,14.2567,14.2567,14.2412,14.2567,22400.0
2013-06-13 12:10:00,18.43,18.43,18.41,18.42,19800.0,14.2567,14.2567,14.2412,14.249,19800.0
2013-06-13 12:15:00,18.42,18.43,18.41,18.43,14600.0,14.249,14.2567,14.2412,14.2567,14600.0
2013-06-13 12:20:00,18.43,18.44,18.42,18.44,25400.0,14.2567,14.2644,14.249,14.2644,25400.0
2013-06-13 12:25:00,18.44,18.45,18.43,18.43,18200.0,14.2644,14.2722,14.2567,14.2567,18200.0
2013-06-13 12:30:00,18.43,18.44,18.42,18.43,23400.0,14.2567,14.2644,14.249,14.2567,23400.0
2013-06-13 12:35:00,18.43,18.47,18.43,18.47,22800.0,14.2567,14.2876,14.2567,14.2876,22800.0
2013-06-13 12:40:00,18.46,18.46,18.45,18.45,9200.0,14.2799,14.2799,14.2722,14.2722,9200.0
2013-06-13 12:45:00,18.45,18.46,18.45,18.46,10800.0,14.2722,14.2799,14.2722,14.2799,10800.0
2013-06-13 12:50:00,18.46,18.49,18.46,18.48,21800.0,14.2799,14.3031,14.2799,14.2954,21800.0
2013-06-13 12:55:00,18.48,18.52,18.48,18.51,19600.0,14.2954,14.3263,14.2954,14.3186,19600.0
2013-06-13 13:00:00,18.52,18.52,18.47,18.47,24200.0,14.3263,14.3263,14.2876,14.2876,24200.0
2013-06-13 13:05:00,18.47,18.47,18.46,18.47,22800.0,14.2876,14.2876,14.2799,14.2876,22800.0
2013-06-13 13:10:00,18.47,18.49,18.46,18.49,24600.0,14.2876,14.3031,14.2799,14.3031,24600.0
2013-06-13 13:15:00,18.49,18.52,18.48,18.5,53800.0,14.3031,14.3263,14.2954,14.3109,53800.0
2013-06-13 13:20:00,18.5,18.5,18.48,18.48,10200.0,14.3109,14.3109,14.2954,14.2954,10200.0
2013-06-13 13:25:00,18.48,18.49,18.47,18.49,20400.0,14.2954,14.3031,14.2876,14.3031,20400.0
2013-06-13 13:30:00,18.49,18.5,18.48,18.5,16400.0,14.3031,14.3109,14.2954,14.3109,16400.0
2013-06-13 13:35:00,18.5,18.5,18.48,18.5,21000.0,14.3109,14.3109,14.2954,14.3109,21000.0
2013-06-13 13:40:00,18.5,18.5,18.49,18.5,10000.0,14.3109,14.3109,14.3031,14.3109,10000.0
2013-06-13 13:45:00,18.5,18.53,18.5,18.53,28800.0,14.3109,14.3341,14.3109,14.3341,28800.0
2013-06-13 13:50:00,18.53,18.57,18.53,18.57,35400.0,14.3341,14.365,14.3341,14.365,35400.0
2013-06-13 13:55:00,18.57,18.58,18.56,18.57,32000.0,14.365,14.3727,14.3573,14.365,32000.0
2013-06-13 14:00:00,18.57,18.6,18.56,18.6,38000.0,14.365,14.3882,14.3573,14.3882,38000.0
2013-06-13 14:05:00,18.6,18.6,18.6,18.6,10800.0,14.3882,14.3882,14.3882,14.3882,10800.0
2013-06-13 14:10:00,18.61,18.61,18.6,18.61,26000.0,14.3959,14.3959,14.3882,14.3959,26000.0
2013-06-13 14:15:00,18.61,18.64,18.61,18.63,32800.0,14.3959,14.4191,14.3959,14.4114,32800.0
2013-06-13 14:20:00,18.63,18.64,18.62,18.63,29800.0,14.4114,14.4191,14.4037,14.4114,29800.0
2013-06-13 14:25:00,18.63,18.65,18.61,18.61,33200.0,14.4114,14.4269,14.3959,14.3959,33200.0
2013-06-13 14:30:00,18.61,18.64,18.61,18.63,33200.0,14.3959,14.4191,14.3959,14.4114,33200.0
2013-06-13 14:35:00,18.63,18.63,18.61,18.62,30000.0,14.4114,14.4114,14.3959,14.4037,30000.0
2013-06-13 14:40:00,18.62,18.62,18.58,18.58,26000.0,14.4037,14.4037,14.3727,14.3727,26000.0
2013-06-13 14:45:00,18.58,18.58,18.54,18.55,29200.0,14.3727,14.3727,14.3418,14.3495,29200.0
2013-06-13 14:50:00,18.54,18.55,18.53,18.54,71400.0,14.3418,14.3495,14.3341,14.3418,71400.0
2013-06-13 14:55:00,18.54,18.57,18.54,18.56,32000.0,14.3418,14.365,14.3418,14.3573,32000.0
2013-06-13 15:00:00,18.56,18.59,18.56,18.58,27000.0,14.3573,14.3805,14.3573,14.3727,27000.0
2013-06-13 15:05:00,18.58,18.59,18.55,18.58,81600.0,14.3727,14.3805,14.3495,14.3727,81600.0
2013-06-13 15:10:00,18.58,18.59,18.58,18.59,29600.0,14.3727,14.3805,14.3727,14.3805,29600.0
2013-06-13 15:15:00,18.59,18.59,18.56,18.56,43200.0,14.3805,14.3805,14.3573,14.3573,43200.0
2013-06-13 15:20:00,18.56,18.57,18.56,18.57,32600.0,14.3573,14.365,14.3573,14.365,32600.0
2013-06-13 15:25:00,18.57,18.58,18.57,18.57,38800.0,14.365,14.3727,14.365,14.365,38800.0
2013-06-13 15:30:00,18.57,18.58,18.55,18.57,45800.0,14.365,14.3727,14.3495,14.365,45800.0
2013-06-13 15:35:00,18.57,18.59,18.56,18.59,67000.0,14.365,14.3805,14.3573,14.3805,67000.0
2013-06-13 15:40:00,18.59,18.63,18.59,18.62,46200.0,14.3805,14.4114,14.3805,14.4037,46200.0
2013-06-13 15:45:00,18.63,18.66,18.62,18.66,98600.0,14.4114,14.4346,14.4037,14.4346,98600.0
2013-06-13 15:50:00,18.65,18.65,18.6,18.61,76200.0,14.4269,14.4269,14.3882,14.3959,76200.0
2013-06-13 15:55:00,18.61,18.64,18.6,18.63,229200.0,14.3959,14.4191,14.3882,14.4114,229200.0
2013-06-14 09:30:00,18.61,18.68,18.59,18.61,44800.0,14.3959,14.4501,14.3805,14.3959,44800.0
2013-06-14 09:35:00,18.6,18.6,18.53,18.53,12600.0,14.3882,14.3882,14.3341,14.3341,12600.0
2013-06-14 09:40:00,18.54,18.58,18.52,18.57,19600.0,14.3418,14.3727,14.3263,14.365,19600.0
2013-06-14 09:45:00,18.56,18.66,18.56,18.66,37200.0,14.3573,14.4346,14.3573,14.4346,37200.0
2013-06-14 09:50:00,18.66,18.66,18.63,18.63,10200.0,14.4346,14.4346,14.4114,14.4114,10200.0
2013-06-14 09:55:00,18.63,18.67,18.63,18.67,14000.0,14.4114,14.4424,14.4114,14.4424,14000.0
2013-06-14 10:00:00,18.67,18.7,18.66,18.68,30800.0,14.4424,14.4656,14.4346,14.4501,30800.0
2013-06-14 10:05:00,18.68,18.68,18.66,18.67,13800.0,14.4501,14.4501,14.4346,14.4424,13800.0
2013-06-14 10:10:00,18.67,18.68,18.65,18.68,18800.0,14.4424,14.4501,14.4269,14.4501,18800.0
2013-06-14 10:15:00,18.68,18.71,18.66,18.71,72600.0,14.4501,14.4733,14.4346,14.4733,72600.0
2013-06-14 10:20:00,18.7,18.72,18.7,18.7,17000.0,14.4656,14.481,14.4656,14.4656,17000.0
2013-06-14 10:25:00,18.7,18.7,18.66,18.68,16800.0,14.4656,14.4656,14.4346,14.4501,16800.0
2013-06-14 10:30:00,18.68,18.71,18.68,18.7,21200.0,14.4501,14.4733,14.4501,14.4656,21200.0
2013-06-14 10:35:00,18.71,18.71,18.66,18.66,27600.0,14.4733,14.4733,14.4346,14.4346,27600.0
2013-06-14 10:40:00,18.67,18.67,18.65,18.65,21800.0,14.4424,14.4424,14.4269,14.4269,21800.0
2013-06-14 10:45:00,18.66,18.66,18.63,18.64,41000.0,14.4346,14.4346,14.4114,14.4191,41000.0
2013-06-14 10:50:00,18.65,18.65,18.62,18.63,31400.0,14.4269,14.4269,14.4037,14.4114,31400.0
2013-06-14 10:55:00,18.63,18.64,18.59,18.6,45000.0,14.4114,14.4191,14.3805,14.3882,45000.0
2013-06-14 11:00:00,18.6,18.61,18.58,18.61,27600.0,14.3882,14.3959,14.3727,14.3959,27600.0
2013-06-14 11:05:00,18.61,18.61,18.58,18.58,25000.0,14.3959,14.3959,14.3727,14.3727,25000.0
2013-06-14 11:10:00,18.58,18.59,18.57,18.58,17600.0,14.3727,14.3805,14.365,14.3727,17600.0
2013-06-14 11:15:00,18.58,18.6,18.58,18.59,22600.0,14.3727,14.3882,14.3727,14.3805,22600.0
2013-06-14 11:20:00,18.59,18.63,18.59,18.63,20600.0,14.3805,14.4114,14.3805,14.4114,20600.0
2013-06-14 11:25:00,18.63,18.64,18.63,18.63,12800.0,14.4114,14.4191,14.4114,14.4114,12800.0
2013-06-14 11:30:00,18.63,18.64,18.59,18.6,42800.0,14.4114,14.4191,14.3805,14.3882,42800.0
2013-06-14 11:35:00,18.6,18.63,18.59,18.61,39000.0,14.3882,14.4114,14.3805,14.3959,39000.0
2013-06-14 11:40:00,18.61,18.61,18.57,18.57,35000.0,14.3959,14.3959,14.365,14.365,35000.0
2013-06-14 11:45:00,18.57,18.58,18.54,18.54,41200.0,14.365,14.3727,14.3418,14.3418,41200.0
2013-06-14 11:50:00,18.54,18.55,18.53,18.55,24200.0,14.3418,14.3495,14.3341,14.3495,24200.0
2013-06-14 11:55:00,18.55,18.58,18.54,18.58,33800.0,14.3495,14.3727,14.3418,14.3727,33800.0
2013-06-14 12:00:00,18.57,18.57,18.54,18.55,21800.0,14.365,14.365,14.3418,14.3495,21800.0
2013-06-14 12:05:00,18.55,18.58,18.55,18.58,22000.0,14.3495,14.3727,14.3495,14.3727,22000.0
2013-06-14 12:10:00,18.58,18.58,18.57,18.57,7600.0,14.3727,14.3727,14.365,14.365,7600.0
2013-06-14 12:15:00,18.57,18.61,18.56,18.61,18800.0,14.365,14.3959,14.3573,14.3959,18800.0
2013-06-14 12:20:00,18.61,18.61,18.6,18.6,28200.0,14.3959,14.3959,14.3882,14.3882,28200.0
2013-06-14 12:25:00,18.6,18.61,18.6,18.61,23600.0,14.3882,14.3959,14.3882,14.3959,23600.0
2013-06-14 12:30:00,18.61,18.61,18.59,18.6,23400.0,14.3959,14.3959,14.3805,14.3882,23400.0
2013-06-14 12:35:00,18.6,18.61,18.59,18.61,21200.0,14.3882,14.3959,14.3805,14.3959,21200.0
2013-06-14 12:40:00,18.61,18.61,18.58,18.59,26600.0,14.3959,14.3959,14.3727,14.3805,26600.0
2013-06-14 12:45:00,18.58,18.58,18.54,18.54,33000.0,14.3727,14.3727,14.3418,14.3418,33000.0
2013-06-14 12:50:00,18.55,18.56,18.54,18.54,18000.0,14.3495,14.3573,14.3418,14.3418,18000.0
2013-06-14 12:55:00,18.55,18.55,18.51,18.52,19800.0,14.3495,14.3495,14.3186,14.3263,19800.0
2013-06-14 13:00:00,18.51,18.52,18.49,18.49,25800.0,14.3186,14.3263,14.3031,14.3031,25800.0
2013-06-14 13:05:00,18.49,18.52,18.49,18.52,23200.0,14.3031,14.3263,14.3031,14.3263,23200.0
2013-06-14 13:10:00,18.52,18.53,18.51,18.53,23000.0,14.3263,14.3341,14.3186,14.3341,23000.0
2013-06-14 13:15:00,18.53,18.53,18.5,18.5,44000.0,14.3341,14.3341,14.3109,14.3109,44000.0
2013-06-14 13:20:00,18.5,18.5,18.48,18.48,14600.0,14.3109,14.3109,14.2954,14.2954,14600.0
2013-06-14 13:25:00,18.48,18.48,18.44,18.45,21400.0,14.2954,14.2954,14.2644,14.2722,21400.0
2013-06-14 13:30:00,18.43,18.48,18.43,18.48,39200.0,14.2567,14.2954,14.2567,14.2954,39200.0
2013-06-14 13:35:00,18.47,18.48,18.45,18.46,18800.0,14.2876,14.2954,14.2722,14.2799,18800.0
2013-06-14 13:40:00,18.46,18.5,18.46,18.5,16200.0,14.2799,14.3109,14.2799,14.3109,16200.0
2013-06-14 13:45:00,18.5,18.53,18.5,18.53,19600.0,14.3109,14.3341,14.3109,14.3341,19600.0
2013-06-14 13:50:00,18.53,18.53,18.49,18.5,20000.0,14.3341,14.3341,14.3031,14.3109,20000.0
2013-06-14 13:55:00,18.5,18.51,18.5,18.5,17800.0,14.3109,14.3186,14.3109,14.3109,17800.0
2013-06-14 14:00:00,18.5,18.5,18.48,18.49,18800.0,14.3109,14.3109,14.2954,14.3031,18800.0
2013-06-14 14:05:00,18.5,18.57,18.5,18.56,19400.0,14.3109,14.365,14.3109,14.3573,19400.0
2013-06-14 14:10:00,18.56,18.56,18.55,18.56,13400.0,14.3573,14.3573,14.3495,14.3573,13400.0
2013-06-14 14:15:00,18.56,18.56,18.55,18.56,13000.0,14.3573,14.3573,14.3495,14.3573,13000.0
2013-06-14 14:20:00,18.56,18.6,18.56,18.6,30800.0,14.3573,14.3882,14.3573,14.3882,30800.0
2013-06-14 14:25:00,18.59,18.6,18.59,18.59,11800.0,14.3805,14.3882,14.3805,14.3805,11800.0
2013-06-14 14:30:00,18.58,18.6,18.58,18.6,26000.0,14.3727,14.3882,14.3727,14.3882,26000.0
2013-06-14 14:35:00,18.6,18.61,18.6,18.61,25400.0,14.3882,14.3959,14.3882,14.3959,25400.0
2013-06-14 14:40:00,18.61,18.61,18.6,18.6,20800.0,14.3959,14.3959,14.3882,14.3882,20800.0
2013-06-14 14:45:00,18.6,18.61,18.58,18.59,18000.0,14.3882,14.3959,14.3727,14.3805,18000.0
2013-06-14 14:50:00,18.59,18.59,18.57,18.57,11400.0,14.3805,14.3805,14.365,14.365,11400.0
2013-06-14 14:55:00,18.57,18.57,18.54,18.54,26800.0,14.365,14.365,14.3418,14.3418,26800.0
2013-06-14 15:00:00,18.54,18.58,18.54,18.58,32800.0,14.3418,14.3727,14.3418,14.3727,32800.0
2013-06-14 15:05:00,18.58,18.59,18.58,18.58,26000.0,14.3727,14.3805,14.3727,14.3727,26000.0
2013-06-14 15:10:00,18.58,18.58,18.57,18.57,18000.0,14.3727,14.3727,14.365,14.365,18000.0
2013-06-14 15:15:00,18.58,18.6,18.58,18.6,24200.0,14.3727,14.3882,14.3727,14.3882,24200.0
2013-06-14 15:20:00,18.6,18.61,18.59,18.6,31000.0,14.3882,14.3959,14.3805,14.3882,31000.0
2013-06-14 15:25:00,18.59,18.6,18.58,18.58,35800.0,14.3805,14.3882,14.3727,14.3727,35800.0
2013-06-14 15:30:00,18.58,18.59,18.56,18.56,29400.0,14.3727,14.3805,14.3573,14.3573,29400.0
2013-06-14 15:35:00,18.56,18.57,18.56,18.56,23400.0,14.3573,14.365,14.3573,14.3573,23400.0
2013-06-14 15:40:00,18.56,18.57,18.53,18.53,40400.0,14.3573,14.365,14.3341,14.3341,40400.0
2013-06-14 15:45:00,18.53,18.56,18.51,18.55,50200.0,14.3341,14.3573,14.3186,14.3495,50200.0
2013-06-14 15:50:00,18.55,18.56,18.54,18.56,40200.0,14.3495,14.3573,14.3418,14.3573,40200.0
2013-06-14 15:55:00,18.56,18.56,18.52,18.52,71000.0,14.3573,14.3573,14.3263,14.3263,71000.0
2013-06-17 09:30:00,18.65,18.76,18.63,18.75,53000.0,14.4269,14.512,14.4114,14.5042,53000.0
2013-06-17 09:35:00,18.75,18.76,18.71,18.72,87000.0,14.5042,14.512,14.4733,14.481,87000.0
2013-06-17 09:40:00,18.72,18.79,18.72,18.79,44000.0,14.481,14.5352,14.481,14.5352,44000.0
2013-06-17 09:45:00,18.79,18.85,18.79,18.81,49600.0,14.5352,14.5816,14.5352,14.5507,49600.0
2013-06-17 09:50:00,18.82,18.84,18.8,18.84,60800.0,14.5584,14.5739,14.5429,14.5739,60800.0
2013-06-17 09:55:00,18.84,18.86,18.82,18.84,48000.0,14.5739,14.5893,14.5584,14.5739,48000.0
2013-06-17 10:00:00,18.85,18.88,18.83,18.85,78800.0,14.5816,14.6048,14.5661,14.5816,78800.0
2013-06-17 10:05:00,18.85,18.86,18.83,18.86,60800.0,14.5816,14.5893,14.5661,14.5893,60800.0
2013-06-17 10:10:00,18.86,18.86,18.82,18.82,62600.0,14.5893,14.5893,14.5584,14.5584,62600.0
2013-06-17 10:15:00,18.83,18.84,18.82,18.82,29400.0,14.5661,14.5739,14.5584,14.5584,29400.0
2013-06-17 10:20:00,18.82,18.84,18.8,18.8,34600.0,14.5584,14.5739,14.5429,14.5429,34600.0
2013-06-17 10:25:00,18.8,18.82,18.8,18.81,39800.0,14.5429,14.5584,14.5429,14.5507,39800.0
2013-06-17 10:30:00,18.81,18.83,18.8,18.81,18600.0,14.5507,14.5661,14.5429,14.5507,18600.0
2013-06-17 10:35:00,18.82,18.82,18.78,18.79,16400.0,14.5584,14.5584,14.5274,14.5352,16400.0
2013-06-17 10:40:00,18.78,18.8,18.77,18.77,40400.0,14.5274,14.5429,14.5197,14.5197,40400.0
2013-06-17 10:45:00,18.77,18.8,18.76,18.8,34600.0,14.5197,14.5429,14.512,14.5429,34600.0
2013-06-17 10:50:00,18.81,18.83,18.81,18.82,35800.0,14.5507,14.5661,14.5507,14.5584,35800.0
2013-06-17 10:55:00,18.82,18.85,18.81,18.85,33000.0,14.5584,14.5816,14.5507,14.5816,33000.0
2013-06-17 11:00:00,18.84,18.85,18.83,18.84,25800.0,14.5739,14.5816,14.5661,14.5739,25800.0
2013-06-17 11:05:00,18.84,18.85,18.83,18.85,46800.0,14.5739,14.5816,14.5661,14.5816,46800.0
2013-06-17 11:10:00,18.85,18.91,18.85,18.9,55200.0,14.5816,14.628,14.5816,14.6203,55200.0
2013-06-17 11:15:00,18.89,18.91,18.89,18.89,36200.0,14.6125,14.628,14.6125,14.6125,36200.0
2013-06-17 11:20:00,18.89,18.9,18.88,18.9,12600.0,14.6125,14.6203,14.6048,14.6203,12600.0
2013-06-17 11:25:00,18.9,18.9,18.88,18.88,33000.0,14.6203,14.6203,14.6048,14.6048,33000.0
2013-06-17 11:30:00,18.88,18.9,18.87,18.89,26800.0,14.6048,14.6203,14.5971,14.6125,26800.0
2013-06-17 11:35:00,18.89,18.89,18.86,18.88,29600.0,14.6125,14.6125,14.5893,14.6048,29600.0
2013-06-17 11:40:00,18.88,18.88,18.86,18.88,11200.0,14.6048,14.6048,14.5893,14.6048,11200.0
2013-06-17 11:45:00,18.88,18.88,18.85,18.85,32200.0,14.6048,14.6048,14.5816,14.5816,32200.0
2013-06-17 11:50:00,18.85,18.85,18.84,18.84,29000.0,14.5816,14.5816,14.5739,14.5739,29000.0
2013-06-17 11:55:00,18.84,18.85,18.83,18.85,16200.0,14.5739,14.5816,14.5661,14.5816,16200.0
2013-06-17 12:00:00,18.84,18.85,18.83,18.84,20800.0,14.5739,14.5816,14.5661,14.5739,20800.0
2013-06-17 12:05:00,18.85,18.85,18.83,18.83,12000.0,14.5816,14.5816,14.5661,14.5661,12000.0
2013-06-17 12:10:00,18.83,18.83,18.82,18.83,15000.0,14.5661,14.5661,14.5584,14.5661,15000.0
2013-06-17 12:15:00,18.83,18.83,18.82,18.83,12000.0,14.5661,14.5661,14.5584,14.5661,12000.0
2013-06-17 12:20:00,18.83,18.83,18.82,18.83,8600.0,14.5661,14.5661,14.5584,14.5661,8600.0
2013-06-17 12:25:00,18.83,18.83,18.82,18.82,28400.0,14.5661,14.5661,14.5584,14.5584,28400.0
2013-06-17 12:30:00,18.82,18.83,18.82,18.82,24000.0,14.5584,14.5661,14.5584,14.5584,24000.0
2013-06-17 12:35:00,18.82,18.83,18.81,18.82,16000.0,14.5584,14.5661,14.5507,14.5584,16000.0
2013-06-17 12:40:00,18.82,18.83,18.82,18.83,24600.0,14.5584,14.5661,14.5584,14.5661,24600.0
2013-06-17 12:45:00,18.83,18.83,18.82,18.82,17600.0,14.5661,14.5661,14.5584,14.5584,17600.0
2013-06-17 12:50:00,18.82,18.82,18.81,18.81,5200.0,14.5584,14.5584,14.5507,14.5507,5200.0
2013-06-17 12:55:00,18.81,18.82,18.79,18.82,20200.0,14.5507,14.5584,14.5352,14.5584,20200.0
2013-06-17 13:00:00,18.82,18.83,18.82,18.83,18400.0,14.5584,14.5661,14.5584,14.5661,18400.0
2013-06-17 13:05:00,18.83,18.83,18.81,18.81,12800.0,14.5661,14.5661,14.5507,14.5507,12800.0
2013-06-17 13:10:00,18.81,18.82,18.81,18.82,11000.0,14.5507,14.5584,14.5507,14.5584,11000.0
2013-06-17 13:15:00,18.82,18.83,18.82,18.83,10200.0,14.5584,14.5661,14.5584,14.5661,10200.0
2013-06-17 13:20:00,18.83,18.85,18.83,18.85,23600.0,14.5661,14.5816,14.5661,14.5816,23600.0
2013-06-17 13:25:00,18.84,18.84,18.83,18.84,8400.0,14.5739,14.5739,14.5661,14.5739,8400.0
2013-06-17 13:30:00,18.84,18.84,18.83,18.84,19000.0,14.5739,14.5739,14.5661,14.5739,19000.0
2013-06-17 13:35:00,18.84,18.85,18.82,18.83,9600.0,14.5739,14.5816,14.5584,14.5661,9600.0
2013-06-17 13:40:00,18.83,18.83,18.83,18.83,8400.0,14.5661,14.5661,14.5661,14.5661,8400.0
2013-06-17 13:45:00,18.83,18.84,18.83,18.83,7400.0,14.5661,14.5739,14.5661,14.5661,7400.0
2013-06-17 13:50:00,18.84,18.85,18.83,18.83,17400.0,14.5739,14.5816,14.5661,14.5661,17400.0
2013-06-17 13:55:00,18.83,18.84,18.83,18.83,10200.0,14.5661,14.5739,14.5661,14.5661,10200.0
2013-06-17 14:00:00,18.83,18.85,18.83,18.85,28000.0,14.5661,14.5816,14.5661,14.5816,28000.0
2013-06-17 14:05:00,18.84,18.84,18.78,18.79,33400.0,14.5739,14.5739,14.5274,14.5352,33400.0
2013-06-17 14:10:00,18.79,18.81,18.76,18.79,28800.0,14.5352,14.5507,14.512,14.5352,28800.0
2013-06-17 14:15:00,18.79,18.8,18.78,18.79,17400.0,14.5352,14.5429,14.5274,14.5352,17400.0
2013-06-17 14:20:00,18.79,18.82,18.78,18.78,31000.0,14.5352,14.5584,14.5274,14.5274,31000.0
2013-06-17 14:25:00,18.78,18.79,18.75,18.79,79800.0,14.5274,14.5352,14.5042,14.5352,79800.0
2013-06-17 14:30:00,18.79,18.81,18.78,18.8,81000.0,14.5352,14.5507,14.5274,14.5429,81000.0
2013-06-17 14:35:00,18.81,18.81,18.8,18.8,73600.0,14.5507,14.5507,14.5429,14.5429,73600.0
2013-06-17 14:40:00,18.81,18.81,18.78,18.78,32000.0,14.5507,14.5507,14.5274,14.5274,32000.0
2013-06-17 14:45:00,18.78,18.79,18.77,18.78,239200.0,14.5274,14.5352,14.5197,14.5274,239200.0
2013-06-17 14:50:00,18.78,18.79,18.73,18.73,40600.0,14.5274,14.5352,14.4888,14.4888,40600.0
2013-06-17 14:55:00,18.73,18.74,18.72,18.74,48200.0,14.4888,14.4965,14.481,14.4965,48200.0
2013-06-17 15:00:00,18.74,18.78,18.72,18.78,44000.0,14.4965,14.5274,14.481,14.5274,44000.0
2013-06-17 15:05:00,18.79,18.79,18.76,18.78,33000.0,14.5352,14.5352,14.512,14.5274,33000.0
2013-06-17 15:10:00,18.79,18.79,18.75,18.75,31600.0,14.5352,14.5352,14.5042,14.5042,31600.0
2013-06-17 15:15:00,18.75,18.78,18.74,18.77,40200.0,14.5042,14.5274,14.4965,14.5197,40200.0
2013-06-17 15:20:00,18.78,18.78,18.74,18.77,36600.0,14.5274,14.5274,14.4965,14.5197,36600.0
2013-06-17 15:25:00,18.77,18.79,18.75,18.75,60600.0,14.5197,14.5352,14.5042,14.5042,60600.0
2013-06-17 15:30:00,18.76,18.8,18.76,18.79,91400.0,14.512,14.5429,14.512,14.5352,91400.0
2013-06-17 15:35:00,18.8,18.82,18.79,18.81,80200.0,14.5429,14.5584,14.5352,14.5507,80200.0
2013-06-17 15:40:00,18.81,18.81,18.79,18.79,33200.0,14.5507,14.5507,14.5352,14.5352,33200.0
2013-06-17 15:45:00,18.8,18.8,18.77,18.78,81200.0,14.5429,14.5429,14.5197,14.5274,81200.0
2013-06-17 15:50:00,18.78,18.78,18.75,18.75,74400.0,14.5274,14.5274,14.5042,14.5042,74400.0
2013-06-17 15:55:00,18.75,18.79,18.75,18.78,143800.0,14.5042,14.5352,14.5042,14.5274,143800.0
2013-06-18 09:30:00,18.75,18.84,18.75,18.84,41400.0,14.5042,14.5739,14.5042,14.5739,41400.0
2013-06-18 09:35:00,18.85,18.9,18.84,18.86,35000.0,14.5816,14.6203,14.5739,14.5893,35000.0
2013-06-18 09:40:00,18.86,18.87,18.83,18.86,38800.0,14.5893,14.5971,14.5661,14.5893,38800.0
2013-06-18 09:45:00,18.86,18.86,18.82,18.85,34400.0,14.5893,14.5893,14.5584,14.5816,34400.0
2013-06-18 09:50:00,18.85,18.86,18.83,18.83,36000.0,14.5816,14.5893,14.5661,14.5661,36000.0
2013-06-18 09:55:00,18.83,18.85,18.82,18.83,58200.0,14.5661,14.5816,14.5584,14.5661,58200.0
2013-06-18 10:00:00,18.83,18.86,18.81,18.83,35800.0,14.5661,14.5893,14.5507,14.5661,35800.0
2013-06-18 10:05:00,18.83,18.85,18.81,18.82,34600.0,14.5661,14.5816,14.5507,14.5584,34600.0
2013-06-18 10:10:00,18.82,18.85,18.81,18.84,28800.0,14.5584,14.5816,14.5507,14.5739,28800.0
2013-06-18 10:15:00,18.84,18.88,18.84,18.86,26000.0,14.5739,14.6048,14.5739,14.5893,26000.0
2013-06-18 10:20:00,18.86,18.86,18.82,18.83,34600.0,14.5893,14.5893,14.5584,14.5661,34600.0
2013-06-18 10:25:00,18.84,18.88,18.84,18.87,28200.0,14.5739,14.6048,14.5739,14.5971,28200.0
2013-06-18 10:30:00,18.88,18.91,18.88,18.89,38600.0,14.6048,14.628,14.6048,14.6125,38600.0
2013-06-18 10:35:00,18.89,18.93,18.89,18.92,35600.0,14.6125,14.6435,14.6125,14.6357,35600.0
2013-06-18 10:40:00,18.93,18.94,18.91,18.92,32200.0,14.6435,14.6512,14.628,14.6357,32200.0
2013-06-18 10:45:00,18.92,18.93,18.92,18.92,19200.0,14.6357,14.6435,14.6357,14.6357,19200.0
2013-06-18 10:50:00,18.91,18.94,18.9,18.93,17600.0,14.628,14.6512,14.6203,14.6435,17600.0
2013-06-18 10:55:00,18.93,18.96,18.92,18.93,20600.0,14.6435,14.6667,14.6357,14.6435,20600.0
2013-06-18 11:00:00,18.93,18.93,18.89,18.9,33400.0,14.6435,14.6435,14.6125,14.6203,33400.0
2013-06-18 11:05:00,18.9,18.91,18.89,18.91,16800.0,14.6203,14.628,14.6125,14.628,16800.0
2013-06-18 11:10:00,18.91,18.92,18.9,18.91,26800.0,14.628,14.6357,14.6203,14.628,26800.0
2013-06-18 11:15:00,18.91,18.93,18.91,18.93,16800.0,14.628,14.6435,14.628,14.6435,16800.0
2013-06-18 11:20:00,18.92,18.94,18.91,18.92,31800.0,14.6357,14.6512,14.628,14.6357,31800.0
2013-06-18 11:25:00,18.92,18.95,18.92,18.95,38200.0,14.6357,14.659,14.6357,14.659,38200.0
2013-06-18 11:30:00,18.95,18.97,18.95,18.97,16800.0,14.659,14.6744,14.659,14.6744,16800.0
2013-06-18 11:35:00,18.97,18.97,18.95,18.95,8400.0,14.6744,14.6744,14.659,14.659,8400.0
2013-06-18 11:40:00,18.96,18.96,18.93,18.93,43400.0,14.6667,14.6667,14.6435,14.6435,43400.0
2013-06-18 11:45:00,18.93,18.94,18.9,18.91,47800.0,14.6435,14.6512,14.6203,14.628,47800.0
2013-06-18 11:50:00,18.9,18.91,18.89,18.9,12200.0,14.6203,14.628,14.6125,14.6203,12200.0
2013-06-18 11:55:00,18.9,18.91,18.88,18.88,25400.0,14.6203,14.628,14.6048,14.6048,25400.0
2013-06-18 12:00:00,18.89,18.9,18.88,18.9,25800.0,14.6125,14.6203,14.6048,14.6203,25800.0
2013-06-18 12:05:00,18.9,18.91,18.88,18.89,15400.0,14.6203,14.628,14.6048,14.6125,15400.0
2013-06-18 12:10:00,18.89,18.9,18.88,18.9,11600.0,14.6125,14.6203,14.6048,14.6203,11600.0
2013-06-18 12:15:00,18.9,18.92,18.9,18.91,25400.0,14.6203,14.6357,14.6203,14.628,25400.0
2013-06-18 12:20:00,18.91,18.91,18.89,18.9,15400.0,14.628,14.628,14.6125,14.6203,15400.0
2013-06-18 12:25:00,18.91,18.92,18.9,18.92,32600.0,14.628,14.6357,14.6203,14.6357,32600.0
2013-06-18 12:30:00,18.93,18.95,18.93,18.93,8400.0,14.6435,14.659,14.6435,14.6435,8400.0
2013-06-18 12:35:00,18.92,18.93,18.92,18.93,12600.0,14.6357,14.6435,14.6357,14.6435,12600.0
2013-06-18 12:40:00,18.93,18.93,18.92,18.93,21400.0,14.6435,14.6435,14.6357,14.6435,21400.0
2013-06-18 12:45:00,18.93,18.93,18.91,18.91,33400.0,14.6435,14.6435,14.628,14.628,33400.0
2013-06-18 12:50:00,18.91,18.92,18.91,18.91,11000.0,14.628,14.6357,14.628,14.628,11000.0
2013-06-18 12:55:00,18.91,18.97,18.91,18.92,25000.0,14.628,14.6744,14.628,14.6357,25000.0
2013-06-18 13:00:00,18.92,18.92,18.9,18.9,12200.0,14.6357,14.6357,14.6203,14.6203,12200.0
2013-06-18 13:05:00,18.9,18.9,18.89,18.9,16000.0,14.6203,14.6203,14.6125,14.6203,16000.0
2013-06-18 13:10:00,18.9,18.91,18.9,18.91,41600.0,14.6203,14.628,14.6203,14.628,41600.0
2013-06-18 13:15:00,18.91,18.92,18.91,18.91,31200.0,14.628,14.6357,14.628,14.628,31200.0
2013-06-18 13:20:00,18.92,18.92,18.91,18.91,14200.0,14.6357,14.6357,14.628,14.628,14200.0
2013-06-18 13:25:00,18.91,18.92,18.89,18.9,36000.0,14.628,14.6357,14.6125,14.6203,36000.0
2013-06-18 13:30:00,18.9,18.9,18.86,18.88,18400.0,14.6203,14.6203,14.5893,14.6048,18400.0
2013-06-18 13:35:00,18.87,18.88,18.86,18.86,15800.0,14.5971,14.6048,14.5893,14.5893,15800.0
2013-06-18 13:40:00,18.86,18.88,18.86,18.88,10600.0,14.5893,14.6048,14.5893,14.6048,10600.0
2013-06-18 13:45:00,18.88,18.89,18.88,18.88,6400.0,14.6048,14.6125,14.6048,14.6048,6400.0
2013-06-18 13:50:00,18.88,18.89,18.87,18.89,11800.0,14.6048,14.6125,14.5971,14.6125,11800.0
2013-06-18 13:55:00,18.89,18.89,18.88,18.89,6200.0,14.6125,14.6125,14.6048,14.6125,6200.0
2013-06-18 14:00:00,18.89,18.92,18.89,18.92,79200.0,14.6125,14.6357,14.6125,14.6357,79200.0
2013-06-18 14:05:00,18.92,18.94,18.92,18.93,15000.0,14.6357,14.6512,14.6357,14.6435,15000.0
2013-06-18 14:10:00,18.93,18.95,18.93,18.93,18400.0,14.6435,14.659,14.6435,14.6435,18400.0
2013-06-18 14:15:00,18.93,18.96,18.93,18.95,22200.0,14.6435,14.6667,14.6435,14.659,22200.0
2013-06-18 14:20:00,18.95,18.95,18.93,18.95,10000.0,14.659,14.659,14.6435,14.659,10000.0
2013-06-18 14:25:00,18.96,18.96,18.93,18.95,21000.0,14.6667,14.6667,14.6435,14.659,21000.0
2013-06-18 14:30:00,18.95,18.96,18.95,18.96,7400.0,14.659,14.6667,14.659,14.6667,7400.0
2013-06-18 14:35:00,18.96,18.96,18.95,18.95,15400.0,14.6667,14.6667,14.659,14.659,15400.0
2013-06-18 14:40:00,18.95,18.97,18.95,18.96,32200.0,14.659,14.6744,14.659,14.6667,32200.0
2013-06-18 14:45:00,18.97,19.0,18.96,19.0,263200.0,14.6744,14.6976,14.6667,14.6976,263200.0
2013-06-18 14:50:00,19.0,19.02,19.0,19.0,33200.0,14.6976,14.7131,14.6976,14.6976,33200.0
2013-06-18 14:55:00,19.0,19.04,19.0,19.04,38400.0,14.6976,14.7286,14.6976,14.7286,38400.0
2013-06-18 15:00:00,19.04,19.04,19.03,19.03,12000.0,14.7286,14.7286,14.7208,14.7208,12000.0
2013-06-18 15:05:00,19.03,19.03,19.0,19.01,35400.0,14.7208,14.7208,14.6976,14.7054,35400.0
2013-06-18 15:10:00,19.01,19.02,19.0,19.0,31800.0,14.7054,14.7131,14.6976,14.6976,31800.0
2013-06-18 15:15:00,19.01,19.02,19.0,19.02,35200.0,14.7054,14.7131,14.6976,14.7131,35200.0
2013-06-18 15:20:00,19.02,19.04,19.02,19.03,33400.0,14.7131,14.7286,14.7131,14.7208,33400.0
2013-06-18 15:25:00,19.04,19.04,19.03,19.04,62400.0,14.7286,14.7286,14.7208,14.7286,62400.0
2013-06-18 15:30:00,19.04,19.05,19.03,19.04,33600.0,14.7286,14.7363,14.7208,14.7286,33600.0
2013-06-18 15:35:00,19.04,19.04,19.0,19.0,34000.0,14.7286,14.7286,14.6976,14.6976,34000.0
2013-06-18 15:40:00,19.01,19.03,18.99,18.99,40200.0,14.7054,14.7208,14.6899,14.6899,40200.0
2013-06-18 15:45:00,18.99,19.0,18.97,18.98,61600.0,14.6899,14.6976,14.6744,14.6822,61600.0
2013-06-18 15:50:00,18.98,19.0,18.98,18.98,44600.0,14.6822,14.6976,14.6822,14.6822,44600.0
2013-06-18 15:55:00,18.99,19.02,18.98,19.02,139800.0,14.6899,14.7131,14.6822,14.7131,139800.0
2013-06-19 09:30:00,19.0,19.08,18.99,19.04,47000.0,14.6976,14.7595,14.6899,14.7286,47000.0
2013-06-19 09:35:00,19.04,19.04,19.01,19.04,53000.0,14.7286,14.7286,14.7054,14.7286,53000.0
2013-06-19 09:40:00,19.04,19.07,19.02,19.05,60000.0,14.7286,14.7518,14.7131,14.7363,60000.0
2013-06-19 09:45:00,19.06,19.06,18.98,18.98,21200.0,14.744,14.744,14.6822,14.6822,21200.0
2013-06-19 09:50:00,18.98,18.99,18.96,18.96,11400.0,14.6822,14.6899,14.6667,14.6667,11400.0
2013-06-19 09:55:00,18.96,18.98,18.96,18.97,10400.0,14.6667,14.6822,14.6667,14.6744,10400.0
2013-06-19 10:00:00,18.97,19.0,18.97,18.98,20600.0,14.6744,14.6976,14.6744,14.6822,20600.0
2013-06-19 10:05:00,18.98,19.0,18.97,19.0,23400.0,14.6822,14.6976,14.6744,14.6976,23400.0
2013-06-19 10:10:00,19.0,19.0,18.97,18.97,51000.0,14.6976,14.6976,14.6744,14.6744,51000.0
2013-06-19 10:15:00,18.97,19.0,18.97,19.0,75600.0,14.6744,14.6976,14.6744,14.6976,75600.0
2013-06-19 10:20:00,19.0,19.01,19.0,19.0,11600.0,14.6976,14.7054,14.6976,14.6976,11600.0
2013-06-19 10:25:00,19.02,19.03,19.0,19.0,17000.0,14.7131,14.7208,14.6976,14.6976,17000.0
2013-06-19 10:30:00,19.0,19.0,18.99,19.0,10000.0,14.6976,14.6976,14.6899,14.6976,10000.0
2013-06-19 10:35:00,19.0,19.01,19.0,19.0,9800.0,14.6976,14.7054,14.6976,14.6976,9800.0
2013-06-19 10:40:00,19.0,19.02,18.99,19.01,16000.0,14.6976,14.7131,14.6899,14.7054,16000.0
2013-06-19 10:45:00,19.02,19.02,18.98,18.99,18800.0,14.7131,14.7131,14.6822,14.6899,18800.0
2013-06-19 10:50:00,18.98,19.0,18.98,18.99,19200.0,14.6822,14.6976,14.6822,14.6899,19200.0
2013-06-19 10:55:00,18.99,18.99,18.96,18.99,13600.0,14.6899,14.6899,14.6667,14.6899,13600.0
2013-06-19 11:00:00,18.99,18.99,18.93,18.93,13000.0,14.6899,14.6899,14.6435,14.6435,13000.0
2013-06-19 11:05:00,18.94,18.97,18.94,18.95,21400.0,14.6512,14.6744,14.6512,14.659,21400.0
2013-06-19 11:10:00,18.96,18.99,18.96,18.99,15400.0,14.6667,14.6899,14.6667,14.6899,15400.0
2013-06-19 11:15:00,18.99,19.01,18.98,19.01,10800.0,14.6899,14.7054,14.6822,14.7054,10800.0
2013-06-19 11:20:00,19.01,19.01,18.97,18.99,15800.0,14.7054,14.7054,14.6744,14.6899,15800.0
2013-06-19 11:25:00,18.99,18.99,18.96,18.98,15400.0,14.6899,14.6899,14.6667,14.6822,15400.0
2013-06-19 11:30:00,18.97,18.97,18.96,18.97,14600.0,14.6744,14.6744,14.6667,14.6744,14600.0
2013-06-19 11:35:00,18.97,18.97,18.96,18.97,18600.0,14.6744,14.6744,14.6667,14.6744,18600.0
2013-06-19 11:40:00,18.96,18.96,18.93,18.95,21800.0,14.6667,14.6667,14.6435,14.659,21800.0
2013-06-19 11:45:00,18.96,18.96,18.93,18.93,8200.0,14.6667,14.6667,14.6435,14.6435,8200.0
2013-06-19 11:50:00,18.93,18.93,18.92,18.92,9800.0,14.6435,14.6435,14.6357,14.6357,9800.0
2013-06-19 11:55:00,18.92,18.93,18.9,18.91,22600.0,14.6357,14.6435,14.6203,14.628,22600.0
2013-06-19 12:00:00,18.91,18.91,18.89,18.9,17000.0,14.628,14.628,14.6125,14.6203,17000.0
2013-06-19 12:05:00,18.9,18.91,18.9,18.91,20000.0,14.6203,14.628,14.6203,14.628,20000.0
2013-06-19 12:10:00,18.91,18.91,18.9,18.9,12200.0,14.628,14.628,14.6203,14.6203,12200.0
2013-06-19 12:15:00,18.9,18.92,18.9,18.91,14800.0,14.6203,14.6357,14.6203,14.628,14800.0
2013-06-19 12:20:00,18.91,18.91,18.9,18.9,7800.0,14.628,14.628,14.6203,14.6203,7800.0
2013-06-19 12:25:00,18.9,18.9,18.88,18.89,25000.0,14.6203,14.6203,14.6048,14.6125,25000.0
2013-06-19 12:30:00,18.89,18.89,18.86,18.88,14400.0,14.6125,14.6125,14.5893,14.6048,14400.0
2013-06-19 12:35:00,18.88,18.89,18.87,18.89,15000.0,14.6048,14.6125,14.5971,14.6125,15000.0
2013-06-19 12:40:00,18.89,18.9,18.89,18.9,18000.0,14.6125,14.6203,14.6125,14.6203,18000.0
2013-06-19 12:45:00,18.9,18.91,18.89,18.91,23800.0,14.6203,14.628,14.6125,14.628,23800.0
2013-06-19 12:50:00,18.91,18.91,18.88,18.88,10000.0,14.628,14.628,14.6048,14.6048,10000.0
2013-06-19 12:55:00,18.88,18.88,18.88,18.88,6200.0,14.6048,14.6048,14.6048,14.6048,6200.0
2013-06-19 13:00:00,18.87,18.88,18.86,18.87,37200.0,14.5971,14.6048,14.5893,14.5971,37200.0
2013-06-19 13:05:00,18.86,18.87,18.85,18.85,13800.0,14.5893,14.5971,14.5816,14.5816,13800.0
2013-06-19 13:10:00,18.86,18.87,18.86,18.86,14600.0,14.5893,14.5971,14.5893,14.5893,14600.0
2013-06-19 13:15:00,18.86,18.86,18.85,18.86,12400.0,14.5893,14.5893,14.5816,14.5893,12400.0
2013-06-19 13:20:00,18.86,18.86,18.86,18.86,8600.0,14.5893,14.5893,14.5893,14.5893,8600.0
2013-06-19 13:25:00,18.86,18.86,18.85,18.85,9400.0,14.5893,14.5893,14.5816,14.5816,9400.0
2013-06-19 13:30:00,18.86,18.86,18.85,18.85,5800.0,14.5893,14.5893,14.5816,14.5816,5800.0
2013-06-19 13:35:00,18.85,18.86,18.85,18.86,11800.0,14.5816,14.5893,14.5816,14.5893,11800.0
2013-06-19 13:40:00,18.86,18.86,18.85,18.85,16400.0,14.5893,14.5893,14.5816,14.5816,16400.0
2013-06-19 13:45:00,18.85,18.86,18.85,18.85,7400.0,14.5816,14.5893,14.5816,14.5816,7400.0
2013-06-19 13:50:00,18.85,18.86,18.85,18.86,8600.0,14.5816,14.5893,14.5816,14.5893,8600.0
2013-06-19 13:55:00,18.86,18.89,18.85,18.89,14400.0,14.5893,14.6125,14.5816,14.6125,14400.0
2013-06-19 14:00:00,18.89,18.91,18.8,18.81,63800.0,14.6125,14.628,14.5429,14.5507,63800.0
2013-06-19 14:05:00,18.81,18.84,18.79,18.83,36200.0,14.5507,14.5739,14.5352,14.5661,36200.0
2013-06-19 14:10:00,18.84,18.93,18.82,18.91,50400.0,14.5739,14.6435,14.5584,14.628,50400.0
2013-06-19 14:15:00,18.91,18.93,18.9,18.9,72200.0,14.628,14.6435,14.6203,14.6203,72200.0
2013-06-19 14:20:00,18.9,18.93,18.86,18.86,47400.0,14.6203,14.6435,14.5893,14.5893,47400.0
2013-06-19 14:25:00,18.87,18.92,18.86,18.9,42000.0,14.5971,14.6357,14.5893,14.6203,42000.0
2013-06-19 14:30:00,18.9,18.9,18.82,18.83,76400.0,14.6203,14.6203,14.5584,14.5661,76400.0
2013-06-19 14:35:00,18.83,18.93,18.83,18.88,128400.0,14.5661,14.6435,14.5661,14.6048,128400.0
2013-06-19 14:40:00,18.88,18.93,18.86,18.9,66600.0,14.6048,14.6435,14.5893,14.6203,66600.0
2013-06-19 14:45:00,18.88,18.89,18.83,18.84,36200.0,14.6048,14.6125,14.5661,14.5739,36200.0
2013-06-19 14:50:00,18.84,18.85,18.81,18.82,34800.0,14.5739,14.5816,14.5507,14.5584,34800.0
2013-06-19 14:55:00,18.81,18.81,18.7,18.71,65200.0,14.5507,14.5507,14.4656,14.4733,65200.0
2013-06-19 15:00:00,18.72,18.8,18.69,18.8,65000.0,14.481,14.5429,14.4578,14.5429,65000.0
2013-06-19 15:05:00,18.79,18.82,18.77,18.79,68800.0,14.5352,14.5584,14.5197,14.5352,68800.0
2013-06-19 15:10:00,18.79,18.81,18.75,18.78,64800.0,14.5352,14.5507,14.5042,14.5274,64800.0
2013-06-19 15:15:00,18.78,18.8,18.75,18.77,61000.0,14.5274,14.5429,14.5042,14.5197,61000.0
2013-06-19 15:20:00,18.76,18.79,18.76,18.77,49600.0,14.512,14.5352,14.512,14.5197,49600.0
2013-06-19 15:25:00,18.77,18.82,18.75,18.81,57000.0,14.5197,14.5584,14.5042,14.5507,57000.0
2013-06-19 15:30:00,18.81,18.82,18.78,18.79,60000.0,14.5507,14.5584,14.5274,14.5352,60000.0
2013-06-19 15:35:00,18.79,18.83,18.79,18.81,49600.0,14.5352,14.5661,14.5352,14.5507,49600.0
2013-06-19 15:40:00,18.81,18.81,18.77,18.77,50400.0,14.5507,14.5507,14.5197,14.5197,50400.0
2013-06-19 15:45:00,18.76,18.76,18.7,18.73,73800.0,14.512,14.512,14.4656,14.4888,73800.0
2013-06-19 15:50:00,18.73,18.75,18.71,18.75,89600.0,14.4888,14.5042,14.4733,14.5042,89600.0
2013-06-19 15:55:00,18.75,18.75,18.7,18.7,99200.0,14.5042,14.5042,14.4656,14.4656,99200.0
2013-06-20 09:30:00,18.44,18.53,18.33,18.35,114200.0,14.2644,14.3341,14.1793,14.1948,114200.0
2013-06-20 09:35:00,18.34,18.42,18.28,18.41,42800.0,14.1871,14.249,14.1407,14.2412,42800.0
2013-06-20 09:40:00,18.41,18.41,18.32,18.36,177600.0,14.2412,14.2412,14.1716,14.2026,177600.0
2013-06-20 09:45:00,18.36,18.43,18.36,18.38,48200.0,14.2026,14.2567,14.2026,14.218,48200.0
2013-06-20 09:50:00,18.38,18.41,18.34,18.36,58000.0,14.218,14.2412,14.1871,14.2026,58000.0
2013-06-20 09:55:00,18.36,18.37,18.33,18.35,36600.0,14.2026,14.2103,14.1793,14.1948,36600.0
2013-06-20 10:00:00,18.35,18.39,18.31,18.31,78000.0,14.1948,14.2258,14.1639,14.1639,78000.0
2013-06-20 10:05:00,18.31,18.34,18.29,18.33,62800.0,14.1639,14.1871,14.1484,14.1793,62800.0
2013-06-20 10:10:00,18.33,18.34,18.29,18.31,131200.0,14.1793,14.1871,14.1484,14.1639,131200.0
2013-06-20 10:15:00,18.31,18.31,18.27,18.28,75000.0,14.1639,14.1639,14.1329,14.1407,75000.0
2013-06-20 10:20:00,18.28,18.3,18.27,18.27,58400.0,14.1407,14.1561,14.1329,14.1329,58400.0
2013-06-20 10:25:00,18.27,18.3,18.25,18.25,52400.0,14.1329,14.1561,14.1175,14.1175,52400.0
2013-06-20 10:30:00,18.25,18.25,18.23,18.25,47800.0,14.1175,14.1175,14.102,14.1175,47800.0
2013-06-20 10:35:00,18.26,18.31,18.26,18.28,41600.0,14.1252,14.1639,14.1252,14.1407,41600.0
2013-06-20 10:40:00,18.28,18.33,18.27,18.31,38600.0,14.1407,14.1793,14.1329,14.1639,38600.0
2013-06-20 10:45:00,18.31,18.34,18.3,18.33,34200.0,14.1639,14.1871,14.1561,14.1793,34200.0
2013-06-20 10:50:00,18.35,18.39,18.34,18.36,45400.0,14.1948,14.2258,14.1871,14.2026,45400.0
2013-06-20 10:55:00,18.36,18.37,18.34,18.34,52000.0,14.2026,14.2103,14.1871,14.1871,52000.0
2013-06-20 11:00:00,18.33,18.35,18.3,18.3,194000.0,14.1793,14.1948,14.1561,14.1561,194000.0
2013-06-20 11:05:00,18.29,18.3,18.25,18.25,49000.0,14.1484,14.1561,14.1175,14.1175,49000.0
2013-06-20 11:10:00,18.25,18.3,18.24,18.29,43600.0,14.1175,14.1561,14.1097,14.1484,43600.0
2013-06-20 11:15:00,18.29,18.29,18.24,18.25,33200.0,14.1484,14.1484,14.1097,14.1175,33200.0
2013-06-20 11:20:00,18.25,18.28,18.25,18.28,23000.0,14.1175,14.1407,14.1175,14.1407,23000.0
2013-06-20 11:25:00,18.28,18.3,18.27,18.3,26200.0,14.1407,14.1561,14.1329,14.1561,26200.0
2013-06-20 11:30:00,18.3,18.32,18.27,18.3,24400.0,14.1561,14.1716,14.1329,14.1561,24400.0
2013-06-20 11:35:00,18.3,18.34,18.29,18.33,23800.0,14.1561,14.1871,14.1484,14.1793,23800.0
2013-06-20 11:40:00,18.33,18.33,18.3,18.3,19600.0,14.1793,14.1793,14.1561,14.1561,19600.0
2013-06-20 11:45:00,18.3,18.31,18.27,18.29,30000.0,14.1561,14.1639,14.1329,14.1484,30000.0
2013-06-20 11:50:00,18.29,18.31,18.29,18.29,22800.0,14.1484,14.1639,14.1484,14.1484,22800.0
2013-06-20 11:55:00,18.29,18.29,18.26,18.26,14600.0,14.1484,14.1484,14.1252,14.1252,14600.0
2013-06-20 12:00:00,18.25,18.29,18.25,18.27,48600.0,14.1175,14.1484,14.1175,14.1329,48600.0
2013-06-20 12:05:00,18.27,18.29,18.27,18.28,21000.0,14.1329,14.1484,14.1329,14.1407,21000.0
2013-06-20 12:10:00,18.28,18.33,18.28,18.33,26400.0,14.1407,14.1793,14.1407,14.1793,26400.0
2013-06-20 12:15:00,18.33,18.33,18.29,18.29,31000.0,14.1793,14.1793,14.1484,14.1484,31000.0
2013-06-20 12:20:00,18.29,18.31,18.29,18.31,9600.0,14.1484,14.1639,14.1484,14.1639,9600.0
2013-06-20 12:25:00,18.31,18.33,18.3,18.31,12200.0,14.1639,14.1793,14.1561,14.1639,12200.0
2013-06-20 12:30:00,18.31,18.36,18.3,18.3,24600.0,14.1639,14.2026,14.1561,14.1561,24600.0
2013-06-20 12:35:00,18.31,18.31,18.28,18.28,22600.0,14.1639,14.1639,14.1407,14.1407,22600.0
2013-06-20 12:40:00,18.28,18.28,18.26,18.27,17600.0,14.1407,14.1407,14.1252,14.1329,17600.0
2013-06-20 12:45:00,18.27,18.27,18.25,18.26,14600.0,14.1329,14.1329,14.1175,14.1252,14600.0
2013-06-20 12:50:00,18.27,18.27,18.23,18.24,18800.0,14.1329,14.1329,14.102,14.1097,18800.0
2013-06-20 12:55:00,18.24,18.27,18.24,18.25,13000.0,14.1097,14.1329,14.1097,14.1175,13000.0
2013-06-20 13:00:00,18.25,18.27,18.25,18.25,19000.0,14.1175,14.1329,14.1175,14.1175,19000.0
2013-06-20 13:05:00,18.25,18.3,18.25,18.3,8000.0,14.1175,14.1561,14.1175,14.1561,8000.0
2013-06-20 13:10:00,18.31,18.32,18.3,18.31,15200.0,14.1639,14.1716,14.1561,14.1639,15200.0
2013-06-20 13:15:00,18.3,18.31,18.25,18.25,23200.0,14.1561,14.1639,14.1175,14.1175,23200.0
2013-06-20 13:20:00,18.25,18.27,18.25,18.27,12200.0,14.1175,14.1329,14.1175,14.1329,12200.0
2013-06-20 13:25:00,18.27,18.3,18.26,18.29,17800.0,14.1329,14.1561,14.1252,14.1484,17800.0
2013-06-20 13:30:00,18.29,18.32,18.28,18.32,19800.0,14.1484,14.1716,14.1407,14.1716,19800.0
2013-06-20 13:35:00,18.32,18.32,18.28,18.3,11600.0,14.1716,14.1716,14.1407,14.1561,11600.0
2013-06-20 13:40:00,18.3,18.31,18.29,18.3,12600.0,14.1561,14.1639,14.1484,14.1561,12600.0
2013-06-20 13:45:00,18.3,18.32,18.29,18.32,28400.0,14.1561,14.1716,14.1484,14.1716,28400.0
2013-06-20 13:50:00,18.32,18.32,18.29,18.31,19400.0,14.1716,14.1716,14.1484,14.1639,19400.0
2013-06-20 13:55:00,18.31,18.31,18.28,18.31,14800.0,14.1639,14.1639,14.1407,14.1639,14800.0
2013-06-20 14:00:00,18.31,18.32,18.26,18.31,23200.0,14.1639,14.1716,14.1252,14.1639,23200.0
2013-06-20 14:05:00,18.31,18.31,18.28,18.28,28600.0,14.1639,14.1639,14.1407,14.1407,28600.0
2013-06-20 14:10:00,18.28,18.29,18.24,18.25,37400.0,14.1407,14.1484,14.1097,14.1175,37400.0
2013-06-20 14:15:00,18.25,18.3,18.25,18.27,16600.0,14.1175,14.1561,14.1175,14.1329,16600.0
2013-06-20 14:20:00,18.27,18.27,18.22,18.24,57600.0,14.1329,14.1329,14.0943,14.1097,57600.0
2013-06-20 14:25:00,18.23,18.25,18.21,18.21,30200.0,14.102,14.1175,14.0865,14.0865,30200.0
2013-06-20 14:30:00,18.21,18.22,18.2,18.21,21600.0,14.0865,14.0943,14.0788,14.0865,21600.0
2013-06-20 14:35:00,18.21,18.21,18.2,18.2,45200.0,14.0865,14.0865,14.0788,14.0788,45200.0
2013-06-20 14:40:00,18.2,18.22,18.2,18.22,7000.0,14.0788,14.0943,14.0788,14.0943,7000.0
2013-06-20 14:45:00,18.22,18.23,18.21,18.21,17800.0,14.0943,14.102,14.0865,14.0865,17800.0
2013-06-20 14:50:00,18.21,18.21,18.18,18.19,35200.0,14.0865,14.0865,14.0633,14.071,35200.0
2013-06-20 14:55:00,18.19,18.2,18.17,18.17,45400.0,14.071,14.0788,14.0556,14.0556,45400.0
2013-06-20 15:00:00,18.17,18.18,18.16,18.17,39600.0,14.0556,14.0633,14.0478,14.0556,39600.0
2013-06-20 15:05:00,18.17,18.21,18.17,18.21,37000.0,14.0556,14.0865,14.0556,14.0865,37000.0
2013-06-20 15:10:00,18.21,18.22,18.19,18.2,26800.0,14.0865,14.0943,14.071,14.0788,26800.0
2013-06-20 15:15:00,18.19,18.21,18.18,18.18,35400.0,14.071,14.0865,14.0633,14.0633,35400.0
2013-06-20 15:20:00,18.18,18.18,18.17,18.18,30400.0,14.0633,14.0633,14.0556,14.0633,30400.0
2013-06-20 15:25:00,18.18,18.2,18.17,18.19,30000.0,14.0633,14.0788,14.0556,14.071,30000.0
2013-06-20 15:30:00,18.18,18.2,18.17,18.17,31400.0,14.0633,14.0788,14.0556,14.0556,31400.0
2013-06-20 15:35:00,18.17,18.17,18.14,18.15,59400.0,14.0556,14.0556,14.0324,14.0401,59400.0
2013-06-20 15:40:00,18.15,18.17,18.14,18.17,34800.0,14.0401,14.0556,14.0324,14.0556,34800.0
2013-06-20 15:45:00,18.17,18.17,18.15,18.17,58400.0,14.0556,14.0556,14.0401,14.0556,58400.0
2013-06-20 15:50:00,18.17,18.22,18.16,18.21,157400.0,14.0556,14.0943,14.0478,14.0865,157400.0
2013-06-20 15:55:00,18.21,18.26,18.21,18.22,433200.0,14.0865,14.1252,14.0865,14.0943,433200.0
2013-06-21 09:30:00,18.27,18.46,18.27,18.33,1033800.0,14.1329,14.2799,14.1329,14.1793,1033800.0
2013-06-21 09:35:00,18.31,18.36,18.27,18.29,40600.0,14.1639,14.2026,14.1329,14.1484,40600.0
2013-06-21 09:40:00,18.28,18.34,18.25,18.34,20600.0,14.1407,14.1871,14.1175,14.1871,20600.0
2013-06-21 09:45:00,18.35,18.4,18.33,18.36,37200.0,14.1948,14.2335,14.1793,14.2026,37200.0
2013-06-21 09:50:00,18.38,18.39,18.35,18.39,16200.0,14.218,14.2258,14.1948,14.2258,16200.0
2013-06-21 09:55:00,18.39,18.4,18.3,18.3,32600.0,14.2258,14.2335,14.1561,14.1561,32600.0
2013-06-21 10:00:00,18.29,18.34,18.29,18.33,27400.0,14.1484,14.1871,14.1484,14.1793,27400.0
2013-06-21 10:05:00,18.32,18.35,18.31,18.31,32000.0,14.1716,14.1948,14.1639,14.1639,32000.0
2013-06-21 10:10:00,18.3,18.32,18.28,18.28,43600.0,14.1561,14.1716,14.1407,14.1407,43600.0
2013-06-21 10:15:00,18.28,18.29,18.25,18.27,24400.0,14.1407,14.1484,14.1175,14.1329,24400.0
2013-06-21 10:20:00,18.27,18.29,18.26,18.28,69200.0,14.1329,14.1484,14.1252,14.1407,69200.0
2013-06-21 10:25:00,18.28,18.3,18.27,18.28,102400.0,14.1407,14.1561,14.1329,14.1407,102400.0
2013-06-21 10:30:00,18.28,18.3,18.26,18.28,38400.0,14.1407,14.1561,14.1252,14.1407,38400.0
2013-06-21 10:35:00,18.27,18.29,18.25,18.29,43800.0,14.1329,14.1484,14.1175,14.1484,43800.0
2013-06-21 10:40:00,18.29,18.29,18.24,18.28,33000.0,14.1484,14.1484,14.1097,14.1407,33000.0
2013-06-21 10:45:00,18.28,18.33,18.28,18.32,25600.0,14.1407,14.1793,14.1407,14.1716,25600.0
2013-06-21 10:50:00,18.32,18.33,18.28,18.33,40000.0,14.1716,14.1793,14.1407,14.1793,40000.0
2013-06-21 10:55:00,18.33,18.35,18.32,18.33,42600.0,14.1793,14.1948,14.1716,14.1793,42600.0
2013-06-21 11:00:00,18.33,18.33,18.29,18.29,30400.0,14.1793,14.1793,14.1484,14.1484,30400.0
2013-06-21 11:05:00,18.3,18.33,18.28,18.33,30200.0,14.1561,14.1793,14.1407,14.1793,30200.0
2013-06-21 11:10:00,18.33,18.33,18.28,18.29,27600.0,14.1793,14.1793,14.1407,14.1484,27600.0
2013-06-21 11:15:00,18.28,18.34,18.28,18.33,28400.0,14.1407,14.1871,14.1407,14.1793,28400.0
2013-06-21 11:20:00,18.33,18.33,18.27,18.28,46000.0,14.1793,14.1793,14.1329,14.1407,46000.0
2013-06-21 11:25:00,18.28,18.28,18.25,18.25,30200.0,14.1407,14.1407,14.1175,14.1175,30200.0
2013-06-21 11:30:00,18.25,18.25,18.19,18.2,42600.0,14.1175,14.1175,14.071,14.0788,42600.0
2013-06-21 11:35:00,18.21,18.26,18.21,18.23,25000.0,14.0865,14.1252,14.0865,14.102,25000.0
2013-06-21 11:40:00,18.24,18.25,18.22,18.23,27000.0,14.1097,14.1175,14.0943,14.102,27000.0
2013-06-21 11:45:00,18.23,18.25,18.23,18.25,34400.0,14.102,14.1175,14.102,14.1175,34400.0
2013-06-21 11:50:00,18.26,18.26,18.22,18.23,34600.0,14.1252,14.1252,14.0943,14.102,34600.0
2013-06-21 11:55:00,18.24,18.26,18.24,18.25,21800.0,14.1097,14.1252,14.1097,14.1175,21800.0
2013-06-21 12:00:00,18.25,18.31,18.25,18.31,31000.0,14.1175,14.1639,14.1175,14.1639,31000.0
2013-06-21 12:05:00,18.31,18.32,18.29,18.31,26200.0,14.1639,14.1716,14.1484,14.1639,26200.0
2013-06-21 12:10:00,18.29,18.33,18.29,18.31,22000.0,14.1484,14.1793,14.1484,14.1639,22000.0
2013-06-21 12:15:00,18.31,18.32,18.29,18.29,30000.0,14.1639,14.1716,14.1484,14.1484,30000.0
2013-06-21 12:20:00,18.29,18.29,18.25,18.26,19800.0,14.1484,14.1484,14.1175,14.1252,19800.0
2013-06-21 12:25:00,18.27,18.29,18.27,18.29,18200.0,14.1329,14.1484,14.1329,14.1484,18200.0
2013-06-21 12:30:00,18.29,18.3,18.29,18.29,14800.0,14.1484,14.1561,14.1484,14.1484,14800.0
2013-06-21 12:35:00,18.29,18.31,18.28,18.29,15200.0,14.1484,14.1639,14.1407,14.1484,15200.0
2013-06-21 12:40:00,18.3,18.33,18.28,18.33,25200.0,14.1561,14.1793,14.1407,14.1793,25200.0
2013-06-21 12:45:00,18.32,18.38,18.32,18.37,39800.0,14.1716,14.218,14.1716,14.2103,39800.0
2013-06-21 12:50:00,18.37,18.37,18.35,18.35,22000.0,14.2103,14.2103,14.1948,14.1948,22000.0
2013-06-21 12:55:00,18.35,18.39,18.33,18.38,27400.0,14.1948,14.2258,14.1793,14.218,27400.0
2013-06-21 13:00:00,18.39,18.39,18.35,18.36,22800.0,14.2258,14.2258,14.1948,14.2026,22800.0
2013-06-21 13:05:00,18.36,18.4,18.35,18.39,43200.0,14.2026,14.2335,14.1948,14.2258,43200.0
2013-06-21 13:10:00,18.39,18.41,18.39,18.41,31800.0,14.2258,14.2412,14.2258,14.2412,31800.0
2013-06-21 13:15:00,18.41,18.42,18.38,18.38,28800.0,14.2412,14.249,14.218,14.218,28800.0
2013-06-21 13:20:00,18.38,18.38,18.35,18.35,20000.0,14.218,14.218,14.1948,14.1948,20000.0
2013-06-21 13:25:00,18.35,18.36,18.34,18.36,41600.0,14.1948,14.2026,14.1871,14.2026,41600.0
2013-06-21 13:30:00,18.36,18.39,18.34,18.36,46600.0,14.2026,14.2258,14.1871,14.2026,46600.0
2013-06-21 13:35:00,18.36,18.36,18.34,18.35,21000.0,14.2026,14.2026,14.1871,14.1948,21000.0
2013-06-21 13:40:00,18.36,18.36,18.33,18.33,19800.0,14.2026,14.2026,14.1793,14.1793,19800.0
2013-06-21 13:45:00,18.32,18.33,18.3,18.3,21400.0,14.1716,14.1793,14.1561,14.1561,21400.0
2013-06-21 13:50:00,18.3,18.3,18.25,18.27,59000.0,14.1561,14.1561,14.1175,14.1329,59000.0
2013-06-21 13:55:00,18.27,18.28,18.25,18.25,28600.0,14.1329,14.1407,14.1175,14.1175,28600.0
2013-06-21 14:00:00,18.25,18.28,18.25,18.27,44000.0,14.1175,14.1407,14.1175,14.1329,44000.0
2013-06-21 14:05:00,18.25,18.25,18.24,18.25,23400.0,14.1175,14.1175,14.1097,14.1175,23400.0
2013-06-21 14:10:00,18.25,18.28,18.25,18.28,21200.0,14.1175,14.1407,14.1175,14.1407,21200.0
2013-06-21 14:15:00,18.28,18.31,18.28,18.31,26200.0,14.1407,14.1639,14.1407,14.1639,26200.0
2013-06-21 14:20:00,18.3,18.3,18.29,18.3,20000.0,14.1561,14.1561,14.1484,14.1561,20000.0
2013-06-21 14:25:00,18.29,18.33,18.29,18.33,65000.0,14.1484,14.1793,14.1484,14.1793,65000.0
2013-06-21 14:30:00,18.33,18.33,18.31,18.31,34600.0,14.1793,14.1793,14.1639,14.1639,34600.0
2013-06-21 14:35:00,18.31,18.33,18.3,18.32,40800.0,14.1639,14.1793,14.1561,14.1716,40800.0
2013-06-21 14:40:00,18.33,18.33,18.3,18.31,41800.0,14.1793,14.1793,14.1561,14.1639,41800.0
2013-06-21 14:45:00,18.31,18.33,18.3,18.32,39600.0,14.1639,14.1793,14.1561,14.1716,39600.0
2013-06-21 14:50:00,18.32,18.34,18.32,18.34,31000.0,14.1716,14.1871,14.1716,14.1871,31000.0
2013-06-21 14:55:00,18.34,18.36,18.33,18.36,34400.0,14.1871,14.2026,14.1793,14.2026,34400.0
2013-06-21 15:00:00,18.36,18.39,18.36,18.38,27800.0,14.2026,14.2258,14.2026,14.218,27800.0
2013-06-21 15:05:00,18.38,18.43,18.38,18.42,38400.0,14.218,14.2567,14.218,14.249,38400.0
2013-06-21 15:10:00,18.42,18.43,18.4,18.4,185400.0,14.249,14.2567,14.2335,14.2335,185400.0
2013-06-21 15:15:00,18.4,18.42,18.36,18.36,43000.0,14.2335,14.249,14.2026,14.2026,43000.0
2013-06-21 15:20:00,18.36,18.39,18.36,18.38,50000.0,14.2026,14.2258,14.2026,14.218,50000.0
2013-06-21 15:25:00,18.39,18.41,18.36,18.41,43200.0,14.2258,14.2412,14.2026,14.2412,43200.0
2013-06-21 15:30:00,18.41,18.41,18.36,18.36,37000.0,14.2412,14.2412,14.2026,14.2026,37000.0
2013-06-21 15:35:00,18.36,18.38,18.36,18.36,39000.0,14.2026,14.218,14.2026,14.2026,39000.0
2013-06-21 15:40:00,18.36,18.36,18.35,18.36,61200.0,14.2026,14.2026,14.1948,14.2026,61200.0
2013-06-21 15:45:00,18.36,18.39,18.33,18.38,119000.0,14.2026,14.2258,14.1793,14.218,119000.0
2013-06-21 15:50:00,18.38,18.38,18.36,18.37,94000.0,14.218,14.218,14.2026,14.2103,94000.0
2013-06-21 15:55:00,18.36,18.38,18.36,18.38,136600.0,14.2026,14.218,14.2026,14.218,136600.0
2013-06-24 09:30:00,18.26,18.28,18.19,18.23,58200.0,14.1252,14.1407,14.071,14.102,58200.0
2013-06-24 09:35:00,18.22,18.23,18.19,18.23,22200.0,14.0943,14.102,14.071,14.102,22200.0
2013-06-24 09:40:00,18.2,18.28,18.19,18.28,49200.0,14.0788,14.1407,14.071,14.1407,49200.0
2013-06-24 09:45:00,18.28,18.32,18.25,18.29,60600.0,14.1407,14.1716,14.1175,14.1484,60600.0
2013-06-24 09:50:00,18.29,18.3,18.21,18.23,27000.0,14.1484,14.1561,14.0865,14.102,27000.0
2013-06-24 09:55:00,18.22,18.23,18.17,18.18,38600.0,14.0943,14.102,14.0556,14.0633,38600.0
2013-06-24 10:00:00,18.17,18.18,18.11,18.18,40800.0,14.0556,14.0633,14.0092,14.0633,40800.0
2013-06-24 10:05:00,18.17,18.2,18.16,18.18,15000.0,14.0556,14.0788,14.0478,14.0633,15000.0
2013-06-24 10:10:00,18.18,18.21,18.18,18.19,46600.0,14.0633,14.0865,14.0633,14.071,46600.0
2013-06-24 10:15:00,18.19,18.23,18.18,18.18,23000.0,14.071,14.102,14.0633,14.0633,23000.0
2013-06-24 10:20:00,18.18,18.18,18.15,18.17,27200.0,14.0633,14.0633,14.0401,14.0556,27200.0
2013-06-24 10:25:00,18.17,18.17,18.15,18.16,33400.0,14.0556,14.0556,14.0401,14.0478,33400.0
2013-06-24 10:30:00,18.16,18.18,18.13,18.17,94000.0,14.0478,14.0633,14.0246,14.0556,94000.0
2013-06-24 10:35:00,18.16,18.22,18.15,18.22,22600.0,14.0478,14.0943,14.0401,14.0943,22600.0
2013-06-24 10:40:00,18.22,18.24,18.21,18.23,12800.0,14.0943,14.1097,14.0865,14.102,12800.0
2013-06-24 10:45:00,18.22,18.25,18.18,18.23,40600.0,14.0943,14.1175,14.0633,14.102,40600.0
2013-06-24 10:50:00,18.23,18.24,18.2,18.24,12800.0,14.102,14.1097,14.0788,14.1097,12800.0
2013-06-24 10:55:00,18.23,18.25,18.2,18.2,15800.0,14.102,14.1175,14.0788,14.0788,15800.0
2013-06-24 11:00:00,18.19,18.22,18.19,18.21,15200.0,14.071,14.0943,14.071,14.0865,15200.0
2013-06-24 11:05:00,18.21,18.24,18.18,18.22,36400.0,14.0865,14.1097,14.0633,14.0943,36400.0
2013-06-24 11:10:00,18.22,18.22,18.18,18.18,34200.0,14.0943,14.0943,14.0633,14.0633,34200.0
2013-06-24 11:15:00,18.18,18.19,18.16,18.17,9600.0,14.0633,14.071,14.0478,14.0556,9600.0
2013-06-24 11:20:00,18.17,18.17,18.13,18.14,29000.0,14.0556,14.0556,14.0246,14.0324,29000.0
2013-06-24 11:25:00,18.14,18.14,18.08,18.09,26200.0,14.0324,14.0324,13.986,13.9937,26200.0
2013-06-24 11:30:00,18.09,18.13,18.09,18.11,32000.0,13.9937,14.0246,13.9937,14.0092,32000.0
2013-06-24 11:35:00,18.11,18.11,18.08,18.11,19800.0,14.0092,14.0092,13.986,14.0092,19800.0
2013-06-24 11:40:00,18.11,18.15,18.11,18.12,16000.0,14.0092,14.0401,14.0092,14.0169,16000.0
2013-06-24 11:45:00,18.11,18.14,18.11,18.13,15000.0,14.0092,14.0324,14.0092,14.0246,15000.0
2013-06-24 11:50:00,18.13,18.16,18.13,18.14,17200.0,14.0246,14.0478,14.0246,14.0324,17200.0
2013-06-24 11:55:00,18.14,18.18,18.13,18.16,28600.0,14.0324,14.0633,14.0246,14.0478,28600.0
2013-06-24 12:00:00,18.16,18.18,18.11,18.11,47400.0,14.0478,14.0633,14.0092,14.0092,47400.0
2013-06-24 12:05:00,18.1,18.11,18.08,18.09,10800.0,14.0014,14.0092,13.986,13.9937,10800.0
2013-06-24 12:10:00,18.09,18.11,18.08,18.1,8800.0,13.9937,14.0092,13.986,14.0014,8800.0
2013-06-24 12:15:00,18.09,18.13,18.09,18.1,15000.0,13.9937,14.0246,13.9937,14.0014,15000.0
2013-06-24 12:20:00,18.1,18.13,18.09,18.13,28000.0,14.0014,14.0246,13.9937,14.0246,28000.0
2013-06-24 12:25:00,18.14,18.17,18.11,18.15,17600.0,14.0324,14.0556,14.0092,14.0401,17600.0
2013-06-24 12:30:00,18.15,18.18,18.15,18.18,20200.0,14.0401,14.0633,14.0401,14.0633,20200.0
2013-06-24 12:35:00,18.18,18.2,18.17,18.17,9200.0,14.0633,14.0788,14.0556,14.0556,9200.0
2013-06-24 12:40:00,18.17,18.18,18.16,18.17,13800.0,14.0556,14.0633,14.0478,14.0556,13800.0
2013-06-24 12:45:00,18.16,18.18,18.16,18.17,19800.0,14.0478,14.0633,14.0478,14.0556,19800.0
2013-06-24 12:50:00,18.17,18.18,18.14,18.18,21600.0,14.0556,14.0633,14.0324,14.0633,21600.0
2013-06-24 12:55:00,18.18,18.21,18.17,18.2,22600.0,14.0633,14.0865,14.0556,14.0788,22600.0
2013-06-24 13:00:00,18.2,18.22,18.18,18.2,19000.0,14.0788,14.0943,14.0633,14.0788,19000.0
2013-06-24 13:05:00,18.2,18.21,18.16,18.17,41800.0,14.0788,14.0865,14.0478,14.0556,41800.0
2013-06-24 13:10:00,18.17,18.22,18.16,18.21,34600.0,14.0556,14.0943,14.0478,14.0865,34600.0
2013-06-24 13:15:00,18.21,18.22,18.2,18.21,35600.0,14.0865,14.0943,14.0788,14.0865,35600.0
2013-06-24 13:20:00,18.21,18.22,18.18,18.21,30200.0,14.0865,14.0943,14.0633,14.0865,30200.0
2013-06-24 13:25:00,18.22,18.22,18.18,18.2,33400.0,14.0943,14.0943,14.0633,14.0788,33400.0
2013-06-24 13:30:00,18.2,18.21,18.18,18.21,28800.0,14.0788,14.0865,14.0633,14.0865,28800.0
2013-06-24 13:35:00,18.2,18.2,18.18,18.2,18600.0,14.0788,14.0788,14.0633,14.0788,18600.0
2013-06-24 13:40:00,18.2,18.21,18.2,18.21,25200.0,14.0788,14.0865,14.0788,14.0865,25200.0
2013-06-24 13:45:00,18.21,18.21,18.16,18.17,27400.0,14.0865,14.0865,14.0478,14.0556,27400.0
2013-06-24 13:50:00,18.16,18.16,18.14,18.16,23200.0,14.0478,14.0478,14.0324,14.0478,23200.0
2013-06-24 13:55:00,18.16,18.21,18.15,18.21,25600.0,14.0478,14.0865,14.0401,14.0865,25600.0
2013-06-24 14:00:00,18.21,18.25,18.18,18.25,39800.0,14.0865,14.1175,14.0633,14.1175,39800.0
2013-06-24 14:05:00,18.24,18.28,18.24,18.28,24000.0,14.1097,14.1407,14.1097,14.1407,24000.0
2013-06-24 14:10:00,18.28,18.3,18.25,18.25,37600.0,14.1407,14.1561,14.1175,14.1175,37600.0
2013-06-24 14:15:00,18.25,18.28,18.24,18.27,22400.0,14.1175,14.1407,14.1097,14.1329,22400.0
2013-06-24 14:20:00,18.27,18.3,18.25,18.26,35800.0,14.1329,14.1561,14.1175,14.1252,35800.0
2013-06-24 14:25:00,18.26,18.3,18.26,18.28,35200.0,14.1252,14.1561,14.1252,14.1407,35200.0
2013-06-24 14:30:00,18.27,18.3,18.26,18.27,67200.0,14.1329,14.1561,14.1252,14.1329,67200.0
2013-06-24 14:35:00,18.28,18.3,18.25,18.3,32600.0,14.1407,14.1561,14.1175,14.1561,32600.0
2013-06-24 14:40:00,18.3,18.3,18.26,18.29,31400.0,14.1561,14.1561,14.1252,14.1484,31400.0
2013-06-24 14:45:00,18.28,18.29,18.26,18.29,34400.0,14.1407,14.1484,14.1252,14.1484,34400.0
2013-06-24 14:50:00,18.29,18.31,18.25,18.28,41600.0,14.1484,14.1639,14.1175,14.1407,41600.0
2013-06-24 14:55:00,18.27,18.27,18.23,18.24,47800.0,14.1329,14.1329,14.102,14.1097,47800.0
2013-06-24 15:00:00,18.23,18.27,18.22,18.25,46800.0,14.102,14.1329,14.0943,14.1175,46800.0
2013-06-24 15:05:00,18.26,18.29,18.25,18.25,27200.0,14.1252,14.1484,14.1175,14.1175,27200.0
2013-06-24 15:10:00,18.26,18.28,18.24,18.24,24600.0,14.1252,14.1407,14.1097,14.1097,24600.0
2013-06-24 15:15:00,18.24,18.24,18.2,18.22,51200.0,14.1097,14.1097,14.0788,14.0943,51200.0
2013-06-24 15:20:00,18.22,18.25,18.22,18.24,27000.0,14.0943,14.1175,14.0943,14.1097,27000.0
2013-06-24 15:25:00,18.24,18.24,18.21,18.23,75600.0,14.1097,14.1097,14.0865,14.102,75600.0
2013-06-24 15:30:00,18.24,18.25,18.22,18.23,44200.0,14.1097,14.1175,14.0943,14.102,44200.0
2013-06-24 15:35:00,18.23,18.28,18.23,18.27,34200.0,14.102,14.1407,14.102,14.1329,34200.0
2013-06-24 15:40:00,18.27,18.28,18.22,18.23,31400.0,14.1329,14.1407,14.0943,14.102,31400.0
2013-06-24 15:45:00,18.22,18.23,18.17,18.18,90600.0,14.0943,14.102,14.0556,14.0633,90600.0
2013-06-24 15:50:00,18.18,18.21,18.17,18.2,72600.0,14.0633,14.0865,14.0556,14.0788,72600.0
2013-06-24 15:55:00,18.2,18.2,18.15,18.15,132000.0,14.0788,14.0788,14.0401,14.0401,132000.0
2013-06-25 09:30:00,18.35,18.36,18.29,18.3,63400.0,14.1948,14.2026,14.1484,14.1561,63400.0
2013-06-25 09:35:00,18.29,18.39,18.29,18.36,39000.0,14.1484,14.2258,14.1484,14.2026,39000.0
2013-06-25 09:40:00,18.37,18.42,18.36,18.41,31200.0,14.2103,14.249,14.2026,14.2412,31200.0
2013-06-25 09:45:00,18.41,18.41,18.35,18.36,28600.0,14.2412,14.2412,14.1948,14.2026,28600.0
2013-06-25 09:50:00,18.35,18.36,18.27,18.27,47200.0,14.1948,14.2026,14.1329,14.1329,47200.0
2013-06-25 09:55:00,18.27,18.3,18.24,18.29,16400.0,14.1329,14.1561,14.1097,14.1484,16400.0
2013-06-25 10:00:00,18.3,18.31,18.24,18.31,26400.0,14.1561,14.1639,14.1097,14.1639,26400.0
2013-06-25 10:05:00,18.3,18.31,18.23,18.28,35600.0,14.1561,14.1639,14.102,14.1407,35600.0
2013-06-25 10:10:00,18.27,18.27,18.21,18.26,20600.0,14.1329,14.1329,14.0865,14.1252,20600.0
2013-06-25 10:15:00,18.25,18.27,18.21,18.23,70400.0,14.1175,14.1329,14.0865,14.102,70400.0
2013-06-25 10:20:00,18.24,18.28,18.23,18.26,22800.0,14.1097,14.1407,14.102,14.1252,22800.0
2013-06-25 10:25:00,18.26,18.31,18.24,18.28,22800.0,14.1252,14.1639,14.1097,14.1407,22800.0
2013-06-25 10:30:00,18.28,18.32,18.27,18.32,28600.0,14.1407,14.1716,14.1329,14.1716,28600.0
2013-06-25 10:35:00,18.32,18.35,18.3,18.32,23200.0,14.1716,14.1948,14.1561,14.1716,23200.0
2013-06-25 10:40:00,18.33,18.36,18.31,18.34,33000.0,14.1793,14.2026,14.1639,14.1871,33000.0
2013-06-25 10:45:00,18.34,18.39,18.34,18.38,42600.0,14.1871,14.2258,14.1871,14.218,42600.0
2013-06-25 10:50:00,18.38,18.39,18.35,18.39,26200.0,14.218,14.2258,14.1948,14.2258,26200.0
2013-06-25 10:55:00,18.39,18.39,18.36,18.37,17000.0,14.2258,14.2258,14.2026,14.2103,17000.0
2013-06-25 11:00:00,18.38,18.39,18.36,18.37,31800.0,14.218,14.2258,14.2026,14.2103,31800.0
2013-06-25 11:05:00,18.36,18.4,18.36,18.4,25400.0,14.2026,14.2335,14.2026,14.2335,25400.0
2013-06-25 11:10:00,18.4,18.4,18.36,18.38,23400.0,14.2335,14.2335,14.2026,14.218,23400.0
2013-06-25 11:15:00,18.38,18.38,18.36,18.36,36600.0,14.218,14.218,14.2026,14.2026,36600.0
2013-06-25 11:20:00,18.36,18.37,18.33,18.33,18400.0,14.2026,14.2103,14.1793,14.1793,18400.0
2013-06-25 11:25:00,18.33,18.33,18.31,18.32,20000.0,14.1793,14.1793,14.1639,14.1716,20000.0
2013-06-25 11:30:00,18.32,18.35,18.32,18.33,19000.0,14.1716,14.1948,14.1716,14.1793,19000.0
2013-06-25 11:35:00,18.32,18.35,18.32,18.35,14200.0,14.1716,14.1948,14.1716,14.1948,14200.0
2013-06-25 11:40:00,18.35,18.36,18.32,18.34,29000.0,14.1948,14.2026,14.1716,14.1871,29000.0
2013-06-25 11:45:00,18.33,18.34,18.31,18.34,15000.0,14.1793,14.1871,14.1639,14.1871,15000.0
2013-06-25 11:50:00,18.35,18.38,18.34,18.36,10000.0,14.1948,14.218,14.1871,14.2026,10000.0
2013-06-25 11:55:00,18.36,18.38,18.36,18.37,16800.0,14.2026,14.218,14.2026,14.2103,16800.0
2013-06-25 12:00:00,18.38,18.39,18.35,18.38,9800.0,14.218,14.2258,14.1948,14.218,9800.0
2013-06-25 12:05:00,18.38,18.39,18.38,18.39,9400.0,14.218,14.2258,14.218,14.2258,9400.0
2013-06-25 12:10:00,18.39,18.4,18.39,18.4,15000.0,14.2258,14.2335,14.2258,14.2335,15000.0
2013-06-25 12:15:00,18.39,18.4,18.38,18.4,18600.0,14.2258,14.2335,14.218,14.2335,18600.0
2013-06-25 12:20:00,18.4,18.4,18.38,18.39,13600.0,14.2335,14.2335,14.218,14.2258,13600.0
2013-06-25 12:25:00,18.39,18.4,18.38,18.39,16400.0,14.2258,14.2335,14.218,14.2258,16400.0
2013-06-25 12:30:00,18.39,18.41,18.38,18.4,38800.0,14.2258,14.2412,14.218,14.2335,38800.0
2013-06-25 12:35:00,18.4,18.41,18.39,18.4,17400.0,14.2335,14.2412,14.2258,14.2335,17400.0
2013-06-25 12:40:00,18.4,18.42,18.4,18.41,19800.0,14.2335,14.249,14.2335,14.2412,19800.0
2013-06-25 12:45:00,18.41,18.42,18.39,18.39,34000.0,14.2412,14.249,14.2258,14.2258,34000.0
2013-06-25 12:50:00,18.39,18.4,18.39,18.39,23000.0,14.2258,14.2335,14.2258,14.2258,23000.0
2013-06-25 12:55:00,18.39,18.39,18.36,18.36,17000.0,14.2258,14.2258,14.2026,14.2026,17000.0
2013-06-25 13:00:00,18.36,18.39,18.36,18.38,10600.0,14.2026,14.2258,14.2026,14.218,10600.0
2013-06-25 13:05:00,18.38,18.38,18.35,18.35,34200.0,14.218,14.218,14.1948,14.1948,34200.0
2013-06-25 13:10:00,18.35,18.36,18.34,18.36,31400.0,14.1948,14.2026,14.1871,14.2026,31400.0
2013-06-25 13:15:00,18.36,18.36,18.31,18.31,28600.0,14.2026,14.2026,14.1639,14.1639,28600.0
2013-06-25 13:20:00,18.31,18.31,18.29,18.3,23600.0,14.1639,14.1639,14.1484,14.1561,23600.0
2013-06-25 13:25:00,18.3,18.31,18.3,18.31,8600.0,14.1561,14.1639,14.1561,14.1639,8600.0
2013-06-25 13:30:00,18.31,18.32,18.29,18.31,34800.0,14.1639,14.1716,14.1484,14.1639,34800.0
2013-06-25 13:35:00,18.31,18.32,18.31,18.31,11800.0,14.1639,14.1716,14.1639,14.1639,11800.0
2013-06-25 13:40:00,18.31,18.32,18.29,18.31,55000.0,14.1639,14.1716,14.1484,14.1639,55000.0
2013-06-25 13:45:00,18.32,18.34,18.32,18.34,29200.0,14.1716,14.1871,14.1716,14.1871,29200.0
2013-06-25 13:50:00,18.34,18.34,18.33,18.33,16600.0,14.1871,14.1871,14.1793,14.1793,16600.0
2013-06-25 13:55:00,18.33,18.33,18.3,18.31,27200.0,14.1793,14.1793,14.1561,14.1639,27200.0
2013-06-25 14:00:00,18.31,18.33,18.3,18.31,31600.0,14.1639,14.1793,14.1561,14.1639,31600.0
2013-06-25 14:05:00,18.31,18.33,18.31,18.32,21200.0,14.1639,14.1793,14.1639,14.1716,21200.0
2013-06-25 14:10:00,18.32,18.32,18.31,18.32,37400.0,14.1716,14.1716,14.1639,14.1716,37400.0
2013-06-25 14:15:00,18.32,18.33,18.32,18.33,14600.0,14.1716,14.1793,14.1716,14.1793,14600.0
2013-06-25 14:20:00,18.33,18.33,18.29,18.29,31200.0,14.1793,14.1793,14.1484,14.1484,31200.0
2013-06-25 14:25:00,18.29,18.3,18.28,18.29,51000.0,14.1484,14.1561,14.1407,14.1484,51000.0
2013-06-25 14:30:00,18.3,18.32,18.28,18.31,48600.0,14.1561,14.1716,14.1407,14.1639,48600.0
2013-06-25 14:35:00,18.31,18.33,18.31,18.31,35000.0,14.1639,14.1793,14.1639,14.1639,35000.0
2013-06-25 14:40:00,18.31,18.31,18.29,18.29,29000.0,14.1639,14.1639,14.1484,14.1484,29000.0
2013-06-25 14:45:00,18.29,18.29,18.28,18.28,23200.0,14.1484,14.1484,14.1407,14.1407,23200.0
2013-06-25 14:50:00,18.28,18.28,18.26,18.27,29200.0,14.1407,14.1407,14.1252,14.1329,29200.0
2013-06-25 14:55:00,18.27,18.29,18.26,18.27,42400.0,14.1329,14.1484,14.1252,14.1329,42400.0
2013-06-25 15:00:00,18.27,18.28,18.25,18.25,45200.0,14.1329,14.1407,14.1175,14.1175,45200.0
2013-06-25 15:05:00,18.26,18.29,18.26,18.29,59800.0,14.1252,14.1484,14.1252,14.1484,59800.0
2013-06-25 15:10:00,18.29,18.31,18.29,18.3,36400.0,14.1484,14.1639,14.1484,14.1561,36400.0
2013-06-25 15:15:00,18.3,18.32,18.3,18.31,27600.0,14.1561,14.1716,14.1561,14.1639,27600.0
2013-06-25 15:20:00,18.31,18.35,18.31,18.35,34000.0,14.1639,14.1948,14.1639,14.1948,34000.0
2013-06-25 15:25:00,18.35,18.39,18.35,18.39,31200.0,14.1948,14.2258,14.1948,14.2258,31200.0
2013-06-25 15:30:00,18.39,18.41,18.39,18.4,59000.0,14.2258,14.2412,14.2258,14.2335,59000.0
2013-06-25 15:35:00,18.41,18.45,18.4,18.45,81600.0,14.2412,14.2722,14.2335,14.2722,81600.0
2013-06-25 15:40:00,18.44,18.46,18.43,18.45,65000.0,14.2644,14.2799,14.2567,14.2722,65000.0
2013-06-25 15:45:00,18.44,18.44,18.42,18.42,124000.0,14.2644,14.2644,14.249,14.249,124000.0
2013-06-25 15:50:00,18.42,18.43,18.41,18.43,135800.0,14.249,14.2567,14.2412,14.2567,135800.0
2013-06-25 15:55:00,18.43,18.43,18.4,18.4,136600.0,14.2567,14.2567,14.2335,14.2335,136600.0
2013-06-26 09:30:00,18.59,18.66,18.48,18.57,44400.0,14.3805,14.4346,14.2954,14.365,44400.0
2013-06-26 09:35:00,18.55,18.58,18.54,18.57,20200.0,14.3495,14.3727,14.3418,14.365,20200.0
2013-06-26 09:40:00,18.57,18.59,18.53,18.53,15200.0,14.365,14.3805,14.3341,14.3341,15200.0
2013-06-26 09:45:00,18.53,18.59,18.51,18.51,29000.0,14.3341,14.3805,14.3186,14.3186,29000.0
2013-06-26 09:50:00,18.51,18.52,18.46,18.49,48800.0,14.3186,14.3263,14.2799,14.3031,48800.0
2013-06-26 09:55:00,18.49,18.5,18.46,18.49,37800.0,14.3031,14.3109,14.2799,14.3031,37800.0
2013-06-26 10:00:00,18.49,18.5,18.45,18.46,53800.0,14.3031,14.3109,14.2722,14.2799,53800.0
2013-06-26 10:05:00,18.46,18.46,18.39,18.42,14800.0,14.2799,14.2799,14.2258,14.249,14800.0
2013-06-26 10:10:00,18.43,18.43,18.38,18.38,14000.0,14.2567,14.2567,14.218,14.218,14000.0
2013-06-26 10:15:00,18.38,18.38,18.34,18.36,20800.0,14.218,14.218,14.1871,14.2026,20800.0
2013-06-26 10:20:00,18.35,18.36,18.34,18.36,15000.0,14.1948,14.2026,14.1871,14.2026,15000.0
2013-06-26 10:25:00,18.35,18.38,18.34,18.34,25800.0,14.1948,14.218,14.1871,14.1871,25800.0
2013-06-26 10:30:00,18.33,18.36,18.33,18.34,14200.0,14.1793,14.2026,14.1793,14.1871,14200.0
2013-06-26 10:35:00,18.34,18.39,18.34,18.38,21600.0,14.1871,14.2258,14.1871,14.218,21600.0
2013-06-26 10:40:00,18.38,18.39,18.36,18.39,10200.0,14.218,14.2258,14.2026,14.2258,10200.0
2013-06-26 10:45:00,18.4,18.41,18.38,18.39,17600.0,14.2335,14.2412,14.218,14.2258,17600.0
2013-06-26 10:50:00,18.39,18.4,18.39,18.4,43200.0,14.2258,14.2335,14.2258,14.2335,43200.0
2013-06-26 10:55:00,18.39,18.39,18.34,18.35,21800.0,14.2258,14.2258,14.1871,14.1948,21800.0
2013-06-26 11:00:00,18.35,18.36,18.32,18.32,16000.0,14.1948,14.2026,14.1716,14.1716,16000.0
2013-06-26 11:05:00,18.32,18.34,18.32,18.34,10400.0,14.1716,14.1871,14.1716,14.1871,10400.0
2013-06-26 11:10:00,18.33,18.37,18.31,18.37,16000.0,14.1793,14.2103,14.1639,14.2103,16000.0
2013-06-26 11:15:00,18.37,18.4,18.37,18.4,7000.0,14.2103,14.2335,14.2103,14.2335,7000.0
2013-06-26 11:20:00,18.39,18.4,18.37,18.38,6200.0,14.2258,14.2335,14.2103,14.218,6200.0
2013-06-26 11:25:00,18.38,18.39,18.36,18.38,9000.0,14.218,14.2258,14.2026,14.218,9000.0
2013-06-26 11:30:00,18.38,18.4,18.36,18.4,8200.0,14.218,14.2335,14.2026,14.2335,8200.0
2013-06-26 11:35:00,18.4,18.4,18.36,18.37,10600.0,14.2335,14.2335,14.2026,14.2103,10600.0
2013-06-26 11:40:00,18.38,18.4,18.38,18.39,6400.0,14.218,14.2335,14.218,14.2258,6400.0
2013-06-26 11:45:00,18.39,18.42,18.38,18.42,77600.0,14.2258,14.249,14.218,14.249,77600.0
2013-06-26 11:50:00,18.42,18.43,18.42,18.43,13200.0,14.249,14.2567,14.249,14.2567,13200.0
2013-06-26 11:55:00,18.43,18.43,18.43,18.43,7600.0,14.2567,14.2567,14.2567,14.2567,7600.0
2013-06-26 12:00:00,18.43,18.48,18.43,18.48,9400.0,14.2567,14.2954,14.2567,14.2954,9400.0
2013-06-26 12:05:00,18.48,18.48,18.43,18.44,14800.0,14.2954,14.2954,14.2567,14.2644,14800.0
2013-06-26 12:10:00,18.44,18.46,18.43,18.45,5200.0,14.2644,14.2799,14.2567,14.2722,5200.0
2013-06-26 12:15:00,18.45,18.46,18.45,18.45,12600.0,14.2722,14.2799,14.2722,14.2722,12600.0
2013-06-26 12:20:00,18.45,18.46,18.43,18.43,9200.0,14.2722,14.2799,14.2567,14.2567,9200.0
2013-06-26 12:25:00,18.43,18.44,18.43,18.44,6800.0,14.2567,14.2644,14.2567,14.2644,6800.0
2013-06-26 12:30:00,18.45,18.45,18.43,18.44,5400.0,14.2722,14.2722,14.2567,14.2644,5400.0
2013-06-26 12:35:00,18.43,18.45,18.41,18.44,16200.0,14.2567,14.2722,14.2412,14.2644,16200.0
2013-06-26 12:40:00,18.43,18.44,18.43,18.43,9000.0,14.2567,14.2644,14.2567,14.2567,9000.0
2013-06-26 12:45:00,18.43,18.44,18.43,18.44,9800.0,14.2567,14.2644,14.2567,14.2644,9800.0
2013-06-26 12:50:00,18.45,18.46,18.45,18.45,6000.0,14.2722,14.2799,14.2722,14.2722,6000.0
2013-06-26 12:55:00,18.45,18.45,18.43,18.43,8800.0,14.2722,14.2722,14.2567,14.2567,8800.0
2013-06-26 13:00:00,18.43,18.45,18.43,18.43,11200.0,14.2567,14.2722,14.2567,14.2567,11200.0
2013-06-26 13:05:00,18.43,18.46,18.43,18.45,7400.0,14.2567,14.2799,14.2567,14.2722,7400.0
2013-06-26 13:10:00,18.45,18.49,18.45,18.48,7600.0,14.2722,14.3031,14.2722,14.2954,7600.0
2013-06-26 13:15:00,18.48,18.49,18.48,18.48,6400.0,14.2954,14.3031,14.2954,14.2954,6400.0
2013-06-26 13:20:00,18.49,18.49,18.48,18.49,7600.0,14.3031,14.3031,14.2954,14.3031,7600.0
2013-06-26 13:25:00,18.49,18.53,18.49,18.52,124400.0,14.3031,14.3341,14.3031,14.3263,124400.0
2013-06-26 13:30:00,18.52,18.53,18.49,18.5,98600.0,14.3263,14.3341,14.3031,14.3109,98600.0
2013-06-26 13:35:00,18.5,18.53,18.5,18.5,149400.0,14.3109,14.3341,14.3109,14.3109,149400.0
2013-06-26 13:40:00,18.5,18.5,18.48,18.49,15000.0,14.3109,14.3109,14.2954,14.3031,15000.0
2013-06-26 13:45:00,18.49,18.5,18.49,18.5,7600.0,14.3031,14.3109,14.3031,14.3109,7600.0
2013-06-26 13:50:00,18.5,18.5,18.49,18.5,10200.0,14.3109,14.3109,14.3031,14.3109,10200.0
2013-06-26 13:55:00,18.5,18.52,18.5,18.52,8000.0,14.3109,14.3263,14.3109,14.3263,8000.0
2013-06-26 14:00:00,18.52,18.54,18.52,18.52,11200.0,14.3263,14.3418,14.3263,14.3263,11200.0
2013-06-26 14:05:00,18.52,18.53,18.52,18.53,14000.0,14.3263,14.3341,14.3263,14.3341,14000.0
2013-06-26 14:10:00,18.52,18.54,18.52,18.54,12200.0,14.3263,14.3418,14.3263,14.3418,12200.0
2013-06-26 14:15:00,18.54,18.56,18.54,18.55,20000.0,14.3418,14.3573,14.3418,14.3495,20000.0
2013-06-26 14:20:00,18.54,18.56,18.54,18.55,19400.0,14.3418,14.3573,14.3418,14.3495,19400.0
2013-06-26 14:25:00,18.55,18.57,18.55,18.56,8000.0,14.3495,14.365,14.3495,14.3573,8000.0
2013-06-26 14:30:00,18.56,18.56,18.53,18.54,7800.0,14.3573,14.3573,14.3341,14.3418,7800.0
2013-06-26 14:35:00,18.53,18.54,18.52,18.53,16200.0,14.3341,14.3418,14.3263,14.3341,16200.0
2013-06-26 14:40:00,18.53,18.54,18.53,18.54,11600.0,14.3341,14.3418,14.3341,14.3418,11600.0
2013-06-26 14:45:00,18.54,18.54,18.53,18.53,9000.0,14.3418,14.3418,14.3341,14.3341,9000.0
2013-06-26 14:50:00,18.53,18.55,18.53,18.55,9000.0,14.3341,14.3495,14.3341,14.3495,9000.0
2013-06-26 14:55:00,18.55,18.56,18.54,18.54,12600.0,14.3495,14.3573,14.3418,14.3418,12600.0
2013-06-26 15:00:00,18.54,18.57,18.54,18.56,22200.0,14.3418,14.365,14.3418,14.3573,22200.0
2013-06-26 15:05:00,18.56,18.58,18.56,18.57,12200.0,14.3573,14.3727,14.3573,14.365,12200.0
2013-06-26 15:10:00,18.57,18.57,18.55,18.57,11000.0,14.365,14.365,14.3495,14.365,11000.0
2013-06-26 15:15:00,18.56,18.56,18.54,18.54,13200.0,14.3573,14.3573,14.3418,14.3418,13200.0
2013-06-26 15:20:00,18.54,18.55,18.5,18.53,110000.0,14.3418,14.3495,14.3109,14.3341,110000.0
2013-06-26 15:25:00,18.53,18.53,18.51,18.52,19600.0,14.3341,14.3341,14.3186,14.3263,19600.0
2013-06-26 15:30:00,18.52,18.53,18.52,18.52,9000.0,14.3263,14.3341,14.3263,14.3263,9000.0
2013-06-26 15:35:00,18.52,18.52,18.52,18.52,7800.0,14.3263,14.3263,14.3263,14.3263,7800.0
2013-06-26 15:40:00,18.52,18.52,18.49,18.49,14800.0,14.3263,14.3263,14.3031,14.3031,14800.0
2013-06-26 15:45:00,18.49,18.5,18.48,18.5,44400.0,14.3031,14.3109,14.2954,14.3109,44400.0
2013-06-26 15:50:00,18.5,18.5,18.5,18.5,27800.0,14.3109,14.3109,14.3109,14.3109,27800.0
2013-06-26 15:55:00,18.5,18.5,18.47,18.47,80600.0,14.3109,14.3109,14.2876,14.2876,80600.0
2013-06-27 09:30:00,18.58,18.64,18.5,18.63,34200.0,14.3727,14.4191,14.3109,14.4114,34200.0
2013-06-27 09:35:00,18.64,18.67,18.63,18.67,27600.0,14.4191,14.4424,14.4114,14.4424,27600.0
2013-06-27 09:40:00,18.66,18.7,18.65,18.65,53000.0,14.4346,14.4656,14.4269,14.4269,53000.0
2013-06-27 09:45:00,18.65,18.68,18.63,18.63,46000.0,14.4269,14.4501,14.4114,14.4114,46000.0
2013-06-27 09:50:00,18.64,18.66,18.63,18.65,27800.0,14.4191,14.4346,14.4114,14.4269,27800.0
2013-06-27 09:55:00,18.65,18.65,18.61,18.61,51800.0,14.4269,14.4269,14.3959,14.3959,51800.0
2013-06-27 10:00:00,18.62,18.64,18.61,18.61,76000.0,14.4037,14.4191,14.3959,14.3959,76000.0
2013-06-27 10:05:00,18.61,18.64,18.58,18.63,47600.0,14.3959,14.4191,14.3727,14.4114,47600.0
2013-06-27 10:10:00,18.64,18.64,18.6,18.62,38400.0,14.4191,14.4191,14.3882,14.4037,38400.0
2013-06-27 10:15:00,18.63,18.63,18.6,18.61,41200.0,14.4114,14.4114,14.3882,14.3959,41200.0
2013-06-27 10:20:00,18.6,18.61,18.58,18.6,33800.0,14.3882,14.3959,14.3727,14.3882,33800.0
2013-06-27 10:25:00,18.6,18.61,18.59,18.61,33800.0,14.3882,14.3959,14.3805,14.3959,33800.0
2013-06-27 10:30:00,18.61,18.63,18.6,18.61,47600.0,14.3959,14.4114,14.3882,14.3959,47600.0
2013-06-27 10:35:00,18.62,18.62,18.58,18.58,29600.0,14.4037,14.4037,14.3727,14.3727,29600.0
2013-06-27 10:40:00,18.58,18.6,18.58,18.58,33800.0,14.3727,14.3882,14.3727,14.3727,33800.0
2013-06-27 10:45:00,18.59,18.59,18.54,18.54,48400.0,14.3805,14.3805,14.3418,14.3418,48400.0
2013-06-27 10:50:00,18.54,18.57,18.54,18.56,60800.0,14.3418,14.365,14.3418,14.3573,60800.0
2013-06-27 10:55:00,18.56,18.58,18.56,18.58,22000.0,14.3573,14.3727,14.3573,14.3727,22000.0
2013-06-27 11:00:00,18.59,18.62,18.59,18.62,15600.0,14.3805,14.4037,14.3805,14.4037,15600.0
2013-06-27 11:05:00,18.62,18.62,18.58,18.58,19200.0,14.4037,14.4037,14.3727,14.3727,19200.0
2013-06-27 11:10:00,18.59,18.59,18.57,18.57,16400.0,14.3805,14.3805,14.365,14.365,16400.0
2013-06-27 11:15:00,18.57,18.6,18.57,18.59,22400.0,14.365,14.3882,14.365,14.3805,22400.0
2013-06-27 11:20:00,18.59,18.6,18.57,18.58,26000.0,14.3805,14.3882,14.365,14.3727,26000.0
2013-06-27 11:25:00,18.59,18.6,18.57,18.59,17800.0,14.3805,14.3882,14.365,14.3805,17800.0
2013-06-27 11:30:00,18.59,18.59,18.58,18.58,25200.0,14.3805,14.3805,14.3727,14.3727,25200.0
2013-06-27 11:35:00,18.58,18.58,18.55,18.55,17000.0,14.3727,14.3727,14.3495,14.3495,17000.0
2013-06-27 11:40:00,18.55,18.55,18.54,18.54,28800.0,14.3495,14.3495,14.3418,14.3418,28800.0
2013-06-27 11:45:00,18.53,18.54,18.53,18.53,20200.0,14.3341,14.3418,14.3341,14.3341,20200.0
2013-06-27 11:50:00,18.53,18.53,18.52,18.53,14400.0,14.3341,14.3341,14.3263,14.3341,14400.0
2013-06-27 11:55:00,18.53,18.53,18.52,18.52,18800.0,14.3341,14.3341,14.3263,14.3263,18800.0
2013-06-27 12:00:00,18.52,18.52,18.5,18.5,33200.0,14.3263,14.3263,14.3109,14.3109,33200.0
2013-06-27 12:05:00,18.5,18.5,18.47,18.48,54400.0,14.3109,14.3109,14.2876,14.2954,54400.0
2013-06-27 12:10:00,18.48,18.49,18.47,18.48,37000.0,14.2954,14.3031,14.2876,14.2954,37000.0
2013-06-27 12:15:00,18.48,18.48,18.47,18.47,29400.0,14.2954,14.2954,14.2876,14.2876,29400.0
2013-06-27 12:20:00,18.47,18.47,18.45,18.46,38000.0,14.2876,14.2876,14.2722,14.2799,38000.0
2013-06-27 12:25:00,18.46,18.46,18.44,18.45,35000.0,14.2799,14.2799,14.2644,14.2722,35000.0
2013-06-27 12:30:00,18.46,18.47,18.46,18.47,22000.0,14.2799,14.2876,14.2799,14.2876,22000.0
2013-06-27 12:35:00,18.47,18.49,18.47,18.49,16000.0,14.2876,14.3031,14.2876,14.3031,16000.0
2013-06-27 12:40:00,18.49,18.5,18.49,18.49,58400.0,14.3031,14.3109,14.3031,14.3031,58400.0
2013-06-27 12:45:00,18.49,18.5,18.48,18.5,12200.0,14.3031,14.3109,14.2954,14.3109,12200.0
2013-06-27 12:50:00,18.49,18.5,18.49,18.5,3800.0,14.3031,14.3109,14.3031,14.3109,3800.0
2013-06-27 12:55:00,18.5,18.5,18.49,18.5,48400.0,14.3109,14.3109,14.3031,14.3109,48400.0
2013-06-27 13:00:00,18.5,18.53,18.5,18.53,64600.0,14.3109,14.3341,14.3109,14.3341,64600.0
2013-06-27 13:05:00,18.53,18.56,18.53,18.56,23000.0,14.3341,14.3573,14.3341,14.3573,23000.0
2013-06-27 13:10:00,18.57,18.59,18.57,18.59,25600.0,14.365,14.3805,14.365,14.3805,25600.0
2013-06-27 13:15:00,18.59,18.61,18.59,18.61,28400.0,14.3805,14.3959,14.3805,14.3959,28400.0
2013-06-27 13:20:00,18.61,18.61,18.6,18.61,15600.0,14.3959,14.3959,14.3882,14.3959,15600.0
2013-06-27 13:25:00,18.61,18.63,18.61,18.61,27600.0,14.3959,14.4114,14.3959,14.3959,27600.0
2013-06-27 13:30:00,18.61,18.62,18.6,18.61,16600.0,14.3959,14.4037,14.3882,14.3959,16600.0
2013-06-27 13:35:00,18.62,18.65,18.62,18.64,10800.0,14.4037,14.4269,14.4037,14.4191,10800.0
2013-06-27 13:40:00,18.65,18.66,18.64,18.65,15800.0,14.4269,14.4346,14.4191,14.4269,15800.0
2013-06-27 13:45:00,18.65,18.67,18.65,18.67,13000.0,14.4269,14.4424,14.4269,14.4424,13000.0
2013-06-27 13:50:00,18.68,18.68,18.67,18.68,17800.0,14.4501,14.4501,14.4424,14.4501,17800.0
2013-06-27 13:55:00,18.68,18.68,18.63,18.63,25000.0,14.4501,14.4501,14.4114,14.4114,25000.0
2013-06-27 14:00:00,18.62,18.63,18.61,18.61,12000.0,14.4037,14.4114,14.3959,14.3959,12000.0
2013-06-27 14:05:00,18.61,18.61,18.59,18.6,22000.0,14.3959,14.3959,14.3805,14.3882,22000.0
2013-06-27 14:10:00,18.6,18.6,18.58,18.6,20400.0,14.3882,14.3882,14.3727,14.3882,20400.0
2013-06-27 14:15:00,18.6,18.6,18.58,18.59,8800.0,14.3882,14.3882,14.3727,14.3805,8800.0
2013-06-27 14:20:00,18.59,18.6,18.59,18.59,15000.0,14.3805,14.3882,14.3805,14.3805,15000.0
2013-06-27 14:25:00,18.58,18.61,18.58,18.61,9200.0,14.3727,14.3959,14.3727,14.3959,9200.0
2013-06-27 14:30:00,18.61,18.63,18.61,18.63,12400.0,14.3959,14.4114,14.3959,14.4114,12400.0
2013-06-27 14:35:00,18.62,18.62,18.6,18.6,11200.0,14.4037,14.4037,14.3882,14.3882,11200.0
2013-06-27 14:40:00,18.6,18.61,18.58,18.58,31600.0,14.3882,14.3959,14.3727,14.3727,31600.0
2013-06-27 14:45:00,18.58,18.59,18.57,18.58,12200.0,14.3727,14.3805,14.365,14.3727,12200.0
2013-06-27 14:50:00,18.58,18.59,18.58,18.59,14600.0,14.3727,14.3805,14.3727,14.3805,14600.0
2013-06-27 14:55:00,18.59,18.6,18.59,18.59,33400.0,14.3805,14.3882,14.3805,14.3805,33400.0
2013-06-27 15:00:00,18.58,18.6,18.58,18.59,14800.0,14.3727,14.3882,14.3727,14.3805,14800.0
2013-06-27 15:05:00,18.59,18.6,18.58,18.59,33000.0,14.3805,14.3882,14.3727,14.3805,33000.0
2013-06-27 15:10:00,18.59,18.6,18.57,18.58,43800.0,14.3805,14.3882,14.365,14.3727,43800.0
2013-06-27 15:15:00,18.58,18.58,18.58,18.58,9400.0,14.3727,14.3727,14.3727,14.3727,9400.0
2013-06-27 15:20:00,18.58,18.6,18.57,18.6,24600.0,14.3727,14.3882,14.365,14.3882,24600.0
2013-06-27 15:25:00,18.61,18.62,18.61,18.62,19400.0,14.3959,14.4037,14.3959,14.4037,19400.0
2013-06-27 15:30:00,18.62,18.62,18.6,18.61,47000.0,14.4037,14.4037,14.3882,14.3959,47000.0
2013-06-27 15:35:00,18.61,18.61,18.6,18.61,19400.0,14.3959,14.3959,14.3882,14.3959,19400.0
2013-06-27 15:40:00,18.62,18.62,18.61,18.61,23400.0,14.4037,14.4037,14.3959,14.3959,23400.0
2013-06-27 15:45:00,18.61,18.61,18.58,18.59,72000.0,14.3959,14.3959,14.3727,14.3805,72000.0
2013-06-27 15:50:00,18.59,18.61,18.58,18.6,44600.0,14.3805,14.3959,14.3727,14.3882,44600.0
2013-06-27 15:55:00,18.6,18.61,18.54,18.55,283400.0,14.3882,14.3959,14.3418,14.3495,283400.0
2013-06-28 09:30:00,18.45,18.5,18.41,18.46,95800.0,14.2722,14.3109,14.2412,14.2799,95800.0
2013-06-28 09:35:00,18.47,18.48,18.45,18.45,41600.0,14.2876,14.2954,14.2722,14.2722,41600.0
2013-06-28 09:40:00,18.45,18.48,18.43,18.48,17400.0,14.2722,14.2954,14.2567,14.2954,17400.0
2013-06-28 09:45:00,18.48,18.5,18.45,18.5,66400.0,14.2954,14.3109,14.2722,14.3109,66400.0
2013-06-28 09:50:00,18.5,18.5,18.48,18.5,25200.0,14.3109,14.3109,14.2954,14.3109,25200.0
2013-06-28 09:55:00,18.5,18.54,18.5,18.53,68400.0,14.3109,14.3418,14.3109,14.3341,68400.0
2013-06-28 10:00:00,18.53,18.55,18.51,18.53,31800.0,14.3341,14.3495,14.3186,14.3341,31800.0
2013-06-28 10:05:00,18.53,18.54,18.49,18.53,38800.0,14.3341,14.3418,14.3031,14.3341,38800.0
2013-06-28 10:10:00,18.53,18.55,18.5,18.55,54800.0,14.3341,14.3495,14.3109,14.3495,54800.0
2013-06-28 10:15:00,18.54,18.56,18.53,18.55,23000.0,14.3418,14.3573,14.3341,14.3495,23000.0
2013-06-28 10:20:00,18.56,18.57,18.55,18.57,21600.0,14.3573,14.365,14.3495,14.365,21600.0
2013-06-28 10:25:00,18.57,18.59,18.57,18.59,18800.0,14.365,14.3805,14.365,14.3805,18800.0
2013-06-28 10:30:00,18.59,18.61,18.59,18.61,19800.0,14.3805,14.3959,14.3805,14.3959,19800.0
2013-06-28 10:35:00,18.61,18.68,18.61,18.68,61400.0,14.3959,14.4501,14.3959,14.4501,61400.0
2013-06-28 10:40:00,18.68,18.68,18.65,18.65,22400.0,14.4501,14.4501,14.4269,14.4269,22400.0
2013-06-28 10:45:00,18.65,18.65,18.61,18.61,19400.0,14.4269,14.4269,14.3959,14.3959,19400.0
2013-06-28 10:50:00,18.62,18.64,18.61,18.64,34400.0,14.4037,14.4191,14.3959,14.4191,34400.0
2013-06-28 10:55:00,18.64,18.67,18.62,18.62,46200.0,14.4191,14.4424,14.4037,14.4037,46200.0
2013-06-28 11:00:00,18.62,18.65,18.62,18.64,57600.0,14.4037,14.4269,14.4037,14.4191,57600.0
2013-06-28 11:05:00,18.65,18.67,18.63,18.65,38000.0,14.4269,14.4424,14.4114,14.4269,38000.0
2013-06-28 11:10:00,18.65,18.68,18.65,18.68,21000.0,14.4269,14.4501,14.4269,14.4501,21000.0
2013-06-28 11:15:00,18.68,18.68,18.65,18.66,39800.0,14.4501,14.4501,14.4269,14.4346,39800.0
2013-06-28 11:20:00,18.66,18.68,18.65,18.68,22600.0,14.4346,14.4501,14.4269,14.4501,22600.0
2013-06-28 11:25:00,18.68,18.68,18.64,18.64,33200.0,14.4501,14.4501,14.4191,14.4191,33200.0
2013-06-28 11:30:00,18.64,18.67,18.64,18.65,29400.0,14.4191,14.4424,14.4191,14.4269,29400.0
2013-06-28 11:35:00,18.64,18.66,18.63,18.65,25000.0,14.4191,14.4346,14.4114,14.4269,25000.0
2013-06-28 11:40:00,18.65,18.65,18.61,18.62,25800.0,14.4269,14.4269,14.3959,14.4037,25800.0
2013-06-28 11:45:00,18.62,18.65,18.62,18.64,48000.0,14.4037,14.4269,14.4037,14.4191,48000.0
2013-06-28 11:50:00,18.64,18.64,18.61,18.63,15000.0,14.4191,14.4191,14.3959,14.4114,15000.0
2013-06-28 11:55:00,18.63,18.63,18.61,18.63,21800.0,14.4114,14.4114,14.3959,14.4114,21800.0
2013-06-28 12:00:00,18.63,18.63,18.6,18.6,13000.0,14.4114,14.4114,14.3882,14.3882,13000.0
2013-06-28 12:05:00,18.6,18.61,18.58,18.58,18600.0,14.3882,14.3959,14.3727,14.3727,18600.0
2013-06-28 12:10:00,18.58,18.58,18.55,18.55,44000.0,14.3727,14.3727,14.3495,14.3495,44000.0
2013-06-28 12:15:00,18.55,18.56,18.53,18.53,22800.0,14.3495,14.3573,14.3341,14.3341,22800.0
2013-06-28 12:20:00,18.53,18.54,18.51,18.53,20600.0,14.3341,14.3418,14.3186,14.3341,20600.0
2013-06-28 12:25:00,18.53,18.55,18.52,18.54,18600.0,14.3341,14.3495,14.3263,14.3418,18600.0
2013-06-28 12:30:00,18.54,18.56,18.52,18.56,27000.0,14.3418,14.3573,14.3263,14.3573,27000.0
2013-06-28 12:35:00,18.56,18.6,18.56,18.59,16600.0,14.3573,14.3882,14.3573,14.3805,16600.0
2013-06-28 12:40:00,18.59,18.59,18.56,18.58,64200.0,14.3805,14.3805,14.3573,14.3727,64200.0
2013-06-28 12:45:00,18.58,18.62,18.58,18.61,23000.0,14.3727,14.4037,14.3727,14.3959,23000.0
2013-06-28 12:50:00,18.61,18.64,18.61,18.62,38200.0,14.3959,14.4191,14.3959,14.4037,38200.0
2013-06-28 12:55:00,18.61,18.62,18.58,18.58,14400.0,14.3959,14.4037,14.3727,14.3727,14400.0
2013-06-28 13:00:00,18.59,18.61,18.58,18.61,18600.0,14.3805,14.3959,14.3727,14.3959,18600.0
2013-06-28 13:05:00,18.6,18.63,18.59,18.61,24800.0,14.3882,14.4114,14.3805,14.3959,24800.0
2013-06-28 13:10:00,18.61,18.65,18.61,18.64,37800.0,14.3959,14.4269,14.3959,14.4191,37800.0
2013-06-28 13:15:00,18.64,18.68,18.64,18.67,23800.0,14.4191,14.4501,14.4191,14.4424,23800.0
2013-06-28 13:20:00,18.67,18.67,18.63,18.64,38400.0,14.4424,14.4424,14.4114,14.4191,38400.0
2013-06-28 13:25:00,18.63,18.63,18.61,18.62,20600.0,14.4114,14.4114,14.3959,14.4037,20600.0
2013-06-28 13:30:00,18.62,18.66,18.62,18.66,15800.0,14.4037,14.4346,14.4037,14.4346,15800.0
2013-06-28 13:35:00,18.66,18.7,18.66,18.68,30200.0,14.4346,14.4656,14.4346,14.4501,30200.0
2013-06-28 13:40:00,18.68,18.69,18.67,18.68,20600.0,14.4501,14.4578,14.4424,14.4501,20600.0
2013-06-28 13:45:00,18.68,18.71,18.67,18.68,18200.0,14.4501,14.4733,14.4424,14.4501,18200.0
2013-06-28 13:50:00,18.68,18.71,18.68,18.71,8200.0,14.4501,14.4733,14.4501,14.4733,8200.0
2013-06-28 13:55:00,18.71,18.75,18.71,18.74,26000.0,14.4733,14.5042,14.4733,14.4965,26000.0
2013-06-28 14:00:00,18.73,18.74,18.72,18.74,23200.0,14.4888,14.4965,14.481,14.4965,23200.0
2013-06-28 14:05:00,18.73,18.75,18.73,18.75,29000.0,14.4888,14.5042,14.4888,14.5042,29000.0
2013-06-28 14:10:00,18.75,18.77,18.73,18.75,37800.0,14.5042,14.5197,14.4888,14.5042,37800.0
2013-06-28 14:15:00,18.74,18.74,18.73,18.73,23600.0,14.4965,14.4965,14.4888,14.4888,23600.0
2013-06-28 14:20:00,18.73,18.73,18.7,18.71,23600.0,14.4888,14.4888,14.4656,14.4733,23600.0
2013-06-28 14:25:00,18.71,18.75,18.71,18.74,28800.0,14.4733,14.5042,14.4733,14.4965,28800.0
2013-06-28 14:30:00,18.74,18.76,18.73,18.74,68800.0,14.4965,14.512,14.4888,14.4965,68800.0
2013-06-28 14:35:00,18.74,18.74,18.71,18.74,21000.0,14.4965,14.4965,14.4733,14.4965,21000.0
2013-06-28 14:40:00,18.74,18.74,18.72,18.72,20000.0,14.4965,14.4965,14.481,14.481,20000.0
2013-06-28 14:45:00,18.73,18.74,18.71,18.74,29400.0,14.4888,14.4965,14.4733,14.4965,29400.0
2013-06-28 14:50:00,18.74,18.75,18.72,18.72,24000.0,14.4965,14.5042,14.481,14.481,24000.0
2013-06-28 14:55:00,18.72,18.72,18.68,18.68,22200.0,14.481,14.481,14.4501,14.4501,22200.0
2013-06-28 15:00:00,18.68,18.68,18.63,18.63,37400.0,14.4501,14.4501,14.4114,14.4114,37400.0
2013-06-28 15:05:00,18.63,18.63,18.6,18.6,25400.0,14.4114,14.4114,14.3882,14.3882,25400.0
2013-06-28 15:10:00,18.61,18.61,18.59,18.61,21000.0,14.3959,14.3959,14.3805,14.3959,21000.0
2013-06-28 15:15:00,18.61,18.64,18.61,18.64,22000.0,14.3959,14.4191,14.3959,14.4191,22000.0
2013-06-28 15:20:00,18.64,18.66,18.64,18.66,24400.0,14.4191,14.4346,14.4191,14.4346,24400.0
2013-06-28 15:25:00,18.66,18.7,18.65,18.7,31600.0,14.4346,14.4656,14.4269,14.4656,31600.0
2013-06-28 15:30:00,18.7,18.75,18.7,18.74,50400.0,14.4656,14.5042,14.4656,14.4965,50400.0
2013-06-28 15:35:00,18.74,18.74,18.73,18.73,21800.0,14.4965,14.4965,14.4888,14.4888,21800.0
2013-06-28 15:40:00,18.73,18.74,18.71,18.72,53600.0,14.4888,14.4965,14.4733,14.481,53600.0
2013-06-28 15:45:00,18.72,18.72,18.68,18.7,50600.0,14.481,14.481,14.4501,14.4656,50600.0
2013-06-28 15:50:00,18.69,18.71,18.68,18.68,154400.0,14.4578,14.4733,14.4501,14.4501,154400.0
2013-06-28 15:55:00,18.68,18.68,18.62,18.62,130600.0,14.4501,14.4501,14.4037,14.4037,130600.0
2013-07-01 09:30:00,18.72,18.8,18.61,18.68,80600.0,14.481,14.5429,14.3959,14.4501,80600.0
2013-07-01 09:35:00,18.68,18.75,18.67,18.67,24000.0,14.4501,14.5042,14.4424,14.4424,24000.0
2013-07-01 09:40:00,18.68,18.68,18.63,18.64,32600.0,14.4501,14.4501,14.4114,14.4191,32600.0
2013-07-01 09:45:00,18.64,18.67,18.59,18.63,53000.0,14.4191,14.4424,14.3805,14.4114,53000.0
2013-07-01 09:50:00,18.64,18.66,18.64,18.65,19400.0,14.4191,14.4346,14.4191,14.4269,19400.0
2013-07-01 09:55:00,18.65,18.66,18.61,18.62,12600.0,14.4269,14.4346,14.3959,14.4037,12600.0
2013-07-01 10:00:00,18.63,18.71,18.63,18.68,19600.0,14.4114,14.4733,14.4114,14.4501,19600.0
2013-07-01 10:05:00,18.68,18.69,18.66,18.68,45200.0,14.4501,14.4578,14.4346,14.4501,45200.0
2013-07-01 10:10:00,18.68,18.71,18.66,18.71,26800.0,14.4501,14.4733,14.4346,14.4733,26800.0
2013-07-01 10:15:00,18.71,18.72,18.71,18.71,33200.0,14.4733,14.481,14.4733,14.4733,33200.0
2013-07-01 10:20:00,18.71,18.74,18.7,18.72,22000.0,14.4733,14.4965,14.4656,14.481,22000.0
2013-07-01 10:25:00,18.72,18.74,18.71,18.73,20200.0,14.481,14.4965,14.4733,14.4888,20200.0
2013-07-01 10:30:00,18.73,18.73,18.71,18.71,15800.0,14.4888,14.4888,14.4733,14.4733,15800.0
2013-07-01 10:35:00,18.71,18.71,18.67,18.67,33600.0,14.4733,14.4733,14.4424,14.4424,33600.0
2013-07-01 10:40:00,18.67,18.68,18.67,18.67,14600.0,14.4424,14.4501,14.4424,14.4424,14600.0
2013-07-01 10:45:00,18.67,18.71,18.66,18.71,26200.0,14.4424,14.4733,14.4346,14.4733,26200.0
2013-07-01 10:50:00,18.71,18.74,18.71,18.74,15000.0,14.4733,14.4965,14.4733,14.4965,15000.0
2013-07-01 10:55:00,18.73,18.75,18.73,18.75,57400.0,14.4888,14.5042,14.4888,14.5042,57400.0
2013-07-01 11:00:00,18.75,18.79,18.75,18.78,50200.0,14.5042,14.5352,14.5042,14.5274,50200.0
2013-07-01 11:05:00,18.78,18.8,18.78,18.8,15600.0,14.5274,14.5429,14.5274,14.5429,15600.0
2013-07-01 11:10:00,18.8,18.81,18.79,18.8,33200.0,14.5429,14.5507,14.5352,14.5429,33200.0
2013-07-01 11:15:00,18.8,18.83,18.8,18.82,34200.0,14.5429,14.5661,14.5429,14.5584,34200.0
2013-07-01 11:20:00,18.82,18.83,18.82,18.83,28600.0,14.5584,14.5661,14.5584,14.5661,28600.0
2013-07-01 11:25:00,18.82,18.83,18.81,18.81,20400.0,14.5584,14.5661,14.5507,14.5507,20400.0
2013-07-01 11:30:00,18.81,18.83,18.8,18.81,17200.0,14.5507,14.5661,14.5429,14.5507,17200.0
2013-07-01 11:35:00,18.81,18.81,18.79,18.79,27000.0,14.5507,14.5507,14.5352,14.5352,27000.0
2013-07-01 11:40:00,18.79,18.8,18.78,18.8,11000.0,14.5352,14.5429,14.5274,14.5429,11000.0
2013-07-01 11:45:00,18.8,18.83,18.8,18.83,11400.0,14.5429,14.5661,14.5429,14.5661,11400.0
2013-07-01 11:50:00,18.83,18.84,18.82,18.82,27600.0,14.5661,14.5739,14.5584,14.5584,27600.0
2013-07-01 11:55:00,18.82,18.84,18.82,18.83,11800.0,14.5584,14.5739,14.5584,14.5661,11800.0
2013-07-01 12:00:00,18.84,18.85,18.83,18.83,32200.0,14.5739,14.5816,14.5661,14.5661,32200.0
2013-07-01 12:05:00,18.83,18.85,18.82,18.85,97800.0,14.5661,14.5816,14.5584,14.5816,97800.0
2013-07-01 12:10:00,18.85,18.86,18.85,18.85,33000.0,14.5816,14.5893,14.5816,14.5816,33000.0
2013-07-01 12:15:00,18.85,18.88,18.84,18.84,21400.0,14.5816,14.6048,14.5739,14.5739,21400.0
2013-07-01 12:20:00,18.84,18.85,18.83,18.83,23000.0,14.5739,14.5816,14.5661,14.5661,23000.0
2013-07-01 12:25:00,18.83,18.84,18.8,18.8,10200.0,14.5661,14.5739,14.5429,14.5429,10200.0
2013-07-01 12:30:00,18.79,18.79,18.78,18.78,28600.0,14.5352,14.5352,14.5274,14.5274,28600.0
2013-07-01 12:35:00,18.78,18.78,18.77,18.77,8200.0,14.5274,14.5274,14.5197,14.5197,8200.0
2013-07-01 12:40:00,18.78,18.79,18.77,18.78,10600.0,14.5274,14.5352,14.5197,14.5274,10600.0
2013-07-01 12:45:00,18.78,18.78,18.77,18.78,8800.0,14.5274,14.5274,14.5197,14.5274,8800.0
2013-07-01 12:50:00,18.78,18.79,18.77,18.77,12800.0,14.5274,14.5352,14.5197,14.5197,12800.0
2013-07-01 12:55:00,18.77,18.78,18.76,18.76,22800.0,14.5197,14.5274,14.512,14.512,22800.0
2013-07-01 13:00:00,18.75,18.75,18.75,18.75,33400.0,14.5042,14.5042,14.5042,14.5042,33400.0
2013-07-01 13:05:00,18.75,18.75,18.75,18.75,16200.0,14.5042,14.5042,14.5042,14.5042,16200.0
2013-07-01 13:10:00,18.75,18.78,18.75,18.77,13400.0,14.5042,14.5274,14.5042,14.5197,13400.0
2013-07-01 13:15:00,18.77,18.78,18.77,18.78,10600.0,14.5197,14.5274,14.5197,14.5274,10600.0
2013-07-01 13:20:00,18.78,18.79,18.77,18.79,8600.0,14.5274,14.5352,14.5197,14.5352,8600.0
2013-07-01 13:25:00,18.79,18.81,18.78,18.78,14200.0,14.5352,14.5507,14.5274,14.5274,14200.0
2013-07-01 13:30:00,18.79,18.81,18.79,18.79,11400.0,14.5352,14.5507,14.5352,14.5352,11400.0
2013-07-01 13:35:00,18.79,18.8,18.79,18.79,19400.0,14.5352,14.5429,14.5352,14.5352,19400.0
2013-07-01 13:40:00,18.8,18.82,18.79,18.79,16200.0,14.5429,14.5584,14.5352,14.5352,16200.0
2013-07-01 13:45:00,18.79,18.8,18.77,18.77,7800.0,14.5352,14.5429,14.5197,14.5197,7800.0
2013-07-01 13:50:00,18.76,18.76,18.75,18.75,15600.0,14.512,14.512,14.5042,14.5042,15600.0
2013-07-01 13:55:00,18.76,18.76,18.75,18.75,18200.0,14.512,14.512,14.5042,14.5042,18200.0
2013-07-01 14:00:00,18.75,18.77,18.74,18.75,28600.0,14.5042,14.5197,14.4965,14.5042,28600.0
2013-07-01 14:05:00,18.76,18.77,18.75,18.76,22400.0,14.512,14.5197,14.5042,14.512,22400.0
2013-07-01 14:10:00,18.76,18.76,18.74,18.75,16800.0,14.512,14.512,14.4965,14.5042,16800.0
2013-07-01 14:15:00,18.74,18.74,18.71,18.71,16400.0,14.4965,14.4965,14.4733,14.4733,16400.0
2013-07-01 14:20:00,18.71,18.71,18.68,18.7,26800.0,14.4733,14.4733,14.4501,14.4656,26800.0
2013-07-01 14:25:00,18.7,18.73,18.7,18.73,21000.0,14.4656,14.4888,14.4656,14.4888,21000.0
2013-07-01 14:30:00,18.73,18.76,18.73,18.75,31400.0,14.4888,14.512,14.4888,14.5042,31400.0
2013-07-01 14:35:00,18.75,18.78,18.75,18.77,58800.0,14.5042,14.5274,14.5042,14.5197,58800.0
2013-07-01 14:40:00,18.77,18.78,18.75,18.78,23000.0,14.5197,14.5274,14.5042,14.5274,23000.0
2013-07-01 14:45:00,18.79,18.81,18.79,18.79,25800.0,14.5352,14.5507,14.5352,14.5352,25800.0
2013-07-01 14:50:00,18.79,18.83,18.79,18.83,21600.0,14.5352,14.5661,14.5352,14.5661,21600.0
2013-07-01 14:55:00,18.82,18.83,18.81,18.81,23600.0,14.5584,14.5661,14.5507,14.5507,23600.0
2013-07-01 15:00:00,18.81,18.84,18.81,18.83,35000.0,14.5507,14.5739,14.5507,14.5661,35000.0
2013-07-01 15:05:00,18.83,18.83,18.8,18.81,30800.0,14.5661,14.5661,14.5429,14.5507,30800.0
2013-07-01 15:10:00,18.81,18.81,18.76,18.79,56000.0,14.5507,14.5507,14.512,14.5352,56000.0
2013-07-01 15:15:00,18.79,18.79,18.75,18.76,33600.0,14.5352,14.5352,14.5042,14.512,33600.0
2013-07-01 15:20:00,18.76,18.77,18.75,18.77,34600.0,14.512,14.5197,14.5042,14.5197,34600.0
2013-07-01 15:25:00,18.76,18.77,18.74,18.75,38600.0,14.512,14.5197,14.4965,14.5042,38600.0
2013-07-01 15:30:00,18.75,18.75,18.72,18.73,44400.0,14.5042,14.5042,14.481,14.4888,44400.0
2013-07-01 15:35:00,18.73,18.73,18.7,18.71,50400.0,14.4888,14.4888,14.4656,14.4733,50400.0
2013-07-01 15:40:00,18.71,18.73,18.7,18.71,54800.0,14.4733,14.4888,14.4656,14.4733,54800.0
2013-07-01 15:45:00,18.71,18.72,18.69,18.7,31800.0,14.4733,14.481,14.4578,14.4656,31800.0
2013-07-01 15:50:00,18.68,18.7,18.67,18.68,49200.0,14.4501,14.4656,14.4424,14.4501,49200.0
2013-07-01 15:55:00,18.68,18.71,18.67,18.69,154000.0,14.4501,14.4733,14.4424,14.4578,154000.0
2013-07-02 09:30:00,18.62,18.72,18.62,18.7,49600.0,14.4037,14.481,14.4037,14.4656,49600.0
2013-07-02 09:35:00,18.7,18.78,18.7,18.76,24000.0,14.4656,14.5274,14.4656,14.512,24000.0
2013-07-02 09:40:00,18.77,18.82,18.75,18.82,41400.0,14.5197,14.5584,14.5042,14.5584,41400.0
2013-07-02 09:45:00,18.82,18.9,18.82,18.9,43600.0,14.5584,14.6203,14.5584,14.6203,43600.0
2013-07-02 09:50:00,18.9,18.9,18.86,18.87,66200.0,14.6203,14.6203,14.5893,14.5971,66200.0
2013-07-02 09:55:00,18.88,18.93,18.87,18.93,65000.0,14.6048,14.6435,14.5971,14.6435,65000.0
2013-07-02 10:00:00,18.93,18.93,18.87,18.91,47800.0,14.6435,14.6435,14.5971,14.628,47800.0
2013-07-02 10:05:00,18.91,18.97,18.91,18.94,44800.0,14.628,14.6744,14.628,14.6512,44800.0
2013-07-02 10:10:00,18.94,18.95,18.9,18.93,39200.0,14.6512,14.659,14.6203,14.6435,39200.0
2013-07-02 10:15:00,18.93,18.95,18.88,18.94,41000.0,14.6435,14.659,14.6048,14.6512,41000.0
2013-07-02 10:20:00,18.93,18.96,18.93,18.95,36800.0,14.6435,14.6667,14.6435,14.659,36800.0
2013-07-02 10:25:00,18.94,18.95,18.93,18.93,21200.0,14.6512,14.659,14.6435,14.6435,21200.0
2013-07-02 10:30:00,18.93,18.95,18.91,18.94,37000.0,14.6435,14.659,14.628,14.6512,37000.0
2013-07-02 10:35:00,18.93,18.95,18.92,18.94,35200.0,14.6435,14.659,14.6357,14.6512,35200.0
2013-07-02 10:40:00,18.94,18.99,18.94,18.97,44200.0,14.6512,14.6899,14.6512,14.6744,44200.0
2013-07-02 10:45:00,18.97,18.97,18.94,18.96,26800.0,14.6744,14.6744,14.6512,14.6667,26800.0
2013-07-02 10:50:00,18.96,18.98,18.93,18.98,55000.0,14.6667,14.6822,14.6435,14.6822,55000.0
2013-07-02 10:55:00,18.97,19.0,18.97,19.0,40000.0,14.6744,14.6976,14.6744,14.6976,40000.0
2013-07-02 11:00:00,19.0,19.01,18.99,18.99,37600.0,14.6976,14.7054,14.6899,14.6899,37600.0
2013-07-02 11:05:00,18.99,19.0,18.97,18.97,31000.0,14.6899,14.6976,14.6744,14.6744,31000.0
2013-07-02 11:10:00,18.97,18.97,18.95,18.97,47200.0,14.6744,14.6744,14.659,14.6744,47200.0
2013-07-02 11:15:00,18.97,18.99,18.97,18.98,35200.0,14.6744,14.6899,14.6744,14.6822,35200.0
2013-07-02 11:20:00,18.98,18.99,18.96,18.98,42000.0,14.6822,14.6899,14.6667,14.6822,42000.0
2013-07-02 11:25:00,18.98,18.98,18.95,18.97,25600.0,14.6822,14.6822,14.659,14.6744,25600.0
2013-07-02 11:30:00,18.96,18.97,18.93,18.95,10800.0,14.6667,14.6744,14.6435,14.659,10800.0
2013-07-02 11:35:00,18.95,18.95,18.93,18.93,11200.0,14.659,14.659,14.6435,14.6435,11200.0
2013-07-02 11:40:00,18.93,18.93,18.92,18.93,17800.0,14.6435,14.6435,14.6357,14.6435,17800.0
2013-07-02 11:45:00,18.93,18.95,18.91,18.92,54600.0,14.6435,14.659,14.628,14.6357,54600.0
2013-07-02 11:50:00,18.92,18.93,18.91,18.91,30800.0,14.6357,14.6435,14.628,14.628,30800.0
2013-07-02 11:55:00,18.91,18.92,18.91,18.91,10000.0,14.628,14.6357,14.628,14.628,10000.0
2013-07-02 12:00:00,18.91,18.91,18.89,18.9,22400.0,14.628,14.628,14.6125,14.6203,22400.0
2013-07-02 12:05:00,18.9,18.9,18.87,18.87,17200.0,14.6203,14.6203,14.5971,14.5971,17200.0
2013-07-02 12:10:00,18.86,18.88,18.84,18.84,14400.0,14.5893,14.6048,14.5739,14.5739,14400.0
2013-07-02 12:15:00,18.85,18.85,18.83,18.84,22800.0,14.5816,14.5816,14.5661,14.5739,22800.0
2013-07-02 12:20:00,18.84,18.84,18.81,18.83,17400.0,14.5739,14.5739,14.5507,14.5661,17400.0
2013-07-02 12:25:00,18.82,18.85,18.82,18.85,29200.0,14.5584,14.5816,14.5584,14.5816,29200.0
2013-07-02 12:30:00,18.85,18.85,18.84,18.84,30800.0,14.5816,14.5816,14.5739,14.5739,30800.0
2013-07-02 12:35:00,18.83,18.83,18.81,18.82,17800.0,14.5661,14.5661,14.5507,14.5584,17800.0
2013-07-02 12:40:00,18.83,18.83,18.79,18.8,22800.0,14.5661,14.5661,14.5352,14.5429,22800.0
2013-07-02 12:45:00,18.8,18.82,18.79,18.82,28600.0,14.5429,14.5584,14.5352,14.5584,28600.0
2013-07-02 12:50:00,18.82,18.83,18.81,18.81,10000.0,14.5584,14.5661,14.5507,14.5507,10000.0
2013-07-02 12:55:00,18.81,18.83,18.8,18.82,38400.0,14.5507,14.5661,14.5429,14.5584,38400.0
2013-07-02 13:00:00,18.82,18.83,18.79,18.79,31400.0,14.5584,14.5661,14.5352,14.5352,31400.0
2013-07-02 13:05:00,18.79,18.8,18.78,18.79,14400.0,14.5352,14.5429,14.5274,14.5352,14400.0
2013-07-02 13:10:00,18.79,18.79,18.75,18.78,38800.0,14.5352,14.5352,14.5042,14.5274,38800.0
2013-07-02 13:15:00,18.78,18.78,18.75,18.76,19400.0,14.5274,14.5274,14.5042,14.512,19400.0
2013-07-02 13:20:00,18.76,18.77,18.75,18.75,20200.0,14.512,14.5197,14.5042,14.5042,20200.0
2013-07-02 13:25:00,18.75,18.75,18.74,18.75,11600.0,14.5042,14.5042,14.4965,14.5042,11600.0
2013-07-02 13:30:00,18.74,18.75,18.74,18.74,18800.0,14.4965,14.5042,14.4965,14.4965,18800.0
2013-07-02 13:35:00,18.74,18.74,18.68,18.69,43000.0,14.4965,14.4965,14.4501,14.4578,43000.0
2013-07-02 13:40:00,18.69,18.7,18.67,18.7,20400.0,14.4578,14.4656,14.4424,14.4656,20400.0
2013-07-02 13:45:00,18.7,18.7,18.68,18.7,11800.0,14.4656,14.4656,14.4501,14.4656,11800.0
2013-07-02 13:50:00,18.69,18.74,18.69,18.73,35200.0,14.4578,14.4965,14.4578,14.4888,35200.0
2013-07-02 13:55:00,18.73,18.75,18.73,18.75,13400.0,14.4888,14.5042,14.4888,14.5042,13400.0
2013-07-02 14:00:00,18.75,18.75,18.71,18.72,15600.0,14.5042,14.5042,14.4733,14.481,15600.0
2013-07-02 14:05:00,18.72,18.72,18.7,18.7,15200.0,14.481,14.481,14.4656,14.4656,15200.0
2013-07-02 14:10:00,18.7,18.71,18.66,18.68,18600.0,14.4656,14.4733,14.4346,14.4501,18600.0
2013-07-02 14:15:00,18.68,18.68,18.66,18.67,50400.0,14.4501,14.4501,14.4346,14.4424,50400.0
2013-07-02 14:20:00,18.67,18.67,18.65,18.66,20200.0,14.4424,14.4424,14.4269,14.4346,20200.0
2013-07-02 14:25:00,18.65,18.65,18.61,18.62,32600.0,14.4269,14.4269,14.3959,14.4037,32600.0
2013-07-02 14:30:00,18.61,18.64,18.61,18.64,25000.0,14.3959,14.4191,14.3959,14.4191,25000.0
2013-07-02 14:35:00,18.64,18.65,18.61,18.61,51600.0,14.4191,14.4269,14.3959,14.3959,51600.0
2013-07-02 14:40:00,18.61,18.64,18.61,18.64,13800.0,14.3959,14.4191,14.3959,14.4191,13800.0
2013-07-02 14:45:00,18.64,18.64,18.61,18.63,12400.0,14.4191,14.4191,14.3959,14.4114,12400.0
2013-07-02 14:50:00,18.63,18.68,18.63,18.68,18800.0,14.4114,14.4501,14.4114,14.4501,18800.0
2013-07-02 14:55:00,18.68,18.68,18.66,18.66,16200.0,14.4501,14.4501,14.4346,14.4346,16200.0
2013-07-02 15:00:00,18.66,18.67,18.66,18.66,18000.0,14.4346,14.4424,14.4346,14.4346,18000.0
2013-07-02 15:05:00,18.66,18.68,18.65,18.66,32800.0,14.4346,14.4501,14.4269,14.4346,32800.0
2013-07-02 15:10:00,18.66,18.68,18.66,18.68,9000.0,14.4346,14.4501,14.4346,14.4501,9000.0
2013-07-02 15:15:00,18.68,18.7,18.67,18.7,27800.0,14.4501,14.4656,14.4424,14.4656,27800.0
2013-07-02 15:20:00,18.7,18.7,18.67,18.68,23200.0,14.4656,14.4656,14.4424,14.4501,23200.0
2013-07-02 15:25:00,18.67,18.67,18.65,18.67,21800.0,14.4424,14.4424,14.4269,14.4424,21800.0
2013-07-02 15:30:00,18.67,18.67,18.64,18.65,34200.0,14.4424,14.4424,14.4191,14.4269,34200.0
2013-07-02 15:35:00,18.65,18.67,18.65,18.67,28000.0,14.4269,14.4424,14.4269,14.4424,28000.0
2013-07-02 15:40:00,18.68,18.68,18.66,18.67,24800.0,14.4501,14.4501,14.4346,14.4424,24800.0
2013-07-02 15:45:00,18.67,18.71,18.66,18.7,45600.0,14.4424,14.4733,14.4346,14.4656,45600.0
2013-07-02 15:50:00,18.7,18.73,18.7,18.71,63600.0,14.4656,14.4888,14.4656,14.4733,63600.0
2013-07-02 15:55:00,18.71,18.75,18.71,18.73,172600.0,14.4733,14.5042,14.4733,14.4888,172600.0
2013-07-03 09:30:00,18.67,18.73,18.6,18.66,48200.0,14.4424,14.4888,14.3882,14.4346,48200.0
2013-07-03 09:35:00,18.65,18.7,18.64,18.68,24000.0,14.4269,14.4656,14.4191,14.4501,24000.0
2013-07-03 09:40:00,18.68,18.73,18.68,18.73,63800.0,14.4501,14.4888,14.4501,14.4888,63800.0
2013-07-03 09:45:00,18.72,18.75,18.71,18.74,51000.0,14.481,14.5042,14.4733,14.4965,51000.0
2013-07-03 09:50:00,18.74,18.78,18.74,18.74,38400.0,14.4965,14.5274,14.4965,14.4965,38400.0
2013-07-03 09:55:00,18.74,18.77,18.71,18.71,34600.0,14.4965,14.5197,14.4733,14.4733,34600.0
2013-07-03 10:00:00,18.71,18.76,18.71,18.72,46600.0,14.4733,14.512,14.4733,14.481,46600.0
2013-07-03 10:05:00,18.71,18.74,18.71,18.74,17000.0,14.4733,14.4965,14.4733,14.4965,17000.0
2013-07-03 10:10:00,18.74,18.74,18.71,18.74,14400.0,14.4965,14.4965,14.4733,14.4965,14400.0
2013-07-03 10:15:00,18.75,18.79,18.74,18.78,13000.0,14.5042,14.5352,14.4965,14.5274,13000.0
2013-07-03 10:20:00,18.78,18.84,18.78,18.82,11000.0,14.5274,14.5739,14.5274,14.5584,11000.0
2013-07-03 10:25:00,18.82,18.84,18.8,18.84,28200.0,14.5584,14.5739,14.5429,14.5739,28200.0
2013-07-03 10:30:00,18.84,18.86,18.8,18.81,30200.0,14.5739,14.5893,14.5429,14.5507,30200.0
2013-07-03 10:35:00,18.81,18.82,18.78,18.79,30200.0,14.5507,14.5584,14.5274,14.5352,30200.0
2013-07-03 10:40:00,18.79,18.82,18.79,18.82,36200.0,14.5352,14.5584,14.5352,14.5584,36200.0
2013-07-03 10:45:00,18.82,18.82,18.78,18.81,23800.0,14.5584,14.5584,14.5274,14.5507,23800.0
2013-07-03 10:50:00,18.82,18.85,18.81,18.82,17000.0,14.5584,14.5816,14.5507,14.5584,17000.0
2013-07-03 10:55:00,18.82,18.85,18.82,18.83,32600.0,14.5584,14.5816,14.5584,14.5661,32600.0
2013-07-03 11:00:00,18.83,18.83,18.8,18.8,48600.0,14.5661,14.5661,14.5429,14.5429,48600.0
2013-07-03 11:05:00,18.79,18.8,18.77,18.78,39600.0,14.5352,14.5429,14.5197,14.5274,39600.0
2013-07-03 11:10:00,18.78,18.84,18.78,18.84,26600.0,14.5274,14.5739,14.5274,14.5739,26600.0
2013-07-03 11:15:00,18.84,18.86,18.83,18.85,12800.0,14.5739,14.5893,14.5661,14.5816,12800.0
2013-07-03 11:20:00,18.85,18.86,18.84,18.85,25600.0,14.5816,14.5893,14.5739,14.5816,25600.0
2013-07-03 11:25:00,18.85,18.89,18.85,18.89,20000.0,14.5816,14.6125,14.5816,14.6125,20000.0
2013-07-03 11:30:00,18.89,18.92,18.88,18.9,21200.0,14.6125,14.6357,14.6048,14.6203,21200.0
2013-07-03 11:35:00,18.89,18.9,18.86,18.9,5600.0,14.6125,14.6203,14.5893,14.6203,5600.0
2013-07-03 11:40:00,18.9,18.91,18.87,18.91,12800.0,14.6203,14.628,14.5971,14.628,12800.0
2013-07-03 11:45:00,18.91,18.92,18.89,18.9,16000.0,14.628,14.6357,14.6125,14.6203,16000.0
2013-07-03 11:50:00,18.91,18.96,18.91,18.94,24000.0,14.628,14.6667,14.628,14.6512,24000.0
2013-07-03 11:55:00,18.95,18.98,18.95,18.98,38200.0,14.659,14.6822,14.659,14.6822,38200.0
2013-07-03 12:00:00,18.98,18.98,18.95,18.96,31400.0,14.6822,14.6822,14.659,14.6667,31400.0
2013-07-03 12:05:00,18.96,18.97,18.95,18.95,15000.0,14.6667,14.6744,14.659,14.659,15000.0
2013-07-03 12:10:00,18.96,18.97,18.93,18.93,25200.0,14.6667,14.6744,14.6435,14.6435,25200.0
2013-07-03 12:15:00,18.93,18.97,18.93,18.97,70600.0,14.6435,14.6744,14.6435,14.6744,70600.0
2013-07-03 12:20:00,18.97,18.97,18.95,18.95,19600.0,14.6744,14.6744,14.659,14.659,19600.0
2013-07-03 12:25:00,18.95,18.96,18.95,18.96,12400.0,14.659,14.6667,14.659,14.6667,12400.0
2013-07-03 12:30:00,18.96,18.96,18.95,18.95,60200.0,14.6667,14.6667,14.659,14.659,60200.0
2013-07-03 12:35:00,18.95,18.95,18.93,18.93,70000.0,14.659,14.659,14.6435,14.6435,70000.0
2013-07-03 12:40:00,18.93,18.93,18.93,18.93,34000.0,14.6435,14.6435,14.6435,14.6435,34000.0
2013-07-03 12:45:00,18.93,18.93,18.89,18.91,52200.0,14.6435,14.6435,14.6125,14.628,52200.0
2013-07-03 12:50:00,18.91,18.92,18.88,18.88,37600.0,14.628,14.6357,14.6048,14.6048,37600.0
2013-07-03 12:55:00,18.87,18.91,18.87,18.91,82400.0,14.5971,14.628,14.5971,14.628,82400.0
2013-07-05 09:30:00,19.04,19.06,18.97,18.99,49800.0,14.7286,14.744,14.6744,14.6899,49800.0
2013-07-05 09:35:00,19.0,19.03,18.99,19.0,31400.0,14.6976,14.7208,14.6899,14.6976,31400.0
2013-07-05 09:40:00,19.02,19.05,19.0,19.03,51400.0,14.7131,14.7363,14.6976,14.7208,51400.0
2013-07-05 09:45:00,19.03,19.04,19.0,19.03,82000.0,14.7208,14.7286,14.6976,14.7208,82000.0
2013-07-05 09:50:00,19.03,19.05,19.02,19.02,20400.0,14.7208,14.7363,14.7131,14.7131,20400.0
2013-07-05 09:55:00,19.02,19.03,18.97,18.97,17400.0,14.7131,14.7208,14.6744,14.6744,17400.0
2013-07-05 10:00:00,18.98,19.01,18.96,19.01,39400.0,14.6822,14.7054,14.6667,14.7054,39400.0
2013-07-05 10:05:00,19.01,19.02,18.98,18.99,35800.0,14.7054,14.7131,14.6822,14.6899,35800.0
2013-07-05 10:10:00,18.99,18.99,18.92,18.96,14600.0,14.6899,14.6899,14.6357,14.6667,14600.0
2013-07-05 10:15:00,18.95,18.96,18.9,18.92,28200.0,14.659,14.6667,14.6203,14.6357,28200.0
2013-07-05 10:20:00,18.92,18.92,18.85,18.86,13000.0,14.6357,14.6357,14.5816,14.5893,13000.0
2013-07-05 10:25:00,18.86,18.92,18.86,18.92,14000.0,14.5893,14.6357,14.5893,14.6357,14000.0
2013-07-05 10:30:00,18.92,18.96,18.92,18.96,9800.0,14.6357,14.6667,14.6357,14.6667,9800.0
2013-07-05 10:35:00,18.96,18.96,18.91,18.91,9400.0,14.6667,14.6667,14.628,14.628,9400.0
2013-07-05 10:40:00,18.91,18.94,18.91,18.92,10600.0,14.628,14.6512,14.628,14.6357,10600.0
2013-07-05 10:45:00,18.91,18.94,18.9,18.92,14200.0,14.628,14.6512,14.6203,14.6357,14200.0
2013-07-05 10:50:00,18.92,18.97,18.92,18.97,21800.0,14.6357,14.6744,14.6357,14.6744,21800.0
2013-07-05 10:55:00,18.97,19.03,18.97,19.03,11000.0,14.6744,14.7208,14.6744,14.7208,11000.0
2013-07-05 11:00:00,19.03,19.05,19.02,19.04,10000.0,14.7208,14.7363,14.7131,14.7286,10000.0
2013-07-05 11:05:00,19.04,19.05,19.01,19.03,13200.0,14.7286,14.7363,14.7054,14.7208,13200.0
2013-07-05 11:10:00,19.03,19.04,19.0,19.0,13400.0,14.7208,14.7286,14.6976,14.6976,13400.0
2013-07-05 11:15:00,19.02,19.05,19.0,19.04,33400.0,14.7131,14.7363,14.6976,14.7286,33400.0
2013-07-05 11:20:00,19.05,19.05,19.02,19.03,13800.0,14.7363,14.7363,14.7131,14.7208,13800.0
2013-07-05 11:25:00,19.03,19.06,19.0,19.0,16600.0,14.7208,14.744,14.6976,14.6976,16600.0
2013-07-05 11:30:00,19.0,19.0,18.99,18.99,3600.0,14.6976,14.6976,14.6899,14.6899,3600.0
2013-07-05 11:35:00,18.97,19.02,18.97,19.02,9200.0,14.6744,14.7131,14.6744,14.7131,9200.0
2013-07-05 11:40:00,19.02,19.02,19.0,19.0,6600.0,14.7131,14.7131,14.6976,14.6976,6600.0
2013-07-05 11:45:00,19.0,19.0,18.98,19.0,5200.0,14.6976,14.6976,14.6822,14.6976,5200.0
2013-07-05 11:50:00,19.02,19.03,19.01,19.01,18000.0,14.7131,14.7208,14.7054,14.7054,18000.0
2013-07-05 11:55:00,19.01,19.07,19.01,19.06,13800.0,14.7054,14.7518,14.7054,14.744,13800.0
2013-07-05 12:00:00,19.06,19.08,19.06,19.08,7800.0,14.744,14.7595,14.744,14.7595,7800.0
2013-07-05 12:05:00,19.08,19.08,19.07,19.08,5200.0,14.7595,14.7595,14.7518,14.7595,5200.0
2013-07-05 12:10:00,19.07,19.1,19.07,19.08,12800.0,14.7518,14.775,14.7518,14.7595,12800.0
2013-07-05 12:15:00,19.09,19.09,19.08,19.08,13200.0,14.7673,14.7673,14.7595,14.7595,13200.0
2013-07-05 12:20:00,19.07,19.09,19.06,19.08,10000.0,14.7518,14.7673,14.744,14.7595,10000.0
2013-07-05 12:25:00,19.09,19.1,19.08,19.1,4000.0,14.7673,14.775,14.7595,14.775,4000.0
2013-07-05 12:30:00,19.1,19.11,19.1,19.11,8200.0,14.775,14.7827,14.775,14.7827,8200.0
2013-07-05 12:35:00,19.11,19.13,19.07,19.07,13200.0,14.7827,14.7982,14.7518,14.7518,13200.0
2013-07-05 12:40:00,19.07,19.07,19.05,19.07,42200.0,14.7518,14.7518,14.7363,14.7518,42200.0
2013-07-05 12:45:00,19.07,19.1,19.07,19.07,13000.0,14.7518,14.775,14.7518,14.7518,13000.0
2013-07-05 12:50:00,19.07,19.08,19.06,19.07,5600.0,14.7518,14.7595,14.744,14.7518,5600.0
2013-07-05 12:55:00,19.08,19.09,19.07,19.09,5800.0,14.7595,14.7673,14.7518,14.7673,5800.0
2013-07-05 13:00:00,19.08,19.08,19.03,19.03,6600.0,14.7595,14.7595,14.7208,14.7208,6600.0
2013-07-05 13:05:00,19.03,19.07,19.03,19.06,20000.0,14.7208,14.7518,14.7208,14.744,20000.0
2013-07-05 13:10:00,19.06,19.08,19.05,19.08,6000.0,14.744,14.7595,14.7363,14.7595,6000.0
2013-07-05 13:15:00,19.08,19.08,19.06,19.07,8600.0,14.7595,14.7595,14.744,14.7518,8600.0
2013-07-05 13:20:00,19.06,19.07,19.06,19.06,5800.0,14.744,14.7518,14.744,14.744,5800.0
2013-07-05 13:25:00,19.07,19.07,19.05,19.06,3800.0,14.7518,14.7518,14.7363,14.744,3800.0
2013-07-05 13:30:00,19.06,19.08,19.05,19.07,4800.0,14.744,14.7595,14.7363,14.7518,4800.0
2013-07-05 13:35:00,19.07,19.08,19.06,19.06,2400.0,14.7518,14.7595,14.744,14.744,2400.0
2013-07-05 13:40:00,19.07,19.07,19.06,19.07,6400.0,14.7518,14.7518,14.744,14.7518,6400.0
2013-07-05 13:45:00,19.07,19.07,19.06,19.07,6200.0,14.7518,14.7518,14.744,14.7518,6200.0
2013-07-05 13:50:00,19.07,19.1,19.07,19.1,6000.0,14.7518,14.775,14.7518,14.775,6000.0
2013-07-05 13:55:00,19.1,19.11,19.1,19.11,18400.0,14.775,14.7827,14.775,14.7827,18400.0
2013-07-05 14:00:00,19.11,19.14,19.11,19.14,19800.0,14.7827,14.8059,14.7827,14.8059,19800.0
2013-07-05 14:05:00,19.14,19.14,19.11,19.14,28400.0,14.8059,14.8059,14.7827,14.8059,28400.0
2013-07-05 14:10:00,19.14,19.17,19.14,19.15,26000.0,14.8059,14.8291,14.8059,14.8137,26000.0
2013-07-05 14:15:00,19.15,19.15,19.11,19.12,21000.0,14.8137,14.8137,14.7827,14.7905,21000.0
2013-07-05 14:20:00,19.12,19.13,19.1,19.11,16400.0,14.7905,14.7982,14.775,14.7827,16400.0
2013-07-05 14:25:00,19.11,19.13,19.1,19.11,34400.0,14.7827,14.7982,14.775,14.7827,34400.0
2013-07-05 14:30:00,19.11,19.11,19.1,19.1,26400.0,14.7827,14.7827,14.775,14.775,26400.0
2013-07-05 14:35:00,19.1,19.11,19.1,19.11,17000.0,14.775,14.7827,14.775,14.7827,17000.0
2013-07-05 14:40:00,19.11,19.12,19.08,19.08,22600.0,14.7827,14.7905,14.7595,14.7595,22600.0
2013-07-05 14:45:00,19.08,19.08,19.06,19.07,23200.0,14.7595,14.7595,14.744,14.7518,23200.0
2013-07-05 14:50:00,19.07,19.08,19.07,19.08,24600.0,14.7518,14.7595,14.7518,14.7595,24600.0
2013-07-05 14:55:00,19.08,19.08,19.06,19.07,22000.0,14.7595,14.7595,14.744,14.7518,22000.0
2013-07-05 15:00:00,19.06,19.07,19.06,19.06,11800.0,14.744,14.7518,14.744,14.744,11800.0
2013-07-05 15:05:00,19.06,19.06,19.04,19.05,38200.0,14.744,14.744,14.7286,14.7363,38200.0
2013-07-05 15:10:00,19.05,19.05,19.03,19.03,32200.0,14.7363,14.7363,14.7208,14.7208,32200.0
2013-07-05 15:15:00,19.03,19.04,19.03,19.03,23800.0,14.7208,14.7286,14.7208,14.7208,23800.0
2013-07-05 15:20:00,19.02,19.03,19.0,19.0,8400.0,14.7131,14.7208,14.6976,14.6976,8400.0
2013-07-05 15:25:00,19.01,19.01,18.99,18.99,28800.0,14.7054,14.7054,14.6899,14.6899,28800.0
2013-07-05 15:30:00,18.99,19.01,18.99,19.01,29200.0,14.6899,14.7054,14.6899,14.7054,29200.0
2013-07-05 15:35:00,19.01,19.02,19.0,19.02,26000.0,14.7054,14.7131,14.6976,14.7131,26000.0
2013-07-05 15:40:00,19.03,19.05,19.03,19.05,17800.0,14.7208,14.7363,14.7208,14.7363,17800.0
2013-07-05 15:45:00,19.05,19.07,19.04,19.05,30400.0,14.7363,14.7518,14.7286,14.7363,30400.0
2013-07-05 15:50:00,19.05,19.09,19.05,19.08,61400.0,14.7363,14.7673,14.7363,14.7595,61400.0
2013-07-05 15:55:00,19.08,19.13,19.08,19.11,127800.0,14.7595,14.7982,14.7595,14.7827,127800.0
2013-07-08 09:30:00,19.21,19.24,19.11,19.11,60400.0,14.8601,14.8833,14.7827,14.7827,60400.0
2013-07-08 09:35:00,19.11,19.13,19.0,19.01,53400.0,14.7827,14.7982,14.6976,14.7054,53400.0
2013-07-08 09:40:00,19.01,19.01,18.97,18.98,41200.0,14.7054,14.7054,14.6744,14.6822,41200.0
2013-07-08 09:45:00,18.98,19.04,18.98,19.04,29200.0,14.6822,14.7286,14.6822,14.7286,29200.0
2013-07-08 09:50:00,19.03,19.04,19.0,19.0,13800.0,14.7208,14.7286,14.6976,14.6976,13800.0
2013-07-08 09:55:00,19.0,19.0,18.92,19.0,62400.0,14.6976,14.6976,14.6357,14.6976,62400.0
2013-07-08 10:00:00,18.99,19.05,18.99,19.03,25000.0,14.6899,14.7363,14.6899,14.7208,25000.0
2013-07-08 10:05:00,19.03,19.03,18.99,19.0,13800.0,14.7208,14.7208,14.6899,14.6976,13800.0
2013-07-08 10:10:00,19.0,19.03,18.98,18.99,91200.0,14.6976,14.7208,14.6822,14.6899,91200.0
2013-07-08 10:15:00,18.99,19.01,18.98,18.99,42800.0,14.6899,14.7054,14.6822,14.6899,42800.0
2013-07-08 10:20:00,18.99,19.0,18.98,19.0,111200.0,14.6899,14.6976,14.6822,14.6976,111200.0
2013-07-08 10:25:00,19.0,19.0,18.98,18.99,36400.0,14.6976,14.6976,14.6822,14.6899,36400.0
2013-07-08 10:30:00,18.99,19.0,18.95,18.95,47000.0,14.6899,14.6976,14.659,14.659,47000.0
2013-07-08 10:35:00,18.95,18.96,18.92,18.92,22800.0,14.659,14.6667,14.6357,14.6357,22800.0
2013-07-08 10:40:00,18.92,18.92,18.89,18.91,38800.0,14.6357,14.6357,14.6125,14.628,38800.0
2013-07-08 10:45:00,18.92,18.92,18.9,18.9,11600.0,14.6357,14.6357,14.6203,14.6203,11600.0
2013-07-08 10:50:00,18.9,18.9,18.84,18.84,33800.0,14.6203,14.6203,14.5739,14.5739,33800.0
2013-07-08 10:55:00,18.84,18.89,18.84,18.88,40600.0,14.5739,14.6125,14.5739,14.6048,40600.0
2013-07-08 11:00:00,18.89,18.91,18.87,18.88,24600.0,14.6125,14.628,14.5971,14.6048,24600.0
2013-07-08 11:05:00,18.88,18.89,18.86,18.87,24200.0,14.6048,14.6125,14.5893,14.5971,24200.0
2013-07-08 11:10:00,18.88,18.89,18.86,18.89,37400.0,14.6048,14.6125,14.5893,14.6125,37400.0
2013-07-08 11:15:00,18.88,18.88,18.86,18.88,25000.0,14.6048,14.6048,14.5893,14.6048,25000.0
2013-07-08 11:20:00,18.88,18.88,18.84,18.86,159800.0,14.6048,14.6048,14.5739,14.5893,159800.0
2013-07-08 11:25:00,18.87,18.91,18.87,18.9,42400.0,14.5971,14.628,14.5971,14.6203,42400.0
2013-07-08 11:30:00,18.9,18.9,18.86,18.86,38200.0,14.6203,14.6203,14.5893,14.5893,38200.0
2013-07-08 11:35:00,18.87,18.87,18.82,18.83,43800.0,14.5971,14.5971,14.5584,14.5661,43800.0
2013-07-08 11:40:00,18.83,18.83,18.79,18.79,19600.0,14.5661,14.5661,14.5352,14.5352,19600.0
2013-07-08 11:45:00,18.79,18.8,18.78,18.78,20000.0,14.5352,14.5429,14.5274,14.5274,20000.0
2013-07-08 11:50:00,18.78,18.8,18.77,18.8,21200.0,14.5274,14.5429,14.5197,14.5429,21200.0
2013-07-08 11:55:00,18.8,18.8,18.78,18.79,22600.0,14.5429,14.5429,14.5274,14.5352,22600.0
2013-07-08 12:00:00,18.79,18.79,18.77,18.78,10000.0,14.5352,14.5352,14.5197,14.5274,10000.0
2013-07-08 12:05:00,18.78,18.78,18.74,18.75,14200.0,14.5274,14.5274,14.4965,14.5042,14200.0
2013-07-08 12:10:00,18.75,18.78,18.75,18.75,15600.0,14.5042,14.5274,14.5042,14.5042,15600.0
2013-07-08 12:15:00,18.75,18.77,18.74,18.77,19800.0,14.5042,14.5197,14.4965,14.5197,19800.0
2013-07-08 12:20:00,18.77,18.78,18.76,18.77,7200.0,14.5197,14.5274,14.512,14.5197,7200.0
2013-07-08 12:25:00,18.77,18.77,18.74,18.74,10000.0,14.5197,14.5197,14.4965,14.4965,10000.0
2013-07-08 12:30:00,18.74,18.76,18.74,18.76,8000.0,14.4965,14.512,14.4965,14.512,8000.0
2013-07-08 12:35:00,18.76,18.79,18.76,18.79,6800.0,14.512,14.5352,14.512,14.5352,6800.0
2013-07-08 12:40:00,18.78,18.79,18.75,18.75,17800.0,14.5274,14.5352,14.5042,14.5042,17800.0
2013-07-08 12:45:00,18.75,18.76,18.72,18.73,18400.0,14.5042,14.512,14.481,14.4888,18400.0
2013-07-08 12:50:00,18.73,18.75,18.72,18.75,14600.0,14.4888,14.5042,14.481,14.5042,14600.0
2013-07-08 12:55:00,18.74,18.75,18.72,18.72,8400.0,14.4965,14.5042,14.481,14.481,8400.0
2013-07-08 13:00:00,18.72,18.75,18.72,18.74,16600.0,14.481,14.5042,14.481,14.4965,16600.0
2013-07-08 13:05:00,18.74,18.75,18.74,18.74,9000.0,14.4965,14.5042,14.4965,14.4965,9000.0
2013-07-08 13:10:00,18.74,18.75,18.74,18.75,10600.0,14.4965,14.5042,14.4965,14.5042,10600.0
2013-07-08 13:15:00,18.75,18.75,18.72,18.74,10600.0,14.5042,14.5042,14.481,14.4965,10600.0
2013-07-08 13:20:00,18.74,18.74,18.71,18.71,22800.0,14.4965,14.4965,14.4733,14.4733,22800.0
2013-07-08 13:25:00,18.72,18.72,18.7,18.71,20200.0,14.481,14.481,14.4656,14.4733,20200.0
2013-07-08 13:30:00,18.71,18.71,18.69,18.71,18200.0,14.4733,14.4733,14.4578,14.4733,18200.0
2013-07-08 13:35:00,18.72,18.75,18.72,18.75,29000.0,14.481,14.5042,14.481,14.5042,29000.0
2013-07-08 13:40:00,18.75,18.78,18.75,18.78,34400.0,14.5042,14.5274,14.5042,14.5274,34400.0
2013-07-08 13:45:00,18.79,18.81,18.78,18.81,27200.0,14.5352,14.5507,14.5274,14.5507,27200.0
2013-07-08 13:50:00,18.81,18.81,18.79,18.79,15600.0,14.5507,14.5507,14.5352,14.5352,15600.0
2013-07-08 13:55:00,18.79,18.79,18.77,18.77,11600.0,14.5352,14.5352,14.5197,14.5197,11600.0
2013-07-08 14:00:00,18.78,18.78,18.75,18.77,30000.0,14.5274,14.5274,14.5042,14.5197,30000.0
2013-07-08 14:05:00,18.76,18.77,18.75,18.75,112800.0,14.512,14.5197,14.5042,14.5042,112800.0
2013-07-08 14:10:00,18.75,18.75,18.69,18.69,45000.0,14.5042,14.5042,14.4578,14.4578,45000.0
2013-07-08 14:15:00,18.69,18.69,18.65,18.65,33800.0,14.4578,14.4578,14.4269,14.4269,33800.0
2013-07-08 14:20:00,18.65,18.68,18.65,18.68,79400.0,14.4269,14.4501,14.4269,14.4501,79400.0
2013-07-08 14:25:00,18.68,18.68,18.67,18.68,31600.0,14.4501,14.4501,14.4424,14.4501,31600.0
2013-07-08 14:30:00,18.68,18.7,18.68,18.68,28400.0,14.4501,14.4656,14.4501,14.4501,28400.0
2013-07-08 14:35:00,18.68,18.69,18.67,18.67,69600.0,14.4501,14.4578,14.4424,14.4424,69600.0
2013-07-08 14:40:00,18.67,18.68,18.67,18.68,18000.0,14.4424,14.4501,14.4424,14.4501,18000.0
2013-07-08 14:45:00,18.68,18.68,18.68,18.68,15600.0,14.4501,14.4501,14.4501,14.4501,15600.0
2013-07-08 14:50:00,18.68,18.72,18.68,18.72,26600.0,14.4501,14.481,14.4501,14.481,26600.0
2013-07-08 14:55:00,18.73,18.74,18.72,18.73,20600.0,14.4888,14.4965,14.481,14.4888,20600.0
2013-07-08 15:00:00,18.74,18.74,18.69,18.7,26200.0,14.4965,14.4965,14.4578,14.4656,26200.0
2013-07-08 15:05:00,18.7,18.71,18.69,18.69,34800.0,14.4656,14.4733,14.4578,14.4578,34800.0
2013-07-08 15:10:00,18.69,18.69,18.67,18.67,29000.0,14.4578,14.4578,14.4424,14.4424,29000.0
2013-07-08 15:15:00,18.67,18.68,18.66,18.67,29400.0,14.4424,14.4501,14.4346,14.4424,29400.0
2013-07-08 15:20:00,18.66,18.67,18.65,18.65,25400.0,14.4346,14.4424,14.4269,14.4269,25400.0
2013-07-08 15:25:00,18.65,18.68,18.64,18.64,50800.0,14.4269,14.4501,14.4191,14.4191,50800.0
2013-07-08 15:30:00,18.64,18.67,18.63,18.66,37400.0,14.4191,14.4424,14.4114,14.4346,37400.0
2013-07-08 15:35:00,18.67,18.68,18.66,18.68,21200.0,14.4424,14.4501,14.4346,14.4501,21200.0
2013-07-08 15:40:00,18.68,18.71,18.68,18.7,46400.0,14.4501,14.4733,14.4501,14.4656,46400.0
2013-07-08 15:45:00,18.7,18.7,18.68,18.7,31800.0,14.4656,14.4656,14.4501,14.4656,31800.0
2013-07-08 15:50:00,18.7,18.71,18.68,18.68,74600.0,14.4656,14.4733,14.4501,14.4501,74600.0
2013-07-08 15:55:00,18.68,18.72,18.68,18.72,268800.0,14.4501,14.481,14.4501,14.481,268800.0
2013-07-09 09:30:00,18.86,18.92,18.79,18.79,53000.0,14.5893,14.6357,14.5352,14.5352,53000.0
2013-07-09 09:35:00,18.8,18.83,18.77,18.81,38400.0,14.5429,14.5661,14.5197,14.5507,38400.0
2013-07-09 09:40:00,18.82,18.82,18.75,18.81,40800.0,14.5584,14.5584,14.5042,14.5507,40800.0
2013-07-09 09:45:00,18.83,18.84,18.8,18.81,37400.0,14.5661,14.5739,14.5429,14.5507,37400.0
2013-07-09 09:50:00,18.81,18.84,18.78,18.81,77600.0,14.5507,14.5739,14.5274,14.5507,77600.0
2013-07-09 09:55:00,18.82,18.87,18.8,18.86,78400.0,14.5584,14.5971,14.5429,14.5893,78400.0
2013-07-09 10:00:00,18.85,18.86,18.79,18.84,52000.0,14.5816,14.5893,14.5352,14.5739,52000.0
2013-07-09 10:05:00,18.84,18.85,18.81,18.84,39400.0,14.5739,14.5816,14.5507,14.5739,39400.0
2013-07-09 10:10:00,18.84,18.86,18.83,18.86,71400.0,14.5739,14.5893,14.5661,14.5893,71400.0
2013-07-09 10:15:00,18.86,18.86,18.82,18.85,31000.0,14.5893,14.5893,14.5584,14.5816,31000.0
2013-07-09 10:20:00,18.85,18.85,18.83,18.84,12800.0,14.5816,14.5816,14.5661,14.5739,12800.0
2013-07-09 10:25:00,18.83,18.85,18.81,18.83,34600.0,14.5661,14.5816,14.5507,14.5661,34600.0
2013-07-09 10:30:00,18.83,18.85,18.82,18.84,110600.0,14.5661,14.5816,14.5584,14.5739,110600.0
2013-07-09 10:35:00,18.83,18.86,18.82,18.84,23800.0,14.5661,14.5893,14.5584,14.5739,23800.0
2013-07-09 10:40:00,18.84,18.85,18.81,18.85,20200.0,14.5739,14.5816,14.5507,14.5816,20200.0
2013-07-09 10:45:00,18.85,18.88,18.84,18.86,29600.0,14.5816,14.6048,14.5739,14.5893,29600.0
2013-07-09 10:50:00,18.85,18.87,18.83,18.85,34200.0,14.5816,14.5971,14.5661,14.5816,34200.0
2013-07-09 10:55:00,18.84,18.87,18.83,18.86,32600.0,14.5739,14.5971,14.5661,14.5893,32600.0
2013-07-09 11:00:00,18.86,18.89,18.86,18.88,20000.0,14.5893,14.6125,14.5893,14.6048,20000.0
2013-07-09 11:05:00,18.87,18.91,18.87,18.9,19400.0,14.5971,14.628,14.5971,14.6203,19400.0
2013-07-09 11:10:00,18.9,18.91,18.87,18.91,11600.0,14.6203,14.628,14.5971,14.628,11600.0
2013-07-09 11:15:00,18.91,18.92,18.9,18.91,34600.0,14.628,14.6357,14.6203,14.628,34600.0
2013-07-09 11:20:00,18.91,18.91,18.88,18.89,24800.0,14.628,14.628,14.6048,14.6125,24800.0
2013-07-09 11:25:00,18.9,18.93,18.9,18.93,20000.0,14.6203,14.6435,14.6203,14.6435,20000.0
2013-07-09 11:30:00,18.93,18.93,18.92,18.92,16800.0,14.6435,14.6435,14.6357,14.6357,16800.0
2013-07-09 11:35:00,18.93,18.93,18.91,18.92,10200.0,14.6435,14.6435,14.628,14.6357,10200.0
2013-07-09 11:40:00,18.92,18.93,18.91,18.93,17400.0,14.6357,14.6435,14.628,14.6435,17400.0
2013-07-09 11:45:00,18.93,18.93,18.91,18.91,21400.0,14.6435,14.6435,14.628,14.628,21400.0
2013-07-09 11:50:00,18.92,18.92,18.89,18.9,12600.0,14.6357,14.6357,14.6125,14.6203,12600.0
2013-07-09 11:55:00,18.89,18.89,18.88,18.89,5400.0,14.6125,14.6125,14.6048,14.6125,5400.0
2013-07-09 12:00:00,18.89,18.89,18.87,18.87,3000.0,14.6125,14.6125,14.5971,14.5971,3000.0
2013-07-09 12:05:00,18.87,18.87,18.86,18.86,10400.0,14.5971,14.5971,14.5893,14.5893,10400.0
2013-07-09 12:10:00,18.86,18.88,18.86,18.88,5200.0,14.5893,14.6048,14.5893,14.6048,5200.0
2013-07-09 12:15:00,18.89,18.9,18.86,18.86,10400.0,14.6125,14.6203,14.5893,14.5893,10400.0
2013-07-09 12:20:00,18.86,18.89,18.86,18.88,11000.0,14.5893,14.6125,14.5893,14.6048,11000.0
2013-07-09 12:25:00,18.88,18.89,18.86,18.86,9200.0,14.6048,14.6125,14.5893,14.5893,9200.0
2013-07-09 12:30:00,18.86,18.86,18.85,18.85,13800.0,14.5893,14.5893,14.5816,14.5816,13800.0
2013-07-09 12:35:00,18.86,18.88,18.85,18.87,26600.0,14.5893,14.6048,14.5816,14.5971,26600.0
2013-07-09 12:40:00,18.87,18.89,18.86,18.89,6800.0,14.5971,14.6125,14.5893,14.6125,6800.0
2013-07-09 12:45:00,18.89,18.89,18.86,18.88,27000.0,14.6125,14.6125,14.5893,14.6048,27000.0
2013-07-09 12:50:00,18.88,18.9,18.87,18.9,40600.0,14.6048,14.6203,14.5971,14.6203,40600.0
2013-07-09 12:55:00,18.9,18.91,18.89,18.89,14400.0,14.6203,14.628,14.6125,14.6125,14400.0
2013-07-09 13:00:00,18.89,18.89,18.88,18.88,8200.0,14.6125,14.6125,14.6048,14.6048,8200.0
2013-07-09 13:05:00,18.88,18.89,18.88,18.89,17600.0,14.6048,14.6125,14.6048,14.6125,17600.0
2013-07-09 13:10:00,18.88,18.89,18.88,18.89,16600.0,14.6048,14.6125,14.6048,14.6125,16600.0
2013-07-09 13:15:00,18.89,18.89,18.86,18.87,8600.0,14.6125,14.6125,14.5893,14.5971,8600.0
2013-07-09 13:20:00,18.88,18.88,18.86,18.86,8000.0,14.6048,14.6048,14.5893,14.5893,8000.0
2013-07-09 13:25:00,18.86,18.86,18.84,18.86,22800.0,14.5893,14.5893,14.5739,14.5893,22800.0
2013-07-09 13:30:00,18.86,18.86,18.82,18.84,18800.0,14.5893,14.5893,14.5584,14.5739,18800.0
2013-07-09 13:35:00,18.84,18.84,18.82,18.82,9200.0,14.5739,14.5739,14.5584,14.5584,9200.0
2013-07-09 13:40:00,18.83,18.83,18.81,18.83,20200.0,14.5661,14.5661,14.5507,14.5661,20200.0
2013-07-09 13:45:00,18.84,18.88,18.84,18.86,18800.0,14.5739,14.6048,14.5739,14.5893,18800.0
2013-07-09 13:50:00,18.86,18.86,18.86,18.86,4400.0,14.5893,14.5893,14.5893,14.5893,4400.0
2013-07-09 13:55:00,18.86,18.88,18.86,18.86,4800.0,14.5893,14.6048,14.5893,14.5893,4800.0
2013-07-09 14:00:00,18.86,18.88,18.86,18.86,10400.0,14.5893,14.6048,14.5893,14.5893,10400.0
2013-07-09 14:05:00,18.87,18.88,18.86,18.87,8400.0,14.5971,14.6048,14.5893,14.5971,8400.0
2013-07-09 14:10:00,18.87,18.9,18.87,18.9,13200.0,14.5971,14.6203,14.5971,14.6203,13200.0
2013-07-09 14:15:00,18.89,18.89,18.87,18.89,19200.0,14.6125,14.6125,14.5971,14.6125,19200.0
2013-07-09 14:20:00,18.9,18.9,18.88,18.89,12600.0,14.6203,14.6203,14.6048,14.6125,12600.0
2013-07-09 14:25:00,18.89,18.9,18.88,18.88,17200.0,14.6125,14.6203,14.6048,14.6048,17200.0
2013-07-09 14:30:00,18.89,18.9,18.88,18.88,13800.0,14.6125,14.6203,14.6048,14.6048,13800.0
2013-07-09 14:35:00,18.88,18.88,18.85,18.86,20400.0,14.6048,14.6048,14.5816,14.5893,20400.0
2013-07-09 14:40:00,18.86,18.87,18.85,18.87,16200.0,14.5893,14.5971,14.5816,14.5971,16200.0
2013-07-09 14:45:00,18.86,18.87,18.86,18.86,10200.0,14.5893,14.5971,14.5893,14.5893,10200.0
2013-07-09 14:50:00,18.86,18.86,18.85,18.86,27200.0,14.5893,14.5893,14.5816,14.5893,27200.0
2013-07-09 14:55:00,18.87,18.87,18.86,18.86,7600.0,14.5971,14.5971,14.5893,14.5893,7600.0
2013-07-09 15:00:00,18.86,18.88,18.86,18.86,20000.0,14.5893,14.6048,14.5893,14.5893,20000.0
2013-07-09 15:05:00,18.86,18.88,18.86,18.88,8800.0,14.5893,14.6048,14.5893,14.6048,8800.0
2013-07-09 15:10:00,18.88,18.89,18.87,18.88,9800.0,14.6048,14.6125,14.5971,14.6048,9800.0
2013-07-09 15:15:00,18.88,18.89,18.86,18.89,26000.0,14.6048,14.6125,14.5893,14.6125,26000.0
2013-07-09 15:20:00,18.88,18.88,18.86,18.86,13200.0,14.6048,14.6048,14.5893,14.5893,13200.0
2013-07-09 15:25:00,18.86,18.89,18.86,18.89,14000.0,14.5893,14.6125,14.5893,14.6125,14000.0
2013-07-09 15:30:00,18.88,18.89,18.85,18.88,52000.0,14.6048,14.6125,14.5816,14.6048,52000.0
2013-07-09 15:35:00,18.88,18.89,18.86,18.87,57200.0,14.6048,14.6125,14.5893,14.5971,57200.0
2013-07-09 15:40:00,18.87,18.88,18.86,18.87,21400.0,14.5971,14.6048,14.5893,14.5971,21400.0
2013-07-09 15:45:00,18.87,18.88,18.86,18.86,52200.0,14.5971,14.6048,14.5893,14.5893,52200.0
2013-07-09 15:50:00,18.86,18.88,18.86,18.87,113800.0,14.5893,14.6048,14.5893,14.5971,113800.0
2013-07-09 15:55:00,18.88,18.91,18.87,18.9,164800.0,14.6048,14.628,14.5971,14.6203,164800.0
2013-07-10 09:30:00,18.83,18.88,18.81,18.81,47800.0,14.5661,14.6048,14.5507,14.5507,47800.0
2013-07-10 09:35:00,18.85,18.95,18.85,18.91,25800.0,14.5816,14.659,14.5816,14.628,25800.0
2013-07-10 09:40:00,18.93,18.98,18.9,18.98,17200.0,14.6435,14.6822,14.6203,14.6822,17200.0
2013-07-10 09:45:00,18.97,18.99,18.93,18.94,48800.0,14.6744,14.6899,14.6435,14.6512,48800.0
2013-07-10 09:50:00,18.93,18.93,18.89,18.92,58000.0,14.6435,14.6435,14.6125,14.6357,58000.0
2013-07-10 09:55:00,18.92,18.92,18.88,18.91,65800.0,14.6357,14.6357,14.6048,14.628,65800.0
2013-07-10 10:00:00,18.91,18.93,18.91,18.91,73000.0,14.628,14.6435,14.628,14.628,73000.0
2013-07-10 10:05:00,18.91,18.94,18.91,18.92,20200.0,14.628,14.6512,14.628,14.6357,20200.0
2013-07-10 10:10:00,18.93,18.95,18.92,18.93,25800.0,14.6435,14.659,14.6357,14.6435,25800.0
2013-07-10 10:15:00,18.92,18.96,18.92,18.92,28200.0,14.6357,14.6667,14.6357,14.6357,28200.0
2013-07-10 10:20:00,18.92,18.92,18.86,18.87,46000.0,14.6357,14.6357,14.5893,14.5971,46000.0
2013-07-10 10:25:00,18.86,18.88,18.86,18.87,42400.0,14.5893,14.6048,14.5893,14.5971,42400.0
2013-07-10 10:30:00,18.87,18.88,18.86,18.86,21200.0,14.5971,14.6048,14.5893,14.5893,21200.0
2013-07-10 10:35:00,18.86,18.89,18.86,18.86,50800.0,14.5893,14.6125,14.5893,14.5893,50800.0
2013-07-10 10:40:00,18.86,18.87,18.85,18.86,35800.0,14.5893,14.5971,14.5816,14.5893,35800.0
2013-07-10 10:45:00,18.86,18.9,18.86,18.89,13200.0,14.5893,14.6203,14.5893,14.6125,13200.0
2013-07-10 10:50:00,18.88,18.91,18.88,18.9,28000.0,14.6048,14.628,14.6048,14.6203,28000.0
2013-07-10 10:55:00,18.9,18.91,18.89,18.9,18200.0,14.6203,14.628,14.6125,14.6203,18200.0
2013-07-10 11:00:00,18.9,18.9,18.88,18.9,12000.0,14.6203,14.6203,14.6048,14.6203,12000.0
2013-07-10 11:05:00,18.89,18.9,18.88,18.89,26600.0,14.6125,14.6203,14.6048,14.6125,26600.0
2013-07-10 11:10:00,18.89,18.91,18.89,18.9,19000.0,14.6125,14.628,14.6125,14.6203,19000.0
2013-07-10 11:15:00,18.9,18.92,18.9,18.91,21400.0,14.6203,14.6357,14.6203,14.628,21400.0
2013-07-10 11:20:00,18.92,18.92,18.9,18.9,21600.0,14.6357,14.6357,14.6203,14.6203,21600.0
2013-07-10 11:25:00,18.9,18.9,18.88,18.89,19400.0,14.6203,14.6203,14.6048,14.6125,19400.0
2013-07-10 11:30:00,18.88,18.9,18.88,18.9,24200.0,14.6048,14.6203,14.6048,14.6203,24200.0
2013-07-10 11:35:00,18.89,18.91,18.89,18.9,81200.0,14.6125,14.628,14.6125,14.6203,81200.0
2013-07-10 11:40:00,18.9,18.9,18.88,18.88,101000.0,14.6203,14.6203,14.6048,14.6048,101000.0
2013-07-10 11:45:00,18.89,18.89,18.88,18.88,11000.0,14.6125,14.6125,14.6048,14.6048,11000.0
2013-07-10 11:50:00,18.88,18.89,18.86,18.87,17800.0,14.6048,14.6125,14.5893,14.5971,17800.0
2013-07-10 11:55:00,18.88,18.88,18.87,18.88,15800.0,14.6048,14.6048,14.5971,14.6048,15800.0
2013-07-10 12:00:00,18.88,18.88,18.86,18.86,25400.0,14.6048,14.6048,14.5893,14.5893,25400.0
2013-07-10 12:05:00,18.86,18.88,18.86,18.88,12800.0,14.5893,14.6048,14.5893,14.6048,12800.0
2013-07-10 12:10:00,18.87,18.88,18.87,18.88,8600.0,14.5971,14.6048,14.5971,14.6048,8600.0
2013-07-10 12:15:00,18.89,18.9,18.89,18.89,13400.0,14.6125,14.6203,14.6125,14.6125,13400.0
2013-07-10 12:20:00,18.89,18.9,18.89,18.89,7800.0,14.6125,14.6203,14.6125,14.6125,7800.0
2013-07-10 12:25:00,18.89,18.9,18.89,18.9,11400.0,14.6125,14.6203,14.6125,14.6203,11400.0
2013-07-10 12:30:00,18.9,18.92,18.9,18.92,11800.0,14.6203,14.6357,14.6203,14.6357,11800.0
2013-07-10 12:35:00,18.92,18.92,18.92,18.92,10600.0,14.6357,14.6357,14.6357,14.6357,10600.0
2013-07-10 12:40:00,18.92,18.92,18.9,18.91,17800.0,14.6357,14.6357,14.6203,14.628,17800.0
2013-07-10 12:45:00,18.91,18.92,18.91,18.92,4600.0,14.628,14.6357,14.628,14.6357,4600.0
2013-07-10 12:50:00,18.93,18.94,18.91,18.91,24400.0,14.6435,14.6512,14.628,14.628,24400.0
2013-07-10 12:55:00,18.91,18.91,18.9,18.9,17000.0,14.628,14.628,14.6203,14.6203,17000.0
2013-07-10 13:00:00,18.9,18.9,18.89,18.9,17800.0,14.6203,14.6203,14.6125,14.6203,17800.0
2013-07-10 13:05:00,18.9,18.9,18.89,18.9,25200.0,14.6203,14.6203,14.6125,14.6203,25200.0
2013-07-10 13:10:00,18.9,18.9,18.89,18.89,23400.0,14.6203,14.6203,14.6125,14.6125,23400.0
2013-07-10 13:15:00,18.89,18.89,18.86,18.86,13200.0,14.6125,14.6125,14.5893,14.5893,13200.0
2013-07-10 13:20:00,18.86,18.87,18.86,18.86,22600.0,14.5893,14.5971,14.5893,14.5893,22600.0
2013-07-10 13:25:00,18.86,18.86,18.86,18.86,16800.0,14.5893,14.5893,14.5893,14.5893,16800.0
2013-07-10 13:30:00,18.86,18.86,18.85,18.85,56000.0,14.5893,14.5893,14.5816,14.5816,56000.0
2013-07-10 13:35:00,18.85,18.86,18.85,18.86,20600.0,14.5816,14.5893,14.5816,14.5893,20600.0
2013-07-10 13:40:00,18.86,18.86,18.85,18.86,13200.0,14.5893,14.5893,14.5816,14.5893,13200.0
2013-07-10 13:45:00,18.86,18.87,18.86,18.87,13400.0,14.5893,14.5971,14.5893,14.5971,13400.0
2013-07-10 13:50:00,18.86,18.88,18.86,18.86,16800.0,14.5893,14.6048,14.5893,14.5893,16800.0
2013-07-10 13:55:00,18.86,18.86,18.85,18.86,19000.0,14.5893,14.5893,14.5816,14.5893,19000.0
2013-07-10 14:00:00,18.85,18.93,18.85,18.92,113600.0,14.5816,14.6435,14.5816,14.6357,113600.0
2013-07-10 14:05:00,18.92,18.92,18.86,18.9,62000.0,14.6357,14.6357,14.5893,14.6203,62000.0
2013-07-10 14:10:00,18.9,18.93,18.89,18.93,28800.0,14.6203,14.6435,14.6125,14.6435,28800.0
2013-07-10 14:15:00,18.93,18.97,18.93,18.95,84200.0,14.6435,14.6744,14.6435,14.659,84200.0
2013-07-10 14:20:00,18.95,18.96,18.92,18.93,62200.0,14.659,14.6667,14.6357,14.6435,62200.0
2013-07-10 14:25:00,18.92,18.93,18.9,18.91,25000.0,14.6357,14.6435,14.6203,14.628,25000.0
2013-07-10 14:30:00,18.91,18.95,18.91,18.95,16800.0,14.628,14.659,14.628,14.659,16800.0
2013-07-10 14:35:00,18.94,18.94,18.91,18.92,26400.0,14.6512,14.6512,14.628,14.6357,26400.0
2013-07-10 14:40:00,18.92,18.94,18.91,18.93,23800.0,14.6357,14.6512,14.628,14.6435,23800.0
2013-07-10 14:45:00,18.93,18.95,18.89,18.9,36000.0,14.6435,14.659,14.6125,14.6203,36000.0
2013-07-10 14:50:00,18.9,18.95,18.89,18.92,32400.0,14.6203,14.659,14.6125,14.6357,32400.0
2013-07-10 14:55:00,18.92,18.95,18.92,18.93,22000.0,14.6357,14.659,14.6357,14.6435,22000.0
2013-07-10 15:00:00,18.95,18.97,18.93,18.96,40000.0,14.659,14.6744,14.6435,14.6667,40000.0
2013-07-10 15:05:00,18.95,18.96,18.92,18.95,95600.0,14.659,14.6667,14.6357,14.659,95600.0
2013-07-10 15:10:00,18.94,18.94,18.9,18.9,50000.0,14.6512,14.6512,14.6203,14.6203,50000.0
2013-07-10 15:15:00,18.91,18.93,18.91,18.92,39600.0,14.628,14.6435,14.628,14.6357,39600.0
2013-07-10 15:20:00,18.93,18.96,18.93,18.96,16400.0,14.6435,14.6667,14.6435,14.6667,16400.0
2013-07-10 15:25:00,18.96,18.98,18.96,18.98,58600.0,14.6667,14.6822,14.6667,14.6822,58600.0
2013-07-10 15:30:00,18.98,18.99,18.97,18.97,69800.0,14.6822,14.6899,14.6744,14.6744,69800.0
2013-07-10 15:35:00,18.97,18.97,18.96,18.97,43000.0,14.6744,14.6744,14.6667,14.6744,43000.0
2013-07-10 15:40:00,18.97,18.99,18.97,18.99,113000.0,14.6744,14.6899,14.6744,14.6899,113000.0
2013-07-10 15:45:00,18.99,19.0,18.98,19.0,101000.0,14.6899,14.6976,14.6822,14.6976,101000.0
2013-07-10 15:50:00,19.0,19.02,18.99,19.01,192400.0,14.6976,14.7131,14.6899,14.7054,192400.0
2013-07-10 15:55:00,19.01,19.02,19.0,19.01,179200.0,14.7054,14.7131,14.6976,14.7054,179200.0
2013-07-11 09:30:00,19.28,19.28,19.16,19.24,77200.0,14.9142,14.9142,14.8214,14.8833,77200.0
2013-07-11 09:35:00,19.25,19.3,19.24,19.3,51200.0,14.891,14.9297,14.8833,14.9297,51200.0
2013-07-11 09:40:00,19.3,19.32,19.28,19.31,70000.0,14.9297,14.9452,14.9142,14.9374,70000.0
2013-07-11 09:45:00,19.32,19.32,19.25,19.27,18600.0,14.9452,14.9452,14.891,14.9065,18600.0
2013-07-11 09:50:00,19.27,19.32,19.27,19.3,40200.0,14.9065,14.9452,14.9065,14.9297,40200.0
2013-07-11 09:55:00,19.29,19.33,19.28,19.28,21000.0,14.922,14.9529,14.9142,14.9142,21000.0
2013-07-11 10:00:00,19.28,19.32,19.26,19.28,31200.0,14.9142,14.9452,14.8988,14.9142,31200.0
2013-07-11 10:05:00,19.28,19.3,19.24,19.26,20800.0,14.9142,14.9297,14.8833,14.8988,20800.0
2013-07-11 10:10:00,19.25,19.3,19.25,19.29,47800.0,14.891,14.9297,14.891,14.922,47800.0
2013-07-11 10:15:00,19.29,19.3,19.25,19.27,21400.0,14.922,14.9297,14.891,14.9065,21400.0
2013-07-11 10:20:00,19.27,19.28,19.24,19.25,22800.0,14.9065,14.9142,14.8833,14.891,22800.0
2013-07-11 10:25:00,19.25,19.29,19.25,19.29,17800.0,14.891,14.922,14.891,14.922,17800.0
2013-07-11 10:30:00,19.28,19.29,19.25,19.25,16200.0,14.9142,14.922,14.891,14.891,16200.0
2013-07-11 10:35:00,19.25,19.29,19.25,19.29,34000.0,14.891,14.922,14.891,14.922,34000.0
2013-07-11 10:40:00,19.28,19.29,19.27,19.29,21600.0,14.9142,14.922,14.9065,14.922,21600.0
2013-07-11 10:45:00,19.29,19.33,19.27,19.33,27800.0,14.922,14.9529,14.9065,14.9529,27800.0
2013-07-11 10:50:00,19.33,19.36,19.33,19.36,36600.0,14.9529,14.9761,14.9529,14.9761,36600.0
2013-07-11 10:55:00,19.36,19.36,19.34,19.35,28000.0,14.9761,14.9761,14.9606,14.9684,28000.0
2013-07-11 11:00:00,19.35,19.35,19.34,19.35,26200.0,14.9684,14.9684,14.9606,14.9684,26200.0
2013-07-11 11:05:00,19.35,19.37,19.35,19.37,18600.0,14.9684,14.9838,14.9684,14.9838,18600.0
2013-07-11 11:10:00,19.38,19.38,19.36,19.37,24800.0,14.9916,14.9916,14.9761,14.9838,24800.0
2013-07-11 11:15:00,19.38,19.39,19.34,19.35,20000.0,14.9916,14.9993,14.9606,14.9684,20000.0
2013-07-11 11:20:00,19.35,19.36,19.34,19.36,14200.0,14.9684,14.9761,14.9606,14.9761,14200.0
2013-07-11 11:25:00,19.37,19.38,19.36,19.38,23400.0,14.9838,14.9916,14.9761,14.9916,23400.0
2013-07-11 11:30:00,19.37,19.39,19.37,19.38,12800.0,14.9838,14.9993,14.9838,14.9916,12800.0
2013-07-11 11:35:00,19.38,19.39,19.36,19.37,17800.0,14.9916,14.9993,14.9761,14.9838,17800.0
2013-07-11 11:40:00,19.37,19.38,19.37,19.38,18600.0,14.9838,14.9916,14.9838,14.9916,18600.0
2013-07-11 11:45:00,19.38,19.38,19.36,19.36,16000.0,14.9916,14.9916,14.9761,14.9761,16000.0
2013-07-11 11:50:00,19.36,19.37,19.36,19.36,14000.0,14.9761,14.9838,14.9761,14.9761,14000.0
2013-07-11 11:55:00,19.36,19.39,19.36,19.39,31800.0,14.9761,14.9993,14.9761,14.9993,31800.0
2013-07-11 12:00:00,19.39,19.39,19.36,19.38,37800.0,14.9993,14.9993,14.9761,14.9916,37800.0
2013-07-11 12:05:00,19.38,19.38,19.37,19.38,14400.0,14.9916,14.9916,14.9838,14.9916,14400.0
2013-07-11 12:10:00,19.38,19.38,19.37,19.38,4800.0,14.9916,14.9916,14.9838,14.9916,4800.0
2013-07-11 12:15:00,19.37,19.38,19.36,19.36,13600.0,14.9838,14.9916,14.9761,14.9761,13600.0
2013-07-11 12:20:00,19.37,19.39,19.36,19.38,20600.0,14.9838,14.9993,14.9761,14.9916,20600.0
2013-07-11 12:25:00,19.38,19.38,19.36,19.37,19200.0,14.9916,14.9916,14.9761,14.9838,19200.0
2013-07-11 12:30:00,19.37,19.39,19.36,19.39,86800.0,14.9838,14.9993,14.9761,14.9993,86800.0
2013-07-11 12:35:00,19.38,19.38,19.37,19.37,16600.0,14.9916,14.9916,14.9838,14.9838,16600.0
2013-07-11 12:40:00,19.38,19.4,19.36,19.4,30600.0,14.9916,15.0071,14.9761,15.0071,30600.0
2013-07-11 12:45:00,19.39,19.4,19.39,19.4,21000.0,14.9993,15.0071,14.9993,15.0071,21000.0
2013-07-11 12:50:00,19.39,19.42,19.39,19.42,38800.0,14.9993,15.0225,14.9993,15.0225,38800.0
2013-07-11 12:55:00,19.42,19.42,19.41,19.42,21600.0,15.0225,15.0225,15.0148,15.0225,21600.0
2013-07-11 13:00:00,19.42,19.43,19.4,19.41,29600.0,15.0225,15.0303,15.0071,15.0148,29600.0
2013-07-11 13:05:00,19.4,19.41,19.39,19.39,5600.0,15.0071,15.0148,14.9993,14.9993,5600.0
2013-07-11 13:10:00,19.4,19.4,19.39,19.39,8800.0,15.0071,15.0071,14.9993,14.9993,8800.0
2013-07-11 13:15:00,19.39,19.4,19.39,19.4,7000.0,14.9993,15.0071,14.9993,15.0071,7000.0
2013-07-11 13:20:00,19.39,19.41,19.39,19.4,14000.0,14.9993,15.0148,14.9993,15.0071,14000.0
2013-07-11 13:25:00,19.4,19.41,19.39,19.4,31200.0,15.0071,15.0148,14.9993,15.0071,31200.0
2013-07-11 13:30:00,19.4,19.4,19.39,19.39,26600.0,15.0071,15.0071,14.9993,14.9993,26600.0
2013-07-11 13:35:00,19.4,19.42,19.39,19.42,17000.0,15.0071,15.0225,14.9993,15.0225,17000.0
2013-07-11 13:40:00,19.42,19.42,19.4,19.4,40000.0,15.0225,15.0225,15.0071,15.0071,40000.0
2013-07-11 13:45:00,19.4,19.41,19.4,19.41,17000.0,15.0071,15.0148,15.0071,15.0148,17000.0
2013-07-11 13:50:00,19.41,19.42,19.41,19.42,20800.0,15.0148,15.0225,15.0148,15.0225,20800.0
2013-07-11 13:55:00,19.42,19.43,19.41,19.42,34200.0,15.0225,15.0303,15.0148,15.0225,34200.0
2013-07-11 14:00:00,19.42,19.42,19.39,19.4,27600.0,15.0225,15.0225,14.9993,15.0071,27600.0
2013-07-11 14:05:00,19.4,19.41,19.4,19.4,35600.0,15.0071,15.0148,15.0071,15.0071,35600.0
2013-07-11 14:10:00,19.4,19.42,19.4,19.41,42600.0,15.0071,15.0225,15.0071,15.0148,42600.0
2013-07-11 14:15:00,19.42,19.42,19.41,19.42,17000.0,15.0225,15.0225,15.0148,15.0225,17000.0
2013-07-11 14:20:00,19.41,19.44,19.41,19.43,51600.0,15.0148,15.038,15.0148,15.0303,51600.0
2013-07-11 14:25:00,19.43,19.45,19.43,19.43,66600.0,15.0303,15.0457,15.0303,15.0303,66600.0
2013-07-11 14:30:00,19.43,19.45,19.43,19.45,39000.0,15.0303,15.0457,15.0303,15.0457,39000.0
2013-07-11 14:35:00,19.45,19.45,19.43,19.43,36600.0,15.0457,15.0457,15.0303,15.0303,36600.0
2013-07-11 14:40:00,19.43,19.45,19.43,19.45,30400.0,15.0303,15.0457,15.0303,15.0457,30400.0
2013-07-11 14:45:00,19.44,19.47,19.44,19.47,36200.0,15.038,15.0612,15.038,15.0612,36200.0
2013-07-11 14:50:00,19.47,19.47,19.46,19.47,31800.0,15.0612,15.0612,15.0535,15.0612,31800.0
2013-07-11 14:55:00,19.47,19.47,19.45,19.46,31000.0,15.0612,15.0612,15.0457,15.0535,31000.0
2013-07-11 15:00:00,19.46,19.47,19.45,19.46,66200.0,15.0535,15.0612,15.0457,15.0535,66200.0
2013-07-11 15:05:00,19.46,19.47,19.45,19.46,58400.0,15.0535,15.0612,15.0457,15.0535,58400.0
2013-07-11 15:10:00,19.46,19.47,19.45,19.46,74600.0,15.0535,15.0612,15.0457,15.0535,74600.0
2013-07-11 15:15:00,19.47,19.47,19.46,19.47,37000.0,15.0612,15.0612,15.0535,15.0612,37000.0
2013-07-11 15:20:00,19.47,19.5,19.46,19.49,59600.0,15.0612,15.0844,15.0535,15.0767,59600.0
2013-07-11 15:25:00,19.49,19.51,19.49,19.5,89600.0,15.0767,15.0921,15.0767,15.0844,89600.0
2013-07-11 15:30:00,19.5,19.5,19.5,19.5,265400.0,15.0844,15.0844,15.0844,15.0844,265400.0
2013-07-11 15:35:00,19.5,19.52,19.48,19.48,129400.0,15.0844,15.0999,15.0689,15.0689,129400.0
2013-07-11 15:40:00,19.48,19.49,19.47,19.48,52800.0,15.0689,15.0767,15.0612,15.0689,52800.0
2013-07-11 15:45:00,19.48,19.49,19.47,19.47,197400.0,15.0689,15.0767,15.0612,15.0612,197400.0
2013-07-11 15:50:00,19.48,19.48,19.46,19.47,95600.0,15.0689,15.0689,15.0535,15.0612,95600.0
2013-07-11 15:55:00,19.47,19.5,19.45,19.47,520200.0,15.0612,15.0844,15.0457,15.0612,520200.0
2013-07-12 09:30:00,19.47,19.61,19.41,19.59,59800.0,15.0612,15.1695,15.0148,15.154,59800.0
2013-07-12 09:35:00,19.57,19.66,19.57,19.63,53800.0,15.1386,15.2082,15.1386,15.185,53800.0
2013-07-12 09:40:00,19.62,19.66,19.57,19.64,49000.0,15.1772,15.2082,15.1386,15.1927,49000.0
2013-07-12 09:45:00,19.66,19.68,19.59,19.6,40800.0,15.2082,15.2237,15.154,15.1618,40800.0
2013-07-12 09:50:00,19.6,19.65,19.6,19.61,83800.0,15.1618,15.2004,15.1618,15.1695,83800.0
2013-07-12 09:55:00,19.6,19.61,19.57,19.61,224600.0,15.1618,15.1695,15.1386,15.1695,224600.0
2013-07-12 10:00:00,19.61,19.63,19.59,19.59,53800.0,15.1695,15.185,15.154,15.154,53800.0
2013-07-12 10:05:00,19.59,19.59,19.55,19.56,33600.0,15.154,15.154,15.1231,15.1308,33600.0
2013-07-12 10:10:00,19.56,19.57,19.54,19.54,28200.0,15.1308,15.1386,15.1154,15.1154,28200.0
2013-07-12 10:15:00,19.54,19.6,19.52,19.58,80600.0,15.1154,15.1618,15.0999,15.1463,80600.0
2013-07-12 10:20:00,19.58,19.58,19.55,19.55,140000.0,15.1463,15.1463,15.1231,15.1231,140000.0
2013-07-12 10:25:00,19.55,19.57,19.54,19.55,50800.0,15.1231,15.1386,15.1154,15.1231,50800.0
2013-07-12 10:30:00,19.55,19.56,19.53,19.54,37000.0,15.1231,15.1308,15.1076,15.1154,37000.0
2013-07-12 10:35:00,19.55,19.56,19.54,19.55,25600.0,15.1231,15.1308,15.1154,15.1231,25600.0
2013-07-12 10:40:00,19.55,19.62,19.55,19.62,47200.0,15.1231,15.1772,15.1231,15.1772,47200.0
2013-07-12 10:45:00,19.62,19.65,19.61,19.63,252000.0,15.1772,15.2004,15.1695,15.185,252000.0
2013-07-12 10:50:00,19.63,19.68,19.63,19.67,44200.0,15.185,15.2237,15.185,15.2159,44200.0
2013-07-12 10:55:00,19.67,19.71,19.67,19.7,62600.0,15.2159,15.2469,15.2159,15.2391,62600.0
2013-07-12 11:00:00,19.7,19.71,19.67,19.68,45800.0,15.2391,15.2469,15.2159,15.2237,45800.0
2013-07-12 11:05:00,19.67,19.71,19.67,19.71,39000.0,15.2159,15.2469,15.2159,15.2469,39000.0
2013-07-12 11:10:00,19.71,19.73,19.71,19.72,39200.0,15.2469,15.2623,15.2469,15.2546,39200.0
2013-07-12 11:15:00,19.72,19.74,19.71,19.73,30800.0,15.2546,15.2701,15.2469,15.2623,30800.0
2013-07-12 11:20:00,19.73,19.76,19.73,19.75,80400.0,15.2623,15.2855,15.2623,15.2778,80400.0
2013-07-12 11:25:00,19.75,19.77,19.73,19.74,41000.0,15.2778,15.2933,15.2623,15.2701,41000.0
2013-07-12 11:30:00,19.74,19.75,19.74,19.74,50000.0,15.2701,15.2778,15.2701,15.2701,50000.0
2013-07-12 11:35:00,19.74,19.75,19.74,19.75,21000.0,15.2701,15.2778,15.2701,15.2778,21000.0
2013-07-12 11:40:00,19.75,19.77,19.74,19.74,45000.0,15.2778,15.2933,15.2701,15.2701,45000.0
2013-07-12 11:45:00,19.74,19.74,19.71,19.71,13800.0,15.2701,15.2701,15.2469,15.2469,13800.0
2013-07-12 11:50:00,19.71,19.71,19.68,19.7,17800.0,15.2469,15.2469,15.2237,15.2391,17800.0
2013-07-12 11:55:00,19.69,19.71,19.69,19.71,26800.0,15.2314,15.2469,15.2314,15.2469,26800.0
2013-07-12 12:00:00,19.71,19.72,19.68,19.69,18800.0,15.2469,15.2546,15.2237,15.2314,18800.0
2013-07-12 12:05:00,19.68,19.69,19.68,19.68,35000.0,15.2237,15.2314,15.2237,15.2237,35000.0
2013-07-12 12:10:00,19.68,19.68,19.65,19.65,18600.0,15.2237,15.2237,15.2004,15.2004,18600.0
2013-07-12 12:15:00,19.65,19.65,19.62,19.63,25600.0,15.2004,15.2004,15.1772,15.185,25600.0
2013-07-12 12:20:00,19.62,19.63,19.61,19.63,46800.0,15.1772,15.185,15.1695,15.185,46800.0
2013-07-12 12:25:00,19.62,19.62,19.61,19.62,35800.0,15.1772,15.1772,15.1695,15.1772,35800.0
2013-07-12 12:30:00,19.61,19.62,19.58,19.58,36200.0,15.1695,15.1772,15.1463,15.1463,36200.0
2013-07-12 12:35:00,19.58,19.61,19.58,19.61,40400.0,15.1463,15.1695,15.1463,15.1695,40400.0
2013-07-12 12:40:00,19.61,19.63,19.61,19.61,13400.0,15.1695,15.185,15.1695,15.1695,13400.0
2013-07-12 12:45:00,19.61,19.61,19.6,19.6,6600.0,15.1695,15.1695,15.1618,15.1618,6600.0
2013-07-12 12:50:00,19.59,19.6,19.58,19.59,11600.0,15.154,15.1618,15.1463,15.154,11600.0
2013-07-12 12:55:00,19.59,19.59,19.59,19.59,3000.0,15.154,15.154,15.154,15.154,3000.0
2013-07-12 13:00:00,19.6,19.61,19.57,19.58,20400.0,15.1618,15.1695,15.1386,15.1463,20400.0
2013-07-12 13:05:00,19.58,19.58,19.57,19.58,7800.0,15.1463,15.1463,15.1386,15.1463,7800.0
2013-07-12 13:10:00,19.58,19.59,19.58,19.58,9800.0,15.1463,15.154,15.1463,15.1463,9800.0
2013-07-12 13:15:00,19.58,19.61,19.58,19.61,29000.0,15.1463,15.1695,15.1463,15.1695,29000.0
2013-07-12 13:20:00,19.61,19.63,19.61,19.61,24200.0,15.1695,15.185,15.1695,15.1695,24200.0
2013-07-12 13:25:00,19.63,19.63,19.61,19.63,21200.0,15.185,15.185,15.1695,15.185,21200.0
2013-07-12 13:30:00,19.63,19.65,19.63,19.65,26600.0,15.185,15.2004,15.185,15.2004,26600.0
2013-07-12 13:35:00,19.65,19.66,19.65,19.65,23200.0,15.2004,15.2082,15.2004,15.2004,23200.0
2013-07-12 13:40:00,19.65,19.67,19.65,19.67,6000.0,15.2004,15.2159,15.2004,15.2159,6000.0
2013-07-12 13:45:00,19.67,19.68,19.67,19.68,8800.0,15.2159,15.2237,15.2159,15.2237,8800.0
2013-07-12 13:50:00,19.68,19.68,19.67,19.67,9400.0,15.2237,15.2237,15.2159,15.2159,9400.0
2013-07-12 13:55:00,19.67,19.67,19.65,19.67,12400.0,15.2159,15.2159,15.2004,15.2159,12400.0
2013-07-12 14:00:00,19.67,19.67,19.67,19.67,6200.0,15.2159,15.2159,15.2159,15.2159,6200.0
2013-07-12 14:05:00,19.67,19.67,19.63,19.64,43000.0,15.2159,15.2159,15.185,15.1927,43000.0
2013-07-12 14:10:00,19.63,19.63,19.61,19.61,8600.0,15.185,15.185,15.1695,15.1695,8600.0
2013-07-12 14:15:00,19.61,19.61,19.61,19.61,13800.0,15.1695,15.1695,15.1695,15.1695,13800.0
2013-07-12 14:20:00,19.61,19.61,19.61,19.61,14000.0,15.1695,15.1695,15.1695,15.1695,14000.0
2013-07-12 14:25:00,19.61,19.62,19.61,19.62,8000.0,15.1695,15.1772,15.1695,15.1772,8000.0
2013-07-12 14:30:00,19.62,19.62,19.61,19.61,11600.0,15.1772,15.1772,15.1695,15.1695,11600.0
2013-07-12 14:35:00,19.61,19.61,19.58,19.6,17400.0,15.1695,15.1695,15.1463,15.1618,17400.0
2013-07-12 14:40:00,19.6,19.61,19.6,19.61,13400.0,15.1618,15.1695,15.1618,15.1695,13400.0
2013-07-12 14:45:00,19.61,19.61,19.61,19.61,25200.0,15.1695,15.1695,15.1695,15.1695,25200.0
2013-07-12 14:50:00,19.61,19.61,19.6,19.61,17400.0,15.1695,15.1695,15.1618,15.1695,17400.0
2013-07-12 14:55:00,19.61,19.63,19.61,19.63,14000.0,15.1695,15.185,15.1695,15.185,14000.0
2013-07-12 15:00:00,19.63,19.63,19.61,19.62,20800.0,15.185,15.185,15.1695,15.1772,20800.0
2013-07-12 15:05:00,19.63,19.64,19.62,19.63,13400.0,15.185,15.1927,15.1772,15.185,13400.0
2013-07-12 15:10:00,19.64,19.65,19.62,19.63,13000.0,15.1927,15.2004,15.1772,15.185,13000.0
2013-07-12 15:15:00,19.63,19.64,19.63,19.63,16000.0,15.185,15.1927,15.185,15.185,16000.0
2013-07-12 15:20:00,19.63,19.64,19.63,19.64,27000.0,15.185,15.1927,15.185,15.1927,27000.0
2013-07-12 15:25:00,19.64,19.64,19.63,19.64,12000.0,15.1927,15.1927,15.185,15.1927,12000.0
2013-07-12 15:30:00,19.63,19.64,19.63,19.64,22600.0,15.185,15.1927,15.185,15.1927,22600.0
2013-07-12 15:35:00,19.64,19.65,19.64,19.65,14600.0,15.1927,15.2004,15.1927,15.2004,14600.0
2013-07-12 15:40:00,19.65,19.66,19.65,19.66,15200.0,15.2004,15.2082,15.2004,15.2082,15200.0
2013-07-12 15:45:00,19.66,19.71,19.65,19.7,122200.0,15.2082,15.2469,15.2004,15.2391,122200.0
2013-07-12 15:50:00,19.7,19.72,19.68,19.7,79800.0,15.2391,15.2546,15.2237,15.2391,79800.0
2013-07-12 15:55:00,19.7,19.73,19.7,19.72,281200.0,15.2391,15.2623,15.2391,15.2546,281200.0
2013-07-15 09:30:00,19.71,19.71,19.61,19.64,42400.0,15.2469,15.2469,15.1695,15.1927,42400.0
2013-07-15 09:35:00,19.64,19.68,19.64,19.65,70600.0,15.1927,15.2237,15.1927,15.2004,70600.0
2013-07-15 09:40:00,19.66,19.7,19.65,19.68,63400.0,15.2082,15.2391,15.2004,15.2237,63400.0
2013-07-15 09:45:00,19.68,19.71,19.68,19.7,53000.0,15.2237,15.2469,15.2237,15.2391,53000.0
2013-07-15 09:50:00,19.69,19.72,19.69,19.72,45600.0,15.2314,15.2546,15.2314,15.2546,45600.0
2013-07-15 09:55:00,19.72,19.76,19.72,19.75,26800.0,15.2546,15.2855,15.2546,15.2778,26800.0
2013-07-15 10:00:00,19.75,19.77,19.74,19.74,23200.0,15.2778,15.2933,15.2701,15.2701,23200.0
2013-07-15 10:05:00,19.75,19.78,19.74,19.77,71400.0,15.2778,15.301,15.2701,15.2933,71400.0
2013-07-15 10:10:00,19.77,19.81,19.77,19.79,39200.0,15.2933,15.3242,15.2933,15.3087,39200.0
2013-07-15 10:15:00,19.79,19.81,19.79,19.79,34000.0,15.3087,15.3242,15.3087,15.3087,34000.0
2013-07-15 10:20:00,19.79,19.8,19.77,19.8,25400.0,15.3087,15.3165,15.2933,15.3165,25400.0
2013-07-15 10:25:00,19.8,19.8,19.73,19.73,42200.0,15.3165,15.3165,15.2623,15.2623,42200.0
2013-07-15 10:30:00,19.74,19.75,19.73,19.74,20400.0,15.2701,15.2778,15.2623,15.2701,20400.0
2013-07-15 10:35:00,19.73,19.77,19.73,19.75,16200.0,15.2623,15.2933,15.2623,15.2778,16200.0
2013-07-15 10:40:00,19.75,19.75,19.73,19.74,14800.0,15.2778,15.2778,15.2623,15.2701,14800.0
2013-07-15 10:45:00,19.73,19.77,19.73,19.76,15600.0,15.2623,15.2933,15.2623,15.2855,15600.0
2013-07-15 10:50:00,19.77,19.78,19.75,19.75,23800.0,15.2933,15.301,15.2778,15.2778,23800.0
2013-07-15 10:55:00,19.75,19.77,19.75,19.77,27800.0,15.2778,15.2933,15.2778,15.2933,27800.0
2013-07-15 11:00:00,19.77,19.77,19.75,19.75,36800.0,15.2933,15.2933,15.2778,15.2778,36800.0
2013-07-15 11:05:00,19.75,19.77,19.75,19.76,13000.0,15.2778,15.2933,15.2778,15.2855,13000.0
2013-07-15 11:10:00,19.76,19.78,19.75,19.75,10400.0,15.2855,15.301,15.2778,15.2778,10400.0
2013-07-15 11:15:00,19.75,19.75,19.74,19.75,12000.0,15.2778,15.2778,15.2701,15.2778,12000.0
2013-07-15 11:20:00,19.75,19.77,19.75,19.77,29000.0,15.2778,15.2933,15.2778,15.2933,29000.0
2013-07-15 11:25:00,19.76,19.78,19.75,19.78,30000.0,15.2855,15.301,15.2778,15.301,30000.0
2013-07-15 11:30:00,19.78,19.81,19.78,19.81,21200.0,15.301,15.3242,15.301,15.3242,21200.0
2013-07-15 11:35:00,19.8,19.81,19.78,19.79,13800.0,15.3165,15.3242,15.301,15.3087,13800.0
2013-07-15 11:40:00,19.79,19.79,19.77,19.77,11400.0,15.3087,15.3087,15.2933,15.2933,11400.0
2013-07-15 11:45:00,19.77,19.77,19.75,19.75,13200.0,15.2933,15.2933,15.2778,15.2778,13200.0
2013-07-15 11:50:00,19.75,19.75,19.73,19.74,43600.0,15.2778,15.2778,15.2623,15.2701,43600.0
2013-07-15 11:55:00,19.75,19.75,19.73,19.73,14800.0,15.2778,15.2778,15.2623,15.2623,14800.0
2013-07-15 12:00:00,19.73,19.73,19.7,19.71,29200.0,15.2623,15.2623,15.2391,15.2469,29200.0
2013-07-15 12:05:00,19.71,19.72,19.7,19.71,29800.0,15.2469,15.2546,15.2391,15.2469,29800.0
2013-07-15 12:10:00,19.71,19.71,19.68,19.68,14600.0,15.2469,15.2469,15.2237,15.2237,14600.0
2013-07-15 12:15:00,19.68,19.68,19.65,19.65,17400.0,15.2237,15.2237,15.2004,15.2004,17400.0
2013-07-15 12:20:00,19.65,19.68,19.65,19.66,21800.0,15.2004,15.2237,15.2004,15.2082,21800.0
2013-07-15 12:25:00,19.66,19.67,19.66,19.67,1800.0,15.2082,15.2159,15.2082,15.2159,1800.0
2013-07-15 12:30:00,19.66,19.67,19.65,19.67,11400.0,15.2082,15.2159,15.2004,15.2159,11400.0
2013-07-15 12:35:00,19.67,19.68,19.66,19.68,24400.0,15.2159,15.2237,15.2082,15.2237,24400.0
2013-07-15 12:40:00,19.68,19.69,19.68,19.69,5000.0,15.2237,15.2314,15.2237,15.2314,5000.0
2013-07-15 12:45:00,19.68,19.7,19.68,19.69,4600.0,15.2237,15.2391,15.2237,15.2314,4600.0
2013-07-15 12:50:00,19.69,19.7,19.68,19.68,10600.0,15.2314,15.2391,15.2237,15.2237,10600.0
2013-07-15 12:55:00,19.68,19.68,19.68,19.68,1200.0,15.2237,15.2237,15.2237,15.2237,1200.0
2013-07-15 13:00:00,19.68,19.7,19.68,19.69,20600.0,15.2237,15.2391,15.2237,15.2314,20600.0
2013-07-15 13:05:00,19.69,19.7,19.68,19.69,8200.0,15.2314,15.2391,15.2237,15.2314,8200.0
2013-07-15 13:10:00,19.69,19.72,19.69,19.72,6600.0,15.2314,15.2546,15.2314,15.2546,6600.0
2013-07-15 13:15:00,19.72,19.73,19.72,19.73,8400.0,15.2546,15.2623,15.2546,15.2623,8400.0
2013-07-15 13:20:00,19.73,19.73,19.71,19.71,5400.0,15.2623,15.2623,15.2469,15.2469,5400.0
2013-07-15 13:25:00,19.71,19.74,19.71,19.73,7800.0,15.2469,15.2701,15.2469,15.2623,7800.0
2013-07-15 13:30:00,19.73,19.73,19.72,19.72,2000.0,15.2623,15.2623,15.2546,15.2546,2000.0
2013-07-15 13:35:00,19.72,19.73,19.71,19.71,12400.0,15.2546,15.2623,15.2469,15.2469,12400.0
2013-07-15 13:40:00,19.71,19.73,19.71,19.73,6200.0,15.2469,15.2623,15.2469,15.2623,6200.0
2013-07-15 13:45:00,19.73,19.74,19.72,19.72,5600.0,15.2623,15.2701,15.2546,15.2546,5600.0
2013-07-15 13:50:00,19.72,19.73,19.72,19.73,10400.0,15.2546,15.2623,15.2546,15.2623,10400.0
2013-07-15 13:55:00,19.73,19.73,19.7,19.7,51400.0,15.2623,15.2623,15.2391,15.2391,51400.0
2013-07-15 14:00:00,19.7,19.73,19.7,19.72,31400.0,15.2391,15.2623,15.2391,15.2546,31400.0
2013-07-15 14:05:00,19.72,19.72,19.7,19.7,17000.0,15.2546,15.2546,15.2391,15.2391,17000.0
2013-07-15 14:10:00,19.7,19.71,19.7,19.7,12400.0,15.2391,15.2469,15.2391,15.2391,12400.0
2013-07-15 14:15:00,19.71,19.71,19.68,19.71,16600.0,15.2469,15.2469,15.2237,15.2469,16600.0
2013-07-15 14:20:00,19.7,19.71,19.7,19.71,10800.0,15.2391,15.2469,15.2391,15.2469,10800.0
2013-07-15 14:25:00,19.71,19.72,19.71,19.71,14200.0,15.2469,15.2546,15.2469,15.2469,14200.0
2013-07-15 14:30:00,19.71,19.71,19.7,19.7,9600.0,15.2469,15.2469,15.2391,15.2391,9600.0
2013-07-15 14:35:00,19.69,19.71,19.69,19.71,21000.0,15.2314,15.2469,15.2314,15.2469,21000.0
2013-07-15 14:40:00,19.71,19.71,19.7,19.7,28200.0,15.2469,15.2469,15.2391,15.2391,28200.0
2013-07-15 14:45:00,19.7,19.71,19.69,19.69,24800.0,15.2391,15.2469,15.2314,15.2314,24800.0
2013-07-15 14:50:00,19.7,19.71,19.68,19.71,35400.0,15.2391,15.2469,15.2237,15.2469,35400.0
2013-07-15 14:55:00,19.71,19.71,19.7,19.71,22400.0,15.2469,15.2469,15.2391,15.2469,22400.0
2013-07-15 15:00:00,19.7,19.71,19.7,19.7,32400.0,15.2391,15.2469,15.2391,15.2391,32400.0
2013-07-15 15:05:00,19.7,19.7,19.7,19.7,21600.0,15.2391,15.2391,15.2391,15.2391,21600.0
2013-07-15 15:10:00,19.7,19.7,19.69,19.7,28000.0,15.2391,15.2391,15.2314,15.2391,28000.0
2013-07-15 15:15:00,19.7,19.73,19.7,19.73,21800.0,15.2391,15.2623,15.2391,15.2623,21800.0
2013-07-15 15:20:00,19.73,19.75,19.72,19.75,20600.0,15.2623,15.2778,15.2546,15.2778,20600.0
2013-07-15 15:25:00,19.75,19.75,19.74,19.74,22800.0,15.2778,15.2778,15.2701,15.2701,22800.0
2013-07-15 15:30:00,19.75,19.75,19.71,19.71,39600.0,15.2778,15.2778,15.2469,15.2469,39600.0
2013-07-15 15:35:00,19.71,19.72,19.7,19.71,30400.0,15.2469,15.2546,15.2391,15.2469,30400.0
2013-07-15 15:40:00,19.71,19.71,19.68,19.68,26800.0,15.2469,15.2469,15.2237,15.2237,26800.0
2013-07-15 15:45:00,19.68,19.7,19.68,19.7,54200.0,15.2237,15.2391,15.2237,15.2391,54200.0
2013-07-15 15:50:00,19.7,19.7,19.69,19.69,91600.0,15.2391,15.2391,15.2314,15.2314,91600.0
2013-07-15 15:55:00,19.7,19.7,19.68,19.68,132000.0,15.2391,15.2391,15.2237,15.2237,132000.0
2013-07-16 09:30:00,19.73,19.75,19.7,19.71,38200.0,15.2623,15.2778,15.2391,15.2469,38200.0
2013-07-16 09:35:00,19.73,19.75,19.72,19.72,13200.0,15.2623,15.2778,15.2546,15.2546,13200.0
2013-07-16 09:40:00,19.73,19.74,19.71,19.72,36800.0,15.2623,15.2701,15.2469,15.2546,36800.0
2013-07-16 09:45:00,19.72,19.75,19.71,19.75,53400.0,15.2546,15.2778,15.2469,15.2778,53400.0
2013-07-16 09:50:00,19.75,19.8,19.75,19.77,43000.0,15.2778,15.3165,15.2778,15.2933,43000.0
2013-07-16 09:55:00,19.78,19.83,19.78,19.82,27000.0,15.301,15.3397,15.301,15.3319,27000.0
2013-07-16 10:00:00,19.82,19.84,19.79,19.81,26400.0,15.3319,15.3474,15.3087,15.3242,26400.0
2013-07-16 10:05:00,19.81,19.82,19.81,19.81,4800.0,15.3242,15.3319,15.3242,15.3242,4800.0
2013-07-16 10:10:00,19.81,19.82,19.77,19.77,46600.0,15.3242,15.3319,15.2933,15.2933,46600.0
2013-07-16 10:15:00,19.76,19.79,19.76,19.78,36000.0,15.2855,15.3087,15.2855,15.301,36000.0
2013-07-16 10:20:00,19.78,19.78,19.74,19.77,15200.0,15.301,15.301,15.2701,15.2933,15200.0
2013-07-16 10:25:00,19.78,19.78,19.75,19.75,10400.0,15.301,15.301,15.2778,15.2778,10400.0
2013-07-16 10:30:00,19.75,19.77,19.75,19.75,15000.0,15.2778,15.2933,15.2778,15.2778,15000.0
2013-07-16 10:35:00,19.75,19.77,19.74,19.77,12200.0,15.2778,15.2933,15.2701,15.2933,12200.0
2013-07-16 10:40:00,19.76,19.77,19.75,19.75,19200.0,15.2855,15.2933,15.2778,15.2778,19200.0
2013-07-16 10:45:00,19.75,19.75,19.72,19.74,16600.0,15.2778,15.2778,15.2546,15.2701,16600.0
2013-07-16 10:50:00,19.74,19.75,19.73,19.74,9400.0,15.2701,15.2778,15.2623,15.2701,9400.0
2013-07-16 10:55:00,19.74,19.75,19.7,19.72,18800.0,15.2701,15.2778,15.2391,15.2546,18800.0
2013-07-16 11:00:00,19.71,19.73,19.71,19.72,13400.0,15.2469,15.2623,15.2469,15.2546,13400.0
2013-07-16 11:05:00,19.71,19.72,19.7,19.71,23400.0,15.2469,15.2546,15.2391,15.2469,23400.0
2013-07-16 11:10:00,19.71,19.74,19.71,19.73,24800.0,15.2469,15.2701,15.2469,15.2623,24800.0
2013-07-16 11:15:00,19.74,19.75,19.73,19.75,20000.0,15.2701,15.2778,15.2623,15.2778,20000.0
2013-07-16 11:20:00,19.75,19.76,19.74,19.75,38400.0,15.2778,15.2855,15.2701,15.2778,38400.0
2013-07-16 11:25:00,19.74,19.77,19.74,19.75,30600.0,15.2701,15.2933,15.2701,15.2778,30600.0
2013-07-16 11:30:00,19.74,19.75,19.74,19.75,16000.0,15.2701,15.2778,15.2701,15.2778,16000.0
2013-07-16 11:35:00,19.75,19.75,19.74,19.75,12800.0,15.2778,15.2778,15.2701,15.2778,12800.0
2013-07-16 11:40:00,19.75,19.75,19.72,19.72,31600.0,15.2778,15.2778,15.2546,15.2546,31600.0
2013-07-16 11:45:00,19.72,19.73,19.71,19.72,53600.0,15.2546,15.2623,15.2469,15.2546,53600.0
2013-07-16 11:50:00,19.72,19.73,19.71,19.73,41200.0,15.2546,15.2623,15.2469,15.2623,41200.0
2013-07-16 11:55:00,19.72,19.73,19.72,19.72,21200.0,15.2546,15.2623,15.2546,15.2546,21200.0
2013-07-16 12:00:00,19.73,19.73,19.72,19.73,17000.0,15.2623,15.2623,15.2546,15.2623,17000.0
2013-07-16 12:05:00,19.73,19.73,19.72,19.72,47800.0,15.2623,15.2623,15.2546,15.2546,47800.0
2013-07-16 12:10:00,19.73,19.73,19.72,19.73,28000.0,15.2623,15.2623,15.2546,15.2623,28000.0
2013-07-16 12:15:00,19.73,19.73,19.72,19.73,24200.0,15.2623,15.2623,15.2546,15.2623,24200.0
2013-07-16 12:20:00,19.73,19.73,19.72,19.73,6800.0,15.2623,15.2623,15.2546,15.2623,6800.0
2013-07-16 12:25:00,19.73,19.75,19.73,19.75,19600.0,15.2623,15.2778,15.2623,15.2778,19600.0
2013-07-16 12:30:00,19.75,19.77,19.75,19.76,13400.0,15.2778,15.2933,15.2778,15.2855,13400.0
2013-07-16 12:35:00,19.77,19.78,19.76,19.78,18400.0,15.2933,15.301,15.2855,15.301,18400.0
2013-07-16 12:40:00,19.78,19.79,19.77,19.77,60800.0,15.301,15.3087,15.2933,15.2933,60800.0
2013-07-16 12:45:00,19.77,19.77,19.74,19.74,26800.0,15.2933,15.2933,15.2701,15.2701,26800.0
2013-07-16 12:50:00,19.75,19.75,19.74,19.75,29400.0,15.2778,15.2778,15.2701,15.2778,29400.0
2013-07-16 12:55:00,19.75,19.75,19.74,19.74,25200.0,15.2778,15.2778,15.2701,15.2701,25200.0
2013-07-16 13:00:00,19.74,19.75,19.74,19.75,11800.0,15.2701,15.2778,15.2701,15.2778,11800.0
2013-07-16 13:05:00,19.75,19.75,19.75,19.75,12000.0,15.2778,15.2778,15.2778,15.2778,12000.0
2013-07-16 13:10:00,19.75,19.75,19.72,19.73,24000.0,15.2778,15.2778,15.2546,15.2623,24000.0
2013-07-16 13:15:00,19.73,19.74,19.72,19.74,19400.0,15.2623,15.2701,15.2546,15.2701,19400.0
2013-07-16 13:20:00,19.74,19.74,19.73,19.74,8000.0,15.2701,15.2701,15.2623,15.2701,8000.0
2013-07-16 13:25:00,19.74,19.75,19.74,19.75,17600.0,15.2701,15.2778,15.2701,15.2778,17600.0
2013-07-16 13:30:00,19.75,19.76,19.74,19.76,26000.0,15.2778,15.2855,15.2701,15.2855,26000.0
2013-07-16 13:35:00,19.76,19.76,19.75,19.75,21600.0,15.2855,15.2855,15.2778,15.2778,21600.0
2013-07-16 13:40:00,19.75,19.75,19.74,19.75,28400.0,15.2778,15.2778,15.2701,15.2778,28400.0
2013-07-16 13:45:00,19.75,19.75,19.74,19.75,35800.0,15.2778,15.2778,15.2701,15.2778,35800.0
2013-07-16 13:50:00,19.75,19.76,19.75,19.75,175000.0,15.2778,15.2855,15.2778,15.2778,175000.0
2013-07-16 13:55:00,19.75,19.75,19.75,19.75,14400.0,15.2778,15.2778,15.2778,15.2778,14400.0
2013-07-16 14:00:00,19.75,19.75,19.74,19.75,38400.0,15.2778,15.2778,15.2701,15.2778,38400.0
2013-07-16 14:05:00,19.75,19.75,19.75,19.75,31400.0,15.2778,15.2778,15.2778,15.2778,31400.0
2013-07-16 14:10:00,19.76,19.8,19.76,19.8,18200.0,15.2855,15.3165,15.2855,15.3165,18200.0
2013-07-16 14:15:00,19.8,19.8,19.78,19.79,16000.0,15.3165,15.3165,15.301,15.3087,16000.0
2013-07-16 14:20:00,19.8,19.8,19.78,19.78,14600.0,15.3165,15.3165,15.301,15.301,14600.0
2013-07-16 14:25:00,19.78,19.8,19.78,19.8,11000.0,15.301,15.3165,15.301,15.3165,11000.0
2013-07-16 14:30:00,19.8,19.8,19.79,19.79,23400.0,15.3165,15.3165,15.3087,15.3087,23400.0
2013-07-16 14:35:00,19.79,19.81,19.79,19.81,26200.0,15.3087,15.3242,15.3087,15.3242,26200.0
2013-07-16 14:40:00,19.8,19.81,19.78,19.79,14400.0,15.3165,15.3242,15.301,15.3087,14400.0
2013-07-16 14:45:00,19.78,19.81,19.78,19.8,23600.0,15.301,15.3242,15.301,15.3165,23600.0
2013-07-16 14:50:00,19.8,19.81,19.8,19.81,28800.0,15.3165,15.3242,15.3165,15.3242,28800.0
2013-07-16 14:55:00,19.81,19.81,19.79,19.79,26600.0,15.3242,15.3242,15.3087,15.3087,26600.0
2013-07-16 15:00:00,19.79,19.79,19.77,19.78,39600.0,15.3087,15.3087,15.2933,15.301,39600.0
2013-07-16 15:05:00,19.78,19.79,19.77,19.77,30200.0,15.301,15.3087,15.2933,15.2933,30200.0
2013-07-16 15:10:00,19.76,19.76,19.74,19.75,31400.0,15.2855,15.2855,15.2701,15.2778,31400.0
2013-07-16 15:15:00,19.75,19.75,19.74,19.75,25800.0,15.2778,15.2778,15.2701,15.2778,25800.0
2013-07-16 15:20:00,19.75,19.76,19.74,19.75,39600.0,15.2778,15.2855,15.2701,15.2778,39600.0
2013-07-16 15:25:00,19.75,19.76,19.74,19.75,26800.0,15.2778,15.2855,15.2701,15.2778,26800.0
2013-07-16 15:30:00,19.75,19.77,19.75,19.75,56200.0,15.2778,15.2933,15.2778,15.2778,56200.0
2013-07-16 15:35:00,19.75,19.75,19.74,19.75,40800.0,15.2778,15.2778,15.2701,15.2778,40800.0
2013-07-16 15:40:00,19.75,19.76,19.74,19.76,48800.0,15.2778,15.2855,15.2701,15.2855,48800.0
2013-07-16 15:45:00,19.75,19.78,19.75,19.78,63000.0,15.2778,15.301,15.2778,15.301,63000.0
2013-07-16 15:50:00,19.78,19.79,19.78,19.79,79400.0,15.301,15.3087,15.301,15.3087,79400.0
2013-07-16 15:55:00,19.79,19.81,19.78,19.81,216600.0,15.3087,15.3242,15.301,15.3242,216600.0
2013-07-17 09:30:00,19.89,19.93,19.79,19.9,87800.0,15.3861,15.417,15.3087,15.3938,87800.0
2013-07-17 09:35:00,19.9,19.95,19.88,19.95,31400.0,15.3938,15.4325,15.3784,15.4325,31400.0
2013-07-17 09:40:00,19.95,19.99,19.93,19.95,63000.0,15.4325,15.4635,15.417,15.4325,63000.0
2013-07-17 09:45:00,19.95,19.97,19.88,19.89,18200.0,15.4325,15.448,15.3784,15.3861,18200.0
2013-07-17 09:50:00,19.89,19.91,19.85,19.85,41400.0,15.3861,15.4016,15.3552,15.3552,41400.0
2013-07-17 09:55:00,19.85,19.89,19.84,19.86,48200.0,15.3552,15.3861,15.3474,15.3629,48200.0
2013-07-17 10:00:00,19.86,19.88,19.84,19.86,43000.0,15.3629,15.3784,15.3474,15.3629,43000.0
2013-07-17 10:05:00,19.86,19.89,19.84,19.86,76800.0,15.3629,15.3861,15.3474,15.3629,76800.0
2013-07-17 10:10:00,19.86,19.91,19.86,19.9,66800.0,15.3629,15.4016,15.3629,15.3938,66800.0
2013-07-17 10:15:00,19.91,19.92,19.88,19.9,31000.0,15.4016,15.4093,15.3784,15.3938,31000.0
2013-07-17 10:20:00,19.9,19.91,19.88,19.89,31200.0,15.3938,15.4016,15.3784,15.3861,31200.0
2013-07-17 10:25:00,19.89,19.91,19.88,19.9,33800.0,15.3861,15.4016,15.3784,15.3938,33800.0
2013-07-17 10:30:00,19.9,19.93,19.89,19.93,27800.0,15.3938,15.417,15.3861,15.417,27800.0
2013-07-17 10:35:00,19.93,19.96,19.9,19.91,67800.0,15.417,15.4402,15.3938,15.4016,67800.0
2013-07-17 10:40:00,19.9,19.93,19.89,19.9,29600.0,15.3938,15.417,15.3861,15.3938,29600.0
2013-07-17 10:45:00,19.9,19.91,19.88,19.91,42200.0,15.3938,15.4016,15.3784,15.4016,42200.0
2013-07-17 10:50:00,19.91,19.91,19.88,19.9,47200.0,15.4016,15.4016,15.3784,15.3938,47200.0
2013-07-17 10:55:00,19.9,19.93,19.9,19.92,19600.0,15.3938,15.417,15.3938,15.4093,19600.0
2013-07-17 11:00:00,19.92,19.93,19.92,19.93,39600.0,15.4093,15.417,15.4093,15.417,39600.0
2013-07-17 11:05:00,19.93,19.96,19.93,19.96,18800.0,15.417,15.4402,15.417,15.4402,18800.0
2013-07-17 11:10:00,19.96,19.96,19.93,19.95,37800.0,15.4402,15.4402,15.417,15.4325,37800.0
2013-07-17 11:15:00,19.95,19.96,19.95,19.95,27000.0,15.4325,15.4402,15.4325,15.4325,27000.0
2013-07-17 11:20:00,19.95,19.96,19.92,19.92,39200.0,15.4325,15.4402,15.4093,15.4093,39200.0
2013-07-17 11:25:00,19.92,19.93,19.91,19.92,41200.0,15.4093,15.417,15.4016,15.4093,41200.0
2013-07-17 11:30:00,19.93,19.96,19.92,19.96,20400.0,15.417,15.4402,15.4093,15.4402,20400.0
2013-07-17 11:35:00,19.96,19.96,19.93,19.93,30000.0,15.4402,15.4402,15.417,15.417,30000.0
2013-07-17 11:40:00,19.93,19.95,19.93,19.93,17600.0,15.417,15.4325,15.417,15.417,17600.0
2013-07-17 11:45:00,19.94,19.97,19.94,19.97,22200.0,15.4248,15.448,15.4248,15.448,22200.0
2013-07-17 11:50:00,19.97,19.98,19.95,19.96,33200.0,15.448,15.4557,15.4325,15.4402,33200.0
2013-07-17 11:55:00,19.95,19.96,19.94,19.95,38000.0,15.4325,15.4402,15.4248,15.4325,38000.0
2013-07-17 12:00:00,19.95,19.99,19.95,19.98,28400.0,15.4325,15.4635,15.4325,15.4557,28400.0
2013-07-17 12:05:00,19.98,20.0,19.98,19.98,30000.0,15.4557,15.4712,15.4557,15.4557,30000.0
2013-07-17 12:10:00,19.98,20.03,19.98,20.01,77400.0,15.4557,15.4944,15.4557,15.4789,77400.0
2013-07-17 12:15:00,20.01,20.04,20.0,20.04,25200.0,15.4789,15.5021,15.4712,15.5021,25200.0
2013-07-17 12:20:00,20.04,20.04,20.0,20.0,21400.0,15.5021,15.5021,15.4712,15.4712,21400.0
2013-07-17 12:25:00,20.0,20.04,20.0,20.02,24000.0,15.4712,15.5021,15.4712,15.4867,24000.0
2013-07-17 12:30:00,20.02,20.05,20.02,20.05,15400.0,15.4867,15.5099,15.4867,15.5099,15400.0
2013-07-17 12:35:00,20.05,20.06,20.02,20.02,17800.0,15.5099,15.5176,15.4867,15.4867,17800.0
2013-07-17 12:40:00,20.01,20.02,20.0,20.02,22000.0,15.4789,15.4867,15.4712,15.4867,22000.0
2013-07-17 12:45:00,20.02,20.04,20.02,20.03,21000.0,15.4867,15.5021,15.4867,15.4944,21000.0
2013-07-17 12:50:00,20.03,20.03,20.01,20.01,5800.0,15.4944,15.4944,15.4789,15.4789,5800.0
2013-07-17 12:55:00,20.0,20.01,20.0,20.0,8000.0,15.4712,15.4789,15.4712,15.4712,8000.0
2013-07-17 13:00:00,19.99,20.0,19.98,19.98,17400.0,15.4635,15.4712,15.4557,15.4557,17400.0
2013-07-17 13:05:00,19.98,20.0,19.98,19.99,11600.0,15.4557,15.4712,15.4557,15.4635,11600.0
2013-07-17 13:10:00,20.0,20.0,20.0,20.0,22200.0,15.4712,15.4712,15.4712,15.4712,22200.0
2013-07-17 13:15:00,20.0,20.02,20.0,20.02,14800.0,15.4712,15.4867,15.4712,15.4867,14800.0
2013-07-17 13:20:00,20.01,20.03,20.0,20.0,28800.0,15.4789,15.4944,15.4712,15.4712,28800.0
2013-07-17 13:25:00,20.0,20.0,19.97,19.98,41400.0,15.4712,15.4712,15.448,15.4557,41400.0
2013-07-17 13:30:00,19.98,19.98,19.96,19.98,18800.0,15.4557,15.4557,15.4402,15.4557,18800.0
2013-07-17 13:35:00,19.98,20.0,19.98,19.98,33400.0,15.4557,15.4712,15.4557,15.4557,33400.0
2013-07-17 13:40:00,19.98,19.98,19.98,19.98,8200.0,15.4557,15.4557,15.4557,15.4557,8200.0
2013-07-17 13:45:00,19.98,20.0,19.98,19.99,31400.0,15.4557,15.4712,15.4557,15.4635,31400.0
2013-07-17 13:50:00,20.0,20.0,19.98,19.99,21000.0,15.4712,15.4712,15.4557,15.4635,21000.0
2013-07-17 13:55:00,19.99,20.0,19.99,20.0,24800.0,15.4635,15.4712,15.4635,15.4712,24800.0
2013-07-17 14:00:00,20.0,20.03,20.0,20.03,33200.0,15.4712,15.4944,15.4712,15.4944,33200.0
2013-07-17 14:05:00,20.03,20.03,20.02,20.02,5400.0,15.4944,15.4944,15.4867,15.4867,5400.0
2013-07-17 14:10:00,20.03,20.03,20.02,20.02,30800.0,15.4944,15.4944,15.4867,15.4867,30800.0
2013-07-17 14:15:00,20.02,20.03,20.0,20.03,35200.0,15.4867,15.4944,15.4712,15.4944,35200.0
2013-07-17 14:20:00,20.03,20.05,20.03,20.05,23200.0,15.4944,15.5099,15.4944,15.5099,23200.0
2013-07-17 14:25:00,20.05,20.05,20.02,20.03,33000.0,15.5099,15.5099,15.4867,15.4944,33000.0
2013-07-17 14:30:00,20.02,20.03,20.0,20.02,30400.0,15.4867,15.4944,15.4712,15.4867,30400.0
2013-07-17 14:35:00,20.02,20.03,20.0,20.0,19600.0,15.4867,15.4944,15.4712,15.4712,19600.0
2013-07-17 14:40:00,20.0,20.0,19.98,19.98,34800.0,15.4712,15.4712,15.4557,15.4557,34800.0
2013-07-17 14:45:00,19.98,19.98,19.96,19.98,44600.0,15.4557,15.4557,15.4402,15.4557,44600.0
2013-07-17 14:50:00,19.97,20.0,19.97,19.99,53400.0,15.448,15.4712,15.448,15.4635,53400.0
2013-07-17 14:55:00,19.99,20.0,19.98,20.0,49200.0,15.4635,15.4712,15.4557,15.4712,49200.0
2013-07-17 15:00:00,19.99,20.01,19.99,20.0,22000.0,15.4635,15.4789,15.4635,15.4712,22000.0
2013-07-17 15:05:00,20.0,20.0,20.0,20.0,25400.0,15.4712,15.4712,15.4712,15.4712,25400.0
2013-07-17 15:10:00,20.0,20.0,19.99,19.99,31600.0,15.4712,15.4712,15.4635,15.4635,31600.0
2013-07-17 15:15:00,20.0,20.02,19.98,20.02,31400.0,15.4712,15.4867,15.4557,15.4867,31400.0
2013-07-17 15:20:00,20.02,20.02,19.99,19.99,35400.0,15.4867,15.4867,15.4635,15.4635,35400.0
2013-07-17 15:25:00,19.99,20.0,19.99,20.0,26600.0,15.4635,15.4712,15.4635,15.4712,26600.0
2013-07-17 15:30:00,20.0,20.0,19.98,19.99,47600.0,15.4712,15.4712,15.4557,15.4635,47600.0
2013-07-17 15:35:00,19.98,20.0,19.97,19.98,38000.0,15.4557,15.4712,15.448,15.4557,38000.0
2013-07-17 15:40:00,19.99,20.0,19.99,20.0,28200.0,15.4635,15.4712,15.4635,15.4712,28200.0
2013-07-17 15:45:00,19.99,20.0,19.98,20.0,181000.0,15.4635,15.4712,15.4557,15.4712,181000.0
2013-07-17 15:50:00,20.0,20.0,20.0,20.0,84200.0,15.4712,15.4712,15.4712,15.4712,84200.0
2013-07-17 15:55:00,20.0,20.02,20.0,20.0,188000.0,15.4712,15.4867,15.4712,15.4712,188000.0
2013-07-18 09:30:00,20.07,20.07,19.87,19.88,87400.0,15.5253,15.5253,15.3706,15.3784,87400.0
2013-07-18 09:35:00,19.89,19.9,19.83,19.86,72800.0,15.3861,15.3938,15.3397,15.3629,72800.0
2013-07-18 09:40:00,19.86,19.87,19.82,19.83,59600.0,15.3629,15.3706,15.3319,15.3397,59600.0
2013-07-18 09:45:00,19.84,19.86,19.79,19.82,75400.0,15.3474,15.3629,15.3087,15.3319,75400.0
2013-07-18 09:50:00,19.82,19.91,19.82,19.91,122600.0,15.3319,15.4016,15.3319,15.4016,122600.0
2013-07-18 09:55:00,19.91,19.94,19.89,19.91,41600.0,15.4016,15.4248,15.3861,15.4016,41600.0
2013-07-18 10:00:00,19.92,19.95,19.91,19.95,84000.0,15.4093,15.4325,15.4016,15.4325,84000.0
2013-07-18 10:05:00,19.95,19.95,19.91,19.95,96200.0,15.4325,15.4325,15.4016,15.4325,96200.0
2013-07-18 10:10:00,19.94,19.99,19.94,19.97,65600.0,15.4248,15.4635,15.4248,15.448,65600.0
2013-07-18 10:15:00,19.96,20.0,19.95,19.99,57600.0,15.4402,15.4712,15.4325,15.4635,57600.0
2013-07-18 10:20:00,19.99,20.04,19.99,20.03,33800.0,15.4635,15.5021,15.4635,15.4944,33800.0
2013-07-18 10:25:00,20.03,20.03,20.0,20.03,25400.0,15.4944,15.4944,15.4712,15.4944,25400.0
2013-07-18 10:30:00,20.02,20.04,20.02,20.03,34800.0,15.4867,15.5021,15.4867,15.4944,34800.0
2013-07-18 10:35:00,20.03,20.04,20.0,20.04,38000.0,15.4944,15.5021,15.4712,15.5021,38000.0
2013-07-18 10:40:00,20.04,20.05,20.03,20.04,16000.0,15.5021,15.5099,15.4944,15.5021,16000.0
2013-07-18 10:45:00,20.04,20.04,20.03,20.04,10600.0,15.5021,15.5021,15.4944,15.5021,10600.0
2013-07-18 10:50:00,20.03,20.05,20.03,20.05,26400.0,15.4944,15.5099,15.4944,15.5099,26400.0
2013-07-18 10:55:00,20.05,20.07,20.05,20.05,40000.0,15.5099,15.5253,15.5099,15.5099,40000.0
2013-07-18 11:00:00,20.05,20.06,20.02,20.02,19800.0,15.5099,15.5176,15.4867,15.4867,19800.0
2013-07-18 11:05:00,20.02,20.05,20.02,20.05,58800.0,15.4867,15.5099,15.4867,15.5099,58800.0
2013-07-18 11:10:00,20.05,20.05,20.03,20.03,13000.0,15.5099,15.5099,15.4944,15.4944,13000.0
2013-07-18 11:15:00,20.03,20.04,20.03,20.04,4400.0,15.4944,15.5021,15.4944,15.5021,4400.0
2013-07-18 11:20:00,20.04,20.04,20.02,20.02,14600.0,15.5021,15.5021,15.4867,15.4867,14600.0
2013-07-18 11:25:00,20.02,20.02,19.99,19.99,25400.0,15.4867,15.4867,15.4635,15.4635,25400.0
2013-07-18 11:30:00,19.99,20.0,19.96,19.97,31600.0,15.4635,15.4712,15.4402,15.448,31600.0
2013-07-18 11:35:00,19.97,19.97,19.95,19.95,28000.0,15.448,15.448,15.4325,15.4325,28000.0
2013-07-18 11:40:00,19.95,19.95,19.92,19.93,22000.0,15.4325,15.4325,15.4093,15.417,22000.0
2013-07-18 11:45:00,19.93,19.95,19.93,19.93,25600.0,15.417,15.4325,15.417,15.417,25600.0
2013-07-18 11:50:00,19.93,19.96,19.93,19.93,16200.0,15.417,15.4402,15.417,15.417,16200.0
2013-07-18 11:55:00,19.93,19.94,19.89,19.93,74000.0,15.417,15.4248,15.3861,15.417,74000.0
2013-07-18 12:00:00,19.93,19.96,19.93,19.96,19000.0,15.417,15.4402,15.417,15.4402,19000.0
2013-07-18 12:05:00,19.97,19.99,19.97,19.97,24600.0,15.448,15.4635,15.448,15.448,24600.0
2013-07-18 12:10:00,19.96,19.97,19.94,19.94,78600.0,15.4402,15.448,15.4248,15.4248,78600.0
2013-07-18 12:15:00,19.94,19.97,19.93,19.96,29400.0,15.4248,15.448,15.417,15.4402,29400.0
2013-07-18 12:20:00,19.96,19.99,19.95,19.97,34000.0,15.4402,15.4635,15.4325,15.448,34000.0
2013-07-18 12:25:00,19.97,19.98,19.96,19.97,34800.0,15.448,15.4557,15.4402,15.448,34800.0
2013-07-18 12:30:00,19.97,19.98,19.95,19.95,12600.0,15.448,15.4557,15.4325,15.4325,12600.0
2013-07-18 12:35:00,19.95,19.96,19.94,19.95,46000.0,15.4325,15.4402,15.4248,15.4325,46000.0
2013-07-18 12:40:00,19.95,19.95,19.93,19.94,72600.0,15.4325,15.4325,15.417,15.4248,72600.0
2013-07-18 12:45:00,19.94,19.95,19.92,19.93,27400.0,15.4248,15.4325,15.4093,15.417,27400.0
2013-07-18 12:50:00,19.93,19.93,19.9,19.93,43400.0,15.417,15.417,15.3938,15.417,43400.0
2013-07-18 12:55:00,19.93,19.93,19.9,19.91,13400.0,15.417,15.417,15.3938,15.4016,13400.0
2013-07-18 13:00:00,19.91,19.91,19.9,19.9,42200.0,15.4016,15.4016,15.3938,15.3938,42200.0
2013-07-18 13:05:00,19.9,19.92,19.9,19.91,44600.0,15.3938,15.4093,15.3938,15.4016,44600.0
2013-07-18 13:10:00,19.92,19.92,19.91,19.92,12400.0,15.4093,15.4093,15.4016,15.4093,12400.0
2013-07-18 13:15:00,19.92,19.92,19.88,19.89,23000.0,15.4093,15.4093,15.3784,15.3861,23000.0
2013-07-18 13:20:00,19.88,19.88,19.85,19.88,61600.0,15.3784,15.3784,15.3552,15.3784,61600.0
2013-07-18 13:25:00,19.88,19.89,19.88,19.89,15200.0,15.3784,15.3861,15.3784,15.3861,15200.0
2013-07-18 13:30:00,19.9,19.9,19.89,19.9,13600.0,15.3938,15.3938,15.3861,15.3938,13600.0
2013-07-18 13:35:00,19.9,19.93,19.9,19.93,19800.0,15.3938,15.417,15.3938,15.417,19800.0
2013-07-18 13:40:00,19.93,19.95,19.92,19.95,42400.0,15.417,15.4325,15.4093,15.4325,42400.0
2013-07-18 13:45:00,19.95,19.95,19.94,19.95,14600.0,15.4325,15.4325,15.4248,15.4325,14600.0
2013-07-18 13:50:00,19.95,19.95,19.94,19.94,15200.0,15.4325,15.4325,15.4248,15.4248,15200.0
2013-07-18 13:55:00,19.95,19.96,19.95,19.96,20800.0,15.4325,15.4402,15.4325,15.4402,20800.0
2013-07-18 14:00:00,19.95,19.98,19.95,19.98,39800.0,15.4325,15.4557,15.4325,15.4557,39800.0
2013-07-18 14:05:00,19.98,20.0,19.98,19.99,32800.0,15.4557,15.4712,15.4557,15.4635,32800.0
2013-07-18 14:10:00,19.99,20.0,19.99,20.0,6800.0,15.4635,15.4712,15.4635,15.4712,6800.0
2013-07-18 14:15:00,20.0,20.0,19.99,19.99,11400.0,15.4712,15.4712,15.4635,15.4635,11400.0
2013-07-18 14:20:00,19.99,20.0,19.99,19.99,21400.0,15.4635,15.4712,15.4635,15.4635,21400.0
2013-07-18 14:25:00,20.0,20.0,19.99,19.99,9600.0,15.4712,15.4712,15.4635,15.4635,9600.0
2013-07-18 14:30:00,19.98,19.99,19.97,19.99,32600.0,15.4557,15.4635,15.448,15.4635,32600.0
2013-07-18 14:35:00,19.99,20.0,19.99,20.0,39000.0,15.4635,15.4712,15.4635,15.4712,39000.0
2013-07-18 14:40:00,20.0,20.01,20.0,20.01,18800.0,15.4712,15.4789,15.4712,15.4789,18800.0
2013-07-18 14:45:00,20.0,20.02,20.0,20.0,11200.0,15.4712,15.4867,15.4712,15.4712,11200.0
2013-07-18 14:50:00,20.0,20.01,20.0,20.0,24400.0,15.4712,15.4789,15.4712,15.4712,24400.0
2013-07-18 14:55:00,20.0,20.01,20.0,20.01,36600.0,15.4712,15.4789,15.4712,15.4789,36600.0
2013-07-18 15:00:00,20.01,20.01,19.99,19.99,34200.0,15.4789,15.4789,15.4635,15.4635,34200.0
2013-07-18 15:05:00,19.99,20.0,19.99,20.0,17200.0,15.4635,15.4712,15.4635,15.4712,17200.0
2013-07-18 15:10:00,19.99,20.0,19.97,19.99,73400.0,15.4635,15.4712,15.448,15.4635,73400.0
2013-07-18 15:15:00,19.98,20.0,19.98,20.0,32000.0,15.4557,15.4712,15.4557,15.4712,32000.0
2013-07-18 15:20:00,20.0,20.01,19.99,20.0,43400.0,15.4712,15.4789,15.4635,15.4712,43400.0
2013-07-18 15:25:00,20.0,20.01,20.0,20.01,23000.0,15.4712,15.4789,15.4712,15.4789,23000.0
2013-07-18 15:30:00,20.01,20.01,20.0,20.0,13000.0,15.4789,15.4789,15.4712,15.4712,13000.0
2013-07-18 15:35:00,20.0,20.02,20.0,20.02,22600.0,15.4712,15.4867,15.4712,15.4867,22600.0
2013-07-18 15:40:00,20.02,20.03,20.0,20.02,21400.0,15.4867,15.4944,15.4712,15.4867,21400.0
2013-07-18 15:45:00,20.02,20.03,20.02,20.02,29200.0,15.4867,15.4944,15.4867,15.4867,29200.0
2013-07-18 15:50:00,20.02,20.02,20.0,20.0,28000.0,15.4867,15.4867,15.4712,15.4712,28000.0
2013-07-18 15:55:00,20.0,20.04,19.99,20.02,313400.0,15.4712,15.5021,15.4635,15.4867,313400.0
2013-07-19 09:30:00,19.96,20.02,19.86,20.0,362200.0,15.4402,15.4867,15.3629,15.4712,362200.0
2013-07-19 09:35:00,20.01,20.01,19.93,19.94,18200.0,15.4789,15.4789,15.417,15.4248,18200.0
2013-07-19 09:40:00,19.94,19.97,19.93,19.95,41200.0,15.4248,15.448,15.417,15.4325,41200.0
2013-07-19 09:45:00,19.95,19.97,19.93,19.95,84600.0,15.4325,15.448,15.417,15.4325,84600.0
2013-07-19 09:50:00,19.94,19.95,19.86,19.88,77400.0,15.4248,15.4325,15.3629,15.3784,77400.0
2013-07-19 09:55:00,19.88,19.92,19.88,19.88,96000.0,15.3784,15.4093,15.3784,15.3784,96000.0
2013-07-19 10:00:00,19.88,19.93,19.88,19.93,81200.0,15.3784,15.417,15.3784,15.417,81200.0
2013-07-19 10:05:00,19.92,19.93,19.91,19.92,28800.0,15.4093,15.417,15.4016,15.4093,28800.0
2013-07-19 10:10:00,19.91,19.96,19.91,19.95,34400.0,15.4016,15.4402,15.4016,15.4325,34400.0
2013-07-19 10:15:00,19.96,19.97,19.93,19.97,32000.0,15.4402,15.448,15.417,15.448,32000.0
2013-07-19 10:20:00,19.96,19.96,19.91,19.92,31800.0,15.4402,15.4402,15.4016,15.4093,31800.0
2013-07-19 10:25:00,19.91,19.91,19.88,19.91,18800.0,15.4016,15.4016,15.3784,15.4016,18800.0
2013-07-19 10:30:00,19.92,19.92,19.88,19.92,63200.0,15.4093,15.4093,15.3784,15.4093,63200.0
2013-07-19 10:35:00,19.92,19.92,19.9,19.9,14200.0,15.4093,15.4093,15.3938,15.3938,14200.0
2013-07-19 10:40:00,19.9,19.91,19.89,19.9,19600.0,15.3938,15.4016,15.3861,15.3938,19600.0
2013-07-19 10:45:00,19.9,19.92,19.86,19.86,69800.0,15.3938,15.4093,15.3629,15.3629,69800.0
2013-07-19 10:50:00,19.86,19.89,19.86,19.88,24400.0,15.3629,15.3861,15.3629,15.3784,24400.0
2013-07-19 10:55:00,19.88,19.88,19.86,19.87,14000.0,15.3784,15.3784,15.3629,15.3706,14000.0
2013-07-19 11:00:00,19.87,19.9,19.86,19.9,69200.0,15.3706,15.3938,15.3629,15.3938,69200.0
2013-07-19 11:05:00,19.9,19.92,19.9,19.91,21600.0,15.3938,15.4093,15.3938,15.4016,21600.0
2013-07-19 11:10:00,19.92,19.93,19.91,19.92,16000.0,15.4093,15.417,15.4016,15.4093,16000.0
2013-07-19 11:15:00,19.92,19.93,19.9,19.92,45200.0,15.4093,15.417,15.3938,15.4093,45200.0
2013-07-19 11:20:00,19.92,19.92,19.91,19.92,23800.0,15.4093,15.4093,15.4016,15.4093,23800.0
2013-07-19 11:25:00,19.91,19.93,19.89,19.93,27800.0,15.4016,15.417,15.3861,15.417,27800.0
2013-07-19 11:30:00,19.93,19.93,19.92,19.93,20000.0,15.417,15.417,15.4093,15.417,20000.0
2013-07-19 11:35:00,19.93,19.95,19.92,19.92,20600.0,15.417,15.4325,15.4093,15.4093,20600.0
2013-07-19 11:40:00,19.92,19.93,19.89,19.9,92000.0,15.4093,15.417,15.3861,15.3938,92000.0
2013-07-19 11:45:00,19.9,19.9,19.88,19.89,8400.0,15.3938,15.3938,15.3784,15.3861,8400.0
2013-07-19 11:50:00,19.88,19.89,19.86,19.89,19400.0,15.3784,15.3861,15.3629,15.3861,19400.0
2013-07-19 11:55:00,19.88,19.88,19.85,19.86,17800.0,15.3784,15.3784,15.3552,15.3629,17800.0
2013-07-19 12:00:00,19.86,19.86,19.83,19.83,13600.0,15.3629,15.3629,15.3397,15.3397,13600.0
2013-07-19 12:05:00,19.83,19.84,19.82,19.83,14800.0,15.3397,15.3474,15.3319,15.3397,14800.0
2013-07-19 12:10:00,19.83,19.83,19.78,19.79,19800.0,15.3397,15.3397,15.301,15.3087,19800.0
2013-07-19 12:15:00,19.79,19.8,19.78,19.8,26400.0,15.3087,15.3165,15.301,15.3165,26400.0
2013-07-19 12:20:00,19.8,19.8,19.79,19.8,7000.0,15.3165,15.3165,15.3087,15.3165,7000.0
2013-07-19 12:25:00,19.8,19.81,19.8,19.81,14800.0,15.3165,15.3242,15.3165,15.3242,14800.0
2013-07-19 12:30:00,19.8,19.81,19.79,19.81,13200.0,15.3165,15.3242,15.3087,15.3242,13200.0
2013-07-19 12:35:00,19.81,19.85,19.81,19.85,14400.0,15.3242,15.3552,15.3242,15.3552,14400.0
2013-07-19 12:40:00,19.84,19.85,19.82,19.83,48400.0,15.3474,15.3552,15.3319,15.3397,48400.0
2013-07-19 12:45:00,19.83,19.83,19.82,19.82,17400.0,15.3397,15.3397,15.3319,15.3319,17400.0
2013-07-19 12:50:00,19.82,19.82,19.81,19.82,17200.0,15.3319,15.3319,15.3242,15.3319,17200.0
2013-07-19 12:55:00,19.82,19.84,19.81,19.84,26400.0,15.3319,15.3474,15.3242,15.3474,26400.0
2013-07-19 13:00:00,19.84,19.87,19.84,19.87,26200.0,15.3474,15.3706,15.3474,15.3706,26200.0
2013-07-19 13:05:00,19.87,19.88,19.86,19.88,12400.0,15.3706,15.3784,15.3629,15.3784,12400.0
2013-07-19 13:10:00,19.88,19.88,19.86,19.86,15800.0,15.3784,15.3784,15.3629,15.3629,15800.0
2013-07-19 13:15:00,19.86,19.86,19.85,19.86,18000.0,15.3629,15.3629,15.3552,15.3629,18000.0
2013-07-19 13:20:00,19.86,19.86,19.85,19.86,21000.0,15.3629,15.3629,15.3552,15.3629,21000.0
2013-07-19 13:25:00,19.86,19.86,19.84,19.84,28400.0,15.3629,15.3629,15.3474,15.3474,28400.0
2013-07-19 13:30:00,19.85,19.86,19.84,19.86,29800.0,15.3552,15.3629,15.3474,15.3629,29800.0
2013-07-19 13:35:00,19.86,19.88,19.86,19.86,17200.0,15.3629,15.3784,15.3629,15.3629,17200.0
2013-07-19 13:40:00,19.86,19.86,19.85,19.86,36400.0,15.3629,15.3629,15.3552,15.3629,36400.0
2013-07-19 13:45:00,19.86,19.87,19.85,19.86,21600.0,15.3629,15.3706,15.3552,15.3629,21600.0
2013-07-19 13:50:00,19.87,19.89,19.86,19.89,29600.0,15.3706,15.3861,15.3629,15.3861,29600.0
2013-07-19 13:55:00,19.88,19.89,19.88,19.88,32800.0,15.3784,15.3861,15.3784,15.3784,32800.0
2013-07-19 14:00:00,19.88,19.88,19.86,19.88,40400.0,15.3784,15.3784,15.3629,15.3784,40400.0
2013-07-19 14:05:00,19.87,19.88,19.87,19.88,29400.0,15.3706,15.3784,15.3706,15.3784,29400.0
2013-07-19 14:10:00,19.88,19.91,19.88,19.91,24200.0,15.3784,15.4016,15.3784,15.4016,24200.0
2013-07-19 14:15:00,19.91,19.91,19.9,19.9,93000.0,15.4016,15.4016,15.3938,15.3938,93000.0
2013-07-19 14:20:00,19.9,19.91,19.89,19.89,36800.0,15.3938,15.4016,15.3861,15.3861,36800.0
2013-07-19 14:25:00,19.89,19.89,19.88,19.88,27800.0,15.3861,15.3861,15.3784,15.3784,27800.0
2013-07-19 14:30:00,19.88,19.88,19.86,19.88,46000.0,15.3784,15.3784,15.3629,15.3784,46000.0
2013-07-19 14:35:00,19.88,19.89,19.86,19.89,57600.0,15.3784,15.3861,15.3629,15.3861,57600.0
2013-07-19 14:40:00,19.89,19.89,19.88,19.88,24600.0,15.3861,15.3861,15.3784,15.3784,24600.0
2013-07-19 14:45:00,19.89,19.9,19.88,19.9,49000.0,15.3861,15.3938,15.3784,15.3938,49000.0
2013-07-19 14:50:00,19.9,19.9,19.89,19.9,23400.0,15.3938,15.3938,15.3861,15.3938,23400.0
2013-07-19 14:55:00,19.9,19.91,19.89,19.91,44400.0,15.3938,15.4016,15.3861,15.4016,44400.0
2013-07-19 15:00:00,19.91,19.92,19.9,19.9,37800.0,15.4016,15.4093,15.3938,15.3938,37800.0
2013-07-19 15:05:00,19.91,19.91,19.9,19.9,64800.0,15.4016,15.4016,15.3938,15.3938,64800.0
2013-07-19 15:10:00,19.9,19.9,19.9,19.9,29200.0,15.3938,15.3938,15.3938,15.3938,29200.0
2013-07-19 15:15:00,19.9,19.9,19.9,19.9,30000.0,15.3938,15.3938,15.3938,15.3938,30000.0
2013-07-19 15:20:00,19.9,19.9,19.89,19.89,55000.0,15.3938,15.3938,15.3861,15.3861,55000.0
2013-07-19 15:25:00,19.89,19.91,19.89,19.9,44600.0,15.3861,15.4016,15.3861,15.3938,44600.0
2013-07-19 15:30:00,19.91,19.93,19.9,19.93,40000.0,15.4016,15.417,15.3938,15.417,40000.0
2013-07-19 15:35:00,19.93,19.93,19.92,19.92,46200.0,15.417,15.417,15.4093,15.4093,46200.0
2013-07-19 15:40:00,19.92,19.93,19.91,19.93,67800.0,15.4093,15.417,15.4016,15.417,67800.0
2013-07-19 15:45:00,19.92,19.93,19.91,19.92,36200.0,15.4093,15.417,15.4016,15.4093,36200.0
2013-07-19 15:50:00,19.92,19.93,19.91,19.93,84800.0,15.4093,15.417,15.4016,15.417,84800.0
2013-07-19 15:55:00,19.93,19.95,19.93,19.93,124200.0,15.417,15.4325,15.417,15.417,124200.0
2013-07-22 09:30:00,19.97,20.07,19.92,19.93,114600.0,15.448,15.5253,15.4093,15.417,114600.0
2013-07-22 09:35:00,19.91,19.92,19.87,19.92,30600.0,15.4016,15.4093,15.3706,15.4093,30600.0
2013-07-22 09:40:00,19.93,19.93,19.86,19.9,29600.0,15.417,15.417,15.3629,15.3938,29600.0
2013-07-22 09:45:00,19.92,19.92,19.88,19.9,96800.0,15.4093,15.4093,15.3784,15.3938,96800.0
2013-07-22 09:50:00,19.9,19.95,19.9,19.93,37200.0,15.3938,15.4325,15.3938,15.417,37200.0
2013-07-22 09:55:00,19.93,19.95,19.92,19.95,23400.0,15.417,15.4325,15.4093,15.4325,23400.0
2013-07-22 10:00:00,19.95,19.99,19.95,19.99,30600.0,15.4325,15.4635,15.4325,15.4635,30600.0
2013-07-22 10:05:00,19.99,19.99,19.93,19.97,33000.0,15.4635,15.4635,15.417,15.448,33000.0
2013-07-22 10:10:00,19.97,19.97,19.92,19.92,31200.0,15.448,15.448,15.4093,15.4093,31200.0
2013-07-22 10:15:00,19.93,19.97,19.93,19.96,14600.0,15.417,15.448,15.417,15.4402,14600.0
2013-07-22 10:20:00,19.97,19.98,19.96,19.98,18600.0,15.448,15.4557,15.4402,15.4557,18600.0
2013-07-22 10:25:00,19.97,19.98,19.95,19.95,25800.0,15.448,15.4557,15.4325,15.4325,25800.0
2013-07-22 10:30:00,19.95,19.95,19.93,19.94,41600.0,15.4325,15.4325,15.417,15.4248,41600.0
2013-07-22 10:35:00,19.94,19.94,19.92,19.92,39400.0,15.4248,15.4248,15.4093,15.4093,39400.0
2013-07-22 10:40:00,19.92,19.94,19.92,19.93,30000.0,15.4093,15.4248,15.4093,15.417,30000.0
2013-07-22 10:45:00,19.93,19.93,19.9,19.92,24600.0,15.417,15.417,15.3938,15.4093,24600.0
2013-07-22 10:50:00,19.91,19.91,19.89,19.9,32400.0,15.4016,15.4016,15.3861,15.3938,32400.0
2013-07-22 10:55:00,19.9,19.95,19.9,19.94,29400.0,15.3938,15.4325,15.3938,15.4248,29400.0
2013-07-22 11:00:00,19.93,19.96,19.93,19.93,15200.0,15.417,15.4402,15.417,15.417,15200.0
2013-07-22 11:05:00,19.93,19.94,19.93,19.94,14400.0,15.417,15.4248,15.417,15.4248,14400.0
2013-07-22 11:10:00,19.94,19.95,19.92,19.93,15600.0,15.4248,15.4325,15.4093,15.417,15600.0
2013-07-22 11:15:00,19.93,19.97,19.93,19.93,23800.0,15.417,15.448,15.417,15.417,23800.0
2013-07-22 11:20:00,19.93,19.94,19.92,19.93,14200.0,15.417,15.4248,15.4093,15.417,14200.0
2013-07-22 11:25:00,19.93,19.96,19.93,19.96,17200.0,15.417,15.4402,15.417,15.4402,17200.0
2013-07-22 11:30:00,19.96,19.97,19.93,19.95,11800.0,15.4402,15.448,15.417,15.4325,11800.0
2013-07-22 11:35:00,19.95,19.96,19.95,19.95,14800.0,15.4325,15.4402,15.4325,15.4325,14800.0
2013-07-22 11:40:00,19.96,19.96,19.95,19.96,14000.0,15.4402,15.4402,15.4325,15.4402,14000.0
2013-07-22 11:45:00,19.97,19.98,19.96,19.98,10000.0,15.448,15.4557,15.4402,15.4557,10000.0
2013-07-22 11:50:00,19.98,19.98,19.93,19.93,19600.0,15.4557,15.4557,15.417,15.417,19600.0
2013-07-22 11:55:00,19.93,19.93,19.93,19.93,16600.0,15.417,15.417,15.417,15.417,16600.0
2013-07-22 12:00:00,19.93,19.95,19.93,19.93,13400.0,15.417,15.4325,15.417,15.417,13400.0
2013-07-22 12:05:00,19.93,19.96,19.93,19.96,16600.0,15.417,15.4402,15.417,15.4402,16600.0
2013-07-22 12:10:00,19.95,19.95,19.94,19.95,14400.0,15.4325,15.4325,15.4248,15.4325,14400.0
2013-07-22 12:15:00,19.95,19.95,19.92,19.92,17800.0,15.4325,15.4325,15.4093,15.4093,17800.0
2013-07-22 12:20:00,19.92,19.93,19.91,19.91,15800.0,15.4093,15.417,15.4016,15.4016,15800.0
2013-07-22 12:25:00,19.91,19.94,19.91,19.93,18600.0,15.4016,15.4248,15.4016,15.417,18600.0
2013-07-22 12:30:00,19.93,19.93,19.91,19.91,18200.0,15.417,15.417,15.4016,15.4016,18200.0
2013-07-22 12:35:00,19.91,19.91,19.9,19.9,23600.0,15.4016,15.4016,15.3938,15.3938,23600.0
2013-07-22 12:40:00,19.91,19.92,19.91,19.92,9200.0,15.4016,15.4093,15.4016,15.4093,9200.0
2013-07-22 12:45:00,19.92,19.93,19.92,19.92,17400.0,15.4093,15.417,15.4093,15.4093,17400.0
2013-07-22 12:50:00,19.92,19.93,19.9,19.9,14200.0,15.4093,15.417,15.3938,15.3938,14200.0
2013-07-22 12:55:00,19.9,19.91,19.89,19.89,19400.0,15.3938,15.4016,15.3861,15.3861,19400.0
2013-07-22 13:00:00,19.89,19.91,19.89,19.91,14000.0,15.3861,15.4016,15.3861,15.4016,14000.0
2013-07-22 13:05:00,19.9,19.9,19.9,19.9,19200.0,15.3938,15.3938,15.3938,15.3938,19200.0
2013-07-22 13:10:00,19.89,19.91,19.89,19.91,19400.0,15.3861,15.4016,15.3861,15.4016,19400.0
2013-07-22 13:15:00,19.9,19.91,19.88,19.88,13000.0,15.3938,15.4016,15.3784,15.3784,13000.0
2013-07-22 13:20:00,19.88,19.88,19.88,19.88,14000.0,15.3784,15.3784,15.3784,15.3784,14000.0
2013-07-22 13:25:00,19.88,19.88,19.86,19.88,20200.0,15.3784,15.3784,15.3629,15.3784,20200.0
2013-07-22 13:30:00,19.88,19.88,19.87,19.88,8800.0,15.3784,15.3784,15.3706,15.3784,8800.0
2013-07-22 13:35:00,19.88,19.89,19.86,19.86,16200.0,15.3784,15.3861,15.3629,15.3629,16200.0
2013-07-22 13:40:00,19.86,19.86,19.84,19.84,23800.0,15.3629,15.3629,15.3474,15.3474,23800.0
2013-07-22 13:45:00,19.84,19.85,19.82,19.83,112800.0,15.3474,15.3552,15.3319,15.3397,112800.0
2013-07-22 13:50:00,19.83,19.86,19.83,19.86,16200.0,15.3397,15.3629,15.3397,15.3629,16200.0
2013-07-22 13:55:00,19.86,19.88,19.86,19.87,59200.0,15.3629,15.3784,15.3629,15.3706,59200.0
2013-07-22 14:00:00,19.88,19.89,19.87,19.87,21000.0,15.3784,15.3861,15.3706,15.3706,21000.0
2013-07-22 14:05:00,19.88,19.88,19.87,19.88,25800.0,15.3784,15.3784,15.3706,15.3784,25800.0
2013-07-22 14:10:00,19.88,19.91,19.88,19.91,33800.0,15.3784,15.4016,15.3784,15.4016,33800.0
2013-07-22 14:15:00,19.92,19.93,19.91,19.91,18400.0,15.4093,15.417,15.4016,15.4016,18400.0
2013-07-22 14:20:00,19.92,19.93,19.92,19.93,13800.0,15.4093,15.417,15.4093,15.417,13800.0
2013-07-22 14:25:00,19.93,19.95,19.93,19.95,14000.0,15.417,15.4325,15.417,15.4325,14000.0
2013-07-22 14:30:00,19.95,19.96,19.94,19.95,25400.0,15.4325,15.4402,15.4248,15.4325,25400.0
2013-07-22 14:35:00,19.95,19.95,19.93,19.93,11800.0,15.4325,15.4325,15.417,15.417,11800.0
2013-07-22 14:40:00,19.93,19.97,19.93,19.97,31200.0,15.417,15.448,15.417,15.448,31200.0
2013-07-22 14:45:00,19.97,19.98,19.95,19.95,18800.0,15.448,15.4557,15.4325,15.4325,18800.0
2013-07-22 14:50:00,19.96,19.96,19.93,19.93,27800.0,15.4402,15.4402,15.417,15.417,27800.0
2013-07-22 14:55:00,19.94,19.96,19.93,19.95,27400.0,15.4248,15.4402,15.417,15.4325,27400.0
2013-07-22 15:00:00,19.95,19.95,19.92,19.92,32400.0,15.4325,15.4325,15.4093,15.4093,32400.0
2013-07-22 15:05:00,19.92,19.92,19.9,19.91,17800.0,15.4093,15.4093,15.3938,15.4016,17800.0
2013-07-22 15:10:00,19.9,19.92,19.9,19.91,20400.0,15.3938,15.4093,15.3938,15.4016,20400.0
2013-07-22 15:15:00,19.91,19.92,19.91,19.92,14000.0,15.4016,15.4093,15.4016,15.4093,14000.0
2013-07-22 15:20:00,19.92,19.92,19.92,19.92,7600.0,15.4093,15.4093,15.4093,15.4093,7600.0
2013-07-22 15:25:00,19.92,19.92,19.91,19.92,23200.0,15.4093,15.4093,15.4016,15.4093,23200.0
2013-07-22 15:30:00,19.91,19.91,19.89,19.89,21200.0,15.4016,15.4016,15.3861,15.3861,21200.0
2013-07-22 15:35:00,19.89,19.9,19.86,19.86,26800.0,15.3861,15.3938,15.3629,15.3629,26800.0
2013-07-22 15:40:00,19.86,19.9,19.86,19.9,38800.0,15.3629,15.3938,15.3629,15.3938,38800.0
2013-07-22 15:45:00,19.9,19.91,19.88,19.88,36400.0,15.3938,15.4016,15.3784,15.3784,36400.0
2013-07-22 15:50:00,19.88,19.9,19.88,19.89,43600.0,15.3784,15.3938,15.3784,15.3861,43600.0
2013-07-22 15:55:00,19.89,19.9,19.88,19.89,168600.0,15.3861,15.3938,15.3784,15.3861,168600.0
2013-07-23 09:30:00,20.04,20.07,19.98,20.02,76600.0,15.5021,15.5253,15.4557,15.4867,76600.0
2013-07-23 09:35:00,20.0,20.08,20.0,20.08,171600.0,15.4712,15.5331,15.4712,15.5331,171600.0
2013-07-23 09:40:00,20.08,20.1,20.02,20.07,125800.0,15.5331,15.5485,15.4867,15.5253,125800.0
2013-07-23 09:45:00,20.06,20.16,20.04,20.16,94600.0,15.5176,15.595,15.5021,15.595,94600.0
2013-07-23 09:50:00,20.16,20.18,20.16,20.18,51600.0,15.595,15.6104,15.595,15.6104,51600.0
2013-07-23 09:55:00,20.18,20.2,20.15,20.16,44200.0,15.6104,15.6259,15.5872,15.595,44200.0
2013-07-23 10:00:00,20.16,20.17,20.08,20.08,32200.0,15.595,15.6027,15.5331,15.5331,32200.0
2013-07-23 10:05:00,20.09,20.1,20.07,20.07,50400.0,15.5408,15.5485,15.5253,15.5253,50400.0
2013-07-23 10:10:00,20.07,20.09,20.06,20.07,63200.0,15.5253,15.5408,15.5176,15.5253,63200.0
2013-07-23 10:15:00,20.07,20.09,20.05,20.08,40800.0,15.5253,15.5408,15.5099,15.5331,40800.0
2013-07-23 10:20:00,20.09,20.09,20.06,20.06,31400.0,15.5408,15.5408,15.5176,15.5176,31400.0
2013-07-23 10:25:00,20.06,20.06,19.97,19.98,88000.0,15.5176,15.5176,15.448,15.4557,88000.0
2013-07-23 10:30:00,19.98,19.98,19.96,19.97,34800.0,15.4557,15.4557,15.4402,15.448,34800.0
2013-07-23 10:35:00,19.97,19.97,19.92,19.95,58000.0,15.448,15.448,15.4093,15.4325,58000.0
2013-07-23 10:40:00,19.95,20.02,19.95,20.02,23000.0,15.4325,15.4867,15.4325,15.4867,23000.0
2013-07-23 10:45:00,20.02,20.07,20.02,20.05,43800.0,15.4867,15.5253,15.4867,15.5099,43800.0
2013-07-23 10:50:00,20.05,20.06,20.03,20.04,41400.0,15.5099,15.5176,15.4944,15.5021,41400.0
2013-07-23 10:55:00,20.04,20.04,20.0,20.0,76600.0,15.5021,15.5021,15.4712,15.4712,76600.0
2013-07-23 11:00:00,20.0,20.03,19.99,20.03,19800.0,15.4712,15.4944,15.4635,15.4944,19800.0
2013-07-23 11:05:00,20.02,20.04,20.02,20.04,12800.0,15.4867,15.5021,15.4867,15.5021,12800.0
2013-07-23 11:10:00,20.03,20.03,20.01,20.03,22600.0,15.4944,15.4944,15.4789,15.4944,22600.0
2013-07-23 11:15:00,20.03,20.04,20.02,20.03,34600.0,15.4944,15.5021,15.4867,15.4944,34600.0
2013-07-23 11:20:00,20.03,20.05,20.03,20.03,21600.0,15.4944,15.5099,15.4944,15.4944,21600.0
2013-07-23 11:25:00,20.03,20.07,20.03,20.07,12000.0,15.4944,15.5253,15.4944,15.5253,12000.0
2013-07-23 11:30:00,20.07,20.08,20.04,20.04,18600.0,15.5253,15.5331,15.5021,15.5021,18600.0
2013-07-23 11:35:00,20.04,20.07,20.04,20.06,19600.0,15.5021,15.5253,15.5021,15.5176,19600.0
2013-07-23 11:40:00,20.06,20.07,20.05,20.07,13000.0,15.5176,15.5253,15.5099,15.5253,13000.0
2013-07-23 11:45:00,20.07,20.07,20.04,20.05,22800.0,15.5253,15.5253,15.5021,15.5099,22800.0
2013-07-23 11:50:00,20.05,20.06,20.03,20.03,5000.0,15.5099,15.5176,15.4944,15.4944,5000.0
2013-07-23 11:55:00,20.04,20.06,20.03,20.05,14200.0,15.5021,15.5176,15.4944,15.5099,14200.0
2013-07-23 12:00:00,20.05,20.05,20.03,20.04,17600.0,15.5099,15.5099,15.4944,15.5021,17600.0
2013-07-23 12:05:00,20.05,20.06,20.05,20.06,8200.0,15.5099,15.5176,15.5099,15.5176,8200.0
2013-07-23 12:10:00,20.07,20.08,20.06,20.06,15800.0,15.5253,15.5331,15.5176,15.5176,15800.0
2013-07-23 12:15:00,20.06,20.08,20.06,20.08,11200.0,15.5176,15.5331,15.5176,15.5331,11200.0
2013-07-23 12:20:00,20.08,20.1,20.08,20.1,17000.0,15.5331,15.5485,15.5331,15.5485,17000.0
2013-07-23 12:25:00,20.1,20.11,20.08,20.08,16800.0,15.5485,15.5563,15.5331,15.5331,16800.0
2013-07-23 12:30:00,20.08,20.09,20.07,20.08,7200.0,15.5331,15.5408,15.5253,15.5331,7200.0
2013-07-23 12:35:00,20.09,20.11,20.08,20.11,14400.0,15.5408,15.5563,15.5331,15.5563,14400.0
2013-07-23 12:40:00,20.11,20.11,20.1,20.11,6600.0,15.5563,15.5563,15.5485,15.5563,6600.0
2013-07-23 12:45:00,20.1,20.11,20.1,20.11,8200.0,15.5485,15.5563,15.5485,15.5563,8200.0
2013-07-23 12:50:00,20.11,20.11,20.1,20.1,10400.0,15.5563,15.5563,15.5485,15.5485,10400.0
2013-07-23 12:55:00,20.1,20.11,20.08,20.1,27200.0,15.5485,15.5563,15.5331,15.5485,27200.0
2013-07-23 13:00:00,20.1,20.1,20.09,20.1,12400.0,15.5485,15.5485,15.5408,15.5485,12400.0
2013-07-23 13:05:00,20.1,20.12,20.1,20.12,16000.0,15.5485,15.564,15.5485,15.564,16000.0
2013-07-23 13:10:00,20.12,20.13,20.1,20.11,12400.0,15.564,15.5718,15.5485,15.5563,12400.0
2013-07-23 13:15:00,20.11,20.11,20.11,20.11,11600.0,15.5563,15.5563,15.5563,15.5563,11600.0
2013-07-23 13:20:00,20.11,20.11,20.07,20.08,62400.0,15.5563,15.5563,15.5253,15.5331,62400.0
2013-07-23 13:25:00,20.08,20.09,20.07,20.08,46000.0,15.5331,15.5408,15.5253,15.5331,46000.0
2013-07-23 13:30:00,20.08,20.08,20.06,20.06,40000.0,15.5331,15.5331,15.5176,15.5176,40000.0
2013-07-23 13:35:00,20.06,20.08,20.06,20.08,9800.0,15.5176,15.5331,15.5176,15.5331,9800.0
2013-07-23 13:40:00,20.08,20.08,20.07,20.08,20000.0,15.5331,15.5331,15.5253,15.5331,20000.0
2013-07-23 13:45:00,20.08,20.08,20.05,20.05,12200.0,15.5331,15.5331,15.5099,15.5099,12200.0
2013-07-23 13:50:00,20.05,20.05,20.04,20.04,25200.0,15.5099,15.5099,15.5021,15.5021,25200.0
2013-07-23 13:55:00,20.04,20.04,20.03,20.04,13600.0,15.5021,15.5021,15.4944,15.5021,13600.0
2013-07-23 14:00:00,20.03,20.04,20.03,20.04,7000.0,15.4944,15.5021,15.4944,15.5021,7000.0
2013-07-23 14:05:00,20.04,20.04,20.02,20.03,12600.0,15.5021,15.5021,15.4867,15.4944,12600.0
2013-07-23 14:10:00,20.03,20.05,20.02,20.05,15800.0,15.4944,15.5099,15.4867,15.5099,15800.0
2013-07-23 14:15:00,20.04,20.04,20.03,20.04,12200.0,15.5021,15.5021,15.4944,15.5021,12200.0
2013-07-23 14:20:00,20.04,20.05,20.02,20.03,24800.0,15.5021,15.5099,15.4867,15.4944,24800.0
2013-07-23 14:25:00,20.02,20.05,20.02,20.05,25400.0,15.4867,15.5099,15.4867,15.5099,25400.0
2013-07-23 14:30:00,20.04,20.05,20.04,20.05,11200.0,15.5021,15.5099,15.5021,15.5099,11200.0
2013-07-23 14:35:00,20.05,20.05,20.04,20.05,26200.0,15.5099,15.5099,15.5021,15.5099,26200.0
2013-07-23 14:40:00,20.05,20.06,20.04,20.05,14800.0,15.5099,15.5176,15.5021,15.5099,14800.0
2013-07-23 14:45:00,20.06,20.08,20.06,20.08,13200.0,15.5176,15.5331,15.5176,15.5331,13200.0
2013-07-23 14:50:00,20.08,20.09,20.07,20.09,21200.0,15.5331,15.5408,15.5253,15.5408,21200.0
2013-07-23 14:55:00,20.09,20.09,20.07,20.07,13600.0,15.5408,15.5408,15.5253,15.5253,13600.0
2013-07-23 15:00:00,20.07,20.07,20.06,20.06,7800.0,15.5253,15.5253,15.5176,15.5176,7800.0
2013-07-23 15:05:00,20.06,20.06,20.05,20.05,17600.0,15.5176,15.5176,15.5099,15.5099,17600.0
2013-07-23 15:10:00,20.05,20.06,20.05,20.06,16800.0,15.5099,15.5176,15.5099,15.5176,16800.0
2013-07-23 15:15:00,20.06,20.06,20.05,20.05,35400.0,15.5176,15.5176,15.5099,15.5099,35400.0
2013-07-23 15:20:00,20.05,20.08,20.05,20.06,16600.0,15.5099,15.5331,15.5099,15.5176,16600.0
2013-07-23 15:25:00,20.06,20.07,20.05,20.07,19200.0,15.5176,15.5253,15.5099,15.5253,19200.0
2013-07-23 15:30:00,20.07,20.07,20.05,20.06,30200.0,15.5253,15.5253,15.5099,15.5176,30200.0
2013-07-23 15:35:00,20.06,20.06,20.04,20.04,25200.0,15.5176,15.5176,15.5021,15.5021,25200.0
2013-07-23 15:40:00,20.04,20.05,20.02,20.02,60200.0,15.5021,15.5099,15.4867,15.4867,60200.0
2013-07-23 15:45:00,20.02,20.03,19.98,19.98,48800.0,15.4867,15.4944,15.4557,15.4557,48800.0
2013-07-23 15:50:00,19.98,19.99,19.96,19.96,93800.0,15.4557,15.4635,15.4402,15.4402,93800.0
2013-07-23 15:55:00,19.96,20.02,19.96,20.02,312800.0,15.4402,15.4867,15.4402,15.4867,312800.0
2013-07-24 09:30:00,20.14,20.14,20.04,20.04,48000.0,15.5795,15.5795,15.5021,15.5021,48000.0
2013-07-24 09:35:00,20.05,20.05,20.01,20.03,59200.0,15.5099,15.5099,15.4789,15.4944,59200.0
2013-07-24 09:40:00,20.03,20.03,19.96,19.98,57600.0,15.4944,15.4944,15.4402,15.4557,57600.0
2013-07-24 09:45:00,19.98,19.98,19.95,19.97,53000.0,15.4557,15.4557,15.4325,15.448,53000.0
2013-07-24 09:50:00,19.97,19.97,19.92,19.93,50000.0,15.448,15.448,15.4093,15.417,50000.0
2013-07-24 09:55:00,19.93,19.93,19.88,19.88,25600.0,15.417,15.417,15.3784,15.3784,25600.0
2013-07-24 10:00:00,19.87,19.88,19.78,19.79,73600.0,15.3706,15.3784,15.301,15.3087,73600.0
2013-07-24 10:05:00,19.78,19.81,19.77,19.78,53000.0,15.301,15.3242,15.2933,15.301,53000.0
2013-07-24 10:10:00,19.78,19.81,19.76,19.81,78800.0,15.301,15.3242,15.2855,15.3242,78800.0
2013-07-24 10:15:00,19.82,19.87,19.82,19.87,32400.0,15.3319,15.3706,15.3319,15.3706,32400.0
2013-07-24 10:20:00,19.86,19.89,19.86,19.89,26400.0,15.3629,15.3861,15.3629,15.3861,26400.0
2013-07-24 10:25:00,19.9,19.9,19.83,19.85,48200.0,15.3938,15.3938,15.3397,15.3552,48200.0
2013-07-24 10:30:00,19.86,19.86,19.83,19.86,82600.0,15.3629,15.3629,15.3397,15.3629,82600.0
2013-07-24 10:35:00,19.85,19.86,19.84,19.86,25400.0,15.3552,15.3629,15.3474,15.3629,25400.0
2013-07-24 10:40:00,19.87,19.9,19.86,19.9,45400.0,15.3706,15.3938,15.3629,15.3938,45400.0
2013-07-24 10:45:00,19.89,19.91,19.89,19.91,15800.0,15.3861,15.4016,15.3861,15.4016,15800.0
2013-07-24 10:50:00,19.91,19.93,19.91,19.93,19200.0,15.4016,15.417,15.4016,15.417,19200.0
2013-07-24 10:55:00,19.93,19.93,19.9,19.9,62600.0,15.417,15.417,15.3938,15.3938,62600.0
2013-07-24 11:00:00,19.9,19.93,19.9,19.92,25000.0,15.3938,15.417,15.3938,15.4093,25000.0
2013-07-24 11:05:00,19.92,19.94,19.91,19.91,18600.0,15.4093,15.4248,15.4016,15.4016,18600.0
2013-07-24 11:10:00,19.91,19.92,19.89,19.89,15800.0,15.4016,15.4093,15.3861,15.3861,15800.0
2013-07-24 11:15:00,19.88,19.92,19.88,19.92,22600.0,15.3784,15.4093,15.3784,15.4093,22600.0
2013-07-24 11:20:00,19.92,19.95,19.92,19.95,23600.0,15.4093,15.4325,15.4093,15.4325,23600.0
2013-07-24 11:25:00,19.95,19.98,19.95,19.98,25600.0,15.4325,15.4557,15.4325,15.4557,25600.0
2013-07-24 11:30:00,19.98,20.0,19.97,19.97,26000.0,15.4557,15.4712,15.448,15.448,26000.0
2013-07-24 11:35:00,19.98,19.98,19.95,19.96,35800.0,15.4557,15.4557,15.4325,15.4402,35800.0
2013-07-24 11:40:00,19.95,19.96,19.95,19.95,38200.0,15.4325,15.4402,15.4325,15.4325,38200.0
2013-07-24 11:45:00,19.95,19.95,19.92,19.93,42800.0,15.4325,15.4325,15.4093,15.417,42800.0
2013-07-24 11:50:00,19.93,19.96,19.93,19.94,19200.0,15.417,15.4402,15.417,15.4248,19200.0
2013-07-24 11:55:00,19.95,19.95,19.91,19.92,72400.0,15.4325,15.4325,15.4016,15.4093,72400.0
2013-07-24 12:00:00,19.92,19.93,19.9,19.9,32400.0,15.4093,15.417,15.3938,15.3938,32400.0
2013-07-24 12:05:00,19.91,19.92,19.89,19.89,18400.0,15.4016,15.4093,15.3861,15.3861,18400.0
2013-07-24 12:10:00,19.89,19.89,19.84,19.84,52600.0,15.3861,15.3861,15.3474,15.3474,52600.0
2013-07-24 12:15:00,19.84,19.86,19.83,19.83,27200.0,15.3474,15.3629,15.3397,15.3397,27200.0
2013-07-24 12:20:00,19.83,19.86,19.83,19.85,38400.0,15.3397,15.3629,15.3397,15.3552,38400.0
2013-07-24 12:25:00,19.84,19.85,19.82,19.83,16600.0,15.3474,15.3552,15.3319,15.3397,16600.0
2013-07-24 12:30:00,19.83,19.83,19.79,19.79,26000.0,15.3397,15.3397,15.3087,15.3087,26000.0
2013-07-24 12:35:00,19.79,19.82,19.78,19.82,109600.0,15.3087,15.3319,15.301,15.3319,109600.0
2013-07-24 12:40:00,19.82,19.82,19.78,19.78,55200.0,15.3319,15.3319,15.301,15.301,55200.0
2013-07-24 12:45:00,19.79,19.79,19.78,19.78,21000.0,15.3087,15.3087,15.301,15.301,21000.0
2013-07-24 12:50:00,19.79,19.8,19.79,19.8,20600.0,15.3087,15.3165,15.3087,15.3165,20600.0
2013-07-24 12:55:00,19.8,19.81,19.8,19.8,32800.0,15.3165,15.3242,15.3165,15.3165,32800.0
2013-07-24 13:00:00,19.8,19.81,19.78,19.78,27200.0,15.3165,15.3242,15.301,15.301,27200.0
2013-07-24 13:05:00,19.78,19.79,19.76,19.77,37800.0,15.301,15.3087,15.2855,15.2933,37800.0
2013-07-24 13:10:00,19.76,19.76,19.72,19.72,110800.0,15.2855,15.2855,15.2546,15.2546,110800.0
2013-07-24 13:15:00,19.72,19.73,19.71,19.72,44000.0,15.2546,15.2623,15.2469,15.2546,44000.0
2013-07-24 13:20:00,19.72,19.73,19.72,19.73,26400.0,15.2546,15.2623,15.2546,15.2623,26400.0
2013-07-24 13:25:00,19.72,19.75,19.72,19.72,39800.0,15.2546,15.2778,15.2546,15.2546,39800.0
2013-07-24 13:30:00,19.72,19.73,19.7,19.7,34600.0,15.2546,15.2623,15.2391,15.2391,34600.0
2013-07-24 13:35:00,19.7,19.7,19.68,19.68,39800.0,15.2391,15.2391,15.2237,15.2237,39800.0
2013-07-24 13:40:00,19.68,19.68,19.64,19.64,24400.0,15.2237,15.2237,15.1927,15.1927,24400.0
2013-07-24 13:45:00,19.64,19.68,19.64,19.68,19600.0,15.1927,15.2237,15.1927,15.2237,19600.0
2013-07-24 13:50:00,19.68,19.68,19.68,19.68,13800.0,15.2237,15.2237,15.2237,15.2237,13800.0
2013-07-24 13:55:00,19.68,19.68,19.66,19.66,37000.0,15.2237,15.2237,15.2082,15.2082,37000.0
2013-07-24 14:00:00,19.66,19.69,19.65,19.69,29200.0,15.2082,15.2314,15.2004,15.2314,29200.0
2013-07-24 14:05:00,19.69,19.72,19.68,19.72,36800.0,15.2314,15.2546,15.2237,15.2546,36800.0
2013-07-24 14:10:00,19.72,19.75,19.68,19.68,46800.0,15.2546,15.2778,15.2237,15.2237,46800.0
2013-07-24 14:15:00,19.68,19.69,19.67,19.68,35400.0,15.2237,15.2314,15.2159,15.2237,35400.0
2013-07-24 14:20:00,19.68,19.68,19.67,19.67,23000.0,15.2237,15.2237,15.2159,15.2159,23000.0
2013-07-24 14:25:00,19.66,19.67,19.65,19.65,40800.0,15.2082,15.2159,15.2004,15.2004,40800.0
2013-07-24 14:30:00,19.66,19.67,19.66,19.67,37800.0,15.2082,15.2159,15.2082,15.2159,37800.0
2013-07-24 14:35:00,19.68,19.69,19.68,19.68,25800.0,15.2237,15.2314,15.2237,15.2237,25800.0
2013-07-24 14:40:00,19.68,19.69,19.68,19.68,36400.0,15.2237,15.2314,15.2237,15.2237,36400.0
2013-07-24 14:45:00,19.68,19.68,19.67,19.67,24400.0,15.2237,15.2237,15.2159,15.2159,24400.0
2013-07-24 14:50:00,19.66,19.68,19.66,19.68,28600.0,15.2082,15.2237,15.2082,15.2237,28600.0
2013-07-24 14:55:00,19.68,19.7,19.67,19.7,17800.0,15.2237,15.2391,15.2159,15.2391,17800.0
2013-07-24 15:00:00,19.7,19.7,19.68,19.68,24400.0,15.2391,15.2391,15.2237,15.2237,24400.0
2013-07-24 15:05:00,19.68,19.68,19.67,19.68,59400.0,15.2237,15.2237,15.2159,15.2237,59400.0
2013-07-24 15:10:00,19.68,19.7,19.67,19.69,31000.0,15.2237,15.2391,15.2159,15.2314,31000.0
2013-07-24 15:15:00,19.69,19.7,19.69,19.7,19400.0,15.2314,15.2391,15.2314,15.2391,19400.0
2013-07-24 15:20:00,19.7,19.73,19.69,19.72,55400.0,15.2391,15.2623,15.2314,15.2546,55400.0
2013-07-24 15:25:00,19.73,19.74,19.73,19.74,28200.0,15.2623,15.2701,15.2623,15.2701,28200.0
2013-07-24 15:30:00,19.73,19.74,19.72,19.72,39200.0,15.2623,15.2701,15.2546,15.2546,39200.0
2013-07-24 15:35:00,19.72,19.73,19.72,19.72,51200.0,15.2546,15.2623,15.2546,15.2546,51200.0
2013-07-24 15:40:00,19.72,19.75,19.72,19.75,70400.0,15.2546,15.2778,15.2546,15.2778,70400.0
2013-07-24 15:45:00,19.75,19.75,19.73,19.75,82200.0,15.2778,15.2778,15.2623,15.2778,82200.0
2013-07-24 15:50:00,19.75,19.76,19.73,19.73,67200.0,15.2778,15.2855,15.2623,15.2623,67200.0
2013-07-24 15:55:00,19.73,19.75,19.73,19.74,130600.0,15.2623,15.2778,15.2623,15.2701,130600.0
2013-07-25 09:30:00,19.79,19.8,19.68,19.72,40400.0,15.3087,15.3165,15.2237,15.2546,40400.0
2013-07-25 09:35:00,19.74,19.78,19.73,19.73,51000.0,15.2701,15.301,15.2623,15.2623,51000.0
2013-07-25 09:40:00,19.76,19.77,19.71,19.77,25600.0,15.2855,15.2933,15.2469,15.2933,25600.0
2013-07-25 09:45:00,19.78,19.82,19.75,19.82,91000.0,15.301,15.3319,15.2778,15.3319,91000.0
2013-07-25 09:50:00,19.81,19.81,19.76,19.79,20800.0,15.3242,15.3242,15.2855,15.3087,20800.0
2013-07-25 09:55:00,19.79,19.81,19.77,19.79,23200.0,15.3087,15.3242,15.2933,15.3087,23200.0
2013-07-25 10:00:00,19.8,19.82,19.78,19.81,33600.0,15.3165,15.3319,15.301,15.3242,33600.0
2013-07-25 10:05:00,19.81,19.83,19.78,19.8,185000.0,15.3242,15.3397,15.301,15.3165,185000.0
2013-07-25 10:10:00,19.81,19.83,19.79,19.79,48400.0,15.3242,15.3397,15.3087,15.3087,48400.0
2013-07-25 10:15:00,19.79,19.86,19.78,19.86,25600.0,15.3087,15.3629,15.301,15.3629,25600.0
2013-07-25 10:20:00,19.86,19.86,19.84,19.85,11200.0,15.3629,15.3629,15.3474,15.3552,11200.0
2013-07-25 10:25:00,19.86,19.86,19.84,19.85,60800.0,15.3629,15.3629,15.3474,15.3552,60800.0
2013-07-25 10:30:00,19.85,19.86,19.85,19.85,12000.0,15.3552,15.3629,15.3552,15.3552,12000.0
2013-07-25 10:35:00,19.84,19.85,19.83,19.83,13800.0,15.3474,15.3552,15.3397,15.3397,13800.0
2013-07-25 10:40:00,19.82,19.83,19.81,19.83,22400.0,15.3319,15.3397,15.3242,15.3397,22400.0
2013-07-25 10:45:00,19.83,19.86,19.83,19.85,8000.0,15.3397,15.3629,15.3397,15.3552,8000.0
2013-07-25 10:50:00,19.85,19.86,19.84,19.84,8800.0,15.3552,15.3629,15.3474,15.3474,8800.0
2013-07-25 10:55:00,19.84,19.86,19.83,19.84,9000.0,15.3474,15.3629,15.3397,15.3474,9000.0
2013-07-25 11:00:00,19.83,19.83,19.81,19.82,12000.0,15.3397,15.3397,15.3242,15.3319,12000.0
2013-07-25 11:05:00,19.82,19.82,19.75,19.76,22400.0,15.3319,15.3319,15.2778,15.2855,22400.0
2013-07-25 11:10:00,19.75,19.75,19.73,19.74,9000.0,15.2778,15.2778,15.2623,15.2701,9000.0
2013-07-25 11:15:00,19.73,19.77,19.73,19.77,11000.0,15.2623,15.2933,15.2623,15.2933,11000.0
2013-07-25 11:20:00,19.77,19.77,19.72,19.72,20200.0,15.2933,15.2933,15.2546,15.2546,20200.0
2013-07-25 11:25:00,19.72,19.74,19.71,19.71,21400.0,15.2546,15.2701,15.2469,15.2469,21400.0
2013-07-25 11:30:00,19.71,19.73,19.71,19.73,16400.0,15.2469,15.2623,15.2469,15.2623,16400.0
2013-07-25 11:35:00,19.72,19.73,19.71,19.71,13200.0,15.2546,15.2623,15.2469,15.2469,13200.0
2013-07-25 11:40:00,19.71,19.72,19.71,19.71,16800.0,15.2469,15.2546,15.2469,15.2469,16800.0
2013-07-25 11:45:00,19.71,19.73,19.7,19.73,7200.0,15.2469,15.2623,15.2391,15.2623,7200.0
2013-07-25 11:50:00,19.73,19.73,19.7,19.72,22600.0,15.2623,15.2623,15.2391,15.2546,22600.0
2013-07-25 11:55:00,19.72,19.73,19.7,19.72,20400.0,15.2546,15.2623,15.2391,15.2546,20400.0
2013-07-25 12:00:00,19.72,19.73,19.72,19.72,7000.0,15.2546,15.2623,15.2546,15.2546,7000.0
2013-07-25 12:05:00,19.72,19.73,19.72,19.72,27000.0,15.2546,15.2623,15.2546,15.2546,27000.0
2013-07-25 12:10:00,19.73,19.73,19.72,19.73,38200.0,15.2623,15.2623,15.2546,15.2623,38200.0
2013-07-25 12:15:00,19.73,19.73,19.72,19.72,281000.0,15.2623,15.2623,15.2546,15.2546,281000.0
2013-07-25 12:20:00,19.73,19.73,19.72,19.73,94800.0,15.2623,15.2623,15.2546,15.2623,94800.0
2013-07-25 12:25:00,19.73,19.73,19.72,19.72,72000.0,15.2623,15.2623,15.2546,15.2546,72000.0
2013-07-25 12:30:00,19.72,19.74,19.72,19.73,47800.0,15.2546,15.2701,15.2546,15.2623,47800.0
2013-07-25 12:35:00,19.73,19.77,19.73,19.77,40800.0,15.2623,15.2933,15.2623,15.2933,40800.0
2013-07-25 12:40:00,19.78,19.81,19.78,19.81,20000.0,15.301,15.3242,15.301,15.3242,20000.0
2013-07-25 12:45:00,19.81,19.82,19.78,19.78,34800.0,15.3242,15.3319,15.301,15.301,34800.0
2013-07-25 12:50:00,19.78,19.78,19.75,19.77,36200.0,15.301,15.301,15.2778,15.2933,36200.0
2013-07-25 12:55:00,19.77,19.8,19.77,19.8,5400.0,15.2933,15.3165,15.2933,15.3165,5400.0
2013-07-25 13:00:00,19.81,19.81,19.8,19.8,11400.0,15.3242,15.3242,15.3165,15.3165,11400.0
2013-07-25 13:05:00,19.8,19.81,19.75,19.75,48200.0,15.3165,15.3242,15.2778,15.2778,48200.0
2013-07-25 13:10:00,19.75,19.75,19.74,19.74,17400.0,15.2778,15.2778,15.2701,15.2701,17400.0
2013-07-25 13:15:00,19.75,19.77,19.74,19.75,11200.0,15.2778,15.2933,15.2701,15.2778,11200.0
2013-07-25 13:20:00,19.75,19.77,19.75,19.77,9600.0,15.2778,15.2933,15.2778,15.2933,9600.0
2013-07-25 13:25:00,19.78,19.78,19.75,19.75,27200.0,15.301,15.301,15.2778,15.2778,27200.0
2013-07-25 13:30:00,19.75,19.78,19.75,19.78,5800.0,15.2778,15.301,15.2778,15.301,5800.0
2013-07-25 13:35:00,19.78,19.79,19.76,19.78,29600.0,15.301,15.3087,15.2855,15.301,29600.0
2013-07-25 13:40:00,19.78,19.8,19.78,19.79,14000.0,15.301,15.3165,15.301,15.3087,14000.0
2013-07-25 13:45:00,19.79,19.81,19.79,19.8,19000.0,15.3087,15.3242,15.3087,15.3165,19000.0
2013-07-25 13:50:00,19.8,19.81,19.8,19.81,10000.0,15.3165,15.3242,15.3165,15.3242,10000.0
2013-07-25 13:55:00,19.81,19.82,19.81,19.81,13800.0,15.3242,15.3319,15.3242,15.3242,13800.0
2013-07-25 14:00:00,19.81,19.83,19.81,19.83,16400.0,15.3242,15.3397,15.3242,15.3397,16400.0
2013-07-25 14:05:00,19.83,19.83,19.81,19.81,24200.0,15.3397,15.3397,15.3242,15.3242,24200.0
2013-07-25 14:10:00,19.81,19.81,19.8,19.8,19400.0,15.3242,15.3242,15.3165,15.3165,19400.0
2013-07-25 14:15:00,19.8,19.81,19.8,19.81,8000.0,15.3165,15.3242,15.3165,15.3242,8000.0
2013-07-25 14:20:00,19.81,19.81,19.78,19.78,24200.0,15.3242,15.3242,15.301,15.301,24200.0
2013-07-25 14:25:00,19.79,19.79,19.77,19.79,7000.0,15.3087,15.3087,15.2933,15.3087,7000.0
2013-07-25 14:30:00,19.79,19.81,19.79,19.81,8000.0,15.3087,15.3242,15.3087,15.3242,8000.0
2013-07-25 14:35:00,19.81,19.83,19.81,19.83,14000.0,15.3242,15.3397,15.3242,15.3397,14000.0
2013-07-25 14:40:00,19.83,19.83,19.8,19.81,51600.0,15.3397,15.3397,15.3165,15.3242,51600.0
2013-07-25 14:45:00,19.82,19.83,19.81,19.82,43800.0,15.3319,15.3397,15.3242,15.3319,43800.0
2013-07-25 14:50:00,19.83,19.83,19.82,19.83,14200.0,15.3397,15.3397,15.3319,15.3397,14200.0
2013-07-25 14:55:00,19.83,19.83,19.78,19.79,81400.0,15.3397,15.3397,15.301,15.3087,81400.0
2013-07-25 15:00:00,19.78,19.79,19.78,19.78,62600.0,15.301,15.3087,15.301,15.301,62600.0
2013-07-25 15:05:00,19.78,19.82,19.77,19.81,54600.0,15.301,15.3319,15.2933,15.3242,54600.0
2013-07-25 15:10:00,19.82,19.84,19.82,19.84,30600.0,15.3319,15.3474,15.3319,15.3474,30600.0
2013-07-25 15:15:00,19.84,19.85,19.83,19.83,25800.0,15.3474,15.3552,15.3397,15.3397,25800.0
2013-07-25 15:20:00,19.84,19.84,19.81,19.83,43200.0,15.3474,15.3474,15.3242,15.3397,43200.0
2013-07-25 15:25:00,19.83,19.86,19.82,19.83,37200.0,15.3397,15.3629,15.3319,15.3397,37200.0
2013-07-25 15:30:00,19.83,19.86,19.83,19.84,29600.0,15.3397,15.3629,15.3397,15.3474,29600.0
2013-07-25 15:35:00,19.83,19.85,19.83,19.85,18000.0,15.3397,15.3552,15.3397,15.3552,18000.0
2013-07-25 15:40:00,19.84,19.86,19.84,19.85,19600.0,15.3474,15.3629,15.3474,15.3552,19600.0
2013-07-25 15:45:00,19.85,19.85,19.81,19.83,41000.0,15.3552,15.3552,15.3242,15.3397,41000.0
2013-07-25 15:50:00,19.83,19.84,19.83,19.84,38400.0,15.3397,15.3474,15.3397,15.3474,38400.0
2013-07-25 15:55:00,19.84,19.84,19.82,19.84,114000.0,15.3474,15.3474,15.3319,15.3474,114000.0
2013-07-26 09:30:00,19.65,19.7,19.61,19.66,47400.0,15.2004,15.2391,15.1695,15.2082,47400.0
2013-07-26 09:35:00,19.66,19.68,19.59,19.67,47400.0,15.2082,15.2237,15.154,15.2159,47400.0
2013-07-26 09:40:00,19.66,19.69,19.65,19.69,16000.0,15.2082,15.2314,15.2004,15.2314,16000.0
2013-07-26 09:45:00,19.7,19.73,19.63,19.67,77600.0,15.2391,15.2623,15.185,15.2159,77600.0
2013-07-26 09:50:00,19.67,19.68,19.65,19.66,25200.0,15.2159,15.2237,15.2004,15.2082,25200.0
2013-07-26 09:55:00,19.66,19.71,19.65,19.69,48000.0,15.2082,15.2469,15.2004,15.2314,48000.0
2013-07-26 10:00:00,19.7,19.71,19.67,19.67,35600.0,15.2391,15.2469,15.2159,15.2159,35600.0
2013-07-26 10:05:00,19.68,19.72,19.68,19.71,24400.0,15.2237,15.2546,15.2237,15.2469,24400.0
2013-07-26 10:10:00,19.71,19.73,19.7,19.72,24200.0,15.2469,15.2623,15.2391,15.2546,24200.0
2013-07-26 10:15:00,19.71,19.75,19.7,19.74,29000.0,15.2469,15.2778,15.2391,15.2701,29000.0
2013-07-26 10:20:00,19.75,19.8,19.75,19.79,33400.0,15.2778,15.3165,15.2778,15.3087,33400.0
2013-07-26 10:25:00,19.78,19.79,19.73,19.73,36600.0,15.301,15.3087,15.2623,15.2623,36600.0
2013-07-26 10:30:00,19.74,19.74,19.7,19.73,20600.0,15.2701,15.2701,15.2391,15.2623,20600.0
2013-07-26 10:35:00,19.73,19.73,19.7,19.71,13200.0,15.2623,15.2623,15.2391,15.2469,13200.0
2013-07-26 10:40:00,19.71,19.77,19.71,19.75,16200.0,15.2469,15.2933,15.2469,15.2778,16200.0
2013-07-26 10:45:00,19.74,19.75,19.68,19.68,26400.0,15.2701,15.2778,15.2237,15.2237,26400.0
2013-07-26 10:50:00,19.68,19.68,19.65,19.66,31600.0,15.2237,15.2237,15.2004,15.2082,31600.0
2013-07-26 10:55:00,19.66,19.68,19.64,19.68,26600.0,15.2082,15.2237,15.1927,15.2237,26600.0
2013-07-26 11:00:00,19.68,19.68,19.65,19.68,14600.0,15.2237,15.2237,15.2004,15.2237,14600.0
2013-07-26 11:05:00,19.68,19.68,19.65,19.65,48600.0,15.2237,15.2237,15.2004,15.2004,48600.0
2013-07-26 11:10:00,19.65,19.65,19.63,19.63,29800.0,15.2004,15.2004,15.185,15.185,29800.0
2013-07-26 11:15:00,19.63,19.63,19.62,19.63,23400.0,15.185,15.185,15.1772,15.185,23400.0
2013-07-26 11:20:00,19.63,19.64,19.63,19.64,16200.0,15.185,15.1927,15.185,15.1927,16200.0
2013-07-26 11:25:00,19.63,19.64,19.62,19.64,35800.0,15.185,15.1927,15.1772,15.1927,35800.0
2013-07-26 11:30:00,19.64,19.64,19.62,19.63,71200.0,15.1927,15.1927,15.1772,15.185,71200.0
2013-07-26 11:35:00,19.63,19.64,19.61,19.63,208800.0,15.185,15.1927,15.1695,15.185,208800.0
2013-07-26 11:40:00,19.63,19.64,19.62,19.62,35000.0,15.185,15.1927,15.1772,15.1772,35000.0
2013-07-26 11:45:00,19.62,19.63,19.6,19.6,107200.0,15.1772,15.185,15.1618,15.1618,107200.0
2013-07-26 11:50:00,19.6,19.61,19.59,19.59,21000.0,15.1618,15.1695,15.154,15.154,21000.0
2013-07-26 11:55:00,19.59,19.6,19.58,19.59,22000.0,15.154,15.1618,15.1463,15.154,22000.0
2013-07-26 12:00:00,19.59,19.59,19.55,19.56,212200.0,15.154,15.154,15.1231,15.1308,212200.0
2013-07-26 12:05:00,19.56,19.58,19.56,19.57,33200.0,15.1308,15.1463,15.1308,15.1386,33200.0
2013-07-26 12:10:00,19.57,19.57,19.55,19.56,42200.0,15.1386,15.1386,15.1231,15.1308,42200.0
2013-07-26 12:15:00,19.56,19.56,19.53,19.54,75400.0,15.1308,15.1308,15.1076,15.1154,75400.0
2013-07-26 12:20:00,19.54,19.54,19.52,19.54,121600.0,15.1154,15.1154,15.0999,15.1154,121600.0
2013-07-26 12:25:00,19.54,19.54,19.53,19.53,257400.0,15.1154,15.1154,15.1076,15.1076,257400.0
2013-07-26 12:30:00,19.53,19.53,19.51,19.52,64000.0,15.1076,15.1076,15.0921,15.0999,64000.0
2013-07-26 12:35:00,19.52,19.52,19.5,19.5,79400.0,15.0999,15.0999,15.0844,15.0844,79400.0
2013-07-26 12:40:00,19.5,19.51,19.49,19.5,644800.0,15.0844,15.0921,15.0767,15.0844,644800.0
2013-07-26 12:45:00,19.5,19.53,19.5,19.53,51600.0,15.0844,15.1076,15.0844,15.1076,51600.0
2013-07-26 12:50:00,19.53,19.55,19.53,19.55,24800.0,15.1076,15.1231,15.1076,15.1231,24800.0
2013-07-26 12:55:00,19.55,19.55,19.55,19.55,46400.0,15.1231,15.1231,15.1231,15.1231,46400.0
2013-07-26 13:00:00,19.55,19.57,19.54,19.57,20600.0,15.1231,15.1386,15.1154,15.1386,20600.0
2013-07-26 13:05:00,19.57,19.57,19.56,19.57,19200.0,15.1386,15.1386,15.1308,15.1386,19200.0
2013-07-26 13:10:00,19.56,19.57,19.55,19.55,38800.0,15.1308,15.1386,15.1231,15.1231,38800.0
2013-07-26 13:15:00,19.55,19.57,19.55,19.56,34800.0,15.1231,15.1386,15.1231,15.1308,34800.0
2013-07-26 13:20:00,19.56,19.6,19.55,19.6,42200.0,15.1308,15.1618,15.1231,15.1618,42200.0
2013-07-26 13:25:00,19.6,19.61,19.55,19.59,110600.0,15.1618,15.1695,15.1231,15.154,110600.0
2013-07-26 13:30:00,19.59,19.6,19.59,19.59,43600.0,15.154,15.1618,15.154,15.154,43600.0
2013-07-26 13:35:00,19.6,19.6,19.58,19.6,24000.0,15.1618,15.1618,15.1463,15.1618,24000.0
2013-07-26 13:40:00,19.59,19.61,19.59,19.59,31000.0,15.154,15.1695,15.154,15.154,31000.0
2013-07-26 13:45:00,19.59,19.61,19.59,19.6,30000.0,15.154,15.1695,15.154,15.1618,30000.0
2013-07-26 13:50:00,19.6,19.61,19.6,19.6,25600.0,15.1618,15.1695,15.1618,15.1618,25600.0
2013-07-26 13:55:00,19.6,19.61,19.59,19.6,23400.0,15.1618,15.1695,15.154,15.1618,23400.0
2013-07-26 14:00:00,19.6,19.61,19.6,19.6,38800.0,15.1618,15.1695,15.1618,15.1618,38800.0
2013-07-26 14:05:00,19.6,19.61,19.6,19.61,17000.0,15.1618,15.1695,15.1618,15.1695,17000.0
2013-07-26 14:10:00,19.61,19.62,19.6,19.6,42800.0,15.1695,15.1772,15.1618,15.1618,42800.0
2013-07-26 14:15:00,19.6,19.61,19.57,19.58,21400.0,15.1618,15.1695,15.1386,15.1463,21400.0
2013-07-26 14:20:00,19.58,19.58,19.57,19.58,13600.0,15.1463,15.1463,15.1386,15.1463,13600.0
2013-07-26 14:25:00,19.58,19.6,19.57,19.57,23600.0,15.1463,15.1618,15.1386,15.1386,23600.0
2013-07-26 14:30:00,19.57,19.59,19.57,19.58,10200.0,15.1386,15.154,15.1386,15.1463,10200.0
2013-07-26 14:35:00,19.58,19.6,19.58,19.59,30200.0,15.1463,15.1618,15.1463,15.154,30200.0
2013-07-26 14:40:00,19.59,19.61,19.59,19.59,42800.0,15.154,15.1695,15.154,15.154,42800.0
2013-07-26 14:45:00,19.59,19.61,19.59,19.6,33200.0,15.154,15.1695,15.154,15.1618,33200.0
2013-07-26 14:50:00,19.61,19.61,19.6,19.6,38600.0,15.1695,15.1695,15.1618,15.1618,38600.0
2013-07-26 14:55:00,19.6,19.61,19.59,19.6,14000.0,15.1618,15.1695,15.154,15.1618,14000.0
2013-07-26 15:00:00,19.6,19.6,19.59,19.6,17200.0,15.1618,15.1618,15.154,15.1618,17200.0
2013-07-26 15:05:00,19.59,19.61,19.59,19.6,23000.0,15.154,15.1695,15.154,15.1618,23000.0
2013-07-26 15:10:00,19.6,19.61,19.6,19.6,23000.0,15.1618,15.1695,15.1618,15.1618,23000.0
2013-07-26 15:15:00,19.6,19.61,19.6,19.6,45000.0,15.1618,15.1695,15.1618,15.1618,45000.0
2013-07-26 15:20:00,19.6,19.61,19.6,19.61,21800.0,15.1618,15.1695,15.1618,15.1695,21800.0
2013-07-26 15:25:00,19.6,19.61,19.59,19.61,45800.0,15.1618,15.1695,15.154,15.1695,45800.0
2013-07-26 15:30:00,19.61,19.61,19.59,19.61,33800.0,15.1695,15.1695,15.154,15.1695,33800.0
2013-07-26 15:35:00,19.61,19.63,19.61,19.63,37400.0,15.1695,15.185,15.1695,15.185,37400.0
2013-07-26 15:40:00,19.63,19.66,19.63,19.63,54200.0,15.185,15.2082,15.185,15.185,54200.0
2013-07-26 15:45:00,19.64,19.65,19.63,19.63,59000.0,15.1927,15.2004,15.185,15.185,59000.0
2013-07-26 15:50:00,19.63,19.65,19.63,19.64,111800.0,15.185,15.2004,15.185,15.1927,111800.0
2013-07-26 15:55:00,19.64,19.66,19.62,19.65,277000.0,15.1927,15.2082,15.1772,15.2004,277000.0
2013-07-29 09:30:00,19.55,19.65,19.55,19.6,53000.0,15.1231,15.2004,15.1231,15.1618,53000.0
2013-07-29 09:35:00,19.6,19.67,19.6,19.67,13000.0,15.1618,15.2159,15.1618,15.2159,13000.0
2013-07-29 09:40:00,19.67,19.71,19.65,19.66,41000.0,15.2159,15.2469,15.2004,15.2082,41000.0
2013-07-29 09:45:00,19.65,19.68,19.62,19.62,41400.0,15.2004,15.2237,15.1772,15.1772,41400.0
2013-07-29 09:50:00,19.63,19.68,19.61,19.66,43800.0,15.185,15.2237,15.1695,15.2082,43800.0
2013-07-29 09:55:00,19.67,19.67,19.64,19.65,29200.0,15.2159,15.2159,15.1927,15.2004,29200.0
2013-07-29 10:00:00,19.64,19.66,19.6,19.63,47200.0,15.1927,15.2082,15.1618,15.185,47200.0
2013-07-29 10:05:00,19.63,19.63,19.58,19.6,24400.0,15.185,15.185,15.1463,15.1618,24400.0
2013-07-29 10:10:00,19.6,19.62,19.59,19.62,34800.0,15.1618,15.1772,15.154,15.1772,34800.0
2013-07-29 10:15:00,19.61,19.63,19.59,19.63,33200.0,15.1695,15.185,15.154,15.185,33200.0
2013-07-29 10:20:00,19.63,19.66,19.63,19.64,33600.0,15.185,15.2082,15.185,15.1927,33600.0
2013-07-29 10:25:00,19.64,19.65,19.62,19.65,29400.0,15.1927,15.2004,15.1772,15.2004,29400.0
2013-07-29 10:30:00,19.65,19.65,19.61,19.61,35400.0,15.2004,15.2004,15.1695,15.1695,35400.0
2013-07-29 10:35:00,19.61,19.66,19.61,19.66,19400.0,15.1695,15.2082,15.1695,15.2082,19400.0
2013-07-29 10:40:00,19.65,19.67,19.64,19.67,29800.0,15.2004,15.2159,15.1927,15.2159,29800.0
2013-07-29 10:45:00,19.67,19.68,19.65,19.67,33000.0,15.2159,15.2237,15.2004,15.2159,33000.0
2013-07-29 10:50:00,19.67,19.68,19.66,19.66,66400.0,15.2159,15.2237,15.2082,15.2082,66400.0
2013-07-29 10:55:00,19.67,19.69,19.66,19.68,22000.0,15.2159,15.2314,15.2082,15.2237,22000.0
2013-07-29 11:00:00,19.67,19.68,19.64,19.64,22400.0,15.2159,15.2237,15.1927,15.1927,22400.0
2013-07-29 11:05:00,19.64,19.64,19.58,19.61,59600.0,15.1927,15.1927,15.1463,15.1695,59600.0
2013-07-29 11:10:00,19.6,19.6,19.53,19.53,43000.0,15.1618,15.1618,15.1076,15.1076,43000.0
2013-07-29 11:15:00,19.53,19.58,19.52,19.54,70400.0,15.1076,15.1463,15.0999,15.1154,70400.0
2013-07-29 11:20:00,19.54,19.56,19.53,19.53,22000.0,15.1154,15.1308,15.1076,15.1076,22000.0
2013-07-29 11:25:00,19.53,19.56,19.52,19.54,103800.0,15.1076,15.1308,15.0999,15.1154,103800.0
2013-07-29 11:30:00,19.54,19.6,19.54,19.59,68400.0,15.1154,15.1618,15.1154,15.154,68400.0
2013-07-29 11:35:00,19.6,19.61,19.56,19.57,92400.0,15.1618,15.1695,15.1308,15.1386,92400.0
2013-07-29 11:40:00,19.56,19.57,19.55,19.56,24600.0,15.1308,15.1386,15.1231,15.1308,24600.0
2013-07-29 11:45:00,19.57,19.58,19.55,19.57,24800.0,15.1386,15.1463,15.1231,15.1386,24800.0
2013-07-29 11:50:00,19.57,19.59,19.56,19.57,20200.0,15.1386,15.154,15.1308,15.1386,20200.0
2013-07-29 11:55:00,19.57,19.58,19.55,19.57,46800.0,15.1386,15.1463,15.1231,15.1386,46800.0
2013-07-29 12:00:00,19.56,19.6,19.55,19.59,27800.0,15.1308,15.1618,15.1231,15.154,27800.0
2013-07-29 12:05:00,19.59,19.6,19.59,19.59,21400.0,15.154,15.1618,15.154,15.154,21400.0
2013-07-29 12:10:00,19.59,19.61,19.58,19.59,22400.0,15.154,15.1695,15.1463,15.154,22400.0
2013-07-29 12:15:00,19.59,19.63,19.59,19.6,22200.0,15.154,15.185,15.154,15.1618,22200.0
2013-07-29 12:20:00,19.6,19.61,19.59,19.61,20400.0,15.1618,15.1695,15.154,15.1695,20400.0
2013-07-29 12:25:00,19.61,19.63,19.59,19.59,23000.0,15.1695,15.185,15.154,15.154,23000.0
2013-07-29 12:30:00,19.59,19.61,19.59,19.6,25200.0,15.154,15.1695,15.154,15.1618,25200.0
2013-07-29 12:35:00,19.6,19.61,19.6,19.6,32600.0,15.1618,15.1695,15.1618,15.1618,32600.0
2013-07-29 12:40:00,19.6,19.61,19.59,19.59,46200.0,15.1618,15.1695,15.154,15.154,46200.0
2013-07-29 12:45:00,19.59,19.61,19.59,19.61,61200.0,15.154,15.1695,15.154,15.1695,61200.0
2013-07-29 12:50:00,19.61,19.61,19.59,19.59,20800.0,15.1695,15.1695,15.154,15.154,20800.0
2013-07-29 12:55:00,19.6,19.61,19.58,19.59,27400.0,15.1618,15.1695,15.1463,15.154,27400.0
2013-07-29 13:00:00,19.59,19.61,19.58,19.61,24800.0,15.154,15.1695,15.1463,15.1695,24800.0
2013-07-29 13:05:00,19.61,19.61,19.57,19.58,62000.0,15.1695,15.1695,15.1386,15.1463,62000.0
2013-07-29 13:10:00,19.58,19.6,19.57,19.6,26400.0,15.1463,15.1618,15.1386,15.1618,26400.0
2013-07-29 13:15:00,19.61,19.61,19.6,19.61,32600.0,15.1695,15.1695,15.1618,15.1695,32600.0
2013-07-29 13:20:00,19.61,19.63,19.6,19.6,34400.0,15.1695,15.185,15.1618,15.1618,34400.0
2013-07-29 13:25:00,19.6,19.6,19.58,19.58,7600.0,15.1618,15.1618,15.1463,15.1463,7600.0
2013-07-29 13:30:00,19.58,19.6,19.58,19.6,20800.0,15.1463,15.1618,15.1463,15.1618,20800.0
2013-07-29 13:35:00,19.6,19.61,19.58,19.6,30000.0,15.1618,15.1695,15.1463,15.1618,30000.0
2013-07-29 13:40:00,19.59,19.61,19.59,19.59,20600.0,15.154,15.1695,15.154,15.154,20600.0
2013-07-29 13:45:00,19.59,19.61,19.58,19.59,20400.0,15.154,15.1695,15.1463,15.154,20400.0
2013-07-29 13:50:00,19.59,19.61,19.58,19.61,17200.0,15.154,15.1695,15.1463,15.1695,17200.0
2013-07-29 13:55:00,19.61,19.61,19.6,19.6,31800.0,15.1695,15.1695,15.1618,15.1618,31800.0
2013-07-29 14:00:00,19.6,19.63,19.6,19.63,16000.0,15.1618,15.185,15.1618,15.185,16000.0
2013-07-29 14:05:00,19.64,19.64,19.61,19.63,43600.0,15.1927,15.1927,15.1695,15.185,43600.0
2013-07-29 14:10:00,19.63,19.66,19.63,19.64,52200.0,15.185,15.2082,15.185,15.1927,52200.0
2013-07-29 14:15:00,19.63,19.64,19.62,19.62,19600.0,15.185,15.1927,15.1772,15.1772,19600.0
2013-07-29 14:20:00,19.61,19.63,19.6,19.63,34000.0,15.1695,15.185,15.1618,15.185,34000.0
2013-07-29 14:25:00,19.63,19.64,19.63,19.63,43400.0,15.185,15.1927,15.185,15.185,43400.0
2013-07-29 14:30:00,19.63,19.65,19.63,19.64,23600.0,15.185,15.2004,15.185,15.1927,23600.0
2013-07-29 14:35:00,19.63,19.63,19.61,19.61,26600.0,15.185,15.185,15.1695,15.1695,26600.0
2013-07-29 14:40:00,19.61,19.64,19.61,19.63,44400.0,15.1695,15.1927,15.1695,15.185,44400.0
2013-07-29 14:45:00,19.63,19.63,19.61,19.63,43800.0,15.185,15.185,15.1695,15.185,43800.0
2013-07-29 14:50:00,19.63,19.63,19.61,19.61,23800.0,15.185,15.185,15.1695,15.1695,23800.0
2013-07-29 14:55:00,19.61,19.61,19.61,19.61,23800.0,15.1695,15.1695,15.1695,15.1695,23800.0
2013-07-29 15:00:00,19.61,19.64,19.61,19.63,42400.0,15.1695,15.1927,15.1695,15.185,42400.0
2013-07-29 15:05:00,19.63,19.65,19.63,19.65,30400.0,15.185,15.2004,15.185,15.2004,30400.0
2013-07-29 15:10:00,19.65,19.65,19.62,19.62,56400.0,15.2004,15.2004,15.1772,15.1772,56400.0
2013-07-29 15:15:00,19.63,19.64,19.61,19.61,71400.0,15.185,15.1927,15.1695,15.1695,71400.0
2013-07-29 15:20:00,19.61,19.63,19.61,19.63,44000.0,15.1695,15.185,15.1695,15.185,44000.0
2013-07-29 15:25:00,19.64,19.65,19.61,19.61,38800.0,15.1927,15.2004,15.1695,15.1695,38800.0
2013-07-29 15:30:00,19.62,19.65,19.61,19.63,71600.0,15.1772,15.2004,15.1695,15.185,71600.0
2013-07-29 15:35:00,19.63,19.64,19.61,19.64,36600.0,15.185,15.1927,15.1695,15.1927,36600.0
2013-07-29 15:40:00,19.64,19.64,19.61,19.62,117400.0,15.1927,15.1927,15.1695,15.1772,117400.0
2013-07-29 15:45:00,19.62,19.64,19.61,19.61,64800.0,15.1772,15.1927,15.1695,15.1695,64800.0
2013-07-29 15:50:00,19.61,19.61,19.6,19.6,113800.0,15.1695,15.1695,15.1618,15.1618,113800.0
2013-07-29 15:55:00,19.6,19.61,19.59,19.6,196000.0,15.1618,15.1695,15.154,15.1618,196000.0
2013-07-30 09:30:00,19.66,19.72,19.64,19.66,42400.0,15.2082,15.2546,15.1927,15.2082,42400.0
2013-07-30 09:35:00,19.64,19.68,19.64,19.66,47600.0,15.1927,15.2237,15.1927,15.2082,47600.0
2013-07-30 09:40:00,19.67,19.68,19.6,19.61,34000.0,15.2159,15.2237,15.1618,15.1695,34000.0
2013-07-30 09:45:00,19.61,19.66,19.61,19.63,40800.0,15.1695,15.2082,15.1695,15.185,40800.0
2013-07-30 09:50:00,19.64,19.64,19.59,19.61,124400.0,15.1927,15.1927,15.154,15.1695,124400.0
2013-07-30 09:55:00,19.61,19.66,19.61,19.64,38000.0,15.1695,15.2082,15.1695,15.1927,38000.0
2013-07-30 10:00:00,19.65,19.66,19.64,19.65,35400.0,15.2004,15.2082,15.1927,15.2004,35400.0
2013-07-30 10:05:00,19.65,19.66,19.64,19.65,40400.0,15.2004,15.2082,15.1927,15.2004,40400.0
2013-07-30 10:10:00,19.65,19.65,19.62,19.64,62800.0,15.2004,15.2004,15.1772,15.1927,62800.0
2013-07-30 10:15:00,19.64,19.65,19.64,19.64,291200.0,15.1927,15.2004,15.1927,15.1927,291200.0
2013-07-30 10:20:00,19.64,19.67,19.64,19.66,132800.0,15.1927,15.2159,15.1927,15.2082,132800.0
2013-07-30 10:25:00,19.67,19.67,19.65,19.66,54600.0,15.2159,15.2159,15.2004,15.2082,54600.0
2013-07-30 10:30:00,19.66,19.66,19.63,19.63,66000.0,15.2082,15.2082,15.185,15.185,66000.0
2013-07-30 10:35:00,19.63,19.67,19.63,19.67,60000.0,15.185,15.2159,15.185,15.2159,60000.0
2013-07-30 10:40:00,19.67,19.68,19.63,19.63,66800.0,15.2159,15.2237,15.185,15.185,66800.0
2013-07-30 10:45:00,19.63,19.64,19.63,19.64,35600.0,15.185,15.1927,15.185,15.1927,35600.0
2013-07-30 10:50:00,19.64,19.64,19.63,19.63,149200.0,15.1927,15.1927,15.185,15.185,149200.0
2013-07-30 10:55:00,19.62,19.63,19.59,19.6,62200.0,15.1772,15.185,15.154,15.1618,62200.0
2013-07-30 11:00:00,19.6,19.61,19.59,19.61,35400.0,15.1618,15.1695,15.154,15.1695,35400.0
2013-07-30 11:05:00,19.61,19.61,19.58,19.6,38400.0,15.1695,15.1695,15.1463,15.1618,38400.0
2013-07-30 11:10:00,19.6,19.61,19.6,19.6,34600.0,15.1618,15.1695,15.1618,15.1618,34600.0
2013-07-30 11:15:00,19.6,19.61,19.6,19.6,132600.0,15.1618,15.1695,15.1618,15.1618,132600.0
2013-07-30 11:20:00,19.61,19.62,19.6,19.62,40600.0,15.1695,15.1772,15.1618,15.1772,40600.0
2013-07-30 11:25:00,19.63,19.63,19.61,19.62,49800.0,15.185,15.185,15.1695,15.1772,49800.0
2013-07-30 11:30:00,19.62,19.64,19.61,19.63,44800.0,15.1772,15.1927,15.1695,15.185,44800.0
2013-07-30 11:35:00,19.63,19.65,19.63,19.64,40600.0,15.185,15.2004,15.185,15.1927,40600.0
2013-07-30 11:40:00,19.64,19.65,19.63,19.63,81200.0,15.1927,15.2004,15.185,15.185,81200.0
2013-07-30 11:45:00,19.63,19.64,19.62,19.63,87000.0,15.185,15.1927,15.1772,15.185,87000.0
2013-07-30 11:50:00,19.64,19.64,19.62,19.62,14600.0,15.1927,15.1927,15.1772,15.1772,14600.0
2013-07-30 11:55:00,19.62,19.65,19.62,19.65,39800.0,15.1772,15.2004,15.1772,15.2004,39800.0
2013-07-30 12:00:00,19.65,19.66,19.64,19.65,13400.0,15.2004,15.2082,15.1927,15.2004,13400.0
2013-07-30 12:05:00,19.65,19.66,19.63,19.63,44000.0,15.2004,15.2082,15.185,15.185,44000.0
2013-07-30 12:10:00,19.63,19.63,19.61,19.61,34800.0,15.185,15.185,15.1695,15.1695,34800.0
2013-07-30 12:15:00,19.61,19.61,19.6,19.61,15600.0,15.1695,15.1695,15.1618,15.1695,15600.0
2013-07-30 12:20:00,19.61,19.63,19.61,19.61,31400.0,15.1695,15.185,15.1695,15.1695,31400.0
2013-07-30 12:25:00,19.61,19.61,19.59,19.61,21000.0,15.1695,15.1695,15.154,15.1695,21000.0
2013-07-30 12:30:00,19.61,19.62,19.6,19.61,35800.0,15.1695,15.1772,15.1618,15.1695,35800.0
2013-07-30 12:35:00,19.6,19.61,19.6,19.61,10400.0,15.1618,15.1695,15.1618,15.1695,10400.0
2013-07-30 12:40:00,19.61,19.65,19.61,19.65,17800.0,15.1695,15.2004,15.1695,15.2004,17800.0
2013-07-30 12:45:00,19.65,19.66,19.65,19.65,23800.0,15.2004,15.2082,15.2004,15.2004,23800.0
2013-07-30 12:50:00,19.65,19.65,19.64,19.65,29800.0,15.2004,15.2004,15.1927,15.2004,29800.0
2013-07-30 12:55:00,19.66,19.67,19.65,19.66,32200.0,15.2082,15.2159,15.2004,15.2082,32200.0
2013-07-30 13:00:00,19.66,19.66,19.65,19.65,21800.0,15.2082,15.2082,15.2004,15.2004,21800.0
2013-07-30 13:05:00,19.65,19.66,19.64,19.65,18400.0,15.2004,15.2082,15.1927,15.2004,18400.0
2013-07-30 13:10:00,19.65,19.65,19.64,19.65,18000.0,15.2004,15.2004,15.1927,15.2004,18000.0
2013-07-30 13:15:00,19.65,19.65,19.61,19.63,13200.0,15.2004,15.2004,15.1695,15.185,13200.0
2013-07-30 13:20:00,19.62,19.63,19.6,19.6,10200.0,15.1772,15.185,15.1618,15.1618,10200.0
2013-07-30 13:25:00,19.6,19.61,19.58,19.58,37200.0,15.1618,15.1695,15.1463,15.1463,37200.0
2013-07-30 13:30:00,19.58,19.6,19.58,19.6,56600.0,15.1463,15.1618,15.1463,15.1618,56600.0
2013-07-30 13:35:00,19.61,19.62,19.6,19.61,24800.0,15.1695,15.1772,15.1618,15.1695,24800.0
2013-07-30 13:40:00,19.61,19.61,19.58,19.59,21600.0,15.1695,15.1695,15.1463,15.154,21600.0
2013-07-30 13:45:00,19.59,19.61,19.58,19.61,19000.0,15.154,15.1695,15.1463,15.1695,19000.0
2013-07-30 13:50:00,19.61,19.61,19.58,19.59,38800.0,15.1695,15.1695,15.1463,15.154,38800.0
2013-07-30 13:55:00,19.59,19.59,19.58,19.58,26400.0,15.154,15.154,15.1463,15.1463,26400.0
2013-07-30 14:00:00,19.59,19.61,19.58,19.61,50600.0,15.154,15.1695,15.1463,15.1695,50600.0
2013-07-30 14:05:00,19.61,19.61,19.6,19.61,25000.0,15.1695,15.1695,15.1618,15.1695,25000.0
2013-07-30 14:10:00,19.61,19.61,19.58,19.59,103400.0,15.1695,15.1695,15.1463,15.154,103400.0
2013-07-30 14:15:00,19.59,19.59,19.58,19.58,35200.0,15.154,15.154,15.1463,15.1463,35200.0
2013-07-30 14:20:00,19.58,19.59,19.58,19.58,43000.0,15.1463,15.154,15.1463,15.1463,43000.0
2013-07-30 14:25:00,19.58,19.6,19.58,19.6,22400.0,15.1463,15.1618,15.1463,15.1618,22400.0
2013-07-30 14:30:00,19.6,19.61,19.6,19.6,32000.0,15.1618,15.1695,15.1618,15.1618,32000.0
2013-07-30 14:35:00,19.6,19.61,19.6,19.61,35400.0,15.1618,15.1695,15.1618,15.1695,35400.0
2013-07-30 14:40:00,19.61,19.61,19.58,19.58,80400.0,15.1695,15.1695,15.1463,15.1463,80400.0
2013-07-30 14:45:00,19.58,19.59,19.57,19.59,93400.0,15.1463,15.154,15.1386,15.154,93400.0
2013-07-30 14:50:00,19.59,19.61,19.59,19.61,47400.0,15.154,15.1695,15.154,15.1695,47400.0
2013-07-30 14:55:00,19.61,19.61,19.6,19.6,23800.0,15.1695,15.1695,15.1618,15.1618,23800.0
2013-07-30 15:00:00,19.6,19.61,19.59,19.61,34400.0,15.1618,15.1695,15.154,15.1695,34400.0
2013-07-30 15:05:00,19.61,19.63,19.61,19.63,29000.0,15.1695,15.185,15.1695,15.185,29000.0
2013-07-30 15:10:00,19.63,19.66,19.63,19.66,24600.0,15.185,15.2082,15.185,15.2082,24600.0
2013-07-30 15:15:00,19.66,19.66,19.65,19.66,16800.0,15.2082,15.2082,15.2004,15.2082,16800.0
2013-07-30 15:20:00,19.66,19.66,19.65,19.65,41800.0,15.2082,15.2082,15.2004,15.2004,41800.0
2013-07-30 15:25:00,19.65,19.66,19.63,19.63,64600.0,15.2004,15.2082,15.185,15.185,64600.0
2013-07-30 15:30:00,19.63,19.64,19.62,19.63,36200.0,15.185,15.1927,15.1772,15.185,36200.0
2013-07-30 15:35:00,19.64,19.64,19.62,19.63,63600.0,15.1927,15.1927,15.1772,15.185,63600.0
2013-07-30 15:40:00,19.62,19.64,19.62,19.62,84000.0,15.1772,15.1927,15.1772,15.1772,84000.0
2013-07-30 15:45:00,19.62,19.63,19.61,19.61,97200.0,15.1772,15.185,15.1695,15.1695,97200.0
2013-07-30 15:50:00,19.61,19.61,19.59,19.6,184200.0,15.1695,15.1695,15.154,15.1618,184200.0
2013-07-30 15:55:00,19.6,19.63,19.6,19.62,180200.0,15.1618,15.185,15.1618,15.1772,180200.0
2013-07-31 09:30:00,19.68,19.75,19.61,19.66,94800.0,15.2237,15.2778,15.1695,15.2082,94800.0
2013-07-31 09:35:00,19.67,19.78,19.66,19.73,89200.0,15.2159,15.301,15.2082,15.2623,89200.0
2013-07-31 09:40:00,19.72,19.74,19.7,19.72,57400.0,15.2546,15.2701,15.2391,15.2546,57400.0
2013-07-31 09:45:00,19.72,19.74,19.7,19.71,160000.0,15.2546,15.2701,15.2391,15.2469,160000.0
2013-07-31 09:50:00,19.71,19.71,19.63,19.64,88000.0,15.2469,15.2469,15.185,15.1927,88000.0
2013-07-31 09:55:00,19.64,19.7,19.64,19.7,37400.0,15.1927,15.2391,15.1927,15.2391,37400.0
2013-07-31 10:00:00,19.7,19.71,19.64,19.65,81000.0,15.2391,15.2469,15.1927,15.2004,81000.0
2013-07-31 10:05:00,19.64,19.67,19.61,19.66,55600.0,15.1927,15.2159,15.1695,15.2082,55600.0
2013-07-31 10:10:00,19.67,19.68,19.62,19.67,49600.0,15.2159,15.2237,15.1772,15.2159,49600.0
2013-07-31 10:15:00,19.67,19.68,19.65,19.66,144800.0,15.2159,15.2237,15.2004,15.2082,144800.0
2013-07-31 10:20:00,19.66,19.68,19.65,19.68,68000.0,15.2082,15.2237,15.2004,15.2237,68000.0
2013-07-31 10:25:00,19.68,19.71,19.67,19.68,180400.0,15.2237,15.2469,15.2159,15.2237,180400.0
2013-07-31 10:30:00,19.68,19.73,19.68,19.72,112400.0,15.2237,15.2623,15.2237,15.2546,112400.0
2013-07-31 10:35:00,19.72,19.78,19.72,19.77,68000.0,15.2546,15.301,15.2546,15.2933,68000.0
2013-07-31 10:40:00,19.77,19.79,19.77,19.78,78400.0,15.2933,15.3087,15.2933,15.301,78400.0
2013-07-31 10:45:00,19.78,19.84,19.78,19.83,72200.0,15.301,15.3474,15.301,15.3397,72200.0
2013-07-31 10:50:00,19.83,19.86,19.83,19.84,111200.0,15.3397,15.3629,15.3397,15.3474,111200.0
2013-07-31 10:55:00,19.83,19.85,19.82,19.83,81400.0,15.3397,15.3552,15.3319,15.3397,81400.0
2013-07-31 11:00:00,19.84,19.86,19.82,19.84,99800.0,15.3474,15.3629,15.3319,15.3474,99800.0
2013-07-31 11:05:00,19.84,19.86,19.83,19.86,56000.0,15.3474,15.3629,15.3397,15.3629,56000.0
2013-07-31 11:10:00,19.86,19.86,19.8,19.8,38600.0,15.3629,15.3629,15.3165,15.3165,38600.0
2013-07-31 11:15:00,19.8,19.86,19.8,19.86,40800.0,15.3165,15.3629,15.3165,15.3629,40800.0
2013-07-31 11:20:00,19.85,19.86,19.82,19.82,40200.0,15.3552,15.3629,15.3319,15.3319,40200.0
2013-07-31 11:25:00,19.82,19.82,19.78,19.78,16200.0,15.3319,15.3319,15.301,15.301,16200.0
2013-07-31 11:30:00,19.78,19.81,19.76,19.81,18800.0,15.301,15.3242,15.2855,15.3242,18800.0
2013-07-31 11:35:00,19.82,19.85,19.8,19.82,63000.0,15.3319,15.3552,15.3165,15.3319,63000.0
2013-07-31 11:40:00,19.81,19.82,19.81,19.82,11000.0,15.3242,15.3319,15.3242,15.3319,11000.0
2013-07-31 11:45:00,19.82,19.86,19.81,19.82,89800.0,15.3319,15.3629,15.3242,15.3319,89800.0
2013-07-31 11:50:00,19.82,19.84,19.79,19.82,81400.0,15.3319,15.3474,15.3087,15.3319,81400.0
2013-07-31 11:55:00,19.81,19.82,19.8,19.81,42200.0,15.3242,15.3319,15.3165,15.3242,42200.0
2013-07-31 12:00:00,19.8,19.8,19.78,19.79,25400.0,15.3165,15.3165,15.301,15.3087,25400.0
2013-07-31 12:05:00,19.79,19.8,19.79,19.8,4600.0,15.3087,15.3165,15.3087,15.3165,4600.0
2013-07-31 12:10:00,19.8,19.82,19.8,19.8,32800.0,15.3165,15.3319,15.3165,15.3165,32800.0
2013-07-31 12:15:00,19.8,19.83,19.8,19.83,14400.0,15.3165,15.3397,15.3165,15.3397,14400.0
2013-07-31 12:20:00,19.83,19.85,19.81,19.82,61600.0,15.3397,15.3552,15.3242,15.3319,61600.0
2013-07-31 12:25:00,19.82,19.82,19.8,19.82,15400.0,15.3319,15.3319,15.3165,15.3319,15400.0
2013-07-31 12:30:00,19.82,19.82,19.8,19.8,13400.0,15.3319,15.3319,15.3165,15.3165,13400.0
2013-07-31 12:35:00,19.81,19.81,19.75,19.76,33800.0,15.3242,15.3242,15.2778,15.2855,33800.0
2013-07-31 12:40:00,19.75,19.77,19.75,19.75,25600.0,15.2778,15.2933,15.2778,15.2778,25600.0
2013-07-31 12:45:00,19.75,19.78,19.75,19.78,17000.0,15.2778,15.301,15.2778,15.301,17000.0
2013-07-31 12:50:00,19.79,19.82,19.79,19.81,80000.0,15.3087,15.3319,15.3087,15.3242,80000.0
2013-07-31 12:55:00,19.81,19.81,19.78,19.78,12200.0,15.3242,15.3242,15.301,15.301,12200.0
2013-07-31 13:00:00,19.78,19.8,19.78,19.79,25200.0,15.301,15.3165,15.301,15.3087,25200.0
2013-07-31 13:05:00,19.79,19.79,19.74,19.74,48000.0,15.3087,15.3087,15.2701,15.2701,48000.0
2013-07-31 13:10:00,19.74,19.77,19.74,19.75,64800.0,15.2701,15.2933,15.2701,15.2778,64800.0
2013-07-31 13:15:00,19.75,19.77,19.75,19.77,24600.0,15.2778,15.2933,15.2778,15.2933,24600.0
2013-07-31 13:20:00,19.77,19.81,19.77,19.8,22400.0,15.2933,15.3242,15.2933,15.3165,22400.0
2013-07-31 13:25:00,19.8,19.82,19.8,19.82,18000.0,15.3165,15.3319,15.3165,15.3319,18000.0
2013-07-31 13:30:00,19.81,19.83,19.81,19.83,24800.0,15.3242,15.3397,15.3242,15.3397,24800.0
2013-07-31 13:35:00,19.82,19.83,19.81,19.81,14800.0,15.3319,15.3397,15.3242,15.3242,14800.0
2013-07-31 13:40:00,19.81,19.83,19.81,19.82,34800.0,15.3242,15.3397,15.3242,15.3319,34800.0
2013-07-31 13:45:00,19.82,19.83,19.82,19.82,8800.0,15.3319,15.3397,15.3319,15.3319,8800.0
2013-07-31 13:50:00,19.83,19.83,19.82,19.83,10000.0,15.3397,15.3397,15.3319,15.3397,10000.0
2013-07-31 13:55:00,19.82,19.83,19.75,19.8,100200.0,15.3319,15.3397,15.2778,15.3165,100200.0
2013-07-31 14:00:00,19.79,19.86,19.77,19.85,91800.0,15.3087,15.3629,15.2933,15.3552,91800.0
2013-07-31 14:05:00,19.86,19.88,19.82,19.85,81800.0,15.3629,15.3784,15.3319,15.3552,81800.0
2013-07-31 14:10:00,19.84,19.85,19.81,19.82,54800.0,15.3474,15.3552,15.3242,15.3319,54800.0
2013-07-31 14:15:00,19.82,19.82,19.74,19.77,91000.0,15.3319,15.3319,15.2701,15.2933,91000.0
2013-07-31 14:20:00,19.77,19.8,19.75,19.78,69400.0,15.2933,15.3165,15.2778,15.301,69400.0
2013-07-31 14:25:00,19.78,19.81,19.78,19.79,34000.0,15.301,15.3242,15.301,15.3087,34000.0
2013-07-31 14:30:00,19.79,19.83,19.79,19.81,88200.0,15.3087,15.3397,15.3087,15.3242,88200.0
2013-07-31 14:35:00,19.81,19.84,19.78,19.83,77000.0,15.3242,15.3474,15.301,15.3397,77000.0
2013-07-31 14:40:00,19.84,19.84,19.82,19.84,53000.0,15.3474,15.3474,15.3319,15.3474,53000.0
2013-07-31 14:45:00,19.84,19.86,19.84,19.86,45200.0,15.3474,15.3629,15.3474,15.3629,45200.0
2013-07-31 14:50:00,19.86,19.88,19.86,19.88,51800.0,15.3629,15.3784,15.3629,15.3784,51800.0
2013-07-31 14:55:00,19.88,19.88,19.83,19.87,117000.0,15.3784,15.3784,15.3397,15.3706,117000.0
2013-07-31 15:00:00,19.87,19.9,19.86,19.9,77000.0,15.3706,15.3938,15.3629,15.3938,77000.0
2013-07-31 15:05:00,19.9,19.92,19.87,19.87,62400.0,15.3938,15.4093,15.3706,15.3706,62400.0
2013-07-31 15:10:00,19.88,19.9,19.85,19.9,122200.0,15.3784,15.3938,15.3552,15.3938,122200.0
2013-07-31 15:15:00,19.9,19.92,19.89,19.91,115800.0,15.3938,15.4093,15.3861,15.4016,115800.0
2013-07-31 15:20:00,19.91,19.94,19.89,19.89,141800.0,15.4016,15.4248,15.3861,15.3861,141800.0
2013-07-31 15:25:00,19.89,19.89,19.86,19.88,65200.0,15.3861,15.3861,15.3629,15.3784,65200.0
2013-07-31 15:30:00,19.88,19.91,19.86,19.91,188000.0,15.3784,15.4016,15.3629,15.4016,188000.0
2013-07-31 15:35:00,19.9,19.93,19.9,19.93,79200.0,15.3938,15.417,15.3938,15.417,79200.0
2013-07-31 15:40:00,19.93,19.93,19.89,19.91,188400.0,15.417,15.417,15.3861,15.4016,188400.0
2013-07-31 15:45:00,19.91,19.92,19.88,19.88,142400.0,15.4016,15.4093,15.3784,15.3784,142400.0
2013-07-31 15:50:00,19.88,19.88,19.84,19.86,209200.0,15.3784,15.3784,15.3474,15.3629,209200.0
2013-07-31 15:55:00,19.86,19.89,19.84,19.88,323400.0,15.3629,15.3861,15.3474,15.3784,323400.0
2013-08-01 09:30:00,20.5,20.55,20.31,20.31,262800.0,15.858,15.8966,15.711,15.711,262800.0
2013-08-01 09:35:00,20.35,20.44,20.33,20.44,106400.0,15.7419,15.8116,15.7265,15.8116,106400.0
2013-08-01 09:40:00,20.44,20.48,20.42,20.47,260400.0,15.8116,15.8425,15.7961,15.8348,260400.0
2013-08-01 09:45:00,20.46,20.55,20.46,20.47,243800.0,15.827,15.8966,15.827,15.8348,243800.0
2013-08-01 09:50:00,20.48,20.53,20.47,20.51,156400.0,15.8425,15.8812,15.8348,15.8657,156400.0
2013-08-01 09:55:00,20.52,20.6,20.52,20.56,229800.0,15.8734,15.9353,15.8734,15.9044,229800.0
2013-08-01 10:00:00,20.55,20.57,20.45,20.49,161800.0,15.8966,15.9121,15.8193,15.8502,161800.0
2013-08-01 10:05:00,20.49,20.5,20.42,20.5,146800.0,15.8502,15.858,15.7961,15.858,146800.0
2013-08-01 10:10:00,20.5,20.54,20.43,20.52,89600.0,15.858,15.8889,15.8038,15.8734,89600.0
2013-08-01 10:15:00,20.53,20.53,20.5,20.51,47400.0,15.8812,15.8812,15.858,15.8657,47400.0
2013-08-01 10:20:00,20.5,20.53,20.48,20.5,61400.0,15.858,15.8812,15.8425,15.858,61400.0
2013-08-01 10:25:00,20.5,20.52,20.46,20.47,89200.0,15.858,15.8734,15.827,15.8348,89200.0
2013-08-01 10:30:00,20.47,20.47,20.36,20.44,87600.0,15.8348,15.8348,15.7497,15.8116,87600.0
2013-08-01 10:35:00,20.45,20.49,20.45,20.47,51400.0,15.8193,15.8502,15.8193,15.8348,51400.0
2013-08-01 10:40:00,20.46,20.51,20.46,20.5,71400.0,15.827,15.8657,15.827,15.858,71400.0
2013-08-01 10:45:00,20.5,20.5,20.41,20.43,88800.0,15.858,15.858,15.7883,15.8038,88800.0
2013-08-01 10:50:00,20.43,20.45,20.42,20.45,48800.0,15.8038,15.8193,15.7961,15.8193,48800.0
2013-08-01 10:55:00,20.45,20.48,20.43,20.48,90600.0,15.8193,15.8425,15.8038,15.8425,90600.0
2013-08-01 11:00:00,20.47,20.53,20.47,20.53,93200.0,15.8348,15.8812,15.8348,15.8812,93200.0
2013-08-01 11:05:00,20.53,20.53,20.49,20.5,94600.0,15.8812,15.8812,15.8502,15.858,94600.0
2013-08-01 11:10:00,20.5,20.5,20.45,20.46,73000.0,15.858,15.858,15.8193,15.827,73000.0
2013-08-01 11:15:00,20.46,20.49,20.45,20.49,87400.0,15.827,15.8502,15.8193,15.8502,87400.0
2013-08-01 11:20:00,20.49,20.5,20.49,20.5,55800.0,15.8502,15.858,15.8502,15.858,55800.0
2013-08-01 11:25:00,20.5,20.5,20.5,20.5,67200.0,15.858,15.858,15.858,15.858,67200.0
2013-08-01 11:30:00,20.5,20.52,20.49,20.5,58800.0,15.858,15.8734,15.8502,15.858,58800.0
2013-08-01 11:35:00,20.51,20.53,20.51,20.53,27600.0,15.8657,15.8812,15.8657,15.8812,27600.0
2013-08-01 11:40:00,20.53,20.53,20.5,20.52,32800.0,15.8812,15.8812,15.858,15.8734,32800.0
2013-08-01 11:45:00,20.52,20.55,20.52,20.54,30200.0,15.8734,15.8966,15.8734,15.8889,30200.0
2013-08-01 11:50:00,20.54,20.55,20.49,20.51,87200.0,15.8889,15.8966,15.8502,15.8657,87200.0
2013-08-01 11:55:00,20.51,20.51,20.47,20.48,59000.0,15.8657,15.8657,15.8348,15.8425,59000.0
2013-08-01 12:00:00,20.49,20.52,20.49,20.52,10800.0,15.8502,15.8734,15.8502,15.8734,10800.0
2013-08-01 12:05:00,20.51,20.51,20.48,20.51,28800.0,15.8657,15.8657,15.8425,15.8657,28800.0
2013-08-01 12:10:00,20.51,20.51,20.5,20.51,18600.0,15.8657,15.8657,15.858,15.8657,18600.0
2013-08-01 12:15:00,20.52,20.54,20.52,20.54,31200.0,15.8734,15.8889,15.8734,15.8889,31200.0
2013-08-01 12:20:00,20.54,20.56,20.54,20.55,16400.0,15.8889,15.9044,15.8889,15.8966,16400.0
2013-08-01 12:25:00,20.55,20.56,20.54,20.56,31800.0,15.8966,15.9044,15.8889,15.9044,31800.0
2013-08-01 12:30:00,20.56,20.58,20.56,20.57,61800.0,15.9044,15.9199,15.9044,15.9121,61800.0
2013-08-01 12:35:00,20.57,20.58,20.57,20.58,29200.0,15.9121,15.9199,15.9121,15.9199,29200.0
2013-08-01 12:40:00,20.58,20.6,20.58,20.59,43600.0,15.9199,15.9353,15.9199,15.9276,43600.0
2013-08-01 12:45:00,20.58,20.59,20.58,20.59,27400.0,15.9199,15.9276,15.9199,15.9276,27400.0
2013-08-01 12:50:00,20.58,20.58,20.56,20.56,24000.0,15.9199,15.9199,15.9044,15.9044,24000.0
2013-08-01 12:55:00,20.57,20.57,20.56,20.57,17600.0,15.9121,15.9121,15.9044,15.9121,17600.0
2013-08-01 13:00:00,20.57,20.58,20.57,20.58,40000.0,15.9121,15.9199,15.9121,15.9199,40000.0
2013-08-01 13:05:00,20.58,20.59,20.57,20.59,39400.0,15.9199,15.9276,15.9121,15.9276,39400.0
2013-08-01 13:10:00,20.59,20.63,20.59,20.61,67600.0,15.9276,15.9585,15.9276,15.9431,67600.0
2013-08-01 13:15:00,20.61,20.65,20.61,20.64,80800.0,15.9431,15.974,15.9431,15.9663,80800.0
2013-08-01 13:20:00,20.64,20.64,20.59,20.61,23200.0,15.9663,15.9663,15.9276,15.9431,23200.0
2013-08-01 13:25:00,20.61,20.62,20.61,20.61,31200.0,15.9431,15.9508,15.9431,15.9431,31200.0
2013-08-01 13:30:00,20.61,20.66,20.61,20.66,45400.0,15.9431,15.9817,15.9431,15.9817,45400.0
2013-08-01 13:35:00,20.66,20.66,20.63,20.66,66400.0,15.9817,15.9817,15.9585,15.9817,66400.0
2013-08-01 13:40:00,20.66,20.66,20.63,20.63,18800.0,15.9817,15.9817,15.9585,15.9585,18800.0
2013-08-01 13:45:00,20.64,20.65,20.61,20.64,41200.0,15.9663,15.974,15.9431,15.9663,41200.0
2013-08-01 13:50:00,20.65,20.66,20.64,20.65,21000.0,15.974,15.9817,15.9663,15.974,21000.0
2013-08-01 13:55:00,20.65,20.67,20.65,20.66,28800.0,15.974,15.9895,15.974,15.9817,28800.0
2013-08-01 14:00:00,20.67,20.68,20.65,20.66,42600.0,15.9895,15.9972,15.974,15.9817,42600.0
2013-08-01 14:05:00,20.66,20.7,20.65,20.7,100400.0,15.9817,16.0127,15.974,16.0127,100400.0
2013-08-01 14:10:00,20.7,20.71,20.7,20.71,83400.0,16.0127,16.0204,16.0127,16.0204,83400.0
2013-08-01 14:15:00,20.71,20.72,20.7,20.72,69200.0,16.0204,16.0282,16.0127,16.0282,69200.0
2013-08-01 14:20:00,20.71,20.75,20.71,20.74,96800.0,16.0204,16.0514,16.0204,16.0436,96800.0
2013-08-01 14:25:00,20.74,20.75,20.73,20.75,82400.0,16.0436,16.0514,16.0359,16.0514,82400.0
2013-08-01 14:30:00,20.75,20.77,20.75,20.76,86600.0,16.0514,16.0668,16.0514,16.0591,86600.0
2013-08-01 14:35:00,20.75,20.76,20.75,20.75,20400.0,16.0514,16.0591,16.0514,16.0514,20400.0
2013-08-01 14:40:00,20.75,20.76,20.74,20.74,45800.0,16.0514,16.0591,16.0436,16.0436,45800.0
2013-08-01 14:45:00,20.74,20.75,20.73,20.75,93000.0,16.0436,16.0514,16.0359,16.0514,93000.0
2013-08-01 14:50:00,20.75,20.82,20.75,20.81,160000.0,16.0514,16.1055,16.0514,16.0978,160000.0
2013-08-01 14:55:00,20.81,20.84,20.79,20.81,57200.0,16.0978,16.121,16.0823,16.0978,57200.0
2013-08-01 15:00:00,20.81,20.81,20.77,20.77,34400.0,16.0978,16.0978,16.0668,16.0668,34400.0
2013-08-01 15:05:00,20.77,20.78,20.75,20.78,43800.0,16.0668,16.0746,16.0514,16.0746,43800.0
2013-08-01 15:10:00,20.78,20.79,20.77,20.77,21600.0,16.0746,16.0823,16.0668,16.0668,21600.0
2013-08-01 15:15:00,20.77,20.78,20.75,20.77,63000.0,16.0668,16.0746,16.0514,16.0668,63000.0
2013-08-01 15:20:00,20.77,20.78,20.75,20.77,104600.0,16.0668,16.0746,16.0514,16.0668,104600.0
2013-08-01 15:25:00,20.77,20.8,20.77,20.79,193600.0,16.0668,16.09,16.0668,16.0823,193600.0
2013-08-01 15:30:00,20.8,20.83,20.79,20.83,343800.0,16.09,16.1132,16.0823,16.1132,343800.0
2013-08-01 15:35:00,20.83,20.87,20.83,20.87,64200.0,16.1132,16.1442,16.1132,16.1442,64200.0
2013-08-01 15:40:00,20.86,20.87,20.82,20.84,152800.0,16.1365,16.1442,16.1055,16.121,152800.0
2013-08-01 15:45:00,20.83,20.84,20.82,20.82,127000.0,16.1132,16.121,16.1055,16.1055,127000.0
2013-08-01 15:50:00,20.83,20.83,20.82,20.83,174200.0,16.1132,16.1132,16.1055,16.1132,174200.0
2013-08-01 15:55:00,20.83,20.89,20.82,20.85,685200.0,16.1132,16.1597,16.1055,16.1287,685200.0
2013-08-02 09:30:00,20.61,20.67,20.58,20.64,161800.0,15.9431,15.9895,15.9199,15.9663,161800.0
2013-08-02 09:35:00,20.64,20.65,20.57,20.59,63600.0,15.9663,15.974,15.9121,15.9276,63600.0
2013-08-02 09:40:00,20.59,20.62,20.58,20.59,55400.0,15.9276,15.9508,15.9199,15.9276,55400.0
2013-08-02 09:45:00,20.59,20.6,20.52,20.56,167600.0,15.9276,15.9353,15.8734,15.9044,167600.0
2013-08-02 09:50:00,20.55,20.59,20.53,20.58,79800.0,15.8966,15.9276,15.8812,15.9199,79800.0
2013-08-02 09:55:00,20.59,20.61,20.58,20.61,52600.0,15.9276,15.9431,15.9199,15.9431,52600.0
2013-08-02 10:00:00,20.61,20.61,20.58,20.61,100000.0,15.9431,15.9431,15.9199,15.9431,100000.0
2013-08-02 10:05:00,20.61,20.61,20.6,20.61,72200.0,15.9431,15.9431,15.9353,15.9431,72200.0
2013-08-02 10:10:00,20.61,20.62,20.6,20.61,61800.0,15.9431,15.9508,15.9353,15.9431,61800.0
2013-08-02 10:15:00,20.61,20.65,20.61,20.64,100000.0,15.9431,15.974,15.9431,15.9663,100000.0
2013-08-02 10:20:00,20.65,20.65,20.62,20.63,55600.0,15.974,15.974,15.9508,15.9585,55600.0
2013-08-02 10:25:00,20.62,20.65,20.61,20.64,56200.0,15.9508,15.974,15.9431,15.9663,56200.0
2013-08-02 10:30:00,20.64,20.67,20.64,20.67,167200.0,15.9663,15.9895,15.9663,15.9895,167200.0
2013-08-02 10:35:00,20.67,20.67,20.62,20.62,60000.0,15.9895,15.9895,15.9508,15.9508,60000.0
2013-08-02 10:40:00,20.62,20.65,20.61,20.65,29000.0,15.9508,15.974,15.9431,15.974,29000.0
2013-08-02 10:45:00,20.65,20.65,20.6,20.61,58400.0,15.974,15.974,15.9353,15.9431,58400.0
2013-08-02 10:50:00,20.6,20.64,20.6,20.64,48200.0,15.9353,15.9663,15.9353,15.9663,48200.0
2013-08-02 10:55:00,20.63,20.64,20.61,20.61,37400.0,15.9585,15.9663,15.9431,15.9431,37400.0
2013-08-02 11:00:00,20.61,20.63,20.61,20.63,31600.0,15.9431,15.9585,15.9431,15.9585,31600.0
2013-08-02 11:05:00,20.63,20.64,20.61,20.63,38400.0,15.9585,15.9663,15.9431,15.9585,38400.0
2013-08-02 11:10:00,20.62,20.63,20.6,20.6,36200.0,15.9508,15.9585,15.9353,15.9353,36200.0
2013-08-02 11:15:00,20.6,20.63,20.6,20.63,135200.0,15.9353,15.9585,15.9353,15.9585,135200.0
2013-08-02 11:20:00,20.62,20.63,20.61,20.61,54000.0,15.9508,15.9585,15.9431,15.9431,54000.0
2013-08-02 11:25:00,20.61,20.65,20.6,20.65,123400.0,15.9431,15.974,15.9353,15.974,123400.0
2013-08-02 11:30:00,20.65,20.65,20.61,20.61,35800.0,15.974,15.974,15.9431,15.9431,35800.0
2013-08-02 11:35:00,20.61,20.63,20.61,20.61,40400.0,15.9431,15.9585,15.9431,15.9431,40400.0
2013-08-02 11:40:00,20.61,20.63,20.61,20.63,50000.0,15.9431,15.9585,15.9431,15.9585,50000.0
2013-08-02 11:45:00,20.63,20.64,20.61,20.64,36000.0,15.9585,15.9663,15.9431,15.9663,36000.0
2013-08-02 11:50:00,20.64,20.64,20.63,20.63,38800.0,15.9663,15.9663,15.9585,15.9585,38800.0
2013-08-02 11:55:00,20.63,20.66,20.61,20.65,59000.0,15.9585,15.9817,15.9431,15.974,59000.0
2013-08-02 12:00:00,20.65,20.67,20.63,20.65,60000.0,15.974,15.9895,15.9585,15.974,60000.0
2013-08-02 12:05:00,20.66,20.68,20.66,20.68,37600.0,15.9817,15.9972,15.9817,15.9972,37600.0
2013-08-02 12:10:00,20.68,20.71,20.68,20.7,57400.0,15.9972,16.0204,15.9972,16.0127,57400.0
2013-08-02 12:15:00,20.7,20.7,20.67,20.67,26200.0,16.0127,16.0127,15.9895,15.9895,26200.0
2013-08-02 12:20:00,20.67,20.7,20.67,20.68,17600.0,15.9895,16.0127,15.9895,15.9972,17600.0
2013-08-02 12:25:00,20.68,20.69,20.67,20.69,13400.0,15.9972,16.0049,15.9895,16.0049,13400.0
2013-08-02 12:30:00,20.69,20.71,20.68,20.71,28800.0,16.0049,16.0204,15.9972,16.0204,28800.0
2013-08-02 12:35:00,20.71,20.71,20.68,20.68,23600.0,16.0204,16.0204,15.9972,15.9972,23600.0
2013-08-02 12:40:00,20.68,20.69,20.67,20.67,34000.0,15.9972,16.0049,15.9895,15.9895,34000.0
2013-08-02 12:45:00,20.68,20.68,20.67,20.67,216200.0,15.9972,15.9972,15.9895,15.9895,216200.0
2013-08-02 12:50:00,20.67,20.67,20.65,20.66,26000.0,15.9895,15.9895,15.974,15.9817,26000.0
2013-08-02 12:55:00,20.66,20.66,20.65,20.66,14400.0,15.9817,15.9817,15.974,15.9817,14400.0
2013-08-02 13:00:00,20.66,20.66,20.65,20.66,89800.0,15.9817,15.9817,15.974,15.9817,89800.0
2013-08-02 13:05:00,20.66,20.67,20.65,20.65,32800.0,15.9817,15.9895,15.974,15.974,32800.0
2013-08-02 13:10:00,20.65,20.67,20.64,20.64,44000.0,15.974,15.9895,15.9663,15.9663,44000.0
2013-08-02 13:15:00,20.65,20.65,20.63,20.64,84000.0,15.974,15.974,15.9585,15.9663,84000.0
2013-08-02 13:20:00,20.64,20.66,20.64,20.66,32200.0,15.9663,15.9817,15.9663,15.9817,32200.0
2013-08-02 13:25:00,20.67,20.68,20.66,20.67,21600.0,15.9895,15.9972,15.9817,15.9895,21600.0
2013-08-02 13:30:00,20.67,20.67,20.63,20.64,36200.0,15.9895,15.9895,15.9585,15.9663,36200.0
2013-08-02 13:35:00,20.64,20.64,20.63,20.63,21600.0,15.9663,15.9663,15.9585,15.9585,21600.0
2013-08-02 13:40:00,20.63,20.64,20.63,20.64,148000.0,15.9585,15.9663,15.9585,15.9663,148000.0
2013-08-02 13:45:00,20.64,20.65,20.64,20.64,19600.0,15.9663,15.974,15.9663,15.9663,19600.0
2013-08-02 13:50:00,20.65,20.66,20.65,20.66,25200.0,15.974,15.9817,15.974,15.9817,25200.0
2013-08-02 13:55:00,20.66,20.67,20.66,20.67,27800.0,15.9817,15.9895,15.9817,15.9895,27800.0
2013-08-02 14:00:00,20.67,20.68,20.66,20.68,49400.0,15.9895,15.9972,15.9817,15.9972,49400.0
2013-08-02 14:05:00,20.68,20.68,20.67,20.68,19000.0,15.9972,15.9972,15.9895,15.9972,19000.0
2013-08-02 14:10:00,20.68,20.68,20.67,20.68,36400.0,15.9972,15.9972,15.9895,15.9972,36400.0
2013-08-02 14:15:00,20.68,20.68,20.63,20.63,129000.0,15.9972,15.9972,15.9585,15.9585,129000.0
2013-08-02 14:20:00,20.63,20.63,20.62,20.63,50200.0,15.9585,15.9585,15.9508,15.9585,50200.0
2013-08-02 14:25:00,20.63,20.63,20.63,20.63,21200.0,15.9585,15.9585,15.9585,15.9585,21200.0
2013-08-02 14:30:00,20.63,20.63,20.62,20.63,16600.0,15.9585,15.9585,15.9508,15.9585,16600.0
2013-08-02 14:35:00,20.63,20.64,20.61,20.64,41800.0,15.9585,15.9663,15.9431,15.9663,41800.0
2013-08-02 14:40:00,20.64,20.65,20.64,20.65,56800.0,15.9663,15.974,15.9663,15.974,56800.0
2013-08-02 14:45:00,20.64,20.65,20.64,20.65,37000.0,15.9663,15.974,15.9663,15.974,37000.0
2013-08-02 14:50:00,20.65,20.66,20.63,20.64,22800.0,15.974,15.9817,15.9585,15.9663,22800.0
2013-08-02 14:55:00,20.64,20.65,20.63,20.65,26000.0,15.9663,15.974,15.9585,15.974,26000.0
2013-08-02 15:00:00,20.65,20.67,20.65,20.67,22200.0,15.974,15.9895,15.974,15.9895,22200.0
2013-08-02 15:05:00,20.67,20.67,20.64,20.65,45800.0,15.9895,15.9895,15.9663,15.974,45800.0
2013-08-02 15:10:00,20.65,20.66,20.64,20.65,27000.0,15.974,15.9817,15.9663,15.974,27000.0
2013-08-02 15:15:00,20.65,20.65,20.63,20.63,41000.0,15.974,15.974,15.9585,15.9585,41000.0
2013-08-02 15:20:00,20.63,20.64,20.63,20.64,39200.0,15.9585,15.9663,15.9585,15.9663,39200.0
2013-08-02 15:25:00,20.63,20.64,20.63,20.64,36600.0,15.9585,15.9663,15.9585,15.9663,36600.0
2013-08-02 15:30:00,20.64,20.66,20.64,20.66,44400.0,15.9663,15.9817,15.9663,15.9817,44400.0
2013-08-02 15:35:00,20.66,20.68,20.66,20.67,52000.0,15.9817,15.9972,15.9817,15.9895,52000.0
2013-08-02 15:40:00,20.67,20.67,20.65,20.65,56600.0,15.9895,15.9895,15.974,15.974,56600.0
2013-08-02 15:45:00,20.65,20.68,20.64,20.68,193200.0,15.974,15.9972,15.9663,15.9972,193200.0
2013-08-02 15:50:00,20.68,20.72,20.68,20.72,201400.0,15.9972,16.0282,15.9972,16.0282,201400.0
2013-08-02 15:55:00,20.72,20.74,20.72,20.74,289800.0,16.0282,16.0436,16.0282,16.0436,289800.0
2013-08-05 09:30:00,20.64,20.73,20.64,20.73,88600.0,15.9663,16.0359,15.9663,16.0359,88600.0
2013-08-05 09:35:00,20.73,20.78,20.73,20.77,97200.0,16.0359,16.0746,16.0359,16.0668,97200.0
2013-08-05 09:40:00,20.77,20.8,20.77,20.78,48400.0,16.0668,16.09,16.0668,16.0746,48400.0
2013-08-05 09:45:00,20.78,20.8,20.76,20.78,58800.0,16.0746,16.09,16.0591,16.0746,58800.0
2013-08-05 09:50:00,20.79,20.82,20.77,20.82,47600.0,16.0823,16.1055,16.0668,16.1055,47600.0
2013-08-05 09:55:00,20.82,20.83,20.81,20.81,24600.0,16.1055,16.1132,16.0978,16.0978,24600.0
2013-08-05 10:00:00,20.8,20.82,20.79,20.82,39200.0,16.09,16.1055,16.0823,16.1055,39200.0
2013-08-05 10:05:00,20.81,20.84,20.81,20.81,44200.0,16.0978,16.121,16.0978,16.0978,44200.0
2013-08-05 10:10:00,20.81,20.85,20.8,20.81,41600.0,16.0978,16.1287,16.09,16.0978,41600.0
2013-08-05 10:15:00,20.81,20.82,20.81,20.82,30000.0,16.0978,16.1055,16.0978,16.1055,30000.0
2013-08-05 10:20:00,20.82,20.82,20.76,20.76,40000.0,16.1055,16.1055,16.0591,16.0591,40000.0
2013-08-05 10:25:00,20.77,20.79,20.75,20.78,70400.0,16.0668,16.0823,16.0514,16.0746,70400.0
2013-08-05 10:30:00,20.78,20.79,20.77,20.78,48800.0,16.0746,16.0823,16.0668,16.0746,48800.0
2013-08-05 10:35:00,20.78,20.8,20.78,20.78,34200.0,16.0746,16.09,16.0746,16.0746,34200.0
2013-08-05 10:40:00,20.78,20.82,20.78,20.82,33200.0,16.0746,16.1055,16.0746,16.1055,33200.0
2013-08-05 10:45:00,20.82,20.83,20.81,20.82,52400.0,16.1055,16.1132,16.0978,16.1055,52400.0
2013-08-05 10:50:00,20.83,20.83,20.8,20.8,54000.0,16.1132,16.1132,16.09,16.09,54000.0
2013-08-05 10:55:00,20.81,20.81,20.78,20.78,46800.0,16.0978,16.0978,16.0746,16.0746,46800.0
2013-08-05 11:00:00,20.78,20.81,20.77,20.81,28200.0,16.0746,16.0978,16.0668,16.0978,28200.0
2013-08-05 11:05:00,20.81,20.81,20.79,20.79,23200.0,16.0978,16.0978,16.0823,16.0823,23200.0
2013-08-05 11:10:00,20.79,20.8,20.78,20.79,76800.0,16.0823,16.09,16.0746,16.0823,76800.0
2013-08-05 11:15:00,20.79,20.81,20.78,20.81,80400.0,16.0823,16.0978,16.0746,16.0978,80400.0
2013-08-05 11:20:00,20.81,20.81,20.78,20.8,40800.0,16.0978,16.0978,16.0746,16.09,40800.0
2013-08-05 11:25:00,20.8,20.82,20.8,20.8,27000.0,16.09,16.1055,16.09,16.09,27000.0
2013-08-05 11:30:00,20.8,20.8,20.77,20.77,22200.0,16.09,16.09,16.0668,16.0668,22200.0
2013-08-05 11:35:00,20.78,20.78,20.77,20.78,19600.0,16.0746,16.0746,16.0668,16.0746,19600.0
2013-08-05 11:40:00,20.78,20.8,20.78,20.79,19800.0,16.0746,16.09,16.0746,16.0823,19800.0
2013-08-05 11:45:00,20.79,20.8,20.79,20.79,22000.0,16.0823,16.09,16.0823,16.0823,22000.0
2013-08-05 11:50:00,20.79,20.79,20.77,20.78,31000.0,16.0823,16.0823,16.0668,16.0746,31000.0
2013-08-05 11:55:00,20.78,20.8,20.78,20.8,70400.0,16.0746,16.09,16.0746,16.09,70400.0
2013-08-05 12:00:00,20.8,20.81,20.8,20.8,25600.0,16.09,16.0978,16.09,16.09,25600.0
2013-08-05 12:05:00,20.8,20.81,20.8,20.81,17200.0,16.09,16.0978,16.09,16.0978,17200.0
2013-08-05 12:10:00,20.81,20.81,20.8,20.81,20400.0,16.0978,16.0978,16.09,16.0978,20400.0
2013-08-05 12:15:00,20.81,20.81,20.8,20.8,29000.0,16.0978,16.0978,16.09,16.09,29000.0
2013-08-05 12:20:00,20.8,20.82,20.8,20.82,21600.0,16.09,16.1055,16.09,16.1055,21600.0
2013-08-05 12:25:00,20.82,20.82,20.79,20.8,28600.0,16.1055,16.1055,16.0823,16.09,28600.0
2013-08-05 12:30:00,20.8,20.81,20.79,20.81,14000.0,16.09,16.0978,16.0823,16.0978,14000.0
2013-08-05 12:35:00,20.81,20.82,20.8,20.82,53200.0,16.0978,16.1055,16.09,16.1055,53200.0
2013-08-05 12:40:00,20.83,20.83,20.81,20.81,22400.0,16.1132,16.1132,16.0978,16.0978,22400.0
2013-08-05 12:45:00,20.81,20.82,20.8,20.81,16000.0,16.0978,16.1055,16.09,16.0978,16000.0
2013-08-05 12:50:00,20.82,20.82,20.81,20.82,16600.0,16.1055,16.1055,16.0978,16.1055,16600.0
2013-08-05 12:55:00,20.82,20.83,20.82,20.82,14800.0,16.1055,16.1132,16.1055,16.1055,14800.0
2013-08-05 13:00:00,20.82,20.82,20.8,20.8,31400.0,16.1055,16.1055,16.09,16.09,31400.0
2013-08-05 13:05:00,20.8,20.8,20.78,20.78,45400.0,16.09,16.09,16.0746,16.0746,45400.0
2013-08-05 13:10:00,20.78,20.79,20.78,20.78,54000.0,16.0746,16.0823,16.0746,16.0746,54000.0
2013-08-05 13:15:00,20.79,20.8,20.79,20.79,15200.0,16.0823,16.09,16.0823,16.0823,15200.0
2013-08-05 13:20:00,20.79,20.82,20.79,20.81,32000.0,16.0823,16.1055,16.0823,16.0978,32000.0
2013-08-05 13:25:00,20.82,20.83,20.81,20.82,14200.0,16.1055,16.1132,16.0978,16.1055,14200.0
2013-08-05 13:30:00,20.81,20.82,20.78,20.78,38200.0,16.0978,16.1055,16.0746,16.0746,38200.0
2013-08-05 13:35:00,20.78,20.8,20.78,20.8,48400.0,16.0746,16.09,16.0746,16.09,48400.0
2013-08-05 13:40:00,20.8,20.82,20.79,20.82,16000.0,16.09,16.1055,16.0823,16.1055,16000.0
2013-08-05 13:45:00,20.82,20.82,20.81,20.82,15800.0,16.1055,16.1055,16.0978,16.1055,15800.0
2013-08-05 13:50:00,20.82,20.82,20.82,20.82,14400.0,16.1055,16.1055,16.1055,16.1055,14400.0
2013-08-05 13:55:00,20.82,20.83,20.81,20.82,26200.0,16.1055,16.1132,16.0978,16.1055,26200.0
2013-08-05 14:00:00,20.81,20.81,20.78,20.78,84800.0,16.0978,16.0978,16.0746,16.0746,84800.0
2013-08-05 14:05:00,20.78,20.78,20.77,20.77,36400.0,16.0746,16.0746,16.0668,16.0668,36400.0
2013-08-05 14:10:00,20.77,20.79,20.77,20.79,34400.0,16.0668,16.0823,16.0668,16.0823,34400.0
2013-08-05 14:15:00,20.79,20.79,20.78,20.79,24600.0,16.0823,16.0823,16.0746,16.0823,24600.0
2013-08-05 14:20:00,20.79,20.79,20.78,20.79,76200.0,16.0823,16.0823,16.0746,16.0823,76200.0
2013-08-05 14:25:00,20.79,20.8,20.79,20.8,32600.0,16.0823,16.09,16.0823,16.09,32600.0
2013-08-05 14:30:00,20.8,20.81,20.8,20.81,22800.0,16.09,16.0978,16.09,16.0978,22800.0
2013-08-05 14:35:00,20.81,20.81,20.8,20.81,25200.0,16.0978,16.0978,16.09,16.0978,25200.0
2013-08-05 14:40:00,20.81,20.81,20.8,20.81,11400.0,16.0978,16.0978,16.09,16.0978,11400.0
2013-08-05 14:45:00,20.81,20.81,20.79,20.79,23600.0,16.0978,16.0978,16.0823,16.0823,23600.0
2013-08-05 14:50:00,20.79,20.79,20.78,20.79,21000.0,16.0823,16.0823,16.0746,16.0823,21000.0
2013-08-05 14:55:00,20.79,20.79,20.79,20.79,35800.0,16.0823,16.0823,16.0823,16.0823,35800.0
2013-08-05 15:00:00,20.79,20.79,20.78,20.78,51200.0,16.0823,16.0823,16.0746,16.0746,51200.0
2013-08-05 15:05:00,20.79,20.79,20.78,20.79,16200.0,16.0823,16.0823,16.0746,16.0823,16200.0
2013-08-05 15:10:00,20.79,20.79,20.78,20.79,27000.0,16.0823,16.0823,16.0746,16.0823,27000.0
2013-08-05 15:15:00,20.79,20.82,20.79,20.82,23000.0,16.0823,16.1055,16.0823,16.1055,23000.0
2013-08-05 15:20:00,20.82,20.83,20.81,20.83,31800.0,16.1055,16.1132,16.0978,16.1132,31800.0
2013-08-05 15:25:00,20.83,20.85,20.82,20.85,33200.0,16.1132,16.1287,16.1055,16.1287,33200.0
2013-08-05 15:30:00,20.85,20.85,20.8,20.81,71200.0,16.1287,16.1287,16.09,16.0978,71200.0
2013-08-05 15:35:00,20.81,20.82,20.81,20.81,48400.0,16.0978,16.1055,16.0978,16.0978,48400.0
2013-08-05 15:40:00,20.81,20.84,20.81,20.84,32000.0,16.0978,16.121,16.0978,16.121,32000.0
2013-08-05 15:45:00,20.84,20.84,20.8,20.81,84600.0,16.121,16.121,16.09,16.0978,84600.0
2013-08-05 15:50:00,20.81,20.82,20.81,20.82,56400.0,16.0978,16.1055,16.0978,16.1055,56400.0
2013-08-05 15:55:00,20.82,20.84,20.82,20.84,119200.0,16.1055,16.121,16.1055,16.121,119200.0
2013-08-06 09:30:00,20.8,20.83,20.71,20.82,56600.0,16.09,16.1132,16.0204,16.1055,56600.0
2013-08-06 09:35:00,20.82,20.84,20.8,20.83,36400.0,16.1055,16.121,16.09,16.1132,36400.0
2013-08-06 09:40:00,20.84,20.84,20.75,20.77,39200.0,16.121,16.121,16.0514,16.0668,39200.0
2013-08-06 09:45:00,20.76,20.76,20.74,20.76,35400.0,16.0591,16.0591,16.0436,16.0591,35400.0
2013-08-06 09:50:00,20.77,20.79,20.76,20.78,63000.0,16.0668,16.0823,16.0591,16.0746,63000.0
2013-08-06 09:55:00,20.77,20.79,20.77,20.78,69200.0,16.0668,16.0823,16.0668,16.0746,69200.0
2013-08-06 10:00:00,20.78,20.78,20.75,20.75,35400.0,16.0746,16.0746,16.0514,16.0514,35400.0
2013-08-06 10:05:00,20.76,20.79,20.76,20.78,27800.0,16.0591,16.0823,16.0591,16.0746,27800.0
2013-08-06 10:10:00,20.78,20.78,20.76,20.77,24800.0,16.0746,16.0746,16.0591,16.0668,24800.0
2013-08-06 10:15:00,20.77,20.8,20.77,20.79,26800.0,16.0668,16.09,16.0668,16.0823,26800.0
2013-08-06 10:20:00,20.79,20.8,20.78,20.79,37600.0,16.0823,16.09,16.0746,16.0823,37600.0
2013-08-06 10:25:00,20.79,20.79,20.75,20.76,32000.0,16.0823,16.0823,16.0514,16.0591,32000.0
2013-08-06 10:30:00,20.76,20.76,20.69,20.7,40000.0,16.0591,16.0591,16.0049,16.0127,40000.0
2013-08-06 10:35:00,20.7,20.7,20.68,20.68,33800.0,16.0127,16.0127,15.9972,15.9972,33800.0
2013-08-06 10:40:00,20.68,20.68,20.64,20.67,51400.0,15.9972,15.9972,15.9663,15.9895,51400.0
2013-08-06 10:45:00,20.67,20.67,20.64,20.64,48200.0,15.9895,15.9895,15.9663,15.9663,48200.0
2013-08-06 10:50:00,20.64,20.64,20.61,20.61,56800.0,15.9663,15.9663,15.9431,15.9431,56800.0
2013-08-06 10:55:00,20.61,20.62,20.58,20.59,39400.0,15.9431,15.9508,15.9199,15.9276,39400.0
2013-08-06 11:00:00,20.58,20.61,20.57,20.61,41400.0,15.9199,15.9431,15.9121,15.9431,41400.0
2013-08-06 11:05:00,20.61,20.62,20.61,20.61,31000.0,15.9431,15.9508,15.9431,15.9431,31000.0
2013-08-06 11:10:00,20.61,20.61,20.6,20.61,35400.0,15.9431,15.9431,15.9353,15.9431,35400.0
2013-08-06 11:15:00,20.62,20.63,20.61,20.61,25400.0,15.9508,15.9585,15.9431,15.9431,25400.0
2013-08-06 11:20:00,20.61,20.63,20.61,20.63,21600.0,15.9431,15.9585,15.9431,15.9585,21600.0
2013-08-06 11:25:00,20.64,20.65,20.63,20.65,19000.0,15.9663,15.974,15.9585,15.974,19000.0
2013-08-06 11:30:00,20.65,20.65,20.63,20.63,23200.0,15.974,15.974,15.9585,15.9585,23200.0
2013-08-06 11:35:00,20.63,20.64,20.63,20.64,12000.0,15.9585,15.9663,15.9585,15.9663,12000.0
2013-08-06 11:40:00,20.64,20.64,20.63,20.64,14000.0,15.9663,15.9663,15.9585,15.9663,14000.0
2013-08-06 11:45:00,20.63,20.65,20.63,20.65,31400.0,15.9585,15.974,15.9585,15.974,31400.0
2013-08-06 11:50:00,20.65,20.66,20.63,20.63,30400.0,15.974,15.9817,15.9585,15.9585,30400.0
2013-08-06 11:55:00,20.63,20.64,20.61,20.61,49000.0,15.9585,15.9663,15.9431,15.9431,49000.0
2013-08-06 12:00:00,20.61,20.64,20.61,20.63,49400.0,15.9431,15.9663,15.9431,15.9585,49400.0
2013-08-06 12:05:00,20.63,20.64,20.63,20.64,21200.0,15.9585,15.9663,15.9585,15.9663,21200.0
2013-08-06 12:10:00,20.64,20.65,20.64,20.65,23800.0,15.9663,15.974,15.9663,15.974,23800.0
2013-08-06 12:15:00,20.64,20.64,20.62,20.63,15600.0,15.9663,15.9663,15.9508,15.9585,15600.0
2013-08-06 12:20:00,20.63,20.63,20.61,20.61,10000.0,15.9585,15.9585,15.9431,15.9431,10000.0
2013-08-06 12:25:00,20.61,20.61,20.6,20.6,14200.0,15.9431,15.9431,15.9353,15.9353,14200.0
2013-08-06 12:30:00,20.6,20.61,20.6,20.61,18200.0,15.9353,15.9431,15.9353,15.9431,18200.0
2013-08-06 12:35:00,20.61,20.63,20.61,20.63,21400.0,15.9431,15.9585,15.9431,15.9585,21400.0
2013-08-06 12:40:00,20.63,20.65,20.63,20.64,22600.0,15.9585,15.974,15.9585,15.9663,22600.0
2013-08-06 12:45:00,20.63,20.64,20.63,20.63,12800.0,15.9585,15.9663,15.9585,15.9585,12800.0
2013-08-06 12:50:00,20.63,20.64,20.63,20.63,12400.0,15.9585,15.9663,15.9585,15.9585,12400.0
2013-08-06 12:55:00,20.63,20.64,20.63,20.63,13800.0,15.9585,15.9663,15.9585,15.9585,13800.0
2013-08-06 13:00:00,20.63,20.64,20.62,20.63,19800.0,15.9585,15.9663,15.9508,15.9585,19800.0
2013-08-06 13:05:00,20.63,20.63,20.61,20.61,14000.0,15.9585,15.9585,15.9431,15.9431,14000.0
2013-08-06 13:10:00,20.61,20.62,20.61,20.61,21400.0,15.9431,15.9508,15.9431,15.9431,21400.0
2013-08-06 13:15:00,20.61,20.61,20.6,20.61,10600.0,15.9431,15.9431,15.9353,15.9431,10600.0
2013-08-06 13:20:00,20.61,20.61,20.61,20.61,20400.0,15.9431,15.9431,15.9431,15.9431,20400.0
2013-08-06 13:25:00,20.61,20.62,20.61,20.61,12800.0,15.9431,15.9508,15.9431,15.9431,12800.0
2013-08-06 13:30:00,20.61,20.62,20.61,20.61,15800.0,15.9431,15.9508,15.9431,15.9431,15800.0
2013-08-06 13:35:00,20.61,20.61,20.59,20.59,11600.0,15.9431,15.9431,15.9276,15.9276,11600.0
2013-08-06 13:40:00,20.6,20.6,20.58,20.59,17200.0,15.9353,15.9353,15.9199,15.9276,17200.0
2013-08-06 13:45:00,20.59,20.59,20.58,20.59,12200.0,15.9276,15.9276,15.9199,15.9276,12200.0
2013-08-06 13:50:00,20.58,20.61,20.58,20.61,20200.0,15.9199,15.9431,15.9199,15.9431,20200.0
2013-08-06 13:55:00,20.61,20.61,20.6,20.6,36800.0,15.9431,15.9431,15.9353,15.9353,36800.0
2013-08-06 14:00:00,20.61,20.61,20.59,20.61,13000.0,15.9431,15.9431,15.9276,15.9431,13000.0
2013-08-06 14:05:00,20.61,20.64,20.61,20.64,19200.0,15.9431,15.9663,15.9431,15.9663,19200.0
2013-08-06 14:10:00,20.64,20.64,20.62,20.63,59000.0,15.9663,15.9663,15.9508,15.9585,59000.0
2013-08-06 14:15:00,20.63,20.63,20.6,20.61,15800.0,15.9585,15.9585,15.9353,15.9431,15800.0
2013-08-06 14:20:00,20.61,20.63,20.6,20.62,23600.0,15.9431,15.9585,15.9353,15.9508,23600.0
2013-08-06 14:25:00,20.63,20.64,20.62,20.64,20800.0,15.9585,15.9663,15.9508,15.9663,20800.0
2013-08-06 14:30:00,20.64,20.66,20.64,20.66,32400.0,15.9663,15.9817,15.9663,15.9817,32400.0
2013-08-06 14:35:00,20.66,20.68,20.66,20.68,30400.0,15.9817,15.9972,15.9817,15.9972,30400.0
2013-08-06 14:40:00,20.68,20.68,20.64,20.64,17800.0,15.9972,15.9972,15.9663,15.9663,17800.0
2013-08-06 14:45:00,20.65,20.65,20.63,20.63,19400.0,15.974,15.974,15.9585,15.9585,19400.0
2013-08-06 14:50:00,20.64,20.67,20.64,20.67,20000.0,15.9663,15.9895,15.9663,15.9895,20000.0
2013-08-06 14:55:00,20.67,20.67,20.66,20.67,17800.0,15.9895,15.9895,15.9817,15.9895,17800.0
2013-08-06 15:00:00,20.66,20.68,20.65,20.66,32200.0,15.9817,15.9972,15.974,15.9817,32200.0
2013-08-06 15:05:00,20.66,20.68,20.66,20.67,24400.0,15.9817,15.9972,15.9817,15.9895,24400.0
2013-08-06 15:10:00,20.67,20.68,20.66,20.68,15000.0,15.9895,15.9972,15.9817,15.9972,15000.0
2013-08-06 15:15:00,20.68,20.68,20.67,20.68,32000.0,15.9972,15.9972,15.9895,15.9972,32000.0
2013-08-06 15:20:00,20.68,20.68,20.68,20.68,28800.0,15.9972,15.9972,15.9972,15.9972,28800.0
2013-08-06 15:25:00,20.68,20.7,20.68,20.69,22000.0,15.9972,16.0127,15.9972,16.0049,22000.0
2013-08-06 15:30:00,20.69,20.69,20.67,20.67,21400.0,16.0049,16.0049,15.9895,15.9895,21400.0
2013-08-06 15:35:00,20.67,20.67,20.65,20.67,30200.0,15.9895,15.9895,15.974,15.9895,30200.0
2013-08-06 15:40:00,20.67,20.68,20.67,20.67,32800.0,15.9895,15.9972,15.9895,15.9895,32800.0
2013-08-06 15:45:00,20.67,20.67,20.65,20.65,29400.0,15.9895,15.9895,15.974,15.974,29400.0
2013-08-06 15:50:00,20.65,20.66,20.64,20.64,72400.0,15.974,15.9817,15.9663,15.9663,72400.0
2013-08-06 15:55:00,20.64,20.66,20.63,20.66,120200.0,15.9663,15.9817,15.9585,15.9817,120200.0
2013-08-07 09:30:00,20.64,20.64,20.56,20.6,58200.0,15.9663,15.9663,15.9044,15.9353,58200.0
2013-08-07 09:35:00,20.6,20.65,20.56,20.56,29600.0,15.9353,15.974,15.9044,15.9044,29600.0
2013-08-07 09:40:00,20.56,20.59,20.54,20.58,18400.0,15.9044,15.9276,15.8889,15.9199,18400.0
2013-08-07 09:45:00,20.57,20.61,20.56,20.59,92600.0,15.9121,15.9431,15.9044,15.9276,92600.0
2013-08-07 09:50:00,20.6,20.61,20.57,20.59,19800.0,15.9353,15.9431,15.9121,15.9276,19800.0
2013-08-07 09:55:00,20.59,20.59,20.52,20.53,76800.0,15.9276,15.9276,15.8734,15.8812,76800.0
2013-08-07 10:00:00,20.53,20.53,20.46,20.47,119200.0,15.8812,15.8812,15.827,15.8348,119200.0
2013-08-07 10:05:00,20.48,20.49,20.43,20.48,47600.0,15.8425,15.8502,15.8038,15.8425,47600.0
2013-08-07 10:10:00,20.47,20.48,20.45,20.47,51600.0,15.8348,15.8425,15.8193,15.8348,51600.0
2013-08-07 10:15:00,20.48,20.5,20.47,20.5,24800.0,15.8425,15.858,15.8348,15.858,24800.0
2013-08-07 10:20:00,20.5,20.5,20.47,20.5,62400.0,15.858,15.858,15.8348,15.858,62400.0
2013-08-07 10:25:00,20.5,20.5,20.49,20.5,34400.0,15.858,15.858,15.8502,15.858,34400.0
2013-08-07 10:30:00,20.5,20.51,20.47,20.51,26000.0,15.858,15.8657,15.8348,15.8657,26000.0
2013-08-07 10:35:00,20.5,20.55,20.49,20.55,29000.0,15.858,15.8966,15.8502,15.8966,29000.0
2013-08-07 10:40:00,20.56,20.56,20.52,20.55,33000.0,15.9044,15.9044,15.8734,15.8966,33000.0
2013-08-07 10:45:00,20.55,20.58,20.55,20.55,28600.0,15.8966,15.9199,15.8966,15.8966,28600.0
2013-08-07 10:50:00,20.55,20.57,20.55,20.55,21400.0,15.8966,15.9121,15.8966,15.8966,21400.0
2013-08-07 10:55:00,20.56,20.56,20.55,20.56,15800.0,15.9044,15.9044,15.8966,15.9044,15800.0
2013-08-07 11:00:00,20.55,20.56,20.53,20.54,22200.0,15.8966,15.9044,15.8812,15.8889,22200.0
2013-08-07 11:05:00,20.54,20.54,20.52,20.52,18400.0,15.8889,15.8889,15.8734,15.8734,18400.0
2013-08-07 11:10:00,20.53,20.53,20.5,20.52,24000.0,15.8812,15.8812,15.858,15.8734,24000.0
2013-08-07 11:15:00,20.52,20.53,20.51,20.52,17600.0,15.8734,15.8812,15.8657,15.8734,17600.0
2013-08-07 11:20:00,20.53,20.53,20.5,20.5,33600.0,15.8812,15.8812,15.858,15.858,33600.0
2013-08-07 11:25:00,20.5,20.5,20.49,20.49,18800.0,15.858,15.858,15.8502,15.8502,18800.0
2013-08-07 11:30:00,20.48,20.49,20.48,20.48,19400.0,15.8425,15.8502,15.8425,15.8425,19400.0
2013-08-07 11:35:00,20.48,20.49,20.47,20.48,10600.0,15.8425,15.8502,15.8348,15.8425,10600.0
2013-08-07 11:40:00,20.46,20.48,20.45,20.47,74600.0,15.827,15.8425,15.8193,15.8348,74600.0
2013-08-07 11:45:00,20.47,20.48,20.46,20.46,17000.0,15.8348,15.8425,15.827,15.827,17000.0
2013-08-07 11:50:00,20.46,20.5,20.46,20.5,39200.0,15.827,15.858,15.827,15.858,39200.0
2013-08-07 11:55:00,20.52,20.53,20.51,20.51,44600.0,15.8734,15.8812,15.8657,15.8657,44600.0
2013-08-07 12:00:00,20.5,20.5,20.49,20.5,19600.0,15.858,15.858,15.8502,15.858,19600.0
2013-08-07 12:05:00,20.5,20.53,20.5,20.53,12200.0,15.858,15.8812,15.858,15.8812,12200.0
2013-08-07 12:10:00,20.53,20.54,20.53,20.54,5400.0,15.8812,15.8889,15.8812,15.8889,5400.0
2013-08-07 12:15:00,20.54,20.54,20.52,20.53,15800.0,15.8889,15.8889,15.8734,15.8812,15800.0
2013-08-07 12:20:00,20.53,20.53,20.51,20.52,12800.0,15.8812,15.8812,15.8657,15.8734,12800.0
2013-08-07 12:25:00,20.51,20.51,20.5,20.5,75200.0,15.8657,15.8657,15.858,15.858,75200.0
2013-08-07 12:30:00,20.5,20.5,20.5,20.5,25400.0,15.858,15.858,15.858,15.858,25400.0
2013-08-07 12:35:00,20.5,20.52,20.49,20.5,71400.0,15.858,15.8734,15.8502,15.858,71400.0
2013-08-07 12:40:00,20.5,20.5,20.5,20.5,30800.0,15.858,15.858,15.858,15.858,30800.0
2013-08-07 12:45:00,20.5,20.51,20.5,20.5,11800.0,15.858,15.8657,15.858,15.858,11800.0
2013-08-07 12:50:00,20.52,20.52,20.5,20.5,16200.0,15.8734,15.8734,15.858,15.858,16200.0
2013-08-07 12:55:00,20.5,20.5,20.49,20.5,14600.0,15.858,15.858,15.8502,15.858,14600.0
2013-08-07 13:00:00,20.5,20.5,20.49,20.5,69200.0,15.858,15.858,15.8502,15.858,69200.0
2013-08-07 13:05:00,20.5,20.5,20.5,20.5,16200.0,15.858,15.858,15.858,15.858,16200.0
2013-08-07 13:10:00,20.5,20.5,20.5,20.5,28400.0,15.858,15.858,15.858,15.858,28400.0
2013-08-07 13:15:00,20.5,20.51,20.49,20.51,43600.0,15.858,15.8657,15.8502,15.8657,43600.0
2013-08-07 13:20:00,20.51,20.52,20.51,20.51,6600.0,15.8657,15.8734,15.8657,15.8657,6600.0
2013-08-07 13:25:00,20.51,20.52,20.5,20.5,31600.0,15.8657,15.8734,15.858,15.858,31600.0
2013-08-07 13:30:00,20.5,20.51,20.5,20.5,8800.0,15.858,15.8657,15.858,15.858,8800.0
2013-08-07 13:35:00,20.5,20.51,20.5,20.5,26800.0,15.858,15.8657,15.858,15.858,26800.0
2013-08-07 13:40:00,20.5,20.51,20.5,20.5,18000.0,15.858,15.8657,15.858,15.858,18000.0
2013-08-07 13:45:00,20.5,20.5,20.49,20.5,6000.0,15.858,15.858,15.8502,15.858,6000.0
2013-08-07 13:50:00,20.5,20.53,20.5,20.53,19200.0,15.858,15.8812,15.858,15.8812,19200.0
2013-08-07 13:55:00,20.53,20.54,20.51,20.52,16800.0,15.8812,15.8889,15.8657,15.8734,16800.0
2013-08-07 14:00:00,20.52,20.52,20.5,20.5,13800.0,15.8734,15.8734,15.858,15.858,13800.0
2013-08-07 14:05:00,20.51,20.52,20.5,20.5,13600.0,15.8657,15.8734,15.858,15.858,13600.0
2013-08-07 14:10:00,20.5,20.53,20.5,20.53,13600.0,15.858,15.8812,15.858,15.8812,13600.0
2013-08-07 14:15:00,20.53,20.54,20.52,20.53,13200.0,15.8812,15.8889,15.8734,15.8812,13200.0
2013-08-07 14:20:00,20.52,20.53,20.5,20.5,20800.0,15.8734,15.8812,15.858,15.858,20800.0
2013-08-07 14:25:00,20.5,20.53,20.5,20.53,13400.0,15.858,15.8812,15.858,15.8812,13400.0
2013-08-07 14:30:00,20.53,20.54,20.5,20.5,47000.0,15.8812,15.8889,15.858,15.858,47000.0
2013-08-07 14:35:00,20.5,20.54,20.5,20.54,19600.0,15.858,15.8889,15.858,15.8889,19600.0
2013-08-07 14:40:00,20.54,20.55,20.52,20.52,18000.0,15.8889,15.8966,15.8734,15.8734,18000.0
2013-08-07 14:45:00,20.52,20.53,20.52,20.53,8600.0,15.8734,15.8812,15.8734,15.8812,8600.0
2013-08-07 14:50:00,20.53,20.55,20.53,20.53,19800.0,15.8812,15.8966,15.8812,15.8812,19800.0
2013-08-07 14:55:00,20.53,20.55,20.53,20.54,13600.0,15.8812,15.8966,15.8812,15.8889,13600.0
2013-08-07 15:00:00,20.54,20.56,20.54,20.55,20000.0,15.8889,15.9044,15.8889,15.8966,20000.0
2013-08-07 15:05:00,20.55,20.55,20.54,20.55,16000.0,15.8966,15.8966,15.8889,15.8966,16000.0
2013-08-07 15:10:00,20.55,20.58,20.55,20.57,59000.0,15.8966,15.9199,15.8966,15.9121,59000.0
2013-08-07 15:15:00,20.57,20.57,20.56,20.56,25000.0,15.9121,15.9121,15.9044,15.9044,25000.0
2013-08-07 15:20:00,20.56,20.56,20.53,20.53,37400.0,15.9044,15.9044,15.8812,15.8812,37400.0
2013-08-07 15:25:00,20.53,20.54,20.53,20.54,34400.0,15.8812,15.8889,15.8812,15.8889,34400.0
2013-08-07 15:30:00,20.54,20.54,20.52,20.53,27400.0,15.8889,15.8889,15.8734,15.8812,27400.0
2013-08-07 15:35:00,20.53,20.56,20.53,20.54,38600.0,15.8812,15.9044,15.8812,15.8889,38600.0
2013-08-07 15:40:00,20.55,20.55,20.54,20.55,24000.0,15.8966,15.8966,15.8889,15.8966,24000.0
2013-08-07 15:45:00,20.55,20.56,20.54,20.54,47400.0,15.8966,15.9044,15.8889,15.8889,47400.0
2013-08-07 15:50:00,20.54,20.56,20.52,20.52,75600.0,15.8889,15.9044,15.8734,15.8734,75600.0
2013-08-07 15:55:00,20.52,20.55,20.5,20.5,173800.0,15.8734,15.8966,15.858,15.858,173800.0
2013-08-08 09:30:00,20.67,20.68,20.6,20.63,47600.0,15.9895,15.9972,15.9353,15.9585,47600.0
2013-08-08 09:35:00,20.61,20.68,20.6,20.6,23800.0,15.9431,15.9972,15.9353,15.9353,23800.0
2013-08-08 09:40:00,20.61,20.65,20.58,20.58,30200.0,15.9431,15.974,15.9199,15.9199,30200.0
2013-08-08 09:45:00,20.58,20.63,20.57,20.57,21000.0,15.9199,15.9585,15.9121,15.9121,21000.0
2013-08-08 09:50:00,20.59,20.59,20.54,20.59,24800.0,15.9276,15.9276,15.8889,15.9276,24800.0
2013-08-08 09:55:00,20.6,20.6,20.53,20.53,22800.0,15.9353,15.9353,15.8812,15.8812,22800.0
2013-08-08 10:00:00,20.53,20.55,20.5,20.5,76400.0,15.8812,15.8966,15.858,15.858,76400.0
2013-08-08 10:05:00,20.5,20.52,20.48,20.5,50200.0,15.858,15.8734,15.8425,15.858,50200.0
2013-08-08 10:10:00,20.5,20.5,20.47,20.48,68000.0,15.858,15.858,15.8348,15.8425,68000.0
2013-08-08 10:15:00,20.48,20.5,20.48,20.49,29400.0,15.8425,15.858,15.8425,15.8502,29400.0
2013-08-08 10:20:00,20.49,20.5,20.48,20.5,29000.0,15.8502,15.858,15.8425,15.858,29000.0
2013-08-08 10:25:00,20.5,20.5,20.47,20.48,29600.0,15.858,15.858,15.8348,15.8425,29600.0
2013-08-08 10:30:00,20.47,20.48,20.44,20.45,25400.0,15.8348,15.8425,15.8116,15.8193,25400.0
2013-08-08 10:35:00,20.45,20.48,20.44,20.47,63200.0,15.8193,15.8425,15.8116,15.8348,63200.0
2013-08-08 10:40:00,20.47,20.48,20.47,20.47,32200.0,15.8348,15.8425,15.8348,15.8348,32200.0
2013-08-08 10:45:00,20.47,20.47,20.42,20.44,32000.0,15.8348,15.8348,15.7961,15.8116,32000.0
2013-08-08 10:50:00,20.44,20.47,20.44,20.46,18600.0,15.8116,15.8348,15.8116,15.827,18600.0
2013-08-08 10:55:00,20.47,20.47,20.42,20.43,19600.0,15.8348,15.8348,15.7961,15.8038,19600.0
2013-08-08 11:00:00,20.44,20.46,20.44,20.46,19000.0,15.8116,15.827,15.8116,15.827,19000.0
2013-08-08 11:05:00,20.46,20.46,20.42,20.43,30000.0,15.827,15.827,15.7961,15.8038,30000.0
2013-08-08 11:10:00,20.44,20.47,20.44,20.46,7000.0,15.8116,15.8348,15.8116,15.827,7000.0
2013-08-08 11:15:00,20.47,20.48,20.45,20.45,24200.0,15.8348,15.8425,15.8193,15.8193,24200.0
2013-08-08 11:20:00,20.44,20.49,20.44,20.48,23800.0,15.8116,15.8502,15.8116,15.8425,23800.0
2013-08-08 11:25:00,20.48,20.49,20.44,20.44,25400.0,15.8425,15.8502,15.8116,15.8116,25400.0
2013-08-08 11:30:00,20.45,20.48,20.45,20.48,21000.0,15.8193,15.8425,15.8193,15.8425,21000.0
2013-08-08 11:35:00,20.48,20.49,20.46,20.46,34200.0,15.8425,15.8502,15.827,15.827,34200.0
2013-08-08 11:40:00,20.47,20.48,20.46,20.47,15000.0,15.8348,15.8425,15.827,15.8348,15000.0
2013-08-08 11:45:00,20.47,20.47,20.45,20.46,20000.0,15.8348,15.8348,15.8193,15.827,20000.0
2013-08-08 11:50:00,20.47,20.48,20.47,20.47,10400.0,15.8348,15.8425,15.8348,15.8348,10400.0
2013-08-08 11:55:00,20.47,20.48,20.45,20.46,28800.0,15.8348,15.8425,15.8193,15.827,28800.0
2013-08-08 12:00:00,20.47,20.49,20.47,20.48,15400.0,15.8348,15.8502,15.8348,15.8425,15400.0
2013-08-08 12:05:00,20.49,20.49,20.46,20.47,24200.0,15.8502,15.8502,15.827,15.8348,24200.0
2013-08-08 12:10:00,20.47,20.48,20.46,20.47,19600.0,15.8348,15.8425,15.827,15.8348,19600.0
2013-08-08 12:15:00,20.47,20.49,20.47,20.48,34000.0,15.8348,15.8502,15.8348,15.8425,34000.0
2013-08-08 12:20:00,20.48,20.5,20.48,20.49,12800.0,15.8425,15.858,15.8425,15.8502,12800.0
2013-08-08 12:25:00,20.49,20.52,20.49,20.52,28600.0,15.8502,15.8734,15.8502,15.8734,28600.0
2013-08-08 12:30:00,20.52,20.52,20.5,20.5,20600.0,15.8734,15.8734,15.858,15.858,20600.0
2013-08-08 12:35:00,20.5,20.5,20.48,20.5,19000.0,15.858,15.858,15.8425,15.858,19000.0
2013-08-08 12:40:00,20.5,20.51,20.5,20.5,50000.0,15.858,15.8657,15.858,15.858,50000.0
2013-08-08 12:45:00,20.5,20.51,20.49,20.5,137000.0,15.858,15.8657,15.8502,15.858,137000.0
2013-08-08 12:50:00,20.5,20.5,20.49,20.5,20400.0,15.858,15.858,15.8502,15.858,20400.0
2013-08-08 12:55:00,20.5,20.5,20.49,20.49,21200.0,15.858,15.858,15.8502,15.8502,21200.0
2013-08-08 13:00:00,20.5,20.5,20.5,20.5,35000.0,15.858,15.858,15.858,15.858,35000.0
2013-08-08 13:05:00,20.5,20.5,20.48,20.49,31800.0,15.858,15.858,15.8425,15.8502,31800.0
2013-08-08 13:10:00,20.49,20.49,20.46,20.47,12000.0,15.8502,15.8502,15.827,15.8348,12000.0
2013-08-08 13:15:00,20.47,20.49,20.47,20.48,12600.0,15.8348,15.8502,15.8348,15.8425,12600.0
2013-08-08 13:20:00,20.48,20.5,20.48,20.5,11200.0,15.8425,15.858,15.8425,15.858,11200.0
2013-08-08 13:25:00,20.5,20.5,20.49,20.49,17800.0,15.858,15.858,15.8502,15.8502,17800.0
2013-08-08 13:30:00,20.49,20.5,20.49,20.5,17000.0,15.8502,15.858,15.8502,15.858,17000.0
2013-08-08 13:35:00,20.51,20.53,20.5,20.5,35200.0,15.8657,15.8812,15.858,15.858,35200.0
2013-08-08 13:40:00,20.5,20.5,20.5,20.5,11200.0,15.858,15.858,15.858,15.858,11200.0
2013-08-08 13:45:00,20.5,20.5,20.5,20.5,21200.0,15.858,15.858,15.858,15.858,21200.0
2013-08-08 13:50:00,20.5,20.5,20.49,20.5,24800.0,15.858,15.858,15.8502,15.858,24800.0
2013-08-08 13:55:00,20.5,20.5,20.5,20.5,80600.0,15.858,15.858,15.858,15.858,80600.0
2013-08-08 14:00:00,20.5,20.5,20.49,20.5,43400.0,15.858,15.858,15.8502,15.858,43400.0
2013-08-08 14:05:00,20.5,20.5,20.48,20.48,33600.0,15.858,15.858,15.8425,15.8425,33600.0
2013-08-08 14:10:00,20.49,20.5,20.48,20.48,24400.0,15.8502,15.858,15.8425,15.8425,24400.0
2013-08-08 14:15:00,20.48,20.5,20.48,20.5,25600.0,15.8425,15.858,15.8425,15.858,25600.0
2013-08-08 14:20:00,20.5,20.5,20.5,20.5,9600.0,15.858,15.858,15.858,15.858,9600.0
2013-08-08 14:25:00,20.5,20.5,20.5,20.5,15000.0,15.858,15.858,15.858,15.858,15000.0
2013-08-08 14:30:00,20.5,20.5,20.49,20.49,59000.0,15.858,15.858,15.8502,15.8502,59000.0
2013-08-08 14:35:00,20.48,20.5,20.48,20.48,45000.0,15.8425,15.858,15.8425,15.8425,45000.0
2013-08-08 14:40:00,20.49,20.5,20.49,20.5,11400.0,15.8502,15.858,15.8502,15.858,11400.0
2013-08-08 14:45:00,20.49,20.5,20.48,20.48,25200.0,15.8502,15.858,15.8425,15.8425,25200.0
2013-08-08 14:50:00,20.48,20.48,20.46,20.46,27200.0,15.8425,15.8425,15.827,15.827,27200.0
2013-08-08 14:55:00,20.46,20.48,20.45,20.46,50600.0,15.827,15.8425,15.8193,15.827,50600.0
2013-08-08 15:00:00,20.46,20.48,20.46,20.46,52800.0,15.827,15.8425,15.827,15.827,52800.0
2013-08-08 15:05:00,20.46,20.49,20.46,20.47,34600.0,15.827,15.8502,15.827,15.8348,34600.0
2013-08-08 15:10:00,20.47,20.47,20.45,20.46,24000.0,15.8348,15.8348,15.8193,15.827,24000.0
2013-08-08 15:15:00,20.46,20.48,20.45,20.46,46400.0,15.827,15.8425,15.8193,15.827,46400.0
2013-08-08 15:20:00,20.46,20.46,20.45,20.45,20800.0,15.827,15.827,15.8193,15.8193,20800.0
2013-08-08 15:25:00,20.46,20.46,20.45,20.46,27400.0,15.827,15.827,15.8193,15.827,27400.0
2013-08-08 15:30:00,20.46,20.46,20.43,20.43,57600.0,15.827,15.827,15.8038,15.8038,57600.0
2013-08-08 15:35:00,20.43,20.44,20.42,20.43,45600.0,15.8038,15.8116,15.7961,15.8038,45600.0
2013-08-08 15:40:00,20.43,20.45,20.42,20.43,121200.0,15.8038,15.8193,15.7961,15.8038,121200.0
2013-08-08 15:45:00,20.43,20.45,20.43,20.44,95400.0,15.8038,15.8193,15.8038,15.8116,95400.0
2013-08-08 15:50:00,20.44,20.45,20.42,20.42,88200.0,15.8116,15.8193,15.7961,15.7961,88200.0
2013-08-08 15:55:00,20.42,20.43,20.42,20.42,117000.0,15.7961,15.8038,15.7961,15.7961,117000.0
2013-08-09 09:30:00,20.39,20.49,20.36,20.49,55200.0,15.7729,15.8502,15.7497,15.8502,55200.0
2013-08-09 09:35:00,20.49,20.5,20.43,20.43,20600.0,15.8502,15.858,15.8038,15.8038,20600.0
2013-08-09 09:40:00,20.46,20.46,20.43,20.43,10000.0,15.827,15.827,15.8038,15.8038,10000.0
2013-08-09 09:45:00,20.43,20.47,20.43,20.46,27400.0,15.8038,15.8348,15.8038,15.827,27400.0
2013-08-09 09:50:00,20.47,20.47,20.4,20.43,16400.0,15.8348,15.8348,15.7806,15.8038,16400.0
2013-08-09 09:55:00,20.43,20.43,20.38,20.39,25400.0,15.8038,15.8038,15.7651,15.7729,25400.0
2013-08-09 10:00:00,20.39,20.43,20.38,20.39,21600.0,15.7729,15.8038,15.7651,15.7729,21600.0
2013-08-09 10:05:00,20.39,20.4,20.33,20.34,46000.0,15.7729,15.7806,15.7265,15.7342,46000.0
2013-08-09 10:10:00,20.34,20.37,20.32,20.36,66600.0,15.7342,15.7574,15.7187,15.7497,66600.0
2013-08-09 10:15:00,20.36,20.4,20.36,20.39,35800.0,15.7497,15.7806,15.7497,15.7729,35800.0
2013-08-09 10:20:00,20.38,20.39,20.36,20.38,61600.0,15.7651,15.7729,15.7497,15.7651,61600.0
2013-08-09 10:25:00,20.38,20.38,20.36,20.37,34200.0,15.7651,15.7651,15.7497,15.7574,34200.0
2013-08-09 10:30:00,20.37,20.39,20.37,20.39,27800.0,15.7574,15.7729,15.7574,15.7729,27800.0
2013-08-09 10:35:00,20.39,20.42,20.38,20.41,38400.0,15.7729,15.7961,15.7651,15.7883,38400.0
2013-08-09 10:40:00,20.4,20.43,20.38,20.43,49600.0,15.7806,15.8038,15.7651,15.8038,49600.0
2013-08-09 10:45:00,20.43,20.43,20.41,20.41,12200.0,15.8038,15.8038,15.7883,15.7883,12200.0
2013-08-09 10:50:00,20.41,20.42,20.4,20.4,11800.0,15.7883,15.7961,15.7806,15.7806,11800.0
2013-08-09 10:55:00,20.39,20.41,20.36,20.38,13800.0,15.7729,15.7883,15.7497,15.7651,13800.0
2013-08-09 11:00:00,20.37,20.37,20.32,20.32,11000.0,15.7574,15.7574,15.7187,15.7187,11000.0
2013-08-09 11:05:00,20.32,20.33,20.3,20.33,25000.0,15.7187,15.7265,15.7033,15.7265,25000.0
2013-08-09 11:10:00,20.33,20.36,20.33,20.36,8600.0,15.7265,15.7497,15.7265,15.7497,8600.0
2013-08-09 11:15:00,20.36,20.36,20.32,20.33,14800.0,15.7497,15.7497,15.7187,15.7265,14800.0
2013-08-09 11:20:00,20.33,20.33,20.29,20.3,28000.0,15.7265,15.7265,15.6955,15.7033,28000.0
2013-08-09 11:25:00,20.29,20.3,20.25,20.28,27800.0,15.6955,15.7033,15.6646,15.6878,27800.0
2013-08-09 11:30:00,20.28,20.28,20.27,20.27,12000.0,15.6878,15.6878,15.6801,15.6801,12000.0
2013-08-09 11:35:00,20.27,20.3,20.27,20.29,11800.0,15.6801,15.7033,15.6801,15.6955,11800.0
2013-08-09 11:40:00,20.29,20.31,20.29,20.3,21000.0,15.6955,15.711,15.6955,15.7033,21000.0
2013-08-09 11:45:00,20.3,20.32,20.3,20.31,10800.0,15.7033,15.7187,15.7033,15.711,10800.0
2013-08-09 11:50:00,20.32,20.33,20.31,20.31,10200.0,15.7187,15.7265,15.711,15.711,10200.0
2013-08-09 11:55:00,20.3,20.32,20.3,20.32,33800.0,15.7033,15.7187,15.7033,15.7187,33800.0
2013-08-09 12:00:00,20.32,20.33,20.31,20.31,10200.0,15.7187,15.7265,15.711,15.711,10200.0
2013-08-09 12:05:00,20.31,20.31,20.29,20.3,11600.0,15.711,15.711,15.6955,15.7033,11600.0
2013-08-09 12:10:00,20.3,20.34,20.3,20.34,15200.0,15.7033,15.7342,15.7033,15.7342,15200.0
2013-08-09 12:15:00,20.33,20.33,20.32,20.32,12800.0,15.7265,15.7265,15.7187,15.7187,12800.0
2013-08-09 12:20:00,20.32,20.35,20.32,20.32,19800.0,15.7187,15.7419,15.7187,15.7187,19800.0
2013-08-09 12:25:00,20.32,20.35,20.32,20.33,11000.0,15.7187,15.7419,15.7187,15.7265,11000.0
2013-08-09 12:30:00,20.33,20.37,20.33,20.36,23400.0,15.7265,15.7574,15.7265,15.7497,23400.0
2013-08-09 12:35:00,20.36,20.38,20.36,20.36,18000.0,15.7497,15.7651,15.7497,15.7497,18000.0
2013-08-09 12:40:00,20.36,20.37,20.35,20.35,11400.0,15.7497,15.7574,15.7419,15.7419,11400.0
2013-08-09 12:45:00,20.35,20.35,20.31,20.31,16000.0,15.7419,15.7419,15.711,15.711,16000.0
2013-08-09 12:50:00,20.32,20.35,20.32,20.33,32400.0,15.7187,15.7419,15.7187,15.7265,32400.0
2013-08-09 12:55:00,20.32,20.33,20.31,20.32,17000.0,15.7187,15.7265,15.711,15.7187,17000.0
2013-08-09 13:00:00,20.32,20.32,20.3,20.3,5800.0,15.7187,15.7187,15.7033,15.7033,5800.0
2013-08-09 13:05:00,20.3,20.32,20.3,20.32,17200.0,15.7033,15.7187,15.7033,15.7187,17200.0
2013-08-09 13:10:00,20.32,20.33,20.31,20.33,14400.0,15.7187,15.7265,15.711,15.7265,14400.0
2013-08-09 13:15:00,20.33,20.33,20.32,20.33,6400.0,15.7265,15.7265,15.7187,15.7265,6400.0
2013-08-09 13:20:00,20.33,20.34,20.33,20.33,16600.0,15.7265,15.7342,15.7265,15.7265,16600.0
2013-08-09 13:25:00,20.33,20.34,20.32,20.32,17000.0,15.7265,15.7342,15.7187,15.7187,17000.0
2013-08-09 13:30:00,20.33,20.33,20.33,20.33,10200.0,15.7265,15.7265,15.7265,15.7265,10200.0
2013-08-09 13:35:00,20.33,20.34,20.32,20.33,8200.0,15.7265,15.7342,15.7187,15.7265,8200.0
2013-08-09 13:40:00,20.33,20.34,20.33,20.33,11000.0,15.7265,15.7342,15.7265,15.7265,11000.0
2013-08-09 13:45:00,20.33,20.33,20.3,20.3,20200.0,15.7265,15.7265,15.7033,15.7033,20200.0
2013-08-09 13:50:00,20.3,20.33,20.3,20.33,14200.0,15.7033,15.7265,15.7033,15.7265,14200.0
2013-08-09 13:55:00,20.33,20.33,20.31,20.32,15400.0,15.7265,15.7265,15.711,15.7187,15400.0
2013-08-09 14:00:00,20.32,20.32,20.31,20.31,26400.0,15.7187,15.7187,15.711,15.711,26400.0
2013-08-09 14:05:00,20.3,20.31,20.28,20.29,22200.0,15.7033,15.711,15.6878,15.6955,22200.0
2013-08-09 14:10:00,20.29,20.31,20.29,20.31,12200.0,15.6955,15.711,15.6955,15.711,12200.0
2013-08-09 14:15:00,20.31,20.32,20.29,20.29,27200.0,15.711,15.7187,15.6955,15.6955,27200.0
2013-08-09 14:20:00,20.29,20.32,20.29,20.31,26600.0,15.6955,15.7187,15.6955,15.711,26600.0
2013-08-09 14:25:00,20.32,20.33,20.31,20.31,16800.0,15.7187,15.7265,15.711,15.711,16800.0
2013-08-09 14:30:00,20.31,20.32,20.3,20.3,29400.0,15.711,15.7187,15.7033,15.7033,29400.0
2013-08-09 14:35:00,20.3,20.3,20.26,20.26,23600.0,15.7033,15.7033,15.6723,15.6723,23600.0
2013-08-09 14:40:00,20.26,20.28,20.26,20.28,19400.0,15.6723,15.6878,15.6723,15.6878,19400.0
2013-08-09 14:45:00,20.28,20.3,20.26,20.3,31200.0,15.6878,15.7033,15.6723,15.7033,31200.0
2013-08-09 14:50:00,20.3,20.31,20.29,20.3,15600.0,15.7033,15.711,15.6955,15.7033,15600.0
2013-08-09 14:55:00,20.3,20.31,20.28,20.3,37200.0,15.7033,15.711,15.6878,15.7033,37200.0
2013-08-09 15:00:00,20.3,20.31,20.29,20.3,17800.0,15.7033,15.711,15.6955,15.7033,17800.0
2013-08-09 15:05:00,20.3,20.3,20.28,20.29,33000.0,15.7033,15.7033,15.6878,15.6955,33000.0
2013-08-09 15:10:00,20.29,20.3,20.29,20.3,42400.0,15.6955,15.7033,15.6955,15.7033,42400.0
2013-08-09 15:15:00,20.3,20.31,20.3,20.3,35400.0,15.7033,15.711,15.7033,15.7033,35400.0
2013-08-09 15:20:00,20.3,20.32,20.3,20.32,36200.0,15.7033,15.7187,15.7033,15.7187,36200.0
2013-08-09 15:25:00,20.32,20.33,20.32,20.32,26400.0,15.7187,15.7265,15.7187,15.7187,26400.0
2013-08-09 15:30:00,20.32,20.33,20.3,20.3,22800.0,15.7187,15.7265,15.7033,15.7033,22800.0
2013-08-09 15:35:00,20.31,20.31,20.3,20.31,32400.0,15.711,15.711,15.7033,15.711,32400.0
2013-08-09 15:40:00,20.31,20.32,20.3,20.3,38200.0,15.711,15.7187,15.7033,15.7033,38200.0
2013-08-09 15:45:00,20.3,20.31,20.29,20.29,42800.0,15.7033,15.711,15.6955,15.6955,42800.0
2013-08-09 15:50:00,20.29,20.3,20.29,20.3,39200.0,15.6955,15.7033,15.6955,15.7033,39200.0
2013-08-09 15:55:00,20.3,20.32,20.3,20.31,135800.0,15.7033,15.7187,15.7033,15.711,135800.0
2013-08-12 09:30:00,20.25,20.33,20.25,20.31,76600.0,15.6646,15.7265,15.6646,15.711,76600.0
2013-08-12 09:35:00,20.3,20.33,20.29,20.3,115400.0,15.7033,15.7265,15.6955,15.7033,115400.0
2013-08-12 09:40:00,20.3,20.31,20.28,20.28,97400.0,15.7033,15.711,15.6878,15.6878,97400.0
2013-08-12 09:45:00,20.28,20.3,20.25,20.26,127800.0,15.6878,15.7033,15.6646,15.6723,127800.0
2013-08-12 09:50:00,20.27,20.3,20.27,20.3,44000.0,15.6801,15.7033,15.6801,15.7033,44000.0
2013-08-12 09:55:00,20.3,20.32,20.29,20.32,79600.0,15.7033,15.7187,15.6955,15.7187,79600.0
2013-08-12 10:00:00,20.32,20.33,20.31,20.32,67600.0,15.7187,15.7265,15.711,15.7187,67600.0
2013-08-12 10:05:00,20.33,20.35,20.31,20.34,27200.0,15.7265,15.7419,15.711,15.7342,27200.0
2013-08-12 10:10:00,20.35,20.38,20.34,20.37,35600.0,15.7419,15.7651,15.7342,15.7574,35600.0
2013-08-12 10:15:00,20.38,20.38,20.36,20.36,32800.0,15.7651,15.7651,15.7497,15.7497,32800.0
2013-08-12 10:20:00,20.37,20.4,20.36,20.39,28200.0,15.7574,15.7806,15.7497,15.7729,28200.0
2013-08-12 10:25:00,20.4,20.4,20.38,20.4,16800.0,15.7806,15.7806,15.7651,15.7806,16800.0
2013-08-12 10:30:00,20.4,20.42,20.39,20.41,19200.0,15.7806,15.7961,15.7729,15.7883,19200.0
2013-08-12 10:35:00,20.42,20.45,20.42,20.44,19600.0,15.7961,15.8193,15.7961,15.8116,19600.0
2013-08-12 10:40:00,20.44,20.47,20.44,20.47,11800.0,15.8116,15.8348,15.8116,15.8348,11800.0
2013-08-12 10:45:00,20.47,20.48,20.45,20.45,15400.0,15.8348,15.8425,15.8193,15.8193,15400.0
2013-08-12 10:50:00,20.45,20.46,20.45,20.46,16200.0,15.8193,15.827,15.8193,15.827,16200.0
2013-08-12 10:55:00,20.46,20.48,20.46,20.47,19600.0,15.827,15.8425,15.827,15.8348,19600.0
2013-08-12 11:00:00,20.47,20.48,20.43,20.43,26000.0,15.8348,15.8425,15.8038,15.8038,26000.0
2013-08-12 11:05:00,20.43,20.45,20.42,20.42,14000.0,15.8038,15.8193,15.7961,15.7961,14000.0
2013-08-12 11:10:00,20.42,20.43,20.42,20.43,13200.0,15.7961,15.8038,15.7961,15.8038,13200.0
2013-08-12 11:15:00,20.43,20.45,20.43,20.45,10400.0,15.8038,15.8193,15.8038,15.8193,10400.0
2013-08-12 11:20:00,20.45,20.45,20.43,20.44,17400.0,15.8193,15.8193,15.8038,15.8116,17400.0
2013-08-12 11:25:00,20.44,20.45,20.43,20.44,17200.0,15.8116,15.8193,15.8038,15.8116,17200.0
2013-08-12 11:30:00,20.44,20.45,20.43,20.45,17000.0,15.8116,15.8193,15.8038,15.8193,17000.0
2013-08-12 11:35:00,20.45,20.45,20.43,20.45,24000.0,15.8193,15.8193,15.8038,15.8193,24000.0
2013-08-12 11:40:00,20.45,20.45,20.44,20.45,30400.0,15.8193,15.8193,15.8116,15.8193,30400.0
2013-08-12 11:45:00,20.45,20.46,20.44,20.45,89000.0,15.8193,15.827,15.8116,15.8193,89000.0
2013-08-12 11:50:00,20.45,20.46,20.43,20.45,50200.0,15.8193,15.827,15.8038,15.8193,50200.0
2013-08-12 11:55:00,20.44,20.45,20.43,20.43,12200.0,15.8116,15.8193,15.8038,15.8038,12200.0
2013-08-12 12:00:00,20.43,20.43,20.42,20.43,8400.0,15.8038,15.8038,15.7961,15.8038,8400.0
2013-08-12 12:05:00,20.43,20.43,20.41,20.42,23400.0,15.8038,15.8038,15.7883,15.7961,23400.0
2013-08-12 12:10:00,20.41,20.42,20.4,20.41,66000.0,15.7883,15.7961,15.7806,15.7883,66000.0
2013-08-12 12:15:00,20.41,20.44,20.41,20.43,23000.0,15.7883,15.8116,15.7883,15.8038,23000.0
2013-08-12 12:20:00,20.44,20.45,20.43,20.43,43800.0,15.8116,15.8193,15.8038,15.8038,43800.0
2013-08-12 12:25:00,20.43,20.44,20.42,20.42,19600.0,15.8038,15.8116,15.7961,15.7961,19600.0
2013-08-12 12:30:00,20.43,20.44,20.41,20.44,18600.0,15.8038,15.8116,15.7883,15.8116,18600.0
2013-08-12 12:35:00,20.44,20.44,20.42,20.43,57000.0,15.8116,15.8116,15.7961,15.8038,57000.0
2013-08-12 12:40:00,20.43,20.43,20.42,20.42,6400.0,15.8038,15.8038,15.7961,15.7961,6400.0
2013-08-12 12:45:00,20.42,20.43,20.42,20.43,26400.0,15.7961,15.8038,15.7961,15.8038,26400.0
2013-08-12 12:50:00,20.43,20.43,20.43,20.43,18800.0,15.8038,15.8038,15.8038,15.8038,18800.0
2013-08-12 12:55:00,20.43,20.44,20.43,20.43,11600.0,15.8038,15.8116,15.8038,15.8038,11600.0
2013-08-12 13:00:00,20.44,20.45,20.44,20.45,12400.0,15.8116,15.8193,15.8116,15.8193,12400.0
2013-08-12 13:05:00,20.45,20.46,20.44,20.45,11400.0,15.8193,15.827,15.8116,15.8193,11400.0
2013-08-12 13:10:00,20.45,20.45,20.43,20.43,21400.0,15.8193,15.8193,15.8038,15.8038,21400.0
2013-08-12 13:15:00,20.43,20.43,20.41,20.42,11000.0,15.8038,15.8038,15.7883,15.7961,11000.0
2013-08-12 13:20:00,20.43,20.43,20.42,20.43,11600.0,15.8038,15.8038,15.7961,15.8038,11600.0
2013-08-12 13:25:00,20.43,20.43,20.41,20.42,6400.0,15.8038,15.8038,15.7883,15.7961,6400.0
2013-08-12 13:30:00,20.42,20.43,20.41,20.43,10200.0,15.7961,15.8038,15.7883,15.8038,10200.0
2013-08-12 13:35:00,20.43,20.43,20.41,20.42,7400.0,15.8038,15.8038,15.7883,15.7961,7400.0
2013-08-12 13:40:00,20.42,20.42,20.41,20.42,5200.0,15.7961,15.7961,15.7883,15.7961,5200.0
2013-08-12 13:45:00,20.42,20.42,20.4,20.4,10000.0,15.7961,15.7961,15.7806,15.7806,10000.0
2013-08-12 13:50:00,20.4,20.4,20.38,20.39,11400.0,15.7806,15.7806,15.7651,15.7729,11400.0
2013-08-12 13:55:00,20.38,20.39,20.36,20.39,10800.0,15.7651,15.7729,15.7497,15.7729,10800.0
2013-08-12 14:00:00,20.39,20.4,20.39,20.4,13600.0,15.7729,15.7806,15.7729,15.7806,13600.0
2013-08-12 14:05:00,20.4,20.42,20.4,20.41,13400.0,15.7806,15.7961,15.7806,15.7883,13400.0
2013-08-12 14:10:00,20.41,20.42,20.41,20.41,9000.0,15.7883,15.7961,15.7883,15.7883,9000.0
2013-08-12 14:15:00,20.41,20.42,20.41,20.42,11400.0,15.7883,15.7961,15.7883,15.7961,11400.0
2013-08-12 14:20:00,20.42,20.43,20.42,20.42,18800.0,15.7961,15.8038,15.7961,15.7961,18800.0
2013-08-12 14:25:00,20.43,20.43,20.42,20.42,16200.0,15.8038,15.8038,15.7961,15.7961,16200.0
2013-08-12 14:30:00,20.42,20.42,20.38,20.39,17200.0,15.7961,15.7961,15.7651,15.7729,17200.0
2013-08-12 14:35:00,20.39,20.39,20.36,20.38,42800.0,15.7729,15.7729,15.7497,15.7651,42800.0
2013-08-12 14:40:00,20.39,20.39,20.39,20.39,13800.0,15.7729,15.7729,15.7729,15.7729,13800.0
2013-08-12 14:45:00,20.39,20.41,20.39,20.4,22400.0,15.7729,15.7883,15.7729,15.7806,22400.0
2013-08-12 14:50:00,20.4,20.4,20.37,20.39,39200.0,15.7806,15.7806,15.7574,15.7729,39200.0
2013-08-12 14:55:00,20.38,20.38,20.36,20.38,14800.0,15.7651,15.7651,15.7497,15.7651,14800.0
2013-08-12 15:00:00,20.38,20.4,20.38,20.39,22400.0,15.7651,15.7806,15.7651,15.7729,22400.0
2013-08-12 15:05:00,20.39,20.4,20.39,20.39,22400.0,15.7729,15.7806,15.7729,15.7729,22400.0
2013-08-12 15:10:00,20.39,20.42,20.39,20.41,23200.0,15.7729,15.7961,15.7729,15.7883,23200.0
2013-08-12 15:15:00,20.41,20.42,20.41,20.42,14000.0,15.7883,15.7961,15.7883,15.7961,14000.0
2013-08-12 15:20:00,20.42,20.43,20.41,20.42,28000.0,15.7961,15.8038,15.7883,15.7961,28000.0
2013-08-12 15:25:00,20.43,20.43,20.4,20.41,15200.0,15.8038,15.8038,15.7806,15.7883,15200.0
2013-08-12 15:30:00,20.41,20.42,20.4,20.4,25400.0,15.7883,15.7961,15.7806,15.7806,25400.0
2013-08-12 15:35:00,20.4,20.42,20.39,20.41,37200.0,15.7806,15.7961,15.7729,15.7883,37200.0
2013-08-12 15:40:00,20.41,20.41,20.4,20.4,25000.0,15.7883,15.7883,15.7806,15.7806,25000.0
2013-08-12 15:45:00,20.4,20.41,20.39,20.4,77600.0,15.7806,15.7883,15.7729,15.7806,77600.0
2013-08-12 15:50:00,20.4,20.4,20.38,20.39,26400.0,15.7806,15.7806,15.7651,15.7729,26400.0
2013-08-12 15:55:00,20.39,20.39,20.38,20.39,102200.0,15.7729,15.7729,15.7651,15.7729,102200.0
2013-08-13 09:30:00,20.45,20.45,20.38,20.4,27200.0,15.8193,15.8193,15.7651,15.7806,27200.0
2013-08-13 09:35:00,20.43,20.47,20.43,20.44,9200.0,15.8038,15.8348,15.8038,15.8116,9200.0
2013-08-13 09:40:00,20.43,20.43,20.39,20.39,7200.0,15.8038,15.8038,15.7729,15.7729,7200.0
2013-08-13 09:45:00,20.39,20.4,20.36,20.37,14200.0,15.7729,15.7806,15.7497,15.7574,14200.0
2013-08-13 09:50:00,20.38,20.4,20.37,20.38,15800.0,15.7651,15.7806,15.7574,15.7651,15800.0
2013-08-13 09:55:00,20.37,20.38,20.33,20.35,24000.0,15.7574,15.7651,15.7265,15.7419,24000.0
2013-08-13 10:00:00,20.36,20.36,20.29,20.29,65400.0,15.7497,15.7497,15.6955,15.6955,65400.0
2013-08-13 10:05:00,20.28,20.28,20.25,20.25,95400.0,15.6878,15.6878,15.6646,15.6646,95400.0
2013-08-13 10:10:00,20.25,20.25,20.23,20.23,24000.0,15.6646,15.6646,15.6491,15.6491,24000.0
2013-08-13 10:15:00,20.24,20.25,20.21,20.21,35600.0,15.6568,15.6646,15.6336,15.6336,35600.0
2013-08-13 10:20:00,20.21,20.25,20.2,20.25,47400.0,15.6336,15.6646,15.6259,15.6646,47400.0
2013-08-13 10:25:00,20.25,20.3,20.25,20.3,23600.0,15.6646,15.7033,15.6646,15.7033,23600.0
2013-08-13 10:30:00,20.3,20.31,20.28,20.3,38200.0,15.7033,15.711,15.6878,15.7033,38200.0
2013-08-13 10:35:00,20.3,20.33,20.3,20.33,28000.0,15.7033,15.7265,15.7033,15.7265,28000.0
2013-08-13 10:40:00,20.33,20.35,20.33,20.35,12800.0,15.7265,15.7419,15.7265,15.7419,12800.0
2013-08-13 10:45:00,20.34,20.35,20.33,20.35,25000.0,15.7342,15.7419,15.7265,15.7419,25000.0
2013-08-13 10:50:00,20.35,20.35,20.33,20.33,19600.0,15.7419,15.7419,15.7265,15.7265,19600.0
2013-08-13 10:55:00,20.33,20.35,20.33,20.34,67600.0,15.7265,15.7419,15.7265,15.7342,67600.0
2013-08-13 11:00:00,20.34,20.37,20.34,20.36,76800.0,15.7342,15.7574,15.7342,15.7497,76800.0
2013-08-13 11:05:00,20.35,20.36,20.33,20.35,20200.0,15.7419,15.7497,15.7265,15.7419,20200.0
2013-08-13 11:10:00,20.35,20.35,20.34,20.34,3800.0,15.7419,15.7419,15.7342,15.7342,3800.0
2013-08-13 11:15:00,20.34,20.37,20.34,20.36,58200.0,15.7342,15.7574,15.7342,15.7497,58200.0
2013-08-13 11:20:00,20.36,20.38,20.36,20.38,12600.0,15.7497,15.7651,15.7497,15.7651,12600.0
2013-08-13 11:25:00,20.39,20.4,20.37,20.37,11600.0,15.7729,15.7806,15.7574,15.7574,11600.0
2013-08-13 11:30:00,20.38,20.41,20.38,20.41,14800.0,15.7651,15.7883,15.7651,15.7883,14800.0
2013-08-13 11:35:00,20.42,20.42,20.39,20.4,7200.0,15.7961,15.7961,15.7729,15.7806,7200.0
2013-08-13 11:40:00,20.4,20.42,20.39,20.39,11800.0,15.7806,15.7961,15.7729,15.7729,11800.0
2013-08-13 11:45:00,20.39,20.41,20.39,20.41,2400.0,15.7729,15.7883,15.7729,15.7883,2400.0
2013-08-13 11:50:00,20.41,20.41,20.39,20.4,37000.0,15.7883,15.7883,15.7729,15.7806,37000.0
2013-08-13 11:55:00,20.4,20.4,20.36,20.37,18600.0,15.7806,15.7806,15.7497,15.7574,18600.0
2013-08-13 12:00:00,20.37,20.38,20.35,20.35,7200.0,15.7574,15.7651,15.7419,15.7419,7200.0
2013-08-13 12:05:00,20.36,20.36,20.36,20.36,2000.0,15.7497,15.7497,15.7497,15.7497,2000.0
2013-08-13 12:10:00,20.36,20.4,20.36,20.4,49800.0,15.7497,15.7806,15.7497,15.7806,49800.0
2013-08-13 12:15:00,20.4,20.42,20.39,20.41,12000.0,15.7806,15.7961,15.7729,15.7883,12000.0
2013-08-13 12:20:00,20.42,20.43,20.4,20.41,18400.0,15.7961,15.8038,15.7806,15.7883,18400.0
2013-08-13 12:25:00,20.41,20.44,20.41,20.43,19400.0,15.7883,15.8116,15.7883,15.8038,19400.0
2013-08-13 12:30:00,20.43,20.44,20.43,20.44,5600.0,15.8038,15.8116,15.8038,15.8116,5600.0
2013-08-13 12:35:00,20.43,20.45,20.43,20.45,6600.0,15.8038,15.8193,15.8038,15.8193,6600.0
2013-08-13 12:40:00,20.45,20.46,20.43,20.44,19800.0,15.8193,15.827,15.8038,15.8116,19800.0
2013-08-13 12:45:00,20.44,20.46,20.44,20.46,22800.0,15.8116,15.827,15.8116,15.827,22800.0
2013-08-13 12:50:00,20.46,20.48,20.46,20.47,10000.0,15.827,15.8425,15.827,15.8348,10000.0
2013-08-13 12:55:00,20.47,20.47,20.45,20.45,7400.0,15.8348,15.8348,15.8193,15.8193,7400.0
2013-08-13 13:00:00,20.45,20.47,20.45,20.47,7200.0,15.8193,15.8348,15.8193,15.8348,7200.0
2013-08-13 13:05:00,20.47,20.47,20.45,20.47,6400.0,15.8348,15.8348,15.8193,15.8348,6400.0
2013-08-13 13:10:00,20.46,20.48,20.45,20.47,28400.0,15.827,15.8425,15.8193,15.8348,28400.0
2013-08-13 13:15:00,20.47,20.48,20.45,20.47,8600.0,15.8348,15.8425,15.8193,15.8348,8600.0
2013-08-13 13:20:00,20.47,20.5,20.47,20.5,15600.0,15.8348,15.858,15.8348,15.858,15600.0
2013-08-13 13:25:00,20.5,20.5,20.47,20.48,38200.0,15.858,15.858,15.8348,15.8425,38200.0
2013-08-13 13:30:00,20.49,20.5,20.46,20.48,57200.0,15.8502,15.858,15.827,15.8425,57200.0
2013-08-13 13:35:00,20.48,20.48,20.47,20.48,11600.0,15.8425,15.8425,15.8348,15.8425,11600.0
2013-08-13 13:40:00,20.48,20.48,20.46,20.46,11800.0,15.8425,15.8425,15.827,15.827,11800.0
2013-08-13 13:45:00,20.46,20.48,20.46,20.48,30000.0,15.827,15.8425,15.827,15.8425,30000.0
2013-08-13 13:50:00,20.48,20.49,20.48,20.49,13600.0,15.8425,15.8502,15.8425,15.8502,13600.0
2013-08-13 13:55:00,20.49,20.5,20.49,20.49,30800.0,15.8502,15.858,15.8502,15.8502,30800.0
2013-08-13 14:00:00,20.49,20.5,20.49,20.49,9800.0,15.8502,15.858,15.8502,15.8502,9800.0
2013-08-13 14:05:00,20.49,20.49,20.48,20.49,55400.0,15.8502,15.8502,15.8425,15.8502,55400.0
2013-08-13 14:10:00,20.49,20.49,20.46,20.47,8800.0,15.8502,15.8502,15.827,15.8348,8800.0
2013-08-13 14:15:00,20.47,20.48,20.47,20.48,9800.0,15.8348,15.8425,15.8348,15.8425,9800.0
2013-08-13 14:20:00,20.48,20.48,20.47,20.47,36200.0,15.8425,15.8425,15.8348,15.8348,36200.0
2013-08-13 14:25:00,20.48,20.48,20.45,20.46,21200.0,15.8425,15.8425,15.8193,15.827,21200.0
2013-08-13 14:30:00,20.46,20.47,20.44,20.45,31200.0,15.827,15.8348,15.8116,15.8193,31200.0
2013-08-13 14:35:00,20.44,20.45,20.43,20.45,17600.0,15.8116,15.8193,15.8038,15.8193,17600.0
2013-08-13 14:40:00,20.43,20.46,20.43,20.46,22200.0,15.8038,15.827,15.8038,15.827,22200.0
2013-08-13 14:45:00,20.46,20.46,20.44,20.44,11800.0,15.827,15.827,15.8116,15.8116,11800.0
2013-08-13 14:50:00,20.44,20.45,20.44,20.45,10800.0,15.8116,15.8193,15.8116,15.8193,10800.0
2013-08-13 14:55:00,20.45,20.46,20.44,20.46,23600.0,15.8193,15.827,15.8116,15.827,23600.0
2013-08-13 15:00:00,20.46,20.47,20.46,20.46,15600.0,15.827,15.8348,15.827,15.827,15600.0
2013-08-13 15:05:00,20.46,20.48,20.46,20.47,44000.0,15.827,15.8425,15.827,15.8348,44000.0
2013-08-13 15:10:00,20.47,20.49,20.47,20.49,140400.0,15.8348,15.8502,15.8348,15.8502,140400.0
2013-08-13 15:15:00,20.49,20.49,20.47,20.48,14200.0,15.8502,15.8502,15.8348,15.8425,14200.0
2013-08-13 15:20:00,20.48,20.5,20.48,20.5,16400.0,15.8425,15.858,15.8425,15.858,16400.0
2013-08-13 15:25:00,20.5,20.5,20.49,20.49,27400.0,15.858,15.858,15.8502,15.8502,27400.0
2013-08-13 15:30:00,20.49,20.49,20.48,20.48,24600.0,15.8502,15.8502,15.8425,15.8425,24600.0
2013-08-13 15:35:00,20.48,20.48,20.46,20.47,40400.0,15.8425,15.8425,15.827,15.8348,40400.0
2013-08-13 15:40:00,20.47,20.47,20.45,20.45,328200.0,15.8348,15.8348,15.8193,15.8193,328200.0
2013-08-13 15:45:00,20.45,20.46,20.44,20.44,17600.0,15.8193,15.827,15.8116,15.8116,17600.0
2013-08-13 15:50:00,20.43,20.46,20.43,20.45,44800.0,15.8038,15.827,15.8038,15.8193,44800.0
2013-08-13 15:55:00,20.44,20.45,20.43,20.44,63800.0,15.8116,15.8193,15.8038,15.8116,63800.0
2013-08-14 09:30:00,20.4,20.4,20.26,20.3,52400.0,15.7806,15.7806,15.6723,15.7033,52400.0
2013-08-14 09:35:00,20.32,20.36,20.27,20.36,20800.0,15.7187,15.7497,15.6801,15.7497,20800.0
2013-08-14 09:40:00,20.33,20.33,20.27,20.28,14800.0,15.7265,15.7265,15.6801,15.6878,14800.0
2013-08-14 09:45:00,20.28,20.34,20.25,20.33,60000.0,15.6878,15.7342,15.6646,15.7265,60000.0
2013-08-14 09:50:00,20.33,20.34,20.27,20.3,36000.0,15.7265,15.7342,15.6801,15.7033,36000.0
2013-08-14 09:55:00,20.3,20.35,20.29,20.35,16600.0,15.7033,15.7419,15.6955,15.7419,16600.0
2013-08-14 10:00:00,20.35,20.36,20.33,20.35,22400.0,15.7419,15.7497,15.7265,15.7419,22400.0
2013-08-14 10:05:00,20.34,20.35,20.31,20.33,20400.0,15.7342,15.7419,15.711,15.7265,20400.0
2013-08-14 10:10:00,20.33,20.33,20.28,20.3,25800.0,15.7265,15.7265,15.6878,15.7033,25800.0
2013-08-14 10:15:00,20.3,20.32,20.28,20.3,49000.0,15.7033,15.7187,15.6878,15.7033,49000.0
2013-08-14 10:20:00,20.3,20.34,20.29,20.33,25000.0,15.7033,15.7342,15.6955,15.7265,25000.0
2013-08-14 10:25:00,20.34,20.35,20.33,20.35,15000.0,15.7342,15.7419,15.7265,15.7419,15000.0
2013-08-14 10:30:00,20.35,20.35,20.33,20.34,22200.0,15.7419,15.7419,15.7265,15.7342,22200.0
2013-08-14 10:35:00,20.34,20.35,20.31,20.32,46400.0,15.7342,15.7419,15.711,15.7187,46400.0
2013-08-14 10:40:00,20.32,20.32,20.28,20.3,72000.0,15.7187,15.7187,15.6878,15.7033,72000.0
2013-08-14 10:45:00,20.3,20.3,20.26,20.28,43200.0,15.7033,15.7033,15.6723,15.6878,43200.0
2013-08-14 10:50:00,20.28,20.28,20.25,20.27,42800.0,15.6878,15.6878,15.6646,15.6801,42800.0
2013-08-14 10:55:00,20.26,20.27,20.25,20.25,69000.0,15.6723,15.6801,15.6646,15.6646,69000.0
2013-08-14 11:00:00,20.25,20.25,20.25,20.25,23400.0,15.6646,15.6646,15.6646,15.6646,23400.0
2013-08-14 11:05:00,20.25,20.25,20.24,20.25,37800.0,15.6646,15.6646,15.6568,15.6646,37800.0
2013-08-14 11:10:00,20.25,20.25,20.24,20.25,18400.0,15.6646,15.6646,15.6568,15.6646,18400.0
2013-08-14 11:15:00,20.25,20.25,20.24,20.25,24200.0,15.6646,15.6646,15.6568,15.6646,24200.0
2013-08-14 11:20:00,20.25,20.25,20.25,20.25,14000.0,15.6646,15.6646,15.6646,15.6646,14000.0
2013-08-14 11:25:00,20.25,20.28,20.25,20.25,41200.0,15.6646,15.6878,15.6646,15.6646,41200.0
2013-08-14 11:30:00,20.25,20.25,20.25,20.25,17600.0,15.6646,15.6646,15.6646,15.6646,17600.0
2013-08-14 11:35:00,20.25,20.25,20.25,20.25,13800.0,15.6646,15.6646,15.6646,15.6646,13800.0
2013-08-14 11:40:00,20.25,20.25,20.25,20.25,17800.0,15.6646,15.6646,15.6646,15.6646,17800.0
2013-08-14 11:45:00,20.25,20.27,20.25,20.27,29400.0,15.6646,15.6801,15.6646,15.6801,29400.0
2013-08-14 11:50:00,20.27,20.29,20.25,20.25,37600.0,15.6801,15.6955,15.6646,15.6646,37600.0
2013-08-14 11:55:00,20.25,20.26,20.24,20.25,34400.0,15.6646,15.6723,15.6568,15.6646,34400.0
2013-08-14 12:00:00,20.25,20.29,20.25,20.29,25200.0,15.6646,15.6955,15.6646,15.6955,25200.0
2013-08-14 12:05:00,20.3,20.3,20.29,20.29,14200.0,15.7033,15.7033,15.6955,15.6955,14200.0
2013-08-14 12:10:00,20.29,20.29,20.27,20.28,24400.0,15.6955,15.6955,15.6801,15.6878,24400.0
2013-08-14 12:15:00,20.28,20.28,20.26,20.27,23000.0,15.6878,15.6878,15.6723,15.6801,23000.0
2013-08-14 12:20:00,20.27,20.27,20.25,20.25,13800.0,15.6801,15.6801,15.6646,15.6646,13800.0
2013-08-14 12:25:00,20.25,20.29,20.25,20.29,15800.0,15.6646,15.6955,15.6646,15.6955,15800.0
2013-08-14 12:30:00,20.29,20.3,20.29,20.29,7200.0,15.6955,15.7033,15.6955,15.6955,7200.0
2013-08-14 12:35:00,20.29,20.29,20.27,20.28,24600.0,15.6955,15.6955,15.6801,15.6878,24600.0
2013-08-14 12:40:00,20.28,20.3,20.28,20.3,26600.0,15.6878,15.7033,15.6878,15.7033,26600.0
2013-08-14 12:45:00,20.3,20.3,20.29,20.29,6600.0,15.7033,15.7033,15.6955,15.6955,6600.0
2013-08-14 12:50:00,20.29,20.29,20.26,20.27,29000.0,15.6955,15.6955,15.6723,15.6801,29000.0
2013-08-14 12:55:00,20.26,20.26,20.24,20.24,23800.0,15.6723,15.6723,15.6568,15.6568,23800.0
2013-08-14 13:00:00,20.24,20.27,20.24,20.27,21200.0,15.6568,15.6801,15.6568,15.6801,21200.0
2013-08-14 13:05:00,20.27,20.28,20.27,20.28,3000.0,15.6801,15.6878,15.6801,15.6878,3000.0
2013-08-14 13:10:00,20.28,20.28,20.24,20.24,27200.0,15.6878,15.6878,15.6568,15.6568,27200.0
2013-08-14 13:15:00,20.24,20.25,20.24,20.25,17800.0,15.6568,15.6646,15.6568,15.6646,17800.0
2013-08-14 13:20:00,20.25,20.25,20.25,20.25,4600.0,15.6646,15.6646,15.6646,15.6646,4600.0
2013-08-14 13:25:00,20.25,20.26,20.25,20.25,33400.0,15.6646,15.6723,15.6646,15.6646,33400.0
2013-08-14 13:30:00,20.25,20.25,20.22,20.23,30000.0,15.6646,15.6646,15.6414,15.6491,30000.0
2013-08-14 13:35:00,20.23,20.25,20.23,20.24,18200.0,15.6491,15.6646,15.6491,15.6568,18200.0
2013-08-14 13:40:00,20.24,20.24,20.22,20.23,16000.0,15.6568,15.6568,15.6414,15.6491,16000.0
2013-08-14 13:45:00,20.22,20.24,20.22,20.23,15400.0,15.6414,15.6568,15.6414,15.6491,15400.0
2013-08-14 13:50:00,20.23,20.25,20.22,20.23,21200.0,15.6491,15.6646,15.6414,15.6491,21200.0
2013-08-14 13:55:00,20.22,20.22,20.2,20.22,18400.0,15.6414,15.6414,15.6259,15.6414,18400.0
2013-08-14 14:00:00,20.21,20.24,20.21,20.23,13400.0,15.6336,15.6568,15.6336,15.6491,13400.0
2013-08-14 14:05:00,20.23,20.25,20.22,20.24,18600.0,15.6491,15.6646,15.6414,15.6568,18600.0
2013-08-14 14:10:00,20.24,20.24,20.21,20.21,11800.0,15.6568,15.6568,15.6336,15.6336,11800.0
2013-08-14 14:15:00,20.21,20.21,20.18,20.18,24000.0,15.6336,15.6336,15.6104,15.6104,24000.0
2013-08-14 14:20:00,20.18,20.2,20.17,20.2,19200.0,15.6104,15.6259,15.6027,15.6259,19200.0
2013-08-14 14:25:00,20.19,20.2,20.18,20.19,16400.0,15.6182,15.6259,15.6104,15.6182,16400.0
2013-08-14 14:30:00,20.19,20.21,20.18,20.18,18400.0,15.6182,15.6336,15.6104,15.6104,18400.0
2013-08-14 14:35:00,20.18,20.21,20.18,20.2,14200.0,15.6104,15.6336,15.6104,15.6259,14200.0
2013-08-14 14:40:00,20.2,20.21,20.19,20.2,10200.0,15.6259,15.6336,15.6182,15.6259,10200.0
2013-08-14 14:45:00,20.19,20.21,20.19,20.2,16600.0,15.6182,15.6336,15.6182,15.6259,16600.0
2013-08-14 14:50:00,20.19,20.2,20.17,20.17,17200.0,15.6182,15.6259,15.6027,15.6027,17200.0
2013-08-14 14:55:00,20.17,20.18,20.16,20.18,23400.0,15.6027,15.6104,15.595,15.6104,23400.0
2013-08-14 15:00:00,20.18,20.18,20.16,20.16,26000.0,15.6104,15.6104,15.595,15.595,26000.0
2013-08-14 15:05:00,20.16,20.18,20.16,20.18,21200.0,15.595,15.6104,15.595,15.6104,21200.0
2013-08-14 15:10:00,20.18,20.2,20.17,20.2,21600.0,15.6104,15.6259,15.6027,15.6259,21600.0
2013-08-14 15:15:00,20.2,20.2,20.18,20.18,14600.0,15.6259,15.6259,15.6104,15.6104,14600.0
2013-08-14 15:20:00,20.18,20.18,20.16,20.17,30000.0,15.6104,15.6104,15.595,15.6027,30000.0
2013-08-14 15:25:00,20.18,20.19,20.17,20.18,17200.0,15.6104,15.6182,15.6027,15.6104,17200.0
2013-08-14 15:30:00,20.18,20.18,20.17,20.17,21400.0,15.6104,15.6104,15.6027,15.6027,21400.0
2013-08-14 15:35:00,20.17,20.2,20.17,20.2,41000.0,15.6027,15.6259,15.6027,15.6259,41000.0
2013-08-14 15:40:00,20.2,20.2,20.18,20.18,32600.0,15.6259,15.6259,15.6104,15.6104,32600.0
2013-08-14 15:45:00,20.19,20.2,20.17,20.18,54000.0,15.6182,15.6259,15.6027,15.6104,54000.0
2013-08-14 15:50:00,20.18,20.18,20.17,20.18,31400.0,15.6104,15.6104,15.6027,15.6104,31400.0
2013-08-14 15:55:00,20.18,20.18,20.17,20.18,89000.0,15.6104,15.6104,15.6027,15.6104,89000.0
2013-08-15 09:30:00,19.97,20.0,19.88,19.93,80000.0,15.448,15.4712,15.3784,15.417,80000.0
2013-08-15 09:35:00,19.92,19.97,19.9,19.95,35800.0,15.4093,15.448,15.3938,15.4325,35800.0
2013-08-15 09:40:00,19.95,19.98,19.93,19.97,22000.0,15.4325,15.4557,15.417,15.448,22000.0
2013-08-15 09:45:00,19.96,19.99,19.93,19.93,20400.0,15.4402,15.4635,15.417,15.417,20400.0
2013-08-15 09:50:00,19.93,19.93,19.87,19.88,48000.0,15.417,15.417,15.3706,15.3784,48000.0
2013-08-15 09:55:00,19.89,19.89,19.82,19.84,83200.0,15.3861,15.3861,15.3319,15.3474,83200.0
2013-08-15 10:00:00,19.84,19.86,19.8,19.85,73400.0,15.3474,15.3629,15.3165,15.3552,73400.0
2013-08-15 10:05:00,19.85,19.86,19.8,19.83,61800.0,15.3552,15.3629,15.3165,15.3397,61800.0
2013-08-15 10:10:00,19.83,19.84,19.78,19.8,45200.0,15.3397,15.3474,15.301,15.3165,45200.0
2013-08-15 10:15:00,19.8,19.81,19.79,19.8,15600.0,15.3165,15.3242,15.3087,15.3165,15600.0
2013-08-15 10:20:00,19.81,19.81,19.77,19.78,245000.0,15.3242,15.3242,15.2933,15.301,245000.0
2013-08-15 10:25:00,19.77,19.79,19.75,19.78,571000.0,15.2933,15.3087,15.2778,15.301,571000.0
2013-08-15 10:30:00,19.78,19.79,19.75,19.79,26800.0,15.301,15.3087,15.2778,15.3087,26800.0
2013-08-15 10:35:00,19.8,19.81,19.79,19.8,35000.0,15.3165,15.3242,15.3087,15.3165,35000.0
2013-08-15 10:40:00,19.8,19.8,19.76,19.76,35800.0,15.3165,15.3165,15.2855,15.2855,35800.0
2013-08-15 10:45:00,19.77,19.79,19.77,19.78,30400.0,15.2933,15.3087,15.2933,15.301,30400.0
2013-08-15 10:50:00,19.78,19.78,19.73,19.73,31600.0,15.301,15.301,15.2623,15.2623,31600.0
2013-08-15 10:55:00,19.74,19.77,19.73,19.77,47400.0,15.2701,15.2933,15.2623,15.2933,47400.0
2013-08-15 11:00:00,19.76,19.77,19.74,19.74,32600.0,15.2855,15.2933,15.2701,15.2701,32600.0
2013-08-15 11:05:00,19.75,19.75,19.74,19.75,19400.0,15.2778,15.2778,15.2701,15.2778,19400.0
2013-08-15 11:10:00,19.75,19.79,19.75,19.77,26400.0,15.2778,15.3087,15.2778,15.2933,26400.0
2013-08-15 11:15:00,19.76,19.77,19.75,19.77,20200.0,15.2855,15.2933,15.2778,15.2933,20200.0
2013-08-15 11:20:00,19.78,19.79,19.77,19.79,8600.0,15.301,15.3087,15.2933,15.3087,8600.0
2013-08-15 11:25:00,19.8,19.8,19.78,19.8,53400.0,15.3165,15.3165,15.301,15.3165,53400.0
2013-08-15 11:30:00,19.8,19.81,19.79,19.79,28200.0,15.3165,15.3242,15.3087,15.3087,28200.0
2013-08-15 11:35:00,19.79,19.81,19.79,19.8,16400.0,15.3087,15.3242,15.3087,15.3165,16400.0
2013-08-15 11:40:00,19.8,19.8,19.79,19.8,13800.0,15.3165,15.3165,15.3087,15.3165,13800.0
2013-08-15 11:45:00,19.8,19.81,19.8,19.8,32800.0,15.3165,15.3242,15.3165,15.3165,32800.0
2013-08-15 11:50:00,19.8,19.81,19.79,19.8,23800.0,15.3165,15.3242,15.3087,15.3165,23800.0
2013-08-15 11:55:00,19.8,19.81,19.8,19.8,47600.0,15.3165,15.3242,15.3165,15.3165,47600.0
2013-08-15 12:00:00,19.8,19.81,19.8,19.81,50600.0,15.3165,15.3242,15.3165,15.3242,50600.0
2013-08-15 12:05:00,19.81,19.82,19.8,19.81,16000.0,15.3242,15.3319,15.3165,15.3242,16000.0
2013-08-15 12:10:00,19.8,19.8,19.79,19.79,18000.0,15.3165,15.3165,15.3087,15.3087,18000.0
2013-08-15 12:15:00,19.8,19.8,19.8,19.8,30000.0,15.3165,15.3165,15.3165,15.3165,30000.0
2013-08-15 12:20:00,19.8,19.81,19.8,19.8,24000.0,15.3165,15.3242,15.3165,15.3165,24000.0
2013-08-15 12:25:00,19.8,19.8,19.8,19.8,7800.0,15.3165,15.3165,15.3165,15.3165,7800.0
2013-08-15 12:30:00,19.8,19.82,19.8,19.81,17600.0,15.3165,15.3319,15.3165,15.3242,17600.0
2013-08-15 12:35:00,19.81,19.81,19.78,19.78,26200.0,15.3242,15.3242,15.301,15.301,26200.0
2013-08-15 12:40:00,19.78,19.78,19.75,19.75,14600.0,15.301,15.301,15.2778,15.2778,14600.0
2013-08-15 12:45:00,19.75,19.75,19.73,19.73,59200.0,15.2778,15.2778,15.2623,15.2623,59200.0
2013-08-15 12:50:00,19.73,19.74,19.73,19.73,15400.0,15.2623,15.2701,15.2623,15.2623,15400.0
2013-08-15 12:55:00,19.73,19.73,19.71,19.71,15600.0,15.2623,15.2623,15.2469,15.2469,15600.0
2013-08-15 13:00:00,19.71,19.72,19.69,19.69,29200.0,15.2469,15.2546,15.2314,15.2314,29200.0
2013-08-15 13:05:00,19.69,19.7,19.67,19.67,43600.0,15.2314,15.2391,15.2159,15.2159,43600.0
2013-08-15 13:10:00,19.68,19.68,19.65,19.67,243600.0,15.2237,15.2237,15.2004,15.2159,243600.0
2013-08-15 13:15:00,19.67,19.7,19.66,19.7,63600.0,15.2159,15.2391,15.2082,15.2391,63600.0
2013-08-15 13:20:00,19.69,19.7,19.69,19.7,25200.0,15.2314,15.2391,15.2314,15.2391,25200.0
2013-08-15 13:25:00,19.7,19.72,19.69,19.69,21200.0,15.2391,15.2546,15.2314,15.2314,21200.0
2013-08-15 13:30:00,19.68,19.7,19.68,19.7,5800.0,15.2237,15.2391,15.2237,15.2391,5800.0
2013-08-15 13:35:00,19.7,19.7,19.7,19.7,17600.0,15.2391,15.2391,15.2391,15.2391,17600.0
2013-08-15 13:40:00,19.7,19.72,19.7,19.71,223600.0,15.2391,15.2546,15.2391,15.2469,223600.0
2013-08-15 13:45:00,19.71,19.73,19.71,19.72,13600.0,15.2469,15.2623,15.2469,15.2546,13600.0
2013-08-15 13:50:00,19.72,19.73,19.71,19.71,14600.0,15.2546,15.2623,15.2469,15.2469,14600.0
2013-08-15 13:55:00,19.72,19.72,19.71,19.71,20000.0,15.2546,15.2546,15.2469,15.2469,20000.0
2013-08-15 14:00:00,19.71,19.72,19.68,19.69,30600.0,15.2469,15.2546,15.2237,15.2314,30600.0
2013-08-15 14:05:00,19.68,19.71,19.68,19.71,35400.0,15.2237,15.2469,15.2237,15.2469,35400.0
2013-08-15 14:10:00,19.7,19.7,19.68,19.68,49200.0,15.2391,15.2391,15.2237,15.2237,49200.0
2013-08-15 14:15:00,19.67,19.68,19.67,19.68,27400.0,15.2159,15.2237,15.2159,15.2237,27400.0
2013-08-15 14:20:00,19.68,19.71,19.67,19.7,25800.0,15.2237,15.2469,15.2159,15.2391,25800.0
2013-08-15 14:25:00,19.7,19.73,19.7,19.71,19400.0,15.2391,15.2623,15.2391,15.2469,19400.0
2013-08-15 14:30:00,19.71,19.73,19.7,19.71,26000.0,15.2469,15.2623,15.2391,15.2469,26000.0
2013-08-15 14:35:00,19.72,19.74,19.7,19.71,30600.0,15.2546,15.2701,15.2391,15.2469,30600.0
2013-08-15 14:40:00,19.71,19.73,19.71,19.72,22800.0,15.2469,15.2623,15.2469,15.2546,22800.0
2013-08-15 14:45:00,19.72,19.73,19.71,19.71,37800.0,15.2546,15.2623,15.2469,15.2469,37800.0
2013-08-15 14:50:00,19.7,19.72,19.7,19.72,41200.0,15.2391,15.2546,15.2391,15.2546,41200.0
2013-08-15 14:55:00,19.73,19.73,19.7,19.7,16000.0,15.2623,15.2623,15.2391,15.2391,16000.0
2013-08-15 15:00:00,19.7,19.72,19.7,19.71,37200.0,15.2391,15.2546,15.2391,15.2469,37200.0
2013-08-15 15:05:00,19.71,19.71,19.7,19.71,23800.0,15.2469,15.2469,15.2391,15.2469,23800.0
2013-08-15 15:10:00,19.71,19.71,19.67,19.68,61200.0,15.2469,15.2469,15.2159,15.2237,61200.0
2013-08-15 15:15:00,19.68,19.7,19.68,19.68,27600.0,15.2237,15.2391,15.2237,15.2237,27600.0
2013-08-15 15:20:00,19.68,19.71,19.68,19.7,24200.0,15.2237,15.2469,15.2237,15.2391,24200.0
2013-08-15 15:25:00,19.71,19.71,19.7,19.71,36600.0,15.2469,15.2469,15.2391,15.2469,36600.0
2013-08-15 15:30:00,19.71,19.73,19.7,19.72,46200.0,15.2469,15.2623,15.2391,15.2546,46200.0
2013-08-15 15:35:00,19.71,19.72,19.71,19.72,31400.0,15.2469,15.2546,15.2469,15.2546,31400.0
2013-08-15 15:40:00,19.71,19.72,19.71,19.72,25000.0,15.2469,15.2546,15.2469,15.2546,25000.0
2013-08-15 15:45:00,19.72,19.74,19.72,19.74,60400.0,15.2546,15.2701,15.2546,15.2701,60400.0
2013-08-15 15:50:00,19.74,19.74,19.72,19.72,68200.0,15.2701,15.2701,15.2546,15.2546,68200.0
2013-08-15 15:55:00,19.73,19.73,19.7,19.7,247000.0,15.2623,15.2623,15.2391,15.2391,247000.0
2013-08-16 09:30:00,19.63,19.82,19.61,19.82,328400.0,15.185,15.3319,15.1695,15.3319,328400.0
2013-08-16 09:35:00,19.79,19.82,19.75,19.78,39800.0,15.3087,15.3319,15.2778,15.301,39800.0
2013-08-16 09:40:00,19.8,19.85,19.8,19.85,52400.0,15.3165,15.3552,15.3165,15.3552,52400.0
2013-08-16 09:45:00,19.85,19.89,19.85,19.86,35600.0,15.3552,15.3861,15.3552,15.3629,35600.0
2013-08-16 09:50:00,19.86,19.93,19.86,19.91,31800.0,15.3629,15.417,15.3629,15.4016,31800.0
2013-08-16 09:55:00,19.9,19.91,19.85,19.87,29800.0,15.3938,15.4016,15.3552,15.3706,29800.0
2013-08-16 10:00:00,19.86,19.9,19.84,19.88,81800.0,15.3629,15.3938,15.3474,15.3784,81800.0
2013-08-16 10:05:00,19.89,19.9,19.88,19.88,55000.0,15.3861,15.3938,15.3784,15.3784,55000.0
2013-08-16 10:10:00,19.88,19.89,19.86,19.87,51400.0,15.3784,15.3861,15.3629,15.3706,51400.0
2013-08-16 10:15:00,19.86,19.86,19.82,19.82,55200.0,15.3629,15.3629,15.3319,15.3319,55200.0
2013-08-16 10:20:00,19.82,19.82,19.79,19.8,18000.0,15.3319,15.3319,15.3087,15.3165,18000.0
2013-08-16 10:25:00,19.79,19.81,19.79,19.81,16400.0,15.3087,15.3242,15.3087,15.3242,16400.0
2013-08-16 10:30:00,19.81,19.84,19.78,19.82,29600.0,15.3242,15.3474,15.301,15.3319,29600.0
2013-08-16 10:35:00,19.83,19.88,19.83,19.86,20400.0,15.3397,15.3784,15.3397,15.3629,20400.0
2013-08-16 10:40:00,19.86,19.86,19.83,19.84,25400.0,15.3629,15.3629,15.3397,15.3474,25400.0
2013-08-16 10:45:00,19.84,19.85,19.83,19.85,22400.0,15.3474,15.3552,15.3397,15.3552,22400.0
2013-08-16 10:50:00,19.85,19.86,19.83,19.86,44800.0,15.3552,15.3629,15.3397,15.3629,44800.0
2013-08-16 10:55:00,19.86,19.86,19.84,19.85,45800.0,15.3629,15.3629,15.3474,15.3552,45800.0
2013-08-16 11:00:00,19.85,19.85,19.83,19.85,33400.0,15.3552,15.3552,15.3397,15.3552,33400.0
2013-08-16 11:05:00,19.86,19.86,19.83,19.83,21400.0,15.3629,15.3629,15.3397,15.3397,21400.0
2013-08-16 11:10:00,19.83,19.85,19.83,19.85,15200.0,15.3397,15.3552,15.3397,15.3552,15200.0
2013-08-16 11:15:00,19.85,19.86,19.85,19.86,23000.0,15.3552,15.3629,15.3552,15.3629,23000.0
2013-08-16 11:20:00,19.86,19.86,19.84,19.85,23200.0,15.3629,15.3629,15.3474,15.3552,23200.0
2013-08-16 11:25:00,19.85,19.85,19.8,19.8,49200.0,15.3552,15.3552,15.3165,15.3165,49200.0
2013-08-16 11:30:00,19.79,19.81,19.79,19.81,18600.0,15.3087,15.3242,15.3087,15.3242,18600.0
2013-08-16 11:35:00,19.81,19.83,19.81,19.83,44800.0,15.3242,15.3397,15.3242,15.3397,44800.0
2013-08-16 11:40:00,19.82,19.84,19.82,19.84,29000.0,15.3319,15.3474,15.3319,15.3474,29000.0
2013-08-16 11:45:00,19.84,19.84,19.83,19.83,22800.0,15.3474,15.3474,15.3397,15.3397,22800.0
2013-08-16 11:50:00,19.82,19.83,19.82,19.83,27000.0,15.3319,15.3397,15.3319,15.3397,27000.0
2013-08-16 11:55:00,19.83,19.85,19.83,19.84,25200.0,15.3397,15.3552,15.3397,15.3474,25200.0
2013-08-16 12:00:00,19.84,19.84,19.83,19.83,19400.0,15.3474,15.3474,15.3397,15.3397,19400.0
2013-08-16 12:05:00,19.83,19.85,19.83,19.84,10600.0,15.3397,15.3552,15.3397,15.3474,10600.0
2013-08-16 12:10:00,19.84,19.84,19.83,19.84,5200.0,15.3474,15.3474,15.3397,15.3474,5200.0
2013-08-16 12:15:00,19.84,19.85,19.83,19.83,17600.0,15.3474,15.3552,15.3397,15.3397,17600.0
2013-08-16 12:20:00,19.83,19.83,19.81,19.82,16000.0,15.3397,15.3397,15.3242,15.3319,16000.0
2013-08-16 12:25:00,19.81,19.81,19.76,19.76,31200.0,15.3242,15.3242,15.2855,15.2855,31200.0
2013-08-16 12:30:00,19.76,19.76,19.75,19.75,14400.0,15.2855,15.2855,15.2778,15.2778,14400.0
2013-08-16 12:35:00,19.75,19.76,19.75,19.76,17800.0,15.2778,15.2855,15.2778,15.2855,17800.0
2013-08-16 12:40:00,19.75,19.76,19.75,19.76,15200.0,15.2778,15.2855,15.2778,15.2855,15200.0
2013-08-16 12:45:00,19.76,19.78,19.76,19.78,20200.0,15.2855,15.301,15.2855,15.301,20200.0
2013-08-16 12:50:00,19.78,19.8,19.77,19.8,6200.0,15.301,15.3165,15.2933,15.3165,6200.0
2013-08-16 12:55:00,19.8,19.81,19.8,19.81,13600.0,15.3165,15.3242,15.3165,15.3242,13600.0
2013-08-16 13:00:00,19.81,19.81,19.79,19.79,16800.0,15.3242,15.3242,15.3087,15.3087,16800.0
2013-08-16 13:05:00,19.79,19.79,19.75,19.75,34800.0,15.3087,15.3087,15.2778,15.2778,34800.0
2013-08-16 13:10:00,19.75,19.75,19.74,19.74,23600.0,15.2778,15.2778,15.2701,15.2701,23600.0
2013-08-16 13:15:00,19.75,19.77,19.74,19.77,30400.0,15.2778,15.2933,15.2701,15.2933,30400.0
2013-08-16 13:20:00,19.77,19.79,19.75,19.79,29400.0,15.2933,15.3087,15.2778,15.3087,29400.0
2013-08-16 13:25:00,19.79,19.79,19.78,19.78,14400.0,15.3087,15.3087,15.301,15.301,14400.0
2013-08-16 13:30:00,19.78,19.79,19.78,19.79,13000.0,15.301,15.3087,15.301,15.3087,13000.0
2013-08-16 13:35:00,19.8,19.8,19.77,19.77,35000.0,15.3165,15.3165,15.2933,15.2933,35000.0
2013-08-16 13:40:00,19.78,19.79,19.78,19.79,25800.0,15.301,15.3087,15.301,15.3087,25800.0
2013-08-16 13:45:00,19.79,19.82,19.78,19.82,13800.0,15.3087,15.3319,15.301,15.3319,13800.0
2013-08-16 13:50:00,19.82,19.83,19.81,19.83,21200.0,15.3319,15.3397,15.3242,15.3397,21200.0
2013-08-16 13:55:00,19.82,19.85,19.82,19.84,14600.0,15.3319,15.3552,15.3319,15.3474,14600.0
2013-08-16 14:00:00,19.83,19.83,19.82,19.82,18800.0,15.3397,15.3397,15.3319,15.3319,18800.0
2013-08-16 14:05:00,19.82,19.82,19.78,19.8,49400.0,15.3319,15.3319,15.301,15.3165,49400.0
2013-08-16 14:10:00,19.81,19.83,19.81,19.82,23800.0,15.3242,15.3397,15.3242,15.3319,23800.0
2013-08-16 14:15:00,19.82,19.83,19.81,19.83,25200.0,15.3319,15.3397,15.3242,15.3397,25200.0
2013-08-16 14:20:00,19.83,19.84,19.82,19.82,27200.0,15.3397,15.3474,15.3319,15.3319,27200.0
2013-08-16 14:25:00,19.83,19.83,19.81,19.83,21800.0,15.3397,15.3397,15.3242,15.3397,21800.0
2013-08-16 14:30:00,19.82,19.82,19.8,19.8,29400.0,15.3319,15.3319,15.3165,15.3165,29400.0
2013-08-16 14:35:00,19.81,19.81,19.79,19.79,43600.0,15.3242,15.3242,15.3087,15.3087,43600.0
2013-08-16 14:40:00,19.79,19.8,19.78,19.8,23400.0,15.3087,15.3165,15.301,15.3165,23400.0
2013-08-16 14:45:00,19.8,19.85,19.8,19.83,24600.0,15.3165,15.3552,15.3165,15.3397,24600.0
2013-08-16 14:50:00,19.83,19.86,19.83,19.85,50600.0,15.3397,15.3629,15.3397,15.3552,50600.0
2013-08-16 14:55:00,19.84,19.84,19.82,19.83,21800.0,15.3474,15.3474,15.3319,15.3397,21800.0
2013-08-16 15:00:00,19.83,19.83,19.81,19.82,25200.0,15.3397,15.3397,15.3242,15.3319,25200.0
2013-08-16 15:05:00,19.82,19.85,19.82,19.83,74600.0,15.3319,15.3552,15.3319,15.3397,74600.0
2013-08-16 15:10:00,19.83,19.83,19.81,19.83,43000.0,15.3397,15.3397,15.3242,15.3397,43000.0
2013-08-16 15:15:00,19.83,19.83,19.8,19.8,33400.0,15.3397,15.3397,15.3165,15.3165,33400.0
2013-08-16 15:20:00,19.81,19.82,19.8,19.82,17600.0,15.3242,15.3319,15.3165,15.3319,17600.0
2013-08-16 15:25:00,19.82,19.83,19.8,19.82,32600.0,15.3319,15.3397,15.3165,15.3319,32600.0
2013-08-16 15:30:00,19.82,19.83,19.82,19.82,41400.0,15.3319,15.3397,15.3319,15.3319,41400.0
2013-08-16 15:35:00,19.81,19.83,19.81,19.82,54200.0,15.3242,15.3397,15.3242,15.3319,54200.0
2013-08-16 15:40:00,19.82,19.82,19.8,19.81,29400.0,15.3319,15.3319,15.3165,15.3242,29400.0
2013-08-16 15:45:00,19.81,19.81,19.78,19.79,39800.0,15.3242,15.3242,15.301,15.3087,39800.0
2013-08-16 15:50:00,19.79,19.79,19.77,19.78,70800.0,15.3087,15.3087,15.2933,15.301,70800.0
2013-08-16 15:55:00,19.78,19.78,19.75,19.75,149400.0,15.301,15.301,15.2778,15.2778,149400.0
2013-08-19 09:30:00,19.49,19.59,19.49,19.59,60800.0,15.2138,15.2919,15.2138,15.2919,60800.0
2013-08-19 09:35:00,19.59,19.61,19.57,19.57,9800.0,15.2919,15.3075,15.2763,15.2763,9800.0
2013-08-19 09:40:00,19.58,19.64,19.57,19.59,22800.0,15.2841,15.3309,15.2763,15.2919,22800.0
2013-08-19 09:45:00,19.59,19.59,19.55,19.57,32800.0,15.2919,15.2919,15.2606,15.2763,32800.0
2013-08-19 09:50:00,19.59,19.61,19.55,19.61,25000.0,15.2919,15.3075,15.2606,15.3075,25000.0
2013-08-19 09:55:00,19.6,19.66,19.6,19.65,17800.0,15.2997,15.3465,15.2997,15.3387,17800.0
2013-08-19 10:00:00,19.65,19.7,19.65,19.67,33800.0,15.3387,15.3777,15.3387,15.3543,33800.0
2013-08-19 10:05:00,19.67,19.71,19.67,19.68,36800.0,15.3543,15.3855,15.3543,15.3621,36800.0
2013-08-19 10:10:00,19.68,19.7,19.65,19.65,23200.0,15.3621,15.3777,15.3387,15.3387,23200.0
2013-08-19 10:15:00,19.66,19.67,19.64,19.66,32800.0,15.3465,15.3543,15.3309,15.3465,32800.0
2013-08-19 10:20:00,19.66,19.68,19.65,19.65,50000.0,15.3465,15.3621,15.3387,15.3387,50000.0
2013-08-19 10:25:00,19.65,19.67,19.65,19.67,58200.0,15.3387,15.3543,15.3387,15.3543,58200.0
2013-08-19 10:30:00,19.68,19.68,19.66,19.67,55000.0,15.3621,15.3621,15.3465,15.3543,55000.0
2013-08-19 10:35:00,19.67,19.67,19.65,19.65,31600.0,15.3543,15.3543,15.3387,15.3387,31600.0
2013-08-19 10:40:00,19.66,19.66,19.6,19.6,23200.0,15.3465,15.3465,15.2997,15.2997,23200.0
2013-08-19 10:45:00,19.61,19.63,19.61,19.61,21200.0,15.3075,15.3231,15.3075,15.3075,21200.0
2013-08-19 10:50:00,19.61,19.61,19.59,19.61,16800.0,15.3075,15.3075,15.2919,15.3075,16800.0
2013-08-19 10:55:00,19.6,19.61,19.57,19.59,25000.0,15.2997,15.3075,15.2763,15.2919,25000.0
2013-08-19 11:00:00,19.59,19.6,19.57,19.58,26800.0,15.2919,15.2997,15.2763,15.2841,26800.0
2013-08-19 11:05:00,19.57,19.58,19.56,19.58,10200.0,15.2763,15.2841,15.2684,15.2841,10200.0
2013-08-19 11:10:00,19.58,19.58,19.56,19.57,12000.0,15.2841,15.2841,15.2684,15.2763,12000.0
2013-08-19 11:15:00,19.58,19.58,19.55,19.55,20200.0,15.2841,15.2841,15.2606,15.2606,20200.0
2013-08-19 11:20:00,19.56,19.58,19.56,19.56,18200.0,15.2684,15.2841,15.2684,15.2684,18200.0
2013-08-19 11:25:00,19.56,19.57,19.55,19.57,7400.0,15.2684,15.2763,15.2606,15.2763,7400.0
2013-08-19 11:30:00,19.56,19.57,19.55,19.56,23400.0,15.2684,15.2763,15.2606,15.2684,23400.0
2013-08-19 11:35:00,19.57,19.58,19.55,19.55,28600.0,15.2763,15.2841,15.2606,15.2606,28600.0
2013-08-19 11:40:00,19.56,19.56,19.55,19.56,17200.0,15.2684,15.2684,15.2606,15.2684,17200.0
2013-08-19 11:45:00,19.55,19.58,19.55,19.56,24000.0,15.2606,15.2841,15.2606,15.2684,24000.0
2013-08-19 11:50:00,19.56,19.56,19.55,19.56,26400.0,15.2684,15.2684,15.2606,15.2684,26400.0
2013-08-19 11:55:00,19.56,19.58,19.56,19.57,11000.0,15.2684,15.2841,15.2684,15.2763,11000.0
2013-08-19 12:00:00,19.57,19.57,19.55,19.56,12000.0,15.2763,15.2763,15.2606,15.2684,12000.0
2013-08-19 12:05:00,19.56,19.58,19.56,19.56,9000.0,15.2684,15.2841,15.2684,15.2684,9000.0
2013-08-19 12:10:00,19.56,19.58,19.55,19.57,30000.0,15.2684,15.2841,15.2606,15.2763,30000.0
2013-08-19 12:15:00,19.58,19.58,19.57,19.57,16200.0,15.2841,15.2841,15.2763,15.2763,16200.0
2013-08-19 12:20:00,19.58,19.58,19.55,19.56,18200.0,15.2841,15.2841,15.2606,15.2684,18200.0
2013-08-19 12:25:00,19.55,19.56,19.55,19.55,10400.0,15.2606,15.2684,15.2606,15.2606,10400.0
2013-08-19 12:30:00,19.55,19.55,19.53,19.55,27600.0,15.2606,15.2606,15.245,15.2606,27600.0
2013-08-19 12:35:00,19.55,19.57,19.55,19.57,19200.0,15.2606,15.2763,15.2606,15.2763,19200.0
2013-08-19 12:40:00,19.57,19.57,19.55,19.57,12000.0,15.2763,15.2763,15.2606,15.2763,12000.0
2013-08-19 12:45:00,19.57,19.58,19.55,19.55,14600.0,15.2763,15.2841,15.2606,15.2606,14600.0
2013-08-19 12:50:00,19.55,19.56,19.53,19.54,13800.0,15.2606,15.2684,15.245,15.2528,13800.0
2013-08-19 12:55:00,19.54,19.54,19.51,19.52,17000.0,15.2528,15.2528,15.2294,15.2372,17000.0
2013-08-19 13:00:00,19.52,19.53,19.5,19.51,16400.0,15.2372,15.245,15.2216,15.2294,16400.0
2013-08-19 13:05:00,19.52,19.53,19.5,19.53,12600.0,15.2372,15.245,15.2216,15.245,12600.0
2013-08-19 13:10:00,19.53,19.54,19.53,19.54,9600.0,15.245,15.2528,15.245,15.2528,9600.0
2013-08-19 13:15:00,19.53,19.53,19.5,19.5,17200.0,15.245,15.245,15.2216,15.2216,17200.0
2013-08-19 13:20:00,19.5,19.5,19.49,19.5,13800.0,15.2216,15.2216,15.2138,15.2216,13800.0
2013-08-19 13:25:00,19.5,19.5,19.49,19.5,11200.0,15.2216,15.2216,15.2138,15.2216,11200.0
2013-08-19 13:30:00,19.5,19.5,19.47,19.48,45200.0,15.2216,15.2216,15.1982,15.206,45200.0
2013-08-19 13:35:00,19.47,19.5,19.47,19.49,11600.0,15.1982,15.2216,15.1982,15.2138,11600.0
2013-08-19 13:40:00,19.49,19.5,19.49,19.5,48400.0,15.2138,15.2216,15.2138,15.2216,48400.0
2013-08-19 13:45:00,19.5,19.53,19.5,19.53,8800.0,15.2216,15.245,15.2216,15.245,8800.0
2013-08-19 13:50:00,19.53,19.53,19.52,19.53,11600.0,15.245,15.245,15.2372,15.245,11600.0
2013-08-19 13:55:00,19.54,19.55,19.54,19.55,9400.0,15.2528,15.2606,15.2528,15.2606,9400.0
2013-08-19 14:00:00,19.55,19.55,19.53,19.54,15800.0,15.2606,15.2606,15.245,15.2528,15800.0
2013-08-19 14:05:00,19.54,19.54,19.52,19.54,11000.0,15.2528,15.2528,15.2372,15.2528,11000.0
2013-08-19 14:10:00,19.53,19.53,19.52,19.52,13000.0,15.245,15.245,15.2372,15.2372,13000.0
2013-08-19 14:15:00,19.52,19.54,19.51,19.53,22800.0,15.2372,15.2528,15.2294,15.245,22800.0
2013-08-19 14:20:00,19.54,19.54,19.5,19.52,17400.0,15.2528,15.2528,15.2216,15.2372,17400.0
2013-08-19 14:25:00,19.53,19.53,19.51,19.53,16000.0,15.245,15.245,15.2294,15.245,16000.0
2013-08-19 14:30:00,19.53,19.53,19.51,19.52,26000.0,15.245,15.245,15.2294,15.2372,26000.0
2013-08-19 14:35:00,19.52,19.52,19.51,19.52,12600.0,15.2372,15.2372,15.2294,15.2372,12600.0
2013-08-19 14:40:00,19.52,19.54,19.5,19.54,50800.0,15.2372,15.2528,15.2216,15.2528,50800.0
2013-08-19 14:45:00,19.54,19.56,19.53,19.56,42800.0,15.2528,15.2684,15.245,15.2684,42800.0
2013-08-19 14:50:00,19.55,19.56,19.53,19.53,32400.0,15.2606,15.2684,15.245,15.245,32400.0
2013-08-19 14:55:00,19.52,19.54,19.52,19.54,21000.0,15.2372,15.2528,15.2372,15.2528,21000.0
2013-08-19 15:00:00,19.54,19.54,19.5,19.51,31800.0,15.2528,15.2528,15.2216,15.2294,31800.0
2013-08-19 15:05:00,19.5,19.52,19.5,19.5,27000.0,15.2216,15.2372,15.2216,15.2216,27000.0
2013-08-19 15:10:00,19.5,19.5,19.5,19.5,31400.0,15.2216,15.2216,15.2216,15.2216,31400.0
2013-08-19 15:15:00,19.5,19.52,19.5,19.51,34800.0,15.2216,15.2372,15.2216,15.2294,34800.0
2013-08-19 15:20:00,19.51,19.52,19.5,19.52,14000.0,15.2294,15.2372,15.2216,15.2372,14000.0
2013-08-19 15:25:00,19.51,19.52,19.5,19.5,76600.0,15.2294,15.2372,15.2216,15.2216,76600.0
2013-08-19 15:30:00,19.5,19.52,19.5,19.51,58600.0,15.2216,15.2372,15.2216,15.2294,58600.0
2013-08-19 15:35:00,19.5,19.5,19.48,19.48,80400.0,15.2216,15.2216,15.206,15.206,80400.0
2013-08-19 15:40:00,19.47,19.48,19.46,19.47,33800.0,15.1982,15.206,15.1904,15.1982,33800.0
2013-08-19 15:45:00,19.47,19.49,19.46,19.48,41400.0,15.1982,15.2138,15.1904,15.206,41400.0
2013-08-19 15:50:00,19.48,19.49,19.46,19.47,47200.0,15.206,15.2138,15.1904,15.1982,47200.0
2013-08-19 15:55:00,19.46,19.48,19.45,19.46,103800.0,15.1904,15.206,15.1826,15.1904,103800.0
2013-08-20 09:30:00,19.5,19.53,19.46,19.5,26400.0,15.2216,15.245,15.1904,15.2216,26400.0
2013-08-20 09:35:00,19.48,19.56,19.48,19.52,11600.0,15.206,15.2684,15.206,15.2372,11600.0
2013-08-20 09:40:00,19.53,19.55,19.52,19.52,13400.0,15.245,15.2606,15.2372,15.2372,13400.0
2013-08-20 09:45:00,19.52,19.55,19.52,19.52,10200.0,15.2372,15.2606,15.2372,15.2372,10200.0
2013-08-20 09:50:00,19.52,19.55,19.51,19.53,24400.0,15.2372,15.2606,15.2294,15.245,24400.0
2013-08-20 09:55:00,19.53,19.55,19.52,19.54,41600.0,15.245,15.2606,15.2372,15.2528,41600.0
2013-08-20 10:00:00,19.55,19.56,19.53,19.55,33400.0,15.2606,15.2684,15.245,15.2606,33400.0
2013-08-20 10:05:00,19.54,19.56,19.54,19.55,33000.0,15.2528,15.2684,15.2528,15.2606,33000.0
2013-08-20 10:10:00,19.56,19.58,19.54,19.54,50600.0,15.2684,15.2841,15.2528,15.2528,50600.0
2013-08-20 10:15:00,19.55,19.58,19.54,19.57,45000.0,15.2606,15.2841,15.2528,15.2763,45000.0
2013-08-20 10:20:00,19.57,19.6,19.57,19.57,44800.0,15.2763,15.2997,15.2763,15.2763,44800.0
2013-08-20 10:25:00,19.57,19.58,19.55,19.56,33400.0,15.2763,15.2841,15.2606,15.2684,33400.0
2013-08-20 10:30:00,19.56,19.58,19.55,19.57,49400.0,15.2684,15.2841,15.2606,15.2763,49400.0
2013-08-20 10:35:00,19.57,19.6,19.56,19.6,29600.0,15.2763,15.2997,15.2684,15.2997,29600.0
2013-08-20 10:40:00,19.6,19.61,19.59,19.6,27000.0,15.2997,15.3075,15.2919,15.2997,27000.0
2013-08-20 10:45:00,19.6,19.61,19.6,19.61,16600.0,15.2997,15.3075,15.2997,15.3075,16600.0
2013-08-20 10:50:00,19.61,19.63,19.6,19.61,19000.0,15.3075,15.3231,15.2997,15.3075,19000.0
2013-08-20 10:55:00,19.61,19.61,19.6,19.61,7400.0,15.3075,15.3075,15.2997,15.3075,7400.0
2013-08-20 11:00:00,19.6,19.61,19.6,19.6,24400.0,15.2997,15.3075,15.2997,15.2997,24400.0
2013-08-20 11:05:00,19.6,19.62,19.6,19.62,13400.0,15.2997,15.3153,15.2997,15.3153,13400.0
2013-08-20 11:10:00,19.61,19.61,19.6,19.6,9000.0,15.3075,15.3075,15.2997,15.2997,9000.0
2013-08-20 11:15:00,19.6,19.61,19.6,19.6,13200.0,15.2997,15.3075,15.2997,15.2997,13200.0
2013-08-20 11:20:00,19.6,19.61,19.6,19.61,15600.0,15.2997,15.3075,15.2997,15.3075,15600.0
2013-08-20 11:25:00,19.61,19.61,19.59,19.6,13600.0,15.3075,15.3075,15.2919,15.2997,13600.0
2013-08-20 11:30:00,19.6,19.61,19.6,19.61,13600.0,15.2997,15.3075,15.2997,15.3075,13600.0
2013-08-20 11:35:00,19.61,19.61,19.61,19.61,10000.0,15.3075,15.3075,15.3075,15.3075,10000.0
2013-08-20 11:40:00,19.61,19.61,19.6,19.61,17600.0,15.3075,15.3075,15.2997,15.3075,17600.0
2013-08-20 11:45:00,19.61,19.63,19.61,19.63,12000.0,15.3075,15.3231,15.3075,15.3231,12000.0
2013-08-20 11:50:00,19.63,19.63,19.61,19.61,16400.0,15.3231,15.3231,15.3075,15.3075,16400.0
2013-08-20 11:55:00,19.61,19.63,19.61,19.63,22200.0,15.3075,15.3231,15.3075,15.3231,22200.0
2013-08-20 12:00:00,19.63,19.65,19.63,19.64,23400.0,15.3231,15.3387,15.3231,15.3309,23400.0
2013-08-20 12:05:00,19.64,19.65,19.63,19.63,27400.0,15.3309,15.3387,15.3231,15.3231,27400.0
2013-08-20 12:10:00,19.63,19.63,19.61,19.63,10600.0,15.3231,15.3231,15.3075,15.3231,10600.0
2013-08-20 12:15:00,19.63,19.64,19.63,19.64,15600.0,15.3231,15.3309,15.3231,15.3309,15600.0
2013-08-20 12:20:00,19.64,19.64,19.61,19.61,15800.0,15.3309,15.3309,15.3075,15.3075,15800.0
2013-08-20 12:25:00,19.61,19.61,19.61,19.61,11800.0,15.3075,15.3075,15.3075,15.3075,11800.0
2013-08-20 12:30:00,19.61,19.61,19.58,19.59,32200.0,15.3075,15.3075,15.2841,15.2919,32200.0
2013-08-20 12:35:00,19.59,19.6,19.59,19.6,19000.0,15.2919,15.2997,15.2919,15.2997,19000.0
2013-08-20 12:40:00,19.6,19.61,19.6,19.6,12600.0,15.2997,15.3075,15.2997,15.2997,12600.0
2013-08-20 12:45:00,19.6,19.61,19.6,19.61,6600.0,15.2997,15.3075,15.2997,15.3075,6600.0
2013-08-20 12:50:00,19.61,19.63,19.61,19.61,11600.0,15.3075,15.3231,15.3075,15.3075,11600.0
2013-08-20 12:55:00,19.61,19.62,19.6,19.62,9600.0,15.3075,15.3153,15.2997,15.3153,9600.0
2013-08-20 13:00:00,19.61,19.65,19.61,19.64,23000.0,15.3075,15.3387,15.3075,15.3309,23000.0
2013-08-20 13:05:00,19.63,19.63,19.62,19.62,6200.0,15.3231,15.3231,15.3153,15.3153,6200.0
2013-08-20 13:10:00,19.61,19.63,19.61,19.61,7200.0,15.3075,15.3231,15.3075,15.3075,7200.0
2013-08-20 13:15:00,19.6,19.61,19.6,19.6,9600.0,15.2997,15.3075,15.2997,15.2997,9600.0
2013-08-20 13:20:00,19.6,19.6,19.59,19.6,9600.0,15.2997,15.2997,15.2919,15.2997,9600.0
2013-08-20 13:25:00,19.6,19.6,19.58,19.6,32400.0,15.2997,15.2997,15.2841,15.2997,32400.0
2013-08-20 13:30:00,19.6,19.61,19.6,19.6,8800.0,15.2997,15.3075,15.2997,15.2997,8800.0
2013-08-20 13:35:00,19.6,19.61,19.6,19.61,7200.0,15.2997,15.3075,15.2997,15.3075,7200.0
2013-08-20 13:40:00,19.61,19.61,19.61,19.61,11600.0,15.3075,15.3075,15.3075,15.3075,11600.0
2013-08-20 13:45:00,19.61,19.61,19.61,19.61,5600.0,15.3075,15.3075,15.3075,15.3075,5600.0
2013-08-20 13:50:00,19.6,19.6,19.59,19.59,7800.0,15.2997,15.2997,15.2919,15.2919,7800.0
2013-08-20 13:55:00,19.59,19.6,19.58,19.6,26600.0,15.2919,15.2997,15.2841,15.2997,26600.0
2013-08-20 14:00:00,19.6,19.61,19.58,19.58,6000.0,15.2997,15.3075,15.2841,15.2841,6000.0
2013-08-20 14:05:00,19.58,19.59,19.58,19.59,6400.0,15.2841,15.2919,15.2841,15.2919,6400.0
2013-08-20 14:10:00,19.58,19.59,19.58,19.59,8800.0,15.2841,15.2919,15.2841,15.2919,8800.0
2013-08-20 14:15:00,19.59,19.59,19.58,19.59,8400.0,15.2919,15.2919,15.2841,15.2919,8400.0
2013-08-20 14:20:00,19.59,19.59,19.56,19.57,20400.0,15.2919,15.2919,15.2684,15.2763,20400.0
2013-08-20 14:25:00,19.57,19.58,19.57,19.57,7600.0,15.2763,15.2841,15.2763,15.2763,7600.0
2013-08-20 14:30:00,19.57,19.58,19.57,19.58,8000.0,15.2763,15.2841,15.2763,15.2841,8000.0
2013-08-20 14:35:00,19.57,19.58,19.56,19.58,17000.0,15.2763,15.2841,15.2684,15.2841,17000.0
2013-08-20 14:40:00,19.58,19.59,19.58,19.59,13600.0,15.2841,15.2919,15.2841,15.2919,13600.0
2013-08-20 14:45:00,19.59,19.6,19.58,19.6,10400.0,15.2919,15.2997,15.2841,15.2997,10400.0
2013-08-20 14:50:00,19.6,19.61,19.59,19.6,18000.0,15.2997,15.3075,15.2919,15.2997,18000.0
2013-08-20 14:55:00,19.6,19.61,19.59,19.61,28200.0,15.2997,15.3075,15.2919,15.3075,28200.0
2013-08-20 15:00:00,19.61,19.61,19.58,19.58,9400.0,15.3075,15.3075,15.2841,15.2841,9400.0
2013-08-20 15:05:00,19.58,19.61,19.58,19.61,17800.0,15.2841,15.3075,15.2841,15.3075,17800.0
2013-08-20 15:10:00,19.6,19.61,19.6,19.61,22200.0,15.2997,15.3075,15.2997,15.3075,22200.0
2013-08-20 15:15:00,19.61,19.61,19.6,19.6,8000.0,15.3075,15.3075,15.2997,15.2997,8000.0
2013-08-20 15:20:00,19.6,19.61,19.6,19.61,28400.0,15.2997,15.3075,15.2997,15.3075,28400.0
2013-08-20 15:25:00,19.61,19.61,19.6,19.6,12800.0,15.3075,15.3075,15.2997,15.2997,12800.0
2013-08-20 15:30:00,19.6,19.63,19.6,19.61,29600.0,15.2997,15.3231,15.2997,15.3075,29600.0
2013-08-20 15:35:00,19.61,19.61,19.6,19.61,24600.0,15.3075,15.3075,15.2997,15.3075,24600.0
2013-08-20 15:40:00,19.6,19.61,19.59,19.6,38600.0,15.2997,15.3075,15.2919,15.2997,38600.0
2013-08-20 15:45:00,19.59,19.6,19.57,19.57,48400.0,15.2919,15.2997,15.2763,15.2763,48400.0
2013-08-20 15:50:00,19.57,19.57,19.55,19.55,23400.0,15.2763,15.2763,15.2606,15.2606,23400.0
2013-08-20 15:55:00,19.55,19.57,19.55,19.56,116800.0,15.2606,15.2763,15.2606,15.2684,116800.0
2013-08-21 09:30:00,19.49,19.49,19.35,19.44,53000.0,15.2138,15.2138,15.1045,15.1748,53000.0
2013-08-21 09:35:00,19.44,19.44,19.38,19.41,18400.0,15.1748,15.1748,15.1279,15.1514,18400.0
2013-08-21 09:40:00,19.42,19.45,19.41,19.42,15600.0,15.1592,15.1826,15.1514,15.1592,15600.0
2013-08-21 09:45:00,19.41,19.42,19.37,19.39,44400.0,15.1514,15.1592,15.1201,15.1357,44400.0
2013-08-21 09:50:00,19.39,19.4,19.37,19.38,15200.0,15.1357,15.1436,15.1201,15.1279,15200.0
2013-08-21 09:55:00,19.38,19.41,19.37,19.38,22400.0,15.1279,15.1514,15.1201,15.1279,22400.0
2013-08-21 10:00:00,19.4,19.42,19.38,19.41,28000.0,15.1436,15.1592,15.1279,15.1514,28000.0
2013-08-21 10:05:00,19.41,19.42,19.38,19.38,53400.0,15.1514,15.1592,15.1279,15.1279,53400.0
2013-08-21 10:10:00,19.38,19.42,19.36,19.36,16200.0,15.1279,15.1592,15.1123,15.1123,16200.0
2013-08-21 10:15:00,19.36,19.4,19.36,19.4,14600.0,15.1123,15.1436,15.1123,15.1436,14600.0
2013-08-21 10:20:00,19.4,19.42,19.39,19.41,17400.0,15.1436,15.1592,15.1357,15.1514,17400.0
2013-08-21 10:25:00,19.41,19.43,19.4,19.41,12000.0,15.1514,15.167,15.1436,15.1514,12000.0
2013-08-21 10:30:00,19.41,19.42,19.4,19.42,12600.0,15.1514,15.1592,15.1436,15.1592,12600.0
2013-08-21 10:35:00,19.41,19.41,19.39,19.41,8600.0,15.1514,15.1514,15.1357,15.1514,8600.0
2013-08-21 10:40:00,19.41,19.43,19.41,19.42,43800.0,15.1514,15.167,15.1514,15.1592,43800.0
2013-08-21 10:45:00,19.43,19.43,19.4,19.42,11800.0,15.167,15.167,15.1436,15.1592,11800.0
2013-08-21 10:50:00,19.43,19.43,19.42,19.43,21000.0,15.167,15.167,15.1592,15.167,21000.0
2013-08-21 10:55:00,19.43,19.43,19.42,19.42,14000.0,15.167,15.167,15.1592,15.1592,14000.0
2013-08-21 11:00:00,19.42,19.44,19.42,19.43,23400.0,15.1592,15.1748,15.1592,15.167,23400.0
2013-08-21 11:05:00,19.43,19.43,19.4,19.4,9400.0,15.167,15.167,15.1436,15.1436,9400.0
2013-08-21 11:10:00,19.39,19.41,19.39,19.41,12000.0,15.1357,15.1514,15.1357,15.1514,12000.0
2013-08-21 11:15:00,19.41,19.42,19.41,19.41,11400.0,15.1514,15.1592,15.1514,15.1514,11400.0
2013-08-21 11:20:00,19.41,19.43,19.4,19.42,18000.0,15.1514,15.167,15.1436,15.1592,18000.0
2013-08-21 11:25:00,19.41,19.42,19.39,19.39,9800.0,15.1514,15.1592,15.1357,15.1357,9800.0
2013-08-21 11:30:00,19.4,19.41,19.4,19.41,12200.0,15.1436,15.1514,15.1436,15.1514,12200.0
2013-08-21 11:35:00,19.41,19.42,19.36,19.36,24200.0,15.1514,15.1592,15.1123,15.1123,24200.0
2013-08-21 11:40:00,19.38,19.39,19.36,19.38,19200.0,15.1279,15.1357,15.1123,15.1279,19200.0
2013-08-21 11:45:00,19.38,19.39,19.35,19.36,18000.0,15.1279,15.1357,15.1045,15.1123,18000.0
2013-08-21 11:50:00,19.36,19.36,19.34,19.35,17600.0,15.1123,15.1123,15.0967,15.1045,17600.0
2013-08-21 11:55:00,19.35,19.36,19.34,19.36,11800.0,15.1045,15.1123,15.0967,15.1123,11800.0
2013-08-21 12:00:00,19.35,19.36,19.35,19.35,5000.0,15.1045,15.1123,15.1045,15.1045,5000.0
2013-08-21 12:05:00,19.35,19.36,19.35,19.35,8800.0,15.1045,15.1123,15.1045,15.1045,8800.0
2013-08-21 12:10:00,19.34,19.34,19.33,19.33,9200.0,15.0967,15.0967,15.0889,15.0889,9200.0
2013-08-21 12:15:00,19.33,19.35,19.33,19.34,11400.0,15.0889,15.1045,15.0889,15.0967,11400.0
2013-08-21 12:20:00,19.35,19.36,19.33,19.34,13800.0,15.1045,15.1123,15.0889,15.0967,13800.0
2013-08-21 12:25:00,19.35,19.35,19.34,19.35,22600.0,15.1045,15.1045,15.0967,15.1045,22600.0
2013-08-21 12:30:00,19.35,19.36,19.34,19.34,6000.0,15.1045,15.1123,15.0967,15.0967,6000.0
2013-08-21 12:35:00,19.35,19.35,19.33,19.34,10600.0,15.1045,15.1045,15.0889,15.0967,10600.0
2013-08-21 12:40:00,19.34,19.36,19.34,19.36,10600.0,15.0967,15.1123,15.0967,15.1123,10600.0
2013-08-21 12:45:00,19.35,19.35,19.34,19.34,6000.0,15.1045,15.1045,15.0967,15.0967,6000.0
2013-08-21 12:50:00,19.34,19.35,19.33,19.34,4400.0,15.0967,15.1045,15.0889,15.0967,4400.0
2013-08-21 12:55:00,19.34,19.34,19.32,19.32,12600.0,15.0967,15.0967,15.0811,15.0811,12600.0
2013-08-21 13:00:00,19.32,19.34,19.31,19.34,15000.0,15.0811,15.0967,15.0733,15.0967,15000.0
2013-08-21 13:05:00,19.33,19.33,19.32,19.33,7200.0,15.0889,15.0889,15.0811,15.0889,7200.0
2013-08-21 13:10:00,19.32,19.33,19.32,19.33,4200.0,15.0811,15.0889,15.0811,15.0889,4200.0
2013-08-21 13:15:00,19.34,19.34,19.33,19.33,11800.0,15.0967,15.0967,15.0889,15.0889,11800.0
2013-08-21 13:20:00,19.33,19.34,19.33,19.33,4600.0,15.0889,15.0967,15.0889,15.0889,4600.0
2013-08-21 13:25:00,19.34,19.35,19.34,19.35,3000.0,15.0967,15.1045,15.0967,15.1045,3000.0
2013-08-21 13:30:00,19.35,19.35,19.35,19.35,9400.0,15.1045,15.1045,15.1045,15.1045,9400.0
2013-08-21 13:35:00,19.35,19.35,19.35,19.35,3000.0,15.1045,15.1045,15.1045,15.1045,3000.0
2013-08-21 13:40:00,19.35,19.36,19.35,19.36,6600.0,15.1045,15.1123,15.1045,15.1123,6600.0
2013-08-21 13:45:00,19.36,19.36,19.34,19.34,13000.0,15.1123,15.1123,15.0967,15.0967,13000.0
2013-08-21 13:50:00,19.34,19.34,19.33,19.34,6600.0,15.0967,15.0967,15.0889,15.0967,6600.0
2013-08-21 13:55:00,19.34,19.34,19.33,19.33,9600.0,15.0967,15.0967,15.0889,15.0889,9600.0
2013-08-21 14:00:00,19.33,19.33,19.29,19.3,64000.0,15.0889,15.0889,15.0577,15.0655,64000.0
2013-08-21 14:05:00,19.3,19.3,19.23,19.29,55000.0,15.0655,15.0655,15.0109,15.0577,55000.0
2013-08-21 14:10:00,19.29,19.33,19.28,19.29,57600.0,15.0577,15.0889,15.0499,15.0577,57600.0
2013-08-21 14:15:00,19.3,19.34,19.29,19.34,58800.0,15.0655,15.0967,15.0577,15.0967,58800.0
2013-08-21 14:20:00,19.33,19.34,19.31,19.34,32600.0,15.0889,15.0967,15.0733,15.0967,32600.0
2013-08-21 14:25:00,19.35,19.39,19.34,19.37,22200.0,15.1045,15.1357,15.0967,15.1201,22200.0
2013-08-21 14:30:00,19.37,19.46,19.37,19.45,56200.0,15.1201,15.1904,15.1201,15.1826,56200.0
2013-08-21 14:35:00,19.45,19.49,19.45,19.47,57200.0,15.1826,15.2138,15.1826,15.1982,57200.0
2013-08-21 14:40:00,19.47,19.5,19.46,19.49,62400.0,15.1982,15.2216,15.1904,15.2138,62400.0
2013-08-21 14:45:00,19.48,19.51,19.48,19.5,69400.0,15.206,15.2294,15.206,15.2216,69400.0
2013-08-21 14:50:00,19.5,19.5,19.49,19.5,40600.0,15.2216,15.2216,15.2138,15.2216,40600.0
2013-08-21 14:55:00,19.5,19.5,19.5,19.5,19200.0,15.2216,15.2216,15.2216,15.2216,19200.0
2013-08-21 15:00:00,19.5,19.5,19.49,19.5,16000.0,15.2216,15.2216,15.2138,15.2216,16000.0
2013-08-21 15:05:00,19.49,19.5,19.48,19.49,61600.0,15.2138,15.2216,15.206,15.2138,61600.0
2013-08-21 15:10:00,19.49,19.5,19.48,19.49,36800.0,15.2138,15.2216,15.206,15.2138,36800.0
2013-08-21 15:15:00,19.49,19.49,19.46,19.46,29400.0,15.2138,15.2138,15.1904,15.1904,29400.0
2013-08-21 15:20:00,19.45,19.46,19.45,19.45,42800.0,15.1826,15.1904,15.1826,15.1826,42800.0
2013-08-21 15:25:00,19.45,19.48,19.44,19.45,46800.0,15.1826,15.206,15.1748,15.1826,46800.0
2013-08-21 15:30:00,19.45,19.47,19.45,19.47,31600.0,15.1826,15.1982,15.1826,15.1982,31600.0
2013-08-21 15:35:00,19.47,19.48,19.45,19.46,68400.0,15.1982,15.206,15.1826,15.1904,68400.0
2013-08-21 15:40:00,19.46,19.46,19.43,19.45,86800.0,15.1904,15.1904,15.167,15.1826,86800.0
2013-08-21 15:45:00,19.45,19.45,19.41,19.43,78600.0,15.1826,15.1826,15.1514,15.167,78600.0
2013-08-21 15:50:00,19.43,19.45,19.42,19.44,145800.0,15.167,15.1826,15.1592,15.1748,145800.0
2013-08-21 15:55:00,19.43,19.43,19.41,19.43,278000.0,15.167,15.167,15.1514,15.167,278000.0
2013-08-22 09:30:00,19.43,19.46,19.4,19.45,43000.0,15.167,15.1904,15.1436,15.1826,43000.0
2013-08-22 09:35:00,19.45,19.52,19.45,19.5,28800.0,15.1826,15.2372,15.1826,15.2216,28800.0
2013-08-22 09:40:00,19.51,19.55,19.5,19.53,41000.0,15.2294,15.2606,15.2216,15.245,41000.0
2013-08-22 09:45:00,19.52,19.53,19.5,19.52,36400.0,15.2372,15.245,15.2216,15.2372,36400.0
2013-08-22 09:50:00,19.52,19.52,19.5,19.5,41800.0,15.2372,15.2372,15.2216,15.2216,41800.0
2013-08-22 09:55:00,19.5,19.53,19.5,19.52,28600.0,15.2216,15.245,15.2216,15.2372,28600.0
2013-08-22 10:00:00,19.52,19.55,19.5,19.52,46000.0,15.2372,15.2606,15.2216,15.2372,46000.0
2013-08-22 10:05:00,19.52,19.54,19.51,19.51,17800.0,15.2372,15.2528,15.2294,15.2294,17800.0
2013-08-22 10:10:00,19.52,19.54,19.5,19.52,38000.0,15.2372,15.2528,15.2216,15.2372,38000.0
2013-08-22 10:15:00,19.52,19.55,19.52,19.55,27400.0,15.2372,15.2606,15.2372,15.2606,27400.0
2013-08-22 10:20:00,19.54,19.54,19.52,19.53,17600.0,15.2528,15.2528,15.2372,15.245,17600.0
2013-08-22 10:25:00,19.53,19.53,19.5,19.52,28200.0,15.245,15.245,15.2216,15.2372,28200.0
2013-08-22 10:30:00,19.52,19.53,19.51,19.52,12200.0,15.2372,15.245,15.2294,15.2372,12200.0
2013-08-22 10:35:00,19.52,19.53,19.52,19.52,5000.0,15.2372,15.245,15.2372,15.2372,5000.0
2013-08-22 10:40:00,19.52,19.55,19.52,19.55,19200.0,15.2372,15.2606,15.2372,15.2606,19200.0
2013-08-22 10:45:00,19.55,19.55,19.54,19.55,29800.0,15.2606,15.2606,15.2528,15.2606,29800.0
2013-08-22 10:50:00,19.55,19.55,19.54,19.54,11400.0,15.2606,15.2606,15.2528,15.2528,11400.0
2013-08-22 10:55:00,19.54,19.54,19.53,19.53,24800.0,15.2528,15.2528,15.245,15.245,24800.0
2013-08-22 11:00:00,19.53,19.54,19.53,19.54,19000.0,15.245,15.2528,15.245,15.2528,19000.0
2013-08-22 11:05:00,19.54,19.55,19.54,19.55,19000.0,15.2528,15.2606,15.2528,15.2606,19000.0
2013-08-22 11:10:00,19.55,19.55,19.54,19.54,15600.0,15.2606,15.2606,15.2528,15.2528,15600.0
2013-08-22 11:15:00,19.54,19.54,19.53,19.54,8800.0,15.2528,15.2528,15.245,15.2528,8800.0
2013-08-22 11:20:00,19.54,19.54,19.51,19.51,26800.0,15.2528,15.2528,15.2294,15.2294,26800.0
2013-08-22 11:25:00,19.51,19.51,19.49,19.5,22600.0,15.2294,15.2294,15.2138,15.2216,22600.0
2013-08-22 11:30:00,19.49,19.5,19.48,19.5,17800.0,15.2138,15.2216,15.206,15.2216,17800.0
2013-08-22 11:35:00,19.5,19.5,19.49,19.5,16600.0,15.2216,15.2216,15.2138,15.2216,16600.0
2013-08-22 11:40:00,19.5,19.5,19.49,19.5,14800.0,15.2216,15.2216,15.2138,15.2216,14800.0
2013-08-22 11:45:00,19.5,19.53,19.5,19.53,8600.0,15.2216,15.245,15.2216,15.245,8600.0
2013-08-22 11:50:00,19.53,19.53,19.5,19.51,10800.0,15.245,15.245,15.2216,15.2294,10800.0
2013-08-22 11:55:00,19.51,19.51,19.49,19.5,12000.0,15.2294,15.2294,15.2138,15.2216,12000.0
2013-08-22 12:00:00,19.5,19.52,19.5,19.5,13400.0,15.2216,15.2372,15.2216,15.2216,13400.0
2013-08-22 12:05:00,19.5,19.5,19.49,19.5,27600.0,15.2216,15.2216,15.2138,15.2216,27600.0
2013-08-22 12:10:00,19.5,19.5,19.5,19.5,6400.0,15.2216,15.2216,15.2216,15.2216,6400.0
2013-08-22 12:15:00,19.5,19.5,19.5,19.5,6000.0,15.2216,15.2216,15.2216,15.2216,6000.0
2013-08-22 12:20:00,19.5,19.5,19.5,19.5,200.0,15.2216,15.2216,15.2216,15.2216,200.0
2013-08-22 12:25:00,19.5,19.5,19.5,19.5,200.0,15.2216,15.2216,15.2216,15.2216,200.0
2013-08-22 12:30:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 12:35:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 12:40:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 12:45:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 12:50:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 12:55:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:00:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:05:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:10:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:15:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:20:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:25:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:30:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:35:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:40:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:45:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:50:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:55:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:00:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:05:00,19.5,19.5,19.5,19.5,400.0,15.2216,15.2216,15.2216,15.2216,400.0
2013-08-22 14:10:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:15:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:20:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:25:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:30:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:35:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:40:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:45:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:50:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:55:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 15:00:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 15:05:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 15:10:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 15:15:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 15:20:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 15:25:00,19.54,19.57,19.48,19.5,50600.0,15.2528,15.2763,15.206,15.2216,50600.0
2013-08-22 15:30:00,19.53,19.53,19.49,19.5,35600.0,15.245,15.245,15.2138,15.2216,35600.0
2013-08-22 15:35:00,19.51,19.54,19.5,19.53,38400.0,15.2294,15.2528,15.2216,15.245,38400.0
2013-08-22 15:40:00,19.53,19.54,19.53,19.54,20200.0,15.245,15.2528,15.245,15.2528,20200.0
2013-08-22 15:45:00,19.53,19.55,19.53,19.54,46000.0,15.245,15.2606,15.245,15.2528,46000.0
2013-08-22 15:50:00,19.54,19.55,19.54,19.55,51600.0,15.2528,15.2606,15.2528,15.2606,51600.0
2013-08-22 15:55:00,19.54,19.55,19.24,19.53,143200.0,15.2528,15.2606,15.0187,15.245,143200.0
2013-08-23 09:30:00,19.53,19.53,19.43,19.43,65000.0,15.245,15.245,15.167,15.167,65000.0
2013-08-23 09:35:00,19.43,19.48,19.42,19.47,42200.0,15.167,15.206,15.1592,15.1982,42200.0
2013-08-23 09:40:00,19.48,19.48,19.42,19.42,59000.0,15.206,15.206,15.1592,15.1592,59000.0
2013-08-23 09:45:00,19.42,19.46,19.41,19.44,57000.0,15.1592,15.1904,15.1514,15.1748,57000.0
2013-08-23 09:50:00,19.43,19.44,19.39,19.41,44000.0,15.167,15.1748,15.1357,15.1514,44000.0
2013-08-23 09:55:00,19.41,19.41,19.37,19.39,60200.0,15.1514,15.1514,15.1201,15.1357,60200.0
2013-08-23 10:00:00,19.39,19.41,19.35,19.41,93400.0,15.1357,15.1514,15.1045,15.1514,93400.0
2013-08-23 10:05:00,19.41,19.41,19.36,19.41,80200.0,15.1514,15.1514,15.1123,15.1514,80200.0
2013-08-23 10:10:00,19.41,19.43,19.39,19.43,50400.0,15.1514,15.167,15.1357,15.167,50400.0
2013-08-23 10:15:00,19.45,19.46,19.43,19.45,52600.0,15.1826,15.1904,15.167,15.1826,52600.0
2013-08-23 10:20:00,19.45,19.45,19.42,19.45,58000.0,15.1826,15.1826,15.1592,15.1826,58000.0
2013-08-23 10:25:00,19.45,19.47,19.43,19.43,42800.0,15.1826,15.1982,15.167,15.167,42800.0
2013-08-23 10:30:00,19.43,19.47,19.43,19.47,20000.0,15.167,15.1982,15.167,15.1982,20000.0
2013-08-23 10:35:00,19.46,19.48,19.46,19.48,19000.0,15.1904,15.206,15.1904,15.206,19000.0
2013-08-23 10:40:00,19.48,19.49,19.47,19.47,18400.0,15.206,15.2138,15.1982,15.1982,18400.0
2013-08-23 10:45:00,19.47,19.48,19.46,19.47,25800.0,15.1982,15.206,15.1904,15.1982,25800.0
2013-08-23 10:50:00,19.47,19.47,19.45,19.47,16000.0,15.1982,15.1982,15.1826,15.1982,16000.0
2013-08-23 10:55:00,19.48,19.52,19.48,19.52,23400.0,15.206,15.2372,15.206,15.2372,23400.0
2013-08-23 11:00:00,19.52,19.53,19.51,19.51,24600.0,15.2372,15.245,15.2294,15.2294,24600.0
2013-08-23 11:05:00,19.5,19.5,19.48,19.49,17000.0,15.2216,15.2216,15.206,15.2138,17000.0
2013-08-23 11:10:00,19.49,19.49,19.47,19.48,18800.0,15.2138,15.2138,15.1982,15.206,18800.0
2013-08-23 11:15:00,19.48,19.49,19.47,19.49,13000.0,15.206,15.2138,15.1982,15.2138,13000.0
2013-08-23 11:20:00,19.48,19.48,19.47,19.47,20200.0,15.206,15.206,15.1982,15.1982,20200.0
2013-08-23 11:25:00,19.46,19.47,19.46,19.46,17400.0,15.1904,15.1982,15.1904,15.1904,17400.0
2013-08-23 11:30:00,19.46,19.49,19.46,19.48,21200.0,15.1904,15.2138,15.1904,15.206,21200.0
2013-08-23 11:35:00,19.48,19.49,19.47,19.48,17400.0,15.206,15.2138,15.1982,15.206,17400.0
2013-08-23 11:40:00,19.48,19.48,19.48,19.48,17000.0,15.206,15.206,15.206,15.206,17000.0
2013-08-23 11:45:00,19.48,19.5,19.48,19.5,15600.0,15.206,15.2216,15.206,15.2216,15600.0
2013-08-23 11:50:00,19.5,19.53,19.5,19.53,24200.0,15.2216,15.245,15.2216,15.245,24200.0
2013-08-23 11:55:00,19.53,19.53,19.5,19.52,22200.0,15.245,15.245,15.2216,15.2372,22200.0
2013-08-23 12:00:00,19.53,19.53,19.53,19.53,5000.0,15.245,15.245,15.245,15.245,5000.0
2013-08-23 12:05:00,19.53,19.53,19.53,19.53,10000.0,15.245,15.245,15.245,15.245,10000.0
2013-08-23 12:10:00,19.53,19.54,19.52,19.53,45000.0,15.245,15.2528,15.2372,15.245,45000.0
2013-08-23 12:15:00,19.53,19.55,19.52,19.54,18600.0,15.245,15.2606,15.2372,15.2528,18600.0
2013-08-23 12:20:00,19.54,19.54,19.53,19.53,33200.0,15.2528,15.2528,15.245,15.245,33200.0
2013-08-23 12:25:00,19.53,19.55,19.53,19.53,28400.0,15.245,15.2606,15.245,15.245,28400.0
2013-08-23 12:30:00,19.54,19.55,19.53,19.55,12000.0,15.2528,15.2606,15.245,15.2606,12000.0
2013-08-23 12:35:00,19.54,19.56,19.54,19.55,22000.0,15.2528,15.2684,15.2528,15.2606,22000.0
2013-08-23 12:40:00,19.55,19.55,19.53,19.54,8200.0,15.2606,15.2606,15.245,15.2528,8200.0
2013-08-23 12:45:00,19.54,19.54,19.54,19.54,3600.0,15.2528,15.2528,15.2528,15.2528,3600.0
2013-08-23 12:50:00,19.54,19.54,19.52,19.53,10800.0,15.2528,15.2528,15.2372,15.245,10800.0
2013-08-23 12:55:00,19.53,19.55,19.53,19.53,33000.0,15.245,15.2606,15.245,15.245,33000.0
2013-08-23 13:00:00,19.53,19.53,19.52,19.52,5800.0,15.245,15.245,15.2372,15.2372,5800.0
2013-08-23 13:05:00,19.53,19.54,19.52,19.53,45800.0,15.245,15.2528,15.2372,15.245,45800.0
2013-08-23 13:10:00,19.53,19.53,19.53,19.53,19800.0,15.245,15.245,15.245,15.245,19800.0
2013-08-23 13:15:00,19.53,19.53,19.5,19.5,11200.0,15.245,15.245,15.2216,15.2216,11200.0
2013-08-23 13:20:00,19.5,19.5,19.5,19.5,12400.0,15.2216,15.2216,15.2216,15.2216,12400.0
2013-08-23 13:25:00,19.5,19.52,19.5,19.52,20200.0,15.2216,15.2372,15.2216,15.2372,20200.0
2013-08-23 13:30:00,19.52,19.52,19.51,19.51,15200.0,15.2372,15.2372,15.2294,15.2294,15200.0
2013-08-23 13:35:00,19.51,19.51,19.5,19.5,8400.0,15.2294,15.2294,15.2216,15.2216,8400.0
2013-08-23 13:40:00,19.5,19.51,19.5,19.5,9600.0,15.2216,15.2294,15.2216,15.2216,9600.0
2013-08-23 13:45:00,19.5,19.5,19.5,19.5,6600.0,15.2216,15.2216,15.2216,15.2216,6600.0
2013-08-23 13:50:00,19.5,19.52,19.5,19.52,12600.0,15.2216,15.2372,15.2216,15.2372,12600.0
2013-08-23 13:55:00,19.51,19.52,19.51,19.52,24000.0,15.2294,15.2372,15.2294,15.2372,24000.0
2013-08-23 14:00:00,19.52,19.52,19.51,19.52,21800.0,15.2372,15.2372,15.2294,15.2372,21800.0
2013-08-23 14:05:00,19.52,19.53,19.51,19.53,17200.0,15.2372,15.245,15.2294,15.245,17200.0
2013-08-23 14:10:00,19.53,19.53,19.52,19.52,44800.0,15.245,15.245,15.2372,15.2372,44800.0
2013-08-23 14:15:00,19.52,19.52,19.5,19.51,31200.0,15.2372,15.2372,15.2216,15.2294,31200.0
2013-08-23 14:20:00,19.52,19.53,19.51,19.53,9000.0,15.2372,15.245,15.2294,15.245,9000.0
2013-08-23 14:25:00,19.52,19.53,19.52,19.53,12200.0,15.2372,15.245,15.2372,15.245,12200.0
2013-08-23 14:30:00,19.53,19.53,19.52,19.53,12800.0,15.245,15.245,15.2372,15.245,12800.0
2013-08-23 14:35:00,19.52,19.53,19.52,19.52,7800.0,15.2372,15.245,15.2372,15.2372,7800.0
2013-08-23 14:40:00,19.53,19.53,19.52,19.52,29400.0,15.245,15.245,15.2372,15.2372,29400.0
2013-08-23 14:45:00,19.52,19.52,19.51,19.52,27800.0,15.2372,15.2372,15.2294,15.2372,27800.0
2013-08-23 14:50:00,19.52,19.52,19.51,19.51,26000.0,15.2372,15.2372,15.2294,15.2294,26000.0
2013-08-23 14:55:00,19.52,19.52,19.51,19.51,12600.0,15.2372,15.2372,15.2294,15.2294,12600.0
2013-08-23 15:00:00,19.51,19.53,19.51,19.53,51200.0,15.2294,15.245,15.2294,15.245,51200.0
2013-08-23 15:05:00,19.54,19.54,19.54,19.54,14800.0,15.2528,15.2528,15.2528,15.2528,14800.0
2013-08-23 15:10:00,19.54,19.54,19.53,19.53,22200.0,15.2528,15.2528,15.245,15.245,22200.0
2013-08-23 15:15:00,19.52,19.53,19.52,19.52,11000.0,15.2372,15.245,15.2372,15.2372,11000.0
2013-08-23 15:20:00,19.52,19.53,19.51,19.53,29600.0,15.2372,15.245,15.2294,15.245,29600.0
2013-08-23 15:25:00,19.53,19.55,19.53,19.55,18400.0,15.245,15.2606,15.245,15.2606,18400.0
2013-08-23 15:30:00,19.55,19.55,19.54,19.54,48600.0,15.2606,15.2606,15.2528,15.2528,48600.0
2013-08-23 15:35:00,19.54,19.54,19.54,19.54,16200.0,15.2528,15.2528,15.2528,15.2528,16200.0
2013-08-23 15:40:00,19.54,19.56,19.54,19.56,80400.0,15.2528,15.2684,15.2528,15.2684,80400.0
2013-08-23 15:45:00,19.57,19.58,19.56,19.56,74200.0,15.2763,15.2841,15.2684,15.2684,74200.0
2013-08-23 15:50:00,19.56,19.57,19.55,19.56,47200.0,15.2684,15.2763,15.2606,15.2684,47200.0
2013-08-23 15:55:00,19.55,19.56,19.53,19.53,153400.0,15.2606,15.2684,15.245,15.245,153400.0
2013-08-26 09:30:00,19.57,19.6,19.49,19.5,38800.0,15.2763,15.2997,15.2138,15.2216,38800.0
2013-08-26 09:35:00,19.49,19.57,19.46,19.57,25400.0,15.2138,15.2763,15.1904,15.2763,25400.0
2013-08-26 09:40:00,19.58,19.59,19.56,19.59,13600.0,15.2841,15.2919,15.2684,15.2919,13600.0
2013-08-26 09:45:00,19.59,19.64,19.58,19.61,65400.0,15.2919,15.3309,15.2841,15.3075,65400.0
2013-08-26 09:50:00,19.61,19.64,19.61,19.62,66200.0,15.3075,15.3309,15.3075,15.3153,66200.0
2013-08-26 09:55:00,19.61,19.62,19.58,19.6,49800.0,15.3075,15.3153,15.2841,15.2997,49800.0
2013-08-26 10:00:00,19.61,19.64,19.6,19.61,16200.0,15.3075,15.3309,15.2997,15.3075,16200.0
2013-08-26 10:05:00,19.61,19.65,19.61,19.62,13400.0,15.3075,15.3387,15.3075,15.3153,13400.0
2013-08-26 10:10:00,19.61,19.65,19.61,19.61,25200.0,15.3075,15.3387,15.3075,15.3075,25200.0
2013-08-26 10:15:00,19.61,19.64,19.59,19.59,17600.0,15.3075,15.3309,15.2919,15.2919,17600.0
2013-08-26 10:20:00,19.59,19.61,19.58,19.61,52400.0,15.2919,15.3075,15.2841,15.3075,52400.0
2013-08-26 10:25:00,19.61,19.62,19.6,19.61,13800.0,15.3075,15.3153,15.2997,15.3075,13800.0
2013-08-26 10:30:00,19.61,19.61,19.58,19.59,6200.0,15.3075,15.3075,15.2841,15.2919,6200.0
2013-08-26 10:35:00,19.59,19.61,19.59,19.61,13800.0,15.2919,15.3075,15.2919,15.3075,13800.0
2013-08-26 10:40:00,19.61,19.61,19.6,19.6,15600.0,15.3075,15.3075,15.2997,15.2997,15600.0
2013-08-26 10:45:00,19.61,19.63,19.59,19.63,20600.0,15.3075,15.3231,15.2919,15.3231,20600.0
2013-08-26 10:50:00,19.63,19.65,19.61,19.65,39600.0,15.3231,15.3387,15.3075,15.3387,39600.0
2013-08-26 10:55:00,19.65,19.65,19.63,19.65,19600.0,15.3387,15.3387,15.3231,15.3387,19600.0
2013-08-26 11:00:00,19.65,19.65,19.63,19.64,15400.0,15.3387,15.3387,15.3231,15.3309,15400.0
2013-08-26 11:05:00,19.64,19.66,19.64,19.66,17800.0,15.3309,15.3465,15.3309,15.3465,17800.0
2013-08-26 11:10:00,19.66,19.66,19.63,19.65,38000.0,15.3465,15.3465,15.3231,15.3387,38000.0
2013-08-26 11:15:00,19.65,19.65,19.61,19.63,30400.0,15.3387,15.3387,15.3075,15.3231,30400.0
2013-08-26 11:20:00,19.63,19.66,19.63,19.66,9800.0,15.3231,15.3465,15.3231,15.3465,9800.0
2013-08-26 11:25:00,19.66,19.66,19.65,19.65,16000.0,15.3465,15.3465,15.3387,15.3387,16000.0
2013-08-26 11:30:00,19.66,19.68,19.65,19.65,48800.0,15.3465,15.3621,15.3387,15.3387,48800.0
2013-08-26 11:35:00,19.65,19.66,19.64,19.65,13800.0,15.3387,15.3465,15.3309,15.3387,13800.0
2013-08-26 11:40:00,19.65,19.65,19.63,19.63,11000.0,15.3387,15.3387,15.3231,15.3231,11000.0
2013-08-26 11:45:00,19.63,19.65,19.63,19.65,47800.0,15.3231,15.3387,15.3231,15.3387,47800.0
2013-08-26 11:50:00,19.64,19.64,19.64,19.64,15600.0,15.3309,15.3309,15.3309,15.3309,15600.0
2013-08-26 11:55:00,19.63,19.63,19.63,19.63,25800.0,15.3231,15.3231,15.3231,15.3231,25800.0
2013-08-26 12:00:00,19.63,19.64,19.63,19.64,17200.0,15.3231,15.3309,15.3231,15.3309,17200.0
2013-08-26 12:05:00,19.63,19.64,19.61,19.63,14800.0,15.3231,15.3309,15.3075,15.3231,14800.0
2013-08-26 12:10:00,19.63,19.64,19.63,19.64,11400.0,15.3231,15.3309,15.3231,15.3309,11400.0
2013-08-26 12:15:00,19.64,19.65,19.64,19.65,6600.0,15.3309,15.3387,15.3309,15.3387,6600.0
2013-08-26 12:20:00,19.66,19.68,19.66,19.68,5200.0,15.3465,15.3621,15.3465,15.3621,5200.0
2013-08-26 12:25:00,19.68,19.68,19.67,19.67,14600.0,15.3621,15.3621,15.3543,15.3543,14600.0
2013-08-26 12:30:00,19.67,19.7,19.67,19.69,14400.0,15.3543,15.3777,15.3543,15.3699,14400.0
2013-08-26 12:35:00,19.69,19.7,19.68,19.7,12600.0,15.3699,15.3777,15.3621,15.3777,12600.0
2013-08-26 12:40:00,19.7,19.7,19.68,19.69,7200.0,15.3777,15.3777,15.3621,15.3699,7200.0
2013-08-26 12:45:00,19.68,19.7,19.68,19.69,14800.0,15.3621,15.3777,15.3621,15.3699,14800.0
2013-08-26 12:50:00,19.69,19.7,19.69,19.7,9600.0,15.3699,15.3777,15.3699,15.3777,9600.0
2013-08-26 12:55:00,19.7,19.7,19.68,19.69,13600.0,15.3777,15.3777,15.3621,15.3699,13600.0
2013-08-26 13:00:00,19.69,19.69,19.68,19.68,15200.0,15.3699,15.3699,15.3621,15.3621,15200.0
2013-08-26 13:05:00,19.68,19.68,19.68,19.68,7800.0,15.3621,15.3621,15.3621,15.3621,7800.0
2013-08-26 13:10:00,19.68,19.68,19.68,19.68,3600.0,15.3621,15.3621,15.3621,15.3621,3600.0
2013-08-26 13:15:00,19.68,19.68,19.67,19.67,11000.0,15.3621,15.3621,15.3543,15.3543,11000.0
2013-08-26 13:20:00,19.67,19.67,19.66,19.67,7600.0,15.3543,15.3543,15.3465,15.3543,7600.0
2013-08-26 13:25:00,19.67,19.68,19.66,19.67,25000.0,15.3543,15.3621,15.3465,15.3543,25000.0
2013-08-26 13:30:00,19.67,19.67,19.66,19.67,26200.0,15.3543,15.3543,15.3465,15.3543,26200.0
2013-08-26 13:35:00,19.68,19.68,19.67,19.68,7600.0,15.3621,15.3621,15.3543,15.3621,7600.0
2013-08-26 13:40:00,19.67,19.67,19.66,19.67,8200.0,15.3543,15.3543,15.3465,15.3543,8200.0
2013-08-26 13:45:00,19.67,19.67,19.67,19.67,7000.0,15.3543,15.3543,15.3543,15.3543,7000.0
2013-08-26 13:50:00,19.67,19.67,19.66,19.67,6800.0,15.3543,15.3543,15.3465,15.3543,6800.0
2013-08-26 13:55:00,19.67,19.68,19.66,19.67,10400.0,15.3543,15.3621,15.3465,15.3543,10400.0
2013-08-26 14:00:00,19.67,19.67,19.66,19.66,11600.0,15.3543,15.3543,15.3465,15.3465,11600.0
2013-08-26 14:05:00,19.66,19.67,19.65,19.65,9400.0,15.3465,15.3543,15.3387,15.3387,9400.0
2013-08-26 14:10:00,19.65,19.66,19.65,19.66,15200.0,15.3387,15.3465,15.3387,15.3465,15200.0
2013-08-26 14:15:00,19.66,19.67,19.66,19.67,10000.0,15.3465,15.3543,15.3465,15.3543,10000.0
2013-08-26 14:20:00,19.67,19.68,19.67,19.67,15400.0,15.3543,15.3621,15.3543,15.3543,15400.0
2013-08-26 14:25:00,19.67,19.67,19.66,19.67,9200.0,15.3543,15.3543,15.3465,15.3543,9200.0
2013-08-26 14:30:00,19.67,19.68,19.67,19.67,10600.0,15.3543,15.3621,15.3543,15.3543,10600.0
2013-08-26 14:35:00,19.67,19.67,19.66,19.67,8200.0,15.3543,15.3543,15.3465,15.3543,8200.0
2013-08-26 14:40:00,19.66,19.68,19.66,19.68,25400.0,15.3465,15.3621,15.3465,15.3621,25400.0
2013-08-26 14:45:00,19.68,19.68,19.67,19.68,6000.0,15.3621,15.3621,15.3543,15.3621,6000.0
2013-08-26 14:50:00,19.68,19.68,19.67,19.68,66600.0,15.3621,15.3621,15.3543,15.3621,66600.0
2013-08-26 14:55:00,19.68,19.68,19.67,19.68,10800.0,15.3621,15.3621,15.3543,15.3621,10800.0
2013-08-26 15:00:00,19.69,19.69,19.68,19.69,17000.0,15.3699,15.3699,15.3621,15.3699,17000.0
2013-08-26 15:05:00,19.69,19.7,19.68,19.7,10400.0,15.3699,15.3777,15.3621,15.3777,10400.0
2013-08-26 15:10:00,19.7,19.7,19.63,19.63,25200.0,15.3777,15.3777,15.3231,15.3231,25200.0
2013-08-26 15:15:00,19.62,19.64,19.61,19.63,25000.0,15.3153,15.3309,15.3075,15.3231,25000.0
2013-08-26 15:20:00,19.63,19.63,19.58,19.61,122400.0,15.3231,15.3231,15.2841,15.3075,122400.0
2013-08-26 15:25:00,19.61,19.61,19.59,19.61,85200.0,15.3075,15.3075,15.2919,15.3075,85200.0
2013-08-26 15:30:00,19.61,19.62,19.6,19.62,37200.0,15.3075,15.3153,15.2997,15.3153,37200.0
2013-08-26 15:35:00,19.61,19.62,19.59,19.6,65200.0,15.3075,15.3153,15.2919,15.2997,65200.0
2013-08-26 15:40:00,19.61,19.63,19.6,19.61,42400.0,15.3075,15.3231,15.2997,15.3075,42400.0
2013-08-26 15:45:00,19.61,19.61,19.58,19.59,40200.0,15.3075,15.3075,15.2841,15.2919,40200.0
2013-08-26 15:50:00,19.59,19.59,19.57,19.58,36600.0,15.2919,15.2919,15.2763,15.2841,36600.0
2013-08-26 15:55:00,19.58,19.6,19.58,19.59,144400.0,15.2841,15.2997,15.2841,15.2919,144400.0
2013-08-27 09:30:00,19.4,19.45,19.37,19.39,123200.0,15.1436,15.1826,15.1201,15.1357,123200.0
2013-08-27 09:35:00,19.4,19.43,19.36,19.42,102600.0,15.1436,15.167,15.1123,15.1592,102600.0
2013-08-27 09:40:00,19.43,19.45,19.39,19.41,37400.0,15.167,15.1826,15.1357,15.1514,37400.0
2013-08-27 09:45:00,19.42,19.42,19.36,19.4,63400.0,15.1592,15.1592,15.1123,15.1436,63400.0
2013-08-27 09:50:00,19.4,19.42,19.4,19.4,43000.0,15.1436,15.1592,15.1436,15.1436,43000.0
2013-08-27 09:55:00,19.4,19.41,19.36,19.4,63200.0,15.1436,15.1514,15.1123,15.1436,63200.0
2013-08-27 10:00:00,19.4,19.41,19.36,19.36,60200.0,15.1436,15.1514,15.1123,15.1123,60200.0
2013-08-27 10:05:00,19.37,19.38,19.32,19.35,67600.0,15.1201,15.1279,15.0811,15.1045,67600.0
2013-08-27 10:10:00,19.35,19.35,19.32,19.33,34800.0,15.1045,15.1045,15.0811,15.0889,34800.0
2013-08-27 10:15:00,19.32,19.34,19.29,19.32,37200.0,15.0811,15.0967,15.0577,15.0811,37200.0
2013-08-27 10:20:00,19.32,19.33,19.31,19.32,17800.0,15.0811,15.0889,15.0733,15.0811,17800.0
2013-08-27 10:25:00,19.32,19.33,19.3,19.33,64200.0,15.0811,15.0889,15.0655,15.0889,64200.0
2013-08-27 10:30:00,19.33,19.36,19.32,19.36,44800.0,15.0889,15.1123,15.0811,15.1123,44800.0
2013-08-27 10:35:00,19.36,19.39,19.35,19.38,26200.0,15.1123,15.1357,15.1045,15.1279,26200.0
2013-08-27 10:40:00,19.39,19.42,19.39,19.42,42000.0,15.1357,15.1592,15.1357,15.1592,42000.0
2013-08-27 10:45:00,19.42,19.42,19.38,19.38,26600.0,15.1592,15.1592,15.1279,15.1279,26600.0
2013-08-27 10:50:00,19.38,19.39,19.36,19.38,35600.0,15.1279,15.1357,15.1123,15.1279,35600.0
2013-08-27 10:55:00,19.38,19.43,19.37,19.42,19200.0,15.1279,15.167,15.1201,15.1592,19200.0
2013-08-27 11:00:00,19.41,19.42,19.41,19.42,17200.0,15.1514,15.1592,15.1514,15.1592,17200.0
2013-08-27 11:05:00,19.42,19.42,19.37,19.39,21000.0,15.1592,15.1592,15.1201,15.1357,21000.0
2013-08-27 11:10:00,19.39,19.39,19.36,19.37,14000.0,15.1357,15.1357,15.1123,15.1201,14000.0
2013-08-27 11:15:00,19.37,19.4,19.37,19.4,17200.0,15.1201,15.1436,15.1201,15.1436,17200.0
2013-08-27 11:20:00,19.4,19.45,19.4,19.45,45600.0,15.1436,15.1826,15.1436,15.1826,45600.0
2013-08-27 11:25:00,19.45,19.49,19.45,19.49,48400.0,15.1826,15.2138,15.1826,15.2138,48400.0
2013-08-27 11:30:00,19.49,19.5,19.46,19.46,19800.0,15.2138,15.2216,15.1904,15.1904,19800.0
2013-08-27 11:35:00,19.45,19.46,19.43,19.43,14400.0,15.1826,15.1904,15.167,15.167,14400.0
2013-08-27 11:40:00,19.45,19.45,19.41,19.41,13800.0,15.1826,15.1826,15.1514,15.1514,13800.0
2013-08-27 11:45:00,19.41,19.42,19.41,19.41,29800.0,15.1514,15.1592,15.1514,15.1514,29800.0
2013-08-27 11:50:00,19.42,19.44,19.41,19.42,23400.0,15.1592,15.1748,15.1514,15.1592,23400.0
2013-08-27 11:55:00,19.42,19.45,19.42,19.45,17800.0,15.1592,15.1826,15.1592,15.1826,17800.0
2013-08-27 12:00:00,19.45,19.45,19.42,19.42,35200.0,15.1826,15.1826,15.1592,15.1592,35200.0
2013-08-27 12:05:00,19.43,19.43,19.4,19.42,50600.0,15.167,15.167,15.1436,15.1592,50600.0
2013-08-27 12:10:00,19.42,19.43,19.39,19.39,24600.0,15.1592,15.167,15.1357,15.1357,24600.0
2013-08-27 12:15:00,19.4,19.41,19.39,19.41,19200.0,15.1436,15.1514,15.1357,15.1514,19200.0
2013-08-27 12:20:00,19.41,19.42,19.41,19.41,23800.0,15.1514,15.1592,15.1514,15.1514,23800.0
2013-08-27 12:25:00,19.41,19.43,19.4,19.41,30800.0,15.1514,15.167,15.1436,15.1514,30800.0
2013-08-27 12:30:00,19.41,19.42,19.39,19.41,22800.0,15.1514,15.1592,15.1357,15.1514,22800.0
2013-08-27 12:35:00,19.41,19.43,19.41,19.41,15200.0,15.1514,15.167,15.1514,15.1514,15200.0
2013-08-27 12:40:00,19.41,19.41,19.37,19.39,21000.0,15.1514,15.1514,15.1201,15.1357,21000.0
2013-08-27 12:45:00,19.39,19.41,19.38,19.41,40000.0,15.1357,15.1514,15.1279,15.1514,40000.0
2013-08-27 12:50:00,19.41,19.43,19.4,19.42,14000.0,15.1514,15.167,15.1436,15.1592,14000.0
2013-08-27 12:55:00,19.42,19.42,19.39,19.39,13400.0,15.1592,15.1592,15.1357,15.1357,13400.0
2013-08-27 13:00:00,19.39,19.39,19.37,19.39,16800.0,15.1357,15.1357,15.1201,15.1357,16800.0
2013-08-27 13:05:00,19.39,19.4,19.39,19.4,12600.0,15.1357,15.1436,15.1357,15.1436,12600.0
2013-08-27 13:10:00,19.39,19.39,19.38,19.39,9000.0,15.1357,15.1357,15.1279,15.1357,9000.0
2013-08-27 13:15:00,19.39,19.4,19.36,19.36,65200.0,15.1357,15.1436,15.1123,15.1123,65200.0
2013-08-27 13:20:00,19.35,19.36,19.35,19.36,11000.0,15.1045,15.1123,15.1045,15.1123,11000.0
2013-08-27 13:25:00,19.36,19.36,19.33,19.35,43600.0,15.1123,15.1123,15.0889,15.1045,43600.0
2013-08-27 13:30:00,19.35,19.36,19.34,19.35,15600.0,15.1045,15.1123,15.0967,15.1045,15600.0
2013-08-27 13:35:00,19.35,19.37,19.35,19.36,22800.0,15.1045,15.1201,15.1045,15.1123,22800.0
2013-08-27 13:40:00,19.36,19.39,19.36,19.39,32400.0,15.1123,15.1357,15.1123,15.1357,32400.0
2013-08-27 13:45:00,19.38,19.39,19.38,19.39,28600.0,15.1279,15.1357,15.1279,15.1357,28600.0
2013-08-27 13:50:00,19.39,19.4,19.37,19.38,17600.0,15.1357,15.1436,15.1201,15.1279,17600.0
2013-08-27 13:55:00,19.38,19.39,19.37,19.37,59400.0,15.1279,15.1357,15.1201,15.1201,59400.0
2013-08-27 14:00:00,19.37,19.38,19.36,19.38,51800.0,15.1201,15.1279,15.1123,15.1279,51800.0
2013-08-27 14:05:00,19.37,19.39,19.35,19.36,111800.0,15.1201,15.1357,15.1045,15.1123,111800.0
2013-08-27 14:10:00,19.36,19.36,19.34,19.34,54000.0,15.1123,15.1123,15.0967,15.0967,54000.0
2013-08-27 14:15:00,19.34,19.36,19.34,19.36,34800.0,15.0967,15.1123,15.0967,15.1123,34800.0
2013-08-27 14:20:00,19.36,19.36,19.33,19.33,24000.0,15.1123,15.1123,15.0889,15.0889,24000.0
2013-08-27 14:25:00,19.33,19.33,19.3,19.33,21800.0,15.0889,15.0889,15.0655,15.0889,21800.0
2013-08-27 14:30:00,19.33,19.34,19.32,19.33,40600.0,15.0889,15.0967,15.0811,15.0889,40600.0
2013-08-27 14:35:00,19.33,19.34,19.32,19.33,22400.0,15.0889,15.0967,15.0811,15.0889,22400.0
2013-08-27 14:40:00,19.33,19.36,19.33,19.34,16400.0,15.0889,15.1123,15.0889,15.0967,16400.0
2013-08-27 14:45:00,19.34,19.36,19.33,19.34,32000.0,15.0967,15.1123,15.0889,15.0967,32000.0
2013-08-27 14:50:00,19.34,19.35,19.33,19.35,16600.0,15.0967,15.1045,15.0889,15.1045,16600.0
2013-08-27 14:55:00,19.35,19.35,19.33,19.33,27600.0,15.1045,15.1045,15.0889,15.0889,27600.0
2013-08-27 15:00:00,19.34,19.35,19.32,19.35,31800.0,15.0967,15.1045,15.0811,15.1045,31800.0
2013-08-27 15:05:00,19.35,19.36,19.32,19.33,66400.0,15.1045,15.1123,15.0811,15.0889,66400.0
2013-08-27 15:10:00,19.33,19.33,19.3,19.31,84000.0,15.0889,15.0889,15.0655,15.0733,84000.0
2013-08-27 15:15:00,19.31,19.31,19.29,19.29,38200.0,15.0733,15.0733,15.0577,15.0577,38200.0
2013-08-27 15:20:00,19.29,19.31,19.29,19.3,59400.0,15.0577,15.0733,15.0577,15.0655,59400.0
2013-08-27 15:25:00,19.29,19.3,19.27,19.28,47800.0,15.0577,15.0655,15.0421,15.0499,47800.0
2013-08-27 15:30:00,19.28,19.29,19.27,19.28,21200.0,15.0499,15.0577,15.0421,15.0499,21200.0
2013-08-27 15:35:00,19.29,19.3,19.27,19.29,25600.0,15.0577,15.0655,15.0421,15.0577,25600.0
2013-08-27 15:40:00,19.29,19.3,19.28,19.29,29600.0,15.0577,15.0655,15.0499,15.0577,29600.0
2013-08-27 15:45:00,19.29,19.31,19.29,19.29,53200.0,15.0577,15.0733,15.0577,15.0577,53200.0
2013-08-27 15:50:00,19.29,19.3,19.28,19.28,24600.0,15.0577,15.0655,15.0499,15.0499,24600.0
2013-08-27 15:55:00,19.28,19.29,19.27,19.27,78800.0,15.0499,15.0577,15.0421,15.0421,78800.0
2013-08-28 09:30:00,19.31,19.36,19.27,19.35,63400.0,15.0733,15.1123,15.0421,15.1045,63400.0
2013-08-28 09:35:00,19.35,19.45,19.35,19.45,71400.0,15.1045,15.1826,15.1045,15.1826,71400.0
2013-08-28 09:40:00,19.46,19.46,19.42,19.45,43600.0,15.1904,15.1904,15.1592,15.1826,43600.0
2013-08-28 09:45:00,19.45,19.45,19.4,19.44,37800.0,15.1826,15.1826,15.1436,15.1748,37800.0
2013-08-28 09:50:00,19.45,19.49,19.45,19.49,62800.0,15.1826,15.2138,15.1826,15.2138,62800.0
2013-08-28 09:55:00,19.48,19.52,19.48,19.5,61800.0,15.206,15.2372,15.206,15.2216,61800.0
2013-08-28 10:00:00,19.5,19.5,19.46,19.46,69800.0,15.2216,15.2216,15.1904,15.1904,69800.0
2013-08-28 10:05:00,19.45,19.48,19.43,19.44,27800.0,15.1826,15.206,15.167,15.1748,27800.0
2013-08-28 10:10:00,19.44,19.49,19.44,19.49,24000.0,15.1748,15.2138,15.1748,15.2138,24000.0
2013-08-28 10:15:00,19.48,19.52,19.48,19.51,37400.0,15.206,15.2372,15.206,15.2294,37400.0
2013-08-28 10:20:00,19.5,19.51,19.47,19.49,38000.0,15.2216,15.2294,15.1982,15.2138,38000.0
2013-08-28 10:25:00,19.49,19.5,19.48,19.49,28000.0,15.2138,15.2216,15.206,15.2138,28000.0
2013-08-28 10:30:00,19.48,19.48,19.46,19.47,17000.0,15.206,15.206,15.1904,15.1982,17000.0
2013-08-28 10:35:00,19.47,19.49,19.45,19.47,34000.0,15.1982,15.2138,15.1826,15.1982,34000.0
2013-08-28 10:40:00,19.47,19.47,19.43,19.44,37800.0,15.1982,15.1982,15.167,15.1748,37800.0
2013-08-28 10:45:00,19.44,19.45,19.41,19.42,31600.0,15.1748,15.1826,15.1514,15.1592,31600.0
2013-08-28 10:50:00,19.42,19.43,19.41,19.42,28800.0,15.1592,15.167,15.1514,15.1592,28800.0
2013-08-28 10:55:00,19.43,19.45,19.42,19.44,14400.0,15.167,15.1826,15.1592,15.1748,14400.0
2013-08-28 11:00:00,19.44,19.45,19.44,19.45,12400.0,15.1748,15.1826,15.1748,15.1826,12400.0
2013-08-28 11:05:00,19.45,19.46,19.45,19.45,4200.0,15.1826,15.1904,15.1826,15.1826,4200.0
2013-08-28 11:10:00,19.45,19.45,19.43,19.43,27000.0,15.1826,15.1826,15.167,15.167,27000.0
2013-08-28 11:15:00,19.43,19.46,19.43,19.44,53000.0,15.167,15.1904,15.167,15.1748,53000.0
2013-08-28 11:20:00,19.44,19.45,19.43,19.43,16400.0,15.1748,15.1826,15.167,15.167,16400.0
2013-08-28 11:25:00,19.43,19.45,19.43,19.43,13400.0,15.167,15.1826,15.167,15.167,13400.0
2013-08-28 11:30:00,19.43,19.44,19.42,19.42,9000.0,15.167,15.1748,15.1592,15.1592,9000.0
2013-08-28 11:35:00,19.43,19.43,19.43,19.43,2800.0,15.167,15.167,15.167,15.167,2800.0
2013-08-28 11:40:00,19.43,19.46,19.43,19.45,62200.0,15.167,15.1904,15.167,15.1826,62200.0
2013-08-28 11:45:00,19.45,19.45,19.43,19.44,14400.0,15.1826,15.1826,15.167,15.1748,14400.0
2013-08-28 11:50:00,19.45,19.48,19.44,19.47,37000.0,15.1826,15.206,15.1748,15.1982,37000.0
2013-08-28 11:55:00,19.47,19.5,19.47,19.49,17400.0,15.1982,15.2216,15.1982,15.2138,17400.0
2013-08-28 12:00:00,19.49,19.5,19.49,19.5,15800.0,15.2138,15.2216,15.2138,15.2216,15800.0
2013-08-28 12:05:00,19.49,19.49,19.48,19.48,6600.0,15.2138,15.2138,15.206,15.206,6600.0
2013-08-28 12:10:00,19.48,19.48,19.48,19.48,5000.0,15.206,15.206,15.206,15.206,5000.0
2013-08-28 12:15:00,19.48,19.5,19.48,19.5,11800.0,15.206,15.2216,15.206,15.2216,11800.0
2013-08-28 12:20:00,19.5,19.5,19.49,19.5,4200.0,15.2216,15.2216,15.2138,15.2216,4200.0
2013-08-28 12:25:00,19.5,19.52,19.5,19.5,10600.0,15.2216,15.2372,15.2216,15.2216,10600.0
2013-08-28 12:30:00,19.5,19.52,19.5,19.5,12600.0,15.2216,15.2372,15.2216,15.2216,12600.0
2013-08-28 12:35:00,19.5,19.51,19.5,19.5,8000.0,15.2216,15.2294,15.2216,15.2216,8000.0
2013-08-28 12:40:00,19.5,19.5,19.49,19.49,6200.0,15.2216,15.2216,15.2138,15.2138,6200.0
2013-08-28 12:45:00,19.5,19.51,19.5,19.51,10000.0,15.2216,15.2294,15.2216,15.2294,10000.0
2013-08-28 12:50:00,19.52,19.54,19.52,19.53,14000.0,15.2372,15.2528,15.2372,15.245,14000.0
2013-08-28 12:55:00,19.53,19.54,19.53,19.53,4800.0,15.245,15.2528,15.245,15.245,4800.0
2013-08-28 13:00:00,19.54,19.57,19.54,19.57,51200.0,15.2528,15.2763,15.2528,15.2763,51200.0
2013-08-28 13:05:00,19.57,19.58,19.57,19.57,35400.0,15.2763,15.2841,15.2763,15.2763,35400.0
2013-08-28 13:10:00,19.57,19.57,19.55,19.55,6200.0,15.2763,15.2763,15.2606,15.2606,6200.0
2013-08-28 13:15:00,19.55,19.55,19.53,19.53,9000.0,15.2606,15.2606,15.245,15.245,9000.0
2013-08-28 13:20:00,19.53,19.53,19.52,19.53,6800.0,15.245,15.245,15.2372,15.245,6800.0
2013-08-28 13:25:00,19.53,19.54,19.53,19.54,10600.0,15.245,15.2528,15.245,15.2528,10600.0
2013-08-28 13:30:00,19.54,19.54,19.52,19.52,7800.0,15.2528,15.2528,15.2372,15.2372,7800.0
2013-08-28 13:35:00,19.52,19.53,19.52,19.53,4000.0,15.2372,15.245,15.2372,15.245,4000.0
2013-08-28 13:40:00,19.53,19.54,19.53,19.54,6600.0,15.245,15.2528,15.245,15.2528,6600.0
2013-08-28 13:45:00,19.54,19.55,19.54,19.55,13200.0,15.2528,15.2606,15.2528,15.2606,13200.0
2013-08-28 13:50:00,19.55,19.55,19.53,19.53,17600.0,15.2606,15.2606,15.245,15.245,17600.0
2013-08-28 13:55:00,19.53,19.55,19.53,19.55,14200.0,15.245,15.2606,15.245,15.2606,14200.0
2013-08-28 14:00:00,19.55,19.55,19.54,19.54,6800.0,15.2606,15.2606,15.2528,15.2528,6800.0
2013-08-28 14:05:00,19.54,19.54,19.51,19.51,9400.0,15.2528,15.2528,15.2294,15.2294,9400.0
2013-08-28 14:10:00,19.51,19.52,19.5,19.52,13400.0,15.2294,15.2372,15.2216,15.2372,13400.0
2013-08-28 14:15:00,19.51,19.53,19.51,19.52,18800.0,15.2294,15.245,15.2294,15.2372,18800.0
2013-08-28 14:20:00,19.52,19.53,19.52,19.53,8800.0,15.2372,15.245,15.2372,15.245,8800.0
2013-08-28 14:25:00,19.53,19.53,19.5,19.5,33600.0,15.245,15.245,15.2216,15.2216,33600.0
2013-08-28 14:30:00,19.5,19.5,19.49,19.49,12600.0,15.2216,15.2216,15.2138,15.2138,12600.0
2013-08-28 14:35:00,19.49,19.49,19.47,19.47,12800.0,15.2138,15.2138,15.1982,15.1982,12800.0
2013-08-28 14:40:00,19.47,19.48,19.47,19.48,16600.0,15.1982,15.206,15.1982,15.206,16600.0
2013-08-28 14:45:00,19.47,19.5,19.47,19.5,20000.0,15.1982,15.2216,15.1982,15.2216,20000.0
2013-08-28 14:50:00,19.49,19.49,19.48,19.49,13800.0,15.2138,15.2138,15.206,15.2138,13800.0
2013-08-28 14:55:00,19.49,19.5,19.49,19.5,12400.0,15.2138,15.2216,15.2138,15.2216,12400.0
2013-08-28 15:00:00,19.49,19.51,19.49,19.51,19400.0,15.2138,15.2294,15.2138,15.2294,19400.0
2013-08-28 15:05:00,19.51,19.52,19.5,19.51,37800.0,15.2294,15.2372,15.2216,15.2294,37800.0
2013-08-28 15:10:00,19.52,19.53,19.51,19.51,36200.0,15.2372,15.245,15.2294,15.2294,36200.0
2013-08-28 15:15:00,19.52,19.52,19.5,19.5,15800.0,15.2372,15.2372,15.2216,15.2216,15800.0
2013-08-28 15:20:00,19.51,19.53,19.51,19.51,34800.0,15.2294,15.245,15.2294,15.2294,34800.0
2013-08-28 15:25:00,19.51,19.51,19.5,19.5,10600.0,15.2294,15.2294,15.2216,15.2216,10600.0
2013-08-28 15:30:00,19.5,19.53,19.5,19.51,33600.0,15.2216,15.245,15.2216,15.2294,33600.0
2013-08-28 15:35:00,19.51,19.52,19.5,19.5,35000.0,15.2294,15.2372,15.2216,15.2216,35000.0
2013-08-28 15:40:00,19.5,19.5,19.49,19.49,32600.0,15.2216,15.2216,15.2138,15.2138,32600.0
2013-08-28 15:45:00,19.49,19.5,19.47,19.47,31200.0,15.2138,15.2216,15.1982,15.1982,31200.0
2013-08-28 15:50:00,19.48,19.5,19.48,19.49,37200.0,15.206,15.2216,15.206,15.2138,37200.0
2013-08-28 15:55:00,19.49,19.5,19.47,19.49,128600.0,15.2138,15.2216,15.1982,15.2138,128600.0
2013-08-29 09:30:00,19.45,19.55,19.41,19.5,53400.0,15.1826,15.2606,15.1514,15.2216,53400.0
2013-08-29 09:35:00,19.5,19.63,19.5,19.63,31400.0,15.2216,15.3231,15.2216,15.3231,31400.0
2013-08-29 09:40:00,19.61,19.63,19.54,19.57,32000.0,15.3075,15.3231,15.2528,15.2763,32000.0
2013-08-29 09:45:00,19.57,19.61,19.55,19.58,51000.0,15.2763,15.3075,15.2606,15.2841,51000.0
2013-08-29 09:50:00,19.57,19.59,19.56,19.57,33400.0,15.2763,15.2919,15.2684,15.2763,33400.0
2013-08-29 09:55:00,19.58,19.58,19.51,19.52,38000.0,15.2841,15.2841,15.2294,15.2372,38000.0
2013-08-29 10:00:00,19.52,19.55,19.5,19.52,35800.0,15.2372,15.2606,15.2216,15.2372,35800.0
2013-08-29 10:05:00,19.52,19.54,19.51,19.54,19400.0,15.2372,15.2528,15.2294,15.2528,19400.0
2013-08-29 10:10:00,19.54,19.56,19.53,19.55,32400.0,15.2528,15.2684,15.245,15.2606,32400.0
2013-08-29 10:15:00,19.55,19.56,19.53,19.55,72800.0,15.2606,15.2684,15.245,15.2606,72800.0
2013-08-29 10:20:00,19.56,19.56,19.52,19.52,38800.0,15.2684,15.2684,15.2372,15.2372,38800.0
2013-08-29 10:25:00,19.51,19.53,19.49,19.52,35000.0,15.2294,15.245,15.2138,15.2372,35000.0
2013-08-29 10:30:00,19.52,19.54,19.52,19.53,23400.0,15.2372,15.2528,15.2372,15.245,23400.0
2013-08-29 10:35:00,19.52,19.57,19.52,19.55,60000.0,15.2372,15.2763,15.2372,15.2606,60000.0
2013-08-29 10:40:00,19.56,19.57,19.54,19.55,94600.0,15.2684,15.2763,15.2528,15.2606,94600.0
2013-08-29 10:45:00,19.55,19.55,19.51,19.52,94200.0,15.2606,15.2606,15.2294,15.2372,94200.0
2013-08-29 10:50:00,19.51,19.54,19.51,19.53,39400.0,15.2294,15.2528,15.2294,15.245,39400.0
2013-08-29 10:55:00,19.53,19.55,19.52,19.53,17000.0,15.245,15.2606,15.2372,15.245,17000.0
2013-08-29 11:00:00,19.53,19.55,19.53,19.53,26600.0,15.245,15.2606,15.245,15.245,26600.0
2013-08-29 11:05:00,19.53,19.54,19.52,19.52,21400.0,15.245,15.2528,15.2372,15.2372,21400.0
2013-08-29 11:10:00,19.52,19.53,19.52,19.52,10000.0,15.2372,15.245,15.2372,15.2372,10000.0
2013-08-29 11:15:00,19.52,19.53,19.51,19.52,22200.0,15.2372,15.245,15.2294,15.2372,22200.0
2013-08-29 11:20:00,19.52,19.54,19.52,19.52,89800.0,15.2372,15.2528,15.2372,15.2372,89800.0
2013-08-29 11:25:00,19.51,19.53,19.51,19.52,29000.0,15.2294,15.245,15.2294,15.2372,29000.0
2013-08-29 11:30:00,19.53,19.54,19.52,19.52,14000.0,15.245,15.2528,15.2372,15.2372,14000.0
2013-08-29 11:35:00,19.52,19.52,19.5,19.5,15400.0,15.2372,15.2372,15.2216,15.2216,15400.0
2013-08-29 11:40:00,19.5,19.5,19.49,19.49,12800.0,15.2216,15.2216,15.2138,15.2138,12800.0
2013-08-29 11:45:00,19.5,19.5,19.48,19.48,12200.0,15.2216,15.2216,15.206,15.206,12200.0
2013-08-29 11:50:00,19.49,19.49,19.48,19.49,8800.0,15.2138,15.2138,15.206,15.2138,8800.0
2013-08-29 11:55:00,19.49,19.5,19.49,19.5,20800.0,15.2138,15.2216,15.2138,15.2216,20800.0
2013-08-29 12:00:00,19.5,19.5,19.5,19.5,8200.0,15.2216,15.2216,15.2216,15.2216,8200.0
2013-08-29 12:05:00,19.5,19.52,19.5,19.5,8400.0,15.2216,15.2372,15.2216,15.2216,8400.0
2013-08-29 12:10:00,19.5,19.5,19.47,19.49,8600.0,15.2216,15.2216,15.1982,15.2138,8600.0
2013-08-29 12:15:00,19.49,19.49,19.47,19.47,11000.0,15.2138,15.2138,15.1982,15.1982,11000.0
2013-08-29 12:20:00,19.47,19.48,19.46,19.48,6800.0,15.1982,15.206,15.1904,15.206,6800.0
2013-08-29 12:25:00,19.47,19.49,19.47,19.48,7600.0,15.1982,15.2138,15.1982,15.206,7600.0
2013-08-29 12:30:00,19.48,19.49,19.47,19.48,15000.0,15.206,15.2138,15.1982,15.206,15000.0
2013-08-29 12:35:00,19.47,19.48,19.47,19.48,16800.0,15.1982,15.206,15.1982,15.206,16800.0
2013-08-29 12:40:00,19.49,19.49,19.49,19.49,8200.0,15.2138,15.2138,15.2138,15.2138,8200.0
2013-08-29 12:45:00,19.48,19.5,19.48,19.5,18000.0,15.206,15.2216,15.206,15.2216,18000.0
2013-08-29 12:50:00,19.5,19.5,19.49,19.49,600.0,15.2216,15.2216,15.2138,15.2138,600.0
2013-08-29 12:55:00,19.49,19.5,19.49,19.5,7400.0,15.2138,15.2216,15.2138,15.2216,7400.0
2013-08-29 13:00:00,19.51,19.53,19.5,19.53,32600.0,15.2294,15.245,15.2216,15.245,32600.0
2013-08-29 13:05:00,19.52,19.53,19.52,19.53,31000.0,15.2372,15.245,15.2372,15.245,31000.0
2013-08-29 13:10:00,19.53,19.53,19.52,19.52,8600.0,15.245,15.245,15.2372,15.2372,8600.0
2013-08-29 13:15:00,19.52,19.52,19.51,19.51,12200.0,15.2372,15.2372,15.2294,15.2294,12200.0
2013-08-29 13:20:00,19.5,19.52,19.5,19.5,43200.0,15.2216,15.2372,15.2216,15.2216,43200.0
2013-08-29 13:25:00,19.5,19.52,19.5,19.52,91600.0,15.2216,15.2372,15.2216,15.2372,91600.0
2013-08-29 13:30:00,19.52,19.53,19.51,19.51,163600.0,15.2372,15.245,15.2294,15.2294,163600.0
2013-08-29 13:35:00,19.5,19.53,19.5,19.52,9200.0,15.2216,15.245,15.2216,15.2372,9200.0
2013-08-29 13:40:00,19.52,19.55,19.52,19.55,11400.0,15.2372,15.2606,15.2372,15.2606,11400.0
2013-08-29 13:45:00,19.54,19.55,19.54,19.54,2200.0,15.2528,15.2606,15.2528,15.2528,2200.0
2013-08-29 13:50:00,19.54,19.54,19.52,19.52,10600.0,15.2528,15.2528,15.2372,15.2372,10600.0
2013-08-29 13:55:00,19.52,19.55,19.52,19.55,10000.0,15.2372,15.2606,15.2372,15.2606,10000.0
2013-08-29 14:00:00,19.55,19.58,19.55,19.58,15200.0,15.2606,15.2841,15.2606,15.2841,15200.0
2013-08-29 14:05:00,19.58,19.59,19.57,19.58,14200.0,15.2841,15.2919,15.2763,15.2841,14200.0
2013-08-29 14:10:00,19.59,19.59,19.56,19.56,14400.0,15.2919,15.2919,15.2684,15.2684,14400.0
2013-08-29 14:15:00,19.56,19.56,19.55,19.55,13000.0,15.2684,15.2684,15.2606,15.2606,13000.0
2013-08-29 14:20:00,19.54,19.56,19.54,19.56,17600.0,15.2528,15.2684,15.2528,15.2684,17600.0
2013-08-29 14:25:00,19.55,19.56,19.54,19.54,10600.0,15.2606,15.2684,15.2528,15.2528,10600.0
2013-08-29 14:30:00,19.54,19.55,19.54,19.55,12600.0,15.2528,15.2606,15.2528,15.2606,12600.0
2013-08-29 14:35:00,19.55,19.56,19.55,19.56,11400.0,15.2606,15.2684,15.2606,15.2684,11400.0
2013-08-29 14:40:00,19.56,19.56,19.55,19.55,26400.0,15.2684,15.2684,15.2606,15.2606,26400.0
2013-08-29 14:45:00,19.55,19.56,19.55,19.56,12800.0,15.2606,15.2684,15.2606,15.2684,12800.0
2013-08-29 14:50:00,19.56,19.56,19.54,19.55,7800.0,15.2684,15.2684,15.2528,15.2606,7800.0
2013-08-29 14:55:00,19.54,19.54,19.54,19.54,7200.0,15.2528,15.2528,15.2528,15.2528,7200.0
2013-08-29 15:00:00,19.54,19.55,19.53,19.53,39800.0,15.2528,15.2606,15.245,15.245,39800.0
2013-08-29 15:05:00,19.54,19.54,19.53,19.54,22400.0,15.2528,15.2528,15.245,15.2528,22400.0
2013-08-29 15:10:00,19.54,19.55,19.53,19.54,14400.0,15.2528,15.2606,15.245,15.2528,14400.0
2013-08-29 15:15:00,19.54,19.55,19.54,19.54,17000.0,15.2528,15.2606,15.2528,15.2528,17000.0
2013-08-29 15:20:00,19.54,19.54,19.53,19.53,11400.0,15.2528,15.2528,15.245,15.245,11400.0
2013-08-29 15:25:00,19.53,19.54,19.5,19.5,25000.0,15.245,15.2528,15.2216,15.2216,25000.0
2013-08-29 15:30:00,19.51,19.51,19.5,19.5,60400.0,15.2294,15.2294,15.2216,15.2216,60400.0
2013-08-29 15:35:00,19.5,19.51,19.5,19.5,81000.0,15.2216,15.2294,15.2216,15.2216,81000.0
2013-08-29 15:40:00,19.5,19.53,19.5,19.53,17200.0,15.2216,15.245,15.2216,15.245,17200.0
2013-08-29 15:45:00,19.53,19.55,19.53,19.54,28600.0,15.245,15.2606,15.245,15.2528,28600.0
2013-08-29 15:50:00,19.54,19.54,19.53,19.54,24400.0,15.2528,15.2528,15.245,15.2528,24400.0
2013-08-29 15:55:00,19.54,19.55,19.51,19.51,113600.0,15.2528,15.2606,15.2294,15.2294,113600.0
2013-08-30 09:30:00,19.22,19.57,19.22,19.5,55000.0,15.003,15.2763,15.003,15.2216,55000.0
2013-08-30 09:35:00,19.49,19.5,19.43,19.46,19400.0,15.2138,15.2216,15.167,15.1904,19400.0
2013-08-30 09:40:00,19.46,19.47,19.4,19.45,15800.0,15.1904,15.1982,15.1436,15.1826,15800.0
2013-08-30 09:45:00,19.45,19.52,19.44,19.45,27800.0,15.1826,15.2372,15.1748,15.1826,27800.0
2013-08-30 09:50:00,19.47,19.5,19.46,19.48,23400.0,15.1982,15.2216,15.1904,15.206,23400.0
2013-08-30 09:55:00,19.48,19.48,19.41,19.41,18600.0,15.206,15.206,15.1514,15.1514,18600.0
2013-08-30 10:00:00,19.4,19.41,19.37,19.39,26400.0,15.1436,15.1514,15.1201,15.1357,26400.0
2013-08-30 10:05:00,19.39,19.42,19.38,19.39,8400.0,15.1357,15.1592,15.1279,15.1357,8400.0
2013-08-30 10:10:00,19.4,19.4,19.36,19.39,37600.0,15.1436,15.1436,15.1123,15.1357,37600.0
2013-08-30 10:15:00,19.39,19.41,19.39,19.41,17800.0,15.1357,15.1514,15.1357,15.1514,17800.0
2013-08-30 10:20:00,19.41,19.43,19.41,19.42,14200.0,15.1514,15.167,15.1514,15.1592,14200.0
2013-08-30 10:25:00,19.42,19.42,19.4,19.4,8400.0,15.1592,15.1592,15.1436,15.1436,8400.0
2013-08-30 10:30:00,19.39,19.42,19.38,19.42,17000.0,15.1357,15.1592,15.1279,15.1592,17000.0
2013-08-30 10:35:00,19.42,19.42,19.38,19.39,9800.0,15.1592,15.1592,15.1279,15.1357,9800.0
2013-08-30 10:40:00,19.39,19.39,19.35,19.37,18800.0,15.1357,15.1357,15.1045,15.1201,18800.0
2013-08-30 10:45:00,19.36,19.38,19.34,19.38,15200.0,15.1123,15.1279,15.0967,15.1279,15200.0
2013-08-30 10:50:00,19.37,19.37,19.36,19.37,10800.0,15.1201,15.1201,15.1123,15.1201,10800.0
2013-08-30 10:55:00,19.37,19.41,19.36,19.41,7400.0,15.1201,15.1514,15.1123,15.1514,7400.0
2013-08-30 11:00:00,19.4,19.45,19.38,19.45,37600.0,15.1436,15.1826,15.1279,15.1826,37600.0
2013-08-30 11:05:00,19.46,19.47,19.45,19.45,45800.0,15.1904,15.1982,15.1826,15.1826,45800.0
2013-08-30 11:10:00,19.46,19.49,19.46,19.49,19800.0,15.1904,15.2138,15.1904,15.2138,19800.0
2013-08-30 11:15:00,19.48,19.49,19.46,19.47,26000.0,15.206,15.2138,15.1904,15.1982,26000.0
2013-08-30 11:20:00,19.46,19.47,19.45,19.46,7600.0,15.1904,15.1982,15.1826,15.1904,7600.0
2013-08-30 11:25:00,19.47,19.47,19.45,19.46,8400.0,15.1982,15.1982,15.1826,15.1904,8400.0
2013-08-30 11:30:00,19.44,19.44,19.42,19.43,13400.0,15.1748,15.1748,15.1592,15.167,13400.0
2013-08-30 11:35:00,19.41,19.42,19.39,19.39,21000.0,15.1514,15.1592,15.1357,15.1357,21000.0
2013-08-30 11:40:00,19.39,19.4,19.38,19.4,16600.0,15.1357,15.1436,15.1279,15.1436,16600.0
2013-08-30 11:45:00,19.4,19.42,19.4,19.42,7400.0,15.1436,15.1592,15.1436,15.1592,7400.0
2013-08-30 11:50:00,19.43,19.43,19.42,19.43,9000.0,15.167,15.167,15.1592,15.167,9000.0
2013-08-30 11:55:00,19.43,19.43,19.42,19.42,12000.0,15.167,15.167,15.1592,15.1592,12000.0
2013-08-30 12:00:00,19.42,19.42,19.41,19.41,6600.0,15.1592,15.1592,15.1514,15.1514,6600.0
2013-08-30 12:05:00,19.43,19.44,19.42,19.43,14800.0,15.167,15.1748,15.1592,15.167,14800.0
2013-08-30 12:10:00,19.43,19.45,19.43,19.44,7800.0,15.167,15.1826,15.167,15.1748,7800.0
2013-08-30 12:15:00,19.44,19.47,19.44,19.46,9000.0,15.1748,15.1982,15.1748,15.1904,9000.0
2013-08-30 12:20:00,19.47,19.47,19.43,19.43,12800.0,15.1982,15.1982,15.167,15.167,12800.0
2013-08-30 12:25:00,19.43,19.45,19.41,19.44,15000.0,15.167,15.1826,15.1514,15.1748,15000.0
2013-08-30 12:30:00,19.43,19.43,19.43,19.43,9200.0,15.167,15.167,15.167,15.167,9200.0
2013-08-30 12:35:00,19.42,19.43,19.41,19.41,10200.0,15.1592,15.167,15.1514,15.1514,10200.0
2013-08-30 12:40:00,19.41,19.42,19.4,19.42,14800.0,15.1514,15.1592,15.1436,15.1592,14800.0
2013-08-30 12:45:00,19.42,19.44,19.42,19.43,9600.0,15.1592,15.1748,15.1592,15.167,9600.0
2013-08-30 12:50:00,19.43,19.44,19.43,19.44,5600.0,15.167,15.1748,15.167,15.1748,5600.0
2013-08-30 12:55:00,19.45,19.45,19.43,19.43,33400.0,15.1826,15.1826,15.167,15.167,33400.0
2013-08-30 13:00:00,19.43,19.44,19.41,19.41,13200.0,15.167,15.1748,15.1514,15.1514,13200.0
2013-08-30 13:05:00,19.41,19.41,19.36,19.36,18600.0,15.1514,15.1514,15.1123,15.1123,18600.0
2013-08-30 13:10:00,19.36,19.42,19.36,19.41,19800.0,15.1123,15.1592,15.1123,15.1514,19800.0
2013-08-30 13:15:00,19.41,19.46,19.41,19.44,26800.0,15.1514,15.1904,15.1514,15.1748,26800.0
2013-08-30 13:20:00,19.44,19.45,19.4,19.41,14200.0,15.1748,15.1826,15.1436,15.1514,14200.0
2013-08-30 13:25:00,19.41,19.42,19.4,19.42,9600.0,15.1514,15.1592,15.1436,15.1592,9600.0
2013-08-30 13:30:00,19.41,19.41,19.4,19.4,9200.0,15.1514,15.1514,15.1436,15.1436,9200.0
2013-08-30 13:35:00,19.4,19.41,19.4,19.4,12800.0,15.1436,15.1514,15.1436,15.1436,12800.0
2013-08-30 13:40:00,19.4,19.4,19.38,19.38,11400.0,15.1436,15.1436,15.1279,15.1279,11400.0
2013-08-30 13:45:00,19.38,19.41,19.38,19.4,7400.0,15.1279,15.1514,15.1279,15.1436,7400.0
2013-08-30 13:50:00,19.4,19.41,19.39,19.39,8400.0,15.1436,15.1514,15.1357,15.1357,8400.0
2013-08-30 13:55:00,19.39,19.39,19.38,19.38,8600.0,15.1357,15.1357,15.1279,15.1279,8600.0
2013-08-30 14:00:00,19.38,19.4,19.36,19.4,12600.0,15.1279,15.1436,15.1123,15.1436,12600.0
2013-08-30 14:05:00,19.39,19.4,19.38,19.39,15600.0,15.1357,15.1436,15.1279,15.1357,15600.0
2013-08-30 14:10:00,19.39,19.39,19.38,19.39,21200.0,15.1357,15.1357,15.1279,15.1357,21200.0
2013-08-30 14:15:00,19.39,19.39,19.38,19.39,11000.0,15.1357,15.1357,15.1279,15.1357,11000.0
2013-08-30 14:20:00,19.39,19.39,19.38,19.38,13400.0,15.1357,15.1357,15.1279,15.1279,13400.0
2013-08-30 14:25:00,19.38,19.39,19.38,19.38,13200.0,15.1279,15.1357,15.1279,15.1279,13200.0
2013-08-30 14:30:00,19.38,19.39,19.38,19.39,45400.0,15.1279,15.1357,15.1279,15.1357,45400.0
2013-08-30 14:35:00,19.39,19.39,19.38,19.39,17800.0,15.1357,15.1357,15.1279,15.1357,17800.0
2013-08-30 14:40:00,19.39,19.39,19.39,19.39,9000.0,15.1357,15.1357,15.1357,15.1357,9000.0
2013-08-30 14:45:00,19.39,19.39,19.38,19.39,10400.0,15.1357,15.1357,15.1279,15.1357,10400.0
2013-08-30 14:50:00,19.39,19.4,19.39,19.39,12800.0,15.1357,15.1436,15.1357,15.1357,12800.0
2013-08-30 14:55:00,19.39,19.4,19.39,19.39,18800.0,15.1357,15.1436,15.1357,15.1357,18800.0
2013-08-30 15:00:00,19.39,19.39,19.36,19.39,12600.0,15.1357,15.1357,15.1123,15.1357,12600.0
2013-08-30 15:05:00,19.4,19.4,19.36,19.37,13600.0,15.1436,15.1436,15.1123,15.1201,13600.0
2013-08-30 15:10:00,19.38,19.4,19.36,19.4,11200.0,15.1279,15.1436,15.1123,15.1436,11200.0
2013-08-30 15:15:00,19.4,19.4,19.38,19.39,31600.0,15.1436,15.1436,15.1279,15.1357,31600.0
2013-08-30 15:20:00,19.4,19.4,19.38,19.39,18200.0,15.1436,15.1436,15.1279,15.1357,18200.0
2013-08-30 15:25:00,19.39,19.4,19.37,19.39,21800.0,15.1357,15.1436,15.1201,15.1357,21800.0
2013-08-30 15:30:00,19.39,19.39,19.37,19.39,20400.0,15.1357,15.1357,15.1201,15.1357,20400.0
2013-08-30 15:35:00,19.38,19.38,19.37,19.38,31600.0,15.1279,15.1279,15.1201,15.1279,31600.0
2013-08-30 15:40:00,19.38,19.38,19.35,19.36,25400.0,15.1279,15.1279,15.1045,15.1123,25400.0
2013-08-30 15:45:00,19.36,19.38,19.35,19.37,48200.0,15.1123,15.1279,15.1045,15.1201,48200.0
2013-08-30 15:50:00,19.38,19.38,19.34,19.34,89000.0,15.1279,15.1279,15.0967,15.0967,89000.0
2013-08-30 15:55:00,19.34,19.41,19.34,19.41,241800.0,15.0967,15.1514,15.0967,15.1514,241800.0
2013-09-03 09:30:00,19.6,19.79,19.6,19.75,84800.0,15.2997,15.448,15.2997,15.4168,84800.0
2013-09-03 09:35:00,19.73,19.77,19.7,19.73,8200.0,15.4011,15.4324,15.3777,15.4011,8200.0
2013-09-03 09:40:00,19.73,19.78,19.73,19.75,37000.0,15.4011,15.4402,15.4011,15.4168,37000.0
2013-09-03 09:45:00,19.75,19.8,19.74,19.78,53000.0,15.4168,15.4558,15.409,15.4402,53000.0
2013-09-03 09:50:00,19.78,19.79,19.74,19.74,46400.0,15.4402,15.448,15.409,15.409,46400.0
2013-09-03 09:55:00,19.74,19.77,19.7,19.72,30400.0,15.409,15.4324,15.3777,15.3933,30400.0
2013-09-03 10:00:00,19.73,19.74,19.7,19.74,43400.0,15.4011,15.409,15.3777,15.409,43400.0
2013-09-03 10:05:00,19.73,19.76,19.73,19.75,61400.0,15.4011,15.4246,15.4011,15.4168,61400.0
2013-09-03 10:10:00,19.75,19.78,19.74,19.74,53000.0,15.4168,15.4402,15.409,15.409,53000.0
2013-09-03 10:15:00,19.75,19.75,19.68,19.7,52600.0,15.4168,15.4168,15.3621,15.3777,52600.0
2013-09-03 10:20:00,19.69,19.72,19.67,19.72,60800.0,15.3699,15.3933,15.3543,15.3933,60800.0
2013-09-03 10:25:00,19.72,19.75,19.7,19.75,58800.0,15.3933,15.4168,15.3777,15.4168,58800.0
2013-09-03 10:30:00,19.74,19.8,19.73,19.79,62000.0,15.409,15.4558,15.4011,15.448,62000.0
2013-09-03 10:35:00,19.8,19.84,19.79,19.83,35800.0,15.4558,15.487,15.448,15.4792,35800.0
2013-09-03 10:40:00,19.83,19.83,19.8,19.82,33000.0,15.4792,15.4792,15.4558,15.4714,33000.0
2013-09-03 10:45:00,19.81,19.84,19.81,19.83,22200.0,15.4636,15.487,15.4636,15.4792,22200.0
2013-09-03 10:50:00,19.83,19.84,19.82,19.84,34800.0,15.4792,15.487,15.4714,15.487,34800.0
2013-09-03 10:55:00,19.84,19.86,19.83,19.86,35400.0,15.487,15.5026,15.4792,15.5026,35400.0
2013-09-03 11:00:00,19.85,19.86,19.84,19.85,33800.0,15.4948,15.5026,15.487,15.4948,33800.0
2013-09-03 11:05:00,19.85,19.86,19.83,19.85,18600.0,15.4948,15.5026,15.4792,15.4948,18600.0
2013-09-03 11:10:00,19.86,19.88,19.85,19.87,66800.0,15.5026,15.5182,15.4948,15.5104,66800.0
2013-09-03 11:15:00,19.86,19.86,19.82,19.82,31200.0,15.5026,15.5026,15.4714,15.4714,31200.0
2013-09-03 11:20:00,19.81,19.81,19.75,19.75,32600.0,15.4636,15.4636,15.4168,15.4168,32600.0
2013-09-03 11:25:00,19.75,19.75,19.7,19.71,24600.0,15.4168,15.4168,15.3777,15.3855,24600.0
2013-09-03 11:30:00,19.71,19.73,19.7,19.73,15200.0,15.3855,15.4011,15.3777,15.4011,15200.0
2013-09-03 11:35:00,19.73,19.73,19.71,19.71,22000.0,15.4011,15.4011,15.3855,15.3855,22000.0
2013-09-03 11:40:00,19.71,19.73,19.68,19.7,17600.0,15.3855,15.4011,15.3621,15.3777,17600.0
2013-09-03 11:45:00,19.68,19.68,19.67,19.68,13400.0,15.3621,15.3621,15.3543,15.3621,13400.0
2013-09-03 11:50:00,19.68,19.7,19.67,19.68,16600.0,15.3621,15.3777,15.3543,15.3621,16600.0
2013-09-03 11:55:00,19.68,19.7,19.67,19.67,19200.0,15.3621,15.3777,15.3543,15.3543,19200.0
2013-09-03 12:00:00,19.67,19.67,19.65,19.65,7200.0,15.3543,15.3543,15.3387,15.3387,7200.0
2013-09-03 12:05:00,19.65,19.69,19.64,19.69,18600.0,15.3387,15.3699,15.3309,15.3699,18600.0
2013-09-03 12:10:00,19.7,19.7,19.67,19.67,17400.0,15.3777,15.3777,15.3543,15.3543,17400.0
2013-09-03 12:15:00,19.67,19.67,19.61,19.61,18400.0,15.3543,15.3543,15.3075,15.3075,18400.0
2013-09-03 12:20:00,19.61,19.63,19.61,19.63,21600.0,15.3075,15.3231,15.3075,15.3231,21600.0
2013-09-03 12:25:00,19.63,19.65,19.63,19.64,18800.0,15.3231,15.3387,15.3231,15.3309,18800.0
2013-09-03 12:30:00,19.64,19.65,19.63,19.63,20200.0,15.3309,15.3387,15.3231,15.3231,20200.0
2013-09-03 12:35:00,19.63,19.64,19.61,19.63,18000.0,15.3231,15.3309,15.3075,15.3231,18000.0
2013-09-03 12:40:00,19.63,19.63,19.61,19.61,12400.0,15.3231,15.3231,15.3075,15.3075,12400.0
2013-09-03 12:45:00,19.61,19.61,19.58,19.58,19000.0,15.3075,15.3075,15.2841,15.2841,19000.0
2013-09-03 12:50:00,19.59,19.61,19.58,19.6,21000.0,15.2919,15.3075,15.2841,15.2997,21000.0
2013-09-03 12:55:00,19.6,19.61,19.58,19.58,15200.0,15.2997,15.3075,15.2841,15.2841,15200.0
2013-09-03 13:00:00,19.58,19.58,19.56,19.56,14000.0,15.2841,15.2841,15.2684,15.2684,14000.0
2013-09-03 13:05:00,19.56,19.6,19.56,19.6,17800.0,15.2684,15.2997,15.2684,15.2997,17800.0
2013-09-03 13:10:00,19.59,19.61,19.59,19.6,18400.0,15.2919,15.3075,15.2919,15.2997,18400.0
2013-09-03 13:15:00,19.6,19.6,19.56,19.56,18400.0,15.2997,15.2997,15.2684,15.2684,18400.0
2013-09-03 13:20:00,19.55,19.57,19.55,19.57,13800.0,15.2606,15.2763,15.2606,15.2763,13800.0
2013-09-03 13:25:00,19.57,19.59,19.56,19.59,26400.0,15.2763,15.2919,15.2684,15.2919,26400.0
2013-09-03 13:30:00,19.59,19.59,19.56,19.56,18400.0,15.2919,15.2919,15.2684,15.2684,18400.0
2013-09-03 13:35:00,19.56,19.57,19.56,19.56,14200.0,15.2684,15.2763,15.2684,15.2684,14200.0
2013-09-03 13:40:00,19.56,19.57,19.54,19.54,21400.0,15.2684,15.2763,15.2528,15.2528,21400.0
2013-09-03 13:45:00,19.54,19.55,19.5,19.52,21600.0,15.2528,15.2606,15.2216,15.2372,21600.0
2013-09-03 13:50:00,19.52,19.53,19.51,19.52,10000.0,15.2372,15.245,15.2294,15.2372,10000.0
2013-09-03 13:55:00,19.52,19.52,19.48,19.5,30600.0,15.2372,15.2372,15.206,15.2216,30600.0
2013-09-03 14:00:00,19.49,19.54,19.49,19.54,28600.0,15.2138,15.2528,15.2138,15.2528,28600.0
2013-09-03 14:05:00,19.54,19.54,19.53,19.54,22600.0,15.2528,15.2528,15.245,15.2528,22600.0
2013-09-03 14:10:00,19.54,19.56,19.54,19.54,22000.0,15.2528,15.2684,15.2528,15.2528,22000.0
2013-09-03 14:15:00,19.54,19.54,19.52,19.53,25600.0,15.2528,15.2528,15.2372,15.245,25600.0
2013-09-03 14:20:00,19.53,19.53,19.5,19.5,48600.0,15.245,15.245,15.2216,15.2216,48600.0
2013-09-03 14:25:00,19.5,19.5,19.46,19.5,23200.0,15.2216,15.2216,15.1904,15.2216,23200.0
2013-09-03 14:30:00,19.5,19.52,19.49,19.5,58800.0,15.2216,15.2372,15.2138,15.2216,58800.0
2013-09-03 14:35:00,19.5,19.5,19.48,19.48,27200.0,15.2216,15.2216,15.206,15.206,27200.0
2013-09-03 14:40:00,19.47,19.49,19.46,19.47,30600.0,15.1982,15.2138,15.1904,15.1982,30600.0
2013-09-03 14:45:00,19.47,19.48,19.44,19.45,67000.0,15.1982,15.206,15.1748,15.1826,67000.0
2013-09-03 14:50:00,19.46,19.49,19.43,19.49,53600.0,15.1904,15.2138,15.167,15.2138,53600.0
2013-09-03 14:55:00,19.49,19.5,19.49,19.5,23600.0,15.2138,15.2216,15.2138,15.2216,23600.0
2013-09-03 15:00:00,19.5,19.53,19.49,19.53,23600.0,15.2216,15.245,15.2138,15.245,23600.0
2013-09-03 15:05:00,19.53,19.57,19.52,19.57,30400.0,15.245,15.2763,15.2372,15.2763,30400.0
2013-09-03 15:10:00,19.56,19.58,19.56,19.56,16000.0,15.2684,15.2841,15.2684,15.2684,16000.0
2013-09-03 15:15:00,19.56,19.6,19.56,19.6,46000.0,15.2684,15.2997,15.2684,15.2997,46000.0
2013-09-03 15:20:00,19.59,19.62,19.59,19.61,43200.0,15.2919,15.3153,15.2919,15.3075,43200.0
2013-09-03 15:25:00,19.61,19.61,19.6,19.6,39200.0,15.3075,15.3075,15.2997,15.2997,39200.0
2013-09-03 15:30:00,19.6,19.61,19.6,19.61,28600.0,15.2997,15.3075,15.2997,15.3075,28600.0
2013-09-03 15:35:00,19.61,19.61,19.59,19.61,28000.0,15.3075,15.3075,15.2919,15.3075,28000.0
2013-09-03 15:40:00,19.6,19.61,19.58,19.61,45000.0,15.2997,15.3075,15.2841,15.3075,45000.0
2013-09-03 15:45:00,19.6,19.6,19.54,19.55,54000.0,15.2997,15.2997,15.2528,15.2606,54000.0
2013-09-03 15:50:00,19.55,19.58,19.55,19.57,94400.0,15.2606,15.2841,15.2606,15.2763,94400.0
2013-09-03 15:55:00,19.57,19.6,19.55,19.6,218000.0,15.2763,15.2997,15.2606,15.2997,218000.0
2013-09-04 09:30:00,19.3,19.57,19.3,19.31,255000.0,15.0655,15.2763,15.0655,15.0733,255000.0
2013-09-04 09:35:00,19.33,19.35,19.3,19.35,24800.0,15.0889,15.1045,15.0655,15.1045,24800.0
2013-09-04 09:40:00,19.35,19.47,19.35,19.46,49000.0,15.1045,15.1982,15.1045,15.1904,49000.0
2013-09-04 09:45:00,19.48,19.57,19.46,19.57,21600.0,15.206,15.2763,15.1904,15.2763,21600.0
2013-09-04 09:50:00,19.55,19.59,19.55,19.58,21000.0,15.2606,15.2919,15.2606,15.2841,21000.0
2013-09-04 09:55:00,19.58,19.58,19.57,19.57,33000.0,15.2841,15.2841,15.2763,15.2763,33000.0
2013-09-04 10:00:00,19.57,19.64,19.55,19.62,40000.0,15.2763,15.3309,15.2606,15.3153,40000.0
2013-09-04 10:05:00,19.62,19.67,19.62,19.67,25000.0,15.3153,15.3543,15.3153,15.3543,25000.0
2013-09-04 10:10:00,19.67,19.7,19.67,19.67,30200.0,15.3543,15.3777,15.3543,15.3543,30200.0
2013-09-04 10:15:00,19.67,19.69,19.64,19.65,41200.0,15.3543,15.3699,15.3309,15.3387,41200.0
2013-09-04 10:20:00,19.65,19.67,19.63,19.63,53800.0,15.3387,15.3543,15.3231,15.3231,53800.0
2013-09-04 10:25:00,19.64,19.67,19.63,19.67,49800.0,15.3309,15.3543,15.3231,15.3543,49800.0
2013-09-04 10:30:00,19.67,19.68,19.65,19.66,46000.0,15.3543,15.3621,15.3387,15.3465,46000.0
2013-09-04 10:35:00,19.66,19.68,19.65,19.68,21600.0,15.3465,15.3621,15.3387,15.3621,21600.0
2013-09-04 10:40:00,19.68,19.7,19.66,19.68,43400.0,15.3621,15.3777,15.3465,15.3621,43400.0
2013-09-04 10:45:00,19.68,19.7,19.68,19.7,20600.0,15.3621,15.3777,15.3621,15.3777,20600.0
2013-09-04 10:50:00,19.7,19.73,19.7,19.72,21200.0,15.3777,15.4011,15.3777,15.3933,21200.0
2013-09-04 10:55:00,19.72,19.72,19.71,19.72,20600.0,15.3933,15.3933,15.3855,15.3933,20600.0
2013-09-04 11:00:00,19.72,19.75,19.72,19.75,26400.0,15.3933,15.4168,15.3933,15.4168,26400.0
2013-09-04 11:05:00,19.75,19.77,19.75,19.75,25800.0,15.4168,15.4324,15.4168,15.4168,25800.0
2013-09-04 11:10:00,19.75,19.77,19.73,19.73,21600.0,15.4168,15.4324,15.4011,15.4011,21600.0
2013-09-04 11:15:00,19.73,19.74,19.72,19.72,21200.0,15.4011,15.409,15.3933,15.3933,21200.0
2013-09-04 11:20:00,19.72,19.72,19.71,19.71,15400.0,15.3933,15.3933,15.3855,15.3855,15400.0
2013-09-04 11:25:00,19.71,19.74,19.71,19.74,16400.0,15.3855,15.409,15.3855,15.409,16400.0
2013-09-04 11:30:00,19.74,19.78,19.74,19.77,42600.0,15.409,15.4402,15.409,15.4324,42600.0
2013-09-04 11:35:00,19.77,19.77,19.76,19.77,15600.0,15.4324,15.4324,15.4246,15.4324,15600.0
2013-09-04 11:40:00,19.77,19.79,19.77,19.78,14000.0,15.4324,15.448,15.4324,15.4402,14000.0
2013-09-04 11:45:00,19.79,19.8,19.79,19.79,17000.0,15.448,15.4558,15.448,15.448,17000.0
2013-09-04 11:50:00,19.79,19.82,19.79,19.82,17000.0,15.448,15.4714,15.448,15.4714,17000.0
2013-09-04 11:55:00,19.83,19.83,19.8,19.8,26200.0,15.4792,15.4792,15.4558,15.4558,26200.0
2013-09-04 12:00:00,19.8,19.8,19.78,19.78,16000.0,15.4558,15.4558,15.4402,15.4402,16000.0
2013-09-04 12:05:00,19.78,19.79,19.77,19.79,10000.0,15.4402,15.448,15.4324,15.448,10000.0
2013-09-04 12:10:00,19.79,19.79,19.75,19.75,20400.0,15.448,15.448,15.4168,15.4168,20400.0
2013-09-04 12:15:00,19.75,19.75,19.71,19.71,19800.0,15.4168,15.4168,15.3855,15.3855,19800.0
2013-09-04 12:20:00,19.71,19.75,19.71,19.75,19600.0,15.3855,15.4168,15.3855,15.4168,19600.0
2013-09-04 12:25:00,19.75,19.75,19.74,19.75,7800.0,15.4168,15.4168,15.409,15.4168,7800.0
2013-09-04 12:30:00,19.75,19.78,19.75,19.77,27000.0,15.4168,15.4402,15.4168,15.4324,27000.0
2013-09-04 12:35:00,19.76,19.78,19.76,19.78,19400.0,15.4246,15.4402,15.4246,15.4402,19400.0
2013-09-04 12:40:00,19.78,19.78,19.76,19.76,8600.0,15.4402,15.4402,15.4246,15.4246,8600.0
2013-09-04 12:45:00,19.76,19.77,19.75,19.75,28600.0,15.4246,15.4324,15.4168,15.4168,28600.0
2013-09-04 12:50:00,19.75,19.75,19.73,19.74,21000.0,15.4168,15.4168,15.4011,15.409,21000.0
2013-09-04 12:55:00,19.74,19.74,19.72,19.72,10600.0,15.409,15.409,15.3933,15.3933,10600.0
2013-09-04 13:00:00,19.72,19.72,19.71,19.71,12200.0,15.3933,15.3933,15.3855,15.3855,12200.0
2013-09-04 13:05:00,19.72,19.72,19.69,19.7,62800.0,15.3933,15.3933,15.3699,15.3777,62800.0
2013-09-04 13:10:00,19.69,19.71,19.69,19.7,43200.0,15.3699,15.3855,15.3699,15.3777,43200.0
2013-09-04 13:15:00,19.71,19.74,19.71,19.74,26200.0,15.3855,15.409,15.3855,15.409,26200.0
2013-09-04 13:20:00,19.74,19.74,19.73,19.74,43600.0,15.409,15.409,15.4011,15.409,43600.0
2013-09-04 13:25:00,19.74,19.75,19.74,19.75,28200.0,15.409,15.4168,15.409,15.4168,28200.0
2013-09-04 13:30:00,19.75,19.76,19.74,19.76,40200.0,15.4168,15.4246,15.409,15.4246,40200.0
2013-09-04 13:35:00,19.76,19.78,19.75,19.78,42600.0,15.4246,15.4402,15.4168,15.4402,42600.0
2013-09-04 13:40:00,19.78,19.78,19.76,19.78,29600.0,15.4402,15.4402,15.4246,15.4402,29600.0
2013-09-04 13:45:00,19.78,19.78,19.78,19.78,48200.0,15.4402,15.4402,15.4402,15.4402,48200.0
2013-09-04 13:50:00,19.78,19.79,19.77,19.79,33200.0,15.4402,15.448,15.4324,15.448,33200.0
2013-09-04 13:55:00,19.79,19.79,19.79,19.79,15400.0,15.448,15.448,15.448,15.448,15400.0
2013-09-04 14:00:00,19.79,19.8,19.78,19.8,42400.0,15.448,15.4558,15.4402,15.4558,42400.0
2013-09-04 14:05:00,19.8,19.81,19.77,19.78,36600.0,15.4558,15.4636,15.4324,15.4402,36600.0
2013-09-04 14:10:00,19.78,19.79,19.78,19.79,18800.0,15.4402,15.448,15.4402,15.448,18800.0
2013-09-04 14:15:00,19.79,19.82,19.79,19.82,36000.0,15.448,15.4714,15.448,15.4714,36000.0
2013-09-04 14:20:00,19.82,19.84,19.81,19.84,71200.0,15.4714,15.487,15.4636,15.487,71200.0
2013-09-04 14:25:00,19.83,19.84,19.83,19.83,21600.0,15.4792,15.487,15.4792,15.4792,21600.0
2013-09-04 14:30:00,19.83,19.83,19.82,19.82,24800.0,15.4792,15.4792,15.4714,15.4714,24800.0
2013-09-04 14:35:00,19.83,19.84,19.82,19.84,109000.0,15.4792,15.487,15.4714,15.487,109000.0
2013-09-04 14:40:00,19.83,19.86,19.83,19.86,40600.0,15.4792,15.5026,15.4792,15.5026,40600.0
2013-09-04 14:45:00,19.86,19.91,19.86,19.9,96600.0,15.5026,15.5417,15.5026,15.5339,96600.0
2013-09-04 14:50:00,19.9,19.91,19.9,19.9,53600.0,15.5339,15.5417,15.5339,15.5339,53600.0
2013-09-04 14:55:00,19.91,19.92,19.9,19.92,57200.0,15.5417,15.5495,15.5339,15.5495,57200.0
2013-09-04 15:00:00,19.92,19.93,19.91,19.93,30400.0,15.5495,15.5573,15.5417,15.5573,30400.0
2013-09-04 15:05:00,19.93,19.93,19.92,19.93,54800.0,15.5573,15.5573,15.5495,15.5573,54800.0
2013-09-04 15:10:00,19.93,19.93,19.92,19.93,58800.0,15.5573,15.5573,15.5495,15.5573,58800.0
2013-09-04 15:15:00,19.93,19.93,19.9,19.9,80000.0,15.5573,15.5573,15.5339,15.5339,80000.0
2013-09-04 15:20:00,19.9,19.92,19.86,19.86,157400.0,15.5339,15.5495,15.5026,15.5026,157400.0
2013-09-04 15:25:00,19.86,19.88,19.83,19.84,115800.0,15.5026,15.5182,15.4792,15.487,115800.0
2013-09-04 15:30:00,19.84,19.84,19.81,19.82,99600.0,15.487,15.487,15.4636,15.4714,99600.0
2013-09-04 15:35:00,19.82,19.83,19.81,19.82,67800.0,15.4714,15.4792,15.4636,15.4714,67800.0
2013-09-04 15:40:00,19.82,19.83,19.82,19.82,37400.0,15.4714,15.4792,15.4714,15.4714,37400.0
2013-09-04 15:45:00,19.82,19.83,19.81,19.81,139600.0,15.4714,15.4792,15.4636,15.4636,139600.0
2013-09-04 15:50:00,19.81,19.82,19.79,19.79,174800.0,15.4636,15.4714,15.448,15.448,174800.0
2013-09-04 15:55:00,19.79,19.8,19.77,19.78,275600.0,15.448,15.4558,15.4324,15.4402,275600.0
2013-09-05 09:30:00,19.73,19.75,19.67,19.73,98000.0,15.4011,15.4168,15.3543,15.4011,98000.0
2013-09-05 09:35:00,19.73,19.76,19.72,19.75,266400.0,15.4011,15.4246,15.3933,15.4168,266400.0
2013-09-05 09:40:00,19.75,19.78,19.74,19.75,157600.0,15.4168,15.4402,15.409,15.4168,157600.0
2013-09-05 09:45:00,19.75,19.76,19.72,19.73,161000.0,15.4168,15.4246,15.3933,15.4011,161000.0
2013-09-05 09:50:00,19.73,19.73,19.69,19.69,215600.0,15.4011,15.4011,15.3699,15.3699,215600.0
2013-09-05 09:55:00,19.7,19.7,19.62,19.64,382000.0,15.3777,15.3777,15.3153,15.3309,382000.0
2013-09-05 10:00:00,19.64,19.64,19.58,19.58,91000.0,15.3309,15.3309,15.2841,15.2841,91000.0
2013-09-05 10:05:00,19.59,19.6,19.55,19.56,150000.0,15.2919,15.2997,15.2606,15.2684,150000.0
2013-09-05 10:10:00,19.56,19.61,19.56,19.59,365600.0,15.2684,15.3075,15.2684,15.2919,365600.0
2013-09-05 10:15:00,19.59,19.62,19.58,19.58,89800.0,15.2919,15.3153,15.2841,15.2841,89800.0
2013-09-05 10:20:00,19.58,19.58,19.5,19.53,135000.0,15.2841,15.2841,15.2216,15.245,135000.0
2013-09-05 10:25:00,19.53,19.53,19.5,19.5,455200.0,15.245,15.245,15.2216,15.2216,455200.0
2013-09-05 10:30:00,19.51,19.52,19.45,19.47,104400.0,15.2294,15.2372,15.1826,15.1982,104400.0
2013-09-05 10:35:00,19.47,19.52,19.46,19.5,114800.0,15.1982,15.2372,15.1904,15.2216,114800.0
2013-09-05 10:40:00,19.5,19.54,19.5,19.54,49200.0,15.2216,15.2528,15.2216,15.2528,49200.0
2013-09-05 10:45:00,19.53,19.56,19.53,19.55,39000.0,15.245,15.2684,15.245,15.2606,39000.0
2013-09-05 10:50:00,19.55,19.58,19.54,19.55,54800.0,15.2606,15.2841,15.2528,15.2606,54800.0
2013-09-05 10:55:00,19.56,19.57,19.55,19.55,80200.0,15.2684,15.2763,15.2606,15.2606,80200.0
2013-09-05 11:00:00,19.55,19.56,19.54,19.55,88400.0,15.2606,15.2684,15.2528,15.2606,88400.0
2013-09-05 11:05:00,19.55,19.55,19.53,19.54,40000.0,15.2606,15.2606,15.245,15.2528,40000.0
2013-09-05 11:10:00,19.54,19.55,19.52,19.53,48800.0,15.2528,15.2606,15.2372,15.245,48800.0
2013-09-05 11:15:00,19.52,19.53,19.51,19.53,47200.0,15.2372,15.245,15.2294,15.245,47200.0
2013-09-05 11:20:00,19.53,19.54,19.51,19.54,27800.0,15.245,15.2528,15.2294,15.2528,27800.0
2013-09-05 11:25:00,19.54,19.57,19.54,19.56,33600.0,15.2528,15.2763,15.2528,15.2684,33600.0
2013-09-05 11:30:00,19.56,19.6,19.56,19.6,21800.0,15.2684,15.2997,15.2684,15.2997,21800.0
2013-09-05 11:35:00,19.6,19.6,19.58,19.58,32400.0,15.2997,15.2997,15.2841,15.2841,32400.0
2013-09-05 11:40:00,19.58,19.59,19.58,19.58,13000.0,15.2841,15.2919,15.2841,15.2841,13000.0
2013-09-05 11:45:00,19.58,19.59,19.58,19.59,18000.0,15.2841,15.2919,15.2841,15.2919,18000.0
2013-09-05 11:50:00,19.59,19.6,19.58,19.6,19200.0,15.2919,15.2997,15.2841,15.2997,19200.0
2013-09-05 11:55:00,19.6,19.61,19.6,19.61,19000.0,15.2997,15.3075,15.2997,15.3075,19000.0
2013-09-05 12:00:00,19.62,19.63,19.61,19.61,24200.0,15.3153,15.3231,15.3075,15.3075,24200.0
2013-09-05 12:05:00,19.61,19.61,19.59,19.6,21800.0,15.3075,15.3075,15.2919,15.2997,21800.0
2013-09-05 12:10:00,19.6,19.6,19.59,19.59,44400.0,15.2997,15.2997,15.2919,15.2919,44400.0
2013-09-05 12:15:00,19.59,19.59,19.56,19.57,46600.0,15.2919,15.2919,15.2684,15.2763,46600.0
2013-09-05 12:20:00,19.57,19.57,19.55,19.56,21200.0,15.2763,15.2763,15.2606,15.2684,21200.0
2013-09-05 12:25:00,19.56,19.56,19.55,19.56,18000.0,15.2684,15.2684,15.2606,15.2684,18000.0
2013-09-05 12:30:00,19.55,19.56,19.55,19.55,29000.0,15.2606,15.2684,15.2606,15.2606,29000.0
2013-09-05 12:35:00,19.55,19.56,19.55,19.55,9400.0,15.2606,15.2684,15.2606,15.2606,9400.0
2013-09-05 12:40:00,19.55,19.58,19.55,19.58,18400.0,15.2606,15.2841,15.2606,15.2841,18400.0
2013-09-05 12:45:00,19.58,19.59,19.57,19.58,23000.0,15.2841,15.2919,15.2763,15.2841,23000.0
2013-09-05 12:50:00,19.58,19.59,19.58,19.58,12600.0,15.2841,15.2919,15.2841,15.2841,12600.0
2013-09-05 12:55:00,19.58,19.59,19.58,19.58,28000.0,15.2841,15.2919,15.2841,15.2841,28000.0
2013-09-05 13:00:00,19.59,19.59,19.59,19.59,15800.0,15.2919,15.2919,15.2919,15.2919,15800.0
2013-09-05 13:05:00,19.59,19.59,19.58,19.58,18000.0,15.2919,15.2919,15.2841,15.2841,18000.0
2013-09-05 13:10:00,19.58,19.58,19.56,19.56,44000.0,15.2841,15.2841,15.2684,15.2684,44000.0
2013-09-05 13:15:00,19.56,19.56,19.55,19.55,24800.0,15.2684,15.2684,15.2606,15.2606,24800.0
2013-09-05 13:20:00,19.56,19.56,19.55,19.56,18400.0,15.2684,15.2684,15.2606,15.2684,18400.0
2013-09-05 13:25:00,19.56,19.56,19.55,19.55,34200.0,15.2684,15.2684,15.2606,15.2606,34200.0
2013-09-05 13:30:00,19.55,19.55,19.55,19.55,14600.0,15.2606,15.2606,15.2606,15.2606,14600.0
2013-09-05 13:35:00,19.55,19.56,19.55,19.55,28800.0,15.2606,15.2684,15.2606,15.2606,28800.0
2013-09-05 13:40:00,19.56,19.56,19.55,19.56,30000.0,15.2684,15.2684,15.2606,15.2684,30000.0
2013-09-05 13:45:00,19.56,19.57,19.56,19.56,31200.0,15.2684,15.2763,15.2684,15.2684,31200.0
2013-09-05 13:50:00,19.56,19.56,19.55,19.55,36000.0,15.2684,15.2684,15.2606,15.2606,36000.0
2013-09-05 13:55:00,19.55,19.55,19.54,19.54,29000.0,15.2606,15.2606,15.2528,15.2528,29000.0
2013-09-05 14:00:00,19.55,19.55,19.55,19.55,15400.0,15.2606,15.2606,15.2606,15.2606,15400.0
2013-09-05 14:05:00,19.55,19.56,19.55,19.55,24800.0,15.2606,15.2684,15.2606,15.2606,24800.0
2013-09-05 14:10:00,19.55,19.56,19.55,19.56,14000.0,15.2606,15.2684,15.2606,15.2684,14000.0
2013-09-05 14:15:00,19.56,19.57,19.56,19.57,15600.0,15.2684,15.2763,15.2684,15.2763,15600.0
2013-09-05 14:20:00,19.57,19.57,19.56,19.56,45200.0,15.2763,15.2763,15.2684,15.2684,45200.0
2013-09-05 14:25:00,19.56,19.58,19.56,19.58,23000.0,15.2684,15.2841,15.2684,15.2841,23000.0
2013-09-05 14:30:00,19.58,19.59,19.58,19.59,21000.0,15.2841,15.2919,15.2841,15.2919,21000.0
2013-09-05 14:35:00,19.59,19.59,19.58,19.59,13400.0,15.2919,15.2919,15.2841,15.2919,13400.0
2013-09-05 14:40:00,19.58,19.59,19.57,19.57,44400.0,15.2841,15.2919,15.2763,15.2763,44400.0
2013-09-05 14:45:00,19.57,19.59,19.57,19.58,29400.0,15.2763,15.2919,15.2763,15.2841,29400.0
2013-09-05 14:50:00,19.58,19.59,19.58,19.59,34800.0,15.2841,15.2919,15.2841,15.2919,34800.0
2013-09-05 14:55:00,19.59,19.59,19.58,19.58,24000.0,15.2919,15.2919,15.2841,15.2841,24000.0
2013-09-05 15:00:00,19.58,19.59,19.58,19.58,42400.0,15.2841,15.2919,15.2841,15.2841,42400.0
2013-09-05 15:05:00,19.58,19.59,19.58,19.59,47800.0,15.2841,15.2919,15.2841,15.2919,47800.0
2013-09-05 15:10:00,19.59,19.59,19.57,19.57,29400.0,15.2919,15.2919,15.2763,15.2763,29400.0
2013-09-05 15:15:00,19.57,19.57,19.55,19.57,47600.0,15.2763,15.2763,15.2606,15.2763,47600.0
2013-09-05 15:20:00,19.56,19.57,19.55,19.55,29600.0,15.2684,15.2763,15.2606,15.2606,29600.0
2013-09-05 15:25:00,19.56,19.57,19.55,19.56,30200.0,15.2684,15.2763,15.2606,15.2684,30200.0
2013-09-05 15:30:00,19.56,19.56,19.55,19.55,75200.0,15.2684,15.2684,15.2606,15.2606,75200.0
2013-09-05 15:35:00,19.55,19.56,19.55,19.56,57800.0,15.2606,15.2684,15.2606,15.2684,57800.0
2013-09-05 15:40:00,19.56,19.56,19.55,19.55,75400.0,15.2684,15.2684,15.2606,15.2606,75400.0
2013-09-05 15:45:00,19.56,19.56,19.55,19.55,37000.0,15.2684,15.2684,15.2606,15.2606,37000.0
2013-09-05 15:50:00,19.55,19.56,19.55,19.56,144200.0,15.2606,15.2684,15.2606,15.2684,144200.0
2013-09-05 15:55:00,19.55,19.56,19.54,19.56,199000.0,15.2606,15.2684,15.2528,15.2684,199000.0
2013-09-06 09:30:00,19.7,19.71,19.56,19.58,75800.0,15.3777,15.3855,15.2684,15.2841,75800.0
2013-09-06 09:35:00,19.61,19.65,19.6,19.61,38000.0,15.3075,15.3387,15.2997,15.3075,38000.0
2013-09-06 09:40:00,19.6,19.6,19.47,19.47,57400.0,15.2997,15.2997,15.1982,15.1982,57400.0
2013-09-06 09:45:00,19.47,19.47,19.39,19.47,38600.0,15.1982,15.1982,15.1357,15.1982,38600.0
2013-09-06 09:50:00,19.48,19.48,19.41,19.42,55400.0,15.206,15.206,15.1514,15.1592,55400.0
2013-09-06 09:55:00,19.43,19.47,19.41,19.46,37400.0,15.167,15.1982,15.1514,15.1904,37400.0
2013-09-06 10:00:00,19.46,19.46,19.34,19.36,41800.0,15.1904,15.1904,15.0967,15.1123,41800.0
2013-09-06 10:05:00,19.36,19.42,19.35,19.41,54800.0,15.1123,15.1592,15.1045,15.1514,54800.0
2013-09-06 10:10:00,19.41,19.43,19.38,19.42,94200.0,15.1514,15.167,15.1279,15.1592,94200.0
2013-09-06 10:15:00,19.43,19.48,19.43,19.46,48800.0,15.167,15.206,15.167,15.1904,48800.0
2013-09-06 10:20:00,19.46,19.49,19.45,19.45,29400.0,15.1904,15.2138,15.1826,15.1826,29400.0
2013-09-06 10:25:00,19.45,19.49,19.43,19.48,30600.0,15.1826,15.2138,15.167,15.206,30600.0
2013-09-06 10:30:00,19.48,19.5,19.46,19.48,28600.0,15.206,15.2216,15.1904,15.206,28600.0
2013-09-06 10:35:00,19.49,19.5,19.48,19.48,21200.0,15.2138,15.2216,15.206,15.206,21200.0
2013-09-06 10:40:00,19.48,19.49,19.46,19.48,83000.0,15.206,15.2138,15.1904,15.206,83000.0
2013-09-06 10:45:00,19.48,19.5,19.47,19.47,95000.0,15.206,15.2216,15.1982,15.1982,95000.0
2013-09-06 10:50:00,19.48,19.48,19.44,19.45,155000.0,15.206,15.206,15.1748,15.1826,155000.0
2013-09-06 10:55:00,19.45,19.46,19.43,19.45,103200.0,15.1826,15.1904,15.167,15.1826,103200.0
2013-09-06 11:00:00,19.45,19.46,19.44,19.45,172000.0,15.1826,15.1904,15.1748,15.1826,172000.0
2013-09-06 11:05:00,19.45,19.46,19.43,19.43,59200.0,15.1826,15.1904,15.167,15.167,59200.0
2013-09-06 11:10:00,19.43,19.43,19.4,19.41,75400.0,15.167,15.167,15.1436,15.1514,75400.0
2013-09-06 11:15:00,19.4,19.42,19.37,19.39,167200.0,15.1436,15.1592,15.1201,15.1357,167200.0
2013-09-06 11:20:00,19.38,19.4,19.38,19.39,49200.0,15.1279,15.1436,15.1279,15.1357,49200.0
2013-09-06 11:25:00,19.39,19.41,19.38,19.41,19200.0,15.1357,15.1514,15.1279,15.1514,19200.0
2013-09-06 11:30:00,19.41,19.43,19.4,19.43,26000.0,15.1514,15.167,15.1436,15.167,26000.0
2013-09-06 11:35:00,19.43,19.43,19.41,19.42,39000.0,15.167,15.167,15.1514,15.1592,39000.0
2013-09-06 11:40:00,19.42,19.42,19.41,19.41,28200.0,15.1592,15.1592,15.1514,15.1514,28200.0
2013-09-06 11:45:00,19.42,19.43,19.41,19.41,16800.0,15.1592,15.167,15.1514,15.1514,16800.0
2013-09-06 11:50:00,19.41,19.42,19.4,19.41,22600.0,15.1514,15.1592,15.1436,15.1514,22600.0
2013-09-06 11:55:00,19.41,19.42,19.39,19.41,33800.0,15.1514,15.1592,15.1357,15.1514,33800.0
2013-09-06 12:00:00,19.41,19.44,19.41,19.43,37000.0,15.1514,15.1748,15.1514,15.167,37000.0
2013-09-06 12:05:00,19.43,19.44,19.42,19.44,21400.0,15.167,15.1748,15.1592,15.1748,21400.0
2013-09-06 12:10:00,19.45,19.45,19.44,19.45,20800.0,15.1826,15.1826,15.1748,15.1826,20800.0
2013-09-06 12:15:00,19.45,19.46,19.45,19.46,24800.0,15.1826,15.1904,15.1826,15.1904,24800.0
2013-09-06 12:20:00,19.46,19.47,19.45,19.47,33200.0,15.1904,15.1982,15.1826,15.1982,33200.0
2013-09-06 12:25:00,19.47,19.47,19.45,19.45,44800.0,15.1982,15.1982,15.1826,15.1826,44800.0
2013-09-06 12:30:00,19.44,19.46,19.44,19.46,7000.0,15.1748,15.1904,15.1748,15.1904,7000.0
2013-09-06 12:35:00,19.46,19.48,19.45,19.47,40200.0,15.1904,15.206,15.1826,15.1982,40200.0
2013-09-06 12:40:00,19.47,19.48,19.47,19.48,22600.0,15.1982,15.206,15.1982,15.206,22600.0
2013-09-06 12:45:00,19.48,19.48,19.47,19.48,24600.0,15.206,15.206,15.1982,15.206,24600.0
2013-09-06 12:50:00,19.48,19.49,19.48,19.49,15000.0,15.206,15.2138,15.206,15.2138,15000.0
2013-09-06 12:55:00,19.49,19.5,19.49,19.5,19600.0,15.2138,15.2216,15.2138,15.2216,19600.0
2013-09-06 13:00:00,19.49,19.5,19.49,19.5,51200.0,15.2138,15.2216,15.2138,15.2216,51200.0
2013-09-06 13:05:00,19.51,19.52,19.5,19.51,51200.0,15.2294,15.2372,15.2216,15.2294,51200.0
2013-09-06 13:10:00,19.51,19.52,19.5,19.5,46600.0,15.2294,15.2372,15.2216,15.2216,46600.0
2013-09-06 13:15:00,19.5,19.53,19.5,19.53,35800.0,15.2216,15.245,15.2216,15.245,35800.0
2013-09-06 13:20:00,19.53,19.55,19.53,19.55,31000.0,15.245,15.2606,15.245,15.2606,31000.0
2013-09-06 13:25:00,19.55,19.56,19.55,19.56,34600.0,15.2606,15.2684,15.2606,15.2684,34600.0
2013-09-06 13:30:00,19.56,19.58,19.56,19.58,22600.0,15.2684,15.2841,15.2684,15.2841,22600.0
2013-09-06 13:35:00,19.58,19.58,19.57,19.57,25600.0,15.2841,15.2841,15.2763,15.2763,25600.0
2013-09-06 13:40:00,19.57,19.59,19.57,19.58,21200.0,15.2763,15.2919,15.2763,15.2841,21200.0
2013-09-06 13:45:00,19.58,19.6,19.58,19.6,30200.0,15.2841,15.2997,15.2841,15.2997,30200.0
2013-09-06 13:50:00,19.6,19.63,19.6,19.63,37400.0,15.2997,15.3231,15.2997,15.3231,37400.0
2013-09-06 13:55:00,19.62,19.64,19.62,19.64,21200.0,15.3153,15.3309,15.3153,15.3309,21200.0
2013-09-06 14:00:00,19.64,19.65,19.63,19.63,32800.0,15.3309,15.3387,15.3231,15.3231,32800.0
2013-09-06 14:05:00,19.63,19.64,19.61,19.61,22200.0,15.3231,15.3309,15.3075,15.3075,22200.0
2013-09-06 14:10:00,19.61,19.61,19.59,19.6,21400.0,15.3075,15.3075,15.2919,15.2997,21400.0
2013-09-06 14:15:00,19.6,19.6,19.59,19.6,10400.0,15.2997,15.2997,15.2919,15.2997,10400.0
2013-09-06 14:20:00,19.6,19.6,19.59,19.59,29400.0,15.2997,15.2997,15.2919,15.2919,29400.0
2013-09-06 14:25:00,19.59,19.61,19.59,19.59,53400.0,15.2919,15.3075,15.2919,15.2919,53400.0
2013-09-06 14:30:00,19.6,19.6,19.58,19.58,21600.0,15.2997,15.2997,15.2841,15.2841,21600.0
2013-09-06 14:35:00,19.59,19.61,19.59,19.6,20200.0,15.2919,15.3075,15.2919,15.2997,20200.0
2013-09-06 14:40:00,19.6,19.61,19.58,19.61,29400.0,15.2997,15.3075,15.2841,15.3075,29400.0
2013-09-06 14:45:00,19.6,19.61,19.59,19.6,23200.0,15.2997,15.3075,15.2919,15.2997,23200.0
2013-09-06 14:50:00,19.61,19.61,19.6,19.6,38200.0,15.3075,15.3075,15.2997,15.2997,38200.0
2013-09-06 14:55:00,19.6,19.6,19.58,19.59,28200.0,15.2997,15.2997,15.2841,15.2919,28200.0
2013-09-06 15:00:00,19.59,19.59,19.55,19.57,23000.0,15.2919,15.2919,15.2606,15.2763,23000.0
2013-09-06 15:05:00,19.57,19.57,19.52,19.52,28400.0,15.2763,15.2763,15.2372,15.2372,28400.0
2013-09-06 15:10:00,19.52,19.52,19.49,19.51,40200.0,15.2372,15.2372,15.2138,15.2294,40200.0
2013-09-06 15:15:00,19.51,19.53,19.5,19.53,19600.0,15.2294,15.245,15.2216,15.245,19600.0
2013-09-06 15:20:00,19.53,19.55,19.53,19.53,31400.0,15.245,15.2606,15.245,15.245,31400.0
2013-09-06 15:25:00,19.53,19.54,19.53,19.54,33600.0,15.245,15.2528,15.245,15.2528,33600.0
2013-09-06 15:30:00,19.54,19.55,19.53,19.55,23600.0,15.2528,15.2606,15.245,15.2606,23600.0
2013-09-06 15:35:00,19.54,19.54,19.52,19.53,34600.0,15.2528,15.2528,15.2372,15.245,34600.0
2013-09-06 15:40:00,19.53,19.55,19.53,19.55,29800.0,15.245,15.2606,15.245,15.2606,29800.0
2013-09-06 15:45:00,19.55,19.55,19.49,19.49,89600.0,15.2606,15.2606,15.2138,15.2138,89600.0
2013-09-06 15:50:00,19.49,19.49,19.48,19.49,82400.0,15.2138,15.2138,15.206,15.2138,82400.0
2013-09-06 15:55:00,19.49,19.49,19.45,19.45,242200.0,15.2138,15.2138,15.1826,15.1826,242200.0
2013-09-09 09:30:00,19.54,19.61,19.5,19.57,44400.0,15.2528,15.3075,15.2216,15.2763,44400.0
2013-09-09 09:35:00,19.55,19.55,19.49,19.49,60800.0,15.2606,15.2606,15.2138,15.2138,60800.0
2013-09-09 09:40:00,19.49,19.53,19.49,19.49,17000.0,15.2138,15.245,15.2138,15.2138,17000.0
2013-09-09 09:45:00,19.51,19.53,19.45,19.46,59000.0,15.2294,15.245,15.1826,15.1904,59000.0
2013-09-09 09:50:00,19.46,19.5,19.46,19.49,43200.0,15.1904,15.2216,15.1904,15.2138,43200.0
2013-09-09 09:55:00,19.49,19.5,19.46,19.47,34400.0,15.2138,15.2216,15.1904,15.1982,34400.0
2013-09-09 10:00:00,19.48,19.5,19.47,19.47,17600.0,15.206,15.2216,15.1982,15.1982,17600.0
2013-09-09 10:05:00,19.47,19.49,19.46,19.47,24600.0,15.1982,15.2138,15.1904,15.1982,24600.0
2013-09-09 10:10:00,19.47,19.47,19.42,19.46,27400.0,15.1982,15.1982,15.1592,15.1904,27400.0
2013-09-09 10:15:00,19.47,19.48,19.45,19.46,24600.0,15.1982,15.206,15.1826,15.1904,24600.0
2013-09-09 10:20:00,19.46,19.49,19.45,19.46,11400.0,15.1904,15.2138,15.1826,15.1904,11400.0
2013-09-09 10:25:00,19.45,19.46,19.45,19.45,26800.0,15.1826,15.1904,15.1826,15.1826,26800.0
2013-09-09 10:30:00,19.45,19.46,19.43,19.44,42000.0,15.1826,15.1904,15.167,15.1748,42000.0
2013-09-09 10:35:00,19.44,19.45,19.43,19.43,20800.0,15.1748,15.1826,15.167,15.167,20800.0
2013-09-09 10:40:00,19.43,19.46,19.43,19.46,24600.0,15.167,15.1904,15.167,15.1904,24600.0
2013-09-09 10:45:00,19.46,19.46,19.44,19.44,18000.0,15.1904,15.1904,15.1748,15.1748,18000.0
2013-09-09 10:50:00,19.44,19.44,19.39,19.39,29600.0,15.1748,15.1748,15.1357,15.1357,29600.0
2013-09-09 10:55:00,19.39,19.43,19.39,19.43,10800.0,15.1357,15.167,15.1357,15.167,10800.0
2013-09-09 11:00:00,19.43,19.43,19.4,19.42,17600.0,15.167,15.167,15.1436,15.1592,17600.0
2013-09-09 11:05:00,19.42,19.45,19.42,19.45,12800.0,15.1592,15.1826,15.1592,15.1826,12800.0
2013-09-09 11:10:00,19.45,19.46,19.44,19.44,21000.0,15.1826,15.1904,15.1748,15.1748,21000.0
2013-09-09 11:15:00,19.45,19.46,19.43,19.43,10000.0,15.1826,15.1904,15.167,15.167,10000.0
2013-09-09 11:20:00,19.43,19.45,19.43,19.43,15000.0,15.167,15.1826,15.167,15.167,15000.0
2013-09-09 11:25:00,19.43,19.45,19.43,19.45,12600.0,15.167,15.1826,15.167,15.1826,12600.0
2013-09-09 11:30:00,19.45,19.47,19.45,19.45,17800.0,15.1826,15.1982,15.1826,15.1826,17800.0
2013-09-09 11:35:00,19.45,19.46,19.44,19.45,24000.0,15.1826,15.1904,15.1748,15.1826,24000.0
2013-09-09 11:40:00,19.45,19.45,19.44,19.45,8400.0,15.1826,15.1826,15.1748,15.1826,8400.0
2013-09-09 11:45:00,19.45,19.45,19.44,19.45,11800.0,15.1826,15.1826,15.1748,15.1826,11800.0
2013-09-09 11:50:00,19.45,19.47,19.45,19.46,17200.0,15.1826,15.1982,15.1826,15.1904,17200.0
2013-09-09 11:55:00,19.45,19.46,19.45,19.46,13200.0,15.1826,15.1904,15.1826,15.1904,13200.0
2013-09-09 12:00:00,19.46,19.47,19.46,19.47,13000.0,15.1904,15.1982,15.1904,15.1982,13000.0
2013-09-09 12:05:00,19.47,19.47,19.46,19.47,9400.0,15.1982,15.1982,15.1904,15.1982,9400.0
2013-09-09 12:10:00,19.47,19.48,19.46,19.47,34800.0,15.1982,15.206,15.1904,15.1982,34800.0
2013-09-09 12:15:00,19.47,19.48,19.47,19.48,7200.0,15.1982,15.206,15.1982,15.206,7200.0
2013-09-09 12:20:00,19.48,19.48,19.47,19.47,16600.0,15.206,15.206,15.1982,15.1982,16600.0
2013-09-09 12:25:00,19.47,19.48,19.47,19.48,15600.0,15.1982,15.206,15.1982,15.206,15600.0
2013-09-09 12:30:00,19.48,19.48,19.45,19.46,22800.0,15.206,15.206,15.1826,15.1904,22800.0
2013-09-09 12:35:00,19.46,19.46,19.45,19.45,17200.0,15.1904,15.1904,15.1826,15.1826,17200.0
2013-09-09 12:40:00,19.45,19.47,19.45,19.46,10200.0,15.1826,15.1982,15.1826,15.1904,10200.0
2013-09-09 12:45:00,19.46,19.48,19.46,19.47,18800.0,15.1904,15.206,15.1904,15.1982,18800.0
2013-09-09 12:50:00,19.48,19.48,19.46,19.47,72800.0,15.206,15.206,15.1904,15.1982,72800.0
2013-09-09 12:55:00,19.47,19.47,19.46,19.47,17000.0,15.1982,15.1982,15.1904,15.1982,17000.0
2013-09-09 13:00:00,19.46,19.47,19.46,19.47,17000.0,15.1904,15.1982,15.1904,15.1982,17000.0
2013-09-09 13:05:00,19.48,19.48,19.47,19.47,8200.0,15.206,15.206,15.1982,15.1982,8200.0
2013-09-09 13:10:00,19.47,19.48,19.47,19.47,14400.0,15.1982,15.206,15.1982,15.1982,14400.0
2013-09-09 13:15:00,19.48,19.48,19.46,19.47,15400.0,15.206,15.206,15.1904,15.1982,15400.0
2013-09-09 13:20:00,19.47,19.47,19.45,19.46,36000.0,15.1982,15.1982,15.1826,15.1904,36000.0
2013-09-09 13:25:00,19.46,19.48,19.46,19.48,5800.0,15.1904,15.206,15.1904,15.206,5800.0
2013-09-09 13:30:00,19.48,19.48,19.46,19.46,48600.0,15.206,15.206,15.1904,15.1904,48600.0
2013-09-09 13:35:00,19.47,19.47,19.46,19.47,7800.0,15.1982,15.1982,15.1904,15.1982,7800.0
2013-09-09 13:40:00,19.47,19.48,19.46,19.48,13000.0,15.1982,15.206,15.1904,15.206,13000.0
2013-09-09 13:45:00,19.48,19.48,19.46,19.47,29400.0,15.206,15.206,15.1904,15.1982,29400.0
2013-09-09 13:50:00,19.47,19.48,19.47,19.47,13800.0,15.1982,15.206,15.1982,15.1982,13800.0
2013-09-09 13:55:00,19.47,19.47,19.45,19.47,31000.0,15.1982,15.1982,15.1826,15.1982,31000.0
2013-09-09 14:00:00,19.47,19.48,19.47,19.48,18400.0,15.1982,15.206,15.1982,15.206,18400.0
2013-09-09 14:05:00,19.48,19.48,19.47,19.48,17000.0,15.206,15.206,15.1982,15.206,17000.0
2013-09-09 14:10:00,19.48,19.48,19.47,19.48,23200.0,15.206,15.206,15.1982,15.206,23200.0
2013-09-09 14:15:00,19.48,19.48,19.47,19.48,112600.0,15.206,15.206,15.1982,15.206,112600.0
2013-09-09 14:20:00,19.48,19.48,19.47,19.48,13800.0,15.206,15.206,15.1982,15.206,13800.0
2013-09-09 14:25:00,19.47,19.48,19.46,19.46,37800.0,15.1982,15.206,15.1904,15.1904,37800.0
2013-09-09 14:30:00,19.46,19.46,19.45,19.45,27000.0,15.1904,15.1904,15.1826,15.1826,27000.0
2013-09-09 14:35:00,19.45,19.46,19.43,19.44,34800.0,15.1826,15.1904,15.167,15.1748,34800.0
2013-09-09 14:40:00,19.43,19.46,19.43,19.46,76600.0,15.167,15.1904,15.167,15.1904,76600.0
2013-09-09 14:45:00,19.46,19.46,19.45,19.45,1000.0,15.1904,15.1904,15.1826,15.1826,1000.0
2013-09-09 14:50:00,19.46,19.47,19.46,19.47,50600.0,15.1904,15.1982,15.1904,15.1982,50600.0
2013-09-09 14:55:00,19.47,19.47,19.46,19.47,7200.0,15.1982,15.1982,15.1904,15.1982,7200.0
2013-09-09 15:00:00,19.47,19.47,19.46,19.46,12600.0,15.1982,15.1982,15.1904,15.1904,12600.0
2013-09-09 15:05:00,19.46,19.46,19.45,19.46,32000.0,15.1904,15.1904,15.1826,15.1904,32000.0
2013-09-09 15:10:00,19.46,19.46,19.45,19.45,20400.0,15.1904,15.1904,15.1826,15.1826,20400.0
2013-09-09 15:15:00,19.45,19.46,19.45,19.46,15800.0,15.1826,15.1904,15.1826,15.1904,15800.0
2013-09-09 15:20:00,19.46,19.46,19.43,19.44,65800.0,15.1904,15.1904,15.167,15.1748,65800.0
2013-09-09 15:25:00,19.44,19.45,19.43,19.45,18200.0,15.1748,15.1826,15.167,15.1826,18200.0
2013-09-09 15:30:00,19.45,19.48,19.45,19.48,18400.0,15.1826,15.206,15.1826,15.206,18400.0
2013-09-09 15:35:00,19.48,19.48,19.46,19.46,40400.0,15.206,15.206,15.1904,15.1904,40400.0
2013-09-09 15:40:00,19.46,19.47,19.45,19.47,25000.0,15.1904,15.1982,15.1826,15.1982,25000.0
2013-09-09 15:45:00,19.46,19.48,19.46,19.47,36600.0,15.1904,15.206,15.1904,15.1982,36600.0
2013-09-09 15:50:00,19.47,19.48,19.47,19.48,61200.0,15.1982,15.206,15.1982,15.206,61200.0
2013-09-09 15:55:00,19.48,19.48,19.46,19.46,105000.0,15.206,15.206,15.1904,15.1904,105000.0
2013-09-10 09:30:00,19.64,19.67,19.59,19.61,80800.0,15.3309,15.3543,15.2919,15.3075,80800.0
2013-09-10 09:35:00,19.61,19.66,19.61,19.65,19400.0,15.3075,15.3465,15.3075,15.3387,19400.0
2013-09-10 09:40:00,19.65,19.65,19.61,19.61,20400.0,15.3387,15.3387,15.3075,15.3075,20400.0
2013-09-10 09:45:00,19.61,19.65,19.59,19.59,17800.0,15.3075,15.3387,15.2919,15.2919,17800.0
2013-09-10 09:50:00,19.6,19.63,19.6,19.63,23600.0,15.2997,15.3231,15.2997,15.3231,23600.0
2013-09-10 09:55:00,19.64,19.67,19.62,19.62,20000.0,15.3309,15.3543,15.3153,15.3153,20000.0
2013-09-10 10:00:00,19.62,19.66,19.62,19.65,12600.0,15.3153,15.3465,15.3153,15.3387,12600.0
2013-09-10 10:05:00,19.64,19.67,19.64,19.66,15600.0,15.3309,15.3543,15.3309,15.3465,15600.0
2013-09-10 10:10:00,19.66,19.68,19.66,19.68,42000.0,15.3465,15.3621,15.3465,15.3621,42000.0
2013-09-10 10:15:00,19.68,19.69,19.63,19.63,21200.0,15.3621,15.3699,15.3231,15.3231,21200.0
2013-09-10 10:20:00,19.64,19.65,19.62,19.65,11600.0,15.3309,15.3387,15.3153,15.3387,11600.0
2013-09-10 10:25:00,19.63,19.66,19.58,19.65,78000.0,15.3231,15.3465,15.2841,15.3387,78000.0
2013-09-10 10:30:00,19.66,19.67,19.63,19.63,12200.0,15.3465,15.3543,15.3231,15.3231,12200.0
2013-09-10 10:35:00,19.63,19.67,19.61,19.66,8600.0,15.3231,15.3543,15.3075,15.3465,8600.0
2013-09-10 10:40:00,19.66,19.69,19.66,19.69,19600.0,15.3465,15.3699,15.3465,15.3699,19600.0
2013-09-10 10:45:00,19.7,19.7,19.66,19.68,11800.0,15.3777,15.3777,15.3465,15.3621,11800.0
2013-09-10 10:50:00,19.68,19.7,19.68,19.7,23200.0,15.3621,15.3777,15.3621,15.3777,23200.0
2013-09-10 10:55:00,19.71,19.71,19.69,19.69,33200.0,15.3855,15.3855,15.3699,15.3699,33200.0
2013-09-10 11:00:00,19.69,19.71,19.68,19.68,17200.0,15.3699,15.3855,15.3621,15.3621,17200.0
2013-09-10 11:05:00,19.68,19.72,19.68,19.72,18000.0,15.3621,15.3933,15.3621,15.3933,18000.0
2013-09-10 11:10:00,19.72,19.73,19.71,19.72,15600.0,15.3933,15.4011,15.3855,15.3933,15600.0
2013-09-10 11:15:00,19.73,19.74,19.71,19.72,23400.0,15.4011,15.409,15.3855,15.3933,23400.0
2013-09-10 11:20:00,19.71,19.73,19.7,19.72,33200.0,15.3855,15.4011,15.3777,15.3933,33200.0
2013-09-10 11:25:00,19.73,19.74,19.72,19.73,21800.0,15.4011,15.409,15.3933,15.4011,21800.0
2013-09-10 11:30:00,19.74,19.74,19.71,19.71,18800.0,15.409,15.409,15.3855,15.3855,18800.0
2013-09-10 11:35:00,19.71,19.71,19.7,19.71,37400.0,15.3855,15.3855,15.3777,15.3855,37400.0
2013-09-10 11:40:00,19.71,19.72,19.7,19.71,19600.0,15.3855,15.3933,15.3777,15.3855,19600.0
2013-09-10 11:45:00,19.7,19.71,19.67,19.68,24000.0,15.3777,15.3855,15.3543,15.3621,24000.0
2013-09-10 11:50:00,19.68,19.68,19.67,19.67,8000.0,15.3621,15.3621,15.3543,15.3543,8000.0
2013-09-10 11:55:00,19.67,19.68,19.67,19.67,25800.0,15.3543,15.3621,15.3543,15.3543,25800.0
2013-09-10 12:00:00,19.67,19.68,19.67,19.68,8400.0,15.3543,15.3621,15.3543,15.3621,8400.0
2013-09-10 12:05:00,19.67,19.69,19.67,19.69,11600.0,15.3543,15.3699,15.3543,15.3699,11600.0
2013-09-10 12:10:00,19.69,19.69,19.67,19.67,21000.0,15.3699,15.3699,15.3543,15.3543,21000.0
2013-09-10 12:15:00,19.67,19.67,19.66,19.66,10800.0,15.3543,15.3543,15.3465,15.3465,10800.0
2013-09-10 12:20:00,19.67,19.67,19.65,19.65,10000.0,15.3543,15.3543,15.3387,15.3387,10000.0
2013-09-10 12:25:00,19.66,19.67,19.65,19.67,5800.0,15.3465,15.3543,15.3387,15.3543,5800.0
2013-09-10 12:30:00,19.67,19.67,19.65,19.65,12800.0,15.3543,15.3543,15.3387,15.3387,12800.0
2013-09-10 12:35:00,19.66,19.66,19.64,19.64,10200.0,15.3465,15.3465,15.3309,15.3309,10200.0
2013-09-10 12:40:00,19.65,19.65,19.63,19.64,17400.0,15.3387,15.3387,15.3231,15.3309,17400.0
2013-09-10 12:45:00,19.63,19.64,19.63,19.64,40400.0,15.3231,15.3309,15.3231,15.3309,40400.0
2013-09-10 12:50:00,19.64,19.65,19.63,19.64,14000.0,15.3309,15.3387,15.3231,15.3309,14000.0
2013-09-10 12:55:00,19.65,19.66,19.65,19.65,30600.0,15.3387,15.3465,15.3387,15.3387,30600.0
2013-09-10 13:00:00,19.66,19.66,19.64,19.65,30000.0,15.3465,15.3465,15.3309,15.3387,30000.0
2013-09-10 13:05:00,19.66,19.67,19.65,19.67,18800.0,15.3465,15.3543,15.3387,15.3543,18800.0
2013-09-10 13:10:00,19.67,19.68,19.66,19.68,26600.0,15.3543,15.3621,15.3465,15.3621,26600.0
2013-09-10 13:15:00,19.67,19.68,19.67,19.68,4600.0,15.3543,15.3621,15.3543,15.3621,4600.0
2013-09-10 13:20:00,19.68,19.69,19.67,19.68,8200.0,15.3621,15.3699,15.3543,15.3621,8200.0
2013-09-10 13:25:00,19.68,19.7,19.68,19.69,21800.0,15.3621,15.3777,15.3621,15.3699,21800.0
2013-09-10 13:30:00,19.69,19.7,19.69,19.7,10000.0,15.3699,15.3777,15.3699,15.3777,10000.0
2013-09-10 13:35:00,19.7,19.7,19.68,19.7,15400.0,15.3777,15.3777,15.3621,15.3777,15400.0
2013-09-10 13:40:00,19.7,19.71,19.7,19.7,4400.0,15.3777,15.3855,15.3777,15.3777,4400.0
2013-09-10 13:45:00,19.7,19.71,19.68,19.69,14600.0,15.3777,15.3855,15.3621,15.3699,14600.0
2013-09-10 13:50:00,19.69,19.7,19.68,19.68,10200.0,15.3699,15.3777,15.3621,15.3621,10200.0
2013-09-10 13:55:00,19.68,19.7,19.68,19.68,17400.0,15.3621,15.3777,15.3621,15.3621,17400.0
2013-09-10 14:00:00,19.68,19.69,19.68,19.68,9600.0,15.3621,15.3699,15.3621,15.3621,9600.0
2013-09-10 14:05:00,19.68,19.68,19.67,19.67,39000.0,15.3621,15.3621,15.3543,15.3543,39000.0
2013-09-10 14:10:00,19.67,19.68,19.66,19.67,21400.0,15.3543,15.3621,15.3465,15.3543,21400.0
2013-09-10 14:15:00,19.68,19.68,19.67,19.68,11600.0,15.3621,15.3621,15.3543,15.3621,11600.0
2013-09-10 14:20:00,19.68,19.69,19.66,19.66,15800.0,15.3621,15.3699,15.3465,15.3465,15800.0
2013-09-10 14:25:00,19.66,19.67,19.64,19.65,34400.0,15.3465,15.3543,15.3309,15.3387,34400.0
2013-09-10 14:30:00,19.65,19.65,19.61,19.61,33000.0,15.3387,15.3387,15.3075,15.3075,33000.0
2013-09-10 14:35:00,19.62,19.63,19.61,19.63,7400.0,15.3153,15.3231,15.3075,15.3231,7400.0
2013-09-10 14:40:00,19.63,19.66,19.63,19.66,16000.0,15.3231,15.3465,15.3231,15.3465,16000.0
2013-09-10 14:45:00,19.65,19.66,19.65,19.65,20000.0,15.3387,15.3465,15.3387,15.3387,20000.0
2013-09-10 14:50:00,19.65,19.66,19.64,19.65,17800.0,15.3387,15.3465,15.3309,15.3387,17800.0
2013-09-10 14:55:00,19.65,19.68,19.65,19.68,25400.0,15.3387,15.3621,15.3387,15.3621,25400.0
2013-09-10 15:00:00,19.69,19.7,19.68,19.68,25400.0,15.3699,15.3777,15.3621,15.3621,25400.0
2013-09-10 15:05:00,19.68,19.7,19.68,19.68,13000.0,15.3621,15.3777,15.3621,15.3621,13000.0
2013-09-10 15:10:00,19.68,19.7,19.68,19.68,21000.0,15.3621,15.3777,15.3621,15.3621,21000.0
2013-09-10 15:15:00,19.68,19.7,19.68,19.68,22600.0,15.3621,15.3777,15.3621,15.3621,22600.0
2013-09-10 15:20:00,19.68,19.68,19.67,19.68,17200.0,15.3621,15.3621,15.3543,15.3621,17200.0
2013-09-10 15:25:00,19.67,19.68,19.66,19.68,50000.0,15.3543,15.3621,15.3465,15.3621,50000.0
2013-09-10 15:30:00,19.68,19.68,19.67,19.68,23400.0,15.3621,15.3621,15.3543,15.3621,23400.0
2013-09-10 15:35:00,19.68,19.68,19.67,19.67,36000.0,15.3621,15.3621,15.3543,15.3543,36000.0
2013-09-10 15:40:00,19.68,19.68,19.66,19.68,27000.0,15.3621,15.3621,15.3465,15.3621,27000.0
2013-09-10 15:45:00,19.68,19.68,19.66,19.68,44800.0,15.3621,15.3621,15.3465,15.3621,44800.0
2013-09-10 15:50:00,19.68,19.69,19.68,19.69,134400.0,15.3621,15.3699,15.3621,15.3699,134400.0
2013-09-10 15:55:00,19.68,19.71,19.68,19.71,123800.0,15.3621,15.3855,15.3621,15.3855,123800.0
2013-09-11 09:30:00,19.65,19.69,19.61,19.68,55600.0,15.3387,15.3699,15.3075,15.3621,55600.0
2013-09-11 09:35:00,19.68,19.72,19.68,19.7,9400.0,15.3621,15.3933,15.3621,15.3777,9400.0
2013-09-11 09:40:00,19.72,19.73,19.68,19.68,28000.0,15.3933,15.4011,15.3621,15.3621,28000.0
2013-09-11 09:45:00,19.7,19.74,19.67,19.68,36600.0,15.3777,15.409,15.3543,15.3621,36600.0
2013-09-11 09:50:00,19.68,19.7,19.66,19.66,23800.0,15.3621,15.3777,15.3465,15.3465,23800.0
2013-09-11 09:55:00,19.67,19.67,19.63,19.66,14000.0,15.3543,15.3543,15.3231,15.3465,14000.0
2013-09-11 10:00:00,19.65,19.7,19.65,19.68,13600.0,15.3387,15.3777,15.3387,15.3621,13600.0
2013-09-11 10:05:00,19.68,19.74,19.68,19.7,25000.0,15.3621,15.409,15.3621,15.3777,25000.0
2013-09-11 10:10:00,19.7,19.73,19.7,19.71,11200.0,15.3777,15.4011,15.3777,15.3855,11200.0
2013-09-11 10:15:00,19.71,19.71,19.68,19.68,16600.0,15.3855,15.3855,15.3621,15.3621,16600.0
2013-09-11 10:20:00,19.69,19.73,19.68,19.73,20600.0,15.3699,15.4011,15.3621,15.4011,20600.0
2013-09-11 10:25:00,19.73,19.74,19.73,19.73,16200.0,15.4011,15.409,15.4011,15.4011,16200.0
2013-09-11 10:30:00,19.73,19.75,19.73,19.75,22200.0,15.4011,15.4168,15.4011,15.4168,22200.0
2013-09-11 10:35:00,19.75,19.77,19.75,19.75,13200.0,15.4168,15.4324,15.4168,15.4168,13200.0
2013-09-11 10:40:00,19.75,19.77,19.74,19.74,14000.0,15.4168,15.4324,15.409,15.409,14000.0
2013-09-11 10:45:00,19.75,19.75,19.71,19.71,43000.0,15.4168,15.4168,15.3855,15.3855,43000.0
2013-09-11 10:50:00,19.72,19.73,19.71,19.73,13600.0,15.3933,15.4011,15.3855,15.4011,13600.0
2013-09-11 10:55:00,19.73,19.77,19.72,19.77,17800.0,15.4011,15.4324,15.3933,15.4324,17800.0
2013-09-11 11:00:00,19.77,19.78,19.76,19.76,11600.0,15.4324,15.4402,15.4246,15.4246,11600.0
2013-09-11 11:05:00,19.76,19.78,19.76,19.78,21200.0,15.4246,15.4402,15.4246,15.4402,21200.0
2013-09-11 11:10:00,19.78,19.79,19.77,19.78,17000.0,15.4402,15.448,15.4324,15.4402,17000.0
2013-09-11 11:15:00,19.79,19.79,19.77,19.77,20200.0,15.448,15.448,15.4324,15.4324,20200.0
2013-09-11 11:20:00,19.77,19.78,19.76,19.78,10600.0,15.4324,15.4402,15.4246,15.4402,10600.0
2013-09-11 11:25:00,19.78,19.79,19.78,19.79,11600.0,15.4402,15.448,15.4402,15.448,11600.0
2013-09-11 11:30:00,19.79,19.8,19.78,19.78,22200.0,15.448,15.4558,15.4402,15.4402,22200.0
2013-09-11 11:35:00,19.78,19.81,19.78,19.79,14600.0,15.4402,15.4636,15.4402,15.448,14600.0
2013-09-11 11:40:00,19.79,19.79,19.77,19.79,9200.0,15.448,15.448,15.4324,15.448,9200.0
2013-09-11 11:45:00,19.79,19.79,19.78,19.79,4200.0,15.448,15.448,15.4402,15.448,4200.0
2013-09-11 11:50:00,19.8,19.8,19.79,19.8,4000.0,15.4558,15.4558,15.448,15.4558,4000.0
2013-09-11 11:55:00,19.8,19.8,19.79,19.79,14000.0,15.4558,15.4558,15.448,15.448,14000.0
2013-09-11 12:00:00,19.79,19.79,19.78,19.78,11200.0,15.448,15.448,15.4402,15.4402,11200.0
2013-09-11 12:05:00,19.78,19.78,19.77,19.78,10800.0,15.4402,15.4402,15.4324,15.4402,10800.0
2013-09-11 12:10:00,19.77,19.79,19.77,19.79,14600.0,15.4324,15.448,15.4324,15.448,14600.0
2013-09-11 12:15:00,19.79,19.81,19.79,19.81,8800.0,15.448,15.4636,15.448,15.4636,8800.0
2013-09-11 12:20:00,19.81,19.81,19.79,19.79,7200.0,15.4636,15.4636,15.448,15.448,7200.0
2013-09-11 12:25:00,19.79,19.81,19.79,19.81,15000.0,15.448,15.4636,15.448,15.4636,15000.0
2013-09-11 12:30:00,19.81,19.81,19.8,19.81,14200.0,15.4636,15.4636,15.4558,15.4636,14200.0
2013-09-11 12:35:00,19.8,19.8,19.79,19.8,7600.0,15.4558,15.4558,15.448,15.4558,7600.0
2013-09-11 12:40:00,19.8,19.8,19.8,19.8,5200.0,15.4558,15.4558,15.4558,15.4558,5200.0
2013-09-11 12:45:00,19.8,19.8,19.78,19.79,20000.0,15.4558,15.4558,15.4402,15.448,20000.0
2013-09-11 12:50:00,19.79,19.79,19.79,19.79,1800.0,15.448,15.448,15.448,15.448,1800.0
2013-09-11 12:55:00,19.79,19.8,19.79,19.8,18600.0,15.448,15.4558,15.448,15.4558,18600.0
2013-09-11 13:00:00,19.79,19.8,19.79,19.79,7400.0,15.448,15.4558,15.448,15.448,7400.0
2013-09-11 13:05:00,19.79,19.79,19.78,19.78,13600.0,15.448,15.448,15.4402,15.4402,13600.0
2013-09-11 13:10:00,19.78,19.78,19.77,19.78,13600.0,15.4402,15.4402,15.4324,15.4402,13600.0
2013-09-11 13:15:00,19.78,19.78,19.77,19.78,15400.0,15.4402,15.4402,15.4324,15.4402,15400.0
2013-09-11 13:20:00,19.78,19.78,19.77,19.77,11600.0,15.4402,15.4402,15.4324,15.4324,11600.0
2013-09-11 13:25:00,19.78,19.78,19.77,19.77,7400.0,15.4402,15.4402,15.4324,15.4324,7400.0
2013-09-11 13:30:00,19.77,19.79,19.77,19.79,22000.0,15.4324,15.448,15.4324,15.448,22000.0
2013-09-11 13:35:00,19.79,19.79,19.77,19.77,21200.0,15.448,15.448,15.4324,15.4324,21200.0
2013-09-11 13:40:00,19.77,19.78,19.77,19.77,8800.0,15.4324,15.4402,15.4324,15.4324,8800.0
2013-09-11 13:45:00,19.78,19.78,19.77,19.78,11200.0,15.4402,15.4402,15.4324,15.4402,11200.0
2013-09-11 13:50:00,19.77,19.78,19.75,19.75,44000.0,15.4324,15.4402,15.4168,15.4168,44000.0
2013-09-11 13:55:00,19.75,19.75,19.74,19.75,18000.0,15.4168,15.4168,15.409,15.4168,18000.0
2013-09-11 14:00:00,19.75,19.75,19.74,19.74,24400.0,15.4168,15.4168,15.409,15.409,24400.0
2013-09-11 14:05:00,19.74,19.75,19.74,19.75,10200.0,15.409,15.4168,15.409,15.4168,10200.0
2013-09-11 14:10:00,19.75,19.75,19.73,19.74,27200.0,15.4168,15.4168,15.4011,15.409,27200.0
2013-09-11 14:15:00,19.73,19.75,19.73,19.74,13200.0,15.4011,15.4168,15.4011,15.409,13200.0
2013-09-11 14:20:00,19.74,19.75,19.74,19.75,15600.0,15.409,15.4168,15.409,15.4168,15600.0
2013-09-11 14:25:00,19.76,19.76,19.74,19.75,13600.0,15.4246,15.4246,15.409,15.4168,13600.0
2013-09-11 14:30:00,19.75,19.76,19.75,19.75,81000.0,15.4168,15.4246,15.4168,15.4168,81000.0
2013-09-11 14:35:00,19.76,19.77,19.75,19.75,20200.0,15.4246,15.4324,15.4168,15.4168,20200.0
2013-09-11 14:40:00,19.75,19.76,19.74,19.75,47000.0,15.4168,15.4246,15.409,15.4168,47000.0
2013-09-11 14:45:00,19.75,19.75,19.74,19.75,11200.0,15.4168,15.4168,15.409,15.4168,11200.0
2013-09-11 14:50:00,19.75,19.75,19.72,19.73,16400.0,15.4168,15.4168,15.3933,15.4011,16400.0
2013-09-11 14:55:00,19.73,19.73,19.71,19.71,21200.0,15.4011,15.4011,15.3855,15.3855,21200.0
2013-09-11 15:00:00,19.71,19.71,19.69,19.7,24200.0,15.3855,15.3855,15.3699,15.3777,24200.0
2013-09-11 15:05:00,19.7,19.7,19.68,19.68,20800.0,15.3777,15.3777,15.3621,15.3621,20800.0
2013-09-11 15:10:00,19.68,19.69,19.68,19.69,31800.0,15.3621,15.3699,15.3621,15.3699,31800.0
2013-09-11 15:15:00,19.7,19.71,19.67,19.67,17200.0,15.3777,15.3855,15.3543,15.3543,17200.0
2013-09-11 15:20:00,19.67,19.7,19.67,19.7,24800.0,15.3543,15.3777,15.3543,15.3777,24800.0
2013-09-11 15:25:00,19.69,19.7,19.68,19.68,15600.0,15.3699,15.3777,15.3621,15.3621,15600.0
2013-09-11 15:30:00,19.68,19.69,19.67,19.68,22400.0,15.3621,15.3699,15.3543,15.3621,22400.0
2013-09-11 15:35:00,19.68,19.68,19.66,19.68,26400.0,15.3621,15.3621,15.3465,15.3621,26400.0
2013-09-11 15:40:00,19.68,19.69,19.67,19.68,27200.0,15.3621,15.3699,15.3543,15.3621,27200.0
2013-09-11 15:45:00,19.68,19.68,19.65,19.66,36800.0,15.3621,15.3621,15.3387,15.3465,36800.0
2013-09-11 15:50:00,19.67,19.68,19.67,19.68,62000.0,15.3543,15.3621,15.3543,15.3621,62000.0
2013-09-11 15:55:00,19.68,19.72,19.68,19.72,169000.0,15.3621,15.3933,15.3621,15.3933,169000.0
2013-09-12 09:30:00,19.73,19.75,19.67,19.67,41800.0,15.4011,15.4168,15.3543,15.3543,41800.0
2013-09-12 09:35:00,19.68,19.68,19.58,19.59,59400.0,15.3621,15.3621,15.2841,15.2919,59400.0
2013-09-12 09:40:00,19.59,19.63,19.57,19.63,31800.0,15.2919,15.3231,15.2763,15.3231,31800.0
2013-09-12 09:45:00,19.65,19.7,19.65,19.68,10800.0,15.3387,15.3777,15.3387,15.3621,10800.0
2013-09-12 09:50:00,19.68,19.75,19.68,19.72,20600.0,15.3621,15.4168,15.3621,15.3933,20600.0
2013-09-12 09:55:00,19.74,19.78,19.74,19.78,12200.0,15.409,15.4402,15.409,15.4402,12200.0
2013-09-12 10:00:00,19.77,19.78,19.74,19.76,15600.0,15.4324,15.4402,15.409,15.4246,15600.0
2013-09-12 10:05:00,19.77,19.78,19.75,19.75,7200.0,15.4324,15.4402,15.4168,15.4168,7200.0
2013-09-12 10:10:00,19.76,19.76,19.74,19.74,9600.0,15.4246,15.4246,15.409,15.409,9600.0
2013-09-12 10:15:00,19.74,19.74,19.72,19.72,21200.0,15.409,15.409,15.3933,15.3933,21200.0
2013-09-12 10:20:00,19.72,19.76,19.72,19.76,7800.0,15.3933,15.4246,15.3933,15.4246,7800.0
2013-09-12 10:25:00,19.76,19.77,19.75,19.77,13000.0,15.4246,15.4324,15.4168,15.4324,13000.0
2013-09-12 10:30:00,19.77,19.81,19.77,19.81,22200.0,15.4324,15.4636,15.4324,15.4636,22200.0
2013-09-12 10:35:00,19.8,19.81,19.8,19.81,16000.0,15.4558,15.4636,15.4558,15.4636,16000.0
2013-09-12 10:40:00,19.81,19.82,19.8,19.8,15600.0,15.4636,15.4714,15.4558,15.4558,15600.0
2013-09-12 10:45:00,19.81,19.82,19.8,19.81,19200.0,15.4636,15.4714,15.4558,15.4636,19200.0
2013-09-12 10:50:00,19.82,19.82,19.81,19.81,8800.0,15.4714,15.4714,15.4636,15.4636,8800.0
2013-09-12 10:55:00,19.8,19.81,19.79,19.79,4000.0,15.4558,15.4636,15.448,15.448,4000.0
2013-09-12 11:00:00,19.79,19.81,19.79,19.8,11400.0,15.448,15.4636,15.448,15.4558,11400.0
2013-09-12 11:05:00,19.8,19.82,19.79,19.8,14000.0,15.4558,15.4714,15.448,15.4558,14000.0
2013-09-12 11:10:00,19.79,19.79,19.77,19.77,23600.0,15.448,15.448,15.4324,15.4324,23600.0
2013-09-12 11:15:00,19.77,19.77,19.74,19.75,22600.0,15.4324,15.4324,15.409,15.4168,22600.0
2013-09-12 11:20:00,19.75,19.76,19.75,19.76,17200.0,15.4168,15.4246,15.4168,15.4246,17200.0
2013-09-12 11:25:00,19.77,19.77,19.75,19.76,21800.0,15.4324,15.4324,15.4168,15.4246,21800.0
2013-09-12 11:30:00,19.76,19.77,19.74,19.74,21800.0,15.4246,15.4324,15.409,15.409,21800.0
2013-09-12 11:35:00,19.74,19.75,19.71,19.72,18800.0,15.409,15.4168,15.3855,15.3933,18800.0
2013-09-12 11:40:00,19.72,19.74,19.72,19.74,12400.0,15.3933,15.409,15.3933,15.409,12400.0
2013-09-12 11:45:00,19.74,19.75,19.74,19.75,15200.0,15.409,15.4168,15.409,15.4168,15200.0
2013-09-12 11:50:00,19.75,19.77,19.74,19.77,13600.0,15.4168,15.4324,15.409,15.4324,13600.0
2013-09-12 11:55:00,19.77,19.79,19.77,19.78,15000.0,15.4324,15.448,15.4324,15.4402,15000.0
2013-09-12 12:00:00,19.78,19.78,19.73,19.73,15000.0,15.4402,15.4402,15.4011,15.4011,15000.0
2013-09-12 12:05:00,19.73,19.74,19.72,19.73,9600.0,15.4011,15.409,15.3933,15.4011,9600.0
2013-09-12 12:10:00,19.73,19.73,19.71,19.71,10000.0,15.4011,15.4011,15.3855,15.3855,10000.0
2013-09-12 12:15:00,19.71,19.72,19.71,19.72,8800.0,15.3855,15.3933,15.3855,15.3933,8800.0
2013-09-12 12:20:00,19.72,19.72,19.7,19.71,17000.0,15.3933,15.3933,15.3777,15.3855,17000.0
2013-09-12 12:25:00,19.71,19.72,19.71,19.72,7600.0,15.3855,15.3933,15.3855,15.3933,7600.0
2013-09-12 12:30:00,19.72,19.74,19.72,19.74,12200.0,15.3933,15.409,15.3933,15.409,12200.0
2013-09-12 12:35:00,19.74,19.75,19.74,19.75,11400.0,15.409,15.4168,15.409,15.4168,11400.0
2013-09-12 12:40:00,19.75,19.75,19.74,19.75,18800.0,15.4168,15.4168,15.409,15.4168,18800.0
2013-09-12 12:45:00,19.75,19.75,19.74,19.74,12000.0,15.4168,15.4168,15.409,15.409,12000.0
2013-09-12 12:50:00,19.74,19.74,19.73,19.74,7600.0,15.409,15.409,15.4011,15.409,7600.0
2013-09-12 12:55:00,19.73,19.73,19.72,19.73,13600.0,15.4011,15.4011,15.3933,15.4011,13600.0
2013-09-12 13:00:00,19.73,19.73,19.72,19.73,19000.0,15.4011,15.4011,15.3933,15.4011,19000.0
2013-09-12 13:05:00,19.73,19.74,19.73,19.74,11200.0,15.4011,15.409,15.4011,15.409,11200.0
2013-09-12 13:10:00,19.74,19.75,19.74,19.74,8200.0,15.409,15.4168,15.409,15.409,8200.0
2013-09-12 13:15:00,19.74,19.75,19.74,19.75,12600.0,15.409,15.4168,15.409,15.4168,12600.0
2013-09-12 13:20:00,19.75,19.77,19.75,19.77,15600.0,15.4168,15.4324,15.4168,15.4324,15600.0
2013-09-12 13:25:00,19.77,19.78,19.77,19.78,20400.0,15.4324,15.4402,15.4324,15.4402,20400.0
2013-09-12 13:30:00,19.77,19.77,19.76,19.77,30200.0,15.4324,15.4324,15.4246,15.4324,30200.0
2013-09-12 13:35:00,19.77,19.79,19.77,19.79,23800.0,15.4324,15.448,15.4324,15.448,23800.0
2013-09-12 13:40:00,19.79,19.79,19.78,19.79,11000.0,15.448,15.448,15.4402,15.448,11000.0
2013-09-12 13:45:00,19.79,19.81,19.79,19.8,47400.0,15.448,15.4636,15.448,15.4558,47400.0
2013-09-12 13:50:00,19.79,19.8,19.79,19.8,28600.0,15.448,15.4558,15.448,15.4558,28600.0
2013-09-12 13:55:00,19.8,19.8,19.77,19.77,10800.0,15.4558,15.4558,15.4324,15.4324,10800.0
2013-09-12 14:00:00,19.77,19.78,19.76,19.77,15600.0,15.4324,15.4402,15.4246,15.4324,15600.0
2013-09-12 14:05:00,19.77,19.79,19.77,19.79,12600.0,15.4324,15.448,15.4324,15.448,12600.0
2013-09-12 14:10:00,19.79,19.79,19.78,19.78,22600.0,15.448,15.448,15.4402,15.4402,22600.0
2013-09-12 14:15:00,19.78,19.79,19.76,19.78,22800.0,15.4402,15.448,15.4246,15.4402,22800.0
2013-09-12 14:20:00,19.78,19.78,19.76,19.77,21400.0,15.4402,15.4402,15.4246,15.4324,21400.0
2013-09-12 14:25:00,19.77,19.79,19.76,19.77,46000.0,15.4324,15.448,15.4246,15.4324,46000.0
2013-09-12 14:30:00,19.77,19.77,19.76,19.77,11400.0,15.4324,15.4324,15.4246,15.4324,11400.0
2013-09-12 14:35:00,19.77,19.77,19.73,19.73,17000.0,15.4324,15.4324,15.4011,15.4011,17000.0
2013-09-12 14:40:00,19.74,19.75,19.73,19.75,19400.0,15.409,15.4168,15.4011,15.4168,19400.0
2013-09-12 14:45:00,19.75,19.77,19.75,19.76,72800.0,15.4168,15.4324,15.4168,15.4246,72800.0
2013-09-12 14:50:00,19.76,19.78,19.76,19.78,19400.0,15.4246,15.4402,15.4246,15.4402,19400.0
2013-09-12 14:55:00,19.79,19.8,19.78,19.79,21800.0,15.448,15.4558,15.4402,15.448,21800.0
2013-09-12 15:00:00,19.79,19.79,19.76,19.76,26600.0,15.448,15.448,15.4246,15.4246,26600.0
2013-09-12 15:05:00,19.76,19.77,19.74,19.75,25000.0,15.4246,15.4324,15.409,15.4168,25000.0
2013-09-12 15:10:00,19.75,19.75,19.73,19.74,18400.0,15.4168,15.4168,15.4011,15.409,18400.0
2013-09-12 15:15:00,19.73,19.76,19.73,19.75,49000.0,15.4011,15.4246,15.4011,15.4168,49000.0
2013-09-12 15:20:00,19.75,19.76,19.75,19.75,26800.0,15.4168,15.4246,15.4168,15.4168,26800.0
2013-09-12 15:25:00,19.75,19.76,19.75,19.75,18600.0,15.4168,15.4246,15.4168,15.4168,18600.0
2013-09-12 15:30:00,19.75,19.75,19.74,19.74,37200.0,15.4168,15.4168,15.409,15.409,37200.0
2013-09-12 15:35:00,19.74,19.76,19.74,19.76,36000.0,15.409,15.4246,15.409,15.4246,36000.0
2013-09-12 15:40:00,19.75,19.76,19.75,19.75,41200.0,15.4168,15.4246,15.4168,15.4168,41200.0
2013-09-12 15:45:00,19.75,19.76,19.74,19.74,70800.0,15.4168,15.4246,15.409,15.409,70800.0
2013-09-12 15:50:00,19.74,19.75,19.73,19.75,59400.0,15.409,15.4168,15.4011,15.4168,59400.0
2013-09-12 15:55:00,19.75,19.75,19.74,19.74,72000.0,15.4168,15.4168,15.409,15.409,72000.0
2013-09-13 09:30:00,19.75,19.77,19.71,19.71,51600.0,15.4168,15.4324,15.3855,15.3855,51600.0
2013-09-13 09:35:00,19.74,19.8,19.74,19.8,7000.0,15.409,15.4558,15.409,15.4558,7000.0
2013-09-13 09:40:00,19.77,19.78,19.75,19.77,7600.0,15.4324,15.4402,15.4168,15.4324,7600.0
2013-09-13 09:45:00,19.76,19.78,19.74,19.75,10800.0,15.4246,15.4402,15.409,15.4168,10800.0
2013-09-13 09:50:00,19.74,19.75,19.73,19.75,5600.0,15.409,15.4168,15.4011,15.4168,5600.0
2013-09-13 09:55:00,19.73,19.75,19.73,19.75,10400.0,15.4011,15.4168,15.4011,15.4168,10400.0
2013-09-13 10:00:00,19.75,19.76,19.71,19.71,9000.0,15.4168,15.4246,15.3855,15.3855,9000.0
2013-09-13 10:05:00,19.7,19.71,19.67,19.68,10200.0,15.3777,15.3855,15.3543,15.3621,10200.0
2013-09-13 10:10:00,19.68,19.69,19.66,19.67,10400.0,15.3621,15.3699,15.3465,15.3543,10400.0
2013-09-13 10:15:00,19.68,19.68,19.66,19.66,4000.0,15.3621,15.3621,15.3465,15.3465,4000.0
2013-09-13 10:20:00,19.68,19.7,19.68,19.69,4400.0,15.3621,15.3777,15.3621,15.3699,4400.0
2013-09-13 10:25:00,19.69,19.72,19.69,19.71,9400.0,15.3699,15.3933,15.3699,15.3855,9400.0
2013-09-13 10:30:00,19.72,19.73,19.71,19.73,7400.0,15.3933,15.4011,15.3855,15.4011,7400.0
2013-09-13 10:35:00,19.73,19.74,19.72,19.74,15400.0,15.4011,15.409,15.3933,15.409,15400.0
2013-09-13 10:40:00,19.74,19.76,19.74,19.76,8600.0,15.409,15.4246,15.409,15.4246,8600.0
2013-09-13 10:45:00,19.76,19.76,19.75,19.76,4400.0,15.4246,15.4246,15.4168,15.4246,4400.0
2013-09-13 10:50:00,19.76,19.77,19.75,19.77,4000.0,15.4246,15.4324,15.4168,15.4324,4000.0
2013-09-13 10:55:00,19.77,19.78,19.76,19.77,14000.0,15.4324,15.4402,15.4246,15.4324,14000.0
2013-09-13 11:00:00,19.77,19.77,19.76,19.76,4400.0,15.4324,15.4324,15.4246,15.4246,4400.0
2013-09-13 11:05:00,19.76,19.77,19.75,19.77,2800.0,15.4246,15.4324,15.4168,15.4324,2800.0
2013-09-13 11:10:00,19.77,19.78,19.77,19.77,8000.0,15.4324,15.4402,15.4324,15.4324,8000.0
2013-09-13 11:15:00,19.78,19.78,19.77,19.77,3200.0,15.4402,15.4402,15.4324,15.4324,3200.0
2013-09-13 11:20:00,19.76,19.77,19.75,19.76,5200.0,15.4246,15.4324,15.4168,15.4246,5200.0
2013-09-13 11:25:00,19.77,19.79,19.77,19.78,13000.0,15.4324,15.448,15.4324,15.4402,13000.0
2013-09-13 11:30:00,19.79,19.79,19.78,19.78,2800.0,15.448,15.448,15.4402,15.4402,2800.0
2013-09-13 11:35:00,19.78,19.79,19.78,19.79,5600.0,15.4402,15.448,15.4402,15.448,5600.0
2013-09-13 11:40:00,19.78,19.78,19.77,19.78,7600.0,15.4402,15.4402,15.4324,15.4402,7600.0
2013-09-13 11:45:00,19.79,19.8,19.79,19.79,12600.0,15.448,15.4558,15.448,15.448,12600.0
2013-09-13 11:50:00,19.8,19.8,19.79,19.8,6400.0,15.4558,15.4558,15.448,15.4558,6400.0
2013-09-13 11:55:00,19.8,19.8,19.79,19.79,9000.0,15.4558,15.4558,15.448,15.448,9000.0
2013-09-13 12:00:00,19.79,19.8,19.79,19.8,5000.0,15.448,15.4558,15.448,15.4558,5000.0
2013-09-13 12:05:00,19.8,19.81,19.8,19.8,9000.0,15.4558,15.4636,15.4558,15.4558,9000.0
2013-09-13 12:10:00,19.8,19.8,19.79,19.79,8600.0,15.4558,15.4558,15.448,15.448,8600.0
2013-09-13 12:15:00,19.79,19.81,19.79,19.81,7400.0,15.448,15.4636,15.448,15.4636,7400.0
2013-09-13 12:20:00,19.8,19.82,19.8,19.81,13600.0,15.4558,15.4714,15.4558,15.4636,13600.0
2013-09-13 12:25:00,19.81,19.81,19.79,19.8,7600.0,15.4636,15.4636,15.448,15.4558,7600.0
2013-09-13 12:30:00,19.79,19.8,19.79,19.8,5600.0,15.448,15.4558,15.448,15.4558,5600.0
2013-09-13 12:35:00,19.8,19.8,19.78,19.78,6200.0,15.4558,15.4558,15.4402,15.4402,6200.0
2013-09-13 12:40:00,19.78,19.78,19.77,19.77,3600.0,15.4402,15.4402,15.4324,15.4324,3600.0
2013-09-13 12:45:00,19.77,19.78,19.77,19.78,6800.0,15.4324,15.4402,15.4324,15.4402,6800.0
2013-09-13 12:50:00,19.77,19.78,19.77,19.78,2800.0,15.4324,15.4402,15.4324,15.4402,2800.0
2013-09-13 12:55:00,19.78,19.78,19.77,19.77,7000.0,15.4402,15.4402,15.4324,15.4324,7000.0
2013-09-13 13:00:00,19.77,19.77,19.77,19.77,3200.0,15.4324,15.4324,15.4324,15.4324,3200.0
2013-09-13 13:05:00,19.77,19.78,19.77,19.77,9200.0,15.4324,15.4402,15.4324,15.4324,9200.0
2013-09-13 13:10:00,19.77,19.77,19.76,19.77,3600.0,15.4324,15.4324,15.4246,15.4324,3600.0
2013-09-13 13:15:00,19.76,19.76,19.75,19.75,9400.0,15.4246,15.4246,15.4168,15.4168,9400.0
2013-09-13 13:20:00,19.74,19.77,19.74,19.76,12200.0,15.409,15.4324,15.409,15.4246,12200.0
2013-09-13 13:25:00,19.75,19.76,19.75,19.76,600.0,15.4168,15.4246,15.4168,15.4246,600.0
2013-09-13 13:30:00,19.75,19.76,19.75,19.76,10800.0,15.4168,15.4246,15.4168,15.4246,10800.0
2013-09-13 13:35:00,19.75,19.76,19.75,19.75,8800.0,15.4168,15.4246,15.4168,15.4168,8800.0
2013-09-13 13:40:00,19.75,19.77,19.75,19.77,11000.0,15.4168,15.4324,15.4168,15.4324,11000.0
2013-09-13 13:45:00,19.77,19.77,19.76,19.77,3800.0,15.4324,15.4324,15.4246,15.4324,3800.0
2013-09-13 13:50:00,19.77,19.77,19.76,19.77,9600.0,15.4324,15.4324,15.4246,15.4324,9600.0
2013-09-13 13:55:00,19.77,19.77,19.76,19.77,7600.0,15.4324,15.4324,15.4246,15.4324,7600.0
2013-09-13 14:00:00,19.77,19.78,19.77,19.78,5600.0,15.4324,15.4402,15.4324,15.4402,5600.0
2013-09-13 14:05:00,19.77,19.78,19.76,19.78,14000.0,15.4324,15.4402,15.4246,15.4402,14000.0
2013-09-13 14:10:00,19.78,19.78,19.78,19.78,6800.0,15.4402,15.4402,15.4402,15.4402,6800.0
2013-09-13 14:15:00,19.78,19.79,19.78,19.79,7800.0,15.4402,15.448,15.4402,15.448,7800.0
2013-09-13 14:20:00,19.79,19.79,19.78,19.78,6800.0,15.448,15.448,15.4402,15.4402,6800.0
2013-09-13 14:25:00,19.78,19.79,19.78,19.79,5600.0,15.4402,15.448,15.4402,15.448,5600.0
2013-09-13 14:30:00,19.78,19.8,19.78,19.79,19800.0,15.4402,15.4558,15.4402,15.448,19800.0
2013-09-13 14:35:00,19.79,19.8,19.79,19.8,15200.0,15.448,15.4558,15.448,15.4558,15200.0
2013-09-13 14:40:00,19.79,19.8,19.79,19.8,11000.0,15.448,15.4558,15.448,15.4558,11000.0
2013-09-13 14:45:00,19.79,19.79,19.78,19.78,7400.0,15.448,15.448,15.4402,15.4402,7400.0
2013-09-13 14:50:00,19.78,19.79,19.78,19.79,10600.0,15.4402,15.448,15.4402,15.448,10600.0
2013-09-13 14:55:00,19.79,19.79,19.78,19.79,17200.0,15.448,15.448,15.4402,15.448,17200.0
2013-09-13 15:00:00,19.79,19.8,19.79,19.79,31200.0,15.448,15.4558,15.448,15.448,31200.0
2013-09-13 15:05:00,19.79,19.8,19.78,19.78,15400.0,15.448,15.4558,15.4402,15.4402,15400.0
2013-09-13 15:10:00,19.78,19.79,19.77,19.79,17200.0,15.4402,15.448,15.4324,15.448,17200.0
2013-09-13 15:15:00,19.78,19.79,19.78,19.78,8600.0,15.4402,15.448,15.4402,15.4402,8600.0
2013-09-13 15:20:00,19.77,19.79,19.77,19.78,31200.0,15.4324,15.448,15.4324,15.4402,31200.0
2013-09-13 15:25:00,19.79,19.8,19.79,19.8,5200.0,15.448,15.4558,15.448,15.4558,5200.0
2013-09-13 15:30:00,19.8,19.8,19.78,19.79,21200.0,15.4558,15.4558,15.4402,15.448,21200.0
2013-09-13 15:35:00,19.79,19.8,19.79,19.8,7200.0,15.448,15.4558,15.448,15.4558,7200.0
2013-09-13 15:40:00,19.8,19.8,19.79,19.79,9400.0,15.4558,15.4558,15.448,15.448,9400.0
2013-09-13 15:45:00,19.79,19.8,19.79,19.8,17600.0,15.448,15.4558,15.448,15.4558,17600.0
2013-09-13 15:50:00,19.79,19.79,19.77,19.78,36400.0,15.448,15.448,15.4324,15.4402,36400.0
2013-09-13 15:55:00,19.78,19.81,19.78,19.8,59200.0,15.4402,15.4636,15.4402,15.4558,59200.0
2013-09-16 09:30:00,20.04,20.08,20.0,20.03,81600.0,15.6431,15.6744,15.6119,15.6353,81600.0
2013-09-16 09:35:00,20.04,20.05,20.0,20.0,24200.0,15.6431,15.6509,15.6119,15.6119,24200.0
2013-09-16 09:40:00,20.0,20.0,19.97,19.97,37800.0,15.6119,15.6119,15.5885,15.5885,37800.0
2013-09-16 09:45:00,19.95,19.98,19.93,19.97,24400.0,15.5729,15.5963,15.5573,15.5885,24400.0
2013-09-16 09:50:00,19.97,19.97,19.9,19.93,26400.0,15.5885,15.5885,15.5339,15.5573,26400.0
2013-09-16 09:55:00,19.93,19.93,19.9,19.92,12400.0,15.5573,15.5573,15.5339,15.5495,12400.0
2013-09-16 10:00:00,19.93,19.93,19.9,19.92,66800.0,15.5573,15.5573,15.5339,15.5495,66800.0
2013-09-16 10:05:00,19.92,19.97,19.91,19.94,30400.0,15.5495,15.5885,15.5417,15.5651,30400.0
2013-09-16 10:10:00,19.95,19.96,19.93,19.96,26800.0,15.5729,15.5807,15.5573,15.5807,26800.0
2013-09-16 10:15:00,19.96,19.99,19.95,19.95,18600.0,15.5807,15.6041,15.5729,15.5729,18600.0
2013-09-16 10:20:00,19.96,19.98,19.95,19.98,19000.0,15.5807,15.5963,15.5729,15.5963,19000.0
2013-09-16 10:25:00,19.98,20.0,19.97,20.0,37200.0,15.5963,15.6119,15.5885,15.6119,37200.0
2013-09-16 10:30:00,20.0,20.01,19.98,19.99,42800.0,15.6119,15.6197,15.5963,15.6041,42800.0
2013-09-16 10:35:00,19.98,19.98,19.96,19.97,34800.0,15.5963,15.5963,15.5807,15.5885,34800.0
2013-09-16 10:40:00,19.97,19.98,19.96,19.98,60800.0,15.5885,15.5963,15.5807,15.5963,60800.0
2013-09-16 10:45:00,19.98,19.99,19.97,19.98,56800.0,15.5963,15.6041,15.5885,15.5963,56800.0
2013-09-16 10:50:00,19.98,19.98,19.98,19.98,3800.0,15.5963,15.5963,15.5963,15.5963,3800.0
2013-09-16 10:55:00,19.98,19.98,19.93,19.94,18600.0,15.5963,15.5963,15.5573,15.5651,18600.0
2013-09-16 11:00:00,19.95,19.95,19.93,19.93,13000.0,15.5729,15.5729,15.5573,15.5573,13000.0
2013-09-16 11:05:00,19.93,19.96,19.93,19.96,17600.0,15.5573,15.5807,15.5573,15.5807,17600.0
2013-09-16 11:10:00,19.95,19.96,19.92,19.93,18800.0,15.5729,15.5807,15.5495,15.5573,18800.0
2013-09-16 11:15:00,19.94,19.95,19.93,19.94,8600.0,15.5651,15.5729,15.5573,15.5651,8600.0
2013-09-16 11:20:00,19.95,19.96,19.95,19.95,8800.0,15.5729,15.5807,15.5729,15.5729,8800.0
2013-09-16 11:25:00,19.95,19.96,19.95,19.96,12600.0,15.5729,15.5807,15.5729,15.5807,12600.0
2013-09-16 11:30:00,19.96,19.97,19.95,19.97,22000.0,15.5807,15.5885,15.5729,15.5885,22000.0
2013-09-16 11:35:00,19.96,19.96,19.95,19.95,9600.0,15.5807,15.5807,15.5729,15.5729,9600.0
2013-09-16 11:40:00,19.96,19.98,19.96,19.96,18800.0,15.5807,15.5963,15.5807,15.5807,18800.0
2013-09-16 11:45:00,19.96,19.97,19.95,19.95,22800.0,15.5807,15.5885,15.5729,15.5729,22800.0
2013-09-16 11:50:00,19.95,19.96,19.95,19.96,8200.0,15.5729,15.5807,15.5729,15.5807,8200.0
2013-09-16 11:55:00,19.96,19.97,19.95,19.97,17800.0,15.5807,15.5885,15.5729,15.5885,17800.0
2013-09-16 12:00:00,19.97,19.97,19.95,19.95,23200.0,15.5885,15.5885,15.5729,15.5729,23200.0
2013-09-16 12:05:00,19.95,19.96,19.94,19.95,8800.0,15.5729,15.5807,15.5651,15.5729,8800.0
2013-09-16 12:10:00,19.96,19.97,19.95,19.97,22000.0,15.5807,15.5885,15.5729,15.5885,22000.0
2013-09-16 12:15:00,19.97,19.99,19.97,19.99,22000.0,15.5885,15.6041,15.5885,15.6041,22000.0
2013-09-16 12:20:00,19.99,20.0,19.99,20.0,33400.0,15.6041,15.6119,15.6041,15.6119,33400.0
2013-09-16 12:25:00,20.0,20.0,19.99,19.99,30600.0,15.6119,15.6119,15.6041,15.6041,30600.0
2013-09-16 12:30:00,19.99,19.99,19.97,19.97,27600.0,15.6041,15.6041,15.5885,15.5885,27600.0
2013-09-16 12:35:00,19.98,19.98,19.96,19.98,26000.0,15.5963,15.5963,15.5807,15.5963,26000.0
2013-09-16 12:40:00,19.97,19.99,19.97,19.98,14200.0,15.5885,15.6041,15.5885,15.5963,14200.0
2013-09-16 12:45:00,19.99,19.99,19.99,19.99,6800.0,15.6041,15.6041,15.6041,15.6041,6800.0
2013-09-16 12:50:00,19.99,20.0,19.98,19.98,8000.0,15.6041,15.6119,15.5963,15.5963,8000.0
2013-09-16 12:55:00,19.98,19.98,19.98,19.98,24200.0,15.5963,15.5963,15.5963,15.5963,24200.0
2013-09-16 13:00:00,19.98,20.0,19.98,20.0,28000.0,15.5963,15.6119,15.5963,15.6119,28000.0
2013-09-16 13:05:00,20.0,20.0,19.98,19.99,15800.0,15.6119,15.6119,15.5963,15.6041,15800.0
2013-09-16 13:10:00,19.99,19.99,19.98,19.99,20600.0,15.6041,15.6041,15.5963,15.6041,20600.0
2013-09-16 13:15:00,19.99,20.0,19.98,20.0,18600.0,15.6041,15.6119,15.5963,15.6119,18600.0
2013-09-16 13:20:00,20.0,20.0,20.0,20.0,22200.0,15.6119,15.6119,15.6119,15.6119,22200.0
2013-09-16 13:25:00,20.0,20.0,20.0,20.0,13400.0,15.6119,15.6119,15.6119,15.6119,13400.0
2013-09-16 13:30:00,20.0,20.0,19.99,20.0,43600.0,15.6119,15.6119,15.6041,15.6119,43600.0
2013-09-16 13:35:00,19.99,19.99,19.97,19.98,29200.0,15.6041,15.6041,15.5885,15.5963,29200.0
2013-09-16 13:40:00,19.99,19.99,19.93,19.95,80000.0,15.6041,15.6041,15.5573,15.5729,80000.0
2013-09-16 13:45:00,19.95,19.96,19.95,19.96,10200.0,15.5729,15.5807,15.5729,15.5807,10200.0
2013-09-16 13:50:00,19.96,19.98,19.96,19.97,12000.0,15.5807,15.5963,15.5807,15.5885,12000.0
2013-09-16 13:55:00,19.97,19.99,19.97,19.99,21000.0,15.5885,15.6041,15.5885,15.6041,21000.0
2013-09-16 14:00:00,19.99,19.99,19.96,19.97,23200.0,15.6041,15.6041,15.5807,15.5885,23200.0
2013-09-16 14:05:00,19.97,19.98,19.96,19.97,20800.0,15.5885,15.5963,15.5807,15.5885,20800.0
2013-09-16 14:10:00,19.96,19.97,19.95,19.95,19000.0,15.5807,15.5885,15.5729,15.5729,19000.0
2013-09-16 14:15:00,19.95,20.0,19.95,20.0,43000.0,15.5729,15.6119,15.5729,15.6119,43000.0
2013-09-16 14:20:00,20.0,20.0,19.98,19.99,24000.0,15.6119,15.6119,15.5963,15.6041,24000.0
2013-09-16 14:25:00,19.99,19.99,19.98,19.99,15200.0,15.6041,15.6041,15.5963,15.6041,15200.0
2013-09-16 14:30:00,19.99,19.99,19.97,19.98,44600.0,15.6041,15.6041,15.5885,15.5963,44600.0
2013-09-16 14:35:00,19.98,19.98,19.96,19.96,41400.0,15.5963,15.5963,15.5807,15.5807,41400.0
2013-09-16 14:40:00,19.96,19.96,19.95,19.95,13800.0,15.5807,15.5807,15.5729,15.5729,13800.0
2013-09-16 14:45:00,19.95,19.99,19.95,19.98,42800.0,15.5729,15.6041,15.5729,15.5963,42800.0
2013-09-16 14:50:00,19.98,19.99,19.98,19.98,44400.0,15.5963,15.6041,15.5963,15.5963,44400.0
2013-09-16 14:55:00,19.98,19.99,19.96,19.96,23600.0,15.5963,15.6041,15.5807,15.5807,23600.0
2013-09-16 15:00:00,19.96,19.97,19.95,19.97,21200.0,15.5807,15.5885,15.5729,15.5885,21200.0
2013-09-16 15:05:00,19.97,20.0,19.97,20.0,57000.0,15.5885,15.6119,15.5885,15.6119,57000.0
2013-09-16 15:10:00,20.0,20.02,20.0,20.0,41400.0,15.6119,15.6275,15.6119,15.6119,41400.0
2013-09-16 15:15:00,20.0,20.01,20.0,20.0,20200.0,15.6119,15.6197,15.6119,15.6119,20200.0
2013-09-16 15:20:00,20.0,20.01,20.0,20.0,35400.0,15.6119,15.6197,15.6119,15.6119,35400.0
2013-09-16 15:25:00,20.01,20.02,20.01,20.02,102800.0,15.6197,15.6275,15.6197,15.6275,102800.0
2013-09-16 15:30:00,20.02,20.02,20.0,20.02,71000.0,15.6275,15.6275,15.6119,15.6275,71000.0
2013-09-16 15:35:00,20.02,20.02,20.0,20.01,58600.0,15.6275,15.6275,15.6119,15.6197,58600.0
2013-09-16 15:40:00,20.01,20.03,19.99,20.0,91800.0,15.6197,15.6353,15.6041,15.6119,91800.0
2013-09-16 15:45:00,19.99,20.02,19.99,20.02,98200.0,15.6041,15.6275,15.6041,15.6275,98200.0
2013-09-16 15:50:00,20.02,20.03,20.02,20.03,80400.0,15.6275,15.6353,15.6275,15.6353,80400.0
2013-09-16 15:55:00,20.03,20.05,20.02,20.05,131800.0,15.6353,15.6509,15.6275,15.6509,131800.0
2013-09-17 09:30:00,20.13,20.18,20.13,20.18,66800.0,15.7134,15.7524,15.7134,15.7524,66800.0
2013-09-17 09:35:00,20.17,20.18,20.12,20.12,26200.0,15.7446,15.7524,15.7056,15.7056,26200.0
2013-09-17 09:40:00,20.12,20.17,20.12,20.17,29600.0,15.7056,15.7446,15.7056,15.7446,29600.0
2013-09-17 09:45:00,20.18,20.21,20.17,20.2,25200.0,15.7524,15.7758,15.7446,15.768,25200.0
2013-09-17 09:50:00,20.2,20.24,20.2,20.22,47000.0,15.768,15.7993,15.768,15.7836,47000.0
2013-09-17 09:55:00,20.21,20.23,20.2,20.22,17600.0,15.7758,15.7914,15.768,15.7836,17600.0
2013-09-17 10:00:00,20.22,20.23,20.2,20.22,22800.0,15.7836,15.7914,15.768,15.7836,22800.0
2013-09-17 10:05:00,20.22,20.23,20.18,20.2,65000.0,15.7836,15.7914,15.7524,15.768,65000.0
2013-09-17 10:10:00,20.2,20.23,20.18,20.23,41400.0,15.768,15.7914,15.7524,15.7914,41400.0
2013-09-17 10:15:00,20.22,20.23,20.2,20.23,32600.0,15.7836,15.7914,15.768,15.7914,32600.0
2013-09-17 10:20:00,20.23,20.25,20.22,20.25,22000.0,15.7914,15.8071,15.7836,15.8071,22000.0
2013-09-17 10:25:00,20.24,20.25,20.19,20.2,31200.0,15.7993,15.8071,15.7602,15.768,31200.0
2013-09-17 10:30:00,20.2,20.22,20.2,20.22,35000.0,15.768,15.7836,15.768,15.7836,35000.0
2013-09-17 10:35:00,20.22,20.22,20.2,20.2,27400.0,15.7836,15.7836,15.768,15.768,27400.0
2013-09-17 10:40:00,20.19,20.2,20.18,20.18,18200.0,15.7602,15.768,15.7524,15.7524,18200.0
2013-09-17 10:45:00,20.18,20.2,20.18,20.2,14800.0,15.7524,15.768,15.7524,15.768,14800.0
2013-09-17 10:50:00,20.2,20.22,20.2,20.21,15800.0,15.768,15.7836,15.768,15.7758,15800.0
2013-09-17 10:55:00,20.21,20.21,20.18,20.19,15600.0,15.7758,15.7758,15.7524,15.7602,15600.0
2013-09-17 11:00:00,20.19,20.2,20.18,20.19,23400.0,15.7602,15.768,15.7524,15.7602,23400.0
2013-09-17 11:05:00,20.2,20.2,20.19,20.2,24800.0,15.768,15.768,15.7602,15.768,24800.0
2013-09-17 11:10:00,20.19,20.2,20.16,20.17,11600.0,15.7602,15.768,15.7368,15.7446,11600.0
2013-09-17 11:15:00,20.17,20.2,20.16,20.2,29600.0,15.7446,15.768,15.7368,15.768,29600.0
2013-09-17 11:20:00,20.2,20.2,20.18,20.18,11000.0,15.768,15.768,15.7524,15.7524,11000.0
2013-09-17 11:25:00,20.18,20.18,20.17,20.18,13000.0,15.7524,15.7524,15.7446,15.7524,13000.0
2013-09-17 11:30:00,20.17,20.18,20.17,20.17,11800.0,15.7446,15.7524,15.7446,15.7446,11800.0
2013-09-17 11:35:00,20.17,20.18,20.17,20.17,9400.0,15.7446,15.7524,15.7446,15.7446,9400.0
2013-09-17 11:40:00,20.17,20.19,20.16,20.18,14800.0,15.7446,15.7602,15.7368,15.7524,14800.0
2013-09-17 11:45:00,20.18,20.2,20.18,20.2,11400.0,15.7524,15.768,15.7524,15.768,11400.0
2013-09-17 11:50:00,20.19,20.19,20.18,20.18,8600.0,15.7602,15.7602,15.7524,15.7524,8600.0
2013-09-17 11:55:00,20.18,20.2,20.18,20.2,10400.0,15.7524,15.768,15.7524,15.768,10400.0
2013-09-17 12:00:00,20.2,20.2,20.18,20.19,14200.0,15.768,15.768,15.7524,15.7602,14200.0
2013-09-17 12:05:00,20.19,20.19,20.16,20.16,16200.0,15.7602,15.7602,15.7368,15.7368,16200.0
2013-09-17 12:10:00,20.16,20.16,20.14,20.15,31000.0,15.7368,15.7368,15.7212,15.729,31000.0
2013-09-17 12:15:00,20.15,20.15,20.14,20.14,19800.0,15.729,15.729,15.7212,15.7212,19800.0
2013-09-17 12:20:00,20.14,20.17,20.14,20.17,7600.0,15.7212,15.7446,15.7212,15.7446,7600.0
2013-09-17 12:25:00,20.17,20.2,20.17,20.2,15400.0,15.7446,15.768,15.7446,15.768,15400.0
2013-09-17 12:30:00,20.2,20.22,20.2,20.22,27400.0,15.768,15.7836,15.768,15.7836,27400.0
2013-09-17 12:35:00,20.22,20.22,20.2,20.21,11800.0,15.7836,15.7836,15.768,15.7758,11800.0
2013-09-17 12:40:00,20.2,20.21,20.2,20.2,8800.0,15.768,15.7758,15.768,15.768,8800.0
2013-09-17 12:45:00,20.2,20.2,20.2,20.2,30400.0,15.768,15.768,15.768,15.768,30400.0
2013-09-17 12:50:00,20.2,20.2,20.2,20.2,4800.0,15.768,15.768,15.768,15.768,4800.0
2013-09-17 12:55:00,20.2,20.2,20.19,20.19,26600.0,15.768,15.768,15.7602,15.7602,26600.0
2013-09-17 13:00:00,20.2,20.2,20.18,20.18,10600.0,15.768,15.768,15.7524,15.7524,10600.0
2013-09-17 13:05:00,20.18,20.2,20.18,20.2,29800.0,15.7524,15.768,15.7524,15.768,29800.0
2013-09-17 13:10:00,20.2,20.2,20.2,20.2,10600.0,15.768,15.768,15.768,15.768,10600.0
2013-09-17 13:15:00,20.2,20.2,20.2,20.2,14200.0,15.768,15.768,15.768,15.768,14200.0
2013-09-17 13:20:00,20.2,20.2,20.2,20.2,11400.0,15.768,15.768,15.768,15.768,11400.0
2013-09-17 13:25:00,20.2,20.2,20.2,20.2,11600.0,15.768,15.768,15.768,15.768,11600.0
2013-09-17 13:30:00,20.2,20.2,20.2,20.2,37600.0,15.768,15.768,15.768,15.768,37600.0
2013-09-17 13:35:00,20.2,20.2,20.2,20.2,4400.0,15.768,15.768,15.768,15.768,4400.0
2013-09-17 13:40:00,20.2,20.2,20.2,20.2,7600.0,15.768,15.768,15.768,15.768,7600.0
2013-09-17 13:45:00,20.2,20.2,20.2,20.2,6600.0,15.768,15.768,15.768,15.768,6600.0
2013-09-17 13:50:00,20.2,20.2,20.2,20.2,12000.0,15.768,15.768,15.768,15.768,12000.0
2013-09-17 13:55:00,20.2,20.2,20.2,20.2,20400.0,15.768,15.768,15.768,15.768,20400.0
2013-09-17 14:00:00,20.2,20.2,20.2,20.2,4600.0,15.768,15.768,15.768,15.768,4600.0
2013-09-17 14:05:00,20.2,20.2,20.2,20.2,22600.0,15.768,15.768,15.768,15.768,22600.0
2013-09-17 14:10:00,20.2,20.2,20.2,20.2,26800.0,15.768,15.768,15.768,15.768,26800.0
2013-09-17 14:15:00,20.2,20.2,20.18,20.18,26200.0,15.768,15.768,15.7524,15.7524,26200.0
2013-09-17 14:20:00,20.18,20.18,20.17,20.18,18000.0,15.7524,15.7524,15.7446,15.7524,18000.0
2013-09-17 14:25:00,20.18,20.2,20.18,20.19,17200.0,15.7524,15.768,15.7524,15.7602,17200.0
2013-09-17 14:30:00,20.2,20.2,20.18,20.18,18400.0,15.768,15.768,15.7524,15.7524,18400.0
2013-09-17 14:35:00,20.18,20.18,20.17,20.17,7400.0,15.7524,15.7524,15.7446,15.7446,7400.0
2013-09-17 14:40:00,20.18,20.18,20.16,20.17,19000.0,15.7524,15.7524,15.7368,15.7446,19000.0
2013-09-17 14:45:00,20.17,20.18,20.17,20.17,21400.0,15.7446,15.7524,15.7446,15.7446,21400.0
2013-09-17 14:50:00,20.17,20.17,20.16,20.17,10000.0,15.7446,15.7446,15.7368,15.7446,10000.0
2013-09-17 14:55:00,20.16,20.16,20.16,20.16,10600.0,15.7368,15.7368,15.7368,15.7368,10600.0
2013-09-17 15:00:00,20.16,20.16,20.16,20.16,4400.0,15.7368,15.7368,15.7368,15.7368,4400.0
2013-09-17 15:05:00,20.16,20.16,20.15,20.16,20200.0,15.7368,15.7368,15.729,15.7368,20200.0
2013-09-17 15:10:00,20.16,20.16,20.16,20.16,13800.0,15.7368,15.7368,15.7368,15.7368,13800.0
2013-09-17 15:15:00,20.16,20.16,20.15,20.15,27600.0,15.7368,15.7368,15.729,15.729,27600.0
2013-09-17 15:20:00,20.15,20.16,20.15,20.16,11600.0,15.729,15.7368,15.729,15.7368,11600.0
2013-09-17 15:25:00,20.16,20.16,20.15,20.15,8000.0,15.7368,15.7368,15.729,15.729,8000.0
2013-09-17 15:30:00,20.15,20.15,20.14,20.14,43800.0,15.729,15.729,15.7212,15.7212,43800.0
2013-09-17 15:35:00,20.14,20.14,20.13,20.13,26000.0,15.7212,15.7212,15.7134,15.7134,26000.0
2013-09-17 15:40:00,20.13,20.13,20.13,20.13,14000.0,15.7134,15.7134,15.7134,15.7134,14000.0
2013-09-17 15:45:00,20.13,20.14,20.13,20.14,31000.0,15.7134,15.7212,15.7134,15.7212,31000.0
2013-09-17 15:50:00,20.14,20.14,20.13,20.14,32400.0,15.7212,15.7212,15.7134,15.7212,32400.0
2013-09-17 15:55:00,20.14,20.15,20.13,20.15,74800.0,15.7212,15.729,15.7134,15.729,74800.0
2013-09-18 09:30:00,20.14,20.14,20.0,20.03,39400.0,15.7212,15.7212,15.6119,15.6353,39400.0
2013-09-18 09:35:00,20.02,20.06,20.01,20.05,22600.0,15.6275,15.6587,15.6197,15.6509,22600.0
2013-09-18 09:40:00,20.05,20.09,20.05,20.07,10200.0,15.6509,15.6822,15.6509,15.6666,10200.0
2013-09-18 09:45:00,20.08,20.1,20.08,20.1,8800.0,15.6744,15.69,15.6744,15.69,8800.0
2013-09-18 09:50:00,20.1,20.11,20.07,20.07,13200.0,15.69,15.6978,15.6666,15.6666,13200.0
2013-09-18 09:55:00,20.06,20.07,20.04,20.04,14600.0,15.6587,15.6666,15.6431,15.6431,14600.0
2013-09-18 10:00:00,20.04,20.06,20.04,20.06,19200.0,15.6431,15.6587,15.6431,15.6587,19200.0
2013-09-18 10:05:00,20.07,20.07,20.05,20.05,25000.0,15.6666,15.6666,15.6509,15.6509,25000.0
2013-09-18 10:10:00,20.04,20.06,20.04,20.04,12000.0,15.6431,15.6587,15.6431,15.6431,12000.0
2013-09-18 10:15:00,20.04,20.05,20.03,20.04,31000.0,15.6431,15.6509,15.6353,15.6431,31000.0
2013-09-18 10:20:00,20.04,20.06,20.04,20.06,23200.0,15.6431,15.6587,15.6431,15.6587,23200.0
2013-09-18 10:25:00,20.05,20.05,20.04,20.04,49600.0,15.6509,15.6509,15.6431,15.6431,49600.0
2013-09-18 10:30:00,20.04,20.05,20.03,20.04,22400.0,15.6431,15.6509,15.6353,15.6431,22400.0
2013-09-18 10:35:00,20.04,20.05,20.03,20.04,11400.0,15.6431,15.6509,15.6353,15.6431,11400.0
2013-09-18 10:40:00,20.04,20.04,20.01,20.02,13600.0,15.6431,15.6431,15.6197,15.6275,13600.0
2013-09-18 10:45:00,20.01,20.01,19.99,19.99,10800.0,15.6197,15.6197,15.6041,15.6041,10800.0
2013-09-18 10:50:00,20.0,20.01,20.0,20.0,10000.0,15.6119,15.6197,15.6119,15.6119,10000.0
2013-09-18 10:55:00,20.01,20.02,20.0,20.0,7200.0,15.6197,15.6275,15.6119,15.6119,7200.0
2013-09-18 11:00:00,20.0,20.0,20.0,20.0,5400.0,15.6119,15.6119,15.6119,15.6119,5400.0
2013-09-18 11:05:00,20.0,20.0,20.0,20.0,5800.0,15.6119,15.6119,15.6119,15.6119,5800.0
2013-09-18 11:10:00,20.0,20.0,19.99,19.99,7200.0,15.6119,15.6119,15.6041,15.6041,7200.0
2013-09-18 11:15:00,19.99,19.99,19.97,19.98,7400.0,15.6041,15.6041,15.5885,15.5963,7400.0
2013-09-18 11:20:00,19.98,19.99,19.96,19.99,18400.0,15.5963,15.6041,15.5807,15.6041,18400.0
2013-09-18 11:25:00,19.99,20.0,19.99,20.0,6800.0,15.6041,15.6119,15.6041,15.6119,6800.0
2013-09-18 11:30:00,20.0,20.0,20.0,20.0,15400.0,15.6119,15.6119,15.6119,15.6119,15400.0
2013-09-18 11:35:00,20.01,20.03,20.01,20.02,12000.0,15.6197,15.6353,15.6197,15.6275,12000.0
2013-09-18 11:40:00,20.02,20.02,20.01,20.02,15000.0,15.6275,15.6275,15.6197,15.6275,15000.0
2013-09-18 11:45:00,20.02,20.02,20.0,20.0,5200.0,15.6275,15.6275,15.6119,15.6119,5200.0
2013-09-18 11:50:00,20.0,20.0,19.99,19.99,14400.0,15.6119,15.6119,15.6041,15.6041,14400.0
2013-09-18 11:55:00,19.99,19.99,19.98,19.98,5800.0,15.6041,15.6041,15.5963,15.5963,5800.0
2013-09-18 12:00:00,19.97,19.98,19.97,19.97,14200.0,15.5885,15.5963,15.5885,15.5885,14200.0
2013-09-18 12:05:00,19.96,19.98,19.96,19.98,24800.0,15.5807,15.5963,15.5807,15.5963,24800.0
2013-09-18 12:10:00,19.98,19.98,19.98,19.98,7000.0,15.5963,15.5963,15.5963,15.5963,7000.0
2013-09-18 12:15:00,19.98,19.98,19.98,19.98,6200.0,15.5963,15.5963,15.5963,15.5963,6200.0
2013-09-18 12:20:00,19.98,19.98,19.97,19.98,10000.0,15.5963,15.5963,15.5885,15.5963,10000.0
2013-09-18 12:25:00,19.99,19.99,19.98,19.98,4600.0,15.6041,15.6041,15.5963,15.5963,4600.0
2013-09-18 12:30:00,19.98,19.98,19.97,19.97,17000.0,15.5963,15.5963,15.5885,15.5885,17000.0
2013-09-18 12:35:00,19.97,19.98,19.97,19.98,3800.0,15.5885,15.5963,15.5885,15.5963,3800.0
2013-09-18 12:40:00,19.98,19.98,19.97,19.97,4000.0,15.5963,15.5963,15.5885,15.5885,4000.0
2013-09-18 12:45:00,19.97,19.97,19.97,19.97,7000.0,15.5885,15.5885,15.5885,15.5885,7000.0
2013-09-18 12:50:00,19.97,19.98,19.97,19.98,8400.0,15.5885,15.5963,15.5885,15.5963,8400.0
2013-09-18 12:55:00,19.98,19.99,19.98,19.99,13000.0,15.5963,15.6041,15.5963,15.6041,13000.0
2013-09-18 13:00:00,20.0,20.0,19.99,20.0,6400.0,15.6119,15.6119,15.6041,15.6119,6400.0
2013-09-18 13:05:00,20.0,20.02,20.0,20.01,4000.0,15.6119,15.6275,15.6119,15.6197,4000.0
2013-09-18 13:10:00,20.01,20.02,20.0,20.01,6200.0,15.6197,15.6275,15.6119,15.6197,6200.0
2013-09-18 13:15:00,20.02,20.02,20.01,20.01,6400.0,15.6275,15.6275,15.6197,15.6197,6400.0
2013-09-18 13:20:00,20.01,20.01,20.0,20.0,6800.0,15.6197,15.6197,15.6119,15.6119,6800.0
2013-09-18 13:25:00,20.0,20.03,20.0,20.02,9000.0,15.6119,15.6353,15.6119,15.6275,9000.0
2013-09-18 13:30:00,20.02,20.02,20.01,20.01,5200.0,15.6275,15.6275,15.6197,15.6197,5200.0
2013-09-18 13:35:00,20.01,20.02,20.0,20.01,12200.0,15.6197,15.6275,15.6119,15.6197,12200.0
2013-09-18 13:40:00,20.0,20.01,20.0,20.01,7600.0,15.6119,15.6197,15.6119,15.6197,7600.0
2013-09-18 13:45:00,20.0,20.0,20.0,20.0,13000.0,15.6119,15.6119,15.6119,15.6119,13000.0
2013-09-18 13:50:00,20.0,20.03,20.0,20.03,10200.0,15.6119,15.6353,15.6119,15.6353,10200.0
2013-09-18 13:55:00,20.03,20.03,19.99,19.99,10000.0,15.6353,15.6353,15.6041,15.6041,10000.0
2013-09-18 14:00:00,20.0,20.15,20.0,20.09,69800.0,15.6119,15.729,15.6119,15.6822,69800.0
2013-09-18 14:05:00,20.08,20.12,20.07,20.11,28200.0,15.6744,15.7056,15.6666,15.6978,28200.0
2013-09-18 14:10:00,20.12,20.15,20.09,20.1,52600.0,15.7056,15.729,15.6822,15.69,52600.0
2013-09-18 14:15:00,20.1,20.13,20.09,20.11,22600.0,15.69,15.7134,15.6822,15.6978,22600.0
2013-09-18 14:20:00,20.11,20.14,20.11,20.13,44800.0,15.6978,15.7212,15.6978,15.7134,44800.0
2013-09-18 14:25:00,20.14,20.15,20.11,20.11,23600.0,15.7212,15.729,15.6978,15.6978,23600.0
2013-09-18 14:30:00,20.12,20.14,20.11,20.13,19800.0,15.7056,15.7212,15.6978,15.7134,19800.0
2013-09-18 14:35:00,20.14,20.16,20.11,20.13,33400.0,15.7212,15.7368,15.6978,15.7134,33400.0
2013-09-18 14:40:00,20.13,20.14,20.12,20.13,43200.0,15.7134,15.7212,15.7056,15.7134,43200.0
2013-09-18 14:45:00,20.13,20.15,20.12,20.14,65800.0,15.7134,15.729,15.7056,15.7212,65800.0
2013-09-18 14:50:00,20.13,20.18,20.13,20.17,52800.0,15.7134,15.7524,15.7134,15.7446,52800.0
2013-09-18 14:55:00,20.17,20.19,20.15,20.18,23200.0,15.7446,15.7602,15.729,15.7524,23200.0
2013-09-18 15:00:00,20.18,20.2,20.17,20.17,26600.0,15.7524,15.768,15.7446,15.7446,26600.0
2013-09-18 15:05:00,20.17,20.18,20.16,20.18,14400.0,15.7446,15.7524,15.7368,15.7524,14400.0
2013-09-18 15:10:00,20.18,20.18,20.17,20.18,16000.0,15.7524,15.7524,15.7446,15.7524,16000.0
2013-09-18 15:15:00,20.18,20.19,20.17,20.18,7600.0,15.7524,15.7602,15.7446,15.7524,7600.0
2013-09-18 15:20:00,20.18,20.2,20.17,20.19,14400.0,15.7524,15.768,15.7446,15.7602,14400.0
2013-09-18 15:25:00,20.19,20.2,20.18,20.18,20600.0,15.7602,15.768,15.7524,15.7524,20600.0
2013-09-18 15:30:00,20.18,20.18,20.17,20.17,35800.0,15.7524,15.7524,15.7446,15.7446,35800.0
2013-09-18 15:35:00,20.17,20.22,20.17,20.21,20800.0,15.7446,15.7836,15.7446,15.7758,20800.0
2013-09-18 15:40:00,20.21,20.22,20.2,20.21,24400.0,15.7758,15.7836,15.768,15.7758,24400.0
2013-09-18 15:45:00,20.21,20.22,20.2,20.21,46600.0,15.7758,15.7836,15.768,15.7758,46600.0
2013-09-18 15:50:00,20.22,20.22,20.2,20.2,75400.0,15.7836,15.7836,15.768,15.768,75400.0
2013-09-18 15:55:00,20.2,20.22,20.19,20.22,80200.0,15.768,15.7836,15.7602,15.7836,80200.0
2013-09-19 09:30:00,20.25,20.25,20.18,20.18,46600.0,15.8071,15.8071,15.7524,15.7524,46600.0
2013-09-19 09:35:00,20.19,20.23,20.19,20.23,4200.0,15.7602,15.7914,15.7602,15.7914,4200.0
2013-09-19 09:40:00,20.18,20.18,20.12,20.17,19000.0,15.7524,15.7524,15.7056,15.7446,19000.0
2013-09-19 09:45:00,20.18,20.2,20.16,20.17,8200.0,15.7524,15.768,15.7368,15.7446,8200.0
2013-09-19 09:50:00,20.17,20.18,20.14,20.18,36800.0,15.7446,15.7524,15.7212,15.7524,36800.0
2013-09-19 09:55:00,20.18,20.22,20.16,20.22,34600.0,15.7524,15.7836,15.7368,15.7836,34600.0
2013-09-19 10:00:00,20.23,20.24,20.19,20.21,18000.0,15.7914,15.7993,15.7602,15.7758,18000.0
2013-09-19 10:05:00,20.21,20.21,20.15,20.18,80600.0,15.7758,15.7758,15.729,15.7524,80600.0
2013-09-19 10:10:00,20.17,20.18,20.17,20.17,13600.0,15.7446,15.7524,15.7446,15.7446,13600.0
2013-09-19 10:15:00,20.18,20.21,20.16,20.21,41400.0,15.7524,15.7758,15.7368,15.7758,41400.0
2013-09-19 10:20:00,20.2,20.25,20.2,20.25,41600.0,15.768,15.8071,15.768,15.8071,41600.0
2013-09-19 10:25:00,20.25,20.29,20.25,20.26,30200.0,15.8071,15.8383,15.8071,15.8149,30200.0
2013-09-19 10:30:00,20.26,20.27,20.22,20.23,29200.0,15.8149,15.8227,15.7836,15.7914,29200.0
2013-09-19 10:35:00,20.23,20.25,20.23,20.23,25800.0,15.7914,15.8071,15.7914,15.7914,25800.0
2013-09-19 10:40:00,20.23,20.24,20.21,20.22,64400.0,15.7914,15.7993,15.7758,15.7836,64400.0
2013-09-19 10:45:00,20.22,20.22,20.19,20.21,26000.0,15.7836,15.7836,15.7602,15.7758,26000.0
2013-09-19 10:50:00,20.21,20.23,20.2,20.22,45400.0,15.7758,15.7914,15.768,15.7836,45400.0
2013-09-19 10:55:00,20.22,20.24,20.22,20.23,27800.0,15.7836,15.7993,15.7836,15.7914,27800.0
2013-09-19 11:00:00,20.23,20.23,20.2,20.2,13800.0,15.7914,15.7914,15.768,15.768,13800.0
2013-09-19 11:05:00,20.2,20.2,20.18,20.18,35200.0,15.768,15.768,15.7524,15.7524,35200.0
2013-09-19 11:10:00,20.18,20.18,20.18,20.18,28600.0,15.7524,15.7524,15.7524,15.7524,28600.0
2013-09-19 11:15:00,20.18,20.19,20.18,20.19,18200.0,15.7524,15.7602,15.7524,15.7602,18200.0
2013-09-19 11:20:00,20.19,20.19,20.17,20.17,24200.0,15.7602,15.7602,15.7446,15.7446,24200.0
2013-09-19 11:25:00,20.17,20.17,20.16,20.16,5800.0,15.7446,15.7446,15.7368,15.7368,5800.0
2013-09-19 11:30:00,20.16,20.16,20.12,20.14,50200.0,15.7368,15.7368,15.7056,15.7212,50200.0
2013-09-19 11:35:00,20.14,20.16,20.14,20.16,16000.0,15.7212,15.7368,15.7212,15.7368,16000.0
2013-09-19 11:40:00,20.16,20.17,20.15,20.16,24600.0,15.7368,15.7446,15.729,15.7368,24600.0
2013-09-19 11:45:00,20.16,20.18,20.16,20.18,29800.0,15.7368,15.7524,15.7368,15.7524,29800.0
2013-09-19 11:50:00,20.17,20.18,20.17,20.18,26600.0,15.7446,15.7524,15.7446,15.7524,26600.0
2013-09-19 11:55:00,20.18,20.18,20.17,20.18,20600.0,15.7524,15.7524,15.7446,15.7524,20600.0
2013-09-19 12:00:00,20.18,20.18,20.18,20.18,8000.0,15.7524,15.7524,15.7524,15.7524,8000.0
2013-09-19 12:05:00,20.18,20.19,20.18,20.18,14400.0,15.7524,15.7602,15.7524,15.7524,14400.0
2013-09-19 12:10:00,20.18,20.18,20.18,20.18,6200.0,15.7524,15.7524,15.7524,15.7524,6200.0
2013-09-19 12:15:00,20.18,20.18,20.16,20.17,16800.0,15.7524,15.7524,15.7368,15.7446,16800.0
2013-09-19 12:20:00,20.17,20.19,20.17,20.18,14000.0,15.7446,15.7602,15.7446,15.7524,14000.0
2013-09-19 12:25:00,20.18,20.18,20.18,20.18,5400.0,15.7524,15.7524,15.7524,15.7524,5400.0
2013-09-19 12:30:00,20.19,20.19,20.17,20.18,9600.0,15.7602,15.7602,15.7446,15.7524,9600.0
2013-09-19 12:35:00,20.18,20.18,20.16,20.17,11200.0,15.7524,15.7524,15.7368,15.7446,11200.0
2013-09-19 12:40:00,20.17,20.18,20.16,20.16,5400.0,15.7446,15.7524,15.7368,15.7368,5400.0
2013-09-19 12:45:00,20.17,20.17,20.16,20.16,2600.0,15.7446,15.7446,15.7368,15.7368,2600.0
2013-09-19 12:50:00,20.17,20.17,20.16,20.16,10000.0,15.7446,15.7446,15.7368,15.7368,10000.0
2013-09-19 12:55:00,20.16,20.17,20.15,20.15,16200.0,15.7368,15.7446,15.729,15.729,16200.0
2013-09-19 13:00:00,20.14,20.15,20.14,20.15,26200.0,15.7212,15.729,15.7212,15.729,26200.0
2013-09-19 13:05:00,20.15,20.16,20.13,20.13,17000.0,15.729,15.7368,15.7134,15.7134,17000.0
2013-09-19 13:10:00,20.13,20.15,20.13,20.15,18000.0,15.7134,15.729,15.7134,15.729,18000.0
2013-09-19 13:15:00,20.15,20.16,20.14,20.15,17200.0,15.729,15.7368,15.7212,15.729,17200.0
2013-09-19 13:20:00,20.15,20.16,20.14,20.15,8200.0,15.729,15.7368,15.7212,15.729,8200.0
2013-09-19 13:25:00,20.15,20.15,20.14,20.15,12800.0,15.729,15.729,15.7212,15.729,12800.0
2013-09-19 13:30:00,20.15,20.15,20.13,20.13,15600.0,15.729,15.729,15.7134,15.7134,15600.0
2013-09-19 13:35:00,20.13,20.16,20.13,20.16,32400.0,15.7134,15.7368,15.7134,15.7368,32400.0
2013-09-19 13:40:00,20.16,20.17,20.16,20.16,7400.0,15.7368,15.7446,15.7368,15.7368,7400.0
2013-09-19 13:45:00,20.16,20.16,20.15,20.16,21000.0,15.7368,15.7368,15.729,15.7368,21000.0
2013-09-19 13:50:00,20.16,20.16,20.14,20.14,11600.0,15.7368,15.7368,15.7212,15.7212,11600.0
2013-09-19 13:55:00,20.14,20.15,20.13,20.15,14400.0,15.7212,15.729,15.7134,15.729,14400.0
2013-09-19 14:00:00,20.15,20.18,20.15,20.18,27800.0,15.729,15.7524,15.729,15.7524,27800.0
2013-09-19 14:05:00,20.18,20.2,20.18,20.2,19600.0,15.7524,15.768,15.7524,15.768,19600.0
2013-09-19 14:10:00,20.19,20.2,20.18,20.18,21800.0,15.7602,15.768,15.7524,15.7524,21800.0
2013-09-19 14:15:00,20.19,20.21,20.18,20.21,19400.0,15.7602,15.7758,15.7524,15.7758,19400.0
2013-09-19 14:20:00,20.21,20.21,20.2,20.2,10400.0,15.7758,15.7758,15.768,15.768,10400.0
2013-09-19 14:25:00,20.2,20.21,20.2,20.21,9000.0,15.768,15.7758,15.768,15.7758,9000.0
2013-09-19 14:30:00,20.21,20.21,20.18,20.18,29200.0,15.7758,15.7758,15.7524,15.7524,29200.0
2013-09-19 14:35:00,20.18,20.18,20.17,20.18,28200.0,15.7524,15.7524,15.7446,15.7524,28200.0
2013-09-19 14:40:00,20.18,20.18,20.18,20.18,9200.0,15.7524,15.7524,15.7524,15.7524,9200.0
2013-09-19 14:45:00,20.18,20.2,20.18,20.2,20800.0,15.7524,15.768,15.7524,15.768,20800.0
2013-09-19 14:50:00,20.2,20.2,20.19,20.2,6400.0,15.768,15.768,15.7602,15.768,6400.0
2013-09-19 14:55:00,20.2,20.22,20.2,20.22,17400.0,15.768,15.7836,15.768,15.7836,17400.0
2013-09-19 15:00:00,20.23,20.23,20.22,20.23,15800.0,15.7914,15.7914,15.7836,15.7914,15800.0
2013-09-19 15:05:00,20.22,20.23,20.22,20.23,22400.0,15.7836,15.7914,15.7836,15.7914,22400.0
2013-09-19 15:10:00,20.23,20.23,20.22,20.23,13200.0,15.7914,15.7914,15.7836,15.7914,13200.0
2013-09-19 15:15:00,20.23,20.23,20.23,20.23,14000.0,15.7914,15.7914,15.7914,15.7914,14000.0
2013-09-19 15:20:00,20.23,20.25,20.23,20.25,31600.0,15.7914,15.8071,15.7914,15.8071,31600.0
2013-09-19 15:25:00,20.25,20.25,20.24,20.25,23600.0,15.8071,15.8071,15.7993,15.8071,23600.0
2013-09-19 15:30:00,20.25,20.25,20.24,20.24,23000.0,15.8071,15.8071,15.7993,15.7993,23000.0
2013-09-19 15:35:00,20.24,20.24,20.24,20.24,33600.0,15.7993,15.7993,15.7993,15.7993,33600.0
2013-09-19 15:40:00,20.24,20.24,20.24,20.24,26000.0,15.7993,15.7993,15.7993,15.7993,26000.0
2013-09-19 15:45:00,20.24,20.24,20.22,20.22,49200.0,15.7993,15.7993,15.7836,15.7836,49200.0
2013-09-19 15:50:00,20.23,20.23,20.22,20.23,33600.0,15.7914,15.7914,15.7836,15.7914,33600.0
2013-09-19 15:55:00,20.23,20.23,20.22,20.23,95400.0,15.7914,15.7914,15.7836,15.7914,95400.0
2013-09-20 09:30:00,20.22,20.31,20.22,20.29,650800.0,15.7836,15.8539,15.7836,15.8383,650800.0
2013-09-20 09:35:00,20.27,20.29,20.27,20.27,20200.0,15.8227,15.8383,15.8227,15.8227,20200.0
2013-09-20 09:40:00,20.28,20.29,20.24,20.24,16000.0,15.8305,15.8383,15.7993,15.7993,16000.0
2013-09-20 09:45:00,20.24,20.27,20.23,20.24,18800.0,15.7993,15.8227,15.7914,15.7993,18800.0
2013-09-20 09:50:00,20.24,20.26,20.23,20.25,21400.0,15.7993,15.8149,15.7914,15.8071,21400.0
2013-09-20 09:55:00,20.25,20.25,20.2,20.24,22800.0,15.8071,15.8071,15.768,15.7993,22800.0
2013-09-20 10:00:00,20.24,20.24,20.2,20.2,15400.0,15.7993,15.7993,15.768,15.768,15400.0
2013-09-20 10:05:00,20.2,20.22,20.19,20.22,21000.0,15.768,15.7836,15.7602,15.7836,21000.0
2013-09-20 10:10:00,20.22,20.22,20.18,20.19,27200.0,15.7836,15.7836,15.7524,15.7602,27200.0
2013-09-20 10:15:00,20.2,20.2,20.17,20.19,23600.0,15.768,15.768,15.7446,15.7602,23600.0
2013-09-20 10:20:00,20.18,20.2,20.17,20.2,22600.0,15.7524,15.768,15.7446,15.768,22600.0
2013-09-20 10:25:00,20.19,20.2,20.18,20.18,21800.0,15.7602,15.768,15.7524,15.7524,21800.0
2013-09-20 10:30:00,20.18,20.18,20.17,20.18,13800.0,15.7524,15.7524,15.7446,15.7524,13800.0
2013-09-20 10:35:00,20.18,20.2,20.18,20.19,13000.0,15.7524,15.768,15.7524,15.7602,13000.0
2013-09-20 10:40:00,20.19,20.22,20.19,20.21,17600.0,15.7602,15.7836,15.7602,15.7758,17600.0
2013-09-20 10:45:00,20.21,20.22,20.2,20.21,17200.0,15.7758,15.7836,15.768,15.7758,17200.0
2013-09-20 10:50:00,20.21,20.22,20.21,20.22,22400.0,15.7758,15.7836,15.7758,15.7836,22400.0
2013-09-20 10:55:00,20.22,20.22,20.2,20.21,33800.0,15.7836,15.7836,15.768,15.7758,33800.0
2013-09-20 11:00:00,20.2,20.22,20.2,20.21,18600.0,15.768,15.7836,15.768,15.7758,18600.0
2013-09-20 11:05:00,20.21,20.21,20.19,20.2,6200.0,15.7758,15.7758,15.7602,15.768,6200.0
2013-09-20 11:10:00,20.2,20.2,20.17,20.17,6400.0,15.768,15.768,15.7446,15.7446,6400.0
2013-09-20 11:15:00,20.16,20.17,20.16,20.16,14600.0,15.7368,15.7446,15.7368,15.7368,14600.0
2013-09-20 11:20:00,20.16,20.17,20.15,20.17,15800.0,15.7368,15.7446,15.729,15.7446,15800.0
2013-09-20 11:25:00,20.17,20.17,20.15,20.16,15800.0,15.7446,15.7446,15.729,15.7368,15800.0
2013-09-20 11:30:00,20.16,20.17,20.15,20.15,23600.0,15.7368,15.7446,15.729,15.729,23600.0
2013-09-20 11:35:00,20.15,20.15,20.13,20.14,35200.0,15.729,15.729,15.7134,15.7212,35200.0
2013-09-20 11:40:00,20.15,20.15,20.13,20.15,20400.0,15.729,15.729,15.7134,15.729,20400.0
2013-09-20 11:45:00,20.15,20.15,20.13,20.13,12800.0,15.729,15.729,15.7134,15.7134,12800.0
2013-09-20 11:50:00,20.12,20.17,20.12,20.16,12000.0,15.7056,15.7446,15.7056,15.7368,12000.0
2013-09-20 11:55:00,20.16,20.16,20.13,20.14,17000.0,15.7368,15.7368,15.7134,15.7212,17000.0
2013-09-20 12:00:00,20.13,20.17,20.13,20.17,19400.0,15.7134,15.7446,15.7134,15.7446,19400.0
2013-09-20 12:05:00,20.17,20.18,20.17,20.17,14400.0,15.7446,15.7524,15.7446,15.7446,14400.0
2013-09-20 12:10:00,20.18,20.18,20.17,20.18,14000.0,15.7524,15.7524,15.7446,15.7524,14000.0
2013-09-20 12:15:00,20.17,20.17,20.15,20.15,8600.0,15.7446,15.7446,15.729,15.729,8600.0
2013-09-20 12:20:00,20.15,20.15,20.14,20.15,9400.0,15.729,15.729,15.7212,15.729,9400.0
2013-09-20 12:25:00,20.14,20.16,20.13,20.16,20600.0,15.7212,15.7368,15.7134,15.7368,20600.0
2013-09-20 12:30:00,20.14,20.15,20.13,20.13,13600.0,15.7212,15.729,15.7134,15.7134,13600.0
2013-09-20 12:35:00,20.13,20.17,20.13,20.17,17400.0,15.7134,15.7446,15.7134,15.7446,17400.0
2013-09-20 12:40:00,20.16,20.18,20.16,20.18,5000.0,15.7368,15.7524,15.7368,15.7524,5000.0
2013-09-20 12:45:00,20.18,20.19,20.18,20.19,6800.0,15.7524,15.7602,15.7524,15.7602,6800.0
2013-09-20 12:50:00,20.19,20.2,20.18,20.18,5400.0,15.7602,15.768,15.7524,15.7524,5400.0
2013-09-20 12:55:00,20.18,20.2,20.18,20.2,8800.0,15.7524,15.768,15.7524,15.768,8800.0
2013-09-20 13:00:00,20.2,20.21,20.17,20.18,13400.0,15.768,15.7758,15.7446,15.7524,13400.0
2013-09-20 13:05:00,20.17,20.18,20.16,20.18,5600.0,15.7446,15.7524,15.7368,15.7524,5600.0
2013-09-20 13:10:00,20.18,20.18,20.16,20.16,7000.0,15.7524,15.7524,15.7368,15.7368,7000.0
2013-09-20 13:15:00,20.16,20.16,20.15,20.16,7200.0,15.7368,15.7368,15.729,15.7368,7200.0
2013-09-20 13:20:00,20.16,20.17,20.14,20.15,7600.0,15.7368,15.7446,15.7212,15.729,7600.0
2013-09-20 13:25:00,20.14,20.17,20.14,20.16,16400.0,15.7212,15.7446,15.7212,15.7368,16400.0
2013-09-20 13:30:00,20.17,20.19,20.17,20.18,9800.0,15.7446,15.7602,15.7446,15.7524,9800.0
2013-09-20 13:35:00,20.18,20.18,20.17,20.17,9200.0,15.7524,15.7524,15.7446,15.7446,9200.0
2013-09-20 13:40:00,20.18,20.18,20.14,20.15,9600.0,15.7524,15.7524,15.7212,15.729,9600.0
2013-09-20 13:45:00,20.16,20.18,20.16,20.17,7200.0,15.7368,15.7524,15.7368,15.7446,7200.0
2013-09-20 13:50:00,20.17,20.19,20.17,20.18,7600.0,15.7446,15.7602,15.7446,15.7524,7600.0
2013-09-20 13:55:00,20.18,20.18,20.15,20.15,9000.0,15.7524,15.7524,15.729,15.729,9000.0
2013-09-20 14:00:00,20.16,20.17,20.15,20.17,21400.0,15.7368,15.7446,15.729,15.7446,21400.0
2013-09-20 14:05:00,20.17,20.18,20.16,20.18,6400.0,15.7446,15.7524,15.7368,15.7524,6400.0
2013-09-20 14:10:00,20.18,20.18,20.17,20.18,12600.0,15.7524,15.7524,15.7446,15.7524,12600.0
2013-09-20 14:15:00,20.18,20.19,20.18,20.18,18400.0,15.7524,15.7602,15.7524,15.7524,18400.0
2013-09-20 14:20:00,20.18,20.22,20.18,20.22,44800.0,15.7524,15.7836,15.7524,15.7836,44800.0
2013-09-20 14:25:00,20.22,20.23,20.21,20.22,16600.0,15.7836,15.7914,15.7758,15.7836,16600.0
2013-09-20 14:30:00,20.23,20.24,20.21,20.21,12000.0,15.7914,15.7993,15.7758,15.7758,12000.0
2013-09-20 14:35:00,20.21,20.21,20.17,20.17,12600.0,15.7758,15.7758,15.7446,15.7446,12600.0
2013-09-20 14:40:00,20.17,20.18,20.16,20.16,28800.0,15.7446,15.7524,15.7368,15.7368,28800.0
2013-09-20 14:45:00,20.16,20.18,20.16,20.18,48200.0,15.7368,15.7524,15.7368,15.7524,48200.0
2013-09-20 14:50:00,20.18,20.18,20.17,20.18,5400.0,15.7524,15.7524,15.7446,15.7524,5400.0
2013-09-20 14:55:00,20.18,20.21,20.17,20.19,28200.0,15.7524,15.7758,15.7446,15.7602,28200.0
2013-09-20 15:00:00,20.19,20.21,20.18,20.19,18200.0,15.7602,15.7758,15.7524,15.7602,18200.0
2013-09-20 15:05:00,20.2,20.21,20.2,20.2,23800.0,15.768,15.7758,15.768,15.768,23800.0
2013-09-20 15:10:00,20.2,20.2,20.18,20.18,22600.0,15.768,15.768,15.7524,15.7524,22600.0
2013-09-20 15:15:00,20.18,20.2,20.18,20.2,21600.0,15.7524,15.768,15.7524,15.768,21600.0
2013-09-20 15:20:00,20.19,20.2,20.16,20.17,29200.0,15.7602,15.768,15.7368,15.7446,29200.0
2013-09-20 15:25:00,20.18,20.18,20.15,20.15,35600.0,15.7524,15.7524,15.729,15.729,35600.0
2013-09-20 15:30:00,20.15,20.16,20.14,20.14,34400.0,15.729,15.7368,15.7212,15.7212,34400.0
2013-09-20 15:35:00,20.14,20.18,20.14,20.18,31400.0,15.7212,15.7524,15.7212,15.7524,31400.0
2013-09-20 15:40:00,20.18,20.18,20.17,20.18,25600.0,15.7524,15.7524,15.7446,15.7524,25600.0
2013-09-20 15:45:00,20.18,20.18,20.17,20.18,41600.0,15.7524,15.7524,15.7446,15.7524,41600.0
2013-09-20 15:50:00,20.18,20.18,20.12,20.15,242400.0,15.7524,15.7524,15.7056,15.729,242400.0
2013-09-20 15:55:00,20.15,20.15,20.12,20.13,277400.0,15.729,15.729,15.7056,15.7134,277400.0
2013-09-23 09:30:00,20.15,20.25,20.15,20.25,47600.0,15.729,15.8071,15.729,15.8071,47600.0
2013-09-23 09:35:00,20.25,20.25,20.23,20.25,36400.0,15.8071,15.8071,15.7914,15.8071,36400.0
2013-09-23 09:40:00,20.25,20.27,20.21,20.21,26800.0,15.8071,15.8227,15.7758,15.7758,26800.0
2013-09-23 09:45:00,20.22,20.25,20.19,20.2,40400.0,15.7836,15.8071,15.7602,15.768,40400.0
2013-09-23 09:50:00,20.2,20.22,20.15,20.17,29800.0,15.768,15.7836,15.729,15.7446,29800.0
2013-09-23 09:55:00,20.17,20.2,20.17,20.19,14800.0,15.7446,15.768,15.7446,15.7602,14800.0
2013-09-23 10:00:00,20.18,20.2,20.15,20.15,34400.0,15.7524,15.768,15.729,15.729,34400.0
2013-09-23 10:05:00,20.15,20.16,20.13,20.14,28600.0,15.729,15.7368,15.7134,15.7212,28600.0
2013-09-23 10:10:00,20.14,20.15,20.11,20.15,57800.0,15.7212,15.729,15.6978,15.729,57800.0
2013-09-23 10:15:00,20.15,20.22,20.15,20.21,43600.0,15.729,15.7836,15.729,15.7758,43600.0
2013-09-23 10:20:00,20.21,20.22,20.18,20.18,29000.0,15.7758,15.7836,15.7524,15.7524,29000.0
2013-09-23 10:25:00,20.18,20.2,20.15,20.15,30400.0,15.7524,15.768,15.729,15.729,30400.0
2013-09-23 10:30:00,20.15,20.16,20.12,20.14,43000.0,15.729,15.7368,15.7056,15.7212,43000.0
2013-09-23 10:35:00,20.14,20.17,20.13,20.17,16400.0,15.7212,15.7446,15.7134,15.7446,16400.0
2013-09-23 10:40:00,20.16,20.16,20.14,20.16,20400.0,15.7368,15.7368,15.7212,15.7368,20400.0
2013-09-23 10:45:00,20.16,20.17,20.14,20.15,28200.0,15.7368,15.7446,15.7212,15.729,28200.0
2013-09-23 10:50:00,20.14,20.14,20.11,20.13,21600.0,15.7212,15.7212,15.6978,15.7134,21600.0
2013-09-23 10:55:00,20.12,20.13,20.07,20.07,24800.0,15.7056,15.7134,15.6666,15.6666,24800.0
2013-09-23 11:00:00,20.07,20.11,20.07,20.1,29200.0,15.6666,15.6978,15.6666,15.69,29200.0
2013-09-23 11:05:00,20.09,20.09,20.07,20.07,17800.0,15.6822,15.6822,15.6666,15.6666,17800.0
2013-09-23 11:10:00,20.07,20.08,20.04,20.06,22400.0,15.6666,15.6744,15.6431,15.6587,22400.0
2013-09-23 11:15:00,20.07,20.1,20.07,20.09,25000.0,15.6666,15.69,15.6666,15.6822,25000.0
2013-09-23 11:20:00,20.09,20.11,20.09,20.1,13200.0,15.6822,15.6978,15.6822,15.69,13200.0
2013-09-23 11:25:00,20.1,20.13,20.1,20.13,21000.0,15.69,15.7134,15.69,15.7134,21000.0
2013-09-23 11:30:00,20.13,20.15,20.11,20.15,34400.0,15.7134,15.729,15.6978,15.729,34400.0
2013-09-23 11:35:00,20.14,20.16,20.14,20.16,17600.0,15.7212,15.7368,15.7212,15.7368,17600.0
2013-09-23 11:40:00,20.17,20.17,20.16,20.16,13400.0,15.7446,15.7446,15.7368,15.7368,13400.0
2013-09-23 11:45:00,20.16,20.17,20.14,20.15,17400.0,15.7368,15.7446,15.7212,15.729,17400.0
2013-09-23 11:50:00,20.15,20.15,20.13,20.14,15800.0,15.729,15.729,15.7134,15.7212,15800.0
2013-09-23 11:55:00,20.14,20.14,20.1,20.1,16400.0,15.7212,15.7212,15.69,15.69,16400.0
2013-09-23 12:00:00,20.1,20.14,20.1,20.13,17600.0,15.69,15.7212,15.69,15.7134,17600.0
2013-09-23 12:05:00,20.14,20.17,20.14,20.17,17600.0,15.7212,15.7446,15.7212,15.7446,17600.0
2013-09-23 12:10:00,20.17,20.18,20.15,20.18,45000.0,15.7446,15.7524,15.729,15.7524,45000.0
2013-09-23 12:15:00,20.18,20.2,20.18,20.18,16400.0,15.7524,15.768,15.7524,15.7524,16400.0
2013-09-23 12:20:00,20.18,20.19,20.18,20.18,5800.0,15.7524,15.7602,15.7524,15.7524,5800.0
2013-09-23 12:25:00,20.18,20.19,20.18,20.18,16600.0,15.7524,15.7602,15.7524,15.7524,16600.0
2013-09-23 12:30:00,20.18,20.2,20.17,20.17,16200.0,15.7524,15.768,15.7446,15.7446,16200.0
2013-09-23 12:35:00,20.17,20.17,20.17,20.17,11600.0,15.7446,15.7446,15.7446,15.7446,11600.0
2013-09-23 12:40:00,20.18,20.19,20.16,20.17,29400.0,15.7524,15.7602,15.7368,15.7446,29400.0
2013-09-23 12:45:00,20.17,20.17,20.15,20.17,23600.0,15.7446,15.7446,15.729,15.7446,23600.0
2013-09-23 12:50:00,20.17,20.18,20.16,20.17,7600.0,15.7446,15.7524,15.7368,15.7446,7600.0
2013-09-23 12:55:00,20.17,20.18,20.17,20.17,21400.0,15.7446,15.7524,15.7446,15.7446,21400.0
2013-09-23 13:00:00,20.17,20.18,20.17,20.18,9000.0,15.7446,15.7524,15.7446,15.7524,9000.0
2013-09-23 13:05:00,20.18,20.19,20.18,20.18,13600.0,15.7524,15.7602,15.7524,15.7524,13600.0
2013-09-23 13:10:00,20.18,20.18,20.14,20.14,22200.0,15.7524,15.7524,15.7212,15.7212,22200.0
2013-09-23 13:15:00,20.15,20.15,20.13,20.14,17200.0,15.729,15.729,15.7134,15.7212,17200.0
2013-09-23 13:20:00,20.14,20.18,20.14,20.17,72800.0,15.7212,15.7524,15.7212,15.7446,72800.0
2013-09-23 13:25:00,20.17,20.21,20.17,20.21,16800.0,15.7446,15.7758,15.7446,15.7758,16800.0
2013-09-23 13:30:00,20.21,20.22,20.2,20.22,14200.0,15.7758,15.7836,15.768,15.7836,14200.0
2013-09-23 13:35:00,20.22,20.22,20.21,20.22,16600.0,15.7836,15.7836,15.7758,15.7836,16600.0
2013-09-23 13:40:00,20.22,20.22,20.2,20.2,18600.0,15.7836,15.7836,15.768,15.768,18600.0
2013-09-23 13:45:00,20.2,20.21,20.19,20.2,39800.0,15.768,15.7758,15.7602,15.768,39800.0
2013-09-23 13:50:00,20.21,20.23,20.21,20.23,29200.0,15.7758,15.7914,15.7758,15.7914,29200.0
2013-09-23 13:55:00,20.23,20.24,20.23,20.24,6800.0,15.7914,15.7993,15.7914,15.7993,6800.0
2013-09-23 14:00:00,20.24,20.25,20.24,20.24,18800.0,15.7993,15.8071,15.7993,15.7993,18800.0
2013-09-23 14:05:00,20.24,20.25,20.24,20.25,16000.0,15.7993,15.8071,15.7993,15.8071,16000.0
2013-09-23 14:10:00,20.25,20.25,20.24,20.24,10600.0,15.8071,15.8071,15.7993,15.7993,10600.0
2013-09-23 14:15:00,20.25,20.25,20.23,20.23,37000.0,15.8071,15.8071,15.7914,15.7914,37000.0
2013-09-23 14:20:00,20.23,20.23,20.21,20.21,18800.0,15.7914,15.7914,15.7758,15.7758,18800.0
2013-09-23 14:25:00,20.21,20.23,20.2,20.22,153800.0,15.7758,15.7914,15.768,15.7836,153800.0
2013-09-23 14:30:00,20.22,20.22,20.21,20.21,13600.0,15.7836,15.7836,15.7758,15.7758,13600.0
2013-09-23 14:35:00,20.21,20.21,20.19,20.2,16000.0,15.7758,15.7758,15.7602,15.768,16000.0
2013-09-23 14:40:00,20.2,20.2,20.18,20.2,19400.0,15.768,15.768,15.7524,15.768,19400.0
2013-09-23 14:45:00,20.19,20.2,20.18,20.19,16400.0,15.7602,15.768,15.7524,15.7602,16400.0
2013-09-23 14:50:00,20.19,20.23,20.19,20.23,27000.0,15.7602,15.7914,15.7602,15.7914,27000.0
2013-09-23 14:55:00,20.23,20.24,20.22,20.22,28200.0,15.7914,15.7993,15.7836,15.7836,28200.0
2013-09-23 15:00:00,20.22,20.22,20.19,20.2,25800.0,15.7836,15.7836,15.7602,15.768,25800.0
2013-09-23 15:05:00,20.19,20.21,20.19,20.21,22400.0,15.7602,15.7758,15.7602,15.7758,22400.0
2013-09-23 15:10:00,20.21,20.21,20.2,20.2,20400.0,15.7758,15.7758,15.768,15.768,20400.0
2013-09-23 15:15:00,20.2,20.22,20.2,20.22,24400.0,15.768,15.7836,15.768,15.7836,24400.0
2013-09-23 15:20:00,20.21,20.22,20.2,20.21,60000.0,15.7758,15.7836,15.768,15.7758,60000.0
2013-09-23 15:25:00,20.21,20.21,20.2,20.2,40200.0,15.7758,15.7758,15.768,15.768,40200.0
2013-09-23 15:30:00,20.2,20.2,20.18,20.18,41800.0,15.768,15.768,15.7524,15.7524,41800.0
2013-09-23 15:35:00,20.18,20.2,20.18,20.2,24400.0,15.7524,15.768,15.7524,15.768,24400.0
2013-09-23 15:40:00,20.19,20.21,20.19,20.2,33400.0,15.7602,15.7758,15.7602,15.768,33400.0
2013-09-23 15:45:00,20.2,20.22,20.18,20.18,42400.0,15.768,15.7836,15.7524,15.7524,42400.0
2013-09-23 15:50:00,20.18,20.19,20.17,20.18,86400.0,15.7524,15.7602,15.7446,15.7524,86400.0
2013-09-23 15:55:00,20.18,20.18,20.16,20.17,215000.0,15.7524,15.7524,15.7368,15.7446,215000.0
2013-09-24 09:30:00,20.49,20.5,20.34,20.4,164200.0,15.9944,16.0022,15.8773,15.9241,164200.0
2013-09-24 09:35:00,20.4,20.45,20.38,20.42,88400.0,15.9241,15.9632,15.9085,15.9398,88400.0
2013-09-24 09:40:00,20.42,20.43,20.36,20.38,109600.0,15.9398,15.9476,15.8929,15.9085,109600.0
2013-09-24 09:45:00,20.38,20.4,20.32,20.32,114800.0,15.9085,15.9241,15.8617,15.8617,114800.0
2013-09-24 09:50:00,20.32,20.33,20.28,20.28,84600.0,15.8617,15.8695,15.8305,15.8305,84600.0
2013-09-24 09:55:00,20.28,20.32,20.25,20.3,37800.0,15.8305,15.8617,15.8071,15.8461,37800.0
2013-09-24 10:00:00,20.3,20.31,20.27,20.3,38600.0,15.8461,15.8539,15.8227,15.8461,38600.0
2013-09-24 10:05:00,20.3,20.32,20.29,20.31,68600.0,15.8461,15.8617,15.8383,15.8539,68600.0
2013-09-24 10:10:00,20.31,20.32,20.3,20.3,46800.0,15.8539,15.8617,15.8461,15.8461,46800.0
2013-09-24 10:15:00,20.3,20.33,20.28,20.31,57800.0,15.8461,15.8695,15.8305,15.8539,57800.0
2013-09-24 10:20:00,20.32,20.36,20.31,20.35,25600.0,15.8617,15.8929,15.8539,15.8851,25600.0
2013-09-24 10:25:00,20.35,20.41,20.32,20.41,60400.0,15.8851,15.932,15.8617,15.932,60400.0
2013-09-24 10:30:00,20.41,20.43,20.4,20.43,43800.0,15.932,15.9476,15.9241,15.9476,43800.0
2013-09-24 10:35:00,20.43,20.48,20.43,20.46,67800.0,15.9476,15.9866,15.9476,15.971,67800.0
2013-09-24 10:40:00,20.46,20.47,20.45,20.45,44600.0,15.971,15.9788,15.9632,15.9632,44600.0
2013-09-24 10:45:00,20.45,20.47,20.43,20.43,45000.0,15.9632,15.9788,15.9476,15.9476,45000.0
2013-09-24 10:50:00,20.43,20.46,20.42,20.46,39800.0,15.9476,15.971,15.9398,15.971,39800.0
2013-09-24 10:55:00,20.46,20.46,20.42,20.42,36800.0,15.971,15.971,15.9398,15.9398,36800.0
2013-09-24 11:00:00,20.43,20.46,20.42,20.45,21200.0,15.9476,15.971,15.9398,15.9632,21200.0
2013-09-24 11:05:00,20.46,20.47,20.46,20.46,17200.0,15.971,15.9788,15.971,15.971,17200.0
2013-09-24 11:10:00,20.47,20.49,20.46,20.49,33800.0,15.9788,15.9944,15.971,15.9944,33800.0
2013-09-24 11:15:00,20.49,20.5,20.48,20.5,19200.0,15.9944,16.0022,15.9866,16.0022,19200.0
2013-09-24 11:20:00,20.49,20.49,20.45,20.45,39400.0,15.9944,15.9944,15.9632,15.9632,39400.0
2013-09-24 11:25:00,20.45,20.46,20.45,20.45,22400.0,15.9632,15.971,15.9632,15.9632,22400.0
2013-09-24 11:30:00,20.45,20.46,20.45,20.45,44400.0,15.9632,15.971,15.9632,15.9632,44400.0
2013-09-24 11:35:00,20.46,20.46,20.45,20.46,58200.0,15.971,15.971,15.9632,15.971,58200.0
2013-09-24 11:40:00,20.46,20.47,20.46,20.46,35800.0,15.971,15.9788,15.971,15.971,35800.0
2013-09-24 11:45:00,20.46,20.46,20.45,20.45,24000.0,15.971,15.971,15.9632,15.9632,24000.0
2013-09-24 11:50:00,20.45,20.46,20.44,20.46,23600.0,15.9632,15.971,15.9554,15.971,23600.0
2013-09-24 11:55:00,20.46,20.46,20.45,20.45,28600.0,15.971,15.971,15.9632,15.9632,28600.0
2013-09-24 12:00:00,20.45,20.46,20.44,20.45,26600.0,15.9632,15.971,15.9554,15.9632,26600.0
2013-09-24 12:05:00,20.44,20.45,20.43,20.45,22800.0,15.9554,15.9632,15.9476,15.9632,22800.0
2013-09-24 12:10:00,20.45,20.45,20.44,20.44,28400.0,15.9632,15.9632,15.9554,15.9554,28400.0
2013-09-24 12:15:00,20.44,20.45,20.43,20.43,23000.0,15.9554,15.9632,15.9476,15.9476,23000.0
2013-09-24 12:20:00,20.43,20.46,20.43,20.46,27000.0,15.9476,15.971,15.9476,15.971,27000.0
2013-09-24 12:25:00,20.46,20.48,20.46,20.48,36000.0,15.971,15.9866,15.971,15.9866,36000.0
2013-09-24 12:30:00,20.48,20.48,20.47,20.48,19800.0,15.9866,15.9866,15.9788,15.9866,19800.0
2013-09-24 12:35:00,20.48,20.49,20.48,20.49,18400.0,15.9866,15.9944,15.9866,15.9944,18400.0
2013-09-24 12:40:00,20.49,20.5,20.49,20.49,34400.0,15.9944,16.0022,15.9944,15.9944,34400.0
2013-09-24 12:45:00,20.5,20.5,20.48,20.48,35200.0,16.0022,16.0022,15.9866,15.9866,35200.0
2013-09-24 12:50:00,20.49,20.49,20.48,20.48,10600.0,15.9944,15.9944,15.9866,15.9866,10600.0
2013-09-24 12:55:00,20.48,20.49,20.48,20.48,27000.0,15.9866,15.9944,15.9866,15.9866,27000.0
2013-09-24 13:00:00,20.48,20.49,20.48,20.49,23600.0,15.9866,15.9944,15.9866,15.9944,23600.0
2013-09-24 13:05:00,20.49,20.5,20.49,20.5,27000.0,15.9944,16.0022,15.9944,16.0022,27000.0
2013-09-24 13:10:00,20.5,20.5,20.5,20.5,68200.0,16.0022,16.0022,16.0022,16.0022,68200.0
2013-09-24 13:15:00,20.5,20.5,20.5,20.5,32000.0,16.0022,16.0022,16.0022,16.0022,32000.0
2013-09-24 13:20:00,20.5,20.53,20.5,20.53,46200.0,16.0022,16.0256,16.0022,16.0256,46200.0
2013-09-24 13:25:00,20.53,20.55,20.52,20.55,30200.0,16.0256,16.0412,16.0178,16.0412,30200.0
2013-09-24 13:30:00,20.55,20.55,20.54,20.55,26400.0,16.0412,16.0412,16.0334,16.0412,26400.0
2013-09-24 13:35:00,20.55,20.55,20.54,20.55,16800.0,16.0412,16.0412,16.0334,16.0412,16800.0
2013-09-24 13:40:00,20.55,20.55,20.54,20.55,12800.0,16.0412,16.0412,16.0334,16.0412,12800.0
2013-09-24 13:45:00,20.55,20.56,20.55,20.56,14200.0,16.0412,16.049,16.0412,16.049,14200.0
2013-09-24 13:50:00,20.56,20.56,20.54,20.55,23000.0,16.049,16.049,16.0334,16.0412,23000.0
2013-09-24 13:55:00,20.55,20.55,20.54,20.54,9800.0,16.0412,16.0412,16.0334,16.0334,9800.0
2013-09-24 14:00:00,20.54,20.55,20.53,20.55,18200.0,16.0334,16.0412,16.0256,16.0412,18200.0
2013-09-24 14:05:00,20.55,20.57,20.54,20.57,17800.0,16.0412,16.0568,16.0334,16.0568,17800.0
2013-09-24 14:10:00,20.57,20.57,20.54,20.55,28000.0,16.0568,16.0568,16.0334,16.0412,28000.0
2013-09-24 14:15:00,20.55,20.55,20.54,20.55,6200.0,16.0412,16.0412,16.0334,16.0412,6200.0
2013-09-24 14:20:00,20.55,20.55,20.54,20.55,15800.0,16.0412,16.0412,16.0334,16.0412,15800.0
2013-09-24 14:25:00,20.55,20.55,20.52,20.52,31800.0,16.0412,16.0412,16.0178,16.0178,31800.0
2013-09-24 14:30:00,20.52,20.53,20.52,20.53,40200.0,16.0178,16.0256,16.0178,16.0256,40200.0
2013-09-24 14:35:00,20.53,20.53,20.52,20.52,40800.0,16.0256,16.0256,16.0178,16.0178,40800.0
2013-09-24 14:40:00,20.52,20.53,20.52,20.53,16600.0,16.0178,16.0256,16.0178,16.0256,16600.0
2013-09-24 14:45:00,20.53,20.54,20.52,20.53,25000.0,16.0256,16.0334,16.0178,16.0256,25000.0
2013-09-24 14:50:00,20.53,20.53,20.52,20.53,23400.0,16.0256,16.0256,16.0178,16.0256,23400.0
2013-09-24 14:55:00,20.53,20.54,20.53,20.53,24200.0,16.0256,16.0334,16.0256,16.0256,24200.0
2013-09-24 15:00:00,20.53,20.53,20.5,20.5,37600.0,16.0256,16.0256,16.0022,16.0022,37600.0
2013-09-24 15:05:00,20.5,20.51,20.5,20.51,19800.0,16.0022,16.01,16.0022,16.01,19800.0
2013-09-24 15:10:00,20.5,20.51,20.49,20.5,44800.0,16.0022,16.01,15.9944,16.0022,44800.0
2013-09-24 15:15:00,20.5,20.5,20.49,20.49,42800.0,16.0022,16.0022,15.9944,15.9944,42800.0
2013-09-24 15:20:00,20.49,20.5,20.49,20.5,24200.0,15.9944,16.0022,15.9944,16.0022,24200.0
2013-09-24 15:25:00,20.5,20.5,20.48,20.49,38600.0,16.0022,16.0022,15.9866,15.9944,38600.0
2013-09-24 15:30:00,20.48,20.49,20.48,20.48,11000.0,15.9866,15.9944,15.9866,15.9866,11000.0
2013-09-24 15:35:00,20.48,20.49,20.48,20.49,38800.0,15.9866,15.9944,15.9866,15.9944,38800.0
2013-09-24 15:40:00,20.49,20.5,20.48,20.5,60200.0,15.9944,16.0022,15.9866,16.0022,60200.0
2013-09-24 15:45:00,20.5,20.5,20.47,20.47,56800.0,16.0022,16.0022,15.9788,15.9788,56800.0
2013-09-24 15:50:00,20.47,20.47,20.46,20.47,61200.0,15.9788,15.9788,15.971,15.9788,61200.0
2013-09-24 15:55:00,20.47,20.48,20.46,20.48,78400.0,15.9788,15.9866,15.971,15.9866,78400.0
2013-09-25 09:30:00,20.48,20.5,20.31,20.31,83600.0,15.9866,16.0022,15.8539,15.8539,83600.0
2013-09-25 09:35:00,20.31,20.38,20.28,20.29,49000.0,15.8539,15.9085,15.8305,15.8383,49000.0
2013-09-25 09:40:00,20.29,20.31,20.27,20.29,56800.0,15.8383,15.8539,15.8227,15.8383,56800.0
2013-09-25 09:45:00,20.29,20.3,20.25,20.25,74600.0,15.8383,15.8461,15.8071,15.8071,74600.0
2013-09-25 09:50:00,20.25,20.28,20.24,20.27,224800.0,15.8071,15.8305,15.7993,15.8227,224800.0
2013-09-25 09:55:00,20.28,20.29,20.24,20.25,92600.0,15.8305,15.8383,15.7993,15.8071,92600.0
2013-09-25 10:00:00,20.25,20.28,20.2,20.24,60400.0,15.8071,15.8305,15.768,15.7993,60400.0
2013-09-25 10:05:00,20.23,20.25,20.2,20.21,53600.0,15.7914,15.8071,15.768,15.7758,53600.0
2013-09-25 10:10:00,20.22,20.22,20.18,20.2,48200.0,15.7836,15.7836,15.7524,15.768,48200.0
2013-09-25 10:15:00,20.2,20.2,20.16,20.17,33200.0,15.768,15.768,15.7368,15.7446,33200.0
2013-09-25 10:20:00,20.17,20.21,20.15,20.21,28200.0,15.7446,15.7758,15.729,15.7758,28200.0
2013-09-25 10:25:00,20.21,20.25,20.21,20.25,58400.0,15.7758,15.8071,15.7758,15.8071,58400.0
2013-09-25 10:30:00,20.25,20.29,20.24,20.29,35000.0,15.8071,15.8383,15.7993,15.8383,35000.0
2013-09-25 10:35:00,20.29,20.32,20.28,20.32,34000.0,15.8383,15.8617,15.8305,15.8617,34000.0
2013-09-25 10:40:00,20.32,20.33,20.3,20.3,23600.0,15.8617,15.8695,15.8461,15.8461,23600.0
2013-09-25 10:45:00,20.3,20.31,20.28,20.29,40000.0,15.8461,15.8539,15.8305,15.8383,40000.0
2013-09-25 10:50:00,20.29,20.3,20.29,20.29,15800.0,15.8383,15.8461,15.8383,15.8383,15800.0
2013-09-25 10:55:00,20.29,20.31,20.28,20.28,30200.0,15.8383,15.8539,15.8305,15.8305,30200.0
2013-09-25 11:00:00,20.27,20.28,20.22,20.22,49400.0,15.8227,15.8305,15.7836,15.7836,49400.0
2013-09-25 11:05:00,20.22,20.23,20.21,20.23,27400.0,15.7836,15.7914,15.7758,15.7914,27400.0
2013-09-25 11:10:00,20.24,20.25,20.23,20.25,17000.0,15.7993,15.8071,15.7914,15.8071,17000.0
2013-09-25 11:15:00,20.26,20.3,20.26,20.3,21800.0,15.8149,15.8461,15.8149,15.8461,21800.0
2013-09-25 11:20:00,20.3,20.31,20.29,20.29,12000.0,15.8461,15.8539,15.8383,15.8383,12000.0
2013-09-25 11:25:00,20.29,20.3,20.28,20.29,28000.0,15.8383,15.8461,15.8305,15.8383,28000.0
2013-09-25 11:30:00,20.3,20.3,20.27,20.27,32800.0,15.8461,15.8461,15.8227,15.8227,32800.0
2013-09-25 11:35:00,20.27,20.29,20.27,20.28,23000.0,15.8227,15.8383,15.8227,15.8305,23000.0
2013-09-25 11:40:00,20.28,20.28,20.25,20.28,31600.0,15.8305,15.8305,15.8071,15.8305,31600.0
2013-09-25 11:45:00,20.28,20.29,20.27,20.27,11800.0,15.8305,15.8383,15.8227,15.8227,11800.0
2013-09-25 11:50:00,20.28,20.29,20.27,20.29,19800.0,15.8305,15.8383,15.8227,15.8383,19800.0
2013-09-25 11:55:00,20.3,20.3,20.29,20.29,9800.0,15.8461,15.8461,15.8383,15.8383,9800.0
2013-09-25 12:00:00,20.29,20.29,20.25,20.25,52600.0,15.8383,15.8383,15.8071,15.8071,52600.0
2013-09-25 12:05:00,20.25,20.25,20.24,20.24,26200.0,15.8071,15.8071,15.7993,15.7993,26200.0
2013-09-25 12:10:00,20.24,20.25,20.24,20.25,27400.0,15.7993,15.8071,15.7993,15.8071,27400.0
2013-09-25 12:15:00,20.24,20.28,20.24,20.28,34600.0,15.7993,15.8305,15.7993,15.8305,34600.0
2013-09-25 12:20:00,20.28,20.28,20.22,20.22,35000.0,15.8305,15.8305,15.7836,15.7836,35000.0
2013-09-25 12:25:00,20.21,20.22,20.19,20.22,25800.0,15.7758,15.7836,15.7602,15.7836,25800.0
2013-09-25 12:30:00,20.22,20.23,20.22,20.23,7200.0,15.7836,15.7914,15.7836,15.7914,7200.0
2013-09-25 12:35:00,20.22,20.23,20.22,20.22,12600.0,15.7836,15.7914,15.7836,15.7836,12600.0
2013-09-25 12:40:00,20.22,20.23,20.2,20.21,26800.0,15.7836,15.7914,15.768,15.7758,26800.0
2013-09-25 12:45:00,20.22,20.23,20.22,20.23,8800.0,15.7836,15.7914,15.7836,15.7914,8800.0
2013-09-25 12:50:00,20.23,20.23,20.2,20.2,12200.0,15.7914,15.7914,15.768,15.768,12200.0
2013-09-25 12:55:00,20.2,20.22,20.2,20.21,16600.0,15.768,15.7836,15.768,15.7758,16600.0
2013-09-25 13:00:00,20.22,20.24,20.22,20.22,14600.0,15.7836,15.7993,15.7836,15.7836,14600.0
2013-09-25 13:05:00,20.23,20.24,20.22,20.24,15400.0,15.7914,15.7993,15.7836,15.7993,15400.0
2013-09-25 13:10:00,20.24,20.25,20.24,20.24,8600.0,15.7993,15.8071,15.7993,15.7993,8600.0
2013-09-25 13:15:00,20.24,20.24,20.23,20.23,17000.0,15.7993,15.7993,15.7914,15.7914,17000.0
2013-09-25 13:20:00,20.23,20.24,20.23,20.23,18400.0,15.7914,15.7993,15.7914,15.7914,18400.0
2013-09-25 13:25:00,20.23,20.24,20.21,20.21,24800.0,15.7914,15.7993,15.7758,15.7758,24800.0
2013-09-25 13:30:00,20.21,20.21,20.15,20.16,50200.0,15.7758,15.7758,15.729,15.7368,50200.0
2013-09-25 13:35:00,20.17,20.17,20.15,20.16,19600.0,15.7446,15.7446,15.729,15.7368,19600.0
2013-09-25 13:40:00,20.15,20.16,20.14,20.14,15600.0,15.729,15.7368,15.7212,15.7212,15600.0
2013-09-25 13:45:00,20.15,20.17,20.15,20.16,13200.0,15.729,15.7446,15.729,15.7368,13200.0
2013-09-25 13:50:00,20.17,20.17,20.13,20.14,68200.0,15.7446,15.7446,15.7134,15.7212,68200.0
2013-09-25 13:55:00,20.14,20.2,20.14,20.19,34800.0,15.7212,15.768,15.7212,15.7602,34800.0
2013-09-25 14:00:00,20.18,20.21,20.18,20.21,15200.0,15.7524,15.7758,15.7524,15.7758,15200.0
2013-09-25 14:05:00,20.21,20.21,20.19,20.19,20600.0,15.7758,15.7758,15.7602,15.7602,20600.0
2013-09-25 14:10:00,20.19,20.21,20.18,20.21,20200.0,15.7602,15.7758,15.7524,15.7758,20200.0
2013-09-25 14:15:00,20.21,20.23,20.2,20.2,27200.0,15.7758,15.7914,15.768,15.768,27200.0
2013-09-25 14:20:00,20.21,20.23,20.21,20.21,22000.0,15.7758,15.7914,15.7758,15.7758,22000.0
2013-09-25 14:25:00,20.21,20.23,20.2,20.22,23200.0,15.7758,15.7914,15.768,15.7836,23200.0
2013-09-25 14:30:00,20.21,20.22,20.2,20.21,39200.0,15.7758,15.7836,15.768,15.7758,39200.0
2013-09-25 14:35:00,20.21,20.23,20.21,20.22,16400.0,15.7758,15.7914,15.7758,15.7836,16400.0
2013-09-25 14:40:00,20.23,20.24,20.22,20.23,20800.0,15.7914,15.7993,15.7836,15.7914,20800.0
2013-09-25 14:45:00,20.23,20.24,20.23,20.23,12000.0,15.7914,15.7993,15.7914,15.7914,12000.0
2013-09-25 14:50:00,20.24,20.24,20.21,20.22,20400.0,15.7993,15.7993,15.7758,15.7836,20400.0
2013-09-25 14:55:00,20.22,20.23,20.2,20.2,37400.0,15.7836,15.7914,15.768,15.768,37400.0
2013-09-25 15:00:00,20.21,20.22,20.21,20.21,29400.0,15.7758,15.7836,15.7758,15.7758,29400.0
2013-09-25 15:05:00,20.21,20.22,20.21,20.22,26800.0,15.7758,15.7836,15.7758,15.7836,26800.0
2013-09-25 15:10:00,20.23,20.24,20.21,20.21,39600.0,15.7914,15.7993,15.7758,15.7758,39600.0
2013-09-25 15:15:00,20.22,20.22,20.21,20.21,12800.0,15.7836,15.7836,15.7758,15.7758,12800.0
2013-09-25 15:20:00,20.21,20.21,20.18,20.19,49000.0,15.7758,15.7758,15.7524,15.7602,49000.0
2013-09-25 15:25:00,20.19,20.19,20.17,20.18,38200.0,15.7602,15.7602,15.7446,15.7524,38200.0
2013-09-25 15:30:00,20.18,20.22,20.18,20.22,27400.0,15.7524,15.7836,15.7524,15.7836,27400.0
2013-09-25 15:35:00,20.22,20.23,20.21,20.22,32000.0,15.7836,15.7914,15.7758,15.7836,32000.0
2013-09-25 15:40:00,20.21,20.22,20.2,20.21,31000.0,15.7758,15.7836,15.768,15.7758,31000.0
2013-09-25 15:45:00,20.21,20.21,20.19,20.21,47600.0,15.7758,15.7758,15.7602,15.7758,47600.0
2013-09-25 15:50:00,20.21,20.21,20.18,20.2,63000.0,15.7758,15.7758,15.7524,15.768,63000.0
2013-09-25 15:55:00,20.2,20.2,20.18,20.18,116800.0,15.768,15.768,15.7524,15.7524,116800.0
2013-09-26 09:30:00,20.36,20.36,20.17,20.29,81400.0,15.8929,15.8929,15.7446,15.8383,81400.0
2013-09-26 09:35:00,20.29,20.32,20.25,20.29,13400.0,15.8383,15.8617,15.8071,15.8383,13400.0
2013-09-26 09:40:00,20.29,20.29,20.23,20.26,20000.0,15.8383,15.8383,15.7914,15.8149,20000.0
2013-09-26 09:45:00,20.26,20.33,20.25,20.33,23800.0,15.8149,15.8695,15.8071,15.8695,23800.0
2013-09-26 09:50:00,20.34,20.35,20.32,20.32,22400.0,15.8773,15.8851,15.8617,15.8617,22400.0
2013-09-26 09:55:00,20.31,20.35,20.31,20.35,16800.0,15.8539,15.8851,15.8539,15.8851,16800.0
2013-09-26 10:00:00,20.36,20.37,20.33,20.36,23000.0,15.8929,15.9007,15.8695,15.8929,23000.0
2013-09-26 10:05:00,20.37,20.41,20.37,20.41,16600.0,15.9007,15.932,15.9007,15.932,16600.0
2013-09-26 10:10:00,20.42,20.42,20.38,20.38,37800.0,15.9398,15.9398,15.9085,15.9085,37800.0
2013-09-26 10:15:00,20.38,20.41,20.38,20.39,41400.0,15.9085,15.932,15.9085,15.9163,41400.0
2013-09-26 10:20:00,20.4,20.4,20.38,20.4,15600.0,15.9241,15.9241,15.9085,15.9241,15600.0
2013-09-26 10:25:00,20.39,20.41,20.39,20.41,35000.0,15.9163,15.932,15.9163,15.932,35000.0
2013-09-26 10:30:00,20.41,20.41,20.4,20.41,39000.0,15.932,15.932,15.9241,15.932,39000.0
2013-09-26 10:35:00,20.41,20.41,20.4,20.41,28200.0,15.932,15.932,15.9241,15.932,28200.0
2013-09-26 10:40:00,20.41,20.41,20.4,20.41,33800.0,15.932,15.932,15.9241,15.932,33800.0
2013-09-26 10:45:00,20.4,20.41,20.4,20.41,132600.0,15.9241,15.932,15.9241,15.932,132600.0
2013-09-26 10:50:00,20.4,20.41,20.34,20.34,69800.0,15.9241,15.932,15.8773,15.8773,69800.0
2013-09-26 10:55:00,20.34,20.34,20.31,20.31,27000.0,15.8773,15.8773,15.8539,15.8539,27000.0
2013-09-26 11:00:00,20.31,20.31,20.25,20.25,27800.0,15.8539,15.8539,15.8071,15.8071,27800.0
2013-09-26 11:05:00,20.25,20.27,20.24,20.25,14800.0,15.8071,15.8227,15.7993,15.8071,14800.0
2013-09-26 11:10:00,20.25,20.25,20.23,20.25,20400.0,15.8071,15.8071,15.7914,15.8071,20400.0
2013-09-26 11:15:00,20.25,20.25,20.22,20.23,19400.0,15.8071,15.8071,15.7836,15.7914,19400.0
2013-09-26 11:20:00,20.23,20.24,20.21,20.24,12400.0,15.7914,15.7993,15.7758,15.7993,12400.0
2013-09-26 11:25:00,20.24,20.26,20.24,20.26,18400.0,15.7993,15.8149,15.7993,15.8149,18400.0
2013-09-26 11:30:00,20.27,20.28,20.24,20.25,15200.0,15.8227,15.8305,15.7993,15.8071,15200.0
2013-09-26 11:35:00,20.25,20.25,20.24,20.25,10000.0,15.8071,15.8071,15.7993,15.8071,10000.0
2013-09-26 11:40:00,20.25,20.28,20.25,20.28,12800.0,15.8071,15.8305,15.8071,15.8305,12800.0
2013-09-26 11:45:00,20.28,20.29,20.27,20.28,8400.0,15.8305,15.8383,15.8227,15.8305,8400.0
2013-09-26 11:50:00,20.27,20.27,20.25,20.27,6600.0,15.8227,15.8227,15.8071,15.8227,6600.0
2013-09-26 11:55:00,20.27,20.28,20.26,20.26,8000.0,15.8227,15.8305,15.8149,15.8149,8000.0
2013-09-26 12:00:00,20.27,20.29,20.26,20.27,6200.0,15.8227,15.8383,15.8149,15.8227,6200.0
2013-09-26 12:05:00,20.27,20.27,20.25,20.27,9600.0,15.8227,15.8227,15.8071,15.8227,9600.0
2013-09-26 12:10:00,20.26,20.28,20.26,20.28,7200.0,15.8149,15.8305,15.8149,15.8305,7200.0
2013-09-26 12:15:00,20.28,20.28,20.27,20.27,11600.0,15.8305,15.8305,15.8227,15.8227,11600.0
2013-09-26 12:20:00,20.27,20.27,20.25,20.27,2800.0,15.8227,15.8227,15.8071,15.8227,2800.0
2013-09-26 12:25:00,20.27,20.3,20.26,20.3,13000.0,15.8227,15.8461,15.8149,15.8461,13000.0
2013-09-26 12:30:00,20.3,20.31,20.29,20.31,9000.0,15.8461,15.8539,15.8383,15.8539,9000.0
2013-09-26 12:35:00,20.31,20.32,20.3,20.32,6400.0,15.8539,15.8617,15.8461,15.8617,6400.0
2013-09-26 12:40:00,20.31,20.31,20.3,20.31,10400.0,15.8539,15.8539,15.8461,15.8539,10400.0
2013-09-26 12:45:00,20.31,20.31,20.31,20.31,5800.0,15.8539,15.8539,15.8539,15.8539,5800.0
2013-09-26 12:50:00,20.31,20.31,20.28,20.3,42600.0,15.8539,15.8539,15.8305,15.8461,42600.0
2013-09-26 12:55:00,20.29,20.31,20.29,20.31,6000.0,15.8383,15.8539,15.8383,15.8539,6000.0
2013-09-26 13:00:00,20.31,20.32,20.31,20.32,5200.0,15.8539,15.8617,15.8539,15.8617,5200.0
2013-09-26 13:05:00,20.32,20.34,20.32,20.32,3400.0,15.8617,15.8773,15.8617,15.8617,3400.0
2013-09-26 13:10:00,20.33,20.33,20.33,20.33,6400.0,15.8695,15.8695,15.8695,15.8695,6400.0
2013-09-26 13:15:00,20.32,20.33,20.32,20.32,13000.0,15.8617,15.8695,15.8617,15.8617,13000.0
2013-09-26 13:20:00,20.31,20.32,20.3,20.31,12600.0,15.8539,15.8617,15.8461,15.8539,12600.0
2013-09-26 13:25:00,20.31,20.32,20.31,20.31,4600.0,15.8539,15.8617,15.8539,15.8539,4600.0
2013-09-26 13:30:00,20.31,20.32,20.3,20.3,9600.0,15.8539,15.8617,15.8461,15.8461,9600.0
2013-09-26 13:35:00,20.3,20.31,20.3,20.3,11800.0,15.8461,15.8539,15.8461,15.8461,11800.0
2013-09-26 13:40:00,20.3,20.3,20.29,20.3,13800.0,15.8461,15.8461,15.8383,15.8461,13800.0
2013-09-26 13:45:00,20.3,20.32,20.29,20.32,13800.0,15.8461,15.8617,15.8383,15.8617,13800.0
2013-09-26 13:50:00,20.3,20.31,20.3,20.31,19400.0,15.8461,15.8539,15.8461,15.8539,19400.0
2013-09-26 13:55:00,20.31,20.33,20.3,20.32,13000.0,15.8539,15.8695,15.8461,15.8617,13000.0
2013-09-26 14:00:00,20.31,20.31,20.28,20.29,38000.0,15.8539,15.8539,15.8305,15.8383,38000.0
2013-09-26 14:05:00,20.28,20.29,20.27,20.28,11400.0,15.8305,15.8383,15.8227,15.8305,11400.0
2013-09-26 14:10:00,20.28,20.3,20.27,20.29,7600.0,15.8305,15.8461,15.8227,15.8383,7600.0
2013-09-26 14:15:00,20.29,20.29,20.28,20.29,4800.0,15.8383,15.8383,15.8305,15.8383,4800.0
2013-09-26 14:20:00,20.28,20.28,20.25,20.27,15800.0,15.8305,15.8305,15.8071,15.8227,15800.0
2013-09-26 14:25:00,20.25,20.28,20.25,20.28,8200.0,15.8071,15.8305,15.8071,15.8305,8200.0
2013-09-26 14:30:00,20.28,20.28,20.26,20.28,9800.0,15.8305,15.8305,15.8149,15.8305,9800.0
2013-09-26 14:35:00,20.28,20.28,20.25,20.27,14600.0,15.8305,15.8305,15.8071,15.8227,14600.0
2013-09-26 14:40:00,20.27,20.27,20.24,20.27,19400.0,15.8227,15.8227,15.7993,15.8227,19400.0
2013-09-26 14:45:00,20.26,20.27,20.25,20.25,11800.0,15.8149,15.8227,15.8071,15.8071,11800.0
2013-09-26 14:50:00,20.25,20.28,20.25,20.28,15400.0,15.8071,15.8305,15.8071,15.8305,15400.0
2013-09-26 14:55:00,20.28,20.28,20.27,20.27,17400.0,15.8305,15.8305,15.8227,15.8227,17400.0
2013-09-26 15:00:00,20.27,20.28,20.25,20.25,19600.0,15.8227,15.8305,15.8071,15.8071,19600.0
2013-09-26 15:05:00,20.25,20.28,20.25,20.27,28800.0,15.8071,15.8305,15.8071,15.8227,28800.0
2013-09-26 15:10:00,20.27,20.27,20.22,20.23,14800.0,15.8227,15.8227,15.7836,15.7914,14800.0
2013-09-26 15:15:00,20.23,20.25,20.23,20.24,14400.0,15.7914,15.8071,15.7914,15.7993,14400.0
2013-09-26 15:20:00,20.24,20.27,20.24,20.27,12000.0,15.7993,15.8227,15.7993,15.8227,12000.0
2013-09-26 15:25:00,20.26,20.28,20.26,20.26,11600.0,15.8149,15.8305,15.8149,15.8149,11600.0
2013-09-26 15:30:00,20.26,20.29,20.25,20.29,18600.0,15.8149,15.8383,15.8071,15.8383,18600.0
2013-09-26 15:35:00,20.28,20.3,20.27,20.29,21000.0,15.8305,15.8461,15.8227,15.8383,21000.0
2013-09-26 15:40:00,20.29,20.3,20.29,20.29,15600.0,15.8383,15.8461,15.8383,15.8383,15600.0
2013-09-26 15:45:00,20.29,20.31,20.28,20.31,62800.0,15.8383,15.8539,15.8305,15.8539,62800.0
2013-09-26 15:50:00,20.31,20.31,20.27,20.27,71800.0,15.8539,15.8539,15.8227,15.8227,71800.0
2013-09-26 15:55:00,20.28,20.31,20.28,20.3,123800.0,15.8305,15.8539,15.8305,15.8461,123800.0
2013-09-27 09:30:00,20.18,20.18,20.11,20.11,67800.0,15.7524,15.7524,15.6978,15.6978,67800.0
2013-09-27 09:35:00,20.1,20.16,20.1,20.16,30400.0,15.69,15.7368,15.69,15.7368,30400.0
2013-09-27 09:40:00,20.15,20.16,20.15,20.16,22600.0,15.729,15.7368,15.729,15.7368,22600.0
2013-09-27 09:45:00,20.17,20.18,20.15,20.17,36800.0,15.7446,15.7524,15.729,15.7446,36800.0
2013-09-27 09:50:00,20.18,20.18,20.15,20.17,20600.0,15.7524,15.7524,15.729,15.7446,20600.0
2013-09-27 09:55:00,20.17,20.18,20.13,20.15,55600.0,15.7446,15.7524,15.7134,15.729,55600.0
2013-09-27 10:00:00,20.15,20.17,20.13,20.14,54000.0,15.729,15.7446,15.7134,15.7212,54000.0
2013-09-27 10:05:00,20.15,20.17,20.13,20.14,25400.0,15.729,15.7446,15.7134,15.7212,25400.0
2013-09-27 10:10:00,20.14,20.18,20.13,20.17,25000.0,15.7212,15.7524,15.7134,15.7446,25000.0
2013-09-27 10:15:00,20.17,20.2,20.16,20.16,22400.0,15.7446,15.768,15.7368,15.7368,22400.0
2013-09-27 10:20:00,20.16,20.18,20.15,20.18,24400.0,15.7368,15.7524,15.729,15.7524,24400.0
2013-09-27 10:25:00,20.18,20.18,20.15,20.18,66000.0,15.7524,15.7524,15.729,15.7524,66000.0
2013-09-27 10:30:00,20.18,20.22,20.18,20.21,30200.0,15.7524,15.7836,15.7524,15.7758,30200.0
2013-09-27 10:35:00,20.21,20.23,20.2,20.2,19200.0,15.7758,15.7914,15.768,15.768,19200.0
2013-09-27 10:40:00,20.2,20.2,20.19,20.2,22600.0,15.768,15.768,15.7602,15.768,22600.0
2013-09-27 10:45:00,20.2,20.21,20.19,20.21,23600.0,15.768,15.7758,15.7602,15.7758,23600.0
2013-09-27 10:50:00,20.2,20.21,20.18,20.2,17800.0,15.768,15.7758,15.7524,15.768,17800.0
2013-09-27 10:55:00,20.19,20.22,20.19,20.22,18600.0,15.7602,15.7836,15.7602,15.7836,18600.0
2013-09-27 11:00:00,20.22,20.23,20.21,20.21,11400.0,15.7836,15.7914,15.7758,15.7758,11400.0
2013-09-27 11:05:00,20.21,20.21,20.18,20.19,8200.0,15.7758,15.7758,15.7524,15.7602,8200.0
2013-09-27 11:10:00,20.19,20.23,20.19,20.22,16600.0,15.7602,15.7914,15.7602,15.7836,16600.0
2013-09-27 11:15:00,20.21,20.21,20.2,20.21,8600.0,15.7758,15.7758,15.768,15.7758,8600.0
2013-09-27 11:20:00,20.21,20.23,20.2,20.23,27400.0,15.7758,15.7914,15.768,15.7914,27400.0
2013-09-27 11:25:00,20.23,20.24,20.23,20.23,16000.0,15.7914,15.7993,15.7914,15.7914,16000.0
2013-09-27 11:30:00,20.23,20.23,20.18,20.19,22000.0,15.7914,15.7914,15.7524,15.7602,22000.0
2013-09-27 11:35:00,20.19,20.23,20.18,20.22,40000.0,15.7602,15.7914,15.7524,15.7836,40000.0
2013-09-27 11:40:00,20.22,20.24,20.21,20.22,13600.0,15.7836,15.7993,15.7758,15.7836,13600.0
2013-09-27 11:45:00,20.21,20.22,20.21,20.21,16400.0,15.7758,15.7836,15.7758,15.7758,16400.0
2013-09-27 11:50:00,20.21,20.21,20.18,20.18,7200.0,15.7758,15.7758,15.7524,15.7524,7200.0
2013-09-27 11:55:00,20.18,20.21,20.18,20.18,7600.0,15.7524,15.7758,15.7524,15.7524,7600.0
2013-09-27 12:00:00,20.18,20.23,20.18,20.23,12400.0,15.7524,15.7914,15.7524,15.7914,12400.0
2013-09-27 12:05:00,20.22,20.22,20.19,20.2,10200.0,15.7836,15.7836,15.7602,15.768,10200.0
2013-09-27 12:10:00,20.2,20.2,20.18,20.2,14000.0,15.768,15.768,15.7524,15.768,14000.0
2013-09-27 12:15:00,20.21,20.21,20.2,20.21,3400.0,15.7758,15.7758,15.768,15.7758,3400.0
2013-09-27 12:20:00,20.21,20.22,20.21,20.22,7800.0,15.7758,15.7836,15.7758,15.7836,7800.0
2013-09-27 12:25:00,20.21,20.22,20.2,20.2,2800.0,15.7758,15.7836,15.768,15.768,2800.0
2013-09-27 12:30:00,20.19,20.22,20.19,20.22,9200.0,15.7602,15.7836,15.7602,15.7836,9200.0
2013-09-27 12:35:00,20.23,20.23,20.19,20.2,13200.0,15.7914,15.7914,15.7602,15.768,13200.0
2013-09-27 12:40:00,20.19,20.2,20.18,20.2,5000.0,15.7602,15.768,15.7524,15.768,5000.0
2013-09-27 12:45:00,20.19,20.2,20.18,20.18,15000.0,15.7602,15.768,15.7524,15.7524,15000.0
2013-09-27 12:50:00,20.18,20.19,20.18,20.19,6600.0,15.7524,15.7602,15.7524,15.7602,6600.0
2013-09-27 12:55:00,20.18,20.19,20.18,20.18,12800.0,15.7524,15.7602,15.7524,15.7524,12800.0
2013-09-27 13:00:00,20.18,20.19,20.18,20.18,9800.0,15.7524,15.7602,15.7524,15.7524,9800.0
2013-09-27 13:05:00,20.18,20.18,20.17,20.18,19000.0,15.7524,15.7524,15.7446,15.7524,19000.0
2013-09-27 13:10:00,20.18,20.18,20.18,20.18,11200.0,15.7524,15.7524,15.7524,15.7524,11200.0
2013-09-27 13:15:00,20.18,20.19,20.18,20.18,15200.0,15.7524,15.7602,15.7524,15.7524,15200.0
2013-09-27 13:20:00,20.18,20.18,20.17,20.18,20400.0,15.7524,15.7524,15.7446,15.7524,20400.0
2013-09-27 13:25:00,20.18,20.18,20.17,20.18,27400.0,15.7524,15.7524,15.7446,15.7524,27400.0
2013-09-27 13:30:00,20.18,20.18,20.17,20.18,14800.0,15.7524,15.7524,15.7446,15.7524,14800.0
2013-09-27 13:35:00,20.17,20.18,20.17,20.18,14200.0,15.7446,15.7524,15.7446,15.7524,14200.0
2013-09-27 13:40:00,20.18,20.18,20.18,20.18,4000.0,15.7524,15.7524,15.7524,15.7524,4000.0
2013-09-27 13:45:00,20.18,20.18,20.18,20.18,6800.0,15.7524,15.7524,15.7524,15.7524,6800.0
2013-09-27 13:50:00,20.18,20.18,20.17,20.18,9800.0,15.7524,15.7524,15.7446,15.7524,9800.0
2013-09-27 13:55:00,20.18,20.18,20.17,20.18,21000.0,15.7524,15.7524,15.7446,15.7524,21000.0
2013-09-27 14:00:00,20.18,20.18,20.18,20.18,10400.0,15.7524,15.7524,15.7524,15.7524,10400.0
2013-09-27 14:05:00,20.18,20.18,20.17,20.17,47800.0,15.7524,15.7524,15.7446,15.7446,47800.0
2013-09-27 14:10:00,20.17,20.17,20.16,20.16,1800.0,15.7446,15.7446,15.7368,15.7368,1800.0
2013-09-27 14:15:00,20.16,20.16,20.13,20.13,16600.0,15.7368,15.7368,15.7134,15.7134,16600.0
2013-09-27 14:20:00,20.13,20.14,20.13,20.14,10600.0,15.7134,15.7212,15.7134,15.7212,10600.0
2013-09-27 14:25:00,20.14,20.15,20.14,20.15,9400.0,15.7212,15.729,15.7212,15.729,9400.0
2013-09-27 14:30:00,20.14,20.14,20.11,20.11,19400.0,15.7212,15.7212,15.6978,15.6978,19400.0
2013-09-27 14:35:00,20.11,20.13,20.11,20.13,17000.0,15.6978,15.7134,15.6978,15.7134,17000.0
2013-09-27 14:40:00,20.13,20.13,20.13,20.13,8600.0,15.7134,15.7134,15.7134,15.7134,8600.0
2013-09-27 14:45:00,20.12,20.14,20.12,20.14,11600.0,15.7056,15.7212,15.7056,15.7212,11600.0
2013-09-27 14:50:00,20.13,20.15,20.13,20.14,5000.0,15.7134,15.729,15.7134,15.7212,5000.0
2013-09-27 14:55:00,20.14,20.15,20.13,20.13,14200.0,15.7212,15.729,15.7134,15.7134,14200.0
2013-09-27 15:00:00,20.13,20.13,20.11,20.11,25400.0,15.7134,15.7134,15.6978,15.6978,25400.0
2013-09-27 15:05:00,20.11,20.13,20.11,20.13,17000.0,15.6978,15.7134,15.6978,15.7134,17000.0
2013-09-27 15:10:00,20.13,20.16,20.13,20.16,20800.0,15.7134,15.7368,15.7134,15.7368,20800.0
2013-09-27 15:15:00,20.15,20.15,20.13,20.14,12000.0,15.729,15.729,15.7134,15.7212,12000.0
2013-09-27 15:20:00,20.14,20.14,20.14,20.14,8600.0,15.7212,15.7212,15.7212,15.7212,8600.0
2013-09-27 15:25:00,20.14,20.16,20.14,20.15,17400.0,15.7212,15.7368,15.7212,15.729,17400.0
2013-09-27 15:30:00,20.15,20.16,20.15,20.16,3200.0,15.729,15.7368,15.729,15.7368,3200.0
2013-09-27 15:35:00,20.16,20.18,20.16,20.18,24800.0,15.7368,15.7524,15.7368,15.7524,24800.0
2013-09-27 15:40:00,20.18,20.18,20.17,20.17,19000.0,15.7524,15.7524,15.7446,15.7446,19000.0
2013-09-27 15:45:00,20.17,20.18,20.15,20.15,35800.0,15.7446,15.7524,15.729,15.729,35800.0
2013-09-27 15:50:00,20.15,20.18,20.14,20.18,92600.0,15.729,15.7524,15.7212,15.7524,92600.0
2013-09-27 15:55:00,20.18,20.18,20.15,20.15,80000.0,15.7524,15.7524,15.729,15.729,80000.0
2013-09-30 09:30:00,20.0,20.05,19.89,19.92,48400.0,15.6119,15.6509,15.526,15.5495,48400.0
2013-09-30 09:35:00,19.93,19.97,19.92,19.95,24200.0,15.5573,15.5885,15.5495,15.5729,24200.0
2013-09-30 09:40:00,19.96,19.99,19.93,19.93,17200.0,15.5807,15.6041,15.5573,15.5573,17200.0
2013-09-30 09:45:00,19.95,19.96,19.91,19.93,31000.0,15.5729,15.5807,15.5417,15.5573,31000.0
2013-09-30 09:50:00,19.92,19.93,19.89,19.9,50000.0,15.5495,15.5573,15.526,15.5339,50000.0
2013-09-30 09:55:00,19.9,19.92,19.86,19.9,60200.0,15.5339,15.5495,15.5026,15.5339,60200.0
2013-09-30 10:00:00,19.89,19.91,19.87,19.88,35600.0,15.526,15.5417,15.5104,15.5182,35600.0
2013-09-30 10:05:00,19.89,19.92,19.89,19.9,38200.0,15.526,15.5495,15.526,15.5339,38200.0
2013-09-30 10:10:00,19.91,19.93,19.9,19.92,17400.0,15.5417,15.5573,15.5339,15.5495,17400.0
2013-09-30 10:15:00,19.91,19.98,19.91,19.96,23400.0,15.5417,15.5963,15.5417,15.5807,23400.0
2013-09-30 10:20:00,19.96,19.99,19.96,19.98,7600.0,15.5807,15.6041,15.5807,15.5963,7600.0
2013-09-30 10:25:00,19.97,19.99,19.96,19.97,13400.0,15.5885,15.6041,15.5807,15.5885,13400.0
2013-09-30 10:30:00,19.98,20.0,19.96,19.98,35000.0,15.5963,15.6119,15.5807,15.5963,35000.0
2013-09-30 10:35:00,19.99,20.01,19.99,20.0,7800.0,15.6041,15.6197,15.6041,15.6119,7800.0
2013-09-30 10:40:00,20.0,20.03,20.0,20.03,10400.0,15.6119,15.6353,15.6119,15.6353,10400.0
2013-09-30 10:45:00,20.03,20.04,20.0,20.02,12800.0,15.6353,15.6431,15.6119,15.6275,12800.0
2013-09-30 10:50:00,20.02,20.04,20.02,20.03,16200.0,15.6275,15.6431,15.6275,15.6353,16200.0
2013-09-30 10:55:00,20.03,20.06,20.03,20.03,21200.0,15.6353,15.6587,15.6353,15.6353,21200.0
2013-09-30 11:00:00,20.03,20.05,20.02,20.04,13800.0,15.6353,15.6509,15.6275,15.6431,13800.0
2013-09-30 11:05:00,20.03,20.07,20.03,20.06,15400.0,15.6353,15.6666,15.6353,15.6587,15400.0
2013-09-30 11:10:00,20.06,20.08,20.06,20.06,19000.0,15.6587,15.6744,15.6587,15.6587,19000.0
2013-09-30 11:15:00,20.05,20.06,20.05,20.06,17000.0,15.6509,15.6587,15.6509,15.6587,17000.0
2013-09-30 11:20:00,20.06,20.08,20.05,20.07,26800.0,15.6587,15.6744,15.6509,15.6666,26800.0
2013-09-30 11:25:00,20.08,20.1,20.08,20.09,18000.0,15.6744,15.69,15.6744,15.6822,18000.0
2013-09-30 11:30:00,20.08,20.11,20.08,20.1,14800.0,15.6744,15.6978,15.6744,15.69,14800.0
2013-09-30 11:35:00,20.1,20.11,20.09,20.1,6800.0,15.69,15.6978,15.6822,15.69,6800.0
2013-09-30 11:40:00,20.11,20.12,20.1,20.12,6800.0,15.6978,15.7056,15.69,15.7056,6800.0
2013-09-30 11:45:00,20.13,20.16,20.13,20.14,27400.0,15.7134,15.7368,15.7134,15.7212,27400.0
2013-09-30 11:50:00,20.14,20.14,20.13,20.14,9600.0,15.7212,15.7212,15.7134,15.7212,9600.0
2013-09-30 11:55:00,20.14,20.14,20.13,20.13,38400.0,15.7212,15.7212,15.7134,15.7134,38400.0
2013-09-30 12:00:00,20.13,20.14,20.12,20.13,23000.0,15.7134,15.7212,15.7056,15.7134,23000.0
2013-09-30 12:05:00,20.13,20.14,20.11,20.12,15200.0,15.7134,15.7212,15.6978,15.7056,15200.0
2013-09-30 12:10:00,20.11,20.14,20.11,20.14,23800.0,15.6978,15.7212,15.6978,15.7212,23800.0
2013-09-30 12:15:00,20.13,20.14,20.11,20.12,14000.0,15.7134,15.7212,15.6978,15.7056,14000.0
2013-09-30 12:20:00,20.11,20.13,20.11,20.12,6200.0,15.6978,15.7134,15.6978,15.7056,6200.0
2013-09-30 12:25:00,20.13,20.15,20.13,20.15,10800.0,15.7134,15.729,15.7134,15.729,10800.0
2013-09-30 12:30:00,20.15,20.15,20.14,20.15,14400.0,15.729,15.729,15.7212,15.729,14400.0
2013-09-30 12:35:00,20.15,20.15,20.13,20.13,14000.0,15.729,15.729,15.7134,15.7134,14000.0
2013-09-30 12:40:00,20.13,20.15,20.12,20.14,19000.0,15.7134,15.729,15.7056,15.7212,19000.0
2013-09-30 12:45:00,20.14,20.15,20.14,20.14,4200.0,15.7212,15.729,15.7212,15.7212,4200.0
2013-09-30 12:50:00,20.14,20.15,20.13,20.13,15200.0,15.7212,15.729,15.7134,15.7134,15200.0
2013-09-30 12:55:00,20.13,20.14,20.13,20.14,8600.0,15.7134,15.7212,15.7134,15.7212,8600.0
2013-09-30 13:00:00,20.14,20.16,20.14,20.15,16400.0,15.7212,15.7368,15.7212,15.729,16400.0
2013-09-30 13:05:00,20.16,20.16,20.15,20.15,11800.0,15.7368,15.7368,15.729,15.729,11800.0
2013-09-30 13:10:00,20.15,20.15,20.11,20.12,11000.0,15.729,15.729,15.6978,15.7056,11000.0
2013-09-30 13:15:00,20.12,20.19,20.12,20.19,18600.0,15.7056,15.7602,15.7056,15.7602,18600.0
2013-09-30 13:20:00,20.19,20.19,20.17,20.17,10800.0,15.7602,15.7602,15.7446,15.7446,10800.0
2013-09-30 13:25:00,20.17,20.18,20.16,20.17,9800.0,15.7446,15.7524,15.7368,15.7446,9800.0
2013-09-30 13:30:00,20.17,20.2,20.17,20.2,8600.0,15.7446,15.768,15.7446,15.768,8600.0
2013-09-30 13:35:00,20.2,20.21,20.18,20.18,11200.0,15.768,15.7758,15.7524,15.7524,11200.0
2013-09-30 13:40:00,20.18,20.18,20.18,20.18,2800.0,15.7524,15.7524,15.7524,15.7524,2800.0
2013-09-30 13:45:00,20.18,20.19,20.17,20.18,19200.0,15.7524,15.7602,15.7446,15.7524,19200.0
2013-09-30 13:50:00,20.18,20.19,20.15,20.15,21600.0,15.7524,15.7602,15.729,15.729,21600.0
2013-09-30 13:55:00,20.15,20.15,20.11,20.13,30800.0,15.729,15.729,15.6978,15.7134,30800.0
2013-09-30 14:00:00,20.14,20.16,20.14,20.16,25000.0,15.7212,15.7368,15.7212,15.7368,25000.0
2013-09-30 14:05:00,20.16,20.19,20.15,20.19,21000.0,15.7368,15.7602,15.729,15.7602,21000.0
2013-09-30 14:10:00,20.19,20.21,20.18,20.21,20400.0,15.7602,15.7758,15.7524,15.7758,20400.0
2013-09-30 14:15:00,20.21,20.21,20.18,20.18,7600.0,15.7758,15.7758,15.7524,15.7524,7600.0
2013-09-30 14:20:00,20.18,20.18,20.17,20.18,12800.0,15.7524,15.7524,15.7446,15.7524,12800.0
2013-09-30 14:25:00,20.18,20.2,20.18,20.2,10800.0,15.7524,15.768,15.7524,15.768,10800.0
2013-09-30 14:30:00,20.2,20.24,20.2,20.24,21200.0,15.768,15.7993,15.768,15.7993,21200.0
2013-09-30 14:35:00,20.24,20.25,20.23,20.23,15000.0,15.7993,15.8071,15.7914,15.7914,15000.0
2013-09-30 14:40:00,20.23,20.23,20.2,20.2,17800.0,15.7914,15.7914,15.768,15.768,17800.0
2013-09-30 14:45:00,20.2,20.25,20.2,20.25,44400.0,15.768,15.8071,15.768,15.8071,44400.0
2013-09-30 14:50:00,20.25,20.25,20.25,20.25,50400.0,15.8071,15.8071,15.8071,15.8071,50400.0
2013-09-30 14:55:00,20.25,20.25,20.21,20.21,38200.0,15.8071,15.8071,15.7758,15.7758,38200.0
2013-09-30 15:00:00,20.2,20.2,20.15,20.15,51400.0,15.768,15.768,15.729,15.729,51400.0
2013-09-30 15:05:00,20.15,20.18,20.15,20.18,34800.0,15.729,15.7524,15.729,15.7524,34800.0
2013-09-30 15:10:00,20.18,20.18,20.13,20.15,23800.0,15.7524,15.7524,15.7134,15.729,23800.0
2013-09-30 15:15:00,20.15,20.16,20.13,20.15,34800.0,15.729,15.7368,15.7134,15.729,34800.0
2013-09-30 15:20:00,20.15,20.17,20.15,20.16,16000.0,15.729,15.7446,15.729,15.7368,16000.0
2013-09-30 15:25:00,20.16,20.17,20.15,20.16,35200.0,15.7368,15.7446,15.729,15.7368,35200.0
2013-09-30 15:30:00,20.15,20.16,20.11,20.11,62000.0,15.729,15.7368,15.6978,15.6978,62000.0
2013-09-30 15:35:00,20.11,20.11,20.09,20.1,117800.0,15.6978,15.6978,15.6822,15.69,117800.0
2013-09-30 15:40:00,20.1,20.1,20.08,20.1,65200.0,15.69,15.69,15.6744,15.69,65200.0
2013-09-30 15:45:00,20.1,20.13,20.08,20.08,82600.0,15.69,15.7134,15.6744,15.6744,82600.0
2013-09-30 15:50:00,20.08,20.1,20.06,20.08,77400.0,15.6744,15.69,15.6587,15.6744,77400.0
2013-09-30 15:55:00,20.08,20.15,20.07,20.15,201800.0,15.6744,15.729,15.6666,15.729,201800.0
2013-10-01 09:30:00,20.16,20.19,20.11,20.16,41800.0,15.7368,15.7602,15.6978,15.7368,41800.0
2013-10-01 09:35:00,20.15,20.24,20.13,20.18,46200.0,15.729,15.7993,15.7134,15.7524,46200.0
2013-10-01 09:40:00,20.2,20.21,20.14,20.14,13200.0,15.768,15.7758,15.7212,15.7212,13200.0
2013-10-01 09:45:00,20.13,20.15,20.11,20.15,9200.0,15.7134,15.729,15.6978,15.729,9200.0
2013-10-01 09:50:00,20.18,20.18,20.15,20.16,18200.0,15.7524,15.7524,15.729,15.7368,18200.0
2013-10-01 09:55:00,20.16,20.17,20.13,20.13,8600.0,15.7368,15.7446,15.7134,15.7134,8600.0
2013-10-01 10:00:00,20.14,20.2,20.14,20.2,20800.0,15.7212,15.768,15.7212,15.768,20800.0
2013-10-01 10:05:00,20.19,20.2,20.18,20.2,8800.0,15.7602,15.768,15.7524,15.768,8800.0
2013-10-01 10:10:00,20.18,20.19,20.11,20.11,20000.0,15.7524,15.7602,15.6978,15.6978,20000.0
2013-10-01 10:15:00,20.11,20.18,20.11,20.17,6200.0,15.6978,15.7524,15.6978,15.7446,6200.0
2013-10-01 10:20:00,20.18,20.21,20.18,20.2,17600.0,15.7524,15.7758,15.7524,15.768,17600.0
2013-10-01 10:25:00,20.19,20.2,20.18,20.2,12200.0,15.7602,15.768,15.7524,15.768,12200.0
2013-10-01 10:30:00,20.19,20.24,20.19,20.23,12000.0,15.7602,15.7993,15.7602,15.7914,12000.0
2013-10-01 10:35:00,20.23,20.24,20.22,20.23,7000.0,15.7914,15.7993,15.7836,15.7914,7000.0
2013-10-01 10:40:00,20.24,20.24,20.21,20.23,15200.0,15.7993,15.7993,15.7758,15.7914,15200.0
2013-10-01 10:45:00,20.23,20.26,20.23,20.25,9200.0,15.7914,15.8149,15.7914,15.8071,9200.0
2013-10-01 10:50:00,20.25,20.25,20.24,20.24,6600.0,15.8071,15.8071,15.7993,15.7993,6600.0
2013-10-01 10:55:00,20.23,20.26,20.23,20.25,8800.0,15.7914,15.8149,15.7914,15.8071,8800.0
2013-10-01 11:00:00,20.24,20.25,20.23,20.24,19800.0,15.7993,15.8071,15.7914,15.7993,19800.0
2013-10-01 11:05:00,20.24,20.26,20.24,20.25,13200.0,15.7993,15.8149,15.7993,15.8071,13200.0
2013-10-01 11:10:00,20.25,20.27,20.25,20.27,17400.0,15.8071,15.8227,15.8071,15.8227,17400.0
2013-10-01 11:15:00,20.27,20.29,20.26,20.29,12400.0,15.8227,15.8383,15.8149,15.8383,12400.0
2013-10-01 11:20:00,20.29,20.29,20.28,20.28,9000.0,15.8383,15.8383,15.8305,15.8305,9000.0
2013-10-01 11:25:00,20.28,20.29,20.27,20.27,13800.0,15.8305,15.8383,15.8227,15.8227,13800.0
2013-10-01 11:30:00,20.27,20.3,20.27,20.3,9200.0,15.8227,15.8461,15.8227,15.8461,9200.0
2013-10-01 11:35:00,20.3,20.3,20.29,20.3,7200.0,15.8461,15.8461,15.8383,15.8461,7200.0
2013-10-01 11:40:00,20.3,20.32,20.3,20.3,23800.0,15.8461,15.8617,15.8461,15.8461,23800.0
2013-10-01 11:45:00,20.3,20.31,20.29,20.3,66200.0,15.8461,15.8539,15.8383,15.8461,66200.0
2013-10-01 11:50:00,20.29,20.29,20.27,20.27,22200.0,15.8383,15.8383,15.8227,15.8227,22200.0
2013-10-01 11:55:00,20.27,20.27,20.25,20.25,21200.0,15.8227,15.8227,15.8071,15.8071,21200.0
2013-10-01 12:00:00,20.25,20.25,20.23,20.23,36800.0,15.8071,15.8071,15.7914,15.7914,36800.0
2013-10-01 12:05:00,20.23,20.23,20.21,20.23,20000.0,15.7914,15.7914,15.7758,15.7914,20000.0
2013-10-01 12:10:00,20.23,20.25,20.23,20.25,11000.0,15.7914,15.8071,15.7914,15.8071,11000.0
2013-10-01 12:15:00,20.24,20.25,20.24,20.24,13800.0,15.7993,15.8071,15.7993,15.7993,13800.0
2013-10-01 12:20:00,20.25,20.25,20.24,20.25,5800.0,15.8071,15.8071,15.7993,15.8071,5800.0
2013-10-01 12:25:00,20.24,20.25,20.24,20.25,66200.0,15.7993,15.8071,15.7993,15.8071,66200.0
2013-10-01 12:30:00,20.25,20.25,20.24,20.25,14400.0,15.8071,15.8071,15.7993,15.8071,14400.0
2013-10-01 12:35:00,20.25,20.25,20.23,20.23,33000.0,15.8071,15.8071,15.7914,15.7914,33000.0
2013-10-01 12:40:00,20.23,20.25,20.23,20.25,123600.0,15.7914,15.8071,15.7914,15.8071,123600.0
2013-10-01 12:45:00,20.25,20.26,20.24,20.25,37200.0,15.8071,15.8149,15.7993,15.8071,37200.0
2013-10-01 12:50:00,20.24,20.24,20.21,20.21,21200.0,15.7993,15.7993,15.7758,15.7758,21200.0
2013-10-01 12:55:00,20.2,20.21,20.19,20.2,14200.0,15.768,15.7758,15.7602,15.768,14200.0
2013-10-01 13:00:00,20.19,20.2,20.17,20.18,38000.0,15.7602,15.768,15.7446,15.7524,38000.0
2013-10-01 13:05:00,20.18,20.21,20.18,20.2,5000.0,15.7524,15.7758,15.7524,15.768,5000.0
2013-10-01 13:10:00,20.2,20.2,20.18,20.18,14800.0,15.768,15.768,15.7524,15.7524,14800.0
2013-10-01 13:15:00,20.18,20.19,20.18,20.18,13000.0,15.7524,15.7602,15.7524,15.7524,13000.0
2013-10-01 13:20:00,20.18,20.19,20.18,20.18,12000.0,15.7524,15.7602,15.7524,15.7524,12000.0
2013-10-01 13:25:00,20.19,20.19,20.18,20.18,21400.0,15.7602,15.7602,15.7524,15.7524,21400.0
2013-10-01 13:30:00,20.18,20.19,20.17,20.17,23800.0,15.7524,15.7602,15.7446,15.7446,23800.0
2013-10-01 13:35:00,20.17,20.18,20.16,20.16,16400.0,15.7446,15.7524,15.7368,15.7368,16400.0
2013-10-01 13:40:00,20.16,20.16,20.12,20.13,43400.0,15.7368,15.7368,15.7056,15.7134,43400.0
2013-10-01 13:45:00,20.13,20.15,20.12,20.15,18800.0,15.7134,15.729,15.7056,15.729,18800.0
2013-10-01 13:50:00,20.15,20.17,20.15,20.16,9000.0,15.729,15.7446,15.729,15.7368,9000.0
2013-10-01 13:55:00,20.17,20.17,20.16,20.17,2800.0,15.7446,15.7446,15.7368,15.7446,2800.0
2013-10-01 14:00:00,20.17,20.17,20.14,20.14,19000.0,15.7446,15.7446,15.7212,15.7212,19000.0
2013-10-01 14:05:00,20.14,20.15,20.14,20.15,23600.0,15.7212,15.729,15.7212,15.729,23600.0
2013-10-01 14:10:00,20.15,20.17,20.15,20.17,44800.0,15.729,15.7446,15.729,15.7446,44800.0
2013-10-01 14:15:00,20.17,20.17,20.16,20.17,30600.0,15.7446,15.7446,15.7368,15.7446,30600.0
2013-10-01 14:20:00,20.17,20.17,20.16,20.17,3600.0,15.7446,15.7446,15.7368,15.7446,3600.0
2013-10-01 14:25:00,20.17,20.17,20.09,20.09,51800.0,15.7446,15.7446,15.6822,15.6822,51800.0
2013-10-01 14:30:00,20.09,20.11,20.09,20.11,20000.0,15.6822,15.6978,15.6822,15.6978,20000.0
2013-10-01 14:35:00,20.11,20.11,20.1,20.11,14400.0,15.6978,15.6978,15.69,15.6978,14400.0
2013-10-01 14:40:00,20.11,20.11,20.1,20.11,11400.0,15.6978,15.6978,15.69,15.6978,11400.0
2013-10-01 14:45:00,20.1,20.1,20.06,20.06,27600.0,15.69,15.69,15.6587,15.6587,27600.0
2013-10-01 14:50:00,20.06,20.07,20.06,20.07,38000.0,15.6587,15.6666,15.6587,15.6666,38000.0
2013-10-01 14:55:00,20.07,20.09,20.07,20.08,37800.0,15.6666,15.6822,15.6666,15.6744,37800.0
2013-10-01 15:00:00,20.08,20.08,20.07,20.07,23400.0,15.6744,15.6744,15.6666,15.6666,23400.0
2013-10-01 15:05:00,20.07,20.08,20.06,20.08,92000.0,15.6666,15.6744,15.6587,15.6744,92000.0
2013-10-01 15:10:00,20.07,20.09,20.07,20.07,68400.0,15.6666,15.6822,15.6666,15.6666,68400.0
2013-10-01 15:15:00,20.07,20.08,20.05,20.06,87000.0,15.6666,15.6744,15.6509,15.6587,87000.0
2013-10-01 15:20:00,20.06,20.07,20.05,20.07,44600.0,15.6587,15.6666,15.6509,15.6666,44600.0
2013-10-01 15:25:00,20.07,20.1,20.07,20.09,14000.0,15.6666,15.69,15.6666,15.6822,14000.0
2013-10-01 15:30:00,20.09,20.1,20.09,20.1,47000.0,15.6822,15.69,15.6822,15.69,47000.0
2013-10-01 15:35:00,20.09,20.13,20.09,20.13,145200.0,15.6822,15.7134,15.6822,15.7134,145200.0
2013-10-01 15:40:00,20.13,20.14,20.11,20.11,50400.0,15.7134,15.7212,15.6978,15.6978,50400.0
2013-10-01 15:45:00,20.11,20.11,20.08,20.11,47200.0,15.6978,15.6978,15.6744,15.6978,47200.0
2013-10-01 15:50:00,20.11,20.13,20.1,20.1,104600.0,15.6978,15.7134,15.69,15.69,104600.0
2013-10-01 15:55:00,20.1,20.15,20.1,20.15,173400.0,15.69,15.729,15.69,15.729,173400.0
2013-10-02 09:30:00,19.98,20.11,19.97,20.1,66400.0,15.5963,15.6978,15.5885,15.69,66400.0
2013-10-02 09:35:00,20.11,20.11,20.04,20.04,26000.0,15.6978,15.6978,15.6431,15.6431,26000.0
2013-10-02 09:40:00,20.05,20.1,20.04,20.1,20800.0,15.6509,15.69,15.6431,15.69,20800.0
2013-10-02 09:45:00,20.1,20.1,20.02,20.02,31200.0,15.69,15.69,15.6275,15.6275,31200.0
2013-10-02 09:50:00,20.01,20.01,19.97,19.99,17600.0,15.6197,15.6197,15.5885,15.6041,17600.0
2013-10-02 09:55:00,20.0,20.0,19.97,19.98,31000.0,15.6119,15.6119,15.5885,15.5963,31000.0
2013-10-02 10:00:00,19.98,19.99,19.92,19.92,22200.0,15.5963,15.6041,15.5495,15.5495,22200.0
2013-10-02 10:05:00,19.92,19.92,19.86,19.87,46000.0,15.5495,15.5495,15.5026,15.5104,46000.0
2013-10-02 10:10:00,19.87,19.92,19.86,19.89,28400.0,15.5104,15.5495,15.5026,15.526,28400.0
2013-10-02 10:15:00,19.89,19.91,19.88,19.91,8400.0,15.526,15.5417,15.5182,15.5417,8400.0
2013-10-02 10:20:00,19.92,19.92,19.87,19.9,17800.0,15.5495,15.5495,15.5104,15.5339,17800.0
2013-10-02 10:25:00,19.9,19.9,19.87,19.9,11600.0,15.5339,15.5339,15.5104,15.5339,11600.0
2013-10-02 10:30:00,19.89,19.89,19.86,19.89,20200.0,15.526,15.526,15.5026,15.526,20200.0
2013-10-02 10:35:00,19.89,19.93,19.88,19.9,20200.0,15.526,15.5573,15.5182,15.5339,20200.0
2013-10-02 10:40:00,19.91,19.91,19.9,19.91,2800.0,15.5417,15.5417,15.5339,15.5417,2800.0
2013-10-02 10:45:00,19.91,19.92,19.89,19.89,15400.0,15.5417,15.5495,15.526,15.526,15400.0
2013-10-02 10:50:00,19.89,19.91,19.89,19.9,13000.0,15.526,15.5417,15.526,15.5339,13000.0
2013-10-02 10:55:00,19.91,19.94,19.91,19.94,22400.0,15.5417,15.5651,15.5417,15.5651,22400.0
2013-10-02 11:00:00,19.94,19.94,19.91,19.91,16600.0,15.5651,15.5651,15.5417,15.5417,16600.0
2013-10-02 11:05:00,19.91,19.92,19.91,19.92,7400.0,15.5417,15.5495,15.5417,15.5495,7400.0
2013-10-02 11:10:00,19.92,19.92,19.91,19.92,6200.0,15.5495,15.5495,15.5417,15.5495,6200.0
2013-10-02 11:15:00,19.93,19.95,19.93,19.95,9800.0,15.5573,15.5729,15.5573,15.5729,9800.0
2013-10-02 11:20:00,19.94,19.94,19.9,19.92,23600.0,15.5651,15.5651,15.5339,15.5495,23600.0
2013-10-02 11:25:00,19.92,19.93,19.92,19.92,9000.0,15.5495,15.5573,15.5495,15.5495,9000.0
2013-10-02 11:30:00,19.92,19.95,19.91,19.93,39000.0,15.5495,15.5729,15.5417,15.5573,39000.0
2013-10-02 11:35:00,19.93,19.95,19.9,19.9,33000.0,15.5573,15.5729,15.5339,15.5339,33000.0
2013-10-02 11:40:00,19.9,19.92,19.89,19.92,92600.0,15.5339,15.5495,15.526,15.5495,92600.0
2013-10-02 11:45:00,19.92,19.95,19.92,19.95,7600.0,15.5495,15.5729,15.5495,15.5729,7600.0
2013-10-02 11:50:00,19.94,19.96,19.94,19.95,3600.0,15.5651,15.5807,15.5651,15.5729,3600.0
2013-10-02 11:55:00,19.95,19.96,19.93,19.93,7000.0,15.5729,15.5807,15.5573,15.5573,7000.0
2013-10-02 12:00:00,19.94,19.95,19.93,19.93,29200.0,15.5651,15.5729,15.5573,15.5573,29200.0
2013-10-02 12:05:00,19.94,19.96,19.94,19.95,4800.0,15.5651,15.5807,15.5651,15.5729,4800.0
2013-10-02 12:10:00,19.95,19.96,19.94,19.95,24400.0,15.5729,15.5807,15.5651,15.5729,24400.0
2013-10-02 12:15:00,19.96,19.98,19.95,19.96,6800.0,15.5807,15.5963,15.5729,15.5807,6800.0
2013-10-02 12:20:00,19.96,19.97,19.94,19.95,10600.0,15.5807,15.5885,15.5651,15.5729,10600.0
2013-10-02 12:25:00,19.93,19.95,19.93,19.94,7600.0,15.5573,15.5729,15.5573,15.5651,7600.0
2013-10-02 12:30:00,19.93,19.94,19.92,19.92,34800.0,15.5573,15.5651,15.5495,15.5495,34800.0
2013-10-02 12:35:00,19.92,19.93,19.92,19.93,17200.0,15.5495,15.5573,15.5495,15.5573,17200.0
2013-10-02 12:40:00,19.93,19.96,19.93,19.96,13600.0,15.5573,15.5807,15.5573,15.5807,13600.0
2013-10-02 12:45:00,19.96,19.96,19.95,19.96,6400.0,15.5807,15.5807,15.5729,15.5807,6400.0
2013-10-02 12:50:00,19.95,19.96,19.95,19.96,2200.0,15.5729,15.5807,15.5729,15.5807,2200.0
2013-10-02 12:55:00,19.96,19.96,19.95,19.96,3600.0,15.5807,15.5807,15.5729,15.5807,3600.0
2013-10-02 13:00:00,19.95,19.96,19.95,19.96,10400.0,15.5729,15.5807,15.5729,15.5807,10400.0
2013-10-02 13:05:00,19.96,19.96,19.96,19.96,10200.0,15.5807,15.5807,15.5807,15.5807,10200.0
2013-10-02 13:10:00,19.96,19.96,19.95,19.95,11800.0,15.5807,15.5807,15.5729,15.5729,11800.0
2013-10-02 13:15:00,19.94,19.94,19.93,19.94,14200.0,15.5651,15.5651,15.5573,15.5651,14200.0
2013-10-02 13:20:00,19.95,19.96,19.94,19.96,30000.0,15.5729,15.5807,15.5651,15.5807,30000.0
2013-10-02 13:25:00,19.95,19.96,19.95,19.96,40400.0,15.5729,15.5807,15.5729,15.5807,40400.0
2013-10-02 13:30:00,19.96,19.96,19.95,19.96,21200.0,15.5807,15.5807,15.5729,15.5807,21200.0
2013-10-02 13:35:00,19.96,19.96,19.95,19.95,17000.0,15.5807,15.5807,15.5729,15.5729,17000.0
2013-10-02 13:40:00,19.95,19.95,19.93,19.94,7600.0,15.5729,15.5729,15.5573,15.5651,7600.0
2013-10-02 13:45:00,19.94,19.96,19.93,19.96,5800.0,15.5651,15.5807,15.5573,15.5807,5800.0
2013-10-02 13:50:00,19.95,19.96,19.95,19.96,800.0,15.5729,15.5807,15.5729,15.5807,800.0
2013-10-02 13:55:00,19.96,19.96,19.93,19.93,18000.0,15.5807,15.5807,15.5573,15.5573,18000.0
2013-10-02 14:00:00,19.93,19.93,19.92,19.93,13600.0,15.5573,15.5573,15.5495,15.5573,13600.0
2013-10-02 14:05:00,19.94,19.95,19.93,19.95,10800.0,15.5651,15.5729,15.5573,15.5729,10800.0
2013-10-02 14:10:00,19.95,19.95,19.94,19.95,3600.0,15.5729,15.5729,15.5651,15.5729,3600.0
2013-10-02 14:15:00,19.94,19.94,19.93,19.93,21000.0,15.5651,15.5651,15.5573,15.5573,21000.0
2013-10-02 14:20:00,19.93,19.95,19.93,19.95,4000.0,15.5573,15.5729,15.5573,15.5729,4000.0
2013-10-02 14:25:00,19.95,19.95,19.94,19.95,4600.0,15.5729,15.5729,15.5651,15.5729,4600.0
2013-10-02 14:30:00,19.94,19.95,19.93,19.94,12800.0,15.5651,15.5729,15.5573,15.5651,12800.0
2013-10-02 14:35:00,19.93,19.94,19.92,19.92,21800.0,15.5573,15.5651,15.5495,15.5495,21800.0
2013-10-02 14:40:00,19.92,19.92,19.91,19.92,21800.0,15.5495,15.5495,15.5417,15.5495,21800.0
2013-10-02 14:45:00,19.92,19.93,19.92,19.93,10200.0,15.5495,15.5573,15.5495,15.5573,10200.0
2013-10-02 14:50:00,19.93,19.94,19.92,19.92,15400.0,15.5573,15.5651,15.5495,15.5495,15400.0
2013-10-02 14:55:00,19.92,19.93,19.91,19.93,17600.0,15.5495,15.5573,15.5417,15.5573,17600.0
2013-10-02 15:00:00,19.93,19.93,19.93,19.93,12800.0,15.5573,15.5573,15.5573,15.5573,12800.0
2013-10-02 15:05:00,19.93,19.94,19.93,19.94,19200.0,15.5573,15.5651,15.5573,15.5651,19200.0
2013-10-02 15:10:00,19.94,19.96,19.94,19.95,20600.0,15.5651,15.5807,15.5651,15.5729,20600.0
2013-10-02 15:15:00,19.95,19.95,19.93,19.93,16000.0,15.5729,15.5729,15.5573,15.5573,16000.0
2013-10-02 15:20:00,19.94,19.94,19.92,19.92,29800.0,15.5651,15.5651,15.5495,15.5495,29800.0
2013-10-02 15:25:00,19.92,19.92,19.92,19.92,21200.0,15.5495,15.5495,15.5495,15.5495,21200.0
2013-10-02 15:30:00,19.92,19.94,19.92,19.93,63000.0,15.5495,15.5651,15.5495,15.5573,63000.0
2013-10-02 15:35:00,19.93,19.93,19.92,19.93,37600.0,15.5573,15.5573,15.5495,15.5573,37600.0
2013-10-02 15:40:00,19.93,19.93,19.93,19.93,37400.0,15.5573,15.5573,15.5573,15.5573,37400.0
2013-10-02 15:45:00,19.93,19.93,19.9,19.91,55600.0,15.5573,15.5573,15.5339,15.5417,55600.0
2013-10-02 15:50:00,19.91,19.94,19.91,19.92,61600.0,15.5417,15.5651,15.5417,15.5495,61600.0
2013-10-02 15:55:00,19.93,19.94,19.92,19.94,152400.0,15.5573,15.5651,15.5495,15.5651,152400.0
2013-10-03 09:30:00,19.88,19.95,19.84,19.92,71000.0,15.5182,15.5729,15.487,15.5495,71000.0
2013-10-03 09:35:00,19.89,19.94,19.87,19.88,16800.0,15.526,15.5651,15.5104,15.5182,16800.0
2013-10-03 09:40:00,19.86,19.88,19.84,19.86,22400.0,15.5026,15.5182,15.487,15.5026,22400.0
2013-10-03 09:45:00,19.86,19.86,19.81,19.81,15000.0,15.5026,15.5026,15.4636,15.4636,15000.0
2013-10-03 09:50:00,19.81,19.81,19.75,19.79,36000.0,15.4636,15.4636,15.4168,15.448,36000.0
2013-10-03 09:55:00,19.78,19.79,19.76,19.78,35800.0,15.4402,15.448,15.4246,15.4402,35800.0
2013-10-03 10:00:00,19.77,19.77,19.71,19.73,52400.0,15.4324,15.4324,15.3855,15.4011,52400.0
2013-10-03 10:05:00,19.74,19.75,19.71,19.75,42800.0,15.409,15.4168,15.3855,15.4168,42800.0
2013-10-03 10:10:00,19.75,19.75,19.72,19.72,27800.0,15.4168,15.4168,15.3933,15.3933,27800.0
2013-10-03 10:15:00,19.72,19.75,19.72,19.75,89000.0,15.3933,15.4168,15.3933,15.4168,89000.0
2013-10-03 10:20:00,19.75,19.75,19.67,19.68,66200.0,15.4168,15.4168,15.3543,15.3621,66200.0
2013-10-03 10:25:00,19.69,19.72,19.68,19.72,48200.0,15.3699,15.3933,15.3621,15.3933,48200.0
2013-10-03 10:30:00,19.72,19.73,19.7,19.73,51400.0,15.3933,15.4011,15.3777,15.4011,51400.0
2013-10-03 10:35:00,19.74,19.76,19.73,19.76,14000.0,15.409,15.4246,15.4011,15.4246,14000.0
2013-10-03 10:40:00,19.75,19.76,19.71,19.71,22800.0,15.4168,15.4246,15.3855,15.3855,22800.0
2013-10-03 10:45:00,19.72,19.75,19.7,19.74,18200.0,15.3933,15.4168,15.3777,15.409,18200.0
2013-10-03 10:50:00,19.73,19.75,19.72,19.75,18800.0,15.4011,15.4168,15.3933,15.4168,18800.0
2013-10-03 10:55:00,19.75,19.76,19.73,19.73,12000.0,15.4168,15.4246,15.4011,15.4011,12000.0
2013-10-03 11:00:00,19.73,19.75,19.71,19.72,24000.0,15.4011,15.4168,15.3855,15.3933,24000.0
2013-10-03 11:05:00,19.73,19.73,19.71,19.73,36800.0,15.4011,15.4011,15.3855,15.4011,36800.0
2013-10-03 11:10:00,19.74,19.75,19.7,19.71,40000.0,15.409,15.4168,15.3777,15.3855,40000.0
2013-10-03 11:15:00,19.71,19.72,19.7,19.71,13400.0,15.3855,15.3933,15.3777,15.3855,13400.0
2013-10-03 11:20:00,19.71,19.75,19.7,19.74,54800.0,15.3855,15.4168,15.3777,15.409,54800.0
2013-10-03 11:25:00,19.74,19.75,19.72,19.72,66000.0,15.409,15.4168,15.3933,15.3933,66000.0
2013-10-03 11:30:00,19.71,19.74,19.71,19.72,26000.0,15.3855,15.409,15.3855,15.3933,26000.0
2013-10-03 11:35:00,19.72,19.73,19.68,19.72,15000.0,15.3933,15.4011,15.3621,15.3933,15000.0
2013-10-03 11:40:00,19.7,19.7,19.65,19.67,15400.0,15.3777,15.3777,15.3387,15.3543,15400.0
2013-10-03 11:45:00,19.67,19.67,19.64,19.65,24600.0,15.3543,15.3543,15.3309,15.3387,24600.0
2013-10-03 11:50:00,19.65,19.66,19.65,19.66,5600.0,15.3387,15.3465,15.3387,15.3465,5600.0
2013-10-03 11:55:00,19.67,19.67,19.61,19.63,32600.0,15.3543,15.3543,15.3075,15.3231,32600.0
2013-10-03 12:00:00,19.62,19.63,19.59,19.59,19800.0,15.3153,15.3231,15.2919,15.2919,19800.0
2013-10-03 12:05:00,19.59,19.61,19.59,19.61,17800.0,15.2919,15.3075,15.2919,15.3075,17800.0
2013-10-03 12:10:00,19.61,19.63,19.6,19.62,13400.0,15.3075,15.3231,15.2997,15.3153,13400.0
2013-10-03 12:15:00,19.63,19.63,19.6,19.61,36400.0,15.3231,15.3231,15.2997,15.3075,36400.0
2013-10-03 12:20:00,19.61,19.61,19.6,19.6,15800.0,15.3075,15.3075,15.2997,15.2997,15800.0
2013-10-03 12:25:00,19.61,19.64,19.6,19.64,9400.0,15.3075,15.3309,15.2997,15.3309,9400.0
2013-10-03 12:30:00,19.64,19.66,19.64,19.65,14400.0,15.3309,15.3465,15.3309,15.3387,14400.0
2013-10-03 12:35:00,19.65,19.66,19.64,19.64,33400.0,15.3387,15.3465,15.3309,15.3309,33400.0
2013-10-03 12:40:00,19.65,19.65,19.61,19.62,20200.0,15.3387,15.3387,15.3075,15.3153,20200.0
2013-10-03 12:45:00,19.61,19.67,19.61,19.66,33400.0,15.3075,15.3543,15.3075,15.3465,33400.0
2013-10-03 12:50:00,19.66,19.67,19.64,19.67,43400.0,15.3465,15.3543,15.3309,15.3543,43400.0
2013-10-03 12:55:00,19.67,19.68,19.67,19.68,5200.0,15.3543,15.3621,15.3543,15.3621,5200.0
2013-10-03 13:00:00,19.67,19.7,19.67,19.7,4400.0,15.3543,15.3777,15.3543,15.3777,4400.0
2013-10-03 13:05:00,19.7,19.72,19.69,19.71,25800.0,15.3777,15.3933,15.3699,15.3855,25800.0
2013-10-03 13:10:00,19.72,19.72,19.7,19.7,16000.0,15.3933,15.3933,15.3777,15.3777,16000.0
2013-10-03 13:15:00,19.7,19.7,19.68,19.7,11800.0,15.3777,15.3777,15.3621,15.3777,11800.0
2013-10-03 13:20:00,19.7,19.73,19.68,19.71,18800.0,15.3777,15.4011,15.3621,15.3855,18800.0
2013-10-03 13:25:00,19.72,19.75,19.72,19.75,10200.0,15.3933,15.4168,15.3933,15.4168,10200.0
2013-10-03 13:30:00,19.75,19.76,19.75,19.75,11000.0,15.4168,15.4246,15.4168,15.4168,11000.0
2013-10-03 13:35:00,19.75,19.76,19.73,19.73,14400.0,15.4168,15.4246,15.4011,15.4011,14400.0
2013-10-03 13:40:00,19.73,19.75,19.73,19.74,28600.0,15.4011,15.4168,15.4011,15.409,28600.0
2013-10-03 13:45:00,19.74,19.75,19.73,19.73,10000.0,15.409,15.4168,15.4011,15.4011,10000.0
2013-10-03 13:50:00,19.74,19.74,19.7,19.71,16000.0,15.409,15.409,15.3777,15.3855,16000.0
2013-10-03 13:55:00,19.71,19.77,19.71,19.75,29400.0,15.3855,15.4324,15.3855,15.4168,29400.0
2013-10-03 14:00:00,19.75,19.75,19.75,19.75,5800.0,15.4168,15.4168,15.4168,15.4168,5800.0
2013-10-03 14:05:00,19.75,19.75,19.73,19.74,13400.0,15.4168,15.4168,15.4011,15.409,13400.0
2013-10-03 14:10:00,19.74,19.76,19.73,19.76,18200.0,15.409,15.4246,15.4011,15.4246,18200.0
2013-10-03 14:15:00,19.76,19.77,19.72,19.72,26400.0,15.4246,15.4324,15.3933,15.3933,26400.0
2013-10-03 14:20:00,19.72,19.72,19.67,19.67,51400.0,15.3933,15.3933,15.3543,15.3543,51400.0
2013-10-03 14:25:00,19.67,19.75,19.67,19.75,32800.0,15.3543,15.4168,15.3543,15.4168,32800.0
2013-10-03 14:30:00,19.75,19.75,19.7,19.71,28200.0,15.4168,15.4168,15.3777,15.3855,28200.0
2013-10-03 14:35:00,19.71,19.73,19.7,19.72,29400.0,15.3855,15.4011,15.3777,15.3933,29400.0
2013-10-03 14:40:00,19.73,19.74,19.72,19.72,26200.0,15.4011,15.409,15.3933,15.3933,26200.0
2013-10-03 14:45:00,19.72,19.74,19.72,19.73,25800.0,15.3933,15.409,15.3933,15.4011,25800.0
2013-10-03 14:50:00,19.73,19.77,19.73,19.76,24000.0,15.4011,15.4324,15.4011,15.4246,24000.0
2013-10-03 14:55:00,19.76,19.78,19.75,19.75,14400.0,15.4246,15.4402,15.4168,15.4168,14400.0
2013-10-03 15:00:00,19.75,19.75,19.74,19.75,37000.0,15.4168,15.4168,15.409,15.4168,37000.0
2013-10-03 15:05:00,19.75,19.75,19.74,19.74,28200.0,15.4168,15.4168,15.409,15.409,28200.0
2013-10-03 15:10:00,19.75,19.76,19.75,19.75,18000.0,15.4168,15.4246,15.4168,15.4168,18000.0
2013-10-03 15:15:00,19.75,19.77,19.74,19.77,28600.0,15.4168,15.4324,15.409,15.4324,28600.0
2013-10-03 15:20:00,19.77,19.79,19.75,19.75,35400.0,15.4324,15.448,15.4168,15.4168,35400.0
2013-10-03 15:25:00,19.75,19.8,19.75,19.8,32400.0,15.4168,15.4558,15.4168,15.4558,32400.0
2013-10-03 15:30:00,19.8,19.81,19.78,19.78,26200.0,15.4558,15.4636,15.4402,15.4402,26200.0
2013-10-03 15:35:00,19.79,19.79,19.77,19.79,42600.0,15.448,15.448,15.4324,15.448,42600.0
2013-10-03 15:40:00,19.79,19.79,19.77,19.79,68600.0,15.448,15.448,15.4324,15.448,68600.0
2013-10-03 15:45:00,19.79,19.79,19.76,19.77,69400.0,15.448,15.448,15.4246,15.4324,69400.0
2013-10-03 15:50:00,19.77,19.78,19.74,19.76,135000.0,15.4324,15.4402,15.409,15.4246,135000.0
2013-10-03 15:55:00,19.75,19.75,19.72,19.75,135600.0,15.4168,15.4168,15.3933,15.4168,135600.0
2013-10-04 09:30:00,19.72,19.8,19.71,19.78,75000.0,15.3933,15.4558,15.3855,15.4402,75000.0
2013-10-04 09:35:00,19.78,19.79,19.74,19.79,19400.0,15.4402,15.448,15.409,15.448,19400.0
2013-10-04 09:40:00,19.79,19.81,19.77,19.81,22400.0,15.448,15.4636,15.4324,15.4636,22400.0
2013-10-04 09:45:00,19.78,19.81,19.77,19.8,20800.0,15.4402,15.4636,15.4324,15.4558,20800.0
2013-10-04 09:50:00,19.8,19.83,19.8,19.82,17200.0,15.4558,15.4792,15.4558,15.4714,17200.0
2013-10-04 09:55:00,19.82,19.84,19.78,19.78,29600.0,15.4714,15.487,15.4402,15.4402,29600.0
2013-10-04 10:00:00,19.79,19.79,19.75,19.75,50800.0,15.448,15.448,15.4168,15.4168,50800.0
2013-10-04 10:05:00,19.75,19.81,19.75,19.81,49600.0,15.4168,15.4636,15.4168,15.4636,49600.0
2013-10-04 10:10:00,19.8,19.81,19.79,19.79,33600.0,15.4558,15.4636,15.448,15.448,33600.0
2013-10-04 10:15:00,19.8,19.82,19.8,19.81,85600.0,15.4558,15.4714,15.4558,15.4636,85600.0
2013-10-04 10:20:00,19.81,19.82,19.78,19.79,47000.0,15.4636,15.4714,15.4402,15.448,47000.0
2013-10-04 10:25:00,19.8,19.8,19.77,19.78,37800.0,15.4558,15.4558,15.4324,15.4402,37800.0
2013-10-04 10:30:00,19.78,19.79,19.77,19.77,43400.0,15.4402,15.448,15.4324,15.4324,43400.0
2013-10-04 10:35:00,19.77,19.79,19.75,19.76,56600.0,15.4324,15.448,15.4168,15.4246,56600.0
2013-10-04 10:40:00,19.75,19.77,19.75,19.75,39800.0,15.4168,15.4324,15.4168,15.4168,39800.0
2013-10-04 10:45:00,19.76,19.79,19.75,19.78,39200.0,15.4246,15.448,15.4168,15.4402,39200.0
2013-10-04 10:50:00,19.78,19.79,19.76,19.77,38600.0,15.4402,15.448,15.4246,15.4324,38600.0
2013-10-04 10:55:00,19.76,19.77,19.74,19.75,43600.0,15.4246,15.4324,15.409,15.4168,43600.0
2013-10-04 11:00:00,19.75,19.79,19.75,19.75,67600.0,15.4168,15.448,15.4168,15.4168,67600.0
2013-10-04 11:05:00,19.75,19.79,19.73,19.74,85400.0,15.4168,15.448,15.4011,15.409,85400.0
2013-10-04 11:10:00,19.74,19.74,19.72,19.74,36600.0,15.409,15.409,15.3933,15.409,36600.0
2013-10-04 11:15:00,19.73,19.75,19.72,19.75,32000.0,15.4011,15.4168,15.3933,15.4168,32000.0
2013-10-04 11:20:00,19.77,19.77,19.72,19.74,37800.0,15.4324,15.4324,15.3933,15.409,37800.0
2013-10-04 11:25:00,19.74,19.74,19.68,19.69,75800.0,15.409,15.409,15.3621,15.3699,75800.0
2013-10-04 11:30:00,19.69,19.73,19.68,19.73,33200.0,15.3699,15.4011,15.3621,15.4011,33200.0
2013-10-04 11:35:00,19.73,19.73,19.69,19.73,20600.0,15.4011,15.4011,15.3699,15.4011,20600.0
2013-10-04 11:40:00,19.73,19.74,19.73,19.73,20400.0,15.4011,15.409,15.4011,15.4011,20400.0
2013-10-04 11:45:00,19.74,19.76,19.74,19.75,18200.0,15.409,15.4246,15.409,15.4168,18200.0
2013-10-04 11:50:00,19.75,19.76,19.75,19.76,22200.0,15.4168,15.4246,15.4168,15.4246,22200.0
2013-10-04 11:55:00,19.76,19.76,19.74,19.74,12400.0,15.4246,15.4246,15.409,15.409,12400.0
2013-10-04 12:00:00,19.74,19.75,19.73,19.73,25600.0,15.409,15.4168,15.4011,15.4011,25600.0
2013-10-04 12:05:00,19.72,19.73,19.71,19.71,19600.0,15.3933,15.4011,15.3855,15.3855,19600.0
2013-10-04 12:10:00,19.71,19.72,19.71,19.72,18800.0,15.3855,15.3933,15.3855,15.3933,18800.0
2013-10-04 12:15:00,19.71,19.73,19.71,19.73,31000.0,15.3855,15.4011,15.3855,15.4011,31000.0
2013-10-04 12:20:00,19.73,19.73,19.72,19.73,14000.0,15.4011,15.4011,15.3933,15.4011,14000.0
2013-10-04 12:25:00,19.73,19.74,19.73,19.74,26600.0,15.4011,15.409,15.4011,15.409,26600.0
2013-10-04 12:30:00,19.74,19.76,19.74,19.76,18600.0,15.409,15.4246,15.409,15.4246,18600.0
2013-10-04 12:35:00,19.76,19.78,19.76,19.78,9400.0,15.4246,15.4402,15.4246,15.4402,9400.0
2013-10-04 12:40:00,19.78,19.79,19.78,19.78,22800.0,15.4402,15.448,15.4402,15.4402,22800.0
2013-10-04 12:45:00,19.78,19.78,19.76,19.77,20400.0,15.4402,15.4402,15.4246,15.4324,20400.0
2013-10-04 12:50:00,19.77,19.77,19.77,19.77,11600.0,15.4324,15.4324,15.4324,15.4324,11600.0
2013-10-04 12:55:00,19.77,19.78,19.77,19.78,21400.0,15.4324,15.4402,15.4324,15.4402,21400.0
2013-10-04 13:00:00,19.77,19.78,19.75,19.75,41800.0,15.4324,15.4402,15.4168,15.4168,41800.0
2013-10-04 13:05:00,19.75,19.76,19.74,19.75,10000.0,15.4168,15.4246,15.409,15.4168,10000.0
2013-10-04 13:10:00,19.75,19.75,19.74,19.74,7800.0,15.4168,15.4168,15.409,15.409,7800.0
2013-10-04 13:15:00,19.75,19.75,19.74,19.74,8200.0,15.4168,15.4168,15.409,15.409,8200.0
2013-10-04 13:20:00,19.75,19.75,19.74,19.74,17600.0,15.4168,15.4168,15.409,15.409,17600.0
2013-10-04 13:25:00,19.74,19.75,19.74,19.75,6200.0,15.409,15.4168,15.409,15.4168,6200.0
2013-10-04 13:30:00,19.75,19.75,19.74,19.75,30400.0,15.4168,15.4168,15.409,15.4168,30400.0
2013-10-04 13:35:00,19.75,19.75,19.75,19.75,19600.0,15.4168,15.4168,15.4168,15.4168,19600.0
2013-10-04 13:40:00,19.75,19.75,19.74,19.75,7800.0,15.4168,15.4168,15.409,15.4168,7800.0
2013-10-04 13:45:00,19.75,19.75,19.73,19.73,11000.0,15.4168,15.4168,15.4011,15.4011,11000.0
2013-10-04 13:50:00,19.73,19.74,19.73,19.74,4600.0,15.4011,15.409,15.4011,15.409,4600.0
2013-10-04 13:55:00,19.73,19.73,19.73,19.73,9400.0,15.4011,15.4011,15.4011,15.4011,9400.0
2013-10-04 14:00:00,19.74,19.75,19.74,19.75,7800.0,15.409,15.4168,15.409,15.4168,7800.0
2013-10-04 14:05:00,19.75,19.75,19.73,19.73,14200.0,15.4168,15.4168,15.4011,15.4011,14200.0
2013-10-04 14:10:00,19.74,19.75,19.74,19.75,20600.0,15.409,15.4168,15.409,15.4168,20600.0
2013-10-04 14:15:00,19.75,19.75,19.74,19.74,20800.0,15.4168,15.4168,15.409,15.409,20800.0
2013-10-04 14:20:00,19.75,19.75,19.74,19.75,26600.0,15.4168,15.4168,15.409,15.4168,26600.0
2013-10-04 14:25:00,19.75,19.75,19.75,19.75,39800.0,15.4168,15.4168,15.4168,15.4168,39800.0
2013-10-04 14:30:00,19.75,19.77,19.75,19.76,58400.0,15.4168,15.4324,15.4168,15.4246,58400.0
2013-10-04 14:35:00,19.77,19.78,19.77,19.78,7400.0,15.4324,15.4402,15.4324,15.4402,7400.0
2013-10-04 14:40:00,19.78,19.78,19.75,19.75,9400.0,15.4402,15.4402,15.4168,15.4168,9400.0
2013-10-04 14:45:00,19.75,19.77,19.75,19.77,13200.0,15.4168,15.4324,15.4168,15.4324,13200.0
2013-10-04 14:50:00,19.77,19.79,19.77,19.78,28600.0,15.4324,15.448,15.4324,15.4402,28600.0
2013-10-04 14:55:00,19.78,19.78,19.75,19.75,61200.0,15.4402,15.4402,15.4168,15.4168,61200.0
2013-10-04 15:00:00,19.75,19.75,19.75,19.75,28600.0,15.4168,15.4168,15.4168,15.4168,28600.0
2013-10-04 15:05:00,19.75,19.75,19.75,19.75,29000.0,15.4168,15.4168,15.4168,15.4168,29000.0
2013-10-04 15:10:00,19.75,19.78,19.75,19.75,78600.0,15.4168,15.4402,15.4168,15.4168,78600.0
2013-10-04 15:15:00,19.75,19.75,19.75,19.75,11000.0,15.4168,15.4168,15.4168,15.4168,11000.0
2013-10-04 15:20:00,19.75,19.75,19.72,19.73,38600.0,15.4168,15.4168,15.3933,15.4011,38600.0
2013-10-04 15:25:00,19.73,19.73,19.72,19.73,37600.0,15.4011,15.4011,15.3933,15.4011,37600.0
2013-10-04 15:30:00,19.73,19.74,19.7,19.71,146200.0,15.4011,15.409,15.3777,15.3855,146200.0
2013-10-04 15:35:00,19.71,19.72,19.71,19.71,61000.0,15.3855,15.3933,15.3855,15.3855,61000.0
2013-10-04 15:40:00,19.72,19.72,19.66,19.67,101600.0,15.3933,15.3933,15.3465,15.3543,101600.0
2013-10-04 15:45:00,19.67,19.71,19.67,19.71,130400.0,15.3543,15.3855,15.3543,15.3855,130400.0
2013-10-04 15:50:00,19.71,19.72,19.69,19.7,227000.0,15.3855,15.3933,15.3699,15.3777,227000.0
2013-10-04 15:55:00,19.69,19.7,19.68,19.69,334000.0,15.3699,15.3777,15.3621,15.3699,334000.0
2013-10-07 09:30:00,19.56,19.57,19.43,19.44,104200.0,15.2684,15.2763,15.167,15.1748,104200.0
2013-10-07 09:35:00,19.44,19.48,19.42,19.43,50800.0,15.1748,15.206,15.1592,15.167,50800.0
2013-10-07 09:40:00,19.43,19.51,19.41,19.51,41000.0,15.167,15.2294,15.1514,15.2294,41000.0
2013-10-07 09:45:00,19.53,19.56,19.5,19.56,15200.0,15.245,15.2684,15.2216,15.2684,15200.0
2013-10-07 09:50:00,19.57,19.58,19.54,19.54,19600.0,15.2763,15.2841,15.2528,15.2528,19600.0
2013-10-07 09:55:00,19.54,19.55,19.52,19.53,15000.0,15.2528,15.2606,15.2372,15.245,15000.0
2013-10-07 10:00:00,19.53,19.58,19.52,19.58,49200.0,15.245,15.2841,15.2372,15.2841,49200.0
2013-10-07 10:05:00,19.59,19.65,19.59,19.64,21600.0,15.2919,15.3387,15.2919,15.3309,21600.0
2013-10-07 10:10:00,19.64,19.65,19.61,19.61,44600.0,15.3309,15.3387,15.3075,15.3075,44600.0
2013-10-07 10:15:00,19.62,19.64,19.61,19.63,28000.0,15.3153,15.3309,15.3075,15.3231,28000.0
2013-10-07 10:20:00,19.63,19.66,19.61,19.64,44200.0,15.3231,15.3465,15.3075,15.3309,44200.0
2013-10-07 10:25:00,19.65,19.67,19.64,19.64,24400.0,15.3387,15.3543,15.3309,15.3309,24400.0
2013-10-07 10:30:00,19.65,19.68,19.64,19.66,15400.0,15.3387,15.3621,15.3309,15.3465,15400.0
2013-10-07 10:35:00,19.66,19.67,19.65,19.67,16800.0,15.3465,15.3543,15.3387,15.3543,16800.0
2013-10-07 10:40:00,19.66,19.67,19.65,19.67,21400.0,15.3465,15.3543,15.3387,15.3543,21400.0
2013-10-07 10:45:00,19.67,19.68,19.66,19.66,14000.0,15.3543,15.3621,15.3465,15.3465,14000.0
2013-10-07 10:50:00,19.66,19.69,19.66,19.68,30400.0,15.3465,15.3699,15.3465,15.3621,30400.0
2013-10-07 10:55:00,19.68,19.68,19.66,19.66,17400.0,15.3621,15.3621,15.3465,15.3465,17400.0
2013-10-07 11:00:00,19.66,19.66,19.64,19.65,15200.0,15.3465,15.3465,15.3309,15.3387,15200.0
2013-10-07 11:05:00,19.66,19.67,19.66,19.67,16600.0,15.3465,15.3543,15.3465,15.3543,16600.0
2013-10-07 11:10:00,19.67,19.68,19.66,19.67,16400.0,15.3543,15.3621,15.3465,15.3543,16400.0
2013-10-07 11:15:00,19.66,19.66,19.64,19.64,18800.0,15.3465,15.3465,15.3309,15.3309,18800.0
2013-10-07 11:20:00,19.64,19.68,19.64,19.68,11800.0,15.3309,15.3621,15.3309,15.3621,11800.0
2013-10-07 11:25:00,19.68,19.68,19.65,19.65,26600.0,15.3621,15.3621,15.3387,15.3387,26600.0
2013-10-07 11:30:00,19.65,19.68,19.65,19.68,27000.0,15.3387,15.3621,15.3387,15.3621,27000.0
2013-10-07 11:35:00,19.68,19.69,19.67,19.67,13000.0,15.3621,15.3699,15.3543,15.3543,13000.0
2013-10-07 11:40:00,19.67,19.68,19.66,19.67,16400.0,15.3543,15.3621,15.3465,15.3543,16400.0
2013-10-07 11:45:00,19.67,19.7,19.67,19.7,17600.0,15.3543,15.3777,15.3543,15.3777,17600.0
2013-10-07 11:50:00,19.69,19.71,19.68,19.68,11800.0,15.3699,15.3855,15.3621,15.3621,11800.0
2013-10-07 11:55:00,19.67,19.68,19.67,19.68,7200.0,15.3543,15.3621,15.3543,15.3621,7200.0
2013-10-07 12:00:00,19.68,19.68,19.65,19.66,19400.0,15.3621,15.3621,15.3387,15.3465,19400.0
2013-10-07 12:05:00,19.66,19.67,19.65,19.67,8000.0,15.3465,15.3543,15.3387,15.3543,8000.0
2013-10-07 12:10:00,19.67,19.68,19.67,19.68,8200.0,15.3543,15.3621,15.3543,15.3621,8200.0
2013-10-07 12:15:00,19.68,19.7,19.68,19.7,5400.0,15.3621,15.3777,15.3621,15.3777,5400.0
2013-10-07 12:20:00,19.7,19.7,19.68,19.68,8600.0,15.3777,15.3777,15.3621,15.3621,8600.0
2013-10-07 12:25:00,19.68,19.68,19.65,19.66,40000.0,15.3621,15.3621,15.3387,15.3465,40000.0
2013-10-07 12:30:00,19.65,19.66,19.63,19.66,17200.0,15.3387,15.3465,15.3231,15.3465,17200.0
2013-10-07 12:35:00,19.65,19.66,19.64,19.65,11600.0,15.3387,15.3465,15.3309,15.3387,11600.0
2013-10-07 12:40:00,19.65,19.66,19.64,19.66,16000.0,15.3387,15.3465,15.3309,15.3465,16000.0
2013-10-07 12:45:00,19.66,19.67,19.66,19.66,14800.0,15.3465,15.3543,15.3465,15.3465,14800.0
2013-10-07 12:50:00,19.66,19.67,19.66,19.67,15200.0,15.3465,15.3543,15.3465,15.3543,15200.0
2013-10-07 12:55:00,19.67,19.68,19.64,19.64,40200.0,15.3543,15.3621,15.3309,15.3309,40200.0
2013-10-07 13:00:00,19.64,19.65,19.63,19.64,29000.0,15.3309,15.3387,15.3231,15.3309,29000.0
2013-10-07 13:05:00,19.64,19.64,19.63,19.64,13400.0,15.3309,15.3309,15.3231,15.3309,13400.0
2013-10-07 13:10:00,19.65,19.67,19.65,19.67,24400.0,15.3387,15.3543,15.3387,15.3543,24400.0
2013-10-07 13:15:00,19.67,19.71,19.67,19.7,29200.0,15.3543,15.3855,15.3543,15.3777,29200.0
2013-10-07 13:20:00,19.7,19.71,19.7,19.71,14600.0,15.3777,15.3855,15.3777,15.3855,14600.0
2013-10-07 13:25:00,19.7,19.71,19.7,19.71,9600.0,15.3777,15.3855,15.3777,15.3855,9600.0
2013-10-07 13:30:00,19.72,19.73,19.7,19.7,23800.0,15.3933,15.4011,15.3777,15.3777,23800.0
2013-10-07 13:35:00,19.7,19.72,19.7,19.71,39400.0,15.3777,15.3933,15.3777,15.3855,39400.0
2013-10-07 13:40:00,19.71,19.72,19.71,19.72,12200.0,15.3855,15.3933,15.3855,15.3933,12200.0
2013-10-07 13:45:00,19.73,19.73,19.72,19.73,15200.0,15.4011,15.4011,15.3933,15.4011,15200.0
2013-10-07 13:50:00,19.72,19.75,19.72,19.75,85600.0,15.3933,15.4168,15.3933,15.4168,85600.0
2013-10-07 13:55:00,19.75,19.78,19.75,19.75,61600.0,15.4168,15.4402,15.4168,15.4168,61600.0
2013-10-07 14:00:00,19.76,19.78,19.75,19.76,76000.0,15.4246,15.4402,15.4168,15.4246,76000.0
2013-10-07 14:05:00,19.77,19.79,19.77,19.78,122800.0,15.4324,15.448,15.4324,15.4402,122800.0
2013-10-07 14:10:00,19.78,19.81,19.78,19.79,51200.0,15.4402,15.4636,15.4402,15.448,51200.0
2013-10-07 14:15:00,19.79,19.79,19.77,19.79,18400.0,15.448,15.448,15.4324,15.448,18400.0
2013-10-07 14:20:00,19.81,19.81,19.78,19.79,11800.0,15.4636,15.4636,15.4402,15.448,11800.0
2013-10-07 14:25:00,19.79,19.81,19.78,19.8,42600.0,15.448,15.4636,15.4402,15.4558,42600.0
2013-10-07 14:30:00,19.8,19.8,19.78,19.8,40600.0,15.4558,15.4558,15.4402,15.4558,40600.0
2013-10-07 14:35:00,19.8,19.81,19.8,19.8,139400.0,15.4558,15.4636,15.4558,15.4558,139400.0
2013-10-07 14:40:00,19.8,19.8,19.78,19.78,175600.0,15.4558,15.4558,15.4402,15.4402,175600.0
2013-10-07 14:45:00,19.78,19.81,19.78,19.8,35400.0,15.4402,15.4636,15.4402,15.4558,35400.0
2013-10-07 14:50:00,19.81,19.81,19.79,19.81,38400.0,15.4636,15.4636,15.448,15.4636,38400.0
2013-10-07 14:55:00,19.81,19.83,19.81,19.83,14800.0,15.4636,15.4792,15.4636,15.4792,14800.0
2013-10-07 15:00:00,19.82,19.83,19.81,19.81,22000.0,15.4714,15.4792,15.4636,15.4636,22000.0
2013-10-07 15:05:00,19.82,19.82,19.8,19.81,25400.0,15.4714,15.4714,15.4558,15.4636,25400.0
2013-10-07 15:10:00,19.81,19.83,19.81,19.82,27400.0,15.4636,15.4792,15.4636,15.4714,27400.0
2013-10-07 15:15:00,19.81,19.82,19.8,19.81,23400.0,15.4636,15.4714,15.4558,15.4636,23400.0
2013-10-07 15:20:00,19.81,19.81,19.8,19.8,105200.0,15.4636,15.4636,15.4558,15.4558,105200.0
2013-10-07 15:25:00,19.8,19.81,19.8,19.81,64600.0,15.4558,15.4636,15.4558,15.4636,64600.0
2013-10-07 15:30:00,19.8,19.81,19.8,19.81,41600.0,15.4558,15.4636,15.4558,15.4636,41600.0
2013-10-07 15:35:00,19.8,19.81,19.77,19.77,91600.0,15.4558,15.4636,15.4324,15.4324,91600.0
2013-10-07 15:40:00,19.77,19.78,19.75,19.76,38200.0,15.4324,15.4402,15.4168,15.4246,38200.0
2013-10-07 15:45:00,19.76,19.76,19.74,19.74,29400.0,15.4246,15.4246,15.409,15.409,29400.0
2013-10-07 15:50:00,19.75,19.75,19.74,19.74,47200.0,15.4168,15.4168,15.409,15.409,47200.0
2013-10-07 15:55:00,19.74,19.75,19.73,19.74,117000.0,15.409,15.4168,15.4011,15.409,117000.0
2013-10-08 09:30:00,19.73,19.79,19.73,19.74,51800.0,15.4011,15.448,15.4011,15.409,51800.0
2013-10-08 09:35:00,19.74,19.74,19.64,19.67,20400.0,15.409,15.409,15.3309,15.3543,20400.0
2013-10-08 09:40:00,19.68,19.74,19.67,19.74,10000.0,15.3621,15.409,15.3543,15.409,10000.0
2013-10-08 09:45:00,19.75,19.76,19.68,19.7,22800.0,15.4168,15.4246,15.3621,15.3777,22800.0
2013-10-08 09:50:00,19.68,19.7,19.65,19.68,18200.0,15.3621,15.3777,15.3387,15.3621,18200.0
2013-10-08 09:55:00,19.71,19.75,19.7,19.71,31600.0,15.3855,15.4168,15.3777,15.3855,31600.0
2013-10-08 10:00:00,19.71,19.73,19.65,19.67,23800.0,15.3855,15.4011,15.3387,15.3543,23800.0
2013-10-08 10:05:00,19.67,19.68,19.61,19.62,19600.0,15.3543,15.3621,15.3075,15.3153,19600.0
2013-10-08 10:10:00,19.62,19.65,19.61,19.64,38000.0,15.3153,15.3387,15.3075,15.3309,38000.0
2013-10-08 10:15:00,19.65,19.66,19.63,19.66,27400.0,15.3387,15.3465,15.3231,15.3465,27400.0
2013-10-08 10:20:00,19.66,19.68,19.65,19.67,39200.0,15.3465,15.3621,15.3387,15.3543,39200.0
2013-10-08 10:25:00,19.67,19.68,19.66,19.68,23400.0,15.3543,15.3621,15.3465,15.3621,23400.0
2013-10-08 10:30:00,19.67,19.68,19.66,19.68,51400.0,15.3543,15.3621,15.3465,15.3621,51400.0
2013-10-08 10:35:00,19.68,19.68,19.65,19.66,50800.0,15.3621,15.3621,15.3387,15.3465,50800.0
2013-10-08 10:40:00,19.66,19.69,19.65,19.69,55000.0,15.3465,15.3699,15.3387,15.3699,55000.0
2013-10-08 10:45:00,19.7,19.7,19.62,19.63,54000.0,15.3777,15.3777,15.3153,15.3231,54000.0
2013-10-08 10:50:00,19.62,19.63,19.6,19.61,31400.0,15.3153,15.3231,15.2997,15.3075,31400.0
2013-10-08 10:55:00,19.63,19.63,19.57,19.57,105600.0,15.3231,15.3231,15.2763,15.2763,105600.0
2013-10-08 11:00:00,19.57,19.57,19.5,19.51,30800.0,15.2763,15.2763,15.2216,15.2294,30800.0
2013-10-08 11:05:00,19.51,19.58,19.51,19.57,20600.0,15.2294,15.2841,15.2294,15.2763,20600.0
2013-10-08 11:10:00,19.58,19.59,19.56,19.57,23800.0,15.2841,15.2919,15.2684,15.2763,23800.0
2013-10-08 11:15:00,19.57,19.57,19.55,19.57,30800.0,15.2763,15.2763,15.2606,15.2763,30800.0
2013-10-08 11:20:00,19.56,19.57,19.55,19.56,15800.0,15.2684,15.2763,15.2606,15.2684,15800.0
2013-10-08 11:25:00,19.56,19.57,19.54,19.56,25000.0,15.2684,15.2763,15.2528,15.2684,25000.0
2013-10-08 11:30:00,19.56,19.57,19.53,19.54,47600.0,15.2684,15.2763,15.245,15.2528,47600.0
2013-10-08 11:35:00,19.53,19.55,19.52,19.52,30400.0,15.245,15.2606,15.2372,15.2372,30400.0
2013-10-08 11:40:00,19.52,19.52,19.48,19.48,24000.0,15.2372,15.2372,15.206,15.206,24000.0
2013-10-08 11:45:00,19.48,19.5,19.47,19.49,33800.0,15.206,15.2216,15.1982,15.2138,33800.0
2013-10-08 11:50:00,19.49,19.54,19.49,19.54,12000.0,15.2138,15.2528,15.2138,15.2528,12000.0
2013-10-08 11:55:00,19.53,19.53,19.51,19.51,44600.0,15.245,15.245,15.2294,15.2294,44600.0
2013-10-08 12:00:00,19.5,19.5,19.47,19.48,15600.0,15.2216,15.2216,15.1982,15.206,15600.0
2013-10-08 12:05:00,19.48,19.48,19.45,19.48,24400.0,15.206,15.206,15.1826,15.206,24400.0
2013-10-08 12:10:00,19.48,19.48,19.45,19.47,19000.0,15.206,15.206,15.1826,15.1982,19000.0
2013-10-08 12:15:00,19.47,19.47,19.45,19.45,48200.0,15.1982,15.1982,15.1826,15.1826,48200.0
2013-10-08 12:20:00,19.45,19.45,19.42,19.42,34000.0,15.1826,15.1826,15.1592,15.1592,34000.0
2013-10-08 12:25:00,19.42,19.45,19.41,19.45,32200.0,15.1592,15.1826,15.1514,15.1826,32200.0
2013-10-08 12:30:00,19.45,19.45,19.42,19.42,48400.0,15.1826,15.1826,15.1592,15.1592,48400.0
2013-10-08 12:35:00,19.42,19.47,19.42,19.46,21200.0,15.1592,15.1982,15.1592,15.1904,21200.0
2013-10-08 12:40:00,19.46,19.48,19.44,19.48,17600.0,15.1904,15.206,15.1748,15.206,17600.0
2013-10-08 12:45:00,19.48,19.5,19.48,19.5,13200.0,15.206,15.2216,15.206,15.2216,13200.0
2013-10-08 12:50:00,19.49,19.49,19.44,19.45,19800.0,15.2138,15.2138,15.1748,15.1826,19800.0
2013-10-08 12:55:00,19.45,19.47,19.45,19.47,10400.0,15.1826,15.1982,15.1826,15.1982,10400.0
2013-10-08 13:00:00,19.47,19.47,19.45,19.45,40200.0,15.1982,15.1982,15.1826,15.1826,40200.0
2013-10-08 13:05:00,19.45,19.46,19.43,19.45,22000.0,15.1826,15.1904,15.167,15.1826,22000.0
2013-10-08 13:10:00,19.44,19.47,19.44,19.45,16000.0,15.1748,15.1982,15.1748,15.1826,16000.0
2013-10-08 13:15:00,19.45,19.46,19.41,19.43,30200.0,15.1826,15.1904,15.1514,15.167,30200.0
2013-10-08 13:20:00,19.43,19.47,19.42,19.46,16600.0,15.167,15.1982,15.1592,15.1904,16600.0
2013-10-08 13:25:00,19.46,19.47,19.45,19.47,23200.0,15.1904,15.1982,15.1826,15.1982,23200.0
2013-10-08 13:30:00,19.47,19.49,19.47,19.48,22400.0,15.1982,15.2138,15.1982,15.206,22400.0
2013-10-08 13:35:00,19.48,19.48,19.46,19.46,12800.0,15.206,15.206,15.1904,15.1904,12800.0
2013-10-08 13:40:00,19.46,19.46,19.43,19.44,23800.0,15.1904,15.1904,15.167,15.1748,23800.0
2013-10-08 13:45:00,19.43,19.44,19.42,19.42,23800.0,15.167,15.1748,15.1592,15.1592,23800.0
2013-10-08 13:50:00,19.42,19.44,19.42,19.43,20400.0,15.1592,15.1748,15.1592,15.167,20400.0
2013-10-08 13:55:00,19.43,19.45,19.42,19.42,18200.0,15.167,15.1826,15.1592,15.1592,18200.0
2013-10-08 14:00:00,19.42,19.42,19.39,19.41,38200.0,15.1592,15.1592,15.1357,15.1514,38200.0
2013-10-08 14:05:00,19.41,19.41,19.38,19.38,21200.0,15.1514,15.1514,15.1279,15.1279,21200.0
2013-10-08 14:10:00,19.38,19.4,19.38,19.38,23200.0,15.1279,15.1436,15.1279,15.1279,23200.0
2013-10-08 14:15:00,19.38,19.38,19.35,19.36,33200.0,15.1279,15.1279,15.1045,15.1123,33200.0
2013-10-08 14:20:00,19.36,19.41,19.35,19.4,27400.0,15.1123,15.1514,15.1045,15.1436,27400.0
2013-10-08 14:25:00,19.41,19.43,19.39,19.43,42200.0,15.1514,15.167,15.1357,15.167,42200.0
2013-10-08 14:30:00,19.42,19.45,19.41,19.43,38600.0,15.1592,15.1826,15.1514,15.167,38600.0
2013-10-08 14:35:00,19.43,19.44,19.42,19.44,38800.0,15.167,15.1748,15.1592,15.1748,38800.0
2013-10-08 14:40:00,19.45,19.46,19.43,19.43,37600.0,15.1826,15.1904,15.167,15.167,37600.0
2013-10-08 14:45:00,19.44,19.44,19.4,19.4,30800.0,15.1748,15.1748,15.1436,15.1436,30800.0
2013-10-08 14:50:00,19.4,19.42,19.39,19.41,37000.0,15.1436,15.1592,15.1357,15.1514,37000.0
2013-10-08 14:55:00,19.41,19.44,19.39,19.43,42800.0,15.1514,15.1748,15.1357,15.167,42800.0
2013-10-08 15:00:00,19.43,19.44,19.42,19.43,35200.0,15.167,15.1748,15.1592,15.167,35200.0
2013-10-08 15:05:00,19.43,19.43,19.41,19.41,31600.0,15.167,15.167,15.1514,15.1514,31600.0
2013-10-08 15:10:00,19.4,19.42,19.4,19.41,43000.0,15.1436,15.1592,15.1436,15.1514,43000.0
2013-10-08 15:15:00,19.41,19.44,19.4,19.44,29200.0,15.1514,15.1748,15.1436,15.1748,29200.0
2013-10-08 15:20:00,19.43,19.47,19.43,19.46,32800.0,15.167,15.1982,15.167,15.1904,32800.0
2013-10-08 15:25:00,19.46,19.49,19.46,19.48,51800.0,15.1904,15.2138,15.1904,15.206,51800.0
2013-10-08 15:30:00,19.48,19.49,19.44,19.45,53400.0,15.206,15.2138,15.1748,15.1826,53400.0
2013-10-08 15:35:00,19.45,19.45,19.43,19.45,49800.0,15.1826,15.1826,15.167,15.1826,49800.0
2013-10-08 15:40:00,19.44,19.46,19.44,19.46,75400.0,15.1748,15.1904,15.1748,15.1904,75400.0
2013-10-08 15:45:00,19.46,19.46,19.43,19.43,64600.0,15.1904,15.1904,15.167,15.167,64600.0
2013-10-08 15:50:00,19.43,19.46,19.43,19.44,161200.0,15.167,15.1904,15.167,15.1748,161200.0
2013-10-08 15:55:00,19.45,19.46,19.43,19.45,305400.0,15.1826,15.1904,15.167,15.1826,305400.0
2013-10-09 09:30:00,19.52,19.55,19.5,19.52,33200.0,15.2372,15.2606,15.2216,15.2372,33200.0
2013-10-09 09:35:00,19.52,19.59,19.48,19.57,41200.0,15.2372,15.2919,15.206,15.2763,41200.0
2013-10-09 09:40:00,19.55,19.58,19.48,19.51,48800.0,15.2606,15.2841,15.206,15.2294,48800.0
2013-10-09 09:45:00,19.51,19.51,19.45,19.48,41200.0,15.2294,15.2294,15.1826,15.206,41200.0
2013-10-09 09:50:00,19.47,19.48,19.41,19.42,54000.0,15.1982,15.206,15.1514,15.1592,54000.0
2013-10-09 09:55:00,19.43,19.46,19.41,19.41,162600.0,15.167,15.1904,15.1514,15.1514,162600.0
2013-10-09 10:00:00,19.42,19.43,19.38,19.43,43000.0,15.1592,15.167,15.1279,15.167,43000.0
2013-10-09 10:05:00,19.44,19.45,19.4,19.43,19400.0,15.1748,15.1826,15.1436,15.167,19400.0
2013-10-09 10:10:00,19.43,19.43,19.37,19.4,37800.0,15.167,15.167,15.1201,15.1436,37800.0
2013-10-09 10:15:00,19.39,19.42,19.39,19.42,31800.0,15.1357,15.1592,15.1357,15.1592,31800.0
2013-10-09 10:20:00,19.41,19.46,19.4,19.46,28000.0,15.1514,15.1904,15.1436,15.1904,28000.0
2013-10-09 10:25:00,19.46,19.48,19.46,19.47,15000.0,15.1904,15.206,15.1904,15.1982,15000.0
2013-10-09 10:30:00,19.46,19.48,19.43,19.45,19000.0,15.1904,15.206,15.167,15.1826,19000.0
2013-10-09 10:35:00,19.46,19.46,19.42,19.44,17400.0,15.1904,15.1904,15.1592,15.1748,17400.0
2013-10-09 10:40:00,19.45,19.46,19.43,19.45,15800.0,15.1826,15.1904,15.167,15.1826,15800.0
2013-10-09 10:45:00,19.45,19.45,19.4,19.4,26000.0,15.1826,15.1826,15.1436,15.1436,26000.0
2013-10-09 10:50:00,19.41,19.41,19.37,19.4,18000.0,15.1514,15.1514,15.1201,15.1436,18000.0
2013-10-09 10:55:00,19.4,19.41,19.36,19.38,43200.0,15.1436,15.1514,15.1123,15.1279,43200.0
2013-10-09 11:00:00,19.36,19.38,19.35,19.35,45800.0,15.1123,15.1279,15.1045,15.1045,45800.0
2013-10-09 11:05:00,19.35,19.38,19.35,19.35,34000.0,15.1045,15.1279,15.1045,15.1045,34000.0
2013-10-09 11:10:00,19.35,19.36,19.34,19.35,26600.0,15.1045,15.1123,15.0967,15.1045,26600.0
2013-10-09 11:15:00,19.35,19.35,19.3,19.3,32400.0,15.1045,15.1045,15.0655,15.0655,32400.0
2013-10-09 11:20:00,19.3,19.31,19.28,19.3,25800.0,15.0655,15.0733,15.0499,15.0655,25800.0
2013-10-09 11:25:00,19.3,19.33,19.29,19.31,21600.0,15.0655,15.0889,15.0577,15.0733,21600.0
2013-10-09 11:30:00,19.31,19.34,19.31,19.31,32400.0,15.0733,15.0967,15.0733,15.0733,32400.0
2013-10-09 11:35:00,19.31,19.33,19.28,19.28,18200.0,15.0733,15.0889,15.0499,15.0499,18200.0
2013-10-09 11:40:00,19.28,19.29,19.25,19.26,29000.0,15.0499,15.0577,15.0265,15.0343,29000.0
2013-10-09 11:45:00,19.26,19.31,19.26,19.31,22000.0,15.0343,15.0733,15.0343,15.0733,22000.0
2013-10-09 11:50:00,19.31,19.31,19.28,19.28,20000.0,15.0733,15.0733,15.0499,15.0499,20000.0
2013-10-09 11:55:00,19.28,19.31,19.28,19.29,14400.0,15.0499,15.0733,15.0499,15.0577,14400.0
2013-10-09 12:00:00,19.3,19.32,19.29,19.29,19400.0,15.0655,15.0811,15.0577,15.0577,19400.0
2013-10-09 12:05:00,19.29,19.31,19.28,19.31,10400.0,15.0577,15.0733,15.0499,15.0733,10400.0
2013-10-09 12:10:00,19.3,19.31,19.29,19.3,20200.0,15.0655,15.0733,15.0577,15.0655,20200.0
2013-10-09 12:15:00,19.3,19.32,19.29,19.29,25000.0,15.0655,15.0811,15.0577,15.0577,25000.0
2013-10-09 12:20:00,19.28,19.29,19.27,19.27,23200.0,15.0499,15.0577,15.0421,15.0421,23200.0
2013-10-09 12:25:00,19.27,19.3,19.27,19.29,14600.0,15.0421,15.0655,15.0421,15.0577,14600.0
2013-10-09 12:30:00,19.29,19.3,19.27,19.28,24000.0,15.0577,15.0655,15.0421,15.0499,24000.0
2013-10-09 12:35:00,19.29,19.32,19.29,19.31,17600.0,15.0577,15.0811,15.0577,15.0733,17600.0
2013-10-09 12:40:00,19.31,19.31,19.26,19.27,13600.0,15.0733,15.0733,15.0343,15.0421,13600.0
2013-10-09 12:45:00,19.27,19.27,19.24,19.25,14000.0,15.0421,15.0421,15.0187,15.0265,14000.0
2013-10-09 12:50:00,19.25,19.25,19.24,19.25,16800.0,15.0265,15.0265,15.0187,15.0265,16800.0
2013-10-09 12:55:00,19.26,19.26,19.23,19.24,28200.0,15.0343,15.0343,15.0109,15.0187,28200.0
2013-10-09 13:00:00,19.24,19.29,19.24,19.28,52800.0,15.0187,15.0577,15.0187,15.0499,52800.0
2013-10-09 13:05:00,19.28,19.3,19.28,19.29,22800.0,15.0499,15.0655,15.0499,15.0577,22800.0
2013-10-09 13:10:00,19.29,19.33,19.28,19.33,21800.0,15.0577,15.0889,15.0499,15.0889,21800.0
2013-10-09 13:15:00,19.33,19.37,19.33,19.37,21000.0,15.0889,15.1201,15.0889,15.1201,21000.0
2013-10-09 13:20:00,19.37,19.4,19.36,19.39,27600.0,15.1201,15.1436,15.1123,15.1357,27600.0
2013-10-09 13:25:00,19.39,19.42,19.39,19.41,36600.0,15.1357,15.1592,15.1357,15.1514,36600.0
2013-10-09 13:30:00,19.41,19.43,19.41,19.41,25800.0,15.1514,15.167,15.1514,15.1514,25800.0
2013-10-09 13:35:00,19.4,19.41,19.37,19.38,17800.0,15.1436,15.1514,15.1201,15.1279,17800.0
2013-10-09 13:40:00,19.38,19.4,19.36,19.38,19600.0,15.1279,15.1436,15.1123,15.1279,19600.0
2013-10-09 13:45:00,19.38,19.39,19.36,19.36,16200.0,15.1279,15.1357,15.1123,15.1123,16200.0
2013-10-09 13:50:00,19.36,19.4,19.36,19.39,20000.0,15.1123,15.1436,15.1123,15.1357,20000.0
2013-10-09 13:55:00,19.39,19.4,19.38,19.4,5400.0,15.1357,15.1436,15.1279,15.1436,5400.0
2013-10-09 14:00:00,19.4,19.42,19.36,19.42,35800.0,15.1436,15.1592,15.1123,15.1592,35800.0
2013-10-09 14:05:00,19.4,19.42,19.4,19.41,12000.0,15.1436,15.1592,15.1436,15.1514,12000.0
2013-10-09 14:10:00,19.41,19.41,19.36,19.38,27600.0,15.1514,15.1514,15.1123,15.1279,27600.0
2013-10-09 14:15:00,19.38,19.4,19.36,19.36,25200.0,15.1279,15.1436,15.1123,15.1123,25200.0
2013-10-09 14:20:00,19.36,19.4,19.34,19.35,69800.0,15.1123,15.1436,15.0967,15.1045,69800.0
2013-10-09 14:25:00,19.36,19.4,19.36,19.4,37200.0,15.1123,15.1436,15.1123,15.1436,37200.0
2013-10-09 14:30:00,19.4,19.42,19.39,19.41,36200.0,15.1436,15.1592,15.1357,15.1514,36200.0
2013-10-09 14:35:00,19.41,19.42,19.39,19.39,32600.0,15.1514,15.1592,15.1357,15.1357,32600.0
2013-10-09 14:40:00,19.39,19.39,19.37,19.39,25800.0,15.1357,15.1357,15.1201,15.1357,25800.0
2013-10-09 14:45:00,19.39,19.4,19.38,19.4,25200.0,15.1357,15.1436,15.1279,15.1436,25200.0
2013-10-09 14:50:00,19.39,19.43,19.39,19.41,27000.0,15.1357,15.167,15.1357,15.1514,27000.0
2013-10-09 14:55:00,19.41,19.44,19.41,19.43,25600.0,15.1514,15.1748,15.1514,15.167,25600.0
2013-10-09 15:00:00,19.43,19.43,19.41,19.41,13000.0,15.167,15.167,15.1514,15.1514,13000.0
2013-10-09 15:05:00,19.42,19.43,19.41,19.43,31200.0,15.1592,15.167,15.1514,15.167,31200.0
2013-10-09 15:10:00,19.43,19.43,19.42,19.42,17400.0,15.167,15.167,15.1592,15.1592,17400.0
2013-10-09 15:15:00,19.42,19.43,19.41,19.43,27000.0,15.1592,15.167,15.1514,15.167,27000.0
2013-10-09 15:20:00,19.43,19.45,19.41,19.43,50600.0,15.167,15.1826,15.1514,15.167,50600.0
2013-10-09 15:25:00,19.43,19.44,19.42,19.42,47400.0,15.167,15.1748,15.1592,15.1592,47400.0
2013-10-09 15:30:00,19.43,19.48,19.43,19.47,48000.0,15.167,15.206,15.167,15.1982,48000.0
2013-10-09 15:35:00,19.47,19.48,19.45,19.46,43800.0,15.1982,15.206,15.1826,15.1904,43800.0
2013-10-09 15:40:00,19.46,19.46,19.43,19.43,34000.0,15.1904,15.1904,15.167,15.167,34000.0
2013-10-09 15:45:00,19.43,19.43,19.4,19.41,91400.0,15.167,15.167,15.1436,15.1514,91400.0
2013-10-09 15:50:00,19.4,19.43,19.38,19.43,169200.0,15.1436,15.167,15.1279,15.167,169200.0
2013-10-09 15:55:00,19.43,19.43,19.41,19.41,115600.0,15.167,15.167,15.1514,15.1514,115600.0
2013-10-10 09:30:00,19.54,19.59,19.5,19.56,69000.0,15.2528,15.2919,15.2216,15.2684,69000.0
2013-10-10 09:35:00,19.58,19.66,19.57,19.65,15400.0,15.2841,15.3465,15.2763,15.3387,15400.0
2013-10-10 09:40:00,19.65,19.72,19.65,19.66,23800.0,15.3387,15.3933,15.3387,15.3465,23800.0
2013-10-10 09:45:00,19.66,19.69,19.64,19.68,16200.0,15.3465,15.3699,15.3309,15.3621,16200.0
2013-10-10 09:50:00,19.68,19.68,19.61,19.65,32800.0,15.3621,15.3621,15.3075,15.3387,32800.0
2013-10-10 09:55:00,19.65,19.68,19.65,19.66,15200.0,15.3387,15.3621,15.3387,15.3465,15200.0
2013-10-10 10:00:00,19.67,19.67,19.64,19.66,22400.0,15.3543,15.3543,15.3309,15.3465,22400.0
2013-10-10 10:05:00,19.66,19.66,19.6,19.61,19400.0,15.3465,15.3465,15.2997,15.3075,19400.0
2013-10-10 10:10:00,19.61,19.61,19.59,19.61,18000.0,15.3075,15.3075,15.2919,15.3075,18000.0
2013-10-10 10:15:00,19.61,19.62,19.61,19.61,7800.0,15.3075,15.3153,15.3075,15.3075,7800.0
2013-10-10 10:20:00,19.61,19.65,19.61,19.65,18600.0,15.3075,15.3387,15.3075,15.3387,18600.0
2013-10-10 10:25:00,19.64,19.65,19.62,19.65,5000.0,15.3309,15.3387,15.3153,15.3387,5000.0
2013-10-10 10:30:00,19.66,19.66,19.63,19.64,8600.0,15.3465,15.3465,15.3231,15.3309,8600.0
2013-10-10 10:35:00,19.64,19.67,19.64,19.66,6800.0,15.3309,15.3543,15.3309,15.3465,6800.0
2013-10-10 10:40:00,19.66,19.68,19.64,19.64,15000.0,15.3465,15.3621,15.3309,15.3309,15000.0
2013-10-10 10:45:00,19.64,19.66,19.64,19.64,12600.0,15.3309,15.3465,15.3309,15.3309,12600.0
2013-10-10 10:50:00,19.64,19.66,19.61,19.63,55400.0,15.3309,15.3465,15.3075,15.3231,55400.0
2013-10-10 10:55:00,19.63,19.63,19.59,19.59,26600.0,15.3231,15.3231,15.2919,15.2919,26600.0
2013-10-10 11:00:00,19.59,19.6,19.57,19.58,34600.0,15.2919,15.2997,15.2763,15.2841,34600.0
2013-10-10 11:05:00,19.59,19.59,19.56,19.58,35800.0,15.2919,15.2919,15.2684,15.2841,35800.0
2013-10-10 11:10:00,19.58,19.61,19.58,19.61,7800.0,15.2841,15.3075,15.2841,15.3075,7800.0
2013-10-10 11:15:00,19.61,19.63,19.6,19.61,20800.0,15.3075,15.3231,15.2997,15.3075,20800.0
2013-10-10 11:20:00,19.61,19.66,19.61,19.64,51400.0,15.3075,15.3465,15.3075,15.3309,51400.0
2013-10-10 11:25:00,19.65,19.7,19.64,19.7,57600.0,15.3387,15.3777,15.3309,15.3777,57600.0
2013-10-10 11:30:00,19.7,19.72,19.67,19.72,37800.0,15.3777,15.3933,15.3543,15.3933,37800.0
2013-10-10 11:35:00,19.73,19.74,19.72,19.72,19800.0,15.4011,15.409,15.3933,15.3933,19800.0
2013-10-10 11:40:00,19.73,19.73,19.71,19.71,4400.0,15.4011,15.4011,15.3855,15.3855,4400.0
2013-10-10 11:45:00,19.72,19.74,19.72,19.72,12600.0,15.3933,15.409,15.3933,15.3933,12600.0
2013-10-10 11:50:00,19.72,19.73,19.72,19.73,10000.0,15.3933,15.4011,15.3933,15.4011,10000.0
2013-10-10 11:55:00,19.73,19.74,19.71,19.71,9000.0,15.4011,15.409,15.3855,15.3855,9000.0
2013-10-10 12:00:00,19.72,19.73,19.71,19.72,6600.0,15.3933,15.4011,15.3855,15.3933,6600.0
2013-10-10 12:05:00,19.72,19.72,19.71,19.71,12000.0,15.3933,15.3933,15.3855,15.3855,12000.0
2013-10-10 12:10:00,19.71,19.71,19.7,19.7,4200.0,15.3855,15.3855,15.3777,15.3777,4200.0
2013-10-10 12:15:00,19.71,19.72,19.7,19.71,8600.0,15.3855,15.3933,15.3777,15.3855,8600.0
2013-10-10 12:20:00,19.71,19.71,19.7,19.71,4600.0,15.3855,15.3855,15.3777,15.3855,4600.0
2013-10-10 12:25:00,19.71,19.72,19.71,19.71,5200.0,15.3855,15.3933,15.3855,15.3855,5200.0
2013-10-10 12:30:00,19.72,19.74,19.72,19.74,9000.0,15.3933,15.409,15.3933,15.409,9000.0
2013-10-10 12:35:00,19.74,19.75,19.74,19.75,6600.0,15.409,15.4168,15.409,15.4168,6600.0
2013-10-10 12:40:00,19.75,19.75,19.74,19.75,8400.0,15.4168,15.4168,15.409,15.4168,8400.0
2013-10-10 12:45:00,19.75,19.75,19.75,19.75,8200.0,15.4168,15.4168,15.4168,15.4168,8200.0
2013-10-10 12:50:00,19.75,19.76,19.74,19.76,14800.0,15.4168,15.4246,15.409,15.4246,14800.0
2013-10-10 12:55:00,19.75,19.77,19.75,19.76,7600.0,15.4168,15.4324,15.4168,15.4246,7600.0
2013-10-10 13:00:00,19.76,19.77,19.75,19.75,13800.0,15.4246,15.4324,15.4168,15.4168,13800.0
2013-10-10 13:05:00,19.75,19.77,19.75,19.77,8400.0,15.4168,15.4324,15.4168,15.4324,8400.0
2013-10-10 13:10:00,19.77,19.8,19.77,19.79,28800.0,15.4324,15.4558,15.4324,15.448,28800.0
2013-10-10 13:15:00,19.79,19.79,19.77,19.78,12800.0,15.448,15.448,15.4324,15.4402,12800.0
2013-10-10 13:20:00,19.78,19.79,19.78,19.78,10400.0,15.4402,15.448,15.4402,15.4402,10400.0
2013-10-10 13:25:00,19.78,19.8,19.77,19.8,8400.0,15.4402,15.4558,15.4324,15.4558,8400.0
2013-10-10 13:30:00,19.79,19.81,19.79,19.79,24800.0,15.448,15.4636,15.448,15.448,24800.0
2013-10-10 13:35:00,19.79,19.79,19.77,19.79,15600.0,15.448,15.448,15.4324,15.448,15600.0
2013-10-10 13:40:00,19.78,19.8,19.78,19.79,20200.0,15.4402,15.4558,15.4402,15.448,20200.0
2013-10-10 13:45:00,19.79,19.81,19.79,19.8,10200.0,15.448,15.4636,15.448,15.4558,10200.0
2013-10-10 13:50:00,19.81,19.81,19.8,19.81,13600.0,15.4636,15.4636,15.4558,15.4636,13600.0
2013-10-10 13:55:00,19.81,19.81,19.79,19.79,17200.0,15.4636,15.4636,15.448,15.448,17200.0
2013-10-10 14:00:00,19.79,19.79,19.77,19.77,25000.0,15.448,15.448,15.4324,15.4324,25000.0
2013-10-10 14:05:00,19.77,19.78,19.76,19.77,15600.0,15.4324,15.4402,15.4246,15.4324,15600.0
2013-10-10 14:10:00,19.77,19.78,19.76,19.78,22400.0,15.4324,15.4402,15.4246,15.4402,22400.0
2013-10-10 14:15:00,19.78,19.8,19.78,19.78,26400.0,15.4402,15.4558,15.4402,15.4402,26400.0
2013-10-10 14:20:00,19.78,19.8,19.78,19.8,14600.0,15.4402,15.4558,15.4402,15.4558,14600.0
2013-10-10 14:25:00,19.8,19.81,19.8,19.81,11000.0,15.4558,15.4636,15.4558,15.4636,11000.0
2013-10-10 14:30:00,19.81,19.82,19.79,19.81,34400.0,15.4636,15.4714,15.448,15.4636,34400.0
2013-10-10 14:35:00,19.81,19.82,19.81,19.82,21400.0,15.4636,15.4714,15.4636,15.4714,21400.0
2013-10-10 14:40:00,19.82,19.83,19.82,19.83,7400.0,15.4714,15.4792,15.4714,15.4792,7400.0
2013-10-10 14:45:00,19.83,19.83,19.83,19.83,19600.0,15.4792,15.4792,15.4792,15.4792,19600.0
2013-10-10 14:50:00,19.83,19.84,19.82,19.82,28400.0,15.4792,15.487,15.4714,15.4714,28400.0
2013-10-10 14:55:00,19.82,19.83,19.8,19.8,27800.0,15.4714,15.4792,15.4558,15.4558,27800.0
2013-10-10 15:00:00,19.81,19.86,19.81,19.85,29600.0,15.4636,15.5026,15.4636,15.4948,29600.0
2013-10-10 15:05:00,19.85,19.86,19.85,19.86,49800.0,15.4948,15.5026,15.4948,15.5026,49800.0
2013-10-10 15:10:00,19.85,19.89,19.85,19.89,25000.0,15.4948,15.526,15.4948,15.526,25000.0
2013-10-10 15:15:00,19.88,19.89,19.86,19.86,40600.0,15.5182,15.526,15.5026,15.5026,40600.0
2013-10-10 15:20:00,19.86,19.87,19.86,19.87,38400.0,15.5026,15.5104,15.5026,15.5104,38400.0
2013-10-10 15:25:00,19.87,19.89,19.86,19.88,42000.0,15.5104,15.526,15.5026,15.5182,42000.0
2013-10-10 15:30:00,19.89,19.89,19.87,19.88,45800.0,15.526,15.526,15.5104,15.5182,45800.0
2013-10-10 15:35:00,19.88,19.89,19.86,19.86,30200.0,15.5182,15.526,15.5026,15.5026,30200.0
2013-10-10 15:40:00,19.87,19.89,19.86,19.86,56600.0,15.5104,15.526,15.5026,15.5026,56600.0
2013-10-10 15:45:00,19.86,19.86,19.82,19.84,74600.0,15.5026,15.5026,15.4714,15.487,74600.0
2013-10-10 15:50:00,19.83,19.86,19.83,19.84,109200.0,15.4792,15.5026,15.4792,15.487,109200.0
2013-10-10 15:55:00,19.84,19.85,19.83,19.84,201000.0,15.487,15.4948,15.4792,15.487,201000.0
2013-10-11 09:30:00,19.78,19.79,19.75,19.77,47400.0,15.4402,15.448,15.4168,15.4324,47400.0
2013-10-11 09:35:00,19.78,19.8,19.73,19.8,15200.0,15.4402,15.4558,15.4011,15.4558,15200.0
2013-10-11 09:40:00,19.82,19.82,19.8,19.8,6600.0,15.4714,15.4714,15.4558,15.4558,6600.0
2013-10-11 09:45:00,19.82,19.86,19.82,19.85,9600.0,15.4714,15.5026,15.4714,15.4948,9600.0
2013-10-11 09:50:00,19.86,19.86,19.8,19.8,6200.0,15.5026,15.5026,15.4558,15.4558,6200.0
2013-10-11 09:55:00,19.8,19.84,19.8,19.83,11600.0,15.4558,15.487,15.4558,15.4792,11600.0
2013-10-11 10:00:00,19.84,19.86,19.83,19.85,18200.0,15.487,15.5026,15.4792,15.4948,18200.0
2013-10-11 10:05:00,19.86,19.89,19.86,19.88,7200.0,15.5026,15.526,15.5026,15.5182,7200.0
2013-10-11 10:10:00,19.87,19.87,19.85,19.86,20000.0,15.5104,15.5104,15.4948,15.5026,20000.0
2013-10-11 10:15:00,19.86,19.88,19.86,19.86,8800.0,15.5026,15.5182,15.5026,15.5026,8800.0
2013-10-11 10:20:00,19.85,19.87,19.84,19.86,80200.0,15.4948,15.5104,15.487,15.5026,80200.0
2013-10-11 10:25:00,19.87,19.88,19.85,19.87,10000.0,15.5104,15.5182,15.4948,15.5104,10000.0
2013-10-11 10:30:00,19.87,19.89,19.86,19.87,12000.0,15.5104,15.526,15.5026,15.5104,12000.0
2013-10-11 10:35:00,19.88,19.88,19.86,19.86,13000.0,15.5182,15.5182,15.5026,15.5026,13000.0
2013-10-11 10:40:00,19.86,19.89,19.86,19.86,24800.0,15.5026,15.526,15.5026,15.5026,24800.0
2013-10-11 10:45:00,19.86,19.92,19.86,19.91,66000.0,15.5026,15.5495,15.5026,15.5417,66000.0
2013-10-11 10:50:00,19.89,19.9,19.88,19.9,18200.0,15.526,15.5339,15.5182,15.5339,18200.0
2013-10-11 10:55:00,19.9,19.93,19.9,19.93,23200.0,15.5339,15.5573,15.5339,15.5573,23200.0
2013-10-11 11:00:00,19.93,19.93,19.91,19.93,15800.0,15.5573,15.5573,15.5417,15.5573,15800.0
2013-10-11 11:05:00,19.93,19.96,19.93,19.94,20600.0,15.5573,15.5807,15.5573,15.5651,20600.0
2013-10-11 11:10:00,19.94,19.95,19.93,19.93,6400.0,15.5651,15.5729,15.5573,15.5573,6400.0
2013-10-11 11:15:00,19.93,19.95,19.93,19.93,12600.0,15.5573,15.5729,15.5573,15.5573,12600.0
2013-10-11 11:20:00,19.93,19.96,19.93,19.96,9600.0,15.5573,15.5807,15.5573,15.5807,9600.0
2013-10-11 11:25:00,19.96,19.97,19.95,19.96,19000.0,15.5807,15.5885,15.5729,15.5807,19000.0
2013-10-11 11:30:00,19.96,19.99,19.96,19.99,15400.0,15.5807,15.6041,15.5807,15.6041,15400.0
2013-10-11 11:35:00,19.99,20.03,19.99,20.03,14600.0,15.6041,15.6353,15.6041,15.6353,14600.0
2013-10-11 11:40:00,20.02,20.03,20.01,20.03,22600.0,15.6275,15.6353,15.6197,15.6353,22600.0
2013-10-11 11:45:00,20.03,20.04,20.02,20.03,13600.0,15.6353,15.6431,15.6275,15.6353,13600.0
2013-10-11 11:50:00,20.02,20.04,20.02,20.04,7400.0,15.6275,15.6431,15.6275,15.6431,7400.0
2013-10-11 11:55:00,20.04,20.05,20.03,20.05,22000.0,15.6431,15.6509,15.6353,15.6509,22000.0
2013-10-11 12:00:00,20.05,20.06,20.04,20.05,9800.0,15.6509,15.6587,15.6431,15.6509,9800.0
2013-10-11 12:05:00,20.04,20.06,20.04,20.05,11400.0,15.6431,15.6587,15.6431,15.6509,11400.0
2013-10-11 12:10:00,20.05,20.05,20.02,20.03,9400.0,15.6509,15.6509,15.6275,15.6353,9400.0
2013-10-11 12:15:00,20.03,20.05,20.03,20.05,10800.0,15.6353,15.6509,15.6353,15.6509,10800.0
2013-10-11 12:20:00,20.06,20.07,20.05,20.05,9800.0,15.6587,15.6666,15.6509,15.6509,9800.0
2013-10-11 12:25:00,20.05,20.06,20.05,20.05,8000.0,15.6509,15.6587,15.6509,15.6509,8000.0
2013-10-11 12:30:00,20.04,20.05,20.04,20.05,9000.0,15.6431,15.6509,15.6431,15.6509,9000.0
2013-10-11 12:35:00,20.05,20.07,20.04,20.06,10600.0,15.6509,15.6666,15.6431,15.6587,10600.0
2013-10-11 12:40:00,20.06,20.09,20.06,20.08,17600.0,15.6587,15.6822,15.6587,15.6744,17600.0
2013-10-11 12:45:00,20.08,20.09,20.08,20.08,8400.0,15.6744,15.6822,15.6744,15.6744,8400.0
2013-10-11 12:50:00,20.08,20.08,20.07,20.07,10800.0,15.6744,15.6744,15.6666,15.6666,10800.0
2013-10-11 12:55:00,20.07,20.07,20.06,20.07,14800.0,15.6666,15.6666,15.6587,15.6666,14800.0
2013-10-11 13:00:00,20.07,20.07,20.05,20.07,10200.0,15.6666,15.6666,15.6509,15.6666,10200.0
2013-10-11 13:05:00,20.08,20.09,20.07,20.09,16600.0,15.6744,15.6822,15.6666,15.6822,16600.0
2013-10-11 13:10:00,20.09,20.09,20.08,20.08,15800.0,15.6822,15.6822,15.6744,15.6744,15800.0
2013-10-11 13:15:00,20.08,20.08,20.04,20.05,27600.0,15.6744,15.6744,15.6431,15.6509,27600.0
2013-10-11 13:20:00,20.05,20.07,20.04,20.07,13000.0,15.6509,15.6666,15.6431,15.6666,13000.0
2013-10-11 13:25:00,20.07,20.08,20.07,20.08,17200.0,15.6666,15.6744,15.6666,15.6744,17200.0
2013-10-11 13:30:00,20.08,20.09,20.08,20.09,22000.0,15.6744,15.6822,15.6744,15.6822,22000.0
2013-10-11 13:35:00,20.09,20.1,20.09,20.09,15000.0,15.6822,15.69,15.6822,15.6822,15000.0
2013-10-11 13:40:00,20.09,20.09,20.08,20.08,11800.0,15.6822,15.6822,15.6744,15.6744,11800.0
2013-10-11 13:45:00,20.08,20.09,20.08,20.08,14200.0,15.6744,15.6822,15.6744,15.6744,14200.0
2013-10-11 13:50:00,20.08,20.08,20.07,20.07,12600.0,15.6744,15.6744,15.6666,15.6666,12600.0
2013-10-11 13:55:00,20.07,20.09,20.07,20.09,28400.0,15.6666,15.6822,15.6666,15.6822,28400.0
2013-10-11 14:00:00,20.09,20.11,20.09,20.1,27000.0,15.6822,15.6978,15.6822,15.69,27000.0
2013-10-11 14:05:00,20.11,20.11,20.1,20.11,9200.0,15.6978,15.6978,15.69,15.6978,9200.0
2013-10-11 14:10:00,20.11,20.11,20.1,20.1,23400.0,15.6978,15.6978,15.69,15.69,23400.0
2013-10-11 14:15:00,20.1,20.11,20.08,20.09,13200.0,15.69,15.6978,15.6744,15.6822,13200.0
2013-10-11 14:20:00,20.09,20.09,20.08,20.08,29600.0,15.6822,15.6822,15.6744,15.6744,29600.0
2013-10-11 14:25:00,20.08,20.08,20.07,20.08,17400.0,15.6744,15.6744,15.6666,15.6744,17400.0
2013-10-11 14:30:00,20.07,20.07,20.05,20.05,15600.0,15.6666,15.6666,15.6509,15.6509,15600.0
2013-10-11 14:35:00,20.05,20.06,20.05,20.05,19000.0,15.6509,15.6587,15.6509,15.6509,19000.0
2013-10-11 14:40:00,20.05,20.05,20.03,20.04,15800.0,15.6509,15.6509,15.6353,15.6431,15800.0
2013-10-11 14:45:00,20.04,20.05,20.03,20.05,11400.0,15.6431,15.6509,15.6353,15.6509,11400.0
2013-10-11 14:50:00,20.05,20.05,20.04,20.05,7400.0,15.6509,15.6509,15.6431,15.6509,7400.0
2013-10-11 14:55:00,20.05,20.05,20.04,20.04,5200.0,15.6509,15.6509,15.6431,15.6431,5200.0
2013-10-11 15:00:00,20.04,20.05,20.03,20.04,15400.0,15.6431,15.6509,15.6353,15.6431,15400.0
2013-10-11 15:05:00,20.03,20.04,20.03,20.03,12600.0,15.6353,15.6431,15.6353,15.6353,12600.0
2013-10-11 15:10:00,20.03,20.05,20.03,20.03,40800.0,15.6353,15.6509,15.6353,15.6353,40800.0
2013-10-11 15:15:00,20.03,20.03,20.02,20.03,18000.0,15.6353,15.6353,15.6275,15.6353,18000.0
2013-10-11 15:20:00,20.03,20.04,20.02,20.04,29200.0,15.6353,15.6431,15.6275,15.6431,29200.0
2013-10-11 15:25:00,20.04,20.05,20.04,20.04,23000.0,15.6431,15.6509,15.6431,15.6431,23000.0
2013-10-11 15:30:00,20.05,20.07,20.04,20.04,42200.0,15.6509,15.6666,15.6431,15.6431,42200.0
2013-10-11 15:35:00,20.04,20.05,20.02,20.03,20800.0,15.6431,15.6509,15.6275,15.6353,20800.0
2013-10-11 15:40:00,20.02,20.03,20.0,20.01,27600.0,15.6275,15.6353,15.6119,15.6197,27600.0
2013-10-11 15:45:00,20.01,20.03,19.99,20.0,37600.0,15.6197,15.6353,15.6041,15.6119,37600.0
2013-10-11 15:50:00,20.0,20.02,20.0,20.02,47200.0,15.6119,15.6275,15.6119,15.6275,47200.0
2013-10-11 15:55:00,20.02,20.05,20.02,20.05,79000.0,15.6275,15.6509,15.6275,15.6509,79000.0
2013-10-14 09:30:00,19.94,20.02,19.94,20.02,61200.0,15.5651,15.6275,15.5651,15.6275,61200.0
2013-10-14 09:35:00,20.02,20.07,20.01,20.04,16600.0,15.6275,15.6666,15.6197,15.6431,16600.0
2013-10-14 09:40:00,20.04,20.05,20.0,20.0,6000.0,15.6431,15.6509,15.6119,15.6119,6000.0
2013-10-14 09:45:00,20.0,20.06,19.99,20.06,41800.0,15.6119,15.6587,15.6041,15.6587,41800.0
2013-10-14 09:50:00,20.06,20.11,20.06,20.1,10000.0,15.6587,15.6978,15.6587,15.69,10000.0
2013-10-14 09:55:00,20.09,20.13,20.09,20.11,9400.0,15.6822,15.7134,15.6822,15.6978,9400.0
2013-10-14 10:00:00,20.11,20.11,20.08,20.1,13200.0,15.6978,15.6978,15.6744,15.69,13200.0
2013-10-14 10:05:00,20.09,20.1,20.05,20.05,16600.0,15.6822,15.69,15.6509,15.6509,16600.0
2013-10-14 10:10:00,20.05,20.09,20.04,20.08,9000.0,15.6509,15.6822,15.6431,15.6744,9000.0
2013-10-14 10:15:00,20.08,20.13,20.08,20.11,16400.0,15.6744,15.7134,15.6744,15.6978,16400.0
2013-10-14 10:20:00,20.1,20.13,20.1,20.13,18000.0,15.69,15.7134,15.69,15.7134,18000.0
2013-10-14 10:25:00,20.13,20.13,20.11,20.12,19800.0,15.7134,15.7134,15.6978,15.7056,19800.0
2013-10-14 10:30:00,20.11,20.12,20.1,20.11,15800.0,15.6978,15.7056,15.69,15.6978,15800.0
2013-10-14 10:35:00,20.11,20.13,20.11,20.12,8800.0,15.6978,15.7134,15.6978,15.7056,8800.0
2013-10-14 10:40:00,20.11,20.11,20.1,20.11,13000.0,15.6978,15.6978,15.69,15.6978,13000.0
2013-10-14 10:45:00,20.11,20.13,20.11,20.13,13800.0,15.6978,15.7134,15.6978,15.7134,13800.0
2013-10-14 10:50:00,20.13,20.13,20.09,20.09,6200.0,15.7134,15.7134,15.6822,15.6822,6200.0
2013-10-14 10:55:00,20.08,20.1,20.08,20.1,10800.0,15.6744,15.69,15.6744,15.69,10800.0
2013-10-14 11:00:00,20.1,20.12,20.1,20.11,13200.0,15.69,15.7056,15.69,15.6978,13200.0
2013-10-14 11:05:00,20.11,20.11,20.1,20.1,3400.0,15.6978,15.6978,15.69,15.69,3400.0
2013-10-14 11:10:00,20.1,20.11,20.1,20.11,7000.0,15.69,15.6978,15.69,15.6978,7000.0
2013-10-14 11:15:00,20.11,20.11,20.1,20.11,9800.0,15.6978,15.6978,15.69,15.6978,9800.0
2013-10-14 11:20:00,20.11,20.11,20.11,20.11,6000.0,15.6978,15.6978,15.6978,15.6978,6000.0
2013-10-14 11:25:00,20.11,20.11,20.1,20.11,6400.0,15.6978,15.6978,15.69,15.6978,6400.0
2013-10-14 11:30:00,20.11,20.15,20.11,20.14,10800.0,15.6978,15.729,15.6978,15.7212,10800.0
2013-10-14 11:35:00,20.14,20.17,20.14,20.17,11400.0,15.7212,15.7446,15.7212,15.7446,11400.0
2013-10-14 11:40:00,20.17,20.17,20.14,20.14,5400.0,15.7446,15.7446,15.7212,15.7212,5400.0
2013-10-14 11:45:00,20.15,20.15,20.14,20.15,3800.0,15.729,15.729,15.7212,15.729,3800.0
2013-10-14 11:50:00,20.16,20.18,20.16,20.18,8000.0,15.7368,15.7524,15.7368,15.7524,8000.0
2013-10-14 11:55:00,20.18,20.21,20.18,20.2,19800.0,15.7524,15.7758,15.7524,15.768,19800.0
2013-10-14 12:00:00,20.19,20.2,20.18,20.2,3600.0,15.7602,15.768,15.7524,15.768,3600.0
2013-10-14 12:05:00,20.18,20.18,20.16,20.16,6800.0,15.7524,15.7524,15.7368,15.7368,6800.0
2013-10-14 12:10:00,20.16,20.17,20.15,20.16,3800.0,15.7368,15.7446,15.729,15.7368,3800.0
2013-10-14 12:15:00,20.16,20.18,20.16,20.18,10400.0,15.7368,15.7524,15.7368,15.7524,10400.0
2013-10-14 12:20:00,20.18,20.19,20.18,20.18,12000.0,15.7524,15.7602,15.7524,15.7524,12000.0
2013-10-14 12:25:00,20.18,20.19,20.18,20.19,2800.0,15.7524,15.7602,15.7524,15.7602,2800.0
2013-10-14 12:30:00,20.2,20.2,20.18,20.19,8400.0,15.768,15.768,15.7524,15.7602,8400.0
2013-10-14 12:35:00,20.19,20.21,20.19,20.2,6600.0,15.7602,15.7758,15.7602,15.768,6600.0
2013-10-14 12:40:00,20.21,20.21,20.2,20.2,12800.0,15.7758,15.7758,15.768,15.768,12800.0
2013-10-14 12:45:00,20.2,20.21,20.2,20.21,5200.0,15.768,15.7758,15.768,15.7758,5200.0
2013-10-14 12:50:00,20.21,20.22,20.21,20.21,5600.0,15.7758,15.7836,15.7758,15.7758,5600.0
2013-10-14 12:55:00,20.21,20.21,20.19,20.21,11000.0,15.7758,15.7758,15.7602,15.7758,11000.0
2013-10-14 13:00:00,20.21,20.23,20.2,20.23,86800.0,15.7758,15.7914,15.768,15.7914,86800.0
2013-10-14 13:05:00,20.23,20.24,20.22,20.23,50200.0,15.7914,15.7993,15.7836,15.7914,50200.0
2013-10-14 13:10:00,20.22,20.25,20.21,20.24,27800.0,15.7836,15.8071,15.7758,15.7993,27800.0
2013-10-14 13:15:00,20.23,20.23,20.21,20.22,21000.0,15.7914,15.7914,15.7758,15.7836,21000.0
2013-10-14 13:20:00,20.23,20.23,20.22,20.22,17000.0,15.7914,15.7914,15.7836,15.7836,17000.0
2013-10-14 13:25:00,20.22,20.23,20.22,20.23,63800.0,15.7836,15.7914,15.7836,15.7914,63800.0
2013-10-14 13:30:00,20.23,20.23,20.21,20.21,12000.0,15.7914,15.7914,15.7758,15.7758,12000.0
2013-10-14 13:35:00,20.21,20.22,20.21,20.21,11000.0,15.7758,15.7836,15.7758,15.7758,11000.0
2013-10-14 13:40:00,20.22,20.23,20.21,20.21,19200.0,15.7836,15.7914,15.7758,15.7758,19200.0
2013-10-14 13:45:00,20.21,20.22,20.2,20.2,13400.0,15.7758,15.7836,15.768,15.768,13400.0
2013-10-14 13:50:00,20.2,20.2,20.19,20.2,11200.0,15.768,15.768,15.7602,15.768,11200.0
2013-10-14 13:55:00,20.2,20.2,20.18,20.19,28200.0,15.768,15.768,15.7524,15.7602,28200.0
2013-10-14 14:00:00,20.19,20.23,20.18,20.23,18200.0,15.7602,15.7914,15.7524,15.7914,18200.0
2013-10-14 14:05:00,20.23,20.24,20.22,20.22,22800.0,15.7914,15.7993,15.7836,15.7836,22800.0
2013-10-14 14:10:00,20.22,20.23,20.21,20.23,8200.0,15.7836,15.7914,15.7758,15.7914,8200.0
2013-10-14 14:15:00,20.22,20.23,20.21,20.22,39800.0,15.7836,15.7914,15.7758,15.7836,39800.0
2013-10-14 14:20:00,20.22,20.23,20.21,20.22,19000.0,15.7836,15.7914,15.7758,15.7836,19000.0
2013-10-14 14:25:00,20.21,20.22,20.21,20.21,27800.0,15.7758,15.7836,15.7758,15.7758,27800.0
2013-10-14 14:30:00,20.21,20.23,20.21,20.23,18000.0,15.7758,15.7914,15.7758,15.7914,18000.0
2013-10-14 14:35:00,20.23,20.23,20.21,20.22,19600.0,15.7914,15.7914,15.7758,15.7836,19600.0
2013-10-14 14:40:00,20.22,20.22,20.18,20.2,21000.0,15.7836,15.7836,15.7524,15.768,21000.0
2013-10-14 14:45:00,20.21,20.22,20.2,20.21,18600.0,15.7758,15.7836,15.768,15.7758,18600.0
2013-10-14 14:50:00,20.22,20.22,20.19,20.19,11400.0,15.7836,15.7836,15.7602,15.7602,11400.0
2013-10-14 14:55:00,20.19,20.2,20.18,20.19,16600.0,15.7602,15.768,15.7524,15.7602,16600.0
2013-10-14 15:00:00,20.19,20.2,20.17,20.19,21200.0,15.7602,15.768,15.7446,15.7602,21200.0
2013-10-14 15:05:00,20.2,20.23,20.2,20.23,39800.0,15.768,15.7914,15.768,15.7914,39800.0
2013-10-14 15:10:00,20.23,20.23,20.2,20.21,24000.0,15.7914,15.7914,15.768,15.7758,24000.0
2013-10-14 15:15:00,20.21,20.21,20.18,20.18,18200.0,15.7758,15.7758,15.7524,15.7524,18200.0
2013-10-14 15:20:00,20.18,20.18,20.17,20.18,14600.0,15.7524,15.7524,15.7446,15.7524,14600.0
2013-10-14 15:25:00,20.18,20.18,20.17,20.18,15600.0,15.7524,15.7524,15.7446,15.7524,15600.0
2013-10-14 15:30:00,20.18,20.2,20.18,20.18,22800.0,15.7524,15.768,15.7524,15.7524,22800.0
2013-10-14 15:35:00,20.18,20.2,20.17,20.18,43600.0,15.7524,15.768,15.7446,15.7524,43600.0
2013-10-14 15:40:00,20.18,20.18,20.16,20.18,18600.0,15.7524,15.7524,15.7368,15.7524,18600.0
2013-10-14 15:45:00,20.18,20.18,20.14,20.14,39400.0,15.7524,15.7524,15.7212,15.7212,39400.0
2013-10-14 15:50:00,20.14,20.17,20.14,20.17,41400.0,15.7212,15.7446,15.7212,15.7446,41400.0
2013-10-14 15:55:00,20.17,20.21,20.17,20.2,161000.0,15.7446,15.7758,15.7446,15.768,161000.0
2013-10-15 09:30:00,20.04,20.15,20.04,20.08,66400.0,15.6431,15.729,15.6431,15.6744,66400.0
2013-10-15 09:35:00,20.08,20.1,20.03,20.04,15200.0,15.6744,15.69,15.6353,15.6431,15200.0
2013-10-15 09:40:00,20.05,20.05,19.97,19.99,24000.0,15.6509,15.6509,15.5885,15.6041,24000.0
2013-10-15 09:45:00,19.99,20.02,19.97,20.0,24600.0,15.6041,15.6275,15.5885,15.6119,24600.0
2013-10-15 09:50:00,19.99,20.0,19.97,19.97,36600.0,15.6041,15.6119,15.5885,15.5885,36600.0
2013-10-15 09:55:00,19.98,20.02,19.98,20.0,44800.0,15.5963,15.6275,15.5963,15.6119,44800.0
2013-10-15 10:00:00,20.0,20.01,19.98,20.0,21000.0,15.6119,15.6197,15.5963,15.6119,21000.0
2013-10-15 10:05:00,20.0,20.02,19.99,20.02,12800.0,15.6119,15.6275,15.6041,15.6275,12800.0
2013-10-15 10:10:00,20.02,20.03,20.0,20.0,16600.0,15.6275,15.6353,15.6119,15.6119,16600.0
2013-10-15 10:15:00,20.0,20.02,20.0,20.0,9800.0,15.6119,15.6275,15.6119,15.6119,9800.0
2013-10-15 10:20:00,20.01,20.04,20.01,20.02,24600.0,15.6197,15.6431,15.6197,15.6275,24600.0
2013-10-15 10:25:00,20.03,20.03,20.0,20.0,19600.0,15.6353,15.6353,15.6119,15.6119,19600.0
2013-10-15 10:30:00,20.0,20.01,19.99,20.0,10000.0,15.6119,15.6197,15.6041,15.6119,10000.0
2013-10-15 10:35:00,20.0,20.0,19.98,19.98,7600.0,15.6119,15.6119,15.5963,15.5963,7600.0
2013-10-15 10:40:00,19.98,20.0,19.93,19.95,26400.0,15.5963,15.6119,15.5573,15.5729,26400.0
2013-10-15 10:45:00,19.95,19.95,19.93,19.93,15000.0,15.5729,15.5729,15.5573,15.5573,15000.0
2013-10-15 10:50:00,19.93,19.93,19.91,19.92,17400.0,15.5573,15.5573,15.5417,15.5495,17400.0
2013-10-15 10:55:00,19.92,19.93,19.9,19.91,24400.0,15.5495,15.5573,15.5339,15.5417,24400.0
2013-10-15 11:00:00,19.91,19.93,19.9,19.91,10600.0,15.5417,15.5573,15.5339,15.5417,10600.0
2013-10-15 11:05:00,19.91,19.92,19.88,19.88,21600.0,15.5417,15.5495,15.5182,15.5182,21600.0
2013-10-15 11:10:00,19.89,19.97,19.88,19.95,40400.0,15.526,15.5885,15.5182,15.5729,40400.0
2013-10-15 11:15:00,19.95,19.95,19.93,19.95,8400.0,15.5729,15.5729,15.5573,15.5729,8400.0
2013-10-15 11:20:00,19.95,19.98,19.95,19.97,8800.0,15.5729,15.5963,15.5729,15.5885,8800.0
2013-10-15 11:25:00,19.97,19.97,19.96,19.96,12800.0,15.5885,15.5885,15.5807,15.5807,12800.0
2013-10-15 11:30:00,19.97,19.97,19.96,19.96,13400.0,15.5885,15.5885,15.5807,15.5807,13400.0
2013-10-15 11:35:00,19.96,19.96,19.93,19.93,3200.0,15.5807,15.5807,15.5573,15.5573,3200.0
2013-10-15 11:40:00,19.93,19.96,19.93,19.96,19600.0,15.5573,15.5807,15.5573,15.5807,19600.0
2013-10-15 11:45:00,19.96,19.96,19.93,19.93,18400.0,15.5807,15.5807,15.5573,15.5573,18400.0
2013-10-15 11:50:00,19.93,19.97,19.93,19.96,7800.0,15.5573,15.5885,15.5573,15.5807,7800.0
2013-10-15 11:55:00,19.96,19.97,19.93,19.93,37800.0,15.5807,15.5885,15.5573,15.5573,37800.0
2013-10-15 12:00:00,19.93,19.93,19.91,19.92,42400.0,15.5573,15.5573,15.5417,15.5495,42400.0
2013-10-15 12:05:00,19.92,19.93,19.91,19.92,30600.0,15.5495,15.5573,15.5417,15.5495,30600.0
2013-10-15 12:10:00,19.92,19.93,19.91,19.91,13600.0,15.5495,15.5573,15.5417,15.5417,13600.0
2013-10-15 12:15:00,19.91,19.91,19.86,19.88,69200.0,15.5417,15.5417,15.5026,15.5182,69200.0
2013-10-15 12:20:00,19.88,19.89,19.88,19.89,13400.0,15.5182,15.526,15.5182,15.526,13400.0
2013-10-15 12:25:00,19.89,19.89,19.86,19.86,17400.0,15.526,15.526,15.5026,15.5026,17400.0
2013-10-15 12:30:00,19.86,19.9,19.85,19.9,13000.0,15.5026,15.5339,15.4948,15.5339,13000.0
2013-10-15 12:35:00,19.9,19.9,19.87,19.87,8600.0,15.5339,15.5339,15.5104,15.5104,8600.0
2013-10-15 12:40:00,19.87,19.9,19.86,19.9,11600.0,15.5104,15.5339,15.5026,15.5339,11600.0
2013-10-15 12:45:00,19.9,19.91,19.88,19.89,59400.0,15.5339,15.5417,15.5182,15.526,59400.0
2013-10-15 12:50:00,19.89,19.89,19.86,19.86,20400.0,15.526,15.526,15.5026,15.5026,20400.0
2013-10-15 12:55:00,19.86,19.88,19.86,19.87,37600.0,15.5026,15.5182,15.5026,15.5104,37600.0
2013-10-15 13:00:00,19.87,19.88,19.86,19.86,31800.0,15.5104,15.5182,15.5026,15.5026,31800.0
2013-10-15 13:05:00,19.85,19.87,19.84,19.86,25400.0,15.4948,15.5104,15.487,15.5026,25400.0
2013-10-15 13:10:00,19.86,19.88,19.85,19.88,12000.0,15.5026,15.5182,15.4948,15.5182,12000.0
2013-10-15 13:15:00,19.87,19.87,19.86,19.86,13800.0,15.5104,15.5104,15.5026,15.5026,13800.0
2013-10-15 13:20:00,19.85,19.86,19.85,19.86,13400.0,15.4948,15.5026,15.4948,15.5026,13400.0
2013-10-15 13:25:00,19.86,19.86,19.83,19.83,15600.0,15.5026,15.5026,15.4792,15.4792,15600.0
2013-10-15 13:30:00,19.83,19.86,19.83,19.86,23200.0,15.4792,15.5026,15.4792,15.5026,23200.0
2013-10-15 13:35:00,19.86,19.86,19.84,19.85,11200.0,15.5026,15.5026,15.487,15.4948,11200.0
2013-10-15 13:40:00,19.85,19.86,19.85,19.86,11600.0,15.4948,15.5026,15.4948,15.5026,11600.0
2013-10-15 13:45:00,19.86,19.87,19.86,19.87,11800.0,15.5026,15.5104,15.5026,15.5104,11800.0
2013-10-15 13:50:00,19.87,19.89,19.86,19.88,17200.0,15.5104,15.526,15.5026,15.5182,17200.0
2013-10-15 13:55:00,19.87,19.87,19.86,19.86,14800.0,15.5104,15.5104,15.5026,15.5026,14800.0
2013-10-15 14:00:00,19.87,19.89,19.86,19.86,32800.0,15.5104,15.526,15.5026,15.5026,32800.0
2013-10-15 14:05:00,19.86,19.86,19.85,19.86,42400.0,15.5026,15.5026,15.4948,15.5026,42400.0
2013-10-15 14:10:00,19.86,19.86,19.84,19.84,21400.0,15.5026,15.5026,15.487,15.487,21400.0
2013-10-15 14:15:00,19.84,19.86,19.83,19.84,26800.0,15.487,15.5026,15.4792,15.487,26800.0
2013-10-15 14:20:00,19.84,19.85,19.82,19.82,31000.0,15.487,15.4948,15.4714,15.4714,31000.0
2013-10-15 14:25:00,19.82,19.84,19.81,19.82,28400.0,15.4714,15.487,15.4636,15.4714,28400.0
2013-10-15 14:30:00,19.82,19.82,19.8,19.82,18400.0,15.4714,15.4714,15.4558,15.4714,18400.0
2013-10-15 14:35:00,19.82,19.82,19.77,19.8,40600.0,15.4714,15.4714,15.4324,15.4558,40600.0
2013-10-15 14:40:00,19.8,19.81,19.77,19.8,39200.0,15.4558,15.4636,15.4324,15.4558,39200.0
2013-10-15 14:45:00,19.8,19.81,19.75,19.78,86600.0,15.4558,15.4636,15.4168,15.4402,86600.0
2013-10-15 14:50:00,19.79,19.83,19.79,19.8,39200.0,15.448,15.4792,15.448,15.4558,39200.0
2013-10-15 14:55:00,19.8,19.82,19.8,19.82,21600.0,15.4558,15.4714,15.4558,15.4714,21600.0
2013-10-15 15:00:00,19.82,19.84,19.81,19.81,28400.0,15.4714,15.487,15.4636,15.4636,28400.0
2013-10-15 15:05:00,19.82,19.89,19.81,19.88,102000.0,15.4714,15.526,15.4636,15.5182,102000.0
2013-10-15 15:10:00,19.88,19.9,19.88,19.89,50400.0,15.5182,15.5339,15.5182,15.526,50400.0
2013-10-15 15:15:00,19.88,19.89,19.87,19.89,53200.0,15.5182,15.526,15.5104,15.526,53200.0
2013-10-15 15:20:00,19.88,19.89,19.86,19.87,79400.0,15.5182,15.526,15.5026,15.5104,79400.0
2013-10-15 15:25:00,19.88,19.88,19.86,19.88,39400.0,15.5182,15.5182,15.5026,15.5182,39400.0
2013-10-15 15:30:00,19.88,19.88,19.84,19.84,25200.0,15.5182,15.5182,15.487,15.487,25200.0
2013-10-15 15:35:00,19.85,19.85,19.83,19.83,26000.0,15.4948,15.4948,15.4792,15.4792,26000.0
2013-10-15 15:40:00,19.83,19.84,19.79,19.8,52000.0,15.4792,15.487,15.448,15.4558,52000.0
2013-10-15 15:45:00,19.8,19.81,19.78,19.79,103400.0,15.4558,15.4636,15.4402,15.448,103400.0
2013-10-15 15:50:00,19.79,19.8,19.77,19.8,89200.0,15.448,15.4558,15.4324,15.4558,89200.0
2013-10-15 15:55:00,19.79,19.81,19.78,19.78,149000.0,15.448,15.4636,15.4402,15.4402,149000.0
2013-10-16 09:30:00,19.86,19.95,19.76,19.81,71200.0,15.5026,15.5729,15.4246,15.4636,71200.0
2013-10-16 09:35:00,19.82,19.83,19.74,19.75,33400.0,15.4714,15.4792,15.409,15.4168,33400.0
2013-10-16 09:40:00,19.75,19.8,19.74,19.78,28800.0,15.4168,15.4558,15.409,15.4402,28800.0
2013-10-16 09:45:00,19.77,19.8,19.73,19.77,28400.0,15.4324,15.4558,15.4011,15.4324,28400.0
2013-10-16 09:50:00,19.78,19.79,19.73,19.77,29400.0,15.4402,15.448,15.4011,15.4324,29400.0
2013-10-16 09:55:00,19.77,19.85,19.75,19.83,82200.0,15.4324,15.4948,15.4168,15.4792,82200.0
2013-10-16 10:00:00,19.83,19.86,19.83,19.86,15400.0,15.4792,15.5026,15.4792,15.5026,15400.0
2013-10-16 10:05:00,19.85,19.86,19.82,19.85,28000.0,15.4948,15.5026,15.4714,15.4948,28000.0
2013-10-16 10:10:00,19.85,19.86,19.83,19.86,57800.0,15.4948,15.5026,15.4792,15.5026,57800.0
2013-10-16 10:15:00,19.86,19.88,19.85,19.86,19000.0,15.5026,15.5182,15.4948,15.5026,19000.0
2013-10-16 10:20:00,19.85,19.88,19.85,19.87,28200.0,15.4948,15.5182,15.4948,15.5104,28200.0
2013-10-16 10:25:00,19.86,19.87,19.85,19.86,15000.0,15.5026,15.5104,15.4948,15.5026,15000.0
2013-10-16 10:30:00,19.86,19.9,19.86,19.9,22600.0,15.5026,15.5339,15.5026,15.5339,22600.0
2013-10-16 10:35:00,19.9,19.9,19.86,19.87,19000.0,15.5339,15.5339,15.5026,15.5104,19000.0
2013-10-16 10:40:00,19.86,19.87,19.86,19.86,34400.0,15.5026,15.5104,15.5026,15.5026,34400.0
2013-10-16 10:45:00,19.86,19.88,19.85,19.88,32400.0,15.5026,15.5182,15.4948,15.5182,32400.0
2013-10-16 10:50:00,19.88,19.88,19.85,19.86,83400.0,15.5182,15.5182,15.4948,15.5026,83400.0
2013-10-16 10:55:00,19.86,19.89,19.86,19.88,21600.0,15.5026,15.526,15.5026,15.5182,21600.0
2013-10-16 11:00:00,19.88,19.89,19.86,19.88,84800.0,15.5182,15.526,15.5026,15.5182,84800.0
2013-10-16 11:05:00,19.88,19.89,19.87,19.89,20400.0,15.5182,15.526,15.5104,15.526,20400.0
2013-10-16 11:10:00,19.89,19.91,19.89,19.9,10800.0,15.526,15.5417,15.526,15.5339,10800.0
2013-10-16 11:15:00,19.9,19.9,19.86,19.86,27400.0,15.5339,15.5339,15.5026,15.5026,27400.0
2013-10-16 11:20:00,19.86,19.88,19.85,19.85,30600.0,15.5026,15.5182,15.4948,15.4948,30600.0
2013-10-16 11:25:00,19.86,19.86,19.83,19.84,36200.0,15.5026,15.5026,15.4792,15.487,36200.0
2013-10-16 11:30:00,19.84,19.85,19.82,19.82,39200.0,15.487,15.4948,15.4714,15.4714,39200.0
2013-10-16 11:35:00,19.82,19.83,19.81,19.82,61800.0,15.4714,15.4792,15.4636,15.4714,61800.0
2013-10-16 11:40:00,19.82,19.83,19.82,19.83,13200.0,15.4714,15.4792,15.4714,15.4792,13200.0
2013-10-16 11:45:00,19.84,19.85,19.83,19.83,32400.0,15.487,15.4948,15.4792,15.4792,32400.0
2013-10-16 11:50:00,19.83,19.83,19.81,19.82,46200.0,15.4792,15.4792,15.4636,15.4714,46200.0
2013-10-16 11:55:00,19.82,19.84,19.81,19.83,32400.0,15.4714,15.487,15.4636,15.4792,32400.0
2013-10-16 12:00:00,19.83,19.88,19.83,19.86,44600.0,15.4792,15.5182,15.4792,15.5026,44600.0
2013-10-16 12:05:00,19.86,19.9,19.86,19.89,18000.0,15.5026,15.5339,15.5026,15.526,18000.0
2013-10-16 12:10:00,19.89,19.9,19.88,19.88,27000.0,15.526,15.5339,15.5182,15.5182,27000.0
2013-10-16 12:15:00,19.88,19.9,19.86,19.89,25400.0,15.5182,15.5339,15.5026,15.526,25400.0
2013-10-16 12:20:00,19.88,19.88,19.86,19.86,7000.0,15.5182,15.5182,15.5026,15.5026,7000.0
2013-10-16 12:25:00,19.87,19.9,19.87,19.88,22800.0,15.5104,15.5339,15.5104,15.5182,22800.0
2013-10-16 12:30:00,19.88,19.91,19.86,19.9,15400.0,15.5182,15.5417,15.5026,15.5339,15400.0
2013-10-16 12:35:00,19.9,19.93,19.89,19.92,9200.0,15.5339,15.5573,15.526,15.5495,9200.0
2013-10-16 12:40:00,19.92,19.93,19.91,19.92,8800.0,15.5495,15.5573,15.5417,15.5495,8800.0
2013-10-16 12:45:00,19.91,19.92,19.9,19.91,5600.0,15.5417,15.5495,15.5339,15.5417,5600.0
2013-10-16 12:50:00,19.91,19.92,19.91,19.92,24600.0,15.5417,15.5495,15.5417,15.5495,24600.0
2013-10-16 12:55:00,19.91,19.92,19.9,19.92,17800.0,15.5417,15.5495,15.5339,15.5495,17800.0
2013-10-16 13:00:00,19.92,19.94,19.92,19.93,15400.0,15.5495,15.5651,15.5495,15.5573,15400.0
2013-10-16 13:05:00,19.93,19.93,19.92,19.93,6600.0,15.5573,15.5573,15.5495,15.5573,6600.0
2013-10-16 13:10:00,19.92,19.94,19.92,19.93,12200.0,15.5495,15.5651,15.5495,15.5573,12200.0
2013-10-16 13:15:00,19.94,19.96,19.94,19.96,11600.0,15.5651,15.5807,15.5651,15.5807,11600.0
2013-10-16 13:20:00,19.96,19.97,19.95,19.96,14600.0,15.5807,15.5885,15.5729,15.5807,14600.0
2013-10-16 13:25:00,19.95,19.97,19.95,19.96,6000.0,15.5729,15.5885,15.5729,15.5807,6000.0
2013-10-16 13:30:00,19.97,19.97,19.96,19.97,10600.0,15.5885,15.5885,15.5807,15.5885,10600.0
2013-10-16 13:35:00,19.96,19.97,19.96,19.97,12400.0,15.5807,15.5885,15.5807,15.5885,12400.0
2013-10-16 13:40:00,19.97,19.97,19.96,19.96,21600.0,15.5885,15.5885,15.5807,15.5807,21600.0
2013-10-16 13:45:00,19.96,19.97,19.95,19.96,10200.0,15.5807,15.5885,15.5729,15.5807,10200.0
2013-10-16 13:50:00,19.95,19.97,19.95,19.96,23800.0,15.5729,15.5885,15.5729,15.5807,23800.0
2013-10-16 13:55:00,19.96,19.97,19.95,19.95,26600.0,15.5807,15.5885,15.5729,15.5729,26600.0
2013-10-16 14:00:00,19.94,19.95,19.94,19.94,19200.0,15.5651,15.5729,15.5651,15.5651,19200.0
2013-10-16 14:05:00,19.95,19.95,19.93,19.95,20800.0,15.5729,15.5729,15.5573,15.5729,20800.0
2013-10-16 14:10:00,19.94,19.95,19.94,19.94,9200.0,15.5651,15.5729,15.5651,15.5651,9200.0
2013-10-16 14:15:00,19.94,19.95,19.93,19.94,21400.0,15.5651,15.5729,15.5573,15.5651,21400.0
2013-10-16 14:20:00,19.94,19.95,19.93,19.94,26000.0,15.5651,15.5729,15.5573,15.5651,26000.0
2013-10-16 14:25:00,19.94,19.95,19.91,19.91,21400.0,15.5651,15.5729,15.5417,15.5417,21400.0
2013-10-16 14:30:00,19.91,19.91,19.89,19.9,22800.0,15.5417,15.5417,15.526,15.5339,22800.0
2013-10-16 14:35:00,19.91,19.91,19.89,19.89,15600.0,15.5417,15.5417,15.526,15.526,15600.0
2013-10-16 14:40:00,19.89,19.89,19.88,19.89,17600.0,15.526,15.526,15.5182,15.526,17600.0
2013-10-16 14:45:00,19.89,19.9,19.89,19.9,12600.0,15.526,15.5339,15.526,15.5339,12600.0
2013-10-16 14:50:00,19.9,19.9,19.89,19.89,25200.0,15.5339,15.5339,15.526,15.526,25200.0
2013-10-16 14:55:00,19.89,19.9,19.88,19.9,19000.0,15.526,15.5339,15.5182,15.5339,19000.0
2013-10-16 15:00:00,19.9,19.9,19.88,19.89,24400.0,15.5339,15.5339,15.5182,15.526,24400.0
2013-10-16 15:05:00,19.89,19.91,19.89,19.91,29000.0,15.526,15.5417,15.526,15.5417,29000.0
2013-10-16 15:10:00,19.9,19.92,19.9,19.91,20800.0,15.5339,15.5495,15.5339,15.5417,20800.0
2013-10-16 15:15:00,19.91,19.93,19.91,19.93,14400.0,15.5417,15.5573,15.5417,15.5573,14400.0
2013-10-16 15:20:00,19.92,19.93,19.92,19.92,47800.0,15.5495,15.5573,15.5495,15.5495,47800.0
2013-10-16 15:25:00,19.91,19.91,19.89,19.9,26400.0,15.5417,15.5417,15.526,15.5339,26400.0
2013-10-16 15:30:00,19.9,19.91,19.9,19.91,135600.0,15.5339,15.5417,15.5339,15.5417,135600.0
2013-10-16 15:35:00,19.91,19.93,19.91,19.93,57600.0,15.5417,15.5573,15.5417,15.5573,57600.0
2013-10-16 15:40:00,19.92,19.92,19.91,19.92,26400.0,15.5495,15.5495,15.5417,15.5495,26400.0
2013-10-16 15:45:00,19.92,19.93,19.91,19.93,54000.0,15.5495,15.5573,15.5417,15.5573,54000.0
2013-10-16 15:50:00,19.93,19.94,19.91,19.93,89200.0,15.5573,15.5651,15.5417,15.5573,89200.0
2013-10-16 15:55:00,19.93,19.97,19.93,19.96,167200.0,15.5573,15.5885,15.5573,15.5807,167200.0
2013-10-17 09:30:00,19.79,19.81,19.68,19.7,73000.0,15.448,15.4636,15.3621,15.3777,73000.0
2013-10-17 09:35:00,19.7,19.74,19.67,19.74,64600.0,15.3777,15.409,15.3543,15.409,64600.0
2013-10-17 09:40:00,19.75,19.77,19.73,19.77,18000.0,15.4168,15.4324,15.4011,15.4324,18000.0
2013-10-17 09:45:00,19.76,19.82,19.75,19.8,29400.0,15.4246,15.4714,15.4168,15.4558,29400.0
2013-10-17 09:50:00,19.81,19.82,19.79,19.8,28200.0,15.4636,15.4714,15.448,15.4558,28200.0
2013-10-17 09:55:00,19.8,19.82,19.79,19.8,13600.0,15.4558,15.4714,15.448,15.4558,13600.0
2013-10-17 10:00:00,19.8,19.8,19.76,19.79,8200.0,15.4558,15.4558,15.4246,15.448,8200.0
2013-10-17 10:05:00,19.78,19.81,19.76,19.77,39800.0,15.4402,15.4636,15.4246,15.4324,39800.0
2013-10-17 10:10:00,19.77,19.78,19.75,19.77,12200.0,15.4324,15.4402,15.4168,15.4324,12200.0
2013-10-17 10:15:00,19.77,19.82,19.77,19.82,15400.0,15.4324,15.4714,15.4324,15.4714,15400.0
2013-10-17 10:20:00,19.82,19.86,19.81,19.86,31000.0,15.4714,15.5026,15.4636,15.5026,31000.0
2013-10-17 10:25:00,19.86,19.89,19.86,19.89,25400.0,15.5026,15.526,15.5026,15.526,25400.0
2013-10-17 10:30:00,19.9,19.93,19.88,19.92,17200.0,15.5339,15.5573,15.5182,15.5495,17200.0
2013-10-17 10:35:00,19.92,19.93,19.9,19.93,18600.0,15.5495,15.5573,15.5339,15.5573,18600.0
2013-10-17 10:40:00,19.93,19.96,19.93,19.95,22600.0,15.5573,15.5807,15.5573,15.5729,22600.0
2013-10-17 10:45:00,19.95,19.95,19.92,19.93,16000.0,15.5729,15.5729,15.5495,15.5573,16000.0
2013-10-17 10:50:00,19.93,19.95,19.92,19.95,42400.0,15.5573,15.5729,15.5495,15.5729,42400.0
2013-10-17 10:55:00,19.95,19.95,19.93,19.93,8000.0,15.5729,15.5729,15.5573,15.5573,8000.0
2013-10-17 11:00:00,19.94,19.96,19.93,19.96,32800.0,15.5651,15.5807,15.5573,15.5807,32800.0
2013-10-17 11:05:00,19.96,19.96,19.93,19.96,16800.0,15.5807,15.5807,15.5573,15.5807,16800.0
2013-10-17 11:10:00,19.96,19.97,19.95,19.95,53400.0,15.5807,15.5885,15.5729,15.5729,53400.0
2013-10-17 11:15:00,19.95,19.97,19.95,19.97,16400.0,15.5729,15.5885,15.5729,15.5885,16400.0
2013-10-17 11:20:00,19.97,19.97,19.96,19.97,11200.0,15.5885,15.5885,15.5807,15.5885,11200.0
2013-10-17 11:25:00,19.96,20.0,19.96,20.0,19200.0,15.5807,15.6119,15.5807,15.6119,19200.0
2013-10-17 11:30:00,20.0,20.03,20.0,20.03,18800.0,15.6119,15.6353,15.6119,15.6353,18800.0
2013-10-17 11:35:00,20.03,20.03,20.01,20.03,16600.0,15.6353,15.6353,15.6197,15.6353,16600.0
2013-10-17 11:40:00,20.03,20.04,20.02,20.04,28400.0,15.6353,15.6431,15.6275,15.6431,28400.0
2013-10-17 11:45:00,20.04,20.04,20.02,20.03,10600.0,15.6431,15.6431,15.6275,15.6353,10600.0
2013-10-17 11:50:00,20.02,20.03,20.02,20.03,12000.0,15.6275,15.6353,15.6275,15.6353,12000.0
2013-10-17 11:55:00,20.02,20.03,20.01,20.02,31000.0,15.6275,15.6353,15.6197,15.6275,31000.0
2013-10-17 12:00:00,20.02,20.03,20.02,20.03,13200.0,15.6275,15.6353,15.6275,15.6353,13200.0
2013-10-17 12:05:00,20.03,20.04,20.03,20.03,10200.0,15.6353,15.6431,15.6353,15.6353,10200.0
2013-10-17 12:10:00,20.04,20.05,20.04,20.04,16600.0,15.6431,15.6509,15.6431,15.6431,16600.0
2013-10-17 12:15:00,20.04,20.07,20.04,20.07,10800.0,15.6431,15.6666,15.6431,15.6666,10800.0
2013-10-17 12:20:00,20.07,20.09,20.07,20.07,23200.0,15.6666,15.6822,15.6666,15.6666,23200.0
2013-10-17 12:25:00,20.07,20.07,20.07,20.07,7400.0,15.6666,15.6666,15.6666,15.6666,7400.0
2013-10-17 12:30:00,20.07,20.09,20.07,20.08,56600.0,15.6666,15.6822,15.6666,15.6744,56600.0
2013-10-17 12:35:00,20.08,20.09,20.08,20.09,9600.0,15.6744,15.6822,15.6744,15.6822,9600.0
2013-10-17 12:40:00,20.09,20.09,20.09,20.09,6000.0,15.6822,15.6822,15.6822,15.6822,6000.0
2013-10-17 12:45:00,20.09,20.11,20.08,20.1,29800.0,15.6822,15.6978,15.6744,15.69,29800.0
2013-10-17 12:50:00,20.1,20.11,20.1,20.11,21000.0,15.69,15.6978,15.69,15.6978,21000.0
2013-10-17 12:55:00,20.11,20.13,20.11,20.11,40800.0,15.6978,15.7134,15.6978,15.6978,40800.0
2013-10-17 13:00:00,20.11,20.12,20.11,20.12,23600.0,15.6978,15.7056,15.6978,15.7056,23600.0
2013-10-17 13:05:00,20.12,20.13,20.12,20.13,11400.0,15.7056,15.7134,15.7056,15.7134,11400.0
2013-10-17 13:10:00,20.13,20.15,20.12,20.13,19200.0,15.7134,15.729,15.7056,15.7134,19200.0
2013-10-17 13:15:00,20.13,20.14,20.11,20.11,17000.0,15.7134,15.7212,15.6978,15.6978,17000.0
2013-10-17 13:20:00,20.11,20.11,20.1,20.1,4400.0,15.6978,15.6978,15.69,15.69,4400.0
2013-10-17 13:25:00,20.1,20.11,20.1,20.11,23400.0,15.69,15.6978,15.69,15.6978,23400.0
2013-10-17 13:30:00,20.11,20.12,20.11,20.11,14600.0,15.6978,15.7056,15.6978,15.6978,14600.0
2013-10-17 13:35:00,20.11,20.11,20.1,20.1,12800.0,15.6978,15.6978,15.69,15.69,12800.0
2013-10-17 13:40:00,20.1,20.1,20.1,20.1,2800.0,15.69,15.69,15.69,15.69,2800.0
2013-10-17 13:45:00,20.1,20.1,20.09,20.09,8600.0,15.69,15.69,15.6822,15.6822,8600.0
2013-10-17 13:50:00,20.09,20.1,20.08,20.1,13000.0,15.6822,15.69,15.6744,15.69,13000.0
2013-10-17 13:55:00,20.09,20.1,20.08,20.09,16600.0,15.6822,15.69,15.6744,15.6822,16600.0
2013-10-17 14:00:00,20.09,20.09,20.06,20.07,25400.0,15.6822,15.6822,15.6587,15.6666,25400.0
2013-10-17 14:05:00,20.07,20.09,20.07,20.09,74400.0,15.6666,15.6822,15.6666,15.6822,74400.0
2013-10-17 14:10:00,20.1,20.1,20.07,20.07,6200.0,15.69,15.69,15.6666,15.6666,6200.0
2013-10-17 14:15:00,20.07,20.07,20.06,20.07,26600.0,15.6666,15.6666,15.6587,15.6666,26600.0
2013-10-17 14:20:00,20.06,20.09,20.06,20.09,41200.0,15.6587,15.6822,15.6587,15.6822,41200.0
2013-10-17 14:25:00,20.08,20.09,20.07,20.07,22600.0,15.6744,15.6822,15.6666,15.6666,22600.0
2013-10-17 14:30:00,20.07,20.08,20.07,20.08,8200.0,15.6666,15.6744,15.6666,15.6744,8200.0
2013-10-17 14:35:00,20.07,20.07,20.05,20.05,25200.0,15.6666,15.6666,15.6509,15.6509,25200.0
2013-10-17 14:40:00,20.05,20.05,20.05,20.05,10000.0,15.6509,15.6509,15.6509,15.6509,10000.0
2013-10-17 14:45:00,20.05,20.05,20.04,20.04,4800.0,15.6509,15.6509,15.6431,15.6431,4800.0
2013-10-17 14:50:00,20.04,20.04,20.03,20.04,17200.0,15.6431,15.6431,15.6353,15.6431,17200.0
2013-10-17 14:55:00,20.04,20.05,20.04,20.05,24800.0,15.6431,15.6509,15.6431,15.6509,24800.0
2013-10-17 15:00:00,20.05,20.05,20.04,20.04,14000.0,15.6509,15.6509,15.6431,15.6431,14000.0
2013-10-17 15:05:00,20.04,20.07,20.04,20.07,19000.0,15.6431,15.6666,15.6431,15.6666,19000.0
2013-10-17 15:10:00,20.07,20.09,20.06,20.09,70800.0,15.6666,15.6822,15.6587,15.6822,70800.0
2013-10-17 15:15:00,20.09,20.09,20.08,20.08,11000.0,15.6822,15.6822,15.6744,15.6744,11000.0
2013-10-17 15:20:00,20.08,20.08,20.07,20.08,26000.0,15.6744,15.6744,15.6666,15.6744,26000.0
2013-10-17 15:25:00,20.08,20.1,20.08,20.09,25200.0,15.6744,15.69,15.6744,15.6822,25200.0
2013-10-17 15:30:00,20.09,20.1,20.09,20.1,14400.0,15.6822,15.69,15.6822,15.69,14400.0
2013-10-17 15:35:00,20.1,20.11,20.1,20.11,33800.0,15.69,15.6978,15.69,15.6978,33800.0
2013-10-17 15:40:00,20.1,20.11,20.09,20.1,30200.0,15.69,15.6978,15.6822,15.69,30200.0
2013-10-17 15:45:00,20.1,20.11,20.09,20.1,51600.0,15.69,15.6978,15.6822,15.69,51600.0
2013-10-17 15:50:00,20.1,20.11,20.08,20.08,56000.0,15.69,15.6978,15.6744,15.6744,56000.0
2013-10-17 15:55:00,20.08,20.09,20.08,20.09,76400.0,15.6744,15.6822,15.6744,15.6822,76400.0
2013-10-18 09:30:00,19.32,20.13,19.32,20.04,266600.0,15.0811,15.7134,15.0811,15.6431,266600.0
2013-10-18 09:35:00,20.04,20.04,19.93,19.95,20600.0,15.6431,15.6431,15.5573,15.5729,20600.0
2013-10-18 09:40:00,19.95,19.99,19.94,19.98,50400.0,15.5729,15.6041,15.5651,15.5963,50400.0
2013-10-18 09:45:00,19.99,20.0,19.96,20.0,32800.0,15.6041,15.6119,15.5807,15.6119,32800.0
2013-10-18 09:50:00,20.0,20.05,20.0,20.05,39400.0,15.6119,15.6509,15.6119,15.6509,39400.0
2013-10-18 09:55:00,20.06,20.06,20.02,20.02,26400.0,15.6587,15.6587,15.6275,15.6275,26400.0
2013-10-18 10:00:00,20.04,20.05,20.0,20.0,36200.0,15.6431,15.6509,15.6119,15.6119,36200.0
2013-10-18 10:05:00,20.0,20.02,20.0,20.02,23600.0,15.6119,15.6275,15.6119,15.6275,23600.0
2013-10-18 10:10:00,20.02,20.02,20.0,20.0,14400.0,15.6275,15.6275,15.6119,15.6119,14400.0
2013-10-18 10:15:00,20.0,20.0,19.99,20.0,32200.0,15.6119,15.6119,15.6041,15.6119,32200.0
2013-10-18 10:20:00,20.0,20.0,19.99,19.99,12600.0,15.6119,15.6119,15.6041,15.6041,12600.0
2013-10-18 10:25:00,20.0,20.01,19.99,20.0,14400.0,15.6119,15.6197,15.6041,15.6119,14400.0
2013-10-18 10:30:00,19.99,20.0,19.98,19.99,21000.0,15.6041,15.6119,15.5963,15.6041,21000.0
2013-10-18 10:35:00,19.99,20.0,19.98,19.99,11600.0,15.6041,15.6119,15.5963,15.6041,11600.0
2013-10-18 10:40:00,20.0,20.0,19.99,19.99,20400.0,15.6119,15.6119,15.6041,15.6041,20400.0
2013-10-18 10:45:00,19.99,20.0,19.99,20.0,11000.0,15.6041,15.6119,15.6041,15.6119,11000.0
2013-10-18 10:50:00,20.0,20.01,19.99,20.0,13200.0,15.6119,15.6197,15.6041,15.6119,13200.0
2013-10-18 10:55:00,20.0,20.0,19.99,20.0,7000.0,15.6119,15.6119,15.6041,15.6119,7000.0
2013-10-18 11:00:00,20.0,20.02,20.0,20.01,5600.0,15.6119,15.6275,15.6119,15.6197,5600.0
2013-10-18 11:05:00,20.0,20.02,20.0,20.0,10000.0,15.6119,15.6275,15.6119,15.6119,10000.0
2013-10-18 11:10:00,20.0,20.03,20.0,20.02,9200.0,15.6119,15.6353,15.6119,15.6275,9200.0
2013-10-18 11:15:00,20.0,20.0,19.99,20.0,13600.0,15.6119,15.6119,15.6041,15.6119,13600.0
2013-10-18 11:20:00,19.99,19.99,19.98,19.99,2200.0,15.6041,15.6041,15.5963,15.6041,2200.0
2013-10-18 11:25:00,19.99,19.99,19.98,19.99,12200.0,15.6041,15.6041,15.5963,15.6041,12200.0
2013-10-18 11:30:00,20.0,20.02,19.99,20.01,17400.0,15.6119,15.6275,15.6041,15.6197,17400.0
2013-10-18 11:35:00,20.01,20.02,20.0,20.02,11800.0,15.6197,15.6275,15.6119,15.6275,11800.0
2013-10-18 11:40:00,20.01,20.02,20.01,20.01,26200.0,15.6197,15.6275,15.6197,15.6197,26200.0
2013-10-18 11:45:00,20.01,20.02,20.0,20.01,27200.0,15.6197,15.6275,15.6119,15.6197,27200.0
2013-10-18 11:50:00,20.02,20.02,19.99,19.99,8000.0,15.6275,15.6275,15.6041,15.6041,8000.0
2013-10-18 11:55:00,20.0,20.0,19.99,20.0,12000.0,15.6119,15.6119,15.6041,15.6119,12000.0
2013-10-18 12:00:00,20.0,20.0,19.99,20.0,10000.0,15.6119,15.6119,15.6041,15.6119,10000.0
2013-10-18 12:05:00,20.01,20.02,20.0,20.02,5400.0,15.6197,15.6275,15.6119,15.6275,5400.0
2013-10-18 12:10:00,20.01,20.01,20.0,20.0,13400.0,15.6197,15.6197,15.6119,15.6119,13400.0
2013-10-18 12:15:00,20.0,20.02,20.0,20.0,15800.0,15.6119,15.6275,15.6119,15.6119,15800.0
2013-10-18 12:20:00,20.0,20.0,20.0,20.0,4000.0,15.6119,15.6119,15.6119,15.6119,4000.0
2013-10-18 12:25:00,20.0,20.02,20.0,20.0,9800.0,15.6119,15.6275,15.6119,15.6119,9800.0
2013-10-18 12:30:00,20.01,20.03,20.01,20.03,11600.0,15.6197,15.6353,15.6197,15.6353,11600.0
2013-10-18 12:35:00,20.03,20.04,20.03,20.04,10800.0,15.6353,15.6431,15.6353,15.6431,10800.0
2013-10-18 12:40:00,20.04,20.04,20.01,20.01,29600.0,15.6431,15.6431,15.6197,15.6197,29600.0
2013-10-18 12:45:00,20.02,20.02,20.01,20.01,8200.0,15.6275,15.6275,15.6197,15.6197,8200.0
2013-10-18 12:50:00,20.0,20.01,20.0,20.0,69000.0,15.6119,15.6197,15.6119,15.6119,69000.0
2013-10-18 12:55:00,20.0,20.01,19.99,20.0,27600.0,15.6119,15.6197,15.6041,15.6119,27600.0
2013-10-18 13:00:00,20.0,20.0,19.99,19.99,17000.0,15.6119,15.6119,15.6041,15.6041,17000.0
2013-10-18 13:05:00,19.99,20.0,19.99,20.0,13200.0,15.6041,15.6119,15.6041,15.6119,13200.0
2013-10-18 13:10:00,20.0,20.0,19.99,20.0,11200.0,15.6119,15.6119,15.6041,15.6119,11200.0
2013-10-18 13:15:00,20.0,20.0,20.0,20.0,11600.0,15.6119,15.6119,15.6119,15.6119,11600.0
2013-10-18 13:20:00,20.0,20.0,19.99,19.99,11000.0,15.6119,15.6119,15.6041,15.6041,11000.0
2013-10-18 13:25:00,19.99,20.0,19.99,19.99,12200.0,15.6041,15.6119,15.6041,15.6041,12200.0
2013-10-18 13:30:00,19.99,20.0,19.99,19.99,10600.0,15.6041,15.6119,15.6041,15.6041,10600.0
2013-10-18 13:35:00,19.99,20.0,19.99,20.0,8400.0,15.6041,15.6119,15.6041,15.6119,8400.0
2013-10-18 13:40:00,20.0,20.01,20.0,20.0,20000.0,15.6119,15.6197,15.6119,15.6119,20000.0
2013-10-18 13:45:00,20.0,20.0,20.0,20.0,5600.0,15.6119,15.6119,15.6119,15.6119,5600.0
2013-10-18 13:50:00,20.0,20.01,20.0,20.01,14800.0,15.6119,15.6197,15.6119,15.6197,14800.0
2013-10-18 13:55:00,20.0,20.01,20.0,20.0,9800.0,15.6119,15.6197,15.6119,15.6119,9800.0
2013-10-18 14:00:00,20.0,20.01,20.0,20.0,10400.0,15.6119,15.6197,15.6119,15.6119,10400.0
2013-10-18 14:05:00,20.0,20.01,20.0,20.01,11800.0,15.6119,15.6197,15.6119,15.6197,11800.0
2013-10-18 14:10:00,20.01,20.02,20.0,20.01,16400.0,15.6197,15.6275,15.6119,15.6197,16400.0
2013-10-18 14:15:00,20.01,20.02,20.0,20.02,82000.0,15.6197,15.6275,15.6119,15.6275,82000.0
2013-10-18 14:20:00,20.02,20.03,20.01,20.03,27000.0,15.6275,15.6353,15.6197,15.6353,27000.0
2013-10-18 14:25:00,20.03,20.05,20.02,20.05,31000.0,15.6353,15.6509,15.6275,15.6509,31000.0
2013-10-18 14:30:00,20.05,20.06,20.04,20.06,25000.0,15.6509,15.6587,15.6431,15.6587,25000.0
2013-10-18 14:35:00,20.06,20.07,20.06,20.06,20200.0,15.6587,15.6666,15.6587,15.6587,20200.0
2013-10-18 14:40:00,20.06,20.08,20.06,20.07,30600.0,15.6587,15.6744,15.6587,15.6666,30600.0
2013-10-18 14:45:00,20.07,20.09,20.07,20.08,19600.0,15.6666,15.6822,15.6666,15.6744,19600.0
2013-10-18 14:50:00,20.09,20.09,20.08,20.09,21600.0,15.6822,15.6822,15.6744,15.6822,21600.0
2013-10-18 14:55:00,20.09,20.11,20.09,20.1,26000.0,15.6822,15.6978,15.6822,15.69,26000.0
2013-10-18 15:00:00,20.1,20.11,20.08,20.08,48800.0,15.69,15.6978,15.6744,15.6744,48800.0
2013-10-18 15:05:00,20.09,20.09,20.08,20.08,44600.0,15.6822,15.6822,15.6744,15.6744,44600.0
2013-10-18 15:10:00,20.09,20.09,20.08,20.08,24600.0,15.6822,15.6822,15.6744,15.6744,24600.0
2013-10-18 15:15:00,20.09,20.11,20.08,20.1,47200.0,15.6822,15.6978,15.6744,15.69,47200.0
2013-10-18 15:20:00,20.1,20.11,20.09,20.1,41000.0,15.69,15.6978,15.6822,15.69,41000.0
2013-10-18 15:25:00,20.1,20.11,20.1,20.11,38400.0,15.69,15.6978,15.69,15.6978,38400.0
2013-10-18 15:30:00,20.1,20.11,20.1,20.1,77600.0,15.69,15.6978,15.69,15.69,77600.0
2013-10-18 15:35:00,20.1,20.11,20.1,20.1,32000.0,15.69,15.6978,15.69,15.69,32000.0
2013-10-18 15:40:00,20.11,20.11,20.09,20.09,24200.0,15.6978,15.6978,15.6822,15.6822,24200.0
2013-10-18 15:45:00,20.09,20.11,20.09,20.11,68600.0,15.6822,15.6978,15.6822,15.6978,68600.0
2013-10-18 15:50:00,20.11,20.14,20.11,20.13,88600.0,15.6978,15.7212,15.6978,15.7134,88600.0
2013-10-18 15:55:00,20.13,20.15,20.13,20.14,161400.0,15.7134,15.729,15.7134,15.7212,161400.0
2013-10-21 09:30:00,20.22,20.28,20.16,20.27,50000.0,15.7836,15.8305,15.7368,15.8227,50000.0
2013-10-21 09:35:00,20.26,20.31,20.21,20.22,21200.0,15.8149,15.8539,15.7758,15.7836,21200.0
2013-10-21 09:40:00,20.22,20.24,20.18,20.21,16200.0,15.7836,15.7993,15.7524,15.7758,16200.0
2013-10-21 09:45:00,20.23,20.23,20.18,20.21,19800.0,15.7914,15.7914,15.7524,15.7758,19800.0
2013-10-21 09:50:00,20.21,20.27,20.21,20.24,71000.0,15.7758,15.8227,15.7758,15.7993,71000.0
2013-10-21 09:55:00,20.24,20.25,20.22,20.25,27800.0,15.7993,15.8071,15.7836,15.8071,27800.0
2013-10-21 10:00:00,20.25,20.25,20.22,20.25,42400.0,15.8071,15.8071,15.7836,15.8071,42400.0
2013-10-21 10:05:00,20.24,20.25,20.22,20.25,18000.0,15.7993,15.8071,15.7836,15.8071,18000.0
2013-10-21 10:10:00,20.25,20.28,20.23,20.23,12400.0,15.8071,15.8305,15.7914,15.7914,12400.0
2013-10-21 10:15:00,20.23,20.23,20.2,20.21,34600.0,15.7914,15.7914,15.768,15.7758,34600.0
2013-10-21 10:20:00,20.21,20.21,20.18,20.19,18200.0,15.7758,15.7758,15.7524,15.7602,18200.0
2013-10-21 10:25:00,20.2,20.21,20.16,20.16,28400.0,15.768,15.7758,15.7368,15.7368,28400.0
2013-10-21 10:30:00,20.16,20.18,20.15,20.16,21400.0,15.7368,15.7524,15.729,15.7368,21400.0
2013-10-21 10:35:00,20.16,20.17,20.15,20.17,8800.0,15.7368,15.7446,15.729,15.7446,8800.0
2013-10-21 10:40:00,20.15,20.17,20.15,20.17,11000.0,15.729,15.7446,15.729,15.7446,11000.0
2013-10-21 10:45:00,20.17,20.17,20.16,20.16,16800.0,15.7446,15.7446,15.7368,15.7368,16800.0
2013-10-21 10:50:00,20.17,20.18,20.15,20.15,18600.0,15.7446,15.7524,15.729,15.729,18600.0
2013-10-21 10:55:00,20.15,20.16,20.14,20.16,10000.0,15.729,15.7368,15.7212,15.7368,10000.0
2013-10-21 11:00:00,20.17,20.17,20.14,20.14,10200.0,15.7446,15.7446,15.7212,15.7212,10200.0
2013-10-21 11:05:00,20.14,20.16,20.14,20.16,12400.0,15.7212,15.7368,15.7212,15.7368,12400.0
2013-10-21 11:10:00,20.15,20.18,20.15,20.17,5800.0,15.729,15.7524,15.729,15.7446,5800.0
2013-10-21 11:15:00,20.17,20.18,20.16,20.18,11000.0,15.7446,15.7524,15.7368,15.7524,11000.0
2013-10-21 11:20:00,20.17,20.18,20.17,20.18,3800.0,15.7446,15.7524,15.7446,15.7524,3800.0
2013-10-21 11:25:00,20.17,20.19,20.16,20.19,23000.0,15.7446,15.7602,15.7368,15.7602,23000.0
2013-10-21 11:30:00,20.19,20.21,20.18,20.19,5800.0,15.7602,15.7758,15.7524,15.7602,5800.0
2013-10-21 11:35:00,20.19,20.2,20.18,20.18,13200.0,15.7602,15.768,15.7524,15.7524,13200.0
2013-10-21 11:40:00,20.18,20.19,20.18,20.18,4400.0,15.7524,15.7602,15.7524,15.7524,4400.0
2013-10-21 11:45:00,20.18,20.18,20.16,20.17,13800.0,15.7524,15.7524,15.7368,15.7446,13800.0
2013-10-21 11:50:00,20.17,20.21,20.17,20.21,19800.0,15.7446,15.7758,15.7446,15.7758,19800.0
2013-10-21 11:55:00,20.21,20.22,20.2,20.21,14200.0,15.7758,15.7836,15.768,15.7758,14200.0
2013-10-21 12:00:00,20.22,20.23,20.21,20.23,4600.0,15.7836,15.7914,15.7758,15.7914,4600.0
2013-10-21 12:05:00,20.23,20.23,20.22,20.23,5400.0,15.7914,15.7914,15.7836,15.7914,5400.0
2013-10-21 12:10:00,20.22,20.23,20.22,20.23,10000.0,15.7836,15.7914,15.7836,15.7914,10000.0
2013-10-21 12:15:00,20.23,20.24,20.23,20.24,4000.0,15.7914,15.7993,15.7914,15.7993,4000.0
2013-10-21 12:20:00,20.24,20.24,20.22,20.22,6000.0,15.7993,15.7993,15.7836,15.7836,6000.0
2013-10-21 12:25:00,20.22,20.23,20.22,20.23,5600.0,15.7836,15.7914,15.7836,15.7914,5600.0
2013-10-21 12:30:00,20.23,20.23,20.22,20.22,5600.0,15.7914,15.7914,15.7836,15.7836,5600.0
2013-10-21 12:35:00,20.23,20.24,20.23,20.24,7000.0,15.7914,15.7993,15.7914,15.7993,7000.0
2013-10-21 12:40:00,20.24,20.24,20.22,20.23,14800.0,15.7993,15.7993,15.7836,15.7914,14800.0
2013-10-21 12:45:00,20.23,20.23,20.22,20.22,6600.0,15.7914,15.7914,15.7836,15.7836,6600.0
2013-10-21 12:50:00,20.22,20.23,20.22,20.23,9200.0,15.7836,15.7914,15.7836,15.7914,9200.0
2013-10-21 12:55:00,20.23,20.25,20.23,20.24,12800.0,15.7914,15.8071,15.7914,15.7993,12800.0
2013-10-21 13:00:00,20.25,20.29,20.25,20.25,43400.0,15.8071,15.8383,15.8071,15.8071,43400.0
2013-10-21 13:05:00,20.26,20.26,20.25,20.25,4600.0,15.8149,15.8149,15.8071,15.8071,4600.0
2013-10-21 13:10:00,20.25,20.26,20.25,20.25,7600.0,15.8071,15.8149,15.8071,15.8071,7600.0
2013-10-21 13:15:00,20.24,20.25,20.24,20.24,3200.0,15.7993,15.8071,15.7993,15.7993,3200.0
2013-10-21 13:20:00,20.24,20.25,20.24,20.24,6800.0,15.7993,15.8071,15.7993,15.7993,6800.0
2013-10-21 13:25:00,20.24,20.25,20.24,20.25,14200.0,15.7993,15.8071,15.7993,15.8071,14200.0
2013-10-21 13:30:00,20.25,20.25,20.25,20.25,5800.0,15.8071,15.8071,15.8071,15.8071,5800.0
2013-10-21 13:35:00,20.25,20.25,20.25,20.25,3000.0,15.8071,15.8071,15.8071,15.8071,3000.0
2013-10-21 13:40:00,20.25,20.26,20.25,20.25,7800.0,15.8071,15.8149,15.8071,15.8071,7800.0
2013-10-21 13:45:00,20.26,20.26,20.25,20.25,23200.0,15.8149,15.8149,15.8071,15.8071,23200.0
2013-10-21 13:50:00,20.25,20.25,20.25,20.25,21000.0,15.8071,15.8071,15.8071,15.8071,21000.0
2013-10-21 13:55:00,20.25,20.26,20.24,20.25,16400.0,15.8071,15.8149,15.7993,15.8071,16400.0
2013-10-21 14:00:00,20.25,20.25,20.24,20.25,25200.0,15.8071,15.8071,15.7993,15.8071,25200.0
2013-10-21 14:05:00,20.25,20.27,20.25,20.27,7800.0,15.8071,15.8227,15.8071,15.8227,7800.0
2013-10-21 14:10:00,20.27,20.28,20.25,20.28,7200.0,15.8227,15.8305,15.8071,15.8305,7200.0
2013-10-21 14:15:00,20.28,20.28,20.27,20.28,6400.0,15.8305,15.8305,15.8227,15.8305,6400.0
2013-10-21 14:20:00,20.28,20.28,20.25,20.25,15000.0,15.8305,15.8305,15.8071,15.8071,15000.0
2013-10-21 14:25:00,20.25,20.27,20.25,20.27,4400.0,15.8071,15.8227,15.8071,15.8227,4400.0
2013-10-21 14:30:00,20.26,20.26,20.25,20.25,16600.0,15.8149,15.8149,15.8071,15.8071,16600.0
2013-10-21 14:35:00,20.25,20.25,20.24,20.25,6600.0,15.8071,15.8071,15.7993,15.8071,6600.0
2013-10-21 14:40:00,20.25,20.25,20.24,20.25,9000.0,15.8071,15.8071,15.7993,15.8071,9000.0
2013-10-21 14:45:00,20.25,20.25,20.24,20.25,5400.0,15.8071,15.8071,15.7993,15.8071,5400.0
2013-10-21 14:50:00,20.25,20.25,20.24,20.24,11800.0,15.8071,15.8071,15.7993,15.7993,11800.0
2013-10-21 14:55:00,20.24,20.24,20.21,20.22,27600.0,15.7993,15.7993,15.7758,15.7836,27600.0
2013-10-21 15:00:00,20.23,20.25,20.22,20.25,14800.0,15.7914,15.8071,15.7836,15.8071,14800.0
2013-10-21 15:05:00,20.25,20.27,20.25,20.26,18600.0,15.8071,15.8227,15.8071,15.8149,18600.0
2013-10-21 15:10:00,20.26,20.26,20.25,20.26,16600.0,15.8149,15.8149,15.8071,15.8149,16600.0
2013-10-21 15:15:00,20.25,20.27,20.25,20.25,45000.0,15.8071,15.8227,15.8071,15.8071,45000.0
2013-10-21 15:20:00,20.25,20.25,20.24,20.24,28600.0,15.8071,15.8071,15.7993,15.7993,28600.0
2013-10-21 15:25:00,20.24,20.24,20.23,20.23,13200.0,15.7993,15.7993,15.7914,15.7914,13200.0
2013-10-21 15:30:00,20.23,20.24,20.22,20.23,17200.0,15.7914,15.7993,15.7836,15.7914,17200.0
2013-10-21 15:35:00,20.23,20.24,20.23,20.23,18000.0,15.7914,15.7993,15.7914,15.7914,18000.0
2013-10-21 15:40:00,20.24,20.24,20.23,20.23,19400.0,15.7993,15.7993,15.7914,15.7914,19400.0
2013-10-21 15:45:00,20.23,20.25,20.22,20.25,33000.0,15.7914,15.8071,15.7836,15.8071,33000.0
2013-10-21 15:50:00,20.25,20.25,20.24,20.25,39000.0,15.8071,15.8071,15.7993,15.8071,39000.0
2013-10-21 15:55:00,20.25,20.26,20.25,20.25,75800.0,15.8071,15.8149,15.8071,15.8071,75800.0
2013-10-22 09:30:00,20.29,20.3,20.15,20.15,140200.0,15.8383,15.8461,15.729,15.729,140200.0
2013-10-22 09:35:00,20.16,20.2,20.11,20.12,107200.0,15.7368,15.768,15.6978,15.7056,107200.0
2013-10-22 09:40:00,20.12,20.13,20.1,20.1,28600.0,15.7056,15.7134,15.69,15.69,28600.0
2013-10-22 09:45:00,20.08,20.12,20.04,20.04,97200.0,15.6744,15.7056,15.6431,15.6431,97200.0
2013-10-22 09:50:00,20.03,20.09,20.02,20.07,31200.0,15.6353,15.6822,15.6275,15.6666,31200.0
2013-10-22 09:55:00,20.07,20.09,20.05,20.05,34400.0,15.6666,15.6822,15.6509,15.6509,34400.0
2013-10-22 10:00:00,20.06,20.11,20.06,20.11,14200.0,15.6587,15.6978,15.6587,15.6978,14200.0
2013-10-22 10:05:00,20.11,20.11,20.1,20.11,16800.0,15.6978,15.6978,15.69,15.6978,16800.0
2013-10-22 10:10:00,20.11,20.16,20.11,20.16,31600.0,15.6978,15.7368,15.6978,15.7368,31600.0
2013-10-22 10:15:00,20.16,20.18,20.15,20.18,31600.0,15.7368,15.7524,15.729,15.7524,31600.0
2013-10-22 10:20:00,20.18,20.19,20.17,20.18,11600.0,15.7524,15.7602,15.7446,15.7524,11600.0
2013-10-22 10:25:00,20.18,20.19,20.15,20.16,46400.0,15.7524,15.7602,15.729,15.7368,46400.0
2013-10-22 10:30:00,20.16,20.16,20.14,20.14,6600.0,15.7368,15.7368,15.7212,15.7212,6600.0
2013-10-22 10:35:00,20.14,20.15,20.14,20.14,8400.0,15.7212,15.729,15.7212,15.7212,8400.0
2013-10-22 10:40:00,20.13,20.13,20.08,20.08,31200.0,15.7134,15.7134,15.6744,15.6744,31200.0
2013-10-22 10:45:00,20.08,20.08,20.04,20.05,18000.0,15.6744,15.6744,15.6431,15.6509,18000.0
2013-10-22 10:50:00,20.04,20.07,20.04,20.06,87800.0,15.6431,15.6666,15.6431,15.6587,87800.0
2013-10-22 10:55:00,20.05,20.15,20.04,20.14,164600.0,15.6509,15.729,15.6431,15.7212,164600.0
2013-10-22 11:00:00,20.15,20.15,20.13,20.15,53000.0,15.729,15.729,15.7134,15.729,53000.0
2013-10-22 11:05:00,20.15,20.17,20.11,20.11,90600.0,15.729,15.7446,15.6978,15.6978,90600.0
2013-10-22 11:10:00,20.11,20.14,20.11,20.11,50400.0,15.6978,15.7212,15.6978,15.6978,50400.0
2013-10-22 11:15:00,20.12,20.15,20.11,20.15,15600.0,15.7056,15.729,15.6978,15.729,15600.0
2013-10-22 11:20:00,20.14,20.15,20.11,20.11,7200.0,15.7212,15.729,15.6978,15.6978,7200.0
2013-10-22 11:25:00,20.13,20.16,20.11,20.16,12600.0,15.7134,15.7368,15.6978,15.7368,12600.0
2013-10-22 11:30:00,20.16,20.17,20.14,20.17,20400.0,15.7368,15.7446,15.7212,15.7446,20400.0
2013-10-22 11:35:00,20.17,20.21,20.17,20.21,26400.0,15.7446,15.7758,15.7446,15.7758,26400.0
2013-10-22 11:40:00,20.2,20.21,20.19,20.2,7600.0,15.768,15.7758,15.7602,15.768,7600.0
2013-10-22 11:45:00,20.2,20.22,20.2,20.21,5600.0,15.768,15.7836,15.768,15.7758,5600.0
2013-10-22 11:50:00,20.21,20.24,20.21,20.24,46800.0,15.7758,15.7993,15.7758,15.7993,46800.0
2013-10-22 11:55:00,20.24,20.28,20.24,20.27,33800.0,15.7993,15.8305,15.7993,15.8227,33800.0
2013-10-22 12:00:00,20.28,20.29,20.28,20.28,28800.0,15.8305,15.8383,15.8305,15.8305,28800.0
2013-10-22 12:05:00,20.28,20.28,20.28,20.28,600.0,15.8305,15.8305,15.8305,15.8305,600.0
2013-10-22 12:10:00,20.28,20.3,20.25,20.26,19600.0,15.8305,15.8461,15.8071,15.8149,19600.0
2013-10-22 12:15:00,20.25,20.27,20.24,20.24,25200.0,15.8071,15.8227,15.7993,15.7993,25200.0
2013-10-22 12:20:00,20.24,20.25,20.23,20.25,39000.0,15.7993,15.8071,15.7914,15.8071,39000.0
2013-10-22 12:25:00,20.25,20.25,20.22,20.23,15400.0,15.8071,15.8071,15.7836,15.7914,15400.0
2013-10-22 12:30:00,20.23,20.23,20.21,20.22,9200.0,15.7914,15.7914,15.7758,15.7836,9200.0
2013-10-22 12:35:00,20.22,20.22,20.2,20.2,2200.0,15.7836,15.7836,15.768,15.768,2200.0
2013-10-22 12:40:00,20.19,20.22,20.18,20.18,19800.0,15.7602,15.7836,15.7524,15.7524,19800.0
2013-10-22 12:45:00,20.18,20.18,20.17,20.18,4600.0,15.7524,15.7524,15.7446,15.7524,4600.0
2013-10-22 12:50:00,20.18,20.19,20.18,20.19,4000.0,15.7524,15.7602,15.7524,15.7602,4000.0
2013-10-22 12:55:00,20.19,20.19,20.18,20.19,15400.0,15.7602,15.7602,15.7524,15.7602,15400.0
2013-10-22 13:00:00,20.19,20.2,20.18,20.2,6800.0,15.7602,15.768,15.7524,15.768,6800.0
2013-10-22 13:05:00,20.2,20.24,20.2,20.24,16000.0,15.768,15.7993,15.768,15.7993,16000.0
2013-10-22 13:10:00,20.23,20.24,20.23,20.23,12000.0,15.7914,15.7993,15.7914,15.7914,12000.0
2013-10-22 13:15:00,20.22,20.23,20.22,20.23,5600.0,15.7836,15.7914,15.7836,15.7914,5600.0
2013-10-22 13:20:00,20.23,20.24,20.23,20.23,6000.0,15.7914,15.7993,15.7914,15.7914,6000.0
2013-10-22 13:25:00,20.24,20.24,20.23,20.24,23800.0,15.7993,15.7993,15.7914,15.7993,23800.0
2013-10-22 13:30:00,20.24,20.24,20.22,20.24,17600.0,15.7993,15.7993,15.7836,15.7993,17600.0
2013-10-22 13:35:00,20.24,20.27,20.24,20.27,27000.0,15.7993,15.8227,15.7993,15.8227,27000.0
2013-10-22 13:40:00,20.27,20.27,20.25,20.27,8200.0,15.8227,15.8227,15.8071,15.8227,8200.0
2013-10-22 13:45:00,20.27,20.29,20.27,20.29,8200.0,15.8227,15.8383,15.8227,15.8383,8200.0
2013-10-22 13:50:00,20.29,20.3,20.29,20.3,13000.0,15.8383,15.8461,15.8383,15.8461,13000.0
2013-10-22 13:55:00,20.3,20.31,20.3,20.31,12400.0,15.8461,15.8539,15.8461,15.8539,12400.0
2013-10-22 14:00:00,20.3,20.3,20.3,20.3,8400.0,15.8461,15.8461,15.8461,15.8461,8400.0
2013-10-22 14:05:00,20.29,20.29,20.27,20.28,7600.0,15.8383,15.8383,15.8227,15.8305,7600.0
2013-10-22 14:10:00,20.29,20.3,20.28,20.28,10400.0,15.8383,15.8461,15.8305,15.8305,10400.0
2013-10-22 14:15:00,20.28,20.28,20.27,20.27,10400.0,15.8305,15.8305,15.8227,15.8227,10400.0
2013-10-22 14:20:00,20.28,20.28,20.26,20.27,14600.0,15.8305,15.8305,15.8149,15.8227,14600.0
2013-10-22 14:25:00,20.27,20.28,20.25,20.27,26200.0,15.8227,15.8305,15.8071,15.8227,26200.0
2013-10-22 14:30:00,20.28,20.29,20.27,20.28,20400.0,15.8305,15.8383,15.8227,15.8305,20400.0
2013-10-22 14:35:00,20.28,20.29,20.28,20.29,23600.0,15.8305,15.8383,15.8305,15.8383,23600.0
2013-10-22 14:40:00,20.3,20.31,20.28,20.31,14400.0,15.8461,15.8539,15.8305,15.8539,14400.0
2013-10-22 14:45:00,20.31,20.32,20.3,20.3,12000.0,15.8539,15.8617,15.8461,15.8461,12000.0
2013-10-22 14:50:00,20.3,20.3,20.28,20.28,16600.0,15.8461,15.8461,15.8305,15.8305,16600.0
2013-10-22 14:55:00,20.29,20.29,20.27,20.27,12200.0,15.8383,15.8383,15.8227,15.8227,12200.0
2013-10-22 15:00:00,20.28,20.29,20.28,20.28,24200.0,15.8305,15.8383,15.8305,15.8305,24200.0
2013-10-22 15:05:00,20.29,20.29,20.28,20.29,15000.0,15.8383,15.8383,15.8305,15.8383,15000.0
2013-10-22 15:10:00,20.29,20.3,20.29,20.29,17400.0,15.8383,15.8461,15.8383,15.8383,17400.0
2013-10-22 15:15:00,20.29,20.29,20.26,20.27,19400.0,15.8383,15.8383,15.8149,15.8227,19400.0
2013-10-22 15:20:00,20.26,20.28,20.26,20.28,19600.0,15.8149,15.8305,15.8149,15.8305,19600.0
2013-10-22 15:25:00,20.28,20.28,20.27,20.28,19400.0,15.8305,15.8305,15.8227,15.8305,19400.0
2013-10-22 15:30:00,20.27,20.28,20.24,20.24,79400.0,15.8227,15.8305,15.7993,15.7993,79400.0
2013-10-22 15:35:00,20.24,20.25,20.24,20.25,23600.0,15.7993,15.8071,15.7993,15.8071,23600.0
2013-10-22 15:40:00,20.25,20.25,20.24,20.25,56000.0,15.8071,15.8071,15.7993,15.8071,56000.0
2013-10-22 15:45:00,20.24,20.25,20.2,20.21,53200.0,15.7993,15.8071,15.768,15.7758,53200.0
2013-10-22 15:50:00,20.21,20.26,20.21,20.26,148400.0,15.7758,15.8149,15.7758,15.8149,148400.0
2013-10-22 15:55:00,20.25,20.28,20.25,20.27,374400.0,15.8071,15.8305,15.8071,15.8227,374400.0
2013-10-23 09:30:00,20.12,20.17,19.95,20.0,111400.0,15.7056,15.7446,15.5729,15.6119,111400.0
2013-10-23 09:35:00,20.01,20.02,19.86,19.86,66200.0,15.6197,15.6275,15.5026,15.5026,66200.0
2013-10-23 09:40:00,19.86,19.86,19.7,19.7,101000.0,15.5026,15.5026,15.3777,15.3777,101000.0
2013-10-23 09:45:00,19.71,19.75,19.68,19.74,86200.0,15.3855,15.4168,15.3621,15.409,86200.0
2013-10-23 09:50:00,19.74,19.78,19.73,19.73,81200.0,15.409,15.4402,15.4011,15.4011,81200.0
2013-10-23 09:55:00,19.73,19.75,19.68,19.7,130800.0,15.4011,15.4168,15.3621,15.3777,130800.0
2013-10-23 10:00:00,19.68,19.7,19.67,19.68,41000.0,15.3621,15.3777,15.3543,15.3621,41000.0
2013-10-23 10:05:00,19.7,19.7,19.66,19.67,49800.0,15.3777,15.3777,15.3465,15.3543,49800.0
2013-10-23 10:10:00,19.66,19.67,19.63,19.65,50200.0,15.3465,15.3543,15.3231,15.3387,50200.0
2013-10-23 10:15:00,19.65,19.66,19.61,19.61,142800.0,15.3387,15.3465,15.3075,15.3075,142800.0
2013-10-23 10:20:00,19.61,19.62,19.56,19.58,123800.0,15.3075,15.3153,15.2684,15.2841,123800.0
2013-10-23 10:25:00,19.58,19.61,19.56,19.57,53200.0,15.2841,15.3075,15.2684,15.2763,53200.0
2013-10-23 10:30:00,19.57,19.62,19.56,19.61,25600.0,15.2763,15.3153,15.2684,15.3075,25600.0
2013-10-23 10:35:00,19.61,19.61,19.59,19.61,32400.0,15.3075,15.3075,15.2919,15.3075,32400.0
2013-10-23 10:40:00,19.61,19.66,19.61,19.66,112200.0,15.3075,15.3465,15.3075,15.3465,112200.0
2013-10-23 10:45:00,19.66,19.66,19.64,19.64,22400.0,15.3465,15.3465,15.3309,15.3309,22400.0
2013-10-23 10:50:00,19.63,19.63,19.59,19.59,13600.0,15.3231,15.3231,15.2919,15.2919,13600.0
2013-10-23 10:55:00,19.59,19.62,19.59,19.61,12200.0,15.2919,15.3153,15.2919,15.3075,12200.0
2013-10-23 11:00:00,19.61,19.63,19.59,19.6,62600.0,15.3075,15.3231,15.2919,15.2997,62600.0
2013-10-23 11:05:00,19.6,19.61,19.59,19.59,29200.0,15.2997,15.3075,15.2919,15.2919,29200.0
2013-10-23 11:10:00,19.59,19.59,19.57,19.57,20800.0,15.2919,15.2919,15.2763,15.2763,20800.0
2013-10-23 11:15:00,19.58,19.58,19.56,19.57,32000.0,15.2841,15.2841,15.2684,15.2763,32000.0
2013-10-23 11:20:00,19.57,19.59,19.56,19.58,56200.0,15.2763,15.2919,15.2684,15.2841,56200.0
2013-10-23 11:25:00,19.58,19.58,19.55,19.56,39000.0,15.2841,15.2841,15.2606,15.2684,39000.0
2013-10-23 11:30:00,19.55,19.56,19.54,19.56,54000.0,15.2606,15.2684,15.2528,15.2684,54000.0
2013-10-23 11:35:00,19.56,19.58,19.55,19.55,25400.0,15.2684,15.2841,15.2606,15.2606,25400.0
2013-10-23 11:40:00,19.55,19.6,19.55,19.6,13000.0,15.2606,15.2997,15.2606,15.2997,13000.0
2013-10-23 11:45:00,19.6,19.62,19.6,19.61,29400.0,15.2997,15.3153,15.2997,15.3075,29400.0
2013-10-23 11:50:00,19.61,19.61,19.58,19.58,50000.0,15.3075,15.3075,15.2841,15.2841,50000.0
2013-10-23 11:55:00,19.58,19.62,19.58,19.62,60600.0,15.2841,15.3153,15.2841,15.3153,60600.0
2013-10-23 12:00:00,19.63,19.63,19.6,19.6,52400.0,15.3231,15.3231,15.2997,15.2997,52400.0
2013-10-23 12:05:00,19.6,19.6,19.58,19.59,28600.0,15.2997,15.2997,15.2841,15.2919,28600.0
2013-10-23 12:10:00,19.59,19.63,19.59,19.62,16600.0,15.2919,15.3231,15.2919,15.3153,16600.0
2013-10-23 12:15:00,19.62,19.63,19.59,19.59,66200.0,15.3153,15.3231,15.2919,15.2919,66200.0
2013-10-23 12:20:00,19.59,19.59,19.54,19.55,82600.0,15.2919,15.2919,15.2528,15.2606,82600.0
2013-10-23 12:25:00,19.55,19.55,19.51,19.51,50600.0,15.2606,15.2606,15.2294,15.2294,50600.0
2013-10-23 12:30:00,19.51,19.56,19.5,19.54,28200.0,15.2294,15.2684,15.2216,15.2528,28200.0
2013-10-23 12:35:00,19.54,19.55,19.53,19.55,20400.0,15.2528,15.2606,15.245,15.2606,20400.0
2013-10-23 12:40:00,19.55,19.57,19.55,19.56,29000.0,15.2606,15.2763,15.2606,15.2684,29000.0
2013-10-23 12:45:00,19.56,19.59,19.56,19.59,23400.0,15.2684,15.2919,15.2684,15.2919,23400.0
2013-10-23 12:50:00,19.59,19.61,19.59,19.61,38400.0,15.2919,15.3075,15.2919,15.3075,38400.0
2013-10-23 12:55:00,19.61,19.63,19.6,19.61,33800.0,15.3075,15.3231,15.2997,15.3075,33800.0
2013-10-23 13:00:00,19.61,19.61,19.6,19.6,25400.0,15.3075,15.3075,15.2997,15.2997,25400.0
2013-10-23 13:05:00,19.6,19.61,19.6,19.6,24400.0,15.2997,15.3075,15.2997,15.2997,24400.0
2013-10-23 13:10:00,19.6,19.6,19.58,19.59,17600.0,15.2997,15.2997,15.2841,15.2919,17600.0
2013-10-23 13:15:00,19.59,19.6,19.58,19.6,11800.0,15.2919,15.2997,15.2841,15.2997,11800.0
2013-10-23 13:20:00,19.6,19.6,19.59,19.59,14400.0,15.2997,15.2997,15.2919,15.2919,14400.0
2013-10-23 13:25:00,19.59,19.6,19.59,19.6,20000.0,15.2919,15.2997,15.2919,15.2997,20000.0
2013-10-23 13:30:00,19.59,19.59,19.57,19.57,26800.0,15.2919,15.2919,15.2763,15.2763,26800.0
2013-10-23 13:35:00,19.57,19.57,19.55,19.55,34800.0,15.2763,15.2763,15.2606,15.2606,34800.0
2013-10-23 13:40:00,19.55,19.55,19.53,19.55,56400.0,15.2606,15.2606,15.245,15.2606,56400.0
2013-10-23 13:45:00,19.54,19.56,19.53,19.54,40200.0,15.2528,15.2684,15.245,15.2528,40200.0
2013-10-23 13:50:00,19.53,19.54,19.51,19.51,30000.0,15.245,15.2528,15.2294,15.2294,30000.0
2013-10-23 13:55:00,19.51,19.52,19.42,19.42,178000.0,15.2294,15.2372,15.1592,15.1592,178000.0
2013-10-23 14:00:00,19.43,19.46,19.42,19.43,101800.0,15.167,15.1904,15.1592,15.167,101800.0
2013-10-23 14:05:00,19.43,19.43,19.4,19.4,62200.0,15.167,15.167,15.1436,15.1436,62200.0
2013-10-23 14:10:00,19.4,19.43,19.38,19.4,77400.0,15.1436,15.167,15.1279,15.1436,77400.0
2013-10-23 14:15:00,19.4,19.43,19.4,19.4,48600.0,15.1436,15.167,15.1436,15.1436,48600.0
2013-10-23 14:20:00,19.4,19.41,19.4,19.4,20400.0,15.1436,15.1514,15.1436,15.1436,20400.0
2013-10-23 14:25:00,19.4,19.43,19.39,19.43,49200.0,15.1436,15.167,15.1357,15.167,49200.0
2013-10-23 14:30:00,19.43,19.45,19.43,19.45,47400.0,15.167,15.1826,15.167,15.1826,47400.0
2013-10-23 14:35:00,19.45,19.48,19.45,19.47,121800.0,15.1826,15.206,15.1826,15.1982,121800.0
2013-10-23 14:40:00,19.48,19.53,19.47,19.53,30400.0,15.206,15.245,15.1982,15.245,30400.0
2013-10-23 14:45:00,19.53,19.55,19.5,19.54,125200.0,15.245,15.2606,15.2216,15.2528,125200.0
2013-10-23 14:50:00,19.55,19.56,19.54,19.56,65200.0,15.2606,15.2684,15.2528,15.2684,65200.0
2013-10-23 14:55:00,19.56,19.58,19.56,19.58,37600.0,15.2684,15.2841,15.2684,15.2841,37600.0
2013-10-23 15:00:00,19.59,19.6,19.58,19.6,130000.0,15.2919,15.2997,15.2841,15.2997,130000.0
2013-10-23 15:05:00,19.6,19.6,19.58,19.58,33800.0,15.2997,15.2997,15.2841,15.2841,33800.0
2013-10-23 15:10:00,19.59,19.6,19.56,19.56,62200.0,15.2919,15.2997,15.2684,15.2684,62200.0
2013-10-23 15:15:00,19.56,19.56,19.53,19.53,64000.0,15.2684,15.2684,15.245,15.245,64000.0
2013-10-23 15:20:00,19.53,19.54,19.51,19.52,63800.0,15.245,15.2528,15.2294,15.2372,63800.0
2013-10-23 15:25:00,19.52,19.52,19.5,19.5,32400.0,15.2372,15.2372,15.2216,15.2216,32400.0
2013-10-23 15:30:00,19.5,19.5,19.48,19.49,63800.0,15.2216,15.2216,15.206,15.2138,63800.0
2013-10-23 15:35:00,19.49,19.51,19.49,19.5,109800.0,15.2138,15.2294,15.2138,15.2216,109800.0
2013-10-23 15:40:00,19.5,19.5,19.49,19.5,71000.0,15.2216,15.2216,15.2138,15.2216,71000.0
2013-10-23 15:45:00,19.5,19.5,19.47,19.47,108600.0,15.2216,15.2216,15.1982,15.1982,108600.0
2013-10-23 15:50:00,19.47,19.47,19.45,19.45,255200.0,15.1982,15.1982,15.1826,15.1826,255200.0
2013-10-23 15:55:00,19.45,19.48,19.42,19.47,542000.0,15.1826,15.206,15.1592,15.1982,542000.0
2013-10-24 09:30:00,19.56,19.58,19.53,19.53,110400.0,15.2684,15.2841,15.245,15.245,110400.0
2013-10-24 09:35:00,19.52,19.57,19.49,19.49,45200.0,15.2372,15.2763,15.2138,15.2138,45200.0
2013-10-24 09:40:00,19.49,19.5,19.47,19.49,29000.0,15.2138,15.2216,15.1982,15.2138,29000.0
2013-10-24 09:45:00,19.5,19.53,19.48,19.53,41000.0,15.2216,15.245,15.206,15.245,41000.0
2013-10-24 09:50:00,19.52,19.53,19.5,19.5,54000.0,15.2372,15.245,15.2216,15.2216,54000.0
2013-10-24 09:55:00,19.5,19.53,19.5,19.5,79400.0,15.2216,15.245,15.2216,15.2216,79400.0
2013-10-24 10:00:00,19.5,19.54,19.49,19.54,46200.0,15.2216,15.2528,15.2138,15.2528,46200.0
2013-10-24 10:05:00,19.54,19.55,19.51,19.55,36200.0,15.2528,15.2606,15.2294,15.2606,36200.0
2013-10-24 10:10:00,19.55,19.61,19.55,19.6,53600.0,15.2606,15.3075,15.2606,15.2997,53600.0
2013-10-24 10:15:00,19.6,19.63,19.6,19.61,47000.0,15.2997,15.3231,15.2997,15.3075,47000.0
2013-10-24 10:20:00,19.61,19.65,19.61,19.63,52600.0,15.3075,15.3387,15.3075,15.3231,52600.0
2013-10-24 10:25:00,19.62,19.62,19.57,19.58,46000.0,15.3153,15.3153,15.2763,15.2841,46000.0
2013-10-24 10:30:00,19.58,19.59,19.56,19.58,80000.0,15.2841,15.2919,15.2684,15.2841,80000.0
2013-10-24 10:35:00,19.58,19.61,19.58,19.59,77200.0,15.2841,15.3075,15.2841,15.2919,77200.0
2013-10-24 10:40:00,19.59,19.61,19.59,19.61,26200.0,15.2919,15.3075,15.2919,15.3075,26200.0
2013-10-24 10:45:00,19.61,19.62,19.6,19.61,32400.0,15.3075,15.3153,15.2997,15.3075,32400.0
2013-10-24 10:50:00,19.61,19.61,19.59,19.59,42200.0,15.3075,15.3075,15.2919,15.2919,42200.0
2013-10-24 10:55:00,19.58,19.61,19.58,19.61,22600.0,15.2841,15.3075,15.2841,15.3075,22600.0
2013-10-24 11:00:00,19.61,19.62,19.61,19.61,29400.0,15.3075,15.3153,15.3075,15.3075,29400.0
2013-10-24 11:05:00,19.61,19.62,19.6,19.61,99800.0,15.3075,15.3153,15.2997,15.3075,99800.0
2013-10-24 11:10:00,19.62,19.62,19.6,19.6,27600.0,15.3153,15.3153,15.2997,15.2997,27600.0
2013-10-24 11:15:00,19.61,19.61,19.54,19.54,106000.0,15.3075,15.3075,15.2528,15.2528,106000.0
2013-10-24 11:20:00,19.54,19.56,19.53,19.56,26400.0,15.2528,15.2684,15.245,15.2684,26400.0
2013-10-24 11:25:00,19.56,19.58,19.55,19.55,23800.0,15.2684,15.2841,15.2606,15.2606,23800.0
2013-10-24 11:30:00,19.56,19.57,19.56,19.57,23000.0,15.2684,15.2763,15.2684,15.2763,23000.0
2013-10-24 11:35:00,19.57,19.58,19.56,19.57,23200.0,15.2763,15.2841,15.2684,15.2763,23200.0
2013-10-24 11:40:00,19.56,19.56,19.54,19.56,129000.0,15.2684,15.2684,15.2528,15.2684,129000.0
2013-10-24 11:45:00,19.55,19.56,19.52,19.53,38600.0,15.2606,15.2684,15.2372,15.245,38600.0
2013-10-24 11:50:00,19.53,19.53,19.51,19.52,19200.0,15.245,15.245,15.2294,15.2372,19200.0
2013-10-24 11:55:00,19.52,19.52,19.5,19.5,27400.0,15.2372,15.2372,15.2216,15.2216,27400.0
2013-10-24 12:00:00,19.51,19.52,19.51,19.52,7000.0,15.2294,15.2372,15.2294,15.2372,7000.0
2013-10-24 12:05:00,19.52,19.53,19.5,19.51,20600.0,15.2372,15.245,15.2216,15.2294,20600.0
2013-10-24 12:10:00,19.52,19.52,19.51,19.51,12000.0,15.2372,15.2372,15.2294,15.2294,12000.0
2013-10-24 12:15:00,19.51,19.52,19.49,19.5,451400.0,15.2294,15.2372,15.2138,15.2216,451400.0
2013-10-24 12:20:00,19.5,19.54,19.5,19.54,17800.0,15.2216,15.2528,15.2216,15.2528,17800.0
2013-10-24 12:25:00,19.54,19.55,19.53,19.54,15800.0,15.2528,15.2606,15.245,15.2528,15800.0
2013-10-24 12:30:00,19.54,19.55,19.53,19.53,11800.0,15.2528,15.2606,15.245,15.245,11800.0
2013-10-24 12:35:00,19.54,19.55,19.51,19.52,82800.0,15.2528,15.2606,15.2294,15.2372,82800.0
2013-10-24 12:40:00,19.52,19.52,19.51,19.52,12600.0,15.2372,15.2372,15.2294,15.2372,12600.0
2013-10-24 12:45:00,19.52,19.53,19.51,19.53,13200.0,15.2372,15.245,15.2294,15.245,13200.0
2013-10-24 12:50:00,19.54,19.54,19.54,19.54,13600.0,15.2528,15.2528,15.2528,15.2528,13600.0
2013-10-24 12:55:00,19.54,19.56,19.54,19.56,28000.0,15.2528,15.2684,15.2528,15.2684,28000.0
2013-10-24 13:00:00,19.56,19.56,19.55,19.56,160000.0,15.2684,15.2684,15.2606,15.2684,160000.0
2013-10-24 13:05:00,19.56,19.56,19.55,19.56,155400.0,15.2684,15.2684,15.2606,15.2684,155400.0
2013-10-24 13:10:00,19.56,19.57,19.56,19.56,25400.0,15.2684,15.2763,15.2684,15.2684,25400.0
2013-10-24 13:15:00,19.56,19.58,19.55,19.56,63600.0,15.2684,15.2841,15.2606,15.2684,63600.0
2013-10-24 13:20:00,19.56,19.58,19.55,19.58,17400.0,15.2684,15.2841,15.2606,15.2841,17400.0
2013-10-24 13:25:00,19.58,19.6,19.58,19.6,3800.0,15.2841,15.2997,15.2841,15.2997,3800.0
2013-10-24 13:30:00,19.6,19.6,19.59,19.6,15200.0,15.2997,15.2997,15.2919,15.2997,15200.0
2013-10-24 13:35:00,19.6,19.61,19.58,19.58,18200.0,15.2997,15.3075,15.2841,15.2841,18200.0
2013-10-24 13:40:00,19.58,19.58,19.56,19.57,19400.0,15.2841,15.2841,15.2684,15.2763,19400.0
2013-10-24 13:45:00,19.58,19.58,19.57,19.57,9400.0,15.2841,15.2841,15.2763,15.2763,9400.0
2013-10-24 13:50:00,19.57,19.58,19.56,19.58,15800.0,15.2763,15.2841,15.2684,15.2841,15800.0
2013-10-24 13:55:00,19.58,19.58,19.56,19.57,197600.0,15.2841,15.2841,15.2684,15.2763,197600.0
2013-10-24 14:00:00,19.57,19.57,19.56,19.56,17600.0,15.2763,15.2763,15.2684,15.2684,17600.0
2013-10-24 14:05:00,19.56,19.57,19.55,19.56,18400.0,15.2684,15.2763,15.2606,15.2684,18400.0
2013-10-24 14:10:00,19.56,19.56,19.53,19.53,44800.0,15.2684,15.2684,15.245,15.245,44800.0
2013-10-24 14:15:00,19.54,19.56,19.54,19.55,23800.0,15.2528,15.2684,15.2528,15.2606,23800.0
2013-10-24 14:20:00,19.56,19.57,19.55,19.57,18400.0,15.2684,15.2763,15.2606,15.2763,18400.0
2013-10-24 14:25:00,19.57,19.58,19.57,19.58,28600.0,15.2763,15.2841,15.2763,15.2841,28600.0
2013-10-24 14:30:00,19.57,19.58,19.57,19.58,31400.0,15.2763,15.2841,15.2763,15.2841,31400.0
2013-10-24 14:35:00,19.58,19.59,19.57,19.58,24400.0,15.2841,15.2919,15.2763,15.2841,24400.0
2013-10-24 14:40:00,19.58,19.58,19.57,19.58,24400.0,15.2841,15.2841,15.2763,15.2841,24400.0
2013-10-24 14:45:00,19.58,19.59,19.57,19.57,42400.0,15.2841,15.2919,15.2763,15.2763,42400.0
2013-10-24 14:50:00,19.58,19.58,19.57,19.58,38000.0,15.2841,15.2841,15.2763,15.2841,38000.0
2013-10-24 14:55:00,19.58,19.58,19.57,19.58,35200.0,15.2841,15.2841,15.2763,15.2841,35200.0
2013-10-24 15:00:00,19.58,19.58,19.58,19.58,26800.0,15.2841,15.2841,15.2841,15.2841,26800.0
2013-10-24 15:05:00,19.58,19.58,19.57,19.57,28000.0,15.2841,15.2841,15.2763,15.2763,28000.0
2013-10-24 15:10:00,19.57,19.59,19.57,19.58,45600.0,15.2763,15.2919,15.2763,15.2841,45600.0
2013-10-24 15:15:00,19.59,19.59,19.56,19.56,54000.0,15.2919,15.2919,15.2684,15.2684,54000.0
2013-10-24 15:20:00,19.57,19.58,19.56,19.57,40200.0,15.2763,15.2841,15.2684,15.2763,40200.0
2013-10-24 15:25:00,19.57,19.58,19.57,19.57,39000.0,15.2763,15.2841,15.2763,15.2763,39000.0
2013-10-24 15:30:00,19.57,19.57,19.52,19.53,104400.0,15.2763,15.2763,15.2372,15.245,104400.0
2013-10-24 15:35:00,19.53,19.53,19.5,19.5,55400.0,15.245,15.245,15.2216,15.2216,55400.0
2013-10-24 15:40:00,19.5,19.51,19.5,19.51,42600.0,15.2216,15.2294,15.2216,15.2294,42600.0
2013-10-24 15:45:00,19.51,19.53,19.5,19.52,106600.0,15.2294,15.245,15.2216,15.2372,106600.0
2013-10-24 15:50:00,19.52,19.53,19.5,19.5,254400.0,15.2372,15.245,15.2216,15.2216,254400.0
2013-10-24 15:55:00,19.5,19.5,19.48,19.49,325800.0,15.2216,15.2216,15.206,15.2138,325800.0
2013-10-25 09:30:00,19.51,19.6,19.49,19.52,78400.0,15.2294,15.2997,15.2138,15.2372,78400.0
2013-10-25 09:35:00,19.52,19.52,19.47,19.47,29000.0,15.2372,15.2372,15.1982,15.1982,29000.0
2013-10-25 09:40:00,19.46,19.47,19.43,19.43,58800.0,15.1904,15.1982,15.167,15.167,58800.0
2013-10-25 09:45:00,19.43,19.45,19.4,19.41,41800.0,15.167,15.1826,15.1436,15.1514,41800.0
2013-10-25 09:50:00,19.41,19.41,19.36,19.36,47400.0,15.1514,15.1514,15.1123,15.1123,47400.0
2013-10-25 09:55:00,19.36,19.39,19.36,19.38,57400.0,15.1123,15.1357,15.1123,15.1279,57400.0
2013-10-25 10:00:00,19.38,19.42,19.38,19.41,106200.0,15.1279,15.1592,15.1279,15.1514,106200.0
2013-10-25 10:05:00,19.41,19.45,19.4,19.43,83400.0,15.1514,15.1826,15.1436,15.167,83400.0
2013-10-25 10:10:00,19.43,19.46,19.43,19.44,80200.0,15.167,15.1904,15.167,15.1748,80200.0
2013-10-25 10:15:00,19.44,19.45,19.42,19.43,67400.0,15.1748,15.1826,15.1592,15.167,67400.0
2013-10-25 10:20:00,19.43,19.43,19.41,19.41,33200.0,15.167,15.167,15.1514,15.1514,33200.0
2013-10-25 10:25:00,19.41,19.43,19.41,19.41,52400.0,15.1514,15.167,15.1514,15.1514,52400.0
2013-10-25 10:30:00,19.41,19.41,19.39,19.4,59800.0,15.1514,15.1514,15.1357,15.1436,59800.0
2013-10-25 10:35:00,19.39,19.41,19.39,19.41,40200.0,15.1357,15.1514,15.1357,15.1514,40200.0
2013-10-25 10:40:00,19.41,19.41,19.39,19.39,34800.0,15.1514,15.1514,15.1357,15.1357,34800.0
2013-10-25 10:45:00,19.39,19.42,19.39,19.41,23200.0,15.1357,15.1592,15.1357,15.1514,23200.0
2013-10-25 10:50:00,19.41,19.41,19.39,19.39,34800.0,15.1514,15.1514,15.1357,15.1357,34800.0
2013-10-25 10:55:00,19.38,19.39,19.36,19.38,31200.0,15.1279,15.1357,15.1123,15.1279,31200.0
2013-10-25 11:00:00,19.38,19.39,19.36,19.36,27800.0,15.1279,15.1357,15.1123,15.1123,27800.0
2013-10-25 11:05:00,19.36,19.38,19.36,19.36,38600.0,15.1123,15.1279,15.1123,15.1123,38600.0
2013-10-25 11:10:00,19.36,19.38,19.35,19.38,23000.0,15.1123,15.1279,15.1045,15.1279,23000.0
2013-10-25 11:15:00,19.38,19.39,19.38,19.39,21000.0,15.1279,15.1357,15.1279,15.1357,21000.0
2013-10-25 11:20:00,19.39,19.41,19.39,19.39,28200.0,15.1357,15.1514,15.1357,15.1357,28200.0
2013-10-25 11:25:00,19.39,19.41,19.39,19.41,21600.0,15.1357,15.1514,15.1357,15.1514,21600.0
2013-10-25 11:30:00,19.41,19.42,19.4,19.4,61800.0,15.1514,15.1592,15.1436,15.1436,61800.0
2013-10-25 11:35:00,19.4,19.4,19.38,19.39,43200.0,15.1436,15.1436,15.1279,15.1357,43200.0
2013-10-25 11:40:00,19.39,19.39,19.38,19.39,37400.0,15.1357,15.1357,15.1279,15.1357,37400.0
2013-10-25 11:45:00,19.38,19.38,19.36,19.36,21600.0,15.1279,15.1279,15.1123,15.1123,21600.0
2013-10-25 11:50:00,19.36,19.38,19.35,19.36,64800.0,15.1123,15.1279,15.1045,15.1123,64800.0
2013-10-25 11:55:00,19.35,19.37,19.35,19.37,33200.0,15.1045,15.1201,15.1045,15.1201,33200.0
2013-10-25 12:00:00,19.37,19.39,19.36,19.38,33800.0,15.1201,15.1357,15.1123,15.1279,33800.0
2013-10-25 12:05:00,19.37,19.4,19.36,19.4,41800.0,15.1201,15.1436,15.1123,15.1436,41800.0
2013-10-25 12:10:00,19.39,19.4,19.38,19.39,38400.0,15.1357,15.1436,15.1279,15.1357,38400.0
2013-10-25 12:15:00,19.38,19.39,19.38,19.39,24400.0,15.1279,15.1357,15.1279,15.1357,24400.0
2013-10-25 12:20:00,19.39,19.39,19.37,19.38,34400.0,15.1357,15.1357,15.1201,15.1279,34400.0
2013-10-25 12:25:00,19.38,19.38,19.36,19.36,42600.0,15.1279,15.1279,15.1123,15.1123,42600.0
2013-10-25 12:30:00,19.36,19.36,19.35,19.35,50800.0,15.1123,15.1123,15.1045,15.1045,50800.0
2013-10-25 12:35:00,19.35,19.36,19.35,19.35,34400.0,15.1045,15.1123,15.1045,15.1045,34400.0
2013-10-25 12:40:00,19.35,19.36,19.35,19.35,51200.0,15.1045,15.1123,15.1045,15.1045,51200.0
2013-10-25 12:45:00,19.35,19.36,19.35,19.35,56600.0,15.1045,15.1123,15.1045,15.1045,56600.0
2013-10-25 12:50:00,19.35,19.35,19.34,19.35,22400.0,15.1045,15.1045,15.0967,15.1045,22400.0
2013-10-25 12:55:00,19.35,19.36,19.34,19.34,48600.0,15.1045,15.1123,15.0967,15.0967,48600.0
2013-10-25 13:00:00,19.34,19.35,19.34,19.34,29800.0,15.0967,15.1045,15.0967,15.0967,29800.0
2013-10-25 13:05:00,19.35,19.35,19.33,19.33,22400.0,15.1045,15.1045,15.0889,15.0889,22400.0
2013-10-25 13:10:00,19.33,19.33,19.32,19.33,36800.0,15.0889,15.0889,15.0811,15.0889,36800.0
2013-10-25 13:15:00,19.33,19.33,19.31,19.32,32600.0,15.0889,15.0889,15.0733,15.0811,32600.0
2013-10-25 13:20:00,19.31,19.32,19.29,19.29,38400.0,15.0733,15.0811,15.0577,15.0577,38400.0
2013-10-25 13:25:00,19.3,19.3,19.28,19.28,110400.0,15.0655,15.0655,15.0499,15.0499,110400.0
2013-10-25 13:30:00,19.29,19.29,19.28,19.28,18000.0,15.0577,15.0577,15.0499,15.0499,18000.0
2013-10-25 13:35:00,19.28,19.3,19.28,19.3,18400.0,15.0499,15.0655,15.0499,15.0655,18400.0
2013-10-25 13:40:00,19.3,19.34,19.3,19.34,83000.0,15.0655,15.0967,15.0655,15.0967,83000.0
2013-10-25 13:45:00,19.34,19.35,19.33,19.34,44600.0,15.0967,15.1045,15.0889,15.0967,44600.0
2013-10-25 13:50:00,19.34,19.34,19.33,19.33,24800.0,15.0967,15.0967,15.0889,15.0889,24800.0
2013-10-25 13:55:00,19.33,19.34,19.33,19.33,17000.0,15.0889,15.0967,15.0889,15.0889,17000.0
2013-10-25 14:00:00,19.34,19.34,19.33,19.34,27800.0,15.0967,15.0967,15.0889,15.0967,27800.0
2013-10-25 14:05:00,19.34,19.36,19.33,19.34,39200.0,15.0967,15.1123,15.0889,15.0967,39200.0
2013-10-25 14:10:00,19.34,19.34,19.33,19.33,24800.0,15.0967,15.0967,15.0889,15.0889,24800.0
2013-10-25 14:15:00,19.33,19.34,19.33,19.33,33600.0,15.0889,15.0967,15.0889,15.0889,33600.0
2013-10-25 14:20:00,19.33,19.34,19.33,19.33,25400.0,15.0889,15.0967,15.0889,15.0889,25400.0
2013-10-25 14:25:00,19.33,19.34,19.33,19.33,23000.0,15.0889,15.0967,15.0889,15.0889,23000.0
2013-10-25 14:30:00,19.33,19.33,19.32,19.33,29800.0,15.0889,15.0889,15.0811,15.0889,29800.0
2013-10-25 14:35:00,19.33,19.33,19.32,19.33,94800.0,15.0889,15.0889,15.0811,15.0889,94800.0
2013-10-25 14:40:00,19.33,19.35,19.33,19.33,62800.0,15.0889,15.1045,15.0889,15.0889,62800.0
2013-10-25 14:45:00,19.33,19.34,19.33,19.33,39200.0,15.0889,15.0967,15.0889,15.0889,39200.0
2013-10-25 14:50:00,19.33,19.34,19.33,19.33,44800.0,15.0889,15.0967,15.0889,15.0889,44800.0
2013-10-25 14:55:00,19.33,19.34,19.33,19.34,28800.0,15.0889,15.0967,15.0889,15.0967,28800.0
2013-10-25 15:00:00,19.34,19.34,19.32,19.32,39200.0,15.0967,15.0967,15.0811,15.0811,39200.0
2013-10-25 15:05:00,19.32,19.32,19.31,19.32,20800.0,15.0811,15.0811,15.0733,15.0811,20800.0
2013-10-25 15:10:00,19.32,19.34,19.32,19.34,46000.0,15.0811,15.0967,15.0811,15.0967,46000.0
2013-10-25 15:15:00,19.34,19.35,19.33,19.35,37600.0,15.0967,15.1045,15.0889,15.1045,37600.0
2013-10-25 15:20:00,19.35,19.35,19.33,19.33,36400.0,15.1045,15.1045,15.0889,15.0889,36400.0
2013-10-25 15:25:00,19.33,19.34,19.33,19.34,24200.0,15.0889,15.0967,15.0889,15.0967,24200.0
2013-10-25 15:30:00,19.34,19.35,19.33,19.35,40600.0,15.0967,15.1045,15.0889,15.1045,40600.0
2013-10-25 15:35:00,19.35,19.36,19.35,19.36,60800.0,15.1045,15.1123,15.1045,15.1123,60800.0
2013-10-25 15:40:00,19.36,19.38,19.36,19.38,75000.0,15.1123,15.1279,15.1123,15.1279,75000.0
2013-10-25 15:45:00,19.38,19.4,19.36,19.4,81800.0,15.1279,15.1436,15.1123,15.1436,81800.0
2013-10-25 15:50:00,19.39,19.41,19.39,19.41,190000.0,15.1357,15.1514,15.1357,15.1514,190000.0
2013-10-25 15:55:00,19.41,19.44,19.41,19.43,370800.0,15.1514,15.1748,15.1514,15.167,370800.0
2013-10-28 09:30:00,19.44,19.55,19.44,19.52,55800.0,15.1748,15.2606,15.1748,15.2372,55800.0
2013-10-28 09:35:00,19.53,19.58,19.5,19.57,43400.0,15.245,15.2841,15.2216,15.2763,43400.0
2013-10-28 09:40:00,19.54,19.54,19.49,19.5,29000.0,15.2528,15.2528,15.2138,15.2216,29000.0
2013-10-28 09:45:00,19.5,19.55,19.5,19.5,8800.0,15.2216,15.2606,15.2216,15.2216,8800.0
2013-10-28 09:50:00,19.5,19.51,19.48,19.48,18400.0,15.2216,15.2294,15.206,15.206,18400.0
2013-10-28 09:55:00,19.49,19.53,19.48,19.49,27200.0,15.2138,15.245,15.206,15.2138,27200.0
2013-10-28 10:00:00,19.49,19.55,19.49,19.55,34600.0,15.2138,15.2606,15.2138,15.2606,34600.0
2013-10-28 10:05:00,19.55,19.6,19.54,19.6,55600.0,15.2606,15.2997,15.2528,15.2997,55600.0
2013-10-28 10:10:00,19.59,19.65,19.59,19.65,35400.0,15.2919,15.3387,15.2919,15.3387,35400.0
2013-10-28 10:15:00,19.65,19.66,19.61,19.63,39600.0,15.3387,15.3465,15.3075,15.3231,39600.0
2013-10-28 10:20:00,19.62,19.64,19.61,19.62,36000.0,15.3153,15.3309,15.3075,15.3153,36000.0
2013-10-28 10:25:00,19.62,19.64,19.61,19.63,44600.0,15.3153,15.3309,15.3075,15.3231,44600.0
2013-10-28 10:30:00,19.64,19.64,19.63,19.64,27800.0,15.3309,15.3309,15.3231,15.3309,27800.0
2013-10-28 10:35:00,19.63,19.67,19.63,19.67,33600.0,15.3231,15.3543,15.3231,15.3543,33600.0
2013-10-28 10:40:00,19.67,19.68,19.65,19.68,29200.0,15.3543,15.3621,15.3387,15.3621,29200.0
2013-10-28 10:45:00,19.67,19.68,19.67,19.67,25600.0,15.3543,15.3621,15.3543,15.3543,25600.0
2013-10-28 10:50:00,19.67,19.68,19.65,19.66,28800.0,15.3543,15.3621,15.3387,15.3465,28800.0
2013-10-28 10:55:00,19.66,19.66,19.64,19.66,35200.0,15.3465,15.3465,15.3309,15.3465,35200.0
2013-10-28 11:00:00,19.65,19.69,19.64,19.68,27600.0,15.3387,15.3699,15.3309,15.3621,27600.0
2013-10-28 11:05:00,19.69,19.73,19.69,19.71,57600.0,15.3699,15.4011,15.3699,15.3855,57600.0
2013-10-28 11:10:00,19.72,19.74,19.71,19.74,23600.0,15.3933,15.409,15.3855,15.409,23600.0
2013-10-28 11:15:00,19.74,19.75,19.73,19.75,28200.0,15.409,15.4168,15.4011,15.4168,28200.0
2013-10-28 11:20:00,19.75,19.78,19.75,19.77,47400.0,15.4168,15.4402,15.4168,15.4324,47400.0
2013-10-28 11:25:00,19.77,19.77,19.74,19.75,171200.0,15.4324,15.4324,15.409,15.4168,171200.0
2013-10-28 11:30:00,19.75,19.75,19.73,19.74,175200.0,15.4168,15.4168,15.4011,15.409,175200.0
2013-10-28 11:35:00,19.74,19.75,19.74,19.75,41600.0,15.409,15.4168,15.409,15.4168,41600.0
2013-10-28 11:40:00,19.75,19.75,19.74,19.74,36000.0,15.4168,15.4168,15.409,15.409,36000.0
2013-10-28 11:45:00,19.74,19.75,19.73,19.73,37800.0,15.409,15.4168,15.4011,15.4011,37800.0
2013-10-28 11:50:00,19.73,19.75,19.72,19.75,17200.0,15.4011,15.4168,15.3933,15.4168,17200.0
2013-10-28 11:55:00,19.75,19.75,19.74,19.74,29400.0,15.4168,15.4168,15.409,15.409,29400.0
2013-10-28 12:00:00,19.74,19.74,19.73,19.74,9000.0,15.409,15.409,15.4011,15.409,9000.0
2013-10-28 12:05:00,19.74,19.74,19.72,19.73,15000.0,15.409,15.409,15.3933,15.4011,15000.0
2013-10-28 12:10:00,19.73,19.75,19.73,19.75,11600.0,15.4011,15.4168,15.4011,15.4168,11600.0
2013-10-28 12:15:00,19.75,19.75,19.75,19.75,9400.0,15.4168,15.4168,15.4168,15.4168,9400.0
2013-10-28 12:20:00,19.75,19.75,19.74,19.74,21200.0,15.4168,15.4168,15.409,15.409,21200.0
2013-10-28 12:25:00,19.73,19.75,19.73,19.75,8800.0,15.4011,15.4168,15.4011,15.4168,8800.0
2013-10-28 12:30:00,19.75,19.75,19.73,19.73,21600.0,15.4168,15.4168,15.4011,15.4011,21600.0
2013-10-28 12:35:00,19.73,19.74,19.72,19.74,23400.0,15.4011,15.409,15.3933,15.409,23400.0
2013-10-28 12:40:00,19.74,19.75,19.74,19.75,16800.0,15.409,15.4168,15.409,15.4168,16800.0
2013-10-28 12:45:00,19.76,19.82,19.76,19.79,46000.0,15.4246,15.4714,15.4246,15.448,46000.0
2013-10-28 12:50:00,19.8,19.8,19.78,19.8,21200.0,15.4558,15.4558,15.4402,15.4558,21200.0
2013-10-28 12:55:00,19.8,19.81,19.79,19.8,27000.0,15.4558,15.4636,15.448,15.4558,27000.0
2013-10-28 13:00:00,19.81,19.82,19.81,19.81,25000.0,15.4636,15.4714,15.4636,15.4636,25000.0
2013-10-28 13:05:00,19.81,19.81,19.79,19.79,36200.0,15.4636,15.4636,15.448,15.448,36200.0
2013-10-28 13:10:00,19.79,19.81,19.79,19.81,17200.0,15.448,15.4636,15.448,15.4636,17200.0
2013-10-28 13:15:00,19.8,19.81,19.8,19.81,11800.0,15.4558,15.4636,15.4558,15.4636,11800.0
2013-10-28 13:20:00,19.81,19.82,19.81,19.82,10000.0,15.4636,15.4714,15.4636,15.4714,10000.0
2013-10-28 13:25:00,19.82,19.83,19.81,19.82,65600.0,15.4714,15.4792,15.4636,15.4714,65600.0
2013-10-28 13:30:00,19.82,19.82,19.81,19.82,11600.0,15.4714,15.4714,15.4636,15.4714,11600.0
2013-10-28 13:35:00,19.82,19.82,19.8,19.8,34200.0,15.4714,15.4714,15.4558,15.4558,34200.0
2013-10-28 13:40:00,19.8,19.82,19.8,19.82,22600.0,15.4558,15.4714,15.4558,15.4714,22600.0
2013-10-28 13:45:00,19.82,19.82,19.79,19.8,28600.0,15.4714,15.4714,15.448,15.4558,28600.0
2013-10-28 13:50:00,19.8,19.8,19.79,19.79,21800.0,15.4558,15.4558,15.448,15.448,21800.0
2013-10-28 13:55:00,19.79,19.79,19.77,19.79,28800.0,15.448,15.448,15.4324,15.448,28800.0
2013-10-28 14:00:00,19.79,19.79,19.78,19.79,23000.0,15.448,15.448,15.4402,15.448,23000.0
2013-10-28 14:05:00,19.79,19.8,19.79,19.8,31600.0,15.448,15.4558,15.448,15.4558,31600.0
2013-10-28 14:10:00,19.8,19.81,19.8,19.81,25600.0,15.4558,15.4636,15.4558,15.4636,25600.0
2013-10-28 14:15:00,19.8,19.82,19.8,19.82,35200.0,15.4558,15.4714,15.4558,15.4714,35200.0
2013-10-28 14:20:00,19.82,19.82,19.81,19.82,33600.0,15.4714,15.4714,15.4636,15.4714,33600.0
2013-10-28 14:25:00,19.82,19.83,19.81,19.83,31800.0,15.4714,15.4792,15.4636,15.4792,31800.0
2013-10-28 14:30:00,19.83,19.83,19.8,19.8,91800.0,15.4792,15.4792,15.4558,15.4558,91800.0
2013-10-28 14:35:00,19.8,19.81,19.79,19.8,47600.0,15.4558,15.4636,15.448,15.4558,47600.0
2013-10-28 14:40:00,19.81,19.84,19.8,19.83,149400.0,15.4636,15.487,15.4558,15.4792,149400.0
2013-10-28 14:45:00,19.84,19.84,19.81,19.81,58200.0,15.487,15.487,15.4636,15.4636,58200.0
2013-10-28 14:50:00,19.81,19.81,19.79,19.79,73400.0,15.4636,15.4636,15.448,15.448,73400.0
2013-10-28 14:55:00,19.79,19.83,19.78,19.82,60800.0,15.448,15.4792,15.4402,15.4714,60800.0
2013-10-28 15:00:00,19.82,19.82,19.8,19.8,50200.0,15.4714,15.4714,15.4558,15.4558,50200.0
2013-10-28 15:05:00,19.8,19.8,19.75,19.75,33600.0,15.4558,15.4558,15.4168,15.4168,33600.0
2013-10-28 15:10:00,19.76,19.77,19.75,19.76,64800.0,15.4246,15.4324,15.4168,15.4246,64800.0
2013-10-28 15:15:00,19.76,19.76,19.75,19.75,47200.0,15.4246,15.4246,15.4168,15.4168,47200.0
2013-10-28 15:20:00,19.75,19.75,19.73,19.75,34200.0,15.4168,15.4168,15.4011,15.4168,34200.0
2013-10-28 15:25:00,19.75,19.75,19.74,19.75,22800.0,15.4168,15.4168,15.409,15.4168,22800.0
2013-10-28 15:30:00,19.75,19.75,19.73,19.74,36800.0,15.4168,15.4168,15.4011,15.409,36800.0
2013-10-28 15:35:00,19.74,19.74,19.73,19.73,67200.0,15.409,15.409,15.4011,15.4011,67200.0
2013-10-28 15:40:00,19.73,19.73,19.71,19.71,49400.0,15.4011,15.4011,15.3855,15.3855,49400.0
2013-10-28 15:45:00,19.71,19.73,19.71,19.72,97000.0,15.3855,15.4011,15.3855,15.3933,97000.0
2013-10-28 15:50:00,19.71,19.72,19.7,19.7,124400.0,15.3855,15.3933,15.3777,15.3777,124400.0
2013-10-28 15:55:00,19.71,19.71,19.7,19.71,166200.0,15.3855,15.3855,15.3777,15.3855,166200.0
2013-10-29 09:30:00,19.77,19.93,19.77,19.93,53200.0,15.4324,15.5573,15.4324,15.5573,53200.0
2013-10-29 09:35:00,19.93,19.95,19.87,19.89,34600.0,15.5573,15.5729,15.5104,15.526,34600.0
2013-10-29 09:40:00,19.91,19.91,19.87,19.9,29400.0,15.5417,15.5417,15.5104,15.5339,29400.0
2013-10-29 09:45:00,19.91,19.95,19.9,19.93,48800.0,15.5417,15.5729,15.5339,15.5573,48800.0
2013-10-29 09:50:00,19.95,19.95,19.91,19.93,33400.0,15.5729,15.5729,15.5417,15.5573,33400.0
2013-10-29 09:55:00,19.94,20.0,19.94,20.0,75000.0,15.5651,15.6119,15.5651,15.6119,75000.0
2013-10-29 10:00:00,20.0,20.03,19.96,20.01,72200.0,15.6119,15.6353,15.5807,15.6197,72200.0
2013-10-29 10:05:00,20.01,20.04,19.98,20.03,47000.0,15.6197,15.6431,15.5963,15.6353,47000.0
2013-10-29 10:10:00,20.04,20.07,20.03,20.04,47200.0,15.6431,15.6666,15.6353,15.6431,47200.0
2013-10-29 10:15:00,20.04,20.1,20.04,20.1,51000.0,15.6431,15.69,15.6431,15.69,51000.0
2013-10-29 10:20:00,20.09,20.12,20.09,20.12,79200.0,15.6822,15.7056,15.6822,15.7056,79200.0
2013-10-29 10:25:00,20.11,20.13,20.1,20.11,46000.0,15.6978,15.7134,15.69,15.6978,46000.0
2013-10-29 10:30:00,20.11,20.13,20.08,20.08,84600.0,15.6978,15.7134,15.6744,15.6744,84600.0
2013-10-29 10:35:00,20.08,20.1,20.08,20.08,371200.0,15.6744,15.69,15.6744,15.6744,371200.0
2013-10-29 10:40:00,20.09,20.09,20.06,20.07,43800.0,15.6822,15.6822,15.6587,15.6666,43800.0
2013-10-29 10:45:00,20.08,20.11,20.07,20.1,52800.0,15.6744,15.6978,15.6666,15.69,52800.0
2013-10-29 10:50:00,20.1,20.1,20.06,20.07,35400.0,15.69,15.69,15.6587,15.6666,35400.0
2013-10-29 10:55:00,20.08,20.08,20.02,20.05,67000.0,15.6744,15.6744,15.6275,15.6509,67000.0
2013-10-29 11:00:00,20.04,20.07,20.04,20.07,41600.0,15.6431,15.6666,15.6431,15.6666,41600.0
2013-10-29 11:05:00,20.07,20.16,20.06,20.11,477600.0,15.6666,15.7368,15.6587,15.6978,477600.0
2013-10-29 11:10:00,20.11,20.16,20.1,20.15,73600.0,15.6978,15.7368,15.69,15.729,73600.0
2013-10-29 11:15:00,20.15,20.16,20.15,20.16,79000.0,15.729,15.7368,15.729,15.7368,79000.0
2013-10-29 11:20:00,20.16,20.2,20.16,20.2,27400.0,15.7368,15.768,15.7368,15.768,27400.0
2013-10-29 11:25:00,20.2,20.21,20.19,20.2,52200.0,15.768,15.7758,15.7602,15.768,52200.0
2013-10-29 11:30:00,20.2,20.2,20.18,20.18,64600.0,15.768,15.768,15.7524,15.7524,64600.0
2013-10-29 11:35:00,20.18,20.18,20.13,20.14,152800.0,15.7524,15.7524,15.7134,15.7212,152800.0
2013-10-29 11:40:00,20.13,20.14,20.08,20.08,209000.0,15.7134,15.7212,15.6744,15.6744,209000.0
2013-10-29 11:45:00,20.09,20.09,20.05,20.06,34400.0,15.6822,15.6822,15.6509,15.6587,34400.0
2013-10-29 11:50:00,20.06,20.07,20.04,20.06,55400.0,15.6587,15.6666,15.6431,15.6587,55400.0
2013-10-29 11:55:00,20.06,20.06,20.03,20.06,45200.0,15.6587,15.6587,15.6353,15.6587,45200.0
2013-10-29 12:00:00,20.06,20.09,20.06,20.09,17000.0,15.6587,15.6822,15.6587,15.6822,17000.0
2013-10-29 12:05:00,20.09,20.09,20.08,20.09,31800.0,15.6822,15.6822,15.6744,15.6822,31800.0
2013-10-29 12:10:00,20.09,20.09,20.09,20.09,17200.0,15.6822,15.6822,15.6822,15.6822,17200.0
2013-10-29 12:15:00,20.09,20.09,20.08,20.08,19400.0,15.6822,15.6822,15.6744,15.6744,19400.0
2013-10-29 12:20:00,20.09,20.11,20.08,20.11,26800.0,15.6822,15.6978,15.6744,15.6978,26800.0
2013-10-29 12:25:00,20.11,20.11,20.1,20.11,33400.0,15.6978,15.6978,15.69,15.6978,33400.0
2013-10-29 12:30:00,20.11,20.13,20.11,20.13,28200.0,15.6978,15.7134,15.6978,15.7134,28200.0
2013-10-29 12:35:00,20.12,20.13,20.1,20.1,31400.0,15.7056,15.7134,15.69,15.69,31400.0
2013-10-29 12:40:00,20.09,20.09,20.07,20.07,31400.0,15.6822,15.6822,15.6666,15.6666,31400.0
2013-10-29 12:45:00,20.07,20.1,20.06,20.1,28600.0,15.6666,15.69,15.6587,15.69,28600.0
2013-10-29 12:50:00,20.1,20.1,20.09,20.09,15800.0,15.69,15.69,15.6822,15.6822,15800.0
2013-10-29 12:55:00,20.09,20.09,20.08,20.08,17600.0,15.6822,15.6822,15.6744,15.6744,17600.0
2013-10-29 13:00:00,20.08,20.09,20.08,20.09,25600.0,15.6744,15.6822,15.6744,15.6822,25600.0
2013-10-29 13:05:00,20.08,20.09,20.08,20.08,36400.0,15.6744,15.6822,15.6744,15.6744,36400.0
2013-10-29 13:10:00,20.08,20.1,20.07,20.08,220200.0,15.6744,15.69,15.6666,15.6744,220200.0
2013-10-29 13:15:00,20.08,20.09,20.08,20.08,23200.0,15.6744,15.6822,15.6744,15.6744,23200.0
2013-10-29 13:20:00,20.08,20.08,20.07,20.07,12400.0,15.6744,15.6744,15.6666,15.6666,12400.0
2013-10-29 13:25:00,20.07,20.07,20.05,20.07,29400.0,15.6666,15.6666,15.6509,15.6666,29400.0
2013-10-29 13:30:00,20.07,20.07,20.06,20.07,23000.0,15.6666,15.6666,15.6587,15.6666,23000.0
2013-10-29 13:35:00,20.06,20.07,20.05,20.05,26600.0,15.6587,15.6666,15.6509,15.6509,26600.0
2013-10-29 13:40:00,20.05,20.05,20.04,20.05,13600.0,15.6509,15.6509,15.6431,15.6509,13600.0
2013-10-29 13:45:00,20.04,20.06,20.04,20.05,30800.0,15.6431,15.6587,15.6431,15.6509,30800.0
2013-10-29 13:50:00,20.04,20.05,20.04,20.05,13800.0,15.6431,15.6509,15.6431,15.6509,13800.0
2013-10-29 13:55:00,20.04,20.05,20.03,20.03,38200.0,15.6431,15.6509,15.6353,15.6353,38200.0
2013-10-29 14:00:00,20.02,20.03,20.02,20.03,49000.0,15.6275,15.6353,15.6275,15.6353,49000.0
2013-10-29 14:05:00,20.03,20.05,20.03,20.03,29200.0,15.6353,15.6509,15.6353,15.6353,29200.0
2013-10-29 14:10:00,20.03,20.1,20.03,20.1,148600.0,15.6353,15.69,15.6353,15.69,148600.0
2013-10-29 14:15:00,20.1,20.1,20.07,20.08,29400.0,15.69,15.69,15.6666,15.6744,29400.0
2013-10-29 14:20:00,20.08,20.09,20.08,20.08,56600.0,15.6744,15.6822,15.6744,15.6744,56600.0
2013-10-29 14:25:00,20.08,20.11,20.08,20.11,24800.0,15.6744,15.6978,15.6744,15.6978,24800.0
2013-10-29 14:30:00,20.11,20.11,20.09,20.1,47800.0,15.6978,15.6978,15.6822,15.69,47800.0
2013-10-29 14:35:00,20.1,20.1,20.09,20.09,31200.0,15.69,15.69,15.6822,15.6822,31200.0
2013-10-29 14:40:00,20.09,20.1,20.08,20.1,37200.0,15.6822,15.69,15.6744,15.69,37200.0
2013-10-29 14:45:00,20.1,20.11,20.1,20.1,40600.0,15.69,15.6978,15.69,15.69,40600.0
2013-10-29 14:50:00,20.1,20.11,20.1,20.1,46800.0,15.69,15.6978,15.69,15.69,46800.0
2013-10-29 14:55:00,20.1,20.1,20.09,20.09,34000.0,15.69,15.69,15.6822,15.6822,34000.0
2013-10-29 15:00:00,20.09,20.1,20.09,20.1,42000.0,15.6822,15.69,15.6822,15.69,42000.0
2013-10-29 15:05:00,20.1,20.1,20.09,20.1,62200.0,15.69,15.69,15.6822,15.69,62200.0
2013-10-29 15:10:00,20.1,20.11,20.1,20.11,76800.0,15.69,15.6978,15.69,15.6978,76800.0
2013-10-29 15:15:00,20.11,20.11,20.1,20.1,121400.0,15.6978,15.6978,15.69,15.69,121400.0
2013-10-29 15:20:00,20.1,20.11,20.08,20.1,58600.0,15.69,15.6978,15.6744,15.69,58600.0
2013-10-29 15:25:00,20.09,20.14,20.09,20.13,104800.0,15.6822,15.7212,15.6822,15.7134,104800.0
2013-10-29 15:30:00,20.13,20.13,20.11,20.13,54600.0,15.7134,15.7134,15.6978,15.7134,54600.0
2013-10-29 15:35:00,20.13,20.16,20.13,20.16,79600.0,15.7134,15.7368,15.7134,15.7368,79600.0
2013-10-29 15:40:00,20.16,20.16,20.15,20.15,40400.0,15.7368,15.7368,15.729,15.729,40400.0
2013-10-29 15:45:00,20.15,20.16,20.12,20.12,71200.0,15.729,15.7368,15.7056,15.7056,71200.0
2013-10-29 15:50:00,20.13,20.13,20.12,20.12,117400.0,15.7134,15.7134,15.7056,15.7056,117400.0
2013-10-29 15:55:00,20.12,20.15,20.11,20.15,239600.0,15.7056,15.729,15.6978,15.729,239600.0
2013-10-30 09:30:00,20.13,20.3,20.13,20.25,95800.0,15.7134,15.8461,15.7134,15.8071,95800.0
2013-10-30 09:35:00,20.29,20.3,20.21,20.22,153400.0,15.8383,15.8461,15.7758,15.7836,153400.0
2013-10-30 09:40:00,20.22,20.23,20.17,20.18,64400.0,15.7836,15.7914,15.7446,15.7524,64400.0
2013-10-30 09:45:00,20.17,20.18,20.09,20.09,59000.0,15.7446,15.7524,15.6822,15.6822,59000.0
2013-10-30 09:50:00,20.1,20.11,20.04,20.09,100000.0,15.69,15.6978,15.6431,15.6822,100000.0
2013-10-30 09:55:00,20.08,20.16,20.08,20.16,68000.0,15.6744,15.7368,15.6744,15.7368,68000.0
2013-10-30 10:00:00,20.16,20.18,20.12,20.17,71800.0,15.7368,15.7524,15.7056,15.7446,71800.0
2013-10-30 10:05:00,20.16,20.17,20.13,20.15,61400.0,15.7368,15.7446,15.7134,15.729,61400.0
2013-10-30 10:10:00,20.14,20.15,20.12,20.14,73200.0,15.7212,15.729,15.7056,15.7212,73200.0
2013-10-30 10:15:00,20.14,20.14,20.1,20.12,72200.0,15.7212,15.7212,15.69,15.7056,72200.0
2013-10-30 10:20:00,20.12,20.14,20.1,20.14,48000.0,15.7056,15.7212,15.69,15.7212,48000.0
2013-10-30 10:25:00,20.15,20.2,20.14,20.19,61600.0,15.729,15.768,15.7212,15.7602,61600.0
2013-10-30 10:30:00,20.2,20.23,20.19,20.22,33800.0,15.768,15.7914,15.7602,15.7836,33800.0
2013-10-30 10:35:00,20.22,20.25,20.21,20.21,35800.0,15.7836,15.8071,15.7758,15.7758,35800.0
2013-10-30 10:40:00,20.21,20.24,20.21,20.23,35400.0,15.7758,15.7993,15.7758,15.7914,35400.0
2013-10-30 10:45:00,20.23,20.23,20.19,20.19,45400.0,15.7914,15.7914,15.7602,15.7602,45400.0
2013-10-30 10:50:00,20.2,20.2,20.19,20.19,15200.0,15.768,15.768,15.7602,15.7602,15200.0
2013-10-30 10:55:00,20.2,20.2,20.15,20.16,100000.0,15.768,15.768,15.729,15.7368,100000.0
2013-10-30 11:00:00,20.16,20.17,20.13,20.13,26000.0,15.7368,15.7446,15.7134,15.7134,26000.0
2013-10-30 11:05:00,20.13,20.17,20.13,20.17,31000.0,15.7134,15.7446,15.7134,15.7446,31000.0
2013-10-30 11:10:00,20.17,20.17,20.15,20.17,26600.0,15.7446,15.7446,15.729,15.7446,26600.0
2013-10-30 11:15:00,20.17,20.21,20.17,20.2,133800.0,15.7446,15.7758,15.7446,15.768,133800.0
2013-10-30 11:20:00,20.19,20.2,20.16,20.16,66400.0,15.7602,15.768,15.7368,15.7368,66400.0
2013-10-30 11:25:00,20.16,20.19,20.16,20.18,20600.0,15.7368,15.7602,15.7368,15.7524,20600.0
2013-10-30 11:30:00,20.18,20.18,20.16,20.17,21200.0,15.7524,15.7524,15.7368,15.7446,21200.0
2013-10-30 11:35:00,20.17,20.17,20.09,20.09,30200.0,15.7446,15.7446,15.6822,15.6822,30200.0
2013-10-30 11:40:00,20.1,20.11,20.09,20.1,58200.0,15.69,15.6978,15.6822,15.69,58200.0
2013-10-30 11:45:00,20.1,20.13,20.1,20.11,67800.0,15.69,15.7134,15.69,15.6978,67800.0
2013-10-30 11:50:00,20.11,20.13,20.1,20.13,34600.0,15.6978,15.7134,15.69,15.7134,34600.0
2013-10-30 11:55:00,20.12,20.13,20.11,20.11,76000.0,15.7056,15.7134,15.6978,15.6978,76000.0
2013-10-30 12:00:00,20.11,20.13,20.1,20.12,43800.0,15.6978,15.7134,15.69,15.7056,43800.0
2013-10-30 12:05:00,20.11,20.13,20.1,20.1,41000.0,15.6978,15.7134,15.69,15.69,41000.0
2013-10-30 12:10:00,20.1,20.11,20.1,20.11,26400.0,15.69,15.6978,15.69,15.6978,26400.0
2013-10-30 12:15:00,20.1,20.11,20.08,20.09,53600.0,15.69,15.6978,15.6744,15.6822,53600.0
2013-10-30 12:20:00,20.09,20.11,20.09,20.09,22400.0,15.6822,15.6978,15.6822,15.6822,22400.0
2013-10-30 12:25:00,20.09,20.11,20.08,20.11,18200.0,15.6822,15.6978,15.6744,15.6978,18200.0
2013-10-30 12:30:00,20.11,20.13,20.11,20.12,20600.0,15.6978,15.7134,15.6978,15.7056,20600.0
2013-10-30 12:35:00,20.12,20.14,20.12,20.13,21400.0,15.7056,15.7212,15.7056,15.7134,21400.0
2013-10-30 12:40:00,20.13,20.14,20.11,20.13,22000.0,15.7134,15.7212,15.6978,15.7134,22000.0
2013-10-30 12:45:00,20.13,20.16,20.13,20.16,18000.0,15.7134,15.7368,15.7134,15.7368,18000.0
2013-10-30 12:50:00,20.15,20.16,20.14,20.14,26400.0,15.729,15.7368,15.7212,15.7212,26400.0
2013-10-30 12:55:00,20.14,20.16,20.13,20.15,25200.0,15.7212,15.7368,15.7134,15.729,25200.0
2013-10-30 13:00:00,20.16,20.16,20.15,20.15,22200.0,15.7368,15.7368,15.729,15.729,22200.0
2013-10-30 13:05:00,20.15,20.18,20.15,20.18,36800.0,15.729,15.7524,15.729,15.7524,36800.0
2013-10-30 13:10:00,20.18,20.19,20.17,20.19,27400.0,15.7524,15.7602,15.7446,15.7602,27400.0
2013-10-30 13:15:00,20.18,20.19,20.15,20.15,25200.0,15.7524,15.7602,15.729,15.729,25200.0
2013-10-30 13:20:00,20.14,20.15,20.1,20.11,24000.0,15.7212,15.729,15.69,15.6978,24000.0
2013-10-30 13:25:00,20.11,20.11,20.08,20.08,16800.0,15.6978,15.6978,15.6744,15.6744,16800.0
2013-10-30 13:30:00,20.08,20.08,20.05,20.06,31200.0,15.6744,15.6744,15.6509,15.6587,31200.0
2013-10-30 13:35:00,20.06,20.08,20.06,20.08,39400.0,15.6587,15.6744,15.6587,15.6744,39400.0
2013-10-30 13:40:00,20.08,20.08,20.06,20.06,23200.0,15.6744,15.6744,15.6587,15.6587,23200.0
2013-10-30 13:45:00,20.06,20.06,20.05,20.06,20800.0,15.6587,15.6587,15.6509,15.6587,20800.0
2013-10-30 13:50:00,20.06,20.07,20.05,20.06,29600.0,15.6587,15.6666,15.6509,15.6587,29600.0
2013-10-30 13:55:00,20.06,20.08,20.06,20.08,15800.0,15.6587,15.6744,15.6587,15.6744,15800.0
2013-10-30 14:00:00,20.08,20.09,20.0,20.03,66600.0,15.6744,15.6822,15.6119,15.6353,66600.0
2013-10-30 14:05:00,20.04,20.14,20.03,20.03,65400.0,15.6431,15.7212,15.6353,15.6353,65400.0
2013-10-30 14:10:00,20.05,20.16,20.05,20.11,66000.0,15.6509,15.7368,15.6509,15.6978,66000.0
2013-10-30 14:15:00,20.11,20.12,19.94,20.0,289800.0,15.6978,15.7056,15.5651,15.6119,289800.0
2013-10-30 14:20:00,19.99,20.04,19.94,19.97,56000.0,15.6041,15.6431,15.5651,15.5885,56000.0
2013-10-30 14:25:00,19.97,19.99,19.95,19.99,133000.0,15.5885,15.6041,15.5729,15.6041,133000.0
2013-10-30 14:30:00,19.99,20.0,19.96,19.98,75600.0,15.6041,15.6119,15.5807,15.5963,75600.0
2013-10-30 14:35:00,19.97,19.98,19.92,19.92,72200.0,15.5885,15.5963,15.5495,15.5495,72200.0
2013-10-30 14:40:00,19.91,19.97,19.9,19.9,85200.0,15.5417,15.5885,15.5339,15.5339,85200.0
2013-10-30 14:45:00,19.9,19.92,19.89,19.9,89200.0,15.5339,15.5495,15.526,15.5339,89200.0
2013-10-30 14:50:00,19.9,19.9,19.88,19.9,60400.0,15.5339,15.5339,15.5182,15.5339,60400.0
2013-10-30 14:55:00,19.9,19.93,19.89,19.92,79600.0,15.5339,15.5573,15.526,15.5495,79600.0
2013-10-30 15:00:00,19.92,19.96,19.92,19.96,37400.0,15.5495,15.5807,15.5495,15.5807,37400.0
2013-10-30 15:05:00,19.96,19.99,19.94,19.95,76400.0,15.5807,15.6041,15.5651,15.5729,76400.0
2013-10-30 15:10:00,19.94,19.98,19.93,19.97,56800.0,15.5651,15.5963,15.5573,15.5885,56800.0
2013-10-30 15:15:00,19.97,19.97,19.95,19.96,56800.0,15.5885,15.5885,15.5729,15.5807,56800.0
2013-10-30 15:20:00,19.96,19.97,19.93,19.93,59000.0,15.5807,15.5885,15.5573,15.5573,59000.0
2013-10-30 15:25:00,19.93,19.93,19.9,19.9,88000.0,15.5573,15.5573,15.5339,15.5339,88000.0
2013-10-30 15:30:00,19.9,19.92,19.89,19.9,145400.0,15.5339,15.5495,15.526,15.5339,145400.0
2013-10-30 15:35:00,19.9,19.96,19.9,19.96,65000.0,15.5339,15.5807,15.5339,15.5807,65000.0
2013-10-30 15:40:00,19.96,19.99,19.96,19.98,111000.0,15.5807,15.6041,15.5807,15.5963,111000.0
2013-10-30 15:45:00,19.98,20.02,19.96,19.96,99200.0,15.5963,15.6275,15.5807,15.5807,99200.0
2013-10-30 15:50:00,19.97,20.02,19.96,20.02,242600.0,15.5885,15.6275,15.5807,15.6275,242600.0
2013-10-30 15:55:00,20.02,20.02,19.95,19.97,231800.0,15.6275,15.6275,15.5729,15.5885,231800.0
2013-10-31 09:30:00,21.25,21.25,20.91,20.95,713600.0,16.5877,16.5877,16.3223,16.3535,713600.0
2013-10-31 09:35:00,20.93,21.1,20.91,21.05,567400.0,16.3379,16.4706,16.3223,16.4315,567400.0
2013-10-31 09:40:00,21.07,21.31,21.06,21.25,400000.0,16.4471,16.6345,16.4393,16.5877,400000.0
2013-10-31 09:45:00,21.24,21.61,21.2,21.53,690600.0,16.5798,16.8687,16.5486,16.8062,690600.0
2013-10-31 09:50:00,21.53,21.53,21.27,21.27,530600.0,16.8062,16.8062,16.6033,16.6033,530600.0
2013-10-31 09:55:00,21.28,21.28,21.02,21.03,408400.0,16.6111,16.6111,16.4081,16.4159,408400.0
2013-10-31 10:00:00,21.03,21.18,21.0,21.18,238000.0,16.4159,16.533,16.3925,16.533,238000.0
2013-10-31 10:05:00,21.18,21.29,21.18,21.23,375000.0,16.533,16.6189,16.533,16.572,375000.0
2013-10-31 10:10:00,21.24,21.39,21.23,21.39,155200.0,16.5798,16.6969,16.572,16.6969,155200.0
2013-10-31 10:15:00,21.39,21.39,21.33,21.38,180000.0,16.6969,16.6969,16.6501,16.6891,180000.0
2013-10-31 10:20:00,21.39,21.45,21.39,21.45,262000.0,16.6969,16.7438,16.6969,16.7438,262000.0
2013-10-31 10:25:00,21.45,21.61,21.45,21.61,185600.0,16.7438,16.8687,16.7438,16.8687,185600.0
2013-10-31 10:30:00,21.61,21.66,21.52,21.52,332800.0,16.8687,16.9077,16.7984,16.7984,332800.0
2013-10-31 10:35:00,21.52,21.63,21.49,21.6,306400.0,16.7984,16.8843,16.775,16.8609,306400.0
2013-10-31 10:40:00,21.6,21.81,21.6,21.74,256200.0,16.8609,17.0248,16.8609,16.9701,256200.0
2013-10-31 10:45:00,21.74,21.9,21.74,21.88,226800.0,16.9701,17.095,16.9701,17.0794,226800.0
2013-10-31 10:50:00,21.88,21.88,21.71,21.78,178200.0,17.0794,17.0794,16.9467,17.0014,178200.0
2013-10-31 10:55:00,21.79,21.79,21.67,21.68,103000.0,17.0092,17.0092,16.9155,16.9233,103000.0
2013-10-31 11:00:00,21.7,21.74,21.61,21.68,131200.0,16.9389,16.9701,16.8687,16.9233,131200.0
2013-10-31 11:05:00,21.68,21.84,21.68,21.84,123400.0,16.9233,17.0482,16.9233,17.0482,123400.0
2013-10-31 11:10:00,21.84,21.88,21.79,21.85,152400.0,17.0482,17.0794,17.0092,17.056,152400.0
2013-10-31 11:15:00,21.85,21.87,21.77,21.8,144200.0,17.056,17.0716,16.9936,17.017,144200.0
2013-10-31 11:20:00,21.8,21.81,21.65,21.81,136800.0,17.017,17.0248,16.8999,17.0248,136800.0
2013-10-31 11:25:00,21.82,21.89,21.81,21.82,149400.0,17.0326,17.0872,17.0248,17.0326,149400.0
2013-10-31 11:30:00,21.82,21.88,21.82,21.88,122400.0,17.0326,17.0794,17.0326,17.0794,122400.0
2013-10-31 11:35:00,21.88,21.99,21.88,21.94,194800.0,17.0794,17.1653,17.0794,17.1263,194800.0
2013-10-31 11:40:00,21.94,22.0,21.93,21.98,115400.0,17.1263,17.1731,17.1185,17.1575,115400.0
2013-10-31 11:45:00,21.98,22.05,21.94,22.02,132200.0,17.1575,17.2121,17.1263,17.1887,132200.0
2013-10-31 11:50:00,22.02,22.04,21.98,21.99,125200.0,17.1887,17.2043,17.1575,17.1653,125200.0
2013-10-31 11:55:00,21.99,22.0,21.86,21.88,227400.0,17.1653,17.1731,17.0638,17.0794,227400.0
2013-10-31 12:00:00,21.89,21.89,21.77,21.79,175200.0,17.0872,17.0872,16.9936,17.0092,175200.0
2013-10-31 12:05:00,21.79,21.89,21.79,21.81,510000.0,17.0092,17.0872,17.0092,17.0248,510000.0
2013-10-31 12:10:00,21.81,21.83,21.79,21.81,154600.0,17.0248,17.0404,17.0092,17.0248,154600.0
2013-10-31 12:15:00,21.81,21.9,21.75,21.88,144600.0,17.0248,17.095,16.978,17.0794,144600.0
2013-10-31 12:20:00,21.88,21.98,21.86,21.96,94600.0,17.0794,17.1575,17.0638,17.1419,94600.0
2013-10-31 12:25:00,21.96,21.99,21.93,21.94,99400.0,17.1419,17.1653,17.1185,17.1263,99400.0
2013-10-31 12:30:00,21.93,22.0,21.92,21.99,83000.0,17.1185,17.1731,17.1107,17.1653,83000.0
2013-10-31 12:35:00,21.99,21.99,21.96,21.97,38800.0,17.1653,17.1653,17.1419,17.1497,38800.0
2013-10-31 12:40:00,21.97,21.97,21.91,21.95,54000.0,17.1497,17.1497,17.1028,17.1341,54000.0
2013-10-31 12:45:00,21.95,21.95,21.88,21.88,95800.0,17.1341,17.1341,17.0794,17.0794,95800.0
2013-10-31 12:50:00,21.88,21.9,21.85,21.88,126600.0,17.0794,17.095,17.056,17.0794,126600.0
2013-10-31 12:55:00,21.88,21.88,21.82,21.88,96200.0,17.0794,17.0794,17.0326,17.0794,96200.0
2013-10-31 13:00:00,21.88,21.89,21.82,21.83,218200.0,17.0794,17.0872,17.0326,17.0404,218200.0
2013-10-31 13:05:00,21.83,21.84,21.78,21.8,195400.0,17.0404,17.0482,17.0014,17.017,195400.0
2013-10-31 13:10:00,21.79,21.81,21.75,21.77,234200.0,17.0092,17.0248,16.978,16.9936,234200.0
2013-10-31 13:15:00,21.77,21.86,21.76,21.85,170600.0,16.9936,17.0638,16.9858,17.056,170600.0
2013-10-31 13:20:00,21.85,21.86,21.82,21.86,64000.0,17.056,17.0638,17.0326,17.0638,64000.0
2013-10-31 13:25:00,21.86,21.9,21.85,21.86,53800.0,17.0638,17.095,17.056,17.0638,53800.0
2013-10-31 13:30:00,21.86,21.86,21.82,21.84,61800.0,17.0638,17.0638,17.0326,17.0482,61800.0
2013-10-31 13:35:00,21.85,21.86,21.82,21.83,213000.0,17.056,17.0638,17.0326,17.0404,213000.0
2013-10-31 13:40:00,21.83,21.83,21.81,21.83,50200.0,17.0404,17.0404,17.0248,17.0404,50200.0
2013-10-31 13:45:00,21.83,21.86,21.82,21.83,126000.0,17.0404,17.0638,17.0326,17.0404,126000.0
2013-10-31 13:50:00,21.83,21.85,21.83,21.85,74800.0,17.0404,17.056,17.0404,17.056,74800.0
2013-10-31 13:55:00,21.85,21.86,21.83,21.85,163400.0,17.056,17.0638,17.0404,17.056,163400.0
2013-10-31 14:00:00,21.85,21.85,21.82,21.82,238000.0,17.056,17.056,17.0326,17.0326,238000.0
2013-10-31 14:05:00,21.82,21.83,21.81,21.83,83000.0,17.0326,17.0404,17.0248,17.0404,83000.0
2013-10-31 14:10:00,21.82,21.83,21.82,21.83,89000.0,17.0326,17.0404,17.0326,17.0404,89000.0
2013-10-31 14:15:00,21.83,21.84,21.82,21.83,155200.0,17.0404,17.0482,17.0326,17.0404,155200.0
2013-10-31 14:20:00,21.83,21.83,21.82,21.83,71000.0,17.0404,17.0404,17.0326,17.0404,71000.0
2013-10-31 14:25:00,21.83,21.85,21.82,21.83,221600.0,17.0404,17.056,17.0326,17.0404,221600.0
2013-10-31 14:30:00,21.83,21.83,21.82,21.82,96800.0,17.0404,17.0404,17.0326,17.0326,96800.0
2013-10-31 14:35:00,21.83,21.83,21.78,21.82,134200.0,17.0404,17.0404,17.0014,17.0326,134200.0
2013-10-31 14:40:00,21.82,21.82,21.81,21.82,81200.0,17.0326,17.0326,17.0248,17.0326,81200.0
2013-10-31 14:45:00,21.82,21.85,21.82,21.84,103200.0,17.0326,17.056,17.0326,17.0482,103200.0
2013-10-31 14:50:00,21.84,21.87,21.82,21.83,237200.0,17.0482,17.0716,17.0326,17.0404,237200.0
2013-10-31 14:55:00,21.83,21.83,21.79,21.79,89600.0,17.0404,17.0404,17.0092,17.0092,89600.0
2013-10-31 15:00:00,21.79,21.79,21.73,21.74,326200.0,17.0092,17.0092,16.9623,16.9701,326200.0
2013-10-31 15:05:00,21.74,21.75,21.69,21.7,197200.0,16.9701,16.978,16.9311,16.9389,197200.0
2013-10-31 15:10:00,21.71,21.71,21.63,21.63,248800.0,16.9467,16.9467,16.8843,16.8843,248800.0
2013-10-31 15:15:00,21.64,21.64,21.58,21.58,342400.0,16.8921,16.8921,16.8453,16.8453,342400.0
2013-10-31 15:20:00,21.58,21.64,21.54,21.55,235600.0,16.8453,16.8921,16.814,16.8218,235600.0
2013-10-31 15:25:00,21.54,21.63,21.52,21.57,199200.0,16.814,16.8843,16.7984,16.8374,199200.0
2013-10-31 15:30:00,21.57,21.59,21.5,21.56,242400.0,16.8374,16.8531,16.7828,16.8296,242400.0
2013-10-31 15:35:00,21.56,21.61,21.55,21.56,3108200.0,16.8296,16.8687,16.8218,16.8296,3108200.0
2013-10-31 15:40:00,21.56,21.57,21.5,21.52,331000.0,16.8296,16.8374,16.7828,16.7984,331000.0
2013-10-31 15:45:00,21.52,21.53,21.46,21.5,350600.0,16.7984,16.8062,16.7516,16.7828,350600.0
2013-10-31 15:50:00,21.5,21.53,21.49,21.49,512200.0,16.7828,16.8062,16.775,16.775,512200.0
2013-10-31 15:55:00,21.49,21.5,21.47,21.49,808000.0,16.775,16.7828,16.7594,16.775,808000.0
2013-11-01 09:30:00,21.58,21.63,21.5,21.59,254000.0,16.8453,16.8843,16.7828,16.8531,254000.0
2013-11-01 09:35:00,21.6,21.6,21.42,21.44,180200.0,16.8609,16.8609,16.7204,16.736,180200.0
2013-11-01 09:40:00,21.43,21.48,21.4,21.45,178200.0,16.7282,16.7672,16.7047,16.7438,178200.0
2013-11-01 09:45:00,21.46,21.46,21.38,21.39,67600.0,16.7516,16.7516,16.6891,16.6969,67600.0
2013-11-01 09:50:00,21.38,21.43,21.33,21.36,215200.0,16.6891,16.7282,16.6501,16.6735,215200.0
2013-11-01 09:55:00,21.36,21.39,21.33,21.33,159800.0,16.6735,16.6969,16.6501,16.6501,159800.0
2013-11-01 10:00:00,21.33,21.39,21.29,21.35,132000.0,16.6501,16.6969,16.6189,16.6657,132000.0
2013-11-01 10:05:00,21.36,21.49,21.36,21.47,119600.0,16.6735,16.775,16.6735,16.7594,119600.0
2013-11-01 10:10:00,21.47,21.49,21.44,21.45,112400.0,16.7594,16.775,16.736,16.7438,112400.0
2013-11-01 10:15:00,21.46,21.47,21.36,21.38,107000.0,16.7516,16.7594,16.6735,16.6891,107000.0
2013-11-01 10:20:00,21.37,21.42,21.36,21.42,57800.0,16.6813,16.7204,16.6735,16.7204,57800.0
2013-11-01 10:25:00,21.41,21.44,21.39,21.39,96400.0,16.7125,16.736,16.6969,16.6969,96400.0
2013-11-01 10:30:00,21.39,21.48,21.39,21.46,103800.0,16.6969,16.7672,16.6969,16.7516,103800.0
2013-11-01 10:35:00,21.46,21.49,21.45,21.46,69800.0,16.7516,16.775,16.7438,16.7516,69800.0
2013-11-01 10:40:00,21.46,21.49,21.44,21.47,86200.0,16.7516,16.775,16.736,16.7594,86200.0
2013-11-01 10:45:00,21.48,21.48,21.44,21.44,46600.0,16.7672,16.7672,16.736,16.736,46600.0
2013-11-01 10:50:00,21.45,21.47,21.42,21.46,72000.0,16.7438,16.7594,16.7204,16.7516,72000.0
2013-11-01 10:55:00,21.46,21.47,21.45,21.45,50000.0,16.7516,16.7594,16.7438,16.7438,50000.0
2013-11-01 11:00:00,21.45,21.45,21.4,21.42,40400.0,16.7438,16.7438,16.7047,16.7204,40400.0
2013-11-01 11:05:00,21.43,21.44,21.42,21.42,48000.0,16.7282,16.736,16.7204,16.7204,48000.0
2013-11-01 11:10:00,21.42,21.43,21.33,21.34,132200.0,16.7204,16.7282,16.6501,16.6579,132200.0
2013-11-01 11:15:00,21.33,21.36,21.3,21.36,173800.0,16.6501,16.6735,16.6267,16.6735,173800.0
2013-11-01 11:20:00,21.35,21.42,21.35,21.41,44800.0,16.6657,16.7204,16.6657,16.7125,44800.0
2013-11-01 11:25:00,21.4,21.41,21.36,21.39,61000.0,16.7047,16.7125,16.6735,16.6969,61000.0
2013-11-01 11:30:00,21.38,21.39,21.36,21.38,69000.0,16.6891,16.6969,16.6735,16.6891,69000.0
2013-11-01 11:35:00,21.38,21.39,21.34,21.36,64000.0,16.6891,16.6969,16.6579,16.6735,64000.0
2013-11-01 11:40:00,21.36,21.39,21.35,21.35,26800.0,16.6735,16.6969,16.6657,16.6657,26800.0
2013-11-01 11:45:00,21.35,21.36,21.34,21.36,45400.0,16.6657,16.6735,16.6579,16.6735,45400.0
2013-11-01 11:50:00,21.36,21.38,21.32,21.32,42800.0,16.6735,16.6891,16.6423,16.6423,42800.0
2013-11-01 11:55:00,21.32,21.33,21.28,21.28,35400.0,16.6423,16.6501,16.6111,16.6111,35400.0
2013-11-01 12:00:00,21.28,21.32,21.28,21.32,40400.0,16.6111,16.6423,16.6111,16.6423,40400.0
2013-11-01 12:05:00,21.32,21.36,21.32,21.35,56000.0,16.6423,16.6735,16.6423,16.6657,56000.0
2013-11-01 12:10:00,21.35,21.36,21.33,21.33,27600.0,16.6657,16.6735,16.6501,16.6501,27600.0
2013-11-01 12:15:00,21.33,21.34,21.31,21.32,31000.0,16.6501,16.6579,16.6345,16.6423,31000.0
2013-11-01 12:20:00,21.31,21.39,21.31,21.38,51200.0,16.6345,16.6969,16.6345,16.6891,51200.0
2013-11-01 12:25:00,21.38,21.4,21.37,21.37,29000.0,16.6891,16.7047,16.6813,16.6813,29000.0
2013-11-01 12:30:00,21.37,21.39,21.36,21.38,21200.0,16.6813,16.6969,16.6735,16.6891,21200.0
2013-11-01 12:35:00,21.38,21.39,21.38,21.39,18200.0,16.6891,16.6969,16.6891,16.6969,18200.0
2013-11-01 12:40:00,21.38,21.41,21.38,21.39,65400.0,16.6891,16.7125,16.6891,16.6969,65400.0
2013-11-01 12:45:00,21.39,21.39,21.36,21.37,28400.0,16.6969,16.6969,16.6735,16.6813,28400.0
2013-11-01 12:50:00,21.37,21.37,21.35,21.36,21400.0,16.6813,16.6813,16.6657,16.6735,21400.0
2013-11-01 12:55:00,21.36,21.39,21.36,21.39,26000.0,16.6735,16.6969,16.6735,16.6969,26000.0
2013-11-01 13:00:00,21.39,21.39,21.35,21.35,49200.0,16.6969,16.6969,16.6657,16.6657,49200.0
2013-11-01 13:05:00,21.35,21.35,21.31,21.31,21600.0,16.6657,16.6657,16.6345,16.6345,21600.0
2013-11-01 13:10:00,21.31,21.32,21.29,21.3,27200.0,16.6345,16.6423,16.6189,16.6267,27200.0
2013-11-01 13:15:00,21.3,21.3,21.28,21.28,23800.0,16.6267,16.6267,16.6111,16.6111,23800.0
2013-11-01 13:20:00,21.28,21.28,21.22,21.25,52800.0,16.6111,16.6111,16.5642,16.5877,52800.0
2013-11-01 13:25:00,21.25,21.25,21.23,21.23,70000.0,16.5877,16.5877,16.572,16.572,70000.0
2013-11-01 13:30:00,21.23,21.23,21.19,21.21,87600.0,16.572,16.572,16.5408,16.5564,87600.0
2013-11-01 13:35:00,21.21,21.25,21.21,21.25,25200.0,16.5564,16.5877,16.5564,16.5877,25200.0
2013-11-01 13:40:00,21.25,21.26,21.22,21.23,39600.0,16.5877,16.5955,16.5642,16.572,39600.0
2013-11-01 13:45:00,21.23,21.25,21.22,21.25,79400.0,16.572,16.5877,16.5642,16.5877,79400.0
2013-11-01 13:50:00,21.25,21.27,21.23,21.24,32600.0,16.5877,16.6033,16.572,16.5798,32600.0
2013-11-01 13:55:00,21.24,21.24,21.22,21.23,32800.0,16.5798,16.5798,16.5642,16.572,32800.0
2013-11-01 14:00:00,21.22,21.26,21.22,21.25,32200.0,16.5642,16.5955,16.5642,16.5877,32200.0
2013-11-01 14:05:00,21.25,21.26,21.23,21.24,32400.0,16.5877,16.5955,16.572,16.5798,32400.0
2013-11-01 14:10:00,21.24,21.24,21.2,21.23,55200.0,16.5798,16.5798,16.5486,16.572,55200.0
2013-11-01 14:15:00,21.23,21.25,21.23,21.25,23200.0,16.572,16.5877,16.572,16.5877,23200.0
2013-11-01 14:20:00,21.25,21.28,21.25,21.26,294000.0,16.5877,16.6111,16.5877,16.5955,294000.0
2013-11-01 14:25:00,21.26,21.28,21.25,21.26,38800.0,16.5955,16.6111,16.5877,16.5955,38800.0
2013-11-01 14:30:00,21.26,21.27,21.25,21.27,54000.0,16.5955,16.6033,16.5877,16.6033,54000.0
2013-11-01 14:35:00,21.27,21.29,21.27,21.28,166600.0,16.6033,16.6189,16.6033,16.6111,166600.0
2013-11-01 14:40:00,21.27,21.27,21.23,21.24,181200.0,16.6033,16.6033,16.572,16.5798,181200.0
2013-11-01 14:45:00,21.24,21.25,21.23,21.24,43600.0,16.5798,16.5877,16.572,16.5798,43600.0
2013-11-01 14:50:00,21.24,21.25,21.22,21.23,67400.0,16.5798,16.5877,16.5642,16.572,67400.0
2013-11-01 14:55:00,21.23,21.23,21.16,21.16,182400.0,16.572,16.572,16.5174,16.5174,182400.0
2013-11-01 15:00:00,21.17,21.18,21.15,21.16,147800.0,16.5252,16.533,16.5096,16.5174,147800.0
2013-11-01 15:05:00,21.16,21.17,21.15,21.15,151800.0,16.5174,16.5252,16.5096,16.5096,151800.0
2013-11-01 15:10:00,21.16,21.26,21.15,21.26,69000.0,16.5174,16.5955,16.5096,16.5955,69000.0
2013-11-01 15:15:00,21.25,21.28,21.25,21.25,82200.0,16.5877,16.6111,16.5877,16.5877,82200.0
2013-11-01 15:20:00,21.24,21.26,21.21,21.23,356000.0,16.5798,16.5955,16.5564,16.572,356000.0
2013-11-01 15:25:00,21.23,21.24,21.22,21.23,208400.0,16.572,16.5798,16.5642,16.572,208400.0
2013-11-01 15:30:00,21.23,21.25,21.23,21.25,60600.0,16.572,16.5877,16.572,16.5877,60600.0
2013-11-01 15:35:00,21.25,21.28,21.25,21.28,52000.0,16.5877,16.6111,16.5877,16.6111,52000.0
2013-11-01 15:40:00,21.28,21.29,21.27,21.29,78800.0,16.6111,16.6189,16.6033,16.6189,78800.0
2013-11-01 15:45:00,21.29,21.3,21.27,21.27,216600.0,16.6189,16.6267,16.6033,16.6033,216600.0
2013-11-01 15:50:00,21.27,21.3,21.27,21.3,113400.0,16.6033,16.6267,16.6033,16.6267,113400.0
2013-11-01 15:55:00,21.3,21.3,21.27,21.27,335200.0,16.6267,16.6267,16.6033,16.6033,335200.0
2013-11-04 09:30:00,21.29,21.3,21.2,21.2,101600.0,16.6189,16.6267,16.5486,16.5486,101600.0
2013-11-04 09:35:00,21.22,21.23,21.16,21.17,103200.0,16.5642,16.572,16.5174,16.5252,103200.0
2013-11-04 09:40:00,21.17,21.21,21.15,21.17,78200.0,16.5252,16.5564,16.5096,16.5252,78200.0
2013-11-04 09:45:00,21.16,21.19,21.15,21.19,32800.0,16.5174,16.5408,16.5096,16.5408,32800.0
2013-11-04 09:50:00,21.2,21.21,21.16,21.17,71800.0,16.5486,16.5564,16.5174,16.5252,71800.0
2013-11-04 09:55:00,21.18,21.18,21.15,21.18,39400.0,16.533,16.533,16.5096,16.533,39400.0
2013-11-04 10:00:00,21.17,21.2,21.16,21.19,43600.0,16.5252,16.5486,16.5174,16.5408,43600.0
2013-11-04 10:05:00,21.19,21.21,21.18,21.2,52400.0,16.5408,16.5564,16.533,16.5486,52400.0
2013-11-04 10:10:00,21.2,21.23,21.18,21.23,34000.0,16.5486,16.572,16.533,16.572,34000.0
2013-11-04 10:15:00,21.23,21.24,21.21,21.23,19400.0,16.572,16.5798,16.5564,16.572,19400.0
2013-11-04 10:20:00,21.23,21.25,21.21,21.25,23800.0,16.572,16.5877,16.5564,16.5877,23800.0
2013-11-04 10:25:00,21.25,21.29,21.25,21.28,20000.0,16.5877,16.6189,16.5877,16.6111,20000.0
2013-11-04 10:30:00,21.28,21.28,21.24,21.25,42200.0,16.6111,16.6111,16.5798,16.5877,42200.0
2013-11-04 10:35:00,21.25,21.29,21.25,21.27,94400.0,16.5877,16.6189,16.5877,16.6033,94400.0
2013-11-04 10:40:00,21.27,21.27,21.25,21.26,29800.0,16.6033,16.6033,16.5877,16.5955,29800.0
2013-11-04 10:45:00,21.27,21.28,21.25,21.25,30800.0,16.6033,16.6111,16.5877,16.5877,30800.0
2013-11-04 10:50:00,21.24,21.25,21.2,21.2,21600.0,16.5798,16.5877,16.5486,16.5486,21600.0
2013-11-04 10:55:00,21.2,21.22,21.18,21.18,18200.0,16.5486,16.5642,16.533,16.533,18200.0
2013-11-04 11:00:00,21.18,21.18,21.14,21.15,38400.0,16.533,16.533,16.5018,16.5096,38400.0
2013-11-04 11:05:00,21.15,21.18,21.14,21.18,43200.0,16.5096,16.533,16.5018,16.533,43200.0
2013-11-04 11:10:00,21.17,21.21,21.16,21.18,25600.0,16.5252,16.5564,16.5174,16.533,25600.0
2013-11-04 11:15:00,21.18,21.19,21.16,21.18,30000.0,16.533,16.5408,16.5174,16.533,30000.0
2013-11-04 11:20:00,21.17,21.17,21.15,21.16,39800.0,16.5252,16.5252,16.5096,16.5174,39800.0
2013-11-04 11:25:00,21.15,21.16,21.14,21.15,23800.0,16.5096,16.5174,16.5018,16.5096,23800.0
2013-11-04 11:30:00,21.15,21.15,21.13,21.13,35800.0,16.5096,16.5096,16.494,16.494,35800.0
2013-11-04 11:35:00,21.14,21.17,21.14,21.15,38000.0,16.5018,16.5252,16.5018,16.5096,38000.0
2013-11-04 11:40:00,21.16,21.18,21.16,21.18,28200.0,16.5174,16.533,16.5174,16.533,28200.0
2013-11-04 11:45:00,21.18,21.19,21.16,21.18,24200.0,16.533,16.5408,16.5174,16.533,24200.0
2013-11-04 11:50:00,21.18,21.22,21.18,21.21,21800.0,16.533,16.5642,16.533,16.5564,21800.0
2013-11-04 11:55:00,21.2,21.24,21.2,21.24,24400.0,16.5486,16.5798,16.5486,16.5798,24400.0
2013-11-04 12:00:00,21.23,21.23,21.19,21.21,22000.0,16.572,16.572,16.5408,16.5564,22000.0
2013-11-04 12:05:00,21.2,21.23,21.2,21.23,22600.0,16.5486,16.572,16.5486,16.572,22600.0
2013-11-04 12:10:00,21.23,21.24,21.22,21.23,27800.0,16.572,16.5798,16.5642,16.572,27800.0
2013-11-04 12:15:00,21.23,21.24,21.22,21.23,25400.0,16.572,16.5798,16.5642,16.572,25400.0
2013-11-04 12:20:00,21.22,21.24,21.22,21.23,24200.0,16.5642,16.5798,16.5642,16.572,24200.0
2013-11-04 12:25:00,21.23,21.24,21.23,21.24,23600.0,16.572,16.5798,16.572,16.5798,23600.0
2013-11-04 12:30:00,21.24,21.24,21.22,21.23,25800.0,16.5798,16.5798,16.5642,16.572,25800.0
2013-11-04 12:35:00,21.23,21.24,21.22,21.23,57800.0,16.572,16.5798,16.5642,16.572,57800.0
2013-11-04 12:40:00,21.23,21.24,21.23,21.24,87000.0,16.572,16.5798,16.572,16.5798,87000.0
2013-11-04 12:45:00,21.24,21.24,21.23,21.24,28800.0,16.5798,16.5798,16.572,16.5798,28800.0
2013-11-04 12:50:00,21.24,21.24,21.22,21.22,15600.0,16.5798,16.5798,16.5642,16.5642,15600.0
2013-11-04 12:55:00,21.22,21.24,21.2,21.21,52600.0,16.5642,16.5798,16.5486,16.5564,52600.0
2013-11-04 13:00:00,21.21,21.21,21.19,21.21,18800.0,16.5564,16.5564,16.5408,16.5564,18800.0
2013-11-04 13:05:00,21.21,21.22,21.21,21.22,17200.0,16.5564,16.5642,16.5564,16.5642,17200.0
2013-11-04 13:10:00,21.22,21.23,21.22,21.23,29000.0,16.5642,16.572,16.5642,16.572,29000.0
2013-11-04 13:15:00,21.23,21.23,21.21,21.22,17000.0,16.572,16.572,16.5564,16.5642,17000.0
2013-11-04 13:20:00,21.22,21.22,21.21,21.21,16800.0,16.5642,16.5642,16.5564,16.5564,16800.0
2013-11-04 13:25:00,21.22,21.23,21.21,21.22,23800.0,16.5642,16.572,16.5564,16.5642,23800.0
2013-11-04 13:30:00,21.22,21.23,21.21,21.22,20800.0,16.5642,16.572,16.5564,16.5642,20800.0
2013-11-04 13:35:00,21.21,21.22,21.2,21.21,36600.0,16.5564,16.5642,16.5486,16.5564,36600.0
2013-11-04 13:40:00,21.21,21.23,21.21,21.21,38800.0,16.5564,16.572,16.5564,16.5564,38800.0
2013-11-04 13:45:00,21.21,21.22,21.2,21.21,23000.0,16.5564,16.5642,16.5486,16.5564,23000.0
2013-11-04 13:50:00,21.22,21.22,21.21,21.21,33000.0,16.5642,16.5642,16.5564,16.5564,33000.0
2013-11-04 13:55:00,21.21,21.22,21.2,21.22,26000.0,16.5564,16.5642,16.5486,16.5642,26000.0
2013-11-04 14:00:00,21.22,21.23,21.22,21.22,28600.0,16.5642,16.572,16.5642,16.5642,28600.0
2013-11-04 14:05:00,21.22,21.24,21.21,21.24,32600.0,16.5642,16.5798,16.5564,16.5798,32600.0
2013-11-04 14:10:00,21.24,21.24,21.21,21.22,43000.0,16.5798,16.5798,16.5564,16.5642,43000.0
2013-11-04 14:15:00,21.22,21.24,21.22,21.24,39400.0,16.5642,16.5798,16.5642,16.5798,39400.0
2013-11-04 14:20:00,21.24,21.24,21.23,21.23,32800.0,16.5798,16.5798,16.572,16.572,32800.0
2013-11-04 14:25:00,21.23,21.24,21.22,21.23,40400.0,16.572,16.5798,16.5642,16.572,40400.0
2013-11-04 14:30:00,21.23,21.26,21.23,21.25,66000.0,16.572,16.5955,16.572,16.5877,66000.0
2013-11-04 14:35:00,21.24,21.24,21.23,21.24,17600.0,16.5798,16.5798,16.572,16.5798,17600.0
2013-11-04 14:40:00,21.24,21.25,21.23,21.24,46600.0,16.5798,16.5877,16.572,16.5798,46600.0
2013-11-04 14:45:00,21.24,21.24,21.23,21.23,24200.0,16.5798,16.5798,16.572,16.572,24200.0
2013-11-04 14:50:00,21.23,21.26,21.23,21.24,63600.0,16.572,16.5955,16.572,16.5798,63600.0
2013-11-04 14:55:00,21.24,21.24,21.23,21.23,28800.0,16.5798,16.5798,16.572,16.572,28800.0
2013-11-04 15:00:00,21.23,21.25,21.23,21.25,46200.0,16.572,16.5877,16.572,16.5877,46200.0
2013-11-04 15:05:00,21.25,21.27,21.25,21.26,60400.0,16.5877,16.6033,16.5877,16.5955,60400.0
2013-11-04 15:10:00,21.26,21.27,21.25,21.25,49000.0,16.5955,16.6033,16.5877,16.5877,49000.0
2013-11-04 15:15:00,21.26,21.26,21.24,21.24,38800.0,16.5955,16.5955,16.5798,16.5798,38800.0
2013-11-04 15:20:00,21.25,21.27,21.24,21.25,72400.0,16.5877,16.6033,16.5798,16.5877,72400.0
2013-11-04 15:25:00,21.25,21.27,21.25,21.27,66600.0,16.5877,16.6033,16.5877,16.6033,66600.0
2013-11-04 15:30:00,21.26,21.28,21.26,21.28,55400.0,16.5955,16.6111,16.5955,16.6111,55400.0
2013-11-04 15:35:00,21.28,21.29,21.28,21.28,66800.0,16.6111,16.6189,16.6111,16.6111,66800.0
2013-11-04 15:40:00,21.28,21.29,21.28,21.29,77000.0,16.6111,16.6189,16.6111,16.6189,77000.0
2013-11-04 15:45:00,21.29,21.31,21.28,21.31,104800.0,16.6189,16.6345,16.6111,16.6345,104800.0
2013-11-04 15:50:00,21.31,21.31,21.29,21.3,164200.0,16.6345,16.6345,16.6189,16.6267,164200.0
2013-11-04 15:55:00,21.3,21.31,21.29,21.31,187000.0,16.6267,16.6345,16.6189,16.6345,187000.0
2013-11-05 09:30:00,21.22,21.25,21.15,21.18,56000.0,16.5642,16.5877,16.5096,16.533,56000.0
2013-11-05 09:35:00,21.19,21.25,21.18,21.18,29600.0,16.5408,16.5877,16.533,16.533,29600.0
2013-11-05 09:40:00,21.2,21.25,21.16,21.2,29200.0,16.5486,16.5877,16.5174,16.5486,29200.0
2013-11-05 09:45:00,21.18,21.18,21.12,21.13,43200.0,16.533,16.533,16.4862,16.494,43200.0
2013-11-05 09:50:00,21.13,21.17,21.12,21.15,50200.0,16.494,16.5252,16.4862,16.5096,50200.0
2013-11-05 09:55:00,21.15,21.16,21.1,21.13,16000.0,16.5096,16.5174,16.4706,16.494,16000.0
2013-11-05 10:00:00,21.11,21.18,21.09,21.18,35800.0,16.4784,16.533,16.4628,16.533,35800.0
2013-11-05 10:05:00,21.17,21.2,21.14,21.19,42600.0,16.5252,16.5486,16.5018,16.5408,42600.0
2013-11-05 10:10:00,21.2,21.21,21.17,21.2,44600.0,16.5486,16.5564,16.5252,16.5486,44600.0
2013-11-05 10:15:00,21.21,21.22,21.19,21.19,41000.0,16.5564,16.5642,16.5408,16.5408,41000.0
2013-11-05 10:20:00,21.19,21.24,21.19,21.24,31800.0,16.5408,16.5798,16.5408,16.5798,31800.0
2013-11-05 10:25:00,21.22,21.23,21.21,21.23,52800.0,16.5642,16.572,16.5564,16.572,52800.0
2013-11-05 10:30:00,21.22,21.23,21.17,21.18,43600.0,16.5642,16.572,16.5252,16.533,43600.0
2013-11-05 10:35:00,21.18,21.2,21.17,21.2,50600.0,16.533,16.5486,16.5252,16.5486,50600.0
2013-11-05 10:40:00,21.2,21.22,21.18,21.18,17400.0,16.5486,16.5642,16.533,16.533,17400.0
2013-11-05 10:45:00,21.18,21.2,21.17,21.2,22800.0,16.533,16.5486,16.5252,16.5486,22800.0
2013-11-05 10:50:00,21.19,21.24,21.18,21.24,26600.0,16.5408,16.5798,16.533,16.5798,26600.0
2013-11-05 10:55:00,21.24,21.28,21.24,21.28,41200.0,16.5798,16.6111,16.5798,16.6111,41200.0
2013-11-05 11:00:00,21.27,21.3,21.26,21.3,21000.0,16.6033,16.6267,16.5955,16.6267,21000.0
2013-11-05 11:05:00,21.3,21.32,21.27,21.27,48600.0,16.6267,16.6423,16.6033,16.6033,48600.0
2013-11-05 11:10:00,21.28,21.29,21.27,21.28,22000.0,16.6111,16.6189,16.6033,16.6111,22000.0
2013-11-05 11:15:00,21.28,21.32,21.28,21.32,15600.0,16.6111,16.6423,16.6111,16.6423,15600.0
2013-11-05 11:20:00,21.32,21.32,21.29,21.31,57800.0,16.6423,16.6423,16.6189,16.6345,57800.0
2013-11-05 11:25:00,21.31,21.31,21.29,21.3,39600.0,16.6345,16.6345,16.6189,16.6267,39600.0
2013-11-05 11:30:00,21.3,21.33,21.3,21.33,28000.0,16.6267,16.6501,16.6267,16.6501,28000.0
2013-11-05 11:35:00,21.32,21.35,21.32,21.34,26400.0,16.6423,16.6657,16.6423,16.6579,26400.0
2013-11-05 11:40:00,21.34,21.35,21.33,21.34,16000.0,16.6579,16.6657,16.6501,16.6579,16000.0
2013-11-05 11:45:00,21.35,21.35,21.31,21.33,42400.0,16.6657,16.6657,16.6345,16.6501,42400.0
2013-11-05 11:50:00,21.32,21.34,21.32,21.33,21200.0,16.6423,16.6579,16.6423,16.6501,21200.0
2013-11-05 11:55:00,21.34,21.35,21.33,21.34,19800.0,16.6579,16.6657,16.6501,16.6579,19800.0
2013-11-05 12:00:00,21.34,21.35,21.33,21.35,17000.0,16.6579,16.6657,16.6501,16.6657,17000.0
2013-11-05 12:05:00,21.35,21.38,21.35,21.35,43000.0,16.6657,16.6891,16.6657,16.6657,43000.0
2013-11-05 12:10:00,21.35,21.35,21.34,21.34,23800.0,16.6657,16.6657,16.6579,16.6579,23800.0
2013-11-05 12:15:00,21.34,21.34,21.32,21.34,15200.0,16.6579,16.6579,16.6423,16.6579,15200.0
2013-11-05 12:20:00,21.35,21.4,21.35,21.39,42800.0,16.6657,16.7047,16.6657,16.6969,42800.0
2013-11-05 12:25:00,21.39,21.39,21.38,21.38,20600.0,16.6969,16.6969,16.6891,16.6891,20600.0
2013-11-05 12:30:00,21.38,21.38,21.36,21.36,12600.0,16.6891,16.6891,16.6735,16.6735,12600.0
2013-11-05 12:35:00,21.36,21.36,21.34,21.36,27800.0,16.6735,16.6735,16.6579,16.6735,27800.0
2013-11-05 12:40:00,21.36,21.38,21.35,21.38,15000.0,16.6735,16.6891,16.6657,16.6891,15000.0
2013-11-05 12:45:00,21.38,21.39,21.38,21.38,20600.0,16.6891,16.6969,16.6891,16.6891,20600.0
2013-11-05 12:50:00,21.38,21.42,21.38,21.42,29800.0,16.6891,16.7204,16.6891,16.7204,29800.0
2013-11-05 12:55:00,21.42,21.42,21.41,21.41,17000.0,16.7204,16.7204,16.7125,16.7125,17000.0
2013-11-05 13:00:00,21.41,21.43,21.41,21.42,31600.0,16.7125,16.7282,16.7125,16.7204,31600.0
2013-11-05 13:05:00,21.42,21.43,21.42,21.43,17000.0,16.7204,16.7282,16.7204,16.7282,17000.0
2013-11-05 13:10:00,21.43,21.43,21.41,21.42,34000.0,16.7282,16.7282,16.7125,16.7204,34000.0
2013-11-05 13:15:00,21.42,21.42,21.41,21.42,18400.0,16.7204,16.7204,16.7125,16.7204,18400.0
2013-11-05 13:20:00,21.42,21.43,21.42,21.42,26600.0,16.7204,16.7282,16.7204,16.7204,26600.0
2013-11-05 13:25:00,21.43,21.43,21.42,21.42,11200.0,16.7282,16.7282,16.7204,16.7204,11200.0
2013-11-05 13:30:00,21.42,21.43,21.42,21.42,25200.0,16.7204,16.7282,16.7204,16.7204,25200.0
2013-11-05 13:35:00,21.42,21.42,21.4,21.4,20200.0,16.7204,16.7204,16.7047,16.7047,20200.0
2013-11-05 13:40:00,21.4,21.4,21.39,21.4,11600.0,16.7047,16.7047,16.6969,16.7047,11600.0
2013-11-05 13:45:00,21.4,21.41,21.39,21.39,21400.0,16.7047,16.7125,16.6969,16.6969,21400.0
2013-11-05 13:50:00,21.39,21.39,21.37,21.37,16400.0,16.6969,16.6969,16.6813,16.6813,16400.0
2013-11-05 13:55:00,21.37,21.38,21.36,21.37,16400.0,16.6813,16.6891,16.6735,16.6813,16400.0
2013-11-05 14:00:00,21.37,21.38,21.36,21.38,16400.0,16.6813,16.6891,16.6735,16.6891,16400.0
2013-11-05 14:05:00,21.38,21.38,21.36,21.36,25000.0,16.6891,16.6891,16.6735,16.6735,25000.0
2013-11-05 14:10:00,21.37,21.38,21.36,21.38,15200.0,16.6813,16.6891,16.6735,16.6891,15200.0
2013-11-05 14:15:00,21.38,21.38,21.36,21.36,22200.0,16.6891,16.6891,16.6735,16.6735,22200.0
2013-11-05 14:20:00,21.36,21.38,21.36,21.38,30400.0,16.6735,16.6891,16.6735,16.6891,30400.0
2013-11-05 14:25:00,21.37,21.38,21.36,21.37,19400.0,16.6813,16.6891,16.6735,16.6813,19400.0
2013-11-05 14:30:00,21.37,21.38,21.36,21.38,13000.0,16.6813,16.6891,16.6735,16.6891,13000.0
2013-11-05 14:35:00,21.39,21.39,21.36,21.36,30400.0,16.6969,16.6969,16.6735,16.6735,30400.0
2013-11-05 14:40:00,21.36,21.36,21.36,21.36,17800.0,16.6735,16.6735,16.6735,16.6735,17800.0
2013-11-05 14:45:00,21.36,21.36,21.34,21.34,12000.0,16.6735,16.6735,16.6579,16.6579,12000.0
2013-11-05 14:50:00,21.34,21.37,21.34,21.35,35200.0,16.6579,16.6813,16.6579,16.6657,35200.0
2013-11-05 14:55:00,21.35,21.35,21.34,21.35,27200.0,16.6657,16.6657,16.6579,16.6657,27200.0
2013-11-05 15:00:00,21.35,21.36,21.35,21.35,87800.0,16.6657,16.6735,16.6657,16.6657,87800.0
2013-11-05 15:05:00,21.35,21.36,21.33,21.36,81400.0,16.6657,16.6735,16.6501,16.6735,81400.0
2013-11-05 15:10:00,21.36,21.36,21.35,21.35,44200.0,16.6735,16.6735,16.6657,16.6657,44200.0
2013-11-05 15:15:00,21.35,21.36,21.33,21.34,33400.0,16.6657,16.6735,16.6501,16.6579,33400.0
2013-11-05 15:20:00,21.35,21.35,21.31,21.32,29000.0,16.6657,16.6657,16.6345,16.6423,29000.0
2013-11-05 15:25:00,21.32,21.33,21.3,21.32,31200.0,16.6423,16.6501,16.6267,16.6423,31200.0
2013-11-05 15:30:00,21.32,21.35,21.32,21.35,25800.0,16.6423,16.6657,16.6423,16.6657,25800.0
2013-11-05 15:35:00,21.34,21.36,21.34,21.35,68200.0,16.6579,16.6735,16.6579,16.6657,68200.0
2013-11-05 15:40:00,21.35,21.35,21.32,21.32,44200.0,16.6657,16.6657,16.6423,16.6423,44200.0
2013-11-05 15:45:00,21.32,21.34,21.31,21.32,66200.0,16.6423,16.6579,16.6345,16.6423,66200.0
2013-11-05 15:50:00,21.32,21.34,21.32,21.34,149400.0,16.6423,16.6579,16.6423,16.6579,149400.0
2013-11-05 15:55:00,21.33,21.35,21.33,21.33,354800.0,16.6501,16.6657,16.6501,16.6501,354800.0
2013-11-06 09:30:00,21.35,21.42,21.28,21.28,86200.0,16.6657,16.7204,16.6111,16.6111,86200.0
2013-11-06 09:35:00,21.33,21.35,21.25,21.33,22000.0,16.6501,16.6657,16.5877,16.6501,22000.0
2013-11-06 09:40:00,21.35,21.35,21.28,21.29,13800.0,16.6657,16.6657,16.6111,16.6189,13800.0
2013-11-06 09:45:00,21.3,21.43,21.3,21.4,41800.0,16.6267,16.7282,16.6267,16.7047,41800.0
2013-11-06 09:50:00,21.41,21.43,21.39,21.39,27200.0,16.7125,16.7282,16.6969,16.6969,27200.0
2013-11-06 09:55:00,21.39,21.42,21.39,21.39,19000.0,16.6969,16.7204,16.6969,16.6969,19000.0
2013-11-06 10:00:00,21.39,21.41,21.35,21.39,21600.0,16.6969,16.7125,16.6657,16.6969,21600.0
2013-11-06 10:05:00,21.38,21.38,21.35,21.36,21800.0,16.6891,16.6891,16.6657,16.6735,21800.0
2013-11-06 10:10:00,21.36,21.41,21.36,21.41,36000.0,16.6735,16.7125,16.6735,16.7125,36000.0
2013-11-06 10:15:00,21.4,21.43,21.38,21.43,31800.0,16.7047,16.7282,16.6891,16.7282,31800.0
2013-11-06 10:20:00,21.42,21.44,21.39,21.39,71000.0,16.7204,16.736,16.6969,16.6969,71000.0
2013-11-06 10:25:00,21.38,21.39,21.33,21.33,31000.0,16.6891,16.6969,16.6501,16.6501,31000.0
2013-11-06 10:30:00,21.33,21.36,21.32,21.36,56800.0,16.6501,16.6735,16.6423,16.6735,56800.0
2013-11-06 10:35:00,21.36,21.37,21.34,21.34,26600.0,16.6735,16.6813,16.6579,16.6579,26600.0
2013-11-06 10:40:00,21.34,21.36,21.34,21.36,39200.0,16.6579,16.6735,16.6579,16.6735,39200.0
2013-11-06 10:45:00,21.36,21.42,21.36,21.41,16400.0,16.6735,16.7204,16.6735,16.7125,16400.0
2013-11-06 10:50:00,21.41,21.41,21.36,21.36,24600.0,16.7125,16.7125,16.6735,16.6735,24600.0
2013-11-06 10:55:00,21.36,21.4,21.36,21.4,16000.0,16.6735,16.7047,16.6735,16.7047,16000.0
2013-11-06 11:00:00,21.39,21.39,21.35,21.38,24200.0,16.6969,16.6969,16.6657,16.6891,24200.0
2013-11-06 11:05:00,21.38,21.4,21.36,21.38,59600.0,16.6891,16.7047,16.6735,16.6891,59600.0
2013-11-06 11:10:00,21.39,21.44,21.38,21.43,32600.0,16.6969,16.736,16.6891,16.7282,32600.0
2013-11-06 11:15:00,21.43,21.48,21.43,21.46,23600.0,16.7282,16.7672,16.7282,16.7516,23600.0
2013-11-06 11:20:00,21.46,21.49,21.46,21.49,15400.0,16.7516,16.775,16.7516,16.775,15400.0
2013-11-06 11:25:00,21.48,21.49,21.48,21.48,34600.0,16.7672,16.775,16.7672,16.7672,34600.0
2013-11-06 11:30:00,21.47,21.49,21.47,21.48,17400.0,16.7594,16.775,16.7594,16.7672,17400.0
2013-11-06 11:35:00,21.49,21.49,21.47,21.48,15000.0,16.775,16.775,16.7594,16.7672,15000.0
2013-11-06 11:40:00,21.48,21.49,21.47,21.49,20800.0,16.7672,16.775,16.7594,16.775,20800.0
2013-11-06 11:45:00,21.49,21.5,21.48,21.49,20200.0,16.775,16.7828,16.7672,16.775,20200.0
2013-11-06 11:50:00,21.5,21.5,21.48,21.48,18400.0,16.7828,16.7828,16.7672,16.7672,18400.0
2013-11-06 11:55:00,21.48,21.49,21.48,21.49,10200.0,16.7672,16.775,16.7672,16.775,10200.0
2013-11-06 12:00:00,21.48,21.49,21.48,21.49,10000.0,16.7672,16.775,16.7672,16.775,10000.0
2013-11-06 12:05:00,21.49,21.5,21.48,21.48,14600.0,16.775,16.7828,16.7672,16.7672,14600.0
2013-11-06 12:10:00,21.48,21.49,21.47,21.49,13400.0,16.7672,16.775,16.7594,16.775,13400.0
2013-11-06 12:15:00,21.49,21.49,21.47,21.49,10400.0,16.775,16.775,16.7594,16.775,10400.0
2013-11-06 12:20:00,21.49,21.5,21.48,21.5,6200.0,16.775,16.7828,16.7672,16.7828,6200.0
2013-11-06 12:25:00,21.5,21.5,21.49,21.5,29000.0,16.7828,16.7828,16.775,16.7828,29000.0
2013-11-06 12:30:00,21.5,21.53,21.5,21.53,108400.0,16.7828,16.8062,16.7828,16.8062,108400.0
2013-11-06 12:35:00,21.53,21.55,21.53,21.53,14800.0,16.8062,16.8218,16.8062,16.8062,14800.0
2013-11-06 12:40:00,21.53,21.53,21.51,21.53,14000.0,16.8062,16.8062,16.7906,16.8062,14000.0
2013-11-06 12:45:00,21.53,21.53,21.52,21.52,5000.0,16.8062,16.8062,16.7984,16.7984,5000.0
2013-11-06 12:50:00,21.52,21.52,21.5,21.52,11800.0,16.7984,16.7984,16.7828,16.7984,11800.0
2013-11-06 12:55:00,21.52,21.53,21.5,21.5,12800.0,16.7984,16.8062,16.7828,16.7828,12800.0
2013-11-06 13:00:00,21.5,21.5,21.46,21.47,33800.0,16.7828,16.7828,16.7516,16.7594,33800.0
2013-11-06 13:05:00,21.47,21.48,21.47,21.48,2200.0,16.7594,16.7672,16.7594,16.7672,2200.0
2013-11-06 13:10:00,21.48,21.49,21.48,21.48,14200.0,16.7672,16.775,16.7672,16.7672,14200.0
2013-11-06 13:15:00,21.48,21.48,21.46,21.46,12400.0,16.7672,16.7672,16.7516,16.7516,12400.0
2013-11-06 13:20:00,21.46,21.47,21.45,21.45,8400.0,16.7516,16.7594,16.7438,16.7438,8400.0
2013-11-06 13:25:00,21.45,21.49,21.45,21.49,13400.0,16.7438,16.775,16.7438,16.775,13400.0
2013-11-06 13:30:00,21.49,21.5,21.49,21.49,9800.0,16.775,16.7828,16.775,16.775,9800.0
2013-11-06 13:35:00,21.49,21.49,21.48,21.48,6800.0,16.775,16.775,16.7672,16.7672,6800.0
2013-11-06 13:40:00,21.48,21.49,21.47,21.47,10000.0,16.7672,16.775,16.7594,16.7594,10000.0
2013-11-06 13:45:00,21.47,21.47,21.46,21.47,64600.0,16.7594,16.7594,16.7516,16.7594,64600.0
2013-11-06 13:50:00,21.47,21.49,21.46,21.47,25400.0,16.7594,16.775,16.7516,16.7594,25400.0
2013-11-06 13:55:00,21.46,21.46,21.45,21.45,10600.0,16.7516,16.7516,16.7438,16.7438,10600.0
2013-11-06 14:00:00,21.45,21.47,21.45,21.45,14000.0,16.7438,16.7594,16.7438,16.7438,14000.0
2013-11-06 14:05:00,21.46,21.46,21.45,21.45,12000.0,16.7516,16.7516,16.7438,16.7438,12000.0
2013-11-06 14:10:00,21.45,21.48,21.45,21.48,23600.0,16.7438,16.7672,16.7438,16.7672,23600.0
2013-11-06 14:15:00,21.47,21.48,21.47,21.47,9800.0,16.7594,16.7672,16.7594,16.7594,9800.0
2013-11-06 14:20:00,21.47,21.47,21.44,21.46,21600.0,16.7594,16.7594,16.736,16.7516,21600.0
2013-11-06 14:25:00,21.45,21.47,21.45,21.46,15200.0,16.7438,16.7594,16.7438,16.7516,15200.0
2013-11-06 14:30:00,21.46,21.5,21.46,21.49,21400.0,16.7516,16.7828,16.7516,16.775,21400.0
2013-11-06 14:35:00,21.49,21.49,21.47,21.48,17400.0,16.775,16.775,16.7594,16.7672,17400.0
2013-11-06 14:40:00,21.48,21.49,21.48,21.49,8000.0,16.7672,16.775,16.7672,16.775,8000.0
2013-11-06 14:45:00,21.49,21.49,21.48,21.48,14800.0,16.775,16.775,16.7672,16.7672,14800.0
2013-11-06 14:50:00,21.49,21.49,21.46,21.46,15800.0,16.775,16.775,16.7516,16.7516,15800.0
2013-11-06 14:55:00,21.46,21.48,21.46,21.46,15800.0,16.7516,16.7672,16.7516,16.7516,15800.0
2013-11-06 15:00:00,21.46,21.48,21.46,21.48,32600.0,16.7516,16.7672,16.7516,16.7672,32600.0
2013-11-06 15:05:00,21.48,21.5,21.48,21.49,25000.0,16.7672,16.7828,16.7672,16.775,25000.0
2013-11-06 15:10:00,21.49,21.49,21.47,21.47,42400.0,16.775,16.775,16.7594,16.7594,42400.0
2013-11-06 15:15:00,21.47,21.49,21.47,21.49,16000.0,16.7594,16.775,16.7594,16.775,16000.0
2013-11-06 15:20:00,21.5,21.5,21.49,21.5,17600.0,16.7828,16.7828,16.775,16.7828,17600.0
2013-11-06 15:25:00,21.5,21.5,21.47,21.48,34600.0,16.7828,16.7828,16.7594,16.7672,34600.0
2013-11-06 15:30:00,21.48,21.48,21.45,21.46,28400.0,16.7672,16.7672,16.7438,16.7516,28400.0
2013-11-06 15:35:00,21.46,21.48,21.45,21.48,29400.0,16.7516,16.7672,16.7438,16.7672,29400.0
2013-11-06 15:40:00,21.47,21.47,21.45,21.47,36600.0,16.7594,16.7594,16.7438,16.7594,36600.0
2013-11-06 15:45:00,21.46,21.47,21.45,21.46,41800.0,16.7516,16.7594,16.7438,16.7516,41800.0
2013-11-06 15:50:00,21.46,21.48,21.46,21.48,64600.0,16.7516,16.7672,16.7516,16.7672,64600.0
2013-11-06 15:55:00,21.48,21.5,21.47,21.49,96800.0,16.7672,16.7828,16.7594,16.775,96800.0
2013-11-07 09:30:00,21.53,21.54,21.42,21.46,57000.0,16.8062,16.814,16.7204,16.7516,57000.0
2013-11-07 09:35:00,21.46,21.52,21.45,21.5,15000.0,16.7516,16.7984,16.7438,16.7828,15000.0
2013-11-07 09:40:00,21.49,21.53,21.49,21.49,12400.0,16.775,16.8062,16.775,16.775,12400.0
2013-11-07 09:45:00,21.51,21.51,21.46,21.49,58000.0,16.7906,16.7906,16.7516,16.775,58000.0
2013-11-07 09:50:00,21.47,21.47,21.4,21.4,38400.0,16.7594,16.7594,16.7047,16.7047,38400.0
2013-11-07 09:55:00,21.4,21.42,21.38,21.41,25000.0,16.7047,16.7204,16.6891,16.7125,25000.0
2013-11-07 10:00:00,21.41,21.48,21.38,21.48,110800.0,16.7125,16.7672,16.6891,16.7672,110800.0
2013-11-07 10:05:00,21.48,21.5,21.41,21.41,23200.0,16.7672,16.7828,16.7125,16.7125,23200.0
2013-11-07 10:10:00,21.4,21.41,21.35,21.36,56000.0,16.7047,16.7125,16.6657,16.6735,56000.0
2013-11-07 10:15:00,21.36,21.36,21.29,21.31,14000.0,16.6735,16.6735,16.6189,16.6345,14000.0
2013-11-07 10:20:00,21.3,21.33,21.29,21.32,21800.0,16.6267,16.6501,16.6189,16.6423,21800.0
2013-11-07 10:25:00,21.32,21.35,21.31,21.34,14000.0,16.6423,16.6657,16.6345,16.6579,14000.0
2013-11-07 10:30:00,21.32,21.34,21.29,21.3,28200.0,16.6423,16.6579,16.6189,16.6267,28200.0
2013-11-07 10:35:00,21.29,21.32,21.28,21.3,30800.0,16.6189,16.6423,16.6111,16.6267,30800.0
2013-11-07 10:40:00,21.3,21.34,21.3,21.32,94400.0,16.6267,16.6579,16.6267,16.6423,94400.0
2013-11-07 10:45:00,21.31,21.31,21.28,21.29,63200.0,16.6345,16.6345,16.6111,16.6189,63200.0
2013-11-07 10:50:00,21.31,21.33,21.29,21.31,68800.0,16.6345,16.6501,16.6189,16.6345,68800.0
2013-11-07 10:55:00,21.32,21.32,21.25,21.25,21200.0,16.6423,16.6423,16.5877,16.5877,21200.0
2013-11-07 11:00:00,21.25,21.29,21.25,21.27,35400.0,16.5877,16.6189,16.5877,16.6033,35400.0
2013-11-07 11:05:00,21.27,21.29,21.25,21.26,21200.0,16.6033,16.6189,16.5877,16.5955,21200.0
2013-11-07 11:10:00,21.25,21.29,21.25,21.25,33400.0,16.5877,16.6189,16.5877,16.5877,33400.0
2013-11-07 11:15:00,21.25,21.25,21.21,21.22,51800.0,16.5877,16.5877,16.5564,16.5642,51800.0
2013-11-07 11:20:00,21.23,21.29,21.23,21.28,67000.0,16.572,16.6189,16.572,16.6111,67000.0
2013-11-07 11:25:00,21.28,21.29,21.26,21.28,47000.0,16.6111,16.6189,16.5955,16.6111,47000.0
2013-11-07 11:30:00,21.29,21.29,21.25,21.29,16600.0,16.6189,16.6189,16.5877,16.6189,16600.0
2013-11-07 11:35:00,21.29,21.3,21.28,21.29,13000.0,16.6189,16.6267,16.6111,16.6189,13000.0
2013-11-07 11:40:00,21.29,21.3,21.28,21.29,10400.0,16.6189,16.6267,16.6111,16.6189,10400.0
2013-11-07 11:45:00,21.29,21.31,21.28,21.29,15800.0,16.6189,16.6345,16.6111,16.6189,15800.0
2013-11-07 11:50:00,21.29,21.3,21.28,21.29,9400.0,16.6189,16.6267,16.6111,16.6189,9400.0
2013-11-07 11:55:00,21.29,21.31,21.28,21.29,14600.0,16.6189,16.6345,16.6111,16.6189,14600.0
2013-11-07 12:00:00,21.29,21.29,21.27,21.27,9400.0,16.6189,16.6189,16.6033,16.6033,9400.0
2013-11-07 12:05:00,21.27,21.3,21.27,21.28,16000.0,16.6033,16.6267,16.6033,16.6111,16000.0
2013-11-07 12:10:00,21.28,21.3,21.27,21.3,42400.0,16.6111,16.6267,16.6033,16.6267,42400.0
2013-11-07 12:15:00,21.3,21.3,21.28,21.28,10200.0,16.6267,16.6267,16.6111,16.6111,10200.0
2013-11-07 12:20:00,21.29,21.31,21.29,21.3,20800.0,16.6189,16.6345,16.6189,16.6267,20800.0
2013-11-07 12:25:00,21.3,21.3,21.29,21.29,7000.0,16.6267,16.6267,16.6189,16.6189,7000.0
2013-11-07 12:30:00,21.3,21.33,21.3,21.31,18400.0,16.6267,16.6501,16.6267,16.6345,18400.0
2013-11-07 12:35:00,21.31,21.31,21.28,21.29,8400.0,16.6345,16.6345,16.6111,16.6189,8400.0
2013-11-07 12:40:00,21.29,21.3,21.28,21.28,3600.0,16.6189,16.6267,16.6111,16.6111,3600.0
2013-11-07 12:45:00,21.29,21.29,21.28,21.28,13000.0,16.6189,16.6189,16.6111,16.6111,13000.0
2013-11-07 12:50:00,21.28,21.28,21.28,21.28,19400.0,16.6111,16.6111,16.6111,16.6111,19400.0
2013-11-07 12:55:00,21.28,21.31,21.28,21.29,56400.0,16.6111,16.6345,16.6111,16.6189,56400.0
2013-11-07 13:00:00,21.29,21.3,21.29,21.29,13400.0,16.6189,16.6267,16.6189,16.6189,13400.0
2013-11-07 13:05:00,21.28,21.28,21.25,21.25,24800.0,16.6111,16.6111,16.5877,16.5877,24800.0
2013-11-07 13:10:00,21.25,21.25,21.24,21.24,9800.0,16.5877,16.5877,16.5798,16.5798,9800.0
2013-11-07 13:15:00,21.25,21.26,21.24,21.24,17400.0,16.5877,16.5955,16.5798,16.5798,17400.0
2013-11-07 13:20:00,21.24,21.24,21.2,21.21,9200.0,16.5798,16.5798,16.5486,16.5564,9200.0
2013-11-07 13:25:00,21.21,21.22,21.2,21.2,15600.0,16.5564,16.5642,16.5486,16.5486,15600.0
2013-11-07 13:30:00,21.19,21.2,21.19,21.2,12600.0,16.5408,16.5486,16.5408,16.5486,12600.0
2013-11-07 13:35:00,21.2,21.2,21.18,21.2,27400.0,16.5486,16.5486,16.533,16.5486,27400.0
2013-11-07 13:40:00,21.21,21.22,21.2,21.2,8400.0,16.5564,16.5642,16.5486,16.5486,8400.0
2013-11-07 13:45:00,21.2,21.21,21.17,21.17,12200.0,16.5486,16.5564,16.5252,16.5252,12200.0
2013-11-07 13:50:00,21.17,21.21,21.17,21.21,22800.0,16.5252,16.5564,16.5252,16.5564,22800.0
2013-11-07 13:55:00,21.2,21.22,21.2,21.22,16400.0,16.5486,16.5642,16.5486,16.5642,16400.0
2013-11-07 14:00:00,21.22,21.22,21.15,21.16,30800.0,16.5642,16.5642,16.5096,16.5174,30800.0
2013-11-07 14:05:00,21.15,21.18,21.15,21.16,18800.0,16.5096,16.533,16.5096,16.5174,18800.0
2013-11-07 14:10:00,21.15,21.18,21.15,21.16,28400.0,16.5096,16.533,16.5096,16.5174,28400.0
2013-11-07 14:15:00,21.16,21.16,21.15,21.16,17400.0,16.5174,16.5174,16.5096,16.5174,17400.0
2013-11-07 14:20:00,21.17,21.17,21.15,21.15,12400.0,16.5252,16.5252,16.5096,16.5096,12400.0
2013-11-07 14:25:00,21.15,21.16,21.13,21.13,14600.0,16.5096,16.5174,16.494,16.494,14600.0
2013-11-07 14:30:00,21.12,21.13,21.09,21.13,41600.0,16.4862,16.494,16.4628,16.494,41600.0
2013-11-07 14:35:00,21.11,21.14,21.11,21.13,26400.0,16.4784,16.5018,16.4784,16.494,26400.0
2013-11-07 14:40:00,21.13,21.14,21.12,21.14,35200.0,16.494,16.5018,16.4862,16.5018,35200.0
2013-11-07 14:45:00,21.14,21.16,21.14,21.15,23200.0,16.5018,16.5174,16.5018,16.5096,23200.0
2013-11-07 14:50:00,21.15,21.15,21.11,21.13,58200.0,16.5096,16.5096,16.4784,16.494,58200.0
2013-11-07 14:55:00,21.14,21.15,21.13,21.13,37200.0,16.5018,16.5096,16.494,16.494,37200.0
2013-11-07 15:00:00,21.13,21.15,21.13,21.15,49600.0,16.494,16.5096,16.494,16.5096,49600.0
2013-11-07 15:05:00,21.15,21.15,21.12,21.13,54400.0,16.5096,16.5096,16.4862,16.494,54400.0
2013-11-07 15:10:00,21.13,21.14,21.13,21.14,20000.0,16.494,16.5018,16.494,16.5018,20000.0
2013-11-07 15:15:00,21.14,21.14,21.11,21.12,23600.0,16.5018,16.5018,16.4784,16.4862,23600.0
2013-11-07 15:20:00,21.12,21.14,21.11,21.11,48000.0,16.4862,16.5018,16.4784,16.4784,48000.0
2013-11-07 15:25:00,21.11,21.14,21.1,21.1,34400.0,16.4784,16.5018,16.4706,16.4706,34400.0
2013-11-07 15:30:00,21.09,21.11,21.09,21.1,32200.0,16.4628,16.4784,16.4628,16.4706,32200.0
2013-11-07 15:35:00,21.1,21.11,21.08,21.11,42800.0,16.4706,16.4784,16.455,16.4784,42800.0
2013-11-07 15:40:00,21.11,21.12,21.1,21.1,42800.0,16.4784,16.4862,16.4706,16.4706,42800.0
2013-11-07 15:45:00,21.1,21.11,21.07,21.07,62600.0,16.4706,16.4784,16.4471,16.4471,62600.0
2013-11-07 15:50:00,21.07,21.09,21.06,21.07,94600.0,16.4471,16.4628,16.4393,16.4471,94600.0
2013-11-07 15:55:00,21.07,21.09,21.06,21.08,151400.0,16.4471,16.4628,16.4393,16.455,151400.0
2013-11-08 09:30:00,21.11,21.16,21.08,21.13,57400.0,16.4784,16.5174,16.455,16.494,57400.0
2013-11-08 09:35:00,21.11,21.12,21.06,21.08,13400.0,16.4784,16.4862,16.4393,16.455,13400.0
2013-11-08 09:40:00,21.07,21.14,21.07,21.14,5400.0,16.4471,16.5018,16.4471,16.5018,5400.0
2013-11-08 09:45:00,21.16,21.16,21.08,21.11,19400.0,16.5174,16.5174,16.455,16.4784,19400.0
2013-11-08 09:50:00,21.09,21.1,21.06,21.07,74800.0,16.4628,16.4706,16.4393,16.4471,74800.0
2013-11-08 09:55:00,21.06,21.08,21.05,21.06,21400.0,16.4393,16.455,16.4315,16.4393,21400.0
2013-11-08 10:00:00,21.08,21.16,21.08,21.16,17000.0,16.455,16.5174,16.455,16.5174,17000.0
2013-11-08 10:05:00,21.16,21.18,21.11,21.16,29600.0,16.5174,16.533,16.4784,16.5174,29600.0
2013-11-08 10:10:00,21.16,21.16,21.12,21.14,11200.0,16.5174,16.5174,16.4862,16.5018,11200.0
2013-11-08 10:15:00,21.14,21.22,21.11,21.19,117800.0,16.5018,16.5642,16.4784,16.5408,117800.0
2013-11-08 10:20:00,21.2,21.21,21.17,21.17,11400.0,16.5486,16.5564,16.5252,16.5252,11400.0
2013-11-08 10:25:00,21.17,21.17,21.15,21.16,17600.0,16.5252,16.5252,16.5096,16.5174,17600.0
2013-11-08 10:30:00,21.17,21.21,21.16,21.19,17200.0,16.5252,16.5564,16.5174,16.5408,17200.0
2013-11-08 10:35:00,21.18,21.18,21.15,21.18,15400.0,16.533,16.533,16.5096,16.533,15400.0
2013-11-08 10:40:00,21.18,21.18,21.16,21.17,12200.0,16.533,16.533,16.5174,16.5252,12200.0
2013-11-08 10:45:00,21.17,21.21,21.16,21.21,17600.0,16.5252,16.5564,16.5174,16.5564,17600.0
2013-11-08 10:50:00,21.18,21.2,21.17,21.17,21200.0,16.533,16.5486,16.5252,16.5252,21200.0
2013-11-08 10:55:00,21.17,21.21,21.17,21.21,14800.0,16.5252,16.5564,16.5252,16.5564,14800.0
2013-11-08 11:00:00,21.21,21.24,21.2,21.23,27200.0,16.5564,16.5798,16.5486,16.572,27200.0
2013-11-08 11:05:00,21.23,21.23,21.21,21.22,14800.0,16.572,16.572,16.5564,16.5642,14800.0
2013-11-08 11:10:00,21.21,21.26,21.21,21.25,34200.0,16.5564,16.5955,16.5564,16.5877,34200.0
2013-11-08 11:15:00,21.25,21.28,21.25,21.27,33200.0,16.5877,16.6111,16.5877,16.6033,33200.0
2013-11-08 11:20:00,21.27,21.3,21.27,21.3,34000.0,16.6033,16.6267,16.6033,16.6267,34000.0
2013-11-08 11:25:00,21.3,21.33,21.3,21.32,57600.0,16.6267,16.6501,16.6267,16.6423,57600.0
2013-11-08 11:30:00,21.31,21.32,21.3,21.3,10000.0,16.6345,16.6423,16.6267,16.6267,10000.0
2013-11-08 11:35:00,21.3,21.34,21.3,21.33,23000.0,16.6267,16.6579,16.6267,16.6501,23000.0
2013-11-08 11:40:00,21.33,21.33,21.32,21.33,50200.0,16.6501,16.6501,16.6423,16.6501,50200.0
2013-11-08 11:45:00,21.33,21.34,21.32,21.32,15800.0,16.6501,16.6579,16.6423,16.6423,15800.0
2013-11-08 11:50:00,21.32,21.34,21.31,21.33,11000.0,16.6423,16.6579,16.6345,16.6501,11000.0
2013-11-08 11:55:00,21.33,21.36,21.33,21.34,30000.0,16.6501,16.6735,16.6501,16.6579,30000.0
2013-11-08 12:00:00,21.34,21.39,21.34,21.38,35400.0,16.6579,16.6969,16.6579,16.6891,35400.0
2013-11-08 12:05:00,21.38,21.41,21.38,21.4,42200.0,16.6891,16.7125,16.6891,16.7047,42200.0
2013-11-08 12:10:00,21.4,21.4,21.37,21.38,48600.0,16.7047,16.7047,16.6813,16.6891,48600.0
2013-11-08 12:15:00,21.37,21.39,21.37,21.38,33400.0,16.6813,16.6969,16.6813,16.6891,33400.0
2013-11-08 12:20:00,21.38,21.4,21.38,21.39,25400.0,16.6891,16.7047,16.6891,16.6969,25400.0
2013-11-08 12:25:00,21.39,21.43,21.39,21.42,35200.0,16.6969,16.7282,16.6969,16.7204,35200.0
2013-11-08 12:30:00,21.43,21.46,21.43,21.44,56200.0,16.7282,16.7516,16.7282,16.736,56200.0
2013-11-08 12:35:00,21.43,21.46,21.43,21.43,47200.0,16.7282,16.7516,16.7282,16.7282,47200.0
2013-11-08 12:40:00,21.43,21.46,21.43,21.43,33200.0,16.7282,16.7516,16.7282,16.7282,33200.0
2013-11-08 12:45:00,21.43,21.44,21.42,21.43,25200.0,16.7282,16.736,16.7204,16.7282,25200.0
2013-11-08 12:50:00,21.43,21.43,21.42,21.42,11000.0,16.7282,16.7282,16.7204,16.7204,11000.0
2013-11-08 12:55:00,21.43,21.45,21.43,21.45,18200.0,16.7282,16.7438,16.7282,16.7438,18200.0
2013-11-08 13:00:00,21.45,21.46,21.43,21.43,33000.0,16.7438,16.7516,16.7282,16.7282,33000.0
2013-11-08 13:05:00,21.43,21.43,21.41,21.42,10200.0,16.7282,16.7282,16.7125,16.7204,10200.0
2013-11-08 13:10:00,21.41,21.43,21.41,21.43,23600.0,16.7125,16.7282,16.7125,16.7282,23600.0
2013-11-08 13:15:00,21.42,21.42,21.42,21.42,17800.0,16.7204,16.7204,16.7204,16.7204,17800.0
2013-11-08 13:20:00,21.42,21.44,21.42,21.44,14200.0,16.7204,16.736,16.7204,16.736,14200.0
2013-11-08 13:25:00,21.44,21.48,21.43,21.46,21400.0,16.736,16.7672,16.7282,16.7516,21400.0
2013-11-08 13:30:00,21.47,21.47,21.46,21.47,26800.0,16.7594,16.7594,16.7516,16.7594,26800.0
2013-11-08 13:35:00,21.47,21.48,21.47,21.47,11000.0,16.7594,16.7672,16.7594,16.7594,11000.0
2013-11-08 13:40:00,21.46,21.48,21.46,21.46,21200.0,16.7516,16.7672,16.7516,16.7516,21200.0
2013-11-08 13:45:00,21.46,21.47,21.45,21.45,29800.0,16.7516,16.7594,16.7438,16.7438,29800.0
2013-11-08 13:50:00,21.45,21.45,21.43,21.45,15200.0,16.7438,16.7438,16.7282,16.7438,15200.0
2013-11-08 13:55:00,21.45,21.46,21.45,21.45,24800.0,16.7438,16.7516,16.7438,16.7438,24800.0
2013-11-08 14:00:00,21.45,21.45,21.41,21.41,65600.0,16.7438,16.7438,16.7125,16.7125,65600.0
2013-11-08 14:05:00,21.42,21.42,21.41,21.42,26200.0,16.7204,16.7204,16.7125,16.7204,26200.0
2013-11-08 14:10:00,21.41,21.44,21.41,21.44,26400.0,16.7125,16.736,16.7125,16.736,26400.0
2013-11-08 14:15:00,21.44,21.44,21.41,21.41,37000.0,16.736,16.736,16.7125,16.7125,37000.0
2013-11-08 14:20:00,21.41,21.42,21.41,21.41,23200.0,16.7125,16.7204,16.7125,16.7125,23200.0
2013-11-08 14:25:00,21.41,21.42,21.4,21.4,13600.0,16.7125,16.7204,16.7047,16.7047,13600.0
2013-11-08 14:30:00,21.4,21.41,21.38,21.39,26600.0,16.7047,16.7125,16.6891,16.6969,26600.0
2013-11-08 14:35:00,21.39,21.39,21.36,21.37,38600.0,16.6969,16.6969,16.6735,16.6813,38600.0
2013-11-08 14:40:00,21.37,21.37,21.35,21.35,18400.0,16.6813,16.6813,16.6657,16.6657,18400.0
2013-11-08 14:45:00,21.35,21.36,21.34,21.36,51800.0,16.6657,16.6735,16.6579,16.6735,51800.0
2013-11-08 14:50:00,21.36,21.36,21.36,21.36,19800.0,16.6735,16.6735,16.6735,16.6735,19800.0
2013-11-08 14:55:00,21.36,21.38,21.36,21.37,34600.0,16.6735,16.6891,16.6735,16.6813,34600.0
2013-11-08 15:00:00,21.38,21.38,21.35,21.36,28600.0,16.6891,16.6891,16.6657,16.6735,28600.0
2013-11-08 15:05:00,21.36,21.37,21.36,21.36,25000.0,16.6735,16.6813,16.6735,16.6735,25000.0
2013-11-08 15:10:00,21.36,21.38,21.36,21.38,23600.0,16.6735,16.6891,16.6735,16.6891,23600.0
2013-11-08 15:15:00,21.38,21.43,21.38,21.4,90000.0,16.6891,16.7282,16.6891,16.7047,90000.0
2013-11-08 15:20:00,21.4,21.42,21.4,21.42,21200.0,16.7047,16.7204,16.7047,16.7204,21200.0
2013-11-08 15:25:00,21.42,21.43,21.42,21.42,24400.0,16.7204,16.7282,16.7204,16.7204,24400.0
2013-11-08 15:30:00,21.42,21.43,21.41,21.43,42400.0,16.7204,16.7282,16.7125,16.7282,42400.0
2013-11-08 15:35:00,21.43,21.46,21.42,21.44,47600.0,16.7282,16.7516,16.7204,16.736,47600.0
2013-11-08 15:40:00,21.44,21.45,21.43,21.44,31800.0,16.736,16.7438,16.7282,16.736,31800.0
2013-11-08 15:45:00,21.44,21.44,21.42,21.43,104800.0,16.736,16.736,16.7204,16.7282,104800.0
2013-11-08 15:50:00,21.43,21.45,21.42,21.43,153400.0,16.7282,16.7438,16.7204,16.7282,153400.0
2013-11-08 15:55:00,21.43,21.46,21.41,21.45,163200.0,16.7282,16.7516,16.7125,16.7438,163200.0
2013-11-11 09:30:00,21.36,21.41,21.31,21.35,42400.0,16.6735,16.7125,16.6345,16.6657,42400.0
2013-11-11 09:35:00,21.35,21.47,21.32,21.45,85800.0,16.6657,16.7594,16.6423,16.7438,85800.0
2013-11-11 09:40:00,21.45,21.46,21.37,21.38,107400.0,16.7438,16.7516,16.6813,16.6891,107400.0
2013-11-11 09:45:00,21.41,21.46,21.4,21.44,17800.0,16.7125,16.7516,16.7047,16.736,17800.0
2013-11-11 09:50:00,21.45,21.48,21.45,21.48,16000.0,16.7438,16.7672,16.7438,16.7672,16000.0
2013-11-11 09:55:00,21.48,21.52,21.48,21.49,37600.0,16.7672,16.7984,16.7672,16.775,37600.0
2013-11-11 10:00:00,21.49,21.49,21.39,21.4,52600.0,16.775,16.775,16.6969,16.7047,52600.0
2013-11-11 10:05:00,21.39,21.39,21.36,21.38,12200.0,16.6969,16.6969,16.6735,16.6891,12200.0
2013-11-11 10:10:00,21.38,21.38,21.35,21.36,17200.0,16.6891,16.6891,16.6657,16.6735,17200.0
2013-11-11 10:15:00,21.35,21.35,21.32,21.32,14800.0,16.6657,16.6657,16.6423,16.6423,14800.0
2013-11-11 10:20:00,21.33,21.33,21.32,21.33,8600.0,16.6501,16.6501,16.6423,16.6501,8600.0
2013-11-11 10:25:00,21.33,21.34,21.32,21.33,8000.0,16.6501,16.6579,16.6423,16.6501,8000.0
2013-11-11 10:30:00,21.34,21.36,21.32,21.35,8600.0,16.6579,16.6735,16.6423,16.6657,8600.0
2013-11-11 10:35:00,21.34,21.34,21.3,21.34,13000.0,16.6579,16.6579,16.6267,16.6579,13000.0
2013-11-11 10:40:00,21.34,21.36,21.34,21.35,15800.0,16.6579,16.6735,16.6579,16.6657,15800.0
2013-11-11 10:45:00,21.33,21.36,21.32,21.35,55800.0,16.6501,16.6735,16.6423,16.6657,55800.0
2013-11-11 10:50:00,21.35,21.36,21.34,21.35,9800.0,16.6657,16.6735,16.6579,16.6657,9800.0
2013-11-11 10:55:00,21.36,21.36,21.33,21.35,19200.0,16.6735,16.6735,16.6501,16.6657,19200.0
2013-11-11 11:00:00,21.35,21.35,21.29,21.3,13400.0,16.6657,16.6657,16.6189,16.6267,13400.0
2013-11-11 11:05:00,21.28,21.33,21.28,21.33,15200.0,16.6111,16.6501,16.6111,16.6501,15200.0
2013-11-11 11:10:00,21.33,21.33,21.32,21.33,8200.0,16.6501,16.6501,16.6423,16.6501,8200.0
2013-11-11 11:15:00,21.33,21.35,21.33,21.33,10400.0,16.6501,16.6657,16.6501,16.6501,10400.0
2013-11-11 11:20:00,21.33,21.33,21.32,21.33,5200.0,16.6501,16.6501,16.6423,16.6501,5200.0
2013-11-11 11:25:00,21.33,21.36,21.33,21.34,49200.0,16.6501,16.6735,16.6501,16.6579,49200.0
2013-11-11 11:30:00,21.36,21.36,21.36,21.36,3200.0,16.6735,16.6735,16.6735,16.6735,3200.0
2013-11-11 11:35:00,21.36,21.36,21.32,21.32,22800.0,16.6735,16.6735,16.6423,16.6423,22800.0
2013-11-11 11:40:00,21.33,21.35,21.32,21.34,9800.0,16.6501,16.6657,16.6423,16.6579,9800.0
2013-11-11 11:45:00,21.34,21.35,21.33,21.34,14800.0,16.6579,16.6657,16.6501,16.6579,14800.0
2013-11-11 11:50:00,21.35,21.35,21.33,21.33,9400.0,16.6657,16.6657,16.6501,16.6501,9400.0
2013-11-11 11:55:00,21.33,21.35,21.32,21.35,8600.0,16.6501,16.6657,16.6423,16.6657,8600.0
2013-11-11 12:00:00,21.34,21.34,21.32,21.33,12600.0,16.6579,16.6579,16.6423,16.6501,12600.0
2013-11-11 12:05:00,21.33,21.35,21.33,21.35,7800.0,16.6501,16.6657,16.6501,16.6657,7800.0
2013-11-11 12:10:00,21.36,21.36,21.34,21.34,6000.0,16.6735,16.6735,16.6579,16.6579,6000.0
2013-11-11 12:15:00,21.33,21.34,21.32,21.34,9400.0,16.6501,16.6579,16.6423,16.6579,9400.0
2013-11-11 12:20:00,21.34,21.36,21.34,21.36,11800.0,16.6579,16.6735,16.6579,16.6735,11800.0
2013-11-11 12:25:00,21.36,21.38,21.35,21.38,58200.0,16.6735,16.6891,16.6657,16.6891,58200.0
2013-11-11 12:30:00,21.37,21.38,21.35,21.36,11600.0,16.6813,16.6891,16.6657,16.6735,11600.0
2013-11-11 12:35:00,21.35,21.38,21.35,21.37,8800.0,16.6657,16.6891,16.6657,16.6813,8800.0
2013-11-11 12:40:00,21.38,21.39,21.37,21.37,8800.0,16.6891,16.6969,16.6813,16.6813,8800.0
2013-11-11 12:45:00,21.37,21.4,21.37,21.4,8000.0,16.6813,16.7047,16.6813,16.7047,8000.0
2013-11-11 12:50:00,21.39,21.4,21.39,21.4,3600.0,16.6969,16.7047,16.6969,16.7047,3600.0
2013-11-11 12:55:00,21.4,21.4,21.38,21.38,8400.0,16.7047,16.7047,16.6891,16.6891,8400.0
2013-11-11 13:00:00,21.39,21.41,21.39,21.41,17400.0,16.6969,16.7125,16.6969,16.7125,17400.0
2013-11-11 13:05:00,21.41,21.43,21.41,21.43,13800.0,16.7125,16.7282,16.7125,16.7282,13800.0
2013-11-11 13:10:00,21.43,21.43,21.41,21.42,8200.0,16.7282,16.7282,16.7125,16.7204,8200.0
2013-11-11 13:15:00,21.41,21.42,21.4,21.42,12600.0,16.7125,16.7204,16.7047,16.7204,12600.0
2013-11-11 13:20:00,21.42,21.43,21.41,21.43,15200.0,16.7204,16.7282,16.7125,16.7282,15200.0
2013-11-11 13:25:00,21.43,21.43,21.41,21.41,9800.0,16.7282,16.7282,16.7125,16.7125,9800.0
2013-11-11 13:30:00,21.41,21.43,21.41,21.42,10000.0,16.7125,16.7282,16.7125,16.7204,10000.0
2013-11-11 13:35:00,21.42,21.43,21.42,21.42,91000.0,16.7204,16.7282,16.7204,16.7204,91000.0
2013-11-11 13:40:00,21.43,21.43,21.42,21.42,15800.0,16.7282,16.7282,16.7204,16.7204,15800.0
2013-11-11 13:45:00,21.43,21.43,21.42,21.42,35200.0,16.7282,16.7282,16.7204,16.7204,35200.0
2013-11-11 13:50:00,21.42,21.42,21.42,21.42,6600.0,16.7204,16.7204,16.7204,16.7204,6600.0
2013-11-11 13:55:00,21.42,21.44,21.42,21.44,32800.0,16.7204,16.736,16.7204,16.736,32800.0
2013-11-11 14:00:00,21.43,21.45,21.43,21.43,20000.0,16.7282,16.7438,16.7282,16.7282,20000.0
2013-11-11 14:05:00,21.44,21.44,21.43,21.43,9000.0,16.736,16.736,16.7282,16.7282,9000.0
2013-11-11 14:10:00,21.43,21.44,21.43,21.43,23800.0,16.7282,16.736,16.7282,16.7282,23800.0
2013-11-11 14:15:00,21.44,21.46,21.44,21.46,13000.0,16.736,16.7516,16.736,16.7516,13000.0
2013-11-11 14:20:00,21.46,21.47,21.46,21.47,19400.0,16.7516,16.7594,16.7516,16.7594,19400.0
2013-11-11 14:25:00,21.47,21.48,21.45,21.45,21800.0,16.7594,16.7672,16.7438,16.7438,21800.0
2013-11-11 14:30:00,21.45,21.47,21.45,21.45,11600.0,16.7438,16.7594,16.7438,16.7438,11600.0
2013-11-11 14:35:00,21.46,21.47,21.46,21.46,17000.0,16.7516,16.7594,16.7516,16.7516,17000.0
2013-11-11 14:40:00,21.46,21.47,21.46,21.46,12000.0,16.7516,16.7594,16.7516,16.7516,12000.0
2013-11-11 14:45:00,21.46,21.46,21.46,21.46,6600.0,16.7516,16.7516,16.7516,16.7516,6600.0
2013-11-11 14:50:00,21.46,21.46,21.46,21.46,17600.0,16.7516,16.7516,16.7516,16.7516,17600.0
2013-11-11 14:55:00,21.46,21.47,21.46,21.47,14000.0,16.7516,16.7594,16.7516,16.7594,14000.0
2013-11-11 15:00:00,21.47,21.47,21.46,21.47,21800.0,16.7594,16.7594,16.7516,16.7594,21800.0
2013-11-11 15:05:00,21.47,21.47,21.46,21.47,29800.0,16.7594,16.7594,16.7516,16.7594,29800.0
2013-11-11 15:10:00,21.46,21.48,21.46,21.48,29400.0,16.7516,16.7672,16.7516,16.7672,29400.0
2013-11-11 15:15:00,21.48,21.49,21.47,21.47,23200.0,16.7672,16.775,16.7594,16.7594,23200.0
2013-11-11 15:20:00,21.47,21.49,21.47,21.49,22000.0,16.7594,16.775,16.7594,16.775,22000.0
2013-11-11 15:25:00,21.49,21.49,21.49,21.49,3600.0,16.775,16.775,16.775,16.775,3600.0
2013-11-11 15:30:00,21.49,21.49,21.47,21.47,128400.0,16.775,16.775,16.7594,16.7594,128400.0
2013-11-11 15:35:00,21.47,21.49,21.47,21.47,54400.0,16.7594,16.775,16.7594,16.7594,54400.0
2013-11-11 15:40:00,21.48,21.49,21.47,21.47,35000.0,16.7672,16.775,16.7594,16.7594,35000.0
2013-11-11 15:45:00,21.47,21.48,21.47,21.47,42800.0,16.7594,16.7672,16.7594,16.7594,42800.0
2013-11-11 15:50:00,21.47,21.49,21.47,21.48,83600.0,16.7594,16.775,16.7594,16.7672,83600.0
2013-11-11 15:55:00,21.48,21.49,21.48,21.49,208400.0,16.7672,16.775,16.7672,16.775,208400.0
2013-11-12 09:30:00,21.37,21.48,21.36,21.47,49000.0,16.6813,16.7672,16.6735,16.7594,49000.0
2013-11-12 09:35:00,21.47,21.53,21.47,21.5,13400.0,16.7594,16.8062,16.7594,16.7828,13400.0
2013-11-12 09:40:00,21.48,21.53,21.47,21.51,13200.0,16.7672,16.8062,16.7594,16.7906,13200.0
2013-11-12 09:45:00,21.52,21.54,21.51,21.53,72200.0,16.7984,16.814,16.7906,16.8062,72200.0
2013-11-12 09:50:00,21.54,21.59,21.53,21.58,100600.0,16.814,16.8531,16.8062,16.8453,100600.0
2013-11-12 09:55:00,21.58,21.62,21.57,21.6,117400.0,16.8453,16.8765,16.8374,16.8609,117400.0
2013-11-12 10:00:00,21.6,21.61,21.58,21.58,64200.0,16.8609,16.8687,16.8453,16.8453,64200.0
2013-11-12 10:05:00,21.57,21.61,21.57,21.61,38600.0,16.8374,16.8687,16.8374,16.8687,38600.0
2013-11-12 10:10:00,21.61,21.64,21.59,21.59,69800.0,16.8687,16.8921,16.8531,16.8531,69800.0
2013-11-12 10:15:00,21.58,21.62,21.57,21.61,36600.0,16.8453,16.8765,16.8374,16.8687,36600.0
2013-11-12 10:20:00,21.61,21.63,21.61,21.62,31400.0,16.8687,16.8843,16.8687,16.8765,31400.0
2013-11-12 10:25:00,21.61,21.66,21.61,21.66,31400.0,16.8687,16.9077,16.8687,16.9077,31400.0
2013-11-12 10:30:00,21.66,21.67,21.65,21.66,42400.0,16.9077,16.9155,16.8999,16.9077,42400.0
2013-11-12 10:35:00,21.66,21.68,21.66,21.66,53400.0,16.9077,16.9233,16.9077,16.9077,53400.0
2013-11-12 10:40:00,21.66,21.68,21.66,21.68,32200.0,16.9077,16.9233,16.9077,16.9233,32200.0
2013-11-12 10:45:00,21.68,21.68,21.66,21.67,53600.0,16.9233,16.9233,16.9077,16.9155,53600.0
2013-11-12 10:50:00,21.67,21.68,21.66,21.66,32400.0,16.9155,16.9233,16.9077,16.9077,32400.0
2013-11-12 10:55:00,21.67,21.67,21.64,21.65,42600.0,16.9155,16.9155,16.8921,16.8999,42600.0
2013-11-12 11:00:00,21.65,21.68,21.65,21.68,37600.0,16.8999,16.9233,16.8999,16.9233,37600.0
2013-11-12 11:05:00,21.68,21.7,21.67,21.67,33200.0,16.9233,16.9389,16.9155,16.9155,33200.0
2013-11-12 11:10:00,21.68,21.7,21.67,21.68,60400.0,16.9233,16.9389,16.9155,16.9233,60400.0
2013-11-12 11:15:00,21.68,21.7,21.68,21.69,32600.0,16.9233,16.9389,16.9233,16.9311,32600.0
2013-11-12 11:20:00,21.68,21.7,21.68,21.68,20800.0,16.9233,16.9389,16.9233,16.9233,20800.0
2013-11-12 11:25:00,21.68,21.68,21.66,21.68,19200.0,16.9233,16.9233,16.9077,16.9233,19200.0
2013-11-12 11:30:00,21.68,21.72,21.68,21.72,37200.0,16.9233,16.9545,16.9233,16.9545,37200.0
2013-11-12 11:35:00,21.72,21.73,21.68,21.68,60400.0,16.9545,16.9623,16.9233,16.9233,60400.0
2013-11-12 11:40:00,21.68,21.68,21.64,21.65,31600.0,16.9233,16.9233,16.8921,16.8999,31600.0
2013-11-12 11:45:00,21.65,21.66,21.63,21.66,27800.0,16.8999,16.9077,16.8843,16.9077,27800.0
2013-11-12 11:50:00,21.65,21.66,21.64,21.64,39400.0,16.8999,16.9077,16.8921,16.8921,39400.0
2013-11-12 11:55:00,21.64,21.67,21.64,21.67,22400.0,16.8921,16.9155,16.8921,16.9155,22400.0
2013-11-12 12:00:00,21.67,21.68,21.67,21.67,39600.0,16.9155,16.9233,16.9155,16.9155,39600.0
2013-11-12 12:05:00,21.67,21.68,21.64,21.66,68000.0,16.9155,16.9233,16.8921,16.9077,68000.0
2013-11-12 12:10:00,21.66,21.67,21.66,21.66,44200.0,16.9077,16.9155,16.9077,16.9077,44200.0
2013-11-12 12:15:00,21.66,21.68,21.66,21.68,23600.0,16.9077,16.9233,16.9077,16.9233,23600.0
2013-11-12 12:20:00,21.68,21.68,21.66,21.67,31800.0,16.9233,16.9233,16.9077,16.9155,31800.0
2013-11-12 12:25:00,21.66,21.67,21.65,21.67,19000.0,16.9077,16.9155,16.8999,16.9155,19000.0
2013-11-12 12:30:00,21.66,21.67,21.65,21.66,36600.0,16.9077,16.9155,16.8999,16.9077,36600.0
2013-11-12 12:35:00,21.66,21.67,21.65,21.65,25400.0,16.9077,16.9155,16.8999,16.8999,25400.0
2013-11-12 12:40:00,21.66,21.69,21.65,21.68,39800.0,16.9077,16.9311,16.8999,16.9233,39800.0
2013-11-12 12:45:00,21.68,21.68,21.68,21.68,18600.0,16.9233,16.9233,16.9233,16.9233,18600.0
2013-11-12 12:50:00,21.68,21.7,21.68,21.7,15600.0,16.9233,16.9389,16.9233,16.9389,15600.0
2013-11-12 12:55:00,21.7,21.7,21.68,21.68,17000.0,16.9389,16.9389,16.9233,16.9233,17000.0
2013-11-12 13:00:00,21.69,21.7,21.67,21.67,36200.0,16.9311,16.9389,16.9155,16.9155,36200.0
2013-11-12 13:05:00,21.67,21.69,21.67,21.68,23000.0,16.9155,16.9311,16.9155,16.9233,23000.0
2013-11-12 13:10:00,21.69,21.7,21.68,21.68,13400.0,16.9311,16.9389,16.9233,16.9233,13400.0
2013-11-12 13:15:00,21.68,21.68,21.67,21.68,16200.0,16.9233,16.9233,16.9155,16.9233,16200.0
2013-11-12 13:20:00,21.68,21.7,21.68,21.7,12600.0,16.9233,16.9389,16.9233,16.9389,12600.0
2013-11-12 13:25:00,21.7,21.71,21.68,21.68,17000.0,16.9389,16.9467,16.9233,16.9233,17000.0
2013-11-12 13:30:00,21.67,21.68,21.66,21.67,49000.0,16.9155,16.9233,16.9077,16.9155,49000.0
2013-11-12 13:35:00,21.66,21.67,21.64,21.66,13200.0,16.9077,16.9155,16.8921,16.9077,13200.0
2013-11-12 13:40:00,21.66,21.66,21.63,21.64,34400.0,16.9077,16.9077,16.8843,16.8921,34400.0
2013-11-12 13:45:00,21.64,21.67,21.64,21.66,40800.0,16.8921,16.9155,16.8921,16.9077,40800.0
2013-11-12 13:50:00,21.66,21.68,21.66,21.67,14000.0,16.9077,16.9233,16.9077,16.9155,14000.0
2013-11-12 13:55:00,21.67,21.68,21.66,21.66,20400.0,16.9155,16.9233,16.9077,16.9077,20400.0
2013-11-12 14:00:00,21.66,21.68,21.66,21.67,21200.0,16.9077,16.9233,16.9077,16.9155,21200.0
2013-11-12 14:05:00,21.67,21.68,21.66,21.68,11800.0,16.9155,16.9233,16.9077,16.9233,11800.0
2013-11-12 14:10:00,21.68,21.7,21.68,21.7,19600.0,16.9233,16.9389,16.9233,16.9389,19600.0
2013-11-12 14:15:00,21.7,21.71,21.68,21.7,20000.0,16.9389,16.9467,16.9233,16.9389,20000.0
2013-11-12 14:20:00,21.7,21.71,21.68,21.68,34600.0,16.9389,16.9467,16.9233,16.9233,34600.0
2013-11-12 14:25:00,21.68,21.68,21.65,21.67,18000.0,16.9233,16.9233,16.8999,16.9155,18000.0
2013-11-12 14:30:00,21.66,21.68,21.66,21.68,47200.0,16.9077,16.9233,16.9077,16.9233,47200.0
2013-11-12 14:35:00,21.68,21.71,21.68,21.68,43600.0,16.9233,16.9467,16.9233,16.9233,43600.0
2013-11-12 14:40:00,21.68,21.71,21.68,21.7,18600.0,16.9233,16.9467,16.9233,16.9389,18600.0
2013-11-12 14:45:00,21.71,21.73,21.7,21.73,31400.0,16.9467,16.9623,16.9389,16.9623,31400.0
2013-11-12 14:50:00,21.73,21.73,21.72,21.73,27000.0,16.9623,16.9623,16.9545,16.9623,27000.0
2013-11-12 14:55:00,21.73,21.77,21.72,21.75,68000.0,16.9623,16.9936,16.9545,16.978,68000.0
2013-11-12 15:00:00,21.75,21.76,21.75,21.75,61600.0,16.978,16.9858,16.978,16.978,61600.0
2013-11-12 15:05:00,21.75,21.76,21.74,21.75,36000.0,16.978,16.9858,16.9701,16.978,36000.0
2013-11-12 15:10:00,21.75,21.76,21.74,21.74,34400.0,16.978,16.9858,16.9701,16.9701,34400.0
2013-11-12 15:15:00,21.75,21.76,21.75,21.76,30400.0,16.978,16.9858,16.978,16.9858,30400.0
2013-11-12 15:20:00,21.76,21.77,21.74,21.74,46000.0,16.9858,16.9936,16.9701,16.9701,46000.0
2013-11-12 15:25:00,21.74,21.76,21.74,21.74,28400.0,16.9701,16.9858,16.9701,16.9701,28400.0
2013-11-12 15:30:00,21.74,21.75,21.74,21.75,59800.0,16.9701,16.978,16.9701,16.978,59800.0
2013-11-12 15:35:00,21.75,21.75,21.74,21.74,72400.0,16.978,16.978,16.9701,16.9701,72400.0
2013-11-12 15:40:00,21.74,21.8,21.74,21.79,183400.0,16.9701,17.017,16.9701,17.0092,183400.0
2013-11-12 15:45:00,21.79,21.79,21.75,21.77,76800.0,17.0092,17.0092,16.978,16.9936,76800.0
2013-11-12 15:50:00,21.77,21.77,21.72,21.74,284400.0,16.9936,16.9936,16.9545,16.9701,284400.0
2013-11-12 15:55:00,21.74,21.77,21.74,21.75,189800.0,16.9701,16.9936,16.9701,16.978,189800.0
2013-11-13 09:30:00,21.59,21.69,21.56,21.58,126800.0,16.8531,16.9311,16.8296,16.8453,126800.0
2013-11-13 09:35:00,21.6,21.6,21.5,21.52,85400.0,16.8609,16.8609,16.7828,16.7984,85400.0
2013-11-13 09:40:00,21.52,21.54,21.47,21.5,102200.0,16.7984,16.814,16.7594,16.7828,102200.0
2013-11-13 09:45:00,21.5,21.54,21.5,21.52,67800.0,16.7828,16.814,16.7828,16.7984,67800.0
2013-11-13 09:50:00,21.51,21.53,21.49,21.5,44600.0,16.7906,16.8062,16.775,16.7828,44600.0
2013-11-13 09:55:00,21.5,21.55,21.5,21.54,41400.0,16.7828,16.8218,16.7828,16.814,41400.0
2013-11-13 10:00:00,21.55,21.56,21.5,21.5,41400.0,16.8218,16.8296,16.7828,16.7828,41400.0
2013-11-13 10:05:00,21.5,21.53,21.49,21.5,139400.0,16.7828,16.8062,16.775,16.7828,139400.0
2013-11-13 10:10:00,21.5,21.5,21.49,21.5,82400.0,16.7828,16.7828,16.775,16.7828,82400.0
2013-11-13 10:15:00,21.5,21.5,21.49,21.5,52400.0,16.7828,16.7828,16.775,16.7828,52400.0
2013-11-13 10:20:00,21.5,21.5,21.48,21.5,31800.0,16.7828,16.7828,16.7672,16.7828,31800.0
2013-11-13 10:25:00,21.5,21.53,21.49,21.49,66400.0,16.7828,16.8062,16.775,16.775,66400.0
2013-11-13 10:30:00,21.49,21.52,21.49,21.49,33200.0,16.775,16.7984,16.775,16.775,33200.0
2013-11-13 10:35:00,21.5,21.52,21.47,21.47,143400.0,16.7828,16.7984,16.7594,16.7594,143400.0
2013-11-13 10:40:00,21.48,21.51,21.48,21.5,41400.0,16.7672,16.7906,16.7672,16.7828,41400.0
2013-11-13 10:45:00,21.5,21.5,21.49,21.49,29200.0,16.7828,16.7828,16.775,16.775,29200.0
2013-11-13 10:50:00,21.49,21.51,21.49,21.49,37600.0,16.775,16.7906,16.775,16.775,37600.0
2013-11-13 10:55:00,21.49,21.5,21.48,21.49,109200.0,16.775,16.7828,16.7672,16.775,109200.0
2013-11-13 11:00:00,21.49,21.5,21.47,21.48,126600.0,16.775,16.7828,16.7594,16.7672,126600.0
2013-11-13 11:05:00,21.48,21.48,21.44,21.45,78400.0,16.7672,16.7672,16.736,16.7438,78400.0
2013-11-13 11:10:00,21.45,21.48,21.45,21.47,91400.0,16.7438,16.7672,16.7438,16.7594,91400.0
2013-11-13 11:15:00,21.48,21.49,21.47,21.48,33800.0,16.7672,16.775,16.7594,16.7672,33800.0
2013-11-13 11:20:00,21.48,21.49,21.47,21.47,27600.0,16.7672,16.775,16.7594,16.7594,27600.0
2013-11-13 11:25:00,21.47,21.48,21.43,21.45,26400.0,16.7594,16.7672,16.7282,16.7438,26400.0
2013-11-13 11:30:00,21.45,21.48,21.45,21.48,27600.0,16.7438,16.7672,16.7438,16.7672,27600.0
2013-11-13 11:35:00,21.48,21.48,21.45,21.45,24000.0,16.7672,16.7672,16.7438,16.7438,24000.0
2013-11-13 11:40:00,21.46,21.46,21.43,21.46,35800.0,16.7516,16.7516,16.7282,16.7516,35800.0
2013-11-13 11:45:00,21.46,21.47,21.45,21.45,25400.0,16.7516,16.7594,16.7438,16.7438,25400.0
2013-11-13 11:50:00,21.46,21.49,21.45,21.49,22200.0,16.7516,16.775,16.7438,16.775,22200.0
2013-11-13 11:55:00,21.49,21.5,21.47,21.48,37000.0,16.775,16.7828,16.7594,16.7672,37000.0
2013-11-13 12:00:00,21.49,21.49,21.47,21.48,14800.0,16.775,16.775,16.7594,16.7672,14800.0
2013-11-13 12:05:00,21.48,21.48,21.46,21.47,18600.0,16.7672,16.7672,16.7516,16.7594,18600.0
2013-11-13 12:10:00,21.46,21.48,21.46,21.47,6000.0,16.7516,16.7672,16.7516,16.7594,6000.0
2013-11-13 12:15:00,21.47,21.5,21.47,21.5,37800.0,16.7594,16.7828,16.7594,16.7828,37800.0
2013-11-13 12:20:00,21.5,21.54,21.5,21.53,198800.0,16.7828,16.814,16.7828,16.8062,198800.0
2013-11-13 12:25:00,21.53,21.53,21.49,21.5,120600.0,16.8062,16.8062,16.775,16.7828,120600.0
2013-11-13 12:30:00,21.5,21.5,21.5,21.5,25400.0,16.7828,16.7828,16.7828,16.7828,25400.0
2013-11-13 12:35:00,21.5,21.51,21.5,21.5,20200.0,16.7828,16.7906,16.7828,16.7828,20200.0
2013-11-13 12:40:00,21.5,21.52,21.5,21.5,50800.0,16.7828,16.7984,16.7828,16.7828,50800.0
2013-11-13 12:45:00,21.5,21.53,21.5,21.51,10200.0,16.7828,16.8062,16.7828,16.7906,10200.0
2013-11-13 12:50:00,21.52,21.53,21.5,21.5,19800.0,16.7984,16.8062,16.7828,16.7828,19800.0
2013-11-13 12:55:00,21.5,21.54,21.5,21.52,23200.0,16.7828,16.814,16.7828,16.7984,23200.0
2013-11-13 13:00:00,21.53,21.55,21.52,21.54,30600.0,16.8062,16.8218,16.7984,16.814,30600.0
2013-11-13 13:05:00,21.54,21.55,21.54,21.55,29800.0,16.814,16.8218,16.814,16.8218,29800.0
2013-11-13 13:10:00,21.55,21.56,21.54,21.55,51200.0,16.8218,16.8296,16.814,16.8218,51200.0
2013-11-13 13:15:00,21.55,21.57,21.55,21.55,30800.0,16.8218,16.8374,16.8218,16.8218,30800.0
2013-11-13 13:20:00,21.55,21.56,21.52,21.53,66000.0,16.8218,16.8296,16.7984,16.8062,66000.0
2013-11-13 13:25:00,21.53,21.56,21.52,21.55,138800.0,16.8062,16.8296,16.7984,16.8218,138800.0
2013-11-13 13:30:00,21.55,21.62,21.54,21.58,235800.0,16.8218,16.8765,16.814,16.8453,235800.0
2013-11-13 13:35:00,21.58,21.59,21.55,21.59,72200.0,16.8453,16.8531,16.8218,16.8531,72200.0
2013-11-13 13:40:00,21.6,21.65,21.6,21.64,35800.0,16.8609,16.8999,16.8609,16.8921,35800.0
2013-11-13 13:45:00,21.64,21.68,21.64,21.68,24000.0,16.8921,16.9233,16.8921,16.9233,24000.0
2013-11-13 13:50:00,21.68,21.7,21.67,21.68,16200.0,16.9233,16.9389,16.9155,16.9233,16200.0
2013-11-13 13:55:00,21.68,21.7,21.67,21.67,15200.0,16.9233,16.9389,16.9155,16.9155,15200.0
2013-11-13 14:00:00,21.68,21.7,21.68,21.68,31400.0,16.9233,16.9389,16.9233,16.9233,31400.0
2013-11-13 14:05:00,21.68,21.68,21.67,21.67,16000.0,16.9233,16.9233,16.9155,16.9155,16000.0
2013-11-13 14:10:00,21.67,21.68,21.65,21.65,32000.0,16.9155,16.9233,16.8999,16.8999,32000.0
2013-11-13 14:15:00,21.66,21.66,21.65,21.65,16600.0,16.9077,16.9077,16.8999,16.8999,16600.0
2013-11-13 14:20:00,21.65,21.7,21.64,21.69,223600.0,16.8999,16.9389,16.8921,16.9311,223600.0
2013-11-13 14:25:00,21.69,21.72,21.68,21.69,167400.0,16.9311,16.9545,16.9233,16.9311,167400.0
2013-11-13 14:30:00,21.69,21.69,21.67,21.67,19200.0,16.9311,16.9311,16.9155,16.9155,19200.0
2013-11-13 14:35:00,21.68,21.7,21.66,21.66,25800.0,16.9233,16.9389,16.9077,16.9077,25800.0
2013-11-13 14:40:00,21.65,21.66,21.65,21.65,35000.0,16.8999,16.9077,16.8999,16.8999,35000.0
2013-11-13 14:45:00,21.65,21.68,21.64,21.67,35200.0,16.8999,16.9233,16.8921,16.9155,35200.0
2013-11-13 14:50:00,21.68,21.69,21.67,21.68,36400.0,16.9233,16.9311,16.9155,16.9233,36400.0
2013-11-13 14:55:00,21.67,21.69,21.67,21.69,11800.0,16.9155,16.9311,16.9155,16.9311,11800.0
2013-11-13 15:00:00,21.69,21.7,21.68,21.68,33600.0,16.9311,16.9389,16.9233,16.9233,33600.0
2013-11-13 15:05:00,21.69,21.69,21.68,21.68,53800.0,16.9311,16.9311,16.9233,16.9233,53800.0
2013-11-13 15:10:00,21.68,21.7,21.68,21.7,27400.0,16.9233,16.9389,16.9233,16.9389,27400.0
2013-11-13 15:15:00,21.7,21.71,21.69,21.71,26800.0,16.9389,16.9467,16.9311,16.9467,26800.0
2013-11-13 15:20:00,21.7,21.72,21.7,21.71,16400.0,16.9389,16.9545,16.9389,16.9467,16400.0
2013-11-13 15:25:00,21.71,21.72,21.7,21.72,38400.0,16.9467,16.9545,16.9389,16.9545,38400.0
2013-11-13 15:30:00,21.71,21.73,21.71,21.73,29400.0,16.9467,16.9623,16.9467,16.9623,29400.0
2013-11-13 15:35:00,21.73,21.73,21.71,21.73,93600.0,16.9623,16.9623,16.9467,16.9623,93600.0
2013-11-13 15:40:00,21.73,21.73,21.7,21.7,78200.0,16.9623,16.9623,16.9389,16.9389,78200.0
2013-11-13 15:45:00,21.7,21.71,21.7,21.71,55600.0,16.9389,16.9467,16.9389,16.9467,55600.0
2013-11-13 15:50:00,21.71,21.73,21.71,21.72,153800.0,16.9467,16.9623,16.9467,16.9545,153800.0
2013-11-13 15:55:00,21.72,21.72,21.71,21.72,172000.0,16.9545,16.9545,16.9467,16.9545,172000.0
2013-11-14 09:30:00,21.67,21.75,21.66,21.7,177200.0,16.9155,16.978,16.9077,16.9389,177200.0
2013-11-14 09:35:00,21.68,21.74,21.68,21.7,42000.0,16.9233,16.9701,16.9233,16.9389,42000.0
2013-11-14 09:40:00,21.7,21.72,21.64,21.64,16200.0,16.9389,16.9545,16.8921,16.8921,16200.0
2013-11-14 09:45:00,21.64,21.65,21.59,21.59,268800.0,16.8921,16.8999,16.8531,16.8531,268800.0
2013-11-14 09:50:00,21.59,21.6,21.56,21.58,135400.0,16.8531,16.8609,16.8296,16.8453,135400.0
2013-11-14 09:55:00,21.58,21.58,21.54,21.54,110600.0,16.8453,16.8453,16.814,16.814,110600.0
2013-11-14 10:00:00,21.54,21.56,21.5,21.52,78600.0,16.814,16.8296,16.7828,16.7984,78600.0
2013-11-14 10:05:00,21.54,21.55,21.52,21.54,64200.0,16.814,16.8218,16.7984,16.814,64200.0
2013-11-14 10:10:00,21.55,21.59,21.54,21.59,180400.0,16.8218,16.8531,16.814,16.8531,180400.0
2013-11-14 10:15:00,21.59,21.6,21.57,21.57,65000.0,16.8531,16.8609,16.8374,16.8374,65000.0
2013-11-14 10:20:00,21.57,21.59,21.54,21.55,37600.0,16.8374,16.8531,16.814,16.8218,37600.0
2013-11-14 10:25:00,21.55,21.58,21.55,21.55,27600.0,16.8218,16.8453,16.8218,16.8218,27600.0
2013-11-14 10:30:00,21.55,21.59,21.55,21.56,50200.0,16.8218,16.8531,16.8218,16.8296,50200.0
2013-11-14 10:35:00,21.55,21.58,21.55,21.57,137200.0,16.8218,16.8453,16.8218,16.8374,137200.0
2013-11-14 10:40:00,21.57,21.57,21.56,21.56,10600.0,16.8374,16.8374,16.8296,16.8296,10600.0
2013-11-14 10:45:00,21.56,21.58,21.53,21.57,63000.0,16.8296,16.8453,16.8062,16.8374,63000.0
2013-11-14 10:50:00,21.56,21.57,21.56,21.56,16000.0,16.8296,16.8374,16.8296,16.8296,16000.0
2013-11-14 10:55:00,21.56,21.56,21.54,21.55,42000.0,16.8296,16.8296,16.814,16.8218,42000.0
2013-11-14 11:00:00,21.55,21.59,21.55,21.57,114000.0,16.8218,16.8531,16.8218,16.8374,114000.0
2013-11-14 11:05:00,21.58,21.58,21.55,21.56,37600.0,16.8453,16.8453,16.8218,16.8296,37600.0
2013-11-14 11:10:00,21.56,21.56,21.55,21.56,22200.0,16.8296,16.8296,16.8218,16.8296,22200.0
2013-11-14 11:15:00,21.56,21.56,21.54,21.56,157200.0,16.8296,16.8296,16.814,16.8296,157200.0
2013-11-14 11:20:00,21.56,21.58,21.55,21.58,16000.0,16.8296,16.8453,16.8218,16.8453,16000.0
2013-11-14 11:25:00,21.58,21.58,21.56,21.56,16800.0,16.8453,16.8453,16.8296,16.8296,16800.0
2013-11-14 11:30:00,21.56,21.58,21.56,21.56,23000.0,16.8296,16.8453,16.8296,16.8296,23000.0
2013-11-14 11:35:00,21.57,21.57,21.56,21.57,8000.0,16.8374,16.8374,16.8296,16.8374,8000.0
2013-11-14 11:40:00,21.58,21.59,21.57,21.57,18400.0,16.8453,16.8531,16.8374,16.8374,18400.0
2013-11-14 11:45:00,21.57,21.57,21.55,21.56,25400.0,16.8374,16.8374,16.8218,16.8296,25400.0
2013-11-14 11:50:00,21.56,21.57,21.56,21.56,15000.0,16.8296,16.8374,16.8296,16.8296,15000.0
2013-11-14 11:55:00,21.56,21.56,21.55,21.55,26600.0,16.8296,16.8296,16.8218,16.8218,26600.0
2013-11-14 12:00:00,21.55,21.56,21.55,21.56,79600.0,16.8218,16.8296,16.8218,16.8296,79600.0
2013-11-14 12:05:00,21.56,21.56,21.56,21.56,7800.0,16.8296,16.8296,16.8296,16.8296,7800.0
2013-11-14 12:10:00,21.56,21.56,21.56,21.56,19200.0,16.8296,16.8296,16.8296,16.8296,19200.0
2013-11-14 12:15:00,21.55,21.6,21.55,21.58,205000.0,16.8218,16.8609,16.8218,16.8453,205000.0
2013-11-14 12:20:00,21.59,21.6,21.58,21.59,39200.0,16.8531,16.8609,16.8453,16.8531,39200.0
2013-11-14 12:25:00,21.59,21.6,21.58,21.6,17800.0,16.8531,16.8609,16.8453,16.8609,17800.0
2013-11-14 12:30:00,21.6,21.63,21.6,21.63,7800.0,16.8609,16.8843,16.8609,16.8843,7800.0
2013-11-14 12:35:00,21.62,21.66,21.61,21.64,63200.0,16.8765,16.9077,16.8687,16.8921,63200.0
2013-11-14 12:40:00,21.63,21.64,21.62,21.63,22000.0,16.8843,16.8921,16.8765,16.8843,22000.0
2013-11-14 12:45:00,21.63,21.63,21.62,21.63,7000.0,16.8843,16.8843,16.8765,16.8843,7000.0
2013-11-14 12:50:00,21.63,21.63,21.62,21.63,8000.0,16.8843,16.8843,16.8765,16.8843,8000.0
2013-11-14 12:55:00,21.63,21.63,21.62,21.63,15400.0,16.8843,16.8843,16.8765,16.8843,15400.0
2013-11-14 13:00:00,21.63,21.66,21.63,21.65,24000.0,16.8843,16.9077,16.8843,16.8999,24000.0
2013-11-14 13:05:00,21.65,21.65,21.63,21.63,16800.0,16.8999,16.8999,16.8843,16.8843,16800.0
2013-11-14 13:10:00,21.63,21.64,21.61,21.62,10000.0,16.8843,16.8921,16.8687,16.8765,10000.0
2013-11-14 13:15:00,21.61,21.61,21.61,21.61,5200.0,16.8687,16.8687,16.8687,16.8687,5200.0
2013-11-14 13:20:00,21.61,21.62,21.61,21.62,9600.0,16.8687,16.8765,16.8687,16.8765,9600.0
2013-11-14 13:25:00,21.61,21.62,21.6,21.61,15000.0,16.8687,16.8765,16.8609,16.8687,15000.0
2013-11-14 13:30:00,21.61,21.63,21.61,21.63,11800.0,16.8687,16.8843,16.8687,16.8843,11800.0
2013-11-14 13:35:00,21.63,21.64,21.62,21.64,21000.0,16.8843,16.8921,16.8765,16.8921,21000.0
2013-11-14 13:40:00,21.64,21.65,21.64,21.65,12400.0,16.8921,16.8999,16.8921,16.8999,12400.0
2013-11-14 13:45:00,21.65,21.69,21.65,21.69,29600.0,16.8999,16.9311,16.8999,16.9311,29600.0
2013-11-14 13:50:00,21.69,21.7,21.69,21.7,8200.0,16.9311,16.9389,16.9311,16.9389,8200.0
2013-11-14 13:55:00,21.7,21.71,21.68,21.71,65200.0,16.9389,16.9467,16.9233,16.9467,65200.0
2013-11-14 14:00:00,21.71,21.71,21.66,21.7,29400.0,16.9467,16.9467,16.9077,16.9389,29400.0
2013-11-14 14:05:00,21.7,21.7,21.69,21.7,15400.0,16.9389,16.9389,16.9311,16.9389,15400.0
2013-11-14 14:10:00,21.7,21.71,21.69,21.69,27000.0,16.9389,16.9467,16.9311,16.9311,27000.0
2013-11-14 14:15:00,21.69,21.69,21.67,21.68,37000.0,16.9311,16.9311,16.9155,16.9233,37000.0
2013-11-14 14:20:00,21.68,21.69,21.67,21.67,13600.0,16.9233,16.9311,16.9155,16.9155,13600.0
2013-11-14 14:25:00,21.68,21.68,21.66,21.67,26000.0,16.9233,16.9233,16.9077,16.9155,26000.0
2013-11-14 14:30:00,21.68,21.68,21.66,21.67,25000.0,16.9233,16.9233,16.9077,16.9155,25000.0
2013-11-14 14:35:00,21.68,21.68,21.68,21.68,19200.0,16.9233,16.9233,16.9233,16.9233,19200.0
2013-11-14 14:40:00,21.68,21.71,21.68,21.7,57200.0,16.9233,16.9467,16.9233,16.9389,57200.0
2013-11-14 14:45:00,21.7,21.72,21.7,21.71,16400.0,16.9389,16.9545,16.9389,16.9467,16400.0
2013-11-14 14:50:00,21.72,21.72,21.71,21.72,34600.0,16.9545,16.9545,16.9467,16.9545,34600.0
2013-11-14 14:55:00,21.71,21.72,21.71,21.72,14600.0,16.9467,16.9545,16.9467,16.9545,14600.0
2013-11-14 15:00:00,21.72,21.72,21.71,21.71,25200.0,16.9545,16.9545,16.9467,16.9467,25200.0
2013-11-14 15:05:00,21.71,21.71,21.7,21.7,21200.0,16.9467,16.9467,16.9389,16.9389,21200.0
2013-11-14 15:10:00,21.71,21.72,21.7,21.71,20800.0,16.9467,16.9545,16.9389,16.9467,20800.0
2013-11-14 15:15:00,21.71,21.72,21.71,21.71,31200.0,16.9467,16.9545,16.9467,16.9467,31200.0
2013-11-14 15:20:00,21.72,21.72,21.7,21.7,76600.0,16.9545,16.9545,16.9389,16.9389,76600.0
2013-11-14 15:25:00,21.7,21.72,21.7,21.71,45400.0,16.9389,16.9545,16.9389,16.9467,45400.0
2013-11-14 15:30:00,21.71,21.72,21.71,21.72,14800.0,16.9467,16.9545,16.9467,16.9545,14800.0
2013-11-14 15:35:00,21.72,21.72,21.71,21.72,27000.0,16.9545,16.9545,16.9467,16.9545,27000.0
2013-11-14 15:40:00,21.72,21.72,21.71,21.72,59000.0,16.9545,16.9545,16.9467,16.9545,59000.0
2013-11-14 15:45:00,21.72,21.72,21.71,21.71,23200.0,16.9545,16.9545,16.9467,16.9467,23200.0
2013-11-14 15:50:00,21.71,21.71,21.68,21.7,113200.0,16.9467,16.9467,16.9233,16.9389,113200.0
2013-11-14 15:55:00,21.7,21.72,21.7,21.71,237200.0,16.9389,16.9545,16.9389,16.9467,237200.0
2013-11-15 09:30:00,21.73,21.75,21.65,21.66,288400.0,16.9623,16.978,16.8999,16.9077,288400.0
2013-11-15 09:35:00,21.7,21.7,21.59,21.61,22800.0,16.9389,16.9389,16.8531,16.8687,22800.0
2013-11-15 09:40:00,21.59,21.61,21.53,21.57,58600.0,16.8531,16.8687,16.8062,16.8374,58600.0
2013-11-15 09:45:00,21.59,21.62,21.59,21.61,19800.0,16.8531,16.8765,16.8531,16.8687,19800.0
2013-11-15 09:50:00,21.61,21.64,21.6,21.64,20600.0,16.8687,16.8921,16.8609,16.8921,20600.0
2013-11-15 09:55:00,21.64,21.65,21.62,21.65,18600.0,16.8921,16.8999,16.8765,16.8999,18600.0
2013-11-15 10:00:00,21.66,21.66,21.61,21.65,42800.0,16.9077,16.9077,16.8687,16.8999,42800.0
2013-11-15 10:05:00,21.66,21.66,21.63,21.65,18600.0,16.9077,16.9077,16.8843,16.8999,18600.0
2013-11-15 10:10:00,21.65,21.67,21.65,21.67,18400.0,16.8999,16.9155,16.8999,16.9155,18400.0
2013-11-15 10:15:00,21.66,21.67,21.64,21.65,22600.0,16.9077,16.9155,16.8921,16.8999,22600.0
2013-11-15 10:20:00,21.65,21.67,21.64,21.67,10800.0,16.8999,16.9155,16.8921,16.9155,10800.0
2013-11-15 10:25:00,21.67,21.7,21.66,21.68,24200.0,16.9155,16.9389,16.9077,16.9233,24200.0
2013-11-15 10:30:00,21.68,21.72,21.68,21.72,27400.0,16.9233,16.9545,16.9233,16.9545,27400.0
2013-11-15 10:35:00,21.72,21.73,21.71,21.73,18200.0,16.9545,16.9623,16.9467,16.9623,18200.0
2013-11-15 10:40:00,21.73,21.75,21.73,21.74,62800.0,16.9623,16.978,16.9623,16.9701,62800.0
2013-11-15 10:45:00,21.74,21.75,21.72,21.74,16200.0,16.9701,16.978,16.9545,16.9701,16200.0
2013-11-15 10:50:00,21.74,21.74,21.71,21.71,8800.0,16.9701,16.9701,16.9467,16.9467,8800.0
2013-11-15 10:55:00,21.72,21.75,21.72,21.75,63600.0,16.9545,16.978,16.9545,16.978,63600.0
2013-11-15 11:00:00,21.74,21.75,21.74,21.74,15400.0,16.9701,16.978,16.9701,16.9701,15400.0
2013-11-15 11:05:00,21.74,21.75,21.73,21.75,28600.0,16.9701,16.978,16.9623,16.978,28600.0
2013-11-15 11:10:00,21.75,21.77,21.74,21.75,53400.0,16.978,16.9936,16.9701,16.978,53400.0
2013-11-15 11:15:00,21.74,21.75,21.73,21.73,26000.0,16.9701,16.978,16.9623,16.9623,26000.0
2013-11-15 11:20:00,21.74,21.75,21.73,21.74,10800.0,16.9701,16.978,16.9623,16.9701,10800.0
2013-11-15 11:25:00,21.74,21.74,21.73,21.74,10200.0,16.9701,16.9701,16.9623,16.9701,10200.0
2013-11-15 11:30:00,21.74,21.74,21.73,21.74,6600.0,16.9701,16.9701,16.9623,16.9701,6600.0
2013-11-15 11:35:00,21.74,21.75,21.74,21.75,17600.0,16.9701,16.978,16.9701,16.978,17600.0
2013-11-15 11:40:00,21.74,21.75,21.74,21.75,8000.0,16.9701,16.978,16.9701,16.978,8000.0
2013-11-15 11:45:00,21.75,21.75,21.74,21.75,14600.0,16.978,16.978,16.9701,16.978,14600.0
2013-11-15 11:50:00,21.75,21.75,21.72,21.73,18600.0,16.978,16.978,16.9545,16.9623,18600.0
2013-11-15 11:55:00,21.73,21.74,21.73,21.74,8200.0,16.9623,16.9701,16.9623,16.9701,8200.0
2013-11-15 12:00:00,21.74,21.75,21.73,21.75,20000.0,16.9701,16.978,16.9623,16.978,20000.0
2013-11-15 12:05:00,21.74,21.76,21.74,21.76,17600.0,16.9701,16.9858,16.9701,16.9858,17600.0
2013-11-15 12:10:00,21.75,21.75,21.73,21.73,19400.0,16.978,16.978,16.9623,16.9623,19400.0
2013-11-15 12:15:00,21.74,21.75,21.74,21.75,5200.0,16.9701,16.978,16.9701,16.978,5200.0
2013-11-15 12:20:00,21.75,21.76,21.75,21.75,62000.0,16.978,16.9858,16.978,16.978,62000.0
2013-11-15 12:25:00,21.75,21.75,21.75,21.75,13600.0,16.978,16.978,16.978,16.978,13600.0
2013-11-15 12:30:00,21.75,21.75,21.74,21.74,22600.0,16.978,16.978,16.9701,16.9701,22600.0
2013-11-15 12:35:00,21.74,21.74,21.73,21.74,12400.0,16.9701,16.9701,16.9623,16.9701,12400.0
2013-11-15 12:40:00,21.74,21.75,21.74,21.75,23200.0,16.9701,16.978,16.9701,16.978,23200.0
2013-11-15 12:45:00,21.75,21.75,21.73,21.73,27400.0,16.978,16.978,16.9623,16.9623,27400.0
2013-11-15 12:50:00,21.73,21.74,21.73,21.73,19000.0,16.9623,16.9701,16.9623,16.9623,19000.0
2013-11-15 12:55:00,21.73,21.74,21.73,21.74,5200.0,16.9623,16.9701,16.9623,16.9701,5200.0
2013-11-15 13:00:00,21.75,21.75,21.74,21.75,9600.0,16.978,16.978,16.9701,16.978,9600.0
2013-11-15 13:05:00,21.75,21.75,21.75,21.75,30600.0,16.978,16.978,16.978,16.978,30600.0
2013-11-15 13:10:00,21.75,21.75,21.75,21.75,56400.0,16.978,16.978,16.978,16.978,56400.0
2013-11-15 13:15:00,21.75,21.75,21.74,21.75,6400.0,16.978,16.978,16.9701,16.978,6400.0
2013-11-15 13:20:00,21.75,21.75,21.74,21.75,27400.0,16.978,16.978,16.9701,16.978,27400.0
2013-11-15 13:25:00,21.75,21.75,21.75,21.75,22000.0,16.978,16.978,16.978,16.978,22000.0
2013-11-15 13:30:00,21.75,21.75,21.75,21.75,14800.0,16.978,16.978,16.978,16.978,14800.0
2013-11-15 13:35:00,21.75,21.76,21.75,21.75,26000.0,16.978,16.9858,16.978,16.978,26000.0
2013-11-15 13:40:00,21.75,21.75,21.75,21.75,18200.0,16.978,16.978,16.978,16.978,18200.0
2013-11-15 13:45:00,21.75,21.75,21.75,21.75,16200.0,16.978,16.978,16.978,16.978,16200.0
2013-11-15 13:50:00,21.75,21.75,21.74,21.74,10400.0,16.978,16.978,16.9701,16.9701,10400.0
2013-11-15 13:55:00,21.74,21.75,21.74,21.74,13800.0,16.9701,16.978,16.9701,16.9701,13800.0
2013-11-15 14:00:00,21.74,21.75,21.74,21.75,10600.0,16.9701,16.978,16.9701,16.978,10600.0
2013-11-15 14:05:00,21.75,21.76,21.75,21.76,10600.0,16.978,16.9858,16.978,16.9858,10600.0
2013-11-15 14:10:00,21.75,21.76,21.75,21.75,20000.0,16.978,16.9858,16.978,16.978,20000.0
2013-11-15 14:15:00,21.75,21.76,21.75,21.75,20200.0,16.978,16.9858,16.978,16.978,20200.0
2013-11-15 14:20:00,21.75,21.77,21.75,21.77,75800.0,16.978,16.9936,16.978,16.9936,75800.0
2013-11-15 14:25:00,21.77,21.78,21.75,21.77,52600.0,16.9936,17.0014,16.978,16.9936,52600.0
2013-11-15 14:30:00,21.76,21.78,21.76,21.78,32400.0,16.9858,17.0014,16.9858,17.0014,32400.0
2013-11-15 14:35:00,21.78,21.78,21.77,21.77,49200.0,17.0014,17.0014,16.9936,16.9936,49200.0
2013-11-15 14:40:00,21.77,21.78,21.77,21.78,8800.0,16.9936,17.0014,16.9936,17.0014,8800.0
2013-11-15 14:45:00,21.78,21.78,21.78,21.78,9200.0,17.0014,17.0014,17.0014,17.0014,9200.0
2013-11-15 14:50:00,21.78,21.78,21.76,21.76,25000.0,17.0014,17.0014,16.9858,16.9858,25000.0
2013-11-15 14:55:00,21.76,21.77,21.74,21.77,28800.0,16.9858,16.9936,16.9701,16.9936,28800.0
2013-11-15 15:00:00,21.77,21.78,21.77,21.78,45000.0,16.9936,17.0014,16.9936,17.0014,45000.0
2013-11-15 15:05:00,21.78,21.78,21.77,21.78,29000.0,17.0014,17.0014,16.9936,17.0014,29000.0
2013-11-15 15:10:00,21.78,21.78,21.76,21.77,40600.0,17.0014,17.0014,16.9858,16.9936,40600.0
2013-11-15 15:15:00,21.77,21.78,21.77,21.78,31200.0,16.9936,17.0014,16.9936,17.0014,31200.0
2013-11-15 15:20:00,21.78,21.78,21.77,21.78,44400.0,17.0014,17.0014,16.9936,17.0014,44400.0
2013-11-15 15:25:00,21.78,21.78,21.77,21.78,55200.0,17.0014,17.0014,16.9936,17.0014,55200.0
2013-11-15 15:30:00,21.78,21.79,21.77,21.79,28800.0,17.0014,17.0092,16.9936,17.0092,28800.0
2013-11-15 15:35:00,21.79,21.79,21.78,21.78,60200.0,17.0092,17.0092,17.0014,17.0014,60200.0
2013-11-15 15:40:00,21.78,21.79,21.77,21.78,50200.0,17.0014,17.0092,16.9936,17.0014,50200.0
2013-11-15 15:45:00,21.78,21.78,21.75,21.76,87200.0,17.0014,17.0014,16.978,16.9858,87200.0
2013-11-15 15:50:00,21.76,21.8,21.75,21.8,182800.0,16.9858,17.017,16.978,17.017,182800.0
2013-11-15 15:55:00,21.8,21.81,21.79,21.81,264800.0,17.017,17.0248,17.0092,17.0248,264800.0
2013-11-18 09:30:00,21.32,21.6,21.3,21.5,321200.0,16.6423,16.8609,16.6267,16.7828,321200.0
2013-11-18 09:35:00,21.51,21.6,21.51,21.58,135400.0,16.7906,16.8609,16.7906,16.8453,135400.0
2013-11-18 09:40:00,21.58,21.6,21.54,21.54,106200.0,16.8453,16.8609,16.814,16.814,106200.0
2013-11-18 09:45:00,21.54,21.62,21.49,21.62,74600.0,16.814,16.8765,16.775,16.8765,74600.0
2013-11-18 09:50:00,21.63,21.64,21.55,21.57,93200.0,16.8843,16.8921,16.8218,16.8374,93200.0
2013-11-18 09:55:00,21.57,21.59,21.53,21.59,61200.0,16.8374,16.8531,16.8062,16.8531,61200.0
2013-11-18 10:00:00,21.59,21.64,21.55,21.64,54400.0,16.8531,16.8921,16.8218,16.8921,54400.0
2013-11-18 10:05:00,21.63,21.68,21.63,21.68,57400.0,16.8843,16.9233,16.8843,16.9233,57400.0
2013-11-18 10:10:00,21.68,21.71,21.66,21.68,36800.0,16.9233,16.9467,16.9077,16.9233,36800.0
2013-11-18 10:15:00,21.68,21.71,21.67,21.71,49000.0,16.9233,16.9467,16.9155,16.9467,49000.0
2013-11-18 10:20:00,21.7,21.7,21.66,21.67,37600.0,16.9389,16.9389,16.9077,16.9155,37600.0
2013-11-18 10:25:00,21.67,21.7,21.67,21.68,28600.0,16.9155,16.9389,16.9155,16.9233,28600.0
2013-11-18 10:30:00,21.68,21.68,21.66,21.68,46200.0,16.9233,16.9233,16.9077,16.9233,46200.0
2013-11-18 10:35:00,21.68,21.69,21.66,21.67,31800.0,16.9233,16.9311,16.9077,16.9155,31800.0
2013-11-18 10:40:00,21.66,21.67,21.65,21.65,46800.0,16.9077,16.9155,16.8999,16.8999,46800.0
2013-11-18 10:45:00,21.64,21.64,21.59,21.59,39800.0,16.8921,16.8921,16.8531,16.8531,39800.0
2013-11-18 10:50:00,21.58,21.59,21.56,21.58,36000.0,16.8453,16.8531,16.8296,16.8453,36000.0
2013-11-18 10:55:00,21.58,21.61,21.58,21.58,22000.0,16.8453,16.8687,16.8453,16.8453,22000.0
2013-11-18 11:00:00,21.58,21.61,21.58,21.61,26800.0,16.8453,16.8687,16.8453,16.8687,26800.0
2013-11-18 11:05:00,21.61,21.61,21.58,21.59,24600.0,16.8687,16.8687,16.8453,16.8531,24600.0
2013-11-18 11:10:00,21.58,21.59,21.58,21.59,25000.0,16.8453,16.8531,16.8453,16.8531,25000.0
2013-11-18 11:15:00,21.59,21.59,21.56,21.57,104600.0,16.8531,16.8531,16.8296,16.8374,104600.0
2013-11-18 11:20:00,21.57,21.58,21.56,21.58,20600.0,16.8374,16.8453,16.8296,16.8453,20600.0
2013-11-18 11:25:00,21.58,21.59,21.57,21.57,25800.0,16.8453,16.8531,16.8374,16.8374,25800.0
2013-11-18 11:30:00,21.57,21.6,21.56,21.6,48800.0,16.8374,16.8609,16.8296,16.8609,48800.0
2013-11-18 11:35:00,21.59,21.62,21.59,21.61,60400.0,16.8531,16.8765,16.8531,16.8687,60400.0
2013-11-18 11:40:00,21.62,21.64,21.61,21.63,57200.0,16.8765,16.8921,16.8687,16.8843,57200.0
2013-11-18 11:45:00,21.63,21.63,21.61,21.62,23600.0,16.8843,16.8843,16.8687,16.8765,23600.0
2013-11-18 11:50:00,21.61,21.66,21.61,21.65,31600.0,16.8687,16.9077,16.8687,16.8999,31600.0
2013-11-18 11:55:00,21.65,21.66,21.64,21.66,14800.0,16.8999,16.9077,16.8921,16.9077,14800.0
2013-11-18 12:00:00,21.66,21.7,21.66,21.7,58400.0,16.9077,16.9389,16.9077,16.9389,58400.0
2013-11-18 12:05:00,21.71,21.75,21.7,21.75,79400.0,16.9467,16.978,16.9389,16.978,79400.0
2013-11-18 12:10:00,21.75,21.78,21.74,21.77,86400.0,16.978,17.0014,16.9701,16.9936,86400.0
2013-11-18 12:15:00,21.77,21.78,21.75,21.75,18800.0,16.9936,17.0014,16.978,16.978,18800.0
2013-11-18 12:20:00,21.74,21.75,21.73,21.74,23600.0,16.9701,16.978,16.9623,16.9701,23600.0
2013-11-18 12:25:00,21.74,21.74,21.73,21.73,145000.0,16.9701,16.9701,16.9623,16.9623,145000.0
2013-11-18 12:30:00,21.73,21.74,21.72,21.72,232200.0,16.9623,16.9701,16.9545,16.9545,232200.0
2013-11-18 12:35:00,21.72,21.72,21.68,21.68,35400.0,16.9545,16.9545,16.9233,16.9233,35400.0
2013-11-18 12:40:00,21.68,21.69,21.68,21.68,35400.0,16.9233,16.9311,16.9233,16.9233,35400.0
2013-11-18 12:45:00,21.68,21.68,21.67,21.68,31600.0,16.9233,16.9233,16.9155,16.9233,31600.0
2013-11-18 12:50:00,21.68,21.68,21.67,21.67,18200.0,16.9233,16.9233,16.9155,16.9155,18200.0
2013-11-18 12:55:00,21.67,21.67,21.64,21.65,18400.0,16.9155,16.9155,16.8921,16.8999,18400.0
2013-11-18 13:00:00,21.65,21.65,21.63,21.64,21800.0,16.8999,16.8999,16.8843,16.8921,21800.0
2013-11-18 13:05:00,21.65,21.68,21.64,21.68,18000.0,16.8999,16.9233,16.8921,16.9233,18000.0
2013-11-18 13:10:00,21.68,21.7,21.68,21.7,19200.0,16.9233,16.9389,16.9233,16.9389,19200.0
2013-11-18 13:15:00,21.7,21.71,21.69,21.71,7800.0,16.9389,16.9467,16.9311,16.9467,7800.0
2013-11-18 13:20:00,21.71,21.71,21.7,21.7,15200.0,16.9467,16.9467,16.9389,16.9389,15200.0
2013-11-18 13:25:00,21.7,21.74,21.7,21.71,63400.0,16.9389,16.9701,16.9389,16.9467,63400.0
2013-11-18 13:30:00,21.71,21.73,21.7,21.73,27000.0,16.9467,16.9623,16.9389,16.9623,27000.0
2013-11-18 13:35:00,21.73,21.75,21.73,21.75,19200.0,16.9623,16.978,16.9623,16.978,19200.0
2013-11-18 13:40:00,21.75,21.77,21.74,21.77,57400.0,16.978,16.9936,16.9701,16.9936,57400.0
2013-11-18 13:45:00,21.77,21.79,21.75,21.75,38400.0,16.9936,17.0092,16.978,16.978,38400.0
2013-11-18 13:50:00,21.75,21.8,21.75,21.8,63400.0,16.978,17.017,16.978,17.017,63400.0
2013-11-18 13:55:00,21.79,21.81,21.79,21.8,39200.0,17.0092,17.0248,17.0092,17.017,39200.0
2013-11-18 14:00:00,21.8,21.81,21.8,21.81,34000.0,17.017,17.0248,17.017,17.0248,34000.0
2013-11-18 14:05:00,21.8,21.81,21.8,21.81,38000.0,17.017,17.0248,17.017,17.0248,38000.0
2013-11-18 14:10:00,21.81,21.81,21.8,21.8,22000.0,17.0248,17.0248,17.017,17.017,22000.0
2013-11-18 14:15:00,21.81,21.83,21.8,21.81,53200.0,17.0248,17.0404,17.017,17.0248,53200.0
2013-11-18 14:20:00,21.82,21.82,21.81,21.82,34200.0,17.0326,17.0326,17.0248,17.0326,34200.0
2013-11-18 14:25:00,21.82,21.84,21.82,21.84,47800.0,17.0326,17.0482,17.0326,17.0482,47800.0
2013-11-18 14:30:00,21.84,21.84,21.82,21.83,52000.0,17.0482,17.0482,17.0326,17.0404,52000.0
2013-11-18 14:35:00,21.83,21.83,21.81,21.81,41800.0,17.0404,17.0404,17.0248,17.0248,41800.0
2013-11-18 14:40:00,21.81,21.82,21.79,21.82,80800.0,17.0248,17.0326,17.0092,17.0326,80800.0
2013-11-18 14:45:00,21.82,21.83,21.82,21.83,76600.0,17.0326,17.0404,17.0326,17.0404,76600.0
2013-11-18 14:50:00,21.83,21.85,21.81,21.81,60800.0,17.0404,17.056,17.0248,17.0248,60800.0
2013-11-18 14:55:00,21.81,21.82,21.78,21.79,42400.0,17.0248,17.0326,17.0014,17.0092,42400.0
2013-11-18 15:00:00,21.79,21.79,21.74,21.74,77400.0,17.0092,17.0092,16.9701,16.9701,77400.0
2013-11-18 15:05:00,21.74,21.76,21.72,21.73,71200.0,16.9701,16.9858,16.9545,16.9623,71200.0
2013-11-18 15:10:00,21.73,21.74,21.71,21.72,72200.0,16.9623,16.9701,16.9467,16.9545,72200.0
2013-11-18 15:15:00,21.71,21.72,21.7,21.72,58000.0,16.9467,16.9545,16.9389,16.9545,58000.0
2013-11-18 15:20:00,21.72,21.73,21.71,21.71,86200.0,16.9545,16.9623,16.9467,16.9467,86200.0
2013-11-18 15:25:00,21.71,21.72,21.69,21.71,96600.0,16.9467,16.9545,16.9311,16.9467,96600.0
2013-11-18 15:30:00,21.71,21.71,21.68,21.71,86800.0,16.9467,16.9467,16.9233,16.9467,86800.0
2013-11-18 15:35:00,21.71,21.71,21.69,21.69,115000.0,16.9467,16.9467,16.9311,16.9311,115000.0
2013-11-18 15:40:00,21.7,21.7,21.68,21.7,113000.0,16.9389,16.9389,16.9233,16.9389,113000.0
2013-11-18 15:45:00,21.7,21.71,21.68,21.71,122600.0,16.9389,16.9467,16.9233,16.9467,122600.0
2013-11-18 15:50:00,21.71,21.71,21.68,21.68,191800.0,16.9467,16.9467,16.9233,16.9233,191800.0
2013-11-18 15:55:00,21.68,21.7,21.67,21.69,391800.0,16.9233,16.9389,16.9155,16.9311,391800.0
2013-11-19 09:30:00,21.49,21.5,21.41,21.42,110800.0,16.9148,16.9227,16.8519,16.8597,110800.0
2013-11-19 09:35:00,21.43,21.48,21.42,21.46,34600.0,16.8676,16.907,16.8597,16.8912,34600.0
2013-11-19 09:40:00,21.46,21.46,21.41,21.42,19400.0,16.8912,16.8912,16.8519,16.8597,19400.0
2013-11-19 09:45:00,21.43,21.43,21.38,21.4,38000.0,16.8676,16.8676,16.8282,16.844,38000.0
2013-11-19 09:50:00,21.4,21.4,21.39,21.39,68000.0,16.844,16.844,16.8361,16.8361,68000.0
2013-11-19 09:55:00,21.39,21.41,21.36,21.37,62800.0,16.8361,16.8519,16.8125,16.8204,62800.0
2013-11-19 10:00:00,21.37,21.38,21.36,21.36,74600.0,16.8204,16.8282,16.8125,16.8125,74600.0
2013-11-19 10:05:00,21.36,21.38,21.36,21.38,40000.0,16.8125,16.8282,16.8125,16.8282,40000.0
2013-11-19 10:10:00,21.36,21.4,21.36,21.39,35200.0,16.8125,16.844,16.8125,16.8361,35200.0
2013-11-19 10:15:00,21.39,21.41,21.35,21.36,63600.0,16.8361,16.8519,16.8046,16.8125,63600.0
2013-11-19 10:20:00,21.36,21.36,21.34,21.34,64200.0,16.8125,16.8125,16.7968,16.7968,64200.0
2013-11-19 10:25:00,21.34,21.35,21.33,21.33,124600.0,16.7968,16.8046,16.7889,16.7889,124600.0
2013-11-19 10:30:00,21.33,21.33,21.3,21.32,31400.0,16.7889,16.7889,16.7653,16.781,31400.0
2013-11-19 10:35:00,21.32,21.35,21.31,21.34,58000.0,16.781,16.8046,16.7731,16.7968,58000.0
2013-11-19 10:40:00,21.34,21.39,21.34,21.36,45800.0,16.7968,16.8361,16.7968,16.8125,45800.0
2013-11-19 10:45:00,21.36,21.36,21.34,21.34,29400.0,16.8125,16.8125,16.7968,16.7968,29400.0
2013-11-19 10:50:00,21.34,21.34,21.32,21.32,20400.0,16.7968,16.7968,16.781,16.781,20400.0
2013-11-19 10:55:00,21.31,21.32,21.3,21.3,15600.0,16.7731,16.781,16.7653,16.7653,15600.0
2013-11-19 11:00:00,21.3,21.32,21.28,21.28,30800.0,16.7653,16.781,16.7495,16.7495,30800.0
2013-11-19 11:05:00,21.29,21.32,21.28,21.3,31400.0,16.7574,16.781,16.7495,16.7653,31400.0
2013-11-19 11:10:00,21.3,21.3,21.26,21.27,16800.0,16.7653,16.7653,16.7338,16.7417,16800.0
2013-11-19 11:15:00,21.26,21.3,21.25,21.3,27600.0,16.7338,16.7653,16.7259,16.7653,27600.0
2013-11-19 11:20:00,21.29,21.3,21.29,21.29,13000.0,16.7574,16.7653,16.7574,16.7574,13000.0
2013-11-19 11:25:00,21.28,21.29,21.26,21.28,56800.0,16.7495,16.7574,16.7338,16.7495,56800.0
2013-11-19 11:30:00,21.28,21.29,21.27,21.29,22200.0,16.7495,16.7574,16.7417,16.7574,22200.0
2013-11-19 11:35:00,21.29,21.33,21.29,21.33,49400.0,16.7574,16.7889,16.7574,16.7889,49400.0
2013-11-19 11:40:00,21.33,21.33,21.31,21.31,49000.0,16.7889,16.7889,16.7731,16.7731,49000.0
2013-11-19 11:45:00,21.32,21.37,21.32,21.36,43000.0,16.781,16.8204,16.781,16.8125,43000.0
2013-11-19 11:50:00,21.36,21.39,21.36,21.38,23400.0,16.8125,16.8361,16.8125,16.8282,23400.0
2013-11-19 11:55:00,21.37,21.37,21.35,21.36,7800.0,16.8204,16.8204,16.8046,16.8125,7800.0
2013-11-19 12:00:00,21.36,21.36,21.35,21.36,49800.0,16.8125,16.8125,16.8046,16.8125,49800.0
2013-11-19 12:05:00,21.36,21.39,21.36,21.36,15600.0,16.8125,16.8361,16.8125,16.8125,15600.0
2013-11-19 12:10:00,21.36,21.36,21.35,21.35,17600.0,16.8125,16.8125,16.8046,16.8046,17600.0
2013-11-19 12:15:00,21.35,21.36,21.34,21.34,20800.0,16.8046,16.8125,16.7968,16.7968,20800.0
2013-11-19 12:20:00,21.34,21.35,21.32,21.35,17200.0,16.7968,16.8046,16.781,16.8046,17200.0
2013-11-19 12:25:00,21.35,21.35,21.33,21.33,5000.0,16.8046,16.8046,16.7889,16.7889,5000.0
2013-11-19 12:30:00,21.33,21.35,21.33,21.34,12800.0,16.7889,16.8046,16.7889,16.7968,12800.0
2013-11-19 12:35:00,21.35,21.35,21.34,21.35,7400.0,16.8046,16.8046,16.7968,16.8046,7400.0
2013-11-19 12:40:00,21.34,21.35,21.32,21.32,9400.0,16.7968,16.8046,16.781,16.781,9400.0
2013-11-19 12:45:00,21.33,21.33,21.32,21.33,10600.0,16.7889,16.7889,16.781,16.7889,10600.0
2013-11-19 12:50:00,21.33,21.34,21.32,21.33,6600.0,16.7889,16.7968,16.781,16.7889,6600.0
2013-11-19 12:55:00,21.34,21.34,21.3,21.31,7600.0,16.7968,16.7968,16.7653,16.7731,7600.0
2013-11-19 13:00:00,21.3,21.3,21.27,21.29,16400.0,16.7653,16.7653,16.7417,16.7574,16400.0
2013-11-19 13:05:00,21.29,21.3,21.29,21.3,18000.0,16.7574,16.7653,16.7574,16.7653,18000.0
2013-11-19 13:10:00,21.29,21.31,21.29,21.31,14000.0,16.7574,16.7731,16.7574,16.7731,14000.0
2013-11-19 13:15:00,21.31,21.34,21.31,21.33,14400.0,16.7731,16.7968,16.7731,16.7889,14400.0
2013-11-19 13:20:00,21.33,21.33,21.31,21.31,7000.0,16.7889,16.7889,16.7731,16.7731,7000.0
2013-11-19 13:25:00,21.29,21.3,21.27,21.27,12600.0,16.7574,16.7653,16.7417,16.7417,12600.0
2013-11-19 13:30:00,21.27,21.29,21.24,21.28,32400.0,16.7417,16.7574,16.718,16.7495,32400.0
2013-11-19 13:35:00,21.28,21.28,21.26,21.27,16000.0,16.7495,16.7495,16.7338,16.7417,16000.0
2013-11-19 13:40:00,21.26,21.27,21.25,21.27,9600.0,16.7338,16.7417,16.7259,16.7417,9600.0
2013-11-19 13:45:00,21.27,21.28,21.25,21.26,13600.0,16.7417,16.7495,16.7259,16.7338,13600.0
2013-11-19 13:50:00,21.26,21.26,21.23,21.25,13600.0,16.7338,16.7338,16.7102,16.7259,13600.0
2013-11-19 13:55:00,21.25,21.25,21.23,21.25,10800.0,16.7259,16.7259,16.7102,16.7259,10800.0
2013-11-19 14:00:00,21.25,21.28,21.24,21.28,31400.0,16.7259,16.7495,16.718,16.7495,31400.0
2013-11-19 14:05:00,21.27,21.28,21.25,21.25,22400.0,16.7417,16.7495,16.7259,16.7259,22400.0
2013-11-19 14:10:00,21.25,21.28,21.25,21.28,27200.0,16.7259,16.7495,16.7259,16.7495,27200.0
2013-11-19 14:15:00,21.27,21.28,21.26,21.28,55800.0,16.7417,16.7495,16.7338,16.7495,55800.0
2013-11-19 14:20:00,21.28,21.28,21.25,21.26,33200.0,16.7495,16.7495,16.7259,16.7338,33200.0
2013-11-19 14:25:00,21.25,21.25,21.24,21.25,10600.0,16.7259,16.7259,16.718,16.7259,10600.0
2013-11-19 14:30:00,21.25,21.28,21.25,21.27,8400.0,16.7259,16.7495,16.7259,16.7417,8400.0
2013-11-19 14:35:00,21.28,21.32,21.28,21.32,40000.0,16.7495,16.781,16.7495,16.781,40000.0
2013-11-19 14:40:00,21.31,21.33,21.28,21.29,31600.0,16.7731,16.7889,16.7495,16.7574,31600.0
2013-11-19 14:45:00,21.28,21.32,21.28,21.3,38200.0,16.7495,16.781,16.7495,16.7653,38200.0
2013-11-19 14:50:00,21.3,21.3,21.27,21.28,17000.0,16.7653,16.7653,16.7417,16.7495,17000.0
2013-11-19 14:55:00,21.28,21.3,21.27,21.27,21800.0,16.7495,16.7653,16.7417,16.7417,21800.0
2013-11-19 15:00:00,21.26,21.31,21.26,21.29,47400.0,16.7338,16.7731,16.7338,16.7574,47400.0
2013-11-19 15:05:00,21.29,21.3,21.28,21.29,22400.0,16.7574,16.7653,16.7495,16.7574,22400.0
2013-11-19 15:10:00,21.29,21.31,21.28,21.3,27400.0,16.7574,16.7731,16.7495,16.7653,27400.0
2013-11-19 15:15:00,21.3,21.32,21.3,21.32,19000.0,16.7653,16.781,16.7653,16.781,19000.0
2013-11-19 15:20:00,21.31,21.31,21.29,21.29,19600.0,16.7731,16.7731,16.7574,16.7574,19600.0
2013-11-19 15:25:00,21.3,21.33,21.29,21.32,88000.0,16.7653,16.7889,16.7574,16.781,88000.0
2013-11-19 15:30:00,21.32,21.33,21.3,21.3,81200.0,16.781,16.7889,16.7653,16.7653,81200.0
2013-11-19 15:35:00,21.3,21.31,21.25,21.25,53000.0,16.7653,16.7731,16.7259,16.7259,53000.0
2013-11-19 15:40:00,21.25,21.28,21.25,21.27,103000.0,16.7259,16.7495,16.7259,16.7417,103000.0
2013-11-19 15:45:00,21.26,21.26,21.24,21.25,51400.0,16.7338,16.7338,16.718,16.7259,51400.0
2013-11-19 15:50:00,21.25,21.28,21.25,21.25,52800.0,16.7259,16.7495,16.7259,16.7259,52800.0
2013-11-19 15:55:00,21.25,21.28,21.25,21.27,140400.0,16.7259,16.7495,16.7259,16.7417,140400.0
2013-11-20 09:30:00,21.11,21.33,21.1,21.23,79800.0,16.6157,16.7889,16.6079,16.7102,79800.0
2013-11-20 09:35:00,21.23,21.28,21.21,21.27,39200.0,16.7102,16.7495,16.6944,16.7417,39200.0
2013-11-20 09:40:00,21.28,21.29,21.22,21.24,21800.0,16.7495,16.7574,16.7023,16.718,21800.0
2013-11-20 09:45:00,21.24,21.31,21.18,21.29,99600.0,16.718,16.7731,16.6708,16.7574,99600.0
2013-11-20 09:50:00,21.29,21.3,21.24,21.25,21800.0,16.7574,16.7653,16.718,16.7259,21800.0
2013-11-20 09:55:00,21.26,21.33,21.25,21.33,17800.0,16.7338,16.7889,16.7259,16.7889,17800.0
2013-11-20 10:00:00,21.33,21.34,21.28,21.33,29000.0,16.7889,16.7968,16.7495,16.7889,29000.0
2013-11-20 10:05:00,21.33,21.37,21.32,21.33,42200.0,16.7889,16.8204,16.781,16.7889,42200.0
2013-11-20 10:10:00,21.34,21.39,21.3,21.32,62000.0,16.7968,16.8361,16.7653,16.781,62000.0
2013-11-20 10:15:00,21.34,21.34,21.3,21.33,24000.0,16.7968,16.7968,16.7653,16.7889,24000.0
2013-11-20 10:20:00,21.33,21.41,21.33,21.39,21000.0,16.7889,16.8519,16.7889,16.8361,21000.0
2013-11-20 10:25:00,21.39,21.41,21.35,21.36,45800.0,16.8361,16.8519,16.8046,16.8125,45800.0
2013-11-20 10:30:00,21.37,21.4,21.36,21.37,17600.0,16.8204,16.844,16.8125,16.8204,17600.0
2013-11-20 10:35:00,21.36,21.4,21.34,21.4,64400.0,16.8125,16.844,16.7968,16.844,64400.0
2013-11-20 10:40:00,21.4,21.42,21.39,21.41,22400.0,16.844,16.8597,16.8361,16.8519,22400.0
2013-11-20 10:45:00,21.41,21.43,21.4,21.43,53800.0,16.8519,16.8676,16.844,16.8676,53800.0
2013-11-20 10:50:00,21.43,21.43,21.39,21.42,16000.0,16.8676,16.8676,16.8361,16.8597,16000.0
2013-11-20 10:55:00,21.42,21.43,21.41,21.41,11800.0,16.8597,16.8676,16.8519,16.8519,11800.0
2013-11-20 11:00:00,21.42,21.42,21.37,21.38,11200.0,16.8597,16.8597,16.8204,16.8282,11200.0
2013-11-20 11:05:00,21.38,21.39,21.36,21.39,20800.0,16.8282,16.8361,16.8125,16.8361,20800.0
2013-11-20 11:10:00,21.39,21.39,21.36,21.37,19600.0,16.8361,16.8361,16.8125,16.8204,19600.0
2013-11-20 11:15:00,21.36,21.36,21.36,21.36,16200.0,16.8125,16.8125,16.8125,16.8125,16200.0
2013-11-20 11:20:00,21.36,21.39,21.36,21.38,20200.0,16.8125,16.8361,16.8125,16.8282,20200.0
2013-11-20 11:25:00,21.38,21.42,21.38,21.42,26400.0,16.8282,16.8597,16.8282,16.8597,26400.0
2013-11-20 11:30:00,21.42,21.43,21.4,21.41,43600.0,16.8597,16.8676,16.844,16.8519,43600.0
2013-11-20 11:35:00,21.41,21.43,21.41,21.42,16400.0,16.8519,16.8676,16.8519,16.8597,16400.0
2013-11-20 11:40:00,21.41,21.41,21.4,21.4,7200.0,16.8519,16.8519,16.844,16.844,7200.0
2013-11-20 11:45:00,21.4,21.42,21.4,21.42,19800.0,16.844,16.8597,16.844,16.8597,19800.0
2013-11-20 11:50:00,21.42,21.45,21.42,21.45,23800.0,16.8597,16.8833,16.8597,16.8833,23800.0
2013-11-20 11:55:00,21.44,21.45,21.43,21.45,17400.0,16.8755,16.8833,16.8676,16.8833,17400.0
2013-11-20 12:00:00,21.45,21.48,21.45,21.47,16000.0,16.8833,16.907,16.8833,16.8991,16000.0
2013-11-20 12:05:00,21.48,21.5,21.48,21.49,24000.0,16.907,16.9227,16.907,16.9148,24000.0
2013-11-20 12:10:00,21.49,21.49,21.48,21.49,26800.0,16.9148,16.9148,16.907,16.9148,26800.0
2013-11-20 12:15:00,21.49,21.49,21.48,21.49,8400.0,16.9148,16.9148,16.907,16.9148,8400.0
2013-11-20 12:20:00,21.48,21.5,21.48,21.5,24400.0,16.907,16.9227,16.907,16.9227,24400.0
2013-11-20 12:25:00,21.5,21.5,21.48,21.48,24800.0,16.9227,16.9227,16.907,16.907,24800.0
2013-11-20 12:30:00,21.49,21.49,21.48,21.48,6800.0,16.9148,16.9148,16.907,16.907,6800.0
2013-11-20 12:35:00,21.49,21.49,21.48,21.48,12800.0,16.9148,16.9148,16.907,16.907,12800.0
2013-11-20 12:40:00,21.47,21.48,21.45,21.47,39200.0,16.8991,16.907,16.8833,16.8991,39200.0
2013-11-20 12:45:00,21.46,21.49,21.46,21.48,17200.0,16.8912,16.9148,16.8912,16.907,17200.0
2013-11-20 12:50:00,21.49,21.49,21.47,21.48,7000.0,16.9148,16.9148,16.8991,16.907,7000.0
2013-11-20 12:55:00,21.47,21.48,21.47,21.48,19200.0,16.8991,16.907,16.8991,16.907,19200.0
2013-11-20 13:00:00,21.48,21.49,21.48,21.48,25800.0,16.907,16.9148,16.907,16.907,25800.0
2013-11-20 13:05:00,21.48,21.48,21.47,21.47,6600.0,16.907,16.907,16.8991,16.8991,6600.0
2013-11-20 13:10:00,21.47,21.48,21.46,21.47,32000.0,16.8991,16.907,16.8912,16.8991,32000.0
2013-11-20 13:15:00,21.47,21.47,21.46,21.46,7000.0,16.8991,16.8991,16.8912,16.8912,7000.0
2013-11-20 13:20:00,21.46,21.47,21.46,21.46,19400.0,16.8912,16.8991,16.8912,16.8912,19400.0
2013-11-20 13:25:00,21.46,21.47,21.46,21.47,13000.0,16.8912,16.8991,16.8912,16.8991,13000.0
2013-11-20 13:30:00,21.47,21.47,21.46,21.46,19000.0,16.8991,16.8991,16.8912,16.8912,19000.0
2013-11-20 13:35:00,21.46,21.46,21.45,21.46,9000.0,16.8912,16.8912,16.8833,16.8912,9000.0
2013-11-20 13:40:00,21.46,21.47,21.46,21.46,9000.0,16.8912,16.8991,16.8912,16.8912,9000.0
2013-11-20 13:45:00,21.46,21.47,21.45,21.45,20200.0,16.8912,16.8991,16.8833,16.8833,20200.0
2013-11-20 13:50:00,21.45,21.46,21.45,21.46,8600.0,16.8833,16.8912,16.8833,16.8912,8600.0
2013-11-20 13:55:00,21.46,21.46,21.45,21.45,18800.0,16.8912,16.8912,16.8833,16.8833,18800.0
2013-11-20 14:00:00,21.45,21.48,21.41,21.46,108400.0,16.8833,16.907,16.8519,16.8912,108400.0
2013-11-20 14:05:00,21.46,21.46,21.42,21.44,25600.0,16.8912,16.8912,16.8597,16.8755,25600.0
2013-11-20 14:10:00,21.45,21.45,21.38,21.4,59600.0,16.8833,16.8833,16.8282,16.844,59600.0
2013-11-20 14:15:00,21.4,21.45,21.39,21.44,25800.0,16.844,16.8833,16.8361,16.8755,25800.0
2013-11-20 14:20:00,21.44,21.44,21.42,21.43,25800.0,16.8755,16.8755,16.8597,16.8676,25800.0
2013-11-20 14:25:00,21.43,21.45,21.42,21.43,23200.0,16.8676,16.8833,16.8597,16.8676,23200.0
2013-11-20 14:30:00,21.43,21.43,21.39,21.41,19600.0,16.8676,16.8676,16.8361,16.8519,19600.0
2013-11-20 14:35:00,21.41,21.41,21.36,21.36,68800.0,16.8519,16.8519,16.8125,16.8125,68800.0
2013-11-20 14:40:00,21.36,21.39,21.35,21.39,45600.0,16.8125,16.8361,16.8046,16.8361,45600.0
2013-11-20 14:45:00,21.39,21.39,21.37,21.38,30000.0,16.8361,16.8361,16.8204,16.8282,30000.0
2013-11-20 14:50:00,21.38,21.39,21.35,21.37,21600.0,16.8282,16.8361,16.8046,16.8204,21600.0
2013-11-20 14:55:00,21.38,21.38,21.35,21.36,65800.0,16.8282,16.8282,16.8046,16.8125,65800.0
2013-11-20 15:00:00,21.36,21.38,21.34,21.35,236200.0,16.8125,16.8282,16.7968,16.8046,236200.0
2013-11-20 15:05:00,21.35,21.37,21.3,21.31,172000.0,16.8046,16.8204,16.7653,16.7731,172000.0
2013-11-20 15:10:00,21.31,21.34,21.3,21.34,27400.0,16.7731,16.7968,16.7653,16.7968,27400.0
2013-11-20 15:15:00,21.34,21.35,21.32,21.33,30400.0,16.7968,16.8046,16.781,16.7889,30400.0
2013-11-20 15:20:00,21.32,21.35,21.31,21.34,27800.0,16.781,16.8046,16.7731,16.7968,27800.0
2013-11-20 15:25:00,21.33,21.33,21.32,21.32,26200.0,16.7889,16.7889,16.781,16.781,26200.0
2013-11-20 15:30:00,21.32,21.33,21.3,21.32,58000.0,16.781,16.7889,16.7653,16.781,58000.0
2013-11-20 15:35:00,21.32,21.35,21.32,21.34,54200.0,16.781,16.8046,16.781,16.7968,54200.0
2013-11-20 15:40:00,21.35,21.38,21.34,21.34,148600.0,16.8046,16.8282,16.7968,16.7968,148600.0
2013-11-20 15:45:00,21.34,21.38,21.33,21.38,308800.0,16.7968,16.8282,16.7889,16.8282,308800.0
2013-11-20 15:50:00,21.38,21.38,21.35,21.36,99600.0,16.8282,16.8282,16.8046,16.8125,99600.0
2013-11-20 15:55:00,21.36,21.41,21.36,21.39,233000.0,16.8125,16.8519,16.8125,16.8361,233000.0
2013-11-21 09:30:00,21.47,21.56,21.36,21.56,75000.0,16.8991,16.9699,16.8125,16.9699,75000.0
2013-11-21 09:35:00,21.56,21.57,21.53,21.54,21400.0,16.9699,16.9778,16.9463,16.9542,21400.0
2013-11-21 09:40:00,21.54,21.58,21.51,21.54,55400.0,16.9542,16.9857,16.9306,16.9542,55400.0
2013-11-21 09:45:00,21.55,21.57,21.55,21.56,46200.0,16.962,16.9778,16.962,16.9699,46200.0
2013-11-21 09:50:00,21.55,21.6,21.55,21.6,32400.0,16.962,17.0014,16.962,17.0014,32400.0
2013-11-21 09:55:00,21.6,21.67,21.59,21.66,82600.0,17.0014,17.0565,16.9935,17.0486,82600.0
2013-11-21 10:00:00,21.66,21.68,21.64,21.66,69600.0,17.0486,17.0644,17.0329,17.0486,69600.0
2013-11-21 10:05:00,21.66,21.7,21.66,21.69,78000.0,17.0486,17.0801,17.0486,17.0722,78000.0
2013-11-21 10:10:00,21.7,21.72,21.69,21.72,33200.0,17.0801,17.0959,17.0722,17.0959,33200.0
2013-11-21 10:15:00,21.72,21.75,21.7,21.74,33600.0,17.0959,17.1195,17.0801,17.1116,33600.0
2013-11-21 10:20:00,21.73,21.77,21.73,21.75,38600.0,17.1037,17.1352,17.1037,17.1195,38600.0
2013-11-21 10:25:00,21.74,21.75,21.73,21.75,23200.0,17.1116,17.1195,17.1037,17.1195,23200.0
2013-11-21 10:30:00,21.75,21.79,21.74,21.79,88000.0,17.1195,17.151,17.1116,17.151,88000.0
2013-11-21 10:35:00,21.79,21.8,21.75,21.75,19000.0,17.151,17.1588,17.1195,17.1195,19000.0
2013-11-21 10:40:00,21.75,21.77,21.73,21.73,31800.0,17.1195,17.1352,17.1037,17.1037,31800.0
2013-11-21 10:45:00,21.73,21.74,21.72,21.74,67200.0,17.1037,17.1116,17.0959,17.1116,67200.0
2013-11-21 10:50:00,21.73,21.74,21.73,21.73,15800.0,17.1037,17.1116,17.1037,17.1037,15800.0
2013-11-21 10:55:00,21.73,21.73,21.72,21.73,12600.0,17.1037,17.1037,17.0959,17.1037,12600.0
2013-11-21 11:00:00,21.73,21.73,21.73,21.73,13600.0,17.1037,17.1037,17.1037,17.1037,13600.0
2013-11-21 11:05:00,21.73,21.73,21.71,21.72,33000.0,17.1037,17.1037,17.088,17.0959,33000.0
2013-11-21 11:10:00,21.72,21.73,21.72,21.73,24800.0,17.0959,17.1037,17.0959,17.1037,24800.0
2013-11-21 11:15:00,21.73,21.75,21.73,21.74,24000.0,17.1037,17.1195,17.1037,17.1116,24000.0
2013-11-21 11:20:00,21.74,21.74,21.72,21.74,22800.0,17.1116,17.1116,17.0959,17.1116,22800.0
2013-11-21 11:25:00,21.74,21.75,21.73,21.74,21600.0,17.1116,17.1195,17.1037,17.1116,21600.0
2013-11-21 11:30:00,21.75,21.75,21.72,21.72,11600.0,17.1195,17.1195,17.0959,17.0959,11600.0
2013-11-21 11:35:00,21.72,21.73,21.72,21.73,17800.0,17.0959,17.1037,17.0959,17.1037,17800.0
2013-11-21 11:40:00,21.73,21.74,21.72,21.74,22400.0,17.1037,17.1116,17.0959,17.1116,22400.0
2013-11-21 11:45:00,21.74,21.75,21.73,21.73,17400.0,17.1116,17.1195,17.1037,17.1037,17400.0
2013-11-21 11:50:00,21.73,21.73,21.72,21.73,15800.0,17.1037,17.1037,17.0959,17.1037,15800.0
2013-11-21 11:55:00,21.73,21.75,21.73,21.74,13000.0,17.1037,17.1195,17.1037,17.1116,13000.0
2013-11-21 12:00:00,21.74,21.75,21.74,21.74,11800.0,17.1116,17.1195,17.1116,17.1116,11800.0
2013-11-21 12:05:00,21.74,21.74,21.72,21.73,11000.0,17.1116,17.1116,17.0959,17.1037,11000.0
2013-11-21 12:10:00,21.73,21.74,21.72,21.73,26400.0,17.1037,17.1116,17.0959,17.1037,26400.0
2013-11-21 12:15:00,21.73,21.73,21.72,21.73,16000.0,17.1037,17.1037,17.0959,17.1037,16000.0
2013-11-21 12:20:00,21.73,21.74,21.73,21.74,2400.0,17.1037,17.1116,17.1037,17.1116,2400.0
2013-11-21 12:25:00,21.74,21.75,21.74,21.75,11800.0,17.1116,17.1195,17.1116,17.1195,11800.0
2013-11-21 12:30:00,21.75,21.75,21.74,21.74,21600.0,17.1195,17.1195,17.1116,17.1116,21600.0
2013-11-21 12:35:00,21.74,21.77,21.74,21.77,22200.0,17.1116,17.1352,17.1116,17.1352,22200.0
2013-11-21 12:40:00,21.77,21.77,21.75,21.77,6200.0,17.1352,17.1352,17.1195,17.1352,6200.0
2013-11-21 12:45:00,21.77,21.77,21.75,21.76,28600.0,17.1352,17.1352,17.1195,17.1273,28600.0
2013-11-21 12:50:00,21.76,21.76,21.73,21.74,7200.0,17.1273,17.1273,17.1037,17.1116,7200.0
2013-11-21 12:55:00,21.73,21.74,21.73,21.74,12000.0,17.1037,17.1116,17.1037,17.1116,12000.0
2013-11-21 13:00:00,21.74,21.75,21.73,21.75,11200.0,17.1116,17.1195,17.1037,17.1195,11200.0
2013-11-21 13:05:00,21.75,21.77,21.75,21.77,9800.0,17.1195,17.1352,17.1195,17.1352,9800.0
2013-11-21 13:10:00,21.77,21.79,21.77,21.78,18400.0,17.1352,17.151,17.1352,17.1431,18400.0
2013-11-21 13:15:00,21.78,21.79,21.75,21.77,13000.0,17.1431,17.151,17.1195,17.1352,13000.0
2013-11-21 13:20:00,21.77,21.78,21.75,21.77,52200.0,17.1352,17.1431,17.1195,17.1352,52200.0
2013-11-21 13:25:00,21.77,21.79,21.77,21.78,75400.0,17.1352,17.151,17.1352,17.1431,75400.0
2013-11-21 13:30:00,21.78,21.79,21.77,21.78,29000.0,17.1431,17.151,17.1352,17.1431,29000.0
2013-11-21 13:35:00,21.78,21.79,21.77,21.78,62000.0,17.1431,17.151,17.1352,17.1431,62000.0
2013-11-21 13:40:00,21.78,21.79,21.77,21.79,29400.0,17.1431,17.151,17.1352,17.151,29400.0
2013-11-21 13:45:00,21.79,21.79,21.78,21.78,29800.0,17.151,17.151,17.1431,17.1431,29800.0
2013-11-21 13:50:00,21.78,21.81,21.78,21.8,17400.0,17.1431,17.1667,17.1431,17.1588,17400.0
2013-11-21 13:55:00,21.81,21.84,21.81,21.82,61200.0,17.1667,17.1903,17.1667,17.1746,61200.0
2013-11-21 14:00:00,21.82,21.83,21.8,21.81,17000.0,17.1746,17.1824,17.1588,17.1667,17000.0
2013-11-21 14:05:00,21.81,21.81,21.8,21.8,9200.0,17.1667,17.1667,17.1588,17.1588,9200.0
2013-11-21 14:10:00,21.81,21.81,21.8,21.8,25000.0,17.1667,17.1667,17.1588,17.1588,25000.0
2013-11-21 14:15:00,21.79,21.8,21.78,21.79,13200.0,17.151,17.1588,17.1431,17.151,13200.0
2013-11-21 14:20:00,21.79,21.8,21.79,21.8,15000.0,17.151,17.1588,17.151,17.1588,15000.0
2013-11-21 14:25:00,21.8,21.82,21.8,21.81,10800.0,17.1588,17.1746,17.1588,17.1667,10800.0
2013-11-21 14:30:00,21.82,21.82,21.81,21.81,23000.0,17.1746,17.1746,17.1667,17.1667,23000.0
2013-11-21 14:35:00,21.82,21.84,21.82,21.82,83800.0,17.1746,17.1903,17.1746,17.1746,83800.0
2013-11-21 14:40:00,21.82,21.87,21.82,21.86,90400.0,17.1746,17.2139,17.1746,17.206,90400.0
2013-11-21 14:45:00,21.86,21.87,21.85,21.85,14400.0,17.206,17.2139,17.1982,17.1982,14400.0
2013-11-21 14:50:00,21.86,21.87,21.84,21.85,16800.0,17.206,17.2139,17.1903,17.1982,16800.0
2013-11-21 14:55:00,21.85,21.86,21.85,21.85,15600.0,17.1982,17.206,17.1982,17.1982,15600.0
2013-11-21 15:00:00,21.86,21.86,21.86,21.86,11400.0,17.206,17.206,17.206,17.206,11400.0
2013-11-21 15:05:00,21.86,21.88,21.86,21.86,22400.0,17.206,17.2218,17.206,17.206,22400.0
2013-11-21 15:10:00,21.87,21.88,21.86,21.87,21800.0,17.2139,17.2218,17.206,17.2139,21800.0
2013-11-21 15:15:00,21.87,21.9,21.87,21.9,212800.0,17.2139,17.2375,17.2139,17.2375,212800.0
2013-11-21 15:20:00,21.9,21.91,21.89,21.89,33800.0,17.2375,17.2454,17.2297,17.2297,33800.0
2013-11-21 15:25:00,21.9,21.9,21.88,21.89,133000.0,17.2375,17.2375,17.2218,17.2297,133000.0
2013-11-21 15:30:00,21.89,21.9,21.89,21.9,61200.0,17.2297,17.2375,17.2297,17.2375,61200.0
2013-11-21 15:35:00,21.9,21.91,21.9,21.9,64600.0,17.2375,17.2454,17.2375,17.2375,64600.0
2013-11-21 15:40:00,21.9,21.9,21.88,21.9,54800.0,17.2375,17.2375,17.2218,17.2375,54800.0
2013-11-21 15:45:00,21.9,21.9,21.89,21.9,87600.0,17.2375,17.2375,17.2297,17.2375,87600.0
2013-11-21 15:50:00,21.9,21.92,21.89,21.92,168000.0,17.2375,17.2533,17.2297,17.2533,168000.0
2013-11-21 15:55:00,21.92,21.93,21.91,21.92,139600.0,17.2533,17.2611,17.2454,17.2533,139600.0
2013-11-22 09:30:00,21.59,21.86,21.59,21.79,111800.0,16.9935,17.206,16.9935,17.151,111800.0
2013-11-22 09:35:00,21.79,21.83,21.75,21.83,112400.0,17.151,17.1824,17.1195,17.1824,112400.0
2013-11-22 09:40:00,21.82,21.86,21.8,21.85,83000.0,17.1746,17.206,17.1588,17.1982,83000.0
2013-11-22 09:45:00,21.84,21.88,21.84,21.86,31600.0,17.1903,17.2218,17.1903,17.206,31600.0
2013-11-22 09:50:00,21.86,21.9,21.85,21.89,37400.0,17.206,17.2375,17.1982,17.2297,37400.0
2013-11-22 09:55:00,21.9,21.92,21.88,21.91,31200.0,17.2375,17.2533,17.2218,17.2454,31200.0
2013-11-22 10:00:00,21.91,21.92,21.86,21.92,58000.0,17.2454,17.2533,17.206,17.2533,58000.0
2013-11-22 10:05:00,21.92,21.94,21.9,21.93,51600.0,17.2533,17.269,17.2375,17.2611,51600.0
2013-11-22 10:10:00,21.94,21.95,21.91,21.94,49600.0,17.269,17.2769,17.2454,17.269,49600.0
2013-11-22 10:15:00,21.95,21.95,21.92,21.93,18800.0,17.2769,17.2769,17.2533,17.2611,18800.0
2013-11-22 10:20:00,21.93,21.95,21.9,21.92,41800.0,17.2611,17.2769,17.2375,17.2533,41800.0
2013-11-22 10:25:00,21.92,21.93,21.91,21.91,18000.0,17.2533,17.2611,17.2454,17.2454,18000.0
2013-11-22 10:30:00,21.91,21.92,21.9,21.92,20400.0,17.2454,17.2533,17.2375,17.2533,20400.0
2013-11-22 10:35:00,21.92,21.93,21.9,21.9,27200.0,17.2533,17.2611,17.2375,17.2375,27200.0
2013-11-22 10:40:00,21.91,21.92,21.9,21.92,23400.0,17.2454,17.2533,17.2375,17.2533,23400.0
2013-11-22 10:45:00,21.92,21.92,21.89,21.91,29400.0,17.2533,17.2533,17.2297,17.2454,29400.0
2013-11-22 10:50:00,21.91,21.91,21.87,21.89,26400.0,17.2454,17.2454,17.2139,17.2297,26400.0
2013-11-22 10:55:00,21.88,21.88,21.86,21.86,25400.0,17.2218,17.2218,17.206,17.206,25400.0
2013-11-22 11:00:00,21.86,21.86,21.84,21.85,29200.0,17.206,17.206,17.1903,17.1982,29200.0
2013-11-22 11:05:00,21.84,21.85,21.79,21.79,22600.0,17.1903,17.1982,17.151,17.151,22600.0
2013-11-22 11:10:00,21.79,21.79,21.78,21.78,12400.0,17.151,17.151,17.1431,17.1431,12400.0
2013-11-22 11:15:00,21.78,21.8,21.77,21.8,17800.0,17.1431,17.1588,17.1352,17.1588,17800.0
2013-11-22 11:20:00,21.8,21.8,21.77,21.79,152200.0,17.1588,17.1588,17.1352,17.151,152200.0
2013-11-22 11:25:00,21.8,21.8,21.76,21.77,24000.0,17.1588,17.1588,17.1273,17.1352,24000.0
2013-11-22 11:30:00,21.76,21.79,21.75,21.75,239400.0,17.1273,17.151,17.1195,17.1195,239400.0
2013-11-22 11:35:00,21.75,21.77,21.75,21.77,37800.0,17.1195,17.1352,17.1195,17.1352,37800.0
2013-11-22 11:40:00,21.77,21.79,21.77,21.79,11200.0,17.1352,17.151,17.1352,17.151,11200.0
2013-11-22 11:45:00,21.79,21.8,21.78,21.78,17200.0,17.151,17.1588,17.1431,17.1431,17200.0
2013-11-22 11:50:00,21.78,21.8,21.78,21.8,8400.0,17.1431,17.1588,17.1431,17.1588,8400.0
2013-11-22 11:55:00,21.8,21.82,21.8,21.82,20000.0,17.1588,17.1746,17.1588,17.1746,20000.0
2013-11-22 12:00:00,21.81,21.82,21.8,21.8,25800.0,17.1667,17.1746,17.1588,17.1588,25800.0
2013-11-22 12:05:00,21.8,21.8,21.75,21.75,41400.0,17.1588,17.1588,17.1195,17.1195,41400.0
2013-11-22 12:10:00,21.75,21.78,21.75,21.78,15000.0,17.1195,17.1431,17.1195,17.1431,15000.0
2013-11-22 12:15:00,21.78,21.81,21.78,21.8,16400.0,17.1431,17.1667,17.1431,17.1588,16400.0
2013-11-22 12:20:00,21.8,21.81,21.8,21.8,18800.0,17.1588,17.1667,17.1588,17.1588,18800.0
2013-11-22 12:25:00,21.8,21.8,21.78,21.79,39000.0,17.1588,17.1588,17.1431,17.151,39000.0
2013-11-22 12:30:00,21.79,21.8,21.79,21.8,9800.0,17.151,17.1588,17.151,17.1588,9800.0
2013-11-22 12:35:00,21.8,21.8,21.79,21.8,17200.0,17.1588,17.1588,17.151,17.1588,17200.0
2013-11-22 12:40:00,21.8,21.82,21.8,21.82,13400.0,17.1588,17.1746,17.1588,17.1746,13400.0
2013-11-22 12:45:00,21.82,21.83,21.82,21.83,18400.0,17.1746,17.1824,17.1746,17.1824,18400.0
2013-11-22 12:50:00,21.83,21.84,21.83,21.84,13000.0,17.1824,17.1903,17.1824,17.1903,13000.0
2013-11-22 12:55:00,21.84,21.85,21.84,21.85,31400.0,17.1903,17.1982,17.1903,17.1982,31400.0
2013-11-22 13:00:00,21.85,21.85,21.84,21.84,18600.0,17.1982,17.1982,17.1903,17.1903,18600.0
2013-11-22 13:05:00,21.84,21.85,21.83,21.83,27400.0,17.1903,17.1982,17.1824,17.1824,27400.0
2013-11-22 13:10:00,21.83,21.85,21.83,21.84,14400.0,17.1824,17.1982,17.1824,17.1903,14400.0
2013-11-22 13:15:00,21.85,21.85,21.84,21.84,11600.0,17.1982,17.1982,17.1903,17.1903,11600.0
2013-11-22 13:20:00,21.84,21.85,21.81,21.81,25800.0,17.1903,17.1982,17.1667,17.1667,25800.0
2013-11-22 13:25:00,21.81,21.82,21.81,21.82,24800.0,17.1667,17.1746,17.1667,17.1746,24800.0
2013-11-22 13:30:00,21.82,21.83,21.82,21.82,20400.0,17.1746,17.1824,17.1746,17.1746,20400.0
2013-11-22 13:35:00,21.83,21.83,21.82,21.82,3600.0,17.1824,17.1824,17.1746,17.1746,3600.0
2013-11-22 13:40:00,21.82,21.82,21.79,21.79,32600.0,17.1746,17.1746,17.151,17.151,32600.0
2013-11-22 13:45:00,21.79,21.79,21.77,21.77,13600.0,17.151,17.151,17.1352,17.1352,13600.0
2013-11-22 13:50:00,21.77,21.77,21.77,21.77,6600.0,17.1352,17.1352,17.1352,17.1352,6600.0
2013-11-22 13:55:00,21.77,21.8,21.77,21.8,35000.0,17.1352,17.1588,17.1352,17.1588,35000.0
2013-11-22 14:00:00,21.8,21.82,21.8,21.81,18000.0,17.1588,17.1746,17.1588,17.1667,18000.0
2013-11-22 14:05:00,21.81,21.82,21.79,21.81,75000.0,17.1667,17.1746,17.151,17.1667,75000.0
2013-11-22 14:10:00,21.82,21.83,21.81,21.81,16800.0,17.1746,17.1824,17.1667,17.1667,16800.0
2013-11-22 14:15:00,21.81,21.83,21.81,21.83,18000.0,17.1667,17.1824,17.1667,17.1824,18000.0
2013-11-22 14:20:00,21.83,21.83,21.8,21.8,33600.0,17.1824,17.1824,17.1588,17.1588,33600.0
2013-11-22 14:25:00,21.8,21.8,21.79,21.8,36400.0,17.1588,17.1588,17.151,17.1588,36400.0
2013-11-22 14:30:00,21.8,21.81,21.8,21.81,21800.0,17.1588,17.1667,17.1588,17.1667,21800.0
2013-11-22 14:35:00,21.81,21.82,21.81,21.82,15400.0,17.1667,17.1746,17.1667,17.1746,15400.0
2013-11-22 14:40:00,21.82,21.82,21.81,21.82,30200.0,17.1746,17.1746,17.1667,17.1746,30200.0
2013-11-22 14:45:00,21.82,21.83,21.81,21.82,45800.0,17.1746,17.1824,17.1667,17.1746,45800.0
2013-11-22 14:50:00,21.82,21.85,21.82,21.85,34200.0,17.1746,17.1982,17.1746,17.1982,34200.0
2013-11-22 14:55:00,21.85,21.85,21.84,21.85,27000.0,17.1982,17.1982,17.1903,17.1982,27000.0
2013-11-22 15:00:00,21.85,21.86,21.84,21.86,97400.0,17.1982,17.206,17.1903,17.206,97400.0
2013-11-22 15:05:00,21.86,21.86,21.85,21.86,46600.0,17.206,17.206,17.1982,17.206,46600.0
2013-11-22 15:10:00,21.86,21.86,21.84,21.86,56400.0,17.206,17.206,17.1903,17.206,56400.0
2013-11-22 15:15:00,21.86,21.87,21.86,21.86,40400.0,17.206,17.2139,17.206,17.206,40400.0
2013-11-22 15:20:00,21.86,21.92,21.86,21.91,87400.0,17.206,17.2533,17.206,17.2454,87400.0
2013-11-22 15:25:00,21.92,21.92,21.89,21.9,45400.0,17.2533,17.2533,17.2297,17.2375,45400.0
2013-11-22 15:30:00,21.9,21.91,21.88,21.91,53800.0,17.2375,17.2454,17.2218,17.2454,53800.0
2013-11-22 15:35:00,21.91,21.93,21.91,21.93,77800.0,17.2454,17.2611,17.2454,17.2611,77800.0
2013-11-22 15:40:00,21.93,21.95,21.93,21.93,84000.0,17.2611,17.2769,17.2611,17.2611,84000.0
2013-11-22 15:45:00,21.93,21.94,21.91,21.93,143000.0,17.2611,17.269,17.2454,17.2611,143000.0
2013-11-22 15:50:00,21.92,21.93,21.91,21.91,164800.0,17.2533,17.2611,17.2454,17.2454,164800.0
2013-11-22 15:55:00,21.91,21.92,21.91,21.91,186000.0,17.2454,17.2533,17.2454,17.2454,186000.0
2013-11-25 09:30:00,21.98,22.0,21.84,21.93,78200.0,17.3005,17.3162,17.1903,17.2611,78200.0
2013-11-25 09:35:00,21.93,21.93,21.84,21.89,21400.0,17.2611,17.2611,17.1903,17.2297,21400.0
2013-11-25 09:40:00,21.9,21.92,21.86,21.88,28800.0,17.2375,17.2533,17.206,17.2218,28800.0
2013-11-25 09:45:00,21.88,21.9,21.84,21.88,32400.0,17.2218,17.2375,17.1903,17.2218,32400.0
2013-11-25 09:50:00,21.88,21.88,21.78,21.8,10000.0,17.2218,17.2218,17.1431,17.1588,10000.0
2013-11-25 09:55:00,21.8,21.81,21.75,21.78,16800.0,17.1588,17.1667,17.1195,17.1431,16800.0
2013-11-25 10:00:00,21.77,21.78,21.74,21.75,15600.0,17.1352,17.1431,17.1116,17.1195,15600.0
2013-11-25 10:05:00,21.74,21.77,21.74,21.75,17400.0,17.1116,17.1352,17.1116,17.1195,17400.0
2013-11-25 10:10:00,21.77,21.81,21.76,21.77,22000.0,17.1352,17.1667,17.1273,17.1352,22000.0
2013-11-25 10:15:00,21.77,21.78,21.75,21.77,18800.0,17.1352,17.1431,17.1195,17.1352,18800.0
2013-11-25 10:20:00,21.77,21.78,21.76,21.77,18000.0,17.1352,17.1431,17.1273,17.1352,18000.0
2013-11-25 10:25:00,21.77,21.78,21.72,21.75,58000.0,17.1352,17.1431,17.0959,17.1195,58000.0
2013-11-25 10:30:00,21.75,21.79,21.75,21.78,35200.0,17.1195,17.151,17.1195,17.1431,35200.0
2013-11-25 10:35:00,21.78,21.8,21.76,21.79,66800.0,17.1431,17.1588,17.1273,17.151,66800.0
2013-11-25 10:40:00,21.8,21.82,21.79,21.82,21200.0,17.1588,17.1746,17.151,17.1746,21200.0
2013-11-25 10:45:00,21.81,21.81,21.79,21.79,15600.0,17.1667,17.1667,17.151,17.151,15600.0
2013-11-25 10:50:00,21.78,21.8,21.77,21.77,14600.0,17.1431,17.1588,17.1352,17.1352,14600.0
2013-11-25 10:55:00,21.77,21.77,21.73,21.74,85400.0,17.1352,17.1352,17.1037,17.1116,85400.0
2013-11-25 11:00:00,21.74,21.75,21.71,21.72,169200.0,17.1116,17.1195,17.088,17.0959,169200.0
2013-11-25 11:05:00,21.72,21.74,21.68,21.68,295400.0,17.0959,17.1116,17.0644,17.0644,295400.0
2013-11-25 11:10:00,21.68,21.7,21.67,21.68,378200.0,17.0644,17.0801,17.0565,17.0644,378200.0
2013-11-25 11:15:00,21.68,21.69,21.68,21.68,25800.0,17.0644,17.0722,17.0644,17.0644,25800.0
2013-11-25 11:20:00,21.68,21.68,21.66,21.68,97200.0,17.0644,17.0644,17.0486,17.0644,97200.0
2013-11-25 11:25:00,21.68,21.7,21.67,21.69,73000.0,17.0644,17.0801,17.0565,17.0722,73000.0
2013-11-25 11:30:00,21.7,21.72,21.7,21.71,37200.0,17.0801,17.0959,17.0801,17.088,37200.0
2013-11-25 11:35:00,21.71,21.71,21.67,21.68,19400.0,17.088,17.088,17.0565,17.0644,19400.0
2013-11-25 11:40:00,21.68,21.72,21.68,21.69,90000.0,17.0644,17.0959,17.0644,17.0722,90000.0
2013-11-25 11:45:00,21.69,21.73,21.69,21.73,45400.0,17.0722,17.1037,17.0722,17.1037,45400.0
2013-11-25 11:50:00,21.73,21.78,21.72,21.77,42800.0,17.1037,17.1431,17.0959,17.1352,42800.0
2013-11-25 11:55:00,21.78,21.79,21.78,21.78,9800.0,17.1431,17.151,17.1431,17.1431,9800.0
2013-11-25 12:00:00,21.78,21.79,21.77,21.77,9400.0,17.1431,17.151,17.1352,17.1352,9400.0
2013-11-25 12:05:00,21.77,21.77,21.75,21.75,11400.0,17.1352,17.1352,17.1195,17.1195,11400.0
2013-11-25 12:10:00,21.76,21.77,21.76,21.77,2800.0,17.1273,17.1352,17.1273,17.1352,2800.0
2013-11-25 12:15:00,21.77,21.78,21.75,21.75,50600.0,17.1352,17.1431,17.1195,17.1195,50600.0
2013-11-25 12:20:00,21.76,21.76,21.75,21.75,5000.0,17.1273,17.1273,17.1195,17.1195,5000.0
2013-11-25 12:25:00,21.75,21.78,21.75,21.77,18200.0,17.1195,17.1431,17.1195,17.1352,18200.0
2013-11-25 12:30:00,21.77,21.77,21.75,21.76,12600.0,17.1352,17.1352,17.1195,17.1273,12600.0
2013-11-25 12:35:00,21.77,21.77,21.75,21.76,13000.0,17.1352,17.1352,17.1195,17.1273,13000.0
2013-11-25 12:40:00,21.75,21.77,21.75,21.75,22600.0,17.1195,17.1352,17.1195,17.1195,22600.0
2013-11-25 12:45:00,21.75,21.77,21.75,21.76,43400.0,17.1195,17.1352,17.1195,17.1273,43400.0
2013-11-25 12:50:00,21.77,21.77,21.75,21.75,6600.0,17.1352,17.1352,17.1195,17.1195,6600.0
2013-11-25 12:55:00,21.75,21.77,21.75,21.75,14000.0,17.1195,17.1352,17.1195,17.1195,14000.0
2013-11-25 13:00:00,21.75,21.75,21.75,21.75,7400.0,17.1195,17.1195,17.1195,17.1195,7400.0
2013-11-25 13:05:00,21.75,21.77,21.75,21.76,19000.0,17.1195,17.1352,17.1195,17.1273,19000.0
2013-11-25 13:10:00,21.77,21.78,21.77,21.77,8400.0,17.1352,17.1431,17.1352,17.1352,8400.0
2013-11-25 13:15:00,21.77,21.79,21.77,21.78,11200.0,17.1352,17.151,17.1352,17.1431,11200.0
2013-11-25 13:20:00,21.78,21.79,21.76,21.78,37600.0,17.1431,17.151,17.1273,17.1431,37600.0
2013-11-25 13:25:00,21.78,21.79,21.78,21.78,7600.0,17.1431,17.151,17.1431,17.1431,7600.0
2013-11-25 13:30:00,21.78,21.8,21.78,21.8,7200.0,17.1431,17.1588,17.1431,17.1588,7200.0
2013-11-25 13:35:00,21.8,21.82,21.8,21.82,20200.0,17.1588,17.1746,17.1588,17.1746,20200.0
2013-11-25 13:40:00,21.82,21.89,21.82,21.89,73200.0,17.1746,17.2297,17.1746,17.2297,73200.0
2013-11-25 13:45:00,21.89,21.9,21.88,21.9,12800.0,17.2297,17.2375,17.2218,17.2375,12800.0
2013-11-25 13:50:00,21.89,21.91,21.89,21.9,10200.0,17.2297,17.2454,17.2297,17.2375,10200.0
2013-11-25 13:55:00,21.89,21.91,21.89,21.91,23000.0,17.2297,17.2454,17.2297,17.2454,23000.0
2013-11-25 14:00:00,21.91,21.91,21.89,21.9,9200.0,17.2454,17.2454,17.2297,17.2375,9200.0
2013-11-25 14:05:00,21.9,21.92,21.89,21.91,26800.0,17.2375,17.2533,17.2297,17.2454,26800.0
2013-11-25 14:10:00,21.91,21.91,21.9,21.91,20400.0,17.2454,17.2454,17.2375,17.2454,20400.0
2013-11-25 14:15:00,21.91,21.92,21.91,21.92,8800.0,17.2454,17.2533,17.2454,17.2533,8800.0
2013-11-25 14:20:00,21.91,21.91,21.9,21.91,12200.0,17.2454,17.2454,17.2375,17.2454,12200.0
2013-11-25 14:25:00,21.91,21.93,21.9,21.93,30400.0,17.2454,17.2611,17.2375,17.2611,30400.0
2013-11-25 14:30:00,21.93,21.96,21.93,21.95,29000.0,17.2611,17.2848,17.2611,17.2769,29000.0
2013-11-25 14:35:00,21.95,21.96,21.95,21.96,15400.0,17.2769,17.2848,17.2769,17.2848,15400.0
2013-11-25 14:40:00,21.97,21.97,21.96,21.97,28200.0,17.2926,17.2926,17.2848,17.2926,28200.0
2013-11-25 14:45:00,21.97,21.97,21.94,21.94,16600.0,17.2926,17.2926,17.269,17.269,16600.0
2013-11-25 14:50:00,21.95,21.96,21.93,21.96,31600.0,17.2769,17.2848,17.2611,17.2848,31600.0
2013-11-25 14:55:00,21.96,21.96,21.95,21.95,11400.0,17.2848,17.2848,17.2769,17.2769,11400.0
2013-11-25 15:00:00,21.95,21.96,21.93,21.93,25800.0,17.2769,17.2848,17.2611,17.2611,25800.0
2013-11-25 15:05:00,21.93,21.95,21.91,21.91,32600.0,17.2611,17.2769,17.2454,17.2454,32600.0
2013-11-25 15:10:00,21.92,21.92,21.9,21.9,33600.0,17.2533,17.2533,17.2375,17.2375,33600.0
2013-11-25 15:15:00,21.9,21.92,21.9,21.91,41600.0,17.2375,17.2533,17.2375,17.2454,41600.0
2013-11-25 15:20:00,21.91,21.92,21.9,21.9,47600.0,17.2454,17.2533,17.2375,17.2375,47600.0
2013-11-25 15:25:00,21.9,21.91,21.9,21.9,44400.0,17.2375,17.2454,17.2375,17.2375,44400.0
2013-11-25 15:30:00,21.9,21.91,21.9,21.9,36000.0,17.2375,17.2454,17.2375,17.2375,36000.0
2013-11-25 15:35:00,21.91,21.91,21.9,21.91,52800.0,17.2454,17.2454,17.2375,17.2454,52800.0
2013-11-25 15:40:00,21.91,21.92,21.9,21.92,52200.0,17.2454,17.2533,17.2375,17.2533,52200.0
2013-11-25 15:45:00,21.92,21.93,21.91,21.93,64000.0,17.2533,17.2611,17.2454,17.2611,64000.0
2013-11-25 15:50:00,21.93,21.94,21.92,21.92,43600.0,17.2611,17.269,17.2533,17.2533,43600.0
2013-11-25 15:55:00,21.92,21.93,21.92,21.92,192200.0,17.2533,17.2611,17.2533,17.2533,192200.0
2013-11-26 09:30:00,21.88,21.92,21.83,21.85,68600.0,17.2218,17.2533,17.1824,17.1982,68600.0
2013-11-26 09:35:00,21.86,21.96,21.86,21.93,18000.0,17.206,17.2848,17.206,17.2611,18000.0
2013-11-26 09:40:00,21.93,21.94,21.9,21.93,20400.0,17.2611,17.269,17.2375,17.2611,20400.0
2013-11-26 09:45:00,21.91,21.94,21.91,21.93,12600.0,17.2454,17.269,17.2454,17.2611,12600.0
2013-11-26 09:50:00,21.93,21.94,21.89,21.89,13800.0,17.2611,17.269,17.2297,17.2297,13800.0
2013-11-26 09:55:00,21.89,21.92,21.89,21.89,201600.0,17.2297,17.2533,17.2297,17.2297,201600.0
2013-11-26 10:00:00,21.89,21.91,21.78,21.87,94600.0,17.2297,17.2454,17.1431,17.2139,94600.0
2013-11-26 10:05:00,21.86,21.87,21.82,21.84,23000.0,17.206,17.2139,17.1746,17.1903,23000.0
2013-11-26 10:10:00,21.85,21.88,21.84,21.85,32200.0,17.1982,17.2218,17.1903,17.1982,32200.0
2013-11-26 10:15:00,21.86,21.88,21.86,21.86,16200.0,17.206,17.2218,17.206,17.206,16200.0
2013-11-26 10:20:00,21.87,21.89,21.86,21.86,30000.0,17.2139,17.2297,17.206,17.206,30000.0
2013-11-26 10:25:00,21.87,21.87,21.85,21.86,31600.0,17.2139,17.2139,17.1982,17.206,31600.0
2013-11-26 10:30:00,21.86,21.86,21.82,21.83,273200.0,17.206,17.206,17.1746,17.1824,273200.0
2013-11-26 10:35:00,21.83,21.84,21.81,21.82,16200.0,17.1824,17.1903,17.1667,17.1746,16200.0
2013-11-26 10:40:00,21.82,21.82,21.79,21.81,28200.0,17.1746,17.1746,17.151,17.1667,28200.0
2013-11-26 10:45:00,21.81,21.82,21.8,21.81,33800.0,17.1667,17.1746,17.1588,17.1667,33800.0
2013-11-26 10:50:00,21.81,21.84,21.8,21.81,57200.0,17.1667,17.1903,17.1588,17.1667,57200.0
2013-11-26 10:55:00,21.81,21.82,21.79,21.81,19000.0,17.1667,17.1746,17.151,17.1667,19000.0
2013-11-26 11:00:00,21.81,21.84,21.81,21.81,31800.0,17.1667,17.1903,17.1667,17.1667,31800.0
2013-11-26 11:05:00,21.81,21.83,21.79,21.8,32800.0,17.1667,17.1824,17.151,17.1588,32800.0
2013-11-26 11:10:00,21.8,21.8,21.77,21.77,26000.0,17.1588,17.1588,17.1352,17.1352,26000.0
2013-11-26 11:15:00,21.77,21.8,21.76,21.79,38600.0,17.1352,17.1588,17.1273,17.151,38600.0
2013-11-26 11:20:00,21.79,21.83,21.79,21.8,94000.0,17.151,17.1824,17.151,17.1588,94000.0
2013-11-26 11:25:00,21.8,21.82,21.77,21.77,57600.0,17.1588,17.1746,17.1352,17.1352,57600.0
2013-11-26 11:30:00,21.77,21.81,21.77,21.79,51000.0,17.1352,17.1667,17.1352,17.151,51000.0
2013-11-26 11:35:00,21.79,21.8,21.78,21.79,24000.0,17.151,17.1588,17.1431,17.151,24000.0
2013-11-26 11:40:00,21.79,21.79,21.77,21.78,13200.0,17.151,17.151,17.1352,17.1431,13200.0
2013-11-26 11:45:00,21.78,21.81,21.78,21.8,85600.0,17.1431,17.1667,17.1431,17.1588,85600.0
2013-11-26 11:50:00,21.8,21.81,21.8,21.8,27200.0,17.1588,17.1667,17.1588,17.1588,27200.0
2013-11-26 11:55:00,21.8,21.8,21.78,21.8,21000.0,17.1588,17.1588,17.1431,17.1588,21000.0
2013-11-26 12:00:00,21.8,21.81,21.79,21.81,16400.0,17.1588,17.1667,17.151,17.1667,16400.0
2013-11-26 12:05:00,21.81,21.81,21.78,21.78,15400.0,17.1667,17.1667,17.1431,17.1431,15400.0
2013-11-26 12:10:00,21.78,21.8,21.78,21.79,20400.0,17.1431,17.1588,17.1431,17.151,20400.0
2013-11-26 12:15:00,21.79,21.81,21.79,21.8,45000.0,17.151,17.1667,17.151,17.1588,45000.0
2013-11-26 12:20:00,21.8,21.82,21.8,21.8,14000.0,17.1588,17.1746,17.1588,17.1588,14000.0
2013-11-26 12:25:00,21.8,21.81,21.79,21.81,11600.0,17.1588,17.1667,17.151,17.1667,11600.0
2013-11-26 12:30:00,21.8,21.82,21.8,21.82,19000.0,17.1588,17.1746,17.1588,17.1746,19000.0
2013-11-26 12:35:00,21.82,21.82,21.8,21.81,83800.0,17.1746,17.1746,17.1588,17.1667,83800.0
2013-11-26 12:40:00,21.8,21.81,21.8,21.8,13200.0,17.1588,17.1667,17.1588,17.1588,13200.0
2013-11-26 12:45:00,21.8,21.81,21.8,21.81,19400.0,17.1588,17.1667,17.1588,17.1667,19400.0
2013-11-26 12:50:00,21.8,21.81,21.8,21.81,20800.0,17.1588,17.1667,17.1588,17.1667,20800.0
2013-11-26 12:55:00,21.81,21.82,21.8,21.8,67800.0,17.1667,17.1746,17.1588,17.1588,67800.0
2013-11-26 13:00:00,21.8,21.81,21.8,21.8,22800.0,17.1588,17.1667,17.1588,17.1588,22800.0
2013-11-26 13:05:00,21.8,21.8,21.78,21.78,21000.0,17.1588,17.1588,17.1431,17.1431,21000.0
2013-11-26 13:10:00,21.79,21.79,21.75,21.76,145400.0,17.151,17.151,17.1195,17.1273,145400.0
2013-11-26 13:15:00,21.75,21.76,21.75,21.75,84200.0,17.1195,17.1273,17.1195,17.1195,84200.0
2013-11-26 13:20:00,21.74,21.75,21.74,21.75,21000.0,17.1116,17.1195,17.1116,17.1195,21000.0
2013-11-26 13:25:00,21.76,21.76,21.75,21.75,14200.0,17.1273,17.1273,17.1195,17.1195,14200.0
2013-11-26 13:30:00,21.75,21.78,21.75,21.78,44400.0,17.1195,17.1431,17.1195,17.1431,44400.0
2013-11-26 13:35:00,21.78,21.78,21.78,21.78,5000.0,17.1431,17.1431,17.1431,17.1431,5000.0
2013-11-26 13:40:00,21.78,21.8,21.78,21.8,29200.0,17.1431,17.1588,17.1431,17.1588,29200.0
2013-11-26 13:45:00,21.8,21.8,21.79,21.79,26400.0,17.1588,17.1588,17.151,17.151,26400.0
2013-11-26 13:50:00,21.8,21.8,21.79,21.8,16600.0,17.1588,17.1588,17.151,17.1588,16600.0
2013-11-26 13:55:00,21.8,21.8,21.77,21.78,24800.0,17.1588,17.1588,17.1352,17.1431,24800.0
2013-11-26 14:00:00,21.78,21.78,21.75,21.75,41200.0,17.1431,17.1431,17.1195,17.1195,41200.0
2013-11-26 14:05:00,21.75,21.75,21.74,21.75,11800.0,17.1195,17.1195,17.1116,17.1195,11800.0
2013-11-26 14:10:00,21.74,21.75,21.74,21.75,19600.0,17.1116,17.1195,17.1116,17.1195,19600.0
2013-11-26 14:15:00,21.75,21.77,21.75,21.77,25800.0,17.1195,17.1352,17.1195,17.1352,25800.0
2013-11-26 14:20:00,21.77,21.78,21.77,21.78,13400.0,17.1352,17.1431,17.1352,17.1431,13400.0
2013-11-26 14:25:00,21.78,21.79,21.78,21.79,44200.0,17.1431,17.151,17.1431,17.151,44200.0
2013-11-26 14:30:00,21.79,21.8,21.79,21.8,21800.0,17.151,17.1588,17.151,17.1588,21800.0
2013-11-26 14:35:00,21.8,21.8,21.78,21.78,15600.0,17.1588,17.1588,17.1431,17.1431,15600.0
2013-11-26 14:40:00,21.78,21.78,21.77,21.78,13600.0,17.1431,17.1431,17.1352,17.1431,13600.0
2013-11-26 14:45:00,21.78,21.78,21.78,21.78,15600.0,17.1431,17.1431,17.1431,17.1431,15600.0
2013-11-26 14:50:00,21.78,21.78,21.77,21.77,30600.0,17.1431,17.1431,17.1352,17.1352,30600.0
2013-11-26 14:55:00,21.78,21.78,21.75,21.75,25200.0,17.1431,17.1431,17.1195,17.1195,25200.0
2013-11-26 15:00:00,21.76,21.77,21.75,21.76,21000.0,17.1273,17.1352,17.1195,17.1273,21000.0
2013-11-26 15:05:00,21.76,21.77,21.75,21.77,36400.0,17.1273,17.1352,17.1195,17.1352,36400.0
2013-11-26 15:10:00,21.77,21.77,21.76,21.76,31600.0,17.1352,17.1352,17.1273,17.1273,31600.0
2013-11-26 15:15:00,21.76,21.78,21.76,21.78,32200.0,17.1273,17.1431,17.1273,17.1431,32200.0
2013-11-26 15:20:00,21.78,21.78,21.78,21.78,26400.0,17.1431,17.1431,17.1431,17.1431,26400.0
2013-11-26 15:25:00,21.78,21.79,21.77,21.77,36200.0,17.1431,17.151,17.1352,17.1352,36200.0
2013-11-26 15:30:00,21.77,21.77,21.77,21.77,40000.0,17.1352,17.1352,17.1352,17.1352,40000.0
2013-11-26 15:35:00,21.77,21.77,21.77,21.77,42600.0,17.1352,17.1352,17.1352,17.1352,42600.0
2013-11-26 15:40:00,21.77,21.77,21.76,21.76,78800.0,17.1352,17.1352,17.1273,17.1273,78800.0
2013-11-26 15:45:00,21.77,21.78,21.76,21.78,128200.0,17.1352,17.1431,17.1273,17.1431,128200.0
2013-11-26 15:50:00,21.78,21.78,21.74,21.76,294000.0,17.1431,17.1431,17.1116,17.1273,294000.0
2013-11-26 15:55:00,21.77,21.77,21.74,21.75,188600.0,17.1352,17.1352,17.1116,17.1195,188600.0
2013-11-27 09:30:00,21.67,21.77,21.44,21.52,151000.0,17.0565,17.1352,16.8755,16.9384,151000.0
2013-11-27 09:35:00,21.52,21.55,21.49,21.55,55200.0,16.9384,16.962,16.9148,16.962,55200.0
2013-11-27 09:40:00,21.55,21.59,21.5,21.55,50600.0,16.962,16.9935,16.9227,16.962,50600.0
2013-11-27 09:45:00,21.56,21.61,21.55,21.61,20400.0,16.9699,17.0093,16.962,17.0093,20400.0
2013-11-27 09:50:00,21.61,21.64,21.58,21.61,43400.0,17.0093,17.0329,16.9857,17.0093,43400.0
2013-11-27 09:55:00,21.61,21.64,21.57,21.59,20200.0,17.0093,17.0329,16.9778,16.9935,20200.0
2013-11-27 10:00:00,21.59,21.62,21.58,21.58,27800.0,16.9935,17.0171,16.9857,16.9857,27800.0
2013-11-27 10:05:00,21.58,21.6,21.58,21.58,15600.0,16.9857,17.0014,16.9857,16.9857,15600.0
2013-11-27 10:10:00,21.58,21.65,21.58,21.59,62600.0,16.9857,17.0408,16.9857,16.9935,62600.0
2013-11-27 10:15:00,21.59,21.61,21.59,21.6,17400.0,16.9935,17.0093,16.9935,17.0014,17400.0
2013-11-27 10:20:00,21.6,21.6,21.59,21.6,14800.0,17.0014,17.0014,16.9935,17.0014,14800.0
2013-11-27 10:25:00,21.6,21.62,21.6,21.61,13400.0,17.0014,17.0171,17.0014,17.0093,13400.0
2013-11-27 10:30:00,21.6,21.63,21.6,21.63,12400.0,17.0014,17.025,17.0014,17.025,12400.0
2013-11-27 10:35:00,21.64,21.64,21.58,21.59,29000.0,17.0329,17.0329,16.9857,16.9935,29000.0
2013-11-27 10:40:00,21.58,21.59,21.56,21.56,31800.0,16.9857,16.9935,16.9699,16.9699,31800.0
2013-11-27 10:45:00,21.56,21.59,21.56,21.59,19800.0,16.9699,16.9935,16.9699,16.9935,19800.0
2013-11-27 10:50:00,21.59,21.6,21.56,21.6,27400.0,16.9935,17.0014,16.9699,17.0014,27400.0
2013-11-27 10:55:00,21.6,21.6,21.56,21.57,32400.0,17.0014,17.0014,16.9699,16.9778,32400.0
2013-11-27 11:00:00,21.57,21.59,21.57,21.59,13200.0,16.9778,16.9935,16.9778,16.9935,13200.0
2013-11-27 11:05:00,21.59,21.6,21.59,21.6,9400.0,16.9935,17.0014,16.9935,17.0014,9400.0
2013-11-27 11:10:00,21.59,21.59,21.55,21.58,68000.0,16.9935,16.9935,16.962,16.9857,68000.0
2013-11-27 11:15:00,21.58,21.6,21.58,21.6,16000.0,16.9857,17.0014,16.9857,17.0014,16000.0
2013-11-27 11:20:00,21.6,21.61,21.59,21.61,20000.0,17.0014,17.0093,16.9935,17.0093,20000.0
2013-11-27 11:25:00,21.61,21.61,21.6,21.61,13600.0,17.0093,17.0093,17.0014,17.0093,13600.0
2013-11-27 11:30:00,21.61,21.63,21.6,21.61,21400.0,17.0093,17.025,17.0014,17.0093,21400.0
2013-11-27 11:35:00,21.61,21.61,21.61,21.61,12800.0,17.0093,17.0093,17.0093,17.0093,12800.0
2013-11-27 11:40:00,21.61,21.61,21.59,21.6,35200.0,17.0093,17.0093,16.9935,17.0014,35200.0
2013-11-27 11:45:00,21.6,21.61,21.59,21.6,37400.0,17.0014,17.0093,16.9935,17.0014,37400.0
2013-11-27 11:50:00,21.59,21.59,21.55,21.56,64000.0,16.9935,16.9935,16.962,16.9699,64000.0
2013-11-27 11:55:00,21.56,21.57,21.55,21.55,42200.0,16.9699,16.9778,16.962,16.962,42200.0
2013-11-27 12:00:00,21.55,21.55,21.52,21.54,27400.0,16.962,16.962,16.9384,16.9542,27400.0
2013-11-27 12:05:00,21.55,21.55,21.53,21.54,14000.0,16.962,16.962,16.9463,16.9542,14000.0
2013-11-27 12:10:00,21.54,21.55,21.53,21.53,21000.0,16.9542,16.962,16.9463,16.9463,21000.0
2013-11-27 12:15:00,21.53,21.54,21.53,21.53,18400.0,16.9463,16.9542,16.9463,16.9463,18400.0
2013-11-27 12:20:00,21.54,21.54,21.52,21.52,13800.0,16.9542,16.9542,16.9384,16.9384,13800.0
2013-11-27 12:25:00,21.52,21.53,21.51,21.52,20800.0,16.9384,16.9463,16.9306,16.9384,20800.0
2013-11-27 12:30:00,21.52,21.54,21.52,21.54,22600.0,16.9384,16.9542,16.9384,16.9542,22600.0
2013-11-27 12:35:00,21.54,21.55,21.53,21.54,24400.0,16.9542,16.962,16.9463,16.9542,24400.0
2013-11-27 12:40:00,21.54,21.56,21.54,21.56,18000.0,16.9542,16.9699,16.9542,16.9699,18000.0
2013-11-27 12:45:00,21.56,21.56,21.53,21.54,84200.0,16.9699,16.9699,16.9463,16.9542,84200.0
2013-11-27 12:50:00,21.54,21.54,21.52,21.53,18200.0,16.9542,16.9542,16.9384,16.9463,18200.0
2013-11-27 12:55:00,21.53,21.53,21.51,21.51,30800.0,16.9463,16.9463,16.9306,16.9306,30800.0
2013-11-27 13:00:00,21.52,21.52,21.5,21.5,9000.0,16.9384,16.9384,16.9227,16.9227,9000.0
2013-11-27 13:05:00,21.51,21.52,21.5,21.5,29000.0,16.9306,16.9384,16.9227,16.9227,29000.0
2013-11-27 13:10:00,21.5,21.52,21.5,21.51,33600.0,16.9227,16.9384,16.9227,16.9306,33600.0
2013-11-27 13:15:00,21.51,21.52,21.5,21.51,22600.0,16.9306,16.9384,16.9227,16.9306,22600.0
2013-11-27 13:20:00,21.51,21.53,21.5,21.52,22200.0,16.9306,16.9463,16.9227,16.9384,22200.0
2013-11-27 13:25:00,21.52,21.53,21.52,21.52,13400.0,16.9384,16.9463,16.9384,16.9384,13400.0
2013-11-27 13:30:00,21.52,21.53,21.51,21.52,23400.0,16.9384,16.9463,16.9306,16.9384,23400.0
2013-11-27 13:35:00,21.52,21.53,21.51,21.52,16200.0,16.9384,16.9463,16.9306,16.9384,16200.0
2013-11-27 13:40:00,21.53,21.55,21.52,21.55,17800.0,16.9463,16.962,16.9384,16.962,17800.0
2013-11-27 13:45:00,21.54,21.56,21.54,21.54,28800.0,16.9542,16.9699,16.9542,16.9542,28800.0
2013-11-27 13:50:00,21.54,21.57,21.54,21.57,36800.0,16.9542,16.9778,16.9542,16.9778,36800.0
2013-11-27 13:55:00,21.57,21.58,21.56,21.58,3400.0,16.9778,16.9857,16.9699,16.9857,3400.0
2013-11-27 14:00:00,21.58,21.61,21.58,21.61,16600.0,16.9857,17.0093,16.9857,17.0093,16600.0
2013-11-27 14:05:00,21.6,21.6,21.59,21.6,16600.0,17.0014,17.0014,16.9935,17.0014,16600.0
2013-11-27 14:10:00,21.61,21.62,21.61,21.62,6400.0,17.0093,17.0171,17.0093,17.0171,6400.0
2013-11-27 14:15:00,21.61,21.64,21.61,21.64,22000.0,17.0093,17.0329,17.0093,17.0329,22000.0
2013-11-27 14:20:00,21.64,21.64,21.63,21.63,7600.0,17.0329,17.0329,17.025,17.025,7600.0
2013-11-27 14:25:00,21.63,21.65,21.63,21.65,34400.0,17.025,17.0408,17.025,17.0408,34400.0
2013-11-27 14:30:00,21.65,21.66,21.63,21.66,22000.0,17.0408,17.0486,17.025,17.0486,22000.0
2013-11-27 14:35:00,21.66,21.68,21.65,21.68,90600.0,17.0486,17.0644,17.0408,17.0644,90600.0
2013-11-27 14:40:00,21.68,21.68,21.68,21.68,4400.0,17.0644,17.0644,17.0644,17.0644,4400.0
2013-11-27 14:45:00,21.68,21.72,21.68,21.71,56200.0,17.0644,17.0959,17.0644,17.088,56200.0
2013-11-27 14:50:00,21.71,21.71,21.7,21.7,26200.0,17.088,17.088,17.0801,17.0801,26200.0
2013-11-27 14:55:00,21.7,21.71,21.7,21.71,10200.0,17.0801,17.088,17.0801,17.088,10200.0
2013-11-27 15:00:00,21.71,21.71,21.68,21.69,26600.0,17.088,17.088,17.0644,17.0722,26600.0
2013-11-27 15:05:00,21.69,21.7,21.68,21.7,22600.0,17.0722,17.0801,17.0644,17.0801,22600.0
2013-11-27 15:10:00,21.7,21.7,21.68,21.69,25800.0,17.0801,17.0801,17.0644,17.0722,25800.0
2013-11-27 15:15:00,21.7,21.7,21.68,21.68,43800.0,17.0801,17.0801,17.0644,17.0644,43800.0
2013-11-27 15:20:00,21.69,21.69,21.68,21.68,12200.0,17.0722,17.0722,17.0644,17.0644,12200.0
2013-11-27 15:25:00,21.69,21.69,21.68,21.68,20000.0,17.0722,17.0722,17.0644,17.0644,20000.0
2013-11-27 15:30:00,21.68,21.69,21.68,21.69,12200.0,17.0644,17.0722,17.0644,17.0722,12200.0
2013-11-27 15:35:00,21.69,21.69,21.68,21.68,40000.0,17.0722,17.0722,17.0644,17.0644,40000.0
2013-11-27 15:40:00,21.68,21.71,21.68,21.71,26400.0,17.0644,17.088,17.0644,17.088,26400.0
2013-11-27 15:45:00,21.71,21.71,21.7,21.7,31800.0,17.088,17.088,17.0801,17.0801,31800.0
2013-11-27 15:50:00,21.71,21.72,21.68,21.72,54000.0,17.088,17.0959,17.0644,17.0959,54000.0
2013-11-27 15:55:00,21.72,21.72,21.7,21.7,85600.0,17.0959,17.0959,17.0801,17.0801,85600.0
2013-11-29 09:30:00,21.65,21.83,21.64,21.83,72200.0,17.0408,17.1824,17.0329,17.1824,72200.0
2013-11-29 09:35:00,21.83,21.83,21.72,21.73,20600.0,17.1824,17.1824,17.0959,17.1037,20600.0
2013-11-29 09:40:00,21.73,21.78,21.71,21.75,17400.0,17.1037,17.1431,17.088,17.1195,17400.0
2013-11-29 09:45:00,21.75,21.77,21.72,21.77,21400.0,17.1195,17.1352,17.0959,17.1352,21400.0
2013-11-29 09:50:00,21.77,21.77,21.73,21.77,22600.0,17.1352,17.1352,17.1037,17.1352,22600.0
2013-11-29 09:55:00,21.77,21.77,21.73,21.75,17600.0,17.1352,17.1352,17.1037,17.1195,17600.0
2013-11-29 10:00:00,21.75,21.77,21.72,21.73,26600.0,17.1195,17.1352,17.0959,17.1037,26600.0
2013-11-29 10:05:00,21.73,21.75,21.73,21.74,20200.0,17.1037,17.1195,17.1037,17.1116,20200.0
2013-11-29 10:10:00,21.74,21.76,21.74,21.75,13000.0,17.1116,17.1273,17.1116,17.1195,13000.0
2013-11-29 10:15:00,21.75,21.75,21.73,21.75,29200.0,17.1195,17.1195,17.1037,17.1195,29200.0
2013-11-29 10:20:00,21.75,21.77,21.75,21.76,22000.0,17.1195,17.1352,17.1195,17.1273,22000.0
2013-11-29 10:25:00,21.76,21.76,21.74,21.74,12400.0,17.1273,17.1273,17.1116,17.1116,12400.0
2013-11-29 10:30:00,21.73,21.79,21.73,21.79,20800.0,17.1037,17.151,17.1037,17.151,20800.0
2013-11-29 10:35:00,21.79,21.79,21.75,21.77,77800.0,17.151,17.151,17.1195,17.1352,77800.0
2013-11-29 10:40:00,21.78,21.79,21.77,21.77,13800.0,17.1431,17.151,17.1352,17.1352,13800.0
2013-11-29 10:45:00,21.77,21.77,21.75,21.75,20400.0,17.1352,17.1352,17.1195,17.1195,20400.0
2013-11-29 10:50:00,21.75,21.75,21.73,21.73,21200.0,17.1195,17.1195,17.1037,17.1037,21200.0
2013-11-29 10:55:00,21.74,21.74,21.71,21.71,21000.0,17.1116,17.1116,17.088,17.088,21000.0
2013-11-29 11:00:00,21.71,21.72,21.69,21.71,32800.0,17.088,17.0959,17.0722,17.088,32800.0
2013-11-29 11:05:00,21.71,21.71,21.7,21.71,22400.0,17.088,17.088,17.0801,17.088,22400.0
2013-11-29 11:10:00,21.71,21.74,21.71,21.72,60000.0,17.088,17.1116,17.088,17.0959,60000.0
2013-11-29 11:15:00,21.72,21.74,21.72,21.73,11400.0,17.0959,17.1116,17.0959,17.1037,11400.0
2013-11-29 11:20:00,21.73,21.76,21.73,21.74,21800.0,17.1037,17.1273,17.1037,17.1116,21800.0
2013-11-29 11:25:00,21.74,21.74,21.72,21.72,29000.0,17.1116,17.1116,17.0959,17.0959,29000.0
2013-11-29 11:30:00,21.72,21.75,21.72,21.75,16200.0,17.0959,17.1195,17.0959,17.1195,16200.0
2013-11-29 11:35:00,21.75,21.78,21.75,21.78,17800.0,17.1195,17.1431,17.1195,17.1431,17800.0
2013-11-29 11:40:00,21.78,21.78,21.75,21.76,66200.0,17.1431,17.1431,17.1195,17.1273,66200.0
2013-11-29 11:45:00,21.75,21.79,21.75,21.79,14400.0,17.1195,17.151,17.1195,17.151,14400.0
2013-11-29 11:50:00,21.79,21.79,21.76,21.78,26600.0,17.151,17.151,17.1273,17.1431,26600.0
2013-11-29 11:55:00,21.78,21.78,21.75,21.75,84000.0,17.1431,17.1431,17.1195,17.1195,84000.0
2013-11-29 12:00:00,21.75,21.75,21.75,21.75,11800.0,17.1195,17.1195,17.1195,17.1195,11800.0
2013-11-29 12:05:00,21.75,21.75,21.75,21.75,10000.0,17.1195,17.1195,17.1195,17.1195,10000.0
2013-11-29 12:10:00,21.75,21.77,21.73,21.74,30000.0,17.1195,17.1352,17.1037,17.1116,30000.0
2013-11-29 12:15:00,21.74,21.74,21.72,21.72,14800.0,17.1116,17.1116,17.0959,17.0959,14800.0
2013-11-29 12:20:00,21.72,21.73,21.71,21.71,23400.0,17.0959,17.1037,17.088,17.088,23400.0
2013-11-29 12:25:00,21.71,21.72,21.69,21.69,17400.0,17.088,17.0959,17.0722,17.0722,17400.0
2013-11-29 12:30:00,21.7,21.7,21.66,21.66,14800.0,17.0801,17.0801,17.0486,17.0486,14800.0
2013-11-29 12:35:00,21.66,21.67,21.65,21.66,15600.0,17.0486,17.0565,17.0408,17.0486,15600.0
2013-11-29 12:40:00,21.66,21.67,21.63,21.64,24600.0,17.0486,17.0565,17.025,17.0329,24600.0
2013-11-29 12:45:00,21.64,21.66,21.63,21.64,46400.0,17.0329,17.0486,17.025,17.0329,46400.0
2013-11-29 12:50:00,21.64,21.67,21.62,21.67,45600.0,17.0329,17.0565,17.0171,17.0565,45600.0
2013-11-29 12:55:00,21.66,21.67,21.64,21.65,75800.0,17.0486,17.0565,17.0329,17.0408,75800.0
2013-12-02 09:30:00,21.73,21.73,21.61,21.68,49200.0,17.1037,17.1037,17.0093,17.0644,49200.0
2013-12-02 09:35:00,21.66,21.71,21.63,21.68,24000.0,17.0486,17.088,17.025,17.0644,24000.0
2013-12-02 09:40:00,21.68,21.68,21.64,21.64,22600.0,17.0644,17.0644,17.0329,17.0329,22600.0
2013-12-02 09:45:00,21.63,21.65,21.59,21.61,33200.0,17.025,17.0408,16.9935,17.0093,33200.0
2013-12-02 09:50:00,21.61,21.61,21.59,21.59,18200.0,17.0093,17.0093,16.9935,16.9935,18200.0
2013-12-02 09:55:00,21.59,21.59,21.56,21.58,21400.0,16.9935,16.9935,16.9699,16.9857,21400.0
2013-12-02 10:00:00,21.58,21.6,21.56,21.59,17600.0,16.9857,17.0014,16.9699,16.9935,17600.0
2013-12-02 10:05:00,21.59,21.65,21.59,21.62,23600.0,16.9935,17.0408,16.9935,17.0171,23600.0
2013-12-02 10:10:00,21.61,21.63,21.58,21.61,33400.0,17.0093,17.025,16.9857,17.0093,33400.0
2013-12-02 10:15:00,21.63,21.63,21.59,21.59,67000.0,17.025,17.025,16.9935,16.9935,67000.0
2013-12-02 10:20:00,21.59,21.61,21.58,21.58,38400.0,16.9935,17.0093,16.9857,16.9857,38400.0
2013-12-02 10:25:00,21.58,21.61,21.58,21.58,14600.0,16.9857,17.0093,16.9857,16.9857,14600.0
2013-12-02 10:30:00,21.59,21.6,21.57,21.57,29600.0,16.9935,17.0014,16.9778,16.9778,29600.0
2013-12-02 10:35:00,21.58,21.59,21.57,21.58,16200.0,16.9857,16.9935,16.9778,16.9857,16200.0
2013-12-02 10:40:00,21.58,21.61,21.58,21.6,14000.0,16.9857,17.0093,16.9857,17.0014,14000.0
2013-12-02 10:45:00,21.6,21.63,21.59,21.63,17600.0,17.0014,17.025,16.9935,17.025,17600.0
2013-12-02 10:50:00,21.63,21.63,21.6,21.62,14400.0,17.025,17.025,17.0014,17.0171,14400.0
2013-12-02 10:55:00,21.63,21.63,21.62,21.63,15800.0,17.025,17.025,17.0171,17.025,15800.0
2013-12-02 11:00:00,21.63,21.64,21.61,21.63,30600.0,17.025,17.0329,17.0093,17.025,30600.0
2013-12-02 11:05:00,21.63,21.63,21.59,21.59,23000.0,17.025,17.025,16.9935,16.9935,23000.0
2013-12-02 11:10:00,21.59,21.59,21.57,21.57,21000.0,16.9935,16.9935,16.9778,16.9778,21000.0
2013-12-02 11:15:00,21.57,21.57,21.55,21.55,28000.0,16.9778,16.9778,16.962,16.962,28000.0
2013-12-02 11:20:00,21.55,21.58,21.55,21.57,10200.0,16.962,16.9857,16.962,16.9778,10200.0
2013-12-02 11:25:00,21.57,21.57,21.54,21.55,21000.0,16.9778,16.9778,16.9542,16.962,21000.0
2013-12-02 11:30:00,21.56,21.56,21.54,21.55,47800.0,16.9699,16.9699,16.9542,16.962,47800.0
2013-12-02 11:35:00,21.55,21.58,21.55,21.57,10400.0,16.962,16.9857,16.962,16.9778,10400.0
2013-12-02 11:40:00,21.58,21.58,21.56,21.57,17000.0,16.9857,16.9857,16.9699,16.9778,17000.0
2013-12-02 11:45:00,21.56,21.57,21.55,21.56,8400.0,16.9699,16.9778,16.962,16.9699,8400.0
2013-12-02 11:50:00,21.56,21.58,21.56,21.58,19600.0,16.9699,16.9857,16.9699,16.9857,19600.0
2013-12-02 11:55:00,21.59,21.61,21.58,21.6,11200.0,16.9935,17.0093,16.9857,17.0014,11200.0
2013-12-02 12:00:00,21.6,21.6,21.59,21.6,13800.0,17.0014,17.0014,16.9935,17.0014,13800.0
2013-12-02 12:05:00,21.6,21.6,21.56,21.57,40400.0,17.0014,17.0014,16.9699,16.9778,40400.0
2013-12-02 12:10:00,21.57,21.58,21.56,21.56,38000.0,16.9778,16.9857,16.9699,16.9699,38000.0
2013-12-02 12:15:00,21.56,21.57,21.55,21.56,9000.0,16.9699,16.9778,16.962,16.9699,9000.0
2013-12-02 12:20:00,21.55,21.57,21.55,21.56,19600.0,16.962,16.9778,16.962,16.9699,19600.0
2013-12-02 12:25:00,21.56,21.57,21.56,21.57,17600.0,16.9699,16.9778,16.9699,16.9778,17600.0
2013-12-02 12:30:00,21.57,21.57,21.56,21.56,7800.0,16.9778,16.9778,16.9699,16.9699,7800.0
2013-12-02 12:35:00,21.57,21.57,21.55,21.55,168800.0,16.9778,16.9778,16.962,16.962,168800.0
2013-12-02 12:40:00,21.55,21.57,21.55,21.57,34000.0,16.962,16.9778,16.962,16.9778,34000.0
2013-12-02 12:45:00,21.57,21.57,21.56,21.56,16800.0,16.9778,16.9778,16.9699,16.9699,16800.0
2013-12-02 12:50:00,21.56,21.56,21.55,21.55,11400.0,16.9699,16.9699,16.962,16.962,11400.0
2013-12-02 12:55:00,21.55,21.55,21.55,21.55,10800.0,16.962,16.962,16.962,16.962,10800.0
2013-12-02 13:00:00,21.55,21.56,21.55,21.56,18800.0,16.962,16.9699,16.962,16.9699,18800.0
2013-12-02 13:05:00,21.56,21.57,21.56,21.56,12600.0,16.9699,16.9778,16.9699,16.9699,12600.0
2013-12-02 13:10:00,21.56,21.56,21.54,21.54,15800.0,16.9699,16.9699,16.9542,16.9542,15800.0
2013-12-02 13:15:00,21.54,21.55,21.54,21.55,4200.0,16.9542,16.962,16.9542,16.962,4200.0
2013-12-02 13:20:00,21.55,21.56,21.55,21.56,25400.0,16.962,16.9699,16.962,16.9699,25400.0
2013-12-02 13:25:00,21.56,21.56,21.56,21.56,6800.0,16.9699,16.9699,16.9699,16.9699,6800.0
2013-12-02 13:30:00,21.55,21.55,21.54,21.55,21400.0,16.962,16.962,16.9542,16.962,21400.0
2013-12-02 13:35:00,21.55,21.56,21.55,21.56,9000.0,16.962,16.9699,16.962,16.9699,9000.0
2013-12-02 13:40:00,21.56,21.56,21.56,21.56,2600.0,16.9699,16.9699,16.9699,16.9699,2600.0
2013-12-02 13:45:00,21.56,21.57,21.55,21.57,21400.0,16.9699,16.9778,16.962,16.9778,21400.0
2013-12-02 13:50:00,21.57,21.58,21.56,21.58,10600.0,16.9778,16.9857,16.9699,16.9857,10600.0
2013-12-02 13:55:00,21.57,21.58,21.57,21.57,30400.0,16.9778,16.9857,16.9778,16.9778,30400.0
2013-12-02 14:00:00,21.57,21.57,21.57,21.57,3800.0,16.9778,16.9778,16.9778,16.9778,3800.0
2013-12-02 14:05:00,21.57,21.57,21.55,21.55,20800.0,16.9778,16.9778,16.962,16.962,20800.0
2013-12-02 14:10:00,21.54,21.54,21.53,21.54,20800.0,16.9542,16.9542,16.9463,16.9542,20800.0
2013-12-02 14:15:00,21.54,21.56,21.53,21.56,21400.0,16.9542,16.9699,16.9463,16.9699,21400.0
2013-12-02 14:20:00,21.56,21.56,21.54,21.54,54400.0,16.9699,16.9699,16.9542,16.9542,54400.0
2013-12-02 14:25:00,21.54,21.54,21.53,21.54,12800.0,16.9542,16.9542,16.9463,16.9542,12800.0
2013-12-02 14:30:00,21.53,21.54,21.52,21.52,25400.0,16.9463,16.9542,16.9384,16.9384,25400.0
2013-12-02 14:35:00,21.52,21.52,21.5,21.5,50200.0,16.9384,16.9384,16.9227,16.9227,50200.0
2013-12-02 14:40:00,21.5,21.51,21.49,21.49,45800.0,16.9227,16.9306,16.9148,16.9148,45800.0
2013-12-02 14:45:00,21.49,21.49,21.47,21.49,40000.0,16.9148,16.9148,16.8991,16.9148,40000.0
2013-12-02 14:50:00,21.49,21.49,21.48,21.48,25600.0,16.9148,16.9148,16.907,16.907,25600.0
2013-12-02 14:55:00,21.48,21.5,21.48,21.5,81800.0,16.907,16.9227,16.907,16.9227,81800.0
2013-12-02 15:00:00,21.5,21.5,21.49,21.49,42200.0,16.9227,16.9227,16.9148,16.9148,42200.0
2013-12-02 15:05:00,21.49,21.49,21.49,21.49,38600.0,16.9148,16.9148,16.9148,16.9148,38600.0
2013-12-02 15:10:00,21.49,21.49,21.49,21.49,10600.0,16.9148,16.9148,16.9148,16.9148,10600.0
2013-12-02 15:15:00,21.49,21.49,21.47,21.48,48600.0,16.9148,16.9148,16.8991,16.907,48600.0
2013-12-02 15:20:00,21.48,21.48,21.46,21.47,38200.0,16.907,16.907,16.8912,16.8991,38200.0
2013-12-02 15:25:00,21.47,21.47,21.42,21.42,77800.0,16.8991,16.8991,16.8597,16.8597,77800.0
2013-12-02 15:30:00,21.43,21.43,21.4,21.42,87600.0,16.8676,16.8676,16.844,16.8597,87600.0
2013-12-02 15:35:00,21.43,21.43,21.41,21.42,37800.0,16.8676,16.8676,16.8519,16.8597,37800.0
2013-12-02 15:40:00,21.42,21.42,21.39,21.39,144000.0,16.8597,16.8597,16.8361,16.8361,144000.0
2013-12-02 15:45:00,21.39,21.42,21.39,21.4,173200.0,16.8361,16.8597,16.8361,16.844,173200.0
2013-12-02 15:50:00,21.4,21.41,21.36,21.36,208200.0,16.844,16.8519,16.8125,16.8125,208200.0
2013-12-02 15:55:00,21.36,21.38,21.35,21.38,328800.0,16.8125,16.8282,16.8046,16.8282,328800.0
2013-12-03 09:30:00,21.4,21.43,21.38,21.43,78400.0,16.844,16.8676,16.8282,16.8676,78400.0
2013-12-03 09:35:00,21.43,21.49,21.43,21.47,38800.0,16.8676,16.9148,16.8676,16.8991,38800.0
2013-12-03 09:40:00,21.48,21.5,21.45,21.48,55200.0,16.907,16.9227,16.8833,16.907,55200.0
2013-12-03 09:45:00,21.48,21.5,21.44,21.47,51600.0,16.907,16.9227,16.8755,16.8991,51600.0
2013-12-03 09:50:00,21.46,21.47,21.45,21.45,46800.0,16.8912,16.8991,16.8833,16.8833,46800.0
2013-12-03 09:55:00,21.45,21.48,21.43,21.47,43600.0,16.8833,16.907,16.8676,16.8991,43600.0
2013-12-03 10:00:00,21.48,21.49,21.43,21.44,46600.0,16.907,16.9148,16.8676,16.8755,46600.0
2013-12-03 10:05:00,21.43,21.49,21.43,21.47,75200.0,16.8676,16.9148,16.8676,16.8991,75200.0
2013-12-03 10:10:00,21.48,21.49,21.45,21.45,28400.0,16.907,16.9148,16.8833,16.8833,28400.0
2013-12-03 10:15:00,21.44,21.48,21.44,21.47,29200.0,16.8755,16.907,16.8755,16.8991,29200.0
2013-12-03 10:20:00,21.47,21.48,21.46,21.46,31000.0,16.8991,16.907,16.8912,16.8912,31000.0
2013-12-03 10:25:00,21.46,21.48,21.46,21.47,33000.0,16.8912,16.907,16.8912,16.8991,33000.0
2013-12-03 10:30:00,21.47,21.47,21.45,21.45,22200.0,16.8991,16.8991,16.8833,16.8833,22200.0
2013-12-03 10:35:00,21.45,21.47,21.44,21.46,108800.0,16.8833,16.8991,16.8755,16.8912,108800.0
2013-12-03 10:40:00,21.46,21.49,21.45,21.47,56200.0,16.8912,16.9148,16.8833,16.8991,56200.0
2013-12-03 10:45:00,21.47,21.47,21.42,21.43,40800.0,16.8991,16.8991,16.8597,16.8676,40800.0
2013-12-03 10:50:00,21.43,21.43,21.41,21.42,22200.0,16.8676,16.8676,16.8519,16.8597,22200.0
2013-12-03 10:55:00,21.42,21.42,21.4,21.41,29400.0,16.8597,16.8597,16.844,16.8519,29400.0
2013-12-03 11:00:00,21.41,21.41,21.38,21.39,37800.0,16.8519,16.8519,16.8282,16.8361,37800.0
2013-12-03 11:05:00,21.39,21.41,21.39,21.4,25400.0,16.8361,16.8519,16.8361,16.844,25400.0
2013-12-03 11:10:00,21.4,21.41,21.39,21.39,21800.0,16.844,16.8519,16.8361,16.8361,21800.0
2013-12-03 11:15:00,21.39,21.39,21.36,21.37,30000.0,16.8361,16.8361,16.8125,16.8204,30000.0
2013-12-03 11:20:00,21.36,21.38,21.36,21.36,25800.0,16.8125,16.8282,16.8125,16.8125,25800.0
2013-12-03 11:25:00,21.37,21.37,21.34,21.34,198400.0,16.8204,16.8204,16.7968,16.7968,198400.0
2013-12-03 11:30:00,21.34,21.34,21.32,21.33,30400.0,16.7968,16.7968,16.781,16.7889,30400.0
2013-12-03 11:35:00,21.32,21.35,21.32,21.35,32600.0,16.781,16.8046,16.781,16.8046,32600.0
2013-12-03 11:40:00,21.34,21.35,21.32,21.33,46000.0,16.7968,16.8046,16.781,16.7889,46000.0
2013-12-03 11:45:00,21.33,21.33,21.3,21.32,35600.0,16.7889,16.7889,16.7653,16.781,35600.0
2013-12-03 11:50:00,21.32,21.32,21.29,21.3,23800.0,16.781,16.781,16.7574,16.7653,23800.0
2013-12-03 11:55:00,21.3,21.31,21.3,21.31,17200.0,16.7653,16.7731,16.7653,16.7731,17200.0
2013-12-03 12:00:00,21.31,21.31,21.3,21.31,19400.0,16.7731,16.7731,16.7653,16.7731,19400.0
2013-12-03 12:05:00,21.31,21.33,21.31,21.31,42800.0,16.7731,16.7889,16.7731,16.7731,42800.0
2013-12-03 12:10:00,21.31,21.32,21.3,21.31,37600.0,16.7731,16.781,16.7653,16.7731,37600.0
2013-12-03 12:15:00,21.32,21.33,21.31,21.33,28000.0,16.781,16.7889,16.7731,16.7889,28000.0
2013-12-03 12:20:00,21.33,21.33,21.29,21.29,82400.0,16.7889,16.7889,16.7574,16.7574,82400.0
2013-12-03 12:25:00,21.3,21.3,21.27,21.27,25600.0,16.7653,16.7653,16.7417,16.7417,25600.0
2013-12-03 12:30:00,21.27,21.28,21.27,21.27,17200.0,16.7417,16.7495,16.7417,16.7417,17200.0
2013-12-03 12:35:00,21.28,21.29,21.27,21.29,19000.0,16.7495,16.7574,16.7417,16.7574,19000.0
2013-12-03 12:40:00,21.28,21.3,21.28,21.3,23800.0,16.7495,16.7653,16.7495,16.7653,23800.0
2013-12-03 12:45:00,21.3,21.3,21.29,21.29,16800.0,16.7653,16.7653,16.7574,16.7574,16800.0
2013-12-03 12:50:00,21.29,21.3,21.29,21.3,12400.0,16.7574,16.7653,16.7574,16.7653,12400.0
2013-12-03 12:55:00,21.3,21.3,21.28,21.28,40200.0,16.7653,16.7653,16.7495,16.7495,40200.0
2013-12-03 13:00:00,21.28,21.28,21.25,21.26,20600.0,16.7495,16.7495,16.7259,16.7338,20600.0
2013-12-03 13:05:00,21.25,21.27,21.25,21.27,35200.0,16.7259,16.7417,16.7259,16.7417,35200.0
2013-12-03 13:10:00,21.27,21.27,21.24,21.24,34800.0,16.7417,16.7417,16.718,16.718,34800.0
2013-12-03 13:15:00,21.24,21.24,21.22,21.24,61000.0,16.718,16.718,16.7023,16.718,61000.0
2013-12-03 13:20:00,21.24,21.26,21.24,21.25,42200.0,16.718,16.7338,16.718,16.7259,42200.0
2013-12-03 13:25:00,21.25,21.26,21.25,21.25,23000.0,16.7259,16.7338,16.7259,16.7259,23000.0
2013-12-03 13:30:00,21.26,21.29,21.25,21.28,25000.0,16.7338,16.7574,16.7259,16.7495,25000.0
2013-12-03 13:35:00,21.28,21.32,21.28,21.32,29200.0,16.7495,16.781,16.7495,16.781,29200.0
2013-12-03 13:40:00,21.32,21.32,21.3,21.3,19200.0,16.781,16.781,16.7653,16.7653,19200.0
2013-12-03 13:45:00,21.31,21.33,21.3,21.32,19200.0,16.7731,16.7889,16.7653,16.781,19200.0
2013-12-03 13:50:00,21.32,21.33,21.32,21.33,25000.0,16.781,16.7889,16.781,16.7889,25000.0
2013-12-03 13:55:00,21.33,21.34,21.33,21.34,21600.0,16.7889,16.7968,16.7889,16.7968,21600.0
2013-12-03 14:00:00,21.34,21.36,21.34,21.35,23200.0,16.7968,16.8125,16.7968,16.8046,23200.0
2013-12-03 14:05:00,21.35,21.36,21.35,21.36,18800.0,16.8046,16.8125,16.8046,16.8125,18800.0
2013-12-03 14:10:00,21.36,21.37,21.36,21.37,12200.0,16.8125,16.8204,16.8125,16.8204,12200.0
2013-12-03 14:15:00,21.37,21.37,21.34,21.34,55800.0,16.8204,16.8204,16.7968,16.7968,55800.0
2013-12-03 14:20:00,21.34,21.35,21.34,21.34,25400.0,16.7968,16.8046,16.7968,16.7968,25400.0
2013-12-03 14:25:00,21.34,21.35,21.34,21.35,12000.0,16.7968,16.8046,16.7968,16.8046,12000.0
2013-12-03 14:30:00,21.35,21.36,21.35,21.36,30200.0,16.8046,16.8125,16.8046,16.8125,30200.0
2013-12-03 14:35:00,21.36,21.38,21.36,21.37,19400.0,16.8125,16.8282,16.8125,16.8204,19400.0
2013-12-03 14:40:00,21.37,21.38,21.37,21.38,12800.0,16.8204,16.8282,16.8204,16.8282,12800.0
2013-12-03 14:45:00,21.38,21.39,21.38,21.39,168600.0,16.8282,16.8361,16.8282,16.8361,168600.0
2013-12-03 14:50:00,21.39,21.4,21.38,21.4,34400.0,16.8361,16.844,16.8282,16.844,34400.0
2013-12-03 14:55:00,21.4,21.4,21.39,21.39,9600.0,16.844,16.844,16.8361,16.8361,9600.0
2013-12-03 15:00:00,21.39,21.4,21.38,21.39,28600.0,16.8361,16.844,16.8282,16.8361,28600.0
2013-12-03 15:05:00,21.39,21.39,21.38,21.38,31400.0,16.8361,16.8361,16.8282,16.8282,31400.0
2013-12-03 15:10:00,21.38,21.38,21.35,21.35,48000.0,16.8282,16.8282,16.8046,16.8046,48000.0
2013-12-03 15:15:00,21.35,21.35,21.17,21.28,1275600.0,16.8046,16.8046,16.6629,16.7495,1275600.0
2013-12-03 15:20:00,21.3,21.3,21.15,21.17,186000.0,16.7653,16.7653,16.6472,16.6629,186000.0
2013-12-03 15:25:00,21.17,21.22,21.16,21.21,238200.0,16.6629,16.7023,16.6551,16.6944,238200.0
2013-12-03 15:30:00,21.21,21.29,21.2,21.29,149000.0,16.6944,16.7574,16.6866,16.7574,149000.0
2013-12-03 15:35:00,21.29,21.32,21.28,21.31,168000.0,16.7574,16.781,16.7495,16.7731,168000.0
2013-12-03 15:40:00,21.3,21.32,21.3,21.32,128600.0,16.7653,16.781,16.7653,16.781,128600.0
2013-12-03 15:45:00,21.32,21.33,21.31,21.32,194400.0,16.781,16.7889,16.7731,16.781,194400.0
2013-12-03 15:50:00,21.32,21.32,21.31,21.31,137600.0,16.781,16.781,16.7731,16.7731,137600.0
2013-12-03 15:55:00,21.31,21.33,21.31,21.32,244200.0,16.7731,16.7889,16.7731,16.781,244200.0
2013-12-04 09:30:00,21.31,21.44,21.25,21.38,57400.0,16.7731,16.8755,16.7259,16.8282,57400.0
2013-12-04 09:35:00,21.34,21.35,21.31,21.33,44000.0,16.7968,16.8046,16.7731,16.7889,44000.0
2013-12-04 09:40:00,21.33,21.34,21.31,21.34,39800.0,16.7889,16.7968,16.7731,16.7968,39800.0
2013-12-04 09:45:00,21.33,21.37,21.33,21.36,61600.0,16.7889,16.8204,16.7889,16.8125,61600.0
2013-12-04 09:50:00,21.36,21.36,21.29,21.31,30600.0,16.8125,16.8125,16.7574,16.7731,30600.0
2013-12-04 09:55:00,21.31,21.34,21.31,21.34,43400.0,16.7731,16.7968,16.7731,16.7968,43400.0
2013-12-04 10:00:00,21.34,21.36,21.32,21.35,39200.0,16.7968,16.8125,16.781,16.8046,39200.0
2013-12-04 10:05:00,21.35,21.38,21.34,21.35,97400.0,16.8046,16.8282,16.7968,16.8046,97400.0
2013-12-04 10:10:00,21.35,21.37,21.34,21.37,37800.0,16.8046,16.8204,16.7968,16.8204,37800.0
2013-12-04 10:15:00,21.37,21.38,21.35,21.36,25600.0,16.8204,16.8282,16.8046,16.8125,25600.0
2013-12-04 10:20:00,21.36,21.38,21.35,21.36,85800.0,16.8125,16.8282,16.8046,16.8125,85800.0
2013-12-04 10:25:00,21.36,21.39,21.35,21.38,54800.0,16.8125,16.8361,16.8046,16.8282,54800.0
2013-12-04 10:30:00,21.39,21.41,21.38,21.39,35000.0,16.8361,16.8519,16.8282,16.8361,35000.0
2013-12-04 10:35:00,21.39,21.4,21.37,21.39,63400.0,16.8361,16.844,16.8204,16.8361,63400.0
2013-12-04 10:40:00,21.39,21.41,21.38,21.4,36000.0,16.8361,16.8519,16.8282,16.844,36000.0
2013-12-04 10:45:00,21.39,21.4,21.36,21.38,28000.0,16.8361,16.844,16.8125,16.8282,28000.0
2013-12-04 10:50:00,21.38,21.39,21.36,21.37,23800.0,16.8282,16.8361,16.8125,16.8204,23800.0
2013-12-04 10:55:00,21.38,21.38,21.36,21.38,16400.0,16.8282,16.8282,16.8125,16.8282,16400.0
2013-12-04 11:00:00,21.38,21.39,21.36,21.39,22200.0,16.8282,16.8361,16.8125,16.8361,22200.0
2013-12-04 11:05:00,21.38,21.4,21.38,21.4,13200.0,16.8282,16.844,16.8282,16.844,13200.0
2013-12-04 11:10:00,21.4,21.41,21.39,21.4,12600.0,16.844,16.8519,16.8361,16.844,12600.0
2013-12-04 11:15:00,21.4,21.41,21.38,21.38,40400.0,16.844,16.8519,16.8282,16.8282,40400.0
2013-12-04 11:20:00,21.38,21.41,21.38,21.4,47400.0,16.8282,16.8519,16.8282,16.844,47400.0
2013-12-04 11:25:00,21.4,21.41,21.4,21.41,25400.0,16.844,16.8519,16.844,16.8519,25400.0
2013-12-04 11:30:00,21.4,21.42,21.38,21.38,40000.0,16.844,16.8597,16.8282,16.8282,40000.0
2013-12-04 11:35:00,21.38,21.38,21.36,21.37,39600.0,16.8282,16.8282,16.8125,16.8204,39600.0
2013-12-04 11:40:00,21.36,21.38,21.36,21.38,44200.0,16.8125,16.8282,16.8125,16.8282,44200.0
2013-12-04 11:45:00,21.37,21.38,21.36,21.36,29600.0,16.8204,16.8282,16.8125,16.8125,29600.0
2013-12-04 11:50:00,21.36,21.38,21.36,21.36,25600.0,16.8125,16.8282,16.8125,16.8125,25600.0
2013-12-04 11:55:00,21.36,21.36,21.35,21.36,14200.0,16.8125,16.8125,16.8046,16.8125,14200.0
2013-12-04 12:00:00,21.36,21.36,21.32,21.33,52800.0,16.8125,16.8125,16.781,16.7889,52800.0
2013-12-04 12:05:00,21.33,21.34,21.33,21.34,23200.0,16.7889,16.7968,16.7889,16.7968,23200.0
2013-12-04 12:10:00,21.34,21.34,21.3,21.3,23800.0,16.7968,16.7968,16.7653,16.7653,23800.0
2013-12-04 12:15:00,21.3,21.3,21.26,21.27,21000.0,16.7653,16.7653,16.7338,16.7417,21000.0
2013-12-04 12:20:00,21.26,21.27,21.24,21.25,34200.0,16.7338,16.7417,16.718,16.7259,34200.0
2013-12-04 12:25:00,21.25,21.25,21.21,21.21,27200.0,16.7259,16.7259,16.6944,16.6944,27200.0
2013-12-04 12:30:00,21.21,21.25,21.2,21.25,18200.0,16.6944,16.7259,16.6866,16.7259,18200.0
2013-12-04 12:35:00,21.25,21.25,21.22,21.24,14000.0,16.7259,16.7259,16.7023,16.718,14000.0
2013-12-04 12:40:00,21.23,21.24,21.21,21.24,11400.0,16.7102,16.718,16.6944,16.718,11400.0
2013-12-04 12:45:00,21.24,21.25,21.2,21.2,15800.0,16.718,16.7259,16.6866,16.6866,15800.0
2013-12-04 12:50:00,21.19,21.2,21.17,21.18,14200.0,16.6787,16.6866,16.6629,16.6708,14200.0
2013-12-04 12:55:00,21.18,21.2,21.17,21.17,11000.0,16.6708,16.6866,16.6629,16.6629,11000.0
2013-12-04 13:00:00,21.17,21.22,21.17,21.21,21600.0,16.6629,16.7023,16.6629,16.6944,21600.0
2013-12-04 13:05:00,21.21,21.22,21.18,21.18,24200.0,16.6944,16.7023,16.6708,16.6708,24200.0
2013-12-04 13:10:00,21.18,21.19,21.15,21.15,32600.0,16.6708,16.6787,16.6472,16.6472,32600.0
2013-12-04 13:15:00,21.15,21.16,21.14,21.15,13000.0,16.6472,16.6551,16.6393,16.6472,13000.0
2013-12-04 13:20:00,21.15,21.16,21.11,21.11,24200.0,16.6472,16.6551,16.6157,16.6157,24200.0
2013-12-04 13:25:00,21.11,21.14,21.1,21.13,44400.0,16.6157,16.6393,16.6079,16.6315,44400.0
2013-12-04 13:30:00,21.12,21.13,21.05,21.06,41600.0,16.6236,16.6315,16.5685,16.5764,41600.0
2013-12-04 13:35:00,21.06,21.07,21.05,21.07,16800.0,16.5764,16.5842,16.5685,16.5842,16800.0
2013-12-04 13:40:00,21.07,21.07,21.06,21.06,27600.0,16.5842,16.5842,16.5764,16.5764,27600.0
2013-12-04 13:45:00,21.06,21.08,21.06,21.07,22800.0,16.5764,16.5921,16.5764,16.5842,22800.0
2013-12-04 13:50:00,21.06,21.07,21.04,21.07,17600.0,16.5764,16.5842,16.5606,16.5842,17600.0
2013-12-04 13:55:00,21.06,21.09,21.06,21.09,24000.0,16.5764,16.6,16.5764,16.6,24000.0
2013-12-04 14:00:00,21.09,21.11,21.08,21.1,13000.0,16.6,16.6157,16.5921,16.6079,13000.0
2013-12-04 14:05:00,21.11,21.13,21.11,21.11,25000.0,16.6157,16.6315,16.6157,16.6157,25000.0
2013-12-04 14:10:00,21.11,21.17,21.11,21.14,56400.0,16.6157,16.6629,16.6157,16.6393,56400.0
2013-12-04 14:15:00,21.14,21.17,21.14,21.16,13000.0,16.6393,16.6629,16.6393,16.6551,13000.0
2013-12-04 14:20:00,21.16,21.16,21.14,21.15,23800.0,16.6551,16.6551,16.6393,16.6472,23800.0
2013-12-04 14:25:00,21.14,21.17,21.14,21.16,23200.0,16.6393,16.6629,16.6393,16.6551,23200.0
2013-12-04 14:30:00,21.16,21.18,21.15,21.18,50600.0,16.6551,16.6708,16.6472,16.6708,50600.0
2013-12-04 14:35:00,21.18,21.2,21.17,21.19,11800.0,16.6708,16.6866,16.6629,16.6787,11800.0
2013-12-04 14:40:00,21.19,21.2,21.18,21.18,9000.0,16.6787,16.6866,16.6708,16.6708,9000.0
2013-12-04 14:45:00,21.2,21.2,21.18,21.2,15600.0,16.6866,16.6866,16.6708,16.6866,15600.0
2013-12-04 14:50:00,21.2,21.21,21.2,21.2,15800.0,16.6866,16.6944,16.6866,16.6866,15800.0
2013-12-04 14:55:00,21.2,21.21,21.19,21.2,24000.0,16.6866,16.6944,16.6787,16.6866,24000.0
2013-12-04 15:00:00,21.21,21.21,21.18,21.18,18600.0,16.6944,16.6944,16.6708,16.6708,18600.0
2013-12-04 15:05:00,21.18,21.19,21.18,21.18,21400.0,16.6708,16.6787,16.6708,16.6708,21400.0
2013-12-04 15:10:00,21.18,21.2,21.18,21.19,22600.0,16.6708,16.6866,16.6708,16.6787,22600.0
2013-12-04 15:15:00,21.18,21.24,21.18,21.24,39600.0,16.6708,16.718,16.6708,16.718,39600.0
2013-12-04 15:20:00,21.24,21.25,21.24,21.24,18400.0,16.718,16.7259,16.718,16.718,18400.0
2013-12-04 15:25:00,21.25,21.27,21.24,21.27,24600.0,16.7259,16.7417,16.718,16.7417,24600.0
2013-12-04 15:30:00,21.27,21.28,21.25,21.27,54600.0,16.7417,16.7495,16.7259,16.7417,54600.0
2013-12-04 15:35:00,21.28,21.28,21.27,21.27,36800.0,16.7495,16.7495,16.7417,16.7417,36800.0
2013-12-04 15:40:00,21.27,21.29,21.27,21.28,27200.0,16.7417,16.7574,16.7417,16.7495,27200.0
2013-12-04 15:45:00,21.28,21.29,21.26,21.26,44400.0,16.7495,16.7574,16.7338,16.7338,44400.0
2013-12-04 15:50:00,21.27,21.27,21.24,21.25,180000.0,16.7417,16.7417,16.718,16.7259,180000.0
2013-12-04 15:55:00,21.25,21.25,21.21,21.21,147000.0,16.7259,16.7259,16.6944,16.6944,147000.0
2013-12-05 09:30:00,21.33,21.33,21.16,21.27,82600.0,16.7889,16.7889,16.6551,16.7417,82600.0
2013-12-05 09:35:00,21.27,21.32,21.25,21.29,37000.0,16.7417,16.781,16.7259,16.7574,37000.0
2013-12-05 09:40:00,21.31,21.31,21.18,21.21,21600.0,16.7731,16.7731,16.6708,16.6944,21600.0
2013-12-05 09:45:00,21.21,21.26,21.17,21.24,32600.0,16.6944,16.7338,16.6629,16.718,32600.0
2013-12-05 09:50:00,21.23,21.25,21.21,21.22,29200.0,16.7102,16.7259,16.6944,16.7023,29200.0
2013-12-05 09:55:00,21.22,21.23,21.21,21.23,22400.0,16.7023,16.7102,16.6944,16.7102,22400.0
2013-12-05 10:00:00,21.22,21.27,21.21,21.25,29600.0,16.7023,16.7417,16.6944,16.7259,29600.0
2013-12-05 10:05:00,21.25,21.28,21.24,21.25,24800.0,16.7259,16.7495,16.718,16.7259,24800.0
2013-12-05 10:10:00,21.25,21.27,21.24,21.25,53000.0,16.7259,16.7417,16.718,16.7259,53000.0
2013-12-05 10:15:00,21.25,21.25,21.22,21.23,41600.0,16.7259,16.7259,16.7023,16.7102,41600.0
2013-12-05 10:20:00,21.23,21.23,21.18,21.2,59200.0,16.7102,16.7102,16.6708,16.6866,59200.0
2013-12-05 10:25:00,21.21,21.22,21.2,21.21,31400.0,16.6944,16.7023,16.6866,16.6944,31400.0
2013-12-05 10:30:00,21.22,21.24,21.21,21.21,36600.0,16.7023,16.718,16.6944,16.6944,36600.0
2013-12-05 10:35:00,21.22,21.25,21.22,21.25,19000.0,16.7023,16.7259,16.7023,16.7259,19000.0
2013-12-05 10:40:00,21.25,21.26,21.23,21.25,60800.0,16.7259,16.7338,16.7102,16.7259,60800.0
2013-12-05 10:45:00,21.25,21.25,21.2,21.22,82800.0,16.7259,16.7259,16.6866,16.7023,82800.0
2013-12-05 10:50:00,21.22,21.23,21.18,21.19,22400.0,16.7023,16.7102,16.6708,16.6787,22400.0
2013-12-05 10:55:00,21.2,21.21,21.18,21.2,21800.0,16.6866,16.6944,16.6708,16.6866,21800.0
2013-12-05 11:00:00,21.2,21.2,21.16,21.18,45600.0,16.6866,16.6866,16.6551,16.6708,45600.0
2013-12-05 11:05:00,21.19,21.23,21.19,21.22,57000.0,16.6787,16.7102,16.6787,16.7023,57000.0
2013-12-05 11:10:00,21.21,21.25,21.21,21.25,27400.0,16.6944,16.7259,16.6944,16.7259,27400.0
2013-12-05 11:15:00,21.24,21.29,21.24,21.28,49000.0,16.718,16.7574,16.718,16.7495,49000.0
2013-12-05 11:20:00,21.29,21.3,21.27,21.28,18800.0,16.7574,16.7653,16.7417,16.7495,18800.0
2013-12-05 11:25:00,21.28,21.29,21.26,21.27,22400.0,16.7495,16.7574,16.7338,16.7417,22400.0
2013-12-05 11:30:00,21.25,21.25,21.23,21.25,38400.0,16.7259,16.7259,16.7102,16.7259,38400.0
2013-12-05 11:35:00,21.25,21.25,21.22,21.22,48000.0,16.7259,16.7259,16.7023,16.7023,48000.0
2013-12-05 11:40:00,21.22,21.24,21.21,21.24,32000.0,16.7023,16.718,16.6944,16.718,32000.0
2013-12-05 11:45:00,21.24,21.24,21.22,21.23,15200.0,16.718,16.718,16.7023,16.7102,15200.0
2013-12-05 11:50:00,21.23,21.24,21.23,21.23,14000.0,16.7102,16.718,16.7102,16.7102,14000.0
2013-12-05 11:55:00,21.23,21.25,21.23,21.25,35400.0,16.7102,16.7259,16.7102,16.7259,35400.0
2013-12-05 12:00:00,21.25,21.3,21.25,21.3,16200.0,16.7259,16.7653,16.7259,16.7653,16200.0
2013-12-05 12:05:00,21.3,21.31,21.28,21.31,17600.0,16.7653,16.7731,16.7495,16.7731,17600.0
2013-12-05 12:10:00,21.31,21.33,21.31,21.33,21800.0,16.7731,16.7889,16.7731,16.7889,21800.0
2013-12-05 12:15:00,21.34,21.35,21.33,21.34,54200.0,16.7968,16.8046,16.7889,16.7968,54200.0
2013-12-05 12:20:00,21.34,21.34,21.33,21.33,20800.0,16.7968,16.7968,16.7889,16.7889,20800.0
2013-12-05 12:25:00,21.33,21.36,21.33,21.35,35400.0,16.7889,16.8125,16.7889,16.8046,35400.0
2013-12-05 12:30:00,21.35,21.37,21.34,21.35,33200.0,16.8046,16.8204,16.7968,16.8046,33200.0
2013-12-05 12:35:00,21.34,21.35,21.34,21.35,16600.0,16.7968,16.8046,16.7968,16.8046,16600.0
2013-12-05 12:40:00,21.35,21.38,21.34,21.37,28600.0,16.8046,16.8282,16.7968,16.8204,28600.0
2013-12-05 12:45:00,21.36,21.38,21.36,21.36,34400.0,16.8125,16.8282,16.8125,16.8125,34400.0
2013-12-05 12:50:00,21.36,21.36,21.34,21.35,10600.0,16.8125,16.8125,16.7968,16.8046,10600.0
2013-12-05 12:55:00,21.34,21.34,21.32,21.32,16200.0,16.7968,16.7968,16.781,16.781,16200.0
2013-12-05 13:00:00,21.31,21.32,21.3,21.3,19000.0,16.7731,16.781,16.7653,16.7653,19000.0
2013-12-05 13:05:00,21.3,21.3,21.28,21.28,18000.0,16.7653,16.7653,16.7495,16.7495,18000.0
2013-12-05 13:10:00,21.29,21.29,21.27,21.28,23400.0,16.7574,16.7574,16.7417,16.7495,23400.0
2013-12-05 13:15:00,21.29,21.29,21.24,21.24,50200.0,16.7574,16.7574,16.718,16.718,50200.0
2013-12-05 13:20:00,21.24,21.25,21.23,21.23,23000.0,16.718,16.7259,16.7102,16.7102,23000.0
2013-12-05 13:25:00,21.23,21.23,21.21,21.21,20600.0,16.7102,16.7102,16.6944,16.6944,20600.0
2013-12-05 13:30:00,21.21,21.21,21.18,21.19,25400.0,16.6944,16.6944,16.6708,16.6787,25400.0
2013-12-05 13:35:00,21.18,21.19,21.17,21.18,53600.0,16.6708,16.6787,16.6629,16.6708,53600.0
2013-12-05 13:40:00,21.18,21.18,21.15,21.16,27200.0,16.6708,16.6708,16.6472,16.6551,27200.0
2013-12-05 13:45:00,21.15,21.15,21.13,21.13,33000.0,16.6472,16.6472,16.6315,16.6315,33000.0
2013-12-05 13:50:00,21.13,21.14,21.12,21.14,58400.0,16.6315,16.6393,16.6236,16.6393,58400.0
2013-12-05 13:55:00,21.14,21.14,21.11,21.11,46600.0,16.6393,16.6393,16.6157,16.6157,46600.0
2013-12-05 14:00:00,21.11,21.13,21.09,21.11,71600.0,16.6157,16.6315,16.6,16.6157,71600.0
2013-12-05 14:05:00,21.11,21.15,21.11,21.11,87800.0,16.6157,16.6472,16.6157,16.6157,87800.0
2013-12-05 14:10:00,21.11,21.12,21.07,21.07,75000.0,16.6157,16.6236,16.5842,16.5842,75000.0
2013-12-05 14:15:00,21.07,21.07,21.04,21.05,61000.0,16.5842,16.5842,16.5606,16.5685,61000.0
2013-12-05 14:20:00,21.05,21.06,21.04,21.04,36000.0,16.5685,16.5764,16.5606,16.5606,36000.0
2013-12-05 14:25:00,21.04,21.08,21.03,21.08,40200.0,16.5606,16.5921,16.5528,16.5921,40200.0
2013-12-05 14:30:00,21.08,21.11,21.08,21.1,50200.0,16.5921,16.6157,16.5921,16.6079,50200.0
2013-12-05 14:35:00,21.11,21.14,21.1,21.13,19600.0,16.6157,16.6393,16.6079,16.6315,19600.0
2013-12-05 14:40:00,21.13,21.13,21.1,21.1,33200.0,16.6315,16.6315,16.6079,16.6079,33200.0
2013-12-05 14:45:00,21.1,21.1,21.07,21.08,37400.0,16.6079,16.6079,16.5842,16.5921,37400.0
2013-12-05 14:50:00,21.08,21.1,21.06,21.06,55400.0,16.5921,16.6079,16.5764,16.5764,55400.0
2013-12-05 14:55:00,21.07,21.07,21.05,21.07,30600.0,16.5842,16.5842,16.5685,16.5842,30600.0
2013-12-05 15:00:00,21.07,21.09,21.06,21.09,49000.0,16.5842,16.6,16.5764,16.6,49000.0
2013-12-05 15:05:00,21.09,21.1,21.07,21.1,36800.0,16.6,16.6079,16.5842,16.6079,36800.0
2013-12-05 15:10:00,21.1,21.11,21.09,21.11,38000.0,16.6079,16.6157,16.6,16.6157,38000.0
2013-12-05 15:15:00,21.11,21.11,21.06,21.08,127200.0,16.6157,16.6157,16.5764,16.5921,127200.0
2013-12-05 15:20:00,21.08,21.09,21.07,21.09,61600.0,16.5921,16.6,16.5842,16.6,61600.0
2013-12-05 15:25:00,21.09,21.13,21.09,21.13,35600.0,16.6,16.6315,16.6,16.6315,35600.0
2013-12-05 15:30:00,21.11,21.14,21.11,21.14,56600.0,16.6157,16.6393,16.6157,16.6393,56600.0
2013-12-05 15:35:00,21.14,21.17,21.14,21.14,54400.0,16.6393,16.6629,16.6393,16.6393,54400.0
2013-12-05 15:40:00,21.14,21.15,21.14,21.14,75000.0,16.6393,16.6472,16.6393,16.6393,75000.0
2013-12-05 15:45:00,21.14,21.14,21.11,21.12,70400.0,16.6393,16.6393,16.6157,16.6236,70400.0
2013-12-05 15:50:00,21.11,21.17,21.11,21.17,194600.0,16.6157,16.6629,16.6157,16.6629,194600.0
2013-12-05 15:55:00,21.16,21.17,21.14,21.17,209000.0,16.6551,16.6629,16.6393,16.6629,209000.0
2013-12-06 09:30:00,21.46,21.5,21.34,21.44,68200.0,16.8912,16.9227,16.7968,16.8755,68200.0
2013-12-06 09:35:00,21.44,21.47,21.38,21.43,74200.0,16.8755,16.8991,16.8282,16.8676,74200.0
2013-12-06 09:40:00,21.43,21.45,21.42,21.43,33800.0,16.8676,16.8833,16.8597,16.8676,33800.0
2013-12-06 09:45:00,21.46,21.46,21.43,21.44,28400.0,16.8912,16.8912,16.8676,16.8755,28400.0
2013-12-06 09:50:00,21.44,21.48,21.44,21.47,27600.0,16.8755,16.907,16.8755,16.8991,27600.0
2013-12-06 09:55:00,21.47,21.5,21.46,21.5,45200.0,16.8991,16.9227,16.8912,16.9227,45200.0
2013-12-06 10:00:00,21.5,21.58,21.5,21.56,96800.0,16.9227,16.9857,16.9227,16.9699,96800.0
2013-12-06 10:05:00,21.56,21.61,21.56,21.58,37400.0,16.9699,17.0093,16.9699,16.9857,37400.0
2013-12-06 10:10:00,21.58,21.58,21.54,21.56,20200.0,16.9857,16.9857,16.9542,16.9699,20200.0
2013-12-06 10:15:00,21.56,21.57,21.53,21.53,23000.0,16.9699,16.9778,16.9463,16.9463,23000.0
2013-12-06 10:20:00,21.53,21.54,21.5,21.5,31600.0,16.9463,16.9542,16.9227,16.9227,31600.0
2013-12-06 10:25:00,21.5,21.51,21.48,21.49,31200.0,16.9227,16.9306,16.907,16.9148,31200.0
2013-12-06 10:30:00,21.49,21.5,21.48,21.5,20000.0,16.9148,16.9227,16.907,16.9227,20000.0
2013-12-06 10:35:00,21.5,21.5,21.49,21.49,22400.0,16.9227,16.9227,16.9148,16.9148,22400.0
2013-12-06 10:40:00,21.49,21.5,21.47,21.47,28800.0,16.9148,16.9227,16.8991,16.8991,28800.0
2013-12-06 10:45:00,21.47,21.5,21.47,21.48,12000.0,16.8991,16.9227,16.8991,16.907,12000.0
2013-12-06 10:50:00,21.47,21.49,21.46,21.47,34000.0,16.8991,16.9148,16.8912,16.8991,34000.0
2013-12-06 10:55:00,21.48,21.49,21.47,21.47,19800.0,16.907,16.9148,16.8991,16.8991,19800.0
2013-12-06 11:00:00,21.47,21.49,21.47,21.49,11200.0,16.8991,16.9148,16.8991,16.9148,11200.0
2013-12-06 11:05:00,21.49,21.5,21.48,21.5,20800.0,16.9148,16.9227,16.907,16.9227,20800.0
2013-12-06 11:10:00,21.49,21.5,21.48,21.5,20200.0,16.9148,16.9227,16.907,16.9227,20200.0
2013-12-06 11:15:00,21.5,21.5,21.47,21.47,23800.0,16.9227,16.9227,16.8991,16.8991,23800.0
2013-12-06 11:20:00,21.47,21.47,21.46,21.47,12400.0,16.8991,16.8991,16.8912,16.8991,12400.0
2013-12-06 11:25:00,21.47,21.48,21.47,21.47,9600.0,16.8991,16.907,16.8991,16.8991,9600.0
2013-12-06 11:30:00,21.47,21.55,21.47,21.54,38400.0,16.8991,16.962,16.8991,16.9542,38400.0
2013-12-06 11:35:00,21.55,21.57,21.54,21.57,24400.0,16.962,16.9778,16.9542,16.9778,24400.0
2013-12-06 11:40:00,21.57,21.58,21.57,21.58,26000.0,16.9778,16.9857,16.9778,16.9857,26000.0
2013-12-06 11:45:00,21.57,21.59,21.56,21.58,44000.0,16.9778,16.9935,16.9699,16.9857,44000.0
2013-12-06 11:50:00,21.59,21.6,21.58,21.59,61600.0,16.9935,17.0014,16.9857,16.9935,61600.0
2013-12-06 11:55:00,21.59,21.63,21.58,21.59,84000.0,16.9935,17.025,16.9857,16.9935,84000.0
2013-12-06 12:00:00,21.59,21.63,21.59,21.63,48000.0,16.9935,17.025,16.9935,17.025,48000.0
2013-12-06 12:05:00,21.62,21.65,21.62,21.65,28400.0,17.0171,17.0408,17.0171,17.0408,28400.0
2013-12-06 12:10:00,21.65,21.65,21.64,21.65,23000.0,17.0408,17.0408,17.0329,17.0408,23000.0
2013-12-06 12:15:00,21.64,21.66,21.64,21.66,25400.0,17.0329,17.0486,17.0329,17.0486,25400.0
2013-12-06 12:20:00,21.66,21.68,21.66,21.68,44000.0,17.0486,17.0644,17.0486,17.0644,44000.0
2013-12-06 12:25:00,21.68,21.68,21.67,21.68,27000.0,17.0644,17.0644,17.0565,17.0644,27000.0
2013-12-06 12:30:00,21.68,21.72,21.68,21.72,50600.0,17.0644,17.0959,17.0644,17.0959,50600.0
2013-12-06 12:35:00,21.72,21.73,21.72,21.73,49600.0,17.0959,17.1037,17.0959,17.1037,49600.0
2013-12-06 12:40:00,21.74,21.75,21.72,21.72,53600.0,17.1116,17.1195,17.0959,17.0959,53600.0
2013-12-06 12:45:00,21.72,21.72,21.71,21.72,18400.0,17.0959,17.0959,17.088,17.0959,18400.0
2013-12-06 12:50:00,21.72,21.73,21.71,21.72,17800.0,17.0959,17.1037,17.088,17.0959,17800.0
2013-12-06 12:55:00,21.72,21.74,21.72,21.73,38400.0,17.0959,17.1116,17.0959,17.1037,38400.0
2013-12-06 13:00:00,21.73,21.74,21.72,21.74,38200.0,17.1037,17.1116,17.0959,17.1116,38200.0
2013-12-06 13:05:00,21.74,21.74,21.7,21.7,23200.0,17.1116,17.1116,17.0801,17.0801,23200.0
2013-12-06 13:10:00,21.7,21.72,21.7,21.71,28800.0,17.0801,17.0959,17.0801,17.088,28800.0
2013-12-06 13:15:00,21.71,21.75,21.71,21.74,37400.0,17.088,17.1195,17.088,17.1116,37400.0
2013-12-06 13:20:00,21.74,21.75,21.73,21.73,21200.0,17.1116,17.1195,17.1037,17.1037,21200.0
2013-12-06 13:25:00,21.73,21.73,21.73,21.73,16800.0,17.1037,17.1037,17.1037,17.1037,16800.0
2013-12-06 13:30:00,21.73,21.73,21.73,21.73,18600.0,17.1037,17.1037,17.1037,17.1037,18600.0
2013-12-06 13:35:00,21.73,21.75,21.73,21.74,22600.0,17.1037,17.1195,17.1037,17.1116,22600.0
2013-12-06 13:40:00,21.74,21.75,21.73,21.74,27200.0,17.1116,17.1195,17.1037,17.1116,27200.0
2013-12-06 13:45:00,21.74,21.74,21.74,21.74,10800.0,17.1116,17.1116,17.1116,17.1116,10800.0
2013-12-06 13:50:00,21.74,21.75,21.74,21.74,15400.0,17.1116,17.1195,17.1116,17.1116,15400.0
2013-12-06 13:55:00,21.74,21.74,21.73,21.73,29800.0,17.1116,17.1116,17.1037,17.1037,29800.0
2013-12-06 14:00:00,21.73,21.73,21.71,21.71,23400.0,17.1037,17.1037,17.088,17.088,23400.0
2013-12-06 14:05:00,21.71,21.73,21.7,21.72,33200.0,17.088,17.1037,17.0801,17.0959,33200.0
2013-12-06 14:10:00,21.72,21.72,21.71,21.72,15800.0,17.0959,17.0959,17.088,17.0959,15800.0
2013-12-06 14:15:00,21.72,21.73,21.71,21.72,43800.0,17.0959,17.1037,17.088,17.0959,43800.0
2013-12-06 14:20:00,21.72,21.74,21.72,21.73,79400.0,17.0959,17.1116,17.0959,17.1037,79400.0
2013-12-06 14:25:00,21.73,21.73,21.72,21.72,34800.0,17.1037,17.1037,17.0959,17.0959,34800.0
2013-12-06 14:30:00,21.72,21.73,21.72,21.73,23200.0,17.0959,17.1037,17.0959,17.1037,23200.0
2013-12-06 14:35:00,21.73,21.74,21.72,21.74,23400.0,17.1037,17.1116,17.0959,17.1116,23400.0
2013-12-06 14:40:00,21.74,21.74,21.74,21.74,19400.0,17.1116,17.1116,17.1116,17.1116,19400.0
2013-12-06 14:45:00,21.74,21.76,21.74,21.75,42600.0,17.1116,17.1273,17.1116,17.1195,42600.0
2013-12-06 14:50:00,21.75,21.77,21.75,21.75,28800.0,17.1195,17.1352,17.1195,17.1195,28800.0
2013-12-06 14:55:00,21.75,21.75,21.73,21.75,30400.0,17.1195,17.1195,17.1037,17.1195,30400.0
2013-12-06 15:00:00,21.75,21.75,21.75,21.75,33800.0,17.1195,17.1195,17.1195,17.1195,33800.0
2013-12-06 15:05:00,21.75,21.75,21.74,21.75,46200.0,17.1195,17.1195,17.1116,17.1195,46200.0
2013-12-06 15:10:00,21.75,21.75,21.74,21.75,33400.0,17.1195,17.1195,17.1116,17.1195,33400.0
2013-12-06 15:15:00,21.75,21.75,21.75,21.75,36400.0,17.1195,17.1195,17.1195,17.1195,36400.0
2013-12-06 15:20:00,21.75,21.76,21.75,21.75,50200.0,17.1195,17.1273,17.1195,17.1195,50200.0
2013-12-06 15:25:00,21.75,21.76,21.75,21.75,99400.0,17.1195,17.1273,17.1195,17.1195,99400.0
2013-12-06 15:30:00,21.75,21.75,21.75,21.75,48600.0,17.1195,17.1195,17.1195,17.1195,48600.0
2013-12-06 15:35:00,21.75,21.75,21.72,21.72,135400.0,17.1195,17.1195,17.0959,17.0959,135400.0
2013-12-06 15:40:00,21.72,21.75,21.72,21.75,86800.0,17.0959,17.1195,17.0959,17.1195,86800.0
2013-12-06 15:45:00,21.75,21.75,21.74,21.75,81800.0,17.1195,17.1195,17.1116,17.1195,81800.0
2013-12-06 15:50:00,21.75,21.78,21.75,21.78,208200.0,17.1195,17.1431,17.1195,17.1431,208200.0
2013-12-06 15:55:00,21.78,21.8,21.78,21.79,357200.0,17.1431,17.1588,17.1431,17.151,357200.0
2013-12-09 09:30:00,21.71,21.82,21.71,21.78,140400.0,17.088,17.1746,17.088,17.1431,140400.0
2013-12-09 09:35:00,21.77,21.78,21.7,21.76,48000.0,17.1352,17.1431,17.0801,17.1273,48000.0
2013-12-09 09:40:00,21.75,21.8,21.74,21.77,313600.0,17.1195,17.1588,17.1116,17.1352,313600.0
2013-12-09 09:45:00,21.78,21.85,21.77,21.82,205000.0,17.1431,17.1982,17.1352,17.1746,205000.0
2013-12-09 09:50:00,21.82,21.84,21.79,21.8,90400.0,17.1746,17.1903,17.151,17.1588,90400.0
2013-12-09 09:55:00,21.8,21.86,21.78,21.86,146200.0,17.1588,17.206,17.1431,17.206,146200.0
2013-12-09 10:00:00,21.86,21.86,21.82,21.82,34800.0,17.206,17.206,17.1746,17.1746,34800.0
2013-12-09 10:05:00,21.83,21.83,21.78,21.8,34200.0,17.1824,17.1824,17.1431,17.1588,34200.0
2013-12-09 10:10:00,21.79,21.81,21.78,21.81,75400.0,17.151,17.1667,17.1431,17.1667,75400.0
2013-12-09 10:15:00,21.82,21.82,21.79,21.8,117200.0,17.1746,17.1746,17.151,17.1588,117200.0
2013-12-09 10:20:00,21.8,21.81,21.78,21.79,93000.0,17.1588,17.1667,17.1431,17.151,93000.0
2013-12-09 10:25:00,21.79,21.81,21.79,21.8,51800.0,17.151,17.1667,17.151,17.1588,51800.0
2013-12-09 10:30:00,21.8,21.83,21.79,21.8,112600.0,17.1588,17.1824,17.151,17.1588,112600.0
2013-12-09 10:35:00,21.8,21.8,21.77,21.77,56600.0,17.1588,17.1588,17.1352,17.1352,56600.0
2013-12-09 10:40:00,21.78,21.78,21.72,21.72,47600.0,17.1431,17.1431,17.0959,17.0959,47600.0
2013-12-09 10:45:00,21.72,21.72,21.68,21.68,29400.0,17.0959,17.0959,17.0644,17.0644,29400.0
2013-12-09 10:50:00,21.68,21.71,21.67,21.71,44000.0,17.0644,17.088,17.0565,17.088,44000.0
2013-12-09 10:55:00,21.71,21.72,21.69,21.7,48200.0,17.088,17.0959,17.0722,17.0801,48200.0
2013-12-09 11:00:00,21.69,21.7,21.68,21.69,27600.0,17.0722,17.0801,17.0644,17.0722,27600.0
2013-12-09 11:05:00,21.7,21.71,21.68,21.69,39800.0,17.0801,17.088,17.0644,17.0722,39800.0
2013-12-09 11:10:00,21.69,21.71,21.68,21.7,56000.0,17.0722,17.088,17.0644,17.0801,56000.0
2013-12-09 11:15:00,21.71,21.71,21.68,21.7,31200.0,17.088,17.088,17.0644,17.0801,31200.0
2013-12-09 11:20:00,21.69,21.7,21.68,21.68,46200.0,17.0722,17.0801,17.0644,17.0644,46200.0
2013-12-09 11:25:00,21.68,21.69,21.67,21.67,39600.0,17.0644,17.0722,17.0565,17.0565,39600.0
2013-12-09 11:30:00,21.66,21.68,21.66,21.68,20600.0,17.0486,17.0644,17.0486,17.0644,20600.0
2013-12-09 11:35:00,21.67,21.67,21.65,21.66,24000.0,17.0565,17.0565,17.0408,17.0486,24000.0
2013-12-09 11:40:00,21.66,21.66,21.64,21.65,21400.0,17.0486,17.0486,17.0329,17.0408,21400.0
2013-12-09 11:45:00,21.65,21.65,21.61,21.64,34400.0,17.0408,17.0408,17.0093,17.0329,34400.0
2013-12-09 11:50:00,21.64,21.66,21.64,21.66,20600.0,17.0329,17.0486,17.0329,17.0486,20600.0
2013-12-09 11:55:00,21.65,21.66,21.64,21.64,31400.0,17.0408,17.0486,17.0329,17.0329,31400.0
2013-12-09 12:00:00,21.64,21.65,21.64,21.64,39000.0,17.0329,17.0408,17.0329,17.0329,39000.0
2013-12-09 12:05:00,21.64,21.64,21.61,21.62,79600.0,17.0329,17.0329,17.0093,17.0171,79600.0
2013-12-09 12:10:00,21.62,21.63,21.62,21.62,35400.0,17.0171,17.025,17.0171,17.0171,35400.0
2013-12-09 12:15:00,21.61,21.63,21.61,21.63,43600.0,17.0093,17.025,17.0093,17.025,43600.0
2013-12-09 12:20:00,21.62,21.63,21.62,21.63,40600.0,17.0171,17.025,17.0171,17.025,40600.0
2013-12-09 12:25:00,21.63,21.63,21.59,21.59,47600.0,17.025,17.025,16.9935,16.9935,47600.0
2013-12-09 12:30:00,21.59,21.61,21.59,21.61,26400.0,16.9935,17.0093,16.9935,17.0093,26400.0
2013-12-09 12:35:00,21.61,21.61,21.61,21.61,15200.0,17.0093,17.0093,17.0093,17.0093,15200.0
2013-12-09 12:40:00,21.61,21.65,21.6,21.65,93200.0,17.0093,17.0408,17.0014,17.0408,93200.0
2013-12-09 12:45:00,21.65,21.65,21.64,21.65,42400.0,17.0408,17.0408,17.0329,17.0408,42400.0
2013-12-09 12:50:00,21.64,21.65,21.64,21.65,14000.0,17.0329,17.0408,17.0329,17.0408,14000.0
2013-12-09 12:55:00,21.65,21.65,21.64,21.64,44000.0,17.0408,17.0408,17.0329,17.0329,44000.0
2013-12-09 13:00:00,21.64,21.66,21.64,21.66,45400.0,17.0329,17.0486,17.0329,17.0486,45400.0
2013-12-09 13:05:00,21.66,21.66,21.64,21.65,49200.0,17.0486,17.0486,17.0329,17.0408,49200.0
2013-12-09 13:10:00,21.65,21.67,21.65,21.66,141000.0,17.0408,17.0565,17.0408,17.0486,141000.0
2013-12-09 13:15:00,21.65,21.66,21.63,21.63,24800.0,17.0408,17.0486,17.025,17.025,24800.0
2013-12-09 13:20:00,21.64,21.66,21.64,21.65,24600.0,17.0329,17.0486,17.0329,17.0408,24600.0
2013-12-09 13:25:00,21.65,21.67,21.64,21.65,53800.0,17.0408,17.0565,17.0329,17.0408,53800.0
2013-12-09 13:30:00,21.65,21.66,21.65,21.65,43000.0,17.0408,17.0486,17.0408,17.0408,43000.0
2013-12-09 13:35:00,21.65,21.65,21.64,21.65,41800.0,17.0408,17.0408,17.0329,17.0408,41800.0
2013-12-09 13:40:00,21.66,21.66,21.65,21.65,57600.0,17.0486,17.0486,17.0408,17.0408,57600.0
2013-12-09 13:45:00,21.65,21.67,21.65,21.67,30400.0,17.0408,17.0565,17.0408,17.0565,30400.0
2013-12-09 13:50:00,21.66,21.67,21.64,21.64,68200.0,17.0486,17.0565,17.0329,17.0329,68200.0
2013-12-09 13:55:00,21.64,21.66,21.64,21.64,25000.0,17.0329,17.0486,17.0329,17.0329,25000.0
2013-12-09 14:00:00,21.64,21.65,21.63,21.64,81800.0,17.0329,17.0408,17.025,17.0329,81800.0
2013-12-09 14:05:00,21.64,21.65,21.63,21.63,49600.0,17.0329,17.0408,17.025,17.025,49600.0
2013-12-09 14:10:00,21.64,21.64,21.62,21.63,35400.0,17.0329,17.0329,17.0171,17.025,35400.0
2013-12-09 14:15:00,21.63,21.63,21.61,21.61,14200.0,17.025,17.025,17.0093,17.0093,14200.0
2013-12-09 14:20:00,21.61,21.62,21.61,21.61,16800.0,17.0093,17.0171,17.0093,17.0093,16800.0
2013-12-09 14:25:00,21.61,21.63,21.6,21.61,35800.0,17.0093,17.025,17.0014,17.0093,35800.0
2013-12-09 14:30:00,21.61,21.63,21.61,21.62,33200.0,17.0093,17.025,17.0093,17.0171,33200.0
2013-12-09 14:35:00,21.61,21.61,21.6,21.61,28200.0,17.0093,17.0093,17.0014,17.0093,28200.0
2013-12-09 14:40:00,21.61,21.63,21.6,21.63,23800.0,17.0093,17.025,17.0014,17.025,23800.0
2013-12-09 14:45:00,21.63,21.64,21.61,21.62,50200.0,17.025,17.0329,17.0093,17.0171,50200.0
2013-12-09 14:50:00,21.63,21.63,21.61,21.61,25200.0,17.025,17.025,17.0093,17.0093,25200.0
2013-12-09 14:55:00,21.61,21.63,21.59,21.63,44000.0,17.0093,17.025,16.9935,17.025,44000.0
2013-12-09 15:00:00,21.62,21.64,21.62,21.64,43200.0,17.0171,17.0329,17.0171,17.0329,43200.0
2013-12-09 15:05:00,21.64,21.64,21.62,21.63,35800.0,17.0329,17.0329,17.0171,17.025,35800.0
2013-12-09 15:10:00,21.63,21.64,21.62,21.63,28600.0,17.025,17.0329,17.0171,17.025,28600.0
2013-12-09 15:15:00,21.63,21.63,21.61,21.61,46600.0,17.025,17.025,17.0093,17.0093,46600.0
2013-12-09 15:20:00,21.61,21.63,21.61,21.62,30000.0,17.0093,17.025,17.0093,17.0171,30000.0
2013-12-09 15:25:00,21.62,21.63,21.6,21.61,42000.0,17.0171,17.025,17.0014,17.0093,42000.0
2013-12-09 15:30:00,21.61,21.61,21.6,21.6,51800.0,17.0093,17.0093,17.0014,17.0014,51800.0
2013-12-09 15:35:00,21.61,21.61,21.6,21.61,56200.0,17.0093,17.0093,17.0014,17.0093,56200.0
2013-12-09 15:40:00,21.6,21.64,21.6,21.64,66200.0,17.0014,17.0329,17.0014,17.0329,66200.0
2013-12-09 15:45:00,21.64,21.67,21.64,21.67,96000.0,17.0329,17.0565,17.0329,17.0565,96000.0
2013-12-09 15:50:00,21.67,21.67,21.64,21.64,122600.0,17.0565,17.0565,17.0329,17.0329,122600.0
2013-12-09 15:55:00,21.64,21.66,21.64,21.66,217600.0,17.0329,17.0486,17.0329,17.0486,217600.0
2013-12-10 09:30:00,21.64,21.72,21.52,21.53,47600.0,17.0329,17.0959,16.9384,16.9463,47600.0
2013-12-10 09:35:00,21.57,21.57,21.5,21.5,20200.0,16.9778,16.9778,16.9227,16.9227,20200.0
2013-12-10 09:40:00,21.52,21.53,21.45,21.49,26400.0,16.9384,16.9463,16.8833,16.9148,26400.0
2013-12-10 09:45:00,21.49,21.52,21.48,21.48,14200.0,16.9148,16.9384,16.907,16.907,14200.0
2013-12-10 09:50:00,21.49,21.52,21.47,21.5,52600.0,16.9148,16.9384,16.8991,16.9227,52600.0
2013-12-10 09:55:00,21.5,21.55,21.49,21.55,22200.0,16.9227,16.962,16.9148,16.962,22200.0
2013-12-10 10:00:00,21.55,21.59,21.54,21.57,85000.0,16.962,16.9935,16.9542,16.9778,85000.0
2013-12-10 10:05:00,21.57,21.59,21.55,21.59,20000.0,16.9778,16.9935,16.962,16.9935,20000.0
2013-12-10 10:10:00,21.58,21.59,21.56,21.58,26600.0,16.9857,16.9935,16.9699,16.9857,26600.0
2013-12-10 10:15:00,21.58,21.58,21.55,21.55,44400.0,16.9857,16.9857,16.962,16.962,44400.0
2013-12-10 10:20:00,21.56,21.58,21.54,21.57,11000.0,16.9699,16.9857,16.9542,16.9778,11000.0
2013-12-10 10:25:00,21.57,21.57,21.55,21.57,15800.0,16.9778,16.9778,16.962,16.9778,15800.0
2013-12-10 10:30:00,21.56,21.59,21.54,21.57,41800.0,16.9699,16.9935,16.9542,16.9778,41800.0
2013-12-10 10:35:00,21.58,21.61,21.58,21.6,8800.0,16.9857,17.0093,16.9857,17.0014,8800.0
2013-12-10 10:40:00,21.61,21.61,21.58,21.58,11200.0,17.0093,17.0093,16.9857,16.9857,11200.0
2013-12-10 10:45:00,21.59,21.6,21.58,21.6,10600.0,16.9935,17.0014,16.9857,17.0014,10600.0
2013-12-10 10:50:00,21.6,21.6,21.58,21.59,10400.0,17.0014,17.0014,16.9857,16.9935,10400.0
2013-12-10 10:55:00,21.59,21.61,21.54,21.54,17000.0,16.9935,17.0093,16.9542,16.9542,17000.0
2013-12-10 11:00:00,21.54,21.56,21.54,21.54,21800.0,16.9542,16.9699,16.9542,16.9542,21800.0
2013-12-10 11:05:00,21.54,21.55,21.53,21.54,13400.0,16.9542,16.962,16.9463,16.9542,13400.0
2013-12-10 11:10:00,21.53,21.54,21.52,21.54,21000.0,16.9463,16.9542,16.9384,16.9542,21000.0
2013-12-10 11:15:00,21.54,21.55,21.53,21.54,14400.0,16.9542,16.962,16.9463,16.9542,14400.0
2013-12-10 11:20:00,21.54,21.54,21.52,21.52,10600.0,16.9542,16.9542,16.9384,16.9384,10600.0
2013-12-10 11:25:00,21.52,21.53,21.52,21.52,11800.0,16.9384,16.9463,16.9384,16.9384,11800.0
2013-12-10 11:30:00,21.52,21.52,21.48,21.48,26000.0,16.9384,16.9384,16.907,16.907,26000.0
2013-12-10 11:35:00,21.48,21.49,21.48,21.49,8000.0,16.907,16.9148,16.907,16.9148,8000.0
2013-12-10 11:40:00,21.49,21.5,21.48,21.48,27000.0,16.9148,16.9227,16.907,16.907,27000.0
2013-12-10 11:45:00,21.48,21.51,21.48,21.49,32800.0,16.907,16.9306,16.907,16.9148,32800.0
2013-12-10 11:50:00,21.49,21.49,21.47,21.47,15600.0,16.9148,16.9148,16.8991,16.8991,15600.0
2013-12-10 11:55:00,21.47,21.47,21.45,21.46,21600.0,16.8991,16.8991,16.8833,16.8912,21600.0
2013-12-10 12:00:00,21.46,21.47,21.45,21.47,27000.0,16.8912,16.8991,16.8833,16.8991,27000.0
2013-12-10 12:05:00,21.47,21.49,21.47,21.49,47400.0,16.8991,16.9148,16.8991,16.9148,47400.0
2013-12-10 12:10:00,21.49,21.5,21.48,21.5,14400.0,16.9148,16.9227,16.907,16.9227,14400.0
2013-12-10 12:15:00,21.5,21.51,21.49,21.5,19600.0,16.9227,16.9306,16.9148,16.9227,19600.0
2013-12-10 12:20:00,21.5,21.55,21.5,21.54,29400.0,16.9227,16.962,16.9227,16.9542,29400.0
2013-12-10 12:25:00,21.54,21.56,21.54,21.55,26800.0,16.9542,16.9699,16.9542,16.962,26800.0
2013-12-10 12:30:00,21.55,21.55,21.53,21.54,10200.0,16.962,16.962,16.9463,16.9542,10200.0
2013-12-10 12:35:00,21.54,21.54,21.52,21.53,8000.0,16.9542,16.9542,16.9384,16.9463,8000.0
2013-12-10 12:40:00,21.52,21.53,21.51,21.53,21400.0,16.9384,16.9463,16.9306,16.9463,21400.0
2013-12-10 12:45:00,21.53,21.53,21.51,21.53,8800.0,16.9463,16.9463,16.9306,16.9463,8800.0
2013-12-10 12:50:00,21.53,21.56,21.53,21.55,36600.0,16.9463,16.9699,16.9463,16.962,36600.0
2013-12-10 12:55:00,21.55,21.57,21.55,21.57,19200.0,16.962,16.9778,16.962,16.9778,19200.0
2013-12-10 13:00:00,21.56,21.57,21.55,21.57,14200.0,16.9699,16.9778,16.962,16.9778,14200.0
2013-12-10 13:05:00,21.57,21.57,21.54,21.54,15400.0,16.9778,16.9778,16.9542,16.9542,15400.0
2013-12-10 13:10:00,21.54,21.55,21.54,21.54,12200.0,16.9542,16.962,16.9542,16.9542,12200.0
2013-12-10 13:15:00,21.54,21.55,21.53,21.53,12600.0,16.9542,16.962,16.9463,16.9463,12600.0
2013-12-10 13:20:00,21.53,21.54,21.53,21.53,10400.0,16.9463,16.9542,16.9463,16.9463,10400.0
2013-12-10 13:25:00,21.53,21.53,21.5,21.51,21000.0,16.9463,16.9463,16.9227,16.9306,21000.0
2013-12-10 13:30:00,21.5,21.52,21.5,21.5,14000.0,16.9227,16.9384,16.9227,16.9227,14000.0
2013-12-10 13:35:00,21.5,21.52,21.49,21.52,28000.0,16.9227,16.9384,16.9148,16.9384,28000.0
2013-12-10 13:40:00,21.52,21.52,21.5,21.5,10400.0,16.9384,16.9384,16.9227,16.9227,10400.0
2013-12-10 13:45:00,21.5,21.5,21.49,21.5,15400.0,16.9227,16.9227,16.9148,16.9227,15400.0
2013-12-10 13:50:00,21.5,21.5,21.48,21.49,11200.0,16.9227,16.9227,16.907,16.9148,11200.0
2013-12-10 13:55:00,21.48,21.49,21.47,21.49,19600.0,16.907,16.9148,16.8991,16.9148,19600.0
2013-12-10 14:00:00,21.48,21.49,21.48,21.49,21800.0,16.907,16.9148,16.907,16.9148,21800.0
2013-12-10 14:05:00,21.49,21.5,21.49,21.5,16600.0,16.9148,16.9227,16.9148,16.9227,16600.0
2013-12-10 14:10:00,21.5,21.5,21.47,21.48,26400.0,16.9227,16.9227,16.8991,16.907,26400.0
2013-12-10 14:15:00,21.48,21.48,21.48,21.48,11400.0,16.907,16.907,16.907,16.907,11400.0
2013-12-10 14:20:00,21.48,21.49,21.47,21.48,25800.0,16.907,16.9148,16.8991,16.907,25800.0
2013-12-10 14:25:00,21.48,21.48,21.47,21.48,21200.0,16.907,16.907,16.8991,16.907,21200.0
2013-12-10 14:30:00,21.48,21.48,21.47,21.47,18200.0,16.907,16.907,16.8991,16.8991,18200.0
2013-12-10 14:35:00,21.47,21.48,21.47,21.47,43800.0,16.8991,16.907,16.8991,16.8991,43800.0
2013-12-10 14:40:00,21.47,21.48,21.47,21.48,7200.0,16.8991,16.907,16.8991,16.907,7200.0
2013-12-10 14:45:00,21.48,21.48,21.47,21.47,39200.0,16.907,16.907,16.8991,16.8991,39200.0
2013-12-10 14:50:00,21.48,21.48,21.47,21.47,17200.0,16.907,16.907,16.8991,16.8991,17200.0
2013-12-10 14:55:00,21.47,21.48,21.47,21.47,21400.0,16.8991,16.907,16.8991,16.8991,21400.0
2013-12-10 15:00:00,21.47,21.48,21.47,21.47,20000.0,16.8991,16.907,16.8991,16.8991,20000.0
2013-12-10 15:05:00,21.47,21.48,21.47,21.48,16000.0,16.8991,16.907,16.8991,16.907,16000.0
2013-12-10 15:10:00,21.47,21.48,21.47,21.47,13200.0,16.8991,16.907,16.8991,16.8991,13200.0
2013-12-10 15:15:00,21.47,21.47,21.45,21.46,26400.0,16.8991,16.8991,16.8833,16.8912,26400.0
2013-12-10 15:20:00,21.45,21.48,21.45,21.48,20400.0,16.8833,16.907,16.8833,16.907,20400.0
2013-12-10 15:25:00,21.48,21.48,21.47,21.47,25800.0,16.907,16.907,16.8991,16.8991,25800.0
2013-12-10 15:30:00,21.47,21.5,21.47,21.49,46800.0,16.8991,16.9227,16.8991,16.9148,46800.0
2013-12-10 15:35:00,21.49,21.5,21.49,21.5,39800.0,16.9148,16.9227,16.9148,16.9227,39800.0
2013-12-10 15:40:00,21.5,21.5,21.5,21.5,26600.0,16.9227,16.9227,16.9227,16.9227,26600.0
2013-12-10 15:45:00,21.5,21.5,21.49,21.5,55200.0,16.9227,16.9227,16.9148,16.9227,55200.0
2013-12-10 15:50:00,21.5,21.51,21.49,21.51,45200.0,16.9227,16.9306,16.9148,16.9306,45200.0
2013-12-10 15:55:00,21.51,21.51,21.5,21.5,123200.0,16.9306,16.9306,16.9227,16.9227,123200.0
2013-12-11 09:30:00,21.5,21.55,21.45,21.51,56800.0,16.9227,16.962,16.8833,16.9306,56800.0
2013-12-11 09:35:00,21.5,21.55,21.49,21.49,33000.0,16.9227,16.962,16.9148,16.9148,33000.0
2013-12-11 09:40:00,21.5,21.5,21.45,21.46,38000.0,16.9227,16.9227,16.8833,16.8912,38000.0
2013-12-11 09:45:00,21.47,21.5,21.38,21.39,33000.0,16.8991,16.9227,16.8282,16.8361,33000.0
2013-12-11 09:50:00,21.39,21.4,21.36,21.39,31600.0,16.8361,16.844,16.8125,16.8361,31600.0
2013-12-11 09:55:00,21.39,21.39,21.33,21.33,40200.0,16.8361,16.8361,16.7889,16.7889,40200.0
2013-12-11 10:00:00,21.33,21.34,21.3,21.31,49800.0,16.7889,16.7968,16.7653,16.7731,49800.0
2013-12-11 10:05:00,21.31,21.41,21.26,21.39,118600.0,16.7731,16.8519,16.7338,16.8361,118600.0
2013-12-11 10:10:00,21.38,21.4,21.35,21.38,48800.0,16.8282,16.844,16.8046,16.8282,48800.0
2013-12-11 10:15:00,21.37,21.37,21.3,21.31,47600.0,16.8204,16.8204,16.7653,16.7731,47600.0
2013-12-11 10:20:00,21.31,21.36,21.31,21.33,37800.0,16.7731,16.8125,16.7731,16.7889,37800.0
2013-12-11 10:25:00,21.33,21.34,21.31,21.31,37200.0,16.7889,16.7968,16.7731,16.7731,37200.0
2013-12-11 10:30:00,21.31,21.33,21.3,21.32,30600.0,16.7731,16.7889,16.7653,16.781,30600.0
2013-12-11 10:35:00,21.33,21.34,21.3,21.3,34000.0,16.7889,16.7968,16.7653,16.7653,34000.0
2013-12-11 10:40:00,21.3,21.31,21.29,21.31,36200.0,16.7653,16.7731,16.7574,16.7731,36200.0
2013-12-11 10:45:00,21.3,21.3,21.26,21.28,47800.0,16.7653,16.7653,16.7338,16.7495,47800.0
2013-12-11 10:50:00,21.28,21.3,21.27,21.29,47200.0,16.7495,16.7653,16.7417,16.7574,47200.0
2013-12-11 10:55:00,21.29,21.29,21.26,21.27,51200.0,16.7574,16.7574,16.7338,16.7417,51200.0
2013-12-11 11:00:00,21.27,21.27,21.25,21.25,82600.0,16.7417,16.7417,16.7259,16.7259,82600.0
2013-12-11 11:05:00,21.25,21.25,21.24,21.24,23600.0,16.7259,16.7259,16.718,16.718,23600.0
2013-12-11 11:10:00,21.24,21.27,21.24,21.26,58200.0,16.718,16.7417,16.718,16.7338,58200.0
2013-12-11 11:15:00,21.25,21.25,21.24,21.25,57200.0,16.7259,16.7259,16.718,16.7259,57200.0
2013-12-11 11:20:00,21.25,21.25,21.23,21.25,80600.0,16.7259,16.7259,16.7102,16.7259,80600.0
2013-12-11 11:25:00,21.25,21.26,21.24,21.25,35200.0,16.7259,16.7338,16.718,16.7259,35200.0
2013-12-11 11:30:00,21.25,21.25,21.24,21.25,32400.0,16.7259,16.7259,16.718,16.7259,32400.0
2013-12-11 11:35:00,21.25,21.25,21.23,21.23,29600.0,16.7259,16.7259,16.7102,16.7102,29600.0
2013-12-11 11:40:00,21.24,21.24,21.22,21.22,47400.0,16.718,16.718,16.7023,16.7023,47400.0
2013-12-11 11:45:00,21.22,21.23,21.21,21.22,29200.0,16.7023,16.7102,16.6944,16.7023,29200.0
2013-12-11 11:50:00,21.22,21.22,21.19,21.19,41800.0,16.7023,16.7023,16.6787,16.6787,41800.0
2013-12-11 11:55:00,21.19,21.24,21.19,21.24,29200.0,16.6787,16.718,16.6787,16.718,29200.0
2013-12-11 12:00:00,21.24,21.25,21.23,21.24,18200.0,16.718,16.7259,16.7102,16.718,18200.0
2013-12-11 12:05:00,21.23,21.25,21.23,21.25,22800.0,16.7102,16.7259,16.7102,16.7259,22800.0
2013-12-11 12:10:00,21.25,21.27,21.24,21.25,13400.0,16.7259,16.7417,16.718,16.7259,13400.0
2013-12-11 12:15:00,21.25,21.26,21.23,21.25,41000.0,16.7259,16.7338,16.7102,16.7259,41000.0
2013-12-11 12:20:00,21.25,21.25,21.23,21.23,19600.0,16.7259,16.7259,16.7102,16.7102,19600.0
2013-12-11 12:25:00,21.22,21.24,21.22,21.23,34200.0,16.7023,16.718,16.7023,16.7102,34200.0
2013-12-11 12:30:00,21.22,21.23,21.22,21.22,30800.0,16.7023,16.7102,16.7023,16.7023,30800.0
2013-12-11 12:35:00,21.22,21.22,21.2,21.2,21000.0,16.7023,16.7023,16.6866,16.6866,21000.0
2013-12-11 12:40:00,21.2,21.2,21.18,21.19,22400.0,16.6866,16.6866,16.6708,16.6787,22400.0
2013-12-11 12:45:00,21.19,21.21,21.18,21.2,17400.0,16.6787,16.6944,16.6708,16.6866,17400.0
2013-12-11 12:50:00,21.2,21.21,21.2,21.2,19600.0,16.6866,16.6944,16.6866,16.6866,19600.0
2013-12-11 12:55:00,21.2,21.2,21.18,21.2,26000.0,16.6866,16.6866,16.6708,16.6866,26000.0
2013-12-11 13:00:00,21.2,21.22,21.2,21.22,29600.0,16.6866,16.7023,16.6866,16.7023,29600.0
2013-12-11 13:05:00,21.22,21.24,21.22,21.23,24200.0,16.7023,16.718,16.7023,16.7102,24200.0
2013-12-11 13:10:00,21.23,21.23,21.2,21.2,26000.0,16.7102,16.7102,16.6866,16.6866,26000.0
2013-12-11 13:15:00,21.2,21.2,21.18,21.18,16400.0,16.6866,16.6866,16.6708,16.6708,16400.0
2013-12-11 13:20:00,21.18,21.2,21.18,21.19,12200.0,16.6708,16.6866,16.6708,16.6787,12200.0
2013-12-11 13:25:00,21.2,21.2,21.18,21.2,20600.0,16.6866,16.6866,16.6708,16.6866,20600.0
2013-12-11 13:30:00,21.2,21.24,21.19,21.24,52200.0,16.6866,16.718,16.6787,16.718,52200.0
2013-12-11 13:35:00,21.24,21.29,21.24,21.29,46800.0,16.718,16.7574,16.718,16.7574,46800.0
2013-12-11 13:40:00,21.29,21.29,21.28,21.28,21000.0,16.7574,16.7574,16.7495,16.7495,21000.0
2013-12-11 13:45:00,21.28,21.28,21.25,21.27,27200.0,16.7495,16.7495,16.7259,16.7417,27200.0
2013-12-11 13:50:00,21.27,21.3,21.27,21.29,26200.0,16.7417,16.7653,16.7417,16.7574,26200.0
2013-12-11 13:55:00,21.29,21.3,21.29,21.29,12600.0,16.7574,16.7653,16.7574,16.7574,12600.0
2013-12-11 14:00:00,21.29,21.29,21.25,21.27,30000.0,16.7574,16.7574,16.7259,16.7417,30000.0
2013-12-11 14:05:00,21.27,21.28,21.25,21.25,16800.0,16.7417,16.7495,16.7259,16.7259,16800.0
2013-12-11 14:10:00,21.25,21.27,21.24,21.25,31200.0,16.7259,16.7417,16.718,16.7259,31200.0
2013-12-11 14:15:00,21.25,21.25,21.24,21.24,30000.0,16.7259,16.7259,16.718,16.718,30000.0
2013-12-11 14:20:00,21.24,21.25,21.23,21.25,23200.0,16.718,16.7259,16.7102,16.7259,23200.0
2013-12-11 14:25:00,21.25,21.25,21.22,21.25,21600.0,16.7259,16.7259,16.7023,16.7259,21600.0
2013-12-11 14:30:00,21.25,21.25,21.23,21.25,29400.0,16.7259,16.7259,16.7102,16.7259,29400.0
2013-12-11 14:35:00,21.25,21.25,21.22,21.22,15800.0,16.7259,16.7259,16.7023,16.7023,15800.0
2013-12-11 14:40:00,21.23,21.23,21.21,21.23,26200.0,16.7102,16.7102,16.6944,16.7102,26200.0
2013-12-11 14:45:00,21.23,21.25,21.23,21.24,28200.0,16.7102,16.7259,16.7102,16.718,28200.0
2013-12-11 14:50:00,21.24,21.24,21.22,21.23,20600.0,16.718,16.718,16.7023,16.7102,20600.0
2013-12-11 14:55:00,21.23,21.23,21.2,21.21,25000.0,16.7102,16.7102,16.6866,16.6944,25000.0
2013-12-11 15:00:00,21.21,21.22,21.19,21.21,67400.0,16.6944,16.7023,16.6787,16.6944,67400.0
2013-12-11 15:05:00,21.21,21.22,21.18,21.2,56000.0,16.6944,16.7023,16.6708,16.6866,56000.0
2013-12-11 15:10:00,21.21,21.21,21.17,21.18,90600.0,16.6944,16.6944,16.6629,16.6708,90600.0
2013-12-11 15:15:00,21.18,21.2,21.17,21.17,195600.0,16.6708,16.6866,16.6629,16.6629,195600.0
2013-12-11 15:20:00,21.17,21.17,21.13,21.13,181400.0,16.6629,16.6629,16.6315,16.6315,181400.0
2013-12-11 15:25:00,21.13,21.14,21.09,21.09,77800.0,16.6315,16.6393,16.6,16.6,77800.0
2013-12-11 15:30:00,21.1,21.1,21.07,21.07,213000.0,16.6079,16.6079,16.5842,16.5842,213000.0
2013-12-11 15:35:00,21.07,21.07,21.05,21.06,148400.0,16.5842,16.5842,16.5685,16.5764,148400.0
2013-12-11 15:40:00,21.05,21.05,21.01,21.02,332800.0,16.5685,16.5685,16.537,16.5449,332800.0
2013-12-11 15:45:00,21.02,21.03,20.98,20.99,271600.0,16.5449,16.5528,16.5134,16.5213,271600.0
2013-12-11 15:50:00,21.0,21.04,21.0,21.03,216400.0,16.5291,16.5606,16.5291,16.5528,216400.0
2013-12-11 15:55:00,21.03,21.1,21.03,21.08,430400.0,16.5528,16.6079,16.5528,16.5921,430400.0
2013-12-12 09:30:00,21.32,21.34,21.16,21.2,94400.0,16.781,16.7968,16.6551,16.6866,94400.0
2013-12-12 09:35:00,21.22,21.22,21.18,21.19,47000.0,16.7023,16.7023,16.6708,16.6787,47000.0
2013-12-12 09:40:00,21.19,21.21,21.15,21.2,49800.0,16.6787,16.6944,16.6472,16.6866,49800.0
2013-12-12 09:45:00,21.2,21.21,21.11,21.12,27600.0,16.6866,16.6944,16.6157,16.6236,27600.0
2013-12-12 09:50:00,21.11,21.14,21.09,21.11,78600.0,16.6157,16.6393,16.6,16.6157,78600.0
2013-12-12 09:55:00,21.12,21.16,21.12,21.15,37600.0,16.6236,16.6551,16.6236,16.6472,37600.0
2013-12-12 10:00:00,21.15,21.18,21.14,21.15,35400.0,16.6472,16.6708,16.6393,16.6472,35400.0
2013-12-12 10:05:00,21.16,21.16,21.13,21.14,28000.0,16.6551,16.6551,16.6315,16.6393,28000.0
2013-12-12 10:10:00,21.13,21.13,21.1,21.12,42200.0,16.6315,16.6315,16.6079,16.6236,42200.0
2013-12-12 10:15:00,21.12,21.13,21.08,21.08,41400.0,16.6236,16.6315,16.5921,16.5921,41400.0
2013-12-12 10:20:00,21.09,21.1,21.08,21.1,16200.0,16.6,16.6079,16.5921,16.6079,16200.0
2013-12-12 10:25:00,21.1,21.1,21.08,21.08,28800.0,16.6079,16.6079,16.5921,16.5921,28800.0
2013-12-12 10:30:00,21.08,21.11,21.08,21.1,23000.0,16.5921,16.6157,16.5921,16.6079,23000.0
2013-12-12 10:35:00,21.1,21.1,21.08,21.1,32000.0,16.6079,16.6079,16.5921,16.6079,32000.0
2013-12-12 10:40:00,21.1,21.11,21.08,21.1,54400.0,16.6079,16.6157,16.5921,16.6079,54400.0
2013-12-12 10:45:00,21.1,21.1,21.08,21.09,20600.0,16.6079,16.6079,16.5921,16.6,20600.0
2013-12-12 10:50:00,21.09,21.1,21.06,21.07,20000.0,16.6,16.6079,16.5764,16.5842,20000.0
2013-12-12 10:55:00,21.07,21.09,21.05,21.09,17800.0,16.5842,16.6,16.5685,16.6,17800.0
2013-12-12 11:00:00,21.08,21.08,21.06,21.07,14200.0,16.5921,16.5921,16.5764,16.5842,14200.0
2013-12-12 11:05:00,21.07,21.11,21.07,21.09,26200.0,16.5842,16.6157,16.5842,16.6,26200.0
2013-12-12 11:10:00,21.09,21.1,21.08,21.09,29800.0,16.6,16.6079,16.5921,16.6,29800.0
2013-12-12 11:15:00,21.1,21.11,21.09,21.1,49200.0,16.6079,16.6157,16.6,16.6079,49200.0
2013-12-12 11:20:00,21.1,21.12,21.1,21.11,25800.0,16.6079,16.6236,16.6079,16.6157,25800.0
2013-12-12 11:25:00,21.11,21.11,21.07,21.1,49600.0,16.6157,16.6157,16.5842,16.6079,49600.0
2013-12-12 11:30:00,21.1,21.11,21.09,21.09,21400.0,16.6079,16.6157,16.6,16.6,21400.0
2013-12-12 11:35:00,21.08,21.11,21.08,21.11,40000.0,16.5921,16.6157,16.5921,16.6157,40000.0
2013-12-12 11:40:00,21.11,21.14,21.11,21.13,42000.0,16.6157,16.6393,16.6157,16.6315,42000.0
2013-12-12 11:45:00,21.13,21.15,21.13,21.14,18600.0,16.6315,16.6472,16.6315,16.6393,18600.0
2013-12-12 11:50:00,21.15,21.16,21.14,21.15,63800.0,16.6472,16.6551,16.6393,16.6472,63800.0
2013-12-12 11:55:00,21.15,21.15,21.13,21.13,61200.0,16.6472,16.6472,16.6315,16.6315,61200.0
2013-12-12 12:00:00,21.13,21.15,21.11,21.14,59200.0,16.6315,16.6472,16.6157,16.6393,59200.0
2013-12-12 12:05:00,21.14,21.15,21.14,21.15,34400.0,16.6393,16.6472,16.6393,16.6472,34400.0
2013-12-12 12:10:00,21.15,21.17,21.14,21.14,52400.0,16.6472,16.6629,16.6393,16.6393,52400.0
2013-12-12 12:15:00,21.14,21.14,21.11,21.12,45600.0,16.6393,16.6393,16.6157,16.6236,45600.0
2013-12-12 12:20:00,21.12,21.12,21.07,21.08,67600.0,16.6236,16.6236,16.5842,16.5921,67600.0
2013-12-12 12:25:00,21.08,21.11,21.07,21.1,16600.0,16.5921,16.6157,16.5842,16.6079,16600.0
2013-12-12 12:30:00,21.1,21.1,21.05,21.05,27600.0,16.6079,16.6079,16.5685,16.5685,27600.0
2013-12-12 12:35:00,21.05,21.06,21.05,21.06,9200.0,16.5685,16.5764,16.5685,16.5764,9200.0
2013-12-12 12:40:00,21.06,21.06,21.05,21.06,14400.0,16.5764,16.5764,16.5685,16.5764,14400.0
2013-12-12 12:45:00,21.06,21.09,21.06,21.09,15800.0,16.5764,16.6,16.5764,16.6,15800.0
2013-12-12 12:50:00,21.09,21.09,21.04,21.08,76600.0,16.6,16.6,16.5606,16.5921,76600.0
2013-12-12 12:55:00,21.08,21.08,21.06,21.07,18000.0,16.5921,16.5921,16.5764,16.5842,18000.0
2013-12-12 13:00:00,21.07,21.09,21.06,21.09,18800.0,16.5842,16.6,16.5764,16.6,18800.0
2013-12-12 13:05:00,21.09,21.1,21.09,21.09,24800.0,16.6,16.6079,16.6,16.6,24800.0
2013-12-12 13:10:00,21.08,21.09,21.07,21.07,20400.0,16.5921,16.6,16.5842,16.5842,20400.0
2013-12-12 13:15:00,21.07,21.08,21.06,21.08,24200.0,16.5842,16.5921,16.5764,16.5921,24200.0
2013-12-12 13:20:00,21.08,21.09,21.08,21.08,17400.0,16.5921,16.6,16.5921,16.5921,17400.0
2013-12-12 13:25:00,21.08,21.08,21.05,21.06,15400.0,16.5921,16.5921,16.5685,16.5764,15400.0
2013-12-12 13:30:00,21.06,21.08,21.05,21.06,19800.0,16.5764,16.5921,16.5685,16.5764,19800.0
2013-12-12 13:35:00,21.06,21.07,21.06,21.07,71600.0,16.5764,16.5842,16.5764,16.5842,71600.0
2013-12-12 13:40:00,21.07,21.08,21.06,21.08,14200.0,16.5842,16.5921,16.5764,16.5921,14200.0
2013-12-12 13:45:00,21.07,21.09,21.07,21.07,21000.0,16.5842,16.6,16.5842,16.5842,21000.0
2013-12-12 13:50:00,21.07,21.07,21.06,21.06,7000.0,16.5842,16.5842,16.5764,16.5764,7000.0
2013-12-12 13:55:00,21.06,21.07,21.05,21.06,23400.0,16.5764,16.5842,16.5685,16.5764,23400.0
2013-12-12 14:00:00,21.07,21.08,21.06,21.07,32200.0,16.5842,16.5921,16.5764,16.5842,32200.0
2013-12-12 14:05:00,21.08,21.08,21.05,21.07,97200.0,16.5921,16.5921,16.5685,16.5842,97200.0
2013-12-12 14:10:00,21.07,21.07,21.06,21.06,14600.0,16.5842,16.5842,16.5764,16.5764,14600.0
2013-12-12 14:15:00,21.06,21.07,21.06,21.07,14600.0,16.5764,16.5842,16.5764,16.5842,14600.0
2013-12-12 14:20:00,21.07,21.08,21.06,21.08,18600.0,16.5842,16.5921,16.5764,16.5921,18600.0
2013-12-12 14:25:00,21.08,21.09,21.07,21.08,22600.0,16.5921,16.6,16.5842,16.5921,22600.0
2013-12-12 14:30:00,21.07,21.08,21.07,21.08,11800.0,16.5842,16.5921,16.5842,16.5921,11800.0
2013-12-12 14:35:00,21.08,21.08,21.06,21.06,20200.0,16.5921,16.5921,16.5764,16.5764,20200.0
2013-12-12 14:40:00,21.07,21.08,21.06,21.08,23600.0,16.5842,16.5921,16.5764,16.5921,23600.0
2013-12-12 14:45:00,21.08,21.08,21.06,21.07,23200.0,16.5921,16.5921,16.5764,16.5842,23200.0
2013-12-12 14:50:00,21.07,21.08,21.07,21.07,49400.0,16.5842,16.5921,16.5842,16.5842,49400.0
2013-12-12 14:55:00,21.07,21.08,21.07,21.07,25800.0,16.5842,16.5921,16.5842,16.5842,25800.0
2013-12-12 15:00:00,21.07,21.08,21.06,21.08,23600.0,16.5842,16.5921,16.5764,16.5921,23600.0
2013-12-12 15:05:00,21.08,21.08,21.05,21.05,33400.0,16.5921,16.5921,16.5685,16.5685,33400.0
2013-12-12 15:10:00,21.05,21.06,21.03,21.03,44000.0,16.5685,16.5764,16.5528,16.5528,44000.0
2013-12-12 15:15:00,21.03,21.05,21.02,21.04,25800.0,16.5528,16.5685,16.5449,16.5606,25800.0
2013-12-12 15:20:00,21.05,21.08,21.04,21.08,28400.0,16.5685,16.5921,16.5606,16.5921,28400.0
2013-12-12 15:25:00,21.07,21.08,21.06,21.07,31800.0,16.5842,16.5921,16.5764,16.5842,31800.0
2013-12-12 15:30:00,21.07,21.07,21.06,21.07,35400.0,16.5842,16.5842,16.5764,16.5842,35400.0
2013-12-12 15:35:00,21.07,21.07,21.04,21.05,34000.0,16.5842,16.5842,16.5606,16.5685,34000.0
2013-12-12 15:40:00,21.04,21.06,21.04,21.04,56200.0,16.5606,16.5764,16.5606,16.5606,56200.0
2013-12-12 15:45:00,21.04,21.04,21.02,21.04,45800.0,16.5606,16.5606,16.5449,16.5606,45800.0
2013-12-12 15:50:00,21.03,21.03,21.0,21.01,71400.0,16.5528,16.5528,16.5291,16.537,71400.0
2013-12-12 15:55:00,21.01,21.02,20.98,20.99,193000.0,16.537,16.5449,16.5134,16.5213,193000.0
2013-12-13 09:30:00,21.0,21.04,20.98,20.98,74600.0,16.5291,16.5606,16.5134,16.5134,74600.0
2013-12-13 09:35:00,20.98,21.0,20.96,20.97,101400.0,16.5134,16.5291,16.4977,16.5055,101400.0
2013-12-13 09:40:00,20.97,20.97,20.9,20.91,80600.0,16.5055,16.5055,16.4504,16.4583,80600.0
2013-12-13 09:45:00,20.91,20.93,20.88,20.91,66200.0,16.4583,16.474,16.4347,16.4583,66200.0
2013-12-13 09:50:00,20.92,20.95,20.9,20.95,37400.0,16.4662,16.4898,16.4504,16.4898,37400.0
2013-12-13 09:55:00,20.96,21.0,20.91,20.92,49400.0,16.4977,16.5291,16.4583,16.4662,49400.0
2013-12-13 10:00:00,20.93,20.95,20.92,20.95,19800.0,16.474,16.4898,16.4662,16.4898,19800.0
2013-12-13 10:05:00,20.95,20.96,20.93,20.93,37800.0,16.4898,16.4977,16.474,16.474,37800.0
2013-12-13 10:10:00,20.93,20.93,20.91,20.92,126000.0,16.474,16.474,16.4583,16.4662,126000.0
2013-12-13 10:15:00,20.93,20.93,20.88,20.9,50600.0,16.474,16.474,16.4347,16.4504,50600.0
2013-12-13 10:20:00,20.89,20.9,20.83,20.84,100800.0,16.4426,16.4504,16.3953,16.4032,100800.0
2013-12-13 10:25:00,20.83,20.83,20.81,20.81,55600.0,16.3953,16.3953,16.3796,16.3796,55600.0
2013-12-13 10:30:00,20.81,20.84,20.81,20.81,65600.0,16.3796,16.4032,16.3796,16.3796,65600.0
2013-12-13 10:35:00,20.81,20.82,20.79,20.8,28400.0,16.3796,16.3875,16.3638,16.3717,28400.0
2013-12-13 10:40:00,20.8,20.83,20.8,20.81,44800.0,16.3717,16.3953,16.3717,16.3796,44800.0
2013-12-13 10:45:00,20.81,20.83,20.8,20.81,59800.0,16.3796,16.3953,16.3717,16.3796,59800.0
2013-12-13 10:50:00,20.81,20.85,20.81,20.85,49600.0,16.3796,16.4111,16.3796,16.4111,49600.0
2013-12-13 10:55:00,20.85,20.85,20.83,20.83,24000.0,16.4111,16.4111,16.3953,16.3953,24000.0
2013-12-13 11:00:00,20.83,20.84,20.8,20.8,43000.0,16.3953,16.4032,16.3717,16.3717,43000.0
2013-12-13 11:05:00,20.81,20.81,20.76,20.77,65200.0,16.3796,16.3796,16.3402,16.3481,65200.0
2013-12-13 11:10:00,20.76,20.76,20.74,20.75,69600.0,16.3402,16.3402,16.3245,16.3324,69600.0
2013-12-13 11:15:00,20.75,20.8,20.75,20.79,47400.0,16.3324,16.3717,16.3324,16.3638,47400.0
2013-12-13 11:20:00,20.79,20.8,20.78,20.78,23400.0,16.3638,16.3717,16.356,16.356,23400.0
2013-12-13 11:25:00,20.78,20.8,20.77,20.77,35400.0,16.356,16.3717,16.3481,16.3481,35400.0
2013-12-13 11:30:00,20.77,20.79,20.77,20.79,25800.0,16.3481,16.3638,16.3481,16.3638,25800.0
2013-12-13 11:35:00,20.79,20.8,20.78,20.8,29400.0,16.3638,16.3717,16.356,16.3717,29400.0
2013-12-13 11:40:00,20.8,20.82,20.8,20.81,48400.0,16.3717,16.3875,16.3717,16.3796,48400.0
2013-12-13 11:45:00,20.81,20.82,20.79,20.79,25400.0,16.3796,16.3875,16.3638,16.3638,25400.0
2013-12-13 11:50:00,20.79,20.81,20.79,20.81,16600.0,16.3638,16.3796,16.3638,16.3796,16600.0
2013-12-13 11:55:00,20.81,20.82,20.81,20.82,23800.0,16.3796,16.3875,16.3796,16.3875,23800.0
2013-12-13 12:00:00,20.82,20.83,20.8,20.8,36000.0,16.3875,16.3953,16.3717,16.3717,36000.0
2013-12-13 12:05:00,20.8,20.81,20.8,20.81,18400.0,16.3717,16.3796,16.3717,16.3796,18400.0
2013-12-13 12:10:00,20.81,20.84,20.81,20.84,51000.0,16.3796,16.4032,16.3796,16.4032,51000.0
2013-12-13 12:15:00,20.84,20.84,20.83,20.84,16400.0,16.4032,16.4032,16.3953,16.4032,16400.0
2013-12-13 12:20:00,20.84,20.86,20.83,20.84,20800.0,16.4032,16.4189,16.3953,16.4032,20800.0
2013-12-13 12:25:00,20.84,20.84,20.8,20.8,64000.0,16.4032,16.4032,16.3717,16.3717,64000.0
2013-12-13 12:30:00,20.8,20.8,20.79,20.79,25000.0,16.3717,16.3717,16.3638,16.3638,25000.0
2013-12-13 12:35:00,20.79,20.8,20.79,20.8,18000.0,16.3638,16.3717,16.3638,16.3717,18000.0
2013-12-13 12:40:00,20.8,20.8,20.79,20.79,23200.0,16.3717,16.3717,16.3638,16.3638,23200.0
2013-12-13 12:45:00,20.79,20.79,20.77,20.77,37800.0,16.3638,16.3638,16.3481,16.3481,37800.0
2013-12-13 12:50:00,20.77,20.77,20.75,20.77,50200.0,16.3481,16.3481,16.3324,16.3481,50200.0
2013-12-13 12:55:00,20.77,20.79,20.77,20.79,54200.0,16.3481,16.3638,16.3481,16.3638,54200.0
2013-12-13 13:00:00,20.79,20.81,20.79,20.81,59000.0,16.3638,16.3796,16.3638,16.3796,59000.0
2013-12-13 13:05:00,20.81,20.82,20.81,20.81,29800.0,16.3796,16.3875,16.3796,16.3796,29800.0
2013-12-13 13:10:00,20.81,20.81,20.79,20.79,45800.0,16.3796,16.3796,16.3638,16.3638,45800.0
2013-12-13 13:15:00,20.79,20.79,20.78,20.79,26600.0,16.3638,16.3638,16.356,16.3638,26600.0
2013-12-13 13:20:00,20.78,20.8,20.78,20.78,35600.0,16.356,16.3717,16.356,16.356,35600.0
2013-12-13 13:25:00,20.78,20.78,20.77,20.77,15600.0,16.356,16.356,16.3481,16.3481,15600.0
2013-12-13 13:30:00,20.77,20.77,20.75,20.77,51000.0,16.3481,16.3481,16.3324,16.3481,51000.0
2013-12-13 13:35:00,20.77,20.78,20.76,20.77,141800.0,16.3481,16.356,16.3402,16.3481,141800.0
2013-12-13 13:40:00,20.77,20.77,20.74,20.74,37200.0,16.3481,16.3481,16.3245,16.3245,37200.0
2013-12-13 13:45:00,20.73,20.74,20.73,20.74,48200.0,16.3166,16.3245,16.3166,16.3245,48200.0
2013-12-13 13:50:00,20.74,20.74,20.73,20.74,33200.0,16.3245,16.3245,16.3166,16.3245,33200.0
2013-12-13 13:55:00,20.73,20.74,20.7,20.71,74600.0,16.3166,16.3245,16.293,16.3009,74600.0
2013-12-13 14:00:00,20.71,20.72,20.68,20.69,87600.0,16.3009,16.3088,16.2773,16.2851,87600.0
2013-12-13 14:05:00,20.68,20.7,20.67,20.68,50000.0,16.2773,16.293,16.2694,16.2773,50000.0
2013-12-13 14:10:00,20.68,20.68,20.66,20.67,107400.0,16.2773,16.2773,16.2615,16.2694,107400.0
2013-12-13 14:15:00,20.67,20.7,20.67,20.7,102800.0,16.2694,16.293,16.2694,16.293,102800.0
2013-12-13 14:20:00,20.69,20.7,20.66,20.66,40200.0,16.2851,16.293,16.2615,16.2615,40200.0
2013-12-13 14:25:00,20.66,20.71,20.66,20.7,90000.0,16.2615,16.3009,16.2615,16.293,90000.0
2013-12-13 14:30:00,20.7,20.72,20.7,20.72,38800.0,16.293,16.3088,16.293,16.3088,38800.0
2013-12-13 14:35:00,20.71,20.74,20.71,20.74,49000.0,16.3009,16.3245,16.3009,16.3245,49000.0
2013-12-13 14:40:00,20.74,20.74,20.73,20.74,21800.0,16.3245,16.3245,16.3166,16.3245,21800.0
2013-12-13 14:45:00,20.74,20.75,20.74,20.75,50000.0,16.3245,16.3324,16.3245,16.3324,50000.0
2013-12-13 14:50:00,20.75,20.75,20.74,20.75,45600.0,16.3324,16.3324,16.3245,16.3324,45600.0
2013-12-13 14:55:00,20.75,20.76,20.75,20.75,73000.0,16.3324,16.3402,16.3324,16.3324,73000.0
2013-12-13 15:00:00,20.75,20.75,20.74,20.74,39200.0,16.3324,16.3324,16.3245,16.3245,39200.0
2013-12-13 15:05:00,20.74,20.75,20.74,20.75,28800.0,16.3245,16.3324,16.3245,16.3324,28800.0
2013-12-13 15:10:00,20.75,20.77,20.75,20.76,61800.0,16.3324,16.3481,16.3324,16.3402,61800.0
2013-12-13 15:15:00,20.77,20.77,20.75,20.76,53600.0,16.3481,16.3481,16.3324,16.3402,53600.0
2013-12-13 15:20:00,20.77,20.79,20.76,20.78,53000.0,16.3481,16.3638,16.3402,16.356,53000.0
2013-12-13 15:25:00,20.78,20.78,20.77,20.77,47000.0,16.356,16.356,16.3481,16.3481,47000.0
2013-12-13 15:30:00,20.77,20.79,20.77,20.79,99600.0,16.3481,16.3638,16.3481,16.3638,99600.0
2013-12-13 15:35:00,20.79,20.79,20.75,20.76,110200.0,16.3638,16.3638,16.3324,16.3402,110200.0
2013-12-13 15:40:00,20.75,20.76,20.75,20.75,68800.0,16.3324,16.3402,16.3324,16.3324,68800.0
2013-12-13 15:45:00,20.75,20.76,20.75,20.76,124400.0,16.3324,16.3402,16.3324,16.3402,124400.0
2013-12-13 15:50:00,20.77,20.8,20.76,20.76,266000.0,16.3481,16.3717,16.3402,16.3402,266000.0
2013-12-13 15:55:00,20.76,20.77,20.75,20.77,426000.0,16.3402,16.3481,16.3324,16.3481,426000.0
2013-12-16 09:30:00,20.81,20.95,20.8,20.94,127200.0,16.3796,16.4898,16.3717,16.4819,127200.0
2013-12-16 09:35:00,20.95,20.96,20.89,20.89,121800.0,16.4898,16.4977,16.4426,16.4426,121800.0
2013-12-16 09:40:00,20.91,20.95,20.9,20.92,74600.0,16.4583,16.4898,16.4504,16.4662,74600.0
2013-12-16 09:45:00,20.9,20.96,20.9,20.93,57000.0,16.4504,16.4977,16.4504,16.474,57000.0
2013-12-16 09:50:00,20.93,20.96,20.86,20.88,100600.0,16.474,16.4977,16.4189,16.4347,100600.0
2013-12-16 09:55:00,20.88,20.93,20.87,20.93,58600.0,16.4347,16.474,16.4268,16.474,58600.0
2013-12-16 10:00:00,20.93,20.94,20.92,20.94,51000.0,16.474,16.4819,16.4662,16.4819,51000.0
2013-12-16 10:05:00,20.94,20.94,20.91,20.91,66000.0,16.4819,16.4819,16.4583,16.4583,66000.0
2013-12-16 10:10:00,20.92,20.92,20.89,20.91,52000.0,16.4662,16.4662,16.4426,16.4583,52000.0
2013-12-16 10:15:00,20.91,20.93,20.9,20.9,53600.0,16.4583,16.474,16.4504,16.4504,53600.0
2013-12-16 10:20:00,20.91,20.91,20.86,20.88,73800.0,16.4583,16.4583,16.4189,16.4347,73800.0
2013-12-16 10:25:00,20.88,20.88,20.82,20.83,90600.0,16.4347,16.4347,16.3875,16.3953,90600.0
2013-12-16 10:30:00,20.83,20.83,20.77,20.82,180800.0,16.3953,16.3953,16.3481,16.3875,180800.0
2013-12-16 10:35:00,20.81,20.9,20.8,20.86,114000.0,16.3796,16.4504,16.3717,16.4189,114000.0
2013-12-16 10:40:00,20.86,20.86,20.85,20.86,34400.0,16.4189,16.4189,16.4111,16.4189,34400.0
2013-12-16 10:45:00,20.86,20.88,20.85,20.85,44000.0,16.4189,16.4347,16.4111,16.4111,44000.0
2013-12-16 10:50:00,20.85,20.85,20.84,20.85,37200.0,16.4111,16.4111,16.4032,16.4111,37200.0
2013-12-16 10:55:00,20.85,20.85,20.82,20.83,37400.0,16.4111,16.4111,16.3875,16.3953,37400.0
2013-12-16 11:00:00,20.83,20.83,20.8,20.8,49800.0,16.3953,16.3953,16.3717,16.3717,49800.0
2013-12-16 11:05:00,20.8,20.82,20.8,20.82,24800.0,16.3717,16.3875,16.3717,16.3875,24800.0
2013-12-16 11:10:00,20.82,20.84,20.81,20.84,67800.0,16.3875,16.4032,16.3796,16.4032,67800.0
2013-12-16 11:15:00,20.84,20.84,20.8,20.8,40000.0,16.4032,16.4032,16.3717,16.3717,40000.0
2013-12-16 11:20:00,20.8,20.81,20.79,20.81,38600.0,16.3717,16.3796,16.3638,16.3796,38600.0
2013-12-16 11:25:00,20.81,20.83,20.8,20.82,38200.0,16.3796,16.3953,16.3717,16.3875,38200.0
2013-12-16 11:30:00,20.82,20.83,20.8,20.81,30200.0,16.3875,16.3953,16.3717,16.3796,30200.0
2013-12-16 11:35:00,20.81,20.81,20.78,20.79,27800.0,16.3796,16.3796,16.356,16.3638,27800.0
2013-12-16 11:40:00,20.79,20.8,20.79,20.79,27400.0,16.3638,16.3717,16.3638,16.3638,27400.0
2013-12-16 11:45:00,20.79,20.82,20.79,20.79,41800.0,16.3638,16.3875,16.3638,16.3638,41800.0
2013-12-16 11:50:00,20.79,20.82,20.79,20.8,30800.0,16.3638,16.3875,16.3638,16.3717,30800.0
2013-12-16 11:55:00,20.81,20.83,20.8,20.83,39800.0,16.3796,16.3953,16.3717,16.3953,39800.0
2013-12-16 12:00:00,20.82,20.83,20.8,20.81,48200.0,16.3875,16.3953,16.3717,16.3796,48200.0
2013-12-16 12:05:00,20.81,20.82,20.8,20.81,35000.0,16.3796,16.3875,16.3717,16.3796,35000.0
2013-12-16 12:10:00,20.81,20.82,20.8,20.8,42600.0,16.3796,16.3875,16.3717,16.3717,42600.0
2013-12-16 12:15:00,20.8,20.81,20.8,20.8,26800.0,16.3717,16.3796,16.3717,16.3717,26800.0
2013-12-16 12:20:00,20.81,20.84,20.8,20.84,26800.0,16.3796,16.4032,16.3717,16.4032,26800.0
2013-12-16 12:25:00,20.84,20.84,20.82,20.83,23800.0,16.4032,16.4032,16.3875,16.3953,23800.0
2013-12-16 12:30:00,20.82,20.83,20.81,20.82,19400.0,16.3875,16.3953,16.3796,16.3875,19400.0
2013-12-16 12:35:00,20.82,20.82,20.81,20.81,31400.0,16.3875,16.3875,16.3796,16.3796,31400.0
2013-12-16 12:40:00,20.81,20.82,20.81,20.81,16200.0,16.3796,16.3875,16.3796,16.3796,16200.0
2013-12-16 12:45:00,20.81,20.82,20.8,20.8,29000.0,16.3796,16.3875,16.3717,16.3717,29000.0
2013-12-16 12:50:00,20.8,20.81,20.78,20.79,45000.0,16.3717,16.3796,16.356,16.3638,45000.0
2013-12-16 12:55:00,20.8,20.81,20.78,20.81,20000.0,16.3717,16.3796,16.356,16.3796,20000.0
2013-12-16 13:00:00,20.81,20.81,20.79,20.79,18200.0,16.3796,16.3796,16.3638,16.3638,18200.0
2013-12-16 13:05:00,20.79,20.8,20.78,20.8,39800.0,16.3638,16.3717,16.356,16.3717,39800.0
2013-12-16 13:10:00,20.8,20.82,20.8,20.82,50600.0,16.3717,16.3875,16.3717,16.3875,50600.0
2013-12-16 13:15:00,20.82,20.84,20.82,20.84,30600.0,16.3875,16.4032,16.3875,16.4032,30600.0
2013-12-16 13:20:00,20.84,20.86,20.84,20.86,29600.0,16.4032,16.4189,16.4032,16.4189,29600.0
2013-12-16 13:25:00,20.86,20.89,20.86,20.88,19600.0,16.4189,16.4426,16.4189,16.4347,19600.0
2013-12-16 13:30:00,20.88,20.9,20.88,20.9,29600.0,16.4347,16.4504,16.4347,16.4504,29600.0
2013-12-16 13:35:00,20.9,20.9,20.88,20.89,13000.0,16.4504,16.4504,16.4347,16.4426,13000.0
2013-12-16 13:40:00,20.88,20.89,20.85,20.88,33800.0,16.4347,16.4426,16.4111,16.4347,33800.0
2013-12-16 13:45:00,20.88,20.89,20.86,20.89,16000.0,16.4347,16.4426,16.4189,16.4426,16000.0
2013-12-16 13:50:00,20.89,20.91,20.88,20.91,22600.0,16.4426,16.4583,16.4347,16.4583,22600.0
2013-12-16 13:55:00,20.91,20.91,20.9,20.9,15200.0,16.4583,16.4583,16.4504,16.4504,15200.0
2013-12-16 14:00:00,20.9,20.93,20.9,20.93,28400.0,16.4504,16.474,16.4504,16.474,28400.0
2013-12-16 14:05:00,20.93,20.93,20.91,20.92,32000.0,16.474,16.474,16.4583,16.4662,32000.0
2013-12-16 14:10:00,20.92,20.93,20.91,20.93,23200.0,16.4662,16.474,16.4583,16.474,23200.0
2013-12-16 14:15:00,20.93,20.93,20.91,20.91,26400.0,16.474,16.474,16.4583,16.4583,26400.0
2013-12-16 14:20:00,20.91,20.93,20.9,20.93,32000.0,16.4583,16.474,16.4504,16.474,32000.0
2013-12-16 14:25:00,20.93,20.94,20.93,20.93,23400.0,16.474,16.4819,16.474,16.474,23400.0
2013-12-16 14:30:00,20.94,20.95,20.93,20.93,34400.0,16.4819,16.4898,16.474,16.474,34400.0
2013-12-16 14:35:00,20.93,20.93,20.93,20.93,27400.0,16.474,16.474,16.474,16.474,27400.0
2013-12-16 14:40:00,20.93,20.93,20.93,20.93,16600.0,16.474,16.474,16.474,16.474,16600.0
2013-12-16 14:45:00,20.93,20.93,20.91,20.91,39400.0,16.474,16.474,16.4583,16.4583,39400.0
2013-12-16 14:50:00,20.9,20.91,20.89,20.89,19000.0,16.4504,16.4583,16.4426,16.4426,19000.0
2013-12-16 14:55:00,20.89,20.9,20.89,20.9,25800.0,16.4426,16.4504,16.4426,16.4504,25800.0
2013-12-16 15:00:00,20.9,20.9,20.89,20.9,30800.0,16.4504,16.4504,16.4426,16.4504,30800.0
2013-12-16 15:05:00,20.9,20.9,20.89,20.89,18800.0,16.4504,16.4504,16.4426,16.4426,18800.0
2013-12-16 15:10:00,20.9,20.9,20.89,20.89,24600.0,16.4504,16.4504,16.4426,16.4426,24600.0
2013-12-16 15:15:00,20.9,20.9,20.89,20.9,47400.0,16.4504,16.4504,16.4426,16.4504,47400.0
2013-12-16 15:20:00,20.9,20.91,20.88,20.88,29800.0,16.4504,16.4583,16.4347,16.4347,29800.0
2013-12-16 15:25:00,20.88,20.89,20.88,20.88,38600.0,16.4347,16.4426,16.4347,16.4347,38600.0
2013-12-16 15:30:00,20.88,20.88,20.86,20.86,36800.0,16.4347,16.4347,16.4189,16.4189,36800.0
2013-12-16 15:35:00,20.86,20.86,20.85,20.86,60400.0,16.4189,16.4189,16.4111,16.4189,60400.0
2013-12-16 15:40:00,20.86,20.87,20.86,20.87,44600.0,16.4189,16.4268,16.4189,16.4268,44600.0
2013-12-16 15:45:00,20.86,20.88,20.86,20.87,77600.0,16.4189,16.4347,16.4189,16.4268,77600.0
2013-12-16 15:50:00,20.88,20.89,20.87,20.89,84600.0,16.4347,16.4426,16.4268,16.4426,84600.0
2013-12-16 15:55:00,20.89,20.89,20.87,20.89,184800.0,16.4426,16.4426,16.4268,16.4426,184800.0
2013-12-17 09:30:00,20.85,20.89,20.77,20.86,49600.0,16.4111,16.4426,16.3481,16.4189,49600.0
2013-12-17 09:35:00,20.88,20.93,20.88,20.92,52200.0,16.4347,16.474,16.4347,16.4662,52200.0
2013-12-17 09:40:00,20.92,20.93,20.9,20.9,29600.0,16.4662,16.474,16.4504,16.4504,29600.0
2013-12-17 09:45:00,20.89,20.95,20.88,20.93,42800.0,16.4426,16.4898,16.4347,16.474,42800.0
2013-12-17 09:50:00,20.93,20.93,20.89,20.91,22600.0,16.474,16.474,16.4426,16.4583,22600.0
2013-12-17 09:55:00,20.9,20.93,20.9,20.91,28400.0,16.4504,16.474,16.4504,16.4583,28400.0
2013-12-17 10:00:00,20.91,20.92,20.9,20.91,22000.0,16.4583,16.4662,16.4504,16.4583,22000.0
2013-12-17 10:05:00,20.9,20.94,20.88,20.93,44800.0,16.4504,16.4819,16.4347,16.474,44800.0
2013-12-17 10:10:00,20.93,20.94,20.91,20.93,28800.0,16.474,16.4819,16.4583,16.474,28800.0
2013-12-17 10:15:00,20.93,20.95,20.92,20.95,49400.0,16.474,16.4898,16.4662,16.4898,49400.0
2013-12-17 10:20:00,20.95,20.96,20.93,20.93,40200.0,16.4898,16.4977,16.474,16.474,40200.0
2013-12-17 10:25:00,20.93,20.94,20.92,20.94,57200.0,16.474,16.4819,16.4662,16.4819,57200.0
2013-12-17 10:30:00,20.93,20.95,20.93,20.94,36000.0,16.474,16.4898,16.474,16.4819,36000.0
2013-12-17 10:35:00,20.94,20.97,20.94,20.97,31800.0,16.4819,16.5055,16.4819,16.5055,31800.0
2013-12-17 10:40:00,20.97,20.98,20.96,20.97,92200.0,16.5055,16.5134,16.4977,16.5055,92200.0
2013-12-17 10:45:00,20.97,20.97,20.91,20.91,48600.0,16.5055,16.5055,16.4583,16.4583,48600.0
2013-12-17 10:50:00,20.91,20.92,20.89,20.91,26000.0,16.4583,16.4662,16.4426,16.4583,26000.0
2013-12-17 10:55:00,20.91,20.91,20.88,20.91,28800.0,16.4583,16.4583,16.4347,16.4583,28800.0
2013-12-17 11:00:00,20.9,20.9,20.86,20.89,43000.0,16.4504,16.4504,16.4189,16.4426,43000.0
2013-12-17 11:05:00,20.89,20.9,20.88,20.88,31600.0,16.4426,16.4504,16.4347,16.4347,31600.0
2013-12-17 11:10:00,20.88,20.89,20.86,20.89,30800.0,16.4347,16.4426,16.4189,16.4426,30800.0
2013-12-17 11:15:00,20.89,20.89,20.86,20.88,17600.0,16.4426,16.4426,16.4189,16.4347,17600.0
2013-12-17 11:20:00,20.87,20.88,20.86,20.86,13400.0,16.4268,16.4347,16.4189,16.4189,13400.0
2013-12-17 11:25:00,20.87,20.88,20.85,20.85,29800.0,16.4268,16.4347,16.4111,16.4111,29800.0
2013-12-17 11:30:00,20.86,20.86,20.85,20.85,26400.0,16.4189,16.4189,16.4111,16.4111,26400.0
2013-12-17 11:35:00,20.85,20.88,20.85,20.88,39800.0,16.4111,16.4347,16.4111,16.4347,39800.0
2013-12-17 11:40:00,20.87,20.88,20.86,20.86,34000.0,16.4268,16.4347,16.4189,16.4189,34000.0
2013-12-17 11:45:00,20.86,20.88,20.86,20.88,29800.0,16.4189,16.4347,16.4189,16.4347,29800.0
2013-12-17 11:50:00,20.88,20.89,20.87,20.89,32600.0,16.4347,16.4426,16.4268,16.4426,32600.0
2013-12-17 11:55:00,20.89,20.89,20.88,20.89,23600.0,16.4426,16.4426,16.4347,16.4426,23600.0
2013-12-17 12:00:00,20.89,20.89,20.88,20.89,9200.0,16.4426,16.4426,16.4347,16.4426,9200.0
2013-12-17 12:05:00,20.89,20.89,20.88,20.88,22400.0,16.4426,16.4426,16.4347,16.4347,22400.0
2013-12-17 12:10:00,20.88,20.89,20.87,20.89,22800.0,16.4347,16.4426,16.4268,16.4426,22800.0
2013-12-17 12:15:00,20.88,20.9,20.88,20.89,31400.0,16.4347,16.4504,16.4347,16.4426,31400.0
2013-12-17 12:20:00,20.88,20.9,20.88,20.9,32600.0,16.4347,16.4504,16.4347,16.4504,32600.0
2013-12-17 12:25:00,20.89,20.9,20.89,20.89,15600.0,16.4426,16.4504,16.4426,16.4426,15600.0
2013-12-17 12:30:00,20.89,20.9,20.89,20.89,12400.0,16.4426,16.4504,16.4426,16.4426,12400.0
2013-12-17 12:35:00,20.89,20.91,20.89,20.9,14800.0,16.4426,16.4583,16.4426,16.4504,14800.0
2013-12-17 12:40:00,20.9,20.91,20.9,20.91,18000.0,16.4504,16.4583,16.4504,16.4583,18000.0
2013-12-17 12:45:00,20.9,20.92,20.9,20.92,7600.0,16.4504,16.4662,16.4504,16.4662,7600.0
2013-12-17 12:50:00,20.92,20.93,20.92,20.92,13000.0,16.4662,16.474,16.4662,16.4662,13000.0
2013-12-17 12:55:00,20.92,20.92,20.91,20.91,19400.0,16.4662,16.4662,16.4583,16.4583,19400.0
2013-12-17 13:00:00,20.91,20.92,20.9,20.92,106200.0,16.4583,16.4662,16.4504,16.4662,106200.0
2013-12-17 13:05:00,20.92,20.92,20.91,20.92,6400.0,16.4662,16.4662,16.4583,16.4662,6400.0
2013-12-17 13:10:00,20.92,20.95,20.92,20.95,32000.0,16.4662,16.4898,16.4662,16.4898,32000.0
2013-12-17 13:15:00,20.95,20.96,20.95,20.95,13000.0,16.4898,16.4977,16.4898,16.4898,13000.0
2013-12-17 13:20:00,20.95,20.98,20.95,20.98,20600.0,16.4898,16.5134,16.4898,16.5134,20600.0
2013-12-17 13:25:00,20.97,20.97,20.96,20.96,17200.0,16.5055,16.5055,16.4977,16.4977,17200.0
2013-12-17 13:30:00,20.96,20.97,20.95,20.97,38000.0,16.4977,16.5055,16.4898,16.5055,38000.0
2013-12-17 13:35:00,20.97,20.98,20.96,20.98,43000.0,16.5055,16.5134,16.4977,16.5134,43000.0
2013-12-17 13:40:00,20.97,20.99,20.97,20.98,63000.0,16.5055,16.5213,16.5055,16.5134,63000.0
2013-12-17 13:45:00,20.98,20.99,20.98,20.99,18800.0,16.5134,16.5213,16.5134,16.5213,18800.0
2013-12-17 13:50:00,20.99,21.0,20.99,20.99,15400.0,16.5213,16.5291,16.5213,16.5213,15400.0
2013-12-17 13:55:00,20.99,21.02,20.99,21.02,28200.0,16.5213,16.5449,16.5213,16.5449,28200.0
2013-12-17 14:00:00,21.02,21.03,21.02,21.03,20400.0,16.5449,16.5528,16.5449,16.5528,20400.0
2013-12-17 14:05:00,21.03,21.04,21.02,21.03,36000.0,16.5528,16.5606,16.5449,16.5528,36000.0
2013-12-17 14:10:00,21.03,21.06,21.03,21.06,40000.0,16.5528,16.5764,16.5528,16.5764,40000.0
2013-12-17 14:15:00,21.06,21.06,21.03,21.04,29000.0,16.5764,16.5764,16.5528,16.5606,29000.0
2013-12-17 14:20:00,21.04,21.08,21.04,21.08,44400.0,16.5606,16.5921,16.5606,16.5921,44400.0
2013-12-17 14:25:00,21.08,21.1,21.08,21.08,57000.0,16.5921,16.6079,16.5921,16.5921,57000.0
2013-12-17 14:30:00,21.08,21.09,21.07,21.09,45200.0,16.5921,16.6,16.5842,16.6,45200.0
2013-12-17 14:35:00,21.08,21.09,21.07,21.08,46800.0,16.5921,16.6,16.5842,16.5921,46800.0
2013-12-17 14:40:00,21.08,21.08,21.07,21.08,19400.0,16.5921,16.5921,16.5842,16.5921,19400.0
2013-12-17 14:45:00,21.08,21.09,21.07,21.08,62000.0,16.5921,16.6,16.5842,16.5921,62000.0
2013-12-17 14:50:00,21.08,21.08,21.06,21.08,30000.0,16.5921,16.5921,16.5764,16.5921,30000.0
2013-12-17 14:55:00,21.08,21.08,21.05,21.05,29800.0,16.5921,16.5921,16.5685,16.5685,29800.0
2013-12-17 15:00:00,21.05,21.05,21.04,21.05,28400.0,16.5685,16.5685,16.5606,16.5685,28400.0
2013-12-17 15:05:00,21.05,21.05,21.04,21.04,58600.0,16.5685,16.5685,16.5606,16.5606,58600.0
2013-12-17 15:10:00,21.04,21.05,21.03,21.04,59000.0,16.5606,16.5685,16.5528,16.5606,59000.0
2013-12-17 15:15:00,21.04,21.05,21.03,21.05,28400.0,16.5606,16.5685,16.5528,16.5685,28400.0
2013-12-17 15:20:00,21.05,21.05,21.04,21.04,33600.0,16.5685,16.5685,16.5606,16.5606,33600.0
2013-12-17 15:25:00,21.04,21.04,21.03,21.03,35000.0,16.5606,16.5606,16.5528,16.5528,35000.0
2013-12-17 15:30:00,21.03,21.04,21.0,21.0,48600.0,16.5528,16.5606,16.5291,16.5291,48600.0
2013-12-17 15:35:00,21.0,21.0,20.98,20.99,176200.0,16.5291,16.5291,16.5134,16.5213,176200.0
2013-12-17 15:40:00,20.99,20.99,20.97,20.98,64200.0,16.5213,16.5213,16.5055,16.5134,64200.0
2013-12-17 15:45:00,20.98,20.99,20.96,20.96,87800.0,16.5134,16.5213,16.4977,16.4977,87800.0
2013-12-17 15:50:00,20.97,20.97,20.91,20.96,317800.0,16.5055,16.5055,16.4583,16.4977,317800.0
2013-12-17 15:55:00,20.96,20.99,20.96,20.98,562800.0,16.4977,16.5213,16.4977,16.5134,562800.0
2013-12-18 09:30:00,20.96,21.07,20.91,21.07,73000.0,16.4977,16.5842,16.4583,16.5842,73000.0
2013-12-18 09:35:00,21.07,21.12,21.06,21.08,45200.0,16.5842,16.6236,16.5764,16.5921,45200.0
2013-12-18 09:40:00,21.08,21.16,21.08,21.13,73200.0,16.5921,16.6551,16.5921,16.6315,73200.0
2013-12-18 09:45:00,21.13,21.14,21.1,21.13,46200.0,16.6315,16.6393,16.6079,16.6315,46200.0
2013-12-18 09:50:00,21.13,21.15,21.1,21.11,56600.0,16.6315,16.6472,16.6079,16.6157,56600.0
2013-12-18 09:55:00,21.11,21.11,21.08,21.09,53200.0,16.6157,16.6157,16.5921,16.6,53200.0
2013-12-18 10:00:00,21.09,21.13,21.08,21.12,108000.0,16.6,16.6315,16.5921,16.6236,108000.0
2013-12-18 10:05:00,21.12,21.13,21.11,21.12,39600.0,16.6236,16.6315,16.6157,16.6236,39600.0
2013-12-18 10:10:00,21.13,21.14,21.11,21.14,32400.0,16.6315,16.6393,16.6157,16.6393,32400.0
2013-12-18 10:15:00,21.14,21.15,21.13,21.14,32000.0,16.6393,16.6472,16.6315,16.6393,32000.0
2013-12-18 10:20:00,21.14,21.15,21.14,21.14,36200.0,16.6393,16.6472,16.6393,16.6393,36200.0
2013-12-18 10:25:00,21.14,21.15,21.13,21.14,28600.0,16.6393,16.6472,16.6315,16.6393,28600.0
2013-12-18 10:30:00,21.14,21.16,21.14,21.14,38600.0,16.6393,16.6551,16.6393,16.6393,38600.0
2013-12-18 10:35:00,21.14,21.15,21.13,21.15,20400.0,16.6393,16.6472,16.6315,16.6472,20400.0
2013-12-18 10:40:00,21.15,21.16,21.15,21.15,32400.0,16.6472,16.6551,16.6472,16.6472,32400.0
2013-12-18 10:45:00,21.15,21.15,21.13,21.15,31600.0,16.6472,16.6472,16.6315,16.6472,31600.0
2013-12-18 10:50:00,21.15,21.15,21.12,21.13,29200.0,16.6472,16.6472,16.6236,16.6315,29200.0
2013-12-18 10:55:00,21.13,21.13,21.12,21.13,21400.0,16.6315,16.6315,16.6236,16.6315,21400.0
2013-12-18 11:00:00,21.13,21.15,21.13,21.14,19600.0,16.6315,16.6472,16.6315,16.6393,19600.0
2013-12-18 11:05:00,21.14,21.16,21.13,21.16,23200.0,16.6393,16.6551,16.6315,16.6551,23200.0
2013-12-18 11:10:00,21.16,21.17,21.15,21.17,24600.0,16.6551,16.6629,16.6472,16.6629,24600.0
2013-12-18 11:15:00,21.17,21.17,21.16,21.16,24800.0,16.6629,16.6629,16.6551,16.6551,24800.0
2013-12-18 11:20:00,21.17,21.17,21.16,21.16,19800.0,16.6629,16.6629,16.6551,16.6551,19800.0
2013-12-18 11:25:00,21.16,21.16,21.16,21.16,17200.0,16.6551,16.6551,16.6551,16.6551,17200.0
2013-12-18 11:30:00,21.16,21.18,21.16,21.17,32200.0,16.6551,16.6708,16.6551,16.6629,32200.0
2013-12-18 11:35:00,21.17,21.18,21.16,21.17,24400.0,16.6629,16.6708,16.6551,16.6629,24400.0
2013-12-18 11:40:00,21.17,21.18,21.11,21.11,43400.0,16.6629,16.6708,16.6157,16.6157,43400.0
2013-12-18 11:45:00,21.11,21.11,21.08,21.08,29200.0,16.6157,16.6157,16.5921,16.5921,29200.0
2013-12-18 11:50:00,21.08,21.08,21.06,21.07,28200.0,16.5921,16.5921,16.5764,16.5842,28200.0
2013-12-18 11:55:00,21.07,21.09,21.07,21.08,27600.0,16.5842,16.6,16.5842,16.5921,27600.0
2013-12-18 12:00:00,21.08,21.08,21.04,21.07,37600.0,16.5921,16.5921,16.5606,16.5842,37600.0
2013-12-18 12:05:00,21.07,21.07,21.06,21.07,23400.0,16.5842,16.5842,16.5764,16.5842,23400.0
2013-12-18 12:10:00,21.07,21.09,21.07,21.08,18000.0,16.5842,16.6,16.5842,16.5921,18000.0
2013-12-18 12:15:00,21.08,21.08,21.06,21.07,16000.0,16.5921,16.5921,16.5764,16.5842,16000.0
2013-12-18 12:20:00,21.06,21.08,21.06,21.06,34200.0,16.5764,16.5921,16.5764,16.5764,34200.0
2013-12-18 12:25:00,21.07,21.07,21.06,21.07,18600.0,16.5842,16.5842,16.5764,16.5842,18600.0
2013-12-18 12:30:00,21.07,21.07,21.05,21.05,25200.0,16.5842,16.5842,16.5685,16.5685,25200.0
2013-12-18 12:35:00,21.05,21.06,21.04,21.04,29600.0,16.5685,16.5764,16.5606,16.5606,29600.0
2013-12-18 12:40:00,21.04,21.05,21.02,21.02,35200.0,16.5606,16.5685,16.5449,16.5449,35200.0
2013-12-18 12:45:00,21.02,21.03,21.0,21.0,37600.0,16.5449,16.5528,16.5291,16.5291,37600.0
2013-12-18 12:50:00,21.0,21.0,20.97,20.97,57400.0,16.5291,16.5291,16.5055,16.5055,57400.0
2013-12-18 12:55:00,20.97,20.98,20.96,20.96,33600.0,16.5055,16.5134,16.4977,16.4977,33600.0
2013-12-18 13:00:00,20.96,20.96,20.93,20.94,34600.0,16.4977,16.4977,16.474,16.4819,34600.0
2013-12-18 13:05:00,20.95,20.95,20.93,20.94,27800.0,16.4898,16.4898,16.474,16.4819,27800.0
2013-12-18 13:10:00,20.93,20.93,20.88,20.88,52600.0,16.474,16.474,16.4347,16.4347,52600.0
2013-12-18 13:15:00,20.88,20.89,20.86,20.86,57600.0,16.4347,16.4426,16.4189,16.4189,57600.0
2013-12-18 13:20:00,20.85,20.85,20.82,20.83,82200.0,16.4111,16.4111,16.3875,16.3953,82200.0
2013-12-18 13:25:00,20.83,20.85,20.83,20.85,57600.0,16.3953,16.4111,16.3953,16.4111,57600.0
2013-12-18 13:30:00,20.85,20.85,20.84,20.84,44600.0,16.4111,16.4111,16.4032,16.4032,44600.0
2013-12-18 13:35:00,20.84,20.84,20.82,20.82,38800.0,16.4032,16.4032,16.3875,16.3875,38800.0
2013-12-18 13:40:00,20.82,20.82,20.81,20.81,32000.0,16.3875,16.3875,16.3796,16.3796,32000.0
2013-12-18 13:45:00,20.82,20.82,20.81,20.82,150200.0,16.3875,16.3875,16.3796,16.3875,150200.0
2013-12-18 13:50:00,20.83,20.85,20.83,20.85,31200.0,16.3953,16.4111,16.3953,16.4111,31200.0
2013-12-18 13:55:00,20.84,20.92,20.82,20.86,74200.0,16.4032,16.4662,16.3875,16.4189,74200.0
2013-12-18 14:00:00,20.85,20.91,20.74,20.88,200600.0,16.4111,16.4583,16.3245,16.4347,200600.0
2013-12-18 14:05:00,20.88,20.93,20.86,20.9,218200.0,16.4347,16.474,16.4189,16.4504,218200.0
2013-12-18 14:10:00,20.89,20.89,20.82,20.83,180800.0,16.4426,16.4426,16.3875,16.3953,180800.0
2013-12-18 14:15:00,20.82,20.83,20.79,20.8,418400.0,16.3875,16.3953,16.3638,16.3717,418400.0
2013-12-18 14:20:00,20.8,20.85,20.79,20.85,408400.0,16.3717,16.4111,16.3638,16.4111,408400.0
2013-12-18 14:25:00,20.85,20.86,20.84,20.85,113400.0,16.4111,16.4189,16.4032,16.4111,113400.0
2013-12-18 14:30:00,20.85,20.93,20.85,20.92,170000.0,16.4111,16.474,16.4111,16.4662,170000.0
2013-12-18 14:35:00,20.93,20.99,20.91,20.99,113800.0,16.474,16.5213,16.4583,16.5213,113800.0
2013-12-18 14:40:00,20.99,20.99,20.94,20.97,110800.0,16.5213,16.5213,16.4819,16.5055,110800.0
2013-12-18 14:45:00,20.98,21.01,20.97,20.99,82400.0,16.5134,16.537,16.5055,16.5213,82400.0
2013-12-18 14:50:00,20.99,21.05,20.99,21.04,52600.0,16.5213,16.5685,16.5213,16.5606,52600.0
2013-12-18 14:55:00,21.04,21.08,21.03,21.07,55200.0,16.5606,16.5921,16.5528,16.5842,55200.0
2013-12-18 15:00:00,21.07,21.1,21.05,21.1,89400.0,16.5842,16.6079,16.5685,16.6079,89400.0
2013-12-18 15:05:00,21.1,21.11,21.09,21.11,61600.0,16.6079,16.6157,16.6,16.6157,61600.0
2013-12-18 15:10:00,21.11,21.17,21.11,21.17,86800.0,16.6157,16.6629,16.6157,16.6629,86800.0
2013-12-18 15:15:00,21.16,21.17,21.15,21.17,74600.0,16.6551,16.6629,16.6472,16.6629,74600.0
2013-12-18 15:20:00,21.17,21.19,21.16,21.18,83200.0,16.6629,16.6787,16.6551,16.6708,83200.0
2013-12-18 15:25:00,21.18,21.19,21.16,21.18,98400.0,16.6708,16.6787,16.6551,16.6708,98400.0
2013-12-18 15:30:00,21.18,21.19,21.16,21.17,96800.0,16.6708,16.6787,16.6551,16.6629,96800.0
2013-12-18 15:35:00,21.17,21.23,21.17,21.23,88600.0,16.6629,16.7102,16.6629,16.7102,88600.0
2013-12-18 15:40:00,21.23,21.24,21.22,21.23,119400.0,16.7102,16.718,16.7023,16.7102,119400.0
2013-12-18 15:45:00,21.23,21.25,21.23,21.23,155000.0,16.7102,16.7259,16.7102,16.7102,155000.0
2013-12-18 15:50:00,21.24,21.24,21.22,21.24,128000.0,16.718,16.718,16.7023,16.718,128000.0
2013-12-18 15:55:00,21.24,21.28,21.24,21.28,355400.0,16.718,16.7495,16.718,16.7495,355400.0
2013-12-19 09:30:00,21.29,21.35,21.25,21.29,120200.0,16.7574,16.8046,16.7259,16.7574,120200.0
2013-12-19 09:35:00,21.28,21.29,21.22,21.26,83600.0,16.7495,16.7574,16.7023,16.7338,83600.0
2013-12-19 09:40:00,21.26,21.36,21.25,21.35,65000.0,16.7338,16.8125,16.7259,16.8046,65000.0
2013-12-19 09:45:00,21.36,21.38,21.34,21.34,71400.0,16.8125,16.8282,16.7968,16.7968,71400.0
2013-12-19 09:50:00,21.35,21.36,21.33,21.34,64000.0,16.8046,16.8125,16.7889,16.7968,64000.0
2013-12-19 09:55:00,21.35,21.41,21.35,21.38,64200.0,16.8046,16.8519,16.8046,16.8282,64200.0
2013-12-19 10:00:00,21.38,21.39,21.35,21.35,87800.0,16.8282,16.8361,16.8046,16.8046,87800.0
2013-12-19 10:05:00,21.35,21.36,21.35,21.36,68800.0,16.8046,16.8125,16.8046,16.8125,68800.0
2013-12-19 10:10:00,21.36,21.36,21.34,21.34,159000.0,16.8125,16.8125,16.7968,16.7968,159000.0
2013-12-19 10:15:00,21.34,21.38,21.34,21.37,103800.0,16.7968,16.8282,16.7968,16.8204,103800.0
2013-12-19 10:20:00,21.36,21.39,21.36,21.37,122600.0,16.8125,16.8361,16.8125,16.8204,122600.0
2013-12-19 10:25:00,21.38,21.4,21.37,21.38,88600.0,16.8282,16.844,16.8204,16.8282,88600.0
2013-12-19 10:30:00,21.38,21.38,21.35,21.36,61200.0,16.8282,16.8282,16.8046,16.8125,61200.0
2013-12-19 10:35:00,21.36,21.36,21.32,21.34,69400.0,16.8125,16.8125,16.781,16.7968,69400.0
2013-12-19 10:40:00,21.34,21.36,21.33,21.35,29200.0,16.7968,16.8125,16.7889,16.8046,29200.0
2013-12-19 10:45:00,21.36,21.38,21.35,21.35,36400.0,16.8125,16.8282,16.8046,16.8046,36400.0
2013-12-19 10:50:00,21.35,21.35,21.32,21.33,27800.0,16.8046,16.8046,16.781,16.7889,27800.0
2013-12-19 10:55:00,21.34,21.41,21.33,21.38,92200.0,16.7968,16.8519,16.7889,16.8282,92200.0
2013-12-19 11:00:00,21.38,21.42,21.38,21.42,54200.0,16.8282,16.8597,16.8282,16.8597,54200.0
2013-12-19 11:05:00,21.41,21.42,21.38,21.41,91000.0,16.8519,16.8597,16.8282,16.8519,91000.0
2013-12-19 11:10:00,21.41,21.41,21.34,21.34,180400.0,16.8519,16.8519,16.7968,16.7968,180400.0
2013-12-19 11:15:00,21.35,21.36,21.34,21.35,219800.0,16.8046,16.8125,16.7968,16.8046,219800.0
2013-12-19 11:20:00,21.34,21.36,21.34,21.36,31600.0,16.7968,16.8125,16.7968,16.8125,31600.0
2013-12-19 11:25:00,21.35,21.36,21.34,21.36,21200.0,16.8046,16.8125,16.7968,16.8125,21200.0
2013-12-19 11:30:00,21.36,21.39,21.36,21.39,19400.0,16.8125,16.8361,16.8125,16.8361,19400.0
2013-12-19 11:35:00,21.38,21.39,21.37,21.38,18000.0,16.8282,16.8361,16.8204,16.8282,18000.0
2013-12-19 11:40:00,21.37,21.38,21.35,21.35,32800.0,16.8204,16.8282,16.8046,16.8046,32800.0
2013-12-19 11:45:00,21.36,21.36,21.35,21.36,17400.0,16.8125,16.8125,16.8046,16.8125,17400.0
2013-12-19 11:50:00,21.35,21.36,21.35,21.35,15600.0,16.8046,16.8125,16.8046,16.8046,15600.0
2013-12-19 11:55:00,21.35,21.36,21.35,21.36,17600.0,16.8046,16.8125,16.8046,16.8125,17600.0
2013-12-19 12:00:00,21.36,21.36,21.35,21.35,41400.0,16.8125,16.8125,16.8046,16.8046,41400.0
2013-12-19 12:05:00,21.35,21.36,21.35,21.36,15200.0,16.8046,16.8125,16.8046,16.8125,15200.0
2013-12-19 12:10:00,21.36,21.36,21.34,21.35,21600.0,16.8125,16.8125,16.7968,16.8046,21600.0
2013-12-19 12:15:00,21.34,21.36,21.34,21.36,27400.0,16.7968,16.8125,16.7968,16.8125,27400.0
2013-12-19 12:20:00,21.36,21.37,21.35,21.37,32400.0,16.8125,16.8204,16.8046,16.8204,32400.0
2013-12-19 12:25:00,21.36,21.36,21.35,21.36,20600.0,16.8125,16.8125,16.8046,16.8125,20600.0
2013-12-19 12:30:00,21.36,21.36,21.36,21.36,15600.0,16.8125,16.8125,16.8125,16.8125,15600.0
2013-12-19 12:35:00,21.36,21.39,21.36,21.39,21400.0,16.8125,16.8361,16.8125,16.8361,21400.0
2013-12-19 12:40:00,21.39,21.42,21.39,21.42,22200.0,16.8361,16.8597,16.8361,16.8597,22200.0
2013-12-19 12:45:00,21.42,21.43,21.42,21.43,40000.0,16.8597,16.8676,16.8597,16.8676,40000.0
2013-12-19 12:50:00,21.43,21.43,21.42,21.42,33200.0,16.8676,16.8676,16.8597,16.8597,33200.0
2013-12-19 12:55:00,21.43,21.43,21.41,21.41,39000.0,16.8676,16.8676,16.8519,16.8519,39000.0
2013-12-19 13:00:00,21.41,21.41,21.36,21.36,23200.0,16.8519,16.8519,16.8125,16.8125,23200.0
2013-12-19 13:05:00,21.36,21.4,21.36,21.4,30400.0,16.8125,16.844,16.8125,16.844,30400.0
2013-12-19 13:10:00,21.39,21.41,21.37,21.38,31200.0,16.8361,16.8519,16.8204,16.8282,31200.0
2013-12-19 13:15:00,21.38,21.41,21.37,21.41,40200.0,16.8282,16.8519,16.8204,16.8519,40200.0
2013-12-19 13:20:00,21.4,21.4,21.38,21.38,22600.0,16.844,16.844,16.8282,16.8282,22600.0
2013-12-19 13:25:00,21.38,21.39,21.36,21.36,30200.0,16.8282,16.8361,16.8125,16.8125,30200.0
2013-12-19 13:30:00,21.36,21.37,21.35,21.36,43800.0,16.8125,16.8204,16.8046,16.8125,43800.0
2013-12-19 13:35:00,21.36,21.38,21.36,21.38,43600.0,16.8125,16.8282,16.8125,16.8282,43600.0
2013-12-19 13:40:00,21.38,21.38,21.37,21.38,29600.0,16.8282,16.8282,16.8204,16.8282,29600.0
2013-12-19 13:45:00,21.38,21.39,21.36,21.36,61600.0,16.8282,16.8361,16.8125,16.8125,61600.0
2013-12-19 13:50:00,21.37,21.38,21.36,21.36,29400.0,16.8204,16.8282,16.8125,16.8125,29400.0
2013-12-19 13:55:00,21.36,21.38,21.36,21.37,24200.0,16.8125,16.8282,16.8125,16.8204,24200.0
2013-12-19 14:00:00,21.37,21.39,21.36,21.36,36600.0,16.8204,16.8361,16.8125,16.8125,36600.0
2013-12-19 14:05:00,21.36,21.39,21.36,21.39,27600.0,16.8125,16.8361,16.8125,16.8361,27600.0
2013-12-19 14:10:00,21.38,21.39,21.36,21.36,29600.0,16.8282,16.8361,16.8125,16.8125,29600.0
2013-12-19 14:15:00,21.36,21.36,21.35,21.36,23000.0,16.8125,16.8125,16.8046,16.8125,23000.0
2013-12-19 14:20:00,21.36,21.36,21.35,21.35,34600.0,16.8125,16.8125,16.8046,16.8046,34600.0
2013-12-19 14:25:00,21.35,21.36,21.34,21.35,39600.0,16.8046,16.8125,16.7968,16.8046,39600.0
2013-12-19 14:30:00,21.35,21.35,21.35,21.35,20800.0,16.8046,16.8046,16.8046,16.8046,20800.0
2013-12-19 14:35:00,21.35,21.35,21.35,21.35,37800.0,16.8046,16.8046,16.8046,16.8046,37800.0
2013-12-19 14:40:00,21.35,21.36,21.35,21.35,41000.0,16.8046,16.8125,16.8046,16.8046,41000.0
2013-12-19 14:45:00,21.35,21.35,21.35,21.35,24200.0,16.8046,16.8046,16.8046,16.8046,24200.0
2013-12-19 14:50:00,21.35,21.35,21.34,21.34,65600.0,16.8046,16.8046,16.7968,16.7968,65600.0
2013-12-19 14:55:00,21.35,21.35,21.34,21.35,28200.0,16.8046,16.8046,16.7968,16.8046,28200.0
2013-12-19 15:00:00,21.35,21.36,21.35,21.36,67800.0,16.8046,16.8125,16.8046,16.8125,67800.0
2013-12-19 15:05:00,21.36,21.36,21.34,21.36,41600.0,16.8125,16.8125,16.7968,16.8125,41600.0
2013-12-19 15:10:00,21.35,21.36,21.35,21.36,45600.0,16.8046,16.8125,16.8046,16.8125,45600.0
2013-12-19 15:15:00,21.35,21.37,21.35,21.36,94600.0,16.8046,16.8204,16.8046,16.8125,94600.0
2013-12-19 15:20:00,21.36,21.36,21.36,21.36,35600.0,16.8125,16.8125,16.8125,16.8125,35600.0
2013-12-19 15:25:00,21.36,21.36,21.35,21.36,41400.0,16.8125,16.8125,16.8046,16.8125,41400.0
2013-12-19 15:30:00,21.36,21.36,21.35,21.35,132800.0,16.8125,16.8125,16.8046,16.8046,132800.0
2013-12-19 15:35:00,21.35,21.36,21.34,21.35,50800.0,16.8046,16.8125,16.7968,16.8046,50800.0
2013-12-19 15:40:00,21.35,21.36,21.35,21.36,91000.0,16.8046,16.8125,16.8046,16.8125,91000.0
2013-12-19 15:45:00,21.36,21.36,21.34,21.34,159000.0,16.8125,16.8125,16.7968,16.7968,159000.0
2013-12-19 15:50:00,21.34,21.36,21.34,21.36,183600.0,16.7968,16.8125,16.7968,16.8125,183600.0
2013-12-19 15:55:00,21.36,21.36,21.35,21.35,175600.0,16.8125,16.8125,16.8046,16.8046,175600.0
2013-12-20 09:30:00,21.32,21.39,21.29,21.35,656200.0,16.781,16.8361,16.7574,16.8046,656200.0
2013-12-20 09:35:00,21.36,21.36,21.3,21.31,42800.0,16.8125,16.8125,16.7653,16.7731,42800.0
2013-12-20 09:40:00,21.31,21.35,21.31,21.32,38200.0,16.7731,16.8046,16.7731,16.781,38200.0
2013-12-20 09:45:00,21.33,21.35,21.32,21.32,18600.0,16.7889,16.8046,16.781,16.781,18600.0
2013-12-20 09:50:00,21.32,21.41,21.32,21.4,49600.0,16.781,16.8519,16.781,16.844,49600.0
2013-12-20 09:55:00,21.39,21.42,21.39,21.42,32600.0,16.8361,16.8597,16.8361,16.8597,32600.0
2013-12-20 10:00:00,21.42,21.46,21.41,21.43,38000.0,16.8597,16.8912,16.8519,16.8676,38000.0
2013-12-20 10:05:00,21.43,21.5,21.43,21.49,65400.0,16.8676,16.9227,16.8676,16.9148,65400.0
2013-12-20 10:10:00,21.49,21.51,21.46,21.5,59600.0,16.9148,16.9306,16.8912,16.9227,59600.0
2013-12-20 10:15:00,21.5,21.54,21.49,21.53,58000.0,16.9227,16.9542,16.9148,16.9463,58000.0
2013-12-20 10:20:00,21.53,21.56,21.52,21.54,62800.0,16.9463,16.9699,16.9384,16.9542,62800.0
2013-12-20 10:25:00,21.54,21.54,21.5,21.5,29800.0,16.9542,16.9542,16.9227,16.9227,29800.0
2013-12-20 10:30:00,21.5,21.51,21.5,21.5,42400.0,16.9227,16.9306,16.9227,16.9227,42400.0
2013-12-20 10:35:00,21.5,21.52,21.5,21.5,35800.0,16.9227,16.9384,16.9227,16.9227,35800.0
2013-12-20 10:40:00,21.51,21.51,21.5,21.5,38200.0,16.9306,16.9306,16.9227,16.9227,38200.0
2013-12-20 10:45:00,21.5,21.5,21.48,21.48,33200.0,16.9227,16.9227,16.907,16.907,33200.0
2013-12-20 10:50:00,21.48,21.49,21.48,21.48,27600.0,16.907,16.9148,16.907,16.907,27600.0
2013-12-20 10:55:00,21.48,21.5,21.48,21.49,38600.0,16.907,16.9227,16.907,16.9148,38600.0
2013-12-20 11:00:00,21.48,21.52,21.48,21.52,38600.0,16.907,16.9384,16.907,16.9384,38600.0
2013-12-20 11:05:00,21.52,21.55,21.51,21.55,28800.0,16.9384,16.962,16.9306,16.962,28800.0
2013-12-20 11:10:00,21.55,21.55,21.52,21.54,42800.0,16.962,16.962,16.9384,16.9542,42800.0
2013-12-20 11:15:00,21.54,21.54,21.52,21.52,22200.0,16.9542,16.9542,16.9384,16.9384,22200.0
2013-12-20 11:20:00,21.52,21.53,21.5,21.53,37000.0,16.9384,16.9463,16.9227,16.9463,37000.0
2013-12-20 11:25:00,21.53,21.54,21.52,21.53,33400.0,16.9463,16.9542,16.9384,16.9463,33400.0
2013-12-20 11:30:00,21.53,21.55,21.52,21.53,30600.0,16.9463,16.962,16.9384,16.9463,30600.0
2013-12-20 11:35:00,21.52,21.53,21.5,21.5,17400.0,16.9384,16.9463,16.9227,16.9227,17400.0
2013-12-20 11:40:00,21.5,21.55,21.5,21.55,48600.0,16.9227,16.962,16.9227,16.962,48600.0
2013-12-20 11:45:00,21.54,21.55,21.53,21.54,33800.0,16.9542,16.962,16.9463,16.9542,33800.0
2013-12-20 11:50:00,21.54,21.57,21.54,21.56,34200.0,16.9542,16.9778,16.9542,16.9699,34200.0
2013-12-20 11:55:00,21.57,21.58,21.56,21.58,39600.0,16.9778,16.9857,16.9699,16.9857,39600.0
2013-12-20 12:00:00,21.58,21.59,21.57,21.59,34800.0,16.9857,16.9935,16.9778,16.9935,34800.0
2013-12-20 12:05:00,21.59,21.59,21.58,21.59,38400.0,16.9935,16.9935,16.9857,16.9935,38400.0
2013-12-20 12:10:00,21.59,21.6,21.58,21.6,37600.0,16.9935,17.0014,16.9857,17.0014,37600.0
2013-12-20 12:15:00,21.6,21.61,21.59,21.61,31000.0,17.0014,17.0093,16.9935,17.0093,31000.0
2013-12-20 12:20:00,21.61,21.61,21.6,21.61,46200.0,17.0093,17.0093,17.0014,17.0093,46200.0
2013-12-20 12:25:00,21.61,21.63,21.61,21.61,34800.0,17.0093,17.025,17.0093,17.0093,34800.0
2013-12-20 12:30:00,21.61,21.62,21.61,21.62,19600.0,17.0093,17.0171,17.0093,17.0171,19600.0
2013-12-20 12:35:00,21.62,21.62,21.61,21.61,35400.0,17.0171,17.0171,17.0093,17.0093,35400.0
2013-12-20 12:40:00,21.62,21.63,21.61,21.63,74000.0,17.0171,17.025,17.0093,17.025,74000.0
2013-12-20 12:45:00,21.63,21.63,21.63,21.63,34200.0,17.025,17.025,17.025,17.025,34200.0
2013-12-20 12:50:00,21.63,21.64,21.63,21.63,43200.0,17.025,17.0329,17.025,17.025,43200.0
2013-12-20 12:55:00,21.63,21.63,21.62,21.63,32800.0,17.025,17.025,17.0171,17.025,32800.0
2013-12-20 13:00:00,21.63,21.63,21.63,21.63,10600.0,17.025,17.025,17.025,17.025,10600.0
2013-12-20 13:05:00,21.63,21.63,21.63,21.63,16600.0,17.025,17.025,17.025,17.025,16600.0
2013-12-20 13:10:00,21.63,21.63,21.61,21.63,110400.0,17.025,17.025,17.0093,17.025,110400.0
2013-12-20 13:15:00,21.63,21.65,21.63,21.64,48800.0,17.025,17.0408,17.025,17.0329,48800.0
2013-12-20 13:20:00,21.64,21.65,21.64,21.65,16600.0,17.0329,17.0408,17.0329,17.0408,16600.0
2013-12-20 13:25:00,21.65,21.65,21.62,21.63,44400.0,17.0408,17.0408,17.0171,17.025,44400.0
2013-12-20 13:30:00,21.63,21.63,21.61,21.63,32800.0,17.025,17.025,17.0093,17.025,32800.0
2013-12-20 13:35:00,21.62,21.64,21.62,21.64,48400.0,17.0171,17.0329,17.0171,17.0329,48400.0
2013-12-20 13:40:00,21.64,21.64,21.64,21.64,22800.0,17.0329,17.0329,17.0329,17.0329,22800.0
2013-12-20 13:45:00,21.63,21.64,21.62,21.64,43400.0,17.025,17.0329,17.0171,17.0329,43400.0
2013-12-20 13:50:00,21.64,21.66,21.64,21.65,48400.0,17.0329,17.0486,17.0329,17.0408,48400.0
2013-12-20 13:55:00,21.65,21.66,21.65,21.66,30400.0,17.0408,17.0486,17.0408,17.0486,30400.0
2013-12-20 14:00:00,21.66,21.66,21.64,21.64,32200.0,17.0486,17.0486,17.0329,17.0329,32200.0
2013-12-20 14:05:00,21.64,21.67,21.64,21.65,42000.0,17.0329,17.0565,17.0329,17.0408,42000.0
2013-12-20 14:10:00,21.65,21.67,21.65,21.65,37200.0,17.0408,17.0565,17.0408,17.0408,37200.0
2013-12-20 14:15:00,21.66,21.67,21.65,21.67,47800.0,17.0486,17.0565,17.0408,17.0565,47800.0
2013-12-20 14:20:00,21.67,21.67,21.66,21.67,45600.0,17.0565,17.0565,17.0486,17.0565,45600.0
2013-12-20 14:25:00,21.66,21.67,21.65,21.67,56800.0,17.0486,17.0565,17.0408,17.0565,56800.0
2013-12-20 14:30:00,21.66,21.68,21.66,21.67,49000.0,17.0486,17.0644,17.0486,17.0565,49000.0
2013-12-20 14:35:00,21.67,21.7,21.67,21.7,88400.0,17.0565,17.0801,17.0565,17.0801,88400.0
2013-12-20 14:40:00,21.7,21.72,21.69,21.71,56600.0,17.0801,17.0959,17.0722,17.088,56600.0
2013-12-20 14:45:00,21.71,21.72,21.7,21.71,28400.0,17.088,17.0959,17.0801,17.088,28400.0
2013-12-20 14:50:00,21.71,21.71,21.7,21.7,34400.0,17.088,17.088,17.0801,17.0801,34400.0
2013-12-20 14:55:00,21.7,21.71,21.7,21.71,42600.0,17.0801,17.088,17.0801,17.088,42600.0
2013-12-20 15:00:00,21.71,21.71,21.66,21.66,44600.0,17.088,17.088,17.0486,17.0486,44600.0
2013-12-20 15:05:00,21.66,21.66,21.65,21.65,52000.0,17.0486,17.0486,17.0408,17.0408,52000.0
2013-12-20 15:10:00,21.65,21.65,21.61,21.61,99800.0,17.0408,17.0408,17.0093,17.0093,99800.0
2013-12-20 15:15:00,21.61,21.64,21.61,21.63,252600.0,17.0093,17.0329,17.0093,17.025,252600.0
2013-12-20 15:20:00,21.63,21.63,21.61,21.63,124400.0,17.025,17.025,17.0093,17.025,124400.0
2013-12-20 15:25:00,21.63,21.64,21.61,21.61,95400.0,17.025,17.0329,17.0093,17.0093,95400.0
2013-12-20 15:30:00,21.61,21.63,21.61,21.62,151600.0,17.0093,17.025,17.0093,17.0171,151600.0
2013-12-20 15:35:00,21.63,21.64,21.61,21.64,204200.0,17.025,17.0329,17.0093,17.0329,204200.0
2013-12-20 15:40:00,21.64,21.67,21.64,21.64,214400.0,17.0329,17.0565,17.0329,17.0329,214400.0
2013-12-20 15:45:00,21.64,21.65,21.62,21.63,270800.0,17.0329,17.0408,17.0171,17.025,270800.0
2013-12-20 15:50:00,21.64,21.76,21.64,21.71,856600.0,17.0329,17.1273,17.0329,17.088,856600.0
2013-12-20 15:55:00,21.71,21.73,21.65,21.71,1282200.0,17.088,17.1037,17.0408,17.088,1282200.0
2013-12-23 09:30:00,21.85,21.9,21.73,21.84,107000.0,17.1982,17.2375,17.1037,17.1903,107000.0
2013-12-23 09:35:00,21.83,21.83,21.7,21.75,72400.0,17.1824,17.1824,17.0801,17.1195,72400.0
2013-12-23 09:40:00,21.73,21.82,21.73,21.81,75800.0,17.1037,17.1746,17.1037,17.1667,75800.0
2013-12-23 09:45:00,21.81,21.91,21.81,21.9,93200.0,17.1667,17.2454,17.1667,17.2375,93200.0
2013-12-23 09:50:00,21.9,21.9,21.86,21.86,40600.0,17.2375,17.2375,17.206,17.206,40600.0
2013-12-23 09:55:00,21.86,21.91,21.86,21.88,44000.0,17.206,17.2454,17.206,17.2218,44000.0
2013-12-23 10:00:00,21.88,21.88,21.82,21.84,49400.0,17.2218,17.2218,17.1746,17.1903,49400.0
2013-12-23 10:05:00,21.83,21.83,21.77,21.8,71800.0,17.1824,17.1824,17.1352,17.1588,71800.0
2013-12-23 10:10:00,21.8,21.83,21.77,21.79,57600.0,17.1588,17.1824,17.1352,17.151,57600.0
2013-12-23 10:15:00,21.78,21.8,21.77,21.78,43800.0,17.1431,17.1588,17.1352,17.1431,43800.0
2013-12-23 10:20:00,21.78,21.83,21.78,21.83,50600.0,17.1431,17.1824,17.1431,17.1824,50600.0
2013-12-23 10:25:00,21.83,21.85,21.82,21.85,39800.0,17.1824,17.1982,17.1746,17.1982,39800.0
2013-12-23 10:30:00,21.85,21.85,21.81,21.82,29000.0,17.1982,17.1982,17.1667,17.1746,29000.0
2013-12-23 10:35:00,21.82,21.83,21.81,21.83,19800.0,17.1746,17.1824,17.1667,17.1824,19800.0
2013-12-23 10:40:00,21.82,21.84,21.81,21.83,41600.0,17.1746,17.1903,17.1667,17.1824,41600.0
2013-12-23 10:45:00,21.83,21.84,21.8,21.82,51800.0,17.1824,17.1903,17.1588,17.1746,51800.0
2013-12-23 10:50:00,21.82,21.82,21.81,21.82,32000.0,17.1746,17.1746,17.1667,17.1746,32000.0
2013-12-23 10:55:00,21.82,21.87,21.82,21.87,46000.0,17.1746,17.2139,17.1746,17.2139,46000.0
2013-12-23 11:00:00,21.88,21.89,21.86,21.89,45400.0,17.2218,17.2297,17.206,17.2297,45400.0
2013-12-23 11:05:00,21.89,21.9,21.89,21.9,28400.0,17.2297,17.2375,17.2297,17.2375,28400.0
2013-12-23 11:10:00,21.89,21.91,21.89,21.9,28200.0,17.2297,17.2454,17.2297,17.2375,28200.0
2013-12-23 11:15:00,21.9,21.91,21.9,21.9,20400.0,17.2375,17.2454,17.2375,17.2375,20400.0
2013-12-23 11:20:00,21.9,21.91,21.71,21.9,36000.0,17.2375,17.2454,17.088,17.2375,36000.0
2013-12-23 11:25:00,21.9,21.92,21.9,21.92,29200.0,17.2375,17.2533,17.2375,17.2533,29200.0
2013-12-23 11:30:00,21.92,21.92,21.9,21.9,65800.0,17.2533,17.2533,17.2375,17.2375,65800.0
2013-12-23 11:35:00,21.9,21.91,21.9,21.9,24200.0,17.2375,17.2454,17.2375,17.2375,24200.0
2013-12-23 11:40:00,21.9,21.92,21.9,21.92,30200.0,17.2375,17.2533,17.2375,17.2533,30200.0
2013-12-23 11:45:00,21.91,21.92,21.91,21.91,23200.0,17.2454,17.2533,17.2454,17.2454,23200.0
2013-12-23 11:50:00,21.92,21.92,21.91,21.92,19600.0,17.2533,17.2533,17.2454,17.2533,19600.0
2013-12-23 11:55:00,21.92,21.92,21.9,21.9,26200.0,17.2533,17.2533,17.2375,17.2375,26200.0
2013-12-23 12:00:00,21.9,21.91,21.89,21.89,22600.0,17.2375,17.2454,17.2297,17.2297,22600.0
2013-12-23 12:05:00,21.89,21.9,21.88,21.88,40200.0,17.2297,17.2375,17.2218,17.2218,40200.0
2013-12-23 12:10:00,21.88,21.89,21.88,21.89,7000.0,17.2218,17.2297,17.2218,17.2297,7000.0
2013-12-23 12:15:00,21.89,21.91,21.88,21.91,36600.0,17.2297,17.2454,17.2218,17.2454,36600.0
2013-12-23 12:20:00,21.91,21.93,21.91,21.93,43800.0,17.2454,17.2611,17.2454,17.2611,43800.0
2013-12-23 12:25:00,21.93,21.95,21.93,21.95,47800.0,17.2611,17.2769,17.2611,17.2769,47800.0
2013-12-23 12:30:00,21.95,21.96,21.93,21.94,26800.0,17.2769,17.2848,17.2611,17.269,26800.0
2013-12-23 12:35:00,21.93,21.96,21.93,21.95,36800.0,17.2611,17.2848,17.2611,17.2769,36800.0
2013-12-23 12:40:00,21.94,21.95,21.93,21.93,26400.0,17.269,17.2769,17.2611,17.2611,26400.0
2013-12-23 12:45:00,21.93,21.96,21.93,21.96,55400.0,17.2611,17.2848,17.2611,17.2848,55400.0
2013-12-23 12:50:00,21.95,22.0,21.95,21.99,100200.0,17.2769,17.3162,17.2769,17.3084,100200.0
2013-12-23 12:55:00,21.99,22.03,21.99,22.02,102600.0,17.3084,17.3399,17.3084,17.332,102600.0
2013-12-23 13:00:00,22.02,22.04,22.0,22.04,71400.0,17.332,17.3477,17.3162,17.3477,71400.0
2013-12-23 13:05:00,22.04,22.05,22.03,22.03,41000.0,17.3477,17.3556,17.3399,17.3399,41000.0
2013-12-23 13:10:00,22.03,22.04,22.03,22.04,36000.0,17.3399,17.3477,17.3399,17.3477,36000.0
2013-12-23 13:15:00,22.03,22.03,22.01,22.01,22600.0,17.3399,17.3399,17.3241,17.3241,22600.0
2013-12-23 13:20:00,22.02,22.02,21.99,22.0,29000.0,17.332,17.332,17.3084,17.3162,29000.0
2013-12-23 13:25:00,22.0,22.01,21.99,22.0,45600.0,17.3162,17.3241,17.3084,17.3162,45600.0
2013-12-23 13:30:00,22.0,22.01,22.0,22.01,54600.0,17.3162,17.3241,17.3162,17.3241,54600.0
2013-12-23 13:35:00,22.01,22.01,21.99,22.0,54400.0,17.3241,17.3241,17.3084,17.3162,54400.0
2013-12-23 13:40:00,21.99,22.0,21.99,22.0,29600.0,17.3084,17.3162,17.3084,17.3162,29600.0
2013-12-23 13:45:00,22.0,22.0,21.98,21.98,47000.0,17.3162,17.3162,17.3005,17.3005,47000.0
2013-12-23 13:50:00,21.98,21.99,21.96,21.96,53200.0,17.3005,17.3084,17.2848,17.2848,53200.0
2013-12-23 13:55:00,21.97,21.98,21.96,21.97,45400.0,17.2926,17.3005,17.2848,17.2926,45400.0
2013-12-23 14:00:00,21.98,21.98,21.97,21.97,20200.0,17.3005,17.3005,17.2926,17.2926,20200.0
2013-12-23 14:05:00,21.97,21.98,21.96,21.96,35200.0,17.2926,17.3005,17.2848,17.2848,35200.0
2013-12-23 14:10:00,21.96,21.97,21.96,21.96,23800.0,17.2848,17.2926,17.2848,17.2848,23800.0
2013-12-23 14:15:00,21.96,21.97,21.96,21.96,37600.0,17.2848,17.2926,17.2848,17.2848,37600.0
2013-12-23 14:20:00,21.96,21.98,21.96,21.98,46200.0,17.2848,17.3005,17.2848,17.3005,46200.0
2013-12-23 14:25:00,21.98,21.98,21.97,21.97,35400.0,17.3005,17.3005,17.2926,17.2926,35400.0
2013-12-23 14:30:00,21.97,21.99,21.97,21.98,62000.0,17.2926,17.3084,17.2926,17.3005,62000.0
2013-12-23 14:35:00,21.98,22.0,21.97,22.0,38800.0,17.3005,17.3162,17.2926,17.3162,38800.0
2013-12-23 14:40:00,22.0,22.0,22.0,22.0,38800.0,17.3162,17.3162,17.3162,17.3162,38800.0
2013-12-23 14:45:00,22.0,22.06,22.0,22.06,159800.0,17.3162,17.3635,17.3162,17.3635,159800.0
2013-12-23 14:50:00,22.06,22.1,22.06,22.07,112600.0,17.3635,17.395,17.3635,17.3713,112600.0
2013-12-23 14:55:00,22.07,22.07,22.02,22.02,39200.0,17.3713,17.3713,17.332,17.332,39200.0
2013-12-23 15:00:00,22.02,22.02,21.98,22.0,69800.0,17.332,17.332,17.3005,17.3162,69800.0
2013-12-23 15:05:00,22.0,22.0,21.98,21.98,27000.0,17.3162,17.3162,17.3005,17.3005,27000.0
2013-12-23 15:10:00,21.98,22.0,21.98,22.0,49400.0,17.3005,17.3162,17.3005,17.3162,49400.0
2013-12-23 15:15:00,22.0,22.06,22.0,22.06,92400.0,17.3162,17.3635,17.3162,17.3635,92400.0
2013-12-23 15:20:00,22.06,22.06,22.03,22.03,67000.0,17.3635,17.3635,17.3399,17.3399,67000.0
2013-12-23 15:25:00,22.03,22.03,22.01,22.01,27200.0,17.3399,17.3399,17.3241,17.3241,27200.0
2013-12-23 15:30:00,22.01,22.06,22.01,22.04,98200.0,17.3241,17.3635,17.3241,17.3477,98200.0
2013-12-23 15:35:00,22.04,22.06,22.04,22.04,57600.0,17.3477,17.3635,17.3477,17.3477,57600.0
2013-12-23 15:40:00,22.04,22.06,22.04,22.06,100800.0,17.3477,17.3635,17.3477,17.3635,100800.0
2013-12-23 15:45:00,22.06,22.06,22.04,22.06,87400.0,17.3635,17.3635,17.3477,17.3635,87400.0
2013-12-23 15:50:00,22.06,22.06,22.03,22.04,215800.0,17.3635,17.3635,17.3399,17.3477,215800.0
2013-12-23 15:55:00,22.04,22.05,22.03,22.05,228800.0,17.3477,17.3556,17.3399,17.3556,228800.0
2013-12-24 09:30:00,22.03,22.16,21.92,22.15,58000.0,17.3399,17.4422,17.2533,17.4343,58000.0
2013-12-24 09:35:00,22.15,22.15,22.07,22.07,33200.0,17.4343,17.4343,17.3713,17.3713,33200.0
2013-12-24 09:40:00,22.07,22.08,22.0,22.03,39800.0,17.3713,17.3792,17.3162,17.3399,39800.0
2013-12-24 09:45:00,22.03,22.06,22.01,22.05,73200.0,17.3399,17.3635,17.3241,17.3556,73200.0
2013-12-24 09:50:00,22.04,22.06,22.0,22.0,55600.0,17.3477,17.3635,17.3162,17.3162,55600.0
2013-12-24 09:55:00,22.0,22.03,22.0,22.01,18000.0,17.3162,17.3399,17.3162,17.3241,18000.0
2013-12-24 10:00:00,22.0,22.0,21.98,21.98,29600.0,17.3162,17.3162,17.3005,17.3005,29600.0
2013-12-24 10:05:00,21.98,21.98,21.93,21.93,24000.0,17.3005,17.3005,17.2611,17.2611,24000.0
2013-12-24 10:10:00,21.93,21.96,21.93,21.96,30200.0,17.2611,17.2848,17.2611,17.2848,30200.0
2013-12-24 10:15:00,21.96,21.99,21.96,21.99,24200.0,17.2848,17.3084,17.2848,17.3084,24200.0
2013-12-24 10:20:00,21.99,22.02,21.98,21.98,24200.0,17.3084,17.332,17.3005,17.3005,24200.0
2013-12-24 10:25:00,21.98,22.02,21.98,22.0,38400.0,17.3005,17.332,17.3005,17.3162,38400.0
2013-12-24 10:30:00,22.0,22.04,22.0,22.03,34200.0,17.3162,17.3477,17.3162,17.3399,34200.0
2013-12-24 10:35:00,22.03,22.07,22.02,22.07,41000.0,17.3399,17.3713,17.332,17.3713,41000.0
2013-12-24 10:40:00,22.07,22.08,22.07,22.08,31800.0,17.3713,17.3792,17.3713,17.3792,31800.0
2013-12-24 10:45:00,22.08,22.13,22.08,22.11,51200.0,17.3792,17.4186,17.3792,17.4028,51200.0
2013-12-24 10:50:00,22.11,22.15,22.11,22.14,34200.0,17.4028,17.4343,17.4028,17.4264,34200.0
2013-12-24 10:55:00,22.14,22.2,22.14,22.19,71200.0,17.4264,17.4737,17.4264,17.4658,71200.0
2013-12-24 11:00:00,22.19,22.23,22.18,22.21,104000.0,17.4658,17.4973,17.4579,17.4815,104000.0
2013-12-24 11:05:00,22.21,22.25,22.21,22.24,85000.0,17.4815,17.513,17.4815,17.5051,85000.0
2013-12-24 11:10:00,22.24,22.25,22.2,22.2,90800.0,17.5051,17.513,17.4737,17.4737,90800.0
2013-12-24 11:15:00,22.2,22.2,22.15,22.16,37200.0,17.4737,17.4737,17.4343,17.4422,37200.0
2013-12-24 11:20:00,22.16,22.18,22.15,22.15,41000.0,17.4422,17.4579,17.4343,17.4343,41000.0
2013-12-24 11:25:00,22.16,22.16,22.15,22.15,22000.0,17.4422,17.4422,17.4343,17.4343,22000.0
2013-12-24 11:30:00,22.15,22.18,22.15,22.16,41400.0,17.4343,17.4579,17.4343,17.4422,41400.0
2013-12-24 11:35:00,22.16,22.18,22.15,22.15,36600.0,17.4422,17.4579,17.4343,17.4343,36600.0
2013-12-24 11:40:00,22.16,22.16,22.15,22.15,31200.0,17.4422,17.4422,17.4343,17.4343,31200.0
2013-12-24 11:45:00,22.15,22.17,22.15,22.16,33000.0,17.4343,17.4501,17.4343,17.4422,33000.0
2013-12-24 11:50:00,22.16,22.18,22.15,22.17,24600.0,17.4422,17.4579,17.4343,17.4501,24600.0
2013-12-24 11:55:00,22.16,22.2,22.16,22.17,74600.0,17.4422,17.4737,17.4422,17.4501,74600.0
2013-12-24 12:00:00,22.17,22.17,22.16,22.17,60400.0,17.4501,17.4501,17.4422,17.4501,60400.0
2013-12-24 12:05:00,22.17,22.17,22.16,22.16,44600.0,17.4501,17.4501,17.4422,17.4422,44600.0
2013-12-24 12:10:00,22.16,22.16,22.16,22.16,38600.0,17.4422,17.4422,17.4422,17.4422,38600.0
2013-12-24 12:15:00,22.16,22.17,22.16,22.17,57000.0,17.4422,17.4501,17.4422,17.4501,57000.0
2013-12-24 12:20:00,22.17,22.17,22.16,22.16,34800.0,17.4501,17.4501,17.4422,17.4422,34800.0
2013-12-24 12:25:00,22.16,22.16,22.15,22.16,34600.0,17.4422,17.4422,17.4343,17.4422,34600.0
2013-12-24 12:30:00,22.16,22.16,22.15,22.15,42600.0,17.4422,17.4422,17.4343,17.4343,42600.0
2013-12-24 12:35:00,22.15,22.16,22.15,22.16,38200.0,17.4343,17.4422,17.4343,17.4422,38200.0
2013-12-24 12:40:00,22.16,22.17,22.15,22.16,37200.0,17.4422,17.4501,17.4343,17.4422,37200.0
2013-12-24 12:45:00,22.16,22.17,22.16,22.17,87600.0,17.4422,17.4501,17.4422,17.4501,87600.0
2013-12-24 12:50:00,22.16,22.21,22.16,22.21,171800.0,17.4422,17.4815,17.4422,17.4815,171800.0
2013-12-24 12:55:00,22.21,22.22,22.2,22.21,160000.0,17.4815,17.4894,17.4737,17.4815,160000.0
2013-12-26 09:30:00,22.36,22.39,22.17,22.23,94600.0,17.5996,17.6232,17.4501,17.4973,94600.0
2013-12-26 09:35:00,22.23,22.24,22.18,22.19,67400.0,17.4973,17.5051,17.4579,17.4658,67400.0
2013-12-26 09:40:00,22.2,22.21,22.18,22.21,48400.0,17.4737,17.4815,17.4579,17.4815,48400.0
2013-12-26 09:45:00,22.21,22.22,22.17,22.17,77400.0,17.4815,17.4894,17.4501,17.4501,77400.0
2013-12-26 09:50:00,22.17,22.2,22.16,22.19,54200.0,17.4501,17.4737,17.4422,17.4658,54200.0
2013-12-26 09:55:00,22.18,22.19,22.16,22.17,25600.0,17.4579,17.4658,17.4422,17.4501,25600.0
2013-12-26 10:00:00,22.17,22.2,22.16,22.17,33800.0,17.4501,17.4737,17.4422,17.4501,33800.0
2013-12-26 10:05:00,22.16,22.17,22.12,22.15,43400.0,17.4422,17.4501,17.4107,17.4343,43400.0
2013-12-26 10:10:00,22.15,22.18,22.15,22.18,21600.0,17.4343,17.4579,17.4343,17.4579,21600.0
2013-12-26 10:15:00,22.17,22.25,22.17,22.25,35400.0,17.4501,17.513,17.4501,17.513,35400.0
2013-12-26 10:20:00,22.25,22.27,22.21,22.21,39000.0,17.513,17.5288,17.4815,17.4815,39000.0
2013-12-26 10:25:00,22.22,22.24,22.21,22.24,32800.0,17.4894,17.5051,17.4815,17.5051,32800.0
2013-12-26 10:30:00,22.24,22.25,22.2,22.2,43000.0,17.5051,17.513,17.4737,17.4737,43000.0
2013-12-26 10:35:00,22.2,22.21,22.18,22.18,32000.0,17.4737,17.4815,17.4579,17.4579,32000.0
2013-12-26 10:40:00,22.18,22.23,22.18,22.22,32200.0,17.4579,17.4973,17.4579,17.4894,32200.0
2013-12-26 10:45:00,22.22,22.22,22.19,22.21,34000.0,17.4894,17.4894,17.4658,17.4815,34000.0
2013-12-26 10:50:00,22.22,22.22,22.19,22.21,26200.0,17.4894,17.4894,17.4658,17.4815,26200.0
2013-12-26 10:55:00,22.21,22.21,22.19,22.2,23400.0,17.4815,17.4815,17.4658,17.4737,23400.0
2013-12-26 11:00:00,22.2,22.2,22.16,22.16,25600.0,17.4737,17.4737,17.4422,17.4422,25600.0
2013-12-26 11:05:00,22.15,22.15,22.13,22.13,21800.0,17.4343,17.4343,17.4186,17.4186,21800.0
2013-12-26 11:10:00,22.13,22.15,22.13,22.14,33600.0,17.4186,17.4343,17.4186,17.4264,33600.0
2013-12-26 11:15:00,22.15,22.15,22.11,22.11,34600.0,17.4343,17.4343,17.4028,17.4028,34600.0
2013-12-26 11:20:00,22.11,22.11,22.09,22.09,30400.0,17.4028,17.4028,17.3871,17.3871,30400.0
2013-12-26 11:25:00,22.09,22.11,22.09,22.11,33400.0,17.3871,17.4028,17.3871,17.4028,33400.0
2013-12-26 11:30:00,22.11,22.15,22.11,22.14,23800.0,17.4028,17.4343,17.4028,17.4264,23800.0
2013-12-26 11:35:00,22.15,22.17,22.15,22.16,15800.0,17.4343,17.4501,17.4343,17.4422,15800.0
2013-12-26 11:40:00,22.17,22.17,22.17,22.17,12400.0,17.4501,17.4501,17.4501,17.4501,12400.0
2013-12-26 11:45:00,22.17,22.18,22.17,22.18,18200.0,17.4501,17.4579,17.4501,17.4579,18200.0
2013-12-26 11:50:00,22.18,22.18,22.17,22.18,11800.0,17.4579,17.4579,17.4501,17.4579,11800.0
2013-12-26 11:55:00,22.18,22.18,22.17,22.17,32200.0,17.4579,17.4579,17.4501,17.4501,32200.0
2013-12-26 12:00:00,22.17,22.17,22.16,22.17,10600.0,17.4501,17.4501,17.4422,17.4501,10600.0
2013-12-26 12:05:00,22.17,22.19,22.15,22.18,33200.0,17.4501,17.4658,17.4343,17.4579,33200.0
2013-12-26 12:10:00,22.18,22.18,22.17,22.17,11400.0,17.4579,17.4579,17.4501,17.4501,11400.0
2013-12-26 12:15:00,22.17,22.18,22.16,22.18,27800.0,17.4501,17.4579,17.4422,17.4579,27800.0
2013-12-26 12:20:00,22.18,22.2,22.18,22.2,20000.0,17.4579,17.4737,17.4579,17.4737,20000.0
2013-12-26 12:25:00,22.2,22.21,22.19,22.21,12800.0,17.4737,17.4815,17.4658,17.4815,12800.0
2013-12-26 12:30:00,22.21,22.21,22.2,22.21,29600.0,17.4815,17.4815,17.4737,17.4815,29600.0
2013-12-26 12:35:00,22.21,22.22,22.2,22.21,12200.0,17.4815,17.4894,17.4737,17.4815,12200.0
2013-12-26 12:40:00,22.21,22.23,22.21,22.23,16600.0,17.4815,17.4973,17.4815,17.4973,16600.0
2013-12-26 12:45:00,22.23,22.23,22.22,22.22,11200.0,17.4973,17.4973,17.4894,17.4894,11200.0
2013-12-26 12:50:00,22.22,22.22,22.21,22.21,9600.0,17.4894,17.4894,17.4815,17.4815,9600.0
2013-12-26 12:55:00,22.21,22.22,22.21,22.22,35400.0,17.4815,17.4894,17.4815,17.4894,35400.0
2013-12-26 13:00:00,22.22,22.22,22.21,22.21,11800.0,17.4894,17.4894,17.4815,17.4815,11800.0
2013-12-26 13:05:00,22.2,22.21,22.2,22.21,4400.0,17.4737,17.4815,17.4737,17.4815,4400.0
2013-12-26 13:10:00,22.21,22.22,22.21,22.21,21200.0,17.4815,17.4894,17.4815,17.4815,21200.0
2013-12-26 13:15:00,22.21,22.22,22.2,22.22,12800.0,17.4815,17.4894,17.4737,17.4894,12800.0
2013-12-26 13:20:00,22.22,22.22,22.21,22.21,8400.0,17.4894,17.4894,17.4815,17.4815,8400.0
2013-12-26 13:25:00,22.21,22.22,22.2,22.2,28600.0,17.4815,17.4894,17.4737,17.4737,28600.0
2013-12-26 13:30:00,22.2,22.2,22.2,22.2,11800.0,17.4737,17.4737,17.4737,17.4737,11800.0
2013-12-26 13:35:00,22.2,22.21,22.2,22.21,14000.0,17.4737,17.4815,17.4737,17.4815,14000.0
2013-12-26 13:40:00,22.21,22.21,22.2,22.2,12800.0,17.4815,17.4815,17.4737,17.4737,12800.0
2013-12-26 13:45:00,22.2,22.21,22.18,22.19,22400.0,17.4737,17.4815,17.4579,17.4658,22400.0
2013-12-26 13:50:00,22.19,22.21,22.19,22.21,27200.0,17.4658,17.4815,17.4658,17.4815,27200.0
2013-12-26 13:55:00,22.21,22.22,22.21,22.22,15200.0,17.4815,17.4894,17.4815,17.4894,15200.0
2013-12-26 14:00:00,22.22,22.23,22.22,22.22,26200.0,17.4894,17.4973,17.4894,17.4894,26200.0
2013-12-26 14:05:00,22.22,22.23,22.21,22.22,33000.0,17.4894,17.4973,17.4815,17.4894,33000.0
2013-12-26 14:10:00,22.22,22.23,22.22,22.23,12200.0,17.4894,17.4973,17.4894,17.4973,12200.0
2013-12-26 14:15:00,22.23,22.23,22.22,22.23,22000.0,17.4973,17.4973,17.4894,17.4973,22000.0
2013-12-26 14:20:00,22.23,22.23,22.23,22.23,8000.0,17.4973,17.4973,17.4973,17.4973,8000.0
2013-12-26 14:25:00,22.23,22.25,22.23,22.25,31000.0,17.4973,17.513,17.4973,17.513,31000.0
2013-12-26 14:30:00,22.25,22.25,22.24,22.24,21400.0,17.513,17.513,17.5051,17.5051,21400.0
2013-12-26 14:35:00,22.24,22.24,22.23,22.23,35200.0,17.5051,17.5051,17.4973,17.4973,35200.0
2013-12-26 14:40:00,22.23,22.23,22.22,22.22,15600.0,17.4973,17.4973,17.4894,17.4894,15600.0
2013-12-26 14:45:00,22.22,22.22,22.2,22.22,30000.0,17.4894,17.4894,17.4737,17.4894,30000.0
2013-12-26 14:50:00,22.21,22.23,22.21,22.21,20200.0,17.4815,17.4973,17.4815,17.4815,20200.0
2013-12-26 14:55:00,22.21,22.22,22.2,22.21,34400.0,17.4815,17.4894,17.4737,17.4815,34400.0
2013-12-26 15:00:00,22.21,22.22,22.2,22.2,22600.0,17.4815,17.4894,17.4737,17.4737,22600.0
2013-12-26 15:05:00,22.2,22.21,22.2,22.2,45000.0,17.4737,17.4815,17.4737,17.4737,45000.0
2013-12-26 15:10:00,22.2,22.21,22.18,22.18,81600.0,17.4737,17.4815,17.4579,17.4579,81600.0
2013-12-26 15:15:00,22.18,22.19,22.18,22.19,25600.0,17.4579,17.4658,17.4579,17.4658,25600.0
2013-12-26 15:20:00,22.19,22.19,22.18,22.18,18000.0,17.4658,17.4658,17.4579,17.4579,18000.0
2013-12-26 15:25:00,22.18,22.19,22.18,22.18,39800.0,17.4579,17.4658,17.4579,17.4579,39800.0
2013-12-26 15:30:00,22.18,22.2,22.18,22.2,39600.0,17.4579,17.4737,17.4579,17.4737,39600.0
2013-12-26 15:35:00,22.2,22.2,22.18,22.19,36000.0,17.4737,17.4737,17.4579,17.4658,36000.0
2013-12-26 15:40:00,22.18,22.2,22.18,22.2,63800.0,17.4579,17.4737,17.4579,17.4737,63800.0
2013-12-26 15:45:00,22.2,22.2,22.19,22.2,66600.0,17.4737,17.4737,17.4658,17.4737,66600.0
2013-12-26 15:50:00,22.19,22.2,22.18,22.18,59200.0,17.4658,17.4737,17.4579,17.4579,59200.0
2013-12-26 15:55:00,22.18,22.18,22.16,22.18,169800.0,17.4579,17.4579,17.4422,17.4579,169800.0
2013-12-27 09:30:00,22.2,22.2,22.13,22.18,35800.0,17.4737,17.4737,17.4186,17.4579,35800.0
2013-12-27 09:35:00,22.14,22.21,22.14,22.21,16200.0,17.4264,17.4815,17.4264,17.4815,16200.0
2013-12-27 09:40:00,22.22,22.22,22.17,22.22,17000.0,17.4894,17.4894,17.4501,17.4894,17000.0
2013-12-27 09:45:00,22.22,22.22,22.17,22.17,31400.0,17.4894,17.4894,17.4501,17.4501,31400.0
2013-12-27 09:50:00,22.17,22.24,22.17,22.23,17800.0,17.4501,17.5051,17.4501,17.4973,17800.0
2013-12-27 09:55:00,22.23,22.25,22.22,22.22,36800.0,17.4973,17.513,17.4894,17.4894,36800.0
2013-12-27 10:00:00,22.22,22.22,22.18,22.18,5200.0,17.4894,17.4894,17.4579,17.4579,5200.0
2013-12-27 10:05:00,22.19,22.2,22.15,22.15,36600.0,17.4658,17.4737,17.4343,17.4343,36600.0
2013-12-27 10:10:00,22.14,22.15,22.13,22.15,22200.0,17.4264,17.4343,17.4186,17.4343,22200.0
2013-12-27 10:15:00,22.15,22.21,22.14,22.21,33600.0,17.4343,17.4815,17.4264,17.4815,33600.0
2013-12-27 10:20:00,22.21,22.24,22.21,22.23,22200.0,17.4815,17.5051,17.4815,17.4973,22200.0
2013-12-27 10:25:00,22.23,22.23,22.21,22.22,63800.0,17.4973,17.4973,17.4815,17.4894,63800.0
2013-12-27 10:30:00,22.21,22.22,22.2,22.22,19800.0,17.4815,17.4894,17.4737,17.4894,19800.0
2013-12-27 10:35:00,22.21,22.21,22.2,22.21,11600.0,17.4815,17.4815,17.4737,17.4815,11600.0
2013-12-27 10:40:00,22.2,22.21,22.19,22.21,20800.0,17.4737,17.4815,17.4658,17.4815,20800.0
2013-12-27 10:45:00,22.21,22.21,22.18,22.19,15000.0,17.4815,17.4815,17.4579,17.4658,15000.0
2013-12-27 10:50:00,22.2,22.21,22.2,22.2,11600.0,17.4737,17.4815,17.4737,17.4737,11600.0
2013-12-27 10:55:00,22.2,22.2,22.17,22.17,10000.0,17.4737,17.4737,17.4501,17.4501,10000.0
2013-12-27 11:00:00,22.17,22.2,22.17,22.17,16400.0,17.4501,17.4737,17.4501,17.4501,16400.0
2013-12-27 11:05:00,22.17,22.18,22.17,22.17,9200.0,17.4501,17.4579,17.4501,17.4501,9200.0
2013-12-27 11:10:00,22.16,22.17,22.15,22.17,18800.0,17.4422,17.4501,17.4343,17.4501,18800.0
2013-12-27 11:15:00,22.17,22.18,22.17,22.18,10200.0,17.4501,17.4579,17.4501,17.4579,10200.0
2013-12-27 11:20:00,22.18,22.18,22.15,22.15,18000.0,17.4579,17.4579,17.4343,17.4343,18000.0
2013-12-27 11:25:00,22.15,22.16,22.14,22.15,25200.0,17.4343,17.4422,17.4264,17.4343,25200.0
2013-12-27 11:30:00,22.16,22.17,22.15,22.15,21400.0,17.4422,17.4501,17.4343,17.4343,21400.0
2013-12-27 11:35:00,22.15,22.15,22.13,22.13,24800.0,17.4343,17.4343,17.4186,17.4186,24800.0
2013-12-27 11:40:00,22.13,22.15,22.13,22.14,15200.0,17.4186,17.4343,17.4186,17.4264,15200.0
2013-12-27 11:45:00,22.14,22.15,22.13,22.14,13000.0,17.4264,17.4343,17.4186,17.4264,13000.0
2013-12-27 11:50:00,22.14,22.14,22.14,22.14,8600.0,17.4264,17.4264,17.4264,17.4264,8600.0
2013-12-27 11:55:00,22.15,22.15,22.11,22.11,24600.0,17.4343,17.4343,17.4028,17.4028,24600.0
2013-12-27 12:00:00,22.11,22.11,22.08,22.09,31000.0,17.4028,17.4028,17.3792,17.3871,31000.0
2013-12-27 12:05:00,22.09,22.1,22.08,22.08,31800.0,17.3871,17.395,17.3792,17.3792,31800.0
2013-12-27 12:10:00,22.08,22.09,22.08,22.09,17800.0,17.3792,17.3871,17.3792,17.3871,17800.0
2013-12-27 12:15:00,22.08,22.09,22.08,22.08,13800.0,17.3792,17.3871,17.3792,17.3792,13800.0
2013-12-27 12:20:00,22.08,22.09,22.08,22.08,8600.0,17.3792,17.3871,17.3792,17.3792,8600.0
2013-12-27 12:25:00,22.09,22.11,22.08,22.11,27000.0,17.3871,17.4028,17.3792,17.4028,27000.0
2013-12-27 12:30:00,22.11,22.11,22.11,22.11,8400.0,17.4028,17.4028,17.4028,17.4028,8400.0
2013-12-27 12:35:00,22.11,22.12,22.11,22.11,10800.0,17.4028,17.4107,17.4028,17.4028,10800.0
2013-12-27 12:40:00,22.12,22.14,22.11,22.11,12800.0,17.4107,17.4264,17.4028,17.4028,12800.0
2013-12-27 12:45:00,22.11,22.11,22.11,22.11,4200.0,17.4028,17.4028,17.4028,17.4028,4200.0
2013-12-27 12:50:00,22.11,22.11,22.11,22.11,15200.0,17.4028,17.4028,17.4028,17.4028,15200.0
2013-12-27 12:55:00,22.11,22.12,22.1,22.12,18000.0,17.4028,17.4107,17.395,17.4107,18000.0
2013-12-27 13:00:00,22.12,22.13,22.11,22.12,11800.0,17.4107,17.4186,17.4028,17.4107,11800.0
2013-12-27 13:05:00,22.12,22.13,22.1,22.1,11400.0,17.4107,17.4186,17.395,17.395,11400.0
2013-12-27 13:10:00,22.1,22.1,22.09,22.09,8200.0,17.395,17.395,17.3871,17.3871,8200.0
2013-12-27 13:15:00,22.09,22.1,22.09,22.1,6000.0,17.3871,17.395,17.3871,17.395,6000.0
2013-12-27 13:20:00,22.09,22.09,22.08,22.08,9800.0,17.3871,17.3871,17.3792,17.3792,9800.0
2013-12-27 13:25:00,22.09,22.09,22.08,22.09,7200.0,17.3871,17.3871,17.3792,17.3871,7200.0
2013-12-27 13:30:00,22.09,22.09,22.08,22.08,12800.0,17.3871,17.3871,17.3792,17.3792,12800.0
2013-12-27 13:35:00,22.08,22.11,22.08,22.11,30800.0,17.3792,17.4028,17.3792,17.4028,30800.0
2013-12-27 13:40:00,22.11,22.11,22.1,22.1,13200.0,17.4028,17.4028,17.395,17.395,13200.0
2013-12-27 13:45:00,22.1,22.11,22.1,22.1,7400.0,17.395,17.4028,17.395,17.395,7400.0
2013-12-27 13:50:00,22.1,22.11,22.1,22.11,6800.0,17.395,17.4028,17.395,17.4028,6800.0
2013-12-27 13:55:00,22.1,22.11,22.1,22.1,12800.0,17.395,17.4028,17.395,17.395,12800.0
2013-12-27 14:00:00,22.1,22.11,22.1,22.11,11600.0,17.395,17.4028,17.395,17.4028,11600.0
2013-12-27 14:05:00,22.11,22.13,22.11,22.13,12000.0,17.4028,17.4186,17.4028,17.4186,12000.0
2013-12-27 14:10:00,22.13,22.13,22.11,22.13,13600.0,17.4186,17.4186,17.4028,17.4186,13600.0
2013-12-27 14:15:00,22.12,22.13,22.12,22.13,11200.0,17.4107,17.4186,17.4107,17.4186,11200.0
2013-12-27 14:20:00,22.13,22.14,22.12,22.12,16200.0,17.4186,17.4264,17.4107,17.4107,16200.0
2013-12-27 14:25:00,22.13,22.13,22.11,22.11,21600.0,17.4186,17.4186,17.4028,17.4028,21600.0
2013-12-27 14:30:00,22.11,22.11,22.09,22.1,17800.0,17.4028,17.4028,17.3871,17.395,17800.0
2013-12-27 14:35:00,22.09,22.12,22.09,22.11,20600.0,17.3871,17.4107,17.3871,17.4028,20600.0
2013-12-27 14:40:00,22.11,22.11,22.11,22.11,14000.0,17.4028,17.4028,17.4028,17.4028,14000.0
2013-12-27 14:45:00,22.1,22.1,22.1,22.1,9200.0,17.395,17.395,17.395,17.395,9200.0
2013-12-27 14:50:00,22.1,22.1,22.08,22.08,31000.0,17.395,17.395,17.3792,17.3792,31000.0
2013-12-27 14:55:00,22.08,22.09,22.08,22.08,49200.0,17.3792,17.3871,17.3792,17.3792,49200.0
2013-12-27 15:00:00,22.09,22.1,22.08,22.1,19400.0,17.3871,17.395,17.3792,17.395,19400.0
2013-12-27 15:05:00,22.1,22.11,22.1,22.1,25600.0,17.395,17.4028,17.395,17.395,25600.0
2013-12-27 15:10:00,22.1,22.11,22.09,22.09,16200.0,17.395,17.4028,17.3871,17.3871,16200.0
2013-12-27 15:15:00,22.09,22.1,22.09,22.1,14800.0,17.3871,17.395,17.3871,17.395,14800.0
2013-12-27 15:20:00,22.1,22.1,22.08,22.09,19600.0,17.395,17.395,17.3792,17.3871,19600.0
2013-12-27 15:25:00,22.09,22.1,22.08,22.09,24800.0,17.3871,17.395,17.3792,17.3871,24800.0
2013-12-27 15:30:00,22.09,22.1,22.09,22.1,31600.0,17.3871,17.395,17.3871,17.395,31600.0
2013-12-27 15:35:00,22.1,22.11,22.09,22.1,32800.0,17.395,17.4028,17.3871,17.395,32800.0
2013-12-27 15:40:00,22.1,22.11,22.09,22.1,49200.0,17.395,17.4028,17.3871,17.395,49200.0
2013-12-27 15:45:00,22.1,22.11,22.1,22.11,43600.0,17.395,17.4028,17.395,17.4028,43600.0
2013-12-27 15:50:00,22.11,22.14,22.11,22.13,67800.0,17.4028,17.4264,17.4028,17.4186,67800.0
2013-12-27 15:55:00,22.14,22.15,22.13,22.14,155800.0,17.4264,17.4343,17.4186,17.4264,155800.0
2013-12-30 09:30:00,22.13,22.21,22.07,22.18,34000.0,17.4186,17.4815,17.3713,17.4579,34000.0
2013-12-30 09:35:00,22.22,22.23,22.18,22.21,17000.0,17.4894,17.4973,17.4579,17.4815,17000.0
2013-12-30 09:40:00,22.21,22.23,22.18,22.23,17800.0,17.4815,17.4973,17.4579,17.4973,17800.0
2013-12-30 09:45:00,22.22,22.24,22.19,22.2,19400.0,17.4894,17.5051,17.4658,17.4737,19400.0
2013-12-30 09:50:00,22.21,22.21,22.18,22.19,11600.0,17.4815,17.4815,17.4579,17.4658,11600.0
2013-12-30 09:55:00,22.18,22.18,22.16,22.17,2800.0,17.4579,17.4579,17.4422,17.4501,2800.0
2013-12-30 10:00:00,22.16,22.2,22.15,22.2,60600.0,17.4422,17.4737,17.4343,17.4737,60600.0
2013-12-30 10:05:00,22.21,22.21,22.18,22.18,10200.0,17.4815,17.4815,17.4579,17.4579,10200.0
2013-12-30 10:10:00,22.18,22.18,22.15,22.16,14200.0,17.4579,17.4579,17.4343,17.4422,14200.0
2013-12-30 10:15:00,22.16,22.18,22.16,22.18,15600.0,17.4422,17.4579,17.4422,17.4579,15600.0
2013-12-30 10:20:00,22.18,22.18,22.17,22.18,5200.0,17.4579,17.4579,17.4501,17.4579,5200.0
2013-12-30 10:25:00,22.17,22.18,22.17,22.17,13000.0,17.4501,17.4579,17.4501,17.4501,13000.0
2013-12-30 10:30:00,22.17,22.2,22.17,22.2,13800.0,17.4501,17.4737,17.4501,17.4737,13800.0
2013-12-30 10:35:00,22.2,22.21,22.18,22.21,17400.0,17.4737,17.4815,17.4579,17.4815,17400.0
2013-12-30 10:40:00,22.21,22.23,22.2,22.23,19800.0,17.4815,17.4973,17.4737,17.4973,19800.0
2013-12-30 10:45:00,22.23,22.23,22.23,22.23,4200.0,17.4973,17.4973,17.4973,17.4973,4200.0
2013-12-30 10:50:00,22.23,22.25,22.23,22.25,21000.0,17.4973,17.513,17.4973,17.513,21000.0
2013-12-30 10:55:00,22.25,22.27,22.25,22.27,12000.0,17.513,17.5288,17.513,17.5288,12000.0
2013-12-30 11:00:00,22.27,22.29,22.27,22.29,18800.0,17.5288,17.5445,17.5288,17.5445,18800.0
2013-12-30 11:05:00,22.28,22.29,22.25,22.27,13000.0,17.5366,17.5445,17.513,17.5288,13000.0
2013-12-30 11:10:00,22.27,22.27,22.26,22.27,11000.0,17.5288,17.5288,17.5209,17.5288,11000.0
2013-12-30 11:15:00,22.27,22.28,22.26,22.26,9400.0,17.5288,17.5366,17.5209,17.5209,9400.0
2013-12-30 11:20:00,22.25,22.25,22.25,22.25,6200.0,17.513,17.513,17.513,17.513,6200.0
2013-12-30 11:25:00,22.25,22.25,22.24,22.24,6000.0,17.513,17.513,17.5051,17.5051,6000.0
2013-12-30 11:30:00,22.25,22.25,22.23,22.23,15600.0,17.513,17.513,17.4973,17.4973,15600.0
2013-12-30 11:35:00,22.23,22.24,22.23,22.23,13400.0,17.4973,17.5051,17.4973,17.4973,13400.0
2013-12-30 11:40:00,22.23,22.23,22.22,22.22,8200.0,17.4973,17.4973,17.4894,17.4894,8200.0
2013-12-30 11:45:00,22.22,22.25,22.22,22.25,47200.0,17.4894,17.513,17.4894,17.513,47200.0
2013-12-30 11:50:00,22.25,22.29,22.25,22.28,32400.0,17.513,17.5445,17.513,17.5366,32400.0
2013-12-30 11:55:00,22.29,22.31,22.29,22.31,45200.0,17.5445,17.5602,17.5445,17.5602,45200.0
2013-12-30 12:00:00,22.31,22.35,22.31,22.33,91600.0,17.5602,17.5917,17.5602,17.576,91600.0
2013-12-30 12:05:00,22.34,22.36,22.32,22.36,49400.0,17.5839,17.5996,17.5681,17.5996,49400.0
2013-12-30 12:10:00,22.35,22.36,22.35,22.35,18800.0,17.5917,17.5996,17.5917,17.5917,18800.0
2013-12-30 12:15:00,22.35,22.35,22.3,22.3,10000.0,17.5917,17.5917,17.5524,17.5524,10000.0
2013-12-30 12:20:00,22.3,22.3,22.27,22.27,19400.0,17.5524,17.5524,17.5288,17.5288,19400.0
2013-12-30 12:25:00,22.27,22.27,22.25,22.26,20000.0,17.5288,17.5288,17.513,17.5209,20000.0
2013-12-30 12:30:00,22.26,22.27,22.25,22.25,12400.0,17.5209,17.5288,17.513,17.513,12400.0
2013-12-30 12:35:00,22.25,22.25,22.22,22.24,17600.0,17.513,17.513,17.4894,17.5051,17600.0
2013-12-30 12:40:00,22.23,22.24,22.23,22.24,6000.0,17.4973,17.5051,17.4973,17.5051,6000.0
2013-12-30 12:45:00,22.24,22.24,22.23,22.23,3600.0,17.5051,17.5051,17.4973,17.4973,3600.0
2013-12-30 12:50:00,22.23,22.25,22.23,22.25,8200.0,17.4973,17.513,17.4973,17.513,8200.0
2013-12-30 12:55:00,22.25,22.25,22.22,22.22,13200.0,17.513,17.513,17.4894,17.4894,13200.0
2013-12-30 13:00:00,22.22,22.23,22.22,22.22,1800.0,17.4894,17.4973,17.4894,17.4894,1800.0
2013-12-30 13:05:00,22.22,22.23,22.22,22.22,11400.0,17.4894,17.4973,17.4894,17.4894,11400.0
2013-12-30 13:10:00,22.22,22.24,22.22,22.23,12400.0,17.4894,17.5051,17.4894,17.4973,12400.0
2013-12-30 13:15:00,22.23,22.23,22.22,22.22,7000.0,17.4973,17.4973,17.4894,17.4894,7000.0
2013-12-30 13:20:00,22.22,22.24,22.22,22.24,12400.0,17.4894,17.5051,17.4894,17.5051,12400.0
2013-12-30 13:25:00,22.24,22.24,22.23,22.24,4200.0,17.5051,17.5051,17.4973,17.5051,4200.0
2013-12-30 13:30:00,22.24,22.25,22.24,22.24,9200.0,17.5051,17.513,17.5051,17.5051,9200.0
2013-12-30 13:35:00,22.24,22.25,22.23,22.24,7600.0,17.5051,17.513,17.4973,17.5051,7600.0
2013-12-30 13:40:00,22.23,22.24,22.22,22.22,25400.0,17.4973,17.5051,17.4894,17.4894,25400.0
2013-12-30 13:45:00,22.22,22.24,22.22,22.24,13000.0,17.4894,17.5051,17.4894,17.5051,13000.0
2013-12-30 13:50:00,22.24,22.24,22.24,22.24,7800.0,17.5051,17.5051,17.5051,17.5051,7800.0
2013-12-30 13:55:00,22.23,22.24,22.22,22.23,6800.0,17.4973,17.5051,17.4894,17.4973,6800.0
2013-12-30 14:00:00,22.23,22.25,22.22,22.25,16000.0,17.4973,17.513,17.4894,17.513,16000.0
2013-12-30 14:05:00,22.25,22.25,22.25,22.25,18000.0,17.513,17.513,17.513,17.513,18000.0
2013-12-30 14:10:00,22.24,22.25,22.24,22.25,10400.0,17.5051,17.513,17.5051,17.513,10400.0
2013-12-30 14:15:00,22.25,22.28,22.25,22.28,17000.0,17.513,17.5366,17.513,17.5366,17000.0
2013-12-30 14:20:00,22.28,22.3,22.28,22.3,18000.0,17.5366,17.5524,17.5366,17.5524,18000.0
2013-12-30 14:25:00,22.3,22.31,22.29,22.3,16400.0,17.5524,17.5602,17.5445,17.5524,16400.0
2013-12-30 14:30:00,22.3,22.31,22.29,22.31,14000.0,17.5524,17.5602,17.5445,17.5602,14000.0
2013-12-30 14:35:00,22.31,22.32,22.31,22.31,11400.0,17.5602,17.5681,17.5602,17.5602,11400.0
2013-12-30 14:40:00,22.31,22.32,22.29,22.29,20800.0,17.5602,17.5681,17.5445,17.5445,20800.0
2013-12-30 14:45:00,22.3,22.3,22.28,22.28,11200.0,17.5524,17.5524,17.5366,17.5366,11200.0
2013-12-30 14:50:00,22.28,22.28,22.27,22.28,17600.0,17.5366,17.5366,17.5288,17.5366,17600.0
2013-12-30 14:55:00,22.28,22.28,22.27,22.27,10000.0,17.5366,17.5366,17.5288,17.5288,10000.0
2013-12-30 15:00:00,22.27,22.28,22.27,22.27,14000.0,17.5288,17.5366,17.5288,17.5288,14000.0
2013-12-30 15:05:00,22.27,22.29,22.27,22.28,29400.0,17.5288,17.5445,17.5288,17.5366,29400.0
2013-12-30 15:10:00,22.27,22.28,22.26,22.27,26800.0,17.5288,17.5366,17.5209,17.5288,26800.0
2013-12-30 15:15:00,22.27,22.27,22.25,22.25,9600.0,17.5288,17.5288,17.513,17.513,9600.0
2013-12-30 15:20:00,22.25,22.25,22.25,22.25,13600.0,17.513,17.513,17.513,17.513,13600.0
2013-12-30 15:25:00,22.25,22.25,22.24,22.24,9800.0,17.513,17.513,17.5051,17.5051,9800.0
2013-12-30 15:30:00,22.24,22.27,22.24,22.27,19000.0,17.5051,17.5288,17.5051,17.5288,19000.0
2013-12-30 15:35:00,22.27,22.27,22.25,22.25,32200.0,17.5288,17.5288,17.513,17.513,32200.0
2013-12-30 15:40:00,22.25,22.25,22.25,22.25,15400.0,17.513,17.513,17.513,17.513,15400.0
2013-12-30 15:45:00,22.25,22.26,22.25,22.25,46600.0,17.513,17.5209,17.513,17.513,46600.0
2013-12-30 15:50:00,22.25,22.25,22.24,22.24,51200.0,17.513,17.513,17.5051,17.5051,51200.0
2013-12-30 15:55:00,22.24,22.24,22.23,22.23,100600.0,17.5051,17.5051,17.4973,17.4973,100600.0
2013-12-31 09:30:00,22.34,22.48,22.25,22.47,55000.0,17.5839,17.6941,17.513,17.6862,55000.0
2013-12-31 09:35:00,22.47,22.48,22.38,22.38,22000.0,17.6862,17.6941,17.6153,17.6153,22000.0
2013-12-31 09:40:00,22.39,22.39,22.3,22.3,15200.0,17.6232,17.6232,17.5524,17.5524,15200.0
2013-12-31 09:45:00,22.29,22.32,22.29,22.3,15400.0,17.5445,17.5681,17.5445,17.5524,15400.0
2013-12-31 09:50:00,22.3,22.38,22.3,22.38,32800.0,17.5524,17.6153,17.5524,17.6153,32800.0
2013-12-31 09:55:00,22.38,22.42,22.36,22.4,17400.0,17.6153,17.6468,17.5996,17.6311,17400.0
2013-12-31 10:00:00,22.4,22.43,22.37,22.41,20600.0,17.6311,17.6547,17.6075,17.639,20600.0
2013-12-31 10:05:00,22.41,22.42,22.38,22.42,24400.0,17.639,17.6468,17.6153,17.6468,24400.0
2013-12-31 10:10:00,22.43,22.44,22.4,22.4,62800.0,17.6547,17.6626,17.6311,17.6311,62800.0
2013-12-31 10:15:00,22.4,22.41,22.38,22.38,31400.0,17.6311,17.639,17.6153,17.6153,31400.0
2013-12-31 10:20:00,22.39,22.39,22.38,22.38,8400.0,17.6232,17.6232,17.6153,17.6153,8400.0
2013-12-31 10:25:00,22.39,22.4,22.36,22.36,12800.0,17.6232,17.6311,17.5996,17.5996,12800.0
2013-12-31 10:30:00,22.36,22.37,22.35,22.37,20400.0,17.5996,17.6075,17.5917,17.6075,20400.0
2013-12-31 10:35:00,22.36,22.38,22.33,22.33,18000.0,17.5996,17.6153,17.576,17.576,18000.0
2013-12-31 10:40:00,22.35,22.36,22.35,22.36,13200.0,17.5917,17.5996,17.5917,17.5996,13200.0
2013-12-31 10:45:00,22.36,22.36,22.35,22.36,15600.0,17.5996,17.5996,17.5917,17.5996,15600.0
2013-12-31 10:50:00,22.36,22.36,22.34,22.34,2400.0,17.5996,17.5996,17.5839,17.5839,2400.0
2013-12-31 10:55:00,22.33,22.34,22.32,22.33,18200.0,17.576,17.5839,17.5681,17.576,18200.0
2013-12-31 11:00:00,22.34,22.36,22.34,22.35,16000.0,17.5839,17.5996,17.5839,17.5917,16000.0
2013-12-31 11:05:00,22.35,22.35,22.33,22.34,21200.0,17.5917,17.5917,17.576,17.5839,21200.0
2013-12-31 11:10:00,22.34,22.36,22.33,22.33,29600.0,17.5839,17.5996,17.576,17.576,29600.0
2013-12-31 11:15:00,22.33,22.35,22.33,22.34,8800.0,17.576,17.5917,17.576,17.5839,8800.0
2013-12-31 11:20:00,22.33,22.35,22.32,22.33,14400.0,17.576,17.5917,17.5681,17.576,14400.0
2013-12-31 11:25:00,22.33,22.34,22.33,22.34,7000.0,17.576,17.5839,17.576,17.5839,7000.0
2013-12-31 11:30:00,22.34,22.36,22.33,22.35,16400.0,17.5839,17.5996,17.576,17.5917,16400.0
2013-12-31 11:35:00,22.35,22.35,22.34,22.35,9000.0,17.5917,17.5917,17.5839,17.5917,9000.0
2013-12-31 11:40:00,22.35,22.36,22.33,22.33,11600.0,17.5917,17.5996,17.576,17.576,11600.0
2013-12-31 11:45:00,22.33,22.34,22.33,22.33,13600.0,17.576,17.5839,17.576,17.576,13600.0
2013-12-31 11:50:00,22.33,22.34,22.33,22.34,6200.0,17.576,17.5839,17.576,17.5839,6200.0
2013-12-31 11:55:00,22.33,22.35,22.33,22.35,15000.0,17.576,17.5917,17.576,17.5917,15000.0
2013-12-31 12:00:00,22.35,22.36,22.34,22.35,6400.0,17.5917,17.5996,17.5839,17.5917,6400.0
2013-12-31 12:05:00,22.34,22.35,22.33,22.35,21800.0,17.5839,17.5917,17.576,17.5917,21800.0
2013-12-31 12:10:00,22.34,22.34,22.33,22.33,10800.0,17.5839,17.5839,17.576,17.576,10800.0
2013-12-31 12:15:00,22.34,22.34,22.33,22.34,11000.0,17.5839,17.5839,17.576,17.5839,11000.0
2013-12-31 12:20:00,22.34,22.35,22.33,22.35,37800.0,17.5839,17.5917,17.576,17.5917,37800.0
2013-12-31 12:25:00,22.35,22.35,22.34,22.34,7800.0,17.5917,17.5917,17.5839,17.5839,7800.0
2013-12-31 12:30:00,22.34,22.35,22.34,22.35,4200.0,17.5839,17.5917,17.5839,17.5917,4200.0
2013-12-31 12:35:00,22.35,22.36,22.34,22.35,17000.0,17.5917,17.5996,17.5839,17.5917,17000.0
2013-12-31 12:40:00,22.34,22.35,22.32,22.32,10200.0,17.5839,17.5917,17.5681,17.5681,10200.0
2013-12-31 12:45:00,22.31,22.32,22.3,22.31,11400.0,17.5602,17.5681,17.5524,17.5602,11400.0
2013-12-31 12:50:00,22.3,22.31,22.3,22.31,8800.0,17.5524,17.5602,17.5524,17.5602,8800.0
2013-12-31 12:55:00,22.3,22.33,22.3,22.33,7600.0,17.5524,17.576,17.5524,17.576,7600.0
2013-12-31 13:00:00,22.33,22.33,22.32,22.32,7400.0,17.576,17.576,17.5681,17.5681,7400.0
2013-12-31 13:05:00,22.32,22.33,22.31,22.31,8800.0,17.5681,17.576,17.5602,17.5602,8800.0
2013-12-31 13:10:00,22.31,22.32,22.31,22.31,5600.0,17.5602,17.5681,17.5602,17.5602,5600.0
2013-12-31 13:15:00,22.31,22.31,22.3,22.31,11400.0,17.5602,17.5602,17.5524,17.5602,11400.0
2013-12-31 13:20:00,22.31,22.32,22.31,22.31,9000.0,17.5602,17.5681,17.5602,17.5602,9000.0
2013-12-31 13:25:00,22.32,22.34,22.32,22.34,14600.0,17.5681,17.5839,17.5681,17.5839,14600.0
2013-12-31 13:30:00,22.34,22.35,22.33,22.35,10000.0,17.5839,17.5917,17.576,17.5917,10000.0
2013-12-31 13:35:00,22.34,22.35,22.34,22.35,8000.0,17.5839,17.5917,17.5839,17.5917,8000.0
2013-12-31 13:40:00,22.35,22.36,22.35,22.35,9800.0,17.5917,17.5996,17.5917,17.5917,9800.0
2013-12-31 13:45:00,22.35,22.36,22.35,22.36,5800.0,17.5917,17.5996,17.5917,17.5996,5800.0
2013-12-31 13:50:00,22.35,22.36,22.35,22.35,16000.0,17.5917,17.5996,17.5917,17.5917,16000.0
2013-12-31 13:55:00,22.35,22.35,22.34,22.34,18000.0,17.5917,17.5917,17.5839,17.5839,18000.0
2013-12-31 14:00:00,22.34,22.36,22.34,22.35,10000.0,17.5839,17.5996,17.5839,17.5917,10000.0
2013-12-31 14:05:00,22.35,22.35,22.34,22.34,8800.0,17.5917,17.5917,17.5839,17.5839,8800.0
2013-12-31 14:10:00,22.34,22.35,22.34,22.34,11200.0,17.5839,17.5917,17.5839,17.5839,11200.0
2013-12-31 14:15:00,22.34,22.34,22.34,22.34,6800.0,17.5839,17.5839,17.5839,17.5839,6800.0
2013-12-31 14:20:00,22.34,22.34,22.33,22.33,19600.0,17.5839,17.5839,17.576,17.576,19600.0
2013-12-31 14:25:00,22.33,22.33,22.31,22.32,21200.0,17.576,17.576,17.5602,17.5681,21200.0
2013-12-31 14:30:00,22.31,22.32,22.3,22.3,9400.0,17.5602,17.5681,17.5524,17.5524,9400.0
2013-12-31 14:35:00,22.31,22.31,22.29,22.3,9600.0,17.5602,17.5602,17.5445,17.5524,9600.0
2013-12-31 14:40:00,22.3,22.31,22.29,22.3,16600.0,17.5524,17.5602,17.5445,17.5524,16600.0
2013-12-31 14:45:00,22.3,22.3,22.29,22.3,15800.0,17.5524,17.5524,17.5445,17.5524,15800.0
2013-12-31 14:50:00,22.3,22.31,22.3,22.3,14800.0,17.5524,17.5602,17.5524,17.5524,14800.0
2013-12-31 14:55:00,22.3,22.31,22.3,22.3,16200.0,17.5524,17.5602,17.5524,17.5524,16200.0
2013-12-31 15:00:00,22.3,22.31,22.29,22.29,26400.0,17.5524,17.5602,17.5445,17.5445,26400.0
2013-12-31 15:05:00,22.29,22.3,22.29,22.29,20200.0,17.5445,17.5524,17.5445,17.5445,20200.0
2013-12-31 15:10:00,22.3,22.31,22.3,22.3,17600.0,17.5524,17.5602,17.5524,17.5524,17600.0
2013-12-31 15:15:00,22.3,22.32,22.3,22.31,17600.0,17.5524,17.5681,17.5524,17.5602,17600.0
2013-12-31 15:20:00,22.31,22.33,22.31,22.33,30000.0,17.5602,17.576,17.5602,17.576,30000.0
2013-12-31 15:25:00,22.33,22.33,22.32,22.33,13800.0,17.576,17.576,17.5681,17.576,13800.0
2013-12-31 15:30:00,22.33,22.35,22.33,22.34,41800.0,17.576,17.5917,17.576,17.5839,41800.0
2013-12-31 15:35:00,22.34,22.35,22.34,22.35,15400.0,17.5839,17.5917,17.5839,17.5917,15400.0
2013-12-31 15:40:00,22.35,22.35,22.33,22.34,36000.0,17.5917,17.5917,17.576,17.5839,36000.0
2013-12-31 15:45:00,22.34,22.36,22.34,22.35,56200.0,17.5839,17.5996,17.5839,17.5917,56200.0
2013-12-31 15:50:00,22.35,22.36,22.35,22.36,57600.0,17.5917,17.5996,17.5917,17.5996,57600.0
2013-12-31 15:55:00,22.36,22.38,22.36,22.37,186200.0,17.5996,17.6153,17.5996,17.6075,186200.0
2014-01-02 09:30:00,22.28,22.28,22.11,22.14,82600.0,17.5366,17.5366,17.4028,17.4264,82600.0
2014-01-02 09:35:00,22.15,22.16,22.1,22.14,27800.0,17.4343,17.4422,17.395,17.4264,27800.0
2014-01-02 09:40:00,22.14,22.19,22.12,22.18,28800.0,17.4264,17.4658,17.4107,17.4579,28800.0
2014-01-02 09:45:00,22.21,22.22,22.18,22.22,51800.0,17.4815,17.4894,17.4579,17.4894,51800.0
2014-01-02 09:50:00,22.23,22.23,22.18,22.22,41400.0,17.4973,17.4973,17.4579,17.4894,41400.0
2014-01-02 09:55:00,22.22,22.27,22.22,22.24,30200.0,17.4894,17.5288,17.4894,17.5051,30200.0
2014-01-02 10:00:00,22.23,22.25,22.2,22.2,46000.0,17.4973,17.513,17.4737,17.4737,46000.0
2014-01-02 10:05:00,22.21,22.21,22.14,22.15,65200.0,17.4815,17.4815,17.4264,17.4343,65200.0
2014-01-02 10:10:00,22.14,22.18,22.14,22.18,29400.0,17.4264,17.4579,17.4264,17.4579,29400.0
2014-01-02 10:15:00,22.18,22.19,22.16,22.17,29200.0,17.4579,17.4658,17.4422,17.4501,29200.0
2014-01-02 10:20:00,22.17,22.18,22.17,22.18,29200.0,17.4501,17.4579,17.4501,17.4579,29200.0
2014-01-02 10:25:00,22.18,22.19,22.16,22.17,54000.0,17.4579,17.4658,17.4422,17.4501,54000.0
2014-01-02 10:30:00,22.17,22.17,22.13,22.17,34800.0,17.4501,17.4501,17.4186,17.4501,34800.0
2014-01-02 10:35:00,22.17,22.18,22.15,22.16,25600.0,17.4501,17.4579,17.4343,17.4422,25600.0
2014-01-02 10:40:00,22.17,22.23,22.17,22.22,28000.0,17.4501,17.4973,17.4501,17.4894,28000.0
2014-01-02 10:45:00,22.22,22.22,22.19,22.19,11400.0,17.4894,17.4894,17.4658,17.4658,11400.0
2014-01-02 10:50:00,22.18,22.19,22.16,22.18,27200.0,17.4579,17.4658,17.4422,17.4579,27200.0
2014-01-02 10:55:00,22.17,22.17,22.16,22.17,14800.0,17.4501,17.4501,17.4422,17.4501,14800.0
2014-01-02 11:00:00,22.16,22.17,22.15,22.15,25000.0,17.4422,17.4501,17.4343,17.4343,25000.0
2014-01-02 11:05:00,22.15,22.17,22.15,22.16,24600.0,17.4343,17.4501,17.4343,17.4422,24600.0
2014-01-02 11:10:00,22.16,22.18,22.16,22.16,19000.0,17.4422,17.4579,17.4422,17.4422,19000.0
2014-01-02 11:15:00,22.16,22.18,22.15,22.18,22400.0,17.4422,17.4579,17.4343,17.4579,22400.0
2014-01-02 11:20:00,22.18,22.18,22.17,22.17,28600.0,17.4579,17.4579,17.4501,17.4501,28600.0
2014-01-02 11:25:00,22.17,22.18,22.15,22.15,22800.0,17.4501,17.4579,17.4343,17.4343,22800.0
2014-01-02 11:30:00,22.15,22.16,22.13,22.13,28800.0,17.4343,17.4422,17.4186,17.4186,28800.0
2014-01-02 11:35:00,22.14,22.15,22.13,22.14,20400.0,17.4264,17.4343,17.4186,17.4264,20400.0
2014-01-02 11:40:00,22.14,22.15,22.14,22.14,16400.0,17.4264,17.4343,17.4264,17.4264,16400.0
2014-01-02 11:45:00,22.14,22.14,22.1,22.1,23800.0,17.4264,17.4264,17.395,17.395,23800.0
2014-01-02 11:50:00,22.1,22.1,22.06,22.08,33400.0,17.395,17.395,17.3635,17.3792,33400.0
2014-01-02 11:55:00,22.08,22.08,22.05,22.07,26800.0,17.3792,17.3792,17.3556,17.3713,26800.0
2014-01-02 12:00:00,22.07,22.07,22.06,22.07,15000.0,17.3713,17.3713,17.3635,17.3713,15000.0
2014-01-02 12:05:00,22.07,22.09,22.07,22.07,26800.0,17.3713,17.3871,17.3713,17.3713,26800.0
2014-01-02 12:10:00,22.08,22.08,22.07,22.07,20800.0,17.3792,17.3792,17.3713,17.3713,20800.0
2014-01-02 12:15:00,22.07,22.08,22.06,22.07,16200.0,17.3713,17.3792,17.3635,17.3713,16200.0
2014-01-02 12:20:00,22.07,22.09,22.07,22.09,6000.0,17.3713,17.3871,17.3713,17.3871,6000.0
2014-01-02 12:25:00,22.09,22.09,22.07,22.08,19600.0,17.3871,17.3871,17.3713,17.3792,19600.0
2014-01-02 12:30:00,22.09,22.09,22.07,22.09,25400.0,17.3871,17.3871,17.3713,17.3871,25400.0
2014-01-02 12:35:00,22.09,22.09,22.08,22.09,11400.0,17.3871,17.3871,17.3792,17.3871,11400.0
2014-01-02 12:40:00,22.09,22.1,22.06,22.06,18200.0,17.3871,17.395,17.3635,17.3635,18200.0
2014-01-02 12:45:00,22.06,22.08,22.06,22.07,12000.0,17.3635,17.3792,17.3635,17.3713,12000.0
2014-01-02 12:50:00,22.08,22.08,22.06,22.07,12800.0,17.3792,17.3792,17.3635,17.3713,12800.0
2014-01-02 12:55:00,22.07,22.07,22.06,22.06,10000.0,17.3713,17.3713,17.3635,17.3635,10000.0
2014-01-02 13:00:00,22.07,22.08,22.06,22.06,15800.0,17.3713,17.3792,17.3635,17.3635,15800.0
2014-01-02 13:05:00,22.07,22.07,22.04,22.04,6200.0,17.3713,17.3713,17.3477,17.3477,6200.0
2014-01-02 13:10:00,22.04,22.04,22.01,22.01,26800.0,17.3477,17.3477,17.3241,17.3241,26800.0
2014-01-02 13:15:00,22.02,22.03,22.02,22.03,15800.0,17.332,17.3399,17.332,17.3399,15800.0
2014-01-02 13:20:00,22.03,22.05,22.03,22.03,20200.0,17.3399,17.3556,17.3399,17.3399,20200.0
2014-01-02 13:25:00,22.02,22.04,22.01,22.03,14400.0,17.332,17.3477,17.3241,17.3399,14400.0
2014-01-02 13:30:00,22.03,22.03,22.0,22.02,31800.0,17.3399,17.3399,17.3162,17.332,31800.0
2014-01-02 13:35:00,22.02,22.05,22.02,22.05,42600.0,17.332,17.3556,17.332,17.3556,42600.0
2014-01-02 13:40:00,22.04,22.05,22.04,22.04,18000.0,17.3477,17.3556,17.3477,17.3477,18000.0
2014-01-02 13:45:00,22.04,22.06,22.03,22.06,26600.0,17.3477,17.3635,17.3399,17.3635,26600.0
2014-01-02 13:50:00,22.06,22.06,22.03,22.04,14600.0,17.3635,17.3635,17.3399,17.3477,14600.0
2014-01-02 13:55:00,22.04,22.05,22.03,22.04,31800.0,17.3477,17.3556,17.3399,17.3477,31800.0
2014-01-02 14:00:00,22.04,22.05,22.03,22.03,21000.0,17.3477,17.3556,17.3399,17.3399,21000.0
2014-01-02 14:05:00,22.03,22.05,22.03,22.03,29800.0,17.3399,17.3556,17.3399,17.3399,29800.0
2014-01-02 14:10:00,22.03,22.06,22.03,22.05,35000.0,17.3399,17.3635,17.3399,17.3556,35000.0
2014-01-02 14:15:00,22.05,22.06,22.03,22.03,55000.0,17.3556,17.3635,17.3399,17.3399,55000.0
2014-01-02 14:20:00,22.03,22.04,22.02,22.04,34000.0,17.3399,17.3477,17.332,17.3477,34000.0
2014-01-02 14:25:00,22.04,22.04,22.02,22.03,21800.0,17.3477,17.3477,17.332,17.3399,21800.0
2014-01-02 14:30:00,22.03,22.04,22.02,22.03,27200.0,17.3399,17.3477,17.332,17.3399,27200.0
2014-01-02 14:35:00,22.04,22.04,22.02,22.02,17200.0,17.3477,17.3477,17.332,17.332,17200.0
2014-01-02 14:40:00,22.02,22.05,22.02,22.04,36800.0,17.332,17.3556,17.332,17.3477,36800.0
2014-01-02 14:45:00,22.03,22.03,22.02,22.03,19400.0,17.3399,17.3399,17.332,17.3399,19400.0
2014-01-02 14:50:00,22.02,22.03,22.01,22.02,32000.0,17.332,17.3399,17.3241,17.332,32000.0
2014-01-02 14:55:00,22.02,22.03,22.0,22.01,28600.0,17.332,17.3399,17.3162,17.3241,28600.0
2014-01-02 15:00:00,22.02,22.04,22.01,22.02,34200.0,17.332,17.3477,17.3241,17.332,34200.0
2014-01-02 15:05:00,22.02,22.03,22.02,22.03,40400.0,17.332,17.3399,17.332,17.3399,40400.0
2014-01-02 15:10:00,22.03,22.06,22.03,22.06,34200.0,17.3399,17.3635,17.3399,17.3635,34200.0
2014-01-02 15:15:00,22.06,22.07,22.05,22.05,34400.0,17.3635,17.3713,17.3556,17.3556,34400.0
2014-01-02 15:20:00,22.06,22.07,22.05,22.06,21400.0,17.3635,17.3713,17.3556,17.3635,21400.0
2014-01-02 15:25:00,22.06,22.07,22.05,22.05,29400.0,17.3635,17.3713,17.3556,17.3556,29400.0
2014-01-02 15:30:00,22.05,22.06,22.04,22.05,39600.0,17.3556,17.3635,17.3477,17.3556,39600.0
2014-01-02 15:35:00,22.05,22.06,22.02,22.04,46600.0,17.3556,17.3635,17.332,17.3477,46600.0
2014-01-02 15:40:00,22.04,22.05,22.03,22.05,29800.0,17.3477,17.3556,17.3399,17.3556,29800.0
2014-01-02 15:45:00,22.05,22.09,22.05,22.08,59600.0,17.3556,17.3871,17.3556,17.3792,59600.0
2014-01-02 15:50:00,22.08,22.09,22.06,22.08,89400.0,17.3792,17.3871,17.3635,17.3792,89400.0
2014-01-02 15:55:00,22.08,22.09,22.08,22.09,137200.0,17.3792,17.3871,17.3792,17.3871,137200.0
2014-01-03 09:30:00,22.17,22.2,22.1,22.11,40600.0,17.4501,17.4737,17.395,17.4028,40600.0
2014-01-03 09:35:00,22.13,22.15,22.13,22.14,13800.0,17.4186,17.4343,17.4186,17.4264,13800.0
2014-01-03 09:40:00,22.15,22.23,22.14,22.21,33000.0,17.4343,17.4973,17.4264,17.4815,33000.0
2014-01-03 09:45:00,22.21,22.22,22.19,22.2,41600.0,17.4815,17.4894,17.4658,17.4737,41600.0
2014-01-03 09:50:00,22.2,22.2,22.18,22.2,21600.0,17.4737,17.4737,17.4579,17.4737,21600.0
2014-01-03 09:55:00,22.2,22.23,22.2,22.21,30200.0,17.4737,17.4973,17.4737,17.4815,30200.0
2014-01-03 10:00:00,22.21,22.22,22.19,22.21,23200.0,17.4815,17.4894,17.4658,17.4815,23200.0
2014-01-03 10:05:00,22.22,22.25,22.2,22.25,107400.0,17.4894,17.513,17.4737,17.513,107400.0
2014-01-03 10:10:00,22.24,22.25,22.21,22.21,54800.0,17.5051,17.513,17.4815,17.4815,54800.0
2014-01-03 10:15:00,22.2,22.22,22.2,22.21,24800.0,17.4737,17.4894,17.4737,17.4815,24800.0
2014-01-03 10:20:00,22.2,22.24,22.2,22.24,19000.0,17.4737,17.5051,17.4737,17.5051,19000.0
2014-01-03 10:25:00,22.24,22.25,22.24,22.25,25800.0,17.5051,17.513,17.5051,17.513,25800.0
2014-01-03 10:30:00,22.25,22.29,22.25,22.26,22400.0,17.513,17.5445,17.513,17.5209,22400.0
2014-01-03 10:35:00,22.27,22.27,22.24,22.24,20400.0,17.5288,17.5288,17.5051,17.5051,20400.0
2014-01-03 10:40:00,22.25,22.27,22.24,22.26,44200.0,17.513,17.5288,17.5051,17.5209,44200.0
2014-01-03 10:45:00,22.27,22.28,22.25,22.27,36600.0,17.5288,17.5366,17.513,17.5288,36600.0
2014-01-03 10:50:00,22.27,22.3,22.27,22.29,37000.0,17.5288,17.5524,17.5288,17.5445,37000.0
2014-01-03 10:55:00,22.29,22.3,22.27,22.29,25600.0,17.5445,17.5524,17.5288,17.5445,25600.0
2014-01-03 11:00:00,22.29,22.3,22.29,22.3,26000.0,17.5445,17.5524,17.5445,17.5524,26000.0
2014-01-03 11:05:00,22.3,22.31,22.29,22.31,42800.0,17.5524,17.5602,17.5445,17.5602,42800.0
2014-01-03 11:10:00,22.31,22.31,22.29,22.29,39400.0,17.5602,17.5602,17.5445,17.5445,39400.0
2014-01-03 11:15:00,22.3,22.31,22.29,22.3,32600.0,17.5524,17.5602,17.5445,17.5524,32600.0
2014-01-03 11:20:00,22.3,22.3,22.27,22.27,23000.0,17.5524,17.5524,17.5288,17.5288,23000.0
2014-01-03 11:25:00,22.27,22.29,22.27,22.28,102400.0,17.5288,17.5445,17.5288,17.5366,102400.0
2014-01-03 11:30:00,22.27,22.28,22.25,22.25,15800.0,17.5288,17.5366,17.513,17.513,15800.0
2014-01-03 11:35:00,22.25,22.25,22.22,22.23,44800.0,17.513,17.513,17.4894,17.4973,44800.0
2014-01-03 11:40:00,22.23,22.23,22.22,22.23,19200.0,17.4973,17.4973,17.4894,17.4973,19200.0
2014-01-03 11:45:00,22.23,22.24,22.22,22.23,24200.0,17.4973,17.5051,17.4894,17.4973,24200.0
2014-01-03 11:50:00,22.23,22.25,22.23,22.23,32200.0,17.4973,17.513,17.4973,17.4973,32200.0
2014-01-03 11:55:00,22.23,22.23,22.19,22.2,27800.0,17.4973,17.4973,17.4658,17.4737,27800.0
2014-01-03 12:00:00,22.2,22.2,22.19,22.2,20400.0,17.4737,17.4737,17.4658,17.4737,20400.0
2014-01-03 12:05:00,22.2,22.21,22.2,22.21,17000.0,17.4737,17.4815,17.4737,17.4815,17000.0
2014-01-03 12:10:00,22.21,22.23,22.21,22.21,20400.0,17.4815,17.4973,17.4815,17.4815,20400.0
2014-01-03 12:15:00,22.21,22.23,22.21,22.22,12400.0,17.4815,17.4973,17.4815,17.4894,12400.0
2014-01-03 12:20:00,22.22,22.22,22.21,22.22,26000.0,17.4894,17.4894,17.4815,17.4894,26000.0
2014-01-03 12:25:00,22.22,22.22,22.21,22.22,10600.0,17.4894,17.4894,17.4815,17.4894,10600.0
2014-01-03 12:30:00,22.22,22.22,22.19,22.2,94200.0,17.4894,17.4894,17.4658,17.4737,94200.0
2014-01-03 12:35:00,22.2,22.22,22.2,22.22,9600.0,17.4737,17.4894,17.4737,17.4894,9600.0
2014-01-03 12:40:00,22.22,22.24,22.22,22.23,40800.0,17.4894,17.5051,17.4894,17.4973,40800.0
2014-01-03 12:45:00,22.23,22.23,22.22,22.23,29200.0,17.4973,17.4973,17.4894,17.4973,29200.0
2014-01-03 12:50:00,22.23,22.25,22.23,22.25,17200.0,17.4973,17.513,17.4973,17.513,17200.0
2014-01-03 12:55:00,22.25,22.25,22.24,22.25,34200.0,17.513,17.513,17.5051,17.513,34200.0
2014-01-03 13:00:00,22.25,22.25,22.24,22.25,31200.0,17.513,17.513,17.5051,17.513,31200.0
2014-01-03 13:05:00,22.25,22.27,22.25,22.27,14000.0,17.513,17.5288,17.513,17.5288,14000.0
2014-01-03 13:10:00,22.27,22.27,22.24,22.24,21800.0,17.5288,17.5288,17.5051,17.5051,21800.0
2014-01-03 13:15:00,22.24,22.25,22.24,22.25,21600.0,17.5051,17.513,17.5051,17.513,21600.0
2014-01-03 13:20:00,22.25,22.26,22.25,22.26,10600.0,17.513,17.5209,17.513,17.5209,10600.0
2014-01-03 13:25:00,22.26,22.26,22.25,22.26,5800.0,17.5209,17.5209,17.513,17.5209,5800.0
2014-01-03 13:30:00,22.26,22.26,22.24,22.24,15200.0,17.5209,17.5209,17.5051,17.5051,15200.0
2014-01-03 13:35:00,22.24,22.28,22.24,22.28,56000.0,17.5051,17.5366,17.5051,17.5366,56000.0
2014-01-03 13:40:00,22.27,22.28,22.27,22.28,28200.0,17.5288,17.5366,17.5288,17.5366,28200.0
2014-01-03 13:45:00,22.28,22.29,22.28,22.29,8000.0,17.5366,17.5445,17.5366,17.5445,8000.0
2014-01-03 13:50:00,22.29,22.29,22.27,22.28,16000.0,17.5445,17.5445,17.5288,17.5366,16000.0
2014-01-03 13:55:00,22.27,22.28,22.26,22.27,27400.0,17.5288,17.5366,17.5209,17.5288,27400.0
2014-01-03 14:00:00,22.27,22.27,22.26,22.27,19600.0,17.5288,17.5288,17.5209,17.5288,19600.0
2014-01-03 14:05:00,22.27,22.27,22.25,22.25,10000.0,17.5288,17.5288,17.513,17.513,10000.0
2014-01-03 14:10:00,22.25,22.26,22.25,22.25,15800.0,17.513,17.5209,17.513,17.513,15800.0
2014-01-03 14:15:00,22.25,22.26,22.25,22.25,14600.0,17.513,17.5209,17.513,17.513,14600.0
2014-01-03 14:20:00,22.25,22.25,22.25,22.25,26200.0,17.513,17.513,17.513,17.513,26200.0
2014-01-03 14:25:00,22.25,22.25,22.24,22.24,17400.0,17.513,17.513,17.5051,17.5051,17400.0
2014-01-03 14:30:00,22.24,22.25,22.24,22.25,28200.0,17.5051,17.513,17.5051,17.513,28200.0
2014-01-03 14:35:00,22.25,22.25,22.24,22.24,5800.0,17.513,17.513,17.5051,17.5051,5800.0
2014-01-03 14:40:00,22.24,22.24,22.23,22.24,40600.0,17.5051,17.5051,17.4973,17.5051,40600.0
2014-01-03 14:45:00,22.25,22.28,22.25,22.28,18800.0,17.513,17.5366,17.513,17.5366,18800.0
2014-01-03 14:50:00,22.28,22.3,22.28,22.3,22000.0,17.5366,17.5524,17.5366,17.5524,22000.0
2014-01-03 14:55:00,22.3,22.32,22.3,22.31,27800.0,17.5524,17.5681,17.5524,17.5602,27800.0
2014-01-03 15:00:00,22.32,22.32,22.29,22.29,19400.0,17.5681,17.5681,17.5445,17.5445,19400.0
2014-01-03 15:05:00,22.29,22.3,22.29,22.3,19400.0,17.5445,17.5524,17.5445,17.5524,19400.0
2014-01-03 15:10:00,22.3,22.32,22.3,22.31,34000.0,17.5524,17.5681,17.5524,17.5602,34000.0
2014-01-03 15:15:00,22.31,22.32,22.31,22.32,12400.0,17.5602,17.5681,17.5602,17.5681,12400.0
2014-01-03 15:20:00,22.32,22.32,22.31,22.32,17000.0,17.5681,17.5681,17.5602,17.5681,17000.0
2014-01-03 15:25:00,22.31,22.32,22.31,22.32,44200.0,17.5602,17.5681,17.5602,17.5681,44200.0
2014-01-03 15:30:00,22.32,22.33,22.31,22.31,60400.0,17.5681,17.576,17.5602,17.5602,60400.0
2014-01-03 15:35:00,22.32,22.32,22.29,22.29,56200.0,17.5681,17.5681,17.5445,17.5445,56200.0
2014-01-03 15:40:00,22.3,22.3,22.27,22.29,41000.0,17.5524,17.5524,17.5288,17.5445,41000.0
2014-01-03 15:45:00,22.29,22.29,22.27,22.28,29000.0,17.5445,17.5445,17.5288,17.5366,29000.0
2014-01-03 15:50:00,22.28,22.28,22.26,22.27,70600.0,17.5366,17.5366,17.5209,17.5288,70600.0
2014-01-03 15:55:00,22.27,22.27,22.26,22.27,104200.0,17.5288,17.5288,17.5209,17.5288,104200.0
2014-01-06 09:30:00,22.25,22.32,22.25,22.28,47800.0,17.513,17.5681,17.513,17.5366,47800.0
2014-01-06 09:35:00,22.28,22.31,22.27,22.3,47800.0,17.5366,17.5602,17.5288,17.5524,47800.0
2014-01-06 09:40:00,22.29,22.29,22.25,22.25,41000.0,17.5445,17.5445,17.513,17.513,41000.0
2014-01-06 09:45:00,22.25,22.27,22.24,22.27,30200.0,17.513,17.5288,17.5051,17.5288,30200.0
2014-01-06 09:50:00,22.27,22.29,22.25,22.26,28800.0,17.5288,17.5445,17.513,17.5209,28800.0
2014-01-06 09:55:00,22.26,22.3,22.25,22.3,18600.0,17.5209,17.5524,17.513,17.5524,18600.0
2014-01-06 10:00:00,22.3,22.3,22.25,22.27,20800.0,17.5524,17.5524,17.513,17.5288,20800.0
2014-01-06 10:05:00,22.25,22.26,22.24,22.25,16800.0,17.513,17.5209,17.5051,17.513,16800.0
2014-01-06 10:10:00,22.24,22.27,22.23,22.23,16600.0,17.5051,17.5288,17.4973,17.4973,16600.0
2014-01-06 10:15:00,22.24,22.24,22.21,22.22,23800.0,17.5051,17.5051,17.4815,17.4894,23800.0
2014-01-06 10:20:00,22.21,22.22,22.2,22.22,12200.0,17.4815,17.4894,17.4737,17.4894,12200.0
2014-01-06 10:25:00,22.22,22.24,22.2,22.24,19800.0,17.4894,17.5051,17.4737,17.5051,19800.0
2014-01-06 10:30:00,22.24,22.24,22.2,22.2,23200.0,17.5051,17.5051,17.4737,17.4737,23200.0
2014-01-06 10:35:00,22.21,22.25,22.21,22.25,27800.0,17.4815,17.513,17.4815,17.513,27800.0
2014-01-06 10:40:00,22.24,22.24,22.22,22.23,23000.0,17.5051,17.5051,17.4894,17.4973,23000.0
2014-01-06 10:45:00,22.22,22.23,22.22,22.22,17800.0,17.4894,17.4973,17.4894,17.4894,17800.0
2014-01-06 10:50:00,22.22,22.23,22.21,22.23,19800.0,17.4894,17.4973,17.4815,17.4973,19800.0
2014-01-06 10:55:00,22.22,22.22,22.17,22.18,25800.0,17.4894,17.4894,17.4501,17.4579,25800.0
2014-01-06 11:00:00,22.18,22.22,22.18,22.21,24000.0,17.4579,17.4894,17.4579,17.4815,24000.0
2014-01-06 11:05:00,22.21,22.22,22.2,22.22,40000.0,17.4815,17.4894,17.4737,17.4894,40000.0
2014-01-06 11:10:00,22.21,22.22,22.2,22.22,23000.0,17.4815,17.4894,17.4737,17.4894,23000.0
2014-01-06 11:15:00,22.22,22.23,22.2,22.21,41800.0,17.4894,17.4973,17.4737,17.4815,41800.0
2014-01-06 11:20:00,22.21,22.24,22.21,22.24,16200.0,17.4815,17.5051,17.4815,17.5051,16200.0
2014-01-06 11:25:00,22.23,22.25,22.22,22.25,20000.0,17.4973,17.513,17.4894,17.513,20000.0
2014-01-06 11:30:00,22.25,22.27,22.25,22.25,22200.0,17.513,17.5288,17.513,17.513,22200.0
2014-01-06 11:35:00,22.25,22.28,22.25,22.28,31200.0,17.513,17.5366,17.513,17.5366,31200.0
2014-01-06 11:40:00,22.28,22.29,22.27,22.27,16000.0,17.5366,17.5445,17.5288,17.5288,16000.0
2014-01-06 11:45:00,22.27,22.29,22.27,22.29,29400.0,17.5288,17.5445,17.5288,17.5445,29400.0
2014-01-06 11:50:00,22.29,22.3,22.29,22.3,14000.0,17.5445,17.5524,17.5445,17.5524,14000.0
2014-01-06 11:55:00,22.29,22.31,22.29,22.3,25000.0,17.5445,17.5602,17.5445,17.5524,25000.0
2014-01-06 12:00:00,22.3,22.3,22.27,22.29,14400.0,17.5524,17.5524,17.5288,17.5445,14400.0
2014-01-06 12:05:00,22.29,22.31,22.28,22.28,12200.0,17.5445,17.5602,17.5366,17.5366,12200.0
2014-01-06 12:10:00,22.28,22.3,22.26,22.29,34600.0,17.5366,17.5524,17.5209,17.5445,34600.0
2014-01-06 12:15:00,22.29,22.3,22.29,22.29,13200.0,17.5445,17.5524,17.5445,17.5445,13200.0
2014-01-06 12:20:00,22.29,22.31,22.29,22.3,20800.0,17.5445,17.5602,17.5445,17.5524,20800.0
2014-01-06 12:25:00,22.3,22.32,22.3,22.31,36600.0,17.5524,17.5681,17.5524,17.5602,36600.0
2014-01-06 12:30:00,22.31,22.31,22.29,22.3,34400.0,17.5602,17.5602,17.5445,17.5524,34400.0
2014-01-06 12:35:00,22.29,22.29,22.25,22.25,14000.0,17.5445,17.5445,17.513,17.513,14000.0
2014-01-06 12:40:00,22.25,22.25,22.23,22.23,11400.0,17.513,17.513,17.4973,17.4973,11400.0
2014-01-06 12:45:00,22.24,22.24,22.23,22.23,34800.0,17.5051,17.5051,17.4973,17.4973,34800.0
2014-01-06 12:50:00,22.23,22.29,22.23,22.29,37800.0,17.4973,17.5445,17.4973,17.5445,37800.0
2014-01-06 12:55:00,22.28,22.29,22.25,22.25,8600.0,17.5366,17.5445,17.513,17.513,8600.0
2014-01-06 13:00:00,22.26,22.28,22.25,22.25,17400.0,17.5209,17.5366,17.513,17.513,17400.0
2014-01-06 13:05:00,22.25,22.25,22.22,22.22,10800.0,17.513,17.513,17.4894,17.4894,10800.0
2014-01-06 13:10:00,22.22,22.24,22.22,22.23,26000.0,17.4894,17.5051,17.4894,17.4973,26000.0
2014-01-06 13:15:00,22.23,22.24,22.23,22.23,8600.0,17.4973,17.5051,17.4973,17.4973,8600.0
2014-01-06 13:20:00,22.24,22.25,22.23,22.24,21800.0,17.5051,17.513,17.4973,17.5051,21800.0
2014-01-06 13:25:00,22.24,22.25,22.24,22.24,15000.0,17.5051,17.513,17.5051,17.5051,15000.0
2014-01-06 13:30:00,22.23,22.25,22.23,22.24,18400.0,17.4973,17.513,17.4973,17.5051,18400.0
2014-01-06 13:35:00,22.24,22.26,22.24,22.26,15000.0,17.5051,17.5209,17.5051,17.5209,15000.0
2014-01-06 13:40:00,22.26,22.28,22.26,22.27,10200.0,17.5209,17.5366,17.5209,17.5288,10200.0
2014-01-06 13:45:00,22.26,22.27,22.24,22.24,15600.0,17.5209,17.5288,17.5051,17.5051,15600.0
2014-01-06 13:50:00,22.24,22.3,22.24,22.29,33200.0,17.5051,17.5524,17.5051,17.5445,33200.0
2014-01-06 13:55:00,22.29,22.3,22.28,22.29,18000.0,17.5445,17.5524,17.5366,17.5445,18000.0
2014-01-06 14:00:00,22.29,22.3,22.29,22.29,12000.0,17.5445,17.5524,17.5445,17.5445,12000.0
2014-01-06 14:05:00,22.29,22.29,22.28,22.29,29400.0,17.5445,17.5445,17.5366,17.5445,29400.0
2014-01-06 14:10:00,22.29,22.31,22.29,22.31,39800.0,17.5445,17.5602,17.5445,17.5602,39800.0
2014-01-06 14:15:00,22.31,22.32,22.3,22.31,20000.0,17.5602,17.5681,17.5524,17.5602,20000.0
2014-01-06 14:20:00,22.3,22.33,22.3,22.32,16600.0,17.5524,17.576,17.5524,17.5681,16600.0
2014-01-06 14:25:00,22.32,22.32,22.3,22.31,26400.0,17.5681,17.5681,17.5524,17.5602,26400.0
2014-01-06 14:30:00,22.31,22.32,22.3,22.32,17200.0,17.5602,17.5681,17.5524,17.5681,17200.0
2014-01-06 14:35:00,22.32,22.35,22.32,22.34,13600.0,17.5681,17.5917,17.5681,17.5839,13600.0
2014-01-06 14:40:00,22.34,22.35,22.34,22.34,20200.0,17.5839,17.5917,17.5839,17.5839,20200.0
2014-01-06 14:45:00,22.34,22.35,22.33,22.35,42200.0,17.5839,17.5917,17.576,17.5917,42200.0
2014-01-06 14:50:00,22.35,22.35,22.33,22.33,16000.0,17.5917,17.5917,17.576,17.576,16000.0
2014-01-06 14:55:00,22.33,22.34,22.33,22.33,20000.0,17.576,17.5839,17.576,17.576,20000.0
2014-01-06 15:00:00,22.33,22.35,22.32,22.34,28800.0,17.576,17.5917,17.5681,17.5839,28800.0
2014-01-06 15:05:00,22.34,22.34,22.33,22.33,19400.0,17.5839,17.5839,17.576,17.576,19400.0
2014-01-06 15:10:00,22.34,22.35,22.34,22.35,26400.0,17.5839,17.5917,17.5839,17.5917,26400.0
2014-01-06 15:15:00,22.35,22.35,22.33,22.34,40000.0,17.5917,17.5917,17.576,17.5839,40000.0
2014-01-06 15:20:00,22.34,22.34,22.33,22.34,47800.0,17.5839,17.5839,17.576,17.5839,47800.0
2014-01-06 15:25:00,22.34,22.34,22.3,22.31,50200.0,17.5839,17.5839,17.5524,17.5602,50200.0
2014-01-06 15:30:00,22.31,22.31,22.25,22.25,49400.0,17.5602,17.5602,17.513,17.513,49400.0
2014-01-06 15:35:00,22.25,22.25,22.22,22.22,34800.0,17.513,17.513,17.4894,17.4894,34800.0
2014-01-06 15:40:00,22.22,22.24,22.22,22.24,79400.0,17.4894,17.5051,17.4894,17.5051,79400.0
2014-01-06 15:45:00,22.24,22.25,22.24,22.24,51000.0,17.5051,17.513,17.5051,17.5051,51000.0
2014-01-06 15:50:00,22.24,22.28,22.24,22.25,86400.0,17.5051,17.5366,17.5051,17.513,86400.0
2014-01-06 15:55:00,22.24,22.25,22.22,22.23,180400.0,17.5051,17.513,17.4894,17.4973,180400.0
2014-01-07 09:30:00,22.35,22.38,22.25,22.28,41000.0,17.5917,17.6153,17.513,17.5366,41000.0
2014-01-07 09:35:00,22.28,22.3,22.24,22.24,28600.0,17.5366,17.5524,17.5051,17.5051,28600.0
2014-01-07 09:40:00,22.23,22.28,22.23,22.25,26400.0,17.4973,17.5366,17.4973,17.513,26400.0
2014-01-07 09:45:00,22.25,22.29,22.25,22.25,26600.0,17.513,17.5445,17.513,17.513,26600.0
2014-01-07 09:50:00,22.26,22.31,22.26,22.31,55200.0,17.5209,17.5602,17.5209,17.5602,55200.0
2014-01-07 09:55:00,22.31,22.31,22.28,22.3,45200.0,17.5602,17.5602,17.5366,17.5524,45200.0
2014-01-07 10:00:00,22.3,22.33,22.3,22.33,29800.0,17.5524,17.576,17.5524,17.576,29800.0
2014-01-07 10:05:00,22.32,22.41,22.32,22.4,103800.0,17.5681,17.639,17.5681,17.6311,103800.0
2014-01-07 10:10:00,22.4,22.4,22.36,22.36,27400.0,17.6311,17.6311,17.5996,17.5996,27400.0
2014-01-07 10:15:00,22.36,22.41,22.36,22.41,24000.0,17.5996,17.639,17.5996,17.639,24000.0
2014-01-07 10:20:00,22.41,22.45,22.41,22.43,48400.0,17.639,17.6704,17.639,17.6547,48400.0
2014-01-07 10:25:00,22.43,22.46,22.43,22.46,22600.0,17.6547,17.6783,17.6547,17.6783,22600.0
2014-01-07 10:30:00,22.46,22.5,22.46,22.49,78600.0,17.6783,17.7098,17.6783,17.7019,78600.0
2014-01-07 10:35:00,22.49,22.52,22.49,22.52,48400.0,17.7019,17.7255,17.7019,17.7255,48400.0
2014-01-07 10:40:00,22.52,22.53,22.51,22.51,40800.0,17.7255,17.7334,17.7177,17.7177,40800.0
2014-01-07 10:45:00,22.5,22.51,22.49,22.5,54400.0,17.7098,17.7177,17.7019,17.7098,54400.0
2014-01-07 10:50:00,22.5,22.5,22.46,22.46,39400.0,17.7098,17.7098,17.6783,17.6783,39400.0
2014-01-07 10:55:00,22.47,22.47,22.44,22.45,37200.0,17.6862,17.6862,17.6626,17.6704,37200.0
2014-01-07 11:00:00,22.45,22.45,22.41,22.41,47800.0,17.6704,17.6704,17.639,17.639,47800.0
2014-01-07 11:05:00,22.41,22.42,22.41,22.42,27000.0,17.639,17.6468,17.639,17.6468,27000.0
2014-01-07 11:10:00,22.41,22.46,22.41,22.46,51200.0,17.639,17.6783,17.639,17.6783,51200.0
2014-01-07 11:15:00,22.46,22.47,22.45,22.46,52200.0,17.6783,17.6862,17.6704,17.6783,52200.0
2014-01-07 11:20:00,22.45,22.46,22.45,22.45,36000.0,17.6704,17.6783,17.6704,17.6704,36000.0
2014-01-07 11:25:00,22.45,22.46,22.43,22.43,42200.0,17.6704,17.6783,17.6547,17.6547,42200.0
2014-01-07 11:30:00,22.43,22.46,22.42,22.46,75000.0,17.6547,17.6783,17.6468,17.6783,75000.0
2014-01-07 11:35:00,22.45,22.46,22.45,22.46,29800.0,17.6704,17.6783,17.6704,17.6783,29800.0
2014-01-07 11:40:00,22.45,22.45,22.43,22.43,11800.0,17.6704,17.6704,17.6547,17.6547,11800.0
2014-01-07 11:45:00,22.43,22.43,22.4,22.43,22600.0,17.6547,17.6547,17.6311,17.6547,22600.0
2014-01-07 11:50:00,22.43,22.45,22.43,22.44,17600.0,17.6547,17.6704,17.6547,17.6626,17600.0
2014-01-07 11:55:00,22.45,22.46,22.42,22.43,21000.0,17.6704,17.6783,17.6468,17.6547,21000.0
2014-01-07 12:00:00,22.43,22.47,22.43,22.47,24400.0,17.6547,17.6862,17.6547,17.6862,24400.0
2014-01-07 12:05:00,22.46,22.46,22.42,22.42,11600.0,17.6783,17.6783,17.6468,17.6468,11600.0
2014-01-07 12:10:00,22.42,22.43,22.42,22.42,7000.0,17.6468,17.6547,17.6468,17.6468,7000.0
2014-01-07 12:15:00,22.42,22.43,22.42,22.43,9400.0,17.6468,17.6547,17.6468,17.6547,9400.0
2014-01-07 12:20:00,22.43,22.44,22.43,22.44,13400.0,17.6547,17.6626,17.6547,17.6626,13400.0
2014-01-07 12:25:00,22.45,22.45,22.43,22.44,35600.0,17.6704,17.6704,17.6547,17.6626,35600.0
2014-01-07 12:30:00,22.43,22.45,22.42,22.42,58200.0,17.6547,17.6704,17.6468,17.6468,58200.0
2014-01-07 12:35:00,22.42,22.42,22.38,22.38,17200.0,17.6468,17.6468,17.6153,17.6153,17200.0
2014-01-07 12:40:00,22.38,22.39,22.36,22.39,18000.0,17.6153,17.6232,17.5996,17.6232,18000.0
2014-01-07 12:45:00,22.39,22.39,22.36,22.36,5800.0,17.6232,17.6232,17.5996,17.5996,5800.0
2014-01-07 12:50:00,22.36,22.36,22.35,22.35,6800.0,17.5996,17.5996,17.5917,17.5917,6800.0
2014-01-07 12:55:00,22.35,22.35,22.34,22.34,5600.0,17.5917,17.5917,17.5839,17.5839,5600.0
2014-01-07 13:00:00,22.35,22.38,22.34,22.38,25600.0,17.5917,17.6153,17.5839,17.6153,25600.0
2014-01-07 13:05:00,22.36,22.38,22.36,22.37,45000.0,17.5996,17.6153,17.5996,17.6075,45000.0
2014-01-07 13:10:00,22.36,22.37,22.36,22.37,8400.0,17.5996,17.6075,17.5996,17.6075,8400.0
2014-01-07 13:15:00,22.37,22.37,22.36,22.36,21800.0,17.6075,17.6075,17.5996,17.5996,21800.0
2014-01-07 13:20:00,22.37,22.38,22.37,22.38,16200.0,17.6075,17.6153,17.6075,17.6153,16200.0
2014-01-07 13:25:00,22.38,22.38,22.37,22.38,12200.0,17.6153,17.6153,17.6075,17.6153,12200.0
2014-01-07 13:30:00,22.38,22.38,22.38,22.38,7400.0,17.6153,17.6153,17.6153,17.6153,7400.0
2014-01-07 13:35:00,22.38,22.38,22.36,22.37,13000.0,17.6153,17.6153,17.5996,17.6075,13000.0
2014-01-07 13:40:00,22.36,22.36,22.35,22.36,9000.0,17.5996,17.5996,17.5917,17.5996,9000.0
2014-01-07 13:45:00,22.35,22.36,22.33,22.33,19400.0,17.5917,17.5996,17.576,17.576,19400.0
2014-01-07 13:50:00,22.33,22.33,22.31,22.31,33200.0,17.576,17.576,17.5602,17.5602,33200.0
2014-01-07 13:55:00,22.31,22.31,22.29,22.29,16800.0,17.5602,17.5602,17.5445,17.5445,16800.0
2014-01-07 14:00:00,22.29,22.3,22.28,22.3,23800.0,17.5445,17.5524,17.5366,17.5524,23800.0
2014-01-07 14:05:00,22.3,22.3,22.25,22.25,11400.0,17.5524,17.5524,17.513,17.513,11400.0
2014-01-07 14:10:00,22.25,22.29,22.25,22.29,16800.0,17.513,17.5445,17.513,17.5445,16800.0
2014-01-07 14:15:00,22.29,22.29,22.29,22.29,7200.0,17.5445,17.5445,17.5445,17.5445,7200.0
2014-01-07 14:20:00,22.29,22.3,22.29,22.29,40800.0,17.5445,17.5524,17.5445,17.5445,40800.0
2014-01-07 14:25:00,22.29,22.3,22.29,22.3,15400.0,17.5445,17.5524,17.5445,17.5524,15400.0
2014-01-07 14:30:00,22.3,22.32,22.3,22.31,17400.0,17.5524,17.5681,17.5524,17.5602,17400.0
2014-01-07 14:35:00,22.31,22.35,22.31,22.35,31800.0,17.5602,17.5917,17.5602,17.5917,31800.0
2014-01-07 14:40:00,22.35,22.36,22.34,22.36,25400.0,17.5917,17.5996,17.5839,17.5996,25400.0
2014-01-07 14:45:00,22.36,22.38,22.36,22.38,19800.0,17.5996,17.6153,17.5996,17.6153,19800.0
2014-01-07 14:50:00,22.38,22.4,22.38,22.39,37800.0,17.6153,17.6311,17.6153,17.6232,37800.0
2014-01-07 14:55:00,22.39,22.39,22.38,22.38,25800.0,17.6232,17.6232,17.6153,17.6153,25800.0
2014-01-07 15:00:00,22.38,22.41,22.38,22.41,44600.0,17.6153,17.639,17.6153,17.639,44600.0
2014-01-07 15:05:00,22.4,22.41,22.4,22.41,40200.0,17.6311,17.639,17.6311,17.639,40200.0
2014-01-07 15:10:00,22.41,22.41,22.39,22.39,23400.0,17.639,17.639,17.6232,17.6232,23400.0
2014-01-07 15:15:00,22.39,22.4,22.38,22.39,21400.0,17.6232,17.6311,17.6153,17.6232,21400.0
2014-01-07 15:20:00,22.39,22.41,22.39,22.4,48000.0,17.6232,17.639,17.6232,17.6311,48000.0
2014-01-07 15:25:00,22.4,22.4,22.35,22.36,87200.0,17.6311,17.6311,17.5917,17.5996,87200.0
2014-01-07 15:30:00,22.37,22.38,22.36,22.38,20400.0,17.6075,17.6153,17.5996,17.6153,20400.0
2014-01-07 15:35:00,22.38,22.39,22.36,22.36,32800.0,17.6153,17.6232,17.5996,17.5996,32800.0
2014-01-07 15:40:00,22.36,22.4,22.36,22.39,74200.0,17.5996,17.6311,17.5996,17.6232,74200.0
2014-01-07 15:45:00,22.39,22.39,22.36,22.36,97600.0,17.6232,17.6232,17.5996,17.5996,97600.0
2014-01-07 15:50:00,22.36,22.38,22.35,22.36,94000.0,17.5996,17.6153,17.5917,17.5996,94000.0
2014-01-07 15:55:00,22.36,22.36,22.34,22.35,87200.0,17.5996,17.5996,17.5839,17.5917,87200.0
2014-01-08 09:30:00,22.38,22.38,22.3,22.34,61400.0,17.6153,17.6153,17.5524,17.5839,61400.0
2014-01-08 09:35:00,22.36,22.39,22.32,22.35,26200.0,17.5996,17.6232,17.5681,17.5917,26200.0
2014-01-08 09:40:00,22.34,22.39,22.32,22.38,18800.0,17.5839,17.6232,17.5681,17.6153,18800.0
2014-01-08 09:45:00,22.38,22.39,22.35,22.36,22200.0,17.6153,17.6232,17.5917,17.5996,22200.0
2014-01-08 09:50:00,22.36,22.36,22.3,22.32,28400.0,17.5996,17.5996,17.5524,17.5681,28400.0
2014-01-08 09:55:00,22.32,22.32,22.27,22.29,16400.0,17.5681,17.5681,17.5288,17.5445,16400.0
2014-01-08 10:00:00,22.3,22.33,22.28,22.33,14400.0,17.5524,17.576,17.5366,17.576,14400.0
2014-01-08 10:05:00,22.33,22.34,22.32,22.32,19600.0,17.576,17.5839,17.5681,17.5681,19600.0
2014-01-08 10:10:00,22.32,22.34,22.32,22.34,12200.0,17.5681,17.5839,17.5681,17.5839,12200.0
2014-01-08 10:15:00,22.35,22.38,22.34,22.38,13000.0,17.5917,17.6153,17.5839,17.6153,13000.0
2014-01-08 10:20:00,22.38,22.45,22.38,22.45,18200.0,17.6153,17.6704,17.6153,17.6704,18200.0
2014-01-08 10:25:00,22.45,22.45,22.41,22.45,13400.0,17.6704,17.6704,17.639,17.6704,13400.0
2014-01-08 10:30:00,22.45,22.46,22.43,22.45,9200.0,17.6704,17.6783,17.6547,17.6704,9200.0
2014-01-08 10:35:00,22.46,22.49,22.46,22.47,15600.0,17.6783,17.7019,17.6783,17.6862,15600.0
2014-01-08 10:40:00,22.47,22.48,22.46,22.47,28200.0,17.6862,17.6941,17.6783,17.6862,28200.0
2014-01-08 10:45:00,22.47,22.48,22.46,22.48,24800.0,17.6862,17.6941,17.6783,17.6941,24800.0
2014-01-08 10:50:00,22.48,22.48,22.46,22.48,29600.0,17.6941,17.6941,17.6783,17.6941,29600.0
2014-01-08 10:55:00,22.48,22.49,22.47,22.47,362800.0,17.6941,17.7019,17.6862,17.6862,362800.0
2014-01-08 11:00:00,22.47,22.49,22.46,22.49,26000.0,17.6862,17.7019,17.6783,17.7019,26000.0
2014-01-08 11:05:00,22.49,22.52,22.49,22.51,74400.0,17.7019,17.7255,17.7019,17.7177,74400.0
2014-01-08 11:10:00,22.51,22.55,22.51,22.54,39400.0,17.7177,17.7491,17.7177,17.7413,39400.0
2014-01-08 11:15:00,22.53,22.56,22.53,22.53,35600.0,17.7334,17.757,17.7334,17.7334,35600.0
2014-01-08 11:20:00,22.53,22.57,22.53,22.57,22400.0,17.7334,17.7649,17.7334,17.7649,22400.0
2014-01-08 11:25:00,22.56,22.62,22.56,22.6,110400.0,17.757,17.8042,17.757,17.7885,110400.0
2014-01-08 11:30:00,22.6,22.62,22.58,22.61,41600.0,17.7885,17.8042,17.7728,17.7964,41600.0
2014-01-08 11:35:00,22.63,22.63,22.6,22.61,28800.0,17.8121,17.8121,17.7885,17.7964,28800.0
2014-01-08 11:40:00,22.61,22.65,22.61,22.64,31800.0,17.7964,17.8279,17.7964,17.82,31800.0
2014-01-08 11:45:00,22.64,22.65,22.64,22.64,10200.0,17.82,17.8279,17.82,17.82,10200.0
2014-01-08 11:50:00,22.64,22.64,22.64,22.64,14200.0,17.82,17.82,17.82,17.82,14200.0
2014-01-08 11:55:00,22.64,22.66,22.64,22.65,42600.0,17.82,17.8357,17.82,17.8279,42600.0
2014-01-08 12:00:00,22.65,22.66,22.65,22.65,10400.0,17.8279,17.8357,17.8279,17.8279,10400.0
2014-01-08 12:05:00,22.65,22.66,22.65,22.65,21000.0,17.8279,17.8357,17.8279,17.8279,21000.0
2014-01-08 12:10:00,22.65,22.67,22.65,22.66,26400.0,17.8279,17.8436,17.8279,17.8357,26400.0
2014-01-08 12:15:00,22.66,22.67,22.66,22.67,26000.0,17.8357,17.8436,17.8357,17.8436,26000.0
2014-01-08 12:20:00,22.67,22.68,22.66,22.68,69200.0,17.8436,17.8515,17.8357,17.8515,69200.0
2014-01-08 12:25:00,22.68,22.68,22.67,22.67,72800.0,17.8515,17.8515,17.8436,17.8436,72800.0
2014-01-08 12:30:00,22.68,22.68,22.65,22.65,38800.0,17.8515,17.8515,17.8279,17.8279,38800.0
2014-01-08 12:35:00,22.65,22.66,22.58,22.58,17400.0,17.8279,17.8357,17.7728,17.7728,17400.0
2014-01-08 12:40:00,22.58,22.58,22.57,22.57,12200.0,17.7728,17.7728,17.7649,17.7649,12200.0
2014-01-08 12:45:00,22.58,22.59,22.56,22.56,13600.0,17.7728,17.7806,17.757,17.757,13600.0
2014-01-08 12:50:00,22.55,22.57,22.55,22.56,9800.0,17.7491,17.7649,17.7491,17.757,9800.0
2014-01-08 12:55:00,22.56,22.56,22.54,22.56,11600.0,17.757,17.757,17.7413,17.757,11600.0
2014-01-08 13:00:00,22.56,22.56,22.53,22.55,10800.0,17.757,17.757,17.7334,17.7491,10800.0
2014-01-08 13:05:00,22.55,22.56,22.55,22.56,11600.0,17.7491,17.757,17.7491,17.757,11600.0
2014-01-08 13:10:00,22.56,22.58,22.55,22.58,16400.0,17.757,17.7728,17.7491,17.7728,16400.0
2014-01-08 13:15:00,22.57,22.57,22.55,22.56,21000.0,17.7649,17.7649,17.7491,17.757,21000.0
2014-01-08 13:20:00,22.56,22.57,22.56,22.57,6800.0,17.757,17.7649,17.757,17.7649,6800.0
2014-01-08 13:25:00,22.57,22.57,22.55,22.57,22600.0,17.7649,17.7649,17.7491,17.7649,22600.0
2014-01-08 13:30:00,22.57,22.63,22.57,22.63,43400.0,17.7649,17.8121,17.7649,17.8121,43400.0
2014-01-08 13:35:00,22.63,22.65,22.61,22.65,85800.0,17.8121,17.8279,17.7964,17.8279,85800.0
2014-01-08 13:40:00,22.65,22.67,22.64,22.65,54400.0,17.8279,17.8436,17.82,17.8279,54400.0
2014-01-08 13:45:00,22.65,22.65,22.64,22.65,17200.0,17.8279,17.8279,17.82,17.8279,17200.0
2014-01-08 13:50:00,22.65,22.67,22.65,22.66,22000.0,17.8279,17.8436,17.8279,17.8357,22000.0
2014-01-08 13:55:00,22.66,22.67,22.65,22.65,43200.0,17.8357,17.8436,17.8279,17.8279,43200.0
2014-01-08 14:00:00,22.65,22.66,22.6,22.64,43600.0,17.8279,17.8357,17.7885,17.82,43600.0
2014-01-08 14:05:00,22.64,22.64,22.56,22.56,68200.0,17.82,17.82,17.757,17.757,68200.0
2014-01-08 14:10:00,22.56,22.58,22.53,22.58,48400.0,17.757,17.7728,17.7334,17.7728,48400.0
2014-01-08 14:15:00,22.58,22.61,22.56,22.57,26400.0,17.7728,17.7964,17.757,17.7649,26400.0
2014-01-08 14:20:00,22.57,22.58,22.54,22.55,36200.0,17.7649,17.7728,17.7413,17.7491,36200.0
2014-01-08 14:25:00,22.55,22.56,22.54,22.54,27200.0,17.7491,17.757,17.7413,17.7413,27200.0
2014-01-08 14:30:00,22.54,22.58,22.54,22.57,40800.0,17.7413,17.7728,17.7413,17.7649,40800.0
2014-01-08 14:35:00,22.57,22.58,22.56,22.58,52600.0,17.7649,17.7728,17.757,17.7728,52600.0
2014-01-08 14:40:00,22.58,22.58,22.57,22.57,22000.0,17.7728,17.7728,17.7649,17.7649,22000.0
2014-01-08 14:45:00,22.58,22.58,22.56,22.57,31000.0,17.7728,17.7728,17.757,17.7649,31000.0
2014-01-08 14:50:00,22.57,22.59,22.57,22.58,15200.0,17.7649,17.7806,17.7649,17.7728,15200.0
2014-01-08 14:55:00,22.58,22.58,22.56,22.57,16200.0,17.7728,17.7728,17.757,17.7649,16200.0
2014-01-08 15:00:00,22.57,22.6,22.56,22.6,15200.0,17.7649,17.7885,17.757,17.7885,15200.0
2014-01-08 15:05:00,22.6,22.6,22.58,22.58,38600.0,17.7885,17.7885,17.7728,17.7728,38600.0
2014-01-08 15:10:00,22.58,22.61,22.58,22.6,37800.0,17.7728,17.7964,17.7728,17.7885,37800.0
2014-01-08 15:15:00,22.6,22.62,22.59,22.59,62200.0,17.7885,17.8042,17.7806,17.7806,62200.0
2014-01-08 15:20:00,22.59,22.6,22.58,22.58,27800.0,17.7806,17.7885,17.7728,17.7728,27800.0
2014-01-08 15:25:00,22.58,22.58,22.56,22.56,19200.0,17.7728,17.7728,17.757,17.757,19200.0
2014-01-08 15:30:00,22.56,22.59,22.55,22.58,42000.0,17.757,17.7806,17.7491,17.7728,42000.0
2014-01-08 15:35:00,22.58,22.6,22.58,22.6,103400.0,17.7728,17.7885,17.7728,17.7885,103400.0
2014-01-08 15:40:00,22.59,22.61,22.59,22.61,45000.0,17.7806,17.7964,17.7806,17.7964,45000.0
2014-01-08 15:45:00,22.61,22.63,22.6,22.63,41600.0,17.7964,17.8121,17.7885,17.8121,41600.0
2014-01-08 15:50:00,22.63,22.64,22.63,22.64,71400.0,17.8121,17.82,17.8121,17.82,71400.0
2014-01-08 15:55:00,22.64,22.65,22.64,22.65,93200.0,17.82,17.8279,17.82,17.8279,93200.0
2014-01-09 09:30:00,22.64,22.69,22.56,22.62,46600.0,17.82,17.8593,17.757,17.8042,46600.0
2014-01-09 09:35:00,22.62,22.66,22.62,22.66,18600.0,17.8042,17.8357,17.8042,17.8357,18600.0
2014-01-09 09:40:00,22.66,22.67,22.61,22.67,21400.0,17.8357,17.8436,17.7964,17.8436,21400.0
2014-01-09 09:45:00,22.67,22.68,22.62,22.67,45600.0,17.8436,17.8515,17.8042,17.8436,45600.0
2014-01-09 09:50:00,22.67,22.71,22.66,22.71,20400.0,17.8436,17.8751,17.8357,17.8751,20400.0
2014-01-09 09:55:00,22.71,22.75,22.71,22.73,41200.0,17.8751,17.9066,17.8751,17.8908,41200.0
2014-01-09 10:00:00,22.75,22.75,22.68,22.68,80200.0,17.9066,17.9066,17.8515,17.8515,80200.0
2014-01-09 10:05:00,22.68,22.69,22.61,22.61,16400.0,17.8515,17.8593,17.7964,17.7964,16400.0
2014-01-09 10:10:00,22.61,22.61,22.57,22.58,22000.0,17.7964,17.7964,17.7649,17.7728,22000.0
2014-01-09 10:15:00,22.58,22.59,22.55,22.58,29200.0,17.7728,17.7806,17.7491,17.7728,29200.0
2014-01-09 10:20:00,22.58,22.58,22.55,22.56,29200.0,17.7728,17.7728,17.7491,17.757,29200.0
2014-01-09 10:25:00,22.57,22.57,22.51,22.52,41000.0,17.7649,17.7649,17.7177,17.7255,41000.0
2014-01-09 10:30:00,22.51,22.52,22.49,22.5,24200.0,17.7177,17.7255,17.7019,17.7098,24200.0
2014-01-09 10:35:00,22.5,22.52,22.5,22.5,15800.0,17.7098,17.7255,17.7098,17.7098,15800.0
2014-01-09 10:40:00,22.49,22.5,22.46,22.46,28800.0,17.7019,17.7098,17.6783,17.6783,28800.0
2014-01-09 10:45:00,22.47,22.47,22.45,22.47,15200.0,17.6862,17.6862,17.6704,17.6862,15200.0
2014-01-09 10:50:00,22.47,22.47,22.43,22.47,18400.0,17.6862,17.6862,17.6547,17.6862,18400.0
2014-01-09 10:55:00,22.46,22.48,22.45,22.48,11200.0,17.6783,17.6941,17.6704,17.6941,11200.0
2014-01-09 11:00:00,22.48,22.49,22.46,22.48,31200.0,17.6941,17.7019,17.6783,17.6941,31200.0
2014-01-09 11:05:00,22.47,22.49,22.46,22.47,24800.0,17.6862,17.7019,17.6783,17.6862,24800.0
2014-01-09 11:10:00,22.47,22.49,22.46,22.47,14600.0,17.6862,17.7019,17.6783,17.6862,14600.0
2014-01-09 11:15:00,22.48,22.5,22.48,22.49,30000.0,17.6941,17.7098,17.6941,17.7019,30000.0
2014-01-09 11:20:00,22.49,22.52,22.49,22.52,18800.0,17.7019,17.7255,17.7019,17.7255,18800.0
2014-01-09 11:25:00,22.52,22.53,22.51,22.51,25000.0,17.7255,17.7334,17.7177,17.7177,25000.0
2014-01-09 11:30:00,22.51,22.52,22.49,22.5,14000.0,17.7177,17.7255,17.7019,17.7098,14000.0
2014-01-09 11:35:00,22.5,22.53,22.5,22.53,11400.0,17.7098,17.7334,17.7098,17.7334,11400.0
2014-01-09 11:40:00,22.52,22.53,22.5,22.51,19200.0,17.7255,17.7334,17.7098,17.7177,19200.0
2014-01-09 11:45:00,22.51,22.52,22.48,22.51,20400.0,17.7177,17.7255,17.6941,17.7177,20400.0
2014-01-09 11:50:00,22.51,22.53,22.51,22.53,9600.0,17.7177,17.7334,17.7177,17.7334,9600.0
2014-01-09 11:55:00,22.53,22.54,22.52,22.53,13400.0,17.7334,17.7413,17.7255,17.7334,13400.0
2014-01-09 12:00:00,22.53,22.55,22.52,22.53,35600.0,17.7334,17.7491,17.7255,17.7334,35600.0
2014-01-09 12:05:00,22.54,22.55,22.53,22.55,12000.0,17.7413,17.7491,17.7334,17.7491,12000.0
2014-01-09 12:10:00,22.55,22.57,22.55,22.57,16800.0,17.7491,17.7649,17.7491,17.7649,16800.0
2014-01-09 12:15:00,22.57,22.57,22.56,22.57,10200.0,17.7649,17.7649,17.757,17.7649,10200.0
2014-01-09 12:20:00,22.56,22.57,22.56,22.57,13800.0,17.757,17.7649,17.757,17.7649,13800.0
2014-01-09 12:25:00,22.58,22.6,22.58,22.6,13000.0,17.7728,17.7885,17.7728,17.7885,13000.0
2014-01-09 12:30:00,22.6,22.63,22.59,22.63,12800.0,17.7885,17.8121,17.7806,17.8121,12800.0
2014-01-09 12:35:00,22.63,22.63,22.61,22.63,24200.0,17.8121,17.8121,17.7964,17.8121,24200.0
2014-01-09 12:40:00,22.63,22.64,22.63,22.64,8200.0,17.8121,17.82,17.8121,17.82,8200.0
2014-01-09 12:45:00,22.65,22.66,22.65,22.65,38600.0,17.8279,17.8357,17.8279,17.8279,38600.0
2014-01-09 12:50:00,22.65,22.66,22.65,22.66,5000.0,17.8279,17.8357,17.8279,17.8357,5000.0
2014-01-09 12:55:00,22.66,22.66,22.65,22.66,18400.0,17.8357,17.8357,17.8279,17.8357,18400.0
2014-01-09 13:00:00,22.67,22.67,22.64,22.65,25000.0,17.8436,17.8436,17.82,17.8279,25000.0
2014-01-09 13:05:00,22.65,22.65,22.63,22.63,14600.0,17.8279,17.8279,17.8121,17.8121,14600.0
2014-01-09 13:10:00,22.63,22.65,22.63,22.65,30000.0,17.8121,17.8279,17.8121,17.8279,30000.0
2014-01-09 13:15:00,22.65,22.66,22.64,22.66,22200.0,17.8279,17.8357,17.82,17.8357,22200.0
2014-01-09 13:20:00,22.66,22.68,22.66,22.68,24400.0,17.8357,17.8515,17.8357,17.8515,24400.0
2014-01-09 13:25:00,22.68,22.68,22.66,22.67,22800.0,17.8515,17.8515,17.8357,17.8436,22800.0
2014-01-09 13:30:00,22.67,22.68,22.65,22.65,26000.0,17.8436,17.8515,17.8279,17.8279,26000.0
2014-01-09 13:35:00,22.65,22.65,22.61,22.61,13000.0,17.8279,17.8279,17.7964,17.7964,13000.0
2014-01-09 13:40:00,22.61,22.61,22.59,22.59,3800.0,17.7964,17.7964,17.7806,17.7806,3800.0
2014-01-09 13:45:00,22.59,22.6,22.57,22.57,19400.0,17.7806,17.7885,17.7649,17.7649,19400.0
2014-01-09 13:50:00,22.58,22.58,22.57,22.57,4800.0,17.7728,17.7728,17.7649,17.7649,4800.0
2014-01-09 13:55:00,22.56,22.57,22.56,22.56,8800.0,17.757,17.7649,17.757,17.757,8800.0
2014-01-09 14:00:00,22.56,22.56,22.53,22.53,22400.0,17.757,17.757,17.7334,17.7334,22400.0
2014-01-09 14:05:00,22.52,22.54,22.52,22.52,39400.0,17.7255,17.7413,17.7255,17.7255,39400.0
2014-01-09 14:10:00,22.53,22.53,22.51,22.52,42800.0,17.7334,17.7334,17.7177,17.7255,42800.0
2014-01-09 14:15:00,22.53,22.53,22.5,22.5,26200.0,17.7334,17.7334,17.7098,17.7098,26200.0
2014-01-09 14:20:00,22.5,22.53,22.5,22.53,65400.0,17.7098,17.7334,17.7098,17.7334,65400.0
2014-01-09 14:25:00,22.53,22.53,22.52,22.52,20400.0,17.7334,17.7334,17.7255,17.7255,20400.0
2014-01-09 14:30:00,22.52,22.54,22.52,22.54,18000.0,17.7255,17.7413,17.7255,17.7413,18000.0
2014-01-09 14:35:00,22.53,22.56,22.52,22.56,31600.0,17.7334,17.757,17.7255,17.757,31600.0
2014-01-09 14:40:00,22.56,22.59,22.56,22.59,19200.0,17.757,17.7806,17.757,17.7806,19200.0
2014-01-09 14:45:00,22.59,22.61,22.59,22.61,40400.0,17.7806,17.7964,17.7806,17.7964,40400.0
2014-01-09 14:50:00,22.61,22.66,22.61,22.65,59600.0,17.7964,17.8357,17.7964,17.8279,59600.0
2014-01-09 14:55:00,22.65,22.65,22.64,22.65,17800.0,17.8279,17.8279,17.82,17.8279,17800.0
2014-01-09 15:00:00,22.65,22.66,22.63,22.63,17000.0,17.8279,17.8357,17.8121,17.8121,17000.0
2014-01-09 15:05:00,22.63,22.66,22.63,22.64,37600.0,17.8121,17.8357,17.8121,17.82,37600.0
2014-01-09 15:10:00,22.64,22.65,22.62,22.64,35600.0,17.82,17.8279,17.8042,17.82,35600.0
2014-01-09 15:15:00,22.64,22.68,22.64,22.67,44400.0,17.82,17.8515,17.82,17.8436,44400.0
2014-01-09 15:20:00,22.67,22.67,22.64,22.64,42400.0,17.8436,17.8436,17.82,17.82,42400.0
2014-01-09 15:25:00,22.64,22.64,22.63,22.63,14000.0,17.82,17.82,17.8121,17.8121,14000.0
2014-01-09 15:30:00,22.64,22.67,22.63,22.65,99200.0,17.82,17.8436,17.8121,17.8279,99200.0
2014-01-09 15:35:00,22.66,22.66,22.64,22.64,36200.0,17.8357,17.8357,17.82,17.82,36200.0
2014-01-09 15:40:00,22.64,22.66,22.64,22.65,54400.0,17.82,17.8357,17.82,17.8279,54400.0
2014-01-09 15:45:00,22.65,22.67,22.65,22.67,86200.0,17.8279,17.8436,17.8279,17.8436,86200.0
2014-01-09 15:50:00,22.66,22.67,22.63,22.63,77800.0,17.8357,17.8436,17.8121,17.8121,77800.0
2014-01-09 15:55:00,22.63,22.63,22.61,22.61,116600.0,17.8121,17.8121,17.7964,17.7964,116600.0
2014-01-10 09:30:00,22.67,22.74,22.61,22.64,64600.0,17.8436,17.8987,17.7964,17.82,64600.0
2014-01-10 09:35:00,22.65,22.68,22.61,22.65,58600.0,17.8279,17.8515,17.7964,17.8279,58600.0
2014-01-10 09:40:00,22.65,22.67,22.63,22.63,52600.0,17.8279,17.8436,17.8121,17.8121,52600.0
2014-01-10 09:45:00,22.63,22.65,22.6,22.61,28200.0,17.8121,17.8279,17.7885,17.7964,28200.0
2014-01-10 09:50:00,22.61,22.62,22.54,22.54,19200.0,17.7964,17.8042,17.7413,17.7413,19200.0
2014-01-10 09:55:00,22.55,22.55,22.49,22.5,17800.0,17.7491,17.7491,17.7019,17.7098,17800.0
2014-01-10 10:00:00,22.5,22.52,22.47,22.51,17600.0,17.7098,17.7255,17.6862,17.7177,17600.0
2014-01-10 10:05:00,22.52,22.52,22.47,22.5,18400.0,17.7255,17.7255,17.6862,17.7098,18400.0
2014-01-10 10:10:00,22.49,22.49,22.46,22.46,17000.0,17.7019,17.7019,17.6783,17.6783,17000.0
2014-01-10 10:15:00,22.46,22.48,22.45,22.47,24000.0,17.6783,17.6941,17.6704,17.6862,24000.0
2014-01-10 10:20:00,22.47,22.5,22.47,22.5,32000.0,17.6862,17.7098,17.6862,17.7098,32000.0
2014-01-10 10:25:00,22.5,22.5,22.49,22.5,57200.0,17.7098,17.7098,17.7019,17.7098,57200.0
2014-01-10 10:30:00,22.5,22.5,22.49,22.5,83400.0,17.7098,17.7098,17.7019,17.7098,83400.0
2014-01-10 10:35:00,22.5,22.5,22.49,22.5,46400.0,17.7098,17.7098,17.7019,17.7098,46400.0
2014-01-10 10:40:00,22.5,22.5,22.49,22.5,18600.0,17.7098,17.7098,17.7019,17.7098,18600.0
2014-01-10 10:45:00,22.5,22.5,22.49,22.5,40800.0,17.7098,17.7098,17.7019,17.7098,40800.0
2014-01-10 10:50:00,22.5,22.5,22.49,22.49,31800.0,17.7098,17.7098,17.7019,17.7019,31800.0
2014-01-10 10:55:00,22.49,22.5,22.49,22.5,29600.0,17.7019,17.7098,17.7019,17.7098,29600.0
2014-01-10 11:00:00,22.5,22.52,22.5,22.5,47400.0,17.7098,17.7255,17.7098,17.7098,47400.0
2014-01-10 11:05:00,22.5,22.5,22.49,22.5,27000.0,17.7098,17.7098,17.7019,17.7098,27000.0
2014-01-10 11:10:00,22.5,22.52,22.5,22.5,10400.0,17.7098,17.7255,17.7098,17.7098,10400.0
2014-01-10 11:15:00,22.5,22.5,22.49,22.5,15000.0,17.7098,17.7098,17.7019,17.7098,15000.0
2014-01-10 11:20:00,22.5,22.53,22.5,22.5,48600.0,17.7098,17.7334,17.7098,17.7098,48600.0
2014-01-10 11:25:00,22.5,22.52,22.5,22.51,7200.0,17.7098,17.7255,17.7098,17.7177,7200.0
2014-01-10 11:30:00,22.52,22.52,22.5,22.5,12400.0,17.7255,17.7255,17.7098,17.7098,12400.0
2014-01-10 11:35:00,22.49,22.52,22.49,22.5,15400.0,17.7019,17.7255,17.7019,17.7098,15400.0
2014-01-10 11:40:00,22.5,22.5,22.5,22.5,9000.0,17.7098,17.7098,17.7098,17.7098,9000.0
2014-01-10 11:45:00,22.5,22.5,22.49,22.5,6400.0,17.7098,17.7098,17.7019,17.7098,6400.0
2014-01-10 11:50:00,22.5,22.52,22.5,22.51,8200.0,17.7098,17.7255,17.7098,17.7177,8200.0
2014-01-10 11:55:00,22.51,22.53,22.5,22.51,14200.0,17.7177,17.7334,17.7098,17.7177,14200.0
2014-01-10 12:00:00,22.51,22.53,22.5,22.53,20400.0,17.7177,17.7334,17.7098,17.7334,20400.0
2014-01-10 12:05:00,22.52,22.53,22.5,22.53,6800.0,17.7255,17.7334,17.7098,17.7334,6800.0
2014-01-10 12:10:00,22.52,22.53,22.51,22.52,10200.0,17.7255,17.7334,17.7177,17.7255,10200.0
2014-01-10 12:15:00,22.52,22.53,22.5,22.51,15200.0,17.7255,17.7334,17.7098,17.7177,15200.0
2014-01-10 12:20:00,22.52,22.52,22.5,22.52,3800.0,17.7255,17.7255,17.7098,17.7255,3800.0
2014-01-10 12:25:00,22.51,22.53,22.51,22.52,8200.0,17.7177,17.7334,17.7177,17.7255,8200.0
2014-01-10 12:30:00,22.52,22.53,22.52,22.53,5000.0,17.7255,17.7334,17.7255,17.7334,5000.0
2014-01-10 12:35:00,22.53,22.55,22.53,22.54,53400.0,17.7334,17.7491,17.7334,17.7413,53400.0
2014-01-10 12:40:00,22.54,22.56,22.53,22.56,15200.0,17.7413,17.757,17.7334,17.757,15200.0
2014-01-10 12:45:00,22.56,22.56,22.54,22.54,3200.0,17.757,17.757,17.7413,17.7413,3200.0
2014-01-10 12:50:00,22.54,22.55,22.53,22.55,14600.0,17.7413,17.7491,17.7334,17.7491,14600.0
2014-01-10 12:55:00,22.55,22.56,22.54,22.55,21400.0,17.7491,17.757,17.7413,17.7491,21400.0
2014-01-10 13:00:00,22.55,22.56,22.54,22.56,19000.0,17.7491,17.757,17.7413,17.757,19000.0
2014-01-10 13:05:00,22.56,22.56,22.55,22.56,12000.0,17.757,17.757,17.7491,17.757,12000.0
2014-01-10 13:10:00,22.56,22.57,22.56,22.57,7800.0,17.757,17.7649,17.757,17.7649,7800.0
2014-01-10 13:15:00,22.57,22.58,22.57,22.58,7600.0,17.7649,17.7728,17.7649,17.7728,7600.0
2014-01-10 13:20:00,22.58,22.59,22.58,22.59,9800.0,17.7728,17.7806,17.7728,17.7806,9800.0
2014-01-10 13:25:00,22.59,22.59,22.57,22.58,11600.0,17.7806,17.7806,17.7649,17.7728,11600.0
2014-01-10 13:30:00,22.58,22.58,22.57,22.58,10600.0,17.7728,17.7728,17.7649,17.7728,10600.0
2014-01-10 13:35:00,22.58,22.58,22.57,22.58,3600.0,17.7728,17.7728,17.7649,17.7728,3600.0
2014-01-10 13:40:00,22.58,22.58,22.58,22.58,6200.0,17.7728,17.7728,17.7728,17.7728,6200.0
2014-01-10 13:45:00,22.58,22.58,22.57,22.58,16400.0,17.7728,17.7728,17.7649,17.7728,16400.0
2014-01-10 13:50:00,22.58,22.58,22.57,22.58,25400.0,17.7728,17.7728,17.7649,17.7728,25400.0
2014-01-10 13:55:00,22.58,22.59,22.56,22.56,46200.0,17.7728,17.7806,17.757,17.757,46200.0
2014-01-10 14:00:00,22.56,22.56,22.52,22.52,22200.0,17.757,17.757,17.7255,17.7255,22200.0
2014-01-10 14:05:00,22.52,22.55,22.52,22.55,14200.0,17.7255,17.7491,17.7255,17.7491,14200.0
2014-01-10 14:10:00,22.55,22.55,22.53,22.53,7200.0,17.7491,17.7491,17.7334,17.7334,7200.0
2014-01-10 14:15:00,22.53,22.54,22.53,22.54,11000.0,17.7334,17.7413,17.7334,17.7413,11000.0
2014-01-10 14:20:00,22.54,22.54,22.52,22.53,12400.0,17.7413,17.7413,17.7255,17.7334,12400.0
2014-01-10 14:25:00,22.52,22.53,22.52,22.53,16800.0,17.7255,17.7334,17.7255,17.7334,16800.0
2014-01-10 14:30:00,22.53,22.55,22.53,22.53,12800.0,17.7334,17.7491,17.7334,17.7334,12800.0
2014-01-10 14:35:00,22.53,22.54,22.52,22.53,7200.0,17.7334,17.7413,17.7255,17.7334,7200.0
2014-01-10 14:40:00,22.53,22.54,22.53,22.54,13800.0,17.7334,17.7413,17.7334,17.7413,13800.0
2014-01-10 14:45:00,22.54,22.54,22.53,22.53,15400.0,17.7413,17.7413,17.7334,17.7334,15400.0
2014-01-10 14:50:00,22.53,22.53,22.52,22.53,8400.0,17.7334,17.7334,17.7255,17.7334,8400.0
2014-01-10 14:55:00,22.53,22.54,22.52,22.53,8800.0,17.7334,17.7413,17.7255,17.7334,8800.0
2014-01-10 15:00:00,22.53,22.57,22.52,22.56,15600.0,17.7334,17.7649,17.7255,17.757,15600.0
2014-01-10 15:05:00,22.56,22.58,22.56,22.58,11200.0,17.757,17.7728,17.757,17.7728,11200.0
2014-01-10 15:10:00,22.57,22.58,22.57,22.57,8800.0,17.7649,17.7728,17.7649,17.7649,8800.0
2014-01-10 15:15:00,22.58,22.58,22.57,22.58,7000.0,17.7728,17.7728,17.7649,17.7728,7000.0
2014-01-10 15:20:00,22.58,22.58,22.57,22.58,16000.0,17.7728,17.7728,17.7649,17.7728,16000.0
2014-01-10 15:25:00,22.57,22.6,22.57,22.6,9400.0,17.7649,17.7885,17.7649,17.7885,9400.0
2014-01-10 15:30:00,22.6,22.63,22.6,22.62,43400.0,17.7885,17.8121,17.7885,17.8042,43400.0
2014-01-10 15:35:00,22.61,22.64,22.61,22.64,51200.0,17.7964,17.82,17.7964,17.82,51200.0
2014-01-10 15:40:00,22.64,22.64,22.63,22.64,35000.0,17.82,17.82,17.8121,17.82,35000.0
2014-01-10 15:45:00,22.64,22.64,22.6,22.6,48600.0,17.82,17.82,17.7885,17.7885,48600.0
2014-01-10 15:50:00,22.59,22.61,22.51,22.56,385800.0,17.7806,17.7964,17.7177,17.757,385800.0
2014-01-10 15:55:00,22.56,22.56,22.52,22.54,310200.0,17.757,17.757,17.7255,17.7413,310200.0
2014-01-13 09:30:00,22.49,22.57,22.48,22.56,43600.0,17.7019,17.7649,17.6941,17.757,43600.0
2014-01-13 09:35:00,22.58,22.64,22.57,22.62,30200.0,17.7728,17.82,17.7649,17.8042,30200.0
2014-01-13 09:40:00,22.66,22.67,22.64,22.64,9000.0,17.8357,17.8436,17.82,17.82,9000.0
2014-01-13 09:45:00,22.62,22.64,22.61,22.61,12600.0,17.8042,17.82,17.7964,17.7964,12600.0
2014-01-13 09:50:00,22.59,22.61,22.57,22.57,12800.0,17.7806,17.7964,17.7649,17.7649,12800.0
2014-01-13 09:55:00,22.57,22.59,22.54,22.55,19200.0,17.7649,17.7806,17.7413,17.7491,19200.0
2014-01-13 10:00:00,22.55,22.61,22.55,22.6,39000.0,17.7491,17.7964,17.7491,17.7885,39000.0
2014-01-13 10:05:00,22.61,22.66,22.61,22.65,11800.0,17.7964,17.8357,17.7964,17.8279,11800.0
2014-01-13 10:10:00,22.65,22.66,22.63,22.65,24800.0,17.8279,17.8357,17.8121,17.8279,24800.0
2014-01-13 10:15:00,22.65,22.7,22.65,22.69,53000.0,17.8279,17.8672,17.8279,17.8593,53000.0
2014-01-13 10:20:00,22.69,22.72,22.68,22.72,24200.0,17.8593,17.883,17.8515,17.883,24200.0
2014-01-13 10:25:00,22.71,22.75,22.71,22.75,23000.0,17.8751,17.9066,17.8751,17.9066,23000.0
2014-01-13 10:30:00,22.75,22.75,22.73,22.75,52400.0,17.9066,17.9066,17.8908,17.9066,52400.0
2014-01-13 10:35:00,22.75,22.79,22.74,22.79,24200.0,17.9066,17.9381,17.8987,17.9381,24200.0
2014-01-13 10:40:00,22.78,22.81,22.78,22.8,48000.0,17.9302,17.9538,17.9302,17.9459,48000.0
2014-01-13 10:45:00,22.8,22.83,22.8,22.83,33400.0,17.9459,17.9695,17.9459,17.9695,33400.0
2014-01-13 10:50:00,22.83,22.86,22.83,22.86,37200.0,17.9695,17.9932,17.9695,17.9932,37200.0
2014-01-13 10:55:00,22.86,22.86,22.84,22.85,42000.0,17.9932,17.9932,17.9774,17.9853,42000.0
2014-01-13 11:00:00,22.85,22.86,22.83,22.85,60800.0,17.9853,17.9932,17.9695,17.9853,60800.0
2014-01-13 11:05:00,22.84,22.86,22.83,22.85,42200.0,17.9774,17.9932,17.9695,17.9853,42200.0
2014-01-13 11:10:00,22.85,22.88,22.84,22.87,38200.0,17.9853,18.0089,17.9774,18.001,38200.0
2014-01-13 11:15:00,22.87,22.89,22.86,22.89,41000.0,18.001,18.0168,17.9932,18.0168,41000.0
2014-01-13 11:20:00,22.88,22.89,22.87,22.88,38000.0,18.0089,18.0168,18.001,18.0089,38000.0
2014-01-13 11:25:00,22.88,22.89,22.88,22.89,42200.0,18.0089,18.0168,18.0089,18.0168,42200.0
2014-01-13 11:30:00,22.89,22.89,22.88,22.88,35200.0,18.0168,18.0168,18.0089,18.0089,35200.0
2014-01-13 11:35:00,22.88,22.89,22.88,22.89,22800.0,18.0089,18.0168,18.0089,18.0168,22800.0
2014-01-13 11:40:00,22.89,22.91,22.89,22.9,41600.0,18.0168,18.0325,18.0168,18.0246,41600.0
2014-01-13 11:45:00,22.9,22.92,22.9,22.92,48800.0,18.0246,18.0404,18.0246,18.0404,48800.0
2014-01-13 11:50:00,22.92,22.92,22.91,22.91,41800.0,18.0404,18.0404,18.0325,18.0325,41800.0
2014-01-13 11:55:00,22.91,22.91,22.9,22.9,35800.0,18.0325,18.0325,18.0246,18.0246,35800.0
2014-01-13 12:00:00,22.9,22.9,22.88,22.89,37000.0,18.0246,18.0246,18.0089,18.0168,37000.0
2014-01-13 12:05:00,22.88,22.88,22.85,22.85,26200.0,18.0089,18.0089,17.9853,17.9853,26200.0
2014-01-13 12:10:00,22.85,22.85,22.84,22.85,26200.0,17.9853,17.9853,17.9774,17.9853,26200.0
2014-01-13 12:15:00,22.85,22.86,22.85,22.85,52600.0,17.9853,17.9932,17.9853,17.9853,52600.0
2014-01-13 12:20:00,22.85,22.86,22.82,22.82,33400.0,17.9853,17.9932,17.9617,17.9617,33400.0
2014-01-13 12:25:00,22.83,22.83,22.75,22.75,30400.0,17.9695,17.9695,17.9066,17.9066,30400.0
2014-01-13 12:30:00,22.75,22.75,22.73,22.74,30400.0,17.9066,17.9066,17.8908,17.8987,30400.0
2014-01-13 12:35:00,22.74,22.75,22.74,22.74,26000.0,17.8987,17.9066,17.8987,17.8987,26000.0
2014-01-13 12:40:00,22.74,22.75,22.74,22.75,28600.0,17.8987,17.9066,17.8987,17.9066,28600.0
2014-01-13 12:45:00,22.74,22.74,22.72,22.73,20800.0,17.8987,17.8987,17.883,17.8908,20800.0
2014-01-13 12:50:00,22.73,22.74,22.73,22.74,19400.0,17.8908,17.8987,17.8908,17.8987,19400.0
2014-01-13 12:55:00,22.74,22.74,22.73,22.73,24000.0,17.8987,17.8987,17.8908,17.8908,24000.0
2014-01-13 13:00:00,22.73,22.73,22.67,22.68,29000.0,17.8908,17.8908,17.8436,17.8515,29000.0
2014-01-13 13:05:00,22.68,22.71,22.68,22.71,27000.0,17.8515,17.8751,17.8515,17.8751,27000.0
2014-01-13 13:10:00,22.71,22.72,22.7,22.72,23200.0,17.8751,17.883,17.8672,17.883,23200.0
2014-01-13 13:15:00,22.73,22.73,22.69,22.7,36800.0,17.8908,17.8908,17.8593,17.8672,36800.0
2014-01-13 13:20:00,22.7,22.74,22.7,22.74,26800.0,17.8672,17.8987,17.8672,17.8987,26800.0
2014-01-13 13:25:00,22.74,22.74,22.73,22.73,31200.0,17.8987,17.8987,17.8908,17.8908,31200.0
2014-01-13 13:30:00,22.73,22.73,22.71,22.72,34000.0,17.8908,17.8908,17.8751,17.883,34000.0
2014-01-13 13:35:00,22.72,22.72,22.7,22.71,45200.0,17.883,17.883,17.8672,17.8751,45200.0
2014-01-13 13:40:00,22.71,22.71,22.68,22.68,37200.0,17.8751,17.8751,17.8515,17.8515,37200.0
2014-01-13 13:45:00,22.68,22.68,22.63,22.64,70400.0,17.8515,17.8515,17.8121,17.82,70400.0
2014-01-13 13:50:00,22.65,22.65,22.63,22.63,30200.0,17.8279,17.8279,17.8121,17.8121,30200.0
2014-01-13 13:55:00,22.63,22.64,22.61,22.64,15200.0,17.8121,17.82,17.7964,17.82,15200.0
2014-01-13 14:00:00,22.64,22.65,22.63,22.63,34200.0,17.82,17.8279,17.8121,17.8121,34200.0
2014-01-13 14:05:00,22.63,22.68,22.62,22.66,51600.0,17.8121,17.8515,17.8042,17.8357,51600.0
2014-01-13 14:10:00,22.67,22.7,22.66,22.68,56800.0,17.8436,17.8672,17.8357,17.8515,56800.0
2014-01-13 14:15:00,22.68,22.68,22.67,22.67,46000.0,17.8515,17.8515,17.8436,17.8436,46000.0
2014-01-13 14:20:00,22.68,22.68,22.66,22.66,42200.0,17.8515,17.8515,17.8357,17.8357,42200.0
2014-01-13 14:25:00,22.67,22.68,22.66,22.68,32600.0,17.8436,17.8515,17.8357,17.8515,32600.0
2014-01-13 14:30:00,22.67,22.68,22.67,22.68,47000.0,17.8436,17.8515,17.8436,17.8515,47000.0
2014-01-13 14:35:00,22.68,22.7,22.67,22.7,74600.0,17.8515,17.8672,17.8436,17.8672,74600.0
2014-01-13 14:40:00,22.7,22.72,22.67,22.67,60800.0,17.8672,17.883,17.8436,17.8436,60800.0
2014-01-13 14:45:00,22.68,22.68,22.63,22.63,36600.0,17.8515,17.8515,17.8121,17.8121,36600.0
2014-01-13 14:50:00,22.63,22.63,22.59,22.6,24600.0,17.8121,17.8121,17.7806,17.7885,24600.0
2014-01-13 14:55:00,22.6,22.63,22.6,22.63,34600.0,17.7885,17.8121,17.7885,17.8121,34600.0
2014-01-13 15:00:00,22.63,22.63,22.57,22.59,22600.0,17.8121,17.8121,17.7649,17.7806,22600.0
2014-01-13 15:05:00,22.59,22.6,22.56,22.59,58800.0,17.7806,17.7885,17.757,17.7806,58800.0
2014-01-13 15:10:00,22.59,22.63,22.59,22.6,444400.0,17.7806,17.8121,17.7806,17.7885,444400.0
2014-01-13 15:15:00,22.61,22.61,22.61,22.61,40800.0,17.7964,17.7964,17.7964,17.7964,40800.0
2014-01-13 15:20:00,22.61,22.61,22.58,22.58,39600.0,17.7964,17.7964,17.7728,17.7728,39600.0
2014-01-13 15:25:00,22.58,22.58,22.55,22.56,50400.0,17.7728,17.7728,17.7491,17.757,50400.0
2014-01-13 15:30:00,22.55,22.55,22.52,22.52,42200.0,17.7491,17.7491,17.7255,17.7255,42200.0
2014-01-13 15:35:00,22.52,22.54,22.51,22.52,59200.0,17.7255,17.7413,17.7177,17.7255,59200.0
2014-01-13 15:40:00,22.52,22.52,22.5,22.5,112800.0,17.7255,17.7255,17.7098,17.7098,112800.0
2014-01-13 15:45:00,22.5,22.54,22.5,22.54,91200.0,17.7098,17.7413,17.7098,17.7413,91200.0
2014-01-13 15:50:00,22.54,22.58,22.54,22.58,186600.0,17.7413,17.7728,17.7413,17.7728,186600.0
2014-01-13 15:55:00,22.58,22.58,22.57,22.58,153000.0,17.7728,17.7728,17.7649,17.7728,153000.0
2014-01-14 09:30:00,22.69,22.81,22.63,22.74,59600.0,17.8593,17.9538,17.8121,17.8987,59600.0
2014-01-14 09:35:00,22.74,22.78,22.71,22.72,57800.0,17.8987,17.9302,17.8751,17.883,57800.0
2014-01-14 09:40:00,22.72,22.74,22.68,22.72,69400.0,17.883,17.8987,17.8515,17.883,69400.0
2014-01-14 09:45:00,22.71,22.72,22.66,22.71,69200.0,17.8751,17.883,17.8357,17.8751,69200.0
2014-01-14 09:50:00,22.71,22.8,22.7,22.78,25000.0,17.8751,17.9459,17.8672,17.9302,25000.0
2014-01-14 09:55:00,22.78,22.82,22.78,22.81,54200.0,17.9302,17.9617,17.9302,17.9538,54200.0
2014-01-14 10:00:00,22.81,22.86,22.8,22.81,29600.0,17.9538,17.9932,17.9459,17.9538,29600.0
2014-01-14 10:05:00,22.79,22.83,22.79,22.82,25400.0,17.9381,17.9695,17.9381,17.9617,25400.0
2014-01-14 10:10:00,22.82,22.83,22.79,22.8,36200.0,17.9617,17.9695,17.9381,17.9459,36200.0
2014-01-14 10:15:00,22.8,22.81,22.77,22.78,42000.0,17.9459,17.9538,17.9223,17.9302,42000.0
2014-01-14 10:20:00,22.79,22.81,22.78,22.8,39600.0,17.9381,17.9538,17.9302,17.9459,39600.0
2014-01-14 10:25:00,22.8,22.84,22.78,22.83,32600.0,17.9459,17.9774,17.9302,17.9695,32600.0
2014-01-14 10:30:00,22.83,22.85,22.83,22.85,22800.0,17.9695,17.9853,17.9695,17.9853,22800.0
2014-01-14 10:35:00,22.85,22.85,22.83,22.85,31000.0,17.9853,17.9853,17.9695,17.9853,31000.0
2014-01-14 10:40:00,22.85,22.89,22.85,22.86,21800.0,17.9853,18.0168,17.9853,17.9932,21800.0
2014-01-14 10:45:00,22.86,22.87,22.85,22.86,34600.0,17.9932,18.001,17.9853,17.9932,34600.0
2014-01-14 10:50:00,22.86,22.86,22.83,22.84,39600.0,17.9932,17.9932,17.9695,17.9774,39600.0
2014-01-14 10:55:00,22.84,22.86,22.83,22.84,111400.0,17.9774,17.9932,17.9695,17.9774,111400.0
2014-01-14 11:00:00,22.84,22.85,22.83,22.83,41400.0,17.9774,17.9853,17.9695,17.9695,41400.0
2014-01-14 11:05:00,22.83,22.83,22.82,22.82,30200.0,17.9695,17.9695,17.9617,17.9617,30200.0
2014-01-14 11:10:00,22.82,22.82,22.78,22.78,21400.0,17.9617,17.9617,17.9302,17.9302,21400.0
2014-01-14 11:15:00,22.78,22.88,22.77,22.88,44600.0,17.9302,18.0089,17.9223,18.0089,44600.0
2014-01-14 11:20:00,22.88,22.91,22.87,22.87,39800.0,18.0089,18.0325,18.001,18.001,39800.0
2014-01-14 11:25:00,22.86,22.9,22.86,22.86,28200.0,17.9932,18.0246,17.9932,17.9932,28200.0
2014-01-14 11:30:00,22.86,22.87,22.82,22.82,35600.0,17.9932,18.001,17.9617,17.9617,35600.0
2014-01-14 11:35:00,22.82,22.83,22.8,22.83,19600.0,17.9617,17.9695,17.9459,17.9695,19600.0
2014-01-14 11:40:00,22.83,22.86,22.83,22.85,32800.0,17.9695,17.9932,17.9695,17.9853,32800.0
2014-01-14 11:45:00,22.85,22.86,22.85,22.86,13800.0,17.9853,17.9932,17.9853,17.9932,13800.0
2014-01-14 11:50:00,22.86,22.89,22.86,22.89,38200.0,17.9932,18.0168,17.9932,18.0168,38200.0
2014-01-14 11:55:00,22.89,22.92,22.89,22.92,32400.0,18.0168,18.0404,18.0168,18.0404,32400.0
2014-01-14 12:00:00,22.92,22.96,22.91,22.93,55800.0,18.0404,18.0719,18.0325,18.0482,55800.0
2014-01-14 12:05:00,22.93,22.93,22.9,22.92,28000.0,18.0482,18.0482,18.0246,18.0404,28000.0
2014-01-14 12:10:00,22.92,22.92,22.9,22.91,25800.0,18.0404,18.0404,18.0246,18.0325,25800.0
2014-01-14 12:15:00,22.92,22.95,22.92,22.95,27400.0,18.0404,18.064,18.0404,18.064,27400.0
2014-01-14 12:20:00,22.95,22.99,22.95,22.97,55200.0,18.064,18.0955,18.064,18.0797,55200.0
2014-01-14 12:25:00,22.98,22.98,22.95,22.96,15800.0,18.0876,18.0876,18.064,18.0719,15800.0
2014-01-14 12:30:00,22.96,22.96,22.93,22.93,40000.0,18.0719,18.0719,18.0482,18.0482,40000.0
2014-01-14 12:35:00,22.93,22.95,22.93,22.95,12200.0,18.0482,18.064,18.0482,18.064,12200.0
2014-01-14 12:40:00,22.96,22.98,22.96,22.98,27200.0,18.0719,18.0876,18.0719,18.0876,27200.0
2014-01-14 12:45:00,22.97,22.97,22.93,22.94,17800.0,18.0797,18.0797,18.0482,18.0561,17800.0
2014-01-14 12:50:00,22.93,22.93,22.92,22.92,10600.0,18.0482,18.0482,18.0404,18.0404,10600.0
2014-01-14 12:55:00,22.92,22.92,22.91,22.91,4000.0,18.0404,18.0404,18.0325,18.0325,4000.0
2014-01-14 13:00:00,22.92,22.93,22.92,22.93,38400.0,18.0404,18.0482,18.0404,18.0482,38400.0
2014-01-14 13:05:00,22.93,22.97,22.93,22.96,30400.0,18.0482,18.0797,18.0482,18.0719,30400.0
2014-01-14 13:10:00,22.96,22.96,22.92,22.93,19400.0,18.0719,18.0719,18.0404,18.0482,19400.0
2014-01-14 13:15:00,22.94,22.97,22.93,22.96,25000.0,18.0561,18.0797,18.0482,18.0719,25000.0
2014-01-14 13:20:00,22.96,22.97,22.95,22.95,23000.0,18.0719,18.0797,18.064,18.064,23000.0
2014-01-14 13:25:00,22.95,22.95,22.93,22.94,3600.0,18.064,18.064,18.0482,18.0561,3600.0
2014-01-14 13:30:00,22.93,22.93,22.92,22.93,16600.0,18.0482,18.0482,18.0404,18.0482,16600.0
2014-01-14 13:35:00,22.93,22.96,22.93,22.96,52200.0,18.0482,18.0719,18.0482,18.0719,52200.0
2014-01-14 13:40:00,22.95,22.97,22.95,22.96,22800.0,18.064,18.0797,18.064,18.0719,22800.0
2014-01-14 13:45:00,22.96,22.96,22.92,22.93,11400.0,18.0719,18.0719,18.0404,18.0482,11400.0
2014-01-14 13:50:00,22.92,22.93,22.92,22.93,12800.0,18.0404,18.0482,18.0404,18.0482,12800.0
2014-01-14 13:55:00,22.93,22.93,22.92,22.93,18400.0,18.0482,18.0482,18.0404,18.0482,18400.0
2014-01-14 14:00:00,22.93,22.93,22.9,22.91,37800.0,18.0482,18.0482,18.0246,18.0325,37800.0
2014-01-14 14:05:00,22.91,22.92,22.91,22.92,11000.0,18.0325,18.0404,18.0325,18.0404,11000.0
2014-01-14 14:10:00,22.92,22.93,22.92,22.93,36200.0,18.0404,18.0482,18.0404,18.0482,36200.0
2014-01-14 14:15:00,22.93,22.93,22.93,22.93,32400.0,18.0482,18.0482,18.0482,18.0482,32400.0
2014-01-14 14:20:00,22.93,22.94,22.93,22.93,34800.0,18.0482,18.0561,18.0482,18.0482,34800.0
2014-01-14 14:25:00,22.94,22.96,22.94,22.95,26000.0,18.0561,18.0719,18.0561,18.064,26000.0
2014-01-14 14:30:00,22.96,22.97,22.96,22.97,44400.0,18.0719,18.0797,18.0719,18.0797,44400.0
2014-01-14 14:35:00,22.97,22.99,22.96,22.99,20400.0,18.0797,18.0955,18.0719,18.0955,20400.0
2014-01-14 14:40:00,22.99,22.99,22.97,22.97,29400.0,18.0955,18.0955,18.0797,18.0797,29400.0
2014-01-14 14:45:00,22.97,22.99,22.97,22.99,37600.0,18.0797,18.0955,18.0797,18.0955,37600.0
2014-01-14 14:50:00,22.98,23.0,22.98,22.98,33200.0,18.0876,18.1033,18.0876,18.0876,33200.0
2014-01-14 14:55:00,22.98,22.98,22.95,22.95,24800.0,18.0876,18.0876,18.064,18.064,24800.0
2014-01-14 15:00:00,22.95,22.96,22.95,22.96,13600.0,18.064,18.0719,18.064,18.0719,13600.0
2014-01-14 15:05:00,22.96,22.97,22.95,22.97,52800.0,18.0719,18.0797,18.064,18.0797,52800.0
2014-01-14 15:10:00,22.97,22.98,22.97,22.98,31000.0,18.0797,18.0876,18.0797,18.0876,31000.0
2014-01-14 15:15:00,22.98,23.0,22.98,23.0,51000.0,18.0876,18.1033,18.0876,18.1033,51000.0
2014-01-14 15:20:00,23.0,23.0,22.99,23.0,62000.0,18.1033,18.1033,18.0955,18.1033,62000.0
2014-01-14 15:25:00,23.0,23.01,23.0,23.01,35800.0,18.1033,18.1112,18.1033,18.1112,35800.0
2014-01-14 15:30:00,23.01,23.04,23.0,23.04,53400.0,18.1112,18.1348,18.1033,18.1348,53400.0
2014-01-14 15:35:00,23.04,23.04,23.02,23.03,67200.0,18.1348,18.1348,18.1191,18.127,67200.0
2014-01-14 15:40:00,23.03,23.04,23.02,23.03,56000.0,18.127,18.1348,18.1191,18.127,56000.0
2014-01-14 15:45:00,23.04,23.04,23.03,23.03,117000.0,18.1348,18.1348,18.127,18.127,117000.0
2014-01-14 15:50:00,23.03,23.05,23.03,23.04,187200.0,18.127,18.1427,18.127,18.1348,187200.0
2014-01-14 15:55:00,23.04,23.07,23.03,23.05,191400.0,18.1348,18.1584,18.127,18.1427,191400.0
2014-01-15 09:30:00,23.05,23.07,23.02,23.04,146000.0,18.1427,18.1584,18.1191,18.1348,146000.0
2014-01-15 09:35:00,23.05,23.14,23.05,23.09,41400.0,18.1427,18.2135,18.1427,18.1742,41400.0
2014-01-15 09:40:00,23.11,23.13,23.1,23.13,59600.0,18.1899,18.2057,18.1821,18.2057,59600.0
2014-01-15 09:45:00,23.14,23.15,23.1,23.11,35400.0,18.2135,18.2214,18.1821,18.1899,35400.0
2014-01-15 09:50:00,23.13,23.16,23.11,23.11,49600.0,18.2057,18.2293,18.1899,18.1899,49600.0
2014-01-15 09:55:00,23.11,23.11,23.06,23.06,20800.0,18.1899,18.1899,18.1506,18.1506,20800.0
2014-01-15 10:00:00,23.07,23.1,23.04,23.05,45400.0,18.1584,18.1821,18.1348,18.1427,45400.0
2014-01-15 10:05:00,23.05,23.06,23.02,23.04,27400.0,18.1427,18.1506,18.1191,18.1348,27400.0
2014-01-15 10:10:00,23.04,23.04,22.99,23.0,33800.0,18.1348,18.1348,18.0955,18.1033,33800.0
2014-01-15 10:15:00,23.0,23.07,23.0,23.06,87600.0,18.1033,18.1584,18.1033,18.1506,87600.0
2014-01-15 10:20:00,23.07,23.09,23.07,23.08,18800.0,18.1584,18.1742,18.1584,18.1663,18800.0
2014-01-15 10:25:00,23.1,23.12,23.08,23.1,27800.0,18.1821,18.1978,18.1663,18.1821,27800.0
2014-01-15 10:30:00,23.1,23.1,23.08,23.09,18400.0,18.1821,18.1821,18.1663,18.1742,18400.0
2014-01-15 10:35:00,23.09,23.09,23.06,23.06,14600.0,18.1742,18.1742,18.1506,18.1506,14600.0
2014-01-15 10:40:00,23.07,23.07,23.05,23.06,19400.0,18.1584,18.1584,18.1427,18.1506,19400.0
2014-01-15 10:45:00,23.05,23.07,23.05,23.07,14200.0,18.1427,18.1584,18.1427,18.1584,14200.0
2014-01-15 10:50:00,23.07,23.08,23.06,23.08,13800.0,18.1584,18.1663,18.1506,18.1663,13800.0
2014-01-15 10:55:00,23.08,23.11,23.06,23.1,34400.0,18.1663,18.1899,18.1506,18.1821,34400.0
2014-01-15 11:00:00,23.1,23.15,23.1,23.13,40400.0,18.1821,18.2214,18.1821,18.2057,40400.0
2014-01-15 11:05:00,23.14,23.16,23.14,23.15,16000.0,18.2135,18.2293,18.2135,18.2214,16000.0
2014-01-15 11:10:00,23.14,23.15,23.11,23.11,21400.0,18.2135,18.2214,18.1899,18.1899,21400.0
2014-01-15 11:15:00,23.11,23.11,23.1,23.1,5400.0,18.1899,18.1899,18.1821,18.1821,5400.0
2014-01-15 11:20:00,23.1,23.1,23.02,23.02,17200.0,18.1821,18.1821,18.1191,18.1191,17200.0
2014-01-15 11:25:00,23.01,23.04,22.99,23.04,26600.0,18.1112,18.1348,18.0955,18.1348,26600.0
2014-01-15 11:30:00,23.05,23.06,23.05,23.05,19800.0,18.1427,18.1506,18.1427,18.1427,19800.0
2014-01-15 11:35:00,23.04,23.04,23.01,23.02,17000.0,18.1348,18.1348,18.1112,18.1191,17000.0
2014-01-15 11:40:00,23.02,23.03,23.0,23.02,27600.0,18.1191,18.127,18.1033,18.1191,27600.0
2014-01-15 11:45:00,23.03,23.05,23.03,23.04,34000.0,18.127,18.1427,18.127,18.1348,34000.0
2014-01-15 11:50:00,23.05,23.1,23.05,23.1,26800.0,18.1427,18.1821,18.1427,18.1821,26800.0
2014-01-15 11:55:00,23.1,23.15,23.1,23.15,67200.0,18.1821,18.2214,18.1821,18.2214,67200.0
2014-01-15 12:00:00,23.15,23.17,23.12,23.12,15000.0,18.2214,18.2372,18.1978,18.1978,15000.0
2014-01-15 12:05:00,23.12,23.12,23.09,23.11,20800.0,18.1978,18.1978,18.1742,18.1899,20800.0
2014-01-15 12:10:00,23.1,23.11,23.06,23.06,8000.0,18.1821,18.1899,18.1506,18.1506,8000.0
2014-01-15 12:15:00,23.06,23.09,23.06,23.09,28400.0,18.1506,18.1742,18.1506,18.1742,28400.0
2014-01-15 12:20:00,23.09,23.09,23.07,23.08,6400.0,18.1742,18.1742,18.1584,18.1663,6400.0
2014-01-15 12:25:00,23.08,23.1,23.08,23.09,20400.0,18.1663,18.1821,18.1663,18.1742,20400.0
2014-01-15 12:30:00,23.09,23.09,23.06,23.06,6400.0,18.1742,18.1742,18.1506,18.1506,6400.0
2014-01-15 12:35:00,23.06,23.07,23.06,23.06,19200.0,18.1506,18.1584,18.1506,18.1506,19200.0
2014-01-15 12:40:00,23.06,23.07,23.05,23.06,10600.0,18.1506,18.1584,18.1427,18.1506,10600.0
2014-01-15 12:45:00,23.07,23.08,23.06,23.07,6000.0,18.1584,18.1663,18.1506,18.1584,6000.0
2014-01-15 12:50:00,23.07,23.07,23.06,23.06,8600.0,18.1584,18.1584,18.1506,18.1506,8600.0
2014-01-15 12:55:00,23.07,23.09,23.06,23.08,20400.0,18.1584,18.1742,18.1506,18.1663,20400.0
2014-01-15 13:00:00,23.09,23.1,23.09,23.1,4200.0,18.1742,18.1821,18.1742,18.1821,4200.0
2014-01-15 13:05:00,23.11,23.11,23.09,23.09,7000.0,18.1899,18.1899,18.1742,18.1742,7000.0
2014-01-15 13:10:00,23.09,23.09,23.08,23.08,7200.0,18.1742,18.1742,18.1663,18.1663,7200.0
2014-01-15 13:15:00,23.08,23.08,23.07,23.08,14600.0,18.1663,18.1663,18.1584,18.1663,14600.0
2014-01-15 13:20:00,23.08,23.08,23.06,23.07,22600.0,18.1663,18.1663,18.1506,18.1584,22600.0
2014-01-15 13:25:00,23.07,23.07,23.04,23.04,88000.0,18.1584,18.1584,18.1348,18.1348,88000.0
2014-01-15 13:30:00,23.04,23.06,23.04,23.06,31800.0,18.1348,18.1506,18.1348,18.1506,31800.0
2014-01-15 13:35:00,23.06,23.07,23.06,23.06,12400.0,18.1506,18.1584,18.1506,18.1506,12400.0
2014-01-15 13:40:00,23.07,23.08,23.07,23.08,7800.0,18.1584,18.1663,18.1584,18.1663,7800.0
2014-01-15 13:45:00,23.08,23.09,23.08,23.08,6600.0,18.1663,18.1742,18.1663,18.1663,6600.0
2014-01-15 13:50:00,23.08,23.08,23.06,23.07,10800.0,18.1663,18.1663,18.1506,18.1584,10800.0
2014-01-15 13:55:00,23.07,23.07,23.05,23.05,15000.0,18.1584,18.1584,18.1427,18.1427,15000.0
2014-01-15 14:00:00,23.06,23.08,23.06,23.08,15600.0,18.1506,18.1663,18.1506,18.1663,15600.0
2014-01-15 14:05:00,23.08,23.08,23.07,23.07,12600.0,18.1663,18.1663,18.1584,18.1584,12600.0
2014-01-15 14:10:00,23.07,23.09,23.06,23.09,16800.0,18.1584,18.1742,18.1506,18.1742,16800.0
2014-01-15 14:15:00,23.09,23.12,23.09,23.12,8600.0,18.1742,18.1978,18.1742,18.1978,8600.0
2014-01-15 14:20:00,23.12,23.15,23.12,23.15,11600.0,18.1978,18.2214,18.1978,18.2214,11600.0
2014-01-15 14:25:00,23.15,23.15,23.14,23.15,18800.0,18.2214,18.2214,18.2135,18.2214,18800.0
2014-01-15 14:30:00,23.15,23.16,23.11,23.13,19600.0,18.2214,18.2293,18.1899,18.2057,19600.0
2014-01-15 14:35:00,23.13,23.14,23.13,23.14,11200.0,18.2057,18.2135,18.2057,18.2135,11200.0
2014-01-15 14:40:00,23.13,23.16,23.13,23.16,34000.0,18.2057,18.2293,18.2057,18.2293,34000.0
2014-01-15 14:45:00,23.16,23.17,23.15,23.17,12800.0,18.2293,18.2372,18.2214,18.2372,12800.0
2014-01-15 14:50:00,23.17,23.18,23.17,23.17,17600.0,18.2372,18.245,18.2372,18.2372,17600.0
2014-01-15 14:55:00,23.17,23.18,23.17,23.18,17400.0,18.2372,18.245,18.2372,18.245,17400.0
2014-01-15 15:00:00,23.18,23.18,23.18,23.18,13800.0,18.245,18.245,18.245,18.245,13800.0
2014-01-15 15:05:00,23.18,23.2,23.18,23.2,31600.0,18.245,18.2608,18.245,18.2608,31600.0
2014-01-15 15:10:00,23.2,23.2,23.19,23.2,37800.0,18.2608,18.2608,18.2529,18.2608,37800.0
2014-01-15 15:15:00,23.2,23.2,23.18,23.18,45600.0,18.2608,18.2608,18.245,18.245,45600.0
2014-01-15 15:20:00,23.19,23.19,23.15,23.15,24600.0,18.2529,18.2529,18.2214,18.2214,24600.0
2014-01-15 15:25:00,23.15,23.15,23.14,23.14,17800.0,18.2214,18.2214,18.2135,18.2135,17800.0
2014-01-15 15:30:00,23.14,23.15,23.14,23.15,36400.0,18.2135,18.2214,18.2135,18.2214,36400.0
2014-01-15 15:35:00,23.15,23.16,23.15,23.15,25400.0,18.2214,18.2293,18.2214,18.2214,25400.0
2014-01-15 15:40:00,23.15,23.15,23.15,23.15,17800.0,18.2214,18.2214,18.2214,18.2214,17800.0
2014-01-15 15:45:00,23.16,23.17,23.13,23.14,60000.0,18.2293,18.2372,18.2057,18.2135,60000.0
2014-01-15 15:50:00,23.14,23.17,23.14,23.17,65000.0,18.2135,18.2372,18.2135,18.2372,65000.0
2014-01-15 15:55:00,23.17,23.17,23.15,23.17,101600.0,18.2372,18.2372,18.2214,18.2372,101600.0
2014-01-16 09:30:00,23.15,23.18,23.13,23.18,33000.0,18.2214,18.245,18.2057,18.245,33000.0
2014-01-16 09:35:00,23.14,23.17,23.09,23.1,7000.0,18.2135,18.2372,18.1742,18.1821,7000.0
2014-01-16 09:40:00,23.09,23.1,23.06,23.07,5600.0,18.1742,18.1821,18.1506,18.1584,5600.0
2014-01-16 09:45:00,23.06,23.11,23.05,23.09,29200.0,18.1506,18.1899,18.1427,18.1742,29200.0
2014-01-16 09:50:00,23.1,23.1,23.06,23.09,23400.0,18.1821,18.1821,18.1506,18.1742,23400.0
2014-01-16 09:55:00,23.1,23.11,23.08,23.08,10600.0,18.1821,18.1899,18.1663,18.1663,10600.0
2014-01-16 10:00:00,23.08,23.12,23.08,23.12,16000.0,18.1663,18.1978,18.1663,18.1978,16000.0
2014-01-16 10:05:00,23.12,23.13,23.1,23.1,11000.0,18.1978,18.2057,18.1821,18.1821,11000.0
2014-01-16 10:10:00,23.1,23.1,23.06,23.06,41600.0,18.1821,18.1821,18.1506,18.1506,41600.0
2014-01-16 10:15:00,23.07,23.08,23.02,23.03,27600.0,18.1584,18.1663,18.1191,18.127,27600.0
2014-01-16 10:20:00,23.02,23.04,23.01,23.04,14000.0,18.1191,18.1348,18.1112,18.1348,14000.0
2014-01-16 10:25:00,23.04,23.04,23.0,23.02,6600.0,18.1348,18.1348,18.1033,18.1191,6600.0
2014-01-16 10:30:00,23.02,23.05,23.02,23.04,11200.0,18.1191,18.1427,18.1191,18.1348,11200.0
2014-01-16 10:35:00,23.04,23.06,23.04,23.05,10600.0,18.1348,18.1506,18.1348,18.1427,10600.0
2014-01-16 10:40:00,23.05,23.05,23.03,23.03,5600.0,18.1427,18.1427,18.127,18.127,5600.0
2014-01-16 10:45:00,23.04,23.04,23.0,23.02,39200.0,18.1348,18.1348,18.1033,18.1191,39200.0
2014-01-16 10:50:00,23.02,23.04,23.02,23.04,14200.0,18.1191,18.1348,18.1191,18.1348,14200.0
2014-01-16 10:55:00,23.03,23.07,23.03,23.07,9000.0,18.127,18.1584,18.127,18.1584,9000.0
2014-01-16 11:00:00,23.06,23.07,23.04,23.07,13600.0,18.1506,18.1584,18.1348,18.1584,13600.0
2014-01-16 11:05:00,23.07,23.1,23.06,23.1,10600.0,18.1584,18.1821,18.1506,18.1821,10600.0
2014-01-16 11:10:00,23.1,23.11,23.1,23.11,5800.0,18.1821,18.1899,18.1821,18.1899,5800.0
2014-01-16 11:15:00,23.11,23.13,23.11,23.13,13000.0,18.1899,18.2057,18.1899,18.2057,13000.0
2014-01-16 11:20:00,23.13,23.13,23.11,23.11,3800.0,18.2057,18.2057,18.1899,18.1899,3800.0
2014-01-16 11:25:00,23.11,23.12,23.09,23.12,13800.0,18.1899,18.1978,18.1742,18.1978,13800.0
2014-01-16 11:30:00,23.11,23.11,23.08,23.08,6000.0,18.1899,18.1899,18.1663,18.1663,6000.0
2014-01-16 11:35:00,23.09,23.1,23.08,23.1,9600.0,18.1742,18.1821,18.1663,18.1821,9600.0
2014-01-16 11:40:00,23.1,23.11,23.08,23.11,32800.0,18.1821,18.1899,18.1663,18.1899,32800.0
2014-01-16 11:45:00,23.11,23.12,23.11,23.11,2400.0,18.1899,18.1978,18.1899,18.1899,2400.0
2014-01-16 11:50:00,23.11,23.13,23.1,23.1,32600.0,18.1899,18.2057,18.1821,18.1821,32600.0
2014-01-16 11:55:00,23.1,23.11,23.07,23.07,14800.0,18.1821,18.1899,18.1584,18.1584,14800.0
2014-01-16 12:00:00,23.07,23.09,23.07,23.09,6800.0,18.1584,18.1742,18.1584,18.1742,6800.0
2014-01-16 12:05:00,23.08,23.08,23.04,23.06,49400.0,18.1663,18.1663,18.1348,18.1506,49400.0
2014-01-16 12:10:00,23.05,23.06,23.05,23.05,9000.0,18.1427,18.1506,18.1427,18.1427,9000.0
2014-01-16 12:15:00,23.05,23.06,23.04,23.04,9400.0,18.1427,18.1506,18.1348,18.1348,9400.0
2014-01-16 12:20:00,23.05,23.05,23.04,23.05,14000.0,18.1427,18.1427,18.1348,18.1427,14000.0
2014-01-16 12:25:00,23.04,23.07,23.04,23.07,15400.0,18.1348,18.1584,18.1348,18.1584,15400.0
2014-01-16 12:30:00,23.06,23.07,23.06,23.07,5200.0,18.1506,18.1584,18.1506,18.1584,5200.0
2014-01-16 12:35:00,23.07,23.08,23.06,23.06,13200.0,18.1584,18.1663,18.1506,18.1506,13200.0
2014-01-16 12:40:00,23.05,23.06,23.05,23.06,3000.0,18.1427,18.1506,18.1427,18.1506,3000.0
2014-01-16 12:45:00,23.07,23.07,23.05,23.05,4600.0,18.1584,18.1584,18.1427,18.1427,4600.0
2014-01-16 12:50:00,23.04,23.06,23.04,23.04,4200.0,18.1348,18.1506,18.1348,18.1348,4200.0
2014-01-16 12:55:00,23.04,23.05,23.04,23.05,9800.0,18.1348,18.1427,18.1348,18.1427,9800.0
2014-01-16 13:00:00,23.05,23.05,23.04,23.05,5400.0,18.1427,18.1427,18.1348,18.1427,5400.0
2014-01-16 13:05:00,23.04,23.07,23.04,23.06,13600.0,18.1348,18.1584,18.1348,18.1506,13600.0
2014-01-16 13:10:00,23.06,23.09,23.06,23.08,6200.0,18.1506,18.1742,18.1506,18.1663,6200.0
2014-01-16 13:15:00,23.08,23.1,23.07,23.08,81400.0,18.1663,18.1821,18.1584,18.1663,81400.0
2014-01-16 13:20:00,23.09,23.1,23.09,23.09,8000.0,18.1742,18.1821,18.1742,18.1742,8000.0
2014-01-16 13:25:00,23.09,23.09,23.07,23.09,1800.0,18.1742,18.1742,18.1584,18.1742,1800.0
2014-01-16 13:30:00,23.09,23.09,23.08,23.08,1600.0,18.1742,18.1742,18.1663,18.1663,1600.0
2014-01-16 13:35:00,23.08,23.09,23.07,23.08,8000.0,18.1663,18.1742,18.1584,18.1663,8000.0
2014-01-16 13:40:00,23.07,23.11,23.07,23.08,33000.0,18.1584,18.1899,18.1584,18.1663,33000.0
2014-01-16 13:45:00,23.07,23.09,23.07,23.08,12400.0,18.1584,18.1742,18.1584,18.1663,12400.0
2014-01-16 13:50:00,23.08,23.09,23.07,23.08,17400.0,18.1663,18.1742,18.1584,18.1663,17400.0
2014-01-16 13:55:00,23.08,23.08,23.08,23.08,23200.0,18.1663,18.1663,18.1663,18.1663,23200.0
2014-01-16 14:00:00,23.07,23.08,23.07,23.08,9600.0,18.1584,18.1663,18.1584,18.1663,9600.0
2014-01-16 14:05:00,23.08,23.09,23.08,23.09,8600.0,18.1663,18.1742,18.1663,18.1742,8600.0
2014-01-16 14:10:00,23.09,23.11,23.09,23.11,8000.0,18.1742,18.1899,18.1742,18.1899,8000.0
2014-01-16 14:15:00,23.11,23.11,23.1,23.1,9600.0,18.1899,18.1899,18.1821,18.1821,9600.0
2014-01-16 14:20:00,23.1,23.1,23.08,23.08,19200.0,18.1821,18.1821,18.1663,18.1663,19200.0
2014-01-16 14:25:00,23.08,23.08,23.07,23.08,12400.0,18.1663,18.1663,18.1584,18.1663,12400.0
2014-01-16 14:30:00,23.08,23.08,23.08,23.08,11200.0,18.1663,18.1663,18.1663,18.1663,11200.0
2014-01-16 14:35:00,23.08,23.11,23.08,23.1,19000.0,18.1663,18.1899,18.1663,18.1821,19000.0
2014-01-16 14:40:00,23.1,23.12,23.1,23.12,18800.0,18.1821,18.1978,18.1821,18.1978,18800.0
2014-01-16 14:45:00,23.13,23.13,23.12,23.12,15200.0,18.2057,18.2057,18.1978,18.1978,15200.0
2014-01-16 14:50:00,23.11,23.13,23.11,23.11,12600.0,18.1899,18.2057,18.1899,18.1899,12600.0
2014-01-16 14:55:00,23.11,23.11,23.1,23.11,15800.0,18.1899,18.1899,18.1821,18.1899,15800.0
2014-01-16 15:00:00,23.1,23.1,23.07,23.07,20000.0,18.1821,18.1821,18.1584,18.1584,20000.0
2014-01-16 15:05:00,23.06,23.08,23.06,23.08,8000.0,18.1506,18.1663,18.1506,18.1663,8000.0
2014-01-16 15:10:00,23.07,23.08,23.07,23.07,13600.0,18.1584,18.1663,18.1584,18.1584,13600.0
2014-01-16 15:15:00,23.07,23.07,23.05,23.06,11600.0,18.1584,18.1584,18.1427,18.1506,11600.0
2014-01-16 15:20:00,23.06,23.08,23.06,23.07,10000.0,18.1506,18.1663,18.1506,18.1584,10000.0
2014-01-16 15:25:00,23.06,23.08,23.05,23.05,28400.0,18.1506,18.1663,18.1427,18.1427,28400.0
2014-01-16 15:30:00,23.06,23.09,23.06,23.07,50600.0,18.1506,18.1742,18.1506,18.1584,50600.0
2014-01-16 15:35:00,23.07,23.11,23.06,23.11,95200.0,18.1584,18.1899,18.1506,18.1899,95200.0
2014-01-16 15:40:00,23.11,23.12,23.1,23.11,121600.0,18.1899,18.1978,18.1821,18.1899,121600.0
2014-01-16 15:45:00,23.11,23.13,23.1,23.11,94600.0,18.1899,18.2057,18.1821,18.1899,94600.0
2014-01-16 15:50:00,23.11,23.14,23.11,23.14,82000.0,18.1899,18.2135,18.1899,18.2135,82000.0
2014-01-16 15:55:00,23.14,23.16,23.13,23.14,93800.0,18.2135,18.2293,18.2057,18.2135,93800.0
2014-01-17 09:30:00,23.0,23.11,22.98,23.09,297800.0,18.1033,18.1899,18.0876,18.1742,297800.0
2014-01-17 09:35:00,23.1,23.23,23.1,23.21,45200.0,18.1821,18.2844,18.1821,18.2686,45200.0
2014-01-17 09:40:00,23.2,23.2,23.14,23.15,11400.0,18.2608,18.2608,18.2135,18.2214,11400.0
2014-01-17 09:45:00,23.15,23.18,23.13,23.18,43200.0,18.2214,18.245,18.2057,18.245,43200.0
2014-01-17 09:50:00,23.18,23.2,23.17,23.19,27200.0,18.245,18.2608,18.2372,18.2529,27200.0
2014-01-17 09:55:00,23.18,23.25,23.18,23.24,24800.0,18.245,18.3001,18.245,18.2922,24800.0
2014-01-17 10:00:00,23.23,23.24,23.2,23.21,14000.0,18.2844,18.2922,18.2608,18.2686,14000.0
2014-01-17 10:05:00,23.21,23.27,23.2,23.25,21800.0,18.2686,18.3159,18.2608,18.3001,21800.0
2014-01-17 10:10:00,23.25,23.25,23.22,23.25,32000.0,18.3001,18.3001,18.2765,18.3001,32000.0
2014-01-17 10:15:00,23.25,23.25,23.23,23.25,11200.0,18.3001,18.3001,18.2844,18.3001,11200.0
2014-01-17 10:20:00,23.25,23.28,23.25,23.27,18600.0,18.3001,18.3237,18.3001,18.3159,18600.0
2014-01-17 10:25:00,23.28,23.28,23.25,23.26,9000.0,18.3237,18.3237,18.3001,18.308,9000.0
2014-01-17 10:30:00,23.25,23.26,23.25,23.25,11000.0,18.3001,18.308,18.3001,18.3001,11000.0
2014-01-17 10:35:00,23.25,23.31,23.25,23.3,34400.0,18.3001,18.3473,18.3001,18.3395,34400.0
2014-01-17 10:40:00,23.3,23.3,23.23,23.23,11400.0,18.3395,18.3395,18.2844,18.2844,11400.0
2014-01-17 10:45:00,23.24,23.27,23.23,23.24,26800.0,18.2922,18.3159,18.2844,18.2922,26800.0
2014-01-17 10:50:00,23.24,23.24,23.21,23.21,12400.0,18.2922,18.2922,18.2686,18.2686,12400.0
2014-01-17 10:55:00,23.22,23.25,23.21,23.23,43600.0,18.2765,18.3001,18.2686,18.2844,43600.0
2014-01-17 11:00:00,23.23,23.25,23.23,23.23,21600.0,18.2844,18.3001,18.2844,18.2844,21600.0
2014-01-17 11:05:00,23.24,23.25,23.24,23.24,16200.0,18.2922,18.3001,18.2922,18.2922,16200.0
2014-01-17 11:10:00,23.24,23.27,23.24,23.26,19800.0,18.2922,18.3159,18.2922,18.308,19800.0
2014-01-17 11:15:00,23.26,23.29,23.25,23.28,27800.0,18.308,18.3316,18.3001,18.3237,27800.0
2014-01-17 11:20:00,23.27,23.28,23.24,23.24,12000.0,18.3159,18.3237,18.2922,18.2922,12000.0
2014-01-17 11:25:00,23.24,23.25,23.23,23.24,40800.0,18.2922,18.3001,18.2844,18.2922,40800.0
2014-01-17 11:30:00,23.24,23.3,23.23,23.29,45600.0,18.2922,18.3395,18.2844,18.3316,45600.0
2014-01-17 11:35:00,23.29,23.29,23.28,23.28,22800.0,18.3316,18.3316,18.3237,18.3237,22800.0
2014-01-17 11:40:00,23.28,23.31,23.27,23.31,43600.0,18.3237,18.3473,18.3159,18.3473,43600.0
2014-01-17 11:45:00,23.31,23.31,23.3,23.3,8800.0,18.3473,18.3473,18.3395,18.3395,8800.0
2014-01-17 11:50:00,23.29,23.29,23.27,23.28,57400.0,18.3316,18.3316,18.3159,18.3237,57400.0
2014-01-17 11:55:00,23.29,23.29,23.27,23.27,7200.0,18.3316,18.3316,18.3159,18.3159,7200.0
2014-01-17 12:00:00,23.26,23.29,23.25,23.28,23000.0,18.308,18.3316,18.3001,18.3237,23000.0
2014-01-17 12:05:00,23.28,23.31,23.28,23.31,20200.0,18.3237,18.3473,18.3237,18.3473,20200.0
2014-01-17 12:10:00,23.3,23.32,23.3,23.32,9400.0,18.3395,18.3552,18.3395,18.3552,9400.0
2014-01-17 12:15:00,23.32,23.33,23.32,23.33,1114400.0,18.3552,18.3631,18.3552,18.3631,1114400.0
2014-01-17 12:20:00,23.34,23.36,23.34,23.35,30600.0,18.371,18.3867,18.371,18.3788,30600.0
2014-01-17 12:25:00,23.35,23.35,23.32,23.32,14200.0,18.3788,18.3788,18.3552,18.3552,14200.0
2014-01-17 12:30:00,23.32,23.34,23.3,23.34,23000.0,18.3552,18.371,18.3395,18.371,23000.0
2014-01-17 12:35:00,23.34,23.34,23.33,23.33,19400.0,18.371,18.371,18.3631,18.3631,19400.0
2014-01-17 12:40:00,23.32,23.32,23.3,23.3,15200.0,18.3552,18.3552,18.3395,18.3395,15200.0
2014-01-17 12:45:00,23.3,23.31,23.3,23.31,7400.0,18.3395,18.3473,18.3395,18.3473,7400.0
2014-01-17 12:50:00,23.3,23.31,23.3,23.31,5600.0,18.3395,18.3473,18.3395,18.3473,5600.0
2014-01-17 12:55:00,23.31,23.31,23.27,23.27,19000.0,18.3473,18.3473,18.3159,18.3159,19000.0
2014-01-17 13:00:00,23.27,23.29,23.27,23.27,25800.0,18.3159,18.3316,18.3159,18.3159,25800.0
2014-01-17 13:05:00,23.27,23.28,23.27,23.27,14000.0,18.3159,18.3237,18.3159,18.3159,14000.0
2014-01-17 13:10:00,23.27,23.27,23.23,23.23,205200.0,18.3159,18.3159,18.2844,18.2844,205200.0
2014-01-17 13:15:00,23.23,23.24,23.21,23.24,41200.0,18.2844,18.2922,18.2686,18.2922,41200.0
2014-01-17 13:20:00,23.24,23.24,23.23,23.23,20000.0,18.2922,18.2922,18.2844,18.2844,20000.0
2014-01-17 13:25:00,23.22,23.24,23.22,23.23,34400.0,18.2765,18.2922,18.2765,18.2844,34400.0
2014-01-17 13:30:00,23.23,23.24,23.21,23.24,51400.0,18.2844,18.2922,18.2686,18.2922,51400.0
2014-01-17 13:35:00,23.23,23.24,23.23,23.23,24800.0,18.2844,18.2922,18.2844,18.2844,24800.0
2014-01-17 13:40:00,23.23,23.23,23.2,23.2,12800.0,18.2844,18.2844,18.2608,18.2608,12800.0
2014-01-17 13:45:00,23.2,23.2,23.18,23.18,40200.0,18.2608,18.2608,18.245,18.245,40200.0
2014-01-17 13:50:00,23.18,23.2,23.17,23.2,53200.0,18.245,18.2608,18.2372,18.2608,53200.0
2014-01-17 13:55:00,23.2,23.23,23.2,23.22,25400.0,18.2608,18.2844,18.2608,18.2765,25400.0
2014-01-17 14:00:00,23.23,23.25,23.23,23.24,30400.0,18.2844,18.3001,18.2844,18.2922,30400.0
2014-01-17 14:05:00,23.25,23.25,23.23,23.23,9200.0,18.3001,18.3001,18.2844,18.2844,9200.0
2014-01-17 14:10:00,23.23,23.24,23.21,23.21,20600.0,18.2844,18.2922,18.2686,18.2686,20600.0
2014-01-17 14:15:00,23.2,23.22,23.18,23.2,46400.0,18.2608,18.2765,18.245,18.2608,46400.0
2014-01-17 14:20:00,23.21,23.21,23.2,23.21,6200.0,18.2686,18.2686,18.2608,18.2686,6200.0
2014-01-17 14:25:00,23.21,23.21,23.18,23.18,14400.0,18.2686,18.2686,18.245,18.245,14400.0
2014-01-17 14:30:00,23.18,23.18,23.18,23.18,22200.0,18.245,18.245,18.245,18.245,22200.0
2014-01-17 14:35:00,23.18,23.18,23.17,23.17,81000.0,18.245,18.245,18.2372,18.2372,81000.0
2014-01-17 14:40:00,23.17,23.2,23.17,23.17,44200.0,18.2372,18.2608,18.2372,18.2372,44200.0
2014-01-17 14:45:00,23.17,23.17,23.15,23.16,47600.0,18.2372,18.2372,18.2214,18.2293,47600.0
2014-01-17 14:50:00,23.17,23.18,23.15,23.15,27000.0,18.2372,18.245,18.2214,18.2214,27000.0
2014-01-17 14:55:00,23.14,23.17,23.14,23.17,24200.0,18.2135,18.2372,18.2135,18.2372,24200.0
2014-01-17 15:00:00,23.17,23.18,23.15,23.16,20800.0,18.2372,18.245,18.2214,18.2293,20800.0
2014-01-17 15:05:00,23.15,23.16,23.13,23.13,15200.0,18.2214,18.2293,18.2057,18.2057,15200.0
2014-01-17 15:10:00,23.13,23.16,23.13,23.16,52400.0,18.2057,18.2293,18.2057,18.2293,52400.0
2014-01-17 15:15:00,23.16,23.16,23.14,23.15,20600.0,18.2293,18.2293,18.2135,18.2214,20600.0
2014-01-17 15:20:00,23.15,23.15,23.11,23.11,14000.0,18.2214,18.2214,18.1899,18.1899,14000.0
2014-01-17 15:25:00,23.11,23.11,23.1,23.1,41400.0,18.1899,18.1899,18.1821,18.1821,41400.0
2014-01-17 15:30:00,23.1,23.1,23.08,23.09,48600.0,18.1821,18.1821,18.1663,18.1742,48600.0
2014-01-17 15:35:00,23.09,23.1,23.08,23.08,51200.0,18.1742,18.1821,18.1663,18.1663,51200.0
2014-01-17 15:40:00,23.08,23.11,23.08,23.11,64400.0,18.1663,18.1899,18.1663,18.1899,64400.0
2014-01-17 15:45:00,23.11,23.14,23.1,23.14,89200.0,18.1899,18.2135,18.1821,18.2135,89200.0
2014-01-17 15:50:00,23.14,23.15,23.1,23.11,99200.0,18.2135,18.2214,18.1821,18.1899,99200.0
2014-01-17 15:55:00,23.11,23.11,23.1,23.1,126400.0,18.1899,18.1899,18.1821,18.1821,126400.0
2014-01-21 09:30:00,23.3,23.32,23.0,23.17,87000.0,18.3395,18.3552,18.1033,18.2372,87000.0
2014-01-21 09:35:00,23.18,23.2,23.1,23.14,72000.0,18.245,18.2608,18.1821,18.2135,72000.0
2014-01-21 09:40:00,23.15,23.16,23.09,23.11,45400.0,18.2214,18.2293,18.1742,18.1899,45400.0
2014-01-21 09:45:00,23.11,23.16,23.1,23.13,44600.0,18.1899,18.2293,18.1821,18.2057,44600.0
2014-01-21 09:50:00,23.13,23.24,23.12,23.24,69800.0,18.2057,18.2922,18.1978,18.2922,69800.0
2014-01-21 09:55:00,23.24,23.25,23.2,23.25,22000.0,18.2922,18.3001,18.2608,18.3001,22000.0
2014-01-21 10:00:00,23.27,23.27,23.22,23.22,29000.0,18.3159,18.3159,18.2765,18.2765,29000.0
2014-01-21 10:05:00,23.22,23.26,23.22,23.25,24800.0,18.2765,18.308,18.2765,18.3001,24800.0
2014-01-21 10:10:00,23.25,23.26,23.23,23.24,46400.0,18.3001,18.308,18.2844,18.2922,46400.0
2014-01-21 10:15:00,23.24,23.25,23.22,23.23,42400.0,18.2922,18.3001,18.2765,18.2844,42400.0
2014-01-21 10:20:00,23.23,23.23,23.18,23.2,35200.0,18.2844,18.2844,18.245,18.2608,35200.0
2014-01-21 10:25:00,23.19,23.2,23.18,23.18,19200.0,18.2529,18.2608,18.245,18.245,19200.0
2014-01-21 10:30:00,23.18,23.18,23.14,23.15,32600.0,18.245,18.245,18.2135,18.2214,32600.0
2014-01-21 10:35:00,23.15,23.15,23.14,23.14,27400.0,18.2214,18.2214,18.2135,18.2135,27400.0
2014-01-21 10:40:00,23.15,23.19,23.15,23.18,69400.0,18.2214,18.2529,18.2214,18.245,69400.0
2014-01-21 10:45:00,23.18,23.18,23.15,23.15,72200.0,18.245,18.245,18.2214,18.2214,72200.0
2014-01-21 10:50:00,23.15,23.17,23.13,23.17,20000.0,18.2214,18.2372,18.2057,18.2372,20000.0
2014-01-21 10:55:00,23.17,23.17,23.14,23.14,12200.0,18.2372,18.2372,18.2135,18.2135,12200.0
2014-01-21 11:00:00,23.15,23.16,23.14,23.15,13200.0,18.2214,18.2293,18.2135,18.2214,13200.0
2014-01-21 11:05:00,23.15,23.15,23.08,23.09,24200.0,18.2214,18.2214,18.1663,18.1742,24200.0
2014-01-21 11:10:00,23.08,23.09,23.05,23.08,48800.0,18.1663,18.1742,18.1427,18.1663,48800.0
2014-01-21 11:15:00,23.07,23.09,23.07,23.09,27800.0,18.1584,18.1742,18.1584,18.1742,27800.0
2014-01-21 11:20:00,23.08,23.11,23.07,23.11,14400.0,18.1663,18.1899,18.1584,18.1899,14400.0
2014-01-21 11:25:00,23.11,23.12,23.1,23.1,25200.0,18.1899,18.1978,18.1821,18.1821,25200.0
2014-01-21 11:30:00,23.1,23.1,23.07,23.1,21000.0,18.1821,18.1821,18.1584,18.1821,21000.0
2014-01-21 11:35:00,23.09,23.1,23.08,23.09,18000.0,18.1742,18.1821,18.1663,18.1742,18000.0
2014-01-21 11:40:00,23.09,23.09,23.06,23.08,21000.0,18.1742,18.1742,18.1506,18.1663,21000.0
2014-01-21 11:45:00,23.08,23.11,23.07,23.09,47800.0,18.1663,18.1899,18.1584,18.1742,47800.0
2014-01-21 11:50:00,23.09,23.09,23.05,23.06,33400.0,18.1742,18.1742,18.1427,18.1506,33400.0
2014-01-21 11:55:00,23.06,23.08,23.06,23.07,16000.0,18.1506,18.1663,18.1506,18.1584,16000.0
2014-01-21 12:00:00,23.08,23.09,23.07,23.07,39400.0,18.1663,18.1742,18.1584,18.1584,39400.0
2014-01-21 12:05:00,23.07,23.09,23.05,23.08,32400.0,18.1584,18.1742,18.1427,18.1663,32400.0
2014-01-21 12:10:00,23.07,23.08,23.06,23.07,18200.0,18.1584,18.1663,18.1506,18.1584,18200.0
2014-01-21 12:15:00,23.07,23.09,23.06,23.08,56000.0,18.1584,18.1742,18.1506,18.1663,56000.0
2014-01-21 12:20:00,23.09,23.11,23.09,23.11,14800.0,18.1742,18.1899,18.1742,18.1899,14800.0
2014-01-21 12:25:00,23.11,23.12,23.11,23.11,8400.0,18.1899,18.1978,18.1899,18.1899,8400.0
2014-01-21 12:30:00,23.11,23.11,23.11,23.11,8400.0,18.1899,18.1899,18.1899,18.1899,8400.0
2014-01-21 12:35:00,23.12,23.14,23.12,23.13,11000.0,18.1978,18.2135,18.1978,18.2057,11000.0
2014-01-21 12:40:00,23.14,23.16,23.14,23.16,8800.0,18.2135,18.2293,18.2135,18.2293,8800.0
2014-01-21 12:45:00,23.16,23.16,23.14,23.15,59400.0,18.2293,18.2293,18.2135,18.2214,59400.0
2014-01-21 12:50:00,23.15,23.18,23.15,23.18,13400.0,18.2214,18.245,18.2214,18.245,13400.0
2014-01-21 12:55:00,23.18,23.18,23.17,23.18,12600.0,18.245,18.245,18.2372,18.245,12600.0
2014-01-21 13:00:00,23.18,23.18,23.16,23.17,14400.0,18.245,18.245,18.2293,18.2372,14400.0
2014-01-21 13:05:00,23.17,23.17,23.15,23.16,9000.0,18.2372,18.2372,18.2214,18.2293,9000.0
2014-01-21 13:10:00,23.16,23.16,23.15,23.15,8600.0,18.2293,18.2293,18.2214,18.2214,8600.0
2014-01-21 13:15:00,23.15,23.16,23.15,23.15,9600.0,18.2214,18.2293,18.2214,18.2214,9600.0
2014-01-21 13:20:00,23.15,23.16,23.14,23.15,25000.0,18.2214,18.2293,18.2135,18.2214,25000.0
2014-01-21 13:25:00,23.15,23.16,23.14,23.15,8800.0,18.2214,18.2293,18.2135,18.2214,8800.0
2014-01-21 13:30:00,23.15,23.18,23.15,23.18,20400.0,18.2214,18.245,18.2214,18.245,20400.0
2014-01-21 13:35:00,23.18,23.18,23.15,23.15,28200.0,18.245,18.245,18.2214,18.2214,28200.0
2014-01-21 13:40:00,23.15,23.16,23.15,23.15,11600.0,18.2214,18.2293,18.2214,18.2214,11600.0
2014-01-21 13:45:00,23.15,23.15,23.14,23.15,8200.0,18.2214,18.2214,18.2135,18.2214,8200.0
2014-01-21 13:50:00,23.15,23.16,23.15,23.15,13000.0,18.2214,18.2293,18.2214,18.2214,13000.0
2014-01-21 13:55:00,23.15,23.16,23.14,23.14,13400.0,18.2214,18.2293,18.2135,18.2135,13400.0
2014-01-21 14:00:00,23.14,23.14,23.13,23.13,18800.0,18.2135,18.2135,18.2057,18.2057,18800.0
2014-01-21 14:05:00,23.12,23.13,23.11,23.12,18800.0,18.1978,18.2057,18.1899,18.1978,18800.0
2014-01-21 14:10:00,23.11,23.17,23.11,23.17,23800.0,18.1899,18.2372,18.1899,18.2372,23800.0
2014-01-21 14:15:00,23.17,23.18,23.17,23.18,21200.0,18.2372,18.245,18.2372,18.245,21200.0
2014-01-21 14:20:00,23.18,23.2,23.18,23.2,14800.0,18.245,18.2608,18.245,18.2608,14800.0
2014-01-21 14:25:00,23.21,23.21,23.21,23.21,11600.0,18.2686,18.2686,18.2686,18.2686,11600.0
2014-01-21 14:30:00,23.21,23.23,23.21,23.23,26800.0,18.2686,18.2844,18.2686,18.2844,26800.0
2014-01-21 14:35:00,23.23,23.25,23.21,23.22,31000.0,18.2844,18.3001,18.2686,18.2765,31000.0
2014-01-21 14:40:00,23.22,23.23,23.21,23.22,28400.0,18.2765,18.2844,18.2686,18.2765,28400.0
2014-01-21 14:45:00,23.22,23.22,23.18,23.18,16600.0,18.2765,18.2765,18.245,18.245,16600.0
2014-01-21 14:50:00,23.19,23.2,23.17,23.2,22600.0,18.2529,18.2608,18.2372,18.2608,22600.0
2014-01-21 14:55:00,23.2,23.2,23.18,23.2,18000.0,18.2608,18.2608,18.245,18.2608,18000.0
2014-01-21 15:00:00,23.19,23.19,23.17,23.19,21400.0,18.2529,18.2529,18.2372,18.2529,21400.0
2014-01-21 15:05:00,23.18,23.19,23.16,23.16,31200.0,18.245,18.2529,18.2293,18.2293,31200.0
2014-01-21 15:10:00,23.16,23.17,23.15,23.17,31600.0,18.2293,18.2372,18.2214,18.2372,31600.0
2014-01-21 15:15:00,23.17,23.18,23.16,23.18,29600.0,18.2372,18.245,18.2293,18.245,29600.0
2014-01-21 15:20:00,23.17,23.17,23.14,23.15,50000.0,18.2372,18.2372,18.2135,18.2214,50000.0
2014-01-21 15:25:00,23.15,23.17,23.15,23.16,37800.0,18.2214,18.2372,18.2214,18.2293,37800.0
2014-01-21 15:30:00,23.17,23.17,23.14,23.14,49400.0,18.2372,18.2372,18.2135,18.2135,49400.0
2014-01-21 15:35:00,23.15,23.17,23.14,23.16,36200.0,18.2214,18.2372,18.2135,18.2293,36200.0
2014-01-21 15:40:00,23.17,23.18,23.16,23.18,41400.0,18.2372,18.245,18.2293,18.245,41400.0
2014-01-21 15:45:00,23.18,23.18,23.16,23.16,50000.0,18.245,18.245,18.2293,18.2293,50000.0
2014-01-21 15:50:00,23.16,23.17,23.14,23.15,133600.0,18.2293,18.2372,18.2135,18.2214,133600.0
2014-01-21 15:55:00,23.15,23.15,23.11,23.13,167400.0,18.2214,18.2214,18.1899,18.2057,167400.0
2014-01-22 09:30:00,23.15,23.22,23.07,23.16,84600.0,18.2214,18.2765,18.1584,18.2293,84600.0
2014-01-22 09:35:00,23.18,23.18,23.08,23.14,55400.0,18.245,18.245,18.1663,18.2135,55400.0
2014-01-22 09:40:00,23.15,23.24,23.14,23.23,37000.0,18.2214,18.2922,18.2135,18.2844,37000.0
2014-01-22 09:45:00,23.24,23.25,23.2,23.2,22200.0,18.2922,18.3001,18.2608,18.2608,22200.0
2014-01-22 09:50:00,23.21,23.21,23.17,23.19,32200.0,18.2686,18.2686,18.2372,18.2529,32200.0
2014-01-22 09:55:00,23.2,23.21,23.17,23.2,20400.0,18.2608,18.2686,18.2372,18.2608,20400.0
2014-01-22 10:00:00,23.2,23.21,23.16,23.16,28600.0,18.2608,18.2686,18.2293,18.2293,28600.0
2014-01-22 10:05:00,23.16,23.18,23.14,23.14,27000.0,18.2293,18.245,18.2135,18.2135,27000.0
2014-01-22 10:10:00,23.14,23.15,23.12,23.12,27800.0,18.2135,18.2214,18.1978,18.1978,27800.0
2014-01-22 10:15:00,23.13,23.14,23.11,23.13,20600.0,18.2057,18.2135,18.1899,18.2057,20600.0
2014-01-22 10:20:00,23.13,23.16,23.12,23.15,35000.0,18.2057,18.2293,18.1978,18.2214,35000.0
2014-01-22 10:25:00,23.16,23.18,23.14,23.16,34600.0,18.2293,18.245,18.2135,18.2293,34600.0
2014-01-22 10:30:00,23.16,23.17,23.14,23.17,11800.0,18.2293,18.2372,18.2135,18.2372,11800.0
2014-01-22 10:35:00,23.18,23.2,23.18,23.2,13000.0,18.245,18.2608,18.245,18.2608,13000.0
2014-01-22 10:40:00,23.19,23.21,23.18,23.18,19000.0,18.2529,18.2686,18.245,18.245,19000.0
2014-01-22 10:45:00,23.18,23.2,23.17,23.18,18000.0,18.245,18.2608,18.2372,18.245,18000.0
2014-01-22 10:50:00,23.18,23.18,23.17,23.17,9600.0,18.245,18.245,18.2372,18.2372,9600.0
2014-01-22 10:55:00,23.16,23.17,23.15,23.16,7400.0,18.2293,18.2372,18.2214,18.2293,7400.0
2014-01-22 11:00:00,23.16,23.17,23.14,23.17,47600.0,18.2293,18.2372,18.2135,18.2372,47600.0
2014-01-22 11:05:00,23.16,23.17,23.16,23.16,13800.0,18.2293,18.2372,18.2293,18.2293,13800.0
2014-01-22 11:10:00,23.15,23.18,23.15,23.16,18000.0,18.2214,18.245,18.2214,18.2293,18000.0
2014-01-22 11:15:00,23.16,23.16,23.12,23.12,19200.0,18.2293,18.2293,18.1978,18.1978,19200.0
2014-01-22 11:20:00,23.12,23.14,23.12,23.14,14800.0,18.1978,18.2135,18.1978,18.2135,14800.0
2014-01-22 11:25:00,23.14,23.17,23.14,23.15,14200.0,18.2135,18.2372,18.2135,18.2214,14200.0
2014-01-22 11:30:00,23.16,23.17,23.15,23.15,7800.0,18.2293,18.2372,18.2214,18.2214,7800.0
2014-01-22 11:35:00,23.15,23.15,23.13,23.14,9600.0,18.2214,18.2214,18.2057,18.2135,9600.0
2014-01-22 11:40:00,23.15,23.15,23.14,23.14,9400.0,18.2214,18.2214,18.2135,18.2135,9400.0
2014-01-22 11:45:00,23.14,23.14,23.1,23.1,29800.0,18.2135,18.2135,18.1821,18.1821,29800.0
2014-01-22 11:50:00,23.1,23.13,23.1,23.13,60800.0,18.1821,18.2057,18.1821,18.2057,60800.0
2014-01-22 11:55:00,23.13,23.14,23.11,23.13,41400.0,18.2057,18.2135,18.1899,18.2057,41400.0
2014-01-22 12:00:00,23.12,23.15,23.11,23.12,26800.0,18.1978,18.2214,18.1899,18.1978,26800.0
2014-01-22 12:05:00,23.12,23.13,23.11,23.11,25000.0,18.1978,18.2057,18.1899,18.1899,25000.0
2014-01-22 12:10:00,23.12,23.13,23.11,23.12,59400.0,18.1978,18.2057,18.1899,18.1978,59400.0
2014-01-22 12:15:00,23.12,23.13,23.11,23.11,41000.0,18.1978,18.2057,18.1899,18.1899,41000.0
2014-01-22 12:20:00,23.11,23.12,23.11,23.11,48000.0,18.1899,18.1978,18.1899,18.1899,48000.0
2014-01-22 12:25:00,23.11,23.11,23.09,23.09,33400.0,18.1899,18.1899,18.1742,18.1742,33400.0
2014-01-22 12:30:00,23.09,23.1,23.09,23.09,26000.0,18.1742,18.1821,18.1742,18.1742,26000.0
2014-01-22 12:35:00,23.09,23.1,23.09,23.1,9000.0,18.1742,18.1821,18.1742,18.1821,9000.0
2014-01-22 12:40:00,23.09,23.11,23.09,23.1,14200.0,18.1742,18.1899,18.1742,18.1821,14200.0
2014-01-22 12:45:00,23.1,23.1,23.09,23.09,21600.0,18.1821,18.1821,18.1742,18.1742,21600.0
2014-01-22 12:50:00,23.09,23.09,23.08,23.09,16600.0,18.1742,18.1742,18.1663,18.1742,16600.0
2014-01-22 12:55:00,23.09,23.09,23.07,23.07,43800.0,18.1742,18.1742,18.1584,18.1584,43800.0
2014-01-22 13:00:00,23.08,23.08,23.05,23.05,42600.0,18.1663,18.1663,18.1427,18.1427,42600.0
2014-01-22 13:05:00,23.05,23.06,23.05,23.06,17600.0,18.1427,18.1506,18.1427,18.1506,17600.0
2014-01-22 13:10:00,23.06,23.08,23.05,23.07,41000.0,18.1506,18.1663,18.1427,18.1584,41000.0
2014-01-22 13:15:00,23.07,23.08,23.07,23.07,12200.0,18.1584,18.1663,18.1584,18.1584,12200.0
2014-01-22 13:20:00,23.07,23.08,23.07,23.08,29200.0,18.1584,18.1663,18.1584,18.1663,29200.0
2014-01-22 13:25:00,23.08,23.09,23.08,23.09,19400.0,18.1663,18.1742,18.1663,18.1742,19400.0
2014-01-22 13:30:00,23.09,23.09,23.07,23.07,40600.0,18.1742,18.1742,18.1584,18.1584,40600.0
2014-01-22 13:35:00,23.08,23.08,23.07,23.07,17000.0,18.1663,18.1663,18.1584,18.1584,17000.0
2014-01-22 13:40:00,23.08,23.08,23.07,23.07,37200.0,18.1663,18.1663,18.1584,18.1584,37200.0
2014-01-22 13:45:00,23.08,23.08,23.05,23.05,27400.0,18.1663,18.1663,18.1427,18.1427,27400.0
2014-01-22 13:50:00,23.05,23.05,23.03,23.04,30600.0,18.1427,18.1427,18.127,18.1348,30600.0
2014-01-22 13:55:00,23.05,23.05,23.04,23.04,22200.0,18.1427,18.1427,18.1348,18.1348,22200.0
2014-01-22 14:00:00,23.05,23.07,23.04,23.05,61800.0,18.1427,18.1584,18.1348,18.1427,61800.0
2014-01-22 14:05:00,23.05,23.07,23.03,23.07,64000.0,18.1427,18.1584,18.127,18.1584,64000.0
2014-01-22 14:10:00,23.08,23.1,23.08,23.1,18600.0,18.1663,18.1821,18.1663,18.1821,18600.0
2014-01-22 14:15:00,23.1,23.15,23.1,23.15,30200.0,18.1821,18.2214,18.1821,18.2214,30200.0
2014-01-22 14:20:00,23.15,23.16,23.15,23.15,12400.0,18.2214,18.2293,18.2214,18.2214,12400.0
2014-01-22 14:25:00,23.15,23.15,23.14,23.15,11000.0,18.2214,18.2214,18.2135,18.2214,11000.0
2014-01-22 14:30:00,23.15,23.16,23.15,23.16,6600.0,18.2214,18.2293,18.2214,18.2293,6600.0
2014-01-22 14:35:00,23.16,23.18,23.16,23.18,21800.0,18.2293,18.245,18.2293,18.245,21800.0
2014-01-22 14:40:00,23.18,23.18,23.18,23.18,17800.0,18.245,18.245,18.245,18.245,17800.0
2014-01-22 14:45:00,23.18,23.18,23.14,23.14,35600.0,18.245,18.245,18.2135,18.2135,35600.0
2014-01-22 14:50:00,23.14,23.17,23.14,23.16,53000.0,18.2135,18.2372,18.2135,18.2293,53000.0
2014-01-22 14:55:00,23.16,23.17,23.13,23.15,98800.0,18.2293,18.2372,18.2057,18.2214,98800.0
2014-01-22 15:00:00,23.15,23.16,23.14,23.16,63200.0,18.2214,18.2293,18.2135,18.2293,63200.0
2014-01-22 15:05:00,23.16,23.16,23.13,23.15,124600.0,18.2293,18.2293,18.2057,18.2214,124600.0
2014-01-22 15:10:00,23.15,23.16,23.14,23.15,33600.0,18.2214,18.2293,18.2135,18.2214,33600.0
2014-01-22 15:15:00,23.16,23.16,23.13,23.14,88200.0,18.2293,18.2293,18.2057,18.2135,88200.0
2014-01-22 15:20:00,23.14,23.15,23.14,23.15,46600.0,18.2135,18.2214,18.2135,18.2214,46600.0
2014-01-22 15:25:00,23.15,23.15,23.11,23.11,58400.0,18.2214,18.2214,18.1899,18.1899,58400.0
2014-01-22 15:30:00,23.11,23.12,23.08,23.08,144600.0,18.1899,18.1978,18.1663,18.1663,144600.0
2014-01-22 15:35:00,23.09,23.09,23.08,23.09,50600.0,18.1742,18.1742,18.1663,18.1742,50600.0
2014-01-22 15:40:00,23.09,23.1,23.05,23.05,163600.0,18.1742,18.1821,18.1427,18.1427,163600.0
2014-01-22 15:45:00,23.06,23.07,23.04,23.06,255800.0,18.1506,18.1584,18.1348,18.1506,255800.0
2014-01-22 15:50:00,23.05,23.05,23.02,23.02,280800.0,18.1427,18.1427,18.1191,18.1191,280800.0
2014-01-22 15:55:00,23.03,23.05,23.01,23.03,567000.0,18.127,18.1427,18.1112,18.127,567000.0
2014-01-23 09:30:00,22.99,23.06,22.91,22.92,99000.0,18.0955,18.1506,18.0325,18.0404,99000.0
2014-01-23 09:35:00,22.93,22.93,22.8,22.83,63400.0,18.0482,18.0482,17.9459,17.9695,63400.0
2014-01-23 09:40:00,22.82,22.86,22.8,22.86,135800.0,17.9617,17.9932,17.9459,17.9932,135800.0
2014-01-23 09:45:00,22.86,22.89,22.83,22.84,43600.0,17.9932,18.0168,17.9695,17.9774,43600.0
2014-01-23 09:50:00,22.84,22.86,22.78,22.8,175000.0,17.9774,17.9932,17.9302,17.9459,175000.0
2014-01-23 09:55:00,22.8,22.83,22.77,22.78,24600.0,17.9459,17.9695,17.9223,17.9302,24600.0
2014-01-23 10:00:00,22.78,22.82,22.78,22.79,244400.0,17.9302,17.9617,17.9302,17.9381,244400.0
2014-01-23 10:05:00,22.79,22.82,22.75,22.75,26200.0,17.9381,17.9617,17.9066,17.9066,26200.0
2014-01-23 10:10:00,22.75,22.75,22.7,22.73,56200.0,17.9066,17.9066,17.8672,17.8908,56200.0
2014-01-23 10:15:00,22.72,22.75,22.71,22.74,24800.0,17.883,17.9066,17.8751,17.8987,24800.0
2014-01-23 10:20:00,22.74,22.75,22.71,22.71,23600.0,17.8987,17.9066,17.8751,17.8751,23600.0
2014-01-23 10:25:00,22.71,22.72,22.68,22.68,32600.0,17.8751,17.883,17.8515,17.8515,32600.0
2014-01-23 10:30:00,22.68,22.73,22.68,22.72,79200.0,17.8515,17.8908,17.8515,17.883,79200.0
2014-01-23 10:35:00,22.71,22.75,22.71,22.72,27800.0,17.8751,17.9066,17.8751,17.883,27800.0
2014-01-23 10:40:00,22.72,22.72,22.68,22.72,23200.0,17.883,17.883,17.8515,17.883,23200.0
2014-01-23 10:45:00,22.72,22.73,22.71,22.71,27400.0,17.883,17.8908,17.8751,17.8751,27400.0
2014-01-23 10:50:00,22.71,22.71,22.66,22.66,25600.0,17.8751,17.8751,17.8357,17.8357,25600.0
2014-01-23 10:55:00,22.66,22.68,22.66,22.68,73800.0,17.8357,17.8515,17.8357,17.8515,73800.0
2014-01-23 11:00:00,22.68,22.68,22.63,22.65,27800.0,17.8515,17.8515,17.8121,17.8279,27800.0
2014-01-23 11:05:00,22.66,22.66,22.65,22.65,11600.0,17.8357,17.8357,17.8279,17.8279,11600.0
2014-01-23 11:10:00,22.65,22.66,22.61,22.62,51800.0,17.8279,17.8357,17.7964,17.8042,51800.0
2014-01-23 11:15:00,22.63,22.66,22.6,22.64,140000.0,17.8121,17.8357,17.7885,17.82,140000.0
2014-01-23 11:20:00,22.64,22.64,22.61,22.61,100200.0,17.82,17.82,17.7964,17.7964,100200.0
2014-01-23 11:25:00,22.61,22.64,22.61,22.61,111600.0,17.7964,17.82,17.7964,17.7964,111600.0
2014-01-23 11:30:00,22.62,22.62,22.57,22.58,142600.0,17.8042,17.8042,17.7649,17.7728,142600.0
2014-01-23 11:35:00,22.57,22.6,22.56,22.58,101200.0,17.7649,17.7885,17.757,17.7728,101200.0
2014-01-23 11:40:00,22.58,22.59,22.56,22.57,138200.0,17.7728,17.7806,17.757,17.7649,138200.0
2014-01-23 11:45:00,22.57,22.6,22.57,22.58,88200.0,17.7649,17.7885,17.7649,17.7728,88200.0
2014-01-23 11:50:00,22.58,22.65,22.56,22.63,132600.0,17.7728,17.8279,17.757,17.8121,132600.0
2014-01-23 11:55:00,22.64,22.71,22.63,22.71,37800.0,17.82,17.8751,17.8121,17.8751,37800.0
2014-01-23 12:00:00,22.71,22.73,22.71,22.72,14800.0,17.8751,17.8908,17.8751,17.883,14800.0
2014-01-23 12:05:00,22.73,22.73,22.7,22.7,43800.0,17.8908,17.8908,17.8672,17.8672,43800.0
2014-01-23 12:10:00,22.7,22.73,22.7,22.71,36400.0,17.8672,17.8908,17.8672,17.8751,36400.0
2014-01-23 12:15:00,22.71,22.74,22.7,22.73,16200.0,17.8751,17.8987,17.8672,17.8908,16200.0
2014-01-23 12:20:00,22.74,22.75,22.73,22.73,17800.0,17.8987,17.9066,17.8908,17.8908,17800.0
2014-01-23 12:25:00,22.73,22.73,22.71,22.72,16600.0,17.8908,17.8908,17.8751,17.883,16600.0
2014-01-23 12:30:00,22.72,22.72,22.7,22.71,11200.0,17.883,17.883,17.8672,17.8751,11200.0
2014-01-23 12:35:00,22.72,22.73,22.72,22.73,39600.0,17.883,17.8908,17.883,17.8908,39600.0
2014-01-23 12:40:00,22.72,22.75,22.72,22.74,34400.0,17.883,17.9066,17.883,17.8987,34400.0
2014-01-23 12:45:00,22.73,22.75,22.73,22.74,7800.0,17.8908,17.9066,17.8908,17.8987,7800.0
2014-01-23 12:50:00,22.74,22.74,22.73,22.74,16200.0,17.8987,17.8987,17.8908,17.8987,16200.0
2014-01-23 12:55:00,22.73,22.73,22.65,22.67,71600.0,17.8908,17.8908,17.8279,17.8436,71600.0
2014-01-23 13:00:00,22.67,22.68,22.66,22.66,37800.0,17.8436,17.8515,17.8357,17.8357,37800.0
2014-01-23 13:05:00,22.66,22.68,22.65,22.67,44800.0,17.8357,17.8515,17.8279,17.8436,44800.0
2014-01-23 13:10:00,22.68,22.68,22.63,22.64,71800.0,17.8515,17.8515,17.8121,17.82,71800.0
2014-01-23 13:15:00,22.64,22.65,22.63,22.65,30600.0,17.82,17.8279,17.8121,17.8279,30600.0
2014-01-23 13:20:00,22.65,22.66,22.58,22.58,108200.0,17.8279,17.8357,17.7728,17.7728,108200.0
2014-01-23 13:25:00,22.59,22.62,22.57,22.61,67000.0,17.7806,17.8042,17.7649,17.7964,67000.0
2014-01-23 13:30:00,22.61,22.61,22.58,22.6,72400.0,17.7964,17.7964,17.7728,17.7885,72400.0
2014-01-23 13:35:00,22.6,22.61,22.58,22.58,82800.0,17.7885,17.7964,17.7728,17.7728,82800.0
2014-01-23 13:40:00,22.58,22.59,22.56,22.57,32400.0,17.7728,17.7806,17.757,17.7649,32400.0
2014-01-23 13:45:00,22.58,22.61,22.57,22.59,18600.0,17.7728,17.7964,17.7649,17.7806,18600.0
2014-01-23 13:50:00,22.59,22.61,22.53,22.53,101200.0,17.7806,17.7964,17.7334,17.7334,101200.0
2014-01-23 13:55:00,22.52,22.53,22.46,22.47,90400.0,17.7255,17.7334,17.6783,17.6862,90400.0
2014-01-23 14:00:00,22.47,22.56,22.47,22.56,90400.0,17.6862,17.757,17.6862,17.757,90400.0
2014-01-23 14:05:00,22.57,22.6,22.56,22.58,51200.0,17.7649,17.7885,17.757,17.7728,51200.0
2014-01-23 14:10:00,22.58,22.6,22.54,22.54,94600.0,17.7728,17.7885,17.7413,17.7413,94600.0
2014-01-23 14:15:00,22.55,22.58,22.55,22.57,48600.0,17.7491,17.7728,17.7491,17.7649,48600.0
2014-01-23 14:20:00,22.57,22.57,22.52,22.54,88400.0,17.7649,17.7649,17.7255,17.7413,88400.0
2014-01-23 14:25:00,22.54,22.57,22.53,22.57,46200.0,17.7413,17.7649,17.7334,17.7649,46200.0
2014-01-23 14:30:00,22.56,22.6,22.56,22.59,46000.0,17.757,17.7885,17.757,17.7806,46000.0
2014-01-23 14:35:00,22.59,22.6,22.58,22.58,31600.0,17.7806,17.7885,17.7728,17.7728,31600.0
2014-01-23 14:40:00,22.58,22.59,22.57,22.59,29800.0,17.7728,17.7806,17.7649,17.7806,29800.0
2014-01-23 14:45:00,22.58,22.59,22.56,22.56,35000.0,17.7728,17.7806,17.757,17.757,35000.0
2014-01-23 14:50:00,22.56,22.57,22.53,22.53,79800.0,17.757,17.7649,17.7334,17.7334,79800.0
2014-01-23 14:55:00,22.53,22.58,22.53,22.58,77000.0,17.7334,17.7728,17.7334,17.7728,77000.0
2014-01-23 15:00:00,22.58,22.58,22.56,22.58,53800.0,17.7728,17.7728,17.757,17.7728,53800.0
2014-01-23 15:05:00,22.58,22.59,22.58,22.59,69800.0,17.7728,17.7806,17.7728,17.7806,69800.0
2014-01-23 15:10:00,22.58,22.59,22.58,22.59,47000.0,17.7728,17.7806,17.7728,17.7806,47000.0
2014-01-23 15:15:00,22.59,22.59,22.54,22.55,77400.0,17.7806,17.7806,17.7413,17.7491,77400.0
2014-01-23 15:20:00,22.55,22.56,22.54,22.55,69400.0,17.7491,17.757,17.7413,17.7491,69400.0
2014-01-23 15:25:00,22.55,22.55,22.54,22.55,116000.0,17.7491,17.7491,17.7413,17.7491,116000.0
2014-01-23 15:30:00,22.55,22.55,22.52,22.53,189400.0,17.7491,17.7491,17.7255,17.7334,189400.0
2014-01-23 15:35:00,22.53,22.53,22.51,22.52,228800.0,17.7334,17.7334,17.7177,17.7255,228800.0
2014-01-23 15:40:00,22.52,22.52,22.49,22.5,177000.0,17.7255,17.7255,17.7019,17.7098,177000.0
2014-01-23 15:45:00,22.5,22.53,22.48,22.49,371800.0,17.7098,17.7334,17.6941,17.7019,371800.0
2014-01-23 15:50:00,22.49,22.52,22.48,22.5,362000.0,17.7019,17.7255,17.6941,17.7098,362000.0
2014-01-23 15:55:00,22.5,22.52,22.46,22.5,585400.0,17.7098,17.7255,17.6783,17.7098,585400.0
2014-01-24 09:30:00,22.39,22.45,22.3,22.36,98200.0,17.6232,17.6704,17.5524,17.5996,98200.0
2014-01-24 09:35:00,22.36,22.36,22.32,22.32,33000.0,17.5996,17.5996,17.5681,17.5681,33000.0
2014-01-24 09:40:00,22.33,22.35,22.31,22.34,63600.0,17.576,17.5917,17.5602,17.5839,63600.0
2014-01-24 09:45:00,22.33,22.39,22.3,22.33,91000.0,17.576,17.6232,17.5524,17.576,91000.0
2014-01-24 09:50:00,22.34,22.34,22.27,22.28,92000.0,17.5839,17.5839,17.5288,17.5366,92000.0
2014-01-24 09:55:00,22.28,22.28,22.22,22.23,73600.0,17.5366,17.5366,17.4894,17.4973,73600.0
2014-01-24 10:00:00,22.23,22.24,22.2,22.23,52400.0,17.4973,17.5051,17.4737,17.4973,52400.0
2014-01-24 10:05:00,22.24,22.27,22.23,22.27,59000.0,17.5051,17.5288,17.4973,17.5288,59000.0
2014-01-24 10:10:00,22.27,22.31,22.27,22.31,36400.0,17.5288,17.5602,17.5288,17.5602,36400.0
2014-01-24 10:15:00,22.31,22.32,22.23,22.25,61200.0,17.5602,17.5681,17.4973,17.513,61200.0
2014-01-24 10:20:00,22.25,22.28,22.24,22.26,43400.0,17.513,17.5366,17.5051,17.5209,43400.0
2014-01-24 10:25:00,22.27,22.28,22.25,22.28,84600.0,17.5288,17.5366,17.513,17.5366,84600.0
2014-01-24 10:30:00,22.27,22.27,22.21,22.25,54000.0,17.5288,17.5288,17.4815,17.513,54000.0
2014-01-24 10:35:00,22.25,22.29,22.25,22.27,63000.0,17.513,17.5445,17.513,17.5288,63000.0
2014-01-24 10:40:00,22.27,22.28,22.24,22.25,34000.0,17.5288,17.5366,17.5051,17.513,34000.0
2014-01-24 10:45:00,22.25,22.27,22.23,22.25,50200.0,17.513,17.5288,17.4973,17.513,50200.0
2014-01-24 10:50:00,22.25,22.3,22.25,22.3,40800.0,17.513,17.5524,17.513,17.5524,40800.0
2014-01-24 10:55:00,22.3,22.31,22.27,22.28,59600.0,17.5524,17.5602,17.5288,17.5366,59600.0
2014-01-24 11:00:00,22.28,22.35,22.28,22.35,39400.0,17.5366,17.5917,17.5366,17.5917,39400.0
2014-01-24 11:05:00,22.35,22.37,22.3,22.3,50000.0,17.5917,17.6075,17.5524,17.5524,50000.0
2014-01-24 11:10:00,22.3,22.31,22.26,22.27,67400.0,17.5524,17.5602,17.5209,17.5288,67400.0
2014-01-24 11:15:00,22.26,22.26,22.24,22.24,15400.0,17.5209,17.5209,17.5051,17.5051,15400.0
2014-01-24 11:20:00,22.23,22.27,22.22,22.26,24800.0,17.4973,17.5288,17.4894,17.5209,24800.0
2014-01-24 11:25:00,22.27,22.27,22.22,22.23,22000.0,17.5288,17.5288,17.4894,17.4973,22000.0
2014-01-24 11:30:00,22.24,22.26,22.22,22.25,27200.0,17.5051,17.5209,17.4894,17.513,27200.0
2014-01-24 11:35:00,22.25,22.27,22.25,22.27,17600.0,17.513,17.5288,17.513,17.5288,17600.0
2014-01-24 11:40:00,22.28,22.29,22.28,22.29,15400.0,17.5366,17.5445,17.5366,17.5445,15400.0
2014-01-24 11:45:00,22.29,22.3,22.27,22.28,21000.0,17.5445,17.5524,17.5288,17.5366,21000.0
2014-01-24 11:50:00,22.28,22.28,22.24,22.24,19800.0,17.5366,17.5366,17.5051,17.5051,19800.0
2014-01-24 11:55:00,22.25,22.28,22.25,22.26,12800.0,17.513,17.5366,17.513,17.5209,12800.0
2014-01-24 12:00:00,22.27,22.29,22.25,22.25,19400.0,17.5288,17.5445,17.513,17.513,19400.0
2014-01-24 12:05:00,22.25,22.27,22.24,22.24,24800.0,17.513,17.5288,17.5051,17.5051,24800.0
2014-01-24 12:10:00,22.24,22.24,22.23,22.24,23600.0,17.5051,17.5051,17.4973,17.5051,23600.0
2014-01-24 12:15:00,22.24,22.25,22.22,22.22,54400.0,17.5051,17.513,17.4894,17.4894,54400.0
2014-01-24 12:20:00,22.21,22.23,22.21,22.21,27600.0,17.4815,17.4973,17.4815,17.4815,27600.0
2014-01-24 12:25:00,22.21,22.24,22.21,22.22,23200.0,17.4815,17.5051,17.4815,17.4894,23200.0
2014-01-24 12:30:00,22.22,22.23,22.2,22.21,16400.0,17.4894,17.4973,17.4737,17.4815,16400.0
2014-01-24 12:35:00,22.21,22.22,22.18,22.21,103600.0,17.4815,17.4894,17.4579,17.4815,103600.0
2014-01-24 12:40:00,22.21,22.21,22.18,22.18,14000.0,17.4815,17.4815,17.4579,17.4579,14000.0
2014-01-24 12:45:00,22.18,22.18,22.16,22.16,15800.0,17.4579,17.4579,17.4422,17.4422,15800.0
2014-01-24 12:50:00,22.15,22.19,22.15,22.19,34400.0,17.4343,17.4658,17.4343,17.4658,34400.0
2014-01-24 12:55:00,22.2,22.22,22.2,22.22,30800.0,17.4737,17.4894,17.4737,17.4894,30800.0
2014-01-24 13:00:00,22.21,22.22,22.18,22.19,29400.0,17.4815,17.4894,17.4579,17.4658,29400.0
2014-01-24 13:05:00,22.19,22.21,22.19,22.2,21000.0,17.4658,17.4815,17.4658,17.4737,21000.0
2014-01-24 13:10:00,22.2,22.2,22.18,22.19,9200.0,17.4737,17.4737,17.4579,17.4658,9200.0
2014-01-24 13:15:00,22.18,22.21,22.18,22.21,17000.0,17.4579,17.4815,17.4579,17.4815,17000.0
2014-01-24 13:20:00,22.21,22.21,22.17,22.18,35800.0,17.4815,17.4815,17.4501,17.4579,35800.0
2014-01-24 13:25:00,22.18,22.18,22.16,22.16,26000.0,17.4579,17.4579,17.4422,17.4422,26000.0
2014-01-24 13:30:00,22.16,22.17,22.15,22.15,38000.0,17.4422,17.4501,17.4343,17.4343,38000.0
2014-01-24 13:35:00,22.15,22.15,22.13,22.14,22200.0,17.4343,17.4343,17.4186,17.4264,22200.0
2014-01-24 13:40:00,22.14,22.14,22.11,22.11,31600.0,17.4264,17.4264,17.4028,17.4028,31600.0
2014-01-24 13:45:00,22.11,22.13,22.09,22.12,37800.0,17.4028,17.4186,17.3871,17.4107,37800.0
2014-01-24 13:50:00,22.13,22.13,22.08,22.11,57200.0,17.4186,17.4186,17.3792,17.4028,57200.0
2014-01-24 13:55:00,22.11,22.11,22.08,22.11,78800.0,17.4028,17.4028,17.3792,17.4028,78800.0
2014-01-24 14:00:00,22.11,22.11,22.08,22.08,21600.0,17.4028,17.4028,17.3792,17.3792,21600.0
2014-01-24 14:05:00,22.09,22.11,22.09,22.1,16800.0,17.3871,17.4028,17.3871,17.395,16800.0
2014-01-24 14:10:00,22.1,22.1,22.07,22.07,19600.0,17.395,17.395,17.3713,17.3713,19600.0
2014-01-24 14:15:00,22.08,22.09,22.05,22.06,101800.0,17.3792,17.3871,17.3556,17.3635,101800.0
2014-01-24 14:20:00,22.07,22.09,22.07,22.07,32600.0,17.3713,17.3871,17.3713,17.3713,32600.0
2014-01-24 14:25:00,22.07,22.08,22.04,22.05,56600.0,17.3713,17.3792,17.3477,17.3556,56600.0
2014-01-24 14:30:00,22.05,22.05,22.03,22.04,90400.0,17.3556,17.3556,17.3399,17.3477,90400.0
2014-01-24 14:35:00,22.05,22.07,22.04,22.07,70200.0,17.3556,17.3713,17.3477,17.3713,70200.0
2014-01-24 14:40:00,22.06,22.07,22.03,22.06,68600.0,17.3635,17.3713,17.3399,17.3635,68600.0
2014-01-24 14:45:00,22.06,22.09,22.05,22.09,91000.0,17.3635,17.3871,17.3556,17.3871,91000.0
2014-01-24 14:50:00,22.09,22.11,22.09,22.11,37400.0,17.3871,17.4028,17.3871,17.4028,37400.0
2014-01-24 14:55:00,22.11,22.13,22.1,22.11,26000.0,17.4028,17.4186,17.395,17.4028,26000.0
2014-01-24 15:00:00,22.11,22.11,22.08,22.09,32000.0,17.4028,17.4028,17.3792,17.3871,32000.0
2014-01-24 15:05:00,22.09,22.11,22.08,22.09,37000.0,17.3871,17.4028,17.3792,17.3871,37000.0
2014-01-24 15:10:00,22.09,22.09,22.06,22.07,31600.0,17.3871,17.3871,17.3635,17.3713,31600.0
2014-01-24 15:15:00,22.08,22.08,22.05,22.06,48000.0,17.3792,17.3792,17.3556,17.3635,48000.0
2014-01-24 15:20:00,22.06,22.06,22.04,22.05,33600.0,17.3635,17.3635,17.3477,17.3556,33600.0
2014-01-24 15:25:00,22.05,22.06,22.04,22.05,41200.0,17.3556,17.3635,17.3477,17.3556,41200.0
2014-01-24 15:30:00,22.06,22.06,22.03,22.06,49400.0,17.3635,17.3635,17.3399,17.3635,49400.0
2014-01-24 15:35:00,22.06,22.06,22.04,22.05,29800.0,17.3635,17.3635,17.3477,17.3556,29800.0
2014-01-24 15:40:00,22.05,22.08,22.05,22.07,48000.0,17.3556,17.3792,17.3556,17.3713,48000.0
2014-01-24 15:45:00,22.06,22.06,22.03,22.03,61000.0,17.3635,17.3635,17.3399,17.3399,61000.0
2014-01-24 15:50:00,22.03,22.08,22.02,22.07,110200.0,17.3399,17.3792,17.332,17.3713,110200.0
2014-01-24 15:55:00,22.07,22.08,22.04,22.04,141800.0,17.3713,17.3792,17.3477,17.3477,141800.0
2014-01-27 09:30:00,22.09,22.24,22.07,22.08,49400.0,17.3871,17.5051,17.3713,17.3792,49400.0
2014-01-27 09:35:00,22.05,22.09,22.02,22.07,23800.0,17.3556,17.3871,17.332,17.3713,23800.0
2014-01-27 09:40:00,22.08,22.17,22.08,22.17,66000.0,17.3792,17.4501,17.3792,17.4501,66000.0
2014-01-27 09:45:00,22.18,22.21,22.14,22.16,38600.0,17.4579,17.4815,17.4264,17.4422,38600.0
2014-01-27 09:50:00,22.17,22.2,22.15,22.16,40800.0,17.4501,17.4737,17.4343,17.4422,40800.0
2014-01-27 09:55:00,22.16,22.23,22.16,22.19,47200.0,17.4422,17.4973,17.4422,17.4658,47200.0
2014-01-27 10:00:00,22.2,22.23,22.18,22.21,17200.0,17.4737,17.4973,17.4579,17.4815,17200.0
2014-01-27 10:05:00,22.2,22.21,22.17,22.19,59200.0,17.4737,17.4815,17.4501,17.4658,59200.0
2014-01-27 10:10:00,22.19,22.19,22.12,22.12,18600.0,17.4658,17.4658,17.4107,17.4107,18600.0
2014-01-27 10:15:00,22.13,22.17,22.13,22.16,14200.0,17.4186,17.4501,17.4186,17.4422,14200.0
2014-01-27 10:20:00,22.17,22.17,22.1,22.1,45800.0,17.4501,17.4501,17.395,17.395,45800.0
2014-01-27 10:25:00,22.1,22.14,22.07,22.08,34600.0,17.395,17.4264,17.3713,17.3792,34600.0
2014-01-27 10:30:00,22.09,22.17,22.09,22.13,14000.0,17.3871,17.4501,17.3871,17.4186,14000.0
2014-01-27 10:35:00,22.13,22.14,22.07,22.08,14400.0,17.4186,17.4264,17.3713,17.3792,14400.0
2014-01-27 10:40:00,22.08,22.16,22.08,22.14,20600.0,17.3792,17.4422,17.3792,17.4264,20600.0
2014-01-27 10:45:00,22.13,22.17,22.13,22.17,12400.0,17.4186,17.4501,17.4186,17.4501,12400.0
2014-01-27 10:50:00,22.16,22.17,22.13,22.15,65600.0,17.4422,17.4501,17.4186,17.4343,65600.0
2014-01-27 10:55:00,22.15,22.17,22.13,22.13,118400.0,17.4343,17.4501,17.4186,17.4186,118400.0
2014-01-27 11:00:00,22.13,22.16,22.12,22.13,88600.0,17.4186,17.4422,17.4107,17.4186,88600.0
2014-01-27 11:05:00,22.13,22.16,22.11,22.13,133000.0,17.4186,17.4422,17.4028,17.4186,133000.0
2014-01-27 11:10:00,22.13,22.14,22.09,22.11,93800.0,17.4186,17.4264,17.3871,17.4028,93800.0
2014-01-27 11:15:00,22.11,22.13,22.11,22.13,42200.0,17.4028,17.4186,17.4028,17.4186,42200.0
2014-01-27 11:20:00,22.13,22.15,22.1,22.14,65200.0,17.4186,17.4343,17.395,17.4264,65200.0
2014-01-27 11:25:00,22.14,22.14,22.11,22.11,37600.0,17.4264,17.4264,17.4028,17.4028,37600.0
2014-01-27 11:30:00,22.11,22.13,22.1,22.13,20400.0,17.4028,17.4186,17.395,17.4186,20400.0
2014-01-27 11:35:00,22.14,22.14,22.08,22.09,21800.0,17.4264,17.4264,17.3792,17.3871,21800.0
2014-01-27 11:40:00,22.09,22.11,22.09,22.11,9200.0,17.3871,17.4028,17.3871,17.4028,9200.0
2014-01-27 11:45:00,22.11,22.13,22.11,22.11,7200.0,17.4028,17.4186,17.4028,17.4028,7200.0
2014-01-27 11:50:00,22.11,22.11,22.1,22.11,14800.0,17.4028,17.4028,17.395,17.4028,14800.0
2014-01-27 11:55:00,22.1,22.1,22.07,22.09,11400.0,17.395,17.395,17.3713,17.3871,11400.0
2014-01-27 12:00:00,22.07,22.07,22.04,22.06,13600.0,17.3713,17.3713,17.3477,17.3635,13600.0
2014-01-27 12:05:00,22.06,22.07,22.02,22.04,24800.0,17.3635,17.3713,17.332,17.3477,24800.0
2014-01-27 12:10:00,22.03,22.05,22.03,22.05,12200.0,17.3399,17.3556,17.3399,17.3556,12200.0
2014-01-27 12:15:00,22.05,22.05,22.01,22.01,9600.0,17.3556,17.3556,17.3241,17.3241,9600.0
2014-01-27 12:20:00,22.0,22.0,21.93,21.99,42400.0,17.3162,17.3162,17.2611,17.3084,42400.0
2014-01-27 12:25:00,21.98,22.02,21.98,22.02,5600.0,17.3005,17.332,17.3005,17.332,5600.0
2014-01-27 12:30:00,22.01,22.04,22.0,22.02,19800.0,17.3241,17.3477,17.3162,17.332,19800.0
2014-01-27 12:35:00,22.01,22.03,22.0,22.03,15800.0,17.3241,17.3399,17.3162,17.3399,15800.0
2014-01-27 12:40:00,22.04,22.09,22.03,22.09,18200.0,17.3477,17.3871,17.3399,17.3871,18200.0
2014-01-27 12:45:00,22.08,22.1,22.07,22.09,25000.0,17.3792,17.395,17.3713,17.3871,25000.0
2014-01-27 12:50:00,22.09,22.11,22.09,22.09,13000.0,17.3871,17.4028,17.3871,17.3871,13000.0
2014-01-27 12:55:00,22.09,22.09,22.05,22.05,13600.0,17.3871,17.3871,17.3556,17.3556,13600.0
2014-01-27 13:00:00,22.04,22.06,22.03,22.06,10600.0,17.3477,17.3635,17.3399,17.3635,10600.0
2014-01-27 13:05:00,22.05,22.08,22.05,22.07,27200.0,17.3556,17.3792,17.3556,17.3713,27200.0
2014-01-27 13:10:00,22.07,22.1,22.06,22.07,24800.0,17.3713,17.395,17.3635,17.3713,24800.0
2014-01-27 13:15:00,22.07,22.07,22.04,22.04,19000.0,17.3713,17.3713,17.3477,17.3477,19000.0
2014-01-27 13:20:00,22.05,22.06,22.02,22.02,8200.0,17.3556,17.3635,17.332,17.332,8200.0
2014-01-27 13:25:00,22.02,22.05,22.02,22.03,8200.0,17.332,17.3556,17.332,17.3399,8200.0
2014-01-27 13:30:00,22.04,22.04,22.01,22.03,17800.0,17.3477,17.3477,17.3241,17.3399,17800.0
2014-01-27 13:35:00,22.03,22.06,22.03,22.06,11400.0,17.3399,17.3635,17.3399,17.3635,11400.0
2014-01-27 13:40:00,22.05,22.1,22.05,22.1,15400.0,17.3556,17.395,17.3556,17.395,15400.0
2014-01-27 13:45:00,22.09,22.14,22.09,22.14,20200.0,17.3871,17.4264,17.3871,17.4264,20200.0
2014-01-27 13:50:00,22.14,22.14,22.1,22.11,25400.0,17.4264,17.4264,17.395,17.4028,25400.0
2014-01-27 13:55:00,22.11,22.11,22.07,22.07,32000.0,17.4028,17.4028,17.3713,17.3713,32000.0
2014-01-27 14:00:00,22.08,22.12,22.08,22.12,23600.0,17.3792,17.4107,17.3792,17.4107,23600.0
2014-01-27 14:05:00,22.11,22.11,22.09,22.09,24200.0,17.4028,17.4028,17.3871,17.3871,24200.0
2014-01-27 14:10:00,22.09,22.13,22.09,22.11,13000.0,17.3871,17.4186,17.3871,17.4028,13000.0
2014-01-27 14:15:00,22.12,22.14,22.1,22.1,14400.0,17.4107,17.4264,17.395,17.395,14400.0
2014-01-27 14:20:00,22.1,22.11,22.09,22.1,11800.0,17.395,17.4028,17.3871,17.395,11800.0
2014-01-27 14:25:00,22.1,22.11,22.09,22.11,17000.0,17.395,17.4028,17.3871,17.4028,17000.0
2014-01-27 14:30:00,22.11,22.11,22.1,22.11,12400.0,17.4028,17.4028,17.395,17.4028,12400.0
2014-01-27 14:35:00,22.13,22.14,22.12,22.13,11200.0,17.4186,17.4264,17.4107,17.4186,11200.0
2014-01-27 14:40:00,22.14,22.14,22.14,22.14,6400.0,17.4264,17.4264,17.4264,17.4264,6400.0
2014-01-27 14:45:00,22.14,22.15,22.13,22.15,8800.0,17.4264,17.4343,17.4186,17.4343,8800.0
2014-01-27 14:50:00,22.15,22.15,22.14,22.15,12600.0,17.4343,17.4343,17.4264,17.4343,12600.0
2014-01-27 14:55:00,22.15,22.17,22.15,22.16,24800.0,17.4343,17.4501,17.4343,17.4422,24800.0
2014-01-27 15:00:00,22.16,22.16,22.13,22.13,24000.0,17.4422,17.4422,17.4186,17.4186,24000.0
2014-01-27 15:05:00,22.13,22.13,22.11,22.13,11800.0,17.4186,17.4186,17.4028,17.4186,11800.0
2014-01-27 15:10:00,22.13,22.15,22.11,22.15,13200.0,17.4186,17.4343,17.4028,17.4343,13200.0
2014-01-27 15:15:00,22.15,22.16,22.14,22.14,19200.0,17.4343,17.4422,17.4264,17.4264,19200.0
2014-01-27 15:20:00,22.14,22.14,22.13,22.13,20800.0,17.4264,17.4264,17.4186,17.4186,20800.0
2014-01-27 15:25:00,22.13,22.13,22.11,22.12,19200.0,17.4186,17.4186,17.4028,17.4107,19200.0
2014-01-27 15:30:00,22.12,22.14,22.1,22.1,22800.0,17.4107,17.4264,17.395,17.395,22800.0
2014-01-27 15:35:00,22.1,22.11,22.1,22.11,25600.0,17.395,17.4028,17.395,17.4028,25600.0
2014-01-27 15:40:00,22.11,22.11,22.08,22.1,29200.0,17.4028,17.4028,17.3792,17.395,29200.0
2014-01-27 15:45:00,22.09,22.1,22.07,22.09,42800.0,17.3871,17.395,17.3713,17.3871,42800.0
2014-01-27 15:50:00,22.09,22.1,22.07,22.07,41400.0,17.3871,17.395,17.3713,17.3713,41400.0
2014-01-27 15:55:00,22.07,22.09,22.03,22.03,94400.0,17.3713,17.3871,17.3399,17.3399,94400.0
2014-01-28 09:30:00,22.08,22.22,22.01,22.19,89600.0,17.3792,17.4894,17.3241,17.4658,89600.0
2014-01-28 09:35:00,22.19,22.19,22.11,22.13,33200.0,17.4658,17.4658,17.4028,17.4186,33200.0
2014-01-28 09:40:00,22.13,22.15,22.1,22.1,35000.0,17.4186,17.4343,17.395,17.395,35000.0
2014-01-28 09:45:00,22.11,22.16,22.09,22.16,36400.0,17.4028,17.4422,17.3871,17.4422,36400.0
2014-01-28 09:50:00,22.17,22.19,22.14,22.19,50600.0,17.4501,17.4658,17.4264,17.4658,50600.0
2014-01-28 09:55:00,22.19,22.22,22.18,22.21,14200.0,17.4658,17.4894,17.4579,17.4815,14200.0
2014-01-28 10:00:00,22.2,22.28,22.2,22.27,32800.0,17.4737,17.5366,17.4737,17.5288,32800.0
2014-01-28 10:05:00,22.27,22.34,22.27,22.32,66400.0,17.5288,17.5839,17.5288,17.5681,66400.0
2014-01-28 10:10:00,22.32,22.32,22.29,22.31,50200.0,17.5681,17.5681,17.5445,17.5602,50200.0
2014-01-28 10:15:00,22.3,22.34,22.3,22.33,53000.0,17.5524,17.5839,17.5524,17.576,53000.0
2014-01-28 10:20:00,22.33,22.39,22.33,22.36,37600.0,17.576,17.6232,17.576,17.5996,37600.0
2014-01-28 10:25:00,22.36,22.36,22.34,22.36,68000.0,17.5996,17.5996,17.5839,17.5996,68000.0
2014-01-28 10:30:00,22.36,22.39,22.35,22.35,30600.0,17.5996,17.6232,17.5917,17.5917,30600.0
2014-01-28 10:35:00,22.35,22.38,22.34,22.38,18200.0,17.5917,17.6153,17.5839,17.6153,18200.0
2014-01-28 10:40:00,22.38,22.38,22.33,22.33,15600.0,17.6153,17.6153,17.576,17.576,15600.0
2014-01-28 10:45:00,22.33,22.36,22.33,22.35,13800.0,17.576,17.5996,17.576,17.5917,13800.0
2014-01-28 10:50:00,22.35,22.35,22.3,22.3,31200.0,17.5917,17.5917,17.5524,17.5524,31200.0
2014-01-28 10:55:00,22.3,22.31,22.29,22.29,21800.0,17.5524,17.5602,17.5445,17.5445,21800.0
2014-01-28 11:00:00,22.29,22.33,22.29,22.31,32200.0,17.5445,17.576,17.5445,17.5602,32200.0
2014-01-28 11:05:00,22.3,22.32,22.29,22.29,53600.0,17.5524,17.5681,17.5445,17.5445,53600.0
2014-01-28 11:10:00,22.29,22.31,22.29,22.3,24200.0,17.5445,17.5602,17.5445,17.5524,24200.0
2014-01-28 11:15:00,22.3,22.3,22.24,22.24,20600.0,17.5524,17.5524,17.5051,17.5051,20600.0
2014-01-28 11:20:00,22.24,22.24,22.22,22.22,19400.0,17.5051,17.5051,17.4894,17.4894,19400.0
2014-01-28 11:25:00,22.23,22.26,22.23,22.24,14800.0,17.4973,17.5209,17.4973,17.5051,14800.0
2014-01-28 11:30:00,22.24,22.27,22.24,22.26,35800.0,17.5051,17.5288,17.5051,17.5209,35800.0
2014-01-28 11:35:00,22.26,22.28,22.24,22.25,15600.0,17.5209,17.5366,17.5051,17.513,15600.0
2014-01-28 11:40:00,22.25,22.26,22.23,22.26,10000.0,17.513,17.5209,17.4973,17.5209,10000.0
2014-01-28 11:45:00,22.25,22.25,22.22,22.24,28600.0,17.513,17.513,17.4894,17.5051,28600.0
2014-01-28 11:50:00,22.24,22.27,22.24,22.27,42400.0,17.5051,17.5288,17.5051,17.5288,42400.0
2014-01-28 11:55:00,22.27,22.27,22.25,22.27,36000.0,17.5288,17.5288,17.513,17.5288,36000.0
2014-01-28 12:00:00,22.27,22.27,22.24,22.25,21400.0,17.5288,17.5288,17.5051,17.513,21400.0
2014-01-28 12:05:00,22.26,22.28,22.25,22.28,24600.0,17.5209,17.5366,17.513,17.5366,24600.0
2014-01-28 12:10:00,22.28,22.29,22.27,22.27,33000.0,17.5366,17.5445,17.5288,17.5288,33000.0
2014-01-28 12:15:00,22.28,22.33,22.28,22.32,86600.0,17.5366,17.576,17.5366,17.5681,86600.0
2014-01-28 12:20:00,22.31,22.32,22.3,22.3,18000.0,17.5602,17.5681,17.5524,17.5524,18000.0
2014-01-28 12:25:00,22.3,22.33,22.29,22.32,30200.0,17.5524,17.576,17.5445,17.5681,30200.0
2014-01-28 12:30:00,22.32,22.36,22.32,22.35,22200.0,17.5681,17.5996,17.5681,17.5917,22200.0
2014-01-28 12:35:00,22.35,22.35,22.34,22.34,18400.0,17.5917,17.5917,17.5839,17.5839,18400.0
2014-01-28 12:40:00,22.34,22.34,22.33,22.34,12800.0,17.5839,17.5839,17.576,17.5839,12800.0
2014-01-28 12:45:00,22.35,22.36,22.34,22.34,145600.0,17.5917,17.5996,17.5839,17.5839,145600.0
2014-01-28 12:50:00,22.34,22.35,22.33,22.33,17200.0,17.5839,17.5917,17.576,17.576,17200.0
2014-01-28 12:55:00,22.33,22.35,22.33,22.35,31200.0,17.576,17.5917,17.576,17.5917,31200.0
2014-01-28 13:00:00,22.35,22.36,22.34,22.34,27800.0,17.5917,17.5996,17.5839,17.5839,27800.0
2014-01-28 13:05:00,22.35,22.35,22.31,22.31,21400.0,17.5917,17.5917,17.5602,17.5602,21400.0
2014-01-28 13:10:00,22.32,22.34,22.32,22.33,21000.0,17.5681,17.5839,17.5681,17.576,21000.0
2014-01-28 13:15:00,22.34,22.35,22.33,22.34,26600.0,17.5839,17.5917,17.576,17.5839,26600.0
2014-01-28 13:20:00,22.35,22.36,22.34,22.35,31000.0,17.5917,17.5996,17.5839,17.5917,31000.0
2014-01-28 13:25:00,22.35,22.39,22.35,22.39,36400.0,17.5917,17.6232,17.5917,17.6232,36400.0
2014-01-28 13:30:00,22.38,22.39,22.38,22.38,35400.0,17.6153,17.6232,17.6153,17.6153,35400.0
2014-01-28 13:35:00,22.38,22.39,22.36,22.36,85400.0,17.6153,17.6232,17.5996,17.5996,85400.0
2014-01-28 13:40:00,22.36,22.38,22.34,22.35,42000.0,17.5996,17.6153,17.5839,17.5917,42000.0
2014-01-28 13:45:00,22.35,22.35,22.34,22.35,19200.0,17.5917,17.5917,17.5839,17.5917,19200.0
2014-01-28 13:50:00,22.35,22.36,22.33,22.33,25600.0,17.5917,17.5996,17.576,17.576,25600.0
2014-01-28 13:55:00,22.33,22.35,22.32,22.33,23000.0,17.576,17.5917,17.5681,17.576,23000.0
2014-01-28 14:00:00,22.33,22.35,22.33,22.34,27200.0,17.576,17.5917,17.576,17.5839,27200.0
2014-01-28 14:05:00,22.34,22.36,22.34,22.36,23200.0,17.5839,17.5996,17.5839,17.5996,23200.0
2014-01-28 14:10:00,22.36,22.36,22.36,22.36,26000.0,17.5996,17.5996,17.5996,17.5996,26000.0
2014-01-28 14:15:00,22.36,22.38,22.36,22.38,20200.0,17.5996,17.6153,17.5996,17.6153,20200.0
2014-01-28 14:20:00,22.38,22.4,22.37,22.39,23800.0,17.6153,17.6311,17.6075,17.6232,23800.0
2014-01-28 14:25:00,22.4,22.41,22.4,22.4,28000.0,17.6311,17.639,17.6311,17.6311,28000.0
2014-01-28 14:30:00,22.4,22.41,22.4,22.4,68600.0,17.6311,17.639,17.6311,17.6311,68600.0
2014-01-28 14:35:00,22.4,22.41,22.4,22.4,59000.0,17.6311,17.639,17.6311,17.6311,59000.0
2014-01-28 14:40:00,22.41,22.43,22.4,22.42,58600.0,17.639,17.6547,17.6311,17.6468,58600.0
2014-01-28 14:45:00,22.43,22.46,22.43,22.45,33200.0,17.6547,17.6783,17.6547,17.6704,33200.0
2014-01-28 14:50:00,22.45,22.45,22.42,22.42,61600.0,17.6704,17.6704,17.6468,17.6468,61600.0
2014-01-28 14:55:00,22.42,22.42,22.41,22.41,37600.0,17.6468,17.6468,17.639,17.639,37600.0
2014-01-28 15:00:00,22.41,22.41,22.4,22.4,53200.0,17.639,17.639,17.6311,17.6311,53200.0
2014-01-28 15:05:00,22.4,22.44,22.4,22.44,30600.0,17.6311,17.6626,17.6311,17.6626,30600.0
2014-01-28 15:10:00,22.44,22.45,22.43,22.43,45200.0,17.6626,17.6704,17.6547,17.6547,45200.0
2014-01-28 15:15:00,22.44,22.47,22.44,22.47,47800.0,17.6626,17.6862,17.6626,17.6862,47800.0
2014-01-28 15:20:00,22.46,22.47,22.46,22.47,26000.0,17.6783,17.6862,17.6783,17.6862,26000.0
2014-01-28 15:25:00,22.47,22.49,22.47,22.49,37600.0,17.6862,17.7019,17.6862,17.7019,37600.0
2014-01-28 15:30:00,22.48,22.5,22.48,22.5,72600.0,17.6941,17.7098,17.6941,17.7098,72600.0
2014-01-28 15:35:00,22.5,22.52,22.49,22.5,72800.0,17.7098,17.7255,17.7019,17.7098,72800.0
2014-01-28 15:40:00,22.5,22.5,22.49,22.49,61800.0,17.7098,17.7098,17.7019,17.7019,61800.0
2014-01-28 15:45:00,22.49,22.52,22.49,22.5,104600.0,17.7019,17.7255,17.7019,17.7098,104600.0
2014-01-28 15:50:00,22.51,22.52,22.48,22.5,124800.0,17.7177,17.7255,17.6941,17.7098,124800.0
2014-01-28 15:55:00,22.5,22.53,22.5,22.53,198200.0,17.7098,17.7334,17.7098,17.7334,198200.0
2014-01-29 09:30:00,22.31,22.68,22.28,22.52,56800.0,17.5602,17.8515,17.5366,17.7255,56800.0
2014-01-29 09:35:00,22.52,22.52,22.39,22.49,25200.0,17.7255,17.7255,17.6232,17.7019,25200.0
2014-01-29 09:40:00,22.52,22.55,22.5,22.55,33800.0,17.7255,17.7491,17.7098,17.7491,33800.0
2014-01-29 09:45:00,22.55,22.58,22.49,22.5,126400.0,17.7491,17.7728,17.7019,17.7098,126400.0
2014-01-29 09:50:00,22.5,22.52,22.44,22.52,46200.0,17.7098,17.7255,17.6626,17.7255,46200.0
2014-01-29 09:55:00,22.53,22.54,22.5,22.51,23600.0,17.7334,17.7413,17.7098,17.7177,23600.0
2014-01-29 10:00:00,22.51,22.55,22.5,22.5,40400.0,17.7177,17.7491,17.7098,17.7098,40400.0
2014-01-29 10:05:00,22.5,22.55,22.49,22.5,46400.0,17.7098,17.7491,17.7019,17.7098,46400.0
2014-01-29 10:10:00,22.5,22.52,22.49,22.5,29600.0,17.7098,17.7255,17.7019,17.7098,29600.0
2014-01-29 10:15:00,22.5,22.54,22.5,22.53,48600.0,17.7098,17.7413,17.7098,17.7334,48600.0
2014-01-29 10:20:00,22.53,22.55,22.52,22.55,59600.0,17.7334,17.7491,17.7255,17.7491,59600.0
2014-01-29 10:25:00,22.55,22.55,22.47,22.48,29800.0,17.7491,17.7491,17.6862,17.6941,29800.0
2014-01-29 10:30:00,22.48,22.49,22.45,22.47,75400.0,17.6941,17.7019,17.6704,17.6862,75400.0
2014-01-29 10:35:00,22.47,22.47,22.42,22.44,41400.0,17.6862,17.6862,17.6468,17.6626,41400.0
2014-01-29 10:40:00,22.45,22.52,22.44,22.52,21000.0,17.6704,17.7255,17.6626,17.7255,21000.0
2014-01-29 10:45:00,22.52,22.53,22.49,22.49,8800.0,17.7255,17.7334,17.7019,17.7019,8800.0
2014-01-29 10:50:00,22.49,22.57,22.49,22.56,27200.0,17.7019,17.7649,17.7019,17.757,27200.0
2014-01-29 10:55:00,22.56,22.56,22.54,22.56,18000.0,17.757,17.757,17.7413,17.757,18000.0
2014-01-29 11:00:00,22.56,22.58,22.55,22.57,44600.0,17.757,17.7728,17.7491,17.7649,44600.0
2014-01-29 11:05:00,22.57,22.58,22.55,22.55,50400.0,17.7649,17.7728,17.7491,17.7491,50400.0
2014-01-29 11:10:00,22.56,22.56,22.55,22.56,29400.0,17.757,17.757,17.7491,17.757,29400.0
2014-01-29 11:15:00,22.57,22.58,22.54,22.54,38200.0,17.7649,17.7728,17.7413,17.7413,38200.0
2014-01-29 11:20:00,22.55,22.58,22.55,22.56,37600.0,17.7491,17.7728,17.7491,17.757,37600.0
2014-01-29 11:25:00,22.56,22.56,22.5,22.5,68800.0,17.757,17.757,17.7098,17.7098,68800.0
2014-01-29 11:30:00,22.5,22.51,22.5,22.5,33000.0,17.7098,17.7177,17.7098,17.7098,33000.0
2014-01-29 11:35:00,22.5,22.5,22.46,22.46,47800.0,17.7098,17.7098,17.6783,17.6783,47800.0
2014-01-29 11:40:00,22.45,22.46,22.43,22.43,30600.0,17.6704,17.6783,17.6547,17.6547,30600.0
2014-01-29 11:45:00,22.43,22.43,22.4,22.4,41200.0,17.6547,17.6547,17.6311,17.6311,41200.0
2014-01-29 11:50:00,22.4,22.41,22.39,22.41,21600.0,17.6311,17.639,17.6232,17.639,21600.0
2014-01-29 11:55:00,22.4,22.42,22.4,22.42,16200.0,17.6311,17.6468,17.6311,17.6468,16200.0
2014-01-29 12:00:00,22.43,22.44,22.41,22.41,27400.0,17.6547,17.6626,17.639,17.639,27400.0
2014-01-29 12:05:00,22.41,22.41,22.38,22.38,24000.0,17.639,17.639,17.6153,17.6153,24000.0
2014-01-29 12:10:00,22.38,22.39,22.38,22.39,31000.0,17.6153,17.6232,17.6153,17.6232,31000.0
2014-01-29 12:15:00,22.39,22.44,22.39,22.44,30000.0,17.6232,17.6626,17.6232,17.6626,30000.0
2014-01-29 12:20:00,22.43,22.49,22.43,22.48,39200.0,17.6547,17.7019,17.6547,17.6941,39200.0
2014-01-29 12:25:00,22.49,22.5,22.48,22.5,59000.0,17.7019,17.7098,17.6941,17.7098,59000.0
2014-01-29 12:30:00,22.49,22.49,22.44,22.45,15000.0,17.7019,17.7019,17.6626,17.6704,15000.0
2014-01-29 12:35:00,22.45,22.45,22.41,22.42,22600.0,17.6704,17.6704,17.639,17.6468,22600.0
2014-01-29 12:40:00,22.42,22.43,22.42,22.43,6400.0,17.6468,17.6547,17.6468,17.6547,6400.0
2014-01-29 12:45:00,22.43,22.43,22.43,22.43,15000.0,17.6547,17.6547,17.6547,17.6547,15000.0
2014-01-29 12:50:00,22.43,22.43,22.43,22.43,9000.0,17.6547,17.6547,17.6547,17.6547,9000.0
2014-01-29 12:55:00,22.43,22.45,22.43,22.45,11800.0,17.6547,17.6704,17.6547,17.6704,11800.0
2014-01-29 13:00:00,22.45,22.45,22.44,22.45,26600.0,17.6704,17.6704,17.6626,17.6704,26600.0
2014-01-29 13:05:00,22.44,22.45,22.42,22.45,29000.0,17.6626,17.6704,17.6468,17.6704,29000.0
2014-01-29 13:10:00,22.45,22.45,22.42,22.45,26200.0,17.6704,17.6704,17.6468,17.6704,26200.0
2014-01-29 13:15:00,22.44,22.45,22.43,22.43,9000.0,17.6626,17.6704,17.6547,17.6547,9000.0
2014-01-29 13:20:00,22.43,22.45,22.42,22.45,23000.0,17.6547,17.6704,17.6468,17.6704,23000.0
2014-01-29 13:25:00,22.45,22.45,22.43,22.45,15600.0,17.6704,17.6704,17.6547,17.6704,15600.0
2014-01-29 13:30:00,22.43,22.46,22.43,22.46,16000.0,17.6547,17.6783,17.6547,17.6783,16000.0
2014-01-29 13:35:00,22.45,22.47,22.45,22.46,23200.0,17.6704,17.6862,17.6704,17.6783,23200.0
2014-01-29 13:40:00,22.46,22.47,22.45,22.45,26600.0,17.6783,17.6862,17.6704,17.6704,26600.0
2014-01-29 13:45:00,22.44,22.46,22.43,22.46,21000.0,17.6626,17.6783,17.6547,17.6783,21000.0
2014-01-29 13:50:00,22.46,22.47,22.45,22.46,20200.0,17.6783,17.6862,17.6704,17.6783,20200.0
2014-01-29 13:55:00,22.46,22.5,22.46,22.49,27400.0,17.6783,17.7098,17.6783,17.7019,27400.0
2014-01-29 14:00:00,22.49,22.54,22.43,22.53,58200.0,17.7019,17.7413,17.6547,17.7334,58200.0
2014-01-29 14:05:00,22.5,22.51,22.41,22.46,24200.0,17.7098,17.7177,17.639,17.6783,24200.0
2014-01-29 14:10:00,22.46,22.46,22.41,22.42,23200.0,17.6783,17.6783,17.639,17.6468,23200.0
2014-01-29 14:15:00,22.42,22.42,22.31,22.33,108400.0,17.6468,17.6468,17.5602,17.576,108400.0
2014-01-29 14:20:00,22.33,22.36,22.32,22.36,26200.0,17.576,17.5996,17.5681,17.5996,26200.0
2014-01-29 14:25:00,22.35,22.4,22.34,22.39,42800.0,17.5917,17.6311,17.5839,17.6232,42800.0
2014-01-29 14:30:00,22.38,22.43,22.36,22.43,34600.0,17.6153,17.6547,17.5996,17.6547,34600.0
2014-01-29 14:35:00,22.43,22.43,22.4,22.42,42000.0,17.6547,17.6547,17.6311,17.6468,42000.0
2014-01-29 14:40:00,22.43,22.43,22.38,22.4,30800.0,17.6547,17.6547,17.6153,17.6311,30800.0
2014-01-29 14:45:00,22.4,22.41,22.35,22.36,22800.0,17.6311,17.639,17.5917,17.5996,22800.0
2014-01-29 14:50:00,22.36,22.38,22.35,22.35,33800.0,17.5996,17.6153,17.5917,17.5917,33800.0
2014-01-29 14:55:00,22.35,22.35,22.3,22.33,34000.0,17.5917,17.5917,17.5524,17.576,34000.0
2014-01-29 15:00:00,22.32,22.34,22.31,22.33,29800.0,17.5681,17.5839,17.5602,17.576,29800.0
2014-01-29 15:05:00,22.32,22.33,22.29,22.32,38400.0,17.5681,17.576,17.5445,17.5681,38400.0
2014-01-29 15:10:00,22.32,22.32,22.27,22.28,50600.0,17.5681,17.5681,17.5288,17.5366,50600.0
2014-01-29 15:15:00,22.28,22.31,22.28,22.28,36400.0,17.5366,17.5602,17.5366,17.5366,36400.0
2014-01-29 15:20:00,22.27,22.31,22.27,22.31,25400.0,17.5288,17.5602,17.5288,17.5602,25400.0
2014-01-29 15:25:00,22.31,22.32,22.28,22.28,37000.0,17.5602,17.5681,17.5366,17.5366,37000.0
2014-01-29 15:30:00,22.28,22.3,22.25,22.27,64200.0,17.5366,17.5524,17.513,17.5288,64200.0
2014-01-29 15:35:00,22.27,22.3,22.26,22.3,45600.0,17.5288,17.5524,17.5209,17.5524,45600.0
2014-01-29 15:40:00,22.29,22.3,22.28,22.3,55800.0,17.5445,17.5524,17.5366,17.5524,55800.0
2014-01-29 15:45:00,22.31,22.34,22.31,22.33,82800.0,17.5602,17.5839,17.5602,17.576,82800.0
2014-01-29 15:50:00,22.32,22.33,22.28,22.32,88400.0,17.5681,17.576,17.5366,17.5681,88400.0
2014-01-29 15:55:00,22.32,22.33,22.3,22.31,172200.0,17.5681,17.576,17.5524,17.5602,172200.0
2014-01-30 09:30:00,22.52,22.57,22.45,22.52,46000.0,17.7255,17.7649,17.6704,17.7255,46000.0
2014-01-30 09:35:00,22.54,22.54,22.45,22.5,24600.0,17.7413,17.7413,17.6704,17.7098,24600.0
2014-01-30 09:40:00,22.49,22.49,22.41,22.42,22200.0,17.7019,17.7019,17.639,17.6468,22200.0
2014-01-30 09:45:00,22.43,22.43,22.38,22.39,21200.0,17.6547,17.6547,17.6153,17.6232,21200.0
2014-01-30 09:50:00,22.4,22.47,22.4,22.43,11000.0,17.6311,17.6862,17.6311,17.6547,11000.0
2014-01-30 09:55:00,22.43,22.49,22.43,22.46,29400.0,17.6547,17.7019,17.6547,17.6783,29400.0
2014-01-30 10:00:00,22.46,22.47,22.42,22.47,12800.0,17.6783,17.6862,17.6468,17.6862,12800.0
2014-01-30 10:05:00,22.48,22.49,22.44,22.46,8600.0,17.6941,17.7019,17.6626,17.6783,8600.0
2014-01-30 10:10:00,22.47,22.48,22.44,22.47,47400.0,17.6862,17.6941,17.6626,17.6862,47400.0
2014-01-30 10:15:00,22.47,22.5,22.47,22.5,28600.0,17.6862,17.7098,17.6862,17.7098,28600.0
2014-01-30 10:20:00,22.5,22.53,22.5,22.51,23800.0,17.7098,17.7334,17.7098,17.7177,23800.0
2014-01-30 10:25:00,22.51,22.57,22.51,22.54,82800.0,17.7177,17.7649,17.7177,17.7413,82800.0
2014-01-30 10:30:00,22.55,22.55,22.5,22.5,13200.0,17.7491,17.7491,17.7098,17.7098,13200.0
2014-01-30 10:35:00,22.5,22.5,22.47,22.47,19400.0,17.7098,17.7098,17.6862,17.6862,19400.0
2014-01-30 10:40:00,22.48,22.48,22.44,22.45,29800.0,17.6941,17.6941,17.6626,17.6704,29800.0
2014-01-30 10:45:00,22.45,22.45,22.4,22.4,28800.0,17.6704,17.6704,17.6311,17.6311,28800.0
2014-01-30 10:50:00,22.39,22.5,22.39,22.48,119000.0,17.6232,17.7098,17.6232,17.6941,119000.0
2014-01-30 10:55:00,22.49,22.5,22.47,22.49,28200.0,17.7019,17.7098,17.6862,17.7019,28200.0
2014-01-30 11:00:00,22.49,22.5,22.45,22.45,33600.0,17.7019,17.7098,17.6704,17.6704,33600.0
2014-01-30 11:05:00,22.46,22.48,22.45,22.47,28600.0,17.6783,17.6941,17.6704,17.6862,28600.0
2014-01-30 11:10:00,22.46,22.48,22.46,22.47,31800.0,17.6783,17.6941,17.6783,17.6862,31800.0
2014-01-30 11:15:00,22.46,22.49,22.46,22.48,31600.0,17.6783,17.7019,17.6783,17.6941,31600.0
2014-01-30 11:20:00,22.48,22.49,22.48,22.49,85400.0,17.6941,17.7019,17.6941,17.7019,85400.0
2014-01-30 11:25:00,22.49,22.49,22.48,22.49,26200.0,17.7019,17.7019,17.6941,17.7019,26200.0
2014-01-30 11:30:00,22.5,22.54,22.49,22.53,27800.0,17.7098,17.7413,17.7019,17.7334,27800.0
2014-01-30 11:35:00,22.53,22.6,22.53,22.6,27800.0,17.7334,17.7885,17.7334,17.7885,27800.0
2014-01-30 11:40:00,22.6,22.63,22.57,22.57,38400.0,17.7885,17.8121,17.7649,17.7649,38400.0
2014-01-30 11:45:00,22.58,22.62,22.58,22.62,38600.0,17.7728,17.8042,17.7728,17.8042,38600.0
2014-01-30 11:50:00,22.62,22.62,22.6,22.62,33200.0,17.8042,17.8042,17.7885,17.8042,33200.0
2014-01-30 11:55:00,22.61,22.63,22.6,22.61,21600.0,17.7964,17.8121,17.7885,17.7964,21600.0
2014-01-30 12:00:00,22.61,22.61,22.61,22.61,18200.0,17.7964,17.7964,17.7964,17.7964,18200.0
2014-01-30 12:05:00,22.61,22.61,22.6,22.61,29600.0,17.7964,17.7964,17.7885,17.7964,29600.0
2014-01-30 12:10:00,22.61,22.62,22.6,22.61,28400.0,17.7964,17.8042,17.7885,17.7964,28400.0
2014-01-30 12:15:00,22.61,22.61,22.61,22.61,12400.0,17.7964,17.7964,17.7964,17.7964,12400.0
2014-01-30 12:20:00,22.61,22.62,22.61,22.61,32000.0,17.7964,17.8042,17.7964,17.7964,32000.0
2014-01-30 12:25:00,22.62,22.63,22.61,22.61,24800.0,17.8042,17.8121,17.7964,17.7964,24800.0
2014-01-30 12:30:00,22.61,22.61,22.61,22.61,16200.0,17.7964,17.7964,17.7964,17.7964,16200.0
2014-01-30 12:35:00,22.61,22.63,22.61,22.63,25800.0,17.7964,17.8121,17.7964,17.8121,25800.0
2014-01-30 12:40:00,22.63,22.68,22.63,22.68,69400.0,17.8121,17.8515,17.8121,17.8515,69400.0
2014-01-30 12:45:00,22.68,22.68,22.68,22.68,13400.0,17.8515,17.8515,17.8515,17.8515,13400.0
2014-01-30 12:50:00,22.68,22.68,22.68,22.68,43400.0,17.8515,17.8515,17.8515,17.8515,43400.0
2014-01-30 12:55:00,22.68,22.68,22.64,22.65,101000.0,17.8515,17.8515,17.82,17.8279,101000.0
2014-01-30 13:00:00,22.65,22.65,22.64,22.65,17000.0,17.8279,17.8279,17.82,17.8279,17000.0
2014-01-30 13:05:00,22.65,22.68,22.65,22.67,87600.0,17.8279,17.8515,17.8279,17.8436,87600.0
2014-01-30 13:10:00,22.67,22.78,22.67,22.78,199400.0,17.8436,17.9302,17.8436,17.9302,199400.0
2014-01-30 13:15:00,22.78,22.82,22.77,22.78,122600.0,17.9302,17.9617,17.9223,17.9302,122600.0
2014-01-30 13:20:00,22.78,22.78,22.73,22.74,35800.0,17.9302,17.9302,17.8908,17.8987,35800.0
2014-01-30 13:25:00,22.74,22.74,22.67,22.67,33200.0,17.8987,17.8987,17.8436,17.8436,33200.0
2014-01-30 13:30:00,22.68,22.68,22.66,22.67,15600.0,17.8515,17.8515,17.8357,17.8436,15600.0
2014-01-30 13:35:00,22.66,22.67,22.64,22.64,28400.0,17.8357,17.8436,17.82,17.82,28400.0
2014-01-30 13:40:00,22.64,22.66,22.62,22.66,20400.0,17.82,17.8357,17.8042,17.8357,20400.0
2014-01-30 13:45:00,22.66,22.69,22.66,22.68,25400.0,17.8357,17.8593,17.8357,17.8515,25400.0
2014-01-30 13:50:00,22.68,22.7,22.67,22.68,24800.0,17.8515,17.8672,17.8436,17.8515,24800.0
2014-01-30 13:55:00,22.68,22.68,22.67,22.68,25200.0,17.8515,17.8515,17.8436,17.8515,25200.0
2014-01-30 14:00:00,22.68,22.68,22.64,22.64,30200.0,17.8515,17.8515,17.82,17.82,30200.0
2014-01-30 14:05:00,22.65,22.65,22.62,22.63,33000.0,17.8279,17.8279,17.8042,17.8121,33000.0
2014-01-30 14:10:00,22.63,22.67,22.63,22.66,68400.0,17.8121,17.8436,17.8121,17.8357,68400.0
2014-01-30 14:15:00,22.65,22.66,22.65,22.66,42200.0,17.8279,17.8357,17.8279,17.8357,42200.0
2014-01-30 14:20:00,22.65,22.68,22.65,22.65,32400.0,17.8279,17.8515,17.8279,17.8279,32400.0
2014-01-30 14:25:00,22.65,22.67,22.61,22.67,61600.0,17.8279,17.8436,17.7964,17.8436,61600.0
2014-01-30 14:30:00,22.67,22.68,22.67,22.68,34800.0,17.8436,17.8515,17.8436,17.8515,34800.0
2014-01-30 14:35:00,22.68,22.68,22.67,22.67,95000.0,17.8515,17.8515,17.8436,17.8436,95000.0
2014-01-30 14:40:00,22.68,22.7,22.65,22.68,128200.0,17.8515,17.8672,17.8279,17.8515,128200.0
2014-01-30 14:45:00,22.68,22.69,22.64,22.64,35000.0,17.8515,17.8593,17.82,17.82,35000.0
2014-01-30 14:50:00,22.64,22.66,22.63,22.66,43600.0,17.82,17.8357,17.8121,17.8357,43600.0
2014-01-30 14:55:00,22.65,22.68,22.64,22.66,143600.0,17.8279,17.8515,17.82,17.8357,143600.0
2014-01-30 15:00:00,22.66,22.68,22.65,22.67,86200.0,17.8357,17.8515,17.8279,17.8436,86200.0
2014-01-30 15:05:00,22.67,22.68,22.66,22.67,113600.0,17.8436,17.8515,17.8357,17.8436,113600.0
2014-01-30 15:10:00,22.67,22.68,22.66,22.67,32600.0,17.8436,17.8515,17.8357,17.8436,32600.0
2014-01-30 15:15:00,22.67,22.7,22.67,22.67,35200.0,17.8436,17.8672,17.8436,17.8436,35200.0
2014-01-30 15:20:00,22.67,22.68,22.65,22.65,48800.0,17.8436,17.8515,17.8279,17.8279,48800.0
2014-01-30 15:25:00,22.65,22.66,22.65,22.66,56200.0,17.8279,17.8357,17.8279,17.8357,56200.0
2014-01-30 15:30:00,22.66,22.7,22.66,22.67,73000.0,17.8357,17.8672,17.8357,17.8436,73000.0
2014-01-30 15:35:00,22.68,22.69,22.68,22.68,86200.0,17.8515,17.8593,17.8515,17.8515,86200.0
2014-01-30 15:40:00,22.68,22.69,22.67,22.69,102200.0,17.8515,17.8593,17.8436,17.8593,102200.0
2014-01-30 15:45:00,22.69,22.7,22.66,22.66,113800.0,17.8593,17.8672,17.8357,17.8357,113800.0
2014-01-30 15:50:00,22.67,22.7,22.66,22.68,109000.0,17.8436,17.8672,17.8357,17.8515,109000.0
2014-01-30 15:55:00,22.68,22.7,22.66,22.68,208800.0,17.8515,17.8672,17.8357,17.8515,208800.0
2014-01-31 09:30:00,22.43,22.43,22.04,22.23,112000.0,17.6547,17.6547,17.3477,17.4973,112000.0
2014-01-31 09:35:00,22.23,22.34,22.18,22.25,212000.0,17.4973,17.5839,17.4579,17.513,212000.0
2014-01-31 09:40:00,22.25,22.28,22.25,22.27,54000.0,17.513,17.5366,17.513,17.5288,54000.0
2014-01-31 09:45:00,22.27,22.31,22.25,22.29,50000.0,17.5288,17.5602,17.513,17.5445,50000.0
2014-01-31 09:50:00,22.28,22.31,22.25,22.27,49200.0,17.5366,17.5602,17.513,17.5288,49200.0
2014-01-31 09:55:00,22.27,22.36,22.25,22.34,65600.0,17.5288,17.5996,17.513,17.5839,65600.0
2014-01-31 10:00:00,22.35,22.39,22.34,22.36,44600.0,17.5917,17.6232,17.5839,17.5996,44600.0
2014-01-31 10:05:00,22.36,22.43,22.35,22.43,30400.0,17.5996,17.6547,17.5917,17.6547,30400.0
2014-01-31 10:10:00,22.42,22.47,22.41,22.41,89800.0,17.6468,17.6862,17.639,17.639,89800.0
2014-01-31 10:15:00,22.41,22.46,22.37,22.46,44000.0,17.639,17.6783,17.6075,17.6783,44000.0
2014-01-31 10:20:00,22.45,22.5,22.43,22.5,49200.0,17.6704,17.7098,17.6547,17.7098,49200.0
2014-01-31 10:25:00,22.5,22.5,22.43,22.43,43400.0,17.7098,17.7098,17.6547,17.6547,43400.0
2014-01-31 10:30:00,22.44,22.46,22.39,22.4,20200.0,17.6626,17.6783,17.6232,17.6311,20200.0
2014-01-31 10:35:00,22.39,22.43,22.39,22.41,46000.0,17.6232,17.6547,17.6232,17.639,46000.0
2014-01-31 10:40:00,22.42,22.43,22.34,22.35,49600.0,17.6468,17.6547,17.5839,17.5917,49600.0
2014-01-31 10:45:00,22.36,22.48,22.36,22.47,31000.0,17.5996,17.6941,17.5996,17.6862,31000.0
2014-01-31 10:50:00,22.47,22.49,22.46,22.49,29800.0,17.6862,17.7019,17.6783,17.7019,29800.0
2014-01-31 10:55:00,22.48,22.54,22.47,22.5,53400.0,17.6941,17.7413,17.6862,17.7098,53400.0
2014-01-31 11:00:00,22.52,22.54,22.5,22.52,31800.0,17.7255,17.7413,17.7098,17.7255,31800.0
2014-01-31 11:05:00,22.53,22.54,22.49,22.52,41200.0,17.7334,17.7413,17.7019,17.7255,41200.0
2014-01-31 11:10:00,22.52,22.61,22.5,22.6,73400.0,17.7255,17.7964,17.7098,17.7885,73400.0
2014-01-31 11:15:00,22.61,22.63,22.57,22.57,25800.0,17.7964,17.8121,17.7649,17.7649,25800.0
2014-01-31 11:20:00,22.58,22.6,22.57,22.59,16800.0,17.7728,17.7885,17.7649,17.7806,16800.0
2014-01-31 11:25:00,22.59,22.64,22.59,22.64,41400.0,17.7806,17.82,17.7806,17.82,41400.0
2014-01-31 11:30:00,22.63,22.64,22.56,22.58,59000.0,17.8121,17.82,17.757,17.7728,59000.0
2014-01-31 11:35:00,22.57,22.57,22.52,22.52,31000.0,17.7649,17.7649,17.7255,17.7255,31000.0
2014-01-31 11:40:00,22.53,22.55,22.5,22.51,66000.0,17.7334,17.7491,17.7098,17.7177,66000.0
2014-01-31 11:45:00,22.52,22.53,22.51,22.53,35000.0,17.7255,17.7334,17.7177,17.7334,35000.0
2014-01-31 11:50:00,22.52,22.53,22.5,22.5,33000.0,17.7255,17.7334,17.7098,17.7098,33000.0
2014-01-31 11:55:00,22.5,22.5,22.49,22.5,27800.0,17.7098,17.7098,17.7019,17.7098,27800.0
2014-01-31 12:00:00,22.5,22.5,22.45,22.46,62800.0,17.7098,17.7098,17.6704,17.6783,62800.0
2014-01-31 12:05:00,22.46,22.48,22.44,22.47,14000.0,17.6783,17.6941,17.6626,17.6862,14000.0
2014-01-31 12:10:00,22.47,22.52,22.47,22.5,117600.0,17.6862,17.7255,17.6862,17.7098,117600.0
2014-01-31 12:15:00,22.5,22.5,22.48,22.49,13600.0,17.7098,17.7098,17.6941,17.7019,13600.0
2014-01-31 12:20:00,22.48,22.5,22.48,22.49,14200.0,17.6941,17.7098,17.6941,17.7019,14200.0
2014-01-31 12:25:00,22.5,22.5,22.49,22.49,181000.0,17.7098,17.7098,17.7019,17.7019,181000.0
2014-01-31 12:30:00,22.49,22.49,22.38,22.39,33000.0,17.7019,17.7019,17.6153,17.6232,33000.0
2014-01-31 12:35:00,22.39,22.4,22.36,22.37,107800.0,17.6232,17.6311,17.5996,17.6075,107800.0
2014-01-31 12:40:00,22.36,22.4,22.36,22.39,21400.0,17.5996,17.6311,17.5996,17.6232,21400.0
2014-01-31 12:45:00,22.39,22.4,22.39,22.4,28600.0,17.6232,17.6311,17.6232,17.6311,28600.0
2014-01-31 12:50:00,22.4,22.46,22.4,22.44,47400.0,17.6311,17.6783,17.6311,17.6626,47400.0
2014-01-31 12:55:00,22.44,22.47,22.43,22.45,42600.0,17.6626,17.6862,17.6547,17.6704,42600.0
2014-01-31 13:00:00,22.44,22.45,22.39,22.39,54000.0,17.6626,17.6704,17.6232,17.6232,54000.0
2014-01-31 13:05:00,22.39,22.39,22.36,22.37,15800.0,17.6232,17.6232,17.5996,17.6075,15800.0
2014-01-31 13:10:00,22.37,22.38,22.36,22.37,21800.0,17.6075,17.6153,17.5996,17.6075,21800.0
2014-01-31 13:15:00,22.37,22.37,22.3,22.31,44200.0,17.6075,17.6075,17.5524,17.5602,44200.0
2014-01-31 13:20:00,22.31,22.33,22.31,22.32,32800.0,17.5602,17.576,17.5602,17.5681,32800.0
2014-01-31 13:25:00,22.32,22.32,22.3,22.31,66200.0,17.5681,17.5681,17.5524,17.5602,66200.0
2014-01-31 13:30:00,22.31,22.34,22.31,22.31,55000.0,17.5602,17.5839,17.5602,17.5602,55000.0
2014-01-31 13:35:00,22.32,22.33,22.31,22.32,28000.0,17.5681,17.576,17.5602,17.5681,28000.0
2014-01-31 13:40:00,22.32,22.36,22.32,22.35,46400.0,17.5681,17.5996,17.5681,17.5917,46400.0
2014-01-31 13:45:00,22.35,22.41,22.34,22.36,90000.0,17.5917,17.639,17.5839,17.5996,90000.0
2014-01-31 13:50:00,22.37,22.38,22.36,22.37,41400.0,17.6075,17.6153,17.5996,17.6075,41400.0
2014-01-31 13:55:00,22.37,22.42,22.37,22.42,31200.0,17.6075,17.6468,17.6075,17.6468,31200.0
2014-01-31 14:00:00,22.42,22.48,22.42,22.46,69000.0,17.6468,17.6941,17.6468,17.6783,69000.0
2014-01-31 14:05:00,22.47,22.47,22.43,22.43,47600.0,17.6862,17.6862,17.6547,17.6547,47600.0
2014-01-31 14:10:00,22.43,22.43,22.41,22.42,46200.0,17.6547,17.6547,17.639,17.6468,46200.0
2014-01-31 14:15:00,22.42,22.42,22.39,22.4,58000.0,17.6468,17.6468,17.6232,17.6311,58000.0
2014-01-31 14:20:00,22.4,22.44,22.4,22.44,91600.0,17.6311,17.6626,17.6311,17.6626,91600.0
2014-01-31 14:25:00,22.44,22.49,22.44,22.49,34400.0,17.6626,17.7019,17.6626,17.7019,34400.0
2014-01-31 14:30:00,22.49,22.5,22.48,22.49,87800.0,17.7019,17.7098,17.6941,17.7019,87800.0
2014-01-31 14:35:00,22.5,22.53,22.48,22.48,162200.0,17.7098,17.7334,17.6941,17.6941,162200.0
2014-01-31 14:40:00,22.48,22.5,22.46,22.5,73200.0,17.6941,17.7098,17.6783,17.7098,73200.0
2014-01-31 14:45:00,22.5,22.5,22.49,22.5,119200.0,17.7098,17.7098,17.7019,17.7098,119200.0
2014-01-31 14:50:00,22.5,22.5,22.46,22.46,57600.0,17.7098,17.7098,17.6783,17.6783,57600.0
2014-01-31 14:55:00,22.47,22.49,22.46,22.49,32000.0,17.6862,17.7019,17.6783,17.7019,32000.0
2014-01-31 15:00:00,22.49,22.5,22.47,22.5,69600.0,17.7019,17.7098,17.6862,17.7098,69600.0
2014-01-31 15:05:00,22.5,22.5,22.48,22.48,35600.0,17.7098,17.7098,17.6941,17.6941,35600.0
2014-01-31 15:10:00,22.47,22.49,22.47,22.48,53400.0,17.6862,17.7019,17.6862,17.6941,53400.0
2014-01-31 15:15:00,22.48,22.49,22.47,22.47,47000.0,17.6941,17.7019,17.6862,17.6862,47000.0
2014-01-31 15:20:00,22.47,22.48,22.45,22.48,190200.0,17.6862,17.6941,17.6704,17.6941,190200.0
2014-01-31 15:25:00,22.48,22.48,22.46,22.46,49200.0,17.6941,17.6941,17.6783,17.6783,49200.0
2014-01-31 15:30:00,22.47,22.49,22.46,22.48,100000.0,17.6862,17.7019,17.6783,17.6941,100000.0
2014-01-31 15:35:00,22.48,22.49,22.48,22.49,65200.0,17.6941,17.7019,17.6941,17.7019,65200.0
2014-01-31 15:40:00,22.48,22.5,22.46,22.47,86600.0,17.6941,17.7098,17.6783,17.6862,86600.0
2014-01-31 15:45:00,22.47,22.47,22.44,22.45,141200.0,17.6862,17.6862,17.6626,17.6704,141200.0
2014-01-31 15:50:00,22.45,22.46,22.43,22.43,137800.0,17.6704,17.6783,17.6547,17.6547,137800.0
2014-01-31 15:55:00,22.44,22.44,22.42,22.43,171800.0,17.6626,17.6626,17.6468,17.6547,171800.0
2014-02-03 09:30:00,22.05,22.5,22.05,22.38,89600.0,17.3556,17.7098,17.3556,17.6153,89600.0
2014-02-03 09:35:00,22.38,22.45,22.36,22.41,41000.0,17.6153,17.6704,17.5996,17.639,41000.0
2014-02-03 09:40:00,22.4,22.44,22.37,22.39,72200.0,17.6311,17.6626,17.6075,17.6232,72200.0
2014-02-03 09:45:00,22.39,22.4,22.35,22.35,61600.0,17.6232,17.6311,17.5917,17.5917,61600.0
2014-02-03 09:50:00,22.36,22.41,22.36,22.38,35200.0,17.5996,17.639,17.5996,17.6153,35200.0
2014-02-03 09:55:00,22.38,22.41,22.38,22.41,16800.0,17.6153,17.639,17.6153,17.639,16800.0
2014-02-03 10:00:00,22.4,22.4,22.25,22.28,84600.0,17.6311,17.6311,17.513,17.5366,84600.0
2014-02-03 10:05:00,22.26,22.26,22.21,22.24,56400.0,17.5209,17.5209,17.4815,17.5051,56400.0
2014-02-03 10:10:00,22.23,22.24,22.1,22.11,110600.0,17.4973,17.5051,17.395,17.4028,110600.0
2014-02-03 10:15:00,22.11,22.13,22.09,22.09,38600.0,17.4028,17.4186,17.3871,17.3871,38600.0
2014-02-03 10:20:00,22.1,22.17,22.1,22.17,55000.0,17.395,17.4501,17.395,17.4501,55000.0
2014-02-03 10:25:00,22.17,22.22,22.16,22.2,42200.0,17.4501,17.4894,17.4422,17.4737,42200.0
2014-02-03 10:30:00,22.2,22.2,22.13,22.14,17800.0,17.4737,17.4737,17.4186,17.4264,17800.0
2014-02-03 10:35:00,22.15,22.19,22.15,22.19,36000.0,17.4343,17.4658,17.4343,17.4658,36000.0
2014-02-03 10:40:00,22.19,22.2,22.16,22.18,38800.0,17.4658,17.4737,17.4422,17.4579,38800.0
2014-02-03 10:45:00,22.17,22.17,22.13,22.13,27800.0,17.4501,17.4501,17.4186,17.4186,27800.0
2014-02-03 10:50:00,22.13,22.16,22.13,22.14,52200.0,17.4186,17.4422,17.4186,17.4264,52200.0
2014-02-03 10:55:00,22.13,22.13,22.05,22.08,72000.0,17.4186,17.4186,17.3556,17.3792,72000.0
2014-02-03 11:00:00,22.06,22.06,22.0,22.01,75800.0,17.3635,17.3635,17.3162,17.3241,75800.0
2014-02-03 11:05:00,22.0,22.02,21.96,21.97,55000.0,17.3162,17.332,17.2848,17.2926,55000.0
2014-02-03 11:10:00,21.98,21.99,21.95,21.95,46200.0,17.3005,17.3084,17.2769,17.2769,46200.0
2014-02-03 11:15:00,21.95,21.98,21.94,21.97,36200.0,17.2769,17.3005,17.269,17.2926,36200.0
2014-02-03 11:20:00,21.97,22.02,21.97,22.0,35200.0,17.2926,17.332,17.2926,17.3162,35200.0
2014-02-03 11:25:00,22.0,22.0,21.99,22.0,63400.0,17.3162,17.3162,17.3084,17.3162,63400.0
2014-02-03 11:30:00,22.0,22.02,21.98,22.0,93200.0,17.3162,17.332,17.3005,17.3162,93200.0
2014-02-03 11:35:00,22.0,22.0,21.97,21.98,48800.0,17.3162,17.3162,17.2926,17.3005,48800.0
2014-02-03 11:40:00,21.98,22.0,21.97,21.97,29800.0,17.3005,17.3162,17.2926,17.2926,29800.0
2014-02-03 11:45:00,21.97,21.98,21.9,21.9,117400.0,17.2926,17.3005,17.2375,17.2375,117400.0
2014-02-03 11:50:00,21.9,21.9,21.86,21.89,116400.0,17.2375,17.2375,17.206,17.2297,116400.0
2014-02-03 11:55:00,21.9,21.9,21.81,21.83,58600.0,17.2375,17.2375,17.1667,17.1824,58600.0
2014-02-03 12:00:00,21.83,21.84,21.79,21.8,112600.0,17.1824,17.1903,17.151,17.1588,112600.0
2014-02-03 12:05:00,21.8,21.85,21.79,21.85,65600.0,17.1588,17.1982,17.151,17.1982,65600.0
2014-02-03 12:10:00,21.85,21.86,21.84,21.85,33800.0,17.1982,17.206,17.1903,17.1982,33800.0
2014-02-03 12:15:00,21.85,21.86,21.83,21.86,50200.0,17.1982,17.206,17.1824,17.206,50200.0
2014-02-03 12:20:00,21.86,21.9,21.84,21.9,31000.0,17.206,17.2375,17.1903,17.2375,31000.0
2014-02-03 12:25:00,21.9,21.93,21.9,21.93,23200.0,17.2375,17.2611,17.2375,17.2611,23200.0
2014-02-03 12:30:00,21.93,21.97,21.93,21.97,12800.0,17.2611,17.2926,17.2611,17.2926,12800.0
2014-02-03 12:35:00,21.97,21.97,21.93,21.95,52000.0,17.2926,17.2926,17.2611,17.2769,52000.0
2014-02-03 12:40:00,21.95,21.97,21.95,21.97,24800.0,17.2769,17.2926,17.2769,17.2926,24800.0
2014-02-03 12:45:00,21.96,21.96,21.92,21.95,37400.0,17.2848,17.2848,17.2533,17.2769,37400.0
2014-02-03 12:50:00,21.94,21.94,21.92,21.93,24000.0,17.269,17.269,17.2533,17.2611,24000.0
2014-02-03 12:55:00,21.93,21.93,21.88,21.88,10600.0,17.2611,17.2611,17.2218,17.2218,10600.0
2014-02-03 13:00:00,21.89,21.89,21.81,21.81,39800.0,17.2297,17.2297,17.1667,17.1667,39800.0
2014-02-03 13:05:00,21.81,21.82,21.75,21.79,34800.0,17.1667,17.1746,17.1195,17.151,34800.0
2014-02-03 13:10:00,21.79,21.81,21.75,21.8,46400.0,17.151,17.1667,17.1195,17.1588,46400.0
2014-02-03 13:15:00,21.79,21.81,21.79,21.8,25000.0,17.151,17.1667,17.151,17.1588,25000.0
2014-02-03 13:20:00,21.8,21.82,21.78,21.78,19400.0,17.1588,17.1746,17.1431,17.1431,19400.0
2014-02-03 13:25:00,21.77,21.77,21.74,21.74,35600.0,17.1352,17.1352,17.1116,17.1116,35600.0
2014-02-03 13:30:00,21.75,21.76,21.73,21.74,13400.0,17.1195,17.1273,17.1037,17.1116,13400.0
2014-02-03 13:35:00,21.75,21.77,21.74,21.74,19000.0,17.1195,17.1352,17.1116,17.1116,19000.0
2014-02-03 13:40:00,21.73,21.79,21.73,21.78,28400.0,17.1037,17.151,17.1037,17.1431,28400.0
2014-02-03 13:45:00,21.78,21.78,21.73,21.74,26800.0,17.1431,17.1431,17.1037,17.1116,26800.0
2014-02-03 13:50:00,21.74,21.75,21.72,21.73,24200.0,17.1116,17.1195,17.0959,17.1037,24200.0
2014-02-03 13:55:00,21.73,21.77,21.73,21.76,30800.0,17.1037,17.1352,17.1037,17.1273,30800.0
2014-02-03 14:00:00,21.75,21.79,21.75,21.79,27600.0,17.1195,17.151,17.1195,17.151,27600.0
2014-02-03 14:05:00,21.79,21.83,21.78,21.82,45000.0,17.151,17.1824,17.1431,17.1746,45000.0
2014-02-03 14:10:00,21.82,21.88,21.82,21.88,52200.0,17.1746,17.2218,17.1746,17.2218,52200.0
2014-02-03 14:15:00,21.87,21.89,21.86,21.89,39400.0,17.2139,17.2297,17.206,17.2297,39400.0
2014-02-03 14:20:00,21.89,21.92,21.88,21.91,102000.0,17.2297,17.2533,17.2218,17.2454,102000.0
2014-02-03 14:25:00,21.92,21.93,21.88,21.89,48400.0,17.2533,17.2611,17.2218,17.2297,48400.0
2014-02-03 14:30:00,21.89,21.89,21.81,21.82,40600.0,17.2297,17.2297,17.1667,17.1746,40600.0
2014-02-03 14:35:00,21.82,21.83,21.79,21.8,42800.0,17.1746,17.1824,17.151,17.1588,42800.0
2014-02-03 14:40:00,21.8,21.82,21.77,21.79,36000.0,17.1588,17.1746,17.1352,17.151,36000.0
2014-02-03 14:45:00,21.78,21.79,21.77,21.78,53000.0,17.1431,17.151,17.1352,17.1431,53000.0
2014-02-03 14:50:00,21.78,21.79,21.73,21.73,42600.0,17.1431,17.151,17.1037,17.1037,42600.0
2014-02-03 14:55:00,21.73,21.74,21.71,21.72,48400.0,17.1037,17.1116,17.088,17.0959,48400.0
2014-02-03 15:00:00,21.72,21.75,21.72,21.74,44200.0,17.0959,17.1195,17.0959,17.1116,44200.0
2014-02-03 15:05:00,21.74,21.76,21.74,21.74,33000.0,17.1116,17.1273,17.1116,17.1116,33000.0
2014-02-03 15:10:00,21.74,21.75,21.71,21.74,43000.0,17.1116,17.1195,17.088,17.1116,43000.0
2014-02-03 15:15:00,21.74,21.79,21.74,21.78,87800.0,17.1116,17.151,17.1116,17.1431,87800.0
2014-02-03 15:20:00,21.77,21.79,21.75,21.77,56600.0,17.1352,17.151,17.1195,17.1352,56600.0
2014-02-03 15:25:00,21.77,21.81,21.76,21.81,32400.0,17.1352,17.1667,17.1273,17.1667,32400.0
2014-02-03 15:30:00,21.81,21.82,21.79,21.8,71400.0,17.1667,17.1746,17.151,17.1588,71400.0
2014-02-03 15:35:00,21.79,21.81,21.79,21.8,98400.0,17.151,17.1667,17.151,17.1588,98400.0
2014-02-03 15:40:00,21.8,21.81,21.79,21.8,79200.0,17.1588,17.1667,17.151,17.1588,79200.0
2014-02-03 15:45:00,21.79,21.8,21.74,21.75,98800.0,17.151,17.1588,17.1116,17.1195,98800.0
2014-02-03 15:50:00,21.75,21.82,21.75,21.82,114000.0,17.1195,17.1746,17.1195,17.1746,114000.0
2014-02-03 15:55:00,21.82,21.84,21.8,21.82,221600.0,17.1746,17.1903,17.1588,17.1746,221600.0
2014-02-04 09:30:00,21.86,21.9,21.81,21.89,97600.0,17.206,17.2375,17.1667,17.2297,97600.0
2014-02-04 09:35:00,21.89,21.89,21.77,21.8,31600.0,17.2297,17.2297,17.1352,17.1588,31600.0
2014-02-04 09:40:00,21.8,21.8,21.69,21.7,38800.0,17.1588,17.1588,17.0722,17.0801,38800.0
2014-02-04 09:45:00,21.7,21.7,21.63,21.67,76600.0,17.0801,17.0801,17.025,17.0565,76600.0
2014-02-04 09:50:00,21.68,21.75,21.68,21.75,22600.0,17.0644,17.1195,17.0644,17.1195,22600.0
2014-02-04 09:55:00,21.74,21.78,21.73,21.75,49600.0,17.1116,17.1431,17.1037,17.1195,49600.0
2014-02-04 10:00:00,21.75,21.75,21.72,21.72,36400.0,17.1195,17.1195,17.0959,17.0959,36400.0
2014-02-04 10:05:00,21.71,21.71,21.66,21.68,44200.0,17.088,17.088,17.0486,17.0644,44200.0
2014-02-04 10:10:00,21.69,21.71,21.67,21.67,35600.0,17.0722,17.088,17.0565,17.0565,35600.0
2014-02-04 10:15:00,21.68,21.7,21.65,21.67,36600.0,17.0644,17.0801,17.0408,17.0565,36600.0
2014-02-04 10:20:00,21.67,21.67,21.6,21.61,63200.0,17.0565,17.0565,17.0014,17.0093,63200.0
2014-02-04 10:25:00,21.61,21.64,21.6,21.61,17400.0,17.0093,17.0329,17.0014,17.0093,17400.0
2014-02-04 10:30:00,21.61,21.68,21.61,21.68,16200.0,17.0093,17.0644,17.0093,17.0644,16200.0
2014-02-04 10:35:00,21.66,21.68,21.64,21.66,21400.0,17.0486,17.0644,17.0329,17.0486,21400.0
2014-02-04 10:40:00,21.65,21.67,21.64,21.64,18600.0,17.0408,17.0565,17.0329,17.0329,18600.0
2014-02-04 10:45:00,21.65,21.65,21.63,21.64,33800.0,17.0408,17.0408,17.025,17.0329,33800.0
2014-02-04 10:50:00,21.64,21.65,21.61,21.64,19800.0,17.0329,17.0408,17.0093,17.0329,19800.0
2014-02-04 10:55:00,21.63,21.64,21.59,21.61,24000.0,17.025,17.0329,16.9935,17.0093,24000.0
2014-02-04 11:00:00,21.6,21.64,21.59,21.64,36800.0,17.0014,17.0329,16.9935,17.0329,36800.0
2014-02-04 11:05:00,21.63,21.66,21.62,21.64,25800.0,17.025,17.0486,17.0171,17.0329,25800.0
2014-02-04 11:10:00,21.64,21.69,21.64,21.68,64600.0,17.0329,17.0722,17.0329,17.0644,64600.0
2014-02-04 11:15:00,21.68,21.68,21.64,21.64,46200.0,17.0644,17.0644,17.0329,17.0329,46200.0
2014-02-04 11:20:00,21.64,21.67,21.64,21.67,22200.0,17.0329,17.0565,17.0329,17.0565,22200.0
2014-02-04 11:25:00,21.67,21.67,21.64,21.66,28400.0,17.0565,17.0565,17.0329,17.0486,28400.0
2014-02-04 11:30:00,21.66,21.67,21.64,21.66,27600.0,17.0486,17.0565,17.0329,17.0486,27600.0
2014-02-04 11:35:00,21.66,21.7,21.66,21.69,24400.0,17.0486,17.0801,17.0486,17.0722,24400.0
2014-02-04 11:40:00,21.68,21.71,21.65,21.71,34600.0,17.0644,17.088,17.0408,17.088,34600.0
2014-02-04 11:45:00,21.71,21.73,21.7,21.73,20200.0,17.088,17.1037,17.0801,17.1037,20200.0
2014-02-04 11:50:00,21.72,21.72,21.7,21.7,23000.0,17.0959,17.0959,17.0801,17.0801,23000.0
2014-02-04 11:55:00,21.7,21.74,21.7,21.74,6725200.0,17.0801,17.1116,17.0801,17.1116,6725200.0
2014-02-04 12:00:00,21.74,21.86,21.74,21.86,1932000.0,17.1116,17.206,17.1116,17.206,1932000.0
2014-02-04 12:05:00,21.86,21.86,21.81,21.81,70000.0,17.206,17.206,17.1667,17.1667,70000.0
2014-02-04 12:10:00,21.81,21.81,21.77,21.78,43600.0,17.1667,17.1667,17.1352,17.1431,43600.0
2014-02-04 12:15:00,21.78,21.78,21.7,21.7,67600.0,17.1431,17.1431,17.0801,17.0801,67600.0
2014-02-04 12:20:00,21.69,21.7,21.63,21.64,63600.0,17.0722,17.0801,17.025,17.0329,63600.0
2014-02-04 12:25:00,21.64,21.69,21.64,21.68,25600.0,17.0329,17.0722,17.0329,17.0644,25600.0
2014-02-04 12:30:00,21.68,21.73,21.68,21.73,16600.0,17.0644,17.1037,17.0644,17.1037,16600.0
2014-02-04 12:35:00,21.73,21.73,21.71,21.73,13800.0,17.1037,17.1037,17.088,17.1037,13800.0
2014-02-04 12:40:00,21.72,21.73,21.68,21.69,142200.0,17.0959,17.1037,17.0644,17.0722,142200.0
2014-02-04 12:45:00,21.7,21.71,21.68,21.7,16800.0,17.0801,17.088,17.0644,17.0801,16800.0
2014-02-04 12:50:00,21.7,21.71,21.7,21.71,15200.0,17.0801,17.088,17.0801,17.088,15200.0
2014-02-04 12:55:00,21.72,21.73,21.71,21.71,22000.0,17.0959,17.1037,17.088,17.088,22000.0
2014-02-04 13:00:00,21.72,21.72,21.71,21.72,19400.0,17.0959,17.0959,17.088,17.0959,19400.0
2014-02-04 13:05:00,21.72,21.75,21.72,21.74,23200.0,17.0959,17.1195,17.0959,17.1116,23200.0
2014-02-04 13:10:00,21.74,21.75,21.73,21.73,37000.0,17.1116,17.1195,17.1037,17.1037,37000.0
2014-02-04 13:15:00,21.73,21.77,21.73,21.76,28200.0,17.1037,17.1352,17.1037,17.1273,28200.0
2014-02-04 13:20:00,21.76,21.77,21.75,21.75,14600.0,17.1273,17.1352,17.1195,17.1195,14600.0
2014-02-04 13:25:00,21.75,21.78,21.75,21.78,14800.0,17.1195,17.1431,17.1195,17.1431,14800.0
2014-02-04 13:30:00,21.78,21.79,21.78,21.79,29600.0,17.1431,17.151,17.1431,17.151,29600.0
2014-02-04 13:35:00,21.8,21.8,21.78,21.8,36400.0,17.1588,17.1588,17.1431,17.1588,36400.0
2014-02-04 13:40:00,21.8,21.8,21.79,21.8,18000.0,17.1588,17.1588,17.151,17.1588,18000.0
2014-02-04 13:45:00,21.8,21.8,21.79,21.79,23600.0,17.1588,17.1588,17.151,17.151,23600.0
2014-02-04 13:50:00,21.79,21.79,21.75,21.77,33400.0,17.151,17.151,17.1195,17.1352,33400.0
2014-02-04 13:55:00,21.77,21.77,21.72,21.73,24800.0,17.1352,17.1352,17.0959,17.1037,24800.0
2014-02-04 14:00:00,21.73,21.75,21.71,21.75,29400.0,17.1037,17.1195,17.088,17.1195,29400.0
2014-02-04 14:05:00,21.75,21.76,21.74,21.74,21000.0,17.1195,17.1273,17.1116,17.1116,21000.0
2014-02-04 14:10:00,21.74,21.79,21.74,21.79,30000.0,17.1116,17.151,17.1116,17.151,30000.0
2014-02-04 14:15:00,21.79,21.79,21.78,21.78,24600.0,17.151,17.151,17.1431,17.1431,24600.0
2014-02-04 14:20:00,21.79,21.8,21.78,21.8,42600.0,17.151,17.1588,17.1431,17.1588,42600.0
2014-02-04 14:25:00,21.81,21.81,21.8,21.8,27400.0,17.1667,17.1667,17.1588,17.1588,27400.0
2014-02-04 14:30:00,21.8,21.8,21.78,21.79,29200.0,17.1588,17.1588,17.1431,17.151,29200.0
2014-02-04 14:35:00,21.79,21.81,21.79,21.81,23200.0,17.151,17.1667,17.151,17.1667,23200.0
2014-02-04 14:40:00,21.81,21.83,21.8,21.8,57400.0,17.1667,17.1824,17.1588,17.1588,57400.0
2014-02-04 14:45:00,21.8,21.83,21.8,21.82,47200.0,17.1588,17.1824,17.1588,17.1746,47200.0
2014-02-04 14:50:00,21.82,21.83,21.79,21.8,28200.0,17.1746,17.1824,17.151,17.1588,28200.0
2014-02-04 14:55:00,21.8,21.8,21.75,21.75,64800.0,17.1588,17.1588,17.1195,17.1195,64800.0
2014-02-04 15:00:00,21.75,21.79,21.75,21.79,27600.0,17.1195,17.151,17.1195,17.151,27600.0
2014-02-04 15:05:00,21.79,21.8,21.78,21.8,39800.0,17.151,17.1588,17.1431,17.1588,39800.0
2014-02-04 15:10:00,21.8,21.8,21.78,21.8,52800.0,17.1588,17.1588,17.1431,17.1588,52800.0
2014-02-04 15:15:00,21.8,21.8,21.79,21.79,42800.0,17.1588,17.1588,17.151,17.151,42800.0
2014-02-04 15:20:00,21.79,21.8,21.75,21.75,65800.0,17.151,17.1588,17.1195,17.1195,65800.0
2014-02-04 15:25:00,21.75,21.75,21.7,21.71,53800.0,17.1195,17.1195,17.0801,17.088,53800.0
2014-02-04 15:30:00,21.7,21.77,21.68,21.76,81000.0,17.0801,17.1352,17.0644,17.1273,81000.0
2014-02-04 15:35:00,21.75,21.79,21.75,21.79,67000.0,17.1195,17.151,17.1195,17.151,67000.0
2014-02-04 15:40:00,21.79,21.82,21.79,21.8,43000.0,17.151,17.1746,17.151,17.1588,43000.0
2014-02-04 15:45:00,21.81,21.83,21.8,21.8,71800.0,17.1667,17.1824,17.1588,17.1588,71800.0
2014-02-04 15:50:00,21.8,21.83,21.79,21.83,130000.0,17.1588,17.1824,17.151,17.1824,130000.0
2014-02-04 15:55:00,21.83,21.83,21.8,21.8,169600.0,17.1824,17.1824,17.1588,17.1588,169600.0
2014-02-05 09:30:00,21.74,21.78,21.59,21.68,83600.0,17.1116,17.1431,16.9935,17.0644,83600.0
2014-02-05 09:35:00,21.68,21.72,21.68,21.7,55200.0,17.0644,17.0959,17.0644,17.0801,55200.0
2014-02-05 09:40:00,21.7,21.74,21.7,21.74,41800.0,17.0801,17.1116,17.0801,17.1116,41800.0
2014-02-05 09:45:00,21.74,21.74,21.66,21.66,18800.0,17.1116,17.1116,17.0486,17.0486,18800.0
2014-02-05 09:50:00,21.68,21.73,21.68,21.72,40400.0,17.0644,17.1037,17.0644,17.0959,40400.0
2014-02-05 09:55:00,21.73,21.73,21.69,21.7,22800.0,17.1037,17.1037,17.0722,17.0801,22800.0
2014-02-05 10:00:00,21.7,21.79,21.7,21.76,56600.0,17.0801,17.151,17.0801,17.1273,56600.0
2014-02-05 10:05:00,21.76,21.76,21.69,21.7,19600.0,17.1273,17.1273,17.0722,17.0801,19600.0
2014-02-05 10:10:00,21.7,21.72,21.67,21.68,33000.0,17.0801,17.0959,17.0565,17.0644,33000.0
2014-02-05 10:15:00,21.68,21.69,21.65,21.65,25200.0,17.0644,17.0722,17.0408,17.0408,25200.0
2014-02-05 10:20:00,21.66,21.66,21.59,21.59,24400.0,17.0486,17.0486,16.9935,16.9935,24400.0
2014-02-05 10:25:00,21.59,21.63,21.57,21.6,49000.0,16.9935,17.025,16.9778,17.0014,49000.0
2014-02-05 10:30:00,21.61,21.63,21.58,21.62,36000.0,17.0093,17.025,16.9857,17.0171,36000.0
2014-02-05 10:35:00,21.62,21.63,21.6,21.63,13600.0,17.0171,17.025,17.0014,17.025,13600.0
2014-02-05 10:40:00,21.63,21.65,21.61,21.63,38600.0,17.025,17.0408,17.0093,17.025,38600.0
2014-02-05 10:45:00,21.63,21.65,21.61,21.64,34200.0,17.025,17.0408,17.0093,17.0329,34200.0
2014-02-05 10:50:00,21.64,21.68,21.62,21.66,66600.0,17.0329,17.0644,17.0171,17.0486,66600.0
2014-02-05 10:55:00,21.66,21.7,21.66,21.7,38600.0,17.0486,17.0801,17.0486,17.0801,38600.0
2014-02-05 11:00:00,21.69,21.71,21.65,21.67,34400.0,17.0722,17.088,17.0408,17.0565,34400.0
2014-02-05 11:05:00,21.67,21.67,21.61,21.61,35200.0,17.0565,17.0565,17.0093,17.0093,35200.0
2014-02-05 11:10:00,21.61,21.64,21.61,21.63,75000.0,17.0093,17.0329,17.0093,17.025,75000.0
2014-02-05 11:15:00,21.63,21.65,21.63,21.63,24400.0,17.025,17.0408,17.025,17.025,24400.0
2014-02-05 11:20:00,21.61,21.66,21.61,21.65,25200.0,17.0093,17.0486,17.0093,17.0408,25200.0
2014-02-05 11:25:00,21.64,21.73,21.64,21.73,21600.0,17.0329,17.1037,17.0329,17.1037,21600.0
2014-02-05 11:30:00,21.73,21.74,21.71,21.72,17000.0,17.1037,17.1116,17.088,17.0959,17000.0
2014-02-05 11:35:00,21.72,21.73,21.7,21.7,19600.0,17.0959,17.1037,17.0801,17.0801,19600.0
2014-02-05 11:40:00,21.7,21.7,21.69,21.7,16000.0,17.0801,17.0801,17.0722,17.0801,16000.0
2014-02-05 11:45:00,21.7,21.75,21.7,21.74,67400.0,17.0801,17.1195,17.0801,17.1116,67400.0
2014-02-05 11:50:00,21.75,21.77,21.75,21.75,12600.0,17.1195,17.1352,17.1195,17.1195,12600.0
2014-02-05 11:55:00,21.76,21.78,21.74,21.75,20600.0,17.1273,17.1431,17.1116,17.1195,20600.0
2014-02-05 12:00:00,21.76,21.79,21.76,21.79,11600.0,17.1273,17.151,17.1273,17.151,11600.0
2014-02-05 12:05:00,21.8,21.81,21.8,21.8,15200.0,17.1588,17.1667,17.1588,17.1588,15200.0
2014-02-05 12:10:00,21.79,21.8,21.78,21.78,13800.0,17.151,17.1588,17.1431,17.1431,13800.0
2014-02-05 12:15:00,21.78,21.79,21.75,21.79,9600.0,17.1431,17.151,17.1195,17.151,9600.0
2014-02-05 12:20:00,21.79,21.82,21.78,21.81,22400.0,17.151,17.1746,17.1431,17.1667,22400.0
2014-02-05 12:25:00,21.81,21.81,21.78,21.78,6600.0,17.1667,17.1667,17.1431,17.1431,6600.0
2014-02-05 12:30:00,21.79,21.81,21.79,21.8,9800.0,17.151,17.1667,17.151,17.1588,9800.0
2014-02-05 12:35:00,21.81,21.81,21.78,21.79,6000.0,17.1667,17.1667,17.1431,17.151,6000.0
2014-02-05 12:40:00,21.79,21.81,21.79,21.8,13000.0,17.151,17.1667,17.151,17.1588,13000.0
2014-02-05 12:45:00,21.79,21.82,21.79,21.82,21200.0,17.151,17.1746,17.151,17.1746,21200.0
2014-02-05 12:50:00,21.82,21.84,21.82,21.82,20800.0,17.1746,17.1903,17.1746,17.1746,20800.0
2014-02-05 12:55:00,21.82,21.86,21.81,21.86,16600.0,17.1746,17.206,17.1667,17.206,16600.0
2014-02-05 13:00:00,21.86,21.9,21.86,21.89,34400.0,17.206,17.2375,17.206,17.2297,34400.0
2014-02-05 13:05:00,21.9,21.93,21.89,21.93,16600.0,17.2375,17.2611,17.2297,17.2611,16600.0
2014-02-05 13:10:00,21.93,21.93,21.92,21.92,9000.0,17.2611,17.2611,17.2533,17.2533,9000.0
2014-02-05 13:15:00,21.92,21.93,21.92,21.92,10000.0,17.2533,17.2611,17.2533,17.2533,10000.0
2014-02-05 13:20:00,21.92,21.93,21.9,21.91,8800.0,17.2533,17.2611,17.2375,17.2454,8800.0
2014-02-05 13:25:00,21.9,21.9,21.87,21.87,28800.0,17.2375,17.2375,17.2139,17.2139,28800.0
2014-02-05 13:30:00,21.88,21.9,21.88,21.89,7800.0,17.2218,17.2375,17.2218,17.2297,7800.0
2014-02-05 13:35:00,21.89,21.9,21.89,21.89,12800.0,17.2297,17.2375,17.2297,17.2297,12800.0
2014-02-05 13:40:00,21.89,21.9,21.88,21.88,16400.0,17.2297,17.2375,17.2218,17.2218,16400.0
2014-02-05 13:45:00,21.88,21.88,21.84,21.84,23000.0,17.2218,17.2218,17.1903,17.1903,23000.0
2014-02-05 13:50:00,21.85,21.85,21.84,21.84,35400.0,17.1982,17.1982,17.1903,17.1903,35400.0
2014-02-05 13:55:00,21.85,21.85,21.83,21.83,22600.0,17.1982,17.1982,17.1824,17.1824,22600.0
2014-02-05 14:00:00,21.83,21.86,21.83,21.85,26800.0,17.1824,17.206,17.1824,17.1982,26800.0
2014-02-05 14:05:00,21.85,21.85,21.83,21.85,17400.0,17.1982,17.1982,17.1824,17.1982,17400.0
2014-02-05 14:10:00,21.85,21.85,21.83,21.85,20200.0,17.1982,17.1982,17.1824,17.1982,20200.0
2014-02-05 14:15:00,21.85,21.85,21.82,21.85,45800.0,17.1982,17.1982,17.1746,17.1982,45800.0
2014-02-05 14:20:00,21.85,21.86,21.85,21.86,17000.0,17.1982,17.206,17.1982,17.206,17000.0
2014-02-05 14:25:00,21.86,21.88,21.86,21.88,13000.0,17.206,17.2218,17.206,17.2218,13000.0
2014-02-05 14:30:00,21.88,21.89,21.87,21.88,17600.0,17.2218,17.2297,17.2139,17.2218,17600.0
2014-02-05 14:35:00,21.88,21.88,21.83,21.84,25000.0,17.2218,17.2218,17.1824,17.1903,25000.0
2014-02-05 14:40:00,21.84,21.85,21.83,21.85,7800.0,17.1903,17.1982,17.1824,17.1982,7800.0
2014-02-05 14:45:00,21.85,21.85,21.84,21.85,8400.0,17.1982,17.1982,17.1903,17.1982,8400.0
2014-02-05 14:50:00,21.85,21.86,21.83,21.83,13000.0,17.1982,17.206,17.1824,17.1824,13000.0
2014-02-05 14:55:00,21.83,21.84,21.81,21.82,23400.0,17.1824,17.1903,17.1667,17.1746,23400.0
2014-02-05 15:00:00,21.82,21.84,21.82,21.82,32000.0,17.1746,17.1903,17.1746,17.1746,32000.0
2014-02-05 15:05:00,21.82,21.84,21.81,21.84,20600.0,17.1746,17.1903,17.1667,17.1903,20600.0
2014-02-05 15:10:00,21.84,21.87,21.84,21.86,41000.0,17.1903,17.2139,17.1903,17.206,41000.0
2014-02-05 15:15:00,21.86,21.88,21.85,21.87,23000.0,17.206,17.2218,17.1982,17.2139,23000.0
2014-02-05 15:20:00,21.88,21.88,21.86,21.88,22800.0,17.2218,17.2218,17.206,17.2218,22800.0
2014-02-05 15:25:00,21.88,21.9,21.86,21.88,28000.0,17.2218,17.2375,17.206,17.2218,28000.0
2014-02-05 15:30:00,21.89,21.89,21.86,21.89,39200.0,17.2297,17.2297,17.206,17.2297,39200.0
2014-02-05 15:35:00,21.88,21.88,21.86,21.86,38400.0,17.2218,17.2218,17.206,17.206,38400.0
2014-02-05 15:40:00,21.86,21.86,21.85,21.86,33800.0,17.206,17.206,17.1982,17.206,33800.0
2014-02-05 15:45:00,21.86,21.89,21.85,21.89,56200.0,17.206,17.2297,17.1982,17.2297,56200.0
2014-02-05 15:50:00,21.88,21.88,21.85,21.86,39400.0,17.2218,17.2218,17.1982,17.206,39400.0
2014-02-05 15:55:00,21.86,21.88,21.85,21.85,87600.0,17.206,17.2218,17.1982,17.1982,87600.0
2014-02-06 09:30:00,21.88,21.95,21.81,21.95,45600.0,17.2218,17.2769,17.1667,17.2769,45600.0
2014-02-06 09:35:00,21.95,21.99,21.92,21.95,29600.0,17.2769,17.3084,17.2533,17.2769,29600.0
2014-02-06 09:40:00,21.92,21.97,21.91,21.97,16400.0,17.2533,17.2926,17.2454,17.2926,16400.0
2014-02-06 09:45:00,21.97,21.99,21.96,21.98,19400.0,17.2926,17.3084,17.2848,17.3005,19400.0
2014-02-06 09:50:00,21.98,21.99,21.96,21.96,8800.0,17.3005,17.3084,17.2848,17.2848,8800.0
2014-02-06 09:55:00,21.96,21.96,21.93,21.96,30200.0,17.2848,17.2848,17.2611,17.2848,30200.0
2014-02-06 10:00:00,21.95,21.96,21.93,21.95,18800.0,17.2769,17.2848,17.2611,17.2769,18800.0
2014-02-06 10:05:00,21.96,21.97,21.93,21.94,25200.0,17.2848,17.2926,17.2611,17.269,25200.0
2014-02-06 10:10:00,21.93,21.94,21.91,21.93,17000.0,17.2611,17.269,17.2454,17.2611,17000.0
2014-02-06 10:15:00,21.93,21.96,21.93,21.95,32800.0,17.2611,17.2848,17.2611,17.2769,32800.0
2014-02-06 10:20:00,21.95,21.95,21.92,21.95,30000.0,17.2769,17.2769,17.2533,17.2769,30000.0
2014-02-06 10:25:00,21.95,21.97,21.95,21.97,10000.0,17.2769,17.2926,17.2769,17.2926,10000.0
2014-02-06 10:30:00,21.97,22.0,21.97,22.0,19400.0,17.2926,17.3162,17.2926,17.3162,19400.0
2014-02-06 10:35:00,22.0,22.0,21.96,21.97,22000.0,17.3162,17.3162,17.2848,17.2926,22000.0
2014-02-06 10:40:00,21.97,21.99,21.96,21.99,14600.0,17.2926,17.3084,17.2848,17.3084,14600.0
2014-02-06 10:45:00,21.99,22.0,21.98,21.99,16600.0,17.3084,17.3162,17.3005,17.3084,16600.0
2014-02-06 10:50:00,22.0,22.0,21.98,21.99,17400.0,17.3162,17.3162,17.3005,17.3084,17400.0
2014-02-06 10:55:00,21.99,22.0,21.99,22.0,15400.0,17.3084,17.3162,17.3084,17.3162,15400.0
2014-02-06 11:00:00,22.01,22.01,21.99,22.0,10600.0,17.3241,17.3241,17.3084,17.3162,10600.0
2014-02-06 11:05:00,22.0,22.04,21.99,22.02,26000.0,17.3162,17.3477,17.3084,17.332,26000.0
2014-02-06 11:10:00,22.02,22.02,21.99,22.0,24800.0,17.332,17.332,17.3084,17.3162,24800.0
2014-02-06 11:15:00,22.0,22.0,21.97,21.97,30800.0,17.3162,17.3162,17.2926,17.2926,30800.0
2014-02-06 11:20:00,21.97,21.97,21.95,21.95,24400.0,17.2926,17.2926,17.2769,17.2769,24400.0
2014-02-06 11:25:00,21.95,21.95,21.93,21.93,193800.0,17.2769,17.2769,17.2611,17.2611,193800.0
2014-02-06 11:30:00,21.92,21.93,21.92,21.92,52000.0,17.2533,17.2611,17.2533,17.2533,52000.0
2014-02-06 11:35:00,21.92,21.96,21.92,21.96,38800.0,17.2533,17.2848,17.2533,17.2848,38800.0
2014-02-06 11:40:00,21.96,21.99,21.96,21.98,32600.0,17.2848,17.3084,17.2848,17.3005,32600.0
2014-02-06 11:45:00,21.98,21.99,21.96,21.97,31400.0,17.3005,17.3084,17.2848,17.2926,31400.0
2014-02-06 11:50:00,21.97,21.98,21.95,21.95,31600.0,17.2926,17.3005,17.2769,17.2769,31600.0
2014-02-06 11:55:00,21.94,21.96,21.93,21.96,25000.0,17.269,17.2848,17.2611,17.2848,25000.0
2014-02-06 12:00:00,21.97,21.98,21.96,21.97,36200.0,17.2926,17.3005,17.2848,17.2926,36200.0
2014-02-06 12:05:00,21.96,21.97,21.94,21.95,30000.0,17.2848,17.2926,17.269,17.2769,30000.0
2014-02-06 12:10:00,21.95,21.95,21.92,21.95,22000.0,17.2769,17.2769,17.2533,17.2769,22000.0
2014-02-06 12:15:00,21.95,21.96,21.93,21.93,33800.0,17.2769,17.2848,17.2611,17.2611,33800.0
2014-02-06 12:20:00,21.93,21.93,21.92,21.93,20800.0,17.2611,17.2611,17.2533,17.2611,20800.0
2014-02-06 12:25:00,21.92,21.93,21.92,21.93,12400.0,17.2533,17.2611,17.2533,17.2611,12400.0
2014-02-06 12:30:00,21.94,21.95,21.94,21.95,4400.0,17.269,17.2769,17.269,17.2769,4400.0
2014-02-06 12:35:00,21.95,21.97,21.93,21.93,85200.0,17.2769,17.2926,17.2611,17.2611,85200.0
2014-02-06 12:40:00,21.93,21.95,21.93,21.94,42800.0,17.2611,17.2769,17.2611,17.269,42800.0
2014-02-06 12:45:00,21.94,21.95,21.92,21.93,53200.0,17.269,17.2769,17.2533,17.2611,53200.0
2014-02-06 12:50:00,21.93,21.93,21.92,21.93,23200.0,17.2611,17.2611,17.2533,17.2611,23200.0
2014-02-06 12:55:00,21.93,21.94,21.92,21.92,59600.0,17.2611,17.269,17.2533,17.2533,59600.0
2014-02-06 13:00:00,21.92,21.92,21.91,21.91,50000.0,17.2533,17.2533,17.2454,17.2454,50000.0
2014-02-06 13:05:00,21.91,21.91,21.87,21.88,64600.0,17.2454,17.2454,17.2139,17.2218,64600.0
2014-02-06 13:10:00,21.88,21.88,21.86,21.86,54800.0,17.2218,17.2218,17.206,17.206,54800.0
2014-02-06 13:15:00,21.86,21.86,21.85,21.85,34000.0,17.206,17.206,17.1982,17.1982,34000.0
2014-02-06 13:20:00,21.85,21.86,21.83,21.83,26200.0,17.1982,17.206,17.1824,17.1824,26200.0
2014-02-06 13:25:00,21.83,21.84,21.81,21.81,51000.0,17.1824,17.1903,17.1667,17.1667,51000.0
2014-02-06 13:30:00,21.81,21.82,21.78,21.79,77000.0,17.1667,17.1746,17.1431,17.151,77000.0
2014-02-06 13:35:00,21.8,21.85,21.78,21.84,40200.0,17.1588,17.1982,17.1431,17.1903,40200.0
2014-02-06 13:40:00,21.85,21.86,21.83,21.83,35600.0,17.1982,17.206,17.1824,17.1824,35600.0
2014-02-06 13:45:00,21.83,21.85,21.83,21.83,35600.0,17.1824,17.1982,17.1824,17.1824,35600.0
2014-02-06 13:50:00,21.83,21.83,21.81,21.82,24200.0,17.1824,17.1824,17.1667,17.1746,24200.0
2014-02-06 13:55:00,21.81,21.84,21.81,21.84,25600.0,17.1667,17.1903,17.1667,17.1903,25600.0
2014-02-06 14:00:00,21.84,21.86,21.84,21.85,18000.0,17.1903,17.206,17.1903,17.1982,18000.0
2014-02-06 14:05:00,21.85,21.85,21.82,21.83,65400.0,17.1982,17.1982,17.1746,17.1824,65400.0
2014-02-06 14:10:00,21.83,21.87,21.83,21.86,38400.0,17.1824,17.2139,17.1824,17.206,38400.0
2014-02-06 14:15:00,21.86,21.86,21.85,21.86,126200.0,17.206,17.206,17.1982,17.206,126200.0
2014-02-06 14:20:00,21.85,21.86,21.85,21.86,59400.0,17.1982,17.206,17.1982,17.206,59400.0
2014-02-06 14:25:00,21.86,21.86,21.85,21.86,28400.0,17.206,17.206,17.1982,17.206,28400.0
2014-02-06 14:30:00,21.86,21.86,21.85,21.85,31800.0,17.206,17.206,17.1982,17.1982,31800.0
2014-02-06 14:35:00,21.85,21.86,21.83,21.84,42000.0,17.1982,17.206,17.1824,17.1903,42000.0
2014-02-06 14:40:00,21.84,21.85,21.83,21.83,36400.0,17.1903,17.1982,17.1824,17.1824,36400.0
2014-02-06 14:45:00,21.83,21.83,21.82,21.83,21800.0,17.1824,17.1824,17.1746,17.1824,21800.0
2014-02-06 14:50:00,21.82,21.84,21.82,21.83,43800.0,17.1746,17.1903,17.1746,17.1824,43800.0
2014-02-06 14:55:00,21.83,21.85,21.83,21.85,64400.0,17.1824,17.1982,17.1824,17.1982,64400.0
2014-02-06 15:00:00,21.86,21.86,21.83,21.84,84200.0,17.206,17.206,17.1824,17.1903,84200.0
2014-02-06 15:05:00,21.84,21.86,21.84,21.85,65800.0,17.1903,17.206,17.1903,17.1982,65800.0
2014-02-06 15:10:00,21.85,21.85,21.84,21.84,53400.0,17.1982,17.1982,17.1903,17.1903,53400.0
2014-02-06 15:15:00,21.84,21.85,21.84,21.85,55400.0,17.1903,17.1982,17.1903,17.1982,55400.0
2014-02-06 15:20:00,21.85,21.86,21.84,21.85,65800.0,17.1982,17.206,17.1903,17.1982,65800.0
2014-02-06 15:25:00,21.85,21.85,21.84,21.84,65400.0,17.1982,17.1982,17.1903,17.1903,65400.0
2014-02-06 15:30:00,21.85,21.85,21.84,21.85,59600.0,17.1982,17.1982,17.1903,17.1982,59600.0
2014-02-06 15:35:00,21.85,21.86,21.84,21.84,100000.0,17.1982,17.206,17.1903,17.1903,100000.0
2014-02-06 15:40:00,21.84,21.85,21.8,21.83,171400.0,17.1903,17.1982,17.1588,17.1824,171400.0
2014-02-06 15:45:00,21.84,21.86,21.82,21.83,53400.0,17.1903,17.206,17.1746,17.1824,53400.0
2014-02-06 15:50:00,21.83,21.86,21.83,21.85,99800.0,17.1824,17.206,17.1824,17.1982,99800.0
2014-02-06 15:55:00,21.86,21.86,21.85,21.86,114600.0,17.206,17.206,17.1982,17.206,114600.0
2014-02-07 09:30:00,22.02,22.02,21.94,21.97,114400.0,17.332,17.332,17.269,17.2926,114400.0
2014-02-07 09:35:00,21.97,21.99,21.93,21.94,90200.0,17.2926,17.3084,17.2611,17.269,90200.0
2014-02-07 09:40:00,21.95,22.01,21.93,22.01,379400.0,17.2769,17.3241,17.2611,17.3241,379400.0
2014-02-07 09:45:00,22.02,22.04,22.0,22.02,386600.0,17.332,17.3477,17.3162,17.332,386600.0
2014-02-07 09:50:00,22.02,22.03,21.99,22.01,116800.0,17.332,17.3399,17.3084,17.3241,116800.0
2014-02-07 09:55:00,22.01,22.08,22.01,22.05,153400.0,17.3241,17.3792,17.3241,17.3556,153400.0
2014-02-07 10:00:00,22.05,22.05,22.04,22.05,152600.0,17.3556,17.3556,17.3477,17.3556,152600.0
2014-02-07 10:05:00,22.05,22.05,22.0,22.02,148800.0,17.3556,17.3556,17.3162,17.332,148800.0
2014-02-07 10:10:00,22.02,22.03,21.98,21.99,75400.0,17.332,17.3399,17.3005,17.3084,75400.0
2014-02-07 10:15:00,21.99,22.02,21.98,22.0,41800.0,17.3084,17.332,17.3005,17.3162,41800.0
2014-02-07 10:20:00,22.0,22.01,21.99,21.99,87800.0,17.3162,17.3241,17.3084,17.3084,87800.0
2014-02-07 10:25:00,21.98,22.0,21.98,22.0,73000.0,17.3005,17.3162,17.3005,17.3162,73000.0
2014-02-07 10:30:00,22.0,22.0,21.95,21.96,40200.0,17.3162,17.3162,17.2769,17.2848,40200.0
2014-02-07 10:35:00,21.96,21.96,21.93,21.93,54000.0,17.2848,17.2848,17.2611,17.2611,54000.0
2014-02-07 10:40:00,21.93,21.93,21.91,21.91,5022400.0,17.2611,17.2611,17.2454,17.2454,5022400.0
2014-02-07 10:45:00,21.91,21.99,21.91,21.99,1479800.0,17.2454,17.3084,17.2454,17.3084,1479800.0
2014-02-07 10:50:00,21.98,22.01,21.98,21.99,52400.0,17.3005,17.3241,17.3005,17.3084,52400.0
2014-02-07 10:55:00,21.99,22.0,21.99,22.0,61600.0,17.3084,17.3162,17.3084,17.3162,61600.0
2014-02-07 11:00:00,22.0,22.0,21.99,22.0,67800.0,17.3162,17.3162,17.3084,17.3162,67800.0
2014-02-07 11:05:00,22.0,22.0,22.0,22.0,94400.0,17.3162,17.3162,17.3162,17.3162,94400.0
2014-02-07 11:10:00,22.0,22.01,21.99,22.0,72000.0,17.3162,17.3241,17.3084,17.3162,72000.0
2014-02-07 11:15:00,22.0,22.0,21.99,21.99,71400.0,17.3162,17.3162,17.3084,17.3084,71400.0
2014-02-07 11:20:00,21.99,22.02,21.99,22.0,71200.0,17.3084,17.332,17.3084,17.3162,71200.0
2014-02-07 11:25:00,22.0,22.04,22.0,22.03,38600.0,17.3162,17.3477,17.3162,17.3399,38600.0
2014-02-07 11:30:00,22.04,22.11,22.04,22.11,61000.0,17.3477,17.4028,17.3477,17.4028,61000.0
2014-02-07 11:35:00,22.11,22.12,22.09,22.1,37400.0,17.4028,17.4107,17.3871,17.395,37400.0
2014-02-07 11:40:00,22.09,22.11,22.09,22.1,24800.0,17.3871,17.4028,17.3871,17.395,24800.0
2014-02-07 11:45:00,22.1,22.15,22.1,22.14,87400.0,17.395,17.4343,17.395,17.4264,87400.0
2014-02-07 11:50:00,22.14,22.16,22.14,22.15,32000.0,17.4264,17.4422,17.4264,17.4343,32000.0
2014-02-07 11:55:00,22.14,22.14,22.11,22.13,42600.0,17.4264,17.4264,17.4028,17.4186,42600.0
2014-02-07 12:00:00,22.13,22.13,22.11,22.13,22200.0,17.4186,17.4186,17.4028,17.4186,22200.0
2014-02-07 12:05:00,22.13,22.13,22.12,22.13,22600.0,17.4186,17.4186,17.4107,17.4186,22600.0
2014-02-07 12:10:00,22.13,22.13,22.13,22.13,37800.0,17.4186,17.4186,17.4186,17.4186,37800.0
2014-02-07 12:15:00,22.13,22.13,22.11,22.13,52400.0,17.4186,17.4186,17.4028,17.4186,52400.0
2014-02-07 12:20:00,22.13,22.14,22.12,22.14,36400.0,17.4186,17.4264,17.4107,17.4264,36400.0
2014-02-07 12:25:00,22.14,22.14,22.13,22.14,50200.0,17.4264,17.4264,17.4186,17.4264,50200.0
2014-02-07 12:30:00,22.14,22.14,22.13,22.13,26800.0,17.4264,17.4264,17.4186,17.4186,26800.0
2014-02-07 12:35:00,22.13,22.14,22.12,22.14,36000.0,17.4186,17.4264,17.4107,17.4264,36000.0
2014-02-07 12:40:00,22.14,22.14,22.14,22.14,19600.0,17.4264,17.4264,17.4264,17.4264,19600.0
2014-02-07 12:45:00,22.14,22.14,22.13,22.14,17400.0,17.4264,17.4264,17.4186,17.4264,17400.0
2014-02-07 12:50:00,22.14,22.15,22.14,22.14,33000.0,17.4264,17.4343,17.4264,17.4264,33000.0
2014-02-07 12:55:00,22.14,22.15,22.14,22.14,13200.0,17.4264,17.4343,17.4264,17.4264,13200.0
2014-02-07 13:00:00,22.15,22.15,22.14,22.15,63200.0,17.4343,17.4343,17.4264,17.4343,63200.0
2014-02-07 13:05:00,22.15,22.15,22.14,22.15,46400.0,17.4343,17.4343,17.4264,17.4343,46400.0
2014-02-07 13:10:00,22.15,22.15,22.14,22.15,47000.0,17.4343,17.4343,17.4264,17.4343,47000.0
2014-02-07 13:15:00,22.15,22.15,22.11,22.12,50400.0,17.4343,17.4343,17.4028,17.4107,50400.0
2014-02-07 13:20:00,22.12,22.12,22.11,22.12,46200.0,17.4107,17.4107,17.4028,17.4107,46200.0
2014-02-07 13:25:00,22.12,22.12,22.11,22.12,20600.0,17.4107,17.4107,17.4028,17.4107,20600.0
2014-02-07 13:30:00,22.12,22.12,22.11,22.12,16000.0,17.4107,17.4107,17.4028,17.4107,16000.0
2014-02-07 13:35:00,22.11,22.12,22.11,22.12,8400.0,17.4028,17.4107,17.4028,17.4107,8400.0
2014-02-07 13:40:00,22.12,22.13,22.11,22.12,71000.0,17.4107,17.4186,17.4028,17.4107,71000.0
2014-02-07 13:45:00,22.12,22.13,22.11,22.11,42400.0,17.4107,17.4186,17.4028,17.4028,42400.0
2014-02-07 13:50:00,22.11,22.13,22.11,22.12,41200.0,17.4028,17.4186,17.4028,17.4107,41200.0
2014-02-07 13:55:00,22.12,22.13,22.11,22.12,55000.0,17.4107,17.4186,17.4028,17.4107,55000.0
2014-02-07 14:00:00,22.13,22.13,22.11,22.13,46000.0,17.4186,17.4186,17.4028,17.4186,46000.0
2014-02-07 14:05:00,22.12,22.13,22.11,22.11,28400.0,17.4107,17.4186,17.4028,17.4028,28400.0
2014-02-07 14:10:00,22.11,22.13,22.11,22.11,15600.0,17.4028,17.4186,17.4028,17.4028,15600.0
2014-02-07 14:15:00,22.12,22.13,22.11,22.12,22400.0,17.4107,17.4186,17.4028,17.4107,22400.0
2014-02-07 14:20:00,22.13,22.13,22.11,22.12,45600.0,17.4186,17.4186,17.4028,17.4107,45600.0
2014-02-07 14:25:00,22.13,22.13,22.11,22.12,26200.0,17.4186,17.4186,17.4028,17.4107,26200.0
2014-02-07 14:30:00,22.12,22.13,22.09,22.11,50600.0,17.4107,17.4186,17.3871,17.4028,50600.0
2014-02-07 14:35:00,22.11,22.11,22.11,22.11,19600.0,17.4028,17.4028,17.4028,17.4028,19600.0
2014-02-07 14:40:00,22.11,22.11,22.1,22.1,58200.0,17.4028,17.4028,17.395,17.395,58200.0
2014-02-07 14:45:00,22.1,22.1,22.09,22.1,55200.0,17.395,17.395,17.3871,17.395,55200.0
2014-02-07 14:50:00,22.1,22.1,22.1,22.1,55600.0,17.395,17.395,17.395,17.395,55600.0
2014-02-07 14:55:00,22.1,22.12,22.1,22.11,268800.0,17.395,17.4107,17.395,17.4028,268800.0
2014-02-07 15:00:00,22.11,22.17,22.11,22.16,43800.0,17.4028,17.4501,17.4028,17.4422,43800.0
2014-02-07 15:05:00,22.16,22.18,22.16,22.18,46800.0,17.4422,17.4579,17.4422,17.4579,46800.0
2014-02-07 15:10:00,22.18,22.21,22.18,22.2,35800.0,17.4579,17.4815,17.4579,17.4737,35800.0
2014-02-07 15:15:00,22.2,22.21,22.18,22.18,27800.0,17.4737,17.4815,17.4579,17.4579,27800.0
2014-02-07 15:20:00,22.18,22.2,22.17,22.2,49000.0,17.4579,17.4737,17.4501,17.4737,49000.0
2014-02-07 15:25:00,22.2,22.21,22.19,22.2,34200.0,17.4737,17.4815,17.4658,17.4737,34200.0
2014-02-07 15:30:00,22.2,22.23,22.2,22.22,60400.0,17.4737,17.4973,17.4737,17.4894,60400.0
2014-02-07 15:35:00,22.22,22.22,22.21,22.22,54200.0,17.4894,17.4894,17.4815,17.4894,54200.0
2014-02-07 15:40:00,22.22,22.23,22.21,22.21,103200.0,17.4894,17.4973,17.4815,17.4815,103200.0
2014-02-07 15:45:00,22.21,22.24,22.21,22.22,72000.0,17.4815,17.5051,17.4815,17.4894,72000.0
2014-02-07 15:50:00,22.22,22.23,22.2,22.23,115600.0,17.4894,17.4973,17.4737,17.4973,115600.0
2014-02-07 15:55:00,22.23,22.24,22.22,22.22,137000.0,17.4973,17.5051,17.4894,17.4894,137000.0
2014-02-10 09:30:00,22.31,22.35,22.22,22.28,57600.0,17.5602,17.5917,17.4894,17.5366,57600.0
2014-02-10 09:35:00,22.26,22.28,22.22,22.23,39000.0,17.5209,17.5366,17.4894,17.4973,39000.0
2014-02-10 09:40:00,22.23,22.3,22.23,22.29,31400.0,17.4973,17.5524,17.4973,17.5445,31400.0
2014-02-10 09:45:00,22.3,22.34,22.3,22.31,65200.0,17.5524,17.5839,17.5524,17.5602,65200.0
2014-02-10 09:50:00,22.31,22.38,22.31,22.35,19800.0,17.5602,17.6153,17.5602,17.5917,19800.0
2014-02-10 09:55:00,22.35,22.39,22.33,22.38,18800.0,17.5917,17.6232,17.576,17.6153,18800.0
2014-02-10 10:00:00,22.39,22.43,22.38,22.38,16600.0,17.6232,17.6547,17.6153,17.6153,16600.0
2014-02-10 10:05:00,22.38,22.38,22.35,22.35,33800.0,17.6153,17.6153,17.5917,17.5917,33800.0
2014-02-10 10:10:00,22.36,22.39,22.34,22.36,36000.0,17.5996,17.6232,17.5839,17.5996,36000.0
2014-02-10 10:15:00,22.35,22.38,22.34,22.36,15000.0,17.5917,17.6153,17.5839,17.5996,15000.0
2014-02-10 10:20:00,22.37,22.42,22.37,22.41,12400.0,17.6075,17.6468,17.6075,17.639,12400.0
2014-02-10 10:25:00,22.41,22.42,22.4,22.41,15200.0,17.639,17.6468,17.6311,17.639,15200.0
2014-02-10 10:30:00,22.41,22.42,22.36,22.39,19000.0,17.639,17.6468,17.5996,17.6232,19000.0
2014-02-10 10:35:00,22.39,22.39,22.36,22.38,28600.0,17.6232,17.6232,17.5996,17.6153,28600.0
2014-02-10 10:40:00,22.38,22.38,22.35,22.36,14800.0,17.6153,17.6153,17.5917,17.5996,14800.0
2014-02-10 10:45:00,22.36,22.36,22.3,22.3,30600.0,17.5996,17.5996,17.5524,17.5524,30600.0
2014-02-10 10:50:00,22.3,22.33,22.3,22.3,18200.0,17.5524,17.576,17.5524,17.5524,18200.0
2014-02-10 10:55:00,22.3,22.32,22.28,22.32,24200.0,17.5524,17.5681,17.5366,17.5681,24200.0
2014-02-10 11:00:00,22.32,22.35,22.32,22.34,46200.0,17.5681,17.5917,17.5681,17.5839,46200.0
2014-02-10 11:05:00,22.34,22.37,22.34,22.36,14400.0,17.5839,17.6075,17.5839,17.5996,14400.0
2014-02-10 11:10:00,22.36,22.38,22.36,22.38,27600.0,17.5996,17.6153,17.5996,17.6153,27600.0
2014-02-10 11:15:00,22.38,22.41,22.37,22.41,22600.0,17.6153,17.639,17.6075,17.639,22600.0
2014-02-10 11:20:00,22.42,22.42,22.39,22.4,17000.0,17.6468,17.6468,17.6232,17.6311,17000.0
2014-02-10 11:25:00,22.41,22.43,22.4,22.4,12600.0,17.639,17.6547,17.6311,17.6311,12600.0
2014-02-10 11:30:00,22.4,22.4,22.38,22.38,5400.0,17.6311,17.6311,17.6153,17.6153,5400.0
2014-02-10 11:35:00,22.38,22.39,22.35,22.36,10400.0,17.6153,17.6232,17.5917,17.5996,10400.0
2014-02-10 11:40:00,22.36,22.39,22.36,22.39,7200.0,17.5996,17.6232,17.5996,17.6232,7200.0
2014-02-10 11:45:00,22.38,22.39,22.37,22.38,13000.0,17.6153,17.6232,17.6075,17.6153,13000.0
2014-02-10 11:50:00,22.37,22.4,22.36,22.36,12200.0,17.6075,17.6311,17.5996,17.5996,12200.0
2014-02-10 11:55:00,22.36,22.38,22.36,22.38,9600.0,17.5996,17.6153,17.5996,17.6153,9600.0
2014-02-10 12:00:00,22.37,22.37,22.36,22.36,14800.0,17.6075,17.6075,17.5996,17.5996,14800.0
2014-02-10 12:05:00,22.35,22.37,22.35,22.35,15400.0,17.5917,17.6075,17.5917,17.5917,15400.0
2014-02-10 12:10:00,22.35,22.38,22.35,22.37,15000.0,17.5917,17.6153,17.5917,17.6075,15000.0
2014-02-10 12:15:00,22.37,22.38,22.37,22.38,6800.0,17.6075,17.6153,17.6075,17.6153,6800.0
2014-02-10 12:20:00,22.39,22.4,22.38,22.4,15000.0,17.6232,17.6311,17.6153,17.6311,15000.0
2014-02-10 12:25:00,22.4,22.4,22.38,22.38,9800.0,17.6311,17.6311,17.6153,17.6153,9800.0
2014-02-10 12:30:00,22.38,22.4,22.38,22.39,9400.0,17.6153,17.6311,17.6153,17.6232,9400.0
2014-02-10 12:35:00,22.4,22.4,22.38,22.38,17200.0,17.6311,17.6311,17.6153,17.6153,17200.0
2014-02-10 12:40:00,22.37,22.37,22.36,22.36,14800.0,17.6075,17.6075,17.5996,17.5996,14800.0
2014-02-10 12:45:00,22.36,22.36,22.34,22.35,16000.0,17.5996,17.5996,17.5839,17.5917,16000.0
2014-02-10 12:50:00,22.35,22.36,22.34,22.36,15600.0,17.5917,17.5996,17.5839,17.5996,15600.0
2014-02-10 12:55:00,22.36,22.36,22.35,22.35,11800.0,17.5996,17.5996,17.5917,17.5917,11800.0
2014-02-10 13:00:00,22.35,22.35,22.32,22.33,15200.0,17.5917,17.5917,17.5681,17.576,15200.0
2014-02-10 13:05:00,22.32,22.33,22.31,22.31,15400.0,17.5681,17.576,17.5602,17.5602,15400.0
2014-02-10 13:10:00,22.32,22.33,22.31,22.31,19400.0,17.5681,17.576,17.5602,17.5602,19400.0
2014-02-10 13:15:00,22.32,22.32,22.31,22.31,17200.0,17.5681,17.5681,17.5602,17.5602,17200.0
2014-02-10 13:20:00,22.31,22.33,22.3,22.33,20600.0,17.5602,17.576,17.5524,17.576,20600.0
2014-02-10 13:25:00,22.33,22.35,22.33,22.35,8000.0,17.576,17.5917,17.576,17.5917,8000.0
2014-02-10 13:30:00,22.35,22.36,22.35,22.35,15600.0,17.5917,17.5996,17.5917,17.5917,15600.0
2014-02-10 13:35:00,22.35,22.36,22.35,22.36,18600.0,17.5917,17.5996,17.5917,17.5996,18600.0
2014-02-10 13:40:00,22.38,22.38,22.36,22.36,18400.0,17.6153,17.6153,17.5996,17.5996,18400.0
2014-02-10 13:45:00,22.36,22.38,22.36,22.38,11600.0,17.5996,17.6153,17.5996,17.6153,11600.0
2014-02-10 13:50:00,22.38,22.38,22.36,22.36,26800.0,17.6153,17.6153,17.5996,17.5996,26800.0
2014-02-10 13:55:00,22.36,22.39,22.36,22.39,18200.0,17.5996,17.6232,17.5996,17.6232,18200.0
2014-02-10 14:00:00,22.39,22.41,22.39,22.41,15800.0,17.6232,17.639,17.6232,17.639,15800.0
2014-02-10 14:05:00,22.41,22.42,22.4,22.42,15600.0,17.639,17.6468,17.6311,17.6468,15600.0
2014-02-10 14:10:00,22.42,22.43,22.42,22.43,11600.0,17.6468,17.6547,17.6468,17.6547,11600.0
2014-02-10 14:15:00,22.42,22.43,22.42,22.43,20600.0,17.6468,17.6547,17.6468,17.6547,20600.0
2014-02-10 14:20:00,22.43,22.43,22.42,22.43,18000.0,17.6547,17.6547,17.6468,17.6547,18000.0
2014-02-10 14:25:00,22.43,22.43,22.42,22.42,14600.0,17.6547,17.6547,17.6468,17.6468,14600.0
2014-02-10 14:30:00,22.42,22.43,22.42,22.42,14200.0,17.6468,17.6547,17.6468,17.6468,14200.0
2014-02-10 14:35:00,22.42,22.44,22.42,22.43,16600.0,17.6468,17.6626,17.6468,17.6547,16600.0
2014-02-10 14:40:00,22.43,22.43,22.42,22.42,22000.0,17.6547,17.6547,17.6468,17.6468,22000.0
2014-02-10 14:45:00,22.41,22.42,22.41,22.41,30600.0,17.639,17.6468,17.639,17.639,30600.0
2014-02-10 14:50:00,22.41,22.41,22.39,22.39,39200.0,17.639,17.639,17.6232,17.6232,39200.0
2014-02-10 14:55:00,22.4,22.4,22.36,22.36,32600.0,17.6311,17.6311,17.5996,17.5996,32600.0
2014-02-10 15:00:00,22.37,22.39,22.37,22.38,26800.0,17.6075,17.6232,17.6075,17.6153,26800.0
2014-02-10 15:05:00,22.38,22.38,22.35,22.35,44000.0,17.6153,17.6153,17.5917,17.5917,44000.0
2014-02-10 15:10:00,22.35,22.36,22.34,22.34,35000.0,17.5917,17.5996,17.5839,17.5839,35000.0
2014-02-10 15:15:00,22.34,22.35,22.34,22.35,32000.0,17.5839,17.5917,17.5839,17.5917,32000.0
2014-02-10 15:20:00,22.35,22.36,22.33,22.34,39000.0,17.5917,17.5996,17.576,17.5839,39000.0
2014-02-10 15:25:00,22.33,22.33,22.32,22.32,36800.0,17.576,17.576,17.5681,17.5681,36800.0
2014-02-10 15:30:00,22.33,22.33,22.32,22.33,45400.0,17.576,17.576,17.5681,17.576,45400.0
2014-02-10 15:35:00,22.34,22.38,22.33,22.37,53400.0,17.5839,17.6153,17.576,17.6075,53400.0
2014-02-10 15:40:00,22.37,22.39,22.36,22.36,55000.0,17.6075,17.6232,17.5996,17.5996,55000.0
2014-02-10 15:45:00,22.36,22.36,22.32,22.34,86600.0,17.5996,17.5996,17.5681,17.5839,86600.0
2014-02-10 15:50:00,22.34,22.36,22.34,22.36,73200.0,17.5839,17.5996,17.5839,17.5996,73200.0
2014-02-10 15:55:00,22.36,22.38,22.36,22.38,97800.0,17.5996,17.6153,17.5996,17.6153,97800.0
2014-02-11 09:30:00,22.23,22.35,22.09,22.25,143600.0,17.4973,17.5917,17.3871,17.513,143600.0
2014-02-11 09:35:00,22.25,22.31,22.25,22.3,85200.0,17.513,17.5602,17.513,17.5524,85200.0
2014-02-11 09:40:00,22.3,22.35,22.28,22.33,73000.0,17.5524,17.5917,17.5366,17.576,73000.0
2014-02-11 09:45:00,22.33,22.36,22.28,22.29,116800.0,17.576,17.5996,17.5366,17.5445,116800.0
2014-02-11 09:50:00,22.29,22.29,22.25,22.25,74400.0,17.5445,17.5445,17.513,17.513,74400.0
2014-02-11 09:55:00,22.25,22.25,22.21,22.22,88800.0,17.513,17.513,17.4815,17.4894,88800.0
2014-02-11 10:00:00,22.22,22.28,22.21,22.25,100200.0,17.4894,17.5366,17.4815,17.513,100200.0
2014-02-11 10:05:00,22.26,22.35,22.26,22.34,81600.0,17.5209,17.5917,17.5209,17.5839,81600.0
2014-02-11 10:10:00,22.34,22.36,22.33,22.35,69200.0,17.5839,17.5996,17.576,17.5917,69200.0
2014-02-11 10:15:00,22.35,22.38,22.35,22.38,52200.0,17.5917,17.6153,17.5917,17.6153,52200.0
2014-02-11 10:20:00,22.38,22.38,22.36,22.38,79800.0,17.6153,17.6153,17.5996,17.6153,79800.0
2014-02-11 10:25:00,22.37,22.38,22.36,22.36,31600.0,17.6075,17.6153,17.5996,17.5996,31600.0
2014-02-11 10:30:00,22.36,22.36,22.34,22.35,27400.0,17.5996,17.5996,17.5839,17.5917,27400.0
2014-02-11 10:35:00,22.35,22.36,22.34,22.35,48400.0,17.5917,17.5996,17.5839,17.5917,48400.0
2014-02-11 10:40:00,22.34,22.35,22.34,22.35,19800.0,17.5839,17.5917,17.5839,17.5917,19800.0
2014-02-11 10:45:00,22.34,22.35,22.33,22.34,24600.0,17.5839,17.5917,17.576,17.5839,24600.0
2014-02-11 10:50:00,22.33,22.34,22.31,22.31,26800.0,17.576,17.5839,17.5602,17.5602,26800.0
2014-02-11 10:55:00,22.31,22.31,22.25,22.27,29400.0,17.5602,17.5602,17.513,17.5288,29400.0
2014-02-11 11:00:00,22.26,22.3,22.25,22.28,19000.0,17.5209,17.5524,17.513,17.5366,19000.0
2014-02-11 11:05:00,22.28,22.29,22.24,22.25,43200.0,17.5366,17.5445,17.5051,17.513,43200.0
2014-02-11 11:10:00,22.25,22.27,22.24,22.25,31400.0,17.513,17.5288,17.5051,17.513,31400.0
2014-02-11 11:15:00,22.25,22.31,22.25,22.3,38200.0,17.513,17.5602,17.513,17.5524,38200.0
2014-02-11 11:20:00,22.3,22.31,22.29,22.31,23200.0,17.5524,17.5602,17.5445,17.5602,23200.0
2014-02-11 11:25:00,22.31,22.33,22.3,22.32,27000.0,17.5602,17.576,17.5524,17.5681,27000.0
2014-02-11 11:30:00,22.32,22.33,22.28,22.3,38800.0,17.5681,17.576,17.5366,17.5524,38800.0
2014-02-11 11:35:00,22.31,22.32,22.29,22.32,18400.0,17.5602,17.5681,17.5445,17.5681,18400.0
2014-02-11 11:40:00,22.32,22.33,22.32,22.32,10200.0,17.5681,17.576,17.5681,17.5681,10200.0
2014-02-11 11:45:00,22.32,22.32,22.29,22.29,26000.0,17.5681,17.5681,17.5445,17.5445,26000.0
2014-02-11 11:50:00,22.3,22.32,22.3,22.31,31000.0,17.5524,17.5681,17.5524,17.5602,31000.0
2014-02-11 11:55:00,22.32,22.32,22.29,22.32,28000.0,17.5681,17.5681,17.5445,17.5681,28000.0
2014-02-11 12:00:00,22.32,22.35,22.32,22.35,15400.0,17.5681,17.5917,17.5681,17.5917,15400.0
2014-02-11 12:05:00,22.35,22.35,22.33,22.34,8800.0,17.5917,17.5917,17.576,17.5839,8800.0
2014-02-11 12:10:00,22.33,22.34,22.33,22.34,5800.0,17.576,17.5839,17.576,17.5839,5800.0
2014-02-11 12:15:00,22.33,22.36,22.32,22.36,24400.0,17.576,17.5996,17.5681,17.5996,24400.0
2014-02-11 12:20:00,22.36,22.36,22.34,22.34,13600.0,17.5996,17.5996,17.5839,17.5839,13600.0
2014-02-11 12:25:00,22.35,22.36,22.34,22.36,7800.0,17.5917,17.5996,17.5839,17.5996,7800.0
2014-02-11 12:30:00,22.36,22.37,22.36,22.36,26200.0,17.5996,17.6075,17.5996,17.5996,26200.0
2014-02-11 12:35:00,22.36,22.36,22.31,22.32,47600.0,17.5996,17.5996,17.5602,17.5681,47600.0
2014-02-11 12:40:00,22.32,22.33,22.31,22.32,20600.0,17.5681,17.576,17.5602,17.5681,20600.0
2014-02-11 12:45:00,22.33,22.35,22.32,22.35,18200.0,17.576,17.5917,17.5681,17.5917,18200.0
2014-02-11 12:50:00,22.35,22.36,22.34,22.34,15600.0,17.5917,17.5996,17.5839,17.5839,15600.0
2014-02-11 12:55:00,22.34,22.35,22.34,22.35,13600.0,17.5839,17.5917,17.5839,17.5917,13600.0
2014-02-11 13:00:00,22.35,22.37,22.35,22.37,18000.0,17.5917,17.6075,17.5917,17.6075,18000.0
2014-02-11 13:05:00,22.37,22.37,22.36,22.36,10600.0,17.6075,17.6075,17.5996,17.5996,10600.0
2014-02-11 13:10:00,22.36,22.38,22.36,22.38,33800.0,17.5996,17.6153,17.5996,17.6153,33800.0
2014-02-11 13:15:00,22.38,22.38,22.36,22.36,9400.0,17.6153,17.6153,17.5996,17.5996,9400.0
2014-02-11 13:20:00,22.36,22.36,22.33,22.33,28000.0,17.5996,17.5996,17.576,17.576,28000.0
2014-02-11 13:25:00,22.33,22.35,22.33,22.35,26400.0,17.576,17.5917,17.576,17.5917,26400.0
2014-02-11 13:30:00,22.35,22.36,22.34,22.36,18400.0,17.5917,17.5996,17.5839,17.5996,18400.0
2014-02-11 13:35:00,22.35,22.36,22.35,22.36,11800.0,17.5917,17.5996,17.5917,17.5996,11800.0
2014-02-11 13:40:00,22.36,22.37,22.35,22.36,21200.0,17.5996,17.6075,17.5917,17.5996,21200.0
2014-02-11 13:45:00,22.36,22.36,22.36,22.36,9600.0,17.5996,17.5996,17.5996,17.5996,9600.0
2014-02-11 13:50:00,22.36,22.36,22.33,22.33,18200.0,17.5996,17.5996,17.576,17.576,18200.0
2014-02-11 13:55:00,22.33,22.35,22.33,22.35,19600.0,17.576,17.5917,17.576,17.5917,19600.0
2014-02-11 14:00:00,22.35,22.36,22.35,22.35,20600.0,17.5917,17.5996,17.5917,17.5917,20600.0
2014-02-11 14:05:00,22.35,22.38,22.35,22.37,28400.0,17.5917,17.6153,17.5917,17.6075,28400.0
2014-02-11 14:10:00,22.37,22.38,22.36,22.36,18000.0,17.6075,17.6153,17.5996,17.5996,18000.0
2014-02-11 14:15:00,22.37,22.4,22.37,22.4,26400.0,17.6075,17.6311,17.6075,17.6311,26400.0
2014-02-11 14:20:00,22.41,22.43,22.41,22.41,38600.0,17.639,17.6547,17.639,17.639,38600.0
2014-02-11 14:25:00,22.41,22.41,22.39,22.39,10600.0,17.639,17.639,17.6232,17.6232,10600.0
2014-02-11 14:30:00,22.39,22.39,22.37,22.37,41400.0,17.6232,17.6232,17.6075,17.6075,41400.0
2014-02-11 14:35:00,22.38,22.38,22.36,22.38,18400.0,17.6153,17.6153,17.5996,17.6153,18400.0
2014-02-11 14:40:00,22.38,22.41,22.38,22.4,20200.0,17.6153,17.639,17.6153,17.6311,20200.0
2014-02-11 14:45:00,22.4,22.41,22.4,22.4,20000.0,17.6311,17.639,17.6311,17.6311,20000.0
2014-02-11 14:50:00,22.4,22.41,22.39,22.4,29800.0,17.6311,17.639,17.6232,17.6311,29800.0
2014-02-11 14:55:00,22.41,22.42,22.4,22.42,23400.0,17.639,17.6468,17.6311,17.6468,23400.0
2014-02-11 15:00:00,22.42,22.45,22.42,22.45,22400.0,17.6468,17.6704,17.6468,17.6704,22400.0
2014-02-11 15:05:00,22.45,22.46,22.43,22.43,39000.0,17.6704,17.6783,17.6547,17.6547,39000.0
2014-02-11 15:10:00,22.43,22.45,22.42,22.45,27000.0,17.6547,17.6704,17.6468,17.6704,27000.0
2014-02-11 15:15:00,22.45,22.47,22.44,22.45,35800.0,17.6704,17.6862,17.6626,17.6704,35800.0
2014-02-11 15:20:00,22.46,22.46,22.45,22.45,16800.0,17.6783,17.6783,17.6704,17.6704,16800.0
2014-02-11 15:25:00,22.44,22.44,22.43,22.43,46800.0,17.6626,17.6626,17.6547,17.6547,46800.0
2014-02-11 15:30:00,22.44,22.44,22.43,22.43,22200.0,17.6626,17.6626,17.6547,17.6547,22200.0
2014-02-11 15:35:00,22.43,22.43,22.41,22.41,30000.0,17.6547,17.6547,17.639,17.639,30000.0
2014-02-11 15:40:00,22.41,22.43,22.4,22.43,83000.0,17.639,17.6547,17.6311,17.6547,83000.0
2014-02-11 15:45:00,22.43,22.43,22.41,22.41,68000.0,17.6547,17.6547,17.639,17.639,68000.0
2014-02-11 15:50:00,22.41,22.42,22.41,22.41,81600.0,17.639,17.6468,17.639,17.639,81600.0
2014-02-11 15:55:00,22.41,22.43,22.4,22.42,175200.0,17.639,17.6547,17.6311,17.6468,175200.0
2014-02-12 09:30:00,23.5,23.5,22.43,22.48,96600.0,18.4969,18.4969,17.6547,17.6941,96600.0
2014-02-12 09:35:00,22.5,22.64,22.5,22.64,63800.0,17.7098,17.82,17.7098,17.82,63800.0
2014-02-12 09:40:00,22.64,22.68,22.64,22.67,26200.0,17.82,17.8515,17.82,17.8436,26200.0
2014-02-12 09:45:00,22.67,22.7,22.66,22.66,36800.0,17.8436,17.8672,17.8357,17.8357,36800.0
2014-02-12 09:50:00,22.66,22.66,22.63,22.65,19400.0,17.8357,17.8357,17.8121,17.8279,19400.0
2014-02-12 09:55:00,22.65,22.72,22.65,22.72,46600.0,17.8279,17.883,17.8279,17.883,46600.0
2014-02-12 10:00:00,22.73,22.73,22.66,22.72,99800.0,17.8908,17.8908,17.8357,17.883,99800.0
2014-02-12 10:05:00,22.72,22.72,22.65,22.65,35000.0,17.883,17.883,17.8279,17.8279,35000.0
2014-02-12 10:10:00,22.65,22.68,22.63,22.63,34200.0,17.8279,17.8515,17.8121,17.8121,34200.0
2014-02-12 10:15:00,22.62,22.63,22.59,22.59,11600.0,17.8042,17.8121,17.7806,17.7806,11600.0
2014-02-12 10:20:00,22.6,22.6,22.58,22.59,9000.0,17.7885,17.7885,17.7728,17.7806,9000.0
2014-02-12 10:25:00,22.59,22.61,22.59,22.61,16600.0,17.7806,17.7964,17.7806,17.7964,16600.0
2014-02-12 10:30:00,22.61,22.63,22.61,22.61,22800.0,17.7964,17.8121,17.7964,17.7964,22800.0
2014-02-12 10:35:00,22.6,22.65,22.6,22.64,22600.0,17.7885,17.8279,17.7885,17.82,22600.0
2014-02-12 10:40:00,22.64,22.64,22.58,22.58,15800.0,17.82,17.82,17.7728,17.7728,15800.0
2014-02-12 10:45:00,22.58,22.59,22.54,22.56,25000.0,17.7728,17.7806,17.7413,17.757,25000.0
2014-02-12 10:50:00,22.56,22.58,22.55,22.57,6600.0,17.757,17.7728,17.7491,17.7649,6600.0
2014-02-12 10:55:00,22.57,22.57,22.53,22.53,34000.0,17.7649,17.7649,17.7334,17.7334,34000.0
2014-02-12 11:00:00,22.53,22.54,22.53,22.54,16800.0,17.7334,17.7413,17.7334,17.7413,16800.0
2014-02-12 11:05:00,22.53,22.53,22.5,22.51,35000.0,17.7334,17.7334,17.7098,17.7177,35000.0
2014-02-12 11:10:00,22.51,22.53,22.51,22.52,7600.0,17.7177,17.7334,17.7177,17.7255,7600.0
2014-02-12 11:15:00,22.52,22.54,22.52,22.54,12200.0,17.7255,17.7413,17.7255,17.7413,12200.0
2014-02-12 11:20:00,22.53,22.53,22.49,22.49,10000.0,17.7334,17.7334,17.7019,17.7019,10000.0
2014-02-12 11:25:00,22.49,22.5,22.47,22.49,27200.0,17.7019,17.7098,17.6862,17.7019,27200.0
2014-02-12 11:30:00,22.48,22.54,22.48,22.53,29000.0,17.6941,17.7413,17.6941,17.7334,29000.0
2014-02-12 11:35:00,22.53,22.53,22.48,22.49,21400.0,17.7334,17.7334,17.6941,17.7019,21400.0
2014-02-12 11:40:00,22.49,22.52,22.49,22.52,35600.0,17.7019,17.7255,17.7019,17.7255,35600.0
2014-02-12 11:45:00,22.52,22.54,22.52,22.53,43600.0,17.7255,17.7413,17.7255,17.7334,43600.0
2014-02-12 11:50:00,22.53,22.56,22.53,22.55,68400.0,17.7334,17.757,17.7334,17.7491,68400.0
2014-02-12 11:55:00,22.55,22.55,22.53,22.55,80000.0,17.7491,17.7491,17.7334,17.7491,80000.0
2014-02-12 12:00:00,22.54,22.61,22.53,22.59,64200.0,17.7413,17.7964,17.7334,17.7806,64200.0
2014-02-12 12:05:00,22.59,22.6,22.59,22.6,25600.0,17.7806,17.7885,17.7806,17.7885,25600.0
2014-02-12 12:10:00,22.6,22.6,22.59,22.6,26600.0,17.7885,17.7885,17.7806,17.7885,26600.0
2014-02-12 12:15:00,22.6,22.65,22.6,22.65,25000.0,17.7885,17.8279,17.7885,17.8279,25000.0
2014-02-12 12:20:00,22.65,22.67,22.64,22.65,36600.0,17.8279,17.8436,17.82,17.8279,36600.0
2014-02-12 12:25:00,22.65,22.68,22.65,22.68,22600.0,17.8279,17.8515,17.8279,17.8515,22600.0
2014-02-12 12:30:00,22.67,22.68,22.67,22.68,14200.0,17.8436,17.8515,17.8436,17.8515,14200.0
2014-02-12 12:35:00,22.68,22.68,22.65,22.66,48800.0,17.8515,17.8515,17.8279,17.8357,48800.0
2014-02-12 12:40:00,22.65,22.65,22.64,22.65,43800.0,17.8279,17.8279,17.82,17.8279,43800.0
2014-02-12 12:45:00,22.65,22.66,22.64,22.64,26200.0,17.8279,17.8357,17.82,17.82,26200.0
2014-02-12 12:50:00,22.64,22.67,22.64,22.66,15400.0,17.82,17.8436,17.82,17.8357,15400.0
2014-02-12 12:55:00,22.66,22.67,22.65,22.65,22200.0,17.8357,17.8436,17.8279,17.8279,22200.0
2014-02-12 13:00:00,22.65,22.66,22.65,22.66,5800.0,17.8279,17.8357,17.8279,17.8357,5800.0
2014-02-12 13:05:00,22.66,22.67,22.65,22.66,23400.0,17.8357,17.8436,17.8279,17.8357,23400.0
2014-02-12 13:10:00,22.66,22.66,22.64,22.66,22400.0,17.8357,17.8357,17.82,17.8357,22400.0
2014-02-12 13:15:00,22.66,22.66,22.65,22.66,79000.0,17.8357,17.8357,17.8279,17.8357,79000.0
2014-02-12 13:20:00,22.65,22.69,22.65,22.69,26600.0,17.8279,17.8593,17.8279,17.8593,26600.0
2014-02-12 13:25:00,22.68,22.71,22.68,22.7,21800.0,17.8515,17.8751,17.8515,17.8672,21800.0
2014-02-12 13:30:00,22.7,22.7,22.69,22.7,36000.0,17.8672,17.8672,17.8593,17.8672,36000.0
2014-02-12 13:35:00,22.7,22.71,22.69,22.7,23000.0,17.8672,17.8751,17.8593,17.8672,23000.0
2014-02-12 13:40:00,22.7,22.72,22.7,22.71,27400.0,17.8672,17.883,17.8672,17.8751,27400.0
2014-02-12 13:45:00,22.71,22.71,22.7,22.71,26000.0,17.8751,17.8751,17.8672,17.8751,26000.0
2014-02-12 13:50:00,22.71,22.71,22.7,22.7,26600.0,17.8751,17.8751,17.8672,17.8672,26600.0
2014-02-12 13:55:00,22.7,22.72,22.7,22.71,17600.0,17.8672,17.883,17.8672,17.8751,17600.0
2014-02-12 14:00:00,22.71,22.74,22.71,22.73,35200.0,17.8751,17.8987,17.8751,17.8908,35200.0
2014-02-12 14:05:00,22.73,22.74,22.72,22.72,36000.0,17.8908,17.8987,17.883,17.883,36000.0
2014-02-12 14:10:00,22.71,22.71,22.68,22.68,13000.0,17.8751,17.8751,17.8515,17.8515,13000.0
2014-02-12 14:15:00,22.68,22.71,22.68,22.7,20800.0,17.8515,17.8751,17.8515,17.8672,20800.0
2014-02-12 14:20:00,22.71,22.71,22.7,22.71,30800.0,17.8751,17.8751,17.8672,17.8751,30800.0
2014-02-12 14:25:00,22.71,22.74,22.71,22.72,22000.0,17.8751,17.8987,17.8751,17.883,22000.0
2014-02-12 14:30:00,22.72,22.73,22.68,22.7,24000.0,17.883,17.8908,17.8515,17.8672,24000.0
2014-02-12 14:35:00,22.7,22.73,22.7,22.71,29200.0,17.8672,17.8908,17.8672,17.8751,29200.0
2014-02-12 14:40:00,22.71,22.72,22.7,22.72,32000.0,17.8751,17.883,17.8672,17.883,32000.0
2014-02-12 14:45:00,22.72,22.73,22.71,22.72,31400.0,17.883,17.8908,17.8751,17.883,31400.0
2014-02-12 14:50:00,22.72,22.73,22.71,22.72,26400.0,17.883,17.8908,17.8751,17.883,26400.0
2014-02-12 14:55:00,22.72,22.73,22.72,22.73,32200.0,17.883,17.8908,17.883,17.8908,32200.0
2014-02-12 15:00:00,22.73,22.75,22.73,22.74,33400.0,17.8908,17.9066,17.8908,17.8987,33400.0
2014-02-12 15:05:00,22.74,22.75,22.73,22.75,30600.0,17.8987,17.9066,17.8908,17.9066,30600.0
2014-02-12 15:10:00,22.75,22.75,22.73,22.75,38000.0,17.9066,17.9066,17.8908,17.9066,38000.0
2014-02-12 15:15:00,22.75,22.75,22.75,22.75,52200.0,17.9066,17.9066,17.9066,17.9066,52200.0
2014-02-12 15:20:00,22.75,22.75,22.75,22.75,22800.0,17.9066,17.9066,17.9066,17.9066,22800.0
2014-02-12 15:25:00,22.75,22.75,22.75,22.75,29800.0,17.9066,17.9066,17.9066,17.9066,29800.0
2014-02-12 15:30:00,22.75,22.77,22.75,22.75,60200.0,17.9066,17.9223,17.9066,17.9066,60200.0
2014-02-12 15:35:00,22.75,22.75,22.72,22.72,48400.0,17.9066,17.9066,17.883,17.883,48400.0
2014-02-12 15:40:00,22.72,22.78,22.72,22.78,50800.0,17.883,17.9302,17.883,17.9302,50800.0
2014-02-12 15:45:00,22.78,22.78,22.75,22.75,73600.0,17.9302,17.9302,17.9066,17.9066,73600.0
2014-02-12 15:50:00,22.75,22.75,22.75,22.75,55400.0,17.9066,17.9066,17.9066,17.9066,55400.0
2014-02-12 15:55:00,22.75,22.78,22.75,22.78,167000.0,17.9066,17.9302,17.9066,17.9302,167000.0
2014-02-13 09:30:00,22.67,22.69,22.61,22.63,38000.0,17.8436,17.8593,17.7964,17.8121,38000.0
2014-02-13 09:35:00,22.62,22.7,22.62,22.66,31000.0,17.8042,17.8672,17.8042,17.8357,31000.0
2014-02-13 09:40:00,22.67,22.74,22.67,22.72,17400.0,17.8436,17.8987,17.8436,17.883,17400.0
2014-02-13 09:45:00,22.72,22.74,22.71,22.74,23000.0,17.883,17.8987,17.8751,17.8987,23000.0
2014-02-13 09:50:00,22.75,22.8,22.74,22.77,13000.0,17.9066,17.9459,17.8987,17.9223,13000.0
2014-02-13 09:55:00,22.76,22.78,22.74,22.74,12200.0,17.9144,17.9302,17.8987,17.8987,12200.0
2014-02-13 10:00:00,22.75,22.77,22.72,22.75,27000.0,17.9066,17.9223,17.883,17.9066,27000.0
2014-02-13 10:05:00,22.75,22.8,22.75,22.8,28800.0,17.9066,17.9459,17.9066,17.9459,28800.0
2014-02-13 10:10:00,22.8,22.8,22.72,22.72,53800.0,17.9459,17.9459,17.883,17.883,53800.0
2014-02-13 10:15:00,22.72,22.77,22.71,22.74,41000.0,17.883,17.9223,17.8751,17.8987,41000.0
2014-02-13 10:20:00,22.74,22.75,22.72,22.75,31800.0,17.8987,17.9066,17.883,17.9066,31800.0
2014-02-13 10:25:00,22.75,22.75,22.74,22.75,42800.0,17.9066,17.9066,17.8987,17.9066,42800.0
2014-02-13 10:30:00,22.75,22.75,22.74,22.75,41000.0,17.9066,17.9066,17.8987,17.9066,41000.0
2014-02-13 10:35:00,22.75,22.75,22.74,22.74,16200.0,17.9066,17.9066,17.8987,17.8987,16200.0
2014-02-13 10:40:00,22.75,22.75,22.73,22.74,31400.0,17.9066,17.9066,17.8908,17.8987,31400.0
2014-02-13 10:45:00,22.75,22.75,22.74,22.75,26600.0,17.9066,17.9066,17.8987,17.9066,26600.0
2014-02-13 10:50:00,22.74,22.79,22.73,22.79,21800.0,17.8987,17.9381,17.8908,17.9381,21800.0
2014-02-13 10:55:00,22.79,22.84,22.79,22.84,26400.0,17.9381,17.9774,17.9381,17.9774,26400.0
2014-02-13 11:00:00,22.84,22.87,22.84,22.86,47000.0,17.9774,18.001,17.9774,17.9932,47000.0
2014-02-13 11:05:00,22.86,22.86,22.82,22.83,61600.0,17.9932,17.9932,17.9617,17.9695,61600.0
2014-02-13 11:10:00,22.84,22.86,22.83,22.86,18200.0,17.9774,17.9932,17.9695,17.9932,18200.0
2014-02-13 11:15:00,22.85,22.9,22.85,22.89,32600.0,17.9853,18.0246,17.9853,18.0168,32600.0
2014-02-13 11:20:00,22.89,22.91,22.86,22.86,29800.0,18.0168,18.0325,17.9932,17.9932,29800.0
2014-02-13 11:25:00,22.86,22.89,22.86,22.88,28200.0,17.9932,18.0168,17.9932,18.0089,28200.0
2014-02-13 11:30:00,22.88,22.91,22.88,22.9,28400.0,18.0089,18.0325,18.0089,18.0246,28400.0
2014-02-13 11:35:00,22.9,22.9,22.89,22.89,38000.0,18.0246,18.0246,18.0168,18.0168,38000.0
2014-02-13 11:40:00,22.89,22.89,22.86,22.88,28600.0,18.0168,18.0168,17.9932,18.0089,28600.0
2014-02-13 11:45:00,22.88,22.89,22.88,22.88,22800.0,18.0089,18.0168,18.0089,18.0089,22800.0
2014-02-13 11:50:00,22.88,22.89,22.86,22.86,22600.0,18.0089,18.0168,17.9932,17.9932,22600.0
2014-02-13 11:55:00,22.85,22.85,22.82,22.84,32000.0,17.9853,17.9853,17.9617,17.9774,32000.0
2014-02-13 12:00:00,22.84,22.85,22.82,22.82,27200.0,17.9774,17.9853,17.9617,17.9617,27200.0
2014-02-13 12:05:00,22.83,22.83,22.81,22.81,9800.0,17.9695,17.9695,17.9538,17.9538,9800.0
2014-02-13 12:10:00,22.81,22.82,22.8,22.81,23400.0,17.9538,17.9617,17.9459,17.9538,23400.0
2014-02-13 12:15:00,22.81,22.83,22.81,22.82,25200.0,17.9538,17.9695,17.9538,17.9617,25200.0
2014-02-13 12:20:00,22.81,22.82,22.8,22.8,13600.0,17.9538,17.9617,17.9459,17.9459,13600.0
2014-02-13 12:25:00,22.8,22.82,22.8,22.82,26800.0,17.9459,17.9617,17.9459,17.9617,26800.0
2014-02-13 12:30:00,22.82,22.82,22.81,22.81,35800.0,17.9617,17.9617,17.9538,17.9538,35800.0
2014-02-13 12:35:00,22.81,22.83,22.81,22.81,24800.0,17.9538,17.9695,17.9538,17.9538,24800.0
2014-02-13 12:40:00,22.81,22.81,22.78,22.79,42600.0,17.9538,17.9538,17.9302,17.9381,42600.0
2014-02-13 12:45:00,22.79,22.79,22.78,22.78,20200.0,17.9381,17.9381,17.9302,17.9302,20200.0
2014-02-13 12:50:00,22.78,22.79,22.77,22.79,31000.0,17.9302,17.9381,17.9223,17.9381,31000.0
2014-02-13 12:55:00,22.79,22.79,22.78,22.78,17400.0,17.9381,17.9381,17.9302,17.9302,17400.0
2014-02-13 13:00:00,22.78,22.8,22.78,22.8,28200.0,17.9302,17.9459,17.9302,17.9459,28200.0
2014-02-13 13:05:00,22.8,22.83,22.8,22.82,24800.0,17.9459,17.9695,17.9459,17.9617,24800.0
2014-02-13 13:10:00,22.83,22.84,22.82,22.82,18200.0,17.9695,17.9774,17.9617,17.9617,18200.0
2014-02-13 13:15:00,22.82,22.83,22.82,22.83,32800.0,17.9617,17.9695,17.9617,17.9695,32800.0
2014-02-13 13:20:00,22.83,22.83,22.82,22.82,18400.0,17.9695,17.9695,17.9617,17.9617,18400.0
2014-02-13 13:25:00,22.83,22.83,22.82,22.82,14000.0,17.9695,17.9695,17.9617,17.9617,14000.0
2014-02-13 13:30:00,22.82,22.82,22.8,22.81,25800.0,17.9617,17.9617,17.9459,17.9538,25800.0
2014-02-13 13:35:00,22.8,22.8,22.79,22.8,15800.0,17.9459,17.9459,17.9381,17.9459,15800.0
2014-02-13 13:40:00,22.8,22.82,22.8,22.81,17000.0,17.9459,17.9617,17.9459,17.9538,17000.0
2014-02-13 13:45:00,22.81,22.84,22.81,22.83,25200.0,17.9538,17.9774,17.9538,17.9695,25200.0
2014-02-13 13:50:00,22.84,22.84,22.83,22.84,10800.0,17.9774,17.9774,17.9695,17.9774,10800.0
2014-02-13 13:55:00,22.84,22.85,22.83,22.85,13800.0,17.9774,17.9853,17.9695,17.9853,13800.0
2014-02-13 14:00:00,22.85,22.87,22.85,22.87,28800.0,17.9853,18.001,17.9853,18.001,28800.0
2014-02-13 14:05:00,22.87,22.89,22.86,22.87,23200.0,18.001,18.0168,17.9932,18.001,23200.0
2014-02-13 14:10:00,22.87,22.88,22.86,22.88,13600.0,18.001,18.0089,17.9932,18.0089,13600.0
2014-02-13 14:15:00,22.87,22.88,22.84,22.84,24600.0,18.001,18.0089,17.9774,17.9774,24600.0
2014-02-13 14:20:00,22.83,22.85,22.83,22.85,12800.0,17.9695,17.9853,17.9695,17.9853,12800.0
2014-02-13 14:25:00,22.85,22.85,22.82,22.83,23400.0,17.9853,17.9853,17.9617,17.9695,23400.0
2014-02-13 14:30:00,22.83,22.86,22.82,22.85,23800.0,17.9695,17.9932,17.9617,17.9853,23800.0
2014-02-13 14:35:00,22.85,22.86,22.85,22.86,15800.0,17.9853,17.9932,17.9853,17.9932,15800.0
2014-02-13 14:40:00,22.86,22.86,22.85,22.86,17200.0,17.9932,17.9932,17.9853,17.9932,17200.0
2014-02-13 14:45:00,22.86,22.87,22.85,22.86,23800.0,17.9932,18.001,17.9853,17.9932,23800.0
2014-02-13 14:50:00,22.86,22.89,22.86,22.88,36400.0,17.9932,18.0168,17.9932,18.0089,36400.0
2014-02-13 14:55:00,22.87,22.89,22.87,22.89,27000.0,18.001,18.0168,18.001,18.0168,27000.0
2014-02-13 15:00:00,22.89,22.89,22.86,22.86,19200.0,18.0168,18.0168,17.9932,17.9932,19200.0
2014-02-13 15:05:00,22.87,22.88,22.86,22.86,36000.0,18.001,18.0089,17.9932,17.9932,36000.0
2014-02-13 15:10:00,22.86,22.87,22.86,22.87,36000.0,17.9932,18.001,17.9932,18.001,36000.0
2014-02-13 15:15:00,22.87,22.88,22.86,22.86,43000.0,18.001,18.0089,17.9932,17.9932,43000.0
2014-02-13 15:20:00,22.86,22.86,22.85,22.86,28200.0,17.9932,17.9932,17.9853,17.9932,28200.0
2014-02-13 15:25:00,22.86,22.88,22.86,22.88,37600.0,17.9932,18.0089,17.9932,18.0089,37600.0
2014-02-13 15:30:00,22.88,22.89,22.87,22.88,38200.0,18.0089,18.0168,18.001,18.0089,38200.0
2014-02-13 15:35:00,22.89,22.89,22.87,22.88,47400.0,18.0168,18.0168,18.001,18.0089,47400.0
2014-02-13 15:40:00,22.88,22.89,22.88,22.89,49400.0,18.0089,18.0168,18.0089,18.0168,49400.0
2014-02-13 15:45:00,22.89,22.9,22.87,22.88,60400.0,18.0168,18.0246,18.001,18.0089,60400.0
2014-02-13 15:50:00,22.89,22.89,22.88,22.88,35200.0,18.0168,18.0168,18.0089,18.0089,35200.0
2014-02-13 15:55:00,22.89,22.93,22.88,22.9,242600.0,18.0168,18.0482,18.0089,18.0246,242600.0
2014-02-14 09:30:00,22.88,22.94,22.78,22.79,44400.0,18.0089,18.0561,17.9302,17.9381,44400.0
2014-02-14 09:35:00,22.83,22.89,22.82,22.86,22000.0,17.9695,18.0168,17.9617,17.9932,22000.0
2014-02-14 09:40:00,22.86,22.86,22.81,22.84,23600.0,17.9932,17.9932,17.9538,17.9774,23600.0
2014-02-14 09:45:00,22.84,22.86,22.81,22.81,17400.0,17.9774,17.9932,17.9538,17.9538,17400.0
2014-02-14 09:50:00,22.81,22.82,22.78,22.81,35200.0,17.9538,17.9617,17.9302,17.9538,35200.0
2014-02-14 09:55:00,22.82,22.82,22.78,22.79,16000.0,17.9617,17.9617,17.9302,17.9381,16000.0
2014-02-14 10:00:00,22.8,22.81,22.77,22.77,23400.0,17.9459,17.9538,17.9223,17.9223,23400.0
2014-02-14 10:05:00,22.78,22.85,22.78,22.85,28600.0,17.9302,17.9853,17.9302,17.9853,28600.0
2014-02-14 10:10:00,22.86,22.88,22.85,22.86,54600.0,17.9932,18.0089,17.9853,17.9932,54600.0
2014-02-14 10:15:00,22.86,22.88,22.84,22.87,30400.0,17.9932,18.0089,17.9774,18.001,30400.0
2014-02-14 10:20:00,22.86,22.89,22.86,22.88,21600.0,17.9932,18.0168,17.9932,18.0089,21600.0
2014-02-14 10:25:00,22.88,22.92,22.87,22.91,24600.0,18.0089,18.0404,18.001,18.0325,24600.0
2014-02-14 10:30:00,22.91,22.94,22.9,22.94,33400.0,18.0325,18.0561,18.0246,18.0561,33400.0
2014-02-14 10:35:00,22.94,22.95,22.91,22.92,24600.0,18.0561,18.064,18.0325,18.0404,24600.0
2014-02-14 10:40:00,22.91,22.92,22.89,22.9,44800.0,18.0325,18.0404,18.0168,18.0246,44800.0
2014-02-14 10:45:00,22.91,22.92,22.89,22.9,22400.0,18.0325,18.0404,18.0168,18.0246,22400.0
2014-02-14 10:50:00,22.9,22.9,22.86,22.86,16800.0,18.0246,18.0246,17.9932,17.9932,16800.0
2014-02-14 10:55:00,22.86,22.88,22.83,22.84,53200.0,17.9932,18.0089,17.9695,17.9774,53200.0
2014-02-14 11:00:00,22.84,22.86,22.84,22.84,13400.0,17.9774,17.9932,17.9774,17.9774,13400.0
2014-02-14 11:05:00,22.84,22.86,22.84,22.85,16400.0,17.9774,17.9932,17.9774,17.9853,16400.0
2014-02-14 11:10:00,22.86,22.88,22.86,22.88,21600.0,17.9932,18.0089,17.9932,18.0089,21600.0
2014-02-14 11:15:00,22.88,22.91,22.88,22.91,14600.0,18.0089,18.0325,18.0089,18.0325,14600.0
2014-02-14 11:20:00,22.91,22.92,22.89,22.89,11600.0,18.0325,18.0404,18.0168,18.0168,11600.0
2014-02-14 11:25:00,22.89,22.92,22.89,22.91,28000.0,18.0168,18.0404,18.0168,18.0325,28000.0
2014-02-14 11:30:00,22.91,22.92,22.9,22.91,20200.0,18.0325,18.0404,18.0246,18.0325,20200.0
2014-02-14 11:35:00,22.91,22.93,22.91,22.93,21200.0,18.0325,18.0482,18.0325,18.0482,21200.0
2014-02-14 11:40:00,22.92,22.93,22.91,22.93,15200.0,18.0404,18.0482,18.0325,18.0482,15200.0
2014-02-14 11:45:00,22.93,22.93,22.92,22.93,15200.0,18.0482,18.0482,18.0404,18.0482,15200.0
2014-02-14 11:50:00,22.93,22.97,22.93,22.95,19600.0,18.0482,18.0797,18.0482,18.064,19600.0
2014-02-14 11:55:00,22.96,22.96,22.95,22.95,14800.0,18.0719,18.0719,18.064,18.064,14800.0
2014-02-14 12:00:00,22.95,22.95,22.92,22.93,17800.0,18.064,18.064,18.0404,18.0482,17800.0
2014-02-14 12:05:00,22.93,22.94,22.92,22.92,7800.0,18.0482,18.0561,18.0404,18.0404,7800.0
2014-02-14 12:10:00,22.91,22.92,22.91,22.92,6200.0,18.0325,18.0404,18.0325,18.0404,6200.0
2014-02-14 12:15:00,22.92,22.93,22.91,22.91,15000.0,18.0404,18.0482,18.0325,18.0325,15000.0
2014-02-14 12:20:00,22.91,22.93,22.91,22.93,19200.0,18.0325,18.0482,18.0325,18.0482,19200.0
2014-02-14 12:25:00,22.93,22.93,22.92,22.93,9800.0,18.0482,18.0482,18.0404,18.0482,9800.0
2014-02-14 12:30:00,22.92,22.94,22.91,22.93,37200.0,18.0404,18.0561,18.0325,18.0482,37200.0
2014-02-14 12:35:00,22.93,22.93,22.91,22.93,7800.0,18.0482,18.0482,18.0325,18.0482,7800.0
2014-02-14 12:40:00,22.93,22.95,22.93,22.94,12600.0,18.0482,18.064,18.0482,18.0561,12600.0
2014-02-14 12:45:00,22.95,22.95,22.95,22.95,6200.0,18.064,18.064,18.064,18.064,6200.0
2014-02-14 12:50:00,22.95,22.96,22.93,22.93,28400.0,18.064,18.0719,18.0482,18.0482,28400.0
2014-02-14 12:55:00,22.93,22.95,22.93,22.95,13000.0,18.0482,18.064,18.0482,18.064,13000.0
2014-02-14 13:00:00,22.95,22.95,22.93,22.95,19000.0,18.064,18.064,18.0482,18.064,19000.0
2014-02-14 13:05:00,22.95,22.97,22.94,22.95,16600.0,18.064,18.0797,18.0561,18.064,16600.0
2014-02-14 13:10:00,22.95,22.95,22.93,22.93,8800.0,18.064,18.064,18.0482,18.0482,8800.0
2014-02-14 13:15:00,22.93,22.94,22.93,22.93,8400.0,18.0482,18.0561,18.0482,18.0482,8400.0
2014-02-14 13:20:00,22.93,22.93,22.92,22.93,48400.0,18.0482,18.0482,18.0404,18.0482,48400.0
2014-02-14 13:25:00,22.93,22.93,22.91,22.91,22600.0,18.0482,18.0482,18.0325,18.0325,22600.0
2014-02-14 13:30:00,22.91,22.92,22.91,22.91,9200.0,18.0325,18.0404,18.0325,18.0325,9200.0
2014-02-14 13:35:00,22.91,22.92,22.91,22.91,22600.0,18.0325,18.0404,18.0325,18.0325,22600.0
2014-02-14 13:40:00,22.92,22.92,22.9,22.9,22600.0,18.0404,18.0404,18.0246,18.0246,22600.0
2014-02-14 13:45:00,22.91,22.91,22.9,22.9,15200.0,18.0325,18.0325,18.0246,18.0246,15200.0
2014-02-14 13:50:00,22.9,22.91,22.9,22.9,12200.0,18.0246,18.0325,18.0246,18.0246,12200.0
2014-02-14 13:55:00,22.9,22.91,22.9,22.91,17400.0,18.0246,18.0325,18.0246,18.0325,17400.0
2014-02-14 14:00:00,22.91,22.92,22.91,22.92,22400.0,18.0325,18.0404,18.0325,18.0404,22400.0
2014-02-14 14:05:00,22.92,22.92,22.91,22.92,24600.0,18.0404,18.0404,18.0325,18.0404,24600.0
2014-02-14 14:10:00,22.92,22.93,22.92,22.92,15600.0,18.0404,18.0482,18.0404,18.0404,15600.0
2014-02-14 14:15:00,22.92,22.95,22.92,22.94,54600.0,18.0404,18.064,18.0404,18.0561,54600.0
2014-02-14 14:20:00,22.95,22.96,22.93,22.93,30600.0,18.064,18.0719,18.0482,18.0482,30600.0
2014-02-14 14:25:00,22.94,22.94,22.92,22.93,26200.0,18.0561,18.0561,18.0404,18.0482,26200.0
2014-02-14 14:30:00,22.93,22.93,22.91,22.91,17200.0,18.0482,18.0482,18.0325,18.0325,17200.0
2014-02-14 14:35:00,22.91,22.91,22.89,22.89,15600.0,18.0325,18.0325,18.0168,18.0168,15600.0
2014-02-14 14:40:00,22.89,22.91,22.89,22.91,24200.0,18.0168,18.0325,18.0168,18.0325,24200.0
2014-02-14 14:45:00,22.91,22.92,22.9,22.9,16400.0,18.0325,18.0404,18.0246,18.0246,16400.0
2014-02-14 14:50:00,22.9,22.92,22.9,22.91,23200.0,18.0246,18.0404,18.0246,18.0325,23200.0
2014-02-14 14:55:00,22.91,22.92,22.91,22.91,19000.0,18.0325,18.0404,18.0325,18.0325,19000.0
2014-02-14 15:00:00,22.91,22.93,22.91,22.92,27200.0,18.0325,18.0482,18.0325,18.0404,27200.0
2014-02-14 15:05:00,22.92,22.92,22.91,22.91,11800.0,18.0404,18.0404,18.0325,18.0325,11800.0
2014-02-14 15:10:00,22.91,22.92,22.9,22.91,11600.0,18.0325,18.0404,18.0246,18.0325,11600.0
2014-02-14 15:15:00,22.91,22.91,22.9,22.9,37600.0,18.0325,18.0325,18.0246,18.0246,37600.0
2014-02-14 15:20:00,22.9,22.91,22.9,22.9,47200.0,18.0246,18.0325,18.0246,18.0246,47200.0
2014-02-14 15:25:00,22.89,22.9,22.89,22.9,15200.0,18.0168,18.0246,18.0168,18.0246,15200.0
2014-02-14 15:30:00,22.9,22.91,22.9,22.91,27400.0,18.0246,18.0325,18.0246,18.0325,27400.0
2014-02-14 15:35:00,22.9,22.91,22.9,22.91,19000.0,18.0246,18.0325,18.0246,18.0325,19000.0
2014-02-14 15:40:00,22.9,22.91,22.9,22.91,29800.0,18.0246,18.0325,18.0246,18.0325,29800.0
2014-02-14 15:45:00,22.9,22.91,22.9,22.91,45600.0,18.0246,18.0325,18.0246,18.0325,45600.0
2014-02-14 15:50:00,22.9,22.91,22.87,22.88,64000.0,18.0246,18.0325,18.001,18.0089,64000.0
2014-02-14 15:55:00,22.87,22.89,22.86,22.88,59600.0,18.001,18.0168,17.9932,18.0089,59600.0
2014-02-18 09:30:00,22.68,22.73,22.6,22.68,109000.0,17.8515,17.8908,17.7885,17.8515,109000.0
2014-02-18 09:35:00,22.68,22.74,22.65,22.74,114400.0,17.8515,17.8987,17.8279,17.8987,114400.0
2014-02-18 09:40:00,22.74,22.78,22.73,22.77,46600.0,17.8987,17.9302,17.8908,17.9223,46600.0
2014-02-18 09:45:00,22.78,22.8,22.77,22.79,44600.0,17.9302,17.9459,17.9223,17.9381,44600.0
2014-02-18 09:50:00,22.78,22.8,22.71,22.73,87000.0,17.9302,17.9459,17.8751,17.8908,87000.0
2014-02-18 09:55:00,22.72,22.73,22.67,22.68,64600.0,17.883,17.8908,17.8436,17.8515,64600.0
2014-02-18 10:00:00,22.67,22.7,22.64,22.64,73200.0,17.8436,17.8672,17.82,17.82,73200.0
2014-02-18 10:05:00,22.66,22.68,22.65,22.68,55800.0,17.8357,17.8515,17.8279,17.8515,55800.0
2014-02-18 10:10:00,22.68,22.7,22.66,22.68,57400.0,17.8515,17.8672,17.8357,17.8515,57400.0
2014-02-18 10:15:00,22.68,22.71,22.68,22.71,36800.0,17.8515,17.8751,17.8515,17.8751,36800.0
2014-02-18 10:20:00,22.71,22.74,22.71,22.74,49600.0,17.8751,17.8987,17.8751,17.8987,49600.0
2014-02-18 10:25:00,22.74,22.74,22.7,22.7,25200.0,17.8987,17.8987,17.8672,17.8672,25200.0
2014-02-18 10:30:00,22.71,22.73,22.7,22.73,34400.0,17.8751,17.8908,17.8672,17.8908,34400.0
2014-02-18 10:35:00,22.73,22.73,22.68,22.68,33400.0,17.8908,17.8908,17.8515,17.8515,33400.0
2014-02-18 10:40:00,22.68,22.69,22.67,22.67,16400.0,17.8515,17.8593,17.8436,17.8436,16400.0
2014-02-18 10:45:00,22.67,22.67,22.64,22.64,21400.0,17.8436,17.8436,17.82,17.82,21400.0
2014-02-18 10:50:00,22.64,22.66,22.64,22.66,45000.0,17.82,17.8357,17.82,17.8357,45000.0
2014-02-18 10:55:00,22.65,22.67,22.65,22.66,39200.0,17.8279,17.8436,17.8279,17.8357,39200.0
2014-02-18 11:00:00,22.66,22.68,22.66,22.67,22200.0,17.8357,17.8515,17.8357,17.8436,22200.0
2014-02-18 11:05:00,22.67,22.68,22.66,22.67,14200.0,17.8436,17.8515,17.8357,17.8436,14200.0
2014-02-18 11:10:00,22.68,22.7,22.66,22.66,21000.0,17.8515,17.8672,17.8357,17.8357,21000.0
2014-02-18 11:15:00,22.66,22.68,22.66,22.68,23800.0,17.8357,17.8515,17.8357,17.8515,23800.0
2014-02-18 11:20:00,22.68,22.69,22.68,22.68,40800.0,17.8515,17.8593,17.8515,17.8515,40800.0
2014-02-18 11:25:00,22.68,22.69,22.67,22.69,11600.0,17.8515,17.8593,17.8436,17.8593,11600.0
2014-02-18 11:30:00,22.68,22.7,22.68,22.68,13800.0,17.8515,17.8672,17.8515,17.8515,13800.0
2014-02-18 11:35:00,22.68,22.68,22.67,22.68,11800.0,17.8515,17.8515,17.8436,17.8515,11800.0
2014-02-18 11:40:00,22.68,22.68,22.67,22.68,22200.0,17.8515,17.8515,17.8436,17.8515,22200.0
2014-02-18 11:45:00,22.68,22.68,22.68,22.68,16000.0,17.8515,17.8515,17.8515,17.8515,16000.0
2014-02-18 11:50:00,22.68,22.72,22.68,22.72,21200.0,17.8515,17.883,17.8515,17.883,21200.0
2014-02-18 11:55:00,22.71,22.71,22.68,22.68,19200.0,17.8751,17.8751,17.8515,17.8515,19200.0
2014-02-18 12:00:00,22.68,22.7,22.68,22.68,19000.0,17.8515,17.8672,17.8515,17.8515,19000.0
2014-02-18 12:05:00,22.68,22.71,22.67,22.7,15000.0,17.8515,17.8751,17.8436,17.8672,15000.0
2014-02-18 12:10:00,22.7,22.7,22.69,22.7,14000.0,17.8672,17.8672,17.8593,17.8672,14000.0
2014-02-18 12:15:00,22.7,22.71,22.7,22.7,12000.0,17.8672,17.8751,17.8672,17.8672,12000.0
2014-02-18 12:20:00,22.7,22.72,22.7,22.71,32200.0,17.8672,17.883,17.8672,17.8751,32200.0
2014-02-18 12:25:00,22.71,22.71,22.68,22.69,17800.0,17.8751,17.8751,17.8515,17.8593,17800.0
2014-02-18 12:30:00,22.69,22.71,22.69,22.71,40600.0,17.8593,17.8751,17.8593,17.8751,40600.0
2014-02-18 12:35:00,22.71,22.71,22.7,22.71,15200.0,17.8751,17.8751,17.8672,17.8751,15200.0
2014-02-18 12:40:00,22.71,22.71,22.7,22.7,22800.0,17.8751,17.8751,17.8672,17.8672,22800.0
2014-02-18 12:45:00,22.7,22.7,22.67,22.68,42200.0,17.8672,17.8672,17.8436,17.8515,42200.0
2014-02-18 12:50:00,22.67,22.68,22.67,22.67,14800.0,17.8436,17.8515,17.8436,17.8436,14800.0
2014-02-18 12:55:00,22.67,22.7,22.67,22.69,25000.0,17.8436,17.8672,17.8436,17.8593,25000.0
2014-02-18 13:00:00,22.69,22.7,22.69,22.69,5400.0,17.8593,17.8672,17.8593,17.8593,5400.0
2014-02-18 13:05:00,22.69,22.69,22.68,22.68,9200.0,17.8593,17.8593,17.8515,17.8515,9200.0
2014-02-18 13:10:00,22.68,22.68,22.67,22.67,11800.0,17.8515,17.8515,17.8436,17.8436,11800.0
2014-02-18 13:15:00,22.67,22.7,22.67,22.7,21400.0,17.8436,17.8672,17.8436,17.8672,21400.0
2014-02-18 13:20:00,22.7,22.7,22.68,22.68,13000.0,17.8672,17.8672,17.8515,17.8515,13000.0
2014-02-18 13:25:00,22.68,22.71,22.68,22.7,29800.0,17.8515,17.8751,17.8515,17.8672,29800.0
2014-02-18 13:30:00,22.7,22.71,22.7,22.7,12400.0,17.8672,17.8751,17.8672,17.8672,12400.0
2014-02-18 13:35:00,22.7,22.71,22.7,22.7,12200.0,17.8672,17.8751,17.8672,17.8672,12200.0
2014-02-18 13:40:00,22.7,22.71,22.7,22.71,14000.0,17.8672,17.8751,17.8672,17.8751,14000.0
2014-02-18 13:45:00,22.71,22.71,22.69,22.7,12800.0,17.8751,17.8751,17.8593,17.8672,12800.0
2014-02-18 13:50:00,22.7,22.7,22.68,22.68,10200.0,17.8672,17.8672,17.8515,17.8515,10200.0
2014-02-18 13:55:00,22.68,22.68,22.67,22.68,27200.0,17.8515,17.8515,17.8436,17.8515,27200.0
2014-02-18 14:00:00,22.68,22.68,22.67,22.68,20000.0,17.8515,17.8515,17.8436,17.8515,20000.0
2014-02-18 14:05:00,22.68,22.68,22.68,22.68,11800.0,17.8515,17.8515,17.8515,17.8515,11800.0
2014-02-18 14:10:00,22.68,22.68,22.68,22.68,75600.0,17.8515,17.8515,17.8515,17.8515,75600.0
2014-02-18 14:15:00,22.68,22.69,22.68,22.68,19400.0,17.8515,17.8593,17.8515,17.8515,19400.0
2014-02-18 14:20:00,22.68,22.68,22.68,22.68,16600.0,17.8515,17.8515,17.8515,17.8515,16600.0
2014-02-18 14:25:00,22.69,22.7,22.69,22.7,18200.0,17.8593,17.8672,17.8593,17.8672,18200.0
2014-02-18 14:30:00,22.69,22.71,22.68,22.71,8600.0,17.8593,17.8751,17.8515,17.8751,8600.0
2014-02-18 14:35:00,22.71,22.71,22.68,22.68,27400.0,17.8751,17.8751,17.8515,17.8515,27400.0
2014-02-18 14:40:00,22.68,22.71,22.68,22.71,17200.0,17.8515,17.8751,17.8515,17.8751,17200.0
2014-02-18 14:45:00,22.71,22.72,22.7,22.71,21200.0,17.8751,17.883,17.8672,17.8751,21200.0
2014-02-18 14:50:00,22.72,22.72,22.71,22.71,12000.0,17.883,17.883,17.8751,17.8751,12000.0
2014-02-18 14:55:00,22.71,22.71,22.69,22.7,15200.0,17.8751,17.8751,17.8593,17.8672,15200.0
2014-02-18 15:00:00,22.69,22.7,22.68,22.68,27200.0,17.8593,17.8672,17.8515,17.8515,27200.0
2014-02-18 15:05:00,22.68,22.7,22.68,22.7,20000.0,17.8515,17.8672,17.8515,17.8672,20000.0
2014-02-18 15:10:00,22.7,22.72,22.7,22.72,23600.0,17.8672,17.883,17.8672,17.883,23600.0
2014-02-18 15:15:00,22.72,22.74,22.72,22.73,61400.0,17.883,17.8987,17.883,17.8908,61400.0
2014-02-18 15:20:00,22.74,22.74,22.73,22.74,34400.0,17.8987,17.8987,17.8908,17.8987,34400.0
2014-02-18 15:25:00,22.74,22.74,22.72,22.72,38600.0,17.8987,17.8987,17.883,17.883,38600.0
2014-02-18 15:30:00,22.73,22.74,22.73,22.73,43400.0,17.8908,17.8987,17.8908,17.8908,43400.0
2014-02-18 15:35:00,22.73,22.73,22.72,22.73,48400.0,17.8908,17.8908,17.883,17.8908,48400.0
2014-02-18 15:40:00,22.73,22.73,22.72,22.73,41200.0,17.8908,17.8908,17.883,17.8908,41200.0
2014-02-18 15:45:00,22.73,22.73,22.72,22.73,24600.0,17.8908,17.8908,17.883,17.8908,24600.0
2014-02-18 15:50:00,22.73,22.76,22.73,22.75,149200.0,17.8908,17.9144,17.8908,17.9066,149200.0
2014-02-18 15:55:00,22.75,22.76,22.74,22.75,218600.0,17.9066,17.9144,17.8987,17.9066,218600.0
2014-02-19 09:30:00,22.37,22.44,22.33,22.39,119000.0,17.7467,17.8022,17.715,17.7626,119000.0
2014-02-19 09:35:00,22.39,22.54,22.39,22.52,71000.0,17.7626,17.8815,17.7626,17.8657,71000.0
2014-02-19 09:40:00,22.52,22.55,22.5,22.54,45600.0,17.8657,17.8895,17.8498,17.8815,45600.0
2014-02-19 09:45:00,22.54,22.55,22.5,22.5,24400.0,17.8815,17.8895,17.8498,17.8498,24400.0
2014-02-19 09:50:00,22.51,22.51,22.47,22.49,30000.0,17.8577,17.8577,17.826,17.8419,30000.0
2014-02-19 09:55:00,22.49,22.5,22.46,22.48,50600.0,17.8419,17.8498,17.8181,17.8339,50600.0
2014-02-19 10:00:00,22.48,22.48,22.45,22.47,43600.0,17.8339,17.8339,17.8101,17.826,43600.0
2014-02-19 10:05:00,22.47,22.49,22.46,22.48,32800.0,17.826,17.8419,17.8181,17.8339,32800.0
2014-02-19 10:10:00,22.48,22.55,22.47,22.51,34600.0,17.8339,17.8895,17.826,17.8577,34600.0
2014-02-19 10:15:00,22.51,22.53,22.5,22.52,26400.0,17.8577,17.8736,17.8498,17.8657,26400.0
2014-02-19 10:20:00,22.51,22.54,22.51,22.53,18800.0,17.8577,17.8815,17.8577,17.8736,18800.0
2014-02-19 10:25:00,22.53,22.56,22.52,22.54,24600.0,17.8736,17.8974,17.8657,17.8815,24600.0
2014-02-19 10:30:00,22.55,22.58,22.55,22.55,28200.0,17.8895,17.9133,17.8895,17.8895,28200.0
2014-02-19 10:35:00,22.55,22.56,22.53,22.53,17600.0,17.8895,17.8974,17.8736,17.8736,17600.0
2014-02-19 10:40:00,22.53,22.53,22.5,22.5,21800.0,17.8736,17.8736,17.8498,17.8498,21800.0
2014-02-19 10:45:00,22.5,22.51,22.48,22.49,39000.0,17.8498,17.8577,17.8339,17.8419,39000.0
2014-02-19 10:50:00,22.49,22.49,22.45,22.45,51600.0,17.8419,17.8419,17.8101,17.8101,51600.0
2014-02-19 10:55:00,22.45,22.52,22.45,22.5,277600.0,17.8101,17.8657,17.8101,17.8498,277600.0
2014-02-19 11:00:00,22.5,22.57,22.5,22.57,94000.0,17.8498,17.9053,17.8498,17.9053,94000.0
2014-02-19 11:05:00,22.57,22.58,22.56,22.58,12800.0,17.9053,17.9133,17.8974,17.9133,12800.0
2014-02-19 11:10:00,22.58,22.59,22.57,22.57,32800.0,17.9133,17.9212,17.9053,17.9053,32800.0
2014-02-19 11:15:00,22.57,22.59,22.56,22.58,45800.0,17.9053,17.9212,17.8974,17.9133,45800.0
2014-02-19 11:20:00,22.59,22.63,22.59,22.63,17400.0,17.9212,17.9529,17.9212,17.9529,17400.0
2014-02-19 11:25:00,22.64,22.64,22.63,22.63,30600.0,17.9609,17.9609,17.9529,17.9529,30600.0
2014-02-19 11:30:00,22.63,22.63,22.61,22.61,19200.0,17.9529,17.9529,17.9371,17.9371,19200.0
2014-02-19 11:35:00,22.61,22.61,22.59,22.59,19000.0,17.9371,17.9371,17.9212,17.9212,19000.0
2014-02-19 11:40:00,22.6,22.63,22.59,22.62,17800.0,17.9291,17.9529,17.9212,17.945,17800.0
2014-02-19 11:45:00,22.63,22.64,22.62,22.63,14200.0,17.9529,17.9609,17.945,17.9529,14200.0
2014-02-19 11:50:00,22.63,22.63,22.6,22.6,9400.0,17.9529,17.9529,17.9291,17.9291,9400.0
2014-02-19 11:55:00,22.6,22.61,22.54,22.54,54600.0,17.9291,17.9371,17.8815,17.8815,54600.0
2014-02-19 12:00:00,22.53,22.54,22.5,22.54,46200.0,17.8736,17.8815,17.8498,17.8815,46200.0
2014-02-19 12:05:00,22.54,22.56,22.53,22.56,19400.0,17.8815,17.8974,17.8736,17.8974,19400.0
2014-02-19 12:10:00,22.55,22.56,22.55,22.56,23400.0,17.8895,17.8974,17.8895,17.8974,23400.0
2014-02-19 12:15:00,22.55,22.55,22.53,22.53,20200.0,17.8895,17.8895,17.8736,17.8736,20200.0
2014-02-19 12:20:00,22.53,22.53,22.5,22.5,32800.0,17.8736,17.8736,17.8498,17.8498,32800.0
2014-02-19 12:25:00,22.5,22.5,22.48,22.49,16000.0,17.8498,17.8498,17.8339,17.8419,16000.0
2014-02-19 12:30:00,22.49,22.5,22.49,22.49,33600.0,17.8419,17.8498,17.8419,17.8419,33600.0
2014-02-19 12:35:00,22.5,22.5,22.49,22.49,14200.0,17.8498,17.8498,17.8419,17.8419,14200.0
2014-02-19 12:40:00,22.49,22.5,22.49,22.5,22400.0,17.8419,17.8498,17.8419,17.8498,22400.0
2014-02-19 12:45:00,22.5,22.5,22.48,22.49,16400.0,17.8498,17.8498,17.8339,17.8419,16400.0
2014-02-19 12:50:00,22.49,22.5,22.47,22.47,12800.0,17.8419,17.8498,17.826,17.826,12800.0
2014-02-19 12:55:00,22.48,22.49,22.48,22.49,16400.0,17.8339,17.8419,17.8339,17.8419,16400.0
2014-02-19 13:00:00,22.49,22.5,22.49,22.5,11800.0,17.8419,17.8498,17.8419,17.8498,11800.0
2014-02-19 13:05:00,22.5,22.5,22.49,22.5,40800.0,17.8498,17.8498,17.8419,17.8498,40800.0
2014-02-19 13:10:00,22.5,22.52,22.49,22.51,43000.0,17.8498,17.8657,17.8419,17.8577,43000.0
2014-02-19 13:15:00,22.51,22.53,22.5,22.53,17800.0,17.8577,17.8736,17.8498,17.8736,17800.0
2014-02-19 13:20:00,22.53,22.54,22.52,22.54,10200.0,17.8736,17.8815,17.8657,17.8815,10200.0
2014-02-19 13:25:00,22.54,22.56,22.54,22.56,17600.0,17.8815,17.8974,17.8815,17.8974,17600.0
2014-02-19 13:30:00,22.56,22.57,22.56,22.57,12400.0,17.8974,17.9053,17.8974,17.9053,12400.0
2014-02-19 13:35:00,22.57,22.57,22.54,22.54,13800.0,17.9053,17.9053,17.8815,17.8815,13800.0
2014-02-19 13:40:00,22.54,22.55,22.54,22.55,14000.0,17.8815,17.8895,17.8815,17.8895,14000.0
2014-02-19 13:45:00,22.55,22.56,22.55,22.56,14400.0,17.8895,17.8974,17.8895,17.8974,14400.0
2014-02-19 13:50:00,22.56,22.57,22.56,22.57,12400.0,17.8974,17.9053,17.8974,17.9053,12400.0
2014-02-19 13:55:00,22.57,22.58,22.57,22.58,29200.0,17.9053,17.9133,17.9053,17.9133,29200.0
2014-02-19 14:00:00,22.57,22.6,22.56,22.6,105000.0,17.9053,17.9291,17.8974,17.9291,105000.0
2014-02-19 14:05:00,22.6,22.65,22.6,22.65,50600.0,17.9291,17.9688,17.9291,17.9688,50600.0
2014-02-19 14:10:00,22.65,22.67,22.64,22.65,44400.0,17.9688,17.9847,17.9609,17.9688,44400.0
2014-02-19 14:15:00,22.64,22.68,22.63,22.67,69600.0,17.9609,17.9926,17.9529,17.9847,69600.0
2014-02-19 14:20:00,22.67,22.68,22.62,22.64,39200.0,17.9847,17.9926,17.945,17.9609,39200.0
2014-02-19 14:25:00,22.64,22.64,22.6,22.61,33600.0,17.9609,17.9609,17.9291,17.9371,33600.0
2014-02-19 14:30:00,22.62,22.62,22.6,22.61,21600.0,17.945,17.945,17.9291,17.9371,21600.0
2014-02-19 14:35:00,22.61,22.61,22.58,22.59,16800.0,17.9371,17.9371,17.9133,17.9212,16800.0
2014-02-19 14:40:00,22.59,22.59,22.56,22.56,25200.0,17.9212,17.9212,17.8974,17.8974,25200.0
2014-02-19 14:45:00,22.56,22.56,22.53,22.54,31800.0,17.8974,17.8974,17.8736,17.8815,31800.0
2014-02-19 14:50:00,22.54,22.54,22.52,22.53,19200.0,17.8815,17.8815,17.8657,17.8736,19200.0
2014-02-19 14:55:00,22.53,22.54,22.5,22.54,46400.0,17.8736,17.8815,17.8498,17.8815,46400.0
2014-02-19 15:00:00,22.54,22.55,22.53,22.55,38200.0,17.8815,17.8895,17.8736,17.8895,38200.0
2014-02-19 15:05:00,22.55,22.56,22.54,22.54,31200.0,17.8895,17.8974,17.8815,17.8815,31200.0
2014-02-19 15:10:00,22.54,22.54,22.49,22.49,48600.0,17.8815,17.8815,17.8419,17.8419,48600.0
2014-02-19 15:15:00,22.49,22.5,22.46,22.47,31800.0,17.8419,17.8498,17.8181,17.826,31800.0
2014-02-19 15:20:00,22.47,22.47,22.45,22.46,23400.0,17.826,17.826,17.8101,17.8181,23400.0
2014-02-19 15:25:00,22.46,22.46,22.45,22.45,38000.0,17.8181,17.8181,17.8101,17.8101,38000.0
2014-02-19 15:30:00,22.45,22.46,22.45,22.45,30600.0,17.8101,17.8181,17.8101,17.8101,30600.0
2014-02-19 15:35:00,22.45,22.46,22.44,22.46,23800.0,17.8101,17.8181,17.8022,17.8181,23800.0
2014-02-19 15:40:00,22.46,22.47,22.45,22.45,44000.0,17.8181,17.826,17.8101,17.8101,44000.0
2014-02-19 15:45:00,22.45,22.45,22.41,22.42,62400.0,17.8101,17.8101,17.7784,17.7864,62400.0
2014-02-19 15:50:00,22.42,22.43,22.41,22.41,59600.0,17.7864,17.7943,17.7784,17.7784,59600.0
2014-02-19 15:55:00,22.41,22.45,22.4,22.45,161200.0,17.7784,17.8101,17.7705,17.8101,161200.0
2014-02-20 09:30:00,22.47,22.58,22.47,22.54,41200.0,17.826,17.9133,17.826,17.8815,41200.0
2014-02-20 09:35:00,22.55,22.58,22.51,22.51,29600.0,17.8895,17.9133,17.8577,17.8577,29600.0
2014-02-20 09:40:00,22.5,22.52,22.47,22.48,27400.0,17.8498,17.8657,17.826,17.8339,27400.0
2014-02-20 09:45:00,22.49,22.53,22.49,22.52,26000.0,17.8419,17.8736,17.8419,17.8657,26000.0
2014-02-20 09:50:00,22.52,22.53,22.47,22.47,30200.0,17.8657,17.8736,17.826,17.826,30200.0
2014-02-20 09:55:00,22.47,22.48,22.43,22.43,26000.0,17.826,17.8339,17.7943,17.7943,26000.0
2014-02-20 10:00:00,22.43,22.46,22.4,22.44,37400.0,17.7943,17.8181,17.7705,17.8022,37400.0
2014-02-20 10:05:00,22.46,22.46,22.38,22.39,26400.0,17.8181,17.8181,17.7546,17.7626,26400.0
2014-02-20 10:10:00,22.39,22.47,22.39,22.47,26600.0,17.7626,17.826,17.7626,17.826,26600.0
2014-02-20 10:15:00,22.48,22.48,22.45,22.46,11200.0,17.8339,17.8339,17.8101,17.8181,11200.0
2014-02-20 10:20:00,22.46,22.47,22.45,22.45,13800.0,17.8181,17.826,17.8101,17.8101,13800.0
2014-02-20 10:25:00,22.45,22.46,22.43,22.44,21800.0,17.8101,17.8181,17.7943,17.8022,21800.0
2014-02-20 10:30:00,22.44,22.49,22.43,22.49,28400.0,17.8022,17.8419,17.7943,17.8419,28400.0
2014-02-20 10:35:00,22.49,22.49,22.45,22.48,24000.0,17.8419,17.8419,17.8101,17.8339,24000.0
2014-02-20 10:40:00,22.48,22.52,22.48,22.51,46400.0,17.8339,17.8657,17.8339,17.8577,46400.0
2014-02-20 10:45:00,22.5,22.53,22.5,22.5,16200.0,17.8498,17.8736,17.8498,17.8498,16200.0
2014-02-20 10:50:00,22.49,22.5,22.48,22.5,17400.0,17.8419,17.8498,17.8339,17.8498,17400.0
2014-02-20 10:55:00,22.5,22.52,22.49,22.49,15800.0,17.8498,17.8657,17.8419,17.8419,15800.0
2014-02-20 11:00:00,22.5,22.5,22.47,22.49,18800.0,17.8498,17.8498,17.826,17.8419,18800.0
2014-02-20 11:05:00,22.49,22.5,22.48,22.5,16400.0,17.8419,17.8498,17.8339,17.8498,16400.0
2014-02-20 11:10:00,22.5,22.5,22.48,22.48,18600.0,17.8498,17.8498,17.8339,17.8339,18600.0
2014-02-20 11:15:00,22.48,22.48,22.47,22.48,20000.0,17.8339,17.8339,17.826,17.8339,20000.0
2014-02-20 11:20:00,22.48,22.49,22.46,22.47,17800.0,17.8339,17.8419,17.8181,17.826,17800.0
2014-02-20 11:25:00,22.46,22.47,22.4,22.4,48200.0,17.8181,17.826,17.7705,17.7705,48200.0
2014-02-20 11:30:00,22.4,22.42,22.4,22.4,17800.0,17.7705,17.7864,17.7705,17.7705,17800.0
2014-02-20 11:35:00,22.4,22.43,22.4,22.42,23600.0,17.7705,17.7943,17.7705,17.7864,23600.0
2014-02-20 11:40:00,22.42,22.43,22.4,22.4,15000.0,17.7864,17.7943,17.7705,17.7705,15000.0
2014-02-20 11:45:00,22.39,22.44,22.3,22.43,1780400.0,17.7626,17.8022,17.6912,17.7943,1780400.0
2014-02-20 11:50:00,22.43,22.43,22.42,22.43,17800.0,17.7943,17.7943,17.7864,17.7943,17800.0
2014-02-20 11:55:00,22.43,22.47,22.43,22.47,22800.0,17.7943,17.826,17.7943,17.826,22800.0
2014-02-20 12:00:00,22.47,22.49,22.46,22.46,22400.0,17.826,17.8419,17.8181,17.8181,22400.0
2014-02-20 12:05:00,22.47,22.48,22.47,22.48,7600.0,17.826,17.8339,17.826,17.8339,7600.0
2014-02-20 12:10:00,22.48,22.49,22.47,22.49,8400.0,17.8339,17.8419,17.826,17.8419,8400.0
2014-02-20 12:15:00,22.49,22.55,22.49,22.55,36400.0,17.8419,17.8895,17.8419,17.8895,36400.0
2014-02-20 12:20:00,22.55,22.58,22.55,22.58,16200.0,17.8895,17.9133,17.8895,17.9133,16200.0
2014-02-20 12:25:00,22.57,22.59,22.55,22.59,46400.0,17.9053,17.9212,17.8895,17.9212,46400.0
2014-02-20 12:30:00,22.59,22.61,22.59,22.6,54400.0,17.9212,17.9371,17.9212,17.9291,54400.0
2014-02-20 12:35:00,22.6,22.6,22.56,22.56,21000.0,17.9291,17.9291,17.8974,17.8974,21000.0
2014-02-20 12:40:00,22.57,22.59,22.56,22.57,13400.0,17.9053,17.9212,17.8974,17.9053,13400.0
2014-02-20 12:45:00,22.58,22.58,22.55,22.55,6600.0,17.9133,17.9133,17.8895,17.8895,6600.0
2014-02-20 12:50:00,22.55,22.56,22.54,22.54,32400.0,17.8895,17.8974,17.8815,17.8815,32400.0
2014-02-20 12:55:00,22.54,22.56,22.54,22.56,18200.0,17.8815,17.8974,17.8815,17.8974,18200.0
2014-02-20 13:00:00,22.56,22.6,22.56,22.59,13000.0,17.8974,17.9291,17.8974,17.9212,13000.0
2014-02-20 13:05:00,22.6,22.6,22.59,22.6,8600.0,17.9291,17.9291,17.9212,17.9291,8600.0
2014-02-20 13:10:00,22.6,22.61,22.58,22.58,12400.0,17.9291,17.9371,17.9133,17.9133,12400.0
2014-02-20 13:15:00,22.58,22.58,22.57,22.57,8600.0,17.9133,17.9133,17.9053,17.9053,8600.0
2014-02-20 13:20:00,22.56,22.57,22.56,22.57,8600.0,17.8974,17.9053,17.8974,17.9053,8600.0
2014-02-20 13:25:00,22.57,22.58,22.57,22.57,13000.0,17.9053,17.9133,17.9053,17.9053,13000.0
2014-02-20 13:30:00,22.58,22.6,22.58,22.58,11600.0,17.9133,17.9291,17.9133,17.9133,11600.0
2014-02-20 13:35:00,22.59,22.59,22.58,22.58,10400.0,17.9212,17.9212,17.9133,17.9133,10400.0
2014-02-20 13:40:00,22.58,22.58,22.54,22.55,23200.0,17.9133,17.9133,17.8815,17.8895,23200.0
2014-02-20 13:45:00,22.55,22.56,22.54,22.56,10400.0,17.8895,17.8974,17.8815,17.8974,10400.0
2014-02-20 13:50:00,22.56,22.58,22.56,22.57,12400.0,17.8974,17.9133,17.8974,17.9053,12400.0
2014-02-20 13:55:00,22.56,22.56,22.55,22.56,6200.0,17.8974,17.8974,17.8895,17.8974,6200.0
2014-02-20 14:00:00,22.56,22.56,22.53,22.53,21800.0,17.8974,17.8974,17.8736,17.8736,21800.0
2014-02-20 14:05:00,22.53,22.55,22.53,22.55,17400.0,17.8736,17.8895,17.8736,17.8895,17400.0
2014-02-20 14:10:00,22.55,22.58,22.55,22.58,17600.0,17.8895,17.9133,17.8895,17.9133,17600.0
2014-02-20 14:15:00,22.58,22.6,22.58,22.6,16000.0,17.9133,17.9291,17.9133,17.9291,16000.0
2014-02-20 14:20:00,22.6,22.61,22.59,22.59,19000.0,17.9291,17.9371,17.9212,17.9212,19000.0
2014-02-20 14:25:00,22.6,22.6,22.57,22.57,12600.0,17.9291,17.9291,17.9053,17.9053,12600.0
2014-02-20 14:30:00,22.57,22.59,22.54,22.55,149400.0,17.9053,17.9212,17.8815,17.8895,149400.0
2014-02-20 14:35:00,22.55,22.55,22.53,22.53,41600.0,17.8895,17.8895,17.8736,17.8736,41600.0
2014-02-20 14:40:00,22.53,22.54,22.51,22.52,57000.0,17.8736,17.8815,17.8577,17.8657,57000.0
2014-02-20 14:45:00,22.52,22.52,22.5,22.52,50600.0,17.8657,17.8657,17.8498,17.8657,50600.0
2014-02-20 14:50:00,22.52,22.53,22.5,22.53,27400.0,17.8657,17.8736,17.8498,17.8736,27400.0
2014-02-20 14:55:00,22.54,22.55,22.54,22.55,16200.0,17.8815,17.8895,17.8815,17.8895,16200.0
2014-02-20 15:00:00,22.56,22.58,22.56,22.58,20000.0,17.8974,17.9133,17.8974,17.9133,20000.0
2014-02-20 15:05:00,22.58,22.59,22.58,22.58,28200.0,17.9133,17.9212,17.9133,17.9133,28200.0
2014-02-20 15:10:00,22.58,22.6,22.58,22.58,44800.0,17.9133,17.9291,17.9133,17.9133,44800.0
2014-02-20 15:15:00,22.59,22.6,22.58,22.6,17400.0,17.9212,17.9291,17.9133,17.9291,17400.0
2014-02-20 15:20:00,22.6,22.61,22.58,22.59,42800.0,17.9291,17.9371,17.9133,17.9212,42800.0
2014-02-20 15:25:00,22.58,22.6,22.58,22.59,27400.0,17.9133,17.9291,17.9133,17.9212,27400.0
2014-02-20 15:30:00,22.59,22.6,22.58,22.58,21800.0,17.9212,17.9291,17.9133,17.9133,21800.0
2014-02-20 15:35:00,22.58,22.59,22.57,22.57,33200.0,17.9133,17.9212,17.9053,17.9053,33200.0
2014-02-20 15:40:00,22.57,22.6,22.57,22.58,44800.0,17.9053,17.9291,17.9053,17.9133,44800.0
2014-02-20 15:45:00,22.58,22.61,22.58,22.61,70200.0,17.9133,17.9371,17.9133,17.9371,70200.0
2014-02-20 15:50:00,22.61,22.63,22.6,22.6,132600.0,17.9371,17.9529,17.9291,17.9291,132600.0
2014-02-20 15:55:00,22.6,22.61,22.59,22.6,158400.0,17.9291,17.9371,17.9212,17.9291,158400.0
2014-02-21 09:30:00,22.63,22.74,22.63,22.67,162600.0,17.9529,18.0402,17.9529,17.9847,162600.0
2014-02-21 09:35:00,22.66,22.66,22.52,22.53,55000.0,17.9767,17.9767,17.8657,17.8736,55000.0
2014-02-21 09:40:00,22.55,22.58,22.54,22.58,11600.0,17.8895,17.9133,17.8815,17.9133,11600.0
2014-02-21 09:45:00,22.59,22.69,22.59,22.68,27400.0,17.9212,18.0005,17.9212,17.9926,27400.0
2014-02-21 09:50:00,22.68,22.7,22.65,22.65,17200.0,17.9926,18.0085,17.9688,17.9688,17200.0
2014-02-21 09:55:00,22.65,22.68,22.63,22.67,26000.0,17.9688,17.9926,17.9529,17.9847,26000.0
2014-02-21 10:00:00,22.68,22.68,22.63,22.65,25000.0,17.9926,17.9926,17.9529,17.9688,25000.0
2014-02-21 10:05:00,22.64,22.65,22.59,22.59,27600.0,17.9609,17.9688,17.9212,17.9212,27600.0
2014-02-21 10:10:00,22.59,22.61,22.59,22.59,20000.0,17.9212,17.9371,17.9212,17.9212,20000.0
2014-02-21 10:15:00,22.6,22.61,22.59,22.6,31400.0,17.9291,17.9371,17.9212,17.9291,31400.0
2014-02-21 10:20:00,22.61,22.61,22.57,22.58,42000.0,17.9371,17.9371,17.9053,17.9133,42000.0
2014-02-21 10:25:00,22.58,22.59,22.54,22.55,25600.0,17.9133,17.9212,17.8815,17.8895,25600.0
2014-02-21 10:30:00,22.55,22.58,22.55,22.57,13600.0,17.8895,17.9133,17.8895,17.9053,13600.0
2014-02-21 10:35:00,22.58,22.59,22.58,22.58,8000.0,17.9133,17.9212,17.9133,17.9133,8000.0
2014-02-21 10:40:00,22.58,22.63,22.58,22.62,10600.0,17.9133,17.9529,17.9133,17.945,10600.0
2014-02-21 10:45:00,22.61,22.63,22.6,22.61,7600.0,17.9371,17.9529,17.9291,17.9371,7600.0
2014-02-21 10:50:00,22.61,22.61,22.6,22.6,17200.0,17.9371,17.9371,17.9291,17.9291,17200.0
2014-02-21 10:55:00,22.59,22.61,22.59,22.6,11800.0,17.9212,17.9371,17.9212,17.9291,11800.0
2014-02-21 11:00:00,22.61,22.61,22.6,22.61,14400.0,17.9371,17.9371,17.9291,17.9371,14400.0
2014-02-21 11:05:00,22.61,22.64,22.61,22.64,41800.0,17.9371,17.9609,17.9371,17.9609,41800.0
2014-02-21 11:10:00,22.63,22.65,22.63,22.64,69800.0,17.9529,17.9688,17.9529,17.9609,69800.0
2014-02-21 11:15:00,22.65,22.65,22.63,22.63,28600.0,17.9688,17.9688,17.9529,17.9529,28600.0
2014-02-21 11:20:00,22.63,22.64,22.62,22.63,87800.0,17.9529,17.9609,17.945,17.9529,87800.0
2014-02-21 11:25:00,22.63,22.64,22.62,22.64,60400.0,17.9529,17.9609,17.945,17.9609,60400.0
2014-02-21 11:30:00,22.64,22.65,22.63,22.64,31400.0,17.9609,17.9688,17.9529,17.9609,31400.0
2014-02-21 11:35:00,22.63,22.64,22.62,22.64,39200.0,17.9529,17.9609,17.945,17.9609,39200.0
2014-02-21 11:40:00,22.64,22.65,22.63,22.65,36000.0,17.9609,17.9688,17.9529,17.9688,36000.0
2014-02-21 11:45:00,22.65,22.65,22.62,22.63,18800.0,17.9688,17.9688,17.945,17.9529,18800.0
2014-02-21 11:50:00,22.63,22.64,22.63,22.64,10400.0,17.9529,17.9609,17.9529,17.9609,10400.0
2014-02-21 11:55:00,22.64,22.65,22.63,22.64,20000.0,17.9609,17.9688,17.9529,17.9609,20000.0
2014-02-21 12:00:00,22.64,22.66,22.64,22.65,12600.0,17.9609,17.9767,17.9609,17.9688,12600.0
2014-02-21 12:05:00,22.66,22.68,22.65,22.67,30400.0,17.9767,17.9926,17.9688,17.9847,30400.0
2014-02-21 12:10:00,22.67,22.7,22.67,22.68,26800.0,17.9847,18.0085,17.9847,17.9926,26800.0
2014-02-21 12:15:00,22.69,22.71,22.67,22.71,8200.0,18.0005,18.0164,17.9847,18.0164,8200.0
2014-02-21 12:20:00,22.71,22.72,22.7,22.7,10200.0,18.0164,18.0243,18.0085,18.0085,10200.0
2014-02-21 12:25:00,22.7,22.71,22.68,22.7,15600.0,18.0085,18.0164,17.9926,18.0085,15600.0
2014-02-21 12:30:00,22.7,22.7,22.68,22.7,18600.0,18.0085,18.0085,17.9926,18.0085,18600.0
2014-02-21 12:35:00,22.69,22.7,22.68,22.7,36200.0,18.0005,18.0085,17.9926,18.0085,36200.0
2014-02-21 12:40:00,22.69,22.71,22.68,22.68,25200.0,18.0005,18.0164,17.9926,17.9926,25200.0
2014-02-21 12:45:00,22.67,22.68,22.65,22.68,14600.0,17.9847,17.9926,17.9688,17.9926,14600.0
2014-02-21 12:50:00,22.68,22.7,22.67,22.7,24400.0,17.9926,18.0085,17.9847,18.0085,24400.0
2014-02-21 12:55:00,22.69,22.7,22.69,22.7,15800.0,18.0005,18.0085,18.0005,18.0085,15800.0
2014-02-21 13:00:00,22.7,22.7,22.67,22.67,11800.0,18.0085,18.0085,17.9847,17.9847,11800.0
2014-02-21 13:05:00,22.67,22.71,22.67,22.7,16200.0,17.9847,18.0164,17.9847,18.0085,16200.0
2014-02-21 13:10:00,22.71,22.73,22.71,22.72,47400.0,18.0164,18.0323,18.0164,18.0243,47400.0
2014-02-21 13:15:00,22.71,22.73,22.7,22.72,20200.0,18.0164,18.0323,18.0085,18.0243,20200.0
2014-02-21 13:20:00,22.72,22.72,22.69,22.7,20200.0,18.0243,18.0243,18.0005,18.0085,20200.0
2014-02-21 13:25:00,22.7,22.71,22.7,22.7,12000.0,18.0085,18.0164,18.0085,18.0085,12000.0
2014-02-21 13:30:00,22.7,22.71,22.7,22.71,21200.0,18.0085,18.0164,18.0085,18.0164,21200.0
2014-02-21 13:35:00,22.71,22.72,22.7,22.71,48800.0,18.0164,18.0243,18.0085,18.0164,48800.0
2014-02-21 13:40:00,22.7,22.72,22.7,22.72,17600.0,18.0085,18.0243,18.0085,18.0243,17600.0
2014-02-21 13:45:00,22.72,22.73,22.72,22.73,10200.0,18.0243,18.0323,18.0243,18.0323,10200.0
2014-02-21 13:50:00,22.72,22.73,22.71,22.72,16000.0,18.0243,18.0323,18.0164,18.0243,16000.0
2014-02-21 13:55:00,22.72,22.72,22.71,22.71,26600.0,18.0243,18.0243,18.0164,18.0164,26600.0
2014-02-21 14:00:00,22.71,22.72,22.71,22.72,27200.0,18.0164,18.0243,18.0164,18.0243,27200.0
2014-02-21 14:05:00,22.71,22.72,22.69,22.7,23000.0,18.0164,18.0243,18.0005,18.0085,23000.0
2014-02-21 14:10:00,22.7,22.71,22.67,22.68,32200.0,18.0085,18.0164,17.9847,17.9926,32200.0
2014-02-21 14:15:00,22.68,22.7,22.67,22.68,37400.0,17.9926,18.0085,17.9847,17.9926,37400.0
2014-02-21 14:20:00,22.69,22.7,22.69,22.7,128000.0,18.0005,18.0085,18.0005,18.0085,128000.0
2014-02-21 14:25:00,22.69,22.7,22.68,22.69,25200.0,18.0005,18.0085,17.9926,18.0005,25200.0
2014-02-21 14:30:00,22.69,22.69,22.66,22.67,132200.0,18.0005,18.0005,17.9767,17.9847,132200.0
2014-02-21 14:35:00,22.67,22.67,22.66,22.67,10200.0,17.9847,17.9847,17.9767,17.9847,10200.0
2014-02-21 14:40:00,22.66,22.68,22.66,22.68,45200.0,17.9767,17.9926,17.9767,17.9926,45200.0
2014-02-21 14:45:00,22.68,22.69,22.67,22.67,43400.0,17.9926,18.0005,17.9847,17.9847,43400.0
2014-02-21 14:50:00,22.67,22.68,22.65,22.65,18800.0,17.9847,17.9926,17.9688,17.9688,18800.0
2014-02-21 14:55:00,22.66,22.68,22.66,22.68,21200.0,17.9767,17.9926,17.9767,17.9926,21200.0
2014-02-21 15:00:00,22.68,22.68,22.68,22.68,13400.0,17.9926,17.9926,17.9926,17.9926,13400.0
2014-02-21 15:05:00,22.68,22.7,22.68,22.7,12800.0,17.9926,18.0085,17.9926,18.0085,12800.0
2014-02-21 15:10:00,22.7,22.71,22.67,22.68,24800.0,18.0085,18.0164,17.9847,17.9926,24800.0
2014-02-21 15:15:00,22.68,22.71,22.68,22.71,28000.0,17.9926,18.0164,17.9926,18.0164,28000.0
2014-02-21 15:20:00,22.7,22.71,22.7,22.7,28600.0,18.0085,18.0164,18.0085,18.0085,28600.0
2014-02-21 15:25:00,22.7,22.71,22.7,22.7,23200.0,18.0085,18.0164,18.0085,18.0085,23200.0
2014-02-21 15:30:00,22.7,22.72,22.7,22.71,36200.0,18.0085,18.0243,18.0085,18.0164,36200.0
2014-02-21 15:35:00,22.71,22.71,22.67,22.67,32400.0,18.0164,18.0164,17.9847,17.9847,32400.0
2014-02-21 15:40:00,22.67,22.68,22.67,22.67,25600.0,17.9847,17.9926,17.9847,17.9847,25600.0
2014-02-21 15:45:00,22.67,22.67,22.65,22.65,41200.0,17.9847,17.9847,17.9688,17.9688,41200.0
2014-02-21 15:50:00,22.65,22.65,22.64,22.65,28400.0,17.9688,17.9688,17.9609,17.9688,28400.0
2014-02-21 15:55:00,22.65,22.65,22.63,22.63,66600.0,17.9688,17.9688,17.9529,17.9529,66600.0
2014-02-24 09:30:00,22.71,22.8,22.68,22.8,51000.0,18.0164,18.0878,17.9926,18.0878,51000.0
2014-02-24 09:35:00,22.81,22.84,22.78,22.78,33000.0,18.0957,18.1195,18.0719,18.0719,33000.0
2014-02-24 09:40:00,22.78,22.79,22.71,22.73,16000.0,18.0719,18.0799,18.0164,18.0323,16000.0
2014-02-24 09:45:00,22.74,22.77,22.73,22.77,41800.0,18.0402,18.064,18.0323,18.064,41800.0
2014-02-24 09:50:00,22.77,22.78,22.75,22.77,37800.0,18.064,18.0719,18.0481,18.064,37800.0
2014-02-24 09:55:00,22.78,22.78,22.75,22.78,19600.0,18.0719,18.0719,18.0481,18.0719,19600.0
2014-02-24 10:00:00,22.78,22.79,22.75,22.75,16400.0,18.0719,18.0799,18.0481,18.0481,16400.0
2014-02-24 10:05:00,22.75,22.77,22.75,22.75,20600.0,18.0481,18.064,18.0481,18.0481,20600.0
2014-02-24 10:10:00,22.75,22.77,22.74,22.74,26600.0,18.0481,18.064,18.0402,18.0402,26600.0
2014-02-24 10:15:00,22.74,22.77,22.74,22.75,19800.0,18.0402,18.064,18.0402,18.0481,19800.0
2014-02-24 10:20:00,22.75,22.75,22.74,22.74,17200.0,18.0481,18.0481,18.0402,18.0402,17200.0
2014-02-24 10:25:00,22.75,22.75,22.73,22.75,19800.0,18.0481,18.0481,18.0323,18.0481,19800.0
2014-02-24 10:30:00,22.75,22.77,22.75,22.75,11000.0,18.0481,18.064,18.0481,18.0481,11000.0
2014-02-24 10:35:00,22.75,22.79,22.75,22.78,14600.0,18.0481,18.0799,18.0481,18.0719,14600.0
2014-02-24 10:40:00,22.78,22.79,22.77,22.78,10600.0,18.0719,18.0799,18.064,18.0719,10600.0
2014-02-24 10:45:00,22.78,22.78,22.72,22.73,33400.0,18.0719,18.0719,18.0243,18.0323,33400.0
2014-02-24 10:50:00,22.73,22.73,22.7,22.7,34000.0,18.0323,18.0323,18.0085,18.0085,34000.0
2014-02-24 10:55:00,22.7,22.7,22.68,22.69,15600.0,18.0085,18.0085,17.9926,18.0005,15600.0
2014-02-24 11:00:00,22.69,22.7,22.68,22.68,16000.0,18.0005,18.0085,17.9926,17.9926,16000.0
2014-02-24 11:05:00,22.68,22.7,22.68,22.68,16400.0,17.9926,18.0085,17.9926,17.9926,16400.0
2014-02-24 11:10:00,22.68,22.73,22.68,22.73,20600.0,17.9926,18.0323,17.9926,18.0323,20600.0
2014-02-24 11:15:00,22.72,22.74,22.71,22.73,25800.0,18.0243,18.0402,18.0164,18.0323,25800.0
2014-02-24 11:20:00,22.73,22.73,22.71,22.72,11400.0,18.0323,18.0323,18.0164,18.0243,11400.0
2014-02-24 11:25:00,22.72,22.73,22.72,22.73,18000.0,18.0243,18.0323,18.0243,18.0323,18000.0
2014-02-24 11:30:00,22.73,22.73,22.72,22.73,33200.0,18.0323,18.0323,18.0243,18.0323,33200.0
2014-02-24 11:35:00,22.73,22.74,22.72,22.74,28400.0,18.0323,18.0402,18.0243,18.0402,28400.0
2014-02-24 11:40:00,22.74,22.74,22.73,22.74,12000.0,18.0402,18.0402,18.0323,18.0402,12000.0
2014-02-24 11:45:00,22.74,22.75,22.74,22.75,15600.0,18.0402,18.0481,18.0402,18.0481,15600.0
2014-02-24 11:50:00,22.75,22.76,22.74,22.75,19600.0,18.0481,18.0561,18.0402,18.0481,19600.0
2014-02-24 11:55:00,22.75,22.77,22.75,22.76,19000.0,18.0481,18.064,18.0481,18.0561,19000.0
2014-02-24 12:00:00,22.76,22.76,22.75,22.75,12600.0,18.0561,18.0561,18.0481,18.0481,12600.0
2014-02-24 12:05:00,22.75,22.75,22.74,22.74,9200.0,18.0481,18.0481,18.0402,18.0402,9200.0
2014-02-24 12:10:00,22.74,22.74,22.71,22.72,16800.0,18.0402,18.0402,18.0164,18.0243,16800.0
2014-02-24 12:15:00,22.72,22.73,22.72,22.73,194400.0,18.0243,18.0323,18.0243,18.0323,194400.0
2014-02-24 12:20:00,22.73,22.73,22.71,22.72,17600.0,18.0323,18.0323,18.0164,18.0243,17600.0
2014-02-24 12:25:00,22.72,22.72,22.7,22.7,16800.0,18.0243,18.0243,18.0085,18.0085,16800.0
2014-02-24 12:30:00,22.7,22.7,22.68,22.68,9200.0,18.0085,18.0085,17.9926,17.9926,9200.0
2014-02-24 12:35:00,22.68,22.7,22.68,22.7,17000.0,17.9926,18.0085,17.9926,18.0085,17000.0
2014-02-24 12:40:00,22.7,22.71,22.69,22.69,13400.0,18.0085,18.0164,18.0005,18.0005,13400.0
2014-02-24 12:45:00,22.7,22.7,22.68,22.68,6400.0,18.0085,18.0085,17.9926,17.9926,6400.0
2014-02-24 12:50:00,22.68,22.7,22.68,22.7,10000.0,17.9926,18.0085,17.9926,18.0085,10000.0
2014-02-24 12:55:00,22.69,22.69,22.67,22.68,13600.0,18.0005,18.0005,17.9847,17.9926,13600.0
2014-02-24 13:00:00,22.67,22.68,22.67,22.67,16400.0,17.9847,17.9926,17.9847,17.9847,16400.0
2014-02-24 13:05:00,22.67,22.68,22.67,22.67,4600.0,17.9847,17.9926,17.9847,17.9847,4600.0
2014-02-24 13:10:00,22.67,22.68,22.67,22.67,6000.0,17.9847,17.9926,17.9847,17.9847,6000.0
2014-02-24 13:15:00,22.67,22.68,22.67,22.67,7400.0,17.9847,17.9926,17.9847,17.9847,7400.0
2014-02-24 13:20:00,22.67,22.68,22.67,22.68,19600.0,17.9847,17.9926,17.9847,17.9926,19600.0
2014-02-24 13:25:00,22.68,22.68,22.67,22.68,7400.0,17.9926,17.9926,17.9847,17.9926,7400.0
2014-02-24 13:30:00,22.68,22.7,22.68,22.68,18600.0,17.9926,18.0085,17.9926,17.9926,18600.0
2014-02-24 13:35:00,22.69,22.7,22.68,22.68,8800.0,18.0005,18.0085,17.9926,17.9926,8800.0
2014-02-24 13:40:00,22.68,22.68,22.67,22.67,12200.0,17.9926,17.9926,17.9847,17.9847,12200.0
2014-02-24 13:45:00,22.67,22.68,22.67,22.67,15800.0,17.9847,17.9926,17.9847,17.9847,15800.0
2014-02-24 13:50:00,22.67,22.69,22.67,22.69,21200.0,17.9847,18.0005,17.9847,18.0005,21200.0
2014-02-24 13:55:00,22.7,22.71,22.69,22.7,12800.0,18.0085,18.0164,18.0005,18.0085,12800.0
2014-02-24 14:00:00,22.7,22.73,22.7,22.73,32600.0,18.0085,18.0323,18.0085,18.0323,32600.0
2014-02-24 14:05:00,22.73,22.75,22.72,22.75,28000.0,18.0323,18.0481,18.0243,18.0481,28000.0
2014-02-24 14:10:00,22.74,22.75,22.74,22.75,18400.0,18.0402,18.0481,18.0402,18.0481,18400.0
2014-02-24 14:15:00,22.75,22.77,22.75,22.76,21400.0,18.0481,18.064,18.0481,18.0561,21400.0
2014-02-24 14:20:00,22.76,22.78,22.76,22.78,30200.0,18.0561,18.0719,18.0561,18.0719,30200.0
2014-02-24 14:25:00,22.78,22.79,22.78,22.79,12000.0,18.0719,18.0799,18.0719,18.0799,12000.0
2014-02-24 14:30:00,22.79,22.8,22.78,22.78,16000.0,18.0799,18.0878,18.0719,18.0719,16000.0
2014-02-24 14:35:00,22.78,22.79,22.78,22.79,22400.0,18.0719,18.0799,18.0719,18.0799,22400.0
2014-02-24 14:40:00,22.79,22.79,22.75,22.77,27200.0,18.0799,18.0799,18.0481,18.064,27200.0
2014-02-24 14:45:00,22.77,22.78,22.75,22.75,20000.0,18.064,18.0719,18.0481,18.0481,20000.0
2014-02-24 14:50:00,22.75,22.75,22.74,22.74,21800.0,18.0481,18.0481,18.0402,18.0402,21800.0
2014-02-24 14:55:00,22.75,22.75,22.74,22.74,17800.0,18.0481,18.0481,18.0402,18.0402,17800.0
2014-02-24 15:00:00,22.74,22.74,22.72,22.72,16000.0,18.0402,18.0402,18.0243,18.0243,16000.0
2014-02-24 15:05:00,22.72,22.73,22.7,22.71,17600.0,18.0243,18.0323,18.0085,18.0164,17600.0
2014-02-24 15:10:00,22.72,22.73,22.71,22.72,32200.0,18.0243,18.0323,18.0164,18.0243,32200.0
2014-02-24 15:15:00,22.72,22.73,22.72,22.72,13000.0,18.0243,18.0323,18.0243,18.0243,13000.0
2014-02-24 15:20:00,22.72,22.72,22.71,22.71,16800.0,18.0243,18.0243,18.0164,18.0164,16800.0
2014-02-24 15:25:00,22.71,22.71,22.67,22.67,33800.0,18.0164,18.0164,17.9847,17.9847,33800.0
2014-02-24 15:30:00,22.67,22.68,22.67,22.68,47000.0,17.9847,17.9926,17.9847,17.9926,47000.0
2014-02-24 15:35:00,22.68,22.68,22.68,22.68,23800.0,17.9926,17.9926,17.9926,17.9926,23800.0
2014-02-24 15:40:00,22.68,22.68,22.67,22.67,37200.0,17.9926,17.9926,17.9847,17.9847,37200.0
2014-02-24 15:45:00,22.67,22.67,22.66,22.66,98000.0,17.9847,17.9847,17.9767,17.9767,98000.0
2014-02-24 15:50:00,22.66,22.67,22.65,22.66,143000.0,17.9767,17.9847,17.9688,17.9767,143000.0
2014-02-24 15:55:00,22.66,22.67,22.63,22.63,291200.0,17.9767,17.9847,17.9529,17.9529,291200.0
2014-02-25 09:30:00,22.63,22.77,22.63,22.63,49200.0,17.9529,18.064,17.9529,17.9529,49200.0
2014-02-25 09:35:00,22.64,22.66,22.57,22.6,30600.0,17.9609,17.9767,17.9053,17.9291,30600.0
2014-02-25 09:40:00,22.59,22.6,22.56,22.59,19200.0,17.9212,17.9291,17.8974,17.9212,19200.0
2014-02-25 09:45:00,22.59,22.6,22.52,22.52,24400.0,17.9212,17.9291,17.8657,17.8657,24400.0
2014-02-25 09:50:00,22.52,22.54,22.49,22.5,9600.0,17.8657,17.8815,17.8419,17.8498,9600.0
2014-02-25 09:55:00,22.49,22.5,22.47,22.47,17000.0,17.8419,17.8498,17.826,17.826,17000.0
2014-02-25 10:00:00,22.47,22.48,22.46,22.46,14800.0,17.826,17.8339,17.8181,17.8181,14800.0
2014-02-25 10:05:00,22.47,22.53,22.45,22.5,72200.0,17.826,17.8736,17.8101,17.8498,72200.0
2014-02-25 10:10:00,22.5,22.51,22.49,22.49,21400.0,17.8498,17.8577,17.8419,17.8419,21400.0
2014-02-25 10:15:00,22.49,22.49,22.46,22.49,18600.0,17.8419,17.8419,17.8181,17.8419,18600.0
2014-02-25 10:20:00,22.49,22.51,22.48,22.5,22400.0,17.8419,17.8577,17.8339,17.8498,22400.0
2014-02-25 10:25:00,22.5,22.5,22.47,22.48,32600.0,17.8498,17.8498,17.826,17.8339,32600.0
2014-02-25 10:30:00,22.48,22.5,22.47,22.48,15400.0,17.8339,17.8498,17.826,17.8339,15400.0
2014-02-25 10:35:00,22.48,22.5,22.47,22.5,15000.0,17.8339,17.8498,17.826,17.8498,15000.0
2014-02-25 10:40:00,22.52,22.53,22.5,22.5,36200.0,17.8657,17.8736,17.8498,17.8498,36200.0
2014-02-25 10:45:00,22.5,22.5,22.44,22.46,43600.0,17.8498,17.8498,17.8022,17.8181,43600.0
2014-02-25 10:50:00,22.46,22.46,22.43,22.43,34400.0,17.8181,17.8181,17.7943,17.7943,34400.0
2014-02-25 10:55:00,22.43,22.44,22.41,22.41,29000.0,17.7943,17.8022,17.7784,17.7784,29000.0
2014-02-25 11:00:00,22.42,22.48,22.42,22.47,30000.0,17.7864,17.8339,17.7864,17.826,30000.0
2014-02-25 11:05:00,22.47,22.49,22.46,22.49,17000.0,17.826,17.8419,17.8181,17.8419,17000.0
2014-02-25 11:10:00,22.49,22.54,22.49,22.54,17600.0,17.8419,17.8815,17.8419,17.8815,17600.0
2014-02-25 11:15:00,22.54,22.57,22.54,22.57,13200.0,17.8815,17.9053,17.8815,17.9053,13200.0
2014-02-25 11:20:00,22.57,22.61,22.57,22.58,34600.0,17.9053,17.9371,17.9053,17.9133,34600.0
2014-02-25 11:25:00,22.58,22.6,22.56,22.6,23800.0,17.9133,17.9291,17.8974,17.9291,23800.0
2014-02-25 11:30:00,22.6,22.61,22.57,22.57,10200.0,17.9291,17.9371,17.9053,17.9053,10200.0
2014-02-25 11:35:00,22.57,22.58,22.55,22.55,14000.0,17.9053,17.9133,17.8895,17.8895,14000.0
2014-02-25 11:40:00,22.55,22.55,22.52,22.53,10600.0,17.8895,17.8895,17.8657,17.8736,10600.0
2014-02-25 11:45:00,22.53,22.54,22.52,22.53,6400.0,17.8736,17.8815,17.8657,17.8736,6400.0
2014-02-25 11:50:00,22.53,22.53,22.49,22.49,13000.0,17.8736,17.8736,17.8419,17.8419,13000.0
2014-02-25 11:55:00,22.49,22.5,22.47,22.49,40800.0,17.8419,17.8498,17.826,17.8419,40800.0
2014-02-25 12:00:00,22.49,22.52,22.49,22.5,21200.0,17.8419,17.8657,17.8419,17.8498,21200.0
2014-02-25 12:05:00,22.5,22.52,22.48,22.51,13200.0,17.8498,17.8657,17.8339,17.8577,13200.0
2014-02-25 12:10:00,22.5,22.5,22.47,22.48,10400.0,17.8498,17.8498,17.826,17.8339,10400.0
2014-02-25 12:15:00,22.48,22.5,22.48,22.49,7200.0,17.8339,17.8498,17.8339,17.8419,7200.0
2014-02-25 12:20:00,22.48,22.48,22.45,22.45,55400.0,17.8339,17.8339,17.8101,17.8101,55400.0
2014-02-25 12:25:00,22.46,22.47,22.45,22.47,744800.0,17.8181,17.826,17.8101,17.826,744800.0
2014-02-25 12:30:00,22.47,22.49,22.47,22.49,13600.0,17.826,17.8419,17.826,17.8419,13600.0
2014-02-25 12:35:00,22.49,22.5,22.49,22.5,13600.0,17.8419,17.8498,17.8419,17.8498,13600.0
2014-02-25 12:40:00,22.5,22.5,22.47,22.47,9600.0,17.8498,17.8498,17.826,17.826,9600.0
2014-02-25 12:45:00,22.48,22.5,22.48,22.5,9600.0,17.8339,17.8498,17.8339,17.8498,9600.0
2014-02-25 12:50:00,22.5,22.5,22.49,22.5,8400.0,17.8498,17.8498,17.8419,17.8498,8400.0
2014-02-25 12:55:00,22.49,22.49,22.47,22.47,8600.0,17.8419,17.8419,17.826,17.826,8600.0
2014-02-25 13:00:00,22.47,22.48,22.47,22.47,9000.0,17.826,17.8339,17.826,17.826,9000.0
2014-02-25 13:05:00,22.47,22.51,22.47,22.51,13200.0,17.826,17.8577,17.826,17.8577,13200.0
2014-02-25 13:10:00,22.5,22.5,22.48,22.48,15200.0,17.8498,17.8498,17.8339,17.8339,15200.0
2014-02-25 13:15:00,22.49,22.51,22.48,22.5,13600.0,17.8419,17.8577,17.8339,17.8498,13600.0
2014-02-25 13:20:00,22.5,22.51,22.5,22.51,10800.0,17.8498,17.8577,17.8498,17.8577,10800.0
2014-02-25 13:25:00,22.52,22.53,22.5,22.53,13200.0,17.8657,17.8736,17.8498,17.8736,13200.0
2014-02-25 13:30:00,22.52,22.54,22.52,22.54,11200.0,17.8657,17.8815,17.8657,17.8815,11200.0
2014-02-25 13:35:00,22.55,22.58,22.55,22.55,35800.0,17.8895,17.9133,17.8895,17.8895,35800.0
2014-02-25 13:40:00,22.55,22.56,22.53,22.56,21000.0,17.8895,17.8974,17.8736,17.8974,21000.0
2014-02-25 13:45:00,22.56,22.58,22.56,22.57,27400.0,17.8974,17.9133,17.8974,17.9053,27400.0
2014-02-25 13:50:00,22.57,22.58,22.56,22.57,17600.0,17.9053,17.9133,17.8974,17.9053,17600.0
2014-02-25 13:55:00,22.57,22.58,22.57,22.58,9000.0,17.9053,17.9133,17.9053,17.9133,9000.0
2014-02-25 14:00:00,22.58,22.61,22.58,22.58,39000.0,17.9133,17.9371,17.9133,17.9133,39000.0
2014-02-25 14:05:00,22.57,22.59,22.56,22.58,28200.0,17.9053,17.9212,17.8974,17.9133,28200.0
2014-02-25 14:10:00,22.58,22.59,22.57,22.59,21600.0,17.9133,17.9212,17.9053,17.9212,21600.0
2014-02-25 14:15:00,22.59,22.61,22.59,22.61,56200.0,17.9212,17.9371,17.9212,17.9371,56200.0
2014-02-25 14:20:00,22.61,22.63,22.6,22.6,35000.0,17.9371,17.9529,17.9291,17.9291,35000.0
2014-02-25 14:25:00,22.6,22.61,22.58,22.6,25200.0,17.9291,17.9371,17.9133,17.9291,25200.0
2014-02-25 14:30:00,22.61,22.66,22.61,22.65,142800.0,17.9371,17.9767,17.9371,17.9688,142800.0
2014-02-25 14:35:00,22.65,22.67,22.65,22.67,41200.0,17.9688,17.9847,17.9688,17.9847,41200.0
2014-02-25 14:40:00,22.67,22.7,22.67,22.69,72000.0,17.9847,18.0085,17.9847,18.0005,72000.0
2014-02-25 14:45:00,22.7,22.71,22.68,22.68,55200.0,18.0085,18.0164,17.9926,17.9926,55200.0
2014-02-25 14:50:00,22.68,22.68,22.64,22.64,70000.0,17.9926,17.9926,17.9609,17.9609,70000.0
2014-02-25 14:55:00,22.64,22.66,22.64,22.64,24200.0,17.9609,17.9767,17.9609,17.9609,24200.0
2014-02-25 15:00:00,22.64,22.65,22.63,22.65,70000.0,17.9609,17.9688,17.9529,17.9688,70000.0
2014-02-25 15:05:00,22.65,22.68,22.65,22.67,32200.0,17.9688,17.9926,17.9688,17.9847,32200.0
2014-02-25 15:10:00,22.67,22.67,22.63,22.63,31400.0,17.9847,17.9847,17.9529,17.9529,31400.0
2014-02-25 15:15:00,22.62,22.64,22.61,22.64,39600.0,17.945,17.9609,17.9371,17.9609,39600.0
2014-02-25 15:20:00,22.64,22.64,22.61,22.62,30200.0,17.9609,17.9609,17.9371,17.945,30200.0
2014-02-25 15:25:00,22.63,22.63,22.61,22.63,47000.0,17.9529,17.9529,17.9371,17.9529,47000.0
2014-02-25 15:30:00,22.63,22.64,22.63,22.64,47800.0,17.9529,17.9609,17.9529,17.9609,47800.0
2014-02-25 15:35:00,22.63,22.65,22.63,22.65,36200.0,17.9529,17.9688,17.9529,17.9688,36200.0
2014-02-25 15:40:00,22.65,22.65,22.63,22.63,46200.0,17.9688,17.9688,17.9529,17.9529,46200.0
2014-02-25 15:45:00,22.63,22.66,22.61,22.66,90000.0,17.9529,17.9767,17.9371,17.9767,90000.0
2014-02-25 15:50:00,22.65,22.66,22.63,22.63,90400.0,17.9688,17.9767,17.9529,17.9529,90400.0
2014-02-25 15:55:00,22.63,22.67,22.63,22.67,224000.0,17.9529,17.9847,17.9529,17.9847,224000.0
2014-02-26 09:30:00,22.69,22.75,22.56,22.69,34000.0,18.0005,18.0481,17.8974,18.0005,34000.0
2014-02-26 09:35:00,22.74,22.75,22.71,22.72,11800.0,18.0402,18.0481,18.0164,18.0243,11800.0
2014-02-26 09:40:00,22.72,22.72,22.67,22.7,37200.0,18.0243,18.0243,17.9847,18.0085,37200.0
2014-02-26 09:45:00,22.68,22.71,22.68,22.7,10400.0,17.9926,18.0164,17.9926,18.0085,10400.0
2014-02-26 09:50:00,22.7,22.71,22.67,22.68,15200.0,18.0085,18.0164,17.9847,17.9926,15200.0
2014-02-26 09:55:00,22.7,22.7,22.68,22.7,5600.0,18.0085,18.0085,17.9926,18.0085,5600.0
2014-02-26 10:00:00,22.7,22.75,22.7,22.7,7600.0,18.0085,18.0481,18.0085,18.0085,7600.0
2014-02-26 10:05:00,22.7,22.75,22.7,22.75,30200.0,18.0085,18.0481,18.0085,18.0481,30200.0
2014-02-26 10:10:00,22.75,22.76,22.74,22.75,46400.0,18.0481,18.0561,18.0402,18.0481,46400.0
2014-02-26 10:15:00,22.75,22.78,22.74,22.78,69000.0,18.0481,18.0719,18.0402,18.0719,69000.0
2014-02-26 10:20:00,22.78,22.87,22.78,22.86,36400.0,18.0719,18.1433,18.0719,18.1354,36400.0
2014-02-26 10:25:00,22.87,22.9,22.87,22.9,36800.0,18.1433,18.1671,18.1433,18.1671,36800.0
2014-02-26 10:30:00,22.9,22.93,22.9,22.91,25000.0,18.1671,18.1909,18.1671,18.1751,25000.0
2014-02-26 10:35:00,22.92,22.93,22.91,22.92,29600.0,18.183,18.1909,18.1751,18.183,29600.0
2014-02-26 10:40:00,22.93,22.94,22.92,22.92,41000.0,18.1909,18.1989,18.183,18.183,41000.0
2014-02-26 10:45:00,22.92,22.92,22.9,22.9,25400.0,18.183,18.183,18.1671,18.1671,25400.0
2014-02-26 10:50:00,22.9,22.9,22.88,22.88,10200.0,18.1671,18.1671,18.1513,18.1513,10200.0
2014-02-26 10:55:00,22.88,22.88,22.84,22.85,16200.0,18.1513,18.1513,18.1195,18.1275,16200.0
2014-02-26 11:00:00,22.86,22.87,22.84,22.84,9200.0,18.1354,18.1433,18.1195,18.1195,9200.0
2014-02-26 11:05:00,22.84,22.87,22.83,22.85,14200.0,18.1195,18.1433,18.1116,18.1275,14200.0
2014-02-26 11:10:00,22.86,22.89,22.86,22.88,11800.0,18.1354,18.1592,18.1354,18.1513,11800.0
2014-02-26 11:15:00,22.88,22.88,22.85,22.86,10400.0,18.1513,18.1513,18.1275,18.1354,10400.0
2014-02-26 11:20:00,22.86,22.88,22.85,22.86,13400.0,18.1354,18.1513,18.1275,18.1354,13400.0
2014-02-26 11:25:00,22.86,22.88,22.85,22.88,45000.0,18.1354,18.1513,18.1275,18.1513,45000.0
2014-02-26 11:30:00,22.88,22.89,22.88,22.88,26200.0,18.1513,18.1592,18.1513,18.1513,26200.0
2014-02-26 11:35:00,22.88,22.89,22.88,22.89,34200.0,18.1513,18.1592,18.1513,18.1592,34200.0
2014-02-26 11:40:00,22.89,22.89,22.87,22.88,9200.0,18.1592,18.1592,18.1433,18.1513,9200.0
2014-02-26 11:45:00,22.88,22.9,22.88,22.88,52600.0,18.1513,18.1671,18.1513,18.1513,52600.0
2014-02-26 11:50:00,22.88,22.9,22.88,22.89,18200.0,18.1513,18.1671,18.1513,18.1592,18200.0
2014-02-26 11:55:00,22.9,22.9,22.89,22.89,9400.0,18.1671,18.1671,18.1592,18.1592,9400.0
2014-02-26 12:00:00,22.89,22.89,22.87,22.88,10000.0,18.1592,18.1592,18.1433,18.1513,10000.0
2014-02-26 12:05:00,22.87,22.89,22.86,22.89,17200.0,18.1433,18.1592,18.1354,18.1592,17200.0
2014-02-26 12:10:00,22.89,22.9,22.89,22.89,8600.0,18.1592,18.1671,18.1592,18.1592,8600.0
2014-02-26 12:15:00,22.89,22.89,22.89,22.89,15400.0,18.1592,18.1592,18.1592,18.1592,15400.0
2014-02-26 12:20:00,22.9,22.9,22.9,22.9,52600.0,18.1671,18.1671,18.1671,18.1671,52600.0
2014-02-26 12:25:00,22.9,22.95,22.9,22.93,79400.0,18.1671,18.2068,18.1671,18.1909,79400.0
2014-02-26 12:30:00,22.93,22.95,22.93,22.93,37200.0,18.1909,18.2068,18.1909,18.1909,37200.0
2014-02-26 12:35:00,22.93,22.96,22.93,22.96,22000.0,18.1909,18.2147,18.1909,18.2147,22000.0
2014-02-26 12:40:00,22.96,22.96,22.92,22.93,23000.0,18.2147,18.2147,18.183,18.1909,23000.0
2014-02-26 12:45:00,22.93,22.98,22.93,22.98,31400.0,18.1909,18.2306,18.1909,18.2306,31400.0
2014-02-26 12:50:00,22.98,23.0,22.98,23.0,19200.0,18.2306,18.2465,18.2306,18.2465,19200.0
2014-02-26 12:55:00,23.0,23.02,23.0,23.01,55200.0,18.2465,18.2623,18.2465,18.2544,55200.0
2014-02-26 13:00:00,23.0,23.01,22.95,22.96,45800.0,18.2465,18.2544,18.2068,18.2147,45800.0
2014-02-26 13:05:00,22.96,22.98,22.96,22.98,28600.0,18.2147,18.2306,18.2147,18.2306,28600.0
2014-02-26 13:10:00,22.98,23.0,22.98,23.0,15600.0,18.2306,18.2465,18.2306,18.2465,15600.0
2014-02-26 13:15:00,23.0,23.0,22.97,22.97,10800.0,18.2465,18.2465,18.2227,18.2227,10800.0
2014-02-26 13:20:00,22.98,22.98,22.96,22.97,42400.0,18.2306,18.2306,18.2147,18.2227,42400.0
2014-02-26 13:25:00,22.97,22.97,22.94,22.95,18800.0,18.2227,18.2227,18.1989,18.2068,18800.0
2014-02-26 13:30:00,22.95,22.97,22.95,22.96,13400.0,18.2068,18.2227,18.2068,18.2147,13400.0
2014-02-26 13:35:00,22.95,22.96,22.93,22.94,7400.0,18.2068,18.2147,18.1909,18.1989,7400.0
2014-02-26 13:40:00,22.94,22.96,22.94,22.96,11000.0,18.1989,18.2147,18.1989,18.2147,11000.0
2014-02-26 13:45:00,22.96,22.97,22.93,22.93,19400.0,18.2147,18.2227,18.1909,18.1909,19400.0
2014-02-26 13:50:00,22.93,22.93,22.92,22.92,12800.0,18.1909,18.1909,18.183,18.183,12800.0
2014-02-26 13:55:00,22.92,22.92,22.88,22.89,23800.0,18.183,18.183,18.1513,18.1592,23800.0
2014-02-26 14:00:00,22.88,22.89,22.85,22.85,19200.0,18.1513,18.1592,18.1275,18.1275,19200.0
2014-02-26 14:05:00,22.86,22.86,22.83,22.83,36800.0,18.1354,18.1354,18.1116,18.1116,36800.0
2014-02-26 14:10:00,22.83,22.83,22.81,22.81,33800.0,18.1116,18.1116,18.0957,18.0957,33800.0
2014-02-26 14:15:00,22.81,22.81,22.79,22.79,42400.0,18.0957,18.0957,18.0799,18.0799,42400.0
2014-02-26 14:20:00,22.78,22.81,22.78,22.8,26400.0,18.0719,18.0957,18.0719,18.0878,26400.0
2014-02-26 14:25:00,22.8,22.8,22.75,22.75,31000.0,18.0878,18.0878,18.0481,18.0481,31000.0
2014-02-26 14:30:00,22.74,22.79,22.74,22.76,17800.0,18.0402,18.0799,18.0402,18.0561,17800.0
2014-02-26 14:35:00,22.76,22.77,22.75,22.75,19400.0,18.0561,18.064,18.0481,18.0481,19400.0
2014-02-26 14:40:00,22.76,22.77,22.75,22.77,31200.0,18.0561,18.064,18.0481,18.064,31200.0
2014-02-26 14:45:00,22.76,22.77,22.74,22.75,33800.0,18.0561,18.064,18.0402,18.0481,33800.0
2014-02-26 14:50:00,22.75,22.79,22.75,22.75,24800.0,18.0481,18.0799,18.0481,18.0481,24800.0
2014-02-26 14:55:00,22.75,22.79,22.75,22.77,27000.0,18.0481,18.0799,18.0481,18.064,27000.0
2014-02-26 15:00:00,22.78,22.78,22.75,22.76,34200.0,18.0719,18.0719,18.0481,18.0561,34200.0
2014-02-26 15:05:00,22.77,22.79,22.75,22.75,37200.0,18.064,18.0799,18.0481,18.0481,37200.0
2014-02-26 15:10:00,22.75,22.75,22.72,22.73,36600.0,18.0481,18.0481,18.0243,18.0323,36600.0
2014-02-26 15:15:00,22.74,22.77,22.73,22.73,30000.0,18.0402,18.064,18.0323,18.0323,30000.0
2014-02-26 15:20:00,22.73,22.74,22.72,22.73,28400.0,18.0323,18.0402,18.0243,18.0323,28400.0
2014-02-26 15:25:00,22.73,22.74,22.72,22.73,51000.0,18.0323,18.0402,18.0243,18.0323,51000.0
2014-02-26 15:30:00,22.73,22.78,22.73,22.77,44600.0,18.0323,18.0719,18.0323,18.064,44600.0
2014-02-26 15:35:00,22.77,22.78,22.76,22.77,26800.0,18.064,18.0719,18.0561,18.064,26800.0
2014-02-26 15:40:00,22.77,22.78,22.75,22.75,43000.0,18.064,18.0719,18.0481,18.0481,43000.0
2014-02-26 15:45:00,22.76,22.76,22.72,22.73,53400.0,18.0561,18.0561,18.0243,18.0323,53400.0
2014-02-26 15:50:00,22.73,22.77,22.73,22.75,58000.0,18.0323,18.064,18.0323,18.0481,58000.0
2014-02-26 15:55:00,22.75,22.78,22.75,22.77,141600.0,18.0481,18.0719,18.0481,18.064,141600.0
2014-02-27 09:30:00,22.73,22.84,22.0,22.75,71200.0,18.0323,18.1195,17.4532,18.0481,71200.0
2014-02-27 09:35:00,22.79,22.86,22.78,22.83,34400.0,18.0799,18.1354,18.0719,18.1116,34400.0
2014-02-27 09:40:00,22.82,22.82,22.74,22.79,43800.0,18.1037,18.1037,18.0402,18.0799,43800.0
2014-02-27 09:45:00,22.78,22.79,22.7,22.71,25200.0,18.0719,18.0799,18.0085,18.0164,25200.0
2014-02-27 09:50:00,22.71,22.72,22.68,22.69,14200.0,18.0164,18.0243,17.9926,18.0005,14200.0
2014-02-27 09:55:00,22.71,22.73,22.67,22.72,12800.0,18.0164,18.0323,17.9847,18.0243,12800.0
2014-02-27 10:00:00,22.73,22.74,22.72,22.72,8600.0,18.0323,18.0402,18.0243,18.0243,8600.0
2014-02-27 10:05:00,22.71,22.71,22.66,22.67,15000.0,18.0164,18.0164,17.9767,17.9847,15000.0
2014-02-27 10:10:00,22.67,22.67,22.62,22.62,8600.0,17.9847,17.9847,17.945,17.945,8600.0
2014-02-27 10:15:00,22.61,22.63,22.61,22.63,13600.0,17.9371,17.9529,17.9371,17.9529,13600.0
2014-02-27 10:20:00,22.64,22.64,22.61,22.64,12000.0,17.9609,17.9609,17.9371,17.9609,12000.0
2014-02-27 10:25:00,22.65,22.65,22.62,22.63,15600.0,17.9688,17.9688,17.945,17.9529,15600.0
2014-02-27 10:30:00,22.64,22.67,22.64,22.67,20400.0,17.9609,17.9847,17.9609,17.9847,20400.0
2014-02-27 10:35:00,22.68,22.71,22.68,22.69,16600.0,17.9926,18.0164,17.9926,18.0005,16600.0
2014-02-27 10:40:00,22.68,22.68,22.64,22.64,18800.0,17.9926,17.9926,17.9609,17.9609,18800.0
2014-02-27 10:45:00,22.65,22.66,22.64,22.65,8000.0,17.9688,17.9767,17.9609,17.9688,8000.0
2014-02-27 10:50:00,22.65,22.7,22.65,22.68,18000.0,17.9688,18.0085,17.9688,17.9926,18000.0
2014-02-27 10:55:00,22.68,22.7,22.67,22.7,9600.0,17.9926,18.0085,17.9847,18.0085,9600.0
2014-02-27 11:00:00,22.7,22.71,22.68,22.71,20400.0,18.0085,18.0164,17.9926,18.0164,20400.0
2014-02-27 11:05:00,22.71,22.73,22.7,22.71,19600.0,18.0164,18.0323,18.0085,18.0164,19600.0
2014-02-27 11:10:00,22.71,22.73,22.7,22.73,19800.0,18.0164,18.0323,18.0085,18.0323,19800.0
2014-02-27 11:15:00,22.73,22.75,22.73,22.73,8000.0,18.0323,18.0481,18.0323,18.0323,8000.0
2014-02-27 11:20:00,22.73,22.74,22.72,22.73,18200.0,18.0323,18.0402,18.0243,18.0323,18200.0
2014-02-27 11:25:00,22.73,22.75,22.73,22.73,14800.0,18.0323,18.0481,18.0323,18.0323,14800.0
2014-02-27 11:30:00,22.73,22.75,22.71,22.73,31600.0,18.0323,18.0481,18.0164,18.0323,31600.0
2014-02-27 11:35:00,22.73,22.75,22.73,22.75,20400.0,18.0323,18.0481,18.0323,18.0481,20400.0
2014-02-27 11:40:00,22.75,22.77,22.75,22.76,29200.0,18.0481,18.064,18.0481,18.0561,29200.0
2014-02-27 11:45:00,22.76,22.77,22.72,22.74,26000.0,18.0561,18.064,18.0243,18.0402,26000.0
2014-02-27 11:50:00,22.74,22.75,22.73,22.73,9600.0,18.0402,18.0481,18.0323,18.0323,9600.0
2014-02-27 11:55:00,22.73,22.74,22.72,22.72,8200.0,18.0323,18.0402,18.0243,18.0243,8200.0
2014-02-27 12:00:00,22.73,22.75,22.73,22.73,6800.0,18.0323,18.0481,18.0323,18.0323,6800.0
2014-02-27 12:05:00,22.73,22.74,22.72,22.73,27800.0,18.0323,18.0402,18.0243,18.0323,27800.0
2014-02-27 12:10:00,22.73,22.77,22.73,22.76,23600.0,18.0323,18.064,18.0323,18.0561,23600.0
2014-02-27 12:15:00,22.77,22.78,22.75,22.76,28800.0,18.064,18.0719,18.0481,18.0561,28800.0
2014-02-27 12:20:00,22.76,22.77,22.76,22.77,14000.0,18.0561,18.064,18.0561,18.064,14000.0
2014-02-27 12:25:00,22.76,22.77,22.75,22.77,38000.0,18.0561,18.064,18.0481,18.064,38000.0
2014-02-27 12:30:00,22.77,22.78,22.75,22.77,47000.0,18.064,18.0719,18.0481,18.064,47000.0
2014-02-27 12:35:00,22.76,22.78,22.75,22.77,23800.0,18.0561,18.0719,18.0481,18.064,23800.0
2014-02-27 12:40:00,22.76,22.79,22.76,22.77,22200.0,18.0561,18.0799,18.0561,18.064,22200.0
2014-02-27 12:45:00,22.78,22.78,22.77,22.78,11800.0,18.0719,18.0719,18.064,18.0719,11800.0
2014-02-27 12:50:00,22.78,22.78,22.75,22.77,22800.0,18.0719,18.0719,18.0481,18.064,22800.0
2014-02-27 12:55:00,22.77,22.77,22.75,22.77,7000.0,18.064,18.064,18.0481,18.064,7000.0
2014-02-27 13:00:00,22.77,22.77,22.75,22.77,10000.0,18.064,18.064,18.0481,18.064,10000.0
2014-02-27 13:05:00,22.77,22.77,22.74,22.74,20000.0,18.064,18.064,18.0402,18.0402,20000.0
2014-02-27 13:10:00,22.74,22.75,22.74,22.74,9800.0,18.0402,18.0481,18.0402,18.0402,9800.0
2014-02-27 13:15:00,22.74,22.75,22.74,22.75,6200.0,18.0402,18.0481,18.0402,18.0481,6200.0
2014-02-27 13:20:00,22.74,22.75,22.73,22.75,7000.0,18.0402,18.0481,18.0323,18.0481,7000.0
2014-02-27 13:25:00,22.75,22.75,22.74,22.75,14800.0,18.0481,18.0481,18.0402,18.0481,14800.0
2014-02-27 13:30:00,22.75,22.76,22.75,22.76,17800.0,18.0481,18.0561,18.0481,18.0561,17800.0
2014-02-27 13:35:00,22.77,22.8,22.77,22.8,28600.0,18.064,18.0878,18.064,18.0878,28600.0
2014-02-27 13:40:00,22.8,22.82,22.8,22.81,23600.0,18.0878,18.1037,18.0878,18.0957,23600.0
2014-02-27 13:45:00,22.81,22.83,22.81,22.82,27200.0,18.0957,18.1116,18.0957,18.1037,27200.0
2014-02-27 13:50:00,22.82,22.84,22.82,22.83,26000.0,18.1037,18.1195,18.1037,18.1116,26000.0
2014-02-27 13:55:00,22.83,22.84,22.82,22.82,22800.0,18.1116,18.1195,18.1037,18.1037,22800.0
2014-02-27 14:00:00,22.83,22.83,22.82,22.82,28200.0,18.1116,18.1116,18.1037,18.1037,28200.0
2014-02-27 14:05:00,22.82,22.83,22.81,22.82,46000.0,18.1037,18.1116,18.0957,18.1037,46000.0
2014-02-27 14:10:00,22.82,22.83,22.8,22.82,39000.0,18.1037,18.1116,18.0878,18.1037,39000.0
2014-02-27 14:15:00,22.82,22.83,22.8,22.82,45400.0,18.1037,18.1116,18.0878,18.1037,45400.0
2014-02-27 14:20:00,22.82,22.83,22.77,22.78,40400.0,18.1037,18.1116,18.064,18.0719,40400.0
2014-02-27 14:25:00,22.78,22.8,22.77,22.77,75400.0,18.0719,18.0878,18.064,18.064,75400.0
2014-02-27 14:30:00,22.77,22.8,22.77,22.79,54400.0,18.064,18.0878,18.064,18.0799,54400.0
2014-02-27 14:35:00,22.79,22.8,22.76,22.77,36600.0,18.0799,18.0878,18.0561,18.064,36600.0
2014-02-27 14:40:00,22.76,22.79,22.76,22.77,23200.0,18.0561,18.0799,18.0561,18.064,23200.0
2014-02-27 14:45:00,22.77,22.78,22.77,22.77,12600.0,18.064,18.0719,18.064,18.064,12600.0
2014-02-27 14:50:00,22.77,22.8,22.77,22.8,51800.0,18.064,18.0878,18.064,18.0878,51800.0
2014-02-27 14:55:00,22.8,22.81,22.8,22.81,21600.0,18.0878,18.0957,18.0878,18.0957,21600.0
2014-02-27 15:00:00,22.81,22.81,22.77,22.8,38400.0,18.0957,18.0957,18.064,18.0878,38400.0
2014-02-27 15:05:00,22.8,22.83,22.8,22.83,19600.0,18.0878,18.1116,18.0878,18.1116,19600.0
2014-02-27 15:10:00,22.83,22.83,22.81,22.82,20000.0,18.1116,18.1116,18.0957,18.1037,20000.0
2014-02-27 15:15:00,22.82,22.84,22.82,22.82,45400.0,18.1037,18.1195,18.1037,18.1037,45400.0
2014-02-27 15:20:00,22.82,22.82,22.81,22.82,30000.0,18.1037,18.1037,18.0957,18.1037,30000.0
2014-02-27 15:25:00,22.82,22.84,22.81,22.84,25600.0,18.1037,18.1195,18.0957,18.1195,25600.0
2014-02-27 15:30:00,22.84,22.84,22.82,22.82,27200.0,18.1195,18.1195,18.1037,18.1037,27200.0
2014-02-27 15:35:00,22.82,22.83,22.79,22.79,35800.0,18.1037,18.1116,18.0799,18.0799,35800.0
2014-02-27 15:40:00,22.79,22.79,22.77,22.79,44000.0,18.0799,18.0799,18.064,18.0799,44000.0
2014-02-27 15:45:00,22.79,22.79,22.75,22.75,53000.0,18.0799,18.0799,18.0481,18.0481,53000.0
2014-02-27 15:50:00,22.75,22.77,22.75,22.77,53000.0,18.0481,18.064,18.0481,18.064,53000.0
2014-02-27 15:55:00,22.76,22.81,22.76,22.8,88800.0,18.0561,18.0957,18.0561,18.0878,88800.0
2014-02-28 09:30:00,22.8,22.86,22.74,22.76,54800.0,18.0878,18.1354,18.0402,18.0561,54800.0
2014-02-28 09:35:00,22.76,22.81,22.73,22.81,20400.0,18.0561,18.0957,18.0323,18.0957,20400.0
2014-02-28 09:40:00,22.84,22.9,22.84,22.9,20600.0,18.1195,18.1671,18.1195,18.1671,20600.0
2014-02-28 09:45:00,22.88,22.88,22.82,22.88,8400.0,18.1513,18.1513,18.1037,18.1513,8400.0
2014-02-28 09:50:00,22.88,22.89,22.85,22.86,6800.0,18.1513,18.1592,18.1275,18.1354,6800.0
2014-02-28 09:55:00,22.86,22.89,22.85,22.85,4400.0,18.1354,18.1592,18.1275,18.1275,4400.0
2014-02-28 10:00:00,22.84,22.91,22.84,22.91,19400.0,18.1195,18.1751,18.1195,18.1751,19400.0
2014-02-28 10:05:00,22.91,22.91,22.86,22.86,16400.0,18.1751,18.1751,18.1354,18.1354,16400.0
2014-02-28 10:10:00,22.86,22.93,22.86,22.93,9400.0,18.1354,18.1909,18.1354,18.1909,9400.0
2014-02-28 10:15:00,22.93,22.93,22.91,22.91,7000.0,18.1909,18.1909,18.1751,18.1751,7000.0
2014-02-28 10:20:00,22.9,22.9,22.86,22.88,13400.0,18.1671,18.1671,18.1354,18.1513,13400.0
2014-02-28 10:25:00,22.89,22.9,22.86,22.86,7200.0,18.1592,18.1671,18.1354,18.1354,7200.0
2014-02-28 10:30:00,22.86,22.88,22.85,22.87,12200.0,18.1354,18.1513,18.1275,18.1433,12200.0
2014-02-28 10:35:00,22.86,22.87,22.85,22.85,8400.0,18.1354,18.1433,18.1275,18.1275,8400.0
2014-02-28 10:40:00,22.84,22.85,22.83,22.83,8000.0,18.1195,18.1275,18.1116,18.1116,8000.0
2014-02-28 10:45:00,22.83,22.84,22.82,22.82,9600.0,18.1116,18.1195,18.1037,18.1037,9600.0
2014-02-28 10:50:00,22.83,22.84,22.83,22.84,7400.0,18.1116,18.1195,18.1116,18.1195,7400.0
2014-02-28 10:55:00,22.83,22.83,22.81,22.81,10400.0,18.1116,18.1116,18.0957,18.0957,10400.0
2014-02-28 11:00:00,22.82,22.82,22.81,22.81,15000.0,18.1037,18.1037,18.0957,18.0957,15000.0
2014-02-28 11:05:00,22.81,22.81,22.79,22.8,13600.0,18.0957,18.0957,18.0799,18.0878,13600.0
2014-02-28 11:10:00,22.8,22.81,22.8,22.8,9200.0,18.0878,18.0957,18.0878,18.0878,9200.0
2014-02-28 11:15:00,22.79,22.81,22.79,22.8,16000.0,18.0799,18.0957,18.0799,18.0878,16000.0
2014-02-28 11:20:00,22.8,22.82,22.8,22.82,10000.0,18.0878,18.1037,18.0878,18.1037,10000.0
2014-02-28 11:25:00,22.82,22.82,22.81,22.82,9400.0,18.1037,18.1037,18.0957,18.1037,9400.0
2014-02-28 11:30:00,22.82,22.83,22.82,22.83,4600.0,18.1037,18.1116,18.1037,18.1116,4600.0
2014-02-28 11:35:00,22.84,22.86,22.84,22.84,10800.0,18.1195,18.1354,18.1195,18.1195,10800.0
2014-02-28 11:40:00,22.84,22.85,22.84,22.84,11400.0,18.1195,18.1275,18.1195,18.1195,11400.0
2014-02-28 11:45:00,22.85,22.85,22.83,22.84,12200.0,18.1275,18.1275,18.1116,18.1195,12200.0
2014-02-28 11:50:00,22.83,22.87,22.83,22.86,11400.0,18.1116,18.1433,18.1116,18.1354,11400.0
2014-02-28 11:55:00,22.87,22.88,22.86,22.87,11600.0,18.1433,18.1513,18.1354,18.1433,11600.0
2014-02-28 12:00:00,22.86,22.87,22.86,22.87,9200.0,18.1354,18.1433,18.1354,18.1433,9200.0
2014-02-28 12:05:00,22.87,22.87,22.85,22.86,13800.0,18.1433,18.1433,18.1275,18.1354,13800.0
2014-02-28 12:10:00,22.86,22.86,22.85,22.86,7000.0,18.1354,18.1354,18.1275,18.1354,7000.0
2014-02-28 12:15:00,22.85,22.86,22.85,22.86,9600.0,18.1275,18.1354,18.1275,18.1354,9600.0
2014-02-28 12:20:00,22.86,22.86,22.86,22.86,7200.0,18.1354,18.1354,18.1354,18.1354,7200.0
2014-02-28 12:25:00,22.86,22.86,22.86,22.86,55600.0,18.1354,18.1354,18.1354,18.1354,55600.0
2014-02-28 12:30:00,22.86,22.86,22.84,22.84,20000.0,18.1354,18.1354,18.1195,18.1195,20000.0
2014-02-28 12:35:00,22.84,22.85,22.83,22.85,58400.0,18.1195,18.1275,18.1116,18.1275,58400.0
2014-02-28 12:40:00,22.85,22.85,22.84,22.85,12000.0,18.1275,18.1275,18.1195,18.1275,12000.0
2014-02-28 12:45:00,22.84,22.85,22.83,22.84,6400.0,18.1195,18.1275,18.1116,18.1195,6400.0
2014-02-28 12:50:00,22.83,22.84,22.82,22.84,12600.0,18.1116,18.1195,18.1037,18.1195,12600.0
2014-02-28 12:55:00,22.83,22.85,22.83,22.85,9200.0,18.1116,18.1275,18.1116,18.1275,9200.0
2014-02-28 13:00:00,22.84,22.84,22.82,22.82,24000.0,18.1195,18.1195,18.1037,18.1037,24000.0
2014-02-28 13:05:00,22.83,22.83,22.82,22.82,7400.0,18.1116,18.1116,18.1037,18.1037,7400.0
2014-02-28 13:10:00,22.83,22.83,22.81,22.82,11800.0,18.1116,18.1116,18.0957,18.1037,11800.0
2014-02-28 13:15:00,22.82,22.82,22.8,22.8,24800.0,18.1037,18.1037,18.0878,18.0878,24800.0
2014-02-28 13:20:00,22.8,22.82,22.8,22.82,7200.0,18.0878,18.1037,18.0878,18.1037,7200.0
2014-02-28 13:25:00,22.82,22.82,22.8,22.8,6400.0,18.1037,18.1037,18.0878,18.0878,6400.0
2014-02-28 13:30:00,22.8,22.81,22.8,22.8,10800.0,18.0878,18.0957,18.0878,18.0878,10800.0
2014-02-28 13:35:00,22.8,22.8,22.79,22.8,7400.0,18.0878,18.0878,18.0799,18.0878,7400.0
2014-02-28 13:40:00,22.8,22.8,22.79,22.79,5200.0,18.0878,18.0878,18.0799,18.0799,5200.0
2014-02-28 13:45:00,22.79,22.79,22.76,22.77,15800.0,18.0799,18.0799,18.0561,18.064,15800.0
2014-02-28 13:50:00,22.77,22.77,22.74,22.75,18000.0,18.064,18.064,18.0402,18.0481,18000.0
2014-02-28 13:55:00,22.75,22.76,22.74,22.76,12200.0,18.0481,18.0561,18.0402,18.0561,12200.0
2014-02-28 14:00:00,22.75,22.77,22.75,22.77,7200.0,18.0481,18.064,18.0481,18.064,7200.0
2014-02-28 14:05:00,22.77,22.78,22.77,22.77,11800.0,18.064,18.0719,18.064,18.064,11800.0
2014-02-28 14:10:00,22.77,22.79,22.77,22.79,8400.0,18.064,18.0799,18.064,18.0799,8400.0
2014-02-28 14:15:00,22.79,22.8,22.79,22.79,6800.0,18.0799,18.0878,18.0799,18.0799,6800.0
2014-02-28 14:20:00,22.79,22.8,22.79,22.79,69800.0,18.0799,18.0878,18.0799,18.0799,69800.0
2014-02-28 14:25:00,22.79,22.81,22.77,22.81,20200.0,18.0799,18.0957,18.064,18.0957,20200.0
2014-02-28 14:30:00,22.81,22.82,22.81,22.81,12800.0,18.0957,18.1037,18.0957,18.0957,12800.0
2014-02-28 14:35:00,22.81,22.81,22.77,22.77,14800.0,18.0957,18.0957,18.064,18.064,14800.0
2014-02-28 14:40:00,22.77,22.79,22.77,22.78,27400.0,18.064,18.0799,18.064,18.0719,27400.0
2014-02-28 14:45:00,22.78,22.78,22.72,22.73,20800.0,18.0719,18.0719,18.0243,18.0323,20800.0
2014-02-28 14:50:00,22.73,22.73,22.7,22.72,24600.0,18.0323,18.0323,18.0085,18.0243,24600.0
2014-02-28 14:55:00,22.72,22.72,22.7,22.71,19600.0,18.0243,18.0243,18.0085,18.0164,19600.0
2014-02-28 15:00:00,22.71,22.71,22.65,22.68,25800.0,18.0164,18.0164,17.9688,17.9926,25800.0
2014-02-28 15:05:00,22.68,22.68,22.62,22.62,26000.0,17.9926,17.9926,17.945,17.945,26000.0
2014-02-28 15:10:00,22.62,22.65,22.61,22.65,31000.0,17.945,17.9688,17.9371,17.9688,31000.0
2014-02-28 15:15:00,22.65,22.69,22.64,22.68,21400.0,17.9688,18.0005,17.9609,17.9926,21400.0
2014-02-28 15:20:00,22.68,22.7,22.68,22.68,30400.0,17.9926,18.0085,17.9926,17.9926,30400.0
2014-02-28 15:25:00,22.68,22.71,22.68,22.69,27000.0,17.9926,18.0164,17.9926,18.0005,27000.0
2014-02-28 15:30:00,22.7,22.73,22.7,22.71,28800.0,18.0085,18.0323,18.0085,18.0164,28800.0
2014-02-28 15:35:00,22.71,22.71,22.7,22.7,34200.0,18.0164,18.0164,18.0085,18.0085,34200.0
2014-02-28 15:40:00,22.7,22.75,22.7,22.75,38200.0,18.0085,18.0481,18.0085,18.0481,38200.0
2014-02-28 15:45:00,22.75,22.75,22.71,22.71,65400.0,18.0481,18.0481,18.0164,18.0164,65400.0
2014-02-28 15:50:00,22.71,22.74,22.71,22.73,63200.0,18.0164,18.0402,18.0164,18.0323,63200.0
2014-02-28 15:55:00,22.74,22.78,22.73,22.78,161200.0,18.0402,18.0719,18.0323,18.0719,161200.0
2014-03-03 09:30:00,22.58,22.58,22.37,22.47,93400.0,17.9133,17.9133,17.7467,17.826,93400.0
2014-03-03 09:35:00,22.48,22.6,22.47,22.58,54400.0,17.8339,17.9291,17.826,17.9133,54400.0
2014-03-03 09:40:00,22.6,22.6,22.51,22.54,33400.0,17.9291,17.9291,17.8577,17.8815,33400.0
2014-03-03 09:45:00,22.55,22.58,22.54,22.56,19800.0,17.8895,17.9133,17.8815,17.8974,19800.0
2014-03-03 09:50:00,22.57,22.6,22.56,22.6,13000.0,17.9053,17.9291,17.8974,17.9291,13000.0
2014-03-03 09:55:00,22.61,22.65,22.59,22.62,26800.0,17.9371,17.9688,17.9212,17.945,26800.0
2014-03-03 10:00:00,22.62,22.64,22.52,22.52,25800.0,17.945,17.9609,17.8657,17.8657,25800.0
2014-03-03 10:05:00,22.52,22.54,22.5,22.5,28800.0,17.8657,17.8815,17.8498,17.8498,28800.0
2014-03-03 10:10:00,22.5,22.5,22.46,22.48,26600.0,17.8498,17.8498,17.8181,17.8339,26600.0
2014-03-03 10:15:00,22.48,22.48,22.45,22.48,22200.0,17.8339,17.8339,17.8101,17.8339,22200.0
2014-03-03 10:20:00,22.48,22.5,22.45,22.46,20800.0,17.8339,17.8498,17.8101,17.8181,20800.0
2014-03-03 10:25:00,22.45,22.52,22.45,22.5,14200.0,17.8101,17.8657,17.8101,17.8498,14200.0
2014-03-03 10:30:00,22.5,22.5,22.48,22.48,14400.0,17.8498,17.8498,17.8339,17.8339,14400.0
2014-03-03 10:35:00,22.48,22.49,22.43,22.44,32200.0,17.8339,17.8419,17.7943,17.8022,32200.0
2014-03-03 10:40:00,22.43,22.47,22.43,22.45,47800.0,17.7943,17.826,17.7943,17.8101,47800.0
2014-03-03 10:45:00,22.45,22.47,22.43,22.43,25600.0,17.8101,17.826,17.7943,17.7943,25600.0
2014-03-03 10:50:00,22.43,22.46,22.42,22.43,17600.0,17.7943,17.8181,17.7864,17.7943,17600.0
2014-03-03 10:55:00,22.43,22.46,22.42,22.45,14800.0,17.7943,17.8181,17.7864,17.8101,14800.0
2014-03-03 11:00:00,22.46,22.47,22.44,22.45,8200.0,17.8181,17.826,17.8022,17.8101,8200.0
2014-03-03 11:05:00,22.45,22.45,22.36,22.39,31000.0,17.8101,17.8101,17.7388,17.7626,31000.0
2014-03-03 11:10:00,22.39,22.41,22.37,22.41,33200.0,17.7626,17.7784,17.7467,17.7784,33200.0
2014-03-03 11:15:00,22.41,22.41,22.38,22.38,14600.0,17.7784,17.7784,17.7546,17.7546,14600.0
2014-03-03 11:20:00,22.38,22.4,22.38,22.39,18600.0,17.7546,17.7705,17.7546,17.7626,18600.0
2014-03-03 11:25:00,22.39,22.4,22.38,22.39,22600.0,17.7626,17.7705,17.7546,17.7626,22600.0
2014-03-03 11:30:00,22.39,22.39,22.35,22.39,49200.0,17.7626,17.7626,17.7308,17.7626,49200.0
2014-03-03 11:35:00,22.38,22.38,22.34,22.34,16400.0,17.7546,17.7546,17.7229,17.7229,16400.0
2014-03-03 11:40:00,22.33,22.36,22.32,22.33,32000.0,17.715,17.7388,17.707,17.715,32000.0
2014-03-03 11:45:00,22.33,22.33,22.28,22.3,19600.0,17.715,17.715,17.6753,17.6912,19600.0
2014-03-03 11:50:00,22.3,22.31,22.28,22.29,26800.0,17.6912,17.6991,17.6753,17.6832,26800.0
2014-03-03 11:55:00,22.29,22.29,22.27,22.27,36200.0,17.6832,17.6832,17.6674,17.6674,36200.0
2014-03-03 12:00:00,22.27,22.29,22.26,22.29,33000.0,17.6674,17.6832,17.6594,17.6832,33000.0
2014-03-03 12:05:00,22.29,22.32,22.29,22.3,22200.0,17.6832,17.707,17.6832,17.6912,22200.0
2014-03-03 12:10:00,22.29,22.36,22.28,22.36,47400.0,17.6832,17.7388,17.6753,17.7388,47400.0
2014-03-03 12:15:00,22.36,22.38,22.34,22.35,24000.0,17.7388,17.7546,17.7229,17.7308,24000.0
2014-03-03 12:20:00,22.35,22.39,22.34,22.39,17800.0,17.7308,17.7626,17.7229,17.7626,17800.0
2014-03-03 12:25:00,22.39,22.4,22.36,22.36,10200.0,17.7626,17.7705,17.7388,17.7388,10200.0
2014-03-03 12:30:00,22.36,22.36,22.34,22.35,10200.0,17.7388,17.7388,17.7229,17.7308,10200.0
2014-03-03 12:35:00,22.36,22.43,22.36,22.41,17200.0,17.7388,17.7943,17.7388,17.7784,17200.0
2014-03-03 12:40:00,22.4,22.41,22.38,22.41,11800.0,17.7705,17.7784,17.7546,17.7784,11800.0
2014-03-03 12:45:00,22.41,22.41,22.39,22.41,7200.0,17.7784,17.7784,17.7626,17.7784,7200.0
2014-03-03 12:50:00,22.41,22.41,22.39,22.39,5200.0,17.7784,17.7784,17.7626,17.7626,5200.0
2014-03-03 12:55:00,22.38,22.45,22.38,22.45,32000.0,17.7546,17.8101,17.7546,17.8101,32000.0
2014-03-03 13:00:00,22.46,22.52,22.46,22.49,22000.0,17.8181,17.8657,17.8181,17.8419,22000.0
2014-03-03 13:05:00,22.49,22.5,22.48,22.48,14800.0,17.8419,17.8498,17.8339,17.8339,14800.0
2014-03-03 13:10:00,22.48,22.48,22.45,22.47,24000.0,17.8339,17.8339,17.8101,17.826,24000.0
2014-03-03 13:15:00,22.47,22.49,22.47,22.48,10800.0,17.826,17.8419,17.826,17.8339,10800.0
2014-03-03 13:20:00,22.48,22.5,22.48,22.49,12000.0,17.8339,17.8498,17.8339,17.8419,12000.0
2014-03-03 13:25:00,22.5,22.5,22.47,22.47,18800.0,17.8498,17.8498,17.826,17.826,18800.0
2014-03-03 13:30:00,22.47,22.47,22.46,22.47,11000.0,17.826,17.826,17.8181,17.826,11000.0
2014-03-03 13:35:00,22.47,22.48,22.47,22.47,7800.0,17.826,17.8339,17.826,17.826,7800.0
2014-03-03 13:40:00,22.48,22.49,22.48,22.49,13800.0,17.8339,17.8419,17.8339,17.8419,13800.0
2014-03-03 13:45:00,22.49,22.5,22.49,22.5,18200.0,17.8419,17.8498,17.8419,17.8498,18200.0
2014-03-03 13:50:00,22.5,22.5,22.5,22.5,9000.0,17.8498,17.8498,17.8498,17.8498,9000.0
2014-03-03 13:55:00,22.5,22.54,22.5,22.53,23800.0,17.8498,17.8815,17.8498,17.8736,23800.0
2014-03-03 14:00:00,22.53,22.53,22.51,22.53,11400.0,17.8736,17.8736,17.8577,17.8736,11400.0
2014-03-03 14:05:00,22.53,22.53,22.5,22.5,11400.0,17.8736,17.8736,17.8498,17.8498,11400.0
2014-03-03 14:10:00,22.5,22.53,22.49,22.53,17400.0,17.8498,17.8736,17.8419,17.8736,17400.0
2014-03-03 14:15:00,22.53,22.54,22.5,22.5,13000.0,17.8736,17.8815,17.8498,17.8498,13000.0
2014-03-03 14:20:00,22.5,22.52,22.5,22.5,13200.0,17.8498,17.8657,17.8498,17.8498,13200.0
2014-03-03 14:25:00,22.5,22.5,22.48,22.49,21600.0,17.8498,17.8498,17.8339,17.8419,21600.0
2014-03-03 14:30:00,22.48,22.5,22.47,22.5,13200.0,17.8339,17.8498,17.826,17.8498,13200.0
2014-03-03 14:35:00,22.5,22.52,22.5,22.5,6800.0,17.8498,17.8657,17.8498,17.8498,6800.0
2014-03-03 14:40:00,22.5,22.53,22.5,22.53,10600.0,17.8498,17.8736,17.8498,17.8736,10600.0
2014-03-03 14:45:00,22.52,22.56,22.52,22.56,16400.0,17.8657,17.8974,17.8657,17.8974,16400.0
2014-03-03 14:50:00,22.56,22.57,22.55,22.57,15200.0,17.8974,17.9053,17.8895,17.9053,15200.0
2014-03-03 14:55:00,22.56,22.56,22.51,22.51,16400.0,17.8974,17.8974,17.8577,17.8577,16400.0
2014-03-03 15:00:00,22.51,22.53,22.5,22.5,14200.0,17.8577,17.8736,17.8498,17.8498,14200.0
2014-03-03 15:05:00,22.5,22.5,22.48,22.49,21400.0,17.8498,17.8498,17.8339,17.8419,21400.0
2014-03-03 15:10:00,22.49,22.49,22.46,22.46,19000.0,17.8419,17.8419,17.8181,17.8181,19000.0
2014-03-03 15:15:00,22.46,22.48,22.45,22.48,25800.0,17.8181,17.8339,17.8101,17.8339,25800.0
2014-03-03 15:20:00,22.48,22.48,22.46,22.47,17000.0,17.8339,17.8339,17.8181,17.826,17000.0
2014-03-03 15:25:00,22.47,22.48,22.44,22.46,34400.0,17.826,17.8339,17.8022,17.8181,34400.0
2014-03-03 15:30:00,22.46,22.46,22.45,22.46,37600.0,17.8181,17.8181,17.8101,17.8181,37600.0
2014-03-03 15:35:00,22.46,22.48,22.45,22.48,33200.0,17.8181,17.8339,17.8101,17.8339,33200.0
2014-03-03 15:40:00,22.48,22.48,22.43,22.47,39200.0,17.8339,17.8339,17.7943,17.826,39200.0
2014-03-03 15:45:00,22.47,22.49,22.45,22.46,56400.0,17.826,17.8419,17.8101,17.8181,56400.0
2014-03-03 15:50:00,22.45,22.47,22.45,22.45,67600.0,17.8101,17.826,17.8101,17.8101,67600.0
2014-03-03 15:55:00,22.46,22.48,22.45,22.48,104200.0,17.8181,17.8339,17.8101,17.8339,104200.0
2014-03-04 09:30:00,22.48,22.75,22.4,22.75,127600.0,17.8339,18.0481,17.7705,18.0481,127600.0
2014-03-04 09:35:00,22.73,22.78,22.72,22.72,14200.0,18.0323,18.0719,18.0243,18.0243,14200.0
2014-03-04 09:40:00,22.73,22.75,22.7,22.73,18800.0,18.0323,18.0481,18.0085,18.0323,18800.0
2014-03-04 09:45:00,22.73,22.8,22.73,22.79,20000.0,18.0323,18.0878,18.0323,18.0799,20000.0
2014-03-04 09:50:00,22.8,22.85,22.79,22.82,43000.0,18.0878,18.1275,18.0799,18.1037,43000.0
2014-03-04 09:55:00,22.82,22.83,22.8,22.83,7000.0,18.1037,18.1116,18.0878,18.1116,7000.0
2014-03-04 10:00:00,22.83,22.88,22.81,22.81,19800.0,18.1116,18.1513,18.0957,18.0957,19800.0
2014-03-04 10:05:00,22.82,22.86,22.82,22.85,13000.0,18.1037,18.1354,18.1037,18.1275,13000.0
2014-03-04 10:10:00,22.85,22.87,22.84,22.87,9200.0,18.1275,18.1433,18.1195,18.1433,9200.0
2014-03-04 10:15:00,22.88,22.88,22.83,22.85,23400.0,18.1513,18.1513,18.1116,18.1275,23400.0
2014-03-04 10:20:00,22.84,22.85,22.81,22.81,25200.0,18.1195,18.1275,18.0957,18.0957,25200.0
2014-03-04 10:25:00,22.81,22.85,22.81,22.84,11200.0,18.0957,18.1275,18.0957,18.1195,11200.0
2014-03-04 10:30:00,22.85,22.85,22.84,22.85,9200.0,18.1275,18.1275,18.1195,18.1275,9200.0
2014-03-04 10:35:00,22.85,22.85,22.81,22.84,21800.0,18.1275,18.1275,18.0957,18.1195,21800.0
2014-03-04 10:40:00,22.84,22.85,22.81,22.81,21200.0,18.1195,18.1275,18.0957,18.0957,21200.0
2014-03-04 10:45:00,22.81,22.82,22.81,22.81,13000.0,18.0957,18.1037,18.0957,18.0957,13000.0
2014-03-04 10:50:00,22.8,22.81,22.8,22.8,5000.0,18.0878,18.0957,18.0878,18.0878,5000.0
2014-03-04 10:55:00,22.8,22.81,22.79,22.8,11000.0,18.0878,18.0957,18.0799,18.0878,11000.0
2014-03-04 11:00:00,22.8,22.81,22.8,22.81,10600.0,18.0878,18.0957,18.0878,18.0957,10600.0
2014-03-04 11:05:00,22.81,22.81,22.79,22.8,15400.0,18.0957,18.0957,18.0799,18.0878,15400.0
2014-03-04 11:10:00,22.8,22.8,22.78,22.79,17400.0,18.0878,18.0878,18.0719,18.0799,17400.0
2014-03-04 11:15:00,22.78,22.79,22.78,22.78,14000.0,18.0719,18.0799,18.0719,18.0719,14000.0
2014-03-04 11:20:00,22.78,22.79,22.78,22.79,16600.0,18.0719,18.0799,18.0719,18.0799,16600.0
2014-03-04 11:25:00,22.79,22.79,22.78,22.79,42600.0,18.0799,18.0799,18.0719,18.0799,42600.0
2014-03-04 11:30:00,22.78,22.8,22.78,22.8,32200.0,18.0719,18.0878,18.0719,18.0878,32200.0
2014-03-04 11:35:00,22.79,22.8,22.78,22.8,46400.0,18.0799,18.0878,18.0719,18.0878,46400.0
2014-03-04 11:40:00,22.79,22.8,22.79,22.79,16400.0,18.0799,18.0878,18.0799,18.0799,16400.0
2014-03-04 11:45:00,22.8,22.81,22.79,22.8,38400.0,18.0878,18.0957,18.0799,18.0878,38400.0
2014-03-04 11:50:00,22.8,22.84,22.8,22.83,12000.0,18.0878,18.1195,18.0878,18.1116,12000.0
2014-03-04 11:55:00,22.83,22.84,22.82,22.83,31000.0,18.1116,18.1195,18.1037,18.1116,31000.0
2014-03-04 12:00:00,22.84,22.85,22.83,22.83,14200.0,18.1195,18.1275,18.1116,18.1116,14200.0
2014-03-04 12:05:00,22.83,22.84,22.83,22.84,12400.0,18.1116,18.1195,18.1116,18.1195,12400.0
2014-03-04 12:10:00,22.84,22.86,22.84,22.85,14200.0,18.1195,18.1354,18.1195,18.1275,14200.0
2014-03-04 12:15:00,22.85,22.88,22.84,22.88,18000.0,18.1275,18.1513,18.1195,18.1513,18000.0
2014-03-04 12:20:00,22.86,22.88,22.86,22.88,41800.0,18.1354,18.1513,18.1354,18.1513,41800.0
2014-03-04 12:25:00,22.88,22.89,22.87,22.87,17600.0,18.1513,18.1592,18.1433,18.1433,17600.0
2014-03-04 12:30:00,22.88,22.89,22.86,22.88,40000.0,18.1513,18.1592,18.1354,18.1513,40000.0
2014-03-04 12:35:00,22.89,22.89,22.87,22.88,26800.0,18.1592,18.1592,18.1433,18.1513,26800.0
2014-03-04 12:40:00,22.88,22.88,22.86,22.87,8800.0,18.1513,18.1513,18.1354,18.1433,8800.0
2014-03-04 12:45:00,22.87,22.9,22.87,22.9,20600.0,18.1433,18.1671,18.1433,18.1671,20600.0
2014-03-04 12:50:00,22.9,22.9,22.89,22.89,13200.0,18.1671,18.1671,18.1592,18.1592,13200.0
2014-03-04 12:55:00,22.89,22.9,22.89,22.9,20400.0,18.1592,18.1671,18.1592,18.1671,20400.0
2014-03-04 13:00:00,22.9,22.91,22.89,22.91,11600.0,18.1671,18.1751,18.1592,18.1751,11600.0
2014-03-04 13:05:00,22.91,22.92,22.9,22.92,26800.0,18.1751,18.183,18.1671,18.183,26800.0
2014-03-04 13:10:00,22.92,22.92,22.91,22.92,14000.0,18.183,18.183,18.1751,18.183,14000.0
2014-03-04 13:15:00,22.93,22.94,22.92,22.93,27800.0,18.1909,18.1989,18.183,18.1909,27800.0
2014-03-04 13:20:00,22.93,22.95,22.93,22.94,37200.0,18.1909,18.2068,18.1909,18.1989,37200.0
2014-03-04 13:25:00,22.94,22.95,22.94,22.95,8200.0,18.1989,18.2068,18.1989,18.2068,8200.0
2014-03-04 13:30:00,22.95,22.97,22.95,22.96,81200.0,18.2068,18.2227,18.2068,18.2147,81200.0
2014-03-04 13:35:00,22.96,22.99,22.96,22.98,50600.0,18.2147,18.2385,18.2147,18.2306,50600.0
2014-03-04 13:40:00,22.98,22.99,22.98,22.98,28800.0,18.2306,18.2385,18.2306,18.2306,28800.0
2014-03-04 13:45:00,22.99,23.0,22.98,22.99,107200.0,18.2385,18.2465,18.2306,18.2385,107200.0
2014-03-04 13:50:00,22.99,23.0,22.96,22.96,65200.0,18.2385,18.2465,18.2147,18.2147,65200.0
2014-03-04 13:55:00,22.96,22.99,22.96,22.99,41400.0,18.2147,18.2385,18.2147,18.2385,41400.0
2014-03-04 14:00:00,22.99,22.99,22.97,22.98,41200.0,18.2385,18.2385,18.2227,18.2306,41200.0
2014-03-04 14:05:00,22.98,23.0,22.97,23.0,75400.0,18.2306,18.2465,18.2227,18.2465,75400.0
2014-03-04 14:10:00,23.0,23.03,23.0,23.03,43800.0,18.2465,18.2703,18.2465,18.2703,43800.0
2014-03-04 14:15:00,23.02,23.04,23.02,23.02,36800.0,18.2623,18.2782,18.2623,18.2623,36800.0
2014-03-04 14:20:00,23.03,23.06,23.02,23.06,51600.0,18.2703,18.2941,18.2623,18.2941,51600.0
2014-03-04 14:25:00,23.06,23.07,23.04,23.04,73000.0,18.2941,18.302,18.2782,18.2782,73000.0
2014-03-04 14:30:00,23.04,23.05,23.04,23.05,37400.0,18.2782,18.2861,18.2782,18.2861,37400.0
2014-03-04 14:35:00,23.05,23.05,23.02,23.03,66200.0,18.2861,18.2861,18.2623,18.2703,66200.0
2014-03-04 14:40:00,23.03,23.05,23.03,23.05,96800.0,18.2703,18.2861,18.2703,18.2861,96800.0
2014-03-04 14:45:00,23.05,23.06,23.05,23.05,67600.0,18.2861,18.2941,18.2861,18.2861,67600.0
2014-03-04 14:50:00,23.05,23.07,23.03,23.06,74200.0,18.2861,18.302,18.2703,18.2941,74200.0
2014-03-04 14:55:00,23.06,23.1,23.06,23.09,60400.0,18.2941,18.3258,18.2941,18.3179,60400.0
2014-03-04 15:00:00,23.09,23.1,23.07,23.07,65800.0,18.3179,18.3258,18.302,18.302,65800.0
2014-03-04 15:05:00,23.07,23.08,23.06,23.06,38600.0,18.302,18.3099,18.2941,18.2941,38600.0
2014-03-04 15:10:00,23.06,23.08,23.06,23.06,59800.0,18.2941,18.3099,18.2941,18.2941,59800.0
2014-03-04 15:15:00,23.06,23.11,23.06,23.11,68600.0,18.2941,18.3337,18.2941,18.3337,68600.0
2014-03-04 15:20:00,23.11,23.11,23.1,23.11,45600.0,18.3337,18.3337,18.3258,18.3337,45600.0
2014-03-04 15:25:00,23.11,23.15,23.1,23.11,142600.0,18.3337,18.3655,18.3258,18.3337,142600.0
2014-03-04 15:30:00,23.11,23.12,23.11,23.12,40800.0,18.3337,18.3417,18.3337,18.3417,40800.0
2014-03-04 15:35:00,23.12,23.13,23.11,23.11,184200.0,18.3417,18.3496,18.3337,18.3337,184200.0
2014-03-04 15:40:00,23.12,23.14,23.11,23.14,95800.0,18.3417,18.3575,18.3337,18.3575,95800.0
2014-03-04 15:45:00,23.14,23.14,23.14,23.14,107000.0,18.3575,18.3575,18.3575,18.3575,107000.0
2014-03-04 15:50:00,23.14,23.18,23.14,23.15,192200.0,18.3575,18.3893,18.3575,18.3655,192200.0
2014-03-04 15:55:00,23.15,23.16,23.15,23.16,189800.0,18.3655,18.3734,18.3655,18.3734,189800.0
2014-03-05 09:30:00,23.08,23.13,23.08,23.09,78000.0,18.3099,18.3496,18.3099,18.3179,78000.0
2014-03-05 09:35:00,23.08,23.11,23.04,23.11,38400.0,18.3099,18.3337,18.2782,18.3337,38400.0
2014-03-05 09:40:00,23.11,23.18,23.11,23.16,45200.0,18.3337,18.3893,18.3337,18.3734,45200.0
2014-03-05 09:45:00,23.15,23.21,23.15,23.21,38000.0,18.3655,18.4131,18.3655,18.4131,38000.0
2014-03-05 09:50:00,23.22,23.22,23.18,23.19,27800.0,18.421,18.421,18.3893,18.3972,27800.0
2014-03-05 09:55:00,23.19,23.2,23.14,23.15,37000.0,18.3972,18.4051,18.3575,18.3655,37000.0
2014-03-05 10:00:00,23.15,23.18,23.14,23.18,64600.0,18.3655,18.3893,18.3575,18.3893,64600.0
2014-03-05 10:05:00,23.18,23.18,23.16,23.17,60800.0,18.3893,18.3893,18.3734,18.3813,60800.0
2014-03-05 10:10:00,23.18,23.18,23.16,23.17,20800.0,18.3893,18.3893,18.3734,18.3813,20800.0
2014-03-05 10:15:00,23.17,23.18,23.15,23.17,37600.0,18.3813,18.3893,18.3655,18.3813,37600.0
2014-03-05 10:20:00,23.17,23.21,23.17,23.21,18800.0,18.3813,18.4131,18.3813,18.4131,18800.0
2014-03-05 10:25:00,23.21,23.24,23.21,23.24,39600.0,18.4131,18.4369,18.4131,18.4369,39600.0
2014-03-05 10:30:00,23.25,23.27,23.24,23.25,41400.0,18.4448,18.4607,18.4369,18.4448,41400.0
2014-03-05 10:35:00,23.25,23.29,23.25,23.28,31800.0,18.4448,18.4765,18.4448,18.4686,31800.0
2014-03-05 10:40:00,23.28,23.3,23.28,23.28,36600.0,18.4686,18.4845,18.4686,18.4686,36600.0
2014-03-05 10:45:00,23.29,23.29,23.24,23.24,55800.0,18.4765,18.4765,18.4369,18.4369,55800.0
2014-03-05 10:50:00,23.24,23.26,23.23,23.24,37000.0,18.4369,18.4527,18.4289,18.4369,37000.0
2014-03-05 10:55:00,23.23,23.27,23.23,23.27,18400.0,18.4289,18.4607,18.4289,18.4607,18400.0
2014-03-05 11:00:00,23.27,23.3,23.27,23.28,24600.0,18.4607,18.4845,18.4607,18.4686,24600.0
2014-03-05 11:05:00,23.28,23.29,23.25,23.29,28200.0,18.4686,18.4765,18.4448,18.4765,28200.0
2014-03-05 11:10:00,23.29,23.3,23.28,23.28,18000.0,18.4765,18.4845,18.4686,18.4686,18000.0
2014-03-05 11:15:00,23.28,23.28,23.27,23.27,14200.0,18.4686,18.4686,18.4607,18.4607,14200.0
2014-03-05 11:20:00,23.27,23.27,23.25,23.25,9600.0,18.4607,18.4607,18.4448,18.4448,9600.0
2014-03-05 11:25:00,23.25,23.26,23.22,23.22,32200.0,18.4448,18.4527,18.421,18.421,32200.0
2014-03-05 11:30:00,23.22,23.23,23.21,23.21,15800.0,18.421,18.4289,18.4131,18.4131,15800.0
2014-03-05 11:35:00,23.21,23.25,23.21,23.25,31600.0,18.4131,18.4448,18.4131,18.4448,31600.0
2014-03-05 11:40:00,23.24,23.25,23.23,23.25,30200.0,18.4369,18.4448,18.4289,18.4448,30200.0
2014-03-05 11:45:00,23.25,23.28,23.25,23.26,20800.0,18.4448,18.4686,18.4448,18.4527,20800.0
2014-03-05 11:50:00,23.27,23.3,23.27,23.28,34600.0,18.4607,18.4845,18.4607,18.4686,34600.0
2014-03-05 11:55:00,23.27,23.29,23.27,23.28,35400.0,18.4607,18.4765,18.4607,18.4686,35400.0
2014-03-05 12:00:00,23.28,23.28,23.25,23.25,20200.0,18.4686,18.4686,18.4448,18.4448,20200.0
2014-03-05 12:05:00,23.25,23.27,23.23,23.27,20600.0,18.4448,18.4607,18.4289,18.4607,20600.0
2014-03-05 12:10:00,23.27,23.27,23.25,23.25,13000.0,18.4607,18.4607,18.4448,18.4448,13000.0
2014-03-05 12:15:00,23.25,23.25,23.24,23.24,28200.0,18.4448,18.4448,18.4369,18.4369,28200.0
2014-03-05 12:20:00,23.24,23.25,23.24,23.25,16200.0,18.4369,18.4448,18.4369,18.4448,16200.0
2014-03-05 12:25:00,23.25,23.27,23.25,23.25,32600.0,18.4448,18.4607,18.4448,18.4448,32600.0
2014-03-05 12:30:00,23.25,23.25,23.25,23.25,8400.0,18.4448,18.4448,18.4448,18.4448,8400.0
2014-03-05 12:35:00,23.26,23.28,23.26,23.28,8800.0,18.4527,18.4686,18.4527,18.4686,8800.0
2014-03-05 12:40:00,23.27,23.28,23.27,23.27,34000.0,18.4607,18.4686,18.4607,18.4607,34000.0
2014-03-05 12:45:00,23.27,23.3,23.27,23.3,19600.0,18.4607,18.4845,18.4607,18.4845,19600.0
2014-03-05 12:50:00,23.3,23.31,23.29,23.29,44400.0,18.4845,18.4924,18.4765,18.4765,44400.0
2014-03-05 12:55:00,23.29,23.3,23.28,23.29,24000.0,18.4765,18.4845,18.4686,18.4765,24000.0
2014-03-05 13:00:00,23.29,23.29,23.28,23.28,24800.0,18.4765,18.4765,18.4686,18.4686,24800.0
2014-03-05 13:05:00,23.28,23.3,23.28,23.29,17000.0,18.4686,18.4845,18.4686,18.4765,17000.0
2014-03-05 13:10:00,23.29,23.3,23.28,23.29,31400.0,18.4765,18.4845,18.4686,18.4765,31400.0
2014-03-05 13:15:00,23.3,23.31,23.29,23.29,18200.0,18.4845,18.4924,18.4765,18.4765,18200.0
2014-03-05 13:20:00,23.29,23.31,23.29,23.31,20800.0,18.4765,18.4924,18.4765,18.4924,20800.0
2014-03-05 13:25:00,23.31,23.31,23.3,23.3,20400.0,18.4924,18.4924,18.4845,18.4845,20400.0
2014-03-05 13:30:00,23.29,23.3,23.29,23.29,19800.0,18.4765,18.4845,18.4765,18.4765,19800.0
2014-03-05 13:35:00,23.29,23.29,23.27,23.27,10600.0,18.4765,18.4765,18.4607,18.4607,10600.0
2014-03-05 13:40:00,23.27,23.29,23.27,23.28,14200.0,18.4607,18.4765,18.4607,18.4686,14200.0
2014-03-05 13:45:00,23.28,23.28,23.25,23.25,11200.0,18.4686,18.4686,18.4448,18.4448,11200.0
2014-03-05 13:50:00,23.25,23.25,23.24,23.24,13800.0,18.4448,18.4448,18.4369,18.4369,13800.0
2014-03-05 13:55:00,23.24,23.25,23.24,23.25,41600.0,18.4369,18.4448,18.4369,18.4448,41600.0
2014-03-05 14:00:00,23.24,23.26,23.24,23.25,49200.0,18.4369,18.4527,18.4369,18.4448,49200.0
2014-03-05 14:05:00,23.24,23.28,23.24,23.27,22200.0,18.4369,18.4686,18.4369,18.4607,22200.0
2014-03-05 14:10:00,23.27,23.28,23.27,23.27,14600.0,18.4607,18.4686,18.4607,18.4607,14600.0
2014-03-05 14:15:00,23.27,23.29,23.25,23.25,21600.0,18.4607,18.4765,18.4448,18.4448,21600.0
2014-03-05 14:20:00,23.25,23.26,23.24,23.25,12800.0,18.4448,18.4527,18.4369,18.4448,12800.0
2014-03-05 14:25:00,23.25,23.25,23.25,23.25,9600.0,18.4448,18.4448,18.4448,18.4448,9600.0
2014-03-05 14:30:00,23.25,23.25,23.24,23.25,7000.0,18.4448,18.4448,18.4369,18.4448,7000.0
2014-03-05 14:35:00,23.25,23.27,23.25,23.27,21800.0,18.4448,18.4607,18.4448,18.4607,21800.0
2014-03-05 14:40:00,23.27,23.27,23.25,23.25,24200.0,18.4607,18.4607,18.4448,18.4448,24200.0
2014-03-05 14:45:00,23.25,23.28,23.25,23.28,16200.0,18.4448,18.4686,18.4448,18.4686,16200.0
2014-03-05 14:50:00,23.29,23.3,23.28,23.29,10600.0,18.4765,18.4845,18.4686,18.4765,10600.0
2014-03-05 14:55:00,23.29,23.29,23.27,23.27,15000.0,18.4765,18.4765,18.4607,18.4607,15000.0
2014-03-05 15:00:00,23.27,23.28,23.26,23.28,30200.0,18.4607,18.4686,18.4527,18.4686,30200.0
2014-03-05 15:05:00,23.28,23.29,23.28,23.28,50800.0,18.4686,18.4765,18.4686,18.4686,50800.0
2014-03-05 15:10:00,23.28,23.28,23.27,23.27,23800.0,18.4686,18.4686,18.4607,18.4607,23800.0
2014-03-05 15:15:00,23.27,23.28,23.26,23.28,67200.0,18.4607,18.4686,18.4527,18.4686,67200.0
2014-03-05 15:20:00,23.28,23.28,23.26,23.26,37800.0,18.4686,18.4686,18.4527,18.4527,37800.0
2014-03-05 15:25:00,23.26,23.27,23.25,23.25,118200.0,18.4527,18.4607,18.4448,18.4448,118200.0
2014-03-05 15:30:00,23.25,23.28,23.25,23.28,66400.0,18.4448,18.4686,18.4448,18.4686,66400.0
2014-03-05 15:35:00,23.28,23.29,23.27,23.27,45800.0,18.4686,18.4765,18.4607,18.4607,45800.0
2014-03-05 15:40:00,23.27,23.28,23.24,23.25,38800.0,18.4607,18.4686,18.4369,18.4448,38800.0
2014-03-05 15:45:00,23.25,23.27,23.25,23.26,32200.0,18.4448,18.4607,18.4448,18.4527,32200.0
2014-03-05 15:50:00,23.26,23.28,23.25,23.28,74200.0,18.4527,18.4686,18.4448,18.4686,74200.0
2014-03-05 15:55:00,23.28,23.28,23.27,23.28,107200.0,18.4686,18.4686,18.4607,18.4686,107200.0
2014-03-06 09:30:00,23.27,23.39,23.21,23.39,68200.0,18.4607,18.5559,18.4131,18.5559,68200.0
2014-03-06 09:35:00,23.39,23.43,23.36,23.41,58800.0,18.5559,18.5876,18.5321,18.5717,58800.0
2014-03-06 09:40:00,23.41,23.41,23.38,23.38,11200.0,18.5717,18.5717,18.5479,18.5479,11200.0
2014-03-06 09:45:00,23.39,23.39,23.34,23.36,14200.0,18.5559,18.5559,18.5162,18.5321,14200.0
2014-03-06 09:50:00,23.37,23.39,23.36,23.36,9200.0,18.54,18.5559,18.5321,18.5321,9200.0
2014-03-06 09:55:00,23.36,23.36,23.32,23.34,8800.0,18.5321,18.5321,18.5003,18.5162,8800.0
2014-03-06 10:00:00,23.33,23.33,23.31,23.31,7800.0,18.5083,18.5083,18.4924,18.4924,7800.0
2014-03-06 10:05:00,23.32,23.33,23.31,23.33,34400.0,18.5003,18.5083,18.4924,18.5083,34400.0
2014-03-06 10:10:00,23.33,23.35,23.32,23.33,53800.0,18.5083,18.5241,18.5003,18.5083,53800.0
2014-03-06 10:15:00,23.33,23.35,23.32,23.33,30600.0,18.5083,18.5241,18.5003,18.5083,30600.0
2014-03-06 10:20:00,23.34,23.36,23.34,23.36,20400.0,18.5162,18.5321,18.5162,18.5321,20400.0
2014-03-06 10:25:00,23.36,23.39,23.36,23.38,40000.0,18.5321,18.5559,18.5321,18.5479,40000.0
2014-03-06 10:30:00,23.38,23.39,23.36,23.36,29400.0,18.5479,18.5559,18.5321,18.5321,29400.0
2014-03-06 10:35:00,23.36,23.4,23.36,23.38,31200.0,18.5321,18.5638,18.5321,18.5479,31200.0
2014-03-06 10:40:00,23.38,23.38,23.36,23.36,14600.0,18.5479,18.5479,18.5321,18.5321,14600.0
2014-03-06 10:45:00,23.36,23.37,23.35,23.35,15800.0,18.5321,18.54,18.5241,18.5241,15800.0
2014-03-06 10:50:00,23.35,23.35,23.33,23.33,12000.0,18.5241,18.5241,18.5083,18.5083,12000.0
2014-03-06 10:55:00,23.33,23.36,23.32,23.36,26000.0,18.5083,18.5321,18.5003,18.5321,26000.0
2014-03-06 11:00:00,23.36,23.36,23.33,23.34,18600.0,18.5321,18.5321,18.5083,18.5162,18600.0
2014-03-06 11:05:00,23.35,23.35,23.34,23.35,16000.0,18.5241,18.5241,18.5162,18.5241,16000.0
2014-03-06 11:10:00,23.34,23.36,23.34,23.36,15200.0,18.5162,18.5321,18.5162,18.5321,15200.0
2014-03-06 11:15:00,23.36,23.36,23.33,23.34,21400.0,18.5321,18.5321,18.5083,18.5162,21400.0
2014-03-06 11:20:00,23.34,23.36,23.34,23.35,16000.0,18.5162,18.5321,18.5162,18.5241,16000.0
2014-03-06 11:25:00,23.35,23.36,23.33,23.33,31200.0,18.5241,18.5321,18.5083,18.5083,31200.0
2014-03-06 11:30:00,23.33,23.38,23.33,23.38,21200.0,18.5083,18.5479,18.5083,18.5479,21200.0
2014-03-06 11:35:00,23.37,23.42,23.37,23.41,24400.0,18.54,18.5797,18.54,18.5717,24400.0
2014-03-06 11:40:00,23.41,23.44,23.41,23.43,28600.0,18.5717,18.5955,18.5717,18.5876,28600.0
2014-03-06 11:45:00,23.43,23.44,23.42,23.44,20200.0,18.5876,18.5955,18.5797,18.5955,20200.0
2014-03-06 11:50:00,23.45,23.49,23.45,23.47,24800.0,18.6035,18.6352,18.6035,18.6193,24800.0
2014-03-06 11:55:00,23.47,23.47,23.46,23.46,27000.0,18.6193,18.6193,18.6114,18.6114,27000.0
2014-03-06 12:00:00,23.47,23.48,23.46,23.47,21600.0,18.6193,18.6273,18.6114,18.6193,21600.0
2014-03-06 12:05:00,23.47,23.49,23.46,23.48,51800.0,18.6193,18.6352,18.6114,18.6273,51800.0
2014-03-06 12:10:00,23.48,23.49,23.45,23.46,19200.0,18.6273,18.6352,18.6035,18.6114,19200.0
2014-03-06 12:15:00,23.46,23.46,23.43,23.45,13000.0,18.6114,18.6114,18.5876,18.6035,13000.0
2014-03-06 12:20:00,23.45,23.47,23.44,23.45,19200.0,18.6035,18.6193,18.5955,18.6035,19200.0
2014-03-06 12:25:00,23.45,23.45,23.41,23.41,35000.0,18.6035,18.6035,18.5717,18.5717,35000.0
2014-03-06 12:30:00,23.42,23.42,23.4,23.4,20000.0,18.5797,18.5797,18.5638,18.5638,20000.0
2014-03-06 12:35:00,23.4,23.43,23.4,23.43,16000.0,18.5638,18.5876,18.5638,18.5876,16000.0
2014-03-06 12:40:00,23.43,23.43,23.41,23.42,13600.0,18.5876,18.5876,18.5717,18.5797,13600.0
2014-03-06 12:45:00,23.41,23.42,23.41,23.42,15000.0,18.5717,18.5797,18.5717,18.5797,15000.0
2014-03-06 12:50:00,23.42,23.44,23.42,23.44,17400.0,18.5797,18.5955,18.5797,18.5955,17400.0
2014-03-06 12:55:00,23.44,23.45,23.44,23.45,5800.0,18.5955,18.6035,18.5955,18.6035,5800.0
2014-03-06 13:00:00,23.45,23.46,23.45,23.45,14600.0,18.6035,18.6114,18.6035,18.6035,14600.0
2014-03-06 13:05:00,23.46,23.46,23.42,23.42,16400.0,18.6114,18.6114,18.5797,18.5797,16400.0
2014-03-06 13:10:00,23.43,23.43,23.4,23.41,36000.0,18.5876,18.5876,18.5638,18.5717,36000.0
2014-03-06 13:15:00,23.41,23.43,23.41,23.43,9000.0,18.5717,18.5876,18.5717,18.5876,9000.0
2014-03-06 13:20:00,23.43,23.43,23.42,23.42,13400.0,18.5876,18.5876,18.5797,18.5797,13400.0
2014-03-06 13:25:00,23.42,23.43,23.42,23.42,20600.0,18.5797,18.5876,18.5797,18.5797,20600.0
2014-03-06 13:30:00,23.42,23.43,23.41,23.42,30200.0,18.5797,18.5876,18.5717,18.5797,30200.0
2014-03-06 13:35:00,23.42,23.42,23.42,23.42,4000.0,18.5797,18.5797,18.5797,18.5797,4000.0
2014-03-06 13:40:00,23.41,23.42,23.39,23.4,15800.0,18.5717,18.5797,18.5559,18.5638,15800.0
2014-03-06 13:45:00,23.4,23.4,23.36,23.36,37000.0,18.5638,18.5638,18.5321,18.5321,37000.0
2014-03-06 13:50:00,23.36,23.36,23.35,23.36,16000.0,18.5321,18.5321,18.5241,18.5321,16000.0
2014-03-06 13:55:00,23.36,23.36,23.35,23.36,10000.0,18.5321,18.5321,18.5241,18.5321,10000.0
2014-03-06 14:00:00,23.35,23.38,23.35,23.37,25800.0,18.5241,18.5479,18.5241,18.54,25800.0
2014-03-06 14:05:00,23.37,23.4,23.37,23.39,27600.0,18.54,18.5638,18.54,18.5559,27600.0
2014-03-06 14:10:00,23.39,23.4,23.39,23.39,23000.0,18.5559,18.5638,18.5559,18.5559,23000.0
2014-03-06 14:15:00,23.4,23.4,23.38,23.38,19600.0,18.5638,18.5638,18.5479,18.5479,19600.0
2014-03-06 14:20:00,23.38,23.38,23.37,23.38,19800.0,18.5479,18.5479,18.54,18.5479,19800.0
2014-03-06 14:25:00,23.38,23.39,23.36,23.37,111800.0,18.5479,18.5559,18.5321,18.54,111800.0
2014-03-06 14:30:00,23.36,23.36,23.34,23.34,27200.0,18.5321,18.5321,18.5162,18.5162,27200.0
2014-03-06 14:35:00,23.34,23.35,23.33,23.33,25000.0,18.5162,18.5241,18.5083,18.5083,25000.0
2014-03-06 14:40:00,23.33,23.35,23.33,23.34,44800.0,18.5083,18.5241,18.5083,18.5162,44800.0
2014-03-06 14:45:00,23.34,23.34,23.33,23.34,18000.0,18.5162,18.5162,18.5083,18.5162,18000.0
2014-03-06 14:50:00,23.34,23.35,23.33,23.34,20800.0,18.5162,18.5241,18.5083,18.5162,20800.0
2014-03-06 14:55:00,23.34,23.34,23.33,23.33,14200.0,18.5162,18.5162,18.5083,18.5083,14200.0
2014-03-06 15:00:00,23.34,23.35,23.33,23.33,17800.0,18.5162,18.5241,18.5083,18.5083,17800.0
2014-03-06 15:05:00,23.33,23.35,23.32,23.33,26000.0,18.5083,18.5241,18.5003,18.5083,26000.0
2014-03-06 15:10:00,23.33,23.33,23.32,23.33,14000.0,18.5083,18.5083,18.5003,18.5083,14000.0
2014-03-06 15:15:00,23.33,23.35,23.33,23.35,25800.0,18.5083,18.5241,18.5083,18.5241,25800.0
2014-03-06 15:20:00,23.35,23.35,23.32,23.33,21200.0,18.5241,18.5241,18.5003,18.5083,21200.0
2014-03-06 15:25:00,23.33,23.35,23.33,23.35,23000.0,18.5083,18.5241,18.5083,18.5241,23000.0
2014-03-06 15:30:00,23.35,23.36,23.35,23.36,12800.0,18.5241,18.5321,18.5241,18.5321,12800.0
2014-03-06 15:35:00,23.36,23.36,23.36,23.36,29800.0,18.5321,18.5321,18.5321,18.5321,29800.0
2014-03-06 15:40:00,23.36,23.36,23.34,23.34,22600.0,18.5321,18.5321,18.5162,18.5162,22600.0
2014-03-06 15:45:00,23.35,23.35,23.32,23.32,46200.0,18.5241,18.5241,18.5003,18.5003,46200.0
2014-03-06 15:50:00,23.32,23.32,23.3,23.3,44400.0,18.5003,18.5003,18.4845,18.4845,44400.0
2014-03-06 15:55:00,23.3,23.33,23.3,23.33,108800.0,18.4845,18.5083,18.4845,18.5083,108800.0
2014-03-07 09:30:00,23.42,23.42,23.28,23.28,47000.0,18.5797,18.5797,18.4686,18.4686,47000.0
2014-03-07 09:35:00,23.31,23.43,23.31,23.41,24000.0,18.4924,18.5876,18.4924,18.5717,24000.0
2014-03-07 09:40:00,23.4,23.43,23.4,23.4,17400.0,18.5638,18.5876,18.5638,18.5638,17400.0
2014-03-07 09:45:00,23.4,23.42,23.35,23.35,30600.0,18.5638,18.5797,18.5241,18.5241,30600.0
2014-03-07 09:50:00,23.34,23.36,23.3,23.35,35000.0,18.5162,18.5321,18.4845,18.5241,35000.0
2014-03-07 09:55:00,23.35,23.35,23.28,23.32,33400.0,18.5241,18.5241,18.4686,18.5003,33400.0
2014-03-07 10:00:00,23.32,23.34,23.29,23.33,18600.0,18.5003,18.5162,18.4765,18.5083,18600.0
2014-03-07 10:05:00,23.34,23.38,23.34,23.34,15200.0,18.5162,18.5479,18.5162,18.5162,15200.0
2014-03-07 10:10:00,23.35,23.35,23.31,23.33,21200.0,18.5241,18.5241,18.4924,18.5083,21200.0
2014-03-07 10:15:00,23.33,23.39,23.33,23.39,22200.0,18.5083,18.5559,18.5083,18.5559,22200.0
2014-03-07 10:20:00,23.39,23.41,23.39,23.41,16800.0,18.5559,18.5717,18.5559,18.5717,16800.0
2014-03-07 10:25:00,23.4,23.43,23.4,23.41,23200.0,18.5638,18.5876,18.5638,18.5717,23200.0
2014-03-07 10:30:00,23.41,23.42,23.4,23.41,28400.0,18.5717,18.5797,18.5638,18.5717,28400.0
2014-03-07 10:35:00,23.42,23.43,23.41,23.42,16600.0,18.5797,18.5876,18.5717,18.5797,16600.0
2014-03-07 10:40:00,23.42,23.43,23.4,23.4,12400.0,18.5797,18.5876,18.5638,18.5638,12400.0
2014-03-07 10:45:00,23.4,23.41,23.35,23.36,14000.0,18.5638,18.5717,18.5241,18.5321,14000.0
2014-03-07 10:50:00,23.36,23.37,23.35,23.35,11400.0,18.5321,18.54,18.5241,18.5241,11400.0
2014-03-07 10:55:00,23.35,23.36,23.33,23.33,11400.0,18.5241,18.5321,18.5083,18.5083,11400.0
2014-03-07 11:00:00,23.33,23.33,23.27,23.29,18600.0,18.5083,18.5083,18.4607,18.4765,18600.0
2014-03-07 11:05:00,23.29,23.33,23.28,23.33,27400.0,18.4765,18.5083,18.4686,18.5083,27400.0
2014-03-07 11:10:00,23.33,23.33,23.31,23.33,22800.0,18.5083,18.5083,18.4924,18.5083,22800.0
2014-03-07 11:15:00,23.33,23.34,23.3,23.32,22000.0,18.5083,18.5162,18.4845,18.5003,22000.0
2014-03-07 11:20:00,23.33,23.35,23.32,23.35,17000.0,18.5083,18.5241,18.5003,18.5241,17000.0
2014-03-07 11:25:00,23.35,23.36,23.35,23.35,21400.0,18.5241,18.5321,18.5241,18.5241,21400.0
2014-03-07 11:30:00,23.35,23.35,23.33,23.34,11800.0,18.5241,18.5241,18.5083,18.5162,11800.0
2014-03-07 11:35:00,23.33,23.33,23.32,23.33,16400.0,18.5083,18.5083,18.5003,18.5083,16400.0
2014-03-07 11:40:00,23.33,23.35,23.32,23.34,20200.0,18.5083,18.5241,18.5003,18.5162,20200.0
2014-03-07 11:45:00,23.34,23.36,23.34,23.35,9000.0,18.5162,18.5321,18.5162,18.5241,9000.0
2014-03-07 11:50:00,23.34,23.34,23.31,23.32,14800.0,18.5162,18.5162,18.4924,18.5003,14800.0
2014-03-07 11:55:00,23.32,23.36,23.32,23.35,38600.0,18.5003,18.5321,18.5003,18.5241,38600.0
2014-03-07 12:00:00,23.35,23.36,23.35,23.35,12600.0,18.5241,18.5321,18.5241,18.5241,12600.0
2014-03-07 12:05:00,23.35,23.35,23.33,23.33,7600.0,18.5241,18.5241,18.5083,18.5083,7600.0
2014-03-07 12:10:00,23.33,23.34,23.32,23.34,9200.0,18.5083,18.5162,18.5003,18.5162,9200.0
2014-03-07 12:15:00,23.34,23.35,23.34,23.35,12200.0,18.5162,18.5241,18.5162,18.5241,12200.0
2014-03-07 12:20:00,23.36,23.36,23.35,23.36,6200.0,18.5321,18.5321,18.5241,18.5321,6200.0
2014-03-07 12:25:00,23.36,23.38,23.36,23.38,32800.0,18.5321,18.5479,18.5321,18.5479,32800.0
2014-03-07 12:30:00,23.38,23.38,23.36,23.36,6600.0,18.5479,18.5479,18.5321,18.5321,6600.0
2014-03-07 12:35:00,23.36,23.38,23.36,23.38,6600.0,18.5321,18.5479,18.5321,18.5479,6600.0
2014-03-07 12:40:00,23.38,23.4,23.38,23.4,7200.0,18.5479,18.5638,18.5479,18.5638,7200.0
2014-03-07 12:45:00,23.39,23.4,23.39,23.39,6200.0,18.5559,18.5638,18.5559,18.5559,6200.0
2014-03-07 12:50:00,23.39,23.39,23.36,23.38,31800.0,18.5559,18.5559,18.5321,18.5479,31800.0
2014-03-07 12:55:00,23.38,23.38,23.38,23.38,6800.0,18.5479,18.5479,18.5479,18.5479,6800.0
2014-03-07 13:00:00,23.37,23.37,23.34,23.35,11200.0,18.54,18.54,18.5162,18.5241,11200.0
2014-03-07 13:05:00,23.35,23.36,23.34,23.36,12200.0,18.5241,18.5321,18.5162,18.5321,12200.0
2014-03-07 13:10:00,23.36,23.36,23.35,23.35,9800.0,18.5321,18.5321,18.5241,18.5241,9800.0
2014-03-07 13:15:00,23.35,23.35,23.32,23.33,18800.0,18.5241,18.5241,18.5003,18.5083,18800.0
2014-03-07 13:20:00,23.32,23.32,23.31,23.31,10200.0,18.5003,18.5003,18.4924,18.4924,10200.0
2014-03-07 13:25:00,23.31,23.31,23.29,23.29,20000.0,18.4924,18.4924,18.4765,18.4765,20000.0
2014-03-07 13:30:00,23.29,23.31,23.28,23.31,11200.0,18.4765,18.4924,18.4686,18.4924,11200.0
2014-03-07 13:35:00,23.31,23.31,23.29,23.29,12600.0,18.4924,18.4924,18.4765,18.4765,12600.0
2014-03-07 13:40:00,23.29,23.31,23.29,23.3,10400.0,18.4765,18.4924,18.4765,18.4845,10400.0
2014-03-07 13:45:00,23.3,23.31,23.3,23.3,11400.0,18.4845,18.4924,18.4845,18.4845,11400.0
2014-03-07 13:50:00,23.29,23.3,23.29,23.3,8200.0,18.4765,18.4845,18.4765,18.4845,8200.0
2014-03-07 13:55:00,23.3,23.33,23.3,23.33,12800.0,18.4845,18.5083,18.4845,18.5083,12800.0
2014-03-07 14:00:00,23.33,23.33,23.33,23.33,7200.0,18.5083,18.5083,18.5083,18.5083,7200.0
2014-03-07 14:05:00,23.33,23.33,23.31,23.31,17200.0,18.5083,18.5083,18.4924,18.4924,17200.0
2014-03-07 14:10:00,23.3,23.32,23.3,23.3,41400.0,18.4845,18.5003,18.4845,18.4845,41400.0
2014-03-07 14:15:00,23.3,23.3,23.27,23.27,12800.0,18.4845,18.4845,18.4607,18.4607,12800.0
2014-03-07 14:20:00,23.27,23.27,23.24,23.25,9600.0,18.4607,18.4607,18.4369,18.4448,9600.0
2014-03-07 14:25:00,23.25,23.27,23.25,23.27,16200.0,18.4448,18.4607,18.4448,18.4607,16200.0
2014-03-07 14:30:00,23.27,23.29,23.26,23.27,14000.0,18.4607,18.4765,18.4527,18.4607,14000.0
2014-03-07 14:35:00,23.27,23.27,23.25,23.25,5400.0,18.4607,18.4607,18.4448,18.4448,5400.0
2014-03-07 14:40:00,23.25,23.25,23.23,23.24,10200.0,18.4448,18.4448,18.4289,18.4369,10200.0
2014-03-07 14:45:00,23.25,23.27,23.24,23.27,10000.0,18.4448,18.4607,18.4369,18.4607,10000.0
2014-03-07 14:50:00,23.27,23.28,23.27,23.28,18400.0,18.4607,18.4686,18.4607,18.4686,18400.0
2014-03-07 14:55:00,23.28,23.28,23.27,23.27,18400.0,18.4686,18.4686,18.4607,18.4607,18400.0
2014-03-07 15:00:00,23.27,23.3,23.27,23.29,19000.0,18.4607,18.4845,18.4607,18.4765,19000.0
2014-03-07 15:05:00,23.28,23.29,23.28,23.29,15600.0,18.4686,18.4765,18.4686,18.4765,15600.0
2014-03-07 15:10:00,23.29,23.29,23.28,23.29,12800.0,18.4765,18.4765,18.4686,18.4765,12800.0
2014-03-07 15:15:00,23.3,23.3,23.29,23.29,12000.0,18.4845,18.4845,18.4765,18.4765,12000.0
2014-03-07 15:20:00,23.29,23.3,23.27,23.27,14400.0,18.4765,18.4845,18.4607,18.4607,14400.0
2014-03-07 15:25:00,23.27,23.28,23.27,23.27,18200.0,18.4607,18.4686,18.4607,18.4607,18200.0
2014-03-07 15:30:00,23.27,23.28,23.25,23.27,25400.0,18.4607,18.4686,18.4448,18.4607,25400.0
2014-03-07 15:35:00,23.27,23.27,23.25,23.25,20600.0,18.4607,18.4607,18.4448,18.4448,20600.0
2014-03-07 15:40:00,23.25,23.27,23.25,23.27,21600.0,18.4448,18.4607,18.4448,18.4607,21600.0
2014-03-07 15:45:00,23.27,23.28,23.26,23.28,22400.0,18.4607,18.4686,18.4527,18.4686,22400.0
2014-03-07 15:50:00,23.28,23.28,23.27,23.28,34200.0,18.4686,18.4686,18.4607,18.4686,34200.0
2014-03-07 15:55:00,23.28,23.29,23.27,23.28,64000.0,18.4686,18.4765,18.4607,18.4686,64000.0
2014-03-10 09:30:00,23.25,23.3,23.18,23.3,45400.0,18.4448,18.4845,18.3893,18.4845,45400.0
2014-03-10 09:35:00,23.29,23.36,23.29,23.31,12200.0,18.4765,18.5321,18.4765,18.4924,12200.0
2014-03-10 09:40:00,23.31,23.31,23.27,23.29,7000.0,18.4924,18.4924,18.4607,18.4765,7000.0
2014-03-10 09:45:00,23.3,23.36,23.3,23.36,14000.0,18.4845,18.5321,18.4845,18.5321,14000.0
2014-03-10 09:50:00,23.35,23.35,23.32,23.33,10000.0,18.5241,18.5241,18.5003,18.5083,10000.0
2014-03-10 09:55:00,23.32,23.32,23.29,23.3,12800.0,18.5003,18.5003,18.4765,18.4845,12800.0
2014-03-10 10:00:00,23.32,23.33,23.28,23.28,16600.0,18.5003,18.5083,18.4686,18.4686,16600.0
2014-03-10 10:05:00,23.27,23.27,23.23,23.24,19800.0,18.4607,18.4607,18.4289,18.4369,19800.0
2014-03-10 10:10:00,23.24,23.24,23.19,23.19,30000.0,18.4369,18.4369,18.3972,18.3972,30000.0
2014-03-10 10:15:00,23.19,23.23,23.18,23.23,49600.0,18.3972,18.4289,18.3893,18.4289,49600.0
2014-03-10 10:20:00,23.23,23.23,23.2,23.21,15800.0,18.4289,18.4289,18.4051,18.4131,15800.0
2014-03-10 10:25:00,23.21,23.21,23.19,23.2,13200.0,18.4131,18.4131,18.3972,18.4051,13200.0
2014-03-10 10:30:00,23.2,23.2,23.17,23.18,21000.0,18.4051,18.4051,18.3813,18.3893,21000.0
2014-03-10 10:35:00,23.19,23.22,23.18,23.2,12000.0,18.3972,18.421,18.3893,18.4051,12000.0
2014-03-10 10:40:00,23.18,23.18,23.13,23.13,30200.0,18.3893,18.3893,18.3496,18.3496,30200.0
2014-03-10 10:45:00,23.13,23.17,23.11,23.16,15600.0,18.3496,18.3813,18.3337,18.3734,15600.0
2014-03-10 10:50:00,23.16,23.16,23.14,23.14,10200.0,18.3734,18.3734,18.3575,18.3575,10200.0
2014-03-10 10:55:00,23.14,23.14,23.12,23.13,5600.0,18.3575,18.3575,18.3417,18.3496,5600.0
2014-03-10 11:00:00,23.13,23.13,23.1,23.11,8200.0,18.3496,18.3496,18.3258,18.3337,8200.0
2014-03-10 11:05:00,23.1,23.12,23.1,23.11,6600.0,18.3258,18.3417,18.3258,18.3337,6600.0
2014-03-10 11:10:00,23.11,23.13,23.11,23.13,3000.0,18.3337,18.3496,18.3337,18.3496,3000.0
2014-03-10 11:15:00,23.13,23.15,23.13,23.13,12200.0,18.3496,18.3655,18.3496,18.3496,12200.0
2014-03-10 11:20:00,23.13,23.17,23.13,23.17,6000.0,18.3496,18.3813,18.3496,18.3813,6000.0
2014-03-10 11:25:00,23.17,23.2,23.16,23.2,12600.0,18.3813,18.4051,18.3734,18.4051,12600.0
2014-03-10 11:30:00,23.2,23.21,23.19,23.21,14600.0,18.4051,18.4131,18.3972,18.4131,14600.0
2014-03-10 11:35:00,23.21,23.24,23.21,23.24,20600.0,18.4131,18.4369,18.4131,18.4369,20600.0
2014-03-10 11:40:00,23.24,23.26,23.24,23.25,16000.0,18.4369,18.4527,18.4369,18.4448,16000.0
2014-03-10 11:45:00,23.25,23.27,23.25,23.26,17200.0,18.4448,18.4607,18.4448,18.4527,17200.0
2014-03-10 11:50:00,23.27,23.27,23.24,23.24,19200.0,18.4607,18.4607,18.4369,18.4369,19200.0
2014-03-10 11:55:00,23.24,23.25,23.23,23.24,9600.0,18.4369,18.4448,18.4289,18.4369,9600.0
2014-03-10 12:00:00,23.24,23.25,23.23,23.25,9000.0,18.4369,18.4448,18.4289,18.4448,9000.0
2014-03-10 12:05:00,23.25,23.25,23.23,23.25,12200.0,18.4448,18.4448,18.4289,18.4448,12200.0
2014-03-10 12:10:00,23.25,23.26,23.24,23.25,7800.0,18.4448,18.4527,18.4369,18.4448,7800.0
2014-03-10 12:15:00,23.24,23.25,23.24,23.25,3600.0,18.4369,18.4448,18.4369,18.4448,3600.0
2014-03-10 12:20:00,23.25,23.27,23.25,23.25,14200.0,18.4448,18.4607,18.4448,18.4448,14200.0
2014-03-10 12:25:00,23.25,23.27,23.24,23.25,11000.0,18.4448,18.4607,18.4369,18.4448,11000.0
2014-03-10 12:30:00,23.25,23.26,23.24,23.25,20200.0,18.4448,18.4527,18.4369,18.4448,20200.0
2014-03-10 12:35:00,23.25,23.25,23.23,23.25,8400.0,18.4448,18.4448,18.4289,18.4448,8400.0
2014-03-10 12:40:00,23.24,23.24,23.21,23.23,18000.0,18.4369,18.4369,18.4131,18.4289,18000.0
2014-03-10 12:45:00,23.23,23.24,23.23,23.23,7000.0,18.4289,18.4369,18.4289,18.4289,7000.0
2014-03-10 12:50:00,23.24,23.24,23.23,23.23,9800.0,18.4369,18.4369,18.4289,18.4289,9800.0
2014-03-10 12:55:00,23.23,23.24,23.21,23.24,18200.0,18.4289,18.4369,18.4131,18.4369,18200.0
2014-03-10 13:00:00,23.24,23.24,23.23,23.24,9400.0,18.4369,18.4369,18.4289,18.4369,9400.0
2014-03-10 13:05:00,23.24,23.24,23.23,23.23,6200.0,18.4369,18.4369,18.4289,18.4289,6200.0
2014-03-10 13:10:00,23.23,23.24,23.22,23.23,9200.0,18.4289,18.4369,18.421,18.4289,9200.0
2014-03-10 13:15:00,23.23,23.23,23.22,23.22,10600.0,18.4289,18.4289,18.421,18.421,10600.0
2014-03-10 13:20:00,23.21,23.23,23.21,23.21,10800.0,18.4131,18.4289,18.4131,18.4131,10800.0
2014-03-10 13:25:00,23.21,23.23,23.21,23.23,10200.0,18.4131,18.4289,18.4131,18.4289,10200.0
2014-03-10 13:30:00,23.23,23.23,23.21,23.22,21400.0,18.4289,18.4289,18.4131,18.421,21400.0
2014-03-10 13:35:00,23.22,23.23,23.21,23.22,18200.0,18.421,18.4289,18.4131,18.421,18200.0
2014-03-10 13:40:00,23.22,23.22,23.2,23.2,5800.0,18.421,18.421,18.4051,18.4051,5800.0
2014-03-10 13:45:00,23.2,23.2,23.18,23.19,5400.0,18.4051,18.4051,18.3893,18.3972,5400.0
2014-03-10 13:50:00,23.18,23.2,23.18,23.2,7600.0,18.3893,18.4051,18.3893,18.4051,7600.0
2014-03-10 13:55:00,23.19,23.2,23.18,23.2,22000.0,18.3972,18.4051,18.3893,18.4051,22000.0
2014-03-10 14:00:00,23.18,23.19,23.17,23.17,9400.0,18.3893,18.3972,18.3813,18.3813,9400.0
2014-03-10 14:05:00,23.17,23.18,23.16,23.18,5000.0,18.3813,18.3893,18.3734,18.3893,5000.0
2014-03-10 14:10:00,23.19,23.2,23.18,23.18,9800.0,18.3972,18.4051,18.3893,18.3893,9800.0
2014-03-10 14:15:00,23.18,23.18,23.17,23.17,15600.0,18.3893,18.3893,18.3813,18.3813,15600.0
2014-03-10 14:20:00,23.17,23.18,23.16,23.16,23800.0,18.3813,18.3893,18.3734,18.3734,23800.0
2014-03-10 14:25:00,23.16,23.17,23.15,23.17,27600.0,18.3734,18.3813,18.3655,18.3813,27600.0
2014-03-10 14:30:00,23.16,23.17,23.15,23.17,10800.0,18.3734,18.3813,18.3655,18.3813,10800.0
2014-03-10 14:35:00,23.17,23.18,23.17,23.18,10400.0,18.3813,18.3893,18.3813,18.3893,10400.0
2014-03-10 14:40:00,23.18,23.19,23.18,23.19,9000.0,18.3893,18.3972,18.3893,18.3972,9000.0
2014-03-10 14:45:00,23.18,23.2,23.18,23.2,14400.0,18.3893,18.4051,18.3893,18.4051,14400.0
2014-03-10 14:50:00,23.2,23.21,23.2,23.2,24200.0,18.4051,18.4131,18.4051,18.4051,24200.0
2014-03-10 14:55:00,23.2,23.2,23.18,23.19,14600.0,18.4051,18.4051,18.3893,18.3972,14600.0
2014-03-10 15:00:00,23.19,23.2,23.18,23.18,18800.0,18.3972,18.4051,18.3893,18.3893,18800.0
2014-03-10 15:05:00,23.18,23.18,23.18,23.18,14400.0,18.3893,18.3893,18.3893,18.3893,14400.0
2014-03-10 15:10:00,23.18,23.18,23.16,23.18,30400.0,18.3893,18.3893,18.3734,18.3893,30400.0
2014-03-10 15:15:00,23.18,23.2,23.17,23.2,24200.0,18.3893,18.4051,18.3813,18.4051,24200.0
2014-03-10 15:20:00,23.21,23.22,23.2,23.22,19200.0,18.4131,18.421,18.4051,18.421,19200.0
2014-03-10 15:25:00,23.22,23.23,23.22,23.23,29200.0,18.421,18.4289,18.421,18.4289,29200.0
2014-03-10 15:30:00,23.24,23.25,23.23,23.25,23400.0,18.4369,18.4448,18.4289,18.4448,23400.0
2014-03-10 15:35:00,23.25,23.27,23.25,23.25,38000.0,18.4448,18.4607,18.4448,18.4448,38000.0
2014-03-10 15:40:00,23.25,23.26,23.23,23.23,27800.0,18.4448,18.4527,18.4289,18.4289,27800.0
2014-03-10 15:45:00,23.23,23.26,23.23,23.25,62400.0,18.4289,18.4527,18.4289,18.4448,62400.0
2014-03-10 15:50:00,23.25,23.27,23.25,23.27,42200.0,18.4448,18.4607,18.4448,18.4607,42200.0
2014-03-10 15:55:00,23.27,23.27,23.25,23.26,131800.0,18.4607,18.4607,18.4448,18.4527,131800.0
2014-03-11 09:30:00,23.25,23.36,23.25,23.27,33000.0,18.4448,18.5321,18.4448,18.4607,33000.0
2014-03-11 09:35:00,23.25,23.33,23.25,23.28,10800.0,18.4448,18.5083,18.4448,18.4686,10800.0
2014-03-11 09:40:00,23.3,23.3,23.25,23.25,2000.0,18.4845,18.4845,18.4448,18.4448,2000.0
2014-03-11 09:45:00,23.27,23.27,23.21,23.22,8000.0,18.4607,18.4607,18.4131,18.421,8000.0
2014-03-11 09:50:00,23.22,23.24,23.2,23.21,7800.0,18.421,18.4369,18.4051,18.4131,7800.0
2014-03-11 09:55:00,23.22,23.22,23.21,23.21,8600.0,18.421,18.421,18.4131,18.4131,8600.0
2014-03-11 10:00:00,23.21,23.21,23.11,23.17,17800.0,18.4131,18.4131,18.3337,18.3813,17800.0
2014-03-11 10:05:00,23.17,23.21,23.15,23.21,6600.0,18.3813,18.4131,18.3655,18.4131,6600.0
2014-03-11 10:10:00,23.21,23.21,23.18,23.21,5600.0,18.4131,18.4131,18.3893,18.4131,5600.0
2014-03-11 10:15:00,23.21,23.22,23.21,23.22,6400.0,18.4131,18.421,18.4131,18.421,6400.0
2014-03-11 10:20:00,23.24,23.25,23.21,23.21,26000.0,18.4369,18.4448,18.4131,18.4131,26000.0
2014-03-11 10:25:00,23.21,23.25,23.21,23.25,12200.0,18.4131,18.4448,18.4131,18.4448,12200.0
2014-03-11 10:30:00,23.25,23.27,23.25,23.25,14600.0,18.4448,18.4607,18.4448,18.4448,14600.0
2014-03-11 10:35:00,23.24,23.25,23.23,23.23,9000.0,18.4369,18.4448,18.4289,18.4289,9000.0
2014-03-11 10:40:00,23.24,23.28,23.24,23.26,6800.0,18.4369,18.4686,18.4369,18.4527,6800.0
2014-03-11 10:45:00,23.27,23.3,23.26,23.3,8200.0,18.4607,18.4845,18.4527,18.4845,8200.0
2014-03-11 10:50:00,23.3,23.31,23.29,23.31,13000.0,18.4845,18.4924,18.4765,18.4924,13000.0
2014-03-11 10:55:00,23.31,23.32,23.29,23.3,6800.0,18.4924,18.5003,18.4765,18.4845,6800.0
2014-03-11 11:00:00,23.3,23.32,23.29,23.31,10000.0,18.4845,18.5003,18.4765,18.4924,10000.0
2014-03-11 11:05:00,23.3,23.31,23.28,23.29,10600.0,18.4845,18.4924,18.4686,18.4765,10600.0
2014-03-11 11:10:00,23.29,23.29,23.26,23.26,2600.0,18.4765,18.4765,18.4527,18.4527,2600.0
2014-03-11 11:15:00,23.25,23.28,23.25,23.26,10000.0,18.4448,18.4686,18.4448,18.4527,10000.0
2014-03-11 11:20:00,23.26,23.27,23.25,23.25,3200.0,18.4527,18.4607,18.4448,18.4448,3200.0
2014-03-11 11:25:00,23.25,23.27,23.25,23.26,10400.0,18.4448,18.4607,18.4448,18.4527,10400.0
2014-03-11 11:30:00,23.27,23.27,23.25,23.25,4200.0,18.4607,18.4607,18.4448,18.4448,4200.0
2014-03-11 11:35:00,23.25,23.27,23.25,23.27,11400.0,18.4448,18.4607,18.4448,18.4607,11400.0
2014-03-11 11:40:00,23.27,23.27,23.22,23.22,28400.0,18.4607,18.4607,18.421,18.421,28400.0
2014-03-11 11:45:00,23.22,23.25,23.22,23.25,6000.0,18.421,18.4448,18.421,18.4448,6000.0
2014-03-11 11:50:00,23.25,23.25,23.24,23.24,5200.0,18.4448,18.4448,18.4369,18.4369,5200.0
2014-03-11 11:55:00,23.24,23.25,23.22,23.25,40600.0,18.4369,18.4448,18.421,18.4448,40600.0
2014-03-11 12:00:00,23.24,23.24,23.22,23.24,12400.0,18.4369,18.4369,18.421,18.4369,12400.0
2014-03-11 12:05:00,23.24,23.24,23.22,23.22,14200.0,18.4369,18.4369,18.421,18.421,14200.0
2014-03-11 12:10:00,23.22,23.22,23.18,23.2,9800.0,18.421,18.421,18.3893,18.4051,9800.0
2014-03-11 12:15:00,23.2,23.2,23.16,23.17,19000.0,18.4051,18.4051,18.3734,18.3813,19000.0
2014-03-11 12:20:00,23.16,23.18,23.15,23.18,7000.0,18.3734,18.3893,18.3655,18.3893,7000.0
2014-03-11 12:25:00,23.18,23.18,23.16,23.17,10600.0,18.3893,18.3893,18.3734,18.3813,10600.0
2014-03-11 12:30:00,23.18,23.19,23.18,23.18,11200.0,18.3893,18.3972,18.3893,18.3893,11200.0
2014-03-11 12:35:00,23.18,23.18,23.18,23.18,12400.0,18.3893,18.3893,18.3893,18.3893,12400.0
2014-03-11 12:40:00,23.18,23.21,23.18,23.19,20400.0,18.3893,18.4131,18.3893,18.3972,20400.0
2014-03-11 12:45:00,23.19,23.19,23.18,23.19,13400.0,18.3972,18.3972,18.3893,18.3972,13400.0
2014-03-11 12:50:00,23.19,23.19,23.17,23.17,2000.0,18.3972,18.3972,18.3813,18.3813,2000.0
2014-03-11 12:55:00,23.17,23.17,23.16,23.16,5400.0,18.3813,18.3813,18.3734,18.3734,5400.0
2014-03-11 13:00:00,23.16,23.16,23.13,23.13,15400.0,18.3734,18.3734,18.3496,18.3496,15400.0
2014-03-11 13:05:00,23.13,23.13,23.1,23.11,11400.0,18.3496,18.3496,18.3258,18.3337,11400.0
2014-03-11 13:10:00,23.11,23.16,23.11,23.16,6000.0,18.3337,18.3734,18.3337,18.3734,6000.0
2014-03-11 13:15:00,23.16,23.16,23.14,23.14,1800.0,18.3734,18.3734,18.3575,18.3575,1800.0
2014-03-11 13:20:00,23.14,23.14,23.12,23.12,14000.0,18.3575,18.3575,18.3417,18.3417,14000.0
2014-03-11 13:25:00,23.12,23.13,23.11,23.11,10600.0,18.3417,18.3496,18.3337,18.3337,10600.0
2014-03-11 13:30:00,23.11,23.13,23.1,23.11,10400.0,18.3337,18.3496,18.3258,18.3337,10400.0
2014-03-11 13:35:00,23.12,23.13,23.11,23.13,9200.0,18.3417,18.3496,18.3337,18.3496,9200.0
2014-03-11 13:40:00,23.13,23.14,23.13,23.13,10800.0,18.3496,18.3575,18.3496,18.3496,10800.0
2014-03-11 13:45:00,23.13,23.16,23.12,23.15,8600.0,18.3496,18.3734,18.3417,18.3655,8600.0
2014-03-11 13:50:00,23.16,23.16,23.13,23.14,4600.0,18.3734,18.3734,18.3496,18.3575,4600.0
2014-03-11 13:55:00,23.14,23.16,23.14,23.16,7600.0,18.3575,18.3734,18.3575,18.3734,7600.0
2014-03-11 14:00:00,23.16,23.16,23.13,23.13,10000.0,18.3734,18.3734,18.3496,18.3496,10000.0
2014-03-11 14:05:00,23.13,23.13,23.12,23.12,9000.0,18.3496,18.3496,18.3417,18.3417,9000.0
2014-03-11 14:10:00,23.12,23.14,23.12,23.12,7200.0,18.3417,18.3575,18.3417,18.3417,7200.0
2014-03-11 14:15:00,23.12,23.12,23.11,23.11,7000.0,18.3417,18.3417,18.3337,18.3337,7000.0
2014-03-11 14:20:00,23.11,23.11,23.08,23.1,12000.0,18.3337,18.3337,18.3099,18.3258,12000.0
2014-03-11 14:25:00,23.09,23.1,23.09,23.1,7400.0,18.3179,18.3258,18.3179,18.3258,7400.0
2014-03-11 14:30:00,23.1,23.1,23.06,23.07,14800.0,18.3258,18.3258,18.2941,18.302,14800.0
2014-03-11 14:35:00,23.07,23.1,23.07,23.08,43200.0,18.302,18.3258,18.302,18.3099,43200.0
2014-03-11 14:40:00,23.09,23.09,23.07,23.08,23400.0,18.3179,18.3179,18.302,18.3099,23400.0
2014-03-11 14:45:00,23.07,23.09,23.06,23.08,19000.0,18.302,18.3179,18.2941,18.3099,19000.0
2014-03-11 14:50:00,23.07,23.09,23.07,23.07,7400.0,18.302,18.3179,18.302,18.302,7400.0
2014-03-11 14:55:00,23.07,23.08,23.05,23.06,22200.0,18.302,18.3099,18.2861,18.2941,22200.0
2014-03-11 15:00:00,23.05,23.05,23.03,23.04,18400.0,18.2861,18.2861,18.2703,18.2782,18400.0
2014-03-11 15:05:00,23.04,23.05,23.02,23.04,14000.0,18.2782,18.2861,18.2623,18.2782,14000.0
2014-03-11 15:10:00,23.04,23.05,23.02,23.04,17800.0,18.2782,18.2861,18.2623,18.2782,17800.0
2014-03-11 15:15:00,23.04,23.07,23.04,23.05,15400.0,18.2782,18.302,18.2782,18.2861,15400.0
2014-03-11 15:20:00,23.05,23.07,23.04,23.06,27600.0,18.2861,18.302,18.2782,18.2941,27600.0
2014-03-11 15:25:00,23.06,23.06,23.05,23.05,23000.0,18.2941,18.2941,18.2861,18.2861,23000.0
2014-03-11 15:30:00,23.05,23.08,23.05,23.08,17600.0,18.2861,18.3099,18.2861,18.3099,17600.0
2014-03-11 15:35:00,23.08,23.08,23.05,23.06,15600.0,18.3099,18.3099,18.2861,18.2941,15600.0
2014-03-11 15:40:00,23.05,23.08,23.05,23.07,22800.0,18.2861,18.3099,18.2861,18.302,22800.0
2014-03-11 15:45:00,23.07,23.07,23.05,23.06,35400.0,18.302,18.302,18.2861,18.2941,35400.0
2014-03-11 15:50:00,23.06,23.09,23.06,23.08,24000.0,18.2941,18.3179,18.2941,18.3099,24000.0
2014-03-11 15:55:00,23.09,23.11,23.07,23.11,61200.0,18.3179,18.3337,18.302,18.3337,61200.0
2014-03-12 09:30:00,23.03,23.07,22.93,22.96,89600.0,18.2703,18.302,18.1909,18.2147,89600.0
2014-03-12 09:35:00,22.95,23.06,22.95,22.98,18800.0,18.2068,18.2941,18.2068,18.2306,18800.0
2014-03-12 09:40:00,22.97,22.98,22.92,22.95,24800.0,18.2227,18.2306,18.183,18.2068,24800.0
2014-03-12 09:45:00,22.96,22.96,22.9,22.96,27600.0,18.2147,18.2147,18.1671,18.2147,27600.0
2014-03-12 09:50:00,22.95,22.98,22.95,22.97,12600.0,18.2068,18.2306,18.2068,18.2227,12600.0
2014-03-12 09:55:00,22.96,23.0,22.96,23.0,10800.0,18.2147,18.2465,18.2147,18.2465,10800.0
2014-03-12 10:00:00,23.0,23.02,22.94,23.02,18200.0,18.2465,18.2623,18.1989,18.2623,18200.0
2014-03-12 10:05:00,23.02,23.05,23.02,23.05,25000.0,18.2623,18.2861,18.2623,18.2861,25000.0
2014-03-12 10:10:00,23.05,23.05,23.0,23.0,10600.0,18.2861,18.2861,18.2465,18.2465,10600.0
2014-03-12 10:15:00,23.0,23.07,22.99,23.06,38600.0,18.2465,18.302,18.2385,18.2941,38600.0
2014-03-12 10:20:00,23.05,23.09,23.05,23.08,30600.0,18.2861,18.3179,18.2861,18.3099,30600.0
2014-03-12 10:25:00,23.07,23.08,23.05,23.05,19400.0,18.302,18.3099,18.2861,18.2861,19400.0
2014-03-12 10:30:00,23.03,23.1,23.03,23.09,29600.0,18.2703,18.3258,18.2703,18.3179,29600.0
2014-03-12 10:35:00,23.09,23.09,23.03,23.03,21400.0,18.3179,18.3179,18.2703,18.2703,21400.0
2014-03-12 10:40:00,23.03,23.05,23.03,23.05,26400.0,18.2703,18.2861,18.2703,18.2861,26400.0
2014-03-12 10:45:00,23.06,23.07,23.03,23.04,29200.0,18.2941,18.302,18.2703,18.2782,29200.0
2014-03-12 10:50:00,23.04,23.07,23.02,23.07,19600.0,18.2782,18.302,18.2623,18.302,19600.0
2014-03-12 10:55:00,23.07,23.13,23.07,23.11,68000.0,18.302,18.3496,18.302,18.3337,68000.0
2014-03-12 11:00:00,23.12,23.12,23.08,23.09,23000.0,18.3417,18.3417,18.3099,18.3179,23000.0
2014-03-12 11:05:00,23.09,23.11,23.08,23.1,16800.0,18.3179,18.3337,18.3099,18.3258,16800.0
2014-03-12 11:10:00,23.1,23.11,23.08,23.1,27200.0,18.3258,18.3337,18.3099,18.3258,27200.0
2014-03-12 11:15:00,23.11,23.14,23.11,23.14,19800.0,18.3337,18.3575,18.3337,18.3575,19800.0
2014-03-12 11:20:00,23.14,23.19,23.14,23.18,27000.0,18.3575,18.3972,18.3575,18.3893,27000.0
2014-03-12 11:25:00,23.19,23.2,23.19,23.19,27200.0,18.3972,18.4051,18.3972,18.3972,27200.0
2014-03-12 11:30:00,23.19,23.2,23.18,23.18,23200.0,18.3972,18.4051,18.3893,18.3893,23200.0
2014-03-12 11:35:00,23.18,23.19,23.17,23.18,23000.0,18.3893,18.3972,18.3813,18.3893,23000.0
2014-03-12 11:40:00,23.18,23.21,23.18,23.2,24000.0,18.3893,18.4131,18.3893,18.4051,24000.0
2014-03-12 11:45:00,23.2,23.2,23.19,23.19,15200.0,18.4051,18.4051,18.3972,18.3972,15200.0
2014-03-12 11:50:00,23.18,23.18,23.17,23.17,22200.0,18.3893,18.3893,18.3813,18.3813,22200.0
2014-03-12 11:55:00,23.17,23.17,23.1,23.11,93800.0,18.3813,18.3813,18.3258,18.3337,93800.0
2014-03-12 12:00:00,23.11,23.18,23.11,23.18,23600.0,18.3337,18.3893,18.3337,18.3893,23600.0
2014-03-12 12:05:00,23.18,23.2,23.18,23.2,10000.0,18.3893,18.4051,18.3893,18.4051,10000.0
2014-03-12 12:10:00,23.19,23.2,23.18,23.2,8000.0,18.3972,18.4051,18.3893,18.4051,8000.0
2014-03-12 12:15:00,23.21,23.21,23.2,23.2,6800.0,18.4131,18.4131,18.4051,18.4051,6800.0
2014-03-12 12:20:00,23.21,23.22,23.2,23.21,17200.0,18.4131,18.421,18.4051,18.4131,17200.0
2014-03-12 12:25:00,23.21,23.21,23.18,23.19,7400.0,18.4131,18.4131,18.3893,18.3972,7400.0
2014-03-12 12:30:00,23.19,23.19,23.18,23.18,10800.0,18.3972,18.3972,18.3893,18.3893,10800.0
2014-03-12 12:35:00,23.18,23.21,23.18,23.2,9400.0,18.3893,18.4131,18.3893,18.4051,9400.0
2014-03-12 12:40:00,23.21,23.23,23.21,23.23,10600.0,18.4131,18.4289,18.4131,18.4289,10600.0
2014-03-12 12:45:00,23.23,23.24,23.23,23.23,16400.0,18.4289,18.4369,18.4289,18.4289,16400.0
2014-03-12 12:50:00,23.23,23.23,23.22,23.23,12000.0,18.4289,18.4289,18.421,18.4289,12000.0
2014-03-12 12:55:00,23.23,23.23,23.21,23.23,24000.0,18.4289,18.4289,18.4131,18.4289,24000.0
2014-03-12 13:00:00,23.23,23.25,23.23,23.25,10800.0,18.4289,18.4448,18.4289,18.4448,10800.0
2014-03-12 13:05:00,23.25,23.25,23.22,23.22,6800.0,18.4448,18.4448,18.421,18.421,6800.0
2014-03-12 13:10:00,23.21,23.21,23.18,23.18,6400.0,18.4131,18.4131,18.3893,18.3893,6400.0
2014-03-12 13:15:00,23.18,23.2,23.18,23.2,5400.0,18.3893,18.4051,18.3893,18.4051,5400.0
2014-03-12 13:20:00,23.2,23.2,23.2,23.2,8200.0,18.4051,18.4051,18.4051,18.4051,8200.0
2014-03-12 13:25:00,23.2,23.22,23.19,23.22,7600.0,18.4051,18.421,18.3972,18.421,7600.0
2014-03-12 13:30:00,23.22,23.23,23.22,23.23,7200.0,18.421,18.4289,18.421,18.4289,7200.0
2014-03-12 13:35:00,23.23,23.24,23.23,23.24,20000.0,18.4289,18.4369,18.4289,18.4369,20000.0
2014-03-12 13:40:00,23.24,23.25,23.24,23.25,16200.0,18.4369,18.4448,18.4369,18.4448,16200.0
2014-03-12 13:45:00,23.25,23.25,23.25,23.25,9000.0,18.4448,18.4448,18.4448,18.4448,9000.0
2014-03-12 13:50:00,23.25,23.27,23.25,23.25,13000.0,18.4448,18.4607,18.4448,18.4448,13000.0
2014-03-12 13:55:00,23.25,23.27,23.25,23.27,10600.0,18.4448,18.4607,18.4448,18.4607,10600.0
2014-03-12 14:00:00,23.27,23.3,23.27,23.3,11000.0,18.4607,18.4845,18.4607,18.4845,11000.0
2014-03-12 14:05:00,23.3,23.31,23.23,23.23,25800.0,18.4845,18.4924,18.4289,18.4289,25800.0
2014-03-12 14:10:00,23.23,23.24,23.22,23.22,10600.0,18.4289,18.4369,18.421,18.421,10600.0
2014-03-12 14:15:00,23.22,23.25,23.22,23.25,12200.0,18.421,18.4448,18.421,18.4448,12200.0
2014-03-12 14:20:00,23.25,23.26,23.25,23.26,5800.0,18.4448,18.4527,18.4448,18.4527,5800.0
2014-03-12 14:25:00,23.25,23.26,23.25,23.25,19800.0,18.4448,18.4527,18.4448,18.4448,19800.0
2014-03-12 14:30:00,23.25,23.25,23.23,23.24,17600.0,18.4448,18.4448,18.4289,18.4369,17600.0
2014-03-12 14:35:00,23.24,23.25,23.24,23.24,14600.0,18.4369,18.4448,18.4369,18.4369,14600.0
2014-03-12 14:40:00,23.24,23.25,23.24,23.24,13800.0,18.4369,18.4448,18.4369,18.4369,13800.0
2014-03-12 14:45:00,23.24,23.24,23.24,23.24,9000.0,18.4369,18.4369,18.4369,18.4369,9000.0
2014-03-12 14:50:00,23.24,23.24,23.23,23.24,17200.0,18.4369,18.4369,18.4289,18.4369,17200.0
2014-03-12 14:55:00,23.24,23.24,23.22,23.22,16000.0,18.4369,18.4369,18.421,18.421,16000.0
2014-03-12 15:00:00,23.22,23.23,23.21,23.22,18200.0,18.421,18.4289,18.4131,18.421,18200.0
2014-03-12 15:05:00,23.22,23.22,23.21,23.21,16600.0,18.421,18.421,18.4131,18.4131,16600.0
2014-03-12 15:10:00,23.22,23.22,23.21,23.21,22600.0,18.421,18.421,18.4131,18.4131,22600.0
2014-03-12 15:15:00,23.21,23.21,23.19,23.19,15800.0,18.4131,18.4131,18.3972,18.3972,15800.0
2014-03-12 15:20:00,23.2,23.21,23.19,23.21,30200.0,18.4051,18.4131,18.3972,18.4131,30200.0
2014-03-12 15:25:00,23.21,23.21,23.19,23.2,20400.0,18.4131,18.4131,18.3972,18.4051,20400.0
2014-03-12 15:30:00,23.19,23.2,23.18,23.18,15800.0,18.3972,18.4051,18.3893,18.3893,15800.0
2014-03-12 15:35:00,23.18,23.2,23.17,23.18,36800.0,18.3893,18.4051,18.3813,18.3893,36800.0
2014-03-12 15:40:00,23.18,23.19,23.18,23.18,39800.0,18.3893,18.3972,18.3893,18.3893,39800.0
2014-03-12 15:45:00,23.18,23.2,23.18,23.19,52200.0,18.3893,18.4051,18.3893,18.3972,52200.0
2014-03-12 15:50:00,23.19,23.22,23.19,23.21,77800.0,18.3972,18.421,18.3972,18.4131,77800.0
2014-03-12 15:55:00,23.21,23.22,23.2,23.21,121000.0,18.4131,18.421,18.4051,18.4131,121000.0
2014-03-13 09:30:00,23.33,23.39,23.22,23.39,60600.0,18.5083,18.5559,18.421,18.5559,60600.0
2014-03-13 09:35:00,23.38,23.38,23.3,23.3,74200.0,18.5479,18.5479,18.4845,18.4845,74200.0
2014-03-13 09:40:00,23.31,23.39,23.31,23.36,62000.0,18.4924,18.5559,18.4924,18.5321,62000.0
2014-03-13 09:45:00,23.36,23.42,23.36,23.39,37400.0,18.5321,18.5797,18.5321,18.5559,37400.0
2014-03-13 09:50:00,23.39,23.42,23.35,23.36,45000.0,18.5559,18.5797,18.5241,18.5321,45000.0
2014-03-13 09:55:00,23.36,23.39,23.35,23.38,29600.0,18.5321,18.5559,18.5241,18.5479,29600.0
2014-03-13 10:00:00,23.38,23.39,23.34,23.38,36800.0,18.5479,18.5559,18.5162,18.5479,36800.0
2014-03-13 10:05:00,23.36,23.36,23.31,23.33,42200.0,18.5321,18.5321,18.4924,18.5083,42200.0
2014-03-13 10:10:00,23.33,23.36,23.33,23.36,40200.0,18.5083,18.5321,18.5083,18.5321,40200.0
2014-03-13 10:15:00,23.35,23.39,23.34,23.34,21800.0,18.5241,18.5559,18.5162,18.5162,21800.0
2014-03-13 10:20:00,23.33,23.36,23.33,23.34,24000.0,18.5083,18.5321,18.5083,18.5162,24000.0
2014-03-13 10:25:00,23.34,23.37,23.33,23.37,30200.0,18.5162,18.54,18.5083,18.54,30200.0
2014-03-13 10:30:00,23.36,23.36,23.34,23.35,31600.0,18.5321,18.5321,18.5162,18.5241,31600.0
2014-03-13 10:35:00,23.34,23.34,23.3,23.3,30800.0,18.5162,18.5162,18.4845,18.4845,30800.0
2014-03-13 10:40:00,23.3,23.3,23.25,23.27,35400.0,18.4845,18.4845,18.4448,18.4607,35400.0
2014-03-13 10:45:00,23.27,23.28,23.24,23.24,36600.0,18.4607,18.4686,18.4369,18.4369,36600.0
2014-03-13 10:50:00,23.24,23.29,23.24,23.28,78000.0,18.4369,18.4765,18.4369,18.4686,78000.0
2014-03-13 10:55:00,23.28,23.35,23.28,23.32,86800.0,18.4686,18.5241,18.4686,18.5003,86800.0
2014-03-13 11:00:00,23.32,23.33,23.32,23.33,35200.0,18.5003,18.5083,18.5003,18.5083,35200.0
2014-03-13 11:05:00,23.32,23.33,23.29,23.31,59800.0,18.5003,18.5083,18.4765,18.4924,59800.0
2014-03-13 11:10:00,23.31,23.31,23.28,23.29,40800.0,18.4924,18.4924,18.4686,18.4765,40800.0
2014-03-13 11:15:00,23.29,23.32,23.28,23.31,23400.0,18.4765,18.5003,18.4686,18.4924,23400.0
2014-03-13 11:20:00,23.31,23.31,23.26,23.26,27600.0,18.4924,18.4924,18.4527,18.4527,27600.0
2014-03-13 11:25:00,23.27,23.28,23.24,23.24,26800.0,18.4607,18.4686,18.4369,18.4369,26800.0
2014-03-13 11:30:00,23.24,23.27,23.23,23.27,18200.0,18.4369,18.4607,18.4289,18.4607,18200.0
2014-03-13 11:35:00,23.27,23.31,23.27,23.29,23400.0,18.4607,18.4924,18.4607,18.4765,23400.0
2014-03-13 11:40:00,23.29,23.31,23.28,23.3,28400.0,18.4765,18.4924,18.4686,18.4845,28400.0
2014-03-13 11:45:00,23.3,23.3,23.28,23.29,37800.0,18.4845,18.4845,18.4686,18.4765,37800.0
2014-03-13 11:50:00,23.29,23.29,23.25,23.25,26400.0,18.4765,18.4765,18.4448,18.4448,26400.0
2014-03-13 11:55:00,23.25,23.27,23.24,23.24,41600.0,18.4448,18.4607,18.4369,18.4369,41600.0
2014-03-13 12:00:00,23.24,23.25,23.22,23.25,16800.0,18.4369,18.4448,18.421,18.4448,16800.0
2014-03-13 12:05:00,23.25,23.25,23.23,23.24,25200.0,18.4448,18.4448,18.4289,18.4369,25200.0
2014-03-13 12:10:00,23.24,23.24,23.21,23.21,27600.0,18.4369,18.4369,18.4131,18.4131,27600.0
2014-03-13 12:15:00,23.21,23.24,23.2,23.24,31600.0,18.4131,18.4369,18.4051,18.4369,31600.0
2014-03-13 12:20:00,23.24,23.24,23.21,23.22,26800.0,18.4369,18.4369,18.4131,18.421,26800.0
2014-03-13 12:25:00,23.22,23.25,23.21,23.24,71000.0,18.421,18.4448,18.4131,18.4369,71000.0
2014-03-13 12:30:00,23.24,23.25,23.24,23.25,49000.0,18.4369,18.4448,18.4369,18.4448,49000.0
2014-03-13 12:35:00,23.25,23.26,23.19,23.2,49200.0,18.4448,18.4527,18.3972,18.4051,49200.0
2014-03-13 12:40:00,23.2,23.25,23.2,23.25,23200.0,18.4051,18.4448,18.4051,18.4448,23200.0
2014-03-13 12:45:00,23.25,23.27,23.25,23.25,36000.0,18.4448,18.4607,18.4448,18.4448,36000.0
2014-03-13 12:50:00,23.24,23.24,23.19,23.19,160800.0,18.4369,18.4369,18.3972,18.3972,160800.0
2014-03-13 12:55:00,23.18,23.21,23.14,23.14,110400.0,18.3893,18.4131,18.3575,18.3575,110400.0
2014-03-13 13:00:00,23.14,23.14,23.04,23.05,142200.0,18.3575,18.3575,18.2782,18.2861,142200.0
2014-03-13 13:05:00,23.05,23.07,23.01,23.07,58800.0,18.2861,18.302,18.2544,18.302,58800.0
2014-03-13 13:10:00,23.07,23.11,23.06,23.1,38600.0,18.302,18.3337,18.2941,18.3258,38600.0
2014-03-13 13:15:00,23.11,23.12,23.08,23.11,33200.0,18.3337,18.3417,18.3099,18.3337,33200.0
2014-03-13 13:20:00,23.11,23.16,23.11,23.12,92600.0,18.3337,18.3734,18.3337,18.3417,92600.0
2014-03-13 13:25:00,23.12,23.17,23.12,23.17,59800.0,18.3417,18.3813,18.3417,18.3813,59800.0
2014-03-13 13:30:00,23.17,23.18,23.13,23.14,40800.0,18.3813,18.3893,18.3496,18.3575,40800.0
2014-03-13 13:35:00,23.15,23.15,23.13,23.14,46000.0,18.3655,18.3655,18.3496,18.3575,46000.0
2014-03-13 13:40:00,23.14,23.19,23.14,23.18,56000.0,18.3575,18.3972,18.3575,18.3893,56000.0
2014-03-13 13:45:00,23.18,23.22,23.18,23.22,96400.0,18.3893,18.421,18.3893,18.421,96400.0
2014-03-13 13:50:00,23.22,23.22,23.2,23.2,50800.0,18.421,18.421,18.4051,18.4051,50800.0
2014-03-13 13:55:00,23.2,23.2,23.15,23.15,47000.0,18.4051,18.4051,18.3655,18.3655,47000.0
2014-03-13 14:00:00,23.15,23.16,23.14,23.15,40200.0,18.3655,18.3734,18.3575,18.3655,40200.0
2014-03-13 14:05:00,23.14,23.14,23.1,23.11,37400.0,18.3575,18.3575,18.3258,18.3337,37400.0
2014-03-13 14:10:00,23.1,23.15,23.09,23.15,24400.0,18.3258,18.3655,18.3179,18.3655,24400.0
2014-03-13 14:15:00,23.14,23.16,23.11,23.11,44400.0,18.3575,18.3734,18.3337,18.3337,44400.0
2014-03-13 14:20:00,23.11,23.11,23.08,23.08,94000.0,18.3337,18.3337,18.3099,18.3099,94000.0
2014-03-13 14:25:00,23.07,23.07,23.04,23.06,94000.0,18.302,18.302,18.2782,18.2941,94000.0
2014-03-13 14:30:00,23.06,23.14,23.06,23.14,100600.0,18.2941,18.3575,18.2941,18.3575,100600.0
2014-03-13 14:35:00,23.14,23.16,23.13,23.16,95000.0,18.3575,18.3734,18.3496,18.3734,95000.0
2014-03-13 14:40:00,23.16,23.17,23.15,23.15,62800.0,18.3734,18.3813,18.3655,18.3655,62800.0
2014-03-13 14:45:00,23.15,23.16,23.11,23.12,73400.0,18.3655,18.3734,18.3337,18.3417,73400.0
2014-03-13 14:50:00,23.12,23.14,23.11,23.11,70600.0,18.3417,18.3575,18.3337,18.3337,70600.0
2014-03-13 14:55:00,23.11,23.15,23.11,23.14,57400.0,18.3337,18.3655,18.3337,18.3575,57400.0
2014-03-13 15:00:00,23.14,23.17,23.11,23.16,78800.0,18.3575,18.3813,18.3337,18.3734,78800.0
2014-03-13 15:05:00,23.15,23.15,23.12,23.12,63200.0,18.3655,18.3655,18.3417,18.3417,63200.0
2014-03-13 15:10:00,23.12,23.13,23.09,23.1,200200.0,18.3417,18.3496,18.3179,18.3258,200200.0
2014-03-13 15:15:00,23.1,23.11,23.06,23.06,141400.0,18.3258,18.3337,18.2941,18.2941,141400.0
2014-03-13 15:20:00,23.06,23.09,23.05,23.07,230600.0,18.2941,18.3179,18.2861,18.302,230600.0
2014-03-13 15:25:00,23.07,23.07,23.05,23.05,52200.0,18.302,18.302,18.2861,18.2861,52200.0
2014-03-13 15:30:00,23.06,23.06,23.03,23.03,94800.0,18.2941,18.2941,18.2703,18.2703,94800.0
2014-03-13 15:35:00,23.03,23.09,23.03,23.09,51600.0,18.2703,18.3179,18.2703,18.3179,51600.0
2014-03-13 15:40:00,23.09,23.11,23.08,23.11,41400.0,18.3179,18.3337,18.3099,18.3337,41400.0
2014-03-13 15:45:00,23.11,23.13,23.1,23.11,78200.0,18.3337,18.3496,18.3258,18.3337,78200.0
2014-03-13 15:50:00,23.11,23.11,23.07,23.09,68200.0,18.3337,18.3337,18.302,18.3179,68200.0
2014-03-13 15:55:00,23.09,23.1,23.08,23.08,133800.0,18.3179,18.3258,18.3099,18.3099,133800.0
2014-03-14 09:30:00,23.09,23.17,23.04,23.04,36600.0,18.3179,18.3813,18.2782,18.2782,36600.0
2014-03-14 09:35:00,23.09,23.13,23.08,23.11,40200.0,18.3179,18.3496,18.3099,18.3337,40200.0
2014-03-14 09:40:00,23.12,23.14,23.1,23.13,91600.0,18.3417,18.3575,18.3258,18.3496,91600.0
2014-03-14 09:45:00,23.13,23.14,23.08,23.1,70400.0,18.3496,18.3575,18.3099,18.3258,70400.0
2014-03-14 09:50:00,23.09,23.13,23.04,23.04,21200.0,18.3179,18.3496,18.2782,18.2782,21200.0
2014-03-14 09:55:00,23.04,23.09,23.04,23.05,22000.0,18.2782,18.3179,18.2782,18.2861,22000.0
2014-03-14 10:00:00,23.05,23.11,23.05,23.06,27000.0,18.2861,18.3337,18.2861,18.2941,27000.0
2014-03-14 10:05:00,23.05,23.11,23.05,23.09,28000.0,18.2861,18.3337,18.2861,18.3179,28000.0
2014-03-14 10:10:00,23.09,23.09,23.03,23.03,35200.0,18.3179,18.3179,18.2703,18.2703,35200.0
2014-03-14 10:15:00,23.02,23.06,23.0,23.05,43400.0,18.2623,18.2941,18.2465,18.2861,43400.0
2014-03-14 10:20:00,23.05,23.05,22.99,23.0,33600.0,18.2861,18.2861,18.2385,18.2465,33600.0
2014-03-14 10:25:00,23.0,23.04,23.0,23.02,34200.0,18.2465,18.2782,18.2465,18.2623,34200.0
2014-03-14 10:30:00,23.03,23.05,23.02,23.05,25800.0,18.2703,18.2861,18.2623,18.2861,25800.0
2014-03-14 10:35:00,23.04,23.1,23.04,23.08,31400.0,18.2782,18.3258,18.2782,18.3099,31400.0
2014-03-14 10:40:00,23.08,23.12,23.08,23.1,19000.0,18.3099,18.3417,18.3099,18.3258,19000.0
2014-03-14 10:45:00,23.1,23.11,23.07,23.1,22800.0,18.3258,18.3337,18.302,18.3258,22800.0
2014-03-14 10:50:00,23.1,23.1,23.05,23.05,27000.0,18.3258,18.3258,18.2861,18.2861,27000.0
2014-03-14 10:55:00,23.04,23.05,23.03,23.05,24400.0,18.2782,18.2861,18.2703,18.2861,24400.0
2014-03-14 11:00:00,23.05,23.08,23.05,23.05,87600.0,18.2861,18.3099,18.2861,18.2861,87600.0
2014-03-14 11:05:00,23.05,23.09,23.05,23.09,82000.0,18.2861,18.3179,18.2861,18.3179,82000.0
2014-03-14 11:10:00,23.08,23.09,23.06,23.07,48800.0,18.3099,18.3179,18.2941,18.302,48800.0
2014-03-14 11:15:00,23.06,23.09,23.06,23.09,53000.0,18.2941,18.3179,18.2941,18.3179,53000.0
2014-03-14 11:20:00,23.09,23.1,23.07,23.07,51600.0,18.3179,18.3258,18.302,18.302,51600.0
2014-03-14 11:25:00,23.07,23.09,23.07,23.08,55000.0,18.302,18.3179,18.302,18.3099,55000.0
2014-03-14 11:30:00,23.08,23.09,23.07,23.08,51200.0,18.3099,18.3179,18.302,18.3099,51200.0
2014-03-14 11:35:00,23.08,23.1,23.05,23.09,77200.0,18.3099,18.3258,18.2861,18.3179,77200.0
2014-03-14 11:40:00,23.1,23.11,23.09,23.11,57200.0,18.3258,18.3337,18.3179,18.3337,57200.0
2014-03-14 11:45:00,23.11,23.13,23.1,23.13,55800.0,18.3337,18.3496,18.3258,18.3496,55800.0
2014-03-14 11:50:00,23.13,23.16,23.12,23.14,62200.0,18.3496,18.3734,18.3417,18.3575,62200.0
2014-03-14 11:55:00,23.14,23.15,23.13,23.14,50400.0,18.3575,18.3655,18.3496,18.3575,50400.0
2014-03-14 12:00:00,23.14,23.15,23.08,23.08,33000.0,18.3575,18.3655,18.3099,18.3099,33000.0
2014-03-14 12:05:00,23.09,23.11,23.08,23.11,54800.0,18.3179,18.3337,18.3099,18.3337,54800.0
2014-03-14 12:10:00,23.1,23.11,23.08,23.09,34000.0,18.3258,18.3337,18.3099,18.3179,34000.0
2014-03-14 12:15:00,23.08,23.1,23.08,23.08,59800.0,18.3099,18.3258,18.3099,18.3099,59800.0
2014-03-14 12:20:00,23.08,23.1,23.08,23.09,34600.0,18.3099,18.3258,18.3099,18.3179,34600.0
2014-03-14 12:25:00,23.09,23.09,23.03,23.04,46600.0,18.3179,18.3179,18.2703,18.2782,46600.0
2014-03-14 12:30:00,23.04,23.08,23.03,23.04,61200.0,18.2782,18.3099,18.2703,18.2782,61200.0
2014-03-14 12:35:00,23.04,23.07,23.02,23.07,47000.0,18.2782,18.302,18.2623,18.302,47000.0
2014-03-14 12:40:00,23.07,23.09,23.05,23.08,46200.0,18.302,18.3179,18.2861,18.3099,46200.0
2014-03-14 12:45:00,23.07,23.07,23.05,23.06,39400.0,18.302,18.302,18.2861,18.2941,39400.0
2014-03-14 12:50:00,23.06,23.06,23.05,23.05,37000.0,18.2941,18.2941,18.2861,18.2861,37000.0
2014-03-14 12:55:00,23.05,23.1,23.05,23.1,34600.0,18.2861,18.3258,18.2861,18.3258,34600.0
2014-03-14 13:00:00,23.1,23.1,23.07,23.07,35600.0,18.3258,18.3258,18.302,18.302,35600.0
2014-03-14 13:05:00,23.07,23.08,23.05,23.05,45000.0,18.302,18.3099,18.2861,18.2861,45000.0
2014-03-14 13:10:00,23.05,23.06,23.05,23.06,35000.0,18.2861,18.2941,18.2861,18.2941,35000.0
2014-03-14 13:15:00,23.05,23.07,23.05,23.07,34600.0,18.2861,18.302,18.2861,18.302,34600.0
2014-03-14 13:20:00,23.07,23.07,23.06,23.06,35200.0,18.302,18.302,18.2941,18.2941,35200.0
2014-03-14 13:25:00,23.06,23.07,23.05,23.07,38200.0,18.2941,18.302,18.2861,18.302,38200.0
2014-03-14 13:30:00,23.07,23.07,23.05,23.06,29600.0,18.302,18.302,18.2861,18.2941,29600.0
2014-03-14 13:35:00,23.06,23.08,23.05,23.06,46600.0,18.2941,18.3099,18.2861,18.2941,46600.0
2014-03-14 13:40:00,23.06,23.06,23.02,23.02,36800.0,18.2941,18.2941,18.2623,18.2623,36800.0
2014-03-14 13:45:00,23.02,23.03,23.02,23.03,61600.0,18.2623,18.2703,18.2623,18.2703,61600.0
2014-03-14 13:50:00,23.03,23.06,23.03,23.03,35000.0,18.2703,18.2941,18.2703,18.2703,35000.0
2014-03-14 13:55:00,23.03,23.04,23.02,23.03,42000.0,18.2703,18.2782,18.2623,18.2703,42000.0
2014-03-14 14:00:00,23.03,23.05,23.03,23.04,16000.0,18.2703,18.2861,18.2703,18.2782,16000.0
2014-03-14 14:05:00,23.04,23.07,23.04,23.07,18600.0,18.2782,18.302,18.2782,18.302,18600.0
2014-03-14 14:10:00,23.06,23.06,23.05,23.06,11000.0,18.2941,18.2941,18.2861,18.2941,11000.0
2014-03-14 14:15:00,23.06,23.09,23.06,23.08,29400.0,18.2941,18.3179,18.2941,18.3099,29400.0
2014-03-14 14:20:00,23.08,23.08,23.08,23.08,7800.0,18.3099,18.3099,18.3099,18.3099,7800.0
2014-03-14 14:25:00,23.08,23.08,23.05,23.06,21400.0,18.3099,18.3099,18.2861,18.2941,21400.0
2014-03-14 14:30:00,23.05,23.07,23.05,23.06,10800.0,18.2861,18.302,18.2861,18.2941,10800.0
2014-03-14 14:35:00,23.06,23.06,23.04,23.05,11600.0,18.2941,18.2941,18.2782,18.2861,11600.0
2014-03-14 14:40:00,23.05,23.05,23.0,23.02,24800.0,18.2861,18.2861,18.2465,18.2623,24800.0
2014-03-14 14:45:00,23.02,23.04,23.01,23.03,26600.0,18.2623,18.2782,18.2544,18.2703,26600.0
2014-03-14 14:50:00,23.03,23.03,23.01,23.01,14400.0,18.2703,18.2703,18.2544,18.2544,14400.0
2014-03-14 14:55:00,23.0,23.0,22.98,22.98,16200.0,18.2465,18.2465,18.2306,18.2306,16200.0
2014-03-14 15:00:00,22.98,23.03,22.97,23.02,25400.0,18.2306,18.2703,18.2227,18.2623,25400.0
2014-03-14 15:05:00,23.02,23.03,23.0,23.0,25200.0,18.2623,18.2703,18.2465,18.2465,25200.0
2014-03-14 15:10:00,23.0,23.0,22.97,22.98,15800.0,18.2465,18.2465,18.2227,18.2306,15800.0
2014-03-14 15:15:00,22.98,22.98,22.97,22.98,21400.0,18.2306,18.2306,18.2227,18.2306,21400.0
2014-03-14 15:20:00,22.98,23.02,22.98,23.0,49800.0,18.2306,18.2623,18.2306,18.2465,49800.0
2014-03-14 15:25:00,23.0,23.02,23.0,23.0,20600.0,18.2465,18.2623,18.2465,18.2465,20600.0
2014-03-14 15:30:00,23.0,23.05,23.0,23.03,32800.0,18.2465,18.2861,18.2465,18.2703,32800.0
2014-03-14 15:35:00,23.03,23.03,23.0,23.01,33200.0,18.2703,18.2703,18.2465,18.2544,33200.0
2014-03-14 15:40:00,23.02,23.03,23.0,23.01,32800.0,18.2623,18.2703,18.2465,18.2544,32800.0
2014-03-14 15:45:00,23.02,23.02,22.99,23.0,45000.0,18.2623,18.2623,18.2385,18.2465,45000.0
2014-03-14 15:50:00,23.0,23.02,22.99,23.0,106000.0,18.2465,18.2623,18.2385,18.2465,106000.0
2014-03-14 15:55:00,23.0,23.04,23.0,23.04,231000.0,18.2465,18.2782,18.2465,18.2782,231000.0
2014-03-17 09:30:00,23.09,23.14,23.09,23.12,56600.0,18.3179,18.3575,18.3179,18.3417,56600.0
2014-03-17 09:35:00,23.12,23.25,23.12,23.25,16200.0,18.3417,18.4448,18.3417,18.4448,16200.0
2014-03-17 09:40:00,23.26,23.33,23.25,23.33,12400.0,18.4527,18.5083,18.4448,18.5083,12400.0
2014-03-17 09:45:00,23.35,23.35,23.29,23.31,6600.0,18.5241,18.5241,18.4765,18.4924,6600.0
2014-03-17 09:50:00,23.31,23.32,23.29,23.31,6600.0,18.4924,18.5003,18.4765,18.4924,6600.0
2014-03-17 09:55:00,23.3,23.33,23.3,23.32,7800.0,18.4845,18.5083,18.4845,18.5003,7800.0
2014-03-17 10:00:00,23.31,23.38,23.31,23.36,25600.0,18.4924,18.5479,18.4924,18.5321,25600.0
2014-03-17 10:05:00,23.36,23.39,23.35,23.39,142400.0,18.5321,18.5559,18.5241,18.5559,142400.0
2014-03-17 10:10:00,23.39,23.39,23.28,23.29,33600.0,18.5559,18.5559,18.4686,18.4765,33600.0
2014-03-17 10:15:00,23.3,23.32,23.3,23.32,15400.0,18.4845,18.5003,18.4845,18.5003,15400.0
2014-03-17 10:20:00,23.31,23.33,23.29,23.32,135000.0,18.4924,18.5083,18.4765,18.5003,135000.0
2014-03-17 10:25:00,23.33,23.33,23.25,23.25,27200.0,18.5083,18.5083,18.4448,18.4448,27200.0
2014-03-17 10:30:00,23.25,23.28,23.25,23.27,10800.0,18.4448,18.4686,18.4448,18.4607,10800.0
2014-03-17 10:35:00,23.27,23.28,23.25,23.26,9800.0,18.4607,18.4686,18.4448,18.4527,9800.0
2014-03-17 10:40:00,23.27,23.29,23.25,23.25,11600.0,18.4607,18.4765,18.4448,18.4448,11600.0
2014-03-17 10:45:00,23.24,23.25,23.2,23.21,77000.0,18.4369,18.4448,18.4051,18.4131,77000.0
2014-03-17 10:50:00,23.21,23.25,23.21,23.22,24400.0,18.4131,18.4448,18.4131,18.421,24400.0
2014-03-17 10:55:00,23.22,23.22,23.2,23.22,22000.0,18.421,18.421,18.4051,18.421,22000.0
2014-03-17 11:00:00,23.21,23.27,23.21,23.26,60800.0,18.4131,18.4607,18.4131,18.4527,60800.0
2014-03-17 11:05:00,23.26,23.29,23.26,23.29,18400.0,18.4527,18.4765,18.4527,18.4765,18400.0
2014-03-17 11:10:00,23.29,23.29,23.26,23.26,14000.0,18.4765,18.4765,18.4527,18.4527,14000.0
2014-03-17 11:15:00,23.26,23.29,23.25,23.28,11200.0,18.4527,18.4765,18.4448,18.4686,11200.0
2014-03-17 11:20:00,23.28,23.28,23.25,23.26,19400.0,18.4686,18.4686,18.4448,18.4527,19400.0
2014-03-17 11:25:00,23.26,23.27,23.25,23.27,12200.0,18.4527,18.4607,18.4448,18.4607,12200.0
2014-03-17 11:30:00,23.28,23.28,23.25,23.26,37600.0,18.4686,18.4686,18.4448,18.4527,37600.0
2014-03-17 11:35:00,23.25,23.27,23.25,23.27,10600.0,18.4448,18.4607,18.4448,18.4607,10600.0
2014-03-17 11:40:00,23.27,23.28,23.26,23.28,8400.0,18.4607,18.4686,18.4527,18.4686,8400.0
2014-03-17 11:45:00,23.27,23.28,23.25,23.28,19000.0,18.4607,18.4686,18.4448,18.4686,19000.0
2014-03-17 11:50:00,23.28,23.29,23.28,23.29,11800.0,18.4686,18.4765,18.4686,18.4765,11800.0
2014-03-17 11:55:00,23.3,23.33,23.29,23.33,18200.0,18.4845,18.5083,18.4765,18.5083,18200.0
2014-03-17 12:00:00,23.33,23.35,23.33,23.34,13200.0,18.5083,18.5241,18.5083,18.5162,13200.0
2014-03-17 12:05:00,23.34,23.35,23.33,23.34,15000.0,18.5162,18.5241,18.5083,18.5162,15000.0
2014-03-17 12:10:00,23.34,23.39,23.34,23.38,22400.0,18.5162,18.5559,18.5162,18.5479,22400.0
2014-03-17 12:15:00,23.38,23.42,23.38,23.4,11400.0,18.5479,18.5797,18.5479,18.5638,11400.0
2014-03-17 12:20:00,23.4,23.4,23.38,23.39,17200.0,18.5638,18.5638,18.5479,18.5559,17200.0
2014-03-17 12:25:00,23.39,23.4,23.38,23.4,9000.0,18.5559,18.5638,18.5479,18.5638,9000.0
2014-03-17 12:30:00,23.4,23.41,23.38,23.39,16200.0,18.5638,18.5717,18.5479,18.5559,16200.0
2014-03-17 12:35:00,23.38,23.38,23.35,23.36,8800.0,18.5479,18.5479,18.5241,18.5321,8800.0
2014-03-17 12:40:00,23.36,23.38,23.36,23.38,12400.0,18.5321,18.5479,18.5321,18.5479,12400.0
2014-03-17 12:45:00,23.38,23.38,23.33,23.33,8200.0,18.5479,18.5479,18.5083,18.5083,8200.0
2014-03-17 12:50:00,23.33,23.35,23.33,23.33,11000.0,18.5083,18.5241,18.5083,18.5083,11000.0
2014-03-17 12:55:00,23.34,23.38,23.34,23.38,5400.0,18.5162,18.5479,18.5162,18.5479,5400.0
2014-03-17 13:00:00,23.38,23.38,23.36,23.38,8600.0,18.5479,18.5479,18.5321,18.5479,8600.0
2014-03-17 13:05:00,23.39,23.39,23.36,23.37,6200.0,18.5559,18.5559,18.5321,18.54,6200.0
2014-03-17 13:10:00,23.37,23.38,23.36,23.36,10400.0,18.54,18.5479,18.5321,18.5321,10400.0
2014-03-17 13:15:00,23.35,23.35,23.34,23.35,5400.0,18.5241,18.5241,18.5162,18.5241,5400.0
2014-03-17 13:20:00,23.35,23.36,23.35,23.36,6600.0,18.5241,18.5321,18.5241,18.5321,6600.0
2014-03-17 13:25:00,23.36,23.36,23.35,23.35,5000.0,18.5321,18.5321,18.5241,18.5241,5000.0
2014-03-17 13:30:00,23.35,23.36,23.35,23.36,13400.0,18.5241,18.5321,18.5241,18.5321,13400.0
2014-03-17 13:35:00,23.36,23.38,23.35,23.38,12400.0,18.5321,18.5479,18.5241,18.5479,12400.0
2014-03-17 13:40:00,23.38,23.38,23.36,23.38,6200.0,18.5479,18.5479,18.5321,18.5479,6200.0
2014-03-17 13:45:00,23.36,23.39,23.36,23.39,11000.0,18.5321,18.5559,18.5321,18.5559,11000.0
2014-03-17 13:50:00,23.39,23.39,23.37,23.37,14800.0,18.5559,18.5559,18.54,18.54,14800.0
2014-03-17 13:55:00,23.37,23.39,23.37,23.38,9400.0,18.54,18.5559,18.54,18.5479,9400.0
2014-03-17 14:00:00,23.38,23.39,23.37,23.39,12200.0,18.5479,18.5559,18.54,18.5559,12200.0
2014-03-17 14:05:00,23.39,23.39,23.38,23.39,11600.0,18.5559,18.5559,18.5479,18.5559,11600.0
2014-03-17 14:10:00,23.38,23.38,23.34,23.35,17800.0,18.5479,18.5479,18.5162,18.5241,17800.0
2014-03-17 14:15:00,23.36,23.36,23.35,23.35,10200.0,18.5321,18.5321,18.5241,18.5241,10200.0
2014-03-17 14:20:00,23.34,23.38,23.34,23.37,19400.0,18.5162,18.5479,18.5162,18.54,19400.0
2014-03-17 14:25:00,23.37,23.39,23.36,23.39,22000.0,18.54,18.5559,18.5321,18.5559,22000.0
2014-03-17 14:30:00,23.39,23.39,23.36,23.36,16600.0,18.5559,18.5559,18.5321,18.5321,16600.0
2014-03-17 14:35:00,23.36,23.36,23.33,23.33,10800.0,18.5321,18.5321,18.5083,18.5083,10800.0
2014-03-17 14:40:00,23.33,23.33,23.31,23.33,9400.0,18.5083,18.5083,18.4924,18.5083,9400.0
2014-03-17 14:45:00,23.33,23.36,23.33,23.35,6800.0,18.5083,18.5321,18.5083,18.5241,6800.0
2014-03-17 14:50:00,23.36,23.39,23.36,23.39,16400.0,18.5321,18.5559,18.5321,18.5559,16400.0
2014-03-17 14:55:00,23.39,23.39,23.38,23.38,11200.0,18.5559,18.5559,18.5479,18.5479,11200.0
2014-03-17 15:00:00,23.38,23.38,23.36,23.36,15600.0,18.5479,18.5479,18.5321,18.5321,15600.0
2014-03-17 15:05:00,23.36,23.39,23.36,23.38,21400.0,18.5321,18.5559,18.5321,18.5479,21400.0
2014-03-17 15:10:00,23.38,23.39,23.38,23.38,13200.0,18.5479,18.5559,18.5479,18.5479,13200.0
2014-03-17 15:15:00,23.37,23.42,23.37,23.41,65400.0,18.54,18.5797,18.54,18.5717,65400.0
2014-03-17 15:20:00,23.41,23.42,23.4,23.4,83600.0,18.5717,18.5797,18.5638,18.5638,83600.0
2014-03-17 15:25:00,23.41,23.41,23.36,23.36,17400.0,18.5717,18.5717,18.5321,18.5321,17400.0
2014-03-17 15:30:00,23.36,23.38,23.36,23.36,38000.0,18.5321,18.5479,18.5321,18.5321,38000.0
2014-03-17 15:35:00,23.36,23.38,23.36,23.37,36400.0,18.5321,18.5479,18.5321,18.54,36400.0
2014-03-17 15:40:00,23.37,23.38,23.36,23.36,55600.0,18.54,18.5479,18.5321,18.5321,55600.0
2014-03-17 15:45:00,23.36,23.36,23.35,23.36,42800.0,18.5321,18.5321,18.5241,18.5321,42800.0
2014-03-17 15:50:00,23.36,23.38,23.35,23.36,50600.0,18.5321,18.5479,18.5241,18.5321,50600.0
2014-03-17 15:55:00,23.36,23.36,23.35,23.35,75200.0,18.5321,18.5321,18.5241,18.5241,75200.0
2014-03-18 09:30:00,23.4,23.4,23.3,23.3,34600.0,18.5638,18.5638,18.4845,18.4845,34600.0
2014-03-18 09:35:00,23.31,23.38,23.31,23.35,21200.0,18.4924,18.5479,18.4924,18.5241,21200.0
2014-03-18 09:40:00,23.35,23.37,23.32,23.36,16000.0,18.5241,18.54,18.5003,18.5321,16000.0
2014-03-18 09:45:00,23.38,23.45,23.37,23.45,41000.0,18.5479,18.6035,18.54,18.6035,41000.0
2014-03-18 09:50:00,23.43,23.45,23.42,23.44,9800.0,18.5876,18.6035,18.5797,18.5955,9800.0
2014-03-18 09:55:00,23.43,23.45,23.41,23.42,15000.0,18.5876,18.6035,18.5717,18.5797,15000.0
2014-03-18 10:00:00,23.43,23.44,23.41,23.43,13000.0,18.5876,18.5955,18.5717,18.5876,13000.0
2014-03-18 10:05:00,23.43,23.45,23.43,23.43,10400.0,18.5876,18.6035,18.5876,18.5876,10400.0
2014-03-18 10:10:00,23.43,23.47,23.43,23.46,24600.0,18.5876,18.6193,18.5876,18.6114,24600.0
2014-03-18 10:15:00,23.46,23.54,23.46,23.53,58600.0,18.6114,18.6749,18.6114,18.6669,58600.0
2014-03-18 10:20:00,23.54,23.54,23.5,23.51,15000.0,18.6749,18.6749,18.6431,18.6511,15000.0
2014-03-18 10:25:00,23.52,23.55,23.5,23.53,27000.0,18.659,18.6828,18.6431,18.6669,27000.0
2014-03-18 10:30:00,23.54,23.55,23.53,23.53,9400.0,18.6749,18.6828,18.6669,18.6669,9400.0
2014-03-18 10:35:00,23.54,23.55,23.53,23.54,9200.0,18.6749,18.6828,18.6669,18.6749,9200.0
2014-03-18 10:40:00,23.54,23.57,23.53,23.57,20800.0,18.6749,18.6987,18.6669,18.6987,20800.0
2014-03-18 10:45:00,23.57,23.58,23.56,23.56,11800.0,18.6987,18.7066,18.6907,18.6907,11800.0
2014-03-18 10:50:00,23.55,23.58,23.54,23.57,44400.0,18.6828,18.7066,18.6749,18.6987,44400.0
2014-03-18 10:55:00,23.57,23.58,23.57,23.58,54000.0,18.6987,18.7066,18.6987,18.7066,54000.0
2014-03-18 11:00:00,23.58,23.6,23.58,23.59,14800.0,18.7066,18.7225,18.7066,18.7145,14800.0
2014-03-18 11:05:00,23.59,23.61,23.57,23.6,17400.0,18.7145,18.7304,18.6987,18.7225,17400.0
2014-03-18 11:10:00,23.6,23.61,23.58,23.6,19200.0,18.7225,18.7304,18.7066,18.7225,19200.0
2014-03-18 11:15:00,23.6,23.6,23.57,23.59,17400.0,18.7225,18.7225,18.6987,18.7145,17400.0
2014-03-18 11:20:00,23.59,23.6,23.59,23.59,9200.0,18.7145,18.7225,18.7145,18.7145,9200.0
2014-03-18 11:25:00,23.59,23.59,23.56,23.59,12800.0,18.7145,18.7145,18.6907,18.7145,12800.0
2014-03-18 11:30:00,23.6,23.61,23.59,23.6,11400.0,18.7225,18.7304,18.7145,18.7225,11400.0
2014-03-18 11:35:00,23.59,23.59,23.57,23.58,4600.0,18.7145,18.7145,18.6987,18.7066,4600.0
2014-03-18 11:40:00,23.58,23.58,23.54,23.55,23200.0,18.7066,18.7066,18.6749,18.6828,23200.0
2014-03-18 11:45:00,23.55,23.59,23.55,23.57,11600.0,18.6828,18.7145,18.6828,18.6987,11600.0
2014-03-18 11:50:00,23.58,23.58,23.57,23.58,15000.0,18.7066,18.7066,18.6987,18.7066,15000.0
2014-03-18 11:55:00,23.59,23.61,23.59,23.61,11000.0,18.7145,18.7304,18.7145,18.7304,11000.0
2014-03-18 12:00:00,23.61,23.65,23.61,23.65,24000.0,18.7304,18.7621,18.7304,18.7621,24000.0
2014-03-18 12:05:00,23.65,23.67,23.64,23.67,20200.0,18.7621,18.778,18.7542,18.778,20200.0
2014-03-18 12:10:00,23.67,23.69,23.66,23.69,15600.0,18.778,18.7939,18.7701,18.7939,15600.0
2014-03-18 12:15:00,23.69,23.7,23.66,23.67,18200.0,18.7939,18.8018,18.7701,18.778,18200.0
2014-03-18 12:20:00,23.67,23.68,23.66,23.67,19000.0,18.778,18.7859,18.7701,18.778,19000.0
2014-03-18 12:25:00,23.67,23.7,23.67,23.68,17800.0,18.778,18.8018,18.778,18.7859,17800.0
2014-03-18 12:30:00,23.68,23.69,23.68,23.68,15800.0,18.7859,18.7939,18.7859,18.7859,15800.0
2014-03-18 12:35:00,23.68,23.69,23.67,23.68,23200.0,18.7859,18.7939,18.778,18.7859,23200.0
2014-03-18 12:40:00,23.67,23.68,23.64,23.64,12400.0,18.778,18.7859,18.7542,18.7542,12400.0
2014-03-18 12:45:00,23.64,23.65,23.64,23.64,18400.0,18.7542,18.7621,18.7542,18.7542,18400.0
2014-03-18 12:50:00,23.64,23.66,23.64,23.66,11400.0,18.7542,18.7701,18.7542,18.7701,11400.0
2014-03-18 12:55:00,23.66,23.67,23.66,23.66,4800.0,18.7701,18.778,18.7701,18.7701,4800.0
2014-03-18 13:00:00,23.67,23.67,23.66,23.66,14400.0,18.778,18.778,18.7701,18.7701,14400.0
2014-03-18 13:05:00,23.65,23.65,23.63,23.63,11600.0,18.7621,18.7621,18.7463,18.7463,11600.0
2014-03-18 13:10:00,23.64,23.65,23.63,23.65,36600.0,18.7542,18.7621,18.7463,18.7621,36600.0
2014-03-18 13:15:00,23.65,23.65,23.64,23.64,11600.0,18.7621,18.7621,18.7542,18.7542,11600.0
2014-03-18 13:20:00,23.64,23.64,23.64,23.64,5000.0,18.7542,18.7542,18.7542,18.7542,5000.0
2014-03-18 13:25:00,23.65,23.67,23.64,23.66,19800.0,18.7621,18.778,18.7542,18.7701,19800.0
2014-03-18 13:30:00,23.67,23.68,23.67,23.67,20000.0,18.778,18.7859,18.778,18.778,20000.0
2014-03-18 13:35:00,23.67,23.68,23.66,23.66,8000.0,18.778,18.7859,18.7701,18.7701,8000.0
2014-03-18 13:40:00,23.66,23.69,23.66,23.68,23200.0,18.7701,18.7939,18.7701,18.7859,23200.0
2014-03-18 13:45:00,23.68,23.68,23.68,23.68,11400.0,18.7859,18.7859,18.7859,18.7859,11400.0
2014-03-18 13:50:00,23.68,23.7,23.68,23.68,16400.0,18.7859,18.8018,18.7859,18.7859,16400.0
2014-03-18 13:55:00,23.67,23.68,23.67,23.68,15400.0,18.778,18.7859,18.778,18.7859,15400.0
2014-03-18 14:00:00,23.68,23.68,23.67,23.68,10600.0,18.7859,18.7859,18.778,18.7859,10600.0
2014-03-18 14:05:00,23.68,23.69,23.67,23.67,8600.0,18.7859,18.7939,18.778,18.778,8600.0
2014-03-18 14:10:00,23.68,23.68,23.68,23.68,16400.0,18.7859,18.7859,18.7859,18.7859,16400.0
2014-03-18 14:15:00,23.68,23.68,23.68,23.68,6200.0,18.7859,18.7859,18.7859,18.7859,6200.0
2014-03-18 14:20:00,23.67,23.68,23.67,23.68,7200.0,18.778,18.7859,18.778,18.7859,7200.0
2014-03-18 14:25:00,23.68,23.68,23.68,23.68,3800.0,18.7859,18.7859,18.7859,18.7859,3800.0
2014-03-18 14:30:00,23.68,23.68,23.67,23.67,9800.0,18.7859,18.7859,18.778,18.778,9800.0
2014-03-18 14:35:00,23.67,23.68,23.67,23.68,14400.0,18.778,18.7859,18.778,18.7859,14400.0
2014-03-18 14:40:00,23.67,23.68,23.66,23.68,18600.0,18.778,18.7859,18.7701,18.7859,18600.0
2014-03-18 14:45:00,23.68,23.68,23.66,23.68,55600.0,18.7859,18.7859,18.7701,18.7859,55600.0
2014-03-18 14:50:00,23.68,23.7,23.68,23.69,11400.0,18.7859,18.8018,18.7859,18.7939,11400.0
2014-03-18 14:55:00,23.7,23.7,23.68,23.69,24800.0,18.8018,18.8018,18.7859,18.7939,24800.0
2014-03-18 15:00:00,23.7,23.7,23.66,23.66,15800.0,18.8018,18.8018,18.7701,18.7701,15800.0
2014-03-18 15:05:00,23.66,23.68,23.66,23.68,13200.0,18.7701,18.7859,18.7701,18.7859,13200.0
2014-03-18 15:10:00,23.68,23.7,23.67,23.67,24800.0,18.7859,18.8018,18.778,18.778,24800.0
2014-03-18 15:15:00,23.67,23.67,23.66,23.66,21200.0,18.778,18.778,18.7701,18.7701,21200.0
2014-03-18 15:20:00,23.67,23.68,23.66,23.66,28600.0,18.778,18.7859,18.7701,18.7701,28600.0
2014-03-18 15:25:00,23.67,23.67,23.66,23.66,21400.0,18.778,18.778,18.7701,18.7701,21400.0
2014-03-18 15:30:00,23.67,23.67,23.65,23.65,22200.0,18.778,18.778,18.7621,18.7621,22200.0
2014-03-18 15:35:00,23.65,23.67,23.65,23.67,22400.0,18.7621,18.778,18.7621,18.778,22400.0
2014-03-18 15:40:00,23.67,23.67,23.64,23.65,43000.0,18.778,18.778,18.7542,18.7621,43000.0
2014-03-18 15:45:00,23.65,23.66,23.64,23.66,39000.0,18.7621,18.7701,18.7542,18.7701,39000.0
2014-03-18 15:50:00,23.66,23.68,23.66,23.68,44400.0,18.7701,18.7859,18.7701,18.7859,44400.0
2014-03-18 15:55:00,23.68,23.7,23.68,23.7,220600.0,18.7859,18.8018,18.7859,18.8018,220600.0
2014-03-19 09:30:00,23.63,23.68,23.55,23.61,43000.0,18.7463,18.7859,18.6828,18.7304,43000.0
2014-03-19 09:35:00,23.62,23.7,23.61,23.7,13000.0,18.7383,18.8018,18.7304,18.8018,13000.0
2014-03-19 09:40:00,23.7,23.72,23.65,23.65,24200.0,18.8018,18.8177,18.7621,18.7621,24200.0
2014-03-19 09:45:00,23.65,23.68,23.65,23.66,13600.0,18.7621,18.7859,18.7621,18.7701,13600.0
2014-03-19 09:50:00,23.66,23.68,23.64,23.67,11800.0,18.7701,18.7859,18.7542,18.778,11800.0
2014-03-19 09:55:00,23.68,23.74,23.67,23.74,11200.0,18.7859,18.8335,18.778,18.8335,11200.0
2014-03-19 10:00:00,23.73,23.74,23.72,23.73,15400.0,18.8256,18.8335,18.8177,18.8256,15400.0
2014-03-19 10:05:00,23.73,23.74,23.71,23.74,12000.0,18.8256,18.8335,18.8097,18.8335,12000.0
2014-03-19 10:10:00,23.75,23.78,23.74,23.74,48400.0,18.8415,18.8653,18.8335,18.8335,48400.0
2014-03-19 10:15:00,23.74,23.75,23.71,23.71,21800.0,18.8335,18.8415,18.8097,18.8097,21800.0
2014-03-19 10:20:00,23.72,23.75,23.7,23.75,9800.0,18.8177,18.8415,18.8018,18.8415,9800.0
2014-03-19 10:25:00,23.74,23.75,23.74,23.74,27800.0,18.8335,18.8415,18.8335,18.8335,27800.0
2014-03-19 10:30:00,23.73,23.74,23.72,23.73,13400.0,18.8256,18.8335,18.8177,18.8256,13400.0
2014-03-19 10:35:00,23.73,23.73,23.7,23.72,22200.0,18.8256,18.8256,18.8018,18.8177,22200.0
2014-03-19 10:40:00,23.72,23.72,23.69,23.7,17800.0,18.8177,18.8177,18.7939,18.8018,17800.0
2014-03-19 10:45:00,23.7,23.71,23.7,23.71,11000.0,18.8018,18.8097,18.8018,18.8097,11000.0
2014-03-19 10:50:00,23.7,23.71,23.7,23.7,13800.0,18.8018,18.8097,18.8018,18.8018,13800.0
2014-03-19 10:55:00,23.7,23.71,23.69,23.7,52000.0,18.8018,18.8097,18.7939,18.8018,52000.0
2014-03-19 11:00:00,23.7,23.7,23.69,23.7,12800.0,18.8018,18.8018,18.7939,18.8018,12800.0
2014-03-19 11:05:00,23.71,23.71,23.68,23.68,18400.0,18.8097,18.8097,18.7859,18.7859,18400.0
2014-03-19 11:10:00,23.68,23.71,23.68,23.7,5800.0,18.7859,18.8097,18.7859,18.8018,5800.0
2014-03-19 11:15:00,23.7,23.71,23.69,23.69,16800.0,18.8018,18.8097,18.7939,18.7939,16800.0
2014-03-19 11:20:00,23.7,23.72,23.69,23.69,15400.0,18.8018,18.8177,18.7939,18.7939,15400.0
2014-03-19 11:25:00,23.68,23.69,23.67,23.69,13800.0,18.7859,18.7939,18.778,18.7939,13800.0
2014-03-19 11:30:00,23.69,23.7,23.68,23.7,5400.0,18.7939,18.8018,18.7859,18.8018,5400.0
2014-03-19 11:35:00,23.7,23.73,23.7,23.71,19800.0,18.8018,18.8256,18.8018,18.8097,19800.0
2014-03-19 11:40:00,23.7,23.72,23.7,23.72,14000.0,18.8018,18.8177,18.8018,18.8177,14000.0
2014-03-19 11:45:00,23.72,23.75,23.72,23.74,22000.0,18.8177,18.8415,18.8177,18.8335,22000.0
2014-03-19 11:50:00,23.74,23.76,23.74,23.75,31800.0,18.8335,18.8494,18.8335,18.8415,31800.0
2014-03-19 11:55:00,23.75,23.77,23.75,23.77,15000.0,18.8415,18.8573,18.8415,18.8573,15000.0
2014-03-19 12:00:00,23.77,23.81,23.77,23.81,21400.0,18.8573,18.8891,18.8573,18.8891,21400.0
2014-03-19 12:05:00,23.81,23.84,23.81,23.83,22200.0,18.8891,18.9129,18.8891,18.9049,22200.0
2014-03-19 12:10:00,23.82,23.82,23.81,23.81,21000.0,18.897,18.897,18.8891,18.8891,21000.0
2014-03-19 12:15:00,23.81,23.81,23.78,23.78,9800.0,18.8891,18.8891,18.8653,18.8653,9800.0
2014-03-19 12:20:00,23.78,23.78,23.78,23.78,600.0,18.8653,18.8653,18.8653,18.8653,600.0
2014-03-19 12:25:00,23.77,23.78,23.76,23.77,13600.0,18.8573,18.8653,18.8494,18.8573,13600.0
2014-03-19 12:30:00,23.77,23.77,23.76,23.76,8200.0,18.8573,18.8573,18.8494,18.8494,8200.0
2014-03-19 12:35:00,23.76,23.76,23.74,23.74,16800.0,18.8494,18.8494,18.8335,18.8335,16800.0
2014-03-19 12:40:00,23.74,23.77,23.74,23.77,15400.0,18.8335,18.8573,18.8335,18.8573,15400.0
2014-03-19 12:45:00,23.77,23.8,23.77,23.8,27000.0,18.8573,18.8811,18.8573,18.8811,27000.0
2014-03-19 12:50:00,23.81,23.84,23.81,23.83,31200.0,18.8891,18.9129,18.8891,18.9049,31200.0
2014-03-19 12:55:00,23.83,23.84,23.83,23.83,11000.0,18.9049,18.9129,18.9049,18.9049,11000.0
2014-03-19 13:00:00,23.82,23.82,23.8,23.8,9400.0,18.897,18.897,18.8811,18.8811,9400.0
2014-03-19 13:05:00,23.8,23.81,23.8,23.8,9800.0,18.8811,18.8891,18.8811,18.8811,9800.0
2014-03-19 13:10:00,23.8,23.8,23.78,23.79,5800.0,18.8811,18.8811,18.8653,18.8732,5800.0
2014-03-19 13:15:00,23.79,23.79,23.78,23.78,11000.0,18.8732,18.8732,18.8653,18.8653,11000.0
2014-03-19 13:20:00,23.79,23.79,23.77,23.78,7800.0,18.8732,18.8732,18.8573,18.8653,7800.0
2014-03-19 13:25:00,23.78,23.78,23.78,23.78,9600.0,18.8653,18.8653,18.8653,18.8653,9600.0
2014-03-19 13:30:00,23.78,23.78,23.78,23.78,2000.0,18.8653,18.8653,18.8653,18.8653,2000.0
2014-03-19 13:35:00,23.79,23.79,23.78,23.78,16600.0,18.8732,18.8732,18.8653,18.8653,16600.0
2014-03-19 13:40:00,23.78,23.78,23.77,23.77,12600.0,18.8653,18.8653,18.8573,18.8573,12600.0
2014-03-19 13:45:00,23.77,23.77,23.75,23.75,9800.0,18.8573,18.8573,18.8415,18.8415,9800.0
2014-03-19 13:50:00,23.75,23.77,23.75,23.77,6800.0,18.8415,18.8573,18.8415,18.8573,6800.0
2014-03-19 13:55:00,23.77,23.8,23.77,23.8,13800.0,18.8573,18.8811,18.8573,18.8811,13800.0
2014-03-19 14:00:00,23.79,23.79,23.73,23.74,48400.0,18.8732,18.8732,18.8256,18.8335,48400.0
2014-03-19 14:05:00,23.74,23.74,23.66,23.71,14000.0,18.8335,18.8335,18.7701,18.8097,14000.0
2014-03-19 14:10:00,23.72,23.75,23.7,23.75,46600.0,18.8177,18.8415,18.8018,18.8415,46600.0
2014-03-19 14:15:00,23.75,23.79,23.72,23.77,43000.0,18.8415,18.8732,18.8177,18.8573,43000.0
2014-03-19 14:20:00,23.76,23.77,23.74,23.75,21000.0,18.8494,18.8573,18.8335,18.8415,21000.0
2014-03-19 14:25:00,23.75,23.79,23.74,23.76,26600.0,18.8415,18.8732,18.8335,18.8494,26600.0
2014-03-19 14:30:00,23.76,23.76,23.74,23.75,38200.0,18.8494,18.8494,18.8335,18.8415,38200.0
2014-03-19 14:35:00,23.75,23.76,23.73,23.74,26200.0,18.8415,18.8494,18.8256,18.8335,26200.0
2014-03-19 14:40:00,23.75,23.75,23.73,23.75,34600.0,18.8415,18.8415,18.8256,18.8415,34600.0
2014-03-19 14:45:00,23.75,23.77,23.74,23.74,42400.0,18.8415,18.8573,18.8335,18.8335,42400.0
2014-03-19 14:50:00,23.74,23.79,23.73,23.77,36800.0,18.8335,18.8732,18.8256,18.8573,36800.0
2014-03-19 14:55:00,23.75,23.8,23.75,23.78,31200.0,18.8415,18.8811,18.8415,18.8653,31200.0
2014-03-19 15:00:00,23.78,23.79,23.74,23.74,26400.0,18.8653,18.8732,18.8335,18.8335,26400.0
2014-03-19 15:05:00,23.73,23.74,23.61,23.61,79200.0,18.8256,18.8335,18.7304,18.7304,79200.0
2014-03-19 15:10:00,23.61,23.61,23.5,23.6,60000.0,18.7304,18.7304,18.6431,18.7225,60000.0
2014-03-19 15:15:00,23.6,23.6,23.57,23.57,26800.0,18.7225,18.7225,18.6987,18.6987,26800.0
2014-03-19 15:20:00,23.58,23.61,23.58,23.61,25600.0,18.7066,18.7304,18.7066,18.7304,25600.0
2014-03-19 15:25:00,23.61,23.63,23.6,23.62,33600.0,18.7304,18.7463,18.7225,18.7383,33600.0
2014-03-19 15:30:00,23.61,23.66,23.61,23.66,46600.0,18.7304,18.7701,18.7304,18.7701,46600.0
2014-03-19 15:35:00,23.65,23.67,23.65,23.67,35400.0,18.7621,18.778,18.7621,18.778,35400.0
2014-03-19 15:40:00,23.67,23.7,23.66,23.68,52000.0,18.778,18.8018,18.7701,18.7859,52000.0
2014-03-19 15:45:00,23.68,23.71,23.68,23.68,58400.0,18.7859,18.8097,18.7859,18.7859,58400.0
2014-03-19 15:50:00,23.68,23.68,23.65,23.66,57600.0,18.7859,18.7859,18.7621,18.7701,57600.0
2014-03-19 15:55:00,23.66,23.68,23.64,23.64,120400.0,18.7701,18.7859,18.7542,18.7542,120400.0
2014-03-20 09:30:00,23.59,23.75,23.51,23.72,42000.0,18.7145,18.8415,18.6511,18.8177,42000.0
2014-03-20 09:35:00,23.75,23.75,23.65,23.68,29400.0,18.8415,18.8415,18.7621,18.7859,29400.0
2014-03-20 09:40:00,23.7,23.72,23.63,23.66,26400.0,18.8018,18.8177,18.7463,18.7701,26400.0
2014-03-20 09:45:00,23.67,23.67,23.63,23.65,25400.0,18.778,18.778,18.7463,18.7621,25400.0
2014-03-20 09:50:00,23.66,23.67,23.61,23.66,17600.0,18.7701,18.778,18.7304,18.7701,17600.0
2014-03-20 09:55:00,23.66,23.68,23.66,23.67,10200.0,18.7701,18.7859,18.7701,18.778,10200.0
2014-03-20 10:00:00,23.68,23.71,23.61,23.68,29200.0,18.7859,18.8097,18.7304,18.7859,29200.0
2014-03-20 10:05:00,23.68,23.77,23.68,23.75,15000.0,18.7859,18.8573,18.7859,18.8415,15000.0
2014-03-20 10:10:00,23.75,23.81,23.75,23.79,13400.0,18.8415,18.8891,18.8415,18.8732,13400.0
2014-03-20 10:15:00,23.8,23.86,23.8,23.82,17800.0,18.8811,18.9287,18.8811,18.897,17800.0
2014-03-20 10:20:00,23.83,23.85,23.81,23.82,20200.0,18.9049,18.9208,18.8891,18.897,20200.0
2014-03-20 10:25:00,23.83,23.86,23.82,23.85,55600.0,18.9049,18.9287,18.897,18.9208,55600.0
2014-03-20 10:30:00,23.85,23.93,23.85,23.93,67600.0,18.9208,18.9843,18.9208,18.9843,67600.0
2014-03-20 10:35:00,23.93,23.93,23.88,23.89,20200.0,18.9843,18.9843,18.9446,18.9525,20200.0
2014-03-20 10:40:00,23.89,23.91,23.89,23.9,10000.0,18.9525,18.9684,18.9525,18.9605,10000.0
2014-03-20 10:45:00,23.9,23.9,23.85,23.85,26800.0,18.9605,18.9605,18.9208,18.9208,26800.0
2014-03-20 10:50:00,23.85,23.86,23.81,23.82,23000.0,18.9208,18.9287,18.8891,18.897,23000.0
2014-03-20 10:55:00,23.81,23.84,23.81,23.84,7200.0,18.8891,18.9129,18.8891,18.9129,7200.0
2014-03-20 11:00:00,23.84,23.84,23.79,23.81,15200.0,18.9129,18.9129,18.8732,18.8891,15200.0
2014-03-20 11:05:00,23.83,23.83,23.79,23.81,24800.0,18.9049,18.9049,18.8732,18.8891,24800.0
2014-03-20 11:10:00,23.81,23.81,23.79,23.8,19400.0,18.8891,18.8891,18.8732,18.8811,19400.0
2014-03-20 11:15:00,23.81,23.86,23.81,23.86,13000.0,18.8891,18.9287,18.8891,18.9287,13000.0
2014-03-20 11:20:00,23.86,23.86,23.8,23.81,22200.0,18.9287,18.9287,18.8811,18.8891,22200.0
2014-03-20 11:25:00,23.81,23.86,23.81,23.85,23200.0,18.8891,18.9287,18.8891,18.9208,23200.0
2014-03-20 11:30:00,23.86,23.89,23.85,23.88,12400.0,18.9287,18.9525,18.9208,18.9446,12400.0
2014-03-20 11:35:00,23.87,23.87,23.84,23.86,14400.0,18.9367,18.9367,18.9129,18.9287,14400.0
2014-03-20 11:40:00,23.86,23.89,23.85,23.89,18400.0,18.9287,18.9525,18.9208,18.9525,18400.0
2014-03-20 11:45:00,23.89,23.89,23.86,23.89,12800.0,18.9525,18.9525,18.9287,18.9525,12800.0
2014-03-20 11:50:00,23.89,23.89,23.86,23.88,13200.0,18.9525,18.9525,18.9287,18.9446,13200.0
2014-03-20 11:55:00,23.88,23.88,23.86,23.88,9600.0,18.9446,18.9446,18.9287,18.9446,9600.0
2014-03-20 12:00:00,23.87,23.89,23.86,23.86,21400.0,18.9367,18.9525,18.9287,18.9287,21400.0
2014-03-20 12:05:00,23.86,23.89,23.86,23.88,13800.0,18.9287,18.9525,18.9287,18.9446,13800.0
2014-03-20 12:10:00,23.87,23.9,23.86,23.9,16600.0,18.9367,18.9605,18.9287,18.9605,16600.0
2014-03-20 12:15:00,23.9,23.93,23.9,23.91,17800.0,18.9605,18.9843,18.9605,18.9684,17800.0
2014-03-20 12:20:00,23.91,23.92,23.9,23.92,19000.0,18.9684,18.9763,18.9605,18.9763,19000.0
2014-03-20 12:25:00,23.92,23.93,23.92,23.93,9800.0,18.9763,18.9843,18.9763,18.9843,9800.0
2014-03-20 12:30:00,23.94,23.95,23.92,23.92,8400.0,18.9922,19.0001,18.9763,18.9763,8400.0
2014-03-20 12:35:00,23.91,23.92,23.9,23.9,16200.0,18.9684,18.9763,18.9605,18.9605,16200.0
2014-03-20 12:40:00,23.91,23.96,23.91,23.95,47200.0,18.9684,19.0081,18.9684,19.0001,47200.0
2014-03-20 12:45:00,23.96,23.97,23.96,23.96,14600.0,19.0081,19.016,19.0081,19.0081,14600.0
2014-03-20 12:50:00,23.96,23.97,23.95,23.97,14400.0,19.0081,19.016,19.0001,19.016,14400.0
2014-03-20 12:55:00,23.97,24.0,23.96,24.0,85800.0,19.016,19.0398,19.0081,19.0398,85800.0
2014-03-20 13:00:00,24.0,24.02,24.0,24.0,45400.0,19.0398,19.0557,19.0398,19.0398,45400.0
2014-03-20 13:05:00,24.0,24.03,24.0,24.03,32600.0,19.0398,19.0636,19.0398,19.0636,32600.0
2014-03-20 13:10:00,24.02,24.03,24.0,24.03,27200.0,19.0557,19.0636,19.0398,19.0636,27200.0
2014-03-20 13:15:00,24.03,24.05,24.02,24.02,35000.0,19.0636,19.0795,19.0557,19.0557,35000.0
2014-03-20 13:20:00,24.02,24.02,23.99,24.01,15600.0,19.0557,19.0557,19.0319,19.0477,15600.0
2014-03-20 13:25:00,24.01,24.02,23.98,23.99,7800.0,19.0477,19.0557,19.0239,19.0319,7800.0
2014-03-20 13:30:00,23.99,24.0,23.98,23.99,15800.0,19.0319,19.0398,19.0239,19.0319,15800.0
2014-03-20 13:35:00,23.99,23.99,23.98,23.98,4600.0,19.0319,19.0319,19.0239,19.0239,4600.0
2014-03-20 13:40:00,23.97,23.98,23.97,23.97,12200.0,19.016,19.0239,19.016,19.016,12200.0
2014-03-20 13:45:00,23.97,23.97,23.95,23.96,31000.0,19.016,19.016,19.0001,19.0081,31000.0
2014-03-20 13:50:00,23.96,23.96,23.95,23.96,15000.0,19.0081,19.0081,19.0001,19.0081,15000.0
2014-03-20 13:55:00,23.96,23.99,23.96,23.99,9200.0,19.0081,19.0319,19.0081,19.0319,9200.0
2014-03-20 14:00:00,23.99,24.0,23.97,24.0,39600.0,19.0319,19.0398,19.016,19.0398,39600.0
2014-03-20 14:05:00,24.0,24.0,23.99,23.99,14200.0,19.0398,19.0398,19.0319,19.0319,14200.0
2014-03-20 14:10:00,23.99,24.01,23.99,24.01,12400.0,19.0319,19.0477,19.0319,19.0477,12400.0
2014-03-20 14:15:00,24.01,24.03,24.01,24.03,19800.0,19.0477,19.0636,19.0477,19.0636,19800.0
2014-03-20 14:20:00,24.03,24.03,24.02,24.02,8600.0,19.0636,19.0636,19.0557,19.0557,8600.0
2014-03-20 14:25:00,24.02,24.03,24.01,24.02,11000.0,19.0557,19.0636,19.0477,19.0557,11000.0
2014-03-20 14:30:00,24.02,24.04,24.02,24.04,20600.0,19.0557,19.0715,19.0557,19.0715,20600.0
2014-03-20 14:35:00,24.04,24.04,24.02,24.02,17200.0,19.0715,19.0715,19.0557,19.0557,17200.0
2014-03-20 14:40:00,24.02,24.03,24.01,24.03,35800.0,19.0557,19.0636,19.0477,19.0636,35800.0
2014-03-20 14:45:00,24.03,24.03,24.02,24.03,71400.0,19.0636,19.0636,19.0557,19.0636,71400.0
2014-03-20 14:50:00,24.03,24.04,24.03,24.04,24000.0,19.0636,19.0715,19.0636,19.0715,24000.0
2014-03-20 14:55:00,24.04,24.05,24.04,24.04,12000.0,19.0715,19.0795,19.0715,19.0715,12000.0
2014-03-20 15:00:00,24.04,24.04,24.02,24.02,18800.0,19.0715,19.0715,19.0557,19.0557,18800.0
2014-03-20 15:05:00,24.01,24.02,24.0,24.0,25400.0,19.0477,19.0557,19.0398,19.0398,25400.0
2014-03-20 15:10:00,24.0,24.0,23.99,23.99,13800.0,19.0398,19.0398,19.0319,19.0319,13800.0
2014-03-20 15:15:00,23.99,24.0,23.98,24.0,36600.0,19.0319,19.0398,19.0239,19.0398,36600.0
2014-03-20 15:20:00,23.99,24.0,23.99,23.99,34000.0,19.0319,19.0398,19.0319,19.0319,34000.0
2014-03-20 15:25:00,23.99,24.0,23.99,24.0,70600.0,19.0319,19.0398,19.0319,19.0398,70600.0
2014-03-20 15:30:00,24.0,24.02,24.0,24.0,23600.0,19.0398,19.0557,19.0398,19.0398,23600.0
2014-03-20 15:35:00,24.0,24.0,23.99,23.99,47400.0,19.0398,19.0398,19.0319,19.0319,47400.0
2014-03-20 15:40:00,23.99,24.01,23.99,24.01,37000.0,19.0319,19.0477,19.0319,19.0477,37000.0
2014-03-20 15:45:00,24.01,24.04,24.01,24.03,35400.0,19.0477,19.0715,19.0477,19.0636,35400.0
2014-03-20 15:50:00,24.03,24.03,24.03,24.03,47000.0,19.0636,19.0636,19.0636,19.0636,47000.0
2014-03-20 15:55:00,24.03,24.06,24.03,24.04,127400.0,19.0636,19.0874,19.0636,19.0715,127400.0
2014-03-21 09:30:00,24.24,24.24,24.01,24.08,484800.0,19.2302,19.2302,19.0477,19.1033,484800.0
2014-03-21 09:35:00,24.08,24.08,23.91,23.95,38200.0,19.1033,19.1033,18.9684,19.0001,38200.0
2014-03-21 09:40:00,23.95,24.02,23.95,24.02,22800.0,19.0001,19.0557,19.0001,19.0557,22800.0
2014-03-21 09:45:00,24.03,24.05,24.0,24.05,19400.0,19.0636,19.0795,19.0398,19.0795,19400.0
2014-03-21 09:50:00,24.05,24.09,24.04,24.09,14800.0,19.0795,19.1112,19.0715,19.1112,14800.0
2014-03-21 09:55:00,24.1,24.12,24.08,24.1,15800.0,19.1191,19.135,19.1033,19.1191,15800.0
2014-03-21 10:00:00,24.1,24.1,24.02,24.05,40800.0,19.1191,19.1191,19.0557,19.0795,40800.0
2014-03-21 10:05:00,24.06,24.07,24.0,24.02,36000.0,19.0874,19.0953,19.0398,19.0557,36000.0
2014-03-21 10:10:00,24.02,24.08,24.02,24.08,27600.0,19.0557,19.1033,19.0557,19.1033,27600.0
2014-03-21 10:15:00,24.07,24.08,24.03,24.03,34200.0,19.0953,19.1033,19.0636,19.0636,34200.0
2014-03-21 10:20:00,24.03,24.05,24.02,24.04,20600.0,19.0636,19.0795,19.0557,19.0715,20600.0
2014-03-21 10:25:00,24.03,24.03,23.99,24.0,38200.0,19.0636,19.0636,19.0319,19.0398,38200.0
2014-03-21 10:30:00,24.0,24.06,23.99,24.05,19200.0,19.0398,19.0874,19.0319,19.0795,19200.0
2014-03-21 10:35:00,24.05,24.06,24.03,24.04,12000.0,19.0795,19.0874,19.0636,19.0715,12000.0
2014-03-21 10:40:00,24.04,24.06,24.03,24.05,12400.0,19.0715,19.0874,19.0636,19.0795,12400.0
2014-03-21 10:45:00,24.05,24.08,24.04,24.08,12400.0,19.0795,19.1033,19.0715,19.1033,12400.0
2014-03-21 10:50:00,24.08,24.11,24.08,24.1,28200.0,19.1033,19.1271,19.1033,19.1191,28200.0
2014-03-21 10:55:00,24.11,24.12,24.09,24.09,16000.0,19.1271,19.135,19.1112,19.1112,16000.0
2014-03-21 11:00:00,24.09,24.09,24.08,24.09,8600.0,19.1112,19.1112,19.1033,19.1112,8600.0
2014-03-21 11:05:00,24.09,24.11,24.08,24.09,8600.0,19.1112,19.1271,19.1033,19.1112,8600.0
2014-03-21 11:10:00,24.09,24.11,24.09,24.1,8400.0,19.1112,19.1271,19.1112,19.1191,8400.0
2014-03-21 11:15:00,24.1,24.1,24.08,24.09,12000.0,19.1191,19.1191,19.1033,19.1112,12000.0
2014-03-21 11:20:00,24.1,24.12,24.1,24.12,7200.0,19.1191,19.135,19.1191,19.135,7200.0
2014-03-21 11:25:00,24.14,24.16,24.12,24.16,20000.0,19.1509,19.1667,19.135,19.1667,20000.0
2014-03-21 11:30:00,24.16,24.18,24.16,24.17,8400.0,19.1667,19.1826,19.1667,19.1747,8400.0
2014-03-21 11:35:00,24.17,24.17,24.15,24.15,21200.0,19.1747,19.1747,19.1588,19.1588,21200.0
2014-03-21 11:40:00,24.15,24.16,24.14,24.14,10200.0,19.1588,19.1667,19.1509,19.1509,10200.0
2014-03-21 11:45:00,24.15,24.15,24.14,24.14,12600.0,19.1588,19.1588,19.1509,19.1509,12600.0
2014-03-21 11:50:00,24.14,24.15,24.13,24.15,10800.0,19.1509,19.1588,19.1429,19.1588,10800.0
2014-03-21 11:55:00,24.15,24.15,24.14,24.14,10000.0,19.1588,19.1588,19.1509,19.1509,10000.0
2014-03-21 12:00:00,24.14,24.16,24.14,24.14,8000.0,19.1509,19.1667,19.1509,19.1509,8000.0
2014-03-21 12:05:00,24.14,24.15,24.14,24.15,6200.0,19.1509,19.1588,19.1509,19.1588,6200.0
2014-03-21 12:10:00,24.15,24.15,24.11,24.12,13800.0,19.1588,19.1588,19.1271,19.135,13800.0
2014-03-21 12:15:00,24.12,24.14,24.11,24.14,7400.0,19.135,19.1509,19.1271,19.1509,7400.0
2014-03-21 12:20:00,24.14,24.15,24.14,24.14,11000.0,19.1509,19.1588,19.1509,19.1509,11000.0
2014-03-21 12:25:00,24.14,24.15,24.13,24.14,11800.0,19.1509,19.1588,19.1429,19.1509,11800.0
2014-03-21 12:30:00,24.14,24.14,24.11,24.13,6200.0,19.1509,19.1509,19.1271,19.1429,6200.0
2014-03-21 12:35:00,24.13,24.13,24.1,24.1,11400.0,19.1429,19.1429,19.1191,19.1191,11400.0
2014-03-21 12:40:00,24.1,24.13,24.1,24.12,9600.0,19.1191,19.1429,19.1191,19.135,9600.0
2014-03-21 12:45:00,24.12,24.14,24.12,24.12,9200.0,19.135,19.1509,19.135,19.135,9200.0
2014-03-21 12:50:00,24.11,24.11,24.09,24.09,12200.0,19.1271,19.1271,19.1112,19.1112,12200.0
2014-03-21 12:55:00,24.08,24.08,24.07,24.07,8400.0,19.1033,19.1033,19.0953,19.0953,8400.0
2014-03-21 13:00:00,24.07,24.09,24.07,24.08,17800.0,19.0953,19.1112,19.0953,19.1033,17800.0
2014-03-21 13:05:00,24.08,24.08,24.07,24.07,7600.0,19.1033,19.1033,19.0953,19.0953,7600.0
2014-03-21 13:10:00,24.07,24.07,24.03,24.03,30800.0,19.0953,19.0953,19.0636,19.0636,30800.0
2014-03-21 13:15:00,24.02,24.02,23.99,24.0,50600.0,19.0557,19.0557,19.0319,19.0398,50600.0
2014-03-21 13:20:00,23.99,23.99,23.95,23.95,35400.0,19.0319,19.0319,19.0001,19.0001,35400.0
2014-03-21 13:25:00,23.96,23.96,23.95,23.96,21000.0,19.0081,19.0081,19.0001,19.0081,21000.0
2014-03-21 13:30:00,23.96,23.96,23.93,23.96,13000.0,19.0081,19.0081,18.9843,19.0081,13000.0
2014-03-21 13:35:00,23.96,23.96,23.94,23.96,16800.0,19.0081,19.0081,18.9922,19.0081,16800.0
2014-03-21 13:40:00,23.95,23.96,23.89,23.89,20200.0,19.0001,19.0081,18.9525,18.9525,20200.0
2014-03-21 13:45:00,23.89,23.91,23.89,23.9,10800.0,18.9525,18.9684,18.9525,18.9605,10800.0
2014-03-21 13:50:00,23.91,23.96,23.91,23.95,14400.0,18.9684,19.0081,18.9684,19.0001,14400.0
2014-03-21 13:55:00,23.95,23.95,23.91,23.91,19800.0,19.0001,19.0001,18.9684,18.9684,19800.0
2014-03-21 14:00:00,23.91,23.92,23.89,23.91,12600.0,18.9684,18.9763,18.9525,18.9684,12600.0
2014-03-21 14:05:00,23.91,23.93,23.9,23.93,12800.0,18.9684,18.9843,18.9605,18.9843,12800.0
2014-03-21 14:10:00,23.93,23.94,23.88,23.88,27000.0,18.9843,18.9922,18.9446,18.9446,27000.0
2014-03-21 14:15:00,23.87,23.89,23.86,23.86,42800.0,18.9367,18.9525,18.9287,18.9287,42800.0
2014-03-21 14:20:00,23.86,23.87,23.85,23.86,25400.0,18.9287,18.9367,18.9208,18.9287,25400.0
2014-03-21 14:25:00,23.86,23.86,23.81,23.81,15000.0,18.9287,18.9287,18.8891,18.8891,15000.0
2014-03-21 14:30:00,23.81,23.81,23.78,23.8,13600.0,18.8891,18.8891,18.8653,18.8811,13600.0
2014-03-21 14:35:00,23.81,23.86,23.81,23.85,14600.0,18.8891,18.9287,18.8891,18.9208,14600.0
2014-03-21 14:40:00,23.85,23.87,23.85,23.87,12800.0,18.9208,18.9367,18.9208,18.9367,12800.0
2014-03-21 14:45:00,23.88,23.89,23.83,23.83,25800.0,18.9446,18.9525,18.9049,18.9049,25800.0
2014-03-21 14:50:00,23.83,23.86,23.83,23.83,18800.0,18.9049,18.9287,18.9049,18.9049,18800.0
2014-03-21 14:55:00,23.84,23.88,23.83,23.87,11200.0,18.9129,18.9446,18.9049,18.9367,11200.0
2014-03-21 15:00:00,23.86,23.86,23.81,23.82,22800.0,18.9287,18.9287,18.8891,18.897,22800.0
2014-03-21 15:05:00,23.82,23.84,23.81,23.82,24600.0,18.897,18.9129,18.8891,18.897,24600.0
2014-03-21 15:10:00,23.82,23.83,23.8,23.8,27000.0,18.897,18.9049,18.8811,18.8811,27000.0
2014-03-21 15:15:00,23.81,23.82,23.79,23.8,20800.0,18.8891,18.897,18.8732,18.8811,20800.0
2014-03-21 15:20:00,23.8,23.81,23.77,23.81,20800.0,18.8811,18.8891,18.8573,18.8891,20800.0
2014-03-21 15:25:00,23.8,23.82,23.78,23.82,27800.0,18.8811,18.897,18.8653,18.897,27800.0
2014-03-21 15:30:00,23.82,23.82,23.75,23.75,52000.0,18.897,18.897,18.8415,18.8415,52000.0
2014-03-21 15:35:00,23.75,23.77,23.74,23.75,41600.0,18.8415,18.8573,18.8335,18.8415,41600.0
2014-03-21 15:40:00,23.75,23.79,23.73,23.79,34800.0,18.8415,18.8732,18.8256,18.8732,34800.0
2014-03-21 15:45:00,23.78,23.79,23.73,23.75,79000.0,18.8653,18.8732,18.8256,18.8415,79000.0
2014-03-21 15:50:00,23.75,23.75,23.71,23.74,112200.0,18.8415,18.8415,18.8097,18.8335,112200.0
2014-03-21 15:55:00,23.74,23.75,23.72,23.74,271800.0,18.8335,18.8415,18.8177,18.8335,271800.0
2014-03-24 09:30:00,23.83,23.83,23.74,23.78,59200.0,18.9049,18.9049,18.8335,18.8653,59200.0
2014-03-24 09:35:00,23.78,23.83,23.77,23.8,22200.0,18.8653,18.9049,18.8573,18.8811,22200.0
2014-03-24 09:40:00,23.81,23.81,23.76,23.77,20600.0,18.8891,18.8891,18.8494,18.8573,20600.0
2014-03-24 09:45:00,23.77,23.82,23.76,23.81,17800.0,18.8573,18.897,18.8494,18.8891,17800.0
2014-03-24 09:50:00,23.8,23.84,23.78,23.82,10200.0,18.8811,18.9129,18.8653,18.897,10200.0
2014-03-24 09:55:00,23.83,23.85,23.8,23.8,19000.0,18.9049,18.9208,18.8811,18.8811,19000.0
2014-03-24 10:00:00,23.79,23.79,23.75,23.79,22400.0,18.8732,18.8732,18.8415,18.8732,22400.0
2014-03-24 10:05:00,23.8,23.81,23.73,23.78,36800.0,18.8811,18.8891,18.8256,18.8653,36800.0
2014-03-24 10:10:00,23.77,23.79,23.7,23.7,20400.0,18.8573,18.8732,18.8018,18.8018,20400.0
2014-03-24 10:15:00,23.7,23.75,23.7,23.73,21200.0,18.8018,18.8415,18.8018,18.8256,21200.0
2014-03-24 10:20:00,23.73,23.75,23.71,23.72,23800.0,18.8256,18.8415,18.8097,18.8177,23800.0
2014-03-24 10:25:00,23.72,23.73,23.69,23.7,40000.0,18.8177,18.8256,18.7939,18.8018,40000.0
2014-03-24 10:30:00,23.7,23.7,23.62,23.64,41600.0,18.8018,18.8018,18.7383,18.7542,41600.0
2014-03-24 10:35:00,23.64,23.66,23.61,23.64,46200.0,18.7542,18.7701,18.7304,18.7542,46200.0
2014-03-24 10:40:00,23.64,23.68,23.62,23.66,19400.0,18.7542,18.7859,18.7383,18.7701,19400.0
2014-03-24 10:45:00,23.66,23.68,23.62,23.63,36000.0,18.7701,18.7859,18.7383,18.7463,36000.0
2014-03-24 10:50:00,23.63,23.67,23.59,23.66,42800.0,18.7463,18.778,18.7145,18.7701,42800.0
2014-03-24 10:55:00,23.65,23.67,23.6,23.64,25600.0,18.7621,18.778,18.7225,18.7542,25600.0
2014-03-24 11:00:00,23.64,23.64,23.6,23.63,21200.0,18.7542,18.7542,18.7225,18.7463,21200.0
2014-03-24 11:05:00,23.63,23.65,23.61,23.65,19600.0,18.7463,18.7621,18.7304,18.7621,19600.0
2014-03-24 11:10:00,23.65,23.68,23.63,23.68,21600.0,18.7621,18.7859,18.7463,18.7859,21600.0
2014-03-24 11:15:00,23.68,23.73,23.68,23.71,14600.0,18.7859,18.8256,18.7859,18.8097,14600.0
2014-03-24 11:20:00,23.7,23.73,23.69,23.71,18600.0,18.8018,18.8256,18.7939,18.8097,18600.0
2014-03-24 11:25:00,23.72,23.73,23.7,23.72,13800.0,18.8177,18.8256,18.8018,18.8177,13800.0
2014-03-24 11:30:00,23.72,23.73,23.68,23.72,18000.0,18.8177,18.8256,18.7859,18.8177,18000.0
2014-03-24 11:35:00,23.73,23.74,23.71,23.71,22600.0,18.8256,18.8335,18.8097,18.8097,22600.0
2014-03-24 11:40:00,23.72,23.72,23.69,23.7,11200.0,18.8177,18.8177,18.7939,18.8018,11200.0
2014-03-24 11:45:00,23.69,23.69,23.64,23.64,22800.0,18.7939,18.7939,18.7542,18.7542,22800.0
2014-03-24 11:50:00,23.63,23.66,23.61,23.65,14600.0,18.7463,18.7701,18.7304,18.7621,14600.0
2014-03-24 11:55:00,23.65,23.66,23.61,23.61,20200.0,18.7621,18.7701,18.7304,18.7304,20200.0
2014-03-24 12:00:00,23.61,23.63,23.59,23.62,10800.0,18.7304,18.7463,18.7145,18.7383,10800.0
2014-03-24 12:05:00,23.62,23.62,23.61,23.61,25600.0,18.7383,18.7383,18.7304,18.7304,25600.0
2014-03-24 12:10:00,23.61,23.61,23.57,23.57,16200.0,18.7304,18.7304,18.6987,18.6987,16200.0
2014-03-24 12:15:00,23.56,23.6,23.55,23.57,28600.0,18.6907,18.7225,18.6828,18.6987,28600.0
2014-03-24 12:20:00,23.57,23.6,23.56,23.6,22600.0,18.6987,18.7225,18.6907,18.7225,22600.0
2014-03-24 12:25:00,23.6,23.61,23.54,23.54,9600.0,18.7225,18.7304,18.6749,18.6749,9600.0
2014-03-24 12:30:00,23.55,23.57,23.53,23.56,19000.0,18.6828,18.6987,18.6669,18.6907,19000.0
2014-03-24 12:35:00,23.54,23.58,23.53,23.57,17600.0,18.6749,18.7066,18.6669,18.6987,17600.0
2014-03-24 12:40:00,23.58,23.58,23.55,23.56,17600.0,18.7066,18.7066,18.6828,18.6907,17600.0
2014-03-24 12:45:00,23.56,23.56,23.53,23.54,9400.0,18.6907,18.6907,18.6669,18.6749,9400.0
2014-03-24 12:50:00,23.54,23.58,23.53,23.57,16600.0,18.6749,18.7066,18.6669,18.6987,16600.0
2014-03-24 12:55:00,23.56,23.57,23.55,23.56,18400.0,18.6907,18.6987,18.6828,18.6907,18400.0
2014-03-24 13:00:00,23.56,23.61,23.56,23.61,20800.0,18.6907,18.7304,18.6907,18.7304,20800.0
2014-03-24 13:05:00,23.61,23.63,23.61,23.63,17800.0,18.7304,18.7463,18.7304,18.7463,17800.0
2014-03-24 13:10:00,23.63,23.66,23.63,23.66,19000.0,18.7463,18.7701,18.7463,18.7701,19000.0
2014-03-24 13:15:00,23.65,23.65,23.62,23.65,29000.0,18.7621,18.7621,18.7383,18.7621,29000.0
2014-03-24 13:20:00,23.65,23.67,23.64,23.66,40000.0,18.7621,18.778,18.7542,18.7701,40000.0
2014-03-24 13:25:00,23.67,23.71,23.66,23.7,31000.0,18.778,18.8097,18.7701,18.8018,31000.0
2014-03-24 13:30:00,23.7,23.75,23.7,23.75,22200.0,18.8018,18.8415,18.8018,18.8415,22200.0
2014-03-24 13:35:00,23.75,23.76,23.73,23.73,37000.0,18.8415,18.8494,18.8256,18.8256,37000.0
2014-03-24 13:40:00,23.73,23.77,23.73,23.77,30400.0,18.8256,18.8573,18.8256,18.8573,30400.0
2014-03-24 13:45:00,23.77,23.77,23.75,23.77,51800.0,18.8573,18.8573,18.8415,18.8573,51800.0
2014-03-24 13:50:00,23.77,23.78,23.75,23.75,15400.0,18.8573,18.8653,18.8415,18.8415,15400.0
2014-03-24 13:55:00,23.76,23.76,23.74,23.75,11400.0,18.8494,18.8494,18.8335,18.8415,11400.0
2014-03-24 14:00:00,23.75,23.77,23.75,23.75,15200.0,18.8415,18.8573,18.8415,18.8415,15200.0
2014-03-24 14:05:00,23.76,23.77,23.73,23.73,17000.0,18.8494,18.8573,18.8256,18.8256,17000.0
2014-03-24 14:10:00,23.72,23.73,23.7,23.72,17800.0,18.8177,18.8256,18.8018,18.8177,17800.0
2014-03-24 14:15:00,23.72,23.72,23.68,23.69,12400.0,18.8177,18.8177,18.7859,18.7939,12400.0
2014-03-24 14:20:00,23.69,23.72,23.68,23.72,15000.0,18.7939,18.8177,18.7859,18.8177,15000.0
2014-03-24 14:25:00,23.72,23.76,23.71,23.75,17200.0,18.8177,18.8494,18.8097,18.8415,17200.0
2014-03-24 14:30:00,23.75,23.77,23.73,23.74,28600.0,18.8415,18.8573,18.8256,18.8335,28600.0
2014-03-24 14:35:00,23.74,23.75,23.73,23.73,12000.0,18.8335,18.8415,18.8256,18.8256,12000.0
2014-03-24 14:40:00,23.74,23.77,23.73,23.77,22200.0,18.8335,18.8573,18.8256,18.8573,22200.0
2014-03-24 14:45:00,23.76,23.8,23.75,23.78,36800.0,18.8494,18.8811,18.8415,18.8653,36800.0
2014-03-24 14:50:00,23.78,23.78,23.75,23.76,21200.0,18.8653,18.8653,18.8415,18.8494,21200.0
2014-03-24 14:55:00,23.77,23.77,23.74,23.75,14400.0,18.8573,18.8573,18.8335,18.8415,14400.0
2014-03-24 15:00:00,23.74,23.74,23.71,23.72,19200.0,18.8335,18.8335,18.8097,18.8177,19200.0
2014-03-24 15:05:00,23.72,23.75,23.72,23.72,20600.0,18.8177,18.8415,18.8177,18.8177,20600.0
2014-03-24 15:10:00,23.72,23.72,23.68,23.69,29600.0,18.8177,18.8177,18.7859,18.7939,29600.0
2014-03-24 15:15:00,23.69,23.7,23.68,23.68,20200.0,18.7939,18.8018,18.7859,18.7859,20200.0
2014-03-24 15:20:00,23.68,23.73,23.67,23.73,24600.0,18.7859,18.8256,18.778,18.8256,24600.0
2014-03-24 15:25:00,23.73,23.77,23.71,23.76,37600.0,18.8256,18.8573,18.8097,18.8494,37600.0
2014-03-24 15:30:00,23.76,23.8,23.76,23.79,37600.0,18.8494,18.8811,18.8494,18.8732,37600.0
2014-03-24 15:35:00,23.79,23.79,23.77,23.77,26800.0,18.8732,18.8732,18.8573,18.8573,26800.0
2014-03-24 15:40:00,23.77,23.8,23.77,23.8,34000.0,18.8573,18.8811,18.8573,18.8811,34000.0
2014-03-24 15:45:00,23.8,23.81,23.79,23.8,52200.0,18.8811,18.8891,18.8732,18.8811,52200.0
2014-03-24 15:50:00,23.79,23.79,23.77,23.79,52800.0,18.8732,18.8732,18.8573,18.8732,52800.0
2014-03-24 15:55:00,23.78,23.79,23.77,23.78,203000.0,18.8653,18.8732,18.8573,18.8653,203000.0
2014-03-25 09:30:00,23.84,23.88,23.84,23.88,32600.0,18.9129,18.9446,18.9129,18.9446,32600.0
2014-03-25 09:35:00,23.87,23.92,23.85,23.86,11000.0,18.9367,18.9763,18.9208,18.9287,11000.0
2014-03-25 09:40:00,23.86,23.93,23.86,23.92,10000.0,18.9287,18.9843,18.9287,18.9763,10000.0
2014-03-25 09:45:00,23.91,23.97,23.91,23.93,18200.0,18.9684,19.016,18.9684,18.9843,18200.0
2014-03-25 09:50:00,23.93,23.93,23.88,23.88,13800.0,18.9843,18.9843,18.9446,18.9446,13800.0
2014-03-25 09:55:00,23.89,23.89,23.84,23.86,11000.0,18.9525,18.9525,18.9129,18.9287,11000.0
2014-03-25 10:00:00,23.86,23.89,23.82,23.86,30200.0,18.9287,18.9525,18.897,18.9287,30200.0
2014-03-25 10:05:00,23.86,23.93,23.85,23.93,37000.0,18.9287,18.9843,18.9208,18.9843,37000.0
2014-03-25 10:10:00,23.93,23.98,23.92,23.95,33800.0,18.9843,19.0239,18.9763,19.0001,33800.0
2014-03-25 10:15:00,23.95,23.96,23.92,23.93,19200.0,19.0001,19.0081,18.9763,18.9843,19200.0
2014-03-25 10:20:00,23.93,23.96,23.92,23.94,25600.0,18.9843,19.0081,18.9763,18.9922,25600.0
2014-03-25 10:25:00,23.94,23.97,23.92,23.95,21400.0,18.9922,19.016,18.9763,19.0001,21400.0
2014-03-25 10:30:00,23.95,23.97,23.92,23.96,36800.0,19.0001,19.016,18.9763,19.0081,36800.0
2014-03-25 10:35:00,23.96,23.97,23.94,23.95,54400.0,19.0081,19.016,18.9922,19.0001,54400.0
2014-03-25 10:40:00,23.96,23.97,23.94,23.94,18000.0,19.0081,19.016,18.9922,18.9922,18000.0
2014-03-25 10:45:00,23.94,23.95,23.89,23.89,19200.0,18.9922,19.0001,18.9525,18.9525,19200.0
2014-03-25 10:50:00,23.89,23.89,23.86,23.86,17200.0,18.9525,18.9525,18.9287,18.9287,17200.0
2014-03-25 10:55:00,23.86,23.86,23.83,23.86,30600.0,18.9287,18.9287,18.9049,18.9287,30600.0
2014-03-25 11:00:00,23.86,23.89,23.85,23.88,17200.0,18.9287,18.9525,18.9208,18.9446,17200.0
2014-03-25 11:05:00,23.88,23.92,23.87,23.91,32200.0,18.9446,18.9763,18.9367,18.9684,32200.0
2014-03-25 11:10:00,23.91,23.92,23.89,23.91,16200.0,18.9684,18.9763,18.9525,18.9684,16200.0
2014-03-25 11:15:00,23.92,23.97,23.91,23.96,31600.0,18.9763,19.016,18.9684,19.0081,31600.0
2014-03-25 11:20:00,23.96,24.0,23.96,24.0,29200.0,19.0081,19.0398,19.0081,19.0398,29200.0
2014-03-25 11:25:00,24.0,24.0,23.93,23.95,15600.0,19.0398,19.0398,18.9843,19.0001,15600.0
2014-03-25 11:30:00,23.95,23.97,23.9,23.9,32000.0,19.0001,19.016,18.9605,18.9605,32000.0
2014-03-25 11:35:00,23.89,23.91,23.87,23.87,17200.0,18.9525,18.9684,18.9367,18.9367,17200.0
2014-03-25 11:40:00,23.86,23.89,23.85,23.85,17000.0,18.9287,18.9525,18.9208,18.9208,17000.0
2014-03-25 11:45:00,23.85,23.88,23.83,23.83,16000.0,18.9208,18.9446,18.9049,18.9049,16000.0
2014-03-25 11:50:00,23.83,23.84,23.78,23.78,14800.0,18.9049,18.9129,18.8653,18.8653,14800.0
2014-03-25 11:55:00,23.78,23.81,23.75,23.8,16800.0,18.8653,18.8891,18.8415,18.8811,16800.0
2014-03-25 12:00:00,23.8,23.8,23.76,23.78,17200.0,18.8811,18.8811,18.8494,18.8653,17200.0
2014-03-25 12:05:00,23.78,23.79,23.77,23.79,75000.0,18.8653,18.8732,18.8573,18.8732,75000.0
2014-03-25 12:10:00,23.8,23.8,23.76,23.77,12800.0,18.8811,18.8811,18.8494,18.8573,12800.0
2014-03-25 12:15:00,23.76,23.77,23.75,23.77,13600.0,18.8494,18.8573,18.8415,18.8573,13600.0
2014-03-25 12:20:00,23.77,23.78,23.74,23.75,14200.0,18.8573,18.8653,18.8335,18.8415,14200.0
2014-03-25 12:25:00,23.75,23.75,23.72,23.74,14200.0,18.8415,18.8415,18.8177,18.8335,14200.0
2014-03-25 12:30:00,23.75,23.78,23.74,23.78,11400.0,18.8415,18.8653,18.8335,18.8653,11400.0
2014-03-25 12:35:00,23.78,23.8,23.78,23.79,22200.0,18.8653,18.8811,18.8653,18.8732,22200.0
2014-03-25 12:40:00,23.8,23.82,23.8,23.81,10000.0,18.8811,18.897,18.8811,18.8891,10000.0
2014-03-25 12:45:00,23.81,23.83,23.79,23.83,14200.0,18.8891,18.9049,18.8732,18.9049,14200.0
2014-03-25 12:50:00,23.83,23.86,23.83,23.84,9400.0,18.9049,18.9287,18.9049,18.9129,9400.0
2014-03-25 12:55:00,23.84,23.86,23.83,23.85,11600.0,18.9129,18.9287,18.9049,18.9208,11600.0
2014-03-25 13:00:00,23.84,23.84,23.83,23.83,10400.0,18.9129,18.9129,18.9049,18.9049,10400.0
2014-03-25 13:05:00,23.83,23.85,23.82,23.85,11000.0,18.9049,18.9208,18.897,18.9208,11000.0
2014-03-25 13:10:00,23.85,23.85,23.82,23.83,11000.0,18.9208,18.9208,18.897,18.9049,11000.0
2014-03-25 13:15:00,23.83,23.84,23.82,23.83,9000.0,18.9049,18.9129,18.897,18.9049,9000.0
2014-03-25 13:20:00,23.84,23.89,23.84,23.89,13200.0,18.9129,18.9525,18.9129,18.9525,13200.0
2014-03-25 13:25:00,23.88,23.91,23.88,23.9,10400.0,18.9446,18.9684,18.9446,18.9605,10400.0
2014-03-25 13:30:00,23.9,23.91,23.88,23.88,8400.0,18.9605,18.9684,18.9446,18.9446,8400.0
2014-03-25 13:35:00,23.89,23.89,23.85,23.86,10400.0,18.9525,18.9525,18.9208,18.9287,10400.0
2014-03-25 13:40:00,23.86,23.89,23.86,23.88,8600.0,18.9287,18.9525,18.9287,18.9446,8600.0
2014-03-25 13:45:00,23.88,23.9,23.86,23.89,9400.0,18.9446,18.9605,18.9287,18.9525,9400.0
2014-03-25 13:50:00,23.89,23.9,23.88,23.88,17000.0,18.9525,18.9605,18.9446,18.9446,17000.0
2014-03-25 13:55:00,23.88,23.9,23.87,23.9,9400.0,18.9446,18.9605,18.9367,18.9605,9400.0
2014-03-25 14:00:00,23.9,23.9,23.88,23.89,13200.0,18.9605,18.9605,18.9446,18.9525,13200.0
2014-03-25 14:05:00,23.89,23.9,23.88,23.9,9200.0,18.9525,18.9605,18.9446,18.9605,9200.0
2014-03-25 14:10:00,23.9,23.92,23.89,23.9,29000.0,18.9605,18.9763,18.9525,18.9605,29000.0
2014-03-25 14:15:00,23.9,23.9,23.87,23.88,15200.0,18.9605,18.9605,18.9367,18.9446,15200.0
2014-03-25 14:20:00,23.88,23.9,23.87,23.89,17800.0,18.9446,18.9605,18.9367,18.9525,17800.0
2014-03-25 14:25:00,23.9,23.9,23.88,23.88,12400.0,18.9605,18.9605,18.9446,18.9446,12400.0
2014-03-25 14:30:00,23.88,23.88,23.86,23.86,18200.0,18.9446,18.9446,18.9287,18.9287,18200.0
2014-03-25 14:35:00,23.86,23.88,23.86,23.87,10800.0,18.9287,18.9446,18.9287,18.9367,10800.0
2014-03-25 14:40:00,23.86,23.88,23.86,23.88,10000.0,18.9287,18.9446,18.9287,18.9446,10000.0
2014-03-25 14:45:00,23.88,23.88,23.83,23.83,19400.0,18.9446,18.9446,18.9049,18.9049,19400.0
2014-03-25 14:50:00,23.83,23.85,23.82,23.84,19400.0,18.9049,18.9208,18.897,18.9129,19400.0
2014-03-25 14:55:00,23.85,23.85,23.83,23.84,16000.0,18.9208,18.9208,18.9049,18.9129,16000.0
2014-03-25 15:00:00,23.83,23.85,23.83,23.84,25000.0,18.9049,18.9208,18.9049,18.9129,25000.0
2014-03-25 15:05:00,23.85,23.85,23.82,23.83,65400.0,18.9208,18.9208,18.897,18.9049,65400.0
2014-03-25 15:10:00,23.82,23.85,23.81,23.85,46400.0,18.897,18.9208,18.8891,18.9208,46400.0
2014-03-25 15:15:00,23.85,23.87,23.85,23.86,23800.0,18.9208,18.9367,18.9208,18.9287,23800.0
2014-03-25 15:20:00,23.86,23.89,23.86,23.87,22200.0,18.9287,18.9525,18.9287,18.9367,22200.0
2014-03-25 15:25:00,23.88,23.88,23.86,23.87,21600.0,18.9446,18.9446,18.9287,18.9367,21600.0
2014-03-25 15:30:00,23.87,23.89,23.85,23.85,37000.0,18.9367,18.9525,18.9208,18.9208,37000.0
2014-03-25 15:35:00,23.85,23.87,23.85,23.86,40000.0,18.9208,18.9367,18.9208,18.9287,40000.0
2014-03-25 15:40:00,23.86,23.88,23.86,23.87,18600.0,18.9287,18.9446,18.9287,18.9367,18600.0
2014-03-25 15:45:00,23.87,23.87,23.83,23.85,39800.0,18.9367,18.9367,18.9049,18.9208,39800.0
2014-03-25 15:50:00,23.85,23.85,23.82,23.84,131000.0,18.9208,18.9208,18.897,18.9129,131000.0
2014-03-25 15:55:00,23.85,23.85,23.82,23.83,231200.0,18.9208,18.9208,18.897,18.9049,231200.0
2014-03-26 09:30:00,23.92,24.05,23.86,23.98,41000.0,18.9763,19.0795,18.9287,19.0239,41000.0
2014-03-26 09:35:00,23.98,24.0,23.94,23.96,10200.0,19.0239,19.0398,18.9922,19.0081,10200.0
2014-03-26 09:40:00,23.96,24.0,23.96,24.0,8800.0,19.0081,19.0398,19.0081,19.0398,8800.0
2014-03-26 09:45:00,24.0,24.05,23.93,23.93,22800.0,19.0398,19.0795,18.9843,18.9843,22800.0
2014-03-26 09:50:00,23.95,23.97,23.87,23.9,15600.0,19.0001,19.016,18.9367,18.9605,15600.0
2014-03-26 09:55:00,23.91,23.91,23.85,23.85,9000.0,18.9684,18.9684,18.9208,18.9208,9000.0
2014-03-26 10:00:00,23.85,23.87,23.78,23.82,18400.0,18.9208,18.9367,18.8653,18.897,18400.0
2014-03-26 10:05:00,23.8,23.84,23.79,23.81,15000.0,18.8811,18.9129,18.8732,18.8891,15000.0
2014-03-26 10:10:00,23.8,23.85,23.8,23.84,18800.0,18.8811,18.9208,18.8811,18.9129,18800.0
2014-03-26 10:15:00,23.85,23.85,23.76,23.76,40800.0,18.9208,18.9208,18.8494,18.8494,40800.0
2014-03-26 10:20:00,23.77,23.79,23.72,23.74,31200.0,18.8573,18.8732,18.8177,18.8335,31200.0
2014-03-26 10:25:00,23.74,23.74,23.71,23.72,15400.0,18.8335,18.8335,18.8097,18.8177,15400.0
2014-03-26 10:30:00,23.72,23.73,23.69,23.72,25400.0,18.8177,18.8256,18.7939,18.8177,25400.0
2014-03-26 10:35:00,23.71,23.74,23.68,23.72,30800.0,18.8097,18.8335,18.7859,18.8177,30800.0
2014-03-26 10:40:00,23.72,23.72,23.68,23.68,24600.0,18.8177,18.8177,18.7859,18.7859,24600.0
2014-03-26 10:45:00,23.68,23.7,23.66,23.67,29600.0,18.7859,18.8018,18.7701,18.778,29600.0
2014-03-26 10:50:00,23.67,23.7,23.62,23.62,64800.0,18.778,18.8018,18.7383,18.7383,64800.0
2014-03-26 10:55:00,23.63,23.67,23.61,23.63,33800.0,18.7463,18.778,18.7304,18.7463,33800.0
2014-03-26 11:00:00,23.63,23.69,23.62,23.69,56800.0,18.7463,18.7939,18.7383,18.7939,56800.0
2014-03-26 11:05:00,23.7,23.72,23.68,23.7,24800.0,18.8018,18.8177,18.7859,18.8018,24800.0
2014-03-26 11:10:00,23.72,23.73,23.71,23.72,13200.0,18.8177,18.8256,18.8097,18.8177,13200.0
2014-03-26 11:15:00,23.72,23.75,23.7,23.73,17000.0,18.8177,18.8415,18.8018,18.8256,17000.0
2014-03-26 11:20:00,23.73,23.76,23.71,23.75,10600.0,18.8256,18.8494,18.8097,18.8415,10600.0
2014-03-26 11:25:00,23.75,23.78,23.74,23.78,19800.0,18.8415,18.8653,18.8335,18.8653,19800.0
2014-03-26 11:30:00,23.77,23.77,23.72,23.75,23600.0,18.8573,18.8573,18.8177,18.8415,23600.0
2014-03-26 11:35:00,23.75,23.77,23.74,23.77,4400.0,18.8415,18.8573,18.8335,18.8573,4400.0
2014-03-26 11:40:00,23.77,23.77,23.68,23.68,25400.0,18.8573,18.8573,18.7859,18.7859,25400.0
2014-03-26 11:45:00,23.68,23.68,23.64,23.66,19400.0,18.7859,18.7859,18.7542,18.7701,19400.0
2014-03-26 11:50:00,23.66,23.7,23.66,23.67,14000.0,18.7701,18.8018,18.7701,18.778,14000.0
2014-03-26 11:55:00,23.67,23.68,23.65,23.67,21400.0,18.778,18.7859,18.7621,18.778,21400.0
2014-03-26 12:00:00,23.66,23.67,23.65,23.67,12800.0,18.7701,18.778,18.7621,18.778,12800.0
2014-03-26 12:05:00,23.66,23.7,23.65,23.7,17200.0,18.7701,18.8018,18.7621,18.8018,17200.0
2014-03-26 12:10:00,23.69,23.7,23.68,23.7,7200.0,18.7939,18.8018,18.7859,18.8018,7200.0
2014-03-26 12:15:00,23.7,23.71,23.68,23.68,11000.0,18.8018,18.8097,18.7859,18.7859,11000.0
2014-03-26 12:20:00,23.68,23.71,23.68,23.7,18200.0,18.7859,18.8097,18.7859,18.8018,18200.0
2014-03-26 12:25:00,23.7,23.72,23.68,23.71,26000.0,18.8018,18.8177,18.7859,18.8097,26000.0
2014-03-26 12:30:00,23.7,23.74,23.69,23.73,11400.0,18.8018,18.8335,18.7939,18.8256,11400.0
2014-03-26 12:35:00,23.75,23.77,23.73,23.74,23200.0,18.8415,18.8573,18.8256,18.8335,23200.0
2014-03-26 12:40:00,23.75,23.78,23.75,23.78,17000.0,18.8415,18.8653,18.8415,18.8653,17000.0
2014-03-26 12:45:00,23.77,23.79,23.77,23.78,21800.0,18.8573,18.8732,18.8573,18.8653,21800.0
2014-03-26 12:50:00,23.78,23.8,23.78,23.79,14400.0,18.8653,18.8811,18.8653,18.8732,14400.0
2014-03-26 12:55:00,23.79,23.8,23.77,23.79,14400.0,18.8732,18.8811,18.8573,18.8732,14400.0
2014-03-26 13:00:00,23.79,23.81,23.79,23.81,31200.0,18.8732,18.8891,18.8732,18.8891,31200.0
2014-03-26 13:05:00,23.81,23.83,23.8,23.83,35400.0,18.8891,18.9049,18.8811,18.9049,35400.0
2014-03-26 13:10:00,23.83,23.83,23.8,23.81,18600.0,18.9049,18.9049,18.8811,18.8891,18600.0
2014-03-26 13:15:00,23.8,23.8,23.75,23.76,24000.0,18.8811,18.8811,18.8415,18.8494,24000.0
2014-03-26 13:20:00,23.76,23.76,23.73,23.73,43800.0,18.8494,18.8494,18.8256,18.8256,43800.0
2014-03-26 13:25:00,23.72,23.73,23.68,23.68,11800.0,18.8177,18.8256,18.7859,18.7859,11800.0
2014-03-26 13:30:00,23.68,23.68,23.65,23.66,21600.0,18.7859,18.7859,18.7621,18.7701,21600.0
2014-03-26 13:35:00,23.66,23.66,23.63,23.65,16200.0,18.7701,18.7701,18.7463,18.7621,16200.0
2014-03-26 13:40:00,23.64,23.64,23.6,23.64,33800.0,18.7542,18.7542,18.7225,18.7542,33800.0
2014-03-26 13:45:00,23.64,23.64,23.58,23.59,25800.0,18.7542,18.7542,18.7066,18.7145,25800.0
2014-03-26 13:50:00,23.59,23.59,23.55,23.57,33800.0,18.7145,18.7145,18.6828,18.6987,33800.0
2014-03-26 13:55:00,23.57,23.62,23.56,23.61,15000.0,18.6987,18.7383,18.6907,18.7304,15000.0
2014-03-26 14:00:00,23.6,23.61,23.58,23.59,15800.0,18.7225,18.7304,18.7066,18.7145,15800.0
2014-03-26 14:05:00,23.59,23.62,23.58,23.62,17400.0,18.7145,18.7383,18.7066,18.7383,17400.0
2014-03-26 14:10:00,23.62,23.62,23.57,23.57,22200.0,18.7383,18.7383,18.6987,18.6987,22200.0
2014-03-26 14:15:00,23.56,23.59,23.54,23.56,26800.0,18.6907,18.7145,18.6749,18.6907,26800.0
2014-03-26 14:20:00,23.56,23.61,23.56,23.59,29200.0,18.6907,18.7304,18.6907,18.7145,29200.0
2014-03-26 14:25:00,23.58,23.61,23.58,23.61,15800.0,18.7066,18.7304,18.7066,18.7304,15800.0
2014-03-26 14:30:00,23.61,23.62,23.58,23.6,21200.0,18.7304,18.7383,18.7066,18.7225,21200.0
2014-03-26 14:35:00,23.6,23.61,23.59,23.59,16600.0,18.7225,18.7304,18.7145,18.7145,16600.0
2014-03-26 14:40:00,23.59,23.64,23.59,23.64,20400.0,18.7145,18.7542,18.7145,18.7542,20400.0
2014-03-26 14:45:00,23.64,23.67,23.64,23.66,32800.0,18.7542,18.778,18.7542,18.7701,32800.0
2014-03-26 14:50:00,23.66,23.7,23.66,23.69,26200.0,18.7701,18.8018,18.7701,18.7939,26200.0
2014-03-26 14:55:00,23.68,23.72,23.68,23.69,25800.0,18.7859,18.8177,18.7859,18.7939,25800.0
2014-03-26 15:00:00,23.7,23.71,23.68,23.69,31400.0,18.8018,18.8097,18.7859,18.7939,31400.0
2014-03-26 15:05:00,23.68,23.7,23.67,23.7,18600.0,18.7859,18.8018,18.778,18.8018,18600.0
2014-03-26 15:10:00,23.7,23.7,23.67,23.68,28000.0,18.8018,18.8018,18.778,18.7859,28000.0
2014-03-26 15:15:00,23.68,23.69,23.65,23.67,26800.0,18.7859,18.7939,18.7621,18.778,26800.0
2014-03-26 15:20:00,23.67,23.67,23.64,23.66,37200.0,18.778,18.778,18.7542,18.7701,37200.0
2014-03-26 15:25:00,23.66,23.67,23.64,23.65,37400.0,18.7701,18.778,18.7542,18.7621,37400.0
2014-03-26 15:30:00,23.64,23.67,23.64,23.67,40800.0,18.7542,18.778,18.7542,18.778,40800.0
2014-03-26 15:35:00,23.67,23.67,23.63,23.64,59800.0,18.778,18.778,18.7463,18.7542,59800.0
2014-03-26 15:40:00,23.64,23.64,23.59,23.61,95800.0,18.7542,18.7542,18.7145,18.7304,95800.0
2014-03-26 15:45:00,23.61,23.61,23.59,23.59,74200.0,18.7304,18.7304,18.7145,18.7145,74200.0
2014-03-26 15:50:00,23.6,23.61,23.58,23.59,91800.0,18.7225,18.7304,18.7066,18.7145,91800.0
2014-03-26 15:55:00,23.59,23.61,23.57,23.57,134600.0,18.7145,18.7304,18.6987,18.6987,134600.0
2014-03-27 09:30:00,23.54,23.61,23.43,23.61,115200.0,18.6749,18.7304,18.5876,18.7304,115200.0
2014-03-27 09:35:00,23.6,23.6,23.43,23.46,39000.0,18.7225,18.7225,18.5876,18.6114,39000.0
2014-03-27 09:40:00,23.47,23.49,23.43,23.43,11000.0,18.6193,18.6352,18.5876,18.5876,11000.0
2014-03-27 09:45:00,23.44,23.53,23.44,23.47,29000.0,18.5955,18.6669,18.5955,18.6193,29000.0
2014-03-27 09:50:00,23.46,23.58,23.44,23.49,49600.0,18.6114,18.7066,18.5955,18.6352,49600.0
2014-03-27 09:55:00,23.49,23.5,23.46,23.48,8000.0,18.6352,18.6431,18.6114,18.6273,8000.0
2014-03-27 10:00:00,23.49,23.49,23.43,23.46,17000.0,18.6352,18.6352,18.5876,18.6114,17000.0
2014-03-27 10:05:00,23.46,23.53,23.45,23.53,33000.0,18.6114,18.6669,18.6035,18.6669,33000.0
2014-03-27 10:10:00,23.54,23.56,23.5,23.5,17800.0,18.6749,18.6907,18.6431,18.6431,17800.0
2014-03-27 10:15:00,23.51,23.55,23.48,23.55,15600.0,18.6511,18.6828,18.6273,18.6828,15600.0
2014-03-27 10:20:00,23.55,23.6,23.55,23.6,25200.0,18.6828,18.7225,18.6828,18.7225,25200.0
2014-03-27 10:25:00,23.59,23.61,23.56,23.58,25600.0,18.7145,18.7304,18.6907,18.7066,25600.0
2014-03-27 10:30:00,23.6,23.6,23.54,23.56,12400.0,18.7225,18.7225,18.6749,18.6907,12400.0
2014-03-27 10:35:00,23.56,23.58,23.49,23.5,30200.0,18.6907,18.7066,18.6352,18.6431,30200.0
2014-03-27 10:40:00,23.5,23.5,23.45,23.47,17800.0,18.6431,18.6431,18.6035,18.6193,17800.0
2014-03-27 10:45:00,23.47,23.5,23.45,23.45,18600.0,18.6193,18.6431,18.6035,18.6035,18600.0
2014-03-27 10:50:00,23.45,23.46,23.41,23.46,32200.0,18.6035,18.6114,18.5717,18.6114,32200.0
2014-03-27 10:55:00,23.45,23.46,23.41,23.42,22600.0,18.6035,18.6114,18.5717,18.5797,22600.0
2014-03-27 11:00:00,23.42,23.43,23.39,23.41,28000.0,18.5797,18.5876,18.5559,18.5717,28000.0
2014-03-27 11:05:00,23.41,23.44,23.38,23.4,16800.0,18.5717,18.5955,18.5479,18.5638,16800.0
2014-03-27 11:10:00,23.41,23.41,23.33,23.36,16000.0,18.5717,18.5717,18.5083,18.5321,16000.0
2014-03-27 11:15:00,23.37,23.39,23.33,23.35,41200.0,18.54,18.5559,18.5083,18.5241,41200.0
2014-03-27 11:20:00,23.35,23.38,23.34,23.36,42800.0,18.5241,18.5479,18.5162,18.5321,42800.0
2014-03-27 11:25:00,23.36,23.36,23.31,23.31,36600.0,18.5321,18.5321,18.4924,18.4924,36600.0
2014-03-27 11:30:00,23.32,23.32,23.23,23.24,70800.0,18.5003,18.5003,18.4289,18.4369,70800.0
2014-03-27 11:35:00,23.24,23.25,23.18,23.24,73200.0,18.4369,18.4448,18.3893,18.4369,73200.0
2014-03-27 11:40:00,23.24,23.24,23.18,23.2,56600.0,18.4369,18.4369,18.3893,18.4051,56600.0
2014-03-27 11:45:00,23.2,23.23,23.2,23.2,120000.0,18.4051,18.4289,18.4051,18.4051,120000.0
2014-03-27 11:50:00,23.2,23.2,23.17,23.18,23400.0,18.4051,18.4051,18.3813,18.3893,23400.0
2014-03-27 11:55:00,23.18,23.23,23.18,23.21,74600.0,18.3893,18.4289,18.3893,18.4131,74600.0
2014-03-27 12:00:00,23.21,23.21,23.16,23.17,40000.0,18.4131,18.4131,18.3734,18.3813,40000.0
2014-03-27 12:05:00,23.17,23.17,23.13,23.14,61600.0,18.3813,18.3813,18.3496,18.3575,61600.0
2014-03-27 12:10:00,23.14,23.18,23.13,23.18,28800.0,18.3575,18.3893,18.3496,18.3893,28800.0
2014-03-27 12:15:00,23.18,23.23,23.18,23.2,67000.0,18.3893,18.4289,18.3893,18.4051,67000.0
2014-03-27 12:20:00,23.2,23.22,23.18,23.19,16000.0,18.4051,18.421,18.3893,18.3972,16000.0
2014-03-27 12:25:00,23.2,23.22,23.18,23.22,46600.0,18.4051,18.421,18.3893,18.421,46600.0
2014-03-27 12:30:00,23.22,23.24,23.21,23.22,44000.0,18.421,18.4369,18.4131,18.421,44000.0
2014-03-27 12:35:00,23.23,23.25,23.23,23.24,37000.0,18.4289,18.4448,18.4289,18.4369,37000.0
2014-03-27 12:40:00,23.24,23.25,23.22,23.22,21600.0,18.4369,18.4448,18.421,18.421,21600.0
2014-03-27 12:45:00,23.23,23.25,23.22,23.22,23000.0,18.4289,18.4448,18.421,18.421,23000.0
2014-03-27 12:50:00,23.22,23.24,23.18,23.2,20600.0,18.421,18.4369,18.3893,18.4051,20600.0
2014-03-27 12:55:00,23.2,23.23,23.2,23.22,13600.0,18.4051,18.4289,18.4051,18.421,13600.0
2014-03-27 13:00:00,23.22,23.25,23.22,23.23,41400.0,18.421,18.4448,18.421,18.4289,41400.0
2014-03-27 13:05:00,23.24,23.26,23.24,23.25,25400.0,18.4369,18.4527,18.4369,18.4448,25400.0
2014-03-27 13:10:00,23.25,23.25,23.23,23.25,29400.0,18.4448,18.4448,18.4289,18.4448,29400.0
2014-03-27 13:15:00,23.25,23.25,23.23,23.24,20000.0,18.4448,18.4448,18.4289,18.4369,20000.0
2014-03-27 13:20:00,23.24,23.25,23.24,23.25,25600.0,18.4369,18.4448,18.4369,18.4448,25600.0
2014-03-27 13:25:00,23.25,23.25,23.24,23.24,21400.0,18.4448,18.4448,18.4369,18.4369,21400.0
2014-03-27 13:30:00,23.24,23.25,23.22,23.23,19800.0,18.4369,18.4448,18.421,18.4289,19800.0
2014-03-27 13:35:00,23.22,23.22,23.21,23.22,22200.0,18.421,18.421,18.4131,18.421,22200.0
2014-03-27 13:40:00,23.22,23.25,23.22,23.25,41800.0,18.421,18.4448,18.421,18.4448,41800.0
2014-03-27 13:45:00,23.25,23.25,23.23,23.23,41400.0,18.4448,18.4448,18.4289,18.4289,41400.0
2014-03-27 13:50:00,23.23,23.25,23.23,23.24,25800.0,18.4289,18.4448,18.4289,18.4369,25800.0
2014-03-27 13:55:00,23.24,23.24,23.22,23.24,34200.0,18.4369,18.4369,18.421,18.4369,34200.0
2014-03-27 14:00:00,23.24,23.25,23.21,23.21,23600.0,18.4369,18.4448,18.4131,18.4131,23600.0
2014-03-27 14:05:00,23.21,23.23,23.21,23.22,30600.0,18.4131,18.4289,18.4131,18.421,30600.0
2014-03-27 14:10:00,23.22,23.25,23.22,23.25,84600.0,18.421,18.4448,18.421,18.4448,84600.0
2014-03-27 14:15:00,23.25,23.25,23.21,23.23,40400.0,18.4448,18.4448,18.4131,18.4289,40400.0
2014-03-27 14:20:00,23.23,23.25,23.23,23.25,28800.0,18.4289,18.4448,18.4289,18.4448,28800.0
2014-03-27 14:25:00,23.25,23.25,23.24,23.25,41600.0,18.4448,18.4448,18.4369,18.4448,41600.0
2014-03-27 14:30:00,23.25,23.25,23.23,23.23,28800.0,18.4448,18.4448,18.4289,18.4289,28800.0
2014-03-27 14:35:00,23.23,23.24,23.18,23.19,24200.0,18.4289,18.4369,18.3893,18.3972,24200.0
2014-03-27 14:40:00,23.2,23.23,23.2,23.23,9200.0,18.4051,18.4289,18.4051,18.4289,9200.0
2014-03-27 14:45:00,23.23,23.25,23.22,23.25,24600.0,18.4289,18.4448,18.421,18.4448,24600.0
2014-03-27 14:50:00,23.24,23.24,23.22,23.22,16000.0,18.4369,18.4369,18.421,18.421,16000.0
2014-03-27 14:55:00,23.22,23.23,23.21,23.21,29800.0,18.421,18.4289,18.4131,18.4131,29800.0
2014-03-27 15:00:00,23.21,23.22,23.18,23.19,17000.0,18.4131,18.421,18.3893,18.3972,17000.0
2014-03-27 15:05:00,23.19,23.2,23.18,23.18,19600.0,18.3972,18.4051,18.3893,18.3893,19600.0
2014-03-27 15:10:00,23.19,23.21,23.17,23.18,23000.0,18.3972,18.4131,18.3813,18.3893,23000.0
2014-03-27 15:15:00,23.18,23.22,23.16,23.18,67600.0,18.3893,18.421,18.3734,18.3893,67600.0
2014-03-27 15:20:00,23.18,23.22,23.18,23.22,35400.0,18.3893,18.421,18.3893,18.421,35400.0
2014-03-27 15:25:00,23.22,23.25,23.2,23.23,41200.0,18.421,18.4448,18.4051,18.4289,41200.0
2014-03-27 15:30:00,23.23,23.23,23.2,23.23,71000.0,18.4289,18.4289,18.4051,18.4289,71000.0
2014-03-27 15:35:00,23.23,23.25,23.23,23.25,52800.0,18.4289,18.4448,18.4289,18.4448,52800.0
2014-03-27 15:40:00,23.26,23.28,23.23,23.27,84600.0,18.4527,18.4686,18.4289,18.4607,84600.0
2014-03-27 15:45:00,23.27,23.27,23.23,23.23,59800.0,18.4607,18.4607,18.4289,18.4289,59800.0
2014-03-27 15:50:00,23.23,23.25,23.22,23.23,69800.0,18.4289,18.4448,18.421,18.4289,69800.0
2014-03-27 15:55:00,23.24,23.25,23.22,23.23,91800.0,18.4369,18.4448,18.421,18.4289,91800.0
2014-03-28 09:30:00,23.3,23.38,23.24,23.33,35800.0,18.4845,18.5479,18.4369,18.5083,35800.0
2014-03-28 09:35:00,23.34,23.45,23.34,23.45,37600.0,18.5162,18.6035,18.5162,18.6035,37600.0
2014-03-28 09:40:00,23.45,23.48,23.44,23.47,9800.0,18.6035,18.6273,18.5955,18.6193,9800.0
2014-03-28 09:45:00,23.48,23.5,23.47,23.5,7000.0,18.6273,18.6431,18.6193,18.6431,7000.0
2014-03-28 09:50:00,23.5,23.52,23.47,23.47,11600.0,18.6431,18.659,18.6193,18.6193,11600.0
2014-03-28 09:55:00,23.48,23.54,23.48,23.5,15400.0,18.6273,18.6749,18.6273,18.6431,15400.0
2014-03-28 10:00:00,23.5,23.59,23.5,23.56,30000.0,18.6431,18.7145,18.6431,18.6907,30000.0
2014-03-28 10:05:00,23.56,23.58,23.54,23.56,26400.0,18.6907,18.7066,18.6749,18.6907,26400.0
2014-03-28 10:10:00,23.58,23.6,23.52,23.57,26200.0,18.7066,18.7225,18.659,18.6987,26200.0
2014-03-28 10:15:00,23.58,23.59,23.54,23.56,20600.0,18.7066,18.7145,18.6749,18.6907,20600.0
2014-03-28 10:20:00,23.55,23.58,23.53,23.56,13000.0,18.6828,18.7066,18.6669,18.6907,13000.0
2014-03-28 10:25:00,23.57,23.58,23.53,23.54,19000.0,18.6987,18.7066,18.6669,18.6749,19000.0
2014-03-28 10:30:00,23.56,23.58,23.53,23.55,13000.0,18.6907,18.7066,18.6669,18.6828,13000.0
2014-03-28 10:35:00,23.55,23.58,23.54,23.56,8600.0,18.6828,18.7066,18.6749,18.6907,8600.0
2014-03-28 10:40:00,23.57,23.59,23.56,23.57,9800.0,18.6987,18.7145,18.6907,18.6987,9800.0
2014-03-28 10:45:00,23.57,23.6,23.57,23.6,6800.0,18.6987,18.7225,18.6987,18.7225,6800.0
2014-03-28 10:50:00,23.59,23.63,23.59,23.61,15000.0,18.7145,18.7463,18.7145,18.7304,15000.0
2014-03-28 10:55:00,23.62,23.63,23.59,23.61,12000.0,18.7383,18.7463,18.7145,18.7304,12000.0
2014-03-28 11:00:00,23.61,23.61,23.59,23.6,11200.0,18.7304,18.7304,18.7145,18.7225,11200.0
2014-03-28 11:05:00,23.59,23.6,23.57,23.59,11200.0,18.7145,18.7225,18.6987,18.7145,11200.0
2014-03-28 11:10:00,23.59,23.6,23.56,23.57,11800.0,18.7145,18.7225,18.6907,18.6987,11800.0
2014-03-28 11:15:00,23.57,23.57,23.55,23.56,6800.0,18.6987,18.6987,18.6828,18.6907,6800.0
2014-03-28 11:20:00,23.57,23.58,23.56,23.57,12000.0,18.6987,18.7066,18.6907,18.6987,12000.0
2014-03-28 11:25:00,23.57,23.58,23.55,23.56,6600.0,18.6987,18.7066,18.6828,18.6907,6600.0
2014-03-28 11:30:00,23.55,23.55,23.53,23.54,7800.0,18.6828,18.6828,18.6669,18.6749,7800.0
2014-03-28 11:35:00,23.55,23.57,23.54,23.57,13200.0,18.6828,18.6987,18.6749,18.6987,13200.0
2014-03-28 11:40:00,23.56,23.57,23.54,23.54,13200.0,18.6907,18.6987,18.6749,18.6749,13200.0
2014-03-28 11:45:00,23.53,23.53,23.48,23.49,16600.0,18.6669,18.6669,18.6273,18.6352,16600.0
2014-03-28 11:50:00,23.5,23.54,23.5,23.53,7600.0,18.6431,18.6749,18.6431,18.6669,7600.0
2014-03-28 11:55:00,23.53,23.56,23.5,23.56,5800.0,18.6669,18.6907,18.6431,18.6907,5800.0
2014-03-28 12:00:00,23.56,23.57,23.54,23.54,5400.0,18.6907,18.6987,18.6749,18.6749,5400.0
2014-03-28 12:05:00,23.55,23.58,23.55,23.57,15800.0,18.6828,18.7066,18.6828,18.6987,15800.0
2014-03-28 12:10:00,23.58,23.59,23.56,23.56,10400.0,18.7066,18.7145,18.6907,18.6907,10400.0
2014-03-28 12:15:00,23.56,23.57,23.55,23.57,6200.0,18.6907,18.6987,18.6828,18.6987,6200.0
2014-03-28 12:20:00,23.56,23.57,23.55,23.57,6200.0,18.6907,18.6987,18.6828,18.6987,6200.0
2014-03-28 12:25:00,23.57,23.57,23.53,23.54,9200.0,18.6987,18.6987,18.6669,18.6749,9200.0
2014-03-28 12:30:00,23.54,23.56,23.54,23.56,7400.0,18.6749,18.6907,18.6749,18.6907,7400.0
2014-03-28 12:35:00,23.56,23.56,23.53,23.54,5200.0,18.6907,18.6907,18.6669,18.6749,5200.0
2014-03-28 12:40:00,23.53,23.55,23.52,23.53,4600.0,18.6669,18.6828,18.659,18.6669,4600.0
2014-03-28 12:45:00,23.53,23.56,23.53,23.56,18800.0,18.6669,18.6907,18.6669,18.6907,18800.0
2014-03-28 12:50:00,23.56,23.58,23.56,23.57,8800.0,18.6907,18.7066,18.6907,18.6987,8800.0
2014-03-28 12:55:00,23.56,23.57,23.55,23.56,13200.0,18.6907,18.6987,18.6828,18.6907,13200.0
2014-03-28 13:00:00,23.56,23.56,23.54,23.54,9800.0,18.6907,18.6907,18.6749,18.6749,9800.0
2014-03-28 13:05:00,23.55,23.55,23.53,23.55,10400.0,18.6828,18.6828,18.6669,18.6828,10400.0
2014-03-28 13:10:00,23.54,23.55,23.51,23.53,18400.0,18.6749,18.6828,18.6511,18.6669,18400.0
2014-03-28 13:15:00,23.53,23.53,23.5,23.51,9400.0,18.6669,18.6669,18.6431,18.6511,9400.0
2014-03-28 13:20:00,23.51,23.54,23.49,23.53,9000.0,18.6511,18.6749,18.6352,18.6669,9000.0
2014-03-28 13:25:00,23.53,23.53,23.52,23.52,4200.0,18.6669,18.6669,18.659,18.659,4200.0
2014-03-28 13:30:00,23.53,23.53,23.51,23.53,11600.0,18.6669,18.6669,18.6511,18.6669,11600.0
2014-03-28 13:35:00,23.53,23.56,23.53,23.54,11400.0,18.6669,18.6907,18.6669,18.6749,11400.0
2014-03-28 13:40:00,23.54,23.57,23.54,23.57,6800.0,18.6749,18.6987,18.6749,18.6987,6800.0
2014-03-28 13:45:00,23.57,23.57,23.54,23.55,8200.0,18.6987,18.6987,18.6749,18.6828,8200.0
2014-03-28 13:50:00,23.55,23.57,23.54,23.54,33000.0,18.6828,18.6987,18.6749,18.6749,33000.0
2014-03-28 13:55:00,23.54,23.55,23.52,23.55,14800.0,18.6749,18.6828,18.659,18.6828,14800.0
2014-03-28 14:00:00,23.54,23.55,23.53,23.53,13200.0,18.6749,18.6828,18.6669,18.6669,13200.0
2014-03-28 14:05:00,23.53,23.53,23.49,23.5,13600.0,18.6669,18.6669,18.6352,18.6431,13600.0
2014-03-28 14:10:00,23.5,23.5,23.49,23.49,9200.0,18.6431,18.6431,18.6352,18.6352,9200.0
2014-03-28 14:15:00,23.49,23.49,23.46,23.47,37800.0,18.6352,18.6352,18.6114,18.6193,37800.0
2014-03-28 14:20:00,23.47,23.47,23.46,23.47,17400.0,18.6193,18.6193,18.6114,18.6193,17400.0
2014-03-28 14:25:00,23.48,23.5,23.48,23.5,23400.0,18.6273,18.6431,18.6273,18.6431,23400.0
2014-03-28 14:30:00,23.5,23.5,23.49,23.49,6400.0,18.6431,18.6431,18.6352,18.6352,6400.0
2014-03-28 14:35:00,23.49,23.49,23.47,23.49,11000.0,18.6352,18.6352,18.6193,18.6352,11000.0
2014-03-28 14:40:00,23.49,23.5,23.48,23.48,10800.0,18.6352,18.6431,18.6273,18.6273,10800.0
2014-03-28 14:45:00,23.48,23.49,23.46,23.49,17200.0,18.6273,18.6352,18.6114,18.6352,17200.0
2014-03-28 14:50:00,23.5,23.5,23.49,23.5,9600.0,18.6431,18.6431,18.6352,18.6431,9600.0
2014-03-28 14:55:00,23.49,23.49,23.48,23.49,12000.0,18.6352,18.6352,18.6273,18.6352,12000.0
2014-03-28 15:00:00,23.49,23.5,23.49,23.49,15600.0,18.6352,18.6431,18.6352,18.6352,15600.0
2014-03-28 15:05:00,23.48,23.48,23.43,23.44,18600.0,18.6273,18.6273,18.5876,18.5955,18600.0
2014-03-28 15:10:00,23.43,23.43,23.42,23.42,21400.0,18.5876,18.5876,18.5797,18.5797,21400.0
2014-03-28 15:15:00,23.42,23.46,23.4,23.46,20600.0,18.5797,18.6114,18.5638,18.6114,20600.0
2014-03-28 15:20:00,23.46,23.47,23.45,23.45,18400.0,18.6114,18.6193,18.6035,18.6035,18400.0
2014-03-28 15:25:00,23.45,23.46,23.44,23.46,20000.0,18.6035,18.6114,18.5955,18.6114,20000.0
2014-03-28 15:30:00,23.46,23.48,23.45,23.47,26800.0,18.6114,18.6273,18.6035,18.6193,26800.0
2014-03-28 15:35:00,23.47,23.48,23.46,23.46,27000.0,18.6193,18.6273,18.6114,18.6114,27000.0
2014-03-28 15:40:00,23.46,23.48,23.45,23.47,21000.0,18.6114,18.6273,18.6035,18.6193,21000.0
2014-03-28 15:45:00,23.47,23.47,23.45,23.47,114600.0,18.6193,18.6193,18.6035,18.6193,114600.0
2014-03-28 15:50:00,23.47,23.47,23.44,23.45,33000.0,18.6193,18.6193,18.5955,18.6035,33000.0
2014-03-28 15:55:00,23.45,23.47,23.45,23.46,51400.0,18.6035,18.6193,18.6035,18.6114,51400.0
2014-03-31 09:30:00,23.64,23.78,23.64,23.75,52800.0,18.7542,18.8653,18.7542,18.8415,52800.0
2014-03-31 09:35:00,23.75,23.8,23.69,23.77,21000.0,18.8415,18.8811,18.7939,18.8573,21000.0
2014-03-31 09:40:00,23.79,23.79,23.71,23.72,10600.0,18.8732,18.8732,18.8097,18.8177,10600.0
2014-03-31 09:45:00,23.72,23.74,23.69,23.72,12400.0,18.8177,18.8335,18.7939,18.8177,12400.0
2014-03-31 09:50:00,23.73,23.81,23.73,23.75,27600.0,18.8256,18.8891,18.8256,18.8415,27600.0
2014-03-31 09:55:00,23.75,23.8,23.75,23.78,21600.0,18.8415,18.8811,18.8415,18.8653,21600.0
2014-03-31 10:00:00,23.78,23.83,23.78,23.83,13000.0,18.8653,18.9049,18.8653,18.9049,13000.0
2014-03-31 10:05:00,23.81,23.82,23.75,23.78,20600.0,18.8891,18.897,18.8415,18.8653,20600.0
2014-03-31 10:10:00,23.78,23.81,23.78,23.78,19400.0,18.8653,18.8891,18.8653,18.8653,19400.0
2014-03-31 10:15:00,23.78,23.81,23.77,23.8,38400.0,18.8653,18.8891,18.8573,18.8811,38400.0
2014-03-31 10:20:00,23.8,23.81,23.79,23.81,18400.0,18.8811,18.8891,18.8732,18.8891,18400.0
2014-03-31 10:25:00,23.81,23.83,23.79,23.83,30400.0,18.8891,18.9049,18.8732,18.9049,30400.0
2014-03-31 10:30:00,23.83,23.86,23.82,23.85,19800.0,18.9049,18.9287,18.897,18.9208,19800.0
2014-03-31 10:35:00,23.84,23.85,23.81,23.81,11200.0,18.9129,18.9208,18.8891,18.8891,11200.0
2014-03-31 10:40:00,23.82,23.86,23.82,23.84,8000.0,18.897,18.9287,18.897,18.9129,8000.0
2014-03-31 10:45:00,23.86,23.88,23.85,23.88,24800.0,18.9287,18.9446,18.9208,18.9446,24800.0
2014-03-31 10:50:00,23.87,23.89,23.87,23.87,18200.0,18.9367,18.9525,18.9367,18.9367,18200.0
2014-03-31 10:55:00,23.86,23.86,23.84,23.86,18200.0,18.9287,18.9287,18.9129,18.9287,18200.0
2014-03-31 11:00:00,23.84,23.84,23.82,23.83,11800.0,18.9129,18.9129,18.897,18.9049,11800.0
2014-03-31 11:05:00,23.83,23.85,23.83,23.85,28200.0,18.9049,18.9208,18.9049,18.9208,28200.0
2014-03-31 11:10:00,23.85,23.85,23.82,23.84,16600.0,18.9208,18.9208,18.897,18.9129,16600.0
2014-03-31 11:15:00,23.83,23.85,23.82,23.84,18200.0,18.9049,18.9208,18.897,18.9129,18200.0
2014-03-31 11:20:00,23.84,23.84,23.77,23.77,20600.0,18.9129,18.9129,18.8573,18.8573,20600.0
2014-03-31 11:25:00,23.76,23.78,23.75,23.77,12200.0,18.8494,18.8653,18.8415,18.8573,12200.0
2014-03-31 11:30:00,23.78,23.8,23.75,23.75,34400.0,18.8653,18.8811,18.8415,18.8415,34400.0
2014-03-31 11:35:00,23.76,23.77,23.74,23.75,11600.0,18.8494,18.8573,18.8335,18.8415,11600.0
2014-03-31 11:40:00,23.75,23.77,23.75,23.75,9800.0,18.8415,18.8573,18.8415,18.8415,9800.0
2014-03-31 11:45:00,23.76,23.79,23.76,23.79,5800.0,18.8494,18.8732,18.8494,18.8732,5800.0
2014-03-31 11:50:00,23.8,23.82,23.8,23.82,20000.0,18.8811,18.897,18.8811,18.897,20000.0
2014-03-31 11:55:00,23.82,23.83,23.81,23.83,15800.0,18.897,18.9049,18.8891,18.9049,15800.0
2014-03-31 12:00:00,23.84,23.85,23.83,23.84,14200.0,18.9129,18.9208,18.9049,18.9129,14200.0
2014-03-31 12:05:00,23.84,23.87,23.84,23.86,8200.0,18.9129,18.9367,18.9129,18.9287,8200.0
2014-03-31 12:10:00,23.86,23.89,23.86,23.87,19200.0,18.9287,18.9525,18.9287,18.9367,19200.0
2014-03-31 12:15:00,23.86,23.87,23.84,23.86,13800.0,18.9287,18.9367,18.9129,18.9287,13800.0
2014-03-31 12:20:00,23.86,23.89,23.86,23.89,22600.0,18.9287,18.9525,18.9287,18.9525,22600.0
2014-03-31 12:25:00,23.89,23.89,23.86,23.88,12000.0,18.9525,18.9525,18.9287,18.9446,12000.0
2014-03-31 12:30:00,23.89,23.9,23.89,23.89,12800.0,18.9525,18.9605,18.9525,18.9525,12800.0
2014-03-31 12:35:00,23.88,23.89,23.88,23.88,11600.0,18.9446,18.9525,18.9446,18.9446,11600.0
2014-03-31 12:40:00,23.88,23.9,23.88,23.9,11600.0,18.9446,18.9605,18.9446,18.9605,11600.0
2014-03-31 12:45:00,23.9,23.92,23.89,23.92,11400.0,18.9605,18.9763,18.9525,18.9763,11400.0
2014-03-31 12:50:00,23.92,23.92,23.9,23.91,8000.0,18.9763,18.9763,18.9605,18.9684,8000.0
2014-03-31 12:55:00,23.92,23.94,23.92,23.94,8400.0,18.9763,18.9922,18.9763,18.9922,8400.0
2014-03-31 13:00:00,23.95,23.95,23.9,23.9,15000.0,19.0001,19.0001,18.9605,18.9605,15000.0
2014-03-31 13:05:00,23.9,23.92,23.9,23.91,114400.0,18.9605,18.9763,18.9605,18.9684,114400.0
2014-03-31 13:10:00,23.92,23.92,23.87,23.87,9400.0,18.9763,18.9763,18.9367,18.9367,9400.0
2014-03-31 13:15:00,23.87,23.87,23.86,23.86,6400.0,18.9367,18.9367,18.9287,18.9287,6400.0
2014-03-31 13:20:00,23.88,23.89,23.86,23.86,24000.0,18.9446,18.9525,18.9287,18.9287,24000.0
2014-03-31 13:25:00,23.86,23.9,23.86,23.9,4200.0,18.9287,18.9605,18.9287,18.9605,4200.0
2014-03-31 13:30:00,23.9,23.91,23.9,23.9,9400.0,18.9605,18.9684,18.9605,18.9605,9400.0
2014-03-31 13:35:00,23.91,23.91,23.85,23.85,10200.0,18.9684,18.9684,18.9208,18.9208,10200.0
2014-03-31 13:40:00,23.85,23.87,23.85,23.87,3000.0,18.9208,18.9367,18.9208,18.9367,3000.0
2014-03-31 13:45:00,23.87,23.88,23.85,23.86,8600.0,18.9367,18.9446,18.9208,18.9287,8600.0
2014-03-31 13:50:00,23.85,23.85,23.83,23.84,6800.0,18.9208,18.9208,18.9049,18.9129,6800.0
2014-03-31 13:55:00,23.83,23.83,23.79,23.81,11000.0,18.9049,18.9049,18.8732,18.8891,11000.0
2014-03-31 14:00:00,23.81,23.83,23.8,23.82,9000.0,18.8891,18.9049,18.8811,18.897,9000.0
2014-03-31 14:05:00,23.82,23.85,23.82,23.85,11600.0,18.897,18.9208,18.897,18.9208,11600.0
2014-03-31 14:10:00,23.85,23.86,23.85,23.86,9400.0,18.9208,18.9287,18.9208,18.9287,9400.0
2014-03-31 14:15:00,23.86,23.88,23.85,23.86,12600.0,18.9287,18.9446,18.9208,18.9287,12600.0
2014-03-31 14:20:00,23.86,23.86,23.84,23.84,26800.0,18.9287,18.9287,18.9129,18.9129,26800.0
2014-03-31 14:25:00,23.85,23.86,23.83,23.86,27000.0,18.9208,18.9287,18.9049,18.9287,27000.0
2014-03-31 14:30:00,23.86,23.86,23.83,23.84,24200.0,18.9287,18.9287,18.9049,18.9129,24200.0
2014-03-31 14:35:00,23.85,23.85,23.83,23.84,28400.0,18.9208,18.9208,18.9049,18.9129,28400.0
2014-03-31 14:40:00,23.84,23.84,23.83,23.83,22400.0,18.9129,18.9129,18.9049,18.9049,22400.0
2014-03-31 14:45:00,23.83,23.86,23.83,23.85,37600.0,18.9049,18.9287,18.9049,18.9208,37600.0
2014-03-31 14:50:00,23.85,23.86,23.85,23.86,18600.0,18.9208,18.9287,18.9208,18.9287,18600.0
2014-03-31 14:55:00,23.86,23.86,23.84,23.85,17000.0,18.9287,18.9287,18.9129,18.9208,17000.0
2014-03-31 15:00:00,23.84,23.85,23.83,23.84,19800.0,18.9129,18.9208,18.9049,18.9129,19800.0
2014-03-31 15:05:00,23.84,23.84,23.81,23.81,20000.0,18.9129,18.9129,18.8891,18.8891,20000.0
2014-03-31 15:10:00,23.81,23.85,23.81,23.85,22400.0,18.8891,18.9208,18.8891,18.9208,22400.0
2014-03-31 15:15:00,23.85,23.86,23.83,23.84,78400.0,18.9208,18.9287,18.9049,18.9129,78400.0
2014-03-31 15:20:00,23.84,23.85,23.84,23.85,9200.0,18.9129,18.9208,18.9129,18.9208,9200.0
2014-03-31 15:25:00,23.86,23.92,23.86,23.91,76000.0,18.9287,18.9763,18.9287,18.9684,76000.0
2014-03-31 15:30:00,23.91,23.92,23.9,23.92,68200.0,18.9684,18.9763,18.9605,18.9763,68200.0
2014-03-31 15:35:00,23.92,23.92,23.91,23.91,32800.0,18.9763,18.9763,18.9684,18.9684,32800.0
2014-03-31 15:40:00,23.91,23.91,23.87,23.88,47000.0,18.9684,18.9684,18.9367,18.9446,47000.0
2014-03-31 15:45:00,23.88,23.91,23.88,23.91,152600.0,18.9446,18.9684,18.9446,18.9684,152600.0
2014-03-31 15:50:00,23.91,23.91,23.86,23.88,275400.0,18.9684,18.9684,18.9287,18.9446,275400.0
2014-03-31 15:55:00,23.88,23.89,23.86,23.88,190000.0,18.9446,18.9525,18.9287,18.9446,190000.0
2014-04-01 09:30:00,23.99,24.0,23.88,23.93,77600.0,19.0319,19.0398,18.9446,18.9843,77600.0
2014-04-01 09:35:00,23.95,23.97,23.93,23.93,15200.0,19.0001,19.016,18.9843,18.9843,15200.0
2014-04-01 09:40:00,23.92,23.95,23.91,23.91,16600.0,18.9763,19.0001,18.9684,18.9684,16600.0
2014-04-01 09:45:00,23.9,23.98,23.89,23.98,14000.0,18.9605,19.0239,18.9525,19.0239,14000.0
2014-04-01 09:50:00,23.98,24.0,23.97,23.99,22000.0,19.0239,19.0398,19.016,19.0319,22000.0
2014-04-01 09:55:00,24.0,24.02,23.99,24.01,36200.0,19.0398,19.0557,19.0319,19.0477,36200.0
2014-04-01 10:00:00,24.02,24.02,23.99,24.0,19600.0,19.0557,19.0557,19.0319,19.0398,19600.0
2014-04-01 10:05:00,24.0,24.0,23.97,23.99,21000.0,19.0398,19.0398,19.016,19.0319,21000.0
2014-04-01 10:10:00,23.99,24.0,23.96,23.97,39200.0,19.0319,19.0398,19.0081,19.016,39200.0
2014-04-01 10:15:00,23.97,23.98,23.96,23.98,18200.0,19.016,19.0239,19.0081,19.0239,18200.0
2014-04-01 10:20:00,23.98,23.99,23.93,23.99,67800.0,19.0239,19.0319,18.9843,19.0319,67800.0
2014-04-01 10:25:00,23.98,23.99,23.92,23.95,19600.0,19.0239,19.0319,18.9763,19.0001,19600.0
2014-04-01 10:30:00,23.94,23.96,23.93,23.96,11000.0,18.9922,19.0081,18.9843,19.0081,11000.0
2014-04-01 10:35:00,23.96,23.97,23.94,23.96,20200.0,19.0081,19.016,18.9922,19.0081,20200.0
2014-04-01 10:40:00,23.95,23.98,23.95,23.97,20800.0,19.0001,19.0239,19.0001,19.016,20800.0
2014-04-01 10:45:00,23.97,23.97,23.89,23.9,54800.0,19.016,19.016,18.9525,18.9605,54800.0
2014-04-01 10:50:00,23.9,23.92,23.89,23.9,38600.0,18.9605,18.9763,18.9525,18.9605,38600.0
2014-04-01 10:55:00,23.9,23.92,23.88,23.89,23800.0,18.9605,18.9763,18.9446,18.9525,23800.0
2014-04-01 11:00:00,23.89,23.9,23.86,23.88,15400.0,18.9525,18.9605,18.9287,18.9446,15400.0
2014-04-01 11:05:00,23.88,23.9,23.86,23.89,23800.0,18.9446,18.9605,18.9287,18.9525,23800.0
2014-04-01 11:10:00,23.89,23.91,23.88,23.9,24800.0,18.9525,18.9684,18.9446,18.9605,24800.0
2014-04-01 11:15:00,23.9,23.9,23.89,23.89,18800.0,18.9605,18.9605,18.9525,18.9525,18800.0
2014-04-01 11:20:00,23.89,23.91,23.89,23.9,13200.0,18.9525,18.9684,18.9525,18.9605,13200.0
2014-04-01 11:25:00,23.9,23.92,23.9,23.92,18800.0,18.9605,18.9763,18.9605,18.9763,18800.0
2014-04-01 11:30:00,23.92,23.95,23.9,23.95,9600.0,18.9763,19.0001,18.9605,19.0001,9600.0
2014-04-01 11:35:00,23.95,23.99,23.95,23.97,19400.0,19.0001,19.0319,19.0001,19.016,19400.0
2014-04-01 11:40:00,23.96,23.97,23.93,23.95,11400.0,19.0081,19.016,18.9843,19.0001,11400.0
2014-04-01 11:45:00,23.95,23.95,23.93,23.93,9600.0,19.0001,19.0001,18.9843,18.9843,9600.0
2014-04-01 11:50:00,23.92,23.95,23.92,23.95,12800.0,18.9763,19.0001,18.9763,19.0001,12800.0
2014-04-01 11:55:00,23.95,23.95,23.89,23.89,18000.0,19.0001,19.0001,18.9525,18.9525,18000.0
2014-04-01 12:00:00,23.89,23.89,23.86,23.87,21800.0,18.9525,18.9525,18.9287,18.9367,21800.0
2014-04-01 12:05:00,23.87,23.88,23.86,23.87,18000.0,18.9367,18.9446,18.9287,18.9367,18000.0
2014-04-01 12:10:00,23.87,23.89,23.86,23.89,5400.0,18.9367,18.9525,18.9287,18.9525,5400.0
2014-04-01 12:15:00,23.9,23.92,23.87,23.91,19000.0,18.9605,18.9763,18.9367,18.9684,19000.0
2014-04-01 12:20:00,23.91,23.92,23.91,23.92,7800.0,18.9684,18.9763,18.9684,18.9763,7800.0
2014-04-01 12:25:00,23.92,23.93,23.91,23.93,4600.0,18.9763,18.9843,18.9684,18.9843,4600.0
2014-04-01 12:30:00,23.93,23.93,23.91,23.92,12600.0,18.9843,18.9843,18.9684,18.9763,12600.0
2014-04-01 12:35:00,23.92,23.93,23.91,23.92,10400.0,18.9763,18.9843,18.9684,18.9763,10400.0
2014-04-01 12:40:00,23.92,23.92,23.89,23.89,23400.0,18.9763,18.9763,18.9525,18.9525,23400.0
2014-04-01 12:45:00,23.9,23.91,23.89,23.89,9200.0,18.9605,18.9684,18.9525,18.9525,9200.0
2014-04-01 12:50:00,23.89,23.9,23.88,23.88,5200.0,18.9525,18.9605,18.9446,18.9446,5200.0
2014-04-01 12:55:00,23.88,23.91,23.88,23.9,24200.0,18.9446,18.9684,18.9446,18.9605,24200.0
2014-04-01 13:00:00,23.9,23.9,23.86,23.86,28000.0,18.9605,18.9605,18.9287,18.9287,28000.0
2014-04-01 13:05:00,23.87,23.88,23.85,23.85,9800.0,18.9367,18.9446,18.9208,18.9208,9800.0
2014-04-01 13:10:00,23.86,23.87,23.84,23.84,16400.0,18.9287,18.9367,18.9129,18.9129,16400.0
2014-04-01 13:15:00,23.84,23.87,23.84,23.86,21000.0,18.9129,18.9367,18.9129,18.9287,21000.0
2014-04-01 13:20:00,23.86,23.86,23.81,23.81,93200.0,18.9287,18.9287,18.8891,18.8891,93200.0
2014-04-01 13:25:00,23.81,23.82,23.81,23.82,12800.0,18.8891,18.897,18.8891,18.897,12800.0
2014-04-01 13:30:00,23.82,23.83,23.82,23.83,5800.0,18.897,18.9049,18.897,18.9049,5800.0
2014-04-01 13:35:00,23.83,23.83,23.81,23.83,13800.0,18.9049,18.9049,18.8891,18.9049,13800.0
2014-04-01 13:40:00,23.84,23.86,23.83,23.86,14800.0,18.9129,18.9287,18.9049,18.9287,14800.0
2014-04-01 13:45:00,23.86,23.86,23.83,23.84,15200.0,18.9287,18.9287,18.9049,18.9129,15200.0
2014-04-01 13:50:00,23.84,23.85,23.83,23.85,27600.0,18.9129,18.9208,18.9049,18.9208,27600.0
2014-04-01 13:55:00,23.85,23.86,23.85,23.86,9200.0,18.9208,18.9287,18.9208,18.9287,9200.0
2014-04-01 14:00:00,23.86,23.88,23.86,23.88,9800.0,18.9287,18.9446,18.9287,18.9446,9800.0
2014-04-01 14:05:00,23.89,23.9,23.89,23.9,15800.0,18.9525,18.9605,18.9525,18.9605,15800.0
2014-04-01 14:10:00,23.9,23.91,23.89,23.9,18800.0,18.9605,18.9684,18.9525,18.9605,18800.0
2014-04-01 14:15:00,23.9,23.92,23.9,23.91,13800.0,18.9605,18.9763,18.9605,18.9684,13800.0
2014-04-01 14:20:00,23.91,23.93,23.91,23.92,21800.0,18.9684,18.9843,18.9684,18.9763,21800.0
2014-04-01 14:25:00,23.92,23.92,23.9,23.91,38000.0,18.9763,18.9763,18.9605,18.9684,38000.0
2014-04-01 14:30:00,23.91,23.91,23.86,23.86,76200.0,18.9684,18.9684,18.9287,18.9287,76200.0
2014-04-01 14:35:00,23.86,23.86,23.86,23.86,9600.0,18.9287,18.9287,18.9287,18.9287,9600.0
2014-04-01 14:40:00,23.86,23.86,23.86,23.86,4200.0,18.9287,18.9287,18.9287,18.9287,4200.0
2014-04-01 14:45:00,23.86,23.86,23.86,23.86,44400.0,18.9287,18.9287,18.9287,18.9287,44400.0
2014-04-01 14:50:00,23.86,23.89,23.86,23.89,12000.0,18.9287,18.9525,18.9287,18.9525,12000.0
2014-04-01 14:55:00,23.9,23.92,23.9,23.91,18800.0,18.9605,18.9763,18.9605,18.9684,18800.0
2014-04-01 15:00:00,23.91,23.93,23.91,23.93,21200.0,18.9684,18.9843,18.9684,18.9843,21200.0
2014-04-01 15:05:00,23.93,23.93,23.91,23.92,41600.0,18.9843,18.9843,18.9684,18.9763,41600.0
2014-04-01 15:10:00,23.92,23.93,23.92,23.92,42800.0,18.9763,18.9843,18.9763,18.9763,42800.0
2014-04-01 15:15:00,23.92,23.93,23.91,23.92,44000.0,18.9763,18.9843,18.9684,18.9763,44000.0
2014-04-01 15:20:00,23.93,23.93,23.9,23.9,39800.0,18.9843,18.9843,18.9605,18.9605,39800.0
2014-04-01 15:25:00,23.89,23.9,23.89,23.9,58400.0,18.9525,18.9605,18.9525,18.9605,58400.0
2014-04-01 15:30:00,23.9,23.9,23.89,23.9,26000.0,18.9605,18.9605,18.9525,18.9605,26000.0
2014-04-01 15:35:00,23.9,23.92,23.9,23.92,43400.0,18.9605,18.9763,18.9605,18.9763,43400.0
2014-04-01 15:40:00,23.92,23.94,23.9,23.94,66000.0,18.9763,18.9922,18.9605,18.9922,66000.0
2014-04-01 15:45:00,23.94,23.96,23.94,23.95,62400.0,18.9922,19.0081,18.9922,19.0001,62400.0
2014-04-01 15:50:00,23.95,23.99,23.95,23.97,257600.0,19.0001,19.0319,19.0001,19.016,257600.0
2014-04-01 15:55:00,23.97,23.97,23.92,23.93,268800.0,19.016,19.016,18.9763,18.9843,268800.0
2014-04-02 09:30:00,23.93,24.0,23.86,23.86,53200.0,18.9843,19.0398,18.9287,18.9287,53200.0
2014-04-02 09:35:00,23.88,23.93,23.85,23.89,14200.0,18.9446,18.9843,18.9208,18.9525,14200.0
2014-04-02 09:40:00,23.91,23.92,23.9,23.9,189000.0,18.9684,18.9763,18.9605,18.9605,189000.0
2014-04-02 09:45:00,23.9,23.91,23.88,23.9,54000.0,18.9605,18.9684,18.9446,18.9605,54000.0
2014-04-02 09:50:00,23.91,23.91,23.87,23.88,62800.0,18.9684,18.9684,18.9367,18.9446,62800.0
2014-04-02 09:55:00,23.88,23.88,23.8,23.8,24600.0,18.9446,18.9446,18.8811,18.8811,24600.0
2014-04-02 10:00:00,23.8,23.86,23.8,23.86,16400.0,18.8811,18.9287,18.8811,18.9287,16400.0
2014-04-02 10:05:00,23.86,23.88,23.84,23.85,26200.0,18.9287,18.9446,18.9129,18.9208,26200.0
2014-04-02 10:10:00,23.86,23.86,23.81,23.81,13200.0,18.9287,18.9287,18.8891,18.8891,13200.0
2014-04-02 10:15:00,23.8,23.83,23.8,23.83,17600.0,18.8811,18.9049,18.8811,18.9049,17600.0
2014-04-02 10:20:00,23.82,23.85,23.82,23.83,20200.0,18.897,18.9208,18.897,18.9049,20200.0
2014-04-02 10:25:00,23.83,23.86,23.83,23.85,30600.0,18.9049,18.9287,18.9049,18.9208,30600.0
2014-04-02 10:30:00,23.85,23.86,23.84,23.84,29600.0,18.9208,18.9287,18.9129,18.9129,29600.0
2014-04-02 10:35:00,23.83,23.86,23.83,23.85,25000.0,18.9049,18.9287,18.9049,18.9208,25000.0
2014-04-02 10:40:00,23.85,23.89,23.85,23.89,29400.0,18.9208,18.9525,18.9208,18.9525,29400.0
2014-04-02 10:45:00,23.88,23.9,23.85,23.85,31400.0,18.9446,18.9605,18.9208,18.9208,31400.0
2014-04-02 10:50:00,23.85,23.89,23.85,23.87,22200.0,18.9208,18.9525,18.9208,18.9367,22200.0
2014-04-02 10:55:00,23.87,23.9,23.86,23.9,34200.0,18.9367,18.9605,18.9287,18.9605,34200.0
2014-04-02 11:00:00,23.9,23.92,23.89,23.89,41200.0,18.9605,18.9763,18.9525,18.9525,41200.0
2014-04-02 11:05:00,23.89,23.9,23.88,23.89,14800.0,18.9525,18.9605,18.9446,18.9525,14800.0
2014-04-02 11:10:00,23.89,23.9,23.88,23.88,13000.0,18.9525,18.9605,18.9446,18.9446,13000.0
2014-04-02 11:15:00,23.88,23.91,23.86,23.91,12800.0,18.9446,18.9684,18.9287,18.9684,12800.0
2014-04-02 11:20:00,23.9,23.92,23.9,23.9,13000.0,18.9605,18.9763,18.9605,18.9605,13000.0
2014-04-02 11:25:00,23.9,23.9,23.88,23.89,26600.0,18.9605,18.9605,18.9446,18.9525,26600.0
2014-04-02 11:30:00,23.88,23.9,23.88,23.9,7000.0,18.9446,18.9605,18.9446,18.9605,7000.0
2014-04-02 11:35:00,23.9,23.9,23.87,23.9,13400.0,18.9605,18.9605,18.9367,18.9605,13400.0
2014-04-02 11:40:00,23.91,23.92,23.89,23.9,14400.0,18.9684,18.9763,18.9525,18.9605,14400.0
2014-04-02 11:45:00,23.89,23.92,23.89,23.91,13400.0,18.9525,18.9763,18.9525,18.9684,13400.0
2014-04-02 11:50:00,23.92,23.93,23.92,23.93,11800.0,18.9763,18.9843,18.9763,18.9843,11800.0
2014-04-02 11:55:00,23.93,23.95,23.92,23.95,18600.0,18.9843,19.0001,18.9763,19.0001,18600.0
2014-04-02 12:00:00,23.95,23.98,23.93,23.95,177600.0,19.0001,19.0239,18.9843,19.0001,177600.0
2014-04-02 12:05:00,23.95,23.98,23.95,23.98,22400.0,19.0001,19.0239,19.0001,19.0239,22400.0
2014-04-02 12:10:00,23.98,24.0,23.98,24.0,52000.0,19.0239,19.0398,19.0239,19.0398,52000.0
2014-04-02 12:15:00,24.0,24.02,24.0,24.0,86600.0,19.0398,19.0557,19.0398,19.0398,86600.0
2014-04-02 12:20:00,24.0,24.05,24.0,24.04,32400.0,19.0398,19.0795,19.0398,19.0715,32400.0
2014-04-02 12:25:00,24.04,24.05,24.03,24.04,44600.0,19.0715,19.0795,19.0636,19.0715,44600.0
2014-04-02 12:30:00,24.04,24.07,24.04,24.06,28400.0,19.0715,19.0953,19.0715,19.0874,28400.0
2014-04-02 12:35:00,24.07,24.07,24.04,24.04,38600.0,19.0953,19.0953,19.0715,19.0715,38600.0
2014-04-02 12:40:00,24.04,24.05,24.03,24.05,16400.0,19.0715,19.0795,19.0636,19.0795,16400.0
2014-04-02 12:45:00,24.05,24.06,24.0,24.0,18800.0,19.0795,19.0874,19.0398,19.0398,18800.0
2014-04-02 12:50:00,24.0,24.0,24.0,24.0,6800.0,19.0398,19.0398,19.0398,19.0398,6800.0
2014-04-02 12:55:00,23.99,24.01,23.99,24.01,14000.0,19.0319,19.0477,19.0319,19.0477,14000.0
2014-04-02 13:00:00,24.01,24.01,24.0,24.0,10800.0,19.0477,19.0477,19.0398,19.0398,10800.0
2014-04-02 13:05:00,24.0,24.01,24.0,24.0,11800.0,19.0398,19.0477,19.0398,19.0398,11800.0
2014-04-02 13:10:00,24.0,24.01,24.0,24.0,31400.0,19.0398,19.0477,19.0398,19.0398,31400.0
2014-04-02 13:15:00,24.0,24.01,24.0,24.0,49200.0,19.0398,19.0477,19.0398,19.0398,49200.0
2014-04-02 13:20:00,24.0,24.02,23.99,23.99,43600.0,19.0398,19.0557,19.0319,19.0319,43600.0
2014-04-02 13:25:00,23.99,24.0,23.98,24.0,10200.0,19.0319,19.0398,19.0239,19.0398,10200.0
2014-04-02 13:30:00,24.0,24.0,23.98,24.0,6400.0,19.0398,19.0398,19.0239,19.0398,6400.0
2014-04-02 13:35:00,24.0,24.0,23.98,23.98,10200.0,19.0398,19.0398,19.0239,19.0239,10200.0
2014-04-02 13:40:00,23.98,24.0,23.93,23.93,36200.0,19.0239,19.0398,18.9843,18.9843,36200.0
2014-04-02 13:45:00,23.94,23.96,23.92,23.96,20600.0,18.9922,19.0081,18.9763,19.0081,20600.0
2014-04-02 13:50:00,23.96,23.98,23.95,23.95,7800.0,19.0081,19.0239,19.0001,19.0001,7800.0
2014-04-02 13:55:00,23.95,23.96,23.94,23.96,15400.0,19.0001,19.0081,18.9922,19.0081,15400.0
2014-04-02 14:00:00,23.96,23.98,23.95,23.98,9000.0,19.0081,19.0239,19.0001,19.0239,9000.0
2014-04-02 14:05:00,23.98,23.99,23.96,23.97,9200.0,19.0239,19.0319,19.0081,19.016,9200.0
2014-04-02 14:10:00,23.96,23.98,23.95,23.98,11000.0,19.0081,19.0239,19.0001,19.0239,11000.0
2014-04-02 14:15:00,23.98,23.99,23.98,23.98,8800.0,19.0239,19.0319,19.0239,19.0239,8800.0
2014-04-02 14:20:00,23.97,24.0,23.97,23.98,9000.0,19.016,19.0398,19.016,19.0239,9000.0
2014-04-02 14:25:00,23.98,23.98,23.96,23.96,9200.0,19.0239,19.0239,19.0081,19.0081,9200.0
2014-04-02 14:30:00,23.96,23.97,23.95,23.95,10400.0,19.0081,19.016,19.0001,19.0001,10400.0
2014-04-02 14:35:00,23.96,23.96,23.93,23.93,8600.0,19.0081,19.0081,18.9843,18.9843,8600.0
2014-04-02 14:40:00,23.93,23.95,23.93,23.95,5800.0,18.9843,19.0001,18.9843,19.0001,5800.0
2014-04-02 14:45:00,23.95,23.95,23.92,23.94,14400.0,19.0001,19.0001,18.9763,18.9922,14400.0
2014-04-02 14:50:00,23.94,23.94,23.93,23.94,5400.0,18.9922,18.9922,18.9843,18.9922,5400.0
2014-04-02 14:55:00,23.94,23.97,23.93,23.97,12000.0,18.9922,19.016,18.9843,19.016,12000.0
2014-04-02 15:00:00,23.97,23.98,23.96,23.97,10600.0,19.016,19.0239,19.0081,19.016,10600.0
2014-04-02 15:05:00,23.98,23.98,23.97,23.97,7600.0,19.0239,19.0239,19.016,19.016,7600.0
2014-04-02 15:10:00,23.98,23.98,23.97,23.98,12400.0,19.0239,19.0239,19.016,19.0239,12400.0
2014-04-02 15:15:00,23.98,23.99,23.98,23.98,13000.0,19.0239,19.0319,19.0239,19.0239,13000.0
2014-04-02 15:20:00,23.98,23.98,23.96,23.96,16200.0,19.0239,19.0239,19.0081,19.0081,16200.0
2014-04-02 15:25:00,23.97,24.0,23.97,23.99,21800.0,19.016,19.0398,19.016,19.0319,21800.0
2014-04-02 15:30:00,24.0,24.0,23.98,24.0,18600.0,19.0398,19.0398,19.0239,19.0398,18600.0
2014-04-02 15:35:00,24.0,24.04,24.0,24.03,57000.0,19.0398,19.0715,19.0398,19.0636,57000.0
2014-04-02 15:40:00,24.03,24.05,24.02,24.05,51400.0,19.0636,19.0795,19.0557,19.0795,51400.0
2014-04-02 15:45:00,24.05,24.07,24.04,24.06,124800.0,19.0795,19.0953,19.0715,19.0874,124800.0
2014-04-02 15:50:00,24.06,24.08,24.04,24.08,115000.0,19.0874,19.1033,19.0715,19.1033,115000.0
2014-04-02 15:55:00,24.08,24.15,24.07,24.14,523600.0,19.1033,19.1588,19.0953,19.1509,523600.0
2014-04-03 09:30:00,24.25,24.36,24.18,24.32,64600.0,19.2381,19.3254,19.1826,19.2937,64600.0
2014-04-03 09:35:00,24.32,24.37,24.31,24.36,26400.0,19.2937,19.3333,19.2857,19.3254,26400.0
2014-04-03 09:40:00,24.38,24.43,24.38,24.41,31800.0,19.3413,19.3809,19.3413,19.3651,31800.0
2014-04-03 09:45:00,24.41,24.46,24.4,24.44,28800.0,19.3651,19.4047,19.3571,19.3889,28800.0
2014-04-03 09:50:00,24.45,24.49,24.43,24.46,56600.0,19.3968,19.4285,19.3809,19.4047,56600.0
2014-04-03 09:55:00,24.46,24.51,24.46,24.5,59600.0,19.4047,19.4444,19.4047,19.4365,59600.0
2014-04-03 10:00:00,24.49,24.52,24.46,24.46,55400.0,19.4285,19.4523,19.4047,19.4047,55400.0
2014-04-03 10:05:00,24.46,24.46,24.38,24.38,28400.0,19.4047,19.4047,19.3413,19.3413,28400.0
2014-04-03 10:10:00,24.38,24.41,24.38,24.4,22600.0,19.3413,19.3651,19.3413,19.3571,22600.0
2014-04-03 10:15:00,24.4,24.41,24.37,24.38,23000.0,19.3571,19.3651,19.3333,19.3413,23000.0
2014-04-03 10:20:00,24.36,24.36,24.33,24.33,54600.0,19.3254,19.3254,19.3016,19.3016,54600.0
2014-04-03 10:25:00,24.33,24.33,24.24,24.26,40200.0,19.3016,19.3016,19.2302,19.2461,40200.0
2014-04-03 10:30:00,24.26,24.35,24.26,24.33,37800.0,19.2461,19.3175,19.2461,19.3016,37800.0
2014-04-03 10:35:00,24.33,24.35,24.29,24.29,16400.0,19.3016,19.3175,19.2699,19.2699,16400.0
2014-04-03 10:40:00,24.28,24.32,24.28,24.29,23600.0,19.2619,19.2937,19.2619,19.2699,23600.0
2014-04-03 10:45:00,24.29,24.32,24.28,24.28,19600.0,19.2699,19.2937,19.2619,19.2619,19600.0
2014-04-03 10:50:00,24.29,24.32,24.28,24.3,21400.0,19.2699,19.2937,19.2619,19.2778,21400.0
2014-04-03 10:55:00,24.29,24.31,24.25,24.31,37200.0,19.2699,19.2857,19.2381,19.2857,37200.0
2014-04-03 11:00:00,24.31,24.33,24.29,24.29,26800.0,19.2857,19.3016,19.2699,19.2699,26800.0
2014-04-03 11:05:00,24.29,24.33,24.29,24.31,9800.0,19.2699,19.3016,19.2699,19.2857,9800.0
2014-04-03 11:10:00,24.31,24.31,24.27,24.27,13200.0,19.2857,19.2857,19.254,19.254,13200.0
2014-04-03 11:15:00,24.27,24.28,24.24,24.25,36600.0,19.254,19.2619,19.2302,19.2381,36600.0
2014-04-03 11:20:00,24.25,24.25,24.21,24.21,20400.0,19.2381,19.2381,19.2064,19.2064,20400.0
2014-04-03 11:25:00,24.21,24.24,24.2,24.2,16600.0,19.2064,19.2302,19.1985,19.1985,16600.0
2014-04-03 11:30:00,24.2,24.21,24.17,24.21,17400.0,19.1985,19.2064,19.1747,19.2064,17400.0
2014-04-03 11:35:00,24.21,24.24,24.21,24.24,8000.0,19.2064,19.2302,19.2064,19.2302,8000.0
2014-04-03 11:40:00,24.23,24.24,24.21,24.23,25400.0,19.2223,19.2302,19.2064,19.2223,25400.0
2014-04-03 11:45:00,24.23,24.24,24.19,24.24,35600.0,19.2223,19.2302,19.1905,19.2302,35600.0
2014-04-03 11:50:00,24.23,24.23,24.17,24.18,20800.0,19.2223,19.2223,19.1747,19.1826,20800.0
2014-04-03 11:55:00,24.18,24.21,24.18,24.2,12600.0,19.1826,19.2064,19.1826,19.1985,12600.0
2014-04-03 12:00:00,24.21,24.25,24.21,24.25,7600.0,19.2064,19.2381,19.2064,19.2381,7600.0
2014-04-03 12:05:00,24.25,24.28,24.25,24.26,6400.0,19.2381,19.2619,19.2381,19.2461,6400.0
2014-04-03 12:10:00,24.26,24.27,24.25,24.25,6000.0,19.2461,19.254,19.2381,19.2381,6000.0
2014-04-03 12:15:00,24.25,24.26,24.2,24.21,6000.0,19.2381,19.2461,19.1985,19.2064,6000.0
2014-04-03 12:20:00,24.2,24.21,24.19,24.19,4800.0,19.1985,19.2064,19.1905,19.1905,4800.0
2014-04-03 12:25:00,24.18,24.2,24.18,24.2,6200.0,19.1826,19.1985,19.1826,19.1985,6200.0
2014-04-03 12:30:00,24.2,24.2,24.16,24.17,12000.0,19.1985,19.1985,19.1667,19.1747,12000.0
2014-04-03 12:35:00,24.16,24.18,24.15,24.17,7600.0,19.1667,19.1826,19.1588,19.1747,7600.0
2014-04-03 12:40:00,24.18,24.2,24.17,24.19,12600.0,19.1826,19.1985,19.1747,19.1905,12600.0
2014-04-03 12:45:00,24.19,24.22,24.19,24.2,5600.0,19.1905,19.2143,19.1905,19.1985,5600.0
2014-04-03 12:50:00,24.19,24.21,24.19,24.21,9000.0,19.1905,19.2064,19.1905,19.2064,9000.0
2014-04-03 12:55:00,24.2,24.22,24.2,24.21,10000.0,19.1985,19.2143,19.1985,19.2064,10000.0
2014-04-03 13:00:00,24.2,24.21,24.17,24.18,18400.0,19.1985,19.2064,19.1747,19.1826,18400.0
2014-04-03 13:05:00,24.18,24.21,24.17,24.2,5400.0,19.1826,19.2064,19.1747,19.1985,5400.0
2014-04-03 13:10:00,24.2,24.2,24.17,24.18,5000.0,19.1985,19.1985,19.1747,19.1826,5000.0
2014-04-03 13:15:00,24.18,24.21,24.18,24.21,10400.0,19.1826,19.2064,19.1826,19.2064,10400.0
2014-04-03 13:20:00,24.21,24.21,24.2,24.21,3200.0,19.2064,19.2064,19.1985,19.2064,3200.0
2014-04-03 13:25:00,24.2,24.21,24.18,24.2,44000.0,19.1985,19.2064,19.1826,19.1985,44000.0
2014-04-03 13:30:00,24.21,24.23,24.21,24.23,14600.0,19.2064,19.2223,19.2064,19.2223,14600.0
2014-04-03 13:35:00,24.22,24.24,24.21,24.24,16400.0,19.2143,19.2302,19.2064,19.2302,16400.0
2014-04-03 13:40:00,24.24,24.25,24.23,24.23,19000.0,19.2302,19.2381,19.2223,19.2223,19000.0
2014-04-03 13:45:00,24.23,24.23,24.21,24.21,19800.0,19.2223,19.2223,19.2064,19.2064,19800.0
2014-04-03 13:50:00,24.21,24.22,24.2,24.22,15400.0,19.2064,19.2143,19.1985,19.2143,15400.0
2014-04-03 13:55:00,24.23,24.25,24.21,24.24,31400.0,19.2223,19.2381,19.2064,19.2302,31400.0
2014-04-03 14:00:00,24.23,24.24,24.22,24.22,22800.0,19.2223,19.2302,19.2143,19.2143,22800.0
2014-04-03 14:05:00,24.23,24.24,24.22,24.24,12400.0,19.2223,19.2302,19.2143,19.2302,12400.0
2014-04-03 14:10:00,24.24,24.25,24.22,24.23,18000.0,19.2302,19.2381,19.2143,19.2223,18000.0
2014-04-03 14:15:00,24.22,24.24,24.22,24.24,12000.0,19.2143,19.2302,19.2143,19.2302,12000.0
2014-04-03 14:20:00,24.24,24.24,24.21,24.23,25000.0,19.2302,19.2302,19.2064,19.2223,25000.0
2014-04-03 14:25:00,24.23,24.23,24.19,24.2,18600.0,19.2223,19.2223,19.1905,19.1985,18600.0
2014-04-03 14:30:00,24.19,24.19,24.17,24.18,17600.0,19.1905,19.1905,19.1747,19.1826,17600.0
2014-04-03 14:35:00,24.18,24.18,24.15,24.18,51800.0,19.1826,19.1826,19.1588,19.1826,51800.0
2014-04-03 14:40:00,24.18,24.2,24.15,24.19,32600.0,19.1826,19.1985,19.1588,19.1905,32600.0
2014-04-03 14:45:00,24.19,24.23,24.18,24.22,37600.0,19.1905,19.2223,19.1826,19.2143,37600.0
2014-04-03 14:50:00,24.22,24.24,24.21,24.23,26200.0,19.2143,19.2302,19.2064,19.2223,26200.0
2014-04-03 14:55:00,24.23,24.25,24.22,24.25,47400.0,19.2223,19.2381,19.2143,19.2381,47400.0
2014-04-03 15:00:00,24.25,24.27,24.24,24.27,29200.0,19.2381,19.254,19.2302,19.254,29200.0
2014-04-03 15:05:00,24.26,24.26,24.23,24.25,27600.0,19.2461,19.2461,19.2223,19.2381,27600.0
2014-04-03 15:10:00,24.25,24.28,24.24,24.25,28800.0,19.2381,19.2619,19.2302,19.2381,28800.0
2014-04-03 15:15:00,24.25,24.25,24.23,24.24,18200.0,19.2381,19.2381,19.2223,19.2302,18200.0
2014-04-03 15:20:00,24.24,24.25,24.23,24.24,34600.0,19.2302,19.2381,19.2223,19.2302,34600.0
2014-04-03 15:25:00,24.24,24.28,24.24,24.27,25600.0,19.2302,19.2619,19.2302,19.254,25600.0
2014-04-03 15:30:00,24.27,24.28,24.26,24.27,30200.0,19.254,19.2619,19.2461,19.254,30200.0
2014-04-03 15:35:00,24.27,24.27,24.25,24.27,31600.0,19.254,19.254,19.2381,19.254,31600.0
2014-04-03 15:40:00,24.27,24.28,24.26,24.26,58400.0,19.254,19.2619,19.2461,19.2461,58400.0
2014-04-03 15:45:00,24.27,24.31,24.27,24.3,142600.0,19.254,19.2857,19.254,19.2778,142600.0
2014-04-03 15:50:00,24.3,24.31,24.29,24.29,52400.0,19.2778,19.2857,19.2699,19.2699,52400.0
2014-04-03 15:55:00,24.3,24.31,24.28,24.29,152800.0,19.2778,19.2857,19.2619,19.2699,152800.0
2014-04-04 09:30:00,24.5,24.5,24.37,24.45,48000.0,19.4365,19.4365,19.3333,19.3968,48000.0
2014-04-04 09:35:00,24.46,24.46,24.37,24.42,25600.0,19.4047,19.4047,19.3333,19.373,25600.0
2014-04-04 09:40:00,24.39,24.4,24.36,24.38,12000.0,19.3492,19.3571,19.3254,19.3413,12000.0
2014-04-04 09:45:00,24.38,24.38,24.34,24.34,10200.0,19.3413,19.3413,19.3095,19.3095,10200.0
2014-04-04 09:50:00,24.36,24.36,24.32,24.34,11400.0,19.3254,19.3254,19.2937,19.3095,11400.0
2014-04-04 09:55:00,24.32,24.39,24.31,24.37,12800.0,19.2937,19.3492,19.2857,19.3333,12800.0
2014-04-04 10:00:00,24.39,24.41,24.34,24.35,23600.0,19.3492,19.3651,19.3095,19.3175,23600.0
2014-04-04 10:05:00,24.34,24.39,24.32,24.38,11400.0,19.3095,19.3492,19.2937,19.3413,11400.0
2014-04-04 10:10:00,24.39,24.41,24.34,24.34,12800.0,19.3492,19.3651,19.3095,19.3095,12800.0
2014-04-04 10:15:00,24.35,24.35,24.29,24.29,20600.0,19.3175,19.3175,19.2699,19.2699,20600.0
2014-04-04 10:20:00,24.3,24.3,24.2,24.21,31000.0,19.2778,19.2778,19.1985,19.2064,31000.0
2014-04-04 10:25:00,24.21,24.3,24.2,24.3,22200.0,19.2064,19.2778,19.1985,19.2778,22200.0
2014-04-04 10:30:00,24.31,24.36,24.3,24.34,62800.0,19.2857,19.3254,19.2778,19.3095,62800.0
2014-04-04 10:35:00,24.33,24.35,24.29,24.31,18000.0,19.3016,19.3175,19.2699,19.2857,18000.0
2014-04-04 10:40:00,24.3,24.32,24.27,24.27,21200.0,19.2778,19.2937,19.254,19.254,21200.0
2014-04-04 10:45:00,24.27,24.3,24.26,24.26,17000.0,19.254,19.2778,19.2461,19.2461,17000.0
2014-04-04 10:50:00,24.27,24.27,24.21,24.22,16800.0,19.254,19.254,19.2064,19.2143,16800.0
2014-04-04 10:55:00,24.2,24.22,24.16,24.18,13400.0,19.1985,19.2143,19.1667,19.1826,13400.0
2014-04-04 11:00:00,24.18,24.18,24.13,24.15,16000.0,19.1826,19.1826,19.1429,19.1588,16000.0
2014-04-04 11:05:00,24.15,24.15,24.08,24.08,16200.0,19.1588,19.1588,19.1033,19.1033,16200.0
2014-04-04 11:10:00,24.08,24.11,24.07,24.08,16400.0,19.1033,19.1271,19.0953,19.1033,16400.0
2014-04-04 11:15:00,24.09,24.1,24.05,24.05,18000.0,19.1112,19.1191,19.0795,19.0795,18000.0
2014-04-04 11:20:00,24.05,24.07,24.0,24.02,22600.0,19.0795,19.0953,19.0398,19.0557,22600.0
2014-04-04 11:25:00,24.0,24.01,24.0,24.0,26800.0,19.0398,19.0477,19.0398,19.0398,26800.0
2014-04-04 11:30:00,24.0,24.02,23.99,24.0,37200.0,19.0398,19.0557,19.0319,19.0398,37200.0
2014-04-04 11:35:00,24.0,24.0,23.96,23.96,24000.0,19.0398,19.0398,19.0081,19.0081,24000.0
2014-04-04 11:40:00,23.96,23.96,23.9,23.9,80400.0,19.0081,19.0081,18.9605,18.9605,80400.0
2014-04-04 11:45:00,23.9,23.9,23.82,23.83,33000.0,18.9605,18.9605,18.897,18.9049,33000.0
2014-04-04 11:50:00,23.82,23.84,23.78,23.8,87200.0,18.897,18.9129,18.8653,18.8811,87200.0
2014-04-04 11:55:00,23.8,23.84,23.78,23.81,148400.0,18.8811,18.9129,18.8653,18.8891,148400.0
2014-04-04 12:00:00,23.82,23.82,23.7,23.7,78400.0,18.897,18.897,18.8018,18.8018,78400.0
2014-04-04 12:05:00,23.7,23.71,23.65,23.67,57600.0,18.8018,18.8097,18.7621,18.778,57600.0
2014-04-04 12:10:00,23.67,23.68,23.61,23.67,41600.0,18.778,18.7859,18.7304,18.778,41600.0
2014-04-04 12:15:00,23.67,23.7,23.65,23.68,49600.0,18.778,18.8018,18.7621,18.7859,49600.0
2014-04-04 12:20:00,23.68,23.71,23.68,23.7,38000.0,18.7859,18.8097,18.7859,18.8018,38000.0
2014-04-04 12:25:00,23.7,23.7,23.67,23.7,37400.0,18.8018,18.8018,18.778,18.8018,37400.0
2014-04-04 12:30:00,23.7,23.73,23.7,23.7,15400.0,18.8018,18.8256,18.8018,18.8018,15400.0
2014-04-04 12:35:00,23.69,23.72,23.69,23.72,18200.0,18.7939,18.8177,18.7939,18.8177,18200.0
2014-04-04 12:40:00,23.73,23.75,23.68,23.68,23600.0,18.8256,18.8415,18.7859,18.7859,23600.0
2014-04-04 12:45:00,23.68,23.7,23.65,23.67,42000.0,18.7859,18.8018,18.7621,18.778,42000.0
2014-04-04 12:50:00,23.67,23.68,23.65,23.67,47000.0,18.778,18.7859,18.7621,18.778,47000.0
2014-04-04 12:55:00,23.67,23.68,23.59,23.61,32200.0,18.778,18.7859,18.7145,18.7304,32200.0
2014-04-04 13:00:00,23.6,23.61,23.54,23.58,44800.0,18.7225,18.7304,18.6749,18.7066,44800.0
2014-04-04 13:05:00,23.58,23.63,23.58,23.61,32400.0,18.7066,18.7463,18.7066,18.7304,32400.0
2014-04-04 13:10:00,23.61,23.61,23.58,23.61,26600.0,18.7304,18.7304,18.7066,18.7304,26600.0
2014-04-04 13:15:00,23.61,23.64,23.6,23.6,24600.0,18.7304,18.7542,18.7225,18.7225,24600.0
2014-04-04 13:20:00,23.6,23.61,23.57,23.59,53400.0,18.7225,18.7304,18.6987,18.7145,53400.0
2014-04-04 13:25:00,23.59,23.61,23.57,23.57,31000.0,18.7145,18.7304,18.6987,18.6987,31000.0
2014-04-04 13:30:00,23.57,23.57,23.53,23.54,26600.0,18.6987,18.6987,18.6669,18.6749,26600.0
2014-04-04 13:35:00,23.54,23.56,23.54,23.55,34000.0,18.6749,18.6907,18.6749,18.6828,34000.0
2014-04-04 13:40:00,23.56,23.58,23.54,23.56,27000.0,18.6907,18.7066,18.6749,18.6907,27000.0
2014-04-04 13:45:00,23.56,23.58,23.56,23.56,20200.0,18.6907,18.7066,18.6907,18.6907,20200.0
2014-04-04 13:50:00,23.56,23.61,23.56,23.61,28600.0,18.6907,18.7304,18.6907,18.7304,28600.0
2014-04-04 13:55:00,23.61,23.61,23.56,23.58,35400.0,18.7304,18.7304,18.6907,18.7066,35400.0
2014-04-04 14:00:00,23.58,23.61,23.55,23.56,28600.0,18.7066,18.7304,18.6828,18.6907,28600.0
2014-04-04 14:05:00,23.56,23.58,23.54,23.56,21800.0,18.6907,18.7066,18.6749,18.6907,21800.0
2014-04-04 14:10:00,23.56,23.63,23.55,23.63,37000.0,18.6907,18.7463,18.6828,18.7463,37000.0
2014-04-04 14:15:00,23.63,23.68,23.62,23.67,23200.0,18.7463,18.7859,18.7383,18.778,23200.0
2014-04-04 14:20:00,23.67,23.68,23.63,23.63,25600.0,18.778,18.7859,18.7463,18.7463,25600.0
2014-04-04 14:25:00,23.63,23.63,23.57,23.59,19600.0,18.7463,18.7463,18.6987,18.7145,19600.0
2014-04-04 14:30:00,23.59,23.61,23.57,23.58,19600.0,18.7145,18.7304,18.6987,18.7066,19600.0
2014-04-04 14:35:00,23.58,23.58,23.51,23.52,35200.0,18.7066,18.7066,18.6511,18.659,35200.0
2014-04-04 14:40:00,23.52,23.54,23.5,23.51,25800.0,18.659,18.6749,18.6431,18.6511,25800.0
2014-04-04 14:45:00,23.51,23.54,23.5,23.52,43400.0,18.6511,18.6749,18.6431,18.659,43400.0
2014-04-04 14:50:00,23.52,23.53,23.5,23.5,29600.0,18.659,18.6669,18.6431,18.6431,29600.0
2014-04-04 14:55:00,23.51,23.55,23.51,23.55,29200.0,18.6511,18.6828,18.6511,18.6828,29200.0
2014-04-04 15:00:00,23.57,23.57,23.52,23.54,29200.0,18.6987,18.6987,18.659,18.6749,29200.0
2014-04-04 15:05:00,23.53,23.55,23.52,23.55,41600.0,18.6669,18.6828,18.659,18.6828,41600.0
2014-04-04 15:10:00,23.55,23.61,23.55,23.61,28600.0,18.6828,18.7304,18.6828,18.7304,28600.0
2014-04-04 15:15:00,23.61,23.61,23.59,23.61,31200.0,18.7304,18.7304,18.7145,18.7304,31200.0
2014-04-04 15:20:00,23.61,23.62,23.6,23.61,34800.0,18.7304,18.7383,18.7225,18.7304,34800.0
2014-04-04 15:25:00,23.6,23.66,23.6,23.65,59200.0,18.7225,18.7701,18.7225,18.7621,59200.0
2014-04-04 15:30:00,23.65,23.66,23.62,23.63,38000.0,18.7621,18.7701,18.7383,18.7463,38000.0
2014-04-04 15:35:00,23.63,23.66,23.63,23.65,39400.0,18.7463,18.7701,18.7463,18.7621,39400.0
2014-04-04 15:40:00,23.65,23.67,23.64,23.65,58400.0,18.7621,18.778,18.7542,18.7621,58400.0
2014-04-04 15:45:00,23.65,23.66,23.63,23.66,99200.0,18.7621,18.7701,18.7463,18.7701,99200.0
2014-04-04 15:50:00,23.65,23.65,23.61,23.64,69600.0,18.7621,18.7621,18.7304,18.7542,69600.0
2014-04-04 15:55:00,23.63,23.64,23.59,23.59,121600.0,18.7463,18.7542,18.7145,18.7145,121600.0
2014-04-07 09:30:00,23.59,23.74,23.51,23.74,43200.0,18.7145,18.8335,18.6511,18.8335,43200.0
2014-04-07 09:35:00,23.72,23.75,23.53,23.57,38000.0,18.8177,18.8415,18.6669,18.6987,38000.0
2014-04-07 09:40:00,23.58,23.6,23.44,23.46,28400.0,18.7066,18.7225,18.5955,18.6114,28400.0
2014-04-07 09:45:00,23.45,23.57,23.44,23.54,17200.0,18.6035,18.6987,18.5955,18.6749,17200.0
2014-04-07 09:50:00,23.53,23.63,23.53,23.61,11000.0,18.6669,18.7463,18.6669,18.7304,11000.0
2014-04-07 09:55:00,23.64,23.71,23.64,23.71,20400.0,18.7542,18.8097,18.7542,18.8097,20400.0
2014-04-07 10:00:00,23.71,23.73,23.68,23.68,39800.0,18.8097,18.8256,18.7859,18.7859,39800.0
2014-04-07 10:05:00,23.68,23.72,23.6,23.66,44600.0,18.7859,18.8177,18.7225,18.7701,44600.0
2014-04-07 10:10:00,23.66,23.72,23.64,23.68,45000.0,18.7701,18.8177,18.7542,18.7859,45000.0
2014-04-07 10:15:00,23.69,23.72,23.63,23.7,55400.0,18.7939,18.8177,18.7463,18.8018,55400.0
2014-04-07 10:20:00,23.7,23.7,23.66,23.69,12200.0,18.8018,18.8018,18.7701,18.7939,12200.0
2014-04-07 10:25:00,23.69,23.72,23.64,23.64,16400.0,18.7939,18.8177,18.7542,18.7542,16400.0
2014-04-07 10:30:00,23.63,23.67,23.6,23.67,30400.0,18.7463,18.778,18.7225,18.778,30400.0
2014-04-07 10:35:00,23.66,23.68,23.56,23.58,23600.0,18.7701,18.7859,18.6907,18.7066,23600.0
2014-04-07 10:40:00,23.6,23.61,23.56,23.6,12600.0,18.7225,18.7304,18.6907,18.7225,12600.0
2014-04-07 10:45:00,23.61,23.61,23.57,23.58,12000.0,18.7304,18.7304,18.6987,18.7066,12000.0
2014-04-07 10:50:00,23.59,23.59,23.56,23.58,20000.0,18.7145,18.7145,18.6907,18.7066,20000.0
2014-04-07 10:55:00,23.58,23.61,23.55,23.59,25400.0,18.7066,18.7304,18.6828,18.7145,25400.0
2014-04-07 11:00:00,23.59,23.67,23.55,23.66,14800.0,18.7145,18.778,18.6828,18.7701,14800.0
2014-04-07 11:05:00,23.65,23.65,23.6,23.61,11600.0,18.7621,18.7621,18.7225,18.7304,11600.0
2014-04-07 11:10:00,23.61,23.61,23.57,23.61,22200.0,18.7304,18.7304,18.6987,18.7304,22200.0
2014-04-07 11:15:00,23.61,23.64,23.6,23.64,13800.0,18.7304,18.7542,18.7225,18.7542,13800.0
2014-04-07 11:20:00,23.63,23.63,23.56,23.57,11000.0,18.7463,18.7463,18.6907,18.6987,11000.0
2014-04-07 11:25:00,23.57,23.57,23.56,23.56,9800.0,18.6987,18.6987,18.6907,18.6907,9800.0
2014-04-07 11:30:00,23.56,23.59,23.55,23.57,12400.0,18.6907,18.7145,18.6828,18.6987,12400.0
2014-04-07 11:35:00,23.57,23.6,23.55,23.55,10600.0,18.6987,18.7225,18.6828,18.6828,10600.0
2014-04-07 11:40:00,23.54,23.54,23.51,23.52,16200.0,18.6749,18.6749,18.6511,18.659,16200.0
2014-04-07 11:45:00,23.52,23.54,23.52,23.53,4200.0,18.659,18.6749,18.659,18.6669,4200.0
2014-04-07 11:50:00,23.53,23.53,23.5,23.5,8400.0,18.6669,18.6669,18.6431,18.6431,8400.0
2014-04-07 11:55:00,23.51,23.53,23.49,23.53,10800.0,18.6511,18.6669,18.6352,18.6669,10800.0
2014-04-07 12:00:00,23.52,23.56,23.51,23.55,19400.0,18.659,18.6907,18.6511,18.6828,19400.0
2014-04-07 12:05:00,23.56,23.56,23.53,23.54,22000.0,18.6907,18.6907,18.6669,18.6749,22000.0
2014-04-07 12:10:00,23.54,23.54,23.5,23.5,20400.0,18.6749,18.6749,18.6431,18.6431,20400.0
2014-04-07 12:15:00,23.5,23.5,23.45,23.45,46800.0,18.6431,18.6431,18.6035,18.6035,46800.0
2014-04-07 12:20:00,23.45,23.48,23.45,23.48,20000.0,18.6035,18.6273,18.6035,18.6273,20000.0
2014-04-07 12:25:00,23.49,23.53,23.49,23.52,9400.0,18.6352,18.6669,18.6352,18.659,9400.0
2014-04-07 12:30:00,23.52,23.54,23.5,23.53,10200.0,18.659,18.6749,18.6431,18.6669,10200.0
2014-04-07 12:35:00,23.53,23.58,23.51,23.55,26200.0,18.6669,18.7066,18.6511,18.6828,26200.0
2014-04-07 12:40:00,23.55,23.59,23.54,23.59,67600.0,18.6828,18.7145,18.6749,18.7145,67600.0
2014-04-07 12:45:00,23.59,23.6,23.59,23.59,22800.0,18.7145,18.7225,18.7145,18.7145,22800.0
2014-04-07 12:50:00,23.59,23.61,23.59,23.61,37800.0,18.7145,18.7304,18.7145,18.7304,37800.0
2014-04-07 12:55:00,23.6,23.62,23.59,23.59,31800.0,18.7225,18.7383,18.7145,18.7145,31800.0
2014-04-07 13:00:00,23.6,23.61,23.58,23.58,18400.0,18.7225,18.7304,18.7066,18.7066,18400.0
2014-04-07 13:05:00,23.57,23.58,23.53,23.55,23600.0,18.6987,18.7066,18.6669,18.6828,23600.0
2014-04-07 13:10:00,23.54,23.54,23.5,23.53,14400.0,18.6749,18.6749,18.6431,18.6669,14400.0
2014-04-07 13:15:00,23.53,23.54,23.52,23.53,7000.0,18.6669,18.6749,18.659,18.6669,7000.0
2014-04-07 13:20:00,23.53,23.58,23.53,23.55,20200.0,18.6669,18.7066,18.6669,18.6828,20200.0
2014-04-07 13:25:00,23.55,23.55,23.49,23.5,10800.0,18.6828,18.6828,18.6352,18.6431,10800.0
2014-04-07 13:30:00,23.49,23.5,23.45,23.45,22200.0,18.6352,18.6431,18.6035,18.6035,22200.0
2014-04-07 13:35:00,23.45,23.45,23.43,23.43,9000.0,18.6035,18.6035,18.5876,18.5876,9000.0
2014-04-07 13:40:00,23.43,23.47,23.42,23.44,22800.0,18.5876,18.6193,18.5797,18.5955,22800.0
2014-04-07 13:45:00,23.45,23.48,23.45,23.48,11200.0,18.6035,18.6273,18.6035,18.6273,11200.0
2014-04-07 13:50:00,23.49,23.5,23.46,23.46,15800.0,18.6352,18.6431,18.6114,18.6114,15800.0
2014-04-07 13:55:00,23.45,23.47,23.45,23.45,12800.0,18.6035,18.6193,18.6035,18.6035,12800.0
2014-04-07 14:00:00,23.45,23.45,23.41,23.41,33200.0,18.6035,18.6035,18.5717,18.5717,33200.0
2014-04-07 14:05:00,23.42,23.44,23.41,23.41,27600.0,18.5797,18.5955,18.5717,18.5717,27600.0
2014-04-07 14:10:00,23.41,23.41,23.37,23.38,22000.0,18.5717,18.5717,18.54,18.5479,22000.0
2014-04-07 14:15:00,23.38,23.38,23.35,23.35,27000.0,18.5479,18.5479,18.5241,18.5241,27000.0
2014-04-07 14:20:00,23.35,23.36,23.32,23.32,22800.0,18.5241,18.5321,18.5003,18.5003,22800.0
2014-04-07 14:25:00,23.32,23.4,23.32,23.4,22800.0,18.5003,18.5638,18.5003,18.5638,22800.0
2014-04-07 14:30:00,23.4,23.4,23.37,23.39,37000.0,18.5638,18.5638,18.54,18.5559,37000.0
2014-04-07 14:35:00,23.39,23.45,23.39,23.45,33400.0,18.5559,18.6035,18.5559,18.6035,33400.0
2014-04-07 14:40:00,23.45,23.5,23.45,23.5,54400.0,18.6035,18.6431,18.6035,18.6431,54400.0
2014-04-07 14:45:00,23.49,23.5,23.47,23.49,31000.0,18.6352,18.6431,18.6193,18.6352,31000.0
2014-04-07 14:50:00,23.49,23.57,23.48,23.57,152200.0,18.6352,18.6987,18.6273,18.6987,152200.0
2014-04-07 14:55:00,23.57,23.58,23.53,23.53,50000.0,18.6987,18.7066,18.6669,18.6669,50000.0
2014-04-07 15:00:00,23.53,23.56,23.53,23.55,33000.0,18.6669,18.6907,18.6669,18.6828,33000.0
2014-04-07 15:05:00,23.54,23.55,23.53,23.55,43600.0,18.6749,18.6828,18.6669,18.6828,43600.0
2014-04-07 15:10:00,23.55,23.59,23.53,23.59,50200.0,18.6828,18.7145,18.6669,18.7145,50200.0
2014-04-07 15:15:00,23.6,23.6,23.57,23.59,43800.0,18.7225,18.7225,18.6987,18.7145,43800.0
2014-04-07 15:20:00,23.58,23.59,23.56,23.57,40400.0,18.7066,18.7145,18.6907,18.6987,40400.0
2014-04-07 15:25:00,23.57,23.63,23.57,23.62,21400.0,18.6987,18.7463,18.6987,18.7383,21400.0
2014-04-07 15:30:00,23.61,23.61,23.59,23.59,37200.0,18.7304,18.7304,18.7145,18.7145,37200.0
2014-04-07 15:35:00,23.59,23.6,23.56,23.57,40600.0,18.7145,18.7225,18.6907,18.6987,40600.0
2014-04-07 15:40:00,23.57,23.57,23.53,23.54,36000.0,18.6987,18.6987,18.6669,18.6749,36000.0
2014-04-07 15:45:00,23.53,23.53,23.49,23.5,53600.0,18.6669,18.6669,18.6352,18.6431,53600.0
2014-04-07 15:50:00,23.49,23.49,23.45,23.45,104000.0,18.6352,18.6352,18.6035,18.6035,104000.0
2014-04-07 15:55:00,23.45,23.47,23.45,23.46,114600.0,18.6035,18.6193,18.6035,18.6114,114600.0
2014-04-08 09:30:00,23.48,23.6,23.43,23.55,34600.0,18.6273,18.7225,18.5876,18.6828,34600.0
2014-04-08 09:35:00,23.54,23.6,23.54,23.55,18800.0,18.6749,18.7225,18.6749,18.6828,18800.0
2014-04-08 09:40:00,23.56,23.6,23.5,23.5,19800.0,18.6907,18.7225,18.6431,18.6431,19800.0
2014-04-08 09:45:00,23.52,23.52,23.49,23.49,15000.0,18.659,18.659,18.6352,18.6352,15000.0
2014-04-08 09:50:00,23.52,23.52,23.47,23.5,43400.0,18.659,18.659,18.6193,18.6431,43400.0
2014-04-08 09:55:00,23.5,23.56,23.5,23.54,13200.0,18.6431,18.6907,18.6431,18.6749,13200.0
2014-04-08 10:00:00,23.54,23.63,23.54,23.62,43200.0,18.6749,18.7463,18.6749,18.7383,43200.0
2014-04-08 10:05:00,23.61,23.66,23.61,23.65,25800.0,18.7304,18.7701,18.7304,18.7621,25800.0
2014-04-08 10:10:00,23.65,23.65,23.59,23.64,14800.0,18.7621,18.7621,18.7145,18.7542,14800.0
2014-04-08 10:15:00,23.63,23.64,23.59,23.61,9400.0,18.7463,18.7542,18.7145,18.7304,9400.0
2014-04-08 10:20:00,23.62,23.63,23.54,23.56,28000.0,18.7383,18.7463,18.6749,18.6907,28000.0
2014-04-08 10:25:00,23.56,23.58,23.54,23.55,37800.0,18.6907,18.7066,18.6749,18.6828,37800.0
2014-04-08 10:30:00,23.56,23.65,23.56,23.65,18400.0,18.6907,18.7621,18.6907,18.7621,18400.0
2014-04-08 10:35:00,23.65,23.67,23.63,23.67,8400.0,18.7621,18.778,18.7463,18.778,8400.0
2014-04-08 10:40:00,23.68,23.68,23.65,23.66,10200.0,18.7859,18.7859,18.7621,18.7701,10200.0
2014-04-08 10:45:00,23.67,23.7,23.66,23.68,6800.0,18.778,18.8018,18.7701,18.7859,6800.0
2014-04-08 10:50:00,23.68,23.7,23.68,23.7,20600.0,18.7859,18.8018,18.7859,18.8018,20600.0
2014-04-08 10:55:00,23.7,23.73,23.68,23.68,17600.0,18.8018,18.8256,18.7859,18.7859,17600.0
2014-04-08 11:00:00,23.68,23.71,23.68,23.71,10000.0,18.7859,18.8097,18.7859,18.8097,10000.0
2014-04-08 11:05:00,23.71,23.72,23.7,23.71,10400.0,18.8097,18.8177,18.8018,18.8097,10400.0
2014-04-08 11:10:00,23.7,23.7,23.67,23.69,7800.0,18.8018,18.8018,18.778,18.7939,7800.0
2014-04-08 11:15:00,23.71,23.75,23.7,23.75,15200.0,18.8097,18.8415,18.8018,18.8415,15200.0
2014-04-08 11:20:00,23.75,23.75,23.73,23.73,10600.0,18.8415,18.8415,18.8256,18.8256,10600.0
2014-04-08 11:25:00,23.72,23.72,23.7,23.72,13600.0,18.8177,18.8177,18.8018,18.8177,13600.0
2014-04-08 11:30:00,23.73,23.74,23.72,23.72,10000.0,18.8256,18.8335,18.8177,18.8177,10000.0
2014-04-08 11:35:00,23.72,23.73,23.69,23.71,20400.0,18.8177,18.8256,18.7939,18.8097,20400.0
2014-04-08 11:40:00,23.7,23.74,23.69,23.73,9600.0,18.8018,18.8335,18.7939,18.8256,9600.0
2014-04-08 11:45:00,23.72,23.73,23.68,23.68,7000.0,18.8177,18.8256,18.7859,18.7859,7000.0
2014-04-08 11:50:00,23.7,23.72,23.69,23.72,16600.0,18.8018,18.8177,18.7939,18.8177,16600.0
2014-04-08 11:55:00,23.73,23.76,23.72,23.75,19400.0,18.8256,18.8494,18.8177,18.8415,19400.0
2014-04-08 12:00:00,23.75,23.75,23.72,23.74,9000.0,18.8415,18.8415,18.8177,18.8335,9000.0
2014-04-08 12:05:00,23.74,23.77,23.73,23.74,9600.0,18.8335,18.8573,18.8256,18.8335,9600.0
2014-04-08 12:10:00,23.74,23.75,23.73,23.75,22600.0,18.8335,18.8415,18.8256,18.8415,22600.0
2014-04-08 12:15:00,23.75,23.78,23.75,23.77,11000.0,18.8415,18.8653,18.8415,18.8573,11000.0
2014-04-08 12:20:00,23.77,23.77,23.75,23.77,9600.0,18.8573,18.8573,18.8415,18.8573,9600.0
2014-04-08 12:25:00,23.77,23.78,23.75,23.78,9000.0,18.8573,18.8653,18.8415,18.8653,9000.0
2014-04-08 12:30:00,23.79,23.79,23.76,23.76,8400.0,18.8732,18.8732,18.8494,18.8494,8400.0
2014-04-08 12:35:00,23.77,23.79,23.76,23.77,15000.0,18.8573,18.8732,18.8494,18.8573,15000.0
2014-04-08 12:40:00,23.77,23.77,23.75,23.77,11400.0,18.8573,18.8573,18.8415,18.8573,11400.0
2014-04-08 12:45:00,23.77,23.79,23.75,23.77,7000.0,18.8573,18.8732,18.8415,18.8573,7000.0
2014-04-08 12:50:00,23.78,23.79,23.75,23.78,16400.0,18.8653,18.8732,18.8415,18.8653,16400.0
2014-04-08 12:55:00,23.78,23.79,23.77,23.78,9800.0,18.8653,18.8732,18.8573,18.8653,9800.0
2014-04-08 13:00:00,23.79,23.79,23.77,23.79,20200.0,18.8732,18.8732,18.8573,18.8732,20200.0
2014-04-08 13:05:00,23.79,23.79,23.77,23.78,11600.0,18.8732,18.8732,18.8573,18.8653,11600.0
2014-04-08 13:10:00,23.79,23.8,23.79,23.8,15600.0,18.8732,18.8811,18.8732,18.8811,15600.0
2014-04-08 13:15:00,23.8,23.82,23.79,23.81,14800.0,18.8811,18.897,18.8732,18.8891,14800.0
2014-04-08 13:20:00,23.82,23.85,23.82,23.83,24200.0,18.897,18.9208,18.897,18.9049,24200.0
2014-04-08 13:25:00,23.84,23.85,23.83,23.83,15600.0,18.9129,18.9208,18.9049,18.9049,15600.0
2014-04-08 13:30:00,23.83,23.84,23.82,23.82,8200.0,18.9049,18.9129,18.897,18.897,8200.0
2014-04-08 13:35:00,23.82,23.83,23.81,23.83,16200.0,18.897,18.9049,18.8891,18.9049,16200.0
2014-04-08 13:40:00,23.82,23.84,23.81,23.81,16600.0,18.897,18.9129,18.8891,18.8891,16600.0
2014-04-08 13:45:00,23.81,23.81,23.79,23.81,16400.0,18.8891,18.8891,18.8732,18.8891,16400.0
2014-04-08 13:50:00,23.8,23.81,23.8,23.8,16000.0,18.8811,18.8891,18.8811,18.8811,16000.0
2014-04-08 13:55:00,23.8,23.82,23.79,23.82,14800.0,18.8811,18.897,18.8732,18.897,14800.0
2014-04-08 14:00:00,23.82,23.83,23.81,23.81,22800.0,18.897,18.9049,18.8891,18.8891,22800.0
2014-04-08 14:05:00,23.82,23.82,23.79,23.81,40200.0,18.897,18.897,18.8732,18.8891,40200.0
2014-04-08 14:10:00,23.81,23.83,23.8,23.81,29400.0,18.8891,18.9049,18.8811,18.8891,29400.0
2014-04-08 14:15:00,23.81,23.81,23.78,23.79,25000.0,18.8891,18.8891,18.8653,18.8732,25000.0
2014-04-08 14:20:00,23.79,23.81,23.79,23.79,23400.0,18.8732,18.8891,18.8732,18.8732,23400.0
2014-04-08 14:25:00,23.8,23.81,23.75,23.76,35800.0,18.8811,18.8891,18.8415,18.8494,35800.0
2014-04-08 14:30:00,23.75,23.8,23.75,23.79,34600.0,18.8415,18.8811,18.8415,18.8732,34600.0
2014-04-08 14:35:00,23.79,23.8,23.75,23.75,23600.0,18.8732,18.8811,18.8415,18.8415,23600.0
2014-04-08 14:40:00,23.76,23.77,23.74,23.75,19800.0,18.8494,18.8573,18.8335,18.8415,19800.0
2014-04-08 14:45:00,23.75,23.81,23.75,23.81,35400.0,18.8415,18.8891,18.8415,18.8891,35400.0
2014-04-08 14:50:00,23.81,23.82,23.75,23.75,28000.0,18.8891,18.897,18.8415,18.8415,28000.0
2014-04-08 14:55:00,23.76,23.79,23.76,23.76,30400.0,18.8494,18.8732,18.8494,18.8494,30400.0
2014-04-08 15:00:00,23.76,23.77,23.75,23.75,27000.0,18.8494,18.8573,18.8415,18.8415,27000.0
2014-04-08 15:05:00,23.75,23.81,23.75,23.81,22200.0,18.8415,18.8891,18.8415,18.8891,22200.0
2014-04-08 15:10:00,23.8,23.81,23.77,23.8,22200.0,18.8811,18.8891,18.8573,18.8811,22200.0
2014-04-08 15:15:00,23.8,23.82,23.78,23.81,24800.0,18.8811,18.897,18.8653,18.8891,24800.0
2014-04-08 15:20:00,23.81,23.84,23.81,23.84,17400.0,18.8891,18.9129,18.8891,18.9129,17400.0
2014-04-08 15:25:00,23.84,23.86,23.84,23.85,15600.0,18.9129,18.9287,18.9129,18.9208,15600.0
2014-04-08 15:30:00,23.85,23.86,23.85,23.85,24200.0,18.9208,18.9287,18.9208,18.9208,24200.0
2014-04-08 15:35:00,23.85,23.86,23.85,23.86,21800.0,18.9208,18.9287,18.9208,18.9287,21800.0
2014-04-08 15:40:00,23.86,23.86,23.83,23.83,30200.0,18.9287,18.9287,18.9049,18.9049,30200.0
2014-04-08 15:45:00,23.83,23.84,23.81,23.84,34600.0,18.9049,18.9129,18.8891,18.9129,34600.0
2014-04-08 15:50:00,23.83,23.83,23.79,23.8,115600.0,18.9049,18.9049,18.8732,18.8811,115600.0
2014-04-08 15:55:00,23.8,23.82,23.8,23.8,130400.0,18.8811,18.897,18.8811,18.8811,130400.0
2014-04-09 09:30:00,23.95,24.05,23.88,24.01,55200.0,19.0001,19.0795,18.9446,19.0477,55200.0
2014-04-09 09:35:00,23.99,24.03,23.96,24.01,27200.0,19.0319,19.0636,19.0081,19.0477,27200.0
2014-04-09 09:40:00,24.03,24.05,23.96,23.97,56400.0,19.0636,19.0795,19.0081,19.016,56400.0
2014-04-09 09:45:00,23.97,24.0,23.92,23.95,22200.0,19.016,19.0398,18.9763,19.0001,22200.0
2014-04-09 09:50:00,23.96,23.96,23.9,23.92,18000.0,19.0081,19.0081,18.9605,18.9763,18000.0
2014-04-09 09:55:00,23.92,23.99,23.92,23.97,11600.0,18.9763,19.0319,18.9763,19.016,11600.0
2014-04-09 10:00:00,23.98,23.98,23.9,23.9,14000.0,19.0239,19.0239,18.9605,18.9605,14000.0
2014-04-09 10:05:00,23.91,23.95,23.91,23.92,13000.0,18.9684,19.0001,18.9684,18.9763,13000.0
2014-04-09 10:10:00,23.92,23.93,23.89,23.9,23800.0,18.9763,18.9843,18.9525,18.9605,23800.0
2014-04-09 10:15:00,23.91,24.01,23.91,23.98,25200.0,18.9684,19.0477,18.9684,19.0239,25200.0
2014-04-09 10:20:00,23.99,24.02,23.99,24.0,9800.0,19.0319,19.0557,19.0319,19.0398,9800.0
2014-04-09 10:25:00,24.01,24.01,23.94,23.95,27600.0,19.0477,19.0477,18.9922,19.0001,27600.0
2014-04-09 10:30:00,23.96,24.01,23.96,24.0,16200.0,19.0081,19.0477,19.0081,19.0398,16200.0
2014-04-09 10:35:00,24.0,24.0,23.98,23.98,23200.0,19.0398,19.0398,19.0239,19.0239,23200.0
2014-04-09 10:40:00,23.98,23.99,23.93,23.95,31200.0,19.0239,19.0319,18.9843,19.0001,31200.0
2014-04-09 10:45:00,23.96,23.96,23.89,23.92,13600.0,19.0081,19.0081,18.9525,18.9763,13600.0
2014-04-09 10:50:00,23.91,23.95,23.89,23.92,10800.0,18.9684,19.0001,18.9525,18.9763,10800.0
2014-04-09 10:55:00,23.92,23.94,23.9,23.91,11800.0,18.9763,18.9922,18.9605,18.9684,11800.0
2014-04-09 11:00:00,23.91,23.93,23.87,23.89,16400.0,18.9684,18.9843,18.9367,18.9525,16400.0
2014-04-09 11:05:00,23.9,23.92,23.87,23.92,20000.0,18.9605,18.9763,18.9367,18.9763,20000.0
2014-04-09 11:10:00,23.91,23.94,23.9,23.94,10400.0,18.9684,18.9922,18.9605,18.9922,10400.0
2014-04-09 11:15:00,23.94,23.97,23.93,23.97,19400.0,18.9922,19.016,18.9843,19.016,19400.0
2014-04-09 11:20:00,23.98,23.98,23.94,23.95,12600.0,19.0239,19.0239,18.9922,19.0001,12600.0
2014-04-09 11:25:00,23.95,23.98,23.94,23.96,17400.0,19.0001,19.0239,18.9922,19.0081,17400.0
2014-04-09 11:30:00,23.94,23.96,23.93,23.95,20800.0,18.9922,19.0081,18.9843,19.0001,20800.0
2014-04-09 11:35:00,23.95,23.99,23.95,23.98,13000.0,19.0001,19.0319,19.0001,19.0239,13000.0
2014-04-09 11:40:00,23.99,24.0,23.98,23.98,14000.0,19.0319,19.0398,19.0239,19.0239,14000.0
2014-04-09 11:45:00,23.98,24.0,23.96,23.98,12200.0,19.0239,19.0398,19.0081,19.0239,12200.0
2014-04-09 11:50:00,23.98,23.99,23.96,23.96,18800.0,19.0239,19.0319,19.0081,19.0081,18800.0
2014-04-09 11:55:00,23.96,23.99,23.96,23.98,10400.0,19.0081,19.0319,19.0081,19.0239,10400.0
2014-04-09 12:00:00,23.98,23.99,23.97,23.97,25200.0,19.0239,19.0319,19.016,19.016,25200.0
2014-04-09 12:05:00,23.97,23.99,23.96,23.98,17400.0,19.016,19.0319,19.0081,19.0239,17400.0
2014-04-09 12:10:00,23.99,24.0,23.98,24.0,10800.0,19.0319,19.0398,19.0239,19.0398,10800.0
2014-04-09 12:15:00,24.0,24.0,23.97,24.0,12400.0,19.0398,19.0398,19.016,19.0398,12400.0
2014-04-09 12:20:00,24.0,24.02,23.98,24.01,23800.0,19.0398,19.0557,19.0239,19.0477,23800.0
2014-04-09 12:25:00,24.01,24.01,23.99,24.0,14600.0,19.0477,19.0477,19.0319,19.0398,14600.0
2014-04-09 12:30:00,24.0,24.04,24.0,24.0,30800.0,19.0398,19.0715,19.0398,19.0398,30800.0
2014-04-09 12:35:00,24.0,24.0,23.98,23.98,9200.0,19.0398,19.0398,19.0239,19.0239,9200.0
2014-04-09 12:40:00,23.99,24.02,23.98,23.99,20800.0,19.0319,19.0557,19.0239,19.0319,20800.0
2014-04-09 12:45:00,23.99,24.04,23.99,24.04,14800.0,19.0319,19.0715,19.0319,19.0715,14800.0
2014-04-09 12:50:00,24.04,24.05,24.01,24.01,12800.0,19.0715,19.0795,19.0477,19.0477,12800.0
2014-04-09 12:55:00,24.0,24.03,24.0,24.0,23800.0,19.0398,19.0636,19.0398,19.0398,23800.0
2014-04-09 13:00:00,24.0,24.04,24.0,24.03,14800.0,19.0398,19.0715,19.0398,19.0636,14800.0
2014-04-09 13:05:00,24.03,24.03,24.02,24.02,2400.0,19.0636,19.0636,19.0557,19.0557,2400.0
2014-04-09 13:10:00,24.02,24.04,24.02,24.04,14800.0,19.0557,19.0715,19.0557,19.0715,14800.0
2014-04-09 13:15:00,24.04,24.06,24.04,24.05,14600.0,19.0715,19.0874,19.0715,19.0795,14600.0
2014-04-09 13:20:00,24.05,24.05,24.02,24.02,8200.0,19.0795,19.0795,19.0557,19.0557,8200.0
2014-04-09 13:25:00,24.02,24.04,24.02,24.02,13600.0,19.0557,19.0715,19.0557,19.0557,13600.0
2014-04-09 13:30:00,24.02,24.03,23.99,24.03,13800.0,19.0557,19.0636,19.0319,19.0636,13800.0
2014-04-09 13:35:00,24.03,24.03,24.02,24.02,14000.0,19.0636,19.0636,19.0557,19.0557,14000.0
2014-04-09 13:40:00,24.02,24.03,24.02,24.03,12600.0,19.0557,19.0636,19.0557,19.0636,12600.0
2014-04-09 13:45:00,24.03,24.05,24.03,24.03,27000.0,19.0636,19.0795,19.0636,19.0636,27000.0
2014-04-09 13:50:00,24.03,24.05,24.02,24.04,14600.0,19.0636,19.0795,19.0557,19.0715,14600.0
2014-04-09 13:55:00,24.04,24.04,23.98,23.98,23400.0,19.0715,19.0715,19.0239,19.0239,23400.0
2014-04-09 14:00:00,23.99,24.06,23.99,24.06,41200.0,19.0319,19.0874,19.0319,19.0874,41200.0
2014-04-09 14:05:00,24.06,24.12,24.06,24.1,25200.0,19.0874,19.135,19.0874,19.1191,25200.0
2014-04-09 14:10:00,24.11,24.11,24.06,24.07,17000.0,19.1271,19.1271,19.0874,19.0953,17000.0
2014-04-09 14:15:00,24.07,24.11,24.07,24.09,30800.0,19.0953,19.1271,19.0953,19.1112,30800.0
2014-04-09 14:20:00,24.08,24.12,24.08,24.11,27200.0,19.1033,19.135,19.1033,19.1271,27200.0
2014-04-09 14:25:00,24.11,24.12,24.08,24.09,23000.0,19.1271,19.135,19.1033,19.1112,23000.0
2014-04-09 14:30:00,24.1,24.12,24.08,24.09,22400.0,19.1191,19.135,19.1033,19.1112,22400.0
2014-04-09 14:35:00,24.09,24.11,24.07,24.08,21000.0,19.1112,19.1271,19.0953,19.1033,21000.0
2014-04-09 14:40:00,24.08,24.09,24.07,24.08,24800.0,19.1033,19.1112,19.0953,19.1033,24800.0
2014-04-09 14:45:00,24.08,24.11,24.07,24.08,29400.0,19.1033,19.1271,19.0953,19.1033,29400.0
2014-04-09 14:50:00,24.08,24.11,24.07,24.1,20600.0,19.1033,19.1271,19.0953,19.1191,20600.0
2014-04-09 14:55:00,24.11,24.11,24.07,24.08,37400.0,19.1271,19.1271,19.0953,19.1033,37400.0
2014-04-09 15:00:00,24.08,24.11,24.06,24.11,66800.0,19.1033,19.1271,19.0874,19.1271,66800.0
2014-04-09 15:05:00,24.11,24.14,24.11,24.13,35400.0,19.1271,19.1509,19.1271,19.1429,35400.0
2014-04-09 15:10:00,24.13,24.15,24.13,24.13,32200.0,19.1429,19.1588,19.1429,19.1429,32200.0
2014-04-09 15:15:00,24.13,24.14,24.1,24.11,27000.0,19.1429,19.1509,19.1191,19.1271,27000.0
2014-04-09 15:20:00,24.11,24.16,24.11,24.16,30000.0,19.1271,19.1667,19.1271,19.1667,30000.0
2014-04-09 15:25:00,24.15,24.15,24.13,24.15,26800.0,19.1588,19.1588,19.1429,19.1588,26800.0
2014-04-09 15:30:00,24.15,24.17,24.13,24.17,35400.0,19.1588,19.1747,19.1429,19.1747,35400.0
2014-04-09 15:35:00,24.17,24.18,24.16,24.16,38600.0,19.1747,19.1826,19.1667,19.1667,38600.0
2014-04-09 15:40:00,24.16,24.16,24.14,24.14,56200.0,19.1667,19.1667,19.1509,19.1509,56200.0
2014-04-09 15:45:00,24.14,24.14,24.13,24.14,86600.0,19.1509,19.1509,19.1429,19.1509,86600.0
2014-04-09 15:50:00,24.14,24.16,24.13,24.14,79600.0,19.1509,19.1667,19.1429,19.1509,79600.0
2014-04-09 15:55:00,24.14,24.18,24.14,24.16,127200.0,19.1509,19.1826,19.1509,19.1667,127200.0
2014-04-10 09:30:00,24.16,24.22,24.02,24.03,32600.0,19.1667,19.2143,19.0557,19.0636,32600.0
2014-04-10 09:35:00,24.02,24.09,23.97,24.07,23600.0,19.0557,19.1112,19.016,19.0953,23600.0
2014-04-10 09:40:00,24.08,24.15,24.06,24.14,25000.0,19.1033,19.1588,19.0874,19.1509,25000.0
2014-04-10 09:45:00,24.15,24.15,24.05,24.06,17400.0,19.1588,19.1588,19.0795,19.0874,17400.0
2014-04-10 09:50:00,24.06,24.06,24.0,24.04,12400.0,19.0874,19.0874,19.0398,19.0715,12400.0
2014-04-10 09:55:00,24.03,24.07,24.03,24.06,9800.0,19.0636,19.0953,19.0636,19.0874,9800.0
2014-04-10 10:00:00,24.05,24.07,24.03,24.05,13000.0,19.0795,19.0953,19.0636,19.0795,13000.0
2014-04-10 10:05:00,24.05,24.1,24.05,24.09,11800.0,19.0795,19.1191,19.0795,19.1112,11800.0
2014-04-10 10:10:00,24.11,24.15,24.1,24.13,18000.0,19.1271,19.1588,19.1191,19.1429,18000.0
2014-04-10 10:15:00,24.11,24.14,24.04,24.04,32400.0,19.1271,19.1509,19.0715,19.0715,32400.0
2014-04-10 10:20:00,24.04,24.09,24.04,24.07,10200.0,19.0715,19.1112,19.0715,19.0953,10200.0
2014-04-10 10:25:00,24.06,24.11,24.04,24.11,16000.0,19.0874,19.1271,19.0715,19.1271,16000.0
2014-04-10 10:30:00,24.11,24.11,24.07,24.07,10600.0,19.1271,19.1271,19.0953,19.0953,10600.0
2014-04-10 10:35:00,24.07,24.08,24.03,24.04,16800.0,19.0953,19.1033,19.0636,19.0715,16800.0
2014-04-10 10:40:00,24.03,24.05,23.99,23.99,12800.0,19.0636,19.0795,19.0319,19.0319,12800.0
2014-04-10 10:45:00,23.98,24.02,23.96,23.98,15400.0,19.0239,19.0557,19.0081,19.0239,15400.0
2014-04-10 10:50:00,23.97,23.98,23.93,23.96,14400.0,19.016,19.0239,18.9843,19.0081,14400.0
2014-04-10 10:55:00,23.95,23.97,23.91,23.91,8800.0,19.0001,19.016,18.9684,18.9684,8800.0
2014-04-10 11:00:00,23.91,23.91,23.86,23.88,19800.0,18.9684,18.9684,18.9287,18.9446,19800.0
2014-04-10 11:05:00,23.86,23.88,23.86,23.86,9400.0,18.9287,18.9446,18.9287,18.9287,9400.0
2014-04-10 11:10:00,23.88,23.92,23.84,23.92,8800.0,18.9446,18.9763,18.9129,18.9763,8800.0
2014-04-10 11:15:00,23.93,23.93,23.9,23.91,11200.0,18.9843,18.9843,18.9605,18.9684,11200.0
2014-04-10 11:20:00,23.9,23.91,23.89,23.89,10000.0,18.9605,18.9684,18.9525,18.9525,10000.0
2014-04-10 11:25:00,23.89,23.89,23.81,23.82,18600.0,18.9525,18.9525,18.8891,18.897,18600.0
2014-04-10 11:30:00,23.84,23.87,23.82,23.87,9200.0,18.9129,18.9367,18.897,18.9367,9200.0
2014-04-10 11:35:00,23.87,23.88,23.85,23.85,8800.0,18.9367,18.9446,18.9208,18.9208,8800.0
2014-04-10 11:40:00,23.85,23.9,23.84,23.89,10600.0,18.9208,18.9605,18.9129,18.9525,10600.0
2014-04-10 11:45:00,23.88,23.92,23.88,23.9,43600.0,18.9446,18.9763,18.9446,18.9605,43600.0
2014-04-10 11:50:00,23.91,23.92,23.9,23.91,20200.0,18.9684,18.9763,18.9605,18.9684,20200.0
2014-04-10 11:55:00,23.91,23.92,23.89,23.9,30200.0,18.9684,18.9763,18.9525,18.9605,30200.0
2014-04-10 12:00:00,23.9,23.92,23.84,23.85,38600.0,18.9605,18.9763,18.9129,18.9208,38600.0
2014-04-10 12:05:00,23.85,23.85,23.78,23.78,19400.0,18.9208,18.9208,18.8653,18.8653,19400.0
2014-04-10 12:10:00,23.78,23.78,23.74,23.75,124400.0,18.8653,18.8653,18.8335,18.8415,124400.0
2014-04-10 12:15:00,23.75,23.75,23.73,23.74,99400.0,18.8415,18.8415,18.8256,18.8335,99400.0
2014-04-10 12:20:00,23.74,23.79,23.72,23.73,43800.0,18.8335,18.8732,18.8177,18.8256,43800.0
2014-04-10 12:25:00,23.73,23.73,23.7,23.71,37800.0,18.8256,18.8256,18.8018,18.8097,37800.0
2014-04-10 12:30:00,23.72,23.78,23.72,23.77,14200.0,18.8177,18.8653,18.8177,18.8573,14200.0
2014-04-10 12:35:00,23.77,23.79,23.77,23.78,19800.0,18.8573,18.8732,18.8573,18.8653,19800.0
2014-04-10 12:40:00,23.78,23.8,23.77,23.78,46800.0,18.8653,18.8811,18.8573,18.8653,46800.0
2014-04-10 12:45:00,23.77,23.77,23.72,23.74,78600.0,18.8573,18.8573,18.8177,18.8335,78600.0
2014-04-10 12:50:00,23.73,23.76,23.71,23.76,10400.0,18.8256,18.8494,18.8097,18.8494,10400.0
2014-04-10 12:55:00,23.75,23.75,23.7,23.7,23600.0,18.8415,18.8415,18.8018,18.8018,23600.0
2014-04-10 13:00:00,23.7,23.71,23.65,23.71,22800.0,18.8018,18.8097,18.7621,18.8097,22800.0
2014-04-10 13:05:00,23.72,23.75,23.71,23.75,8200.0,18.8177,18.8415,18.8097,18.8415,8200.0
2014-04-10 13:10:00,23.75,23.78,23.75,23.75,14800.0,18.8415,18.8653,18.8415,18.8415,14800.0
2014-04-10 13:15:00,23.74,23.74,23.68,23.71,16200.0,18.8335,18.8335,18.7859,18.8097,16200.0
2014-04-10 13:20:00,23.68,23.7,23.66,23.67,16400.0,18.7859,18.8018,18.7701,18.778,16400.0
2014-04-10 13:25:00,23.68,23.69,23.66,23.67,13200.0,18.7859,18.7939,18.7701,18.778,13200.0
2014-04-10 13:30:00,23.67,23.68,23.65,23.68,22600.0,18.778,18.7859,18.7621,18.7859,22600.0
2014-04-10 13:35:00,23.68,23.72,23.68,23.71,12800.0,18.7859,18.8177,18.7859,18.8097,12800.0
2014-04-10 13:40:00,23.7,23.72,23.69,23.71,16200.0,18.8018,18.8177,18.7939,18.8097,16200.0
2014-04-10 13:45:00,23.7,23.71,23.69,23.71,16800.0,18.8018,18.8097,18.7939,18.8097,16800.0
2014-04-10 13:50:00,23.71,23.73,23.68,23.73,17000.0,18.8097,18.8256,18.7859,18.8256,17000.0
2014-04-10 13:55:00,23.73,23.75,23.73,23.74,11800.0,18.8256,18.8415,18.8256,18.8335,11800.0
2014-04-10 14:00:00,23.74,23.74,23.72,23.73,15800.0,18.8335,18.8335,18.8177,18.8256,15800.0
2014-04-10 14:05:00,23.73,23.73,23.67,23.68,28800.0,18.8256,18.8256,18.778,18.7859,28800.0
2014-04-10 14:10:00,23.68,23.68,23.65,23.68,29600.0,18.7859,18.7859,18.7621,18.7859,29600.0
2014-04-10 14:15:00,23.68,23.7,23.67,23.67,20600.0,18.7859,18.8018,18.778,18.778,20600.0
2014-04-10 14:20:00,23.67,23.67,23.65,23.66,36000.0,18.778,18.778,18.7621,18.7701,36000.0
2014-04-10 14:25:00,23.67,23.67,23.63,23.63,25000.0,18.778,18.778,18.7463,18.7463,25000.0
2014-04-10 14:30:00,23.63,23.63,23.6,23.61,20000.0,18.7463,18.7463,18.7225,18.7304,20000.0
2014-04-10 14:35:00,23.61,23.61,23.57,23.6,20800.0,18.7304,18.7304,18.6987,18.7225,20800.0
2014-04-10 14:40:00,23.6,23.61,23.59,23.61,28600.0,18.7225,18.7304,18.7145,18.7304,28600.0
2014-04-10 14:45:00,23.61,23.61,23.56,23.56,33200.0,18.7304,18.7304,18.6907,18.6907,33200.0
2014-04-10 14:50:00,23.57,23.6,23.56,23.57,25000.0,18.6987,18.7225,18.6907,18.6987,25000.0
2014-04-10 14:55:00,23.57,23.58,23.55,23.58,28600.0,18.6987,18.7066,18.6828,18.7066,28600.0
2014-04-10 15:00:00,23.58,23.59,23.53,23.53,46600.0,18.7066,18.7145,18.6669,18.6669,46600.0
2014-04-10 15:05:00,23.53,23.56,23.5,23.5,61600.0,18.6669,18.6907,18.6431,18.6431,61600.0
2014-04-10 15:10:00,23.5,23.55,23.49,23.52,30400.0,18.6431,18.6828,18.6352,18.659,30400.0
2014-04-10 15:15:00,23.52,23.56,23.52,23.56,26600.0,18.659,18.6907,18.659,18.6907,26600.0
2014-04-10 15:20:00,23.56,23.56,23.5,23.51,37800.0,18.6907,18.6907,18.6431,18.6511,37800.0
2014-04-10 15:25:00,23.52,23.55,23.51,23.54,31400.0,18.659,18.6828,18.6511,18.6749,31400.0
2014-04-10 15:30:00,23.54,23.57,23.52,23.56,39000.0,18.6749,18.6987,18.659,18.6907,39000.0
2014-04-10 15:35:00,23.57,23.59,23.56,23.56,70600.0,18.6987,18.7145,18.6907,18.6907,70600.0
2014-04-10 15:40:00,23.57,23.57,23.53,23.56,95400.0,18.6987,18.6987,18.6669,18.6907,95400.0
2014-04-10 15:45:00,23.57,23.57,23.55,23.57,73800.0,18.6987,18.6987,18.6828,18.6987,73800.0
2014-04-10 15:50:00,23.57,23.57,23.53,23.55,93600.0,18.6987,18.6987,18.6669,18.6828,93600.0
2014-04-10 15:55:00,23.55,23.55,23.48,23.48,141200.0,18.6828,18.6828,18.6273,18.6273,141200.0
2014-04-11 09:30:00,23.29,23.36,23.27,23.33,77000.0,18.4765,18.5321,18.4607,18.5083,77000.0
2014-04-11 09:35:00,23.33,23.42,23.31,23.41,13600.0,18.5083,18.5797,18.4924,18.5717,13600.0
2014-04-11 09:40:00,23.41,23.51,23.41,23.51,12600.0,18.5717,18.6511,18.5717,18.6511,12600.0
2014-04-11 09:45:00,23.52,23.53,23.46,23.46,12000.0,18.659,18.6669,18.6114,18.6114,12000.0
2014-04-11 09:50:00,23.49,23.53,23.48,23.5,9200.0,18.6352,18.6669,18.6273,18.6431,9200.0
2014-04-11 09:55:00,23.51,23.53,23.44,23.47,14600.0,18.6511,18.6669,18.5955,18.6193,14600.0
2014-04-11 10:00:00,23.46,23.47,23.34,23.35,25400.0,18.6114,18.6193,18.5162,18.5241,25400.0
2014-04-11 10:05:00,23.33,23.38,23.31,23.34,23800.0,18.5083,18.5479,18.4924,18.5162,23800.0
2014-04-11 10:10:00,23.34,23.39,23.3,23.33,16800.0,18.5162,18.5559,18.4845,18.5083,16800.0
2014-04-11 10:15:00,23.32,23.34,23.28,23.29,28200.0,18.5003,18.5162,18.4686,18.4765,28200.0
2014-04-11 10:20:00,23.29,23.32,23.25,23.31,35600.0,18.4765,18.5003,18.4448,18.4924,35600.0
2014-04-11 10:25:00,23.3,23.36,23.3,23.34,16600.0,18.4845,18.5321,18.4845,18.5162,16600.0
2014-04-11 10:30:00,23.34,23.36,23.3,23.31,21400.0,18.5162,18.5321,18.4845,18.4924,21400.0
2014-04-11 10:35:00,23.33,23.36,23.27,23.27,17800.0,18.5083,18.5321,18.4607,18.4607,17800.0
2014-04-11 10:40:00,23.27,23.36,23.26,23.3,47200.0,18.4607,18.5321,18.4527,18.4845,47200.0
2014-04-11 10:45:00,23.3,23.31,23.27,23.31,29200.0,18.4845,18.4924,18.4607,18.4924,29200.0
2014-04-11 10:50:00,23.3,23.41,23.29,23.41,16800.0,18.4845,18.5717,18.4765,18.5717,16800.0
2014-04-11 10:55:00,23.41,23.46,23.39,23.39,15000.0,18.5717,18.6114,18.5559,18.5559,15000.0
2014-04-11 11:00:00,23.39,23.39,23.34,23.36,11200.0,18.5559,18.5559,18.5162,18.5321,11200.0
2014-04-11 11:05:00,23.34,23.38,23.33,23.36,6400.0,18.5162,18.5479,18.5083,18.5321,6400.0
2014-04-11 11:10:00,23.36,23.43,23.36,23.4,9600.0,18.5321,18.5876,18.5321,18.5638,9600.0
2014-04-11 11:15:00,23.42,23.45,23.41,23.45,15800.0,18.5797,18.6035,18.5717,18.6035,15800.0
2014-04-11 11:20:00,23.44,23.44,23.36,23.39,9000.0,18.5955,18.5955,18.5321,18.5559,9000.0
2014-04-11 11:25:00,23.38,23.38,23.34,23.38,9200.0,18.5479,18.5479,18.5162,18.5479,9200.0
2014-04-11 11:30:00,23.36,23.36,23.31,23.33,28800.0,18.5321,18.5321,18.4924,18.5083,28800.0
2014-04-11 11:35:00,23.33,23.35,23.28,23.31,24400.0,18.5083,18.5241,18.4686,18.4924,24400.0
2014-04-11 11:40:00,23.32,23.34,23.29,23.32,24600.0,18.5003,18.5162,18.4765,18.5003,24600.0
2014-04-11 11:45:00,23.32,23.32,23.29,23.3,27000.0,18.5003,18.5003,18.4765,18.4845,27000.0
2014-04-11 11:50:00,23.3,23.31,23.27,23.27,32000.0,18.4845,18.4924,18.4607,18.4607,32000.0
2014-04-11 11:55:00,23.27,23.31,23.25,23.3,35800.0,18.4607,18.4924,18.4448,18.4845,35800.0
2014-04-11 12:00:00,23.3,23.35,23.3,23.34,17200.0,18.4845,18.5241,18.4845,18.5162,17200.0
2014-04-11 12:05:00,23.34,23.34,23.3,23.3,11400.0,18.5162,18.5162,18.4845,18.4845,11400.0
2014-04-11 12:10:00,23.29,23.3,23.28,23.28,25200.0,18.4765,18.4845,18.4686,18.4686,25200.0
2014-04-11 12:15:00,23.28,23.32,23.28,23.32,33600.0,18.4686,18.5003,18.4686,18.5003,33600.0
2014-04-11 12:20:00,23.31,23.32,23.29,23.29,4800.0,18.4924,18.5003,18.4765,18.4765,4800.0
2014-04-11 12:25:00,23.29,23.33,23.29,23.31,11800.0,18.4765,18.5083,18.4765,18.4924,11800.0
2014-04-11 12:30:00,23.3,23.32,23.3,23.32,51600.0,18.4845,18.5003,18.4845,18.5003,51600.0
2014-04-11 12:35:00,23.31,23.32,23.31,23.32,4400.0,18.4924,18.5003,18.4924,18.5003,4400.0
2014-04-11 12:40:00,23.33,23.34,23.32,23.32,20800.0,18.5083,18.5162,18.5003,18.5003,20800.0
2014-04-11 12:45:00,23.32,23.33,23.31,23.32,4400.0,18.5003,18.5083,18.4924,18.5003,4400.0
2014-04-11 12:50:00,23.31,23.31,23.29,23.29,8600.0,18.4924,18.4924,18.4765,18.4765,8600.0
2014-04-11 12:55:00,23.3,23.32,23.3,23.32,9800.0,18.4845,18.5003,18.4845,18.5003,9800.0
2014-04-11 13:00:00,23.32,23.33,23.3,23.3,10400.0,18.5003,18.5083,18.4845,18.4845,10400.0
2014-04-11 13:05:00,23.3,23.3,23.28,23.3,44000.0,18.4845,18.4845,18.4686,18.4845,44000.0
2014-04-11 13:10:00,23.3,23.32,23.29,23.3,11000.0,18.4845,18.5003,18.4765,18.4845,11000.0
2014-04-11 13:15:00,23.31,23.31,23.28,23.29,6200.0,18.4924,18.4924,18.4686,18.4765,6200.0
2014-04-11 13:20:00,23.28,23.3,23.28,23.29,3400.0,18.4686,18.4845,18.4686,18.4765,3400.0
2014-04-11 13:25:00,23.29,23.3,23.28,23.29,7400.0,18.4765,18.4845,18.4686,18.4765,7400.0
2014-04-11 13:30:00,23.28,23.3,23.28,23.3,43600.0,18.4686,18.4845,18.4686,18.4845,43600.0
2014-04-11 13:35:00,23.3,23.32,23.3,23.32,27600.0,18.4845,18.5003,18.4845,18.5003,27600.0
2014-04-11 13:40:00,23.32,23.34,23.32,23.34,27000.0,18.5003,18.5162,18.5003,18.5162,27000.0
2014-04-11 13:45:00,23.34,23.36,23.34,23.35,20200.0,18.5162,18.5321,18.5162,18.5241,20200.0
2014-04-11 13:50:00,23.36,23.36,23.34,23.34,26600.0,18.5321,18.5321,18.5162,18.5162,26600.0
2014-04-11 13:55:00,23.33,23.33,23.31,23.31,6000.0,18.5083,18.5083,18.4924,18.4924,6000.0
2014-04-11 14:00:00,23.32,23.34,23.31,23.31,8000.0,18.5003,18.5162,18.4924,18.4924,8000.0
2014-04-11 14:05:00,23.32,23.35,23.32,23.33,17600.0,18.5003,18.5241,18.5003,18.5083,17600.0
2014-04-11 14:10:00,23.33,23.33,23.3,23.3,14800.0,18.5083,18.5083,18.4845,18.4845,14800.0
2014-04-11 14:15:00,23.29,23.31,23.27,23.27,85600.0,18.4765,18.4924,18.4607,18.4607,85600.0
2014-04-11 14:20:00,23.26,23.26,23.22,23.22,11000.0,18.4527,18.4527,18.421,18.421,11000.0
2014-04-11 14:25:00,23.23,23.25,23.2,23.21,15000.0,18.4289,18.4448,18.4051,18.4131,15000.0
2014-04-11 14:30:00,23.22,23.22,23.18,23.21,18200.0,18.421,18.421,18.3893,18.4131,18200.0
2014-04-11 14:35:00,23.21,23.22,23.18,23.2,22200.0,18.4131,18.421,18.3893,18.4051,22200.0
2014-04-11 14:40:00,23.2,23.21,23.19,23.2,74600.0,18.4051,18.4131,18.3972,18.4051,74600.0
2014-04-11 14:45:00,23.2,23.22,23.17,23.17,73000.0,18.4051,18.421,18.3813,18.3813,73000.0
2014-04-11 14:50:00,23.18,23.23,23.17,23.23,32200.0,18.3893,18.4289,18.3813,18.4289,32200.0
2014-04-11 14:55:00,23.23,23.25,23.23,23.23,14400.0,18.4289,18.4448,18.4289,18.4289,14400.0
2014-04-11 15:00:00,23.22,23.22,23.18,23.2,21800.0,18.421,18.421,18.3893,18.4051,21800.0
2014-04-11 15:05:00,23.19,23.26,23.19,23.26,21800.0,18.3972,18.4527,18.3972,18.4527,21800.0
2014-04-11 15:10:00,23.25,23.27,23.24,23.24,24800.0,18.4448,18.4607,18.4369,18.4369,24800.0
2014-04-11 15:15:00,23.25,23.25,23.22,23.24,45000.0,18.4448,18.4448,18.421,18.4369,45000.0
2014-04-11 15:20:00,23.25,23.31,23.25,23.31,45600.0,18.4448,18.4924,18.4448,18.4924,45600.0
2014-04-11 15:25:00,23.31,23.32,23.28,23.28,38400.0,18.4924,18.5003,18.4686,18.4686,38400.0
2014-04-11 15:30:00,23.29,23.31,23.25,23.26,49000.0,18.4765,18.4924,18.4448,18.4527,49000.0
2014-04-11 15:35:00,23.27,23.3,23.26,23.3,140200.0,18.4607,18.4845,18.4527,18.4845,140200.0
2014-04-11 15:40:00,23.3,23.35,23.3,23.33,94400.0,18.4845,18.5241,18.4845,18.5083,94400.0
2014-04-11 15:45:00,23.33,23.33,23.27,23.32,97000.0,18.5083,18.5083,18.4607,18.5003,97000.0
2014-04-11 15:50:00,23.31,23.31,23.24,23.24,138000.0,18.4924,18.4924,18.4369,18.4369,138000.0
2014-04-11 15:55:00,23.25,23.28,23.23,23.23,152600.0,18.4448,18.4686,18.4289,18.4289,152600.0
2014-04-14 09:30:00,23.49,23.75,23.36,23.36,72200.0,18.6352,18.8415,18.5321,18.5321,72200.0
2014-04-14 09:35:00,23.36,23.37,23.3,23.33,58600.0,18.5321,18.54,18.4845,18.5083,58600.0
2014-04-14 09:40:00,23.33,23.34,23.24,23.25,46600.0,18.5083,18.5162,18.4369,18.4448,46600.0
2014-04-14 09:45:00,23.26,23.29,23.23,23.29,24800.0,18.4527,18.4765,18.4289,18.4765,24800.0
2014-04-14 09:50:00,23.28,23.39,23.27,23.37,43800.0,18.4686,18.5559,18.4607,18.54,43800.0
2014-04-14 09:55:00,23.38,23.39,23.34,23.35,35200.0,18.5479,18.5559,18.5162,18.5241,35200.0
2014-04-14 10:00:00,23.35,23.38,23.32,23.33,26400.0,18.5241,18.5479,18.5003,18.5083,26400.0
2014-04-14 10:05:00,23.32,23.35,23.28,23.31,54200.0,18.5003,18.5241,18.4686,18.4924,54200.0
2014-04-14 10:10:00,23.31,23.31,23.24,23.27,43600.0,18.4924,18.4924,18.4369,18.4607,43600.0
2014-04-14 10:15:00,23.27,23.29,23.22,23.22,31600.0,18.4607,18.4765,18.421,18.421,31600.0
2014-04-14 10:20:00,23.21,23.22,23.16,23.18,42400.0,18.4131,18.421,18.3734,18.3893,42400.0
2014-04-14 10:25:00,23.18,23.22,23.17,23.18,43800.0,18.3893,18.421,18.3813,18.3893,43800.0
2014-04-14 10:30:00,23.21,23.23,23.19,23.19,33600.0,18.4131,18.4289,18.3972,18.3972,33600.0
2014-04-14 10:35:00,23.2,23.27,23.19,23.24,29800.0,18.4051,18.4607,18.3972,18.4369,29800.0
2014-04-14 10:40:00,23.25,23.32,23.25,23.32,11200.0,18.4448,18.5003,18.4448,18.5003,11200.0
2014-04-14 10:45:00,23.32,23.33,23.29,23.3,19400.0,18.5003,18.5083,18.4765,18.4845,19400.0
2014-04-14 10:50:00,23.3,23.36,23.3,23.36,24000.0,18.4845,18.5321,18.4845,18.5321,24000.0
2014-04-14 10:55:00,23.36,23.38,23.35,23.36,17200.0,18.5321,18.5479,18.5241,18.5321,17200.0
2014-04-14 11:00:00,23.36,23.39,23.36,23.38,26400.0,18.5321,18.5559,18.5321,18.5479,26400.0
2014-04-14 11:05:00,23.38,23.39,23.35,23.35,16800.0,18.5479,18.5559,18.5241,18.5241,16800.0
2014-04-14 11:10:00,23.35,23.36,23.32,23.35,16400.0,18.5241,18.5321,18.5003,18.5241,16400.0
2014-04-14 11:15:00,23.35,23.38,23.35,23.36,53400.0,18.5241,18.5479,18.5241,18.5321,53400.0
2014-04-14 11:20:00,23.36,23.36,23.33,23.34,34200.0,18.5321,18.5321,18.5083,18.5162,34200.0
2014-04-14 11:25:00,23.34,23.35,23.33,23.34,17800.0,18.5162,18.5241,18.5083,18.5162,17800.0
2014-04-14 11:30:00,23.34,23.39,23.34,23.38,44400.0,18.5162,18.5559,18.5162,18.5479,44400.0
2014-04-14 11:35:00,23.38,23.43,23.36,23.43,65600.0,18.5479,18.5876,18.5321,18.5876,65600.0
2014-04-14 11:40:00,23.43,23.43,23.42,23.43,37000.0,18.5876,18.5876,18.5797,18.5876,37000.0
2014-04-14 11:45:00,23.42,23.46,23.42,23.45,28800.0,18.5797,18.6114,18.5797,18.6035,28800.0
2014-04-14 11:50:00,23.45,23.46,23.41,23.41,14600.0,18.6035,18.6114,18.5717,18.5717,14600.0
2014-04-14 11:55:00,23.42,23.42,23.36,23.36,10400.0,18.5797,18.5797,18.5321,18.5321,10400.0
2014-04-14 12:00:00,23.36,23.39,23.36,23.37,17000.0,18.5321,18.5559,18.5321,18.54,17000.0
2014-04-14 12:05:00,23.36,23.36,23.32,23.35,14200.0,18.5321,18.5321,18.5003,18.5241,14200.0
2014-04-14 12:10:00,23.36,23.39,23.36,23.36,16600.0,18.5321,18.5559,18.5321,18.5321,16600.0
2014-04-14 12:15:00,23.36,23.36,23.34,23.36,17600.0,18.5321,18.5321,18.5162,18.5321,17600.0
2014-04-14 12:20:00,23.35,23.36,23.33,23.33,16000.0,18.5241,18.5321,18.5083,18.5083,16000.0
2014-04-14 12:25:00,23.33,23.35,23.33,23.35,7800.0,18.5083,18.5241,18.5083,18.5241,7800.0
2014-04-14 12:30:00,23.35,23.38,23.33,23.36,17600.0,18.5241,18.5479,18.5083,18.5321,17600.0
2014-04-14 12:35:00,23.36,23.39,23.36,23.38,11800.0,18.5321,18.5559,18.5321,18.5479,11800.0
2014-04-14 12:40:00,23.38,23.4,23.36,23.38,15800.0,18.5479,18.5638,18.5321,18.5479,15800.0
2014-04-14 12:45:00,23.37,23.38,23.35,23.37,22200.0,18.54,18.5479,18.5241,18.54,22200.0
2014-04-14 12:50:00,23.38,23.38,23.34,23.38,16000.0,18.5479,18.5479,18.5162,18.5479,16000.0
2014-04-14 12:55:00,23.38,23.38,23.34,23.36,15400.0,18.5479,18.5479,18.5162,18.5321,15400.0
2014-04-14 13:00:00,23.37,23.37,23.34,23.35,11000.0,18.54,18.54,18.5162,18.5241,11000.0
2014-04-14 13:05:00,23.35,23.35,23.34,23.34,6600.0,18.5241,18.5241,18.5162,18.5162,6600.0
2014-04-14 13:10:00,23.34,23.34,23.3,23.31,11600.0,18.5162,18.5162,18.4845,18.4924,11600.0
2014-04-14 13:15:00,23.3,23.31,23.29,23.29,13000.0,18.4845,18.4924,18.4765,18.4765,13000.0
2014-04-14 13:20:00,23.29,23.31,23.28,23.3,11200.0,18.4765,18.4924,18.4686,18.4845,11200.0
2014-04-14 13:25:00,23.3,23.3,23.28,23.28,10800.0,18.4845,18.4845,18.4686,18.4686,10800.0
2014-04-14 13:30:00,23.28,23.31,23.28,23.3,20400.0,18.4686,18.4924,18.4686,18.4845,20400.0
2014-04-14 13:35:00,23.3,23.33,23.3,23.33,9600.0,18.4845,18.5083,18.4845,18.5083,9600.0
2014-04-14 13:40:00,23.32,23.34,23.31,23.33,10200.0,18.5003,18.5162,18.4924,18.5083,10200.0
2014-04-14 13:45:00,23.33,23.33,23.27,23.27,7800.0,18.5083,18.5083,18.4607,18.4607,7800.0
2014-04-14 13:50:00,23.27,23.29,23.27,23.27,10400.0,18.4607,18.4765,18.4607,18.4607,10400.0
2014-04-14 13:55:00,23.27,23.28,23.25,23.27,9800.0,18.4607,18.4686,18.4448,18.4607,9800.0
2014-04-14 14:00:00,23.28,23.28,23.23,23.24,14000.0,18.4686,18.4686,18.4289,18.4369,14000.0
2014-04-14 14:05:00,23.24,23.29,23.24,23.29,9000.0,18.4369,18.4765,18.4369,18.4765,9000.0
2014-04-14 14:10:00,23.3,23.3,23.27,23.28,9200.0,18.4845,18.4845,18.4607,18.4686,9200.0
2014-04-14 14:15:00,23.27,23.27,23.24,23.24,6400.0,18.4607,18.4607,18.4369,18.4369,6400.0
2014-04-14 14:20:00,23.24,23.24,23.21,23.23,11400.0,18.4369,18.4369,18.4131,18.4289,11400.0
2014-04-14 14:25:00,23.22,23.22,23.18,23.2,10600.0,18.421,18.421,18.3893,18.4051,10600.0
2014-04-14 14:30:00,23.18,23.22,23.18,23.21,23600.0,18.3893,18.421,18.3893,18.4131,23600.0
2014-04-14 14:35:00,23.21,23.23,23.21,23.22,13600.0,18.4131,18.4289,18.4131,18.421,13600.0
2014-04-14 14:40:00,23.22,23.22,23.19,23.2,21600.0,18.421,18.421,18.3972,18.4051,21600.0
2014-04-14 14:45:00,23.21,23.23,23.21,23.23,14200.0,18.4131,18.4289,18.4131,18.4289,14200.0
2014-04-14 14:50:00,23.23,23.25,23.22,23.23,16800.0,18.4289,18.4448,18.421,18.4289,16800.0
2014-04-14 14:55:00,23.24,23.24,23.18,23.18,17200.0,18.4369,18.4369,18.3893,18.3893,17200.0
2014-04-14 15:00:00,23.17,23.17,23.11,23.14,53000.0,18.3813,18.3813,18.3337,18.3575,53000.0
2014-04-14 15:05:00,23.14,23.15,23.12,23.13,36000.0,18.3575,18.3655,18.3417,18.3496,36000.0
2014-04-14 15:10:00,23.13,23.15,23.09,23.09,59400.0,18.3496,18.3655,18.3179,18.3179,59400.0
2014-04-14 15:15:00,23.09,23.14,23.09,23.13,50200.0,18.3179,18.3575,18.3179,18.3496,50200.0
2014-04-14 15:20:00,23.14,23.18,23.14,23.18,13600.0,18.3575,18.3893,18.3575,18.3893,13600.0
2014-04-14 15:25:00,23.18,23.2,23.18,23.18,44400.0,18.3893,18.4051,18.3893,18.3893,44400.0
2014-04-14 15:30:00,23.18,23.22,23.18,23.22,28600.0,18.3893,18.421,18.3893,18.421,28600.0
2014-04-14 15:35:00,23.21,23.25,23.18,23.25,33400.0,18.4131,18.4448,18.3893,18.4448,33400.0
2014-04-14 15:40:00,23.25,23.26,23.23,23.25,57200.0,18.4448,18.4527,18.4289,18.4448,57200.0
2014-04-14 15:45:00,23.25,23.27,23.24,23.27,88000.0,18.4448,18.4607,18.4369,18.4607,88000.0
2014-04-14 15:50:00,23.25,23.3,23.25,23.27,112600.0,18.4448,18.4845,18.4448,18.4607,112600.0
2014-04-14 15:55:00,23.26,23.32,23.25,23.3,137400.0,18.4527,18.5003,18.4448,18.4845,137400.0
2014-04-15 09:30:00,23.34,23.37,23.32,23.34,32000.0,18.5162,18.54,18.5003,18.5162,32000.0
2014-04-15 09:35:00,23.34,23.49,23.33,23.45,31600.0,18.5162,18.6352,18.5083,18.6035,31600.0
2014-04-15 09:40:00,23.47,23.53,23.47,23.51,22600.0,18.6193,18.6669,18.6193,18.6511,22600.0
2014-04-15 09:45:00,23.5,23.52,23.5,23.52,2800.0,18.6431,18.659,18.6431,18.659,2800.0
2014-04-15 09:50:00,23.53,23.53,23.51,23.52,3400.0,18.6669,18.6669,18.6511,18.659,3400.0
2014-04-15 09:55:00,23.53,23.53,23.46,23.47,13200.0,18.6669,18.6669,18.6114,18.6193,13200.0
2014-04-15 10:00:00,23.47,23.53,23.46,23.48,21800.0,18.6193,18.6669,18.6114,18.6273,21800.0
2014-04-15 10:05:00,23.48,23.48,23.42,23.43,12600.0,18.6273,18.6273,18.5797,18.5876,12600.0
2014-04-15 10:10:00,23.43,23.43,23.34,23.34,10600.0,18.5876,18.5876,18.5162,18.5162,10600.0
2014-04-15 10:15:00,23.33,23.36,23.26,23.27,32000.0,18.5083,18.5321,18.4527,18.4607,32000.0
2014-04-15 10:20:00,23.28,23.34,23.25,23.28,36800.0,18.4686,18.5162,18.4448,18.4686,36800.0
2014-04-15 10:25:00,23.28,23.36,23.26,23.31,21600.0,18.4686,18.5321,18.4527,18.4924,21600.0
2014-04-15 10:30:00,23.31,23.33,23.25,23.33,24400.0,18.4924,18.5083,18.4448,18.5083,24400.0
2014-04-15 10:35:00,23.33,23.36,23.33,23.34,25800.0,18.5083,18.5321,18.5083,18.5162,25800.0
2014-04-15 10:40:00,23.36,23.42,23.35,23.36,23200.0,18.5321,18.5797,18.5241,18.5321,23200.0
2014-04-15 10:45:00,23.35,23.41,23.35,23.38,20000.0,18.5241,18.5717,18.5241,18.5479,20000.0
2014-04-15 10:50:00,23.39,23.42,23.29,23.29,27400.0,18.5559,18.5797,18.4765,18.4765,27400.0
2014-04-15 10:55:00,23.29,23.32,23.27,23.3,24800.0,18.4765,18.5003,18.4607,18.4845,24800.0
2014-04-15 11:00:00,23.29,23.29,23.22,23.25,38600.0,18.4765,18.4765,18.421,18.4448,38600.0
2014-04-15 11:05:00,23.25,23.34,23.24,23.29,43800.0,18.4448,18.5162,18.4369,18.4765,43800.0
2014-04-15 11:10:00,23.29,23.33,23.26,23.26,25400.0,18.4765,18.5083,18.4527,18.4527,25400.0
2014-04-15 11:15:00,23.27,23.35,23.25,23.35,41000.0,18.4607,18.5241,18.4448,18.5241,41000.0
2014-04-15 11:20:00,23.34,23.39,23.31,23.36,27200.0,18.5162,18.5559,18.4924,18.5321,27200.0
2014-04-15 11:25:00,23.36,23.36,23.31,23.33,16200.0,18.5321,18.5321,18.4924,18.5083,16200.0
2014-04-15 11:30:00,23.34,23.37,23.31,23.35,37000.0,18.5162,18.54,18.4924,18.5241,37000.0
2014-04-15 11:35:00,23.34,23.36,23.31,23.35,31600.0,18.5162,18.5321,18.4924,18.5241,31600.0
2014-04-15 11:40:00,23.33,23.36,23.31,23.31,14800.0,18.5083,18.5321,18.4924,18.4924,14800.0
2014-04-15 11:45:00,23.32,23.32,23.24,23.26,15000.0,18.5003,18.5003,18.4369,18.4527,15000.0
2014-04-15 11:50:00,23.24,23.3,23.24,23.3,11400.0,18.4369,18.4845,18.4369,18.4845,11400.0
2014-04-15 11:55:00,23.31,23.31,23.25,23.28,7600.0,18.4924,18.4924,18.4448,18.4686,7600.0
2014-04-15 12:00:00,23.26,23.26,23.2,23.24,11000.0,18.4527,18.4527,18.4051,18.4369,11000.0
2014-04-15 12:05:00,23.24,23.27,23.2,23.27,12400.0,18.4369,18.4607,18.4051,18.4607,12400.0
2014-04-15 12:10:00,23.26,23.28,23.25,23.25,11600.0,18.4527,18.4686,18.4448,18.4448,11600.0
2014-04-15 12:15:00,23.25,23.27,23.23,23.25,10200.0,18.4448,18.4607,18.4289,18.4448,10200.0
2014-04-15 12:20:00,23.25,23.26,23.22,23.22,9800.0,18.4448,18.4527,18.421,18.421,9800.0
2014-04-15 12:25:00,23.22,23.27,23.22,23.27,10400.0,18.421,18.4607,18.421,18.4607,10400.0
2014-04-15 12:30:00,23.27,23.28,23.24,23.26,9800.0,18.4607,18.4686,18.4369,18.4527,9800.0
2014-04-15 12:35:00,23.26,23.28,23.25,23.27,8600.0,18.4527,18.4686,18.4448,18.4607,8600.0
2014-04-15 12:40:00,23.26,23.34,23.25,23.31,69400.0,18.4527,18.5162,18.4448,18.4924,69400.0
2014-04-15 12:45:00,23.31,23.33,23.27,23.28,24800.0,18.4924,18.5083,18.4607,18.4686,24800.0
2014-04-15 12:50:00,23.27,23.28,23.25,23.27,16400.0,18.4607,18.4686,18.4448,18.4607,16400.0
2014-04-15 12:55:00,23.29,23.29,23.23,23.25,15200.0,18.4765,18.4765,18.4289,18.4448,15200.0
2014-04-15 13:00:00,23.24,23.27,23.21,23.27,13200.0,18.4369,18.4607,18.4131,18.4607,13200.0
2014-04-15 13:05:00,23.27,23.29,23.25,23.29,10600.0,18.4607,18.4765,18.4448,18.4765,10600.0
2014-04-15 13:10:00,23.28,23.29,23.25,23.28,15800.0,18.4686,18.4765,18.4448,18.4686,15800.0
2014-04-15 13:15:00,23.28,23.32,23.28,23.32,11800.0,18.4686,18.5003,18.4686,18.5003,11800.0
2014-04-15 13:20:00,23.32,23.33,23.29,23.31,12000.0,18.5003,18.5083,18.4765,18.4924,12000.0
2014-04-15 13:25:00,23.3,23.31,23.27,23.31,17600.0,18.4845,18.4924,18.4607,18.4924,17600.0
2014-04-15 13:30:00,23.32,23.36,23.29,23.36,25400.0,18.5003,18.5321,18.4765,18.5321,25400.0
2014-04-15 13:35:00,23.36,23.37,23.34,23.36,35800.0,18.5321,18.54,18.5162,18.5321,35800.0
2014-04-15 13:40:00,23.36,23.4,23.35,23.36,41000.0,18.5321,18.5638,18.5241,18.5321,41000.0
2014-04-15 13:45:00,23.36,23.39,23.34,23.36,23600.0,18.5321,18.5559,18.5162,18.5321,23600.0
2014-04-15 13:50:00,23.36,23.42,23.36,23.41,25400.0,18.5321,18.5797,18.5321,18.5717,25400.0
2014-04-15 13:55:00,23.41,23.47,23.39,23.46,24000.0,18.5717,18.6193,18.5559,18.6114,24000.0
2014-04-15 14:00:00,23.45,23.5,23.45,23.49,12400.0,18.6035,18.6431,18.6035,18.6352,12400.0
2014-04-15 14:05:00,23.5,23.52,23.48,23.49,29000.0,18.6431,18.659,18.6273,18.6352,29000.0
2014-04-15 14:10:00,23.46,23.51,23.46,23.48,13400.0,18.6114,18.6511,18.6114,18.6273,13400.0
2014-04-15 14:15:00,23.49,23.51,23.46,23.46,38800.0,18.6352,18.6511,18.6114,18.6114,38800.0
2014-04-15 14:20:00,23.47,23.48,23.42,23.45,19800.0,18.6193,18.6273,18.5797,18.6035,19800.0
2014-04-15 14:25:00,23.45,23.47,23.42,23.45,14000.0,18.6035,18.6193,18.5797,18.6035,14000.0
2014-04-15 14:30:00,23.44,23.5,23.43,23.5,23000.0,18.5955,18.6431,18.5876,18.6431,23000.0
2014-04-15 14:35:00,23.5,23.52,23.47,23.52,14800.0,18.6431,18.659,18.6193,18.659,14800.0
2014-04-15 14:40:00,23.52,23.53,23.5,23.52,26400.0,18.659,18.6669,18.6431,18.659,26400.0
2014-04-15 14:45:00,23.53,23.56,23.52,23.53,50600.0,18.6669,18.6907,18.659,18.6669,50600.0
2014-04-15 14:50:00,23.53,23.57,23.53,23.56,60600.0,18.6669,18.6987,18.6669,18.6907,60600.0
2014-04-15 14:55:00,23.56,23.56,23.52,23.52,20400.0,18.6907,18.6907,18.659,18.659,20400.0
2014-04-15 15:00:00,23.51,23.54,23.51,23.52,19600.0,18.6511,18.6749,18.6511,18.659,19600.0
2014-04-15 15:05:00,23.52,23.52,23.47,23.49,41800.0,18.659,18.659,18.6193,18.6352,41800.0
2014-04-15 15:10:00,23.49,23.58,23.48,23.57,24400.0,18.6352,18.7066,18.6273,18.6987,24400.0
2014-04-15 15:15:00,23.56,23.61,23.55,23.61,21600.0,18.6907,18.7304,18.6828,18.7304,21600.0
2014-04-15 15:20:00,23.62,23.63,23.58,23.61,25200.0,18.7383,18.7463,18.7066,18.7304,25200.0
2014-04-15 15:25:00,23.6,23.63,23.57,23.63,25200.0,18.7225,18.7463,18.6987,18.7463,25200.0
2014-04-15 15:30:00,23.62,23.65,23.6,23.61,56000.0,18.7383,18.7621,18.7225,18.7304,56000.0
2014-04-15 15:35:00,23.61,23.63,23.59,23.59,27000.0,18.7304,18.7463,18.7145,18.7145,27000.0
2014-04-15 15:40:00,23.59,23.6,23.57,23.58,54000.0,18.7145,18.7225,18.6987,18.7066,54000.0
2014-04-15 15:45:00,23.58,23.63,23.58,23.61,39400.0,18.7066,18.7463,18.7066,18.7304,39400.0
2014-04-15 15:50:00,23.61,23.64,23.55,23.6,59800.0,18.7304,18.7542,18.6828,18.7225,59800.0
2014-04-15 15:55:00,23.6,23.62,23.56,23.59,103200.0,18.7225,18.7383,18.6907,18.7145,103200.0
2014-04-16 09:30:00,23.61,23.61,23.43,23.45,154200.0,18.7304,18.7304,18.5876,18.6035,154200.0
2014-04-16 09:35:00,23.45,23.46,23.34,23.38,83200.0,18.6035,18.6114,18.5162,18.5479,83200.0
2014-04-16 09:40:00,23.39,23.39,23.2,23.21,86600.0,18.5559,18.5559,18.4051,18.4131,86600.0
2014-04-16 09:45:00,23.2,23.21,23.08,23.09,41200.0,18.4051,18.4131,18.3099,18.3179,41200.0
2014-04-16 09:50:00,23.09,23.11,23.03,23.06,54400.0,18.3179,18.3337,18.2703,18.2941,54400.0
2014-04-16 09:55:00,23.07,23.08,23.02,23.05,44400.0,18.302,18.3099,18.2623,18.2861,44400.0
2014-04-16 10:00:00,23.05,23.06,23.01,23.05,35000.0,18.2861,18.2941,18.2544,18.2861,35000.0
2014-04-16 10:05:00,23.04,23.06,22.97,22.98,54000.0,18.2782,18.2941,18.2227,18.2306,54000.0
2014-04-16 10:10:00,22.99,23.0,22.97,22.99,75400.0,18.2385,18.2465,18.2227,18.2385,75400.0
2014-04-16 10:15:00,22.99,23.03,22.95,22.99,161800.0,18.2385,18.2703,18.2068,18.2385,161800.0
2014-04-16 10:20:00,23.0,23.06,22.96,23.04,89200.0,18.2465,18.2941,18.2147,18.2782,89200.0
2014-04-16 10:25:00,23.04,23.11,23.02,23.03,35800.0,18.2782,18.3337,18.2623,18.2703,35800.0
2014-04-16 10:30:00,23.03,23.03,22.96,22.98,59200.0,18.2703,18.2703,18.2147,18.2306,59200.0
2014-04-16 10:35:00,22.98,23.0,22.95,22.97,26200.0,18.2306,18.2465,18.2068,18.2227,26200.0
2014-04-16 10:40:00,22.98,22.98,22.86,22.86,57400.0,18.2306,18.2306,18.1354,18.1354,57400.0
2014-04-16 10:45:00,22.86,22.93,22.84,22.91,54400.0,18.1354,18.1909,18.1195,18.1751,54400.0
2014-04-16 10:50:00,22.91,22.93,22.86,22.89,112400.0,18.1751,18.1909,18.1354,18.1592,112400.0
2014-04-16 10:55:00,22.89,22.95,22.89,22.91,21200.0,18.1592,18.2068,18.1592,18.1751,21200.0
2014-04-16 11:00:00,22.92,22.95,22.9,22.9,22000.0,18.183,18.2068,18.1671,18.1671,22000.0
2014-04-16 11:05:00,22.9,22.99,22.9,22.99,17000.0,18.1671,18.2385,18.1671,18.2385,17000.0
2014-04-16 11:10:00,22.99,23.0,22.91,22.92,124000.0,18.2385,18.2465,18.1751,18.183,124000.0
2014-04-16 11:15:00,22.92,22.93,22.9,22.9,59800.0,18.183,18.1909,18.1671,18.1671,59800.0
2014-04-16 11:20:00,22.9,22.9,22.88,22.89,33800.0,18.1671,18.1671,18.1513,18.1592,33800.0
2014-04-16 11:25:00,22.89,22.94,22.89,22.94,34800.0,18.1592,18.1989,18.1592,18.1989,34800.0
2014-04-16 11:30:00,22.95,23.0,22.92,23.0,23200.0,18.2068,18.2465,18.183,18.2465,23200.0
2014-04-16 11:35:00,23.0,23.03,22.98,22.99,55000.0,18.2465,18.2703,18.2306,18.2385,55000.0
2014-04-16 11:40:00,22.99,23.03,22.99,23.0,19600.0,18.2385,18.2703,18.2385,18.2465,19600.0
2014-04-16 11:45:00,23.0,23.09,23.0,23.08,19800.0,18.2465,18.3179,18.2465,18.3099,19800.0
2014-04-16 11:50:00,23.08,23.13,23.08,23.11,27600.0,18.3099,18.3496,18.3099,18.3337,27600.0
2014-04-16 11:55:00,23.11,23.15,23.11,23.14,24400.0,18.3337,18.3655,18.3337,18.3575,24400.0
2014-04-16 12:00:00,23.14,23.17,23.14,23.16,35600.0,18.3575,18.3813,18.3575,18.3734,35600.0
2014-04-16 12:05:00,23.17,23.22,23.17,23.2,28400.0,18.3813,18.421,18.3813,18.4051,28400.0
2014-04-16 12:10:00,23.21,23.23,23.2,23.21,18000.0,18.4131,18.4289,18.4051,18.4131,18000.0
2014-04-16 12:15:00,23.22,23.25,23.2,23.25,25600.0,18.421,18.4448,18.4051,18.4448,25600.0
2014-04-16 12:20:00,23.25,23.26,23.23,23.23,124000.0,18.4448,18.4527,18.4289,18.4289,124000.0
2014-04-16 12:25:00,23.23,23.24,23.19,23.19,15800.0,18.4289,18.4369,18.3972,18.3972,15800.0
2014-04-16 12:30:00,23.18,23.2,23.16,23.17,18400.0,18.3893,18.4051,18.3734,18.3813,18400.0
2014-04-16 12:35:00,23.17,23.2,23.14,23.2,27000.0,18.3813,18.4051,18.3575,18.4051,27000.0
2014-04-16 12:40:00,23.2,23.22,23.19,23.19,13200.0,18.4051,18.421,18.3972,18.3972,13200.0
2014-04-16 12:45:00,23.18,23.18,23.15,23.15,13400.0,18.3893,18.3893,18.3655,18.3655,13400.0
2014-04-16 12:50:00,23.15,23.22,23.13,23.21,18800.0,18.3655,18.421,18.3496,18.4131,18800.0
2014-04-16 12:55:00,23.21,23.21,23.17,23.18,26800.0,18.4131,18.4131,18.3813,18.3893,26800.0
2014-04-16 13:00:00,23.17,23.21,23.15,23.15,18600.0,18.3813,18.4131,18.3655,18.3655,18600.0
2014-04-16 13:05:00,23.15,23.2,23.15,23.2,25400.0,18.3655,18.4051,18.3655,18.4051,25400.0
2014-04-16 13:10:00,23.2,23.2,23.18,23.18,12000.0,18.4051,18.4051,18.3893,18.3893,12000.0
2014-04-16 13:15:00,23.18,23.25,23.17,23.25,26000.0,18.3893,18.4448,18.3813,18.4448,26000.0
2014-04-16 13:20:00,23.25,23.28,23.25,23.27,33400.0,18.4448,18.4686,18.4448,18.4607,33400.0
2014-04-16 13:25:00,23.27,23.29,23.26,23.29,13200.0,18.4607,18.4765,18.4527,18.4765,13200.0
2014-04-16 13:30:00,23.29,23.3,23.22,23.22,31400.0,18.4765,18.4845,18.421,18.421,31400.0
2014-04-16 13:35:00,23.23,23.25,23.22,23.24,11000.0,18.4289,18.4448,18.421,18.4369,11000.0
2014-04-16 13:40:00,23.25,23.27,23.25,23.26,11800.0,18.4448,18.4607,18.4448,18.4527,11800.0
2014-04-16 13:45:00,23.25,23.34,23.25,23.33,48200.0,18.4448,18.5162,18.4448,18.5083,48200.0
2014-04-16 13:50:00,23.33,23.35,23.31,23.31,36800.0,18.5083,18.5241,18.4924,18.4924,36800.0
2014-04-16 13:55:00,23.3,23.3,23.25,23.27,20400.0,18.4845,18.4845,18.4448,18.4607,20400.0
2014-04-16 14:00:00,23.28,23.3,23.26,23.27,18400.0,18.4686,18.4845,18.4527,18.4607,18400.0
2014-04-16 14:05:00,23.27,23.32,23.27,23.29,19000.0,18.4607,18.5003,18.4607,18.4765,19000.0
2014-04-16 14:10:00,23.29,23.34,23.29,23.29,14400.0,18.4765,18.5162,18.4765,18.4765,14400.0
2014-04-16 14:15:00,23.28,23.28,23.21,23.22,17000.0,18.4686,18.4686,18.4131,18.421,17000.0
2014-04-16 14:20:00,23.22,23.25,23.21,23.23,16200.0,18.421,18.4448,18.4131,18.4289,16200.0
2014-04-16 14:25:00,23.23,23.25,23.22,23.22,13800.0,18.4289,18.4448,18.421,18.421,13800.0
2014-04-16 14:30:00,23.23,23.27,23.23,23.26,17000.0,18.4289,18.4607,18.4289,18.4527,17000.0
2014-04-16 14:35:00,23.26,23.26,23.25,23.25,12600.0,18.4527,18.4527,18.4448,18.4448,12600.0
2014-04-16 14:40:00,23.25,23.27,23.24,23.24,15200.0,18.4448,18.4607,18.4369,18.4369,15200.0
2014-04-16 14:45:00,23.24,23.28,23.24,23.25,16200.0,18.4369,18.4686,18.4369,18.4448,16200.0
2014-04-16 14:50:00,23.24,23.28,23.24,23.28,15400.0,18.4369,18.4686,18.4369,18.4686,15400.0
2014-04-16 14:55:00,23.28,23.29,23.28,23.28,15800.0,18.4686,18.4765,18.4686,18.4686,15800.0
2014-04-16 15:00:00,23.27,23.28,23.23,23.23,27400.0,18.4607,18.4686,18.4289,18.4289,27400.0
2014-04-16 15:05:00,23.23,23.23,23.21,23.23,29800.0,18.4289,18.4289,18.4131,18.4289,29800.0
2014-04-16 15:10:00,23.23,23.23,23.21,23.22,18400.0,18.4289,18.4289,18.4131,18.421,18400.0
2014-04-16 15:15:00,23.22,23.23,23.2,23.2,19200.0,18.421,18.4289,18.4051,18.4051,19200.0
2014-04-16 15:20:00,23.2,23.23,23.2,23.22,21600.0,18.4051,18.4289,18.4051,18.421,21600.0
2014-04-16 15:25:00,23.22,23.23,23.21,23.22,20600.0,18.421,18.4289,18.4131,18.421,20600.0
2014-04-16 15:30:00,23.22,23.23,23.2,23.21,20800.0,18.421,18.4289,18.4051,18.4131,20800.0
2014-04-16 15:35:00,23.22,23.24,23.22,23.22,54400.0,18.421,18.4369,18.421,18.421,54400.0
2014-04-16 15:40:00,23.22,23.22,23.21,23.22,29200.0,18.421,18.421,18.4131,18.421,29200.0
2014-04-16 15:45:00,23.22,23.22,23.18,23.19,76200.0,18.421,18.421,18.3893,18.3972,76200.0
2014-04-16 15:50:00,23.2,23.22,23.2,23.21,115200.0,18.4051,18.421,18.4051,18.4131,115200.0
2014-04-16 15:55:00,23.21,23.23,23.18,23.23,178400.0,18.4131,18.4289,18.3893,18.4289,178400.0
2014-04-17 09:30:00,23.28,23.5,23.25,23.33,191800.0,18.4686,18.6431,18.4448,18.5083,191800.0
2014-04-17 09:35:00,23.34,23.47,23.32,23.45,26000.0,18.5162,18.6193,18.5003,18.6035,26000.0
2014-04-17 09:40:00,23.45,23.49,23.43,23.48,20200.0,18.6035,18.6352,18.5876,18.6273,20200.0
2014-04-17 09:45:00,23.47,23.47,23.3,23.32,58000.0,18.6193,18.6193,18.4845,18.5003,58000.0
2014-04-17 09:50:00,23.33,23.38,23.27,23.33,24000.0,18.5083,18.5479,18.4607,18.5083,24000.0
2014-04-17 09:55:00,23.35,23.47,23.35,23.47,29600.0,18.5241,18.6193,18.5241,18.6193,29600.0
2014-04-17 10:00:00,23.43,23.46,23.38,23.46,33000.0,18.5876,18.6114,18.5479,18.6114,33000.0
2014-04-17 10:05:00,23.45,23.48,23.42,23.47,16600.0,18.6035,18.6273,18.5797,18.6193,16600.0
2014-04-17 10:10:00,23.47,23.5,23.44,23.5,19000.0,18.6193,18.6431,18.5955,18.6431,19000.0
2014-04-17 10:15:00,23.5,23.51,23.4,23.42,45400.0,18.6431,18.6511,18.5638,18.5797,45400.0
2014-04-17 10:20:00,23.44,23.5,23.43,23.5,27200.0,18.5955,18.6431,18.5876,18.6431,27200.0
2014-04-17 10:25:00,23.5,23.54,23.49,23.54,64200.0,18.6431,18.6749,18.6352,18.6749,64200.0
2014-04-17 10:30:00,23.56,23.57,23.49,23.49,47200.0,18.6907,18.6987,18.6352,18.6352,47200.0
2014-04-17 10:35:00,23.48,23.55,23.48,23.53,30400.0,18.6273,18.6828,18.6273,18.6669,30400.0
2014-04-17 10:40:00,23.55,23.57,23.52,23.53,22200.0,18.6828,18.6987,18.659,18.6669,22200.0
2014-04-17 10:45:00,23.53,23.56,23.51,23.53,22400.0,18.6669,18.6907,18.6511,18.6669,22400.0
2014-04-17 10:50:00,23.54,23.59,23.54,23.55,21400.0,18.6749,18.7145,18.6749,18.6828,21400.0
2014-04-17 10:55:00,23.54,23.61,23.52,23.6,18000.0,18.6749,18.7304,18.659,18.7225,18000.0
2014-04-17 11:00:00,23.61,23.66,23.61,23.64,47600.0,18.7304,18.7701,18.7304,18.7542,47600.0
2014-04-17 11:05:00,23.65,23.67,23.65,23.65,36000.0,18.7621,18.778,18.7621,18.7621,36000.0
2014-04-17 11:10:00,23.65,23.65,23.6,23.61,11600.0,18.7621,18.7621,18.7225,18.7304,11600.0
2014-04-17 11:15:00,23.6,23.61,23.56,23.61,13400.0,18.7225,18.7304,18.6907,18.7304,13400.0
2014-04-17 11:20:00,23.61,23.63,23.61,23.63,11800.0,18.7304,18.7463,18.7304,18.7463,11800.0
2014-04-17 11:25:00,23.64,23.65,23.61,23.65,17000.0,18.7542,18.7621,18.7304,18.7621,17000.0
2014-04-17 11:30:00,23.65,23.67,23.62,23.64,26000.0,18.7621,18.778,18.7383,18.7542,26000.0
2014-04-17 11:35:00,23.64,23.65,23.6,23.62,18600.0,18.7542,18.7621,18.7225,18.7383,18600.0
2014-04-17 11:40:00,23.61,23.67,23.6,23.67,24000.0,18.7304,18.778,18.7225,18.778,24000.0
2014-04-17 11:45:00,23.66,23.69,23.66,23.66,23600.0,18.7701,18.7939,18.7701,18.7701,23600.0
2014-04-17 11:50:00,23.66,23.66,23.61,23.63,17400.0,18.7701,18.7701,18.7304,18.7463,17400.0
2014-04-17 11:55:00,23.64,23.64,23.61,23.62,63400.0,18.7542,18.7542,18.7304,18.7383,63400.0
2014-04-17 12:00:00,23.62,23.64,23.61,23.61,24000.0,18.7383,18.7542,18.7304,18.7304,24000.0
2014-04-17 12:05:00,23.61,23.62,23.59,23.61,18400.0,18.7304,18.7383,18.7145,18.7304,18400.0
2014-04-17 12:10:00,23.61,23.62,23.59,23.62,20000.0,18.7304,18.7383,18.7145,18.7383,20000.0
2014-04-17 12:15:00,23.62,23.62,23.57,23.57,12600.0,18.7383,18.7383,18.6987,18.6987,12600.0
2014-04-17 12:20:00,23.57,23.59,23.56,23.58,16200.0,18.6987,18.7145,18.6907,18.7066,16200.0
2014-04-17 12:25:00,23.59,23.59,23.58,23.59,10600.0,18.7145,18.7145,18.7066,18.7145,10600.0
2014-04-17 12:30:00,23.58,23.61,23.58,23.61,7800.0,18.7066,18.7304,18.7066,18.7304,7800.0
2014-04-17 12:35:00,23.61,23.64,23.6,23.64,12800.0,18.7304,18.7542,18.7225,18.7542,12800.0
2014-04-17 12:40:00,23.64,23.66,23.63,23.63,9800.0,18.7542,18.7701,18.7463,18.7463,9800.0
2014-04-17 12:45:00,23.64,23.66,23.64,23.66,12200.0,18.7542,18.7701,18.7542,18.7701,12200.0
2014-04-17 12:50:00,23.66,23.67,23.64,23.65,57800.0,18.7701,18.778,18.7542,18.7621,57800.0
2014-04-17 12:55:00,23.64,23.67,23.64,23.67,8400.0,18.7542,18.778,18.7542,18.778,8400.0
2014-04-17 13:00:00,23.66,23.71,23.66,23.69,15000.0,18.7701,18.8097,18.7701,18.7939,15000.0
2014-04-17 13:05:00,23.68,23.69,23.67,23.69,11400.0,18.7859,18.7939,18.778,18.7939,11400.0
2014-04-17 13:10:00,23.7,23.72,23.7,23.7,18400.0,18.8018,18.8177,18.8018,18.8018,18400.0
2014-04-17 13:15:00,23.71,23.72,23.68,23.7,13000.0,18.8097,18.8177,18.7859,18.8018,13000.0
2014-04-17 13:20:00,23.7,23.73,23.68,23.73,19600.0,18.8018,18.8256,18.7859,18.8256,19600.0
2014-04-17 13:25:00,23.72,23.74,23.72,23.74,9000.0,18.8177,18.8335,18.8177,18.8335,9000.0
2014-04-17 13:30:00,23.74,23.75,23.68,23.7,16600.0,18.8335,18.8415,18.7859,18.8018,16600.0
2014-04-17 13:35:00,23.7,23.72,23.69,23.72,10000.0,18.8018,18.8177,18.7939,18.8177,10000.0
2014-04-17 13:40:00,23.73,23.73,23.7,23.72,42400.0,18.8256,18.8256,18.8018,18.8177,42400.0
2014-04-17 13:45:00,23.72,23.75,23.71,23.72,58200.0,18.8177,18.8415,18.8097,18.8177,58200.0
2014-04-17 13:50:00,23.72,23.73,23.71,23.73,5600.0,18.8177,18.8256,18.8097,18.8256,5600.0
2014-04-17 13:55:00,23.73,23.73,23.71,23.72,10800.0,18.8256,18.8256,18.8097,18.8177,10800.0
2014-04-17 14:00:00,23.73,23.73,23.72,23.73,11000.0,18.8256,18.8256,18.8177,18.8256,11000.0
2014-04-17 14:05:00,23.73,23.74,23.72,23.73,8000.0,18.8256,18.8335,18.8177,18.8256,8000.0
2014-04-17 14:10:00,23.74,23.75,23.74,23.75,15400.0,18.8335,18.8415,18.8335,18.8415,15400.0
2014-04-17 14:15:00,23.75,23.78,23.75,23.78,19600.0,18.8415,18.8653,18.8415,18.8653,19600.0
2014-04-17 14:20:00,23.78,23.8,23.78,23.78,21400.0,18.8653,18.8811,18.8653,18.8653,21400.0
2014-04-17 14:25:00,23.77,23.8,23.77,23.78,20600.0,18.8573,18.8811,18.8573,18.8653,20600.0
2014-04-17 14:30:00,23.77,23.77,23.72,23.72,14000.0,18.8573,18.8573,18.8177,18.8177,14000.0
2014-04-17 14:35:00,23.72,23.75,23.72,23.74,13800.0,18.8177,18.8415,18.8177,18.8335,13800.0
2014-04-17 14:40:00,23.74,23.75,23.72,23.72,21000.0,18.8335,18.8415,18.8177,18.8177,21000.0
2014-04-17 14:45:00,23.72,23.74,23.7,23.7,40000.0,18.8177,18.8335,18.8018,18.8018,40000.0
2014-04-17 14:50:00,23.7,23.71,23.67,23.68,38000.0,18.8018,18.8097,18.778,18.7859,38000.0
2014-04-17 14:55:00,23.68,23.71,23.68,23.7,17600.0,18.7859,18.8097,18.7859,18.8018,17600.0
2014-04-17 15:00:00,23.69,23.71,23.68,23.68,28800.0,18.7939,18.8097,18.7859,18.7859,28800.0
2014-04-17 15:05:00,23.69,23.71,23.68,23.7,33800.0,18.7939,18.8097,18.7859,18.8018,33800.0
2014-04-17 15:10:00,23.71,23.72,23.71,23.71,25400.0,18.8097,18.8177,18.8097,18.8097,25400.0
2014-04-17 15:15:00,23.71,23.72,23.68,23.68,40600.0,18.8097,18.8177,18.7859,18.7859,40600.0
2014-04-17 15:20:00,23.69,23.71,23.69,23.71,20600.0,18.7939,18.8097,18.7939,18.8097,20600.0
2014-04-17 15:25:00,23.71,23.73,23.71,23.72,29600.0,18.8097,18.8256,18.8097,18.8177,29600.0
2014-04-17 15:30:00,23.71,23.72,23.67,23.67,39000.0,18.8097,18.8177,18.778,18.778,39000.0
2014-04-17 15:35:00,23.67,23.7,23.67,23.7,39800.0,18.778,18.8018,18.778,18.8018,39800.0
2014-04-17 15:40:00,23.69,23.7,23.66,23.68,36000.0,18.7939,18.8018,18.7701,18.7859,36000.0
2014-04-17 15:45:00,23.68,23.68,23.67,23.68,48800.0,18.7859,18.7859,18.778,18.7859,48800.0
2014-04-17 15:50:00,23.68,23.7,23.68,23.69,45400.0,18.7859,18.8018,18.7859,18.7939,45400.0
2014-04-17 15:55:00,23.69,23.7,23.66,23.67,124600.0,18.7939,18.8018,18.7701,18.778,124600.0
2014-04-21 09:30:00,23.63,23.65,23.48,23.65,41800.0,18.7463,18.7621,18.6273,18.7621,41800.0
2014-04-21 09:35:00,23.67,23.7,23.65,23.68,14400.0,18.778,18.8018,18.7621,18.7859,14400.0
2014-04-21 09:40:00,23.68,23.82,23.68,23.76,18600.0,18.7859,18.897,18.7859,18.8494,18600.0
2014-04-21 09:45:00,23.79,23.8,23.72,23.75,9400.0,18.8732,18.8811,18.8177,18.8415,9400.0
2014-04-21 09:50:00,23.75,23.77,23.74,23.74,9600.0,18.8415,18.8573,18.8335,18.8335,9600.0
2014-04-21 09:55:00,23.71,23.73,23.7,23.72,11800.0,18.8097,18.8256,18.8018,18.8177,11800.0
2014-04-21 10:00:00,23.73,23.8,23.73,23.8,16800.0,18.8256,18.8811,18.8256,18.8811,16800.0
2014-04-21 10:05:00,23.81,23.81,23.76,23.76,3600.0,18.8891,18.8891,18.8494,18.8494,3600.0
2014-04-21 10:10:00,23.76,23.77,23.68,23.7,21000.0,18.8494,18.8573,18.7859,18.8018,21000.0
2014-04-21 10:15:00,23.69,23.72,23.68,23.68,16000.0,18.7939,18.8177,18.7859,18.7859,16000.0
2014-04-21 10:20:00,23.68,23.71,23.65,23.67,21600.0,18.7859,18.8097,18.7621,18.778,21600.0
2014-04-21 10:25:00,23.66,23.67,23.61,23.61,15600.0,18.7701,18.778,18.7304,18.7304,15600.0
2014-04-21 10:30:00,23.61,23.65,23.59,23.63,30400.0,18.7304,18.7621,18.7145,18.7463,30400.0
2014-04-21 10:35:00,23.62,23.62,23.54,23.56,22200.0,18.7383,18.7383,18.6749,18.6907,22200.0
2014-04-21 10:40:00,23.56,23.63,23.55,23.59,22800.0,18.6907,18.7463,18.6828,18.7145,22800.0
2014-04-21 10:45:00,23.59,23.7,23.59,23.7,17800.0,18.7145,18.8018,18.7145,18.8018,17800.0
2014-04-21 10:50:00,23.71,23.72,23.68,23.71,11200.0,18.8097,18.8177,18.7859,18.8097,11200.0
2014-04-21 10:55:00,23.72,23.74,23.69,23.73,21800.0,18.8177,18.8335,18.7939,18.8256,21800.0
2014-04-21 11:00:00,23.73,23.74,23.7,23.71,20600.0,18.8256,18.8335,18.8018,18.8097,20600.0
2014-04-21 11:05:00,23.71,23.72,23.7,23.71,9000.0,18.8097,18.8177,18.8018,18.8097,9000.0
2014-04-21 11:10:00,23.72,23.76,23.72,23.75,25800.0,18.8177,18.8494,18.8177,18.8415,25800.0
2014-04-21 11:15:00,23.75,23.79,23.74,23.77,19600.0,18.8415,18.8732,18.8335,18.8573,19600.0
2014-04-21 11:20:00,23.78,23.78,23.74,23.75,9600.0,18.8653,18.8653,18.8335,18.8415,9600.0
2014-04-21 11:25:00,23.76,23.78,23.76,23.77,20200.0,18.8494,18.8653,18.8494,18.8573,20200.0
2014-04-21 11:30:00,23.77,23.77,23.74,23.75,15600.0,18.8573,18.8573,18.8335,18.8415,15600.0
2014-04-21 11:35:00,23.75,23.76,23.74,23.75,10400.0,18.8415,18.8494,18.8335,18.8415,10400.0
2014-04-21 11:40:00,23.75,23.79,23.75,23.78,13800.0,18.8415,18.8732,18.8415,18.8653,13800.0
2014-04-21 11:45:00,23.78,23.8,23.77,23.77,14800.0,18.8653,18.8811,18.8573,18.8573,14800.0
2014-04-21 11:50:00,23.76,23.8,23.76,23.79,12400.0,18.8494,18.8811,18.8494,18.8732,12400.0
2014-04-21 11:55:00,23.79,23.79,23.75,23.75,15200.0,18.8732,18.8732,18.8415,18.8415,15200.0
2014-04-21 12:00:00,23.75,23.78,23.75,23.78,18200.0,18.8415,18.8653,18.8415,18.8653,18200.0
2014-04-21 12:05:00,23.79,23.8,23.77,23.79,16200.0,18.8732,18.8811,18.8573,18.8732,16200.0
2014-04-21 12:10:00,23.78,23.8,23.75,23.79,15000.0,18.8653,18.8811,18.8415,18.8732,15000.0
2014-04-21 12:15:00,23.78,23.8,23.78,23.8,14600.0,18.8653,18.8811,18.8653,18.8811,14600.0
2014-04-21 12:20:00,23.8,23.8,23.75,23.75,23400.0,18.8811,18.8811,18.8415,18.8415,23400.0
2014-04-21 12:25:00,23.75,23.77,23.75,23.77,13400.0,18.8415,18.8573,18.8415,18.8573,13400.0
2014-04-21 12:30:00,23.77,23.77,23.76,23.76,11200.0,18.8573,18.8573,18.8494,18.8494,11200.0
2014-04-21 12:35:00,23.75,23.77,23.74,23.74,11600.0,18.8415,18.8573,18.8335,18.8335,11600.0
2014-04-21 12:40:00,23.74,23.77,23.74,23.75,9800.0,18.8335,18.8573,18.8335,18.8415,9800.0
2014-04-21 12:45:00,23.76,23.77,23.75,23.76,20800.0,18.8494,18.8573,18.8415,18.8494,20800.0
2014-04-21 12:50:00,23.75,23.77,23.75,23.75,10000.0,18.8415,18.8573,18.8415,18.8415,10000.0
2014-04-21 12:55:00,23.75,23.78,23.75,23.78,11600.0,18.8415,18.8653,18.8415,18.8653,11600.0
2014-04-21 13:00:00,23.78,23.79,23.76,23.77,21200.0,18.8653,18.8732,18.8494,18.8573,21200.0
2014-04-21 13:05:00,23.76,23.78,23.75,23.75,16000.0,18.8494,18.8653,18.8415,18.8415,16000.0
2014-04-21 13:10:00,23.75,23.78,23.75,23.77,11000.0,18.8415,18.8653,18.8415,18.8573,11000.0
2014-04-21 13:15:00,23.77,23.79,23.77,23.79,12600.0,18.8573,18.8732,18.8573,18.8732,12600.0
2014-04-21 13:20:00,23.79,23.8,23.79,23.79,17800.0,18.8732,18.8811,18.8732,18.8732,17800.0
2014-04-21 13:25:00,23.79,23.8,23.79,23.8,6000.0,18.8732,18.8811,18.8732,18.8811,6000.0
2014-04-21 13:30:00,23.8,23.83,23.8,23.81,42600.0,18.8811,18.9049,18.8811,18.8891,42600.0
2014-04-21 13:35:00,23.81,23.81,23.78,23.79,20400.0,18.8891,18.8891,18.8653,18.8732,20400.0
2014-04-21 13:40:00,23.79,23.79,23.75,23.75,13000.0,18.8732,18.8732,18.8415,18.8415,13000.0
2014-04-21 13:45:00,23.75,23.77,23.75,23.75,12200.0,18.8415,18.8573,18.8415,18.8415,12200.0
2014-04-21 13:50:00,23.75,23.78,23.75,23.78,16400.0,18.8415,18.8653,18.8415,18.8653,16400.0
2014-04-21 13:55:00,23.78,23.8,23.78,23.79,10800.0,18.8653,18.8811,18.8653,18.8732,10800.0
2014-04-21 14:00:00,23.8,23.8,23.77,23.77,13200.0,18.8811,18.8811,18.8573,18.8573,13200.0
2014-04-21 14:05:00,23.77,23.81,23.77,23.77,28000.0,18.8573,18.8891,18.8573,18.8573,28000.0
2014-04-21 14:10:00,23.78,23.81,23.78,23.79,24200.0,18.8653,18.8891,18.8653,18.8732,24200.0
2014-04-21 14:15:00,23.79,23.81,23.79,23.81,11400.0,18.8732,18.8891,18.8732,18.8891,11400.0
2014-04-21 14:20:00,23.82,23.83,23.8,23.8,27400.0,18.897,18.9049,18.8811,18.8811,27400.0
2014-04-21 14:25:00,23.8,23.82,23.8,23.81,16800.0,18.8811,18.897,18.8811,18.8891,16800.0
2014-04-21 14:30:00,23.82,23.84,23.82,23.83,24200.0,18.897,18.9129,18.897,18.9049,24200.0
2014-04-21 14:35:00,23.83,23.84,23.81,23.84,17800.0,18.9049,18.9129,18.8891,18.9129,17800.0
2014-04-21 14:40:00,23.84,23.84,23.81,23.81,20600.0,18.9129,18.9129,18.8891,18.8891,20600.0
2014-04-21 14:45:00,23.81,23.84,23.81,23.83,21400.0,18.8891,18.9129,18.8891,18.9049,21400.0
2014-04-21 14:50:00,23.83,23.85,23.82,23.83,18400.0,18.9049,18.9208,18.897,18.9049,18400.0
2014-04-21 14:55:00,23.83,23.89,23.83,23.85,38600.0,18.9049,18.9525,18.9049,18.9208,38600.0
2014-04-21 15:00:00,23.85,23.85,23.8,23.8,13400.0,18.9208,18.9208,18.8811,18.8811,13400.0
2014-04-21 15:05:00,23.8,23.81,23.8,23.8,16600.0,18.8811,18.8891,18.8811,18.8811,16600.0
2014-04-21 15:10:00,23.8,23.82,23.8,23.82,30600.0,18.8811,18.897,18.8811,18.897,30600.0
2014-04-21 15:15:00,23.82,23.83,23.81,23.81,31600.0,18.897,18.9049,18.8891,18.8891,31600.0
2014-04-21 15:20:00,23.8,23.81,23.79,23.81,18200.0,18.8811,18.8891,18.8732,18.8891,18200.0
2014-04-21 15:25:00,23.81,23.82,23.8,23.82,31000.0,18.8891,18.897,18.8811,18.897,31000.0
2014-04-21 15:30:00,23.81,23.82,23.8,23.81,26800.0,18.8891,18.897,18.8811,18.8891,26800.0
2014-04-21 15:35:00,23.81,23.83,23.81,23.82,38200.0,18.8891,18.9049,18.8891,18.897,38200.0
2014-04-21 15:40:00,23.82,23.83,23.82,23.82,24400.0,18.897,18.9049,18.897,18.897,24400.0
2014-04-21 15:45:00,23.82,23.83,23.81,23.81,40800.0,18.897,18.9049,18.8891,18.8891,40800.0
2014-04-21 15:50:00,23.82,23.83,23.82,23.83,69200.0,18.897,18.9049,18.897,18.9049,69200.0
2014-04-21 15:55:00,23.83,23.83,23.79,23.8,206200.0,18.9049,18.9049,18.8732,18.8811,206200.0
2014-04-22 09:30:00,23.95,23.95,23.86,23.86,88400.0,19.0001,19.0001,18.9287,18.9287,88400.0
2014-04-22 09:35:00,23.86,23.88,23.84,23.86,19400.0,18.9287,18.9446,18.9129,18.9287,19400.0
2014-04-22 09:40:00,23.85,23.87,23.82,23.85,20800.0,18.9208,18.9367,18.897,18.9208,20800.0
2014-04-22 09:45:00,23.84,23.89,23.83,23.86,35600.0,18.9129,18.9525,18.9049,18.9287,35600.0
2014-04-22 09:50:00,23.86,23.86,23.81,23.83,31000.0,18.9287,18.9287,18.8891,18.9049,31000.0
2014-04-22 09:55:00,23.83,23.85,23.82,23.84,9800.0,18.9049,18.9208,18.897,18.9129,9800.0
2014-04-22 10:00:00,23.83,23.86,23.82,23.85,15800.0,18.9049,18.9287,18.897,18.9208,15800.0
2014-04-22 10:05:00,23.85,23.93,23.85,23.93,18800.0,18.9208,18.9843,18.9208,18.9843,18800.0
2014-04-22 10:10:00,23.92,23.95,23.9,23.92,12800.0,18.9763,19.0001,18.9605,18.9763,12800.0
2014-04-22 10:15:00,23.92,23.92,23.86,23.86,18000.0,18.9763,18.9763,18.9287,18.9287,18000.0
2014-04-22 10:20:00,23.87,23.89,23.84,23.84,10400.0,18.9367,18.9525,18.9129,18.9129,10400.0
2014-04-22 10:25:00,23.84,23.86,23.83,23.83,17800.0,18.9129,18.9287,18.9049,18.9049,17800.0
2014-04-22 10:30:00,23.84,23.9,23.84,23.88,9000.0,18.9129,18.9605,18.9129,18.9446,9000.0
2014-04-22 10:35:00,23.88,23.9,23.86,23.88,8000.0,18.9446,18.9605,18.9287,18.9446,8000.0
2014-04-22 10:40:00,23.88,23.91,23.88,23.91,5800.0,18.9446,18.9684,18.9446,18.9684,5800.0
2014-04-22 10:45:00,23.91,23.93,23.89,23.9,10400.0,18.9684,18.9843,18.9525,18.9605,10400.0
2014-04-22 10:50:00,23.9,23.93,23.9,23.91,3800.0,18.9605,18.9843,18.9605,18.9684,3800.0
2014-04-22 10:55:00,23.92,23.95,23.91,23.95,14600.0,18.9763,19.0001,18.9684,19.0001,14600.0
2014-04-22 11:00:00,23.94,23.96,23.93,23.95,36400.0,18.9922,19.0081,18.9843,19.0001,36400.0
2014-04-22 11:05:00,23.95,23.96,23.94,23.96,31000.0,19.0001,19.0081,18.9922,19.0081,31000.0
2014-04-22 11:10:00,23.96,23.97,23.94,23.95,14400.0,19.0081,19.016,18.9922,19.0001,14400.0
2014-04-22 11:15:00,23.95,23.96,23.95,23.95,17600.0,19.0001,19.0081,19.0001,19.0001,17600.0
2014-04-22 11:20:00,23.95,23.96,23.93,23.96,17000.0,19.0001,19.0081,18.9843,19.0081,17000.0
2014-04-22 11:25:00,23.95,23.97,23.95,23.96,18000.0,19.0001,19.016,19.0001,19.0081,18000.0
2014-04-22 11:30:00,23.96,23.97,23.95,23.96,14800.0,19.0081,19.016,19.0001,19.0081,14800.0
2014-04-22 11:35:00,23.96,23.98,23.96,23.98,25600.0,19.0081,19.0239,19.0081,19.0239,25600.0
2014-04-22 11:40:00,23.98,23.99,23.94,23.94,17400.0,19.0239,19.0319,18.9922,18.9922,17400.0
2014-04-22 11:45:00,23.94,23.96,23.93,23.96,15600.0,18.9922,19.0081,18.9843,19.0081,15600.0
2014-04-22 11:50:00,23.96,23.97,23.94,23.95,18200.0,19.0081,19.016,18.9922,19.0001,18200.0
2014-04-22 11:55:00,23.95,23.95,23.95,23.95,6600.0,19.0001,19.0001,19.0001,19.0001,6600.0
2014-04-22 12:00:00,23.95,23.96,23.95,23.95,21600.0,19.0001,19.0081,19.0001,19.0001,21600.0
2014-04-22 12:05:00,23.95,23.96,23.94,23.95,17000.0,19.0001,19.0081,18.9922,19.0001,17000.0
2014-04-22 12:10:00,23.95,23.97,23.95,23.97,22400.0,19.0001,19.016,19.0001,19.016,22400.0
2014-04-22 12:15:00,23.97,23.98,23.96,23.98,11200.0,19.016,19.0239,19.0081,19.0239,11200.0
2014-04-22 12:20:00,23.98,23.99,23.97,23.99,56400.0,19.0239,19.0319,19.016,19.0319,56400.0
2014-04-22 12:25:00,23.99,24.0,23.98,24.0,13600.0,19.0319,19.0398,19.0239,19.0398,13600.0
2014-04-22 12:30:00,24.0,24.0,23.98,23.98,11400.0,19.0398,19.0398,19.0239,19.0239,11400.0
2014-04-22 12:35:00,23.98,24.0,23.98,24.0,9600.0,19.0239,19.0398,19.0239,19.0398,9600.0
2014-04-22 12:40:00,23.99,23.99,23.97,23.97,49800.0,19.0319,19.0319,19.016,19.016,49800.0
2014-04-22 12:45:00,23.98,23.98,23.96,23.97,8400.0,19.0239,19.0239,19.0081,19.016,8400.0
2014-04-22 12:50:00,23.97,23.98,23.96,23.97,11600.0,19.016,19.0239,19.0081,19.016,11600.0
2014-04-22 12:55:00,23.97,23.98,23.96,23.97,7400.0,19.016,19.0239,19.0081,19.016,7400.0
2014-04-22 13:00:00,23.97,23.99,23.96,23.99,40600.0,19.016,19.0319,19.0081,19.0319,40600.0
2014-04-22 13:05:00,23.99,23.99,23.96,23.98,35400.0,19.0319,19.0319,19.0081,19.0239,35400.0
2014-04-22 13:10:00,23.99,23.99,23.97,23.99,18400.0,19.0319,19.0319,19.016,19.0319,18400.0
2014-04-22 13:15:00,23.99,23.99,23.97,23.98,6800.0,19.0319,19.0319,19.016,19.0239,6800.0
2014-04-22 13:20:00,23.98,24.0,23.98,24.0,7400.0,19.0239,19.0398,19.0239,19.0398,7400.0
2014-04-22 13:25:00,23.99,24.0,23.99,24.0,5400.0,19.0319,19.0398,19.0319,19.0398,5400.0
2014-04-22 13:30:00,24.0,24.0,23.99,23.99,2800.0,19.0398,19.0398,19.0319,19.0319,2800.0
2014-04-22 13:35:00,23.99,24.01,23.99,24.01,11200.0,19.0319,19.0477,19.0319,19.0477,11200.0
2014-04-22 13:40:00,24.0,24.02,24.0,24.01,10200.0,19.0398,19.0557,19.0398,19.0477,10200.0
2014-04-22 13:45:00,24.0,24.0,23.99,23.99,12400.0,19.0398,19.0398,19.0319,19.0319,12400.0
2014-04-22 13:50:00,24.0,24.03,23.99,24.03,4800.0,19.0398,19.0636,19.0319,19.0636,4800.0
2014-04-22 13:55:00,24.03,24.03,24.0,24.02,18200.0,19.0636,19.0636,19.0398,19.0557,18200.0
2014-04-22 14:00:00,24.01,24.02,23.99,24.0,19200.0,19.0477,19.0557,19.0319,19.0398,19200.0
2014-04-22 14:05:00,23.99,24.0,23.98,23.99,8200.0,19.0319,19.0398,19.0239,19.0319,8200.0
2014-04-22 14:10:00,23.99,23.99,23.95,23.95,20200.0,19.0319,19.0319,19.0001,19.0001,20200.0
2014-04-22 14:15:00,23.96,23.96,23.95,23.95,18600.0,19.0081,19.0081,19.0001,19.0001,18600.0
2014-04-22 14:20:00,23.95,23.95,23.93,23.95,21400.0,19.0001,19.0001,18.9843,19.0001,21400.0
2014-04-22 14:25:00,23.94,23.95,23.92,23.93,13000.0,18.9922,19.0001,18.9763,18.9843,13000.0
2014-04-22 14:30:00,23.93,23.95,23.93,23.94,13600.0,18.9843,19.0001,18.9843,18.9922,13600.0
2014-04-22 14:35:00,23.93,23.95,23.93,23.95,10000.0,18.9843,19.0001,18.9843,19.0001,10000.0
2014-04-22 14:40:00,23.95,23.96,23.93,23.95,19600.0,19.0001,19.0081,18.9843,19.0001,19600.0
2014-04-22 14:45:00,23.95,23.95,23.93,23.93,7400.0,19.0001,19.0001,18.9843,18.9843,7400.0
2014-04-22 14:50:00,23.93,23.95,23.93,23.95,15400.0,18.9843,19.0001,18.9843,19.0001,15400.0
2014-04-22 14:55:00,23.95,23.95,23.93,23.93,17200.0,19.0001,19.0001,18.9843,18.9843,17200.0
2014-04-22 15:00:00,23.93,23.94,23.93,23.93,18600.0,18.9843,18.9922,18.9843,18.9843,18600.0
2014-04-22 15:05:00,23.93,23.93,23.92,23.93,28000.0,18.9843,18.9843,18.9763,18.9843,28000.0
2014-04-22 15:10:00,23.92,23.93,23.91,23.93,31600.0,18.9763,18.9843,18.9684,18.9843,31600.0
2014-04-22 15:15:00,23.93,23.93,23.92,23.93,14600.0,18.9843,18.9843,18.9763,18.9843,14600.0
2014-04-22 15:20:00,23.93,23.94,23.93,23.93,19600.0,18.9843,18.9922,18.9843,18.9843,19600.0
2014-04-22 15:25:00,23.93,23.94,23.93,23.93,32400.0,18.9843,18.9922,18.9843,18.9843,32400.0
2014-04-22 15:30:00,23.93,23.94,23.92,23.93,34800.0,18.9843,18.9922,18.9763,18.9843,34800.0
2014-04-22 15:35:00,23.92,23.94,23.92,23.93,39600.0,18.9763,18.9922,18.9763,18.9843,39600.0
2014-04-22 15:40:00,23.93,23.94,23.93,23.94,63000.0,18.9843,18.9922,18.9843,18.9922,63000.0
2014-04-22 15:45:00,23.94,23.95,23.93,23.93,42800.0,18.9922,19.0001,18.9843,18.9843,42800.0
2014-04-22 15:50:00,23.94,23.95,23.93,23.95,97400.0,18.9922,19.0001,18.9843,19.0001,97400.0
2014-04-22 15:55:00,23.95,23.95,23.93,23.95,132600.0,19.0001,19.0001,18.9843,19.0001,132600.0
2014-04-23 09:30:00,23.97,23.98,23.9,23.97,100200.0,19.016,19.0239,18.9605,19.016,100200.0
2014-04-23 09:35:00,23.96,23.99,23.93,23.99,55400.0,19.0081,19.0319,18.9843,19.0319,55400.0
2014-04-23 09:40:00,23.98,24.08,23.98,24.08,64200.0,19.0239,19.1033,19.0239,19.1033,64200.0
2014-04-23 09:45:00,24.07,24.08,24.01,24.01,4600.0,19.0953,19.1033,19.0477,19.0477,4600.0
2014-04-23 09:50:00,24.03,24.08,24.03,24.04,28600.0,19.0636,19.1033,19.0636,19.0715,28600.0
2014-04-23 09:55:00,24.03,24.05,24.03,24.04,8600.0,19.0636,19.0795,19.0636,19.0715,8600.0
2014-04-23 10:00:00,24.02,24.04,23.98,23.98,26800.0,19.0557,19.0715,19.0239,19.0239,26800.0
2014-04-23 10:05:00,23.98,23.98,23.94,23.94,14400.0,19.0239,19.0239,18.9922,18.9922,14400.0
2014-04-23 10:10:00,23.96,23.98,23.96,23.98,10400.0,19.0081,19.0239,19.0081,19.0239,10400.0
2014-04-23 10:15:00,23.98,24.0,23.98,24.0,11200.0,19.0239,19.0398,19.0239,19.0398,11200.0
2014-04-23 10:20:00,24.0,24.03,24.0,24.02,33400.0,19.0398,19.0636,19.0398,19.0557,33400.0
2014-04-23 10:25:00,24.03,24.06,24.02,24.04,11000.0,19.0636,19.0874,19.0557,19.0715,11000.0
2014-04-23 10:30:00,24.05,24.06,23.97,23.98,47800.0,19.0795,19.0874,19.016,19.0239,47800.0
2014-04-23 10:35:00,23.98,24.0,23.98,24.0,15200.0,19.0239,19.0398,19.0239,19.0398,15200.0
2014-04-23 10:40:00,24.0,24.01,23.98,24.0,19000.0,19.0398,19.0477,19.0239,19.0398,19000.0
2014-04-23 10:45:00,24.0,24.0,23.96,23.98,12200.0,19.0398,19.0398,19.0081,19.0239,12200.0
2014-04-23 10:50:00,23.98,23.99,23.97,23.99,24200.0,19.0239,19.0319,19.016,19.0319,24200.0
2014-04-23 10:55:00,23.98,23.99,23.98,23.99,7000.0,19.0239,19.0319,19.0239,19.0319,7000.0
2014-04-23 11:00:00,23.99,23.99,23.96,23.96,26800.0,19.0319,19.0319,19.0081,19.0081,26800.0
2014-04-23 11:05:00,23.96,23.96,23.94,23.95,13800.0,19.0081,19.0081,18.9922,19.0001,13800.0
2014-04-23 11:10:00,23.95,23.96,23.92,23.94,29400.0,19.0001,19.0081,18.9763,18.9922,29400.0
2014-04-23 11:15:00,23.94,23.95,23.93,23.93,8400.0,18.9922,19.0001,18.9843,18.9843,8400.0
2014-04-23 11:20:00,23.92,23.92,23.89,23.92,6000.0,18.9763,18.9763,18.9525,18.9763,6000.0
2014-04-23 11:25:00,23.92,23.93,23.9,23.92,37800.0,18.9763,18.9843,18.9605,18.9763,37800.0
2014-04-23 11:30:00,23.92,23.95,23.92,23.95,10000.0,18.9763,19.0001,18.9763,19.0001,10000.0
2014-04-23 11:35:00,23.95,23.95,23.95,23.95,3400.0,19.0001,19.0001,19.0001,19.0001,3400.0
2014-04-23 11:40:00,23.95,23.95,23.93,23.95,4400.0,19.0001,19.0001,18.9843,19.0001,4400.0
2014-04-23 11:45:00,23.95,23.97,23.94,23.97,16800.0,19.0001,19.016,18.9922,19.016,16800.0
2014-04-23 11:50:00,23.97,23.97,23.96,23.97,12800.0,19.016,19.016,19.0081,19.016,12800.0
2014-04-23 11:55:00,23.97,23.98,23.97,23.98,11000.0,19.016,19.0239,19.016,19.0239,11000.0
2014-04-23 12:00:00,23.98,23.99,23.97,23.99,6400.0,19.0239,19.0319,19.016,19.0319,6400.0
2014-04-23 12:05:00,23.98,23.99,23.96,23.97,13200.0,19.0239,19.0319,19.0081,19.016,13200.0
2014-04-23 12:10:00,23.96,23.97,23.96,23.96,5800.0,19.0081,19.016,19.0081,19.0081,5800.0
2014-04-23 12:15:00,23.96,23.97,23.95,23.95,5400.0,19.0081,19.016,19.0001,19.0001,5400.0
2014-04-23 12:20:00,23.95,23.97,23.95,23.96,5800.0,19.0001,19.016,19.0001,19.0081,5800.0
2014-04-23 12:25:00,23.96,23.96,23.93,23.95,17600.0,19.0081,19.0081,18.9843,19.0001,17600.0
2014-04-23 12:30:00,23.94,23.95,23.94,23.94,3800.0,18.9922,19.0001,18.9922,18.9922,3800.0
2014-04-23 12:35:00,23.94,23.95,23.94,23.95,7200.0,18.9922,19.0001,18.9922,19.0001,7200.0
2014-04-23 12:40:00,23.95,23.95,23.94,23.95,7000.0,19.0001,19.0001,18.9922,19.0001,7000.0
2014-04-23 12:45:00,23.93,23.95,23.93,23.94,3800.0,18.9843,19.0001,18.9843,18.9922,3800.0
2014-04-23 12:50:00,23.95,23.96,23.92,23.96,63400.0,19.0001,19.0081,18.9763,19.0081,63400.0
2014-04-23 12:55:00,23.95,23.98,23.95,23.97,26200.0,19.0001,19.0239,19.0001,19.016,26200.0
2014-04-23 13:00:00,23.97,24.0,23.97,24.0,34000.0,19.016,19.0398,19.016,19.0398,34000.0
2014-04-23 13:05:00,24.0,24.04,24.0,24.04,44800.0,19.0398,19.0715,19.0398,19.0715,44800.0
2014-04-23 13:10:00,24.04,24.06,24.04,24.06,23600.0,19.0715,19.0874,19.0715,19.0874,23600.0
2014-04-23 13:15:00,24.06,24.07,24.04,24.07,20800.0,19.0874,19.0953,19.0715,19.0953,20800.0
2014-04-23 13:20:00,24.07,24.11,24.06,24.1,91400.0,19.0953,19.1271,19.0874,19.1191,91400.0
2014-04-23 13:25:00,24.1,24.13,24.1,24.11,53600.0,19.1191,19.1429,19.1191,19.1271,53600.0
2014-04-23 13:30:00,24.11,24.11,24.07,24.07,12000.0,19.1271,19.1271,19.0953,19.0953,12000.0
2014-04-23 13:35:00,24.07,24.07,24.04,24.05,8800.0,19.0953,19.0953,19.0715,19.0795,8800.0
2014-04-23 13:40:00,24.05,24.07,24.05,24.06,7800.0,19.0795,19.0953,19.0795,19.0874,7800.0
2014-04-23 13:45:00,24.06,24.06,24.02,24.04,16600.0,19.0874,19.0874,19.0557,19.0715,16600.0
2014-04-23 13:50:00,24.04,24.05,24.03,24.05,5000.0,19.0715,19.0795,19.0636,19.0795,5000.0
2014-04-23 13:55:00,24.05,24.05,24.04,24.04,5400.0,19.0795,19.0795,19.0715,19.0715,5400.0
2014-04-23 14:00:00,24.03,24.04,24.02,24.03,15800.0,19.0636,19.0715,19.0557,19.0636,15800.0
2014-04-23 14:05:00,24.03,24.04,24.02,24.04,8000.0,19.0636,19.0715,19.0557,19.0715,8000.0
2014-04-23 14:10:00,24.04,24.04,24.01,24.01,11200.0,19.0715,19.0715,19.0477,19.0477,11200.0
2014-04-23 14:15:00,24.02,24.02,23.99,24.0,11400.0,19.0557,19.0557,19.0319,19.0398,11400.0
2014-04-23 14:20:00,24.0,24.0,24.0,24.0,14000.0,19.0398,19.0398,19.0398,19.0398,14000.0
2014-04-23 14:25:00,24.0,24.0,24.0,24.0,21600.0,19.0398,19.0398,19.0398,19.0398,21600.0
2014-04-23 14:30:00,23.99,24.0,23.99,24.0,5400.0,19.0319,19.0398,19.0319,19.0398,5400.0
2014-04-23 14:35:00,24.0,24.0,23.99,23.99,10800.0,19.0398,19.0398,19.0319,19.0319,10800.0
2014-04-23 14:40:00,24.0,24.0,23.97,23.97,20600.0,19.0398,19.0398,19.016,19.016,20600.0
2014-04-23 14:45:00,23.97,23.98,23.97,23.98,12800.0,19.016,19.0239,19.016,19.0239,12800.0
2014-04-23 14:50:00,23.98,24.0,23.98,24.0,34000.0,19.0239,19.0398,19.0239,19.0398,34000.0
2014-04-23 14:55:00,24.0,24.0,24.0,24.0,30200.0,19.0398,19.0398,19.0398,19.0398,30200.0
2014-04-23 15:00:00,23.99,24.0,23.99,24.0,11000.0,19.0319,19.0398,19.0319,19.0398,11000.0
2014-04-23 15:05:00,24.0,24.03,24.0,24.02,21200.0,19.0398,19.0636,19.0398,19.0557,21200.0
2014-04-23 15:10:00,24.01,24.02,24.0,24.02,9600.0,19.0477,19.0557,19.0398,19.0557,9600.0
2014-04-23 15:15:00,24.02,24.02,24.0,24.01,28200.0,19.0557,19.0557,19.0398,19.0477,28200.0
2014-04-23 15:20:00,24.01,24.03,24.01,24.02,28000.0,19.0477,19.0636,19.0477,19.0557,28000.0
2014-04-23 15:25:00,24.02,24.02,24.0,24.0,17400.0,19.0557,19.0557,19.0398,19.0398,17400.0
2014-04-23 15:30:00,24.0,24.0,23.99,24.0,39800.0,19.0398,19.0398,19.0319,19.0398,39800.0
2014-04-23 15:35:00,24.0,24.0,24.0,24.0,40400.0,19.0398,19.0398,19.0398,19.0398,40400.0
2014-04-23 15:40:00,24.0,24.0,23.99,24.0,17400.0,19.0398,19.0398,19.0319,19.0398,17400.0
2014-04-23 15:45:00,24.0,24.01,24.0,24.01,18000.0,19.0398,19.0477,19.0398,19.0477,18000.0
2014-04-23 15:50:00,24.01,24.03,24.01,24.02,39600.0,19.0477,19.0636,19.0477,19.0557,39600.0
2014-04-23 15:55:00,24.02,24.03,24.02,24.02,74200.0,19.0557,19.0636,19.0557,19.0557,74200.0
2014-04-24 09:30:00,24.16,24.19,24.1,24.15,54800.0,19.1667,19.1905,19.1191,19.1588,54800.0
2014-04-24 09:35:00,24.15,24.15,24.1,24.11,12800.0,19.1588,19.1588,19.1191,19.1271,12800.0
2014-04-24 09:40:00,24.11,24.13,24.06,24.07,25400.0,19.1271,19.1429,19.0874,19.0953,25400.0
2014-04-24 09:45:00,24.07,24.08,23.98,23.98,90200.0,19.0953,19.1033,19.0239,19.0239,90200.0
2014-04-24 09:50:00,23.98,24.06,23.98,24.04,26200.0,19.0239,19.0874,19.0239,19.0715,26200.0
2014-04-24 09:55:00,24.05,24.05,23.99,24.0,61200.0,19.0795,19.0795,19.0319,19.0398,61200.0
2014-04-24 10:00:00,23.99,24.04,23.97,23.99,41400.0,19.0319,19.0715,19.016,19.0319,41400.0
2014-04-24 10:05:00,23.99,24.0,23.93,23.94,49600.0,19.0319,19.0398,18.9843,18.9922,49600.0
2014-04-24 10:10:00,23.94,24.02,23.93,24.0,31200.0,18.9922,19.0557,18.9843,19.0398,31200.0
2014-04-24 10:15:00,24.0,24.11,24.0,24.1,75600.0,19.0398,19.1271,19.0398,19.1191,75600.0
2014-04-24 10:20:00,24.11,24.12,24.08,24.11,17400.0,19.1271,19.135,19.1033,19.1271,17400.0
2014-04-24 10:25:00,24.11,24.13,24.05,24.06,31400.0,19.1271,19.1429,19.0795,19.0874,31400.0
2014-04-24 10:30:00,24.06,24.08,24.03,24.06,18600.0,19.0874,19.1033,19.0636,19.0874,18600.0
2014-04-24 10:35:00,24.06,24.09,24.06,24.07,17400.0,19.0874,19.1112,19.0874,19.0953,17400.0
2014-04-24 10:40:00,24.06,24.08,24.05,24.06,13600.0,19.0874,19.1033,19.0795,19.0874,13600.0
2014-04-24 10:45:00,24.06,24.07,24.02,24.02,40400.0,19.0874,19.0953,19.0557,19.0557,40400.0
2014-04-24 10:50:00,24.03,24.05,23.99,24.01,35200.0,19.0636,19.0795,19.0319,19.0477,35200.0
2014-04-24 10:55:00,24.02,24.06,24.01,24.04,16000.0,19.0557,19.0874,19.0477,19.0715,16000.0
2014-04-24 11:00:00,24.04,24.06,24.03,24.06,31200.0,19.0715,19.0874,19.0636,19.0874,31200.0
2014-04-24 11:05:00,24.06,24.13,24.06,24.11,21400.0,19.0874,19.1429,19.0874,19.1271,21400.0
2014-04-24 11:10:00,24.11,24.13,24.1,24.11,27800.0,19.1271,19.1429,19.1191,19.1271,27800.0
2014-04-24 11:15:00,24.11,24.11,24.08,24.08,25200.0,19.1271,19.1271,19.1033,19.1033,25200.0
2014-04-24 11:20:00,24.08,24.1,24.07,24.09,30400.0,19.1033,19.1191,19.0953,19.1112,30400.0
2014-04-24 11:25:00,24.08,24.09,24.07,24.07,23600.0,19.1033,19.1112,19.0953,19.0953,23600.0
2014-04-24 11:30:00,24.07,24.1,24.06,24.09,51800.0,19.0953,19.1191,19.0874,19.1112,51800.0
2014-04-24 11:35:00,24.1,24.13,24.08,24.13,29000.0,19.1191,19.1429,19.1033,19.1429,29000.0
2014-04-24 11:40:00,24.13,24.13,24.07,24.09,23200.0,19.1429,19.1429,19.0953,19.1112,23200.0
2014-04-24 11:45:00,24.1,24.13,24.09,24.12,11200.0,19.1191,19.1429,19.1112,19.135,11200.0
2014-04-24 11:50:00,24.12,24.12,24.09,24.11,11600.0,19.135,19.135,19.1112,19.1271,11600.0
2014-04-24 11:55:00,24.1,24.11,24.09,24.09,12000.0,19.1191,19.1271,19.1112,19.1112,12000.0
2014-04-24 12:00:00,24.09,24.12,24.09,24.11,49000.0,19.1112,19.135,19.1112,19.1271,49000.0
2014-04-24 12:05:00,24.11,24.11,24.09,24.1,13600.0,19.1271,19.1271,19.1112,19.1191,13600.0
2014-04-24 12:10:00,24.09,24.1,24.09,24.1,11200.0,19.1112,19.1191,19.1112,19.1191,11200.0
2014-04-24 12:15:00,24.1,24.1,24.08,24.08,12600.0,19.1191,19.1191,19.1033,19.1033,12600.0
2014-04-24 12:20:00,24.08,24.1,24.07,24.08,15800.0,19.1033,19.1191,19.0953,19.1033,15800.0
2014-04-24 12:25:00,24.08,24.08,24.07,24.07,14600.0,19.1033,19.1033,19.0953,19.0953,14600.0
2014-04-24 12:30:00,24.07,24.1,24.07,24.09,36200.0,19.0953,19.1191,19.0953,19.1112,36200.0
2014-04-24 12:35:00,24.09,24.11,24.09,24.1,12200.0,19.1112,19.1271,19.1112,19.1191,12200.0
2014-04-24 12:40:00,24.1,24.11,24.09,24.11,11800.0,19.1191,19.1271,19.1112,19.1271,11800.0
2014-04-24 12:45:00,24.11,24.11,24.09,24.09,9200.0,19.1271,19.1271,19.1112,19.1112,9200.0
2014-04-24 12:50:00,24.08,24.09,24.07,24.07,43400.0,19.1033,19.1112,19.0953,19.0953,43400.0
2014-04-24 12:55:00,24.07,24.1,24.07,24.08,72600.0,19.0953,19.1191,19.0953,19.1033,72600.0
2014-04-24 13:00:00,24.08,24.08,24.06,24.06,14200.0,19.1033,19.1033,19.0874,19.0874,14200.0
2014-04-24 13:05:00,24.06,24.08,24.06,24.08,31600.0,19.0874,19.1033,19.0874,19.1033,31600.0
2014-04-24 13:10:00,24.08,24.11,24.08,24.11,17800.0,19.1033,19.1271,19.1033,19.1271,17800.0
2014-04-24 13:15:00,24.11,24.13,24.11,24.11,18400.0,19.1271,19.1429,19.1271,19.1271,18400.0
2014-04-24 13:20:00,24.11,24.12,24.11,24.12,15800.0,19.1271,19.135,19.1271,19.135,15800.0
2014-04-24 13:25:00,24.12,24.14,24.11,24.11,26400.0,19.135,19.1509,19.1271,19.1271,26400.0
2014-04-24 13:30:00,24.1,24.11,24.09,24.1,20200.0,19.1191,19.1271,19.1112,19.1191,20200.0
2014-04-24 13:35:00,24.1,24.1,24.07,24.08,76200.0,19.1191,19.1191,19.0953,19.1033,76200.0
2014-04-24 13:40:00,24.07,24.11,24.07,24.11,56000.0,19.0953,19.1271,19.0953,19.1271,56000.0
2014-04-24 13:45:00,24.11,24.11,24.08,24.08,15800.0,19.1271,19.1271,19.1033,19.1033,15800.0
2014-04-24 13:50:00,24.08,24.09,24.07,24.08,41800.0,19.1033,19.1112,19.0953,19.1033,41800.0
2014-04-24 13:55:00,24.08,24.09,24.07,24.08,86200.0,19.1033,19.1112,19.0953,19.1033,86200.0
2014-04-24 14:00:00,24.08,24.11,24.08,24.11,64400.0,19.1033,19.1271,19.1033,19.1271,64400.0
2014-04-24 14:05:00,24.11,24.12,24.09,24.09,32600.0,19.1271,19.135,19.1112,19.1112,32600.0
2014-04-24 14:10:00,24.09,24.1,24.08,24.1,39400.0,19.1112,19.1191,19.1033,19.1191,39400.0
2014-04-24 14:15:00,24.09,24.11,24.09,24.09,12600.0,19.1112,19.1271,19.1112,19.1112,12600.0
2014-04-24 14:20:00,24.09,24.09,24.08,24.08,56000.0,19.1112,19.1112,19.1033,19.1033,56000.0
2014-04-24 14:25:00,24.08,24.1,24.08,24.1,24800.0,19.1033,19.1191,19.1033,19.1191,24800.0
2014-04-24 14:30:00,24.1,24.13,24.09,24.13,32000.0,19.1191,19.1429,19.1112,19.1429,32000.0
2014-04-24 14:35:00,24.12,24.15,24.11,24.15,16400.0,19.135,19.1588,19.1271,19.1588,16400.0
2014-04-24 14:40:00,24.14,24.15,24.13,24.13,32000.0,19.1509,19.1588,19.1429,19.1429,32000.0
2014-04-24 14:45:00,24.13,24.16,24.13,24.15,32600.0,19.1429,19.1667,19.1429,19.1588,32600.0
2014-04-24 14:50:00,24.15,24.18,24.14,24.18,73600.0,19.1588,19.1826,19.1509,19.1826,73600.0
2014-04-24 14:55:00,24.18,24.18,24.16,24.18,49600.0,19.1826,19.1826,19.1667,19.1826,49600.0
2014-04-24 15:00:00,24.18,24.21,24.18,24.21,37200.0,19.1826,19.2064,19.1826,19.2064,37200.0
2014-04-24 15:05:00,24.21,24.21,24.2,24.21,56800.0,19.2064,19.2064,19.1985,19.2064,56800.0
2014-04-24 15:10:00,24.21,24.22,24.21,24.21,56000.0,19.2064,19.2143,19.2064,19.2064,56000.0
2014-04-24 15:15:00,24.22,24.22,24.21,24.22,64600.0,19.2143,19.2143,19.2064,19.2143,64600.0
2014-04-24 15:20:00,24.22,24.22,24.22,24.22,48200.0,19.2143,19.2143,19.2143,19.2143,48200.0
2014-04-24 15:25:00,24.22,24.22,24.22,24.22,69200.0,19.2143,19.2143,19.2143,19.2143,69200.0
2014-04-24 15:30:00,24.22,24.22,24.22,24.22,66600.0,19.2143,19.2143,19.2143,19.2143,66600.0
2014-04-24 15:35:00,24.22,24.22,24.22,24.22,52800.0,19.2143,19.2143,19.2143,19.2143,52800.0
2014-04-24 15:40:00,24.22,24.23,24.21,24.22,104400.0,19.2143,19.2223,19.2064,19.2143,104400.0
2014-04-24 15:45:00,24.21,24.22,24.19,24.2,80200.0,19.2064,19.2143,19.1905,19.1985,80200.0
2014-04-24 15:50:00,24.2,24.21,24.18,24.18,88400.0,19.1985,19.2064,19.1826,19.1826,88400.0
2014-04-24 15:55:00,24.19,24.2,24.18,24.19,191400.0,19.1905,19.1985,19.1826,19.1905,191400.0
2014-04-25 09:30:00,24.1,24.15,24.02,24.11,103200.0,19.1191,19.1588,19.0557,19.1271,103200.0
2014-04-25 09:35:00,24.11,24.16,24.09,24.15,64200.0,19.1271,19.1667,19.1112,19.1588,64200.0
2014-04-25 09:40:00,24.15,24.17,24.08,24.11,67400.0,19.1588,19.1747,19.1033,19.1271,67400.0
2014-04-25 09:45:00,24.12,24.13,24.05,24.06,64800.0,19.135,19.1429,19.0795,19.0874,64800.0
2014-04-25 09:50:00,24.05,24.15,24.05,24.14,265800.0,19.0795,19.1588,19.0795,19.1509,265800.0
2014-04-25 09:55:00,24.14,24.14,24.0,24.05,229600.0,19.1509,19.1509,19.0398,19.0795,229600.0
2014-04-25 10:00:00,24.05,24.11,24.03,24.08,392800.0,19.0795,19.1271,19.0636,19.1033,392800.0
2014-04-25 10:05:00,24.08,24.09,23.97,24.02,241400.0,19.1033,19.1112,19.016,19.0557,241400.0
2014-04-25 10:10:00,24.02,24.06,23.97,23.99,92200.0,19.0557,19.0874,19.016,19.0319,92200.0
2014-04-25 10:15:00,24.0,24.05,23.97,23.97,107800.0,19.0398,19.0795,19.016,19.016,107800.0
2014-04-25 10:20:00,23.97,24.0,23.96,23.99,110200.0,19.016,19.0398,19.0081,19.0319,110200.0
2014-04-25 10:25:00,23.99,24.02,23.82,23.82,263000.0,19.0319,19.0557,18.897,18.897,263000.0
2014-04-25 10:30:00,23.83,23.84,23.77,23.77,63400.0,18.9049,18.9129,18.8573,18.8573,63400.0
2014-04-25 10:35:00,23.77,23.77,23.73,23.75,47200.0,18.8573,18.8573,18.8256,18.8415,47200.0
2014-04-25 10:40:00,23.75,23.75,23.68,23.68,18800.0,18.8415,18.8415,18.7859,18.7859,18800.0
2014-04-25 10:45:00,23.7,23.72,23.68,23.71,59000.0,18.8018,18.8177,18.7859,18.8097,59000.0
2014-04-25 10:50:00,23.71,23.74,23.67,23.69,84600.0,18.8097,18.8335,18.778,18.7939,84600.0
2014-04-25 10:55:00,23.68,23.7,23.68,23.7,18800.0,18.7859,18.8018,18.7859,18.8018,18800.0
2014-04-25 11:00:00,23.7,23.71,23.68,23.68,25000.0,18.8018,18.8097,18.7859,18.7859,25000.0
2014-04-25 11:05:00,23.68,23.7,23.61,23.63,32600.0,18.7859,18.8018,18.7304,18.7463,32600.0
2014-04-25 11:10:00,23.63,23.73,23.61,23.72,48800.0,18.7463,18.8256,18.7304,18.8177,48800.0
2014-04-25 11:15:00,23.72,23.74,23.7,23.74,15000.0,18.8177,18.8335,18.8018,18.8335,15000.0
2014-04-25 11:20:00,23.73,23.76,23.73,23.74,33800.0,18.8256,18.8494,18.8256,18.8335,33800.0
2014-04-25 11:25:00,23.73,23.75,23.71,23.74,11400.0,18.8256,18.8415,18.8097,18.8335,11400.0
2014-04-25 11:30:00,23.74,23.74,23.68,23.68,16800.0,18.8335,18.8335,18.7859,18.7859,16800.0
2014-04-25 11:35:00,23.68,23.72,23.68,23.71,23400.0,18.7859,18.8177,18.7859,18.8097,23400.0
2014-04-25 11:40:00,23.72,23.72,23.7,23.71,17400.0,18.8177,18.8177,18.8018,18.8097,17400.0
2014-04-25 11:45:00,23.71,23.71,23.67,23.68,19600.0,18.8097,18.8097,18.778,18.7859,19600.0
2014-04-25 11:50:00,23.68,23.75,23.68,23.75,14200.0,18.7859,18.8415,18.7859,18.8415,14200.0
2014-04-25 11:55:00,23.75,23.78,23.75,23.75,32400.0,18.8415,18.8653,18.8415,18.8415,32400.0
2014-04-25 12:00:00,23.75,23.77,23.72,23.74,54200.0,18.8415,18.8573,18.8177,18.8335,54200.0
2014-04-25 12:05:00,23.74,23.75,23.7,23.7,29800.0,18.8335,18.8415,18.8018,18.8018,29800.0
2014-04-25 12:10:00,23.7,23.72,23.65,23.65,11000.0,18.8018,18.8177,18.7621,18.7621,11000.0
2014-04-25 12:15:00,23.65,23.7,23.63,23.63,94400.0,18.7621,18.8018,18.7463,18.7463,94400.0
2014-04-25 12:20:00,23.63,23.63,23.59,23.59,16800.0,18.7463,18.7463,18.7145,18.7145,16800.0
2014-04-25 12:25:00,23.6,23.65,23.6,23.65,73400.0,18.7225,18.7621,18.7225,18.7621,73400.0
2014-04-25 12:30:00,23.65,23.66,23.61,23.63,9400.0,18.7621,18.7701,18.7304,18.7463,9400.0
2014-04-25 12:35:00,23.61,23.64,23.61,23.64,23200.0,18.7304,18.7542,18.7304,18.7542,23200.0
2014-04-25 12:40:00,23.64,23.67,23.63,23.64,28800.0,18.7542,18.778,18.7463,18.7542,28800.0
2014-04-25 12:45:00,23.63,23.64,23.62,23.62,14200.0,18.7463,18.7542,18.7383,18.7383,14200.0
2014-04-25 12:50:00,23.61,23.64,23.61,23.62,28000.0,18.7304,18.7542,18.7304,18.7383,28000.0
2014-04-25 12:55:00,23.63,23.64,23.61,23.61,19400.0,18.7463,18.7542,18.7304,18.7304,19400.0
2014-04-25 13:00:00,23.61,23.62,23.58,23.58,18000.0,18.7304,18.7383,18.7066,18.7066,18000.0
2014-04-25 13:05:00,23.58,23.59,23.57,23.59,40200.0,18.7066,18.7145,18.6987,18.7145,40200.0
2014-04-25 13:10:00,23.58,23.59,23.58,23.58,11600.0,18.7066,18.7145,18.7066,18.7066,11600.0
2014-04-25 13:15:00,23.58,23.59,23.57,23.57,17600.0,18.7066,18.7145,18.6987,18.6987,17600.0
2014-04-25 13:20:00,23.57,23.58,23.57,23.58,17200.0,18.6987,18.7066,18.6987,18.7066,17200.0
2014-04-25 13:25:00,23.58,23.6,23.58,23.58,20000.0,18.7066,18.7225,18.7066,18.7066,20000.0
2014-04-25 13:30:00,23.58,23.59,23.57,23.57,20000.0,18.7066,18.7145,18.6987,18.6987,20000.0
2014-04-25 13:35:00,23.57,23.57,23.52,23.53,21200.0,18.6987,18.6987,18.659,18.6669,21200.0
2014-04-25 13:40:00,23.53,23.56,23.53,23.56,11800.0,18.6669,18.6907,18.6669,18.6907,11800.0
2014-04-25 13:45:00,23.56,23.61,23.56,23.57,22400.0,18.6907,18.7304,18.6907,18.6987,22400.0
2014-04-25 13:50:00,23.58,23.58,23.56,23.58,26400.0,18.7066,18.7066,18.6907,18.7066,26400.0
2014-04-25 13:55:00,23.58,23.6,23.58,23.59,18000.0,18.7066,18.7225,18.7066,18.7145,18000.0
2014-04-25 14:00:00,23.59,23.6,23.56,23.56,33200.0,18.7145,18.7225,18.6907,18.6907,33200.0
2014-04-25 14:05:00,23.57,23.59,23.57,23.59,26200.0,18.6987,18.7145,18.6987,18.7145,26200.0
2014-04-25 14:10:00,23.59,23.59,23.54,23.57,59600.0,18.7145,18.7145,18.6749,18.6987,59600.0
2014-04-25 14:15:00,23.57,23.58,23.56,23.57,21200.0,18.6987,18.7066,18.6907,18.6987,21200.0
2014-04-25 14:20:00,23.57,23.59,23.57,23.59,34400.0,18.6987,18.7145,18.6987,18.7145,34400.0
2014-04-25 14:25:00,23.6,23.6,23.55,23.55,19400.0,18.7225,18.7225,18.6828,18.6828,19400.0
2014-04-25 14:30:00,23.55,23.57,23.54,23.57,16200.0,18.6828,18.6987,18.6749,18.6987,16200.0
2014-04-25 14:35:00,23.57,23.63,23.57,23.63,23600.0,18.6987,18.7463,18.6987,18.7463,23600.0
2014-04-25 14:40:00,23.63,23.64,23.6,23.61,25600.0,18.7463,18.7542,18.7225,18.7304,25600.0
2014-04-25 14:45:00,23.62,23.66,23.61,23.65,35000.0,18.7383,18.7701,18.7304,18.7621,35000.0
2014-04-25 14:50:00,23.65,23.68,23.65,23.68,23800.0,18.7621,18.7859,18.7621,18.7859,23800.0
2014-04-25 14:55:00,23.68,23.7,23.65,23.66,49800.0,18.7859,18.8018,18.7621,18.7701,49800.0
2014-04-25 15:00:00,23.67,23.7,23.66,23.7,32200.0,18.778,18.8018,18.7701,18.8018,32200.0
2014-04-25 15:05:00,23.71,23.72,23.67,23.67,38800.0,18.8097,18.8177,18.778,18.778,38800.0
2014-04-25 15:10:00,23.67,23.7,23.66,23.67,73000.0,18.778,18.8018,18.7701,18.778,73000.0
2014-04-25 15:15:00,23.67,23.68,23.62,23.67,39800.0,18.778,18.7859,18.7383,18.778,39800.0
2014-04-25 15:20:00,23.67,23.68,23.66,23.67,28600.0,18.778,18.7859,18.7701,18.778,28600.0
2014-04-25 15:25:00,23.67,23.7,23.67,23.7,43800.0,18.778,18.8018,18.778,18.8018,43800.0
2014-04-25 15:30:00,23.7,23.71,23.66,23.67,33600.0,18.8018,18.8097,18.7701,18.778,33600.0
2014-04-25 15:35:00,23.67,23.67,23.61,23.63,27400.0,18.778,18.778,18.7304,18.7463,27400.0
2014-04-25 15:40:00,23.63,23.63,23.61,23.61,27200.0,18.7463,18.7463,18.7304,18.7304,27200.0
2014-04-25 15:45:00,23.61,23.65,23.61,23.64,36200.0,18.7304,18.7621,18.7304,18.7542,36200.0
2014-04-25 15:50:00,23.63,23.63,23.59,23.59,42200.0,18.7463,18.7463,18.7145,18.7145,42200.0
2014-04-25 15:55:00,23.59,23.6,23.56,23.59,154000.0,18.7145,18.7225,18.6907,18.7145,154000.0
2014-04-28 09:30:00,23.69,23.9,23.69,23.8,36600.0,18.7939,18.9605,18.7939,18.8811,36600.0
2014-04-28 09:35:00,23.8,23.82,23.68,23.68,33800.0,18.8811,18.897,18.7859,18.7859,33800.0
2014-04-28 09:40:00,23.7,23.7,23.63,23.64,21000.0,18.8018,18.8018,18.7463,18.7542,21000.0
2014-04-28 09:45:00,23.64,23.65,23.51,23.52,96400.0,18.7542,18.7621,18.6511,18.659,96400.0
2014-04-28 09:50:00,23.51,23.61,23.51,23.61,41800.0,18.6511,18.7304,18.6511,18.7304,41800.0
2014-04-28 09:55:00,23.61,23.64,23.6,23.63,23200.0,18.7304,18.7542,18.7225,18.7463,23200.0
2014-04-28 10:00:00,23.63,23.68,23.57,23.59,44800.0,18.7463,18.7859,18.6987,18.7145,44800.0
2014-04-28 10:05:00,23.58,23.62,23.57,23.61,27000.0,18.7066,18.7383,18.6987,18.7304,27000.0
2014-04-28 10:10:00,23.61,23.68,23.61,23.67,34200.0,18.7304,18.7859,18.7304,18.778,34200.0
2014-04-28 10:15:00,23.67,23.69,23.66,23.69,60000.0,18.778,18.7939,18.7701,18.7939,60000.0
2014-04-28 10:20:00,23.7,23.72,23.7,23.7,25200.0,18.8018,18.8177,18.8018,18.8018,25200.0
2014-04-28 10:25:00,23.7,23.71,23.66,23.68,43000.0,18.8018,18.8097,18.7701,18.7859,43000.0
2014-04-28 10:30:00,23.68,23.73,23.67,23.7,19000.0,18.7859,18.8256,18.778,18.8018,19000.0
2014-04-28 10:35:00,23.71,23.71,23.68,23.68,18400.0,18.8097,18.8097,18.7859,18.7859,18400.0
2014-04-28 10:40:00,23.68,23.71,23.68,23.71,23800.0,18.7859,18.8097,18.7859,18.8097,23800.0
2014-04-28 10:45:00,23.71,23.71,23.67,23.68,19400.0,18.8097,18.8097,18.778,18.7859,19400.0
2014-04-28 10:50:00,23.68,23.7,23.65,23.67,40200.0,18.7859,18.8018,18.7621,18.778,40200.0
2014-04-28 10:55:00,23.68,23.69,23.68,23.68,22200.0,18.7859,18.7939,18.7859,18.7859,22200.0
2014-04-28 11:00:00,23.68,23.7,23.67,23.68,21200.0,18.7859,18.8018,18.778,18.7859,21200.0
2014-04-28 11:05:00,23.68,23.7,23.65,23.65,41800.0,18.7859,18.8018,18.7621,18.7621,41800.0
2014-04-28 11:10:00,23.65,23.66,23.62,23.63,38400.0,18.7621,18.7701,18.7383,18.7463,38400.0
2014-04-28 11:15:00,23.63,23.65,23.59,23.61,207200.0,18.7463,18.7621,18.7145,18.7304,207200.0
2014-04-28 11:20:00,23.61,23.61,23.52,23.52,79400.0,18.7304,18.7304,18.659,18.659,79400.0
2014-04-28 11:25:00,23.52,23.54,23.49,23.5,34400.0,18.659,18.6749,18.6352,18.6431,34400.0
2014-04-28 11:30:00,23.5,23.53,23.46,23.47,17800.0,18.6431,18.6669,18.6114,18.6193,17800.0
2014-04-28 11:35:00,23.47,23.54,23.46,23.53,23400.0,18.6193,18.6749,18.6114,18.6669,23400.0
2014-04-28 11:40:00,23.53,23.55,23.46,23.47,19400.0,18.6669,18.6828,18.6114,18.6193,19400.0
2014-04-28 11:45:00,23.47,23.5,23.45,23.46,10400.0,18.6193,18.6431,18.6035,18.6114,10400.0
2014-04-28 11:50:00,23.46,23.49,23.41,23.43,35600.0,18.6114,18.6352,18.5717,18.5876,35600.0
2014-04-28 11:55:00,23.42,23.42,23.33,23.35,46600.0,18.5797,18.5797,18.5083,18.5241,46600.0
2014-04-28 12:00:00,23.34,23.4,23.34,23.39,77600.0,18.5162,18.5638,18.5162,18.5559,77600.0
2014-04-28 12:05:00,23.4,23.4,23.33,23.34,20800.0,18.5638,18.5638,18.5083,18.5162,20800.0
2014-04-28 12:10:00,23.34,23.4,23.33,23.39,11000.0,18.5162,18.5638,18.5083,18.5559,11000.0
2014-04-28 12:15:00,23.39,23.43,23.39,23.42,12800.0,18.5559,18.5876,18.5559,18.5797,12800.0
2014-04-28 12:20:00,23.42,23.42,23.38,23.39,14600.0,18.5797,18.5797,18.5479,18.5559,14600.0
2014-04-28 12:25:00,23.39,23.41,23.36,23.38,23000.0,18.5559,18.5717,18.5321,18.5479,23000.0
2014-04-28 12:30:00,23.38,23.4,23.37,23.39,11000.0,18.5479,18.5638,18.54,18.5559,11000.0
2014-04-28 12:35:00,23.38,23.38,23.33,23.33,13400.0,18.5479,18.5479,18.5083,18.5083,13400.0
2014-04-28 12:40:00,23.33,23.41,23.33,23.4,14800.0,18.5083,18.5717,18.5083,18.5638,14800.0
2014-04-28 12:45:00,23.4,23.42,23.4,23.42,10800.0,18.5638,18.5797,18.5638,18.5797,10800.0
2014-04-28 12:50:00,23.42,23.43,23.39,23.41,5200.0,18.5797,18.5876,18.5559,18.5717,5200.0
2014-04-28 12:55:00,23.41,23.41,23.38,23.4,22200.0,18.5717,18.5717,18.5479,18.5638,22200.0
2014-04-28 13:00:00,23.4,23.4,23.35,23.36,15800.0,18.5638,18.5638,18.5241,18.5321,15800.0
2014-04-28 13:05:00,23.36,23.36,23.34,23.35,10800.0,18.5321,18.5321,18.5162,18.5241,10800.0
2014-04-28 13:10:00,23.35,23.36,23.32,23.32,20200.0,18.5241,18.5321,18.5003,18.5003,20200.0
2014-04-28 13:15:00,23.32,23.32,23.29,23.29,10600.0,18.5003,18.5003,18.4765,18.4765,10600.0
2014-04-28 13:20:00,23.3,23.33,23.29,23.33,125200.0,18.4845,18.5083,18.4765,18.5083,125200.0
2014-04-28 13:25:00,23.32,23.36,23.31,23.34,25800.0,18.5003,18.5321,18.4924,18.5162,25800.0
2014-04-28 13:30:00,23.34,23.35,23.3,23.32,39800.0,18.5162,18.5241,18.4845,18.5003,39800.0
2014-04-28 13:35:00,23.31,23.32,23.3,23.31,62400.0,18.4924,18.5003,18.4845,18.4924,62400.0
2014-04-28 13:40:00,23.3,23.33,23.29,23.32,33800.0,18.4845,18.5083,18.4765,18.5003,33800.0
2014-04-28 13:45:00,23.32,23.35,23.29,23.35,16600.0,18.5003,18.5241,18.4765,18.5241,16600.0
2014-04-28 13:50:00,23.36,23.39,23.36,23.38,14400.0,18.5321,18.5559,18.5321,18.5479,14400.0
2014-04-28 13:55:00,23.38,23.38,23.33,23.36,9000.0,18.5479,18.5479,18.5083,18.5321,9000.0
2014-04-28 14:00:00,23.36,23.36,23.32,23.36,23800.0,18.5321,18.5321,18.5003,18.5321,23800.0
2014-04-28 14:05:00,23.36,23.37,23.34,23.37,13200.0,18.5321,18.54,18.5162,18.54,13200.0
2014-04-28 14:10:00,23.38,23.42,23.38,23.42,5400.0,18.5479,18.5797,18.5479,18.5797,5400.0
2014-04-28 14:15:00,23.42,23.43,23.41,23.43,11200.0,18.5797,18.5876,18.5717,18.5876,11200.0
2014-04-28 14:20:00,23.42,23.45,23.41,23.43,18000.0,18.5797,18.6035,18.5717,18.5876,18000.0
2014-04-28 14:25:00,23.43,23.43,23.4,23.43,20000.0,18.5876,18.5876,18.5638,18.5876,20000.0
2014-04-28 14:30:00,23.43,23.45,23.42,23.43,10000.0,18.5876,18.6035,18.5797,18.5876,10000.0
2014-04-28 14:35:00,23.43,23.47,23.43,23.45,10200.0,18.5876,18.6193,18.5876,18.6035,10200.0
2014-04-28 14:40:00,23.44,23.44,23.4,23.4,15600.0,18.5955,18.5955,18.5638,18.5638,15600.0
2014-04-28 14:45:00,23.4,23.43,23.39,23.42,51600.0,18.5638,18.5876,18.5559,18.5797,51600.0
2014-04-28 14:50:00,23.42,23.42,23.39,23.39,57400.0,18.5797,18.5797,18.5559,18.5559,57400.0
2014-04-28 14:55:00,23.39,23.4,23.33,23.35,35000.0,18.5559,18.5638,18.5083,18.5241,35000.0
2014-04-28 15:00:00,23.35,23.38,23.34,23.38,69000.0,18.5241,18.5479,18.5162,18.5479,69000.0
2014-04-28 15:05:00,23.37,23.43,23.36,23.42,42000.0,18.54,18.5876,18.5321,18.5797,42000.0
2014-04-28 15:10:00,23.43,23.43,23.41,23.42,75800.0,18.5876,18.5876,18.5717,18.5797,75800.0
2014-04-28 15:15:00,23.42,23.46,23.4,23.45,87200.0,18.5797,18.6114,18.5638,18.6035,87200.0
2014-04-28 15:20:00,23.45,23.46,23.4,23.43,117200.0,18.6035,18.6114,18.5638,18.5876,117200.0
2014-04-28 15:25:00,23.43,23.47,23.42,23.46,71600.0,18.5876,18.6193,18.5797,18.6114,71600.0
2014-04-28 15:30:00,23.46,23.5,23.46,23.48,61800.0,18.6114,18.6431,18.6114,18.6273,61800.0
2014-04-28 15:35:00,23.49,23.53,23.49,23.5,44000.0,18.6352,18.6669,18.6352,18.6431,44000.0
2014-04-28 15:40:00,23.51,23.52,23.5,23.52,48200.0,18.6511,18.659,18.6431,18.659,48200.0
2014-04-28 15:45:00,23.52,23.52,23.47,23.49,51400.0,18.659,18.659,18.6193,18.6352,51400.0
2014-04-28 15:50:00,23.49,23.5,23.48,23.49,68400.0,18.6352,18.6431,18.6273,18.6352,68400.0
2014-04-28 15:55:00,23.49,23.49,23.46,23.47,136200.0,18.6352,18.6352,18.6114,18.6193,136200.0
2014-04-29 09:30:00,23.6,23.85,23.6,23.63,29600.0,18.7225,18.9208,18.7225,18.7463,29600.0
2014-04-29 09:35:00,23.61,23.63,23.54,23.6,46000.0,18.7304,18.7463,18.6749,18.7225,46000.0
2014-04-29 09:40:00,23.62,23.64,23.57,23.6,17000.0,18.7383,18.7542,18.6987,18.7225,17000.0
2014-04-29 09:45:00,23.61,23.67,23.61,23.62,6600.0,18.7304,18.778,18.7304,18.7383,6600.0
2014-04-29 09:50:00,23.64,23.64,23.6,23.61,12600.0,18.7542,18.7542,18.7225,18.7304,12600.0
2014-04-29 09:55:00,23.62,23.64,23.54,23.56,25000.0,18.7383,18.7542,18.6749,18.6907,25000.0
2014-04-29 10:00:00,23.56,23.6,23.55,23.59,112800.0,18.6907,18.7225,18.6828,18.7145,112800.0
2014-04-29 10:05:00,23.59,23.61,23.57,23.6,83400.0,18.7145,18.7304,18.6987,18.7225,83400.0
2014-04-29 10:10:00,23.6,23.61,23.58,23.58,29200.0,18.7225,18.7304,18.7066,18.7066,29200.0
2014-04-29 10:15:00,23.58,23.63,23.58,23.61,23800.0,18.7066,18.7463,18.7066,18.7304,23800.0
2014-04-29 10:20:00,23.6,23.6,23.54,23.54,9000.0,18.7225,18.7225,18.6749,18.6749,9000.0
2014-04-29 10:25:00,23.53,23.53,23.47,23.49,21200.0,18.6669,18.6669,18.6193,18.6352,21200.0
2014-04-29 10:30:00,23.5,23.52,23.47,23.51,21200.0,18.6431,18.659,18.6193,18.6511,21200.0
2014-04-29 10:35:00,23.5,23.54,23.5,23.52,5200.0,18.6431,18.6749,18.6431,18.659,5200.0
2014-04-29 10:40:00,23.52,23.55,23.52,23.52,7600.0,18.659,18.6828,18.659,18.659,7600.0
2014-04-29 10:45:00,23.54,23.57,23.53,23.54,22800.0,18.6749,18.6987,18.6669,18.6749,22800.0
2014-04-29 10:50:00,23.55,23.56,23.52,23.54,36000.0,18.6828,18.6907,18.659,18.6749,36000.0
2014-04-29 10:55:00,23.56,23.57,23.53,23.53,2200.0,18.6907,18.6987,18.6669,18.6669,2200.0
2014-04-29 11:00:00,23.52,23.57,23.52,23.57,5200.0,18.659,18.6987,18.659,18.6987,5200.0
2014-04-29 11:05:00,23.56,23.58,23.54,23.55,9000.0,18.6907,18.7066,18.6749,18.6828,9000.0
2014-04-29 11:10:00,23.55,23.55,23.51,23.51,2600.0,18.6828,18.6828,18.6511,18.6511,2600.0
2014-04-29 11:15:00,23.5,23.53,23.5,23.52,7400.0,18.6431,18.6669,18.6431,18.659,7400.0
2014-04-29 11:20:00,23.53,23.55,23.53,23.55,6000.0,18.6669,18.6828,18.6669,18.6828,6000.0
2014-04-29 11:25:00,23.54,23.58,23.54,23.58,8400.0,18.6749,18.7066,18.6749,18.7066,8400.0
2014-04-29 11:30:00,23.58,23.61,23.57,23.61,16800.0,18.7066,18.7304,18.6987,18.7304,16800.0
2014-04-29 11:35:00,23.61,23.63,23.6,23.6,37200.0,18.7304,18.7463,18.7225,18.7225,37200.0
2014-04-29 11:40:00,23.6,23.61,23.59,23.61,11600.0,18.7225,18.7304,18.7145,18.7304,11600.0
2014-04-29 11:45:00,23.61,23.63,23.59,23.63,17600.0,18.7304,18.7463,18.7145,18.7463,17600.0
2014-04-29 11:50:00,23.63,23.63,23.61,23.63,12600.0,18.7463,18.7463,18.7304,18.7463,12600.0
2014-04-29 11:55:00,23.63,23.63,23.61,23.62,9600.0,18.7463,18.7463,18.7304,18.7383,9600.0
2014-04-29 12:00:00,23.62,23.63,23.61,23.61,49800.0,18.7383,18.7463,18.7304,18.7304,49800.0
2014-04-29 12:05:00,23.62,23.63,23.61,23.63,58200.0,18.7383,18.7463,18.7304,18.7463,58200.0
2014-04-29 12:10:00,23.63,23.63,23.58,23.58,23600.0,18.7463,18.7463,18.7066,18.7066,23600.0
2014-04-29 12:15:00,23.58,23.59,23.53,23.54,41800.0,18.7066,18.7145,18.6669,18.6749,41800.0
2014-04-29 12:20:00,23.55,23.59,23.55,23.57,28800.0,18.6828,18.7145,18.6828,18.6987,28800.0
2014-04-29 12:25:00,23.56,23.58,23.55,23.58,12000.0,18.6907,18.7066,18.6828,18.7066,12000.0
2014-04-29 12:30:00,23.58,23.61,23.57,23.61,10800.0,18.7066,18.7304,18.6987,18.7304,10800.0
2014-04-29 12:35:00,23.61,23.63,23.6,23.61,32600.0,18.7304,18.7463,18.7225,18.7304,32600.0
2014-04-29 12:40:00,23.62,23.64,23.61,23.63,9400.0,18.7383,18.7542,18.7304,18.7463,9400.0
2014-04-29 12:45:00,23.63,23.65,23.63,23.65,49600.0,18.7463,18.7621,18.7463,18.7621,49600.0
2014-04-29 12:50:00,23.65,23.67,23.64,23.64,4600.0,18.7621,18.778,18.7542,18.7542,4600.0
2014-04-29 12:55:00,23.65,23.66,23.65,23.65,4000.0,18.7621,18.7701,18.7621,18.7621,4000.0
2014-04-29 13:00:00,23.66,23.67,23.65,23.67,3000.0,18.7701,18.778,18.7621,18.778,3000.0
2014-04-29 13:05:00,23.67,23.67,23.64,23.64,9800.0,18.778,18.778,18.7542,18.7542,9800.0
2014-04-29 13:10:00,23.65,23.66,23.64,23.65,12200.0,18.7621,18.7701,18.7542,18.7621,12200.0
2014-04-29 13:15:00,23.64,23.65,23.64,23.65,30000.0,18.7542,18.7621,18.7542,18.7621,30000.0
2014-04-29 13:20:00,23.64,23.66,23.64,23.65,9000.0,18.7542,18.7701,18.7542,18.7621,9000.0
2014-04-29 13:25:00,23.65,23.65,23.63,23.65,6200.0,18.7621,18.7621,18.7463,18.7621,6200.0
2014-04-29 13:30:00,23.64,23.64,23.62,23.63,5400.0,18.7542,18.7542,18.7383,18.7463,5400.0
2014-04-29 13:35:00,23.63,23.66,23.63,23.65,22800.0,18.7463,18.7701,18.7463,18.7621,22800.0
2014-04-29 13:40:00,23.64,23.65,23.64,23.64,15400.0,18.7542,18.7621,18.7542,18.7542,15400.0
2014-04-29 13:45:00,23.64,23.66,23.63,23.66,16200.0,18.7542,18.7701,18.7463,18.7701,16200.0
2014-04-29 13:50:00,23.66,23.7,23.66,23.67,19400.0,18.7701,18.8018,18.7701,18.778,19400.0
2014-04-29 13:55:00,23.67,23.68,23.65,23.67,18000.0,18.778,18.7859,18.7621,18.778,18000.0
2014-04-29 14:00:00,23.67,23.67,23.65,23.66,12200.0,18.778,18.778,18.7621,18.7701,12200.0
2014-04-29 14:05:00,23.66,23.67,23.65,23.66,6600.0,18.7701,18.778,18.7621,18.7701,6600.0
2014-04-29 14:10:00,23.66,23.66,23.64,23.64,6600.0,18.7701,18.7701,18.7542,18.7542,6600.0
2014-04-29 14:15:00,23.64,23.65,23.63,23.63,5400.0,18.7542,18.7621,18.7463,18.7463,5400.0
2014-04-29 14:20:00,23.64,23.66,23.64,23.66,10800.0,18.7542,18.7701,18.7542,18.7701,10800.0
2014-04-29 14:25:00,23.66,23.67,23.64,23.65,25800.0,18.7701,18.778,18.7542,18.7621,25800.0
2014-04-29 14:30:00,23.65,23.65,23.64,23.65,7000.0,18.7621,18.7621,18.7542,18.7621,7000.0
2014-04-29 14:35:00,23.65,23.65,23.63,23.63,4600.0,18.7621,18.7621,18.7463,18.7463,4600.0
2014-04-29 14:40:00,23.63,23.64,23.63,23.63,11800.0,18.7463,18.7542,18.7463,18.7463,11800.0
2014-04-29 14:45:00,23.63,23.64,23.63,23.64,104800.0,18.7463,18.7542,18.7463,18.7542,104800.0
2014-04-29 14:50:00,23.63,23.65,23.63,23.64,54200.0,18.7463,18.7621,18.7463,18.7542,54200.0
2014-04-29 14:55:00,23.63,23.65,23.63,23.65,10800.0,18.7463,18.7621,18.7463,18.7621,10800.0
2014-04-29 15:00:00,23.65,23.65,23.64,23.64,14400.0,18.7621,18.7621,18.7542,18.7542,14400.0
2014-04-29 15:05:00,23.64,23.66,23.64,23.66,16000.0,18.7542,18.7701,18.7542,18.7701,16000.0
2014-04-29 15:10:00,23.66,23.66,23.64,23.64,15800.0,18.7701,18.7701,18.7542,18.7542,15800.0
2014-04-29 15:15:00,23.64,23.64,23.63,23.63,24800.0,18.7542,18.7542,18.7463,18.7463,24800.0
2014-04-29 15:20:00,23.64,23.65,23.63,23.65,34000.0,18.7542,18.7621,18.7463,18.7621,34000.0
2014-04-29 15:25:00,23.65,23.68,23.65,23.68,13000.0,18.7621,18.7859,18.7621,18.7859,13000.0
2014-04-29 15:30:00,23.67,23.68,23.64,23.65,29600.0,18.778,18.7859,18.7542,18.7621,29600.0
2014-04-29 15:35:00,23.65,23.65,23.6,23.61,98000.0,18.7621,18.7621,18.7225,18.7304,98000.0
2014-04-29 15:40:00,23.61,23.61,23.58,23.59,18200.0,18.7304,18.7304,18.7066,18.7145,18200.0
2014-04-29 15:45:00,23.58,23.63,23.58,23.63,34400.0,18.7066,18.7463,18.7066,18.7463,34400.0
2014-04-29 15:50:00,23.63,23.64,23.58,23.64,163200.0,18.7463,18.7542,18.7066,18.7542,163200.0
2014-04-29 15:55:00,23.64,23.66,23.63,23.65,413000.0,18.7542,18.7701,18.7463,18.7621,413000.0
2014-04-30 09:30:00,23.61,23.61,23.45,23.5,61600.0,18.7304,18.7304,18.6035,18.6431,61600.0
2014-04-30 09:35:00,23.47,23.58,23.44,23.56,47000.0,18.6193,18.7066,18.5955,18.6907,47000.0
2014-04-30 09:40:00,23.53,23.57,23.53,23.56,8400.0,18.6669,18.6987,18.6669,18.6907,8400.0
2014-04-30 09:45:00,23.56,23.61,23.54,23.55,7600.0,18.6907,18.7304,18.6749,18.6828,7600.0
2014-04-30 09:50:00,23.55,23.57,23.51,23.55,16600.0,18.6828,18.6987,18.6511,18.6828,16600.0
2014-04-30 09:55:00,23.55,23.59,23.53,23.58,13800.0,18.6828,18.7145,18.6669,18.7066,13800.0
2014-04-30 10:00:00,23.58,23.59,23.55,23.55,2400.0,18.7066,18.7145,18.6828,18.6828,2400.0
2014-04-30 10:05:00,23.56,23.61,23.56,23.59,8800.0,18.6907,18.7304,18.6907,18.7145,8800.0
2014-04-30 10:10:00,23.6,23.64,23.6,23.62,24200.0,18.7225,18.7542,18.7225,18.7383,24200.0
2014-04-30 10:15:00,23.64,23.69,23.64,23.66,16600.0,18.7542,18.7939,18.7542,18.7701,16600.0
2014-04-30 10:20:00,23.66,23.69,23.65,23.69,15000.0,18.7701,18.7939,18.7621,18.7939,15000.0
2014-04-30 10:25:00,23.7,23.73,23.68,23.69,20000.0,18.8018,18.8256,18.7859,18.7939,20000.0
2014-04-30 10:30:00,23.69,23.7,23.62,23.62,17600.0,18.7939,18.8018,18.7383,18.7383,17600.0
2014-04-30 10:35:00,23.61,23.67,23.61,23.66,59400.0,18.7304,18.778,18.7304,18.7701,59400.0
2014-04-30 10:40:00,23.66,23.77,23.65,23.7,146800.0,18.7701,18.8573,18.7621,18.8018,146800.0
2014-04-30 10:45:00,23.69,23.75,23.68,23.74,11000.0,18.7939,18.8415,18.7859,18.8335,11000.0
2014-04-30 10:50:00,23.75,23.75,23.72,23.74,11400.0,18.8415,18.8415,18.8177,18.8335,11400.0
2014-04-30 10:55:00,23.74,23.75,23.74,23.75,17800.0,18.8335,18.8415,18.8335,18.8415,17800.0
2014-04-30 11:00:00,23.75,23.77,23.74,23.75,114200.0,18.8415,18.8573,18.8335,18.8415,114200.0
2014-04-30 11:05:00,23.75,23.75,23.72,23.74,19200.0,18.8415,18.8415,18.8177,18.8335,19200.0
2014-04-30 11:10:00,23.74,23.74,23.68,23.68,41400.0,18.8335,18.8335,18.7859,18.7859,41400.0
2014-04-30 11:15:00,23.68,23.68,23.66,23.67,9400.0,18.7859,18.7859,18.7701,18.778,9400.0
2014-04-30 11:20:00,23.66,23.69,23.65,23.68,8400.0,18.7701,18.7939,18.7621,18.7859,8400.0
2014-04-30 11:25:00,23.67,23.67,23.64,23.65,6200.0,18.778,18.778,18.7542,18.7621,6200.0
2014-04-30 11:30:00,23.67,23.68,23.67,23.67,4800.0,18.778,18.7859,18.778,18.778,4800.0
2014-04-30 11:35:00,23.67,23.67,23.65,23.67,12600.0,18.778,18.778,18.7621,18.778,12600.0
2014-04-30 11:40:00,23.68,23.7,23.68,23.7,10400.0,18.7859,18.8018,18.7859,18.8018,10400.0
2014-04-30 11:45:00,23.69,23.7,23.68,23.68,7600.0,18.7939,18.8018,18.7859,18.7859,7600.0
2014-04-30 11:50:00,23.7,23.73,23.7,23.73,31000.0,18.8018,18.8256,18.8018,18.8256,31000.0
2014-04-30 11:55:00,23.73,23.74,23.71,23.73,27600.0,18.8256,18.8335,18.8097,18.8256,27600.0
2014-04-30 12:00:00,23.74,23.77,23.74,23.76,12800.0,18.8335,18.8573,18.8335,18.8494,12800.0
2014-04-30 12:05:00,23.76,23.77,23.74,23.75,10600.0,18.8494,18.8573,18.8335,18.8415,10600.0
2014-04-30 12:10:00,23.75,23.77,23.75,23.76,13000.0,18.8415,18.8573,18.8415,18.8494,13000.0
2014-04-30 12:15:00,23.75,23.76,23.75,23.75,6600.0,18.8415,18.8494,18.8415,18.8415,6600.0
2014-04-30 12:20:00,23.74,23.74,23.73,23.73,4600.0,18.8335,18.8335,18.8256,18.8256,4600.0
2014-04-30 12:25:00,23.73,23.75,23.72,23.75,12200.0,18.8256,18.8415,18.8177,18.8415,12200.0
2014-04-30 12:30:00,23.75,23.75,23.73,23.75,20600.0,18.8415,18.8415,18.8256,18.8415,20600.0
2014-04-30 12:35:00,23.74,23.75,23.73,23.74,7000.0,18.8335,18.8415,18.8256,18.8335,7000.0
2014-04-30 12:40:00,23.74,23.75,23.74,23.74,16400.0,18.8335,18.8415,18.8335,18.8335,16400.0
2014-04-30 12:45:00,23.74,23.75,23.73,23.73,19800.0,18.8335,18.8415,18.8256,18.8256,19800.0
2014-04-30 12:50:00,23.72,23.73,23.7,23.71,23600.0,18.8177,18.8256,18.8018,18.8097,23600.0
2014-04-30 12:55:00,23.71,23.72,23.71,23.72,9400.0,18.8097,18.8177,18.8097,18.8177,9400.0
2014-04-30 13:00:00,23.72,23.73,23.71,23.73,19000.0,18.8177,18.8256,18.8097,18.8256,19000.0
2014-04-30 13:05:00,23.73,23.74,23.73,23.74,12200.0,18.8256,18.8335,18.8256,18.8335,12200.0
2014-04-30 13:10:00,23.74,23.74,23.73,23.74,6600.0,18.8335,18.8335,18.8256,18.8335,6600.0
2014-04-30 13:15:00,23.74,23.74,23.71,23.72,9000.0,18.8335,18.8335,18.8097,18.8177,9000.0
2014-04-30 13:20:00,23.71,23.73,23.71,23.73,16400.0,18.8097,18.8256,18.8097,18.8256,16400.0
2014-04-30 13:25:00,23.72,23.73,23.71,23.71,16600.0,18.8177,18.8256,18.8097,18.8097,16600.0
2014-04-30 13:30:00,23.7,23.71,23.7,23.71,14200.0,18.8018,18.8097,18.8018,18.8097,14200.0
2014-04-30 13:35:00,23.71,23.71,23.69,23.7,10200.0,18.8097,18.8097,18.7939,18.8018,10200.0
2014-04-30 13:40:00,23.69,23.7,23.68,23.7,16200.0,18.7939,18.8018,18.7859,18.8018,16200.0
2014-04-30 13:45:00,23.71,23.71,23.65,23.65,30000.0,18.8097,18.8097,18.7621,18.7621,30000.0
2014-04-30 13:50:00,23.65,23.65,23.64,23.65,10000.0,18.7621,18.7621,18.7542,18.7621,10000.0
2014-04-30 13:55:00,23.65,23.67,23.65,23.66,17400.0,18.7621,18.778,18.7621,18.7701,17400.0
2014-04-30 14:00:00,23.66,23.7,23.61,23.69,19000.0,18.7701,18.8018,18.7304,18.7939,19000.0
2014-04-30 14:05:00,23.68,23.68,23.61,23.67,25400.0,18.7859,18.7859,18.7304,18.778,25400.0
2014-04-30 14:10:00,23.67,23.68,23.65,23.66,94400.0,18.778,18.7859,18.7621,18.7701,94400.0
2014-04-30 14:15:00,23.66,23.69,23.65,23.68,29000.0,18.7701,18.7939,18.7621,18.7859,29000.0
2014-04-30 14:20:00,23.68,23.71,23.67,23.71,14200.0,18.7859,18.8097,18.778,18.8097,14200.0
2014-04-30 14:25:00,23.72,23.72,23.69,23.69,14400.0,18.8177,18.8177,18.7939,18.7939,14400.0
2014-04-30 14:30:00,23.7,23.72,23.69,23.71,20000.0,18.8018,18.8177,18.7939,18.8097,20000.0
2014-04-30 14:35:00,23.72,23.73,23.68,23.68,15000.0,18.8177,18.8256,18.7859,18.7859,15000.0
2014-04-30 14:40:00,23.68,23.71,23.68,23.68,25000.0,18.7859,18.8097,18.7859,18.7859,25000.0
2014-04-30 14:45:00,23.68,23.73,23.68,23.73,15600.0,18.7859,18.8256,18.7859,18.8256,15600.0
2014-04-30 14:50:00,23.73,23.74,23.7,23.74,22600.0,18.8256,18.8335,18.8018,18.8335,22600.0
2014-04-30 14:55:00,23.74,23.74,23.71,23.72,19800.0,18.8335,18.8335,18.8097,18.8177,19800.0
2014-04-30 15:00:00,23.73,23.74,23.71,23.71,14000.0,18.8256,18.8335,18.8097,18.8097,14000.0
2014-04-30 15:05:00,23.72,23.72,23.71,23.71,20600.0,18.8177,18.8177,18.8097,18.8097,20600.0
2014-04-30 15:10:00,23.71,23.73,23.71,23.72,21000.0,18.8097,18.8256,18.8097,18.8177,21000.0
2014-04-30 15:15:00,23.71,23.75,23.71,23.75,44800.0,18.8097,18.8415,18.8097,18.8415,44800.0
2014-04-30 15:20:00,23.74,23.75,23.72,23.73,22400.0,18.8335,18.8415,18.8177,18.8256,22400.0
2014-04-30 15:25:00,23.74,23.78,23.74,23.78,25800.0,18.8335,18.8653,18.8335,18.8653,25800.0
2014-04-30 15:30:00,23.78,23.79,23.77,23.77,20000.0,18.8653,18.8732,18.8573,18.8573,20000.0
2014-04-30 15:35:00,23.77,23.77,23.75,23.75,28000.0,18.8573,18.8573,18.8415,18.8415,28000.0
2014-04-30 15:40:00,23.75,23.75,23.74,23.75,100000.0,18.8415,18.8415,18.8335,18.8415,100000.0
2014-04-30 15:45:00,23.75,23.75,23.68,23.74,109600.0,18.8415,18.8415,18.7859,18.8335,109600.0
2014-04-30 15:50:00,23.74,23.79,23.74,23.78,119800.0,18.8335,18.8732,18.8335,18.8653,119800.0
2014-04-30 15:55:00,23.78,23.79,23.75,23.77,131400.0,18.8653,18.8732,18.8415,18.8573,131400.0
2014-05-01 09:30:00,23.79,23.89,23.61,23.62,88400.0,18.8732,18.9525,18.7304,18.7383,88400.0
2014-05-01 09:35:00,23.65,23.73,23.63,23.68,81000.0,18.7621,18.8256,18.7463,18.7859,81000.0
2014-05-01 09:40:00,23.68,23.78,23.68,23.75,13800.0,18.7859,18.8653,18.7859,18.8415,13800.0
2014-05-01 09:45:00,23.75,23.75,23.7,23.7,14800.0,18.8415,18.8415,18.8018,18.8018,14800.0
2014-05-01 09:50:00,23.68,23.7,23.65,23.7,33600.0,18.7859,18.8018,18.7621,18.8018,33600.0
2014-05-01 09:55:00,23.71,23.73,23.61,23.61,35800.0,18.8097,18.8256,18.7304,18.7304,35800.0
2014-05-01 10:00:00,23.61,23.63,23.55,23.6,34400.0,18.7304,18.7463,18.6828,18.7225,34400.0
2014-05-01 10:05:00,23.59,23.6,23.57,23.58,23800.0,18.7145,18.7225,18.6987,18.7066,23800.0
2014-05-01 10:10:00,23.58,23.61,23.57,23.59,204200.0,18.7066,18.7304,18.6987,18.7145,204200.0
2014-05-01 10:15:00,23.58,23.6,23.52,23.52,25000.0,18.7066,18.7225,18.659,18.659,25000.0
2014-05-01 10:20:00,23.51,23.53,23.5,23.52,10400.0,18.6511,18.6669,18.6431,18.659,10400.0
2014-05-01 10:25:00,23.52,23.58,23.52,23.57,17400.0,18.659,18.7066,18.659,18.6987,17400.0
2014-05-01 10:30:00,23.58,23.6,23.57,23.59,25400.0,18.7066,18.7225,18.6987,18.7145,25400.0
2014-05-01 10:35:00,23.59,23.59,23.53,23.54,44400.0,18.7145,18.7145,18.6669,18.6749,44400.0
2014-05-01 10:40:00,23.54,23.56,23.52,23.55,33400.0,18.6749,18.6907,18.659,18.6828,33400.0
2014-05-01 10:45:00,23.55,23.57,23.52,23.53,63800.0,18.6828,18.6987,18.659,18.6669,63800.0
2014-05-01 10:50:00,23.54,23.6,23.54,23.6,31800.0,18.6749,18.7225,18.6749,18.7225,31800.0
2014-05-01 10:55:00,23.6,23.6,23.56,23.57,94200.0,18.7225,18.7225,18.6907,18.6987,94200.0
2014-05-01 11:00:00,23.57,23.57,23.54,23.54,70600.0,18.6987,18.6987,18.6749,18.6749,70600.0
2014-05-01 11:05:00,23.54,23.54,23.5,23.51,71400.0,18.6749,18.6749,18.6431,18.6511,71400.0
2014-05-01 11:10:00,23.51,23.58,23.5,23.58,100200.0,18.6511,18.7066,18.6431,18.7066,100200.0
2014-05-01 11:15:00,23.58,23.61,23.57,23.57,28000.0,18.7066,18.7304,18.6987,18.6987,28000.0
2014-05-01 11:20:00,23.57,23.57,23.52,23.53,27000.0,18.6987,18.6987,18.659,18.6669,27000.0
2014-05-01 11:25:00,23.53,23.56,23.52,23.56,69200.0,18.6669,18.6907,18.659,18.6907,69200.0
2014-05-01 11:30:00,23.55,23.58,23.54,23.55,70400.0,18.6828,18.7066,18.6749,18.6828,70400.0
2014-05-01 11:35:00,23.55,23.57,23.54,23.55,66200.0,18.6828,18.6987,18.6749,18.6828,66200.0
2014-05-01 11:40:00,23.56,23.58,23.56,23.57,56200.0,18.6907,18.7066,18.6907,18.6987,56200.0
2014-05-01 11:45:00,23.56,23.59,23.56,23.59,13800.0,18.6907,18.7145,18.6907,18.7145,13800.0
2014-05-01 11:50:00,23.59,23.64,23.59,23.62,22000.0,18.7145,18.7542,18.7145,18.7383,22000.0
2014-05-01 11:55:00,23.61,23.63,23.58,23.6,42600.0,18.7304,18.7463,18.7066,18.7225,42600.0
2014-05-01 12:00:00,23.6,23.61,23.59,23.61,38400.0,18.7225,18.7304,18.7145,18.7304,38400.0
2014-05-01 12:05:00,23.61,23.61,23.58,23.61,17600.0,18.7304,18.7304,18.7066,18.7304,17600.0
2014-05-01 12:10:00,23.61,23.63,23.6,23.63,46400.0,18.7304,18.7463,18.7225,18.7463,46400.0
2014-05-01 12:15:00,23.63,23.65,23.61,23.63,47600.0,18.7463,18.7621,18.7304,18.7463,47600.0
2014-05-01 12:20:00,23.63,23.63,23.59,23.61,30000.0,18.7463,18.7463,18.7145,18.7304,30000.0
2014-05-01 12:25:00,23.61,23.61,23.59,23.59,26000.0,18.7304,18.7304,18.7145,18.7145,26000.0
2014-05-01 12:30:00,23.59,23.59,23.57,23.59,44200.0,18.7145,18.7145,18.6987,18.7145,44200.0
2014-05-01 12:35:00,23.6,23.6,23.57,23.58,42200.0,18.7225,18.7225,18.6987,18.7066,42200.0
2014-05-01 12:40:00,23.58,23.61,23.58,23.58,34800.0,18.7066,18.7304,18.7066,18.7066,34800.0
2014-05-01 12:45:00,23.58,23.58,23.5,23.51,31800.0,18.7066,18.7066,18.6431,18.6511,31800.0
2014-05-01 12:50:00,23.51,23.53,23.51,23.53,25000.0,18.6511,18.6669,18.6511,18.6669,25000.0
2014-05-01 12:55:00,23.53,23.54,23.51,23.52,26800.0,18.6669,18.6749,18.6511,18.659,26800.0
2014-05-01 13:00:00,23.52,23.54,23.52,23.52,15800.0,18.659,18.6749,18.659,18.659,15800.0
2014-05-01 13:05:00,23.52,23.52,23.49,23.49,17200.0,18.659,18.659,18.6352,18.6352,17200.0
2014-05-01 13:10:00,23.5,23.5,23.45,23.46,23000.0,18.6431,18.6431,18.6035,18.6114,23000.0
2014-05-01 13:15:00,23.46,23.49,23.46,23.49,24200.0,18.6114,18.6352,18.6114,18.6352,24200.0
2014-05-01 13:20:00,23.49,23.49,23.46,23.47,18000.0,18.6352,18.6352,18.6114,18.6193,18000.0
2014-05-01 13:25:00,23.47,23.48,23.45,23.45,15000.0,18.6193,18.6273,18.6035,18.6035,15000.0
2014-05-01 13:30:00,23.45,23.47,23.44,23.46,29800.0,18.6035,18.6193,18.5955,18.6114,29800.0
2014-05-01 13:35:00,23.47,23.48,23.45,23.47,21400.0,18.6193,18.6273,18.6035,18.6193,21400.0
2014-05-01 13:40:00,23.47,23.47,23.41,23.41,20000.0,18.6193,18.6193,18.5717,18.5717,20000.0
2014-05-01 13:45:00,23.41,23.42,23.4,23.42,34600.0,18.5717,18.5797,18.5638,18.5797,34600.0
2014-05-01 13:50:00,23.42,23.42,23.4,23.4,41400.0,18.5797,18.5797,18.5638,18.5638,41400.0
2014-05-01 13:55:00,23.4,23.4,23.35,23.36,28000.0,18.5638,18.5638,18.5241,18.5321,28000.0
2014-05-01 14:00:00,23.36,23.41,23.36,23.4,31800.0,18.5321,18.5717,18.5321,18.5638,31800.0
2014-05-01 14:05:00,23.39,23.4,23.36,23.36,16400.0,18.5559,18.5638,18.5321,18.5321,16400.0
2014-05-01 14:10:00,23.36,23.39,23.34,23.35,78800.0,18.5321,18.5559,18.5162,18.5241,78800.0
2014-05-01 14:15:00,23.34,23.36,23.33,23.36,24600.0,18.5162,18.5321,18.5083,18.5321,24600.0
2014-05-01 14:20:00,23.36,23.36,23.33,23.35,39400.0,18.5321,18.5321,18.5083,18.5241,39400.0
2014-05-01 14:25:00,23.35,23.38,23.34,23.37,17000.0,18.5241,18.5479,18.5162,18.54,17000.0
2014-05-01 14:30:00,23.37,23.42,23.36,23.42,41200.0,18.54,18.5797,18.5321,18.5797,41200.0
2014-05-01 14:35:00,23.41,23.42,23.36,23.36,31800.0,18.5717,18.5797,18.5321,18.5321,31800.0
2014-05-01 14:40:00,23.36,23.36,23.32,23.32,28000.0,18.5321,18.5321,18.5003,18.5003,28000.0
2014-05-01 14:45:00,23.32,23.36,23.32,23.36,28400.0,18.5003,18.5321,18.5003,18.5321,28400.0
2014-05-01 14:50:00,23.36,23.38,23.36,23.36,18200.0,18.5321,18.5479,18.5321,18.5321,18200.0
2014-05-01 14:55:00,23.36,23.36,23.33,23.34,18200.0,18.5321,18.5321,18.5083,18.5162,18200.0
2014-05-01 15:00:00,23.33,23.35,23.33,23.33,16600.0,18.5083,18.5241,18.5083,18.5083,16600.0
2014-05-01 15:05:00,23.33,23.34,23.31,23.31,20600.0,18.5083,18.5162,18.4924,18.4924,20600.0
2014-05-01 15:10:00,23.31,23.35,23.28,23.35,36400.0,18.4924,18.5241,18.4686,18.5241,36400.0
2014-05-01 15:15:00,23.35,23.36,23.33,23.35,38400.0,18.5241,18.5321,18.5083,18.5241,38400.0
2014-05-01 15:20:00,23.34,23.37,23.31,23.34,127800.0,18.5162,18.54,18.4924,18.5162,127800.0
2014-05-01 15:25:00,23.34,23.34,23.31,23.32,55800.0,18.5162,18.5162,18.4924,18.5003,55800.0
2014-05-01 15:30:00,23.32,23.33,23.3,23.33,60800.0,18.5003,18.5083,18.4845,18.5083,60800.0
2014-05-01 15:35:00,23.33,23.34,23.33,23.34,34400.0,18.5083,18.5162,18.5083,18.5162,34400.0
2014-05-01 15:40:00,23.33,23.34,23.31,23.31,31000.0,18.5083,18.5162,18.4924,18.4924,31000.0
2014-05-01 15:45:00,23.32,23.32,23.28,23.29,84800.0,18.5003,18.5003,18.4686,18.4765,84800.0
2014-05-01 15:50:00,23.3,23.34,23.3,23.33,120600.0,18.4845,18.5162,18.4845,18.5083,120600.0
2014-05-01 15:55:00,23.33,23.34,23.31,23.33,261600.0,18.5083,18.5162,18.4924,18.5083,261600.0
2014-05-02 09:30:00,23.26,23.41,23.26,23.41,45800.0,18.4527,18.5717,18.4527,18.5717,45800.0
2014-05-02 09:35:00,23.38,23.43,23.36,23.43,27000.0,18.5479,18.5876,18.5321,18.5876,27000.0
2014-05-02 09:40:00,23.47,23.47,23.34,23.38,9000.0,18.6193,18.6193,18.5162,18.5479,9000.0
2014-05-02 09:45:00,23.4,23.43,23.36,23.36,16600.0,18.5638,18.5876,18.5321,18.5321,16600.0
2014-05-02 09:50:00,23.35,23.4,23.35,23.4,17600.0,18.5241,18.5638,18.5241,18.5638,17600.0
2014-05-02 09:55:00,23.4,23.43,23.38,23.43,42400.0,18.5638,18.5876,18.5479,18.5876,42400.0
2014-05-02 10:00:00,23.43,23.46,23.4,23.46,16400.0,18.5876,18.6114,18.5638,18.6114,16400.0
2014-05-02 10:05:00,23.45,23.54,23.45,23.52,29800.0,18.6035,18.6749,18.6035,18.659,29800.0
2014-05-02 10:10:00,23.52,23.53,23.5,23.5,21000.0,18.659,18.6669,18.6431,18.6431,21000.0
2014-05-02 10:15:00,23.5,23.5,23.49,23.49,13600.0,18.6431,18.6431,18.6352,18.6352,13600.0
2014-05-02 10:20:00,23.49,23.5,23.49,23.5,11800.0,18.6352,18.6431,18.6352,18.6431,11800.0
2014-05-02 10:25:00,23.5,23.5,23.47,23.47,26600.0,18.6431,18.6431,18.6193,18.6193,26600.0
2014-05-02 10:30:00,23.47,23.49,23.47,23.47,57200.0,18.6193,18.6352,18.6193,18.6193,57200.0
2014-05-02 10:35:00,23.47,23.58,23.46,23.54,61400.0,18.6193,18.7066,18.6114,18.6749,61400.0
2014-05-02 10:40:00,23.54,23.55,23.45,23.47,33800.0,18.6749,18.6828,18.6035,18.6193,33800.0
2014-05-02 10:45:00,23.47,23.47,23.4,23.41,73800.0,18.6193,18.6193,18.5638,18.5717,73800.0
2014-05-02 10:50:00,23.4,23.4,23.34,23.35,58000.0,18.5638,18.5638,18.5162,18.5241,58000.0
2014-05-02 10:55:00,23.35,23.41,23.34,23.4,34800.0,18.5241,18.5717,18.5162,18.5638,34800.0
2014-05-02 11:00:00,23.39,23.45,23.38,23.45,111200.0,18.5559,18.6035,18.5479,18.6035,111200.0
2014-05-02 11:05:00,23.43,23.45,23.42,23.45,23000.0,18.5876,18.6035,18.5797,18.6035,23000.0
2014-05-02 11:10:00,23.45,23.45,23.42,23.42,33800.0,18.6035,18.6035,18.5797,18.5797,33800.0
2014-05-02 11:15:00,23.43,23.46,23.42,23.46,36000.0,18.5876,18.6114,18.5797,18.6114,36000.0
2014-05-02 11:20:00,23.46,23.47,23.45,23.46,27200.0,18.6114,18.6193,18.6035,18.6114,27200.0
2014-05-02 11:25:00,23.46,23.46,23.43,23.43,25600.0,18.6114,18.6114,18.5876,18.5876,25600.0
2014-05-02 11:30:00,23.44,23.51,23.43,23.5,26000.0,18.5955,18.6511,18.5876,18.6431,26000.0
2014-05-02 11:35:00,23.52,23.52,23.49,23.49,11800.0,18.659,18.659,18.6352,18.6352,11800.0
2014-05-02 11:40:00,23.49,23.49,23.45,23.45,19600.0,18.6352,18.6352,18.6035,18.6035,19600.0
2014-05-02 11:45:00,23.45,23.47,23.44,23.47,32400.0,18.6035,18.6193,18.5955,18.6193,32400.0
2014-05-02 11:50:00,23.47,23.48,23.46,23.46,31000.0,18.6193,18.6273,18.6114,18.6114,31000.0
2014-05-02 11:55:00,23.47,23.54,23.47,23.51,20200.0,18.6193,18.6749,18.6193,18.6511,20200.0
2014-05-02 12:00:00,23.52,23.52,23.5,23.5,17800.0,18.659,18.659,18.6431,18.6431,17800.0
2014-05-02 12:05:00,23.5,23.54,23.49,23.52,16600.0,18.6431,18.6749,18.6352,18.659,16600.0
2014-05-02 12:10:00,23.52,23.52,23.51,23.52,21400.0,18.659,18.659,18.6511,18.659,21400.0
2014-05-02 12:15:00,23.52,23.53,23.52,23.52,86400.0,18.659,18.6669,18.659,18.659,86400.0
2014-05-02 12:20:00,23.52,23.54,23.5,23.51,23400.0,18.659,18.6749,18.6431,18.6511,23400.0
2014-05-02 12:25:00,23.5,23.5,23.49,23.5,19200.0,18.6431,18.6431,18.6352,18.6431,19200.0
2014-05-02 12:30:00,23.5,23.5,23.48,23.49,17800.0,18.6431,18.6431,18.6273,18.6352,17800.0
2014-05-02 12:35:00,23.5,23.5,23.48,23.49,17600.0,18.6431,18.6431,18.6273,18.6352,17600.0
2014-05-02 12:40:00,23.49,23.49,23.47,23.47,11400.0,18.6352,18.6352,18.6193,18.6193,11400.0
2014-05-02 12:45:00,23.47,23.48,23.46,23.48,16000.0,18.6193,18.6273,18.6114,18.6273,16000.0
2014-05-02 12:50:00,23.47,23.47,23.44,23.44,19400.0,18.6193,18.6193,18.5955,18.5955,19400.0
2014-05-02 12:55:00,23.44,23.46,23.44,23.45,57600.0,18.5955,18.6114,18.5955,18.6035,57600.0
2014-05-02 13:00:00,23.45,23.46,23.45,23.45,21400.0,18.6035,18.6114,18.6035,18.6035,21400.0
2014-05-02 13:05:00,23.45,23.46,23.42,23.42,7200.0,18.6035,18.6114,18.5797,18.5797,7200.0
2014-05-02 13:10:00,23.42,23.45,23.42,23.45,38000.0,18.5797,18.6035,18.5797,18.6035,38000.0
2014-05-02 13:15:00,23.45,23.45,23.43,23.45,10800.0,18.6035,18.6035,18.5876,18.6035,10800.0
2014-05-02 13:20:00,23.45,23.47,23.43,23.46,11200.0,18.6035,18.6193,18.5876,18.6114,11200.0
2014-05-02 13:25:00,23.46,23.46,23.43,23.44,19200.0,18.6114,18.6114,18.5876,18.5955,19200.0
2014-05-02 13:30:00,23.43,23.48,23.43,23.47,32200.0,18.5876,18.6273,18.5876,18.6193,32200.0
2014-05-02 13:35:00,23.47,23.47,23.43,23.45,19800.0,18.6193,18.6193,18.5876,18.6035,19800.0
2014-05-02 13:40:00,23.45,23.45,23.42,23.43,9000.0,18.6035,18.6035,18.5797,18.5876,9000.0
2014-05-02 13:45:00,23.43,23.46,23.43,23.46,9800.0,18.5876,18.6114,18.5876,18.6114,9800.0
2014-05-02 13:50:00,23.46,23.46,23.44,23.44,26400.0,18.6114,18.6114,18.5955,18.5955,26400.0
2014-05-02 13:55:00,23.44,23.44,23.39,23.39,11800.0,18.5955,18.5955,18.5559,18.5559,11800.0
2014-05-02 14:00:00,23.39,23.39,23.36,23.39,36800.0,18.5559,18.5559,18.5321,18.5559,36800.0
2014-05-02 14:05:00,23.4,23.4,23.37,23.37,22400.0,18.5638,18.5638,18.54,18.54,22400.0
2014-05-02 14:10:00,23.36,23.38,23.36,23.38,29000.0,18.5321,18.5479,18.5321,18.5479,29000.0
2014-05-02 14:15:00,23.38,23.39,23.37,23.39,21000.0,18.5479,18.5559,18.54,18.5559,21000.0
2014-05-02 14:20:00,23.39,23.39,23.36,23.36,21200.0,18.5559,18.5559,18.5321,18.5321,21200.0
2014-05-02 14:25:00,23.37,23.39,23.36,23.37,24600.0,18.54,18.5559,18.5321,18.54,24600.0
2014-05-02 14:30:00,23.37,23.39,23.36,23.38,23600.0,18.54,18.5559,18.5321,18.5479,23600.0
2014-05-02 14:35:00,23.38,23.39,23.36,23.38,31800.0,18.5479,18.5559,18.5321,18.5479,31800.0
2014-05-02 14:40:00,23.38,23.38,23.38,23.38,3800.0,18.5479,18.5479,18.5479,18.5479,3800.0
2014-05-02 14:45:00,23.38,23.4,23.37,23.39,51400.0,18.5479,18.5638,18.54,18.5559,51400.0
2014-05-02 14:50:00,23.4,23.41,23.39,23.39,15600.0,18.5638,18.5717,18.5559,18.5559,15600.0
2014-05-02 14:55:00,23.39,23.4,23.39,23.39,36400.0,18.5559,18.5638,18.5559,18.5559,36400.0
2014-05-02 15:00:00,23.39,23.41,23.39,23.4,40600.0,18.5559,18.5717,18.5559,18.5638,40600.0
2014-05-02 15:05:00,23.41,23.42,23.39,23.42,31800.0,18.5717,18.5797,18.5559,18.5797,31800.0
2014-05-02 15:10:00,23.42,23.42,23.41,23.41,16800.0,18.5797,18.5797,18.5717,18.5717,16800.0
2014-05-02 15:15:00,23.41,23.41,23.39,23.41,39400.0,18.5717,18.5717,18.5559,18.5717,39400.0
2014-05-02 15:20:00,23.41,23.41,23.39,23.39,16400.0,18.5717,18.5717,18.5559,18.5559,16400.0
2014-05-02 15:25:00,23.39,23.4,23.39,23.4,31000.0,18.5559,18.5638,18.5559,18.5638,31000.0
2014-05-02 15:30:00,23.4,23.4,23.38,23.38,44000.0,18.5638,18.5638,18.5479,18.5479,44000.0
2014-05-02 15:35:00,23.38,23.38,23.35,23.35,38800.0,18.5479,18.5479,18.5241,18.5241,38800.0
2014-05-02 15:40:00,23.35,23.35,23.35,23.35,26000.0,18.5241,18.5241,18.5241,18.5241,26000.0
2014-05-02 15:45:00,23.35,23.36,23.34,23.35,72600.0,18.5241,18.5321,18.5162,18.5241,72600.0
2014-05-02 15:50:00,23.35,23.39,23.35,23.39,67000.0,18.5241,18.5559,18.5241,18.5559,67000.0
2014-05-02 15:55:00,23.39,23.41,23.39,23.39,142000.0,18.5559,18.5717,18.5559,18.5559,142000.0
2014-05-05 09:30:00,23.23,23.29,23.07,23.07,67600.0,18.4289,18.4765,18.302,18.302,67600.0
2014-05-05 09:35:00,23.15,23.17,23.08,23.14,37600.0,18.3655,18.3813,18.3099,18.3575,37600.0
2014-05-05 09:40:00,23.15,23.16,23.1,23.12,39800.0,18.3655,18.3734,18.3258,18.3417,39800.0
2014-05-05 09:45:00,23.12,23.16,23.11,23.13,51200.0,18.3417,18.3734,18.3337,18.3496,51200.0
2014-05-05 09:50:00,23.14,23.17,23.13,23.16,47600.0,18.3575,18.3813,18.3496,18.3734,47600.0
2014-05-05 09:55:00,23.17,23.28,23.16,23.25,247200.0,18.3813,18.4686,18.3734,18.4448,247200.0
2014-05-05 10:00:00,23.26,23.32,23.25,23.31,36800.0,18.4527,18.5003,18.4448,18.4924,36800.0
2014-05-05 10:05:00,23.31,23.31,23.24,23.24,21200.0,18.4924,18.4924,18.4369,18.4369,21200.0
2014-05-05 10:10:00,23.25,23.26,23.25,23.25,32000.0,18.4448,18.4527,18.4448,18.4448,32000.0
2014-05-05 10:15:00,23.28,23.36,23.27,23.35,21600.0,18.4686,18.5321,18.4607,18.5241,21600.0
2014-05-05 10:20:00,23.36,23.36,23.3,23.31,43000.0,18.5321,18.5321,18.4845,18.4924,43000.0
2014-05-05 10:25:00,23.32,23.32,23.29,23.29,16400.0,18.5003,18.5003,18.4765,18.4765,16400.0
2014-05-05 10:30:00,23.29,23.32,23.27,23.31,43400.0,18.4765,18.5003,18.4607,18.4924,43400.0
2014-05-05 10:35:00,23.31,23.33,23.29,23.29,31400.0,18.4924,18.5083,18.4765,18.4765,31400.0
2014-05-05 10:40:00,23.3,23.41,23.29,23.4,18600.0,18.4845,18.5717,18.4765,18.5638,18600.0
2014-05-05 10:45:00,23.41,23.42,23.37,23.38,17400.0,18.5717,18.5797,18.54,18.5479,17400.0
2014-05-05 10:50:00,23.39,23.41,23.38,23.4,20200.0,18.5559,18.5717,18.5479,18.5638,20200.0
2014-05-05 10:55:00,23.41,23.41,23.38,23.39,11400.0,18.5717,18.5717,18.5479,18.5559,11400.0
2014-05-05 11:00:00,23.39,23.39,23.34,23.34,20400.0,18.5559,18.5559,18.5162,18.5162,20400.0
2014-05-05 11:05:00,23.34,23.35,23.32,23.33,13600.0,18.5162,18.5241,18.5003,18.5083,13600.0
2014-05-05 11:10:00,23.33,23.33,23.32,23.32,22200.0,18.5083,18.5083,18.5003,18.5003,22200.0
2014-05-05 11:15:00,23.32,23.33,23.26,23.27,22000.0,18.5003,18.5083,18.4527,18.4607,22000.0
2014-05-05 11:20:00,23.27,23.31,23.27,23.29,44200.0,18.4607,18.4924,18.4607,18.4765,44200.0
2014-05-05 11:25:00,23.29,23.3,23.28,23.29,55200.0,18.4765,18.4845,18.4686,18.4765,55200.0
2014-05-05 11:30:00,23.29,23.3,23.27,23.29,33800.0,18.4765,18.4845,18.4607,18.4765,33800.0
2014-05-05 11:35:00,23.3,23.32,23.29,23.32,54200.0,18.4845,18.5003,18.4765,18.5003,54200.0
2014-05-05 11:40:00,23.32,23.36,23.32,23.34,63000.0,18.5003,18.5321,18.5003,18.5162,63000.0
2014-05-05 11:45:00,23.34,23.36,23.34,23.35,19000.0,18.5162,18.5321,18.5162,18.5241,19000.0
2014-05-05 11:50:00,23.36,23.37,23.35,23.36,44600.0,18.5321,18.54,18.5241,18.5321,44600.0
2014-05-05 11:55:00,23.36,23.37,23.36,23.36,12600.0,18.5321,18.54,18.5321,18.5321,12600.0
2014-05-05 12:00:00,23.36,23.38,23.36,23.38,23600.0,18.5321,18.5479,18.5321,18.5479,23600.0
2014-05-05 12:05:00,23.38,23.38,23.33,23.34,27000.0,18.5479,18.5479,18.5083,18.5162,27000.0
2014-05-05 12:10:00,23.33,23.36,23.33,23.36,2400.0,18.5083,18.5321,18.5083,18.5321,2400.0
2014-05-05 12:15:00,23.35,23.36,23.34,23.35,11200.0,18.5241,18.5321,18.5162,18.5241,11200.0
2014-05-05 12:20:00,23.35,23.35,23.34,23.34,14800.0,18.5241,18.5241,18.5162,18.5162,14800.0
2014-05-05 12:25:00,23.34,23.35,23.34,23.35,24600.0,18.5162,18.5241,18.5162,18.5241,24600.0
2014-05-05 12:30:00,23.35,23.35,23.33,23.33,14800.0,18.5241,18.5241,18.5083,18.5083,14800.0
2014-05-05 12:35:00,23.32,23.34,23.32,23.33,6200.0,18.5003,18.5162,18.5003,18.5083,6200.0
2014-05-05 12:40:00,23.33,23.34,23.33,23.33,11800.0,18.5083,18.5162,18.5083,18.5083,11800.0
2014-05-05 12:45:00,23.33,23.34,23.33,23.34,9600.0,18.5083,18.5162,18.5083,18.5162,9600.0
2014-05-05 12:50:00,23.34,23.34,23.32,23.33,16800.0,18.5162,18.5162,18.5003,18.5083,16800.0
2014-05-05 12:55:00,23.33,23.33,23.31,23.31,8800.0,18.5083,18.5083,18.4924,18.4924,8800.0
2014-05-05 13:00:00,23.31,23.32,23.31,23.32,13000.0,18.4924,18.5003,18.4924,18.5003,13000.0
2014-05-05 13:05:00,23.32,23.32,23.3,23.31,36000.0,18.5003,18.5003,18.4845,18.4924,36000.0
2014-05-05 13:10:00,23.31,23.33,23.3,23.33,40000.0,18.4924,18.5083,18.4845,18.5083,40000.0
2014-05-05 13:15:00,23.33,23.35,23.32,23.34,14200.0,18.5083,18.5241,18.5003,18.5162,14200.0
2014-05-05 13:20:00,23.34,23.35,23.34,23.35,14000.0,18.5162,18.5241,18.5162,18.5241,14000.0
2014-05-05 13:25:00,23.35,23.37,23.33,23.34,40600.0,18.5241,18.54,18.5083,18.5162,40600.0
2014-05-05 13:30:00,23.35,23.36,23.33,23.35,29200.0,18.5241,18.5321,18.5083,18.5241,29200.0
2014-05-05 13:35:00,23.35,23.35,23.33,23.34,15800.0,18.5241,18.5241,18.5083,18.5162,15800.0
2014-05-05 13:40:00,23.34,23.35,23.33,23.34,14200.0,18.5162,18.5241,18.5083,18.5162,14200.0
2014-05-05 13:45:00,23.34,23.35,23.34,23.35,6200.0,18.5162,18.5241,18.5162,18.5241,6200.0
2014-05-05 13:50:00,23.35,23.35,23.33,23.34,13800.0,18.5241,18.5241,18.5083,18.5162,13800.0
2014-05-05 13:55:00,23.34,23.34,23.32,23.32,19000.0,18.5162,18.5162,18.5003,18.5003,19000.0
2014-05-05 14:00:00,23.32,23.34,23.32,23.33,57600.0,18.5003,18.5162,18.5003,18.5083,57600.0
2014-05-05 14:05:00,23.33,23.34,23.3,23.32,60800.0,18.5083,18.5162,18.4845,18.5003,60800.0
2014-05-05 14:10:00,23.32,23.36,23.32,23.36,25200.0,18.5003,18.5321,18.5003,18.5321,25200.0
2014-05-05 14:15:00,23.36,23.36,23.35,23.35,9400.0,18.5321,18.5321,18.5241,18.5241,9400.0
2014-05-05 14:20:00,23.36,23.38,23.35,23.38,18600.0,18.5321,18.5479,18.5241,18.5479,18600.0
2014-05-05 14:25:00,23.38,23.39,23.37,23.38,17200.0,18.5479,18.5559,18.54,18.5479,17200.0
2014-05-05 14:30:00,23.38,23.39,23.38,23.39,15600.0,18.5479,18.5559,18.5479,18.5559,15600.0
2014-05-05 14:35:00,23.38,23.39,23.37,23.37,17200.0,18.5479,18.5559,18.54,18.54,17200.0
2014-05-05 14:40:00,23.37,23.38,23.36,23.38,14200.0,18.54,18.5479,18.5321,18.5479,14200.0
2014-05-05 14:45:00,23.38,23.38,23.36,23.38,42000.0,18.5479,18.5479,18.5321,18.5479,42000.0
2014-05-05 14:50:00,23.38,23.38,23.36,23.36,33000.0,18.5479,18.5479,18.5321,18.5321,33000.0
2014-05-05 14:55:00,23.37,23.37,23.36,23.37,16000.0,18.54,18.54,18.5321,18.54,16000.0
2014-05-05 15:00:00,23.38,23.38,23.36,23.38,12600.0,18.5479,18.5479,18.5321,18.5479,12600.0
2014-05-05 15:05:00,23.38,23.4,23.38,23.4,29800.0,18.5479,18.5638,18.5479,18.5638,29800.0
2014-05-05 15:10:00,23.4,23.41,23.38,23.38,22200.0,18.5638,18.5717,18.5479,18.5479,22200.0
2014-05-05 15:15:00,23.39,23.39,23.37,23.37,25400.0,18.5559,18.5559,18.54,18.54,25400.0
2014-05-05 15:20:00,23.37,23.4,23.37,23.4,33800.0,18.54,18.5638,18.54,18.5638,33800.0
2014-05-05 15:25:00,23.39,23.4,23.38,23.39,27200.0,18.5559,18.5638,18.5479,18.5559,27200.0
2014-05-05 15:30:00,23.4,23.41,23.38,23.41,20600.0,18.5638,18.5717,18.5479,18.5717,20600.0
2014-05-05 15:35:00,23.4,23.4,23.38,23.38,27200.0,18.5638,18.5638,18.5479,18.5479,27200.0
2014-05-05 15:40:00,23.38,23.38,23.35,23.35,29600.0,18.5479,18.5479,18.5241,18.5241,29600.0
2014-05-05 15:45:00,23.35,23.37,23.35,23.36,35600.0,18.5241,18.54,18.5241,18.5321,35600.0
2014-05-05 15:50:00,23.36,23.37,23.36,23.36,80400.0,18.5321,18.54,18.5321,18.5321,80400.0
2014-05-05 15:55:00,23.36,23.4,23.36,23.38,114400.0,18.5321,18.5638,18.5321,18.5479,114400.0
2014-05-06 09:30:00,23.42,23.59,23.25,23.3,55600.0,18.5797,18.7145,18.4448,18.4845,55600.0
2014-05-06 09:35:00,23.3,23.33,23.24,23.25,66800.0,18.4845,18.5083,18.4369,18.4448,66800.0
2014-05-06 09:40:00,23.25,23.26,23.24,23.26,36400.0,18.4448,18.4527,18.4369,18.4527,36400.0
2014-05-06 09:45:00,23.25,23.28,23.24,23.25,40600.0,18.4448,18.4686,18.4369,18.4448,40600.0
2014-05-06 09:50:00,23.25,23.25,23.21,23.23,27000.0,18.4448,18.4448,18.4131,18.4289,27000.0
2014-05-06 09:55:00,23.23,23.25,23.21,23.24,15200.0,18.4289,18.4448,18.4131,18.4369,15200.0
2014-05-06 10:00:00,23.25,23.28,23.24,23.27,41000.0,18.4448,18.4686,18.4369,18.4607,41000.0
2014-05-06 10:05:00,23.27,23.28,23.24,23.27,44400.0,18.4607,18.4686,18.4369,18.4607,44400.0
2014-05-06 10:10:00,23.26,23.29,23.25,23.27,42600.0,18.4527,18.4765,18.4448,18.4607,42600.0
2014-05-06 10:15:00,23.28,23.33,23.28,23.31,32400.0,18.4686,18.5083,18.4686,18.4924,32400.0
2014-05-06 10:20:00,23.31,23.36,23.3,23.33,50600.0,18.4924,18.5321,18.4845,18.5083,50600.0
2014-05-06 10:25:00,23.32,23.32,23.29,23.32,15200.0,18.5003,18.5003,18.4765,18.5003,15200.0
2014-05-06 10:30:00,23.33,23.35,23.32,23.33,18000.0,18.5083,18.5241,18.5003,18.5083,18000.0
2014-05-06 10:35:00,23.34,23.36,23.32,23.33,19800.0,18.5162,18.5321,18.5003,18.5083,19800.0
2014-05-06 10:40:00,23.33,23.33,23.29,23.33,37000.0,18.5083,18.5083,18.4765,18.5083,37000.0
2014-05-06 10:45:00,23.33,23.33,23.28,23.32,33200.0,18.5083,18.5083,18.4686,18.5003,33200.0
2014-05-06 10:50:00,23.32,23.33,23.28,23.28,17200.0,18.5003,18.5083,18.4686,18.4686,17200.0
2014-05-06 10:55:00,23.29,23.29,23.24,23.27,79200.0,18.4765,18.4765,18.4369,18.4607,79200.0
2014-05-06 11:00:00,23.27,23.28,23.24,23.27,26800.0,18.4607,18.4686,18.4369,18.4607,26800.0
2014-05-06 11:05:00,23.27,23.27,23.24,23.27,32200.0,18.4607,18.4607,18.4369,18.4607,32200.0
2014-05-06 11:10:00,23.27,23.27,23.25,23.26,28400.0,18.4607,18.4607,18.4448,18.4527,28400.0
2014-05-06 11:15:00,23.25,23.28,23.24,23.28,25000.0,18.4448,18.4686,18.4369,18.4686,25000.0
2014-05-06 11:20:00,23.28,23.29,23.27,23.29,23000.0,18.4686,18.4765,18.4607,18.4765,23000.0
2014-05-06 11:25:00,23.29,23.29,23.25,23.28,19400.0,18.4765,18.4765,18.4448,18.4686,19400.0
2014-05-06 11:30:00,23.28,23.31,23.27,23.31,15800.0,18.4686,18.4924,18.4607,18.4924,15800.0
2014-05-06 11:35:00,23.31,23.31,23.28,23.29,44400.0,18.4924,18.4924,18.4686,18.4765,44400.0
2014-05-06 11:40:00,23.28,23.29,23.27,23.27,58200.0,18.4686,18.4765,18.4607,18.4607,58200.0
2014-05-06 11:45:00,23.27,23.31,23.27,23.31,25200.0,18.4607,18.4924,18.4607,18.4924,25200.0
2014-05-06 11:50:00,23.31,23.31,23.28,23.3,40400.0,18.4924,18.4924,18.4686,18.4845,40400.0
2014-05-06 11:55:00,23.3,23.32,23.3,23.32,24600.0,18.4845,18.5003,18.4845,18.5003,24600.0
2014-05-06 12:00:00,23.32,23.32,23.28,23.28,18200.0,18.5003,18.5003,18.4686,18.4686,18200.0
2014-05-06 12:05:00,23.28,23.29,23.28,23.29,9800.0,18.4686,18.4765,18.4686,18.4765,9800.0
2014-05-06 12:10:00,23.28,23.29,23.26,23.26,14400.0,18.4686,18.4765,18.4527,18.4527,14400.0
2014-05-06 12:15:00,23.25,23.25,23.23,23.24,18200.0,18.4448,18.4448,18.4289,18.4369,18200.0
2014-05-06 12:20:00,23.24,23.25,23.22,23.23,14600.0,18.4369,18.4448,18.421,18.4289,14600.0
2014-05-06 12:25:00,23.23,23.24,23.22,23.24,20800.0,18.4289,18.4369,18.421,18.4369,20800.0
2014-05-06 12:30:00,23.24,23.27,23.24,23.25,12200.0,18.4369,18.4607,18.4369,18.4448,12200.0
2014-05-06 12:35:00,23.27,23.31,23.27,23.31,19200.0,18.4607,18.4924,18.4607,18.4924,19200.0
2014-05-06 12:40:00,23.31,23.32,23.27,23.3,43800.0,18.4924,18.5003,18.4607,18.4845,43800.0
2014-05-06 12:45:00,23.3,23.31,23.29,23.31,8400.0,18.4845,18.4924,18.4765,18.4924,8400.0
2014-05-06 12:50:00,23.31,23.32,23.31,23.31,12000.0,18.4924,18.5003,18.4924,18.4924,12000.0
2014-05-06 12:55:00,23.31,23.32,23.31,23.31,5600.0,18.4924,18.5003,18.4924,18.4924,5600.0
2014-05-06 13:00:00,23.31,23.32,23.31,23.32,18200.0,18.4924,18.5003,18.4924,18.5003,18200.0
2014-05-06 13:05:00,23.31,23.32,23.3,23.3,20000.0,18.4924,18.5003,18.4845,18.4845,20000.0
2014-05-06 13:10:00,23.31,23.31,23.28,23.28,24600.0,18.4924,18.4924,18.4686,18.4686,24600.0
2014-05-06 13:15:00,23.28,23.29,23.27,23.27,19600.0,18.4686,18.4765,18.4607,18.4607,19600.0
2014-05-06 13:20:00,23.27,23.27,23.24,23.25,11200.0,18.4607,18.4607,18.4369,18.4448,11200.0
2014-05-06 13:25:00,23.25,23.25,23.21,23.21,38200.0,18.4448,18.4448,18.4131,18.4131,38200.0
2014-05-06 13:30:00,23.2,23.21,23.2,23.21,21600.0,18.4051,18.4131,18.4051,18.4131,21600.0
2014-05-06 13:35:00,23.21,23.22,23.17,23.17,16600.0,18.4131,18.421,18.3813,18.3813,16600.0
2014-05-06 13:40:00,23.17,23.18,23.14,23.14,17800.0,18.3813,18.3893,18.3575,18.3575,17800.0
2014-05-06 13:45:00,23.14,23.18,23.11,23.13,40800.0,18.3575,18.3893,18.3337,18.3496,40800.0
2014-05-06 13:50:00,23.13,23.16,23.11,23.15,75600.0,18.3496,18.3734,18.3337,18.3655,75600.0
2014-05-06 13:55:00,23.16,23.17,23.15,23.17,17000.0,18.3734,18.3813,18.3655,18.3813,17000.0
2014-05-06 14:00:00,23.17,23.17,23.11,23.13,57200.0,18.3813,18.3813,18.3337,18.3496,57200.0
2014-05-06 14:05:00,23.12,23.18,23.11,23.18,33200.0,18.3417,18.3893,18.3337,18.3893,33200.0
2014-05-06 14:10:00,23.18,23.2,23.17,23.18,12800.0,18.3893,18.4051,18.3813,18.3893,12800.0
2014-05-06 14:15:00,23.18,23.22,23.18,23.22,15000.0,18.3893,18.421,18.3893,18.421,15000.0
2014-05-06 14:20:00,23.21,23.21,23.18,23.19,27600.0,18.4131,18.4131,18.3893,18.3972,27600.0
2014-05-06 14:25:00,23.18,23.2,23.14,23.15,56800.0,18.3893,18.4051,18.3575,18.3655,56800.0
2014-05-06 14:30:00,23.15,23.16,23.11,23.15,51800.0,18.3655,18.3734,18.3337,18.3655,51800.0
2014-05-06 14:35:00,23.15,23.16,23.11,23.15,41600.0,18.3655,18.3734,18.3337,18.3655,41600.0
2014-05-06 14:40:00,23.15,23.18,23.14,23.18,12000.0,18.3655,18.3893,18.3575,18.3893,12000.0
2014-05-06 14:45:00,23.18,23.19,23.17,23.17,25600.0,18.3893,18.3972,18.3813,18.3813,25600.0
2014-05-06 14:50:00,23.17,23.18,23.16,23.16,24800.0,18.3813,18.3893,18.3734,18.3734,24800.0
2014-05-06 14:55:00,23.16,23.18,23.15,23.17,24000.0,18.3734,18.3893,18.3655,18.3813,24000.0
2014-05-06 15:00:00,23.17,23.18,23.14,23.14,23600.0,18.3813,18.3893,18.3575,18.3575,23600.0
2014-05-06 15:05:00,23.14,23.18,23.14,23.18,18800.0,18.3575,18.3893,18.3575,18.3893,18800.0
2014-05-06 15:10:00,23.18,23.23,23.17,23.23,59800.0,18.3893,18.4289,18.3813,18.4289,59800.0
2014-05-06 15:15:00,23.23,23.27,23.23,23.25,59000.0,18.4289,18.4607,18.4289,18.4448,59000.0
2014-05-06 15:20:00,23.25,23.27,23.25,23.27,70600.0,18.4448,18.4607,18.4448,18.4607,70600.0
2014-05-06 15:25:00,23.27,23.27,23.25,23.25,38600.0,18.4607,18.4607,18.4448,18.4448,38600.0
2014-05-06 15:30:00,23.25,23.28,23.25,23.28,58600.0,18.4448,18.4686,18.4448,18.4686,58600.0
2014-05-06 15:35:00,23.28,23.3,23.27,23.27,73600.0,18.4686,18.4845,18.4607,18.4607,73600.0
2014-05-06 15:40:00,23.27,23.27,23.21,23.22,53200.0,18.4607,18.4607,18.4131,18.421,53200.0
2014-05-06 15:45:00,23.22,23.23,23.16,23.18,141000.0,18.421,18.4289,18.3734,18.3893,141000.0
2014-05-06 15:50:00,23.18,23.19,23.15,23.16,214600.0,18.3893,18.3972,18.3655,18.3734,214600.0
2014-05-06 15:55:00,23.16,23.18,23.16,23.18,200000.0,18.3734,18.3893,18.3734,18.3893,200000.0
2014-05-07 09:30:00,23.25,23.25,22.98,23.06,165800.0,18.4448,18.4448,18.2306,18.2941,165800.0
2014-05-07 09:35:00,23.07,23.2,22.88,23.1,148600.0,18.302,18.4051,18.1513,18.3258,148600.0
2014-05-07 09:40:00,23.09,23.25,22.95,23.15,120800.0,18.3179,18.4448,18.2068,18.3655,120800.0
2014-05-07 09:45:00,23.17,23.18,23.07,23.14,25400.0,18.3813,18.3893,18.302,18.3575,25400.0
2014-05-07 09:50:00,23.15,23.16,23.08,23.09,33800.0,18.3655,18.3734,18.3099,18.3179,33800.0
2014-05-07 09:55:00,23.09,23.17,23.02,23.14,38800.0,18.3179,18.3813,18.2623,18.3575,38800.0
2014-05-07 10:00:00,23.14,23.16,23.11,23.12,32600.0,18.3575,18.3734,18.3337,18.3417,32600.0
2014-05-07 10:05:00,23.12,23.13,23.02,23.07,15200.0,18.3417,18.3496,18.2623,18.302,15200.0
2014-05-07 10:10:00,23.08,23.11,23.04,23.08,28400.0,18.3099,18.3337,18.2782,18.3099,28400.0
2014-05-07 10:15:00,23.08,23.12,23.06,23.08,86000.0,18.3099,18.3417,18.2941,18.3099,86000.0
2014-05-07 10:20:00,23.08,23.11,23.07,23.08,28000.0,18.3099,18.3337,18.302,18.3099,28000.0
2014-05-07 10:25:00,23.08,23.15,23.07,23.14,48400.0,18.3099,18.3655,18.302,18.3575,48400.0
2014-05-07 10:30:00,23.13,23.14,23.08,23.12,116000.0,18.3496,18.3575,18.3099,18.3417,116000.0
2014-05-07 10:35:00,23.13,23.16,23.1,23.13,48800.0,18.3496,18.3734,18.3258,18.3496,48800.0
2014-05-07 10:40:00,23.14,23.16,23.12,23.12,30200.0,18.3575,18.3734,18.3417,18.3417,30200.0
2014-05-07 10:45:00,23.13,23.16,23.11,23.15,23800.0,18.3496,18.3734,18.3337,18.3655,23800.0
2014-05-07 10:50:00,23.15,23.21,23.14,23.17,40200.0,18.3655,18.4131,18.3575,18.3813,40200.0
2014-05-07 10:55:00,23.18,23.23,23.18,23.2,27200.0,18.3893,18.4289,18.3893,18.4051,27200.0
2014-05-07 11:00:00,23.19,23.25,23.17,23.24,35800.0,18.3972,18.4448,18.3813,18.4369,35800.0
2014-05-07 11:05:00,23.23,23.23,23.17,23.22,24600.0,18.4289,18.4289,18.3813,18.421,24600.0
2014-05-07 11:10:00,23.21,23.25,23.19,23.24,19800.0,18.4131,18.4448,18.3972,18.4369,19800.0
2014-05-07 11:15:00,23.24,23.25,23.19,23.19,51400.0,18.4369,18.4448,18.3972,18.3972,51400.0
2014-05-07 11:20:00,23.18,23.2,23.14,23.15,22400.0,18.3893,18.4051,18.3575,18.3655,22400.0
2014-05-07 11:25:00,23.15,23.15,23.1,23.11,37400.0,18.3655,18.3655,18.3258,18.3337,37400.0
2014-05-07 11:30:00,23.13,23.18,23.11,23.18,22400.0,18.3496,18.3893,18.3337,18.3893,22400.0
2014-05-07 11:35:00,23.18,23.18,23.14,23.16,25400.0,18.3893,18.3893,18.3575,18.3734,25400.0
2014-05-07 11:40:00,23.17,23.22,23.16,23.21,16800.0,18.3813,18.421,18.3734,18.4131,16800.0
2014-05-07 11:45:00,23.22,23.25,23.22,23.22,38200.0,18.421,18.4448,18.421,18.421,38200.0
2014-05-07 11:50:00,23.22,23.24,23.22,23.24,27800.0,18.421,18.4369,18.421,18.4369,27800.0
2014-05-07 11:55:00,23.25,23.25,23.22,23.22,24800.0,18.4448,18.4448,18.421,18.421,24800.0
2014-05-07 12:00:00,23.22,23.22,23.2,23.2,17000.0,18.421,18.421,18.4051,18.4051,17000.0
2014-05-07 12:05:00,23.2,23.2,23.17,23.18,18200.0,18.4051,18.4051,18.3813,18.3893,18200.0
2014-05-07 12:10:00,23.19,23.22,23.19,23.21,12400.0,18.3972,18.421,18.3972,18.4131,12400.0
2014-05-07 12:15:00,23.21,23.25,23.21,23.25,22200.0,18.4131,18.4448,18.4131,18.4448,22200.0
2014-05-07 12:20:00,23.25,23.25,23.23,23.24,16600.0,18.4448,18.4448,18.4289,18.4369,16600.0
2014-05-07 12:25:00,23.23,23.23,23.21,23.23,23000.0,18.4289,18.4289,18.4131,18.4289,23000.0
2014-05-07 12:30:00,23.23,23.25,23.23,23.24,13800.0,18.4289,18.4448,18.4289,18.4369,13800.0
2014-05-07 12:35:00,23.24,23.25,23.21,23.21,65400.0,18.4369,18.4448,18.4131,18.4131,65400.0
2014-05-07 12:40:00,23.21,23.23,23.18,23.19,25000.0,18.4131,18.4289,18.3893,18.3972,25000.0
2014-05-07 12:45:00,23.18,23.19,23.18,23.18,13200.0,18.3893,18.3972,18.3893,18.3893,13200.0
2014-05-07 12:50:00,23.18,23.2,23.18,23.18,17000.0,18.3893,18.4051,18.3893,18.3893,17000.0
2014-05-07 12:55:00,23.19,23.19,23.15,23.17,14400.0,18.3972,18.3972,18.3655,18.3813,14400.0
2014-05-07 13:00:00,23.16,23.22,23.16,23.2,14400.0,18.3734,18.421,18.3734,18.4051,14400.0
2014-05-07 13:05:00,23.21,23.22,23.16,23.16,19600.0,18.4131,18.421,18.3734,18.3734,19600.0
2014-05-07 13:10:00,23.16,23.22,23.16,23.22,19800.0,18.3734,18.421,18.3734,18.421,19800.0
2014-05-07 13:15:00,23.22,23.25,23.2,23.25,27400.0,18.421,18.4448,18.4051,18.4448,27400.0
2014-05-07 13:20:00,23.25,23.33,23.25,23.31,28000.0,18.4448,18.5083,18.4448,18.4924,28000.0
2014-05-07 13:25:00,23.31,23.33,23.31,23.31,14600.0,18.4924,18.5083,18.4924,18.4924,14600.0
2014-05-07 13:30:00,23.31,23.34,23.31,23.33,10800.0,18.4924,18.5162,18.4924,18.5083,10800.0
2014-05-07 13:35:00,23.34,23.41,23.33,23.35,57200.0,18.5162,18.5717,18.5083,18.5241,57200.0
2014-05-07 13:40:00,23.33,23.34,23.31,23.33,9800.0,18.5083,18.5162,18.4924,18.5083,9800.0
2014-05-07 13:45:00,23.33,23.33,23.29,23.29,18200.0,18.5083,18.5083,18.4765,18.4765,18200.0
2014-05-07 13:50:00,23.28,23.31,23.26,23.27,18800.0,18.4686,18.4924,18.4527,18.4607,18800.0
2014-05-07 13:55:00,23.27,23.28,23.21,23.21,12800.0,18.4607,18.4686,18.4131,18.4131,12800.0
2014-05-07 14:00:00,23.2,23.23,23.2,23.21,22200.0,18.4051,18.4289,18.4051,18.4131,22200.0
2014-05-07 14:05:00,23.21,23.27,23.21,23.25,18200.0,18.4131,18.4607,18.4131,18.4448,18200.0
2014-05-07 14:10:00,23.25,23.25,23.22,23.25,17000.0,18.4448,18.4448,18.421,18.4448,17000.0
2014-05-07 14:15:00,23.25,23.28,23.25,23.28,8400.0,18.4448,18.4686,18.4448,18.4686,8400.0
2014-05-07 14:20:00,23.29,23.31,23.28,23.31,12000.0,18.4765,18.4924,18.4686,18.4924,12000.0
2014-05-07 14:25:00,23.3,23.34,23.29,23.33,16800.0,18.4845,18.5162,18.4765,18.5083,16800.0
2014-05-07 14:30:00,23.33,23.34,23.32,23.32,16400.0,18.5083,18.5162,18.5003,18.5003,16400.0
2014-05-07 14:35:00,23.33,23.33,23.31,23.31,9200.0,18.5083,18.5083,18.4924,18.4924,9200.0
2014-05-07 14:40:00,23.31,23.36,23.31,23.36,20600.0,18.4924,18.5321,18.4924,18.5321,20600.0
2014-05-07 14:45:00,23.36,23.37,23.34,23.35,18600.0,18.5321,18.54,18.5162,18.5241,18600.0
2014-05-07 14:50:00,23.35,23.36,23.33,23.34,29600.0,18.5241,18.5321,18.5083,18.5162,29600.0
2014-05-07 14:55:00,23.34,23.36,23.33,23.35,13800.0,18.5162,18.5321,18.5083,18.5241,13800.0
2014-05-07 15:00:00,23.34,23.34,23.31,23.31,17000.0,18.5162,18.5162,18.4924,18.4924,17000.0
2014-05-07 15:05:00,23.31,23.36,23.3,23.35,25400.0,18.4924,18.5321,18.4845,18.5241,25400.0
2014-05-07 15:10:00,23.35,23.35,23.33,23.33,26400.0,18.5241,18.5241,18.5083,18.5083,26400.0
2014-05-07 15:15:00,23.33,23.36,23.32,23.32,97000.0,18.5083,18.5321,18.5003,18.5003,97000.0
2014-05-07 15:20:00,23.31,23.33,23.3,23.3,27600.0,18.4924,18.5083,18.4845,18.4845,27600.0
2014-05-07 15:25:00,23.3,23.31,23.29,23.29,32200.0,18.4845,18.4924,18.4765,18.4765,32200.0
2014-05-07 15:30:00,23.29,23.35,23.29,23.35,30000.0,18.4765,18.5241,18.4765,18.5241,30000.0
2014-05-07 15:35:00,23.35,23.38,23.34,23.38,52600.0,18.5241,18.5479,18.5162,18.5479,52600.0
2014-05-07 15:40:00,23.38,23.43,23.38,23.43,41800.0,18.5479,18.5876,18.5479,18.5876,41800.0
2014-05-07 15:45:00,23.43,23.43,23.41,23.43,63200.0,18.5876,18.5876,18.5717,18.5876,63200.0
2014-05-07 15:50:00,23.43,23.48,23.41,23.43,126400.0,18.5876,18.6273,18.5717,18.5876,126400.0
2014-05-07 15:55:00,23.43,23.46,23.43,23.44,110800.0,18.5876,18.6114,18.5876,18.5955,110800.0
2014-05-08 09:30:00,23.36,23.41,23.31,23.35,34800.0,18.5321,18.5717,18.4924,18.5241,34800.0
2014-05-08 09:35:00,23.35,23.49,23.35,23.49,21000.0,18.5241,18.6352,18.5241,18.6352,21000.0
2014-05-08 09:40:00,23.49,23.53,23.43,23.5,76000.0,18.6352,18.6669,18.5876,18.6431,76000.0
2014-05-08 09:45:00,23.5,23.5,23.45,23.48,48800.0,18.6431,18.6431,18.6035,18.6273,48800.0
2014-05-08 09:50:00,23.49,23.53,23.47,23.5,76000.0,18.6352,18.6669,18.6193,18.6431,76000.0
2014-05-08 09:55:00,23.5,23.5,23.46,23.49,41200.0,18.6431,18.6431,18.6114,18.6352,41200.0
2014-05-08 10:00:00,23.49,23.55,23.49,23.55,42200.0,18.6352,18.6828,18.6352,18.6828,42200.0
2014-05-08 10:05:00,23.56,23.6,23.55,23.57,74600.0,18.6907,18.7225,18.6828,18.6987,74600.0
2014-05-08 10:10:00,23.57,23.58,23.55,23.55,64200.0,18.6987,18.7066,18.6828,18.6828,64200.0
2014-05-08 10:15:00,23.56,23.58,23.54,23.55,45000.0,18.6907,18.7066,18.6749,18.6828,45000.0
2014-05-08 10:20:00,23.55,23.62,23.54,23.61,34800.0,18.6828,18.7383,18.6749,18.7304,34800.0
2014-05-08 10:25:00,23.62,23.66,23.61,23.63,29800.0,18.7383,18.7701,18.7304,18.7463,29800.0
2014-05-08 10:30:00,23.63,23.66,23.61,23.63,28000.0,18.7463,18.7701,18.7304,18.7463,28000.0
2014-05-08 10:35:00,23.62,23.63,23.61,23.63,31800.0,18.7383,18.7463,18.7304,18.7463,31800.0
2014-05-08 10:40:00,23.62,23.67,23.61,23.62,27200.0,18.7383,18.778,18.7304,18.7383,27200.0
2014-05-08 10:45:00,23.63,23.65,23.61,23.64,17000.0,18.7463,18.7621,18.7304,18.7542,17000.0
2014-05-08 10:50:00,23.64,23.68,23.64,23.67,25400.0,18.7542,18.7859,18.7542,18.778,25400.0
2014-05-08 10:55:00,23.67,23.68,23.66,23.66,22800.0,18.778,18.7859,18.7701,18.7701,22800.0
2014-05-08 11:00:00,23.66,23.74,23.66,23.73,31400.0,18.7701,18.8335,18.7701,18.8256,31400.0
2014-05-08 11:05:00,23.73,23.78,23.73,23.77,12800.0,18.8256,18.8653,18.8256,18.8573,12800.0
2014-05-08 11:10:00,23.78,23.78,23.73,23.73,15200.0,18.8653,18.8653,18.8256,18.8256,15200.0
2014-05-08 11:15:00,23.73,23.78,23.73,23.77,11400.0,18.8256,18.8653,18.8256,18.8573,11400.0
2014-05-08 11:20:00,23.77,23.78,23.75,23.77,14600.0,18.8573,18.8653,18.8415,18.8573,14600.0
2014-05-08 11:25:00,23.77,23.77,23.74,23.74,8600.0,18.8573,18.8573,18.8335,18.8335,8600.0
2014-05-08 11:30:00,23.75,23.78,23.74,23.76,27400.0,18.8415,18.8653,18.8335,18.8494,27400.0
2014-05-08 11:35:00,23.75,23.82,23.75,23.77,29600.0,18.8415,18.897,18.8415,18.8573,29600.0
2014-05-08 11:40:00,23.77,23.8,23.77,23.78,20400.0,18.8573,18.8811,18.8573,18.8653,20400.0
2014-05-08 11:45:00,23.79,23.84,23.78,23.84,17600.0,18.8732,18.9129,18.8653,18.9129,17600.0
2014-05-08 11:50:00,23.83,23.85,23.83,23.85,37800.0,18.9049,18.9208,18.9049,18.9208,37800.0
2014-05-08 11:55:00,23.86,23.87,23.83,23.83,18800.0,18.9287,18.9367,18.9049,18.9049,18800.0
2014-05-08 12:00:00,23.83,23.86,23.82,23.83,17200.0,18.9049,18.9287,18.897,18.9049,17200.0
2014-05-08 12:05:00,23.82,23.83,23.8,23.83,15400.0,18.897,18.9049,18.8811,18.9049,15400.0
2014-05-08 12:10:00,23.83,23.85,23.82,23.83,51200.0,18.9049,18.9208,18.897,18.9049,51200.0
2014-05-08 12:15:00,23.83,23.83,23.8,23.8,34000.0,18.9049,18.9049,18.8811,18.8811,34000.0
2014-05-08 12:20:00,23.79,23.8,23.78,23.79,12400.0,18.8732,18.8811,18.8653,18.8732,12400.0
2014-05-08 12:25:00,23.78,23.82,23.78,23.82,5600.0,18.8653,18.897,18.8653,18.897,5600.0
2014-05-08 12:30:00,23.81,23.82,23.8,23.81,15000.0,18.8891,18.897,18.8811,18.8891,15000.0
2014-05-08 12:35:00,23.81,23.82,23.77,23.78,19000.0,18.8891,18.897,18.8573,18.8653,19000.0
2014-05-08 12:40:00,23.78,23.78,23.72,23.72,27800.0,18.8653,18.8653,18.8177,18.8177,27800.0
2014-05-08 12:45:00,23.71,23.71,23.67,23.67,12200.0,18.8097,18.8097,18.778,18.778,12200.0
2014-05-08 12:50:00,23.67,23.67,23.66,23.66,16600.0,18.778,18.778,18.7701,18.7701,16600.0
2014-05-08 12:55:00,23.65,23.66,23.63,23.66,22800.0,18.7621,18.7701,18.7463,18.7701,22800.0
2014-05-08 13:00:00,23.65,23.72,23.64,23.72,17000.0,18.7621,18.8177,18.7542,18.8177,17000.0
2014-05-08 13:05:00,23.73,23.74,23.72,23.72,10800.0,18.8256,18.8335,18.8177,18.8177,10800.0
2014-05-08 13:10:00,23.72,23.72,23.68,23.68,12200.0,18.8177,18.8177,18.7859,18.7859,12200.0
2014-05-08 13:15:00,23.67,23.67,23.66,23.66,15600.0,18.778,18.778,18.7701,18.7701,15600.0
2014-05-08 13:20:00,23.67,23.67,23.62,23.64,18200.0,18.778,18.778,18.7383,18.7542,18200.0
2014-05-08 13:25:00,23.63,23.67,23.63,23.66,9200.0,18.7463,18.778,18.7463,18.7701,9200.0
2014-05-08 13:30:00,23.66,23.66,23.65,23.66,12200.0,18.7701,18.7701,18.7621,18.7701,12200.0
2014-05-08 13:35:00,23.66,23.68,23.66,23.66,11600.0,18.7701,18.7859,18.7701,18.7701,11600.0
2014-05-08 13:40:00,23.66,23.66,23.63,23.64,7800.0,18.7701,18.7701,18.7463,18.7542,7800.0
2014-05-08 13:45:00,23.66,23.66,23.6,23.6,23400.0,18.7701,18.7701,18.7225,18.7225,23400.0
2014-05-08 13:50:00,23.6,23.6,23.58,23.58,17600.0,18.7225,18.7225,18.7066,18.7066,17600.0
2014-05-08 13:55:00,23.58,23.6,23.58,23.58,16200.0,18.7066,18.7225,18.7066,18.7066,16200.0
2014-05-08 14:00:00,23.59,23.59,23.54,23.54,20800.0,18.7145,18.7145,18.6749,18.6749,20800.0
2014-05-08 14:05:00,23.55,23.57,23.54,23.54,24000.0,18.6828,18.6987,18.6749,18.6749,24000.0
2014-05-08 14:10:00,23.54,23.54,23.49,23.54,20200.0,18.6749,18.6749,18.6352,18.6749,20200.0
2014-05-08 14:15:00,23.53,23.54,23.5,23.54,20400.0,18.6669,18.6749,18.6431,18.6749,20400.0
2014-05-08 14:20:00,23.54,23.56,23.54,23.56,14200.0,18.6749,18.6907,18.6749,18.6907,14200.0
2014-05-08 14:25:00,23.56,23.6,23.54,23.58,14200.0,18.6907,18.7225,18.6749,18.7066,14200.0
2014-05-08 14:30:00,23.58,23.59,23.57,23.58,5400.0,18.7066,18.7145,18.6987,18.7066,5400.0
2014-05-08 14:35:00,23.59,23.6,23.53,23.54,14600.0,18.7145,18.7225,18.6669,18.6749,14600.0
2014-05-08 14:40:00,23.55,23.56,23.49,23.49,17000.0,18.6828,18.6907,18.6352,18.6352,17000.0
2014-05-08 14:45:00,23.49,23.49,23.43,23.45,16400.0,18.6352,18.6352,18.5876,18.6035,16400.0
2014-05-08 14:50:00,23.46,23.49,23.46,23.48,16200.0,18.6114,18.6352,18.6114,18.6273,16200.0
2014-05-08 14:55:00,23.47,23.51,23.47,23.47,21000.0,18.6193,18.6511,18.6193,18.6193,21000.0
2014-05-08 15:00:00,23.47,23.47,23.43,23.45,26400.0,18.6193,18.6193,18.5876,18.6035,26400.0
2014-05-08 15:05:00,23.45,23.46,23.42,23.43,20600.0,18.6035,18.6114,18.5797,18.5876,20600.0
2014-05-08 15:10:00,23.42,23.46,23.42,23.46,26000.0,18.5797,18.6114,18.5797,18.6114,26000.0
2014-05-08 15:15:00,23.47,23.48,23.44,23.47,23600.0,18.6193,18.6273,18.5955,18.6193,23600.0
2014-05-08 15:20:00,23.47,23.51,23.47,23.49,13200.0,18.6193,18.6511,18.6193,18.6352,13200.0
2014-05-08 15:25:00,23.49,23.55,23.49,23.54,19000.0,18.6352,18.6828,18.6352,18.6749,19000.0
2014-05-08 15:30:00,23.54,23.55,23.5,23.55,22200.0,18.6749,18.6828,18.6431,18.6828,22200.0
2014-05-08 15:35:00,23.56,23.56,23.5,23.5,31800.0,18.6907,18.6907,18.6431,18.6431,31800.0
2014-05-08 15:40:00,23.5,23.53,23.49,23.5,31800.0,18.6431,18.6669,18.6352,18.6431,31800.0
2014-05-08 15:45:00,23.5,23.51,23.49,23.5,33600.0,18.6431,18.6511,18.6352,18.6431,33600.0
2014-05-08 15:50:00,23.51,23.56,23.5,23.55,54600.0,18.6511,18.6907,18.6431,18.6828,54600.0
2014-05-08 15:55:00,23.55,23.55,23.52,23.54,148200.0,18.6828,18.6828,18.659,18.6749,148200.0
2014-05-09 09:30:00,23.58,23.6,23.38,23.45,44200.0,18.7066,18.7225,18.5479,18.6035,44200.0
2014-05-09 09:35:00,23.45,23.49,23.35,23.36,55400.0,18.6035,18.6352,18.5241,18.5321,55400.0
2014-05-09 09:40:00,23.36,23.36,23.24,23.25,41600.0,18.5321,18.5321,18.4369,18.4448,41600.0
2014-05-09 09:45:00,23.25,23.35,23.25,23.34,21400.0,18.4448,18.5241,18.4448,18.5162,21400.0
2014-05-09 09:50:00,23.34,23.35,23.3,23.31,25400.0,18.5162,18.5241,18.4845,18.4924,25400.0
2014-05-09 09:55:00,23.32,23.36,23.31,23.31,18000.0,18.5003,18.5321,18.4924,18.4924,18000.0
2014-05-09 10:00:00,23.31,23.34,23.25,23.27,17600.0,18.4924,18.5162,18.4448,18.4607,17600.0
2014-05-09 10:05:00,23.27,23.33,23.27,23.31,17200.0,18.4607,18.5083,18.4607,18.4924,17200.0
2014-05-09 10:10:00,23.33,23.4,23.33,23.4,19400.0,18.5083,18.5638,18.5083,18.5638,19400.0
2014-05-09 10:15:00,23.39,23.44,23.37,23.38,43800.0,18.5559,18.5955,18.54,18.5479,43800.0
2014-05-09 10:20:00,23.38,23.4,23.36,23.39,27000.0,18.5479,18.5638,18.5321,18.5559,27000.0
2014-05-09 10:25:00,23.39,23.41,23.36,23.37,27000.0,18.5559,18.5717,18.5321,18.54,27000.0
2014-05-09 10:30:00,23.36,23.39,23.33,23.35,18800.0,18.5321,18.5559,18.5083,18.5241,18800.0
2014-05-09 10:35:00,23.36,23.36,23.32,23.33,22600.0,18.5321,18.5321,18.5003,18.5083,22600.0
2014-05-09 10:40:00,23.34,23.34,23.3,23.31,22600.0,18.5162,18.5162,18.4845,18.4924,22600.0
2014-05-09 10:45:00,23.31,23.31,23.25,23.25,117400.0,18.4924,18.4924,18.4448,18.4448,117400.0
2014-05-09 10:50:00,23.25,23.27,23.24,23.24,61400.0,18.4448,18.4607,18.4369,18.4369,61400.0
2014-05-09 10:55:00,23.24,23.27,23.24,23.26,20600.0,18.4369,18.4607,18.4369,18.4527,20600.0
2014-05-09 11:00:00,23.25,23.25,23.24,23.24,24400.0,18.4448,18.4448,18.4369,18.4369,24400.0
2014-05-09 11:05:00,23.24,23.24,23.21,23.22,30000.0,18.4369,18.4369,18.4131,18.421,30000.0
2014-05-09 11:10:00,23.22,23.24,23.21,23.23,26400.0,18.421,18.4369,18.4131,18.4289,26400.0
2014-05-09 11:15:00,23.23,23.25,23.23,23.25,19800.0,18.4289,18.4448,18.4289,18.4448,19800.0
2014-05-09 11:20:00,23.25,23.26,23.24,23.25,42400.0,18.4448,18.4527,18.4369,18.4448,42400.0
2014-05-09 11:25:00,23.25,23.26,23.23,23.26,43400.0,18.4448,18.4527,18.4289,18.4527,43400.0
2014-05-09 11:30:00,23.26,23.28,23.25,23.27,54600.0,18.4527,18.4686,18.4448,18.4607,54600.0
2014-05-09 11:35:00,23.27,23.35,23.26,23.34,133400.0,18.4607,18.5241,18.4527,18.5162,133400.0
2014-05-09 11:40:00,23.34,23.35,23.32,23.33,11000.0,18.5162,18.5241,18.5003,18.5083,11000.0
2014-05-09 11:45:00,23.32,23.36,23.32,23.35,16400.0,18.5003,18.5321,18.5003,18.5241,16400.0
2014-05-09 11:50:00,23.35,23.35,23.32,23.32,12600.0,18.5241,18.5241,18.5003,18.5003,12600.0
2014-05-09 11:55:00,23.33,23.35,23.32,23.33,30400.0,18.5083,18.5241,18.5003,18.5083,30400.0
2014-05-09 12:00:00,23.34,23.36,23.33,23.33,12600.0,18.5162,18.5321,18.5083,18.5083,12600.0
2014-05-09 12:05:00,23.33,23.33,23.3,23.3,18600.0,18.5083,18.5083,18.4845,18.4845,18600.0
2014-05-09 12:10:00,23.31,23.32,23.31,23.32,15600.0,18.4924,18.5003,18.4924,18.5003,15600.0
2014-05-09 12:15:00,23.32,23.33,23.31,23.32,30200.0,18.5003,18.5083,18.4924,18.5003,30200.0
2014-05-09 12:20:00,23.32,23.33,23.3,23.3,34800.0,18.5003,18.5083,18.4845,18.4845,34800.0
2014-05-09 12:25:00,23.31,23.31,23.3,23.3,15600.0,18.4924,18.4924,18.4845,18.4845,15600.0
2014-05-09 12:30:00,23.3,23.33,23.29,23.33,14200.0,18.4845,18.5083,18.4765,18.5083,14200.0
2014-05-09 12:35:00,23.32,23.37,23.32,23.36,90400.0,18.5003,18.54,18.5003,18.5321,90400.0
2014-05-09 12:40:00,23.38,23.41,23.34,23.4,173400.0,18.5479,18.5717,18.5162,18.5638,173400.0
2014-05-09 12:45:00,23.4,23.4,23.37,23.38,11400.0,18.5638,18.5638,18.54,18.5479,11400.0
2014-05-09 12:50:00,23.39,23.41,23.39,23.4,8400.0,18.5559,18.5717,18.5559,18.5638,8400.0
2014-05-09 12:55:00,23.4,23.41,23.39,23.39,9800.0,18.5638,18.5717,18.5559,18.5559,9800.0
2014-05-09 13:00:00,23.4,23.41,23.39,23.4,13600.0,18.5638,18.5717,18.5559,18.5638,13600.0
2014-05-09 13:05:00,23.41,23.41,23.38,23.38,7000.0,18.5717,18.5717,18.5479,18.5479,7000.0
2014-05-09 13:10:00,23.39,23.4,23.36,23.36,34200.0,18.5559,18.5638,18.5321,18.5321,34200.0
2014-05-09 13:15:00,23.36,23.38,23.36,23.37,6600.0,18.5321,18.5479,18.5321,18.54,6600.0
2014-05-09 13:20:00,23.37,23.38,23.36,23.37,15200.0,18.54,18.5479,18.5321,18.54,15200.0
2014-05-09 13:25:00,23.37,23.39,23.36,23.36,19400.0,18.54,18.5559,18.5321,18.5321,19400.0
2014-05-09 13:30:00,23.37,23.38,23.35,23.35,63400.0,18.54,18.5479,18.5241,18.5241,63400.0
2014-05-09 13:35:00,23.36,23.37,23.35,23.36,20600.0,18.5321,18.54,18.5241,18.5321,20600.0
2014-05-09 13:40:00,23.36,23.36,23.35,23.35,30800.0,18.5321,18.5321,18.5241,18.5241,30800.0
2014-05-09 13:45:00,23.35,23.36,23.34,23.35,19600.0,18.5241,18.5321,18.5162,18.5241,19600.0
2014-05-09 13:50:00,23.35,23.35,23.34,23.35,10200.0,18.5241,18.5241,18.5162,18.5241,10200.0
2014-05-09 13:55:00,23.35,23.35,23.33,23.34,16000.0,18.5241,18.5241,18.5083,18.5162,16000.0
2014-05-09 14:00:00,23.34,23.36,23.34,23.36,26400.0,18.5162,18.5321,18.5162,18.5321,26400.0
2014-05-09 14:05:00,23.36,23.36,23.33,23.33,36800.0,18.5321,18.5321,18.5083,18.5083,36800.0
2014-05-09 14:10:00,23.34,23.35,23.34,23.34,30400.0,18.5162,18.5241,18.5162,18.5162,30400.0
2014-05-09 14:15:00,23.34,23.34,23.29,23.3,16000.0,18.5162,18.5162,18.4765,18.4845,16000.0
2014-05-09 14:20:00,23.3,23.33,23.29,23.31,21200.0,18.4845,18.5083,18.4765,18.4924,21200.0
2014-05-09 14:25:00,23.31,23.32,23.29,23.3,42200.0,18.4924,18.5003,18.4765,18.4845,42200.0
2014-05-09 14:30:00,23.29,23.33,23.28,23.33,70800.0,18.4765,18.5083,18.4686,18.5083,70800.0
2014-05-09 14:35:00,23.33,23.33,23.32,23.32,18000.0,18.5083,18.5083,18.5003,18.5003,18000.0
2014-05-09 14:40:00,23.32,23.32,23.3,23.3,16400.0,18.5003,18.5003,18.4845,18.4845,16400.0
2014-05-09 14:45:00,23.3,23.3,23.29,23.3,19200.0,18.4845,18.4845,18.4765,18.4845,19200.0
2014-05-09 14:50:00,23.31,23.32,23.3,23.31,20600.0,18.4924,18.5003,18.4845,18.4924,20600.0
2014-05-09 14:55:00,23.32,23.33,23.32,23.33,46800.0,18.5003,18.5083,18.5003,18.5083,46800.0
2014-05-09 15:00:00,23.33,23.34,23.32,23.33,104600.0,18.5083,18.5162,18.5003,18.5083,104600.0
2014-05-09 15:05:00,23.33,23.38,23.32,23.37,51800.0,18.5083,18.5479,18.5003,18.54,51800.0
2014-05-09 15:10:00,23.37,23.38,23.36,23.36,19600.0,18.54,18.5479,18.5321,18.5321,19600.0
2014-05-09 15:15:00,23.36,23.38,23.35,23.37,27400.0,18.5321,18.5479,18.5241,18.54,27400.0
2014-05-09 15:20:00,23.36,23.4,23.36,23.39,92400.0,18.5321,18.5638,18.5321,18.5559,92400.0
2014-05-09 15:25:00,23.39,23.39,23.35,23.37,57200.0,18.5559,18.5559,18.5241,18.54,57200.0
2014-05-09 15:30:00,23.38,23.4,23.37,23.39,27800.0,18.5479,18.5638,18.54,18.5559,27800.0
2014-05-09 15:35:00,23.39,23.43,23.39,23.43,30600.0,18.5559,18.5876,18.5559,18.5876,30600.0
2014-05-09 15:40:00,23.43,23.47,23.43,23.45,67200.0,18.5876,18.6193,18.5876,18.6035,67200.0
2014-05-09 15:45:00,23.45,23.46,23.43,23.44,43800.0,18.6035,18.6114,18.5876,18.5955,43800.0
2014-05-09 15:50:00,23.44,23.46,23.44,23.46,32400.0,18.5955,18.6114,18.5955,18.6114,32400.0
2014-05-09 15:55:00,23.45,23.46,23.43,23.44,64200.0,18.6035,18.6114,18.5876,18.5955,64200.0
2014-05-12 09:30:00,23.54,23.59,23.52,23.57,51800.0,18.6749,18.7145,18.659,18.6987,51800.0
2014-05-12 09:35:00,23.57,23.62,23.53,23.55,23800.0,18.6987,18.7383,18.6669,18.6828,23800.0
2014-05-12 09:40:00,23.55,23.62,23.55,23.62,45000.0,18.6828,18.7383,18.6828,18.7383,45000.0
2014-05-12 09:45:00,23.64,23.65,23.61,23.63,45000.0,18.7542,18.7621,18.7304,18.7463,45000.0
2014-05-12 09:50:00,23.62,23.66,23.61,23.63,29800.0,18.7383,18.7701,18.7304,18.7463,29800.0
2014-05-12 09:55:00,23.64,23.66,23.64,23.65,27200.0,18.7542,18.7701,18.7542,18.7621,27200.0
2014-05-12 10:00:00,23.66,23.67,23.61,23.61,63600.0,18.7701,18.778,18.7304,18.7304,63600.0
2014-05-12 10:05:00,23.62,23.66,23.62,23.64,17400.0,18.7383,18.7701,18.7383,18.7542,17400.0
2014-05-12 10:10:00,23.64,23.66,23.63,23.65,68200.0,18.7542,18.7701,18.7463,18.7621,68200.0
2014-05-12 10:15:00,23.64,23.67,23.63,23.65,60800.0,18.7542,18.778,18.7463,18.7621,60800.0
2014-05-12 10:20:00,23.66,23.66,23.63,23.64,38200.0,18.7701,18.7701,18.7463,18.7542,38200.0
2014-05-12 10:25:00,23.64,23.64,23.62,23.63,45400.0,18.7542,18.7542,18.7383,18.7463,45400.0
2014-05-12 10:30:00,23.63,23.65,23.63,23.64,18400.0,18.7463,18.7621,18.7463,18.7542,18400.0
2014-05-12 10:35:00,23.65,23.68,23.65,23.68,11200.0,18.7621,18.7859,18.7621,18.7859,11200.0
2014-05-12 10:40:00,23.68,23.68,23.66,23.68,20200.0,18.7859,18.7859,18.7701,18.7859,20200.0
2014-05-12 10:45:00,23.68,23.75,23.68,23.74,29200.0,18.7859,18.8415,18.7859,18.8335,29200.0
2014-05-12 10:50:00,23.74,23.75,23.72,23.72,30400.0,18.8335,18.8415,18.8177,18.8177,30400.0
2014-05-12 10:55:00,23.72,23.74,23.7,23.72,66400.0,18.8177,18.8335,18.8018,18.8177,66400.0
2014-05-12 11:00:00,23.73,23.73,23.71,23.71,42800.0,18.8256,18.8256,18.8097,18.8097,42800.0
2014-05-12 11:05:00,23.72,23.74,23.7,23.73,51600.0,18.8177,18.8335,18.8018,18.8256,51600.0
2014-05-12 11:10:00,23.73,23.74,23.72,23.73,22600.0,18.8256,18.8335,18.8177,18.8256,22600.0
2014-05-12 11:15:00,23.74,23.74,23.72,23.73,38400.0,18.8335,18.8335,18.8177,18.8256,38400.0
2014-05-12 11:20:00,23.73,23.74,23.7,23.71,35400.0,18.8256,18.8335,18.8018,18.8097,35400.0
2014-05-12 11:25:00,23.71,23.74,23.71,23.74,9200.0,18.8097,18.8335,18.8097,18.8335,9200.0
2014-05-12 11:30:00,23.74,23.74,23.72,23.74,64600.0,18.8335,18.8335,18.8177,18.8335,64600.0
2014-05-12 11:35:00,23.74,23.74,23.71,23.72,8200.0,18.8335,18.8335,18.8097,18.8177,8200.0
2014-05-12 11:40:00,23.73,23.74,23.73,23.74,9000.0,18.8256,18.8335,18.8256,18.8335,9000.0
2014-05-12 11:45:00,23.74,23.74,23.72,23.72,15600.0,18.8335,18.8335,18.8177,18.8177,15600.0
2014-05-12 11:50:00,23.72,23.73,23.7,23.71,15400.0,18.8177,18.8256,18.8018,18.8097,15400.0
2014-05-12 11:55:00,23.71,23.71,23.69,23.7,21400.0,18.8097,18.8097,18.7939,18.8018,21400.0
2014-05-12 12:00:00,23.69,23.7,23.68,23.69,17200.0,18.7939,18.8018,18.7859,18.7939,17200.0
2014-05-12 12:05:00,23.68,23.69,23.68,23.68,21200.0,18.7859,18.7939,18.7859,18.7859,21200.0
2014-05-12 12:10:00,23.68,23.72,23.68,23.72,34200.0,18.7859,18.8177,18.7859,18.8177,34200.0
2014-05-12 12:15:00,23.72,23.74,23.72,23.74,13800.0,18.8177,18.8335,18.8177,18.8335,13800.0
2014-05-12 12:20:00,23.74,23.75,23.73,23.75,19200.0,18.8335,18.8415,18.8256,18.8415,19200.0
2014-05-12 12:25:00,23.75,23.75,23.73,23.74,14600.0,18.8415,18.8415,18.8256,18.8335,14600.0
2014-05-12 12:30:00,23.74,23.75,23.74,23.75,1800.0,18.8335,18.8415,18.8335,18.8415,1800.0
2014-05-12 12:35:00,23.74,23.74,23.73,23.74,9000.0,18.8335,18.8335,18.8256,18.8335,9000.0
2014-05-12 12:40:00,23.74,23.74,23.71,23.71,7400.0,18.8335,18.8335,18.8097,18.8097,7400.0
2014-05-12 12:45:00,23.72,23.73,23.72,23.73,5000.0,18.8177,18.8256,18.8177,18.8256,5000.0
2014-05-12 12:50:00,23.74,23.74,23.73,23.73,30800.0,18.8335,18.8335,18.8256,18.8256,30800.0
2014-05-12 12:55:00,23.73,23.74,23.71,23.71,32400.0,18.8256,18.8335,18.8097,18.8097,32400.0
2014-05-12 13:00:00,23.72,23.73,23.71,23.73,14200.0,18.8177,18.8256,18.8097,18.8256,14200.0
2014-05-12 13:05:00,23.74,23.74,23.73,23.74,18000.0,18.8335,18.8335,18.8256,18.8335,18000.0
2014-05-12 13:10:00,23.74,23.74,23.72,23.72,17200.0,18.8335,18.8335,18.8177,18.8177,17200.0
2014-05-12 13:15:00,23.72,23.73,23.72,23.72,5400.0,18.8177,18.8256,18.8177,18.8177,5400.0
2014-05-12 13:20:00,23.73,23.75,23.73,23.75,6800.0,18.8256,18.8415,18.8256,18.8415,6800.0
2014-05-12 13:25:00,23.75,23.75,23.74,23.75,4400.0,18.8415,18.8415,18.8335,18.8415,4400.0
2014-05-12 13:30:00,23.74,23.75,23.74,23.75,11000.0,18.8335,18.8415,18.8335,18.8415,11000.0
2014-05-12 13:35:00,23.74,23.75,23.74,23.74,4000.0,18.8335,18.8415,18.8335,18.8335,4000.0
2014-05-12 13:40:00,23.75,23.76,23.75,23.75,32400.0,18.8415,18.8494,18.8415,18.8415,32400.0
2014-05-12 13:45:00,23.75,23.76,23.75,23.75,22800.0,18.8415,18.8494,18.8415,18.8415,22800.0
2014-05-12 13:50:00,23.76,23.77,23.75,23.75,19400.0,18.8494,18.8573,18.8415,18.8415,19400.0
2014-05-12 13:55:00,23.75,23.76,23.75,23.75,9600.0,18.8415,18.8494,18.8415,18.8415,9600.0
2014-05-12 14:00:00,23.76,23.77,23.74,23.74,21200.0,18.8494,18.8573,18.8335,18.8335,21200.0
2014-05-12 14:05:00,23.74,23.8,23.74,23.79,13400.0,18.8335,18.8811,18.8335,18.8732,13400.0
2014-05-12 14:10:00,23.79,23.81,23.79,23.81,21000.0,18.8732,18.8891,18.8732,18.8891,21000.0
2014-05-12 14:15:00,23.82,23.82,23.81,23.81,16000.0,18.897,18.897,18.8891,18.8891,16000.0
2014-05-12 14:20:00,23.82,23.82,23.81,23.81,6000.0,18.897,18.897,18.8891,18.8891,6000.0
2014-05-12 14:25:00,23.81,23.82,23.81,23.81,5600.0,18.8891,18.897,18.8891,18.8891,5600.0
2014-05-12 14:30:00,23.81,23.82,23.8,23.8,10600.0,18.8891,18.897,18.8811,18.8811,10600.0
2014-05-12 14:35:00,23.8,23.8,23.78,23.79,21600.0,18.8811,18.8811,18.8653,18.8732,21600.0
2014-05-12 14:40:00,23.8,23.8,23.78,23.79,19000.0,18.8811,18.8811,18.8653,18.8732,19000.0
2014-05-12 14:45:00,23.79,23.8,23.79,23.8,9600.0,18.8732,18.8811,18.8732,18.8811,9600.0
2014-05-12 14:50:00,23.8,23.81,23.8,23.8,30600.0,18.8811,18.8891,18.8811,18.8811,30600.0
2014-05-12 14:55:00,23.8,23.82,23.8,23.81,20000.0,18.8811,18.897,18.8811,18.8891,20000.0
2014-05-12 15:00:00,23.81,23.84,23.81,23.84,23800.0,18.8891,18.9129,18.8891,18.9129,23800.0
2014-05-12 15:05:00,23.83,23.85,23.83,23.84,29600.0,18.9049,18.9208,18.9049,18.9129,29600.0
2014-05-12 15:10:00,23.83,23.86,23.83,23.86,29000.0,18.9049,18.9287,18.9049,18.9287,29000.0
2014-05-12 15:15:00,23.85,23.85,23.84,23.85,54200.0,18.9208,18.9208,18.9129,18.9208,54200.0
2014-05-12 15:20:00,23.85,23.85,23.83,23.84,21600.0,18.9208,18.9208,18.9049,18.9129,21600.0
2014-05-12 15:25:00,23.85,23.86,23.84,23.84,31000.0,18.9208,18.9287,18.9129,18.9129,31000.0
2014-05-12 15:30:00,23.84,23.86,23.84,23.86,42800.0,18.9129,18.9287,18.9129,18.9287,42800.0
2014-05-12 15:35:00,23.86,23.86,23.86,23.86,49000.0,18.9287,18.9287,18.9287,18.9287,49000.0
2014-05-12 15:40:00,23.86,23.87,23.85,23.87,27800.0,18.9287,18.9367,18.9208,18.9367,27800.0
2014-05-12 15:45:00,23.86,23.87,23.84,23.86,50400.0,18.9287,18.9367,18.9129,18.9287,50400.0
2014-05-12 15:50:00,23.86,23.86,23.86,23.86,74600.0,18.9287,18.9287,18.9287,18.9287,74600.0
2014-05-12 15:55:00,23.86,23.86,23.84,23.84,102200.0,18.9287,18.9287,18.9129,18.9129,102200.0
2014-05-13 09:30:00,23.84,23.88,23.78,23.87,44000.0,18.9129,18.9446,18.8653,18.9367,44000.0
2014-05-13 09:35:00,23.85,23.9,23.81,23.85,52000.0,18.9208,18.9605,18.8891,18.9208,52000.0
2014-05-13 09:40:00,23.85,23.86,23.82,23.86,40400.0,18.9208,18.9287,18.897,18.9287,40400.0
2014-05-13 09:45:00,23.86,23.86,23.83,23.83,36600.0,18.9287,18.9287,18.9049,18.9049,36600.0
2014-05-13 09:50:00,23.82,23.82,23.76,23.76,7600.0,18.897,18.897,18.8494,18.8494,7600.0
2014-05-13 09:55:00,23.76,23.79,23.73,23.75,15400.0,18.8494,18.8732,18.8256,18.8415,15400.0
2014-05-13 10:00:00,23.75,23.8,23.75,23.79,15000.0,18.8415,18.8811,18.8415,18.8732,15000.0
2014-05-13 10:05:00,23.8,23.83,23.79,23.82,16000.0,18.8811,18.9049,18.8732,18.897,16000.0
2014-05-13 10:10:00,23.82,23.83,23.8,23.82,17600.0,18.897,18.9049,18.8811,18.897,17600.0
2014-05-13 10:15:00,23.82,23.83,23.79,23.79,18600.0,18.897,18.9049,18.8732,18.8732,18600.0
2014-05-13 10:20:00,23.79,23.81,23.75,23.79,12200.0,18.8732,18.8891,18.8415,18.8732,12200.0
2014-05-13 10:25:00,23.78,23.82,23.78,23.82,14400.0,18.8653,18.897,18.8653,18.897,14400.0
2014-05-13 10:30:00,23.82,23.83,23.81,23.81,6800.0,18.897,18.9049,18.8891,18.8891,6800.0
2014-05-13 10:35:00,23.81,23.83,23.8,23.83,9800.0,18.8891,18.9049,18.8811,18.9049,9800.0
2014-05-13 10:40:00,23.82,23.84,23.8,23.81,53200.0,18.897,18.9129,18.8811,18.8891,53200.0
2014-05-13 10:45:00,23.81,23.83,23.79,23.8,38600.0,18.8891,18.9049,18.8732,18.8811,38600.0
2014-05-13 10:50:00,23.81,23.82,23.8,23.81,10200.0,18.8891,18.897,18.8811,18.8891,10200.0
2014-05-13 10:55:00,23.81,23.81,23.77,23.77,16000.0,18.8891,18.8891,18.8573,18.8573,16000.0
2014-05-13 11:00:00,23.77,23.77,23.75,23.75,8000.0,18.8573,18.8573,18.8415,18.8415,8000.0
2014-05-13 11:05:00,23.75,23.75,23.73,23.75,12800.0,18.8415,18.8415,18.8256,18.8415,12800.0
2014-05-13 11:10:00,23.75,23.75,23.71,23.71,24800.0,18.8415,18.8415,18.8097,18.8097,24800.0
2014-05-13 11:15:00,23.71,23.72,23.68,23.68,18600.0,18.8097,18.8177,18.7859,18.7859,18600.0
2014-05-13 11:20:00,23.68,23.71,23.68,23.71,20200.0,18.7859,18.8097,18.7859,18.8097,20200.0
2014-05-13 11:25:00,23.71,23.73,23.71,23.73,14800.0,18.8097,18.8256,18.8097,18.8256,14800.0
2014-05-13 11:30:00,23.73,23.73,23.69,23.69,21000.0,18.8256,18.8256,18.7939,18.7939,21000.0
2014-05-13 11:35:00,23.69,23.7,23.68,23.68,37600.0,18.7939,18.8018,18.7859,18.7859,37600.0
2014-05-13 11:40:00,23.68,23.7,23.68,23.7,31200.0,18.7859,18.8018,18.7859,18.8018,31200.0
2014-05-13 11:45:00,23.7,23.7,23.68,23.68,37600.0,18.8018,18.8018,18.7859,18.7859,37600.0
2014-05-13 11:50:00,23.68,23.71,23.66,23.68,50800.0,18.7859,18.8097,18.7701,18.7859,50800.0
2014-05-13 11:55:00,23.68,23.68,23.65,23.66,18400.0,18.7859,18.7859,18.7621,18.7701,18400.0
2014-05-13 12:00:00,23.66,23.66,23.64,23.66,16800.0,18.7701,18.7701,18.7542,18.7701,16800.0
2014-05-13 12:05:00,23.65,23.66,23.65,23.66,11600.0,18.7621,18.7701,18.7621,18.7701,11600.0
2014-05-13 12:10:00,23.66,23.68,23.66,23.68,11600.0,18.7701,18.7859,18.7701,18.7859,11600.0
2014-05-13 12:15:00,23.68,23.68,23.67,23.68,15200.0,18.7859,18.7859,18.778,18.7859,15200.0
2014-05-13 12:20:00,23.68,23.69,23.67,23.67,22600.0,18.7859,18.7939,18.778,18.778,22600.0
2014-05-13 12:25:00,23.67,23.68,23.67,23.67,30800.0,18.778,18.7859,18.778,18.778,30800.0
2014-05-13 12:30:00,23.67,23.67,23.64,23.67,11200.0,18.778,18.778,18.7542,18.778,11200.0
2014-05-13 12:35:00,23.67,23.68,23.66,23.66,17600.0,18.778,18.7859,18.7701,18.7701,17600.0
2014-05-13 12:40:00,23.66,23.66,23.65,23.66,13200.0,18.7701,18.7701,18.7621,18.7701,13200.0
2014-05-13 12:45:00,23.66,23.67,23.66,23.67,22200.0,18.7701,18.778,18.7701,18.778,22200.0
2014-05-13 12:50:00,23.67,23.68,23.65,23.66,7800.0,18.778,18.7859,18.7621,18.7701,7800.0
2014-05-13 12:55:00,23.66,23.67,23.65,23.66,8800.0,18.7701,18.778,18.7621,18.7701,8800.0
2014-05-13 13:00:00,23.65,23.66,23.64,23.65,13600.0,18.7621,18.7701,18.7542,18.7621,13600.0
2014-05-13 13:05:00,23.65,23.66,23.64,23.65,17600.0,18.7621,18.7701,18.7542,18.7621,17600.0
2014-05-13 13:10:00,23.65,23.66,23.63,23.63,11000.0,18.7621,18.7701,18.7463,18.7463,11000.0
2014-05-13 13:15:00,23.63,23.63,23.62,23.63,52800.0,18.7463,18.7463,18.7383,18.7463,52800.0
2014-05-13 13:20:00,23.62,23.63,23.61,23.62,24200.0,18.7383,18.7463,18.7304,18.7383,24200.0
2014-05-13 13:25:00,23.61,23.61,23.6,23.6,8200.0,18.7304,18.7304,18.7225,18.7225,8200.0
2014-05-13 13:30:00,23.6,23.6,23.56,23.56,60400.0,18.7225,18.7225,18.6907,18.6907,60400.0
2014-05-13 13:35:00,23.57,23.63,23.56,23.6,114600.0,18.6987,18.7463,18.6907,18.7225,114600.0
2014-05-13 13:40:00,23.6,23.6,23.55,23.55,38600.0,18.7225,18.7225,18.6828,18.6828,38600.0
2014-05-13 13:45:00,23.55,23.56,23.54,23.56,15800.0,18.6828,18.6907,18.6749,18.6907,15800.0
2014-05-13 13:50:00,23.56,23.57,23.55,23.57,36600.0,18.6907,18.6987,18.6828,18.6987,36600.0
2014-05-13 13:55:00,23.57,23.57,23.5,23.52,78000.0,18.6987,18.6987,18.6431,18.659,78000.0
2014-05-13 14:00:00,23.52,23.52,23.48,23.51,98800.0,18.659,18.659,18.6273,18.6511,98800.0
2014-05-13 14:05:00,23.51,23.54,23.5,23.54,55400.0,18.6511,18.6749,18.6431,18.6749,55400.0
2014-05-13 14:10:00,23.54,23.58,23.54,23.57,33800.0,18.6749,18.7066,18.6749,18.6987,33800.0
2014-05-13 14:15:00,23.58,23.59,23.57,23.59,15800.0,18.7066,18.7145,18.6987,18.7145,15800.0
2014-05-13 14:20:00,23.58,23.6,23.58,23.59,15800.0,18.7066,18.7225,18.7066,18.7145,15800.0
2014-05-13 14:25:00,23.6,23.61,23.58,23.61,31800.0,18.7225,18.7304,18.7066,18.7304,31800.0
2014-05-13 14:30:00,23.62,23.64,23.62,23.64,15400.0,18.7383,18.7542,18.7383,18.7542,15400.0
2014-05-13 14:35:00,23.65,23.65,23.61,23.62,18000.0,18.7621,18.7621,18.7304,18.7383,18000.0
2014-05-13 14:40:00,23.63,23.63,23.61,23.63,7200.0,18.7463,18.7463,18.7304,18.7463,7200.0
2014-05-13 14:45:00,23.62,23.62,23.59,23.6,27200.0,18.7383,18.7383,18.7145,18.7225,27200.0
2014-05-13 14:50:00,23.61,23.61,23.59,23.6,14800.0,18.7304,18.7304,18.7145,18.7225,14800.0
2014-05-13 14:55:00,23.6,23.6,23.58,23.58,28000.0,18.7225,18.7225,18.7066,18.7066,28000.0
2014-05-13 15:00:00,23.58,23.6,23.57,23.6,20400.0,18.7066,18.7225,18.6987,18.7225,20400.0
2014-05-13 15:05:00,23.6,23.6,23.58,23.58,15400.0,18.7225,18.7225,18.7066,18.7066,15400.0
2014-05-13 15:10:00,23.58,23.58,23.55,23.56,47400.0,18.7066,18.7066,18.6828,18.6907,47400.0
2014-05-13 15:15:00,23.55,23.56,23.54,23.55,58400.0,18.6828,18.6907,18.6749,18.6828,58400.0
2014-05-13 15:20:00,23.55,23.55,23.53,23.53,34000.0,18.6828,18.6828,18.6669,18.6669,34000.0
2014-05-13 15:25:00,23.53,23.55,23.52,23.55,30000.0,18.6669,18.6828,18.659,18.6828,30000.0
2014-05-13 15:30:00,23.55,23.55,23.53,23.53,19600.0,18.6828,18.6828,18.6669,18.6669,19600.0
2014-05-13 15:35:00,23.54,23.55,23.54,23.55,38200.0,18.6749,18.6828,18.6749,18.6828,38200.0
2014-05-13 15:40:00,23.55,23.55,23.54,23.54,43000.0,18.6828,18.6828,18.6749,18.6749,43000.0
2014-05-13 15:45:00,23.54,23.55,23.52,23.53,85400.0,18.6749,18.6828,18.659,18.6669,85400.0
2014-05-13 15:50:00,23.52,23.53,23.5,23.5,80400.0,18.659,18.6669,18.6431,18.6431,80400.0
2014-05-13 15:55:00,23.5,23.5,23.45,23.45,291200.0,18.6431,18.6431,18.6035,18.6035,291200.0
2014-05-14 09:30:00,23.5,23.5,23.29,23.33,123200.0,18.6431,18.6431,18.4765,18.5083,123200.0
2014-05-14 09:35:00,23.32,23.34,23.28,23.29,48400.0,18.5003,18.5162,18.4686,18.4765,48400.0
2014-05-14 09:40:00,23.3,23.33,23.29,23.29,54200.0,18.4845,18.5083,18.4765,18.4765,54200.0
2014-05-14 09:45:00,23.31,23.32,23.25,23.25,24600.0,18.4924,18.5003,18.4448,18.4448,24600.0
2014-05-14 09:50:00,23.25,23.27,23.23,23.27,22400.0,18.4448,18.4607,18.4289,18.4607,22400.0
2014-05-14 09:55:00,23.26,23.32,23.23,23.31,27000.0,18.4527,18.5003,18.4289,18.4924,27000.0
2014-05-14 10:00:00,23.31,23.33,23.31,23.32,59400.0,18.4924,18.5083,18.4924,18.5003,59400.0
2014-05-14 10:05:00,23.32,23.32,23.29,23.3,41800.0,18.5003,18.5003,18.4765,18.4845,41800.0
2014-05-14 10:10:00,23.29,23.3,23.28,23.29,19000.0,18.4765,18.4845,18.4686,18.4765,19000.0
2014-05-14 10:15:00,23.29,23.31,23.28,23.28,28400.0,18.4765,18.4924,18.4686,18.4686,28400.0
2014-05-14 10:20:00,23.28,23.3,23.27,23.27,30600.0,18.4686,18.4845,18.4607,18.4607,30600.0
2014-05-14 10:25:00,23.27,23.3,23.27,23.29,86600.0,18.4607,18.4845,18.4607,18.4765,86600.0
2014-05-14 10:30:00,23.29,23.32,23.28,23.3,46800.0,18.4765,18.5003,18.4686,18.4845,46800.0
2014-05-14 10:35:00,23.3,23.32,23.29,23.3,42000.0,18.4845,18.5003,18.4765,18.4845,42000.0
2014-05-14 10:40:00,23.29,23.32,23.29,23.31,26000.0,18.4765,18.5003,18.4765,18.4924,26000.0
2014-05-14 10:45:00,23.32,23.34,23.27,23.34,28400.0,18.5003,18.5162,18.4607,18.5162,28400.0
2014-05-14 10:50:00,23.34,23.38,23.34,23.38,23600.0,18.5162,18.5479,18.5162,18.5479,23600.0
2014-05-14 10:55:00,23.39,23.39,23.33,23.33,20200.0,18.5559,18.5559,18.5083,18.5083,20200.0
2014-05-14 11:00:00,23.33,23.36,23.32,23.32,16600.0,18.5083,18.5321,18.5003,18.5003,16600.0
2014-05-14 11:05:00,23.33,23.34,23.32,23.34,8800.0,18.5083,18.5162,18.5003,18.5162,8800.0
2014-05-14 11:10:00,23.35,23.36,23.33,23.34,18200.0,18.5241,18.5321,18.5083,18.5162,18200.0
2014-05-14 11:15:00,23.34,23.35,23.33,23.34,20800.0,18.5162,18.5241,18.5083,18.5162,20800.0
2014-05-14 11:20:00,23.35,23.35,23.33,23.33,12800.0,18.5241,18.5241,18.5083,18.5083,12800.0
2014-05-14 11:25:00,23.33,23.34,23.32,23.34,9000.0,18.5083,18.5162,18.5003,18.5162,9000.0
2014-05-14 11:30:00,23.33,23.34,23.33,23.33,11600.0,18.5083,18.5162,18.5083,18.5083,11600.0
2014-05-14 11:35:00,23.33,23.34,23.33,23.34,13600.0,18.5083,18.5162,18.5083,18.5162,13600.0
2014-05-14 11:40:00,23.34,23.35,23.33,23.34,57600.0,18.5162,18.5241,18.5083,18.5162,57600.0
2014-05-14 11:45:00,23.34,23.34,23.3,23.3,38200.0,18.5162,18.5162,18.4845,18.4845,38200.0
2014-05-14 11:50:00,23.3,23.33,23.3,23.32,17800.0,18.4845,18.5083,18.4845,18.5003,17800.0
2014-05-14 11:55:00,23.32,23.33,23.31,23.32,8000.0,18.5003,18.5083,18.4924,18.5003,8000.0
2014-05-14 12:00:00,23.31,23.32,23.3,23.31,11000.0,18.4924,18.5003,18.4845,18.4924,11000.0
2014-05-14 12:05:00,23.32,23.33,23.31,23.33,18800.0,18.5003,18.5083,18.4924,18.5083,18800.0
2014-05-14 12:10:00,23.33,23.33,23.3,23.31,17200.0,18.5083,18.5083,18.4845,18.4924,17200.0
2014-05-14 12:15:00,23.31,23.31,23.29,23.3,11000.0,18.4924,18.4924,18.4765,18.4845,11000.0
2014-05-14 12:20:00,23.3,23.32,23.29,23.3,24400.0,18.4845,18.5003,18.4765,18.4845,24400.0
2014-05-14 12:25:00,23.3,23.31,23.3,23.31,11000.0,18.4845,18.4924,18.4845,18.4924,11000.0
2014-05-14 12:30:00,23.31,23.33,23.3,23.33,6600.0,18.4924,18.5083,18.4845,18.5083,6600.0
2014-05-14 12:35:00,23.33,23.34,23.33,23.33,5200.0,18.5083,18.5162,18.5083,18.5083,5200.0
2014-05-14 12:40:00,23.33,23.34,23.32,23.33,31000.0,18.5083,18.5162,18.5003,18.5083,31000.0
2014-05-14 12:45:00,23.33,23.33,23.3,23.31,13400.0,18.5083,18.5083,18.4845,18.4924,13400.0
2014-05-14 12:50:00,23.31,23.31,23.29,23.3,15200.0,18.4924,18.4924,18.4765,18.4845,15200.0
2014-05-14 12:55:00,23.31,23.31,23.28,23.3,7800.0,18.4924,18.4924,18.4686,18.4845,7800.0
2014-05-14 13:00:00,23.3,23.31,23.3,23.3,10200.0,18.4845,18.4924,18.4845,18.4845,10200.0
2014-05-14 13:05:00,23.31,23.31,23.29,23.3,90800.0,18.4924,18.4924,18.4765,18.4845,90800.0
2014-05-14 13:10:00,23.3,23.3,23.29,23.3,12200.0,18.4845,18.4845,18.4765,18.4845,12200.0
2014-05-14 13:15:00,23.3,23.31,23.29,23.3,30800.0,18.4845,18.4924,18.4765,18.4845,30800.0
2014-05-14 13:20:00,23.3,23.3,23.29,23.29,20000.0,18.4845,18.4845,18.4765,18.4765,20000.0
2014-05-14 13:25:00,23.29,23.31,23.29,23.3,16400.0,18.4765,18.4924,18.4765,18.4845,16400.0
2014-05-14 13:30:00,23.3,23.3,23.28,23.29,26200.0,18.4845,18.4845,18.4686,18.4765,26200.0
2014-05-14 13:35:00,23.29,23.29,23.28,23.28,19400.0,18.4765,18.4765,18.4686,18.4686,19400.0
2014-05-14 13:40:00,23.28,23.3,23.28,23.3,14200.0,18.4686,18.4845,18.4686,18.4845,14200.0
2014-05-14 13:45:00,23.3,23.3,23.29,23.3,8600.0,18.4845,18.4845,18.4765,18.4845,8600.0
2014-05-14 13:50:00,23.3,23.3,23.28,23.29,22800.0,18.4845,18.4845,18.4686,18.4765,22800.0
2014-05-14 13:55:00,23.29,23.29,23.28,23.29,35000.0,18.4765,18.4765,18.4686,18.4765,35000.0
2014-05-14 14:00:00,23.29,23.3,23.28,23.29,29000.0,18.4765,18.4845,18.4686,18.4765,29000.0
2014-05-14 14:05:00,23.29,23.29,23.28,23.28,29800.0,18.4765,18.4765,18.4686,18.4686,29800.0
2014-05-14 14:10:00,23.28,23.29,23.28,23.29,16200.0,18.4686,18.4765,18.4686,18.4765,16200.0
2014-05-14 14:15:00,23.29,23.29,23.28,23.29,29200.0,18.4765,18.4765,18.4686,18.4765,29200.0
2014-05-14 14:20:00,23.29,23.3,23.29,23.3,12400.0,18.4765,18.4845,18.4765,18.4845,12400.0
2014-05-14 14:25:00,23.3,23.3,23.29,23.3,21800.0,18.4845,18.4845,18.4765,18.4845,21800.0
2014-05-14 14:30:00,23.3,23.3,23.29,23.3,23000.0,18.4845,18.4845,18.4765,18.4845,23000.0
2014-05-14 14:35:00,23.3,23.3,23.29,23.3,18400.0,18.4845,18.4845,18.4765,18.4845,18400.0
2014-05-14 14:40:00,23.3,23.3,23.27,23.27,29400.0,18.4845,18.4845,18.4607,18.4607,29400.0
2014-05-14 14:45:00,23.28,23.28,23.24,23.24,33800.0,18.4686,18.4686,18.4369,18.4369,33800.0
2014-05-14 14:50:00,23.25,23.27,23.24,23.27,25800.0,18.4448,18.4607,18.4369,18.4607,25800.0
2014-05-14 14:55:00,23.27,23.28,23.25,23.26,15200.0,18.4607,18.4686,18.4448,18.4527,15200.0
2014-05-14 15:00:00,23.25,23.28,23.25,23.28,29600.0,18.4448,18.4686,18.4448,18.4686,29600.0
2014-05-14 15:05:00,23.28,23.29,23.25,23.25,29000.0,18.4686,18.4765,18.4448,18.4448,29000.0
2014-05-14 15:10:00,23.25,23.28,23.25,23.28,14800.0,18.4448,18.4686,18.4448,18.4686,14800.0
2014-05-14 15:15:00,23.28,23.29,23.25,23.29,26000.0,18.4686,18.4765,18.4448,18.4765,26000.0
2014-05-14 15:20:00,23.29,23.3,23.28,23.28,15800.0,18.4765,18.4845,18.4686,18.4686,15800.0
2014-05-14 15:25:00,23.28,23.3,23.28,23.3,33400.0,18.4686,18.4845,18.4686,18.4845,33400.0
2014-05-14 15:30:00,23.29,23.29,23.23,23.23,39400.0,18.4765,18.4765,18.4289,18.4289,39400.0
2014-05-14 15:35:00,23.23,23.24,23.22,23.23,33400.0,18.4289,18.4369,18.421,18.4289,33400.0
2014-05-14 15:40:00,23.23,23.24,23.23,23.24,27000.0,18.4289,18.4369,18.4289,18.4369,27000.0
2014-05-14 15:45:00,23.24,23.24,23.23,23.23,39200.0,18.4369,18.4369,18.4289,18.4289,39200.0
2014-05-14 15:50:00,23.24,23.25,23.23,23.24,78200.0,18.4369,18.4448,18.4289,18.4369,78200.0
2014-05-14 15:55:00,23.23,23.24,23.23,23.23,64400.0,18.4289,18.4369,18.4289,18.4289,64400.0
2014-05-15 09:30:00,23.18,23.22,23.18,23.21,43200.0,18.3893,18.421,18.3893,18.4131,43200.0
2014-05-15 09:35:00,23.21,23.21,23.16,23.16,22200.0,18.4131,18.4131,18.3734,18.3734,22200.0
2014-05-15 09:40:00,23.16,23.16,23.11,23.14,24800.0,18.3734,18.3734,18.3337,18.3575,24800.0
2014-05-15 09:45:00,23.13,23.14,23.12,23.12,13200.0,18.3496,18.3575,18.3417,18.3417,13200.0
2014-05-15 09:50:00,23.12,23.12,23.05,23.06,25800.0,18.3417,18.3417,18.2861,18.2941,25800.0
2014-05-15 09:55:00,23.06,23.11,23.05,23.11,14400.0,18.2941,18.3337,18.2861,18.3337,14400.0
2014-05-15 10:00:00,23.11,23.11,23.03,23.03,20400.0,18.3337,18.3337,18.2703,18.2703,20400.0
2014-05-15 10:05:00,23.04,23.06,22.93,22.94,43200.0,18.2782,18.2941,18.1909,18.1989,43200.0
2014-05-15 10:10:00,22.94,22.94,22.86,22.88,86800.0,18.1989,18.1989,18.1354,18.1513,86800.0
2014-05-15 10:15:00,22.86,22.94,22.84,22.93,31400.0,18.1354,18.1989,18.1195,18.1909,31400.0
2014-05-15 10:20:00,22.93,22.98,22.92,22.98,20800.0,18.1909,18.2306,18.183,18.2306,20800.0
2014-05-15 10:25:00,22.97,22.98,22.9,22.95,41600.0,18.2227,18.2306,18.1671,18.2068,41600.0
2014-05-15 10:30:00,22.95,22.95,22.88,22.89,60000.0,18.2068,18.2068,18.1513,18.1592,60000.0
2014-05-15 10:35:00,22.9,22.91,22.86,22.86,28000.0,18.1671,18.1751,18.1354,18.1354,28000.0
2014-05-15 10:40:00,22.86,22.95,22.84,22.95,50200.0,18.1354,18.2068,18.1195,18.2068,50200.0
2014-05-15 10:45:00,22.96,22.98,22.93,22.93,34600.0,18.2147,18.2306,18.1909,18.1909,34600.0
2014-05-15 10:50:00,22.92,22.97,22.92,22.97,30000.0,18.183,18.2227,18.183,18.2227,30000.0
2014-05-15 10:55:00,22.97,22.97,22.91,22.91,26800.0,18.2227,18.2227,18.1751,18.1751,26800.0
2014-05-15 11:00:00,22.92,22.93,22.88,22.89,17400.0,18.183,18.1909,18.1513,18.1592,17400.0
2014-05-15 11:05:00,22.9,22.92,22.85,22.85,41400.0,18.1671,18.183,18.1275,18.1275,41400.0
2014-05-15 11:10:00,22.85,22.88,22.83,22.83,14800.0,18.1275,18.1513,18.1116,18.1116,14800.0
2014-05-15 11:15:00,22.83,22.85,22.82,22.82,30200.0,18.1116,18.1275,18.1037,18.1037,30200.0
2014-05-15 11:20:00,22.82,22.84,22.81,22.84,27000.0,18.1037,18.1195,18.0957,18.1195,27000.0
2014-05-15 11:25:00,22.84,22.87,22.83,22.83,26000.0,18.1195,18.1433,18.1116,18.1116,26000.0
2014-05-15 11:30:00,22.83,22.88,22.83,22.86,17800.0,18.1116,18.1513,18.1116,18.1354,17800.0
2014-05-15 11:35:00,22.86,22.88,22.85,22.86,53400.0,18.1354,18.1513,18.1275,18.1354,53400.0
2014-05-15 11:40:00,22.86,22.86,22.82,22.82,12400.0,18.1354,18.1354,18.1037,18.1037,12400.0
2014-05-15 11:45:00,22.82,22.83,22.79,22.8,28800.0,18.1037,18.1116,18.0799,18.0878,28800.0
2014-05-15 11:50:00,22.8,22.81,22.78,22.79,19000.0,18.0878,18.0957,18.0719,18.0799,19000.0
2014-05-15 11:55:00,22.78,22.78,22.75,22.75,41400.0,18.0719,18.0719,18.0481,18.0481,41400.0
2014-05-15 12:00:00,22.75,22.75,22.73,22.74,55800.0,18.0481,18.0481,18.0323,18.0402,55800.0
2014-05-15 12:05:00,22.74,22.8,22.74,22.8,22400.0,18.0402,18.0878,18.0402,18.0878,22400.0
2014-05-15 12:10:00,22.8,22.81,22.79,22.81,14000.0,18.0878,18.0957,18.0799,18.0957,14000.0
2014-05-15 12:15:00,22.81,22.82,22.8,22.81,22800.0,18.0957,18.1037,18.0878,18.0957,22800.0
2014-05-15 12:20:00,22.81,22.82,22.8,22.81,20000.0,18.0957,18.1037,18.0878,18.0957,20000.0
2014-05-15 12:25:00,22.81,22.82,22.8,22.81,20000.0,18.0957,18.1037,18.0878,18.0957,20000.0
2014-05-15 12:30:00,22.81,22.85,22.81,22.85,11400.0,18.0957,18.1275,18.0957,18.1275,11400.0
2014-05-15 12:35:00,22.86,22.86,22.84,22.85,9000.0,18.1354,18.1354,18.1195,18.1275,9000.0
2014-05-15 12:40:00,22.85,22.86,22.84,22.85,12400.0,18.1275,18.1354,18.1195,18.1275,12400.0
2014-05-15 12:45:00,22.86,22.86,22.84,22.84,15000.0,18.1354,18.1354,18.1195,18.1195,15000.0
2014-05-15 12:50:00,22.84,22.88,22.84,22.87,10200.0,18.1195,18.1513,18.1195,18.1433,10200.0
2014-05-15 12:55:00,22.87,22.89,22.86,22.87,17600.0,18.1433,18.1592,18.1354,18.1433,17600.0
2014-05-15 13:00:00,22.88,22.88,22.86,22.87,13000.0,18.1513,18.1513,18.1354,18.1433,13000.0
2014-05-15 13:05:00,22.88,22.89,22.86,22.86,20800.0,18.1513,18.1592,18.1354,18.1354,20800.0
2014-05-15 13:10:00,22.86,22.86,22.85,22.86,22200.0,18.1354,18.1354,18.1275,18.1354,22200.0
2014-05-15 13:15:00,22.86,22.87,22.85,22.87,26400.0,18.1354,18.1433,18.1275,18.1433,26400.0
2014-05-15 13:20:00,22.86,22.87,22.84,22.84,57400.0,18.1354,18.1433,18.1195,18.1195,57400.0
2014-05-15 13:25:00,22.84,22.85,22.82,22.85,25000.0,18.1195,18.1275,18.1037,18.1275,25000.0
2014-05-15 13:30:00,22.85,22.86,22.85,22.86,18600.0,18.1275,18.1354,18.1275,18.1354,18600.0
2014-05-15 13:35:00,22.86,22.88,22.85,22.86,28200.0,18.1354,18.1513,18.1275,18.1354,28200.0
2014-05-15 13:40:00,22.86,22.86,22.84,22.85,15200.0,18.1354,18.1354,18.1195,18.1275,15200.0
2014-05-15 13:45:00,22.85,22.86,22.84,22.86,16400.0,18.1275,18.1354,18.1195,18.1354,16400.0
2014-05-15 13:50:00,22.86,22.89,22.86,22.89,22400.0,18.1354,18.1592,18.1354,18.1592,22400.0
2014-05-15 13:55:00,22.89,22.9,22.88,22.88,24400.0,18.1592,18.1671,18.1513,18.1513,24400.0
2014-05-15 14:00:00,22.88,22.91,22.88,22.91,29000.0,18.1513,18.1751,18.1513,18.1751,29000.0
2014-05-15 14:05:00,22.91,22.93,22.91,22.92,33000.0,18.1751,18.1909,18.1751,18.183,33000.0
2014-05-15 14:10:00,22.93,22.97,22.93,22.95,32400.0,18.1909,18.2227,18.1909,18.2068,32400.0
2014-05-15 14:15:00,22.95,22.96,22.88,22.88,41600.0,18.2068,18.2147,18.1513,18.1513,41600.0
2014-05-15 14:20:00,22.88,22.89,22.86,22.89,40000.0,18.1513,18.1592,18.1354,18.1592,40000.0
2014-05-15 14:25:00,22.89,22.9,22.86,22.88,26000.0,18.1592,18.1671,18.1354,18.1513,26000.0
2014-05-15 14:30:00,22.89,22.91,22.88,22.9,22600.0,18.1592,18.1751,18.1513,18.1671,22600.0
2014-05-15 14:35:00,22.89,22.93,22.89,22.92,19200.0,18.1592,18.1909,18.1592,18.183,19200.0
2014-05-15 14:40:00,22.92,22.93,22.9,22.9,29800.0,18.183,18.1909,18.1671,18.1671,29800.0
2014-05-15 14:45:00,22.9,22.92,22.89,22.91,20200.0,18.1671,18.183,18.1592,18.1751,20200.0
2014-05-15 14:50:00,22.91,22.95,22.91,22.95,22000.0,18.1751,18.2068,18.1751,18.2068,22000.0
2014-05-15 14:55:00,22.95,22.95,22.92,22.92,17200.0,18.2068,18.2068,18.183,18.183,17200.0
2014-05-15 15:00:00,22.92,22.93,22.91,22.93,15800.0,18.183,18.1909,18.1751,18.1909,15800.0
2014-05-15 15:05:00,22.93,22.93,22.92,22.93,21800.0,18.1909,18.1909,18.183,18.1909,21800.0
2014-05-15 15:10:00,22.93,22.93,22.91,22.91,46800.0,18.1909,18.1909,18.1751,18.1751,46800.0
2014-05-15 15:15:00,22.91,22.92,22.9,22.91,35400.0,18.1751,18.183,18.1671,18.1751,35400.0
2014-05-15 15:20:00,22.91,22.91,22.89,22.9,25600.0,18.1751,18.1751,18.1592,18.1671,25600.0
2014-05-15 15:25:00,22.9,22.9,22.88,22.89,28600.0,18.1671,18.1671,18.1513,18.1592,28600.0
2014-05-15 15:30:00,22.9,22.9,22.88,22.9,39600.0,18.1671,18.1671,18.1513,18.1671,39600.0
2014-05-15 15:35:00,22.9,22.93,22.9,22.93,52200.0,18.1671,18.1909,18.1671,18.1909,52200.0
2014-05-15 15:40:00,22.93,22.93,22.91,22.93,44600.0,18.1909,18.1909,18.1751,18.1909,44600.0
2014-05-15 15:45:00,22.92,22.93,22.91,22.92,51200.0,18.183,18.1909,18.1751,18.183,51200.0
2014-05-15 15:50:00,22.91,22.93,22.91,22.92,50200.0,18.1751,18.1909,18.1751,18.183,50200.0
2014-05-15 15:55:00,22.92,22.93,22.91,22.93,217200.0,18.183,18.1909,18.1751,18.1909,217200.0
2014-05-16 09:30:00,22.92,22.94,22.84,22.91,212600.0,18.183,18.1989,18.1195,18.1751,212600.0
2014-05-16 09:35:00,22.92,22.99,22.92,22.95,79200.0,18.183,18.2385,18.183,18.2068,79200.0
2014-05-16 09:40:00,22.94,22.94,22.9,22.94,43600.0,18.1989,18.1989,18.1671,18.1989,43600.0
2014-05-16 09:45:00,22.93,22.96,22.88,22.9,29400.0,18.1909,18.2147,18.1513,18.1671,29400.0
2014-05-16 09:50:00,22.9,22.98,22.9,22.95,31800.0,18.1671,18.2306,18.1671,18.2068,31800.0
2014-05-16 09:55:00,22.96,23.0,22.89,22.98,18000.0,18.2147,18.2465,18.1592,18.2306,18000.0
2014-05-16 10:00:00,22.98,23.03,22.89,22.89,41600.0,18.2306,18.2703,18.1592,18.1592,41600.0
2014-05-16 10:05:00,22.89,22.93,22.84,22.93,56600.0,18.1592,18.1909,18.1195,18.1909,56600.0
2014-05-16 10:10:00,22.92,23.0,22.91,22.96,67200.0,18.183,18.2465,18.1751,18.2147,67200.0
2014-05-16 10:15:00,22.96,23.0,22.95,22.97,69000.0,18.2147,18.2465,18.2068,18.2227,69000.0
2014-05-16 10:20:00,22.96,22.98,22.93,22.96,100400.0,18.2147,18.2306,18.1909,18.2147,100400.0
2014-05-16 10:25:00,22.97,22.97,22.93,22.95,42000.0,18.2227,18.2227,18.1909,18.2068,42000.0
2014-05-16 10:30:00,22.95,23.0,22.95,22.99,22000.0,18.2068,18.2465,18.2068,18.2385,22000.0
2014-05-16 10:35:00,22.99,23.03,22.99,23.02,13800.0,18.2385,18.2703,18.2385,18.2623,13800.0
2014-05-16 10:40:00,23.03,23.04,23.0,23.01,14800.0,18.2703,18.2782,18.2465,18.2544,14800.0
2014-05-16 10:45:00,23.02,23.03,23.0,23.03,20800.0,18.2623,18.2703,18.2465,18.2703,20800.0
2014-05-16 10:50:00,23.03,23.07,23.02,23.04,19200.0,18.2703,18.302,18.2623,18.2782,19200.0
2014-05-16 10:55:00,23.04,23.11,23.04,23.1,58000.0,18.2782,18.3337,18.2782,18.3258,58000.0
2014-05-16 11:00:00,23.1,23.11,23.08,23.09,43600.0,18.3258,18.3337,18.3099,18.3179,43600.0
2014-05-16 11:05:00,23.1,23.11,23.09,23.11,16800.0,18.3258,18.3337,18.3179,18.3337,16800.0
2014-05-16 11:10:00,23.11,23.11,23.09,23.09,19000.0,18.3337,18.3337,18.3179,18.3179,19000.0
2014-05-16 11:15:00,23.09,23.11,23.07,23.08,10000.0,18.3179,18.3337,18.302,18.3099,10000.0
2014-05-16 11:20:00,23.08,23.08,23.03,23.06,16800.0,18.3099,18.3099,18.2703,18.2941,16800.0
2014-05-16 11:25:00,23.06,23.07,23.04,23.05,28000.0,18.2941,18.302,18.2782,18.2861,28000.0
2014-05-16 11:30:00,23.05,23.07,23.04,23.07,39400.0,18.2861,18.302,18.2782,18.302,39400.0
2014-05-16 11:35:00,23.07,23.07,23.04,23.04,15400.0,18.302,18.302,18.2782,18.2782,15400.0
2014-05-16 11:40:00,23.05,23.06,23.04,23.04,12400.0,18.2861,18.2941,18.2782,18.2782,12400.0
2014-05-16 11:45:00,23.04,23.06,23.04,23.06,17800.0,18.2782,18.2941,18.2782,18.2941,17800.0
2014-05-16 11:50:00,23.06,23.08,23.06,23.07,44600.0,18.2941,18.3099,18.2941,18.302,44600.0
2014-05-16 11:55:00,23.07,23.1,23.07,23.09,25600.0,18.302,18.3258,18.302,18.3179,25600.0
2014-05-16 12:00:00,23.08,23.1,23.07,23.09,20000.0,18.3099,18.3258,18.302,18.3179,20000.0
2014-05-16 12:05:00,23.09,23.1,23.07,23.07,9600.0,18.3179,18.3258,18.302,18.302,9600.0
2014-05-16 12:10:00,23.08,23.11,23.07,23.09,24400.0,18.3099,18.3337,18.302,18.3179,24400.0
2014-05-16 12:15:00,23.09,23.11,23.09,23.11,13200.0,18.3179,18.3337,18.3179,18.3337,13200.0
2014-05-16 12:20:00,23.11,23.11,23.11,23.11,12400.0,18.3337,18.3337,18.3337,18.3337,12400.0
2014-05-16 12:25:00,23.1,23.11,23.1,23.11,18000.0,18.3258,18.3337,18.3258,18.3337,18000.0
2014-05-16 12:30:00,23.11,23.11,23.1,23.11,13000.0,18.3337,18.3337,18.3258,18.3337,13000.0
2014-05-16 12:35:00,23.11,23.11,23.1,23.11,10600.0,18.3337,18.3337,18.3258,18.3337,10600.0
2014-05-16 12:40:00,23.11,23.11,23.07,23.07,14000.0,18.3337,18.3337,18.302,18.302,14000.0
2014-05-16 12:45:00,23.07,23.08,23.04,23.05,15800.0,18.302,18.3099,18.2782,18.2861,15800.0
2014-05-16 12:50:00,23.05,23.09,23.05,23.08,59400.0,18.2861,18.3179,18.2861,18.3099,59400.0
2014-05-16 12:55:00,23.08,23.09,23.08,23.08,10400.0,18.3099,18.3179,18.3099,18.3099,10400.0
2014-05-16 13:00:00,23.07,23.07,23.04,23.04,24200.0,18.302,18.302,18.2782,18.2782,24200.0
2014-05-16 13:05:00,23.04,23.04,23.02,23.04,26800.0,18.2782,18.2782,18.2623,18.2782,26800.0
2014-05-16 13:10:00,23.04,23.05,23.04,23.04,15400.0,18.2782,18.2861,18.2782,18.2782,15400.0
2014-05-16 13:15:00,23.04,23.05,23.04,23.04,25400.0,18.2782,18.2861,18.2782,18.2782,25400.0
2014-05-16 13:20:00,23.03,23.07,23.03,23.06,18200.0,18.2703,18.302,18.2703,18.2941,18200.0
2014-05-16 13:25:00,23.06,23.06,23.04,23.05,15800.0,18.2941,18.2941,18.2782,18.2861,15800.0
2014-05-16 13:30:00,23.05,23.07,23.05,23.06,33800.0,18.2861,18.302,18.2861,18.2941,33800.0
2014-05-16 13:35:00,23.06,23.06,23.05,23.05,25400.0,18.2941,18.2941,18.2861,18.2861,25400.0
2014-05-16 13:40:00,23.06,23.07,23.05,23.06,42000.0,18.2941,18.302,18.2861,18.2941,42000.0
2014-05-16 13:45:00,23.05,23.06,23.05,23.05,21600.0,18.2861,18.2941,18.2861,18.2861,21600.0
2014-05-16 13:50:00,23.05,23.07,23.05,23.05,25600.0,18.2861,18.302,18.2861,18.2861,25600.0
2014-05-16 13:55:00,23.05,23.06,23.04,23.06,25400.0,18.2861,18.2941,18.2782,18.2941,25400.0
2014-05-16 14:00:00,23.06,23.06,23.05,23.06,42000.0,18.2941,18.2941,18.2861,18.2941,42000.0
2014-05-16 14:05:00,23.06,23.07,23.06,23.06,20000.0,18.2941,18.302,18.2941,18.2941,20000.0
2014-05-16 14:10:00,23.07,23.07,23.06,23.06,19800.0,18.302,18.302,18.2941,18.2941,19800.0
2014-05-16 14:15:00,23.06,23.09,23.06,23.08,22600.0,18.2941,18.3179,18.2941,18.3099,22600.0
2014-05-16 14:20:00,23.08,23.08,23.06,23.08,19200.0,18.3099,18.3099,18.2941,18.3099,19200.0
2014-05-16 14:25:00,23.08,23.09,23.07,23.08,14200.0,18.3099,18.3179,18.302,18.3099,14200.0
2014-05-16 14:30:00,23.08,23.1,23.08,23.1,13000.0,18.3099,18.3258,18.3099,18.3258,13000.0
2014-05-16 14:35:00,23.09,23.11,23.09,23.1,18600.0,18.3179,18.3337,18.3179,18.3258,18600.0
2014-05-16 14:40:00,23.11,23.14,23.11,23.12,33800.0,18.3337,18.3575,18.3337,18.3417,33800.0
2014-05-16 14:45:00,23.13,23.13,23.11,23.11,21400.0,18.3496,18.3496,18.3337,18.3337,21400.0
2014-05-16 14:50:00,23.11,23.13,23.11,23.11,16400.0,18.3337,18.3496,18.3337,18.3337,16400.0
2014-05-16 14:55:00,23.11,23.16,23.11,23.16,21800.0,18.3337,18.3734,18.3337,18.3734,21800.0
2014-05-16 15:00:00,23.17,23.18,23.15,23.18,33400.0,18.3813,18.3893,18.3655,18.3893,33400.0
2014-05-16 15:05:00,23.18,23.2,23.17,23.2,45600.0,18.3893,18.4051,18.3813,18.4051,45600.0
2014-05-16 15:10:00,23.2,23.23,23.2,23.2,31600.0,18.4051,18.4289,18.4051,18.4051,31600.0
2014-05-16 15:15:00,23.2,23.22,23.2,23.2,29000.0,18.4051,18.421,18.4051,18.4051,29000.0
2014-05-16 15:20:00,23.2,23.2,23.18,23.19,46400.0,18.4051,18.4051,18.3893,18.3972,46400.0
2014-05-16 15:25:00,23.2,23.2,23.19,23.2,24800.0,18.4051,18.4051,18.3972,18.4051,24800.0
2014-05-16 15:30:00,23.2,23.22,23.2,23.21,56600.0,18.4051,18.421,18.4051,18.4131,56600.0
2014-05-16 15:35:00,23.21,23.24,23.2,23.2,59600.0,18.4131,18.4369,18.4051,18.4051,59600.0
2014-05-16 15:40:00,23.21,23.21,23.2,23.2,48800.0,18.4131,18.4131,18.4051,18.4051,48800.0
2014-05-16 15:45:00,23.21,23.21,23.19,23.21,104400.0,18.4131,18.4131,18.3972,18.4131,104400.0
2014-05-16 15:50:00,23.2,23.21,23.18,23.21,92400.0,18.4051,18.4131,18.3893,18.4131,92400.0
2014-05-16 15:55:00,23.21,23.21,23.2,23.2,187400.0,18.4131,18.4131,18.4051,18.4051,187400.0
2014-05-19 09:30:00,23.16,23.18,22.96,23.11,189800.0,18.5142,18.5302,18.3543,18.4742,189800.0
2014-05-19 09:35:00,23.11,23.18,23.11,23.13,28000.0,18.4742,18.5302,18.4742,18.4902,28000.0
2014-05-19 09:40:00,23.14,23.19,23.14,23.19,21400.0,18.4982,18.5382,18.4982,18.5382,21400.0
2014-05-19 09:45:00,23.19,23.22,23.17,23.21,23200.0,18.5382,18.5621,18.5222,18.5542,23200.0
2014-05-19 09:50:00,23.22,23.23,23.2,23.22,22600.0,18.5621,18.5701,18.5462,18.5621,22600.0
2014-05-19 09:55:00,23.22,23.22,23.17,23.19,20400.0,18.5621,18.5621,18.5222,18.5382,20400.0
2014-05-19 10:00:00,23.19,23.22,23.14,23.15,16600.0,18.5382,18.5621,18.4982,18.5062,16600.0
2014-05-19 10:05:00,23.15,23.18,23.14,23.17,24600.0,18.5062,18.5302,18.4982,18.5222,24600.0
2014-05-19 10:10:00,23.16,23.16,23.1,23.11,65000.0,18.5142,18.5142,18.4662,18.4742,65000.0
2014-05-19 10:15:00,23.11,23.14,23.1,23.12,105600.0,18.4742,18.4982,18.4662,18.4822,105600.0
2014-05-19 10:20:00,23.12,23.16,23.11,23.16,19600.0,18.4822,18.5142,18.4742,18.5142,19600.0
2014-05-19 10:25:00,23.16,23.18,23.15,23.15,128400.0,18.5142,18.5302,18.5062,18.5062,128400.0
2014-05-19 10:30:00,23.15,23.2,23.14,23.18,90000.0,18.5062,18.5462,18.4982,18.5302,90000.0
2014-05-19 10:35:00,23.19,23.23,23.18,23.23,112400.0,18.5382,18.5701,18.5302,18.5701,112400.0
2014-05-19 10:40:00,23.23,23.27,23.23,23.27,48400.0,18.5701,18.6021,18.5701,18.6021,48400.0
2014-05-19 10:45:00,23.27,23.29,23.25,23.27,37600.0,18.6021,18.6181,18.5861,18.6021,37600.0
2014-05-19 10:50:00,23.27,23.28,23.25,23.26,36000.0,18.6021,18.6101,18.5861,18.5941,36000.0
2014-05-19 10:55:00,23.27,23.29,23.25,23.25,60400.0,18.6021,18.6181,18.5861,18.5861,60400.0
2014-05-19 11:00:00,23.25,23.26,23.24,23.25,24400.0,18.5861,18.5941,18.5781,18.5861,24400.0
2014-05-19 11:05:00,23.25,23.25,23.24,23.24,117200.0,18.5861,18.5861,18.5781,18.5781,117200.0
2014-05-19 11:10:00,23.25,23.29,23.24,23.28,52000.0,18.5861,18.6181,18.5781,18.6101,52000.0
2014-05-19 11:15:00,23.28,23.28,23.26,23.26,11200.0,18.6101,18.6101,18.5941,18.5941,11200.0
2014-05-19 11:20:00,23.26,23.28,23.26,23.27,11200.0,18.5941,18.6101,18.5941,18.6021,11200.0
2014-05-19 11:25:00,23.28,23.28,23.25,23.25,15400.0,18.6101,18.6101,18.5861,18.5861,15400.0
2014-05-19 11:30:00,23.25,23.25,23.23,23.23,12400.0,18.5861,18.5861,18.5701,18.5701,12400.0
2014-05-19 11:35:00,23.24,23.25,23.23,23.23,9400.0,18.5781,18.5861,18.5701,18.5701,9400.0
2014-05-19 11:40:00,23.23,23.25,23.23,23.25,9600.0,18.5701,18.5861,18.5701,18.5861,9600.0
2014-05-19 11:45:00,23.25,23.25,23.25,23.25,4400.0,18.5861,18.5861,18.5861,18.5861,4400.0
2014-05-19 11:50:00,23.25,23.25,23.24,23.24,14400.0,18.5861,18.5861,18.5781,18.5781,14400.0
2014-05-19 11:55:00,23.24,23.25,23.23,23.24,68600.0,18.5781,18.5861,18.5701,18.5781,68600.0
2014-05-19 12:00:00,23.24,23.25,23.21,23.24,35400.0,18.5781,18.5861,18.5542,18.5781,35400.0
2014-05-19 12:05:00,23.24,23.27,23.24,23.27,18400.0,18.5781,18.6021,18.5781,18.6021,18400.0
2014-05-19 12:10:00,23.27,23.27,23.26,23.26,4000.0,18.6021,18.6021,18.5941,18.5941,4000.0
2014-05-19 12:15:00,23.26,23.27,23.25,23.25,8400.0,18.5941,18.6021,18.5861,18.5861,8400.0
2014-05-19 12:20:00,23.25,23.28,23.25,23.28,3000.0,18.5861,18.6101,18.5861,18.6101,3000.0
2014-05-19 12:25:00,23.28,23.28,23.25,23.26,74000.0,18.6101,18.6101,18.5861,18.5941,74000.0
2014-05-19 12:30:00,23.26,23.27,23.24,23.25,41200.0,18.5941,18.6021,18.5781,18.5861,41200.0
2014-05-19 12:35:00,23.26,23.27,23.25,23.25,8600.0,18.5941,18.6021,18.5861,18.5861,8600.0
2014-05-19 12:40:00,23.27,23.27,23.25,23.25,13000.0,18.6021,18.6021,18.5861,18.5861,13000.0
2014-05-19 12:45:00,23.25,23.27,23.25,23.26,4600.0,18.5861,18.6021,18.5861,18.5941,4600.0
2014-05-19 12:50:00,23.26,23.27,23.25,23.25,10600.0,18.5941,18.6021,18.5861,18.5861,10600.0
2014-05-19 12:55:00,23.25,23.25,23.25,23.25,6800.0,18.5861,18.5861,18.5861,18.5861,6800.0
2014-05-19 13:00:00,23.25,23.27,23.25,23.25,8400.0,18.5861,18.6021,18.5861,18.5861,8400.0
2014-05-19 13:05:00,23.25,23.27,23.25,23.25,6000.0,18.5861,18.6021,18.5861,18.5861,6000.0
2014-05-19 13:10:00,23.25,23.25,23.25,23.25,89000.0,18.5861,18.5861,18.5861,18.5861,89000.0
2014-05-19 13:15:00,23.25,23.25,23.25,23.25,27600.0,18.5861,18.5861,18.5861,18.5861,27600.0
2014-05-19 13:20:00,23.25,23.27,23.25,23.26,82200.0,18.5861,18.6021,18.5861,18.5941,82200.0
2014-05-19 13:25:00,23.27,23.27,23.25,23.25,34200.0,18.6021,18.6021,18.5861,18.5861,34200.0
2014-05-19 13:30:00,23.25,23.25,23.25,23.25,28600.0,18.5861,18.5861,18.5861,18.5861,28600.0
2014-05-19 13:35:00,23.25,23.25,23.25,23.25,34800.0,18.5861,18.5861,18.5861,18.5861,34800.0
2014-05-19 13:40:00,23.25,23.25,23.25,23.25,43800.0,18.5861,18.5861,18.5861,18.5861,43800.0
2014-05-19 13:45:00,23.25,23.25,23.25,23.25,17600.0,18.5861,18.5861,18.5861,18.5861,17600.0
2014-05-19 13:50:00,23.25,23.25,23.24,23.24,19000.0,18.5861,18.5861,18.5781,18.5781,19000.0
2014-05-19 13:55:00,23.25,23.25,23.25,23.25,15600.0,18.5861,18.5861,18.5861,18.5861,15600.0
2014-05-19 14:00:00,23.25,23.25,23.24,23.25,25800.0,18.5861,18.5861,18.5781,18.5861,25800.0
2014-05-19 14:05:00,23.24,23.25,23.24,23.24,5800.0,18.5781,18.5861,18.5781,18.5781,5800.0
2014-05-19 14:10:00,23.24,23.24,23.23,23.24,4800.0,18.5781,18.5781,18.5701,18.5781,4800.0
2014-05-19 14:15:00,23.24,23.24,23.23,23.24,4000.0,18.5781,18.5781,18.5701,18.5781,4000.0
2014-05-19 14:20:00,23.24,23.24,23.22,23.23,14000.0,18.5781,18.5781,18.5621,18.5701,14000.0
2014-05-19 14:25:00,23.23,23.23,23.22,23.23,13600.0,18.5701,18.5701,18.5621,18.5701,13600.0
2014-05-19 14:30:00,23.23,23.23,23.21,23.22,29200.0,18.5701,18.5701,18.5542,18.5621,29200.0
2014-05-19 14:35:00,23.22,23.23,23.22,23.23,21200.0,18.5621,18.5701,18.5621,18.5701,21200.0
2014-05-19 14:40:00,23.23,23.25,23.23,23.24,28600.0,18.5701,18.5861,18.5701,18.5781,28600.0
2014-05-19 14:45:00,23.24,23.24,23.23,23.23,15400.0,18.5781,18.5781,18.5701,18.5701,15400.0
2014-05-19 14:50:00,23.24,23.25,23.24,23.24,5000.0,18.5781,18.5861,18.5781,18.5781,5000.0
2014-05-19 14:55:00,23.24,23.25,23.22,23.23,13000.0,18.5781,18.5861,18.5621,18.5701,13000.0
2014-05-19 15:00:00,23.23,23.24,23.23,23.24,6800.0,18.5701,18.5781,18.5701,18.5781,6800.0
2014-05-19 15:05:00,23.23,23.25,23.23,23.23,16400.0,18.5701,18.5861,18.5701,18.5701,16400.0
2014-05-19 15:10:00,23.23,23.25,23.21,23.21,31600.0,18.5701,18.5861,18.5542,18.5542,31600.0
2014-05-19 15:15:00,23.21,23.21,23.18,23.19,26000.0,18.5542,18.5542,18.5302,18.5382,26000.0
2014-05-19 15:20:00,23.19,23.21,23.19,23.21,12400.0,18.5382,18.5542,18.5382,18.5542,12400.0
2014-05-19 15:25:00,23.21,23.21,23.19,23.2,35200.0,18.5542,18.5542,18.5382,18.5462,35200.0
2014-05-19 15:30:00,23.2,23.23,23.2,23.22,37400.0,18.5462,18.5701,18.5462,18.5621,37400.0
2014-05-19 15:35:00,23.23,23.23,23.2,23.21,73400.0,18.5701,18.5701,18.5462,18.5542,73400.0
2014-05-19 15:40:00,23.21,23.22,23.18,23.18,28000.0,18.5542,18.5621,18.5302,18.5302,28000.0
2014-05-19 15:45:00,23.18,23.2,23.18,23.19,22200.0,18.5302,18.5462,18.5302,18.5382,22200.0
2014-05-19 15:50:00,23.19,23.23,23.19,23.22,44000.0,18.5382,18.5701,18.5382,18.5621,44000.0
2014-05-19 15:55:00,23.22,23.23,23.2,23.21,66400.0,18.5621,18.5701,18.5462,18.5542,66400.0
2014-05-20 09:30:00,23.2,23.25,23.15,23.18,30200.0,18.5462,18.5861,18.5062,18.5302,30200.0
2014-05-20 09:35:00,23.17,23.21,23.07,23.21,29000.0,18.5222,18.5542,18.4422,18.5542,29000.0
2014-05-20 09:40:00,23.19,23.19,23.11,23.13,19200.0,18.5382,18.5382,18.4742,18.4902,19200.0
2014-05-20 09:45:00,23.13,23.16,23.12,23.13,22200.0,18.4902,18.5142,18.4822,18.4902,22200.0
2014-05-20 09:50:00,23.13,23.17,23.13,23.15,9000.0,18.4902,18.5222,18.4902,18.5062,9000.0
2014-05-20 09:55:00,23.13,23.19,23.12,23.17,16800.0,18.4902,18.5382,18.4822,18.5222,16800.0
2014-05-20 10:00:00,23.17,23.21,23.15,23.2,31200.0,18.5222,18.5542,18.5062,18.5462,31200.0
2014-05-20 10:05:00,23.2,23.2,23.17,23.18,12800.0,18.5462,18.5462,18.5222,18.5302,12800.0
2014-05-20 10:10:00,23.19,23.21,23.19,23.2,22800.0,18.5382,18.5542,18.5382,18.5462,22800.0
2014-05-20 10:15:00,23.21,23.21,23.17,23.17,18400.0,18.5542,18.5542,18.5222,18.5222,18400.0
2014-05-20 10:20:00,23.16,23.16,23.12,23.12,23000.0,18.5142,18.5142,18.4822,18.4822,23000.0
2014-05-20 10:25:00,23.13,23.13,23.09,23.09,24400.0,18.4902,18.4902,18.4582,18.4582,24400.0
2014-05-20 10:30:00,23.1,23.1,23.08,23.1,23400.0,18.4662,18.4662,18.4502,18.4662,23400.0
2014-05-20 10:35:00,23.1,23.12,23.1,23.11,11200.0,18.4662,18.4822,18.4662,18.4742,11200.0
2014-05-20 10:40:00,23.09,23.14,23.09,23.14,12000.0,18.4582,18.4982,18.4582,18.4982,12000.0
2014-05-20 10:45:00,23.13,23.14,23.11,23.14,9000.0,18.4902,18.4982,18.4742,18.4982,9000.0
2014-05-20 10:50:00,23.13,23.15,23.13,23.14,7600.0,18.4902,18.5062,18.4902,18.4982,7600.0
2014-05-20 10:55:00,23.14,23.18,23.14,23.18,10200.0,18.4982,18.5302,18.4982,18.5302,10200.0
2014-05-20 11:00:00,23.18,23.18,23.16,23.18,13400.0,18.5302,18.5302,18.5142,18.5302,13400.0
2014-05-20 11:05:00,23.18,23.18,23.15,23.15,10000.0,18.5302,18.5302,18.5062,18.5062,10000.0
2014-05-20 11:10:00,23.15,23.15,23.13,23.14,17800.0,18.5062,18.5062,18.4902,18.4982,17800.0
2014-05-20 11:15:00,23.14,23.16,23.14,23.14,12400.0,18.4982,18.5142,18.4982,18.4982,12400.0
2014-05-20 11:20:00,23.14,23.15,23.13,23.15,8600.0,18.4982,18.5062,18.4902,18.5062,8600.0
2014-05-20 11:25:00,23.15,23.16,23.13,23.13,14600.0,18.5062,18.5142,18.4902,18.4902,14600.0
2014-05-20 11:30:00,23.13,23.16,23.13,23.15,17000.0,18.4902,18.5142,18.4902,18.5062,17000.0
2014-05-20 11:35:00,23.16,23.18,23.16,23.17,8600.0,18.5142,18.5302,18.5142,18.5222,8600.0
2014-05-20 11:40:00,23.17,23.2,23.17,23.2,16600.0,18.5222,18.5462,18.5222,18.5462,16600.0
2014-05-20 11:45:00,23.2,23.22,23.2,23.2,9200.0,18.5462,18.5621,18.5462,18.5462,9200.0
2014-05-20 11:50:00,23.2,23.2,23.18,23.18,8200.0,18.5462,18.5462,18.5302,18.5302,8200.0
2014-05-20 11:55:00,23.18,23.18,23.17,23.18,11800.0,18.5302,18.5302,18.5222,18.5302,11800.0
2014-05-20 12:00:00,23.18,23.18,23.11,23.11,26200.0,18.5302,18.5302,18.4742,18.4742,26200.0
2014-05-20 12:05:00,23.11,23.13,23.09,23.13,12000.0,18.4742,18.4902,18.4582,18.4902,12000.0
2014-05-20 12:10:00,23.11,23.11,23.09,23.11,14400.0,18.4742,18.4742,18.4582,18.4742,14400.0
2014-05-20 12:15:00,23.11,23.12,23.09,23.12,12400.0,18.4742,18.4822,18.4582,18.4822,12400.0
2014-05-20 12:20:00,23.13,23.13,23.12,23.13,7200.0,18.4902,18.4902,18.4822,18.4902,7200.0
2014-05-20 12:25:00,23.13,23.13,23.11,23.11,15600.0,18.4902,18.4902,18.4742,18.4742,15600.0
2014-05-20 12:30:00,23.11,23.11,23.08,23.09,13600.0,18.4742,18.4742,18.4502,18.4582,13600.0
2014-05-20 12:35:00,23.08,23.09,23.05,23.06,12000.0,18.4502,18.4582,18.4262,18.4342,12000.0
2014-05-20 12:40:00,23.06,23.07,23.04,23.06,15000.0,18.4342,18.4422,18.4183,18.4342,15000.0
2014-05-20 12:45:00,23.06,23.07,23.05,23.07,6600.0,18.4342,18.4422,18.4262,18.4422,6600.0
2014-05-20 12:50:00,23.07,23.09,23.07,23.09,8200.0,18.4422,18.4582,18.4422,18.4582,8200.0
2014-05-20 12:55:00,23.08,23.09,23.07,23.07,7200.0,18.4502,18.4582,18.4422,18.4422,7200.0
2014-05-20 13:00:00,23.07,23.08,23.06,23.08,5800.0,18.4422,18.4502,18.4342,18.4502,5800.0
2014-05-20 13:05:00,23.08,23.08,23.06,23.06,7400.0,18.4502,18.4502,18.4342,18.4342,7400.0
2014-05-20 13:10:00,23.06,23.06,23.03,23.03,11000.0,18.4342,18.4342,18.4103,18.4103,11000.0
2014-05-20 13:15:00,23.03,23.03,23.0,23.02,11800.0,18.4103,18.4103,18.3863,18.4023,11800.0
2014-05-20 13:20:00,23.01,23.02,22.99,23.02,13000.0,18.3943,18.4023,18.3783,18.4023,13000.0
2014-05-20 13:25:00,23.02,23.04,23.01,23.04,9600.0,18.4023,18.4183,18.3943,18.4183,9600.0
2014-05-20 13:30:00,23.04,23.07,23.03,23.07,13800.0,18.4183,18.4422,18.4103,18.4422,13800.0
2014-05-20 13:35:00,23.06,23.06,23.02,23.02,10400.0,18.4342,18.4342,18.4023,18.4023,10400.0
2014-05-20 13:40:00,23.02,23.02,22.97,22.99,24000.0,18.4023,18.4023,18.3623,18.3783,24000.0
2014-05-20 13:45:00,22.99,23.0,22.98,22.98,11600.0,18.3783,18.3863,18.3703,18.3703,11600.0
2014-05-20 13:50:00,22.98,22.98,22.94,22.94,90000.0,18.3703,18.3703,18.3383,18.3383,90000.0
2014-05-20 13:55:00,22.94,22.97,22.94,22.96,15200.0,18.3383,18.3623,18.3383,18.3543,15200.0
2014-05-20 14:00:00,22.95,22.99,22.95,22.98,10400.0,18.3463,18.3783,18.3463,18.3703,10400.0
2014-05-20 14:05:00,22.99,23.0,22.97,22.97,37600.0,18.3783,18.3863,18.3623,18.3623,37600.0
2014-05-20 14:10:00,22.98,23.0,22.98,22.99,13000.0,18.3703,18.3863,18.3703,18.3783,13000.0
2014-05-20 14:15:00,22.98,23.01,22.98,23.01,15600.0,18.3703,18.3943,18.3703,18.3943,15600.0
2014-05-20 14:20:00,23.02,23.02,23.0,23.0,8200.0,18.4023,18.4023,18.3863,18.3863,8200.0
2014-05-20 14:25:00,23.0,23.0,22.99,23.0,11400.0,18.3863,18.3863,18.3783,18.3863,11400.0
2014-05-20 14:30:00,23.0,23.0,22.98,22.99,41800.0,18.3863,18.3863,18.3703,18.3783,41800.0
2014-05-20 14:35:00,22.99,22.99,22.96,22.97,17200.0,18.3783,18.3783,18.3543,18.3623,17200.0
2014-05-20 14:40:00,22.97,22.98,22.96,22.97,11400.0,18.3623,18.3703,18.3543,18.3623,11400.0
2014-05-20 14:45:00,22.98,22.99,22.97,22.99,11400.0,18.3703,18.3783,18.3623,18.3783,11400.0
2014-05-20 14:50:00,22.99,22.99,22.98,22.98,18400.0,18.3783,18.3783,18.3703,18.3703,18400.0
2014-05-20 14:55:00,22.98,22.98,22.97,22.97,35600.0,18.3703,18.3703,18.3623,18.3623,35600.0
2014-05-20 15:00:00,22.97,22.98,22.97,22.98,45600.0,18.3623,18.3703,18.3623,18.3703,45600.0
2014-05-20 15:05:00,22.98,22.99,22.97,22.98,24600.0,18.3703,18.3783,18.3623,18.3703,24600.0
2014-05-20 15:10:00,22.99,22.99,22.98,22.98,13600.0,18.3783,18.3783,18.3703,18.3703,13600.0
2014-05-20 15:15:00,22.98,23.0,22.98,22.99,51400.0,18.3703,18.3863,18.3703,18.3783,51400.0
2014-05-20 15:20:00,22.99,22.99,22.97,22.97,25800.0,18.3783,18.3783,18.3623,18.3623,25800.0
2014-05-20 15:25:00,22.97,23.0,22.97,22.98,24800.0,18.3623,18.3863,18.3623,18.3703,24800.0
2014-05-20 15:30:00,22.99,23.0,22.99,23.0,21000.0,18.3783,18.3863,18.3783,18.3863,21000.0
2014-05-20 15:35:00,23.0,23.05,23.0,23.04,32600.0,18.3863,18.4262,18.3863,18.4183,32600.0
2014-05-20 15:40:00,23.04,23.04,23.03,23.03,25400.0,18.4183,18.4183,18.4103,18.4103,25400.0
2014-05-20 15:45:00,23.03,23.04,23.02,23.03,43600.0,18.4103,18.4183,18.4023,18.4103,43600.0
2014-05-20 15:50:00,23.03,23.04,23.01,23.01,72200.0,18.4103,18.4183,18.3943,18.3943,72200.0
2014-05-20 15:55:00,23.01,23.02,23.0,23.0,116400.0,18.3943,18.4023,18.3863,18.3863,116400.0
2014-05-21 09:30:00,23.07,23.16,23.07,23.13,27200.0,18.4422,18.5142,18.4422,18.4902,27200.0
2014-05-21 09:35:00,23.12,23.2,23.12,23.17,13800.0,18.4822,18.5462,18.4822,18.5222,13800.0
2014-05-21 09:40:00,23.18,23.18,23.14,23.16,14000.0,18.5302,18.5302,18.4982,18.5142,14000.0
2014-05-21 09:45:00,23.16,23.17,23.15,23.16,17000.0,18.5142,18.5222,18.5062,18.5142,17000.0
2014-05-21 09:50:00,23.17,23.22,23.16,23.21,19600.0,18.5222,18.5621,18.5142,18.5542,19600.0
2014-05-21 09:55:00,23.21,23.26,23.21,23.25,50800.0,18.5542,18.5941,18.5542,18.5861,50800.0
2014-05-21 10:00:00,23.25,23.26,23.22,23.23,45200.0,18.5861,18.5941,18.5621,18.5701,45200.0
2014-05-21 10:05:00,23.23,23.24,23.23,23.24,22800.0,18.5701,18.5781,18.5701,18.5781,22800.0
2014-05-21 10:10:00,23.24,23.24,23.2,23.22,22400.0,18.5781,18.5781,18.5462,18.5621,22400.0
2014-05-21 10:15:00,23.22,23.23,23.18,23.18,19200.0,18.5621,18.5701,18.5302,18.5302,19200.0
2014-05-21 10:20:00,23.18,23.18,23.11,23.13,32600.0,18.5302,18.5302,18.4742,18.4902,32600.0
2014-05-21 10:25:00,23.13,23.15,23.13,23.15,17400.0,18.4902,18.5062,18.4902,18.5062,17400.0
2014-05-21 10:30:00,23.15,23.2,23.15,23.19,15200.0,18.5062,18.5462,18.5062,18.5382,15200.0
2014-05-21 10:35:00,23.19,23.2,23.19,23.2,10000.0,18.5382,18.5462,18.5382,18.5462,10000.0
2014-05-21 10:40:00,23.2,23.2,23.19,23.19,9400.0,18.5462,18.5462,18.5382,18.5382,9400.0
2014-05-21 10:45:00,23.19,23.19,23.17,23.18,20200.0,18.5382,18.5382,18.5222,18.5302,20200.0
2014-05-21 10:50:00,23.18,23.2,23.17,23.2,14400.0,18.5302,18.5462,18.5222,18.5462,14400.0
2014-05-21 10:55:00,23.2,23.21,23.18,23.18,12800.0,18.5462,18.5542,18.5302,18.5302,12800.0
2014-05-21 11:00:00,23.18,23.18,23.16,23.17,9000.0,18.5302,18.5302,18.5142,18.5222,9000.0
2014-05-21 11:05:00,23.17,23.21,23.17,23.2,20800.0,18.5222,18.5542,18.5222,18.5462,20800.0
2014-05-21 11:10:00,23.21,23.21,23.19,23.21,15400.0,18.5542,18.5542,18.5382,18.5542,15400.0
2014-05-21 11:15:00,23.22,23.22,23.17,23.17,9600.0,18.5621,18.5621,18.5222,18.5222,9600.0
2014-05-21 11:20:00,23.17,23.18,23.16,23.17,14000.0,18.5222,18.5302,18.5142,18.5222,14000.0
2014-05-21 11:25:00,23.17,23.17,23.14,23.15,14000.0,18.5222,18.5222,18.4982,18.5062,14000.0
2014-05-21 11:30:00,23.15,23.17,23.15,23.15,15400.0,18.5062,18.5222,18.5062,18.5062,15400.0
2014-05-21 11:35:00,23.15,23.15,23.14,23.15,10000.0,18.5062,18.5062,18.4982,18.5062,10000.0
2014-05-21 11:40:00,23.14,23.14,23.11,23.12,26400.0,18.4982,18.4982,18.4742,18.4822,26400.0
2014-05-21 11:45:00,23.11,23.11,23.08,23.08,20400.0,18.4742,18.4742,18.4502,18.4502,20400.0
2014-05-21 11:50:00,23.09,23.1,23.08,23.1,12200.0,18.4582,18.4662,18.4502,18.4662,12200.0
2014-05-21 11:55:00,23.1,23.13,23.1,23.13,17200.0,18.4662,18.4902,18.4662,18.4902,17200.0
2014-05-21 12:00:00,23.13,23.13,23.11,23.12,18000.0,18.4902,18.4902,18.4742,18.4822,18000.0
2014-05-21 12:05:00,23.11,23.11,23.1,23.1,17400.0,18.4742,18.4742,18.4662,18.4662,17400.0
2014-05-21 12:10:00,23.1,23.11,23.09,23.1,15600.0,18.4662,18.4742,18.4582,18.4662,15600.0
2014-05-21 12:15:00,23.1,23.1,23.09,23.1,18600.0,18.4662,18.4662,18.4582,18.4662,18600.0
2014-05-21 12:20:00,23.1,23.11,23.1,23.11,16600.0,18.4662,18.4742,18.4662,18.4742,16600.0
2014-05-21 12:25:00,23.11,23.13,23.11,23.11,14000.0,18.4742,18.4902,18.4742,18.4742,14000.0
2014-05-21 12:30:00,23.11,23.11,23.11,23.11,11000.0,18.4742,18.4742,18.4742,18.4742,11000.0
2014-05-21 12:35:00,23.11,23.11,23.1,23.11,11800.0,18.4742,18.4742,18.4662,18.4742,11800.0
2014-05-21 12:40:00,23.12,23.13,23.12,23.13,12000.0,18.4822,18.4902,18.4822,18.4902,12000.0
2014-05-21 12:45:00,23.13,23.13,23.11,23.13,9600.0,18.4902,18.4902,18.4742,18.4902,9600.0
2014-05-21 12:50:00,23.13,23.13,23.11,23.12,7400.0,18.4902,18.4902,18.4742,18.4822,7400.0
2014-05-21 12:55:00,23.13,23.13,23.11,23.13,12800.0,18.4902,18.4902,18.4742,18.4902,12800.0
2014-05-21 13:00:00,23.13,23.14,23.11,23.14,15600.0,18.4902,18.4982,18.4742,18.4982,15600.0
2014-05-21 13:05:00,23.14,23.14,23.13,23.14,14800.0,18.4982,18.4982,18.4902,18.4982,14800.0
2014-05-21 13:10:00,23.15,23.16,23.14,23.15,23400.0,18.5062,18.5142,18.4982,18.5062,23400.0
2014-05-21 13:15:00,23.15,23.16,23.15,23.15,20400.0,18.5062,18.5142,18.5062,18.5062,20400.0
2014-05-21 13:20:00,23.15,23.15,23.13,23.13,9400.0,18.5062,18.5062,18.4902,18.4902,9400.0
2014-05-21 13:25:00,23.12,23.12,23.11,23.11,8200.0,18.4822,18.4822,18.4742,18.4742,8200.0
2014-05-21 13:30:00,23.11,23.11,23.1,23.11,7600.0,18.4742,18.4742,18.4662,18.4742,7600.0
2014-05-21 13:35:00,23.11,23.11,23.08,23.11,49600.0,18.4742,18.4742,18.4502,18.4742,49600.0
2014-05-21 13:40:00,23.11,23.11,23.09,23.1,13600.0,18.4742,18.4742,18.4582,18.4662,13600.0
2014-05-21 13:45:00,23.1,23.11,23.09,23.09,25600.0,18.4662,18.4742,18.4582,18.4582,25600.0
2014-05-21 13:50:00,23.09,23.11,23.09,23.1,25400.0,18.4582,18.4742,18.4582,18.4662,25400.0
2014-05-21 13:55:00,23.1,23.11,23.09,23.09,10400.0,18.4662,18.4742,18.4582,18.4582,10400.0
2014-05-21 14:00:00,23.09,23.11,23.06,23.11,25400.0,18.4582,18.4742,18.4342,18.4742,25400.0
2014-05-21 14:05:00,23.11,23.12,23.06,23.06,13400.0,18.4742,18.4822,18.4342,18.4342,13400.0
2014-05-21 14:10:00,23.07,23.07,23.02,23.04,17200.0,18.4422,18.4422,18.4023,18.4183,17200.0
2014-05-21 14:15:00,23.04,23.05,23.03,23.05,12600.0,18.4183,18.4262,18.4103,18.4262,12600.0
2014-05-21 14:20:00,23.05,23.08,23.05,23.06,24000.0,18.4262,18.4502,18.4262,18.4342,24000.0
2014-05-21 14:25:00,23.07,23.09,23.07,23.08,14800.0,18.4422,18.4582,18.4422,18.4502,14800.0
2014-05-21 14:30:00,23.08,23.09,23.06,23.08,9000.0,18.4502,18.4582,18.4342,18.4502,9000.0
2014-05-21 14:35:00,23.08,23.09,23.08,23.09,9800.0,18.4502,18.4582,18.4502,18.4582,9800.0
2014-05-21 14:40:00,23.09,23.1,23.09,23.1,11400.0,18.4582,18.4662,18.4582,18.4662,11400.0
2014-05-21 14:45:00,23.09,23.11,23.09,23.11,15200.0,18.4582,18.4742,18.4582,18.4742,15200.0
2014-05-21 14:50:00,23.11,23.11,23.1,23.11,17400.0,18.4742,18.4742,18.4662,18.4742,17400.0
2014-05-21 14:55:00,23.11,23.12,23.1,23.11,24800.0,18.4742,18.4822,18.4662,18.4742,24800.0
2014-05-21 15:00:00,23.11,23.11,23.1,23.11,14200.0,18.4742,18.4742,18.4662,18.4742,14200.0
2014-05-21 15:05:00,23.11,23.12,23.1,23.12,14400.0,18.4742,18.4822,18.4662,18.4822,14400.0
2014-05-21 15:10:00,23.12,23.16,23.12,23.16,42800.0,18.4822,18.5142,18.4822,18.5142,42800.0
2014-05-21 15:15:00,23.16,23.18,23.15,23.18,32200.0,18.5142,18.5302,18.5062,18.5302,32200.0
2014-05-21 15:20:00,23.18,23.18,23.17,23.17,18600.0,18.5302,18.5302,18.5222,18.5222,18600.0
2014-05-21 15:25:00,23.18,23.18,23.15,23.15,22800.0,18.5302,18.5302,18.5062,18.5062,22800.0
2014-05-21 15:30:00,23.15,23.17,23.15,23.16,21200.0,18.5062,18.5222,18.5062,18.5142,21200.0
2014-05-21 15:35:00,23.16,23.16,23.15,23.16,13800.0,18.5142,18.5142,18.5062,18.5142,13800.0
2014-05-21 15:40:00,23.16,23.16,23.15,23.15,22400.0,18.5142,18.5142,18.5062,18.5062,22400.0
2014-05-21 15:45:00,23.15,23.16,23.14,23.14,24600.0,18.5062,18.5142,18.4982,18.4982,24600.0
2014-05-21 15:50:00,23.14,23.16,23.14,23.16,61400.0,18.4982,18.5142,18.4982,18.5142,61400.0
2014-05-21 15:55:00,23.16,23.17,23.15,23.17,124000.0,18.5142,18.5222,18.5062,18.5222,124000.0
2014-05-22 09:30:00,23.23,23.25,23.17,23.25,48400.0,18.5701,18.5861,18.5222,18.5861,48400.0
2014-05-22 09:35:00,23.25,23.3,23.24,23.28,36600.0,18.5861,18.6261,18.5781,18.6101,36600.0
2014-05-22 09:40:00,23.28,23.35,23.27,23.34,20600.0,18.6101,18.6661,18.6021,18.6581,20600.0
2014-05-22 09:45:00,23.35,23.4,23.34,23.4,11400.0,18.6661,18.706,18.6581,18.706,11400.0
2014-05-22 09:50:00,23.4,23.46,23.39,23.45,22400.0,18.706,18.754,18.698,18.746,22400.0
2014-05-22 09:55:00,23.46,23.53,23.45,23.53,40000.0,18.754,18.81,18.746,18.81,40000.0
2014-05-22 10:00:00,23.54,23.56,23.5,23.5,114800.0,18.818,18.8339,18.786,18.786,114800.0
2014-05-22 10:05:00,23.5,23.52,23.47,23.5,48800.0,18.786,18.802,18.762,18.786,48800.0
2014-05-22 10:10:00,23.5,23.5,23.46,23.46,22600.0,18.786,18.786,18.754,18.754,22600.0
2014-05-22 10:15:00,23.47,23.47,23.43,23.45,16600.0,18.762,18.762,18.73,18.746,16600.0
2014-05-22 10:20:00,23.45,23.46,23.42,23.46,23800.0,18.746,18.754,18.722,18.754,23800.0
2014-05-22 10:25:00,23.47,23.47,23.43,23.43,14000.0,18.762,18.762,18.73,18.73,14000.0
2014-05-22 10:30:00,23.44,23.45,23.43,23.43,17800.0,18.738,18.746,18.73,18.73,17800.0
2014-05-22 10:35:00,23.43,23.45,23.42,23.45,19000.0,18.73,18.746,18.722,18.746,19000.0
2014-05-22 10:40:00,23.45,23.45,23.42,23.45,21200.0,18.746,18.746,18.722,18.746,21200.0
2014-05-22 10:45:00,23.45,23.48,23.45,23.47,26200.0,18.746,18.77,18.746,18.762,26200.0
2014-05-22 10:50:00,23.48,23.5,23.48,23.49,30400.0,18.77,18.786,18.77,18.778,30400.0
2014-05-22 10:55:00,23.49,23.49,23.48,23.48,17200.0,18.778,18.778,18.77,18.77,17200.0
2014-05-22 11:00:00,23.49,23.49,23.48,23.48,22800.0,18.778,18.778,18.77,18.77,22800.0
2014-05-22 11:05:00,23.49,23.49,23.47,23.48,12400.0,18.778,18.778,18.762,18.77,12400.0
2014-05-22 11:10:00,23.48,23.48,23.46,23.47,12600.0,18.77,18.77,18.754,18.762,12600.0
2014-05-22 11:15:00,23.47,23.48,23.45,23.48,18600.0,18.762,18.77,18.746,18.77,18600.0
2014-05-22 11:20:00,23.48,23.48,23.46,23.48,16800.0,18.77,18.77,18.754,18.77,16800.0
2014-05-22 11:25:00,23.47,23.48,23.46,23.46,13800.0,18.762,18.77,18.754,18.754,13800.0
2014-05-22 11:30:00,23.46,23.47,23.43,23.44,20400.0,18.754,18.762,18.73,18.738,20400.0
2014-05-22 11:35:00,23.44,23.44,23.42,23.42,13200.0,18.738,18.738,18.722,18.722,13200.0
2014-05-22 11:40:00,23.43,23.45,23.42,23.42,17000.0,18.73,18.746,18.722,18.722,17000.0
2014-05-22 11:45:00,23.42,23.43,23.42,23.43,28600.0,18.722,18.73,18.722,18.73,28600.0
2014-05-22 11:50:00,23.43,23.43,23.43,23.43,18200.0,18.73,18.73,18.73,18.73,18200.0
2014-05-22 11:55:00,23.43,23.43,23.41,23.41,52200.0,18.73,18.73,18.714,18.714,52200.0
2014-05-22 12:00:00,23.41,23.43,23.4,23.43,13400.0,18.714,18.73,18.706,18.73,13400.0
2014-05-22 12:05:00,23.43,23.43,23.39,23.4,80600.0,18.73,18.73,18.698,18.706,80600.0
2014-05-22 12:10:00,23.39,23.39,23.37,23.38,64000.0,18.698,18.698,18.6821,18.69,64000.0
2014-05-22 12:15:00,23.38,23.39,23.38,23.38,34800.0,18.69,18.698,18.69,18.69,34800.0
2014-05-22 12:20:00,23.38,23.38,23.36,23.36,28800.0,18.69,18.69,18.6741,18.6741,28800.0
2014-05-22 12:25:00,23.36,23.36,23.35,23.36,24400.0,18.6741,18.6741,18.6661,18.6741,24400.0
2014-05-22 12:30:00,23.36,23.36,23.36,23.36,9600.0,18.6741,18.6741,18.6741,18.6741,9600.0
2014-05-22 12:35:00,23.36,23.36,23.36,23.36,16600.0,18.6741,18.6741,18.6741,18.6741,16600.0
2014-05-22 12:40:00,23.36,23.36,23.33,23.33,48800.0,18.6741,18.6741,18.6501,18.6501,48800.0
2014-05-22 12:45:00,23.33,23.34,23.33,23.33,30000.0,18.6501,18.6581,18.6501,18.6501,30000.0
2014-05-22 12:50:00,23.33,23.33,23.32,23.33,7400.0,18.6501,18.6501,18.6421,18.6501,7400.0
2014-05-22 12:55:00,23.33,23.33,23.32,23.32,6800.0,18.6501,18.6501,18.6421,18.6421,6800.0
2014-05-22 13:00:00,23.32,23.33,23.32,23.33,6800.0,18.6421,18.6501,18.6421,18.6501,6800.0
2014-05-22 13:05:00,23.33,23.34,23.33,23.34,6200.0,18.6501,18.6581,18.6501,18.6581,6200.0
2014-05-22 13:10:00,23.34,23.35,23.33,23.33,11000.0,18.6581,18.6661,18.6501,18.6501,11000.0
2014-05-22 13:15:00,23.34,23.35,23.33,23.33,8000.0,18.6581,18.6661,18.6501,18.6501,8000.0
2014-05-22 13:20:00,23.32,23.34,23.32,23.34,7600.0,18.6421,18.6581,18.6421,18.6581,7600.0
2014-05-22 13:25:00,23.34,23.36,23.34,23.36,10400.0,18.6581,18.6741,18.6581,18.6741,10400.0
2014-05-22 13:30:00,23.36,23.36,23.34,23.36,18200.0,18.6741,18.6741,18.6581,18.6741,18200.0
2014-05-22 13:35:00,23.35,23.36,23.34,23.36,12000.0,18.6661,18.6741,18.6581,18.6741,12000.0
2014-05-22 13:40:00,23.36,23.36,23.35,23.35,9600.0,18.6741,18.6741,18.6661,18.6661,9600.0
2014-05-22 13:45:00,23.35,23.35,23.32,23.33,204400.0,18.6661,18.6661,18.6421,18.6501,204400.0
2014-05-22 13:50:00,23.33,23.33,23.31,23.31,23600.0,18.6501,18.6501,18.6341,18.6341,23600.0
2014-05-22 13:55:00,23.31,23.31,23.3,23.3,19800.0,18.6341,18.6341,18.6261,18.6261,19800.0
2014-05-22 14:00:00,23.3,23.3,23.28,23.28,18400.0,18.6261,18.6261,18.6101,18.6101,18400.0
2014-05-22 14:05:00,23.29,23.33,23.25,23.25,142600.0,18.6181,18.6501,18.5861,18.5861,142600.0
2014-05-22 14:10:00,23.25,23.25,23.24,23.24,42000.0,18.5861,18.5861,18.5781,18.5781,42000.0
2014-05-22 14:15:00,23.24,23.25,23.22,23.22,36600.0,18.5781,18.5861,18.5621,18.5621,36600.0
2014-05-22 14:20:00,23.22,23.23,23.22,23.23,37800.0,18.5621,18.5701,18.5621,18.5701,37800.0
2014-05-22 14:25:00,23.23,23.23,23.22,23.22,34400.0,18.5701,18.5701,18.5621,18.5621,34400.0
2014-05-22 14:30:00,23.22,23.22,23.21,23.21,30600.0,18.5621,18.5621,18.5542,18.5542,30600.0
2014-05-22 14:35:00,23.21,23.23,23.21,23.23,17800.0,18.5542,18.5701,18.5542,18.5701,17800.0
2014-05-22 14:40:00,23.22,23.24,23.22,23.24,21000.0,18.5621,18.5781,18.5621,18.5781,21000.0
2014-05-22 14:45:00,23.24,23.25,23.24,23.24,29800.0,18.5781,18.5861,18.5781,18.5781,29800.0
2014-05-22 14:50:00,23.25,23.25,23.23,23.24,51800.0,18.5861,18.5861,18.5701,18.5781,51800.0
2014-05-22 14:55:00,23.24,23.24,23.23,23.23,25000.0,18.5781,18.5781,18.5701,18.5701,25000.0
2014-05-22 15:00:00,23.23,23.23,23.22,23.23,53200.0,18.5701,18.5701,18.5621,18.5701,53200.0
2014-05-22 15:05:00,23.22,23.22,23.18,23.18,72000.0,18.5621,18.5621,18.5302,18.5302,72000.0
2014-05-22 15:10:00,23.18,23.18,23.17,23.17,29800.0,18.5302,18.5302,18.5222,18.5222,29800.0
2014-05-22 15:15:00,23.17,23.19,23.17,23.18,78200.0,18.5222,18.5382,18.5222,18.5302,78200.0
2014-05-22 15:20:00,23.19,23.19,23.18,23.18,27800.0,18.5382,18.5382,18.5302,18.5302,27800.0
2014-05-22 15:25:00,23.18,23.18,23.16,23.16,76600.0,18.5302,18.5302,18.5142,18.5142,76600.0
2014-05-22 15:30:00,23.16,23.16,23.16,23.16,41000.0,18.5142,18.5142,18.5142,18.5142,41000.0
2014-05-22 15:35:00,23.16,23.17,23.15,23.17,66600.0,18.5142,18.5222,18.5062,18.5222,66600.0
2014-05-22 15:40:00,23.17,23.17,23.15,23.15,50400.0,18.5222,18.5222,18.5062,18.5062,50400.0
2014-05-22 15:45:00,23.15,23.18,23.15,23.18,59000.0,18.5062,18.5302,18.5062,18.5302,59000.0
2014-05-22 15:50:00,23.18,23.21,23.18,23.21,86400.0,18.5302,18.5542,18.5302,18.5542,86400.0
2014-05-22 15:55:00,23.21,23.24,23.21,23.22,201000.0,18.5542,18.5781,18.5542,18.5621,201000.0
2014-05-23 09:30:00,23.21,23.25,23.16,23.18,37400.0,18.5542,18.5861,18.5142,18.5302,37400.0
2014-05-23 09:35:00,23.18,23.2,23.1,23.1,20600.0,18.5302,18.5462,18.4662,18.4662,20600.0
2014-05-23 09:40:00,23.11,23.13,23.1,23.13,10600.0,18.4742,18.4902,18.4662,18.4902,10600.0
2014-05-23 09:45:00,23.13,23.18,23.13,23.15,13000.0,18.4902,18.5302,18.4902,18.5062,13000.0
2014-05-23 09:50:00,23.14,23.16,23.11,23.15,37000.0,18.4982,18.5142,18.4742,18.5062,37000.0
2014-05-23 09:55:00,23.15,23.17,23.15,23.16,16000.0,18.5062,18.5222,18.5062,18.5142,16000.0
2014-05-23 10:00:00,23.16,23.2,23.15,23.2,39800.0,18.5142,18.5462,18.5062,18.5462,39800.0
2014-05-23 10:05:00,23.21,23.22,23.15,23.17,64000.0,18.5542,18.5621,18.5062,18.5222,64000.0
2014-05-23 10:10:00,23.17,23.18,23.17,23.18,14600.0,18.5222,18.5302,18.5222,18.5302,14600.0
2014-05-23 10:15:00,23.18,23.2,23.17,23.18,8200.0,18.5302,18.5462,18.5222,18.5302,8200.0
2014-05-23 10:20:00,23.18,23.21,23.18,23.21,8600.0,18.5302,18.5542,18.5302,18.5542,8600.0
2014-05-23 10:25:00,23.21,23.23,23.2,23.23,14400.0,18.5542,18.5701,18.5462,18.5701,14400.0
2014-05-23 10:30:00,23.23,23.25,23.23,23.25,9600.0,18.5701,18.5861,18.5701,18.5861,9600.0
2014-05-23 10:35:00,23.25,23.25,23.23,23.23,16400.0,18.5861,18.5861,18.5701,18.5701,16400.0
2014-05-23 10:40:00,23.24,23.25,23.23,23.24,30400.0,18.5781,18.5861,18.5701,18.5781,30400.0
2014-05-23 10:45:00,23.25,23.27,23.24,23.26,20200.0,18.5861,18.6021,18.5781,18.5941,20200.0
2014-05-23 10:50:00,23.26,23.27,23.25,23.25,14800.0,18.5941,18.6021,18.5861,18.5861,14800.0
2014-05-23 10:55:00,23.25,23.25,23.24,23.25,16200.0,18.5861,18.5861,18.5781,18.5861,16200.0
2014-05-23 11:00:00,23.25,23.27,23.25,23.26,35000.0,18.5861,18.6021,18.5861,18.5941,35000.0
2014-05-23 11:05:00,23.26,23.28,23.25,23.27,16800.0,18.5941,18.6101,18.5861,18.6021,16800.0
2014-05-23 11:10:00,23.28,23.28,23.26,23.27,15600.0,18.6101,18.6101,18.5941,18.6021,15600.0
2014-05-23 11:15:00,23.27,23.29,23.27,23.28,9000.0,18.6021,18.6181,18.6021,18.6101,9000.0
2014-05-23 11:20:00,23.28,23.28,23.27,23.27,8800.0,18.6101,18.6101,18.6021,18.6021,8800.0
2014-05-23 11:25:00,23.27,23.28,23.27,23.27,16000.0,18.6021,18.6101,18.6021,18.6021,16000.0
2014-05-23 11:30:00,23.27,23.28,23.27,23.27,11200.0,18.6021,18.6101,18.6021,18.6021,11200.0
2014-05-23 11:35:00,23.28,23.28,23.27,23.28,7200.0,18.6101,18.6101,18.6021,18.6101,7200.0
2014-05-23 11:40:00,23.28,23.28,23.25,23.26,12000.0,18.6101,18.6101,18.5861,18.5941,12000.0
2014-05-23 11:45:00,23.27,23.27,23.25,23.25,14400.0,18.6021,18.6021,18.5861,18.5861,14400.0
2014-05-23 11:50:00,23.25,23.25,23.24,23.25,16400.0,18.5861,18.5861,18.5781,18.5861,16400.0
2014-05-23 11:55:00,23.25,23.25,23.24,23.25,13400.0,18.5861,18.5861,18.5781,18.5861,13400.0
2014-05-23 12:00:00,23.25,23.28,23.25,23.28,7200.0,18.5861,18.6101,18.5861,18.6101,7200.0
2014-05-23 12:05:00,23.28,23.28,23.25,23.26,29000.0,18.6101,18.6101,18.5861,18.5941,29000.0
2014-05-23 12:10:00,23.26,23.27,23.25,23.26,9800.0,18.5941,18.6021,18.5861,18.5941,9800.0
2014-05-23 12:15:00,23.26,23.27,23.26,23.27,9800.0,18.5941,18.6021,18.5941,18.6021,9800.0
2014-05-23 12:20:00,23.27,23.28,23.27,23.27,17200.0,18.6021,18.6101,18.6021,18.6021,17200.0
2014-05-23 12:25:00,23.27,23.28,23.27,23.27,9200.0,18.6021,18.6101,18.6021,18.6021,9200.0
2014-05-23 12:30:00,23.27,23.28,23.26,23.26,15200.0,18.6021,18.6101,18.5941,18.5941,15200.0
2014-05-23 12:35:00,23.27,23.27,23.25,23.26,25800.0,18.6021,18.6021,18.5861,18.5941,25800.0
2014-05-23 12:40:00,23.27,23.28,23.25,23.28,21000.0,18.6021,18.6101,18.5861,18.6101,21000.0
2014-05-23 12:45:00,23.27,23.29,23.27,23.28,10200.0,18.6021,18.6181,18.6021,18.6101,10200.0
2014-05-23 12:50:00,23.28,23.29,23.28,23.29,4600.0,18.6101,18.6181,18.6101,18.6181,4600.0
2014-05-23 12:55:00,23.29,23.29,23.27,23.28,17400.0,18.6181,18.6181,18.6021,18.6101,17400.0
2014-05-23 13:00:00,23.28,23.28,23.28,23.28,13600.0,18.6101,18.6101,18.6101,18.6101,13600.0
2014-05-23 13:05:00,23.28,23.28,23.27,23.28,18800.0,18.6101,18.6101,18.6021,18.6101,18800.0
2014-05-23 13:10:00,23.28,23.28,23.25,23.26,28800.0,18.6101,18.6101,18.5861,18.5941,28800.0
2014-05-23 13:15:00,23.26,23.27,23.25,23.27,11000.0,18.5941,18.6021,18.5861,18.6021,11000.0
2014-05-23 13:20:00,23.27,23.28,23.27,23.27,11000.0,18.6021,18.6101,18.6021,18.6021,11000.0
2014-05-23 13:25:00,23.27,23.31,23.27,23.3,13600.0,18.6021,18.6341,18.6021,18.6261,13600.0
2014-05-23 13:30:00,23.3,23.31,23.3,23.31,7200.0,18.6261,18.6341,18.6261,18.6341,7200.0
2014-05-23 13:35:00,23.31,23.33,23.3,23.33,14200.0,18.6341,18.6501,18.6261,18.6501,14200.0
2014-05-23 13:40:00,23.33,23.33,23.32,23.33,11000.0,18.6501,18.6501,18.6421,18.6501,11000.0
2014-05-23 13:45:00,23.33,23.35,23.33,23.35,5800.0,18.6501,18.6661,18.6501,18.6661,5800.0
2014-05-23 13:50:00,23.34,23.35,23.33,23.34,10000.0,18.6581,18.6661,18.6501,18.6581,10000.0
2014-05-23 13:55:00,23.34,23.34,23.34,23.34,7000.0,18.6581,18.6581,18.6581,18.6581,7000.0
2014-05-23 14:00:00,23.34,23.35,23.33,23.35,14000.0,18.6581,18.6661,18.6501,18.6661,14000.0
2014-05-23 14:05:00,23.35,23.35,23.34,23.35,4000.0,18.6661,18.6661,18.6581,18.6661,4000.0
2014-05-23 14:10:00,23.35,23.35,23.34,23.35,8200.0,18.6661,18.6661,18.6581,18.6661,8200.0
2014-05-23 14:15:00,23.35,23.35,23.33,23.33,8600.0,18.6661,18.6661,18.6501,18.6501,8600.0
2014-05-23 14:20:00,23.33,23.34,23.33,23.34,7400.0,18.6501,18.6581,18.6501,18.6581,7400.0
2014-05-23 14:25:00,23.34,23.34,23.33,23.34,3400.0,18.6581,18.6581,18.6501,18.6581,3400.0
2014-05-23 14:30:00,23.33,23.35,23.33,23.34,8000.0,18.6501,18.6661,18.6501,18.6581,8000.0
2014-05-23 14:35:00,23.34,23.35,23.34,23.35,6200.0,18.6581,18.6661,18.6581,18.6661,6200.0
2014-05-23 14:40:00,23.34,23.35,23.34,23.35,10000.0,18.6581,18.6661,18.6581,18.6661,10000.0
2014-05-23 14:45:00,23.35,23.35,23.34,23.35,5600.0,18.6661,18.6661,18.6581,18.6661,5600.0
2014-05-23 14:50:00,23.34,23.36,23.34,23.34,18200.0,18.6581,18.6741,18.6581,18.6581,18200.0
2014-05-23 14:55:00,23.35,23.35,23.34,23.34,17200.0,18.6661,18.6661,18.6581,18.6581,17200.0
2014-05-23 15:00:00,23.34,23.35,23.33,23.33,26200.0,18.6581,18.6661,18.6501,18.6501,26200.0
2014-05-23 15:05:00,23.33,23.34,23.33,23.34,162200.0,18.6501,18.6581,18.6501,18.6581,162200.0
2014-05-23 15:10:00,23.33,23.33,23.32,23.33,31600.0,18.6501,18.6501,18.6421,18.6501,31600.0
2014-05-23 15:15:00,23.33,23.33,23.32,23.32,21000.0,18.6501,18.6501,18.6421,18.6421,21000.0
2014-05-23 15:20:00,23.32,23.34,23.32,23.34,30800.0,18.6421,18.6581,18.6421,18.6581,30800.0
2014-05-23 15:25:00,23.34,23.34,23.33,23.34,23800.0,18.6581,18.6581,18.6501,18.6581,23800.0
2014-05-23 15:30:00,23.34,23.34,23.33,23.33,17400.0,18.6581,18.6581,18.6501,18.6501,17400.0
2014-05-23 15:35:00,23.33,23.34,23.32,23.34,25200.0,18.6501,18.6581,18.6421,18.6581,25200.0
2014-05-23 15:40:00,23.34,23.34,23.34,23.34,117200.0,18.6581,18.6581,18.6581,18.6581,117200.0
2014-05-23 15:45:00,23.34,23.35,23.34,23.35,20600.0,18.6581,18.6661,18.6581,18.6661,20600.0
2014-05-23 15:50:00,23.34,23.35,23.34,23.35,21600.0,18.6581,18.6661,18.6581,18.6661,21600.0
2014-05-23 15:55:00,23.35,23.35,23.33,23.33,76200.0,18.6661,18.6661,18.6501,18.6501,76200.0
2014-05-27 09:30:00,23.43,23.45,23.42,23.44,36200.0,18.73,18.746,18.722,18.738,36200.0
2014-05-27 09:35:00,23.43,23.43,23.33,23.39,28400.0,18.73,18.73,18.6501,18.698,28400.0
2014-05-27 09:40:00,23.39,23.46,23.39,23.45,59000.0,18.698,18.754,18.698,18.746,59000.0
2014-05-27 09:45:00,23.46,23.52,23.45,23.52,45400.0,18.754,18.802,18.746,18.802,45400.0
2014-05-27 09:50:00,23.53,23.53,23.52,23.53,29600.0,18.81,18.81,18.802,18.81,29600.0
2014-05-27 09:55:00,23.53,23.56,23.52,23.53,41600.0,18.81,18.8339,18.802,18.81,41600.0
2014-05-27 10:00:00,23.53,23.55,23.52,23.55,36200.0,18.81,18.8259,18.802,18.8259,36200.0
2014-05-27 10:05:00,23.55,23.57,23.54,23.56,25000.0,18.8259,18.8419,18.818,18.8339,25000.0
2014-05-27 10:10:00,23.56,23.56,23.54,23.55,14000.0,18.8339,18.8339,18.818,18.8259,14000.0
2014-05-27 10:15:00,23.55,23.55,23.52,23.55,120200.0,18.8259,18.8259,18.802,18.8259,120200.0
2014-05-27 10:20:00,23.55,23.57,23.54,23.56,15600.0,18.8259,18.8419,18.818,18.8339,15600.0
2014-05-27 10:25:00,23.56,23.6,23.55,23.58,23400.0,18.8339,18.8659,18.8259,18.8499,23400.0
2014-05-27 10:30:00,23.59,23.6,23.59,23.59,6200.0,18.8579,18.8659,18.8579,18.8579,6200.0
2014-05-27 10:35:00,23.59,23.6,23.58,23.6,28000.0,18.8579,18.8659,18.8499,18.8659,28000.0
2014-05-27 10:40:00,23.6,23.61,23.59,23.61,21800.0,18.8659,18.8739,18.8579,18.8739,21800.0
2014-05-27 10:45:00,23.61,23.63,23.6,23.61,57000.0,18.8739,18.8899,18.8659,18.8739,57000.0
2014-05-27 10:50:00,23.62,23.62,23.61,23.61,17600.0,18.8819,18.8819,18.8739,18.8739,17600.0
2014-05-27 10:55:00,23.61,23.63,23.61,23.62,68200.0,18.8739,18.8899,18.8739,18.8819,68200.0
2014-05-27 11:00:00,23.62,23.63,23.62,23.63,10200.0,18.8819,18.8899,18.8819,18.8899,10200.0
2014-05-27 11:05:00,23.62,23.63,23.61,23.63,31600.0,18.8819,18.8899,18.8739,18.8899,31600.0
2014-05-27 11:10:00,23.63,23.63,23.61,23.63,13400.0,18.8899,18.8899,18.8739,18.8899,13400.0
2014-05-27 11:15:00,23.63,23.63,23.59,23.59,17400.0,18.8899,18.8899,18.8579,18.8579,17400.0
2014-05-27 11:20:00,23.59,23.6,23.58,23.6,37200.0,18.8579,18.8659,18.8499,18.8659,37200.0
2014-05-27 11:25:00,23.59,23.6,23.57,23.58,22600.0,18.8579,18.8659,18.8419,18.8499,22600.0
2014-05-27 11:30:00,23.59,23.59,23.57,23.57,12200.0,18.8579,18.8579,18.8419,18.8419,12200.0
2014-05-27 11:35:00,23.57,23.59,23.57,23.58,39800.0,18.8419,18.8579,18.8419,18.8499,39800.0
2014-05-27 11:40:00,23.58,23.59,23.57,23.58,44800.0,18.8499,18.8579,18.8419,18.8499,44800.0
2014-05-27 11:45:00,23.57,23.59,23.57,23.59,18200.0,18.8419,18.8579,18.8419,18.8579,18200.0
2014-05-27 11:50:00,23.59,23.6,23.58,23.58,17600.0,18.8579,18.8659,18.8499,18.8499,17600.0
2014-05-27 11:55:00,23.58,23.6,23.58,23.58,28400.0,18.8499,18.8659,18.8499,18.8499,28400.0
2014-05-27 12:00:00,23.58,23.6,23.58,23.6,10400.0,18.8499,18.8659,18.8499,18.8659,10400.0
2014-05-27 12:05:00,23.59,23.6,23.58,23.6,6800.0,18.8579,18.8659,18.8499,18.8659,6800.0
2014-05-27 12:10:00,23.61,23.61,23.58,23.58,14400.0,18.8739,18.8739,18.8499,18.8499,14400.0
2014-05-27 12:15:00,23.58,23.58,23.57,23.57,7200.0,18.8499,18.8499,18.8419,18.8419,7200.0
2014-05-27 12:20:00,23.58,23.58,23.57,23.57,15000.0,18.8499,18.8499,18.8419,18.8419,15000.0
2014-05-27 12:25:00,23.56,23.56,23.55,23.55,13800.0,18.8339,18.8339,18.8259,18.8259,13800.0
2014-05-27 12:30:00,23.55,23.57,23.55,23.57,14400.0,18.8259,18.8419,18.8259,18.8419,14400.0
2014-05-27 12:35:00,23.57,23.59,23.57,23.58,27000.0,18.8419,18.8579,18.8419,18.8499,27000.0
2014-05-27 12:40:00,23.59,23.59,23.57,23.58,8600.0,18.8579,18.8579,18.8419,18.8499,8600.0
2014-05-27 12:45:00,23.58,23.61,23.58,23.6,33000.0,18.8499,18.8739,18.8499,18.8659,33000.0
2014-05-27 12:50:00,23.61,23.61,23.59,23.59,20800.0,18.8739,18.8739,18.8579,18.8579,20800.0
2014-05-27 12:55:00,23.59,23.6,23.59,23.59,7200.0,18.8579,18.8659,18.8579,18.8579,7200.0
2014-05-27 13:00:00,23.6,23.6,23.59,23.59,6600.0,18.8659,18.8659,18.8579,18.8579,6600.0
2014-05-27 13:05:00,23.59,23.6,23.59,23.6,12000.0,18.8579,18.8659,18.8579,18.8659,12000.0
2014-05-27 13:10:00,23.6,23.6,23.58,23.59,11400.0,18.8659,18.8659,18.8499,18.8579,11400.0
2014-05-27 13:15:00,23.59,23.6,23.58,23.58,9600.0,18.8579,18.8659,18.8499,18.8499,9600.0
2014-05-27 13:20:00,23.58,23.59,23.58,23.58,14000.0,18.8499,18.8579,18.8499,18.8499,14000.0
2014-05-27 13:25:00,23.58,23.59,23.57,23.57,10000.0,18.8499,18.8579,18.8419,18.8419,10000.0
2014-05-27 13:30:00,23.57,23.58,23.57,23.58,21000.0,18.8419,18.8499,18.8419,18.8499,21000.0
2014-05-27 13:35:00,23.58,23.59,23.57,23.58,13400.0,18.8499,18.8579,18.8419,18.8499,13400.0
2014-05-27 13:40:00,23.58,23.6,23.57,23.59,13400.0,18.8499,18.8659,18.8419,18.8579,13400.0
2014-05-27 13:45:00,23.59,23.61,23.59,23.61,18800.0,18.8579,18.8739,18.8579,18.8739,18800.0
2014-05-27 13:50:00,23.6,23.61,23.6,23.6,10000.0,18.8659,18.8739,18.8659,18.8659,10000.0
2014-05-27 13:55:00,23.6,23.61,23.59,23.61,21400.0,18.8659,18.8739,18.8579,18.8739,21400.0
2014-05-27 14:00:00,23.61,23.61,23.6,23.61,51400.0,18.8739,18.8739,18.8659,18.8739,51400.0
2014-05-27 14:05:00,23.61,23.61,23.59,23.6,34600.0,18.8739,18.8739,18.8579,18.8659,34600.0
2014-05-27 14:10:00,23.6,23.6,23.59,23.6,20600.0,18.8659,18.8659,18.8579,18.8659,20600.0
2014-05-27 14:15:00,23.6,23.6,23.58,23.59,22000.0,18.8659,18.8659,18.8499,18.8579,22000.0
2014-05-27 14:20:00,23.58,23.61,23.58,23.6,38400.0,18.8499,18.8739,18.8499,18.8659,38400.0
2014-05-27 14:25:00,23.6,23.6,23.59,23.59,8200.0,18.8659,18.8659,18.8579,18.8579,8200.0
2014-05-27 14:30:00,23.58,23.6,23.58,23.6,19400.0,18.8499,18.8659,18.8499,18.8659,19400.0
2014-05-27 14:35:00,23.59,23.61,23.59,23.59,11000.0,18.8579,18.8739,18.8579,18.8579,11000.0
2014-05-27 14:40:00,23.59,23.61,23.59,23.6,8400.0,18.8579,18.8739,18.8579,18.8659,8400.0
2014-05-27 14:45:00,23.6,23.61,23.59,23.61,12400.0,18.8659,18.8739,18.8579,18.8739,12400.0
2014-05-27 14:50:00,23.61,23.62,23.6,23.62,12400.0,18.8739,18.8819,18.8659,18.8819,12400.0
2014-05-27 14:55:00,23.62,23.62,23.61,23.61,8600.0,18.8819,18.8819,18.8739,18.8739,8600.0
2014-05-27 15:00:00,23.61,23.62,23.61,23.61,20400.0,18.8739,18.8819,18.8739,18.8739,20400.0
2014-05-27 15:05:00,23.61,23.61,23.61,23.61,9400.0,18.8739,18.8739,18.8739,18.8739,9400.0
2014-05-27 15:10:00,23.61,23.63,23.61,23.63,24800.0,18.8739,18.8899,18.8739,18.8899,24800.0
2014-05-27 15:15:00,23.63,23.63,23.62,23.62,8200.0,18.8899,18.8899,18.8819,18.8819,8200.0
2014-05-27 15:20:00,23.63,23.63,23.61,23.62,18800.0,18.8899,18.8899,18.8739,18.8819,18800.0
2014-05-27 15:25:00,23.62,23.62,23.61,23.62,5800.0,18.8819,18.8819,18.8739,18.8819,5800.0
2014-05-27 15:30:00,23.62,23.62,23.6,23.61,25200.0,18.8819,18.8819,18.8659,18.8739,25200.0
2014-05-27 15:35:00,23.61,23.63,23.6,23.63,28000.0,18.8739,18.8899,18.8659,18.8899,28000.0
2014-05-27 15:40:00,23.62,23.63,23.62,23.63,22200.0,18.8819,18.8899,18.8819,18.8899,22200.0
2014-05-27 15:45:00,23.63,23.63,23.6,23.6,40200.0,18.8899,18.8899,18.8659,18.8659,40200.0
2014-05-27 15:50:00,23.61,23.61,23.61,23.61,43600.0,18.8739,18.8739,18.8739,18.8739,43600.0
2014-05-27 15:55:00,23.61,23.61,23.61,23.61,107600.0,18.8739,18.8739,18.8739,18.8739,107600.0
2014-05-28 09:30:00,23.57,23.63,23.56,23.57,33400.0,18.8419,18.8899,18.8339,18.8419,33400.0
2014-05-28 09:35:00,23.57,23.61,23.5,23.6,12200.0,18.8419,18.8739,18.786,18.8659,12200.0
2014-05-28 09:40:00,23.6,23.72,23.6,23.72,20800.0,18.8659,18.9618,18.8659,18.9618,20800.0
2014-05-28 09:45:00,23.72,23.74,23.7,23.71,17000.0,18.9618,18.9778,18.9459,18.9539,17000.0
2014-05-28 09:50:00,23.71,23.75,23.67,23.7,47400.0,18.9539,18.9858,18.9219,18.9459,47400.0
2014-05-28 09:55:00,23.69,23.69,23.66,23.67,7800.0,18.9379,18.9379,18.9139,18.9219,7800.0
2014-05-28 10:00:00,23.67,23.67,23.61,23.61,21200.0,18.9219,18.9219,18.8739,18.8739,21200.0
2014-05-28 10:05:00,23.61,23.62,23.6,23.61,19800.0,18.8739,18.8819,18.8659,18.8739,19800.0
2014-05-28 10:10:00,23.61,23.61,23.59,23.6,19800.0,18.8739,18.8739,18.8579,18.8659,19800.0
2014-05-28 10:15:00,23.59,23.59,23.57,23.58,13000.0,18.8579,18.8579,18.8419,18.8499,13000.0
2014-05-28 10:20:00,23.58,23.61,23.58,23.6,12800.0,18.8499,18.8739,18.8499,18.8659,12800.0
2014-05-28 10:25:00,23.6,23.62,23.6,23.61,21400.0,18.8659,18.8819,18.8659,18.8739,21400.0
2014-05-28 10:30:00,23.61,23.61,23.58,23.59,34200.0,18.8739,18.8739,18.8499,18.8579,34200.0
2014-05-28 10:35:00,23.59,23.61,23.59,23.6,21600.0,18.8579,18.8739,18.8579,18.8659,21600.0
2014-05-28 10:40:00,23.59,23.6,23.58,23.58,13800.0,18.8579,18.8659,18.8499,18.8499,13800.0
2014-05-28 10:45:00,23.58,23.59,23.57,23.59,7000.0,18.8499,18.8579,18.8419,18.8579,7000.0
2014-05-28 10:50:00,23.6,23.61,23.59,23.61,12400.0,18.8659,18.8739,18.8579,18.8739,12400.0
2014-05-28 10:55:00,23.61,23.65,23.61,23.64,10800.0,18.8739,18.9059,18.8739,18.8979,10800.0
2014-05-28 11:00:00,23.65,23.66,23.64,23.66,15800.0,18.9059,18.9139,18.8979,18.9139,15800.0
2014-05-28 11:05:00,23.66,23.66,23.64,23.66,25600.0,18.9139,18.9139,18.8979,18.9139,25600.0
2014-05-28 11:10:00,23.66,23.66,23.65,23.65,94800.0,18.9139,18.9139,18.9059,18.9059,94800.0
2014-05-28 11:15:00,23.65,23.66,23.64,23.64,9000.0,18.9059,18.9139,18.8979,18.8979,9000.0
2014-05-28 11:20:00,23.65,23.65,23.63,23.64,6600.0,18.9059,18.9059,18.8899,18.8979,6600.0
2014-05-28 11:25:00,23.64,23.65,23.61,23.61,17200.0,18.8979,18.9059,18.8739,18.8739,17200.0
2014-05-28 11:30:00,23.61,23.64,23.61,23.64,12400.0,18.8739,18.8979,18.8739,18.8979,12400.0
2014-05-28 11:35:00,23.64,23.65,23.63,23.65,10600.0,18.8979,18.9059,18.8899,18.9059,10600.0
2014-05-28 11:40:00,23.64,23.65,23.63,23.65,9200.0,18.8979,18.9059,18.8899,18.9059,9200.0
2014-05-28 11:45:00,23.65,23.66,23.62,23.64,80000.0,18.9059,18.9139,18.8819,18.8979,80000.0
2014-05-28 11:50:00,23.64,23.65,23.63,23.65,12200.0,18.8979,18.9059,18.8899,18.9059,12200.0
2014-05-28 11:55:00,23.65,23.65,23.64,23.65,3600.0,18.9059,18.9059,18.8979,18.9059,3600.0
2014-05-28 12:00:00,23.65,23.67,23.65,23.66,28200.0,18.9059,18.9219,18.9059,18.9139,28200.0
2014-05-28 12:05:00,23.66,23.68,23.66,23.68,10600.0,18.9139,18.9299,18.9139,18.9299,10600.0
2014-05-28 12:10:00,23.68,23.7,23.68,23.7,11400.0,18.9299,18.9459,18.9299,18.9459,11400.0
2014-05-28 12:15:00,23.7,23.7,23.68,23.7,70600.0,18.9459,18.9459,18.9299,18.9459,70600.0
2014-05-28 12:20:00,23.7,23.7,23.65,23.66,24800.0,18.9459,18.9459,18.9059,18.9139,24800.0
2014-05-28 12:25:00,23.65,23.65,23.64,23.64,14200.0,18.9059,18.9059,18.8979,18.8979,14200.0
2014-05-28 12:30:00,23.64,23.65,23.64,23.64,14400.0,18.8979,18.9059,18.8979,18.8979,14400.0
2014-05-28 12:35:00,23.64,23.65,23.64,23.65,13400.0,18.8979,18.9059,18.8979,18.9059,13400.0
2014-05-28 12:40:00,23.64,23.65,23.64,23.64,15200.0,18.8979,18.9059,18.8979,18.8979,15200.0
2014-05-28 12:45:00,23.64,23.65,23.63,23.65,17400.0,18.8979,18.9059,18.8899,18.9059,17400.0
2014-05-28 12:50:00,23.65,23.65,23.64,23.64,14600.0,18.9059,18.9059,18.8979,18.8979,14600.0
2014-05-28 12:55:00,23.65,23.66,23.64,23.65,10800.0,18.9059,18.9139,18.8979,18.9059,10800.0
2014-05-28 13:00:00,23.65,23.66,23.65,23.66,22000.0,18.9059,18.9139,18.9059,18.9139,22000.0
2014-05-28 13:05:00,23.65,23.67,23.65,23.67,13800.0,18.9059,18.9219,18.9059,18.9219,13800.0
2014-05-28 13:10:00,23.67,23.68,23.67,23.68,14600.0,18.9219,18.9299,18.9219,18.9299,14600.0
2014-05-28 13:15:00,23.68,23.72,23.68,23.71,20000.0,18.9299,18.9618,18.9299,18.9539,20000.0
2014-05-28 13:20:00,23.71,23.71,23.68,23.69,14400.0,18.9539,18.9539,18.9299,18.9379,14400.0
2014-05-28 13:25:00,23.69,23.69,23.68,23.68,11600.0,18.9379,18.9379,18.9299,18.9299,11600.0
2014-05-28 13:30:00,23.69,23.7,23.69,23.69,12400.0,18.9379,18.9459,18.9379,18.9379,12400.0
2014-05-28 13:35:00,23.7,23.7,23.68,23.68,12000.0,18.9459,18.9459,18.9299,18.9299,12000.0
2014-05-28 13:40:00,23.69,23.69,23.65,23.66,17400.0,18.9379,18.9379,18.9059,18.9139,17400.0
2014-05-28 13:45:00,23.66,23.66,23.65,23.66,16200.0,18.9139,18.9139,18.9059,18.9139,16200.0
2014-05-28 13:50:00,23.65,23.68,23.65,23.68,16600.0,18.9059,18.9299,18.9059,18.9299,16600.0
2014-05-28 13:55:00,23.68,23.68,23.68,23.68,4600.0,18.9299,18.9299,18.9299,18.9299,4600.0
2014-05-28 14:00:00,23.68,23.68,23.67,23.67,20800.0,18.9299,18.9299,18.9219,18.9219,20800.0
2014-05-28 14:05:00,23.66,23.67,23.66,23.67,15600.0,18.9139,18.9219,18.9139,18.9219,15600.0
2014-05-28 14:10:00,23.67,23.67,23.66,23.67,16400.0,18.9219,18.9219,18.9139,18.9219,16400.0
2014-05-28 14:15:00,23.67,23.67,23.66,23.67,13400.0,18.9219,18.9219,18.9139,18.9219,13400.0
2014-05-28 14:20:00,23.67,23.68,23.67,23.68,18000.0,18.9219,18.9299,18.9219,18.9299,18000.0
2014-05-28 14:25:00,23.68,23.68,23.66,23.67,10000.0,18.9299,18.9299,18.9139,18.9219,10000.0
2014-05-28 14:30:00,23.66,23.67,23.65,23.66,23200.0,18.9139,18.9219,18.9059,18.9139,23200.0
2014-05-28 14:35:00,23.66,23.68,23.66,23.67,22400.0,18.9139,18.9299,18.9139,18.9219,22400.0
2014-05-28 14:40:00,23.67,23.67,23.66,23.66,15600.0,18.9219,18.9219,18.9139,18.9139,15600.0
2014-05-28 14:45:00,23.66,23.67,23.66,23.67,28000.0,18.9139,18.9219,18.9139,18.9219,28000.0
2014-05-28 14:50:00,23.67,23.68,23.67,23.68,15800.0,18.9219,18.9299,18.9219,18.9299,15800.0
2014-05-28 14:55:00,23.68,23.7,23.68,23.69,13200.0,18.9299,18.9459,18.9299,18.9379,13200.0
2014-05-28 15:00:00,23.69,23.7,23.69,23.7,22800.0,18.9379,18.9459,18.9379,18.9459,22800.0
2014-05-28 15:05:00,23.69,23.7,23.68,23.69,18600.0,18.9379,18.9459,18.9299,18.9379,18600.0
2014-05-28 15:10:00,23.7,23.7,23.67,23.67,37000.0,18.9459,18.9459,18.9219,18.9219,37000.0
2014-05-28 15:15:00,23.68,23.7,23.67,23.7,24800.0,18.9299,18.9459,18.9219,18.9459,24800.0
2014-05-28 15:20:00,23.7,23.7,23.67,23.67,27400.0,18.9459,18.9459,18.9219,18.9219,27400.0
2014-05-28 15:25:00,23.67,23.68,23.67,23.67,13400.0,18.9219,18.9299,18.9219,18.9219,13400.0
2014-05-28 15:30:00,23.67,23.68,23.67,23.68,25200.0,18.9219,18.9299,18.9219,18.9299,25200.0
2014-05-28 15:35:00,23.68,23.69,23.68,23.69,21800.0,18.9299,18.9379,18.9299,18.9379,21800.0
2014-05-28 15:40:00,23.69,23.69,23.68,23.68,30600.0,18.9379,18.9379,18.9299,18.9299,30600.0
2014-05-28 15:45:00,23.68,23.68,23.66,23.67,47600.0,18.9299,18.9299,18.9139,18.9219,47600.0
2014-05-28 15:50:00,23.67,23.67,23.65,23.65,65000.0,18.9219,18.9219,18.9059,18.9059,65000.0
2014-05-28 15:55:00,23.65,23.66,23.63,23.63,158600.0,18.9059,18.9139,18.8899,18.8899,158600.0
2014-05-29 09:30:00,23.72,23.75,23.68,23.7,36800.0,18.9618,18.9858,18.9299,18.9459,36800.0
2014-05-29 09:35:00,23.7,23.74,23.69,23.72,29200.0,18.9459,18.9778,18.9379,18.9618,29200.0
2014-05-29 09:40:00,23.72,23.75,23.72,23.74,13600.0,18.9618,18.9858,18.9618,18.9778,13600.0
2014-05-29 09:45:00,23.74,23.75,23.67,23.67,16800.0,18.9778,18.9858,18.9219,18.9219,16800.0
2014-05-29 09:50:00,23.67,23.68,23.66,23.66,8600.0,18.9219,18.9299,18.9139,18.9139,8600.0
2014-05-29 09:55:00,23.66,23.71,23.66,23.7,14400.0,18.9139,18.9539,18.9139,18.9459,14400.0
2014-05-29 10:00:00,23.7,23.72,23.69,23.7,18400.0,18.9459,18.9618,18.9379,18.9459,18400.0
2014-05-29 10:05:00,23.69,23.71,23.63,23.64,25000.0,18.9379,18.9539,18.8899,18.8979,25000.0
2014-05-29 10:10:00,23.64,23.66,23.62,23.64,34400.0,18.8979,18.9139,18.8819,18.8979,34400.0
2014-05-29 10:15:00,23.64,23.64,23.59,23.61,41800.0,18.8979,18.8979,18.8579,18.8739,41800.0
2014-05-29 10:20:00,23.61,23.65,23.61,23.63,10600.0,18.8739,18.9059,18.8739,18.8899,10600.0
2014-05-29 10:25:00,23.63,23.65,23.61,23.65,14000.0,18.8899,18.9059,18.8739,18.9059,14000.0
2014-05-29 10:30:00,23.65,23.68,23.64,23.66,25000.0,18.9059,18.9299,18.8979,18.9139,25000.0
2014-05-29 10:35:00,23.67,23.67,23.61,23.63,21400.0,18.9219,18.9219,18.8739,18.8899,21400.0
2014-05-29 10:40:00,23.62,23.68,23.62,23.68,7600.0,18.8819,18.9299,18.8819,18.9299,7600.0
2014-05-29 10:45:00,23.68,23.7,23.67,23.68,10400.0,18.9299,18.9459,18.9219,18.9299,10400.0
2014-05-29 10:50:00,23.68,23.68,23.66,23.67,14400.0,18.9299,18.9299,18.9139,18.9219,14400.0
2014-05-29 10:55:00,23.67,23.7,23.67,23.69,3600.0,18.9219,18.9459,18.9219,18.9379,3600.0
2014-05-29 11:00:00,23.7,23.72,23.68,23.72,19600.0,18.9459,18.9618,18.9299,18.9618,19600.0
2014-05-29 11:05:00,23.71,23.74,23.71,23.74,21800.0,18.9539,18.9778,18.9539,18.9778,21800.0
2014-05-29 11:10:00,23.74,23.74,23.72,23.73,6800.0,18.9778,18.9778,18.9618,18.9698,6800.0
2014-05-29 11:15:00,23.73,23.74,23.73,23.73,6000.0,18.9698,18.9778,18.9698,18.9698,6000.0
2014-05-29 11:20:00,23.74,23.75,23.73,23.75,25800.0,18.9778,18.9858,18.9698,18.9858,25800.0
2014-05-29 11:25:00,23.75,23.75,23.74,23.75,8400.0,18.9858,18.9858,18.9778,18.9858,8400.0
2014-05-29 11:30:00,23.75,23.77,23.74,23.74,40000.0,18.9858,19.0018,18.9778,18.9778,40000.0
2014-05-29 11:35:00,23.74,23.76,23.74,23.75,8600.0,18.9778,18.9938,18.9778,18.9858,8600.0
2014-05-29 11:40:00,23.74,23.74,23.73,23.73,12400.0,18.9778,18.9778,18.9698,18.9698,12400.0
2014-05-29 11:45:00,23.73,23.74,23.73,23.73,4400.0,18.9698,18.9778,18.9698,18.9698,4400.0
2014-05-29 11:50:00,23.73,23.73,23.71,23.73,14800.0,18.9698,18.9698,18.9539,18.9698,14800.0
2014-05-29 11:55:00,23.73,23.73,23.72,23.72,8400.0,18.9698,18.9698,18.9618,18.9618,8400.0
2014-05-29 12:00:00,23.73,23.75,23.72,23.75,16800.0,18.9698,18.9858,18.9618,18.9858,16800.0
2014-05-29 12:05:00,23.75,23.78,23.74,23.78,10000.0,18.9858,19.0098,18.9778,19.0098,10000.0
2014-05-29 12:10:00,23.78,23.78,23.75,23.76,12200.0,19.0098,19.0098,18.9858,18.9938,12200.0
2014-05-29 12:15:00,23.75,23.75,23.74,23.75,11600.0,18.9858,18.9858,18.9778,18.9858,11600.0
2014-05-29 12:20:00,23.75,23.75,23.74,23.74,10200.0,18.9858,18.9858,18.9778,18.9778,10200.0
2014-05-29 12:25:00,23.74,23.74,23.71,23.72,9800.0,18.9778,18.9778,18.9539,18.9618,9800.0
2014-05-29 12:30:00,23.73,23.74,23.73,23.74,8200.0,18.9698,18.9778,18.9698,18.9778,8200.0
2014-05-29 12:35:00,23.73,23.74,23.73,23.73,4800.0,18.9698,18.9778,18.9698,18.9698,4800.0
2014-05-29 12:40:00,23.73,23.73,23.72,23.72,7400.0,18.9698,18.9698,18.9618,18.9618,7400.0
2014-05-29 12:45:00,23.72,23.73,23.72,23.72,9800.0,18.9618,18.9698,18.9618,18.9618,9800.0
2014-05-29 12:50:00,23.72,23.73,23.72,23.72,4800.0,18.9618,18.9698,18.9618,18.9618,4800.0
2014-05-29 12:55:00,23.72,23.73,23.71,23.73,8800.0,18.9618,18.9698,18.9539,18.9698,8800.0
2014-05-29 13:00:00,23.73,23.73,23.69,23.7,21800.0,18.9698,18.9698,18.9379,18.9459,21800.0
2014-05-29 13:05:00,23.7,23.7,23.68,23.68,19600.0,18.9459,18.9459,18.9299,18.9299,19600.0
2014-05-29 13:10:00,23.68,23.68,23.66,23.66,10400.0,18.9299,18.9299,18.9139,18.9139,10400.0
2014-05-29 13:15:00,23.66,23.66,23.65,23.65,8400.0,18.9139,18.9139,18.9059,18.9059,8400.0
2014-05-29 13:20:00,23.65,23.65,23.63,23.64,10800.0,18.9059,18.9059,18.8899,18.8979,10800.0
2014-05-29 13:25:00,23.64,23.64,23.64,23.64,4000.0,18.8979,18.8979,18.8979,18.8979,4000.0
2014-05-29 13:30:00,23.63,23.64,23.63,23.63,8800.0,18.8899,18.8979,18.8899,18.8899,8800.0
2014-05-29 13:35:00,23.64,23.65,23.64,23.65,2800.0,18.8979,18.9059,18.8979,18.9059,2800.0
2014-05-29 13:40:00,23.64,23.66,23.64,23.66,12200.0,18.8979,18.9139,18.8979,18.9139,12200.0
2014-05-29 13:45:00,23.66,23.68,23.66,23.67,11200.0,18.9139,18.9299,18.9139,18.9219,11200.0
2014-05-29 13:50:00,23.67,23.68,23.67,23.67,5400.0,18.9219,18.9299,18.9219,18.9219,5400.0
2014-05-29 13:55:00,23.67,23.68,23.67,23.68,20800.0,18.9219,18.9299,18.9219,18.9299,20800.0
2014-05-29 14:00:00,23.68,23.68,23.66,23.66,20800.0,18.9299,18.9299,18.9139,18.9139,20800.0
2014-05-29 14:05:00,23.66,23.67,23.66,23.66,11000.0,18.9139,18.9219,18.9139,18.9139,11000.0
2014-05-29 14:10:00,23.66,23.68,23.66,23.68,3600.0,18.9139,18.9299,18.9139,18.9299,3600.0
2014-05-29 14:15:00,23.68,23.68,23.66,23.66,19200.0,18.9299,18.9299,18.9139,18.9139,19200.0
2014-05-29 14:20:00,23.66,23.66,23.65,23.65,20000.0,18.9139,18.9139,18.9059,18.9059,20000.0
2014-05-29 14:25:00,23.66,23.66,23.65,23.65,3600.0,18.9139,18.9139,18.9059,18.9059,3600.0
2014-05-29 14:30:00,23.65,23.66,23.64,23.64,12000.0,18.9059,18.9139,18.8979,18.8979,12000.0
2014-05-29 14:35:00,23.64,23.66,23.64,23.65,29000.0,18.8979,18.9139,18.8979,18.9059,29000.0
2014-05-29 14:40:00,23.64,23.65,23.63,23.63,20000.0,18.8979,18.9059,18.8899,18.8899,20000.0
2014-05-29 14:45:00,23.63,23.63,23.59,23.6,69600.0,18.8899,18.8899,18.8579,18.8659,69600.0
2014-05-29 14:50:00,23.6,23.6,23.57,23.58,69000.0,18.8659,18.8659,18.8419,18.8499,69000.0
2014-05-29 14:55:00,23.58,23.59,23.58,23.58,16400.0,18.8499,18.8579,18.8499,18.8499,16400.0
2014-05-29 15:00:00,23.58,23.6,23.58,23.6,25400.0,18.8499,18.8659,18.8499,18.8659,25400.0
2014-05-29 15:05:00,23.6,23.6,23.58,23.58,13000.0,18.8659,18.8659,18.8499,18.8499,13000.0
2014-05-29 15:10:00,23.58,23.58,23.58,23.58,15000.0,18.8499,18.8499,18.8499,18.8499,15000.0
2014-05-29 15:15:00,23.58,23.58,23.56,23.56,42400.0,18.8499,18.8499,18.8339,18.8339,42400.0
2014-05-29 15:20:00,23.57,23.58,23.56,23.57,39200.0,18.8419,18.8499,18.8339,18.8419,39200.0
2014-05-29 15:25:00,23.57,23.58,23.56,23.58,28400.0,18.8419,18.8499,18.8339,18.8499,28400.0
2014-05-29 15:30:00,23.58,23.6,23.58,23.6,17600.0,18.8499,18.8659,18.8499,18.8659,17600.0
2014-05-29 15:35:00,23.6,23.61,23.59,23.6,24600.0,18.8659,18.8739,18.8579,18.8659,24600.0
2014-05-29 15:40:00,23.6,23.61,23.59,23.61,30800.0,18.8659,18.8739,18.8579,18.8739,30800.0
2014-05-29 15:45:00,23.6,23.62,23.6,23.62,38600.0,18.8659,18.8819,18.8659,18.8819,38600.0
2014-05-29 15:50:00,23.63,23.65,23.63,23.65,77200.0,18.8899,18.9059,18.8899,18.9059,77200.0
2014-05-29 15:55:00,23.64,23.66,23.64,23.66,100400.0,18.8979,18.9139,18.8979,18.9139,100400.0
2014-05-30 09:30:00,23.7,23.75,23.63,23.66,29000.0,18.9459,18.9858,18.8899,18.9139,29000.0
2014-05-30 09:35:00,23.67,23.67,23.58,23.64,15600.0,18.9219,18.9219,18.8499,18.8979,15600.0
2014-05-30 09:40:00,23.66,23.71,23.66,23.68,9800.0,18.9139,18.9539,18.9139,18.9299,9800.0
2014-05-30 09:45:00,23.7,23.72,23.68,23.71,9400.0,18.9459,18.9618,18.9299,18.9539,9400.0
2014-05-30 09:50:00,23.69,23.71,23.67,23.71,10000.0,18.9379,18.9539,18.9219,18.9539,10000.0
2014-05-30 09:55:00,23.7,23.73,23.7,23.72,9800.0,18.9459,18.9698,18.9459,18.9618,9800.0
2014-05-30 10:00:00,23.72,23.73,23.7,23.7,10200.0,18.9618,18.9698,18.9459,18.9459,10200.0
2014-05-30 10:05:00,23.7,23.7,23.67,23.67,6600.0,18.9459,18.9459,18.9219,18.9219,6600.0
2014-05-30 10:10:00,23.67,23.69,23.66,23.66,13400.0,18.9219,18.9379,18.9139,18.9139,13400.0
2014-05-30 10:15:00,23.67,23.69,23.66,23.67,20800.0,18.9219,18.9379,18.9139,18.9219,20800.0
2014-05-30 10:20:00,23.66,23.67,23.64,23.65,25600.0,18.9139,18.9219,18.8979,18.9059,25600.0
2014-05-30 10:25:00,23.65,23.67,23.64,23.66,17400.0,18.9059,18.9219,18.8979,18.9139,17400.0
2014-05-30 10:30:00,23.66,23.68,23.64,23.65,5200.0,18.9139,18.9299,18.8979,18.9059,5200.0
2014-05-30 10:35:00,23.66,23.66,23.64,23.66,12800.0,18.9139,18.9139,18.8979,18.9139,12800.0
2014-05-30 10:40:00,23.66,23.66,23.64,23.66,10000.0,18.9139,18.9139,18.8979,18.9139,10000.0
2014-05-30 10:45:00,23.65,23.69,23.65,23.69,47600.0,18.9059,18.9379,18.9059,18.9379,47600.0
2014-05-30 10:50:00,23.69,23.72,23.69,23.71,10000.0,18.9379,18.9618,18.9379,18.9539,10000.0
2014-05-30 10:55:00,23.72,23.74,23.71,23.74,12400.0,18.9618,18.9778,18.9539,18.9778,12400.0
2014-05-30 11:00:00,23.74,23.77,23.74,23.77,29800.0,18.9778,19.0018,18.9778,19.0018,29800.0
2014-05-30 11:05:00,23.76,23.77,23.75,23.76,14800.0,18.9938,19.0018,18.9858,18.9938,14800.0
2014-05-30 11:10:00,23.76,23.78,23.76,23.78,18000.0,18.9938,19.0098,18.9938,19.0098,18000.0
2014-05-30 11:15:00,23.78,23.78,23.77,23.77,13400.0,19.0098,19.0098,19.0018,19.0018,13400.0
2014-05-30 11:20:00,23.77,23.79,23.76,23.78,9800.0,19.0018,19.0178,18.9938,19.0098,9800.0
2014-05-30 11:25:00,23.78,23.79,23.77,23.78,9200.0,19.0098,19.0178,19.0018,19.0098,9200.0
2014-05-30 11:30:00,23.78,23.81,23.78,23.81,20000.0,19.0098,19.0338,19.0098,19.0338,20000.0
2014-05-30 11:35:00,23.81,23.82,23.81,23.81,30400.0,19.0338,19.0418,19.0338,19.0338,30400.0
2014-05-30 11:40:00,23.81,23.82,23.81,23.82,6200.0,19.0338,19.0418,19.0338,19.0418,6200.0
2014-05-30 11:45:00,23.82,23.85,23.82,23.84,15400.0,19.0418,19.0658,19.0418,19.0578,15400.0
2014-05-30 11:50:00,23.84,23.84,23.83,23.83,6200.0,19.0578,19.0578,19.0498,19.0498,6200.0
2014-05-30 11:55:00,23.83,23.83,23.82,23.82,8400.0,19.0498,19.0498,19.0418,19.0418,8400.0
2014-05-30 12:00:00,23.82,23.83,23.82,23.83,10800.0,19.0418,19.0498,19.0418,19.0498,10800.0
2014-05-30 12:05:00,23.83,23.84,23.83,23.83,13600.0,19.0498,19.0578,19.0498,19.0498,13600.0
2014-05-30 12:10:00,23.83,23.83,23.82,23.82,3400.0,19.0498,19.0498,19.0418,19.0418,3400.0
2014-05-30 12:15:00,23.82,23.82,23.82,23.82,10000.0,19.0418,19.0418,19.0418,19.0418,10000.0
2014-05-30 12:20:00,23.82,23.83,23.81,23.81,7600.0,19.0418,19.0498,19.0338,19.0338,7600.0
2014-05-30 12:25:00,23.81,23.82,23.8,23.8,15200.0,19.0338,19.0418,19.0258,19.0258,15200.0
2014-05-30 12:30:00,23.8,23.8,23.76,23.77,11000.0,19.0258,19.0258,18.9938,19.0018,11000.0
2014-05-30 12:35:00,23.77,23.77,23.74,23.74,8000.0,19.0018,19.0018,18.9778,18.9778,8000.0
2014-05-30 12:40:00,23.72,23.74,23.71,23.74,10800.0,18.9618,18.9778,18.9539,18.9778,10800.0
2014-05-30 12:45:00,23.74,23.74,23.72,23.74,5600.0,18.9778,18.9778,18.9618,18.9778,5600.0
2014-05-30 12:50:00,23.74,23.74,23.73,23.74,14400.0,18.9778,18.9778,18.9698,18.9778,14400.0
2014-05-30 12:55:00,23.74,23.76,23.74,23.76,12600.0,18.9778,18.9938,18.9778,18.9938,12600.0
2014-05-30 13:00:00,23.75,23.79,23.75,23.79,20400.0,18.9858,19.0178,18.9858,19.0178,20400.0
2014-05-30 13:05:00,23.79,23.79,23.78,23.78,13000.0,19.0178,19.0178,19.0098,19.0098,13000.0
2014-05-30 13:10:00,23.78,23.78,23.77,23.78,12200.0,19.0098,19.0098,19.0018,19.0098,12200.0
2014-05-30 13:15:00,23.78,23.78,23.77,23.78,9800.0,19.0098,19.0098,19.0018,19.0098,9800.0
2014-05-30 13:20:00,23.78,23.78,23.75,23.75,18400.0,19.0098,19.0098,18.9858,18.9858,18400.0
2014-05-30 13:25:00,23.75,23.77,23.75,23.75,37000.0,18.9858,19.0018,18.9858,18.9858,37000.0
2014-05-30 13:30:00,23.75,23.75,23.73,23.75,11200.0,18.9858,18.9858,18.9698,18.9858,11200.0
2014-05-30 13:35:00,23.75,23.76,23.75,23.75,16200.0,18.9858,18.9938,18.9858,18.9858,16200.0
2014-05-30 13:40:00,23.75,23.76,23.73,23.74,11000.0,18.9858,18.9938,18.9698,18.9778,11000.0
2014-05-30 13:45:00,23.74,23.77,23.74,23.77,17200.0,18.9778,19.0018,18.9778,19.0018,17200.0
2014-05-30 13:50:00,23.78,23.79,23.77,23.78,8400.0,19.0098,19.0178,19.0018,19.0098,8400.0
2014-05-30 13:55:00,23.78,23.79,23.78,23.79,3800.0,19.0098,19.0178,19.0098,19.0178,3800.0
2014-05-30 14:00:00,23.78,23.78,23.77,23.78,9400.0,19.0098,19.0098,19.0018,19.0098,9400.0
2014-05-30 14:05:00,23.78,23.8,23.76,23.8,14200.0,19.0098,19.0258,18.9938,19.0258,14200.0
2014-05-30 14:10:00,23.8,23.81,23.79,23.8,10200.0,19.0258,19.0338,19.0178,19.0258,10200.0
2014-05-30 14:15:00,23.8,23.8,23.79,23.8,7600.0,19.0258,19.0258,19.0178,19.0258,7600.0
2014-05-30 14:20:00,23.8,23.81,23.79,23.8,14200.0,19.0258,19.0338,19.0178,19.0258,14200.0
2014-05-30 14:25:00,23.81,23.81,23.78,23.79,14400.0,19.0338,19.0338,19.0098,19.0178,14400.0
2014-05-30 14:30:00,23.79,23.8,23.78,23.79,29600.0,19.0178,19.0258,19.0098,19.0178,29600.0
2014-05-30 14:35:00,23.79,23.81,23.79,23.81,4400.0,19.0178,19.0338,19.0178,19.0338,4400.0
2014-05-30 14:40:00,23.81,23.82,23.81,23.81,16800.0,19.0338,19.0418,19.0338,19.0338,16800.0
2014-05-30 14:45:00,23.81,23.81,23.8,23.8,10200.0,19.0338,19.0338,19.0258,19.0258,10200.0
2014-05-30 14:50:00,23.81,23.81,23.8,23.8,10400.0,19.0338,19.0338,19.0258,19.0258,10400.0
2014-05-30 14:55:00,23.8,23.81,23.79,23.8,13600.0,19.0258,19.0338,19.0178,19.0258,13600.0
2014-05-30 15:00:00,23.79,23.8,23.78,23.79,7800.0,19.0178,19.0258,19.0098,19.0178,7800.0
2014-05-30 15:05:00,23.79,23.8,23.79,23.8,5400.0,19.0178,19.0258,19.0178,19.0258,5400.0
2014-05-30 15:10:00,23.8,23.8,23.79,23.8,8400.0,19.0258,19.0258,19.0178,19.0258,8400.0
2014-05-30 15:15:00,23.8,23.8,23.79,23.8,10200.0,19.0258,19.0258,19.0178,19.0258,10200.0
2014-05-30 15:20:00,23.79,23.8,23.78,23.78,12400.0,19.0178,19.0258,19.0098,19.0098,12400.0
2014-05-30 15:25:00,23.78,23.79,23.77,23.79,12600.0,19.0098,19.0178,19.0018,19.0178,12600.0
2014-05-30 15:30:00,23.78,23.78,23.77,23.77,8800.0,19.0098,19.0098,19.0018,19.0018,8800.0
2014-05-30 15:35:00,23.77,23.8,23.77,23.79,26600.0,19.0018,19.0258,19.0018,19.0178,26600.0
2014-05-30 15:40:00,23.79,23.79,23.77,23.79,14800.0,19.0178,19.0178,19.0018,19.0178,14800.0
2014-05-30 15:45:00,23.79,23.79,23.77,23.77,20000.0,19.0178,19.0178,19.0018,19.0018,20000.0
2014-05-30 15:50:00,23.78,23.81,23.78,23.8,95600.0,19.0098,19.0338,19.0098,19.0258,95600.0
2014-05-30 15:55:00,23.79,23.81,23.79,23.8,139200.0,19.0178,19.0338,19.0178,19.0258,139200.0
2014-06-02 09:30:00,23.53,23.73,23.52,23.71,96400.0,18.81,18.9698,18.802,18.9539,96400.0
2014-06-02 09:35:00,23.7,23.74,23.66,23.71,31200.0,18.9459,18.9778,18.9139,18.9539,31200.0
2014-06-02 09:40:00,23.69,23.71,23.66,23.69,43400.0,18.9379,18.9539,18.9139,18.9379,43400.0
2014-06-02 09:45:00,23.7,23.7,23.63,23.64,27800.0,18.9459,18.9459,18.8899,18.8979,27800.0
2014-06-02 09:50:00,23.64,23.66,23.61,23.63,28200.0,18.8979,18.9139,18.8739,18.8899,28200.0
2014-06-02 09:55:00,23.63,23.63,23.53,23.55,31800.0,18.8899,18.8899,18.81,18.8259,31800.0
2014-06-02 10:00:00,23.55,23.55,23.5,23.5,32000.0,18.8259,18.8259,18.786,18.786,32000.0
2014-06-02 10:05:00,23.5,23.5,23.43,23.45,55200.0,18.786,18.786,18.73,18.746,55200.0
2014-06-02 10:10:00,23.44,23.56,23.41,23.56,150600.0,18.738,18.8339,18.714,18.8339,150600.0
2014-06-02 10:15:00,23.56,23.56,23.5,23.5,66800.0,18.8339,18.8339,18.786,18.786,66800.0
2014-06-02 10:20:00,23.5,23.53,23.5,23.5,38000.0,18.786,18.81,18.786,18.786,38000.0
2014-06-02 10:25:00,23.51,23.52,23.48,23.52,20400.0,18.794,18.802,18.77,18.802,20400.0
2014-06-02 10:30:00,23.52,23.56,23.52,23.52,23200.0,18.802,18.8339,18.802,18.802,23200.0
2014-06-02 10:35:00,23.52,23.53,23.52,23.52,10000.0,18.802,18.81,18.802,18.802,10000.0
2014-06-02 10:40:00,23.53,23.53,23.49,23.49,34800.0,18.81,18.81,18.778,18.778,34800.0
2014-06-02 10:45:00,23.49,23.5,23.48,23.5,17400.0,18.778,18.786,18.77,18.786,17400.0
2014-06-02 10:50:00,23.49,23.5,23.46,23.46,23000.0,18.778,18.786,18.754,18.754,23000.0
2014-06-02 10:55:00,23.46,23.49,23.45,23.48,17400.0,18.754,18.778,18.746,18.77,17400.0
2014-06-02 11:00:00,23.49,23.5,23.47,23.48,31800.0,18.778,18.786,18.762,18.77,31800.0
2014-06-02 11:05:00,23.48,23.54,23.48,23.53,47400.0,18.77,18.818,18.77,18.81,47400.0
2014-06-02 11:10:00,23.54,23.55,23.52,23.52,54400.0,18.818,18.8259,18.802,18.802,54400.0
2014-06-02 11:15:00,23.52,23.53,23.52,23.53,24000.0,18.802,18.81,18.802,18.81,24000.0
2014-06-02 11:20:00,23.53,23.54,23.51,23.53,40400.0,18.81,18.818,18.794,18.81,40400.0
2014-06-02 11:25:00,23.53,23.55,23.51,23.55,49200.0,18.81,18.8259,18.794,18.8259,49200.0
2014-06-02 11:30:00,23.55,23.57,23.54,23.54,17000.0,18.8259,18.8419,18.818,18.818,17000.0
2014-06-02 11:35:00,23.54,23.54,23.52,23.53,9200.0,18.818,18.818,18.802,18.81,9200.0
2014-06-02 11:40:00,23.53,23.55,23.53,23.54,9000.0,18.81,18.8259,18.81,18.818,9000.0
2014-06-02 11:45:00,23.53,23.54,23.53,23.54,9600.0,18.81,18.818,18.81,18.818,9600.0
2014-06-02 11:50:00,23.54,23.55,23.52,23.53,12400.0,18.818,18.8259,18.802,18.81,12400.0
2014-06-02 11:55:00,23.53,23.53,23.5,23.53,28200.0,18.81,18.81,18.786,18.81,28200.0
2014-06-02 12:00:00,23.53,23.53,23.5,23.5,11400.0,18.81,18.81,18.786,18.786,11400.0
2014-06-02 12:05:00,23.5,23.51,23.5,23.5,12200.0,18.786,18.794,18.786,18.786,12200.0
2014-06-02 12:10:00,23.51,23.53,23.5,23.53,12800.0,18.794,18.81,18.786,18.81,12800.0
2014-06-02 12:15:00,23.53,23.53,23.5,23.5,30000.0,18.81,18.81,18.786,18.786,30000.0
2014-06-02 12:20:00,23.5,23.5,23.5,23.5,9000.0,18.786,18.786,18.786,18.786,9000.0
2014-06-02 12:25:00,23.5,23.52,23.5,23.52,20800.0,18.786,18.802,18.786,18.802,20800.0
2014-06-02 12:30:00,23.52,23.53,23.51,23.51,11200.0,18.802,18.81,18.794,18.794,11200.0
2014-06-02 12:35:00,23.51,23.53,23.5,23.52,12000.0,18.794,18.81,18.786,18.802,12000.0
2014-06-02 12:40:00,23.53,23.53,23.51,23.52,10000.0,18.81,18.81,18.794,18.802,10000.0
2014-06-02 12:45:00,23.52,23.55,23.52,23.55,9800.0,18.802,18.8259,18.802,18.8259,9800.0
2014-06-02 12:50:00,23.56,23.56,23.54,23.54,7600.0,18.8339,18.8339,18.818,18.818,7600.0
2014-06-02 12:55:00,23.55,23.57,23.54,23.57,6000.0,18.8259,18.8419,18.818,18.8419,6000.0
2014-06-02 13:00:00,23.58,23.58,23.58,23.58,7400.0,18.8499,18.8499,18.8499,18.8499,7400.0
2014-06-02 13:05:00,23.58,23.58,23.55,23.55,22400.0,18.8499,18.8499,18.8259,18.8259,22400.0
2014-06-02 13:10:00,23.55,23.55,23.54,23.54,11200.0,18.8259,18.8259,18.818,18.818,11200.0
2014-06-02 13:15:00,23.54,23.55,23.53,23.54,8200.0,18.818,18.8259,18.81,18.818,8200.0
2014-06-02 13:20:00,23.54,23.57,23.54,23.57,11800.0,18.818,18.8419,18.818,18.8419,11800.0
2014-06-02 13:25:00,23.58,23.59,23.57,23.58,14400.0,18.8499,18.8579,18.8419,18.8499,14400.0
2014-06-02 13:30:00,23.57,23.59,23.57,23.58,12400.0,18.8419,18.8579,18.8419,18.8499,12400.0
2014-06-02 13:35:00,23.58,23.58,23.56,23.56,17000.0,18.8499,18.8499,18.8339,18.8339,17000.0
2014-06-02 13:40:00,23.56,23.57,23.55,23.56,12000.0,18.8339,18.8419,18.8259,18.8339,12000.0
2014-06-02 13:45:00,23.56,23.56,23.55,23.56,9600.0,18.8339,18.8339,18.8259,18.8339,9600.0
2014-06-02 13:50:00,23.55,23.57,23.55,23.55,11000.0,18.8259,18.8419,18.8259,18.8259,11000.0
2014-06-02 13:55:00,23.55,23.56,23.54,23.56,9000.0,18.8259,18.8339,18.818,18.8339,9000.0
2014-06-02 14:00:00,23.56,23.6,23.56,23.6,17200.0,18.8339,18.8659,18.8339,18.8659,17200.0
2014-06-02 14:05:00,23.6,23.61,23.59,23.59,24200.0,18.8659,18.8739,18.8579,18.8579,24200.0
2014-06-02 14:10:00,23.59,23.6,23.58,23.6,22800.0,18.8579,18.8659,18.8499,18.8659,22800.0
2014-06-02 14:15:00,23.59,23.6,23.58,23.6,17000.0,18.8579,18.8659,18.8499,18.8659,17000.0
2014-06-02 14:20:00,23.6,23.63,23.6,23.63,10600.0,18.8659,18.8899,18.8659,18.8899,10600.0
2014-06-02 14:25:00,23.62,23.63,23.61,23.62,15600.0,18.8819,18.8899,18.8739,18.8819,15600.0
2014-06-02 14:30:00,23.62,23.63,23.61,23.61,13800.0,18.8819,18.8899,18.8739,18.8739,13800.0
2014-06-02 14:35:00,23.62,23.62,23.6,23.61,13200.0,18.8819,18.8819,18.8659,18.8739,13200.0
2014-06-02 14:40:00,23.61,23.61,23.59,23.6,11000.0,18.8739,18.8739,18.8579,18.8659,11000.0
2014-06-02 14:45:00,23.59,23.6,23.59,23.6,9000.0,18.8579,18.8659,18.8579,18.8659,9000.0
2014-06-02 14:50:00,23.6,23.61,23.6,23.61,13600.0,18.8659,18.8739,18.8659,18.8739,13600.0
2014-06-02 14:55:00,23.61,23.61,23.6,23.61,22200.0,18.8739,18.8739,18.8659,18.8739,22200.0
2014-06-02 15:00:00,23.61,23.63,23.61,23.63,13800.0,18.8739,18.8899,18.8739,18.8899,13800.0
2014-06-02 15:05:00,23.62,23.63,23.6,23.61,30800.0,18.8819,18.8899,18.8659,18.8739,30800.0
2014-06-02 15:10:00,23.61,23.61,23.58,23.58,24000.0,18.8739,18.8739,18.8499,18.8499,24000.0
2014-06-02 15:15:00,23.58,23.6,23.58,23.6,17200.0,18.8499,18.8659,18.8499,18.8659,17200.0
2014-06-02 15:20:00,23.6,23.61,23.6,23.61,14800.0,18.8659,18.8739,18.8659,18.8739,14800.0
2014-06-02 15:25:00,23.61,23.61,23.6,23.61,13400.0,18.8739,18.8739,18.8659,18.8739,13400.0
2014-06-02 15:30:00,23.61,23.63,23.6,23.61,21400.0,18.8739,18.8899,18.8659,18.8739,21400.0
2014-06-02 15:35:00,23.61,23.63,23.6,23.61,24600.0,18.8739,18.8899,18.8659,18.8739,24600.0
2014-06-02 15:40:00,23.61,23.64,23.61,23.63,22800.0,18.8739,18.8979,18.8739,18.8899,22800.0
2014-06-02 15:45:00,23.63,23.63,23.61,23.61,32800.0,18.8899,18.8899,18.8739,18.8739,32800.0
2014-06-02 15:50:00,23.61,23.64,23.61,23.62,45200.0,18.8739,18.8979,18.8739,18.8819,45200.0
2014-06-02 15:55:00,23.62,23.64,23.61,23.63,93400.0,18.8819,18.8979,18.8739,18.8899,93400.0
2014-06-03 09:30:00,23.52,23.61,23.52,23.59,56000.0,18.802,18.8739,18.802,18.8579,56000.0
2014-06-03 09:35:00,23.55,23.61,23.55,23.61,17600.0,18.8259,18.8739,18.8259,18.8739,17600.0
2014-06-03 09:40:00,23.6,23.61,23.59,23.6,7200.0,18.8659,18.8739,18.8579,18.8659,7200.0
2014-06-03 09:45:00,23.6,23.61,23.6,23.61,7800.0,18.8659,18.8739,18.8659,18.8739,7800.0
2014-06-03 09:50:00,23.61,23.7,23.61,23.68,27000.0,18.8739,18.9459,18.8739,18.9299,27000.0
2014-06-03 09:55:00,23.68,23.71,23.68,23.7,55600.0,18.9299,18.9539,18.9299,18.9459,55600.0
2014-06-03 10:00:00,23.7,23.78,23.7,23.78,38800.0,18.9459,19.0098,18.9459,19.0098,38800.0
2014-06-03 10:05:00,23.79,23.81,23.78,23.78,22800.0,19.0178,19.0338,19.0098,19.0098,22800.0
2014-06-03 10:10:00,23.78,23.78,23.75,23.77,18800.0,19.0098,19.0098,18.9858,19.0018,18800.0
2014-06-03 10:15:00,23.77,23.79,23.73,23.73,27600.0,19.0018,19.0178,18.9698,18.9698,27600.0
2014-06-03 10:20:00,23.73,23.73,23.7,23.73,14800.0,18.9698,18.9698,18.9459,18.9698,14800.0
2014-06-03 10:25:00,23.73,23.74,23.68,23.7,13200.0,18.9698,18.9778,18.9299,18.9459,13200.0
2014-06-03 10:30:00,23.71,23.73,23.71,23.71,12600.0,18.9539,18.9698,18.9539,18.9539,12600.0
2014-06-03 10:35:00,23.71,23.72,23.68,23.68,11800.0,18.9539,18.9618,18.9299,18.9299,11800.0
2014-06-03 10:40:00,23.68,23.68,23.64,23.64,13000.0,18.9299,18.9299,18.8979,18.8979,13000.0
2014-06-03 10:45:00,23.63,23.66,23.61,23.66,41200.0,18.8899,18.9139,18.8739,18.9139,41200.0
2014-06-03 10:50:00,23.66,23.68,23.66,23.66,32800.0,18.9139,18.9299,18.9139,18.9139,32800.0
2014-06-03 10:55:00,23.66,23.68,23.66,23.68,9000.0,18.9139,18.9299,18.9139,18.9299,9000.0
2014-06-03 11:00:00,23.68,23.7,23.66,23.66,8600.0,18.9299,18.9459,18.9139,18.9139,8600.0
2014-06-03 11:05:00,23.66,23.69,23.66,23.68,5200.0,18.9139,18.9379,18.9139,18.9299,5200.0
2014-06-03 11:10:00,23.68,23.68,23.67,23.68,16800.0,18.9299,18.9299,18.9219,18.9299,16800.0
2014-06-03 11:15:00,23.68,23.68,23.66,23.66,5800.0,18.9299,18.9299,18.9139,18.9139,5800.0
2014-06-03 11:20:00,23.65,23.68,23.65,23.67,6800.0,18.9059,18.9299,18.9059,18.9219,6800.0
2014-06-03 11:25:00,23.66,23.67,23.65,23.66,9800.0,18.9139,18.9219,18.9059,18.9139,9800.0
2014-06-03 11:30:00,23.66,23.66,23.65,23.65,8200.0,18.9139,18.9139,18.9059,18.9059,8200.0
2014-06-03 11:35:00,23.64,23.65,23.63,23.63,8600.0,18.8979,18.9059,18.8899,18.8899,8600.0
2014-06-03 11:40:00,23.63,23.63,23.6,23.6,11800.0,18.8899,18.8899,18.8659,18.8659,11800.0
2014-06-03 11:45:00,23.61,23.63,23.61,23.61,4600.0,18.8739,18.8899,18.8739,18.8739,4600.0
2014-06-03 11:50:00,23.63,23.65,23.63,23.64,4000.0,18.8899,18.9059,18.8899,18.8979,4000.0
2014-06-03 11:55:00,23.64,23.65,23.63,23.64,9800.0,18.8979,18.9059,18.8899,18.8979,9800.0
2014-06-03 12:00:00,23.65,23.67,23.65,23.66,39000.0,18.9059,18.9219,18.9059,18.9139,39000.0
2014-06-03 12:05:00,23.66,23.67,23.65,23.67,14400.0,18.9139,18.9219,18.9059,18.9219,14400.0
2014-06-03 12:10:00,23.67,23.69,23.67,23.69,10600.0,18.9219,18.9379,18.9219,18.9379,10600.0
2014-06-03 12:15:00,23.69,23.69,23.67,23.68,7800.0,18.9379,18.9379,18.9219,18.9299,7800.0
2014-06-03 12:20:00,23.68,23.68,23.68,23.68,3600.0,18.9299,18.9299,18.9299,18.9299,3600.0
2014-06-03 12:25:00,23.68,23.69,23.66,23.69,21800.0,18.9299,18.9379,18.9139,18.9379,21800.0
2014-06-03 12:30:00,23.69,23.69,23.67,23.68,40000.0,18.9379,18.9379,18.9219,18.9299,40000.0
2014-06-03 12:35:00,23.68,23.68,23.67,23.68,5800.0,18.9299,18.9299,18.9219,18.9299,5800.0
2014-06-03 12:40:00,23.68,23.68,23.67,23.67,21000.0,18.9299,18.9299,18.9219,18.9219,21000.0
2014-06-03 12:45:00,23.66,23.68,23.66,23.68,8200.0,18.9139,18.9299,18.9139,18.9299,8200.0
2014-06-03 12:50:00,23.68,23.69,23.68,23.68,8200.0,18.9299,18.9379,18.9299,18.9299,8200.0
2014-06-03 12:55:00,23.68,23.68,23.67,23.68,15000.0,18.9299,18.9299,18.9219,18.9299,15000.0
2014-06-03 13:00:00,23.68,23.68,23.66,23.67,5400.0,18.9299,18.9299,18.9139,18.9219,5400.0
2014-06-03 13:05:00,23.67,23.68,23.67,23.68,5200.0,18.9219,18.9299,18.9219,18.9299,5200.0
2014-06-03 13:10:00,23.68,23.68,23.67,23.67,4600.0,18.9299,18.9299,18.9219,18.9219,4600.0
2014-06-03 13:15:00,23.68,23.68,23.66,23.66,7600.0,18.9299,18.9299,18.9139,18.9139,7600.0
2014-06-03 13:20:00,23.67,23.68,23.67,23.68,11200.0,18.9219,18.9299,18.9219,18.9299,11200.0
2014-06-03 13:25:00,23.68,23.71,23.68,23.71,12600.0,18.9299,18.9539,18.9299,18.9539,12600.0
2014-06-03 13:30:00,23.71,23.72,23.71,23.71,8400.0,18.9539,18.9618,18.9539,18.9539,8400.0
2014-06-03 13:35:00,23.71,23.71,23.68,23.7,9200.0,18.9539,18.9539,18.9299,18.9459,9200.0
2014-06-03 13:40:00,23.7,23.72,23.7,23.72,15600.0,18.9459,18.9618,18.9459,18.9618,15600.0
2014-06-03 13:45:00,23.71,23.74,23.71,23.72,34200.0,18.9539,18.9778,18.9539,18.9618,34200.0
2014-06-03 13:50:00,23.73,23.74,23.72,23.74,8200.0,18.9698,18.9778,18.9618,18.9778,8200.0
2014-06-03 13:55:00,23.74,23.75,23.74,23.74,7400.0,18.9778,18.9858,18.9778,18.9778,7400.0
2014-06-03 14:00:00,23.75,23.75,23.74,23.74,10200.0,18.9858,18.9858,18.9778,18.9778,10200.0
2014-06-03 14:05:00,23.74,23.77,23.74,23.76,13800.0,18.9778,19.0018,18.9778,18.9938,13800.0
2014-06-03 14:10:00,23.75,23.76,23.74,23.74,19000.0,18.9858,18.9938,18.9778,18.9778,19000.0
2014-06-03 14:15:00,23.74,23.75,23.74,23.75,6800.0,18.9778,18.9858,18.9778,18.9858,6800.0
2014-06-03 14:20:00,23.76,23.77,23.74,23.74,16000.0,18.9938,19.0018,18.9778,18.9778,16000.0
2014-06-03 14:25:00,23.75,23.75,23.74,23.75,16200.0,18.9858,18.9858,18.9778,18.9858,16200.0
2014-06-03 14:30:00,23.75,23.75,23.73,23.73,8400.0,18.9858,18.9858,18.9698,18.9698,8400.0
2014-06-03 14:35:00,23.73,23.75,23.73,23.74,14000.0,18.9698,18.9858,18.9698,18.9778,14000.0
2014-06-03 14:40:00,23.74,23.75,23.74,23.75,8400.0,18.9778,18.9858,18.9778,18.9858,8400.0
2014-06-03 14:45:00,23.75,23.76,23.73,23.73,18400.0,18.9858,18.9938,18.9698,18.9698,18400.0
2014-06-03 14:50:00,23.72,23.74,23.72,23.73,16000.0,18.9618,18.9778,18.9618,18.9698,16000.0
2014-06-03 14:55:00,23.73,23.73,23.71,23.72,32400.0,18.9698,18.9698,18.9539,18.9618,32400.0
2014-06-03 15:00:00,23.72,23.72,23.7,23.71,13800.0,18.9618,18.9618,18.9459,18.9539,13800.0
2014-06-03 15:05:00,23.71,23.71,23.68,23.68,9000.0,18.9539,18.9539,18.9299,18.9299,9000.0
2014-06-03 15:10:00,23.69,23.72,23.68,23.71,13400.0,18.9379,18.9618,18.9299,18.9539,13400.0
2014-06-03 15:15:00,23.71,23.73,23.71,23.72,9000.0,18.9539,18.9698,18.9539,18.9618,9000.0
2014-06-03 15:20:00,23.72,23.73,23.71,23.73,14400.0,18.9618,18.9698,18.9539,18.9698,14400.0
2014-06-03 15:25:00,23.73,23.75,23.73,23.73,11600.0,18.9698,18.9858,18.9698,18.9698,11600.0
2014-06-03 15:30:00,23.73,23.74,23.72,23.72,18000.0,18.9698,18.9778,18.9618,18.9618,18000.0
2014-06-03 15:35:00,23.72,23.73,23.71,23.73,17000.0,18.9618,18.9698,18.9539,18.9698,17000.0
2014-06-03 15:40:00,23.73,23.74,23.73,23.73,13400.0,18.9698,18.9778,18.9698,18.9698,13400.0
2014-06-03 15:45:00,23.73,23.74,23.73,23.73,15200.0,18.9698,18.9778,18.9698,18.9698,15200.0
2014-06-03 15:50:00,23.73,23.75,23.73,23.73,41400.0,18.9698,18.9858,18.9698,18.9698,41400.0
2014-06-03 15:55:00,23.73,23.74,23.71,23.72,84400.0,18.9698,18.9778,18.9539,18.9618,84400.0
2014-06-04 09:30:00,23.58,23.67,23.56,23.63,61000.0,18.8499,18.9219,18.8339,18.8899,61000.0
2014-06-04 09:35:00,23.61,23.71,23.61,23.67,22600.0,18.8739,18.9539,18.8739,18.9219,22600.0
2014-06-04 09:40:00,23.68,23.68,23.61,23.62,9000.0,18.9299,18.9299,18.8739,18.8819,9000.0
2014-06-04 09:45:00,23.63,23.67,23.63,23.67,16400.0,18.8899,18.9219,18.8899,18.9219,16400.0
2014-06-04 09:50:00,23.67,23.68,23.66,23.68,13800.0,18.9219,18.9299,18.9139,18.9299,13800.0
2014-06-04 09:55:00,23.68,23.7,23.68,23.68,9000.0,18.9299,18.9459,18.9299,18.9299,9000.0
2014-06-04 10:00:00,23.69,23.71,23.67,23.71,25200.0,18.9379,18.9539,18.9219,18.9539,25200.0
2014-06-04 10:05:00,23.7,23.7,23.67,23.67,55000.0,18.9459,18.9459,18.9219,18.9219,55000.0
2014-06-04 10:10:00,23.68,23.72,23.67,23.72,31000.0,18.9299,18.9618,18.9219,18.9618,31000.0
2014-06-04 10:15:00,23.72,23.75,23.72,23.74,22800.0,18.9618,18.9858,18.9618,18.9778,22800.0
2014-06-04 10:20:00,23.74,23.75,23.7,23.71,9000.0,18.9778,18.9858,18.9459,18.9539,9000.0
2014-06-04 10:25:00,23.71,23.71,23.67,23.68,10200.0,18.9539,18.9539,18.9219,18.9299,10200.0
2014-06-04 10:30:00,23.68,23.71,23.68,23.7,33000.0,18.9299,18.9539,18.9299,18.9459,33000.0
2014-06-04 10:35:00,23.71,23.75,23.71,23.74,12400.0,18.9539,18.9858,18.9539,18.9778,12400.0
2014-06-04 10:40:00,23.74,23.75,23.73,23.74,37600.0,18.9778,18.9858,18.9698,18.9778,37600.0
2014-06-04 10:45:00,23.74,23.75,23.73,23.74,10600.0,18.9778,18.9858,18.9698,18.9778,10600.0
2014-06-04 10:50:00,23.75,23.77,23.74,23.77,14600.0,18.9858,19.0018,18.9778,19.0018,14600.0
2014-06-04 10:55:00,23.77,23.79,23.77,23.79,16800.0,19.0018,19.0178,19.0018,19.0178,16800.0
2014-06-04 11:00:00,23.79,23.81,23.79,23.81,22400.0,19.0178,19.0338,19.0178,19.0338,22400.0
2014-06-04 11:05:00,23.81,23.81,23.79,23.8,6800.0,19.0338,19.0338,19.0178,19.0258,6800.0
2014-06-04 11:10:00,23.8,23.8,23.79,23.79,9800.0,19.0258,19.0258,19.0178,19.0178,9800.0
2014-06-04 11:15:00,23.79,23.79,23.77,23.78,10600.0,19.0178,19.0178,19.0018,19.0098,10600.0
2014-06-04 11:20:00,23.78,23.83,23.78,23.82,24800.0,19.0098,19.0498,19.0098,19.0418,24800.0
2014-06-04 11:25:00,23.82,23.83,23.81,23.82,7600.0,19.0418,19.0498,19.0338,19.0418,7600.0
2014-06-04 11:30:00,23.82,23.82,23.81,23.82,6200.0,19.0418,19.0418,19.0338,19.0418,6200.0
2014-06-04 11:35:00,23.82,23.82,23.81,23.81,2600.0,19.0418,19.0418,19.0338,19.0338,2600.0
2014-06-04 11:40:00,23.81,23.81,23.79,23.79,8200.0,19.0338,19.0338,19.0178,19.0178,8200.0
2014-06-04 11:45:00,23.8,23.8,23.79,23.8,6200.0,19.0258,19.0258,19.0178,19.0258,6200.0
2014-06-04 11:50:00,23.8,23.8,23.79,23.8,5800.0,19.0258,19.0258,19.0178,19.0258,5800.0
2014-06-04 11:55:00,23.79,23.81,23.79,23.81,19600.0,19.0178,19.0338,19.0178,19.0338,19600.0
2014-06-04 12:00:00,23.8,23.81,23.8,23.81,17800.0,19.0258,19.0338,19.0258,19.0338,17800.0
2014-06-04 12:05:00,23.81,23.81,23.81,23.81,5800.0,19.0338,19.0338,19.0338,19.0338,5800.0
2014-06-04 12:10:00,23.81,23.83,23.81,23.83,15600.0,19.0338,19.0498,19.0338,19.0498,15600.0
2014-06-04 12:15:00,23.83,23.83,23.83,23.83,7800.0,19.0498,19.0498,19.0498,19.0498,7800.0
2014-06-04 12:20:00,23.82,23.84,23.82,23.84,5000.0,19.0418,19.0578,19.0418,19.0578,5000.0
2014-06-04 12:25:00,23.84,23.84,23.83,23.83,12000.0,19.0578,19.0578,19.0498,19.0498,12000.0
2014-06-04 12:30:00,23.83,23.83,23.81,23.82,7400.0,19.0498,19.0498,19.0338,19.0418,7400.0
2014-06-04 12:35:00,23.82,23.82,23.8,23.8,8600.0,19.0418,19.0418,19.0258,19.0258,8600.0
2014-06-04 12:40:00,23.8,23.83,23.8,23.82,5400.0,19.0258,19.0498,19.0258,19.0418,5400.0
2014-06-04 12:45:00,23.83,23.83,23.82,23.83,2200.0,19.0498,19.0498,19.0418,19.0498,2200.0
2014-06-04 12:50:00,23.83,23.83,23.83,23.83,7000.0,19.0498,19.0498,19.0498,19.0498,7000.0
2014-06-04 12:55:00,23.83,23.83,23.83,23.83,6600.0,19.0498,19.0498,19.0498,19.0498,6600.0
2014-06-04 13:00:00,23.83,23.84,23.83,23.84,3600.0,19.0498,19.0578,19.0498,19.0578,3600.0
2014-06-04 13:05:00,23.84,23.85,23.83,23.83,13400.0,19.0578,19.0658,19.0498,19.0498,13400.0
2014-06-04 13:10:00,23.83,23.83,23.82,23.82,21000.0,19.0498,19.0498,19.0418,19.0418,21000.0
2014-06-04 13:15:00,23.82,23.82,23.81,23.81,9200.0,19.0418,19.0418,19.0338,19.0338,9200.0
2014-06-04 13:20:00,23.8,23.8,23.77,23.77,8200.0,19.0258,19.0258,19.0018,19.0018,8200.0
2014-06-04 13:25:00,23.78,23.78,23.77,23.77,10200.0,19.0098,19.0098,19.0018,19.0018,10200.0
2014-06-04 13:30:00,23.77,23.78,23.77,23.77,27600.0,19.0018,19.0098,19.0018,19.0018,27600.0
2014-06-04 13:35:00,23.77,23.77,23.76,23.77,16400.0,19.0018,19.0018,18.9938,19.0018,16400.0
2014-06-04 13:40:00,23.76,23.77,23.76,23.77,18200.0,18.9938,19.0018,18.9938,19.0018,18200.0
2014-06-04 13:45:00,23.77,23.77,23.75,23.76,25200.0,19.0018,19.0018,18.9858,18.9938,25200.0
2014-06-04 13:50:00,23.75,23.76,23.75,23.75,21000.0,18.9858,18.9938,18.9858,18.9858,21000.0
2014-06-04 13:55:00,23.75,23.78,23.75,23.77,17800.0,18.9858,19.0098,18.9858,19.0018,17800.0
2014-06-04 14:00:00,23.78,23.8,23.78,23.78,10800.0,19.0098,19.0258,19.0098,19.0098,10800.0
2014-06-04 14:05:00,23.79,23.8,23.79,23.79,9600.0,19.0178,19.0258,19.0178,19.0178,9600.0
2014-06-04 14:10:00,23.79,23.8,23.78,23.8,13800.0,19.0178,19.0258,19.0098,19.0258,13800.0
2014-06-04 14:15:00,23.8,23.8,23.8,23.8,9800.0,19.0258,19.0258,19.0258,19.0258,9800.0
2014-06-04 14:20:00,23.8,23.81,23.77,23.78,12400.0,19.0258,19.0338,19.0018,19.0098,12400.0
2014-06-04 14:25:00,23.78,23.79,23.78,23.79,16800.0,19.0098,19.0178,19.0098,19.0178,16800.0
2014-06-04 14:30:00,23.79,23.8,23.79,23.79,10400.0,19.0178,19.0258,19.0178,19.0178,10400.0
2014-06-04 14:35:00,23.8,23.8,23.79,23.8,6000.0,19.0258,19.0258,19.0178,19.0258,6000.0
2014-06-04 14:40:00,23.8,23.81,23.79,23.8,6400.0,19.0258,19.0338,19.0178,19.0258,6400.0
2014-06-04 14:45:00,23.8,23.81,23.79,23.79,15600.0,19.0258,19.0338,19.0178,19.0178,15600.0
2014-06-04 14:50:00,23.8,23.81,23.8,23.81,15800.0,19.0258,19.0338,19.0258,19.0338,15800.0
2014-06-04 14:55:00,23.81,23.82,23.8,23.82,11200.0,19.0338,19.0418,19.0258,19.0418,11200.0
2014-06-04 15:00:00,23.81,23.82,23.81,23.81,11200.0,19.0338,19.0418,19.0338,19.0338,11200.0
2014-06-04 15:05:00,23.81,23.81,23.8,23.8,13000.0,19.0338,19.0338,19.0258,19.0258,13000.0
2014-06-04 15:10:00,23.8,23.83,23.8,23.83,25000.0,19.0258,19.0498,19.0258,19.0498,25000.0
2014-06-04 15:15:00,23.83,23.84,23.83,23.83,31400.0,19.0498,19.0578,19.0498,19.0498,31400.0
2014-06-04 15:20:00,23.83,23.83,23.82,23.83,14000.0,19.0498,19.0498,19.0418,19.0498,14000.0
2014-06-04 15:25:00,23.84,23.85,23.83,23.83,14800.0,19.0578,19.0658,19.0498,19.0498,14800.0
2014-06-04 15:30:00,23.83,23.84,23.83,23.84,36800.0,19.0498,19.0578,19.0498,19.0578,36800.0
2014-06-04 15:35:00,23.84,23.85,23.83,23.85,29600.0,19.0578,19.0658,19.0498,19.0658,29600.0
2014-06-04 15:40:00,23.85,23.86,23.85,23.85,22400.0,19.0658,19.0738,19.0658,19.0658,22400.0
2014-06-04 15:45:00,23.85,23.87,23.85,23.87,61600.0,19.0658,19.0818,19.0658,19.0818,61600.0
2014-06-04 15:50:00,23.87,23.89,23.87,23.89,48600.0,19.0818,19.0977,19.0818,19.0977,48600.0
2014-06-04 15:55:00,23.89,23.89,23.88,23.88,102600.0,19.0977,19.0977,19.0898,19.0898,102600.0
2014-06-05 09:30:00,23.95,23.98,23.75,23.96,72800.0,19.1457,19.1697,18.9858,19.1537,72800.0
2014-06-05 09:35:00,23.96,23.96,23.9,23.92,48600.0,19.1537,19.1537,19.1057,19.1217,48600.0
2014-06-05 09:40:00,23.9,23.91,23.85,23.87,34000.0,19.1057,19.1137,19.0658,19.0818,34000.0
2014-06-05 09:45:00,23.87,23.92,23.87,23.9,21600.0,19.0818,19.1217,19.0818,19.1057,21600.0
2014-06-05 09:50:00,23.91,23.91,23.88,23.88,30600.0,19.1137,19.1137,19.0898,19.0898,30600.0
2014-06-05 09:55:00,23.88,23.89,23.84,23.88,25600.0,19.0898,19.0977,19.0578,19.0898,25600.0
2014-06-05 10:00:00,23.89,23.89,23.82,23.82,31800.0,19.0977,19.0977,19.0418,19.0418,31800.0
2014-06-05 10:05:00,23.82,23.85,23.79,23.79,22400.0,19.0418,19.0658,19.0178,19.0178,22400.0
2014-06-05 10:10:00,23.79,23.84,23.78,23.84,33000.0,19.0178,19.0578,19.0098,19.0578,33000.0
2014-06-05 10:15:00,23.83,23.87,23.82,23.87,37000.0,19.0498,19.0818,19.0418,19.0818,37000.0
2014-06-05 10:20:00,23.87,23.93,23.87,23.91,38800.0,19.0818,19.1297,19.0818,19.1137,38800.0
2014-06-05 10:25:00,23.9,23.91,23.88,23.9,15200.0,19.1057,19.1137,19.0898,19.1057,15200.0
2014-06-05 10:30:00,23.91,23.91,23.9,23.9,7600.0,19.1137,19.1137,19.1057,19.1057,7600.0
2014-06-05 10:35:00,23.9,23.92,23.89,23.92,13400.0,19.1057,19.1217,19.0977,19.1217,13400.0
2014-06-05 10:40:00,23.91,23.94,23.91,23.93,12400.0,19.1137,19.1377,19.1137,19.1297,12400.0
2014-06-05 10:45:00,23.93,23.93,23.9,23.93,15600.0,19.1297,19.1297,19.1057,19.1297,15600.0
2014-06-05 10:50:00,23.93,23.93,23.91,23.93,8600.0,19.1297,19.1297,19.1137,19.1297,8600.0
2014-06-05 10:55:00,23.93,23.93,23.91,23.92,36200.0,19.1297,19.1297,19.1137,19.1217,36200.0
2014-06-05 11:00:00,23.92,23.93,23.91,23.93,23000.0,19.1217,19.1297,19.1137,19.1297,23000.0
2014-06-05 11:05:00,23.93,23.97,23.93,23.96,33200.0,19.1297,19.1617,19.1297,19.1537,33200.0
2014-06-05 11:10:00,23.96,23.98,23.96,23.97,25800.0,19.1537,19.1697,19.1537,19.1617,25800.0
2014-06-05 11:15:00,23.97,23.98,23.97,23.98,11200.0,19.1617,19.1697,19.1617,19.1697,11200.0
2014-06-05 11:20:00,23.98,23.99,23.97,23.98,22600.0,19.1697,19.1777,19.1617,19.1697,22600.0
2014-06-05 11:25:00,23.98,23.98,23.96,23.97,7800.0,19.1697,19.1697,19.1537,19.1617,7800.0
2014-06-05 11:30:00,23.97,24.0,23.97,23.99,16800.0,19.1617,19.1857,19.1617,19.1777,16800.0
2014-06-05 11:35:00,23.99,24.0,23.99,24.0,12800.0,19.1777,19.1857,19.1777,19.1857,12800.0
2014-06-05 11:40:00,24.0,24.01,23.99,24.01,27800.0,19.1857,19.1937,19.1777,19.1937,27800.0
2014-06-05 11:45:00,24.02,24.05,24.02,24.04,20000.0,19.2017,19.2257,19.2017,19.2177,20000.0
2014-06-05 11:50:00,24.04,24.06,24.04,24.04,38800.0,19.2177,19.2336,19.2177,19.2177,38800.0
2014-06-05 11:55:00,24.04,24.06,24.04,24.05,13200.0,19.2177,19.2336,19.2177,19.2257,13200.0
2014-06-05 12:00:00,24.05,24.06,24.05,24.06,26400.0,19.2257,19.2336,19.2257,19.2336,26400.0
2014-06-05 12:05:00,24.06,24.08,24.04,24.08,28800.0,19.2336,19.2496,19.2177,19.2496,28800.0
2014-06-05 12:10:00,24.08,24.1,24.07,24.08,82800.0,19.2496,19.2656,19.2416,19.2496,82800.0
2014-06-05 12:15:00,24.08,24.09,24.06,24.09,52800.0,19.2496,19.2576,19.2336,19.2576,52800.0
2014-06-05 12:20:00,24.09,24.11,24.08,24.1,36400.0,19.2576,19.2736,19.2496,19.2656,36400.0
2014-06-05 12:25:00,24.1,24.1,24.08,24.08,13400.0,19.2656,19.2656,19.2496,19.2496,13400.0
2014-06-05 12:30:00,24.08,24.08,24.07,24.08,28000.0,19.2496,19.2496,19.2416,19.2496,28000.0
2014-06-05 12:35:00,24.08,24.1,24.08,24.08,25000.0,19.2496,19.2656,19.2496,19.2496,25000.0
2014-06-05 12:40:00,24.08,24.1,24.07,24.09,68000.0,19.2496,19.2656,19.2416,19.2576,68000.0
2014-06-05 12:45:00,24.09,24.1,24.06,24.06,16800.0,19.2576,19.2656,19.2336,19.2336,16800.0
2014-06-05 12:50:00,24.06,24.08,24.06,24.07,16200.0,19.2336,19.2496,19.2336,19.2416,16200.0
2014-06-05 12:55:00,24.06,24.06,24.04,24.04,11600.0,19.2336,19.2336,19.2177,19.2177,11600.0
2014-06-05 13:00:00,24.04,24.05,24.04,24.05,10600.0,19.2177,19.2257,19.2177,19.2257,10600.0
2014-06-05 13:05:00,24.05,24.08,24.05,24.08,96600.0,19.2257,19.2496,19.2257,19.2496,96600.0
2014-06-05 13:10:00,24.08,24.1,24.08,24.09,7800.0,19.2496,19.2656,19.2496,19.2576,7800.0
2014-06-05 13:15:00,24.08,24.09,24.08,24.08,6600.0,19.2496,19.2576,19.2496,19.2496,6600.0
2014-06-05 13:20:00,24.08,24.09,24.08,24.08,6200.0,19.2496,19.2576,19.2496,19.2496,6200.0
2014-06-05 13:25:00,24.08,24.08,24.06,24.06,6400.0,19.2496,19.2496,19.2336,19.2336,6400.0
2014-06-05 13:30:00,24.07,24.09,24.07,24.07,11600.0,19.2416,19.2576,19.2416,19.2416,11600.0
2014-06-05 13:35:00,24.07,24.07,24.05,24.05,11600.0,19.2416,19.2416,19.2257,19.2257,11600.0
2014-06-05 13:40:00,24.05,24.05,24.03,24.03,9800.0,19.2257,19.2257,19.2097,19.2097,9800.0
2014-06-05 13:45:00,24.03,24.05,24.03,24.05,11000.0,19.2097,19.2257,19.2097,19.2257,11000.0
2014-06-05 13:50:00,24.05,24.06,24.05,24.05,15000.0,19.2257,19.2336,19.2257,19.2257,15000.0
2014-06-05 13:55:00,24.05,24.08,24.05,24.07,16800.0,19.2257,19.2496,19.2257,19.2416,16800.0
2014-06-05 14:00:00,24.07,24.1,24.07,24.1,22400.0,19.2416,19.2656,19.2416,19.2656,22400.0
2014-06-05 14:05:00,24.1,24.11,24.09,24.11,33200.0,19.2656,19.2736,19.2576,19.2736,33200.0
2014-06-05 14:10:00,24.11,24.12,24.11,24.11,20800.0,19.2736,19.2816,19.2736,19.2736,20800.0
2014-06-05 14:15:00,24.12,24.12,24.11,24.11,21200.0,19.2816,19.2816,19.2736,19.2736,21200.0
2014-06-05 14:20:00,24.11,24.12,24.11,24.12,33600.0,19.2736,19.2816,19.2736,19.2816,33600.0
2014-06-05 14:25:00,24.11,24.13,24.09,24.13,22000.0,19.2736,19.2896,19.2576,19.2896,22000.0
2014-06-05 14:30:00,24.13,24.15,24.13,24.15,16200.0,19.2896,19.3056,19.2896,19.3056,16200.0
2014-06-05 14:35:00,24.15,24.16,24.14,24.15,24400.0,19.3056,19.3136,19.2976,19.3056,24400.0
2014-06-05 14:40:00,24.15,24.17,24.13,24.17,28800.0,19.3056,19.3216,19.2896,19.3216,28800.0
2014-06-05 14:45:00,24.17,24.19,24.17,24.18,28000.0,19.3216,19.3376,19.3216,19.3296,28000.0
2014-06-05 14:50:00,24.18,24.18,24.15,24.15,25400.0,19.3296,19.3296,19.3056,19.3056,25400.0
2014-06-05 14:55:00,24.15,24.15,24.14,24.14,32400.0,19.3056,19.3056,19.2976,19.2976,32400.0
2014-06-05 15:00:00,24.14,24.16,24.14,24.16,20400.0,19.2976,19.3136,19.2976,19.3136,20400.0
2014-06-05 15:05:00,24.16,24.16,24.15,24.15,29400.0,19.3136,19.3136,19.3056,19.3056,29400.0
2014-06-05 15:10:00,24.15,24.15,24.14,24.15,20000.0,19.3056,19.3056,19.2976,19.3056,20000.0
2014-06-05 15:15:00,24.15,24.17,24.15,24.17,22200.0,19.3056,19.3216,19.3056,19.3216,22200.0
2014-06-05 15:20:00,24.17,24.18,24.16,24.17,46000.0,19.3216,19.3296,19.3136,19.3216,46000.0
2014-06-05 15:25:00,24.17,24.17,24.16,24.17,23800.0,19.3216,19.3216,19.3136,19.3216,23800.0
2014-06-05 15:30:00,24.17,24.18,24.17,24.18,19600.0,19.3216,19.3296,19.3216,19.3296,19600.0
2014-06-05 15:35:00,24.18,24.18,24.18,24.18,19600.0,19.3296,19.3296,19.3296,19.3296,19600.0
2014-06-05 15:40:00,24.18,24.18,24.18,24.18,24000.0,19.3296,19.3296,19.3296,19.3296,24000.0
2014-06-05 15:45:00,24.18,24.18,24.14,24.14,67000.0,19.3296,19.3296,19.2976,19.2976,67000.0
2014-06-05 15:50:00,24.15,24.15,24.14,24.14,99200.0,19.3056,19.3056,19.2976,19.2976,99200.0
2014-06-05 15:55:00,24.14,24.14,24.11,24.13,105400.0,19.2976,19.2976,19.2736,19.2896,105400.0
2014-06-06 09:30:00,24.25,24.25,24.19,24.23,63200.0,19.3855,19.3855,19.3376,19.3695,63200.0
2014-06-06 09:35:00,24.2,24.25,24.17,24.24,94000.0,19.3456,19.3855,19.3216,19.3775,94000.0
2014-06-06 09:40:00,24.25,24.29,24.25,24.26,22000.0,19.3855,19.4175,19.3855,19.3935,22000.0
2014-06-06 09:45:00,24.27,24.3,24.25,24.3,27600.0,19.4015,19.4255,19.3855,19.4255,27600.0
2014-06-06 09:50:00,24.31,24.36,24.31,24.34,53400.0,19.4335,19.4735,19.4335,19.4575,53400.0
2014-06-06 09:55:00,24.34,24.36,24.32,24.34,40000.0,19.4575,19.4735,19.4415,19.4575,40000.0
2014-06-06 10:00:00,24.35,24.46,24.34,24.46,56600.0,19.4655,19.5534,19.4575,19.5534,56600.0
2014-06-06 10:05:00,24.46,24.47,24.42,24.47,32200.0,19.5534,19.5614,19.5214,19.5614,32200.0
2014-06-06 10:10:00,24.47,24.47,24.41,24.42,35800.0,19.5614,19.5614,19.5134,19.5214,35800.0
2014-06-06 10:15:00,24.42,24.43,24.41,24.43,22800.0,19.5214,19.5294,19.5134,19.5294,22800.0
2014-06-06 10:20:00,24.43,24.43,24.38,24.43,19800.0,19.5294,19.5294,19.4895,19.5294,19800.0
2014-06-06 10:25:00,24.42,24.46,24.42,24.45,17600.0,19.5214,19.5534,19.5214,19.5454,17600.0
2014-06-06 10:30:00,24.45,24.45,24.42,24.43,14000.0,19.5454,19.5454,19.5214,19.5294,14000.0
2014-06-06 10:35:00,24.43,24.43,24.4,24.4,20400.0,19.5294,19.5294,19.5054,19.5054,20400.0
2014-06-06 10:40:00,24.4,24.41,24.38,24.4,23200.0,19.5054,19.5134,19.4895,19.5054,23200.0
2014-06-06 10:45:00,24.39,24.4,24.36,24.39,26600.0,19.4974,19.5054,19.4735,19.4974,26600.0
2014-06-06 10:50:00,24.39,24.39,24.37,24.39,10200.0,19.4974,19.4974,19.4815,19.4974,10200.0
2014-06-06 10:55:00,24.38,24.4,24.36,24.4,9400.0,19.4895,19.5054,19.4735,19.5054,9400.0
2014-06-06 11:00:00,24.39,24.41,24.38,24.41,13200.0,19.4974,19.5134,19.4895,19.5134,13200.0
2014-06-06 11:05:00,24.39,24.4,24.39,24.39,10000.0,19.4974,19.5054,19.4974,19.4974,10000.0
2014-06-06 11:10:00,24.39,24.4,24.36,24.36,17000.0,19.4974,19.5054,19.4735,19.4735,17000.0
2014-06-06 11:15:00,24.36,24.36,24.35,24.36,9000.0,19.4735,19.4735,19.4655,19.4735,9000.0
2014-06-06 11:20:00,24.35,24.38,24.34,24.37,1153600.0,19.4655,19.4895,19.4575,19.4815,1153600.0
2014-06-06 11:25:00,24.38,24.38,24.36,24.36,9600.0,19.4895,19.4895,19.4735,19.4735,9600.0
2014-06-06 11:30:00,24.36,24.36,24.33,24.35,49200.0,19.4735,19.4735,19.4495,19.4655,49200.0
2014-06-06 11:35:00,24.34,24.35,24.33,24.35,11800.0,19.4575,19.4655,19.4495,19.4655,11800.0
2014-06-06 11:40:00,24.35,24.35,24.34,24.34,5200.0,19.4655,19.4655,19.4575,19.4575,5200.0
2014-06-06 11:45:00,24.34,24.34,24.31,24.31,5400.0,19.4575,19.4575,19.4335,19.4335,5400.0
2014-06-06 11:50:00,24.32,24.32,24.31,24.31,24000.0,19.4415,19.4415,19.4335,19.4335,24000.0
2014-06-06 11:55:00,24.31,24.32,24.3,24.3,23200.0,19.4335,19.4415,19.4255,19.4255,23200.0
2014-06-06 12:00:00,24.3,24.3,24.29,24.29,9000.0,19.4255,19.4255,19.4175,19.4175,9000.0
2014-06-06 12:05:00,24.29,24.29,24.26,24.28,44800.0,19.4175,19.4175,19.3935,19.4095,44800.0
2014-06-06 12:10:00,24.28,24.29,24.27,24.28,21600.0,19.4095,19.4175,19.4015,19.4095,21600.0
2014-06-06 12:15:00,24.28,24.28,24.27,24.27,10400.0,19.4095,19.4095,19.4015,19.4015,10400.0
2014-06-06 12:20:00,24.27,24.29,24.27,24.27,12600.0,19.4015,19.4175,19.4015,19.4015,12600.0
2014-06-06 12:25:00,24.27,24.27,24.26,24.27,3200.0,19.4015,19.4015,19.3935,19.4015,3200.0
2014-06-06 12:30:00,24.27,24.27,24.25,24.26,6200.0,19.4015,19.4015,19.3855,19.3935,6200.0
2014-06-06 12:35:00,24.27,24.29,24.26,24.29,7600.0,19.4015,19.4175,19.3935,19.4175,7600.0
2014-06-06 12:40:00,24.29,24.3,24.28,24.3,7600.0,19.4175,19.4255,19.4095,19.4255,7600.0
2014-06-06 12:45:00,24.3,24.33,24.3,24.33,29000.0,19.4255,19.4495,19.4255,19.4495,29000.0
2014-06-06 12:50:00,24.33,24.33,24.32,24.33,4800.0,19.4495,19.4495,19.4415,19.4495,4800.0
2014-06-06 12:55:00,24.32,24.33,24.3,24.32,29400.0,19.4415,19.4495,19.4255,19.4415,29400.0
2014-06-06 13:00:00,24.31,24.33,24.3,24.32,49600.0,19.4335,19.4495,19.4255,19.4415,49600.0
2014-06-06 13:05:00,24.33,24.33,24.32,24.33,5600.0,19.4495,19.4495,19.4415,19.4495,5600.0
2014-06-06 13:10:00,24.33,24.34,24.31,24.32,12600.0,19.4495,19.4575,19.4335,19.4415,12600.0
2014-06-06 13:15:00,24.32,24.33,24.32,24.32,5400.0,19.4415,19.4495,19.4415,19.4415,5400.0
2014-06-06 13:20:00,24.32,24.33,24.31,24.32,26200.0,19.4415,19.4495,19.4335,19.4415,26200.0
2014-06-06 13:25:00,24.32,24.35,24.32,24.34,43600.0,19.4415,19.4655,19.4415,19.4575,43600.0
2014-06-06 13:30:00,24.34,24.35,24.32,24.33,5000.0,19.4575,19.4655,19.4415,19.4495,5000.0
2014-06-06 13:35:00,24.33,24.33,24.31,24.32,6200.0,19.4495,19.4495,19.4335,19.4415,6200.0
2014-06-06 13:40:00,24.32,24.32,24.3,24.3,6400.0,19.4415,19.4415,19.4255,19.4255,6400.0
2014-06-06 13:45:00,24.3,24.31,24.29,24.31,10400.0,19.4255,19.4335,19.4175,19.4335,10400.0
2014-06-06 13:50:00,24.31,24.31,24.3,24.3,7600.0,19.4335,19.4335,19.4255,19.4255,7600.0
2014-06-06 13:55:00,24.3,24.31,24.3,24.31,11400.0,19.4255,19.4335,19.4255,19.4335,11400.0
2014-06-06 14:00:00,24.31,24.31,24.28,24.29,14000.0,19.4335,19.4335,19.4095,19.4175,14000.0
2014-06-06 14:05:00,24.29,24.31,24.28,24.3,29400.0,19.4175,19.4335,19.4095,19.4255,29400.0
2014-06-06 14:10:00,24.3,24.31,24.3,24.3,9200.0,19.4255,19.4335,19.4255,19.4255,9200.0
2014-06-06 14:15:00,24.31,24.32,24.31,24.32,4600.0,19.4335,19.4415,19.4335,19.4415,4600.0
2014-06-06 14:20:00,24.32,24.32,24.31,24.31,6000.0,19.4415,19.4415,19.4335,19.4335,6000.0
2014-06-06 14:25:00,24.32,24.32,24.3,24.31,5200.0,19.4415,19.4415,19.4255,19.4335,5200.0
2014-06-06 14:30:00,24.3,24.31,24.29,24.31,14600.0,19.4255,19.4335,19.4175,19.4335,14600.0
2014-06-06 14:35:00,24.3,24.32,24.3,24.3,8000.0,19.4255,19.4415,19.4255,19.4255,8000.0
2014-06-06 14:40:00,24.3,24.31,24.3,24.31,18000.0,19.4255,19.4335,19.4255,19.4335,18000.0
2014-06-06 14:45:00,24.31,24.32,24.31,24.31,6200.0,19.4335,19.4415,19.4335,19.4335,6200.0
2014-06-06 14:50:00,24.31,24.31,24.28,24.28,27800.0,19.4335,19.4335,19.4095,19.4095,27800.0
2014-06-06 14:55:00,24.29,24.31,24.28,24.3,41200.0,19.4175,19.4335,19.4095,19.4255,41200.0
2014-06-06 15:00:00,24.3,24.3,24.29,24.29,10000.0,19.4255,19.4255,19.4175,19.4175,10000.0
2014-06-06 15:05:00,24.29,24.3,24.29,24.29,8200.0,19.4175,19.4255,19.4175,19.4175,8200.0
2014-06-06 15:10:00,24.29,24.29,24.28,24.29,14200.0,19.4175,19.4175,19.4095,19.4175,14200.0
2014-06-06 15:15:00,24.28,24.29,24.28,24.29,13600.0,19.4095,19.4175,19.4095,19.4175,13600.0
2014-06-06 15:20:00,24.29,24.29,24.28,24.28,21400.0,19.4175,19.4175,19.4095,19.4095,21400.0
2014-06-06 15:25:00,24.28,24.28,24.27,24.27,22200.0,19.4095,19.4095,19.4015,19.4015,22200.0
2014-06-06 15:30:00,24.27,24.28,24.25,24.27,67800.0,19.4015,19.4095,19.3855,19.4015,67800.0
2014-06-06 15:35:00,24.28,24.28,24.25,24.25,26800.0,19.4095,19.4095,19.3855,19.3855,26800.0
2014-06-06 15:40:00,24.26,24.26,24.25,24.25,38400.0,19.3935,19.3935,19.3855,19.3855,38400.0
2014-06-06 15:45:00,24.25,24.28,24.25,24.28,25800.0,19.3855,19.4095,19.3855,19.4095,25800.0
2014-06-06 15:50:00,24.28,24.29,24.28,24.29,88200.0,19.4095,19.4175,19.4095,19.4175,88200.0
2014-06-06 15:55:00,24.29,24.33,24.29,24.33,192400.0,19.4175,19.4495,19.4175,19.4495,192400.0
2014-06-09 09:30:00,24.29,24.4,24.22,24.37,65800.0,19.4175,19.5054,19.3615,19.4815,65800.0
2014-06-09 09:35:00,24.41,24.45,24.41,24.45,18200.0,19.5134,19.5454,19.5134,19.5454,18200.0
2014-06-09 09:40:00,24.44,24.5,24.4,24.5,32000.0,19.5374,19.5854,19.5054,19.5854,32000.0
2014-06-09 09:45:00,24.49,24.6,24.47,24.58,67200.0,19.5774,19.6653,19.5614,19.6493,67200.0
2014-06-09 09:50:00,24.58,24.63,24.53,24.63,92000.0,19.6493,19.6893,19.6094,19.6893,92000.0
2014-06-09 09:55:00,24.63,24.63,24.57,24.58,36400.0,19.6893,19.6893,19.6413,19.6493,36400.0
2014-06-09 10:00:00,24.59,24.6,24.54,24.56,23000.0,19.6573,19.6653,19.6174,19.6333,23000.0
2014-06-09 10:05:00,24.56,24.58,24.55,24.58,21800.0,19.6333,19.6493,19.6254,19.6493,21800.0
2014-06-09 10:10:00,24.58,24.58,24.55,24.57,19400.0,19.6493,19.6493,19.6254,19.6413,19400.0
2014-06-09 10:15:00,24.56,24.58,24.56,24.56,12400.0,19.6333,19.6493,19.6333,19.6333,12400.0
2014-06-09 10:20:00,24.56,24.57,24.54,24.56,23000.0,19.6333,19.6413,19.6174,19.6333,23000.0
2014-06-09 10:25:00,24.56,24.61,24.56,24.59,17200.0,19.6333,19.6733,19.6333,19.6573,17200.0
2014-06-09 10:30:00,24.59,24.59,24.53,24.53,14200.0,19.6573,19.6573,19.6094,19.6094,14200.0
2014-06-09 10:35:00,24.53,24.54,24.53,24.54,13600.0,19.6094,19.6174,19.6094,19.6174,13600.0
2014-06-09 10:40:00,24.53,24.54,24.52,24.54,16800.0,19.6094,19.6174,19.6014,19.6174,16800.0
2014-06-09 10:45:00,24.54,24.55,24.52,24.55,12800.0,19.6174,19.6254,19.6014,19.6254,12800.0
2014-06-09 10:50:00,24.54,24.55,24.53,24.54,4200.0,19.6174,19.6254,19.6094,19.6174,4200.0
2014-06-09 10:55:00,24.55,24.55,24.51,24.53,63200.0,19.6254,19.6254,19.5934,19.6094,63200.0
2014-06-09 11:00:00,24.53,24.54,24.52,24.54,30000.0,19.6094,19.6174,19.6014,19.6174,30000.0
2014-06-09 11:05:00,24.54,24.56,24.54,24.54,7400.0,19.6174,19.6333,19.6174,19.6174,7400.0
2014-06-09 11:10:00,24.54,24.55,24.53,24.55,16600.0,19.6174,19.6254,19.6094,19.6254,16600.0
2014-06-09 11:15:00,24.55,24.58,24.55,24.56,24200.0,19.6254,19.6493,19.6254,19.6333,24200.0
2014-06-09 11:20:00,24.56,24.58,24.55,24.56,10400.0,19.6333,19.6493,19.6254,19.6333,10400.0
2014-06-09 11:25:00,24.56,24.58,24.56,24.58,9600.0,19.6333,19.6493,19.6333,19.6493,9600.0
2014-06-09 11:30:00,24.58,24.59,24.55,24.55,7000.0,19.6493,19.6573,19.6254,19.6254,7000.0
2014-06-09 11:35:00,24.55,24.58,24.54,24.57,9400.0,19.6254,19.6493,19.6174,19.6413,9400.0
2014-06-09 11:40:00,24.57,24.57,24.56,24.57,6200.0,19.6413,19.6413,19.6333,19.6413,6200.0
2014-06-09 11:45:00,24.56,24.57,24.56,24.57,3600.0,19.6333,19.6413,19.6333,19.6413,3600.0
2014-06-09 11:50:00,24.57,24.6,24.57,24.6,12400.0,19.6413,19.6653,19.6413,19.6653,12400.0
2014-06-09 11:55:00,24.6,24.6,24.57,24.57,13600.0,19.6653,19.6653,19.6413,19.6413,13600.0
2014-06-09 12:00:00,24.58,24.6,24.57,24.58,10800.0,19.6493,19.6653,19.6413,19.6493,10800.0
2014-06-09 12:05:00,24.58,24.59,24.56,24.56,5800.0,19.6493,19.6573,19.6333,19.6333,5800.0
2014-06-09 12:10:00,24.56,24.57,24.55,24.56,7600.0,19.6333,19.6413,19.6254,19.6333,7600.0
2014-06-09 12:15:00,24.55,24.55,24.54,24.55,13400.0,19.6254,19.6254,19.6174,19.6254,13400.0
2014-06-09 12:20:00,24.54,24.55,24.53,24.53,8600.0,19.6174,19.6254,19.6094,19.6094,8600.0
2014-06-09 12:25:00,24.53,24.55,24.53,24.55,14000.0,19.6094,19.6254,19.6094,19.6254,14000.0
2014-06-09 12:30:00,24.54,24.56,24.54,24.56,11200.0,19.6174,19.6333,19.6174,19.6333,11200.0
2014-06-09 12:35:00,24.57,24.57,24.55,24.55,7200.0,19.6413,19.6413,19.6254,19.6254,7200.0
2014-06-09 12:40:00,24.55,24.57,24.55,24.56,11400.0,19.6254,19.6413,19.6254,19.6333,11400.0
2014-06-09 12:45:00,24.56,24.57,24.55,24.57,7400.0,19.6333,19.6413,19.6254,19.6413,7400.0
2014-06-09 12:50:00,24.57,24.59,24.56,24.58,16000.0,19.6413,19.6573,19.6333,19.6493,16000.0
2014-06-09 12:55:00,24.58,24.59,24.58,24.59,15600.0,19.6493,19.6573,19.6493,19.6573,15600.0
2014-06-09 13:00:00,24.59,24.59,24.58,24.59,15000.0,19.6573,19.6573,19.6493,19.6573,15000.0
2014-06-09 13:05:00,24.6,24.61,24.59,24.61,11600.0,19.6653,19.6733,19.6573,19.6733,11600.0
2014-06-09 13:10:00,24.61,24.61,24.59,24.59,55200.0,19.6733,19.6733,19.6573,19.6573,55200.0
2014-06-09 13:15:00,24.59,24.61,24.58,24.6,63600.0,19.6573,19.6733,19.6493,19.6653,63600.0
2014-06-09 13:20:00,24.61,24.61,24.56,24.56,20800.0,19.6733,19.6733,19.6333,19.6333,20800.0
2014-06-09 13:25:00,24.56,24.56,24.53,24.54,14400.0,19.6333,19.6333,19.6094,19.6174,14400.0
2014-06-09 13:30:00,24.53,24.54,24.52,24.53,24800.0,19.6094,19.6174,19.6014,19.6094,24800.0
2014-06-09 13:35:00,24.53,24.56,24.53,24.54,32800.0,19.6094,19.6333,19.6094,19.6174,32800.0
2014-06-09 13:40:00,24.54,24.56,24.54,24.55,54600.0,19.6174,19.6333,19.6174,19.6254,54600.0
2014-06-09 13:45:00,24.55,24.57,24.55,24.56,20800.0,19.6254,19.6413,19.6254,19.6333,20800.0
2014-06-09 13:50:00,24.56,24.58,24.56,24.56,32600.0,19.6333,19.6493,19.6333,19.6333,32600.0
2014-06-09 13:55:00,24.56,24.58,24.55,24.55,29000.0,19.6333,19.6493,19.6254,19.6254,29000.0
2014-06-09 14:00:00,24.55,24.57,24.54,24.56,33200.0,19.6254,19.6413,19.6174,19.6333,33200.0
2014-06-09 14:05:00,24.56,24.57,24.54,24.55,16000.0,19.6333,19.6413,19.6174,19.6254,16000.0
2014-06-09 14:10:00,24.55,24.56,24.53,24.53,72600.0,19.6254,19.6333,19.6094,19.6094,72600.0
2014-06-09 14:15:00,24.53,24.55,24.53,24.55,30000.0,19.6094,19.6254,19.6094,19.6254,30000.0
2014-06-09 14:20:00,24.54,24.54,24.52,24.53,24000.0,19.6174,19.6174,19.6014,19.6094,24000.0
2014-06-09 14:25:00,24.53,24.56,24.53,24.53,38600.0,19.6094,19.6333,19.6094,19.6094,38600.0
2014-06-09 14:30:00,24.54,24.56,24.53,24.55,53600.0,19.6174,19.6333,19.6094,19.6254,53600.0
2014-06-09 14:35:00,24.53,24.55,24.53,24.54,13000.0,19.6094,19.6254,19.6094,19.6174,13000.0
2014-06-09 14:40:00,24.53,24.56,24.53,24.55,24400.0,19.6094,19.6333,19.6094,19.6254,24400.0
2014-06-09 14:45:00,24.56,24.57,24.56,24.56,16200.0,19.6333,19.6413,19.6333,19.6333,16200.0
2014-06-09 14:50:00,24.56,24.57,24.55,24.56,45000.0,19.6333,19.6413,19.6254,19.6333,45000.0
2014-06-09 14:55:00,24.57,24.58,24.57,24.57,23200.0,19.6413,19.6493,19.6413,19.6413,23200.0
2014-06-09 15:00:00,24.57,24.6,24.57,24.58,67600.0,19.6413,19.6653,19.6413,19.6493,67600.0
2014-06-09 15:05:00,24.58,24.61,24.57,24.57,37800.0,19.6493,19.6733,19.6413,19.6413,37800.0
2014-06-09 15:10:00,24.58,24.61,24.58,24.59,70800.0,19.6493,19.6733,19.6493,19.6573,70800.0
2014-06-09 15:15:00,24.58,24.6,24.55,24.59,27000.0,19.6493,19.6653,19.6254,19.6573,27000.0
2014-06-09 15:20:00,24.6,24.61,24.59,24.61,26200.0,19.6653,19.6733,19.6573,19.6733,26200.0
2014-06-09 15:25:00,24.6,24.63,24.6,24.63,49200.0,19.6653,19.6893,19.6653,19.6893,49200.0
2014-06-09 15:30:00,24.63,24.63,24.59,24.59,48800.0,19.6893,19.6893,19.6573,19.6573,48800.0
2014-06-09 15:35:00,24.59,24.61,24.58,24.61,159400.0,19.6573,19.6733,19.6493,19.6733,159400.0
2014-06-09 15:40:00,24.61,24.63,24.6,24.61,72000.0,19.6733,19.6893,19.6653,19.6733,72000.0
2014-06-09 15:45:00,24.61,24.67,24.61,24.66,181000.0,19.6733,19.7213,19.6733,19.7133,181000.0
2014-06-09 15:50:00,24.66,24.67,24.64,24.66,127400.0,19.7133,19.7213,19.6973,19.7133,127400.0
2014-06-09 15:55:00,24.66,24.66,24.64,24.66,125400.0,19.7133,19.7133,19.6973,19.7133,125400.0
2014-06-10 09:30:00,24.57,24.65,24.53,24.59,62000.0,19.6413,19.7053,19.6094,19.6573,62000.0
2014-06-10 09:35:00,24.58,24.63,24.54,24.61,33000.0,19.6493,19.6893,19.6174,19.6733,33000.0
2014-06-10 09:40:00,24.62,24.66,24.62,24.63,46000.0,19.6813,19.7133,19.6813,19.6893,46000.0
2014-06-10 09:45:00,24.64,24.68,24.64,24.66,53000.0,19.6973,19.7293,19.6973,19.7133,53000.0
2014-06-10 09:50:00,24.66,24.68,24.65,24.68,43000.0,19.7133,19.7293,19.7053,19.7293,43000.0
2014-06-10 09:55:00,24.68,24.69,24.65,24.65,31200.0,19.7293,19.7373,19.7053,19.7053,31200.0
2014-06-10 10:00:00,24.65,24.65,24.6,24.6,26800.0,19.7053,19.7053,19.6653,19.6653,26800.0
2014-06-10 10:05:00,24.6,24.61,24.58,24.6,19400.0,19.6653,19.6733,19.6493,19.6653,19400.0
2014-06-10 10:10:00,24.59,24.61,24.58,24.61,18400.0,19.6573,19.6733,19.6493,19.6733,18400.0
2014-06-10 10:15:00,24.61,24.61,24.6,24.6,27000.0,19.6733,19.6733,19.6653,19.6653,27000.0
2014-06-10 10:20:00,24.6,24.61,24.58,24.61,83200.0,19.6653,19.6733,19.6493,19.6733,83200.0
2014-06-10 10:25:00,24.61,24.61,24.59,24.59,60600.0,19.6733,19.6733,19.6573,19.6573,60600.0
2014-06-10 10:30:00,24.59,24.59,24.57,24.58,37600.0,19.6573,19.6573,19.6413,19.6493,37600.0
2014-06-10 10:35:00,24.57,24.57,24.54,24.54,44000.0,19.6413,19.6413,19.6174,19.6174,44000.0
2014-06-10 10:40:00,24.54,24.55,24.54,24.54,26600.0,19.6174,19.6254,19.6174,19.6174,26600.0
2014-06-10 10:45:00,24.54,24.57,24.53,24.57,21000.0,19.6174,19.6413,19.6094,19.6413,21000.0
2014-06-10 10:50:00,24.56,24.57,24.55,24.56,39200.0,19.6333,19.6413,19.6254,19.6333,39200.0
2014-06-10 10:55:00,24.56,24.58,24.56,24.58,22000.0,19.6333,19.6493,19.6333,19.6493,22000.0
2014-06-10 11:00:00,24.58,24.59,24.58,24.58,10800.0,19.6493,19.6573,19.6493,19.6493,10800.0
2014-06-10 11:05:00,24.58,24.61,24.58,24.61,41200.0,19.6493,19.6733,19.6493,19.6733,41200.0
2014-06-10 11:10:00,24.62,24.62,24.61,24.61,15000.0,19.6813,19.6813,19.6733,19.6733,15000.0
2014-06-10 11:15:00,24.61,24.61,24.59,24.61,13000.0,19.6733,19.6733,19.6573,19.6733,13000.0
2014-06-10 11:20:00,24.61,24.61,24.59,24.6,13400.0,19.6733,19.6733,19.6573,19.6653,13400.0
2014-06-10 11:25:00,24.59,24.61,24.59,24.61,12200.0,19.6573,19.6733,19.6573,19.6733,12200.0
2014-06-10 11:30:00,24.61,24.61,24.61,24.61,11000.0,19.6733,19.6733,19.6733,19.6733,11000.0
2014-06-10 11:35:00,24.61,24.63,24.6,24.62,12400.0,19.6733,19.6893,19.6653,19.6813,12400.0
2014-06-10 11:40:00,24.63,24.65,24.61,24.65,80200.0,19.6893,19.7053,19.6733,19.7053,80200.0
2014-06-10 11:45:00,24.64,24.65,24.64,24.65,13000.0,19.6973,19.7053,19.6973,19.7053,13000.0
2014-06-10 11:50:00,24.65,24.67,24.65,24.67,32200.0,19.7053,19.7213,19.7053,19.7213,32200.0
2014-06-10 11:55:00,24.67,24.68,24.66,24.67,34200.0,19.7213,19.7293,19.7133,19.7213,34200.0
2014-06-10 12:00:00,24.67,24.67,24.63,24.63,11400.0,19.7213,19.7213,19.6893,19.6893,11400.0
2014-06-10 12:05:00,24.63,24.64,24.62,24.62,11000.0,19.6893,19.6973,19.6813,19.6813,11000.0
2014-06-10 12:10:00,24.62,24.63,24.6,24.61,2800.0,19.6813,19.6893,19.6653,19.6733,2800.0
2014-06-10 12:15:00,24.61,24.63,24.6,24.63,13000.0,19.6733,19.6893,19.6653,19.6893,13000.0
2014-06-10 12:20:00,24.64,24.64,24.64,24.64,9400.0,19.6973,19.6973,19.6973,19.6973,9400.0
2014-06-10 12:25:00,24.64,24.65,24.63,24.64,9200.0,19.6973,19.7053,19.6893,19.6973,9200.0
2014-06-10 12:30:00,24.64,24.65,24.63,24.63,6800.0,19.6973,19.7053,19.6893,19.6893,6800.0
2014-06-10 12:35:00,24.63,24.65,24.63,24.64,7400.0,19.6893,19.7053,19.6893,19.6973,7400.0
2014-06-10 12:40:00,24.64,24.64,24.63,24.63,9200.0,19.6973,19.6973,19.6893,19.6893,9200.0
2014-06-10 12:45:00,24.63,24.64,24.63,24.63,11800.0,19.6893,19.6973,19.6893,19.6893,11800.0
2014-06-10 12:50:00,24.63,24.63,24.62,24.63,3000.0,19.6893,19.6893,19.6813,19.6893,3000.0
2014-06-10 12:55:00,24.62,24.64,24.62,24.64,12400.0,19.6813,19.6973,19.6813,19.6973,12400.0
2014-06-10 13:00:00,24.64,24.64,24.63,24.64,2000.0,19.6973,19.6973,19.6893,19.6973,2000.0
2014-06-10 13:05:00,24.63,24.68,24.63,24.68,3452200.0,19.6893,19.7293,19.6893,19.7293,3452200.0
2014-06-10 13:10:00,24.68,24.68,24.67,24.67,7800.0,19.7293,19.7293,19.7213,19.7213,7800.0
2014-06-10 13:15:00,24.67,24.68,24.66,24.66,7000.0,19.7213,19.7293,19.7133,19.7133,7000.0
2014-06-10 13:20:00,24.66,24.7,24.66,24.67,55000.0,19.7133,19.7453,19.7133,19.7213,55000.0
2014-06-10 13:25:00,24.67,24.7,24.66,24.7,50000.0,19.7213,19.7453,19.7133,19.7453,50000.0
2014-06-10 13:30:00,24.7,24.72,24.68,24.71,43000.0,19.7453,19.7613,19.7293,19.7533,43000.0
2014-06-10 13:35:00,24.71,24.73,24.68,24.68,62400.0,19.7533,19.7692,19.7293,19.7293,62400.0
2014-06-10 13:40:00,24.68,24.72,24.68,24.72,22600.0,19.7293,19.7613,19.7293,19.7613,22600.0
2014-06-10 13:45:00,24.72,24.72,24.71,24.72,14400.0,19.7613,19.7613,19.7533,19.7613,14400.0
2014-06-10 13:50:00,24.72,24.73,24.71,24.71,10200.0,19.7613,19.7692,19.7533,19.7533,10200.0
2014-06-10 13:55:00,24.71,24.73,24.71,24.72,4000.0,19.7533,19.7692,19.7533,19.7613,4000.0
2014-06-10 14:00:00,24.72,24.72,24.7,24.7,17000.0,19.7613,19.7613,19.7453,19.7453,17000.0
2014-06-10 14:05:00,24.71,24.71,24.7,24.71,17800.0,19.7533,19.7533,19.7453,19.7533,17800.0
2014-06-10 14:10:00,24.71,24.73,24.71,24.72,35200.0,19.7533,19.7692,19.7533,19.7613,35200.0
2014-06-10 14:15:00,24.72,24.74,24.72,24.74,15400.0,19.7613,19.7772,19.7613,19.7772,15400.0
2014-06-10 14:20:00,24.74,24.75,24.74,24.75,6600.0,19.7772,19.7852,19.7772,19.7852,6600.0
2014-06-10 14:25:00,24.74,24.75,24.74,24.75,3600.0,19.7772,19.7852,19.7772,19.7852,3600.0
2014-06-10 14:30:00,24.74,24.74,24.72,24.72,13600.0,19.7772,19.7772,19.7613,19.7613,13600.0
2014-06-10 14:35:00,24.72,24.73,24.72,24.72,7200.0,19.7613,19.7692,19.7613,19.7613,7200.0
2014-06-10 14:40:00,24.72,24.75,24.72,24.74,17800.0,19.7613,19.7852,19.7613,19.7772,17800.0
2014-06-10 14:45:00,24.74,24.74,24.72,24.72,16800.0,19.7772,19.7772,19.7613,19.7613,16800.0
2014-06-10 14:50:00,24.72,24.73,24.71,24.72,23000.0,19.7613,19.7692,19.7533,19.7613,23000.0
2014-06-10 14:55:00,24.72,24.72,24.7,24.71,33400.0,19.7613,19.7613,19.7453,19.7533,33400.0
2014-06-10 15:00:00,24.71,24.72,24.71,24.71,33600.0,19.7533,19.7613,19.7533,19.7533,33600.0
2014-06-10 15:05:00,24.71,24.72,24.7,24.71,33800.0,19.7533,19.7613,19.7453,19.7533,33800.0
2014-06-10 15:10:00,24.71,24.71,24.69,24.69,23400.0,19.7533,19.7533,19.7373,19.7373,23400.0
2014-06-10 15:15:00,24.7,24.7,24.68,24.68,25600.0,19.7453,19.7453,19.7293,19.7293,25600.0
2014-06-10 15:20:00,24.68,24.68,24.68,24.68,41000.0,19.7293,19.7293,19.7293,19.7293,41000.0
2014-06-10 15:25:00,24.68,24.68,24.68,24.68,35400.0,19.7293,19.7293,19.7293,19.7293,35400.0
2014-06-10 15:30:00,24.68,24.69,24.68,24.69,70800.0,19.7293,19.7373,19.7293,19.7373,70800.0
2014-06-10 15:35:00,24.68,24.69,24.68,24.68,27600.0,19.7293,19.7373,19.7293,19.7293,27600.0
2014-06-10 15:40:00,24.68,24.68,24.68,24.68,50600.0,19.7293,19.7293,19.7293,19.7293,50600.0
2014-06-10 15:45:00,24.68,24.68,24.68,24.68,23200.0,19.7293,19.7293,19.7293,19.7293,23200.0
2014-06-10 15:50:00,24.68,24.71,24.68,24.7,101200.0,19.7293,19.7533,19.7293,19.7453,101200.0
2014-06-10 15:55:00,24.7,24.72,24.7,24.72,133800.0,19.7453,19.7613,19.7453,19.7613,133800.0
2014-06-11 09:30:00,24.68,24.73,24.6,24.73,73000.0,19.7293,19.7692,19.6653,19.7692,73000.0
2014-06-11 09:35:00,24.7,24.83,24.69,24.82,123600.0,19.7453,19.8492,19.7373,19.8412,123600.0
2014-06-11 09:40:00,24.82,24.86,24.79,24.81,41400.0,19.8412,19.8732,19.8172,19.8332,41400.0
2014-06-11 09:45:00,24.8,24.84,24.78,24.78,19800.0,19.8252,19.8572,19.8092,19.8092,19800.0
2014-06-11 09:50:00,24.78,24.8,24.75,24.75,24600.0,19.8092,19.8252,19.7852,19.7852,24600.0
2014-06-11 09:55:00,24.76,24.77,24.69,24.72,41800.0,19.7932,19.8012,19.7373,19.7613,41800.0
2014-06-11 10:00:00,24.72,24.73,24.69,24.73,19000.0,19.7613,19.7692,19.7373,19.7692,19000.0
2014-06-11 10:05:00,24.73,24.75,24.73,24.75,19400.0,19.7692,19.7852,19.7692,19.7852,19400.0
2014-06-11 10:10:00,24.75,24.75,24.71,24.73,17200.0,19.7852,19.7852,19.7533,19.7692,17200.0
2014-06-11 10:15:00,24.73,24.74,24.72,24.72,20800.0,19.7692,19.7772,19.7613,19.7613,20800.0
2014-06-11 10:20:00,24.73,24.75,24.73,24.75,21600.0,19.7692,19.7852,19.7692,19.7852,21600.0
2014-06-11 10:25:00,24.75,24.75,24.73,24.73,20800.0,19.7852,19.7852,19.7692,19.7692,20800.0
2014-06-11 10:30:00,24.72,24.73,24.71,24.71,16200.0,19.7613,19.7692,19.7533,19.7533,16200.0
2014-06-11 10:35:00,24.71,24.71,24.67,24.68,21600.0,19.7533,19.7533,19.7213,19.7293,21600.0
2014-06-11 10:40:00,24.68,24.75,24.68,24.73,78200.0,19.7293,19.7852,19.7293,19.7692,78200.0
2014-06-11 10:45:00,24.72,24.73,24.7,24.7,21200.0,19.7613,19.7692,19.7453,19.7453,21200.0
2014-06-11 10:50:00,24.7,24.72,24.7,24.71,38400.0,19.7453,19.7613,19.7453,19.7533,38400.0
2014-06-11 10:55:00,24.71,24.73,24.69,24.7,32200.0,19.7533,19.7692,19.7373,19.7453,32200.0
2014-06-11 11:00:00,24.7,24.74,24.7,24.74,38400.0,19.7453,19.7772,19.7453,19.7772,38400.0
2014-06-11 11:05:00,24.73,24.75,24.71,24.74,29200.0,19.7692,19.7852,19.7533,19.7772,29200.0
2014-06-11 11:10:00,24.73,24.74,24.72,24.72,55200.0,19.7692,19.7772,19.7613,19.7613,55200.0
2014-06-11 11:15:00,24.72,24.74,24.7,24.74,125800.0,19.7613,19.7772,19.7453,19.7772,125800.0
2014-06-11 11:20:00,24.74,24.75,24.72,24.72,18000.0,19.7772,19.7852,19.7613,19.7613,18000.0
2014-06-11 11:25:00,24.73,24.75,24.73,24.74,18400.0,19.7692,19.7852,19.7692,19.7772,18400.0
2014-06-11 11:30:00,24.74,24.75,24.73,24.74,14400.0,19.7772,19.7852,19.7692,19.7772,14400.0
2014-06-11 11:35:00,24.74,24.74,24.73,24.73,14800.0,19.7772,19.7772,19.7692,19.7692,14800.0
2014-06-11 11:40:00,24.73,24.74,24.72,24.72,20200.0,19.7692,19.7772,19.7613,19.7613,20200.0
2014-06-11 11:45:00,24.72,24.75,24.71,24.74,50800.0,19.7613,19.7852,19.7533,19.7772,50800.0
2014-06-11 11:50:00,24.74,24.77,24.74,24.77,14600.0,19.7772,19.8012,19.7772,19.8012,14600.0
2014-06-11 11:55:00,24.76,24.8,24.74,24.78,71600.0,19.7932,19.8252,19.7772,19.8092,71600.0
2014-06-11 12:00:00,24.79,24.8,24.78,24.8,25000.0,19.8172,19.8252,19.8092,19.8252,25000.0
2014-06-11 12:05:00,24.8,24.8,24.79,24.8,8800.0,19.8252,19.8252,19.8172,19.8252,8800.0
2014-06-11 12:10:00,24.8,24.8,24.78,24.78,14200.0,19.8252,19.8252,19.8092,19.8092,14200.0
2014-06-11 12:15:00,24.79,24.8,24.79,24.8,14600.0,19.8172,19.8252,19.8172,19.8252,14600.0
2014-06-11 12:20:00,24.8,24.8,24.78,24.79,10600.0,19.8252,19.8252,19.8092,19.8172,10600.0
2014-06-11 12:25:00,24.79,24.83,24.79,24.83,56400.0,19.8172,19.8492,19.8172,19.8492,56400.0
2014-06-11 12:30:00,24.83,24.85,24.82,24.82,55600.0,19.8492,19.8652,19.8412,19.8412,55600.0
2014-06-11 12:35:00,24.83,24.85,24.83,24.84,25800.0,19.8492,19.8652,19.8492,19.8572,25800.0
2014-06-11 12:40:00,24.84,24.85,24.83,24.83,21400.0,19.8572,19.8652,19.8492,19.8492,21400.0
2014-06-11 12:45:00,24.84,24.84,24.82,24.83,11000.0,19.8572,19.8572,19.8412,19.8492,11000.0
2014-06-11 12:50:00,24.83,24.84,24.81,24.84,39400.0,19.8492,19.8572,19.8332,19.8572,39400.0
2014-06-11 12:55:00,24.83,24.85,24.83,24.85,11600.0,19.8492,19.8652,19.8492,19.8652,11600.0
2014-06-11 13:00:00,24.85,24.85,24.79,24.79,17800.0,19.8652,19.8652,19.8172,19.8172,17800.0
2014-06-11 13:05:00,24.79,24.8,24.78,24.78,27800.0,19.8172,19.8252,19.8092,19.8092,27800.0
2014-06-11 13:10:00,24.78,24.78,24.77,24.77,8600.0,19.8092,19.8092,19.8012,19.8012,8600.0
2014-06-11 13:15:00,24.77,24.78,24.76,24.77,12400.0,19.8012,19.8092,19.7932,19.8012,12400.0
2014-06-11 13:20:00,24.77,24.77,24.77,24.77,13400.0,19.8012,19.8012,19.8012,19.8012,13400.0
2014-06-11 13:25:00,24.78,24.79,24.77,24.79,10800.0,19.8092,19.8172,19.8012,19.8172,10800.0
2014-06-11 13:30:00,24.79,24.81,24.78,24.78,27200.0,19.8172,19.8332,19.8092,19.8092,27200.0
2014-06-11 13:35:00,24.78,24.78,24.76,24.77,12800.0,19.8092,19.8092,19.7932,19.8012,12800.0
2014-06-11 13:40:00,24.77,24.77,24.75,24.77,14000.0,19.8012,19.8012,19.7852,19.8012,14000.0
2014-06-11 13:45:00,24.77,24.77,24.73,24.73,12600.0,19.8012,19.8012,19.7692,19.7692,12600.0
2014-06-11 13:50:00,24.72,24.73,24.71,24.71,17200.0,19.7613,19.7692,19.7533,19.7533,17200.0
2014-06-11 13:55:00,24.71,24.71,24.7,24.7,9400.0,19.7533,19.7533,19.7453,19.7453,9400.0
2014-06-11 14:00:00,24.7,24.7,24.67,24.67,67400.0,19.7453,19.7453,19.7213,19.7213,67400.0
2014-06-11 14:05:00,24.68,24.68,24.65,24.66,18800.0,19.7293,19.7293,19.7053,19.7133,18800.0
2014-06-11 14:10:00,24.66,24.68,24.65,24.66,21800.0,19.7133,19.7293,19.7053,19.7133,21800.0
2014-06-11 14:15:00,24.66,24.67,24.65,24.67,14000.0,19.7133,19.7213,19.7053,19.7213,14000.0
2014-06-11 14:20:00,24.67,24.67,24.65,24.67,35800.0,19.7213,19.7213,19.7053,19.7213,35800.0
2014-06-11 14:25:00,24.67,24.7,24.67,24.69,13800.0,19.7213,19.7453,19.7213,19.7373,13800.0
2014-06-11 14:30:00,24.7,24.7,24.68,24.7,11000.0,19.7453,19.7453,19.7293,19.7453,11000.0
2014-06-11 14:35:00,24.7,24.72,24.69,24.72,17200.0,19.7453,19.7613,19.7373,19.7613,17200.0
2014-06-11 14:40:00,24.72,24.72,24.7,24.71,15000.0,19.7613,19.7613,19.7453,19.7533,15000.0
2014-06-11 14:45:00,24.72,24.74,24.72,24.73,13800.0,19.7613,19.7772,19.7613,19.7692,13800.0
2014-06-11 14:50:00,24.72,24.72,24.7,24.7,12200.0,19.7613,19.7613,19.7453,19.7453,12200.0
2014-06-11 14:55:00,24.7,24.7,24.68,24.68,18200.0,19.7453,19.7453,19.7293,19.7293,18200.0
2014-06-11 15:00:00,24.68,24.69,24.68,24.69,8200.0,19.7293,19.7373,19.7293,19.7373,8200.0
2014-06-11 15:05:00,24.69,24.69,24.68,24.68,17000.0,19.7373,19.7373,19.7293,19.7293,17000.0
2014-06-11 15:10:00,24.68,24.72,24.68,24.7,24000.0,19.7293,19.7613,19.7293,19.7453,24000.0
2014-06-11 15:15:00,24.7,24.7,24.68,24.68,12600.0,19.7453,19.7453,19.7293,19.7293,12600.0
2014-06-11 15:20:00,24.68,24.7,24.68,24.69,15600.0,19.7293,19.7453,19.7293,19.7373,15600.0
2014-06-11 15:25:00,24.68,24.7,24.68,24.69,20800.0,19.7293,19.7453,19.7293,19.7373,20800.0
2014-06-11 15:30:00,24.7,24.71,24.7,24.7,27400.0,19.7453,19.7533,19.7453,19.7453,27400.0
2014-06-11 15:35:00,24.7,24.72,24.7,24.71,19800.0,19.7453,19.7613,19.7453,19.7533,19800.0
2014-06-11 15:40:00,24.71,24.71,24.7,24.7,30000.0,19.7533,19.7533,19.7453,19.7453,30000.0
2014-06-11 15:45:00,24.7,24.71,24.69,24.71,44000.0,19.7453,19.7533,19.7373,19.7533,44000.0
2014-06-11 15:50:00,24.71,24.72,24.7,24.7,82600.0,19.7533,19.7613,19.7453,19.7453,82600.0
2014-06-11 15:55:00,24.71,24.73,24.7,24.73,231600.0,19.7533,19.7692,19.7453,19.7692,231600.0
2014-06-12 09:30:00,24.61,24.68,24.59,24.66,40600.0,19.6733,19.7293,19.6573,19.7133,40600.0
2014-06-12 09:35:00,24.66,24.66,24.56,24.64,74400.0,19.7133,19.7133,19.6333,19.6973,74400.0
2014-06-12 09:40:00,24.63,24.67,24.61,24.66,27600.0,19.6893,19.7213,19.6733,19.7133,27600.0
2014-06-12 09:45:00,24.66,24.72,24.65,24.66,29200.0,19.7133,19.7613,19.7053,19.7133,29200.0
2014-06-12 09:50:00,24.66,24.74,24.65,24.71,32400.0,19.7133,19.7772,19.7053,19.7533,32400.0
2014-06-12 09:55:00,24.72,24.72,24.69,24.69,5000.0,19.7613,19.7613,19.7373,19.7373,5000.0
2014-06-12 10:00:00,24.7,24.75,24.7,24.75,13400.0,19.7453,19.7852,19.7453,19.7852,13400.0
2014-06-12 10:05:00,24.75,24.77,24.75,24.77,9000.0,19.7852,19.8012,19.7852,19.8012,9000.0
2014-06-12 10:10:00,24.78,24.78,24.74,24.75,16200.0,19.8092,19.8092,19.7772,19.7852,16200.0
2014-06-12 10:15:00,24.73,24.74,24.7,24.72,12200.0,19.7692,19.7772,19.7453,19.7613,12200.0
2014-06-12 10:20:00,24.73,24.75,24.72,24.72,12800.0,19.7692,19.7852,19.7613,19.7613,12800.0
2014-06-12 10:25:00,24.72,24.72,24.66,24.66,68000.0,19.7613,19.7613,19.7133,19.7133,68000.0
2014-06-12 10:30:00,24.66,24.68,24.64,24.67,25400.0,19.7133,19.7293,19.6973,19.7213,25400.0
2014-06-12 10:35:00,24.67,24.68,24.63,24.66,17200.0,19.7213,19.7293,19.6893,19.7133,17200.0
2014-06-12 10:40:00,24.66,24.66,24.63,24.63,55600.0,19.7133,19.7133,19.6893,19.6893,55600.0
2014-06-12 10:45:00,24.63,24.66,24.62,24.66,60200.0,19.6893,19.7133,19.6813,19.7133,60200.0
2014-06-12 10:50:00,24.66,24.71,24.65,24.69,19400.0,19.7133,19.7533,19.7053,19.7373,19400.0
2014-06-12 10:55:00,24.68,24.72,24.66,24.66,15800.0,19.7293,19.7613,19.7133,19.7133,15800.0
2014-06-12 11:00:00,24.67,24.7,24.67,24.69,62400.0,19.7213,19.7453,19.7213,19.7373,62400.0
2014-06-12 11:05:00,24.69,24.72,24.69,24.72,10400.0,19.7373,19.7613,19.7373,19.7613,10400.0
2014-06-12 11:10:00,24.72,24.72,24.7,24.71,9600.0,19.7613,19.7613,19.7453,19.7533,9600.0
2014-06-12 11:15:00,24.71,24.71,24.68,24.68,67600.0,19.7533,19.7533,19.7293,19.7293,67600.0
2014-06-12 11:20:00,24.68,24.68,24.67,24.68,24800.0,19.7293,19.7293,19.7213,19.7293,24800.0
2014-06-12 11:25:00,24.66,24.68,24.66,24.67,42800.0,19.7133,19.7293,19.7133,19.7213,42800.0
2014-06-12 11:30:00,24.67,24.68,24.66,24.67,15600.0,19.7213,19.7293,19.7133,19.7213,15600.0
2014-06-12 11:35:00,24.67,24.7,24.67,24.68,21000.0,19.7213,19.7453,19.7213,19.7293,21000.0
2014-06-12 11:40:00,24.68,24.68,24.66,24.66,10600.0,19.7293,19.7293,19.7133,19.7133,10600.0
2014-06-12 11:45:00,24.66,24.66,24.63,24.63,18000.0,19.7133,19.7133,19.6893,19.6893,18000.0
2014-06-12 11:50:00,24.63,24.66,24.62,24.66,22800.0,19.6893,19.7133,19.6813,19.7133,22800.0
2014-06-12 11:55:00,24.65,24.66,24.65,24.65,11400.0,19.7053,19.7133,19.7053,19.7053,11400.0
2014-06-12 12:00:00,24.64,24.65,24.64,24.64,20000.0,19.6973,19.7053,19.6973,19.6973,20000.0
2014-06-12 12:05:00,24.64,24.65,24.64,24.65,8800.0,19.6973,19.7053,19.6973,19.7053,8800.0
2014-06-12 12:10:00,24.65,24.65,24.65,24.65,14600.0,19.7053,19.7053,19.7053,19.7053,14600.0
2014-06-12 12:15:00,24.65,24.65,24.63,24.63,16400.0,19.7053,19.7053,19.6893,19.6893,16400.0
2014-06-12 12:20:00,24.63,24.64,24.63,24.64,8200.0,19.6893,19.6973,19.6893,19.6973,8200.0
2014-06-12 12:25:00,24.64,24.65,24.64,24.65,14800.0,19.6973,19.7053,19.6973,19.7053,14800.0
2014-06-12 12:30:00,24.65,24.65,24.64,24.65,10200.0,19.7053,19.7053,19.6973,19.7053,10200.0
2014-06-12 12:35:00,24.65,24.65,24.65,24.65,6600.0,19.7053,19.7053,19.7053,19.7053,6600.0
2014-06-12 12:40:00,24.65,24.65,24.63,24.63,41000.0,19.7053,19.7053,19.6893,19.6893,41000.0
2014-06-12 12:45:00,24.62,24.63,24.61,24.61,32200.0,19.6813,19.6893,19.6733,19.6733,32200.0
2014-06-12 12:50:00,24.61,24.61,24.59,24.59,9400.0,19.6733,19.6733,19.6573,19.6573,9400.0
2014-06-12 12:55:00,24.6,24.61,24.58,24.61,10000.0,19.6653,19.6733,19.6493,19.6733,10000.0
2014-06-12 13:00:00,24.61,24.61,24.59,24.59,12600.0,19.6733,19.6733,19.6573,19.6573,12600.0
2014-06-12 13:05:00,24.59,24.61,24.57,24.61,11000.0,19.6573,19.6733,19.6413,19.6733,11000.0
2014-06-12 13:10:00,24.61,24.61,24.58,24.58,12000.0,19.6733,19.6733,19.6493,19.6493,12000.0
2014-06-12 13:15:00,24.58,24.59,24.56,24.56,13000.0,19.6493,19.6573,19.6333,19.6333,13000.0
2014-06-12 13:20:00,24.56,24.59,24.56,24.58,53600.0,19.6333,19.6573,19.6333,19.6493,53600.0
2014-06-12 13:25:00,24.59,24.6,24.57,24.57,49600.0,19.6573,19.6653,19.6413,19.6413,49600.0
2014-06-12 13:30:00,24.58,24.58,24.55,24.56,13000.0,19.6493,19.6493,19.6254,19.6333,13000.0
2014-06-12 13:35:00,24.56,24.57,24.56,24.56,6800.0,19.6333,19.6413,19.6333,19.6333,6800.0
2014-06-12 13:40:00,24.57,24.57,24.55,24.56,12600.0,19.6413,19.6413,19.6254,19.6333,12600.0
2014-06-12 13:45:00,24.57,24.57,24.52,24.53,16400.0,19.6413,19.6413,19.6014,19.6094,16400.0
2014-06-12 13:50:00,24.54,24.54,24.5,24.51,16000.0,19.6174,19.6174,19.5854,19.5934,16000.0
2014-06-12 13:55:00,24.5,24.53,24.5,24.53,7600.0,19.5854,19.6094,19.5854,19.6094,7600.0
2014-06-12 14:00:00,24.52,24.55,24.51,24.55,7200.0,19.6014,19.6254,19.5934,19.6254,7200.0
2014-06-12 14:05:00,24.55,24.55,24.53,24.53,11600.0,19.6254,19.6254,19.6094,19.6094,11600.0
2014-06-12 14:10:00,24.53,24.55,24.53,24.55,7800.0,19.6094,19.6254,19.6094,19.6254,7800.0
2014-06-12 14:15:00,24.56,24.58,24.56,24.58,11800.0,19.6333,19.6493,19.6333,19.6493,11800.0
2014-06-12 14:20:00,24.58,24.59,24.58,24.59,16200.0,19.6493,19.6573,19.6493,19.6573,16200.0
2014-06-12 14:25:00,24.59,24.6,24.58,24.6,13600.0,19.6573,19.6653,19.6493,19.6653,13600.0
2014-06-12 14:30:00,24.6,24.6,24.58,24.59,38800.0,19.6653,19.6653,19.6493,19.6573,38800.0
2014-06-12 14:35:00,24.59,24.59,24.57,24.58,31200.0,19.6573,19.6573,19.6413,19.6493,31200.0
2014-06-12 14:40:00,24.58,24.6,24.58,24.6,11000.0,19.6493,19.6653,19.6493,19.6653,11000.0
2014-06-12 14:45:00,24.6,24.61,24.6,24.6,10000.0,19.6653,19.6733,19.6653,19.6653,10000.0
2014-06-12 14:50:00,24.6,24.6,24.58,24.58,9800.0,19.6653,19.6653,19.6493,19.6493,9800.0
2014-06-12 14:55:00,24.58,24.58,24.57,24.58,30800.0,19.6493,19.6493,19.6413,19.6493,30800.0
2014-06-12 15:00:00,24.58,24.58,24.55,24.55,138800.0,19.6493,19.6493,19.6254,19.6254,138800.0
2014-06-12 15:05:00,24.55,24.55,24.5,24.5,24800.0,19.6254,19.6254,19.5854,19.5854,24800.0
2014-06-12 15:10:00,24.5,24.53,24.5,24.52,26400.0,19.5854,19.6094,19.5854,19.6014,26400.0
2014-06-12 15:15:00,24.53,24.54,24.53,24.53,29800.0,19.6094,19.6174,19.6094,19.6094,29800.0
2014-06-12 15:20:00,24.53,24.56,24.53,24.55,20400.0,19.6094,19.6333,19.6094,19.6254,20400.0
2014-06-12 15:25:00,24.55,24.55,24.52,24.54,17200.0,19.6254,19.6254,19.6014,19.6174,17200.0
2014-06-12 15:30:00,24.54,24.54,24.53,24.54,11200.0,19.6174,19.6174,19.6094,19.6174,11200.0
2014-06-12 15:35:00,24.54,24.54,24.49,24.49,24200.0,19.6174,19.6174,19.5774,19.5774,24200.0
2014-06-12 15:40:00,24.49,24.53,24.49,24.53,21200.0,19.5774,19.6094,19.5774,19.6094,21200.0
2014-06-12 15:45:00,24.53,24.55,24.53,24.55,32000.0,19.6094,19.6254,19.6094,19.6254,32000.0
2014-06-12 15:50:00,24.55,24.56,24.55,24.56,38200.0,19.6254,19.6333,19.6254,19.6333,38200.0
2014-06-12 15:55:00,24.56,24.58,24.56,24.58,85800.0,19.6333,19.6493,19.6333,19.6493,85800.0
2014-06-13 09:30:00,24.66,24.75,24.61,24.7,48600.0,19.7133,19.7852,19.6733,19.7453,48600.0
2014-06-13 09:35:00,24.72,24.77,24.68,24.69,38800.0,19.7613,19.8012,19.7293,19.7373,38800.0
2014-06-13 09:40:00,24.68,24.72,24.67,24.72,45400.0,19.7293,19.7613,19.7213,19.7613,45400.0
2014-06-13 09:45:00,24.7,24.7,24.63,24.64,26400.0,19.7453,19.7453,19.6893,19.6973,26400.0
2014-06-13 09:50:00,24.64,24.67,24.64,24.67,26800.0,19.6973,19.7213,19.6973,19.7213,26800.0
2014-06-13 09:55:00,24.66,24.67,24.61,24.64,34400.0,19.7133,19.7213,19.6733,19.6973,34400.0
2014-06-13 10:00:00,24.64,24.64,24.58,24.58,19600.0,19.6973,19.6973,19.6493,19.6493,19600.0
2014-06-13 10:05:00,24.58,24.6,24.53,24.55,19000.0,19.6493,19.6653,19.6094,19.6254,19000.0
2014-06-13 10:10:00,24.53,24.56,24.52,24.52,21600.0,19.6094,19.6333,19.6014,19.6014,21600.0
2014-06-13 10:15:00,24.52,24.54,24.5,24.52,37000.0,19.6014,19.6174,19.5854,19.6014,37000.0
2014-06-13 10:20:00,24.52,24.6,24.52,24.6,11600.0,19.6014,19.6653,19.6014,19.6653,11600.0
2014-06-13 10:25:00,24.61,24.64,24.6,24.62,9200.0,19.6733,19.6973,19.6653,19.6813,9200.0
2014-06-13 10:30:00,24.62,24.66,24.61,24.64,17200.0,19.6813,19.7133,19.6733,19.6973,17200.0
2014-06-13 10:35:00,24.65,24.66,24.64,24.64,5400.0,19.7053,19.7133,19.6973,19.6973,5400.0
2014-06-13 10:40:00,24.64,24.66,24.64,24.66,11800.0,19.6973,19.7133,19.6973,19.7133,11800.0
2014-06-13 10:45:00,24.66,24.66,24.61,24.62,22400.0,19.7133,19.7133,19.6733,19.6813,22400.0
2014-06-13 10:50:00,24.63,24.63,24.59,24.59,41400.0,19.6893,19.6893,19.6573,19.6573,41400.0
2014-06-13 10:55:00,24.6,24.61,24.6,24.61,22800.0,19.6653,19.6733,19.6653,19.6733,22800.0
2014-06-13 11:00:00,24.61,24.62,24.6,24.61,17200.0,19.6733,19.6813,19.6653,19.6733,17200.0
2014-06-13 11:05:00,24.61,24.63,24.61,24.63,10800.0,19.6733,19.6893,19.6733,19.6893,10800.0
2014-06-13 11:10:00,24.63,24.63,24.61,24.61,8000.0,19.6893,19.6893,19.6733,19.6733,8000.0
2014-06-13 11:15:00,24.61,24.61,24.6,24.61,9200.0,19.6733,19.6733,19.6653,19.6733,9200.0
2014-06-13 11:20:00,24.6,24.6,24.59,24.59,5600.0,19.6653,19.6653,19.6573,19.6573,5600.0
2014-06-13 11:25:00,24.59,24.6,24.58,24.59,18000.0,19.6573,19.6653,19.6493,19.6573,18000.0
2014-06-13 11:30:00,24.59,24.59,24.58,24.58,10200.0,19.6573,19.6573,19.6493,19.6493,10200.0
2014-06-13 11:35:00,24.58,24.59,24.58,24.58,12200.0,19.6493,19.6573,19.6493,19.6493,12200.0
2014-06-13 11:40:00,24.58,24.61,24.58,24.59,10600.0,19.6493,19.6733,19.6493,19.6573,10600.0
2014-06-13 11:45:00,24.6,24.6,24.59,24.6,13600.0,19.6653,19.6653,19.6573,19.6653,13600.0
2014-06-13 11:50:00,24.6,24.61,24.6,24.6,22400.0,19.6653,19.6733,19.6653,19.6653,22400.0
2014-06-13 11:55:00,24.61,24.61,24.6,24.6,6600.0,19.6733,19.6733,19.6653,19.6653,6600.0
2014-06-13 12:00:00,24.6,24.61,24.6,24.6,21400.0,19.6653,19.6733,19.6653,19.6653,21400.0
2014-06-13 12:05:00,24.6,24.61,24.6,24.61,13400.0,19.6653,19.6733,19.6653,19.6733,13400.0
2014-06-13 12:10:00,24.61,24.62,24.61,24.61,22200.0,19.6733,19.6813,19.6733,19.6733,22200.0
2014-06-13 12:15:00,24.61,24.61,24.61,24.61,6200.0,19.6733,19.6733,19.6733,19.6733,6200.0
2014-06-13 12:20:00,24.61,24.63,24.61,24.61,15200.0,19.6733,19.6893,19.6733,19.6733,15200.0
2014-06-13 12:25:00,24.61,24.61,24.61,24.61,5800.0,19.6733,19.6733,19.6733,19.6733,5800.0
2014-06-13 12:30:00,24.61,24.61,24.61,24.61,7800.0,19.6733,19.6733,19.6733,19.6733,7800.0
2014-06-13 12:35:00,24.61,24.61,24.57,24.58,22400.0,19.6733,19.6733,19.6413,19.6493,22400.0
2014-06-13 12:40:00,24.58,24.58,24.57,24.57,8400.0,19.6493,19.6493,19.6413,19.6413,8400.0
2014-06-13 12:45:00,24.57,24.57,24.56,24.56,26000.0,19.6413,19.6413,19.6333,19.6333,26000.0
2014-06-13 12:50:00,24.56,24.57,24.55,24.57,14400.0,19.6333,19.6413,19.6254,19.6413,14400.0
2014-06-13 12:55:00,24.57,24.57,24.56,24.56,3000.0,19.6413,19.6413,19.6333,19.6333,3000.0
2014-06-13 13:00:00,24.57,24.58,24.56,24.58,11600.0,19.6413,19.6493,19.6333,19.6493,11600.0
2014-06-13 13:05:00,24.58,24.58,24.57,24.58,10400.0,19.6493,19.6493,19.6413,19.6493,10400.0
2014-06-13 13:10:00,24.57,24.58,24.57,24.57,10200.0,19.6413,19.6493,19.6413,19.6413,10200.0
2014-06-13 13:15:00,24.57,24.57,24.57,24.57,5600.0,19.6413,19.6413,19.6413,19.6413,5600.0
2014-06-13 13:20:00,24.57,24.58,24.57,24.58,10600.0,19.6413,19.6493,19.6413,19.6493,10600.0
2014-06-13 13:25:00,24.58,24.58,24.57,24.58,4200.0,19.6493,19.6493,19.6413,19.6493,4200.0
2014-06-13 13:30:00,24.58,24.58,24.58,24.58,17400.0,19.6493,19.6493,19.6493,19.6493,17400.0
2014-06-13 13:35:00,24.58,24.59,24.58,24.58,9400.0,19.6493,19.6573,19.6493,19.6493,9400.0
2014-06-13 13:40:00,24.58,24.58,24.57,24.57,24600.0,19.6493,19.6493,19.6413,19.6413,24600.0
2014-06-13 13:45:00,24.57,24.58,24.57,24.58,10600.0,19.6413,19.6493,19.6413,19.6493,10600.0
2014-06-13 13:50:00,24.58,24.6,24.58,24.6,18200.0,19.6493,19.6653,19.6493,19.6653,18200.0
2014-06-13 13:55:00,24.6,24.6,24.58,24.6,14800.0,19.6653,19.6653,19.6493,19.6653,14800.0
2014-06-13 14:00:00,24.59,24.6,24.58,24.59,21400.0,19.6573,19.6653,19.6493,19.6573,21400.0
2014-06-13 14:05:00,24.59,24.59,24.58,24.58,19000.0,19.6573,19.6573,19.6493,19.6493,19000.0
2014-06-13 14:10:00,24.58,24.59,24.58,24.58,13200.0,19.6493,19.6573,19.6493,19.6493,13200.0
2014-06-13 14:15:00,24.58,24.58,24.57,24.58,27000.0,19.6493,19.6493,19.6413,19.6493,27000.0
2014-06-13 14:20:00,24.58,24.58,24.57,24.57,26400.0,19.6493,19.6493,19.6413,19.6413,26400.0
2014-06-13 14:25:00,24.58,24.58,24.57,24.58,31600.0,19.6493,19.6493,19.6413,19.6493,31600.0
2014-06-13 14:30:00,24.58,24.58,24.57,24.57,17200.0,19.6493,19.6493,19.6413,19.6413,17200.0
2014-06-13 14:35:00,24.57,24.57,24.56,24.57,6800.0,19.6413,19.6413,19.6333,19.6413,6800.0
2014-06-13 14:40:00,24.57,24.57,24.56,24.57,28400.0,19.6413,19.6413,19.6333,19.6413,28400.0
2014-06-13 14:45:00,24.57,24.57,24.56,24.57,12400.0,19.6413,19.6413,19.6333,19.6413,12400.0
2014-06-13 14:50:00,24.56,24.57,24.56,24.56,20800.0,19.6333,19.6413,19.6333,19.6333,20800.0
2014-06-13 14:55:00,24.55,24.56,24.55,24.56,8400.0,19.6254,19.6333,19.6254,19.6333,8400.0
2014-06-13 15:00:00,24.56,24.58,24.56,24.58,30000.0,19.6333,19.6493,19.6333,19.6493,30000.0
2014-06-13 15:05:00,24.58,24.6,24.57,24.6,61400.0,19.6493,19.6653,19.6413,19.6653,61400.0
2014-06-13 15:10:00,24.59,24.6,24.58,24.58,13000.0,19.6573,19.6653,19.6493,19.6493,13000.0
2014-06-13 15:15:00,24.58,24.58,24.55,24.56,18400.0,19.6493,19.6493,19.6254,19.6333,18400.0
2014-06-13 15:20:00,24.55,24.55,24.53,24.53,16200.0,19.6254,19.6254,19.6094,19.6094,16200.0
2014-06-13 15:25:00,24.53,24.54,24.52,24.52,26800.0,19.6094,19.6174,19.6014,19.6014,26800.0
2014-06-13 15:30:00,24.52,24.53,24.52,24.52,23400.0,19.6014,19.6094,19.6014,19.6014,23400.0
2014-06-13 15:35:00,24.52,24.55,24.52,24.55,44800.0,19.6014,19.6254,19.6014,19.6254,44800.0
2014-06-13 15:40:00,24.55,24.55,24.53,24.53,38400.0,19.6254,19.6254,19.6094,19.6094,38400.0
2014-06-13 15:45:00,24.53,24.55,24.53,24.55,59200.0,19.6094,19.6254,19.6094,19.6254,59200.0
2014-06-13 15:50:00,24.55,24.57,24.53,24.56,71800.0,19.6254,19.6413,19.6094,19.6333,71800.0
2014-06-13 15:55:00,24.56,24.58,24.56,24.58,83000.0,19.6333,19.6493,19.6333,19.6493,83000.0
2014-06-16 09:30:00,24.46,24.57,24.43,24.53,52600.0,19.5534,19.6413,19.5294,19.6094,52600.0
2014-06-16 09:35:00,24.53,24.59,24.53,24.58,36000.0,19.6094,19.6573,19.6094,19.6493,36000.0
2014-06-16 09:40:00,24.58,24.61,24.54,24.54,37600.0,19.6493,19.6733,19.6174,19.6174,37600.0
2014-06-16 09:45:00,24.55,24.56,24.49,24.49,46200.0,19.6254,19.6333,19.5774,19.5774,46200.0
2014-06-16 09:50:00,24.49,24.5,24.46,24.47,46800.0,19.5774,19.5854,19.5534,19.5614,46800.0
2014-06-16 09:55:00,24.48,24.48,24.48,24.48,4400.0,19.5694,19.5694,19.5694,19.5694,4400.0
2014-06-16 10:00:00,24.48,24.49,24.47,24.48,41200.0,19.5694,19.5774,19.5614,19.5694,41200.0
2014-06-16 10:05:00,24.49,24.52,24.49,24.51,13800.0,19.5774,19.6014,19.5774,19.5934,13800.0
2014-06-16 10:10:00,24.52,24.55,24.52,24.54,50600.0,19.6014,19.6254,19.6014,19.6174,50600.0
2014-06-16 10:15:00,24.54,24.54,24.53,24.53,11600.0,19.6174,19.6174,19.6094,19.6094,11600.0
2014-06-16 10:20:00,24.54,24.55,24.52,24.54,11400.0,19.6174,19.6254,19.6014,19.6174,11400.0
2014-06-16 10:25:00,24.54,24.54,24.52,24.52,10400.0,19.6174,19.6174,19.6014,19.6014,10400.0
2014-06-16 10:30:00,24.52,24.52,24.49,24.49,50400.0,19.6014,19.6014,19.5774,19.5774,50400.0
2014-06-16 10:35:00,24.49,24.5,24.49,24.49,23800.0,19.5774,19.5854,19.5774,19.5774,23800.0
2014-06-16 10:40:00,24.49,24.5,24.49,24.5,17400.0,19.5774,19.5854,19.5774,19.5854,17400.0
2014-06-16 10:45:00,24.5,24.5,24.48,24.49,13200.0,19.5854,19.5854,19.5694,19.5774,13200.0
2014-06-16 10:50:00,24.49,24.49,24.47,24.48,21600.0,19.5774,19.5774,19.5614,19.5694,21600.0
2014-06-16 10:55:00,24.48,24.48,24.44,24.44,46800.0,19.5694,19.5694,19.5374,19.5374,46800.0
2014-06-16 11:00:00,24.45,24.45,24.4,24.42,97600.0,19.5454,19.5454,19.5054,19.5214,97600.0
2014-06-16 11:05:00,24.42,24.42,24.39,24.42,37200.0,19.5214,19.5214,19.4974,19.5214,37200.0
2014-06-16 11:10:00,24.42,24.42,24.4,24.4,28800.0,19.5214,19.5214,19.5054,19.5054,28800.0
2014-06-16 11:15:00,24.4,24.4,24.38,24.38,16600.0,19.5054,19.5054,19.4895,19.4895,16600.0
2014-06-16 11:20:00,24.38,24.39,24.36,24.39,46200.0,19.4895,19.4974,19.4735,19.4974,46200.0
2014-06-16 11:25:00,24.39,24.39,24.38,24.38,14600.0,19.4974,19.4974,19.4895,19.4895,14600.0
2014-06-16 11:30:00,24.38,24.39,24.35,24.35,20800.0,19.4895,19.4974,19.4655,19.4655,20800.0
2014-06-16 11:35:00,24.35,24.35,24.31,24.31,42800.0,19.4655,19.4655,19.4335,19.4335,42800.0
2014-06-16 11:40:00,24.31,24.34,24.31,24.33,61000.0,19.4335,19.4575,19.4335,19.4495,61000.0
2014-06-16 11:45:00,24.33,24.34,24.33,24.33,26000.0,19.4495,19.4575,19.4495,19.4495,26000.0
2014-06-16 11:50:00,24.33,24.34,24.32,24.34,25800.0,19.4495,19.4575,19.4415,19.4575,25800.0
2014-06-16 11:55:00,24.33,24.34,24.33,24.33,19000.0,19.4495,19.4575,19.4495,19.4495,19000.0
2014-06-16 12:00:00,24.33,24.33,24.33,24.33,24400.0,19.4495,19.4495,19.4495,19.4495,24400.0
2014-06-16 12:05:00,24.33,24.34,24.32,24.34,39000.0,19.4495,19.4575,19.4415,19.4575,39000.0
2014-06-16 12:10:00,24.33,24.36,24.33,24.36,27200.0,19.4495,19.4735,19.4495,19.4735,27200.0
2014-06-16 12:15:00,24.36,24.37,24.36,24.36,30400.0,19.4735,19.4815,19.4735,19.4735,30400.0
2014-06-16 12:20:00,24.36,24.42,24.36,24.42,43800.0,19.4735,19.5214,19.4735,19.5214,43800.0
2014-06-16 12:25:00,24.42,24.45,24.42,24.44,56000.0,19.5214,19.5454,19.5214,19.5374,56000.0
2014-06-16 12:30:00,24.43,24.45,24.43,24.43,31400.0,19.5294,19.5454,19.5294,19.5294,31400.0
2014-06-16 12:35:00,24.43,24.45,24.43,24.44,31600.0,19.5294,19.5454,19.5294,19.5374,31600.0
2014-06-16 12:40:00,24.44,24.44,24.43,24.44,7000.0,19.5374,19.5374,19.5294,19.5374,7000.0
2014-06-16 12:45:00,24.43,24.44,24.41,24.41,45400.0,19.5294,19.5374,19.5134,19.5134,45400.0
2014-06-16 12:50:00,24.41,24.45,24.41,24.43,15800.0,19.5134,19.5454,19.5134,19.5294,15800.0
2014-06-16 12:55:00,24.43,24.45,24.43,24.45,13000.0,19.5294,19.5454,19.5294,19.5454,13000.0
2014-06-16 13:00:00,24.45,24.45,24.43,24.44,25000.0,19.5454,19.5454,19.5294,19.5374,25000.0
2014-06-16 13:05:00,24.44,24.46,24.43,24.46,8200.0,19.5374,19.5534,19.5294,19.5534,8200.0
2014-06-16 13:10:00,24.46,24.48,24.46,24.48,16400.0,19.5534,19.5694,19.5534,19.5694,16400.0
2014-06-16 13:15:00,24.47,24.47,24.46,24.47,20000.0,19.5614,19.5614,19.5534,19.5614,20000.0
2014-06-16 13:20:00,24.46,24.46,24.42,24.42,53400.0,19.5534,19.5534,19.5214,19.5214,53400.0
2014-06-16 13:25:00,24.42,24.42,24.4,24.4,23800.0,19.5214,19.5214,19.5054,19.5054,23800.0
2014-06-16 13:30:00,24.41,24.43,24.41,24.42,27600.0,19.5134,19.5294,19.5134,19.5214,27600.0
2014-06-16 13:35:00,24.42,24.43,24.41,24.42,19600.0,19.5214,19.5294,19.5134,19.5214,19600.0
2014-06-16 13:40:00,24.42,24.42,24.41,24.41,31000.0,19.5214,19.5214,19.5134,19.5134,31000.0
2014-06-16 13:45:00,24.41,24.41,24.4,24.41,18600.0,19.5134,19.5134,19.5054,19.5134,18600.0
2014-06-16 13:50:00,24.41,24.42,24.39,24.39,30400.0,19.5134,19.5214,19.4974,19.4974,30400.0
2014-06-16 13:55:00,24.39,24.4,24.39,24.39,10600.0,19.4974,19.5054,19.4974,19.4974,10600.0
2014-06-16 14:00:00,24.39,24.41,24.39,24.4,8400.0,19.4974,19.5134,19.4974,19.5054,8400.0
2014-06-16 14:05:00,24.41,24.41,24.39,24.4,21000.0,19.5134,19.5134,19.4974,19.5054,21000.0
2014-06-16 14:10:00,24.4,24.41,24.4,24.41,10400.0,19.5054,19.5134,19.5054,19.5134,10400.0
2014-06-16 14:15:00,24.41,24.41,24.39,24.39,15200.0,19.5134,19.5134,19.4974,19.4974,15200.0
2014-06-16 14:20:00,24.39,24.4,24.39,24.4,17800.0,19.4974,19.5054,19.4974,19.5054,17800.0
2014-06-16 14:25:00,24.4,24.4,24.39,24.39,13800.0,19.5054,19.5054,19.4974,19.4974,13800.0
2014-06-16 14:30:00,24.39,24.4,24.39,24.39,13800.0,19.4974,19.5054,19.4974,19.4974,13800.0
2014-06-16 14:35:00,24.39,24.39,24.39,24.39,19800.0,19.4974,19.4974,19.4974,19.4974,19800.0
2014-06-16 14:40:00,24.39,24.4,24.39,24.4,14800.0,19.4974,19.5054,19.4974,19.5054,14800.0
2014-06-16 14:45:00,24.4,24.42,24.39,24.42,13600.0,19.5054,19.5214,19.4974,19.5214,13600.0
2014-06-16 14:50:00,24.42,24.43,24.42,24.42,27200.0,19.5214,19.5294,19.5214,19.5214,27200.0
2014-06-16 14:55:00,24.43,24.43,24.4,24.42,37400.0,19.5294,19.5294,19.5054,19.5214,37400.0
2014-06-16 15:00:00,24.42,24.42,24.4,24.42,95600.0,19.5214,19.5214,19.5054,19.5214,95600.0
2014-06-16 15:05:00,24.42,24.43,24.42,24.43,32800.0,19.5214,19.5294,19.5214,19.5294,32800.0
2014-06-16 15:10:00,24.42,24.42,24.4,24.4,28200.0,19.5214,19.5214,19.5054,19.5054,28200.0
2014-06-16 15:15:00,24.41,24.42,24.4,24.41,16000.0,19.5134,19.5214,19.5054,19.5134,16000.0
2014-06-16 15:20:00,24.41,24.43,24.4,24.41,26400.0,19.5134,19.5294,19.5054,19.5134,26400.0
2014-06-16 15:25:00,24.41,24.42,24.41,24.41,14600.0,19.5134,19.5214,19.5134,19.5134,14600.0
2014-06-16 15:30:00,24.41,24.42,24.41,24.42,32600.0,19.5134,19.5214,19.5134,19.5214,32600.0
2014-06-16 15:35:00,24.42,24.43,24.41,24.43,16800.0,19.5214,19.5294,19.5134,19.5294,16800.0
2014-06-16 15:40:00,24.43,24.45,24.42,24.42,47000.0,19.5294,19.5454,19.5214,19.5214,47000.0
2014-06-16 15:45:00,24.42,24.43,24.41,24.41,29600.0,19.5214,19.5294,19.5134,19.5134,29600.0
2014-06-16 15:50:00,24.41,24.43,24.41,24.43,46000.0,19.5134,19.5294,19.5134,19.5294,46000.0
2014-06-16 15:55:00,24.43,24.44,24.41,24.43,179400.0,19.5294,19.5374,19.5134,19.5294,179400.0
2014-06-17 09:30:00,24.38,24.52,24.38,24.51,49000.0,19.4895,19.6014,19.4895,19.5934,49000.0
2014-06-17 09:35:00,24.49,24.49,24.41,24.43,15800.0,19.5774,19.5774,19.5134,19.5294,15800.0
2014-06-17 09:40:00,24.44,24.47,24.43,24.46,19200.0,19.5374,19.5614,19.5294,19.5534,19200.0
2014-06-17 09:45:00,24.47,24.49,24.45,24.47,43400.0,19.5614,19.5774,19.5454,19.5614,43400.0
2014-06-17 09:50:00,24.45,24.52,24.45,24.52,13400.0,19.5454,19.6014,19.5454,19.6014,13400.0
2014-06-17 09:55:00,24.52,24.54,24.52,24.53,17800.0,19.6014,19.6174,19.6014,19.6094,17800.0
2014-06-17 10:00:00,24.53,24.54,24.49,24.49,13800.0,19.6094,19.6174,19.5774,19.5774,13800.0
2014-06-17 10:05:00,24.5,24.51,24.5,24.5,34400.0,19.5854,19.5934,19.5854,19.5854,34400.0
2014-06-17 10:10:00,24.5,24.52,24.49,24.5,26600.0,19.5854,19.6014,19.5774,19.5854,26600.0
2014-06-17 10:15:00,24.49,24.5,24.47,24.5,15400.0,19.5774,19.5854,19.5614,19.5854,15400.0
2014-06-17 10:20:00,24.51,24.52,24.49,24.5,27200.0,19.5934,19.6014,19.5774,19.5854,27200.0
2014-06-17 10:25:00,24.5,24.5,24.49,24.5,9600.0,19.5854,19.5854,19.5774,19.5854,9600.0
2014-06-17 10:30:00,24.51,24.53,24.49,24.49,12600.0,19.5934,19.6094,19.5774,19.5774,12600.0
2014-06-17 10:35:00,24.48,24.52,24.48,24.52,19600.0,19.5694,19.6014,19.5694,19.6014,19600.0
2014-06-17 10:40:00,24.52,24.54,24.5,24.54,31600.0,19.6014,19.6174,19.5854,19.6174,31600.0
2014-06-17 10:45:00,24.54,24.54,24.49,24.49,30600.0,19.6174,19.6174,19.5774,19.5774,30600.0
2014-06-17 10:50:00,24.49,24.49,24.46,24.46,12600.0,19.5774,19.5774,19.5534,19.5534,12600.0
2014-06-17 10:55:00,24.46,24.51,24.46,24.51,2600.0,19.5534,19.5934,19.5534,19.5934,2600.0
2014-06-17 11:00:00,24.52,24.53,24.51,24.52,9800.0,19.6014,19.6094,19.5934,19.6014,9800.0
2014-06-17 11:05:00,24.52,24.52,24.48,24.49,41600.0,19.6014,19.6014,19.5694,19.5774,41600.0
2014-06-17 11:10:00,24.48,24.5,24.47,24.49,22000.0,19.5694,19.5854,19.5614,19.5774,22000.0
2014-06-17 11:15:00,24.49,24.51,24.48,24.5,8400.0,19.5774,19.5934,19.5694,19.5854,8400.0
2014-06-17 11:20:00,24.5,24.5,24.5,24.5,12800.0,19.5854,19.5854,19.5854,19.5854,12800.0
2014-06-17 11:25:00,24.5,24.52,24.5,24.52,30000.0,19.5854,19.6014,19.5854,19.6014,30000.0
2014-06-17 11:30:00,24.52,24.54,24.5,24.54,13400.0,19.6014,19.6174,19.5854,19.6174,13400.0
2014-06-17 11:35:00,24.54,24.55,24.54,24.55,18800.0,19.6174,19.6254,19.6174,19.6254,18800.0
2014-06-17 11:40:00,24.56,24.56,24.54,24.55,28000.0,19.6333,19.6333,19.6174,19.6254,28000.0
2014-06-17 11:45:00,24.55,24.57,24.55,24.57,14000.0,19.6254,19.6413,19.6254,19.6413,14000.0
2014-06-17 11:50:00,24.57,24.6,24.57,24.59,7400.0,19.6413,19.6653,19.6413,19.6573,7400.0
2014-06-17 11:55:00,24.6,24.61,24.6,24.61,23200.0,19.6653,19.6733,19.6653,19.6733,23200.0
2014-06-17 12:00:00,24.61,24.63,24.61,24.63,8200.0,19.6733,19.6893,19.6733,19.6893,8200.0
2014-06-17 12:05:00,24.63,24.63,24.61,24.61,5200.0,19.6893,19.6893,19.6733,19.6733,5200.0
2014-06-17 12:10:00,24.61,24.64,24.61,24.63,16800.0,19.6733,19.6973,19.6733,19.6893,16800.0
2014-06-17 12:15:00,24.63,24.64,24.63,24.64,12200.0,19.6893,19.6973,19.6893,19.6973,12200.0
2014-06-17 12:20:00,24.64,24.66,24.64,24.66,8800.0,19.6973,19.7133,19.6973,19.7133,8800.0
2014-06-17 12:25:00,24.66,24.66,24.64,24.64,12000.0,19.7133,19.7133,19.6973,19.6973,12000.0
2014-06-17 12:30:00,24.64,24.65,24.64,24.64,11200.0,19.6973,19.7053,19.6973,19.6973,11200.0
2014-06-17 12:35:00,24.64,24.64,24.63,24.64,8800.0,19.6973,19.6973,19.6893,19.6973,8800.0
2014-06-17 12:40:00,24.64,24.65,24.64,24.65,17800.0,19.6973,19.7053,19.6973,19.7053,17800.0
2014-06-17 12:45:00,24.65,24.66,24.64,24.66,6200.0,19.7053,19.7133,19.6973,19.7133,6200.0
2014-06-17 12:50:00,24.66,24.66,24.65,24.65,7000.0,19.7133,19.7133,19.7053,19.7053,7000.0
2014-06-17 12:55:00,24.65,24.65,24.64,24.64,2400.0,19.7053,19.7053,19.6973,19.6973,2400.0
2014-06-17 13:00:00,24.64,24.64,24.61,24.61,14200.0,19.6973,19.6973,19.6733,19.6733,14200.0
2014-06-17 13:05:00,24.6,24.61,24.6,24.61,11400.0,19.6653,19.6733,19.6653,19.6733,11400.0
2014-06-17 13:10:00,24.61,24.63,24.61,24.63,24800.0,19.6733,19.6893,19.6733,19.6893,24800.0
2014-06-17 13:15:00,24.64,24.65,24.64,24.65,3200.0,19.6973,19.7053,19.6973,19.7053,3200.0
2014-06-17 13:20:00,24.65,24.67,24.65,24.66,9800.0,19.7053,19.7213,19.7053,19.7133,9800.0
2014-06-17 13:25:00,24.66,24.66,24.65,24.65,18000.0,19.7133,19.7133,19.7053,19.7053,18000.0
2014-06-17 13:30:00,24.65,24.67,24.65,24.66,18400.0,19.7053,19.7213,19.7053,19.7133,18400.0
2014-06-17 13:35:00,24.66,24.67,24.66,24.67,15800.0,19.7133,19.7213,19.7133,19.7213,15800.0
2014-06-17 13:40:00,24.67,24.67,24.65,24.66,10200.0,19.7213,19.7213,19.7053,19.7133,10200.0
2014-06-17 13:45:00,24.66,24.67,24.65,24.66,18000.0,19.7133,19.7213,19.7053,19.7133,18000.0
2014-06-17 13:50:00,24.65,24.65,24.64,24.64,10000.0,19.7053,19.7053,19.6973,19.6973,10000.0
2014-06-17 13:55:00,24.64,24.65,24.63,24.64,17000.0,19.6973,19.7053,19.6893,19.6973,17000.0
2014-06-17 14:00:00,24.64,24.66,24.64,24.65,22000.0,19.6973,19.7133,19.6973,19.7053,22000.0
2014-06-17 14:05:00,24.65,24.66,24.65,24.66,5800.0,19.7053,19.7133,19.7053,19.7133,5800.0
2014-06-17 14:10:00,24.65,24.67,24.65,24.67,14600.0,19.7053,19.7213,19.7053,19.7213,14600.0
2014-06-17 14:15:00,24.67,24.68,24.67,24.68,28400.0,19.7213,19.7293,19.7213,19.7293,28400.0
2014-06-17 14:20:00,24.68,24.68,24.67,24.68,14600.0,19.7293,19.7293,19.7213,19.7293,14600.0
2014-06-17 14:25:00,24.68,24.68,24.68,24.68,11400.0,19.7293,19.7293,19.7293,19.7293,11400.0
2014-06-17 14:30:00,24.68,24.68,24.66,24.67,15600.0,19.7293,19.7293,19.7133,19.7213,15600.0
2014-06-17 14:35:00,24.67,24.68,24.67,24.68,7200.0,19.7213,19.7293,19.7213,19.7293,7200.0
2014-06-17 14:40:00,24.68,24.68,24.68,24.68,10400.0,19.7293,19.7293,19.7293,19.7293,10400.0
2014-06-17 14:45:00,24.68,24.7,24.68,24.7,17200.0,19.7293,19.7453,19.7293,19.7453,17200.0
2014-06-17 14:50:00,24.7,24.7,24.69,24.69,14000.0,19.7453,19.7453,19.7373,19.7373,14000.0
2014-06-17 14:55:00,24.68,24.7,24.68,24.7,15200.0,19.7293,19.7453,19.7293,19.7453,15200.0
2014-06-17 15:00:00,24.7,24.71,24.7,24.7,22000.0,19.7453,19.7533,19.7453,19.7453,22000.0
2014-06-17 15:05:00,24.7,24.7,24.66,24.66,22600.0,19.7453,19.7453,19.7133,19.7133,22600.0
2014-06-17 15:10:00,24.67,24.68,24.67,24.68,10600.0,19.7213,19.7293,19.7213,19.7293,10600.0
2014-06-17 15:15:00,24.68,24.69,24.67,24.68,19200.0,19.7293,19.7373,19.7213,19.7293,19200.0
2014-06-17 15:20:00,24.68,24.68,24.67,24.67,39600.0,19.7293,19.7293,19.7213,19.7213,39600.0
2014-06-17 15:25:00,24.67,24.68,24.66,24.68,18400.0,19.7213,19.7293,19.7133,19.7293,18400.0
2014-06-17 15:30:00,24.68,24.68,24.68,24.68,24600.0,19.7293,19.7293,19.7293,19.7293,24600.0
2014-06-17 15:35:00,24.68,24.69,24.68,24.68,27800.0,19.7293,19.7373,19.7293,19.7293,27800.0
2014-06-17 15:40:00,24.68,24.7,24.68,24.69,60600.0,19.7293,19.7453,19.7293,19.7373,60600.0
2014-06-17 15:45:00,24.7,24.7,24.68,24.69,51400.0,19.7453,19.7453,19.7293,19.7373,51400.0
2014-06-17 15:50:00,24.69,24.69,24.66,24.66,62000.0,19.7373,19.7373,19.7133,19.7133,62000.0
2014-06-17 15:55:00,24.66,24.68,24.66,24.68,128600.0,19.7133,19.7293,19.7133,19.7293,128600.0
2014-06-18 09:30:00,24.7,24.72,24.6,24.6,49200.0,19.7453,19.7613,19.6653,19.6653,49200.0
2014-06-18 09:35:00,24.6,24.61,24.55,24.57,27000.0,19.6653,19.6733,19.6254,19.6413,27000.0
2014-06-18 09:40:00,24.58,24.58,24.5,24.52,48600.0,19.6493,19.6493,19.5854,19.6014,48600.0
2014-06-18 09:45:00,24.52,24.53,24.47,24.51,24000.0,19.6014,19.6094,19.5614,19.5934,24000.0
2014-06-18 09:50:00,24.5,24.52,24.48,24.49,22000.0,19.5854,19.6014,19.5694,19.5774,22000.0
2014-06-18 09:55:00,24.49,24.5,24.48,24.5,26000.0,19.5774,19.5854,19.5694,19.5854,26000.0
2014-06-18 10:00:00,24.5,24.52,24.49,24.5,72000.0,19.5854,19.6014,19.5774,19.5854,72000.0
2014-06-18 10:05:00,24.5,24.51,24.49,24.5,16200.0,19.5854,19.5934,19.5774,19.5854,16200.0
2014-06-18 10:10:00,24.5,24.5,24.48,24.49,15800.0,19.5854,19.5854,19.5694,19.5774,15800.0
2014-06-18 10:15:00,24.49,24.5,24.47,24.5,29200.0,19.5774,19.5854,19.5614,19.5854,29200.0
2014-06-18 10:20:00,24.5,24.53,24.5,24.52,11400.0,19.5854,19.6094,19.5854,19.6014,11400.0
2014-06-18 10:25:00,24.52,24.52,24.5,24.5,8800.0,19.6014,19.6014,19.5854,19.5854,8800.0
2014-06-18 10:30:00,24.51,24.54,24.51,24.52,16400.0,19.5934,19.6174,19.5934,19.6014,16400.0
2014-06-18 10:35:00,24.52,24.53,24.49,24.49,25600.0,19.6014,19.6094,19.5774,19.5774,25600.0
2014-06-18 10:40:00,24.49,24.5,24.48,24.49,98800.0,19.5774,19.5854,19.5694,19.5774,98800.0
2014-06-18 10:45:00,24.5,24.5,24.48,24.49,52800.0,19.5854,19.5854,19.5694,19.5774,52800.0
2014-06-18 10:50:00,24.49,24.51,24.48,24.5,16400.0,19.5774,19.5934,19.5694,19.5854,16400.0
2014-06-18 10:55:00,24.5,24.5,24.45,24.45,23600.0,19.5854,19.5854,19.5454,19.5454,23600.0
2014-06-18 11:00:00,24.45,24.46,24.44,24.45,11000.0,19.5454,19.5534,19.5374,19.5454,11000.0
2014-06-18 11:05:00,24.45,24.47,24.45,24.47,10600.0,19.5454,19.5614,19.5454,19.5614,10600.0
2014-06-18 11:10:00,24.47,24.5,24.47,24.5,44000.0,19.5614,19.5854,19.5614,19.5854,44000.0
2014-06-18 11:15:00,24.49,24.49,24.48,24.48,13000.0,19.5774,19.5774,19.5694,19.5694,13000.0
2014-06-18 11:20:00,24.48,24.48,24.47,24.47,7200.0,19.5694,19.5694,19.5614,19.5614,7200.0
2014-06-18 11:25:00,24.48,24.48,24.46,24.47,9000.0,19.5694,19.5694,19.5534,19.5614,9000.0
2014-06-18 11:30:00,24.46,24.47,24.46,24.47,16800.0,19.5534,19.5614,19.5534,19.5614,16800.0
2014-06-18 11:35:00,24.47,24.47,24.46,24.46,12400.0,19.5614,19.5614,19.5534,19.5534,12400.0
2014-06-18 11:40:00,24.46,24.47,24.46,24.47,10400.0,19.5534,19.5614,19.5534,19.5614,10400.0
2014-06-18 11:45:00,24.47,24.47,24.46,24.46,6600.0,19.5614,19.5614,19.5534,19.5534,6600.0
2014-06-18 11:50:00,24.46,24.47,24.46,24.46,14000.0,19.5534,19.5614,19.5534,19.5534,14000.0
2014-06-18 11:55:00,24.47,24.47,24.46,24.46,21800.0,19.5614,19.5614,19.5534,19.5534,21800.0
2014-06-18 12:00:00,24.45,24.46,24.45,24.46,14600.0,19.5454,19.5534,19.5454,19.5534,14600.0
2014-06-18 12:05:00,24.46,24.47,24.45,24.46,27800.0,19.5534,19.5614,19.5454,19.5534,27800.0
2014-06-18 12:10:00,24.45,24.46,24.45,24.46,21400.0,19.5454,19.5534,19.5454,19.5534,21400.0
2014-06-18 12:15:00,24.46,24.49,24.46,24.48,18200.0,19.5534,19.5774,19.5534,19.5694,18200.0
2014-06-18 12:20:00,24.48,24.48,24.46,24.46,6200.0,19.5694,19.5694,19.5534,19.5534,6200.0
2014-06-18 12:25:00,24.47,24.47,24.45,24.45,5400.0,19.5614,19.5614,19.5454,19.5454,5400.0
2014-06-18 12:30:00,24.44,24.45,24.44,24.44,2000.0,19.5374,19.5454,19.5374,19.5374,2000.0
2014-06-18 12:35:00,24.44,24.44,24.43,24.44,5800.0,19.5374,19.5374,19.5294,19.5374,5800.0
2014-06-18 12:40:00,24.43,24.45,24.43,24.45,4400.0,19.5294,19.5454,19.5294,19.5454,4400.0
2014-06-18 12:45:00,24.44,24.45,24.44,24.45,3200.0,19.5374,19.5454,19.5374,19.5454,3200.0
2014-06-18 12:50:00,24.45,24.45,24.43,24.45,25400.0,19.5454,19.5454,19.5294,19.5454,25400.0
2014-06-18 12:55:00,24.44,24.45,24.43,24.44,7000.0,19.5374,19.5454,19.5294,19.5374,7000.0
2014-06-18 13:00:00,24.43,24.44,24.43,24.43,12800.0,19.5294,19.5374,19.5294,19.5294,12800.0
2014-06-18 13:05:00,24.43,24.43,24.42,24.42,5400.0,19.5294,19.5294,19.5214,19.5214,5400.0
2014-06-18 13:10:00,24.43,24.43,24.42,24.42,5200.0,19.5294,19.5294,19.5214,19.5214,5200.0
2014-06-18 13:15:00,24.43,24.43,24.42,24.43,6000.0,19.5294,19.5294,19.5214,19.5294,6000.0
2014-06-18 13:20:00,24.42,24.43,24.42,24.43,4400.0,19.5214,19.5294,19.5214,19.5294,4400.0
2014-06-18 13:25:00,24.42,24.43,24.4,24.4,14800.0,19.5214,19.5294,19.5054,19.5054,14800.0
2014-06-18 13:30:00,24.4,24.4,24.36,24.36,10400.0,19.5054,19.5054,19.4735,19.4735,10400.0
2014-06-18 13:35:00,24.36,24.36,24.35,24.36,15800.0,19.4735,19.4735,19.4655,19.4735,15800.0
2014-06-18 13:40:00,24.36,24.36,24.33,24.33,13800.0,19.4735,19.4735,19.4495,19.4495,13800.0
2014-06-18 13:45:00,24.33,24.34,24.33,24.34,12800.0,19.4495,19.4575,19.4495,19.4575,12800.0
2014-06-18 13:50:00,24.35,24.37,24.35,24.37,27400.0,19.4655,19.4815,19.4655,19.4815,27400.0
2014-06-18 13:55:00,24.37,24.37,24.35,24.36,10400.0,19.4815,19.4815,19.4655,19.4735,10400.0
2014-06-18 14:00:00,24.35,24.43,24.33,24.4,58800.0,19.4655,19.5294,19.4495,19.5054,58800.0
2014-06-18 14:05:00,24.39,24.4,24.34,24.4,28000.0,19.4974,19.5054,19.4575,19.5054,28000.0
2014-06-18 14:10:00,24.4,24.43,24.4,24.43,26200.0,19.5054,19.5294,19.5054,19.5294,26200.0
2014-06-18 14:15:00,24.43,24.43,24.42,24.43,22800.0,19.5294,19.5294,19.5214,19.5294,22800.0
2014-06-18 14:20:00,24.43,24.43,24.42,24.43,24000.0,19.5294,19.5294,19.5214,19.5294,24000.0
2014-06-18 14:25:00,24.42,24.43,24.41,24.42,19000.0,19.5214,19.5294,19.5134,19.5214,19000.0
2014-06-18 14:30:00,24.42,24.43,24.41,24.43,59000.0,19.5214,19.5294,19.5134,19.5294,59000.0
2014-06-18 14:35:00,24.43,24.45,24.43,24.44,17200.0,19.5294,19.5454,19.5294,19.5374,17200.0
2014-06-18 14:40:00,24.44,24.45,24.43,24.43,24000.0,19.5374,19.5454,19.5294,19.5294,24000.0
2014-06-18 14:45:00,24.43,24.45,24.43,24.45,12800.0,19.5294,19.5454,19.5294,19.5454,12800.0
2014-06-18 14:50:00,24.44,24.48,24.44,24.47,30600.0,19.5374,19.5694,19.5374,19.5614,30600.0
2014-06-18 14:55:00,24.46,24.48,24.46,24.47,10200.0,19.5534,19.5694,19.5534,19.5614,10200.0
2014-06-18 15:00:00,24.47,24.5,24.47,24.48,28200.0,19.5614,19.5854,19.5614,19.5694,28200.0
2014-06-18 15:05:00,24.48,24.51,24.48,24.5,26800.0,19.5694,19.5934,19.5694,19.5854,26800.0
2014-06-18 15:10:00,24.5,24.52,24.48,24.48,26200.0,19.5854,19.6014,19.5694,19.5694,26200.0
2014-06-18 15:15:00,24.48,24.52,24.48,24.51,31800.0,19.5694,19.6014,19.5694,19.5934,31800.0
2014-06-18 15:20:00,24.51,24.53,24.51,24.52,12400.0,19.5934,19.6094,19.5934,19.6014,12400.0
2014-06-18 15:25:00,24.53,24.53,24.5,24.52,43800.0,19.6094,19.6094,19.5854,19.6014,43800.0
2014-06-18 15:30:00,24.53,24.57,24.52,24.57,34400.0,19.6094,19.6413,19.6014,19.6413,34400.0
2014-06-18 15:35:00,24.57,24.59,24.57,24.59,33000.0,19.6413,19.6573,19.6413,19.6573,33000.0
2014-06-18 15:40:00,24.59,24.61,24.59,24.61,39000.0,19.6573,19.6733,19.6573,19.6733,39000.0
2014-06-18 15:45:00,24.61,24.61,24.58,24.61,89200.0,19.6733,19.6733,19.6493,19.6733,89200.0
2014-06-18 15:50:00,24.61,24.63,24.6,24.61,108200.0,19.6733,19.6893,19.6653,19.6733,108200.0
2014-06-18 15:55:00,24.61,24.61,24.59,24.61,131200.0,19.6733,19.6733,19.6573,19.6733,131200.0
2014-06-19 09:30:00,24.66,24.66,24.57,24.6,28000.0,19.7133,19.7133,19.6413,19.6653,28000.0
2014-06-19 09:35:00,24.61,24.61,24.57,24.59,29000.0,19.6733,19.6733,19.6413,19.6573,29000.0
2014-06-19 09:40:00,24.59,24.59,24.55,24.57,11800.0,19.6573,19.6573,19.6254,19.6413,11800.0
2014-06-19 09:45:00,24.57,24.61,24.56,24.59,64400.0,19.6413,19.6733,19.6333,19.6573,64400.0
2014-06-19 09:50:00,24.58,24.58,24.54,24.55,37000.0,19.6493,19.6493,19.6174,19.6254,37000.0
2014-06-19 09:55:00,24.56,24.56,24.5,24.54,16400.0,19.6333,19.6333,19.5854,19.6174,16400.0
2014-06-19 10:00:00,24.56,24.56,24.51,24.51,5600.0,19.6333,19.6333,19.5934,19.5934,5600.0
2014-06-19 10:05:00,24.51,24.54,24.51,24.53,10000.0,19.5934,19.6174,19.5934,19.6094,10000.0
2014-06-19 10:10:00,24.53,24.54,24.5,24.52,11800.0,19.6094,19.6174,19.5854,19.6014,11800.0
2014-06-19 10:15:00,24.52,24.54,24.52,24.52,12600.0,19.6014,19.6174,19.6014,19.6014,12600.0
2014-06-19 10:20:00,24.52,24.53,24.5,24.5,36800.0,19.6014,19.6094,19.5854,19.5854,36800.0
2014-06-19 10:25:00,24.5,24.5,24.47,24.48,50800.0,19.5854,19.5854,19.5614,19.5694,50800.0
2014-06-19 10:30:00,24.48,24.5,24.47,24.49,75400.0,19.5694,19.5854,19.5614,19.5774,75400.0
2014-06-19 10:35:00,24.49,24.5,24.47,24.47,19600.0,19.5774,19.5854,19.5614,19.5614,19600.0
2014-06-19 10:40:00,24.47,24.52,24.47,24.52,55000.0,19.5614,19.6014,19.5614,19.6014,55000.0
2014-06-19 10:45:00,24.5,24.54,24.5,24.53,17000.0,19.5854,19.6174,19.5854,19.6094,17000.0
2014-06-19 10:50:00,24.53,24.53,24.5,24.5,17200.0,19.6094,19.6094,19.5854,19.5854,17200.0
2014-06-19 10:55:00,24.5,24.5,24.44,24.49,52000.0,19.5854,19.5854,19.5374,19.5774,52000.0
2014-06-19 11:00:00,24.5,24.5,24.48,24.49,13800.0,19.5854,19.5854,19.5694,19.5774,13800.0
2014-06-19 11:05:00,24.49,24.49,24.47,24.49,15400.0,19.5774,19.5774,19.5614,19.5774,15400.0
2014-06-19 11:10:00,24.49,24.5,24.49,24.5,10600.0,19.5774,19.5854,19.5774,19.5854,10600.0
2014-06-19 11:15:00,24.5,24.51,24.5,24.5,10800.0,19.5854,19.5934,19.5854,19.5854,10800.0
2014-06-19 11:20:00,24.5,24.5,24.48,24.49,12600.0,19.5854,19.5854,19.5694,19.5774,12600.0
2014-06-19 11:25:00,24.49,24.51,24.48,24.49,17200.0,19.5774,19.5934,19.5694,19.5774,17200.0
2014-06-19 11:30:00,24.48,24.49,24.47,24.47,10200.0,19.5694,19.5774,19.5614,19.5614,10200.0
2014-06-19 11:35:00,24.48,24.49,24.47,24.47,20600.0,19.5694,19.5774,19.5614,19.5614,20600.0
2014-06-19 11:40:00,24.46,24.48,24.45,24.48,19800.0,19.5534,19.5694,19.5454,19.5694,19800.0
2014-06-19 11:45:00,24.48,24.51,24.48,24.51,17000.0,19.5694,19.5934,19.5694,19.5934,17000.0
2014-06-19 11:50:00,24.51,24.53,24.5,24.52,14400.0,19.5934,19.6094,19.5854,19.6014,14400.0
2014-06-19 11:55:00,24.52,24.54,24.51,24.54,10800.0,19.6014,19.6174,19.5934,19.6174,10800.0
2014-06-19 12:00:00,24.54,24.55,24.53,24.54,15400.0,19.6174,19.6254,19.6094,19.6174,15400.0
2014-06-19 12:05:00,24.54,24.55,24.53,24.53,50600.0,19.6174,19.6254,19.6094,19.6094,50600.0
2014-06-19 12:10:00,24.53,24.54,24.52,24.54,11000.0,19.6094,19.6174,19.6014,19.6174,11000.0
2014-06-19 12:15:00,24.54,24.56,24.54,24.56,6200.0,19.6174,19.6333,19.6174,19.6333,6200.0
2014-06-19 12:20:00,24.56,24.57,24.56,24.56,7600.0,19.6333,19.6413,19.6333,19.6333,7600.0
2014-06-19 12:25:00,24.56,24.56,24.54,24.54,5200.0,19.6333,19.6333,19.6174,19.6174,5200.0
2014-06-19 12:30:00,24.54,24.54,24.53,24.53,6400.0,19.6174,19.6174,19.6094,19.6094,6400.0
2014-06-19 12:35:00,24.53,24.54,24.53,24.54,6200.0,19.6094,19.6174,19.6094,19.6174,6200.0
2014-06-19 12:40:00,24.54,24.56,24.54,24.54,4800.0,19.6174,19.6333,19.6174,19.6174,4800.0
2014-06-19 12:45:00,24.54,24.54,24.53,24.53,5000.0,19.6174,19.6174,19.6094,19.6094,5000.0
2014-06-19 12:50:00,24.53,24.54,24.53,24.54,4200.0,19.6094,19.6174,19.6094,19.6174,4200.0
2014-06-19 12:55:00,24.54,24.54,24.52,24.52,9000.0,19.6174,19.6174,19.6014,19.6014,9000.0
2014-06-19 13:00:00,24.52,24.53,24.51,24.51,14200.0,19.6014,19.6094,19.5934,19.5934,14200.0
2014-06-19 13:05:00,24.52,24.55,24.52,24.55,7800.0,19.6014,19.6254,19.6014,19.6254,7800.0
2014-06-19 13:10:00,24.55,24.55,24.52,24.52,12800.0,19.6254,19.6254,19.6014,19.6014,12800.0
2014-06-19 13:15:00,24.51,24.52,24.5,24.5,10800.0,19.5934,19.6014,19.5854,19.5854,10800.0
2014-06-19 13:20:00,24.5,24.52,24.5,24.52,9600.0,19.5854,19.6014,19.5854,19.6014,9600.0
2014-06-19 13:25:00,24.53,24.54,24.53,24.54,11800.0,19.6094,19.6174,19.6094,19.6174,11800.0
2014-06-19 13:30:00,24.53,24.54,24.51,24.52,10200.0,19.6094,19.6174,19.5934,19.6014,10200.0
2014-06-19 13:35:00,24.52,24.53,24.51,24.51,14800.0,19.6014,19.6094,19.5934,19.5934,14800.0
2014-06-19 13:40:00,24.51,24.52,24.5,24.5,10600.0,19.5934,19.6014,19.5854,19.5854,10600.0
2014-06-19 13:45:00,24.5,24.54,24.5,24.53,14800.0,19.5854,19.6174,19.5854,19.6094,14800.0
2014-06-19 13:50:00,24.54,24.55,24.54,24.54,10800.0,19.6174,19.6254,19.6174,19.6174,10800.0
2014-06-19 13:55:00,24.54,24.55,24.5,24.52,15400.0,19.6174,19.6254,19.5854,19.6014,15400.0
2014-06-19 14:00:00,24.52,24.53,24.5,24.53,14400.0,19.6014,19.6094,19.5854,19.6094,14400.0
2014-06-19 14:05:00,24.52,24.52,24.49,24.49,29200.0,19.6014,19.6014,19.5774,19.5774,29200.0
2014-06-19 14:10:00,24.5,24.53,24.49,24.52,41600.0,19.5854,19.6094,19.5774,19.6014,41600.0
2014-06-19 14:15:00,24.53,24.53,24.5,24.51,18600.0,19.6094,19.6094,19.5854,19.5934,18600.0
2014-06-19 14:20:00,24.5,24.54,24.5,24.54,10000.0,19.5854,19.6174,19.5854,19.6174,10000.0
2014-06-19 14:25:00,24.54,24.54,24.52,24.52,11600.0,19.6174,19.6174,19.6014,19.6014,11600.0
2014-06-19 14:30:00,24.51,24.52,24.5,24.52,17400.0,19.5934,19.6014,19.5854,19.6014,17400.0
2014-06-19 14:35:00,24.52,24.54,24.52,24.54,14000.0,19.6014,19.6174,19.6014,19.6174,14000.0
2014-06-19 14:40:00,24.54,24.55,24.54,24.55,13400.0,19.6174,19.6254,19.6174,19.6254,13400.0
2014-06-19 14:45:00,24.55,24.56,24.55,24.56,15400.0,19.6254,19.6333,19.6254,19.6333,15400.0
2014-06-19 14:50:00,24.56,24.57,24.54,24.55,19400.0,19.6333,19.6413,19.6174,19.6254,19400.0
2014-06-19 14:55:00,24.54,24.56,24.54,24.55,15400.0,19.6174,19.6333,19.6174,19.6254,15400.0
2014-06-19 15:00:00,24.55,24.57,24.54,24.57,15000.0,19.6254,19.6413,19.6174,19.6413,15000.0
2014-06-19 15:05:00,24.57,24.58,24.56,24.58,11200.0,19.6413,19.6493,19.6333,19.6493,11200.0
2014-06-19 15:10:00,24.57,24.58,24.57,24.57,38200.0,19.6413,19.6493,19.6413,19.6413,38200.0
2014-06-19 15:15:00,24.57,24.58,24.57,24.57,29000.0,19.6413,19.6493,19.6413,19.6413,29000.0
2014-06-19 15:20:00,24.57,24.58,24.56,24.57,61600.0,19.6413,19.6493,19.6333,19.6413,61600.0
2014-06-19 15:25:00,24.56,24.57,24.56,24.57,49600.0,19.6333,19.6413,19.6333,19.6413,49600.0
2014-06-19 15:30:00,24.58,24.58,24.57,24.58,30000.0,19.6493,19.6493,19.6413,19.6493,30000.0
2014-06-19 15:35:00,24.59,24.59,24.57,24.58,28600.0,19.6573,19.6573,19.6413,19.6493,28600.0
2014-06-19 15:40:00,24.58,24.61,24.58,24.61,12800.0,19.6493,19.6733,19.6493,19.6733,12800.0
2014-06-19 15:45:00,24.61,24.61,24.61,24.61,33800.0,19.6733,19.6733,19.6733,19.6733,33800.0
2014-06-19 15:50:00,24.61,24.64,24.61,24.64,71600.0,19.6733,19.6973,19.6733,19.6973,71600.0
2014-06-19 15:55:00,24.64,24.64,24.58,24.59,253000.0,19.6973,19.6973,19.6493,19.6573,253000.0
2014-06-20 09:30:00,24.66,24.68,24.58,24.68,419200.0,19.7133,19.7293,19.6493,19.7293,419200.0
2014-06-20 09:35:00,24.68,24.68,24.63,24.68,15800.0,19.7293,19.7293,19.6893,19.7293,15800.0
2014-06-20 09:40:00,24.68,24.68,24.65,24.66,42800.0,19.7293,19.7293,19.7053,19.7133,42800.0
2014-06-20 09:45:00,24.65,24.65,24.59,24.6,22800.0,19.7053,19.7053,19.6573,19.6653,22800.0
2014-06-20 09:50:00,24.61,24.64,24.61,24.61,22200.0,19.6733,19.6973,19.6733,19.6733,22200.0
2014-06-20 09:55:00,24.61,24.64,24.6,24.63,15000.0,19.6733,19.6973,19.6653,19.6893,15000.0
2014-06-20 10:00:00,24.63,24.64,24.61,24.64,19600.0,19.6893,19.6973,19.6733,19.6973,19600.0
2014-06-20 10:05:00,24.64,24.66,24.63,24.66,9000.0,19.6973,19.7133,19.6893,19.7133,9000.0
2014-06-20 10:10:00,24.66,24.68,24.66,24.67,11200.0,19.7133,19.7293,19.7133,19.7213,11200.0
2014-06-20 10:15:00,24.67,24.67,24.65,24.66,13000.0,19.7213,19.7213,19.7053,19.7133,13000.0
2014-06-20 10:20:00,24.66,24.69,24.66,24.69,22000.0,19.7133,19.7373,19.7133,19.7373,22000.0
2014-06-20 10:25:00,24.68,24.68,24.65,24.66,16600.0,19.7293,19.7293,19.7053,19.7133,16600.0
2014-06-20 10:30:00,24.66,24.67,24.66,24.67,7800.0,19.7133,19.7213,19.7133,19.7213,7800.0
2014-06-20 10:35:00,24.67,24.68,24.65,24.67,28000.0,19.7213,19.7293,19.7053,19.7213,28000.0
2014-06-20 10:40:00,24.67,24.68,24.66,24.66,7600.0,19.7213,19.7293,19.7133,19.7133,7600.0
2014-06-20 10:45:00,24.67,24.67,24.65,24.66,7400.0,19.7213,19.7213,19.7053,19.7133,7400.0
2014-06-20 10:50:00,24.66,24.68,24.66,24.67,5000.0,19.7133,19.7293,19.7133,19.7213,5000.0
2014-06-20 10:55:00,24.68,24.68,24.68,24.68,10600.0,19.7293,19.7293,19.7293,19.7293,10600.0
2014-06-20 11:00:00,24.68,24.7,24.67,24.7,11200.0,19.7293,19.7453,19.7213,19.7453,11200.0
2014-06-20 11:05:00,24.7,24.71,24.69,24.71,9600.0,19.7453,19.7533,19.7373,19.7533,9600.0
2014-06-20 11:10:00,24.71,24.72,24.71,24.72,10400.0,19.7533,19.7613,19.7533,19.7613,10400.0
2014-06-20 11:15:00,24.72,24.73,24.71,24.72,11400.0,19.7613,19.7692,19.7533,19.7613,11400.0
2014-06-20 11:20:00,24.71,24.72,24.71,24.71,11000.0,19.7533,19.7613,19.7533,19.7533,11000.0
2014-06-20 11:25:00,24.71,24.72,24.7,24.7,8800.0,19.7533,19.7613,19.7453,19.7453,8800.0
2014-06-20 11:30:00,24.7,24.71,24.7,24.71,10000.0,19.7453,19.7533,19.7453,19.7533,10000.0
2014-06-20 11:35:00,24.71,24.72,24.7,24.7,14000.0,19.7533,19.7613,19.7453,19.7453,14000.0
2014-06-20 11:40:00,24.7,24.72,24.7,24.72,10200.0,19.7453,19.7613,19.7453,19.7613,10200.0
2014-06-20 11:45:00,24.72,24.72,24.72,24.72,5400.0,19.7613,19.7613,19.7613,19.7613,5400.0
2014-06-20 11:50:00,24.72,24.72,24.7,24.72,9200.0,19.7613,19.7613,19.7453,19.7613,9200.0
2014-06-20 11:55:00,24.72,24.73,24.7,24.73,27200.0,19.7613,19.7692,19.7453,19.7692,27200.0
2014-06-20 12:00:00,24.73,24.73,24.71,24.71,13000.0,19.7692,19.7692,19.7533,19.7533,13000.0
2014-06-20 12:05:00,24.72,24.72,24.68,24.7,7000.0,19.7613,19.7613,19.7293,19.7453,7000.0
2014-06-20 12:10:00,24.7,24.7,24.68,24.68,8400.0,19.7453,19.7453,19.7293,19.7293,8400.0
2014-06-20 12:15:00,24.68,24.69,24.67,24.69,7600.0,19.7293,19.7373,19.7213,19.7373,7600.0
2014-06-20 12:20:00,24.69,24.69,24.68,24.68,4400.0,19.7373,19.7373,19.7293,19.7293,4400.0
2014-06-20 12:25:00,24.68,24.7,24.68,24.68,10400.0,19.7293,19.7453,19.7293,19.7293,10400.0
2014-06-20 12:30:00,24.68,24.69,24.68,24.69,11200.0,19.7293,19.7373,19.7293,19.7373,11200.0
2014-06-20 12:35:00,24.68,24.68,24.66,24.67,15400.0,19.7293,19.7293,19.7133,19.7213,15400.0
2014-06-20 12:40:00,24.67,24.69,24.67,24.68,87800.0,19.7213,19.7373,19.7213,19.7293,87800.0
2014-06-20 12:45:00,24.68,24.68,24.65,24.66,11800.0,19.7293,19.7293,19.7053,19.7133,11800.0
2014-06-20 12:50:00,24.66,24.67,24.66,24.67,7000.0,19.7133,19.7213,19.7133,19.7213,7000.0
2014-06-20 12:55:00,24.67,24.67,24.66,24.66,5400.0,19.7213,19.7213,19.7133,19.7133,5400.0
2014-06-20 13:00:00,24.67,24.67,24.65,24.66,3800.0,19.7213,19.7213,19.7053,19.7133,3800.0
2014-06-20 13:05:00,24.66,24.68,24.66,24.67,9800.0,19.7133,19.7293,19.7133,19.7213,9800.0
2014-06-20 13:10:00,24.66,24.68,24.66,24.68,9400.0,19.7133,19.7293,19.7133,19.7293,9400.0
2014-06-20 13:15:00,24.68,24.68,24.67,24.68,4400.0,19.7293,19.7293,19.7213,19.7293,4400.0
2014-06-20 13:20:00,24.67,24.68,24.67,24.68,17400.0,19.7213,19.7293,19.7213,19.7293,17400.0
2014-06-20 13:25:00,24.68,24.7,24.68,24.69,10600.0,19.7293,19.7453,19.7293,19.7373,10600.0
2014-06-20 13:30:00,24.7,24.7,24.67,24.67,8200.0,19.7453,19.7453,19.7213,19.7213,8200.0
2014-06-20 13:35:00,24.68,24.7,24.67,24.69,16600.0,19.7293,19.7453,19.7213,19.7373,16600.0
2014-06-20 13:40:00,24.69,24.7,24.68,24.68,5800.0,19.7373,19.7453,19.7293,19.7293,5800.0
2014-06-20 13:45:00,24.68,24.69,24.68,24.69,2800.0,19.7293,19.7373,19.7293,19.7373,2800.0
2014-06-20 13:50:00,24.69,24.71,24.68,24.71,9400.0,19.7373,19.7533,19.7293,19.7533,9400.0
2014-06-20 13:55:00,24.71,24.71,24.7,24.7,10800.0,19.7533,19.7533,19.7453,19.7453,10800.0
2014-06-20 14:00:00,24.7,24.7,24.68,24.68,5200.0,19.7453,19.7453,19.7293,19.7293,5200.0
2014-06-20 14:05:00,24.68,24.7,24.68,24.7,13800.0,19.7293,19.7453,19.7293,19.7453,13800.0
2014-06-20 14:10:00,24.7,24.71,24.7,24.7,10400.0,19.7453,19.7533,19.7453,19.7453,10400.0
2014-06-20 14:15:00,24.7,24.71,24.7,24.71,12600.0,19.7453,19.7533,19.7453,19.7533,12600.0
2014-06-20 14:20:00,24.71,24.71,24.7,24.71,9400.0,19.7533,19.7533,19.7453,19.7533,9400.0
2014-06-20 14:25:00,24.71,24.72,24.71,24.72,9000.0,19.7533,19.7613,19.7533,19.7613,9000.0
2014-06-20 14:30:00,24.72,24.72,24.7,24.7,9400.0,19.7613,19.7613,19.7453,19.7453,9400.0
2014-06-20 14:35:00,24.71,24.73,24.71,24.72,6400.0,19.7533,19.7692,19.7533,19.7613,6400.0
2014-06-20 14:40:00,24.72,24.73,24.71,24.71,9600.0,19.7613,19.7692,19.7533,19.7533,9600.0
2014-06-20 14:45:00,24.71,24.72,24.71,24.71,7800.0,19.7533,19.7613,19.7533,19.7533,7800.0
2014-06-20 14:50:00,24.71,24.71,24.7,24.71,13800.0,19.7533,19.7533,19.7453,19.7533,13800.0
2014-06-20 14:55:00,24.71,24.72,24.7,24.7,13600.0,19.7533,19.7613,19.7453,19.7453,13600.0
2014-06-20 15:00:00,24.69,24.7,24.67,24.67,20400.0,19.7373,19.7453,19.7213,19.7213,20400.0
2014-06-20 15:05:00,24.68,24.68,24.66,24.66,11200.0,19.7293,19.7293,19.7133,19.7133,11200.0
2014-06-20 15:10:00,24.66,24.67,24.66,24.67,17200.0,19.7133,19.7213,19.7133,19.7213,17200.0
2014-06-20 15:15:00,24.66,24.68,24.66,24.67,16800.0,19.7133,19.7293,19.7133,19.7213,16800.0
2014-06-20 15:20:00,24.67,24.68,24.67,24.68,31200.0,19.7213,19.7293,19.7213,19.7293,31200.0
2014-06-20 15:25:00,24.68,24.69,24.68,24.68,31000.0,19.7293,19.7373,19.7293,19.7293,31000.0
2014-06-20 15:30:00,24.68,24.68,24.67,24.68,22400.0,19.7293,19.7293,19.7213,19.7293,22400.0
2014-06-20 15:35:00,24.68,24.69,24.67,24.68,29600.0,19.7293,19.7373,19.7213,19.7293,29600.0
2014-06-20 15:40:00,24.68,24.69,24.68,24.68,35400.0,19.7293,19.7373,19.7293,19.7293,35400.0
2014-06-20 15:45:00,24.68,24.69,24.68,24.69,38200.0,19.7293,19.7373,19.7293,19.7373,38200.0
2014-06-20 15:50:00,24.68,24.69,24.65,24.68,161800.0,19.7293,19.7373,19.7053,19.7293,161800.0
2014-06-20 15:55:00,24.68,24.7,24.67,24.68,175800.0,19.7293,19.7453,19.7213,19.7293,175800.0
2014-06-23 09:30:00,24.68,24.84,24.61,24.84,51600.0,19.7293,19.8572,19.6733,19.8572,51600.0
2014-06-23 09:35:00,24.82,24.82,24.73,24.78,24600.0,19.8412,19.8412,19.7692,19.8092,24600.0
2014-06-23 09:40:00,24.77,24.83,24.77,24.82,43600.0,19.8012,19.8492,19.8012,19.8412,43600.0
2014-06-23 09:45:00,24.81,24.82,24.76,24.79,47200.0,19.8332,19.8412,19.7932,19.8172,47200.0
2014-06-23 09:50:00,24.79,24.82,24.76,24.81,32800.0,19.8172,19.8412,19.7932,19.8332,32800.0
2014-06-23 09:55:00,24.8,24.82,24.8,24.81,51000.0,19.8252,19.8412,19.8252,19.8332,51000.0
2014-06-23 10:00:00,24.81,24.83,24.77,24.78,24800.0,19.8332,19.8492,19.8012,19.8092,24800.0
2014-06-23 10:05:00,24.78,24.79,24.75,24.75,16800.0,19.8092,19.8172,19.7852,19.7852,16800.0
2014-06-23 10:10:00,24.75,24.75,24.71,24.72,20400.0,19.7852,19.7852,19.7533,19.7613,20400.0
2014-06-23 10:15:00,24.71,24.74,24.7,24.73,29600.0,19.7533,19.7772,19.7453,19.7692,29600.0
2014-06-23 10:20:00,24.73,24.73,24.68,24.68,17000.0,19.7692,19.7692,19.7293,19.7293,17000.0
2014-06-23 10:25:00,24.69,24.69,24.65,24.65,35800.0,19.7373,19.7373,19.7053,19.7053,35800.0
2014-06-23 10:30:00,24.65,24.65,24.63,24.65,24000.0,19.7053,19.7053,19.6893,19.7053,24000.0
2014-06-23 10:35:00,24.65,24.66,24.63,24.63,12200.0,19.7053,19.7133,19.6893,19.6893,12200.0
2014-06-23 10:40:00,24.63,24.65,24.63,24.64,13600.0,19.6893,19.7053,19.6893,19.6973,13600.0
2014-06-23 10:45:00,24.64,24.66,24.63,24.64,10200.0,19.6973,19.7133,19.6893,19.6973,10200.0
2014-06-23 10:50:00,24.64,24.65,24.63,24.63,10800.0,19.6973,19.7053,19.6893,19.6893,10800.0
2014-06-23 10:55:00,24.63,24.66,24.63,24.66,14600.0,19.6893,19.7133,19.6893,19.7133,14600.0
2014-06-23 11:00:00,24.66,24.7,24.65,24.7,13800.0,19.7133,19.7453,19.7053,19.7453,13800.0
2014-06-23 11:05:00,24.71,24.71,24.69,24.71,11000.0,19.7533,19.7533,19.7373,19.7533,11000.0
2014-06-23 11:10:00,24.71,24.72,24.7,24.71,11200.0,19.7533,19.7613,19.7453,19.7533,11200.0
2014-06-23 11:15:00,24.7,24.71,24.7,24.7,3600.0,19.7453,19.7533,19.7453,19.7453,3600.0
2014-06-23 11:20:00,24.7,24.72,24.7,24.71,7600.0,19.7453,19.7613,19.7453,19.7533,7600.0
2014-06-23 11:25:00,24.72,24.72,24.68,24.68,6000.0,19.7613,19.7613,19.7293,19.7293,6000.0
2014-06-23 11:30:00,24.7,24.7,24.67,24.68,10600.0,19.7453,19.7453,19.7213,19.7293,10600.0
2014-06-23 11:35:00,24.67,24.69,24.67,24.68,8200.0,19.7213,19.7373,19.7213,19.7293,8200.0
2014-06-23 11:40:00,24.68,24.68,24.68,24.68,6800.0,19.7293,19.7293,19.7293,19.7293,6800.0
2014-06-23 11:45:00,24.68,24.68,24.67,24.68,12000.0,19.7293,19.7293,19.7213,19.7293,12000.0
2014-06-23 11:50:00,24.68,24.7,24.68,24.68,35200.0,19.7293,19.7453,19.7293,19.7293,35200.0
2014-06-23 11:55:00,24.67,24.67,24.66,24.67,23400.0,19.7213,19.7213,19.7133,19.7213,23400.0
2014-06-23 12:00:00,24.67,24.68,24.67,24.68,8000.0,19.7213,19.7293,19.7213,19.7293,8000.0
2014-06-23 12:05:00,24.68,24.68,24.65,24.66,78000.0,19.7293,19.7293,19.7053,19.7133,78000.0
2014-06-23 12:10:00,24.66,24.66,24.66,24.66,13600.0,19.7133,19.7133,19.7133,19.7133,13600.0
2014-06-23 12:15:00,24.66,24.66,24.65,24.65,12000.0,19.7133,19.7133,19.7053,19.7053,12000.0
2014-06-23 12:20:00,24.65,24.66,24.65,24.66,3600.0,19.7053,19.7133,19.7053,19.7133,3600.0
2014-06-23 12:25:00,24.66,24.66,24.66,24.66,5600.0,19.7133,19.7133,19.7133,19.7133,5600.0
2014-06-23 12:30:00,24.66,24.68,24.66,24.67,9000.0,19.7133,19.7293,19.7133,19.7213,9000.0
2014-06-23 12:35:00,24.67,24.68,24.66,24.68,9800.0,19.7213,19.7293,19.7133,19.7293,9800.0
2014-06-23 12:40:00,24.68,24.68,24.67,24.68,7800.0,19.7293,19.7293,19.7213,19.7293,7800.0
2014-06-23 12:45:00,24.68,24.68,24.67,24.67,7400.0,19.7293,19.7293,19.7213,19.7213,7400.0
2014-06-23 12:50:00,24.68,24.68,24.67,24.68,7600.0,19.7293,19.7293,19.7213,19.7293,7600.0
2014-06-23 12:55:00,24.68,24.68,24.67,24.67,3200.0,19.7293,19.7293,19.7213,19.7213,3200.0
2014-06-23 13:00:00,24.67,24.68,24.66,24.67,12400.0,19.7213,19.7293,19.7133,19.7213,12400.0
2014-06-23 13:05:00,24.66,24.66,24.65,24.65,14800.0,19.7133,19.7133,19.7053,19.7053,14800.0
2014-06-23 13:10:00,24.65,24.65,24.62,24.62,16200.0,19.7053,19.7053,19.6813,19.6813,16200.0
2014-06-23 13:15:00,24.61,24.62,24.59,24.59,26200.0,19.6733,19.6813,19.6573,19.6573,26200.0
2014-06-23 13:20:00,24.59,24.6,24.58,24.59,27200.0,19.6573,19.6653,19.6493,19.6573,27200.0
2014-06-23 13:25:00,24.59,24.59,24.58,24.59,12800.0,19.6573,19.6573,19.6493,19.6573,12800.0
2014-06-23 13:30:00,24.58,24.59,24.57,24.59,16400.0,19.6493,19.6573,19.6413,19.6573,16400.0
2014-06-23 13:35:00,24.59,24.61,24.59,24.61,14200.0,19.6573,19.6733,19.6573,19.6733,14200.0
2014-06-23 13:40:00,24.61,24.61,24.59,24.59,13200.0,19.6733,19.6733,19.6573,19.6573,13200.0
2014-06-23 13:45:00,24.59,24.59,24.58,24.59,9000.0,19.6573,19.6573,19.6493,19.6573,9000.0
2014-06-23 13:50:00,24.58,24.6,24.58,24.59,31000.0,19.6493,19.6653,19.6493,19.6573,31000.0
2014-06-23 13:55:00,24.6,24.61,24.6,24.61,26200.0,19.6653,19.6733,19.6653,19.6733,26200.0
2014-06-23 14:00:00,24.61,24.62,24.61,24.61,12000.0,19.6733,19.6813,19.6733,19.6733,12000.0
2014-06-23 14:05:00,24.61,24.62,24.61,24.62,6000.0,19.6733,19.6813,19.6733,19.6813,6000.0
2014-06-23 14:10:00,24.62,24.63,24.61,24.62,9400.0,19.6813,19.6893,19.6733,19.6813,9400.0
2014-06-23 14:15:00,24.62,24.63,24.62,24.62,9800.0,19.6813,19.6893,19.6813,19.6813,9800.0
2014-06-23 14:20:00,24.62,24.63,24.62,24.63,6000.0,19.6813,19.6893,19.6813,19.6893,6000.0
2014-06-23 14:25:00,24.63,24.63,24.61,24.62,6800.0,19.6893,19.6893,19.6733,19.6813,6800.0
2014-06-23 14:30:00,24.61,24.64,24.61,24.64,6400.0,19.6733,19.6973,19.6733,19.6973,6400.0
2014-06-23 14:35:00,24.64,24.64,24.63,24.64,6200.0,19.6973,19.6973,19.6893,19.6973,6200.0
2014-06-23 14:40:00,24.64,24.65,24.64,24.64,6600.0,19.6973,19.7053,19.6973,19.6973,6600.0
2014-06-23 14:45:00,24.64,24.64,24.63,24.63,9800.0,19.6973,19.6973,19.6893,19.6893,9800.0
2014-06-23 14:50:00,24.64,24.64,24.63,24.63,15400.0,19.6973,19.6973,19.6893,19.6893,15400.0
2014-06-23 14:55:00,24.63,24.65,24.63,24.64,34400.0,19.6893,19.7053,19.6893,19.6973,34400.0
2014-06-23 15:00:00,24.65,24.66,24.64,24.66,30600.0,19.7053,19.7133,19.6973,19.7133,30600.0
2014-06-23 15:05:00,24.66,24.67,24.66,24.66,19200.0,19.7133,19.7213,19.7133,19.7133,19200.0
2014-06-23 15:10:00,24.66,24.67,24.65,24.67,23400.0,19.7133,19.7213,19.7053,19.7213,23400.0
2014-06-23 15:15:00,24.67,24.68,24.67,24.68,17600.0,19.7213,19.7293,19.7213,19.7293,17600.0
2014-06-23 15:20:00,24.68,24.68,24.67,24.67,10200.0,19.7293,19.7293,19.7213,19.7213,10200.0
2014-06-23 15:25:00,24.67,24.67,24.66,24.67,19200.0,19.7213,19.7213,19.7133,19.7213,19200.0
2014-06-23 15:30:00,24.67,24.68,24.67,24.68,6800.0,19.7213,19.7293,19.7213,19.7293,6800.0
2014-06-23 15:35:00,24.68,24.68,24.67,24.68,16200.0,19.7293,19.7293,19.7213,19.7293,16200.0
2014-06-23 15:40:00,24.68,24.68,24.68,24.68,19000.0,19.7293,19.7293,19.7293,19.7293,19000.0
2014-06-23 15:45:00,24.68,24.69,24.68,24.68,13400.0,19.7293,19.7373,19.7293,19.7293,13400.0
2014-06-23 15:50:00,24.68,24.71,24.68,24.7,70600.0,19.7293,19.7533,19.7293,19.7453,70600.0
2014-06-23 15:55:00,24.71,24.74,24.7,24.74,251800.0,19.7533,19.7772,19.7453,19.7772,251800.0
2014-06-24 09:30:00,24.68,24.8,24.65,24.71,49200.0,19.7293,19.8252,19.7053,19.7533,49200.0
2014-06-24 09:35:00,24.7,24.73,24.68,24.72,15800.0,19.7453,19.7692,19.7293,19.7613,15800.0
2014-06-24 09:40:00,24.7,24.75,24.7,24.72,82000.0,19.7453,19.7852,19.7453,19.7613,82000.0
2014-06-24 09:45:00,24.72,24.74,24.69,24.7,33200.0,19.7613,19.7772,19.7373,19.7453,33200.0
2014-06-24 09:50:00,24.69,24.71,24.68,24.68,13000.0,19.7373,19.7533,19.7293,19.7293,13000.0
2014-06-24 09:55:00,24.68,24.7,24.61,24.62,26000.0,19.7293,19.7453,19.6733,19.6813,26000.0
2014-06-24 10:00:00,24.63,24.65,24.61,24.65,21200.0,19.6893,19.7053,19.6733,19.7053,21200.0
2014-06-24 10:05:00,24.65,24.69,24.64,24.68,36600.0,19.7053,19.7373,19.6973,19.7293,36600.0
2014-06-24 10:10:00,24.68,24.68,24.67,24.68,10200.0,19.7293,19.7293,19.7213,19.7293,10200.0
2014-06-24 10:15:00,24.68,24.68,24.64,24.65,17000.0,19.7293,19.7293,19.6973,19.7053,17000.0
2014-06-24 10:20:00,24.65,24.67,24.65,24.66,25200.0,19.7053,19.7213,19.7053,19.7133,25200.0
2014-06-24 10:25:00,24.66,24.67,24.64,24.66,9400.0,19.7133,19.7213,19.6973,19.7133,9400.0
2014-06-24 10:30:00,24.66,24.7,24.66,24.68,9800.0,19.7133,19.7453,19.7133,19.7293,9800.0
2014-06-24 10:35:00,24.68,24.7,24.67,24.69,33200.0,19.7293,19.7453,19.7213,19.7373,33200.0
2014-06-24 10:40:00,24.68,24.7,24.68,24.69,8600.0,19.7293,19.7453,19.7293,19.7373,8600.0
2014-06-24 10:45:00,24.7,24.71,24.69,24.7,13000.0,19.7453,19.7533,19.7373,19.7453,13000.0
2014-06-24 10:50:00,24.69,24.73,24.69,24.73,8600.0,19.7373,19.7692,19.7373,19.7692,8600.0
2014-06-24 10:55:00,24.73,24.75,24.72,24.75,6000.0,19.7692,19.7852,19.7613,19.7852,6000.0
2014-06-24 11:00:00,24.75,24.77,24.75,24.77,12600.0,19.7852,19.8012,19.7852,19.8012,12600.0
2014-06-24 11:05:00,24.77,24.77,24.75,24.75,1400.0,19.8012,19.8012,19.7852,19.7852,1400.0
2014-06-24 11:10:00,24.75,24.76,24.74,24.76,17400.0,19.7852,19.7932,19.7772,19.7932,17400.0
2014-06-24 11:15:00,24.77,24.79,24.77,24.77,6200.0,19.8012,19.8172,19.8012,19.8012,6200.0
2014-06-24 11:20:00,24.77,24.78,24.76,24.78,6200.0,19.8012,19.8092,19.7932,19.8092,6200.0
2014-06-24 11:25:00,24.78,24.79,24.71,24.71,79000.0,19.8092,19.8172,19.7533,19.7533,79000.0
2014-06-24 11:30:00,24.72,24.75,24.71,24.75,15000.0,19.7613,19.7852,19.7533,19.7852,15000.0
2014-06-24 11:35:00,24.75,24.75,24.74,24.74,4000.0,19.7852,19.7852,19.7772,19.7772,4000.0
2014-06-24 11:40:00,24.74,24.75,24.73,24.75,4800.0,19.7772,19.7852,19.7692,19.7852,4800.0
2014-06-24 11:45:00,24.75,24.76,24.75,24.76,11800.0,19.7852,19.7932,19.7852,19.7932,11800.0
2014-06-24 11:50:00,24.76,24.77,24.76,24.76,1400.0,19.7932,19.8012,19.7932,19.7932,1400.0
2014-06-24 11:55:00,24.76,24.77,24.75,24.77,8400.0,19.7932,19.8012,19.7852,19.8012,8400.0
2014-06-24 12:00:00,24.77,24.77,24.77,24.77,3600.0,19.8012,19.8012,19.8012,19.8012,3600.0
2014-06-24 12:05:00,24.77,24.79,24.77,24.79,4600.0,19.8012,19.8172,19.8012,19.8172,4600.0
2014-06-24 12:10:00,24.78,24.79,24.77,24.79,4000.0,19.8092,19.8172,19.8012,19.8172,4000.0
2014-06-24 12:15:00,24.79,24.8,24.78,24.79,8400.0,19.8172,19.8252,19.8092,19.8172,8400.0
2014-06-24 12:20:00,24.79,24.79,24.79,24.79,800.0,19.8172,19.8172,19.8172,19.8172,800.0
2014-06-24 12:25:00,24.79,24.79,24.78,24.79,2400.0,19.8172,19.8172,19.8092,19.8172,2400.0
2014-06-24 12:30:00,24.78,24.78,24.78,24.78,2800.0,19.8092,19.8092,19.8092,19.8092,2800.0
2014-06-24 12:35:00,24.78,24.79,24.78,24.79,3000.0,19.8092,19.8172,19.8092,19.8172,3000.0
2014-06-24 12:40:00,24.79,24.79,24.79,24.79,400.0,19.8172,19.8172,19.8172,19.8172,400.0
2014-06-24 12:45:00,24.79,24.79,24.76,24.77,5400.0,19.8172,19.8172,19.7932,19.8012,5400.0
2014-06-24 12:50:00,24.77,24.78,24.77,24.78,3000.0,19.8012,19.8092,19.8012,19.8092,3000.0
2014-06-24 12:55:00,24.78,24.78,24.77,24.77,19000.0,19.8092,19.8092,19.8012,19.8012,19000.0
2014-06-24 13:00:00,24.77,24.77,24.77,24.77,33000.0,19.8012,19.8012,19.8012,19.8012,33000.0
2014-06-24 13:05:00,24.77,24.77,24.76,24.76,26000.0,19.8012,19.8012,19.7932,19.7932,26000.0
2014-06-24 13:10:00,24.75,24.76,24.72,24.72,17600.0,19.7852,19.7932,19.7613,19.7613,17600.0
2014-06-24 13:15:00,24.71,24.71,24.68,24.68,8800.0,19.7533,19.7533,19.7293,19.7293,8800.0
2014-06-24 13:20:00,24.68,24.68,24.67,24.68,10400.0,19.7293,19.7293,19.7213,19.7293,10400.0
2014-06-24 13:25:00,24.68,24.73,24.67,24.72,12400.0,19.7293,19.7692,19.7213,19.7613,12400.0
2014-06-24 13:30:00,24.71,24.72,24.7,24.71,9200.0,19.7533,19.7613,19.7453,19.7533,9200.0
2014-06-24 13:35:00,24.71,24.71,24.68,24.69,7800.0,19.7533,19.7533,19.7293,19.7373,7800.0
2014-06-24 13:40:00,24.69,24.69,24.67,24.67,5200.0,19.7373,19.7373,19.7213,19.7213,5200.0
2014-06-24 13:45:00,24.68,24.68,24.67,24.67,8200.0,19.7293,19.7293,19.7213,19.7213,8200.0
2014-06-24 13:50:00,24.67,24.68,24.66,24.66,10800.0,19.7213,19.7293,19.7133,19.7133,10800.0
2014-06-24 13:55:00,24.66,24.66,24.65,24.65,3400.0,19.7133,19.7133,19.7053,19.7053,3400.0
2014-06-24 14:00:00,24.64,24.68,24.64,24.68,10000.0,19.6973,19.7293,19.6973,19.7293,10000.0
2014-06-24 14:05:00,24.68,24.68,24.66,24.67,22800.0,19.7293,19.7293,19.7133,19.7213,22800.0
2014-06-24 14:10:00,24.67,24.67,24.66,24.66,38400.0,19.7213,19.7213,19.7133,19.7133,38400.0
2014-06-24 14:15:00,24.66,24.66,24.65,24.66,8000.0,19.7133,19.7133,19.7053,19.7133,8000.0
2014-06-24 14:20:00,24.66,24.66,24.64,24.64,29800.0,19.7133,19.7133,19.6973,19.6973,29800.0
2014-06-24 14:25:00,24.64,24.65,24.61,24.61,13200.0,19.6973,19.7053,19.6733,19.6733,13200.0
2014-06-24 14:30:00,24.62,24.63,24.6,24.6,48200.0,19.6813,19.6893,19.6653,19.6653,48200.0
2014-06-24 14:35:00,24.6,24.61,24.6,24.61,7800.0,19.6653,19.6733,19.6653,19.6733,7800.0
2014-06-24 14:40:00,24.61,24.63,24.61,24.62,19800.0,19.6733,19.6893,19.6733,19.6813,19800.0
2014-06-24 14:45:00,24.63,24.63,24.6,24.62,37600.0,19.6893,19.6893,19.6653,19.6813,37600.0
2014-06-24 14:50:00,24.62,24.63,24.61,24.61,42000.0,19.6813,19.6893,19.6733,19.6733,42000.0
2014-06-24 14:55:00,24.61,24.63,24.61,24.63,7400.0,19.6733,19.6893,19.6733,19.6893,7400.0
2014-06-24 15:00:00,24.62,24.62,24.58,24.58,27000.0,19.6813,19.6813,19.6493,19.6493,27000.0
2014-06-24 15:05:00,24.58,24.58,24.54,24.55,12800.0,19.6493,19.6493,19.6174,19.6254,12800.0
2014-06-24 15:10:00,24.55,24.55,24.48,24.49,26000.0,19.6254,19.6254,19.5694,19.5774,26000.0
2014-06-24 15:15:00,24.48,24.5,24.48,24.49,18800.0,19.5694,19.5854,19.5694,19.5774,18800.0
2014-06-24 15:20:00,24.48,24.48,24.45,24.46,26200.0,19.5694,19.5694,19.5454,19.5534,26200.0
2014-06-24 15:25:00,24.45,24.46,24.42,24.43,25400.0,19.5454,19.5534,19.5214,19.5294,25400.0
2014-06-24 15:30:00,24.43,24.45,24.42,24.42,17800.0,19.5294,19.5454,19.5214,19.5214,17800.0
2014-06-24 15:35:00,24.42,24.42,24.36,24.37,34800.0,19.5214,19.5214,19.4735,19.4815,34800.0
2014-06-24 15:40:00,24.37,24.42,24.37,24.42,27000.0,19.4815,19.5214,19.4815,19.5214,27000.0
2014-06-24 15:45:00,24.42,24.43,24.41,24.43,24400.0,19.5214,19.5294,19.5134,19.5294,24400.0
2014-06-24 15:50:00,24.43,24.43,24.37,24.39,56600.0,19.5294,19.5294,19.4815,19.4974,56600.0
2014-06-24 15:55:00,24.39,24.41,24.35,24.38,228400.0,19.4974,19.5134,19.4655,19.4895,228400.0
2014-06-25 09:30:00,24.34,24.4,24.25,24.39,31400.0,19.4575,19.5054,19.3855,19.4974,31400.0
2014-06-25 09:35:00,24.38,24.43,24.38,24.41,14600.0,19.4895,19.5294,19.4895,19.5134,14600.0
2014-06-25 09:40:00,24.42,24.43,24.39,24.41,16400.0,19.5214,19.5294,19.4974,19.5134,16400.0
2014-06-25 09:45:00,24.42,24.43,24.39,24.4,14000.0,19.5214,19.5294,19.4974,19.5054,14000.0
2014-06-25 09:50:00,24.41,24.43,24.4,24.42,11200.0,19.5134,19.5294,19.5054,19.5214,11200.0
2014-06-25 09:55:00,24.42,24.42,24.38,24.38,10600.0,19.5214,19.5214,19.4895,19.4895,10600.0
2014-06-25 10:00:00,24.36,24.37,24.27,24.28,18000.0,19.4735,19.4815,19.4015,19.4095,18000.0
2014-06-25 10:05:00,24.26,24.27,24.24,24.25,23800.0,19.3935,19.4015,19.3775,19.3855,23800.0
2014-06-25 10:10:00,24.26,24.3,24.24,24.3,26200.0,19.3935,19.4255,19.3775,19.4255,26200.0
2014-06-25 10:15:00,24.3,24.3,24.24,24.24,11800.0,19.4255,19.4255,19.3775,19.3775,11800.0
2014-06-25 10:20:00,24.24,24.25,24.22,24.23,17200.0,19.3775,19.3855,19.3615,19.3695,17200.0
2014-06-25 10:25:00,24.22,24.23,24.21,24.21,16400.0,19.3615,19.3695,19.3536,19.3536,16400.0
2014-06-25 10:30:00,24.22,24.25,24.22,24.23,12200.0,19.3615,19.3855,19.3615,19.3695,12200.0
2014-06-25 10:35:00,24.22,24.22,24.18,24.19,37400.0,19.3615,19.3615,19.3296,19.3376,37400.0
2014-06-25 10:40:00,24.2,24.25,24.19,24.25,11600.0,19.3456,19.3855,19.3376,19.3855,11600.0
2014-06-25 10:45:00,24.25,24.28,24.25,24.27,10800.0,19.3855,19.4095,19.3855,19.4015,10800.0
2014-06-25 10:50:00,24.27,24.29,24.27,24.29,11600.0,19.4015,19.4175,19.4015,19.4175,11600.0
2014-06-25 10:55:00,24.28,24.33,24.28,24.33,9400.0,19.4095,19.4495,19.4095,19.4495,9400.0
2014-06-25 11:00:00,24.33,24.33,24.31,24.33,16600.0,19.4495,19.4495,19.4335,19.4495,16600.0
2014-06-25 11:05:00,24.33,24.33,24.31,24.32,11800.0,19.4495,19.4495,19.4335,19.4415,11800.0
2014-06-25 11:10:00,24.32,24.36,24.32,24.36,18800.0,19.4415,19.4735,19.4415,19.4735,18800.0
2014-06-25 11:15:00,24.36,24.36,24.32,24.35,29400.0,19.4735,19.4735,19.4415,19.4655,29400.0
2014-06-25 11:20:00,24.35,24.36,24.34,24.34,10200.0,19.4655,19.4735,19.4575,19.4575,10200.0
2014-06-25 11:25:00,24.35,24.36,24.34,24.34,11800.0,19.4655,19.4735,19.4575,19.4575,11800.0
2014-06-25 11:30:00,24.35,24.36,24.35,24.35,4200.0,19.4655,19.4735,19.4655,19.4655,4200.0
2014-06-25 11:35:00,24.35,24.35,24.3,24.31,7800.0,19.4655,19.4655,19.4255,19.4335,7800.0
2014-06-25 11:40:00,24.31,24.33,24.31,24.33,8000.0,19.4335,19.4495,19.4335,19.4495,8000.0
2014-06-25 11:45:00,24.33,24.33,24.29,24.29,15000.0,19.4495,19.4495,19.4175,19.4175,15000.0
2014-06-25 11:50:00,24.29,24.32,24.29,24.32,9800.0,19.4175,19.4415,19.4175,19.4415,9800.0
2014-06-25 11:55:00,24.32,24.32,24.31,24.32,6200.0,19.4415,19.4415,19.4335,19.4415,6200.0
2014-06-25 12:00:00,24.32,24.34,24.32,24.32,9800.0,19.4415,19.4575,19.4415,19.4415,9800.0
2014-06-25 12:05:00,24.32,24.32,24.3,24.31,7000.0,19.4415,19.4415,19.4255,19.4335,7000.0
2014-06-25 12:10:00,24.31,24.31,24.3,24.3,3000.0,19.4335,19.4335,19.4255,19.4255,3000.0
2014-06-25 12:15:00,24.3,24.32,24.3,24.31,8800.0,19.4255,19.4415,19.4255,19.4335,8800.0
2014-06-25 12:20:00,24.3,24.31,24.29,24.29,10400.0,19.4255,19.4335,19.4175,19.4175,10400.0
2014-06-25 12:25:00,24.29,24.3,24.29,24.3,6400.0,19.4175,19.4255,19.4175,19.4255,6400.0
2014-06-25 12:30:00,24.31,24.32,24.3,24.3,11400.0,19.4335,19.4415,19.4255,19.4255,11400.0
2014-06-25 12:35:00,24.3,24.31,24.3,24.3,13000.0,19.4255,19.4335,19.4255,19.4255,13000.0
2014-06-25 12:40:00,24.29,24.3,24.29,24.3,12000.0,19.4175,19.4255,19.4175,19.4255,12000.0
2014-06-25 12:45:00,24.29,24.31,24.29,24.31,11600.0,19.4175,19.4335,19.4175,19.4335,11600.0
2014-06-25 12:50:00,24.31,24.32,24.31,24.31,14600.0,19.4335,19.4415,19.4335,19.4335,14600.0
2014-06-25 12:55:00,24.31,24.31,24.31,24.31,2400.0,19.4335,19.4335,19.4335,19.4335,2400.0
2014-06-25 13:00:00,24.31,24.31,24.31,24.31,0.0,19.4335,19.4335,19.4335,19.4335,0.0
2014-06-25 13:05:00,24.36,24.36,24.35,24.35,10400.0,19.4735,19.4735,19.4655,19.4655,10400.0
2014-06-25 13:10:00,24.35,24.35,24.34,24.34,3400.0,19.4655,19.4655,19.4575,19.4575,3400.0
2014-06-25 13:15:00,24.34,24.35,24.33,24.35,22800.0,19.4575,19.4655,19.4495,19.4655,22800.0
2014-06-25 13:20:00,24.35,24.35,24.34,24.35,11400.0,19.4655,19.4655,19.4575,19.4655,11400.0
2014-06-25 13:25:00,24.35,24.35,24.33,24.35,48200.0,19.4655,19.4655,19.4495,19.4655,48200.0
2014-06-25 13:30:00,24.35,24.35,24.34,24.35,57800.0,19.4655,19.4655,19.4575,19.4655,57800.0
2014-06-25 13:35:00,24.35,24.38,24.35,24.37,7200.0,19.4655,19.4895,19.4655,19.4815,7200.0
2014-06-25 13:40:00,24.38,24.39,24.36,24.39,44400.0,19.4895,19.4974,19.4735,19.4974,44400.0
2014-06-25 13:45:00,24.39,24.4,24.39,24.4,4400.0,19.4974,19.5054,19.4974,19.5054,4400.0
2014-06-25 13:50:00,24.4,24.4,24.37,24.38,24400.0,19.5054,19.5054,19.4815,19.4895,24400.0
2014-06-25 13:55:00,24.38,24.4,24.37,24.38,15200.0,19.4895,19.5054,19.4815,19.4895,15200.0
2014-06-25 14:00:00,24.38,24.38,24.36,24.36,11000.0,19.4895,19.4895,19.4735,19.4735,11000.0
2014-06-25 14:05:00,24.36,24.36,24.35,24.35,11000.0,19.4735,19.4735,19.4655,19.4655,11000.0
2014-06-25 14:10:00,24.35,24.39,24.35,24.38,9600.0,19.4655,19.4974,19.4655,19.4895,9600.0
2014-06-25 14:15:00,24.39,24.39,24.38,24.39,7600.0,19.4974,19.4974,19.4895,19.4974,7600.0
2014-06-25 14:20:00,24.39,24.4,24.39,24.4,27600.0,19.4974,19.5054,19.4974,19.5054,27600.0
2014-06-25 14:25:00,24.4,24.4,24.38,24.38,8400.0,19.5054,19.5054,19.4895,19.4895,8400.0
2014-06-25 14:30:00,24.39,24.4,24.38,24.4,22200.0,19.4974,19.5054,19.4895,19.5054,22200.0
2014-06-25 14:35:00,24.4,24.41,24.4,24.41,10400.0,19.5054,19.5134,19.5054,19.5134,10400.0
2014-06-25 14:40:00,24.41,24.42,24.41,24.41,8600.0,19.5134,19.5214,19.5134,19.5134,8600.0
2014-06-25 14:45:00,24.41,24.41,24.39,24.39,8800.0,19.5134,19.5134,19.4974,19.4974,8800.0
2014-06-25 14:50:00,24.39,24.42,24.39,24.42,8800.0,19.4974,19.5214,19.4974,19.5214,8800.0
2014-06-25 14:55:00,24.42,24.42,24.39,24.39,9600.0,19.5214,19.5214,19.4974,19.4974,9600.0
2014-06-25 15:00:00,24.39,24.4,24.39,24.39,7200.0,19.4974,19.5054,19.4974,19.4974,7200.0
2014-06-25 15:05:00,24.39,24.39,24.37,24.38,20600.0,19.4974,19.4974,19.4815,19.4895,20600.0
2014-06-25 15:10:00,24.38,24.39,24.36,24.38,19600.0,19.4895,19.4974,19.4735,19.4895,19600.0
2014-06-25 15:15:00,24.38,24.41,24.38,24.39,9000.0,19.4895,19.5134,19.4895,19.4974,9000.0
2014-06-25 15:20:00,24.39,24.41,24.39,24.41,11200.0,19.4974,19.5134,19.4974,19.5134,11200.0
2014-06-25 15:25:00,24.4,24.41,24.39,24.39,16800.0,19.5054,19.5134,19.4974,19.4974,16800.0
2014-06-25 15:30:00,24.39,24.42,24.39,24.42,10000.0,19.4974,19.5214,19.4974,19.5214,10000.0
2014-06-25 15:35:00,24.42,24.45,24.42,24.45,13800.0,19.5214,19.5454,19.5214,19.5454,13800.0
2014-06-25 15:40:00,24.45,24.45,24.45,24.45,11000.0,19.5454,19.5454,19.5454,19.5454,11000.0
2014-06-25 15:45:00,24.45,24.45,24.4,24.41,45800.0,19.5454,19.5454,19.5054,19.5134,45800.0
2014-06-25 15:50:00,24.4,24.41,24.4,24.41,27400.0,19.5054,19.5134,19.5054,19.5134,27400.0
2014-06-25 15:55:00,24.41,24.45,24.41,24.43,106000.0,19.5134,19.5454,19.5134,19.5294,106000.0
2014-06-26 09:30:00,24.47,24.47,24.31,24.33,31400.0,19.5614,19.5614,19.4335,19.4495,31400.0
2014-06-26 09:35:00,24.33,24.36,24.3,24.3,15000.0,19.4495,19.4735,19.4255,19.4255,15000.0
2014-06-26 09:40:00,24.29,24.29,24.22,24.23,16800.0,19.4175,19.4175,19.3615,19.3695,16800.0
2014-06-26 09:45:00,24.2,24.22,24.15,24.15,23800.0,19.3456,19.3615,19.3056,19.3056,23800.0
2014-06-26 09:50:00,24.14,24.17,24.11,24.15,16200.0,19.2976,19.3216,19.2736,19.3056,16200.0
2014-06-26 09:55:00,24.14,24.18,24.14,24.17,13400.0,19.2976,19.3296,19.2976,19.3216,13400.0
2014-06-26 10:00:00,24.16,24.16,24.13,24.14,11400.0,19.3136,19.3136,19.2896,19.2976,11400.0
2014-06-26 10:05:00,24.14,24.16,24.13,24.14,11600.0,19.2976,19.3136,19.2896,19.2976,11600.0
2014-06-26 10:10:00,24.14,24.15,24.13,24.14,14200.0,19.2976,19.3056,19.2896,19.2976,14200.0
2014-06-26 10:15:00,24.14,24.16,24.13,24.16,17200.0,19.2976,19.3136,19.2896,19.3136,17200.0
2014-06-26 10:20:00,24.16,24.17,24.12,24.14,57000.0,19.3136,19.3216,19.2816,19.2976,57000.0
2014-06-26 10:25:00,24.13,24.15,24.11,24.14,33000.0,19.2896,19.3056,19.2736,19.2976,33000.0
2014-06-26 10:30:00,24.14,24.14,24.11,24.11,40000.0,19.2976,19.2976,19.2736,19.2736,40000.0
2014-06-26 10:35:00,24.11,24.13,24.06,24.07,44000.0,19.2736,19.2896,19.2336,19.2416,44000.0
2014-06-26 10:40:00,24.07,24.09,24.04,24.09,49200.0,19.2416,19.2576,19.2177,19.2576,49200.0
2014-06-26 10:45:00,24.07,24.09,24.06,24.09,22600.0,19.2416,19.2576,19.2336,19.2576,22600.0
2014-06-26 10:50:00,24.08,24.08,24.06,24.06,24200.0,19.2496,19.2496,19.2336,19.2336,24200.0
2014-06-26 10:55:00,24.06,24.06,24.05,24.05,19200.0,19.2336,19.2336,19.2257,19.2257,19200.0
2014-06-26 11:00:00,24.05,24.08,24.05,24.08,22600.0,19.2257,19.2496,19.2257,19.2496,22600.0
2014-06-26 11:05:00,24.08,24.08,24.06,24.06,9200.0,19.2496,19.2496,19.2336,19.2336,9200.0
2014-06-26 11:10:00,24.06,24.07,24.06,24.06,13200.0,19.2336,19.2416,19.2336,19.2336,13200.0
2014-06-26 11:15:00,24.05,24.05,24.02,24.02,32800.0,19.2257,19.2257,19.2017,19.2017,32800.0
2014-06-26 11:20:00,24.02,24.07,24.02,24.07,9800.0,19.2017,19.2416,19.2017,19.2416,9800.0
2014-06-26 11:25:00,24.07,24.08,24.07,24.07,14600.0,19.2416,19.2496,19.2416,19.2416,14600.0
2014-06-26 11:30:00,24.08,24.09,24.05,24.08,20000.0,19.2496,19.2576,19.2257,19.2496,20000.0
2014-06-26 11:35:00,24.08,24.11,24.08,24.1,24000.0,19.2496,19.2736,19.2496,19.2656,24000.0
2014-06-26 11:40:00,24.1,24.11,24.09,24.1,17000.0,19.2656,19.2736,19.2576,19.2656,17000.0
2014-06-26 11:45:00,24.1,24.11,24.09,24.1,7400.0,19.2656,19.2736,19.2576,19.2656,7400.0
2014-06-26 11:50:00,24.1,24.1,24.08,24.1,27800.0,19.2656,19.2656,19.2496,19.2656,27800.0
2014-06-26 11:55:00,24.09,24.1,24.09,24.1,8400.0,19.2576,19.2656,19.2576,19.2656,8400.0
2014-06-26 12:00:00,24.1,24.12,24.1,24.12,18400.0,19.2656,19.2816,19.2656,19.2816,18400.0
2014-06-26 12:05:00,24.11,24.13,24.11,24.12,10600.0,19.2736,19.2896,19.2736,19.2816,10600.0
2014-06-26 12:10:00,24.13,24.13,24.1,24.11,20000.0,19.2896,19.2896,19.2656,19.2736,20000.0
2014-06-26 12:15:00,24.11,24.12,24.11,24.12,3800.0,19.2736,19.2816,19.2736,19.2816,3800.0
2014-06-26 12:20:00,24.13,24.13,24.11,24.13,27200.0,19.2896,19.2896,19.2736,19.2896,27200.0
2014-06-26 12:25:00,24.13,24.13,24.11,24.11,19400.0,19.2896,19.2896,19.2736,19.2736,19400.0
2014-06-26 12:30:00,24.11,24.11,24.1,24.11,12200.0,19.2736,19.2736,19.2656,19.2736,12200.0
2014-06-26 12:35:00,24.11,24.11,24.11,24.11,3600.0,19.2736,19.2736,19.2736,19.2736,3600.0
2014-06-26 12:40:00,24.11,24.11,24.09,24.1,15400.0,19.2736,19.2736,19.2576,19.2656,15400.0
2014-06-26 12:45:00,24.1,24.1,24.08,24.09,14600.0,19.2656,19.2656,19.2496,19.2576,14600.0
2014-06-26 12:50:00,24.09,24.1,24.08,24.09,9800.0,19.2576,19.2656,19.2496,19.2576,9800.0
2014-06-26 12:55:00,24.09,24.1,24.09,24.1,8000.0,19.2576,19.2656,19.2576,19.2656,8000.0
2014-06-26 13:00:00,24.09,24.1,24.09,24.09,12000.0,19.2576,19.2656,19.2576,19.2576,12000.0
2014-06-26 13:05:00,24.09,24.1,24.08,24.1,12400.0,19.2576,19.2656,19.2496,19.2656,12400.0
2014-06-26 13:10:00,24.1,24.1,24.09,24.09,9600.0,19.2656,19.2656,19.2576,19.2576,9600.0
2014-06-26 13:15:00,24.09,24.11,24.09,24.1,18000.0,19.2576,19.2736,19.2576,19.2656,18000.0
2014-06-26 13:20:00,24.11,24.18,24.11,24.18,24600.0,19.2736,19.3296,19.2736,19.3296,24600.0
2014-06-26 13:25:00,24.18,24.2,24.17,24.17,19200.0,19.3296,19.3456,19.3216,19.3216,19200.0
2014-06-26 13:30:00,24.17,24.19,24.16,24.17,10600.0,19.3216,19.3376,19.3136,19.3216,10600.0
2014-06-26 13:35:00,24.17,24.17,24.16,24.17,17400.0,19.3216,19.3216,19.3136,19.3216,17400.0
2014-06-26 13:40:00,24.17,24.18,24.16,24.16,15200.0,19.3216,19.3296,19.3136,19.3136,15200.0
2014-06-26 13:45:00,24.17,24.18,24.17,24.18,11800.0,19.3216,19.3296,19.3216,19.3296,11800.0
2014-06-26 13:50:00,24.18,24.19,24.18,24.19,13400.0,19.3296,19.3376,19.3296,19.3376,13400.0
2014-06-26 13:55:00,24.18,24.18,24.16,24.16,13600.0,19.3296,19.3296,19.3136,19.3136,13600.0
2014-06-26 14:00:00,24.16,24.17,24.16,24.16,6200.0,19.3136,19.3216,19.3136,19.3136,6200.0
2014-06-26 14:05:00,24.16,24.17,24.15,24.15,24400.0,19.3136,19.3216,19.3056,19.3056,24400.0
2014-06-26 14:10:00,24.15,24.16,24.13,24.13,18800.0,19.3056,19.3136,19.2896,19.2896,18800.0
2014-06-26 14:15:00,24.13,24.13,24.13,24.13,9800.0,19.2896,19.2896,19.2896,19.2896,9800.0
2014-06-26 14:20:00,24.13,24.15,24.13,24.14,18000.0,19.2896,19.3056,19.2896,19.2976,18000.0
2014-06-26 14:25:00,24.15,24.16,24.14,24.15,6800.0,19.3056,19.3136,19.2976,19.3056,6800.0
2014-06-26 14:30:00,24.15,24.16,24.15,24.15,10400.0,19.3056,19.3136,19.3056,19.3056,10400.0
2014-06-26 14:35:00,24.15,24.17,24.15,24.17,15000.0,19.3056,19.3216,19.3056,19.3216,15000.0
2014-06-26 14:40:00,24.16,24.17,24.16,24.17,4400.0,19.3136,19.3216,19.3136,19.3216,4400.0
2014-06-26 14:45:00,24.17,24.18,24.16,24.18,26000.0,19.3216,19.3296,19.3136,19.3296,26000.0
2014-06-26 14:50:00,24.18,24.19,24.17,24.18,12000.0,19.3296,19.3376,19.3216,19.3296,12000.0
2014-06-26 14:55:00,24.19,24.2,24.19,24.2,16600.0,19.3376,19.3456,19.3376,19.3456,16600.0
2014-06-26 15:00:00,24.2,24.21,24.18,24.2,16200.0,19.3456,19.3536,19.3296,19.3456,16200.0
2014-06-26 15:05:00,24.2,24.24,24.2,24.24,17400.0,19.3456,19.3775,19.3456,19.3775,17400.0
2014-06-26 15:10:00,24.24,24.24,24.22,24.23,7400.0,19.3775,19.3775,19.3615,19.3695,7400.0
2014-06-26 15:15:00,24.23,24.23,24.2,24.2,21600.0,19.3695,19.3695,19.3456,19.3456,21600.0
2014-06-26 15:20:00,24.2,24.2,24.2,24.2,7400.0,19.3456,19.3456,19.3456,19.3456,7400.0
2014-06-26 15:25:00,24.2,24.2,24.18,24.18,16400.0,19.3456,19.3456,19.3296,19.3296,16400.0
2014-06-26 15:30:00,24.18,24.18,24.18,24.18,17400.0,19.3296,19.3296,19.3296,19.3296,17400.0
2014-06-26 15:35:00,24.18,24.21,24.18,24.21,47600.0,19.3296,19.3536,19.3296,19.3536,47600.0
2014-06-26 15:40:00,24.21,24.22,24.21,24.22,50000.0,19.3536,19.3615,19.3536,19.3615,50000.0
2014-06-26 15:45:00,24.22,24.23,24.21,24.23,46600.0,19.3615,19.3695,19.3536,19.3695,46600.0
2014-06-26 15:50:00,24.23,24.23,24.2,24.2,70800.0,19.3695,19.3695,19.3456,19.3456,70800.0
2014-06-26 15:55:00,24.2,24.23,24.18,24.23,89200.0,19.3456,19.3695,19.3296,19.3695,89200.0
2014-06-27 09:30:00,24.14,24.21,24.09,24.12,42400.0,19.2976,19.3536,19.2576,19.2816,42400.0
2014-06-27 09:35:00,24.14,24.18,24.14,24.16,6400.0,19.2976,19.3296,19.2976,19.3136,6400.0
2014-06-27 09:40:00,24.18,24.2,24.16,24.18,8400.0,19.3296,19.3456,19.3136,19.3296,8400.0
2014-06-27 09:45:00,24.19,24.22,24.19,24.21,14200.0,19.3376,19.3615,19.3376,19.3536,14200.0
2014-06-27 09:50:00,24.21,24.22,24.2,24.22,5400.0,19.3536,19.3615,19.3456,19.3615,5400.0
2014-06-27 09:55:00,24.21,24.23,24.19,24.21,23000.0,19.3536,19.3695,19.3376,19.3536,23000.0
2014-06-27 10:00:00,24.21,24.24,24.21,24.21,61000.0,19.3536,19.3775,19.3536,19.3536,61000.0
2014-06-27 10:05:00,24.2,24.21,24.17,24.17,9600.0,19.3456,19.3536,19.3216,19.3216,9600.0
2014-06-27 10:10:00,24.17,24.17,24.15,24.17,5800.0,19.3216,19.3216,19.3056,19.3216,5800.0
2014-06-27 10:15:00,24.17,24.18,24.14,24.15,6600.0,19.3216,19.3296,19.2976,19.3056,6600.0
2014-06-27 10:20:00,24.15,24.2,24.15,24.2,10400.0,19.3056,19.3456,19.3056,19.3456,10400.0
2014-06-27 10:25:00,24.21,24.22,24.21,24.22,9000.0,19.3536,19.3615,19.3536,19.3615,9000.0
2014-06-27 10:30:00,24.23,24.23,24.22,24.23,7000.0,19.3695,19.3695,19.3615,19.3695,7000.0
2014-06-27 10:35:00,24.23,24.24,24.22,24.23,4800.0,19.3695,19.3775,19.3615,19.3695,4800.0
2014-06-27 10:40:00,24.23,24.24,24.22,24.24,7400.0,19.3695,19.3775,19.3615,19.3775,7400.0
2014-06-27 10:45:00,24.25,24.27,24.24,24.26,11600.0,19.3855,19.4015,19.3775,19.3935,11600.0
2014-06-27 10:50:00,24.25,24.27,24.25,24.25,9000.0,19.3855,19.4015,19.3855,19.3855,9000.0
2014-06-27 10:55:00,24.25,24.29,24.25,24.28,21800.0,19.3855,19.4175,19.3855,19.4095,21800.0
2014-06-27 11:00:00,24.29,24.3,24.28,24.29,22400.0,19.4175,19.4255,19.4095,19.4175,22400.0
2014-06-27 11:05:00,24.3,24.3,24.29,24.29,18400.0,19.4255,19.4255,19.4175,19.4175,18400.0
2014-06-27 11:10:00,24.29,24.29,24.25,24.25,6000.0,19.4175,19.4175,19.3855,19.3855,6000.0
2014-06-27 11:15:00,24.26,24.28,24.25,24.27,28000.0,19.3935,19.4095,19.3855,19.4015,28000.0
2014-06-27 11:20:00,24.27,24.29,24.27,24.29,9800.0,19.4015,19.4175,19.4015,19.4175,9800.0
2014-06-27 11:25:00,24.28,24.28,24.28,24.28,3200.0,19.4095,19.4095,19.4095,19.4095,3200.0
2014-06-27 11:30:00,24.27,24.28,24.25,24.28,29600.0,19.4015,19.4095,19.3855,19.4095,29600.0
2014-06-27 11:35:00,24.28,24.29,24.27,24.28,17800.0,19.4095,19.4175,19.4015,19.4095,17800.0
2014-06-27 11:40:00,24.28,24.28,24.26,24.26,4000.0,19.4095,19.4095,19.3935,19.3935,4000.0
2014-06-27 11:45:00,24.26,24.27,24.25,24.27,7000.0,19.3935,19.4015,19.3855,19.4015,7000.0
2014-06-27 11:50:00,24.27,24.28,24.27,24.28,6000.0,19.4015,19.4095,19.4015,19.4095,6000.0
2014-06-27 11:55:00,24.28,24.28,24.25,24.25,4600.0,19.4095,19.4095,19.3855,19.3855,4600.0
2014-06-27 12:00:00,24.25,24.27,24.25,24.27,6200.0,19.3855,19.4015,19.3855,19.4015,6200.0
2014-06-27 12:05:00,24.27,24.28,24.27,24.27,2000.0,19.4015,19.4095,19.4015,19.4015,2000.0
2014-06-27 12:10:00,24.27,24.27,24.25,24.25,3000.0,19.4015,19.4015,19.3855,19.3855,3000.0
2014-06-27 12:15:00,24.25,24.27,24.25,24.27,7600.0,19.3855,19.4015,19.3855,19.4015,7600.0
2014-06-27 12:20:00,24.27,24.27,24.26,24.27,3600.0,19.4015,19.4015,19.3935,19.4015,3600.0
2014-06-27 12:25:00,24.27,24.27,24.26,24.26,1800.0,19.4015,19.4015,19.3935,19.3935,1800.0
2014-06-27 12:30:00,24.26,24.28,24.25,24.28,11000.0,19.3935,19.4095,19.3855,19.4095,11000.0
2014-06-27 12:35:00,24.28,24.28,24.27,24.28,3600.0,19.4095,19.4095,19.4015,19.4095,3600.0
2014-06-27 12:40:00,24.27,24.27,24.25,24.25,3800.0,19.4015,19.4015,19.3855,19.3855,3800.0
2014-06-27 12:45:00,24.25,24.28,24.25,24.28,7000.0,19.3855,19.4095,19.3855,19.4095,7000.0
2014-06-27 12:50:00,24.28,24.29,24.27,24.28,5000.0,19.4095,19.4175,19.4015,19.4095,5000.0
2014-06-27 12:55:00,24.28,24.28,24.28,24.28,1000.0,19.4095,19.4095,19.4095,19.4095,1000.0
2014-06-27 13:00:00,24.28,24.28,24.26,24.26,2400.0,19.4095,19.4095,19.3935,19.3935,2400.0
2014-06-27 13:05:00,24.25,24.25,24.24,24.24,14600.0,19.3855,19.3855,19.3775,19.3775,14600.0
2014-06-27 13:10:00,24.24,24.25,24.23,24.23,4800.0,19.3775,19.3855,19.3695,19.3695,4800.0
2014-06-27 13:15:00,24.23,24.24,24.17,24.18,16000.0,19.3695,19.3775,19.3216,19.3296,16000.0
2014-06-27 13:20:00,24.18,24.18,24.16,24.17,8600.0,19.3296,19.3296,19.3136,19.3216,8600.0
2014-06-27 13:25:00,24.17,24.18,24.16,24.18,3800.0,19.3216,19.3296,19.3136,19.3296,3800.0
2014-06-27 13:30:00,24.18,24.21,24.18,24.21,6400.0,19.3296,19.3536,19.3296,19.3536,6400.0
2014-06-27 13:35:00,24.21,24.22,24.21,24.22,1400.0,19.3536,19.3615,19.3536,19.3615,1400.0
2014-06-27 13:40:00,24.22,24.23,24.22,24.22,3000.0,19.3615,19.3695,19.3615,19.3615,3000.0
2014-06-27 13:45:00,24.23,24.23,24.2,24.21,9600.0,19.3695,19.3695,19.3456,19.3536,9600.0
2014-06-27 13:50:00,24.21,24.22,24.21,24.22,1600.0,19.3536,19.3615,19.3536,19.3615,1600.0
2014-06-27 13:55:00,24.23,24.24,24.22,24.22,5400.0,19.3695,19.3775,19.3615,19.3615,5400.0
2014-06-27 14:00:00,24.23,24.27,24.23,24.27,5800.0,19.3695,19.4015,19.3695,19.4015,5800.0
2014-06-27 14:05:00,24.27,24.27,24.26,24.26,4400.0,19.4015,19.4015,19.3935,19.3935,4400.0
2014-06-27 14:10:00,24.25,24.27,24.25,24.25,5800.0,19.3855,19.4015,19.3855,19.3855,5800.0
2014-06-27 14:15:00,24.25,24.25,24.24,24.25,3600.0,19.3855,19.3855,19.3775,19.3855,3600.0
2014-06-27 14:20:00,24.25,24.25,24.24,24.25,14400.0,19.3855,19.3855,19.3775,19.3855,14400.0
2014-06-27 14:25:00,24.24,24.24,24.23,24.23,2200.0,19.3775,19.3775,19.3695,19.3695,2200.0
2014-06-27 14:30:00,24.23,24.24,24.23,24.24,7600.0,19.3695,19.3775,19.3695,19.3775,7600.0
2014-06-27 14:35:00,24.24,24.26,24.23,24.26,20200.0,19.3775,19.3935,19.3695,19.3935,20200.0
2014-06-27 14:40:00,24.25,24.25,24.25,24.25,6000.0,19.3855,19.3855,19.3855,19.3855,6000.0
2014-06-27 14:45:00,24.25,24.25,24.24,24.24,5400.0,19.3855,19.3855,19.3775,19.3775,5400.0
2014-06-27 14:50:00,24.24,24.24,24.22,24.22,2000.0,19.3775,19.3775,19.3615,19.3615,2000.0
2014-06-27 14:55:00,24.22,24.23,24.2,24.2,7000.0,19.3615,19.3695,19.3456,19.3456,7000.0
2014-06-27 15:00:00,24.21,24.22,24.2,24.21,16000.0,19.3536,19.3615,19.3456,19.3536,16000.0
2014-06-27 15:05:00,24.21,24.24,24.2,24.24,8400.0,19.3536,19.3775,19.3456,19.3775,8400.0
2014-06-27 15:10:00,24.24,24.27,24.24,24.27,9600.0,19.3775,19.4015,19.3775,19.4015,9600.0
2014-06-27 15:15:00,24.27,24.27,24.25,24.25,14000.0,19.4015,19.4015,19.3855,19.3855,14000.0
2014-06-27 15:20:00,24.25,24.27,24.25,24.27,8200.0,19.3855,19.4015,19.3855,19.4015,8200.0
2014-06-27 15:25:00,24.27,24.29,24.27,24.27,5800.0,19.4015,19.4175,19.4015,19.4015,5800.0
2014-06-27 15:30:00,24.28,24.32,24.28,24.32,23800.0,19.4095,19.4415,19.4095,19.4415,23800.0
2014-06-27 15:35:00,24.32,24.32,24.28,24.3,33600.0,19.4415,19.4415,19.4095,19.4255,33600.0
2014-06-27 15:40:00,24.3,24.32,24.3,24.31,22200.0,19.4255,19.4415,19.4255,19.4335,22200.0
2014-06-27 15:45:00,24.31,24.32,24.3,24.32,33600.0,19.4335,19.4415,19.4255,19.4415,33600.0
2014-06-27 15:50:00,24.32,24.35,24.32,24.35,83200.0,19.4415,19.4655,19.4415,19.4655,83200.0
2014-06-27 15:55:00,24.34,24.34,24.31,24.33,64600.0,19.4575,19.4575,19.4335,19.4495,64600.0
2014-06-30 09:30:00,24.33,24.41,24.29,24.32,29000.0,19.4495,19.5134,19.4175,19.4415,29000.0
2014-06-30 09:35:00,24.3,24.35,24.3,24.32,10400.0,19.4255,19.4655,19.4255,19.4415,10400.0
2014-06-30 09:40:00,24.32,24.38,24.32,24.35,31800.0,19.4415,19.4895,19.4415,19.4655,31800.0
2014-06-30 09:45:00,24.33,24.34,24.32,24.32,8000.0,19.4495,19.4575,19.4415,19.4415,8000.0
2014-06-30 09:50:00,24.32,24.33,24.3,24.31,10600.0,19.4415,19.4495,19.4255,19.4335,10600.0
2014-06-30 09:55:00,24.31,24.35,24.31,24.34,7200.0,19.4335,19.4655,19.4335,19.4575,7200.0
2014-06-30 10:00:00,24.35,24.41,24.35,24.39,6200.0,19.4655,19.5134,19.4655,19.4974,6200.0
2014-06-30 10:05:00,24.39,24.43,24.39,24.41,11400.0,19.4974,19.5294,19.4974,19.5134,11400.0
2014-06-30 10:10:00,24.41,24.41,24.4,24.4,6400.0,19.5134,19.5134,19.5054,19.5054,6400.0
2014-06-30 10:15:00,24.41,24.45,24.4,24.43,28000.0,19.5134,19.5454,19.5054,19.5294,28000.0
2014-06-30 10:20:00,24.44,24.45,24.43,24.43,12200.0,19.5374,19.5454,19.5294,19.5294,12200.0
2014-06-30 10:25:00,24.43,24.43,24.41,24.43,7600.0,19.5294,19.5294,19.5134,19.5294,7600.0
2014-06-30 10:30:00,24.43,24.43,24.41,24.42,31600.0,19.5294,19.5294,19.5134,19.5214,31600.0
2014-06-30 10:35:00,24.42,24.42,24.39,24.42,13800.0,19.5214,19.5214,19.4974,19.5214,13800.0
2014-06-30 10:40:00,24.42,24.42,24.4,24.4,16400.0,19.5214,19.5214,19.5054,19.5054,16400.0
2014-06-30 10:45:00,24.4,24.4,24.38,24.38,15800.0,19.5054,19.5054,19.4895,19.4895,15800.0
2014-06-30 10:50:00,24.38,24.38,24.34,24.35,12200.0,19.4895,19.4895,19.4575,19.4655,12200.0
2014-06-30 10:55:00,24.35,24.37,24.35,24.36,15200.0,19.4655,19.4815,19.4655,19.4735,15200.0
2014-06-30 11:00:00,24.36,24.38,24.36,24.37,27200.0,19.4735,19.4895,19.4735,19.4815,27200.0
2014-06-30 11:05:00,24.38,24.38,24.36,24.38,29400.0,19.4895,19.4895,19.4735,19.4895,29400.0
2014-06-30 11:10:00,24.38,24.39,24.38,24.39,3200.0,19.4895,19.4974,19.4895,19.4974,3200.0
2014-06-30 11:15:00,24.39,24.41,24.39,24.41,4000.0,19.4974,19.5134,19.4974,19.5134,4000.0
2014-06-30 11:20:00,24.41,24.42,24.41,24.42,6600.0,19.5134,19.5214,19.5134,19.5214,6600.0
2014-06-30 11:25:00,24.42,24.44,24.42,24.43,6200.0,19.5214,19.5374,19.5214,19.5294,6200.0
2014-06-30 11:30:00,24.43,24.43,24.42,24.42,5400.0,19.5294,19.5294,19.5214,19.5214,5400.0
2014-06-30 11:35:00,24.42,24.43,24.42,24.42,5200.0,19.5214,19.5294,19.5214,19.5214,5200.0
2014-06-30 11:40:00,24.42,24.43,24.42,24.43,7400.0,19.5214,19.5294,19.5214,19.5294,7400.0
2014-06-30 11:45:00,24.43,24.44,24.41,24.42,10400.0,19.5294,19.5374,19.5134,19.5214,10400.0
2014-06-30 11:50:00,24.42,24.43,24.41,24.42,3800.0,19.5214,19.5294,19.5134,19.5214,3800.0
2014-06-30 11:55:00,24.42,24.42,24.4,24.41,28400.0,19.5214,19.5214,19.5054,19.5134,28400.0
2014-06-30 12:00:00,24.4,24.41,24.39,24.41,10000.0,19.5054,19.5134,19.4974,19.5134,10000.0
2014-06-30 12:05:00,24.4,24.41,24.38,24.39,13000.0,19.5054,19.5134,19.4895,19.4974,13000.0
2014-06-30 12:10:00,24.39,24.4,24.38,24.38,2800.0,19.4974,19.5054,19.4895,19.4895,2800.0
2014-06-30 12:15:00,24.39,24.4,24.39,24.39,9800.0,19.4974,19.5054,19.4974,19.4974,9800.0
2014-06-30 12:20:00,24.4,24.4,24.39,24.39,1600.0,19.5054,19.5054,19.4974,19.4974,1600.0
2014-06-30 12:25:00,24.39,24.41,24.39,24.41,2400.0,19.4974,19.5134,19.4974,19.5134,2400.0
2014-06-30 12:30:00,24.4,24.41,24.39,24.41,7600.0,19.5054,19.5134,19.4974,19.5134,7600.0
2014-06-30 12:35:00,24.41,24.41,24.4,24.41,4800.0,19.5134,19.5134,19.5054,19.5134,4800.0
2014-06-30 12:40:00,24.41,24.41,24.4,24.4,5000.0,19.5134,19.5134,19.5054,19.5054,5000.0
2014-06-30 12:45:00,24.41,24.41,24.41,24.41,5000.0,19.5134,19.5134,19.5134,19.5134,5000.0
2014-06-30 12:50:00,24.41,24.41,24.4,24.4,7200.0,19.5134,19.5134,19.5054,19.5054,7200.0
2014-06-30 12:55:00,24.4,24.4,24.39,24.39,4400.0,19.5054,19.5054,19.4974,19.4974,4400.0
2014-06-30 13:00:00,24.39,24.39,24.38,24.38,9200.0,19.4974,19.4974,19.4895,19.4895,9200.0
2014-06-30 13:05:00,24.39,24.39,24.38,24.39,9200.0,19.4974,19.4974,19.4895,19.4974,9200.0
2014-06-30 13:10:00,24.39,24.4,24.39,24.4,6400.0,19.4974,19.5054,19.4974,19.5054,6400.0
2014-06-30 13:15:00,24.4,24.41,24.4,24.41,2400.0,19.5054,19.5134,19.5054,19.5134,2400.0
2014-06-30 13:20:00,24.4,24.41,24.4,24.4,6200.0,19.5054,19.5134,19.5054,19.5054,6200.0
2014-06-30 13:25:00,24.41,24.41,24.41,24.41,1800.0,19.5134,19.5134,19.5134,19.5134,1800.0
2014-06-30 13:30:00,24.42,24.42,24.39,24.4,9800.0,19.5214,19.5214,19.4974,19.5054,9800.0
2014-06-30 13:35:00,24.4,24.41,24.4,24.41,3000.0,19.5054,19.5134,19.5054,19.5134,3000.0
2014-06-30 13:40:00,24.4,24.4,24.4,24.4,3600.0,19.5054,19.5054,19.5054,19.5054,3600.0
2014-06-30 13:45:00,24.4,24.4,24.4,24.4,5200.0,19.5054,19.5054,19.5054,19.5054,5200.0
2014-06-30 13:50:00,24.4,24.41,24.4,24.41,10200.0,19.5054,19.5134,19.5054,19.5134,10200.0
2014-06-30 13:55:00,24.41,24.41,24.4,24.4,7800.0,19.5134,19.5134,19.5054,19.5054,7800.0
2014-06-30 14:00:00,24.4,24.41,24.39,24.4,27800.0,19.5054,19.5134,19.4974,19.5054,27800.0
2014-06-30 14:05:00,24.41,24.41,24.4,24.41,16800.0,19.5134,19.5134,19.5054,19.5134,16800.0
2014-06-30 14:10:00,24.41,24.42,24.4,24.41,14400.0,19.5134,19.5214,19.5054,19.5134,14400.0
2014-06-30 14:15:00,24.42,24.44,24.42,24.43,14800.0,19.5214,19.5374,19.5214,19.5294,14800.0
2014-06-30 14:20:00,24.43,24.43,24.43,24.43,3400.0,19.5294,19.5294,19.5294,19.5294,3400.0
2014-06-30 14:25:00,24.43,24.43,24.43,24.43,2800.0,19.5294,19.5294,19.5294,19.5294,2800.0
2014-06-30 14:30:00,24.43,24.43,24.42,24.42,8800.0,19.5294,19.5294,19.5214,19.5214,8800.0
2014-06-30 14:35:00,24.42,24.43,24.42,24.42,17000.0,19.5214,19.5294,19.5214,19.5214,17000.0
2014-06-30 14:40:00,24.43,24.43,24.42,24.43,25600.0,19.5294,19.5294,19.5214,19.5294,25600.0
2014-06-30 14:45:00,24.43,24.43,24.42,24.42,12800.0,19.5294,19.5294,19.5214,19.5214,12800.0
2014-06-30 14:50:00,24.42,24.42,24.4,24.4,13400.0,19.5214,19.5214,19.5054,19.5054,13400.0
2014-06-30 14:55:00,24.4,24.4,24.37,24.37,30000.0,19.5054,19.5054,19.4815,19.4815,30000.0
2014-06-30 15:00:00,24.37,24.37,24.35,24.35,23400.0,19.4815,19.4815,19.4655,19.4655,23400.0
2014-06-30 15:05:00,24.35,24.37,24.35,24.36,24600.0,19.4655,19.4815,19.4655,19.4735,24600.0
2014-06-30 15:10:00,24.36,24.38,24.36,24.38,10400.0,19.4735,19.4895,19.4735,19.4895,10400.0
2014-06-30 15:15:00,24.38,24.38,24.38,24.38,18400.0,19.4895,19.4895,19.4895,19.4895,18400.0
2014-06-30 15:20:00,24.38,24.38,24.38,24.38,9000.0,19.4895,19.4895,19.4895,19.4895,9000.0
2014-06-30 15:25:00,24.38,24.4,24.37,24.4,33400.0,19.4895,19.5054,19.4815,19.5054,33400.0
2014-06-30 15:30:00,24.4,24.4,24.39,24.39,26200.0,19.5054,19.5054,19.4974,19.4974,26200.0
2014-06-30 15:35:00,24.39,24.39,24.38,24.39,26800.0,19.4974,19.4974,19.4895,19.4974,26800.0
2014-06-30 15:40:00,24.38,24.39,24.36,24.38,36800.0,19.4895,19.4974,19.4735,19.4895,36800.0
2014-06-30 15:45:00,24.38,24.41,24.37,24.39,42400.0,19.4895,19.5134,19.4815,19.4974,42400.0
2014-06-30 15:50:00,24.39,24.4,24.37,24.38,106800.0,19.4974,19.5054,19.4815,19.4895,106800.0
2014-06-30 15:55:00,24.39,24.41,24.38,24.41,137000.0,19.4974,19.5134,19.4895,19.5134,137000.0
2014-07-01 09:30:00,24.56,24.58,24.36,24.57,57800.0,19.6333,19.6493,19.4735,19.6413,57800.0
2014-07-01 09:35:00,24.57,24.64,24.57,24.61,26600.0,19.6413,19.6973,19.6413,19.6733,26600.0
2014-07-01 09:40:00,24.61,24.68,24.61,24.68,127000.0,19.6733,19.7293,19.6733,19.7293,127000.0
2014-07-01 09:45:00,24.67,24.73,24.66,24.72,34600.0,19.7213,19.7692,19.7133,19.7613,34600.0
2014-07-01 09:50:00,24.72,24.77,24.72,24.73,22400.0,19.7613,19.8012,19.7613,19.7692,22400.0
2014-07-01 09:55:00,24.74,24.76,24.72,24.74,9000.0,19.7772,19.7932,19.7613,19.7772,9000.0
2014-07-01 10:00:00,24.74,24.77,24.71,24.72,33200.0,19.7772,19.8012,19.7533,19.7613,33200.0
2014-07-01 10:05:00,24.72,24.73,24.68,24.71,24800.0,19.7613,19.7692,19.7293,19.7533,24800.0
2014-07-01 10:10:00,24.71,24.79,24.71,24.75,38600.0,19.7533,19.8172,19.7533,19.7852,38600.0
2014-07-01 10:15:00,24.75,24.8,24.75,24.79,16800.0,19.7852,19.8252,19.7852,19.8172,16800.0
2014-07-01 10:20:00,24.79,24.79,24.75,24.77,9200.0,19.8172,19.8172,19.7852,19.8012,9200.0
2014-07-01 10:25:00,24.76,24.78,24.75,24.78,17400.0,19.7932,19.8092,19.7852,19.8092,17400.0
2014-07-01 10:30:00,24.79,24.83,24.79,24.82,20200.0,19.8172,19.8492,19.8172,19.8412,20200.0
2014-07-01 10:35:00,24.81,24.84,24.8,24.82,17800.0,19.8332,19.8572,19.8252,19.8412,17800.0
2014-07-01 10:40:00,24.82,24.82,24.81,24.81,13600.0,19.8412,19.8412,19.8332,19.8332,13600.0
2014-07-01 10:45:00,24.81,24.82,24.81,24.82,11200.0,19.8332,19.8412,19.8332,19.8412,11200.0
2014-07-01 10:50:00,24.82,24.84,24.81,24.84,21600.0,19.8412,19.8572,19.8332,19.8572,21600.0
2014-07-01 10:55:00,24.84,24.88,24.84,24.86,32200.0,19.8572,19.8892,19.8572,19.8732,32200.0
2014-07-01 11:00:00,24.86,24.88,24.86,24.87,12200.0,19.8732,19.8892,19.8732,19.8812,12200.0
2014-07-01 11:05:00,24.88,24.88,24.86,24.87,16400.0,19.8892,19.8892,19.8732,19.8812,16400.0
2014-07-01 11:10:00,24.87,24.89,24.87,24.89,14800.0,19.8812,19.8971,19.8812,19.8971,14800.0
2014-07-01 11:15:00,24.89,24.91,24.88,24.89,20800.0,19.8971,19.9131,19.8892,19.8971,20800.0
2014-07-01 11:20:00,24.89,24.9,24.88,24.9,19200.0,19.8971,19.9051,19.8892,19.9051,19200.0
2014-07-01 11:25:00,24.9,24.9,24.88,24.88,12800.0,19.9051,19.9051,19.8892,19.8892,12800.0
2014-07-01 11:30:00,24.88,24.91,24.87,24.91,87200.0,19.8892,19.9131,19.8812,19.9131,87200.0
2014-07-01 11:35:00,24.9,24.9,24.89,24.9,10800.0,19.9051,19.9051,19.8971,19.9051,10800.0
2014-07-01 11:40:00,24.9,24.9,24.89,24.89,9800.0,19.9051,19.9051,19.8971,19.8971,9800.0
2014-07-01 11:45:00,24.89,24.9,24.89,24.89,12800.0,19.8971,19.9051,19.8971,19.8971,12800.0
2014-07-01 11:50:00,24.89,24.9,24.89,24.9,17400.0,19.8971,19.9051,19.8971,19.9051,17400.0
2014-07-01 11:55:00,24.9,24.9,24.89,24.89,14800.0,19.9051,19.9051,19.8971,19.8971,14800.0
2014-07-01 12:00:00,24.9,24.9,24.89,24.9,8200.0,19.9051,19.9051,19.8971,19.9051,8200.0
2014-07-01 12:05:00,24.9,24.91,24.9,24.91,19200.0,19.9051,19.9131,19.9051,19.9131,19200.0
2014-07-01 12:10:00,24.9,24.92,24.9,24.91,12200.0,19.9051,19.9211,19.9051,19.9131,12200.0
2014-07-01 12:15:00,24.91,24.93,24.91,24.92,13200.0,19.9131,19.9291,19.9131,19.9211,13200.0
2014-07-01 12:20:00,24.93,24.93,24.92,24.93,16800.0,19.9291,19.9291,19.9211,19.9291,16800.0
2014-07-01 12:25:00,24.93,24.94,24.93,24.94,7200.0,19.9291,19.9371,19.9291,19.9371,7200.0
2014-07-01 12:30:00,24.95,24.97,24.95,24.97,21400.0,19.9451,19.9611,19.9451,19.9611,21400.0
2014-07-01 12:35:00,24.97,24.97,24.96,24.97,12200.0,19.9611,19.9611,19.9531,19.9611,12200.0
2014-07-01 12:40:00,24.97,24.97,24.96,24.96,9000.0,19.9611,19.9611,19.9531,19.9531,9000.0
2014-07-01 12:45:00,24.96,24.96,24.93,24.95,25600.0,19.9531,19.9531,19.9291,19.9451,25600.0
2014-07-01 12:50:00,24.95,24.97,24.94,24.96,29200.0,19.9451,19.9611,19.9371,19.9531,29200.0
2014-07-01 12:55:00,24.96,24.98,24.96,24.98,10000.0,19.9531,19.9691,19.9531,19.9691,10000.0
2014-07-01 13:00:00,24.98,24.99,24.97,24.99,24400.0,19.9691,19.9771,19.9611,19.9771,24400.0
2014-07-01 13:05:00,25.0,25.0,24.99,24.99,18400.0,19.9851,19.9851,19.9771,19.9771,18400.0
2014-07-01 13:10:00,24.99,25.02,24.99,25.01,33800.0,19.9771,20.0011,19.9771,19.9931,33800.0
2014-07-01 13:15:00,25.01,25.01,25.0,25.01,22600.0,19.9931,19.9931,19.9851,19.9931,22600.0
2014-07-01 13:20:00,25.01,25.02,25.0,25.01,20600.0,19.9931,20.0011,19.9851,19.9931,20600.0
2014-07-01 13:25:00,25.0,25.01,25.0,25.0,9800.0,19.9851,19.9931,19.9851,19.9851,9800.0
2014-07-01 13:30:00,25.0,25.0,24.98,24.98,21200.0,19.9851,19.9851,19.9691,19.9691,21200.0
2014-07-01 13:35:00,24.98,24.98,24.97,24.97,11000.0,19.9691,19.9691,19.9611,19.9611,11000.0
2014-07-01 13:40:00,24.98,24.98,24.94,24.95,13800.0,19.9691,19.9691,19.9371,19.9451,13800.0
2014-07-01 13:45:00,24.95,24.95,24.93,24.93,34000.0,19.9451,19.9451,19.9291,19.9291,34000.0
2014-07-01 13:50:00,24.93,24.95,24.93,24.93,29400.0,19.9291,19.9451,19.9291,19.9291,29400.0
2014-07-01 13:55:00,24.93,24.93,24.91,24.93,46000.0,19.9291,19.9291,19.9131,19.9291,46000.0
2014-07-01 14:00:00,24.93,24.93,24.93,24.93,21000.0,19.9291,19.9291,19.9291,19.9291,21000.0
2014-07-01 14:05:00,24.93,24.93,24.91,24.92,8600.0,19.9291,19.9291,19.9131,19.9211,8600.0
2014-07-01 14:10:00,24.92,24.93,24.92,24.92,7600.0,19.9211,19.9291,19.9211,19.9211,7600.0
2014-07-01 14:15:00,24.92,24.93,24.9,24.92,61400.0,19.9211,19.9291,19.9051,19.9211,61400.0
2014-07-01 14:20:00,24.92,24.92,24.91,24.91,7800.0,19.9211,19.9211,19.9131,19.9131,7800.0
2014-07-01 14:25:00,24.91,24.91,24.87,24.87,14000.0,19.9131,19.9131,19.8812,19.8812,14000.0
2014-07-01 14:30:00,24.86,24.87,24.86,24.86,10400.0,19.8732,19.8812,19.8732,19.8732,10400.0
2014-07-01 14:35:00,24.86,24.88,24.86,24.87,11200.0,19.8732,19.8892,19.8732,19.8812,11200.0
2014-07-01 14:40:00,24.87,24.87,24.84,24.85,23400.0,19.8812,19.8812,19.8572,19.8652,23400.0
2014-07-01 14:45:00,24.85,24.85,24.83,24.83,7000.0,19.8652,19.8652,19.8492,19.8492,7000.0
2014-07-01 14:50:00,24.83,24.84,24.82,24.83,10200.0,19.8492,19.8572,19.8412,19.8492,10200.0
2014-07-01 14:55:00,24.83,24.83,24.82,24.83,9400.0,19.8492,19.8492,19.8412,19.8492,9400.0
2014-07-01 15:00:00,24.83,24.83,24.82,24.83,12000.0,19.8492,19.8492,19.8412,19.8492,12000.0
2014-07-01 15:05:00,24.83,24.84,24.83,24.84,10600.0,19.8492,19.8572,19.8492,19.8572,10600.0
2014-07-01 15:10:00,24.83,24.84,24.8,24.8,24400.0,19.8492,19.8572,19.8252,19.8252,24400.0
2014-07-01 15:15:00,24.8,24.83,24.77,24.83,36200.0,19.8252,19.8492,19.8012,19.8492,36200.0
2014-07-01 15:20:00,24.83,24.83,24.81,24.82,27400.0,19.8492,19.8492,19.8332,19.8412,27400.0
2014-07-01 15:25:00,24.82,24.85,24.81,24.83,32800.0,19.8412,19.8652,19.8332,19.8492,32800.0
2014-07-01 15:30:00,24.83,24.84,24.83,24.83,33600.0,19.8492,19.8572,19.8492,19.8492,33600.0
2014-07-01 15:35:00,24.83,24.85,24.83,24.85,12200.0,19.8492,19.8652,19.8492,19.8652,12200.0
2014-07-01 15:40:00,24.85,24.86,24.83,24.85,149800.0,19.8652,19.8732,19.8492,19.8652,149800.0
2014-07-01 15:45:00,24.86,24.86,24.85,24.86,39400.0,19.8732,19.8732,19.8652,19.8732,39400.0
2014-07-01 15:50:00,24.86,24.88,24.86,24.87,121000.0,19.8732,19.8892,19.8732,19.8812,121000.0
2014-07-01 15:55:00,24.88,24.89,24.88,24.89,193600.0,19.8892,19.8971,19.8892,19.8971,193600.0
2014-07-02 09:30:00,24.82,24.88,24.8,24.86,33200.0,19.8412,19.8892,19.8252,19.8732,33200.0
2014-07-02 09:35:00,24.86,24.93,24.86,24.9,26200.0,19.8732,19.9291,19.8732,19.9051,26200.0
2014-07-02 09:40:00,24.91,24.92,24.86,24.91,23400.0,19.9131,19.9211,19.8732,19.9131,23400.0
2014-07-02 09:45:00,24.91,24.91,24.88,24.9,17800.0,19.9131,19.9131,19.8892,19.9051,17800.0
2014-07-02 09:50:00,24.9,24.91,24.88,24.89,16800.0,19.9051,19.9131,19.8892,19.8971,16800.0
2014-07-02 09:55:00,24.89,24.92,24.89,24.91,24600.0,19.8971,19.9211,19.8971,19.9131,24600.0
2014-07-02 10:00:00,24.91,24.93,24.9,24.93,72800.0,19.9131,19.9291,19.9051,19.9291,72800.0
2014-07-02 10:05:00,24.93,24.93,24.91,24.91,33600.0,19.9291,19.9291,19.9131,19.9131,33600.0
2014-07-02 10:10:00,24.9,24.9,24.87,24.89,18400.0,19.9051,19.9051,19.8812,19.8971,18400.0
2014-07-02 10:15:00,24.88,24.91,24.88,24.91,20400.0,19.8892,19.9131,19.8892,19.9131,20400.0
2014-07-02 10:20:00,24.91,24.91,24.89,24.89,15600.0,19.9131,19.9131,19.8971,19.8971,15600.0
2014-07-02 10:25:00,24.89,24.91,24.88,24.91,20000.0,19.8971,19.9131,19.8892,19.9131,20000.0
2014-07-02 10:30:00,24.9,24.91,24.88,24.89,15000.0,19.9051,19.9131,19.8892,19.8971,15000.0
2014-07-02 10:35:00,24.89,24.9,24.88,24.89,12800.0,19.8971,19.9051,19.8892,19.8971,12800.0
2014-07-02 10:40:00,24.89,24.9,24.88,24.89,28000.0,19.8971,19.9051,19.8892,19.8971,28000.0
2014-07-02 10:45:00,24.89,24.91,24.89,24.9,7000.0,19.8971,19.9131,19.8971,19.9051,7000.0
2014-07-02 10:50:00,24.9,24.91,24.88,24.88,13600.0,19.9051,19.9131,19.8892,19.8892,13600.0
2014-07-02 10:55:00,24.88,24.88,24.84,24.84,13200.0,19.8892,19.8892,19.8572,19.8572,13200.0
2014-07-02 11:00:00,24.84,24.88,24.83,24.85,45000.0,19.8572,19.8892,19.8492,19.8652,45000.0
2014-07-02 11:05:00,24.85,24.85,24.82,24.83,59800.0,19.8652,19.8652,19.8412,19.8492,59800.0
2014-07-02 11:10:00,24.82,24.82,24.79,24.81,14200.0,19.8412,19.8412,19.8172,19.8332,14200.0
2014-07-02 11:15:00,24.81,24.82,24.81,24.81,7200.0,19.8332,19.8412,19.8332,19.8332,7200.0
2014-07-02 11:20:00,24.8,24.82,24.79,24.82,11200.0,19.8252,19.8412,19.8172,19.8412,11200.0
2014-07-02 11:25:00,24.82,24.83,24.81,24.82,12600.0,19.8412,19.8492,19.8332,19.8412,12600.0
2014-07-02 11:30:00,24.83,24.84,24.82,24.83,14400.0,19.8492,19.8572,19.8412,19.8492,14400.0
2014-07-02 11:35:00,24.83,24.84,24.83,24.84,9200.0,19.8492,19.8572,19.8492,19.8572,9200.0
2014-07-02 11:40:00,24.84,24.84,24.82,24.82,8200.0,19.8572,19.8572,19.8412,19.8412,8200.0
2014-07-02 11:45:00,24.82,24.82,24.81,24.82,10800.0,19.8412,19.8412,19.8332,19.8412,10800.0
2014-07-02 11:50:00,24.82,24.82,24.79,24.79,10400.0,19.8412,19.8412,19.8172,19.8172,10400.0
2014-07-02 11:55:00,24.79,24.79,24.78,24.78,3800.0,19.8172,19.8172,19.8092,19.8092,3800.0
2014-07-02 12:00:00,24.78,24.81,24.78,24.8,9200.0,19.8092,19.8332,19.8092,19.8252,9200.0
2014-07-02 12:05:00,24.81,24.82,24.81,24.81,10800.0,19.8332,19.8412,19.8332,19.8332,10800.0
2014-07-02 12:10:00,24.81,24.82,24.81,24.82,7800.0,19.8332,19.8412,19.8332,19.8412,7800.0
2014-07-02 12:15:00,24.82,24.83,24.82,24.83,7000.0,19.8412,19.8492,19.8412,19.8492,7000.0
2014-07-02 12:20:00,24.83,24.85,24.82,24.85,10200.0,19.8492,19.8652,19.8412,19.8652,10200.0
2014-07-02 12:25:00,24.85,24.86,24.83,24.83,5200.0,19.8652,19.8732,19.8492,19.8492,5200.0
2014-07-02 12:30:00,24.83,24.84,24.82,24.83,11600.0,19.8492,19.8572,19.8412,19.8492,11600.0
2014-07-02 12:35:00,24.84,24.84,24.84,24.84,5200.0,19.8572,19.8572,19.8572,19.8572,5200.0
2014-07-02 12:40:00,24.83,24.85,24.83,24.85,5400.0,19.8492,19.8652,19.8492,19.8652,5400.0
2014-07-02 12:45:00,24.85,24.85,24.83,24.83,8600.0,19.8652,19.8652,19.8492,19.8492,8600.0
2014-07-02 12:50:00,24.84,24.85,24.83,24.83,5200.0,19.8572,19.8652,19.8492,19.8492,5200.0
2014-07-02 12:55:00,24.82,24.86,24.82,24.86,8000.0,19.8412,19.8732,19.8412,19.8732,8000.0
2014-07-02 13:00:00,24.85,24.86,24.85,24.86,5800.0,19.8652,19.8732,19.8652,19.8732,5800.0
2014-07-02 13:05:00,24.85,24.85,24.83,24.84,5600.0,19.8652,19.8652,19.8492,19.8572,5600.0
2014-07-02 13:10:00,24.84,24.84,24.82,24.83,4400.0,19.8572,19.8572,19.8412,19.8492,4400.0
2014-07-02 13:15:00,24.83,24.84,24.83,24.83,7600.0,19.8492,19.8572,19.8492,19.8492,7600.0
2014-07-02 13:20:00,24.83,24.83,24.81,24.83,14200.0,19.8492,19.8492,19.8332,19.8492,14200.0
2014-07-02 13:25:00,24.83,24.85,24.83,24.85,6600.0,19.8492,19.8652,19.8492,19.8652,6600.0
2014-07-02 13:30:00,24.84,24.84,24.82,24.82,21400.0,19.8572,19.8572,19.8412,19.8412,21400.0
2014-07-02 13:35:00,24.82,24.82,24.8,24.8,1600.0,19.8412,19.8412,19.8252,19.8252,1600.0
2014-07-02 13:40:00,24.81,24.82,24.81,24.81,12200.0,19.8332,19.8412,19.8332,19.8332,12200.0
2014-07-02 13:45:00,24.81,24.81,24.79,24.79,1800.0,19.8332,19.8332,19.8172,19.8172,1800.0
2014-07-02 13:50:00,24.8,24.8,24.79,24.79,10600.0,19.8252,19.8252,19.8172,19.8172,10600.0
2014-07-02 13:55:00,24.78,24.8,24.78,24.79,5200.0,19.8092,19.8252,19.8092,19.8172,5200.0
2014-07-02 14:00:00,24.79,24.8,24.79,24.79,3600.0,19.8172,19.8252,19.8172,19.8172,3600.0
2014-07-02 14:05:00,24.79,24.79,24.78,24.78,5400.0,19.8172,19.8172,19.8092,19.8092,5400.0
2014-07-02 14:10:00,24.77,24.78,24.76,24.76,6600.0,19.8012,19.8092,19.7932,19.7932,6600.0
2014-07-02 14:15:00,24.77,24.77,24.75,24.76,3800.0,19.8012,19.8012,19.7852,19.7932,3800.0
2014-07-02 14:20:00,24.75,24.77,24.75,24.77,36000.0,19.7852,19.8012,19.7852,19.8012,36000.0
2014-07-02 14:25:00,24.76,24.77,24.75,24.77,9600.0,19.7932,19.8012,19.7852,19.8012,9600.0
2014-07-02 14:30:00,24.77,24.78,24.77,24.78,10200.0,19.8012,19.8092,19.8012,19.8092,10200.0
2014-07-02 14:35:00,24.78,24.78,24.75,24.77,8800.0,19.8092,19.8092,19.7852,19.8012,8800.0
2014-07-02 14:40:00,24.77,24.79,24.77,24.79,12800.0,19.8012,19.8172,19.8012,19.8172,12800.0
2014-07-02 14:45:00,24.79,24.8,24.78,24.78,14800.0,19.8172,19.8252,19.8092,19.8092,14800.0
2014-07-02 14:50:00,24.78,24.78,24.75,24.75,13200.0,19.8092,19.8092,19.7852,19.7852,13200.0
2014-07-02 14:55:00,24.75,24.79,24.75,24.79,16200.0,19.7852,19.8172,19.7852,19.8172,16200.0
2014-07-02 15:00:00,24.79,24.81,24.79,24.79,22200.0,19.8172,19.8332,19.8172,19.8172,22200.0
2014-07-02 15:05:00,24.79,24.79,24.78,24.78,21600.0,19.8172,19.8172,19.8092,19.8092,21600.0
2014-07-02 15:10:00,24.78,24.79,24.78,24.79,8400.0,19.8092,19.8172,19.8092,19.8172,8400.0
2014-07-02 15:15:00,24.79,24.79,24.78,24.78,31800.0,19.8172,19.8172,19.8092,19.8092,31800.0
2014-07-02 15:20:00,24.78,24.79,24.78,24.79,17600.0,19.8092,19.8172,19.8092,19.8172,17600.0
2014-07-02 15:25:00,24.79,24.8,24.78,24.79,30600.0,19.8172,19.8252,19.8092,19.8172,30600.0
2014-07-02 15:30:00,24.79,24.81,24.79,24.8,18200.0,19.8172,19.8332,19.8172,19.8252,18200.0
2014-07-02 15:35:00,24.8,24.8,24.79,24.79,19400.0,19.8252,19.8252,19.8172,19.8172,19400.0
2014-07-02 15:40:00,24.79,24.79,24.77,24.77,28600.0,19.8172,19.8172,19.8012,19.8012,28600.0
2014-07-02 15:45:00,24.77,24.78,24.77,24.77,37800.0,19.8012,19.8092,19.8012,19.8012,37800.0
2014-07-02 15:50:00,24.77,24.78,24.77,24.77,55000.0,19.8012,19.8092,19.8012,19.8012,55000.0
2014-07-02 15:55:00,24.78,24.81,24.77,24.8,69400.0,19.8092,19.8332,19.8012,19.8252,69400.0
2014-07-03 09:30:00,24.85,24.91,24.84,24.9,24600.0,19.8652,19.9131,19.8572,19.9051,24600.0
2014-07-03 09:35:00,24.9,24.95,24.86,24.9,20600.0,19.9051,19.9451,19.8732,19.9051,20600.0
2014-07-03 09:40:00,24.91,24.98,24.91,24.94,12600.0,19.9131,19.9691,19.9131,19.9371,12600.0
2014-07-03 09:45:00,24.93,24.93,24.88,24.89,13400.0,19.9291,19.9291,19.8892,19.8971,13400.0
2014-07-03 09:50:00,24.89,24.9,24.87,24.88,15600.0,19.8971,19.9051,19.8812,19.8892,15600.0
2014-07-03 09:55:00,24.89,24.9,24.87,24.87,30600.0,19.8971,19.9051,19.8812,19.8812,30600.0
2014-07-03 10:00:00,24.88,24.89,24.87,24.88,12000.0,19.8892,19.8971,19.8812,19.8892,12000.0
2014-07-03 10:05:00,24.88,24.89,24.88,24.89,14800.0,19.8892,19.8971,19.8892,19.8971,14800.0
2014-07-03 10:10:00,24.89,24.92,24.89,24.91,39000.0,19.8971,19.9211,19.8971,19.9131,39000.0
2014-07-03 10:15:00,24.92,24.93,24.91,24.93,8200.0,19.9211,19.9291,19.9131,19.9291,8200.0
2014-07-03 10:20:00,24.92,24.93,24.92,24.92,36400.0,19.9211,19.9291,19.9211,19.9211,36400.0
2014-07-03 10:25:00,24.92,24.93,24.91,24.93,20000.0,19.9211,19.9291,19.9131,19.9291,20000.0
2014-07-03 10:30:00,24.93,24.95,24.92,24.93,7800.0,19.9291,19.9451,19.9211,19.9291,7800.0
2014-07-03 10:35:00,24.93,24.95,24.93,24.93,5400.0,19.9291,19.9451,19.9291,19.9291,5400.0
2014-07-03 10:40:00,24.93,24.93,24.9,24.9,19400.0,19.9291,19.9291,19.9051,19.9051,19400.0
2014-07-03 10:45:00,24.9,24.91,24.89,24.89,8000.0,19.9051,19.9131,19.8971,19.8971,8000.0
2014-07-03 10:50:00,24.89,24.93,24.89,24.92,59000.0,19.8971,19.9291,19.8971,19.9211,59000.0
2014-07-03 10:55:00,24.92,24.92,24.91,24.91,1800.0,19.9211,19.9211,19.9131,19.9131,1800.0
2014-07-03 11:00:00,24.91,24.93,24.91,24.93,6400.0,19.9131,19.9291,19.9131,19.9291,6400.0
2014-07-03 11:05:00,24.93,24.93,24.9,24.93,15400.0,19.9291,19.9291,19.9051,19.9291,15400.0
2014-07-03 11:10:00,24.92,24.93,24.9,24.9,9400.0,19.9211,19.9291,19.9051,19.9051,9400.0
2014-07-03 11:15:00,24.9,24.91,24.9,24.91,12600.0,19.9051,19.9131,19.9051,19.9131,12600.0
2014-07-03 11:20:00,24.91,24.92,24.9,24.9,12600.0,19.9131,19.9211,19.9051,19.9051,12600.0
2014-07-03 11:25:00,24.91,24.92,24.91,24.91,6600.0,19.9131,19.9211,19.9131,19.9131,6600.0
2014-07-03 11:30:00,24.91,24.92,24.9,24.9,8800.0,19.9131,19.9211,19.9051,19.9051,8800.0
2014-07-03 11:35:00,24.9,24.91,24.9,24.9,11800.0,19.9051,19.9131,19.9051,19.9051,11800.0
2014-07-03 11:40:00,24.9,24.9,24.89,24.89,6400.0,19.9051,19.9051,19.8971,19.8971,6400.0
2014-07-03 11:45:00,24.9,24.9,24.89,24.9,3800.0,19.9051,19.9051,19.8971,19.9051,3800.0
2014-07-03 11:50:00,24.9,24.91,24.9,24.91,4400.0,19.9051,19.9131,19.9051,19.9131,4400.0
2014-07-03 11:55:00,24.91,24.93,24.91,24.93,15400.0,19.9131,19.9291,19.9131,19.9291,15400.0
2014-07-03 12:00:00,24.93,24.95,24.93,24.95,8000.0,19.9291,19.9451,19.9291,19.9451,8000.0
2014-07-03 12:05:00,24.94,24.95,24.93,24.95,16600.0,19.9371,19.9451,19.9291,19.9451,16600.0
2014-07-03 12:10:00,24.95,24.96,24.95,24.95,12400.0,19.9451,19.9531,19.9451,19.9451,12400.0
2014-07-03 12:15:00,24.95,24.97,24.94,24.97,15200.0,19.9451,19.9611,19.9371,19.9611,15200.0
2014-07-03 12:20:00,24.97,24.97,24.95,24.96,7200.0,19.9611,19.9611,19.9451,19.9531,7200.0
2014-07-03 12:25:00,24.95,24.97,24.95,24.97,6400.0,19.9451,19.9611,19.9451,19.9611,6400.0
2014-07-03 12:30:00,24.97,24.97,24.95,24.95,10000.0,19.9611,19.9611,19.9451,19.9451,10000.0
2014-07-03 12:35:00,24.95,24.97,24.94,24.97,23000.0,19.9451,19.9611,19.9371,19.9611,23000.0
2014-07-03 12:40:00,24.97,24.97,24.93,24.93,24400.0,19.9611,19.9611,19.9291,19.9291,24400.0
2014-07-03 12:45:00,24.93,24.94,24.93,24.93,6200.0,19.9291,19.9371,19.9291,19.9291,6200.0
2014-07-03 12:50:00,24.93,24.94,24.93,24.93,14400.0,19.9291,19.9371,19.9291,19.9291,14400.0
2014-07-03 12:55:00,24.93,24.93,24.9,24.92,42600.0,19.9291,19.9291,19.9051,19.9211,42600.0
2014-07-07 09:30:00,24.95,24.98,24.86,24.86,31600.0,19.9451,19.9691,19.8732,19.8732,31600.0
2014-07-07 09:35:00,24.88,24.88,24.85,24.86,10800.0,19.8892,19.8892,19.8652,19.8732,10800.0
2014-07-07 09:40:00,24.86,24.86,24.81,24.82,25000.0,19.8732,19.8732,19.8332,19.8412,25000.0
2014-07-07 09:45:00,24.81,24.85,24.81,24.82,20200.0,19.8332,19.8652,19.8332,19.8412,20200.0
2014-07-07 09:50:00,24.81,24.82,24.8,24.8,21200.0,19.8332,19.8412,19.8252,19.8252,21200.0
2014-07-07 09:55:00,24.81,24.81,24.78,24.8,30400.0,19.8332,19.8332,19.8092,19.8252,30400.0
2014-07-07 10:00:00,24.79,24.79,24.75,24.78,11800.0,19.8172,19.8172,19.7852,19.8092,11800.0
2014-07-07 10:05:00,24.78,24.79,24.77,24.79,18400.0,19.8092,19.8172,19.8012,19.8172,18400.0
2014-07-07 10:10:00,24.78,24.82,24.78,24.82,13400.0,19.8092,19.8412,19.8092,19.8412,13400.0
2014-07-07 10:15:00,24.81,24.82,24.8,24.8,10800.0,19.8332,19.8412,19.8252,19.8252,10800.0
2014-07-07 10:20:00,24.81,24.83,24.81,24.81,6200.0,19.8332,19.8492,19.8332,19.8332,6200.0
2014-07-07 10:25:00,24.81,24.83,24.81,24.82,11200.0,19.8332,19.8492,19.8332,19.8412,11200.0
2014-07-07 10:30:00,24.82,24.82,24.79,24.8,10400.0,19.8412,19.8412,19.8172,19.8252,10400.0
2014-07-07 10:35:00,24.79,24.81,24.79,24.81,8800.0,19.8172,19.8332,19.8172,19.8332,8800.0
2014-07-07 10:40:00,24.81,24.82,24.81,24.81,14200.0,19.8332,19.8412,19.8332,19.8332,14200.0
2014-07-07 10:45:00,24.81,24.81,24.8,24.8,15000.0,19.8332,19.8332,19.8252,19.8252,15000.0
2014-07-07 10:50:00,24.8,24.81,24.79,24.8,17400.0,19.8252,19.8332,19.8172,19.8252,17400.0
2014-07-07 10:55:00,24.79,24.79,24.75,24.78,17000.0,19.8172,19.8172,19.7852,19.8092,17000.0
2014-07-07 11:00:00,24.78,24.8,24.78,24.8,20000.0,19.8092,19.8252,19.8092,19.8252,20000.0
2014-07-07 11:05:00,24.8,24.82,24.8,24.8,8600.0,19.8252,19.8412,19.8252,19.8252,8600.0
2014-07-07 11:10:00,24.8,24.83,24.8,24.83,12200.0,19.8252,19.8492,19.8252,19.8492,12200.0
2014-07-07 11:15:00,24.83,24.83,24.81,24.82,26400.0,19.8492,19.8492,19.8332,19.8412,26400.0
2014-07-07 11:20:00,24.82,24.83,24.81,24.83,20400.0,19.8412,19.8492,19.8332,19.8492,20400.0
2014-07-07 11:25:00,24.83,24.85,24.83,24.84,30400.0,19.8492,19.8652,19.8492,19.8572,30400.0
2014-07-07 11:30:00,24.84,24.85,24.83,24.84,52400.0,19.8572,19.8652,19.8492,19.8572,52400.0
2014-07-07 11:35:00,24.84,24.86,24.84,24.86,28600.0,19.8572,19.8732,19.8572,19.8732,28600.0
2014-07-07 11:40:00,24.86,24.88,24.85,24.88,26800.0,19.8732,19.8892,19.8652,19.8892,26800.0
2014-07-07 11:45:00,24.88,24.89,24.86,24.89,22000.0,19.8892,19.8971,19.8732,19.8971,22000.0
2014-07-07 11:50:00,24.88,24.9,24.87,24.89,72400.0,19.8892,19.9051,19.8812,19.8971,72400.0
2014-07-07 11:55:00,24.9,24.9,24.89,24.9,17000.0,19.9051,19.9051,19.8971,19.9051,17000.0
2014-07-07 12:00:00,24.9,24.93,24.9,24.93,16600.0,19.9051,19.9291,19.9051,19.9291,16600.0
2014-07-07 12:05:00,24.93,24.93,24.92,24.92,10600.0,19.9291,19.9291,19.9211,19.9211,10600.0
2014-07-07 12:10:00,24.93,24.94,24.92,24.93,27800.0,19.9291,19.9371,19.9211,19.9291,27800.0
2014-07-07 12:15:00,24.93,24.95,24.93,24.95,11200.0,19.9291,19.9451,19.9291,19.9451,11200.0
2014-07-07 12:20:00,24.95,24.96,24.94,24.96,18000.0,19.9451,19.9531,19.9371,19.9531,18000.0
2014-07-07 12:25:00,24.95,24.96,24.95,24.96,9200.0,19.9451,19.9531,19.9451,19.9531,9200.0
2014-07-07 12:30:00,24.96,24.96,24.94,24.95,11000.0,19.9531,19.9531,19.9371,19.9451,11000.0
2014-07-07 12:35:00,24.95,24.95,24.92,24.92,7000.0,19.9451,19.9451,19.9211,19.9211,7000.0
2014-07-07 12:40:00,24.92,24.92,24.9,24.9,7600.0,19.9211,19.9211,19.9051,19.9051,7600.0
2014-07-07 12:45:00,24.9,24.9,24.86,24.86,6800.0,19.9051,19.9051,19.8732,19.8732,6800.0
2014-07-07 12:50:00,24.86,24.86,24.84,24.85,14000.0,19.8732,19.8732,19.8572,19.8652,14000.0
2014-07-07 12:55:00,24.85,24.85,24.84,24.85,22800.0,19.8652,19.8652,19.8572,19.8652,22800.0
2014-07-07 13:00:00,24.85,24.87,24.85,24.86,22800.0,19.8652,19.8812,19.8652,19.8732,22800.0
2014-07-07 13:05:00,24.86,24.86,24.84,24.85,8400.0,19.8732,19.8732,19.8572,19.8652,8400.0
2014-07-07 13:10:00,24.84,24.85,24.84,24.84,8200.0,19.8572,19.8652,19.8572,19.8572,8200.0
2014-07-07 13:15:00,24.84,24.84,24.83,24.84,2400.0,19.8572,19.8572,19.8492,19.8572,2400.0
2014-07-07 13:20:00,24.84,24.84,24.83,24.84,10000.0,19.8572,19.8572,19.8492,19.8572,10000.0
2014-07-07 13:25:00,24.84,24.84,24.83,24.83,1000.0,19.8572,19.8572,19.8492,19.8492,1000.0
2014-07-07 13:30:00,24.84,24.84,24.83,24.84,30200.0,19.8572,19.8572,19.8492,19.8572,30200.0
2014-07-07 13:35:00,24.83,24.84,24.82,24.82,8000.0,19.8492,19.8572,19.8412,19.8412,8000.0
2014-07-07 13:40:00,24.82,24.84,24.82,24.83,25600.0,19.8412,19.8572,19.8412,19.8492,25600.0
2014-07-07 13:45:00,24.83,24.86,24.83,24.86,6000.0,19.8492,19.8732,19.8492,19.8732,6000.0
2014-07-07 13:50:00,24.85,24.86,24.84,24.85,5800.0,19.8652,19.8732,19.8572,19.8652,5800.0
2014-07-07 13:55:00,24.84,24.85,24.84,24.84,3000.0,19.8572,19.8652,19.8572,19.8572,3000.0
2014-07-07 14:00:00,24.85,24.85,24.84,24.84,6200.0,19.8652,19.8652,19.8572,19.8572,6200.0
2014-07-07 14:05:00,24.84,24.84,24.83,24.83,13000.0,19.8572,19.8572,19.8492,19.8492,13000.0
2014-07-07 14:10:00,24.83,24.83,24.82,24.82,6000.0,19.8492,19.8492,19.8412,19.8412,6000.0
2014-07-07 14:15:00,24.82,24.83,24.82,24.82,11000.0,19.8412,19.8492,19.8412,19.8412,11000.0
2014-07-07 14:20:00,24.82,24.83,24.82,24.83,44400.0,19.8412,19.8492,19.8412,19.8492,44400.0
2014-07-07 14:25:00,24.82,24.82,24.82,24.82,7200.0,19.8412,19.8412,19.8412,19.8412,7200.0
2014-07-07 14:30:00,24.82,24.82,24.78,24.78,13200.0,19.8412,19.8412,19.8092,19.8092,13200.0
2014-07-07 14:35:00,24.78,24.78,24.75,24.75,12200.0,19.8092,19.8092,19.7852,19.7852,12200.0
2014-07-07 14:40:00,24.75,24.78,24.75,24.78,17000.0,19.7852,19.8092,19.7852,19.8092,17000.0
2014-07-07 14:45:00,24.77,24.77,24.77,24.77,9400.0,19.8012,19.8012,19.8012,19.8012,9400.0
2014-07-07 14:50:00,24.77,24.78,24.76,24.78,4800.0,19.8012,19.8092,19.7932,19.8092,4800.0
2014-07-07 14:55:00,24.78,24.78,24.75,24.76,13600.0,19.8092,19.8092,19.7852,19.7932,13600.0
2014-07-07 15:00:00,24.76,24.76,24.75,24.76,9800.0,19.7932,19.7932,19.7852,19.7932,9800.0
2014-07-07 15:05:00,24.76,24.76,24.75,24.75,10600.0,19.7932,19.7932,19.7852,19.7852,10600.0
2014-07-07 15:10:00,24.75,24.75,24.73,24.73,34200.0,19.7852,19.7852,19.7692,19.7692,34200.0
2014-07-07 15:15:00,24.73,24.75,24.73,24.74,22400.0,19.7692,19.7852,19.7692,19.7772,22400.0
2014-07-07 15:20:00,24.73,24.74,24.73,24.74,13400.0,19.7692,19.7772,19.7692,19.7772,13400.0
2014-07-07 15:25:00,24.74,24.74,24.73,24.74,46400.0,19.7772,19.7772,19.7692,19.7772,46400.0
2014-07-07 15:30:00,24.74,24.74,24.73,24.73,19000.0,19.7772,19.7772,19.7692,19.7692,19000.0
2014-07-07 15:35:00,24.72,24.74,24.72,24.73,26600.0,19.7613,19.7772,19.7613,19.7692,26600.0
2014-07-07 15:40:00,24.73,24.73,24.7,24.71,29400.0,19.7692,19.7692,19.7453,19.7533,29400.0
2014-07-07 15:45:00,24.72,24.73,24.71,24.71,22000.0,19.7613,19.7692,19.7533,19.7533,22000.0
2014-07-07 15:50:00,24.72,24.74,24.72,24.73,52000.0,19.7613,19.7772,19.7613,19.7692,52000.0
2014-07-07 15:55:00,24.72,24.74,24.72,24.73,44200.0,19.7613,19.7772,19.7613,19.7692,44200.0
2014-07-08 09:30:00,24.73,24.78,24.66,24.72,50800.0,19.7692,19.8092,19.7133,19.7613,50800.0
2014-07-08 09:35:00,24.72,24.72,24.66,24.68,16000.0,19.7613,19.7613,19.7133,19.7293,16000.0
2014-07-08 09:40:00,24.69,24.74,24.68,24.74,27800.0,19.7373,19.7772,19.7293,19.7772,27800.0
2014-07-08 09:45:00,24.74,24.75,24.72,24.73,15400.0,19.7772,19.7852,19.7613,19.7692,15400.0
2014-07-08 09:50:00,24.72,24.73,24.68,24.68,23600.0,19.7613,19.7692,19.7293,19.7293,23600.0
2014-07-08 09:55:00,24.68,24.76,24.68,24.75,40200.0,19.7293,19.7932,19.7293,19.7852,40200.0
2014-07-08 10:00:00,24.75,24.78,24.73,24.75,141200.0,19.7852,19.8092,19.7692,19.7852,141200.0
2014-07-08 10:05:00,24.75,24.75,24.72,24.73,68000.0,19.7852,19.7852,19.7613,19.7692,68000.0
2014-07-08 10:10:00,24.72,24.74,24.71,24.71,8600.0,19.7613,19.7772,19.7533,19.7533,8600.0
2014-07-08 10:15:00,24.71,24.71,24.68,24.7,15400.0,19.7533,19.7533,19.7293,19.7453,15400.0
2014-07-08 10:20:00,24.71,24.71,24.66,24.67,8800.0,19.7533,19.7533,19.7133,19.7213,8800.0
2014-07-08 10:25:00,24.66,24.68,24.65,24.66,12800.0,19.7133,19.7293,19.7053,19.7133,12800.0
2014-07-08 10:30:00,24.66,24.66,24.61,24.63,104000.0,19.7133,19.7133,19.6733,19.6893,104000.0
2014-07-08 10:35:00,24.63,24.65,24.61,24.65,42800.0,19.6893,19.7053,19.6733,19.7053,42800.0
2014-07-08 10:40:00,24.64,24.68,24.64,24.68,8800.0,19.6973,19.7293,19.6973,19.7293,8800.0
2014-07-08 10:45:00,24.68,24.68,24.64,24.67,67400.0,19.7293,19.7293,19.6973,19.7213,67400.0
2014-07-08 10:50:00,24.68,24.68,24.67,24.67,62600.0,19.7293,19.7293,19.7213,19.7213,62600.0
2014-07-08 10:55:00,24.67,24.71,24.66,24.7,33800.0,19.7213,19.7533,19.7133,19.7453,33800.0
2014-07-08 11:00:00,24.7,24.7,24.65,24.66,7400.0,19.7453,19.7453,19.7053,19.7133,7400.0
2014-07-08 11:05:00,24.66,24.66,24.64,24.65,13600.0,19.7133,19.7133,19.6973,19.7053,13600.0
2014-07-08 11:10:00,24.65,24.68,24.65,24.67,32800.0,19.7053,19.7293,19.7053,19.7213,32800.0
2014-07-08 11:15:00,24.67,24.67,24.65,24.66,12800.0,19.7213,19.7213,19.7053,19.7133,12800.0
2014-07-08 11:20:00,24.65,24.66,24.63,24.63,16400.0,19.7053,19.7133,19.6893,19.6893,16400.0
2014-07-08 11:25:00,24.63,24.64,24.58,24.58,20200.0,19.6893,19.6973,19.6493,19.6493,20200.0
2014-07-08 11:30:00,24.58,24.62,24.58,24.61,12600.0,19.6493,19.6813,19.6493,19.6733,12600.0
2014-07-08 11:35:00,24.61,24.61,24.58,24.61,22600.0,19.6733,19.6733,19.6493,19.6733,22600.0
2014-07-08 11:40:00,24.6,24.61,24.59,24.59,14600.0,19.6653,19.6733,19.6573,19.6573,14600.0
2014-07-08 11:45:00,24.59,24.6,24.58,24.6,6400.0,19.6573,19.6653,19.6493,19.6653,6400.0
2014-07-08 11:50:00,24.6,24.6,24.56,24.56,8800.0,19.6653,19.6653,19.6333,19.6333,8800.0
2014-07-08 11:55:00,24.56,24.59,24.56,24.58,39400.0,19.6333,19.6573,19.6333,19.6493,39400.0
2014-07-08 12:00:00,24.58,24.6,24.57,24.59,15600.0,19.6493,19.6653,19.6413,19.6573,15600.0
2014-07-08 12:05:00,24.6,24.6,24.58,24.58,6600.0,19.6653,19.6653,19.6493,19.6493,6600.0
2014-07-08 12:10:00,24.58,24.58,24.55,24.58,13200.0,19.6493,19.6493,19.6254,19.6493,13200.0
2014-07-08 12:15:00,24.57,24.58,24.56,24.57,22400.0,19.6413,19.6493,19.6333,19.6413,22400.0
2014-07-08 12:20:00,24.57,24.61,24.57,24.61,7200.0,19.6413,19.6733,19.6413,19.6733,7200.0
2014-07-08 12:25:00,24.63,24.65,24.61,24.65,6800.0,19.6893,19.7053,19.6733,19.7053,6800.0
2014-07-08 12:30:00,24.65,24.69,24.65,24.68,11600.0,19.7053,19.7373,19.7053,19.7293,11600.0
2014-07-08 12:35:00,24.67,24.67,24.64,24.64,2400.0,19.7213,19.7213,19.6973,19.6973,2400.0
2014-07-08 12:40:00,24.63,24.65,24.61,24.65,9400.0,19.6893,19.7053,19.6733,19.7053,9400.0
2014-07-08 12:45:00,24.65,24.65,24.63,24.63,7000.0,19.7053,19.7053,19.6893,19.6893,7000.0
2014-07-08 12:50:00,24.64,24.69,24.64,24.68,6000.0,19.6973,19.7373,19.6973,19.7293,6000.0
2014-07-08 12:55:00,24.68,24.69,24.68,24.69,5200.0,19.7293,19.7373,19.7293,19.7373,5200.0
2014-07-08 13:00:00,24.7,24.7,24.68,24.69,9800.0,19.7453,19.7453,19.7293,19.7373,9800.0
2014-07-08 13:05:00,24.68,24.68,24.68,24.68,2400.0,19.7293,19.7293,19.7293,19.7293,2400.0
2014-07-08 13:10:00,24.68,24.74,24.68,24.74,8600.0,19.7293,19.7772,19.7293,19.7772,8600.0
2014-07-08 13:15:00,24.74,24.74,24.71,24.71,15200.0,19.7772,19.7772,19.7533,19.7533,15200.0
2014-07-08 13:20:00,24.72,24.72,24.7,24.72,14000.0,19.7613,19.7613,19.7453,19.7613,14000.0
2014-07-08 13:25:00,24.72,24.72,24.71,24.71,4400.0,19.7613,19.7613,19.7533,19.7533,4400.0
2014-07-08 13:30:00,24.72,24.72,24.7,24.71,4600.0,19.7613,19.7613,19.7453,19.7533,4600.0
2014-07-08 13:35:00,24.71,24.73,24.71,24.71,11600.0,19.7533,19.7692,19.7533,19.7533,11600.0
2014-07-08 13:40:00,24.71,24.76,24.71,24.75,14400.0,19.7533,19.7932,19.7533,19.7852,14400.0
2014-07-08 13:45:00,24.75,24.75,24.72,24.72,12400.0,19.7852,19.7852,19.7613,19.7613,12400.0
2014-07-08 13:50:00,24.72,24.75,24.72,24.75,6800.0,19.7613,19.7852,19.7613,19.7852,6800.0
2014-07-08 13:55:00,24.75,24.75,24.73,24.74,6400.0,19.7852,19.7852,19.7692,19.7772,6400.0
2014-07-08 14:00:00,24.73,24.74,24.7,24.7,6600.0,19.7692,19.7772,19.7453,19.7453,6600.0
2014-07-08 14:05:00,24.7,24.71,24.68,24.7,13400.0,19.7453,19.7533,19.7293,19.7453,13400.0
2014-07-08 14:10:00,24.7,24.71,24.69,24.71,7800.0,19.7453,19.7533,19.7373,19.7533,7800.0
2014-07-08 14:15:00,24.71,24.71,24.68,24.68,4600.0,19.7533,19.7533,19.7293,19.7293,4600.0
2014-07-08 14:20:00,24.68,24.69,24.68,24.69,8600.0,19.7293,19.7373,19.7293,19.7373,8600.0
2014-07-08 14:25:00,24.7,24.71,24.68,24.68,5600.0,19.7453,19.7533,19.7293,19.7293,5600.0
2014-07-08 14:30:00,24.68,24.68,24.65,24.65,23200.0,19.7293,19.7293,19.7053,19.7053,23200.0
2014-07-08 14:35:00,24.65,24.66,24.64,24.66,11400.0,19.7053,19.7133,19.6973,19.7133,11400.0
2014-07-08 14:40:00,24.66,24.68,24.65,24.68,10200.0,19.7133,19.7293,19.7053,19.7293,10200.0
2014-07-08 14:45:00,24.68,24.68,24.66,24.66,4400.0,19.7293,19.7293,19.7133,19.7133,4400.0
2014-07-08 14:50:00,24.66,24.66,24.64,24.64,7000.0,19.7133,19.7133,19.6973,19.6973,7000.0
2014-07-08 14:55:00,24.64,24.65,24.63,24.63,10000.0,19.6973,19.7053,19.6893,19.6893,10000.0
2014-07-08 15:00:00,24.64,24.64,24.6,24.6,19000.0,19.6973,19.6973,19.6653,19.6653,19000.0
2014-07-08 15:05:00,24.6,24.65,24.6,24.65,12800.0,19.6653,19.7053,19.6653,19.7053,12800.0
2014-07-08 15:10:00,24.65,24.66,24.64,24.65,11400.0,19.7053,19.7133,19.6973,19.7053,11400.0
2014-07-08 15:15:00,24.65,24.68,24.65,24.66,9200.0,19.7053,19.7293,19.7053,19.7133,9200.0
2014-07-08 15:20:00,24.66,24.67,24.65,24.67,18800.0,19.7133,19.7213,19.7053,19.7213,18800.0
2014-07-08 15:25:00,24.67,24.68,24.67,24.67,13000.0,19.7213,19.7293,19.7213,19.7213,13000.0
2014-07-08 15:30:00,24.67,24.69,24.67,24.67,31800.0,19.7213,19.7373,19.7213,19.7213,31800.0
2014-07-08 15:35:00,24.67,24.68,24.65,24.67,44200.0,19.7213,19.7293,19.7053,19.7213,44200.0
2014-07-08 15:40:00,24.67,24.68,24.65,24.66,15200.0,19.7213,19.7293,19.7053,19.7133,15200.0
2014-07-08 15:45:00,24.66,24.67,24.64,24.64,30600.0,19.7133,19.7213,19.6973,19.6973,30600.0
2014-07-08 15:50:00,24.64,24.64,24.62,24.63,54200.0,19.6973,19.6973,19.6813,19.6893,54200.0
2014-07-08 15:55:00,24.63,24.68,24.63,24.65,95600.0,19.6893,19.7293,19.6893,19.7053,95600.0
2014-07-09 09:30:00,24.7,24.74,24.6,24.62,57200.0,19.7453,19.7772,19.6653,19.6813,57200.0
2014-07-09 09:35:00,24.63,24.63,24.6,24.61,18400.0,19.6893,19.6893,19.6653,19.6733,18400.0
2014-07-09 09:40:00,24.61,24.66,24.61,24.63,18200.0,19.6733,19.7133,19.6733,19.6893,18200.0
2014-07-09 09:45:00,24.63,24.69,24.63,24.68,23200.0,19.6893,19.7373,19.6893,19.7293,23200.0
2014-07-09 09:50:00,24.68,24.71,24.68,24.71,20800.0,19.7293,19.7533,19.7293,19.7533,20800.0
2014-07-09 09:55:00,24.71,24.71,24.65,24.67,14800.0,19.7533,19.7533,19.7053,19.7213,14800.0
2014-07-09 10:00:00,24.67,24.67,24.64,24.65,48000.0,19.7213,19.7213,19.6973,19.7053,48000.0
2014-07-09 10:05:00,24.66,24.7,24.66,24.66,12400.0,19.7133,19.7453,19.7133,19.7133,12400.0
2014-07-09 10:10:00,24.67,24.68,24.63,24.64,7800.0,19.7213,19.7293,19.6893,19.6973,7800.0
2014-07-09 10:15:00,24.64,24.67,24.64,24.65,16600.0,19.6973,19.7213,19.6973,19.7053,16600.0
2014-07-09 10:20:00,24.64,24.67,24.63,24.67,10800.0,19.6973,19.7213,19.6893,19.7213,10800.0
2014-07-09 10:25:00,24.67,24.68,24.65,24.65,15600.0,19.7213,19.7293,19.7053,19.7053,15600.0
2014-07-09 10:30:00,24.65,24.68,24.64,24.68,16000.0,19.7053,19.7293,19.6973,19.7293,16000.0
2014-07-09 10:35:00,24.68,24.7,24.68,24.7,52800.0,19.7293,19.7453,19.7293,19.7453,52800.0
2014-07-09 10:40:00,24.7,24.73,24.69,24.73,7000.0,19.7453,19.7692,19.7373,19.7692,7000.0
2014-07-09 10:45:00,24.73,24.75,24.72,24.72,7200.0,19.7692,19.7852,19.7613,19.7613,7200.0
2014-07-09 10:50:00,24.72,24.73,24.71,24.71,5600.0,19.7613,19.7692,19.7533,19.7533,5600.0
2014-07-09 10:55:00,24.72,24.74,24.71,24.73,8600.0,19.7613,19.7772,19.7533,19.7692,8600.0
2014-07-09 11:00:00,24.74,24.74,24.71,24.71,7400.0,19.7772,19.7772,19.7533,19.7533,7400.0
2014-07-09 11:05:00,24.71,24.72,24.7,24.7,5400.0,19.7533,19.7613,19.7453,19.7453,5400.0
2014-07-09 11:10:00,24.69,24.7,24.66,24.68,21400.0,19.7373,19.7453,19.7133,19.7293,21400.0
2014-07-09 11:15:00,24.68,24.72,24.68,24.71,9400.0,19.7293,19.7613,19.7293,19.7533,9400.0
2014-07-09 11:20:00,24.71,24.72,24.7,24.72,4200.0,19.7533,19.7613,19.7453,19.7613,4200.0
2014-07-09 11:25:00,24.73,24.75,24.73,24.75,7800.0,19.7692,19.7852,19.7692,19.7852,7800.0
2014-07-09 11:30:00,24.75,24.75,24.72,24.73,4400.0,19.7852,19.7852,19.7613,19.7692,4400.0
2014-07-09 11:35:00,24.72,24.73,24.71,24.73,5400.0,19.7613,19.7692,19.7533,19.7692,5400.0
2014-07-09 11:40:00,24.73,24.73,24.71,24.73,6600.0,19.7692,19.7692,19.7533,19.7692,6600.0
2014-07-09 11:45:00,24.74,24.75,24.73,24.74,6400.0,19.7772,19.7852,19.7692,19.7772,6400.0
2014-07-09 11:50:00,24.74,24.74,24.73,24.74,4000.0,19.7772,19.7772,19.7692,19.7772,4000.0
2014-07-09 11:55:00,24.75,24.77,24.75,24.77,9400.0,19.7852,19.8012,19.7852,19.8012,9400.0
2014-07-09 12:00:00,24.77,24.77,24.75,24.75,5400.0,19.8012,19.8012,19.7852,19.7852,5400.0
2014-07-09 12:05:00,24.75,24.75,24.75,24.75,4000.0,19.7852,19.7852,19.7852,19.7852,4000.0
2014-07-09 12:10:00,24.76,24.77,24.75,24.75,6200.0,19.7932,19.8012,19.7852,19.7852,6200.0
2014-07-09 12:15:00,24.75,24.75,24.72,24.73,6600.0,19.7852,19.7852,19.7613,19.7692,6600.0
2014-07-09 12:20:00,24.73,24.75,24.73,24.75,4200.0,19.7692,19.7852,19.7692,19.7852,4200.0
2014-07-09 12:25:00,24.75,24.75,24.73,24.74,7200.0,19.7852,19.7852,19.7692,19.7772,7200.0
2014-07-09 12:30:00,24.75,24.75,24.74,24.74,6200.0,19.7852,19.7852,19.7772,19.7772,6200.0
2014-07-09 12:35:00,24.75,24.76,24.74,24.74,4800.0,19.7852,19.7932,19.7772,19.7772,4800.0
2014-07-09 12:40:00,24.74,24.74,24.7,24.7,5200.0,19.7772,19.7772,19.7453,19.7453,5200.0
2014-07-09 12:45:00,24.69,24.7,24.68,24.7,11400.0,19.7373,19.7453,19.7293,19.7453,11400.0
2014-07-09 12:50:00,24.7,24.72,24.69,24.7,80600.0,19.7453,19.7613,19.7373,19.7453,80600.0
2014-07-09 12:55:00,24.7,24.7,24.68,24.7,6000.0,19.7453,19.7453,19.7293,19.7453,6000.0
2014-07-09 13:00:00,24.7,24.7,24.68,24.69,8200.0,19.7453,19.7453,19.7293,19.7373,8200.0
2014-07-09 13:05:00,24.7,24.7,24.69,24.7,2800.0,19.7453,19.7453,19.7373,19.7453,2800.0
2014-07-09 13:10:00,24.7,24.73,24.7,24.73,4200.0,19.7453,19.7692,19.7453,19.7692,4200.0
2014-07-09 13:15:00,24.74,24.76,24.74,24.74,6000.0,19.7772,19.7932,19.7772,19.7772,6000.0
2014-07-09 13:20:00,24.74,24.74,24.74,24.74,2200.0,19.7772,19.7772,19.7772,19.7772,2200.0
2014-07-09 13:25:00,24.75,24.75,24.73,24.73,7000.0,19.7852,19.7852,19.7692,19.7692,7000.0
2014-07-09 13:30:00,24.74,24.75,24.73,24.75,7800.0,19.7772,19.7852,19.7692,19.7852,7800.0
2014-07-09 13:35:00,24.75,24.76,24.75,24.75,8000.0,19.7852,19.7932,19.7852,19.7852,8000.0
2014-07-09 13:40:00,24.76,24.77,24.75,24.76,10600.0,19.7932,19.8012,19.7852,19.7932,10600.0
2014-07-09 13:45:00,24.76,24.77,24.76,24.77,3600.0,19.7932,19.8012,19.7932,19.8012,3600.0
2014-07-09 13:50:00,24.77,24.79,24.77,24.79,3400.0,19.8012,19.8172,19.8012,19.8172,3400.0
2014-07-09 13:55:00,24.79,24.79,24.77,24.77,3200.0,19.8172,19.8172,19.8012,19.8012,3200.0
2014-07-09 14:00:00,24.77,24.77,24.73,24.74,13000.0,19.8012,19.8012,19.7692,19.7772,13000.0
2014-07-09 14:05:00,24.74,24.74,24.69,24.71,15800.0,19.7772,19.7772,19.7373,19.7533,15800.0
2014-07-09 14:10:00,24.71,24.74,24.71,24.73,5800.0,19.7533,19.7772,19.7533,19.7692,5800.0
2014-07-09 14:15:00,24.73,24.81,24.73,24.81,15400.0,19.7692,19.8332,19.7692,19.8332,15400.0
2014-07-09 14:20:00,24.8,24.8,24.78,24.78,14200.0,19.8252,19.8252,19.8092,19.8092,14200.0
2014-07-09 14:25:00,24.78,24.8,24.78,24.78,6200.0,19.8092,19.8252,19.8092,19.8092,6200.0
2014-07-09 14:30:00,24.78,24.79,24.75,24.76,73600.0,19.8092,19.8172,19.7852,19.7932,73600.0
2014-07-09 14:35:00,24.77,24.78,24.75,24.77,23600.0,19.8012,19.8092,19.7852,19.8012,23600.0
2014-07-09 14:40:00,24.77,24.81,24.77,24.8,18200.0,19.8012,19.8332,19.8012,19.8252,18200.0
2014-07-09 14:45:00,24.8,24.8,24.79,24.79,4200.0,19.8252,19.8252,19.8172,19.8172,4200.0
2014-07-09 14:50:00,24.78,24.79,24.78,24.79,11400.0,19.8092,19.8172,19.8092,19.8172,11400.0
2014-07-09 14:55:00,24.79,24.79,24.77,24.79,45800.0,19.8172,19.8172,19.8012,19.8172,45800.0
2014-07-09 15:00:00,24.79,24.79,24.78,24.79,7000.0,19.8172,19.8172,19.8092,19.8172,7000.0
2014-07-09 15:05:00,24.79,24.8,24.78,24.79,50200.0,19.8172,19.8252,19.8092,19.8172,50200.0
2014-07-09 15:10:00,24.78,24.81,24.78,24.8,9800.0,19.8092,19.8332,19.8092,19.8252,9800.0
2014-07-09 15:15:00,24.79,24.79,24.75,24.75,21200.0,19.8172,19.8172,19.7852,19.7852,21200.0
2014-07-09 15:20:00,24.75,24.76,24.74,24.76,22200.0,19.7852,19.7932,19.7772,19.7932,22200.0
2014-07-09 15:25:00,24.75,24.76,24.75,24.75,58000.0,19.7852,19.7932,19.7852,19.7852,58000.0
2014-07-09 15:30:00,24.75,24.75,24.75,24.75,27800.0,19.7852,19.7852,19.7852,19.7852,27800.0
2014-07-09 15:35:00,24.75,24.79,24.75,24.79,17400.0,19.7852,19.8172,19.7852,19.8172,17400.0
2014-07-09 15:40:00,24.79,24.81,24.78,24.81,45000.0,19.8172,19.8332,19.8092,19.8332,45000.0
2014-07-09 15:45:00,24.81,24.81,24.79,24.8,43400.0,19.8332,19.8332,19.8172,19.8252,43400.0
2014-07-09 15:50:00,24.8,24.81,24.79,24.8,40200.0,19.8252,19.8332,19.8172,19.8252,40200.0
2014-07-09 15:55:00,24.8,24.83,24.8,24.82,122000.0,19.8252,19.8492,19.8252,19.8412,122000.0
2014-07-10 09:30:00,24.47,24.47,24.35,24.38,60600.0,19.5614,19.5614,19.4655,19.4895,60600.0
2014-07-10 09:35:00,24.4,24.51,24.39,24.5,23800.0,19.5054,19.5934,19.4974,19.5854,23800.0
2014-07-10 09:40:00,24.5,24.5,24.39,24.39,73600.0,19.5854,19.5854,19.4974,19.4974,73600.0
2014-07-10 09:45:00,24.4,24.4,24.34,24.36,122800.0,19.5054,19.5054,19.4575,19.4735,122800.0
2014-07-10 09:50:00,24.36,24.37,24.33,24.36,58200.0,19.4735,19.4815,19.4495,19.4735,58200.0
2014-07-10 09:55:00,24.36,24.38,24.33,24.38,19000.0,19.4735,19.4895,19.4495,19.4895,19000.0
2014-07-10 10:00:00,24.38,24.43,24.36,24.43,10600.0,19.4895,19.5294,19.4735,19.5294,10600.0
2014-07-10 10:05:00,24.42,24.45,24.42,24.44,18400.0,19.5214,19.5454,19.5214,19.5374,18400.0
2014-07-10 10:10:00,24.43,24.45,24.42,24.43,13400.0,19.5294,19.5454,19.5214,19.5294,13400.0
2014-07-10 10:15:00,24.45,24.47,24.43,24.46,7000.0,19.5454,19.5614,19.5294,19.5534,7000.0
2014-07-10 10:20:00,24.47,24.5,24.47,24.5,17200.0,19.5614,19.5854,19.5614,19.5854,17200.0
2014-07-10 10:25:00,24.5,24.5,24.47,24.48,6200.0,19.5854,19.5854,19.5614,19.5694,6200.0
2014-07-10 10:30:00,24.48,24.49,24.47,24.48,10400.0,19.5694,19.5774,19.5614,19.5694,10400.0
2014-07-10 10:35:00,24.49,24.5,24.48,24.49,23800.0,19.5774,19.5854,19.5694,19.5774,23800.0
2014-07-10 10:40:00,24.49,24.5,24.48,24.48,12800.0,19.5774,19.5854,19.5694,19.5694,12800.0
2014-07-10 10:45:00,24.48,24.53,24.48,24.53,10800.0,19.5694,19.6094,19.5694,19.6094,10800.0
2014-07-10 10:50:00,24.53,24.56,24.52,24.54,23200.0,19.6094,19.6333,19.6014,19.6174,23200.0
2014-07-10 10:55:00,24.54,24.55,24.54,24.55,8600.0,19.6174,19.6254,19.6174,19.6254,8600.0
2014-07-10 11:00:00,24.55,24.6,24.54,24.6,26200.0,19.6254,19.6653,19.6174,19.6653,26200.0
2014-07-10 11:05:00,24.58,24.6,24.56,24.56,30600.0,19.6493,19.6653,19.6333,19.6333,30600.0
2014-07-10 11:10:00,24.56,24.61,24.56,24.61,37200.0,19.6333,19.6733,19.6333,19.6733,37200.0
2014-07-10 11:15:00,24.61,24.62,24.61,24.61,13200.0,19.6733,19.6813,19.6733,19.6733,13200.0
2014-07-10 11:20:00,24.61,24.64,24.61,24.63,10400.0,19.6733,19.6973,19.6733,19.6893,10400.0
2014-07-10 11:25:00,24.63,24.64,24.6,24.61,17200.0,19.6893,19.6973,19.6653,19.6733,17200.0
2014-07-10 11:30:00,24.61,24.62,24.6,24.61,15600.0,19.6733,19.6813,19.6653,19.6733,15600.0
2014-07-10 11:35:00,24.62,24.64,24.61,24.64,11000.0,19.6813,19.6973,19.6733,19.6973,11000.0
2014-07-10 11:40:00,24.64,24.64,24.6,24.6,9200.0,19.6973,19.6973,19.6653,19.6653,9200.0
2014-07-10 11:45:00,24.6,24.61,24.58,24.6,16200.0,19.6653,19.6733,19.6493,19.6653,16200.0
2014-07-10 11:50:00,24.6,24.62,24.6,24.6,8800.0,19.6653,19.6813,19.6653,19.6653,8800.0
2014-07-10 11:55:00,24.6,24.63,24.58,24.63,10200.0,19.6653,19.6893,19.6493,19.6893,10200.0
2014-07-10 12:00:00,24.62,24.63,24.61,24.63,10800.0,19.6813,19.6893,19.6733,19.6893,10800.0
2014-07-10 12:05:00,24.63,24.63,24.61,24.62,8600.0,19.6893,19.6893,19.6733,19.6813,8600.0
2014-07-10 12:10:00,24.63,24.64,24.63,24.64,14200.0,19.6893,19.6973,19.6893,19.6973,14200.0
2014-07-10 12:15:00,24.64,24.67,24.63,24.66,17200.0,19.6973,19.7213,19.6893,19.7133,17200.0
2014-07-10 12:20:00,24.66,24.72,24.65,24.71,178800.0,19.7133,19.7613,19.7053,19.7533,178800.0
2014-07-10 12:25:00,24.72,24.74,24.7,24.7,26800.0,19.7613,19.7772,19.7453,19.7453,26800.0
2014-07-10 12:30:00,24.71,24.72,24.7,24.71,5600.0,19.7533,19.7613,19.7453,19.7533,5600.0
2014-07-10 12:35:00,24.71,24.71,24.7,24.71,19400.0,19.7533,19.7533,19.7453,19.7533,19400.0
2014-07-10 12:40:00,24.71,24.73,24.71,24.73,20000.0,19.7533,19.7692,19.7533,19.7692,20000.0
2014-07-10 12:45:00,24.72,24.73,24.7,24.7,46800.0,19.7613,19.7692,19.7453,19.7453,46800.0
2014-07-10 12:50:00,24.71,24.71,24.7,24.7,16200.0,19.7533,19.7533,19.7453,19.7453,16200.0
2014-07-10 12:55:00,24.71,24.73,24.71,24.73,1800.0,19.7533,19.7692,19.7533,19.7692,1800.0
2014-07-10 13:00:00,24.73,24.73,24.71,24.72,5200.0,19.7692,19.7692,19.7533,19.7613,5200.0
2014-07-10 13:05:00,24.73,24.75,24.73,24.74,2400.0,19.7692,19.7852,19.7692,19.7772,2400.0
2014-07-10 13:10:00,24.74,24.75,24.73,24.74,8800.0,19.7772,19.7852,19.7692,19.7772,8800.0
2014-07-10 13:15:00,24.74,24.75,24.74,24.75,2000.0,19.7772,19.7852,19.7772,19.7852,2000.0
2014-07-10 13:20:00,24.75,24.81,24.75,24.81,6400.0,19.7852,19.8332,19.7852,19.8332,6400.0
2014-07-10 13:25:00,24.82,24.82,24.77,24.77,11000.0,19.8412,19.8412,19.8012,19.8012,11000.0
2014-07-10 13:30:00,24.78,24.79,24.78,24.79,7600.0,19.8092,19.8172,19.8092,19.8172,7600.0
2014-07-10 13:35:00,24.79,24.81,24.78,24.81,18000.0,19.8172,19.8332,19.8092,19.8332,18000.0
2014-07-10 13:40:00,24.81,24.82,24.8,24.81,15400.0,19.8332,19.8412,19.8252,19.8332,15400.0
2014-07-10 13:45:00,24.8,24.82,24.8,24.8,9400.0,19.8252,19.8412,19.8252,19.8252,9400.0
2014-07-10 13:50:00,24.8,24.8,24.78,24.78,5000.0,19.8252,19.8252,19.8092,19.8092,5000.0
2014-07-10 13:55:00,24.77,24.79,24.75,24.78,19000.0,19.8012,19.8172,19.7852,19.8092,19000.0
2014-07-10 14:00:00,24.78,24.8,24.78,24.8,12400.0,19.8092,19.8252,19.8092,19.8252,12400.0
2014-07-10 14:05:00,24.79,24.82,24.79,24.81,110400.0,19.8172,19.8412,19.8172,19.8332,110400.0
2014-07-10 14:10:00,24.82,24.82,24.79,24.79,22000.0,19.8412,19.8412,19.8172,19.8172,22000.0
2014-07-10 14:15:00,24.79,24.81,24.75,24.75,20400.0,19.8172,19.8332,19.7852,19.7852,20400.0
2014-07-10 14:20:00,24.75,24.78,24.75,24.77,29400.0,19.7852,19.8092,19.7852,19.8012,29400.0
2014-07-10 14:25:00,24.77,24.8,24.77,24.79,13600.0,19.8012,19.8252,19.8012,19.8172,13600.0
2014-07-10 14:30:00,24.79,24.79,24.74,24.74,11400.0,19.8172,19.8172,19.7772,19.7772,11400.0
2014-07-10 14:35:00,24.74,24.74,24.72,24.72,10800.0,19.7772,19.7772,19.7613,19.7613,10800.0
2014-07-10 14:40:00,24.73,24.74,24.68,24.68,22800.0,19.7692,19.7772,19.7293,19.7293,22800.0
2014-07-10 14:45:00,24.7,24.72,24.7,24.71,34000.0,19.7453,19.7613,19.7453,19.7533,34000.0
2014-07-10 14:50:00,24.7,24.72,24.69,24.69,36000.0,19.7453,19.7613,19.7373,19.7373,36000.0
2014-07-10 14:55:00,24.7,24.7,24.65,24.66,18200.0,19.7453,19.7453,19.7053,19.7133,18200.0
2014-07-10 15:00:00,24.66,24.66,24.63,24.63,12800.0,19.7133,19.7133,19.6893,19.6893,12800.0
2014-07-10 15:05:00,24.64,24.65,24.62,24.64,31600.0,19.6973,19.7053,19.6813,19.6973,31600.0
2014-07-10 15:10:00,24.64,24.64,24.62,24.63,14000.0,19.6973,19.6973,19.6813,19.6893,14000.0
2014-07-10 15:15:00,24.63,24.65,24.62,24.65,25200.0,19.6893,19.7053,19.6813,19.7053,25200.0
2014-07-10 15:20:00,24.65,24.65,24.64,24.64,22400.0,19.7053,19.7053,19.6973,19.6973,22400.0
2014-07-10 15:25:00,24.64,24.65,24.64,24.65,31600.0,19.6973,19.7053,19.6973,19.7053,31600.0
2014-07-10 15:30:00,24.65,24.65,24.65,24.65,22200.0,19.7053,19.7053,19.7053,19.7053,22200.0
2014-07-10 15:35:00,24.65,24.66,24.65,24.65,41800.0,19.7053,19.7133,19.7053,19.7053,41800.0
2014-07-10 15:40:00,24.65,24.66,24.65,24.65,77200.0,19.7053,19.7133,19.7053,19.7053,77200.0
2014-07-10 15:45:00,24.65,24.65,24.64,24.64,46200.0,19.7053,19.7053,19.6973,19.6973,46200.0
2014-07-10 15:50:00,24.64,24.65,24.61,24.63,47600.0,19.6973,19.7053,19.6733,19.6893,47600.0
2014-07-10 15:55:00,24.63,24.64,24.62,24.64,31000.0,19.6893,19.6973,19.6813,19.6973,31000.0
2014-07-11 09:30:00,24.6,24.66,24.6,24.61,35800.0,19.6653,19.7133,19.6653,19.6733,35800.0
2014-07-11 09:35:00,24.63,24.63,24.54,24.58,47200.0,19.6893,19.6893,19.6174,19.6493,47200.0
2014-07-11 09:40:00,24.57,24.59,24.53,24.54,42800.0,19.6413,19.6573,19.6094,19.6174,42800.0
2014-07-11 09:45:00,24.54,24.54,24.47,24.48,42400.0,19.6174,19.6174,19.5614,19.5694,42400.0
2014-07-11 09:50:00,24.49,24.49,24.43,24.43,65600.0,19.5774,19.5774,19.5294,19.5294,65600.0
2014-07-11 09:55:00,24.44,24.47,24.43,24.46,95400.0,19.5374,19.5614,19.5294,19.5534,95400.0
2014-07-11 10:00:00,24.47,24.49,24.45,24.46,53800.0,19.5614,19.5774,19.5454,19.5534,53800.0
2014-07-11 10:05:00,24.46,24.49,24.46,24.49,16400.0,19.5534,19.5774,19.5534,19.5774,16400.0
2014-07-11 10:10:00,24.49,24.5,24.49,24.5,27800.0,19.5774,19.5854,19.5774,19.5854,27800.0
2014-07-11 10:15:00,24.5,24.5,24.47,24.48,33200.0,19.5854,19.5854,19.5614,19.5694,33200.0
2014-07-11 10:20:00,24.48,24.48,24.46,24.46,25800.0,19.5694,19.5694,19.5534,19.5534,25800.0
2014-07-11 10:25:00,24.47,24.48,24.45,24.45,24600.0,19.5614,19.5694,19.5454,19.5454,24600.0
2014-07-11 10:30:00,24.46,24.48,24.42,24.42,30800.0,19.5534,19.5694,19.5214,19.5214,30800.0
2014-07-11 10:35:00,24.42,24.44,24.4,24.41,24600.0,19.5214,19.5374,19.5054,19.5134,24600.0
2014-07-11 10:40:00,24.41,24.42,24.4,24.41,29800.0,19.5134,19.5214,19.5054,19.5134,29800.0
2014-07-11 10:45:00,24.41,24.45,24.41,24.43,23200.0,19.5134,19.5454,19.5134,19.5294,23200.0
2014-07-11 10:50:00,24.43,24.45,24.43,24.45,17800.0,19.5294,19.5454,19.5294,19.5454,17800.0
2014-07-11 10:55:00,24.46,24.46,24.42,24.43,23400.0,19.5534,19.5534,19.5214,19.5294,23400.0
2014-07-11 11:00:00,24.43,24.46,24.42,24.45,32400.0,19.5294,19.5534,19.5214,19.5454,32400.0
2014-07-11 11:05:00,24.45,24.46,24.45,24.45,97400.0,19.5454,19.5534,19.5454,19.5454,97400.0
2014-07-11 11:10:00,24.45,24.46,24.44,24.44,13000.0,19.5454,19.5534,19.5374,19.5374,13000.0
2014-07-11 11:15:00,24.44,24.44,24.43,24.43,8000.0,19.5374,19.5374,19.5294,19.5294,8000.0
2014-07-11 11:20:00,24.43,24.43,24.4,24.42,14000.0,19.5294,19.5294,19.5054,19.5214,14000.0
2014-07-11 11:25:00,24.42,24.43,24.42,24.43,6000.0,19.5214,19.5294,19.5214,19.5294,6000.0
2014-07-11 11:30:00,24.43,24.5,24.43,24.48,54600.0,19.5294,19.5854,19.5294,19.5694,54600.0
2014-07-11 11:35:00,24.48,24.49,24.47,24.47,19200.0,19.5694,19.5774,19.5614,19.5614,19200.0
2014-07-11 11:40:00,24.48,24.5,24.48,24.5,20600.0,19.5694,19.5854,19.5694,19.5854,20600.0
2014-07-11 11:45:00,24.5,24.5,24.49,24.5,15000.0,19.5854,19.5854,19.5774,19.5854,15000.0
2014-07-11 11:50:00,24.5,24.53,24.49,24.53,28200.0,19.5854,19.6094,19.5774,19.6094,28200.0
2014-07-11 11:55:00,24.52,24.53,24.51,24.51,18400.0,19.6014,19.6094,19.5934,19.5934,18400.0
2014-07-11 12:00:00,24.51,24.52,24.5,24.5,26400.0,19.5934,19.6014,19.5854,19.5854,26400.0
2014-07-11 12:05:00,24.5,24.5,24.49,24.49,19000.0,19.5854,19.5854,19.5774,19.5774,19000.0
2014-07-11 12:10:00,24.5,24.5,24.49,24.49,9200.0,19.5854,19.5854,19.5774,19.5774,9200.0
2014-07-11 12:15:00,24.5,24.51,24.5,24.5,7000.0,19.5854,19.5934,19.5854,19.5854,7000.0
2014-07-11 12:20:00,24.5,24.5,24.47,24.48,5400.0,19.5854,19.5854,19.5614,19.5694,5400.0
2014-07-11 12:25:00,24.49,24.49,24.47,24.49,6800.0,19.5774,19.5774,19.5614,19.5774,6800.0
2014-07-11 12:30:00,24.49,24.49,24.49,24.49,5000.0,19.5774,19.5774,19.5774,19.5774,5000.0
2014-07-11 12:35:00,24.5,24.5,24.49,24.5,13400.0,19.5854,19.5854,19.5774,19.5854,13400.0
2014-07-11 12:40:00,24.5,24.5,24.5,24.5,14400.0,19.5854,19.5854,19.5854,19.5854,14400.0
2014-07-11 12:45:00,24.5,24.5,24.48,24.49,10200.0,19.5854,19.5854,19.5694,19.5774,10200.0
2014-07-11 12:50:00,24.48,24.5,24.47,24.5,6400.0,19.5694,19.5854,19.5614,19.5854,6400.0
2014-07-11 12:55:00,24.5,24.5,24.47,24.47,9800.0,19.5854,19.5854,19.5614,19.5614,9800.0
2014-07-11 13:00:00,24.48,24.5,24.48,24.5,5400.0,19.5694,19.5854,19.5694,19.5854,5400.0
2014-07-11 13:05:00,24.5,24.5,24.5,24.5,6000.0,19.5854,19.5854,19.5854,19.5854,6000.0
2014-07-11 13:10:00,24.5,24.5,24.49,24.5,6000.0,19.5854,19.5854,19.5774,19.5854,6000.0
2014-07-11 13:15:00,24.5,24.5,24.49,24.5,21600.0,19.5854,19.5854,19.5774,19.5854,21600.0
2014-07-11 13:20:00,24.49,24.5,24.49,24.5,9600.0,19.5774,19.5854,19.5774,19.5854,9600.0
2014-07-11 13:25:00,24.5,24.5,24.5,24.5,11000.0,19.5854,19.5854,19.5854,19.5854,11000.0
2014-07-11 13:30:00,24.5,24.5,24.5,24.5,6800.0,19.5854,19.5854,19.5854,19.5854,6800.0
2014-07-11 13:35:00,24.5,24.51,24.49,24.49,9600.0,19.5854,19.5934,19.5774,19.5774,9600.0
2014-07-11 13:40:00,24.5,24.5,24.47,24.48,26600.0,19.5854,19.5854,19.5614,19.5694,26600.0
2014-07-11 13:45:00,24.48,24.48,24.47,24.47,12200.0,19.5694,19.5694,19.5614,19.5614,12200.0
2014-07-11 13:50:00,24.48,24.48,24.47,24.48,7800.0,19.5694,19.5694,19.5614,19.5694,7800.0
2014-07-11 13:55:00,24.48,24.49,24.48,24.49,6000.0,19.5694,19.5774,19.5694,19.5774,6000.0
2014-07-11 14:00:00,24.49,24.5,24.49,24.49,12000.0,19.5774,19.5854,19.5774,19.5774,12000.0
2014-07-11 14:05:00,24.49,24.5,24.49,24.5,18800.0,19.5774,19.5854,19.5774,19.5854,18800.0
2014-07-11 14:10:00,24.5,24.51,24.5,24.5,9200.0,19.5854,19.5934,19.5854,19.5854,9200.0
2014-07-11 14:15:00,24.5,24.51,24.5,24.51,7800.0,19.5854,19.5934,19.5854,19.5934,7800.0
2014-07-11 14:20:00,24.5,24.52,24.5,24.52,16400.0,19.5854,19.6014,19.5854,19.6014,16400.0
2014-07-11 14:25:00,24.51,24.53,24.51,24.53,18200.0,19.5934,19.6094,19.5934,19.6094,18200.0
2014-07-11 14:30:00,24.53,24.53,24.52,24.53,19000.0,19.6094,19.6094,19.6014,19.6094,19000.0
2014-07-11 14:35:00,24.52,24.53,24.52,24.52,29000.0,19.6014,19.6094,19.6014,19.6014,29000.0
2014-07-11 14:40:00,24.52,24.53,24.52,24.52,11600.0,19.6014,19.6094,19.6014,19.6014,11600.0
2014-07-11 14:45:00,24.52,24.53,24.52,24.52,11000.0,19.6014,19.6094,19.6014,19.6014,11000.0
2014-07-11 14:50:00,24.53,24.53,24.52,24.52,13200.0,19.6094,19.6094,19.6014,19.6014,13200.0
2014-07-11 14:55:00,24.52,24.53,24.52,24.53,10200.0,19.6014,19.6094,19.6014,19.6094,10200.0
2014-07-11 15:00:00,24.52,24.54,24.52,24.54,20200.0,19.6014,19.6174,19.6014,19.6174,20200.0
2014-07-11 15:05:00,24.54,24.55,24.54,24.55,7400.0,19.6174,19.6254,19.6174,19.6254,7400.0
2014-07-11 15:10:00,24.55,24.55,24.5,24.52,90600.0,19.6254,19.6254,19.5854,19.6014,90600.0
2014-07-11 15:15:00,24.52,24.53,24.52,24.52,13200.0,19.6014,19.6094,19.6014,19.6014,13200.0
2014-07-11 15:20:00,24.52,24.54,24.52,24.54,16400.0,19.6014,19.6174,19.6014,19.6174,16400.0
2014-07-11 15:25:00,24.54,24.56,24.54,24.55,28800.0,19.6174,19.6333,19.6174,19.6254,28800.0
2014-07-11 15:30:00,24.55,24.55,24.51,24.54,51800.0,19.6254,19.6254,19.5934,19.6174,51800.0
2014-07-11 15:35:00,24.54,24.57,24.53,24.57,31600.0,19.6174,19.6413,19.6094,19.6413,31600.0
2014-07-11 15:40:00,24.57,24.57,24.54,24.55,26800.0,19.6413,19.6413,19.6174,19.6254,26800.0
2014-07-11 15:45:00,24.54,24.54,24.51,24.51,22200.0,19.6174,19.6174,19.5934,19.5934,22200.0
2014-07-11 15:50:00,24.52,24.53,24.51,24.51,67200.0,19.6014,19.6094,19.5934,19.5934,67200.0
2014-07-11 15:55:00,24.52,24.54,24.51,24.54,115200.0,19.6014,19.6174,19.5934,19.6174,115200.0
2014-07-14 09:30:00,24.7,24.75,24.68,24.7,43000.0,19.7453,19.7852,19.7293,19.7453,43000.0
2014-07-14 09:35:00,24.69,24.69,24.65,24.65,13000.0,19.7373,19.7373,19.7053,19.7053,13000.0
2014-07-14 09:40:00,24.63,24.65,24.55,24.57,22200.0,19.6893,19.7053,19.6254,19.6413,22200.0
2014-07-14 09:45:00,24.58,24.64,24.58,24.62,12800.0,19.6493,19.6973,19.6493,19.6813,12800.0
2014-07-14 09:50:00,24.62,24.66,24.62,24.65,13400.0,19.6813,19.7133,19.6813,19.7053,13400.0
2014-07-14 09:55:00,24.66,24.68,24.6,24.63,21000.0,19.7133,19.7293,19.6653,19.6893,21000.0
2014-07-14 10:00:00,24.63,24.64,24.61,24.61,8600.0,19.6893,19.6973,19.6733,19.6733,8600.0
2014-07-14 10:05:00,24.61,24.64,24.6,24.61,10600.0,19.6733,19.6973,19.6653,19.6733,10600.0
2014-07-14 10:10:00,24.6,24.6,24.57,24.58,9600.0,19.6653,19.6653,19.6413,19.6493,9600.0
2014-07-14 10:15:00,24.58,24.58,24.53,24.53,10800.0,19.6493,19.6493,19.6094,19.6094,10800.0
2014-07-14 10:20:00,24.54,24.57,24.53,24.55,19400.0,19.6174,19.6413,19.6094,19.6254,19400.0
2014-07-14 10:25:00,24.55,24.55,24.52,24.52,41200.0,19.6254,19.6254,19.6014,19.6014,41200.0
2014-07-14 10:30:00,24.52,24.56,24.52,24.55,11400.0,19.6014,19.6333,19.6014,19.6254,11400.0
2014-07-14 10:35:00,24.56,24.58,24.56,24.57,16200.0,19.6333,19.6493,19.6333,19.6413,16200.0
2014-07-14 10:40:00,24.57,24.57,24.55,24.55,10200.0,19.6413,19.6413,19.6254,19.6254,10200.0
2014-07-14 10:45:00,24.56,24.59,24.56,24.58,23000.0,19.6333,19.6573,19.6333,19.6493,23000.0
2014-07-14 10:50:00,24.59,24.59,24.56,24.57,24200.0,19.6573,19.6573,19.6333,19.6413,24200.0
2014-07-14 10:55:00,24.57,24.58,24.55,24.56,13800.0,19.6413,19.6493,19.6254,19.6333,13800.0
2014-07-14 11:00:00,24.56,24.58,24.56,24.58,16600.0,19.6333,19.6493,19.6333,19.6493,16600.0
2014-07-14 11:05:00,24.58,24.58,24.57,24.58,12800.0,19.6493,19.6493,19.6413,19.6493,12800.0
2014-07-14 11:10:00,24.58,24.59,24.57,24.58,29200.0,19.6493,19.6573,19.6413,19.6493,29200.0
2014-07-14 11:15:00,24.58,24.58,24.56,24.56,12800.0,19.6493,19.6493,19.6333,19.6333,12800.0
2014-07-14 11:20:00,24.57,24.57,24.56,24.57,15800.0,19.6413,19.6413,19.6333,19.6413,15800.0
2014-07-14 11:25:00,24.56,24.57,24.55,24.57,16200.0,19.6333,19.6413,19.6254,19.6413,16200.0
2014-07-14 11:30:00,24.57,24.58,24.57,24.58,26400.0,19.6413,19.6493,19.6413,19.6493,26400.0
2014-07-14 11:35:00,24.58,24.59,24.56,24.56,14000.0,19.6493,19.6573,19.6333,19.6333,14000.0
2014-07-14 11:40:00,24.56,24.6,24.55,24.6,16800.0,19.6333,19.6653,19.6254,19.6653,16800.0
2014-07-14 11:45:00,24.6,24.61,24.6,24.61,7600.0,19.6653,19.6733,19.6653,19.6733,7600.0
2014-07-14 11:50:00,24.61,24.61,24.59,24.59,6200.0,19.6733,19.6733,19.6573,19.6573,6200.0
2014-07-14 11:55:00,24.6,24.6,24.58,24.58,4400.0,19.6653,19.6653,19.6493,19.6493,4400.0
2014-07-14 12:00:00,24.58,24.6,24.57,24.6,16000.0,19.6493,19.6653,19.6413,19.6653,16000.0
2014-07-14 12:05:00,24.6,24.61,24.6,24.61,4400.0,19.6653,19.6733,19.6653,19.6733,4400.0
2014-07-14 12:10:00,24.61,24.61,24.61,24.61,6800.0,19.6733,19.6733,19.6733,19.6733,6800.0
2014-07-14 12:15:00,24.61,24.61,24.6,24.6,8000.0,19.6733,19.6733,19.6653,19.6653,8000.0
2014-07-14 12:20:00,24.6,24.6,24.59,24.6,5200.0,19.6653,19.6653,19.6573,19.6653,5200.0
2014-07-14 12:25:00,24.6,24.6,24.59,24.59,2800.0,19.6653,19.6653,19.6573,19.6573,2800.0
2014-07-14 12:30:00,24.59,24.59,24.59,24.59,8800.0,19.6573,19.6573,19.6573,19.6573,8800.0
2014-07-14 12:35:00,24.59,24.59,24.56,24.56,9000.0,19.6573,19.6573,19.6333,19.6333,9000.0
2014-07-14 12:40:00,24.56,24.56,24.54,24.54,19800.0,19.6333,19.6333,19.6174,19.6174,19800.0
2014-07-14 12:45:00,24.54,24.54,24.52,24.52,6800.0,19.6174,19.6174,19.6014,19.6014,6800.0
2014-07-14 12:50:00,24.51,24.52,24.49,24.49,13000.0,19.5934,19.6014,19.5774,19.5774,13000.0
2014-07-14 12:55:00,24.49,24.5,24.49,24.5,2800.0,19.5774,19.5854,19.5774,19.5854,2800.0
2014-07-14 13:00:00,24.5,24.52,24.5,24.52,12800.0,19.5854,19.6014,19.5854,19.6014,12800.0
2014-07-14 13:05:00,24.52,24.54,24.5,24.53,57000.0,19.6014,19.6174,19.5854,19.6094,57000.0
2014-07-14 13:10:00,24.52,24.53,24.52,24.52,800.0,19.6014,19.6094,19.6014,19.6014,800.0
2014-07-14 13:15:00,24.53,24.54,24.53,24.54,2800.0,19.6094,19.6174,19.6094,19.6174,2800.0
2014-07-14 13:20:00,24.54,24.55,24.54,24.55,3200.0,19.6174,19.6254,19.6174,19.6254,3200.0
2014-07-14 13:25:00,24.55,24.56,24.55,24.55,8400.0,19.6254,19.6333,19.6254,19.6254,8400.0
2014-07-14 13:30:00,24.55,24.55,24.54,24.55,6000.0,19.6254,19.6254,19.6174,19.6254,6000.0
2014-07-14 13:35:00,24.55,24.55,24.55,24.55,3600.0,19.6254,19.6254,19.6254,19.6254,3600.0
2014-07-14 13:40:00,24.55,24.56,24.55,24.56,3000.0,19.6254,19.6333,19.6254,19.6333,3000.0
2014-07-14 13:45:00,24.55,24.56,24.54,24.54,7600.0,19.6254,19.6333,19.6174,19.6174,7600.0
2014-07-14 13:50:00,24.54,24.55,24.54,24.55,7000.0,19.6174,19.6254,19.6174,19.6254,7000.0
2014-07-14 13:55:00,24.55,24.56,24.55,24.56,15600.0,19.6254,19.6333,19.6254,19.6333,15600.0
2014-07-14 14:00:00,24.56,24.56,24.54,24.54,7000.0,19.6333,19.6333,19.6174,19.6174,7000.0
2014-07-14 14:05:00,24.55,24.55,24.52,24.52,10600.0,19.6254,19.6254,19.6014,19.6014,10600.0
2014-07-14 14:10:00,24.53,24.55,24.53,24.55,7800.0,19.6094,19.6254,19.6094,19.6254,7800.0
2014-07-14 14:15:00,24.55,24.56,24.55,24.56,15400.0,19.6254,19.6333,19.6254,19.6333,15400.0
2014-07-14 14:20:00,24.55,24.55,24.55,24.55,3200.0,19.6254,19.6254,19.6254,19.6254,3200.0
2014-07-14 14:25:00,24.55,24.55,24.53,24.53,7200.0,19.6254,19.6254,19.6094,19.6094,7200.0
2014-07-14 14:30:00,24.52,24.53,24.52,24.53,9000.0,19.6014,19.6094,19.6014,19.6094,9000.0
2014-07-14 14:35:00,24.53,24.55,24.53,24.55,3200.0,19.6094,19.6254,19.6094,19.6254,3200.0
2014-07-14 14:40:00,24.54,24.55,24.54,24.54,9400.0,19.6174,19.6254,19.6174,19.6174,9400.0
2014-07-14 14:45:00,24.54,24.55,24.54,24.55,5600.0,19.6174,19.6254,19.6174,19.6254,5600.0
2014-07-14 14:50:00,24.55,24.55,24.53,24.54,11200.0,19.6254,19.6254,19.6094,19.6174,11200.0
2014-07-14 14:55:00,24.54,24.55,24.53,24.54,17800.0,19.6174,19.6254,19.6094,19.6174,17800.0
2014-07-14 15:00:00,24.55,24.55,24.53,24.54,22400.0,19.6254,19.6254,19.6094,19.6174,22400.0
2014-07-14 15:05:00,24.54,24.54,24.53,24.54,7200.0,19.6174,19.6174,19.6094,19.6174,7200.0
2014-07-14 15:10:00,24.55,24.55,24.54,24.54,6200.0,19.6254,19.6254,19.6174,19.6174,6200.0
2014-07-14 15:15:00,24.54,24.55,24.54,24.55,5000.0,19.6174,19.6254,19.6174,19.6254,5000.0
2014-07-14 15:20:00,24.55,24.56,24.54,24.56,16800.0,19.6254,19.6333,19.6174,19.6333,16800.0
2014-07-14 15:25:00,24.56,24.56,24.55,24.55,5000.0,19.6333,19.6333,19.6254,19.6254,5000.0
2014-07-14 15:30:00,24.55,24.56,24.54,24.56,16000.0,19.6254,19.6333,19.6174,19.6333,16000.0
2014-07-14 15:35:00,24.56,24.56,24.54,24.55,25200.0,19.6333,19.6333,19.6174,19.6254,25200.0
2014-07-14 15:40:00,24.55,24.56,24.55,24.55,11400.0,19.6254,19.6333,19.6254,19.6254,11400.0
2014-07-14 15:45:00,24.55,24.55,24.54,24.54,24000.0,19.6254,19.6254,19.6174,19.6174,24000.0
2014-07-14 15:50:00,24.55,24.57,24.54,24.55,84200.0,19.6254,19.6413,19.6174,19.6254,84200.0
2014-07-14 15:55:00,24.55,24.55,24.53,24.54,193000.0,19.6254,19.6254,19.6094,19.6174,193000.0
2014-07-15 09:30:00,24.58,24.61,24.55,24.55,35800.0,19.6493,19.6733,19.6254,19.6254,35800.0
2014-07-15 09:35:00,24.55,24.58,24.55,24.56,39800.0,19.6254,19.6493,19.6254,19.6333,39800.0
2014-07-15 09:40:00,24.56,24.58,24.56,24.57,41600.0,19.6333,19.6493,19.6333,19.6413,41600.0
2014-07-15 09:45:00,24.58,24.58,24.56,24.57,18200.0,19.6493,19.6493,19.6333,19.6413,18200.0
2014-07-15 09:50:00,24.57,24.58,24.54,24.54,24600.0,19.6413,19.6493,19.6174,19.6174,24600.0
2014-07-15 09:55:00,24.53,24.54,24.52,24.53,23400.0,19.6094,19.6174,19.6014,19.6094,23400.0
2014-07-15 10:00:00,24.53,24.58,24.51,24.51,32600.0,19.6094,19.6493,19.5934,19.5934,32600.0
2014-07-15 10:05:00,24.51,24.53,24.5,24.52,13000.0,19.5934,19.6094,19.5854,19.6014,13000.0
2014-07-15 10:10:00,24.52,24.54,24.43,24.43,29200.0,19.6014,19.6174,19.5294,19.5294,29200.0
2014-07-15 10:15:00,24.42,24.44,24.41,24.43,21200.0,19.5214,19.5374,19.5134,19.5294,21200.0
2014-07-15 10:20:00,24.43,24.46,24.4,24.42,49600.0,19.5294,19.5534,19.5054,19.5214,49600.0
2014-07-15 10:25:00,24.42,24.45,24.41,24.44,18400.0,19.5214,19.5454,19.5134,19.5374,18400.0
2014-07-15 10:30:00,24.45,24.46,24.41,24.42,15600.0,19.5454,19.5534,19.5134,19.5214,15600.0
2014-07-15 10:35:00,24.42,24.44,24.39,24.39,15200.0,19.5214,19.5374,19.4974,19.4974,15200.0
2014-07-15 10:40:00,24.38,24.38,24.35,24.35,64000.0,19.4895,19.4895,19.4655,19.4655,64000.0
2014-07-15 10:45:00,24.35,24.35,24.31,24.31,17000.0,19.4655,19.4655,19.4335,19.4335,17000.0
2014-07-15 10:50:00,24.3,24.38,24.29,24.38,20800.0,19.4255,19.4895,19.4175,19.4895,20800.0
2014-07-15 10:55:00,24.39,24.4,24.36,24.36,15400.0,19.4974,19.5054,19.4735,19.4735,15400.0
2014-07-15 11:00:00,24.36,24.36,24.31,24.31,25200.0,19.4735,19.4735,19.4335,19.4335,25200.0
2014-07-15 11:05:00,24.31,24.33,24.31,24.32,10600.0,19.4335,19.4495,19.4335,19.4415,10600.0
2014-07-15 11:10:00,24.32,24.35,24.32,24.33,78800.0,19.4415,19.4655,19.4415,19.4495,78800.0
2014-07-15 11:15:00,24.33,24.36,24.32,24.35,16800.0,19.4495,19.4735,19.4415,19.4655,16800.0
2014-07-15 11:20:00,24.36,24.36,24.33,24.34,10000.0,19.4735,19.4735,19.4495,19.4575,10000.0
2014-07-15 11:25:00,24.34,24.34,24.31,24.32,18000.0,19.4575,19.4575,19.4335,19.4415,18000.0
2014-07-15 11:30:00,24.32,24.32,24.27,24.29,21000.0,19.4415,19.4415,19.4015,19.4175,21000.0
2014-07-15 11:35:00,24.29,24.29,24.26,24.27,17200.0,19.4175,19.4175,19.3935,19.4015,17200.0
2014-07-15 11:40:00,24.27,24.28,24.24,24.27,29600.0,19.4015,19.4095,19.3775,19.4015,29600.0
2014-07-15 11:45:00,24.26,24.27,24.24,24.25,27000.0,19.3935,19.4015,19.3775,19.3855,27000.0
2014-07-15 11:50:00,24.25,24.26,24.24,24.24,30200.0,19.3855,19.3935,19.3775,19.3775,30200.0
2014-07-15 11:55:00,24.24,24.24,24.15,24.15,31400.0,19.3775,19.3775,19.3056,19.3056,31400.0
2014-07-15 12:00:00,24.15,24.17,24.12,24.13,20800.0,19.3056,19.3216,19.2816,19.2896,20800.0
2014-07-15 12:05:00,24.14,24.23,24.14,24.21,23000.0,19.2976,19.3695,19.2976,19.3536,23000.0
2014-07-15 12:10:00,24.21,24.24,24.19,24.19,13000.0,19.3536,19.3775,19.3376,19.3376,13000.0
2014-07-15 12:15:00,24.19,24.23,24.18,24.23,63400.0,19.3376,19.3695,19.3296,19.3695,63400.0
2014-07-15 12:20:00,24.23,24.23,24.21,24.23,21800.0,19.3695,19.3695,19.3536,19.3695,21800.0
2014-07-15 12:25:00,24.23,24.25,24.23,24.24,19400.0,19.3695,19.3855,19.3695,19.3775,19400.0
2014-07-15 12:30:00,24.24,24.25,24.24,24.25,8800.0,19.3775,19.3855,19.3775,19.3855,8800.0
2014-07-15 12:35:00,24.25,24.28,24.25,24.28,48600.0,19.3855,19.4095,19.3855,19.4095,48600.0
2014-07-15 12:40:00,24.28,24.3,24.28,24.29,10800.0,19.4095,19.4255,19.4095,19.4175,10800.0
2014-07-15 12:45:00,24.29,24.31,24.28,24.31,19400.0,19.4175,19.4335,19.4095,19.4335,19400.0
2014-07-15 12:50:00,24.3,24.31,24.28,24.29,8400.0,19.4255,19.4335,19.4095,19.4175,8400.0
2014-07-15 12:55:00,24.28,24.3,24.27,24.27,23800.0,19.4095,19.4255,19.4015,19.4015,23800.0
2014-07-15 13:00:00,24.28,24.31,24.27,24.28,22000.0,19.4095,19.4335,19.4015,19.4095,22000.0
2014-07-15 13:05:00,24.28,24.3,24.27,24.3,13400.0,19.4095,19.4255,19.4015,19.4255,13400.0
2014-07-15 13:10:00,24.3,24.31,24.28,24.31,13400.0,19.4255,19.4335,19.4095,19.4335,13400.0
2014-07-15 13:15:00,24.31,24.35,24.31,24.34,28800.0,19.4335,19.4655,19.4335,19.4575,28800.0
2014-07-15 13:20:00,24.34,24.35,24.31,24.31,32000.0,19.4575,19.4655,19.4335,19.4335,32000.0
2014-07-15 13:25:00,24.31,24.31,24.28,24.3,46800.0,19.4335,19.4335,19.4095,19.4255,46800.0
2014-07-15 13:30:00,24.3,24.31,24.28,24.3,24200.0,19.4255,19.4335,19.4095,19.4255,24200.0
2014-07-15 13:35:00,24.31,24.31,24.29,24.3,51800.0,19.4335,19.4335,19.4175,19.4255,51800.0
2014-07-15 13:40:00,24.29,24.3,24.27,24.27,15000.0,19.4175,19.4255,19.4015,19.4015,15000.0
2014-07-15 13:45:00,24.27,24.3,24.27,24.3,25000.0,19.4015,19.4255,19.4015,19.4255,25000.0
2014-07-15 13:50:00,24.3,24.32,24.27,24.27,24600.0,19.4255,19.4415,19.4015,19.4015,24600.0
2014-07-15 13:55:00,24.27,24.29,24.27,24.28,25000.0,19.4015,19.4175,19.4015,19.4095,25000.0
2014-07-15 14:00:00,24.28,24.28,24.25,24.28,31400.0,19.4095,19.4095,19.3855,19.4095,31400.0
2014-07-15 14:05:00,24.28,24.28,24.27,24.27,38600.0,19.4095,19.4095,19.4015,19.4015,38600.0
2014-07-15 14:10:00,24.27,24.28,24.26,24.27,32400.0,19.4015,19.4095,19.3935,19.4015,32400.0
2014-07-15 14:15:00,24.27,24.28,24.27,24.28,72000.0,19.4015,19.4095,19.4015,19.4095,72000.0
2014-07-15 14:20:00,24.28,24.28,24.28,24.28,41600.0,19.4095,19.4095,19.4095,19.4095,41600.0
2014-07-15 14:25:00,24.27,24.28,24.25,24.27,25400.0,19.4015,19.4095,19.3855,19.4015,25400.0
2014-07-15 14:30:00,24.27,24.27,24.24,24.25,29600.0,19.4015,19.4015,19.3775,19.3855,29600.0
2014-07-15 14:35:00,24.25,24.3,24.25,24.29,12200.0,19.3855,19.4255,19.3855,19.4175,12200.0
2014-07-15 14:40:00,24.3,24.31,24.3,24.3,25400.0,19.4255,19.4335,19.4255,19.4255,25400.0
2014-07-15 14:45:00,24.3,24.31,24.29,24.29,19000.0,19.4255,19.4335,19.4175,19.4175,19000.0
2014-07-15 14:50:00,24.29,24.3,24.28,24.29,21400.0,19.4175,19.4255,19.4095,19.4175,21400.0
2014-07-15 14:55:00,24.29,24.32,24.29,24.32,27000.0,19.4175,19.4415,19.4175,19.4415,27000.0
2014-07-15 15:00:00,24.32,24.32,24.3,24.31,26200.0,19.4415,19.4415,19.4255,19.4335,26200.0
2014-07-15 15:05:00,24.31,24.31,24.28,24.28,31200.0,19.4335,19.4335,19.4095,19.4095,31200.0
2014-07-15 15:10:00,24.27,24.32,24.25,24.32,40800.0,19.4015,19.4415,19.3855,19.4415,40800.0
2014-07-15 15:15:00,24.31,24.32,24.31,24.31,28600.0,19.4335,19.4415,19.4335,19.4335,28600.0
2014-07-15 15:20:00,24.31,24.32,24.31,24.31,19000.0,19.4335,19.4415,19.4335,19.4335,19000.0
2014-07-15 15:25:00,24.31,24.34,24.31,24.32,22200.0,19.4335,19.4575,19.4335,19.4415,22200.0
2014-07-15 15:30:00,24.32,24.32,24.27,24.27,52400.0,19.4415,19.4415,19.4015,19.4015,52400.0
2014-07-15 15:35:00,24.27,24.29,24.25,24.29,24400.0,19.4015,19.4175,19.3855,19.4175,24400.0
2014-07-15 15:40:00,24.29,24.3,24.29,24.3,29400.0,19.4175,19.4255,19.4175,19.4255,29400.0
2014-07-15 15:45:00,24.3,24.3,24.25,24.27,90000.0,19.4255,19.4255,19.3855,19.4015,90000.0
2014-07-15 15:50:00,24.27,24.29,24.26,24.27,72600.0,19.4015,19.4175,19.3935,19.4015,72600.0
2014-07-15 15:55:00,24.27,24.32,24.27,24.3,171800.0,19.4015,19.4415,19.4015,19.4255,171800.0
2014-07-16 09:30:00,24.4,24.48,24.4,24.47,39200.0,19.5054,19.5694,19.5054,19.5614,39200.0
2014-07-16 09:35:00,24.47,24.49,24.47,24.49,18000.0,19.5614,19.5774,19.5614,19.5774,18000.0
2014-07-16 09:40:00,24.5,24.53,24.48,24.53,22800.0,19.5854,19.6094,19.5694,19.6094,22800.0
2014-07-16 09:45:00,24.52,24.53,24.48,24.48,28400.0,19.6014,19.6094,19.5694,19.5694,28400.0
2014-07-16 09:50:00,24.49,24.5,24.46,24.48,27400.0,19.5774,19.5854,19.5534,19.5694,27400.0
2014-07-16 09:55:00,24.48,24.53,24.47,24.52,38600.0,19.5694,19.6094,19.5614,19.6014,38600.0
2014-07-16 10:00:00,24.52,24.56,24.5,24.5,25800.0,19.6014,19.6333,19.5854,19.5854,25800.0
2014-07-16 10:05:00,24.5,24.54,24.48,24.54,22400.0,19.5854,19.6174,19.5694,19.6174,22400.0
2014-07-16 10:10:00,24.54,24.55,24.53,24.54,31400.0,19.6174,19.6254,19.6094,19.6174,31400.0
2014-07-16 10:15:00,24.54,24.54,24.49,24.5,20800.0,19.6174,19.6174,19.5774,19.5854,20800.0
2014-07-16 10:20:00,24.5,24.52,24.45,24.46,15400.0,19.5854,19.6014,19.5454,19.5534,15400.0
2014-07-16 10:25:00,24.46,24.53,24.46,24.53,28200.0,19.5534,19.6094,19.5534,19.6094,28200.0
2014-07-16 10:30:00,24.53,24.54,24.5,24.53,35400.0,19.6094,19.6174,19.5854,19.6094,35400.0
2014-07-16 10:35:00,24.52,24.52,24.47,24.49,21400.0,19.6014,19.6014,19.5614,19.5774,21400.0
2014-07-16 10:40:00,24.48,24.5,24.47,24.5,17200.0,19.5694,19.5854,19.5614,19.5854,17200.0
2014-07-16 10:45:00,24.5,24.5,24.43,24.44,21600.0,19.5854,19.5854,19.5294,19.5374,21600.0
2014-07-16 10:50:00,24.43,24.46,24.43,24.43,18000.0,19.5294,19.5534,19.5294,19.5294,18000.0
2014-07-16 10:55:00,24.43,24.46,24.43,24.43,20800.0,19.5294,19.5534,19.5294,19.5294,20800.0
2014-07-16 11:00:00,24.43,24.47,24.42,24.47,13000.0,19.5294,19.5614,19.5214,19.5614,13000.0
2014-07-16 11:05:00,24.46,24.48,24.45,24.45,31400.0,19.5534,19.5694,19.5454,19.5454,31400.0
2014-07-16 11:10:00,24.46,24.47,24.45,24.45,14800.0,19.5534,19.5614,19.5454,19.5454,14800.0
2014-07-16 11:15:00,24.45,24.46,24.44,24.45,16600.0,19.5454,19.5534,19.5374,19.5454,16600.0
2014-07-16 11:20:00,24.45,24.46,24.43,24.43,12200.0,19.5454,19.5534,19.5294,19.5294,12200.0
2014-07-16 11:25:00,24.43,24.43,24.41,24.43,11800.0,19.5294,19.5294,19.5134,19.5294,11800.0
2014-07-16 11:30:00,24.43,24.44,24.41,24.44,13600.0,19.5294,19.5374,19.5134,19.5374,13600.0
2014-07-16 11:35:00,24.45,24.45,24.4,24.41,19600.0,19.5454,19.5454,19.5054,19.5134,19600.0
2014-07-16 11:40:00,24.41,24.43,24.41,24.43,13000.0,19.5134,19.5294,19.5134,19.5294,13000.0
2014-07-16 11:45:00,24.43,24.43,24.41,24.43,15200.0,19.5294,19.5294,19.5134,19.5294,15200.0
2014-07-16 11:50:00,24.43,24.46,24.43,24.46,9600.0,19.5294,19.5534,19.5294,19.5534,9600.0
2014-07-16 11:55:00,24.47,24.47,24.43,24.45,15600.0,19.5614,19.5614,19.5294,19.5454,15600.0
2014-07-16 12:00:00,24.45,24.46,24.45,24.46,5000.0,19.5454,19.5534,19.5454,19.5534,5000.0
2014-07-16 12:05:00,24.46,24.49,24.45,24.47,43400.0,19.5534,19.5774,19.5454,19.5614,43400.0
2014-07-16 12:10:00,24.47,24.48,24.45,24.48,24800.0,19.5614,19.5694,19.5454,19.5694,24800.0
2014-07-16 12:15:00,24.48,24.5,24.47,24.5,24200.0,19.5694,19.5854,19.5614,19.5854,24200.0
2014-07-16 12:20:00,24.5,24.52,24.49,24.5,30200.0,19.5854,19.6014,19.5774,19.5854,30200.0
2014-07-16 12:25:00,24.5,24.52,24.5,24.51,11400.0,19.5854,19.6014,19.5854,19.5934,11400.0
2014-07-16 12:30:00,24.51,24.53,24.51,24.53,15800.0,19.5934,19.6094,19.5934,19.6094,15800.0
2014-07-16 12:35:00,24.53,24.53,24.5,24.5,8400.0,19.6094,19.6094,19.5854,19.5854,8400.0
2014-07-16 12:40:00,24.51,24.53,24.5,24.52,20400.0,19.5934,19.6094,19.5854,19.6014,20400.0
2014-07-16 12:45:00,24.52,24.52,24.47,24.48,46800.0,19.6014,19.6014,19.5614,19.5694,46800.0
2014-07-16 12:50:00,24.48,24.49,24.48,24.48,15000.0,19.5694,19.5774,19.5694,19.5694,15000.0
2014-07-16 12:55:00,24.48,24.49,24.47,24.47,23600.0,19.5694,19.5774,19.5614,19.5614,23600.0
2014-07-16 13:00:00,24.46,24.47,24.46,24.47,11600.0,19.5534,19.5614,19.5534,19.5614,11600.0
2014-07-16 13:05:00,24.47,24.47,24.47,24.47,2400.0,19.5614,19.5614,19.5614,19.5614,2400.0
2014-07-16 13:10:00,24.48,24.48,24.46,24.47,10200.0,19.5694,19.5694,19.5534,19.5614,10200.0
2014-07-16 13:15:00,24.47,24.47,24.47,24.47,4400.0,19.5614,19.5614,19.5614,19.5614,4400.0
2014-07-16 13:20:00,24.47,24.48,24.47,24.47,8400.0,19.5614,19.5694,19.5614,19.5614,8400.0
2014-07-16 13:25:00,24.47,24.49,24.47,24.49,2400.0,19.5614,19.5774,19.5614,19.5774,2400.0
2014-07-16 13:30:00,24.49,24.49,24.47,24.47,23400.0,19.5774,19.5774,19.5614,19.5614,23400.0
2014-07-16 13:35:00,24.47,24.47,24.44,24.44,12400.0,19.5614,19.5614,19.5374,19.5374,12400.0
2014-07-16 13:40:00,24.45,24.45,24.43,24.44,11000.0,19.5454,19.5454,19.5294,19.5374,11000.0
2014-07-16 13:45:00,24.44,24.46,24.44,24.45,18800.0,19.5374,19.5534,19.5374,19.5454,18800.0
2014-07-16 13:50:00,24.45,24.46,24.45,24.45,5200.0,19.5454,19.5534,19.5454,19.5454,5200.0
2014-07-16 13:55:00,24.45,24.45,24.44,24.45,6000.0,19.5454,19.5454,19.5374,19.5454,6000.0
2014-07-16 14:00:00,24.45,24.45,24.43,24.43,36400.0,19.5454,19.5454,19.5294,19.5294,36400.0
2014-07-16 14:05:00,24.43,24.43,24.43,24.43,11400.0,19.5294,19.5294,19.5294,19.5294,11400.0
2014-07-16 14:10:00,24.43,24.43,24.43,24.43,12200.0,19.5294,19.5294,19.5294,19.5294,12200.0
2014-07-16 14:15:00,24.43,24.44,24.43,24.43,16000.0,19.5294,19.5374,19.5294,19.5294,16000.0
2014-07-16 14:20:00,24.44,24.44,24.42,24.43,22600.0,19.5374,19.5374,19.5214,19.5294,22600.0
2014-07-16 14:25:00,24.43,24.43,24.42,24.43,13800.0,19.5294,19.5294,19.5214,19.5294,13800.0
2014-07-16 14:30:00,24.43,24.43,24.42,24.42,22800.0,19.5294,19.5294,19.5214,19.5214,22800.0
2014-07-16 14:35:00,24.42,24.42,24.39,24.39,20400.0,19.5214,19.5214,19.4974,19.4974,20400.0
2014-07-16 14:40:00,24.39,24.39,24.37,24.37,9800.0,19.4974,19.4974,19.4815,19.4815,9800.0
2014-07-16 14:45:00,24.37,24.39,24.36,24.38,21400.0,19.4815,19.4974,19.4735,19.4895,21400.0
2014-07-16 14:50:00,24.38,24.39,24.36,24.36,34600.0,19.4895,19.4974,19.4735,19.4735,34600.0
2014-07-16 14:55:00,24.36,24.38,24.36,24.36,14600.0,19.4735,19.4895,19.4735,19.4735,14600.0
2014-07-16 15:00:00,24.36,24.38,24.36,24.38,13600.0,19.4735,19.4895,19.4735,19.4895,13600.0
2014-07-16 15:05:00,24.38,24.38,24.36,24.37,31800.0,19.4895,19.4895,19.4735,19.4815,31800.0
2014-07-16 15:10:00,24.37,24.39,24.36,24.39,7400.0,19.4815,19.4974,19.4735,19.4974,7400.0
2014-07-16 15:15:00,24.39,24.39,24.36,24.37,47800.0,19.4974,19.4974,19.4735,19.4815,47800.0
2014-07-16 15:20:00,24.37,24.4,24.36,24.4,36600.0,19.4815,19.5054,19.4735,19.5054,36600.0
2014-07-16 15:25:00,24.4,24.42,24.4,24.42,30400.0,19.5054,19.5214,19.5054,19.5214,30400.0
2014-07-16 15:30:00,24.42,24.42,24.39,24.39,40400.0,19.5214,19.5214,19.4974,19.4974,40400.0
2014-07-16 15:35:00,24.39,24.41,24.39,24.39,47600.0,19.4974,19.5134,19.4974,19.4974,47600.0
2014-07-16 15:40:00,24.4,24.4,24.38,24.39,37800.0,19.5054,19.5054,19.4895,19.4974,37800.0
2014-07-16 15:45:00,24.39,24.4,24.39,24.39,42400.0,19.4974,19.5054,19.4974,19.4974,42400.0
2014-07-16 15:50:00,24.39,24.42,24.39,24.4,103000.0,19.4974,19.5214,19.4974,19.5054,103000.0
2014-07-16 15:55:00,24.4,24.4,24.37,24.37,164400.0,19.5054,19.5054,19.4815,19.4815,164400.0
2014-07-17 09:30:00,24.29,24.31,24.26,24.28,41200.0,19.4175,19.4335,19.3935,19.4095,41200.0
2014-07-17 09:35:00,24.28,24.29,24.23,24.29,14800.0,19.4095,19.4175,19.3695,19.4175,14800.0
2014-07-17 09:40:00,24.27,24.29,24.25,24.25,9800.0,19.4015,19.4175,19.3855,19.3855,9800.0
2014-07-17 09:45:00,24.25,24.28,24.25,24.25,8000.0,19.3855,19.4095,19.3855,19.3855,8000.0
2014-07-17 09:50:00,24.25,24.33,24.25,24.31,20400.0,19.3855,19.4495,19.3855,19.4335,20400.0
2014-07-17 09:55:00,24.31,24.33,24.27,24.29,19400.0,19.4335,19.4495,19.4015,19.4175,19400.0
2014-07-17 10:00:00,24.29,24.35,24.29,24.32,21600.0,19.4175,19.4655,19.4175,19.4415,21600.0
2014-07-17 10:05:00,24.33,24.34,24.3,24.31,10800.0,19.4495,19.4575,19.4255,19.4335,10800.0
2014-07-17 10:10:00,24.31,24.33,24.29,24.32,17400.0,19.4335,19.4495,19.4175,19.4415,17400.0
2014-07-17 10:15:00,24.32,24.34,24.3,24.34,16200.0,19.4415,19.4575,19.4255,19.4575,16200.0
2014-07-17 10:20:00,24.33,24.39,24.33,24.36,19600.0,19.4495,19.4974,19.4495,19.4735,19600.0
2014-07-17 10:25:00,24.36,24.4,24.35,24.39,19200.0,19.4735,19.5054,19.4655,19.4974,19200.0
2014-07-17 10:30:00,24.4,24.41,24.38,24.41,15200.0,19.5054,19.5134,19.4895,19.5134,15200.0
2014-07-17 10:35:00,24.4,24.41,24.38,24.39,11400.0,19.5054,19.5134,19.4895,19.4974,11400.0
2014-07-17 10:40:00,24.4,24.43,24.4,24.41,16800.0,19.5054,19.5294,19.5054,19.5134,16800.0
2014-07-17 10:45:00,24.41,24.42,24.39,24.4,13600.0,19.5134,19.5214,19.4974,19.5054,13600.0
2014-07-17 10:50:00,24.39,24.42,24.38,24.42,9000.0,19.4974,19.5214,19.4895,19.5214,9000.0
2014-07-17 10:55:00,24.43,24.43,24.39,24.4,8600.0,19.5294,19.5294,19.4974,19.5054,8600.0
2014-07-17 11:00:00,24.39,24.42,24.39,24.4,11600.0,19.4974,19.5214,19.4974,19.5054,11600.0
2014-07-17 11:05:00,24.4,24.41,24.35,24.35,12800.0,19.5054,19.5134,19.4655,19.4655,12800.0
2014-07-17 11:10:00,24.35,24.37,24.32,24.33,14800.0,19.4655,19.4815,19.4415,19.4495,14800.0
2014-07-17 11:15:00,24.33,24.33,24.29,24.31,18600.0,19.4495,19.4495,19.4175,19.4335,18600.0
2014-07-17 11:20:00,24.3,24.31,24.28,24.29,10800.0,19.4255,19.4335,19.4095,19.4175,10800.0
2014-07-17 11:25:00,24.27,24.29,24.23,24.23,18400.0,19.4015,19.4175,19.3695,19.3695,18400.0
2014-07-17 11:30:00,24.22,24.27,24.18,24.26,18000.0,19.3615,19.4015,19.3296,19.3935,18000.0
2014-07-17 11:35:00,24.27,24.29,24.27,24.27,16200.0,19.4015,19.4175,19.4015,19.4015,16200.0
2014-07-17 11:40:00,24.26,24.31,24.26,24.28,26600.0,19.3935,19.4335,19.3935,19.4095,26600.0
2014-07-17 11:45:00,24.27,24.29,24.25,24.29,9800.0,19.4015,19.4175,19.3855,19.4175,9800.0
2014-07-17 11:50:00,24.28,24.3,24.27,24.28,8200.0,19.4095,19.4255,19.4015,19.4095,8200.0
2014-07-17 11:55:00,24.28,24.29,24.24,24.25,10600.0,19.4095,19.4175,19.3775,19.3855,10600.0
2014-07-17 12:00:00,24.25,24.25,24.18,24.22,11200.0,19.3855,19.3855,19.3296,19.3615,11200.0
2014-07-17 12:05:00,24.22,24.24,24.21,24.24,5800.0,19.3615,19.3775,19.3536,19.3775,5800.0
2014-07-17 12:10:00,24.24,24.27,24.24,24.27,5200.0,19.3775,19.4015,19.3775,19.4015,5200.0
2014-07-17 12:15:00,24.26,24.27,24.25,24.25,8600.0,19.3935,19.4015,19.3855,19.3855,8600.0
2014-07-17 12:20:00,24.24,24.25,24.23,24.23,10200.0,19.3775,19.3855,19.3695,19.3695,10200.0
2014-07-17 12:25:00,24.23,24.27,24.23,24.27,11800.0,19.3695,19.4015,19.3695,19.4015,11800.0
2014-07-17 12:30:00,24.27,24.28,24.25,24.27,5400.0,19.4015,19.4095,19.3855,19.4015,5400.0
2014-07-17 12:35:00,24.27,24.3,24.27,24.28,9000.0,19.4015,19.4255,19.4015,19.4095,9000.0
2014-07-17 12:40:00,24.28,24.29,24.27,24.27,5400.0,19.4095,19.4175,19.4015,19.4015,5400.0
2014-07-17 12:45:00,24.27,24.28,24.26,24.28,5000.0,19.4015,19.4095,19.3935,19.4095,5000.0
2014-07-17 12:50:00,24.28,24.29,24.27,24.29,5000.0,19.4095,19.4175,19.4015,19.4175,5000.0
2014-07-17 12:55:00,24.29,24.31,24.28,24.3,3800.0,19.4175,19.4335,19.4095,19.4255,3800.0
2014-07-17 13:00:00,24.31,24.34,24.3,24.34,7200.0,19.4335,19.4575,19.4255,19.4575,7200.0
2014-07-17 13:05:00,24.33,24.35,24.33,24.34,5000.0,19.4495,19.4655,19.4495,19.4575,5000.0
2014-07-17 13:10:00,24.35,24.37,24.35,24.37,3000.0,19.4655,19.4815,19.4655,19.4815,3000.0
2014-07-17 13:15:00,24.38,24.39,24.37,24.37,24000.0,19.4895,19.4974,19.4815,19.4815,24000.0
2014-07-17 13:20:00,24.36,24.38,24.36,24.36,27000.0,19.4735,19.4895,19.4735,19.4735,27000.0
2014-07-17 13:25:00,24.37,24.38,24.36,24.37,11000.0,19.4815,19.4895,19.4735,19.4815,11000.0
2014-07-17 13:30:00,24.38,24.39,24.36,24.38,8800.0,19.4895,19.4974,19.4735,19.4895,8800.0
2014-07-17 13:35:00,24.38,24.38,24.35,24.36,33800.0,19.4895,19.4895,19.4655,19.4735,33800.0
2014-07-17 13:40:00,24.36,24.36,24.33,24.35,16400.0,19.4735,19.4735,19.4495,19.4655,16400.0
2014-07-17 13:45:00,24.35,24.38,24.35,24.36,14400.0,19.4655,19.4895,19.4655,19.4735,14400.0
2014-07-17 13:50:00,24.36,24.37,24.34,24.35,16600.0,19.4735,19.4815,19.4575,19.4655,16600.0
2014-07-17 13:55:00,24.35,24.36,24.35,24.35,24600.0,19.4655,19.4735,19.4655,19.4655,24600.0
2014-07-17 14:00:00,24.35,24.35,24.31,24.31,25400.0,19.4655,19.4655,19.4335,19.4335,25400.0
2014-07-17 14:05:00,24.31,24.32,24.3,24.3,15200.0,19.4335,19.4415,19.4255,19.4255,15200.0
2014-07-17 14:10:00,24.3,24.34,24.3,24.33,17800.0,19.4255,19.4575,19.4255,19.4495,17800.0
2014-07-17 14:15:00,24.33,24.34,24.3,24.31,17200.0,19.4495,19.4575,19.4255,19.4335,17200.0
2014-07-17 14:20:00,24.31,24.31,24.28,24.3,14400.0,19.4335,19.4335,19.4095,19.4255,14400.0
2014-07-17 14:25:00,24.29,24.29,24.27,24.27,12000.0,19.4175,19.4175,19.4015,19.4015,12000.0
2014-07-17 14:30:00,24.28,24.3,24.28,24.29,29800.0,19.4095,19.4255,19.4095,19.4175,29800.0
2014-07-17 14:35:00,24.29,24.3,24.28,24.3,16000.0,19.4175,19.4255,19.4095,19.4255,16000.0
2014-07-17 14:40:00,24.3,24.31,24.29,24.3,8000.0,19.4255,19.4335,19.4175,19.4255,8000.0
2014-07-17 14:45:00,24.3,24.3,24.25,24.27,15400.0,19.4255,19.4255,19.3855,19.4015,15400.0
2014-07-17 14:50:00,24.25,24.26,24.24,24.26,15400.0,19.3855,19.3935,19.3775,19.3935,15400.0
2014-07-17 14:55:00,24.27,24.28,24.26,24.26,12000.0,19.4015,19.4095,19.3935,19.3935,12000.0
2014-07-17 15:00:00,24.25,24.26,24.24,24.24,15000.0,19.3855,19.3935,19.3775,19.3775,15000.0
2014-07-17 15:05:00,24.24,24.25,24.23,24.23,21000.0,19.3775,19.3855,19.3695,19.3695,21000.0
2014-07-17 15:10:00,24.23,24.24,24.2,24.22,21200.0,19.3695,19.3775,19.3456,19.3615,21200.0
2014-07-17 15:15:00,24.21,24.21,24.15,24.16,28800.0,19.3536,19.3536,19.3056,19.3136,28800.0
2014-07-17 15:20:00,24.18,24.21,24.18,24.21,21400.0,19.3296,19.3536,19.3296,19.3536,21400.0
2014-07-17 15:25:00,24.21,24.22,24.16,24.17,34800.0,19.3536,19.3615,19.3136,19.3216,34800.0
2014-07-17 15:30:00,24.17,24.18,24.12,24.13,39800.0,19.3216,19.3296,19.2816,19.2896,39800.0
2014-07-17 15:35:00,24.13,24.16,24.13,24.14,20400.0,19.2896,19.3136,19.2896,19.2976,20400.0
2014-07-17 15:40:00,24.14,24.15,24.1,24.1,37400.0,19.2976,19.3056,19.2656,19.2656,37400.0
2014-07-17 15:45:00,24.1,24.11,24.07,24.11,49400.0,19.2656,19.2736,19.2416,19.2736,49400.0
2014-07-17 15:50:00,24.11,24.11,24.09,24.1,48600.0,19.2736,19.2736,19.2576,19.2656,48600.0
2014-07-17 15:55:00,24.1,24.1,24.07,24.08,181200.0,19.2656,19.2656,19.2416,19.2496,181200.0
2014-07-18 09:30:00,24.18,24.38,24.18,24.31,253600.0,19.3296,19.4895,19.3296,19.4335,253600.0
2014-07-18 09:35:00,24.35,24.43,24.35,24.4,49600.0,19.4655,19.5294,19.4655,19.5054,49600.0
2014-07-18 09:40:00,24.4,24.4,24.31,24.32,81400.0,19.5054,19.5054,19.4335,19.4415,81400.0
2014-07-18 09:45:00,24.32,24.32,24.27,24.29,38400.0,19.4415,19.4415,19.4015,19.4175,38400.0
2014-07-18 09:50:00,24.28,24.29,24.26,24.28,25200.0,19.4095,19.4175,19.3935,19.4095,25200.0
2014-07-18 09:55:00,24.29,24.3,24.27,24.3,18400.0,19.4175,19.4255,19.4015,19.4255,18400.0
2014-07-18 10:00:00,24.3,24.3,24.25,24.25,27000.0,19.4255,19.4255,19.3855,19.3855,27000.0
2014-07-18 10:05:00,24.25,24.28,24.23,24.28,23800.0,19.3855,19.4095,19.3695,19.4095,23800.0
2014-07-18 10:10:00,24.28,24.3,24.28,24.28,15600.0,19.4095,19.4255,19.4095,19.4095,15600.0
2014-07-18 10:15:00,24.29,24.29,24.24,24.25,10200.0,19.4175,19.4175,19.3775,19.3855,10200.0
2014-07-18 10:20:00,24.25,24.28,24.25,24.26,19000.0,19.3855,19.4095,19.3855,19.3935,19000.0
2014-07-18 10:25:00,24.26,24.28,24.25,24.28,8800.0,19.3935,19.4095,19.3855,19.4095,8800.0
2014-07-18 10:30:00,24.28,24.29,24.28,24.29,11600.0,19.4095,19.4175,19.4095,19.4175,11600.0
2014-07-18 10:35:00,24.29,24.29,24.28,24.28,12400.0,19.4175,19.4175,19.4095,19.4095,12400.0
2014-07-18 10:40:00,24.28,24.28,24.24,24.24,15200.0,19.4095,19.4095,19.3775,19.3775,15200.0
2014-07-18 10:45:00,24.24,24.26,24.23,24.26,15000.0,19.3775,19.3935,19.3695,19.3935,15000.0
2014-07-18 10:50:00,24.25,24.31,24.25,24.31,10400.0,19.3855,19.4335,19.3855,19.4335,10400.0
2014-07-18 10:55:00,24.3,24.34,24.3,24.32,53000.0,19.4255,19.4575,19.4255,19.4415,53000.0
2014-07-18 11:00:00,24.32,24.34,24.3,24.3,25800.0,19.4415,19.4575,19.4255,19.4255,25800.0
2014-07-18 11:05:00,24.31,24.34,24.29,24.29,33000.0,19.4335,19.4575,19.4175,19.4175,33000.0
2014-07-18 11:10:00,24.29,24.31,24.29,24.3,9600.0,19.4175,19.4335,19.4175,19.4255,9600.0
2014-07-18 11:15:00,24.3,24.31,24.29,24.29,19400.0,19.4255,19.4335,19.4175,19.4175,19400.0
2014-07-18 11:20:00,24.29,24.31,24.28,24.28,20200.0,19.4175,19.4335,19.4095,19.4095,20200.0
2014-07-18 11:25:00,24.28,24.29,24.27,24.28,24200.0,19.4095,19.4175,19.4015,19.4095,24200.0
2014-07-18 11:30:00,24.29,24.29,24.27,24.29,16600.0,19.4175,19.4175,19.4015,19.4175,16600.0
2014-07-18 11:35:00,24.29,24.31,24.28,24.31,52600.0,19.4175,19.4335,19.4095,19.4335,52600.0
2014-07-18 11:40:00,24.31,24.31,24.29,24.29,14000.0,19.4335,19.4335,19.4175,19.4175,14000.0
2014-07-18 11:45:00,24.29,24.31,24.28,24.3,17200.0,19.4175,19.4335,19.4095,19.4255,17200.0
2014-07-18 11:50:00,24.31,24.31,24.29,24.29,9000.0,19.4335,19.4335,19.4175,19.4175,9000.0
2014-07-18 11:55:00,24.29,24.29,24.27,24.28,10800.0,19.4175,19.4175,19.4015,19.4095,10800.0
2014-07-18 12:00:00,24.28,24.3,24.28,24.29,10800.0,19.4095,19.4255,19.4095,19.4175,10800.0
2014-07-18 12:05:00,24.29,24.31,24.29,24.31,9200.0,19.4175,19.4335,19.4175,19.4335,9200.0
2014-07-18 12:10:00,24.3,24.31,24.29,24.31,13800.0,19.4255,19.4335,19.4175,19.4335,13800.0
2014-07-18 12:15:00,24.31,24.31,24.3,24.3,10800.0,19.4335,19.4335,19.4255,19.4255,10800.0
2014-07-18 12:20:00,24.3,24.31,24.29,24.3,18000.0,19.4255,19.4335,19.4175,19.4255,18000.0
2014-07-18 12:25:00,24.3,24.32,24.3,24.31,18200.0,19.4255,19.4415,19.4255,19.4335,18200.0
2014-07-18 12:30:00,24.31,24.31,24.28,24.28,14800.0,19.4335,19.4335,19.4095,19.4095,14800.0
2014-07-18 12:35:00,24.28,24.28,24.26,24.27,11400.0,19.4095,19.4095,19.3935,19.4015,11400.0
2014-07-18 12:40:00,24.27,24.28,24.27,24.27,15400.0,19.4015,19.4095,19.4015,19.4015,15400.0
2014-07-18 12:45:00,24.27,24.27,24.26,24.27,12600.0,19.4015,19.4015,19.3935,19.4015,12600.0
2014-07-18 12:50:00,24.27,24.28,24.26,24.27,17600.0,19.4015,19.4095,19.3935,19.4015,17600.0
2014-07-18 12:55:00,24.27,24.28,24.25,24.25,14200.0,19.4015,19.4095,19.3855,19.3855,14200.0
2014-07-18 13:00:00,24.26,24.26,24.24,24.25,18400.0,19.3935,19.3935,19.3775,19.3855,18400.0
2014-07-18 13:05:00,24.24,24.24,24.22,24.23,11000.0,19.3775,19.3775,19.3615,19.3695,11000.0
2014-07-18 13:10:00,24.23,24.23,24.19,24.21,15200.0,19.3695,19.3695,19.3376,19.3536,15200.0
2014-07-18 13:15:00,24.21,24.22,24.21,24.22,9200.0,19.3536,19.3615,19.3536,19.3615,9200.0
2014-07-18 13:20:00,24.23,24.23,24.21,24.21,11600.0,19.3695,19.3695,19.3536,19.3536,11600.0
2014-07-18 13:25:00,24.21,24.22,24.2,24.2,8600.0,19.3536,19.3615,19.3456,19.3456,8600.0
2014-07-18 13:30:00,24.21,24.22,24.2,24.22,14200.0,19.3536,19.3615,19.3456,19.3615,14200.0
2014-07-18 13:35:00,24.22,24.24,24.22,24.23,7800.0,19.3615,19.3775,19.3615,19.3695,7800.0
2014-07-18 13:40:00,24.23,24.25,24.23,24.25,10800.0,19.3695,19.3855,19.3695,19.3855,10800.0
2014-07-18 13:45:00,24.25,24.27,24.25,24.26,9600.0,19.3855,19.4015,19.3855,19.3935,9600.0
2014-07-18 13:50:00,24.25,24.25,24.24,24.24,10800.0,19.3855,19.3855,19.3775,19.3775,10800.0
2014-07-18 13:55:00,24.24,24.25,24.24,24.25,12600.0,19.3775,19.3855,19.3775,19.3855,12600.0
2014-07-18 14:00:00,24.25,24.26,24.24,24.24,17200.0,19.3855,19.3935,19.3775,19.3775,17200.0
2014-07-18 14:05:00,24.24,24.25,24.24,24.25,5600.0,19.3775,19.3855,19.3775,19.3855,5600.0
2014-07-18 14:10:00,24.25,24.26,24.25,24.26,26400.0,19.3855,19.3935,19.3855,19.3935,26400.0
2014-07-18 14:15:00,24.26,24.26,24.24,24.24,17800.0,19.3935,19.3935,19.3775,19.3775,17800.0
2014-07-18 14:20:00,24.24,24.25,24.23,24.25,34200.0,19.3775,19.3855,19.3695,19.3855,34200.0
2014-07-18 14:25:00,24.25,24.27,24.25,24.27,12800.0,19.3855,19.4015,19.3855,19.4015,12800.0
2014-07-18 14:30:00,24.27,24.31,24.27,24.3,28200.0,19.4015,19.4335,19.4015,19.4255,28200.0
2014-07-18 14:35:00,24.3,24.3,24.28,24.29,9400.0,19.4255,19.4255,19.4095,19.4175,9400.0
2014-07-18 14:40:00,24.29,24.3,24.29,24.3,12800.0,19.4175,19.4255,19.4175,19.4255,12800.0
2014-07-18 14:45:00,24.29,24.3,24.28,24.28,18800.0,19.4175,19.4255,19.4095,19.4095,18800.0
2014-07-18 14:50:00,24.27,24.29,24.27,24.29,10000.0,19.4015,19.4175,19.4015,19.4175,10000.0
2014-07-18 14:55:00,24.29,24.3,24.28,24.29,20600.0,19.4175,19.4255,19.4095,19.4175,20600.0
2014-07-18 15:00:00,24.29,24.29,24.28,24.29,18800.0,19.4175,19.4175,19.4095,19.4175,18800.0
2014-07-18 15:05:00,24.29,24.32,24.28,24.32,39400.0,19.4175,19.4415,19.4095,19.4415,39400.0
2014-07-18 15:10:00,24.32,24.32,24.3,24.3,33600.0,19.4415,19.4415,19.4255,19.4255,33600.0
2014-07-18 15:15:00,24.3,24.31,24.3,24.31,25000.0,19.4255,19.4335,19.4255,19.4335,25000.0
2014-07-18 15:20:00,24.31,24.32,24.29,24.29,20400.0,19.4335,19.4415,19.4175,19.4175,20400.0
2014-07-18 15:25:00,24.29,24.3,24.28,24.28,19400.0,19.4175,19.4255,19.4095,19.4095,19400.0
2014-07-18 15:30:00,24.29,24.29,24.28,24.28,30200.0,19.4175,19.4175,19.4095,19.4095,30200.0
2014-07-18 15:35:00,24.28,24.29,24.28,24.29,16400.0,19.4095,19.4175,19.4095,19.4175,16400.0
2014-07-18 15:40:00,24.29,24.29,24.26,24.27,45200.0,19.4175,19.4175,19.3935,19.4015,45200.0
2014-07-18 15:45:00,24.26,24.27,24.25,24.27,38000.0,19.3935,19.4015,19.3855,19.4015,38000.0
2014-07-18 15:50:00,24.28,24.28,24.27,24.27,71600.0,19.4095,19.4095,19.4015,19.4015,71600.0
2014-07-18 15:55:00,24.27,24.28,24.26,24.28,127400.0,19.4015,19.4095,19.3935,19.4095,127400.0
2014-07-21 09:30:00,24.16,24.3,24.16,24.27,34000.0,19.3136,19.4255,19.3136,19.4015,34000.0
2014-07-21 09:35:00,24.27,24.28,24.24,24.25,15000.0,19.4015,19.4095,19.3775,19.3855,15000.0
2014-07-21 09:40:00,24.25,24.31,24.25,24.3,11400.0,19.3855,19.4335,19.3855,19.4255,11400.0
2014-07-21 09:45:00,24.3,24.34,24.29,24.34,35400.0,19.4255,19.4575,19.4175,19.4575,35400.0
2014-07-21 09:50:00,24.33,24.38,24.33,24.37,14000.0,19.4495,19.4895,19.4495,19.4815,14000.0
2014-07-21 09:55:00,24.38,24.38,24.31,24.33,26400.0,19.4895,19.4895,19.4335,19.4495,26400.0
2014-07-21 10:00:00,24.33,24.33,24.25,24.27,18400.0,19.4495,19.4495,19.3855,19.4015,18400.0
2014-07-21 10:05:00,24.27,24.29,24.25,24.25,19800.0,19.4015,19.4175,19.3855,19.3855,19800.0
2014-07-21 10:10:00,24.25,24.27,24.22,24.27,16600.0,19.3855,19.4015,19.3615,19.4015,16600.0
2014-07-21 10:15:00,24.27,24.3,24.26,24.28,15400.0,19.4015,19.4255,19.3935,19.4095,15400.0
2014-07-21 10:20:00,24.26,24.29,24.24,24.27,6800.0,19.3935,19.4175,19.3775,19.4015,6800.0
2014-07-21 10:25:00,24.29,24.3,24.27,24.29,5200.0,19.4175,19.4255,19.4015,19.4175,5200.0
2014-07-21 10:30:00,24.29,24.3,24.27,24.27,10600.0,19.4175,19.4255,19.4015,19.4015,10600.0
2014-07-21 10:35:00,24.28,24.28,24.24,24.24,10200.0,19.4095,19.4095,19.3775,19.3775,10200.0
2014-07-21 10:40:00,24.24,24.25,24.21,24.23,16400.0,19.3775,19.3855,19.3536,19.3695,16400.0
2014-07-21 10:45:00,24.23,24.25,24.23,24.25,21000.0,19.3695,19.3855,19.3695,19.3855,21000.0
2014-07-21 10:50:00,24.25,24.25,24.21,24.22,7800.0,19.3855,19.3855,19.3536,19.3615,7800.0
2014-07-21 10:55:00,24.23,24.25,24.23,24.23,12400.0,19.3695,19.3855,19.3695,19.3695,12400.0
2014-07-21 11:00:00,24.23,24.25,24.23,24.25,4600.0,19.3695,19.3855,19.3695,19.3855,4600.0
2014-07-21 11:05:00,24.25,24.27,24.25,24.27,7000.0,19.3855,19.4015,19.3855,19.4015,7000.0
2014-07-21 11:10:00,24.25,24.25,24.23,24.24,6200.0,19.3855,19.3855,19.3695,19.3775,6200.0
2014-07-21 11:15:00,24.24,24.27,24.24,24.27,6200.0,19.3775,19.4015,19.3775,19.4015,6200.0
2014-07-21 11:20:00,24.27,24.28,24.25,24.27,29600.0,19.4015,19.4095,19.3855,19.4015,29600.0
2014-07-21 11:25:00,24.27,24.34,24.27,24.33,43200.0,19.4015,19.4575,19.4015,19.4495,43200.0
2014-07-21 11:30:00,24.32,24.32,24.29,24.3,21800.0,19.4415,19.4415,19.4175,19.4255,21800.0
2014-07-21 11:35:00,24.31,24.31,24.3,24.3,6600.0,19.4335,19.4335,19.4255,19.4255,6600.0
2014-07-21 11:40:00,24.3,24.33,24.3,24.32,8800.0,19.4255,19.4495,19.4255,19.4415,8800.0
2014-07-21 11:45:00,24.31,24.31,24.27,24.28,8600.0,19.4335,19.4335,19.4015,19.4095,8600.0
2014-07-21 11:50:00,24.29,24.29,24.26,24.27,7600.0,19.4175,19.4175,19.3935,19.4015,7600.0
2014-07-21 11:55:00,24.27,24.29,24.27,24.29,6600.0,19.4015,19.4175,19.4015,19.4175,6600.0
2014-07-21 12:00:00,24.29,24.29,24.28,24.28,8000.0,19.4175,19.4175,19.4095,19.4095,8000.0
2014-07-21 12:05:00,24.28,24.28,24.25,24.25,7000.0,19.4095,19.4095,19.3855,19.3855,7000.0
2014-07-21 12:10:00,24.26,24.28,24.26,24.28,7000.0,19.3935,19.4095,19.3935,19.4095,7000.0
2014-07-21 12:15:00,24.29,24.29,24.27,24.27,7000.0,19.4175,19.4175,19.4015,19.4015,7000.0
2014-07-21 12:20:00,24.28,24.28,24.27,24.27,13200.0,19.4095,19.4095,19.4015,19.4015,13200.0
2014-07-21 12:25:00,24.27,24.27,24.26,24.27,5800.0,19.4015,19.4015,19.3935,19.4015,5800.0
2014-07-21 12:30:00,24.26,24.27,24.26,24.27,7200.0,19.3935,19.4015,19.3935,19.4015,7200.0
2014-07-21 12:35:00,24.27,24.29,24.27,24.29,3200.0,19.4015,19.4175,19.4015,19.4175,3200.0
2014-07-21 12:40:00,24.29,24.29,24.27,24.28,7600.0,19.4175,19.4175,19.4015,19.4095,7600.0
2014-07-21 12:45:00,24.28,24.29,24.28,24.29,3200.0,19.4095,19.4175,19.4095,19.4175,3200.0
2014-07-21 12:50:00,24.29,24.29,24.29,24.29,4000.0,19.4175,19.4175,19.4175,19.4175,4000.0
2014-07-21 12:55:00,24.3,24.3,24.28,24.29,6400.0,19.4255,19.4255,19.4095,19.4175,6400.0
2014-07-21 13:00:00,24.29,24.29,24.27,24.29,20400.0,19.4175,19.4175,19.4015,19.4175,20400.0
2014-07-21 13:05:00,24.29,24.31,24.28,24.3,10600.0,19.4175,19.4335,19.4095,19.4255,10600.0
2014-07-21 13:10:00,24.3,24.31,24.29,24.3,3400.0,19.4255,19.4335,19.4175,19.4255,3400.0
2014-07-21 13:15:00,24.31,24.31,24.29,24.3,3800.0,19.4335,19.4335,19.4175,19.4255,3800.0
2014-07-21 13:20:00,24.3,24.33,24.3,24.32,16600.0,19.4255,19.4495,19.4255,19.4415,16600.0
2014-07-21 13:25:00,24.32,24.33,24.32,24.33,9200.0,19.4415,19.4495,19.4415,19.4495,9200.0
2014-07-21 13:30:00,24.32,24.33,24.31,24.32,21600.0,19.4415,19.4495,19.4335,19.4415,21600.0
2014-07-21 13:35:00,24.32,24.32,24.3,24.31,19800.0,19.4415,19.4415,19.4255,19.4335,19800.0
2014-07-21 13:40:00,24.31,24.34,24.31,24.34,31800.0,19.4335,19.4575,19.4335,19.4575,31800.0
2014-07-21 13:45:00,24.34,24.35,24.33,24.34,17400.0,19.4575,19.4655,19.4495,19.4575,17400.0
2014-07-21 13:50:00,24.34,24.36,24.34,24.35,9400.0,19.4575,19.4735,19.4575,19.4655,9400.0
2014-07-21 13:55:00,24.35,24.35,24.34,24.34,8200.0,19.4655,19.4655,19.4575,19.4575,8200.0
2014-07-21 14:00:00,24.35,24.35,24.33,24.33,15000.0,19.4655,19.4655,19.4495,19.4495,15000.0
2014-07-21 14:05:00,24.33,24.34,24.33,24.34,7000.0,19.4495,19.4575,19.4495,19.4575,7000.0
2014-07-21 14:10:00,24.34,24.34,24.33,24.34,8000.0,19.4575,19.4575,19.4495,19.4575,8000.0
2014-07-21 14:15:00,24.33,24.33,24.31,24.31,10400.0,19.4495,19.4495,19.4335,19.4335,10400.0
2014-07-21 14:20:00,24.31,24.32,24.31,24.32,11400.0,19.4335,19.4415,19.4335,19.4415,11400.0
2014-07-21 14:25:00,24.33,24.33,24.32,24.33,6400.0,19.4495,19.4495,19.4415,19.4495,6400.0
2014-07-21 14:30:00,24.33,24.33,24.31,24.31,5200.0,19.4495,19.4495,19.4335,19.4335,5200.0
2014-07-21 14:35:00,24.31,24.32,24.3,24.32,8600.0,19.4335,19.4415,19.4255,19.4415,8600.0
2014-07-21 14:40:00,24.31,24.33,24.31,24.33,6600.0,19.4335,19.4495,19.4335,19.4495,6600.0
2014-07-21 14:45:00,24.33,24.34,24.32,24.33,10400.0,19.4495,19.4575,19.4415,19.4495,10400.0
2014-07-21 14:50:00,24.33,24.36,24.33,24.35,13800.0,19.4495,19.4735,19.4495,19.4655,13800.0
2014-07-21 14:55:00,24.35,24.35,24.33,24.34,6200.0,19.4655,19.4655,19.4495,19.4575,6200.0
2014-07-21 15:00:00,24.33,24.36,24.33,24.35,17600.0,19.4495,19.4735,19.4495,19.4655,17600.0
2014-07-21 15:05:00,24.35,24.35,24.33,24.34,11800.0,19.4655,19.4655,19.4495,19.4575,11800.0
2014-07-21 15:10:00,24.33,24.33,24.32,24.33,8800.0,19.4495,19.4495,19.4415,19.4495,8800.0
2014-07-21 15:15:00,24.33,24.33,24.32,24.32,6600.0,19.4495,19.4495,19.4415,19.4415,6600.0
2014-07-21 15:20:00,24.33,24.33,24.31,24.32,10400.0,19.4495,19.4495,19.4335,19.4415,10400.0
2014-07-21 15:25:00,24.32,24.33,24.32,24.32,26600.0,19.4415,19.4495,19.4415,19.4415,26600.0
2014-07-21 15:30:00,24.32,24.32,24.31,24.31,28400.0,19.4415,19.4415,19.4335,19.4335,28400.0
2014-07-21 15:35:00,24.32,24.32,24.3,24.3,7000.0,19.4415,19.4415,19.4255,19.4255,7000.0
2014-07-21 15:40:00,24.3,24.3,24.27,24.27,43800.0,19.4255,19.4255,19.4015,19.4015,43800.0
2014-07-21 15:45:00,24.27,24.29,24.26,24.26,60400.0,19.4015,19.4175,19.3935,19.3935,60400.0
2014-07-21 15:50:00,24.26,24.29,24.26,24.28,71400.0,19.3935,19.4175,19.3935,19.4095,71400.0
2014-07-21 15:55:00,24.28,24.29,24.27,24.28,90200.0,19.4095,19.4175,19.4015,19.4095,90200.0
2014-07-22 09:30:00,24.42,24.42,24.31,24.38,22000.0,19.5214,19.5214,19.4335,19.4895,22000.0
2014-07-22 09:35:00,24.39,24.43,24.32,24.32,20000.0,19.4974,19.5294,19.4415,19.4415,20000.0
2014-07-22 09:40:00,24.36,24.4,24.36,24.36,6400.0,19.4735,19.5054,19.4735,19.4735,6400.0
2014-07-22 09:45:00,24.38,24.41,24.36,24.4,10400.0,19.4895,19.5134,19.4735,19.5054,10400.0
2014-07-22 09:50:00,24.4,24.43,24.4,24.43,9400.0,19.5054,19.5294,19.5054,19.5294,9400.0
2014-07-22 09:55:00,24.44,24.44,24.39,24.4,6000.0,19.5374,19.5374,19.4974,19.5054,6000.0
2014-07-22 10:00:00,24.41,24.46,24.41,24.45,11600.0,19.5134,19.5534,19.5134,19.5454,11600.0
2014-07-22 10:05:00,24.45,24.48,24.44,24.48,8600.0,19.5454,19.5694,19.5374,19.5694,8600.0
2014-07-22 10:10:00,24.49,24.53,24.48,24.48,11200.0,19.5774,19.6094,19.5694,19.5694,11200.0
2014-07-22 10:15:00,24.48,24.48,24.44,24.44,8400.0,19.5694,19.5694,19.5374,19.5374,8400.0
2014-07-22 10:20:00,24.45,24.48,24.43,24.47,18200.0,19.5454,19.5694,19.5294,19.5614,18200.0
2014-07-22 10:25:00,24.48,24.48,24.45,24.45,11400.0,19.5694,19.5694,19.5454,19.5454,11400.0
2014-07-22 10:30:00,24.44,24.47,24.43,24.43,9800.0,19.5374,19.5614,19.5294,19.5294,9800.0
2014-07-22 10:35:00,24.43,24.45,24.43,24.45,8200.0,19.5294,19.5454,19.5294,19.5454,8200.0
2014-07-22 10:40:00,24.44,24.46,24.43,24.45,12400.0,19.5374,19.5534,19.5294,19.5454,12400.0
2014-07-22 10:45:00,24.44,24.46,24.44,24.46,4400.0,19.5374,19.5534,19.5374,19.5534,4400.0
2014-07-22 10:50:00,24.46,24.47,24.45,24.45,7800.0,19.5534,19.5614,19.5454,19.5454,7800.0
2014-07-22 10:55:00,24.46,24.48,24.46,24.47,2800.0,19.5534,19.5694,19.5534,19.5614,2800.0
2014-07-22 11:00:00,24.48,24.48,24.46,24.47,7200.0,19.5694,19.5694,19.5534,19.5614,7200.0
2014-07-22 11:05:00,24.48,24.49,24.47,24.48,54200.0,19.5694,19.5774,19.5614,19.5694,54200.0
2014-07-22 11:10:00,24.49,24.49,24.46,24.46,5800.0,19.5774,19.5774,19.5534,19.5534,5800.0
2014-07-22 11:15:00,24.46,24.48,24.46,24.48,5600.0,19.5534,19.5694,19.5534,19.5694,5600.0
2014-07-22 11:20:00,24.49,24.49,24.48,24.48,1600.0,19.5774,19.5774,19.5694,19.5694,1600.0
2014-07-22 11:25:00,24.47,24.47,24.46,24.46,2800.0,19.5614,19.5614,19.5534,19.5534,2800.0
2014-07-22 11:30:00,24.46,24.47,24.46,24.47,4800.0,19.5534,19.5614,19.5534,19.5614,4800.0
2014-07-22 11:35:00,24.47,24.48,24.45,24.45,8000.0,19.5614,19.5694,19.5454,19.5454,8000.0
2014-07-22 11:40:00,24.45,24.45,24.44,24.45,3600.0,19.5454,19.5454,19.5374,19.5454,3600.0
2014-07-22 11:45:00,24.45,24.46,24.45,24.45,2800.0,19.5454,19.5534,19.5454,19.5454,2800.0
2014-07-22 11:50:00,24.45,24.45,24.44,24.45,2400.0,19.5454,19.5454,19.5374,19.5454,2400.0
2014-07-22 11:55:00,24.45,24.45,24.42,24.42,7800.0,19.5454,19.5454,19.5214,19.5214,7800.0
2014-07-22 12:00:00,24.42,24.43,24.41,24.41,14800.0,19.5214,19.5294,19.5134,19.5134,14800.0
2014-07-22 12:05:00,24.41,24.43,24.41,24.41,6600.0,19.5134,19.5294,19.5134,19.5134,6600.0
2014-07-22 12:10:00,24.42,24.43,24.41,24.42,11200.0,19.5214,19.5294,19.5134,19.5214,11200.0
2014-07-22 12:15:00,24.41,24.43,24.41,24.42,10000.0,19.5134,19.5294,19.5134,19.5214,10000.0
2014-07-22 12:20:00,24.41,24.41,24.39,24.39,5200.0,19.5134,19.5134,19.4974,19.4974,5200.0
2014-07-22 12:25:00,24.39,24.41,24.39,24.4,5000.0,19.4974,19.5134,19.4974,19.5054,5000.0
2014-07-22 12:30:00,24.41,24.42,24.4,24.4,6400.0,19.5134,19.5214,19.5054,19.5054,6400.0
2014-07-22 12:35:00,24.4,24.43,24.4,24.43,9200.0,19.5054,19.5294,19.5054,19.5294,9200.0
2014-07-22 12:40:00,24.43,24.43,24.42,24.43,11200.0,19.5294,19.5294,19.5214,19.5294,11200.0
2014-07-22 12:45:00,24.43,24.43,24.42,24.43,8200.0,19.5294,19.5294,19.5214,19.5294,8200.0
2014-07-22 12:50:00,24.43,24.43,24.41,24.41,5400.0,19.5294,19.5294,19.5134,19.5134,5400.0
2014-07-22 12:55:00,24.41,24.43,24.4,24.4,15000.0,19.5134,19.5294,19.5054,19.5054,15000.0
2014-07-22 13:00:00,24.4,24.41,24.4,24.41,1000.0,19.5054,19.5134,19.5054,19.5134,1000.0
2014-07-22 13:05:00,24.41,24.41,24.41,24.41,1200.0,19.5134,19.5134,19.5134,19.5134,1200.0
2014-07-22 13:10:00,24.41,24.44,24.41,24.44,8800.0,19.5134,19.5374,19.5134,19.5374,8800.0
2014-07-22 13:15:00,24.44,24.46,24.44,24.46,7600.0,19.5374,19.5534,19.5374,19.5534,7600.0
2014-07-22 13:20:00,24.46,24.47,24.45,24.46,6600.0,19.5534,19.5614,19.5454,19.5534,6600.0
2014-07-22 13:25:00,24.47,24.48,24.47,24.48,11800.0,19.5614,19.5694,19.5614,19.5694,11800.0
2014-07-22 13:30:00,24.48,24.49,24.48,24.48,9000.0,19.5694,19.5774,19.5694,19.5694,9000.0
2014-07-22 13:35:00,24.48,24.48,24.46,24.47,21400.0,19.5694,19.5694,19.5534,19.5614,21400.0
2014-07-22 13:40:00,24.47,24.47,24.45,24.46,10800.0,19.5614,19.5614,19.5454,19.5534,10800.0
2014-07-22 13:45:00,24.46,24.46,24.46,24.46,9000.0,19.5534,19.5534,19.5534,19.5534,9000.0
2014-07-22 13:50:00,24.47,24.47,24.45,24.46,19000.0,19.5614,19.5614,19.5454,19.5534,19000.0
2014-07-22 13:55:00,24.46,24.46,24.45,24.45,10000.0,19.5534,19.5534,19.5454,19.5454,10000.0
2014-07-22 14:00:00,24.45,24.47,24.45,24.46,14200.0,19.5454,19.5614,19.5454,19.5534,14200.0
2014-07-22 14:05:00,24.46,24.46,24.45,24.45,6000.0,19.5534,19.5534,19.5454,19.5454,6000.0
2014-07-22 14:10:00,24.45,24.46,24.44,24.45,5000.0,19.5454,19.5534,19.5374,19.5454,5000.0
2014-07-22 14:15:00,24.44,24.45,24.44,24.44,7400.0,19.5374,19.5454,19.5374,19.5374,7400.0
2014-07-22 14:20:00,24.45,24.45,24.44,24.45,2800.0,19.5454,19.5454,19.5374,19.5454,2800.0
2014-07-22 14:25:00,24.45,24.45,24.43,24.44,5600.0,19.5454,19.5454,19.5294,19.5374,5600.0
2014-07-22 14:30:00,24.44,24.45,24.43,24.45,8000.0,19.5374,19.5454,19.5294,19.5454,8000.0
2014-07-22 14:35:00,24.45,24.46,24.45,24.45,7800.0,19.5454,19.5534,19.5454,19.5454,7800.0
2014-07-22 14:40:00,24.45,24.46,24.43,24.43,8400.0,19.5454,19.5534,19.5294,19.5294,8400.0
2014-07-22 14:45:00,24.42,24.42,24.38,24.38,22200.0,19.5214,19.5214,19.4895,19.4895,22200.0
2014-07-22 14:50:00,24.38,24.39,24.38,24.39,3200.0,19.4895,19.4974,19.4895,19.4974,3200.0
2014-07-22 14:55:00,24.4,24.42,24.4,24.42,8800.0,19.5054,19.5214,19.5054,19.5214,8800.0
2014-07-22 15:00:00,24.41,24.43,24.41,24.43,15000.0,19.5134,19.5294,19.5134,19.5294,15000.0
2014-07-22 15:05:00,24.43,24.45,24.42,24.42,26400.0,19.5294,19.5454,19.5214,19.5214,26400.0
2014-07-22 15:10:00,24.43,24.43,24.42,24.43,4600.0,19.5294,19.5294,19.5214,19.5294,4600.0
2014-07-22 15:15:00,24.43,24.43,24.43,24.43,9000.0,19.5294,19.5294,19.5294,19.5294,9000.0
2014-07-22 15:20:00,24.44,24.44,24.43,24.44,10400.0,19.5374,19.5374,19.5294,19.5374,10400.0
2014-07-22 15:25:00,24.44,24.45,24.43,24.45,7200.0,19.5374,19.5454,19.5294,19.5454,7200.0
2014-07-22 15:30:00,24.45,24.46,24.43,24.45,26200.0,19.5454,19.5534,19.5294,19.5454,26200.0
2014-07-22 15:35:00,24.45,24.46,24.44,24.44,31200.0,19.5454,19.5534,19.5374,19.5374,31200.0
2014-07-22 15:40:00,24.44,24.46,24.44,24.45,31800.0,19.5374,19.5534,19.5374,19.5454,31800.0
2014-07-22 15:45:00,24.44,24.46,24.44,24.46,35800.0,19.5374,19.5534,19.5374,19.5534,35800.0
2014-07-22 15:50:00,24.46,24.46,24.44,24.45,60600.0,19.5534,19.5534,19.5374,19.5454,60600.0
2014-07-22 15:55:00,24.45,24.46,24.41,24.44,141400.0,19.5454,19.5534,19.5134,19.5374,141400.0
2014-07-23 09:30:00,24.3,24.31,24.2,24.25,145400.0,19.4255,19.4335,19.3456,19.3855,145400.0
2014-07-23 09:35:00,24.25,24.25,24.2,24.21,29600.0,19.3855,19.3855,19.3456,19.3536,29600.0
2014-07-23 09:40:00,24.2,24.21,24.13,24.17,63400.0,19.3456,19.3536,19.2896,19.3216,63400.0
2014-07-23 09:45:00,24.16,24.16,24.11,24.14,30400.0,19.3136,19.3136,19.2736,19.2976,30400.0
2014-07-23 09:50:00,24.14,24.18,24.14,24.15,27200.0,19.2976,19.3296,19.2976,19.3056,27200.0
2014-07-23 09:55:00,24.14,24.14,24.09,24.11,26800.0,19.2976,19.2976,19.2576,19.2736,26800.0
2014-07-23 10:00:00,24.11,24.12,24.07,24.08,47800.0,19.2736,19.2816,19.2416,19.2496,47800.0
2014-07-23 10:05:00,24.08,24.09,24.06,24.08,19800.0,19.2496,19.2576,19.2336,19.2496,19800.0
2014-07-23 10:10:00,24.08,24.09,24.07,24.08,29600.0,19.2496,19.2576,19.2416,19.2496,29600.0
2014-07-23 10:15:00,24.08,24.09,24.07,24.08,23200.0,19.2496,19.2576,19.2416,19.2496,23200.0
2014-07-23 10:20:00,24.08,24.09,24.04,24.06,26000.0,19.2496,19.2576,19.2177,19.2336,26000.0
2014-07-23 10:25:00,24.06,24.07,24.05,24.07,15400.0,19.2336,19.2416,19.2257,19.2416,15400.0
2014-07-23 10:30:00,24.07,24.11,24.07,24.07,17800.0,19.2416,19.2736,19.2416,19.2416,17800.0
2014-07-23 10:35:00,24.07,24.08,24.06,24.07,26000.0,19.2416,19.2496,19.2336,19.2416,26000.0
2014-07-23 10:40:00,24.07,24.09,24.06,24.06,17600.0,19.2416,19.2576,19.2336,19.2336,17600.0
2014-07-23 10:45:00,24.07,24.1,24.04,24.08,26000.0,19.2416,19.2656,19.2177,19.2496,26000.0
2014-07-23 10:50:00,24.08,24.08,24.06,24.06,18400.0,19.2496,19.2496,19.2336,19.2336,18400.0
2014-07-23 10:55:00,24.06,24.06,24.03,24.03,7800.0,19.2336,19.2336,19.2097,19.2097,7800.0
2014-07-23 11:00:00,24.03,24.04,24.02,24.03,23000.0,19.2097,19.2177,19.2017,19.2097,23000.0
2014-07-23 11:05:00,24.03,24.04,24.0,24.0,24000.0,19.2097,19.2177,19.1857,19.1857,24000.0
2014-07-23 11:10:00,24.02,24.03,24.0,24.01,25400.0,19.2017,19.2097,19.1857,19.1937,25400.0
2014-07-23 11:15:00,24.0,24.02,23.98,23.98,65200.0,19.1857,19.2017,19.1697,19.1697,65200.0
2014-07-23 11:20:00,23.98,23.98,23.97,23.98,20000.0,19.1697,19.1697,19.1617,19.1697,20000.0
2014-07-23 11:25:00,23.98,23.98,23.97,23.97,10200.0,19.1697,19.1697,19.1617,19.1617,10200.0
2014-07-23 11:30:00,23.98,23.99,23.97,23.98,17800.0,19.1697,19.1777,19.1617,19.1697,17800.0
2014-07-23 11:35:00,23.98,23.99,23.97,23.97,25800.0,19.1697,19.1777,19.1617,19.1617,25800.0
2014-07-23 11:40:00,23.97,23.97,23.94,23.94,30200.0,19.1617,19.1617,19.1377,19.1377,30200.0
2014-07-23 11:45:00,23.94,23.95,23.9,23.91,51800.0,19.1377,19.1457,19.1057,19.1137,51800.0
2014-07-23 11:50:00,23.92,23.93,23.9,23.92,36800.0,19.1217,19.1297,19.1057,19.1217,36800.0
2014-07-23 11:55:00,23.92,23.92,23.9,23.91,4800.0,19.1217,19.1217,19.1057,19.1137,4800.0
2014-07-23 12:00:00,23.92,23.93,23.92,23.92,7400.0,19.1217,19.1297,19.1217,19.1217,7400.0
2014-07-23 12:05:00,23.92,23.93,23.91,23.91,15800.0,19.1217,19.1297,19.1137,19.1137,15800.0
2014-07-23 12:10:00,23.91,23.91,23.88,23.88,29600.0,19.1137,19.1137,19.0898,19.0898,29600.0
2014-07-23 12:15:00,23.88,23.9,23.88,23.89,14800.0,19.0898,19.1057,19.0898,19.0977,14800.0
2014-07-23 12:20:00,23.89,23.9,23.87,23.88,10200.0,19.0977,19.1057,19.0818,19.0898,10200.0
2014-07-23 12:25:00,23.88,23.88,23.84,23.84,22400.0,19.0898,19.0898,19.0578,19.0578,22400.0
2014-07-23 12:30:00,23.85,23.85,23.82,23.82,20000.0,19.0658,19.0658,19.0418,19.0418,20000.0
2014-07-23 12:35:00,23.82,23.82,23.79,23.8,13000.0,19.0418,19.0418,19.0178,19.0258,13000.0
2014-07-23 12:40:00,23.8,23.83,23.8,23.82,13000.0,19.0258,19.0498,19.0258,19.0418,13000.0
2014-07-23 12:45:00,23.82,23.84,23.82,23.83,27400.0,19.0418,19.0578,19.0418,19.0498,27400.0
2014-07-23 12:50:00,23.84,23.86,23.73,23.82,32800.0,19.0578,19.0738,18.9698,19.0418,32800.0
2014-07-23 12:55:00,23.82,23.85,23.82,23.85,6000.0,19.0418,19.0658,19.0418,19.0658,6000.0
2014-07-23 13:00:00,23.85,23.86,23.85,23.86,3000.0,19.0658,19.0738,19.0658,19.0738,3000.0
2014-07-23 13:05:00,23.86,23.87,23.83,23.85,8600.0,19.0738,19.0818,19.0498,19.0658,8600.0
2014-07-23 13:10:00,23.85,23.86,23.84,23.86,19400.0,19.0658,19.0738,19.0578,19.0738,19400.0
2014-07-23 13:15:00,23.86,23.88,23.85,23.85,11600.0,19.0738,19.0898,19.0658,19.0658,11600.0
2014-07-23 13:20:00,23.85,23.86,23.85,23.86,9200.0,19.0658,19.0738,19.0658,19.0738,9200.0
2014-07-23 13:25:00,23.86,23.87,23.85,23.86,8600.0,19.0738,19.0818,19.0658,19.0738,8600.0
2014-07-23 13:30:00,23.86,23.89,23.85,23.89,10400.0,19.0738,19.0977,19.0658,19.0977,10400.0
2014-07-23 13:35:00,23.89,23.89,23.86,23.87,10800.0,19.0977,19.0977,19.0738,19.0818,10800.0
2014-07-23 13:40:00,23.88,23.9,23.87,23.9,9000.0,19.0898,19.1057,19.0818,19.1057,9000.0
2014-07-23 13:45:00,23.9,23.92,23.9,23.92,10400.0,19.1057,19.1217,19.1057,19.1217,10400.0
2014-07-23 13:50:00,23.92,23.92,23.88,23.89,7400.0,19.1217,19.1217,19.0898,19.0977,7400.0
2014-07-23 13:55:00,23.89,23.9,23.88,23.88,14400.0,19.0977,19.1057,19.0898,19.0898,14400.0
2014-07-23 14:00:00,23.88,23.88,23.84,23.84,22200.0,19.0898,19.0898,19.0578,19.0578,22200.0
2014-07-23 14:05:00,23.83,23.84,23.82,23.83,13200.0,19.0498,19.0578,19.0418,19.0498,13200.0
2014-07-23 14:10:00,23.83,23.84,23.81,23.81,19400.0,19.0498,19.0578,19.0338,19.0338,19400.0
2014-07-23 14:15:00,23.82,23.82,23.8,23.81,7400.0,19.0418,19.0418,19.0258,19.0338,7400.0
2014-07-23 14:20:00,23.81,23.81,23.8,23.8,20200.0,19.0338,19.0338,19.0258,19.0258,20200.0
2014-07-23 14:25:00,23.8,23.8,23.78,23.78,12600.0,19.0258,19.0258,19.0098,19.0098,12600.0
2014-07-23 14:30:00,23.78,23.78,23.77,23.78,8000.0,19.0098,19.0098,19.0018,19.0098,8000.0
2014-07-23 14:35:00,23.78,23.79,23.78,23.78,18400.0,19.0098,19.0178,19.0098,19.0098,18400.0
2014-07-23 14:40:00,23.78,23.78,23.78,23.78,28800.0,19.0098,19.0098,19.0098,19.0098,28800.0
2014-07-23 14:45:00,23.78,23.78,23.75,23.75,72000.0,19.0098,19.0098,18.9858,18.9858,72000.0
2014-07-23 14:50:00,23.75,23.75,23.72,23.73,28600.0,18.9858,18.9858,18.9618,18.9698,28600.0
2014-07-23 14:55:00,23.73,23.74,23.72,23.74,17200.0,18.9698,18.9778,18.9618,18.9778,17200.0
2014-07-23 15:00:00,23.74,23.74,23.71,23.72,50600.0,18.9778,18.9778,18.9539,18.9618,50600.0
2014-07-23 15:05:00,23.71,23.71,23.71,23.71,25400.0,18.9539,18.9539,18.9539,18.9539,25400.0
2014-07-23 15:10:00,23.71,23.73,23.71,23.72,21800.0,18.9539,18.9698,18.9539,18.9618,21800.0
2014-07-23 15:15:00,23.72,23.72,23.63,23.65,237200.0,18.9618,18.9618,18.8899,18.9059,237200.0
2014-07-23 15:20:00,23.65,23.65,23.63,23.63,55200.0,18.9059,18.9059,18.8899,18.8899,55200.0
2014-07-23 15:25:00,23.63,23.65,23.63,23.65,20400.0,18.8899,18.9059,18.8899,18.9059,20400.0
2014-07-23 15:30:00,23.64,23.64,23.61,23.63,66400.0,18.8979,18.8979,18.8739,18.8899,66400.0
2014-07-23 15:35:00,23.63,23.63,23.59,23.61,77800.0,18.8899,18.8899,18.8579,18.8739,77800.0
2014-07-23 15:40:00,23.61,23.61,23.58,23.58,74600.0,18.8739,18.8739,18.8499,18.8499,74600.0
2014-07-23 15:45:00,23.58,23.58,23.55,23.55,167000.0,18.8499,18.8499,18.8259,18.8259,167000.0
2014-07-23 15:50:00,23.55,23.56,23.54,23.54,248200.0,18.8259,18.8339,18.818,18.818,248200.0
2014-07-23 15:55:00,23.54,23.56,23.53,23.56,284200.0,18.818,18.8339,18.81,18.8339,284200.0
2014-07-24 09:30:00,23.6,23.76,23.59,23.74,68600.0,18.8659,18.9938,18.8579,18.9778,68600.0
2014-07-24 09:35:00,23.73,23.74,23.68,23.71,74200.0,18.9698,18.9778,18.9299,18.9539,74200.0
2014-07-24 09:40:00,23.71,23.71,23.61,23.66,90000.0,18.9539,18.9539,18.8739,18.9139,90000.0
2014-07-24 09:45:00,23.67,23.7,23.65,23.7,35000.0,18.9219,18.9459,18.9059,18.9459,35000.0
2014-07-24 09:50:00,23.7,23.73,23.7,23.71,42000.0,18.9459,18.9698,18.9459,18.9539,42000.0
2014-07-24 09:55:00,23.71,23.73,23.67,23.67,46000.0,18.9539,18.9698,18.9219,18.9219,46000.0
2014-07-24 10:00:00,23.66,23.68,23.61,23.67,30400.0,18.9139,18.9299,18.8739,18.9219,30400.0
2014-07-24 10:05:00,23.67,23.72,23.65,23.72,36600.0,18.9219,18.9618,18.9059,18.9618,36600.0
2014-07-24 10:10:00,23.71,23.72,23.7,23.72,32200.0,18.9539,18.9618,18.9459,18.9618,32200.0
2014-07-24 10:15:00,23.72,23.72,23.65,23.66,18200.0,18.9618,18.9618,18.9059,18.9139,18200.0
2014-07-24 10:20:00,23.68,23.68,23.58,23.6,46200.0,18.9299,18.9299,18.8499,18.8659,46200.0
2014-07-24 10:25:00,23.6,23.62,23.59,23.61,54800.0,18.8659,18.8819,18.8579,18.8739,54800.0
2014-07-24 10:30:00,23.61,23.62,23.61,23.61,17400.0,18.8739,18.8819,18.8739,18.8739,17400.0
2014-07-24 10:35:00,23.61,23.61,23.56,23.58,26200.0,18.8739,18.8739,18.8339,18.8499,26200.0
2014-07-24 10:40:00,23.58,23.61,23.57,23.61,15800.0,18.8499,18.8739,18.8419,18.8739,15800.0
2014-07-24 10:45:00,23.6,23.61,23.56,23.58,21000.0,18.8659,18.8739,18.8339,18.8499,21000.0
2014-07-24 10:50:00,23.58,23.6,23.57,23.57,22800.0,18.8499,18.8659,18.8419,18.8419,22800.0
2014-07-24 10:55:00,23.58,23.6,23.58,23.6,12600.0,18.8499,18.8659,18.8499,18.8659,12600.0
2014-07-24 11:00:00,23.6,23.6,23.56,23.57,33200.0,18.8659,18.8659,18.8339,18.8419,33200.0
2014-07-24 11:05:00,23.57,23.6,23.57,23.6,12800.0,18.8419,18.8659,18.8419,18.8659,12800.0
2014-07-24 11:10:00,23.6,23.64,23.6,23.64,23000.0,18.8659,18.8979,18.8659,18.8979,23000.0
2014-07-24 11:15:00,23.64,23.64,23.6,23.6,28000.0,18.8979,18.8979,18.8659,18.8659,28000.0
2014-07-24 11:20:00,23.6,23.63,23.6,23.63,8400.0,18.8659,18.8899,18.8659,18.8899,8400.0
2014-07-24 11:25:00,23.63,23.64,23.63,23.63,23200.0,18.8899,18.8979,18.8899,18.8899,23200.0
2014-07-24 11:30:00,23.63,23.65,23.63,23.65,15200.0,18.8899,18.9059,18.8899,18.9059,15200.0
2014-07-24 11:35:00,23.65,23.65,23.61,23.61,14200.0,18.9059,18.9059,18.8739,18.8739,14200.0
2014-07-24 11:40:00,23.61,23.63,23.61,23.63,4200.0,18.8739,18.8899,18.8739,18.8899,4200.0
2014-07-24 11:45:00,23.64,23.64,23.61,23.63,15000.0,18.8979,18.8979,18.8739,18.8899,15000.0
2014-07-24 11:50:00,23.63,23.63,23.61,23.61,7400.0,18.8899,18.8899,18.8739,18.8739,7400.0
2014-07-24 11:55:00,23.61,23.65,23.61,23.65,6000.0,18.8739,18.9059,18.8739,18.9059,6000.0
2014-07-24 12:00:00,23.64,23.65,23.63,23.64,25000.0,18.8979,18.9059,18.8899,18.8979,25000.0
2014-07-24 12:05:00,23.64,23.65,23.64,23.65,6000.0,18.8979,18.9059,18.8979,18.9059,6000.0
2014-07-24 12:10:00,23.65,23.65,23.63,23.63,11800.0,18.9059,18.9059,18.8899,18.8899,11800.0
2014-07-24 12:15:00,23.63,23.64,23.62,23.63,12400.0,18.8899,18.8979,18.8819,18.8899,12400.0
2014-07-24 12:20:00,23.63,23.64,23.61,23.61,25400.0,18.8899,18.8979,18.8739,18.8739,25400.0
2014-07-24 12:25:00,23.61,23.63,23.61,23.61,10000.0,18.8739,18.8899,18.8739,18.8739,10000.0
2014-07-24 12:30:00,23.61,23.61,23.6,23.6,14400.0,18.8739,18.8739,18.8659,18.8659,14400.0
2014-07-24 12:35:00,23.6,23.61,23.6,23.6,11400.0,18.8659,18.8739,18.8659,18.8659,11400.0
2014-07-24 12:40:00,23.61,23.61,23.6,23.61,19600.0,18.8739,18.8739,18.8659,18.8739,19600.0
2014-07-24 12:45:00,23.61,23.61,23.61,23.61,9200.0,18.8739,18.8739,18.8739,18.8739,9200.0
2014-07-24 12:50:00,23.61,23.61,23.61,23.61,2200.0,18.8739,18.8739,18.8739,18.8739,2200.0
2014-07-24 12:55:00,23.61,23.61,23.61,23.61,21800.0,18.8739,18.8739,18.8739,18.8739,21800.0
2014-07-24 13:00:00,23.61,23.61,23.58,23.58,4200.0,18.8739,18.8739,18.8499,18.8499,4200.0
2014-07-24 13:05:00,23.58,23.6,23.57,23.57,16400.0,18.8499,18.8659,18.8419,18.8419,16400.0
2014-07-24 13:10:00,23.57,23.6,23.57,23.6,37600.0,18.8419,18.8659,18.8419,18.8659,37600.0
2014-07-24 13:15:00,23.59,23.6,23.57,23.6,30400.0,18.8579,18.8659,18.8419,18.8659,30400.0
2014-07-24 13:20:00,23.59,23.6,23.58,23.59,13000.0,18.8579,18.8659,18.8499,18.8579,13000.0
2014-07-24 13:25:00,23.59,23.61,23.59,23.59,18200.0,18.8579,18.8739,18.8579,18.8579,18200.0
2014-07-24 13:30:00,23.6,23.61,23.59,23.59,11600.0,18.8659,18.8739,18.8579,18.8579,11600.0
2014-07-24 13:35:00,23.59,23.61,23.59,23.6,7400.0,18.8579,18.8739,18.8579,18.8659,7400.0
2014-07-24 13:40:00,23.6,23.62,23.6,23.61,12200.0,18.8659,18.8819,18.8659,18.8739,12200.0
2014-07-24 13:45:00,23.61,23.62,23.61,23.62,9000.0,18.8739,18.8819,18.8739,18.8819,9000.0
2014-07-24 13:50:00,23.63,23.64,23.62,23.63,24600.0,18.8899,18.8979,18.8819,18.8899,24600.0
2014-07-24 13:55:00,23.63,23.65,23.63,23.65,20000.0,18.8899,18.9059,18.8899,18.9059,20000.0
2014-07-24 14:00:00,23.65,23.66,23.64,23.66,49800.0,18.9059,18.9139,18.8979,18.9139,49800.0
2014-07-24 14:05:00,23.66,23.67,23.66,23.67,19200.0,18.9139,18.9219,18.9139,18.9219,19200.0
2014-07-24 14:10:00,23.67,23.67,23.66,23.67,14400.0,18.9219,18.9219,18.9139,18.9219,14400.0
2014-07-24 14:15:00,23.66,23.67,23.65,23.65,15000.0,18.9139,18.9219,18.9059,18.9059,15000.0
2014-07-24 14:20:00,23.65,23.65,23.64,23.65,8800.0,18.9059,18.9059,18.8979,18.9059,8800.0
2014-07-24 14:25:00,23.65,23.65,23.64,23.65,2600.0,18.9059,18.9059,18.8979,18.9059,2600.0
2014-07-24 14:30:00,23.65,23.66,23.64,23.64,20400.0,18.9059,18.9139,18.8979,18.8979,20400.0
2014-07-24 14:35:00,23.64,23.64,23.63,23.63,7400.0,18.8979,18.8979,18.8899,18.8899,7400.0
2014-07-24 14:40:00,23.62,23.64,23.61,23.63,67400.0,18.8819,18.8979,18.8739,18.8899,67400.0
2014-07-24 14:45:00,23.62,23.63,23.6,23.6,35200.0,18.8819,18.8899,18.8659,18.8659,35200.0
2014-07-24 14:50:00,23.6,23.62,23.6,23.62,14000.0,18.8659,18.8819,18.8659,18.8819,14000.0
2014-07-24 14:55:00,23.63,23.63,23.59,23.59,23400.0,18.8899,18.8899,18.8579,18.8579,23400.0
2014-07-24 15:00:00,23.59,23.59,23.56,23.58,48800.0,18.8579,18.8579,18.8339,18.8499,48800.0
2014-07-24 15:05:00,23.58,23.59,23.56,23.59,23800.0,18.8499,18.8579,18.8339,18.8579,23800.0
2014-07-24 15:10:00,23.6,23.61,23.59,23.61,20200.0,18.8659,18.8739,18.8579,18.8739,20200.0
2014-07-24 15:15:00,23.61,23.61,23.6,23.61,15200.0,18.8739,18.8739,18.8659,18.8739,15200.0
2014-07-24 15:20:00,23.61,23.61,23.6,23.61,17600.0,18.8739,18.8739,18.8659,18.8739,17600.0
2014-07-24 15:25:00,23.61,23.61,23.59,23.6,19000.0,18.8739,18.8739,18.8579,18.8659,19000.0
2014-07-24 15:30:00,23.6,23.63,23.6,23.63,61000.0,18.8659,18.8899,18.8659,18.8899,61000.0
2014-07-24 15:35:00,23.63,23.63,23.61,23.61,34200.0,18.8899,18.8899,18.8739,18.8739,34200.0
2014-07-24 15:40:00,23.61,23.65,23.61,23.65,15600.0,18.8739,18.9059,18.8739,18.9059,15600.0
2014-07-24 15:45:00,23.65,23.65,23.61,23.61,60400.0,18.9059,18.9059,18.8739,18.8739,60400.0
2014-07-24 15:50:00,23.61,23.63,23.61,23.61,48200.0,18.8739,18.8899,18.8739,18.8739,48200.0
2014-07-24 15:55:00,23.61,23.63,23.59,23.6,141000.0,18.8739,18.8899,18.8579,18.8659,141000.0
2014-07-25 09:30:00,23.46,23.48,23.09,23.09,328200.0,18.754,18.77,18.4582,18.4582,328200.0
2014-07-25 09:35:00,23.09,23.12,23.06,23.07,245400.0,18.4582,18.4822,18.4342,18.4422,245400.0
2014-07-25 09:40:00,23.07,23.14,23.07,23.08,61000.0,18.4422,18.4982,18.4422,18.4502,61000.0
2014-07-25 09:45:00,23.09,23.11,23.06,23.08,74000.0,18.4582,18.4742,18.4342,18.4502,74000.0
2014-07-25 09:50:00,23.07,23.09,23.05,23.05,287800.0,18.4422,18.4582,18.4262,18.4262,287800.0
2014-07-25 09:55:00,23.06,23.07,23.01,23.02,66600.0,18.4342,18.4422,18.3943,18.4023,66600.0
2014-07-25 10:00:00,23.02,23.06,23.02,23.02,119000.0,18.4023,18.4342,18.4023,18.4023,119000.0
2014-07-25 10:05:00,23.02,23.03,22.93,22.95,218400.0,18.4023,18.4103,18.3303,18.3463,218400.0
2014-07-25 10:10:00,22.95,22.95,22.91,22.93,119600.0,18.3463,18.3463,18.3143,18.3303,119600.0
2014-07-25 10:15:00,22.93,23.0,22.93,22.98,121600.0,18.3303,18.3863,18.3303,18.3703,121600.0
2014-07-25 10:20:00,22.98,23.04,22.98,23.02,119400.0,18.3703,18.4183,18.3703,18.4023,119400.0
2014-07-25 10:25:00,23.03,23.03,23.0,23.02,32600.0,18.4103,18.4103,18.3863,18.4023,32600.0
2014-07-25 10:30:00,23.02,23.03,23.0,23.0,68600.0,18.4023,18.4103,18.3863,18.3863,68600.0
2014-07-25 10:35:00,23.0,23.02,23.0,23.01,35600.0,18.3863,18.4023,18.3863,18.3943,35600.0
2014-07-25 10:40:00,23.01,23.04,23.01,23.02,38600.0,18.3943,18.4183,18.3943,18.4023,38600.0
2014-07-25 10:45:00,23.02,23.03,22.97,22.97,43600.0,18.4023,18.4103,18.3623,18.3623,43600.0
2014-07-25 10:50:00,22.97,23.0,22.95,22.95,35800.0,18.3623,18.3863,18.3463,18.3463,35800.0
2014-07-25 10:55:00,22.95,22.95,22.91,22.93,39200.0,18.3463,18.3463,18.3143,18.3303,39200.0
2014-07-25 11:00:00,22.92,22.93,22.86,22.89,104600.0,18.3223,18.3303,18.2744,18.2983,104600.0
2014-07-25 11:05:00,22.89,22.9,22.82,22.83,99600.0,18.2983,18.3063,18.2424,18.2504,99600.0
2014-07-25 11:10:00,22.82,22.84,22.79,22.8,38000.0,18.2424,18.2584,18.2184,18.2264,38000.0
2014-07-25 11:15:00,22.81,22.83,22.79,22.8,38000.0,18.2344,18.2504,18.2184,18.2264,38000.0
2014-07-25 11:20:00,22.8,22.8,22.73,22.73,148000.0,18.2264,18.2264,18.1704,18.1704,148000.0
2014-07-25 11:25:00,22.72,22.75,22.7,22.75,138000.0,18.1624,18.1864,18.1465,18.1864,138000.0
2014-07-25 11:30:00,22.75,22.82,22.75,22.82,69600.0,18.1864,18.2424,18.1864,18.2424,69600.0
2014-07-25 11:35:00,22.82,22.85,22.81,22.81,45400.0,18.2424,18.2664,18.2344,18.2344,45400.0
2014-07-25 11:40:00,22.8,22.81,22.77,22.78,43200.0,18.2264,18.2344,18.2024,18.2104,43200.0
2014-07-25 11:45:00,22.77,22.79,22.76,22.78,22800.0,18.2024,18.2184,18.1944,18.2104,22800.0
2014-07-25 11:50:00,22.78,22.79,22.77,22.78,160000.0,18.2104,18.2184,18.2024,18.2104,160000.0
2014-07-25 11:55:00,22.78,22.78,22.75,22.76,75800.0,18.2104,18.2104,18.1864,18.1944,75800.0
2014-07-25 12:00:00,22.77,22.78,22.75,22.75,56000.0,18.2024,18.2104,18.1864,18.1864,56000.0
2014-07-25 12:05:00,22.75,22.76,22.72,22.73,52600.0,18.1864,18.1944,18.1624,18.1704,52600.0
2014-07-25 12:10:00,22.73,22.73,22.68,22.68,68800.0,18.1704,18.1704,18.1305,18.1305,68800.0
2014-07-25 12:15:00,22.68,22.76,22.68,22.75,157600.0,18.1305,18.1944,18.1305,18.1864,157600.0
2014-07-25 12:20:00,22.77,22.9,22.76,22.9,155400.0,18.2024,18.3063,18.1944,18.3063,155400.0
2014-07-25 12:25:00,22.9,22.96,22.9,22.95,124600.0,18.3063,18.3543,18.3063,18.3463,124600.0
2014-07-25 12:30:00,22.94,23.0,22.94,22.99,63200.0,18.3383,18.3863,18.3383,18.3783,63200.0
2014-07-25 12:35:00,22.99,23.03,22.97,23.02,94800.0,18.3783,18.4103,18.3623,18.4023,94800.0
2014-07-25 12:40:00,23.02,23.03,22.98,22.99,49200.0,18.4023,18.4103,18.3703,18.3783,49200.0
2014-07-25 12:45:00,22.99,23.0,22.97,22.97,36000.0,18.3783,18.3863,18.3623,18.3623,36000.0
2014-07-25 12:50:00,22.97,22.98,22.96,22.96,22200.0,18.3623,18.3703,18.3543,18.3543,22200.0
2014-07-25 12:55:00,22.97,22.99,22.96,22.99,26200.0,18.3623,18.3783,18.3543,18.3783,26200.0
2014-07-25 13:00:00,22.99,23.0,22.98,23.0,20400.0,18.3783,18.3863,18.3703,18.3863,20400.0
2014-07-25 13:05:00,23.0,23.0,22.98,23.0,21600.0,18.3863,18.3863,18.3703,18.3863,21600.0
2014-07-25 13:10:00,23.0,23.0,22.99,23.0,19000.0,18.3863,18.3863,18.3783,18.3863,19000.0
2014-07-25 13:15:00,23.0,23.0,22.97,22.99,59200.0,18.3863,18.3863,18.3623,18.3783,59200.0
2014-07-25 13:20:00,22.98,23.0,22.97,22.99,94800.0,18.3703,18.3863,18.3623,18.3783,94800.0
2014-07-25 13:25:00,22.99,23.0,22.98,23.0,48200.0,18.3783,18.3863,18.3703,18.3863,48200.0
2014-07-25 13:30:00,23.0,23.0,22.99,23.0,53600.0,18.3863,18.3863,18.3783,18.3863,53600.0
2014-07-25 13:35:00,23.0,23.0,22.99,22.99,152000.0,18.3863,18.3863,18.3783,18.3783,152000.0
2014-07-25 13:40:00,22.99,22.99,22.96,22.96,26800.0,18.3783,18.3783,18.3543,18.3543,26800.0
2014-07-25 13:45:00,22.96,22.98,22.96,22.97,16400.0,18.3543,18.3703,18.3543,18.3623,16400.0
2014-07-25 13:50:00,22.97,22.97,22.95,22.95,14600.0,18.3623,18.3623,18.3463,18.3463,14600.0
2014-07-25 13:55:00,22.95,22.97,22.95,22.97,21600.0,18.3463,18.3623,18.3463,18.3623,21600.0
2014-07-25 14:00:00,22.97,22.97,22.93,22.95,63200.0,18.3623,18.3623,18.3303,18.3463,63200.0
2014-07-25 14:05:00,22.94,22.95,22.92,22.95,53400.0,18.3383,18.3463,18.3223,18.3463,53400.0
2014-07-25 14:10:00,22.96,22.98,22.95,22.98,20200.0,18.3543,18.3703,18.3463,18.3703,20200.0
2014-07-25 14:15:00,22.98,22.99,22.97,22.97,49000.0,18.3703,18.3783,18.3623,18.3623,49000.0
2014-07-25 14:20:00,22.97,22.97,22.95,22.95,15600.0,18.3623,18.3623,18.3463,18.3463,15600.0
2014-07-25 14:25:00,22.95,22.96,22.93,22.96,44000.0,18.3463,18.3543,18.3303,18.3543,44000.0
2014-07-25 14:30:00,22.97,22.98,22.96,22.96,16200.0,18.3623,18.3703,18.3543,18.3543,16200.0
2014-07-25 14:35:00,22.95,22.96,22.93,22.96,39600.0,18.3463,18.3543,18.3303,18.3543,39600.0
2014-07-25 14:40:00,22.96,22.96,22.93,22.93,18200.0,18.3543,18.3543,18.3303,18.3303,18200.0
2014-07-25 14:45:00,22.94,22.96,22.94,22.95,25600.0,18.3383,18.3543,18.3383,18.3463,25600.0
2014-07-25 14:50:00,22.95,22.96,22.92,22.92,37400.0,18.3463,18.3543,18.3223,18.3223,37400.0
2014-07-25 14:55:00,22.92,22.95,22.92,22.94,36200.0,18.3223,18.3463,18.3223,18.3383,36200.0
2014-07-25 15:00:00,22.94,22.96,22.93,22.93,25000.0,18.3383,18.3543,18.3303,18.3303,25000.0
2014-07-25 15:05:00,22.93,22.93,22.93,22.93,17400.0,18.3303,18.3303,18.3303,18.3303,17400.0
2014-07-25 15:10:00,22.93,22.95,22.93,22.93,43600.0,18.3303,18.3463,18.3303,18.3303,43600.0
2014-07-25 15:15:00,22.93,22.93,22.91,22.91,24400.0,18.3303,18.3303,18.3143,18.3143,24400.0
2014-07-25 15:20:00,22.91,22.91,22.89,22.89,64000.0,18.3143,18.3143,18.2983,18.2983,64000.0
2014-07-25 15:25:00,22.89,22.9,22.89,22.9,18400.0,18.2983,18.3063,18.2983,18.3063,18400.0
2014-07-25 15:30:00,22.9,22.91,22.86,22.86,73400.0,18.3063,18.3143,18.2744,18.2744,73400.0
2014-07-25 15:35:00,22.86,22.9,22.86,22.87,88600.0,18.2744,18.3063,18.2744,18.2824,88600.0
2014-07-25 15:40:00,22.88,22.91,22.87,22.91,80200.0,18.2903,18.3143,18.2824,18.3143,80200.0
2014-07-25 15:45:00,22.91,22.94,22.91,22.94,100000.0,18.3143,18.3383,18.3143,18.3383,100000.0
2014-07-25 15:50:00,22.93,22.96,22.93,22.94,120800.0,18.3303,18.3543,18.3303,18.3383,120800.0
2014-07-25 15:55:00,22.95,22.96,22.93,22.95,147800.0,18.3463,18.3543,18.3303,18.3463,147800.0
2014-07-28 09:30:00,22.99,22.99,22.94,22.94,42800.0,18.3783,18.3783,18.3383,18.3383,42800.0
2014-07-28 09:35:00,22.95,22.96,22.85,22.88,29400.0,18.3463,18.3543,18.2664,18.2903,29400.0
2014-07-28 09:40:00,22.85,22.9,22.85,22.85,39200.0,18.2664,18.3063,18.2664,18.2664,39200.0
2014-07-28 09:45:00,22.85,22.85,22.77,22.79,34200.0,18.2664,18.2664,18.2024,18.2184,34200.0
2014-07-28 09:50:00,22.78,22.82,22.75,22.8,43800.0,18.2104,18.2424,18.1864,18.2264,43800.0
2014-07-28 09:55:00,22.79,22.88,22.79,22.86,19400.0,18.2184,18.2903,18.2184,18.2744,19400.0
2014-07-28 10:00:00,22.86,22.86,22.71,22.72,31000.0,18.2744,18.2744,18.1544,18.1624,31000.0
2014-07-28 10:05:00,22.72,22.75,22.7,22.7,28200.0,18.1624,18.1864,18.1465,18.1465,28200.0
2014-07-28 10:10:00,22.7,22.76,22.7,22.74,31600.0,18.1465,18.1944,18.1465,18.1784,31600.0
2014-07-28 10:15:00,22.74,22.74,22.66,22.66,47800.0,18.1784,18.1784,18.1145,18.1145,47800.0
2014-07-28 10:20:00,22.66,22.68,22.66,22.67,26400.0,18.1145,18.1305,18.1145,18.1225,26400.0
2014-07-28 10:25:00,22.67,22.68,22.65,22.67,20400.0,18.1225,18.1305,18.1065,18.1225,20400.0
2014-07-28 10:30:00,22.67,22.68,22.67,22.67,29000.0,18.1225,18.1305,18.1225,18.1225,29000.0
2014-07-28 10:35:00,22.67,22.71,22.67,22.71,37000.0,18.1225,18.1544,18.1225,18.1544,37000.0
2014-07-28 10:40:00,22.71,22.72,22.69,22.72,36400.0,18.1544,18.1624,18.1385,18.1624,36400.0
2014-07-28 10:45:00,22.72,22.75,22.72,22.73,25600.0,18.1624,18.1864,18.1624,18.1704,25600.0
2014-07-28 10:50:00,22.73,22.75,22.71,22.71,19600.0,18.1704,18.1864,18.1544,18.1544,19600.0
2014-07-28 10:55:00,22.72,22.72,22.67,22.68,44200.0,18.1624,18.1624,18.1225,18.1305,44200.0
2014-07-28 11:00:00,22.68,22.68,22.64,22.66,137000.0,18.1305,18.1305,18.0985,18.1145,137000.0
2014-07-28 11:05:00,22.66,22.7,22.66,22.69,34600.0,18.1145,18.1465,18.1145,18.1385,34600.0
2014-07-28 11:10:00,22.7,22.73,22.7,22.71,29400.0,18.1465,18.1704,18.1465,18.1544,29400.0
2014-07-28 11:15:00,22.71,22.72,22.68,22.72,13800.0,18.1544,18.1624,18.1305,18.1624,13800.0
2014-07-28 11:20:00,22.73,22.74,22.72,22.74,40000.0,18.1704,18.1784,18.1624,18.1784,40000.0
2014-07-28 11:25:00,22.72,22.8,22.72,22.79,41200.0,18.1624,18.2264,18.1624,18.2184,41200.0
2014-07-28 11:30:00,22.8,22.82,22.79,22.8,18400.0,18.2264,18.2424,18.2184,18.2264,18400.0
2014-07-28 11:35:00,22.81,22.82,22.79,22.79,31600.0,18.2344,18.2424,18.2184,18.2184,31600.0
2014-07-28 11:40:00,22.79,22.79,22.77,22.78,31600.0,18.2184,18.2184,18.2024,18.2104,31600.0
2014-07-28 11:45:00,22.78,22.79,22.75,22.79,25800.0,18.2104,18.2184,18.1864,18.2184,25800.0
2014-07-28 11:50:00,22.79,22.81,22.78,22.79,31600.0,18.2184,18.2344,18.2104,18.2184,31600.0
2014-07-28 11:55:00,22.79,22.84,22.79,22.84,23000.0,18.2184,18.2584,18.2184,18.2584,23000.0
2014-07-28 12:00:00,22.84,22.86,22.83,22.84,53200.0,18.2584,18.2744,18.2504,18.2584,53200.0
2014-07-28 12:05:00,22.84,22.84,22.8,22.8,50600.0,18.2584,18.2584,18.2264,18.2264,50600.0
2014-07-28 12:10:00,22.81,22.81,22.79,22.79,165600.0,18.2344,18.2344,18.2184,18.2184,165600.0
2014-07-28 12:15:00,22.8,22.84,22.8,22.83,34200.0,18.2264,18.2584,18.2264,18.2504,34200.0
2014-07-28 12:20:00,22.83,22.85,22.82,22.85,15600.0,18.2504,18.2664,18.2424,18.2664,15600.0
2014-07-28 12:25:00,22.85,22.86,22.85,22.86,23200.0,18.2664,18.2744,18.2664,18.2744,23200.0
2014-07-28 12:30:00,22.86,22.86,22.84,22.84,18200.0,18.2744,18.2744,18.2584,18.2584,18200.0
2014-07-28 12:35:00,22.85,22.88,22.84,22.87,25800.0,18.2664,18.2903,18.2584,18.2824,25800.0
2014-07-28 12:40:00,22.87,22.9,22.86,22.89,25200.0,18.2824,18.3063,18.2744,18.2983,25200.0
2014-07-28 12:45:00,22.89,22.91,22.88,22.91,15000.0,18.2983,18.3143,18.2903,18.3143,15000.0
2014-07-28 12:50:00,22.9,22.91,22.89,22.89,8400.0,18.3063,18.3143,18.2983,18.2983,8400.0
2014-07-28 12:55:00,22.89,22.93,22.89,22.92,17800.0,18.2983,18.3303,18.2983,18.3223,17800.0
2014-07-28 13:00:00,22.92,22.92,22.88,22.89,15000.0,18.3223,18.3223,18.2903,18.2983,15000.0
2014-07-28 13:05:00,22.89,22.94,22.89,22.94,19400.0,18.2983,18.3383,18.2983,18.3383,19400.0
2014-07-28 13:10:00,22.94,22.96,22.93,22.93,23600.0,18.3383,18.3543,18.3303,18.3303,23600.0
2014-07-28 13:15:00,22.93,22.95,22.93,22.94,8200.0,18.3303,18.3463,18.3303,18.3383,8200.0
2014-07-28 13:20:00,22.93,22.96,22.91,22.96,22600.0,18.3303,18.3543,18.3143,18.3543,22600.0
2014-07-28 13:25:00,22.96,22.96,22.95,22.96,11800.0,18.3543,18.3543,18.3463,18.3543,11800.0
2014-07-28 13:30:00,22.96,23.0,22.96,23.0,18000.0,18.3543,18.3863,18.3543,18.3863,18000.0
2014-07-28 13:35:00,23.0,23.03,22.99,23.02,25600.0,18.3863,18.4103,18.3783,18.4023,25600.0
2014-07-28 13:40:00,23.03,23.03,23.02,23.02,19600.0,18.4103,18.4103,18.4023,18.4023,19600.0
2014-07-28 13:45:00,23.03,23.03,23.01,23.02,20600.0,18.4103,18.4103,18.3943,18.4023,20600.0
2014-07-28 13:50:00,23.02,23.02,23.0,23.0,26800.0,18.4023,18.4023,18.3863,18.3863,26800.0
2014-07-28 13:55:00,23.0,23.02,22.99,22.99,13800.0,18.3863,18.4023,18.3783,18.3783,13800.0
2014-07-28 14:00:00,22.99,23.03,22.99,23.02,18600.0,18.3783,18.4103,18.3783,18.4023,18600.0
2014-07-28 14:05:00,23.02,23.03,23.02,23.02,21200.0,18.4023,18.4103,18.4023,18.4023,21200.0
2014-07-28 14:10:00,23.02,23.04,23.02,23.04,23200.0,18.4023,18.4183,18.4023,18.4183,23200.0
2014-07-28 14:15:00,23.04,23.04,22.98,22.98,22800.0,18.4183,18.4183,18.3703,18.3703,22800.0
2014-07-28 14:20:00,22.99,22.99,22.97,22.97,14800.0,18.3783,18.3783,18.3623,18.3623,14800.0
2014-07-28 14:25:00,22.97,22.98,22.96,22.96,25400.0,18.3623,18.3703,18.3543,18.3543,25400.0
2014-07-28 14:30:00,22.96,22.97,22.95,22.96,35400.0,18.3543,18.3623,18.3463,18.3543,35400.0
2014-07-28 14:35:00,22.96,22.99,22.96,22.99,18200.0,18.3543,18.3783,18.3543,18.3783,18200.0
2014-07-28 14:40:00,22.99,23.0,22.97,22.97,13200.0,18.3783,18.3863,18.3623,18.3623,13200.0
2014-07-28 14:45:00,22.97,23.0,22.96,23.0,27000.0,18.3623,18.3863,18.3543,18.3863,27000.0
2014-07-28 14:50:00,23.0,23.02,23.0,23.02,69400.0,18.3863,18.4023,18.3863,18.4023,69400.0
2014-07-28 14:55:00,23.02,23.06,23.02,23.04,92200.0,18.4023,18.4342,18.4023,18.4183,92200.0
2014-07-28 15:00:00,23.04,23.05,23.02,23.02,75800.0,18.4183,18.4262,18.4023,18.4023,75800.0
2014-07-28 15:05:00,23.03,23.06,23.03,23.06,91200.0,18.4103,18.4342,18.4103,18.4342,91200.0
2014-07-28 15:10:00,23.06,23.06,23.04,23.05,43200.0,18.4342,18.4342,18.4183,18.4262,43200.0
2014-07-28 15:15:00,23.05,23.05,23.03,23.04,48800.0,18.4262,18.4262,18.4103,18.4183,48800.0
2014-07-28 15:20:00,23.04,23.05,23.04,23.05,37600.0,18.4183,18.4262,18.4183,18.4262,37600.0
2014-07-28 15:25:00,23.05,23.05,23.02,23.04,75000.0,18.4262,18.4262,18.4023,18.4183,75000.0
2014-07-28 15:30:00,23.04,23.06,23.04,23.05,98000.0,18.4183,18.4342,18.4183,18.4262,98000.0
2014-07-28 15:35:00,23.05,23.05,23.02,23.04,42800.0,18.4262,18.4262,18.4023,18.4183,42800.0
2014-07-28 15:40:00,23.04,23.08,23.04,23.08,62000.0,18.4183,18.4502,18.4183,18.4502,62000.0
2014-07-28 15:45:00,23.08,23.09,23.07,23.08,83400.0,18.4502,18.4582,18.4422,18.4502,83400.0
2014-07-28 15:50:00,23.08,23.08,23.06,23.06,84600.0,18.4502,18.4502,18.4342,18.4342,84600.0
2014-07-28 15:55:00,23.06,23.07,23.05,23.07,122200.0,18.4342,18.4422,18.4262,18.4422,122200.0
2014-07-29 09:30:00,23.11,23.22,23.1,23.18,56800.0,18.4742,18.5621,18.4662,18.5302,56800.0
2014-07-29 09:35:00,23.16,23.17,23.06,23.07,29200.0,18.5142,18.5222,18.4342,18.4422,29200.0
2014-07-29 09:40:00,23.07,23.13,23.07,23.12,27000.0,18.4422,18.4902,18.4422,18.4822,27000.0
2014-07-29 09:45:00,23.15,23.23,23.13,23.21,37600.0,18.5062,18.5701,18.4902,18.5542,37600.0
2014-07-29 09:50:00,23.21,23.31,23.21,23.31,31600.0,18.5542,18.6341,18.5542,18.6341,31600.0
2014-07-29 09:55:00,23.31,23.32,23.25,23.25,27200.0,18.6341,18.6421,18.5861,18.5861,27200.0
2014-07-29 10:00:00,23.25,23.32,23.25,23.27,70400.0,18.5861,18.6421,18.5861,18.6021,70400.0
2014-07-29 10:05:00,23.27,23.32,23.27,23.32,22600.0,18.6021,18.6421,18.6021,18.6421,22600.0
2014-07-29 10:10:00,23.32,23.34,23.28,23.3,15400.0,18.6421,18.6581,18.6101,18.6261,15400.0
2014-07-29 10:15:00,23.29,23.31,23.25,23.28,18400.0,18.6181,18.6341,18.5861,18.6101,18400.0
2014-07-29 10:20:00,23.27,23.28,23.25,23.25,16400.0,18.6021,18.6101,18.5861,18.5861,16400.0
2014-07-29 10:25:00,23.26,23.29,23.26,23.28,12800.0,18.5941,18.6181,18.5941,18.6101,12800.0
2014-07-29 10:30:00,23.28,23.28,23.23,23.25,17200.0,18.6101,18.6101,18.5701,18.5861,17200.0
2014-07-29 10:35:00,23.24,23.24,23.2,23.22,12800.0,18.5781,18.5781,18.5462,18.5621,12800.0
2014-07-29 10:40:00,23.22,23.23,23.21,23.23,11200.0,18.5621,18.5701,18.5542,18.5701,11200.0
2014-07-29 10:45:00,23.23,23.23,23.21,23.22,8800.0,18.5701,18.5701,18.5542,18.5621,8800.0
2014-07-29 10:50:00,23.23,23.23,23.19,23.2,42800.0,18.5701,18.5701,18.5382,18.5462,42800.0
2014-07-29 10:55:00,23.2,23.23,23.19,23.22,14600.0,18.5462,18.5701,18.5382,18.5621,14600.0
2014-07-29 11:00:00,23.22,23.24,23.21,23.22,23200.0,18.5621,18.5781,18.5542,18.5621,23200.0
2014-07-29 11:05:00,23.22,23.22,23.15,23.15,27800.0,18.5621,18.5621,18.5062,18.5062,27800.0
2014-07-29 11:10:00,23.15,23.16,23.13,23.15,19200.0,18.5062,18.5142,18.4902,18.5062,19200.0
2014-07-29 11:15:00,23.15,23.19,23.15,23.16,20000.0,18.5062,18.5382,18.5062,18.5142,20000.0
2014-07-29 11:20:00,23.16,23.18,23.15,23.17,19200.0,18.5142,18.5302,18.5062,18.5222,19200.0
2014-07-29 11:25:00,23.17,23.18,23.16,23.17,28000.0,18.5222,18.5302,18.5142,18.5222,28000.0
2014-07-29 11:30:00,23.16,23.17,23.1,23.11,27800.0,18.5142,18.5222,18.4662,18.4742,27800.0
2014-07-29 11:35:00,23.11,23.13,23.11,23.12,9400.0,18.4742,18.4902,18.4742,18.4822,9400.0
2014-07-29 11:40:00,23.12,23.14,23.12,23.14,11800.0,18.4822,18.4982,18.4822,18.4982,11800.0
2014-07-29 11:45:00,23.14,23.17,23.14,23.17,9800.0,18.4982,18.5222,18.4982,18.5222,9800.0
2014-07-29 11:50:00,23.18,23.18,23.18,23.18,14200.0,18.5302,18.5302,18.5302,18.5302,14200.0
2014-07-29 11:55:00,23.18,23.21,23.17,23.2,42000.0,18.5302,18.5542,18.5222,18.5462,42000.0
2014-07-29 12:00:00,23.2,23.21,23.19,23.2,15800.0,18.5462,18.5542,18.5382,18.5462,15800.0
2014-07-29 12:05:00,23.19,23.19,23.18,23.19,9200.0,18.5382,18.5382,18.5302,18.5382,9200.0
2014-07-29 12:10:00,23.18,23.19,23.18,23.19,8200.0,18.5302,18.5382,18.5302,18.5382,8200.0
2014-07-29 12:15:00,23.19,23.19,23.15,23.16,21200.0,18.5382,18.5382,18.5062,18.5142,21200.0
2014-07-29 12:20:00,23.16,23.2,23.16,23.2,11800.0,18.5142,18.5462,18.5142,18.5462,11800.0
2014-07-29 12:25:00,23.2,23.21,23.2,23.21,8000.0,18.5462,18.5542,18.5462,18.5542,8000.0
2014-07-29 12:30:00,23.21,23.23,23.2,23.22,11800.0,18.5542,18.5701,18.5462,18.5621,11800.0
2014-07-29 12:35:00,23.21,23.25,23.21,23.24,18600.0,18.5542,18.5861,18.5542,18.5781,18600.0
2014-07-29 12:40:00,23.24,23.24,23.23,23.24,8200.0,18.5781,18.5781,18.5701,18.5781,8200.0
2014-07-29 12:45:00,23.24,23.26,23.23,23.24,15600.0,18.5781,18.5941,18.5701,18.5781,15600.0
2014-07-29 12:50:00,23.25,23.25,23.2,23.21,10400.0,18.5861,18.5861,18.5462,18.5542,10400.0
2014-07-29 12:55:00,23.21,23.22,23.2,23.2,14800.0,18.5542,18.5621,18.5462,18.5462,14800.0
2014-07-29 13:00:00,23.21,23.22,23.19,23.21,16200.0,18.5542,18.5621,18.5382,18.5542,16200.0
2014-07-29 13:05:00,23.21,23.24,23.21,23.23,14800.0,18.5542,18.5781,18.5542,18.5701,14800.0
2014-07-29 13:10:00,23.23,23.23,23.2,23.2,8800.0,18.5701,18.5701,18.5462,18.5462,8800.0
2014-07-29 13:15:00,23.2,23.21,23.2,23.21,10200.0,18.5462,18.5542,18.5462,18.5542,10200.0
2014-07-29 13:20:00,23.22,23.24,23.22,23.24,14400.0,18.5621,18.5781,18.5621,18.5781,14400.0
2014-07-29 13:25:00,23.24,23.24,23.21,23.21,8400.0,18.5781,18.5781,18.5542,18.5542,8400.0
2014-07-29 13:30:00,23.22,23.23,23.21,23.23,15000.0,18.5621,18.5701,18.5542,18.5701,15000.0
2014-07-29 13:35:00,23.23,23.23,23.21,23.21,17200.0,18.5701,18.5701,18.5542,18.5542,17200.0
2014-07-29 13:40:00,23.21,23.21,23.2,23.21,8000.0,18.5542,18.5542,18.5462,18.5542,8000.0
2014-07-29 13:45:00,23.21,23.22,23.21,23.22,12800.0,18.5542,18.5621,18.5542,18.5621,12800.0
2014-07-29 13:50:00,23.22,23.23,23.21,23.23,15400.0,18.5621,18.5701,18.5542,18.5701,15400.0
2014-07-29 13:55:00,23.23,23.24,23.23,23.24,23200.0,18.5701,18.5781,18.5701,18.5781,23200.0
2014-07-29 14:00:00,23.24,23.25,23.24,23.25,42800.0,18.5781,18.5861,18.5781,18.5861,42800.0
2014-07-29 14:05:00,23.25,23.25,23.24,23.25,21000.0,18.5861,18.5861,18.5781,18.5861,21000.0
2014-07-29 14:10:00,23.25,23.27,23.25,23.27,26600.0,18.5861,18.6021,18.5861,18.6021,26600.0
2014-07-29 14:15:00,23.27,23.27,23.25,23.25,43800.0,18.6021,18.6021,18.5861,18.5861,43800.0
2014-07-29 14:20:00,23.24,23.24,23.2,23.23,78000.0,18.5781,18.5781,18.5462,18.5701,78000.0
2014-07-29 14:25:00,23.23,23.23,23.18,23.19,24000.0,18.5701,18.5701,18.5302,18.5382,24000.0
2014-07-29 14:30:00,23.2,23.22,23.19,23.2,20000.0,18.5462,18.5621,18.5382,18.5462,20000.0
2014-07-29 14:35:00,23.2,23.21,23.2,23.21,38200.0,18.5462,18.5542,18.5462,18.5542,38200.0
2014-07-29 14:40:00,23.21,23.23,23.2,23.2,31800.0,18.5542,18.5701,18.5462,18.5462,31800.0
2014-07-29 14:45:00,23.2,23.22,23.2,23.22,33800.0,18.5462,18.5621,18.5462,18.5621,33800.0
2014-07-29 14:50:00,23.22,23.22,23.2,23.21,27800.0,18.5621,18.5621,18.5462,18.5542,27800.0
2014-07-29 14:55:00,23.21,23.23,23.21,23.22,45200.0,18.5542,18.5701,18.5542,18.5621,45200.0
2014-07-29 15:00:00,23.21,23.22,23.2,23.22,43000.0,18.5542,18.5621,18.5462,18.5621,43000.0
2014-07-29 15:05:00,23.21,23.22,23.2,23.21,46000.0,18.5542,18.5621,18.5462,18.5542,46000.0
2014-07-29 15:10:00,23.21,23.23,23.2,23.23,30800.0,18.5542,18.5701,18.5462,18.5701,30800.0
2014-07-29 15:15:00,23.23,23.24,23.22,23.22,71400.0,18.5701,18.5781,18.5621,18.5621,71400.0
2014-07-29 15:20:00,23.22,23.24,23.21,23.21,72800.0,18.5621,18.5781,18.5542,18.5542,72800.0
2014-07-29 15:25:00,23.2,23.22,23.2,23.2,53800.0,18.5462,18.5621,18.5462,18.5462,53800.0
2014-07-29 15:30:00,23.2,23.2,23.15,23.17,69000.0,18.5462,18.5462,18.5062,18.5222,69000.0
2014-07-29 15:35:00,23.17,23.19,23.17,23.18,52400.0,18.5222,18.5382,18.5222,18.5302,52400.0
2014-07-29 15:40:00,23.18,23.18,23.17,23.17,39400.0,18.5302,18.5302,18.5222,18.5222,39400.0
2014-07-29 15:45:00,23.17,23.19,23.14,23.18,82600.0,18.5222,18.5382,18.4982,18.5302,82600.0
2014-07-29 15:50:00,23.18,23.18,23.13,23.13,77000.0,18.5302,18.5302,18.4902,18.4902,77000.0
2014-07-29 15:55:00,23.13,23.15,23.12,23.14,121000.0,18.4902,18.5062,18.4822,18.4982,121000.0
2014-07-30 09:30:00,23.24,23.29,23.19,23.29,25000.0,18.5781,18.6181,18.5382,18.6181,25000.0
2014-07-30 09:35:00,23.31,23.31,23.23,23.24,16200.0,18.6341,18.6341,18.5701,18.5781,16200.0
2014-07-30 09:40:00,23.25,23.3,23.24,23.27,27200.0,18.5861,18.6261,18.5781,18.6021,27200.0
2014-07-30 09:45:00,23.27,23.29,23.25,23.28,19800.0,18.6021,18.6181,18.5861,18.6101,19800.0
2014-07-30 09:50:00,23.28,23.3,23.23,23.24,87600.0,18.6101,18.6261,18.5701,18.5781,87600.0
2014-07-30 09:55:00,23.25,23.26,23.19,23.19,21400.0,18.5861,18.5941,18.5382,18.5382,21400.0
2014-07-30 10:00:00,23.18,23.2,23.1,23.1,46000.0,18.5302,18.5462,18.4662,18.4662,46000.0
2014-07-30 10:05:00,23.1,23.11,23.06,23.11,14600.0,18.4662,18.4742,18.4342,18.4742,14600.0
2014-07-30 10:10:00,23.11,23.13,23.09,23.11,6800.0,18.4742,18.4902,18.4582,18.4742,6800.0
2014-07-30 10:15:00,23.11,23.13,23.08,23.13,15200.0,18.4742,18.4902,18.4502,18.4902,15200.0
2014-07-30 10:20:00,23.15,23.16,23.09,23.09,13000.0,18.5062,18.5142,18.4582,18.4582,13000.0
2014-07-30 10:25:00,23.1,23.15,23.1,23.14,7000.0,18.4662,18.5062,18.4662,18.4982,7000.0
2014-07-30 10:30:00,23.14,23.19,23.14,23.17,11000.0,18.4982,18.5382,18.4982,18.5222,11000.0
2014-07-30 10:35:00,23.17,23.2,23.13,23.14,9800.0,18.5222,18.5462,18.4902,18.4982,9800.0
2014-07-30 10:40:00,23.14,23.17,23.08,23.08,13200.0,18.4982,18.5222,18.4502,18.4502,13200.0
2014-07-30 10:45:00,23.09,23.09,23.04,23.07,34400.0,18.4582,18.4582,18.4183,18.4422,34400.0
2014-07-30 10:50:00,23.06,23.09,23.06,23.09,3600.0,18.4342,18.4582,18.4342,18.4582,3600.0
2014-07-30 10:55:00,23.09,23.1,23.05,23.06,6600.0,18.4582,18.4662,18.4262,18.4342,6600.0
2014-07-30 11:00:00,23.07,23.07,23.03,23.03,9600.0,18.4422,18.4422,18.4103,18.4103,9600.0
2014-07-30 11:05:00,23.04,23.07,23.04,23.07,6200.0,18.4183,18.4422,18.4183,18.4422,6200.0
2014-07-30 11:10:00,23.08,23.09,23.05,23.05,11200.0,18.4502,18.4582,18.4262,18.4262,11200.0
2014-07-30 11:15:00,23.06,23.1,23.06,23.09,6400.0,18.4342,18.4662,18.4342,18.4582,6400.0
2014-07-30 11:20:00,23.1,23.11,23.09,23.11,8800.0,18.4662,18.4742,18.4582,18.4742,8800.0
2014-07-30 11:25:00,23.11,23.11,23.09,23.1,8400.0,18.4742,18.4742,18.4582,18.4662,8400.0
2014-07-30 11:30:00,23.1,23.11,23.08,23.08,11200.0,18.4662,18.4742,18.4502,18.4502,11200.0
2014-07-30 11:35:00,23.1,23.11,23.08,23.1,11400.0,18.4662,18.4742,18.4502,18.4662,11400.0
2014-07-30 11:40:00,23.09,23.13,23.09,23.11,12200.0,18.4582,18.4902,18.4582,18.4742,12200.0
2014-07-30 11:45:00,23.1,23.14,23.09,23.11,14800.0,18.4662,18.4982,18.4582,18.4742,14800.0
2014-07-30 11:50:00,23.11,23.13,23.11,23.11,9600.0,18.4742,18.4902,18.4742,18.4742,9600.0
2014-07-30 11:55:00,23.11,23.13,23.1,23.1,11800.0,18.4742,18.4902,18.4662,18.4662,11800.0
2014-07-30 12:00:00,23.11,23.12,23.1,23.11,14400.0,18.4742,18.4822,18.4662,18.4742,14400.0
2014-07-30 12:05:00,23.11,23.11,23.07,23.08,15000.0,18.4742,18.4742,18.4422,18.4502,15000.0
2014-07-30 12:10:00,23.08,23.13,23.08,23.13,12000.0,18.4502,18.4902,18.4502,18.4902,12000.0
2014-07-30 12:15:00,23.13,23.14,23.13,23.14,5200.0,18.4902,18.4982,18.4902,18.4982,5200.0
2014-07-30 12:20:00,23.14,23.16,23.14,23.16,11000.0,18.4982,18.5142,18.4982,18.5142,11000.0
2014-07-30 12:25:00,23.16,23.17,23.16,23.16,5200.0,18.5142,18.5222,18.5142,18.5142,5200.0
2014-07-30 12:30:00,23.16,23.16,23.14,23.14,5600.0,18.5142,18.5142,18.4982,18.4982,5600.0
2014-07-30 12:35:00,23.15,23.17,23.14,23.17,24400.0,18.5062,18.5222,18.4982,18.5222,24400.0
2014-07-30 12:40:00,23.17,23.17,23.15,23.15,4400.0,18.5222,18.5222,18.5062,18.5062,4400.0
2014-07-30 12:45:00,23.15,23.16,23.15,23.16,6600.0,18.5062,18.5142,18.5062,18.5142,6600.0
2014-07-30 12:50:00,23.16,23.16,23.14,23.14,15200.0,18.5142,18.5142,18.4982,18.4982,15200.0
2014-07-30 12:55:00,23.14,23.14,23.12,23.13,5400.0,18.4982,18.4982,18.4822,18.4902,5400.0
2014-07-30 13:00:00,23.13,23.14,23.1,23.11,13600.0,18.4902,18.4982,18.4662,18.4742,13600.0
2014-07-30 13:05:00,23.11,23.13,23.1,23.11,13800.0,18.4742,18.4902,18.4662,18.4742,13800.0
2014-07-30 13:10:00,23.11,23.11,23.11,23.11,9000.0,18.4742,18.4742,18.4742,18.4742,9000.0
2014-07-30 13:15:00,23.11,23.11,23.09,23.09,6400.0,18.4742,18.4742,18.4582,18.4582,6400.0
2014-07-30 13:20:00,23.1,23.11,23.09,23.09,17200.0,18.4662,18.4742,18.4582,18.4582,17200.0
2014-07-30 13:25:00,23.09,23.09,23.06,23.07,21200.0,18.4582,18.4582,18.4342,18.4422,21200.0
2014-07-30 13:30:00,23.08,23.11,23.07,23.11,14200.0,18.4502,18.4742,18.4422,18.4742,14200.0
2014-07-30 13:35:00,23.09,23.09,23.07,23.07,7600.0,18.4582,18.4582,18.4422,18.4422,7600.0
2014-07-30 13:40:00,23.08,23.09,23.06,23.09,17000.0,18.4502,18.4582,18.4342,18.4582,17000.0
2014-07-30 13:45:00,23.1,23.1,23.07,23.09,8000.0,18.4662,18.4662,18.4422,18.4582,8000.0
2014-07-30 13:50:00,23.09,23.11,23.09,23.11,5400.0,18.4582,18.4742,18.4582,18.4742,5400.0
2014-07-30 13:55:00,23.11,23.14,23.11,23.14,1600.0,18.4742,18.4982,18.4742,18.4982,1600.0
2014-07-30 14:00:00,23.15,23.2,23.12,23.14,20000.0,18.5062,18.5462,18.4822,18.4982,20000.0
2014-07-30 14:05:00,23.15,23.2,23.15,23.2,13400.0,18.5062,18.5462,18.5062,18.5462,13400.0
2014-07-30 14:10:00,23.2,23.26,23.2,23.25,33800.0,18.5462,18.5941,18.5462,18.5861,33800.0
2014-07-30 14:15:00,23.25,23.27,23.24,23.25,15000.0,18.5861,18.6021,18.5781,18.5861,15000.0
2014-07-30 14:20:00,23.25,23.25,23.22,23.23,11600.0,18.5861,18.5861,18.5621,18.5701,11600.0
2014-07-30 14:25:00,23.25,23.27,23.23,23.26,7200.0,18.5861,18.6021,18.5701,18.5941,7200.0
2014-07-30 14:30:00,23.25,23.27,23.23,23.23,8000.0,18.5861,18.6021,18.5701,18.5701,8000.0
2014-07-30 14:35:00,23.24,23.24,23.22,23.24,9800.0,18.5781,18.5781,18.5621,18.5781,9800.0
2014-07-30 14:40:00,23.25,23.25,23.21,23.22,31200.0,18.5861,18.5861,18.5542,18.5621,31200.0
2014-07-30 14:45:00,23.22,23.23,23.18,23.19,28600.0,18.5621,18.5701,18.5302,18.5382,28600.0
2014-07-30 14:50:00,23.18,23.2,23.17,23.18,41400.0,18.5302,18.5462,18.5222,18.5302,41400.0
2014-07-30 14:55:00,23.18,23.18,23.17,23.17,18400.0,18.5302,18.5302,18.5222,18.5222,18400.0
2014-07-30 15:00:00,23.18,23.18,23.11,23.15,54400.0,18.5302,18.5302,18.4742,18.5062,54400.0
2014-07-30 15:05:00,23.14,23.16,23.12,23.13,48800.0,18.4982,18.5142,18.4822,18.4902,48800.0
2014-07-30 15:10:00,23.14,23.14,23.09,23.11,66400.0,18.4982,18.4982,18.4582,18.4742,66400.0
2014-07-30 15:15:00,23.11,23.14,23.11,23.14,27400.0,18.4742,18.4982,18.4742,18.4982,27400.0
2014-07-30 15:20:00,23.14,23.14,23.11,23.12,30800.0,18.4982,18.4982,18.4742,18.4822,30800.0
2014-07-30 15:25:00,23.11,23.13,23.11,23.13,29200.0,18.4742,18.4902,18.4742,18.4902,29200.0
2014-07-30 15:30:00,23.13,23.17,23.13,23.16,32600.0,18.4902,18.5222,18.4902,18.5142,32600.0
2014-07-30 15:35:00,23.16,23.17,23.14,23.14,34600.0,18.5142,18.5222,18.4982,18.4982,34600.0
2014-07-30 15:40:00,23.14,23.16,23.14,23.14,29200.0,18.4982,18.5142,18.4982,18.4982,29200.0
2014-07-30 15:45:00,23.14,23.14,23.12,23.13,52800.0,18.4982,18.4982,18.4822,18.4902,52800.0
2014-07-30 15:50:00,23.12,23.14,23.11,23.12,75200.0,18.4822,18.4982,18.4742,18.4822,75200.0
2014-07-30 15:55:00,23.11,23.14,23.11,23.13,135000.0,18.4742,18.4982,18.4742,18.4902,135000.0
2014-07-31 09:30:00,23.5,23.5,22.77,22.83,71200.0,18.786,18.786,18.2024,18.2504,71200.0
2014-07-31 09:35:00,22.79,22.96,22.79,22.91,34800.0,18.2184,18.3543,18.2184,18.3143,34800.0
2014-07-31 09:40:00,22.92,22.92,22.83,22.86,70000.0,18.3223,18.3223,18.2504,18.2744,70000.0
2014-07-31 09:45:00,22.86,22.88,22.81,22.88,41800.0,18.2744,18.2903,18.2344,18.2903,41800.0
2014-07-31 09:50:00,22.86,22.86,22.75,22.77,60600.0,18.2744,18.2744,18.1864,18.2024,60600.0
2014-07-31 09:55:00,22.75,22.77,22.67,22.67,48400.0,18.1864,18.2024,18.1225,18.1225,48400.0
2014-07-31 10:00:00,22.66,22.74,22.65,22.73,49000.0,18.1145,18.1784,18.1065,18.1704,49000.0
2014-07-31 10:05:00,22.74,22.74,22.67,22.68,32400.0,18.1784,18.1784,18.1225,18.1305,32400.0
2014-07-31 10:10:00,22.67,22.71,22.66,22.68,73200.0,18.1225,18.1544,18.1145,18.1305,73200.0
2014-07-31 10:15:00,22.68,22.7,22.66,22.68,30600.0,18.1305,18.1465,18.1145,18.1305,30600.0
2014-07-31 10:20:00,22.68,22.71,22.67,22.69,100600.0,18.1305,18.1544,18.1225,18.1385,100600.0
2014-07-31 10:25:00,22.68,22.71,22.63,22.7,72000.0,18.1305,18.1544,18.0905,18.1465,72000.0
2014-07-31 10:30:00,22.7,22.73,22.65,22.66,46800.0,18.1465,18.1704,18.1065,18.1145,46800.0
2014-07-31 10:35:00,22.65,22.68,22.65,22.68,31600.0,18.1065,18.1305,18.1065,18.1305,31600.0
2014-07-31 10:40:00,22.68,22.7,22.63,22.68,87000.0,18.1305,18.1465,18.0905,18.1305,87000.0
2014-07-31 10:45:00,22.68,22.69,22.66,22.68,23800.0,18.1305,18.1385,18.1145,18.1305,23800.0
2014-07-31 10:50:00,22.67,22.68,22.64,22.65,25800.0,18.1225,18.1305,18.0985,18.1065,25800.0
2014-07-31 10:55:00,22.64,22.64,22.58,22.59,57800.0,18.0985,18.0985,18.0505,18.0585,57800.0
2014-07-31 11:00:00,22.59,22.63,22.59,22.63,53600.0,18.0585,18.0905,18.0585,18.0905,53600.0
2014-07-31 11:05:00,22.63,22.68,22.63,22.67,114200.0,18.0905,18.1305,18.0905,18.1225,114200.0
2014-07-31 11:10:00,22.67,22.68,22.66,22.67,100800.0,18.1225,18.1305,18.1145,18.1225,100800.0
2014-07-31 11:15:00,22.67,22.72,22.66,22.7,37000.0,18.1225,18.1624,18.1145,18.1465,37000.0
2014-07-31 11:20:00,22.7,22.74,22.69,22.71,43000.0,18.1465,18.1784,18.1385,18.1544,43000.0
2014-07-31 11:25:00,22.71,22.73,22.68,22.72,56600.0,18.1544,18.1704,18.1305,18.1624,56600.0
2014-07-31 11:30:00,22.72,22.73,22.7,22.72,52000.0,18.1624,18.1704,18.1465,18.1624,52000.0
2014-07-31 11:35:00,22.71,22.72,22.7,22.72,45400.0,18.1544,18.1624,18.1465,18.1624,45400.0
2014-07-31 11:40:00,22.72,22.72,22.68,22.68,49000.0,18.1624,18.1624,18.1305,18.1305,49000.0
2014-07-31 11:45:00,22.67,22.68,22.61,22.63,47800.0,18.1225,18.1305,18.0745,18.0905,47800.0
2014-07-31 11:50:00,22.62,22.62,22.55,22.55,84000.0,18.0825,18.0825,18.0265,18.0265,84000.0
2014-07-31 11:55:00,22.56,22.59,22.55,22.57,38800.0,18.0345,18.0585,18.0265,18.0425,38800.0
2014-07-31 12:00:00,22.57,22.63,22.54,22.63,190200.0,18.0425,18.0905,18.0186,18.0905,190200.0
2014-07-31 12:05:00,22.64,22.67,22.63,22.67,22000.0,18.0985,18.1225,18.0905,18.1225,22000.0
2014-07-31 12:10:00,22.66,22.66,22.61,22.64,21200.0,18.1145,18.1145,18.0745,18.0985,21200.0
2014-07-31 12:15:00,22.64,22.65,22.58,22.6,29000.0,18.0985,18.1065,18.0505,18.0665,29000.0
2014-07-31 12:20:00,22.6,22.61,22.58,22.58,48200.0,18.0665,18.0745,18.0505,18.0505,48200.0
2014-07-31 12:25:00,22.57,22.57,22.46,22.49,140000.0,18.0425,18.0425,17.9546,17.9786,140000.0
2014-07-31 12:30:00,22.5,22.52,22.49,22.52,30200.0,17.9866,18.0026,17.9786,18.0026,30200.0
2014-07-31 12:35:00,22.52,22.52,22.43,22.48,88400.0,18.0026,18.0026,17.9306,17.9706,88400.0
2014-07-31 12:40:00,22.48,22.57,22.48,22.57,58800.0,17.9706,18.0425,17.9706,18.0425,58800.0
2014-07-31 12:45:00,22.57,22.6,22.55,22.6,14200.0,18.0425,18.0665,18.0265,18.0665,14200.0
2014-07-31 12:50:00,22.6,22.63,22.56,22.58,26800.0,18.0665,18.0905,18.0345,18.0505,26800.0
2014-07-31 12:55:00,22.58,22.64,22.58,22.63,31800.0,18.0505,18.0985,18.0505,18.0905,31800.0
2014-07-31 13:00:00,22.62,22.64,22.6,22.64,18800.0,18.0825,18.0985,18.0665,18.0985,18800.0
2014-07-31 13:05:00,22.64,22.64,22.6,22.63,19600.0,18.0985,18.0985,18.0665,18.0905,19600.0
2014-07-31 13:10:00,22.63,22.65,22.6,22.63,62200.0,18.0905,18.1065,18.0665,18.0905,62200.0
2014-07-31 13:15:00,22.63,22.63,22.59,22.61,10400.0,18.0905,18.0905,18.0585,18.0745,10400.0
2014-07-31 13:20:00,22.6,22.61,22.52,22.54,27600.0,18.0665,18.0745,18.0026,18.0186,27600.0
2014-07-31 13:25:00,22.53,22.57,22.52,22.56,16400.0,18.0106,18.0425,18.0026,18.0345,16400.0
2014-07-31 13:30:00,22.57,22.63,22.55,22.63,24200.0,18.0425,18.0905,18.0265,18.0905,24200.0
2014-07-31 13:35:00,22.63,22.65,22.62,22.62,29800.0,18.0905,18.1065,18.0825,18.0825,29800.0
2014-07-31 13:40:00,22.61,22.65,22.61,22.63,25800.0,18.0745,18.1065,18.0745,18.0905,25800.0
2014-07-31 13:45:00,22.61,22.61,22.58,22.61,37400.0,18.0745,18.0745,18.0505,18.0745,37400.0
2014-07-31 13:50:00,22.61,22.63,22.56,22.58,38000.0,18.0745,18.0905,18.0345,18.0505,38000.0
2014-07-31 13:55:00,22.58,22.6,22.55,22.57,36400.0,18.0505,18.0665,18.0265,18.0425,36400.0
2014-07-31 14:00:00,22.57,22.57,22.5,22.5,128200.0,18.0425,18.0425,17.9866,17.9866,128200.0
2014-07-31 14:05:00,22.5,22.52,22.47,22.47,78400.0,17.9866,18.0026,17.9626,17.9626,78400.0
2014-07-31 14:10:00,22.48,22.49,22.43,22.43,71800.0,17.9706,17.9786,17.9306,17.9306,71800.0
2014-07-31 14:15:00,22.43,22.47,22.39,22.43,337600.0,17.9306,17.9626,17.8986,17.9306,337600.0
2014-07-31 14:20:00,22.43,22.45,22.4,22.4,93400.0,17.9306,17.9466,17.9066,17.9066,93400.0
2014-07-31 14:25:00,22.4,22.55,22.4,22.54,229400.0,17.9066,18.0265,17.9066,18.0186,229400.0
2014-07-31 14:30:00,22.52,22.65,22.52,22.64,77200.0,18.0026,18.1065,18.0026,18.0985,77200.0
2014-07-31 14:35:00,22.64,22.65,22.61,22.63,157200.0,18.0985,18.1065,18.0745,18.0905,157200.0
2014-07-31 14:40:00,22.63,22.65,22.58,22.59,66200.0,18.0905,18.1065,18.0505,18.0585,66200.0
2014-07-31 14:45:00,22.6,22.65,22.57,22.61,66200.0,18.0665,18.1065,18.0425,18.0745,66200.0
2014-07-31 14:50:00,22.61,22.65,22.55,22.56,64200.0,18.0745,18.1065,18.0265,18.0345,64200.0
2014-07-31 14:55:00,22.57,22.59,22.57,22.57,34600.0,18.0425,18.0585,18.0425,18.0425,34600.0
2014-07-31 15:00:00,22.57,22.63,22.56,22.63,49800.0,18.0425,18.0905,18.0345,18.0905,49800.0
2014-07-31 15:05:00,22.62,22.68,22.61,22.64,123600.0,18.0825,18.1305,18.0745,18.0985,123600.0
2014-07-31 15:10:00,22.64,22.64,22.57,22.59,73400.0,18.0985,18.0985,18.0425,18.0585,73400.0
2014-07-31 15:15:00,22.59,22.61,22.57,22.59,77800.0,18.0585,18.0745,18.0425,18.0585,77800.0
2014-07-31 15:20:00,22.59,22.64,22.59,22.61,85600.0,18.0585,18.0985,18.0585,18.0745,85600.0
2014-07-31 15:25:00,22.61,22.62,22.58,22.6,60600.0,18.0745,18.0825,18.0505,18.0665,60600.0
2014-07-31 15:30:00,22.61,22.65,22.61,22.64,231600.0,18.0745,18.1065,18.0745,18.0985,231600.0
2014-07-31 15:35:00,22.64,22.65,22.61,22.65,174400.0,18.0985,18.1065,18.0745,18.1065,174400.0
2014-07-31 15:40:00,22.65,22.65,22.59,22.6,97200.0,18.1065,18.1065,18.0585,18.0665,97200.0
2014-07-31 15:45:00,22.6,22.61,22.59,22.61,106400.0,18.0665,18.0745,18.0585,18.0745,106400.0
2014-07-31 15:50:00,22.61,22.66,22.57,22.59,373800.0,18.0745,18.1145,18.0425,18.0585,373800.0
2014-07-31 15:55:00,22.59,22.59,22.49,22.51,682000.0,18.0585,18.0585,17.9786,17.9946,682000.0
2014-08-01 09:30:00,23.58,23.58,22.84,22.88,200200.0,18.8499,18.8499,18.2584,18.2903,200200.0
2014-08-01 09:35:00,22.88,23.35,22.85,23.34,365600.0,18.2903,18.6661,18.2664,18.6581,365600.0
2014-08-01 09:40:00,23.34,23.39,23.08,23.08,92600.0,18.6581,18.698,18.4502,18.4502,92600.0
2014-08-01 09:45:00,23.09,23.2,23.0,23.18,76400.0,18.4582,18.5462,18.3863,18.5302,76400.0
2014-08-01 09:50:00,23.18,23.18,23.0,23.05,79600.0,18.5302,18.5302,18.3863,18.4262,79600.0
2014-08-01 09:55:00,23.06,23.06,22.99,23.0,105600.0,18.4342,18.4342,18.3783,18.3863,105600.0
2014-08-01 10:00:00,23.01,23.05,22.99,23.04,90000.0,18.3943,18.4262,18.3783,18.4183,90000.0
2014-08-01 10:05:00,23.04,23.08,23.03,23.06,78800.0,18.4183,18.4502,18.4103,18.4342,78800.0
2014-08-01 10:10:00,23.06,23.06,22.92,22.93,37400.0,18.4342,18.4342,18.3223,18.3303,37400.0
2014-08-01 10:15:00,22.93,22.98,22.92,22.93,42400.0,18.3303,18.3703,18.3223,18.3303,42400.0
2014-08-01 10:20:00,22.93,23.07,22.93,23.07,70800.0,18.3303,18.4422,18.3303,18.4422,70800.0
2014-08-01 10:25:00,23.06,23.12,23.05,23.1,57400.0,18.4342,18.4822,18.4262,18.4662,57400.0
2014-08-01 10:30:00,23.09,23.1,22.94,23.01,44200.0,18.4582,18.4662,18.3383,18.3943,44200.0
2014-08-01 10:35:00,23.02,23.08,22.99,23.08,35800.0,18.4023,18.4502,18.3783,18.4502,35800.0
2014-08-01 10:40:00,23.08,23.08,23.02,23.03,27800.0,18.4502,18.4502,18.4023,18.4103,27800.0
2014-08-01 10:45:00,23.03,23.03,22.99,23.0,36400.0,18.4103,18.4103,18.3783,18.3863,36400.0
2014-08-01 10:50:00,22.99,23.02,22.99,23.01,48400.0,18.3783,18.4023,18.3783,18.3943,48400.0
2014-08-01 10:55:00,23.0,23.05,22.99,23.03,35800.0,18.3863,18.4262,18.3783,18.4103,35800.0
2014-08-01 11:00:00,23.02,23.04,23.01,23.01,38000.0,18.4023,18.4183,18.3943,18.3943,38000.0
2014-08-01 11:05:00,23.0,23.06,22.99,23.0,65000.0,18.3863,18.4342,18.3783,18.3863,65000.0
2014-08-01 11:10:00,23.0,23.02,22.98,23.0,26400.0,18.3863,18.4023,18.3703,18.3863,26400.0
2014-08-01 11:15:00,23.01,23.01,22.95,22.97,35800.0,18.3943,18.3943,18.3463,18.3623,35800.0
2014-08-01 11:20:00,22.97,23.04,22.97,23.02,140000.0,18.3623,18.4183,18.3623,18.4023,140000.0
2014-08-01 11:25:00,23.02,23.03,23.0,23.0,38400.0,18.4023,18.4103,18.3863,18.3863,38400.0
2014-08-01 11:30:00,23.0,23.0,22.95,22.96,28000.0,18.3863,18.3863,18.3463,18.3543,28000.0
2014-08-01 11:35:00,22.93,22.98,22.92,22.95,36800.0,18.3303,18.3703,18.3223,18.3463,36800.0
2014-08-01 11:40:00,22.96,22.98,22.93,22.95,24600.0,18.3543,18.3703,18.3303,18.3463,24600.0
2014-08-01 11:45:00,22.94,22.98,22.9,22.9,24400.0,18.3383,18.3703,18.3063,18.3063,24400.0
2014-08-01 11:50:00,22.89,22.9,22.88,22.89,68800.0,18.2983,18.3063,18.2903,18.2983,68800.0
2014-08-01 11:55:00,22.89,22.9,22.85,22.86,160800.0,18.2983,18.3063,18.2664,18.2744,160800.0
2014-08-01 12:00:00,22.87,22.92,22.86,22.92,95800.0,18.2824,18.3223,18.2744,18.3223,95800.0
2014-08-01 12:05:00,22.92,22.92,22.86,22.86,26200.0,18.3223,18.3223,18.2744,18.2744,26200.0
2014-08-01 12:10:00,22.86,22.88,22.85,22.88,37200.0,18.2744,18.2903,18.2664,18.2903,37200.0
2014-08-01 12:15:00,22.88,22.92,22.87,22.9,36400.0,18.2903,18.3223,18.2824,18.3063,36400.0
2014-08-01 12:20:00,22.9,22.9,22.88,22.89,13600.0,18.3063,18.3063,18.2903,18.2983,13600.0
2014-08-01 12:25:00,22.89,22.91,22.86,22.91,33800.0,18.2983,18.3143,18.2744,18.3143,33800.0
2014-08-01 12:30:00,22.91,22.93,22.9,22.92,29800.0,18.3143,18.3303,18.3063,18.3223,29800.0
2014-08-01 12:35:00,22.91,22.92,22.89,22.9,25800.0,18.3143,18.3223,18.2983,18.3063,25800.0
2014-08-01 12:40:00,22.9,22.93,22.9,22.92,32400.0,18.3063,18.3303,18.3063,18.3223,32400.0
2014-08-01 12:45:00,22.92,22.93,22.88,22.89,21200.0,18.3223,18.3303,18.2903,18.2983,21200.0
2014-08-01 12:50:00,22.89,22.92,22.88,22.92,32600.0,18.2983,18.3223,18.2903,18.3223,32600.0
2014-08-01 12:55:00,22.91,22.95,22.91,22.92,31000.0,18.3143,18.3463,18.3143,18.3223,31000.0
2014-08-01 13:00:00,22.93,22.93,22.88,22.91,32400.0,18.3303,18.3303,18.2903,18.3143,32400.0
2014-08-01 13:05:00,22.91,22.95,22.89,22.95,39600.0,18.3143,18.3463,18.2983,18.3463,39600.0
2014-08-01 13:10:00,22.95,22.97,22.95,22.95,32600.0,18.3463,18.3623,18.3463,18.3463,32600.0
2014-08-01 13:15:00,22.96,22.96,22.92,22.96,29200.0,18.3543,18.3543,18.3223,18.3543,29200.0
2014-08-01 13:20:00,22.97,22.99,22.93,22.95,33000.0,18.3623,18.3783,18.3303,18.3463,33000.0
2014-08-01 13:25:00,22.96,23.01,22.93,23.01,33800.0,18.3543,18.3943,18.3303,18.3943,33800.0
2014-08-01 13:30:00,23.0,23.05,22.98,23.02,69200.0,18.3863,18.4262,18.3703,18.4023,69200.0
2014-08-01 13:35:00,23.02,23.07,23.0,23.06,41000.0,18.4023,18.4422,18.3863,18.4342,41000.0
2014-08-01 13:40:00,23.06,23.07,23.03,23.05,33400.0,18.4342,18.4422,18.4103,18.4262,33400.0
2014-08-01 13:45:00,23.05,23.1,23.03,23.08,40400.0,18.4262,18.4662,18.4103,18.4502,40400.0
2014-08-01 13:50:00,23.07,23.08,23.02,23.06,42000.0,18.4422,18.4502,18.4023,18.4342,42000.0
2014-08-01 13:55:00,23.07,23.1,23.03,23.08,39600.0,18.4422,18.4662,18.4103,18.4502,39600.0
2014-08-01 14:00:00,23.07,23.11,23.05,23.05,53600.0,18.4422,18.4742,18.4262,18.4262,53600.0
2014-08-01 14:05:00,23.05,23.11,23.04,23.1,49200.0,18.4262,18.4742,18.4183,18.4662,49200.0
2014-08-01 14:10:00,23.1,23.11,23.09,23.1,51000.0,18.4662,18.4742,18.4582,18.4662,51000.0
2014-08-01 14:15:00,23.1,23.11,23.09,23.09,51400.0,18.4662,18.4742,18.4582,18.4582,51400.0
2014-08-01 14:20:00,23.09,23.09,23.05,23.05,33600.0,18.4582,18.4582,18.4262,18.4262,33600.0
2014-08-01 14:25:00,23.05,23.06,23.03,23.05,40000.0,18.4262,18.4342,18.4103,18.4262,40000.0
2014-08-01 14:30:00,23.05,23.08,23.04,23.04,46400.0,18.4262,18.4502,18.4183,18.4183,46400.0
2014-08-01 14:35:00,23.04,23.1,23.04,23.09,30600.0,18.4183,18.4662,18.4183,18.4582,30600.0
2014-08-01 14:40:00,23.09,23.09,23.05,23.08,32200.0,18.4582,18.4582,18.4262,18.4502,32200.0
2014-08-01 14:45:00,23.08,23.08,23.04,23.04,54600.0,18.4502,18.4502,18.4183,18.4183,54600.0
2014-08-01 14:50:00,23.04,23.05,23.0,23.0,75000.0,18.4183,18.4262,18.3863,18.3863,75000.0
2014-08-01 14:55:00,23.0,23.03,23.0,23.01,30600.0,18.3863,18.4103,18.3863,18.3943,30600.0
2014-08-01 15:00:00,23.01,23.02,22.97,23.0,63200.0,18.3943,18.4023,18.3623,18.3863,63200.0
2014-08-01 15:05:00,22.99,23.02,22.99,23.0,63200.0,18.3783,18.4023,18.3783,18.3863,63200.0
2014-08-01 15:10:00,23.0,23.0,22.98,22.99,59000.0,18.3863,18.3863,18.3703,18.3783,59000.0
2014-08-01 15:15:00,22.99,23.05,22.99,23.04,142200.0,18.3783,18.4262,18.3783,18.4183,142200.0
2014-08-01 15:20:00,23.04,23.08,23.04,23.08,109200.0,18.4183,18.4502,18.4183,18.4502,109200.0
2014-08-01 15:25:00,23.08,23.09,23.04,23.06,140000.0,18.4502,18.4582,18.4183,18.4342,140000.0
2014-08-01 15:30:00,23.06,23.06,23.03,23.05,71800.0,18.4342,18.4342,18.4103,18.4262,71800.0
2014-08-01 15:35:00,23.05,23.13,23.05,23.11,131400.0,18.4262,18.4902,18.4262,18.4742,131400.0
2014-08-01 15:40:00,23.11,23.13,23.08,23.08,309200.0,18.4742,18.4902,18.4502,18.4502,309200.0
2014-08-01 15:45:00,23.08,23.1,23.06,23.08,132200.0,18.4502,18.4662,18.4342,18.4502,132200.0
2014-08-01 15:50:00,23.08,23.08,23.0,23.02,157200.0,18.4502,18.4502,18.3863,18.4023,157200.0
2014-08-01 15:55:00,23.02,23.05,23.02,23.02,176000.0,18.4023,18.4262,18.4023,18.4023,176000.0
2014-08-04 09:30:00,22.99,23.06,22.83,22.98,101800.0,18.3783,18.4342,18.2504,18.3703,101800.0
2014-08-04 09:35:00,22.99,23.11,22.96,23.06,45400.0,18.3783,18.4742,18.3543,18.4342,45400.0
2014-08-04 09:40:00,23.06,23.07,22.95,22.97,63000.0,18.4342,18.4422,18.3463,18.3623,63000.0
2014-08-04 09:45:00,22.97,22.97,22.91,22.92,44600.0,18.3623,18.3623,18.3143,18.3223,44600.0
2014-08-04 09:50:00,22.92,22.95,22.92,22.92,64400.0,18.3223,18.3463,18.3223,18.3223,64400.0
2014-08-04 09:55:00,22.92,22.93,22.89,22.9,44400.0,18.3223,18.3303,18.2983,18.3063,44400.0
2014-08-04 10:00:00,22.9,22.9,22.86,22.9,56600.0,18.3063,18.3063,18.2744,18.3063,56600.0
2014-08-04 10:05:00,22.9,22.92,22.87,22.91,43600.0,18.3063,18.3223,18.2824,18.3143,43600.0
2014-08-04 10:10:00,22.91,22.92,22.86,22.89,31800.0,18.3143,18.3223,18.2744,18.2983,31800.0
2014-08-04 10:15:00,22.88,22.91,22.82,22.86,46600.0,18.2903,18.3143,18.2424,18.2744,46600.0
2014-08-04 10:20:00,22.85,22.93,22.85,22.93,46000.0,18.2664,18.3303,18.2664,18.3303,46000.0
2014-08-04 10:25:00,22.93,22.94,22.9,22.92,52200.0,18.3303,18.3383,18.3063,18.3223,52200.0
2014-08-04 10:30:00,22.93,22.96,22.89,22.89,58600.0,18.3303,18.3543,18.2983,18.2983,58600.0
2014-08-04 10:35:00,22.88,22.89,22.84,22.85,34600.0,18.2903,18.2983,18.2584,18.2664,34600.0
2014-08-04 10:40:00,22.85,22.9,22.85,22.88,65200.0,18.2664,18.3063,18.2664,18.2903,65200.0
2014-08-04 10:45:00,22.88,22.88,22.83,22.85,49400.0,18.2903,18.2903,18.2504,18.2664,49400.0
2014-08-04 10:50:00,22.84,22.86,22.82,22.83,25400.0,18.2584,18.2744,18.2424,18.2504,25400.0
2014-08-04 10:55:00,22.83,22.83,22.78,22.79,53000.0,18.2504,18.2504,18.2104,18.2184,53000.0
2014-08-04 11:00:00,22.79,22.79,22.78,22.78,20400.0,18.2184,18.2184,18.2104,18.2104,20400.0
2014-08-04 11:05:00,22.78,22.83,22.77,22.83,54600.0,18.2104,18.2504,18.2024,18.2504,54600.0
2014-08-04 11:10:00,22.84,22.89,22.83,22.87,45200.0,18.2584,18.2983,18.2504,18.2824,45200.0
2014-08-04 11:15:00,22.86,22.86,22.84,22.84,20600.0,18.2744,18.2744,18.2584,18.2584,20600.0
2014-08-04 11:20:00,22.84,22.86,22.83,22.86,30200.0,18.2584,18.2744,18.2504,18.2744,30200.0
2014-08-04 11:25:00,22.86,22.89,22.86,22.89,25200.0,18.2744,18.2983,18.2744,18.2983,25200.0
2014-08-04 11:30:00,22.89,22.9,22.86,22.9,24200.0,18.2983,18.3063,18.2744,18.3063,24200.0
2014-08-04 11:35:00,22.9,22.9,22.86,22.88,36400.0,18.3063,18.3063,18.2744,18.2903,36400.0
2014-08-04 11:40:00,22.87,22.9,22.86,22.86,18400.0,18.2824,18.3063,18.2744,18.2744,18400.0
2014-08-04 11:45:00,22.86,22.89,22.85,22.89,15600.0,18.2744,18.2983,18.2664,18.2983,15600.0
2014-08-04 11:50:00,22.89,22.89,22.85,22.88,19400.0,18.2983,18.2983,18.2664,18.2903,19400.0
2014-08-04 11:55:00,22.88,22.9,22.88,22.9,15800.0,18.2903,18.3063,18.2903,18.3063,15800.0
2014-08-04 12:00:00,22.9,22.91,22.89,22.9,30000.0,18.3063,18.3143,18.2983,18.3063,30000.0
2014-08-04 12:05:00,22.9,22.93,22.9,22.92,39400.0,18.3063,18.3303,18.3063,18.3223,39400.0
2014-08-04 12:10:00,22.93,22.93,22.92,22.93,41800.0,18.3303,18.3303,18.3223,18.3303,41800.0
2014-08-04 12:15:00,22.93,22.93,22.92,22.93,35200.0,18.3303,18.3303,18.3223,18.3303,35200.0
2014-08-04 12:20:00,22.93,22.93,22.92,22.93,33800.0,18.3303,18.3303,18.3223,18.3303,33800.0
2014-08-04 12:25:00,22.93,22.93,22.92,22.93,39800.0,18.3303,18.3303,18.3223,18.3303,39800.0
2014-08-04 12:30:00,22.93,22.93,22.89,22.89,32000.0,18.3303,18.3303,18.2983,18.2983,32000.0
2014-08-04 12:35:00,22.89,22.89,22.87,22.87,14600.0,18.2983,18.2983,18.2824,18.2824,14600.0
2014-08-04 12:40:00,22.88,22.89,22.86,22.86,15400.0,18.2903,18.2983,18.2744,18.2744,15400.0
2014-08-04 12:45:00,22.87,22.89,22.86,22.86,10200.0,18.2824,18.2983,18.2744,18.2744,10200.0
2014-08-04 12:50:00,22.86,22.9,22.86,22.9,9800.0,18.2744,18.3063,18.2744,18.3063,9800.0
2014-08-04 12:55:00,22.9,22.9,22.88,22.89,15200.0,18.3063,18.3063,18.2903,18.2983,15200.0
2014-08-04 13:00:00,22.9,22.93,22.9,22.93,24600.0,18.3063,18.3303,18.3063,18.3303,24600.0
2014-08-04 13:05:00,22.93,22.96,22.93,22.96,29200.0,18.3303,18.3543,18.3303,18.3543,29200.0
2014-08-04 13:10:00,22.96,22.97,22.93,22.93,18000.0,18.3543,18.3623,18.3303,18.3303,18000.0
2014-08-04 13:15:00,22.93,22.97,22.93,22.96,18000.0,18.3303,18.3623,18.3303,18.3543,18000.0
2014-08-04 13:20:00,22.97,22.98,22.97,22.98,9600.0,18.3623,18.3703,18.3623,18.3703,9600.0
2014-08-04 13:25:00,22.98,22.99,22.97,22.99,16000.0,18.3703,18.3783,18.3623,18.3783,16000.0
2014-08-04 13:30:00,22.98,23.0,22.97,22.99,38800.0,18.3703,18.3863,18.3623,18.3783,38800.0
2014-08-04 13:35:00,23.0,23.0,22.99,22.99,17200.0,18.3863,18.3863,18.3783,18.3783,17200.0
2014-08-04 13:40:00,23.0,23.0,22.99,23.0,27600.0,18.3863,18.3863,18.3783,18.3863,27600.0
2014-08-04 13:45:00,23.0,23.03,23.0,23.03,24000.0,18.3863,18.4103,18.3863,18.4103,24000.0
2014-08-04 13:50:00,23.03,23.03,23.0,23.0,18400.0,18.4103,18.4103,18.3863,18.3863,18400.0
2014-08-04 13:55:00,23.0,23.02,23.0,23.0,19600.0,18.3863,18.4023,18.3863,18.3863,19600.0
2014-08-04 14:00:00,23.01,23.02,23.0,23.02,24600.0,18.3943,18.4023,18.3863,18.4023,24600.0
2014-08-04 14:05:00,23.02,23.02,23.0,23.02,22400.0,18.4023,18.4023,18.3863,18.4023,22400.0
2014-08-04 14:10:00,23.02,23.03,23.0,23.0,11800.0,18.4023,18.4103,18.3863,18.3863,11800.0
2014-08-04 14:15:00,23.02,23.02,23.01,23.02,10400.0,18.4023,18.4023,18.3943,18.4023,10400.0
2014-08-04 14:20:00,23.02,23.03,23.02,23.02,15200.0,18.4023,18.4103,18.4023,18.4023,15200.0
2014-08-04 14:25:00,23.02,23.03,23.02,23.03,10600.0,18.4023,18.4103,18.4023,18.4103,10600.0
2014-08-04 14:30:00,23.03,23.03,23.0,23.0,12000.0,18.4103,18.4103,18.3863,18.3863,12000.0
2014-08-04 14:35:00,23.0,23.02,23.0,23.0,21400.0,18.3863,18.4023,18.3863,18.3863,21400.0
2014-08-04 14:40:00,23.0,23.02,23.0,23.02,15600.0,18.3863,18.4023,18.3863,18.4023,15600.0
2014-08-04 14:45:00,23.02,23.06,23.02,23.05,18400.0,18.4023,18.4342,18.4023,18.4262,18400.0
2014-08-04 14:50:00,23.06,23.08,23.05,23.06,12800.0,18.4342,18.4502,18.4262,18.4342,12800.0
2014-08-04 14:55:00,23.06,23.08,23.06,23.08,17200.0,18.4342,18.4502,18.4342,18.4502,17200.0
2014-08-04 15:00:00,23.08,23.08,23.07,23.08,15200.0,18.4502,18.4502,18.4422,18.4502,15200.0
2014-08-04 15:05:00,23.09,23.09,23.08,23.09,14200.0,18.4582,18.4582,18.4502,18.4582,14200.0
2014-08-04 15:10:00,23.09,23.1,23.09,23.1,15800.0,18.4582,18.4662,18.4582,18.4662,15800.0
2014-08-04 15:15:00,23.1,23.15,23.1,23.14,35200.0,18.4662,18.5062,18.4662,18.4982,35200.0
2014-08-04 15:20:00,23.14,23.14,23.1,23.1,20200.0,18.4982,18.4982,18.4662,18.4662,20200.0
2014-08-04 15:25:00,23.1,23.12,23.09,23.12,33200.0,18.4662,18.4822,18.4582,18.4822,33200.0
2014-08-04 15:30:00,23.12,23.13,23.11,23.11,31400.0,18.4822,18.4902,18.4742,18.4742,31400.0
2014-08-04 15:35:00,23.11,23.15,23.11,23.14,46400.0,18.4742,18.5062,18.4742,18.4982,46400.0
2014-08-04 15:40:00,23.15,23.16,23.14,23.15,39200.0,18.5062,18.5142,18.4982,18.5062,39200.0
2014-08-04 15:45:00,23.15,23.15,23.12,23.13,55200.0,18.5062,18.5062,18.4822,18.4902,55200.0
2014-08-04 15:50:00,23.13,23.13,23.1,23.13,158400.0,18.4902,18.4902,18.4662,18.4902,158400.0
2014-08-04 15:55:00,23.13,23.15,23.11,23.13,242000.0,18.4902,18.5062,18.4742,18.4902,242000.0
2014-08-05 09:30:00,23.05,23.14,22.96,23.0,50600.0,18.4262,18.4982,18.3543,18.3863,50600.0
2014-08-05 09:35:00,22.99,23.02,22.99,23.02,22400.0,18.3783,18.4023,18.3783,18.4023,22400.0
2014-08-05 09:40:00,23.02,23.07,23.01,23.06,30800.0,18.4023,18.4422,18.3943,18.4342,30800.0
2014-08-05 09:45:00,23.06,23.07,23.01,23.01,23600.0,18.4342,18.4422,18.3943,18.3943,23600.0
2014-08-05 09:50:00,23.02,23.02,22.99,23.0,64800.0,18.4023,18.4023,18.3783,18.3863,64800.0
2014-08-05 09:55:00,22.99,23.06,22.99,23.06,32800.0,18.3783,18.4342,18.3783,18.4342,32800.0
2014-08-05 10:00:00,23.06,23.08,23.02,23.04,35800.0,18.4342,18.4502,18.4023,18.4183,35800.0
2014-08-05 10:05:00,23.03,23.09,23.02,23.09,24800.0,18.4103,18.4582,18.4023,18.4582,24800.0
2014-08-05 10:10:00,23.1,23.14,23.1,23.11,33000.0,18.4662,18.4982,18.4662,18.4742,33000.0
2014-08-05 10:15:00,23.1,23.16,23.09,23.15,29800.0,18.4662,18.5142,18.4582,18.5062,29800.0
2014-08-05 10:20:00,23.15,23.2,23.15,23.2,18800.0,18.5062,18.5462,18.5062,18.5462,18800.0
2014-08-05 10:25:00,23.2,23.25,23.19,23.25,40000.0,18.5462,18.5861,18.5382,18.5861,40000.0
2014-08-05 10:30:00,23.24,23.25,23.21,23.24,26000.0,18.5781,18.5861,18.5542,18.5781,26000.0
2014-08-05 10:35:00,23.23,23.24,23.2,23.21,25400.0,18.5701,18.5781,18.5462,18.5542,25400.0
2014-08-05 10:40:00,23.21,23.23,23.19,23.19,19800.0,18.5542,18.5701,18.5382,18.5382,19800.0
2014-08-05 10:45:00,23.19,23.23,23.19,23.23,14400.0,18.5382,18.5701,18.5382,18.5701,14400.0
2014-08-05 10:50:00,23.22,23.22,23.2,23.21,12200.0,18.5621,18.5621,18.5462,18.5542,12200.0
2014-08-05 10:55:00,23.21,23.21,23.16,23.18,36600.0,18.5542,18.5542,18.5142,18.5302,36600.0
2014-08-05 11:00:00,23.19,23.2,23.13,23.16,33800.0,18.5382,18.5462,18.4902,18.5142,33800.0
2014-08-05 11:05:00,23.15,23.21,23.15,23.15,32600.0,18.5062,18.5542,18.5062,18.5062,32600.0
2014-08-05 11:10:00,23.16,23.24,23.15,23.24,18600.0,18.5142,18.5781,18.5062,18.5781,18600.0
2014-08-05 11:15:00,23.24,23.25,23.22,23.25,22800.0,18.5781,18.5861,18.5621,18.5861,22800.0
2014-08-05 11:20:00,23.25,23.27,23.23,23.25,37200.0,18.5861,18.6021,18.5701,18.5861,37200.0
2014-08-05 11:25:00,23.24,23.25,23.22,23.23,26000.0,18.5781,18.5861,18.5621,18.5701,26000.0
2014-08-05 11:30:00,23.23,23.23,23.18,23.18,15600.0,18.5701,18.5701,18.5302,18.5302,15600.0
2014-08-05 11:35:00,23.18,23.2,23.18,23.2,12600.0,18.5302,18.5462,18.5302,18.5462,12600.0
2014-08-05 11:40:00,23.2,23.22,23.19,23.19,13400.0,18.5462,18.5621,18.5382,18.5382,13400.0
2014-08-05 11:45:00,23.18,23.18,23.13,23.15,19800.0,18.5302,18.5302,18.4902,18.5062,19800.0
2014-08-05 11:50:00,23.14,23.17,23.14,23.15,12600.0,18.4982,18.5222,18.4982,18.5062,12600.0
2014-08-05 11:55:00,23.14,23.16,23.11,23.11,18400.0,18.4982,18.5142,18.4742,18.4742,18400.0
2014-08-05 12:00:00,23.11,23.17,23.11,23.13,12200.0,18.4742,18.5222,18.4742,18.4902,12200.0
2014-08-05 12:05:00,23.12,23.14,23.09,23.14,13600.0,18.4822,18.4982,18.4582,18.4982,13600.0
2014-08-05 12:10:00,23.14,23.15,23.11,23.13,13000.0,18.4982,18.5062,18.4742,18.4902,13000.0
2014-08-05 12:15:00,23.14,23.16,23.14,23.16,10400.0,18.4982,18.5142,18.4982,18.5142,10400.0
2014-08-05 12:20:00,23.16,23.18,23.1,23.11,34800.0,18.5142,18.5302,18.4662,18.4742,34800.0
2014-08-05 12:25:00,23.1,23.13,23.1,23.13,27800.0,18.4662,18.4902,18.4662,18.4902,27800.0
2014-08-05 12:30:00,23.14,23.14,23.11,23.12,18200.0,18.4982,18.4982,18.4742,18.4822,18200.0
2014-08-05 12:35:00,23.13,23.13,23.07,23.09,17400.0,18.4902,18.4902,18.4422,18.4582,17400.0
2014-08-05 12:40:00,23.09,23.1,23.07,23.08,11600.0,18.4582,18.4662,18.4422,18.4502,11600.0
2014-08-05 12:45:00,23.07,23.11,23.07,23.1,20200.0,18.4422,18.4742,18.4422,18.4662,20200.0
2014-08-05 12:50:00,23.1,23.13,23.1,23.13,13600.0,18.4662,18.4902,18.4662,18.4902,13600.0
2014-08-05 12:55:00,23.14,23.16,23.14,23.16,13800.0,18.4982,18.5142,18.4982,18.5142,13800.0
2014-08-05 13:00:00,23.16,23.16,23.12,23.13,18800.0,18.5142,18.5142,18.4822,18.4902,18800.0
2014-08-05 13:05:00,23.12,23.15,23.12,23.14,22600.0,18.4822,18.5062,18.4822,18.4982,22600.0
2014-08-05 13:10:00,23.14,23.15,23.13,23.13,27800.0,18.4982,18.5062,18.4902,18.4902,27800.0
2014-08-05 13:15:00,23.13,23.17,23.13,23.17,10400.0,18.4902,18.5222,18.4902,18.5222,10400.0
2014-08-05 13:20:00,23.17,23.17,23.14,23.15,10000.0,18.5222,18.5222,18.4982,18.5062,10000.0
2014-08-05 13:25:00,23.15,23.18,23.15,23.16,14800.0,18.5062,18.5302,18.5062,18.5142,14800.0
2014-08-05 13:30:00,23.16,23.17,23.13,23.14,20000.0,18.5142,18.5222,18.4902,18.4982,20000.0
2014-08-05 13:35:00,23.15,23.15,23.04,23.04,43200.0,18.5062,18.5062,18.4183,18.4183,43200.0
2014-08-05 13:40:00,23.04,23.06,23.0,23.01,32800.0,18.4183,18.4342,18.3863,18.3943,32800.0
2014-08-05 13:45:00,23.01,23.06,23.01,23.04,20400.0,18.3943,18.4342,18.3943,18.4183,20400.0
2014-08-05 13:50:00,23.03,23.05,23.0,23.04,20200.0,18.4103,18.4262,18.3863,18.4183,20200.0
2014-08-05 13:55:00,23.04,23.05,23.03,23.04,59400.0,18.4183,18.4262,18.4103,18.4183,59400.0
2014-08-05 14:00:00,23.04,23.07,23.02,23.07,94000.0,18.4183,18.4422,18.4023,18.4422,94000.0
2014-08-05 14:05:00,23.07,23.07,22.99,23.0,63000.0,18.4422,18.4422,18.3783,18.3863,63000.0
2014-08-05 14:10:00,23.0,23.07,23.0,23.07,36200.0,18.3863,18.4422,18.3863,18.4422,36200.0
2014-08-05 14:15:00,23.07,23.09,23.04,23.04,26600.0,18.4422,18.4582,18.4183,18.4183,26600.0
2014-08-05 14:20:00,23.04,23.08,23.04,23.05,28600.0,18.4183,18.4502,18.4183,18.4262,28600.0
2014-08-05 14:25:00,23.06,23.08,23.04,23.08,21800.0,18.4342,18.4502,18.4183,18.4502,21800.0
2014-08-05 14:30:00,23.08,23.11,23.08,23.1,15400.0,18.4502,18.4742,18.4502,18.4662,15400.0
2014-08-05 14:35:00,23.1,23.11,23.08,23.08,23000.0,18.4662,18.4742,18.4502,18.4502,23000.0
2014-08-05 14:40:00,23.07,23.08,23.05,23.06,18000.0,18.4422,18.4502,18.4262,18.4342,18000.0
2014-08-05 14:45:00,23.06,23.1,23.06,23.07,33600.0,18.4342,18.4662,18.4342,18.4422,33600.0
2014-08-05 14:50:00,23.06,23.07,23.05,23.07,17200.0,18.4342,18.4422,18.4262,18.4422,17200.0
2014-08-05 14:55:00,23.06,23.1,23.06,23.06,18400.0,18.4342,18.4662,18.4342,18.4342,18400.0
2014-08-05 15:00:00,23.06,23.09,23.04,23.07,26600.0,18.4342,18.4582,18.4183,18.4422,26600.0
2014-08-05 15:05:00,23.06,23.08,23.04,23.04,24200.0,18.4342,18.4502,18.4183,18.4183,24200.0
2014-08-05 15:10:00,23.04,23.07,23.03,23.06,33000.0,18.4183,18.4422,18.4103,18.4342,33000.0
2014-08-05 15:15:00,23.06,23.1,23.06,23.09,39400.0,18.4342,18.4662,18.4342,18.4582,39400.0
2014-08-05 15:20:00,23.09,23.1,23.07,23.1,46000.0,18.4582,18.4662,18.4422,18.4662,46000.0
2014-08-05 15:25:00,23.09,23.1,23.05,23.05,52200.0,18.4582,18.4662,18.4262,18.4262,52200.0
2014-08-05 15:30:00,23.06,23.11,23.06,23.11,56200.0,18.4342,18.4742,18.4342,18.4742,56200.0
2014-08-05 15:35:00,23.11,23.15,23.11,23.11,47400.0,18.4742,18.5062,18.4742,18.4742,47400.0
2014-08-05 15:40:00,23.11,23.13,23.1,23.12,70400.0,18.4742,18.4902,18.4662,18.4822,70400.0
2014-08-05 15:45:00,23.13,23.14,23.11,23.13,66200.0,18.4902,18.4982,18.4742,18.4902,66200.0
2014-08-05 15:50:00,23.13,23.13,23.11,23.11,76000.0,18.4902,18.4902,18.4742,18.4742,76000.0
2014-08-05 15:55:00,23.11,23.14,23.11,23.11,132600.0,18.4742,18.4982,18.4742,18.4742,132600.0
2014-08-06 09:30:00,23.01,23.08,23.0,23.05,87400.0,18.3943,18.4502,18.3863,18.4262,87400.0
2014-08-06 09:35:00,23.06,23.13,23.04,23.07,29600.0,18.4342,18.4902,18.4183,18.4422,29600.0
2014-08-06 09:40:00,23.05,23.12,23.05,23.12,24600.0,18.4262,18.4822,18.4262,18.4822,24600.0
2014-08-06 09:45:00,23.13,23.23,23.13,23.21,32000.0,18.4902,18.5701,18.4902,18.5542,32000.0
2014-08-06 09:50:00,23.22,23.22,23.19,23.19,17000.0,18.5621,18.5621,18.5382,18.5382,17000.0
2014-08-06 09:55:00,23.18,23.2,23.15,23.16,30400.0,18.5302,18.5462,18.5062,18.5142,30400.0
2014-08-06 10:00:00,23.16,23.27,23.16,23.27,83800.0,18.5142,18.6021,18.5142,18.6021,83800.0
2014-08-06 10:05:00,23.26,23.28,23.22,23.26,32600.0,18.5941,18.6101,18.5621,18.5941,32600.0
2014-08-06 10:10:00,23.27,23.28,23.23,23.24,47800.0,18.6021,18.6101,18.5701,18.5781,47800.0
2014-08-06 10:15:00,23.25,23.29,23.22,23.24,39400.0,18.5861,18.6181,18.5621,18.5781,39400.0
2014-08-06 10:20:00,23.25,23.31,23.25,23.28,38400.0,18.5861,18.6341,18.5861,18.6101,38400.0
2014-08-06 10:25:00,23.28,23.32,23.27,23.32,24800.0,18.6101,18.6421,18.6021,18.6421,24800.0
2014-08-06 10:30:00,23.33,23.33,23.25,23.27,38600.0,18.6501,18.6501,18.5861,18.6021,38600.0
2014-08-06 10:35:00,23.27,23.28,23.25,23.26,44000.0,18.6021,18.6101,18.5861,18.5941,44000.0
2014-08-06 10:40:00,23.25,23.29,23.25,23.28,45200.0,18.5861,18.6181,18.5861,18.6101,45200.0
2014-08-06 10:45:00,23.28,23.3,23.26,23.29,19400.0,18.6101,18.6261,18.5941,18.6181,19400.0
2014-08-06 10:50:00,23.29,23.32,23.29,23.31,40400.0,18.6181,18.6421,18.6181,18.6341,40400.0
2014-08-06 10:55:00,23.3,23.35,23.29,23.34,64200.0,18.6261,18.6661,18.6181,18.6581,64200.0
2014-08-06 11:00:00,23.33,23.33,23.3,23.31,27600.0,18.6501,18.6501,18.6261,18.6341,27600.0
2014-08-06 11:05:00,23.31,23.35,23.29,23.29,27000.0,18.6341,18.6661,18.6181,18.6181,27000.0
2014-08-06 11:10:00,23.29,23.3,23.27,23.29,37400.0,18.6181,18.6261,18.6021,18.6181,37400.0
2014-08-06 11:15:00,23.3,23.32,23.28,23.31,25600.0,18.6261,18.6421,18.6101,18.6341,25600.0
2014-08-06 11:20:00,23.32,23.33,23.31,23.33,14400.0,18.6421,18.6501,18.6341,18.6501,14400.0
2014-08-06 11:25:00,23.33,23.33,23.31,23.31,24000.0,18.6501,18.6501,18.6341,18.6341,24000.0
2014-08-06 11:30:00,23.31,23.36,23.31,23.35,30000.0,18.6341,18.6741,18.6341,18.6661,30000.0
2014-08-06 11:35:00,23.34,23.35,23.32,23.32,15600.0,18.6581,18.6661,18.6421,18.6421,15600.0
2014-08-06 11:40:00,23.31,23.36,23.31,23.36,20200.0,18.6341,18.6741,18.6341,18.6741,20200.0
2014-08-06 11:45:00,23.36,23.38,23.35,23.35,26200.0,18.6741,18.69,18.6661,18.6661,26200.0
2014-08-06 11:50:00,23.35,23.38,23.35,23.36,12400.0,18.6661,18.69,18.6661,18.6741,12400.0
2014-08-06 11:55:00,23.37,23.38,23.36,23.36,21400.0,18.6821,18.69,18.6741,18.6741,21400.0
2014-08-06 12:00:00,23.36,23.38,23.35,23.38,23200.0,18.6741,18.69,18.6661,18.69,23200.0
2014-08-06 12:05:00,23.38,23.4,23.38,23.39,23600.0,18.69,18.706,18.69,18.698,23600.0
2014-08-06 12:10:00,23.38,23.38,23.36,23.38,12600.0,18.69,18.69,18.6741,18.69,12600.0
2014-08-06 12:15:00,23.38,23.38,23.32,23.34,27600.0,18.69,18.69,18.6421,18.6581,27600.0
2014-08-06 12:20:00,23.33,23.38,23.32,23.35,20200.0,18.6501,18.69,18.6421,18.6661,20200.0
2014-08-06 12:25:00,23.35,23.35,23.32,23.32,20600.0,18.6661,18.6661,18.6421,18.6421,20600.0
2014-08-06 12:30:00,23.32,23.37,23.32,23.36,23000.0,18.6421,18.6821,18.6421,18.6741,23000.0
2014-08-06 12:35:00,23.35,23.36,23.34,23.35,18200.0,18.6661,18.6741,18.6581,18.6661,18200.0
2014-08-06 12:40:00,23.35,23.35,23.32,23.33,25400.0,18.6661,18.6661,18.6421,18.6501,25400.0
2014-08-06 12:45:00,23.33,23.33,23.3,23.3,49600.0,18.6501,18.6501,18.6261,18.6261,49600.0
2014-08-06 12:50:00,23.3,23.33,23.3,23.31,13000.0,18.6261,18.6501,18.6261,18.6341,13000.0
2014-08-06 12:55:00,23.32,23.32,23.29,23.3,13400.0,18.6421,18.6421,18.6181,18.6261,13400.0
2014-08-06 13:00:00,23.3,23.32,23.29,23.29,25800.0,18.6261,18.6421,18.6181,18.6181,25800.0
2014-08-06 13:05:00,23.3,23.3,23.28,23.29,51600.0,18.6261,18.6261,18.6101,18.6181,51600.0
2014-08-06 13:10:00,23.29,23.31,23.29,23.29,26400.0,18.6181,18.6341,18.6181,18.6181,26400.0
2014-08-06 13:15:00,23.29,23.3,23.29,23.3,23000.0,18.6181,18.6261,18.6181,18.6261,23000.0
2014-08-06 13:20:00,23.3,23.3,23.29,23.3,32000.0,18.6261,18.6261,18.6181,18.6261,32000.0
2014-08-06 13:25:00,23.29,23.3,23.29,23.29,42600.0,18.6181,18.6261,18.6181,18.6181,42600.0
2014-08-06 13:30:00,23.29,23.3,23.29,23.3,68800.0,18.6181,18.6261,18.6181,18.6261,68800.0
2014-08-06 13:35:00,23.3,23.32,23.3,23.31,31000.0,18.6261,18.6421,18.6261,18.6341,31000.0
2014-08-06 13:40:00,23.31,23.32,23.31,23.32,24600.0,18.6341,18.6421,18.6341,18.6421,24600.0
2014-08-06 13:45:00,23.32,23.32,23.29,23.3,32000.0,18.6421,18.6421,18.6181,18.6261,32000.0
2014-08-06 13:50:00,23.3,23.31,23.29,23.29,52600.0,18.6261,18.6341,18.6181,18.6181,52600.0
2014-08-06 13:55:00,23.29,23.31,23.29,23.29,36000.0,18.6181,18.6341,18.6181,18.6181,36000.0
2014-08-06 14:00:00,23.29,23.31,23.27,23.31,77000.0,18.6181,18.6341,18.6021,18.6341,77000.0
2014-08-06 14:05:00,23.31,23.32,23.31,23.31,27000.0,18.6341,18.6421,18.6341,18.6341,27000.0
2014-08-06 14:10:00,23.31,23.31,23.3,23.31,29400.0,18.6341,18.6341,18.6261,18.6341,29400.0
2014-08-06 14:15:00,23.31,23.34,23.31,23.33,119800.0,18.6341,18.6581,18.6341,18.6501,119800.0
2014-08-06 14:20:00,23.34,23.35,23.32,23.33,83600.0,18.6581,18.6661,18.6421,18.6501,83600.0
2014-08-06 14:25:00,23.32,23.36,23.32,23.36,44200.0,18.6421,18.6741,18.6421,18.6741,44200.0
2014-08-06 14:30:00,23.36,23.36,23.34,23.35,62400.0,18.6741,18.6741,18.6581,18.6661,62400.0
2014-08-06 14:35:00,23.35,23.36,23.34,23.36,51800.0,18.6661,18.6741,18.6581,18.6741,51800.0
2014-08-06 14:40:00,23.36,23.41,23.36,23.4,61800.0,18.6741,18.714,18.6741,18.706,61800.0
2014-08-06 14:45:00,23.4,23.4,23.37,23.37,33000.0,18.706,18.706,18.6821,18.6821,33000.0
2014-08-06 14:50:00,23.38,23.39,23.36,23.38,99600.0,18.69,18.698,18.6741,18.69,99600.0
2014-08-06 14:55:00,23.39,23.4,23.38,23.4,51600.0,18.698,18.706,18.69,18.706,51600.0
2014-08-06 15:00:00,23.39,23.41,23.39,23.41,86600.0,18.698,18.714,18.698,18.714,86600.0
2014-08-06 15:05:00,23.41,23.41,23.38,23.39,70000.0,18.714,18.714,18.69,18.698,70000.0
2014-08-06 15:10:00,23.39,23.39,23.36,23.36,41200.0,18.698,18.698,18.6741,18.6741,41200.0
2014-08-06 15:15:00,23.36,23.38,23.36,23.36,63600.0,18.6741,18.69,18.6741,18.6741,63600.0
2014-08-06 15:20:00,23.35,23.35,23.33,23.34,34200.0,18.6661,18.6661,18.6501,18.6581,34200.0
2014-08-06 15:25:00,23.34,23.35,23.32,23.33,42400.0,18.6581,18.6661,18.6421,18.6501,42400.0
2014-08-06 15:30:00,23.33,23.33,23.3,23.32,75200.0,18.6501,18.6501,18.6261,18.6421,75200.0
2014-08-06 15:35:00,23.32,23.35,23.32,23.34,54800.0,18.6421,18.6661,18.6421,18.6581,54800.0
2014-08-06 15:40:00,23.34,23.34,23.33,23.33,48200.0,18.6581,18.6581,18.6501,18.6501,48200.0
2014-08-06 15:45:00,23.33,23.35,23.33,23.34,84200.0,18.6501,18.6661,18.6501,18.6581,84200.0
2014-08-06 15:50:00,23.34,23.35,23.34,23.34,134600.0,18.6581,18.6661,18.6581,18.6581,134600.0
2014-08-06 15:55:00,23.34,23.35,23.33,23.33,150400.0,18.6581,18.6661,18.6501,18.6501,150400.0
2014-08-07 09:30:00,23.27,23.41,23.25,23.4,41400.0,18.6021,18.714,18.5861,18.706,41400.0
2014-08-07 09:35:00,23.38,23.38,23.33,23.38,17200.0,18.69,18.69,18.6501,18.69,17200.0
2014-08-07 09:40:00,23.37,23.39,23.32,23.39,31400.0,18.6821,18.698,18.6421,18.698,31400.0
2014-08-07 09:45:00,23.38,23.43,23.36,23.4,49200.0,18.69,18.73,18.6741,18.706,49200.0
2014-08-07 09:50:00,23.4,23.42,23.38,23.41,36000.0,18.706,18.722,18.69,18.714,36000.0
2014-08-07 09:55:00,23.41,23.43,23.38,23.42,19800.0,18.714,18.73,18.69,18.722,19800.0
2014-08-07 10:00:00,23.42,23.45,23.36,23.37,29400.0,18.722,18.746,18.6741,18.6821,29400.0
2014-08-07 10:05:00,23.36,23.38,23.34,23.35,20200.0,18.6741,18.69,18.6581,18.6661,20200.0
2014-08-07 10:10:00,23.35,23.36,23.32,23.35,32800.0,18.6661,18.6741,18.6421,18.6661,32800.0
2014-08-07 10:15:00,23.35,23.36,23.33,23.35,16800.0,18.6661,18.6741,18.6501,18.6661,16800.0
2014-08-07 10:20:00,23.35,23.37,23.35,23.37,14800.0,18.6661,18.6821,18.6661,18.6821,14800.0
2014-08-07 10:25:00,23.36,23.36,23.33,23.34,24800.0,18.6741,18.6741,18.6501,18.6581,24800.0
2014-08-07 10:30:00,23.34,23.34,23.3,23.32,12800.0,18.6581,18.6581,18.6261,18.6421,12800.0
2014-08-07 10:35:00,23.33,23.33,23.3,23.31,23400.0,18.6501,18.6501,18.6261,18.6341,23400.0
2014-08-07 10:40:00,23.31,23.33,23.26,23.26,33800.0,18.6341,18.6501,18.5941,18.5941,33800.0
2014-08-07 10:45:00,23.26,23.28,23.22,23.23,18600.0,18.5941,18.6101,18.5621,18.5701,18600.0
2014-08-07 10:50:00,23.23,23.23,23.18,23.21,20000.0,18.5701,18.5701,18.5302,18.5542,20000.0
2014-08-07 10:55:00,23.21,23.25,23.2,23.25,14400.0,18.5542,18.5861,18.5462,18.5861,14400.0
2014-08-07 11:00:00,23.25,23.25,23.22,23.22,20000.0,18.5861,18.5861,18.5621,18.5621,20000.0
2014-08-07 11:05:00,23.22,23.24,23.19,23.24,26800.0,18.5621,18.5781,18.5382,18.5781,26800.0
2014-08-07 11:10:00,23.23,23.23,23.21,23.21,44800.0,18.5701,18.5701,18.5542,18.5542,44800.0
2014-08-07 11:15:00,23.2,23.23,23.2,23.23,34400.0,18.5462,18.5701,18.5462,18.5701,34400.0
2014-08-07 11:20:00,23.23,23.27,23.23,23.27,22000.0,18.5701,18.6021,18.5701,18.6021,22000.0
2014-08-07 11:25:00,23.27,23.27,23.22,23.22,9000.0,18.6021,18.6021,18.5621,18.5621,9000.0
2014-08-07 11:30:00,23.22,23.27,23.21,23.27,8400.0,18.5621,18.6021,18.5542,18.6021,8400.0
2014-08-07 11:35:00,23.27,23.28,23.25,23.25,14000.0,18.6021,18.6101,18.5861,18.5861,14000.0
2014-08-07 11:40:00,23.25,23.25,23.23,23.25,9000.0,18.5861,18.5861,18.5701,18.5861,9000.0
2014-08-07 11:45:00,23.25,23.25,23.18,23.21,14600.0,18.5861,18.5861,18.5302,18.5542,14600.0
2014-08-07 11:50:00,23.21,23.24,23.17,23.18,21200.0,18.5542,18.5781,18.5222,18.5302,21200.0
2014-08-07 11:55:00,23.18,23.2,23.17,23.2,4800.0,18.5302,18.5462,18.5222,18.5462,4800.0
2014-08-07 12:00:00,23.2,23.21,23.17,23.21,13000.0,18.5462,18.5542,18.5222,18.5542,13000.0
2014-08-07 12:05:00,23.21,23.23,23.19,23.21,10200.0,18.5542,18.5701,18.5382,18.5542,10200.0
2014-08-07 12:10:00,23.2,23.22,23.15,23.16,65400.0,18.5462,18.5621,18.5062,18.5142,65400.0
2014-08-07 12:15:00,23.17,23.18,23.12,23.14,47600.0,18.5222,18.5302,18.4822,18.4982,47600.0
2014-08-07 12:20:00,23.13,23.14,23.11,23.13,40400.0,18.4902,18.4982,18.4742,18.4902,40400.0
2014-08-07 12:25:00,23.12,23.15,23.11,23.12,13200.0,18.4822,18.5062,18.4742,18.4822,13200.0
2014-08-07 12:30:00,23.11,23.11,23.09,23.09,12600.0,18.4742,18.4742,18.4582,18.4582,12600.0
2014-08-07 12:35:00,23.09,23.09,23.05,23.08,20200.0,18.4582,18.4582,18.4262,18.4502,20200.0
2014-08-07 12:40:00,23.08,23.1,23.07,23.1,11400.0,18.4502,18.4662,18.4422,18.4662,11400.0
2014-08-07 12:45:00,23.1,23.1,23.06,23.07,22800.0,18.4662,18.4662,18.4342,18.4422,22800.0
2014-08-07 12:50:00,23.07,23.07,23.04,23.05,31600.0,18.4422,18.4422,18.4183,18.4262,31600.0
2014-08-07 12:55:00,23.06,23.06,23.04,23.04,5600.0,18.4342,18.4342,18.4183,18.4183,5600.0
2014-08-07 13:00:00,23.05,23.06,23.03,23.05,25000.0,18.4262,18.4342,18.4103,18.4262,25000.0
2014-08-07 13:05:00,23.05,23.06,23.04,23.06,9800.0,18.4262,18.4342,18.4183,18.4342,9800.0
2014-08-07 13:10:00,23.07,23.07,23.04,23.04,20000.0,18.4422,18.4422,18.4183,18.4183,20000.0
2014-08-07 13:15:00,23.04,23.05,23.02,23.03,19400.0,18.4183,18.4262,18.4023,18.4103,19400.0
2014-08-07 13:20:00,23.02,23.03,23.01,23.02,5800.0,18.4023,18.4103,18.3943,18.4023,5800.0
2014-08-07 13:25:00,23.02,23.06,23.02,23.03,12400.0,18.4023,18.4342,18.4023,18.4103,12400.0
2014-08-07 13:30:00,23.03,23.04,23.02,23.02,8000.0,18.4103,18.4183,18.4023,18.4023,8000.0
2014-08-07 13:35:00,23.01,23.02,23.0,23.02,31000.0,18.3943,18.4023,18.3863,18.4023,31000.0
2014-08-07 13:40:00,23.03,23.05,23.02,23.04,11600.0,18.4103,18.4262,18.4023,18.4183,11600.0
2014-08-07 13:45:00,23.04,23.06,23.04,23.05,9400.0,18.4183,18.4342,18.4183,18.4262,9400.0
2014-08-07 13:50:00,23.05,23.05,23.04,23.04,6000.0,18.4262,18.4262,18.4183,18.4183,6000.0
2014-08-07 13:55:00,23.04,23.06,23.03,23.05,12800.0,18.4183,18.4342,18.4103,18.4262,12800.0
2014-08-07 14:00:00,23.05,23.05,23.0,23.01,23000.0,18.4262,18.4262,18.3863,18.3943,23000.0
2014-08-07 14:05:00,23.03,23.03,23.02,23.02,12600.0,18.4103,18.4103,18.4023,18.4023,12600.0
2014-08-07 14:10:00,23.02,23.02,22.97,22.98,39200.0,18.4023,18.4023,18.3623,18.3703,39200.0
2014-08-07 14:15:00,22.98,22.99,22.95,22.99,51200.0,18.3703,18.3783,18.3463,18.3783,51200.0
2014-08-07 14:20:00,22.99,22.99,22.98,22.98,28800.0,18.3783,18.3783,18.3703,18.3703,28800.0
2014-08-07 14:25:00,22.98,22.98,22.96,22.96,26200.0,18.3703,18.3703,18.3543,18.3543,26200.0
2014-08-07 14:30:00,22.97,22.97,22.94,22.95,30000.0,18.3623,18.3623,18.3383,18.3463,30000.0
2014-08-07 14:35:00,22.95,22.95,22.91,22.92,47400.0,18.3463,18.3463,18.3143,18.3223,47400.0
2014-08-07 14:40:00,22.92,22.93,22.89,22.9,78800.0,18.3223,18.3303,18.2983,18.3063,78800.0
2014-08-07 14:45:00,22.9,22.92,22.9,22.91,31200.0,18.3063,18.3223,18.3063,18.3143,31200.0
2014-08-07 14:50:00,22.91,22.93,22.88,22.89,47000.0,18.3143,18.3303,18.2903,18.2983,47000.0
2014-08-07 14:55:00,22.89,22.89,22.86,22.86,52000.0,18.2983,18.2983,18.2744,18.2744,52000.0
2014-08-07 15:00:00,22.86,22.88,22.85,22.86,66800.0,18.2744,18.2903,18.2664,18.2744,66800.0
2014-08-07 15:05:00,22.86,22.88,22.82,22.85,63000.0,18.2744,18.2903,18.2424,18.2664,63000.0
2014-08-07 15:10:00,22.85,22.87,22.83,22.83,70000.0,18.2664,18.2824,18.2504,18.2504,70000.0
2014-08-07 15:15:00,22.82,22.83,22.77,22.82,114800.0,18.2424,18.2504,18.2024,18.2424,114800.0
2014-08-07 15:20:00,22.81,22.81,22.77,22.78,79400.0,18.2344,18.2344,18.2024,18.2104,79400.0
2014-08-07 15:25:00,22.78,22.78,22.76,22.78,89400.0,18.2104,18.2104,18.1944,18.2104,89400.0
2014-08-07 15:30:00,22.78,22.78,22.74,22.75,173200.0,18.2104,18.2104,18.1784,18.1864,173200.0
2014-08-07 15:35:00,22.75,22.78,22.72,22.78,119600.0,18.1864,18.2104,18.1624,18.2104,119600.0
2014-08-07 15:40:00,22.78,22.79,22.75,22.76,106200.0,18.2104,18.2184,18.1864,18.1944,106200.0
2014-08-07 15:45:00,22.76,22.82,22.76,22.82,141800.0,18.1944,18.2424,18.1944,18.2424,141800.0
2014-08-07 15:50:00,22.82,22.83,22.8,22.83,380000.0,18.2424,18.2504,18.2264,18.2504,380000.0
2014-08-07 15:55:00,22.83,22.83,22.78,22.79,249400.0,18.2504,18.2504,18.2104,18.2184,249400.0
2014-08-08 09:30:00,22.89,23.03,22.8,22.98,62200.0,18.2983,18.4103,18.2264,18.3703,62200.0
2014-08-08 09:35:00,22.96,22.97,22.86,22.88,38600.0,18.3543,18.3623,18.2744,18.2903,38600.0
2014-08-08 09:40:00,22.88,22.89,22.83,22.84,27600.0,18.2903,18.2983,18.2504,18.2584,27600.0
2014-08-08 09:45:00,22.84,22.84,22.8,22.82,34400.0,18.2584,18.2584,18.2264,18.2424,34400.0
2014-08-08 09:50:00,22.82,22.85,22.82,22.83,20600.0,18.2424,18.2664,18.2424,18.2504,20600.0
2014-08-08 09:55:00,22.83,22.9,22.83,22.88,41400.0,18.2504,18.3063,18.2504,18.2903,41400.0
2014-08-08 10:00:00,22.88,22.91,22.84,22.88,29200.0,18.2903,18.3143,18.2584,18.2903,29200.0
2014-08-08 10:05:00,22.88,22.91,22.84,22.85,16800.0,18.2903,18.3143,18.2584,18.2664,16800.0
2014-08-08 10:10:00,22.86,22.86,22.8,22.81,27000.0,18.2744,18.2744,18.2264,18.2344,27000.0
2014-08-08 10:15:00,22.81,22.84,22.81,22.81,16400.0,18.2344,18.2584,18.2344,18.2344,16400.0
2014-08-08 10:20:00,22.8,22.81,22.78,22.8,21000.0,18.2264,18.2344,18.2104,18.2264,21000.0
2014-08-08 10:25:00,22.81,22.81,22.76,22.78,17200.0,18.2344,18.2344,18.1944,18.2104,17200.0
2014-08-08 10:30:00,22.77,22.81,22.76,22.79,15600.0,18.2024,18.2344,18.1944,18.2184,15600.0
2014-08-08 10:35:00,22.79,22.83,22.77,22.83,12000.0,18.2184,18.2504,18.2024,18.2504,12000.0
2014-08-08 10:40:00,22.83,22.89,22.83,22.83,21000.0,18.2504,18.2983,18.2504,18.2504,21000.0
2014-08-08 10:45:00,22.83,22.9,22.83,22.85,18200.0,18.2504,18.3063,18.2504,18.2664,18200.0
2014-08-08 10:50:00,22.86,22.9,22.86,22.89,87800.0,18.2744,18.3063,18.2744,18.2983,87800.0
2014-08-08 10:55:00,22.89,22.92,22.89,22.9,30600.0,18.2983,18.3223,18.2983,18.3063,30600.0
2014-08-08 11:00:00,22.89,22.91,22.88,22.91,31400.0,18.2983,18.3143,18.2903,18.3143,31400.0
2014-08-08 11:05:00,22.92,22.97,22.92,22.95,29600.0,18.3223,18.3623,18.3223,18.3463,29600.0
2014-08-08 11:10:00,22.96,23.0,22.96,22.99,39400.0,18.3543,18.3863,18.3543,18.3783,39400.0
2014-08-08 11:15:00,22.99,23.0,22.97,22.98,18800.0,18.3783,18.3863,18.3623,18.3703,18800.0
2014-08-08 11:20:00,22.98,22.98,22.94,22.96,24200.0,18.3703,18.3703,18.3383,18.3543,24200.0
2014-08-08 11:25:00,22.97,22.99,22.96,22.97,18800.0,18.3623,18.3783,18.3543,18.3623,18800.0
2014-08-08 11:30:00,22.97,22.98,22.96,22.96,27800.0,18.3623,18.3703,18.3543,18.3543,27800.0
2014-08-08 11:35:00,22.96,22.97,22.95,22.97,12600.0,18.3543,18.3623,18.3463,18.3623,12600.0
2014-08-08 11:40:00,22.97,22.98,22.95,22.98,18600.0,18.3623,18.3703,18.3463,18.3703,18600.0
2014-08-08 11:45:00,22.97,22.98,22.95,22.98,26000.0,18.3623,18.3703,18.3463,18.3703,26000.0
2014-08-08 11:50:00,22.97,22.97,22.96,22.97,8400.0,18.3623,18.3623,18.3543,18.3623,8400.0
2014-08-08 11:55:00,22.97,23.0,22.97,23.0,15000.0,18.3623,18.3863,18.3623,18.3863,15000.0
2014-08-08 12:00:00,23.0,23.0,22.99,22.99,7200.0,18.3863,18.3863,18.3783,18.3783,7200.0
2014-08-08 12:05:00,22.99,23.0,22.96,22.97,20000.0,18.3783,18.3863,18.3543,18.3623,20000.0
2014-08-08 12:10:00,22.97,22.99,22.97,22.98,9400.0,18.3623,18.3783,18.3623,18.3703,9400.0
2014-08-08 12:15:00,22.98,22.98,22.96,22.97,8800.0,18.3703,18.3703,18.3543,18.3623,8800.0
2014-08-08 12:20:00,22.96,22.98,22.95,22.96,11000.0,18.3543,18.3703,18.3463,18.3543,11000.0
2014-08-08 12:25:00,22.95,22.95,22.94,22.95,29800.0,18.3463,18.3463,18.3383,18.3463,29800.0
2014-08-08 12:30:00,22.95,22.96,22.94,22.96,13400.0,18.3463,18.3543,18.3383,18.3543,13400.0
2014-08-08 12:35:00,22.95,22.95,22.91,22.93,11800.0,18.3463,18.3463,18.3143,18.3303,11800.0
2014-08-08 12:40:00,22.93,22.93,22.91,22.91,5600.0,18.3303,18.3303,18.3143,18.3143,5600.0
2014-08-08 12:45:00,22.91,22.91,22.87,22.88,15200.0,18.3143,18.3143,18.2824,18.2903,15200.0
2014-08-08 12:50:00,22.88,22.91,22.88,22.9,13600.0,18.2903,18.3143,18.2903,18.3063,13600.0
2014-08-08 12:55:00,22.9,22.92,22.89,22.91,8600.0,18.3063,18.3223,18.2983,18.3143,8600.0
2014-08-08 13:00:00,22.91,22.92,22.9,22.92,11400.0,18.3143,18.3223,18.3063,18.3223,11400.0
2014-08-08 13:05:00,22.92,22.93,22.9,22.92,15000.0,18.3223,18.3303,18.3063,18.3223,15000.0
2014-08-08 13:10:00,22.92,22.94,22.91,22.93,18800.0,18.3223,18.3383,18.3143,18.3303,18800.0
2014-08-08 13:15:00,22.93,22.98,22.93,22.98,15600.0,18.3303,18.3703,18.3303,18.3703,15600.0
2014-08-08 13:20:00,22.98,22.99,22.98,22.99,13600.0,18.3703,18.3783,18.3703,18.3783,13600.0
2014-08-08 13:25:00,23.0,23.02,22.98,23.0,28600.0,18.3863,18.4023,18.3703,18.3863,28600.0
2014-08-08 13:30:00,23.0,23.0,22.96,22.97,24000.0,18.3863,18.3863,18.3543,18.3623,24000.0
2014-08-08 13:35:00,22.97,22.98,22.97,22.98,15600.0,18.3623,18.3703,18.3623,18.3703,15600.0
2014-08-08 13:40:00,22.99,23.0,22.97,22.99,14200.0,18.3783,18.3863,18.3623,18.3783,14200.0
2014-08-08 13:45:00,22.99,23.0,22.96,22.97,16600.0,18.3783,18.3863,18.3543,18.3623,16600.0
2014-08-08 13:50:00,22.97,22.98,22.95,22.95,20000.0,18.3623,18.3703,18.3463,18.3463,20000.0
2014-08-08 13:55:00,22.95,22.96,22.95,22.95,27200.0,18.3463,18.3543,18.3463,18.3463,27200.0
2014-08-08 14:00:00,22.95,22.95,22.93,22.95,24800.0,18.3463,18.3463,18.3303,18.3463,24800.0
2014-08-08 14:05:00,22.95,22.96,22.94,22.94,30200.0,18.3463,18.3543,18.3383,18.3383,30200.0
2014-08-08 14:10:00,22.93,22.93,22.92,22.93,16000.0,18.3303,18.3303,18.3223,18.3303,16000.0
2014-08-08 14:15:00,22.93,22.93,22.92,22.92,10400.0,18.3303,18.3303,18.3223,18.3223,10400.0
2014-08-08 14:20:00,22.93,22.93,22.91,22.93,19400.0,18.3303,18.3303,18.3143,18.3303,19400.0
2014-08-08 14:25:00,22.93,22.96,22.93,22.96,43600.0,18.3303,18.3543,18.3303,18.3543,43600.0
2014-08-08 14:30:00,22.96,22.97,22.93,22.93,70200.0,18.3543,18.3623,18.3303,18.3303,70200.0
2014-08-08 14:35:00,22.93,22.94,22.93,22.93,6400.0,18.3303,18.3383,18.3303,18.3303,6400.0
2014-08-08 14:40:00,22.93,22.96,22.93,22.96,46800.0,18.3303,18.3543,18.3303,18.3543,46800.0
2014-08-08 14:45:00,22.96,23.0,22.96,22.99,46600.0,18.3543,18.3863,18.3543,18.3783,46600.0
2014-08-08 14:50:00,22.98,22.98,22.97,22.98,50000.0,18.3703,18.3703,18.3623,18.3703,50000.0
2014-08-08 14:55:00,22.97,22.99,22.96,22.96,61800.0,18.3623,18.3783,18.3543,18.3543,61800.0
2014-08-08 15:00:00,22.97,22.97,22.96,22.96,31800.0,18.3623,18.3623,18.3543,18.3543,31800.0
2014-08-08 15:05:00,22.97,22.97,22.95,22.95,60800.0,18.3623,18.3623,18.3463,18.3463,60800.0
2014-08-08 15:10:00,22.95,22.95,22.93,22.95,20000.0,18.3463,18.3463,18.3303,18.3463,20000.0
2014-08-08 15:15:00,22.95,22.96,22.95,22.95,27200.0,18.3463,18.3543,18.3463,18.3463,27200.0
2014-08-08 15:20:00,22.95,22.96,22.95,22.96,42600.0,18.3463,18.3543,18.3463,18.3543,42600.0
2014-08-08 15:25:00,22.96,23.0,22.96,22.99,32400.0,18.3543,18.3863,18.3543,18.3783,32400.0
2014-08-08 15:30:00,22.98,22.99,22.98,22.99,26400.0,18.3703,18.3783,18.3703,18.3783,26400.0
2014-08-08 15:35:00,22.99,23.0,22.98,23.0,28400.0,18.3783,18.3863,18.3703,18.3863,28400.0
2014-08-08 15:40:00,23.0,23.03,23.0,23.02,37800.0,18.3863,18.4103,18.3863,18.4023,37800.0
2014-08-08 15:45:00,23.02,23.02,22.99,23.0,66800.0,18.4023,18.4023,18.3783,18.3863,66800.0
2014-08-08 15:50:00,23.0,23.03,23.0,23.01,80600.0,18.3863,18.4103,18.3863,18.3943,80600.0
2014-08-08 15:55:00,23.01,23.01,22.98,22.98,138600.0,18.3943,18.3943,18.3703,18.3703,138600.0
2014-08-11 09:30:00,23.08,23.18,22.99,23.18,47800.0,18.4502,18.5302,18.3783,18.5302,47800.0
2014-08-11 09:35:00,23.17,23.25,23.16,23.22,17800.0,18.5222,18.5861,18.5142,18.5621,17800.0
2014-08-11 09:40:00,23.21,23.26,23.19,23.24,44400.0,18.5542,18.5941,18.5382,18.5781,44400.0
2014-08-11 09:45:00,23.25,23.26,23.21,23.22,9600.0,18.5861,18.5941,18.5542,18.5621,9600.0
2014-08-11 09:50:00,23.22,23.28,23.21,23.27,13400.0,18.5621,18.6101,18.5542,18.6021,13400.0
2014-08-11 09:55:00,23.26,23.33,23.26,23.31,23600.0,18.5941,18.6501,18.5941,18.6341,23600.0
2014-08-11 10:00:00,23.32,23.32,23.28,23.28,7400.0,18.6421,18.6421,18.6101,18.6101,7400.0
2014-08-11 10:05:00,23.29,23.3,23.27,23.3,16800.0,18.6181,18.6261,18.6021,18.6261,16800.0
2014-08-11 10:10:00,23.3,23.31,23.25,23.25,18600.0,18.6261,18.6341,18.5861,18.5861,18600.0
2014-08-11 10:15:00,23.25,23.27,23.24,23.25,20800.0,18.5861,18.6021,18.5781,18.5861,20800.0
2014-08-11 10:20:00,23.25,23.27,23.24,23.24,76600.0,18.5861,18.6021,18.5781,18.5781,76600.0
2014-08-11 10:25:00,23.24,23.26,23.23,23.24,54200.0,18.5781,18.5941,18.5701,18.5781,54200.0
2014-08-11 10:30:00,23.24,23.24,23.21,23.22,15200.0,18.5781,18.5781,18.5542,18.5621,15200.0
2014-08-11 10:35:00,23.22,23.23,23.2,23.22,22800.0,18.5621,18.5701,18.5462,18.5621,22800.0
2014-08-11 10:40:00,23.22,23.23,23.21,23.21,13200.0,18.5621,18.5701,18.5542,18.5542,13200.0
2014-08-11 10:45:00,23.21,23.21,23.18,23.2,15000.0,18.5542,18.5542,18.5302,18.5462,15000.0
2014-08-11 10:50:00,23.2,23.21,23.16,23.2,22000.0,18.5462,18.5542,18.5142,18.5462,22000.0
2014-08-11 10:55:00,23.2,23.2,23.18,23.18,8000.0,18.5462,18.5462,18.5302,18.5302,8000.0
2014-08-11 11:00:00,23.18,23.21,23.14,23.15,85800.0,18.5302,18.5542,18.4982,18.5062,85800.0
2014-08-11 11:05:00,23.15,23.17,23.15,23.16,6200.0,18.5062,18.5222,18.5062,18.5142,6200.0
2014-08-11 11:10:00,23.17,23.19,23.16,23.18,20200.0,18.5222,18.5382,18.5142,18.5302,20200.0
2014-08-11 11:15:00,23.18,23.22,23.18,23.21,13600.0,18.5302,18.5621,18.5302,18.5542,13600.0
2014-08-11 11:20:00,23.2,23.23,23.19,23.22,13600.0,18.5462,18.5701,18.5382,18.5621,13600.0
2014-08-11 11:25:00,23.22,23.23,23.21,23.22,9800.0,18.5621,18.5701,18.5542,18.5621,9800.0
2014-08-11 11:30:00,23.23,23.23,23.19,23.22,18600.0,18.5701,18.5701,18.5382,18.5621,18600.0
2014-08-11 11:35:00,23.21,23.22,23.19,23.19,14000.0,18.5542,18.5621,18.5382,18.5382,14000.0
2014-08-11 11:40:00,23.2,23.24,23.19,23.24,58400.0,18.5462,18.5781,18.5382,18.5781,58400.0
2014-08-11 11:45:00,23.24,23.24,23.22,23.23,37400.0,18.5781,18.5781,18.5621,18.5701,37400.0
2014-08-11 11:50:00,23.23,23.23,23.23,23.23,6000.0,18.5701,18.5701,18.5701,18.5701,6000.0
2014-08-11 11:55:00,23.23,23.24,23.21,23.22,14400.0,18.5701,18.5781,18.5542,18.5621,14400.0
2014-08-11 12:00:00,23.22,23.23,23.18,23.18,18200.0,18.5621,18.5701,18.5302,18.5302,18200.0
2014-08-11 12:05:00,23.18,23.21,23.18,23.2,14200.0,18.5302,18.5542,18.5302,18.5462,14200.0
2014-08-11 12:10:00,23.21,23.21,23.19,23.21,8000.0,18.5542,18.5542,18.5382,18.5542,8000.0
2014-08-11 12:15:00,23.2,23.21,23.19,23.19,9800.0,18.5462,18.5542,18.5382,18.5382,9800.0
2014-08-11 12:20:00,23.2,23.21,23.2,23.21,7400.0,18.5462,18.5542,18.5462,18.5542,7400.0
2014-08-11 12:25:00,23.2,23.21,23.2,23.2,8000.0,18.5462,18.5542,18.5462,18.5462,8000.0
2014-08-11 12:30:00,23.2,23.21,23.18,23.2,10400.0,18.5462,18.5542,18.5302,18.5462,10400.0
2014-08-11 12:35:00,23.2,23.21,23.19,23.19,10400.0,18.5462,18.5542,18.5382,18.5382,10400.0
2014-08-11 12:40:00,23.2,23.2,23.18,23.18,13600.0,18.5462,18.5462,18.5302,18.5302,13600.0
2014-08-11 12:45:00,23.18,23.18,23.18,23.18,3200.0,18.5302,18.5302,18.5302,18.5302,3200.0
2014-08-11 12:50:00,23.18,23.2,23.18,23.2,13400.0,18.5302,18.5462,18.5302,18.5462,13400.0
2014-08-11 12:55:00,23.2,23.21,23.18,23.18,11200.0,18.5462,18.5542,18.5302,18.5302,11200.0
2014-08-11 13:00:00,23.18,23.2,23.18,23.18,23400.0,18.5302,18.5462,18.5302,18.5302,23400.0
2014-08-11 13:05:00,23.18,23.21,23.18,23.2,5200.0,18.5302,18.5542,18.5302,18.5462,5200.0
2014-08-11 13:10:00,23.21,23.22,23.21,23.21,3200.0,18.5542,18.5621,18.5542,18.5542,3200.0
2014-08-11 13:15:00,23.22,23.23,23.21,23.23,6600.0,18.5621,18.5701,18.5542,18.5701,6600.0
2014-08-11 13:20:00,23.22,23.22,23.2,23.21,4600.0,18.5621,18.5621,18.5462,18.5542,4600.0
2014-08-11 13:25:00,23.2,23.2,23.18,23.18,6000.0,18.5462,18.5462,18.5302,18.5302,6000.0
2014-08-11 13:30:00,23.18,23.18,23.17,23.18,7800.0,18.5302,18.5302,18.5222,18.5302,7800.0
2014-08-11 13:35:00,23.18,23.2,23.18,23.18,8000.0,18.5302,18.5462,18.5302,18.5302,8000.0
2014-08-11 13:40:00,23.18,23.2,23.17,23.18,7600.0,18.5302,18.5462,18.5222,18.5302,7600.0
2014-08-11 13:45:00,23.18,23.18,23.16,23.18,6200.0,18.5302,18.5302,18.5142,18.5302,6200.0
2014-08-11 13:50:00,23.18,23.18,23.15,23.17,19400.0,18.5302,18.5302,18.5062,18.5222,19400.0
2014-08-11 13:55:00,23.17,23.17,23.14,23.16,12400.0,18.5222,18.5222,18.4982,18.5142,12400.0
2014-08-11 14:00:00,23.16,23.16,23.13,23.15,53400.0,18.5142,18.5142,18.4902,18.5062,53400.0
2014-08-11 14:05:00,23.15,23.17,23.15,23.16,23800.0,18.5062,18.5222,18.5062,18.5142,23800.0
2014-08-11 14:10:00,23.17,23.17,23.15,23.15,4600.0,18.5222,18.5222,18.5062,18.5062,4600.0
2014-08-11 14:15:00,23.15,23.17,23.14,23.17,17800.0,18.5062,18.5222,18.4982,18.5222,17800.0
2014-08-11 14:20:00,23.17,23.18,23.16,23.17,9800.0,18.5222,18.5302,18.5142,18.5222,9800.0
2014-08-11 14:25:00,23.17,23.17,23.15,23.16,9200.0,18.5222,18.5222,18.5062,18.5142,9200.0
2014-08-11 14:30:00,23.15,23.16,23.14,23.16,13600.0,18.5062,18.5142,18.4982,18.5142,13600.0
2014-08-11 14:35:00,23.16,23.17,23.16,23.16,10000.0,18.5142,18.5222,18.5142,18.5142,10000.0
2014-08-11 14:40:00,23.16,23.18,23.16,23.18,9400.0,18.5142,18.5302,18.5142,18.5302,9400.0
2014-08-11 14:45:00,23.18,23.2,23.16,23.16,14600.0,18.5302,18.5462,18.5142,18.5142,14600.0
2014-08-11 14:50:00,23.16,23.16,23.14,23.14,10200.0,18.5142,18.5142,18.4982,18.4982,10200.0
2014-08-11 14:55:00,23.14,23.16,23.14,23.14,17400.0,18.4982,18.5142,18.4982,18.4982,17400.0
2014-08-11 15:00:00,23.14,23.15,23.14,23.15,28800.0,18.4982,18.5062,18.4982,18.5062,28800.0
2014-08-11 15:05:00,23.16,23.17,23.16,23.17,9800.0,18.5142,18.5222,18.5142,18.5222,9800.0
2014-08-11 15:10:00,23.16,23.18,23.15,23.18,17000.0,18.5142,18.5302,18.5062,18.5302,17000.0
2014-08-11 15:15:00,23.19,23.19,23.15,23.17,22000.0,18.5382,18.5382,18.5062,18.5222,22000.0
2014-08-11 15:20:00,23.17,23.17,23.16,23.17,20600.0,18.5222,18.5222,18.5142,18.5222,20600.0
2014-08-11 15:25:00,23.18,23.18,23.15,23.15,16200.0,18.5302,18.5302,18.5062,18.5062,16200.0
2014-08-11 15:30:00,23.14,23.16,23.14,23.16,19400.0,18.4982,18.5142,18.4982,18.5142,19400.0
2014-08-11 15:35:00,23.16,23.16,23.15,23.15,27400.0,18.5142,18.5142,18.5062,18.5062,27400.0
2014-08-11 15:40:00,23.15,23.17,23.14,23.15,37800.0,18.5062,18.5222,18.4982,18.5062,37800.0
2014-08-11 15:45:00,23.15,23.17,23.15,23.15,43000.0,18.5062,18.5222,18.5062,18.5062,43000.0
2014-08-11 15:50:00,23.16,23.17,23.15,23.17,53400.0,18.5142,18.5222,18.5062,18.5222,53400.0
2014-08-11 15:55:00,23.17,23.17,23.14,23.14,57000.0,18.5222,18.5222,18.4982,18.4982,57000.0
2014-08-12 09:30:00,23.09,23.13,23.05,23.08,30000.0,18.4582,18.4902,18.4262,18.4502,30000.0
2014-08-12 09:35:00,23.06,23.18,23.06,23.17,31400.0,18.4342,18.5302,18.4342,18.5222,31400.0
2014-08-12 09:40:00,23.2,23.23,23.19,23.21,13200.0,18.5462,18.5701,18.5382,18.5542,13200.0
2014-08-12 09:45:00,23.21,23.21,23.16,23.18,9600.0,18.5542,18.5542,18.5142,18.5302,9600.0
2014-08-12 09:50:00,23.18,23.18,23.1,23.13,9800.0,18.5302,18.5302,18.4662,18.4902,9800.0
2014-08-12 09:55:00,23.13,23.15,23.13,23.15,9400.0,18.4902,18.5062,18.4902,18.5062,9400.0
2014-08-12 10:00:00,23.15,23.17,23.14,23.17,14800.0,18.5062,18.5222,18.4982,18.5222,14800.0
2014-08-12 10:05:00,23.17,23.2,23.14,23.18,52200.0,18.5222,18.5462,18.4982,18.5302,52200.0
2014-08-12 10:10:00,23.18,23.19,23.15,23.18,42400.0,18.5302,18.5382,18.5062,18.5302,42400.0
2014-08-12 10:15:00,23.18,23.2,23.16,23.19,26800.0,18.5302,18.5462,18.5142,18.5382,26800.0
2014-08-12 10:20:00,23.18,23.23,23.18,23.23,24600.0,18.5302,18.5701,18.5302,18.5701,24600.0
2014-08-12 10:25:00,23.22,23.22,23.2,23.2,8600.0,18.5621,18.5621,18.5462,18.5462,8600.0
2014-08-12 10:30:00,23.2,23.2,23.15,23.15,29200.0,18.5462,18.5462,18.5062,18.5062,29200.0
2014-08-12 10:35:00,23.14,23.16,23.13,23.16,7200.0,18.4982,18.5142,18.4902,18.5142,7200.0
2014-08-12 10:40:00,23.14,23.18,23.14,23.14,52000.0,18.4982,18.5302,18.4982,18.4982,52000.0
2014-08-12 10:45:00,23.13,23.16,23.13,23.14,22400.0,18.4902,18.5142,18.4902,18.4982,22400.0
2014-08-12 10:50:00,23.14,23.15,23.13,23.14,9400.0,18.4982,18.5062,18.4902,18.4982,9400.0
2014-08-12 10:55:00,23.15,23.15,23.14,23.15,8000.0,18.5062,18.5062,18.4982,18.5062,8000.0
2014-08-12 11:00:00,23.15,23.15,23.08,23.09,55800.0,18.5062,18.5062,18.4502,18.4582,55800.0
2014-08-12 11:05:00,23.09,23.11,23.08,23.11,32600.0,18.4582,18.4742,18.4502,18.4742,32600.0
2014-08-12 11:10:00,23.11,23.12,23.1,23.11,20200.0,18.4742,18.4822,18.4662,18.4742,20200.0
2014-08-12 11:15:00,23.11,23.11,23.1,23.11,19000.0,18.4742,18.4742,18.4662,18.4742,19000.0
2014-08-12 11:20:00,23.11,23.11,23.08,23.08,10400.0,18.4742,18.4742,18.4502,18.4502,10400.0
2014-08-12 11:25:00,23.08,23.09,23.07,23.09,14000.0,18.4502,18.4582,18.4422,18.4582,14000.0
2014-08-12 11:30:00,23.09,23.09,23.08,23.08,6000.0,18.4582,18.4582,18.4502,18.4502,6000.0
2014-08-12 11:35:00,23.08,23.09,23.07,23.09,9200.0,18.4502,18.4582,18.4422,18.4582,9200.0
2014-08-12 11:40:00,23.09,23.09,23.07,23.08,9000.0,18.4582,18.4582,18.4422,18.4502,9000.0
2014-08-12 11:45:00,23.08,23.09,23.07,23.07,9000.0,18.4502,18.4582,18.4422,18.4422,9000.0
2014-08-12 11:50:00,23.07,23.09,23.07,23.09,12200.0,18.4422,18.4582,18.4422,18.4582,12200.0
2014-08-12 11:55:00,23.08,23.09,23.07,23.08,20600.0,18.4502,18.4582,18.4422,18.4502,20600.0
2014-08-12 12:00:00,23.08,23.08,23.06,23.08,14200.0,18.4502,18.4502,18.4342,18.4502,14200.0
2014-08-12 12:05:00,23.07,23.08,23.06,23.08,8200.0,18.4422,18.4502,18.4342,18.4502,8200.0
2014-08-12 12:10:00,23.09,23.11,23.09,23.11,8600.0,18.4582,18.4742,18.4582,18.4742,8600.0
2014-08-12 12:15:00,23.11,23.11,23.1,23.1,3400.0,18.4742,18.4742,18.4662,18.4662,3400.0
2014-08-12 12:20:00,23.1,23.11,23.1,23.11,9400.0,18.4662,18.4742,18.4662,18.4742,9400.0
2014-08-12 12:25:00,23.12,23.15,23.12,23.13,20600.0,18.4822,18.5062,18.4822,18.4902,20600.0
2014-08-12 12:30:00,23.13,23.14,23.13,23.13,2200.0,18.4902,18.4982,18.4902,18.4902,2200.0
2014-08-12 12:35:00,23.13,23.17,23.13,23.17,4400.0,18.4902,18.5222,18.4902,18.5222,4400.0
2014-08-12 12:40:00,23.17,23.19,23.17,23.18,12200.0,18.5222,18.5382,18.5222,18.5302,12200.0
2014-08-12 12:45:00,23.18,23.18,23.17,23.18,39000.0,18.5302,18.5302,18.5222,18.5302,39000.0
2014-08-12 12:50:00,23.18,23.2,23.18,23.2,15400.0,18.5302,18.5462,18.5302,18.5462,15400.0
2014-08-12 12:55:00,23.19,23.22,23.19,23.2,13400.0,18.5382,18.5621,18.5382,18.5462,13400.0
2014-08-12 13:00:00,23.2,23.21,23.2,23.21,4600.0,18.5462,18.5542,18.5462,18.5542,4600.0
2014-08-12 13:05:00,23.21,23.22,23.2,23.2,7200.0,18.5542,18.5621,18.5462,18.5462,7200.0
2014-08-12 13:10:00,23.21,23.21,23.2,23.21,3800.0,18.5542,18.5542,18.5462,18.5542,3800.0
2014-08-12 13:15:00,23.21,23.22,23.19,23.22,21800.0,18.5542,18.5621,18.5382,18.5621,21800.0
2014-08-12 13:20:00,23.21,23.22,23.2,23.2,21800.0,18.5542,18.5621,18.5462,18.5462,21800.0
2014-08-12 13:25:00,23.21,23.23,23.21,23.23,22800.0,18.5542,18.5701,18.5542,18.5701,22800.0
2014-08-12 13:30:00,23.23,23.23,23.2,23.2,5600.0,18.5701,18.5701,18.5462,18.5462,5600.0
2014-08-12 13:35:00,23.2,23.2,23.18,23.18,9800.0,18.5462,18.5462,18.5302,18.5302,9800.0
2014-08-12 13:40:00,23.18,23.19,23.17,23.18,9600.0,18.5302,18.5382,18.5222,18.5302,9600.0
2014-08-12 13:45:00,23.19,23.19,23.16,23.18,17000.0,18.5382,18.5382,18.5142,18.5302,17000.0
2014-08-12 13:50:00,23.17,23.22,23.17,23.22,27400.0,18.5222,18.5621,18.5222,18.5621,27400.0
2014-08-12 13:55:00,23.22,23.23,23.21,23.22,29000.0,18.5621,18.5701,18.5542,18.5621,29000.0
2014-08-12 14:00:00,23.22,23.24,23.22,23.23,27600.0,18.5621,18.5781,18.5621,18.5701,27600.0
2014-08-12 14:05:00,23.23,23.23,23.19,23.2,17800.0,18.5701,18.5701,18.5382,18.5462,17800.0
2014-08-12 14:10:00,23.2,23.2,23.18,23.2,18200.0,18.5462,18.5462,18.5302,18.5462,18200.0
2014-08-12 14:15:00,23.2,23.21,23.18,23.19,28800.0,18.5462,18.5542,18.5302,18.5382,28800.0
2014-08-12 14:20:00,23.18,23.2,23.18,23.2,17000.0,18.5302,18.5462,18.5302,18.5462,17000.0
2014-08-12 14:25:00,23.2,23.22,23.18,23.19,21400.0,18.5462,18.5621,18.5302,18.5382,21400.0
2014-08-12 14:30:00,23.19,23.19,23.16,23.17,32200.0,18.5382,18.5382,18.5142,18.5222,32200.0
2014-08-12 14:35:00,23.17,23.21,23.17,23.21,27600.0,18.5222,18.5542,18.5222,18.5542,27600.0
2014-08-12 14:40:00,23.21,23.22,23.2,23.21,15200.0,18.5542,18.5621,18.5462,18.5542,15200.0
2014-08-12 14:45:00,23.21,23.21,23.18,23.2,14600.0,18.5542,18.5542,18.5302,18.5462,14600.0
2014-08-12 14:50:00,23.2,23.21,23.19,23.19,19200.0,18.5462,18.5542,18.5382,18.5382,19200.0
2014-08-12 14:55:00,23.2,23.21,23.2,23.2,13600.0,18.5462,18.5542,18.5462,18.5462,13600.0
2014-08-12 15:00:00,23.2,23.21,23.2,23.21,15800.0,18.5462,18.5542,18.5462,18.5542,15800.0
2014-08-12 15:05:00,23.21,23.23,23.21,23.23,19600.0,18.5542,18.5701,18.5542,18.5701,19600.0
2014-08-12 15:10:00,23.22,23.23,23.21,23.22,22400.0,18.5621,18.5701,18.5542,18.5621,22400.0
2014-08-12 15:15:00,23.22,23.24,23.22,23.24,33400.0,18.5621,18.5781,18.5621,18.5781,33400.0
2014-08-12 15:20:00,23.24,23.25,23.22,23.24,38600.0,18.5781,18.5861,18.5621,18.5781,38600.0
2014-08-12 15:25:00,23.24,23.24,23.21,23.22,20600.0,18.5781,18.5781,18.5542,18.5621,20600.0
2014-08-12 15:30:00,23.22,23.25,23.21,23.25,26200.0,18.5621,18.5861,18.5542,18.5861,26200.0
2014-08-12 15:35:00,23.24,23.28,23.24,23.28,44400.0,18.5781,18.6101,18.5781,18.6101,44400.0
2014-08-12 15:40:00,23.28,23.31,23.28,23.3,55200.0,18.6101,18.6341,18.6101,18.6261,55200.0
2014-08-12 15:45:00,23.3,23.32,23.28,23.31,86800.0,18.6261,18.6421,18.6101,18.6341,86800.0
2014-08-12 15:50:00,23.31,23.32,23.29,23.3,111200.0,18.6341,18.6421,18.6181,18.6261,111200.0
2014-08-12 15:55:00,23.3,23.31,23.29,23.3,132600.0,18.6261,18.6341,18.6181,18.6261,132600.0
2014-08-13 09:30:00,23.36,23.4,23.31,23.4,28600.0,18.6741,18.706,18.6341,18.706,28600.0
2014-08-13 09:35:00,23.37,23.4,23.33,23.35,12200.0,18.6821,18.706,18.6501,18.6661,12200.0
2014-08-13 09:40:00,23.35,23.38,23.31,23.33,32800.0,18.6661,18.69,18.6341,18.6501,32800.0
2014-08-13 09:45:00,23.34,23.34,23.25,23.25,57400.0,18.6581,18.6581,18.5861,18.5861,57400.0
2014-08-13 09:50:00,23.25,23.28,23.25,23.28,34800.0,18.5861,18.6101,18.5861,18.6101,34800.0
2014-08-13 09:55:00,23.28,23.29,23.25,23.25,14800.0,18.6101,18.6181,18.5861,18.5861,14800.0
2014-08-13 10:00:00,23.25,23.3,23.25,23.29,18800.0,18.5861,18.6261,18.5861,18.6181,18800.0
2014-08-13 10:05:00,23.29,23.32,23.28,23.31,15400.0,18.6181,18.6421,18.6101,18.6341,15400.0
2014-08-13 10:10:00,23.3,23.32,23.28,23.29,12400.0,18.6261,18.6421,18.6101,18.6181,12400.0
2014-08-13 10:15:00,23.29,23.31,23.27,23.31,15200.0,18.6181,18.6341,18.6021,18.6341,15200.0
2014-08-13 10:20:00,23.31,23.35,23.3,23.35,10000.0,18.6341,18.6661,18.6261,18.6661,10000.0
2014-08-13 10:25:00,23.34,23.36,23.34,23.36,13400.0,18.6581,18.6741,18.6581,18.6741,13400.0
2014-08-13 10:30:00,23.36,23.36,23.36,23.36,10000.0,18.6741,18.6741,18.6741,18.6741,10000.0
2014-08-13 10:35:00,23.37,23.38,23.36,23.37,16200.0,18.6821,18.69,18.6741,18.6821,16200.0
2014-08-13 10:40:00,23.36,23.38,23.35,23.37,9600.0,18.6741,18.69,18.6661,18.6821,9600.0
2014-08-13 10:45:00,23.37,23.4,23.37,23.4,12200.0,18.6821,18.706,18.6821,18.706,12200.0
2014-08-13 10:50:00,23.4,23.42,23.38,23.38,36800.0,18.706,18.722,18.69,18.69,36800.0
2014-08-13 10:55:00,23.4,23.42,23.38,23.41,10000.0,18.706,18.722,18.69,18.714,10000.0
2014-08-13 11:00:00,23.41,23.43,23.41,23.42,14200.0,18.714,18.73,18.714,18.722,14200.0
2014-08-13 11:05:00,23.42,23.43,23.4,23.42,13600.0,18.722,18.73,18.706,18.722,13600.0
2014-08-13 11:10:00,23.42,23.43,23.42,23.43,17400.0,18.722,18.73,18.722,18.73,17400.0
2014-08-13 11:15:00,23.43,23.43,23.42,23.43,11400.0,18.73,18.73,18.722,18.73,11400.0
2014-08-13 11:20:00,23.43,23.44,23.42,23.44,22400.0,18.73,18.738,18.722,18.738,22400.0
2014-08-13 11:25:00,23.45,23.46,23.44,23.45,20000.0,18.746,18.754,18.738,18.746,20000.0
2014-08-13 11:30:00,23.45,23.49,23.45,23.48,25000.0,18.746,18.778,18.746,18.77,25000.0
2014-08-13 11:35:00,23.48,23.48,23.47,23.47,21600.0,18.77,18.77,18.762,18.762,21600.0
2014-08-13 11:40:00,23.48,23.49,23.46,23.47,28200.0,18.77,18.778,18.754,18.762,28200.0
2014-08-13 11:45:00,23.47,23.47,23.45,23.45,9200.0,18.762,18.762,18.746,18.746,9200.0
2014-08-13 11:50:00,23.45,23.46,23.45,23.45,7200.0,18.746,18.754,18.746,18.746,7200.0
2014-08-13 11:55:00,23.45,23.46,23.44,23.44,14800.0,18.746,18.754,18.738,18.738,14800.0
2014-08-13 12:00:00,23.44,23.45,23.43,23.43,6200.0,18.738,18.746,18.73,18.73,6200.0
2014-08-13 12:05:00,23.43,23.45,23.41,23.42,17600.0,18.73,18.746,18.714,18.722,17600.0
2014-08-13 12:10:00,23.42,23.44,23.41,23.44,9000.0,18.722,18.738,18.714,18.738,9000.0
2014-08-13 12:15:00,23.43,23.43,23.42,23.42,5200.0,18.73,18.73,18.722,18.722,5200.0
2014-08-13 12:20:00,23.42,23.42,23.4,23.41,56600.0,18.722,18.722,18.706,18.714,56600.0
2014-08-13 12:25:00,23.42,23.43,23.42,23.43,81600.0,18.722,18.73,18.722,18.73,81600.0
2014-08-13 12:30:00,23.43,23.45,23.43,23.43,52600.0,18.73,18.746,18.73,18.73,52600.0
2014-08-13 12:35:00,23.43,23.45,23.43,23.43,45600.0,18.73,18.746,18.73,18.73,45600.0
2014-08-13 12:40:00,23.43,23.44,23.42,23.42,13600.0,18.73,18.738,18.722,18.722,13600.0
2014-08-13 12:45:00,23.42,23.44,23.42,23.43,11200.0,18.722,18.738,18.722,18.73,11200.0
2014-08-13 12:50:00,23.43,23.43,23.41,23.41,7000.0,18.73,18.73,18.714,18.714,7000.0
2014-08-13 12:55:00,23.41,23.42,23.41,23.42,10000.0,18.714,18.722,18.714,18.722,10000.0
2014-08-13 13:00:00,23.42,23.45,23.42,23.43,29600.0,18.722,18.746,18.722,18.73,29600.0
2014-08-13 13:05:00,23.43,23.43,23.42,23.43,20000.0,18.73,18.73,18.722,18.73,20000.0
2014-08-13 13:10:00,23.43,23.43,23.41,23.42,36800.0,18.73,18.73,18.714,18.722,36800.0
2014-08-13 13:15:00,23.43,23.45,23.43,23.43,9600.0,18.73,18.746,18.73,18.73,9600.0
2014-08-13 13:20:00,23.43,23.46,23.42,23.46,6200.0,18.73,18.754,18.722,18.754,6200.0
2014-08-13 13:25:00,23.46,23.47,23.45,23.45,8000.0,18.754,18.762,18.746,18.746,8000.0
2014-08-13 13:30:00,23.45,23.45,23.43,23.43,7400.0,18.746,18.746,18.73,18.73,7400.0
2014-08-13 13:35:00,23.43,23.43,23.43,23.43,11600.0,18.73,18.73,18.73,18.73,11600.0
2014-08-13 13:40:00,23.43,23.46,23.43,23.45,6200.0,18.73,18.754,18.73,18.746,6200.0
2014-08-13 13:45:00,23.44,23.46,23.43,23.46,8400.0,18.738,18.754,18.73,18.754,8400.0
2014-08-13 13:50:00,23.46,23.46,23.45,23.46,10400.0,18.754,18.754,18.746,18.754,10400.0
2014-08-13 13:55:00,23.46,23.47,23.46,23.46,14000.0,18.754,18.762,18.754,18.754,14000.0
2014-08-13 14:00:00,23.47,23.47,23.46,23.47,15800.0,18.762,18.762,18.754,18.762,15800.0
2014-08-13 14:05:00,23.47,23.48,23.45,23.45,19200.0,18.762,18.77,18.746,18.746,19200.0
2014-08-13 14:10:00,23.46,23.46,23.45,23.45,10800.0,18.754,18.754,18.746,18.746,10800.0
2014-08-13 14:15:00,23.45,23.45,23.44,23.44,7600.0,18.746,18.746,18.738,18.738,7600.0
2014-08-13 14:20:00,23.44,23.45,23.43,23.44,21400.0,18.738,18.746,18.73,18.738,21400.0
2014-08-13 14:25:00,23.44,23.47,23.43,23.46,13600.0,18.738,18.762,18.73,18.754,13600.0
2014-08-13 14:30:00,23.46,23.47,23.46,23.47,9200.0,18.754,18.762,18.754,18.762,9200.0
2014-08-13 14:35:00,23.47,23.48,23.46,23.46,18200.0,18.762,18.77,18.754,18.754,18200.0
2014-08-13 14:40:00,23.46,23.46,23.45,23.45,6800.0,18.754,18.754,18.746,18.746,6800.0
2014-08-13 14:45:00,23.45,23.48,23.45,23.47,22600.0,18.746,18.77,18.746,18.762,22600.0
2014-08-13 14:50:00,23.47,23.48,23.46,23.48,13600.0,18.762,18.77,18.754,18.77,13600.0
2014-08-13 14:55:00,23.48,23.48,23.47,23.47,6600.0,18.77,18.77,18.762,18.762,6600.0
2014-08-13 15:00:00,23.47,23.48,23.46,23.46,17400.0,18.762,18.77,18.754,18.754,17400.0
2014-08-13 15:05:00,23.47,23.47,23.46,23.46,15000.0,18.762,18.762,18.754,18.754,15000.0
2014-08-13 15:10:00,23.46,23.48,23.46,23.48,21200.0,18.754,18.77,18.754,18.77,21200.0
2014-08-13 15:15:00,23.48,23.48,23.47,23.48,19800.0,18.77,18.77,18.762,18.77,19800.0
2014-08-13 15:20:00,23.48,23.48,23.46,23.48,23200.0,18.77,18.77,18.754,18.77,23200.0
2014-08-13 15:25:00,23.48,23.49,23.47,23.48,21200.0,18.77,18.778,18.762,18.77,21200.0
2014-08-13 15:30:00,23.48,23.48,23.46,23.47,20200.0,18.77,18.77,18.754,18.762,20200.0
2014-08-13 15:35:00,23.47,23.48,23.46,23.47,26000.0,18.762,18.77,18.754,18.762,26000.0
2014-08-13 15:40:00,23.48,23.48,23.47,23.47,16400.0,18.77,18.77,18.762,18.762,16400.0
2014-08-13 15:45:00,23.47,23.5,23.47,23.5,106400.0,18.762,18.786,18.762,18.786,106400.0
2014-08-13 15:50:00,23.5,23.51,23.49,23.51,53200.0,18.786,18.794,18.778,18.794,53200.0
2014-08-13 15:55:00,23.51,23.51,23.5,23.51,111800.0,18.794,18.794,18.786,18.794,111800.0
2014-08-14 09:30:00,23.6,23.61,23.49,23.54,39800.0,18.8659,18.8739,18.778,18.818,39800.0
2014-08-14 09:35:00,23.53,23.59,23.52,23.58,21600.0,18.81,18.8579,18.802,18.8499,21600.0
2014-08-14 09:40:00,23.58,23.59,23.54,23.56,18200.0,18.8499,18.8579,18.818,18.8339,18200.0
2014-08-14 09:45:00,23.56,23.57,23.51,23.52,13000.0,18.8339,18.8419,18.794,18.802,13000.0
2014-08-14 09:50:00,23.52,23.55,23.52,23.55,15000.0,18.802,18.8259,18.802,18.8259,15000.0
2014-08-14 09:55:00,23.56,23.58,23.56,23.56,8400.0,18.8339,18.8499,18.8339,18.8339,8400.0
2014-08-14 10:00:00,23.56,23.57,23.53,23.53,15000.0,18.8339,18.8419,18.81,18.81,15000.0
2014-08-14 10:05:00,23.54,23.54,23.52,23.52,5000.0,18.818,18.818,18.802,18.802,5000.0
2014-08-14 10:10:00,23.52,23.52,23.48,23.48,19200.0,18.802,18.802,18.77,18.77,19200.0
2014-08-14 10:15:00,23.48,23.54,23.48,23.5,60400.0,18.77,18.818,18.77,18.786,60400.0
2014-08-14 10:20:00,23.5,23.52,23.5,23.5,30400.0,18.786,18.802,18.786,18.786,30400.0
2014-08-14 10:25:00,23.5,23.5,23.47,23.5,40800.0,18.786,18.786,18.762,18.786,40800.0
2014-08-14 10:30:00,23.5,23.5,23.48,23.48,5000.0,18.786,18.786,18.77,18.77,5000.0
2014-08-14 10:35:00,23.48,23.49,23.46,23.46,12400.0,18.77,18.778,18.754,18.754,12400.0
2014-08-14 10:40:00,23.46,23.46,23.45,23.46,24400.0,18.754,18.754,18.746,18.754,24400.0
2014-08-14 10:45:00,23.45,23.46,23.45,23.45,14200.0,18.746,18.754,18.746,18.746,14200.0
2014-08-14 10:50:00,23.44,23.45,23.43,23.43,11000.0,18.738,18.746,18.73,18.73,11000.0
2014-08-14 10:55:00,23.43,23.43,23.42,23.42,12600.0,18.73,18.73,18.722,18.722,12600.0
2014-08-14 11:00:00,23.42,23.42,23.42,23.42,38800.0,18.722,18.722,18.722,18.722,38800.0
2014-08-14 11:05:00,23.41,23.44,23.41,23.43,18600.0,18.714,18.738,18.714,18.73,18600.0
2014-08-14 11:10:00,23.44,23.49,23.44,23.49,15800.0,18.738,18.778,18.738,18.778,15800.0
2014-08-14 11:15:00,23.49,23.5,23.48,23.49,7400.0,18.778,18.786,18.77,18.778,7400.0
2014-08-14 11:20:00,23.49,23.5,23.48,23.5,10200.0,18.778,18.786,18.77,18.786,10200.0
2014-08-14 11:25:00,23.5,23.5,23.46,23.46,8800.0,18.786,18.786,18.754,18.754,8800.0
2014-08-14 11:30:00,23.47,23.49,23.47,23.49,13000.0,18.762,18.778,18.762,18.778,13000.0
2014-08-14 11:35:00,23.48,23.5,23.48,23.48,16200.0,18.77,18.786,18.77,18.77,16200.0
2014-08-14 11:40:00,23.48,23.49,23.47,23.48,11200.0,18.77,18.778,18.762,18.77,11200.0
2014-08-14 11:45:00,23.48,23.49,23.48,23.49,9800.0,18.77,18.778,18.77,18.778,9800.0
2014-08-14 11:50:00,23.48,23.49,23.48,23.49,9200.0,18.77,18.778,18.77,18.778,9200.0
2014-08-14 11:55:00,23.49,23.49,23.48,23.48,59200.0,18.778,18.778,18.77,18.77,59200.0
2014-08-14 12:00:00,23.48,23.49,23.48,23.48,28400.0,18.77,18.778,18.77,18.77,28400.0
2014-08-14 12:05:00,23.48,23.48,23.47,23.48,43400.0,18.77,18.77,18.762,18.77,43400.0
2014-08-14 12:10:00,23.48,23.48,23.47,23.47,34000.0,18.77,18.77,18.762,18.762,34000.0
2014-08-14 12:15:00,23.47,23.49,23.47,23.49,28000.0,18.762,18.778,18.762,18.778,28000.0
2014-08-14 12:20:00,23.49,23.5,23.48,23.5,14200.0,18.778,18.786,18.77,18.786,14200.0
2014-08-14 12:25:00,23.49,23.51,23.48,23.5,25000.0,18.778,18.794,18.77,18.786,25000.0
2014-08-14 12:30:00,23.49,23.5,23.49,23.5,5800.0,18.778,18.786,18.778,18.786,5800.0
2014-08-14 12:35:00,23.5,23.5,23.49,23.5,8000.0,18.786,18.786,18.778,18.786,8000.0
2014-08-14 12:40:00,23.5,23.53,23.5,23.53,29600.0,18.786,18.81,18.786,18.81,29600.0
2014-08-14 12:45:00,23.53,23.54,23.52,23.52,36400.0,18.81,18.818,18.802,18.802,36400.0
2014-08-14 12:50:00,23.52,23.53,23.52,23.53,103400.0,18.802,18.81,18.802,18.81,103400.0
2014-08-14 12:55:00,23.53,23.53,23.51,23.52,7600.0,18.81,18.81,18.794,18.802,7600.0
2014-08-14 13:00:00,23.52,23.54,23.52,23.54,13800.0,18.802,18.818,18.802,18.818,13800.0
2014-08-14 13:05:00,23.53,23.56,23.53,23.56,12600.0,18.81,18.8339,18.81,18.8339,12600.0
2014-08-14 13:10:00,23.55,23.57,23.55,23.56,8200.0,18.8259,18.8419,18.8259,18.8339,8200.0
2014-08-14 13:15:00,23.57,23.59,23.57,23.58,16600.0,18.8419,18.8579,18.8419,18.8499,16600.0
2014-08-14 13:20:00,23.58,23.59,23.58,23.59,17800.0,18.8499,18.8579,18.8499,18.8579,17800.0
2014-08-14 13:25:00,23.6,23.61,23.56,23.56,21000.0,18.8659,18.8739,18.8339,18.8339,21000.0
2014-08-14 13:30:00,23.56,23.56,23.52,23.56,62400.0,18.8339,18.8339,18.802,18.8339,62400.0
2014-08-14 13:35:00,23.55,23.56,23.55,23.56,8600.0,18.8259,18.8339,18.8259,18.8339,8600.0
2014-08-14 13:40:00,23.56,23.61,23.55,23.59,47400.0,18.8339,18.8739,18.8259,18.8579,47400.0
2014-08-14 13:45:00,23.59,23.59,23.55,23.55,13600.0,18.8579,18.8579,18.8259,18.8259,13600.0
2014-08-14 13:50:00,23.55,23.55,23.53,23.53,14000.0,18.8259,18.8259,18.81,18.81,14000.0
2014-08-14 13:55:00,23.53,23.55,23.53,23.55,10400.0,18.81,18.8259,18.81,18.8259,10400.0
2014-08-14 14:00:00,23.55,23.56,23.55,23.55,7600.0,18.8259,18.8339,18.8259,18.8259,7600.0
2014-08-14 14:05:00,23.55,23.55,23.53,23.53,6000.0,18.8259,18.8259,18.81,18.81,6000.0
2014-08-14 14:10:00,23.53,23.53,23.52,23.52,12800.0,18.81,18.81,18.802,18.802,12800.0
2014-08-14 14:15:00,23.52,23.52,23.5,23.51,11400.0,18.802,18.802,18.786,18.794,11400.0
2014-08-14 14:20:00,23.52,23.54,23.52,23.54,19600.0,18.802,18.818,18.802,18.818,19600.0
2014-08-14 14:25:00,23.54,23.55,23.54,23.54,5600.0,18.818,18.8259,18.818,18.818,5600.0
2014-08-14 14:30:00,23.54,23.54,23.53,23.53,10600.0,18.818,18.818,18.81,18.81,10600.0
2014-08-14 14:35:00,23.54,23.54,23.52,23.53,9400.0,18.818,18.818,18.802,18.81,9400.0
2014-08-14 14:40:00,23.52,23.53,23.52,23.52,7000.0,18.802,18.81,18.802,18.802,7000.0
2014-08-14 14:45:00,23.53,23.53,23.53,23.53,5800.0,18.81,18.81,18.81,18.81,5800.0
2014-08-14 14:50:00,23.52,23.53,23.52,23.52,9400.0,18.802,18.81,18.802,18.802,9400.0
2014-08-14 14:55:00,23.52,23.52,23.5,23.5,9000.0,18.802,18.802,18.786,18.786,9000.0
2014-08-14 15:00:00,23.51,23.52,23.5,23.52,13200.0,18.794,18.802,18.786,18.802,13200.0
2014-08-14 15:05:00,23.52,23.53,23.52,23.53,18000.0,18.802,18.81,18.802,18.81,18000.0
2014-08-14 15:10:00,23.53,23.54,23.53,23.54,21000.0,18.81,18.818,18.81,18.818,21000.0
2014-08-14 15:15:00,23.53,23.53,23.52,23.52,5800.0,18.81,18.81,18.802,18.802,5800.0
2014-08-14 15:20:00,23.52,23.53,23.52,23.53,16000.0,18.802,18.81,18.802,18.81,16000.0
2014-08-14 15:25:00,23.53,23.53,23.52,23.52,9200.0,18.81,18.81,18.802,18.802,9200.0
2014-08-14 15:30:00,23.52,23.54,23.52,23.52,24000.0,18.802,18.818,18.802,18.802,24000.0
2014-08-14 15:35:00,23.52,23.52,23.51,23.51,22000.0,18.802,18.802,18.794,18.794,22000.0
2014-08-14 15:40:00,23.51,23.52,23.5,23.5,28200.0,18.794,18.802,18.786,18.786,28200.0
2014-08-14 15:45:00,23.51,23.51,23.5,23.51,28400.0,18.794,18.794,18.786,18.794,28400.0
2014-08-14 15:50:00,23.51,23.54,23.51,23.53,57400.0,18.794,18.818,18.794,18.81,57400.0
2014-08-14 15:55:00,23.53,23.54,23.52,23.54,81800.0,18.81,18.818,18.802,18.818,81800.0
2014-08-15 09:30:00,23.66,23.7,23.62,23.66,141800.0,18.9139,18.9459,18.8819,18.9139,141800.0
2014-08-15 09:35:00,23.66,23.7,23.64,23.68,12000.0,18.9139,18.9459,18.8979,18.9299,12000.0
2014-08-15 09:40:00,23.66,23.7,23.66,23.7,12600.0,18.9139,18.9459,18.9139,18.9459,12600.0
2014-08-15 09:45:00,23.69,23.69,23.67,23.67,13800.0,18.9379,18.9379,18.9219,18.9219,13800.0
2014-08-15 09:50:00,23.67,23.71,23.67,23.7,18200.0,18.9219,18.9539,18.9219,18.9459,18200.0
2014-08-15 09:55:00,23.68,23.71,23.68,23.71,9200.0,18.9299,18.9539,18.9299,18.9539,9200.0
2014-08-15 10:00:00,23.71,23.74,23.7,23.72,39000.0,18.9539,18.9778,18.9459,18.9618,39000.0
2014-08-15 10:05:00,23.72,23.74,23.71,23.72,13800.0,18.9618,18.9778,18.9539,18.9618,13800.0
2014-08-15 10:10:00,23.72,23.75,23.72,23.74,16200.0,18.9618,18.9858,18.9618,18.9778,16200.0
2014-08-15 10:15:00,23.73,23.77,23.71,23.77,24800.0,18.9698,19.0018,18.9539,19.0018,24800.0
2014-08-15 10:20:00,23.77,23.82,23.77,23.82,18400.0,19.0018,19.0418,19.0018,19.0418,18400.0
2014-08-15 10:25:00,23.82,23.82,23.8,23.81,16200.0,19.0418,19.0418,19.0258,19.0338,16200.0
2014-08-15 10:30:00,23.81,23.84,23.81,23.83,10800.0,19.0338,19.0578,19.0338,19.0498,10800.0
2014-08-15 10:35:00,23.83,23.83,23.8,23.81,5000.0,19.0498,19.0498,19.0258,19.0338,5000.0
2014-08-15 10:40:00,23.81,23.81,23.7,23.71,19600.0,19.0338,19.0338,18.9459,18.9539,19600.0
2014-08-15 10:45:00,23.71,23.72,23.67,23.68,14000.0,18.9539,18.9618,18.9219,18.9299,14000.0
2014-08-15 10:50:00,23.67,23.68,23.61,23.62,26800.0,18.9219,18.9299,18.8739,18.8819,26800.0
2014-08-15 10:55:00,23.61,23.65,23.53,23.62,38800.0,18.8739,18.9059,18.81,18.8819,38800.0
2014-08-15 11:00:00,23.61,23.61,23.57,23.58,26000.0,18.8739,18.8739,18.8419,18.8499,26000.0
2014-08-15 11:05:00,23.58,23.6,23.56,23.59,10800.0,18.8499,18.8659,18.8339,18.8579,10800.0
2014-08-15 11:10:00,23.59,23.64,23.59,23.63,20600.0,18.8579,18.8979,18.8579,18.8899,20600.0
2014-08-15 11:15:00,23.63,23.64,23.59,23.59,13800.0,18.8899,18.8979,18.8579,18.8579,13800.0
2014-08-15 11:20:00,23.6,23.6,23.57,23.57,7200.0,18.8659,18.8659,18.8419,18.8419,7200.0
2014-08-15 11:25:00,23.57,23.58,23.56,23.56,22200.0,18.8419,18.8499,18.8339,18.8339,22200.0
2014-08-15 11:30:00,23.57,23.58,23.54,23.54,12200.0,18.8419,18.8499,18.818,18.818,12200.0
2014-08-15 11:35:00,23.55,23.58,23.55,23.58,6400.0,18.8259,18.8499,18.8259,18.8499,6400.0
2014-08-15 11:40:00,23.58,23.58,23.57,23.58,6000.0,18.8499,18.8499,18.8419,18.8499,6000.0
2014-08-15 11:45:00,23.57,23.58,23.55,23.55,6600.0,18.8419,18.8499,18.8259,18.8259,6600.0
2014-08-15 11:50:00,23.55,23.55,23.46,23.47,16600.0,18.8259,18.8259,18.754,18.762,16600.0
2014-08-15 11:55:00,23.46,23.48,23.43,23.48,9400.0,18.754,18.77,18.73,18.77,9400.0
2014-08-15 12:00:00,23.48,23.48,23.44,23.47,10200.0,18.77,18.77,18.738,18.762,10200.0
2014-08-15 12:05:00,23.48,23.5,23.48,23.5,4400.0,18.77,18.786,18.77,18.786,4400.0
2014-08-15 12:10:00,23.49,23.5,23.49,23.49,7400.0,18.778,18.786,18.778,18.778,7400.0
2014-08-15 12:15:00,23.49,23.5,23.48,23.49,12000.0,18.778,18.786,18.77,18.778,12000.0
2014-08-15 12:20:00,23.49,23.5,23.47,23.5,5400.0,18.778,18.786,18.762,18.786,5400.0
2014-08-15 12:25:00,23.5,23.55,23.5,23.55,12600.0,18.786,18.8259,18.786,18.8259,12600.0
2014-08-15 12:30:00,23.54,23.54,23.49,23.5,7000.0,18.818,18.818,18.778,18.786,7000.0
2014-08-15 12:35:00,23.5,23.53,23.5,23.53,15400.0,18.786,18.81,18.786,18.81,15400.0
2014-08-15 12:40:00,23.53,23.56,23.53,23.56,10000.0,18.81,18.8339,18.81,18.8339,10000.0
2014-08-15 12:45:00,23.56,23.56,23.52,23.53,8000.0,18.8339,18.8339,18.802,18.81,8000.0
2014-08-15 12:50:00,23.53,23.53,23.5,23.53,9200.0,18.81,18.81,18.786,18.81,9200.0
2014-08-15 12:55:00,23.52,23.53,23.51,23.52,4800.0,18.802,18.81,18.794,18.802,4800.0
2014-08-15 13:00:00,23.5,23.5,23.49,23.49,2800.0,18.786,18.786,18.778,18.778,2800.0
2014-08-15 13:05:00,23.49,23.52,23.49,23.5,8000.0,18.778,18.802,18.778,18.786,8000.0
2014-08-15 13:10:00,23.51,23.53,23.5,23.52,5000.0,18.794,18.81,18.786,18.802,5000.0
2014-08-15 13:15:00,23.52,23.52,23.5,23.52,3800.0,18.802,18.802,18.786,18.802,3800.0
2014-08-15 13:20:00,23.5,23.51,23.5,23.5,8400.0,18.786,18.794,18.786,18.786,8400.0
2014-08-15 13:25:00,23.5,23.5,23.5,23.5,3400.0,18.786,18.786,18.786,18.786,3400.0
2014-08-15 13:30:00,23.5,23.5,23.49,23.5,6000.0,18.786,18.786,18.778,18.786,6000.0
2014-08-15 13:35:00,23.49,23.49,23.48,23.48,7600.0,18.778,18.778,18.77,18.77,7600.0
2014-08-15 13:40:00,23.49,23.52,23.49,23.5,9200.0,18.778,18.802,18.778,18.786,9200.0
2014-08-15 13:45:00,23.5,23.5,23.5,23.5,9000.0,18.786,18.786,18.786,18.786,9000.0
2014-08-15 13:50:00,23.5,23.52,23.48,23.49,11600.0,18.786,18.802,18.77,18.778,11600.0
2014-08-15 13:55:00,23.49,23.5,23.48,23.5,4800.0,18.778,18.786,18.77,18.786,4800.0
2014-08-15 14:00:00,23.5,23.51,23.5,23.5,9800.0,18.786,18.794,18.786,18.786,9800.0
2014-08-15 14:05:00,23.52,23.54,23.5,23.54,9400.0,18.802,18.818,18.786,18.818,9400.0
2014-08-15 14:10:00,23.53,23.57,23.53,23.56,12400.0,18.81,18.8419,18.81,18.8339,12400.0
2014-08-15 14:15:00,23.55,23.56,23.54,23.55,12600.0,18.8259,18.8339,18.818,18.8259,12600.0
2014-08-15 14:20:00,23.55,23.58,23.55,23.58,12000.0,18.8259,18.8499,18.8259,18.8499,12000.0
2014-08-15 14:25:00,23.59,23.63,23.58,23.63,20400.0,18.8579,18.8899,18.8499,18.8899,20400.0
2014-08-15 14:30:00,23.62,23.64,23.61,23.61,6000.0,18.8819,18.8979,18.8739,18.8739,6000.0
2014-08-15 14:35:00,23.61,23.64,23.61,23.64,10000.0,18.8739,18.8979,18.8739,18.8979,10000.0
2014-08-15 14:40:00,23.64,23.67,23.64,23.66,16200.0,18.8979,18.9219,18.8979,18.9139,16200.0
2014-08-15 14:45:00,23.66,23.67,23.65,23.67,11400.0,18.9139,18.9219,18.9059,18.9219,11400.0
2014-08-15 14:50:00,23.67,23.67,23.66,23.66,12800.0,18.9219,18.9219,18.9139,18.9139,12800.0
2014-08-15 14:55:00,23.67,23.67,23.64,23.64,13600.0,18.9219,18.9219,18.8979,18.8979,13600.0
2014-08-15 15:00:00,23.65,23.65,23.62,23.62,13400.0,18.9059,18.9059,18.8819,18.8819,13400.0
2014-08-15 15:05:00,23.62,23.63,23.61,23.62,20800.0,18.8819,18.8899,18.8739,18.8819,20800.0
2014-08-15 15:10:00,23.62,23.63,23.62,23.63,7800.0,18.8819,18.8899,18.8819,18.8899,7800.0
2014-08-15 15:15:00,23.62,23.64,23.62,23.62,17000.0,18.8819,18.8979,18.8819,18.8819,17000.0
2014-08-15 15:20:00,23.63,23.63,23.61,23.61,8400.0,18.8899,18.8899,18.8739,18.8739,8400.0
2014-08-15 15:25:00,23.61,23.63,23.61,23.61,13400.0,18.8739,18.8899,18.8739,18.8739,13400.0
2014-08-15 15:30:00,23.61,23.64,23.61,23.63,15600.0,18.8739,18.8979,18.8739,18.8899,15600.0
2014-08-15 15:35:00,23.63,23.66,23.63,23.63,24400.0,18.8899,18.9139,18.8899,18.8899,24400.0
2014-08-15 15:40:00,23.63,23.64,23.63,23.64,10000.0,18.8899,18.8979,18.8899,18.8979,10000.0
2014-08-15 15:45:00,23.63,23.65,23.63,23.65,19600.0,18.8899,18.9059,18.8899,18.9059,19600.0
2014-08-15 15:50:00,23.65,23.67,23.65,23.67,47400.0,18.9059,18.9219,18.9059,18.9219,47400.0
2014-08-15 15:55:00,23.67,23.7,23.67,23.69,125000.0,18.9219,18.9459,18.9219,18.9379,125000.0
2014-08-18 09:30:00,23.68,23.72,23.65,23.66,94600.0,18.9299,18.9618,18.9059,18.9139,94600.0
2014-08-18 09:35:00,23.66,23.68,23.61,23.63,50600.0,18.9139,18.9299,18.8739,18.8899,50600.0
2014-08-18 09:40:00,23.61,23.62,23.58,23.58,33400.0,18.8739,18.8819,18.8499,18.8499,33400.0
2014-08-18 09:45:00,23.58,23.58,23.43,23.43,56800.0,18.8499,18.8499,18.73,18.73,56800.0
2014-08-18 09:50:00,23.43,23.46,23.42,23.45,107800.0,18.73,18.754,18.722,18.746,107800.0
2014-08-18 09:55:00,23.46,23.46,23.43,23.45,100200.0,18.754,18.754,18.73,18.746,100200.0
2014-08-18 10:00:00,23.43,23.47,23.43,23.43,130200.0,18.73,18.762,18.73,18.73,130200.0
2014-08-18 10:05:00,23.43,23.45,23.42,23.43,42200.0,18.73,18.746,18.722,18.73,42200.0
2014-08-18 10:10:00,23.43,23.49,23.43,23.48,34800.0,18.73,18.778,18.73,18.77,34800.0
2014-08-18 10:15:00,23.48,23.5,23.48,23.49,30600.0,18.77,18.786,18.77,18.778,30600.0
2014-08-18 10:20:00,23.49,23.5,23.48,23.49,24800.0,18.778,18.786,18.77,18.778,24800.0
2014-08-18 10:25:00,23.49,23.51,23.49,23.5,43000.0,18.778,18.794,18.778,18.786,43000.0
2014-08-18 10:30:00,23.5,23.5,23.48,23.48,33200.0,18.786,18.786,18.77,18.77,33200.0
2014-08-18 10:35:00,23.48,23.49,23.47,23.49,44600.0,18.77,18.778,18.762,18.778,44600.0
2014-08-18 10:40:00,23.5,23.53,23.48,23.48,37200.0,18.786,18.81,18.77,18.77,37200.0
2014-08-18 10:45:00,23.49,23.5,23.49,23.5,32800.0,18.778,18.786,18.778,18.786,32800.0
2014-08-18 10:50:00,23.5,23.5,23.49,23.49,24800.0,18.786,18.786,18.778,18.778,24800.0
2014-08-18 10:55:00,23.49,23.5,23.48,23.48,26400.0,18.778,18.786,18.77,18.77,26400.0
2014-08-18 11:00:00,23.49,23.5,23.46,23.46,33400.0,18.778,18.786,18.754,18.754,33400.0
2014-08-18 11:05:00,23.46,23.46,23.44,23.45,34400.0,18.754,18.754,18.738,18.746,34400.0
2014-08-18 11:10:00,23.45,23.45,23.43,23.43,24200.0,18.746,18.746,18.73,18.73,24200.0
2014-08-18 11:15:00,23.43,23.43,23.42,23.43,17600.0,18.73,18.73,18.722,18.73,17600.0
2014-08-18 11:20:00,23.43,23.45,23.43,23.44,23400.0,18.73,18.746,18.73,18.738,23400.0
2014-08-18 11:25:00,23.44,23.46,23.44,23.45,26800.0,18.738,18.754,18.738,18.746,26800.0
2014-08-18 11:30:00,23.46,23.47,23.45,23.45,17600.0,18.754,18.762,18.746,18.746,17600.0
2014-08-18 11:35:00,23.46,23.48,23.46,23.48,10800.0,18.754,18.77,18.754,18.77,10800.0
2014-08-18 11:40:00,23.48,23.48,23.46,23.46,12400.0,18.77,18.77,18.754,18.754,12400.0
2014-08-18 11:45:00,23.47,23.47,23.46,23.46,10200.0,18.762,18.762,18.754,18.754,10200.0
2014-08-18 11:50:00,23.47,23.68,23.42,23.5,71800.0,18.762,18.9299,18.722,18.786,71800.0
2014-08-18 11:55:00,23.5,23.51,23.49,23.51,19200.0,18.786,18.794,18.778,18.794,19200.0
2014-08-18 12:00:00,23.5,23.54,23.5,23.54,14400.0,18.786,18.818,18.786,18.818,14400.0
2014-08-18 12:05:00,23.54,23.55,23.54,23.54,15400.0,18.818,18.8259,18.818,18.818,15400.0
2014-08-18 12:10:00,23.54,23.54,23.52,23.52,11000.0,18.818,18.818,18.802,18.802,11000.0
2014-08-18 12:15:00,23.52,23.52,23.48,23.49,12400.0,18.802,18.802,18.77,18.778,12400.0
2014-08-18 12:20:00,23.49,23.5,23.49,23.49,3800.0,18.778,18.786,18.778,18.778,3800.0
2014-08-18 12:25:00,23.48,23.49,23.48,23.48,9200.0,18.77,18.778,18.77,18.77,9200.0
2014-08-18 12:30:00,23.47,23.48,23.45,23.46,10000.0,18.762,18.77,18.746,18.754,10000.0
2014-08-18 12:35:00,23.46,23.46,23.43,23.43,50000.0,18.754,18.754,18.73,18.73,50000.0
2014-08-18 12:40:00,23.43,23.43,23.42,23.42,27600.0,18.73,18.73,18.722,18.722,27600.0
2014-08-18 12:45:00,23.42,23.42,23.4,23.4,19000.0,18.722,18.722,18.706,18.706,19000.0
2014-08-18 12:50:00,23.4,23.41,23.4,23.4,25200.0,18.706,18.714,18.706,18.706,25200.0
2014-08-18 12:55:00,23.4,23.4,23.39,23.4,10400.0,18.706,18.706,18.698,18.706,10400.0
2014-08-18 13:00:00,23.39,23.4,23.38,23.38,14200.0,18.698,18.706,18.69,18.69,14200.0
2014-08-18 13:05:00,23.38,23.4,23.38,23.39,24200.0,18.69,18.706,18.69,18.698,24200.0
2014-08-18 13:10:00,23.4,23.41,23.4,23.4,24000.0,18.706,18.714,18.706,18.706,24000.0
2014-08-18 13:15:00,23.4,23.41,23.39,23.41,35000.0,18.706,18.714,18.698,18.714,35000.0
2014-08-18 13:20:00,23.41,23.42,23.4,23.41,35600.0,18.714,18.722,18.706,18.714,35600.0
2014-08-18 13:25:00,23.42,23.43,23.41,23.43,19400.0,18.722,18.73,18.714,18.73,19400.0
2014-08-18 13:30:00,23.43,23.47,23.43,23.47,10200.0,18.73,18.762,18.73,18.762,10200.0
2014-08-18 13:35:00,23.47,23.47,23.46,23.46,10600.0,18.762,18.762,18.754,18.754,10600.0
2014-08-18 13:40:00,23.45,23.45,23.43,23.43,33800.0,18.746,18.746,18.73,18.73,33800.0
2014-08-18 13:45:00,23.43,23.45,23.43,23.45,31400.0,18.73,18.746,18.73,18.746,31400.0
2014-08-18 13:50:00,23.45,23.45,23.44,23.44,14800.0,18.746,18.746,18.738,18.738,14800.0
2014-08-18 13:55:00,23.44,23.44,23.43,23.43,25000.0,18.738,18.738,18.73,18.73,25000.0
2014-08-18 14:00:00,23.43,23.43,23.42,23.42,13200.0,18.73,18.73,18.722,18.722,13200.0
2014-08-18 14:05:00,23.42,23.43,23.4,23.4,36400.0,18.722,18.73,18.706,18.706,36400.0
2014-08-18 14:10:00,23.4,23.41,23.39,23.39,30600.0,18.706,18.714,18.698,18.698,30600.0
2014-08-18 14:15:00,23.39,23.4,23.38,23.38,22200.0,18.698,18.706,18.69,18.69,22200.0
2014-08-18 14:20:00,23.39,23.39,23.38,23.39,35600.0,18.698,18.698,18.69,18.698,35600.0
2014-08-18 14:25:00,23.39,23.4,23.39,23.39,12200.0,18.698,18.706,18.698,18.698,12200.0
2014-08-18 14:30:00,23.39,23.39,23.37,23.39,35000.0,18.698,18.698,18.6821,18.698,35000.0
2014-08-18 14:35:00,23.39,23.39,23.38,23.39,34800.0,18.698,18.698,18.69,18.698,34800.0
2014-08-18 14:40:00,23.38,23.4,23.38,23.4,29600.0,18.69,18.706,18.69,18.706,29600.0
2014-08-18 14:45:00,23.4,23.41,23.39,23.4,40200.0,18.706,18.714,18.698,18.706,40200.0
2014-08-18 14:50:00,23.4,23.41,23.39,23.4,56000.0,18.706,18.714,18.698,18.706,56000.0
2014-08-18 14:55:00,23.4,23.42,23.4,23.42,33200.0,18.706,18.722,18.706,18.722,33200.0
2014-08-18 15:00:00,23.42,23.42,23.41,23.42,47400.0,18.722,18.722,18.714,18.722,47400.0
2014-08-18 15:05:00,23.42,23.45,23.41,23.45,54800.0,18.722,18.746,18.714,18.746,54800.0
2014-08-18 15:10:00,23.46,23.46,23.45,23.45,44600.0,18.754,18.754,18.746,18.746,44600.0
2014-08-18 15:15:00,23.45,23.48,23.45,23.47,61000.0,18.746,18.77,18.746,18.762,61000.0
2014-08-18 15:20:00,23.48,23.48,23.47,23.47,20600.0,18.77,18.77,18.762,18.762,20600.0
2014-08-18 15:25:00,23.47,23.49,23.47,23.48,31200.0,18.762,18.778,18.762,18.77,31200.0
2014-08-18 15:30:00,23.48,23.48,23.47,23.48,52400.0,18.77,18.77,18.762,18.77,52400.0
2014-08-18 15:35:00,23.48,23.49,23.47,23.48,41800.0,18.77,18.778,18.762,18.77,41800.0
2014-08-18 15:40:00,23.48,23.49,23.48,23.48,57600.0,18.77,18.778,18.77,18.77,57600.0
2014-08-18 15:45:00,23.48,23.5,23.48,23.5,45000.0,18.77,18.786,18.77,18.786,45000.0
2014-08-18 15:50:00,23.52,23.54,23.5,23.51,139600.0,18.802,18.818,18.786,18.794,139600.0
2014-08-18 15:55:00,23.51,23.52,23.5,23.52,194000.0,18.794,18.802,18.786,18.802,194000.0
2014-08-19 09:30:00,23.37,23.56,23.34,23.55,87800.0,18.8234,18.9764,18.7992,18.9684,87800.0
2014-08-19 09:35:00,23.55,23.56,23.49,23.51,34000.0,18.9684,18.9764,18.9201,18.9362,34000.0
2014-08-19 09:40:00,23.5,23.52,23.49,23.49,28600.0,18.9281,18.9442,18.9201,18.9201,28600.0
2014-08-19 09:45:00,23.5,23.53,23.49,23.53,21800.0,18.9281,18.9523,18.9201,18.9523,21800.0
2014-08-19 09:50:00,23.53,23.55,23.5,23.54,54000.0,18.9523,18.9684,18.9281,18.9603,54000.0
2014-08-19 09:55:00,23.54,23.54,23.5,23.5,64000.0,18.9603,18.9603,18.9281,18.9281,64000.0
2014-08-19 10:00:00,23.5,23.53,23.5,23.5,90000.0,18.9281,18.9523,18.9281,18.9281,90000.0
2014-08-19 10:05:00,23.5,23.5,23.48,23.48,26200.0,18.9281,18.9281,18.912,18.912,26200.0
2014-08-19 10:10:00,23.48,23.5,23.48,23.5,17800.0,18.912,18.9281,18.912,18.9281,17800.0
2014-08-19 10:15:00,23.5,23.51,23.49,23.5,15600.0,18.9281,18.9362,18.9201,18.9281,15600.0
2014-08-19 10:20:00,23.5,23.51,23.49,23.5,8800.0,18.9281,18.9362,18.9201,18.9281,8800.0
2014-08-19 10:25:00,23.5,23.5,23.44,23.45,25400.0,18.9281,18.9281,18.8798,18.8878,25400.0
2014-08-19 10:30:00,23.46,23.46,23.43,23.45,15000.0,18.8959,18.8959,18.8717,18.8878,15000.0
2014-08-19 10:35:00,23.44,23.48,23.44,23.48,5600.0,18.8798,18.912,18.8798,18.912,5600.0
2014-08-19 10:40:00,23.48,23.48,23.46,23.46,13000.0,18.912,18.912,18.8959,18.8959,13000.0
2014-08-19 10:45:00,23.46,23.49,23.46,23.49,7600.0,18.8959,18.9201,18.8959,18.9201,7600.0
2014-08-19 10:50:00,23.49,23.49,23.47,23.49,15200.0,18.9201,18.9201,18.904,18.9201,15200.0
2014-08-19 10:55:00,23.49,23.5,23.49,23.5,23600.0,18.9201,18.9281,18.9201,18.9281,23600.0
2014-08-19 11:00:00,23.5,23.5,23.49,23.49,40200.0,18.9281,18.9281,18.9201,18.9201,40200.0
2014-08-19 11:05:00,23.49,23.5,23.48,23.49,20400.0,18.9201,18.9281,18.912,18.9201,20400.0
2014-08-19 11:10:00,23.49,23.5,23.49,23.5,17000.0,18.9201,18.9281,18.9201,18.9281,17000.0
2014-08-19 11:15:00,23.5,23.5,23.49,23.5,14400.0,18.9281,18.9281,18.9201,18.9281,14400.0
2014-08-19 11:20:00,23.5,23.51,23.5,23.5,20600.0,18.9281,18.9362,18.9281,18.9281,20600.0
2014-08-19 11:25:00,23.5,23.53,23.5,23.52,26400.0,18.9281,18.9523,18.9281,18.9442,26400.0
2014-08-19 11:30:00,23.52,23.52,23.5,23.52,23000.0,18.9442,18.9442,18.9281,18.9442,23000.0
2014-08-19 11:35:00,23.52,23.52,23.5,23.5,18000.0,18.9442,18.9442,18.9281,18.9281,18000.0
2014-08-19 11:40:00,23.5,23.5,23.49,23.5,13800.0,18.9281,18.9281,18.9201,18.9281,13800.0
2014-08-19 11:45:00,23.5,23.5,23.49,23.49,6200.0,18.9281,18.9281,18.9201,18.9201,6200.0
2014-08-19 11:50:00,23.5,23.5,23.49,23.5,4800.0,18.9281,18.9281,18.9201,18.9281,4800.0
2014-08-19 11:55:00,23.5,23.52,23.5,23.5,15800.0,18.9281,18.9442,18.9281,18.9281,15800.0
2014-08-19 12:00:00,23.5,23.5,23.49,23.49,9800.0,18.9281,18.9281,18.9201,18.9201,9800.0
2014-08-19 12:05:00,23.49,23.5,23.49,23.5,4600.0,18.9201,18.9281,18.9201,18.9281,4600.0
2014-08-19 12:10:00,23.5,23.5,23.5,23.5,18600.0,18.9281,18.9281,18.9281,18.9281,18600.0
2014-08-19 12:15:00,23.51,23.52,23.5,23.52,12800.0,18.9362,18.9442,18.9281,18.9442,12800.0
2014-08-19 12:20:00,23.52,23.53,23.52,23.53,13000.0,18.9442,18.9523,18.9442,18.9523,13000.0
2014-08-19 12:25:00,23.53,23.54,23.52,23.52,20400.0,18.9523,18.9603,18.9442,18.9442,20400.0
2014-08-19 12:30:00,23.52,23.53,23.51,23.52,9400.0,18.9442,18.9523,18.9362,18.9442,9400.0
2014-08-19 12:35:00,23.51,23.52,23.51,23.52,3200.0,18.9362,18.9442,18.9362,18.9442,3200.0
2014-08-19 12:40:00,23.52,23.53,23.52,23.53,5800.0,18.9442,18.9523,18.9442,18.9523,5800.0
2014-08-19 12:45:00,23.53,23.53,23.53,23.53,2400.0,18.9523,18.9523,18.9523,18.9523,2400.0
2014-08-19 12:50:00,23.52,23.53,23.52,23.53,2200.0,18.9442,18.9523,18.9442,18.9523,2200.0
2014-08-19 12:55:00,23.52,23.52,23.52,23.52,21000.0,18.9442,18.9442,18.9442,18.9442,21000.0
2014-08-19 13:00:00,23.52,23.53,23.52,23.53,65600.0,18.9442,18.9523,18.9442,18.9523,65600.0
2014-08-19 13:05:00,23.53,23.55,23.53,23.55,31400.0,18.9523,18.9684,18.9523,18.9684,31400.0
2014-08-19 13:10:00,23.55,23.56,23.55,23.55,16200.0,18.9684,18.9764,18.9684,18.9684,16200.0
2014-08-19 13:15:00,23.55,23.56,23.55,23.55,13800.0,18.9684,18.9764,18.9684,18.9684,13800.0
2014-08-19 13:20:00,23.55,23.55,23.53,23.53,13600.0,18.9684,18.9684,18.9523,18.9523,13600.0
2014-08-19 13:25:00,23.54,23.55,23.54,23.54,6600.0,18.9603,18.9684,18.9603,18.9603,6600.0
2014-08-19 13:30:00,23.54,23.55,23.52,23.52,21000.0,18.9603,18.9684,18.9442,18.9442,21000.0
2014-08-19 13:35:00,23.53,23.53,23.52,23.53,4400.0,18.9523,18.9523,18.9442,18.9523,4400.0
2014-08-19 13:40:00,23.54,23.55,23.54,23.55,7600.0,18.9603,18.9684,18.9603,18.9684,7600.0
2014-08-19 13:45:00,23.55,23.55,23.54,23.55,6200.0,18.9684,18.9684,18.9603,18.9684,6200.0
2014-08-19 13:50:00,23.55,23.55,23.52,23.52,15800.0,18.9684,18.9684,18.9442,18.9442,15800.0
2014-08-19 13:55:00,23.52,23.54,23.52,23.52,6600.0,18.9442,18.9603,18.9442,18.9442,6600.0
2014-08-19 14:00:00,23.53,23.53,23.53,23.53,10600.0,18.9523,18.9523,18.9523,18.9523,10600.0
2014-08-19 14:05:00,23.53,23.53,23.52,23.53,14200.0,18.9523,18.9523,18.9442,18.9523,14200.0
2014-08-19 14:10:00,23.53,23.53,23.53,23.53,8200.0,18.9523,18.9523,18.9523,18.9523,8200.0
2014-08-19 14:15:00,23.53,23.53,23.52,23.53,19800.0,18.9523,18.9523,18.9442,18.9523,19800.0
2014-08-19 14:20:00,23.53,23.54,23.52,23.52,14600.0,18.9523,18.9603,18.9442,18.9442,14600.0
2014-08-19 14:25:00,23.52,23.54,23.5,23.54,38600.0,18.9442,18.9603,18.9281,18.9603,38600.0
2014-08-19 14:30:00,23.54,23.54,23.53,23.54,15400.0,18.9603,18.9603,18.9523,18.9603,15400.0
2014-08-19 14:35:00,23.54,23.54,23.53,23.53,6600.0,18.9603,18.9603,18.9523,18.9523,6600.0
2014-08-19 14:40:00,23.54,23.54,23.52,23.54,20200.0,18.9603,18.9603,18.9442,18.9603,20200.0
2014-08-19 14:45:00,23.54,23.55,23.53,23.54,15000.0,18.9603,18.9684,18.9523,18.9603,15000.0
2014-08-19 14:50:00,23.54,23.55,23.53,23.54,25000.0,18.9603,18.9684,18.9523,18.9603,25000.0
2014-08-19 14:55:00,23.54,23.55,23.54,23.54,17000.0,18.9603,18.9684,18.9603,18.9603,17000.0
2014-08-19 15:00:00,23.54,23.55,23.54,23.55,23800.0,18.9603,18.9684,18.9603,18.9684,23800.0
2014-08-19 15:05:00,23.55,23.55,23.53,23.53,28200.0,18.9684,18.9684,18.9523,18.9523,28200.0
2014-08-19 15:10:00,23.53,23.54,23.52,23.53,29200.0,18.9523,18.9603,18.9442,18.9523,29200.0
2014-08-19 15:15:00,23.53,23.54,23.52,23.52,35400.0,18.9523,18.9603,18.9442,18.9442,35400.0
2014-08-19 15:20:00,23.52,23.53,23.51,23.52,26200.0,18.9442,18.9523,18.9362,18.9442,26200.0
2014-08-19 15:25:00,23.52,23.53,23.52,23.52,28800.0,18.9442,18.9523,18.9442,18.9442,28800.0
2014-08-19 15:30:00,23.53,23.54,23.53,23.54,36600.0,18.9523,18.9603,18.9523,18.9603,36600.0
2014-08-19 15:35:00,23.53,23.55,23.53,23.55,78000.0,18.9523,18.9684,18.9523,18.9684,78000.0
2014-08-19 15:40:00,23.55,23.56,23.54,23.56,57000.0,18.9684,18.9764,18.9603,18.9764,57000.0
2014-08-19 15:45:00,23.56,23.56,23.54,23.54,49800.0,18.9764,18.9764,18.9603,18.9603,49800.0
2014-08-19 15:50:00,23.55,23.55,23.54,23.54,85000.0,18.9684,18.9684,18.9603,18.9603,85000.0
2014-08-19 15:55:00,23.54,23.54,23.52,23.53,144400.0,18.9603,18.9603,18.9442,18.9523,144400.0
2014-08-20 09:30:00,23.5,23.62,23.5,23.62,42200.0,18.9281,19.0248,18.9281,19.0248,42200.0
2014-08-20 09:35:00,23.61,23.63,23.6,23.61,36000.0,19.0167,19.0328,19.0087,19.0167,36000.0
2014-08-20 09:40:00,23.6,23.61,23.59,23.59,66800.0,19.0087,19.0167,19.0006,19.0006,66800.0
2014-08-20 09:45:00,23.59,23.6,23.53,23.55,46200.0,19.0006,19.0087,18.9523,18.9684,46200.0
2014-08-20 09:50:00,23.54,23.55,23.51,23.53,51200.0,18.9603,18.9684,18.9362,18.9523,51200.0
2014-08-20 09:55:00,23.53,23.56,23.52,23.52,22200.0,18.9523,18.9764,18.9442,18.9442,22200.0
2014-08-20 10:00:00,23.53,23.56,23.52,23.53,18800.0,18.9523,18.9764,18.9442,18.9523,18800.0
2014-08-20 10:05:00,23.53,23.53,23.51,23.51,21400.0,18.9523,18.9523,18.9362,18.9362,21400.0
2014-08-20 10:10:00,23.5,23.54,23.5,23.54,28800.0,18.9281,18.9603,18.9281,18.9603,28800.0
2014-08-20 10:15:00,23.54,23.56,23.54,23.54,24200.0,18.9603,18.9764,18.9603,18.9603,24200.0
2014-08-20 10:20:00,23.54,23.55,23.53,23.55,42000.0,18.9603,18.9684,18.9523,18.9684,42000.0
2014-08-20 10:25:00,23.54,23.54,23.52,23.53,22200.0,18.9603,18.9603,18.9442,18.9523,22200.0
2014-08-20 10:30:00,23.53,23.53,23.5,23.51,19200.0,18.9523,18.9523,18.9281,18.9362,19200.0
2014-08-20 10:35:00,23.52,23.52,23.5,23.5,13400.0,18.9442,18.9442,18.9281,18.9281,13400.0
2014-08-20 10:40:00,23.49,23.54,23.49,23.53,9800.0,18.9201,18.9603,18.9201,18.9523,9800.0
2014-08-20 10:45:00,23.54,23.55,23.53,23.54,14800.0,18.9603,18.9684,18.9523,18.9603,14800.0
2014-08-20 10:50:00,23.54,23.57,23.54,23.56,8400.0,18.9603,18.9845,18.9603,18.9764,8400.0
2014-08-20 10:55:00,23.56,23.56,23.55,23.55,9000.0,18.9764,18.9764,18.9684,18.9684,9000.0
2014-08-20 11:00:00,23.56,23.56,23.55,23.56,4200.0,18.9764,18.9764,18.9684,18.9764,4200.0
2014-08-20 11:05:00,23.57,23.57,23.54,23.54,12800.0,18.9845,18.9845,18.9603,18.9603,12800.0
2014-08-20 11:10:00,23.54,23.55,23.53,23.54,28400.0,18.9603,18.9684,18.9523,18.9603,28400.0
2014-08-20 11:15:00,23.53,23.54,23.5,23.5,34600.0,18.9523,18.9603,18.9281,18.9281,34600.0
2014-08-20 11:20:00,23.5,23.52,23.5,23.51,13600.0,18.9281,18.9442,18.9281,18.9362,13600.0
2014-08-20 11:25:00,23.51,23.51,23.49,23.49,10000.0,18.9362,18.9362,18.9201,18.9201,10000.0
2014-08-20 11:30:00,23.49,23.5,23.49,23.5,15200.0,18.9201,18.9281,18.9201,18.9281,15200.0
2014-08-20 11:35:00,23.5,23.51,23.49,23.51,20200.0,18.9281,18.9362,18.9201,18.9362,20200.0
2014-08-20 11:40:00,23.51,23.51,23.48,23.49,15000.0,18.9362,18.9362,18.912,18.9201,15000.0
2014-08-20 11:45:00,23.49,23.49,23.48,23.48,13000.0,18.9201,18.9201,18.912,18.912,13000.0
2014-08-20 11:50:00,23.49,23.5,23.49,23.5,4200.0,18.9201,18.9281,18.9201,18.9281,4200.0
2014-08-20 11:55:00,23.5,23.52,23.5,23.51,6600.0,18.9281,18.9442,18.9281,18.9362,6600.0
2014-08-20 12:00:00,23.51,23.52,23.49,23.49,25000.0,18.9362,18.9442,18.9201,18.9201,25000.0
2014-08-20 12:05:00,23.49,23.5,23.49,23.5,13400.0,18.9201,18.9281,18.9201,18.9281,13400.0
2014-08-20 12:10:00,23.5,23.52,23.5,23.52,17800.0,18.9281,18.9442,18.9281,18.9442,17800.0
2014-08-20 12:15:00,23.52,23.56,23.52,23.55,13200.0,18.9442,18.9764,18.9442,18.9684,13200.0
2014-08-20 12:20:00,23.55,23.59,23.55,23.58,44200.0,18.9684,19.0006,18.9684,18.9926,44200.0
2014-08-20 12:25:00,23.58,23.6,23.58,23.6,16800.0,18.9926,19.0087,18.9926,19.0087,16800.0
2014-08-20 12:30:00,23.59,23.6,23.58,23.59,18000.0,19.0006,19.0087,18.9926,19.0006,18000.0
2014-08-20 12:35:00,23.59,23.6,23.59,23.6,6600.0,19.0006,19.0087,19.0006,19.0087,6600.0
2014-08-20 12:40:00,23.6,23.61,23.6,23.61,28600.0,19.0087,19.0167,19.0087,19.0167,28600.0
2014-08-20 12:45:00,23.61,23.63,23.61,23.63,67200.0,19.0167,19.0328,19.0167,19.0328,67200.0
2014-08-20 12:50:00,23.63,23.64,23.62,23.64,24200.0,19.0328,19.0409,19.0248,19.0409,24200.0
2014-08-20 12:55:00,23.64,23.64,23.63,23.63,6000.0,19.0409,19.0409,19.0328,19.0328,6000.0
2014-08-20 13:00:00,23.63,23.63,23.63,23.63,17000.0,19.0328,19.0328,19.0328,19.0328,17000.0
2014-08-20 13:05:00,23.63,23.64,23.63,23.63,10400.0,19.0328,19.0409,19.0328,19.0328,10400.0
2014-08-20 13:10:00,23.64,23.65,23.64,23.65,13800.0,19.0409,19.0489,19.0409,19.0489,13800.0
2014-08-20 13:15:00,23.65,23.67,23.65,23.65,35200.0,19.0489,19.065,19.0489,19.0489,35200.0
2014-08-20 13:20:00,23.65,23.66,23.65,23.66,19600.0,19.0489,19.057,19.0489,19.057,19600.0
2014-08-20 13:25:00,23.67,23.68,23.67,23.68,16000.0,19.065,19.0731,19.065,19.0731,16000.0
2014-08-20 13:30:00,23.68,23.71,23.68,23.71,26800.0,19.0731,19.0973,19.0731,19.0973,26800.0
2014-08-20 13:35:00,23.71,23.71,23.7,23.71,16000.0,19.0973,19.0973,19.0892,19.0973,16000.0
2014-08-20 13:40:00,23.71,23.78,23.71,23.75,142800.0,19.0973,19.1536,19.0973,19.1295,142800.0
2014-08-20 13:45:00,23.76,23.76,23.72,23.72,51600.0,19.1375,19.1375,19.1053,19.1053,51600.0
2014-08-20 13:50:00,23.72,23.73,23.71,23.73,27800.0,19.1053,19.1134,19.0973,19.1134,27800.0
2014-08-20 13:55:00,23.73,23.74,23.73,23.74,7800.0,19.1134,19.1214,19.1134,19.1214,7800.0
2014-08-20 14:00:00,23.74,23.76,23.73,23.73,49200.0,19.1214,19.1375,19.1134,19.1134,49200.0
2014-08-20 14:05:00,23.73,23.75,23.71,23.72,24000.0,19.1134,19.1295,19.0973,19.1053,24000.0
2014-08-20 14:10:00,23.73,23.75,23.73,23.74,22000.0,19.1134,19.1295,19.1134,19.1214,22000.0
2014-08-20 14:15:00,23.74,23.75,23.72,23.74,16800.0,19.1214,19.1295,19.1053,19.1214,16800.0
2014-08-20 14:20:00,23.74,23.77,23.74,23.77,15000.0,19.1214,19.1456,19.1214,19.1456,15000.0
2014-08-20 14:25:00,23.77,23.78,23.77,23.78,59800.0,19.1456,19.1536,19.1456,19.1536,59800.0
2014-08-20 14:30:00,23.78,23.78,23.76,23.77,84000.0,19.1536,19.1536,19.1375,19.1456,84000.0
2014-08-20 14:35:00,23.76,23.78,23.75,23.75,35800.0,19.1375,19.1536,19.1295,19.1295,35800.0
2014-08-20 14:40:00,23.75,23.75,23.74,23.74,18200.0,19.1295,19.1295,19.1214,19.1214,18200.0
2014-08-20 14:45:00,23.74,23.75,23.74,23.75,41200.0,19.1214,19.1295,19.1214,19.1295,41200.0
2014-08-20 14:50:00,23.75,23.78,23.75,23.77,80000.0,19.1295,19.1536,19.1295,19.1456,80000.0
2014-08-20 14:55:00,23.78,23.78,23.76,23.76,46200.0,19.1536,19.1536,19.1375,19.1375,46200.0
2014-08-20 15:00:00,23.76,23.76,23.74,23.75,43600.0,19.1375,19.1375,19.1214,19.1295,43600.0
2014-08-20 15:05:00,23.75,23.75,23.74,23.75,43200.0,19.1295,19.1295,19.1214,19.1295,43200.0
2014-08-20 15:10:00,23.75,23.77,23.75,23.77,29000.0,19.1295,19.1456,19.1295,19.1456,29000.0
2014-08-20 15:15:00,23.77,23.8,23.77,23.8,78000.0,19.1456,19.1698,19.1456,19.1698,78000.0
2014-08-20 15:20:00,23.79,23.8,23.78,23.79,45000.0,19.1617,19.1698,19.1536,19.1617,45000.0
2014-08-20 15:25:00,23.8,23.8,23.79,23.79,27800.0,19.1698,19.1698,19.1617,19.1617,27800.0
2014-08-20 15:30:00,23.8,23.81,23.8,23.81,30400.0,19.1698,19.1778,19.1698,19.1778,30400.0
2014-08-20 15:35:00,23.81,23.82,23.81,23.81,30200.0,19.1778,19.1859,19.1778,19.1778,30200.0
2014-08-20 15:40:00,23.81,23.82,23.8,23.82,63600.0,19.1778,19.1859,19.1698,19.1859,63600.0
2014-08-20 15:45:00,23.82,23.82,23.81,23.81,57200.0,19.1859,19.1859,19.1778,19.1778,57200.0
2014-08-20 15:50:00,23.81,23.82,23.81,23.81,51000.0,19.1778,19.1859,19.1778,19.1778,51000.0
2014-08-20 15:55:00,23.81,23.81,23.79,23.8,103600.0,19.1778,19.1778,19.1617,19.1698,103600.0
2014-08-21 09:30:00,23.85,23.85,23.7,23.8,35800.0,19.21,19.21,19.0892,19.1698,35800.0
2014-08-21 09:35:00,23.8,23.81,23.76,23.78,62000.0,19.1698,19.1778,19.1375,19.1536,62000.0
2014-08-21 09:40:00,23.77,23.77,23.72,23.74,27600.0,19.1456,19.1456,19.1053,19.1214,27600.0
2014-08-21 09:45:00,23.74,23.77,23.74,23.76,14000.0,19.1214,19.1456,19.1214,19.1375,14000.0
2014-08-21 09:50:00,23.77,23.78,23.73,23.75,92200.0,19.1456,19.1536,19.1134,19.1295,92200.0
2014-08-21 09:55:00,23.75,23.75,23.7,23.7,25400.0,19.1295,19.1295,19.0892,19.0892,25400.0
2014-08-21 10:00:00,23.71,23.74,23.68,23.71,28000.0,19.0973,19.1214,19.0731,19.0973,28000.0
2014-08-21 10:05:00,23.7,23.73,23.68,23.72,38400.0,19.0892,19.1134,19.0731,19.1053,38400.0
2014-08-21 10:10:00,23.72,23.76,23.72,23.75,21000.0,19.1053,19.1375,19.1053,19.1295,21000.0
2014-08-21 10:15:00,23.77,23.81,23.75,23.8,31600.0,19.1456,19.1778,19.1295,19.1698,31600.0
2014-08-21 10:20:00,23.81,23.83,23.8,23.82,19200.0,19.1778,19.1939,19.1698,19.1859,19200.0
2014-08-21 10:25:00,23.82,23.86,23.81,23.86,42000.0,19.1859,19.2181,19.1778,19.2181,42000.0
2014-08-21 10:30:00,23.86,23.89,23.84,23.85,113400.0,19.2181,19.2422,19.202,19.21,113400.0
2014-08-21 10:35:00,23.85,23.88,23.84,23.84,54200.0,19.21,19.2342,19.202,19.202,54200.0
2014-08-21 10:40:00,23.84,23.86,23.84,23.86,37800.0,19.202,19.2181,19.202,19.2181,37800.0
2014-08-21 10:45:00,23.86,23.88,23.85,23.85,19000.0,19.2181,19.2342,19.21,19.21,19000.0
2014-08-21 10:50:00,23.85,23.88,23.85,23.86,11400.0,19.21,19.2342,19.21,19.2181,11400.0
2014-08-21 10:55:00,23.86,23.89,23.86,23.88,8800.0,19.2181,19.2422,19.2181,19.2342,8800.0
2014-08-21 11:00:00,23.88,23.9,23.87,23.9,17200.0,19.2342,19.2503,19.2261,19.2503,17200.0
2014-08-21 11:05:00,23.9,23.9,23.88,23.9,17800.0,19.2503,19.2503,19.2342,19.2503,17800.0
2014-08-21 11:10:00,23.89,23.9,23.88,23.89,26600.0,19.2422,19.2503,19.2342,19.2422,26600.0
2014-08-21 11:15:00,23.89,23.9,23.89,23.9,4600.0,19.2422,19.2503,19.2422,19.2503,4600.0
2014-08-21 11:20:00,23.9,23.91,23.89,23.9,17600.0,19.2503,19.2584,19.2422,19.2503,17600.0
2014-08-21 11:25:00,23.9,23.9,23.88,23.88,9200.0,19.2503,19.2503,19.2342,19.2342,9200.0
2014-08-21 11:30:00,23.88,23.9,23.88,23.9,6600.0,19.2342,19.2503,19.2342,19.2503,6600.0
2014-08-21 11:35:00,23.89,23.9,23.88,23.88,14600.0,19.2422,19.2503,19.2342,19.2342,14600.0
2014-08-21 11:40:00,23.89,23.9,23.88,23.88,23400.0,19.2422,19.2503,19.2342,19.2342,23400.0
2014-08-21 11:45:00,23.88,23.89,23.88,23.88,17400.0,19.2342,19.2422,19.2342,19.2342,17400.0
2014-08-21 11:50:00,23.88,23.9,23.88,23.9,20000.0,19.2342,19.2503,19.2342,19.2503,20000.0
2014-08-21 11:55:00,23.9,23.9,23.88,23.88,17000.0,19.2503,19.2503,19.2342,19.2342,17000.0
2014-08-21 12:00:00,23.88,23.9,23.88,23.89,16200.0,19.2342,19.2503,19.2342,19.2422,16200.0
2014-08-21 12:05:00,23.88,23.9,23.88,23.9,14800.0,19.2342,19.2503,19.2342,19.2503,14800.0
2014-08-21 12:10:00,23.9,23.9,23.88,23.9,21400.0,19.2503,19.2503,19.2342,19.2503,21400.0
2014-08-21 12:15:00,23.9,23.91,23.89,23.91,10800.0,19.2503,19.2584,19.2422,19.2584,10800.0
2014-08-21 12:20:00,23.91,23.91,23.89,23.9,11200.0,19.2584,19.2584,19.2422,19.2503,11200.0
2014-08-21 12:25:00,23.9,23.9,23.88,23.89,6400.0,19.2503,19.2503,19.2342,19.2422,6400.0
2014-08-21 12:30:00,23.9,23.9,23.9,23.9,2000.0,19.2503,19.2503,19.2503,19.2503,2000.0
2014-08-21 12:35:00,23.9,23.9,23.88,23.89,10400.0,19.2503,19.2503,19.2342,19.2422,10400.0
2014-08-21 12:40:00,23.9,23.91,23.89,23.9,6000.0,19.2503,19.2584,19.2422,19.2503,6000.0
2014-08-21 12:45:00,23.9,23.9,23.87,23.88,16000.0,19.2503,19.2503,19.2261,19.2342,16000.0
2014-08-21 12:50:00,23.88,23.88,23.86,23.87,7000.0,19.2342,19.2342,19.2181,19.2261,7000.0
2014-08-21 12:55:00,23.87,23.87,23.86,23.86,1200.0,19.2261,19.2261,19.2181,19.2181,1200.0
2014-08-21 13:00:00,23.86,23.87,23.86,23.87,23000.0,19.2181,19.2261,19.2181,19.2261,23000.0
2014-08-21 13:05:00,23.86,23.86,23.86,23.86,9200.0,19.2181,19.2181,19.2181,19.2181,9200.0
2014-08-21 13:10:00,23.86,23.86,23.84,23.85,14600.0,19.2181,19.2181,19.202,19.21,14600.0
2014-08-21 13:15:00,23.85,23.86,23.84,23.84,11200.0,19.21,19.2181,19.202,19.202,11200.0
2014-08-21 13:20:00,23.84,23.85,23.84,23.85,8000.0,19.202,19.21,19.202,19.21,8000.0
2014-08-21 13:25:00,23.84,23.85,23.84,23.84,5600.0,19.202,19.21,19.202,19.202,5600.0
2014-08-21 13:30:00,23.85,23.85,23.84,23.84,11200.0,19.21,19.21,19.202,19.202,11200.0
2014-08-21 13:35:00,23.84,23.85,23.84,23.85,7400.0,19.202,19.21,19.202,19.21,7400.0
2014-08-21 13:40:00,23.85,23.85,23.84,23.85,6200.0,19.21,19.21,19.202,19.21,6200.0
2014-08-21 13:45:00,23.85,23.85,23.84,23.84,1000.0,19.21,19.21,19.202,19.202,1000.0
2014-08-21 13:50:00,23.84,23.84,23.83,23.84,23800.0,19.202,19.202,19.1939,19.202,23800.0
2014-08-21 13:55:00,23.84,23.85,23.84,23.84,5000.0,19.202,19.21,19.202,19.202,5000.0
2014-08-21 14:00:00,23.85,23.85,23.83,23.85,11800.0,19.21,19.21,19.1939,19.21,11800.0
2014-08-21 14:05:00,23.85,23.86,23.85,23.86,2800.0,19.21,19.2181,19.21,19.2181,2800.0
2014-08-21 14:10:00,23.86,23.87,23.86,23.87,5000.0,19.2181,19.2261,19.2181,19.2261,5000.0
2014-08-21 14:15:00,23.86,23.88,23.86,23.88,6600.0,19.2181,19.2342,19.2181,19.2342,6600.0
2014-08-21 14:20:00,23.88,23.89,23.87,23.88,17600.0,19.2342,19.2422,19.2261,19.2342,17600.0
2014-08-21 14:25:00,23.88,23.88,23.88,23.88,4200.0,19.2342,19.2342,19.2342,19.2342,4200.0
2014-08-21 14:30:00,23.88,23.89,23.88,23.88,8400.0,19.2342,19.2422,19.2342,19.2342,8400.0
2014-08-21 14:35:00,23.88,23.89,23.88,23.89,13400.0,19.2342,19.2422,19.2342,19.2422,13400.0
2014-08-21 14:40:00,23.89,23.89,23.86,23.87,10200.0,19.2422,19.2422,19.2181,19.2261,10200.0
2014-08-21 14:45:00,23.87,23.88,23.86,23.88,8200.0,19.2261,19.2342,19.2181,19.2342,8200.0
2014-08-21 14:50:00,23.88,23.89,23.87,23.88,13000.0,19.2342,19.2422,19.2261,19.2342,13000.0
2014-08-21 14:55:00,23.87,23.88,23.86,23.87,5800.0,19.2261,19.2342,19.2181,19.2261,5800.0
2014-08-21 15:00:00,23.86,23.86,23.86,23.86,11400.0,19.2181,19.2181,19.2181,19.2181,11400.0
2014-08-21 15:05:00,23.86,23.86,23.85,23.86,16200.0,19.2181,19.2181,19.21,19.2181,16200.0
2014-08-21 15:10:00,23.85,23.86,23.85,23.85,15200.0,19.21,19.2181,19.21,19.21,15200.0
2014-08-21 15:15:00,23.85,23.85,23.83,23.83,26400.0,19.21,19.21,19.1939,19.1939,26400.0
2014-08-21 15:20:00,23.83,23.84,23.82,23.82,25600.0,19.1939,19.202,19.1859,19.1859,25600.0
2014-08-21 15:25:00,23.82,23.86,23.82,23.86,102800.0,19.1859,19.2181,19.1859,19.2181,102800.0
2014-08-21 15:30:00,23.86,23.88,23.86,23.87,59200.0,19.2181,19.2342,19.2181,19.2261,59200.0
2014-08-21 15:35:00,23.88,23.88,23.87,23.88,35400.0,19.2342,19.2342,19.2261,19.2342,35400.0
2014-08-21 15:40:00,23.88,23.9,23.87,23.88,133400.0,19.2342,19.2503,19.2261,19.2342,133400.0
2014-08-21 15:45:00,23.88,23.89,23.88,23.88,32200.0,19.2342,19.2422,19.2342,19.2342,32200.0
2014-08-21 15:50:00,23.89,23.9,23.89,23.9,67600.0,19.2422,19.2503,19.2422,19.2503,67600.0
2014-08-21 15:55:00,23.89,23.91,23.89,23.9,157200.0,19.2422,19.2584,19.2422,19.2503,157200.0
2014-08-22 09:30:00,23.83,23.87,23.72,23.74,64200.0,19.1939,19.2261,19.1053,19.1214,64200.0
2014-08-22 09:35:00,23.74,23.75,23.69,23.72,56400.0,19.1214,19.1295,19.0812,19.1053,56400.0
2014-08-22 09:40:00,23.72,23.76,23.71,23.72,13200.0,19.1053,19.1375,19.0973,19.1053,13200.0
2014-08-22 09:45:00,23.72,23.75,23.71,23.75,24400.0,19.1053,19.1295,19.0973,19.1295,24400.0
2014-08-22 09:50:00,23.75,23.77,23.74,23.76,11000.0,19.1295,19.1456,19.1214,19.1375,11000.0
2014-08-22 09:55:00,23.78,23.81,23.78,23.81,19400.0,19.1536,19.1778,19.1536,19.1778,19400.0
2014-08-22 10:00:00,23.81,23.86,23.8,23.83,51200.0,19.1778,19.2181,19.1698,19.1939,51200.0
2014-08-22 10:05:00,23.83,23.93,23.83,23.93,28600.0,19.1939,19.2745,19.1939,19.2745,28600.0
2014-08-22 10:10:00,23.92,23.96,23.92,23.95,24600.0,19.2664,19.2986,19.2664,19.2906,24600.0
2014-08-22 10:15:00,23.95,23.96,23.95,23.96,17400.0,19.2906,19.2986,19.2906,19.2986,17400.0
2014-08-22 10:20:00,23.95,23.97,23.95,23.97,16600.0,19.2906,19.3067,19.2906,19.3067,16600.0
2014-08-22 10:25:00,23.97,23.98,23.95,23.97,26800.0,19.3067,19.3147,19.2906,19.3067,26800.0
2014-08-22 10:30:00,23.97,23.97,23.96,23.97,14400.0,19.3067,19.3067,19.2986,19.3067,14400.0
2014-08-22 10:35:00,23.97,23.99,23.95,23.97,25400.0,19.3067,19.3228,19.2906,19.3067,25400.0
2014-08-22 10:40:00,23.97,23.97,23.92,23.93,9600.0,19.3067,19.3067,19.2664,19.2745,9600.0
2014-08-22 10:45:00,23.93,23.93,23.92,23.93,8800.0,19.2745,19.2745,19.2664,19.2745,8800.0
2014-08-22 10:50:00,23.93,23.93,23.91,23.91,15600.0,19.2745,19.2745,19.2584,19.2584,15600.0
2014-08-22 10:55:00,23.9,23.91,23.88,23.9,24400.0,19.2503,19.2584,19.2342,19.2503,24400.0
2014-08-22 11:00:00,23.89,23.89,23.86,23.88,19800.0,19.2422,19.2422,19.2181,19.2342,19800.0
2014-08-22 11:05:00,23.87,23.89,23.86,23.89,13200.0,19.2261,19.2422,19.2181,19.2422,13200.0
2014-08-22 11:10:00,23.88,23.9,23.88,23.9,8800.0,19.2342,19.2503,19.2342,19.2503,8800.0
2014-08-22 11:15:00,23.89,23.9,23.89,23.89,4400.0,19.2422,19.2503,19.2422,19.2422,4400.0
2014-08-22 11:20:00,23.88,23.89,23.86,23.87,15400.0,19.2342,19.2422,19.2181,19.2261,15400.0
2014-08-22 11:25:00,23.87,23.9,23.87,23.9,6000.0,19.2261,19.2503,19.2261,19.2503,6000.0
2014-08-22 11:30:00,23.89,23.9,23.89,23.89,6800.0,19.2422,19.2503,19.2422,19.2422,6800.0
2014-08-22 11:35:00,23.89,23.89,23.88,23.88,6400.0,19.2422,19.2422,19.2342,19.2342,6400.0
2014-08-22 11:40:00,23.87,23.87,23.85,23.86,21200.0,19.2261,19.2261,19.21,19.2181,21200.0
2014-08-22 11:45:00,23.86,23.86,23.83,23.83,4000.0,19.2181,19.2181,19.1939,19.1939,4000.0
2014-08-22 11:50:00,23.83,23.85,23.83,23.85,10200.0,19.1939,19.21,19.1939,19.21,10200.0
2014-08-22 11:55:00,23.85,23.85,23.83,23.83,14600.0,19.21,19.21,19.1939,19.1939,14600.0
2014-08-22 12:00:00,23.84,23.84,23.82,23.82,7800.0,19.202,19.202,19.1859,19.1859,7800.0
2014-08-22 12:05:00,23.82,23.82,23.8,23.8,172000.0,19.1859,19.1859,19.1698,19.1698,172000.0
2014-08-22 12:10:00,23.8,23.8,23.79,23.79,6000.0,19.1698,19.1698,19.1617,19.1617,6000.0
2014-08-22 12:15:00,23.79,23.81,23.79,23.79,12200.0,19.1617,19.1778,19.1617,19.1617,12200.0
2014-08-22 12:20:00,23.8,23.82,23.79,23.82,10600.0,19.1698,19.1859,19.1617,19.1859,10600.0
2014-08-22 12:25:00,23.82,23.83,23.81,23.82,8000.0,19.1859,19.1939,19.1778,19.1859,8000.0
2014-08-22 12:30:00,23.82,23.82,23.82,23.82,2000.0,19.1859,19.1859,19.1859,19.1859,2000.0
2014-08-22 12:35:00,23.82,23.83,23.81,23.82,8600.0,19.1859,19.1939,19.1778,19.1859,8600.0
2014-08-22 12:40:00,23.82,23.83,23.8,23.83,8400.0,19.1859,19.1939,19.1698,19.1939,8400.0
2014-08-22 12:45:00,23.83,23.83,23.82,23.82,9400.0,19.1939,19.1939,19.1859,19.1859,9400.0
2014-08-22 12:50:00,23.83,23.83,23.81,23.82,20800.0,19.1939,19.1939,19.1778,19.1859,20800.0
2014-08-22 12:55:00,23.82,23.82,23.81,23.82,4800.0,19.1859,19.1859,19.1778,19.1859,4800.0
2014-08-22 13:00:00,23.82,23.82,23.81,23.81,11800.0,19.1859,19.1859,19.1778,19.1778,11800.0
2014-08-22 13:05:00,23.81,23.82,23.81,23.81,3200.0,19.1778,19.1859,19.1778,19.1778,3200.0
2014-08-22 13:10:00,23.8,23.81,23.8,23.8,12600.0,19.1698,19.1778,19.1698,19.1698,12600.0
2014-08-22 13:15:00,23.8,23.81,23.8,23.81,7000.0,19.1698,19.1778,19.1698,19.1778,7000.0
2014-08-22 13:20:00,23.81,23.81,23.8,23.81,5200.0,19.1778,19.1778,19.1698,19.1778,5200.0
2014-08-22 13:25:00,23.8,23.82,23.8,23.82,7400.0,19.1698,19.1859,19.1698,19.1859,7400.0
2014-08-22 13:30:00,23.82,23.84,23.81,23.83,5400.0,19.1859,19.202,19.1778,19.1939,5400.0
2014-08-22 13:35:00,23.82,23.84,23.82,23.84,13800.0,19.1859,19.202,19.1859,19.202,13800.0
2014-08-22 13:40:00,23.84,23.86,23.83,23.86,7200.0,19.202,19.2181,19.1939,19.2181,7200.0
2014-08-22 13:45:00,23.85,23.85,23.84,23.84,5800.0,19.21,19.21,19.202,19.202,5800.0
2014-08-22 13:50:00,23.84,23.85,23.84,23.84,7400.0,19.202,19.21,19.202,19.202,7400.0
2014-08-22 13:55:00,23.85,23.86,23.84,23.86,10400.0,19.21,19.2181,19.202,19.2181,10400.0
2014-08-22 14:00:00,23.86,23.86,23.85,23.85,6000.0,19.2181,19.2181,19.21,19.21,6000.0
2014-08-22 14:05:00,23.85,23.85,23.83,23.84,7200.0,19.21,19.21,19.1939,19.202,7200.0
2014-08-22 14:10:00,23.84,23.85,23.83,23.85,12400.0,19.202,19.21,19.1939,19.21,12400.0
2014-08-22 14:15:00,23.85,23.86,23.85,23.85,10800.0,19.21,19.2181,19.21,19.21,10800.0
2014-08-22 14:20:00,23.84,23.86,23.84,23.85,18800.0,19.202,19.2181,19.202,19.21,18800.0
2014-08-22 14:25:00,23.85,23.86,23.85,23.85,14000.0,19.21,19.2181,19.21,19.21,14000.0
2014-08-22 14:30:00,23.84,23.89,23.83,23.89,89400.0,19.202,19.2422,19.1939,19.2422,89400.0
2014-08-22 14:35:00,23.89,23.91,23.89,23.91,51000.0,19.2422,19.2584,19.2422,19.2584,51000.0
2014-08-22 14:40:00,23.91,23.92,23.9,23.92,16200.0,19.2584,19.2664,19.2503,19.2664,16200.0
2014-08-22 14:45:00,23.91,23.92,23.91,23.92,19400.0,19.2584,19.2664,19.2584,19.2664,19400.0
2014-08-22 14:50:00,23.92,23.93,23.91,23.91,13600.0,19.2664,19.2745,19.2584,19.2584,13600.0
2014-08-22 14:55:00,23.91,23.91,23.9,23.9,18600.0,19.2584,19.2584,19.2503,19.2503,18600.0
2014-08-22 15:00:00,23.91,23.91,23.9,23.9,9800.0,19.2584,19.2584,19.2503,19.2503,9800.0
2014-08-22 15:05:00,23.9,23.93,23.9,23.92,24400.0,19.2503,19.2745,19.2503,19.2664,24400.0
2014-08-22 15:10:00,23.93,23.93,23.92,23.93,44600.0,19.2745,19.2745,19.2664,19.2745,44600.0
2014-08-22 15:15:00,23.92,23.92,23.92,23.92,12400.0,19.2664,19.2664,19.2664,19.2664,12400.0
2014-08-22 15:20:00,23.92,23.93,23.92,23.93,46600.0,19.2664,19.2745,19.2664,19.2745,46600.0
2014-08-22 15:25:00,23.92,23.93,23.91,23.92,35200.0,19.2664,19.2745,19.2584,19.2664,35200.0
2014-08-22 15:30:00,23.92,23.92,23.91,23.92,20000.0,19.2664,19.2664,19.2584,19.2664,20000.0
2014-08-22 15:35:00,23.92,23.92,23.91,23.91,24000.0,19.2664,19.2664,19.2584,19.2584,24000.0
2014-08-22 15:40:00,23.91,23.92,23.89,23.89,45200.0,19.2584,19.2664,19.2422,19.2422,45200.0
2014-08-22 15:45:00,23.9,23.9,23.88,23.89,52400.0,19.2503,19.2503,19.2342,19.2422,52400.0
2014-08-22 15:50:00,23.89,23.9,23.89,23.9,41000.0,19.2422,19.2503,19.2422,19.2503,41000.0
2014-08-22 15:55:00,23.9,23.9,23.88,23.89,117600.0,19.2503,19.2503,19.2342,19.2422,117600.0
2014-08-25 09:30:00,24.0,24.0,23.92,23.95,40800.0,19.3308,19.3308,19.2664,19.2906,40800.0
2014-08-25 09:35:00,23.94,23.96,23.92,23.95,27800.0,19.2825,19.2986,19.2664,19.2906,27800.0
2014-08-25 09:40:00,23.95,23.97,23.91,23.91,36800.0,19.2906,19.3067,19.2584,19.2584,36800.0
2014-08-25 09:45:00,23.92,23.93,23.9,23.93,15200.0,19.2664,19.2745,19.2503,19.2745,15200.0
2014-08-25 09:50:00,23.94,23.95,23.93,23.95,20200.0,19.2825,19.2906,19.2745,19.2906,20200.0
2014-08-25 09:55:00,23.95,23.97,23.95,23.97,21400.0,19.2906,19.3067,19.2906,19.3067,21400.0
2014-08-25 10:00:00,23.96,23.96,23.93,23.93,22000.0,19.2986,19.2986,19.2745,19.2745,22000.0
2014-08-25 10:05:00,23.92,23.93,23.91,23.93,14400.0,19.2664,19.2745,19.2584,19.2745,14400.0
2014-08-25 10:10:00,23.93,23.95,23.92,23.92,24200.0,19.2745,19.2906,19.2664,19.2664,24200.0
2014-08-25 10:15:00,23.92,23.94,23.91,23.92,18600.0,19.2664,19.2825,19.2584,19.2664,18600.0
2014-08-25 10:20:00,23.92,23.93,23.91,23.91,11400.0,19.2664,19.2745,19.2584,19.2584,11400.0
2014-08-25 10:25:00,23.92,23.93,23.92,23.92,20200.0,19.2664,19.2745,19.2664,19.2664,20200.0
2014-08-25 10:30:00,23.92,23.92,23.91,23.92,15400.0,19.2664,19.2664,19.2584,19.2664,15400.0
2014-08-25 10:35:00,23.92,23.96,23.92,23.96,18600.0,19.2664,19.2986,19.2664,19.2986,18600.0
2014-08-25 10:40:00,23.95,23.96,23.93,23.95,20800.0,19.2906,19.2986,19.2745,19.2906,20800.0
2014-08-25 10:45:00,23.95,23.96,23.95,23.95,13000.0,19.2906,19.2986,19.2906,19.2906,13000.0
2014-08-25 10:50:00,23.95,23.97,23.95,23.96,9600.0,19.2906,19.3067,19.2906,19.2986,9600.0
2014-08-25 10:55:00,23.96,23.96,23.94,23.94,15000.0,19.2986,19.2986,19.2825,19.2825,15000.0
2014-08-25 11:00:00,23.95,23.95,23.93,23.93,19600.0,19.2906,19.2906,19.2745,19.2745,19600.0
2014-08-25 11:05:00,23.93,23.95,23.93,23.94,15200.0,19.2745,19.2906,19.2745,19.2825,15200.0
2014-08-25 11:10:00,23.94,23.96,23.93,23.94,14800.0,19.2825,19.2986,19.2745,19.2825,14800.0
2014-08-25 11:15:00,23.94,23.94,23.93,23.93,11400.0,19.2825,19.2825,19.2745,19.2745,11400.0
2014-08-25 11:20:00,23.93,23.93,23.92,23.92,9800.0,19.2745,19.2745,19.2664,19.2664,9800.0
2014-08-25 11:25:00,23.92,23.93,23.92,23.93,24200.0,19.2664,19.2745,19.2664,19.2745,24200.0
2014-08-25 11:30:00,23.93,23.95,23.93,23.94,44400.0,19.2745,19.2906,19.2745,19.2825,44400.0
2014-08-25 11:35:00,23.94,23.94,23.92,23.92,19200.0,19.2825,19.2825,19.2664,19.2664,19200.0
2014-08-25 11:40:00,23.92,23.92,23.9,23.9,10000.0,19.2664,19.2664,19.2503,19.2503,10000.0
2014-08-25 11:45:00,23.9,23.92,23.9,23.92,9800.0,19.2503,19.2664,19.2503,19.2664,9800.0
2014-08-25 11:50:00,23.92,23.92,23.91,23.92,6000.0,19.2664,19.2664,19.2584,19.2664,6000.0
2014-08-25 11:55:00,23.92,23.92,23.89,23.9,15200.0,19.2664,19.2664,19.2422,19.2503,15200.0
2014-08-25 12:00:00,23.9,23.9,23.89,23.9,21800.0,19.2503,19.2503,19.2422,19.2503,21800.0
2014-08-25 12:05:00,23.9,23.9,23.89,23.89,16600.0,19.2503,19.2503,19.2422,19.2422,16600.0
2014-08-25 12:10:00,23.89,23.91,23.89,23.91,29800.0,19.2422,19.2584,19.2422,19.2584,29800.0
2014-08-25 12:15:00,23.9,23.92,23.9,23.92,16800.0,19.2503,19.2664,19.2503,19.2664,16800.0
2014-08-25 12:20:00,23.92,23.92,23.91,23.91,7400.0,19.2664,19.2664,19.2584,19.2584,7400.0
2014-08-25 12:25:00,23.91,23.91,23.87,23.88,19200.0,19.2584,19.2584,19.2261,19.2342,19200.0
2014-08-25 12:30:00,23.88,23.89,23.88,23.88,8800.0,19.2342,19.2422,19.2342,19.2342,8800.0
2014-08-25 12:35:00,23.89,23.89,23.86,23.89,17600.0,19.2422,19.2422,19.2181,19.2422,17600.0
2014-08-25 12:40:00,23.88,23.89,23.88,23.88,1800.0,19.2342,19.2422,19.2342,19.2342,1800.0
2014-08-25 12:45:00,23.88,23.9,23.88,23.89,11600.0,19.2342,19.2503,19.2342,19.2422,11600.0
2014-08-25 12:50:00,23.89,23.9,23.87,23.88,9400.0,19.2422,19.2503,19.2261,19.2342,9400.0
2014-08-25 12:55:00,23.88,23.89,23.88,23.88,3000.0,19.2342,19.2422,19.2342,19.2342,3000.0
2014-08-25 13:00:00,23.88,23.88,23.84,23.85,8400.0,19.2342,19.2342,19.202,19.21,8400.0
2014-08-25 13:05:00,23.84,23.85,23.84,23.85,13200.0,19.202,19.21,19.202,19.21,13200.0
2014-08-25 13:10:00,23.85,23.88,23.85,23.87,8200.0,19.21,19.2342,19.21,19.2261,8200.0
2014-08-25 13:15:00,23.87,23.87,23.86,23.86,3400.0,19.2261,19.2261,19.2181,19.2181,3400.0
2014-08-25 13:20:00,23.86,23.88,23.86,23.88,7400.0,19.2181,19.2342,19.2181,19.2342,7400.0
2014-08-25 13:25:00,23.88,23.88,23.86,23.86,6200.0,19.2342,19.2342,19.2181,19.2181,6200.0
2014-08-25 13:30:00,23.86,23.87,23.86,23.86,2400.0,19.2181,19.2261,19.2181,19.2181,2400.0
2014-08-25 13:35:00,23.86,23.86,23.85,23.86,8800.0,19.2181,19.2181,19.21,19.2181,8800.0
2014-08-25 13:40:00,23.86,23.86,23.84,23.84,6400.0,19.2181,19.2181,19.202,19.202,6400.0
2014-08-25 13:45:00,23.84,23.85,23.83,23.83,6400.0,19.202,19.21,19.1939,19.1939,6400.0
2014-08-25 13:50:00,23.83,23.86,23.83,23.85,4800.0,19.1939,19.2181,19.1939,19.21,4800.0
2014-08-25 13:55:00,23.85,23.86,23.85,23.86,9800.0,19.21,19.2181,19.21,19.2181,9800.0
2014-08-25 14:00:00,23.86,23.86,23.85,23.86,14200.0,19.2181,19.2181,19.21,19.2181,14200.0
2014-08-25 14:05:00,23.86,23.86,23.85,23.86,9800.0,19.2181,19.2181,19.21,19.2181,9800.0
2014-08-25 14:10:00,23.86,23.86,23.84,23.84,6800.0,19.2181,19.2181,19.202,19.202,6800.0
2014-08-25 14:15:00,23.84,23.86,23.84,23.85,13600.0,19.202,19.2181,19.202,19.21,13600.0
2014-08-25 14:20:00,23.85,23.86,23.84,23.84,8600.0,19.21,19.2181,19.202,19.202,8600.0
2014-08-25 14:25:00,23.84,23.84,23.81,23.81,7000.0,19.202,19.202,19.1778,19.1778,7000.0
2014-08-25 14:30:00,23.81,23.81,23.8,23.8,7000.0,19.1778,19.1778,19.1698,19.1698,7000.0
2014-08-25 14:35:00,23.8,23.82,23.79,23.81,35800.0,19.1698,19.1859,19.1617,19.1778,35800.0
2014-08-25 14:40:00,23.81,23.81,23.8,23.81,11600.0,19.1778,19.1778,19.1698,19.1778,11600.0
2014-08-25 14:45:00,23.81,23.82,23.8,23.82,15000.0,19.1778,19.1859,19.1698,19.1859,15000.0
2014-08-25 14:50:00,23.82,23.83,23.82,23.83,12800.0,19.1859,19.1939,19.1859,19.1939,12800.0
2014-08-25 14:55:00,23.83,23.83,23.82,23.83,7800.0,19.1939,19.1939,19.1859,19.1939,7800.0
2014-08-25 15:00:00,23.83,23.84,23.83,23.83,11600.0,19.1939,19.202,19.1939,19.1939,11600.0
2014-08-25 15:05:00,23.84,23.84,23.83,23.83,14800.0,19.202,19.202,19.1939,19.1939,14800.0
2014-08-25 15:10:00,23.83,23.85,23.83,23.83,17200.0,19.1939,19.21,19.1939,19.1939,17200.0
2014-08-25 15:15:00,23.83,23.84,23.82,23.84,19200.0,19.1939,19.202,19.1859,19.202,19200.0
2014-08-25 15:20:00,23.84,23.84,23.83,23.83,7200.0,19.202,19.202,19.1939,19.1939,7200.0
2014-08-25 15:25:00,23.83,23.85,23.83,23.84,23000.0,19.1939,19.21,19.1939,19.202,23000.0
2014-08-25 15:30:00,23.85,23.86,23.84,23.84,17600.0,19.21,19.2181,19.202,19.202,17600.0
2014-08-25 15:35:00,23.85,23.85,23.85,23.85,14800.0,19.21,19.21,19.21,19.21,14800.0
2014-08-25 15:40:00,23.85,23.86,23.85,23.86,16200.0,19.21,19.2181,19.21,19.2181,16200.0
2014-08-25 15:45:00,23.86,23.88,23.86,23.86,33400.0,19.2181,19.2342,19.2181,19.2181,33400.0
2014-08-25 15:50:00,23.86,23.86,23.86,23.86,47400.0,19.2181,19.2181,19.2181,19.2181,47400.0
2014-08-25 15:55:00,23.86,23.86,23.85,23.86,68600.0,19.2181,19.2181,19.21,19.2181,68600.0
2014-08-26 09:30:00,23.81,23.97,23.81,23.96,62400.0,19.1778,19.3067,19.1778,19.2986,62400.0
2014-08-26 09:35:00,23.96,23.97,23.93,23.93,16800.0,19.2986,19.3067,19.2745,19.2745,16800.0
2014-08-26 09:40:00,23.93,23.93,23.88,23.9,28000.0,19.2745,19.2745,19.2342,19.2503,28000.0
2014-08-26 09:45:00,23.9,23.95,23.9,23.95,23200.0,19.2503,19.2906,19.2503,19.2906,23200.0
2014-08-26 09:50:00,23.95,23.96,23.91,23.94,22200.0,19.2906,19.2986,19.2584,19.2825,22200.0
2014-08-26 09:55:00,23.94,23.97,23.93,23.97,18000.0,19.2825,19.3067,19.2745,19.3067,18000.0
2014-08-26 10:00:00,23.97,23.98,23.93,23.93,19600.0,19.3067,19.3147,19.2745,19.2745,19600.0
2014-08-26 10:05:00,23.93,23.93,23.88,23.9,8600.0,19.2745,19.2745,19.2342,19.2503,8600.0
2014-08-26 10:10:00,23.9,23.91,23.89,23.91,5000.0,19.2503,19.2584,19.2422,19.2584,5000.0
2014-08-26 10:15:00,23.92,23.92,23.9,23.91,6800.0,19.2664,19.2664,19.2503,19.2584,6800.0
2014-08-26 10:20:00,23.89,23.89,23.87,23.88,17200.0,19.2422,19.2422,19.2261,19.2342,17200.0
2014-08-26 10:25:00,23.89,23.91,23.89,23.9,11600.0,19.2422,19.2584,19.2422,19.2503,11600.0
2014-08-26 10:30:00,23.9,23.92,23.89,23.91,8200.0,19.2503,19.2664,19.2422,19.2584,8200.0
2014-08-26 10:35:00,23.91,23.92,23.9,23.92,10400.0,19.2584,19.2664,19.2503,19.2664,10400.0
2014-08-26 10:40:00,23.92,23.93,23.92,23.93,12600.0,19.2664,19.2745,19.2664,19.2745,12600.0
2014-08-26 10:45:00,23.93,23.96,23.93,23.96,10600.0,19.2745,19.2986,19.2745,19.2986,10600.0
2014-08-26 10:50:00,23.96,23.98,23.96,23.98,13000.0,19.2986,19.3147,19.2986,19.3147,13000.0
2014-08-26 10:55:00,23.98,23.98,23.96,23.98,9800.0,19.3147,19.3147,19.2986,19.3147,9800.0
2014-08-26 11:00:00,23.98,23.99,23.98,23.99,22000.0,19.3147,19.3228,19.3147,19.3228,22000.0
2014-08-26 11:05:00,23.99,24.0,23.98,24.0,10000.0,19.3228,19.3308,19.3147,19.3308,10000.0
2014-08-26 11:10:00,23.99,24.0,23.98,23.98,11200.0,19.3228,19.3308,19.3147,19.3147,11200.0
2014-08-26 11:15:00,23.98,23.99,23.98,23.98,5800.0,19.3147,19.3228,19.3147,19.3147,5800.0
2014-08-26 11:20:00,23.99,23.99,23.99,23.99,3800.0,19.3228,19.3228,19.3228,19.3228,3800.0
2014-08-26 11:25:00,23.99,23.99,23.97,23.99,12600.0,19.3228,19.3228,19.3067,19.3228,12600.0
2014-08-26 11:30:00,23.99,24.0,23.97,23.97,28400.0,19.3228,19.3308,19.3067,19.3067,28400.0
2014-08-26 11:35:00,23.96,23.98,23.96,23.98,7200.0,19.2986,19.3147,19.2986,19.3147,7200.0
2014-08-26 11:40:00,23.98,23.98,23.96,23.97,10600.0,19.3147,19.3147,19.2986,19.3067,10600.0
2014-08-26 11:45:00,23.97,23.99,23.97,23.99,9200.0,19.3067,19.3228,19.3067,19.3228,9200.0
2014-08-26 11:50:00,23.99,24.0,23.98,24.0,8800.0,19.3228,19.3308,19.3147,19.3308,8800.0
2014-08-26 11:55:00,23.99,24.0,23.97,23.97,8000.0,19.3228,19.3308,19.3067,19.3067,8000.0
2014-08-26 12:00:00,23.98,23.99,23.97,23.99,14000.0,19.3147,19.3228,19.3067,19.3228,14000.0
2014-08-26 12:05:00,23.99,23.99,23.98,23.98,16800.0,19.3228,19.3228,19.3147,19.3147,16800.0
2014-08-26 12:10:00,23.99,23.99,23.98,23.99,16400.0,19.3228,19.3228,19.3147,19.3228,16400.0
2014-08-26 12:15:00,23.99,23.99,23.99,23.99,2800.0,19.3228,19.3228,19.3228,19.3228,2800.0
2014-08-26 12:20:00,23.99,23.99,23.99,23.99,9600.0,19.3228,19.3228,19.3228,19.3228,9600.0
2014-08-26 12:25:00,23.99,23.99,23.98,23.98,13600.0,19.3228,19.3228,19.3147,19.3147,13600.0
2014-08-26 12:30:00,23.98,23.98,23.97,23.98,9200.0,19.3147,19.3147,19.3067,19.3147,9200.0
2014-08-26 12:35:00,23.98,23.98,23.97,23.97,5600.0,19.3147,19.3147,19.3067,19.3067,5600.0
2014-08-26 12:40:00,23.96,23.97,23.95,23.95,11800.0,19.2986,19.3067,19.2906,19.2906,11800.0
2014-08-26 12:45:00,23.96,23.96,23.95,23.96,5800.0,19.2986,19.2986,19.2906,19.2986,5800.0
2014-08-26 12:50:00,23.96,23.97,23.96,23.97,9800.0,19.2986,19.3067,19.2986,19.3067,9800.0
2014-08-26 12:55:00,23.97,23.97,23.96,23.96,6600.0,19.3067,19.3067,19.2986,19.2986,6600.0
2014-08-26 13:00:00,23.96,23.98,23.94,23.98,14400.0,19.2986,19.3147,19.2825,19.3147,14400.0
2014-08-26 13:05:00,23.98,23.98,23.96,23.96,8200.0,19.3147,19.3147,19.2986,19.2986,8200.0
2014-08-26 13:10:00,23.96,23.97,23.96,23.97,5400.0,19.2986,19.3067,19.2986,19.3067,5400.0
2014-08-26 13:15:00,23.97,23.97,23.96,23.97,11800.0,19.3067,19.3067,19.2986,19.3067,11800.0
2014-08-26 13:20:00,23.98,23.98,23.96,23.97,14600.0,19.3147,19.3147,19.2986,19.3067,14600.0
2014-08-26 13:25:00,23.97,23.97,23.95,23.95,3800.0,19.3067,19.3067,19.2906,19.2906,3800.0
2014-08-26 13:30:00,23.95,23.96,23.94,23.94,7400.0,19.2906,19.2986,19.2825,19.2825,7400.0
2014-08-26 13:35:00,23.93,23.94,23.92,23.92,7200.0,19.2745,19.2825,19.2664,19.2664,7200.0
2014-08-26 13:40:00,23.92,23.93,23.92,23.92,6400.0,19.2664,19.2745,19.2664,19.2664,6400.0
2014-08-26 13:45:00,23.92,23.92,23.91,23.91,8000.0,19.2664,19.2664,19.2584,19.2584,8000.0
2014-08-26 13:50:00,23.91,23.91,23.9,23.9,4200.0,19.2584,19.2584,19.2503,19.2503,4200.0
2014-08-26 13:55:00,23.9,23.92,23.9,23.92,6400.0,19.2503,19.2664,19.2503,19.2664,6400.0
2014-08-26 14:00:00,23.92,23.93,23.92,23.93,11600.0,19.2664,19.2745,19.2664,19.2745,11600.0
2014-08-26 14:05:00,23.93,23.93,23.92,23.92,5600.0,19.2745,19.2745,19.2664,19.2664,5600.0
2014-08-26 14:10:00,23.92,23.93,23.91,23.92,8400.0,19.2664,19.2745,19.2584,19.2664,8400.0
2014-08-26 14:15:00,23.93,23.93,23.93,23.93,9800.0,19.2745,19.2745,19.2745,19.2745,9800.0
2014-08-26 14:20:00,23.93,23.93,23.93,23.93,7200.0,19.2745,19.2745,19.2745,19.2745,7200.0
2014-08-26 14:25:00,23.93,23.93,23.93,23.93,2200.0,19.2745,19.2745,19.2745,19.2745,2200.0
2014-08-26 14:30:00,23.92,23.92,23.91,23.92,7600.0,19.2664,19.2664,19.2584,19.2664,7600.0
2014-08-26 14:35:00,23.92,23.93,23.92,23.93,4400.0,19.2664,19.2745,19.2664,19.2745,4400.0
2014-08-26 14:40:00,23.93,23.93,23.92,23.93,8200.0,19.2745,19.2745,19.2664,19.2745,8200.0
2014-08-26 14:45:00,23.92,23.93,23.92,23.93,3800.0,19.2664,19.2745,19.2664,19.2745,3800.0
2014-08-26 14:50:00,23.93,23.93,23.92,23.92,7000.0,19.2745,19.2745,19.2664,19.2664,7000.0
2014-08-26 14:55:00,23.92,23.92,23.91,23.92,7400.0,19.2664,19.2664,19.2584,19.2664,7400.0
2014-08-26 15:00:00,23.92,23.93,23.92,23.92,6600.0,19.2664,19.2745,19.2664,19.2664,6600.0
2014-08-26 15:05:00,23.92,23.92,23.91,23.91,4800.0,19.2664,19.2664,19.2584,19.2584,4800.0
2014-08-26 15:10:00,23.91,23.91,23.9,23.9,3400.0,19.2584,19.2584,19.2503,19.2503,3400.0
2014-08-26 15:15:00,23.9,23.91,23.9,23.91,19000.0,19.2503,19.2584,19.2503,19.2584,19000.0
2014-08-26 15:20:00,23.91,23.92,23.91,23.92,9800.0,19.2584,19.2664,19.2584,19.2664,9800.0
2014-08-26 15:25:00,23.92,23.92,23.9,23.92,12600.0,19.2664,19.2664,19.2503,19.2664,12600.0
2014-08-26 15:30:00,23.92,23.93,23.91,23.92,10400.0,19.2664,19.2745,19.2584,19.2664,10400.0
2014-08-26 15:35:00,23.91,23.93,23.91,23.92,18200.0,19.2584,19.2745,19.2584,19.2664,18200.0
2014-08-26 15:40:00,23.92,23.93,23.92,23.93,6400.0,19.2664,19.2745,19.2664,19.2745,6400.0
2014-08-26 15:45:00,23.93,23.93,23.92,23.92,15000.0,19.2745,19.2745,19.2664,19.2664,15000.0
2014-08-26 15:50:00,23.92,23.93,23.91,23.92,52400.0,19.2664,19.2745,19.2584,19.2664,52400.0
2014-08-26 15:55:00,23.91,23.92,23.91,23.92,52000.0,19.2584,19.2664,19.2584,19.2664,52000.0
2014-08-27 09:30:00,23.93,23.97,23.84,23.84,26800.0,19.2745,19.3067,19.202,19.202,26800.0
2014-08-27 09:35:00,23.85,23.89,23.83,23.89,15000.0,19.21,19.2422,19.1939,19.2422,15000.0
2014-08-27 09:40:00,23.86,23.87,23.83,23.83,13600.0,19.2181,19.2261,19.1939,19.1939,13600.0
2014-08-27 09:45:00,23.82,23.84,23.76,23.77,53200.0,19.1859,19.202,19.1375,19.1456,53200.0
2014-08-27 09:50:00,23.77,23.77,23.73,23.75,22000.0,19.1456,19.1456,19.1134,19.1295,22000.0
2014-08-27 09:55:00,23.75,23.75,23.73,23.73,11200.0,19.1295,19.1295,19.1134,19.1134,11200.0
2014-08-27 10:00:00,23.73,23.75,23.71,23.75,18600.0,19.1134,19.1295,19.0973,19.1295,18600.0
2014-08-27 10:05:00,23.74,23.77,23.72,23.72,12600.0,19.1214,19.1456,19.1053,19.1053,12600.0
2014-08-27 10:10:00,23.71,23.73,23.71,23.72,13000.0,19.0973,19.1134,19.0973,19.1053,13000.0
2014-08-27 10:15:00,23.72,23.72,23.67,23.7,29800.0,19.1053,19.1053,19.065,19.0892,29800.0
2014-08-27 10:20:00,23.69,23.7,23.68,23.7,10200.0,19.0812,19.0892,19.0731,19.0892,10200.0
2014-08-27 10:25:00,23.7,23.72,23.68,23.68,23800.0,19.0892,19.1053,19.0731,19.0731,23800.0
2014-08-27 10:30:00,23.68,23.69,23.68,23.68,6200.0,19.0731,19.0812,19.0731,19.0731,6200.0
2014-08-27 10:35:00,23.68,23.68,23.67,23.67,39800.0,19.0731,19.0731,19.065,19.065,39800.0
2014-08-27 10:40:00,23.67,23.69,23.67,23.69,23800.0,19.065,19.0812,19.065,19.0812,23800.0
2014-08-27 10:45:00,23.7,23.7,23.69,23.69,8800.0,19.0892,19.0892,19.0812,19.0812,8800.0
2014-08-27 10:50:00,23.7,23.7,23.68,23.69,20600.0,19.0892,19.0892,19.0731,19.0812,20600.0
2014-08-27 10:55:00,23.69,23.7,23.68,23.7,30200.0,19.0812,19.0892,19.0731,19.0892,30200.0
2014-08-27 11:00:00,23.7,23.73,23.7,23.73,22800.0,19.0892,19.1134,19.0892,19.1134,22800.0
2014-08-27 11:05:00,23.73,23.73,23.72,23.73,24800.0,19.1134,19.1134,19.1053,19.1134,24800.0
2014-08-27 11:10:00,23.73,23.74,23.72,23.74,11200.0,19.1134,19.1214,19.1053,19.1214,11200.0
2014-08-27 11:15:00,23.74,23.75,23.74,23.74,20600.0,19.1214,19.1295,19.1214,19.1214,20600.0
2014-08-27 11:20:00,23.75,23.75,23.72,23.73,11600.0,19.1295,19.1295,19.1053,19.1134,11600.0
2014-08-27 11:25:00,23.73,23.75,23.73,23.74,9000.0,19.1134,19.1295,19.1134,19.1214,9000.0
2014-08-27 11:30:00,23.74,23.79,23.74,23.79,10800.0,19.1214,19.1617,19.1214,19.1617,10800.0
2014-08-27 11:35:00,23.79,23.8,23.78,23.8,14800.0,19.1617,19.1698,19.1536,19.1698,14800.0
2014-08-27 11:40:00,23.8,23.81,23.8,23.8,11600.0,19.1698,19.1778,19.1698,19.1698,11600.0
2014-08-27 11:45:00,23.8,23.8,23.8,23.8,9600.0,19.1698,19.1698,19.1698,19.1698,9600.0
2014-08-27 11:50:00,23.8,23.82,23.8,23.82,13000.0,19.1698,19.1859,19.1698,19.1859,13000.0
2014-08-27 11:55:00,23.82,23.82,23.81,23.81,6200.0,19.1859,19.1859,19.1778,19.1778,6200.0
2014-08-27 12:00:00,23.81,23.83,23.81,23.82,13600.0,19.1778,19.1939,19.1778,19.1859,13600.0
2014-08-27 12:05:00,23.81,23.82,23.79,23.79,17000.0,19.1778,19.1859,19.1617,19.1617,17000.0
2014-08-27 12:10:00,23.78,23.79,23.78,23.79,8000.0,19.1536,19.1617,19.1536,19.1617,8000.0
2014-08-27 12:15:00,23.79,23.8,23.79,23.8,6600.0,19.1617,19.1698,19.1617,19.1698,6600.0
2014-08-27 12:20:00,23.8,23.82,23.8,23.82,34600.0,19.1698,19.1859,19.1698,19.1859,34600.0
2014-08-27 12:25:00,23.82,23.83,23.82,23.83,8400.0,19.1859,19.1939,19.1859,19.1939,8400.0
2014-08-27 12:30:00,23.83,23.83,23.83,23.83,4600.0,19.1939,19.1939,19.1939,19.1939,4600.0
2014-08-27 12:35:00,23.83,23.84,23.83,23.84,5400.0,19.1939,19.202,19.1939,19.202,5400.0
2014-08-27 12:40:00,23.84,23.85,23.84,23.85,6800.0,19.202,19.21,19.202,19.21,6800.0
2014-08-27 12:45:00,23.85,23.86,23.83,23.83,12000.0,19.21,19.2181,19.1939,19.1939,12000.0
2014-08-27 12:50:00,23.83,23.84,23.83,23.84,6400.0,19.1939,19.202,19.1939,19.202,6400.0
2014-08-27 12:55:00,23.84,23.84,23.83,23.83,5400.0,19.202,19.202,19.1939,19.1939,5400.0
2014-08-27 13:00:00,23.83,23.83,23.82,23.82,5000.0,19.1939,19.1939,19.1859,19.1859,5000.0
2014-08-27 13:05:00,23.82,23.82,23.81,23.81,7200.0,19.1859,19.1859,19.1778,19.1778,7200.0
2014-08-27 13:10:00,23.82,23.82,23.82,23.82,3400.0,19.1859,19.1859,19.1859,19.1859,3400.0
2014-08-27 13:15:00,23.82,23.83,23.82,23.83,3800.0,19.1859,19.1939,19.1859,19.1939,3800.0
2014-08-27 13:20:00,23.82,23.83,23.82,23.83,5200.0,19.1859,19.1939,19.1859,19.1939,5200.0
2014-08-27 13:25:00,23.83,23.83,23.82,23.83,3800.0,19.1939,19.1939,19.1859,19.1939,3800.0
2014-08-27 13:30:00,23.83,23.85,23.81,23.84,39600.0,19.1939,19.21,19.1778,19.202,39600.0
2014-08-27 13:35:00,23.84,23.84,23.83,23.84,1400.0,19.202,19.202,19.1939,19.202,1400.0
2014-08-27 13:40:00,23.84,23.84,23.82,23.82,7800.0,19.202,19.202,19.1859,19.1859,7800.0
2014-08-27 13:45:00,23.82,23.82,23.81,23.82,4800.0,19.1859,19.1859,19.1778,19.1859,4800.0
2014-08-27 13:50:00,23.82,23.82,23.82,23.82,2000.0,19.1859,19.1859,19.1859,19.1859,2000.0
2014-08-27 13:55:00,23.82,23.84,23.82,23.84,13600.0,19.1859,19.202,19.1859,19.202,13600.0
2014-08-27 14:00:00,23.84,23.84,23.82,23.82,9600.0,19.202,19.202,19.1859,19.1859,9600.0
2014-08-27 14:05:00,23.82,23.84,23.82,23.84,8600.0,19.1859,19.202,19.1859,19.202,8600.0
2014-08-27 14:10:00,23.84,23.88,23.84,23.88,16000.0,19.202,19.2342,19.202,19.2342,16000.0
2014-08-27 14:15:00,23.88,23.91,23.87,23.87,28600.0,19.2342,19.2584,19.2261,19.2261,28600.0
2014-08-27 14:20:00,23.88,23.88,23.86,23.86,2800.0,19.2342,19.2342,19.2181,19.2181,2800.0
2014-08-27 14:25:00,23.86,23.87,23.86,23.86,2600.0,19.2181,19.2261,19.2181,19.2181,2600.0
2014-08-27 14:30:00,23.86,23.87,23.86,23.87,9600.0,19.2181,19.2261,19.2181,19.2261,9600.0
2014-08-27 14:35:00,23.86,23.86,23.85,23.86,10000.0,19.2181,19.2181,19.21,19.2181,10000.0
2014-08-27 14:40:00,23.86,23.86,23.83,23.83,11000.0,19.2181,19.2181,19.1939,19.1939,11000.0
2014-08-27 14:45:00,23.83,23.84,23.82,23.83,8200.0,19.1939,19.202,19.1859,19.1939,8200.0
2014-08-27 14:50:00,23.82,23.84,23.82,23.83,8600.0,19.1859,19.202,19.1859,19.1939,8600.0
2014-08-27 14:55:00,23.83,23.84,23.82,23.82,12800.0,19.1939,19.202,19.1859,19.1859,12800.0
2014-08-27 15:00:00,23.81,23.81,23.8,23.8,8000.0,19.1778,19.1778,19.1698,19.1698,8000.0
2014-08-27 15:05:00,23.8,23.81,23.79,23.81,11200.0,19.1698,19.1778,19.1617,19.1778,11200.0
2014-08-27 15:10:00,23.81,23.81,23.8,23.81,13200.0,19.1778,19.1778,19.1698,19.1778,13200.0
2014-08-27 15:15:00,23.81,23.82,23.8,23.82,23800.0,19.1778,19.1859,19.1698,19.1859,23800.0
2014-08-27 15:20:00,23.83,23.83,23.82,23.82,8800.0,19.1939,19.1939,19.1859,19.1859,8800.0
2014-08-27 15:25:00,23.82,23.82,23.82,23.82,17600.0,19.1859,19.1859,19.1859,19.1859,17600.0
2014-08-27 15:30:00,23.82,23.82,23.81,23.81,16200.0,19.1859,19.1859,19.1778,19.1778,16200.0
2014-08-27 15:35:00,23.81,23.82,23.81,23.82,15000.0,19.1778,19.1859,19.1778,19.1859,15000.0
2014-08-27 15:40:00,23.82,23.83,23.82,23.82,14200.0,19.1859,19.1939,19.1859,19.1859,14200.0
2014-08-27 15:45:00,23.83,23.83,23.82,23.83,20600.0,19.1939,19.1939,19.1859,19.1939,20600.0
2014-08-27 15:50:00,23.83,23.84,23.82,23.83,29800.0,19.1939,19.202,19.1859,19.1939,29800.0
2014-08-27 15:55:00,23.83,23.84,23.83,23.83,42800.0,19.1939,19.202,19.1939,19.1939,42800.0
2014-08-28 09:30:00,23.73,23.83,23.68,23.75,41000.0,19.1134,19.1939,19.0731,19.1295,41000.0
2014-08-28 09:35:00,23.77,23.81,23.74,23.81,22800.0,19.1456,19.1778,19.1214,19.1778,22800.0
2014-08-28 09:40:00,23.8,23.83,23.79,23.79,14400.0,19.1698,19.1939,19.1617,19.1617,14400.0
2014-08-28 09:45:00,23.78,23.83,23.78,23.82,12600.0,19.1536,19.1939,19.1536,19.1859,12600.0
2014-08-28 09:50:00,23.83,23.88,23.83,23.88,21200.0,19.1939,19.2342,19.1939,19.2342,21200.0
2014-08-28 09:55:00,23.88,23.9,23.87,23.89,44600.0,19.2342,19.2503,19.2261,19.2422,44600.0
2014-08-28 10:00:00,23.9,23.91,23.86,23.86,18200.0,19.2503,19.2584,19.2181,19.2181,18200.0
2014-08-28 10:05:00,23.86,23.91,23.86,23.9,26000.0,19.2181,19.2584,19.2181,19.2503,26000.0
2014-08-28 10:10:00,23.9,23.91,23.84,23.84,29800.0,19.2503,19.2584,19.202,19.202,29800.0
2014-08-28 10:15:00,23.84,23.86,23.83,23.84,21200.0,19.202,19.2181,19.1939,19.202,21200.0
2014-08-28 10:20:00,23.84,23.85,23.83,23.84,16000.0,19.202,19.21,19.1939,19.202,16000.0
2014-08-28 10:25:00,23.84,23.85,23.84,23.85,8800.0,19.202,19.21,19.202,19.21,8800.0
2014-08-28 10:30:00,23.85,23.86,23.84,23.86,13800.0,19.21,19.2181,19.202,19.2181,13800.0
2014-08-28 10:35:00,23.87,23.88,23.85,23.85,17800.0,19.2261,19.2342,19.21,19.21,17800.0
2014-08-28 10:40:00,23.85,23.86,23.84,23.86,9200.0,19.21,19.2181,19.202,19.2181,9200.0
2014-08-28 10:45:00,23.86,23.91,23.86,23.89,17400.0,19.2181,19.2584,19.2181,19.2422,17400.0
2014-08-28 10:50:00,23.89,23.96,23.89,23.95,50800.0,19.2422,19.2986,19.2422,19.2906,50800.0
2014-08-28 10:55:00,23.96,23.97,23.91,23.91,53800.0,19.2986,19.3067,19.2584,19.2584,53800.0
2014-08-28 11:00:00,23.91,23.92,23.9,23.92,12400.0,19.2584,19.2664,19.2503,19.2664,12400.0
2014-08-28 11:05:00,23.91,23.91,23.9,23.9,6800.0,19.2584,19.2584,19.2503,19.2503,6800.0
2014-08-28 11:10:00,23.9,23.92,23.9,23.91,7200.0,19.2503,19.2664,19.2503,19.2584,7200.0
2014-08-28 11:15:00,23.91,23.91,23.89,23.9,15800.0,19.2584,19.2584,19.2422,19.2503,15800.0
2014-08-28 11:20:00,23.89,23.91,23.89,23.9,9800.0,19.2422,19.2584,19.2422,19.2503,9800.0
2014-08-28 11:25:00,23.9,23.91,23.9,23.91,11200.0,19.2503,19.2584,19.2503,19.2584,11200.0
2014-08-28 11:30:00,23.91,23.92,23.9,23.9,8200.0,19.2584,19.2664,19.2503,19.2503,8200.0
2014-08-28 11:35:00,23.89,23.92,23.89,23.92,21800.0,19.2422,19.2664,19.2422,19.2664,21800.0
2014-08-28 11:40:00,23.91,23.92,23.9,23.92,6600.0,19.2584,19.2664,19.2503,19.2664,6600.0
2014-08-28 11:45:00,23.92,23.93,23.92,23.93,2200.0,19.2664,19.2745,19.2664,19.2745,2200.0
2014-08-28 11:50:00,23.92,23.93,23.91,23.92,11400.0,19.2664,19.2745,19.2584,19.2664,11400.0
2014-08-28 11:55:00,23.92,23.92,23.9,23.9,7600.0,19.2664,19.2664,19.2503,19.2503,7600.0
2014-08-28 12:00:00,23.91,23.91,23.9,23.91,7800.0,19.2584,19.2584,19.2503,19.2584,7800.0
2014-08-28 12:05:00,23.9,23.92,23.9,23.92,9000.0,19.2503,19.2664,19.2503,19.2664,9000.0
2014-08-28 12:10:00,23.92,23.92,23.91,23.92,5800.0,19.2664,19.2664,19.2584,19.2664,5800.0
2014-08-28 12:15:00,23.92,23.95,23.92,23.93,17000.0,19.2664,19.2906,19.2664,19.2745,17000.0
2014-08-28 12:20:00,23.93,23.93,23.92,23.93,16200.0,19.2745,19.2745,19.2664,19.2745,16200.0
2014-08-28 12:25:00,23.93,23.95,23.93,23.95,5000.0,19.2745,19.2906,19.2745,19.2906,5000.0
2014-08-28 12:30:00,23.95,23.97,23.93,23.96,44800.0,19.2906,19.3067,19.2745,19.2986,44800.0
2014-08-28 12:35:00,23.96,23.96,23.95,23.95,5600.0,19.2986,19.2986,19.2906,19.2906,5600.0
2014-08-28 12:40:00,23.95,23.97,23.95,23.97,6200.0,19.2906,19.3067,19.2906,19.3067,6200.0
2014-08-28 12:45:00,23.97,23.98,23.96,23.96,16800.0,19.3067,19.3147,19.2986,19.2986,16800.0
2014-08-28 12:50:00,23.95,23.95,23.93,23.93,6400.0,19.2906,19.2906,19.2745,19.2745,6400.0
2014-08-28 12:55:00,23.93,23.93,23.91,23.92,14400.0,19.2745,19.2745,19.2584,19.2664,14400.0
2014-08-28 13:00:00,23.92,23.92,23.91,23.92,21600.0,19.2664,19.2664,19.2584,19.2664,21600.0
2014-08-28 13:05:00,23.91,23.93,23.9,23.93,17000.0,19.2584,19.2745,19.2503,19.2745,17000.0
2014-08-28 13:10:00,23.93,23.95,23.92,23.95,9400.0,19.2745,19.2906,19.2664,19.2906,9400.0
2014-08-28 13:15:00,23.95,23.95,23.92,23.93,7400.0,19.2906,19.2906,19.2664,19.2745,7400.0
2014-08-28 13:20:00,23.93,23.93,23.92,23.93,2800.0,19.2745,19.2745,19.2664,19.2745,2800.0
2014-08-28 13:25:00,23.93,23.95,23.93,23.95,6600.0,19.2745,19.2906,19.2745,19.2906,6600.0
2014-08-28 13:30:00,23.95,23.96,23.95,23.95,9800.0,19.2906,19.2986,19.2906,19.2906,9800.0
2014-08-28 13:35:00,23.95,23.95,23.95,23.95,3200.0,19.2906,19.2906,19.2906,19.2906,3200.0
2014-08-28 13:40:00,23.96,23.97,23.95,23.97,15400.0,19.2986,19.3067,19.2906,19.3067,15400.0
2014-08-28 13:45:00,23.97,23.98,23.97,23.98,7200.0,19.3067,19.3147,19.3067,19.3147,7200.0
2014-08-28 13:50:00,23.99,24.0,23.99,24.0,10600.0,19.3228,19.3308,19.3228,19.3308,10600.0
2014-08-28 13:55:00,24.0,24.02,24.0,24.02,41600.0,19.3308,19.347,19.3308,19.347,41600.0
2014-08-28 14:00:00,24.02,24.03,24.01,24.02,29400.0,19.347,19.355,19.3389,19.347,29400.0
2014-08-28 14:05:00,24.02,24.02,24.01,24.02,12200.0,19.347,19.347,19.3389,19.347,12200.0
2014-08-28 14:10:00,24.02,24.02,24.0,24.01,6600.0,19.347,19.347,19.3308,19.3389,6600.0
2014-08-28 14:15:00,24.01,24.01,24.0,24.0,5200.0,19.3389,19.3389,19.3308,19.3308,5200.0
2014-08-28 14:20:00,24.01,24.01,24.0,24.0,13200.0,19.3389,19.3389,19.3308,19.3308,13200.0
2014-08-28 14:25:00,24.0,24.0,23.99,24.0,10000.0,19.3308,19.3308,19.3228,19.3308,10000.0
2014-08-28 14:30:00,24.0,24.02,24.0,24.02,16400.0,19.3308,19.347,19.3308,19.347,16400.0
2014-08-28 14:35:00,24.02,24.04,24.01,24.03,22000.0,19.347,19.3631,19.3389,19.355,22000.0
2014-08-28 14:40:00,24.04,24.04,24.02,24.02,17600.0,19.3631,19.3631,19.347,19.347,17600.0
2014-08-28 14:45:00,24.03,24.03,24.01,24.01,10400.0,19.355,19.355,19.3389,19.3389,10400.0
2014-08-28 14:50:00,24.02,24.02,24.0,24.01,27600.0,19.347,19.347,19.3308,19.3389,27600.0
2014-08-28 14:55:00,24.02,24.02,24.0,24.0,8800.0,19.347,19.347,19.3308,19.3308,8800.0
2014-08-28 15:00:00,24.0,24.01,24.0,24.0,10400.0,19.3308,19.3389,19.3308,19.3308,10400.0
2014-08-28 15:05:00,24.0,24.02,24.0,24.01,20000.0,19.3308,19.347,19.3308,19.3389,20000.0
2014-08-28 15:10:00,24.01,24.01,23.99,24.0,19400.0,19.3389,19.3389,19.3228,19.3308,19400.0
2014-08-28 15:15:00,24.0,24.02,24.0,24.01,16200.0,19.3308,19.347,19.3308,19.3389,16200.0
2014-08-28 15:20:00,24.02,24.03,24.01,24.01,28400.0,19.347,19.355,19.3389,19.3389,28400.0
2014-08-28 15:25:00,24.01,24.02,24.0,24.0,7600.0,19.3389,19.347,19.3308,19.3308,7600.0
2014-08-28 15:30:00,24.0,24.0,23.98,23.98,44000.0,19.3308,19.3308,19.3147,19.3147,44000.0
2014-08-28 15:35:00,23.99,24.0,23.98,23.99,13800.0,19.3228,19.3308,19.3147,19.3228,13800.0
2014-08-28 15:40:00,23.99,24.0,23.99,23.99,15400.0,19.3228,19.3308,19.3228,19.3228,15400.0
2014-08-28 15:45:00,23.99,24.03,23.99,24.02,48600.0,19.3228,19.355,19.3228,19.347,48600.0
2014-08-28 15:50:00,24.02,24.02,24.0,24.01,99200.0,19.347,19.347,19.3308,19.3389,99200.0
2014-08-28 15:55:00,24.02,24.02,24.0,24.01,98200.0,19.347,19.347,19.3308,19.3389,98200.0
2014-08-29 09:30:00,24.15,24.38,24.12,24.38,172600.0,19.4517,19.6369,19.4275,19.6369,172600.0
2014-08-29 09:35:00,24.36,24.44,24.29,24.4,106600.0,19.6208,19.6852,19.5644,19.653,106600.0
2014-08-29 09:40:00,24.38,24.38,24.28,24.31,25800.0,19.6369,19.6369,19.5564,19.5805,25800.0
2014-08-29 09:45:00,24.3,24.32,24.25,24.25,27200.0,19.5725,19.5886,19.5322,19.5322,27200.0
2014-08-29 09:50:00,24.25,24.29,24.22,24.29,42800.0,19.5322,19.5644,19.508,19.5644,42800.0
2014-08-29 09:55:00,24.29,24.3,24.27,24.3,25400.0,19.5644,19.5725,19.5483,19.5725,25400.0
2014-08-29 10:00:00,24.3,24.35,24.29,24.3,30800.0,19.5725,19.6128,19.5644,19.5725,30800.0
2014-08-29 10:05:00,24.3,24.34,24.27,24.29,80000.0,19.5725,19.6047,19.5483,19.5644,80000.0
2014-08-29 10:10:00,24.27,24.27,24.22,24.26,32800.0,19.5483,19.5483,19.508,19.5403,32800.0
2014-08-29 10:15:00,24.27,24.3,24.25,24.28,35200.0,19.5483,19.5725,19.5322,19.5564,35200.0
2014-08-29 10:20:00,24.28,24.3,24.26,24.29,40000.0,19.5564,19.5725,19.5403,19.5644,40000.0
2014-08-29 10:25:00,24.28,24.32,24.21,24.25,157400.0,19.5564,19.5886,19.5,19.5322,157400.0
2014-08-29 10:30:00,24.24,24.24,24.17,24.19,74800.0,19.5242,19.5242,19.4678,19.4839,74800.0
2014-08-29 10:35:00,24.19,24.2,24.17,24.18,10000.0,19.4839,19.4919,19.4678,19.4758,10000.0
2014-08-29 10:40:00,24.17,24.19,24.15,24.17,37800.0,19.4678,19.4839,19.4517,19.4678,37800.0
2014-08-29 10:45:00,24.16,24.18,24.16,24.17,13400.0,19.4597,19.4758,19.4597,19.4678,13400.0
2014-08-29 10:50:00,24.17,24.17,24.16,24.16,21800.0,19.4678,19.4678,19.4597,19.4597,21800.0
2014-08-29 10:55:00,24.16,24.19,24.16,24.18,23600.0,19.4597,19.4839,19.4597,19.4758,23600.0
2014-08-29 11:00:00,24.18,24.21,24.17,24.18,46000.0,19.4758,19.5,19.4678,19.4758,46000.0
2014-08-29 11:05:00,24.18,24.22,24.17,24.22,34400.0,19.4758,19.508,19.4678,19.508,34400.0
2014-08-29 11:10:00,24.22,24.24,24.21,24.23,18200.0,19.508,19.5242,19.5,19.5161,18200.0
2014-08-29 11:15:00,24.24,24.25,24.21,24.21,15400.0,19.5242,19.5322,19.5,19.5,15400.0
2014-08-29 11:20:00,24.21,24.25,24.21,24.25,11400.0,19.5,19.5322,19.5,19.5322,11400.0
2014-08-29 11:25:00,24.25,24.25,24.23,24.23,26400.0,19.5322,19.5322,19.5161,19.5161,26400.0
2014-08-29 11:30:00,24.24,24.27,24.24,24.26,15200.0,19.5242,19.5483,19.5242,19.5403,15200.0
2014-08-29 11:35:00,24.27,24.28,24.27,24.27,7000.0,19.5483,19.5564,19.5483,19.5483,7000.0
2014-08-29 11:40:00,24.27,24.29,24.25,24.28,39400.0,19.5483,19.5644,19.5322,19.5564,39400.0
2014-08-29 11:45:00,24.29,24.29,24.28,24.28,9400.0,19.5644,19.5644,19.5564,19.5564,9400.0
2014-08-29 11:50:00,24.28,24.28,24.27,24.27,5800.0,19.5564,19.5564,19.5483,19.5483,5800.0
2014-08-29 11:55:00,24.28,24.29,24.25,24.29,56000.0,19.5564,19.5644,19.5322,19.5644,56000.0
2014-08-29 12:00:00,24.28,24.29,24.27,24.27,11400.0,19.5564,19.5644,19.5483,19.5483,11400.0
2014-08-29 12:05:00,24.28,24.28,24.28,24.28,6400.0,19.5564,19.5564,19.5564,19.5564,6400.0
2014-08-29 12:10:00,24.28,24.28,24.25,24.25,14600.0,19.5564,19.5564,19.5322,19.5322,14600.0
2014-08-29 12:15:00,24.25,24.27,24.25,24.27,15600.0,19.5322,19.5483,19.5322,19.5483,15600.0
2014-08-29 12:20:00,24.27,24.27,24.26,24.27,8800.0,19.5483,19.5483,19.5403,19.5483,8800.0
2014-08-29 12:25:00,24.28,24.28,24.26,24.28,14600.0,19.5564,19.5564,19.5403,19.5564,14600.0
2014-08-29 12:30:00,24.28,24.28,24.26,24.28,12000.0,19.5564,19.5564,19.5403,19.5564,12000.0
2014-08-29 12:35:00,24.28,24.28,24.27,24.27,6600.0,19.5564,19.5564,19.5483,19.5483,6600.0
2014-08-29 12:40:00,24.27,24.28,24.26,24.27,20400.0,19.5483,19.5564,19.5403,19.5483,20400.0
2014-08-29 12:45:00,24.27,24.28,24.26,24.28,7600.0,19.5483,19.5564,19.5403,19.5564,7600.0
2014-08-29 12:50:00,24.28,24.3,24.28,24.3,13000.0,19.5564,19.5725,19.5564,19.5725,13000.0
2014-08-29 12:55:00,24.3,24.3,24.29,24.3,9800.0,19.5725,19.5725,19.5644,19.5725,9800.0
2014-08-29 13:00:00,24.3,24.32,24.3,24.31,14400.0,19.5725,19.5886,19.5725,19.5805,14400.0
2014-08-29 13:05:00,24.31,24.32,24.31,24.32,14600.0,19.5805,19.5886,19.5805,19.5886,14600.0
2014-08-29 13:10:00,24.32,24.34,24.31,24.34,35000.0,19.5886,19.6047,19.5805,19.6047,35000.0
2014-08-29 13:15:00,24.33,24.33,24.32,24.32,14000.0,19.5966,19.5966,19.5886,19.5886,14000.0
2014-08-29 13:20:00,24.32,24.34,24.3,24.33,56600.0,19.5886,19.6047,19.5725,19.5966,56600.0
2014-08-29 13:25:00,24.33,24.36,24.33,24.33,71400.0,19.5966,19.6208,19.5966,19.5966,71400.0
2014-08-29 13:30:00,24.33,24.34,24.31,24.32,13200.0,19.5966,19.6047,19.5805,19.5886,13200.0
2014-08-29 13:35:00,24.31,24.33,24.31,24.33,10200.0,19.5805,19.5966,19.5805,19.5966,10200.0
2014-08-29 13:40:00,24.33,24.33,24.31,24.32,8600.0,19.5966,19.5966,19.5805,19.5886,8600.0
2014-08-29 13:45:00,24.32,24.36,24.31,24.36,32400.0,19.5886,19.6208,19.5805,19.6208,32400.0
2014-08-29 13:50:00,24.36,24.36,24.35,24.36,15600.0,19.6208,19.6208,19.6128,19.6208,15600.0
2014-08-29 13:55:00,24.36,24.36,24.35,24.35,9400.0,19.6208,19.6208,19.6128,19.6128,9400.0
2014-08-29 14:00:00,24.35,24.39,24.35,24.38,88000.0,19.6128,19.645,19.6128,19.6369,88000.0
2014-08-29 14:05:00,24.38,24.39,24.38,24.38,13200.0,19.6369,19.645,19.6369,19.6369,13200.0
2014-08-29 14:10:00,24.38,24.38,24.38,24.38,8800.0,19.6369,19.6369,19.6369,19.6369,8800.0
2014-08-29 14:15:00,24.38,24.39,24.36,24.36,23600.0,19.6369,19.645,19.6208,19.6208,23600.0
2014-08-29 14:20:00,24.37,24.37,24.36,24.36,18400.0,19.6289,19.6289,19.6208,19.6208,18400.0
2014-08-29 14:25:00,24.36,24.39,24.36,24.39,21800.0,19.6208,19.645,19.6208,19.645,21800.0
2014-08-29 14:30:00,24.38,24.39,24.38,24.39,19200.0,19.6369,19.645,19.6369,19.645,19200.0
2014-08-29 14:35:00,24.38,24.39,24.38,24.38,8400.0,19.6369,19.645,19.6369,19.6369,8400.0
2014-08-29 14:40:00,24.38,24.38,24.36,24.36,16400.0,19.6369,19.6369,19.6208,19.6208,16400.0
2014-08-29 14:45:00,24.36,24.39,24.36,24.36,41200.0,19.6208,19.645,19.6208,19.6208,41200.0
2014-08-29 14:50:00,24.36,24.36,24.36,24.36,25200.0,19.6208,19.6208,19.6208,19.6208,25200.0
2014-08-29 14:55:00,24.36,24.36,24.35,24.35,8200.0,19.6208,19.6208,19.6128,19.6128,8200.0
2014-08-29 15:00:00,24.35,24.36,24.35,24.35,20000.0,19.6128,19.6208,19.6128,19.6128,20000.0
2014-08-29 15:05:00,24.35,24.35,24.33,24.33,23800.0,19.6128,19.6128,19.5966,19.5966,23800.0
2014-08-29 15:10:00,24.33,24.34,24.33,24.33,22000.0,19.5966,19.6047,19.5966,19.5966,22000.0
2014-08-29 15:15:00,24.33,24.33,24.33,24.33,13800.0,19.5966,19.5966,19.5966,19.5966,13800.0
2014-08-29 15:20:00,24.33,24.33,24.32,24.33,22200.0,19.5966,19.5966,19.5886,19.5966,22200.0
2014-08-29 15:25:00,24.33,24.33,24.32,24.33,16800.0,19.5966,19.5966,19.5886,19.5966,16800.0
2014-08-29 15:30:00,24.33,24.34,24.33,24.34,26200.0,19.5966,19.6047,19.5966,19.6047,26200.0
2014-08-29 15:35:00,24.34,24.35,24.34,24.35,20000.0,19.6047,19.6128,19.6047,19.6128,20000.0
2014-08-29 15:40:00,24.35,24.36,24.35,24.36,19600.0,19.6128,19.6208,19.6128,19.6208,19600.0
2014-08-29 15:45:00,24.36,24.39,24.36,24.39,60600.0,19.6208,19.645,19.6208,19.645,60600.0
2014-08-29 15:50:00,24.39,24.43,24.39,24.4,228000.0,19.645,19.6772,19.645,19.653,228000.0
2014-08-29 15:55:00,24.4,24.42,24.4,24.41,233800.0,19.653,19.6691,19.653,19.6611,233800.0
2014-09-02 09:30:00,24.47,24.49,24.4,24.48,59400.0,19.7094,19.7255,19.653,19.7175,59400.0
2014-09-02 09:35:00,24.47,24.5,24.42,24.42,44000.0,19.7094,19.7336,19.6691,19.6691,44000.0
2014-09-02 09:40:00,24.43,24.44,24.4,24.4,7800.0,19.6772,19.6852,19.653,19.653,7800.0
2014-09-02 09:45:00,24.39,24.46,24.39,24.43,26400.0,19.645,19.7014,19.645,19.6772,26400.0
2014-09-02 09:50:00,24.43,24.46,24.42,24.45,22600.0,19.6772,19.7014,19.6691,19.6933,22600.0
2014-09-02 09:55:00,24.44,24.45,24.41,24.42,20800.0,19.6852,19.6933,19.6611,19.6691,20800.0
2014-09-02 10:00:00,24.43,24.44,24.39,24.4,38800.0,19.6772,19.6852,19.645,19.653,38800.0
2014-09-02 10:05:00,24.4,24.42,24.4,24.41,23000.0,19.653,19.6691,19.653,19.6611,23000.0
2014-09-02 10:10:00,24.42,24.46,24.41,24.44,30800.0,19.6691,19.7014,19.6611,19.6852,30800.0
2014-09-02 10:15:00,24.45,24.46,24.43,24.43,27600.0,19.6933,19.7014,19.6772,19.6772,27600.0
2014-09-02 10:20:00,24.43,24.5,24.43,24.49,70400.0,19.6772,19.7336,19.6772,19.7255,70400.0
2014-09-02 10:25:00,24.49,24.5,24.49,24.5,41600.0,19.7255,19.7336,19.7255,19.7336,41600.0
2014-09-02 10:30:00,24.49,24.5,24.46,24.48,42000.0,19.7255,19.7336,19.7014,19.7175,42000.0
2014-09-02 10:35:00,24.48,24.49,24.46,24.47,36400.0,19.7175,19.7255,19.7014,19.7094,36400.0
2014-09-02 10:40:00,24.47,24.5,24.47,24.49,42200.0,19.7094,19.7336,19.7094,19.7255,42200.0
2014-09-02 10:45:00,24.49,24.5,24.47,24.47,27800.0,19.7255,19.7336,19.7094,19.7094,27800.0
2014-09-02 10:50:00,24.47,24.47,24.43,24.45,26400.0,19.7094,19.7094,19.6772,19.6933,26400.0
2014-09-02 10:55:00,24.45,24.47,24.44,24.47,7800.0,19.6933,19.7094,19.6852,19.7094,7800.0
2014-09-02 11:00:00,24.47,24.47,24.43,24.43,20800.0,19.7094,19.7094,19.6772,19.6772,20800.0
2014-09-02 11:05:00,24.44,24.45,24.41,24.41,14200.0,19.6852,19.6933,19.6611,19.6611,14200.0
2014-09-02 11:10:00,24.41,24.43,24.39,24.39,18200.0,19.6611,19.6772,19.645,19.645,18200.0
2014-09-02 11:15:00,24.38,24.39,24.36,24.38,26800.0,19.6369,19.645,19.6208,19.6369,26800.0
2014-09-02 11:20:00,24.36,24.39,24.36,24.38,10600.0,19.6208,19.645,19.6208,19.6369,10600.0
2014-09-02 11:25:00,24.38,24.39,24.37,24.38,19000.0,19.6369,19.645,19.6289,19.6369,19000.0
2014-09-02 11:30:00,24.38,24.4,24.38,24.4,28200.0,19.6369,19.653,19.6369,19.653,28200.0
2014-09-02 11:35:00,24.4,24.4,24.38,24.39,28000.0,19.653,19.653,19.6369,19.645,28000.0
2014-09-02 11:40:00,24.39,24.41,24.38,24.4,34600.0,19.645,19.6611,19.6369,19.653,34600.0
2014-09-02 11:45:00,24.4,24.4,24.33,24.34,18600.0,19.653,19.653,19.5966,19.6047,18600.0
2014-09-02 11:50:00,24.34,24.34,24.31,24.31,14000.0,19.6047,19.6047,19.5805,19.5805,14000.0
2014-09-02 11:55:00,24.31,24.32,24.31,24.31,6000.0,19.5805,19.5886,19.5805,19.5805,6000.0
2014-09-02 12:00:00,24.32,24.32,24.3,24.3,9400.0,19.5886,19.5886,19.5725,19.5725,9400.0
2014-09-02 12:05:00,24.3,24.32,24.3,24.3,7200.0,19.5725,19.5886,19.5725,19.5725,7200.0
2014-09-02 12:10:00,24.3,24.32,24.3,24.31,12600.0,19.5725,19.5886,19.5725,19.5805,12600.0
2014-09-02 12:15:00,24.31,24.33,24.3,24.33,13600.0,19.5805,19.5966,19.5725,19.5966,13600.0
2014-09-02 12:20:00,24.33,24.33,24.32,24.32,10800.0,19.5966,19.5966,19.5886,19.5886,10800.0
2014-09-02 12:25:00,24.33,24.33,24.32,24.33,3600.0,19.5966,19.5966,19.5886,19.5966,3600.0
2014-09-02 12:30:00,24.32,24.32,24.3,24.3,18600.0,19.5886,19.5886,19.5725,19.5725,18600.0
2014-09-02 12:35:00,24.3,24.3,24.29,24.29,12800.0,19.5725,19.5725,19.5644,19.5644,12800.0
2014-09-02 12:40:00,24.29,24.31,24.28,24.28,9000.0,19.5644,19.5805,19.5564,19.5564,9000.0
2014-09-02 12:45:00,24.28,24.29,24.27,24.29,9400.0,19.5564,19.5644,19.5483,19.5644,9400.0
2014-09-02 12:50:00,24.29,24.29,24.28,24.28,3800.0,19.5644,19.5644,19.5564,19.5564,3800.0
2014-09-02 12:55:00,24.28,24.28,24.26,24.26,7000.0,19.5564,19.5564,19.5403,19.5403,7000.0
2014-09-02 13:00:00,24.25,24.25,24.24,24.24,12800.0,19.5322,19.5322,19.5242,19.5242,12800.0
2014-09-02 13:05:00,24.24,24.28,24.24,24.28,10800.0,19.5242,19.5564,19.5242,19.5564,10800.0
2014-09-02 13:10:00,24.28,24.28,24.27,24.28,6600.0,19.5564,19.5564,19.5483,19.5564,6600.0
2014-09-02 13:15:00,24.28,24.3,24.28,24.28,13000.0,19.5564,19.5725,19.5564,19.5564,13000.0
2014-09-02 13:20:00,24.28,24.29,24.28,24.28,7200.0,19.5564,19.5644,19.5564,19.5564,7200.0
2014-09-02 13:25:00,24.28,24.28,24.26,24.27,10000.0,19.5564,19.5564,19.5403,19.5483,10000.0
2014-09-02 13:30:00,24.27,24.27,24.24,24.24,9800.0,19.5483,19.5483,19.5242,19.5242,9800.0
2014-09-02 13:35:00,24.24,24.25,24.22,24.25,42200.0,19.5242,19.5322,19.508,19.5322,42200.0
2014-09-02 13:40:00,24.25,24.27,24.25,24.26,12000.0,19.5322,19.5483,19.5322,19.5403,12000.0
2014-09-02 13:45:00,24.25,24.27,24.25,24.26,11600.0,19.5322,19.5483,19.5322,19.5403,11600.0
2014-09-02 13:50:00,24.27,24.3,24.27,24.3,26800.0,19.5483,19.5725,19.5483,19.5725,26800.0
2014-09-02 13:55:00,24.3,24.31,24.29,24.29,16600.0,19.5725,19.5805,19.5644,19.5644,16600.0
2014-09-02 14:00:00,24.29,24.3,24.29,24.3,20600.0,19.5644,19.5725,19.5644,19.5725,20600.0
2014-09-02 14:05:00,24.3,24.3,24.28,24.28,85400.0,19.5725,19.5725,19.5564,19.5564,85400.0
2014-09-02 14:10:00,24.28,24.28,24.26,24.26,19600.0,19.5564,19.5564,19.5403,19.5403,19600.0
2014-09-02 14:15:00,24.27,24.27,24.26,24.27,11200.0,19.5483,19.5483,19.5403,19.5483,11200.0
2014-09-02 14:20:00,24.27,24.28,24.27,24.27,11600.0,19.5483,19.5564,19.5483,19.5483,11600.0
2014-09-02 14:25:00,24.27,24.28,24.27,24.28,8600.0,19.5483,19.5564,19.5483,19.5564,8600.0
2014-09-02 14:30:00,24.28,24.28,24.24,24.25,73000.0,19.5564,19.5564,19.5242,19.5322,73000.0
2014-09-02 14:35:00,24.24,24.24,24.23,24.24,14200.0,19.5242,19.5242,19.5161,19.5242,14200.0
2014-09-02 14:40:00,24.25,24.25,24.24,24.25,17800.0,19.5322,19.5322,19.5242,19.5322,17800.0
2014-09-02 14:45:00,24.25,24.25,24.24,24.24,17600.0,19.5322,19.5322,19.5242,19.5242,17600.0
2014-09-02 14:50:00,24.24,24.27,24.24,24.26,23400.0,19.5242,19.5483,19.5242,19.5403,23400.0
2014-09-02 14:55:00,24.26,24.28,24.25,24.27,16400.0,19.5403,19.5564,19.5322,19.5483,16400.0
2014-09-02 15:00:00,24.27,24.27,24.27,24.27,3400.0,19.5483,19.5483,19.5483,19.5483,3400.0
2014-09-02 15:05:00,24.27,24.27,24.25,24.25,27400.0,19.5483,19.5483,19.5322,19.5322,27400.0
2014-09-02 15:10:00,24.25,24.28,24.25,24.28,12800.0,19.5322,19.5564,19.5322,19.5564,12800.0
2014-09-02 15:15:00,24.29,24.3,24.29,24.3,18600.0,19.5644,19.5725,19.5644,19.5725,18600.0
2014-09-02 15:20:00,24.3,24.31,24.3,24.3,46400.0,19.5725,19.5805,19.5725,19.5725,46400.0
2014-09-02 15:25:00,24.3,24.32,24.3,24.32,17000.0,19.5725,19.5886,19.5725,19.5886,17000.0
2014-09-02 15:30:00,24.32,24.34,24.32,24.34,34200.0,19.5886,19.6047,19.5886,19.6047,34200.0
2014-09-02 15:35:00,24.34,24.35,24.34,24.35,49600.0,19.6047,19.6128,19.6047,19.6128,49600.0
2014-09-02 15:40:00,24.35,24.37,24.35,24.36,40800.0,19.6128,19.6289,19.6128,19.6208,40800.0
2014-09-02 15:45:00,24.36,24.38,24.36,24.37,64600.0,19.6208,19.6369,19.6208,19.6289,64600.0
2014-09-02 15:50:00,24.37,24.4,24.37,24.4,119000.0,19.6289,19.653,19.6289,19.653,119000.0
2014-09-02 15:55:00,24.4,24.4,24.38,24.39,115400.0,19.653,19.653,19.6369,19.645,115400.0
2014-09-03 09:30:00,24.35,24.39,24.25,24.3,101000.0,19.6128,19.645,19.5322,19.5725,101000.0
2014-09-03 09:35:00,24.33,24.33,24.3,24.3,31400.0,19.5966,19.5966,19.5725,19.5725,31400.0
2014-09-03 09:40:00,24.29,24.31,24.27,24.31,43400.0,19.5644,19.5805,19.5483,19.5805,43400.0
2014-09-03 09:45:00,24.31,24.38,24.31,24.36,58400.0,19.5805,19.6369,19.5805,19.6208,58400.0
2014-09-03 09:50:00,24.36,24.36,24.34,24.36,16000.0,19.6208,19.6208,19.6047,19.6208,16000.0
2014-09-03 09:55:00,24.36,24.4,24.35,24.4,52000.0,19.6208,19.653,19.6128,19.653,52000.0
2014-09-03 10:00:00,24.4,24.42,24.38,24.39,90000.0,19.653,19.6691,19.6369,19.645,90000.0
2014-09-03 10:05:00,24.4,24.42,24.39,24.39,24400.0,19.653,19.6691,19.645,19.645,24400.0
2014-09-03 10:10:00,24.39,24.41,24.39,24.39,39800.0,19.645,19.6611,19.645,19.645,39800.0
2014-09-03 10:15:00,24.39,24.4,24.35,24.35,25000.0,19.645,19.653,19.6128,19.6128,25000.0
2014-09-03 10:20:00,24.35,24.35,24.33,24.34,28200.0,19.6128,19.6128,19.5966,19.6047,28200.0
2014-09-03 10:25:00,24.33,24.33,24.32,24.32,14600.0,19.5966,19.5966,19.5886,19.5886,14600.0
2014-09-03 10:30:00,24.33,24.34,24.32,24.34,12400.0,19.5966,19.6047,19.5886,19.6047,12400.0
2014-09-03 10:35:00,24.34,24.35,24.3,24.33,38600.0,19.6047,19.6128,19.5725,19.5966,38600.0
2014-09-03 10:40:00,24.33,24.36,24.33,24.36,24200.0,19.5966,19.6208,19.5966,19.6208,24200.0
2014-09-03 10:45:00,24.36,24.38,24.36,24.38,25200.0,19.6208,19.6369,19.6208,19.6369,25200.0
2014-09-03 10:50:00,24.39,24.39,24.36,24.37,10000.0,19.645,19.645,19.6208,19.6289,10000.0
2014-09-03 10:55:00,24.38,24.38,24.36,24.38,11800.0,19.6369,19.6369,19.6208,19.6369,11800.0
2014-09-03 11:00:00,24.38,24.4,24.36,24.36,15400.0,19.6369,19.653,19.6208,19.6208,15400.0
2014-09-03 11:05:00,24.36,24.37,24.36,24.36,6400.0,19.6208,19.6289,19.6208,19.6208,6400.0
2014-09-03 11:10:00,24.36,24.38,24.36,24.36,14000.0,19.6208,19.6369,19.6208,19.6208,14000.0
2014-09-03 11:15:00,24.36,24.38,24.36,24.38,15800.0,19.6208,19.6369,19.6208,19.6369,15800.0
2014-09-03 11:20:00,24.39,24.41,24.38,24.4,73800.0,19.645,19.6611,19.6369,19.653,73800.0
2014-09-03 11:25:00,24.4,24.41,24.4,24.4,54400.0,19.653,19.6611,19.653,19.653,54400.0
2014-09-03 11:30:00,24.4,24.42,24.39,24.39,22200.0,19.653,19.6691,19.645,19.645,22200.0
2014-09-03 11:35:00,24.4,24.4,24.37,24.37,20600.0,19.653,19.653,19.6289,19.6289,20600.0
2014-09-03 11:40:00,24.37,24.37,24.34,24.34,9600.0,19.6289,19.6289,19.6047,19.6047,9600.0
2014-09-03 11:45:00,24.33,24.34,24.32,24.33,11000.0,19.5966,19.6047,19.5886,19.5966,11000.0
2014-09-03 11:50:00,24.33,24.35,24.32,24.35,56200.0,19.5966,19.6128,19.5886,19.6128,56200.0
2014-09-03 11:55:00,24.36,24.36,24.34,24.34,6800.0,19.6208,19.6208,19.6047,19.6047,6800.0
2014-09-03 12:00:00,24.34,24.35,24.32,24.33,10000.0,19.6047,19.6128,19.5886,19.5966,10000.0
2014-09-03 12:05:00,24.32,24.34,24.32,24.33,4800.0,19.5886,19.6047,19.5886,19.5966,4800.0
2014-09-03 12:10:00,24.34,24.35,24.33,24.33,7200.0,19.6047,19.6128,19.5966,19.5966,7200.0
2014-09-03 12:15:00,24.33,24.34,24.33,24.34,13800.0,19.5966,19.6047,19.5966,19.6047,13800.0
2014-09-03 12:20:00,24.35,24.35,24.33,24.34,5400.0,19.6128,19.6128,19.5966,19.6047,5400.0
2014-09-03 12:25:00,24.34,24.36,24.34,24.35,7600.0,19.6047,19.6208,19.6047,19.6128,7600.0
2014-09-03 12:30:00,24.35,24.35,24.35,24.35,3200.0,19.6128,19.6128,19.6128,19.6128,3200.0
2014-09-03 12:35:00,24.35,24.36,24.35,24.36,6800.0,19.6128,19.6208,19.6128,19.6208,6800.0
2014-09-03 12:40:00,24.36,24.38,24.36,24.36,4400.0,19.6208,19.6369,19.6208,19.6208,4400.0
2014-09-03 12:45:00,24.37,24.37,24.35,24.35,7400.0,19.6289,19.6289,19.6128,19.6128,7400.0
2014-09-03 12:50:00,24.35,24.39,24.35,24.36,20000.0,19.6128,19.645,19.6128,19.6208,20000.0
2014-09-03 12:55:00,24.36,24.36,24.36,24.36,4000.0,19.6208,19.6208,19.6208,19.6208,4000.0
2014-09-03 13:00:00,24.36,24.36,24.35,24.36,4000.0,19.6208,19.6208,19.6128,19.6208,4000.0
2014-09-03 13:05:00,24.35,24.37,24.35,24.36,5800.0,19.6128,19.6289,19.6128,19.6208,5800.0
2014-09-03 13:10:00,24.36,24.37,24.36,24.37,3600.0,19.6208,19.6289,19.6208,19.6289,3600.0
2014-09-03 13:15:00,24.36,24.36,24.36,24.36,6200.0,19.6208,19.6208,19.6208,19.6208,6200.0
2014-09-03 13:20:00,24.36,24.36,24.36,24.36,4000.0,19.6208,19.6208,19.6208,19.6208,4000.0
2014-09-03 13:25:00,24.36,24.39,24.36,24.36,39400.0,19.6208,19.645,19.6208,19.6208,39400.0
2014-09-03 13:30:00,24.36,24.38,24.36,24.38,4200.0,19.6208,19.6369,19.6208,19.6369,4200.0
2014-09-03 13:35:00,24.37,24.39,24.36,24.38,13200.0,19.6289,19.645,19.6208,19.6369,13200.0
2014-09-03 13:40:00,24.38,24.38,24.37,24.37,4800.0,19.6369,19.6369,19.6289,19.6289,4800.0
2014-09-03 13:45:00,24.38,24.38,24.36,24.36,6000.0,19.6369,19.6369,19.6208,19.6208,6000.0
2014-09-03 13:50:00,24.36,24.36,24.33,24.34,23600.0,19.6208,19.6208,19.5966,19.6047,23600.0
2014-09-03 13:55:00,24.34,24.34,24.33,24.33,3800.0,19.6047,19.6047,19.5966,19.5966,3800.0
2014-09-03 14:00:00,24.33,24.34,24.33,24.33,4800.0,19.5966,19.6047,19.5966,19.5966,4800.0
2014-09-03 14:05:00,24.34,24.34,24.33,24.34,9600.0,19.6047,19.6047,19.5966,19.6047,9600.0
2014-09-03 14:10:00,24.34,24.36,24.33,24.33,7800.0,19.6047,19.6208,19.5966,19.5966,7800.0
2014-09-03 14:15:00,24.33,24.34,24.32,24.33,13600.0,19.5966,19.6047,19.5886,19.5966,13600.0
2014-09-03 14:20:00,24.33,24.33,24.32,24.33,3600.0,19.5966,19.5966,19.5886,19.5966,3600.0
2014-09-03 14:25:00,24.33,24.33,24.31,24.33,11800.0,19.5966,19.5966,19.5805,19.5966,11800.0
2014-09-03 14:30:00,24.33,24.33,24.32,24.33,4600.0,19.5966,19.5966,19.5886,19.5966,4600.0
2014-09-03 14:35:00,24.32,24.34,24.32,24.34,12200.0,19.5886,19.6047,19.5886,19.6047,12200.0
2014-09-03 14:40:00,24.33,24.33,24.32,24.32,3600.0,19.5966,19.5966,19.5886,19.5886,3600.0
2014-09-03 14:45:00,24.32,24.33,24.31,24.32,10000.0,19.5886,19.5966,19.5805,19.5886,10000.0
2014-09-03 14:50:00,24.31,24.31,24.29,24.31,11000.0,19.5805,19.5805,19.5644,19.5805,11000.0
2014-09-03 14:55:00,24.3,24.3,24.3,24.3,7400.0,19.5725,19.5725,19.5725,19.5725,7400.0
2014-09-03 15:00:00,24.3,24.3,24.28,24.29,15800.0,19.5725,19.5725,19.5564,19.5644,15800.0
2014-09-03 15:05:00,24.3,24.3,24.28,24.29,10000.0,19.5725,19.5725,19.5564,19.5644,10000.0
2014-09-03 15:10:00,24.3,24.3,24.27,24.29,15600.0,19.5725,19.5725,19.5483,19.5644,15600.0
2014-09-03 15:15:00,24.3,24.32,24.3,24.31,173000.0,19.5725,19.5886,19.5725,19.5805,173000.0
2014-09-03 15:20:00,24.31,24.32,24.3,24.31,21600.0,19.5805,19.5886,19.5725,19.5805,21600.0
2014-09-03 15:25:00,24.31,24.32,24.31,24.32,18400.0,19.5805,19.5886,19.5805,19.5886,18400.0
2014-09-03 15:30:00,24.32,24.32,24.3,24.31,22800.0,19.5886,19.5886,19.5725,19.5805,22800.0
2014-09-03 15:35:00,24.31,24.31,24.3,24.31,11600.0,19.5805,19.5805,19.5725,19.5805,11600.0
2014-09-03 15:40:00,24.3,24.3,24.28,24.29,23400.0,19.5725,19.5725,19.5564,19.5644,23400.0
2014-09-03 15:45:00,24.28,24.29,24.27,24.29,37200.0,19.5564,19.5644,19.5483,19.5644,37200.0
2014-09-03 15:50:00,24.29,24.3,24.28,24.28,78000.0,19.5644,19.5725,19.5564,19.5564,78000.0
2014-09-03 15:55:00,24.28,24.3,24.28,24.29,61800.0,19.5564,19.5725,19.5564,19.5644,61800.0
2014-09-04 09:30:00,24.33,24.39,24.3,24.39,54400.0,19.5966,19.645,19.5725,19.645,54400.0
2014-09-04 09:35:00,24.39,24.43,24.39,24.39,10400.0,19.645,19.6772,19.645,19.645,10400.0
2014-09-04 09:40:00,24.4,24.4,24.36,24.4,12800.0,19.653,19.653,19.6208,19.653,12800.0
2014-09-04 09:45:00,24.41,24.45,24.41,24.44,15400.0,19.6611,19.6933,19.6611,19.6852,15400.0
2014-09-04 09:50:00,24.44,24.49,24.44,24.47,15800.0,19.6852,19.7255,19.6852,19.7094,15800.0
2014-09-04 09:55:00,24.47,24.5,24.46,24.48,7600.0,19.7094,19.7336,19.7014,19.7175,7600.0
2014-09-04 10:00:00,24.47,24.49,24.44,24.46,11200.0,19.7094,19.7255,19.6852,19.7014,11200.0
2014-09-04 10:05:00,24.46,24.49,24.46,24.48,7800.0,19.7014,19.7255,19.7014,19.7175,7800.0
2014-09-04 10:10:00,24.48,24.49,24.47,24.47,6600.0,19.7175,19.7255,19.7094,19.7094,6600.0
2014-09-04 10:15:00,24.48,24.48,24.46,24.46,6600.0,19.7175,19.7175,19.7014,19.7014,6600.0
2014-09-04 10:20:00,24.45,24.47,24.45,24.47,9400.0,19.6933,19.7094,19.6933,19.7094,9400.0
2014-09-04 10:25:00,24.47,24.47,24.45,24.45,7600.0,19.7094,19.7094,19.6933,19.6933,7600.0
2014-09-04 10:30:00,24.45,24.47,24.45,24.45,29600.0,19.6933,19.7094,19.6933,19.6933,29600.0
2014-09-04 10:35:00,24.46,24.46,24.43,24.43,12400.0,19.7014,19.7014,19.6772,19.6772,12400.0
2014-09-04 10:40:00,24.44,24.45,24.43,24.43,13400.0,19.6852,19.6933,19.6772,19.6772,13400.0
2014-09-04 10:45:00,24.43,24.43,24.41,24.42,16800.0,19.6772,19.6772,19.6611,19.6691,16800.0
2014-09-04 10:50:00,24.42,24.43,24.42,24.42,7800.0,19.6691,19.6772,19.6691,19.6691,7800.0
2014-09-04 10:55:00,24.43,24.43,24.41,24.41,8200.0,19.6772,19.6772,19.6611,19.6611,8200.0
2014-09-04 11:00:00,24.41,24.43,24.41,24.43,10200.0,19.6611,19.6772,19.6611,19.6772,10200.0
2014-09-04 11:05:00,24.43,24.45,24.43,24.45,8600.0,19.6772,19.6933,19.6772,19.6933,8600.0
2014-09-04 11:10:00,24.45,24.45,24.42,24.42,8200.0,19.6933,19.6933,19.6691,19.6691,8200.0
2014-09-04 11:15:00,24.42,24.43,24.42,24.43,9400.0,19.6691,19.6772,19.6691,19.6772,9400.0
2014-09-04 11:20:00,24.42,24.43,24.41,24.42,7600.0,19.6691,19.6772,19.6611,19.6691,7600.0
2014-09-04 11:25:00,24.41,24.41,24.38,24.38,8200.0,19.6611,19.6611,19.6369,19.6369,8200.0
2014-09-04 11:30:00,24.38,24.39,24.37,24.39,6000.0,19.6369,19.645,19.6289,19.645,6000.0
2014-09-04 11:35:00,24.39,24.39,24.38,24.39,13200.0,19.645,19.645,19.6369,19.645,13200.0
2014-09-04 11:40:00,24.39,24.39,24.38,24.39,4000.0,19.645,19.645,19.6369,19.645,4000.0
2014-09-04 11:45:00,24.39,24.41,24.38,24.4,12400.0,19.645,19.6611,19.6369,19.653,12400.0
2014-09-04 11:50:00,24.4,24.41,24.38,24.41,66000.0,19.653,19.6611,19.6369,19.6611,66000.0
2014-09-04 11:55:00,24.41,24.41,24.41,24.41,7200.0,19.6611,19.6611,19.6611,19.6611,7200.0
2014-09-04 12:00:00,24.41,24.43,24.41,24.43,5200.0,19.6611,19.6772,19.6611,19.6772,5200.0
2014-09-04 12:05:00,24.43,24.43,24.42,24.43,15800.0,19.6772,19.6772,19.6691,19.6772,15800.0
2014-09-04 12:10:00,24.43,24.43,24.43,24.43,6200.0,19.6772,19.6772,19.6772,19.6772,6200.0
2014-09-04 12:15:00,24.43,24.43,24.43,24.43,5400.0,19.6772,19.6772,19.6772,19.6772,5400.0
2014-09-04 12:20:00,24.43,24.43,24.41,24.42,8600.0,19.6772,19.6772,19.6611,19.6691,8600.0
2014-09-04 12:25:00,24.42,24.42,24.41,24.41,5400.0,19.6691,19.6691,19.6611,19.6611,5400.0
2014-09-04 12:30:00,24.41,24.41,24.39,24.4,11800.0,19.6611,19.6611,19.645,19.653,11800.0
2014-09-04 12:35:00,24.4,24.42,24.4,24.41,13400.0,19.653,19.6691,19.653,19.6611,13400.0
2014-09-04 12:40:00,24.41,24.42,24.39,24.4,17800.0,19.6611,19.6691,19.645,19.653,17800.0
2014-09-04 12:45:00,24.39,24.4,24.39,24.39,13200.0,19.645,19.653,19.645,19.645,13200.0
2014-09-04 12:50:00,24.39,24.4,24.39,24.39,9600.0,19.645,19.653,19.645,19.645,9600.0
2014-09-04 12:55:00,24.39,24.39,24.38,24.39,5600.0,19.645,19.645,19.6369,19.645,5600.0
2014-09-04 13:00:00,24.39,24.4,24.39,24.4,6200.0,19.645,19.653,19.645,19.653,6200.0
2014-09-04 13:05:00,24.39,24.41,24.39,24.41,6600.0,19.645,19.6611,19.645,19.6611,6600.0
2014-09-04 13:10:00,24.41,24.41,24.39,24.39,8600.0,19.6611,19.6611,19.645,19.645,8600.0
2014-09-04 13:15:00,24.39,24.39,24.38,24.38,5200.0,19.645,19.645,19.6369,19.6369,5200.0
2014-09-04 13:20:00,24.39,24.39,24.38,24.39,11200.0,19.645,19.645,19.6369,19.645,11200.0
2014-09-04 13:25:00,24.39,24.39,24.38,24.38,9800.0,19.645,19.645,19.6369,19.6369,9800.0
2014-09-04 13:30:00,24.38,24.39,24.38,24.38,6800.0,19.6369,19.645,19.6369,19.6369,6800.0
2014-09-04 13:35:00,24.38,24.39,24.37,24.39,11800.0,19.6369,19.645,19.6289,19.645,11800.0
2014-09-04 13:40:00,24.38,24.4,24.38,24.39,33400.0,19.6369,19.653,19.6369,19.645,33400.0
2014-09-04 13:45:00,24.39,24.39,24.38,24.39,2400.0,19.645,19.645,19.6369,19.645,2400.0
2014-09-04 13:50:00,24.39,24.39,24.36,24.37,11000.0,19.645,19.645,19.6208,19.6289,11000.0
2014-09-04 13:55:00,24.37,24.38,24.36,24.36,6200.0,19.6289,19.6369,19.6208,19.6208,6200.0
2014-09-04 14:00:00,24.36,24.37,24.36,24.36,14800.0,19.6208,19.6289,19.6208,19.6208,14800.0
2014-09-04 14:05:00,24.37,24.38,24.35,24.36,17600.0,19.6289,19.6369,19.6128,19.6208,17600.0
2014-09-04 14:10:00,24.36,24.36,24.36,24.36,5400.0,19.6208,19.6208,19.6208,19.6208,5400.0
2014-09-04 14:15:00,24.36,24.37,24.36,24.36,7200.0,19.6208,19.6289,19.6208,19.6208,7200.0
2014-09-04 14:20:00,24.36,24.36,24.35,24.35,8200.0,19.6208,19.6208,19.6128,19.6128,8200.0
2014-09-04 14:25:00,24.36,24.36,24.34,24.35,18800.0,19.6208,19.6208,19.6047,19.6128,18800.0
2014-09-04 14:30:00,24.35,24.35,24.33,24.33,13200.0,19.6128,19.6128,19.5966,19.5966,13200.0
2014-09-04 14:35:00,24.33,24.34,24.32,24.32,19800.0,19.5966,19.6047,19.5886,19.5886,19800.0
2014-09-04 14:40:00,24.33,24.33,24.32,24.33,14000.0,19.5966,19.5966,19.5886,19.5966,14000.0
2014-09-04 14:45:00,24.33,24.33,24.3,24.3,24200.0,19.5966,19.5966,19.5725,19.5725,24200.0
2014-09-04 14:50:00,24.31,24.31,24.29,24.29,21800.0,19.5805,19.5805,19.5644,19.5644,21800.0
2014-09-04 14:55:00,24.3,24.32,24.29,24.3,35400.0,19.5725,19.5886,19.5644,19.5725,35400.0
2014-09-04 15:00:00,24.3,24.31,24.28,24.29,30600.0,19.5725,19.5805,19.5564,19.5644,30600.0
2014-09-04 15:05:00,24.29,24.29,24.27,24.28,21800.0,19.5644,19.5644,19.5483,19.5564,21800.0
2014-09-04 15:10:00,24.28,24.28,24.25,24.25,26600.0,19.5564,19.5564,19.5322,19.5322,26600.0
2014-09-04 15:15:00,24.26,24.27,24.23,24.24,23600.0,19.5403,19.5483,19.5161,19.5242,23600.0
2014-09-04 15:20:00,24.24,24.25,24.23,24.24,37000.0,19.5242,19.5322,19.5161,19.5242,37000.0
2014-09-04 15:25:00,24.25,24.27,24.25,24.27,25000.0,19.5322,19.5483,19.5322,19.5483,25000.0
2014-09-04 15:30:00,24.27,24.27,24.25,24.25,29000.0,19.5483,19.5483,19.5322,19.5322,29000.0
2014-09-04 15:35:00,24.25,24.27,24.25,24.25,25600.0,19.5322,19.5483,19.5322,19.5322,25600.0
2014-09-04 15:40:00,24.25,24.26,24.25,24.26,21800.0,19.5322,19.5403,19.5322,19.5403,21800.0
2014-09-04 15:45:00,24.26,24.3,24.26,24.29,74600.0,19.5403,19.5725,19.5403,19.5644,74600.0
2014-09-04 15:50:00,24.3,24.31,24.3,24.31,48200.0,19.5725,19.5805,19.5725,19.5805,48200.0
2014-09-04 15:55:00,24.31,24.32,24.31,24.31,62800.0,19.5805,19.5886,19.5805,19.5805,62800.0
2014-09-05 09:30:00,24.36,24.39,24.32,24.35,31800.0,19.6208,19.645,19.5886,19.6128,31800.0
2014-09-05 09:35:00,24.36,24.37,24.25,24.28,23600.0,19.6208,19.6289,19.5322,19.5564,23600.0
2014-09-05 09:40:00,24.28,24.33,24.28,24.31,14200.0,19.5564,19.5966,19.5564,19.5805,14200.0
2014-09-05 09:45:00,24.32,24.39,24.32,24.36,12200.0,19.5886,19.645,19.5886,19.6208,12200.0
2014-09-05 09:50:00,24.37,24.37,24.32,24.33,18000.0,19.6289,19.6289,19.5886,19.5966,18000.0
2014-09-05 09:55:00,24.33,24.34,24.32,24.33,14000.0,19.5966,19.6047,19.5886,19.5966,14000.0
2014-09-05 10:00:00,24.34,24.35,24.31,24.32,33800.0,19.6047,19.6128,19.5805,19.5886,33800.0
2014-09-05 10:05:00,24.32,24.35,24.3,24.32,22600.0,19.5886,19.6128,19.5725,19.5886,22600.0
2014-09-05 10:10:00,24.33,24.33,24.29,24.31,14000.0,19.5966,19.5966,19.5644,19.5805,14000.0
2014-09-05 10:15:00,24.31,24.32,24.29,24.3,12000.0,19.5805,19.5886,19.5644,19.5725,12000.0
2014-09-05 10:20:00,24.3,24.3,24.28,24.29,14800.0,19.5725,19.5725,19.5564,19.5644,14800.0
2014-09-05 10:25:00,24.29,24.32,24.27,24.31,11000.0,19.5644,19.5886,19.5483,19.5805,11000.0
2014-09-05 10:30:00,24.31,24.32,24.29,24.3,10200.0,19.5805,19.5886,19.5644,19.5725,10200.0
2014-09-05 10:35:00,24.29,24.31,24.27,24.27,10000.0,19.5644,19.5805,19.5483,19.5483,10000.0
2014-09-05 10:40:00,24.27,24.28,24.25,24.27,13800.0,19.5483,19.5564,19.5322,19.5483,13800.0
2014-09-05 10:45:00,24.28,24.29,24.25,24.25,11600.0,19.5564,19.5644,19.5322,19.5322,11600.0
2014-09-05 10:50:00,24.25,24.28,24.25,24.28,11800.0,19.5322,19.5564,19.5322,19.5564,11800.0
2014-09-05 10:55:00,24.27,24.27,24.24,24.25,14000.0,19.5483,19.5483,19.5242,19.5322,14000.0
2014-09-05 11:00:00,24.25,24.25,24.23,24.25,16600.0,19.5322,19.5322,19.5161,19.5322,16600.0
2014-09-05 11:05:00,24.25,24.27,24.24,24.27,18800.0,19.5322,19.5483,19.5242,19.5483,18800.0
2014-09-05 11:10:00,24.27,24.27,24.25,24.25,6200.0,19.5483,19.5483,19.5322,19.5322,6200.0
2014-09-05 11:15:00,24.26,24.31,24.26,24.31,18400.0,19.5403,19.5805,19.5403,19.5805,18400.0
2014-09-05 11:20:00,24.31,24.32,24.31,24.32,18400.0,19.5805,19.5886,19.5805,19.5886,18400.0
2014-09-05 11:25:00,24.32,24.32,24.3,24.31,13600.0,19.5886,19.5886,19.5725,19.5805,13600.0
2014-09-05 11:30:00,24.32,24.33,24.31,24.32,11000.0,19.5886,19.5966,19.5805,19.5886,11000.0
2014-09-05 11:35:00,24.32,24.33,24.32,24.32,11200.0,19.5886,19.5966,19.5886,19.5886,11200.0
2014-09-05 11:40:00,24.32,24.34,24.32,24.34,6400.0,19.5886,19.6047,19.5886,19.6047,6400.0
2014-09-05 11:45:00,24.34,24.35,24.34,24.35,16800.0,19.6047,19.6128,19.6047,19.6128,16800.0
2014-09-05 11:50:00,24.35,24.36,24.34,24.36,9000.0,19.6128,19.6208,19.6047,19.6208,9000.0
2014-09-05 11:55:00,24.36,24.36,24.35,24.35,7200.0,19.6208,19.6208,19.6128,19.6128,7200.0
2014-09-05 12:00:00,24.36,24.36,24.35,24.35,3600.0,19.6208,19.6208,19.6128,19.6128,3600.0
2014-09-05 12:05:00,24.36,24.36,24.34,24.35,11800.0,19.6208,19.6208,19.6047,19.6128,11800.0
2014-09-05 12:10:00,24.35,24.35,24.34,24.35,3200.0,19.6128,19.6128,19.6047,19.6128,3200.0
2014-09-05 12:15:00,24.35,24.36,24.35,24.35,10400.0,19.6128,19.6208,19.6128,19.6128,10400.0
2014-09-05 12:20:00,24.35,24.35,24.33,24.35,6200.0,19.6128,19.6128,19.5966,19.6128,6200.0
2014-09-05 12:25:00,24.35,24.36,24.35,24.36,4400.0,19.6128,19.6208,19.6128,19.6208,4400.0
2014-09-05 12:30:00,24.36,24.38,24.36,24.38,10000.0,19.6208,19.6369,19.6208,19.6369,10000.0
2014-09-05 12:35:00,24.38,24.39,24.38,24.39,7000.0,19.6369,19.645,19.6369,19.645,7000.0
2014-09-05 12:40:00,24.39,24.39,24.37,24.39,4600.0,19.645,19.645,19.6289,19.645,4600.0
2014-09-05 12:45:00,24.39,24.39,24.36,24.36,5800.0,19.645,19.645,19.6208,19.6208,5800.0
2014-09-05 12:50:00,24.37,24.38,24.36,24.38,1600.0,19.6289,19.6369,19.6208,19.6369,1600.0
2014-09-05 12:55:00,24.38,24.38,24.36,24.36,6800.0,19.6369,19.6369,19.6208,19.6208,6800.0
2014-09-05 13:00:00,24.36,24.36,24.36,24.36,6200.0,19.6208,19.6208,19.6208,19.6208,6200.0
2014-09-05 13:05:00,24.36,24.39,24.36,24.38,8400.0,19.6208,19.645,19.6208,19.6369,8400.0
2014-09-05 13:10:00,24.38,24.39,24.38,24.39,4800.0,19.6369,19.645,19.6369,19.645,4800.0
2014-09-05 13:15:00,24.39,24.39,24.38,24.38,12000.0,19.645,19.645,19.6369,19.6369,12000.0
2014-09-05 13:20:00,24.39,24.39,24.37,24.38,9200.0,19.645,19.645,19.6289,19.6369,9200.0
2014-09-05 13:25:00,24.38,24.38,24.37,24.37,9000.0,19.6369,19.6369,19.6289,19.6289,9000.0
2014-09-05 13:30:00,24.37,24.38,24.37,24.38,3800.0,19.6289,19.6369,19.6289,19.6369,3800.0
2014-09-05 13:35:00,24.38,24.38,24.36,24.36,6200.0,19.6369,19.6369,19.6208,19.6208,6200.0
2014-09-05 13:40:00,24.37,24.38,24.36,24.37,3000.0,19.6289,19.6369,19.6208,19.6289,3000.0
2014-09-05 13:45:00,24.37,24.38,24.37,24.37,11600.0,19.6289,19.6369,19.6289,19.6289,11600.0
2014-09-05 13:50:00,24.37,24.37,24.35,24.36,12200.0,19.6289,19.6289,19.6128,19.6208,12200.0
2014-09-05 13:55:00,24.36,24.36,24.35,24.35,6400.0,19.6208,19.6208,19.6128,19.6128,6400.0
2014-09-05 14:00:00,24.36,24.39,24.36,24.38,15800.0,19.6208,19.645,19.6208,19.6369,15800.0
2014-09-05 14:05:00,24.38,24.39,24.36,24.38,7400.0,19.6369,19.645,19.6208,19.6369,7400.0
2014-09-05 14:10:00,24.39,24.39,24.36,24.38,9000.0,19.645,19.645,19.6208,19.6369,9000.0
2014-09-05 14:15:00,24.38,24.38,24.37,24.38,7400.0,19.6369,19.6369,19.6289,19.6369,7400.0
2014-09-05 14:20:00,24.38,24.4,24.38,24.4,5200.0,19.6369,19.653,19.6369,19.653,5200.0
2014-09-05 14:25:00,24.4,24.4,24.39,24.4,4400.0,19.653,19.653,19.645,19.653,4400.0
2014-09-05 14:30:00,24.39,24.39,24.37,24.37,9000.0,19.645,19.645,19.6289,19.6289,9000.0
2014-09-05 14:35:00,24.37,24.37,24.36,24.37,8000.0,19.6289,19.6289,19.6208,19.6289,8000.0
2014-09-05 14:40:00,24.38,24.38,24.36,24.36,13000.0,19.6369,19.6369,19.6208,19.6208,13000.0
2014-09-05 14:45:00,24.36,24.37,24.36,24.36,4800.0,19.6208,19.6289,19.6208,19.6208,4800.0
2014-09-05 14:50:00,24.36,24.38,24.36,24.38,7200.0,19.6208,19.6369,19.6208,19.6369,7200.0
2014-09-05 14:55:00,24.38,24.38,24.36,24.38,16000.0,19.6369,19.6369,19.6208,19.6369,16000.0
2014-09-05 15:00:00,24.38,24.39,24.38,24.38,5600.0,19.6369,19.645,19.6369,19.6369,5600.0
2014-09-05 15:05:00,24.38,24.39,24.38,24.39,4200.0,19.6369,19.645,19.6369,19.645,4200.0
2014-09-05 15:10:00,24.39,24.4,24.38,24.39,13000.0,19.645,19.653,19.6369,19.645,13000.0
2014-09-05 15:15:00,24.39,24.4,24.39,24.39,12400.0,19.645,19.653,19.645,19.645,12400.0
2014-09-05 15:20:00,24.39,24.39,24.38,24.38,17200.0,19.645,19.645,19.6369,19.6369,17200.0
2014-09-05 15:25:00,24.38,24.4,24.38,24.4,15200.0,19.6369,19.653,19.6369,19.653,15200.0
2014-09-05 15:30:00,24.39,24.4,24.39,24.39,10400.0,19.645,19.653,19.645,19.645,10400.0
2014-09-05 15:35:00,24.38,24.39,24.38,24.39,20400.0,19.6369,19.645,19.6369,19.645,20400.0
2014-09-05 15:40:00,24.39,24.4,24.38,24.4,23400.0,19.645,19.653,19.6369,19.653,23400.0
2014-09-05 15:45:00,24.39,24.4,24.39,24.4,15400.0,19.645,19.653,19.645,19.653,15400.0
2014-09-05 15:50:00,24.4,24.42,24.4,24.42,40800.0,19.653,19.6691,19.653,19.6691,40800.0
2014-09-05 15:55:00,24.42,24.43,24.42,24.43,67200.0,19.6691,19.6772,19.6691,19.6772,67200.0
2014-09-08 09:30:00,24.36,24.39,24.32,24.37,15600.0,19.6208,19.645,19.5886,19.6289,15600.0
2014-09-08 09:35:00,24.39,24.44,24.36,24.44,6600.0,19.645,19.6852,19.6208,19.6852,6600.0
2014-09-08 09:40:00,24.45,24.49,24.43,24.48,12800.0,19.6933,19.7255,19.6772,19.7175,12800.0
2014-09-08 09:45:00,24.49,24.49,24.43,24.48,19000.0,19.7255,19.7255,19.6772,19.7175,19000.0
2014-09-08 09:50:00,24.48,24.5,24.47,24.48,7800.0,19.7175,19.7336,19.7094,19.7175,7800.0
2014-09-08 09:55:00,24.49,24.5,24.48,24.49,7200.0,19.7255,19.7336,19.7175,19.7255,7200.0
2014-09-08 10:00:00,24.5,24.55,24.49,24.53,35800.0,19.7336,19.7738,19.7255,19.7577,35800.0
2014-09-08 10:05:00,24.54,24.54,24.51,24.51,6000.0,19.7658,19.7658,19.7416,19.7416,6000.0
2014-09-08 10:10:00,24.48,24.5,24.48,24.48,14600.0,19.7175,19.7336,19.7175,19.7175,14600.0
2014-09-08 10:15:00,24.48,24.49,24.46,24.46,11000.0,19.7175,19.7255,19.7014,19.7014,11000.0
2014-09-08 10:20:00,24.46,24.49,24.45,24.46,8400.0,19.7014,19.7255,19.6933,19.7014,8400.0
2014-09-08 10:25:00,24.47,24.47,24.44,24.44,5400.0,19.7094,19.7094,19.6852,19.6852,5400.0
2014-09-08 10:30:00,24.45,24.46,24.42,24.44,20400.0,19.6933,19.7014,19.6691,19.6852,20400.0
2014-09-08 10:35:00,24.45,24.47,24.44,24.46,10600.0,19.6933,19.7094,19.6852,19.7014,10600.0
2014-09-08 10:40:00,24.46,24.47,24.46,24.47,9400.0,19.7014,19.7094,19.7014,19.7094,9400.0
2014-09-08 10:45:00,24.47,24.48,24.46,24.48,12400.0,19.7094,19.7175,19.7014,19.7175,12400.0
2014-09-08 10:50:00,24.48,24.48,24.42,24.43,28400.0,19.7175,19.7175,19.6691,19.6772,28400.0
2014-09-08 10:55:00,24.43,24.46,24.43,24.45,10000.0,19.6772,19.7014,19.6772,19.6933,10000.0
2014-09-08 11:00:00,24.45,24.45,24.43,24.43,4000.0,19.6933,19.6933,19.6772,19.6772,4000.0
2014-09-08 11:05:00,24.43,24.46,24.43,24.45,11600.0,19.6772,19.7014,19.6772,19.6933,11600.0
2014-09-08 11:10:00,24.45,24.45,24.43,24.44,6800.0,19.6933,19.6933,19.6772,19.6852,6800.0
2014-09-08 11:15:00,24.43,24.48,24.43,24.48,14800.0,19.6772,19.7175,19.6772,19.7175,14800.0
2014-09-08 11:20:00,24.48,24.49,24.48,24.49,8400.0,19.7175,19.7255,19.7175,19.7255,8400.0
2014-09-08 11:25:00,24.49,24.5,24.48,24.48,9800.0,19.7255,19.7336,19.7175,19.7175,9800.0
2014-09-08 11:30:00,24.49,24.51,24.49,24.51,12400.0,19.7255,19.7416,19.7255,19.7416,12400.0
2014-09-08 11:35:00,24.5,24.51,24.48,24.48,7800.0,19.7336,19.7416,19.7175,19.7175,7800.0
2014-09-08 11:40:00,24.47,24.47,24.46,24.47,5400.0,19.7094,19.7094,19.7014,19.7094,5400.0
2014-09-08 11:45:00,24.46,24.47,24.42,24.43,24800.0,19.7014,19.7094,19.6691,19.6772,24800.0
2014-09-08 11:50:00,24.43,24.44,24.42,24.44,16200.0,19.6772,19.6852,19.6691,19.6852,16200.0
2014-09-08 11:55:00,24.43,24.45,24.42,24.43,31800.0,19.6772,19.6933,19.6691,19.6772,31800.0
2014-09-08 12:00:00,24.42,24.43,24.42,24.43,9200.0,19.6691,19.6772,19.6691,19.6772,9200.0
2014-09-08 12:05:00,24.43,24.44,24.42,24.43,26000.0,19.6772,19.6852,19.6691,19.6772,26000.0
2014-09-08 12:10:00,24.43,24.43,24.42,24.42,8600.0,19.6772,19.6772,19.6691,19.6691,8600.0
2014-09-08 12:15:00,24.43,24.43,24.42,24.43,4800.0,19.6772,19.6772,19.6691,19.6772,4800.0
2014-09-08 12:20:00,24.43,24.45,24.43,24.43,9400.0,19.6772,19.6933,19.6772,19.6772,9400.0
2014-09-08 12:25:00,24.43,24.43,24.43,24.43,5200.0,19.6772,19.6772,19.6772,19.6772,5200.0
2014-09-08 12:30:00,24.43,24.44,24.43,24.44,3000.0,19.6772,19.6852,19.6772,19.6852,3000.0
2014-09-08 12:35:00,24.45,24.45,24.43,24.45,8400.0,19.6933,19.6933,19.6772,19.6933,8400.0
2014-09-08 12:40:00,24.44,24.44,24.43,24.43,3800.0,19.6852,19.6852,19.6772,19.6772,3800.0
2014-09-08 12:45:00,24.44,24.44,24.42,24.43,8600.0,19.6852,19.6852,19.6691,19.6772,8600.0
2014-09-08 12:50:00,24.43,24.43,24.42,24.43,6600.0,19.6772,19.6772,19.6691,19.6772,6600.0
2014-09-08 12:55:00,24.43,24.43,24.42,24.42,6600.0,19.6772,19.6772,19.6691,19.6691,6600.0
2014-09-08 13:00:00,24.43,24.43,24.42,24.43,6200.0,19.6772,19.6772,19.6691,19.6772,6200.0
2014-09-08 13:05:00,24.42,24.43,24.41,24.41,25200.0,19.6691,19.6772,19.6611,19.6611,25200.0
2014-09-08 13:10:00,24.41,24.42,24.39,24.41,12200.0,19.6611,19.6691,19.645,19.6611,12200.0
2014-09-08 13:15:00,24.4,24.4,24.37,24.4,72800.0,19.653,19.653,19.6289,19.653,72800.0
2014-09-08 13:20:00,24.4,24.41,24.38,24.4,18800.0,19.653,19.6611,19.6369,19.653,18800.0
2014-09-08 13:25:00,24.4,24.41,24.38,24.38,16000.0,19.653,19.6611,19.6369,19.6369,16000.0
2014-09-08 13:30:00,24.38,24.4,24.37,24.38,20200.0,19.6369,19.653,19.6289,19.6369,20200.0
2014-09-08 13:35:00,24.37,24.39,24.36,24.39,12200.0,19.6289,19.645,19.6208,19.645,12200.0
2014-09-08 13:40:00,24.4,24.4,24.37,24.38,36000.0,19.653,19.653,19.6289,19.6369,36000.0
2014-09-08 13:45:00,24.38,24.43,24.36,24.4,48000.0,19.6369,19.6772,19.6208,19.653,48000.0
2014-09-08 13:50:00,24.4,24.4,24.38,24.38,31200.0,19.653,19.653,19.6369,19.6369,31200.0
2014-09-08 13:55:00,24.39,24.42,24.39,24.42,15000.0,19.645,19.6691,19.645,19.6691,15000.0
2014-09-08 14:00:00,24.41,24.42,24.39,24.42,18000.0,19.6611,19.6691,19.645,19.6691,18000.0
2014-09-08 14:05:00,24.42,24.43,24.41,24.42,11400.0,19.6691,19.6772,19.6611,19.6691,11400.0
2014-09-08 14:10:00,24.42,24.42,24.4,24.41,16000.0,19.6691,19.6691,19.653,19.6611,16000.0
2014-09-08 14:15:00,24.41,24.43,24.4,24.41,24000.0,19.6611,19.6772,19.653,19.6611,24000.0
2014-09-08 14:20:00,24.41,24.42,24.4,24.4,7800.0,19.6611,19.6691,19.653,19.653,7800.0
2014-09-08 14:25:00,24.4,24.44,24.4,24.43,48600.0,19.653,19.6852,19.653,19.6772,48600.0
2014-09-08 14:30:00,24.43,24.43,24.42,24.43,22400.0,19.6772,19.6772,19.6691,19.6772,22400.0
2014-09-08 14:35:00,24.43,24.43,24.42,24.42,12400.0,19.6772,19.6772,19.6691,19.6691,12400.0
2014-09-08 14:40:00,24.42,24.43,24.41,24.42,14000.0,19.6691,19.6772,19.6611,19.6691,14000.0
2014-09-08 14:45:00,24.42,24.45,24.42,24.44,23000.0,19.6691,19.6933,19.6691,19.6852,23000.0
2014-09-08 14:50:00,24.44,24.46,24.44,24.45,8600.0,19.6852,19.7014,19.6852,19.6933,8600.0
2014-09-08 14:55:00,24.46,24.46,24.43,24.43,5200.0,19.7014,19.7014,19.6772,19.6772,5200.0
2014-09-08 15:00:00,24.45,24.47,24.44,24.47,13200.0,19.6933,19.7094,19.6852,19.7094,13200.0
2014-09-08 15:05:00,24.47,24.47,24.44,24.44,8200.0,19.7094,19.7094,19.6852,19.6852,8200.0
2014-09-08 15:10:00,24.45,24.47,24.44,24.46,15000.0,19.6933,19.7094,19.6852,19.7014,15000.0
2014-09-08 15:15:00,24.46,24.46,24.45,24.46,12400.0,19.7014,19.7014,19.6933,19.7014,12400.0
2014-09-08 15:20:00,24.46,24.47,24.45,24.45,19600.0,19.7014,19.7094,19.6933,19.6933,19600.0
2014-09-08 15:25:00,24.45,24.46,24.45,24.46,11800.0,19.6933,19.7014,19.6933,19.7014,11800.0
2014-09-08 15:30:00,24.47,24.47,24.46,24.46,9600.0,19.7094,19.7094,19.7014,19.7014,9600.0
2014-09-08 15:35:00,24.46,24.49,24.46,24.49,20400.0,19.7014,19.7255,19.7014,19.7255,20400.0
2014-09-08 15:40:00,24.49,24.49,24.47,24.48,19400.0,19.7255,19.7255,19.7094,19.7175,19400.0
2014-09-08 15:45:00,24.48,24.48,24.46,24.48,33200.0,19.7175,19.7175,19.7014,19.7175,33200.0
2014-09-08 15:50:00,24.48,24.48,24.46,24.48,106800.0,19.7175,19.7175,19.7014,19.7175,106800.0
2014-09-08 15:55:00,24.48,24.5,24.46,24.49,183600.0,19.7175,19.7336,19.7014,19.7255,183600.0
2014-09-09 09:30:00,24.5,24.5,24.4,24.43,41200.0,19.7336,19.7336,19.653,19.6772,41200.0
2014-09-09 09:35:00,24.43,24.43,24.38,24.42,20600.0,19.6772,19.6772,19.6369,19.6691,20600.0
2014-09-09 09:40:00,24.41,24.45,24.4,24.43,8000.0,19.6611,19.6933,19.653,19.6772,8000.0
2014-09-09 09:45:00,24.43,24.47,24.42,24.45,6400.0,19.6772,19.7094,19.6691,19.6933,6400.0
2014-09-09 09:50:00,24.43,24.43,24.4,24.43,15200.0,19.6772,19.6772,19.653,19.6772,15200.0
2014-09-09 09:55:00,24.41,24.43,24.4,24.43,17600.0,19.6611,19.6772,19.653,19.6772,17600.0
2014-09-09 10:00:00,24.43,24.46,24.42,24.44,15400.0,19.6772,19.7014,19.6691,19.6852,15400.0
2014-09-09 10:05:00,24.44,24.46,24.43,24.45,7600.0,19.6852,19.7014,19.6772,19.6933,7600.0
2014-09-09 10:10:00,24.45,24.45,24.4,24.41,14200.0,19.6933,19.6933,19.653,19.6611,14200.0
2014-09-09 10:15:00,24.41,24.41,24.38,24.38,8000.0,19.6611,19.6611,19.6369,19.6369,8000.0
2014-09-09 10:20:00,24.36,24.38,24.35,24.38,18200.0,19.6208,19.6369,19.6128,19.6369,18200.0
2014-09-09 10:25:00,24.38,24.4,24.38,24.38,8400.0,19.6369,19.653,19.6369,19.6369,8400.0
2014-09-09 10:30:00,24.38,24.39,24.36,24.36,11200.0,19.6369,19.645,19.6208,19.6208,11200.0
2014-09-09 10:35:00,24.36,24.36,24.34,24.36,14000.0,19.6208,19.6208,19.6047,19.6208,14000.0
2014-09-09 10:40:00,24.36,24.39,24.35,24.38,10000.0,19.6208,19.645,19.6128,19.6369,10000.0
2014-09-09 10:45:00,24.38,24.39,24.36,24.36,3000.0,19.6369,19.645,19.6208,19.6208,3000.0
2014-09-09 10:50:00,24.36,24.38,24.35,24.36,36400.0,19.6208,19.6369,19.6128,19.6208,36400.0
2014-09-09 10:55:00,24.36,24.38,24.35,24.35,11800.0,19.6208,19.6369,19.6128,19.6128,11800.0
2014-09-09 11:00:00,24.36,24.39,24.36,24.39,4000.0,19.6208,19.645,19.6208,19.645,4000.0
2014-09-09 11:05:00,24.38,24.39,24.36,24.38,5400.0,19.6369,19.645,19.6208,19.6369,5400.0
2014-09-09 11:10:00,24.39,24.41,24.39,24.41,6400.0,19.645,19.6611,19.645,19.6611,6400.0
2014-09-09 11:15:00,24.4,24.41,24.4,24.4,5000.0,19.653,19.6611,19.653,19.653,5000.0
2014-09-09 11:20:00,24.4,24.41,24.39,24.39,53000.0,19.653,19.6611,19.645,19.645,53000.0
2014-09-09 11:25:00,24.39,24.39,24.38,24.38,13400.0,19.645,19.645,19.6369,19.6369,13400.0
2014-09-09 11:30:00,24.38,24.39,24.38,24.39,6600.0,19.6369,19.645,19.6369,19.645,6600.0
2014-09-09 11:35:00,24.39,24.4,24.39,24.39,4600.0,19.645,19.653,19.645,19.645,4600.0
2014-09-09 11:40:00,24.39,24.4,24.38,24.39,11600.0,19.645,19.653,19.6369,19.645,11600.0
2014-09-09 11:45:00,24.39,24.4,24.39,24.4,4000.0,19.645,19.653,19.645,19.653,4000.0
2014-09-09 11:50:00,24.4,24.41,24.39,24.4,56200.0,19.653,19.6611,19.645,19.653,56200.0
2014-09-09 11:55:00,24.4,24.43,24.4,24.43,45200.0,19.653,19.6772,19.653,19.6772,45200.0
2014-09-09 12:00:00,24.43,24.43,24.41,24.42,9200.0,19.6772,19.6772,19.6611,19.6691,9200.0
2014-09-09 12:05:00,24.42,24.43,24.4,24.4,27200.0,19.6691,19.6772,19.653,19.653,27200.0
2014-09-09 12:10:00,24.41,24.41,24.38,24.4,8400.0,19.6611,19.6611,19.6369,19.653,8400.0
2014-09-09 12:15:00,24.41,24.42,24.39,24.41,14400.0,19.6611,19.6691,19.645,19.6611,14400.0
2014-09-09 12:20:00,24.4,24.42,24.4,24.42,5200.0,19.653,19.6691,19.653,19.6691,5200.0
2014-09-09 12:25:00,24.42,24.43,24.41,24.43,62600.0,19.6691,19.6772,19.6611,19.6772,62600.0
2014-09-09 12:30:00,24.43,24.44,24.43,24.43,5600.0,19.6772,19.6852,19.6772,19.6772,5600.0
2014-09-09 12:35:00,24.43,24.44,24.42,24.43,39000.0,19.6772,19.6852,19.6691,19.6772,39000.0
2014-09-09 12:40:00,24.43,24.46,24.43,24.46,12600.0,19.6772,19.7014,19.6772,19.7014,12600.0
2014-09-09 12:45:00,24.46,24.46,24.43,24.44,7600.0,19.7014,19.7014,19.6772,19.6852,7600.0
2014-09-09 12:50:00,24.43,24.44,24.42,24.43,7000.0,19.6772,19.6852,19.6691,19.6772,7000.0
2014-09-09 12:55:00,24.43,24.43,24.42,24.43,2800.0,19.6772,19.6772,19.6691,19.6772,2800.0
2014-09-09 13:00:00,24.43,24.45,24.42,24.45,3000.0,19.6772,19.6933,19.6691,19.6933,3000.0
2014-09-09 13:05:00,24.44,24.46,24.42,24.42,5800.0,19.6852,19.7014,19.6691,19.6691,5800.0
2014-09-09 13:10:00,24.42,24.45,24.4,24.4,21200.0,19.6691,19.6933,19.653,19.653,21200.0
2014-09-09 13:15:00,24.41,24.42,24.4,24.42,2000.0,19.6611,19.6691,19.653,19.6691,2000.0
2014-09-09 13:20:00,24.43,24.43,24.4,24.4,3200.0,19.6772,19.6772,19.653,19.653,3200.0
2014-09-09 13:25:00,24.41,24.42,24.4,24.42,4400.0,19.6611,19.6691,19.653,19.6691,4400.0
2014-09-09 13:30:00,24.42,24.45,24.42,24.45,10000.0,19.6691,19.6933,19.6691,19.6933,10000.0
2014-09-09 13:35:00,24.45,24.45,24.43,24.45,4800.0,19.6933,19.6933,19.6772,19.6933,4800.0
2014-09-09 13:40:00,24.45,24.46,24.43,24.45,6600.0,19.6933,19.7014,19.6772,19.6933,6600.0
2014-09-09 13:45:00,24.45,24.5,24.45,24.5,17600.0,19.6933,19.7336,19.6933,19.7336,17600.0
2014-09-09 13:50:00,24.5,24.51,24.49,24.5,8600.0,19.7336,19.7416,19.7255,19.7336,8600.0
2014-09-09 13:55:00,24.5,24.51,24.49,24.49,15000.0,19.7336,19.7416,19.7255,19.7255,15000.0
2014-09-09 14:00:00,24.48,24.49,24.47,24.48,5000.0,19.7175,19.7255,19.7094,19.7175,5000.0
2014-09-09 14:05:00,24.48,24.48,24.44,24.45,7200.0,19.7175,19.7175,19.6852,19.6933,7200.0
2014-09-09 14:10:00,24.45,24.45,24.43,24.44,7600.0,19.6933,19.6933,19.6772,19.6852,7600.0
2014-09-09 14:15:00,24.43,24.43,24.42,24.43,6200.0,19.6772,19.6772,19.6691,19.6772,6200.0
2014-09-09 14:20:00,24.43,24.43,24.41,24.42,5000.0,19.6772,19.6772,19.6611,19.6691,5000.0
2014-09-09 14:25:00,24.42,24.42,24.4,24.41,8000.0,19.6691,19.6691,19.653,19.6611,8000.0
2014-09-09 14:30:00,24.41,24.41,24.4,24.41,13800.0,19.6611,19.6611,19.653,19.6611,13800.0
2014-09-09 14:35:00,24.41,24.42,24.38,24.39,16200.0,19.6611,19.6691,19.6369,19.645,16200.0
2014-09-09 14:40:00,24.39,24.39,24.36,24.36,15200.0,19.645,19.645,19.6208,19.6208,15200.0
2014-09-09 14:45:00,24.36,24.37,24.35,24.35,5200.0,19.6208,19.6289,19.6128,19.6128,5200.0
2014-09-09 14:50:00,24.36,24.39,24.36,24.39,7600.0,19.6208,19.645,19.6208,19.645,7600.0
2014-09-09 14:55:00,24.38,24.39,24.36,24.38,6600.0,19.6369,19.645,19.6208,19.6369,6600.0
2014-09-09 15:00:00,24.37,24.38,24.36,24.36,6400.0,19.6289,19.6369,19.6208,19.6208,6400.0
2014-09-09 15:05:00,24.36,24.37,24.33,24.33,22200.0,19.6208,19.6289,19.5966,19.5966,22200.0
2014-09-09 15:10:00,24.34,24.34,24.32,24.32,14000.0,19.6047,19.6047,19.5886,19.5886,14000.0
2014-09-09 15:15:00,24.32,24.32,24.3,24.3,13400.0,19.5886,19.5886,19.5725,19.5725,13400.0
2014-09-09 15:20:00,24.3,24.3,24.28,24.3,14200.0,19.5725,19.5725,19.5564,19.5725,14200.0
2014-09-09 15:25:00,24.3,24.31,24.29,24.3,10200.0,19.5725,19.5805,19.5644,19.5725,10200.0
2014-09-09 15:30:00,24.3,24.32,24.3,24.31,18400.0,19.5725,19.5886,19.5725,19.5805,18400.0
2014-09-09 15:35:00,24.31,24.33,24.31,24.32,13600.0,19.5805,19.5966,19.5805,19.5886,13600.0
2014-09-09 15:40:00,24.32,24.32,24.3,24.3,11200.0,19.5886,19.5886,19.5725,19.5725,11200.0
2014-09-09 15:45:00,24.3,24.32,24.3,24.31,56400.0,19.5725,19.5886,19.5725,19.5805,56400.0
2014-09-09 15:50:00,24.31,24.32,24.3,24.31,41200.0,19.5805,19.5886,19.5725,19.5805,41200.0
2014-09-09 15:55:00,24.3,24.31,24.3,24.31,52400.0,19.5725,19.5805,19.5725,19.5805,52400.0
2014-09-10 09:30:00,24.27,24.27,24.15,24.25,81000.0,19.5483,19.5483,19.4517,19.5322,81000.0
2014-09-10 09:35:00,24.25,24.25,24.15,24.16,91000.0,19.5322,19.5322,19.4517,19.4597,91000.0
2014-09-10 09:40:00,24.16,24.16,24.05,24.07,65400.0,19.4597,19.4597,19.3711,19.3872,65400.0
2014-09-10 09:45:00,24.07,24.14,24.06,24.13,28800.0,19.3872,19.4436,19.3792,19.4356,28800.0
2014-09-10 09:50:00,24.12,24.12,24.08,24.08,21800.0,19.4275,19.4275,19.3953,19.3953,21800.0
2014-09-10 09:55:00,24.08,24.08,24.05,24.08,22800.0,19.3953,19.3953,19.3711,19.3953,22800.0
2014-09-10 10:00:00,24.07,24.08,24.06,24.06,15400.0,19.3872,19.3953,19.3792,19.3792,15400.0
2014-09-10 10:05:00,24.06,24.09,24.04,24.09,19600.0,19.3792,19.4033,19.3631,19.4033,19600.0
2014-09-10 10:10:00,24.09,24.11,24.09,24.09,17600.0,19.4033,19.4194,19.4033,19.4033,17600.0
2014-09-10 10:15:00,24.1,24.11,24.07,24.08,57000.0,19.4114,19.4194,19.3872,19.3953,57000.0
2014-09-10 10:20:00,24.08,24.09,24.03,24.05,52000.0,19.3953,19.4033,19.355,19.3711,52000.0
2014-09-10 10:25:00,24.04,24.05,24.02,24.03,63800.0,19.3631,19.3711,19.347,19.355,63800.0
2014-09-10 10:30:00,24.03,24.04,24.02,24.03,43200.0,19.355,19.3631,19.347,19.355,43200.0
2014-09-10 10:35:00,24.03,24.03,23.96,23.96,49200.0,19.355,19.355,19.2986,19.2986,49200.0
2014-09-10 10:40:00,23.96,24.01,23.96,24.0,37400.0,19.2986,19.3389,19.2986,19.3308,37400.0
2014-09-10 10:45:00,24.0,24.0,23.97,23.97,29800.0,19.3308,19.3308,19.3067,19.3067,29800.0
2014-09-10 10:50:00,23.97,24.01,23.97,24.0,21400.0,19.3067,19.3389,19.3067,19.3308,21400.0
2014-09-10 10:55:00,24.01,24.02,23.98,24.0,26000.0,19.3389,19.347,19.3147,19.3308,26000.0
2014-09-10 11:00:00,24.0,24.0,23.99,24.0,21800.0,19.3308,19.3308,19.3228,19.3308,21800.0
2014-09-10 11:05:00,24.0,24.0,23.96,23.99,35600.0,19.3308,19.3308,19.2986,19.3228,35600.0
2014-09-10 11:10:00,23.99,24.04,23.99,24.04,17600.0,19.3228,19.3631,19.3228,19.3631,17600.0
2014-09-10 11:15:00,24.04,24.05,24.0,24.04,50800.0,19.3631,19.3711,19.3308,19.3631,50800.0
2014-09-10 11:20:00,24.04,24.05,24.01,24.05,16000.0,19.3631,19.3711,19.3389,19.3711,16000.0
2014-09-10 11:25:00,24.05,24.08,24.04,24.08,14400.0,19.3711,19.3953,19.3631,19.3953,14400.0
2014-09-10 11:30:00,24.08,24.1,24.08,24.09,15600.0,19.3953,19.4114,19.3953,19.4033,15600.0
2014-09-10 11:35:00,24.09,24.11,24.09,24.1,12800.0,19.4033,19.4194,19.4033,19.4114,12800.0
2014-09-10 11:40:00,24.1,24.11,24.08,24.11,25000.0,19.4114,19.4194,19.3953,19.4194,25000.0
2014-09-10 11:45:00,24.11,24.11,24.1,24.1,13600.0,19.4194,19.4194,19.4114,19.4114,13600.0
2014-09-10 11:50:00,24.1,24.11,24.09,24.11,10600.0,19.4114,19.4194,19.4033,19.4194,10600.0
2014-09-10 11:55:00,24.11,24.13,24.09,24.1,69600.0,19.4194,19.4356,19.4033,19.4114,69600.0
2014-09-10 12:00:00,24.11,24.14,24.11,24.14,13200.0,19.4194,19.4436,19.4194,19.4436,13200.0
2014-09-10 12:05:00,24.15,24.16,24.15,24.16,10600.0,19.4517,19.4597,19.4517,19.4597,10600.0
2014-09-10 12:10:00,24.16,24.17,24.16,24.17,6400.0,19.4597,19.4678,19.4597,19.4678,6400.0
2014-09-10 12:15:00,24.17,24.2,24.17,24.19,12600.0,19.4678,19.4919,19.4678,19.4839,12600.0
2014-09-10 12:20:00,24.2,24.22,24.19,24.22,13600.0,19.4919,19.508,19.4839,19.508,13600.0
2014-09-10 12:25:00,24.22,24.22,24.21,24.22,4800.0,19.508,19.508,19.5,19.508,4800.0
2014-09-10 12:30:00,24.22,24.23,24.21,24.22,5400.0,19.508,19.5161,19.5,19.508,5400.0
2014-09-10 12:35:00,24.21,24.21,24.21,24.21,3400.0,19.5,19.5,19.5,19.5,3400.0
2014-09-10 12:40:00,24.21,24.22,24.2,24.21,7000.0,19.5,19.508,19.4919,19.5,7000.0
2014-09-10 12:45:00,24.21,24.22,24.21,24.21,10800.0,19.5,19.508,19.5,19.5,10800.0
2014-09-10 12:50:00,24.21,24.22,24.21,24.22,4400.0,19.5,19.508,19.5,19.508,4400.0
2014-09-10 12:55:00,24.21,24.22,24.19,24.19,8800.0,19.5,19.508,19.4839,19.4839,8800.0
2014-09-10 13:00:00,24.18,24.19,24.18,24.18,9200.0,19.4758,19.4839,19.4758,19.4758,9200.0
2014-09-10 13:05:00,24.18,24.23,24.18,24.23,9200.0,19.4758,19.5161,19.4758,19.5161,9200.0
2014-09-10 13:10:00,24.23,24.23,24.22,24.22,6400.0,19.5161,19.5161,19.508,19.508,6400.0
2014-09-10 13:15:00,24.23,24.23,24.22,24.22,3400.0,19.5161,19.5161,19.508,19.508,3400.0
2014-09-10 13:20:00,24.22,24.22,24.2,24.2,5000.0,19.508,19.508,19.4919,19.4919,5000.0
2014-09-10 13:25:00,24.2,24.21,24.2,24.21,4800.0,19.4919,19.5,19.4919,19.5,4800.0
2014-09-10 13:30:00,24.2,24.21,24.18,24.18,9600.0,19.4919,19.5,19.4758,19.4758,9600.0
2014-09-10 13:35:00,24.18,24.18,24.17,24.17,3200.0,19.4758,19.4758,19.4678,19.4678,3200.0
2014-09-10 13:40:00,24.17,24.18,24.16,24.17,24400.0,19.4678,19.4758,19.4597,19.4678,24400.0
2014-09-10 13:45:00,24.16,24.17,24.15,24.17,15200.0,19.4597,19.4678,19.4517,19.4678,15200.0
2014-09-10 13:50:00,24.17,24.18,24.17,24.17,12800.0,19.4678,19.4758,19.4678,19.4678,12800.0
2014-09-10 13:55:00,24.17,24.18,24.17,24.17,6000.0,19.4678,19.4758,19.4678,19.4678,6000.0
2014-09-10 14:00:00,24.17,24.17,24.16,24.16,11000.0,19.4678,19.4678,19.4597,19.4597,11000.0
2014-09-10 14:05:00,24.16,24.16,24.13,24.13,18600.0,19.4597,19.4597,19.4356,19.4356,18600.0
2014-09-10 14:10:00,24.13,24.16,24.13,24.15,14600.0,19.4356,19.4597,19.4356,19.4517,14600.0
2014-09-10 14:15:00,24.16,24.16,24.11,24.11,10800.0,19.4597,19.4597,19.4194,19.4194,10800.0
2014-09-10 14:20:00,24.11,24.15,24.11,24.14,16600.0,19.4194,19.4517,19.4194,19.4436,16600.0
2014-09-10 14:25:00,24.14,24.15,24.13,24.14,19000.0,19.4436,19.4517,19.4356,19.4436,19000.0
2014-09-10 14:30:00,24.14,24.15,24.11,24.11,35600.0,19.4436,19.4517,19.4194,19.4194,35600.0
2014-09-10 14:35:00,24.11,24.11,24.08,24.08,38800.0,19.4194,19.4194,19.3953,19.3953,38800.0
2014-09-10 14:40:00,24.08,24.09,24.07,24.08,58600.0,19.3953,19.4033,19.3872,19.3953,58600.0
2014-09-10 14:45:00,24.08,24.1,24.08,24.1,19600.0,19.3953,19.4114,19.3953,19.4114,19600.0
2014-09-10 14:50:00,24.1,24.14,24.09,24.14,18400.0,19.4114,19.4436,19.4033,19.4436,18400.0
2014-09-10 14:55:00,24.15,24.15,24.13,24.13,10800.0,19.4517,19.4517,19.4356,19.4356,10800.0
2014-09-10 15:00:00,24.14,24.18,24.14,24.17,11800.0,19.4436,19.4758,19.4436,19.4678,11800.0
2014-09-10 15:05:00,24.17,24.18,24.16,24.18,19400.0,19.4678,19.4758,19.4597,19.4758,19400.0
2014-09-10 15:10:00,24.19,24.19,24.17,24.18,13400.0,19.4839,19.4839,19.4678,19.4758,13400.0
2014-09-10 15:15:00,24.18,24.19,24.17,24.18,15200.0,19.4758,19.4839,19.4678,19.4758,15200.0
2014-09-10 15:20:00,24.18,24.18,24.17,24.17,8800.0,19.4758,19.4758,19.4678,19.4678,8800.0
2014-09-10 15:25:00,24.17,24.17,24.16,24.17,15800.0,19.4678,19.4678,19.4597,19.4678,15800.0
2014-09-10 15:30:00,24.17,24.18,24.17,24.18,11400.0,19.4678,19.4758,19.4678,19.4758,11400.0
2014-09-10 15:35:00,24.18,24.19,24.18,24.19,23600.0,19.4758,19.4839,19.4758,19.4839,23600.0
2014-09-10 15:40:00,24.18,24.19,24.15,24.15,27600.0,19.4758,19.4839,19.4517,19.4517,27600.0
2014-09-10 15:45:00,24.16,24.17,24.15,24.15,27000.0,19.4597,19.4678,19.4517,19.4517,27000.0
2014-09-10 15:50:00,24.16,24.16,24.14,24.14,55600.0,19.4597,19.4597,19.4436,19.4436,55600.0
2014-09-10 15:55:00,24.14,24.17,24.14,24.15,107000.0,19.4436,19.4678,19.4436,19.4517,107000.0
2014-09-11 09:30:00,24.08,24.15,24.06,24.1,45200.0,19.3953,19.4517,19.3792,19.4114,45200.0
2014-09-11 09:35:00,24.12,24.18,24.11,24.14,22400.0,19.4275,19.4758,19.4194,19.4436,22400.0
2014-09-11 09:40:00,24.13,24.15,24.09,24.11,21000.0,19.4356,19.4517,19.4033,19.4194,21000.0
2014-09-11 09:45:00,24.11,24.13,24.08,24.11,18000.0,19.4194,19.4356,19.3953,19.4194,18000.0
2014-09-11 09:50:00,24.13,24.15,24.11,24.15,11200.0,19.4356,19.4517,19.4194,19.4517,11200.0
2014-09-11 09:55:00,24.14,24.14,24.11,24.13,9000.0,19.4436,19.4436,19.4194,19.4356,9000.0
2014-09-11 10:00:00,24.13,24.16,24.12,24.13,15600.0,19.4356,19.4597,19.4275,19.4356,15600.0
2014-09-11 10:05:00,24.13,24.15,24.12,24.14,6800.0,19.4356,19.4517,19.4275,19.4436,6800.0
2014-09-11 10:10:00,24.13,24.14,24.11,24.12,8000.0,19.4356,19.4436,19.4194,19.4275,8000.0
2014-09-11 10:15:00,24.13,24.16,24.13,24.14,10400.0,19.4356,19.4597,19.4356,19.4436,10400.0
2014-09-11 10:20:00,24.14,24.16,24.12,24.12,6800.0,19.4436,19.4597,19.4275,19.4275,6800.0
2014-09-11 10:25:00,24.13,24.13,24.09,24.1,8000.0,19.4356,19.4356,19.4033,19.4114,8000.0
2014-09-11 10:30:00,24.09,24.1,24.07,24.1,14400.0,19.4033,19.4114,19.3872,19.4114,14400.0
2014-09-11 10:35:00,24.09,24.09,24.04,24.06,12200.0,19.4033,19.4033,19.3631,19.3792,12200.0
2014-09-11 10:40:00,24.05,24.06,24.04,24.04,13400.0,19.3711,19.3792,19.3631,19.3631,13400.0
2014-09-11 10:45:00,24.03,24.05,24.02,24.05,8600.0,19.355,19.3711,19.347,19.3711,8600.0
2014-09-11 10:50:00,24.05,24.07,24.03,24.06,11200.0,19.3711,19.3872,19.355,19.3792,11200.0
2014-09-11 10:55:00,24.06,24.09,24.05,24.08,8200.0,19.3792,19.4033,19.3711,19.3953,8200.0
2014-09-11 11:00:00,24.08,24.1,24.08,24.09,6800.0,19.3953,19.4114,19.3953,19.4033,6800.0
2014-09-11 11:05:00,24.09,24.1,24.09,24.1,3200.0,19.4033,19.4114,19.4033,19.4114,3200.0
2014-09-11 11:10:00,24.09,24.11,24.08,24.1,5800.0,19.4033,19.4194,19.3953,19.4114,5800.0
2014-09-11 11:15:00,24.1,24.13,24.1,24.13,3800.0,19.4114,19.4356,19.4114,19.4356,3800.0
2014-09-11 11:20:00,24.13,24.14,24.12,24.12,7600.0,19.4356,19.4436,19.4275,19.4275,7600.0
2014-09-11 11:25:00,24.12,24.14,24.12,24.13,3000.0,19.4275,19.4436,19.4275,19.4356,3000.0
2014-09-11 11:30:00,24.14,24.16,24.14,24.15,9000.0,19.4436,19.4597,19.4436,19.4517,9000.0
2014-09-11 11:35:00,24.16,24.16,24.14,24.16,5400.0,19.4597,19.4597,19.4436,19.4597,5400.0
2014-09-11 11:40:00,24.15,24.15,24.13,24.13,39600.0,19.4517,19.4517,19.4356,19.4356,39600.0
2014-09-11 11:45:00,24.13,24.15,24.13,24.15,5400.0,19.4356,19.4517,19.4356,19.4517,5400.0
2014-09-11 11:50:00,24.14,24.15,24.14,24.15,5800.0,19.4436,19.4517,19.4436,19.4517,5800.0
2014-09-11 11:55:00,24.16,24.18,24.16,24.18,6200.0,19.4597,19.4758,19.4597,19.4758,6200.0
2014-09-11 12:00:00,24.18,24.21,24.18,24.2,4400.0,19.4758,19.5,19.4758,19.4919,4400.0
2014-09-11 12:05:00,24.2,24.2,24.17,24.18,7600.0,19.4919,19.4919,19.4678,19.4758,7600.0
2014-09-11 12:10:00,24.18,24.18,24.17,24.18,37400.0,19.4758,19.4758,19.4678,19.4758,37400.0
2014-09-11 12:15:00,24.18,24.21,24.18,24.2,3000.0,19.4758,19.5,19.4758,19.4919,3000.0
2014-09-11 12:20:00,24.2,24.24,24.2,24.24,15200.0,19.4919,19.5242,19.4919,19.5242,15200.0
2014-09-11 12:25:00,24.24,24.28,24.24,24.28,16200.0,19.5242,19.5564,19.5242,19.5564,16200.0
2014-09-11 12:30:00,24.28,24.28,24.27,24.28,9400.0,19.5564,19.5564,19.5483,19.5564,9400.0
2014-09-11 12:35:00,24.28,24.28,24.26,24.27,15200.0,19.5564,19.5564,19.5403,19.5483,15200.0
2014-09-11 12:40:00,24.27,24.27,24.25,24.25,5400.0,19.5483,19.5483,19.5322,19.5322,5400.0
2014-09-11 12:45:00,24.25,24.26,24.25,24.25,5000.0,19.5322,19.5403,19.5322,19.5322,5000.0
2014-09-11 12:50:00,24.25,24.25,24.24,24.25,5400.0,19.5322,19.5322,19.5242,19.5322,5400.0
2014-09-11 12:55:00,24.25,24.25,24.2,24.22,10800.0,19.5322,19.5322,19.4919,19.508,10800.0
2014-09-11 13:00:00,24.22,24.22,24.2,24.2,5600.0,19.508,19.508,19.4919,19.4919,5600.0
2014-09-11 13:05:00,24.2,24.21,24.18,24.2,11600.0,19.4919,19.5,19.4758,19.4919,11600.0
2014-09-11 13:10:00,24.2,24.22,24.2,24.21,7800.0,19.4919,19.508,19.4919,19.5,7800.0
2014-09-11 13:15:00,24.21,24.22,24.2,24.2,7600.0,19.5,19.508,19.4919,19.4919,7600.0
2014-09-11 13:20:00,24.18,24.18,24.16,24.16,5800.0,19.4758,19.4758,19.4597,19.4597,5800.0
2014-09-11 13:25:00,24.15,24.15,24.13,24.15,10000.0,19.4517,19.4517,19.4356,19.4517,10000.0
2014-09-11 13:30:00,24.15,24.15,24.14,24.15,9400.0,19.4517,19.4517,19.4436,19.4517,9400.0
2014-09-11 13:35:00,24.14,24.15,24.13,24.13,5800.0,19.4436,19.4517,19.4356,19.4356,5800.0
2014-09-11 13:40:00,24.14,24.16,24.12,24.13,22400.0,19.4436,19.4597,19.4275,19.4356,22400.0
2014-09-11 13:45:00,24.13,24.14,24.13,24.13,2600.0,19.4356,19.4436,19.4356,19.4356,2600.0
2014-09-11 13:50:00,24.14,24.14,24.13,24.13,4200.0,19.4436,19.4436,19.4356,19.4356,4200.0
2014-09-11 13:55:00,24.13,24.15,24.13,24.15,8000.0,19.4356,19.4517,19.4356,19.4517,8000.0
2014-09-11 14:00:00,24.15,24.2,24.15,24.19,9800.0,19.4517,19.4919,19.4517,19.4839,9800.0
2014-09-11 14:05:00,24.18,24.19,24.18,24.18,8200.0,19.4758,19.4839,19.4758,19.4758,8200.0
2014-09-11 14:10:00,24.18,24.18,24.16,24.16,4000.0,19.4758,19.4758,19.4597,19.4597,4000.0
2014-09-11 14:15:00,24.16,24.18,24.16,24.17,9600.0,19.4597,19.4758,19.4597,19.4678,9600.0
2014-09-11 14:20:00,24.17,24.19,24.17,24.19,1800.0,19.4678,19.4839,19.4678,19.4839,1800.0
2014-09-11 14:25:00,24.2,24.22,24.2,24.21,6200.0,19.4919,19.508,19.4919,19.5,6200.0
2014-09-11 14:30:00,24.21,24.23,24.21,24.22,8800.0,19.5,19.5161,19.5,19.508,8800.0
2014-09-11 14:35:00,24.22,24.22,24.21,24.21,4600.0,19.508,19.508,19.5,19.5,4600.0
2014-09-11 14:40:00,24.21,24.22,24.21,24.22,11200.0,19.5,19.508,19.5,19.508,11200.0
2014-09-11 14:45:00,24.22,24.24,24.22,24.23,10200.0,19.508,19.5242,19.508,19.5161,10200.0
2014-09-11 14:50:00,24.23,24.23,24.21,24.22,4800.0,19.5161,19.5161,19.5,19.508,4800.0
2014-09-11 14:55:00,24.22,24.22,24.21,24.22,7800.0,19.508,19.508,19.5,19.508,7800.0
2014-09-11 15:00:00,24.23,24.23,24.21,24.22,9600.0,19.5161,19.5161,19.5,19.508,9600.0
2014-09-11 15:05:00,24.22,24.22,24.2,24.2,3000.0,19.508,19.508,19.4919,19.4919,3000.0
2014-09-11 15:10:00,24.2,24.21,24.18,24.18,8400.0,19.4919,19.5,19.4758,19.4758,8400.0
2014-09-11 15:15:00,24.18,24.21,24.18,24.2,5600.0,19.4758,19.5,19.4758,19.4919,5600.0
2014-09-11 15:20:00,24.21,24.22,24.2,24.2,7800.0,19.5,19.508,19.4919,19.4919,7800.0
2014-09-11 15:25:00,24.21,24.22,24.18,24.19,19600.0,19.5,19.508,19.4758,19.4839,19600.0
2014-09-11 15:30:00,24.2,24.2,24.18,24.2,26600.0,19.4919,19.4919,19.4758,19.4919,26600.0
2014-09-11 15:35:00,24.2,24.2,24.18,24.19,24600.0,19.4919,19.4919,19.4758,19.4839,24600.0
2014-09-11 15:40:00,24.18,24.18,24.17,24.17,26200.0,19.4758,19.4758,19.4678,19.4678,26200.0
2014-09-11 15:45:00,24.18,24.19,24.17,24.18,50600.0,19.4758,19.4839,19.4678,19.4758,50600.0
2014-09-11 15:50:00,24.18,24.2,24.18,24.18,68600.0,19.4758,19.4919,19.4758,19.4758,68600.0
2014-09-11 15:55:00,24.18,24.2,24.18,24.19,125400.0,19.4758,19.4919,19.4758,19.4839,125400.0
2014-09-12 09:30:00,24.18,24.23,24.14,24.15,23400.0,19.4758,19.5161,19.4436,19.4517,23400.0
2014-09-12 09:35:00,24.14,24.15,24.11,24.11,11600.0,19.4436,19.4517,19.4194,19.4194,11600.0
2014-09-12 09:40:00,24.1,24.1,24.02,24.02,22000.0,19.4114,19.4114,19.347,19.347,22000.0
2014-09-12 09:45:00,24.03,24.06,24.01,24.05,12000.0,19.355,19.3792,19.3389,19.3711,12000.0
2014-09-12 09:50:00,24.06,24.06,24.02,24.05,11400.0,19.3792,19.3792,19.347,19.3711,11400.0
2014-09-12 09:55:00,24.06,24.08,24.05,24.05,1200.0,19.3792,19.3953,19.3711,19.3711,1200.0
2014-09-12 10:00:00,24.05,24.07,24.0,24.0,20600.0,19.3711,19.3872,19.3308,19.3308,20600.0
2014-09-12 10:05:00,24.01,24.07,24.0,24.05,7000.0,19.3389,19.3872,19.3308,19.3711,7000.0
2014-09-12 10:10:00,24.05,24.07,24.03,24.04,12000.0,19.3711,19.3872,19.355,19.3631,12000.0
2014-09-12 10:15:00,24.03,24.06,24.03,24.05,9000.0,19.355,19.3792,19.355,19.3711,9000.0
2014-09-12 10:20:00,24.05,24.08,24.04,24.04,10200.0,19.3711,19.3953,19.3631,19.3631,10200.0
2014-09-12 10:25:00,24.05,24.06,24.04,24.05,12000.0,19.3711,19.3792,19.3631,19.3711,12000.0
2014-09-12 10:30:00,24.05,24.06,24.03,24.04,6400.0,19.3711,19.3792,19.355,19.3631,6400.0
2014-09-12 10:35:00,24.06,24.06,24.03,24.03,1800.0,19.3792,19.3792,19.355,19.355,1800.0
2014-09-12 10:40:00,24.03,24.06,24.03,24.05,3400.0,19.355,19.3792,19.355,19.3711,3400.0
2014-09-12 10:45:00,24.04,24.06,24.02,24.05,13600.0,19.3631,19.3792,19.347,19.3711,13600.0
2014-09-12 10:50:00,24.04,24.09,24.04,24.08,8400.0,19.3631,19.4033,19.3631,19.3953,8400.0
2014-09-12 10:55:00,24.07,24.08,24.06,24.07,19000.0,19.3872,19.3953,19.3792,19.3872,19000.0
2014-09-12 11:00:00,24.07,24.09,24.06,24.06,10000.0,19.3872,19.4033,19.3792,19.3792,10000.0
2014-09-12 11:05:00,24.06,24.1,24.06,24.1,30400.0,19.3792,19.4114,19.3792,19.4114,30400.0
2014-09-12 11:10:00,24.11,24.11,24.08,24.09,55000.0,19.4194,19.4194,19.3953,19.4033,55000.0
2014-09-12 11:15:00,24.09,24.09,24.04,24.07,86000.0,19.4033,19.4033,19.3631,19.3872,86000.0
2014-09-12 11:20:00,24.07,24.07,24.02,24.04,11400.0,19.3872,19.3872,19.347,19.3631,11400.0
2014-09-12 11:25:00,24.04,24.06,24.04,24.05,4600.0,19.3631,19.3792,19.3631,19.3711,4600.0
2014-09-12 11:30:00,24.03,24.04,24.02,24.04,5400.0,19.355,19.3631,19.347,19.3631,5400.0
2014-09-12 11:35:00,24.05,24.06,24.03,24.05,15200.0,19.3711,19.3792,19.355,19.3711,15200.0
2014-09-12 11:40:00,24.05,24.07,24.05,24.06,2200.0,19.3711,19.3872,19.3711,19.3792,2200.0
2014-09-12 11:45:00,24.06,24.06,24.03,24.03,6200.0,19.3792,19.3792,19.355,19.355,6200.0
2014-09-12 11:50:00,24.01,24.03,24.0,24.03,11200.0,19.3389,19.355,19.3308,19.355,11200.0
2014-09-12 11:55:00,24.03,24.03,24.02,24.03,4400.0,19.355,19.355,19.347,19.355,4400.0
2014-09-12 12:00:00,24.0,24.0,23.99,24.0,5800.0,19.3308,19.3308,19.3228,19.3308,5800.0
2014-09-12 12:05:00,24.0,24.03,24.0,24.03,5400.0,19.3308,19.355,19.3308,19.355,5400.0
2014-09-12 12:10:00,24.02,24.02,24.0,24.01,7600.0,19.347,19.347,19.3308,19.3389,7600.0
2014-09-12 12:15:00,24.01,24.03,24.0,24.01,5600.0,19.3389,19.355,19.3308,19.3389,5600.0
2014-09-12 12:20:00,24.01,24.01,23.98,23.98,8600.0,19.3389,19.3389,19.3147,19.3147,8600.0
2014-09-12 12:25:00,23.98,24.0,23.98,24.0,6000.0,19.3147,19.3308,19.3147,19.3308,6000.0
2014-09-12 12:30:00,24.0,24.0,23.96,23.97,6200.0,19.3308,19.3308,19.2986,19.3067,6200.0
2014-09-12 12:35:00,23.97,23.98,23.95,23.97,14000.0,19.3067,19.3147,19.2906,19.3067,14000.0
2014-09-12 12:40:00,23.97,23.98,23.97,23.98,5400.0,19.3067,19.3147,19.3067,19.3147,5400.0
2014-09-12 12:45:00,23.99,23.99,23.98,23.98,5400.0,19.3228,19.3228,19.3147,19.3147,5400.0
2014-09-12 12:50:00,23.98,23.99,23.96,23.96,13200.0,19.3147,19.3228,19.2986,19.2986,13200.0
2014-09-12 12:55:00,23.95,23.96,23.95,23.95,3800.0,19.2906,19.2986,19.2906,19.2906,3800.0
2014-09-12 13:00:00,23.95,23.97,23.95,23.97,13600.0,19.2906,19.3067,19.2906,19.3067,13600.0
2014-09-12 13:05:00,23.97,23.97,23.93,23.96,8800.0,19.3067,19.3067,19.2745,19.2986,8800.0
2014-09-12 13:10:00,23.93,23.95,23.92,23.93,9800.0,19.2745,19.2906,19.2664,19.2745,9800.0
2014-09-12 13:15:00,23.93,23.93,23.9,23.9,9400.0,19.2745,19.2745,19.2503,19.2503,9400.0
2014-09-12 13:20:00,23.9,23.9,23.88,23.88,12000.0,19.2503,19.2503,19.2342,19.2342,12000.0
2014-09-12 13:25:00,23.88,23.92,23.88,23.92,11400.0,19.2342,19.2664,19.2342,19.2664,11400.0
2014-09-12 13:30:00,23.91,23.91,23.85,23.88,39800.0,19.2584,19.2584,19.21,19.2342,39800.0
2014-09-12 13:35:00,23.87,23.9,23.86,23.88,14400.0,19.2261,19.2503,19.2181,19.2342,14400.0
2014-09-12 13:40:00,23.88,23.9,23.86,23.9,16200.0,19.2342,19.2503,19.2181,19.2503,16200.0
2014-09-12 13:45:00,23.9,23.91,23.89,23.89,4800.0,19.2503,19.2584,19.2422,19.2422,4800.0
2014-09-12 13:50:00,23.88,23.89,23.88,23.89,11600.0,19.2342,19.2422,19.2342,19.2422,11600.0
2014-09-12 13:55:00,23.89,23.89,23.87,23.88,9000.0,19.2422,19.2422,19.2261,19.2342,9000.0
2014-09-12 14:00:00,23.88,23.88,23.86,23.86,11800.0,19.2342,19.2342,19.2181,19.2181,11800.0
2014-09-12 14:05:00,23.87,23.88,23.86,23.88,14000.0,19.2261,19.2342,19.2181,19.2342,14000.0
2014-09-12 14:10:00,23.88,23.9,23.88,23.9,8000.0,19.2342,19.2503,19.2342,19.2503,8000.0
2014-09-12 14:15:00,23.9,23.91,23.86,23.87,17400.0,19.2503,19.2584,19.2181,19.2261,17400.0
2014-09-12 14:20:00,23.87,23.88,23.86,23.86,10600.0,19.2261,19.2342,19.2181,19.2181,10600.0
2014-09-12 14:25:00,23.86,23.86,23.82,23.83,21000.0,19.2181,19.2181,19.1859,19.1939,21000.0
2014-09-12 14:30:00,23.83,23.84,23.83,23.83,8600.0,19.1939,19.202,19.1939,19.1939,8600.0
2014-09-12 14:35:00,23.83,23.83,23.81,23.81,25800.0,19.1939,19.1939,19.1778,19.1778,25800.0
2014-09-12 14:40:00,23.81,23.82,23.77,23.8,43400.0,19.1778,19.1859,19.1456,19.1698,43400.0
2014-09-12 14:45:00,23.8,23.83,23.8,23.83,10200.0,19.1698,19.1939,19.1698,19.1939,10200.0
2014-09-12 14:50:00,23.83,23.83,23.79,23.8,14200.0,19.1939,19.1939,19.1617,19.1698,14200.0
2014-09-12 14:55:00,23.8,23.82,23.79,23.8,18400.0,19.1698,19.1859,19.1617,19.1698,18400.0
2014-09-12 15:00:00,23.8,23.82,23.79,23.79,25600.0,19.1698,19.1859,19.1617,19.1617,25600.0
2014-09-12 15:05:00,23.8,23.83,23.8,23.83,24800.0,19.1698,19.1939,19.1698,19.1939,24800.0
2014-09-12 15:10:00,23.82,23.84,23.8,23.84,32000.0,19.1859,19.202,19.1698,19.202,32000.0
2014-09-12 15:15:00,23.84,23.84,23.82,23.84,30800.0,19.202,19.202,19.1859,19.202,30800.0
2014-09-12 15:20:00,23.85,23.85,23.83,23.84,16400.0,19.21,19.21,19.1939,19.202,16400.0
2014-09-12 15:25:00,23.84,23.85,23.82,23.82,21200.0,19.202,19.21,19.1859,19.1859,21200.0
2014-09-12 15:30:00,23.83,23.84,23.82,23.83,27400.0,19.1939,19.202,19.1859,19.1939,27400.0
2014-09-12 15:35:00,23.83,23.85,23.83,23.85,38600.0,19.1939,19.21,19.1939,19.21,38600.0
2014-09-12 15:40:00,23.84,23.85,23.81,23.82,45600.0,19.202,19.21,19.1778,19.1859,45600.0
2014-09-12 15:45:00,23.82,23.84,23.81,23.84,56400.0,19.1859,19.202,19.1778,19.202,56400.0
2014-09-12 15:50:00,23.84,23.85,23.83,23.83,84200.0,19.202,19.21,19.1939,19.1939,84200.0
2014-09-12 15:55:00,23.83,23.84,23.82,23.83,125800.0,19.1939,19.202,19.1859,19.1939,125800.0
2014-09-15 09:30:00,23.91,23.97,23.86,23.92,34800.0,19.2584,19.3067,19.2181,19.2664,34800.0
2014-09-15 09:35:00,23.9,23.91,23.8,23.84,23000.0,19.2503,19.2584,19.1698,19.202,23000.0
2014-09-15 09:40:00,23.82,23.82,23.74,23.77,17200.0,19.1859,19.1859,19.1214,19.1456,17200.0
2014-09-15 09:45:00,23.76,23.76,23.65,23.65,19800.0,19.1375,19.1375,19.0489,19.0489,19800.0
2014-09-15 09:50:00,23.65,23.75,23.65,23.71,24400.0,19.0489,19.1295,19.0489,19.0973,24400.0
2014-09-15 09:55:00,23.72,23.73,23.71,23.73,6800.0,19.1053,19.1134,19.0973,19.1134,6800.0
2014-09-15 10:00:00,23.73,23.74,23.69,23.73,14000.0,19.1134,19.1214,19.0812,19.1134,14000.0
2014-09-15 10:05:00,23.73,23.74,23.72,23.73,26000.0,19.1134,19.1214,19.1053,19.1134,26000.0
2014-09-15 10:10:00,23.73,23.76,23.71,23.74,25000.0,19.1134,19.1375,19.0973,19.1214,25000.0
2014-09-15 10:15:00,23.74,23.78,23.74,23.77,12600.0,19.1214,19.1536,19.1214,19.1456,12600.0
2014-09-15 10:20:00,23.77,23.77,23.73,23.75,12600.0,19.1456,19.1456,19.1134,19.1295,12600.0
2014-09-15 10:25:00,23.75,23.79,23.74,23.77,16600.0,19.1295,19.1617,19.1214,19.1456,16600.0
2014-09-15 10:30:00,23.77,23.81,23.77,23.79,12600.0,19.1456,19.1778,19.1456,19.1617,12600.0
2014-09-15 10:35:00,23.79,23.79,23.77,23.78,9000.0,19.1617,19.1617,19.1456,19.1536,9000.0
2014-09-15 10:40:00,23.79,23.79,23.75,23.75,13000.0,19.1617,19.1617,19.1295,19.1295,13000.0
2014-09-15 10:45:00,23.75,23.76,23.74,23.74,47600.0,19.1295,19.1375,19.1214,19.1214,47600.0
2014-09-15 10:50:00,23.74,23.74,23.71,23.72,13600.0,19.1214,19.1214,19.0973,19.1053,13600.0
2014-09-15 10:55:00,23.72,23.73,23.71,23.72,9400.0,19.1053,19.1134,19.0973,19.1053,9400.0
2014-09-15 11:00:00,23.72,23.72,23.69,23.7,10400.0,19.1053,19.1053,19.0812,19.0892,10400.0
2014-09-15 11:05:00,23.68,23.71,23.68,23.7,8000.0,19.0731,19.0973,19.0731,19.0892,8000.0
2014-09-15 11:10:00,23.7,23.71,23.69,23.7,7200.0,19.0892,19.0973,19.0812,19.0892,7200.0
2014-09-15 11:15:00,23.7,23.7,23.66,23.66,12600.0,19.0892,19.0892,19.057,19.057,12600.0
2014-09-15 11:20:00,23.67,23.67,23.65,23.66,4200.0,19.065,19.065,19.0489,19.057,4200.0
2014-09-15 11:25:00,23.66,23.68,23.66,23.66,11400.0,19.057,19.0731,19.057,19.057,11400.0
2014-09-15 11:30:00,23.67,23.68,23.66,23.67,4200.0,19.065,19.0731,19.057,19.065,4200.0
2014-09-15 11:35:00,23.67,23.68,23.66,23.66,9200.0,19.065,19.0731,19.057,19.057,9200.0
2014-09-15 11:40:00,23.67,23.68,23.66,23.67,9200.0,19.065,19.0731,19.057,19.065,9200.0
2014-09-15 11:45:00,23.67,23.68,23.66,23.67,5800.0,19.065,19.0731,19.057,19.065,5800.0
2014-09-15 11:50:00,23.67,23.69,23.67,23.68,11200.0,19.065,19.0812,19.065,19.0731,11200.0
2014-09-15 11:55:00,23.67,23.68,23.66,23.67,5600.0,19.065,19.0731,19.057,19.065,5600.0
2014-09-15 12:00:00,23.67,23.68,23.66,23.66,5600.0,19.065,19.0731,19.057,19.057,5600.0
2014-09-15 12:05:00,23.66,23.68,23.66,23.67,14600.0,19.057,19.0731,19.057,19.065,14600.0
2014-09-15 12:10:00,23.67,23.67,23.64,23.65,64800.0,19.065,19.065,19.0409,19.0489,64800.0
2014-09-15 12:15:00,23.65,23.65,23.63,23.64,23400.0,19.0489,19.0489,19.0328,19.0409,23400.0
2014-09-15 12:20:00,23.64,23.64,23.63,23.64,16000.0,19.0409,19.0409,19.0328,19.0409,16000.0
2014-09-15 12:25:00,23.64,23.67,23.64,23.66,19400.0,19.0409,19.065,19.0409,19.057,19400.0
2014-09-15 12:30:00,23.65,23.66,23.63,23.64,9400.0,19.0489,19.057,19.0328,19.0409,9400.0
2014-09-15 12:35:00,23.64,23.65,23.64,23.65,2200.0,19.0409,19.0489,19.0409,19.0489,2200.0
2014-09-15 12:40:00,23.65,23.66,23.64,23.66,11400.0,19.0489,19.057,19.0409,19.057,11400.0
2014-09-15 12:45:00,23.67,23.68,23.65,23.67,12600.0,19.065,19.0731,19.0489,19.065,12600.0
2014-09-15 12:50:00,23.68,23.68,23.67,23.68,5400.0,19.0731,19.0731,19.065,19.0731,5400.0
2014-09-15 12:55:00,23.68,23.68,23.67,23.68,12400.0,19.0731,19.0731,19.065,19.0731,12400.0
2014-09-15 13:00:00,23.68,23.69,23.68,23.68,5600.0,19.0731,19.0812,19.0731,19.0731,5600.0
2014-09-15 13:05:00,23.68,23.69,23.67,23.69,15800.0,19.0731,19.0812,19.065,19.0812,15800.0
2014-09-15 13:10:00,23.7,23.7,23.67,23.67,4600.0,19.0892,19.0892,19.065,19.065,4600.0
2014-09-15 13:15:00,23.68,23.69,23.68,23.68,7400.0,19.0731,19.0812,19.0731,19.0731,7400.0
2014-09-15 13:20:00,23.68,23.68,23.67,23.68,5200.0,19.0731,19.0731,19.065,19.0731,5200.0
2014-09-15 13:25:00,23.68,23.71,23.68,23.69,17800.0,19.0731,19.0973,19.0731,19.0812,17800.0
2014-09-15 13:30:00,23.69,23.7,23.69,23.7,3600.0,19.0812,19.0892,19.0812,19.0892,3600.0
2014-09-15 13:35:00,23.7,23.71,23.68,23.7,6400.0,19.0892,19.0973,19.0731,19.0892,6400.0
2014-09-15 13:40:00,23.7,23.7,23.68,23.7,3600.0,19.0892,19.0892,19.0731,19.0892,3600.0
2014-09-15 13:45:00,23.71,23.71,23.69,23.7,9200.0,19.0973,19.0973,19.0812,19.0892,9200.0
2014-09-15 13:50:00,23.69,23.69,23.67,23.68,9200.0,19.0812,19.0812,19.065,19.0731,9200.0
2014-09-15 13:55:00,23.68,23.68,23.67,23.67,4400.0,19.0731,19.0731,19.065,19.065,4400.0
2014-09-15 14:00:00,23.66,23.68,23.66,23.66,10000.0,19.057,19.0731,19.057,19.057,10000.0
2014-09-15 14:05:00,23.66,23.66,23.65,23.65,10200.0,19.057,19.057,19.0489,19.0489,10200.0
2014-09-15 14:10:00,23.65,23.66,23.64,23.64,108200.0,19.0489,19.057,19.0409,19.0409,108200.0
2014-09-15 14:15:00,23.64,23.64,23.62,23.63,11400.0,19.0409,19.0409,19.0248,19.0328,11400.0
2014-09-15 14:20:00,23.63,23.65,23.62,23.64,21600.0,19.0328,19.0489,19.0248,19.0409,21600.0
2014-09-15 14:25:00,23.64,23.71,23.64,23.7,15600.0,19.0409,19.0973,19.0409,19.0892,15600.0
2014-09-15 14:30:00,23.7,23.74,23.69,23.73,17200.0,19.0892,19.1214,19.0812,19.1134,17200.0
2014-09-15 14:35:00,23.73,23.75,23.72,23.72,15600.0,19.1134,19.1295,19.1053,19.1053,15600.0
2014-09-15 14:40:00,23.73,23.74,23.73,23.73,8200.0,19.1134,19.1214,19.1134,19.1134,8200.0
2014-09-15 14:45:00,23.73,23.73,23.7,23.7,18000.0,19.1134,19.1134,19.0892,19.0892,18000.0
2014-09-15 14:50:00,23.7,23.71,23.68,23.68,8800.0,19.0892,19.0973,19.0731,19.0731,8800.0
2014-09-15 14:55:00,23.68,23.68,23.67,23.68,6200.0,19.0731,19.0731,19.065,19.0731,6200.0
2014-09-15 15:00:00,23.68,23.71,23.68,23.7,10600.0,19.0731,19.0973,19.0731,19.0892,10600.0
2014-09-15 15:05:00,23.7,23.7,23.68,23.68,6600.0,19.0892,19.0892,19.0731,19.0731,6600.0
2014-09-15 15:10:00,23.68,23.7,23.68,23.69,11600.0,19.0731,19.0892,19.0731,19.0812,11600.0
2014-09-15 15:15:00,23.69,23.71,23.68,23.69,13800.0,19.0812,19.0973,19.0731,19.0812,13800.0
2014-09-15 15:20:00,23.7,23.7,23.68,23.68,11000.0,19.0892,19.0892,19.0731,19.0731,11000.0
2014-09-15 15:25:00,23.68,23.7,23.68,23.7,25600.0,19.0731,19.0892,19.0731,19.0892,25600.0
2014-09-15 15:30:00,23.69,23.71,23.68,23.7,27400.0,19.0812,19.0973,19.0731,19.0892,27400.0
2014-09-15 15:35:00,23.7,23.71,23.7,23.7,31600.0,19.0892,19.0973,19.0892,19.0892,31600.0
2014-09-15 15:40:00,23.7,23.7,23.67,23.67,58000.0,19.0892,19.0892,19.065,19.065,58000.0
2014-09-15 15:45:00,23.67,23.67,23.65,23.65,86800.0,19.065,19.065,19.0489,19.0489,86800.0
2014-09-15 15:50:00,23.65,23.66,23.65,23.65,54600.0,19.0489,19.057,19.0489,19.0489,54600.0
2014-09-15 15:55:00,23.65,23.66,23.64,23.66,120000.0,19.0489,19.057,19.0409,19.057,120000.0
2014-09-16 09:30:00,23.5,23.68,23.5,23.65,61800.0,18.9281,19.0731,18.9281,19.0489,61800.0
2014-09-16 09:35:00,23.64,23.66,23.57,23.6,23800.0,19.0409,19.057,18.9845,19.0087,23800.0
2014-09-16 09:40:00,23.59,23.62,23.56,23.58,18600.0,19.0006,19.0248,18.9764,18.9926,18600.0
2014-09-16 09:45:00,23.59,23.61,23.59,23.61,11600.0,19.0006,19.0167,19.0006,19.0167,11600.0
2014-09-16 09:50:00,23.61,23.65,23.61,23.65,17000.0,19.0167,19.0489,19.0167,19.0489,17000.0
2014-09-16 09:55:00,23.65,23.69,23.64,23.67,22000.0,19.0489,19.0812,19.0409,19.065,22000.0
2014-09-16 10:00:00,23.67,23.69,23.66,23.68,12400.0,19.065,19.0812,19.057,19.0731,12400.0
2014-09-16 10:05:00,23.67,23.7,23.66,23.7,10400.0,19.065,19.0892,19.057,19.0892,10400.0
2014-09-16 10:10:00,23.68,23.75,23.68,23.75,16200.0,19.0731,19.1295,19.0731,19.1295,16200.0
2014-09-16 10:15:00,23.77,23.77,23.75,23.75,15600.0,19.1456,19.1456,19.1295,19.1295,15600.0
2014-09-16 10:20:00,23.75,23.77,23.75,23.75,12600.0,19.1295,19.1456,19.1295,19.1295,12600.0
2014-09-16 10:25:00,23.75,23.75,23.74,23.75,7600.0,19.1295,19.1295,19.1214,19.1295,7600.0
2014-09-16 10:30:00,23.75,23.76,23.74,23.74,15000.0,19.1295,19.1375,19.1214,19.1214,15000.0
2014-09-16 10:35:00,23.74,23.79,23.74,23.79,10600.0,19.1214,19.1617,19.1214,19.1617,10600.0
2014-09-16 10:40:00,23.78,23.78,23.72,23.72,13800.0,19.1536,19.1536,19.1053,19.1053,13800.0
2014-09-16 10:45:00,23.72,23.76,23.72,23.75,12200.0,19.1053,19.1375,19.1053,19.1295,12200.0
2014-09-16 10:50:00,23.75,23.77,23.75,23.75,9800.0,19.1295,19.1456,19.1295,19.1295,9800.0
2014-09-16 10:55:00,23.75,23.75,23.69,23.7,41000.0,19.1295,19.1295,19.0812,19.0892,41000.0
2014-09-16 11:00:00,23.7,23.7,23.67,23.69,15400.0,19.0892,19.0892,19.065,19.0812,15400.0
2014-09-16 11:05:00,23.69,23.7,23.67,23.69,15600.0,19.0812,19.0892,19.065,19.0812,15600.0
2014-09-16 11:10:00,23.69,23.7,23.67,23.7,30200.0,19.0812,19.0892,19.065,19.0892,30200.0
2014-09-16 11:15:00,23.71,23.71,23.7,23.7,18400.0,19.0973,19.0973,19.0892,19.0892,18400.0
2014-09-16 11:20:00,23.7,23.74,23.7,23.74,10800.0,19.0892,19.1214,19.0892,19.1214,10800.0
2014-09-16 11:25:00,23.74,23.78,23.74,23.78,18600.0,19.1214,19.1536,19.1214,19.1536,18600.0
2014-09-16 11:30:00,23.78,23.79,23.77,23.77,9400.0,19.1536,19.1617,19.1456,19.1456,9400.0
2014-09-16 11:35:00,23.78,23.81,23.77,23.81,9600.0,19.1536,19.1778,19.1456,19.1778,9600.0
2014-09-16 11:40:00,23.81,23.82,23.8,23.81,11000.0,19.1778,19.1859,19.1698,19.1778,11000.0
2014-09-16 11:45:00,23.81,23.82,23.79,23.81,16000.0,19.1778,19.1859,19.1617,19.1778,16000.0
2014-09-16 11:50:00,23.81,23.85,23.81,23.84,24800.0,19.1778,19.21,19.1778,19.202,24800.0
2014-09-16 11:55:00,23.84,23.86,23.83,23.84,40000.0,19.202,19.2181,19.1939,19.202,40000.0
2014-09-16 12:00:00,23.84,23.84,23.82,23.82,10200.0,19.202,19.202,19.1859,19.1859,10200.0
2014-09-16 12:05:00,23.82,23.83,23.8,23.81,10800.0,19.1859,19.1939,19.1698,19.1778,10800.0
2014-09-16 12:10:00,23.81,23.82,23.81,23.81,11600.0,19.1778,19.1859,19.1778,19.1778,11600.0
2014-09-16 12:15:00,23.81,23.84,23.81,23.83,14200.0,19.1778,19.202,19.1778,19.1939,14200.0
2014-09-16 12:20:00,23.83,23.86,23.83,23.86,5000.0,19.1939,19.2181,19.1939,19.2181,5000.0
2014-09-16 12:25:00,23.86,23.89,23.86,23.86,14600.0,19.2181,19.2422,19.2181,19.2181,14600.0
2014-09-16 12:30:00,23.86,23.87,23.86,23.86,8400.0,19.2181,19.2261,19.2181,19.2181,8400.0
2014-09-16 12:35:00,23.86,23.88,23.85,23.86,10400.0,19.2181,19.2342,19.21,19.2181,10400.0
2014-09-16 12:40:00,23.86,23.87,23.86,23.86,12200.0,19.2181,19.2261,19.2181,19.2181,12200.0
2014-09-16 12:45:00,23.86,23.87,23.86,23.86,10200.0,19.2181,19.2261,19.2181,19.2181,10200.0
2014-09-16 12:50:00,23.86,23.9,23.86,23.89,23800.0,19.2181,19.2503,19.2181,19.2422,23800.0
2014-09-16 12:55:00,23.89,23.9,23.88,23.89,8200.0,19.2422,19.2503,19.2342,19.2422,8200.0
2014-09-16 13:00:00,23.89,23.91,23.89,23.9,17200.0,19.2422,19.2584,19.2422,19.2503,17200.0
2014-09-16 13:05:00,23.9,23.92,23.9,23.92,17400.0,19.2503,19.2664,19.2503,19.2664,17400.0
2014-09-16 13:10:00,23.92,23.93,23.91,23.92,13000.0,19.2664,19.2745,19.2584,19.2664,13000.0
2014-09-16 13:15:00,23.92,23.93,23.91,23.93,10400.0,19.2664,19.2745,19.2584,19.2745,10400.0
2014-09-16 13:20:00,23.93,23.96,23.92,23.96,6600.0,19.2745,19.2986,19.2664,19.2986,6600.0
2014-09-16 13:25:00,23.95,23.95,23.93,23.94,16600.0,19.2906,19.2906,19.2745,19.2825,16600.0
2014-09-16 13:30:00,23.94,23.97,23.94,23.96,12600.0,19.2825,19.3067,19.2825,19.2986,12600.0
2014-09-16 13:35:00,23.97,24.0,23.97,24.0,19800.0,19.3067,19.3308,19.3067,19.3308,19800.0
2014-09-16 13:40:00,23.99,24.0,23.98,23.98,16600.0,19.3228,19.3308,19.3147,19.3147,16600.0
2014-09-16 13:45:00,23.98,23.98,23.97,23.98,13400.0,19.3147,19.3147,19.3067,19.3147,13400.0
2014-09-16 13:50:00,23.97,23.98,23.96,23.97,56000.0,19.3067,19.3147,19.2986,19.3067,56000.0
2014-09-16 13:55:00,23.97,23.98,23.97,23.98,19400.0,19.3067,19.3147,19.3067,19.3147,19400.0
2014-09-16 14:00:00,23.98,24.0,23.98,24.0,16000.0,19.3147,19.3308,19.3147,19.3308,16000.0
2014-09-16 14:05:00,23.99,24.0,23.99,23.99,10200.0,19.3228,19.3308,19.3228,19.3228,10200.0
2014-09-16 14:10:00,23.99,24.0,23.99,24.0,7800.0,19.3228,19.3308,19.3228,19.3308,7800.0
2014-09-16 14:15:00,23.99,24.0,23.99,24.0,48600.0,19.3228,19.3308,19.3228,19.3308,48600.0
2014-09-16 14:20:00,24.0,24.03,24.0,24.03,20000.0,19.3308,19.355,19.3308,19.355,20000.0
2014-09-16 14:25:00,24.03,24.05,24.03,24.05,13600.0,19.355,19.3711,19.355,19.3711,13600.0
2014-09-16 14:30:00,24.04,24.06,24.04,24.05,26400.0,19.3631,19.3792,19.3631,19.3711,26400.0
2014-09-16 14:35:00,24.06,24.07,24.05,24.07,17600.0,19.3792,19.3872,19.3711,19.3872,17600.0
2014-09-16 14:40:00,24.06,24.07,24.05,24.06,29800.0,19.3792,19.3872,19.3711,19.3792,29800.0
2014-09-16 14:45:00,24.06,24.06,24.05,24.05,18400.0,19.3792,19.3792,19.3711,19.3711,18400.0
2014-09-16 14:50:00,24.05,24.05,24.01,24.02,16600.0,19.3711,19.3711,19.3389,19.347,16600.0
2014-09-16 14:55:00,24.02,24.02,24.0,24.01,15200.0,19.347,19.347,19.3308,19.3389,15200.0
2014-09-16 15:00:00,24.0,24.02,24.0,24.01,7400.0,19.3308,19.347,19.3308,19.3389,7400.0
2014-09-16 15:05:00,24.01,24.03,24.01,24.02,20800.0,19.3389,19.355,19.3389,19.347,20800.0
2014-09-16 15:10:00,24.02,24.02,24.01,24.01,9400.0,19.347,19.347,19.3389,19.3389,9400.0
2014-09-16 15:15:00,24.01,24.02,24.0,24.02,16200.0,19.3389,19.347,19.3308,19.347,16200.0
2014-09-16 15:20:00,24.02,24.03,24.02,24.03,23400.0,19.347,19.355,19.347,19.355,23400.0
2014-09-16 15:25:00,24.03,24.03,24.01,24.01,21000.0,19.355,19.355,19.3389,19.3389,21000.0
2014-09-16 15:30:00,24.0,24.02,24.0,24.02,14800.0,19.3308,19.347,19.3308,19.347,14800.0
2014-09-16 15:35:00,24.02,24.02,24.01,24.02,20800.0,19.347,19.347,19.3389,19.347,20800.0
2014-09-16 15:40:00,24.02,24.03,24.02,24.03,28000.0,19.347,19.355,19.347,19.355,28000.0
2014-09-16 15:45:00,24.03,24.03,24.01,24.01,68000.0,19.355,19.355,19.3389,19.3389,68000.0
2014-09-16 15:50:00,24.02,24.02,24.0,24.02,72200.0,19.347,19.347,19.3308,19.347,72200.0
2014-09-16 15:55:00,24.01,24.03,24.01,24.03,124200.0,19.3389,19.355,19.3389,19.355,124200.0
2014-09-17 09:30:00,24.05,24.1,23.98,24.1,68800.0,19.3711,19.4114,19.3147,19.4114,68800.0
2014-09-17 09:35:00,24.09,24.17,24.09,24.12,11800.0,19.4033,19.4678,19.4033,19.4275,11800.0
2014-09-17 09:40:00,24.13,24.16,24.11,24.15,45600.0,19.4356,19.4597,19.4194,19.4517,45600.0
2014-09-17 09:45:00,24.15,24.16,24.12,24.16,20400.0,19.4517,19.4597,19.4275,19.4597,20400.0
2014-09-17 09:50:00,24.16,24.16,24.09,24.13,44000.0,19.4597,19.4597,19.4033,19.4356,44000.0
2014-09-17 09:55:00,24.15,24.22,24.15,24.21,14600.0,19.4517,19.508,19.4517,19.5,14600.0
2014-09-17 10:00:00,24.21,24.23,24.19,24.21,28800.0,19.5,19.5161,19.4839,19.5,28800.0
2014-09-17 10:05:00,24.21,24.23,24.2,24.23,10000.0,19.5,19.5161,19.4919,19.5161,10000.0
2014-09-17 10:10:00,24.22,24.23,24.2,24.22,14000.0,19.508,19.5161,19.4919,19.508,14000.0
2014-09-17 10:15:00,24.22,24.27,24.22,24.27,25400.0,19.508,19.5483,19.508,19.5483,25400.0
2014-09-17 10:20:00,24.25,24.26,24.24,24.26,12800.0,19.5322,19.5403,19.5242,19.5403,12800.0
2014-09-17 10:25:00,24.26,24.28,24.25,24.27,7800.0,19.5403,19.5564,19.5322,19.5483,7800.0
2014-09-17 10:30:00,24.28,24.28,24.23,24.25,12800.0,19.5564,19.5564,19.5161,19.5322,12800.0
2014-09-17 10:35:00,24.25,24.25,24.21,24.23,25200.0,19.5322,19.5322,19.5,19.5161,25200.0
2014-09-17 10:40:00,24.23,24.25,24.23,24.24,4600.0,19.5161,19.5322,19.5161,19.5242,4600.0
2014-09-17 10:45:00,24.24,24.25,24.24,24.25,5200.0,19.5242,19.5322,19.5242,19.5322,5200.0
2014-09-17 10:50:00,24.25,24.25,24.23,24.24,10000.0,19.5322,19.5322,19.5161,19.5242,10000.0
2014-09-17 10:55:00,24.23,24.23,24.2,24.21,18400.0,19.5161,19.5161,19.4919,19.5,18400.0
2014-09-17 11:00:00,24.21,24.23,24.21,24.22,19800.0,19.5,19.5161,19.5,19.508,19800.0
2014-09-17 11:05:00,24.22,24.23,24.21,24.21,7400.0,19.508,19.5161,19.5,19.5,7400.0
2014-09-17 11:10:00,24.22,24.24,24.2,24.24,11400.0,19.508,19.5242,19.4919,19.5242,11400.0
2014-09-17 11:15:00,24.24,24.25,24.24,24.24,5400.0,19.5242,19.5322,19.5242,19.5242,5400.0
2014-09-17 11:20:00,24.24,24.24,24.22,24.22,8400.0,19.5242,19.5242,19.508,19.508,8400.0
2014-09-17 11:25:00,24.22,24.24,24.22,24.24,6600.0,19.508,19.5242,19.508,19.5242,6600.0
2014-09-17 11:30:00,24.24,24.24,24.19,24.2,9600.0,19.5242,19.5242,19.4839,19.4919,9600.0
2014-09-17 11:35:00,24.21,24.22,24.2,24.21,5800.0,19.5,19.508,19.4919,19.5,5800.0
2014-09-17 11:40:00,24.21,24.22,24.18,24.19,19600.0,19.5,19.508,19.4758,19.4839,19600.0
2014-09-17 11:45:00,24.18,24.19,24.18,24.18,4000.0,19.4758,19.4839,19.4758,19.4758,4000.0
2014-09-17 11:50:00,24.18,24.19,24.18,24.18,9800.0,19.4758,19.4839,19.4758,19.4758,9800.0
2014-09-17 11:55:00,24.18,24.2,24.17,24.17,13000.0,19.4758,19.4919,19.4678,19.4678,13000.0
2014-09-17 12:00:00,24.17,24.18,24.17,24.18,6200.0,19.4678,19.4758,19.4678,19.4758,6200.0
2014-09-17 12:05:00,24.18,24.19,24.16,24.16,16200.0,19.4758,19.4839,19.4597,19.4597,16200.0
2014-09-17 12:10:00,24.16,24.17,24.16,24.17,1800.0,19.4597,19.4678,19.4597,19.4678,1800.0
2014-09-17 12:15:00,24.17,24.17,24.13,24.13,9000.0,19.4678,19.4678,19.4356,19.4356,9000.0
2014-09-17 12:20:00,24.14,24.15,24.13,24.13,11200.0,19.4436,19.4517,19.4356,19.4356,11200.0
2014-09-17 12:25:00,24.13,24.13,24.11,24.11,11000.0,19.4356,19.4356,19.4194,19.4194,11000.0
2014-09-17 12:30:00,24.11,24.12,24.11,24.11,10600.0,19.4194,19.4275,19.4194,19.4194,10600.0
2014-09-17 12:35:00,24.11,24.13,24.11,24.13,18200.0,19.4194,19.4356,19.4194,19.4356,18200.0
2014-09-17 12:40:00,24.14,24.14,24.13,24.14,8600.0,19.4436,19.4436,19.4356,19.4436,8600.0
2014-09-17 12:45:00,24.14,24.16,24.14,24.16,16800.0,19.4436,19.4597,19.4436,19.4597,16800.0
2014-09-17 12:50:00,24.16,24.18,24.16,24.18,2400.0,19.4597,19.4758,19.4597,19.4758,2400.0
2014-09-17 12:55:00,24.18,24.18,24.16,24.17,7800.0,19.4758,19.4758,19.4597,19.4678,7800.0
2014-09-17 13:00:00,24.17,24.17,24.15,24.15,11600.0,19.4678,19.4678,19.4517,19.4517,11600.0
2014-09-17 13:05:00,24.15,24.17,24.15,24.16,18800.0,19.4517,19.4678,19.4517,19.4597,18800.0
2014-09-17 13:10:00,24.16,24.17,24.16,24.17,7600.0,19.4597,19.4678,19.4597,19.4678,7600.0
2014-09-17 13:15:00,24.17,24.18,24.16,24.18,9400.0,19.4678,19.4758,19.4597,19.4758,9400.0
2014-09-17 13:20:00,24.17,24.17,24.17,24.17,3600.0,19.4678,19.4678,19.4678,19.4678,3600.0
2014-09-17 13:25:00,24.17,24.17,24.15,24.16,5800.0,19.4678,19.4678,19.4517,19.4597,5800.0
2014-09-17 13:30:00,24.16,24.16,24.15,24.16,7800.0,19.4597,19.4597,19.4517,19.4597,7800.0
2014-09-17 13:35:00,24.16,24.18,24.15,24.18,4400.0,19.4597,19.4758,19.4517,19.4758,4400.0
2014-09-17 13:40:00,24.18,24.21,24.18,24.21,9000.0,19.4758,19.5,19.4758,19.5,9000.0
2014-09-17 13:45:00,24.21,24.22,24.2,24.22,12200.0,19.5,19.508,19.4919,19.508,12200.0
2014-09-17 13:50:00,24.22,24.24,24.21,24.24,8200.0,19.508,19.5242,19.5,19.5242,8200.0
2014-09-17 13:55:00,24.24,24.27,24.24,24.27,12200.0,19.5242,19.5483,19.5242,19.5483,12200.0
2014-09-17 14:00:00,24.27,24.31,24.13,24.13,67200.0,19.5483,19.5805,19.4356,19.4356,67200.0
2014-09-17 14:05:00,24.13,24.24,24.13,24.22,33800.0,19.4356,19.5242,19.4356,19.508,33800.0
2014-09-17 14:10:00,24.23,24.32,24.23,24.32,132000.0,19.5161,19.5886,19.5161,19.5886,132000.0
2014-09-17 14:15:00,24.31,24.32,24.27,24.3,49600.0,19.5805,19.5886,19.5483,19.5725,49600.0
2014-09-17 14:20:00,24.31,24.32,24.29,24.32,20000.0,19.5805,19.5886,19.5644,19.5886,20000.0
2014-09-17 14:25:00,24.32,24.35,24.31,24.33,29200.0,19.5886,19.6128,19.5805,19.5966,29200.0
2014-09-17 14:30:00,24.33,24.33,24.3,24.32,67800.0,19.5966,19.5966,19.5725,19.5886,67800.0
2014-09-17 14:35:00,24.31,24.33,24.29,24.29,52800.0,19.5805,19.5966,19.5644,19.5644,52800.0
2014-09-17 14:40:00,24.29,24.31,24.24,24.25,54400.0,19.5644,19.5805,19.5242,19.5322,54400.0
2014-09-17 14:45:00,24.25,24.29,24.24,24.29,77000.0,19.5322,19.5644,19.5242,19.5644,77000.0
2014-09-17 14:50:00,24.29,24.3,24.27,24.3,34800.0,19.5644,19.5725,19.5483,19.5725,34800.0
2014-09-17 14:55:00,24.3,24.31,24.28,24.3,11000.0,19.5725,19.5805,19.5564,19.5725,11000.0
2014-09-17 15:00:00,24.3,24.36,24.3,24.36,24400.0,19.5725,19.6208,19.5725,19.6208,24400.0
2014-09-17 15:05:00,24.36,24.38,24.36,24.36,25200.0,19.6208,19.6369,19.6208,19.6208,25200.0
2014-09-17 15:10:00,24.36,24.36,24.32,24.33,23200.0,19.6208,19.6208,19.5886,19.5966,23200.0
2014-09-17 15:15:00,24.33,24.36,24.33,24.33,22400.0,19.5966,19.6208,19.5966,19.5966,22400.0
2014-09-17 15:20:00,24.33,24.33,24.28,24.29,35600.0,19.5966,19.5966,19.5564,19.5644,35600.0
2014-09-17 15:25:00,24.29,24.33,24.28,24.33,38400.0,19.5644,19.5966,19.5564,19.5966,38400.0
2014-09-17 15:30:00,24.33,24.33,24.25,24.25,21000.0,19.5966,19.5966,19.5322,19.5322,21000.0
2014-09-17 15:35:00,24.25,24.27,24.21,24.22,32200.0,19.5322,19.5483,19.5,19.508,32200.0
2014-09-17 15:40:00,24.22,24.24,24.22,24.24,41200.0,19.508,19.5242,19.508,19.5242,41200.0
2014-09-17 15:45:00,24.23,24.24,24.2,24.23,45800.0,19.5161,19.5242,19.4919,19.5161,45800.0
2014-09-17 15:50:00,24.22,24.25,24.19,24.23,86200.0,19.508,19.5322,19.4839,19.5161,86200.0
2014-09-17 15:55:00,24.23,24.23,24.2,24.21,97600.0,19.5161,19.5161,19.4919,19.5,97600.0
2014-09-18 09:30:00,24.29,24.32,24.22,24.32,41200.0,19.5644,19.5886,19.508,19.5886,41200.0
2014-09-18 09:35:00,24.32,24.36,24.29,24.35,10400.0,19.5886,19.6208,19.5644,19.6128,10400.0
2014-09-18 09:40:00,24.35,24.42,24.35,24.41,14800.0,19.6128,19.6691,19.6128,19.6611,14800.0
2014-09-18 09:45:00,24.42,24.46,24.41,24.43,40800.0,19.6691,19.7014,19.6611,19.6772,40800.0
2014-09-18 09:50:00,24.43,24.49,24.4,24.49,31000.0,19.6772,19.7255,19.653,19.7255,31000.0
2014-09-18 09:55:00,24.49,24.5,24.48,24.49,16000.0,19.7255,19.7336,19.7175,19.7255,16000.0
2014-09-18 10:00:00,24.48,24.49,24.46,24.47,13800.0,19.7175,19.7255,19.7014,19.7094,13800.0
2014-09-18 10:05:00,24.48,24.5,24.46,24.5,23600.0,19.7175,19.7336,19.7014,19.7336,23600.0
2014-09-18 10:10:00,24.5,24.52,24.46,24.49,19000.0,19.7336,19.7497,19.7014,19.7255,19000.0
2014-09-18 10:15:00,24.5,24.51,24.48,24.51,18200.0,19.7336,19.7416,19.7175,19.7416,18200.0
2014-09-18 10:20:00,24.52,24.54,24.5,24.53,18800.0,19.7497,19.7658,19.7336,19.7577,18800.0
2014-09-18 10:25:00,24.53,24.53,24.47,24.48,12200.0,19.7577,19.7577,19.7094,19.7175,12200.0
2014-09-18 10:30:00,24.48,24.5,24.48,24.5,12000.0,19.7175,19.7336,19.7175,19.7336,12000.0
2014-09-18 10:35:00,24.5,24.52,24.49,24.52,8600.0,19.7336,19.7497,19.7255,19.7497,8600.0
2014-09-18 10:40:00,24.51,24.54,24.5,24.52,25400.0,19.7416,19.7658,19.7336,19.7497,25400.0
2014-09-18 10:45:00,24.53,24.57,24.53,24.55,25200.0,19.7577,19.79,19.7577,19.7738,25200.0
2014-09-18 10:50:00,24.55,24.56,24.53,24.53,9000.0,19.7738,19.7819,19.7577,19.7577,9000.0
2014-09-18 10:55:00,24.53,24.53,24.48,24.49,13600.0,19.7577,19.7577,19.7175,19.7255,13600.0
2014-09-18 11:00:00,24.49,24.53,24.49,24.53,11800.0,19.7255,19.7577,19.7255,19.7577,11800.0
2014-09-18 11:05:00,24.52,24.54,24.51,24.54,13200.0,19.7497,19.7658,19.7416,19.7658,13200.0
2014-09-18 11:10:00,24.54,24.63,24.54,24.61,29200.0,19.7658,19.8383,19.7658,19.8222,29200.0
2014-09-18 11:15:00,24.61,24.65,24.59,24.6,33800.0,19.8222,19.8544,19.8061,19.8141,33800.0
2014-09-18 11:20:00,24.6,24.6,24.55,24.56,33400.0,19.8141,19.8141,19.7738,19.7819,33400.0
2014-09-18 11:25:00,24.56,24.56,24.54,24.54,16800.0,19.7819,19.7819,19.7658,19.7658,16800.0
2014-09-18 11:30:00,24.55,24.55,24.53,24.55,18200.0,19.7738,19.7738,19.7577,19.7738,18200.0
2014-09-18 11:35:00,24.55,24.56,24.52,24.54,22000.0,19.7738,19.7819,19.7497,19.7658,22000.0
2014-09-18 11:40:00,24.54,24.54,24.52,24.52,18400.0,19.7658,19.7658,19.7497,19.7497,18400.0
2014-09-18 11:45:00,24.52,24.52,24.5,24.5,28800.0,19.7497,19.7497,19.7336,19.7336,28800.0
2014-09-18 11:50:00,24.5,24.5,24.48,24.48,3600.0,19.7336,19.7336,19.7175,19.7175,3600.0
2014-09-18 11:55:00,24.48,24.5,24.48,24.49,8800.0,19.7175,19.7336,19.7175,19.7255,8800.0
2014-09-18 12:00:00,24.49,24.5,24.49,24.5,24000.0,19.7255,19.7336,19.7255,19.7336,24000.0
2014-09-18 12:05:00,24.5,24.5,24.49,24.5,19800.0,19.7336,19.7336,19.7255,19.7336,19800.0
2014-09-18 12:10:00,24.5,24.51,24.48,24.49,30800.0,19.7336,19.7416,19.7175,19.7255,30800.0
2014-09-18 12:15:00,24.49,24.49,24.48,24.49,5200.0,19.7255,19.7255,19.7175,19.7255,5200.0
2014-09-18 12:20:00,24.49,24.49,24.47,24.49,6400.0,19.7255,19.7255,19.7094,19.7255,6400.0
2014-09-18 12:25:00,24.49,24.5,24.49,24.5,4600.0,19.7255,19.7336,19.7255,19.7336,4600.0
2014-09-18 12:30:00,24.5,24.52,24.5,24.52,7000.0,19.7336,19.7497,19.7336,19.7497,7000.0
2014-09-18 12:35:00,24.52,24.55,24.52,24.53,21000.0,19.7497,19.7738,19.7497,19.7577,21000.0
2014-09-18 12:40:00,24.53,24.56,24.53,24.55,12200.0,19.7577,19.7819,19.7577,19.7738,12200.0
2014-09-18 12:45:00,24.55,24.55,24.53,24.54,31000.0,19.7738,19.7738,19.7577,19.7658,31000.0
2014-09-18 12:50:00,24.54,24.55,24.53,24.54,16600.0,19.7658,19.7738,19.7577,19.7658,16600.0
2014-09-18 12:55:00,24.54,24.55,24.53,24.55,4000.0,19.7658,19.7738,19.7577,19.7738,4000.0
2014-09-18 13:00:00,24.54,24.54,24.53,24.53,10200.0,19.7658,19.7658,19.7577,19.7577,10200.0
2014-09-18 13:05:00,24.52,24.55,24.52,24.53,17200.0,19.7497,19.7738,19.7497,19.7577,17200.0
2014-09-18 13:10:00,24.53,24.55,24.53,24.53,9200.0,19.7577,19.7738,19.7577,19.7577,9200.0
2014-09-18 13:15:00,24.53,24.54,24.53,24.53,3200.0,19.7577,19.7658,19.7577,19.7577,3200.0
2014-09-18 13:20:00,24.53,24.54,24.5,24.51,27000.0,19.7577,19.7658,19.7336,19.7416,27000.0
2014-09-18 13:25:00,24.51,24.52,24.5,24.52,4200.0,19.7416,19.7497,19.7336,19.7497,4200.0
2014-09-18 13:30:00,24.52,24.53,24.52,24.52,7600.0,19.7497,19.7577,19.7497,19.7497,7600.0
2014-09-18 13:35:00,24.52,24.53,24.51,24.53,7000.0,19.7497,19.7577,19.7416,19.7577,7000.0
2014-09-18 13:40:00,24.53,24.54,24.52,24.53,10000.0,19.7577,19.7658,19.7497,19.7577,10000.0
2014-09-18 13:45:00,24.53,24.53,24.52,24.52,3200.0,19.7577,19.7577,19.7497,19.7497,3200.0
2014-09-18 13:50:00,24.52,24.53,24.5,24.5,13400.0,19.7497,19.7577,19.7336,19.7336,13400.0
2014-09-18 13:55:00,24.5,24.5,24.5,24.5,7200.0,19.7336,19.7336,19.7336,19.7336,7200.0
2014-09-18 14:00:00,24.5,24.53,24.5,24.53,11400.0,19.7336,19.7577,19.7336,19.7577,11400.0
2014-09-18 14:05:00,24.52,24.54,24.52,24.54,11400.0,19.7497,19.7658,19.7497,19.7658,11400.0
2014-09-18 14:10:00,24.54,24.56,24.54,24.56,9200.0,19.7658,19.7819,19.7658,19.7819,9200.0
2014-09-18 14:15:00,24.56,24.57,24.55,24.56,9400.0,19.7819,19.79,19.7738,19.7819,9400.0
2014-09-18 14:20:00,24.56,24.56,24.53,24.55,8200.0,19.7819,19.7819,19.7577,19.7738,8200.0
2014-09-18 14:25:00,24.55,24.56,24.55,24.56,6200.0,19.7738,19.7819,19.7738,19.7819,6200.0
2014-09-18 14:30:00,24.55,24.56,24.55,24.56,14800.0,19.7738,19.7819,19.7738,19.7819,14800.0
2014-09-18 14:35:00,24.56,24.56,24.54,24.56,18000.0,19.7819,19.7819,19.7658,19.7819,18000.0
2014-09-18 14:40:00,24.56,24.56,24.53,24.54,13800.0,19.7819,19.7819,19.7577,19.7658,13800.0
2014-09-18 14:45:00,24.53,24.53,24.51,24.52,20400.0,19.7577,19.7577,19.7416,19.7497,20400.0
2014-09-18 14:50:00,24.51,24.52,24.5,24.5,16200.0,19.7416,19.7497,19.7336,19.7336,16200.0
2014-09-18 14:55:00,24.5,24.51,24.5,24.51,14600.0,19.7336,19.7416,19.7336,19.7416,14600.0
2014-09-18 15:00:00,24.51,24.51,24.5,24.5,16800.0,19.7416,19.7416,19.7336,19.7336,16800.0
2014-09-18 15:05:00,24.5,24.5,24.5,24.5,15000.0,19.7336,19.7336,19.7336,19.7336,15000.0
2014-09-18 15:10:00,24.5,24.5,24.49,24.5,18000.0,19.7336,19.7336,19.7255,19.7336,18000.0
2014-09-18 15:15:00,24.5,24.5,24.49,24.5,22600.0,19.7336,19.7336,19.7255,19.7336,22600.0
2014-09-18 15:20:00,24.5,24.5,24.48,24.49,15000.0,19.7336,19.7336,19.7175,19.7255,15000.0
2014-09-18 15:25:00,24.48,24.53,24.48,24.53,70000.0,19.7175,19.7577,19.7175,19.7577,70000.0
2014-09-18 15:30:00,24.52,24.55,24.52,24.55,28000.0,19.7497,19.7738,19.7497,19.7738,28000.0
2014-09-18 15:35:00,24.55,24.57,24.54,24.57,23400.0,19.7738,19.79,19.7658,19.79,23400.0
2014-09-18 15:40:00,24.57,24.58,24.53,24.58,96600.0,19.79,19.798,19.7577,19.798,96600.0
2014-09-18 15:45:00,24.57,24.58,24.57,24.57,73800.0,19.79,19.798,19.79,19.79,73800.0
2014-09-18 15:50:00,24.57,24.58,24.55,24.58,159800.0,19.79,19.798,19.7738,19.798,159800.0
2014-09-18 15:55:00,24.58,24.6,24.58,24.6,107600.0,19.798,19.8141,19.798,19.8141,107600.0
2014-09-19 09:30:00,24.7,24.7,24.58,24.59,355200.0,19.8947,19.8947,19.798,19.8061,355200.0
2014-09-19 09:35:00,24.6,24.69,24.6,24.64,24200.0,19.8141,19.8866,19.8141,19.8463,24200.0
2014-09-19 09:40:00,24.64,24.67,24.64,24.67,27800.0,19.8463,19.8705,19.8463,19.8705,27800.0
2014-09-19 09:45:00,24.66,24.68,24.63,24.65,36400.0,19.8624,19.8786,19.8383,19.8544,36400.0
2014-09-19 09:50:00,24.66,24.67,24.6,24.6,12400.0,19.8624,19.8705,19.8141,19.8141,12400.0
2014-09-19 09:55:00,24.6,24.6,24.56,24.58,18600.0,19.8141,19.8141,19.7819,19.798,18600.0
2014-09-19 10:00:00,24.57,24.57,24.53,24.55,32000.0,19.79,19.79,19.7577,19.7738,32000.0
2014-09-19 10:05:00,24.55,24.57,24.54,24.57,24000.0,19.7738,19.79,19.7658,19.79,24000.0
2014-09-19 10:10:00,24.57,24.6,24.57,24.6,18000.0,19.79,19.8141,19.79,19.8141,18000.0
2014-09-19 10:15:00,24.6,24.61,24.57,24.58,8600.0,19.8141,19.8222,19.79,19.798,8600.0
2014-09-19 10:20:00,24.59,24.6,24.57,24.6,10400.0,19.8061,19.8141,19.79,19.8141,10400.0
2014-09-19 10:25:00,24.61,24.61,24.58,24.58,13600.0,19.8222,19.8222,19.798,19.798,13600.0
2014-09-19 10:30:00,24.58,24.6,24.56,24.6,10400.0,19.798,19.8141,19.7819,19.8141,10400.0
2014-09-19 10:35:00,24.59,24.61,24.59,24.6,14200.0,19.8061,19.8222,19.8061,19.8141,14200.0
2014-09-19 10:40:00,24.6,24.6,24.58,24.59,7600.0,19.8141,19.8141,19.798,19.8061,7600.0
2014-09-19 10:45:00,24.58,24.58,24.57,24.57,6200.0,19.798,19.798,19.79,19.79,6200.0
2014-09-19 10:50:00,24.56,24.57,24.54,24.56,10600.0,19.7819,19.79,19.7658,19.7819,10600.0
2014-09-19 10:55:00,24.55,24.55,24.53,24.54,6400.0,19.7738,19.7738,19.7577,19.7658,6400.0
2014-09-19 11:00:00,24.55,24.55,24.53,24.54,6600.0,19.7738,19.7738,19.7577,19.7658,6600.0
2014-09-19 11:05:00,24.54,24.56,24.53,24.55,8400.0,19.7658,19.7819,19.7577,19.7738,8400.0
2014-09-19 11:10:00,24.54,24.54,24.51,24.51,6000.0,19.7658,19.7658,19.7416,19.7416,6000.0
2014-09-19 11:15:00,24.52,24.53,24.52,24.52,11600.0,19.7497,19.7577,19.7497,19.7497,11600.0
2014-09-19 11:20:00,24.53,24.53,24.52,24.52,2400.0,19.7577,19.7577,19.7497,19.7497,2400.0
2014-09-19 11:25:00,24.52,24.52,24.5,24.5,6200.0,19.7497,19.7497,19.7336,19.7336,6200.0
2014-09-19 11:30:00,24.5,24.5,24.44,24.44,11000.0,19.7336,19.7336,19.6852,19.6852,11000.0
2014-09-19 11:35:00,24.43,24.43,24.38,24.38,37600.0,19.6772,19.6772,19.6369,19.6369,37600.0
2014-09-19 11:40:00,24.38,24.38,24.36,24.38,8600.0,19.6369,19.6369,19.6208,19.6369,8600.0
2014-09-19 11:45:00,24.39,24.4,24.38,24.38,6200.0,19.645,19.653,19.6369,19.6369,6200.0
2014-09-19 11:50:00,24.38,24.39,24.38,24.39,3600.0,19.6369,19.645,19.6369,19.645,3600.0
2014-09-19 11:55:00,24.38,24.4,24.38,24.39,6800.0,19.6369,19.653,19.6369,19.645,6800.0
2014-09-19 12:00:00,24.39,24.39,24.35,24.36,7400.0,19.645,19.645,19.6128,19.6208,7400.0
2014-09-19 12:05:00,24.37,24.37,24.33,24.35,5400.0,19.6289,19.6289,19.5966,19.6128,5400.0
2014-09-19 12:10:00,24.35,24.35,24.33,24.34,4400.0,19.6128,19.6128,19.5966,19.6047,4400.0
2014-09-19 12:15:00,24.33,24.34,24.32,24.33,6200.0,19.5966,19.6047,19.5886,19.5966,6200.0
2014-09-19 12:20:00,24.32,24.36,24.32,24.35,14000.0,19.5886,19.6208,19.5886,19.6128,14000.0
2014-09-19 12:25:00,24.35,24.39,24.35,24.36,6000.0,19.6128,19.645,19.6128,19.6208,6000.0
2014-09-19 12:30:00,24.36,24.38,24.34,24.36,18600.0,19.6208,19.6369,19.6047,19.6208,18600.0
2014-09-19 12:35:00,24.37,24.38,24.36,24.38,56400.0,19.6289,19.6369,19.6208,19.6369,56400.0
2014-09-19 12:40:00,24.38,24.39,24.37,24.38,20000.0,19.6369,19.645,19.6289,19.6369,20000.0
2014-09-19 12:45:00,24.37,24.37,24.34,24.35,7800.0,19.6289,19.6289,19.6047,19.6128,7800.0
2014-09-19 12:50:00,24.34,24.35,24.33,24.33,10400.0,19.6047,19.6128,19.5966,19.5966,10400.0
2014-09-19 12:55:00,24.33,24.34,24.3,24.32,11600.0,19.5966,19.6047,19.5725,19.5886,11600.0
2014-09-19 13:00:00,24.32,24.33,24.3,24.31,4200.0,19.5886,19.5966,19.5725,19.5805,4200.0
2014-09-19 13:05:00,24.31,24.34,24.31,24.32,4000.0,19.5805,19.6047,19.5805,19.5886,4000.0
2014-09-19 13:10:00,24.32,24.32,24.29,24.31,5800.0,19.5886,19.5886,19.5644,19.5805,5800.0
2014-09-19 13:15:00,24.3,24.3,24.28,24.29,4200.0,19.5725,19.5725,19.5564,19.5644,4200.0
2014-09-19 13:20:00,24.28,24.31,24.27,24.3,10000.0,19.5564,19.5805,19.5483,19.5725,10000.0
2014-09-19 13:25:00,24.3,24.3,24.29,24.29,3200.0,19.5725,19.5725,19.5644,19.5644,3200.0
2014-09-19 13:30:00,24.29,24.33,24.29,24.32,10200.0,19.5644,19.5966,19.5644,19.5886,10200.0
2014-09-19 13:35:00,24.33,24.35,24.33,24.33,3000.0,19.5966,19.6128,19.5966,19.5966,3000.0
2014-09-19 13:40:00,24.32,24.32,24.31,24.32,6000.0,19.5886,19.5886,19.5805,19.5886,6000.0
2014-09-19 13:45:00,24.32,24.34,24.32,24.33,13200.0,19.5886,19.6047,19.5886,19.5966,13200.0
2014-09-19 13:50:00,24.33,24.36,24.33,24.36,18800.0,19.5966,19.6208,19.5966,19.6208,18800.0
2014-09-19 13:55:00,24.35,24.37,24.33,24.34,22800.0,19.6128,19.6289,19.5966,19.6047,22800.0
2014-09-19 14:00:00,24.34,24.35,24.33,24.33,7800.0,19.6047,19.6128,19.5966,19.5966,7800.0
2014-09-19 14:05:00,24.33,24.33,24.33,24.33,2400.0,19.5966,19.5966,19.5966,19.5966,2400.0
2014-09-19 14:10:00,24.33,24.33,24.32,24.33,3200.0,19.5966,19.5966,19.5886,19.5966,3200.0
2014-09-19 14:15:00,24.33,24.33,24.32,24.33,15600.0,19.5966,19.5966,19.5886,19.5966,15600.0
2014-09-19 14:20:00,24.33,24.36,24.33,24.36,8200.0,19.5966,19.6208,19.5966,19.6208,8200.0
2014-09-19 14:25:00,24.35,24.36,24.35,24.36,9400.0,19.6128,19.6208,19.6128,19.6208,9400.0
2014-09-19 14:30:00,24.36,24.36,24.34,24.34,10800.0,19.6208,19.6208,19.6047,19.6047,10800.0
2014-09-19 14:35:00,24.34,24.36,24.34,24.36,12800.0,19.6047,19.6208,19.6047,19.6208,12800.0
2014-09-19 14:40:00,24.36,24.37,24.35,24.35,16200.0,19.6208,19.6289,19.6128,19.6128,16200.0
2014-09-19 14:45:00,24.36,24.38,24.35,24.37,17800.0,19.6208,19.6369,19.6128,19.6289,17800.0
2014-09-19 14:50:00,24.36,24.38,24.35,24.35,13800.0,19.6208,19.6369,19.6128,19.6128,13800.0
2014-09-19 14:55:00,24.36,24.36,24.35,24.35,12600.0,19.6208,19.6208,19.6128,19.6128,12600.0
2014-09-19 15:00:00,24.35,24.36,24.33,24.33,17200.0,19.6128,19.6208,19.5966,19.5966,17200.0
2014-09-19 15:05:00,24.33,24.33,24.31,24.31,11400.0,19.5966,19.5966,19.5805,19.5805,11400.0
2014-09-19 15:10:00,24.31,24.31,24.3,24.31,26400.0,19.5805,19.5805,19.5725,19.5805,26400.0
2014-09-19 15:15:00,24.31,24.33,24.31,24.33,14200.0,19.5805,19.5966,19.5805,19.5966,14200.0
2014-09-19 15:20:00,24.32,24.32,24.29,24.29,14200.0,19.5886,19.5886,19.5644,19.5644,14200.0
2014-09-19 15:25:00,24.29,24.3,24.26,24.27,31000.0,19.5644,19.5725,19.5403,19.5483,31000.0
2014-09-19 15:30:00,24.27,24.27,24.24,24.25,55000.0,19.5483,19.5483,19.5242,19.5322,55000.0
2014-09-19 15:35:00,24.25,24.26,24.24,24.25,21200.0,19.5322,19.5403,19.5242,19.5322,21200.0
2014-09-19 15:40:00,24.24,24.26,24.24,24.25,49400.0,19.5242,19.5403,19.5242,19.5322,49400.0
2014-09-19 15:45:00,24.25,24.27,24.25,24.25,86800.0,19.5322,19.5483,19.5322,19.5322,86800.0
2014-09-19 15:50:00,24.25,24.26,24.23,24.23,131200.0,19.5322,19.5403,19.5161,19.5161,131200.0
2014-09-19 15:55:00,24.23,24.23,24.2,24.22,207200.0,19.5161,19.5161,19.4919,19.508,207200.0
2014-09-22 09:30:00,24.23,24.26,24.09,24.16,64800.0,19.5161,19.5403,19.4033,19.4597,64800.0
2014-09-22 09:35:00,24.14,24.15,24.09,24.11,33600.0,19.4436,19.4517,19.4033,19.4194,33600.0
2014-09-22 09:40:00,24.1,24.11,24.03,24.04,34200.0,19.4114,19.4194,19.355,19.3631,34200.0
2014-09-22 09:45:00,24.05,24.05,24.02,24.03,36000.0,19.3711,19.3711,19.347,19.355,36000.0
2014-09-22 09:50:00,24.02,24.07,24.02,24.05,20400.0,19.347,19.3872,19.347,19.3711,20400.0
2014-09-22 09:55:00,24.04,24.11,24.02,24.08,12200.0,19.3631,19.4194,19.347,19.3953,12200.0
2014-09-22 10:00:00,24.07,24.09,24.04,24.09,15000.0,19.3872,19.4033,19.3631,19.4033,15000.0
2014-09-22 10:05:00,24.1,24.17,24.09,24.16,8000.0,19.4114,19.4678,19.4033,19.4597,8000.0
2014-09-22 10:10:00,24.18,24.18,24.16,24.17,8200.0,19.4758,19.4758,19.4597,19.4678,8200.0
2014-09-22 10:15:00,24.16,24.16,24.11,24.15,14200.0,19.4597,19.4597,19.4194,19.4517,14200.0
2014-09-22 10:20:00,24.14,24.14,24.1,24.11,11800.0,19.4436,19.4436,19.4114,19.4194,11800.0
2014-09-22 10:25:00,24.11,24.11,24.07,24.07,8200.0,19.4194,19.4194,19.3872,19.3872,8200.0
2014-09-22 10:30:00,24.07,24.07,24.02,24.03,49400.0,19.3872,19.3872,19.347,19.355,49400.0
2014-09-22 10:35:00,24.04,24.06,24.03,24.05,6600.0,19.3631,19.3792,19.355,19.3711,6600.0
2014-09-22 10:40:00,24.05,24.05,24.0,24.02,15400.0,19.3711,19.3711,19.3308,19.347,15400.0
2014-09-22 10:45:00,24.04,24.05,24.0,24.0,15200.0,19.3631,19.3711,19.3308,19.3308,15200.0
2014-09-22 10:50:00,24.02,24.02,23.96,23.96,21600.0,19.347,19.347,19.2986,19.2986,21600.0
2014-09-22 10:55:00,23.95,23.98,23.93,23.98,16200.0,19.2906,19.3147,19.2745,19.3147,16200.0
2014-09-22 11:00:00,23.96,23.98,23.96,23.98,6000.0,19.2986,19.3147,19.2986,19.3147,6000.0
2014-09-22 11:05:00,23.98,24.0,23.97,23.98,11600.0,19.3147,19.3308,19.3067,19.3147,11600.0
2014-09-22 11:10:00,23.98,23.99,23.96,23.96,10400.0,19.3147,19.3228,19.2986,19.2986,10400.0
2014-09-22 11:15:00,23.95,23.97,23.92,23.95,13600.0,19.2906,19.3067,19.2664,19.2906,13600.0
2014-09-22 11:20:00,23.95,23.99,23.95,23.99,14600.0,19.2906,19.3228,19.2906,19.3228,14600.0
2014-09-22 11:25:00,24.0,24.02,23.99,24.0,8400.0,19.3308,19.347,19.3228,19.3308,8400.0
2014-09-22 11:30:00,23.99,24.01,23.99,24.01,12800.0,19.3228,19.3389,19.3228,19.3389,12800.0
2014-09-22 11:35:00,24.01,24.03,24.0,24.0,7600.0,19.3389,19.355,19.3308,19.3308,7600.0
2014-09-22 11:40:00,24.0,24.0,23.99,24.0,2000.0,19.3308,19.3308,19.3228,19.3308,2000.0
2014-09-22 11:45:00,24.0,24.0,23.97,23.99,6800.0,19.3308,19.3308,19.3067,19.3228,6800.0
2014-09-22 11:50:00,23.98,23.99,23.96,23.97,7200.0,19.3147,19.3228,19.2986,19.3067,7200.0
2014-09-22 11:55:00,23.97,23.99,23.97,23.99,3800.0,19.3067,19.3228,19.3067,19.3228,3800.0
2014-09-22 12:00:00,23.98,23.98,23.95,23.97,12000.0,19.3147,19.3147,19.2906,19.3067,12000.0
2014-09-22 12:05:00,23.98,24.0,23.98,24.0,12600.0,19.3147,19.3308,19.3147,19.3308,12600.0
2014-09-22 12:10:00,24.0,24.0,23.98,23.98,16000.0,19.3308,19.3308,19.3147,19.3147,16000.0
2014-09-22 12:15:00,23.99,24.0,23.97,23.97,5600.0,19.3228,19.3308,19.3067,19.3067,5600.0
2014-09-22 12:20:00,23.96,23.99,23.96,23.98,8600.0,19.2986,19.3228,19.2986,19.3147,8600.0
2014-09-22 12:25:00,23.97,23.99,23.96,23.97,5600.0,19.3067,19.3228,19.2986,19.3067,5600.0
2014-09-22 12:30:00,23.96,23.98,23.95,23.97,5000.0,19.2986,19.3147,19.2906,19.3067,5000.0
2014-09-22 12:35:00,23.97,23.97,23.96,23.96,5000.0,19.3067,19.3067,19.2986,19.2986,5000.0
2014-09-22 12:40:00,23.96,23.98,23.95,23.98,5000.0,19.2986,19.3147,19.2906,19.3147,5000.0
2014-09-22 12:45:00,23.98,24.0,23.98,23.99,3800.0,19.3147,19.3308,19.3147,19.3228,3800.0
2014-09-22 12:50:00,23.99,24.0,23.98,24.0,5000.0,19.3228,19.3308,19.3147,19.3308,5000.0
2014-09-22 12:55:00,24.0,24.0,23.97,23.99,8600.0,19.3308,19.3308,19.3067,19.3228,8600.0
2014-09-22 13:00:00,23.98,23.99,23.98,23.98,5400.0,19.3147,19.3228,19.3147,19.3147,5400.0
2014-09-22 13:05:00,23.98,24.0,23.98,23.99,22200.0,19.3147,19.3308,19.3147,19.3228,22200.0
2014-09-22 13:10:00,23.98,24.0,23.97,23.99,14800.0,19.3147,19.3308,19.3067,19.3228,14800.0
2014-09-22 13:15:00,24.0,24.0,23.99,23.99,13800.0,19.3308,19.3308,19.3228,19.3228,13800.0
2014-09-22 13:20:00,23.98,23.99,23.97,23.97,5800.0,19.3147,19.3228,19.3067,19.3067,5800.0
2014-09-22 13:25:00,23.96,23.99,23.95,23.98,15000.0,19.2986,19.3228,19.2906,19.3147,15000.0
2014-09-22 13:30:00,23.98,23.99,23.96,23.97,7600.0,19.3147,19.3228,19.2986,19.3067,7600.0
2014-09-22 13:35:00,23.96,23.98,23.96,23.96,8000.0,19.2986,19.3147,19.2986,19.2986,8000.0
2014-09-22 13:40:00,23.96,23.97,23.95,23.96,9400.0,19.2986,19.3067,19.2906,19.2986,9400.0
2014-09-22 13:45:00,23.97,23.97,23.95,23.97,25400.0,19.3067,19.3067,19.2906,19.3067,25400.0
2014-09-22 13:50:00,23.97,23.98,23.96,23.98,7200.0,19.3067,19.3147,19.2986,19.3147,7200.0
2014-09-22 13:55:00,23.98,23.98,23.96,23.97,5400.0,19.3147,19.3147,19.2986,19.3067,5400.0
2014-09-22 14:00:00,23.97,23.98,23.96,23.96,15800.0,19.3067,19.3147,19.2986,19.2986,15800.0
2014-09-22 14:05:00,23.96,23.99,23.96,23.99,12000.0,19.2986,19.3228,19.2986,19.3228,12000.0
2014-09-22 14:10:00,23.99,24.0,23.97,24.0,15400.0,19.3228,19.3308,19.3067,19.3308,15400.0
2014-09-22 14:15:00,24.0,24.04,24.0,24.03,29400.0,19.3308,19.3631,19.3308,19.355,29400.0
2014-09-22 14:20:00,24.03,24.04,24.0,24.01,33800.0,19.355,19.3631,19.3308,19.3389,33800.0
2014-09-22 14:25:00,24.02,24.04,24.0,24.01,56400.0,19.347,19.3631,19.3308,19.3389,56400.0
2014-09-22 14:30:00,24.02,24.04,24.02,24.04,32800.0,19.347,19.3631,19.347,19.3631,32800.0
2014-09-22 14:35:00,24.04,24.05,24.03,24.05,36800.0,19.3631,19.3711,19.355,19.3711,36800.0
2014-09-22 14:40:00,24.05,24.06,24.03,24.06,16600.0,19.3711,19.3792,19.355,19.3792,16600.0
2014-09-22 14:45:00,24.07,24.1,24.06,24.1,20000.0,19.3872,19.4114,19.3792,19.4114,20000.0
2014-09-22 14:50:00,24.1,24.11,24.08,24.08,21000.0,19.4114,19.4194,19.3953,19.3953,21000.0
2014-09-22 14:55:00,24.08,24.11,24.08,24.11,20200.0,19.3953,19.4194,19.3953,19.4194,20200.0
2014-09-22 15:00:00,24.11,24.14,24.11,24.12,29000.0,19.4194,19.4436,19.4194,19.4275,29000.0
2014-09-22 15:05:00,24.12,24.12,24.09,24.11,17000.0,19.4275,19.4275,19.4033,19.4194,17000.0
2014-09-22 15:10:00,24.11,24.12,24.08,24.09,33400.0,19.4194,19.4275,19.3953,19.4033,33400.0
2014-09-22 15:15:00,24.09,24.1,24.08,24.1,48200.0,19.4033,19.4114,19.3953,19.4114,48200.0
2014-09-22 15:20:00,24.1,24.13,24.1,24.13,39800.0,19.4114,19.4356,19.4114,19.4356,39800.0
2014-09-22 15:25:00,24.12,24.13,24.1,24.11,30400.0,19.4275,19.4356,19.4114,19.4194,30400.0
2014-09-22 15:30:00,24.11,24.13,24.1,24.11,26400.0,19.4194,19.4356,19.4114,19.4194,26400.0
2014-09-22 15:35:00,24.11,24.11,24.07,24.09,135000.0,19.4194,19.4194,19.3872,19.4033,135000.0
2014-09-22 15:40:00,24.09,24.09,24.07,24.07,88200.0,19.4033,19.4033,19.3872,19.3872,88200.0
2014-09-22 15:45:00,24.07,24.08,24.04,24.05,88800.0,19.3872,19.3953,19.3631,19.3711,88800.0
2014-09-22 15:50:00,24.04,24.05,24.02,24.03,113000.0,19.3631,19.3711,19.347,19.355,113000.0
2014-09-22 15:55:00,24.02,24.03,24.0,24.0,222000.0,19.347,19.355,19.3308,19.3308,222000.0
2014-09-23 09:30:00,23.93,23.97,23.86,23.96,37800.0,19.2745,19.3067,19.2181,19.2986,37800.0
2014-09-23 09:35:00,23.97,24.01,23.93,24.0,30200.0,19.3067,19.3389,19.2745,19.3308,30200.0
2014-09-23 09:40:00,24.0,24.03,23.98,23.99,11600.0,19.3308,19.355,19.3147,19.3228,11600.0
2014-09-23 09:45:00,23.99,24.02,23.97,24.02,26200.0,19.3228,19.347,19.3067,19.347,26200.0
2014-09-23 09:50:00,24.03,24.09,24.03,24.08,25000.0,19.355,19.4033,19.355,19.3953,25000.0
2014-09-23 09:55:00,24.08,24.1,24.03,24.05,36000.0,19.3953,19.4114,19.355,19.3711,36000.0
2014-09-23 10:00:00,24.05,24.16,24.05,24.14,48200.0,19.3711,19.4597,19.3711,19.4436,48200.0
2014-09-23 10:05:00,24.14,24.14,24.06,24.06,14000.0,19.4436,19.4436,19.3792,19.3792,14000.0
2014-09-23 10:10:00,24.06,24.06,24.02,24.03,30000.0,19.3792,19.3792,19.347,19.355,30000.0
2014-09-23 10:15:00,24.03,24.07,24.03,24.06,7400.0,19.355,19.3872,19.355,19.3792,7400.0
2014-09-23 10:20:00,24.06,24.11,24.06,24.08,16200.0,19.3792,19.4194,19.3792,19.3953,16200.0
2014-09-23 10:25:00,24.07,24.08,24.04,24.04,12000.0,19.3872,19.3953,19.3631,19.3631,12000.0
2014-09-23 10:30:00,24.02,24.03,23.99,24.0,14800.0,19.347,19.355,19.3228,19.3308,14800.0
2014-09-23 10:35:00,24.0,24.02,23.98,24.02,16400.0,19.3308,19.347,19.3147,19.347,16400.0
2014-09-23 10:40:00,24.02,24.02,23.97,23.99,18600.0,19.347,19.347,19.3067,19.3228,18600.0
2014-09-23 10:45:00,23.98,24.0,23.97,24.0,25000.0,19.3147,19.3308,19.3067,19.3308,25000.0
2014-09-23 10:50:00,24.01,24.03,24.0,24.01,19000.0,19.3389,19.355,19.3308,19.3389,19000.0
2014-09-23 10:55:00,24.0,24.0,23.97,23.97,24000.0,19.3308,19.3308,19.3067,19.3067,24000.0
2014-09-23 11:00:00,23.97,24.0,23.96,23.98,30800.0,19.3067,19.3308,19.2986,19.3147,30800.0
2014-09-23 11:05:00,23.98,23.98,23.94,23.97,72400.0,19.3147,19.3147,19.2825,19.3067,72400.0
2014-09-23 11:10:00,23.97,23.97,23.93,23.94,8200.0,19.3067,19.3067,19.2745,19.2825,8200.0
2014-09-23 11:15:00,23.96,23.96,23.93,23.93,16200.0,19.2986,19.2986,19.2745,19.2745,16200.0
2014-09-23 11:20:00,23.93,23.97,23.93,23.97,26000.0,19.2745,19.3067,19.2745,19.3067,26000.0
2014-09-23 11:25:00,23.97,23.97,23.93,23.93,21800.0,19.3067,19.3067,19.2745,19.2745,21800.0
2014-09-23 11:30:00,23.94,23.96,23.93,23.95,21600.0,19.2825,19.2986,19.2745,19.2906,21600.0
2014-09-23 11:35:00,23.95,23.98,23.95,23.97,25400.0,19.2906,19.3147,19.2906,19.3067,25400.0
2014-09-23 11:40:00,23.97,23.98,23.94,23.95,28400.0,19.3067,19.3147,19.2825,19.2906,28400.0
2014-09-23 11:45:00,23.94,23.94,23.93,23.93,8800.0,19.2825,19.2825,19.2745,19.2745,8800.0
2014-09-23 11:50:00,23.93,23.94,23.93,23.93,14800.0,19.2745,19.2825,19.2745,19.2745,14800.0
2014-09-23 11:55:00,23.93,23.93,23.9,23.91,84000.0,19.2745,19.2745,19.2503,19.2584,84000.0
2014-09-23 12:00:00,23.91,23.93,23.9,23.93,53400.0,19.2584,19.2745,19.2503,19.2745,53400.0
2014-09-23 12:05:00,23.92,23.95,23.92,23.93,14200.0,19.2664,19.2906,19.2664,19.2745,14200.0
2014-09-23 12:10:00,23.93,23.95,23.93,23.93,32000.0,19.2745,19.2906,19.2745,19.2745,32000.0
2014-09-23 12:15:00,23.93,23.93,23.91,23.91,67000.0,19.2745,19.2745,19.2584,19.2584,67000.0
2014-09-23 12:20:00,23.91,23.92,23.89,23.9,24400.0,19.2584,19.2664,19.2422,19.2503,24400.0
2014-09-23 12:25:00,23.9,23.92,23.9,23.91,9800.0,19.2503,19.2664,19.2503,19.2584,9800.0
2014-09-23 12:30:00,23.91,23.91,23.89,23.9,35600.0,19.2584,19.2584,19.2422,19.2503,35600.0
2014-09-23 12:35:00,23.9,23.91,23.89,23.9,31200.0,19.2503,19.2584,19.2422,19.2503,31200.0
2014-09-23 12:40:00,23.91,23.91,23.9,23.91,15400.0,19.2584,19.2584,19.2503,19.2584,15400.0
2014-09-23 12:45:00,23.91,23.91,23.87,23.88,16400.0,19.2584,19.2584,19.2261,19.2342,16400.0
2014-09-23 12:50:00,23.87,23.88,23.87,23.88,31200.0,19.2261,19.2342,19.2261,19.2342,31200.0
2014-09-23 12:55:00,23.88,23.89,23.86,23.88,17000.0,19.2342,19.2422,19.2181,19.2342,17000.0
2014-09-23 13:00:00,23.88,23.89,23.86,23.88,18600.0,19.2342,19.2422,19.2181,19.2342,18600.0
2014-09-23 13:05:00,23.88,23.88,23.86,23.87,27000.0,19.2342,19.2342,19.2181,19.2261,27000.0
2014-09-23 13:10:00,23.86,23.88,23.86,23.88,31400.0,19.2181,19.2342,19.2181,19.2342,31400.0
2014-09-23 13:15:00,23.88,23.88,23.86,23.87,43000.0,19.2342,19.2342,19.2181,19.2261,43000.0
2014-09-23 13:20:00,23.88,23.9,23.88,23.9,19800.0,19.2342,19.2503,19.2342,19.2503,19800.0
2014-09-23 13:25:00,23.9,23.91,23.89,23.91,11600.0,19.2503,19.2584,19.2422,19.2584,11600.0
2014-09-23 13:30:00,23.91,23.95,23.91,23.94,12000.0,19.2584,19.2906,19.2584,19.2825,12000.0
2014-09-23 13:35:00,23.93,23.94,23.92,23.93,7200.0,19.2745,19.2825,19.2664,19.2745,7200.0
2014-09-23 13:40:00,23.94,23.94,23.93,23.93,11600.0,19.2825,19.2825,19.2745,19.2745,11600.0
2014-09-23 13:45:00,23.93,23.93,23.91,23.91,7600.0,19.2745,19.2745,19.2584,19.2584,7600.0
2014-09-23 13:50:00,23.92,23.92,23.9,23.91,25200.0,19.2664,19.2664,19.2503,19.2584,25200.0
2014-09-23 13:55:00,23.89,23.9,23.86,23.86,17800.0,19.2422,19.2503,19.2181,19.2181,17800.0
2014-09-23 14:00:00,23.86,23.88,23.85,23.86,13200.0,19.2181,19.2342,19.21,19.2181,13200.0
2014-09-23 14:05:00,23.86,23.86,23.85,23.86,9400.0,19.2181,19.2181,19.21,19.2181,9400.0
2014-09-23 14:10:00,23.86,23.86,23.84,23.84,28000.0,19.2181,19.2181,19.202,19.202,28000.0
2014-09-23 14:15:00,23.84,23.84,23.83,23.83,8800.0,19.202,19.202,19.1939,19.1939,8800.0
2014-09-23 14:20:00,23.83,23.84,23.81,23.82,120400.0,19.1939,19.202,19.1778,19.1859,120400.0
2014-09-23 14:25:00,23.82,23.84,23.82,23.84,14400.0,19.1859,19.202,19.1859,19.202,14400.0
2014-09-23 14:30:00,23.83,23.85,23.83,23.84,11200.0,19.1939,19.21,19.1939,19.202,11200.0
2014-09-23 14:35:00,23.83,23.84,23.81,23.81,20200.0,19.1939,19.202,19.1778,19.1778,20200.0
2014-09-23 14:40:00,23.82,23.83,23.8,23.81,39400.0,19.1859,19.1939,19.1698,19.1778,39400.0
2014-09-23 14:45:00,23.81,23.81,23.8,23.8,10800.0,19.1778,19.1778,19.1698,19.1698,10800.0
2014-09-23 14:50:00,23.81,23.82,23.8,23.8,11800.0,19.1778,19.1859,19.1698,19.1698,11800.0
2014-09-23 14:55:00,23.8,23.83,23.8,23.81,17400.0,19.1698,19.1939,19.1698,19.1778,17400.0
2014-09-23 15:00:00,23.81,23.83,23.81,23.83,17600.0,19.1778,19.1939,19.1778,19.1939,17600.0
2014-09-23 15:05:00,23.82,23.82,23.8,23.81,17200.0,19.1859,19.1859,19.1698,19.1778,17200.0
2014-09-23 15:10:00,23.82,23.83,23.82,23.83,12400.0,19.1859,19.1939,19.1859,19.1939,12400.0
2014-09-23 15:15:00,23.83,23.83,23.81,23.81,18600.0,19.1939,19.1939,19.1778,19.1778,18600.0
2014-09-23 15:20:00,23.82,23.82,23.79,23.8,43000.0,19.1859,19.1859,19.1617,19.1698,43000.0
2014-09-23 15:25:00,23.81,23.83,23.81,23.82,30800.0,19.1778,19.1939,19.1778,19.1859,30800.0
2014-09-23 15:30:00,23.82,23.82,23.81,23.82,21000.0,19.1859,19.1859,19.1778,19.1859,21000.0
2014-09-23 15:35:00,23.82,23.83,23.81,23.82,46400.0,19.1859,19.1939,19.1778,19.1859,46400.0
2014-09-23 15:40:00,23.81,23.82,23.81,23.81,16000.0,19.1778,19.1859,19.1778,19.1778,16000.0
2014-09-23 15:45:00,23.82,23.82,23.77,23.78,69000.0,19.1859,19.1859,19.1456,19.1536,69000.0
2014-09-23 15:50:00,23.78,23.78,23.75,23.76,78400.0,19.1536,19.1536,19.1295,19.1375,78400.0
2014-09-23 15:55:00,23.76,23.78,23.75,23.75,78000.0,19.1375,19.1536,19.1295,19.1295,78000.0
2014-09-24 09:30:00,23.82,23.99,23.76,23.78,36400.0,19.1859,19.3228,19.1375,19.1536,36400.0
2014-09-24 09:35:00,23.82,23.92,23.79,23.9,25800.0,19.1859,19.2664,19.1617,19.2503,25800.0
2014-09-24 09:40:00,23.89,23.89,23.84,23.84,17800.0,19.2422,19.2422,19.202,19.202,17800.0
2014-09-24 09:45:00,23.82,23.82,23.78,23.79,6000.0,19.1859,19.1859,19.1536,19.1617,6000.0
2014-09-24 09:50:00,23.8,23.83,23.78,23.83,14200.0,19.1698,19.1939,19.1536,19.1939,14200.0
2014-09-24 09:55:00,23.84,23.84,23.81,23.81,6800.0,19.202,19.202,19.1778,19.1778,6800.0
2014-09-24 10:00:00,23.82,23.83,23.78,23.83,31400.0,19.1859,19.1939,19.1536,19.1939,31400.0
2014-09-24 10:05:00,23.82,23.83,23.77,23.8,10200.0,19.1859,19.1939,19.1456,19.1698,10200.0
2014-09-24 10:10:00,23.79,23.8,23.75,23.78,16800.0,19.1617,19.1698,19.1295,19.1536,16800.0
2014-09-24 10:15:00,23.77,23.8,23.75,23.77,10200.0,19.1456,19.1698,19.1295,19.1456,10200.0
2014-09-24 10:20:00,23.76,23.8,23.75,23.79,11000.0,19.1375,19.1698,19.1295,19.1617,11000.0
2014-09-24 10:25:00,23.79,23.8,23.77,23.79,15200.0,19.1617,19.1698,19.1456,19.1617,15200.0
2014-09-24 10:30:00,23.79,23.82,23.77,23.82,9400.0,19.1617,19.1859,19.1456,19.1859,9400.0
2014-09-24 10:35:00,23.81,23.84,23.79,23.84,25600.0,19.1778,19.202,19.1617,19.202,25600.0
2014-09-24 10:40:00,23.85,23.88,23.85,23.86,8200.0,19.21,19.2342,19.21,19.2181,8200.0
2014-09-24 10:45:00,23.86,23.86,23.83,23.84,11600.0,19.2181,19.2181,19.1939,19.202,11600.0
2014-09-24 10:50:00,23.84,23.85,23.83,23.83,18200.0,19.202,19.21,19.1939,19.1939,18200.0
2014-09-24 10:55:00,23.84,23.85,23.82,23.82,42000.0,19.202,19.21,19.1859,19.1859,42000.0
2014-09-24 11:00:00,23.82,23.85,23.8,23.85,23000.0,19.1859,19.21,19.1698,19.21,23000.0
2014-09-24 11:05:00,23.85,23.88,23.84,23.88,11400.0,19.21,19.2342,19.202,19.2342,11400.0
2014-09-24 11:10:00,23.89,23.89,23.86,23.88,11000.0,19.2422,19.2422,19.2181,19.2342,11000.0
2014-09-24 11:15:00,23.88,23.89,23.87,23.87,5400.0,19.2342,19.2422,19.2261,19.2261,5400.0
2014-09-24 11:20:00,23.87,23.92,23.87,23.92,11800.0,19.2261,19.2664,19.2261,19.2664,11800.0
2014-09-24 11:25:00,23.91,23.93,23.91,23.93,9000.0,19.2584,19.2745,19.2584,19.2745,9000.0
2014-09-24 11:30:00,23.95,23.96,23.94,23.95,13200.0,19.2906,19.2986,19.2825,19.2906,13200.0
2014-09-24 11:35:00,23.94,23.97,23.93,23.97,7000.0,19.2825,19.3067,19.2745,19.3067,7000.0
2014-09-24 11:40:00,23.97,23.97,23.93,23.96,7600.0,19.3067,19.3067,19.2745,19.2986,7600.0
2014-09-24 11:45:00,23.96,23.96,23.93,23.93,13400.0,19.2986,19.2986,19.2745,19.2745,13400.0
2014-09-24 11:50:00,23.93,23.93,23.92,23.92,9600.0,19.2745,19.2745,19.2664,19.2664,9600.0
2014-09-24 11:55:00,23.92,23.94,23.92,23.93,8000.0,19.2664,19.2825,19.2664,19.2745,8000.0
2014-09-24 12:00:00,23.93,23.93,23.91,23.91,9400.0,19.2745,19.2745,19.2584,19.2584,9400.0
2014-09-24 12:05:00,23.91,23.91,23.86,23.88,8600.0,19.2584,19.2584,19.2181,19.2342,8600.0
2014-09-24 12:10:00,23.87,23.88,23.86,23.87,6600.0,19.2261,19.2342,19.2181,19.2261,6600.0
2014-09-24 12:15:00,23.86,23.86,23.83,23.84,4600.0,19.2181,19.2181,19.1939,19.202,4600.0
2014-09-24 12:20:00,23.84,23.84,23.82,23.83,10400.0,19.202,19.202,19.1859,19.1939,10400.0
2014-09-24 12:25:00,23.84,23.84,23.82,23.84,11800.0,19.202,19.202,19.1859,19.202,11800.0
2014-09-24 12:30:00,23.83,23.85,23.83,23.84,19200.0,19.1939,19.21,19.1939,19.202,19200.0
2014-09-24 12:35:00,23.84,23.86,23.84,23.85,10600.0,19.202,19.2181,19.202,19.21,10600.0
2014-09-24 12:40:00,23.85,23.86,23.85,23.85,5000.0,19.21,19.2181,19.21,19.21,5000.0
2014-09-24 12:45:00,23.85,23.86,23.85,23.86,8600.0,19.21,19.2181,19.21,19.2181,8600.0
2014-09-24 12:50:00,23.86,23.86,23.84,23.85,5200.0,19.2181,19.2181,19.202,19.21,5200.0
2014-09-24 12:55:00,23.86,23.86,23.86,23.86,3200.0,19.2181,19.2181,19.2181,19.2181,3200.0
2014-09-24 13:00:00,23.87,23.89,23.87,23.89,6400.0,19.2261,19.2422,19.2261,19.2422,6400.0
2014-09-24 13:05:00,23.89,23.89,23.86,23.86,3400.0,19.2422,19.2422,19.2181,19.2181,3400.0
2014-09-24 13:10:00,23.87,23.89,23.86,23.88,18800.0,19.2261,19.2422,19.2181,19.2342,18800.0
2014-09-24 13:15:00,23.87,23.88,23.86,23.86,12200.0,19.2261,19.2342,19.2181,19.2181,12200.0
2014-09-24 13:20:00,23.86,23.86,23.84,23.86,7600.0,19.2181,19.2181,19.202,19.2181,7600.0
2014-09-24 13:25:00,23.86,23.86,23.85,23.86,7000.0,19.2181,19.2181,19.21,19.2181,7000.0
2014-09-24 13:30:00,23.86,23.9,23.86,23.9,11600.0,19.2181,19.2503,19.2181,19.2503,11600.0
2014-09-24 13:35:00,23.9,23.9,23.89,23.89,7600.0,19.2503,19.2503,19.2422,19.2422,7600.0
2014-09-24 13:40:00,23.89,23.92,23.89,23.91,7800.0,19.2422,19.2664,19.2422,19.2584,7800.0
2014-09-24 13:45:00,23.92,23.92,23.9,23.92,2800.0,19.2664,19.2664,19.2503,19.2664,2800.0
2014-09-24 13:50:00,23.9,23.92,23.9,23.9,8800.0,19.2503,19.2664,19.2503,19.2503,8800.0
2014-09-24 13:55:00,23.9,23.9,23.89,23.9,11600.0,19.2503,19.2503,19.2422,19.2503,11600.0
2014-09-24 14:00:00,23.9,23.9,23.88,23.89,11200.0,19.2503,19.2503,19.2342,19.2422,11200.0
2014-09-24 14:05:00,23.89,23.89,23.88,23.88,11800.0,19.2422,19.2422,19.2342,19.2342,11800.0
2014-09-24 14:10:00,23.88,23.88,23.86,23.86,6400.0,19.2342,19.2342,19.2181,19.2181,6400.0
2014-09-24 14:15:00,23.88,23.88,23.86,23.86,26800.0,19.2342,19.2342,19.2181,19.2181,26800.0
2014-09-24 14:20:00,23.86,23.88,23.86,23.86,6400.0,19.2181,19.2342,19.2181,19.2181,6400.0
2014-09-24 14:25:00,23.86,23.9,23.86,23.9,20400.0,19.2181,19.2503,19.2181,19.2503,20400.0
2014-09-24 14:30:00,23.89,23.89,23.88,23.89,8800.0,19.2422,19.2422,19.2342,19.2422,8800.0
2014-09-24 14:35:00,23.89,23.89,23.88,23.89,7800.0,19.2422,19.2422,19.2342,19.2422,7800.0
2014-09-24 14:40:00,23.89,23.89,23.88,23.88,13000.0,19.2422,19.2422,19.2342,19.2342,13000.0
2014-09-24 14:45:00,23.87,23.89,23.86,23.88,21200.0,19.2261,19.2422,19.2181,19.2342,21200.0
2014-09-24 14:50:00,23.88,23.88,23.86,23.88,11800.0,19.2342,19.2342,19.2181,19.2342,11800.0
2014-09-24 14:55:00,23.88,23.89,23.87,23.89,11800.0,19.2342,19.2422,19.2261,19.2422,11800.0
2014-09-24 15:00:00,23.89,23.91,23.89,23.9,31000.0,19.2422,19.2584,19.2422,19.2503,31000.0
2014-09-24 15:05:00,23.91,23.91,23.89,23.89,12400.0,19.2584,19.2584,19.2422,19.2422,12400.0
2014-09-24 15:10:00,23.89,23.9,23.89,23.89,16200.0,19.2422,19.2503,19.2422,19.2422,16200.0
2014-09-24 15:15:00,23.89,23.9,23.89,23.9,11800.0,19.2422,19.2503,19.2422,19.2503,11800.0
2014-09-24 15:20:00,23.9,23.9,23.88,23.88,16600.0,19.2503,19.2503,19.2342,19.2342,16600.0
2014-09-24 15:25:00,23.88,23.89,23.88,23.88,7600.0,19.2342,19.2422,19.2342,19.2342,7600.0
2014-09-24 15:30:00,23.88,23.9,23.87,23.88,19200.0,19.2342,19.2503,19.2261,19.2342,19200.0
2014-09-24 15:35:00,23.88,23.89,23.88,23.89,15800.0,19.2342,19.2422,19.2342,19.2422,15800.0
2014-09-24 15:40:00,23.9,23.91,23.89,23.89,22800.0,19.2503,19.2584,19.2422,19.2422,22800.0
2014-09-24 15:45:00,23.89,23.89,23.87,23.89,44600.0,19.2422,19.2422,19.2261,19.2422,44600.0
2014-09-24 15:50:00,23.88,23.9,23.88,23.88,38200.0,19.2342,19.2503,19.2342,19.2342,38200.0
2014-09-24 15:55:00,23.89,23.91,23.88,23.9,48800.0,19.2422,19.2584,19.2342,19.2503,48800.0
2014-09-25 09:30:00,23.89,23.89,23.78,23.8,19600.0,19.2422,19.2422,19.1536,19.1698,19600.0
2014-09-25 09:35:00,23.84,23.92,23.82,23.83,36600.0,19.202,19.2664,19.1859,19.1939,36600.0
2014-09-25 09:40:00,23.83,23.84,23.79,23.79,4000.0,19.1939,19.202,19.1617,19.1617,4000.0
2014-09-25 09:45:00,23.77,23.8,23.71,23.73,10400.0,19.1456,19.1698,19.0973,19.1134,10400.0
2014-09-25 09:50:00,23.74,23.74,23.68,23.71,7400.0,19.1214,19.1214,19.0731,19.0973,7400.0
2014-09-25 09:55:00,23.72,23.72,23.66,23.68,9400.0,19.1053,19.1053,19.057,19.0731,9400.0
2014-09-25 10:00:00,23.67,23.68,23.61,23.63,15800.0,19.065,19.0731,19.0167,19.0328,15800.0
2014-09-25 10:05:00,23.65,23.66,23.62,23.63,9200.0,19.0489,19.057,19.0248,19.0328,9200.0
2014-09-25 10:10:00,23.64,23.64,23.59,23.6,13600.0,19.0409,19.0409,19.0006,19.0087,13600.0
2014-09-25 10:15:00,23.61,23.61,23.58,23.6,8800.0,19.0167,19.0167,18.9926,19.0087,8800.0
2014-09-25 10:20:00,23.59,23.59,23.51,23.54,20400.0,19.0006,19.0006,18.9362,18.9603,20400.0
2014-09-25 10:25:00,23.54,23.57,23.53,23.56,13400.0,18.9603,18.9845,18.9523,18.9764,13400.0
2014-09-25 10:30:00,23.55,23.55,23.51,23.53,9800.0,18.9684,18.9684,18.9362,18.9523,9800.0
2014-09-25 10:35:00,23.54,23.56,23.52,23.52,6800.0,18.9603,18.9764,18.9442,18.9442,6800.0
2014-09-25 10:40:00,23.52,23.52,23.48,23.5,19200.0,18.9442,18.9442,18.912,18.9281,19200.0
2014-09-25 10:45:00,23.49,23.52,23.47,23.51,12200.0,18.9201,18.9442,18.904,18.9362,12200.0
2014-09-25 10:50:00,23.52,23.54,23.49,23.51,10800.0,18.9442,18.9603,18.9201,18.9362,10800.0
2014-09-25 10:55:00,23.51,23.58,23.51,23.58,10600.0,18.9362,18.9926,18.9362,18.9926,10600.0
2014-09-25 11:00:00,23.58,23.58,23.53,23.54,8600.0,18.9926,18.9926,18.9523,18.9603,8600.0
2014-09-25 11:05:00,23.52,23.57,23.49,23.57,17400.0,18.9442,18.9845,18.9201,18.9845,17400.0
2014-09-25 11:10:00,23.58,23.6,23.57,23.58,50000.0,18.9926,19.0087,18.9845,18.9926,50000.0
2014-09-25 11:15:00,23.58,23.59,23.56,23.56,36800.0,18.9926,19.0006,18.9764,18.9764,36800.0
2014-09-25 11:20:00,23.57,23.59,23.56,23.57,25800.0,18.9845,19.0006,18.9764,18.9845,25800.0
2014-09-25 11:25:00,23.57,23.6,23.57,23.6,23000.0,18.9845,19.0087,18.9845,19.0087,23000.0
2014-09-25 11:30:00,23.6,23.6,23.56,23.59,18200.0,19.0087,19.0087,18.9764,19.0006,18200.0
2014-09-25 11:35:00,23.59,23.63,23.58,23.61,28200.0,19.0006,19.0328,18.9926,19.0167,28200.0
2014-09-25 11:40:00,23.61,23.61,23.59,23.6,36600.0,19.0167,19.0167,19.0006,19.0087,36600.0
2014-09-25 11:45:00,23.61,23.61,23.58,23.59,17400.0,19.0167,19.0167,18.9926,19.0006,17400.0
2014-09-25 11:50:00,23.59,23.62,23.59,23.62,31200.0,19.0006,19.0248,19.0006,19.0248,31200.0
2014-09-25 11:55:00,23.62,23.63,23.59,23.6,18400.0,19.0248,19.0328,19.0006,19.0087,18400.0
2014-09-25 12:00:00,23.6,23.63,23.6,23.61,19000.0,19.0087,19.0328,19.0087,19.0167,19000.0
2014-09-25 12:05:00,23.61,23.63,23.59,23.59,11800.0,19.0167,19.0328,19.0006,19.0006,11800.0
2014-09-25 12:10:00,23.59,23.6,23.59,23.6,5200.0,19.0006,19.0087,19.0006,19.0087,5200.0
2014-09-25 12:15:00,23.6,23.6,23.57,23.58,12400.0,19.0087,19.0087,18.9845,18.9926,12400.0
2014-09-25 12:20:00,23.57,23.6,23.57,23.57,75200.0,18.9845,19.0087,18.9845,18.9845,75200.0
2014-09-25 12:25:00,23.57,23.58,23.54,23.57,74000.0,18.9845,18.9926,18.9603,18.9845,74000.0
2014-09-25 12:30:00,23.57,23.59,23.56,23.58,17400.0,18.9845,19.0006,18.9764,18.9926,17400.0
2014-09-25 12:35:00,23.58,23.61,23.58,23.61,71600.0,18.9926,19.0167,18.9926,19.0167,71600.0
2014-09-25 12:40:00,23.61,23.63,23.6,23.62,6600.0,19.0167,19.0328,19.0087,19.0248,6600.0
2014-09-25 12:45:00,23.63,23.63,23.61,23.63,12000.0,19.0328,19.0328,19.0167,19.0328,12000.0
2014-09-25 12:50:00,23.63,23.64,23.6,23.63,12200.0,19.0328,19.0409,19.0087,19.0328,12200.0
2014-09-25 12:55:00,23.61,23.64,23.61,23.62,5400.0,19.0167,19.0409,19.0167,19.0248,5400.0
2014-09-25 13:00:00,23.61,23.65,23.61,23.61,7800.0,19.0167,19.0489,19.0167,19.0167,7800.0
2014-09-25 13:05:00,23.61,23.65,23.61,23.65,16000.0,19.0167,19.0489,19.0167,19.0489,16000.0
2014-09-25 13:10:00,23.65,23.67,23.65,23.66,5000.0,19.0489,19.065,19.0489,19.057,5000.0
2014-09-25 13:15:00,23.66,23.69,23.66,23.66,12800.0,19.057,19.0812,19.057,19.057,12800.0
2014-09-25 13:20:00,23.67,23.68,23.64,23.64,10000.0,19.065,19.0731,19.0409,19.0409,10000.0
2014-09-25 13:25:00,23.64,23.67,23.64,23.67,9000.0,19.0409,19.065,19.0409,19.065,9000.0
2014-09-25 13:30:00,23.66,23.67,23.64,23.64,4400.0,19.057,19.065,19.0409,19.0409,4400.0
2014-09-25 13:35:00,23.64,23.65,23.63,23.63,11000.0,19.0409,19.0489,19.0328,19.0328,11000.0
2014-09-25 13:40:00,23.61,23.62,23.6,23.61,15600.0,19.0167,19.0248,19.0087,19.0167,15600.0
2014-09-25 13:45:00,23.6,23.61,23.6,23.61,19600.0,19.0087,19.0167,19.0087,19.0167,19600.0
2014-09-25 13:50:00,23.61,23.61,23.6,23.6,51200.0,19.0167,19.0167,19.0087,19.0087,51200.0
2014-09-25 13:55:00,23.6,23.62,23.59,23.61,24800.0,19.0087,19.0248,19.0006,19.0167,24800.0
2014-09-25 14:00:00,23.61,23.63,23.6,23.62,18200.0,19.0167,19.0328,19.0087,19.0248,18200.0
2014-09-25 14:05:00,23.62,23.64,23.62,23.62,9600.0,19.0248,19.0409,19.0248,19.0248,9600.0
2014-09-25 14:10:00,23.62,23.64,23.62,23.64,11000.0,19.0248,19.0409,19.0248,19.0409,11000.0
2014-09-25 14:15:00,23.64,23.65,23.61,23.64,13400.0,19.0409,19.0489,19.0167,19.0409,13400.0
2014-09-25 14:20:00,23.64,23.65,23.62,23.63,13800.0,19.0409,19.0489,19.0248,19.0328,13800.0
2014-09-25 14:25:00,23.63,23.66,23.61,23.66,9200.0,19.0328,19.057,19.0167,19.057,9200.0
2014-09-25 14:30:00,23.66,23.67,23.66,23.67,5400.0,19.057,19.065,19.057,19.065,5400.0
2014-09-25 14:35:00,23.67,23.72,23.67,23.72,42000.0,19.065,19.1053,19.065,19.1053,42000.0
2014-09-25 14:40:00,23.72,23.73,23.72,23.72,19800.0,19.1053,19.1134,19.1053,19.1053,19800.0
2014-09-25 14:45:00,23.73,23.75,23.73,23.75,27000.0,19.1134,19.1295,19.1134,19.1295,27000.0
2014-09-25 14:50:00,23.75,23.76,23.73,23.74,12000.0,19.1295,19.1375,19.1134,19.1214,12000.0
2014-09-25 14:55:00,23.74,23.74,23.7,23.72,15800.0,19.1214,19.1214,19.0892,19.1053,15800.0
2014-09-25 15:00:00,23.71,23.73,23.71,23.72,21600.0,19.0973,19.1134,19.0973,19.1053,21600.0
2014-09-25 15:05:00,23.72,23.73,23.72,23.72,13400.0,19.1053,19.1134,19.1053,19.1053,13400.0
2014-09-25 15:10:00,23.73,23.74,23.72,23.74,21200.0,19.1134,19.1214,19.1053,19.1214,21200.0
2014-09-25 15:15:00,23.74,23.76,23.73,23.74,46400.0,19.1214,19.1375,19.1134,19.1214,46400.0
2014-09-25 15:20:00,23.74,23.74,23.71,23.71,43400.0,19.1214,19.1214,19.0973,19.0973,43400.0
2014-09-25 15:25:00,23.71,23.74,23.7,23.71,55200.0,19.0973,19.1214,19.0892,19.0973,55200.0
2014-09-25 15:30:00,23.72,23.76,23.71,23.75,37600.0,19.1053,19.1375,19.0973,19.1295,37600.0
2014-09-25 15:35:00,23.75,23.77,23.74,23.77,45800.0,19.1295,19.1456,19.1214,19.1456,45800.0
2014-09-25 15:40:00,23.77,23.79,23.75,23.77,42200.0,19.1456,19.1617,19.1295,19.1456,42200.0
2014-09-25 15:45:00,23.77,23.77,23.74,23.77,53000.0,19.1456,19.1456,19.1214,19.1456,53000.0
2014-09-25 15:50:00,23.77,23.77,23.71,23.72,90800.0,19.1456,19.1456,19.0973,19.1053,90800.0
2014-09-25 15:55:00,23.72,23.72,23.68,23.68,142600.0,19.1053,19.1053,19.0731,19.0731,142600.0
2014-09-26 09:30:00,23.77,23.8,23.69,23.79,57200.0,19.1456,19.1698,19.0812,19.1617,57200.0
2014-09-26 09:35:00,23.77,23.81,23.75,23.77,23600.0,19.1456,19.1778,19.1295,19.1456,23600.0
2014-09-26 09:40:00,23.77,23.79,23.74,23.74,9800.0,19.1456,19.1617,19.1214,19.1214,9800.0
2014-09-26 09:45:00,23.75,23.75,23.7,23.74,18600.0,19.1295,19.1295,19.0892,19.1214,18600.0
2014-09-26 09:50:00,23.74,23.75,23.7,23.7,5600.0,19.1214,19.1295,19.0892,19.0892,5600.0
2014-09-26 09:55:00,23.7,23.73,23.68,23.72,11200.0,19.0892,19.1134,19.0731,19.1053,11200.0
2014-09-26 10:00:00,23.73,23.78,23.72,23.78,10600.0,19.1134,19.1536,19.1053,19.1536,10600.0
2014-09-26 10:05:00,23.76,23.77,23.72,23.72,13200.0,19.1375,19.1456,19.1053,19.1053,13200.0
2014-09-26 10:10:00,23.73,23.73,23.68,23.68,11000.0,19.1134,19.1134,19.0731,19.0731,11000.0
2014-09-26 10:15:00,23.68,23.68,23.64,23.67,13800.0,19.0731,19.0731,19.0409,19.065,13800.0
2014-09-26 10:20:00,23.68,23.68,23.67,23.68,5800.0,19.0731,19.0731,19.065,19.0731,5800.0
2014-09-26 10:25:00,23.67,23.7,23.65,23.66,18800.0,19.065,19.0892,19.0489,19.057,18800.0
2014-09-26 10:30:00,23.65,23.68,23.64,23.67,4800.0,19.0489,19.0731,19.0409,19.065,4800.0
2014-09-26 10:35:00,23.7,23.7,23.67,23.67,12400.0,19.0892,19.0892,19.065,19.065,12400.0
2014-09-26 10:40:00,23.68,23.7,23.68,23.69,15000.0,19.0731,19.0892,19.0731,19.0812,15000.0
2014-09-26 10:45:00,23.7,23.7,23.67,23.68,9600.0,19.0892,19.0892,19.065,19.0731,9600.0
2014-09-26 10:50:00,23.68,23.68,23.67,23.67,10800.0,19.0731,19.0731,19.065,19.065,10800.0
2014-09-26 10:55:00,23.67,23.71,23.67,23.71,13200.0,19.065,19.0973,19.065,19.0973,13200.0
2014-09-26 11:00:00,23.72,23.73,23.7,23.7,11400.0,19.1053,19.1134,19.0892,19.0892,11400.0
2014-09-26 11:05:00,23.7,23.71,23.67,23.68,15200.0,19.0892,19.0973,19.065,19.0731,15200.0
2014-09-26 11:10:00,23.68,23.72,23.67,23.7,48000.0,19.0731,19.1053,19.065,19.0892,48000.0
2014-09-26 11:15:00,23.62,23.72,23.62,23.7,71600.0,19.0248,19.1053,19.0248,19.0892,71600.0
2014-09-26 11:20:00,23.7,23.71,23.68,23.7,13000.0,19.0892,19.0973,19.0731,19.0892,13000.0
2014-09-26 11:25:00,23.71,23.71,23.67,23.68,9000.0,19.0973,19.0973,19.065,19.0731,9000.0
2014-09-26 11:30:00,23.68,23.68,23.67,23.68,14800.0,19.0731,19.0731,19.065,19.0731,14800.0
2014-09-26 11:35:00,23.68,23.69,23.66,23.68,12200.0,19.0731,19.0812,19.057,19.0731,12200.0
2014-09-26 11:40:00,23.68,23.68,23.67,23.68,9400.0,19.0731,19.0731,19.065,19.0731,9400.0
2014-09-26 11:45:00,23.67,23.68,23.65,23.66,13600.0,19.065,19.0731,19.0489,19.057,13600.0
2014-09-26 11:50:00,23.66,23.68,23.66,23.67,8600.0,19.057,19.0731,19.057,19.065,8600.0
2014-09-26 11:55:00,23.67,23.7,23.67,23.7,13000.0,19.065,19.0892,19.065,19.0892,13000.0
2014-09-26 12:00:00,23.69,23.71,23.69,23.71,7200.0,19.0812,19.0973,19.0812,19.0973,7200.0
2014-09-26 12:05:00,23.71,23.71,23.69,23.7,5800.0,19.0973,19.0973,19.0812,19.0892,5800.0
2014-09-26 12:10:00,23.7,23.71,23.68,23.71,20400.0,19.0892,19.0973,19.0731,19.0973,20400.0
2014-09-26 12:15:00,23.71,23.73,23.69,23.72,21800.0,19.0973,19.1134,19.0812,19.1053,21800.0
2014-09-26 12:20:00,23.71,23.73,23.7,23.7,5800.0,19.0973,19.1134,19.0892,19.0892,5800.0
2014-09-26 12:25:00,23.7,23.72,23.7,23.72,9400.0,19.0892,19.1053,19.0892,19.1053,9400.0
2014-09-26 12:30:00,23.73,23.74,23.73,23.73,8200.0,19.1134,19.1214,19.1134,19.1134,8200.0
2014-09-26 12:35:00,23.73,23.75,23.73,23.74,6800.0,19.1134,19.1295,19.1134,19.1214,6800.0
2014-09-26 12:40:00,23.74,23.74,23.72,23.73,6400.0,19.1214,19.1214,19.1053,19.1134,6400.0
2014-09-26 12:45:00,23.73,23.74,23.72,23.73,5000.0,19.1134,19.1214,19.1053,19.1134,5000.0
2014-09-26 12:50:00,23.72,23.74,23.72,23.73,7800.0,19.1053,19.1214,19.1053,19.1134,7800.0
2014-09-26 12:55:00,23.73,23.73,23.7,23.71,6800.0,19.1134,19.1134,19.0892,19.0973,6800.0
2014-09-26 13:00:00,23.72,23.72,23.71,23.72,2000.0,19.1053,19.1053,19.0973,19.1053,2000.0
2014-09-26 13:05:00,23.71,23.72,23.7,23.72,7400.0,19.0973,19.1053,19.0892,19.1053,7400.0
2014-09-26 13:10:00,23.72,23.73,23.71,23.71,10800.0,19.1053,19.1134,19.0973,19.0973,10800.0
2014-09-26 13:15:00,23.72,23.73,23.71,23.73,7800.0,19.1053,19.1134,19.0973,19.1134,7800.0
2014-09-26 13:20:00,23.73,23.74,23.73,23.74,7800.0,19.1134,19.1214,19.1134,19.1214,7800.0
2014-09-26 13:25:00,23.74,23.74,23.72,23.72,4200.0,19.1214,19.1214,19.1053,19.1053,4200.0
2014-09-26 13:30:00,23.72,23.72,23.7,23.72,16200.0,19.1053,19.1053,19.0892,19.1053,16200.0
2014-09-26 13:35:00,23.72,23.72,23.71,23.71,5200.0,19.1053,19.1053,19.0973,19.0973,5200.0
2014-09-26 13:40:00,23.72,23.72,23.7,23.71,8200.0,19.1053,19.1053,19.0892,19.0973,8200.0
2014-09-26 13:45:00,23.7,23.72,23.7,23.72,15000.0,19.0892,19.1053,19.0892,19.1053,15000.0
2014-09-26 13:50:00,23.73,23.74,23.72,23.72,7600.0,19.1134,19.1214,19.1053,19.1053,7600.0
2014-09-26 13:55:00,23.72,23.74,23.71,23.74,11800.0,19.1053,19.1214,19.0973,19.1214,11800.0
2014-09-26 14:00:00,23.74,23.76,23.74,23.75,11400.0,19.1214,19.1375,19.1214,19.1295,11400.0
2014-09-26 14:05:00,23.76,23.79,23.76,23.79,9800.0,19.1375,19.1617,19.1375,19.1617,9800.0
2014-09-26 14:10:00,23.8,23.8,23.78,23.79,7800.0,19.1698,19.1698,19.1536,19.1617,7800.0
2014-09-26 14:15:00,23.79,23.85,23.79,23.85,15800.0,19.1617,19.21,19.1617,19.21,15800.0
2014-09-26 14:20:00,23.85,23.86,23.84,23.84,7400.0,19.21,19.2181,19.202,19.202,7400.0
2014-09-26 14:25:00,23.85,23.86,23.84,23.84,17400.0,19.21,19.2181,19.202,19.202,17400.0
2014-09-26 14:30:00,23.84,23.86,23.84,23.85,6400.0,19.202,19.2181,19.202,19.21,6400.0
2014-09-26 14:35:00,23.85,23.89,23.85,23.89,17400.0,19.21,19.2422,19.21,19.2422,17400.0
2014-09-26 14:40:00,23.89,23.89,23.86,23.87,15600.0,19.2422,19.2422,19.2181,19.2261,15600.0
2014-09-26 14:45:00,23.88,23.89,23.86,23.89,7000.0,19.2342,19.2422,19.2181,19.2422,7000.0
2014-09-26 14:50:00,23.89,23.89,23.86,23.86,10000.0,19.2422,19.2422,19.2181,19.2181,10000.0
2014-09-26 14:55:00,23.85,23.86,23.85,23.86,8800.0,19.21,19.2181,19.21,19.2181,8800.0
2014-09-26 15:00:00,23.86,23.86,23.85,23.85,14400.0,19.2181,19.2181,19.21,19.21,14400.0
2014-09-26 15:05:00,23.85,23.86,23.85,23.86,13000.0,19.21,19.2181,19.21,19.2181,13000.0
2014-09-26 15:10:00,23.86,23.86,23.86,23.86,9200.0,19.2181,19.2181,19.2181,19.2181,9200.0
2014-09-26 15:15:00,23.86,23.86,23.81,23.82,18000.0,19.2181,19.2181,19.1778,19.1859,18000.0
2014-09-26 15:20:00,23.82,23.83,23.82,23.83,14000.0,19.1859,19.1939,19.1859,19.1939,14000.0
2014-09-26 15:25:00,23.83,23.84,23.82,23.83,18200.0,19.1939,19.202,19.1859,19.1939,18200.0
2014-09-26 15:30:00,23.83,23.84,23.8,23.8,21200.0,19.1939,19.202,19.1698,19.1698,21200.0
2014-09-26 15:35:00,23.8,23.82,23.8,23.81,19800.0,19.1698,19.1859,19.1698,19.1778,19800.0
2014-09-26 15:40:00,23.81,23.82,23.79,23.79,24200.0,19.1778,19.1859,19.1617,19.1617,24200.0
2014-09-26 15:45:00,23.79,23.8,23.78,23.79,37600.0,19.1617,19.1698,19.1536,19.1617,37600.0
2014-09-26 15:50:00,23.79,23.83,23.79,23.82,52800.0,19.1617,19.1939,19.1617,19.1859,52800.0
2014-09-26 15:55:00,23.82,23.83,23.79,23.8,104200.0,19.1859,19.1939,19.1617,19.1698,104200.0
2014-09-29 09:30:00,23.59,23.75,23.59,23.63,39600.0,19.0006,19.1295,19.0006,19.0328,39600.0
2014-09-29 09:35:00,23.65,23.7,23.65,23.69,21800.0,19.0489,19.0892,19.0489,19.0812,21800.0
2014-09-29 09:40:00,23.68,23.73,23.66,23.69,20800.0,19.0731,19.1134,19.057,19.0812,20800.0
2014-09-29 09:45:00,23.68,23.7,23.61,23.61,24000.0,19.0731,19.0892,19.0167,19.0167,24000.0
2014-09-29 09:50:00,23.6,23.64,23.6,23.62,8600.0,19.0087,19.0409,19.0087,19.0248,8600.0
2014-09-29 09:55:00,23.63,23.66,23.61,23.66,24600.0,19.0328,19.057,19.0167,19.057,24600.0
2014-09-29 10:00:00,23.66,23.68,23.64,23.67,9800.0,19.057,19.0731,19.0409,19.065,9800.0
2014-09-29 10:05:00,23.68,23.69,23.63,23.63,12400.0,19.0731,19.0812,19.0328,19.0328,12400.0
2014-09-29 10:10:00,23.63,23.67,23.63,23.67,20200.0,19.0328,19.065,19.0328,19.065,20200.0
2014-09-29 10:15:00,23.67,23.7,23.64,23.68,24800.0,19.065,19.0892,19.0409,19.0731,24800.0
2014-09-29 10:20:00,23.7,23.74,23.69,23.71,14200.0,19.0892,19.1214,19.0812,19.0973,14200.0
2014-09-29 10:25:00,23.72,23.75,23.7,23.73,25400.0,19.1053,19.1295,19.0892,19.1134,25400.0
2014-09-29 10:30:00,23.72,23.74,23.68,23.73,17600.0,19.1053,19.1214,19.0731,19.1134,17600.0
2014-09-29 10:35:00,23.72,23.72,23.69,23.71,62400.0,19.1053,19.1053,19.0812,19.0973,62400.0
2014-09-29 10:40:00,23.71,23.78,23.71,23.77,29800.0,19.0973,19.1536,19.0973,19.1456,29800.0
2014-09-29 10:45:00,23.77,23.78,23.75,23.77,22400.0,19.1456,19.1536,19.1295,19.1456,22400.0
2014-09-29 10:50:00,23.77,23.78,23.75,23.75,58800.0,19.1456,19.1536,19.1295,19.1295,58800.0
2014-09-29 10:55:00,23.75,23.75,23.72,23.74,51400.0,19.1295,19.1295,19.1053,19.1214,51400.0
2014-09-29 11:00:00,23.74,23.74,23.71,23.72,33000.0,19.1214,19.1214,19.0973,19.1053,33000.0
2014-09-29 11:05:00,23.72,23.73,23.71,23.71,70800.0,19.1053,19.1134,19.0973,19.0973,70800.0
2014-09-29 11:10:00,23.71,23.75,23.7,23.75,84800.0,19.0973,19.1295,19.0892,19.1295,84800.0
2014-09-29 11:15:00,23.76,23.81,23.76,23.8,27400.0,19.1375,19.1778,19.1375,19.1698,27400.0
2014-09-29 11:20:00,23.81,23.82,23.78,23.82,48000.0,19.1778,19.1859,19.1536,19.1859,48000.0
2014-09-29 11:25:00,23.82,23.82,23.78,23.78,52000.0,19.1859,19.1859,19.1536,19.1536,52000.0
2014-09-29 11:30:00,23.78,23.79,23.75,23.75,44000.0,19.1536,19.1617,19.1295,19.1295,44000.0
2014-09-29 11:35:00,23.75,23.76,23.74,23.75,18600.0,19.1295,19.1375,19.1214,19.1295,18600.0
2014-09-29 11:40:00,23.75,23.76,23.73,23.76,8600.0,19.1295,19.1375,19.1134,19.1375,8600.0
2014-09-29 11:45:00,23.76,23.77,23.74,23.75,26600.0,19.1375,19.1456,19.1214,19.1295,26600.0
2014-09-29 11:50:00,23.75,23.79,23.75,23.77,46400.0,19.1295,19.1617,19.1295,19.1456,46400.0
2014-09-29 11:55:00,23.77,23.79,23.77,23.78,7600.0,19.1456,19.1617,19.1456,19.1536,7600.0
2014-09-29 12:00:00,23.79,23.82,23.75,23.76,28800.0,19.1617,19.1859,19.1295,19.1375,28800.0
2014-09-29 12:05:00,23.76,23.77,23.75,23.76,19600.0,19.1375,19.1456,19.1295,19.1375,19600.0
2014-09-29 12:10:00,23.77,23.78,23.75,23.78,29200.0,19.1456,19.1536,19.1295,19.1536,29200.0
2014-09-29 12:15:00,23.78,23.81,23.77,23.79,23400.0,19.1536,19.1778,19.1456,19.1617,23400.0
2014-09-29 12:20:00,23.79,23.79,23.77,23.77,12400.0,19.1617,19.1617,19.1456,19.1456,12400.0
2014-09-29 12:25:00,23.76,23.76,23.75,23.76,12400.0,19.1375,19.1375,19.1295,19.1375,12400.0
2014-09-29 12:30:00,23.76,23.77,23.75,23.77,18400.0,19.1375,19.1456,19.1295,19.1456,18400.0
2014-09-29 12:35:00,23.76,23.76,23.74,23.74,12000.0,19.1375,19.1375,19.1214,19.1214,12000.0
2014-09-29 12:40:00,23.75,23.77,23.75,23.77,5600.0,19.1295,19.1456,19.1295,19.1456,5600.0
2014-09-29 12:45:00,23.76,23.76,23.74,23.74,18800.0,19.1375,19.1375,19.1214,19.1214,18800.0
2014-09-29 12:50:00,23.75,23.78,23.75,23.77,7000.0,19.1295,19.1536,19.1295,19.1456,7000.0
2014-09-29 12:55:00,23.76,23.77,23.76,23.77,4600.0,19.1375,19.1456,19.1375,19.1456,4600.0
2014-09-29 13:00:00,23.77,23.78,23.76,23.76,5800.0,19.1456,19.1536,19.1375,19.1375,5800.0
2014-09-29 13:05:00,23.76,23.77,23.75,23.77,15800.0,19.1375,19.1456,19.1295,19.1456,15800.0
2014-09-29 13:10:00,23.77,23.77,23.75,23.75,31600.0,19.1456,19.1456,19.1295,19.1295,31600.0
2014-09-29 13:15:00,23.75,23.78,23.75,23.77,10400.0,19.1295,19.1536,19.1295,19.1456,10400.0
2014-09-29 13:20:00,23.76,23.77,23.76,23.77,5400.0,19.1375,19.1456,19.1375,19.1456,5400.0
2014-09-29 13:25:00,23.77,23.81,23.77,23.81,8000.0,19.1456,19.1778,19.1456,19.1778,8000.0
2014-09-29 13:30:00,23.81,23.84,23.81,23.83,15400.0,19.1778,19.202,19.1778,19.1939,15400.0
2014-09-29 13:35:00,23.83,23.83,23.8,23.8,16600.0,19.1939,19.1939,19.1698,19.1698,16600.0
2014-09-29 13:40:00,23.8,23.8,23.75,23.78,62000.0,19.1698,19.1698,19.1295,19.1536,62000.0
2014-09-29 13:45:00,23.78,23.78,23.75,23.76,10400.0,19.1536,19.1536,19.1295,19.1375,10400.0
2014-09-29 13:50:00,23.77,23.78,23.76,23.76,6800.0,19.1456,19.1536,19.1375,19.1375,6800.0
2014-09-29 13:55:00,23.76,23.76,23.74,23.75,12000.0,19.1375,19.1375,19.1214,19.1295,12000.0
2014-09-29 14:00:00,23.75,23.77,23.74,23.75,12600.0,19.1295,19.1456,19.1214,19.1295,12600.0
2014-09-29 14:05:00,23.75,23.75,23.73,23.75,11800.0,19.1295,19.1295,19.1134,19.1295,11800.0
2014-09-29 14:10:00,23.75,23.78,23.75,23.75,10600.0,19.1295,19.1536,19.1295,19.1295,10600.0
2014-09-29 14:15:00,23.75,23.75,23.74,23.74,15600.0,19.1295,19.1295,19.1214,19.1214,15600.0
2014-09-29 14:20:00,23.74,23.79,23.72,23.72,51400.0,19.1214,19.1617,19.1053,19.1053,51400.0
2014-09-29 14:25:00,23.71,23.75,23.71,23.74,17000.0,19.0973,19.1295,19.0973,19.1214,17000.0
2014-09-29 14:30:00,23.75,23.77,23.74,23.77,15000.0,19.1295,19.1456,19.1214,19.1456,15000.0
2014-09-29 14:35:00,23.77,23.78,23.74,23.75,15600.0,19.1456,19.1536,19.1214,19.1295,15600.0
2014-09-29 14:40:00,23.75,23.75,23.73,23.73,12600.0,19.1295,19.1295,19.1134,19.1134,12600.0
2014-09-29 14:45:00,23.73,23.75,23.72,23.73,19800.0,19.1134,19.1295,19.1053,19.1134,19800.0
2014-09-29 14:50:00,23.73,23.74,23.72,23.72,15600.0,19.1134,19.1214,19.1053,19.1053,15600.0
2014-09-29 14:55:00,23.72,23.78,23.72,23.77,24000.0,19.1053,19.1536,19.1053,19.1456,24000.0
2014-09-29 15:00:00,23.76,23.79,23.76,23.78,16800.0,19.1375,19.1617,19.1375,19.1536,16800.0
2014-09-29 15:05:00,23.79,23.8,23.77,23.77,14400.0,19.1617,19.1698,19.1456,19.1456,14400.0
2014-09-29 15:10:00,23.77,23.81,23.77,23.81,21400.0,19.1456,19.1778,19.1456,19.1778,21400.0
2014-09-29 15:15:00,23.81,23.81,23.78,23.81,21200.0,19.1778,19.1778,19.1536,19.1778,21200.0
2014-09-29 15:20:00,23.81,23.83,23.8,23.82,20400.0,19.1778,19.1939,19.1698,19.1859,20400.0
2014-09-29 15:25:00,23.83,23.86,23.83,23.85,115600.0,19.1939,19.2181,19.1939,19.21,115600.0
2014-09-29 15:30:00,23.85,23.88,23.84,23.85,78400.0,19.21,19.2342,19.202,19.21,78400.0
2014-09-29 15:35:00,23.85,23.86,23.83,23.85,20800.0,19.21,19.2181,19.1939,19.21,20800.0
2014-09-29 15:40:00,23.85,23.85,23.8,23.81,39800.0,19.21,19.21,19.1698,19.1778,39800.0
2014-09-29 15:45:00,23.81,23.84,23.81,23.82,40600.0,19.1778,19.202,19.1778,19.1859,40600.0
2014-09-29 15:50:00,23.82,23.82,23.79,23.79,64800.0,19.1859,19.1859,19.1617,19.1617,64800.0
2014-09-29 15:55:00,23.8,23.8,23.74,23.77,282800.0,19.1698,19.1698,19.1214,19.1456,282800.0
2014-09-30 09:30:00,23.74,23.85,23.67,23.69,88200.0,19.1214,19.21,19.065,19.0812,88200.0
2014-09-30 09:35:00,23.67,23.69,23.57,23.64,70200.0,19.065,19.0812,18.9845,19.0409,70200.0
2014-09-30 09:40:00,23.62,23.64,23.59,23.6,65200.0,19.0248,19.0409,19.0006,19.0087,65200.0
2014-09-30 09:45:00,23.61,23.65,23.58,23.58,16800.0,19.0167,19.0489,18.9926,18.9926,16800.0
2014-09-30 09:50:00,23.59,23.59,23.48,23.52,72800.0,19.0006,19.0006,18.912,18.9442,72800.0
2014-09-30 09:55:00,23.52,23.58,23.52,23.57,44400.0,18.9442,18.9926,18.9442,18.9845,44400.0
2014-09-30 10:00:00,23.57,23.58,23.5,23.56,101600.0,18.9845,18.9926,18.9281,18.9764,101600.0
2014-09-30 10:05:00,23.56,23.6,23.56,23.57,61000.0,18.9764,19.0087,18.9764,18.9845,61000.0
2014-09-30 10:10:00,23.57,23.59,23.55,23.56,29600.0,18.9845,19.0006,18.9684,18.9764,29600.0
2014-09-30 10:15:00,23.56,23.61,23.54,23.61,63400.0,18.9764,19.0167,18.9603,19.0167,63400.0
2014-09-30 10:20:00,23.61,23.64,23.59,23.61,43000.0,19.0167,19.0409,19.0006,19.0167,43000.0
2014-09-30 10:25:00,23.61,23.65,23.6,23.64,61800.0,19.0167,19.0489,19.0087,19.0409,61800.0
2014-09-30 10:30:00,23.64,23.68,23.64,23.67,37200.0,19.0409,19.0731,19.0409,19.065,37200.0
2014-09-30 10:35:00,23.67,23.71,23.66,23.7,24800.0,19.065,19.0973,19.057,19.0892,24800.0
2014-09-30 10:40:00,23.7,23.73,23.67,23.72,86600.0,19.0892,19.1134,19.065,19.1053,86600.0
2014-09-30 10:45:00,23.72,23.76,23.72,23.74,62000.0,19.1053,19.1375,19.1053,19.1214,62000.0
2014-09-30 10:50:00,23.74,23.79,23.74,23.78,27800.0,19.1214,19.1617,19.1214,19.1536,27800.0
2014-09-30 10:55:00,23.77,23.78,23.73,23.75,63600.0,19.1456,19.1536,19.1134,19.1295,63600.0
2014-09-30 11:00:00,23.75,23.78,23.75,23.78,17600.0,19.1295,19.1536,19.1295,19.1536,17600.0
2014-09-30 11:05:00,23.77,23.84,23.77,23.83,43400.0,19.1456,19.202,19.1456,19.1939,43400.0
2014-09-30 11:10:00,23.83,23.86,23.82,23.86,40000.0,19.1939,19.2181,19.1859,19.2181,40000.0
2014-09-30 11:15:00,23.86,23.89,23.86,23.88,201000.0,19.2181,19.2422,19.2181,19.2342,201000.0
2014-09-30 11:20:00,23.88,23.88,23.84,23.85,65000.0,19.2342,19.2342,19.202,19.21,65000.0
2014-09-30 11:25:00,23.85,23.86,23.81,23.81,161000.0,19.21,19.2181,19.1778,19.1778,161000.0
2014-09-30 11:30:00,23.81,23.84,23.81,23.84,50400.0,19.1778,19.202,19.1778,19.202,50400.0
2014-09-30 11:35:00,23.83,23.85,23.83,23.83,23600.0,19.1939,19.21,19.1939,19.1939,23600.0
2014-09-30 11:40:00,23.82,23.82,23.75,23.78,37600.0,19.1859,19.1859,19.1295,19.1536,37600.0
2014-09-30 11:45:00,23.77,23.77,23.74,23.75,13800.0,19.1456,19.1456,19.1214,19.1295,13800.0
2014-09-30 11:50:00,23.75,23.76,23.74,23.75,21400.0,19.1295,19.1375,19.1214,19.1295,21400.0
2014-09-30 11:55:00,23.75,23.75,23.72,23.73,19400.0,19.1295,19.1295,19.1053,19.1134,19400.0
2014-09-30 12:00:00,23.73,23.74,23.72,23.72,21000.0,19.1134,19.1214,19.1053,19.1053,21000.0
2014-09-30 12:05:00,23.72,23.74,23.71,23.74,18000.0,19.1053,19.1214,19.0973,19.1214,18000.0
2014-09-30 12:10:00,23.73,23.75,23.73,23.75,10200.0,19.1134,19.1295,19.1134,19.1295,10200.0
2014-09-30 12:15:00,23.75,23.75,23.73,23.75,13200.0,19.1295,19.1295,19.1134,19.1295,13200.0
2014-09-30 12:20:00,23.75,23.75,23.7,23.7,10000.0,19.1295,19.1295,19.0892,19.0892,10000.0
2014-09-30 12:25:00,23.71,23.71,23.67,23.67,35800.0,19.0973,19.0973,19.065,19.065,35800.0
2014-09-30 12:30:00,23.67,23.68,23.66,23.67,4800.0,19.065,19.0731,19.057,19.065,4800.0
2014-09-30 12:35:00,23.67,23.67,23.63,23.63,20000.0,19.065,19.065,19.0328,19.0328,20000.0
2014-09-30 12:40:00,23.62,23.64,23.61,23.64,14400.0,19.0248,19.0409,19.0167,19.0409,14400.0
2014-09-30 12:45:00,23.64,23.64,23.63,23.64,3400.0,19.0409,19.0409,19.0328,19.0409,3400.0
2014-09-30 12:50:00,23.64,23.65,23.63,23.63,7000.0,19.0409,19.0489,19.0328,19.0328,7000.0
2014-09-30 12:55:00,23.64,23.64,23.61,23.61,2800.0,19.0409,19.0409,19.0167,19.0167,2800.0
2014-09-30 13:00:00,23.63,23.64,23.62,23.63,12600.0,19.0328,19.0409,19.0248,19.0328,12600.0
2014-09-30 13:05:00,23.63,23.66,23.63,23.64,8000.0,19.0328,19.057,19.0328,19.0409,8000.0
2014-09-30 13:10:00,23.64,23.65,23.63,23.63,15200.0,19.0409,19.0489,19.0328,19.0328,15200.0
2014-09-30 13:15:00,23.64,23.64,23.6,23.6,29600.0,19.0409,19.0409,19.0087,19.0087,29600.0
2014-09-30 13:20:00,23.6,23.61,23.59,23.6,17000.0,19.0087,19.0167,19.0006,19.0087,17000.0
2014-09-30 13:25:00,23.6,23.61,23.59,23.59,13000.0,19.0087,19.0167,19.0006,19.0006,13000.0
2014-09-30 13:30:00,23.59,23.61,23.58,23.58,12200.0,19.0006,19.0167,18.9926,18.9926,12200.0
2014-09-30 13:35:00,23.59,23.6,23.58,23.59,11400.0,19.0006,19.0087,18.9926,19.0006,11400.0
2014-09-30 13:40:00,23.59,23.59,23.58,23.58,7400.0,19.0006,19.0006,18.9926,18.9926,7400.0
2014-09-30 13:45:00,23.57,23.57,23.55,23.55,11400.0,18.9845,18.9845,18.9684,18.9684,11400.0
2014-09-30 13:50:00,23.55,23.57,23.54,23.56,14400.0,18.9684,18.9845,18.9603,18.9764,14400.0
2014-09-30 13:55:00,23.57,23.59,23.57,23.59,10200.0,18.9845,19.0006,18.9845,19.0006,10200.0
2014-09-30 14:00:00,23.59,23.61,23.59,23.61,9200.0,19.0006,19.0167,19.0006,19.0167,9200.0
2014-09-30 14:05:00,23.61,23.63,23.61,23.63,10600.0,19.0167,19.0328,19.0167,19.0328,10600.0
2014-09-30 14:10:00,23.63,23.63,23.61,23.63,7800.0,19.0328,19.0328,19.0167,19.0328,7800.0
2014-09-30 14:15:00,23.63,23.63,23.6,23.6,9600.0,19.0328,19.0328,19.0087,19.0087,9600.0
2014-09-30 14:20:00,23.61,23.62,23.59,23.59,10400.0,19.0167,19.0248,19.0006,19.0006,10400.0
2014-09-30 14:25:00,23.59,23.67,23.59,23.67,36800.0,19.0006,19.065,19.0006,19.065,36800.0
2014-09-30 14:30:00,23.67,23.69,23.66,23.68,36200.0,19.065,19.0812,19.057,19.0731,36200.0
2014-09-30 14:35:00,23.68,23.69,23.68,23.68,20200.0,19.0731,19.0812,19.0731,19.0731,20200.0
2014-09-30 14:40:00,23.68,23.68,23.66,23.67,14800.0,19.0731,19.0731,19.057,19.065,14800.0
2014-09-30 14:45:00,23.67,23.7,23.67,23.69,21400.0,19.065,19.0892,19.065,19.0812,21400.0
2014-09-30 14:50:00,23.69,23.7,23.69,23.7,17000.0,19.0812,19.0892,19.0812,19.0892,17000.0
2014-09-30 14:55:00,23.7,23.72,23.69,23.69,45000.0,19.0892,19.1053,19.0812,19.0812,45000.0
2014-09-30 15:00:00,23.68,23.68,23.65,23.65,25200.0,19.0731,19.0731,19.0489,19.0489,25200.0
2014-09-30 15:05:00,23.65,23.65,23.63,23.64,16000.0,19.0489,19.0489,19.0328,19.0409,16000.0
2014-09-30 15:10:00,23.64,23.66,23.63,23.64,27800.0,19.0409,19.057,19.0328,19.0409,27800.0
2014-09-30 15:15:00,23.64,23.66,23.64,23.66,29800.0,19.0409,19.057,19.0409,19.057,29800.0
2014-09-30 15:20:00,23.66,23.68,23.66,23.67,27200.0,19.057,19.0731,19.057,19.065,27200.0
2014-09-30 15:25:00,23.67,23.67,23.65,23.65,23600.0,19.065,19.065,19.0489,19.0489,23600.0
2014-09-30 15:30:00,23.66,23.67,23.64,23.67,31800.0,19.057,19.065,19.0409,19.065,31800.0
2014-09-30 15:35:00,23.68,23.7,23.67,23.67,34200.0,19.0731,19.0892,19.065,19.065,34200.0
2014-09-30 15:40:00,23.67,23.68,23.67,23.67,27200.0,19.065,19.0731,19.065,19.065,27200.0
2014-09-30 15:45:00,23.67,23.7,23.66,23.68,72000.0,19.065,19.0892,19.057,19.0731,72000.0
2014-09-30 15:50:00,23.68,23.68,23.65,23.66,112200.0,19.0731,19.0731,19.0489,19.057,112200.0
2014-09-30 15:55:00,23.66,23.66,23.61,23.63,186000.0,19.057,19.057,19.0167,19.0328,186000.0
2014-10-01 09:30:00,23.58,23.63,23.4,23.41,153000.0,18.9926,19.0328,18.8476,18.8556,153000.0
2014-10-01 09:35:00,23.41,23.44,23.35,23.36,59800.0,18.8556,18.8798,18.8073,18.8154,59800.0
2014-10-01 09:40:00,23.36,23.41,23.36,23.38,30400.0,18.8154,18.8556,18.8154,18.8315,30400.0
2014-10-01 09:45:00,23.39,23.41,23.36,23.36,41400.0,18.8395,18.8556,18.8154,18.8154,41400.0
2014-10-01 09:50:00,23.36,23.38,23.34,23.36,49800.0,18.8154,18.8315,18.7992,18.8154,49800.0
2014-10-01 09:55:00,23.36,23.36,23.31,23.31,72000.0,18.8154,18.8154,18.7751,18.7751,72000.0
2014-10-01 10:00:00,23.3,23.32,23.24,23.25,99400.0,18.767,18.7831,18.7187,18.7268,99400.0
2014-10-01 10:05:00,23.24,23.33,23.2,23.22,124000.0,18.7187,18.7912,18.6865,18.7026,124000.0
2014-10-01 10:10:00,23.22,23.22,23.15,23.18,80200.0,18.7026,18.7026,18.6462,18.6704,80200.0
2014-10-01 10:15:00,23.18,23.24,23.17,23.23,63800.0,18.6704,18.7187,18.6623,18.7106,63800.0
2014-10-01 10:20:00,23.23,23.25,23.22,23.25,94000.0,18.7106,18.7268,18.7026,18.7268,94000.0
2014-10-01 10:25:00,23.24,23.31,23.24,23.3,44200.0,18.7187,18.7751,18.7187,18.767,44200.0
2014-10-01 10:30:00,23.3,23.3,23.23,23.23,55400.0,18.767,18.767,18.7106,18.7106,55400.0
2014-10-01 10:35:00,23.23,23.23,23.18,23.18,58400.0,18.7106,18.7106,18.6704,18.6704,58400.0
2014-10-01 10:40:00,23.18,23.21,23.18,23.2,86600.0,18.6704,18.6945,18.6704,18.6865,86600.0
2014-10-01 10:45:00,23.2,23.22,23.18,23.21,64800.0,18.6865,18.7026,18.6704,18.6945,64800.0
2014-10-01 10:50:00,23.21,23.28,23.21,23.25,70600.0,18.6945,18.7509,18.6945,18.7268,70600.0
2014-10-01 10:55:00,23.25,23.25,23.24,23.25,41400.0,18.7268,18.7268,18.7187,18.7268,41400.0
2014-10-01 11:00:00,23.25,23.29,23.25,23.28,28000.0,18.7268,18.759,18.7268,18.7509,28000.0
2014-10-01 11:05:00,23.29,23.32,23.29,23.31,14400.0,18.759,18.7831,18.759,18.7751,14400.0
2014-10-01 11:10:00,23.31,23.34,23.3,23.3,23600.0,18.7751,18.7992,18.767,18.767,23600.0
2014-10-01 11:15:00,23.29,23.33,23.29,23.32,17800.0,18.759,18.7912,18.759,18.7831,17800.0
2014-10-01 11:20:00,23.32,23.33,23.29,23.3,19800.0,18.7831,18.7912,18.759,18.767,19800.0
2014-10-01 11:25:00,23.3,23.31,23.27,23.28,21800.0,18.767,18.7751,18.7429,18.7509,21800.0
2014-10-01 11:30:00,23.28,23.28,23.25,23.26,12000.0,18.7509,18.7509,18.7268,18.7348,12000.0
2014-10-01 11:35:00,23.25,23.28,23.25,23.26,13800.0,18.7268,18.7509,18.7268,18.7348,13800.0
2014-10-01 11:40:00,23.25,23.25,23.23,23.25,82200.0,18.7268,18.7268,18.7106,18.7268,82200.0
2014-10-01 11:45:00,23.24,23.24,23.2,23.21,18400.0,18.7187,18.7187,18.6865,18.6945,18400.0
2014-10-01 11:50:00,23.22,23.24,23.22,23.24,10400.0,18.7026,18.7187,18.7026,18.7187,10400.0
2014-10-01 11:55:00,23.24,23.25,23.23,23.24,11600.0,18.7187,18.7268,18.7106,18.7187,11600.0
2014-10-01 12:00:00,23.23,23.24,23.21,23.22,14200.0,18.7106,18.7187,18.6945,18.7026,14200.0
2014-10-01 12:05:00,23.22,23.24,23.21,23.23,15400.0,18.7026,18.7187,18.6945,18.7106,15400.0
2014-10-01 12:10:00,23.23,23.24,23.2,23.21,22000.0,18.7106,18.7187,18.6865,18.6945,22000.0
2014-10-01 12:15:00,23.22,23.22,23.18,23.2,49600.0,18.7026,18.7026,18.6704,18.6865,49600.0
2014-10-01 12:20:00,23.2,23.21,23.2,23.21,15400.0,18.6865,18.6945,18.6865,18.6945,15400.0
2014-10-01 12:25:00,23.21,23.23,23.19,23.22,23200.0,18.6945,18.7106,18.6784,18.7026,23200.0
2014-10-01 12:30:00,23.22,23.23,23.2,23.22,85800.0,18.7026,18.7106,18.6865,18.7026,85800.0
2014-10-01 12:35:00,23.21,23.22,23.18,23.19,29200.0,18.6945,18.7026,18.6704,18.6784,29200.0
2014-10-01 12:40:00,23.18,23.2,23.16,23.16,27200.0,18.6704,18.6865,18.6543,18.6543,27200.0
2014-10-01 12:45:00,23.16,23.16,23.11,23.11,41200.0,18.6543,18.6543,18.614,18.614,41200.0
2014-10-01 12:50:00,23.11,23.14,23.11,23.14,15800.0,18.614,18.6382,18.614,18.6382,15800.0
2014-10-01 12:55:00,23.14,23.14,23.11,23.11,16800.0,18.6382,18.6382,18.614,18.614,16800.0
2014-10-01 13:00:00,23.12,23.14,23.12,23.13,21200.0,18.622,18.6382,18.622,18.6301,21200.0
2014-10-01 13:05:00,23.13,23.14,23.11,23.11,20000.0,18.6301,18.6382,18.614,18.614,20000.0
2014-10-01 13:10:00,23.11,23.14,23.11,23.13,19000.0,18.614,18.6382,18.614,18.6301,19000.0
2014-10-01 13:15:00,23.13,23.13,23.09,23.09,30800.0,18.6301,18.6301,18.5979,18.5979,30800.0
2014-10-01 13:20:00,23.09,23.1,23.07,23.1,38400.0,18.5979,18.6059,18.5818,18.6059,38400.0
2014-10-01 13:25:00,23.1,23.11,23.09,23.11,31600.0,18.6059,18.614,18.5979,18.614,31600.0
2014-10-01 13:30:00,23.11,23.11,23.09,23.1,21200.0,18.614,18.614,18.5979,18.6059,21200.0
2014-10-01 13:35:00,23.1,23.11,23.09,23.1,39200.0,18.6059,18.614,18.5979,18.6059,39200.0
2014-10-01 13:40:00,23.09,23.1,23.08,23.09,32000.0,18.5979,18.6059,18.5898,18.5979,32000.0
2014-10-01 13:45:00,23.09,23.14,23.09,23.11,76600.0,18.5979,18.6382,18.5979,18.614,76600.0
2014-10-01 13:50:00,23.11,23.12,23.08,23.08,26400.0,18.614,18.622,18.5898,18.5898,26400.0
2014-10-01 13:55:00,23.08,23.08,23.05,23.06,28200.0,18.5898,18.5898,18.5657,18.5737,28200.0
2014-10-01 14:00:00,23.06,23.08,23.05,23.07,34000.0,18.5737,18.5898,18.5657,18.5818,34000.0
2014-10-01 14:05:00,23.07,23.1,23.07,23.09,21400.0,18.5818,18.6059,18.5818,18.5979,21400.0
2014-10-01 14:10:00,23.09,23.09,23.05,23.05,34800.0,18.5979,18.5979,18.5657,18.5657,34800.0
2014-10-01 14:15:00,23.05,23.09,23.05,23.09,18400.0,18.5657,18.5979,18.5657,18.5979,18400.0
2014-10-01 14:20:00,23.08,23.11,23.06,23.11,17200.0,18.5898,18.614,18.5737,18.614,17200.0
2014-10-01 14:25:00,23.11,23.14,23.11,23.13,38400.0,18.614,18.6382,18.614,18.6301,38400.0
2014-10-01 14:30:00,23.13,23.14,23.09,23.1,23800.0,18.6301,18.6382,18.5979,18.6059,23800.0
2014-10-01 14:35:00,23.1,23.13,23.09,23.11,20000.0,18.6059,18.6301,18.5979,18.614,20000.0
2014-10-01 14:40:00,23.11,23.12,23.08,23.1,19400.0,18.614,18.622,18.5898,18.6059,19400.0
2014-10-01 14:45:00,23.1,23.11,23.08,23.08,11800.0,18.6059,18.614,18.5898,18.5898,11800.0
2014-10-01 14:50:00,23.08,23.08,23.06,23.07,20800.0,18.5898,18.5898,18.5737,18.5818,20800.0
2014-10-01 14:55:00,23.08,23.09,23.05,23.06,32800.0,18.5898,18.5979,18.5657,18.5737,32800.0
2014-10-01 15:00:00,23.06,23.09,23.04,23.04,41200.0,18.5737,18.5979,18.5576,18.5576,41200.0
2014-10-01 15:05:00,23.04,23.05,23.0,23.0,70200.0,18.5576,18.5657,18.5254,18.5254,70200.0
2014-10-01 15:10:00,23.01,23.03,23.0,23.0,36800.0,18.5334,18.5496,18.5254,18.5254,36800.0
2014-10-01 15:15:00,23.0,23.04,22.99,23.02,66200.0,18.5254,18.5576,18.5173,18.5415,66200.0
2014-10-01 15:20:00,23.03,23.03,22.95,22.99,544800.0,18.5496,18.5496,18.4851,18.5173,544800.0
2014-10-01 15:25:00,22.99,23.04,22.99,23.03,51400.0,18.5173,18.5576,18.5173,18.5496,51400.0
2014-10-01 15:30:00,23.04,23.07,23.03,23.04,56800.0,18.5576,18.5818,18.5496,18.5576,56800.0
2014-10-01 15:35:00,23.04,23.06,23.02,23.06,61600.0,18.5576,18.5737,18.5415,18.5737,61600.0
2014-10-01 15:40:00,23.06,23.08,23.05,23.06,108000.0,18.5737,18.5898,18.5657,18.5737,108000.0
2014-10-01 15:45:00,23.06,23.1,23.06,23.08,101400.0,18.5737,18.6059,18.5737,18.5898,101400.0
2014-10-01 15:50:00,23.08,23.08,23.05,23.07,145600.0,18.5898,18.5898,18.5657,18.5818,145600.0
2014-10-01 15:55:00,23.07,23.09,23.02,23.04,351800.0,18.5818,18.5979,18.5415,18.5576,351800.0
2014-10-02 09:30:00,23.05,23.05,22.95,22.96,51800.0,18.5657,18.5657,18.4851,18.4932,51800.0
2014-10-02 09:35:00,22.97,22.97,22.86,22.88,61800.0,18.5012,18.5012,18.4126,18.4287,61800.0
2014-10-02 09:40:00,22.88,22.92,22.87,22.9,42400.0,18.4287,18.461,18.4207,18.4448,42400.0
2014-10-02 09:45:00,22.91,22.93,22.86,22.93,29600.0,18.4529,18.469,18.4126,18.469,29600.0
2014-10-02 09:50:00,22.92,22.97,22.91,22.92,27000.0,18.461,18.5012,18.4529,18.461,27000.0
2014-10-02 09:55:00,22.93,22.96,22.92,22.96,7400.0,18.469,18.4932,18.461,18.4932,7400.0
2014-10-02 10:00:00,22.94,22.97,22.93,22.93,21400.0,18.4771,18.5012,18.469,18.469,21400.0
2014-10-02 10:05:00,22.92,22.98,22.92,22.96,12800.0,18.461,18.5093,18.461,18.4932,12800.0
2014-10-02 10:10:00,22.96,22.98,22.93,22.93,8600.0,18.4932,18.5093,18.469,18.469,8600.0
2014-10-02 10:15:00,22.93,22.95,22.91,22.93,17000.0,18.469,18.4851,18.4529,18.469,17000.0
2014-10-02 10:20:00,22.93,22.99,22.92,22.96,45400.0,18.469,18.5173,18.461,18.4932,45400.0
2014-10-02 10:25:00,22.96,22.97,22.93,22.93,39800.0,18.4932,18.5012,18.469,18.469,39800.0
2014-10-02 10:30:00,22.93,22.93,22.85,22.86,33400.0,18.469,18.469,18.4046,18.4126,33400.0
2014-10-02 10:35:00,22.86,22.86,22.81,22.81,39200.0,18.4126,18.4126,18.3724,18.3724,39200.0
2014-10-02 10:40:00,22.81,22.82,22.78,22.79,29600.0,18.3724,18.3804,18.3482,18.3562,29600.0
2014-10-02 10:45:00,22.78,22.82,22.78,22.82,21400.0,18.3482,18.3804,18.3482,18.3804,21400.0
2014-10-02 10:50:00,22.81,22.82,22.79,22.79,29000.0,18.3724,18.3804,18.3562,18.3562,29000.0
2014-10-02 10:55:00,22.79,22.81,22.78,22.79,27000.0,18.3562,18.3724,18.3482,18.3562,27000.0
2014-10-02 11:00:00,22.8,22.81,22.78,22.8,19000.0,18.3643,18.3724,18.3482,18.3643,19000.0
2014-10-02 11:05:00,22.79,22.81,22.79,22.79,26400.0,18.3562,18.3724,18.3562,18.3562,26400.0
2014-10-02 11:10:00,22.79,22.81,22.78,22.8,19600.0,18.3562,18.3724,18.3482,18.3643,19600.0
2014-10-02 11:15:00,22.8,22.84,22.8,22.83,22000.0,18.3643,18.3965,18.3643,18.3885,22000.0
2014-10-02 11:20:00,22.82,22.82,22.78,22.79,24600.0,18.3804,18.3804,18.3482,18.3562,24600.0
2014-10-02 11:25:00,22.79,22.8,22.78,22.79,17000.0,18.3562,18.3643,18.3482,18.3562,17000.0
2014-10-02 11:30:00,22.79,22.8,22.75,22.75,36000.0,18.3562,18.3643,18.324,18.324,36000.0
2014-10-02 11:35:00,22.75,22.75,22.69,22.72,73600.0,18.324,18.324,18.2757,18.2999,73600.0
2014-10-02 11:40:00,22.72,22.73,22.62,22.64,50400.0,18.2999,18.3079,18.2193,18.2354,50400.0
2014-10-02 11:45:00,22.64,22.68,22.64,22.68,44000.0,18.2354,18.2677,18.2354,18.2677,44000.0
2014-10-02 11:50:00,22.67,22.73,22.67,22.73,22200.0,18.2596,18.3079,18.2596,18.3079,22200.0
2014-10-02 11:55:00,22.73,22.74,22.72,22.74,41000.0,18.3079,18.316,18.2999,18.316,41000.0
2014-10-02 12:00:00,22.74,22.75,22.73,22.75,55800.0,18.316,18.324,18.3079,18.324,55800.0
2014-10-02 12:05:00,22.75,22.77,22.74,22.75,43600.0,18.324,18.3401,18.316,18.324,43600.0
2014-10-02 12:10:00,22.75,22.77,22.75,22.77,31600.0,18.324,18.3401,18.324,18.3401,31600.0
2014-10-02 12:15:00,22.76,22.77,22.75,22.77,24400.0,18.3321,18.3401,18.324,18.3401,24400.0
2014-10-02 12:20:00,22.76,22.77,22.75,22.77,18200.0,18.3321,18.3401,18.324,18.3401,18200.0
2014-10-02 12:25:00,22.77,22.78,22.75,22.77,17600.0,18.3401,18.3482,18.324,18.3401,17600.0
2014-10-02 12:30:00,22.77,22.78,22.72,22.74,46200.0,18.3401,18.3482,18.2999,18.316,46200.0
2014-10-02 12:35:00,22.73,22.74,22.72,22.74,23000.0,18.3079,18.316,18.2999,18.316,23000.0
2014-10-02 12:40:00,22.73,22.77,22.72,22.77,30600.0,18.3079,18.3401,18.2999,18.3401,30600.0
2014-10-02 12:45:00,22.76,22.79,22.75,22.79,26000.0,18.3321,18.3562,18.324,18.3562,26000.0
2014-10-02 12:50:00,22.79,22.84,22.79,22.84,96200.0,18.3562,18.3965,18.3562,18.3965,96200.0
2014-10-02 12:55:00,22.84,22.86,22.84,22.86,29400.0,18.3965,18.4126,18.3965,18.4126,29400.0
2014-10-02 13:00:00,22.87,22.9,22.86,22.89,29400.0,18.4207,18.4448,18.4126,18.4368,29400.0
2014-10-02 13:05:00,22.89,22.92,22.88,22.9,89600.0,18.4368,18.461,18.4287,18.4448,89600.0
2014-10-02 13:10:00,22.9,22.93,22.89,22.92,52800.0,18.4448,18.469,18.4368,18.461,52800.0
2014-10-02 13:15:00,22.92,22.95,22.92,22.95,52200.0,18.461,18.4851,18.461,18.4851,52200.0
2014-10-02 13:20:00,22.95,22.96,22.92,22.93,41400.0,18.4851,18.4932,18.461,18.469,41400.0
2014-10-02 13:25:00,22.93,22.96,22.93,22.95,30400.0,18.469,18.4932,18.469,18.4851,30400.0
2014-10-02 13:30:00,22.97,22.99,22.97,22.97,48000.0,18.5012,18.5173,18.5012,18.5012,48000.0
2014-10-02 13:35:00,22.98,22.98,22.93,22.93,57000.0,18.5093,18.5093,18.469,18.469,57000.0
2014-10-02 13:40:00,22.93,22.95,22.92,22.94,46200.0,18.469,18.4851,18.461,18.4771,46200.0
2014-10-02 13:45:00,22.94,22.99,22.94,22.97,29800.0,18.4771,18.5173,18.4771,18.5012,29800.0
2014-10-02 13:50:00,22.97,23.02,22.97,23.02,62000.0,18.5012,18.5415,18.5012,18.5415,62000.0
2014-10-02 13:55:00,23.02,23.02,22.99,23.0,44200.0,18.5415,18.5415,18.5173,18.5254,44200.0
2014-10-02 14:00:00,23.0,23.03,22.99,23.03,50800.0,18.5254,18.5496,18.5173,18.5496,50800.0
2014-10-02 14:05:00,23.03,23.07,23.02,23.07,53000.0,18.5496,18.5818,18.5415,18.5818,53000.0
2014-10-02 14:10:00,23.07,23.08,23.05,23.08,42000.0,18.5818,18.5898,18.5657,18.5898,42000.0
2014-10-02 14:15:00,23.08,23.08,23.06,23.08,30600.0,18.5898,18.5898,18.5737,18.5898,30600.0
2014-10-02 14:20:00,23.08,23.08,23.03,23.04,89000.0,18.5898,18.5898,18.5496,18.5576,89000.0
2014-10-02 14:25:00,23.03,23.04,23.01,23.02,123400.0,18.5496,18.5576,18.5334,18.5415,123400.0
2014-10-02 14:30:00,23.02,23.02,22.97,22.99,72000.0,18.5415,18.5415,18.5012,18.5173,72000.0
2014-10-02 14:35:00,22.99,23.02,22.99,23.02,39000.0,18.5173,18.5415,18.5173,18.5415,39000.0
2014-10-02 14:40:00,23.03,23.06,23.02,23.06,50600.0,18.5496,18.5737,18.5415,18.5737,50600.0
2014-10-02 14:45:00,23.06,23.11,23.06,23.09,49200.0,18.5737,18.614,18.5737,18.5979,49200.0
2014-10-02 14:50:00,23.09,23.13,23.08,23.12,54400.0,18.5979,18.6301,18.5898,18.622,54400.0
2014-10-02 14:55:00,23.12,23.12,23.08,23.09,53000.0,18.622,18.622,18.5898,18.5979,53000.0
2014-10-02 15:00:00,23.09,23.1,23.07,23.09,88200.0,18.5979,18.6059,18.5818,18.5979,88200.0
2014-10-02 15:05:00,23.1,23.15,23.09,23.14,169000.0,18.6059,18.6462,18.5979,18.6382,169000.0
2014-10-02 15:10:00,23.14,23.16,23.13,23.15,147800.0,18.6382,18.6543,18.6301,18.6462,147800.0
2014-10-02 15:15:00,23.15,23.15,23.1,23.1,122800.0,18.6462,18.6462,18.6059,18.6059,122800.0
2014-10-02 15:20:00,23.1,23.1,23.06,23.08,141800.0,18.6059,18.6059,18.5737,18.5898,141800.0
2014-10-02 15:25:00,23.07,23.08,23.07,23.07,71800.0,18.5818,18.5898,18.5818,18.5818,71800.0
2014-10-02 15:30:00,23.07,23.07,23.02,23.02,121000.0,18.5818,18.5818,18.5415,18.5415,121000.0
2014-10-02 15:35:00,23.02,23.06,23.02,23.05,79800.0,18.5415,18.5737,18.5415,18.5657,79800.0
2014-10-02 15:40:00,23.05,23.07,23.05,23.06,87200.0,18.5657,18.5818,18.5657,18.5737,87200.0
2014-10-02 15:45:00,23.06,23.15,23.04,23.15,465800.0,18.5737,18.6462,18.5576,18.6462,465800.0
2014-10-02 15:50:00,23.14,23.17,23.14,23.15,222000.0,18.6382,18.6623,18.6382,18.6462,222000.0
2014-10-02 15:55:00,23.15,23.18,23.13,23.14,290000.0,18.6462,18.6704,18.6301,18.6382,290000.0
2014-10-03 09:30:00,23.23,23.35,23.15,23.21,68000.0,18.7106,18.8073,18.6462,18.6945,68000.0
2014-10-03 09:35:00,23.2,23.2,23.13,23.14,33600.0,18.6865,18.6865,18.6301,18.6382,33600.0
2014-10-03 09:40:00,23.14,23.31,23.13,23.29,57800.0,18.6382,18.7751,18.6301,18.759,57800.0
2014-10-03 09:45:00,23.29,23.33,23.26,23.32,39800.0,18.759,18.7912,18.7348,18.7831,39800.0
2014-10-03 09:50:00,23.33,23.34,23.3,23.33,24400.0,18.7912,18.7992,18.767,18.7912,24400.0
2014-10-03 09:55:00,23.33,23.35,23.31,23.34,20200.0,18.7912,18.8073,18.7751,18.7992,20200.0
2014-10-03 10:00:00,23.34,23.39,23.34,23.38,50800.0,18.7992,18.8395,18.7992,18.8315,50800.0
2014-10-03 10:05:00,23.39,23.39,23.35,23.35,17000.0,18.8395,18.8395,18.8073,18.8073,17000.0
2014-10-03 10:10:00,23.35,23.36,23.3,23.31,22000.0,18.8073,18.8154,18.767,18.7751,22000.0
2014-10-03 10:15:00,23.31,23.34,23.3,23.33,31200.0,18.7751,18.7992,18.767,18.7912,31200.0
2014-10-03 10:20:00,23.33,23.35,23.32,23.35,255400.0,18.7912,18.8073,18.7831,18.8073,255400.0
2014-10-03 10:25:00,23.34,23.39,23.32,23.37,56600.0,18.7992,18.8395,18.7831,18.8234,56600.0
2014-10-03 10:30:00,23.36,23.39,23.34,23.35,31000.0,18.8154,18.8395,18.7992,18.8073,31000.0
2014-10-03 10:35:00,23.34,23.36,23.33,23.36,21800.0,18.7992,18.8154,18.7912,18.8154,21800.0
2014-10-03 10:40:00,23.35,23.35,23.3,23.33,14800.0,18.8073,18.8073,18.767,18.7912,14800.0
2014-10-03 10:45:00,23.33,23.34,23.32,23.32,395000.0,18.7912,18.7992,18.7831,18.7831,395000.0
2014-10-03 10:50:00,23.34,23.36,23.33,23.36,13200.0,18.7992,18.8154,18.7912,18.8154,13200.0
2014-10-03 10:55:00,23.36,23.37,23.35,23.36,8200.0,18.8154,18.8234,18.8073,18.8154,8200.0
2014-10-03 11:00:00,23.36,23.38,23.34,23.38,65400.0,18.8154,18.8315,18.7992,18.8315,65400.0
2014-10-03 11:05:00,23.38,23.39,23.38,23.38,10600.0,18.8315,18.8395,18.8315,18.8315,10600.0
2014-10-03 11:10:00,23.38,23.39,23.34,23.36,9600.0,18.8315,18.8395,18.7992,18.8154,9600.0
2014-10-03 11:15:00,23.36,23.37,23.31,23.33,23600.0,18.8154,18.8234,18.7751,18.7912,23600.0
2014-10-03 11:20:00,23.33,23.33,23.28,23.28,17800.0,18.7912,18.7912,18.7509,18.7509,17800.0
2014-10-03 11:25:00,23.28,23.31,23.28,23.31,18600.0,18.7509,18.7751,18.7509,18.7751,18600.0
2014-10-03 11:30:00,23.31,23.31,23.25,23.25,28200.0,18.7751,18.7751,18.7268,18.7268,28200.0
2014-10-03 11:35:00,23.25,23.25,23.23,23.24,13800.0,18.7268,18.7268,18.7106,18.7187,13800.0
2014-10-03 11:40:00,23.23,23.24,23.22,23.22,10000.0,18.7106,18.7187,18.7026,18.7026,10000.0
2014-10-03 11:45:00,23.21,23.22,23.18,23.2,6400.0,18.6945,18.7026,18.6704,18.6865,6400.0
2014-10-03 11:50:00,23.18,23.2,23.18,23.18,2400.0,18.6704,18.6865,18.6704,18.6704,2400.0
2014-10-03 11:55:00,23.19,23.21,23.19,23.21,11200.0,18.6784,18.6945,18.6784,18.6945,11200.0
2014-10-03 12:00:00,23.21,23.24,23.18,23.24,11400.0,18.6945,18.7187,18.6704,18.7187,11400.0
2014-10-03 12:05:00,23.24,23.24,23.23,23.23,6200.0,18.7187,18.7187,18.7106,18.7106,6200.0
2014-10-03 12:10:00,23.23,23.25,23.23,23.24,22200.0,18.7106,18.7268,18.7106,18.7187,22200.0
2014-10-03 12:15:00,23.24,23.25,23.23,23.23,5800.0,18.7187,18.7268,18.7106,18.7106,5800.0
2014-10-03 12:20:00,23.23,23.24,23.21,23.22,12200.0,18.7106,18.7187,18.6945,18.7026,12200.0
2014-10-03 12:25:00,23.22,23.24,23.21,23.23,12200.0,18.7026,18.7187,18.6945,18.7106,12200.0
2014-10-03 12:30:00,23.23,23.25,23.22,23.23,27000.0,18.7106,18.7268,18.7026,18.7106,27000.0
2014-10-03 12:35:00,23.23,23.27,23.23,23.27,15000.0,18.7106,18.7429,18.7106,18.7429,15000.0
2014-10-03 12:40:00,23.26,23.29,23.26,23.29,20200.0,18.7348,18.759,18.7348,18.759,20200.0
2014-10-03 12:45:00,23.29,23.29,23.26,23.28,28200.0,18.759,18.759,18.7348,18.7509,28200.0
2014-10-03 12:50:00,23.28,23.28,23.27,23.27,9600.0,18.7509,18.7509,18.7429,18.7429,9600.0
2014-10-03 12:55:00,23.27,23.29,23.25,23.25,15400.0,18.7429,18.759,18.7268,18.7268,15400.0
2014-10-03 13:00:00,23.25,23.26,23.21,23.21,24000.0,18.7268,18.7348,18.6945,18.6945,24000.0
2014-10-03 13:05:00,23.21,23.21,23.2,23.2,19200.0,18.6945,18.6945,18.6865,18.6865,19200.0
2014-10-03 13:10:00,23.2,23.21,23.19,23.19,13200.0,18.6865,18.6945,18.6784,18.6784,13200.0
2014-10-03 13:15:00,23.18,23.21,23.17,23.2,12600.0,18.6704,18.6945,18.6623,18.6865,12600.0
2014-10-03 13:20:00,23.21,23.21,23.18,23.19,20000.0,18.6945,18.6945,18.6704,18.6784,20000.0
2014-10-03 13:25:00,23.19,23.21,23.18,23.2,12400.0,18.6784,18.6945,18.6704,18.6865,12400.0
2014-10-03 13:30:00,23.2,23.21,23.16,23.16,22200.0,18.6865,18.6945,18.6543,18.6543,22200.0
2014-10-03 13:35:00,23.16,23.18,23.16,23.17,14200.0,18.6543,18.6704,18.6543,18.6623,14200.0
2014-10-03 13:40:00,23.17,23.18,23.16,23.16,14600.0,18.6623,18.6704,18.6543,18.6543,14600.0
2014-10-03 13:45:00,23.16,23.16,23.15,23.15,35600.0,18.6543,18.6543,18.6462,18.6462,35600.0
2014-10-03 13:50:00,23.15,23.17,23.14,23.17,9400.0,18.6462,18.6623,18.6382,18.6623,9400.0
2014-10-03 13:55:00,23.18,23.19,23.17,23.18,7400.0,18.6704,18.6784,18.6623,18.6704,7400.0
2014-10-03 14:00:00,23.18,23.2,23.17,23.17,54800.0,18.6704,18.6865,18.6623,18.6623,54800.0
2014-10-03 14:05:00,23.18,23.18,23.16,23.17,219000.0,18.6704,18.6704,18.6543,18.6623,219000.0
2014-10-03 14:10:00,23.18,23.18,23.17,23.17,21200.0,18.6704,18.6704,18.6623,18.6623,21200.0
2014-10-03 14:15:00,23.18,23.18,23.16,23.17,11600.0,18.6704,18.6704,18.6543,18.6623,11600.0
2014-10-03 14:20:00,23.17,23.18,23.16,23.16,41200.0,18.6623,18.6704,18.6543,18.6543,41200.0
2014-10-03 14:25:00,23.16,23.16,23.15,23.15,60800.0,18.6543,18.6543,18.6462,18.6462,60800.0
2014-10-03 14:30:00,23.15,23.17,23.15,23.16,10600.0,18.6462,18.6623,18.6462,18.6543,10600.0
2014-10-03 14:35:00,23.17,23.18,23.17,23.18,8600.0,18.6623,18.6704,18.6623,18.6704,8600.0
2014-10-03 14:40:00,23.18,23.19,23.17,23.18,15000.0,18.6704,18.6784,18.6623,18.6704,15000.0
2014-10-03 14:45:00,23.18,23.18,23.17,23.17,24200.0,18.6704,18.6704,18.6623,18.6623,24200.0
2014-10-03 14:50:00,23.17,23.17,23.16,23.16,20400.0,18.6623,18.6623,18.6543,18.6543,20400.0
2014-10-03 14:55:00,23.16,23.16,23.15,23.16,17400.0,18.6543,18.6543,18.6462,18.6543,17400.0
2014-10-03 15:00:00,23.16,23.16,23.13,23.15,63800.0,18.6543,18.6543,18.6301,18.6462,63800.0
2014-10-03 15:05:00,23.15,23.15,23.13,23.14,40400.0,18.6462,18.6462,18.6301,18.6382,40400.0
2014-10-03 15:10:00,23.14,23.17,23.13,23.15,33400.0,18.6382,18.6623,18.6301,18.6462,33400.0
2014-10-03 15:15:00,23.15,23.16,23.14,23.15,25400.0,18.6462,18.6543,18.6382,18.6462,25400.0
2014-10-03 15:20:00,23.15,23.16,23.14,23.15,24400.0,18.6462,18.6543,18.6382,18.6462,24400.0
2014-10-03 15:25:00,23.14,23.14,23.12,23.13,55400.0,18.6382,18.6382,18.622,18.6301,55400.0
2014-10-03 15:30:00,23.12,23.14,23.11,23.13,20000.0,18.622,18.6382,18.614,18.6301,20000.0
2014-10-03 15:35:00,23.13,23.15,23.12,23.15,37200.0,18.6301,18.6462,18.622,18.6462,37200.0
2014-10-03 15:40:00,23.15,23.15,23.11,23.13,48400.0,18.6462,18.6462,18.614,18.6301,48400.0
2014-10-03 15:45:00,23.13,23.14,23.07,23.12,142000.0,18.6301,18.6382,18.5818,18.622,142000.0
2014-10-03 15:50:00,23.13,23.14,23.1,23.11,170600.0,18.6301,18.6382,18.6059,18.614,170600.0
2014-10-03 15:55:00,23.11,23.13,23.05,23.06,272000.0,18.614,18.6301,18.5657,18.5737,272000.0
2014-10-06 09:30:00,23.21,23.3,23.07,23.17,79600.0,18.6945,18.767,18.5818,18.6623,79600.0
2014-10-06 09:35:00,23.2,23.27,23.18,23.21,55400.0,18.6865,18.7429,18.6704,18.6945,55400.0
2014-10-06 09:40:00,23.21,23.22,23.16,23.2,27600.0,18.6945,18.7026,18.6543,18.6865,27600.0
2014-10-06 09:45:00,23.21,23.21,23.17,23.17,18400.0,18.6945,18.6945,18.6623,18.6623,18400.0
2014-10-06 09:50:00,23.17,23.18,23.12,23.15,30600.0,18.6623,18.6704,18.622,18.6462,30600.0
2014-10-06 09:55:00,23.14,23.16,23.11,23.11,19000.0,18.6382,18.6543,18.614,18.614,19000.0
2014-10-06 10:00:00,23.11,23.14,23.09,23.09,22800.0,18.614,18.6382,18.5979,18.5979,22800.0
2014-10-06 10:05:00,23.09,23.1,23.07,23.07,28200.0,18.5979,18.6059,18.5818,18.5818,28200.0
2014-10-06 10:10:00,23.07,23.11,23.05,23.07,18800.0,18.5818,18.614,18.5657,18.5818,18800.0
2014-10-06 10:15:00,23.08,23.09,23.04,23.04,28600.0,18.5898,18.5979,18.5576,18.5576,28600.0
2014-10-06 10:20:00,23.03,23.06,23.03,23.04,14000.0,18.5496,18.5737,18.5496,18.5576,14000.0
2014-10-06 10:25:00,23.04,23.04,23.02,23.03,24200.0,18.5576,18.5576,18.5415,18.5496,24200.0
2014-10-06 10:30:00,23.03,23.04,23.02,23.03,40200.0,18.5496,18.5576,18.5415,18.5496,40200.0
2014-10-06 10:35:00,23.03,23.07,23.03,23.06,25200.0,18.5496,18.5818,18.5496,18.5737,25200.0
2014-10-06 10:40:00,23.07,23.07,23.05,23.05,15400.0,18.5818,18.5818,18.5657,18.5657,15400.0
2014-10-06 10:45:00,23.04,23.04,22.94,22.94,35600.0,18.5576,18.5576,18.4771,18.4771,35600.0
2014-10-06 10:50:00,22.94,22.94,22.85,22.89,52600.0,18.4771,18.4771,18.4046,18.4368,52600.0
2014-10-06 10:55:00,22.88,22.94,22.88,22.94,22800.0,18.4287,18.4771,18.4287,18.4771,22800.0
2014-10-06 11:00:00,22.94,22.99,22.93,22.98,20400.0,18.4771,18.5173,18.469,18.5093,20400.0
2014-10-06 11:05:00,22.98,22.99,22.97,22.97,11600.0,18.5093,18.5173,18.5012,18.5012,11600.0
2014-10-06 11:10:00,22.98,22.98,22.93,22.96,22800.0,18.5093,18.5093,18.469,18.4932,22800.0
2014-10-06 11:15:00,22.95,22.95,22.92,22.93,37000.0,18.4851,18.4851,18.461,18.469,37000.0
2014-10-06 11:20:00,22.93,22.93,22.89,22.91,25400.0,18.469,18.469,18.4368,18.4529,25400.0
2014-10-06 11:25:00,22.91,22.91,22.86,22.88,34000.0,18.4529,18.4529,18.4126,18.4287,34000.0
2014-10-06 11:30:00,22.88,22.94,22.88,22.92,36600.0,18.4287,18.4771,18.4287,18.461,36600.0
2014-10-06 11:35:00,22.91,22.93,22.9,22.91,24200.0,18.4529,18.469,18.4448,18.4529,24200.0
2014-10-06 11:40:00,22.9,22.91,22.85,22.85,32800.0,18.4448,18.4529,18.4046,18.4046,32800.0
2014-10-06 11:45:00,22.86,22.87,22.83,22.86,19000.0,18.4126,18.4207,18.3885,18.4126,19000.0
2014-10-06 11:50:00,22.86,22.91,22.86,22.91,59000.0,18.4126,18.4529,18.4126,18.4529,59000.0
2014-10-06 11:55:00,22.91,22.93,22.9,22.92,52000.0,18.4529,18.469,18.4448,18.461,52000.0
2014-10-06 12:00:00,22.92,22.93,22.91,22.93,35600.0,18.461,18.469,18.4529,18.469,35600.0
2014-10-06 12:05:00,22.92,22.95,22.91,22.91,15400.0,18.461,18.4851,18.4529,18.4529,15400.0
2014-10-06 12:10:00,22.91,22.94,22.89,22.92,25800.0,18.4529,18.4771,18.4368,18.461,25800.0
2014-10-06 12:15:00,22.92,22.96,22.92,22.96,24600.0,18.461,18.4932,18.461,18.4932,24600.0
2014-10-06 12:20:00,22.96,22.98,22.94,22.95,28200.0,18.4932,18.5093,18.4771,18.4851,28200.0
2014-10-06 12:25:00,22.95,22.99,22.94,22.94,22200.0,18.4851,18.5173,18.4771,18.4771,22200.0
2014-10-06 12:30:00,22.95,22.95,22.92,22.94,7000.0,18.4851,18.4851,18.461,18.4771,7000.0
2014-10-06 12:35:00,22.93,22.93,22.88,22.9,6000.0,18.469,18.469,18.4287,18.4448,6000.0
2014-10-06 12:40:00,22.9,22.92,22.87,22.88,13600.0,18.4448,18.461,18.4207,18.4287,13600.0
2014-10-06 12:45:00,22.87,22.88,22.84,22.88,15000.0,18.4207,18.4287,18.3965,18.4287,15000.0
2014-10-06 12:50:00,22.88,22.89,22.86,22.87,3800.0,18.4287,18.4368,18.4126,18.4207,3800.0
2014-10-06 12:55:00,22.88,22.9,22.86,22.89,19400.0,18.4287,18.4448,18.4126,18.4368,19400.0
2014-10-06 13:00:00,22.88,22.93,22.86,22.92,20200.0,18.4287,18.469,18.4126,18.461,20200.0
2014-10-06 13:05:00,22.92,22.94,22.92,22.92,15000.0,18.461,18.4771,18.461,18.461,15000.0
2014-10-06 13:10:00,22.93,22.95,22.92,22.93,21800.0,18.469,18.4851,18.461,18.469,21800.0
2014-10-06 13:15:00,22.93,22.97,22.93,22.94,17400.0,18.469,18.5012,18.469,18.4771,17400.0
2014-10-06 13:20:00,22.93,22.94,22.92,22.93,18200.0,18.469,18.4771,18.461,18.469,18200.0
2014-10-06 13:25:00,22.93,22.94,22.92,22.92,78600.0,18.469,18.4771,18.461,18.461,78600.0
2014-10-06 13:30:00,22.93,22.93,22.9,22.9,34200.0,18.469,18.469,18.4448,18.4448,34200.0
2014-10-06 13:35:00,22.9,22.91,22.89,22.89,12800.0,18.4448,18.4529,18.4368,18.4368,12800.0
2014-10-06 13:40:00,22.89,22.89,22.86,22.87,34000.0,18.4368,18.4368,18.4126,18.4207,34000.0
2014-10-06 13:45:00,22.86,22.88,22.85,22.85,22800.0,18.4126,18.4287,18.4046,18.4046,22800.0
2014-10-06 13:50:00,22.85,22.9,22.85,22.9,29600.0,18.4046,18.4448,18.4046,18.4448,29600.0
2014-10-06 13:55:00,22.9,22.9,22.86,22.87,16800.0,18.4448,18.4448,18.4126,18.4207,16800.0
2014-10-06 14:00:00,22.87,22.88,22.86,22.86,21800.0,18.4207,18.4287,18.4126,18.4126,21800.0
2014-10-06 14:05:00,22.86,22.87,22.85,22.86,26400.0,18.4126,18.4207,18.4046,18.4126,26400.0
2014-10-06 14:10:00,22.85,22.89,22.85,22.88,14400.0,18.4046,18.4368,18.4046,18.4287,14400.0
2014-10-06 14:15:00,22.89,22.92,22.88,22.92,15400.0,18.4368,18.461,18.4287,18.461,15400.0
2014-10-06 14:20:00,22.92,22.96,22.92,22.95,51400.0,18.461,18.4932,18.461,18.4851,51400.0
2014-10-06 14:25:00,22.95,22.95,22.91,22.92,22600.0,18.4851,18.4851,18.4529,18.461,22600.0
2014-10-06 14:30:00,22.92,22.96,22.91,22.95,96800.0,18.461,18.4932,18.4529,18.4851,96800.0
2014-10-06 14:35:00,22.95,22.98,22.95,22.97,19000.0,18.4851,18.5093,18.4851,18.5012,19000.0
2014-10-06 14:40:00,22.97,22.98,22.95,22.98,22000.0,18.5012,18.5093,18.4851,18.5093,22000.0
2014-10-06 14:45:00,22.98,22.99,22.97,22.98,48000.0,18.5093,18.5173,18.5012,18.5093,48000.0
2014-10-06 14:50:00,22.98,23.0,22.97,22.99,24400.0,18.5093,18.5254,18.5012,18.5173,24400.0
2014-10-06 14:55:00,22.98,23.0,22.98,22.99,18000.0,18.5093,18.5254,18.5093,18.5173,18000.0
2014-10-06 15:00:00,22.99,23.0,22.95,22.96,32400.0,18.5173,18.5254,18.4851,18.4932,32400.0
2014-10-06 15:05:00,22.96,22.97,22.92,22.92,44200.0,18.4932,18.5012,18.461,18.461,44200.0
2014-10-06 15:10:00,22.92,22.95,22.92,22.93,31400.0,18.461,18.4851,18.461,18.469,31400.0
2014-10-06 15:15:00,22.93,22.97,22.93,22.96,27600.0,18.469,18.5012,18.469,18.4932,27600.0
2014-10-06 15:20:00,22.97,23.0,22.94,22.99,39800.0,18.5012,18.5254,18.4771,18.5173,39800.0
2014-10-06 15:25:00,23.0,23.0,22.97,22.98,24400.0,18.5254,18.5254,18.5012,18.5093,24400.0
2014-10-06 15:30:00,22.98,22.99,22.96,22.98,56400.0,18.5093,18.5173,18.4932,18.5093,56400.0
2014-10-06 15:35:00,22.98,22.99,22.97,22.98,44400.0,18.5093,18.5173,18.5012,18.5093,44400.0
2014-10-06 15:40:00,22.98,22.98,22.96,22.96,86000.0,18.5093,18.5093,18.4932,18.4932,86000.0
2014-10-06 15:45:00,22.96,22.98,22.96,22.98,108600.0,18.4932,18.5093,18.4932,18.5093,108600.0
2014-10-06 15:50:00,22.98,23.0,22.96,22.99,161400.0,18.5093,18.5254,18.4932,18.5173,161400.0
2014-10-06 15:55:00,22.99,23.0,22.98,22.99,205800.0,18.5173,18.5254,18.5093,18.5173,205800.0
2014-10-07 09:30:00,22.79,22.86,22.74,22.74,65600.0,18.3562,18.4126,18.316,18.316,65600.0
2014-10-07 09:35:00,22.75,22.77,22.66,22.72,48600.0,18.324,18.3401,18.2515,18.2999,48600.0
2014-10-07 09:40:00,22.72,22.72,22.68,22.7,20400.0,18.2999,18.2999,18.2677,18.2838,20400.0
2014-10-07 09:45:00,22.68,22.68,22.64,22.68,52000.0,18.2677,18.2677,18.2354,18.2677,52000.0
2014-10-07 09:50:00,22.68,22.72,22.67,22.72,30400.0,18.2677,18.2999,18.2596,18.2999,30400.0
2014-10-07 09:55:00,22.72,22.76,22.69,22.76,26200.0,18.2999,18.3321,18.2757,18.3321,26200.0
2014-10-07 10:00:00,22.78,22.83,22.77,22.79,25800.0,18.3482,18.3885,18.3401,18.3562,25800.0
2014-10-07 10:05:00,22.8,22.89,22.8,22.87,82600.0,18.3643,18.4368,18.3643,18.4207,82600.0
2014-10-07 10:10:00,22.88,22.93,22.86,22.91,36800.0,18.4287,18.469,18.4126,18.4529,36800.0
2014-10-07 10:15:00,22.91,22.93,22.89,22.91,28600.0,18.4529,18.469,18.4368,18.4529,28600.0
2014-10-07 10:20:00,22.93,22.93,22.85,22.89,34800.0,18.469,18.469,18.4046,18.4368,34800.0
2014-10-07 10:25:00,22.9,22.92,22.89,22.92,25800.0,18.4448,18.461,18.4368,18.461,25800.0
2014-10-07 10:30:00,22.93,22.99,22.93,22.97,23400.0,18.469,18.5173,18.469,18.5012,23400.0
2014-10-07 10:35:00,22.96,22.98,22.95,22.95,25400.0,18.4932,18.5093,18.4851,18.4851,25400.0
2014-10-07 10:40:00,22.95,22.99,22.93,22.98,106600.0,18.4851,18.5173,18.469,18.5093,106600.0
2014-10-07 10:45:00,22.98,23.0,22.97,22.99,49200.0,18.5093,18.5254,18.5012,18.5173,49200.0
2014-10-07 10:50:00,22.98,22.99,22.97,22.98,42200.0,18.5093,18.5173,18.5012,18.5093,42200.0
2014-10-07 10:55:00,22.98,22.98,22.9,22.9,34000.0,18.5093,18.5093,18.4448,18.4448,34000.0
2014-10-07 11:00:00,22.9,22.9,22.85,22.86,27400.0,18.4448,18.4448,18.4046,18.4126,27400.0
2014-10-07 11:05:00,22.86,22.89,22.85,22.88,17400.0,18.4126,18.4368,18.4046,18.4287,17400.0
2014-10-07 11:10:00,22.89,22.9,22.87,22.88,64000.0,18.4368,18.4448,18.4207,18.4287,64000.0
2014-10-07 11:15:00,22.87,22.87,22.83,22.85,18000.0,18.4207,18.4207,18.3885,18.4046,18000.0
2014-10-07 11:20:00,22.86,22.88,22.84,22.86,14000.0,18.4126,18.4287,18.3965,18.4126,14000.0
2014-10-07 11:25:00,22.85,22.86,22.84,22.85,22200.0,18.4046,18.4126,18.3965,18.4046,22200.0
2014-10-07 11:30:00,22.85,22.87,22.83,22.86,29800.0,18.4046,18.4207,18.3885,18.4126,29800.0
2014-10-07 11:35:00,22.85,22.87,22.83,22.86,22600.0,18.4046,18.4207,18.3885,18.4126,22600.0
2014-10-07 11:40:00,22.86,22.9,22.85,22.9,26400.0,18.4126,18.4448,18.4046,18.4448,26400.0
2014-10-07 11:45:00,22.89,22.91,22.89,22.91,11400.0,18.4368,18.4529,18.4368,18.4529,11400.0
2014-10-07 11:50:00,22.91,22.93,22.88,22.93,14600.0,18.4529,18.469,18.4287,18.469,14600.0
2014-10-07 11:55:00,22.93,22.94,22.91,22.93,23400.0,18.469,18.4771,18.4529,18.469,23400.0
2014-10-07 12:00:00,22.92,22.92,22.9,22.9,14600.0,18.461,18.461,18.4448,18.4448,14600.0
2014-10-07 12:05:00,22.9,22.91,22.89,22.9,29400.0,18.4448,18.4529,18.4368,18.4448,29400.0
2014-10-07 12:10:00,22.9,22.93,22.9,22.91,42400.0,18.4448,18.469,18.4448,18.4529,42400.0
2014-10-07 12:15:00,22.91,22.92,22.9,22.9,30600.0,18.4529,18.461,18.4448,18.4448,30600.0
2014-10-07 12:20:00,22.91,22.91,22.88,22.89,21600.0,18.4529,18.4529,18.4287,18.4368,21600.0
2014-10-07 12:25:00,22.89,22.89,22.87,22.89,13200.0,18.4368,18.4368,18.4207,18.4368,13200.0
2014-10-07 12:30:00,22.89,22.9,22.84,22.85,18600.0,18.4368,18.4448,18.3965,18.4046,18600.0
2014-10-07 12:35:00,22.85,22.86,22.83,22.85,9400.0,18.4046,18.4126,18.3885,18.4046,9400.0
2014-10-07 12:40:00,22.85,22.85,22.82,22.82,18400.0,18.4046,18.4046,18.3804,18.3804,18400.0
2014-10-07 12:45:00,22.83,22.83,22.8,22.81,13600.0,18.3885,18.3885,18.3643,18.3724,13600.0
2014-10-07 12:50:00,22.81,22.84,22.81,22.83,13200.0,18.3724,18.3965,18.3724,18.3885,13200.0
2014-10-07 12:55:00,22.83,22.83,22.81,22.82,12000.0,18.3885,18.3885,18.3724,18.3804,12000.0
2014-10-07 13:00:00,22.83,22.83,22.8,22.82,6400.0,18.3885,18.3885,18.3643,18.3804,6400.0
2014-10-07 13:05:00,22.82,22.83,22.79,22.81,20000.0,18.3804,18.3885,18.3562,18.3724,20000.0
2014-10-07 13:10:00,22.81,22.82,22.8,22.82,16200.0,18.3724,18.3804,18.3643,18.3804,16200.0
2014-10-07 13:15:00,22.82,22.83,22.81,22.81,14400.0,18.3804,18.3885,18.3724,18.3724,14400.0
2014-10-07 13:20:00,22.81,22.81,22.79,22.79,30200.0,18.3724,18.3724,18.3562,18.3562,30200.0
2014-10-07 13:25:00,22.79,22.81,22.78,22.8,15000.0,18.3562,18.3724,18.3482,18.3643,15000.0
2014-10-07 13:30:00,22.8,22.81,22.79,22.8,17200.0,18.3643,18.3724,18.3562,18.3643,17200.0
2014-10-07 13:35:00,22.79,22.8,22.77,22.78,25600.0,18.3562,18.3643,18.3401,18.3482,25600.0
2014-10-07 13:40:00,22.78,22.8,22.77,22.79,11200.0,18.3482,18.3643,18.3401,18.3562,11200.0
2014-10-07 13:45:00,22.79,22.8,22.77,22.79,15000.0,18.3562,18.3643,18.3401,18.3562,15000.0
2014-10-07 13:50:00,22.8,22.81,22.79,22.81,36800.0,18.3643,18.3724,18.3562,18.3724,36800.0
2014-10-07 13:55:00,22.8,22.81,22.8,22.8,48800.0,18.3643,18.3724,18.3643,18.3643,48800.0
2014-10-07 14:00:00,22.8,22.81,22.78,22.8,18600.0,18.3643,18.3724,18.3482,18.3643,18600.0
2014-10-07 14:05:00,22.8,22.8,22.79,22.79,5000.0,18.3643,18.3643,18.3562,18.3562,5000.0
2014-10-07 14:10:00,22.78,22.79,22.77,22.79,6600.0,18.3482,18.3562,18.3401,18.3562,6600.0
2014-10-07 14:15:00,22.79,22.8,22.76,22.78,16000.0,18.3562,18.3643,18.3321,18.3482,16000.0
2014-10-07 14:20:00,22.78,22.78,22.73,22.74,18400.0,18.3482,18.3482,18.3079,18.316,18400.0
2014-10-07 14:25:00,22.75,22.75,22.71,22.71,24000.0,18.324,18.324,18.2918,18.2918,24000.0
2014-10-07 14:30:00,22.71,22.71,22.68,22.7,21600.0,18.2918,18.2918,18.2677,18.2838,21600.0
2014-10-07 14:35:00,22.7,22.71,22.68,22.68,33000.0,18.2838,18.2918,18.2677,18.2677,33000.0
2014-10-07 14:40:00,22.68,22.72,22.68,22.72,33600.0,18.2677,18.2999,18.2677,18.2999,33600.0
2014-10-07 14:45:00,22.72,22.74,22.71,22.71,28000.0,18.2999,18.316,18.2918,18.2918,28000.0
2014-10-07 14:50:00,22.71,22.72,22.7,22.71,25600.0,18.2918,18.2999,18.2838,18.2918,25600.0
2014-10-07 14:55:00,22.71,22.73,22.69,22.69,37800.0,18.2918,18.3079,18.2757,18.2757,37800.0
2014-10-07 15:00:00,22.69,22.73,22.68,22.73,69800.0,18.2757,18.3079,18.2677,18.3079,69800.0
2014-10-07 15:05:00,22.73,22.74,22.67,22.7,69600.0,18.3079,18.316,18.2596,18.2838,69600.0
2014-10-07 15:10:00,22.69,22.69,22.63,22.64,142600.0,18.2757,18.2757,18.2274,18.2354,142600.0
2014-10-07 15:15:00,22.64,22.65,22.57,22.59,161200.0,18.2354,18.2435,18.1791,18.1952,161200.0
2014-10-07 15:20:00,22.59,22.61,22.56,22.57,127400.0,18.1952,18.2113,18.171,18.1791,127400.0
2014-10-07 15:25:00,22.58,22.61,22.57,22.61,96600.0,18.1871,18.2113,18.1791,18.2113,96600.0
2014-10-07 15:30:00,22.61,22.66,22.61,22.62,75200.0,18.2113,18.2515,18.2113,18.2193,75200.0
2014-10-07 15:35:00,22.63,22.63,22.55,22.55,199800.0,18.2274,18.2274,18.1629,18.1629,199800.0
2014-10-07 15:40:00,22.56,22.59,22.55,22.56,107200.0,18.171,18.1952,18.1629,18.171,107200.0
2014-10-07 15:45:00,22.56,22.59,22.56,22.58,79800.0,18.171,18.1952,18.171,18.1871,79800.0
2014-10-07 15:50:00,22.58,22.58,22.52,22.53,231800.0,18.1871,18.1871,18.1388,18.1468,231800.0
2014-10-07 15:55:00,22.53,22.54,22.46,22.47,439200.0,18.1468,18.1549,18.0905,18.0985,439200.0
2014-10-08 09:30:00,22.42,22.6,22.42,22.52,128600.0,18.0582,18.2032,18.0582,18.1388,128600.0
2014-10-08 09:35:00,22.52,22.52,22.43,22.46,30600.0,18.1388,18.1388,18.0663,18.0905,30600.0
2014-10-08 09:40:00,22.46,22.55,22.46,22.52,11400.0,18.0905,18.1629,18.0905,18.1388,11400.0
2014-10-08 09:45:00,22.53,22.53,22.5,22.52,14400.0,18.1468,18.1468,18.1227,18.1388,14400.0
2014-10-08 09:50:00,22.52,22.53,22.48,22.5,47200.0,18.1388,18.1468,18.1066,18.1227,47200.0
2014-10-08 09:55:00,22.5,22.5,22.45,22.45,32800.0,18.1227,18.1227,18.0824,18.0824,32800.0
2014-10-08 10:00:00,22.43,22.48,22.43,22.48,14600.0,18.0663,18.1066,18.0663,18.1066,14600.0
2014-10-08 10:05:00,22.49,22.53,22.46,22.49,20400.0,18.1146,18.1468,18.0905,18.1146,20400.0
2014-10-08 10:10:00,22.5,22.58,22.5,22.57,21800.0,18.1227,18.1871,18.1227,18.1791,21800.0
2014-10-08 10:15:00,22.56,22.58,22.52,22.52,29400.0,18.171,18.1871,18.1388,18.1388,29400.0
2014-10-08 10:20:00,22.52,22.52,22.48,22.52,37600.0,18.1388,18.1388,18.1066,18.1388,37600.0
2014-10-08 10:25:00,22.5,22.55,22.49,22.52,46000.0,18.1227,18.1629,18.1146,18.1388,46000.0
2014-10-08 10:30:00,22.52,22.54,22.49,22.49,85000.0,18.1388,18.1549,18.1146,18.1146,85000.0
2014-10-08 10:35:00,22.5,22.5,22.45,22.47,50000.0,18.1227,18.1227,18.0824,18.0985,50000.0
2014-10-08 10:40:00,22.47,22.48,22.41,22.42,22200.0,18.0985,18.1066,18.0502,18.0582,22200.0
2014-10-08 10:45:00,22.43,22.43,22.4,22.41,227400.0,18.0663,18.0663,18.0421,18.0502,227400.0
2014-10-08 10:50:00,22.41,22.41,22.36,22.4,50000.0,18.0502,18.0502,18.0099,18.0421,50000.0
2014-10-08 10:55:00,22.4,22.45,22.39,22.43,26800.0,18.0421,18.0824,18.0341,18.0663,26800.0
2014-10-08 11:00:00,22.43,22.45,22.41,22.42,22600.0,18.0663,18.0824,18.0502,18.0582,22600.0
2014-10-08 11:05:00,22.42,22.46,22.42,22.46,23800.0,18.0582,18.0905,18.0582,18.0905,23800.0
2014-10-08 11:10:00,22.47,22.53,22.47,22.5,47800.0,18.0985,18.1468,18.0985,18.1227,47800.0
2014-10-08 11:15:00,22.5,22.5,22.45,22.45,11600.0,18.1227,18.1227,18.0824,18.0824,11600.0
2014-10-08 11:20:00,22.46,22.55,22.46,22.55,37400.0,18.0905,18.1629,18.0905,18.1629,37400.0
2014-10-08 11:25:00,22.56,22.61,22.53,22.59,24200.0,18.171,18.2113,18.1468,18.1952,24200.0
2014-10-08 11:30:00,22.59,22.63,22.58,22.59,26200.0,18.1952,18.2274,18.1871,18.1952,26200.0
2014-10-08 11:35:00,22.59,22.61,22.58,22.58,34600.0,18.1952,18.2113,18.1871,18.1871,34600.0
2014-10-08 11:40:00,22.58,22.6,22.57,22.58,34600.0,18.1871,18.2032,18.1791,18.1871,34600.0
2014-10-08 11:45:00,22.59,22.6,22.56,22.56,25800.0,18.1952,18.2032,18.171,18.171,25800.0
2014-10-08 11:50:00,22.55,22.58,22.53,22.57,35000.0,18.1629,18.1871,18.1468,18.1791,35000.0
2014-10-08 11:55:00,22.58,22.61,22.55,22.59,24400.0,18.1871,18.2113,18.1629,18.1952,24400.0
2014-10-08 12:00:00,22.6,22.63,22.58,22.59,28800.0,18.2032,18.2274,18.1871,18.1952,28800.0
2014-10-08 12:05:00,22.58,22.61,22.58,22.61,82600.0,18.1871,18.2113,18.1871,18.2113,82600.0
2014-10-08 12:10:00,22.61,22.61,22.57,22.59,45800.0,18.2113,18.2113,18.1791,18.1952,45800.0
2014-10-08 12:15:00,22.6,22.6,22.58,22.59,11600.0,18.2032,18.2032,18.1871,18.1952,11600.0
2014-10-08 12:20:00,22.59,22.59,22.57,22.58,34000.0,18.1952,18.1952,18.1791,18.1871,34000.0
2014-10-08 12:25:00,22.57,22.59,22.56,22.56,23200.0,18.1791,18.1952,18.171,18.171,23200.0
2014-10-08 12:30:00,22.56,22.59,22.55,22.58,82000.0,18.171,18.1952,18.1629,18.1871,82000.0
2014-10-08 12:35:00,22.58,22.64,22.58,22.62,51200.0,18.1871,18.2354,18.1871,18.2193,51200.0
2014-10-08 12:40:00,22.63,22.63,22.6,22.61,15200.0,18.2274,18.2274,18.2032,18.2113,15200.0
2014-10-08 12:45:00,22.61,22.62,22.6,22.61,14200.0,18.2113,18.2193,18.2032,18.2113,14200.0
2014-10-08 12:50:00,22.62,22.64,22.61,22.61,42200.0,18.2193,18.2354,18.2113,18.2113,42200.0
2014-10-08 12:55:00,22.61,22.64,22.61,22.63,19400.0,18.2113,18.2354,18.2113,18.2274,19400.0
2014-10-08 13:00:00,22.64,22.68,22.63,22.68,14800.0,18.2354,18.2677,18.2274,18.2677,14800.0
2014-10-08 13:05:00,22.68,22.69,22.64,22.64,26800.0,18.2677,18.2757,18.2354,18.2354,26800.0
2014-10-08 13:10:00,22.65,22.65,22.63,22.64,52000.0,18.2435,18.2435,18.2274,18.2354,52000.0
2014-10-08 13:15:00,22.64,22.64,22.61,22.61,46000.0,18.2354,18.2354,18.2113,18.2113,46000.0
2014-10-08 13:20:00,22.61,22.64,22.61,22.63,22600.0,18.2113,18.2354,18.2113,18.2274,22600.0
2014-10-08 13:25:00,22.63,22.64,22.62,22.64,22000.0,18.2274,18.2354,18.2193,18.2354,22000.0
2014-10-08 13:30:00,22.64,22.65,22.63,22.64,14400.0,18.2354,18.2435,18.2274,18.2354,14400.0
2014-10-08 13:35:00,22.64,22.64,22.61,22.61,54800.0,18.2354,18.2354,18.2113,18.2113,54800.0
2014-10-08 13:40:00,22.61,22.63,22.61,22.63,26400.0,18.2113,18.2274,18.2113,18.2274,26400.0
2014-10-08 13:45:00,22.63,22.68,22.63,22.67,42600.0,18.2274,18.2677,18.2274,18.2596,42600.0
2014-10-08 13:50:00,22.67,22.68,22.66,22.68,42200.0,18.2596,18.2677,18.2515,18.2677,42200.0
2014-10-08 13:55:00,22.68,22.68,22.65,22.65,49600.0,18.2677,18.2677,18.2435,18.2435,49600.0
2014-10-08 14:00:00,22.66,22.75,22.66,22.72,48200.0,18.2515,18.324,18.2515,18.2999,48200.0
2014-10-08 14:05:00,22.72,22.78,22.71,22.78,177400.0,18.2999,18.3482,18.2918,18.3482,177400.0
2014-10-08 14:10:00,22.78,22.82,22.78,22.8,20800.0,18.3482,18.3804,18.3482,18.3643,20800.0
2014-10-08 14:15:00,22.8,22.85,22.79,22.85,31000.0,18.3643,18.4046,18.3562,18.4046,31000.0
2014-10-08 14:20:00,22.85,22.91,22.85,22.9,23000.0,18.4046,18.4529,18.4046,18.4448,23000.0
2014-10-08 14:25:00,22.9,22.93,22.9,22.91,52800.0,18.4448,18.469,18.4448,18.4529,52800.0
2014-10-08 14:30:00,22.91,22.95,22.89,22.92,71000.0,18.4529,18.4851,18.4368,18.461,71000.0
2014-10-08 14:35:00,22.93,22.93,22.91,22.91,40800.0,18.469,18.469,18.4529,18.4529,40800.0
2014-10-08 14:40:00,22.91,22.96,22.89,22.95,52400.0,18.4529,18.4932,18.4368,18.4851,52400.0
2014-10-08 14:45:00,22.95,22.98,22.93,22.98,102400.0,18.4851,18.5093,18.469,18.5093,102400.0
2014-10-08 14:50:00,22.98,22.99,22.97,22.98,106000.0,18.5093,18.5173,18.5012,18.5093,106000.0
2014-10-08 14:55:00,22.97,22.97,22.92,22.96,70000.0,18.5012,18.5012,18.461,18.4932,70000.0
2014-10-08 15:00:00,22.96,22.99,22.96,22.98,49600.0,18.4932,18.5173,18.4932,18.5093,49600.0
2014-10-08 15:05:00,22.98,23.02,22.98,23.01,63400.0,18.5093,18.5415,18.5093,18.5334,63400.0
2014-10-08 15:10:00,23.01,23.05,23.01,23.05,42000.0,18.5334,18.5657,18.5334,18.5657,42000.0
2014-10-08 15:15:00,23.04,23.08,23.03,23.07,81800.0,18.5576,18.5898,18.5496,18.5818,81800.0
2014-10-08 15:20:00,23.08,23.13,23.07,23.13,73200.0,18.5898,18.6301,18.5818,18.6301,73200.0
2014-10-08 15:25:00,23.13,23.18,23.13,23.16,54800.0,18.6301,18.6704,18.6301,18.6543,54800.0
2014-10-08 15:30:00,23.16,23.16,23.09,23.11,56600.0,18.6543,18.6543,18.5979,18.614,56600.0
2014-10-08 15:35:00,23.11,23.13,23.11,23.13,149200.0,18.614,18.6301,18.614,18.6301,149200.0
2014-10-08 15:40:00,23.13,23.14,23.11,23.13,91400.0,18.6301,18.6382,18.614,18.6301,91400.0
2014-10-08 15:45:00,23.13,23.14,23.09,23.1,90000.0,18.6301,18.6382,18.5979,18.6059,90000.0
2014-10-08 15:50:00,23.1,23.13,23.1,23.1,135400.0,18.6059,18.6301,18.6059,18.6059,135400.0
2014-10-08 15:55:00,23.11,23.12,23.09,23.1,273000.0,18.614,18.622,18.5979,18.6059,273000.0
2014-10-09 09:30:00,23.05,23.08,22.99,23.05,77800.0,18.5657,18.5898,18.5173,18.5657,77800.0
2014-10-09 09:35:00,23.04,23.15,23.0,23.14,21400.0,18.5576,18.6462,18.5254,18.6382,21400.0
2014-10-09 09:40:00,23.14,23.14,23.07,23.11,17000.0,18.6382,18.6382,18.5818,18.614,17000.0
2014-10-09 09:45:00,23.11,23.11,23.05,23.07,59200.0,18.614,18.614,18.5657,18.5818,59200.0
2014-10-09 09:50:00,23.07,23.08,23.02,23.05,36600.0,18.5818,18.5898,18.5415,18.5657,36600.0
2014-10-09 09:55:00,23.05,23.05,22.98,22.99,13000.0,18.5657,18.5657,18.5093,18.5173,13000.0
2014-10-09 10:00:00,23.0,23.11,23.0,23.07,13600.0,18.5254,18.614,18.5254,18.5818,13600.0
2014-10-09 10:05:00,23.08,23.1,22.97,23.0,16400.0,18.5898,18.6059,18.5012,18.5254,16400.0
2014-10-09 10:10:00,22.99,23.03,22.96,23.03,8800.0,18.5173,18.5496,18.4932,18.5496,8800.0
2014-10-09 10:15:00,23.02,23.07,23.02,23.06,19000.0,18.5415,18.5818,18.5415,18.5737,19000.0
2014-10-09 10:20:00,23.06,23.1,23.04,23.05,46000.0,18.5737,18.6059,18.5576,18.5657,46000.0
2014-10-09 10:25:00,23.05,23.07,23.04,23.06,40600.0,18.5657,18.5818,18.5576,18.5737,40600.0
2014-10-09 10:30:00,23.06,23.06,22.98,22.99,23600.0,18.5737,18.5737,18.5093,18.5173,23600.0
2014-10-09 10:35:00,22.98,22.98,22.89,22.89,32600.0,18.5093,18.5093,18.4368,18.4368,32600.0
2014-10-09 10:40:00,22.89,22.96,22.88,22.94,30200.0,18.4368,18.4932,18.4287,18.4771,30200.0
2014-10-09 10:45:00,22.93,22.95,22.92,22.94,24800.0,18.469,18.4851,18.461,18.4771,24800.0
2014-10-09 10:50:00,22.93,22.95,22.92,22.93,12800.0,18.469,18.4851,18.461,18.469,12800.0
2014-10-09 10:55:00,22.94,23.01,22.94,23.0,14600.0,18.4771,18.5334,18.4771,18.5254,14600.0
2014-10-09 11:00:00,23.02,23.03,22.96,22.96,18400.0,18.5415,18.5496,18.4932,18.4932,18400.0
2014-10-09 11:05:00,22.96,23.02,22.95,23.02,20000.0,18.4932,18.5415,18.4851,18.5415,20000.0
2014-10-09 11:10:00,23.02,23.05,22.98,23.03,41400.0,18.5415,18.5657,18.5093,18.5496,41400.0
2014-10-09 11:15:00,23.04,23.05,22.99,23.02,23400.0,18.5576,18.5657,18.5173,18.5415,23400.0
2014-10-09 11:20:00,23.02,23.07,23.02,23.05,62200.0,18.5415,18.5818,18.5415,18.5657,62200.0
2014-10-09 11:25:00,23.06,23.1,23.06,23.06,46400.0,18.5737,18.6059,18.5737,18.5737,46400.0
2014-10-09 11:30:00,23.06,23.07,23.05,23.07,32600.0,18.5737,18.5818,18.5657,18.5818,32600.0
2014-10-09 11:35:00,23.06,23.08,23.04,23.06,84800.0,18.5737,18.5898,18.5576,18.5737,84800.0
2014-10-09 11:40:00,23.06,23.06,22.96,22.96,246600.0,18.5737,18.5737,18.4932,18.4932,246600.0
2014-10-09 11:45:00,22.96,22.98,22.9,22.9,55800.0,18.4932,18.5093,18.4448,18.4448,55800.0
2014-10-09 11:50:00,22.89,22.92,22.82,22.85,61600.0,18.4368,18.461,18.3804,18.4046,61600.0
2014-10-09 11:55:00,22.85,22.86,22.82,22.86,17800.0,18.4046,18.4126,18.3804,18.4126,17800.0
2014-10-09 12:00:00,22.86,22.9,22.84,22.9,20800.0,18.4126,18.4448,18.3965,18.4448,20800.0
2014-10-09 12:05:00,22.91,22.91,22.87,22.88,22000.0,18.4529,18.4529,18.4207,18.4287,22000.0
2014-10-09 12:10:00,22.88,22.91,22.86,22.88,63800.0,18.4287,18.4529,18.4126,18.4287,63800.0
2014-10-09 12:15:00,22.88,22.92,22.87,22.92,170600.0,18.4287,18.461,18.4207,18.461,170600.0
2014-10-09 12:20:00,22.92,22.92,22.89,22.9,31400.0,18.461,18.461,18.4368,18.4448,31400.0
2014-10-09 12:25:00,22.89,22.9,22.86,22.88,96600.0,18.4368,18.4448,18.4126,18.4287,96600.0
2014-10-09 12:30:00,22.87,22.87,22.83,22.85,32600.0,18.4207,18.4207,18.3885,18.4046,32600.0
2014-10-09 12:35:00,22.85,22.89,22.83,22.86,34000.0,18.4046,18.4368,18.3885,18.4126,34000.0
2014-10-09 12:40:00,22.85,22.88,22.85,22.88,40400.0,18.4046,18.4287,18.4046,18.4287,40400.0
2014-10-09 12:45:00,22.88,22.95,22.86,22.95,64600.0,18.4287,18.4851,18.4126,18.4851,64600.0
2014-10-09 12:50:00,22.95,22.96,22.93,22.93,22400.0,18.4851,18.4932,18.469,18.469,22400.0
2014-10-09 12:55:00,22.93,22.93,22.91,22.93,26200.0,18.469,18.469,18.4529,18.469,26200.0
2014-10-09 13:00:00,22.93,22.93,22.9,22.9,57000.0,18.469,18.469,18.4448,18.4448,57000.0
2014-10-09 13:05:00,22.9,22.92,22.88,22.9,75200.0,18.4448,18.461,18.4287,18.4448,75200.0
2014-10-09 13:10:00,22.9,22.91,22.86,22.9,68400.0,18.4448,18.4529,18.4126,18.4448,68400.0
2014-10-09 13:15:00,22.91,22.92,22.88,22.9,29800.0,18.4529,18.461,18.4287,18.4448,29800.0
2014-10-09 13:20:00,22.9,22.98,22.9,22.98,58000.0,18.4448,18.5093,18.4448,18.5093,58000.0
2014-10-09 13:25:00,22.98,22.99,22.94,22.96,24800.0,18.5093,18.5173,18.4771,18.4932,24800.0
2014-10-09 13:30:00,22.95,22.97,22.92,22.97,27200.0,18.4851,18.5012,18.461,18.5012,27200.0
2014-10-09 13:35:00,22.98,23.05,22.97,23.0,53400.0,18.5093,18.5657,18.5012,18.5254,53400.0
2014-10-09 13:40:00,23.0,23.0,22.95,22.96,26400.0,18.5254,18.5254,18.4851,18.4932,26400.0
2014-10-09 13:45:00,22.96,22.97,22.93,22.93,31800.0,18.4932,18.5012,18.469,18.469,31800.0
2014-10-09 13:50:00,22.96,22.96,22.88,22.9,44400.0,18.4932,18.4932,18.4287,18.4448,44400.0
2014-10-09 13:55:00,22.9,22.92,22.88,22.9,24200.0,18.4448,18.461,18.4287,18.4448,24200.0
2014-10-09 14:00:00,22.89,22.89,22.85,22.86,19800.0,18.4368,18.4368,18.4046,18.4126,19800.0
2014-10-09 14:05:00,22.86,22.88,22.8,22.82,89400.0,18.4126,18.4287,18.3643,18.3804,89400.0
2014-10-09 14:10:00,22.82,22.84,22.8,22.81,24000.0,18.3804,18.3965,18.3643,18.3724,24000.0
2014-10-09 14:15:00,22.81,22.85,22.8,22.84,72400.0,18.3724,18.4046,18.3643,18.3965,72400.0
2014-10-09 14:20:00,22.83,22.85,22.82,22.83,58600.0,18.3885,18.4046,18.3804,18.3885,58600.0
2014-10-09 14:25:00,22.83,22.89,22.83,22.86,62200.0,18.3885,18.4368,18.3885,18.4126,62200.0
2014-10-09 14:30:00,22.85,22.86,22.83,22.86,160200.0,18.4046,18.4126,18.3885,18.4126,160200.0
2014-10-09 14:35:00,22.86,22.92,22.86,22.89,68400.0,18.4126,18.461,18.4126,18.4368,68400.0
2014-10-09 14:40:00,22.89,22.9,22.86,22.87,43200.0,18.4368,18.4448,18.4126,18.4207,43200.0
2014-10-09 14:45:00,22.87,22.89,22.84,22.84,46000.0,18.4207,18.4368,18.3965,18.3965,46000.0
2014-10-09 14:50:00,22.83,22.86,22.83,22.85,41200.0,18.3885,18.4126,18.3885,18.4046,41200.0
2014-10-09 14:55:00,22.85,22.85,22.8,22.81,24400.0,18.4046,18.4046,18.3643,18.3724,24400.0
2014-10-09 15:00:00,22.8,22.84,22.78,22.83,74200.0,18.3643,18.3965,18.3482,18.3885,74200.0
2014-10-09 15:05:00,22.83,22.84,22.78,22.79,40800.0,18.3885,18.3965,18.3482,18.3562,40800.0
2014-10-09 15:10:00,22.79,22.86,22.78,22.86,120400.0,18.3562,18.4126,18.3482,18.4126,120400.0
2014-10-09 15:15:00,22.86,22.89,22.83,22.86,47000.0,18.4126,18.4368,18.3885,18.4126,47000.0
2014-10-09 15:20:00,22.86,22.86,22.81,22.83,44400.0,18.4126,18.4126,18.3724,18.3885,44400.0
2014-10-09 15:25:00,22.83,22.86,22.82,22.83,57400.0,18.3885,18.4126,18.3804,18.3885,57400.0
2014-10-09 15:30:00,22.83,22.88,22.83,22.88,46800.0,18.3885,18.4287,18.3885,18.4287,46800.0
2014-10-09 15:35:00,22.88,22.89,22.85,22.86,68200.0,18.4287,18.4368,18.4046,18.4126,68200.0
2014-10-09 15:40:00,22.86,22.87,22.81,22.81,79200.0,18.4126,18.4207,18.3724,18.3724,79200.0
2014-10-09 15:45:00,22.81,22.81,22.75,22.75,144600.0,18.3724,18.3724,18.324,18.324,144600.0
2014-10-09 15:50:00,22.75,22.79,22.75,22.79,184600.0,18.324,18.3562,18.324,18.3562,184600.0
2014-10-09 15:55:00,22.79,22.82,22.77,22.78,187600.0,18.3562,18.3804,18.3401,18.3482,187600.0
2014-10-10 09:30:00,20.21,20.22,19.71,19.95,2211800.0,16.2782,16.2862,15.8755,16.0688,2211800.0
2014-10-10 09:35:00,19.95,20.2,19.95,20.19,1161000.0,16.0688,16.2701,16.0688,16.2621,1161000.0
2014-10-10 09:40:00,20.18,20.23,20.11,20.16,796000.0,16.254,16.2943,16.1976,16.2379,796000.0
2014-10-10 09:45:00,20.16,20.54,20.16,20.53,1504400.0,16.2379,16.544,16.2379,16.5359,1504400.0
2014-10-10 09:50:00,20.52,20.52,20.37,20.38,927600.0,16.5279,16.5279,16.4071,16.4151,927600.0
2014-10-10 09:55:00,20.39,20.42,19.84,19.88,777400.0,16.4232,16.4473,15.9802,16.0124,777400.0
2014-10-10 10:00:00,19.88,19.97,19.75,19.79,542600.0,16.0124,16.0849,15.9077,15.9399,542600.0
2014-10-10 10:05:00,19.79,19.83,19.68,19.71,662200.0,15.9399,15.9721,15.8513,15.8755,662200.0
2014-10-10 10:10:00,19.71,19.85,19.67,19.68,416800.0,15.8755,15.9882,15.8432,15.8513,416800.0
2014-10-10 10:15:00,19.68,19.82,19.67,19.77,207600.0,15.8513,15.9641,15.8432,15.9238,207600.0
2014-10-10 10:20:00,19.77,19.77,19.63,19.65,478400.0,15.9238,15.9238,15.811,15.8271,478400.0
2014-10-10 10:25:00,19.65,19.65,19.56,19.6,308200.0,15.8271,15.8271,15.7546,15.7869,308200.0
2014-10-10 10:30:00,19.6,19.63,19.57,19.6,337000.0,15.7869,15.811,15.7627,15.7869,337000.0
2014-10-10 10:35:00,19.6,19.67,19.56,19.61,495600.0,15.7869,15.8432,15.7546,15.7949,495600.0
2014-10-10 10:40:00,19.61,19.61,19.51,19.57,273400.0,15.7949,15.7949,15.7144,15.7627,273400.0
2014-10-10 10:45:00,19.57,19.7,19.52,19.67,282400.0,15.7627,15.8674,15.7224,15.8432,282400.0
2014-10-10 10:50:00,19.68,19.75,19.64,19.73,222000.0,15.8513,15.9077,15.8191,15.8916,222000.0
2014-10-10 10:55:00,19.72,19.73,19.64,19.64,218000.0,15.8835,15.8916,15.8191,15.8191,218000.0
2014-10-10 11:00:00,19.64,19.75,19.64,19.73,260600.0,15.8191,15.9077,15.8191,15.8916,260600.0
2014-10-10 11:05:00,19.73,19.82,19.72,19.81,254800.0,15.8916,15.9641,15.8835,15.956,254800.0
2014-10-10 11:10:00,19.81,19.85,19.74,19.82,523400.0,15.956,15.9882,15.8996,15.9641,523400.0
2014-10-10 11:15:00,19.82,19.82,19.72,19.79,198600.0,15.9641,15.9641,15.8835,15.9399,198600.0
2014-10-10 11:20:00,19.8,19.86,19.77,19.85,252600.0,15.9479,15.9963,15.9238,15.9882,252600.0
2014-10-10 11:25:00,19.85,19.86,19.75,19.85,167400.0,15.9882,15.9963,15.9077,15.9882,167400.0
2014-10-10 11:30:00,19.84,19.93,19.82,19.86,166800.0,15.9802,16.0527,15.9641,15.9963,166800.0
2014-10-10 11:35:00,19.85,19.97,19.85,19.96,260600.0,15.9882,16.0849,15.9882,16.0768,260600.0
2014-10-10 11:40:00,19.96,19.97,19.86,19.9,154200.0,16.0768,16.0849,15.9963,16.0285,154200.0
2014-10-10 11:45:00,19.91,19.99,19.9,19.96,142000.0,16.0365,16.101,16.0285,16.0768,142000.0
2014-10-10 11:50:00,19.96,20.05,19.96,20.04,140600.0,16.0768,16.1493,16.0768,16.1413,140600.0
2014-10-10 11:55:00,20.03,20.05,20.0,20.04,265600.0,16.1332,16.1493,16.109,16.1413,265600.0
2014-10-10 12:00:00,20.03,20.16,20.03,20.15,877200.0,16.1332,16.2379,16.1332,16.2299,877200.0
2014-10-10 12:05:00,20.15,20.21,20.15,20.16,261800.0,16.2299,16.2782,16.2299,16.2379,261800.0
2014-10-10 12:10:00,20.16,20.22,20.15,20.22,264800.0,16.2379,16.2862,16.2299,16.2862,264800.0
2014-10-10 12:15:00,20.22,20.22,20.18,20.22,121600.0,16.2862,16.2862,16.254,16.2862,121600.0
2014-10-10 12:20:00,20.22,20.25,20.16,20.19,303800.0,16.2862,16.3104,16.2379,16.2621,303800.0
2014-10-10 12:25:00,20.19,20.32,20.18,20.32,214000.0,16.2621,16.3668,16.254,16.3668,214000.0
2014-10-10 12:30:00,20.32,20.38,20.28,20.35,102400.0,16.3668,16.4151,16.3346,16.3909,102400.0
2014-10-10 12:35:00,20.35,20.35,20.2,20.2,157200.0,16.3909,16.3909,16.2701,16.2701,157200.0
2014-10-10 12:40:00,20.2,20.29,20.2,20.28,87600.0,16.2701,16.3426,16.2701,16.3346,87600.0
2014-10-10 12:45:00,20.28,20.32,20.24,20.3,81000.0,16.3346,16.3668,16.3023,16.3507,81000.0
2014-10-10 12:50:00,20.3,20.32,20.24,20.25,105600.0,16.3507,16.3668,16.3023,16.3104,105600.0
2014-10-10 12:55:00,20.25,20.25,20.2,20.2,79600.0,16.3104,16.3104,16.2701,16.2701,79600.0
2014-10-10 13:00:00,20.2,20.2,20.18,20.19,132200.0,16.2701,16.2701,16.254,16.2621,132200.0
2014-10-10 13:05:00,20.19,20.21,20.11,20.18,175800.0,16.2621,16.2782,16.1976,16.254,175800.0
2014-10-10 13:10:00,20.18,20.18,20.13,20.13,167400.0,16.254,16.254,16.2137,16.2137,167400.0
2014-10-10 13:15:00,20.13,20.15,20.12,20.13,179600.0,16.2137,16.2299,16.2057,16.2137,179600.0
2014-10-10 13:20:00,20.13,20.18,20.12,20.17,241000.0,16.2137,16.254,16.2057,16.246,241000.0
2014-10-10 13:25:00,20.17,20.18,20.16,20.17,97400.0,16.246,16.254,16.2379,16.246,97400.0
2014-10-10 13:30:00,20.16,20.19,20.16,20.18,247000.0,16.2379,16.2621,16.2379,16.254,247000.0
2014-10-10 13:35:00,20.18,20.24,20.18,20.24,225200.0,16.254,16.3023,16.254,16.3023,225200.0
2014-10-10 13:40:00,20.24,20.25,20.23,20.25,210000.0,16.3023,16.3104,16.2943,16.3104,210000.0
2014-10-10 13:45:00,20.25,20.25,20.23,20.25,208200.0,16.3104,16.3104,16.2943,16.3104,208200.0
2014-10-10 13:50:00,20.25,20.33,20.25,20.32,219600.0,16.3104,16.3748,16.3104,16.3668,219600.0
2014-10-10 13:55:00,20.33,20.4,20.33,20.38,292000.0,16.3748,16.4312,16.3748,16.4151,292000.0
2014-10-10 14:00:00,20.38,20.38,20.29,20.33,118000.0,16.4151,16.4151,16.3426,16.3748,118000.0
2014-10-10 14:05:00,20.33,20.41,20.3,20.41,118600.0,16.3748,16.4393,16.3507,16.4393,118600.0
2014-10-10 14:10:00,20.41,20.41,20.32,20.33,126200.0,16.4393,16.4393,16.3668,16.3748,126200.0
2014-10-10 14:15:00,20.33,20.34,20.29,20.3,91200.0,16.3748,16.3829,16.3426,16.3507,91200.0
2014-10-10 14:20:00,20.3,20.36,20.3,20.36,104800.0,16.3507,16.399,16.3507,16.399,104800.0
2014-10-10 14:25:00,20.36,20.4,20.36,20.4,74200.0,16.399,16.4312,16.399,16.4312,74200.0
2014-10-10 14:30:00,20.4,20.4,20.36,20.36,55000.0,16.4312,16.4312,16.399,16.399,55000.0
2014-10-10 14:35:00,20.35,20.36,20.29,20.32,136400.0,16.3909,16.399,16.3426,16.3668,136400.0
2014-10-10 14:40:00,20.32,20.36,20.28,20.36,101600.0,16.3668,16.399,16.3346,16.399,101600.0
2014-10-10 14:45:00,20.35,20.36,20.29,20.29,66600.0,16.3909,16.399,16.3426,16.3426,66600.0
2014-10-10 14:50:00,20.3,20.31,20.28,20.31,164600.0,16.3507,16.3587,16.3346,16.3587,164600.0
2014-10-10 14:55:00,20.31,20.35,20.31,20.33,131200.0,16.3587,16.3909,16.3587,16.3748,131200.0
2014-10-10 15:00:00,20.33,20.33,20.21,20.25,225000.0,16.3748,16.3748,16.2782,16.3104,225000.0
2014-10-10 15:05:00,20.25,20.25,20.17,20.2,156200.0,16.3104,16.3104,16.246,16.2701,156200.0
2014-10-10 15:10:00,20.19,20.23,20.15,20.18,189200.0,16.2621,16.2943,16.2299,16.254,189200.0
2014-10-10 15:15:00,20.18,20.2,20.14,20.14,211000.0,16.254,16.2701,16.2218,16.2218,211000.0
2014-10-10 15:20:00,20.14,20.16,20.14,20.15,122400.0,16.2218,16.2379,16.2218,16.2299,122400.0
2014-10-10 15:25:00,20.15,20.15,20.1,20.12,173000.0,16.2299,16.2299,16.1896,16.2057,173000.0
2014-10-10 15:30:00,20.12,20.14,20.04,20.06,146600.0,16.2057,16.2218,16.1413,16.1574,146600.0
2014-10-10 15:35:00,20.06,20.13,20.03,20.08,182200.0,16.1574,16.2137,16.1332,16.1735,182200.0
2014-10-10 15:40:00,20.08,20.11,20.07,20.11,193800.0,16.1735,16.1976,16.1654,16.1976,193800.0
2014-10-10 15:45:00,20.1,20.13,20.05,20.07,239200.0,16.1896,16.2137,16.1493,16.1654,239200.0
2014-10-10 15:50:00,20.07,20.07,20.0,20.0,404000.0,16.1654,16.1654,16.109,16.109,404000.0
2014-10-10 15:55:00,20.0,20.0,19.97,19.98,550600.0,16.109,16.109,16.0849,16.0929,550600.0
2014-10-13 09:30:00,19.91,19.91,19.57,19.58,335800.0,16.0365,16.0365,15.7627,15.7707,335800.0
2014-10-13 09:35:00,19.58,19.63,19.4,19.58,496400.0,15.7707,15.811,15.6258,15.7707,496400.0
2014-10-13 09:40:00,19.58,19.61,19.56,19.58,269000.0,15.7707,15.7949,15.7546,15.7707,269000.0
2014-10-13 09:45:00,19.58,19.58,19.37,19.42,208400.0,15.7707,15.7707,15.6016,15.6419,208400.0
2014-10-13 09:50:00,19.4,19.42,19.25,19.27,333200.0,15.6258,15.6419,15.505,15.5211,333200.0
2014-10-13 09:55:00,19.28,19.42,19.26,19.4,345600.0,15.5291,15.6419,15.513,15.6258,345600.0
2014-10-13 10:00:00,19.4,19.41,19.33,19.37,209000.0,15.6258,15.6338,15.5694,15.6016,209000.0
2014-10-13 10:05:00,19.36,19.37,19.27,19.3,259600.0,15.5935,15.6016,15.5211,15.5452,259600.0
2014-10-13 10:10:00,19.29,19.34,19.22,19.25,213000.0,15.5372,15.5774,15.4808,15.505,213000.0
2014-10-13 10:15:00,19.26,19.3,19.17,19.18,117400.0,15.513,15.5452,15.4405,15.4486,117400.0
2014-10-13 10:20:00,19.18,19.25,19.15,19.16,121400.0,15.4486,15.505,15.4244,15.4325,121400.0
2014-10-13 10:25:00,19.15,19.16,19.06,19.14,191400.0,15.4244,15.4325,15.3519,15.4164,191400.0
2014-10-13 10:30:00,19.14,19.28,19.13,19.22,106000.0,15.4164,15.5291,15.4083,15.4808,106000.0
2014-10-13 10:35:00,19.22,19.29,19.2,19.27,108200.0,15.4808,15.5372,15.4647,15.5211,108200.0
2014-10-13 10:40:00,19.27,19.27,19.23,19.24,145800.0,15.5211,15.5211,15.4888,15.4969,145800.0
2014-10-13 10:45:00,19.24,19.31,19.24,19.26,151000.0,15.4969,15.5533,15.4969,15.513,151000.0
2014-10-13 10:50:00,19.26,19.36,19.26,19.36,187400.0,15.513,15.5935,15.513,15.5935,187400.0
2014-10-13 10:55:00,19.35,19.35,19.28,19.28,109000.0,15.5855,15.5855,15.5291,15.5291,109000.0
2014-10-13 11:00:00,19.28,19.36,19.24,19.36,93600.0,15.5291,15.5935,15.4969,15.5935,93600.0
2014-10-13 11:05:00,19.36,19.39,19.35,19.39,171200.0,15.5935,15.6177,15.5855,15.6177,171200.0
2014-10-13 11:10:00,19.39,19.4,19.33,19.36,132000.0,15.6177,15.6258,15.5694,15.5935,132000.0
2014-10-13 11:15:00,19.36,19.39,19.33,19.34,129800.0,15.5935,15.6177,15.5694,15.5774,129800.0
2014-10-13 11:20:00,19.34,19.39,19.32,19.39,84600.0,15.5774,15.6177,15.5613,15.6177,84600.0
2014-10-13 11:25:00,19.39,19.58,19.39,19.45,180400.0,15.6177,15.7707,15.6177,15.666,180400.0
2014-10-13 11:30:00,19.45,19.56,19.45,19.56,101600.0,15.666,15.7546,15.666,15.7546,101600.0
2014-10-13 11:35:00,19.56,19.61,19.54,19.6,125400.0,15.7546,15.7949,15.7385,15.7869,125400.0
2014-10-13 11:40:00,19.6,19.66,19.6,19.6,103400.0,15.7869,15.8352,15.7869,15.7869,103400.0
2014-10-13 11:45:00,19.6,19.75,19.6,19.72,223000.0,15.7869,15.9077,15.7869,15.8835,223000.0
2014-10-13 11:50:00,19.73,19.82,19.72,19.79,218000.0,15.8916,15.9641,15.8835,15.9399,218000.0
2014-10-13 11:55:00,19.79,19.84,19.77,19.78,188800.0,15.9399,15.9802,15.9238,15.9318,188800.0
2014-10-13 12:00:00,19.78,19.85,19.72,19.83,165000.0,15.9318,15.9882,15.8835,15.9721,165000.0
2014-10-13 12:05:00,19.82,19.96,19.82,19.93,278400.0,15.9641,16.0768,15.9641,16.0527,278400.0
2014-10-13 12:10:00,19.93,19.98,19.92,19.97,191400.0,16.0527,16.0929,16.0446,16.0849,191400.0
2014-10-13 12:15:00,19.96,19.97,19.94,19.95,124000.0,16.0768,16.0849,16.0607,16.0688,124000.0
2014-10-13 12:20:00,19.95,19.95,19.92,19.93,89000.0,16.0688,16.0688,16.0446,16.0527,89000.0
2014-10-13 12:25:00,19.92,19.93,19.89,19.92,87000.0,16.0446,16.0527,16.0204,16.0446,87000.0
2014-10-13 12:30:00,19.93,19.96,19.89,19.96,79200.0,16.0527,16.0768,16.0204,16.0768,79200.0
2014-10-13 12:35:00,19.97,20.02,19.95,19.97,81800.0,16.0849,16.1251,16.0688,16.0849,81800.0
2014-10-13 12:40:00,19.96,20.02,19.96,19.98,102200.0,16.0768,16.1251,16.0768,16.0929,102200.0
2014-10-13 12:45:00,19.98,19.99,19.96,19.96,67600.0,16.0929,16.101,16.0768,16.0768,67600.0
2014-10-13 12:50:00,19.96,20.02,19.95,20.02,75000.0,16.0768,16.1251,16.0688,16.1251,75000.0
2014-10-13 12:55:00,20.01,20.03,19.98,20.0,60000.0,16.1171,16.1332,16.0929,16.109,60000.0
2014-10-13 13:00:00,20.0,20.0,19.98,19.99,38800.0,16.109,16.109,16.0929,16.101,38800.0
2014-10-13 13:05:00,19.98,20.0,19.97,19.98,71200.0,16.0929,16.109,16.0849,16.0929,71200.0
2014-10-13 13:10:00,19.98,19.98,19.9,19.91,69800.0,16.0929,16.0929,16.0285,16.0365,69800.0
2014-10-13 13:15:00,19.91,19.91,19.89,19.89,24200.0,16.0365,16.0365,16.0204,16.0204,24200.0
2014-10-13 13:20:00,19.89,19.89,19.83,19.85,85000.0,16.0204,16.0204,15.9721,15.9882,85000.0
2014-10-13 13:25:00,19.85,19.96,19.83,19.96,81200.0,15.9882,16.0768,15.9721,16.0768,81200.0
2014-10-13 13:30:00,19.95,19.96,19.89,19.9,71000.0,16.0688,16.0768,16.0204,16.0285,71000.0
2014-10-13 13:35:00,19.9,19.92,19.84,19.84,52800.0,16.0285,16.0446,15.9802,15.9802,52800.0
2014-10-13 13:40:00,19.84,19.84,19.78,19.79,52600.0,15.9802,15.9802,15.9318,15.9399,52600.0
2014-10-13 13:45:00,19.78,19.8,19.73,19.73,72000.0,15.9318,15.9479,15.8916,15.8916,72000.0
2014-10-13 13:50:00,19.73,19.75,19.7,19.74,47200.0,15.8916,15.9077,15.8674,15.8996,47200.0
2014-10-13 13:55:00,19.73,19.73,19.66,19.72,57000.0,15.8916,15.8916,15.8352,15.8835,57000.0
2014-10-13 14:00:00,19.73,19.73,19.63,19.64,58200.0,15.8916,15.8916,15.811,15.8191,58200.0
2014-10-13 14:05:00,19.64,19.73,19.64,19.73,47800.0,15.8191,15.8916,15.8191,15.8916,47800.0
2014-10-13 14:10:00,19.73,19.73,19.65,19.66,39000.0,15.8916,15.8916,15.8271,15.8352,39000.0
2014-10-13 14:15:00,19.66,19.66,19.61,19.64,52400.0,15.8352,15.8352,15.7949,15.8191,52400.0
2014-10-13 14:20:00,19.63,19.68,19.63,19.64,28400.0,15.811,15.8513,15.811,15.8191,28400.0
2014-10-13 14:25:00,19.63,19.66,19.61,19.62,67200.0,15.811,15.8352,15.7949,15.803,67200.0
2014-10-13 14:30:00,19.62,19.62,19.58,19.59,74600.0,15.803,15.803,15.7707,15.7788,74600.0
2014-10-13 14:35:00,19.59,19.64,19.58,19.63,123800.0,15.7788,15.8191,15.7707,15.811,123800.0
2014-10-13 14:40:00,19.63,19.64,19.58,19.64,65200.0,15.811,15.8191,15.7707,15.8191,65200.0
2014-10-13 14:45:00,19.64,19.68,19.63,19.68,78800.0,15.8191,15.8513,15.811,15.8513,78800.0
2014-10-13 14:50:00,19.68,19.75,19.67,19.73,145400.0,15.8513,15.9077,15.8432,15.8916,145400.0
2014-10-13 14:55:00,19.73,19.73,19.65,19.65,44600.0,15.8916,15.8916,15.8271,15.8271,44600.0
2014-10-13 15:00:00,19.65,19.71,19.65,19.67,102200.0,15.8271,15.8755,15.8271,15.8432,102200.0
2014-10-13 15:05:00,19.67,19.68,19.6,19.6,84000.0,15.8432,15.8513,15.7869,15.7869,84000.0
2014-10-13 15:10:00,19.6,19.66,19.57,19.64,131800.0,15.7869,15.8352,15.7627,15.8191,131800.0
2014-10-13 15:15:00,19.64,19.64,19.54,19.55,80800.0,15.8191,15.8191,15.7385,15.7466,80800.0
2014-10-13 15:20:00,19.55,19.61,19.55,19.61,131400.0,15.7466,15.7949,15.7466,15.7949,131400.0
2014-10-13 15:25:00,19.61,19.61,19.57,19.57,129200.0,15.7949,15.7949,15.7627,15.7627,129200.0
2014-10-13 15:30:00,19.57,19.57,19.43,19.5,217800.0,15.7627,15.7627,15.6499,15.7063,217800.0
2014-10-13 15:35:00,19.5,19.53,19.45,19.45,144800.0,15.7063,15.7305,15.666,15.666,144800.0
2014-10-13 15:40:00,19.45,19.49,19.42,19.42,129800.0,15.666,15.6983,15.6419,15.6419,129800.0
2014-10-13 15:45:00,19.42,19.42,19.37,19.42,146200.0,15.6419,15.6419,15.6016,15.6419,146200.0
2014-10-13 15:50:00,19.42,19.43,19.35,19.38,185000.0,15.6419,15.6499,15.5855,15.6097,185000.0
2014-10-13 15:55:00,19.38,19.38,19.34,19.34,195400.0,15.6097,15.6097,15.5774,15.5774,195400.0
2014-10-14 09:30:00,19.54,19.83,19.5,19.71,97600.0,15.7385,15.9721,15.7063,15.8755,97600.0
2014-10-14 09:35:00,19.68,19.72,19.58,19.59,88400.0,15.8513,15.8835,15.7707,15.7788,88400.0
2014-10-14 09:40:00,19.58,19.69,19.58,19.61,175600.0,15.7707,15.8593,15.7707,15.7949,175600.0
2014-10-14 09:45:00,19.6,19.61,19.47,19.49,171000.0,15.7869,15.7949,15.6821,15.6983,171000.0
2014-10-14 09:50:00,19.5,19.55,19.44,19.44,86600.0,15.7063,15.7466,15.658,15.658,86600.0
2014-10-14 09:55:00,19.43,19.44,19.34,19.35,49200.0,15.6499,15.658,15.5774,15.5855,49200.0
2014-10-14 10:00:00,19.35,19.41,19.3,19.41,859200.0,15.5855,15.6338,15.5452,15.6338,859200.0
2014-10-14 10:05:00,19.41,19.42,19.27,19.35,66200.0,15.6338,15.6419,15.5211,15.5855,66200.0
2014-10-14 10:10:00,19.36,19.43,19.29,19.36,113000.0,15.5935,15.6499,15.5372,15.5935,113000.0
2014-10-14 10:15:00,19.36,19.39,19.27,19.29,63800.0,15.5935,15.6177,15.5211,15.5372,63800.0
2014-10-14 10:20:00,19.3,19.31,19.2,19.2,113600.0,15.5452,15.5533,15.4647,15.4647,113600.0
2014-10-14 10:25:00,19.2,19.27,19.16,19.25,137000.0,15.4647,15.5211,15.4325,15.505,137000.0
2014-10-14 10:30:00,19.25,19.25,19.18,19.19,119200.0,15.505,15.505,15.4486,15.4566,119200.0
2014-10-14 10:35:00,19.2,19.24,19.18,19.22,103200.0,15.4647,15.4969,15.4486,15.4808,103200.0
2014-10-14 10:40:00,19.22,19.25,19.18,19.21,149000.0,15.4808,15.505,15.4486,15.4727,149000.0
2014-10-14 10:45:00,19.21,19.26,19.21,19.25,139200.0,15.4727,15.513,15.4727,15.505,139200.0
2014-10-14 10:50:00,19.25,19.28,19.03,19.11,501600.0,15.505,15.5291,15.3278,15.3922,501600.0
2014-10-14 10:55:00,19.11,19.11,19.0,19.06,102000.0,15.3922,15.3922,15.3036,15.3519,102000.0
2014-10-14 11:00:00,19.06,19.07,19.03,19.05,166400.0,15.3519,15.36,15.3278,15.3439,166400.0
2014-10-14 11:05:00,19.05,19.06,19.0,19.06,189800.0,15.3439,15.3519,15.3036,15.3519,189800.0
2014-10-14 11:10:00,19.06,19.16,19.06,19.1,134000.0,15.3519,15.4325,15.3519,15.3841,134000.0
2014-10-14 11:15:00,19.1,19.17,19.08,19.13,169000.0,15.3841,15.4405,15.368,15.4083,169000.0
2014-10-14 11:20:00,19.13,19.18,19.11,19.17,274600.0,15.4083,15.4486,15.3922,15.4405,274600.0
2014-10-14 11:25:00,19.18,19.22,19.17,19.2,128800.0,15.4486,15.4808,15.4405,15.4647,128800.0
2014-10-14 11:30:00,19.2,19.23,19.16,19.18,231400.0,15.4647,15.4888,15.4325,15.4486,231400.0
2014-10-14 11:35:00,19.19,19.28,19.18,19.27,116200.0,15.4566,15.5291,15.4486,15.5211,116200.0
2014-10-14 11:40:00,19.28,19.41,19.28,19.4,160000.0,15.5291,15.6338,15.5291,15.6258,160000.0
2014-10-14 11:45:00,19.4,19.4,19.29,19.31,96400.0,15.6258,15.6258,15.5372,15.5533,96400.0
2014-10-14 11:50:00,19.32,19.34,19.26,19.34,72400.0,15.5613,15.5774,15.513,15.5774,72400.0
2014-10-14 11:55:00,19.34,19.37,19.29,19.35,113800.0,15.5774,15.6016,15.5372,15.5855,113800.0
2014-10-14 12:00:00,19.36,19.37,19.29,19.33,59800.0,15.5935,15.6016,15.5372,15.5694,59800.0
2014-10-14 12:05:00,19.33,19.4,19.32,19.39,135400.0,15.5694,15.6258,15.5613,15.6177,135400.0
2014-10-14 12:10:00,19.39,19.39,19.32,19.36,57400.0,15.6177,15.6177,15.5613,15.5935,57400.0
2014-10-14 12:15:00,19.36,19.41,19.33,19.34,111000.0,15.5935,15.6338,15.5694,15.5774,111000.0
2014-10-14 12:20:00,19.34,19.35,19.26,19.28,44400.0,15.5774,15.5855,15.513,15.5291,44400.0
2014-10-14 12:25:00,19.28,19.31,19.27,19.29,37800.0,15.5291,15.5533,15.5211,15.5372,37800.0
2014-10-14 12:30:00,19.29,19.36,19.29,19.35,103800.0,15.5372,15.5935,15.5372,15.5855,103800.0
2014-10-14 12:35:00,19.35,19.39,19.31,19.36,167200.0,15.5855,15.6177,15.5533,15.5935,167200.0
2014-10-14 12:40:00,19.35,19.38,19.32,19.36,78400.0,15.5855,15.6097,15.5613,15.5935,78400.0
2014-10-14 12:45:00,19.38,19.38,19.31,19.36,50400.0,15.6097,15.6097,15.5533,15.5935,50400.0
2014-10-14 12:50:00,19.36,19.37,19.33,19.36,59200.0,15.5935,15.6016,15.5694,15.5935,59200.0
2014-10-14 12:55:00,19.35,19.37,19.3,19.32,72600.0,15.5855,15.6016,15.5452,15.5613,72600.0
2014-10-14 13:00:00,19.31,19.32,19.27,19.29,42600.0,15.5533,15.5613,15.5211,15.5372,42600.0
2014-10-14 13:05:00,19.29,19.31,19.25,19.29,43800.0,15.5372,15.5533,15.505,15.5372,43800.0
2014-10-14 13:10:00,19.3,19.31,19.28,19.31,41800.0,15.5452,15.5533,15.5291,15.5533,41800.0
2014-10-14 13:15:00,19.3,19.33,19.24,19.27,57600.0,15.5452,15.5694,15.4969,15.5211,57600.0
2014-10-14 13:20:00,19.28,19.28,19.19,19.2,72400.0,15.5291,15.5291,15.4566,15.4647,72400.0
2014-10-14 13:25:00,19.19,19.22,19.16,19.17,76800.0,15.4566,15.4808,15.4325,15.4405,76800.0
2014-10-14 13:30:00,19.17,19.24,19.16,19.24,118000.0,15.4405,15.4969,15.4325,15.4969,118000.0
2014-10-14 13:35:00,19.25,19.25,19.16,19.2,90800.0,15.505,15.505,15.4325,15.4647,90800.0
2014-10-14 13:40:00,19.2,19.22,19.18,19.19,84400.0,15.4647,15.4808,15.4486,15.4566,84400.0
2014-10-14 13:45:00,19.19,19.23,19.15,19.21,66600.0,15.4566,15.4888,15.4244,15.4727,66600.0
2014-10-14 13:50:00,19.2,19.23,19.2,19.23,71400.0,15.4647,15.4888,15.4647,15.4888,71400.0
2014-10-14 13:55:00,19.22,19.25,19.21,19.25,55000.0,15.4808,15.505,15.4727,15.505,55000.0
2014-10-14 14:00:00,19.25,19.28,19.23,19.27,78200.0,15.505,15.5291,15.4888,15.5211,78200.0
2014-10-14 14:05:00,19.28,19.28,19.26,19.27,161600.0,15.5291,15.5291,15.513,15.5211,161600.0
2014-10-14 14:10:00,19.26,19.28,19.21,19.21,221200.0,15.513,15.5291,15.4727,15.4727,221200.0
2014-10-14 14:15:00,19.21,19.22,19.15,19.18,164200.0,15.4727,15.4808,15.4244,15.4486,164200.0
2014-10-14 14:20:00,19.18,19.2,19.12,19.13,92000.0,15.4486,15.4647,15.4002,15.4083,92000.0
2014-10-14 14:25:00,19.13,19.14,19.1,19.11,89800.0,15.4083,15.4164,15.3841,15.3922,89800.0
2014-10-14 14:30:00,19.11,19.18,19.09,19.1,170000.0,15.3922,15.4486,15.3761,15.3841,170000.0
2014-10-14 14:35:00,19.1,19.13,19.03,19.11,104400.0,15.3841,15.4083,15.3278,15.3922,104400.0
2014-10-14 14:40:00,19.11,19.14,19.11,19.14,101200.0,15.3922,15.4164,15.3922,15.4164,101200.0
2014-10-14 14:45:00,19.15,19.16,19.11,19.13,126800.0,15.4244,15.4325,15.3922,15.4083,126800.0
2014-10-14 14:50:00,19.13,19.15,19.06,19.08,240400.0,15.4083,15.4244,15.3519,15.368,240400.0
2014-10-14 14:55:00,19.07,19.08,19.01,19.02,115600.0,15.36,15.368,15.3116,15.3197,115600.0
2014-10-14 15:00:00,19.03,19.07,19.0,19.04,156000.0,15.3278,15.36,15.3036,15.3358,156000.0
2014-10-14 15:05:00,19.04,19.05,18.99,19.0,130000.0,15.3358,15.3439,15.2955,15.3036,130000.0
2014-10-14 15:10:00,19.0,19.15,19.0,19.09,260800.0,15.3036,15.4244,15.3036,15.3761,260800.0
2014-10-14 15:15:00,19.09,19.09,19.0,19.05,192600.0,15.3761,15.3761,15.3036,15.3439,192600.0
2014-10-14 15:20:00,19.05,19.05,18.95,18.96,260400.0,15.3439,15.3439,15.2633,15.2714,260400.0
2014-10-14 15:25:00,18.96,19.07,18.96,19.05,148800.0,15.2714,15.36,15.2714,15.3439,148800.0
2014-10-14 15:30:00,19.05,19.09,19.03,19.08,198000.0,15.3439,15.3761,15.3278,15.368,198000.0
2014-10-14 15:35:00,19.08,19.27,19.07,19.26,181000.0,15.368,15.5211,15.36,15.513,181000.0
2014-10-14 15:40:00,19.26,19.28,19.17,19.17,308800.0,15.513,15.5291,15.4405,15.4405,308800.0
2014-10-14 15:45:00,19.17,19.18,19.14,19.15,256400.0,15.4405,15.4486,15.4164,15.4244,256400.0
2014-10-14 15:50:00,19.15,19.17,19.12,19.12,294400.0,15.4244,15.4405,15.4002,15.4002,294400.0
2014-10-14 15:55:00,19.11,19.14,19.08,19.11,588600.0,15.3922,15.4164,15.368,15.3922,588600.0
2014-10-15 09:30:00,18.73,18.97,18.73,18.9,171800.0,15.0861,15.2794,15.0861,15.223,171800.0
2014-10-15 09:35:00,18.91,18.95,18.75,18.78,186200.0,15.2311,15.2633,15.1022,15.1264,186200.0
2014-10-15 09:40:00,18.77,18.85,18.72,18.84,102800.0,15.1183,15.1828,15.0781,15.1747,102800.0
2014-10-15 09:45:00,18.81,19.1,18.81,19.1,324600.0,15.1506,15.3841,15.1506,15.3841,324600.0
2014-10-15 09:50:00,19.09,19.09,18.99,19.05,118600.0,15.3761,15.3761,15.2955,15.3439,118600.0
2014-10-15 09:55:00,19.04,19.08,18.97,19.05,30000.0,15.3358,15.368,15.2794,15.3439,30000.0
2014-10-15 10:00:00,19.04,19.15,18.99,19.08,106000.0,15.3358,15.4244,15.2955,15.368,106000.0
2014-10-15 10:05:00,19.08,19.11,19.03,19.09,60800.0,15.368,15.3922,15.3278,15.3761,60800.0
2014-10-15 10:10:00,19.09,19.2,19.07,19.16,92200.0,15.3761,15.4647,15.36,15.4325,92200.0
2014-10-15 10:15:00,19.16,19.17,19.01,19.07,60000.0,15.4325,15.4405,15.3116,15.36,60000.0
2014-10-15 10:20:00,19.07,19.18,19.06,19.17,43000.0,15.36,15.4486,15.3519,15.4405,43000.0
2014-10-15 10:25:00,19.17,19.19,19.08,19.08,37600.0,15.4405,15.4566,15.368,15.368,37600.0
2014-10-15 10:30:00,19.06,19.1,19.05,19.08,84400.0,15.3519,15.3841,15.3439,15.368,84400.0
2014-10-15 10:35:00,19.07,19.1,19.06,19.07,73800.0,15.36,15.3841,15.3519,15.36,73800.0
2014-10-15 10:40:00,19.07,19.1,19.05,19.06,106400.0,15.36,15.3841,15.3439,15.3519,106400.0
2014-10-15 10:45:00,19.05,19.05,18.95,18.96,39200.0,15.3439,15.3439,15.2633,15.2714,39200.0
2014-10-15 10:50:00,18.96,19.02,18.96,18.99,110000.0,15.2714,15.3197,15.2714,15.2955,110000.0
2014-10-15 10:55:00,18.98,19.03,18.97,19.02,295800.0,15.2875,15.3278,15.2794,15.3197,295800.0
2014-10-15 11:00:00,19.02,19.02,18.92,18.97,64400.0,15.3197,15.3197,15.2392,15.2794,64400.0
2014-10-15 11:05:00,18.99,19.09,18.98,19.08,55200.0,15.2955,15.3761,15.2875,15.368,55200.0
2014-10-15 11:10:00,19.08,19.11,19.03,19.08,241200.0,15.368,15.3922,15.3278,15.368,241200.0
2014-10-15 11:15:00,19.08,19.09,19.04,19.07,164400.0,15.368,15.3761,15.3358,15.36,164400.0
2014-10-15 11:20:00,19.07,19.07,19.03,19.04,79200.0,15.36,15.36,15.3278,15.3358,79200.0
2014-10-15 11:25:00,19.05,19.05,18.9,18.92,164400.0,15.3439,15.3439,15.223,15.2392,164400.0
2014-10-15 11:30:00,18.93,19.0,18.9,18.92,53400.0,15.2472,15.3036,15.223,15.2392,53400.0
2014-10-15 11:35:00,18.92,18.98,18.92,18.95,34400.0,15.2392,15.2875,15.2392,15.2633,34400.0
2014-10-15 11:40:00,18.94,19.0,18.93,18.97,38800.0,15.2553,15.3036,15.2472,15.2794,38800.0
2014-10-15 11:45:00,18.95,18.97,18.88,18.91,28600.0,15.2633,15.2794,15.2069,15.2311,28600.0
2014-10-15 11:50:00,18.9,18.92,18.85,18.9,38600.0,15.223,15.2392,15.1828,15.223,38600.0
2014-10-15 11:55:00,18.91,18.93,18.87,18.93,30600.0,15.2311,15.2472,15.1989,15.2472,30600.0
2014-10-15 12:00:00,18.91,18.96,18.89,18.94,103200.0,15.2311,15.2714,15.215,15.2553,103200.0
2014-10-15 12:05:00,18.93,18.95,18.89,18.9,35600.0,15.2472,15.2633,15.215,15.223,35600.0
2014-10-15 12:10:00,18.89,18.91,18.79,18.79,33800.0,15.215,15.2311,15.1344,15.1344,33800.0
2014-10-15 12:15:00,18.8,18.82,18.77,18.8,18200.0,15.1425,15.1586,15.1183,15.1425,18200.0
2014-10-15 12:20:00,18.8,18.82,18.77,18.79,33400.0,15.1425,15.1586,15.1183,15.1344,33400.0
2014-10-15 12:25:00,18.8,18.8,18.73,18.74,26800.0,15.1425,15.1425,15.0861,15.0942,26800.0
2014-10-15 12:30:00,18.75,18.75,18.73,18.75,20200.0,15.1022,15.1022,15.0861,15.1022,20200.0
2014-10-15 12:35:00,18.74,18.76,18.73,18.75,30600.0,15.0942,15.1103,15.0861,15.1022,30600.0
2014-10-15 12:40:00,18.75,18.75,18.7,18.71,39000.0,15.1022,15.1022,15.062,15.07,39000.0
2014-10-15 12:45:00,18.71,18.78,18.71,18.73,54000.0,15.07,15.1264,15.07,15.0861,54000.0
2014-10-15 12:50:00,18.73,18.73,18.65,18.67,98200.0,15.0861,15.0861,15.0217,15.0378,98200.0
2014-10-15 12:55:00,18.68,18.71,18.66,18.67,117000.0,15.0458,15.07,15.0297,15.0378,117000.0
2014-10-15 13:00:00,18.67,18.68,18.63,18.67,106200.0,15.0378,15.0458,15.0056,15.0378,106200.0
2014-10-15 13:05:00,18.67,18.71,18.61,18.67,97400.0,15.0378,15.07,14.9895,15.0378,97400.0
2014-10-15 13:10:00,18.68,18.68,18.63,18.65,141600.0,15.0458,15.0458,15.0056,15.0217,141600.0
2014-10-15 13:15:00,18.65,18.66,18.6,18.63,62200.0,15.0217,15.0297,14.9814,15.0056,62200.0
2014-10-15 13:20:00,18.62,18.62,18.58,18.58,72600.0,14.9975,14.9975,14.9653,14.9653,72600.0
2014-10-15 13:25:00,18.59,18.6,18.54,18.59,68600.0,14.9734,14.9814,14.9331,14.9734,68600.0
2014-10-15 13:30:00,18.58,18.66,18.58,18.65,44200.0,14.9653,15.0297,14.9653,15.0217,44200.0
2014-10-15 13:35:00,18.64,18.64,18.53,18.61,67400.0,15.0136,15.0136,14.925,14.9895,67400.0
2014-10-15 13:40:00,18.61,18.64,18.57,18.61,54600.0,14.9895,15.0136,14.9572,14.9895,54600.0
2014-10-15 13:45:00,18.6,18.68,18.58,18.68,41600.0,14.9814,15.0458,14.9653,15.0458,41600.0
2014-10-15 13:50:00,18.69,18.7,18.63,18.68,59600.0,15.0539,15.062,15.0056,15.0458,59600.0
2014-10-15 13:55:00,18.68,18.7,18.62,18.64,43800.0,15.0458,15.062,14.9975,15.0136,43800.0
2014-10-15 14:00:00,18.64,18.65,18.59,18.6,70400.0,15.0136,15.0217,14.9734,14.9814,70400.0
2014-10-15 14:05:00,18.59,18.68,18.59,18.64,73400.0,14.9734,15.0458,14.9734,15.0136,73400.0
2014-10-15 14:10:00,18.64,18.72,18.64,18.71,62000.0,15.0136,15.0781,15.0136,15.07,62000.0
2014-10-15 14:15:00,18.72,18.83,18.71,18.83,229200.0,15.0781,15.1667,15.07,15.1667,229200.0
2014-10-15 14:20:00,18.83,18.87,18.8,18.86,219400.0,15.1667,15.1989,15.1425,15.1908,219400.0
2014-10-15 14:25:00,18.86,18.88,18.77,18.82,119000.0,15.1908,15.2069,15.1183,15.1586,119000.0
2014-10-15 14:30:00,18.82,18.85,18.8,18.83,48400.0,15.1586,15.1828,15.1425,15.1667,48400.0
2014-10-15 14:35:00,18.83,18.89,18.82,18.85,198800.0,15.1667,15.215,15.1586,15.1828,198800.0
2014-10-15 14:40:00,18.86,18.88,18.75,18.79,51400.0,15.1908,15.2069,15.1022,15.1344,51400.0
2014-10-15 14:45:00,18.8,18.81,18.74,18.78,44600.0,15.1425,15.1506,15.0942,15.1264,44600.0
2014-10-15 14:50:00,18.77,18.86,18.77,18.84,44600.0,15.1183,15.1908,15.1183,15.1747,44600.0
2014-10-15 14:55:00,18.84,18.85,18.78,18.84,95400.0,15.1747,15.1828,15.1264,15.1747,95400.0
2014-10-15 15:00:00,18.84,18.89,18.81,18.86,111400.0,15.1747,15.215,15.1506,15.1908,111400.0
2014-10-15 15:05:00,18.86,18.94,18.86,18.88,90800.0,15.1908,15.2553,15.1908,15.2069,90800.0
2014-10-15 15:10:00,18.88,18.91,18.8,18.82,138400.0,15.2069,15.2311,15.1425,15.1586,138400.0
2014-10-15 15:15:00,18.81,18.82,18.7,18.75,139600.0,15.1506,15.1586,15.062,15.1022,139600.0
2014-10-15 15:20:00,18.75,18.8,18.74,18.78,136200.0,15.1022,15.1425,15.0942,15.1264,136200.0
2014-10-15 15:25:00,18.78,18.88,18.78,18.88,150000.0,15.1264,15.2069,15.1264,15.2069,150000.0
2014-10-15 15:30:00,18.89,18.93,18.86,18.91,180800.0,15.215,15.2472,15.1908,15.2311,180800.0
2014-10-15 15:35:00,18.92,18.99,18.89,18.97,229800.0,15.2392,15.2955,15.215,15.2794,229800.0
2014-10-15 15:40:00,18.97,19.03,18.93,19.01,130800.0,15.2794,15.3278,15.2472,15.3116,130800.0
2014-10-15 15:45:00,19.0,19.02,18.87,18.87,278600.0,15.3036,15.3197,15.1989,15.1989,278600.0
2014-10-15 15:50:00,18.88,18.93,18.87,18.91,415800.0,15.2069,15.2472,15.1989,15.2311,415800.0
2014-10-15 15:55:00,18.91,18.91,18.86,18.87,377800.0,15.2311,15.2311,15.1908,15.1989,377800.0
2014-10-16 09:30:00,18.49,18.83,18.46,18.83,119000.0,14.8928,15.1667,14.8686,15.1667,119000.0
2014-10-16 09:35:00,18.83,18.93,18.73,18.75,142800.0,15.1667,15.2472,15.0861,15.1022,142800.0
2014-10-16 09:40:00,18.78,18.83,18.73,18.74,99600.0,15.1264,15.1667,15.0861,15.0942,99600.0
2014-10-16 09:45:00,18.74,18.74,18.6,18.7,119600.0,15.0942,15.0942,14.9814,15.062,119600.0
2014-10-16 09:50:00,18.68,18.8,18.68,18.74,114400.0,15.0458,15.1425,15.0458,15.0942,114400.0
2014-10-16 09:55:00,18.75,18.81,18.71,18.79,958000.0,15.1022,15.1506,15.07,15.1344,958000.0
2014-10-16 10:00:00,18.79,18.83,18.71,18.82,152800.0,15.1344,15.1667,15.07,15.1586,152800.0
2014-10-16 10:05:00,18.83,18.86,18.75,18.83,231000.0,15.1667,15.1908,15.1022,15.1667,231000.0
2014-10-16 10:10:00,18.82,18.89,18.76,18.77,188800.0,15.1586,15.215,15.1103,15.1183,188800.0
2014-10-16 10:15:00,18.77,18.79,18.67,18.71,110000.0,15.1183,15.1344,15.0378,15.07,110000.0
2014-10-16 10:20:00,18.71,18.92,18.68,18.81,200000.0,15.07,15.2392,15.0458,15.1506,200000.0
2014-10-16 10:25:00,18.81,18.88,18.77,18.85,224600.0,15.1506,15.2069,15.1183,15.1828,224600.0
2014-10-16 10:30:00,18.85,18.86,18.83,18.85,108400.0,15.1828,15.1908,15.1667,15.1828,108400.0
2014-10-16 10:35:00,18.84,18.84,18.77,18.8,219600.0,15.1747,15.1747,15.1183,15.1425,219600.0
2014-10-16 10:40:00,18.8,18.86,18.76,18.83,154800.0,15.1425,15.1908,15.1103,15.1667,154800.0
2014-10-16 10:45:00,18.83,18.87,18.83,18.86,273200.0,15.1667,15.1989,15.1667,15.1908,273200.0
2014-10-16 10:50:00,18.86,18.93,18.84,18.86,150200.0,15.1908,15.2472,15.1747,15.1908,150200.0
2014-10-16 10:55:00,18.86,18.9,18.85,18.9,223400.0,15.1908,15.223,15.1828,15.223,223400.0
2014-10-16 11:00:00,18.9,19.02,18.86,19.0,556400.0,15.223,15.3197,15.1908,15.3036,556400.0
2014-10-16 11:05:00,19.0,19.1,18.98,19.08,290600.0,15.3036,15.3841,15.2875,15.368,290600.0
2014-10-16 11:10:00,19.09,19.17,19.08,19.14,168400.0,15.3761,15.4405,15.368,15.4164,168400.0
2014-10-16 11:15:00,19.14,19.23,19.13,19.2,46600.0,15.4164,15.4888,15.4083,15.4647,46600.0
2014-10-16 11:20:00,19.2,19.28,19.19,19.25,45600.0,15.4647,15.5291,15.4566,15.505,45600.0
2014-10-16 11:25:00,19.23,19.31,19.19,19.3,43000.0,15.4888,15.5533,15.4566,15.5452,43000.0
2014-10-16 11:30:00,19.3,19.45,19.29,19.43,215400.0,15.5452,15.666,15.5372,15.6499,215400.0
2014-10-16 11:35:00,19.42,19.45,19.41,19.45,155800.0,15.6419,15.666,15.6338,15.666,155800.0
2014-10-16 11:40:00,19.45,19.57,19.44,19.46,143600.0,15.666,15.7627,15.658,15.6741,143600.0
2014-10-16 11:45:00,19.46,19.47,19.43,19.45,123200.0,15.6741,15.6821,15.6499,15.666,123200.0
2014-10-16 11:50:00,19.44,19.5,19.39,19.39,81200.0,15.658,15.7063,15.6177,15.6177,81200.0
2014-10-16 11:55:00,19.39,19.4,19.35,19.38,88400.0,15.6177,15.6258,15.5855,15.6097,88400.0
2014-10-16 12:00:00,19.37,19.39,19.31,19.33,44600.0,15.6016,15.6177,15.5533,15.5694,44600.0
2014-10-16 12:05:00,19.34,19.4,19.33,19.33,41400.0,15.5774,15.6258,15.5694,15.5694,41400.0
2014-10-16 12:10:00,19.34,19.38,19.31,19.36,25600.0,15.5774,15.6097,15.5533,15.5935,25600.0
2014-10-16 12:15:00,19.36,19.36,19.29,19.36,427800.0,15.5935,15.5935,15.5372,15.5935,427800.0
2014-10-16 12:20:00,19.36,19.39,19.34,19.36,28800.0,15.5935,15.6177,15.5774,15.5935,28800.0
2014-10-16 12:25:00,19.34,19.35,19.25,19.28,33000.0,15.5774,15.5855,15.505,15.5291,33000.0
2014-10-16 12:30:00,19.28,19.31,19.27,19.31,20200.0,15.5291,15.5533,15.5211,15.5533,20200.0
2014-10-16 12:35:00,19.32,19.38,19.3,19.38,30800.0,15.5613,15.6097,15.5452,15.6097,30800.0
2014-10-16 12:40:00,19.39,19.4,19.35,19.37,24000.0,15.6177,15.6258,15.5855,15.6016,24000.0
2014-10-16 12:45:00,19.37,19.42,19.37,19.41,29000.0,15.6016,15.6419,15.6016,15.6338,29000.0
2014-10-16 12:50:00,19.41,19.43,19.4,19.41,18400.0,15.6338,15.6499,15.6258,15.6338,18400.0
2014-10-16 12:55:00,19.4,19.46,19.4,19.44,21400.0,15.6258,15.6741,15.6258,15.658,21400.0
2014-10-16 13:00:00,19.44,19.5,19.44,19.48,28600.0,15.658,15.7063,15.658,15.6902,28600.0
2014-10-16 13:05:00,19.48,19.49,19.45,19.48,24000.0,15.6902,15.6983,15.666,15.6902,24000.0
2014-10-16 13:10:00,19.48,19.48,19.44,19.46,27800.0,15.6902,15.6902,15.658,15.6741,27800.0
2014-10-16 13:15:00,19.47,19.5,19.43,19.46,25200.0,15.6821,15.7063,15.6499,15.6741,25200.0
2014-10-16 13:20:00,19.46,19.5,19.44,19.47,27400.0,15.6741,15.7063,15.658,15.6821,27400.0
2014-10-16 13:25:00,19.48,19.51,19.48,19.49,32200.0,15.6902,15.7144,15.6902,15.6983,32200.0
2014-10-16 13:30:00,19.47,19.51,19.46,19.5,29000.0,15.6821,15.7144,15.6741,15.7063,29000.0
2014-10-16 13:35:00,19.49,19.53,19.45,19.53,45800.0,15.6983,15.7305,15.666,15.7305,45800.0
2014-10-16 13:40:00,19.52,19.58,19.51,19.57,24600.0,15.7224,15.7707,15.7144,15.7627,24600.0
2014-10-16 13:45:00,19.58,19.61,19.56,19.61,40200.0,15.7707,15.7949,15.7546,15.7949,40200.0
2014-10-16 13:50:00,19.61,19.7,19.59,19.69,105000.0,15.7949,15.8674,15.7788,15.8593,105000.0
2014-10-16 13:55:00,19.69,19.74,19.68,19.72,134200.0,15.8593,15.8996,15.8513,15.8835,134200.0
2014-10-16 14:00:00,19.72,19.76,19.71,19.76,130000.0,15.8835,15.9157,15.8755,15.9157,130000.0
2014-10-16 14:05:00,19.75,19.81,19.75,19.8,106200.0,15.9077,15.956,15.9077,15.9479,106200.0
2014-10-16 14:10:00,19.81,19.82,19.75,19.76,73400.0,15.956,15.9641,15.9077,15.9157,73400.0
2014-10-16 14:15:00,19.75,19.78,19.72,19.74,85600.0,15.9077,15.9318,15.8835,15.8996,85600.0
2014-10-16 14:20:00,19.74,19.74,19.67,19.7,45800.0,15.8996,15.8996,15.8432,15.8674,45800.0
2014-10-16 14:25:00,19.71,19.8,19.71,19.8,124200.0,15.8755,15.9479,15.8755,15.9479,124200.0
2014-10-16 14:30:00,19.81,19.92,19.8,19.87,135400.0,15.956,16.0446,15.9479,16.0043,135400.0
2014-10-16 14:35:00,19.87,19.88,19.81,19.83,130800.0,16.0043,16.0124,15.956,15.9721,130800.0
2014-10-16 14:40:00,19.84,19.84,19.71,19.72,84000.0,15.9802,15.9802,15.8755,15.8835,84000.0
2014-10-16 14:45:00,19.72,19.72,19.61,19.62,60400.0,15.8835,15.8835,15.7949,15.803,60400.0
2014-10-16 14:50:00,19.62,19.68,19.61,19.68,83400.0,15.803,15.8513,15.7949,15.8513,83400.0
2014-10-16 14:55:00,19.69,19.72,19.68,19.7,55800.0,15.8593,15.8835,15.8513,15.8674,55800.0
2014-10-16 15:00:00,19.7,19.74,19.65,19.67,116600.0,15.8674,15.8996,15.8271,15.8432,116600.0
2014-10-16 15:05:00,19.67,19.71,19.65,19.7,101600.0,15.8432,15.8755,15.8271,15.8674,101600.0
2014-10-16 15:10:00,19.7,19.75,19.68,19.73,184800.0,15.8674,15.9077,15.8513,15.8916,184800.0
2014-10-16 15:15:00,19.73,19.75,19.66,19.66,97200.0,15.8916,15.9077,15.8352,15.8352,97200.0
2014-10-16 15:20:00,19.67,19.72,19.65,19.72,80600.0,15.8432,15.8835,15.8271,15.8835,80600.0
2014-10-16 15:25:00,19.72,19.73,19.69,19.72,98400.0,15.8835,15.8916,15.8593,15.8835,98400.0
2014-10-16 15:30:00,19.72,19.73,19.68,19.7,120200.0,15.8835,15.8916,15.8513,15.8674,120200.0
2014-10-16 15:35:00,19.7,19.72,19.63,19.64,111000.0,15.8674,15.8835,15.811,15.8191,111000.0
2014-10-16 15:40:00,19.64,19.64,19.61,19.63,155000.0,15.8191,15.8191,15.7949,15.811,155000.0
2014-10-16 15:45:00,19.63,19.67,19.63,19.64,154800.0,15.811,15.8432,15.811,15.8191,154800.0
2014-10-16 15:50:00,19.64,19.71,19.64,19.65,194200.0,15.8191,15.8755,15.8191,15.8271,194200.0
2014-10-16 15:55:00,19.66,19.66,19.59,19.61,238600.0,15.8352,15.8352,15.7788,15.7949,238600.0
2014-10-17 09:30:00,19.82,20.0,19.82,19.93,137400.0,15.9641,16.109,15.9641,16.0527,137400.0
2014-10-17 09:35:00,19.95,20.01,19.92,19.96,38200.0,16.0688,16.1171,16.0446,16.0768,38200.0
2014-10-17 09:40:00,19.96,19.96,19.86,19.89,42600.0,16.0768,16.0768,15.9963,16.0204,42600.0
2014-10-17 09:45:00,19.9,19.93,19.85,19.86,56200.0,16.0285,16.0527,15.9882,15.9963,56200.0
2014-10-17 09:50:00,19.86,19.88,19.8,19.82,48800.0,15.9963,16.0124,15.9479,15.9641,48800.0
2014-10-17 09:55:00,19.81,19.84,19.78,19.81,52000.0,15.956,15.9802,15.9318,15.956,52000.0
2014-10-17 10:00:00,19.79,19.82,19.71,19.77,58200.0,15.9399,15.9641,15.8755,15.9238,58200.0
2014-10-17 10:05:00,19.79,19.79,19.68,19.71,30400.0,15.9399,15.9399,15.8513,15.8755,30400.0
2014-10-17 10:10:00,19.73,19.79,19.71,19.73,40800.0,15.8916,15.9399,15.8755,15.8916,40800.0
2014-10-17 10:15:00,19.72,19.75,19.68,19.68,43600.0,15.8835,15.9077,15.8513,15.8513,43600.0
2014-10-17 10:20:00,19.69,19.72,19.62,19.72,45800.0,15.8593,15.8835,15.803,15.8835,45800.0
2014-10-17 10:25:00,19.72,19.75,19.69,19.73,43600.0,15.8835,15.9077,15.8593,15.8916,43600.0
2014-10-17 10:30:00,19.73,19.73,19.63,19.63,60800.0,15.8916,15.8916,15.811,15.811,60800.0
2014-10-17 10:35:00,19.63,19.63,19.55,19.6,64200.0,15.811,15.811,15.7466,15.7869,64200.0
2014-10-17 10:40:00,19.61,19.63,19.57,19.58,57800.0,15.7949,15.811,15.7627,15.7707,57800.0
2014-10-17 10:45:00,19.58,19.59,19.54,19.54,60200.0,15.7707,15.7788,15.7385,15.7385,60200.0
2014-10-17 10:50:00,19.54,19.58,19.52,19.58,51000.0,15.7385,15.7707,15.7224,15.7707,51000.0
2014-10-17 10:55:00,19.6,19.63,19.55,19.58,97800.0,15.7869,15.811,15.7466,15.7707,97800.0
2014-10-17 11:00:00,19.58,19.58,19.53,19.55,46600.0,15.7707,15.7707,15.7305,15.7466,46600.0
2014-10-17 11:05:00,19.54,19.62,19.54,19.61,30600.0,15.7385,15.803,15.7385,15.7949,30600.0
2014-10-17 11:10:00,19.61,19.68,19.61,19.64,90200.0,15.7949,15.8513,15.7949,15.8191,90200.0
2014-10-17 11:15:00,19.65,19.68,19.63,19.64,93600.0,15.8271,15.8513,15.811,15.8191,93600.0
2014-10-17 11:20:00,19.64,19.64,19.59,19.59,74600.0,15.8191,15.8191,15.7788,15.7788,74600.0
2014-10-17 11:25:00,19.59,19.61,19.57,19.61,86800.0,15.7788,15.7949,15.7627,15.7949,86800.0
2014-10-17 11:30:00,19.61,19.63,19.6,19.63,20400.0,15.7949,15.811,15.7869,15.811,20400.0
2014-10-17 11:35:00,19.64,19.65,19.61,19.61,47000.0,15.8191,15.8271,15.7949,15.7949,47000.0
2014-10-17 11:40:00,19.62,19.63,19.57,19.58,60000.0,15.803,15.811,15.7627,15.7707,60000.0
2014-10-17 11:45:00,19.58,19.61,19.57,19.6,195400.0,15.7707,15.7949,15.7627,15.7869,195400.0
2014-10-17 11:50:00,19.6,19.61,19.58,19.58,40800.0,15.7869,15.7949,15.7707,15.7707,40800.0
2014-10-17 11:55:00,19.58,19.61,19.57,19.58,90600.0,15.7707,15.7949,15.7627,15.7707,90600.0
2014-10-17 12:00:00,19.58,19.61,19.58,19.6,30400.0,15.7707,15.7949,15.7707,15.7869,30400.0
2014-10-17 12:05:00,19.6,19.6,19.52,19.54,93000.0,15.7869,15.7869,15.7224,15.7385,93000.0
2014-10-17 12:10:00,19.53,19.54,19.48,19.49,34800.0,15.7305,15.7385,15.6902,15.6983,34800.0
2014-10-17 12:15:00,19.49,19.49,19.43,19.43,39400.0,15.6983,15.6983,15.6499,15.6499,39400.0
2014-10-17 12:20:00,19.43,19.45,19.38,19.4,53600.0,15.6499,15.666,15.6097,15.6258,53600.0
2014-10-17 12:25:00,19.4,19.42,19.35,19.4,131000.0,15.6258,15.6419,15.5855,15.6258,131000.0
2014-10-17 12:30:00,19.4,19.43,19.39,19.39,71000.0,15.6258,15.6499,15.6177,15.6177,71000.0
2014-10-17 12:35:00,19.39,19.42,19.36,19.36,64800.0,15.6177,15.6419,15.5935,15.5935,64800.0
2014-10-17 12:40:00,19.36,19.36,19.32,19.32,49800.0,15.5935,15.5935,15.5613,15.5613,49800.0
2014-10-17 12:45:00,19.32,19.36,19.31,19.32,42600.0,15.5613,15.5935,15.5533,15.5613,42600.0
2014-10-17 12:50:00,19.32,19.32,19.3,19.3,71200.0,15.5613,15.5613,15.5452,15.5452,71200.0
2014-10-17 12:55:00,19.3,19.36,19.3,19.3,75600.0,15.5452,15.5935,15.5452,15.5452,75600.0
2014-10-17 13:00:00,19.31,19.33,19.26,19.26,58600.0,15.5533,15.5694,15.513,15.513,58600.0
2014-10-17 13:05:00,19.25,19.27,19.19,19.22,52000.0,15.505,15.5211,15.4566,15.4808,52000.0
2014-10-17 13:10:00,19.21,19.22,19.16,19.2,58200.0,15.4727,15.4808,15.4325,15.4647,58200.0
2014-10-17 13:15:00,19.2,19.25,19.19,19.23,34200.0,15.4647,15.505,15.4566,15.4888,34200.0
2014-10-17 13:20:00,19.23,19.28,19.22,19.27,77400.0,15.4888,15.5291,15.4808,15.5211,77400.0
2014-10-17 13:25:00,19.27,19.3,19.27,19.29,103600.0,15.5211,15.5452,15.5211,15.5372,103600.0
2014-10-17 13:30:00,19.29,19.3,19.25,19.26,79400.0,15.5372,15.5452,15.505,15.513,79400.0
2014-10-17 13:35:00,19.26,19.3,19.25,19.3,45000.0,15.513,15.5452,15.505,15.5452,45000.0
2014-10-17 13:40:00,19.3,19.34,19.3,19.33,34000.0,15.5452,15.5774,15.5452,15.5694,34000.0
2014-10-17 13:45:00,19.34,19.35,19.3,19.32,32400.0,15.5774,15.5855,15.5452,15.5613,32400.0
2014-10-17 13:50:00,19.31,19.33,19.3,19.31,15400.0,15.5533,15.5694,15.5452,15.5533,15400.0
2014-10-17 13:55:00,19.31,19.32,19.28,19.32,64400.0,15.5533,15.5613,15.5291,15.5613,64400.0
2014-10-17 14:00:00,19.31,19.32,19.29,19.29,29600.0,15.5533,15.5613,15.5372,15.5372,29600.0
2014-10-17 14:05:00,19.3,19.32,19.23,19.25,60400.0,15.5452,15.5613,15.4888,15.505,60400.0
2014-10-17 14:10:00,19.24,19.25,19.22,19.24,40400.0,15.4969,15.505,15.4808,15.4969,40400.0
2014-10-17 14:15:00,19.25,19.26,19.22,19.23,45600.0,15.505,15.513,15.4808,15.4888,45600.0
2014-10-17 14:20:00,19.24,19.28,19.24,19.28,38800.0,15.4969,15.5291,15.4969,15.5291,38800.0
2014-10-17 14:25:00,19.28,19.28,19.24,19.27,41000.0,15.5291,15.5291,15.4969,15.5211,41000.0
2014-10-17 14:30:00,19.27,19.32,19.25,19.31,33800.0,15.5211,15.5613,15.505,15.5533,33800.0
2014-10-17 14:35:00,19.32,19.32,19.28,19.3,52800.0,15.5613,15.5613,15.5291,15.5452,52800.0
2014-10-17 14:40:00,19.3,19.32,19.29,19.32,86600.0,15.5452,15.5613,15.5372,15.5613,86600.0
2014-10-17 14:45:00,19.32,19.36,19.31,19.34,78400.0,15.5613,15.5935,15.5533,15.5774,78400.0
2014-10-17 14:50:00,19.34,19.36,19.32,19.35,26800.0,15.5774,15.5935,15.5613,15.5855,26800.0
2014-10-17 14:55:00,19.35,19.35,19.29,19.31,67200.0,15.5855,15.5855,15.5372,15.5533,67200.0
2014-10-17 15:00:00,19.32,19.32,19.24,19.25,72400.0,15.5613,15.5613,15.4969,15.505,72400.0
2014-10-17 15:05:00,19.25,19.28,19.23,19.25,93000.0,15.505,15.5291,15.4888,15.505,93000.0
2014-10-17 15:10:00,19.25,19.3,19.25,19.3,104000.0,15.505,15.5452,15.505,15.5452,104000.0
2014-10-17 15:15:00,19.3,19.31,19.24,19.24,164600.0,15.5452,15.5533,15.4969,15.4969,164600.0
2014-10-17 15:20:00,19.24,19.25,19.22,19.22,82600.0,15.4969,15.505,15.4808,15.4808,82600.0
2014-10-17 15:25:00,19.23,19.25,19.18,19.21,80800.0,15.4888,15.505,15.4486,15.4727,80800.0
2014-10-17 15:30:00,19.21,19.25,19.19,19.24,116200.0,15.4727,15.505,15.4566,15.4969,116200.0
2014-10-17 15:35:00,19.24,19.25,19.23,19.25,194400.0,15.4969,15.505,15.4888,15.505,194400.0
2014-10-17 15:40:00,19.25,19.25,19.22,19.23,103800.0,15.505,15.505,15.4808,15.4888,103800.0
2014-10-17 15:45:00,19.23,19.25,19.21,19.23,291800.0,15.4888,15.505,15.4727,15.4888,291800.0
2014-10-17 15:50:00,19.23,19.24,19.18,19.21,200200.0,15.4888,15.4969,15.4486,15.4727,200200.0
2014-10-17 15:55:00,19.21,19.24,19.18,19.2,471800.0,15.4727,15.4969,15.4486,15.4647,471800.0
2014-10-20 09:30:00,19.17,19.18,19.0,19.13,96800.0,15.4405,15.4486,15.3036,15.4083,96800.0
2014-10-20 09:35:00,19.15,19.33,19.15,19.32,48400.0,15.4244,15.5694,15.4244,15.5613,48400.0
2014-10-20 09:40:00,19.32,19.45,19.28,19.44,179000.0,15.5613,15.666,15.5291,15.658,179000.0
2014-10-20 09:45:00,19.43,19.45,19.3,19.33,40400.0,15.6499,15.666,15.5452,15.5694,40400.0
2014-10-20 09:50:00,19.33,19.37,19.27,19.27,36200.0,15.5694,15.6016,15.5211,15.5211,36200.0
2014-10-20 09:55:00,19.27,19.42,19.27,19.4,34400.0,15.5211,15.6419,15.5211,15.6258,34400.0
2014-10-20 10:00:00,19.41,19.42,19.36,19.41,60000.0,15.6338,15.6419,15.5935,15.6338,60000.0
2014-10-20 10:05:00,19.41,19.42,19.33,19.35,49800.0,15.6338,15.6419,15.5694,15.5855,49800.0
2014-10-20 10:10:00,19.35,19.38,19.32,19.34,30000.0,15.5855,15.6097,15.5613,15.5774,30000.0
2014-10-20 10:15:00,19.35,19.4,19.34,19.37,458200.0,15.5855,15.6258,15.5774,15.6016,458200.0
2014-10-20 10:20:00,19.36,19.49,19.36,19.49,97800.0,15.5935,15.6983,15.5935,15.6983,97800.0
2014-10-20 10:25:00,19.49,19.5,19.42,19.42,81800.0,15.6983,15.7063,15.6419,15.6419,81800.0
2014-10-20 10:30:00,19.43,19.43,19.36,19.38,78200.0,15.6499,15.6499,15.5935,15.6097,78200.0
2014-10-20 10:35:00,19.39,19.43,19.36,19.38,98000.0,15.6177,15.6499,15.5935,15.6097,98000.0
2014-10-20 10:40:00,19.38,19.41,19.36,19.41,65200.0,15.6097,15.6338,15.5935,15.6338,65200.0
2014-10-20 10:45:00,19.41,19.43,19.38,19.42,74000.0,15.6338,15.6499,15.6097,15.6419,74000.0
2014-10-20 10:50:00,19.42,19.42,19.36,19.41,37400.0,15.6419,15.6419,15.5935,15.6338,37400.0
2014-10-20 10:55:00,19.41,19.45,19.4,19.43,37600.0,15.6338,15.666,15.6258,15.6499,37600.0
2014-10-20 11:00:00,19.42,19.43,19.37,19.39,39600.0,15.6419,15.6499,15.6016,15.6177,39600.0
2014-10-20 11:05:00,19.4,19.44,19.39,19.42,36600.0,15.6258,15.658,15.6177,15.6419,36600.0
2014-10-20 11:10:00,19.43,19.44,19.38,19.44,50400.0,15.6499,15.658,15.6097,15.658,50400.0
2014-10-20 11:15:00,19.43,19.45,19.41,19.45,264800.0,15.6499,15.666,15.6338,15.666,264800.0
2014-10-20 11:20:00,19.45,19.46,19.42,19.43,106600.0,15.666,15.6741,15.6419,15.6499,106600.0
2014-10-20 11:25:00,19.43,19.46,19.41,19.43,69200.0,15.6499,15.6741,15.6338,15.6499,69200.0
2014-10-20 11:30:00,19.43,19.45,19.4,19.43,56000.0,15.6499,15.666,15.6258,15.6499,56000.0
2014-10-20 11:35:00,19.43,19.51,19.43,19.5,122200.0,15.6499,15.7144,15.6499,15.7063,122200.0
2014-10-20 11:40:00,19.5,19.5,19.48,19.5,22600.0,15.7063,15.7063,15.6902,15.7063,22600.0
2014-10-20 11:45:00,19.5,19.53,19.5,19.5,43400.0,15.7063,15.7305,15.7063,15.7063,43400.0
2014-10-20 11:50:00,19.51,19.52,19.46,19.46,28000.0,15.7144,15.7224,15.6741,15.6741,28000.0
2014-10-20 11:55:00,19.46,19.49,19.45,19.48,26800.0,15.6741,15.6983,15.666,15.6902,26800.0
2014-10-20 12:00:00,19.47,19.49,19.45,19.48,44800.0,15.6821,15.6983,15.666,15.6902,44800.0
2014-10-20 12:05:00,19.48,19.49,19.45,19.46,51200.0,15.6902,15.6983,15.666,15.6741,51200.0
2014-10-20 12:10:00,19.47,19.49,19.46,19.47,60600.0,15.6821,15.6983,15.6741,15.6821,60600.0
2014-10-20 12:15:00,19.47,19.49,19.46,19.49,32200.0,15.6821,15.6983,15.6741,15.6983,32200.0
2014-10-20 12:20:00,19.48,19.5,19.47,19.49,37800.0,15.6902,15.7063,15.6821,15.6983,37800.0
2014-10-20 12:25:00,19.49,19.49,19.47,19.48,24200.0,15.6983,15.6983,15.6821,15.6902,24200.0
2014-10-20 12:30:00,19.48,19.49,19.44,19.48,87400.0,15.6902,15.6983,15.658,15.6902,87400.0
2014-10-20 12:35:00,19.48,19.48,19.45,19.46,27000.0,15.6902,15.6902,15.666,15.6741,27000.0
2014-10-20 12:40:00,19.45,19.47,19.4,19.41,32800.0,15.666,15.6821,15.6258,15.6338,32800.0
2014-10-20 12:45:00,19.42,19.42,19.38,19.39,30800.0,15.6419,15.6419,15.6097,15.6177,30800.0
2014-10-20 12:50:00,19.4,19.45,19.4,19.45,18000.0,15.6258,15.666,15.6258,15.666,18000.0
2014-10-20 12:55:00,19.44,19.45,19.4,19.4,27200.0,15.658,15.666,15.6258,15.6258,27200.0
2014-10-20 13:00:00,19.41,19.43,19.4,19.42,27600.0,15.6338,15.6499,15.6258,15.6419,27600.0
2014-10-20 13:05:00,19.42,19.43,19.41,19.42,29600.0,15.6419,15.6499,15.6338,15.6419,29600.0
2014-10-20 13:10:00,19.43,19.45,19.42,19.43,26400.0,15.6499,15.666,15.6419,15.6499,26400.0
2014-10-20 13:15:00,19.44,19.45,19.43,19.45,19800.0,15.658,15.666,15.6499,15.666,19800.0
2014-10-20 13:20:00,19.45,19.45,19.43,19.45,28600.0,15.666,15.666,15.6499,15.666,28600.0
2014-10-20 13:25:00,19.45,19.46,19.43,19.45,41000.0,15.666,15.6741,15.6499,15.666,41000.0
2014-10-20 13:30:00,19.46,19.46,19.42,19.45,34000.0,15.6741,15.6741,15.6419,15.666,34000.0
2014-10-20 13:35:00,19.45,19.45,19.42,19.43,38600.0,15.666,15.666,15.6419,15.6499,38600.0
2014-10-20 13:40:00,19.43,19.45,19.42,19.43,25400.0,15.6499,15.666,15.6419,15.6499,25400.0
2014-10-20 13:45:00,19.43,19.45,19.39,19.39,31200.0,15.6499,15.666,15.6177,15.6177,31200.0
2014-10-20 13:50:00,19.39,19.4,19.37,19.37,35800.0,15.6177,15.6258,15.6016,15.6016,35800.0
2014-10-20 13:55:00,19.36,19.41,19.36,19.4,33400.0,15.5935,15.6338,15.5935,15.6258,33400.0
2014-10-20 14:00:00,19.4,19.45,19.4,19.43,44000.0,15.6258,15.666,15.6258,15.6499,44000.0
2014-10-20 14:05:00,19.42,19.45,19.4,19.41,46200.0,15.6419,15.666,15.6258,15.6338,46200.0
2014-10-20 14:10:00,19.41,19.43,19.4,19.43,46800.0,15.6338,15.6499,15.6258,15.6499,46800.0
2014-10-20 14:15:00,19.43,19.43,19.42,19.42,40200.0,15.6499,15.6499,15.6419,15.6419,40200.0
2014-10-20 14:20:00,19.42,19.44,19.42,19.43,55000.0,15.6419,15.658,15.6419,15.6499,55000.0
2014-10-20 14:25:00,19.42,19.42,19.42,19.42,35600.0,15.6419,15.6419,15.6419,15.6419,35600.0
2014-10-20 14:30:00,19.42,19.43,19.41,19.41,55400.0,15.6419,15.6499,15.6338,15.6338,55400.0
2014-10-20 14:35:00,19.4,19.41,19.39,19.39,31600.0,15.6258,15.6338,15.6177,15.6177,31600.0
2014-10-20 14:40:00,19.39,19.39,19.38,19.39,64600.0,15.6177,15.6177,15.6097,15.6177,64600.0
2014-10-20 14:45:00,19.38,19.39,19.36,19.38,58800.0,15.6097,15.6177,15.5935,15.6097,58800.0
2014-10-20 14:50:00,19.39,19.39,19.36,19.38,55200.0,15.6177,15.6177,15.5935,15.6097,55200.0
2014-10-20 14:55:00,19.38,19.39,19.36,19.38,39600.0,15.6097,15.6177,15.5935,15.6097,39600.0
2014-10-20 15:00:00,19.38,19.43,19.38,19.43,461800.0,15.6097,15.6499,15.6097,15.6499,461800.0
2014-10-20 15:05:00,19.43,19.5,19.43,19.45,307800.0,15.6499,15.7063,15.6499,15.666,307800.0
2014-10-20 15:10:00,19.45,19.48,19.45,19.47,130400.0,15.666,15.6902,15.666,15.6821,130400.0
2014-10-20 15:15:00,19.47,19.54,19.46,19.5,136400.0,15.6821,15.7385,15.6741,15.7063,136400.0
2014-10-20 15:20:00,19.5,19.51,19.47,19.5,84600.0,15.7063,15.7144,15.6821,15.7063,84600.0
2014-10-20 15:25:00,19.5,19.54,19.49,19.54,82200.0,15.7063,15.7385,15.6983,15.7385,82200.0
2014-10-20 15:30:00,19.54,19.56,19.52,19.55,75400.0,15.7385,15.7546,15.7224,15.7466,75400.0
2014-10-20 15:35:00,19.56,19.57,19.53,19.56,150200.0,15.7546,15.7627,15.7305,15.7546,150200.0
2014-10-20 15:40:00,19.56,19.57,19.55,19.56,98600.0,15.7546,15.7627,15.7466,15.7546,98600.0
2014-10-20 15:45:00,19.55,19.58,19.55,19.56,100800.0,15.7466,15.7707,15.7466,15.7546,100800.0
2014-10-20 15:50:00,19.56,19.58,19.55,19.58,161800.0,15.7546,15.7707,15.7466,15.7707,161800.0
2014-10-20 15:55:00,19.57,19.58,19.55,19.57,139200.0,15.7627,15.7707,15.7466,15.7627,139200.0
2014-10-21 09:30:00,19.8,20.05,19.74,20.0,328800.0,15.9479,16.1493,15.8996,16.109,328800.0
2014-10-21 09:35:00,20.0,20.03,19.95,20.0,221200.0,16.109,16.1332,16.0688,16.109,221200.0
2014-10-21 09:40:00,20.0,20.09,19.94,20.07,127600.0,16.109,16.1815,16.0607,16.1654,127600.0
2014-10-21 09:45:00,20.06,20.15,20.0,20.08,236000.0,16.1574,16.2299,16.109,16.1735,236000.0
2014-10-21 09:50:00,20.07,20.14,20.04,20.06,117000.0,16.1654,16.2218,16.1413,16.1574,117000.0
2014-10-21 09:55:00,20.06,20.12,20.04,20.04,62800.0,16.1574,16.2057,16.1413,16.1413,62800.0
2014-10-21 10:00:00,20.04,20.07,19.97,19.98,68800.0,16.1413,16.1654,16.0849,16.0929,68800.0
2014-10-21 10:05:00,19.98,20.02,19.95,19.99,196200.0,16.0929,16.1251,16.0688,16.101,196200.0
2014-10-21 10:10:00,19.99,20.03,19.96,20.02,259400.0,16.101,16.1332,16.0768,16.1251,259400.0
2014-10-21 10:15:00,20.02,20.06,19.99,19.99,84600.0,16.1251,16.1574,16.101,16.101,84600.0
2014-10-21 10:20:00,20.0,20.03,19.96,20.0,100000.0,16.109,16.1332,16.0768,16.109,100000.0
2014-10-21 10:25:00,20.0,20.03,19.98,19.98,220600.0,16.109,16.1332,16.0929,16.0929,220600.0
2014-10-21 10:30:00,19.98,20.0,19.94,19.96,74000.0,16.0929,16.109,16.0607,16.0768,74000.0
2014-10-21 10:35:00,19.96,19.96,19.92,19.92,55000.0,16.0768,16.0768,16.0446,16.0446,55000.0
2014-10-21 10:40:00,19.92,20.0,19.92,19.99,93000.0,16.0446,16.109,16.0446,16.101,93000.0
2014-10-21 10:45:00,19.98,20.0,19.98,19.99,136000.0,16.0929,16.109,16.0929,16.101,136000.0
2014-10-21 10:50:00,19.99,19.99,19.95,19.98,51800.0,16.101,16.101,16.0688,16.0929,51800.0
2014-10-21 10:55:00,19.98,19.98,19.97,19.98,40200.0,16.0929,16.0929,16.0849,16.0929,40200.0
2014-10-21 11:00:00,19.98,20.0,19.96,19.99,51000.0,16.0929,16.109,16.0768,16.101,51000.0
2014-10-21 11:05:00,20.0,20.0,19.96,19.97,82200.0,16.109,16.109,16.0768,16.0849,82200.0
2014-10-21 11:10:00,19.98,20.0,19.96,19.99,76000.0,16.0929,16.109,16.0768,16.101,76000.0
2014-10-21 11:15:00,19.99,19.99,19.93,19.93,69200.0,16.101,16.101,16.0527,16.0527,69200.0
2014-10-21 11:20:00,19.93,19.96,19.93,19.96,75800.0,16.0527,16.0768,16.0527,16.0768,75800.0
2014-10-21 11:25:00,19.96,19.99,19.96,19.99,147800.0,16.0768,16.101,16.0768,16.101,147800.0
2014-10-21 11:30:00,19.99,20.0,19.97,19.98,165800.0,16.101,16.109,16.0849,16.0929,165800.0
2014-10-21 11:35:00,19.98,20.01,19.98,19.99,57800.0,16.0929,16.1171,16.0929,16.101,57800.0
2014-10-21 11:40:00,19.99,20.1,19.97,20.1,251400.0,16.101,16.1896,16.0849,16.1896,251400.0
2014-10-21 11:45:00,20.1,20.13,20.05,20.07,114200.0,16.1896,16.2137,16.1493,16.1654,114200.0
2014-10-21 11:50:00,20.06,20.06,20.04,20.04,110600.0,16.1574,16.1574,16.1413,16.1413,110600.0
2014-10-21 11:55:00,20.04,20.06,20.03,20.06,784800.0,16.1413,16.1574,16.1332,16.1574,784800.0
2014-10-21 12:00:00,20.05,20.1,20.05,20.1,38200.0,16.1493,16.1896,16.1493,16.1896,38200.0
2014-10-21 12:05:00,20.09,20.1,20.08,20.09,50800.0,16.1815,16.1896,16.1735,16.1815,50800.0
2014-10-21 12:10:00,20.08,20.12,20.08,20.11,41800.0,16.1735,16.2057,16.1735,16.1976,41800.0
2014-10-21 12:15:00,20.11,20.15,20.11,20.14,31200.0,16.1976,16.2299,16.1976,16.2218,31200.0
2014-10-21 12:20:00,20.15,20.18,20.14,20.16,65800.0,16.2299,16.254,16.2218,16.2379,65800.0
2014-10-21 12:25:00,20.16,20.17,20.15,20.16,39600.0,16.2379,16.246,16.2299,16.2379,39600.0
2014-10-21 12:30:00,20.15,20.18,20.15,20.18,33800.0,16.2299,16.254,16.2299,16.254,33800.0
2014-10-21 12:35:00,20.18,20.18,20.17,20.17,17000.0,16.254,16.254,16.246,16.246,17000.0
2014-10-21 12:40:00,20.17,20.18,20.14,20.14,25600.0,16.246,16.254,16.2218,16.2218,25600.0
2014-10-21 12:45:00,20.14,20.14,20.1,20.12,30000.0,16.2218,16.2218,16.1896,16.2057,30000.0
2014-10-21 12:50:00,20.11,20.13,20.1,20.1,36000.0,16.1976,16.2137,16.1896,16.1896,36000.0
2014-10-21 12:55:00,20.1,20.1,20.06,20.09,26400.0,16.1896,16.1896,16.1574,16.1815,26400.0
2014-10-21 13:00:00,20.09,20.11,20.08,20.11,78000.0,16.1815,16.1976,16.1735,16.1976,78000.0
2014-10-21 13:05:00,20.11,20.11,20.07,20.08,36200.0,16.1976,16.1976,16.1654,16.1735,36200.0
2014-10-21 13:10:00,20.07,20.08,20.06,20.06,33200.0,16.1654,16.1735,16.1574,16.1574,33200.0
2014-10-21 13:15:00,20.06,20.07,20.03,20.05,77400.0,16.1574,16.1654,16.1332,16.1493,77400.0
2014-10-21 13:20:00,20.05,20.06,19.99,20.0,64400.0,16.1493,16.1574,16.101,16.109,64400.0
2014-10-21 13:25:00,20.0,20.01,19.97,19.97,48800.0,16.109,16.1171,16.0849,16.0849,48800.0
2014-10-21 13:30:00,19.97,20.06,19.97,20.06,44600.0,16.0849,16.1574,16.0849,16.1574,44600.0
2014-10-21 13:35:00,20.06,20.08,20.04,20.07,31000.0,16.1574,16.1735,16.1413,16.1654,31000.0
2014-10-21 13:40:00,20.06,20.13,20.05,20.13,35400.0,16.1574,16.2137,16.1493,16.2137,35400.0
2014-10-21 13:45:00,20.12,20.14,20.1,20.14,40800.0,16.2057,16.2218,16.1896,16.2218,40800.0
2014-10-21 13:50:00,20.14,20.16,20.13,20.14,37400.0,16.2218,16.2379,16.2137,16.2218,37400.0
2014-10-21 13:55:00,20.15,20.17,20.14,20.16,38200.0,16.2299,16.246,16.2218,16.2379,38200.0
2014-10-21 14:00:00,20.16,20.21,20.15,20.21,52000.0,16.2379,16.2782,16.2299,16.2782,52000.0
2014-10-21 14:05:00,20.21,20.27,20.21,20.27,73800.0,16.2782,16.3265,16.2782,16.3265,73800.0
2014-10-21 14:10:00,20.27,20.27,20.2,20.23,117600.0,16.3265,16.3265,16.2701,16.2943,117600.0
2014-10-21 14:15:00,20.23,20.27,20.23,20.27,123800.0,16.2943,16.3265,16.2943,16.3265,123800.0
2014-10-21 14:20:00,20.27,20.27,20.23,20.24,38000.0,16.3265,16.3265,16.2943,16.3023,38000.0
2014-10-21 14:25:00,20.24,20.29,20.24,20.29,26800.0,16.3023,16.3426,16.3023,16.3426,26800.0
2014-10-21 14:30:00,20.29,20.29,20.27,20.27,44400.0,16.3426,16.3426,16.3265,16.3265,44400.0
2014-10-21 14:35:00,20.27,20.28,20.25,20.27,25800.0,16.3265,16.3346,16.3104,16.3265,25800.0
2014-10-21 14:40:00,20.27,20.28,20.24,20.24,56800.0,16.3265,16.3346,16.3023,16.3023,56800.0
2014-10-21 14:45:00,20.24,20.25,20.22,20.25,42800.0,16.3023,16.3104,16.2862,16.3104,42800.0
2014-10-21 14:50:00,20.25,20.25,20.2,20.24,47600.0,16.3104,16.3104,16.2701,16.3023,47600.0
2014-10-21 14:55:00,20.25,20.27,20.23,20.26,20400.0,16.3104,16.3265,16.2943,16.3185,20400.0
2014-10-21 15:00:00,20.26,20.31,20.26,20.31,50200.0,16.3185,16.3587,16.3185,16.3587,50200.0
2014-10-21 15:05:00,20.31,20.32,20.27,20.29,62600.0,16.3587,16.3668,16.3265,16.3426,62600.0
2014-10-21 15:10:00,20.29,20.33,20.28,20.33,86200.0,16.3426,16.3748,16.3346,16.3748,86200.0
2014-10-21 15:15:00,20.32,20.32,20.29,20.3,41400.0,16.3668,16.3668,16.3426,16.3507,41400.0
2014-10-21 15:20:00,20.3,20.32,20.29,20.3,46600.0,16.3507,16.3668,16.3426,16.3507,46600.0
2014-10-21 15:25:00,20.3,20.32,20.3,20.32,59600.0,16.3507,16.3668,16.3507,16.3668,59600.0
2014-10-21 15:30:00,20.32,20.33,20.28,20.28,77600.0,16.3668,16.3748,16.3346,16.3346,77600.0
2014-10-21 15:35:00,20.28,20.28,20.23,20.24,82600.0,16.3346,16.3346,16.2943,16.3023,82600.0
2014-10-21 15:40:00,20.24,20.27,20.24,20.26,61800.0,16.3023,16.3265,16.3023,16.3185,61800.0
2014-10-21 15:45:00,20.27,20.3,20.26,20.3,72600.0,16.3265,16.3507,16.3185,16.3507,72600.0
2014-10-21 15:50:00,20.29,20.3,20.26,20.3,124400.0,16.3426,16.3507,16.3185,16.3507,124400.0
2014-10-21 15:55:00,20.29,20.31,20.27,20.3,143400.0,16.3426,16.3587,16.3265,16.3507,143400.0
2014-10-22 09:30:00,20.38,20.42,20.26,20.35,115800.0,16.4151,16.4473,16.3185,16.3909,115800.0
2014-10-22 09:35:00,20.36,20.36,20.18,20.24,56000.0,16.399,16.399,16.254,16.3023,56000.0
2014-10-22 09:40:00,20.19,20.32,20.17,20.32,42800.0,16.2621,16.3668,16.246,16.3668,42800.0
2014-10-22 09:45:00,20.29,20.3,20.19,20.21,49600.0,16.3426,16.3507,16.2621,16.2782,49600.0
2014-10-22 09:50:00,20.22,20.3,20.22,20.27,20000.0,16.2862,16.3507,16.2862,16.3265,20000.0
2014-10-22 09:55:00,20.28,20.29,20.22,20.24,17800.0,16.3346,16.3426,16.2862,16.3023,17800.0
2014-10-22 10:00:00,20.25,20.27,20.2,20.2,51000.0,16.3104,16.3265,16.2701,16.2701,51000.0
2014-10-22 10:05:00,20.2,20.2,20.06,20.06,41400.0,16.2701,16.2701,16.1574,16.1574,41400.0
2014-10-22 10:10:00,20.07,20.18,20.06,20.15,58000.0,16.1654,16.254,16.1574,16.2299,58000.0
2014-10-22 10:15:00,20.14,20.25,20.14,20.25,136200.0,16.2218,16.3104,16.2218,16.3104,136200.0
2014-10-22 10:20:00,20.25,20.26,20.2,20.21,28600.0,16.3104,16.3185,16.2701,16.2782,28600.0
2014-10-22 10:25:00,20.2,20.25,20.19,20.24,29600.0,16.2701,16.3104,16.2621,16.3023,29600.0
2014-10-22 10:30:00,20.23,20.3,20.18,20.3,53800.0,16.2943,16.3507,16.254,16.3507,53800.0
2014-10-22 10:35:00,20.29,20.3,20.25,20.28,58000.0,16.3426,16.3507,16.3104,16.3346,58000.0
2014-10-22 10:40:00,20.27,20.29,20.26,20.28,30200.0,16.3265,16.3426,16.3185,16.3346,30200.0
2014-10-22 10:45:00,20.29,20.31,20.28,20.29,24400.0,16.3426,16.3587,16.3346,16.3426,24400.0
2014-10-22 10:50:00,20.29,20.33,20.29,20.31,27600.0,16.3426,16.3748,16.3426,16.3587,27600.0
2014-10-22 10:55:00,20.31,20.33,20.3,20.31,20200.0,16.3587,16.3748,16.3507,16.3587,20200.0
2014-10-22 11:00:00,20.31,20.35,20.29,20.29,46000.0,16.3587,16.3909,16.3426,16.3426,46000.0
2014-10-22 11:05:00,20.3,20.31,20.28,20.3,22800.0,16.3507,16.3587,16.3346,16.3507,22800.0
2014-10-22 11:10:00,20.3,20.35,20.3,20.34,23000.0,16.3507,16.3909,16.3507,16.3829,23000.0
2014-10-22 11:15:00,20.35,20.35,20.31,20.31,20800.0,16.3909,16.3909,16.3587,16.3587,20800.0
2014-10-22 11:20:00,20.32,20.32,20.29,20.29,17400.0,16.3668,16.3668,16.3426,16.3426,17400.0
2014-10-22 11:25:00,20.29,20.29,20.23,20.23,20600.0,16.3426,16.3426,16.2943,16.2943,20600.0
2014-10-22 11:30:00,20.23,20.26,20.21,20.25,30600.0,16.2943,16.3185,16.2782,16.3104,30600.0
2014-10-22 11:35:00,20.25,20.25,20.18,20.19,26000.0,16.3104,16.3104,16.254,16.2621,26000.0
2014-10-22 11:40:00,20.2,20.21,20.19,20.2,14400.0,16.2701,16.2782,16.2621,16.2701,14400.0
2014-10-22 11:45:00,20.2,20.23,20.2,20.21,23400.0,16.2701,16.2943,16.2701,16.2782,23400.0
2014-10-22 11:50:00,20.21,20.22,20.17,20.18,20200.0,16.2782,16.2862,16.246,16.254,20200.0
2014-10-22 11:55:00,20.18,20.18,20.15,20.15,20400.0,16.254,16.254,16.2299,16.2299,20400.0
2014-10-22 12:00:00,20.15,20.2,20.15,20.19,21800.0,16.2299,16.2701,16.2299,16.2621,21800.0
2014-10-22 12:05:00,20.19,20.19,20.16,20.18,37400.0,16.2621,16.2621,16.2379,16.254,37400.0
2014-10-22 12:10:00,20.18,20.19,20.15,20.15,20400.0,16.254,16.2621,16.2299,16.2299,20400.0
2014-10-22 12:15:00,20.15,20.16,20.1,20.11,34400.0,16.2299,16.2379,16.1896,16.1976,34400.0
2014-10-22 12:20:00,20.11,20.14,20.11,20.14,29400.0,16.1976,16.2218,16.1976,16.2218,29400.0
2014-10-22 12:25:00,20.14,20.15,20.13,20.13,10200.0,16.2218,16.2299,16.2137,16.2137,10200.0
2014-10-22 12:30:00,20.13,20.15,20.11,20.14,15800.0,16.2137,16.2299,16.1976,16.2218,15800.0
2014-10-22 12:35:00,20.14,20.14,20.08,20.09,23600.0,16.2218,16.2218,16.1735,16.1815,23600.0
2014-10-22 12:40:00,20.09,20.11,20.05,20.05,18800.0,16.1815,16.1976,16.1493,16.1493,18800.0
2014-10-22 12:45:00,20.05,20.1,20.04,20.04,28800.0,16.1493,16.1896,16.1413,16.1413,28800.0
2014-10-22 12:50:00,20.03,20.06,20.02,20.05,12600.0,16.1332,16.1574,16.1251,16.1493,12600.0
2014-10-22 12:55:00,20.06,20.09,20.04,20.08,37600.0,16.1574,16.1815,16.1413,16.1735,37600.0
2014-10-22 13:00:00,20.08,20.1,20.06,20.08,27000.0,16.1735,16.1896,16.1574,16.1735,27000.0
2014-10-22 13:05:00,20.08,20.13,20.08,20.11,13200.0,16.1735,16.2137,16.1735,16.1976,13200.0
2014-10-22 13:10:00,20.11,20.12,20.1,20.11,12000.0,16.1976,16.2057,16.1896,16.1976,12000.0
2014-10-22 13:15:00,20.11,20.13,20.1,20.11,15800.0,16.1976,16.2137,16.1896,16.1976,15800.0
2014-10-22 13:20:00,20.12,20.12,20.09,20.09,14600.0,16.2057,16.2057,16.1815,16.1815,14600.0
2014-10-22 13:25:00,20.08,20.09,20.05,20.07,57000.0,16.1735,16.1815,16.1493,16.1654,57000.0
2014-10-22 13:30:00,20.06,20.07,20.03,20.04,18400.0,16.1574,16.1654,16.1332,16.1413,18400.0
2014-10-22 13:35:00,20.06,20.08,20.04,20.08,155800.0,16.1574,16.1735,16.1413,16.1735,155800.0
2014-10-22 13:40:00,20.08,20.11,20.08,20.09,29800.0,16.1735,16.1976,16.1735,16.1815,29800.0
2014-10-22 13:45:00,20.1,20.11,20.07,20.07,26600.0,16.1896,16.1976,16.1654,16.1654,26600.0
2014-10-22 13:50:00,20.07,20.11,20.06,20.11,31400.0,16.1654,16.1976,16.1574,16.1976,31400.0
2014-10-22 13:55:00,20.11,20.11,20.09,20.1,18800.0,16.1976,16.1976,16.1815,16.1896,18800.0
2014-10-22 14:00:00,20.1,20.1,20.05,20.06,19000.0,16.1896,16.1896,16.1493,16.1574,19000.0
2014-10-22 14:05:00,20.06,20.09,20.06,20.08,13800.0,16.1574,16.1815,16.1574,16.1735,13800.0
2014-10-22 14:10:00,20.07,20.09,20.07,20.07,11400.0,16.1654,16.1815,16.1654,16.1654,11400.0
2014-10-22 14:15:00,20.07,20.08,20.05,20.06,41000.0,16.1654,16.1735,16.1493,16.1574,41000.0
2014-10-22 14:20:00,20.06,20.06,20.01,20.02,150200.0,16.1574,16.1574,16.1171,16.1251,150200.0
2014-10-22 14:25:00,20.01,20.07,20.0,20.05,306200.0,16.1171,16.1654,16.109,16.1493,306200.0
2014-10-22 14:30:00,20.06,20.06,20.03,20.04,59600.0,16.1574,16.1574,16.1332,16.1413,59600.0
2014-10-22 14:35:00,20.05,20.09,20.04,20.07,33400.0,16.1493,16.1815,16.1413,16.1654,33400.0
2014-10-22 14:40:00,20.09,20.15,20.09,20.13,53400.0,16.1815,16.2299,16.1815,16.2137,53400.0
2014-10-22 14:45:00,20.13,20.15,20.11,20.14,21200.0,16.2137,16.2299,16.1976,16.2218,21200.0
2014-10-22 14:50:00,20.13,20.13,20.11,20.11,28200.0,16.2137,16.2137,16.1976,16.1976,28200.0
2014-10-22 14:55:00,20.11,20.17,20.11,20.17,86800.0,16.1976,16.246,16.1976,16.246,86800.0
2014-10-22 15:00:00,20.17,20.17,20.13,20.15,83400.0,16.246,16.246,16.2137,16.2299,83400.0
2014-10-22 15:05:00,20.15,20.16,20.11,20.11,52600.0,16.2299,16.2379,16.1976,16.1976,52600.0
2014-10-22 15:10:00,20.11,20.13,20.1,20.12,49200.0,16.1976,16.2137,16.1896,16.2057,49200.0
2014-10-22 15:15:00,20.11,20.12,20.1,20.1,50400.0,16.1976,16.2057,16.1896,16.1896,50400.0
2014-10-22 15:20:00,20.1,20.11,20.07,20.08,53400.0,16.1896,16.1976,16.1654,16.1735,53400.0
2014-10-22 15:25:00,20.08,20.11,20.08,20.08,30400.0,16.1735,16.1976,16.1735,16.1735,30400.0
2014-10-22 15:30:00,20.08,20.09,20.06,20.07,94600.0,16.1735,16.1815,16.1574,16.1654,94600.0
2014-10-22 15:35:00,20.07,20.08,20.04,20.05,49800.0,16.1654,16.1735,16.1413,16.1493,49800.0
2014-10-22 15:40:00,20.05,20.05,20.02,20.02,43800.0,16.1493,16.1493,16.1251,16.1251,43800.0
2014-10-22 15:45:00,20.02,20.05,19.99,20.0,179200.0,16.1251,16.1493,16.101,16.109,179200.0
2014-10-22 15:50:00,20.0,20.0,19.98,20.0,92000.0,16.109,16.109,16.0929,16.109,92000.0
2014-10-22 15:55:00,20.0,20.01,19.98,19.99,119400.0,16.109,16.1171,16.0929,16.101,119400.0
2014-10-23 09:30:00,20.11,20.3,20.11,20.25,57800.0,16.1976,16.3507,16.1976,16.3104,57800.0
2014-10-23 09:35:00,20.22,20.25,20.16,20.19,57000.0,16.2862,16.3104,16.2379,16.2621,57000.0
2014-10-23 09:40:00,20.2,20.29,20.2,20.26,27600.0,16.2701,16.3426,16.2701,16.3185,27600.0
2014-10-23 09:45:00,20.24,20.25,20.18,20.22,24000.0,16.3023,16.3104,16.254,16.2862,24000.0
2014-10-23 09:50:00,20.24,20.25,20.17,20.23,47600.0,16.3023,16.3104,16.246,16.2943,47600.0
2014-10-23 09:55:00,20.22,20.24,20.2,20.2,3400.0,16.2862,16.3023,16.2701,16.2701,3400.0
2014-10-23 10:00:00,20.2,20.25,20.18,20.21,33400.0,16.2701,16.3104,16.254,16.2782,33400.0
2014-10-23 10:05:00,20.21,20.31,20.2,20.29,59600.0,16.2782,16.3587,16.2701,16.3426,59600.0
2014-10-23 10:10:00,20.28,20.37,20.27,20.36,47600.0,16.3346,16.4071,16.3265,16.399,47600.0
2014-10-23 10:15:00,20.36,20.43,20.35,20.38,22200.0,16.399,16.4554,16.3909,16.4151,22200.0
2014-10-23 10:20:00,20.35,20.36,20.32,20.33,29400.0,16.3909,16.399,16.3668,16.3748,29400.0
2014-10-23 10:25:00,20.33,20.33,20.29,20.31,26400.0,16.3748,16.3748,16.3426,16.3587,26400.0
2014-10-23 10:30:00,20.31,20.36,20.31,20.36,43800.0,16.3587,16.399,16.3587,16.399,43800.0
2014-10-23 10:35:00,20.36,20.36,20.32,20.32,32400.0,16.399,16.399,16.3668,16.3668,32400.0
2014-10-23 10:40:00,20.32,20.32,20.28,20.3,18800.0,16.3668,16.3668,16.3346,16.3507,18800.0
2014-10-23 10:45:00,20.3,20.31,20.27,20.31,100400.0,16.3507,16.3587,16.3265,16.3587,100400.0
2014-10-23 10:50:00,20.3,20.32,20.29,20.31,66600.0,16.3507,16.3668,16.3426,16.3587,66600.0
2014-10-23 10:55:00,20.31,20.32,20.3,20.32,20800.0,16.3587,16.3668,16.3507,16.3668,20800.0
2014-10-23 11:00:00,20.32,20.32,20.3,20.31,49600.0,16.3668,16.3668,16.3507,16.3587,49600.0
2014-10-23 11:05:00,20.31,20.33,20.31,20.32,58000.0,16.3587,16.3748,16.3587,16.3668,58000.0
2014-10-23 11:10:00,20.32,20.35,20.31,20.34,23800.0,16.3668,16.3909,16.3587,16.3829,23800.0
2014-10-23 11:15:00,20.34,20.34,20.28,20.3,32000.0,16.3829,16.3829,16.3346,16.3507,32000.0
2014-10-23 11:20:00,20.29,20.32,20.29,20.32,37600.0,16.3426,16.3668,16.3426,16.3668,37600.0
2014-10-23 11:25:00,20.32,20.34,20.31,20.32,11800.0,16.3668,16.3829,16.3587,16.3668,11800.0
2014-10-23 11:30:00,20.32,20.35,20.32,20.35,14800.0,16.3668,16.3909,16.3668,16.3909,14800.0
2014-10-23 11:35:00,20.35,20.35,20.3,20.3,29400.0,16.3909,16.3909,16.3507,16.3507,29400.0
2014-10-23 11:40:00,20.3,20.34,20.3,20.33,25600.0,16.3507,16.3829,16.3507,16.3748,25600.0
2014-10-23 11:45:00,20.32,20.35,20.31,20.35,11400.0,16.3668,16.3909,16.3587,16.3909,11400.0
2014-10-23 11:50:00,20.35,20.35,20.33,20.33,11400.0,16.3909,16.3909,16.3748,16.3748,11400.0
2014-10-23 11:55:00,20.32,20.35,20.31,20.33,10200.0,16.3668,16.3909,16.3587,16.3748,10200.0
2014-10-23 12:00:00,20.33,20.37,20.32,20.35,20600.0,16.3748,16.4071,16.3668,16.3909,20600.0
2014-10-23 12:05:00,20.36,20.39,20.35,20.36,28400.0,16.399,16.4232,16.3909,16.399,28400.0
2014-10-23 12:10:00,20.36,20.38,20.32,20.32,12400.0,16.399,16.4151,16.3668,16.3668,12400.0
2014-10-23 12:15:00,20.32,20.34,20.3,20.3,23000.0,16.3668,16.3829,16.3507,16.3507,23000.0
2014-10-23 12:20:00,20.3,20.32,20.3,20.32,17800.0,16.3507,16.3668,16.3507,16.3668,17800.0
2014-10-23 12:25:00,20.32,20.36,20.31,20.35,14000.0,16.3668,16.399,16.3587,16.3909,14000.0
2014-10-23 12:30:00,20.35,20.35,20.29,20.29,51000.0,16.3909,16.3909,16.3426,16.3426,51000.0
2014-10-23 12:35:00,20.29,20.31,20.25,20.27,113600.0,16.3426,16.3587,16.3104,16.3265,113600.0
2014-10-23 12:40:00,20.28,20.29,20.23,20.25,39600.0,16.3346,16.3426,16.2943,16.3104,39600.0
2014-10-23 12:45:00,20.25,20.27,20.24,20.25,39600.0,16.3104,16.3265,16.3023,16.3104,39600.0
2014-10-23 12:50:00,20.25,20.28,20.25,20.28,27000.0,16.3104,16.3346,16.3104,16.3346,27000.0
2014-10-23 12:55:00,20.28,20.28,20.24,20.26,17600.0,16.3346,16.3346,16.3023,16.3185,17600.0
2014-10-23 13:00:00,20.25,20.27,20.23,20.25,17000.0,16.3104,16.3265,16.2943,16.3104,17000.0
2014-10-23 13:05:00,20.24,20.27,20.24,20.25,19800.0,16.3023,16.3265,16.3023,16.3104,19800.0
2014-10-23 13:10:00,20.25,20.25,20.23,20.24,23400.0,16.3104,16.3104,16.2943,16.3023,23400.0
2014-10-23 13:15:00,20.23,20.25,20.23,20.24,14200.0,16.2943,16.3104,16.2943,16.3023,14200.0
2014-10-23 13:20:00,20.23,20.24,20.2,20.24,28000.0,16.2943,16.3023,16.2701,16.3023,28000.0
2014-10-23 13:25:00,20.23,20.27,20.23,20.26,13600.0,16.2943,16.3265,16.2943,16.3185,13600.0
2014-10-23 13:30:00,20.25,20.27,20.24,20.25,40200.0,16.3104,16.3265,16.3023,16.3104,40200.0
2014-10-23 13:35:00,20.24,20.24,20.22,20.22,23000.0,16.3023,16.3023,16.2862,16.2862,23000.0
2014-10-23 13:40:00,20.23,20.24,20.21,20.22,51200.0,16.2943,16.3023,16.2782,16.2862,51200.0
2014-10-23 13:45:00,20.21,20.24,20.2,20.24,35600.0,16.2782,16.3023,16.2701,16.3023,35600.0
2014-10-23 13:50:00,20.24,20.26,20.23,20.26,31600.0,16.3023,16.3185,16.2943,16.3185,31600.0
2014-10-23 13:55:00,20.27,20.27,20.25,20.27,27000.0,16.3265,16.3265,16.3104,16.3265,27000.0
2014-10-23 14:00:00,20.26,20.28,20.25,20.28,27200.0,16.3185,16.3346,16.3104,16.3346,27200.0
2014-10-23 14:05:00,20.28,20.31,20.28,20.3,19000.0,16.3346,16.3587,16.3346,16.3507,19000.0
2014-10-23 14:10:00,20.29,20.31,20.29,20.3,37400.0,16.3426,16.3587,16.3426,16.3507,37400.0
2014-10-23 14:15:00,20.3,20.3,20.29,20.3,28000.0,16.3507,16.3507,16.3426,16.3507,28000.0
2014-10-23 14:20:00,20.3,20.31,20.29,20.3,41600.0,16.3507,16.3587,16.3426,16.3507,41600.0
2014-10-23 14:25:00,20.3,20.3,20.29,20.3,29200.0,16.3507,16.3507,16.3426,16.3507,29200.0
2014-10-23 14:30:00,20.3,20.3,20.27,20.27,32600.0,16.3507,16.3507,16.3265,16.3265,32600.0
2014-10-23 14:35:00,20.27,20.27,20.25,20.27,44600.0,16.3265,16.3265,16.3104,16.3265,44600.0
2014-10-23 14:40:00,20.26,20.27,20.24,20.24,36800.0,16.3185,16.3265,16.3023,16.3023,36800.0
2014-10-23 14:45:00,20.24,20.25,20.22,20.23,33600.0,16.3023,16.3104,16.2862,16.2943,33600.0
2014-10-23 14:50:00,20.23,20.23,20.17,20.2,67400.0,16.2943,16.2943,16.246,16.2701,67400.0
2014-10-23 14:55:00,20.2,20.2,20.11,20.15,104000.0,16.2701,16.2701,16.1976,16.2299,104000.0
2014-10-23 15:00:00,20.15,20.15,20.09,20.09,67200.0,16.2299,16.2299,16.1815,16.1815,67200.0
2014-10-23 15:05:00,20.09,20.13,20.09,20.11,31400.0,16.1815,16.2137,16.1815,16.1976,31400.0
2014-10-23 15:10:00,20.11,20.15,20.1,20.13,89400.0,16.1976,16.2299,16.1896,16.2137,89400.0
2014-10-23 15:15:00,20.13,20.15,20.11,20.13,28800.0,16.2137,16.2299,16.1976,16.2137,28800.0
2014-10-23 15:20:00,20.13,20.16,20.11,20.15,27000.0,16.2137,16.2379,16.1976,16.2299,27000.0
2014-10-23 15:25:00,20.14,20.17,20.13,20.16,70000.0,16.2218,16.246,16.2137,16.2379,70000.0
2014-10-23 15:30:00,20.16,20.23,20.16,20.23,51200.0,16.2379,16.2943,16.2379,16.2943,51200.0
2014-10-23 15:35:00,20.23,20.23,20.18,20.2,44000.0,16.2943,16.2943,16.254,16.2701,44000.0
2014-10-23 15:40:00,20.2,20.21,20.17,20.2,55200.0,16.2701,16.2782,16.246,16.2701,55200.0
2014-10-23 15:45:00,20.2,20.21,20.18,20.2,74400.0,16.2701,16.2782,16.254,16.2701,74400.0
2014-10-23 15:50:00,20.21,20.24,20.15,20.16,115600.0,16.2782,16.3023,16.2299,16.2379,115600.0
2014-10-23 15:55:00,20.16,20.18,20.14,20.17,151000.0,16.2379,16.254,16.2218,16.246,151000.0
2014-10-24 09:30:00,20.15,20.28,20.15,20.23,65600.0,16.2299,16.3346,16.2299,16.2943,65600.0
2014-10-24 09:35:00,20.24,20.35,20.17,20.35,31200.0,16.3023,16.3909,16.246,16.3909,31200.0
2014-10-24 09:40:00,20.35,20.35,20.25,20.34,25800.0,16.3909,16.3909,16.3104,16.3829,25800.0
2014-10-24 09:45:00,20.33,20.34,20.24,20.28,38200.0,16.3748,16.3829,16.3023,16.3346,38200.0
2014-10-24 09:50:00,20.3,20.32,20.25,20.27,24600.0,16.3507,16.3668,16.3104,16.3265,24600.0
2014-10-24 09:55:00,20.27,20.31,20.26,20.29,23000.0,16.3265,16.3587,16.3185,16.3426,23000.0
2014-10-24 10:00:00,20.29,20.34,20.24,20.25,33200.0,16.3426,16.3829,16.3023,16.3104,33200.0
2014-10-24 10:05:00,20.25,20.25,20.15,20.23,57000.0,16.3104,16.3104,16.2299,16.2943,57000.0
2014-10-24 10:10:00,20.23,20.3,20.22,20.3,27400.0,16.2943,16.3507,16.2862,16.3507,27400.0
2014-10-24 10:15:00,20.31,20.34,20.28,20.34,13600.0,16.3587,16.3829,16.3346,16.3829,13600.0
2014-10-24 10:20:00,20.34,20.39,20.33,20.39,26600.0,16.3829,16.4232,16.3748,16.4232,26600.0
2014-10-24 10:25:00,20.38,20.38,20.33,20.35,56000.0,16.4151,16.4151,16.3748,16.3909,56000.0
2014-10-24 10:30:00,20.35,20.42,20.35,20.42,21600.0,16.3909,16.4473,16.3909,16.4473,21600.0
2014-10-24 10:35:00,20.43,20.43,20.41,20.41,21800.0,16.4554,16.4554,16.4393,16.4393,21800.0
2014-10-24 10:40:00,20.42,20.43,20.4,20.41,16400.0,16.4473,16.4554,16.4312,16.4393,16400.0
2014-10-24 10:45:00,20.41,20.42,20.36,20.4,23000.0,16.4393,16.4473,16.399,16.4312,23000.0
2014-10-24 10:50:00,20.39,20.44,20.36,20.4,24600.0,16.4232,16.4634,16.399,16.4312,24600.0
2014-10-24 10:55:00,20.4,20.42,20.38,20.41,22600.0,16.4312,16.4473,16.4151,16.4393,22600.0
2014-10-24 11:00:00,20.42,20.42,20.36,20.39,26800.0,16.4473,16.4473,16.399,16.4232,26800.0
2014-10-24 11:05:00,20.39,20.42,20.39,20.4,31400.0,16.4232,16.4473,16.4232,16.4312,31400.0
2014-10-24 11:10:00,20.4,20.42,20.38,20.39,43800.0,16.4312,16.4473,16.4151,16.4232,43800.0
2014-10-24 11:15:00,20.39,20.4,20.38,20.39,15200.0,16.4232,16.4312,16.4151,16.4232,15200.0
2014-10-24 11:20:00,20.39,20.4,20.35,20.35,31400.0,16.4232,16.4312,16.3909,16.3909,31400.0
2014-10-24 11:25:00,20.34,20.36,20.32,20.34,35800.0,16.3829,16.399,16.3668,16.3829,35800.0
2014-10-24 11:30:00,20.33,20.34,20.32,20.34,14800.0,16.3748,16.3829,16.3668,16.3829,14800.0
2014-10-24 11:35:00,20.33,20.36,20.31,20.35,22000.0,16.3748,16.399,16.3587,16.3909,22000.0
2014-10-24 11:40:00,20.35,20.38,20.35,20.35,13200.0,16.3909,16.4151,16.3909,16.3909,13200.0
2014-10-24 11:45:00,20.36,20.42,20.36,20.42,31800.0,16.399,16.4473,16.399,16.4473,31800.0
2014-10-24 11:50:00,20.42,20.45,20.42,20.45,24600.0,16.4473,16.4715,16.4473,16.4715,24600.0
2014-10-24 11:55:00,20.45,20.45,20.42,20.44,21800.0,16.4715,16.4715,16.4473,16.4634,21800.0
2014-10-24 12:00:00,20.44,20.45,20.42,20.43,25800.0,16.4634,16.4715,16.4473,16.4554,25800.0
2014-10-24 12:05:00,20.43,20.46,20.43,20.46,16600.0,16.4554,16.4795,16.4554,16.4795,16600.0
2014-10-24 12:10:00,20.46,20.46,20.42,20.43,24200.0,16.4795,16.4795,16.4473,16.4554,24200.0
2014-10-24 12:15:00,20.45,20.49,20.45,20.45,43800.0,16.4715,16.5037,16.4715,16.4715,43800.0
2014-10-24 12:20:00,20.45,20.48,20.44,20.46,42600.0,16.4715,16.4957,16.4634,16.4795,42600.0
2014-10-24 12:25:00,20.47,20.47,20.45,20.45,19600.0,16.4876,16.4876,16.4715,16.4715,19600.0
2014-10-24 12:30:00,20.46,20.47,20.45,20.46,23000.0,16.4795,16.4876,16.4715,16.4795,23000.0
2014-10-24 12:35:00,20.46,20.47,20.45,20.46,13800.0,16.4795,16.4876,16.4715,16.4795,13800.0
2014-10-24 12:40:00,20.46,20.47,20.45,20.47,11000.0,16.4795,16.4876,16.4715,16.4876,11000.0
2014-10-24 12:45:00,20.47,20.47,20.45,20.46,11200.0,16.4876,16.4876,16.4715,16.4795,11200.0
2014-10-24 12:50:00,20.45,20.45,20.42,20.42,139400.0,16.4715,16.4715,16.4473,16.4473,139400.0
2014-10-24 12:55:00,20.42,20.46,20.42,20.46,13200.0,16.4473,16.4795,16.4473,16.4795,13200.0
2014-10-24 13:00:00,20.45,20.47,20.44,20.44,34600.0,16.4715,16.4876,16.4634,16.4634,34600.0
2014-10-24 13:05:00,20.45,20.47,20.45,20.46,34000.0,16.4715,16.4876,16.4715,16.4795,34000.0
2014-10-24 13:10:00,20.45,20.47,20.43,20.43,16600.0,16.4715,16.4876,16.4554,16.4554,16600.0
2014-10-24 13:15:00,20.43,20.44,20.43,20.43,16400.0,16.4554,16.4634,16.4554,16.4554,16400.0
2014-10-24 13:20:00,20.43,20.47,20.43,20.46,18400.0,16.4554,16.4876,16.4554,16.4795,18400.0
2014-10-24 13:25:00,20.45,20.46,20.45,20.46,7800.0,16.4715,16.4795,16.4715,16.4795,7800.0
2014-10-24 13:30:00,20.46,20.47,20.44,20.47,17600.0,16.4795,16.4876,16.4634,16.4876,17600.0
2014-10-24 13:35:00,20.47,20.52,20.47,20.5,43800.0,16.4876,16.5279,16.4876,16.5118,43800.0
2014-10-24 13:40:00,20.5,20.51,20.48,20.49,16800.0,16.5118,16.5198,16.4957,16.5037,16800.0
2014-10-24 13:45:00,20.49,20.5,20.48,20.5,15400.0,16.5037,16.5118,16.4957,16.5118,15400.0
2014-10-24 13:50:00,20.5,20.5,20.49,20.5,16800.0,16.5118,16.5118,16.5037,16.5118,16800.0
2014-10-24 13:55:00,20.5,20.5,20.48,20.5,19800.0,16.5118,16.5118,16.4957,16.5118,19800.0
2014-10-24 14:00:00,20.5,20.5,20.48,20.49,33600.0,16.5118,16.5118,16.4957,16.5037,33600.0
2014-10-24 14:05:00,20.49,20.52,20.49,20.52,72400.0,16.5037,16.5279,16.5037,16.5279,72400.0
2014-10-24 14:10:00,20.52,20.53,20.5,20.52,45200.0,16.5279,16.5359,16.5118,16.5279,45200.0
2014-10-24 14:15:00,20.52,20.58,20.52,20.56,98200.0,16.5279,16.5762,16.5279,16.5601,98200.0
2014-10-24 14:20:00,20.56,20.58,20.56,20.58,51400.0,16.5601,16.5762,16.5601,16.5762,51400.0
2014-10-24 14:25:00,20.58,20.58,20.55,20.55,32600.0,16.5762,16.5762,16.552,16.552,32600.0
2014-10-24 14:30:00,20.55,20.56,20.53,20.55,31600.0,16.552,16.5601,16.5359,16.552,31600.0
2014-10-24 14:35:00,20.54,20.56,20.54,20.56,31400.0,16.544,16.5601,16.544,16.5601,31400.0
2014-10-24 14:40:00,20.56,20.57,20.56,20.57,38600.0,16.5601,16.5681,16.5601,16.5681,38600.0
2014-10-24 14:45:00,20.56,20.57,20.54,20.55,23400.0,16.5601,16.5681,16.544,16.552,23400.0
2014-10-24 14:50:00,20.54,20.55,20.53,20.55,28200.0,16.544,16.552,16.5359,16.552,28200.0
2014-10-24 14:55:00,20.55,20.56,20.55,20.55,49200.0,16.552,16.5601,16.552,16.552,49200.0
2014-10-24 15:00:00,20.55,20.57,20.55,20.55,35600.0,16.552,16.5681,16.552,16.552,35600.0
2014-10-24 15:05:00,20.55,20.56,20.55,20.55,124600.0,16.552,16.5601,16.552,16.552,124600.0
2014-10-24 15:10:00,20.56,20.56,20.53,20.54,36400.0,16.5601,16.5601,16.5359,16.544,36400.0
2014-10-24 15:15:00,20.54,20.55,20.53,20.55,33400.0,16.544,16.552,16.5359,16.552,33400.0
2014-10-24 15:20:00,20.54,20.55,20.52,20.53,33400.0,16.544,16.552,16.5279,16.5359,33400.0
2014-10-24 15:25:00,20.53,20.54,20.52,20.53,27200.0,16.5359,16.544,16.5279,16.5359,27200.0
2014-10-24 15:30:00,20.53,20.54,20.52,20.54,47600.0,16.5359,16.544,16.5279,16.544,47600.0
2014-10-24 15:35:00,20.54,20.56,20.54,20.56,66400.0,16.544,16.5601,16.544,16.5601,66400.0
2014-10-24 15:40:00,20.55,20.56,20.53,20.54,61600.0,16.552,16.5601,16.5359,16.544,61600.0
2014-10-24 15:45:00,20.54,20.55,20.54,20.54,62000.0,16.544,16.552,16.544,16.544,62000.0
2014-10-24 15:50:00,20.54,20.55,20.5,20.52,175200.0,16.544,16.552,16.5118,16.5279,175200.0
2014-10-24 15:55:00,20.52,20.54,20.52,20.52,103000.0,16.5279,16.544,16.5279,16.5279,103000.0
2014-10-27 09:30:00,20.45,20.52,20.33,20.41,78800.0,16.4715,16.5279,16.3748,16.4393,78800.0
2014-10-27 09:35:00,20.41,20.5,20.39,20.49,24200.0,16.4393,16.5118,16.4232,16.5037,24200.0
2014-10-27 09:40:00,20.48,20.5,20.41,20.42,44000.0,16.4957,16.5118,16.4393,16.4473,44000.0
2014-10-27 09:45:00,20.4,20.44,20.39,20.39,21800.0,16.4312,16.4634,16.4232,16.4232,21800.0
2014-10-27 09:50:00,20.38,20.39,20.28,20.34,54800.0,16.4151,16.4232,16.3346,16.3829,54800.0
2014-10-27 09:55:00,20.34,20.42,20.34,20.36,34000.0,16.3829,16.4473,16.3829,16.399,34000.0
2014-10-27 10:00:00,20.35,20.35,20.27,20.31,21800.0,16.3909,16.3909,16.3265,16.3587,21800.0
2014-10-27 10:05:00,20.3,20.36,20.27,20.36,18600.0,16.3507,16.399,16.3265,16.399,18600.0
2014-10-27 10:10:00,20.36,20.45,20.35,20.4,26200.0,16.399,16.4715,16.3909,16.4312,26200.0
2014-10-27 10:15:00,20.42,20.44,20.4,20.43,9800.0,16.4473,16.4634,16.4312,16.4554,9800.0
2014-10-27 10:20:00,20.42,20.43,20.42,20.43,12000.0,16.4473,16.4554,16.4473,16.4554,12000.0
2014-10-27 10:25:00,20.43,20.46,20.39,20.39,97200.0,16.4554,16.4795,16.4232,16.4232,97200.0
2014-10-27 10:30:00,20.39,20.4,20.35,20.36,107600.0,16.4232,16.4312,16.3909,16.399,107600.0
2014-10-27 10:35:00,20.37,20.4,20.36,20.39,15600.0,16.4071,16.4312,16.399,16.4232,15600.0
2014-10-27 10:40:00,20.39,20.45,20.37,20.44,17600.0,16.4232,16.4715,16.4071,16.4634,17600.0
2014-10-27 10:45:00,20.44,20.47,20.42,20.45,30800.0,16.4634,16.4876,16.4473,16.4715,30800.0
2014-10-27 10:50:00,20.45,20.46,20.42,20.45,54600.0,16.4715,16.4795,16.4473,16.4715,54600.0
2014-10-27 10:55:00,20.45,20.48,20.43,20.48,15400.0,16.4715,16.4957,16.4554,16.4957,15400.0
2014-10-27 11:00:00,20.49,20.5,20.46,20.49,16800.0,16.5037,16.5118,16.4795,16.5037,16800.0
2014-10-27 11:05:00,20.5,20.54,20.48,20.53,26000.0,16.5118,16.544,16.4957,16.5359,26000.0
2014-10-27 11:10:00,20.53,20.6,20.53,20.56,30000.0,16.5359,16.5923,16.5359,16.5601,30000.0
2014-10-27 11:15:00,20.55,20.56,20.52,20.53,21600.0,16.552,16.5601,16.5279,16.5359,21600.0
2014-10-27 11:20:00,20.53,20.53,20.49,20.52,18000.0,16.5359,16.5359,16.5037,16.5279,18000.0
2014-10-27 11:25:00,20.52,20.56,20.52,20.54,16200.0,16.5279,16.5601,16.5279,16.544,16200.0
2014-10-27 11:30:00,20.54,20.55,20.53,20.54,12200.0,16.544,16.552,16.5359,16.544,12200.0
2014-10-27 11:35:00,20.53,20.53,20.49,20.49,18800.0,16.5359,16.5359,16.5037,16.5037,18800.0
2014-10-27 11:40:00,20.49,20.49,20.47,20.48,12200.0,16.5037,16.5037,16.4876,16.4957,12200.0
2014-10-27 11:45:00,20.48,20.48,20.43,20.46,23200.0,16.4957,16.4957,16.4554,16.4795,23200.0
2014-10-27 11:50:00,20.46,20.46,20.41,20.42,16800.0,16.4795,16.4795,16.4393,16.4473,16800.0
2014-10-27 11:55:00,20.42,20.42,20.38,20.38,22800.0,16.4473,16.4473,16.4151,16.4151,22800.0
2014-10-27 12:00:00,20.38,20.42,20.38,20.42,15600.0,16.4151,16.4473,16.4151,16.4473,15600.0
2014-10-27 12:05:00,20.42,20.43,20.4,20.42,17800.0,16.4473,16.4554,16.4312,16.4473,17800.0
2014-10-27 12:10:00,20.42,20.45,20.42,20.45,20800.0,16.4473,16.4715,16.4473,16.4715,20800.0
2014-10-27 12:15:00,20.46,20.48,20.45,20.48,32400.0,16.4795,16.4957,16.4715,16.4957,32400.0
2014-10-27 12:20:00,20.48,20.5,20.46,20.46,7800.0,16.4957,16.5118,16.4795,16.4795,7800.0
2014-10-27 12:25:00,20.47,20.5,20.46,20.46,8200.0,16.4876,16.5118,16.4795,16.4795,8200.0
2014-10-27 12:30:00,20.46,20.49,20.45,20.49,8200.0,16.4795,16.5037,16.4715,16.5037,8200.0
2014-10-27 12:35:00,20.49,20.52,20.49,20.5,6200.0,16.5037,16.5279,16.5037,16.5118,6200.0
2014-10-27 12:40:00,20.5,20.52,20.48,20.52,13000.0,16.5118,16.5279,16.4957,16.5279,13000.0
2014-10-27 12:45:00,20.52,20.53,20.5,20.53,9200.0,16.5279,16.5359,16.5118,16.5359,9200.0
2014-10-27 12:50:00,20.52,20.55,20.52,20.54,16800.0,16.5279,16.552,16.5279,16.544,16800.0
2014-10-27 12:55:00,20.55,20.57,20.54,20.56,13000.0,16.552,16.5681,16.544,16.5601,13000.0
2014-10-27 13:00:00,20.56,20.6,20.56,20.58,17200.0,16.5601,16.5923,16.5601,16.5762,17200.0
2014-10-27 13:05:00,20.58,20.6,20.58,20.6,11200.0,16.5762,16.5923,16.5762,16.5923,11200.0
2014-10-27 13:10:00,20.6,20.62,20.59,20.62,12000.0,16.5923,16.6084,16.5843,16.6084,12000.0
2014-10-27 13:15:00,20.62,20.63,20.61,20.63,13000.0,16.6084,16.6165,16.6004,16.6165,13000.0
2014-10-27 13:20:00,20.61,20.61,20.59,20.6,14600.0,16.6004,16.6004,16.5843,16.5923,14600.0
2014-10-27 13:25:00,20.59,20.59,20.5,20.57,48000.0,16.5843,16.5843,16.5118,16.5681,48000.0
2014-10-27 13:30:00,20.57,20.58,20.55,20.55,14000.0,16.5681,16.5762,16.552,16.552,14000.0
2014-10-27 13:35:00,20.55,20.56,20.5,20.55,64600.0,16.552,16.5601,16.5118,16.552,64600.0
2014-10-27 13:40:00,20.55,20.57,20.54,20.54,16000.0,16.552,16.5681,16.544,16.544,16000.0
2014-10-27 13:45:00,20.54,20.55,20.52,20.55,22400.0,16.544,16.552,16.5279,16.552,22400.0
2014-10-27 13:50:00,20.55,20.56,20.53,20.55,15800.0,16.552,16.5601,16.5359,16.552,15800.0
2014-10-27 13:55:00,20.55,20.56,20.54,20.55,13800.0,16.552,16.5601,16.544,16.552,13800.0
2014-10-27 14:00:00,20.55,20.57,20.54,20.57,22600.0,16.552,16.5681,16.544,16.5681,22600.0
2014-10-27 14:05:00,20.57,20.58,20.55,20.57,16000.0,16.5681,16.5762,16.552,16.5681,16000.0
2014-10-27 14:10:00,20.57,20.58,20.55,20.58,21200.0,16.5681,16.5762,16.552,16.5762,21200.0
2014-10-27 14:15:00,20.58,20.59,20.56,20.59,15800.0,16.5762,16.5843,16.5601,16.5843,15800.0
2014-10-27 14:20:00,20.58,20.58,20.55,20.56,23600.0,16.5762,16.5762,16.552,16.5601,23600.0
2014-10-27 14:25:00,20.56,20.56,20.51,20.54,19200.0,16.5601,16.5601,16.5198,16.544,19200.0
2014-10-27 14:30:00,20.54,20.55,20.5,20.54,23600.0,16.544,16.552,16.5118,16.544,23600.0
2014-10-27 14:35:00,20.54,20.56,20.52,20.55,20600.0,16.544,16.5601,16.5279,16.552,20600.0
2014-10-27 14:40:00,20.55,20.55,20.52,20.55,19200.0,16.552,16.552,16.5279,16.552,19200.0
2014-10-27 14:45:00,20.55,20.55,20.52,20.54,24600.0,16.552,16.552,16.5279,16.544,24600.0
2014-10-27 14:50:00,20.54,20.56,20.52,20.52,23600.0,16.544,16.5601,16.5279,16.5279,23600.0
2014-10-27 14:55:00,20.51,20.53,20.5,20.53,23600.0,16.5198,16.5359,16.5118,16.5359,23600.0
2014-10-27 15:00:00,20.53,20.55,20.52,20.54,27800.0,16.5359,16.552,16.5279,16.544,27800.0
2014-10-27 15:05:00,20.54,20.55,20.53,20.53,23200.0,16.544,16.552,16.5359,16.5359,23200.0
2014-10-27 15:10:00,20.53,20.55,20.52,20.55,82600.0,16.5359,16.552,16.5279,16.552,82600.0
2014-10-27 15:15:00,20.55,20.58,20.53,20.58,48800.0,16.552,16.5762,16.5359,16.5762,48800.0
2014-10-27 15:20:00,20.57,20.58,20.56,20.57,18400.0,16.5681,16.5762,16.5601,16.5681,18400.0
2014-10-27 15:25:00,20.57,20.57,20.55,20.56,26000.0,16.5681,16.5681,16.552,16.5601,26000.0
2014-10-27 15:30:00,20.56,20.6,20.55,20.6,41800.0,16.5601,16.5923,16.552,16.5923,41800.0
2014-10-27 15:35:00,20.6,20.61,20.58,20.6,39800.0,16.5923,16.6004,16.5762,16.5923,39800.0
2014-10-27 15:40:00,20.6,20.6,20.56,20.58,66400.0,16.5923,16.5923,16.5601,16.5762,66400.0
2014-10-27 15:45:00,20.58,20.58,20.56,20.58,49800.0,16.5762,16.5762,16.5601,16.5762,49800.0
2014-10-27 15:50:00,20.58,20.59,20.56,20.59,87400.0,16.5762,16.5843,16.5601,16.5843,87400.0
2014-10-27 15:55:00,20.59,20.61,20.58,20.59,141800.0,16.5843,16.6004,16.5762,16.5843,141800.0
2014-10-28 09:30:00,20.64,20.68,20.57,20.67,54800.0,16.6245,16.6567,16.5681,16.6487,54800.0
2014-10-28 09:35:00,20.67,20.68,20.56,20.59,43600.0,16.6487,16.6567,16.5601,16.5843,43600.0
2014-10-28 09:40:00,20.58,20.58,20.52,20.55,28200.0,16.5762,16.5762,16.5279,16.552,28200.0
2014-10-28 09:45:00,20.55,20.64,20.55,20.64,25800.0,16.552,16.6245,16.552,16.6245,25800.0
2014-10-28 09:50:00,20.64,20.67,20.63,20.65,29800.0,16.6245,16.6487,16.6165,16.6326,29800.0
2014-10-28 09:55:00,20.65,20.67,20.62,20.67,18800.0,16.6326,16.6487,16.6084,16.6487,18800.0
2014-10-28 10:00:00,20.66,20.7,20.65,20.68,36000.0,16.6406,16.6729,16.6326,16.6567,36000.0
2014-10-28 10:05:00,20.68,20.71,20.66,20.67,14800.0,16.6567,16.6809,16.6406,16.6487,14800.0
2014-10-28 10:10:00,20.66,20.68,20.65,20.68,19800.0,16.6406,16.6567,16.6326,16.6567,19800.0
2014-10-28 10:15:00,20.68,20.68,20.65,20.67,13600.0,16.6567,16.6567,16.6326,16.6487,13600.0
2014-10-28 10:20:00,20.66,20.68,20.63,20.68,24200.0,16.6406,16.6567,16.6165,16.6567,24200.0
2014-10-28 10:25:00,20.67,20.68,20.64,20.66,13200.0,16.6487,16.6567,16.6245,16.6406,13200.0
2014-10-28 10:30:00,20.66,20.67,20.65,20.67,13400.0,16.6406,16.6487,16.6326,16.6487,13400.0
2014-10-28 10:35:00,20.67,20.71,20.65,20.71,31400.0,16.6487,16.6809,16.6326,16.6809,31400.0
2014-10-28 10:40:00,20.71,20.73,20.71,20.73,38800.0,16.6809,16.697,16.6809,16.697,38800.0
2014-10-28 10:45:00,20.74,20.74,20.72,20.73,55800.0,16.7051,16.7051,16.689,16.697,55800.0
2014-10-28 10:50:00,20.73,20.73,20.7,20.72,51800.0,16.697,16.697,16.6729,16.689,51800.0
2014-10-28 10:55:00,20.72,20.75,20.72,20.73,10400.0,16.689,16.7131,16.689,16.697,10400.0
2014-10-28 11:00:00,20.74,20.77,20.73,20.75,13200.0,16.7051,16.7292,16.697,16.7131,13200.0
2014-10-28 11:05:00,20.75,20.76,20.74,20.74,18600.0,16.7131,16.7212,16.7051,16.7051,18600.0
2014-10-28 11:10:00,20.75,20.75,20.71,20.72,20200.0,16.7131,16.7131,16.6809,16.689,20200.0
2014-10-28 11:15:00,20.72,20.75,20.72,20.72,32400.0,16.689,16.7131,16.689,16.689,32400.0
2014-10-28 11:20:00,20.73,20.73,20.71,20.72,11800.0,16.697,16.697,16.6809,16.689,11800.0
2014-10-28 11:25:00,20.73,20.73,20.71,20.71,26000.0,16.697,16.697,16.6809,16.6809,26000.0
2014-10-28 11:30:00,20.71,20.74,20.7,20.7,17400.0,16.6809,16.7051,16.6729,16.6729,17400.0
2014-10-28 11:35:00,20.7,20.7,20.65,20.65,15400.0,16.6729,16.6729,16.6326,16.6326,15400.0
2014-10-28 11:40:00,20.65,20.68,20.65,20.65,14800.0,16.6326,16.6567,16.6326,16.6326,14800.0
2014-10-28 11:45:00,20.65,20.7,20.65,20.7,16400.0,16.6326,16.6729,16.6326,16.6729,16400.0
2014-10-28 11:50:00,20.68,20.69,20.68,20.68,7800.0,16.6567,16.6648,16.6567,16.6567,7800.0
2014-10-28 11:55:00,20.69,20.7,20.66,20.67,13000.0,16.6648,16.6729,16.6406,16.6487,13000.0
2014-10-28 12:00:00,20.66,20.67,20.65,20.66,9000.0,16.6406,16.6487,16.6326,16.6406,9000.0
2014-10-28 12:05:00,20.66,20.67,20.62,20.63,15200.0,16.6406,16.6487,16.6084,16.6165,15200.0
2014-10-28 12:10:00,20.63,20.64,20.61,20.61,24600.0,16.6165,16.6245,16.6004,16.6004,24600.0
2014-10-28 12:15:00,20.61,20.63,20.6,20.6,16200.0,16.6004,16.6165,16.5923,16.5923,16200.0
2014-10-28 12:20:00,20.6,20.61,20.59,20.6,11000.0,16.5923,16.6004,16.5843,16.5923,11000.0
2014-10-28 12:25:00,20.61,20.61,20.6,20.61,11000.0,16.6004,16.6004,16.5923,16.6004,11000.0
2014-10-28 12:30:00,20.61,20.61,20.6,20.61,9200.0,16.6004,16.6004,16.5923,16.6004,9200.0
2014-10-28 12:35:00,20.61,20.63,20.6,20.6,11600.0,16.6004,16.6165,16.5923,16.5923,11600.0
2014-10-28 12:40:00,20.6,20.6,20.58,20.58,7000.0,16.5923,16.5923,16.5762,16.5762,7000.0
2014-10-28 12:45:00,20.58,20.59,20.54,20.57,22200.0,16.5762,16.5843,16.544,16.5681,22200.0
2014-10-28 12:50:00,20.56,20.58,20.56,20.57,9000.0,16.5601,16.5762,16.5601,16.5681,9000.0
2014-10-28 12:55:00,20.58,20.59,20.57,20.59,6600.0,16.5762,16.5843,16.5681,16.5843,6600.0
2014-10-28 13:00:00,20.59,20.64,20.58,20.64,8400.0,16.5843,16.6245,16.5762,16.6245,8400.0
2014-10-28 13:05:00,20.64,20.66,20.63,20.65,16000.0,16.6245,16.6406,16.6165,16.6326,16000.0
2014-10-28 13:10:00,20.65,20.68,20.65,20.67,13400.0,16.6326,16.6567,16.6326,16.6487,13400.0
2014-10-28 13:15:00,20.68,20.69,20.66,20.66,32200.0,16.6567,16.6648,16.6406,16.6406,32200.0
2014-10-28 13:20:00,20.66,20.71,20.66,20.7,35800.0,16.6406,16.6809,16.6406,16.6729,35800.0
2014-10-28 13:25:00,20.7,20.74,20.69,20.71,16600.0,16.6729,16.7051,16.6648,16.6809,16600.0
2014-10-28 13:30:00,20.71,20.72,20.69,20.72,11800.0,16.6809,16.689,16.6648,16.689,11800.0
2014-10-28 13:35:00,20.72,20.73,20.7,20.73,12600.0,16.689,16.697,16.6729,16.697,12600.0
2014-10-28 13:40:00,20.73,20.77,20.73,20.76,14400.0,16.697,16.7292,16.697,16.7212,14400.0
2014-10-28 13:45:00,20.75,20.83,20.75,20.83,92200.0,16.7131,16.7776,16.7131,16.7776,92200.0
2014-10-28 13:50:00,20.83,20.84,20.79,20.82,82200.0,16.7776,16.7856,16.7453,16.7695,82200.0
2014-10-28 13:55:00,20.82,20.84,20.81,20.83,31600.0,16.7695,16.7856,16.7615,16.7776,31600.0
2014-10-28 14:00:00,20.83,20.89,20.81,20.86,51400.0,16.7776,16.8259,16.7615,16.8017,51400.0
2014-10-28 14:05:00,20.86,20.86,20.84,20.85,31200.0,16.8017,16.8017,16.7856,16.7937,31200.0
2014-10-28 14:10:00,20.86,20.86,20.83,20.83,29400.0,16.8017,16.8017,16.7776,16.7776,29400.0
2014-10-28 14:15:00,20.83,20.85,20.8,20.81,38400.0,16.7776,16.7937,16.7534,16.7615,38400.0
2014-10-28 14:20:00,20.8,20.85,20.8,20.84,20600.0,16.7534,16.7937,16.7534,16.7856,20600.0
2014-10-28 14:25:00,20.85,20.88,20.84,20.86,30400.0,16.7937,16.8178,16.7856,16.8017,30400.0
2014-10-28 14:30:00,20.86,20.88,20.86,20.86,28600.0,16.8017,16.8178,16.8017,16.8017,28600.0
2014-10-28 14:35:00,20.86,20.89,20.86,20.87,20600.0,16.8017,16.8259,16.8017,16.8098,20600.0
2014-10-28 14:40:00,20.88,20.88,20.85,20.86,28400.0,16.8178,16.8178,16.7937,16.8017,28400.0
2014-10-28 14:45:00,20.86,20.86,20.83,20.83,19600.0,16.8017,16.8017,16.7776,16.7776,19600.0
2014-10-28 14:50:00,20.83,20.85,20.82,20.85,20000.0,16.7776,16.7937,16.7695,16.7937,20000.0
2014-10-28 14:55:00,20.85,20.87,20.85,20.87,36400.0,16.7937,16.8098,16.7937,16.8098,36400.0
2014-10-28 15:00:00,20.87,20.9,20.86,20.86,97200.0,16.8098,16.8339,16.8017,16.8017,97200.0
2014-10-28 15:05:00,20.86,20.87,20.84,20.84,80600.0,16.8017,16.8098,16.7856,16.7856,80600.0
2014-10-28 15:10:00,20.84,20.84,20.82,20.84,60600.0,16.7856,16.7856,16.7695,16.7856,60600.0
2014-10-28 15:15:00,20.85,20.86,20.83,20.83,45600.0,16.7937,16.8017,16.7776,16.7776,45600.0
2014-10-28 15:20:00,20.83,20.86,20.82,20.85,65000.0,16.7776,16.8017,16.7695,16.7937,65000.0
2014-10-28 15:25:00,20.84,20.88,20.84,20.86,52000.0,16.7856,16.8178,16.7856,16.8017,52000.0
2014-10-28 15:30:00,20.86,20.91,20.86,20.9,58800.0,16.8017,16.842,16.8017,16.8339,58800.0
2014-10-28 15:35:00,20.89,20.91,20.89,20.91,64400.0,16.8259,16.842,16.8259,16.842,64400.0
2014-10-28 15:40:00,20.91,20.91,20.89,20.89,54000.0,16.842,16.842,16.8259,16.8259,54000.0
2014-10-28 15:45:00,20.9,20.9,20.87,20.87,90800.0,16.8339,16.8339,16.8098,16.8098,90800.0
2014-10-28 15:50:00,20.87,20.91,20.86,20.9,252400.0,16.8098,16.842,16.8017,16.8339,252400.0
2014-10-28 15:55:00,20.9,20.95,20.9,20.94,329600.0,16.8339,16.8742,16.8339,16.8662,329600.0
2014-10-29 09:30:00,20.81,20.88,20.77,20.8,118600.0,16.7615,16.8178,16.7292,16.7534,118600.0
2014-10-29 09:35:00,20.78,20.78,20.61,20.7,162000.0,16.7373,16.7373,16.6004,16.6729,162000.0
2014-10-29 09:40:00,20.7,20.81,20.68,20.79,48400.0,16.6729,16.7615,16.6567,16.7453,48400.0
2014-10-29 09:45:00,20.8,20.8,20.76,20.79,59000.0,16.7534,16.7534,16.7212,16.7453,59000.0
2014-10-29 09:50:00,20.8,20.84,20.75,20.75,31200.0,16.7534,16.7856,16.7131,16.7131,31200.0
2014-10-29 09:55:00,20.75,20.88,20.75,20.88,18600.0,16.7131,16.8178,16.7131,16.8178,18600.0
2014-10-29 10:00:00,20.88,20.88,20.75,20.77,23800.0,16.8178,16.8178,16.7131,16.7292,23800.0
2014-10-29 10:05:00,20.77,20.78,20.69,20.7,62200.0,16.7292,16.7373,16.6648,16.6729,62200.0
2014-10-29 10:10:00,20.7,20.75,20.68,20.73,43200.0,16.6729,16.7131,16.6567,16.697,43200.0
2014-10-29 10:15:00,20.73,20.8,20.73,20.78,54000.0,16.697,16.7534,16.697,16.7373,54000.0
2014-10-29 10:20:00,20.77,20.77,20.73,20.73,36400.0,16.7292,16.7292,16.697,16.697,36400.0
2014-10-29 10:25:00,20.73,20.75,20.71,20.74,104200.0,16.697,16.7131,16.6809,16.7051,104200.0
2014-10-29 10:30:00,20.75,20.78,20.75,20.77,38200.0,16.7131,16.7373,16.7131,16.7292,38200.0
2014-10-29 10:35:00,20.77,20.85,20.75,20.85,58800.0,16.7292,16.7937,16.7131,16.7937,58800.0
2014-10-29 10:40:00,20.85,20.85,20.75,20.76,75000.0,16.7937,16.7937,16.7131,16.7212,75000.0
2014-10-29 10:45:00,20.76,20.76,20.74,20.75,53400.0,16.7212,16.7212,16.7051,16.7131,53400.0
2014-10-29 10:50:00,20.75,20.76,20.73,20.73,62000.0,16.7131,16.7212,16.697,16.697,62000.0
2014-10-29 10:55:00,20.74,20.76,20.74,20.76,22400.0,16.7051,16.7212,16.7051,16.7212,22400.0
2014-10-29 11:00:00,20.76,20.79,20.76,20.79,12400.0,16.7212,16.7453,16.7212,16.7453,12400.0
2014-10-29 11:05:00,20.8,20.84,20.79,20.84,18000.0,16.7534,16.7856,16.7453,16.7856,18000.0
2014-10-29 11:10:00,20.84,20.88,20.84,20.88,16000.0,16.7856,16.8178,16.7856,16.8178,16000.0
2014-10-29 11:15:00,20.88,20.89,20.84,20.89,27200.0,16.8178,16.8259,16.7856,16.8259,27200.0
2014-10-29 11:20:00,20.89,20.89,20.86,20.86,36600.0,16.8259,16.8259,16.8017,16.8017,36600.0
2014-10-29 11:25:00,20.87,20.88,20.84,20.88,117400.0,16.8098,16.8178,16.7856,16.8178,117400.0
2014-10-29 11:30:00,20.87,20.89,20.79,20.8,219800.0,16.8098,16.8259,16.7453,16.7534,219800.0
2014-10-29 11:35:00,20.79,20.86,20.79,20.85,57000.0,16.7453,16.8017,16.7453,16.7937,57000.0
2014-10-29 11:40:00,20.85,20.87,20.84,20.85,35600.0,16.7937,16.8098,16.7856,16.7937,35600.0
2014-10-29 11:45:00,20.86,20.9,20.86,20.9,29600.0,16.8017,16.8339,16.8017,16.8339,29600.0
2014-10-29 11:50:00,20.9,20.91,20.88,20.9,37800.0,16.8339,16.842,16.8178,16.8339,37800.0
2014-10-29 11:55:00,20.89,20.91,20.89,20.91,31600.0,16.8259,16.842,16.8259,16.842,31600.0
2014-10-29 12:00:00,20.91,20.91,20.87,20.88,62400.0,16.842,16.842,16.8098,16.8178,62400.0
2014-10-29 12:05:00,20.88,20.88,20.85,20.86,56800.0,16.8178,16.8178,16.7937,16.8017,56800.0
2014-10-29 12:10:00,20.86,20.87,20.86,20.86,25000.0,16.8017,16.8098,16.8017,16.8017,25000.0
2014-10-29 12:15:00,20.86,20.86,20.84,20.84,44600.0,16.8017,16.8017,16.7856,16.7856,44600.0
2014-10-29 12:20:00,20.84,20.86,20.84,20.85,328600.0,16.7856,16.8017,16.7856,16.7937,328600.0
2014-10-29 12:25:00,20.85,20.86,20.85,20.86,34800.0,16.7937,16.8017,16.7937,16.8017,34800.0
2014-10-29 12:30:00,20.86,20.89,20.84,20.85,43200.0,16.8017,16.8259,16.7856,16.7937,43200.0
2014-10-29 12:35:00,20.85,20.86,20.84,20.85,34200.0,16.7937,16.8017,16.7856,16.7937,34200.0
2014-10-29 12:40:00,20.85,20.86,20.85,20.86,18000.0,16.7937,16.8017,16.7937,16.8017,18000.0
2014-10-29 12:45:00,20.86,20.86,20.84,20.84,28600.0,16.8017,16.8017,16.7856,16.7856,28600.0
2014-10-29 12:50:00,20.85,20.86,20.85,20.85,17200.0,16.7937,16.8017,16.7937,16.7937,17200.0
2014-10-29 12:55:00,20.84,20.89,20.84,20.86,44800.0,16.7856,16.8259,16.7856,16.8017,44800.0
2014-10-29 13:00:00,20.86,20.86,20.85,20.86,57000.0,16.8017,16.8017,16.7937,16.8017,57000.0
2014-10-29 13:05:00,20.85,20.87,20.85,20.86,45200.0,16.7937,16.8098,16.7937,16.8017,45200.0
2014-10-29 13:10:00,20.86,20.91,20.84,20.85,214000.0,16.8017,16.842,16.7856,16.7937,214000.0
2014-10-29 13:15:00,20.85,20.85,20.83,20.84,19400.0,16.7937,16.7937,16.7776,16.7856,19400.0
2014-10-29 13:20:00,20.83,20.85,20.83,20.85,23400.0,16.7776,16.7937,16.7776,16.7937,23400.0
2014-10-29 13:25:00,20.85,20.85,20.84,20.85,14800.0,16.7937,16.7937,16.7856,16.7937,14800.0
2014-10-29 13:30:00,20.85,20.86,20.84,20.86,76200.0,16.7937,16.8017,16.7856,16.8017,76200.0
2014-10-29 13:35:00,20.86,20.86,20.85,20.85,33800.0,16.8017,16.8017,16.7937,16.7937,33800.0
2014-10-29 13:40:00,20.85,20.86,20.85,20.86,97400.0,16.7937,16.8017,16.7937,16.8017,97400.0
2014-10-29 13:45:00,20.86,20.86,20.8,20.81,573800.0,16.8017,16.8017,16.7534,16.7615,573800.0
2014-10-29 13:50:00,20.81,20.85,20.81,20.85,24600.0,16.7615,16.7937,16.7615,16.7937,24600.0
2014-10-29 13:55:00,20.86,20.88,20.86,20.86,41800.0,16.8017,16.8178,16.8017,16.8017,41800.0
2014-10-29 14:00:00,20.86,20.89,20.84,20.84,110400.0,16.8017,16.8259,16.7856,16.7856,110400.0
2014-10-29 14:05:00,20.84,20.85,20.78,20.84,98000.0,16.7856,16.7937,16.7373,16.7856,98000.0
2014-10-29 14:10:00,20.84,20.88,20.8,20.82,103200.0,16.7856,16.8178,16.7534,16.7695,103200.0
2014-10-29 14:15:00,20.82,20.83,20.75,20.79,259400.0,16.7695,16.7776,16.7131,16.7453,259400.0
2014-10-29 14:20:00,20.8,20.84,20.8,20.83,76800.0,16.7534,16.7856,16.7534,16.7776,76800.0
2014-10-29 14:25:00,20.84,20.9,20.83,20.88,40200.0,16.7856,16.8339,16.7776,16.8178,40200.0
2014-10-29 14:30:00,20.88,20.88,20.84,20.86,65000.0,16.8178,16.8178,16.7856,16.8017,65000.0
2014-10-29 14:35:00,20.87,20.89,20.84,20.84,50600.0,16.8098,16.8259,16.7856,16.7856,50600.0
2014-10-29 14:40:00,20.84,20.88,20.84,20.85,36200.0,16.7856,16.8178,16.7856,16.7937,36200.0
2014-10-29 14:45:00,20.86,20.86,20.81,20.82,133200.0,16.8017,16.8017,16.7615,16.7695,133200.0
2014-10-29 14:50:00,20.82,20.82,20.77,20.79,27200.0,16.7695,16.7695,16.7292,16.7453,27200.0
2014-10-29 14:55:00,20.79,20.84,20.79,20.84,63000.0,16.7453,16.7856,16.7453,16.7856,63000.0
2014-10-29 15:00:00,20.84,20.86,20.83,20.84,78800.0,16.7856,16.8017,16.7776,16.7856,78800.0
2014-10-29 15:05:00,20.84,20.86,20.82,20.85,106200.0,16.7856,16.8017,16.7695,16.7937,106200.0
2014-10-29 15:10:00,20.86,20.91,20.83,20.89,72600.0,16.8017,16.842,16.7776,16.8259,72600.0
2014-10-29 15:15:00,20.89,20.91,20.86,20.91,59200.0,16.8259,16.842,16.8017,16.842,59200.0
2014-10-29 15:20:00,20.92,20.93,20.9,20.91,45600.0,16.8501,16.8581,16.8339,16.842,45600.0
2014-10-29 15:25:00,20.91,20.97,20.91,20.97,70200.0,16.842,16.8903,16.842,16.8903,70200.0
2014-10-29 15:30:00,20.98,21.05,20.97,21.02,115400.0,16.8984,16.9548,16.8903,16.9306,115400.0
2014-10-29 15:35:00,21.02,21.04,21.0,21.03,99800.0,16.9306,16.9467,16.9145,16.9387,99800.0
2014-10-29 15:40:00,21.03,21.09,21.03,21.07,120200.0,16.9387,16.987,16.9387,16.9709,120200.0
2014-10-29 15:45:00,21.07,21.08,21.0,21.04,351200.0,16.9709,16.9789,16.9145,16.9467,351200.0
2014-10-29 15:50:00,21.13,21.14,21.04,21.06,336400.0,17.0192,17.0273,16.9467,16.9628,336400.0
2014-10-29 15:55:00,21.06,21.12,21.05,21.11,665800.0,16.9628,17.0111,16.9548,17.0031,665800.0
2014-10-30 09:30:00,20.94,20.94,20.65,20.67,170400.0,16.8662,16.8662,16.6326,16.6487,170400.0
2014-10-30 09:35:00,20.68,20.68,20.56,20.63,194600.0,16.6567,16.6567,16.5601,16.6165,194600.0
2014-10-30 09:40:00,20.63,20.67,20.52,20.67,76800.0,16.6165,16.6487,16.5279,16.6487,76800.0
2014-10-30 09:45:00,20.65,20.66,20.49,20.5,128800.0,16.6326,16.6406,16.5037,16.5118,128800.0
2014-10-30 09:50:00,20.51,20.53,20.39,20.4,73200.0,16.5198,16.5359,16.4232,16.4312,73200.0
2014-10-30 09:55:00,20.4,20.43,20.32,20.41,102600.0,16.4312,16.4554,16.3668,16.4393,102600.0
2014-10-30 10:00:00,20.42,20.42,20.27,20.31,102600.0,16.4473,16.4473,16.3265,16.3587,102600.0
2014-10-30 10:05:00,20.3,20.33,20.29,20.33,73000.0,16.3507,16.3748,16.3426,16.3748,73000.0
2014-10-30 10:10:00,20.33,20.35,20.28,20.31,95600.0,16.3748,16.3909,16.3346,16.3587,95600.0
2014-10-30 10:15:00,20.31,20.43,20.28,20.4,51600.0,16.3587,16.4554,16.3346,16.4312,51600.0
2014-10-30 10:20:00,20.4,20.53,20.4,20.46,70000.0,16.4312,16.5359,16.4312,16.4795,70000.0
2014-10-30 10:25:00,20.46,20.49,20.43,20.45,47800.0,16.4795,16.5037,16.4554,16.4715,47800.0
2014-10-30 10:30:00,20.45,20.46,20.35,20.39,49200.0,16.4715,16.4795,16.3909,16.4232,49200.0
2014-10-30 10:35:00,20.39,20.41,20.34,20.38,32400.0,16.4232,16.4393,16.3829,16.4151,32400.0
2014-10-30 10:40:00,20.38,20.38,20.33,20.37,35800.0,16.4151,16.4151,16.3748,16.4071,35800.0
2014-10-30 10:45:00,20.36,20.36,20.27,20.27,47400.0,16.399,16.399,16.3265,16.3265,47400.0
2014-10-30 10:50:00,20.27,20.28,20.24,20.25,45600.0,16.3265,16.3346,16.3023,16.3104,45600.0
2014-10-30 10:55:00,20.25,20.33,20.24,20.32,115200.0,16.3104,16.3748,16.3023,16.3668,115200.0
2014-10-30 11:00:00,20.32,20.33,20.3,20.31,74400.0,16.3668,16.3748,16.3507,16.3587,74400.0
2014-10-30 11:05:00,20.31,20.32,20.27,20.3,95400.0,16.3587,16.3668,16.3265,16.3507,95400.0
2014-10-30 11:10:00,20.3,20.3,20.25,20.3,58600.0,16.3507,16.3507,16.3104,16.3507,58600.0
2014-10-30 11:15:00,20.3,20.35,20.28,20.32,34200.0,16.3507,16.3909,16.3346,16.3668,34200.0
2014-10-30 11:20:00,20.32,20.33,20.29,20.29,30200.0,16.3668,16.3748,16.3426,16.3426,30200.0
2014-10-30 11:25:00,20.28,20.29,20.25,20.26,62200.0,16.3346,16.3426,16.3104,16.3185,62200.0
2014-10-30 11:30:00,20.26,20.29,20.24,20.28,25800.0,16.3185,16.3426,16.3023,16.3346,25800.0
2014-10-30 11:35:00,20.28,20.32,20.25,20.32,18000.0,16.3346,16.3668,16.3104,16.3668,18000.0
2014-10-30 11:40:00,20.31,20.31,20.28,20.28,29000.0,16.3587,16.3587,16.3346,16.3346,29000.0
2014-10-30 11:45:00,20.28,20.33,20.28,20.31,29000.0,16.3346,16.3748,16.3346,16.3587,29000.0
2014-10-30 11:50:00,20.3,20.33,20.3,20.31,24200.0,16.3507,16.3748,16.3507,16.3587,24200.0
2014-10-30 11:55:00,20.31,20.31,20.25,20.27,45200.0,16.3587,16.3587,16.3104,16.3265,45200.0
2014-10-30 12:00:00,20.28,20.3,20.23,20.29,139200.0,16.3346,16.3507,16.2943,16.3426,139200.0
2014-10-30 12:05:00,20.3,20.38,20.29,20.36,67600.0,16.3507,16.4151,16.3426,16.399,67600.0
2014-10-30 12:10:00,20.37,20.4,20.36,20.39,55200.0,16.4071,16.4312,16.399,16.4232,55200.0
2014-10-30 12:15:00,20.39,20.43,20.39,20.41,43200.0,16.4232,16.4554,16.4232,16.4393,43200.0
2014-10-30 12:20:00,20.41,20.41,20.38,20.38,43000.0,16.4393,16.4393,16.4151,16.4151,43000.0
2014-10-30 12:25:00,20.38,20.47,20.37,20.46,61400.0,16.4151,16.4876,16.4071,16.4795,61400.0
2014-10-30 12:30:00,20.46,20.5,20.46,20.5,68000.0,16.4795,16.5118,16.4795,16.5118,68000.0
2014-10-30 12:35:00,20.5,20.5,20.42,20.42,42400.0,16.5118,16.5118,16.4473,16.4473,42400.0
2014-10-30 12:40:00,20.42,20.46,20.4,20.41,33400.0,16.4473,16.4795,16.4312,16.4393,33400.0
2014-10-30 12:45:00,20.42,20.43,20.4,20.41,20400.0,16.4473,16.4554,16.4312,16.4393,20400.0
2014-10-30 12:50:00,20.41,20.43,20.41,20.42,19800.0,16.4393,16.4554,16.4393,16.4473,19800.0
2014-10-30 12:55:00,20.42,20.42,20.38,20.39,18000.0,16.4473,16.4473,16.4151,16.4232,18000.0
2014-10-30 13:00:00,20.39,20.45,20.39,20.41,50000.0,16.4232,16.4715,16.4232,16.4393,50000.0
2014-10-30 13:05:00,20.42,20.42,20.39,20.4,23400.0,16.4473,16.4473,16.4232,16.4312,23400.0
2014-10-30 13:10:00,20.4,20.44,20.4,20.43,18400.0,16.4312,16.4634,16.4312,16.4554,18400.0
2014-10-30 13:15:00,20.44,20.57,20.43,20.53,27600.0,16.4634,16.5681,16.4554,16.5359,27600.0
2014-10-30 13:20:00,20.54,20.56,20.51,20.55,41000.0,16.544,16.5601,16.5198,16.552,41000.0
2014-10-30 13:25:00,20.55,20.55,20.46,20.46,56600.0,16.552,16.552,16.4795,16.4795,56600.0
2014-10-30 13:30:00,20.47,20.5,20.45,20.5,30600.0,16.4876,16.5118,16.4715,16.5118,30600.0
2014-10-30 13:35:00,20.5,20.56,20.5,20.56,30000.0,16.5118,16.5601,16.5118,16.5601,30000.0
2014-10-30 13:40:00,20.55,20.56,20.53,20.56,10800.0,16.552,16.5601,16.5359,16.5601,10800.0
2014-10-30 13:45:00,20.56,20.57,20.54,20.55,17600.0,16.5601,16.5681,16.544,16.552,17600.0
2014-10-30 13:50:00,20.55,20.57,20.55,20.57,42000.0,16.552,16.5681,16.552,16.5681,42000.0
2014-10-30 13:55:00,20.56,20.61,20.56,20.58,52000.0,16.5601,16.6004,16.5601,16.5762,52000.0
2014-10-30 14:00:00,20.58,20.58,20.54,20.55,37600.0,16.5762,16.5762,16.544,16.552,37600.0
2014-10-30 14:05:00,20.56,20.56,20.54,20.56,51000.0,16.5601,16.5601,16.544,16.5601,51000.0
2014-10-30 14:10:00,20.55,20.56,20.53,20.53,23200.0,16.552,16.5601,16.5359,16.5359,23200.0
2014-10-30 14:15:00,20.53,20.58,20.53,20.58,53400.0,16.5359,16.5762,16.5359,16.5762,53400.0
2014-10-30 14:20:00,20.58,20.59,20.57,20.58,58200.0,16.5762,16.5843,16.5681,16.5762,58200.0
2014-10-30 14:25:00,20.58,20.63,20.58,20.58,60400.0,16.5762,16.6165,16.5762,16.5762,60400.0
2014-10-30 14:30:00,20.58,20.59,20.57,20.57,142600.0,16.5762,16.5843,16.5681,16.5681,142600.0
2014-10-30 14:35:00,20.57,20.58,20.53,20.56,50000.0,16.5681,16.5762,16.5359,16.5601,50000.0
2014-10-30 14:40:00,20.56,20.57,20.55,20.56,59200.0,16.5601,16.5681,16.552,16.5601,59200.0
2014-10-30 14:45:00,20.56,20.58,20.56,20.56,51000.0,16.5601,16.5762,16.5601,16.5601,51000.0
2014-10-30 14:50:00,20.56,20.57,20.46,20.51,200600.0,16.5601,16.5681,16.4795,16.5198,200600.0
2014-10-30 14:55:00,20.51,20.52,20.47,20.49,48400.0,16.5198,16.5279,16.4876,16.5037,48400.0
2014-10-30 15:00:00,20.49,20.55,20.47,20.48,85400.0,16.5037,16.552,16.4876,16.4957,85400.0
2014-10-30 15:05:00,20.47,20.48,20.43,20.43,88000.0,16.4876,16.4957,16.4554,16.4554,88000.0
2014-10-30 15:10:00,20.43,20.43,20.38,20.38,91200.0,16.4554,16.4554,16.4151,16.4151,91200.0
2014-10-30 15:15:00,20.37,20.38,20.32,20.34,95000.0,16.4071,16.4151,16.3668,16.3829,95000.0
2014-10-30 15:20:00,20.34,20.38,20.33,20.35,80400.0,16.3829,16.4151,16.3748,16.3909,80400.0
2014-10-30 15:25:00,20.35,20.36,20.33,20.34,92600.0,16.3909,16.399,16.3748,16.3829,92600.0
2014-10-30 15:30:00,20.35,20.39,20.35,20.38,148800.0,16.3909,16.4232,16.3909,16.4151,148800.0
2014-10-30 15:35:00,20.38,20.43,20.38,20.41,135400.0,16.4151,16.4554,16.4151,16.4393,135400.0
2014-10-30 15:40:00,20.41,20.43,20.4,20.42,140400.0,16.4393,16.4554,16.4312,16.4473,140400.0
2014-10-30 15:45:00,20.41,20.47,20.41,20.46,171200.0,16.4393,16.4876,16.4393,16.4795,171200.0
2014-10-30 15:50:00,20.46,20.55,20.46,20.54,240400.0,16.4795,16.552,16.4795,16.544,240400.0
2014-10-30 15:55:00,20.53,20.58,20.53,20.54,295400.0,16.5359,16.5762,16.5359,16.544,295400.0
2014-10-31 09:30:00,22.57,22.57,22.01,22.33,714000.0,18.1791,18.1791,17.728,17.9857,714000.0
2014-10-31 09:35:00,22.31,22.32,21.95,21.95,430200.0,17.9696,17.9777,17.6797,17.6797,430200.0
2014-10-31 09:40:00,21.95,22.06,21.92,21.97,422200.0,17.6797,17.7683,17.6555,17.6958,422200.0
2014-10-31 09:45:00,21.98,21.98,21.84,21.87,479600.0,17.7038,17.7038,17.5911,17.6152,479600.0
2014-10-31 09:50:00,21.87,22.09,21.82,22.03,440000.0,17.6152,17.7924,17.575,17.7441,440000.0
2014-10-31 09:55:00,22.03,22.29,22.03,22.28,415800.0,17.7441,17.9535,17.7441,17.9455,415800.0
2014-10-31 10:00:00,22.29,22.34,22.28,22.34,258400.0,17.9535,17.9938,17.9455,17.9938,258400.0
2014-10-31 10:05:00,22.34,22.36,22.3,22.3,206600.0,17.9938,18.0099,17.9616,17.9616,206600.0
2014-10-31 10:10:00,22.31,22.31,22.22,22.28,150600.0,17.9696,17.9696,17.8971,17.9455,150600.0
2014-10-31 10:15:00,22.28,22.31,22.23,22.24,213200.0,17.9455,17.9696,17.9052,17.9133,213200.0
2014-10-31 10:20:00,22.23,22.29,22.23,22.23,398800.0,17.9052,17.9535,17.9052,17.9052,398800.0
2014-10-31 10:25:00,22.23,22.25,22.2,22.23,127800.0,17.9052,17.9213,17.881,17.9052,127800.0
2014-10-31 10:30:00,22.23,22.24,22.17,22.17,157200.0,17.9052,17.9133,17.8569,17.8569,157200.0
2014-10-31 10:35:00,22.17,22.33,22.17,22.31,210200.0,17.8569,17.9857,17.8569,17.9696,210200.0
2014-10-31 10:40:00,22.31,22.36,22.29,22.32,226000.0,17.9696,18.0099,17.9535,17.9777,226000.0
2014-10-31 10:45:00,22.32,22.32,22.22,22.22,83200.0,17.9777,17.9777,17.8971,17.8971,83200.0
2014-10-31 10:50:00,22.22,22.22,22.14,22.17,84800.0,17.8971,17.8971,17.8327,17.8569,84800.0
2014-10-31 10:55:00,22.17,22.18,22.06,22.06,112400.0,17.8569,17.8649,17.7683,17.7683,112400.0
2014-10-31 11:00:00,22.06,22.09,22.02,22.07,78000.0,17.7683,17.7924,17.7361,17.7763,78000.0
2014-10-31 11:05:00,22.07,22.15,22.07,22.15,89400.0,17.7763,17.8408,17.7763,17.8408,89400.0
2014-10-31 11:10:00,22.15,22.19,22.14,22.18,59600.0,17.8408,17.873,17.8327,17.8649,59600.0
2014-10-31 11:15:00,22.17,22.18,22.1,22.11,54000.0,17.8569,17.8649,17.8005,17.8085,54000.0
2014-10-31 11:20:00,22.11,22.15,22.09,22.1,146200.0,17.8085,17.8408,17.7924,17.8005,146200.0
2014-10-31 11:25:00,22.11,22.11,22.03,22.05,76200.0,17.8085,17.8085,17.7441,17.7602,76200.0
2014-10-31 11:30:00,22.05,22.05,22.02,22.04,62800.0,17.7602,17.7602,17.7361,17.7522,62800.0
2014-10-31 11:35:00,22.04,22.04,21.95,21.95,112800.0,17.7522,17.7522,17.6797,17.6797,112800.0
2014-10-31 11:40:00,21.95,22.0,21.93,21.97,35200.0,17.6797,17.7199,17.6636,17.6958,35200.0
2014-10-31 11:45:00,21.98,22.0,21.94,21.95,73400.0,17.7038,17.7199,17.6716,17.6797,73400.0
2014-10-31 11:50:00,21.96,21.99,21.9,21.93,45000.0,17.6877,17.7119,17.6394,17.6636,45000.0
2014-10-31 11:55:00,21.93,21.93,21.86,21.86,71800.0,17.6636,17.6636,17.6072,17.6072,71800.0
2014-10-31 12:00:00,21.86,21.87,21.79,21.8,88400.0,17.6072,17.6152,17.5508,17.5589,88400.0
2014-10-31 12:05:00,21.8,21.85,21.78,21.84,93400.0,17.5589,17.5991,17.5427,17.5911,93400.0
2014-10-31 12:10:00,21.84,21.85,21.75,21.76,59800.0,17.5911,17.5991,17.5186,17.5266,59800.0
2014-10-31 12:15:00,21.77,21.77,21.73,21.75,69200.0,17.5347,17.5347,17.5025,17.5186,69200.0
2014-10-31 12:20:00,21.75,21.75,21.67,21.67,89400.0,17.5186,17.5186,17.4541,17.4541,89400.0
2014-10-31 12:25:00,21.67,21.7,21.65,21.66,96200.0,17.4541,17.4783,17.438,17.4461,96200.0
2014-10-31 12:30:00,21.66,21.67,21.6,21.61,107200.0,17.4461,17.4541,17.3978,17.4058,107200.0
2014-10-31 12:35:00,21.61,21.65,21.6,21.61,62200.0,17.4058,17.438,17.3978,17.4058,62200.0
2014-10-31 12:40:00,21.61,21.62,21.58,21.6,73400.0,17.4058,17.4139,17.3817,17.3978,73400.0
2014-10-31 12:45:00,21.6,21.61,21.54,21.57,78400.0,17.3978,17.4058,17.3494,17.3736,78400.0
2014-10-31 12:50:00,21.58,21.6,21.53,21.53,45200.0,17.3817,17.3978,17.3414,17.3414,45200.0
2014-10-31 12:55:00,21.53,21.54,21.5,21.51,92800.0,17.3414,17.3494,17.3172,17.3253,92800.0
2014-10-31 13:00:00,21.51,21.55,21.46,21.52,373600.0,17.3253,17.3575,17.285,17.3333,373600.0
2014-10-31 13:05:00,21.51,21.7,21.5,21.7,303200.0,17.3253,17.4783,17.3172,17.4783,303200.0
2014-10-31 13:10:00,21.7,21.7,21.6,21.64,885600.0,17.4783,17.4783,17.3978,17.43,885600.0
2014-10-31 13:15:00,21.64,21.8,21.61,21.77,337200.0,17.43,17.5589,17.4058,17.5347,337200.0
2014-10-31 13:20:00,21.77,21.81,21.75,21.76,45800.0,17.5347,17.5669,17.5186,17.5266,45800.0
2014-10-31 13:25:00,21.75,21.78,21.73,21.75,65400.0,17.5186,17.5427,17.5025,17.5186,65400.0
2014-10-31 13:30:00,21.76,21.77,21.71,21.74,102200.0,17.5266,17.5347,17.4864,17.5105,102200.0
2014-10-31 13:35:00,21.75,21.76,21.74,21.74,27200.0,17.5186,17.5266,17.5105,17.5105,27200.0
2014-10-31 13:40:00,21.74,21.74,21.67,21.68,39000.0,17.5105,17.5105,17.4541,17.4622,39000.0
2014-10-31 13:45:00,21.68,21.68,21.61,21.64,50400.0,17.4622,17.4622,17.4058,17.43,50400.0
2014-10-31 13:50:00,21.64,21.68,21.63,21.65,68600.0,17.43,17.4622,17.4219,17.438,68600.0
2014-10-31 13:55:00,21.65,21.67,21.64,21.66,31000.0,17.438,17.4541,17.43,17.4461,31000.0
2014-10-31 14:00:00,21.66,21.67,21.6,21.6,177800.0,17.4461,17.4541,17.3978,17.3978,177800.0
2014-10-31 14:05:00,21.61,21.62,21.56,21.56,30800.0,17.4058,17.4139,17.3655,17.3655,30800.0
2014-10-31 14:10:00,21.55,21.59,21.54,21.59,42200.0,17.3575,17.3897,17.3494,17.3897,42200.0
2014-10-31 14:15:00,21.59,21.59,21.51,21.52,62000.0,17.3897,17.3897,17.3253,17.3333,62000.0
2014-10-31 14:20:00,21.52,21.54,21.48,21.48,48400.0,17.3333,17.3494,17.3011,17.3011,48400.0
2014-10-31 14:25:00,21.48,21.53,21.48,21.5,156200.0,17.3011,17.3414,17.3011,17.3172,156200.0
2014-10-31 14:30:00,21.5,21.5,21.47,21.48,58200.0,17.3172,17.3172,17.2931,17.3011,58200.0
2014-10-31 14:35:00,21.48,21.62,21.47,21.58,107600.0,17.3011,17.4139,17.2931,17.3817,107600.0
2014-10-31 14:40:00,21.58,21.58,21.49,21.49,24200.0,17.3817,17.3817,17.3092,17.3092,24200.0
2014-10-31 14:45:00,21.48,21.49,21.39,21.4,114200.0,17.3011,17.3092,17.2286,17.2367,114200.0
2014-10-31 14:50:00,21.4,21.46,21.39,21.43,64000.0,17.2367,17.285,17.2286,17.2608,64000.0
2014-10-31 14:55:00,21.42,21.42,21.34,21.35,129400.0,17.2528,17.2528,17.1883,17.1964,129400.0
2014-10-31 15:00:00,21.35,21.35,21.29,21.3,105000.0,17.1964,17.1964,17.1481,17.1561,105000.0
2014-10-31 15:05:00,21.31,21.43,21.29,21.39,180200.0,17.1642,17.2608,17.1481,17.2286,180200.0
2014-10-31 15:10:00,21.38,21.41,21.35,21.36,157600.0,17.2206,17.2447,17.1964,17.2045,157600.0
2014-10-31 15:15:00,21.36,21.36,21.28,21.31,171800.0,17.2045,17.2045,17.14,17.1642,171800.0
2014-10-31 15:20:00,21.31,21.32,21.27,21.3,139200.0,17.1642,17.1722,17.132,17.1561,139200.0
2014-10-31 15:25:00,21.31,21.5,21.31,21.49,190400.0,17.1642,17.3172,17.1642,17.3092,190400.0
2014-10-31 15:30:00,21.49,21.5,21.42,21.43,154400.0,17.3092,17.3172,17.2528,17.2608,154400.0
2014-10-31 15:35:00,21.43,21.48,21.42,21.45,106000.0,17.2608,17.3011,17.2528,17.2769,106000.0
2014-10-31 15:40:00,21.45,21.49,21.45,21.49,141200.0,17.2769,17.3092,17.2769,17.3092,141200.0
2014-10-31 15:45:00,21.49,21.54,21.48,21.54,222800.0,17.3092,17.3494,17.3011,17.3494,222800.0
2014-10-31 15:50:00,21.54,21.57,21.53,21.55,241400.0,17.3494,17.3736,17.3414,17.3575,241400.0
2014-10-31 15:55:00,21.54,21.57,21.52,21.56,349800.0,17.3494,17.3736,17.3333,17.3655,349800.0
2014-11-03 09:30:00,21.55,21.85,21.47,21.61,68200.0,17.3575,17.5991,17.2931,17.4058,68200.0
2014-11-03 09:35:00,21.61,21.63,21.55,21.57,44400.0,17.4058,17.4219,17.3575,17.3736,44400.0
2014-11-03 09:40:00,21.56,21.59,21.5,21.56,55000.0,17.3655,17.3897,17.3172,17.3655,55000.0
2014-11-03 09:45:00,21.55,21.68,21.55,21.68,45600.0,17.3575,17.4622,17.3575,17.4622,45600.0
2014-11-03 09:50:00,21.68,21.77,21.67,21.74,36000.0,17.4622,17.5347,17.4541,17.5105,36000.0
2014-11-03 09:55:00,21.74,21.82,21.69,21.72,29800.0,17.5105,17.575,17.4703,17.4944,29800.0
2014-11-03 10:00:00,21.72,21.84,21.72,21.75,64000.0,17.4944,17.5911,17.4944,17.5186,64000.0
2014-11-03 10:05:00,21.75,21.81,21.71,21.75,49800.0,17.5186,17.5669,17.4864,17.5186,49800.0
2014-11-03 10:10:00,21.75,21.81,21.75,21.79,41000.0,17.5186,17.5669,17.5186,17.5508,41000.0
2014-11-03 10:15:00,21.78,21.79,21.71,21.75,53800.0,17.5427,17.5508,17.4864,17.5186,53800.0
2014-11-03 10:20:00,21.75,21.77,21.71,21.74,43800.0,17.5186,17.5347,17.4864,17.5105,43800.0
2014-11-03 10:25:00,21.74,21.77,21.74,21.76,44400.0,17.5105,17.5347,17.5105,17.5266,44400.0
2014-11-03 10:30:00,21.76,21.81,21.74,21.75,45000.0,17.5266,17.5669,17.5105,17.5186,45000.0
2014-11-03 10:35:00,21.75,21.79,21.68,21.69,42800.0,17.5186,17.5508,17.4622,17.4703,42800.0
2014-11-03 10:40:00,21.7,21.72,21.68,21.7,24200.0,17.4783,17.4944,17.4622,17.4783,24200.0
2014-11-03 10:45:00,21.69,21.71,21.65,21.65,28600.0,17.4703,17.4864,17.438,17.438,28600.0
2014-11-03 10:50:00,21.64,21.74,21.64,21.69,63200.0,17.43,17.5105,17.43,17.4703,63200.0
2014-11-03 10:55:00,21.69,21.74,21.69,21.74,39600.0,17.4703,17.5105,17.4703,17.5105,39600.0
2014-11-03 11:00:00,21.73,21.77,21.73,21.76,47000.0,17.5025,17.5347,17.5025,17.5266,47000.0
2014-11-03 11:05:00,21.75,21.77,21.73,21.75,22600.0,17.5186,17.5347,17.5025,17.5186,22600.0
2014-11-03 11:10:00,21.74,21.75,21.68,21.69,25800.0,17.5105,17.5186,17.4622,17.4703,25800.0
2014-11-03 11:15:00,21.69,21.7,21.65,21.66,23000.0,17.4703,17.4783,17.438,17.4461,23000.0
2014-11-03 11:20:00,21.66,21.67,21.64,21.66,17600.0,17.4461,17.4541,17.43,17.4461,17600.0
2014-11-03 11:25:00,21.66,21.66,21.64,21.66,12600.0,17.4461,17.4461,17.43,17.4461,12600.0
2014-11-03 11:30:00,21.66,21.66,21.61,21.63,27200.0,17.4461,17.4461,17.4058,17.4219,27200.0
2014-11-03 11:35:00,21.64,21.66,21.62,21.66,90600.0,17.43,17.4461,17.4139,17.4461,90600.0
2014-11-03 11:40:00,21.66,21.69,21.65,21.69,49800.0,17.4461,17.4703,17.438,17.4703,49800.0
2014-11-03 11:45:00,21.7,21.71,21.68,21.69,51600.0,17.4783,17.4864,17.4622,17.4703,51600.0
2014-11-03 11:50:00,21.69,21.71,21.67,21.7,28800.0,17.4703,17.4864,17.4541,17.4783,28800.0
2014-11-03 11:55:00,21.7,21.71,21.68,21.7,49400.0,17.4783,17.4864,17.4622,17.4783,49400.0
2014-11-03 12:00:00,21.7,21.72,21.7,21.71,44600.0,17.4783,17.4944,17.4783,17.4864,44600.0
2014-11-03 12:05:00,21.72,21.72,21.7,21.71,17200.0,17.4944,17.4944,17.4783,17.4864,17200.0
2014-11-03 12:10:00,21.71,21.73,21.7,21.73,35600.0,17.4864,17.5025,17.4783,17.5025,35600.0
2014-11-03 12:15:00,21.73,21.74,21.7,21.73,98200.0,17.5025,17.5105,17.4783,17.5025,98200.0
2014-11-03 12:20:00,21.73,21.73,21.72,21.73,6800.0,17.5025,17.5025,17.4944,17.5025,6800.0
2014-11-03 12:25:00,21.73,21.73,21.72,21.73,21000.0,17.5025,17.5025,17.4944,17.5025,21000.0
2014-11-03 12:30:00,21.73,21.73,21.68,21.68,17000.0,17.5025,17.5025,17.4622,17.4622,17000.0
2014-11-03 12:35:00,21.68,21.68,21.66,21.67,18600.0,17.4622,17.4622,17.4461,17.4541,18600.0
2014-11-03 12:40:00,21.67,21.71,21.67,21.7,21000.0,17.4541,17.4864,17.4541,17.4783,21000.0
2014-11-03 12:45:00,21.7,21.7,21.68,21.69,23600.0,17.4783,17.4783,17.4622,17.4703,23600.0
2014-11-03 12:50:00,21.69,21.71,21.68,21.68,75400.0,17.4703,17.4864,17.4622,17.4622,75400.0
2014-11-03 12:55:00,21.68,21.73,21.68,21.72,23000.0,17.4622,17.5025,17.4622,17.4944,23000.0
2014-11-03 13:00:00,21.71,21.71,21.7,21.71,7200.0,17.4864,17.4864,17.4783,17.4864,7200.0
2014-11-03 13:05:00,21.7,21.71,21.68,21.7,35600.0,17.4783,17.4864,17.4622,17.4783,35600.0
2014-11-03 13:10:00,21.7,21.72,21.7,21.72,15600.0,17.4783,17.4944,17.4783,17.4944,15600.0
2014-11-03 13:15:00,21.71,21.74,21.71,21.74,38800.0,17.4864,17.5105,17.4864,17.5105,38800.0
2014-11-03 13:20:00,21.73,21.76,21.73,21.76,18000.0,17.5025,17.5266,17.5025,17.5266,18000.0
2014-11-03 13:25:00,21.76,21.77,21.75,21.75,78800.0,17.5266,17.5347,17.5186,17.5186,78800.0
2014-11-03 13:30:00,21.75,21.75,21.7,21.72,22800.0,17.5186,17.5186,17.4783,17.4944,22800.0
2014-11-03 13:35:00,21.72,21.73,21.69,21.7,25400.0,17.4944,17.5025,17.4703,17.4783,25400.0
2014-11-03 13:40:00,21.69,21.71,21.68,21.7,39000.0,17.4703,17.4864,17.4622,17.4783,39000.0
2014-11-03 13:45:00,21.7,21.7,21.67,21.67,61600.0,17.4783,17.4783,17.4541,17.4541,61600.0
2014-11-03 13:50:00,21.68,21.7,21.68,21.7,14800.0,17.4622,17.4783,17.4622,17.4783,14800.0
2014-11-03 13:55:00,21.69,21.71,21.68,21.7,42200.0,17.4703,17.4864,17.4622,17.4783,42200.0
2014-11-03 14:00:00,21.7,21.73,21.7,21.72,22800.0,17.4783,17.5025,17.4783,17.4944,22800.0
2014-11-03 14:05:00,21.71,21.72,21.7,21.71,27800.0,17.4864,17.4944,17.4783,17.4864,27800.0
2014-11-03 14:10:00,21.71,21.71,21.66,21.68,55000.0,17.4864,17.4864,17.4461,17.4622,55000.0
2014-11-03 14:15:00,21.68,21.69,21.68,21.69,28800.0,17.4622,17.4703,17.4622,17.4703,28800.0
2014-11-03 14:20:00,21.69,21.71,21.68,21.68,41400.0,17.4703,17.4864,17.4622,17.4622,41400.0
2014-11-03 14:25:00,21.68,21.69,21.66,21.67,44800.0,17.4622,17.4703,17.4461,17.4541,44800.0
2014-11-03 14:30:00,21.67,21.67,21.61,21.61,33800.0,17.4541,17.4541,17.4058,17.4058,33800.0
2014-11-03 14:35:00,21.61,21.61,21.59,21.59,32800.0,17.4058,17.4058,17.3897,17.3897,32800.0
2014-11-03 14:40:00,21.59,21.6,21.56,21.58,60000.0,17.3897,17.3978,17.3655,17.3817,60000.0
2014-11-03 14:45:00,21.58,21.59,21.55,21.57,32600.0,17.3817,17.3897,17.3575,17.3736,32600.0
2014-11-03 14:50:00,21.58,21.59,21.57,21.57,34000.0,17.3817,17.3897,17.3736,17.3736,34000.0
2014-11-03 14:55:00,21.57,21.58,21.56,21.58,27600.0,17.3736,17.3817,17.3655,17.3817,27600.0
2014-11-03 15:00:00,21.57,21.61,21.57,21.58,49800.0,17.3736,17.4058,17.3736,17.3817,49800.0
2014-11-03 15:05:00,21.58,21.61,21.58,21.61,52200.0,17.3817,17.4058,17.3817,17.4058,52200.0
2014-11-03 15:10:00,21.61,21.61,21.59,21.6,67200.0,17.4058,17.4058,17.3897,17.3978,67200.0
2014-11-03 15:15:00,21.6,21.6,21.56,21.56,79600.0,17.3978,17.3978,17.3655,17.3655,79600.0
2014-11-03 15:20:00,21.56,21.57,21.54,21.57,54200.0,17.3655,17.3736,17.3494,17.3736,54200.0
2014-11-03 15:25:00,21.57,21.57,21.52,21.52,54800.0,17.3736,17.3736,17.3333,17.3333,54800.0
2014-11-03 15:30:00,21.52,21.58,21.52,21.57,48800.0,17.3333,17.3817,17.3333,17.3736,48800.0
2014-11-03 15:35:00,21.57,21.58,21.52,21.55,60000.0,17.3736,17.3817,17.3333,17.3575,60000.0
2014-11-03 15:40:00,21.55,21.57,21.54,21.56,70000.0,17.3575,17.3736,17.3494,17.3655,70000.0
2014-11-03 15:45:00,21.56,21.59,21.56,21.57,120400.0,17.3655,17.3897,17.3655,17.3736,120400.0
2014-11-03 15:50:00,21.58,21.61,21.56,21.6,150800.0,17.3817,17.4058,17.3655,17.3978,150800.0
2014-11-03 15:55:00,21.6,21.62,21.59,21.61,248800.0,17.3978,17.4139,17.3897,17.4058,248800.0
2014-11-04 09:30:00,21.59,21.71,21.5,21.68,53000.0,17.3897,17.4864,17.3172,17.4622,53000.0
2014-11-04 09:35:00,21.7,21.73,21.67,21.67,16400.0,17.4783,17.5025,17.4541,17.4541,16400.0
2014-11-04 09:40:00,21.68,21.68,21.6,21.61,23600.0,17.4622,17.4622,17.3978,17.4058,23600.0
2014-11-04 09:45:00,21.61,21.65,21.57,21.58,56400.0,17.4058,17.438,17.3736,17.3817,56400.0
2014-11-04 09:50:00,21.58,21.67,21.57,21.67,51800.0,17.3817,17.4541,17.3736,17.4541,51800.0
2014-11-04 09:55:00,21.67,21.71,21.67,21.7,19200.0,17.4541,17.4864,17.4541,17.4783,19200.0
2014-11-04 10:00:00,21.7,21.72,21.68,21.72,20200.0,17.4783,17.4944,17.4622,17.4944,20200.0
2014-11-04 10:05:00,21.72,21.73,21.69,21.72,29000.0,17.4944,17.5025,17.4703,17.4944,29000.0
2014-11-04 10:10:00,21.73,21.74,21.72,21.73,24000.0,17.5025,17.5105,17.4944,17.5025,24000.0
2014-11-04 10:15:00,21.73,21.73,21.64,21.67,24000.0,17.5025,17.5025,17.43,17.4541,24000.0
2014-11-04 10:20:00,21.65,21.67,21.64,21.64,12200.0,17.438,17.4541,17.43,17.43,12200.0
2014-11-04 10:25:00,21.62,21.62,21.55,21.55,24200.0,17.4139,17.4139,17.3575,17.3575,24200.0
2014-11-04 10:30:00,21.55,21.55,21.52,21.52,41000.0,17.3575,17.3575,17.3333,17.3333,41000.0
2014-11-04 10:35:00,21.52,21.55,21.51,21.51,21000.0,17.3333,17.3575,17.3253,17.3253,21000.0
2014-11-04 10:40:00,21.51,21.51,21.47,21.47,27000.0,17.3253,17.3253,17.2931,17.2931,27000.0
2014-11-04 10:45:00,21.46,21.47,21.45,21.46,23000.0,17.285,17.2931,17.2769,17.285,23000.0
2014-11-04 10:50:00,21.46,21.49,21.46,21.48,24400.0,17.285,17.3092,17.285,17.3011,24400.0
2014-11-04 10:55:00,21.48,21.48,21.42,21.43,20200.0,17.3011,17.3011,17.2528,17.2608,20200.0
2014-11-04 11:00:00,21.43,21.45,21.42,21.43,86000.0,17.2608,17.2769,17.2528,17.2608,86000.0
2014-11-04 11:05:00,21.43,21.44,21.38,21.38,16200.0,17.2608,17.2689,17.2206,17.2206,16200.0
2014-11-04 11:10:00,21.38,21.42,21.35,21.41,28600.0,17.2206,17.2528,17.1964,17.2447,28600.0
2014-11-04 11:15:00,21.4,21.43,21.36,21.38,64000.0,17.2367,17.2608,17.2045,17.2206,64000.0
2014-11-04 11:20:00,21.38,21.38,21.35,21.36,48000.0,17.2206,17.2206,17.1964,17.2045,48000.0
2014-11-04 11:25:00,21.36,21.41,21.36,21.41,122000.0,17.2045,17.2447,17.2045,17.2447,122000.0
2014-11-04 11:30:00,21.41,21.43,21.4,21.41,21000.0,17.2447,17.2608,17.2367,17.2447,21000.0
2014-11-04 11:35:00,21.4,21.4,21.36,21.36,23800.0,17.2367,17.2367,17.2045,17.2045,23800.0
2014-11-04 11:40:00,21.37,21.37,21.33,21.34,24800.0,17.2125,17.2125,17.1803,17.1883,24800.0
2014-11-04 11:45:00,21.34,21.35,21.33,21.34,14600.0,17.1883,17.1964,17.1803,17.1883,14600.0
2014-11-04 11:50:00,21.35,21.35,21.32,21.34,16800.0,17.1964,17.1964,17.1722,17.1883,16800.0
2014-11-04 11:55:00,21.34,21.34,21.3,21.3,33000.0,17.1883,17.1883,17.1561,17.1561,33000.0
2014-11-04 12:00:00,21.31,21.38,21.31,21.38,22000.0,17.1642,17.2206,17.1642,17.2206,22000.0
2014-11-04 12:05:00,21.38,21.4,21.37,21.4,13000.0,17.2206,17.2367,17.2125,17.2367,13000.0
2014-11-04 12:10:00,21.39,21.4,21.38,21.4,22400.0,17.2286,17.2367,17.2206,17.2367,22400.0
2014-11-04 12:15:00,21.4,21.41,21.39,21.4,14800.0,17.2367,17.2447,17.2286,17.2367,14800.0
2014-11-04 12:20:00,21.4,21.43,21.38,21.43,28200.0,17.2367,17.2608,17.2206,17.2608,28200.0
2014-11-04 12:25:00,21.43,21.44,21.42,21.43,19800.0,17.2608,17.2689,17.2528,17.2608,19800.0
2014-11-04 12:30:00,21.43,21.45,21.43,21.44,22600.0,17.2608,17.2769,17.2608,17.2689,22600.0
2014-11-04 12:35:00,21.45,21.46,21.41,21.43,15600.0,17.2769,17.285,17.2447,17.2608,15600.0
2014-11-04 12:40:00,21.43,21.51,21.43,21.51,21800.0,17.2608,17.3253,17.2608,17.3253,21800.0
2014-11-04 12:45:00,21.51,21.52,21.48,21.48,23000.0,17.3253,17.3333,17.3011,17.3011,23000.0
2014-11-04 12:50:00,21.49,21.49,21.43,21.43,17600.0,17.3092,17.3092,17.2608,17.2608,17600.0
2014-11-04 12:55:00,21.43,21.45,21.41,21.42,16800.0,17.2608,17.2769,17.2447,17.2528,16800.0
2014-11-04 13:00:00,21.42,21.43,21.39,21.42,19400.0,17.2528,17.2608,17.2286,17.2528,19400.0
2014-11-04 13:05:00,21.42,21.44,21.4,21.41,11200.0,17.2528,17.2689,17.2367,17.2447,11200.0
2014-11-04 13:10:00,21.41,21.45,21.4,21.4,16400.0,17.2447,17.2769,17.2367,17.2367,16400.0
2014-11-04 13:15:00,21.4,21.4,21.36,21.36,24000.0,17.2367,17.2367,17.2045,17.2045,24000.0
2014-11-04 13:20:00,21.36,21.38,21.35,21.38,15600.0,17.2045,17.2206,17.1964,17.2206,15600.0
2014-11-04 13:25:00,21.38,21.41,21.38,21.41,13200.0,17.2206,17.2447,17.2206,17.2447,13200.0
2014-11-04 13:30:00,21.41,21.41,21.37,21.38,13600.0,17.2447,17.2447,17.2125,17.2206,13600.0
2014-11-04 13:35:00,21.38,21.41,21.38,21.4,17200.0,17.2206,17.2447,17.2206,17.2367,17200.0
2014-11-04 13:40:00,21.39,21.42,21.39,21.4,23600.0,17.2286,17.2528,17.2286,17.2367,23600.0
2014-11-04 13:45:00,21.39,21.4,21.37,21.4,9800.0,17.2286,17.2367,17.2125,17.2367,9800.0
2014-11-04 13:50:00,21.4,21.45,21.4,21.45,16000.0,17.2367,17.2769,17.2367,17.2769,16000.0
2014-11-04 13:55:00,21.45,21.49,21.45,21.46,35200.0,17.2769,17.3092,17.2769,17.285,35200.0
2014-11-04 14:00:00,21.45,21.47,21.45,21.47,19000.0,17.2769,17.2931,17.2769,17.2931,19000.0
2014-11-04 14:05:00,21.47,21.47,21.43,21.46,19400.0,17.2931,17.2931,17.2608,17.285,19400.0
2014-11-04 14:10:00,21.45,21.49,21.45,21.48,37400.0,17.2769,17.3092,17.2769,17.3011,37400.0
2014-11-04 14:15:00,21.47,21.48,21.46,21.47,11800.0,17.2931,17.3011,17.285,17.2931,11800.0
2014-11-04 14:20:00,21.47,21.49,21.43,21.43,22400.0,17.2931,17.3092,17.2608,17.2608,22400.0
2014-11-04 14:25:00,21.44,21.48,21.43,21.43,32600.0,17.2689,17.3011,17.2608,17.2608,32600.0
2014-11-04 14:30:00,21.43,21.46,21.41,21.45,31600.0,17.2608,17.285,17.2447,17.2769,31600.0
2014-11-04 14:35:00,21.43,21.45,21.43,21.43,13200.0,17.2608,17.2769,17.2608,17.2608,13200.0
2014-11-04 14:40:00,21.43,21.43,21.39,21.41,31600.0,17.2608,17.2608,17.2286,17.2447,31600.0
2014-11-04 14:45:00,21.41,21.45,21.4,21.42,32200.0,17.2447,17.2769,17.2367,17.2528,32200.0
2014-11-04 14:50:00,21.42,21.43,21.4,21.42,28200.0,17.2528,17.2608,17.2367,17.2528,28200.0
2014-11-04 14:55:00,21.42,21.45,21.42,21.45,23800.0,17.2528,17.2769,17.2528,17.2769,23800.0
2014-11-04 15:00:00,21.45,21.48,21.45,21.47,33400.0,17.2769,17.3011,17.2769,17.2931,33400.0
2014-11-04 15:05:00,21.48,21.5,21.47,21.5,39200.0,17.3011,17.3172,17.2931,17.3172,39200.0
2014-11-04 15:10:00,21.49,21.49,21.44,21.46,100600.0,17.3092,17.3092,17.2689,17.285,100600.0
2014-11-04 15:15:00,21.46,21.46,21.42,21.42,75400.0,17.285,17.285,17.2528,17.2528,75400.0
2014-11-04 15:20:00,21.42,21.45,21.42,21.43,29400.0,17.2528,17.2769,17.2528,17.2608,29400.0
2014-11-04 15:25:00,21.43,21.45,21.37,21.39,41600.0,17.2608,17.2769,17.2125,17.2286,41600.0
2014-11-04 15:30:00,21.39,21.39,21.38,21.39,36400.0,17.2286,17.2286,17.2206,17.2286,36400.0
2014-11-04 15:35:00,21.39,21.41,21.38,21.38,43400.0,17.2286,17.2447,17.2206,17.2206,43400.0
2014-11-04 15:40:00,21.38,21.42,21.38,21.41,46000.0,17.2206,17.2528,17.2206,17.2447,46000.0
2014-11-04 15:45:00,21.41,21.43,21.4,21.41,65000.0,17.2447,17.2608,17.2367,17.2447,65000.0
2014-11-04 15:50:00,21.41,21.45,21.41,21.43,108800.0,17.2447,17.2769,17.2447,17.2608,108800.0
2014-11-04 15:55:00,21.44,21.47,21.44,21.45,142800.0,17.2689,17.2931,17.2689,17.2769,142800.0
2014-11-05 09:30:00,21.52,21.6,21.39,21.59,109400.0,17.3333,17.3978,17.2286,17.3897,109400.0
2014-11-05 09:35:00,21.58,21.61,21.49,21.52,40800.0,17.3817,17.4058,17.3092,17.3333,40800.0
2014-11-05 09:40:00,21.51,21.52,21.45,21.47,12000.0,17.3253,17.3333,17.2769,17.2931,12000.0
2014-11-05 09:45:00,21.47,21.59,21.46,21.48,19400.0,17.2931,17.3897,17.285,17.3011,19400.0
2014-11-05 09:50:00,21.47,21.57,21.47,21.57,9800.0,17.2931,17.3736,17.2931,17.3736,9800.0
2014-11-05 09:55:00,21.58,21.59,21.53,21.59,7400.0,17.3817,17.3897,17.3414,17.3897,7400.0
2014-11-05 10:00:00,21.6,21.7,21.59,21.69,30600.0,17.3978,17.4783,17.3897,17.4703,30600.0
2014-11-05 10:05:00,21.7,21.7,21.65,21.67,47000.0,17.4783,17.4783,17.438,17.4541,47000.0
2014-11-05 10:10:00,21.67,21.7,21.66,21.68,59800.0,17.4541,17.4783,17.4461,17.4622,59800.0
2014-11-05 10:15:00,21.68,21.73,21.68,21.7,44800.0,17.4622,17.5025,17.4622,17.4783,44800.0
2014-11-05 10:20:00,21.7,21.7,21.65,21.68,6800.0,17.4783,17.4783,17.438,17.4622,6800.0
2014-11-05 10:25:00,21.66,21.66,21.59,21.6,16800.0,17.4461,17.4461,17.3897,17.3978,16800.0
2014-11-05 10:30:00,21.59,21.6,21.52,21.52,18200.0,17.3897,17.3978,17.3333,17.3333,18200.0
2014-11-05 10:35:00,21.52,21.53,21.5,21.5,11400.0,17.3333,17.3414,17.3172,17.3172,11400.0
2014-11-05 10:40:00,21.52,21.53,21.5,21.51,8600.0,17.3333,17.3414,17.3172,17.3253,8600.0
2014-11-05 10:45:00,21.52,21.55,21.5,21.54,27200.0,17.3333,17.3575,17.3172,17.3494,27200.0
2014-11-05 10:50:00,21.54,21.59,21.54,21.59,28000.0,17.3494,17.3897,17.3494,17.3897,28000.0
2014-11-05 10:55:00,21.58,21.65,21.58,21.65,22800.0,17.3817,17.438,17.3817,17.438,22800.0
2014-11-05 11:00:00,21.65,21.72,21.65,21.71,18000.0,17.438,17.4944,17.438,17.4864,18000.0
2014-11-05 11:05:00,21.71,21.75,21.71,21.75,48400.0,17.4864,17.5186,17.4864,17.5186,48400.0
2014-11-05 11:10:00,21.75,21.75,21.74,21.75,23000.0,17.5186,17.5186,17.5105,17.5186,23000.0
2014-11-05 11:15:00,21.75,21.75,21.71,21.71,19200.0,17.5186,17.5186,17.4864,17.4864,19200.0
2014-11-05 11:20:00,21.71,21.71,21.65,21.65,25800.0,17.4864,17.4864,17.438,17.438,25800.0
2014-11-05 11:25:00,21.65,21.67,21.64,21.65,20000.0,17.438,17.4541,17.43,17.438,20000.0
2014-11-05 11:30:00,21.66,21.66,21.64,21.64,13800.0,17.4461,17.4461,17.43,17.43,13800.0
2014-11-05 11:35:00,21.63,21.63,21.6,21.6,7000.0,17.4219,17.4219,17.3978,17.3978,7000.0
2014-11-05 11:40:00,21.61,21.63,21.6,21.63,23000.0,17.4058,17.4219,17.3978,17.4219,23000.0
2014-11-05 11:45:00,21.61,21.63,21.6,21.62,5600.0,17.4058,17.4219,17.3978,17.4139,5600.0
2014-11-05 11:50:00,21.63,21.64,21.61,21.64,17800.0,17.4219,17.43,17.4058,17.43,17800.0
2014-11-05 11:55:00,21.63,21.7,21.63,21.7,13600.0,17.4219,17.4783,17.4219,17.4783,13600.0
2014-11-05 12:00:00,21.68,21.72,21.68,21.7,7800.0,17.4622,17.4944,17.4622,17.4783,7800.0
2014-11-05 12:05:00,21.7,21.7,21.68,21.68,9400.0,17.4783,17.4783,17.4622,17.4622,9400.0
2014-11-05 12:10:00,21.68,21.68,21.66,21.66,8600.0,17.4622,17.4622,17.4461,17.4461,8600.0
2014-11-05 12:15:00,21.66,21.66,21.64,21.66,12600.0,17.4461,17.4461,17.43,17.4461,12600.0
2014-11-05 12:20:00,21.65,21.67,21.64,21.66,29000.0,17.438,17.4541,17.43,17.4461,29000.0
2014-11-05 12:25:00,21.65,21.65,21.63,21.64,13800.0,17.438,17.438,17.4219,17.43,13800.0
2014-11-05 12:30:00,21.64,21.65,21.63,21.64,12800.0,17.43,17.438,17.4219,17.43,12800.0
2014-11-05 12:35:00,21.64,21.66,21.63,21.66,30400.0,17.43,17.4461,17.4219,17.4461,30400.0
2014-11-05 12:40:00,21.65,21.66,21.64,21.65,20400.0,17.438,17.4461,17.43,17.438,20400.0
2014-11-05 12:45:00,21.66,21.67,21.65,21.65,11400.0,17.4461,17.4541,17.438,17.438,11400.0
2014-11-05 12:50:00,21.65,21.66,21.63,21.65,8600.0,17.438,17.4461,17.4219,17.438,8600.0
2014-11-05 12:55:00,21.64,21.64,21.62,21.62,8800.0,17.43,17.43,17.4139,17.4139,8800.0
2014-11-05 13:00:00,21.62,21.68,21.62,21.67,8400.0,17.4139,17.4622,17.4139,17.4541,8400.0
2014-11-05 13:05:00,21.67,21.68,21.65,21.67,7200.0,17.4541,17.4622,17.438,17.4541,7200.0
2014-11-05 13:10:00,21.66,21.72,21.66,21.71,38600.0,17.4461,17.4944,17.4461,17.4864,38600.0
2014-11-05 13:15:00,21.72,21.75,21.68,21.72,35400.0,17.4944,17.5186,17.4622,17.4944,35400.0
2014-11-05 13:20:00,21.72,21.78,21.68,21.78,28400.0,17.4944,17.5427,17.4622,17.5427,28400.0
2014-11-05 13:25:00,21.78,21.78,21.75,21.75,12200.0,17.5427,17.5427,17.5186,17.5186,12200.0
2014-11-05 13:30:00,21.75,21.78,21.75,21.75,10600.0,17.5186,17.5427,17.5186,17.5186,10600.0
2014-11-05 13:35:00,21.75,21.75,21.69,21.69,20000.0,17.5186,17.5186,17.4703,17.4703,20000.0
2014-11-05 13:40:00,21.69,21.7,21.63,21.64,13400.0,17.4703,17.4783,17.4219,17.43,13400.0
2014-11-05 13:45:00,21.63,21.67,21.62,21.66,22200.0,17.4219,17.4541,17.4139,17.4461,22200.0
2014-11-05 13:50:00,21.66,21.67,21.64,21.65,10000.0,17.4461,17.4541,17.43,17.438,10000.0
2014-11-05 13:55:00,21.65,21.65,21.61,21.61,22200.0,17.438,17.438,17.4058,17.4058,22200.0
2014-11-05 14:00:00,21.61,21.63,21.59,21.59,16600.0,17.4058,17.4219,17.3897,17.3897,16600.0
2014-11-05 14:05:00,21.58,21.6,21.57,21.59,19600.0,17.3817,17.3978,17.3736,17.3897,19600.0
2014-11-05 14:10:00,21.59,21.61,21.59,21.61,14600.0,17.3897,17.4058,17.3897,17.4058,14600.0
2014-11-05 14:15:00,21.61,21.67,21.61,21.66,19800.0,17.4058,17.4541,17.4058,17.4461,19800.0
2014-11-05 14:20:00,21.66,21.67,21.64,21.64,8000.0,17.4461,17.4541,17.43,17.43,8000.0
2014-11-05 14:25:00,21.65,21.65,21.64,21.65,19400.0,17.438,17.438,17.43,17.438,19400.0
2014-11-05 14:30:00,21.65,21.67,21.64,21.66,25000.0,17.438,17.4541,17.43,17.4461,25000.0
2014-11-05 14:35:00,21.67,21.68,21.66,21.68,15800.0,17.4541,17.4622,17.4461,17.4622,15800.0
2014-11-05 14:40:00,21.68,21.71,21.67,21.71,51400.0,17.4622,17.4864,17.4541,17.4864,51400.0
2014-11-05 14:45:00,21.69,21.71,21.68,21.71,28400.0,17.4703,17.4864,17.4622,17.4864,28400.0
2014-11-05 14:50:00,21.71,21.73,21.71,21.71,16000.0,17.4864,17.5025,17.4864,17.4864,16000.0
2014-11-05 14:55:00,21.71,21.75,21.71,21.75,30600.0,17.4864,17.5186,17.4864,17.5186,30600.0
2014-11-05 15:00:00,21.74,21.75,21.73,21.73,22000.0,17.5105,17.5186,17.5025,17.5025,22000.0
2014-11-05 15:05:00,21.74,21.75,21.72,21.72,41800.0,17.5105,17.5186,17.4944,17.4944,41800.0
2014-11-05 15:10:00,21.72,21.72,21.71,21.72,23600.0,17.4944,17.4944,17.4864,17.4944,23600.0
2014-11-05 15:15:00,21.73,21.73,21.7,21.7,26200.0,17.5025,17.5025,17.4783,17.4783,26200.0
2014-11-05 15:20:00,21.7,21.71,21.68,21.71,55800.0,17.4783,17.4864,17.4622,17.4864,55800.0
2014-11-05 15:25:00,21.7,21.71,21.68,21.68,25400.0,17.4783,17.4864,17.4622,17.4622,25400.0
2014-11-05 15:30:00,21.68,21.74,21.67,21.74,42400.0,17.4622,17.5105,17.4541,17.5105,42400.0
2014-11-05 15:35:00,21.74,21.74,21.72,21.73,56600.0,17.5105,17.5105,17.4944,17.5025,56600.0
2014-11-05 15:40:00,21.74,21.77,21.74,21.76,50200.0,17.5105,17.5347,17.5105,17.5266,50200.0
2014-11-05 15:45:00,21.76,21.78,21.75,21.78,54800.0,17.5266,17.5427,17.5186,17.5427,54800.0
2014-11-05 15:50:00,21.78,21.8,21.76,21.78,97600.0,17.5427,17.5589,17.5266,17.5427,97600.0
2014-11-05 15:55:00,21.78,21.81,21.78,21.8,167400.0,17.5427,17.5669,17.5427,17.5589,167400.0
2014-11-06 09:30:00,21.85,21.99,21.76,21.97,71600.0,17.5991,17.7119,17.5266,17.6958,71600.0
2014-11-06 09:35:00,21.97,22.0,21.83,21.91,29400.0,17.6958,17.7199,17.583,17.6475,29400.0
2014-11-06 09:40:00,21.92,22.0,21.88,21.95,32800.0,17.6555,17.7199,17.6233,17.6797,32800.0
2014-11-06 09:45:00,21.93,21.97,21.91,21.95,26400.0,17.6636,17.6958,17.6475,17.6797,26400.0
2014-11-06 09:50:00,21.95,21.98,21.89,21.9,37200.0,17.6797,17.7038,17.6313,17.6394,37200.0
2014-11-06 09:55:00,21.9,21.9,21.79,21.83,51600.0,17.6394,17.6394,17.5508,17.583,51600.0
2014-11-06 10:00:00,21.83,21.84,21.74,21.75,41000.0,17.583,17.5911,17.5105,17.5186,41000.0
2014-11-06 10:05:00,21.77,21.81,21.76,21.79,26600.0,17.5347,17.5669,17.5266,17.5508,26600.0
2014-11-06 10:10:00,21.8,21.8,21.73,21.73,26400.0,17.5589,17.5589,17.5025,17.5025,26400.0
2014-11-06 10:15:00,21.74,21.74,21.68,21.7,37400.0,17.5105,17.5105,17.4622,17.4783,37400.0
2014-11-06 10:20:00,21.7,21.71,21.67,21.71,29400.0,17.4783,17.4864,17.4541,17.4864,29400.0
2014-11-06 10:25:00,21.71,21.72,21.67,21.68,49000.0,17.4864,17.4944,17.4541,17.4622,49000.0
2014-11-06 10:30:00,21.68,21.68,21.65,21.67,37800.0,17.4622,17.4622,17.438,17.4541,37800.0
2014-11-06 10:35:00,21.68,21.68,21.67,21.67,31400.0,17.4622,17.4622,17.4541,17.4541,31400.0
2014-11-06 10:40:00,21.67,21.69,21.66,21.68,21800.0,17.4541,17.4703,17.4461,17.4622,21800.0
2014-11-06 10:45:00,21.68,21.71,21.68,21.71,19400.0,17.4622,17.4864,17.4622,17.4864,19400.0
2014-11-06 10:50:00,21.7,21.7,21.68,21.7,9800.0,17.4783,17.4783,17.4622,17.4783,9800.0
2014-11-06 10:55:00,21.7,21.7,21.66,21.67,12400.0,17.4783,17.4783,17.4461,17.4541,12400.0
2014-11-06 11:00:00,21.67,21.68,21.65,21.68,18200.0,17.4541,17.4622,17.438,17.4622,18200.0
2014-11-06 11:05:00,21.68,21.71,21.67,21.71,31600.0,17.4622,17.4864,17.4541,17.4864,31600.0
2014-11-06 11:10:00,21.7,21.7,21.68,21.68,18400.0,17.4783,17.4783,17.4622,17.4622,18400.0
2014-11-06 11:15:00,21.68,21.71,21.65,21.7,25000.0,17.4622,17.4864,17.438,17.4783,25000.0
2014-11-06 11:20:00,21.7,21.72,21.68,21.72,33200.0,17.4783,17.4944,17.4622,17.4944,33200.0
2014-11-06 11:25:00,21.73,21.73,21.7,21.7,14800.0,17.5025,17.5025,17.4783,17.4783,14800.0
2014-11-06 11:30:00,21.7,21.71,21.67,21.68,19400.0,17.4783,17.4864,17.4541,17.4622,19400.0
2014-11-06 11:35:00,21.69,21.69,21.65,21.65,14000.0,17.4703,17.4703,17.438,17.438,14000.0
2014-11-06 11:40:00,21.65,21.66,21.62,21.65,20200.0,17.438,17.4461,17.4139,17.438,20200.0
2014-11-06 11:45:00,21.65,21.66,21.6,21.62,32800.0,17.438,17.4461,17.3978,17.4139,32800.0
2014-11-06 11:50:00,21.61,21.63,21.58,21.61,32600.0,17.4058,17.4219,17.3817,17.4058,32600.0
2014-11-06 11:55:00,21.61,21.68,21.61,21.67,68600.0,17.4058,17.4622,17.4058,17.4541,68600.0
2014-11-06 12:00:00,21.67,21.68,21.65,21.67,23400.0,17.4541,17.4622,17.438,17.4541,23400.0
2014-11-06 12:05:00,21.67,21.67,21.65,21.66,3800.0,17.4541,17.4541,17.438,17.4461,3800.0
2014-11-06 12:10:00,21.66,21.68,21.65,21.68,28600.0,17.4461,17.4622,17.438,17.4622,28600.0
2014-11-06 12:15:00,21.67,21.71,21.67,21.71,19000.0,17.4541,17.4864,17.4541,17.4864,19000.0
2014-11-06 12:20:00,21.71,21.74,21.71,21.72,18600.0,17.4864,17.5105,17.4864,17.4944,18600.0
2014-11-06 12:25:00,21.72,21.74,21.71,21.73,21400.0,17.4944,17.5105,17.4864,17.5025,21400.0
2014-11-06 12:30:00,21.73,21.73,21.7,21.71,20800.0,17.5025,17.5025,17.4783,17.4864,20800.0
2014-11-06 12:35:00,21.71,21.71,21.68,21.7,33600.0,17.4864,17.4864,17.4622,17.4783,33600.0
2014-11-06 12:40:00,21.7,21.73,21.7,21.71,23000.0,17.4783,17.5025,17.4783,17.4864,23000.0
2014-11-06 12:45:00,21.72,21.75,21.72,21.75,122400.0,17.4944,17.5186,17.4944,17.5186,122400.0
2014-11-06 12:50:00,21.75,21.77,21.71,21.71,27200.0,17.5186,17.5347,17.4864,17.4864,27200.0
2014-11-06 12:55:00,21.71,21.74,21.71,21.73,15200.0,17.4864,17.5105,17.4864,17.5025,15200.0
2014-11-06 13:00:00,21.73,21.75,21.73,21.75,14200.0,17.5025,17.5186,17.5025,17.5186,14200.0
2014-11-06 13:05:00,21.75,21.77,21.72,21.73,89600.0,17.5186,17.5347,17.4944,17.5025,89600.0
2014-11-06 13:10:00,21.73,21.75,21.73,21.74,10200.0,17.5025,17.5186,17.5025,17.5105,10200.0
2014-11-06 13:15:00,21.73,21.75,21.73,21.73,9600.0,17.5025,17.5186,17.5025,17.5025,9600.0
2014-11-06 13:20:00,21.73,21.75,21.73,21.75,40000.0,17.5025,17.5186,17.5025,17.5186,40000.0
2014-11-06 13:25:00,21.75,21.78,21.75,21.78,34000.0,17.5186,17.5427,17.5186,17.5427,34000.0
2014-11-06 13:30:00,21.78,21.79,21.77,21.78,29400.0,17.5427,17.5508,17.5347,17.5427,29400.0
2014-11-06 13:35:00,21.78,21.79,21.77,21.79,9600.0,17.5427,17.5508,17.5347,17.5508,9600.0
2014-11-06 13:40:00,21.79,21.79,21.72,21.72,21600.0,17.5508,17.5508,17.4944,17.4944,21600.0
2014-11-06 13:45:00,21.72,21.73,21.66,21.66,36600.0,17.4944,17.5025,17.4461,17.4461,36600.0
2014-11-06 13:50:00,21.67,21.7,21.67,21.7,27800.0,17.4541,17.4783,17.4541,17.4783,27800.0
2014-11-06 13:55:00,21.7,21.73,21.7,21.73,20800.0,17.4783,17.5025,17.4783,17.5025,20800.0
2014-11-06 14:00:00,21.73,21.73,21.72,21.72,6000.0,17.5025,17.5025,17.4944,17.4944,6000.0
2014-11-06 14:05:00,21.71,21.71,21.69,21.7,24200.0,17.4864,17.4864,17.4703,17.4783,24200.0
2014-11-06 14:10:00,21.7,21.71,21.69,21.7,10800.0,17.4783,17.4864,17.4703,17.4783,10800.0
2014-11-06 14:15:00,21.7,21.72,21.7,21.7,17800.0,17.4783,17.4944,17.4783,17.4783,17800.0
2014-11-06 14:20:00,21.7,21.71,21.68,21.7,18000.0,17.4783,17.4864,17.4622,17.4783,18000.0
2014-11-06 14:25:00,21.7,21.72,21.7,21.71,19200.0,17.4783,17.4944,17.4783,17.4864,19200.0
2014-11-06 14:30:00,21.72,21.73,21.71,21.71,50800.0,17.4944,17.5025,17.4864,17.4864,50800.0
2014-11-06 14:35:00,21.71,21.71,21.69,21.71,23800.0,17.4864,17.4864,17.4703,17.4864,23800.0
2014-11-06 14:40:00,21.71,21.73,21.71,21.73,42000.0,17.4864,17.5025,17.4864,17.5025,42000.0
2014-11-06 14:45:00,21.73,21.74,21.72,21.73,33600.0,17.5025,17.5105,17.4944,17.5025,33600.0
2014-11-06 14:50:00,21.73,21.77,21.73,21.76,28600.0,17.5025,17.5347,17.5025,17.5266,28600.0
2014-11-06 14:55:00,21.76,21.78,21.75,21.78,22400.0,17.5266,17.5427,17.5186,17.5427,22400.0
2014-11-06 15:00:00,21.77,21.79,21.76,21.78,59800.0,17.5347,17.5508,17.5266,17.5427,59800.0
2014-11-06 15:05:00,21.79,21.8,21.75,21.77,97800.0,17.5508,17.5589,17.5186,17.5347,97800.0
2014-11-06 15:10:00,21.77,21.79,21.77,21.78,36600.0,17.5347,17.5508,17.5347,17.5427,36600.0
2014-11-06 15:15:00,21.77,21.78,21.75,21.78,24800.0,17.5347,17.5427,17.5186,17.5427,24800.0
2014-11-06 15:20:00,21.77,21.78,21.77,21.78,30200.0,17.5347,17.5427,17.5347,17.5427,30200.0
2014-11-06 15:25:00,21.78,21.78,21.76,21.76,22000.0,17.5427,17.5427,17.5266,17.5266,22000.0
2014-11-06 15:30:00,21.76,21.79,21.76,21.77,33400.0,17.5266,17.5508,17.5266,17.5347,33400.0
2014-11-06 15:35:00,21.76,21.78,21.75,21.77,53000.0,17.5266,17.5427,17.5186,17.5347,53000.0
2014-11-06 15:40:00,21.77,21.77,21.73,21.73,56800.0,17.5347,17.5347,17.5025,17.5025,56800.0
2014-11-06 15:45:00,21.73,21.75,21.73,21.75,87000.0,17.5025,17.5186,17.5025,17.5186,87000.0
2014-11-06 15:50:00,21.75,21.77,21.72,21.74,130000.0,17.5186,17.5347,17.4944,17.5105,130000.0
2014-11-06 15:55:00,21.74,21.75,21.73,21.75,208600.0,17.5105,17.5186,17.5025,17.5186,208600.0
2014-11-07 09:30:00,21.77,21.79,21.68,21.76,31200.0,17.5347,17.5508,17.4622,17.5266,31200.0
2014-11-07 09:35:00,21.72,21.75,21.66,21.7,15400.0,17.4944,17.5186,17.4461,17.4783,15400.0
2014-11-07 09:40:00,21.7,21.7,21.61,21.66,42000.0,17.4783,17.4783,17.4058,17.4461,42000.0
2014-11-07 09:45:00,21.65,21.68,21.59,21.61,43200.0,17.438,17.4622,17.3897,17.4058,43200.0
2014-11-07 09:50:00,21.6,21.6,21.49,21.49,50600.0,17.3978,17.3978,17.3092,17.3092,50600.0
2014-11-07 09:55:00,21.47,21.51,21.45,21.51,62200.0,17.2931,17.3253,17.2769,17.3253,62200.0
2014-11-07 10:00:00,21.51,21.51,21.4,21.41,26000.0,17.3253,17.3253,17.2367,17.2447,26000.0
2014-11-07 10:05:00,21.42,21.48,21.42,21.43,46400.0,17.2528,17.3011,17.2528,17.2608,46400.0
2014-11-07 10:10:00,21.43,21.44,21.39,21.41,41200.0,17.2608,17.2689,17.2286,17.2447,41200.0
2014-11-07 10:15:00,21.4,21.42,21.38,21.39,24200.0,17.2367,17.2528,17.2206,17.2286,24200.0
2014-11-07 10:20:00,21.4,21.41,21.36,21.41,30600.0,17.2367,17.2447,17.2045,17.2447,30600.0
2014-11-07 10:25:00,21.41,21.43,21.4,21.42,31400.0,17.2447,17.2608,17.2367,17.2528,31400.0
2014-11-07 10:30:00,21.42,21.43,21.4,21.4,41200.0,17.2528,17.2608,17.2367,17.2367,41200.0
2014-11-07 10:35:00,21.4,21.5,21.4,21.5,24000.0,17.2367,17.3172,17.2367,17.3172,24000.0
2014-11-07 10:40:00,21.52,21.53,21.5,21.5,16200.0,17.3333,17.3414,17.3172,17.3172,16200.0
2014-11-07 10:45:00,21.5,21.56,21.5,21.56,22800.0,17.3172,17.3655,17.3172,17.3655,22800.0
2014-11-07 10:50:00,21.56,21.58,21.56,21.58,20800.0,17.3655,17.3817,17.3655,17.3817,20800.0
2014-11-07 10:55:00,21.58,21.61,21.57,21.57,25400.0,17.3817,17.4058,17.3736,17.3736,25400.0
2014-11-07 11:00:00,21.57,21.58,21.55,21.57,19000.0,17.3736,17.3817,17.3575,17.3736,19000.0
2014-11-07 11:05:00,21.57,21.57,21.55,21.55,15800.0,17.3736,17.3736,17.3575,17.3575,15800.0
2014-11-07 11:10:00,21.55,21.56,21.53,21.53,22000.0,17.3575,17.3655,17.3414,17.3414,22000.0
2014-11-07 11:15:00,21.53,21.55,21.53,21.55,26800.0,17.3414,17.3575,17.3414,17.3575,26800.0
2014-11-07 11:20:00,21.56,21.57,21.54,21.54,20600.0,17.3655,17.3736,17.3494,17.3494,20600.0
2014-11-07 11:25:00,21.54,21.56,21.54,21.55,11800.0,17.3494,17.3655,17.3494,17.3575,11800.0
2014-11-07 11:30:00,21.55,21.55,21.53,21.53,20400.0,17.3575,17.3575,17.3414,17.3414,20400.0
2014-11-07 11:35:00,21.54,21.54,21.49,21.52,30200.0,17.3494,17.3494,17.3092,17.3333,30200.0
2014-11-07 11:40:00,21.53,21.53,21.5,21.52,21800.0,17.3414,17.3414,17.3172,17.3333,21800.0
2014-11-07 11:45:00,21.52,21.54,21.51,21.51,18000.0,17.3333,17.3494,17.3253,17.3253,18000.0
2014-11-07 11:50:00,21.51,21.51,21.48,21.48,16400.0,17.3253,17.3253,17.3011,17.3011,16400.0
2014-11-07 11:55:00,21.48,21.49,21.45,21.46,28600.0,17.3011,17.3092,17.2769,17.285,28600.0
2014-11-07 12:00:00,21.46,21.5,21.46,21.5,23200.0,17.285,17.3172,17.285,17.3172,23200.0
2014-11-07 12:05:00,21.5,21.5,21.49,21.49,17800.0,17.3172,17.3172,17.3092,17.3092,17800.0
2014-11-07 12:10:00,21.49,21.54,21.48,21.52,44400.0,17.3092,17.3494,17.3011,17.3333,44400.0
2014-11-07 12:15:00,21.52,21.54,21.52,21.54,10000.0,17.3333,17.3494,17.3333,17.3494,10000.0
2014-11-07 12:20:00,21.54,21.54,21.52,21.53,18600.0,17.3494,17.3494,17.3333,17.3414,18600.0
2014-11-07 12:25:00,21.53,21.53,21.51,21.52,11800.0,17.3414,17.3414,17.3253,17.3333,11800.0
2014-11-07 12:30:00,21.53,21.54,21.51,21.53,23400.0,17.3414,17.3494,17.3253,17.3414,23400.0
2014-11-07 12:35:00,21.54,21.56,21.53,21.53,15800.0,17.3494,17.3655,17.3414,17.3414,15800.0
2014-11-07 12:40:00,21.54,21.54,21.52,21.53,10800.0,17.3494,17.3494,17.3333,17.3414,10800.0
2014-11-07 12:45:00,21.53,21.53,21.51,21.53,11400.0,17.3414,17.3414,17.3253,17.3414,11400.0
2014-11-07 12:50:00,21.52,21.54,21.52,21.53,12600.0,17.3333,17.3494,17.3333,17.3414,12600.0
2014-11-07 12:55:00,21.53,21.55,21.52,21.54,12000.0,17.3414,17.3575,17.3333,17.3494,12000.0
2014-11-07 13:00:00,21.54,21.56,21.54,21.56,12000.0,17.3494,17.3655,17.3494,17.3655,12000.0
2014-11-07 13:05:00,21.56,21.58,21.55,21.57,67000.0,17.3655,17.3817,17.3575,17.3736,67000.0
2014-11-07 13:10:00,21.57,21.57,21.56,21.56,8800.0,17.3736,17.3736,17.3655,17.3655,8800.0
2014-11-07 13:15:00,21.56,21.56,21.55,21.56,12200.0,17.3655,17.3655,17.3575,17.3655,12200.0
2014-11-07 13:20:00,21.56,21.58,21.56,21.57,44000.0,17.3655,17.3817,17.3655,17.3736,44000.0
2014-11-07 13:25:00,21.58,21.58,21.56,21.57,18200.0,17.3817,17.3817,17.3655,17.3736,18200.0
2014-11-07 13:30:00,21.57,21.61,21.57,21.61,25400.0,17.3736,17.4058,17.3736,17.4058,25400.0
2014-11-07 13:35:00,21.61,21.61,21.59,21.6,7400.0,17.4058,17.4058,17.3897,17.3978,7400.0
2014-11-07 13:40:00,21.59,21.59,21.56,21.57,13400.0,17.3897,17.3897,17.3655,17.3736,13400.0
2014-11-07 13:45:00,21.57,21.59,21.56,21.56,22600.0,17.3736,17.3897,17.3655,17.3655,22600.0
2014-11-07 13:50:00,21.56,21.57,21.55,21.56,21400.0,17.3655,17.3736,17.3575,17.3655,21400.0
2014-11-07 13:55:00,21.56,21.57,21.55,21.56,14200.0,17.3655,17.3736,17.3575,17.3655,14200.0
2014-11-07 14:00:00,21.56,21.56,21.55,21.56,16400.0,17.3655,17.3655,17.3575,17.3655,16400.0
2014-11-07 14:05:00,21.56,21.58,21.55,21.56,23200.0,17.3655,17.3817,17.3575,17.3655,23200.0
2014-11-07 14:10:00,21.56,21.56,21.54,21.56,45400.0,17.3655,17.3655,17.3494,17.3655,45400.0
2014-11-07 14:15:00,21.56,21.56,21.55,21.56,12800.0,17.3655,17.3655,17.3575,17.3655,12800.0
2014-11-07 14:20:00,21.56,21.56,21.55,21.55,12000.0,17.3655,17.3655,17.3575,17.3575,12000.0
2014-11-07 14:25:00,21.55,21.55,21.52,21.53,36200.0,17.3575,17.3575,17.3333,17.3414,36200.0
2014-11-07 14:30:00,21.53,21.53,21.51,21.52,25200.0,17.3414,17.3414,17.3253,17.3333,25200.0
2014-11-07 14:35:00,21.51,21.51,21.49,21.5,35800.0,17.3253,17.3253,17.3092,17.3172,35800.0
2014-11-07 14:40:00,21.51,21.54,21.51,21.53,25400.0,17.3253,17.3494,17.3253,17.3414,25400.0
2014-11-07 14:45:00,21.54,21.55,21.53,21.54,24800.0,17.3494,17.3575,17.3414,17.3494,24800.0
2014-11-07 14:50:00,21.54,21.54,21.53,21.53,42600.0,17.3494,17.3494,17.3414,17.3414,42600.0
2014-11-07 14:55:00,21.53,21.53,21.48,21.48,41200.0,17.3414,17.3414,17.3011,17.3011,41200.0
2014-11-07 15:00:00,21.48,21.48,21.46,21.47,78800.0,17.3011,17.3011,17.285,17.2931,78800.0
2014-11-07 15:05:00,21.47,21.47,21.46,21.46,66600.0,17.2931,17.2931,17.285,17.285,66600.0
2014-11-07 15:10:00,21.46,21.46,21.4,21.41,135400.0,17.285,17.285,17.2367,17.2447,135400.0
2014-11-07 15:15:00,21.4,21.42,21.39,21.42,64000.0,17.2367,17.2528,17.2286,17.2528,64000.0
2014-11-07 15:20:00,21.42,21.45,21.41,21.45,37800.0,17.2528,17.2769,17.2447,17.2769,37800.0
2014-11-07 15:25:00,21.45,21.46,21.43,21.43,36600.0,17.2769,17.285,17.2608,17.2608,36600.0
2014-11-07 15:30:00,21.44,21.47,21.43,21.46,53000.0,17.2689,17.2931,17.2608,17.285,53000.0
2014-11-07 15:35:00,21.46,21.48,21.46,21.48,26400.0,17.285,17.3011,17.285,17.3011,26400.0
2014-11-07 15:40:00,21.48,21.49,21.46,21.49,36200.0,17.3011,17.3092,17.285,17.3092,36200.0
2014-11-07 15:45:00,21.48,21.5,21.47,21.47,65200.0,17.3011,17.3172,17.2931,17.2931,65200.0
2014-11-07 15:50:00,21.47,21.53,21.47,21.53,152200.0,17.2931,17.3414,17.2931,17.3414,152200.0
2014-11-07 15:55:00,21.53,21.58,21.53,21.57,252400.0,17.3414,17.3817,17.3414,17.3736,252400.0
2014-11-10 09:30:00,21.61,21.64,21.51,21.61,48600.0,17.4058,17.43,17.3253,17.4058,48600.0
2014-11-10 09:35:00,21.62,21.66,21.57,21.6,15800.0,17.4139,17.4461,17.3736,17.3978,15800.0
2014-11-10 09:40:00,21.59,21.66,21.59,21.62,11000.0,17.3897,17.4461,17.3897,17.4139,11000.0
2014-11-10 09:45:00,21.63,21.75,21.62,21.75,29800.0,17.4219,17.5186,17.4139,17.5186,29800.0
2014-11-10 09:50:00,21.74,21.74,21.67,21.74,26600.0,17.5105,17.5105,17.4541,17.5105,26600.0
2014-11-10 09:55:00,21.73,21.81,21.71,21.73,53600.0,17.5025,17.5669,17.4864,17.5025,53600.0
2014-11-10 10:00:00,21.73,21.78,21.69,21.7,43200.0,17.5025,17.5427,17.4703,17.4783,43200.0
2014-11-10 10:05:00,21.71,21.82,21.71,21.75,63000.0,17.4864,17.575,17.4864,17.5186,63000.0
2014-11-10 10:10:00,21.73,21.74,21.69,21.71,16600.0,17.5025,17.5105,17.4703,17.4864,16600.0
2014-11-10 10:15:00,21.7,21.7,21.65,21.65,20400.0,17.4783,17.4783,17.438,17.438,20400.0
2014-11-10 10:20:00,21.66,21.66,21.62,21.62,15800.0,17.4461,17.4461,17.4139,17.4139,15800.0
2014-11-10 10:25:00,21.62,21.65,21.58,21.62,42600.0,17.4139,17.438,17.3817,17.4139,42600.0
2014-11-10 10:30:00,21.62,21.64,21.6,21.6,10200.0,17.4139,17.43,17.3978,17.3978,10200.0
2014-11-10 10:35:00,21.59,21.59,21.56,21.56,22000.0,17.3897,17.3897,17.3655,17.3655,22000.0
2014-11-10 10:40:00,21.56,21.61,21.56,21.61,28800.0,17.3655,17.4058,17.3655,17.4058,28800.0
2014-11-10 10:45:00,21.61,21.68,21.61,21.66,17600.0,17.4058,17.4622,17.4058,17.4461,17600.0
2014-11-10 10:50:00,21.66,21.69,21.66,21.69,19600.0,17.4461,17.4703,17.4461,17.4703,19600.0
2014-11-10 10:55:00,21.69,21.73,21.63,21.63,13600.0,17.4703,17.5025,17.4219,17.4219,13600.0
2014-11-10 11:00:00,21.64,21.66,21.61,21.63,6000.0,17.43,17.4461,17.4058,17.4219,6000.0
2014-11-10 11:05:00,21.63,21.64,21.61,21.64,43400.0,17.4219,17.43,17.4058,17.43,43400.0
2014-11-10 11:10:00,21.65,21.68,21.64,21.67,26000.0,17.438,17.4622,17.43,17.4541,26000.0
2014-11-10 11:15:00,21.67,21.68,21.67,21.68,8600.0,17.4541,17.4622,17.4541,17.4622,8600.0
2014-11-10 11:20:00,21.68,21.68,21.67,21.67,12400.0,17.4622,17.4622,17.4541,17.4541,12400.0
2014-11-10 11:25:00,21.67,21.68,21.66,21.68,23400.0,17.4541,17.4622,17.4461,17.4622,23400.0
2014-11-10 11:30:00,21.68,21.72,21.68,21.72,15600.0,17.4622,17.4944,17.4622,17.4944,15600.0
2014-11-10 11:35:00,21.71,21.71,21.68,21.69,11400.0,17.4864,17.4864,17.4622,17.4703,11400.0
2014-11-10 11:40:00,21.68,21.7,21.66,21.67,13800.0,17.4622,17.4783,17.4461,17.4541,13800.0
2014-11-10 11:45:00,21.67,21.68,21.67,21.68,8000.0,17.4541,17.4622,17.4541,17.4622,8000.0
2014-11-10 11:50:00,21.68,21.69,21.66,21.67,11000.0,17.4622,17.4703,17.4461,17.4541,11000.0
2014-11-10 11:55:00,21.67,21.69,21.67,21.67,7200.0,17.4541,17.4703,17.4541,17.4541,7200.0
2014-11-10 12:00:00,21.67,21.67,21.63,21.64,18600.0,17.4541,17.4541,17.4219,17.43,18600.0
2014-11-10 12:05:00,21.64,21.64,21.61,21.61,9600.0,17.43,17.43,17.4058,17.4058,9600.0
2014-11-10 12:10:00,21.61,21.61,21.57,21.6,12400.0,17.4058,17.4058,17.3736,17.3978,12400.0
2014-11-10 12:15:00,21.6,21.6,21.57,21.58,13200.0,17.3978,17.3978,17.3736,17.3817,13200.0
2014-11-10 12:20:00,21.57,21.59,21.57,21.59,25800.0,17.3736,17.3897,17.3736,17.3897,25800.0
2014-11-10 12:25:00,21.59,21.62,21.59,21.61,31000.0,17.3897,17.4139,17.3897,17.4058,31000.0
2014-11-10 12:30:00,21.61,21.63,21.61,21.63,18400.0,17.4058,17.4219,17.4058,17.4219,18400.0
2014-11-10 12:35:00,21.62,21.65,21.62,21.63,18400.0,17.4139,17.438,17.4139,17.4219,18400.0
2014-11-10 12:40:00,21.63,21.67,21.62,21.67,69800.0,17.4219,17.4541,17.4139,17.4541,69800.0
2014-11-10 12:45:00,21.66,21.69,21.66,21.68,20400.0,17.4461,17.4703,17.4461,17.4622,20400.0
2014-11-10 12:50:00,21.68,21.71,21.68,21.68,12600.0,17.4622,17.4864,17.4622,17.4622,12600.0
2014-11-10 12:55:00,21.68,21.7,21.68,21.69,6800.0,17.4622,17.4783,17.4622,17.4703,6800.0
2014-11-10 13:00:00,21.68,21.7,21.68,21.68,7000.0,17.4622,17.4783,17.4622,17.4622,7000.0
2014-11-10 13:05:00,21.68,21.72,21.68,21.71,28000.0,17.4622,17.4944,17.4622,17.4864,28000.0
2014-11-10 13:10:00,21.71,21.73,21.7,21.73,8400.0,17.4864,17.5025,17.4783,17.5025,8400.0
2014-11-10 13:15:00,21.73,21.75,21.73,21.74,11600.0,17.5025,17.5186,17.5025,17.5105,11600.0
2014-11-10 13:20:00,21.74,21.75,21.72,21.73,12200.0,17.5105,17.5186,17.4944,17.5025,12200.0
2014-11-10 13:25:00,21.72,21.74,21.72,21.74,23200.0,17.4944,17.5105,17.4944,17.5105,23200.0
2014-11-10 13:30:00,21.75,21.75,21.74,21.74,8600.0,17.5186,17.5186,17.5105,17.5105,8600.0
2014-11-10 13:35:00,21.73,21.74,21.72,21.73,14000.0,17.5025,17.5105,17.4944,17.5025,14000.0
2014-11-10 13:40:00,21.73,21.74,21.72,21.73,10800.0,17.5025,17.5105,17.4944,17.5025,10800.0
2014-11-10 13:45:00,21.73,21.74,21.71,21.71,11600.0,17.5025,17.5105,17.4864,17.4864,11600.0
2014-11-10 13:50:00,21.7,21.71,21.69,21.71,14600.0,17.4783,17.4864,17.4703,17.4864,14600.0
2014-11-10 13:55:00,21.7,21.71,21.69,21.7,21400.0,17.4783,17.4864,17.4703,17.4783,21400.0
2014-11-10 14:00:00,21.69,21.71,21.68,21.71,16000.0,17.4703,17.4864,17.4622,17.4864,16000.0
2014-11-10 14:05:00,21.71,21.74,21.71,21.74,12600.0,17.4864,17.5105,17.4864,17.5105,12600.0
2014-11-10 14:10:00,21.74,21.75,21.72,21.73,12800.0,17.5105,17.5186,17.4944,17.5025,12800.0
2014-11-10 14:15:00,21.73,21.73,21.72,21.73,12000.0,17.5025,17.5025,17.4944,17.5025,12000.0
2014-11-10 14:20:00,21.73,21.75,21.73,21.75,21000.0,17.5025,17.5186,17.5025,17.5186,21000.0
2014-11-10 14:25:00,21.75,21.75,21.73,21.73,32600.0,17.5186,17.5186,17.5025,17.5025,32600.0
2014-11-10 14:30:00,21.73,21.75,21.72,21.73,16800.0,17.5025,17.5186,17.4944,17.5025,16800.0
2014-11-10 14:35:00,21.72,21.72,21.71,21.72,7000.0,17.4944,17.4944,17.4864,17.4944,7000.0
2014-11-10 14:40:00,21.72,21.73,21.72,21.73,26800.0,17.4944,17.5025,17.4944,17.5025,26800.0
2014-11-10 14:45:00,21.73,21.73,21.72,21.73,15800.0,17.5025,17.5025,17.4944,17.5025,15800.0
2014-11-10 14:50:00,21.73,21.74,21.71,21.73,19400.0,17.5025,17.5105,17.4864,17.5025,19400.0
2014-11-10 14:55:00,21.73,21.75,21.73,21.74,12000.0,17.5025,17.5186,17.5025,17.5105,12000.0
2014-11-10 15:00:00,21.74,21.75,21.74,21.75,18400.0,17.5105,17.5186,17.5105,17.5186,18400.0
2014-11-10 15:05:00,21.75,21.78,21.75,21.77,21200.0,17.5186,17.5427,17.5186,17.5347,21200.0
2014-11-10 15:10:00,21.77,21.78,21.75,21.77,22200.0,17.5347,17.5427,17.5186,17.5347,22200.0
2014-11-10 15:15:00,21.77,21.77,21.74,21.75,22600.0,17.5347,17.5347,17.5105,17.5186,22600.0
2014-11-10 15:20:00,21.75,21.77,21.75,21.77,62400.0,17.5186,17.5347,17.5186,17.5347,62400.0
2014-11-10 15:25:00,21.77,21.77,21.75,21.76,32800.0,17.5347,17.5347,17.5186,17.5266,32800.0
2014-11-10 15:30:00,21.76,21.76,21.72,21.73,30800.0,17.5266,17.5266,17.4944,17.5025,30800.0
2014-11-10 15:35:00,21.72,21.75,21.72,21.73,29600.0,17.4944,17.5186,17.4944,17.5025,29600.0
2014-11-10 15:40:00,21.73,21.75,21.71,21.75,33200.0,17.5025,17.5186,17.4864,17.5186,33200.0
2014-11-10 15:45:00,21.75,21.75,21.71,21.73,66600.0,17.5186,17.5186,17.4864,17.5025,66600.0
2014-11-10 15:50:00,21.73,21.74,21.71,21.73,116800.0,17.5025,17.5105,17.4864,17.5025,116800.0
2014-11-10 15:55:00,21.73,21.75,21.71,21.75,151600.0,17.5025,17.5186,17.4864,17.5186,151600.0
2014-11-11 09:30:00,21.81,21.83,21.68,21.81,35000.0,17.5669,17.583,17.4622,17.5669,35000.0
2014-11-11 09:35:00,21.81,21.82,21.7,21.72,5000.0,17.5669,17.575,17.4783,17.4944,5000.0
2014-11-11 09:40:00,21.72,21.73,21.68,21.7,2400.0,17.4944,17.5025,17.4622,17.4783,2400.0
2014-11-11 09:45:00,21.77,21.78,21.75,21.78,6600.0,17.5347,17.5427,17.5186,17.5427,6600.0
2014-11-11 09:50:00,21.77,21.81,21.74,21.76,24200.0,17.5347,17.5669,17.5105,17.5266,24200.0
2014-11-11 09:55:00,21.75,21.76,21.71,21.72,19800.0,17.5186,17.5266,17.4864,17.4944,19800.0
2014-11-11 10:00:00,21.72,21.75,21.72,21.74,10400.0,17.4944,17.5186,17.4944,17.5105,10400.0
2014-11-11 10:05:00,21.75,21.79,21.74,21.78,8200.0,17.5186,17.5508,17.5105,17.5427,8200.0
2014-11-11 10:10:00,21.78,21.78,21.75,21.75,8600.0,17.5427,17.5427,17.5186,17.5186,8600.0
2014-11-11 10:15:00,21.75,21.75,21.74,21.75,9000.0,17.5186,17.5186,17.5105,17.5186,9000.0
2014-11-11 10:20:00,21.76,21.78,21.7,21.71,19600.0,17.5266,17.5427,17.4783,17.4864,19600.0
2014-11-11 10:25:00,21.72,21.75,21.71,21.72,14000.0,17.4944,17.5186,17.4864,17.4944,14000.0
2014-11-11 10:30:00,21.73,21.73,21.68,21.7,15000.0,17.5025,17.5025,17.4622,17.4783,15000.0
2014-11-11 10:35:00,21.69,21.71,21.66,21.67,14000.0,17.4703,17.4864,17.4461,17.4541,14000.0
2014-11-11 10:40:00,21.67,21.68,21.65,21.65,22000.0,17.4541,17.4622,17.438,17.438,22000.0
2014-11-11 10:45:00,21.65,21.68,21.64,21.65,10800.0,17.438,17.4622,17.43,17.438,10800.0
2014-11-11 10:50:00,21.65,21.7,21.65,21.7,48400.0,17.438,17.4783,17.438,17.4783,48400.0
2014-11-11 10:55:00,21.7,21.72,21.68,21.68,105400.0,17.4783,17.4944,17.4622,17.4622,105400.0
2014-11-11 11:00:00,21.68,21.7,21.67,21.69,22800.0,17.4622,17.4783,17.4541,17.4703,22800.0
2014-11-11 11:05:00,21.69,21.71,21.68,21.7,13600.0,17.4703,17.4864,17.4622,17.4783,13600.0
2014-11-11 11:10:00,21.7,21.71,21.69,21.7,6600.0,17.4783,17.4864,17.4703,17.4783,6600.0
2014-11-11 11:15:00,21.7,21.7,21.68,21.7,5200.0,17.4783,17.4783,17.4622,17.4783,5200.0
2014-11-11 11:20:00,21.71,21.71,21.69,21.7,6200.0,17.4864,17.4864,17.4703,17.4783,6200.0
2014-11-11 11:25:00,21.71,21.73,21.68,21.68,8600.0,17.4864,17.5025,17.4622,17.4622,8600.0
2014-11-11 11:30:00,21.7,21.71,21.68,21.69,5800.0,17.4783,17.4864,17.4622,17.4703,5800.0
2014-11-11 11:35:00,21.69,21.69,21.65,21.66,9000.0,17.4703,17.4703,17.438,17.4461,9000.0
2014-11-11 11:40:00,21.67,21.67,21.64,21.65,8800.0,17.4541,17.4541,17.43,17.438,8800.0
2014-11-11 11:45:00,21.65,21.66,21.64,21.65,14400.0,17.438,17.4461,17.43,17.438,14400.0
2014-11-11 11:50:00,21.64,21.64,21.62,21.64,9400.0,17.43,17.43,17.4139,17.43,9400.0
2014-11-11 11:55:00,21.64,21.69,21.64,21.69,13600.0,17.43,17.4703,17.43,17.4703,13600.0
2014-11-11 12:00:00,21.68,21.7,21.67,21.69,4400.0,17.4622,17.4783,17.4541,17.4703,4400.0
2014-11-11 12:05:00,21.69,21.69,21.66,21.67,8400.0,17.4703,17.4703,17.4461,17.4541,8400.0
2014-11-11 12:10:00,21.66,21.7,21.66,21.7,11000.0,17.4461,17.4783,17.4461,17.4783,11000.0
2014-11-11 12:15:00,21.7,21.75,21.68,21.73,107400.0,17.4783,17.5186,17.4622,17.5025,107400.0
2014-11-11 12:20:00,21.74,21.75,21.71,21.71,6600.0,17.5105,17.5186,17.4864,17.4864,6600.0
2014-11-11 12:25:00,21.71,21.72,21.68,21.71,10400.0,17.4864,17.4944,17.4622,17.4864,10400.0
2014-11-11 12:30:00,21.71,21.72,21.71,21.71,2400.0,17.4864,17.4944,17.4864,17.4864,2400.0
2014-11-11 12:35:00,21.72,21.72,21.7,21.72,23200.0,17.4944,17.4944,17.4783,17.4944,23200.0
2014-11-11 12:40:00,21.72,21.74,21.7,21.71,8600.0,17.4944,17.5105,17.4783,17.4864,8600.0
2014-11-11 12:45:00,21.71,21.72,21.7,21.71,4000.0,17.4864,17.4944,17.4783,17.4864,4000.0
2014-11-11 12:50:00,21.71,21.73,21.71,21.71,4600.0,17.4864,17.5025,17.4864,17.4864,4600.0
2014-11-11 12:55:00,21.72,21.72,21.71,21.71,6600.0,17.4944,17.4944,17.4864,17.4864,6600.0
2014-11-11 13:00:00,21.7,21.7,21.68,21.68,3400.0,17.4783,17.4783,17.4622,17.4622,3400.0
2014-11-11 13:05:00,21.67,21.67,21.65,21.66,11000.0,17.4541,17.4541,17.438,17.4461,11000.0
2014-11-11 13:10:00,21.65,21.67,21.62,21.63,6600.0,17.438,17.4541,17.4139,17.4219,6600.0
2014-11-11 13:15:00,21.61,21.65,21.61,21.64,10800.0,17.4058,17.438,17.4058,17.43,10800.0
2014-11-11 13:20:00,21.64,21.66,21.63,21.66,11000.0,17.43,17.4461,17.4219,17.4461,11000.0
2014-11-11 13:25:00,21.67,21.67,21.64,21.65,4800.0,17.4541,17.4541,17.43,17.438,4800.0
2014-11-11 13:30:00,21.65,21.68,21.64,21.68,7400.0,17.438,17.4622,17.43,17.4622,7400.0
2014-11-11 13:35:00,21.68,21.7,21.67,21.68,9600.0,17.4622,17.4783,17.4541,17.4622,9600.0
2014-11-11 13:40:00,21.68,21.7,21.67,21.68,12600.0,17.4622,17.4783,17.4541,17.4622,12600.0
2014-11-11 13:45:00,21.68,21.68,21.66,21.66,7600.0,17.4622,17.4622,17.4461,17.4461,7600.0
2014-11-11 13:50:00,21.66,21.67,21.65,21.66,5200.0,17.4461,17.4541,17.438,17.4461,5200.0
2014-11-11 13:55:00,21.65,21.68,21.65,21.65,8000.0,17.438,17.4622,17.438,17.438,8000.0
2014-11-11 14:00:00,21.65,21.67,21.65,21.66,6600.0,17.438,17.4541,17.438,17.4461,6600.0
2014-11-11 14:05:00,21.65,21.69,21.65,21.68,74400.0,17.438,17.4703,17.438,17.4622,74400.0
2014-11-11 14:10:00,21.69,21.7,21.68,21.7,8000.0,17.4703,17.4783,17.4622,17.4783,8000.0
2014-11-11 14:15:00,21.7,21.71,21.68,21.69,46400.0,17.4783,17.4864,17.4622,17.4703,46400.0
2014-11-11 14:20:00,21.69,21.71,21.69,21.7,29800.0,17.4703,17.4864,17.4703,17.4783,29800.0
2014-11-11 14:25:00,21.7,21.71,21.7,21.71,13000.0,17.4783,17.4864,17.4783,17.4864,13000.0
2014-11-11 14:30:00,21.71,21.71,21.7,21.7,13200.0,17.4864,17.4864,17.4783,17.4783,13200.0
2014-11-11 14:35:00,21.7,21.71,21.68,21.7,27800.0,17.4783,17.4864,17.4622,17.4783,27800.0
2014-11-11 14:40:00,21.7,21.71,21.7,21.7,3800.0,17.4783,17.4864,17.4783,17.4783,3800.0
2014-11-11 14:45:00,21.7,21.7,21.69,21.69,11000.0,17.4783,17.4783,17.4703,17.4703,11000.0
2014-11-11 14:50:00,21.68,21.68,21.65,21.68,112200.0,17.4622,17.4622,17.438,17.4622,112200.0
2014-11-11 14:55:00,21.68,21.68,21.67,21.67,10000.0,17.4622,17.4622,17.4541,17.4541,10000.0
2014-11-11 15:00:00,21.67,21.67,21.65,21.67,17400.0,17.4541,17.4541,17.438,17.4541,17400.0
2014-11-11 15:05:00,21.67,21.69,21.67,21.68,16000.0,17.4541,17.4703,17.4541,17.4622,16000.0
2014-11-11 15:10:00,21.68,21.7,21.68,21.69,14200.0,17.4622,17.4783,17.4622,17.4703,14200.0
2014-11-11 15:15:00,21.69,21.69,21.68,21.68,12200.0,17.4703,17.4703,17.4622,17.4622,12200.0
2014-11-11 15:20:00,21.68,21.7,21.64,21.65,30200.0,17.4622,17.4783,17.43,17.438,30200.0
2014-11-11 15:25:00,21.65,21.67,21.63,21.63,34000.0,17.438,17.4541,17.4219,17.4219,34000.0
2014-11-11 15:30:00,21.64,21.67,21.63,21.66,126800.0,17.43,17.4541,17.4219,17.4461,126800.0
2014-11-11 15:35:00,21.67,21.7,21.66,21.69,32000.0,17.4541,17.4783,17.4461,17.4703,32000.0
2014-11-11 15:40:00,21.7,21.73,21.69,21.7,36600.0,17.4783,17.5025,17.4703,17.4783,36600.0
2014-11-11 15:45:00,21.7,21.73,21.69,21.71,37400.0,17.4783,17.5025,17.4703,17.4864,37400.0
2014-11-11 15:50:00,21.71,21.72,21.68,21.68,64400.0,17.4864,17.4944,17.4622,17.4622,64400.0
2014-11-11 15:55:00,21.68,21.7,21.66,21.69,118000.0,17.4622,17.4783,17.4461,17.4703,118000.0
2014-11-12 09:30:00,21.63,21.75,21.63,21.71,43400.0,17.4219,17.5186,17.4219,17.4864,43400.0
2014-11-12 09:35:00,21.72,21.75,21.63,21.74,50600.0,17.4944,17.5186,17.4219,17.5105,50600.0
2014-11-12 09:40:00,21.76,21.79,21.64,21.64,73600.0,17.5266,17.5508,17.43,17.43,73600.0
2014-11-12 09:45:00,21.65,21.66,21.58,21.61,12800.0,17.438,17.4461,17.3817,17.4058,12800.0
2014-11-12 09:50:00,21.61,21.62,21.58,21.58,9200.0,17.4058,17.4139,17.3817,17.3817,9200.0
2014-11-12 09:55:00,21.58,21.6,21.55,21.59,15800.0,17.3817,17.3978,17.3575,17.3897,15800.0
2014-11-12 10:00:00,21.59,21.63,21.57,21.57,15400.0,17.3897,17.4219,17.3736,17.3736,15400.0
2014-11-12 10:05:00,21.58,21.68,21.58,21.67,10000.0,17.3817,17.4622,17.3817,17.4541,10000.0
2014-11-12 10:10:00,21.67,21.69,21.66,21.69,21400.0,17.4541,17.4703,17.4461,17.4703,21400.0
2014-11-12 10:15:00,21.68,21.68,21.64,21.65,17400.0,17.4622,17.4622,17.43,17.438,17400.0
2014-11-12 10:20:00,21.66,21.69,21.64,21.69,15800.0,17.4461,17.4703,17.43,17.4703,15800.0
2014-11-12 10:25:00,21.69,21.69,21.63,21.65,9000.0,17.4703,17.4703,17.4219,17.438,9000.0
2014-11-12 10:30:00,21.64,21.67,21.63,21.66,12200.0,17.43,17.4541,17.4219,17.4461,12200.0
2014-11-12 10:35:00,21.65,21.65,21.61,21.63,12200.0,17.438,17.438,17.4058,17.4219,12200.0
2014-11-12 10:40:00,21.63,21.66,21.61,21.61,65600.0,17.4219,17.4461,17.4058,17.4058,65600.0
2014-11-12 10:45:00,21.61,21.62,21.6,21.6,10200.0,17.4058,17.4139,17.3978,17.3978,10200.0
2014-11-12 10:50:00,21.61,21.63,21.59,21.59,17800.0,17.4058,17.4219,17.3897,17.3897,17800.0
2014-11-12 10:55:00,21.6,21.61,21.56,21.56,80400.0,17.3978,17.4058,17.3655,17.3655,80400.0
2014-11-12 11:00:00,21.56,21.57,21.53,21.53,27600.0,17.3655,17.3736,17.3414,17.3414,27600.0
2014-11-12 11:05:00,21.54,21.54,21.52,21.54,12400.0,17.3494,17.3494,17.3333,17.3494,12400.0
2014-11-12 11:10:00,21.53,21.55,21.51,21.51,30800.0,17.3414,17.3575,17.3253,17.3253,30800.0
2014-11-12 11:15:00,21.52,21.53,21.5,21.51,17200.0,17.3333,17.3414,17.3172,17.3253,17200.0
2014-11-12 11:20:00,21.51,21.58,21.51,21.58,32800.0,17.3253,17.3817,17.3253,17.3817,32800.0
2014-11-12 11:25:00,21.58,21.61,21.58,21.6,11600.0,17.3817,17.4058,17.3817,17.3978,11600.0
2014-11-12 11:30:00,21.6,21.61,21.58,21.59,14000.0,17.3978,17.4058,17.3817,17.3897,14000.0
2014-11-12 11:35:00,21.6,21.6,21.58,21.59,19400.0,17.3978,17.3978,17.3817,17.3897,19400.0
2014-11-12 11:40:00,21.59,21.61,21.58,21.61,17400.0,17.3897,17.4058,17.3817,17.4058,17400.0
2014-11-12 11:45:00,21.61,21.62,21.59,21.62,39600.0,17.4058,17.4139,17.3897,17.4139,39600.0
2014-11-12 11:50:00,21.61,21.64,21.61,21.63,6400.0,17.4058,17.43,17.4058,17.4219,6400.0
2014-11-12 11:55:00,21.62,21.64,21.61,21.63,12600.0,17.4139,17.43,17.4058,17.4219,12600.0
2014-11-12 12:00:00,21.63,21.64,21.6,21.61,8800.0,17.4219,17.43,17.3978,17.4058,8800.0
2014-11-12 12:05:00,21.6,21.63,21.6,21.61,12800.0,17.3978,17.4219,17.3978,17.4058,12800.0
2014-11-12 12:10:00,21.61,21.61,21.59,21.61,14000.0,17.4058,17.4058,17.3897,17.4058,14000.0
2014-11-12 12:15:00,21.61,21.63,21.6,21.6,10200.0,17.4058,17.4219,17.3978,17.3978,10200.0
2014-11-12 12:20:00,21.6,21.61,21.58,21.58,18800.0,17.3978,17.4058,17.3817,17.3817,18800.0
2014-11-12 12:25:00,21.59,21.61,21.59,21.61,8600.0,17.3897,17.4058,17.3897,17.4058,8600.0
2014-11-12 12:30:00,21.61,21.63,21.6,21.61,15400.0,17.4058,17.4219,17.3978,17.4058,15400.0
2014-11-12 12:35:00,21.61,21.61,21.6,21.61,9000.0,17.4058,17.4058,17.3978,17.4058,9000.0
2014-11-12 12:40:00,21.61,21.65,21.61,21.65,7000.0,17.4058,17.438,17.4058,17.438,7000.0
2014-11-12 12:45:00,21.64,21.68,21.64,21.67,32400.0,17.43,17.4622,17.43,17.4541,32400.0
2014-11-12 12:50:00,21.67,21.68,21.66,21.66,6400.0,17.4541,17.4622,17.4461,17.4461,6400.0
2014-11-12 12:55:00,21.67,21.68,21.67,21.68,4600.0,17.4541,17.4622,17.4541,17.4622,4600.0
2014-11-12 13:00:00,21.68,21.68,21.66,21.67,3000.0,17.4622,17.4622,17.4461,17.4541,3000.0
2014-11-12 13:05:00,21.66,21.67,21.65,21.65,8600.0,17.4461,17.4541,17.438,17.438,8600.0
2014-11-12 13:10:00,21.64,21.67,21.64,21.67,8800.0,17.43,17.4541,17.43,17.4541,8800.0
2014-11-12 13:15:00,21.67,21.68,21.66,21.66,7600.0,17.4541,17.4622,17.4461,17.4461,7600.0
2014-11-12 13:20:00,21.66,21.66,21.65,21.66,15800.0,17.4461,17.4461,17.438,17.4461,15800.0
2014-11-12 13:25:00,21.66,21.67,21.66,21.67,4800.0,17.4461,17.4541,17.4461,17.4541,4800.0
2014-11-12 13:30:00,21.67,21.67,21.66,21.66,10800.0,17.4541,17.4541,17.4461,17.4461,10800.0
2014-11-12 13:35:00,21.66,21.67,21.65,21.66,34400.0,17.4461,17.4541,17.438,17.4461,34400.0
2014-11-12 13:40:00,21.66,21.68,21.66,21.68,17600.0,17.4461,17.4622,17.4461,17.4622,17600.0
2014-11-12 13:45:00,21.68,21.68,21.64,21.64,10000.0,17.4622,17.4622,17.43,17.43,10000.0
2014-11-12 13:50:00,21.64,21.64,21.61,21.61,16600.0,17.43,17.43,17.4058,17.4058,16600.0
2014-11-12 13:55:00,21.6,21.61,21.59,21.61,25200.0,17.3978,17.4058,17.3897,17.4058,25200.0
2014-11-12 14:00:00,21.61,21.63,21.61,21.61,33600.0,17.4058,17.4219,17.4058,17.4058,33600.0
2014-11-12 14:05:00,21.61,21.65,21.61,21.65,8200.0,17.4058,17.438,17.4058,17.438,8200.0
2014-11-12 14:10:00,21.65,21.67,21.64,21.66,9800.0,17.438,17.4541,17.43,17.4461,9800.0
2014-11-12 14:15:00,21.67,21.67,21.66,21.67,10000.0,17.4541,17.4541,17.4461,17.4541,10000.0
2014-11-12 14:20:00,21.67,21.67,21.66,21.66,14200.0,17.4541,17.4541,17.4461,17.4461,14200.0
2014-11-12 14:25:00,21.67,21.68,21.66,21.67,26200.0,17.4541,17.4622,17.4461,17.4541,26200.0
2014-11-12 14:30:00,21.67,21.68,21.67,21.68,8800.0,17.4541,17.4622,17.4541,17.4622,8800.0
2014-11-12 14:35:00,21.68,21.68,21.67,21.67,11600.0,17.4622,17.4622,17.4541,17.4541,11600.0
2014-11-12 14:40:00,21.67,21.68,21.67,21.67,12800.0,17.4541,17.4622,17.4541,17.4541,12800.0
2014-11-12 14:45:00,21.66,21.66,21.64,21.64,12200.0,17.4461,17.4461,17.43,17.43,12200.0
2014-11-12 14:50:00,21.64,21.64,21.61,21.63,13400.0,17.43,17.43,17.4058,17.4219,13400.0
2014-11-12 14:55:00,21.63,21.63,21.6,21.62,14600.0,17.4219,17.4219,17.3978,17.4139,14600.0
2014-11-12 15:00:00,21.61,21.63,21.59,21.61,18000.0,17.4058,17.4219,17.3897,17.4058,18000.0
2014-11-12 15:05:00,21.61,21.66,21.61,21.66,16200.0,17.4058,17.4461,17.4058,17.4461,16200.0
2014-11-12 15:10:00,21.66,21.67,21.64,21.65,17400.0,17.4461,17.4541,17.43,17.438,17400.0
2014-11-12 15:15:00,21.66,21.67,21.65,21.67,15400.0,17.4461,17.4541,17.438,17.4541,15400.0
2014-11-12 15:20:00,21.67,21.68,21.66,21.66,9400.0,17.4541,17.4622,17.4461,17.4461,9400.0
2014-11-12 15:25:00,21.66,21.67,21.65,21.67,19600.0,17.4461,17.4541,17.438,17.4541,19600.0
2014-11-12 15:30:00,21.68,21.7,21.67,21.68,26400.0,17.4622,17.4783,17.4541,17.4622,26400.0
2014-11-12 15:35:00,21.68,21.72,21.68,21.71,21200.0,17.4622,17.4944,17.4622,17.4864,21200.0
2014-11-12 15:40:00,21.7,21.72,21.69,21.71,22400.0,17.4783,17.4944,17.4703,17.4864,22400.0
2014-11-12 15:45:00,21.71,21.72,21.7,21.71,38000.0,17.4864,17.4944,17.4783,17.4864,38000.0
2014-11-12 15:50:00,21.72,21.72,21.68,21.7,40400.0,17.4944,17.4944,17.4622,17.4783,40400.0
2014-11-12 15:55:00,21.7,21.71,21.68,21.69,79400.0,17.4783,17.4864,17.4622,17.4703,79400.0
2014-11-13 09:30:00,21.78,21.86,21.78,21.83,52800.0,17.5427,17.6072,17.5427,17.583,52800.0
2014-11-13 09:35:00,21.83,21.86,21.79,21.84,19200.0,17.583,17.6072,17.5508,17.5911,19200.0
2014-11-13 09:40:00,21.84,21.84,21.78,21.83,12600.0,17.5911,17.5911,17.5427,17.583,12600.0
2014-11-13 09:45:00,21.83,21.84,21.78,21.79,26800.0,17.583,17.5911,17.5427,17.5508,26800.0
2014-11-13 09:50:00,21.79,21.81,21.78,21.79,31400.0,17.5508,17.5669,17.5427,17.5508,31400.0
2014-11-13 09:55:00,21.79,21.81,21.79,21.81,10200.0,17.5508,17.5669,17.5508,17.5669,10200.0
2014-11-13 10:00:00,21.81,21.81,21.78,21.79,27400.0,17.5669,17.5669,17.5427,17.5508,27400.0
2014-11-13 10:05:00,21.79,21.82,21.79,21.82,27400.0,17.5508,17.575,17.5508,17.575,27400.0
2014-11-13 10:10:00,21.82,21.84,21.81,21.81,15400.0,17.575,17.5911,17.5669,17.5669,15400.0
2014-11-13 10:15:00,21.82,21.82,21.78,21.79,10200.0,17.575,17.575,17.5427,17.5508,10200.0
2014-11-13 10:20:00,21.78,21.79,21.78,21.79,9600.0,17.5427,17.5508,17.5427,17.5508,9600.0
2014-11-13 10:25:00,21.79,21.8,21.78,21.79,27000.0,17.5508,17.5589,17.5427,17.5508,27000.0
2014-11-13 10:30:00,21.79,21.81,21.79,21.81,15200.0,17.5508,17.5669,17.5508,17.5669,15200.0
2014-11-13 10:35:00,21.8,21.81,21.79,21.81,17400.0,17.5589,17.5669,17.5508,17.5669,17400.0
2014-11-13 10:40:00,21.82,21.82,21.8,21.81,10200.0,17.575,17.575,17.5589,17.5669,10200.0
2014-11-13 10:45:00,21.82,21.83,21.81,21.83,19800.0,17.575,17.583,17.5669,17.583,19800.0
2014-11-13 10:50:00,21.83,21.85,21.81,21.83,28800.0,17.583,17.5991,17.5669,17.583,28800.0
2014-11-13 10:55:00,21.82,21.83,21.79,21.79,29000.0,17.575,17.583,17.5508,17.5508,29000.0
2014-11-13 11:00:00,21.79,21.8,21.78,21.79,41600.0,17.5508,17.5589,17.5427,17.5508,41600.0
2014-11-13 11:05:00,21.79,21.8,21.75,21.77,56200.0,17.5508,17.5589,17.5186,17.5347,56200.0
2014-11-13 11:10:00,21.77,21.79,21.77,21.78,23200.0,17.5347,17.5508,17.5347,17.5427,23200.0
2014-11-13 11:15:00,21.78,21.78,21.73,21.78,33800.0,17.5427,17.5427,17.5025,17.5427,33800.0
2014-11-13 11:20:00,21.78,21.79,21.76,21.76,24200.0,17.5427,17.5508,17.5266,17.5266,24200.0
2014-11-13 11:25:00,21.77,21.77,21.7,21.7,22800.0,17.5347,17.5347,17.4783,17.4783,22800.0
2014-11-13 11:30:00,21.7,21.7,21.66,21.66,13000.0,17.4783,17.4783,17.4461,17.4461,13000.0
2014-11-13 11:35:00,21.66,21.66,21.6,21.61,17200.0,17.4461,17.4461,17.3978,17.4058,17200.0
2014-11-13 11:40:00,21.61,21.64,21.59,21.64,23400.0,17.4058,17.43,17.3897,17.43,23400.0
2014-11-13 11:45:00,21.64,21.66,21.63,21.64,14200.0,17.43,17.4461,17.4219,17.43,14200.0
2014-11-13 11:50:00,21.64,21.68,21.64,21.68,16600.0,17.43,17.4622,17.43,17.4622,16600.0
2014-11-13 11:55:00,21.68,21.72,21.68,21.71,17600.0,17.4622,17.4944,17.4622,17.4864,17600.0
2014-11-13 12:00:00,21.72,21.72,21.67,21.69,16600.0,17.4944,17.4944,17.4541,17.4703,16600.0
2014-11-13 12:05:00,21.69,21.74,21.69,21.74,13800.0,17.4703,17.5105,17.4703,17.5105,13800.0
2014-11-13 12:10:00,21.74,21.75,21.71,21.72,12400.0,17.5105,17.5186,17.4864,17.4944,12400.0
2014-11-13 12:15:00,21.72,21.73,21.72,21.72,11200.0,17.4944,17.5025,17.4944,17.4944,11200.0
2014-11-13 12:20:00,21.73,21.74,21.73,21.74,7600.0,17.5025,17.5105,17.5025,17.5105,7600.0
2014-11-13 12:25:00,21.74,21.74,21.71,21.71,8400.0,17.5105,17.5105,17.4864,17.4864,8400.0
2014-11-13 12:30:00,21.71,21.73,21.71,21.72,10000.0,17.4864,17.5025,17.4864,17.4944,10000.0
2014-11-13 12:35:00,21.73,21.73,21.71,21.73,7800.0,17.5025,17.5025,17.4864,17.5025,7800.0
2014-11-13 12:40:00,21.73,21.74,21.72,21.73,15800.0,17.5025,17.5105,17.4944,17.5025,15800.0
2014-11-13 12:45:00,21.73,21.73,21.71,21.72,12200.0,17.5025,17.5025,17.4864,17.4944,12200.0
2014-11-13 12:50:00,21.72,21.73,21.71,21.71,11200.0,17.4944,17.5025,17.4864,17.4864,11200.0
2014-11-13 12:55:00,21.71,21.71,21.67,21.68,59000.0,17.4864,17.4864,17.4541,17.4622,59000.0
2014-11-13 13:00:00,21.68,21.7,21.68,21.68,12800.0,17.4622,17.4783,17.4622,17.4622,12800.0
2014-11-13 13:05:00,21.67,21.68,21.64,21.64,13600.0,17.4541,17.4622,17.43,17.43,13600.0
2014-11-13 13:10:00,21.64,21.64,21.6,21.6,25400.0,17.43,17.43,17.3978,17.3978,25400.0
2014-11-13 13:15:00,21.6,21.61,21.59,21.61,20400.0,17.3978,17.4058,17.3897,17.4058,20400.0
2014-11-13 13:20:00,21.61,21.61,21.56,21.56,15000.0,17.4058,17.4058,17.3655,17.3655,15000.0
2014-11-13 13:25:00,21.56,21.57,21.56,21.56,18000.0,17.3655,17.3736,17.3655,17.3655,18000.0
2014-11-13 13:30:00,21.56,21.56,21.53,21.53,22200.0,17.3655,17.3655,17.3414,17.3414,22200.0
2014-11-13 13:35:00,21.53,21.54,21.51,21.52,55200.0,17.3414,17.3494,17.3253,17.3333,55200.0
2014-11-13 13:40:00,21.52,21.53,21.5,21.53,44800.0,17.3333,17.3414,17.3172,17.3414,44800.0
2014-11-13 13:45:00,21.53,21.55,21.53,21.55,15800.0,17.3414,17.3575,17.3414,17.3575,15800.0
2014-11-13 13:50:00,21.55,21.6,21.54,21.59,20400.0,17.3575,17.3978,17.3494,17.3897,20400.0
2014-11-13 13:55:00,21.59,21.59,21.57,21.58,19800.0,17.3897,17.3897,17.3736,17.3817,19800.0
2014-11-13 14:00:00,21.57,21.58,21.56,21.57,16800.0,17.3736,17.3817,17.3655,17.3736,16800.0
2014-11-13 14:05:00,21.57,21.58,21.57,21.58,11600.0,17.3736,17.3817,17.3736,17.3817,11600.0
2014-11-13 14:10:00,21.57,21.57,21.52,21.52,13600.0,17.3736,17.3736,17.3333,17.3333,13600.0
2014-11-13 14:15:00,21.52,21.53,21.5,21.51,30000.0,17.3333,17.3414,17.3172,17.3253,30000.0
2014-11-13 14:20:00,21.5,21.51,21.49,21.49,20200.0,17.3172,17.3253,17.3092,17.3092,20200.0
2014-11-13 14:25:00,21.49,21.49,21.48,21.49,74200.0,17.3092,17.3092,17.3011,17.3092,74200.0
2014-11-13 14:30:00,21.49,21.52,21.49,21.52,19000.0,17.3092,17.3333,17.3092,17.3333,19000.0
2014-11-13 14:35:00,21.52,21.53,21.5,21.5,28400.0,17.3333,17.3414,17.3172,17.3172,28400.0
2014-11-13 14:40:00,21.5,21.51,21.49,21.5,35200.0,17.3172,17.3253,17.3092,17.3172,35200.0
2014-11-13 14:45:00,21.5,21.5,21.48,21.49,32800.0,17.3172,17.3172,17.3011,17.3092,32800.0
2014-11-13 14:50:00,21.49,21.52,21.48,21.51,24200.0,17.3092,17.3333,17.3011,17.3253,24200.0
2014-11-13 14:55:00,21.5,21.5,21.47,21.48,20400.0,17.3172,17.3172,17.2931,17.3011,20400.0
2014-11-13 15:00:00,21.48,21.48,21.46,21.48,80600.0,17.3011,17.3011,17.285,17.3011,80600.0
2014-11-13 15:05:00,21.48,21.49,21.47,21.48,47200.0,17.3011,17.3092,17.2931,17.3011,47200.0
2014-11-13 15:10:00,21.48,21.48,21.47,21.47,46800.0,17.3011,17.3011,17.2931,17.2931,46800.0
2014-11-13 15:15:00,21.47,21.48,21.46,21.47,80000.0,17.2931,17.3011,17.285,17.2931,80000.0
2014-11-13 15:20:00,21.47,21.48,21.46,21.48,71600.0,17.2931,17.3011,17.285,17.3011,71600.0
2014-11-13 15:25:00,21.49,21.49,21.43,21.43,33400.0,17.3092,17.3092,17.2608,17.2608,33400.0
2014-11-13 15:30:00,21.43,21.47,21.43,21.45,91000.0,17.2608,17.2931,17.2608,17.2769,91000.0
2014-11-13 15:35:00,21.45,21.47,21.45,21.45,121400.0,17.2769,17.2931,17.2769,17.2769,121400.0
2014-11-13 15:40:00,21.45,21.47,21.45,21.47,121800.0,17.2769,17.2931,17.2769,17.2931,121800.0
2014-11-13 15:45:00,21.47,21.49,21.46,21.47,94800.0,17.2931,17.3092,17.285,17.2931,94800.0
2014-11-13 15:50:00,21.47,21.5,21.44,21.44,104600.0,17.2931,17.3172,17.2689,17.2689,104600.0
2014-11-13 15:55:00,21.45,21.46,21.42,21.43,217000.0,17.2769,17.285,17.2528,17.2608,217000.0
2014-11-14 09:30:00,21.4,21.48,21.37,21.43,61200.0,17.2367,17.3011,17.2125,17.2608,61200.0
2014-11-14 09:35:00,21.43,21.5,21.42,21.45,53000.0,17.2608,17.3172,17.2528,17.2769,53000.0
2014-11-14 09:40:00,21.44,21.54,21.39,21.39,59400.0,17.2689,17.3494,17.2286,17.2286,59400.0
2014-11-14 09:45:00,21.41,21.47,21.31,21.33,106200.0,17.2447,17.2931,17.1642,17.1803,106200.0
2014-11-14 09:50:00,21.33,21.43,21.33,21.41,12600.0,17.1803,17.2608,17.1803,17.2447,12600.0
2014-11-14 09:55:00,21.38,21.42,21.35,21.35,26200.0,17.2206,17.2528,17.1964,17.1964,26200.0
2014-11-14 10:00:00,21.35,21.47,21.35,21.46,20600.0,17.1964,17.2931,17.1964,17.285,20600.0
2014-11-14 10:05:00,21.48,21.49,21.45,21.49,26000.0,17.3011,17.3092,17.2769,17.3092,26000.0
2014-11-14 10:10:00,21.49,21.54,21.49,21.54,12200.0,17.3092,17.3494,17.3092,17.3494,12200.0
2014-11-14 10:15:00,21.52,21.52,21.46,21.52,13600.0,17.3333,17.3333,17.285,17.3333,13600.0
2014-11-14 10:20:00,21.53,21.55,21.51,21.55,13200.0,17.3414,17.3575,17.3253,17.3575,13200.0
2014-11-14 10:25:00,21.55,21.56,21.48,21.5,39000.0,17.3575,17.3655,17.3011,17.3172,39000.0
2014-11-14 10:30:00,21.5,21.51,21.48,21.48,40000.0,17.3172,17.3253,17.3011,17.3011,40000.0
2014-11-14 10:35:00,21.47,21.5,21.45,21.5,18400.0,17.2931,17.3172,17.2769,17.3172,18400.0
2014-11-14 10:40:00,21.51,21.51,21.49,21.5,11200.0,17.3253,17.3253,17.3092,17.3172,11200.0
2014-11-14 10:45:00,21.51,21.55,21.51,21.53,13200.0,17.3253,17.3575,17.3253,17.3414,13200.0
2014-11-14 10:50:00,21.53,21.58,21.52,21.56,16600.0,17.3414,17.3817,17.3333,17.3655,16600.0
2014-11-14 10:55:00,21.56,21.59,21.55,21.57,17400.0,17.3655,17.3897,17.3575,17.3736,17400.0
2014-11-14 11:00:00,21.56,21.6,21.56,21.58,15800.0,17.3655,17.3978,17.3655,17.3817,15800.0
2014-11-14 11:05:00,21.59,21.6,21.58,21.58,31600.0,17.3897,17.3978,17.3817,17.3817,31600.0
2014-11-14 11:10:00,21.59,21.6,21.57,21.57,68800.0,17.3897,17.3978,17.3736,17.3736,68800.0
2014-11-14 11:15:00,21.57,21.59,21.56,21.56,10400.0,17.3736,17.3897,17.3655,17.3655,10400.0
2014-11-14 11:20:00,21.56,21.59,21.56,21.59,13800.0,17.3655,17.3897,17.3655,17.3897,13800.0
2014-11-14 11:25:00,21.6,21.6,21.55,21.56,25600.0,17.3978,17.3978,17.3575,17.3655,25600.0
2014-11-14 11:30:00,21.57,21.59,21.54,21.59,22400.0,17.3736,17.3897,17.3494,17.3897,22400.0
2014-11-14 11:35:00,21.58,21.58,21.55,21.56,15400.0,17.3817,17.3817,17.3575,17.3655,15400.0
2014-11-14 11:40:00,21.56,21.56,21.52,21.53,8200.0,17.3655,17.3655,17.3333,17.3414,8200.0
2014-11-14 11:45:00,21.53,21.54,21.53,21.54,8200.0,17.3414,17.3494,17.3414,17.3494,8200.0
2014-11-14 11:50:00,21.54,21.57,21.53,21.55,12200.0,17.3494,17.3736,17.3414,17.3575,12200.0
2014-11-14 11:55:00,21.55,21.57,21.54,21.56,12800.0,17.3575,17.3736,17.3494,17.3655,12800.0
2014-11-14 12:00:00,21.56,21.6,21.56,21.58,38400.0,17.3655,17.3978,17.3655,17.3817,38400.0
2014-11-14 12:05:00,21.59,21.61,21.59,21.59,7400.0,17.3897,17.4058,17.3897,17.3897,7400.0
2014-11-14 12:10:00,21.59,21.61,21.59,21.61,18800.0,17.3897,17.4058,17.3897,17.4058,18800.0
2014-11-14 12:15:00,21.61,21.62,21.61,21.62,19600.0,17.4058,17.4139,17.4058,17.4139,19600.0
2014-11-14 12:20:00,21.62,21.63,21.61,21.61,18400.0,17.4139,17.4219,17.4058,17.4058,18400.0
2014-11-14 12:25:00,21.61,21.63,21.61,21.62,12800.0,17.4058,17.4219,17.4058,17.4139,12800.0
2014-11-14 12:30:00,21.61,21.63,21.6,21.63,39400.0,17.4058,17.4219,17.3978,17.4219,39400.0
2014-11-14 12:35:00,21.64,21.65,21.64,21.64,11800.0,17.43,17.438,17.43,17.43,11800.0
2014-11-14 12:40:00,21.63,21.65,21.62,21.65,5400.0,17.4219,17.438,17.4139,17.438,5400.0
2014-11-14 12:45:00,21.65,21.65,21.64,21.64,7000.0,17.438,17.438,17.43,17.43,7000.0
2014-11-14 12:50:00,21.64,21.64,21.63,21.64,5600.0,17.43,17.43,17.4219,17.43,5600.0
2014-11-14 12:55:00,21.64,21.65,21.62,21.62,18600.0,17.43,17.438,17.4139,17.4139,18600.0
2014-11-14 13:00:00,21.61,21.64,21.61,21.64,3800.0,17.4058,17.43,17.4058,17.43,3800.0
2014-11-14 13:05:00,21.65,21.67,21.65,21.65,6600.0,17.438,17.4541,17.438,17.438,6600.0
2014-11-14 13:10:00,21.65,21.66,21.63,21.64,14200.0,17.438,17.4461,17.4219,17.43,14200.0
2014-11-14 13:15:00,21.64,21.66,21.63,21.63,10800.0,17.43,17.4461,17.4219,17.4219,10800.0
2014-11-14 13:20:00,21.63,21.63,21.6,21.62,51600.0,17.4219,17.4219,17.3978,17.4139,51600.0
2014-11-14 13:25:00,21.61,21.65,21.61,21.64,17200.0,17.4058,17.438,17.4058,17.43,17200.0
2014-11-14 13:30:00,21.64,21.67,21.64,21.67,20000.0,17.43,17.4541,17.43,17.4541,20000.0
2014-11-14 13:35:00,21.67,21.68,21.65,21.68,14600.0,17.4541,17.4622,17.438,17.4622,14600.0
2014-11-14 13:40:00,21.68,21.69,21.65,21.67,24000.0,17.4622,17.4703,17.438,17.4541,24000.0
2014-11-14 13:45:00,21.67,21.68,21.66,21.68,21800.0,17.4541,17.4622,17.4461,17.4622,21800.0
2014-11-14 13:50:00,21.68,21.69,21.67,21.67,15000.0,17.4622,17.4703,17.4541,17.4541,15000.0
2014-11-14 13:55:00,21.67,21.67,21.63,21.64,18200.0,17.4541,17.4541,17.4219,17.43,18200.0
2014-11-14 14:00:00,21.64,21.65,21.61,21.64,17800.0,17.43,17.438,17.4058,17.43,17800.0
2014-11-14 14:05:00,21.64,21.65,21.61,21.64,11000.0,17.43,17.438,17.4058,17.43,11000.0
2014-11-14 14:10:00,21.63,21.64,21.61,21.61,8000.0,17.4219,17.43,17.4058,17.4058,8000.0
2014-11-14 14:15:00,21.61,21.62,21.6,21.61,30400.0,17.4058,17.4139,17.3978,17.4058,30400.0
2014-11-14 14:20:00,21.6,21.63,21.6,21.61,14400.0,17.3978,17.4219,17.3978,17.4058,14400.0
2014-11-14 14:25:00,21.61,21.64,21.61,21.61,16800.0,17.4058,17.43,17.4058,17.4058,16800.0
2014-11-14 14:30:00,21.62,21.65,21.62,21.65,27000.0,17.4139,17.438,17.4139,17.438,27000.0
2014-11-14 14:35:00,21.66,21.67,21.65,21.66,34200.0,17.4461,17.4541,17.438,17.4461,34200.0
2014-11-14 14:40:00,21.66,21.67,21.65,21.65,15400.0,17.4461,17.4541,17.438,17.438,15400.0
2014-11-14 14:45:00,21.65,21.67,21.65,21.67,18400.0,17.438,17.4541,17.438,17.4541,18400.0
2014-11-14 14:50:00,21.68,21.68,21.67,21.68,21200.0,17.4622,17.4622,17.4541,17.4622,21200.0
2014-11-14 14:55:00,21.68,21.68,21.65,21.67,14400.0,17.4622,17.4622,17.438,17.4541,14400.0
2014-11-14 15:00:00,21.67,21.67,21.66,21.66,20400.0,17.4541,17.4541,17.4461,17.4461,20400.0
2014-11-14 15:05:00,21.66,21.67,21.65,21.66,30400.0,17.4461,17.4541,17.438,17.4461,30400.0
2014-11-14 15:10:00,21.66,21.67,21.65,21.66,13600.0,17.4461,17.4541,17.438,17.4461,13600.0
2014-11-14 15:15:00,21.66,21.67,21.65,21.65,25400.0,17.4461,17.4541,17.438,17.438,25400.0
2014-11-14 15:20:00,21.65,21.66,21.65,21.65,12000.0,17.438,17.4461,17.438,17.438,12000.0
2014-11-14 15:25:00,21.65,21.67,21.65,21.65,31800.0,17.438,17.4541,17.438,17.438,31800.0
2014-11-14 15:30:00,21.65,21.66,21.64,21.65,42000.0,17.438,17.4461,17.43,17.438,42000.0
2014-11-14 15:35:00,21.65,21.66,21.63,21.64,22200.0,17.438,17.4461,17.4219,17.43,22200.0
2014-11-14 15:40:00,21.64,21.66,21.63,21.66,33600.0,17.43,17.4461,17.4219,17.4461,33600.0
2014-11-14 15:45:00,21.66,21.67,21.64,21.64,43200.0,17.4461,17.4541,17.43,17.43,43200.0
2014-11-14 15:50:00,21.64,21.67,21.64,21.66,78800.0,17.43,17.4541,17.43,17.4461,78800.0
2014-11-14 15:55:00,21.66,21.68,21.65,21.68,90400.0,17.4461,17.4622,17.438,17.4622,90400.0
2014-11-17 09:30:00,21.67,21.67,21.51,21.61,64600.0,17.4541,17.4541,17.3253,17.4058,64600.0
2014-11-17 09:35:00,21.59,21.7,21.57,21.64,29800.0,17.3897,17.4783,17.3736,17.43,29800.0
2014-11-17 09:40:00,21.62,21.77,21.62,21.76,49200.0,17.4139,17.5347,17.4139,17.5266,49200.0
2014-11-17 09:45:00,21.76,21.78,21.68,21.68,29200.0,17.5266,17.5427,17.4622,17.4622,29200.0
2014-11-17 09:50:00,21.68,21.7,21.61,21.63,21000.0,17.4622,17.4783,17.4058,17.4219,21000.0
2014-11-17 09:55:00,21.61,21.65,21.57,21.65,19200.0,17.4058,17.438,17.3736,17.438,19200.0
2014-11-17 10:00:00,21.66,21.68,21.63,21.65,29200.0,17.4461,17.4622,17.4219,17.438,29200.0
2014-11-17 10:05:00,21.65,21.66,21.6,21.61,36000.0,17.438,17.4461,17.3978,17.4058,36000.0
2014-11-17 10:10:00,21.61,21.61,21.56,21.57,54400.0,17.4058,17.4058,17.3655,17.3736,54400.0
2014-11-17 10:15:00,21.56,21.67,21.56,21.67,39000.0,17.3655,17.4541,17.3655,17.4541,39000.0
2014-11-17 10:20:00,21.66,21.67,21.61,21.63,7800.0,17.4461,17.4541,17.4058,17.4219,7800.0
2014-11-17 10:25:00,21.63,21.68,21.63,21.68,17200.0,17.4219,17.4622,17.4219,17.4622,17200.0
2014-11-17 10:30:00,21.68,21.68,21.66,21.67,16000.0,17.4622,17.4622,17.4461,17.4541,16000.0
2014-11-17 10:35:00,21.67,21.68,21.65,21.66,19000.0,17.4541,17.4622,17.438,17.4461,19000.0
2014-11-17 10:40:00,21.66,21.7,21.65,21.67,24200.0,17.4461,17.4783,17.438,17.4541,24200.0
2014-11-17 10:45:00,21.66,21.67,21.64,21.66,37400.0,17.4461,17.4541,17.43,17.4461,37400.0
2014-11-17 10:50:00,21.66,21.68,21.65,21.68,56200.0,17.4461,17.4622,17.438,17.4622,56200.0
2014-11-17 10:55:00,21.68,21.68,21.65,21.66,21200.0,17.4622,17.4622,17.438,17.4461,21200.0
2014-11-17 11:00:00,21.66,21.66,21.57,21.57,22800.0,17.4461,17.4461,17.3736,17.3736,22800.0
2014-11-17 11:05:00,21.56,21.58,21.52,21.52,54000.0,17.3655,17.3817,17.3333,17.3333,54000.0
2014-11-17 11:10:00,21.52,21.54,21.5,21.52,34600.0,17.3333,17.3494,17.3172,17.3333,34600.0
2014-11-17 11:15:00,21.51,21.56,21.5,21.55,29000.0,17.3253,17.3655,17.3172,17.3575,29000.0
2014-11-17 11:20:00,21.57,21.6,21.55,21.57,16600.0,17.3736,17.3978,17.3575,17.3736,16600.0
2014-11-17 11:25:00,21.57,21.59,21.53,21.55,15000.0,17.3736,17.3897,17.3414,17.3575,15000.0
2014-11-17 11:30:00,21.55,21.56,21.52,21.54,19000.0,17.3575,17.3655,17.3333,17.3494,19000.0
2014-11-17 11:35:00,21.53,21.57,21.53,21.56,13600.0,17.3414,17.3736,17.3414,17.3655,13600.0
2014-11-17 11:40:00,21.56,21.6,21.55,21.59,6400.0,17.3655,17.3978,17.3575,17.3897,6400.0
2014-11-17 11:45:00,21.6,21.61,21.58,21.61,3200.0,17.3978,17.4058,17.3817,17.4058,3200.0
2014-11-17 11:50:00,21.61,21.62,21.58,21.61,15200.0,17.4058,17.4139,17.3817,17.4058,15200.0
2014-11-17 11:55:00,21.61,21.65,21.59,21.65,25200.0,17.4058,17.438,17.3897,17.438,25200.0
2014-11-17 12:00:00,21.65,21.66,21.63,21.63,14200.0,17.438,17.4461,17.4219,17.4219,14200.0
2014-11-17 12:05:00,21.61,21.65,21.61,21.63,5000.0,17.4058,17.438,17.4058,17.4219,5000.0
2014-11-17 12:10:00,21.64,21.66,21.64,21.66,8800.0,17.43,17.4461,17.43,17.4461,8800.0
2014-11-17 12:15:00,21.66,21.67,21.65,21.65,2400.0,17.4461,17.4541,17.438,17.438,2400.0
2014-11-17 12:20:00,21.65,21.65,21.64,21.64,4400.0,17.438,17.438,17.43,17.43,4400.0
2014-11-17 12:25:00,21.63,21.66,21.63,21.64,9000.0,17.4219,17.4461,17.4219,17.43,9000.0
2014-11-17 12:30:00,21.64,21.66,21.63,21.65,9400.0,17.43,17.4461,17.4219,17.438,9400.0
2014-11-17 12:35:00,21.65,21.66,21.65,21.66,12600.0,17.438,17.4461,17.438,17.4461,12600.0
2014-11-17 12:40:00,21.66,21.71,21.65,21.7,55400.0,17.4461,17.4864,17.438,17.4783,55400.0
2014-11-17 12:45:00,21.68,21.7,21.68,21.68,3000.0,17.4622,17.4783,17.4622,17.4622,3000.0
2014-11-17 12:50:00,21.69,21.69,21.68,21.68,6200.0,17.4703,17.4703,17.4622,17.4622,6200.0
2014-11-17 12:55:00,21.68,21.71,21.67,21.67,7000.0,17.4622,17.4864,17.4541,17.4541,7000.0
2014-11-17 13:00:00,21.68,21.68,21.64,21.66,6400.0,17.4622,17.4622,17.43,17.4461,6400.0
2014-11-17 13:05:00,21.65,21.67,21.65,21.66,4000.0,17.438,17.4541,17.438,17.4461,4000.0
2014-11-17 13:10:00,21.65,21.67,21.65,21.67,6200.0,17.438,17.4541,17.438,17.4541,6200.0
2014-11-17 13:15:00,21.67,21.68,21.66,21.68,11000.0,17.4541,17.4622,17.4461,17.4622,11000.0
2014-11-17 13:20:00,21.69,21.72,21.68,21.71,12400.0,17.4703,17.4944,17.4622,17.4864,12400.0
2014-11-17 13:25:00,21.71,21.71,21.69,21.69,7400.0,17.4864,17.4864,17.4703,17.4703,7400.0
2014-11-17 13:30:00,21.69,21.73,21.69,21.72,24600.0,17.4703,17.5025,17.4703,17.4944,24600.0
2014-11-17 13:35:00,21.73,21.74,21.72,21.73,15200.0,17.5025,17.5105,17.4944,17.5025,15200.0
2014-11-17 13:40:00,21.74,21.75,21.73,21.75,14200.0,17.5105,17.5186,17.5025,17.5186,14200.0
2014-11-17 13:45:00,21.74,21.75,21.73,21.74,42000.0,17.5105,17.5186,17.5025,17.5105,42000.0
2014-11-17 13:50:00,21.74,21.75,21.74,21.75,9800.0,17.5105,17.5186,17.5105,17.5186,9800.0
2014-11-17 13:55:00,21.75,21.77,21.75,21.75,27200.0,17.5186,17.5347,17.5186,17.5186,27200.0
2014-11-17 14:00:00,21.75,21.77,21.75,21.76,29400.0,17.5186,17.5347,17.5186,17.5266,29400.0
2014-11-17 14:05:00,21.76,21.77,21.74,21.75,21000.0,17.5266,17.5347,17.5105,17.5186,21000.0
2014-11-17 14:10:00,21.75,21.76,21.74,21.75,17400.0,17.5186,17.5266,17.5105,17.5186,17400.0
2014-11-17 14:15:00,21.75,21.76,21.74,21.75,18600.0,17.5186,17.5266,17.5105,17.5186,18600.0
2014-11-17 14:20:00,21.75,21.76,21.73,21.74,33200.0,17.5186,17.5266,17.5025,17.5105,33200.0
2014-11-17 14:25:00,21.74,21.74,21.74,21.74,30000.0,17.5105,17.5105,17.5105,17.5105,30000.0
2014-11-17 14:30:00,21.74,21.75,21.74,21.75,14800.0,17.5105,17.5186,17.5105,17.5186,14800.0
2014-11-17 14:35:00,21.75,21.8,21.75,21.79,17800.0,17.5186,17.5589,17.5186,17.5508,17800.0
2014-11-17 14:40:00,21.79,21.8,21.78,21.79,10800.0,17.5508,17.5589,17.5427,17.5508,10800.0
2014-11-17 14:45:00,21.79,21.8,21.78,21.79,16200.0,17.5508,17.5589,17.5427,17.5508,16200.0
2014-11-17 14:50:00,21.78,21.8,21.78,21.8,14800.0,17.5427,17.5589,17.5427,17.5589,14800.0
2014-11-17 14:55:00,21.8,21.81,21.79,21.81,21200.0,17.5589,17.5669,17.5508,17.5669,21200.0
2014-11-17 15:00:00,21.8,21.81,21.77,21.79,25400.0,17.5589,17.5669,17.5347,17.5508,25400.0
2014-11-17 15:05:00,21.79,21.8,21.78,21.8,25000.0,17.5508,17.5589,17.5427,17.5589,25000.0
2014-11-17 15:10:00,21.8,21.8,21.79,21.79,26200.0,17.5589,17.5589,17.5508,17.5508,26200.0
2014-11-17 15:15:00,21.79,21.79,21.77,21.78,53800.0,17.5508,17.5508,17.5347,17.5427,53800.0
2014-11-17 15:20:00,21.79,21.79,21.78,21.78,42000.0,17.5508,17.5508,17.5427,17.5427,42000.0
2014-11-17 15:25:00,21.78,21.79,21.78,21.78,34200.0,17.5427,17.5508,17.5427,17.5427,34200.0
2014-11-17 15:30:00,21.78,21.8,21.78,21.8,56400.0,17.5427,17.5589,17.5427,17.5589,56400.0
2014-11-17 15:35:00,21.79,21.8,21.77,21.8,80400.0,17.5508,17.5589,17.5347,17.5589,80400.0
2014-11-17 15:40:00,21.8,21.81,21.79,21.79,71400.0,17.5589,17.5669,17.5508,17.5508,71400.0
2014-11-17 15:45:00,21.79,21.8,21.78,21.8,75200.0,17.5508,17.5589,17.5427,17.5589,75200.0
2014-11-17 15:50:00,21.8,21.81,21.79,21.79,94800.0,17.5589,17.5669,17.5508,17.5508,94800.0
2014-11-17 15:55:00,21.79,21.83,21.79,21.83,276200.0,17.5508,17.583,17.5508,17.583,276200.0
2014-11-18 09:30:00,21.79,21.93,21.75,21.92,121600.0,17.5508,17.6636,17.5186,17.6555,121600.0
2014-11-18 09:35:00,21.92,21.95,21.82,21.82,88400.0,17.6555,17.6797,17.575,17.575,88400.0
2014-11-18 09:40:00,21.84,21.84,21.79,21.8,31000.0,17.5911,17.5911,17.5508,17.5589,31000.0
2014-11-18 09:45:00,21.8,21.84,21.8,21.8,30800.0,17.5589,17.5911,17.5589,17.5589,30800.0
2014-11-18 09:50:00,21.8,21.82,21.78,21.81,36800.0,17.5589,17.575,17.5427,17.5669,36800.0
2014-11-18 09:55:00,21.82,21.82,21.77,21.79,9800.0,17.575,17.575,17.5347,17.5508,9800.0
2014-11-18 10:00:00,21.8,21.82,21.78,21.79,27800.0,17.5589,17.575,17.5427,17.5508,27800.0
2014-11-18 10:05:00,21.8,21.84,21.8,21.84,18200.0,17.5589,17.5911,17.5589,17.5911,18200.0
2014-11-18 10:10:00,21.84,21.89,21.83,21.88,25200.0,17.5911,17.6313,17.583,17.6233,25200.0
2014-11-18 10:15:00,21.89,21.9,21.86,21.87,21000.0,17.6313,17.6394,17.6072,17.6152,21000.0
2014-11-18 10:20:00,21.88,21.88,21.82,21.82,34800.0,17.6233,17.6233,17.575,17.575,34800.0
2014-11-18 10:25:00,21.81,21.83,21.8,21.81,18400.0,17.5669,17.583,17.5589,17.5669,18400.0
2014-11-18 10:30:00,21.81,21.83,21.79,21.8,30200.0,17.5669,17.583,17.5508,17.5589,30200.0
2014-11-18 10:35:00,21.8,21.81,21.78,21.79,24600.0,17.5589,17.5669,17.5427,17.5508,24600.0
2014-11-18 10:40:00,21.78,21.81,21.78,21.8,32000.0,17.5427,17.5669,17.5427,17.5589,32000.0
2014-11-18 10:45:00,21.8,21.83,21.79,21.83,28800.0,17.5589,17.583,17.5508,17.583,28800.0
2014-11-18 10:50:00,21.83,21.83,21.8,21.81,22800.0,17.583,17.583,17.5589,17.5669,22800.0
2014-11-18 10:55:00,21.81,21.83,21.81,21.82,19200.0,17.5669,17.583,17.5669,17.575,19200.0
2014-11-18 11:00:00,21.82,21.82,21.78,21.78,23000.0,17.575,17.575,17.5427,17.5427,23000.0
2014-11-18 11:05:00,21.79,21.83,21.78,21.83,128000.0,17.5508,17.583,17.5427,17.583,128000.0
2014-11-18 11:10:00,21.83,21.89,21.83,21.89,31400.0,17.583,17.6313,17.583,17.6313,31400.0
2014-11-18 11:15:00,21.89,21.92,21.89,21.9,30400.0,17.6313,17.6555,17.6313,17.6394,30400.0
2014-11-18 11:20:00,21.91,21.91,21.87,21.87,16600.0,17.6475,17.6475,17.6152,17.6152,16600.0
2014-11-18 11:25:00,21.86,21.86,21.84,21.85,21600.0,17.6072,17.6072,17.5911,17.5991,21600.0
2014-11-18 11:30:00,21.85,21.86,21.83,21.85,63400.0,17.5991,17.6072,17.583,17.5991,63400.0
2014-11-18 11:35:00,21.85,21.97,21.85,21.96,67000.0,17.5991,17.6958,17.5991,17.6877,67000.0
2014-11-18 11:40:00,21.96,21.96,21.9,21.91,10800.0,17.6877,17.6877,17.6394,17.6475,10800.0
2014-11-18 11:45:00,21.91,21.95,21.91,21.95,19000.0,17.6475,17.6797,17.6475,17.6797,19000.0
2014-11-18 11:50:00,21.95,21.99,21.94,21.98,51800.0,17.6797,17.7119,17.6716,17.7038,51800.0
2014-11-18 11:55:00,21.98,21.99,21.96,21.96,14600.0,17.7038,17.7119,17.6877,17.6877,14600.0
2014-11-18 12:00:00,21.96,21.96,21.94,21.96,15000.0,17.6877,17.6877,17.6716,17.6877,15000.0
2014-11-18 12:05:00,21.96,21.96,21.94,21.95,12200.0,17.6877,17.6877,17.6716,17.6797,12200.0
2014-11-18 12:10:00,21.95,21.97,21.94,21.95,20400.0,17.6797,17.6958,17.6716,17.6797,20400.0
2014-11-18 12:15:00,21.94,21.98,21.94,21.97,15000.0,17.6716,17.7038,17.6716,17.6958,15000.0
2014-11-18 12:20:00,21.95,21.95,21.94,21.94,13400.0,17.6797,17.6797,17.6716,17.6716,13400.0
2014-11-18 12:25:00,21.95,21.97,21.94,21.96,17200.0,17.6797,17.6958,17.6716,17.6877,17200.0
2014-11-18 12:30:00,21.96,21.97,21.96,21.97,11800.0,17.6877,17.6958,17.6877,17.6958,11800.0
2014-11-18 12:35:00,21.97,21.99,21.97,21.99,13000.0,17.6958,17.7119,17.6958,17.7119,13000.0
2014-11-18 12:40:00,21.99,22.04,21.99,22.03,44600.0,17.7119,17.7522,17.7119,17.7441,44600.0
2014-11-18 12:45:00,22.04,22.04,22.03,22.04,22400.0,17.7522,17.7522,17.7441,17.7522,22400.0
2014-11-18 12:50:00,22.03,22.05,22.03,22.03,23600.0,17.7441,17.7602,17.7441,17.7441,23600.0
2014-11-18 12:55:00,22.04,22.06,22.04,22.05,15800.0,17.7522,17.7683,17.7522,17.7602,15800.0
2014-11-18 13:00:00,22.05,22.09,22.04,22.08,40000.0,17.7602,17.7924,17.7522,17.7844,40000.0
2014-11-18 13:05:00,22.08,22.11,22.08,22.08,82600.0,17.7844,17.8085,17.7844,17.7844,82600.0
2014-11-18 13:10:00,22.08,22.09,22.03,22.03,23400.0,17.7844,17.7924,17.7441,17.7441,23400.0
2014-11-18 13:15:00,22.03,22.04,22.01,22.02,32400.0,17.7441,17.7522,17.728,17.7361,32400.0
2014-11-18 13:20:00,22.02,22.04,22.0,22.0,15800.0,17.7361,17.7522,17.7199,17.7199,15800.0
2014-11-18 13:25:00,22.0,22.03,22.0,22.02,15000.0,17.7199,17.7441,17.7199,17.7361,15000.0
2014-11-18 13:30:00,22.02,22.02,21.99,22.0,27000.0,17.7361,17.7361,17.7119,17.7199,27000.0
2014-11-18 13:35:00,22.0,22.05,22.0,22.05,97000.0,17.7199,17.7602,17.7199,17.7602,97000.0
2014-11-18 13:40:00,22.04,22.04,22.02,22.02,5800.0,17.7522,17.7522,17.7361,17.7361,5800.0
2014-11-18 13:45:00,22.01,22.01,21.97,21.98,19200.0,17.728,17.728,17.6958,17.7038,19200.0
2014-11-18 13:50:00,21.99,22.0,21.98,21.99,9800.0,17.7119,17.7199,17.7038,17.7119,9800.0
2014-11-18 13:55:00,21.99,21.99,21.97,21.97,9800.0,17.7119,17.7119,17.6958,17.6958,9800.0
2014-11-18 14:00:00,21.98,21.98,21.95,21.96,80600.0,17.7038,17.7038,17.6797,17.6877,80600.0
2014-11-18 14:05:00,21.96,21.97,21.96,21.97,17800.0,17.6877,17.6958,17.6877,17.6958,17800.0
2014-11-18 14:10:00,21.97,22.05,21.97,22.05,4145800.0,17.6958,17.7602,17.6958,17.7602,4145800.0
2014-11-18 14:15:00,22.05,22.08,22.05,22.07,30400.0,17.7602,17.7844,17.7602,17.7763,30400.0
2014-11-18 14:20:00,22.07,22.07,22.03,22.03,6200.0,17.7763,17.7763,17.7441,17.7441,6200.0
2014-11-18 14:25:00,22.03,22.04,22.0,22.01,19200.0,17.7441,17.7522,17.7199,17.728,19200.0
2014-11-18 14:30:00,22.02,22.06,22.0,22.06,28600.0,17.7361,17.7683,17.7199,17.7683,28600.0
2014-11-18 14:35:00,22.06,22.09,22.06,22.07,27800.0,17.7683,17.7924,17.7683,17.7763,27800.0
2014-11-18 14:40:00,22.08,22.09,22.06,22.09,30600.0,17.7844,17.7924,17.7683,17.7924,30600.0
2014-11-18 14:45:00,22.09,22.09,22.06,22.06,50600.0,17.7924,17.7924,17.7683,17.7683,50600.0
2014-11-18 14:50:00,22.07,22.07,22.05,22.06,32800.0,17.7763,17.7763,17.7602,17.7683,32800.0
2014-11-18 14:55:00,22.06,22.07,22.05,22.07,32200.0,17.7683,17.7763,17.7602,17.7763,32200.0
2014-11-18 15:00:00,22.07,22.09,22.07,22.08,30800.0,17.7763,17.7924,17.7763,17.7844,30800.0
2014-11-18 15:05:00,22.09,22.1,22.08,22.1,20200.0,17.7924,17.8005,17.7844,17.8005,20200.0
2014-11-18 15:10:00,22.1,22.1,22.06,22.07,59200.0,17.8005,17.8005,17.7683,17.7763,59200.0
2014-11-18 15:15:00,22.07,22.07,22.06,22.07,27200.0,17.7763,17.7763,17.7683,17.7763,27200.0
2014-11-18 15:20:00,22.07,22.07,22.04,22.04,24400.0,17.7763,17.7763,17.7522,17.7522,24400.0
2014-11-18 15:25:00,22.05,22.07,22.04,22.06,76000.0,17.7602,17.7763,17.7522,17.7683,76000.0
2014-11-18 15:30:00,22.06,22.06,22.0,22.01,60400.0,17.7683,17.7683,17.7199,17.728,60400.0
2014-11-18 15:35:00,22.0,22.02,22.0,22.0,59600.0,17.7199,17.7361,17.7199,17.7199,59600.0
2014-11-18 15:40:00,22.0,22.04,22.0,22.03,53400.0,17.7199,17.7522,17.7199,17.7441,53400.0
2014-11-18 15:45:00,22.04,22.06,22.03,22.05,88000.0,17.7522,17.7683,17.7441,17.7602,88000.0
2014-11-18 15:50:00,22.05,22.05,22.01,22.01,109600.0,17.7602,17.7602,17.728,17.728,109600.0
2014-11-18 15:55:00,22.02,22.03,22.0,22.01,159800.0,17.7361,17.7441,17.7199,17.728,159800.0
2014-11-19 09:30:00,21.8,21.86,21.75,21.75,64800.0,17.7039,17.7526,17.6633,17.6633,64800.0
2014-11-19 09:35:00,21.77,21.82,21.63,21.78,41600.0,17.6796,17.7202,17.5659,17.6877,41600.0
2014-11-19 09:40:00,21.78,21.88,21.75,21.87,22400.0,17.6877,17.7689,17.6633,17.7608,22400.0
2014-11-19 09:45:00,21.86,21.91,21.81,21.88,54200.0,17.7526,17.7933,17.712,17.7689,54200.0
2014-11-19 09:50:00,21.88,21.89,21.77,21.81,66400.0,17.7689,17.777,17.6796,17.712,66400.0
2014-11-19 09:55:00,21.8,21.81,21.72,21.75,25600.0,17.7039,17.712,17.639,17.6633,25600.0
2014-11-19 10:00:00,21.75,21.75,21.7,21.73,29400.0,17.6633,17.6633,17.6227,17.6471,29400.0
2014-11-19 10:05:00,21.73,21.75,21.7,21.71,17000.0,17.6471,17.6633,17.6227,17.6308,17000.0
2014-11-19 10:10:00,21.71,21.71,21.67,21.7,32600.0,17.6308,17.6308,17.5983,17.6227,32600.0
2014-11-19 10:15:00,21.69,21.73,21.67,21.71,42000.0,17.6146,17.6471,17.5983,17.6308,42000.0
2014-11-19 10:20:00,21.71,21.71,21.63,21.64,34200.0,17.6308,17.6308,17.5659,17.574,34200.0
2014-11-19 10:25:00,21.65,21.65,21.61,21.64,20600.0,17.5821,17.5821,17.5496,17.574,20600.0
2014-11-19 10:30:00,21.64,21.65,21.61,21.62,30000.0,17.574,17.5821,17.5496,17.5577,30000.0
2014-11-19 10:35:00,21.62,21.62,21.57,21.57,20600.0,17.5577,17.5577,17.5171,17.5171,20600.0
2014-11-19 10:40:00,21.57,21.59,21.54,21.56,39800.0,17.5171,17.5334,17.4928,17.509,39800.0
2014-11-19 10:45:00,21.56,21.56,21.53,21.54,38200.0,17.509,17.509,17.4847,17.4928,38200.0
2014-11-19 10:50:00,21.54,21.57,21.54,21.57,30400.0,17.4928,17.5171,17.4928,17.5171,30400.0
2014-11-19 10:55:00,21.57,21.6,21.57,21.57,25600.0,17.5171,17.5415,17.5171,17.5171,25600.0
2014-11-19 11:00:00,21.56,21.59,21.55,21.55,27800.0,17.509,17.5334,17.5009,17.5009,27800.0
2014-11-19 11:05:00,21.55,21.6,21.55,21.6,12400.0,17.5009,17.5415,17.5009,17.5415,12400.0
2014-11-19 11:10:00,21.61,21.62,21.59,21.59,17000.0,17.5496,17.5577,17.5334,17.5334,17000.0
2014-11-19 11:15:00,21.61,21.62,21.58,21.58,30200.0,17.5496,17.5577,17.5253,17.5253,30200.0
2014-11-19 11:20:00,21.58,21.59,21.56,21.58,59400.0,17.5253,17.5334,17.509,17.5253,59400.0
2014-11-19 11:25:00,21.58,21.59,21.54,21.55,25200.0,17.5253,17.5334,17.4928,17.5009,25200.0
2014-11-19 11:30:00,21.56,21.57,21.54,21.54,35000.0,17.509,17.5171,17.4928,17.4928,35000.0
2014-11-19 11:35:00,21.54,21.57,21.53,21.55,94800.0,17.4928,17.5171,17.4847,17.5009,94800.0
2014-11-19 11:40:00,21.56,21.64,21.55,21.63,33600.0,17.509,17.574,17.5009,17.5659,33600.0
2014-11-19 11:45:00,21.63,21.64,21.62,21.63,18000.0,17.5659,17.574,17.5577,17.5659,18000.0
2014-11-19 11:50:00,21.63,21.65,21.62,21.63,14800.0,17.5659,17.5821,17.5577,17.5659,14800.0
2014-11-19 11:55:00,21.61,21.63,21.6,21.61,19600.0,17.5496,17.5659,17.5415,17.5496,19600.0
2014-11-19 12:00:00,21.61,21.63,21.61,21.63,11800.0,17.5496,17.5659,17.5496,17.5659,11800.0
2014-11-19 12:05:00,21.63,21.63,21.62,21.62,11400.0,17.5659,17.5659,17.5577,17.5577,11400.0
2014-11-19 12:10:00,21.63,21.63,21.61,21.63,16600.0,17.5659,17.5659,17.5496,17.5659,16600.0
2014-11-19 12:15:00,21.63,21.66,21.63,21.66,24800.0,17.5659,17.5902,17.5659,17.5902,24800.0
2014-11-19 12:20:00,21.66,21.67,21.65,21.65,15800.0,17.5902,17.5983,17.5821,17.5821,15800.0
2014-11-19 12:25:00,21.64,21.65,21.64,21.64,16800.0,17.574,17.5821,17.574,17.574,16800.0
2014-11-19 12:30:00,21.64,21.66,21.63,21.66,9400.0,17.574,17.5902,17.5659,17.5902,9400.0
2014-11-19 12:35:00,21.66,21.66,21.6,21.6,16400.0,17.5902,17.5902,17.5415,17.5415,16400.0
2014-11-19 12:40:00,21.6,21.61,21.59,21.6,14800.0,17.5415,17.5496,17.5334,17.5415,14800.0
2014-11-19 12:45:00,21.61,21.61,21.6,21.6,9600.0,17.5496,17.5496,17.5415,17.5415,9600.0
2014-11-19 12:50:00,21.6,21.61,21.6,21.61,11600.0,17.5415,17.5496,17.5415,17.5496,11600.0
2014-11-19 12:55:00,21.61,21.62,21.6,21.62,15200.0,17.5496,17.5577,17.5415,17.5577,15200.0
2014-11-19 13:00:00,21.63,21.65,21.61,21.61,49000.0,17.5659,17.5821,17.5496,17.5496,49000.0
2014-11-19 13:05:00,21.61,21.61,21.59,21.61,16400.0,17.5496,17.5496,17.5334,17.5496,16400.0
2014-11-19 13:10:00,21.6,21.61,21.59,21.6,11000.0,17.5415,17.5496,17.5334,17.5415,11000.0
2014-11-19 13:15:00,21.59,21.6,21.57,21.59,28600.0,17.5334,17.5415,17.5171,17.5334,28600.0
2014-11-19 13:20:00,21.58,21.61,21.58,21.6,12400.0,17.5253,17.5496,17.5253,17.5415,12400.0
2014-11-19 13:25:00,21.6,21.61,21.59,21.59,17000.0,17.5415,17.5496,17.5334,17.5334,17000.0
2014-11-19 13:30:00,21.59,21.59,21.55,21.56,15600.0,17.5334,17.5334,17.5009,17.509,15600.0
2014-11-19 13:35:00,21.55,21.58,21.54,21.58,19200.0,17.5009,17.5253,17.4928,17.5253,19200.0
2014-11-19 13:40:00,21.58,21.59,21.56,21.56,23600.0,17.5253,17.5334,17.509,17.509,23600.0
2014-11-19 13:45:00,21.56,21.57,21.54,21.54,20200.0,17.509,17.5171,17.4928,17.4928,20200.0
2014-11-19 13:50:00,21.53,21.58,21.52,21.58,45600.0,17.4847,17.5253,17.4765,17.5253,45600.0
2014-11-19 13:55:00,21.58,21.58,21.55,21.55,11400.0,17.5253,17.5253,17.5009,17.5009,11400.0
2014-11-19 14:00:00,21.56,21.63,21.55,21.61,27800.0,17.509,17.5659,17.5009,17.5496,27800.0
2014-11-19 14:05:00,21.6,21.62,21.59,21.61,18000.0,17.5415,17.5577,17.5334,17.5496,18000.0
2014-11-19 14:10:00,21.6,21.61,21.59,21.59,22000.0,17.5415,17.5496,17.5334,17.5334,22000.0
2014-11-19 14:15:00,21.59,21.64,21.59,21.63,16000.0,17.5334,17.574,17.5334,17.5659,16000.0
2014-11-19 14:20:00,21.63,21.63,21.55,21.56,26200.0,17.5659,17.5659,17.5009,17.509,26200.0
2014-11-19 14:25:00,21.57,21.59,21.56,21.56,24800.0,17.5171,17.5334,17.509,17.509,24800.0
2014-11-19 14:30:00,21.57,21.61,21.56,21.61,28400.0,17.5171,17.5496,17.509,17.5496,28400.0
2014-11-19 14:35:00,21.61,21.61,21.58,21.61,37000.0,17.5496,17.5496,17.5253,17.5496,37000.0
2014-11-19 14:40:00,21.6,21.61,21.59,21.6,31000.0,17.5415,17.5496,17.5334,17.5415,31000.0
2014-11-19 14:45:00,21.61,21.61,21.56,21.57,30800.0,17.5496,17.5496,17.509,17.5171,30800.0
2014-11-19 14:50:00,21.56,21.6,21.56,21.6,24000.0,17.509,17.5415,17.509,17.5415,24000.0
2014-11-19 14:55:00,21.6,21.61,21.59,21.6,36000.0,17.5415,17.5496,17.5334,17.5415,36000.0
2014-11-19 15:00:00,21.61,21.61,21.59,21.59,31600.0,17.5496,17.5496,17.5334,17.5334,31600.0
2014-11-19 15:05:00,21.59,21.6,21.58,21.59,30000.0,17.5334,17.5415,17.5253,17.5334,30000.0
2014-11-19 15:10:00,21.59,21.6,21.57,21.57,38400.0,17.5334,17.5415,17.5171,17.5171,38400.0
2014-11-19 15:15:00,21.57,21.63,21.57,21.61,36600.0,17.5171,17.5659,17.5171,17.5496,36600.0
2014-11-19 15:20:00,21.61,21.65,21.61,21.61,43800.0,17.5496,17.5821,17.5496,17.5496,43800.0
2014-11-19 15:25:00,21.61,21.63,21.61,21.61,35200.0,17.5496,17.5659,17.5496,17.5496,35200.0
2014-11-19 15:30:00,21.62,21.63,21.61,21.63,44000.0,17.5577,17.5659,17.5496,17.5659,44000.0
2014-11-19 15:35:00,21.62,21.63,21.61,21.61,53200.0,17.5577,17.5659,17.5496,17.5496,53200.0
2014-11-19 15:40:00,21.61,21.61,21.56,21.57,51200.0,17.5496,17.5496,17.509,17.5171,51200.0
2014-11-19 15:45:00,21.57,21.6,21.57,21.59,61400.0,17.5171,17.5415,17.5171,17.5334,61400.0
2014-11-19 15:50:00,21.59,21.59,21.57,21.59,86800.0,17.5334,17.5334,17.5171,17.5334,86800.0
2014-11-19 15:55:00,21.59,21.61,21.57,21.58,107800.0,17.5334,17.5496,17.5171,17.5253,107800.0
2014-11-20 09:30:00,21.52,21.56,21.46,21.48,107600.0,17.4765,17.509,17.4278,17.444,107600.0
2014-11-20 09:35:00,21.45,21.58,21.4,21.51,53000.0,17.4197,17.5253,17.3791,17.4684,53000.0
2014-11-20 09:40:00,21.53,21.59,21.53,21.58,5000.0,17.4847,17.5334,17.4847,17.5253,5000.0
2014-11-20 09:45:00,21.57,21.66,21.57,21.66,27400.0,17.5171,17.5902,17.5171,17.5902,27400.0
2014-11-20 09:50:00,21.67,21.68,21.65,21.66,16600.0,17.5983,17.6065,17.5821,17.5902,16600.0
2014-11-20 09:55:00,21.65,21.73,21.65,21.72,152000.0,17.5821,17.6471,17.5821,17.639,152000.0
2014-11-20 10:00:00,21.72,21.78,21.67,21.67,150400.0,17.639,17.6877,17.5983,17.5983,150400.0
2014-11-20 10:05:00,21.68,21.72,21.68,21.71,9600.0,17.6065,17.639,17.6065,17.6308,9600.0
2014-11-20 10:10:00,21.71,21.72,21.71,21.72,20600.0,17.6308,17.639,17.6308,17.639,20600.0
2014-11-20 10:15:00,21.72,21.74,21.69,21.7,8600.0,17.639,17.6552,17.6146,17.6227,8600.0
2014-11-20 10:20:00,21.71,21.74,21.69,21.71,26000.0,17.6308,17.6552,17.6146,17.6308,26000.0
2014-11-20 10:25:00,21.71,21.75,21.71,21.75,14200.0,17.6308,17.6633,17.6308,17.6633,14200.0
2014-11-20 10:30:00,21.77,21.77,21.74,21.74,13000.0,17.6796,17.6796,17.6552,17.6552,13000.0
2014-11-20 10:35:00,21.74,21.79,21.74,21.76,24800.0,17.6552,17.6958,17.6552,17.6714,24800.0
2014-11-20 10:40:00,21.77,21.79,21.77,21.78,8200.0,17.6796,17.6958,17.6796,17.6877,8200.0
2014-11-20 10:45:00,21.77,21.77,21.75,21.76,6600.0,17.6796,17.6796,17.6633,17.6714,6600.0
2014-11-20 10:50:00,21.77,21.78,21.73,21.73,11800.0,17.6796,17.6877,17.6471,17.6471,11800.0
2014-11-20 10:55:00,21.72,21.72,21.68,21.72,49000.0,17.639,17.639,17.6065,17.639,49000.0
2014-11-20 11:00:00,21.72,21.75,21.72,21.74,5800.0,17.639,17.6633,17.639,17.6552,5800.0
2014-11-20 11:05:00,21.74,21.75,21.73,21.74,8000.0,17.6552,17.6633,17.6471,17.6552,8000.0
2014-11-20 11:10:00,21.74,21.75,21.72,21.72,6000.0,17.6552,17.6633,17.639,17.639,6000.0
2014-11-20 11:15:00,21.72,21.74,21.71,21.74,8200.0,17.639,17.6552,17.6308,17.6552,8200.0
2014-11-20 11:20:00,21.74,21.74,21.72,21.73,6600.0,17.6552,17.6552,17.639,17.6471,6600.0
2014-11-20 11:25:00,21.74,21.75,21.73,21.73,4600.0,17.6552,17.6633,17.6471,17.6471,4600.0
2014-11-20 11:30:00,21.73,21.74,21.7,21.7,14200.0,17.6471,17.6552,17.6227,17.6227,14200.0
2014-11-20 11:35:00,21.7,21.71,21.67,21.68,13200.0,17.6227,17.6308,17.5983,17.6065,13200.0
2014-11-20 11:40:00,21.67,21.69,21.67,21.68,57400.0,17.5983,17.6146,17.5983,17.6065,57400.0
2014-11-20 11:45:00,21.67,21.68,21.67,21.68,7600.0,17.5983,17.6065,17.5983,17.6065,7600.0
2014-11-20 11:50:00,21.68,21.68,21.67,21.68,7000.0,17.6065,17.6065,17.5983,17.6065,7000.0
2014-11-20 11:55:00,21.68,21.68,21.66,21.66,17800.0,17.6065,17.6065,17.5902,17.5902,17800.0
2014-11-20 12:00:00,21.66,21.67,21.65,21.65,8000.0,17.5902,17.5983,17.5821,17.5821,8000.0
2014-11-20 12:05:00,21.65,21.66,21.64,21.64,11200.0,17.5821,17.5902,17.574,17.574,11200.0
2014-11-20 12:10:00,21.63,21.65,21.63,21.64,27200.0,17.5659,17.5821,17.5659,17.574,27200.0
2014-11-20 12:15:00,21.64,21.64,21.61,21.61,43800.0,17.574,17.574,17.5496,17.5496,43800.0
2014-11-20 12:20:00,21.62,21.62,21.61,21.61,10800.0,17.5577,17.5577,17.5496,17.5496,10800.0
2014-11-20 12:25:00,21.62,21.62,21.6,21.6,23200.0,17.5577,17.5577,17.5415,17.5415,23200.0
2014-11-20 12:30:00,21.6,21.67,21.6,21.64,120000.0,17.5415,17.5983,17.5415,17.574,120000.0
2014-11-20 12:35:00,21.65,21.68,21.65,21.68,5400.0,17.5821,17.6065,17.5821,17.6065,5400.0
2014-11-20 12:40:00,21.68,21.68,21.64,21.64,15200.0,17.6065,17.6065,17.574,17.574,15200.0
2014-11-20 12:45:00,21.64,21.68,21.64,21.68,17800.0,17.574,17.6065,17.574,17.6065,17800.0
2014-11-20 12:50:00,21.68,21.71,21.68,21.69,8800.0,17.6065,17.6308,17.6065,17.6146,8800.0
2014-11-20 12:55:00,21.68,21.69,21.67,21.68,2400.0,17.6065,17.6146,17.5983,17.6065,2400.0
2014-11-20 13:00:00,21.68,21.7,21.67,21.7,6400.0,17.6065,17.6227,17.5983,17.6227,6400.0
2014-11-20 13:05:00,21.7,21.7,21.65,21.65,6000.0,17.6227,17.6227,17.5821,17.5821,6000.0
2014-11-20 13:10:00,21.65,21.66,21.61,21.61,10200.0,17.5821,17.5902,17.5496,17.5496,10200.0
2014-11-20 13:15:00,21.61,21.61,21.58,21.58,75400.0,17.5496,17.5496,17.5253,17.5253,75400.0
2014-11-20 13:20:00,21.58,21.58,21.55,21.55,36800.0,17.5253,17.5253,17.5009,17.5009,36800.0
2014-11-20 13:25:00,21.55,21.56,21.52,21.54,49000.0,17.5009,17.509,17.4765,17.4928,49000.0
2014-11-20 13:30:00,21.54,21.55,21.54,21.55,33800.0,17.4928,17.5009,17.4928,17.5009,33800.0
2014-11-20 13:35:00,21.55,21.55,21.54,21.55,18600.0,17.5009,17.5009,17.4928,17.5009,18600.0
2014-11-20 13:40:00,21.54,21.55,21.53,21.54,20400.0,17.4928,17.5009,17.4847,17.4928,20400.0
2014-11-20 13:45:00,21.55,21.55,21.53,21.55,8400.0,17.5009,17.5009,17.4847,17.5009,8400.0
2014-11-20 13:50:00,21.55,21.56,21.54,21.56,12000.0,17.5009,17.509,17.4928,17.509,12000.0
2014-11-20 13:55:00,21.57,21.58,21.56,21.58,10000.0,17.5171,17.5253,17.509,17.5253,10000.0
2014-11-20 14:00:00,21.58,21.6,21.58,21.6,13000.0,17.5253,17.5415,17.5253,17.5415,13000.0
2014-11-20 14:05:00,21.6,21.63,21.6,21.61,9200.0,17.5415,17.5659,17.5415,17.5496,9200.0
2014-11-20 14:10:00,21.61,21.61,21.61,21.61,5200.0,17.5496,17.5496,17.5496,17.5496,5200.0
2014-11-20 14:15:00,21.63,21.64,21.61,21.63,13000.0,17.5659,17.574,17.5496,17.5659,13000.0
2014-11-20 14:20:00,21.63,21.65,21.63,21.65,6200.0,17.5659,17.5821,17.5659,17.5821,6200.0
2014-11-20 14:25:00,21.65,21.66,21.64,21.64,9800.0,17.5821,17.5902,17.574,17.574,9800.0
2014-11-20 14:30:00,21.64,21.66,21.64,21.64,10000.0,17.574,17.5902,17.574,17.574,10000.0
2014-11-20 14:35:00,21.64,21.65,21.63,21.64,11600.0,17.574,17.5821,17.5659,17.574,11600.0
2014-11-20 14:40:00,21.65,21.67,21.65,21.66,15600.0,17.5821,17.5983,17.5821,17.5902,15600.0
2014-11-20 14:45:00,21.66,21.66,21.64,21.66,15600.0,17.5902,17.5902,17.574,17.5902,15600.0
2014-11-20 14:50:00,21.65,21.65,21.63,21.63,3600.0,17.5821,17.5821,17.5659,17.5659,3600.0
2014-11-20 14:55:00,21.63,21.64,21.61,21.61,10200.0,17.5659,17.574,17.5496,17.5496,10200.0
2014-11-20 15:00:00,21.61,21.61,21.58,21.59,13000.0,17.5496,17.5496,17.5253,17.5334,13000.0
2014-11-20 15:05:00,21.6,21.64,21.59,21.64,14800.0,17.5415,17.574,17.5334,17.574,14800.0
2014-11-20 15:10:00,21.64,21.64,21.61,21.61,15200.0,17.574,17.574,17.5496,17.5496,15200.0
2014-11-20 15:15:00,21.61,21.61,21.6,21.61,10000.0,17.5496,17.5496,17.5415,17.5496,10000.0
2014-11-20 15:20:00,21.62,21.63,21.61,21.63,9400.0,17.5577,17.5659,17.5496,17.5659,9400.0
2014-11-20 15:25:00,21.63,21.65,21.63,21.63,12000.0,17.5659,17.5821,17.5659,17.5659,12000.0
2014-11-20 15:30:00,21.64,21.66,21.64,21.65,22600.0,17.574,17.5902,17.574,17.5821,22600.0
2014-11-20 15:35:00,21.65,21.68,21.64,21.68,14000.0,17.5821,17.6065,17.574,17.6065,14000.0
2014-11-20 15:40:00,21.67,21.68,21.66,21.66,33200.0,17.5983,17.6065,17.5902,17.5902,33200.0
2014-11-20 15:45:00,21.66,21.66,21.63,21.63,61400.0,17.5902,17.5902,17.5659,17.5659,61400.0
2014-11-20 15:50:00,21.63,21.63,21.6,21.6,109400.0,17.5659,17.5659,17.5415,17.5415,109400.0
2014-11-20 15:55:00,21.61,21.63,21.6,21.62,122000.0,17.5496,17.5659,17.5415,17.5577,122000.0
2014-11-21 09:30:00,21.96,21.96,21.79,21.93,256800.0,17.8339,17.8339,17.6958,17.8095,256800.0
2014-11-21 09:35:00,21.93,21.98,21.89,21.96,60200.0,17.8095,17.8501,17.777,17.8339,60200.0
2014-11-21 09:40:00,21.98,22.0,21.91,21.98,63800.0,17.8501,17.8663,17.7933,17.8501,63800.0
2014-11-21 09:45:00,21.97,21.99,21.91,21.91,63400.0,17.842,17.8582,17.7933,17.7933,63400.0
2014-11-21 09:50:00,21.92,21.98,21.92,21.97,22000.0,17.8014,17.8501,17.8014,17.842,22000.0
2014-11-21 09:55:00,21.96,21.97,21.93,21.97,14400.0,17.8339,17.842,17.8095,17.842,14400.0
2014-11-21 10:00:00,21.98,21.99,21.89,21.9,42000.0,17.8501,17.8582,17.777,17.7851,42000.0
2014-11-21 10:05:00,21.91,21.91,21.88,21.88,10800.0,17.7933,17.7933,17.7689,17.7689,10800.0
2014-11-21 10:10:00,21.88,21.9,21.86,21.89,17800.0,17.7689,17.7851,17.7526,17.777,17800.0
2014-11-21 10:15:00,21.9,21.92,21.88,21.91,40200.0,17.7851,17.8014,17.7689,17.7933,40200.0
2014-11-21 10:20:00,21.89,21.91,21.88,21.91,30200.0,17.777,17.7933,17.7689,17.7933,30200.0
2014-11-21 10:25:00,21.91,21.91,21.89,21.89,40200.0,17.7933,17.7933,17.777,17.777,40200.0
2014-11-21 10:30:00,21.9,21.91,21.89,21.89,18600.0,17.7851,17.7933,17.777,17.777,18600.0
2014-11-21 10:35:00,21.89,21.91,21.88,21.9,17000.0,17.777,17.7933,17.7689,17.7851,17000.0
2014-11-21 10:40:00,21.9,21.91,21.88,21.9,21400.0,17.7851,17.7933,17.7689,17.7851,21400.0
2014-11-21 10:45:00,21.9,21.91,21.86,21.86,24400.0,17.7851,17.7933,17.7526,17.7526,24400.0
2014-11-21 10:50:00,21.88,21.89,21.85,21.88,15400.0,17.7689,17.777,17.7445,17.7689,15400.0
2014-11-21 10:55:00,21.87,21.87,21.82,21.83,45400.0,17.7608,17.7608,17.7202,17.7283,45400.0
2014-11-21 11:00:00,21.83,21.83,21.78,21.78,47800.0,17.7283,17.7283,17.6877,17.6877,47800.0
2014-11-21 11:05:00,21.79,21.8,21.78,21.79,14600.0,17.6958,17.7039,17.6877,17.6958,14600.0
2014-11-21 11:10:00,21.79,21.85,21.79,21.84,25000.0,17.6958,17.7445,17.6958,17.7364,25000.0
2014-11-21 11:15:00,21.84,21.84,21.79,21.83,35600.0,17.7364,17.7364,17.6958,17.7283,35600.0
2014-11-21 11:20:00,21.82,21.83,21.79,21.81,49000.0,17.7202,17.7283,17.6958,17.712,49000.0
2014-11-21 11:25:00,21.8,21.82,21.79,21.8,25800.0,17.7039,17.7202,17.6958,17.7039,25800.0
2014-11-21 11:30:00,21.8,21.81,21.79,21.81,24800.0,17.7039,17.712,17.6958,17.712,24800.0
2014-11-21 11:35:00,21.8,21.81,21.75,21.77,20000.0,17.7039,17.712,17.6633,17.6796,20000.0
2014-11-21 11:40:00,21.77,21.79,21.76,21.79,11800.0,17.6796,17.6958,17.6714,17.6958,11800.0
2014-11-21 11:45:00,21.78,21.78,21.75,21.77,15200.0,17.6877,17.6877,17.6633,17.6796,15200.0
2014-11-21 11:50:00,21.76,21.76,21.74,21.74,12000.0,17.6714,17.6714,17.6552,17.6552,12000.0
2014-11-21 11:55:00,21.74,21.75,21.73,21.75,22200.0,17.6552,17.6633,17.6471,17.6633,22200.0
2014-11-21 12:00:00,21.75,21.78,21.74,21.78,14800.0,17.6633,17.6877,17.6552,17.6877,14800.0
2014-11-21 12:05:00,21.77,21.77,21.73,21.73,10000.0,17.6796,17.6796,17.6471,17.6471,10000.0
2014-11-21 12:10:00,21.74,21.74,21.72,21.72,17200.0,17.6552,17.6552,17.639,17.639,17200.0
2014-11-21 12:15:00,21.72,21.75,21.72,21.74,29200.0,17.639,17.6633,17.639,17.6552,29200.0
2014-11-21 12:20:00,21.73,21.75,21.73,21.74,6200.0,17.6471,17.6633,17.6471,17.6552,6200.0
2014-11-21 12:25:00,21.74,21.75,21.72,21.72,19200.0,17.6552,17.6633,17.639,17.639,19200.0
2014-11-21 12:30:00,21.72,21.74,21.71,21.72,15800.0,17.639,17.6552,17.6308,17.639,15800.0
2014-11-21 12:35:00,21.72,21.75,21.72,21.74,8200.0,17.639,17.6633,17.639,17.6552,8200.0
2014-11-21 12:40:00,21.74,21.75,21.73,21.73,8600.0,17.6552,17.6633,17.6471,17.6471,8600.0
2014-11-21 12:45:00,21.73,21.75,21.71,21.71,15000.0,17.6471,17.6633,17.6308,17.6308,15000.0
2014-11-21 12:50:00,21.71,21.72,21.69,21.69,14200.0,17.6308,17.639,17.6146,17.6146,14200.0
2014-11-21 12:55:00,21.7,21.72,21.7,21.71,6400.0,17.6227,17.639,17.6227,17.6308,6400.0
2014-11-21 13:00:00,21.71,21.72,21.68,21.72,17200.0,17.6308,17.639,17.6065,17.639,17200.0
2014-11-21 13:05:00,21.72,21.73,21.71,21.72,4600.0,17.639,17.6471,17.6308,17.639,4600.0
2014-11-21 13:10:00,21.72,21.73,21.72,21.73,7400.0,17.639,17.6471,17.639,17.6471,7400.0
2014-11-21 13:15:00,21.73,21.73,21.69,21.69,7600.0,17.6471,17.6471,17.6146,17.6146,7600.0
2014-11-21 13:20:00,21.7,21.7,21.69,21.7,7600.0,17.6227,17.6227,17.6146,17.6227,7600.0
2014-11-21 13:25:00,21.7,21.7,21.66,21.66,12400.0,17.6227,17.6227,17.5902,17.5902,12400.0
2014-11-21 13:30:00,21.67,21.67,21.64,21.66,16600.0,17.5983,17.5983,17.574,17.5902,16600.0
2014-11-21 13:35:00,21.66,21.7,21.66,21.68,10200.0,17.5902,17.6227,17.5902,17.6065,10200.0
2014-11-21 13:40:00,21.68,21.7,21.68,21.69,16000.0,17.6065,17.6227,17.6065,17.6146,16000.0
2014-11-21 13:45:00,21.7,21.73,21.7,21.73,7800.0,17.6227,17.6471,17.6227,17.6471,7800.0
2014-11-21 13:50:00,21.72,21.76,21.72,21.76,8000.0,17.639,17.6714,17.639,17.6714,8000.0
2014-11-21 13:55:00,21.75,21.78,21.74,21.75,13600.0,17.6633,17.6877,17.6552,17.6633,13600.0
2014-11-21 14:00:00,21.75,21.76,21.75,21.75,6800.0,17.6633,17.6714,17.6633,17.6633,6800.0
2014-11-21 14:05:00,21.75,21.77,21.75,21.76,4200.0,17.6633,17.6796,17.6633,17.6714,4200.0
2014-11-21 14:10:00,21.77,21.77,21.75,21.75,10400.0,17.6796,17.6796,17.6633,17.6633,10400.0
2014-11-21 14:15:00,21.75,21.75,21.74,21.74,7400.0,17.6633,17.6633,17.6552,17.6552,7400.0
2014-11-21 14:20:00,21.74,21.74,21.72,21.74,10000.0,17.6552,17.6552,17.639,17.6552,10000.0
2014-11-21 14:25:00,21.73,21.74,21.71,21.72,44400.0,17.6471,17.6552,17.6308,17.639,44400.0
2014-11-21 14:30:00,21.71,21.73,21.7,21.73,4800.0,17.6308,17.6471,17.6227,17.6471,4800.0
2014-11-21 14:35:00,21.73,21.73,21.71,21.72,12000.0,17.6471,17.6471,17.6308,17.639,12000.0
2014-11-21 14:40:00,21.72,21.77,21.72,21.76,16000.0,17.639,17.6796,17.639,17.6714,16000.0
2014-11-21 14:45:00,21.75,21.77,21.75,21.76,5200.0,17.6633,17.6796,17.6633,17.6714,5200.0
2014-11-21 14:50:00,21.77,21.79,21.75,21.77,14200.0,17.6796,17.6958,17.6633,17.6796,14200.0
2014-11-21 14:55:00,21.77,21.79,21.76,21.79,7000.0,17.6796,17.6958,17.6714,17.6958,7000.0
2014-11-21 15:00:00,21.79,21.8,21.78,21.79,19200.0,17.6958,17.7039,17.6877,17.6958,19200.0
2014-11-21 15:05:00,21.79,21.8,21.78,21.78,17000.0,17.6958,17.7039,17.6877,17.6877,17000.0
2014-11-21 15:10:00,21.78,21.81,21.78,21.81,15400.0,17.6877,17.712,17.6877,17.712,15400.0
2014-11-21 15:15:00,21.81,21.82,21.81,21.81,26600.0,17.712,17.7202,17.712,17.712,26600.0
2014-11-21 15:20:00,21.81,21.81,21.79,21.8,30400.0,17.712,17.712,17.6958,17.7039,30400.0
2014-11-21 15:25:00,21.8,21.84,21.8,21.84,21800.0,17.7039,17.7364,17.7039,17.7364,21800.0
2014-11-21 15:30:00,21.84,21.86,21.83,21.86,34800.0,17.7364,17.7526,17.7283,17.7526,34800.0
2014-11-21 15:35:00,21.86,21.86,21.83,21.84,51800.0,17.7526,17.7526,17.7283,17.7364,51800.0
2014-11-21 15:40:00,21.83,21.84,21.8,21.82,22400.0,17.7283,17.7364,17.7039,17.7202,22400.0
2014-11-21 15:45:00,21.83,21.84,21.82,21.82,31400.0,17.7283,17.7364,17.7202,17.7202,31400.0
2014-11-21 15:50:00,21.82,21.88,21.82,21.85,185600.0,17.7202,17.7689,17.7202,17.7445,185600.0
2014-11-21 15:55:00,21.85,21.9,21.85,21.89,243800.0,17.7445,17.7851,17.7445,17.777,243800.0
2014-11-24 09:30:00,22.0,22.13,21.84,21.93,194800.0,17.8663,17.9719,17.7364,17.8095,194800.0
2014-11-24 09:35:00,21.94,21.98,21.9,21.98,22800.0,17.8176,17.8501,17.7851,17.8501,22800.0
2014-11-24 09:40:00,21.97,21.97,21.9,21.93,20000.0,17.842,17.842,17.7851,17.8095,20000.0
2014-11-24 09:45:00,21.92,21.93,21.82,21.85,18000.0,17.8014,17.8095,17.7202,17.7445,18000.0
2014-11-24 09:50:00,21.84,21.87,21.81,21.82,12000.0,17.7364,17.7608,17.712,17.7202,12000.0
2014-11-24 09:55:00,21.83,21.86,21.82,21.84,10600.0,17.7283,17.7526,17.7202,17.7364,10600.0
2014-11-24 10:00:00,21.84,21.88,21.84,21.88,19400.0,17.7364,17.7689,17.7364,17.7689,19400.0
2014-11-24 10:05:00,21.89,21.93,21.88,21.93,29400.0,17.777,17.8095,17.7689,17.8095,29400.0
2014-11-24 10:10:00,21.93,21.98,21.93,21.97,19200.0,17.8095,17.8501,17.8095,17.842,19200.0
2014-11-24 10:15:00,21.98,21.98,21.96,21.98,14600.0,17.8501,17.8501,17.8339,17.8501,14600.0
2014-11-24 10:20:00,21.99,22.0,21.96,21.98,23800.0,17.8582,17.8663,17.8339,17.8501,23800.0
2014-11-24 10:25:00,21.98,21.99,21.98,21.98,8400.0,17.8501,17.8582,17.8501,17.8501,8400.0
2014-11-24 10:30:00,21.98,21.99,21.95,21.95,14200.0,17.8501,17.8582,17.8257,17.8257,14200.0
2014-11-24 10:35:00,21.94,21.96,21.91,21.93,12000.0,17.8176,17.8339,17.7933,17.8095,12000.0
2014-11-24 10:40:00,21.93,21.95,21.92,21.93,5400.0,17.8095,17.8257,17.8014,17.8095,5400.0
2014-11-24 10:45:00,21.95,21.95,21.91,21.91,11800.0,17.8257,17.8257,17.7933,17.7933,11800.0
2014-11-24 10:50:00,21.91,21.93,21.9,21.9,24800.0,17.7933,17.8095,17.7851,17.7851,24800.0
2014-11-24 10:55:00,21.92,21.93,21.91,21.92,11800.0,17.8014,17.8095,17.7933,17.8014,11800.0
2014-11-24 11:00:00,21.93,21.93,21.91,21.92,10000.0,17.8095,17.8095,17.7933,17.8014,10000.0
2014-11-24 11:05:00,21.92,21.93,21.9,21.9,19800.0,17.8014,17.8095,17.7851,17.7851,19800.0
2014-11-24 11:10:00,21.9,21.91,21.89,21.91,12600.0,17.7851,17.7933,17.777,17.7933,12600.0
2014-11-24 11:15:00,21.91,21.92,21.9,21.91,16000.0,17.7933,17.8014,17.7851,17.7933,16000.0
2014-11-24 11:20:00,21.91,21.91,21.87,21.87,24800.0,17.7933,17.7933,17.7608,17.7608,24800.0
2014-11-24 11:25:00,21.86,21.88,21.85,21.88,8400.0,17.7526,17.7689,17.7445,17.7689,8400.0
2014-11-24 11:30:00,21.88,21.89,21.87,21.88,17000.0,17.7689,17.777,17.7608,17.7689,17000.0
2014-11-24 11:35:00,21.87,21.89,21.86,21.89,16600.0,17.7608,17.777,17.7526,17.777,16600.0
2014-11-24 11:40:00,21.89,21.92,21.86,21.92,16000.0,17.777,17.8014,17.7526,17.8014,16000.0
2014-11-24 11:45:00,21.92,21.94,21.92,21.94,11000.0,17.8014,17.8176,17.8014,17.8176,11000.0
2014-11-24 11:50:00,21.95,21.95,21.93,21.94,13200.0,17.8257,17.8257,17.8095,17.8176,13200.0
2014-11-24 11:55:00,21.95,21.96,21.95,21.95,8600.0,17.8257,17.8339,17.8257,17.8257,8600.0
2014-11-24 12:00:00,21.96,21.98,21.95,21.98,8200.0,17.8339,17.8501,17.8257,17.8501,8200.0
2014-11-24 12:05:00,21.98,21.98,21.97,21.98,14000.0,17.8501,17.8501,17.842,17.8501,14000.0
2014-11-24 12:10:00,21.97,22.0,21.97,21.99,12800.0,17.842,17.8663,17.842,17.8582,12800.0
2014-11-24 12:15:00,21.99,21.99,21.98,21.98,13600.0,17.8582,17.8582,17.8501,17.8501,13600.0
2014-11-24 12:20:00,21.97,21.98,21.97,21.98,7000.0,17.842,17.8501,17.842,17.8501,7000.0
2014-11-24 12:25:00,21.97,22.0,21.97,22.0,9600.0,17.842,17.8663,17.842,17.8663,9600.0
2014-11-24 12:30:00,22.0,22.0,21.99,21.99,16400.0,17.8663,17.8663,17.8582,17.8582,16400.0
2014-11-24 12:35:00,21.99,22.0,21.99,22.0,6800.0,17.8582,17.8663,17.8582,17.8663,6800.0
2014-11-24 12:40:00,21.99,21.99,21.97,21.98,12400.0,17.8582,17.8582,17.842,17.8501,12400.0
2014-11-24 12:45:00,21.98,21.98,21.97,21.98,16200.0,17.8501,17.8501,17.842,17.8501,16200.0
2014-11-24 12:50:00,21.98,21.99,21.95,21.97,15000.0,17.8501,17.8582,17.8257,17.842,15000.0
2014-11-24 12:55:00,21.96,21.97,21.92,21.94,18400.0,17.8339,17.842,17.8014,17.8176,18400.0
2014-11-24 13:00:00,21.93,21.95,21.93,21.95,8000.0,17.8095,17.8257,17.8095,17.8257,8000.0
2014-11-24 13:05:00,21.94,21.97,21.94,21.97,15000.0,17.8176,17.842,17.8176,17.842,15000.0
2014-11-24 13:10:00,21.97,22.01,21.97,22.0,36600.0,17.842,17.8745,17.842,17.8663,36600.0
2014-11-24 13:15:00,22.0,22.03,22.0,22.03,12000.0,17.8663,17.8907,17.8663,17.8907,12000.0
2014-11-24 13:20:00,22.03,22.04,22.03,22.04,7600.0,17.8907,17.8988,17.8907,17.8988,7600.0
2014-11-24 13:25:00,22.04,22.04,22.01,22.01,11000.0,17.8988,17.8988,17.8745,17.8745,11000.0
2014-11-24 13:30:00,22.01,22.03,22.0,22.0,13400.0,17.8745,17.8907,17.8663,17.8663,13400.0
2014-11-24 13:35:00,22.0,22.03,22.0,22.03,33600.0,17.8663,17.8907,17.8663,17.8907,33600.0
2014-11-24 13:40:00,22.03,22.03,22.01,22.01,15200.0,17.8907,17.8907,17.8745,17.8745,15200.0
2014-11-24 13:45:00,22.0,22.0,21.99,22.0,17200.0,17.8663,17.8663,17.8582,17.8663,17200.0
2014-11-24 13:50:00,22.0,22.0,21.99,21.99,14400.0,17.8663,17.8663,17.8582,17.8582,14400.0
2014-11-24 13:55:00,22.0,22.02,21.99,22.02,10400.0,17.8663,17.8826,17.8582,17.8826,10400.0
2014-11-24 14:00:00,22.01,22.03,22.0,22.03,11000.0,17.8745,17.8907,17.8663,17.8907,11000.0
2014-11-24 14:05:00,22.02,22.04,22.01,22.02,60000.0,17.8826,17.8988,17.8745,17.8826,60000.0
2014-11-24 14:10:00,22.02,22.02,22.0,22.0,10400.0,17.8826,17.8826,17.8663,17.8663,10400.0
2014-11-24 14:15:00,22.01,22.03,22.0,22.0,13800.0,17.8745,17.8907,17.8663,17.8663,13800.0
2014-11-24 14:20:00,22.0,22.0,21.99,22.0,17600.0,17.8663,17.8663,17.8582,17.8663,17600.0
2014-11-24 14:25:00,22.0,22.03,22.0,22.03,13800.0,17.8663,17.8907,17.8663,17.8907,13800.0
2014-11-24 14:30:00,22.03,22.03,21.99,22.03,21200.0,17.8907,17.8907,17.8582,17.8907,21200.0
2014-11-24 14:35:00,22.02,22.03,22.01,22.02,22200.0,17.8826,17.8907,17.8745,17.8826,22200.0
2014-11-24 14:40:00,22.02,22.04,22.0,22.03,81800.0,17.8826,17.8988,17.8663,17.8907,81800.0
2014-11-24 14:45:00,22.03,22.03,22.02,22.03,40400.0,17.8907,17.8907,17.8826,17.8907,40400.0
2014-11-24 14:50:00,22.03,22.05,22.02,22.04,68200.0,17.8907,17.9069,17.8826,17.8988,68200.0
2014-11-24 14:55:00,22.04,22.05,22.03,22.03,50200.0,17.8988,17.9069,17.8907,17.8907,50200.0
2014-11-24 15:00:00,22.03,22.06,22.03,22.05,51000.0,17.8907,17.9151,17.8907,17.9069,51000.0
2014-11-24 15:05:00,22.05,22.08,22.04,22.07,49400.0,17.9069,17.9313,17.8988,17.9232,49400.0
2014-11-24 15:10:00,22.07,22.07,22.06,22.06,30600.0,17.9232,17.9232,17.9151,17.9151,30600.0
2014-11-24 15:15:00,22.06,22.07,22.05,22.07,112000.0,17.9151,17.9232,17.9069,17.9232,112000.0
2014-11-24 15:20:00,22.07,22.07,22.06,22.07,49000.0,17.9232,17.9232,17.9151,17.9232,49000.0
2014-11-24 15:25:00,22.07,22.08,22.05,22.07,60000.0,17.9232,17.9313,17.9069,17.9232,60000.0
2014-11-24 15:30:00,22.07,22.07,22.03,22.03,82400.0,17.9232,17.9232,17.8907,17.8907,82400.0
2014-11-24 15:35:00,22.03,22.04,22.01,22.02,93600.0,17.8907,17.8988,17.8745,17.8826,93600.0
2014-11-24 15:40:00,22.02,22.02,22.0,22.02,118200.0,17.8826,17.8826,17.8663,17.8826,118200.0
2014-11-24 15:45:00,22.02,22.04,22.0,22.02,87400.0,17.8826,17.8988,17.8663,17.8826,87400.0
2014-11-24 15:50:00,22.01,22.04,22.0,22.04,170200.0,17.8745,17.8988,17.8663,17.8988,170200.0
2014-11-24 15:55:00,22.04,22.05,22.03,22.03,234800.0,17.8988,17.9069,17.8907,17.8907,234800.0
2014-11-25 09:30:00,22.15,22.2,22.1,22.2,127200.0,17.9882,18.0288,17.9476,18.0288,127200.0
2014-11-25 09:35:00,22.18,22.2,22.12,22.15,25000.0,18.0125,18.0288,17.9638,17.9882,25000.0
2014-11-25 09:40:00,22.15,22.15,22.1,22.12,25800.0,17.9882,17.9882,17.9476,17.9638,25800.0
2014-11-25 09:45:00,22.11,22.15,22.08,22.09,38000.0,17.9557,17.9882,17.9313,17.9394,38000.0
2014-11-25 09:50:00,22.1,22.11,22.07,22.08,42600.0,17.9476,17.9557,17.9232,17.9313,42600.0
2014-11-25 09:55:00,22.08,22.09,22.05,22.08,39400.0,17.9313,17.9394,17.9069,17.9313,39400.0
2014-11-25 10:00:00,22.08,22.1,22.03,22.05,96800.0,17.9313,17.9476,17.8907,17.9069,96800.0
2014-11-25 10:05:00,22.04,22.05,21.99,22.04,66000.0,17.8988,17.9069,17.8582,17.8988,66000.0
2014-11-25 10:10:00,22.04,22.06,22.0,22.04,52400.0,17.8988,17.9151,17.8663,17.8988,52400.0
2014-11-25 10:15:00,22.04,22.04,22.0,22.02,23800.0,17.8988,17.8988,17.8663,17.8826,23800.0
2014-11-25 10:20:00,22.02,22.04,22.0,22.03,12000.0,17.8826,17.8988,17.8663,17.8907,12000.0
2014-11-25 10:25:00,22.04,22.07,22.02,22.05,20800.0,17.8988,17.9232,17.8826,17.9069,20800.0
2014-11-25 10:30:00,22.05,22.06,22.04,22.05,13600.0,17.9069,17.9151,17.8988,17.9069,13600.0
2014-11-25 10:35:00,22.04,22.04,22.01,22.04,20400.0,17.8988,17.8988,17.8745,17.8988,20400.0
2014-11-25 10:40:00,22.04,22.07,22.04,22.07,9000.0,17.8988,17.9232,17.8988,17.9232,9000.0
2014-11-25 10:45:00,22.07,22.07,22.05,22.05,90400.0,17.9232,17.9232,17.9069,17.9069,90400.0
2014-11-25 10:50:00,22.05,22.07,22.01,22.02,19200.0,17.9069,17.9232,17.8745,17.8826,19200.0
2014-11-25 10:55:00,22.02,22.02,21.98,21.99,21400.0,17.8826,17.8826,17.8501,17.8582,21400.0
2014-11-25 11:00:00,21.99,22.03,21.99,22.02,14600.0,17.8582,17.8907,17.8582,17.8826,14600.0
2014-11-25 11:05:00,22.01,22.05,22.0,22.03,46800.0,17.8745,17.9069,17.8663,17.8907,46800.0
2014-11-25 11:10:00,22.04,22.04,22.01,22.02,14400.0,17.8988,17.8988,17.8745,17.8826,14400.0
2014-11-25 11:15:00,22.02,22.03,22.0,22.03,10600.0,17.8826,17.8907,17.8663,17.8907,10600.0
2014-11-25 11:20:00,22.03,22.04,22.02,22.03,9600.0,17.8907,17.8988,17.8826,17.8907,9600.0
2014-11-25 11:25:00,22.01,22.03,22.0,22.0,17200.0,17.8745,17.8907,17.8663,17.8663,17200.0
2014-11-25 11:30:00,22.0,22.04,21.99,22.02,20800.0,17.8663,17.8988,17.8582,17.8826,20800.0
2014-11-25 11:35:00,22.02,22.03,22.0,22.01,10200.0,17.8826,17.8907,17.8663,17.8745,10200.0
2014-11-25 11:40:00,22.0,22.02,22.0,22.0,18600.0,17.8663,17.8826,17.8663,17.8663,18600.0
2014-11-25 11:45:00,22.0,22.02,22.0,22.02,11200.0,17.8663,17.8826,17.8663,17.8826,11200.0
2014-11-25 11:50:00,22.01,22.02,22.0,22.01,11800.0,17.8745,17.8826,17.8663,17.8745,11800.0
2014-11-25 11:55:00,22.01,22.02,22.0,22.01,7200.0,17.8745,17.8826,17.8663,17.8745,7200.0
2014-11-25 12:00:00,22.02,22.03,22.01,22.01,8000.0,17.8826,17.8907,17.8745,17.8745,8000.0
2014-11-25 12:05:00,22.01,22.03,22.0,22.02,11200.0,17.8745,17.8907,17.8663,17.8826,11200.0
2014-11-25 12:10:00,22.02,22.02,22.0,22.02,14800.0,17.8826,17.8826,17.8663,17.8826,14800.0
2014-11-25 12:15:00,22.02,22.02,21.99,21.99,11400.0,17.8826,17.8826,17.8582,17.8582,11400.0
2014-11-25 12:20:00,21.99,22.0,21.98,21.99,6600.0,17.8582,17.8663,17.8501,17.8582,6600.0
2014-11-25 12:25:00,22.0,22.0,21.98,21.99,17000.0,17.8663,17.8663,17.8501,17.8582,17000.0
2014-11-25 12:30:00,22.0,22.04,21.99,22.04,63800.0,17.8663,17.8988,17.8582,17.8988,63800.0
2014-11-25 12:35:00,22.04,22.05,22.04,22.05,10200.0,17.8988,17.9069,17.8988,17.9069,10200.0
2014-11-25 12:40:00,22.06,22.1,22.05,22.1,18200.0,17.9151,17.9476,17.9069,17.9476,18200.0
2014-11-25 12:45:00,22.09,22.09,22.08,22.09,3400.0,17.9394,17.9394,17.9313,17.9394,3400.0
2014-11-25 12:50:00,22.08,22.08,22.07,22.07,4000.0,17.9313,17.9313,17.9232,17.9232,4000.0
2014-11-25 12:55:00,22.07,22.07,22.06,22.06,6800.0,17.9232,17.9232,17.9151,17.9151,6800.0
2014-11-25 13:00:00,22.06,22.06,22.05,22.06,10400.0,17.9151,17.9151,17.9069,17.9151,10400.0
2014-11-25 13:05:00,22.06,22.06,22.0,22.02,7800.0,17.9151,17.9151,17.8663,17.8826,7800.0
2014-11-25 13:10:00,22.01,22.02,22.0,22.0,5200.0,17.8745,17.8826,17.8663,17.8663,5200.0
2014-11-25 13:15:00,22.0,22.01,22.0,22.0,10400.0,17.8663,17.8745,17.8663,17.8663,10400.0
2014-11-25 13:20:00,22.0,22.03,22.0,22.03,25600.0,17.8663,17.8907,17.8663,17.8907,25600.0
2014-11-25 13:25:00,22.03,22.04,22.01,22.02,19200.0,17.8907,17.8988,17.8745,17.8826,19200.0
2014-11-25 13:30:00,22.02,22.03,22.0,22.0,25400.0,17.8826,17.8907,17.8663,17.8663,25400.0
2014-11-25 13:35:00,22.0,22.01,22.0,22.01,9000.0,17.8663,17.8745,17.8663,17.8745,9000.0
2014-11-25 13:40:00,22.0,22.04,22.0,22.03,11000.0,17.8663,17.8988,17.8663,17.8907,11000.0
2014-11-25 13:45:00,22.03,22.03,22.01,22.01,13200.0,17.8907,17.8907,17.8745,17.8745,13200.0
2014-11-25 13:50:00,22.01,22.02,22.0,22.0,9200.0,17.8745,17.8826,17.8663,17.8663,9200.0
2014-11-25 13:55:00,22.0,22.01,22.0,22.01,11800.0,17.8663,17.8745,17.8663,17.8745,11800.0
2014-11-25 14:00:00,22.01,22.03,22.0,22.02,9600.0,17.8745,17.8907,17.8663,17.8826,9600.0
2014-11-25 14:05:00,22.03,22.04,22.03,22.03,13400.0,17.8907,17.8988,17.8907,17.8907,13400.0
2014-11-25 14:10:00,22.03,22.04,22.02,22.04,8200.0,17.8907,17.8988,17.8826,17.8988,8200.0
2014-11-25 14:15:00,22.04,22.04,22.02,22.03,34200.0,17.8988,17.8988,17.8826,17.8907,34200.0
2014-11-25 14:20:00,22.03,22.04,22.0,22.01,13000.0,17.8907,17.8988,17.8663,17.8745,13000.0
2014-11-25 14:25:00,22.02,22.02,22.0,22.02,9600.0,17.8826,17.8826,17.8663,17.8826,9600.0
2014-11-25 14:30:00,22.02,22.02,22.0,22.02,27000.0,17.8826,17.8826,17.8663,17.8826,27000.0
2014-11-25 14:35:00,22.02,22.02,22.0,22.02,14000.0,17.8826,17.8826,17.8663,17.8826,14000.0
2014-11-25 14:40:00,22.02,22.03,22.0,22.0,17600.0,17.8826,17.8907,17.8663,17.8663,17600.0
2014-11-25 14:45:00,22.0,22.0,21.97,21.98,21800.0,17.8663,17.8663,17.842,17.8501,21800.0
2014-11-25 14:50:00,21.97,21.99,21.96,21.97,17600.0,17.842,17.8582,17.8339,17.842,17600.0
2014-11-25 14:55:00,21.97,21.98,21.96,21.98,14000.0,17.842,17.8501,17.8339,17.8501,14000.0
2014-11-25 15:00:00,21.98,21.99,21.96,21.97,46600.0,17.8501,17.8582,17.8339,17.842,46600.0
2014-11-25 15:05:00,21.97,22.0,21.96,21.99,25600.0,17.842,17.8663,17.8339,17.8582,25600.0
2014-11-25 15:10:00,21.99,22.02,21.99,22.02,92400.0,17.8582,17.8826,17.8582,17.8826,92400.0
2014-11-25 15:15:00,22.02,22.02,22.01,22.01,27600.0,17.8826,17.8826,17.8745,17.8745,27600.0
2014-11-25 15:20:00,22.02,22.03,22.01,22.02,40000.0,17.8826,17.8907,17.8745,17.8826,40000.0
2014-11-25 15:25:00,22.02,22.05,22.02,22.05,45600.0,17.8826,17.9069,17.8826,17.9069,45600.0
2014-11-25 15:30:00,22.05,22.06,22.05,22.06,57600.0,17.9069,17.9151,17.9069,17.9151,57600.0
2014-11-25 15:35:00,22.06,22.06,22.03,22.03,51600.0,17.9151,17.9151,17.8907,17.8907,51600.0
2014-11-25 15:40:00,22.03,22.05,22.03,22.05,50400.0,17.8907,17.9069,17.8907,17.9069,50400.0
2014-11-25 15:45:00,22.05,22.06,22.04,22.04,83800.0,17.9069,17.9151,17.8988,17.8988,83800.0
2014-11-25 15:50:00,22.05,22.08,22.04,22.07,163200.0,17.9069,17.9313,17.8988,17.9232,163200.0
2014-11-25 15:55:00,22.07,22.07,22.04,22.06,206200.0,17.9232,17.9232,17.8988,17.9151,206200.0
2014-11-26 09:30:00,22.03,22.16,22.03,22.16,51800.0,17.8907,17.9963,17.8907,17.9963,51800.0
2014-11-26 09:35:00,22.16,22.24,22.14,22.24,55600.0,17.9963,18.0612,17.98,18.0612,55600.0
2014-11-26 09:40:00,22.24,22.28,22.24,22.28,136600.0,18.0612,18.0937,18.0612,18.0937,136600.0
2014-11-26 09:45:00,22.27,22.34,22.27,22.33,45200.0,18.0856,18.1425,18.0856,18.1343,45200.0
2014-11-26 09:50:00,22.34,22.4,22.34,22.38,42400.0,18.1425,18.1912,18.1425,18.1749,42400.0
2014-11-26 09:55:00,22.38,22.4,22.34,22.36,29600.0,18.1749,18.1912,18.1425,18.1587,29600.0
2014-11-26 10:00:00,22.36,22.37,22.34,22.36,29000.0,18.1587,18.1668,18.1425,18.1587,29000.0
2014-11-26 10:05:00,22.36,22.41,22.36,22.41,24800.0,18.1587,18.1993,18.1587,18.1993,24800.0
2014-11-26 10:10:00,22.41,22.45,22.4,22.44,24000.0,18.1993,18.2318,18.1912,18.2237,24000.0
2014-11-26 10:15:00,22.45,22.5,22.45,22.48,58600.0,18.2318,18.2724,18.2318,18.2562,58600.0
2014-11-26 10:20:00,22.48,22.48,22.42,22.44,27200.0,18.2562,18.2562,18.2074,18.2237,27200.0
2014-11-26 10:25:00,22.44,22.46,22.42,22.42,16400.0,18.2237,18.2399,18.2074,18.2074,16400.0
2014-11-26 10:30:00,22.43,22.45,22.4,22.42,21600.0,18.2155,18.2318,18.1912,18.2074,21600.0
2014-11-26 10:35:00,22.42,22.46,22.42,22.45,36400.0,18.2074,18.2399,18.2074,18.2318,36400.0
2014-11-26 10:40:00,22.43,22.45,22.42,22.44,27800.0,18.2155,18.2318,18.2074,18.2237,27800.0
2014-11-26 10:45:00,22.44,22.45,22.43,22.43,31200.0,18.2237,18.2318,18.2155,18.2155,31200.0
2014-11-26 10:50:00,22.43,22.43,22.4,22.42,21200.0,18.2155,18.2155,18.1912,18.2074,21200.0
2014-11-26 10:55:00,22.42,22.43,22.41,22.42,29200.0,18.2074,18.2155,18.1993,18.2074,29200.0
2014-11-26 11:00:00,22.42,22.43,22.41,22.43,23600.0,18.2074,18.2155,18.1993,18.2155,23600.0
2014-11-26 11:05:00,22.43,22.44,22.42,22.42,22800.0,18.2155,18.2237,18.2074,18.2074,22800.0
2014-11-26 11:10:00,22.42,22.43,22.4,22.4,24800.0,18.2074,18.2155,18.1912,18.1912,24800.0
2014-11-26 11:15:00,22.4,22.4,22.36,22.38,48000.0,18.1912,18.1912,18.1587,18.1749,48000.0
2014-11-26 11:20:00,22.38,22.4,22.38,22.4,20200.0,18.1749,18.1912,18.1749,18.1912,20200.0
2014-11-26 11:25:00,22.4,22.43,22.39,22.43,46400.0,18.1912,18.2155,18.1831,18.2155,46400.0
2014-11-26 11:30:00,22.43,22.43,22.41,22.43,20000.0,18.2155,18.2155,18.1993,18.2155,20000.0
2014-11-26 11:35:00,22.43,22.46,22.42,22.46,50000.0,18.2155,18.2399,18.2074,18.2399,50000.0
2014-11-26 11:40:00,22.46,22.48,22.43,22.48,38600.0,18.2399,18.2562,18.2155,18.2562,38600.0
2014-11-26 11:45:00,22.48,22.51,22.48,22.51,39600.0,18.2562,18.2805,18.2562,18.2805,39600.0
2014-11-26 11:50:00,22.51,22.51,22.49,22.5,12400.0,18.2805,18.2805,18.2643,18.2724,12400.0
2014-11-26 11:55:00,22.5,22.52,22.5,22.5,13000.0,18.2724,18.2886,18.2724,18.2724,13000.0
2014-11-26 12:00:00,22.49,22.53,22.49,22.53,24800.0,18.2643,18.2968,18.2643,18.2968,24800.0
2014-11-26 12:05:00,22.54,22.55,22.53,22.55,71600.0,18.3049,18.313,18.2968,18.313,71600.0
2014-11-26 12:10:00,22.55,22.55,22.48,22.48,55400.0,18.313,18.313,18.2562,18.2562,55400.0
2014-11-26 12:15:00,22.48,22.5,22.47,22.48,36600.0,18.2562,18.2724,18.248,18.2562,36600.0
2014-11-26 12:20:00,22.48,22.48,22.46,22.46,11600.0,18.2562,18.2562,18.2399,18.2399,11600.0
2014-11-26 12:25:00,22.46,22.47,22.45,22.46,8600.0,18.2399,18.248,18.2318,18.2399,8600.0
2014-11-26 12:30:00,22.46,22.47,22.45,22.46,22000.0,18.2399,18.248,18.2318,18.2399,22000.0
2014-11-26 12:35:00,22.46,22.47,22.46,22.46,17800.0,18.2399,18.248,18.2399,18.2399,17800.0
2014-11-26 12:40:00,22.46,22.47,22.46,22.47,13000.0,18.2399,18.248,18.2399,18.248,13000.0
2014-11-26 12:45:00,22.47,22.49,22.47,22.48,31400.0,18.248,18.2643,18.248,18.2562,31400.0
2014-11-26 12:50:00,22.48,22.49,22.48,22.48,9200.0,18.2562,18.2643,18.2562,18.2562,9200.0
2014-11-26 12:55:00,22.48,22.48,22.46,22.46,9200.0,18.2562,18.2562,18.2399,18.2399,9200.0
2014-11-26 13:00:00,22.46,22.46,22.44,22.44,12400.0,18.2399,18.2399,18.2237,18.2237,12400.0
2014-11-26 13:05:00,22.45,22.45,22.43,22.44,13200.0,18.2318,18.2318,18.2155,18.2237,13200.0
2014-11-26 13:10:00,22.45,22.47,22.44,22.46,12400.0,18.2318,18.248,18.2237,18.2399,12400.0
2014-11-26 13:15:00,22.46,22.47,22.45,22.46,12400.0,18.2399,18.248,18.2318,18.2399,12400.0
2014-11-26 13:20:00,22.47,22.48,22.47,22.47,14600.0,18.248,18.2562,18.248,18.248,14600.0
2014-11-26 13:25:00,22.47,22.49,22.47,22.49,19200.0,18.248,18.2643,18.248,18.2643,19200.0
2014-11-26 13:30:00,22.49,22.49,22.47,22.49,13600.0,18.2643,18.2643,18.248,18.2643,13600.0
2014-11-26 13:35:00,22.49,22.49,22.47,22.48,17600.0,18.2643,18.2643,18.248,18.2562,17600.0
2014-11-26 13:40:00,22.48,22.5,22.48,22.5,10400.0,18.2562,18.2724,18.2562,18.2724,10400.0
2014-11-26 13:45:00,22.49,22.5,22.48,22.48,55600.0,18.2643,18.2724,18.2562,18.2562,55600.0
2014-11-26 13:50:00,22.48,22.5,22.47,22.5,43000.0,18.2562,18.2724,18.248,18.2724,43000.0
2014-11-26 13:55:00,22.5,22.52,22.5,22.52,14400.0,18.2724,18.2886,18.2724,18.2886,14400.0
2014-11-26 14:00:00,22.52,22.52,22.51,22.52,27400.0,18.2886,18.2886,18.2805,18.2886,27400.0
2014-11-26 14:05:00,22.51,22.51,22.47,22.47,23600.0,18.2805,18.2805,18.248,18.248,23600.0
2014-11-26 14:10:00,22.47,22.47,22.43,22.43,21400.0,18.248,18.248,18.2155,18.2155,21400.0
2014-11-26 14:15:00,22.43,22.45,22.42,22.44,22400.0,18.2155,18.2318,18.2074,18.2237,22400.0
2014-11-26 14:20:00,22.44,22.45,22.42,22.43,28400.0,18.2237,18.2318,18.2074,18.2155,28400.0
2014-11-26 14:25:00,22.43,22.44,22.42,22.42,19200.0,18.2155,18.2237,18.2074,18.2074,19200.0
2014-11-26 14:30:00,22.43,22.43,22.42,22.43,16600.0,18.2155,18.2155,18.2074,18.2155,16600.0
2014-11-26 14:35:00,22.43,22.43,22.41,22.42,16400.0,18.2155,18.2155,18.1993,18.2074,16400.0
2014-11-26 14:40:00,22.42,22.44,22.41,22.44,30200.0,18.2074,18.2237,18.1993,18.2237,30200.0
2014-11-26 14:45:00,22.45,22.45,22.44,22.45,15400.0,18.2318,18.2318,18.2237,18.2318,15400.0
2014-11-26 14:50:00,22.45,22.46,22.45,22.46,18000.0,18.2318,18.2399,18.2318,18.2399,18000.0
2014-11-26 14:55:00,22.47,22.47,22.45,22.47,17200.0,18.248,18.248,18.2318,18.248,17200.0
2014-11-26 15:00:00,22.47,22.49,22.46,22.49,16600.0,18.248,18.2643,18.2399,18.2643,16600.0
2014-11-26 15:05:00,22.49,22.5,22.48,22.48,19800.0,18.2643,18.2724,18.2562,18.2562,19800.0
2014-11-26 15:10:00,22.48,22.48,22.47,22.47,32600.0,18.2562,18.2562,18.248,18.248,32600.0
2014-11-26 15:15:00,22.47,22.48,22.46,22.48,23000.0,18.248,18.2562,18.2399,18.2562,23000.0
2014-11-26 15:20:00,22.48,22.48,22.47,22.47,24200.0,18.2562,18.2562,18.248,18.248,24200.0
2014-11-26 15:25:00,22.47,22.48,22.47,22.48,34000.0,18.248,18.2562,18.248,18.2562,34000.0
2014-11-26 15:30:00,22.48,22.48,22.47,22.48,29600.0,18.2562,18.2562,18.248,18.2562,29600.0
2014-11-26 15:35:00,22.48,22.48,22.46,22.47,32000.0,18.2562,18.2562,18.2399,18.248,32000.0
2014-11-26 15:40:00,22.47,22.5,22.46,22.5,46400.0,18.248,18.2724,18.2399,18.2724,46400.0
2014-11-26 15:45:00,22.5,22.51,22.49,22.5,33800.0,18.2724,18.2805,18.2643,18.2724,33800.0
2014-11-26 15:50:00,22.5,22.53,22.5,22.52,81400.0,18.2724,18.2968,18.2724,18.2886,81400.0
2014-11-26 15:55:00,22.52,22.54,22.51,22.53,104800.0,18.2886,18.3049,18.2805,18.2968,104800.0
2014-11-28 09:30:00,22.6,22.61,22.43,22.49,60000.0,18.3536,18.3617,18.2155,18.2643,60000.0
2014-11-28 09:35:00,22.49,22.5,22.38,22.38,51200.0,18.2643,18.2724,18.1749,18.1749,51200.0
2014-11-28 09:40:00,22.38,22.5,22.36,22.46,29600.0,18.1749,18.2724,18.1587,18.2399,29600.0
2014-11-28 09:45:00,22.45,22.46,22.41,22.42,26600.0,18.2318,18.2399,18.1993,18.2074,26600.0
2014-11-28 09:50:00,22.43,22.46,22.42,22.45,40400.0,18.2155,18.2399,18.2074,18.2318,40400.0
2014-11-28 09:55:00,22.44,22.46,22.43,22.45,51800.0,18.2237,18.2399,18.2155,18.2318,51800.0
2014-11-28 10:00:00,22.46,22.46,22.43,22.44,48200.0,18.2399,18.2399,18.2155,18.2237,48200.0
2014-11-28 10:05:00,22.43,22.49,22.43,22.48,36600.0,18.2155,18.2643,18.2155,18.2562,36600.0
2014-11-28 10:10:00,22.49,22.52,22.48,22.5,26200.0,18.2643,18.2886,18.2562,18.2724,26200.0
2014-11-28 10:15:00,22.5,22.55,22.49,22.55,19200.0,18.2724,18.313,18.2643,18.313,19200.0
2014-11-28 10:20:00,22.54,22.57,22.52,22.55,16000.0,18.3049,18.3292,18.2886,18.313,16000.0
2014-11-28 10:25:00,22.55,22.59,22.54,22.58,24400.0,18.313,18.3455,18.3049,18.3374,24400.0
2014-11-28 10:30:00,22.58,22.61,22.56,22.61,23200.0,18.3374,18.3617,18.3211,18.3617,23200.0
2014-11-28 10:35:00,22.61,22.62,22.55,22.57,34800.0,18.3617,18.3698,18.313,18.3292,34800.0
2014-11-28 10:40:00,22.56,22.58,22.55,22.58,7200.0,18.3211,18.3374,18.313,18.3374,7200.0
2014-11-28 10:45:00,22.57,22.57,22.53,22.53,21400.0,18.3292,18.3292,18.2968,18.2968,21400.0
2014-11-28 10:50:00,22.53,22.54,22.5,22.52,15800.0,18.2968,18.3049,18.2724,18.2886,15800.0
2014-11-28 10:55:00,22.54,22.57,22.52,22.57,16200.0,18.3049,18.3292,18.2886,18.3292,16200.0
2014-11-28 11:00:00,22.56,22.58,22.54,22.55,14800.0,18.3211,18.3374,18.3049,18.313,14800.0
2014-11-28 11:05:00,22.55,22.56,22.52,22.52,11600.0,18.313,18.3211,18.2886,18.2886,11600.0
2014-11-28 11:10:00,22.52,22.55,22.52,22.53,16200.0,18.2886,18.313,18.2886,18.2968,16200.0
2014-11-28 11:15:00,22.53,22.54,22.52,22.53,11000.0,18.2968,18.3049,18.2886,18.2968,11000.0
2014-11-28 11:20:00,22.53,22.57,22.53,22.56,18800.0,18.2968,18.3292,18.2968,18.3211,18800.0
2014-11-28 11:25:00,22.57,22.59,22.56,22.57,12400.0,18.3292,18.3455,18.3211,18.3292,12400.0
2014-11-28 11:30:00,22.57,22.61,22.57,22.61,18400.0,18.3292,18.3617,18.3292,18.3617,18400.0
2014-11-28 11:35:00,22.61,22.62,22.61,22.62,8800.0,18.3617,18.3698,18.3617,18.3698,8800.0
2014-11-28 11:40:00,22.61,22.61,22.59,22.61,16200.0,18.3617,18.3617,18.3455,18.3617,16200.0
2014-11-28 11:45:00,22.61,22.64,22.6,22.6,23600.0,18.3617,18.3861,18.3536,18.3536,23600.0
2014-11-28 11:50:00,22.61,22.61,22.58,22.59,23400.0,18.3617,18.3617,18.3374,18.3455,23400.0
2014-11-28 11:55:00,22.58,22.6,22.58,22.59,17600.0,18.3374,18.3536,18.3374,18.3455,17600.0
2014-11-28 12:00:00,22.59,22.61,22.58,22.61,16400.0,18.3455,18.3617,18.3374,18.3617,16400.0
2014-11-28 12:05:00,22.61,22.61,22.56,22.56,34000.0,18.3617,18.3617,18.3211,18.3211,34000.0
2014-11-28 12:10:00,22.56,22.63,22.56,22.6,24200.0,18.3211,18.378,18.3211,18.3536,24200.0
2014-11-28 12:15:00,22.6,22.64,22.6,22.62,28600.0,18.3536,18.3861,18.3536,18.3698,28600.0
2014-11-28 12:20:00,22.62,22.63,22.59,22.59,19000.0,18.3698,18.378,18.3455,18.3455,19000.0
2014-11-28 12:25:00,22.6,22.61,22.59,22.59,13400.0,18.3536,18.3617,18.3455,18.3455,13400.0
2014-11-28 12:30:00,22.59,22.61,22.57,22.6,19800.0,18.3455,18.3617,18.3292,18.3536,19800.0
2014-11-28 12:35:00,22.6,22.6,22.56,22.57,15200.0,18.3536,18.3536,18.3211,18.3292,15200.0
2014-11-28 12:40:00,22.57,22.59,22.55,22.58,23800.0,18.3292,18.3455,18.313,18.3374,23800.0
2014-11-28 12:45:00,22.59,22.59,22.56,22.59,23400.0,18.3455,18.3455,18.3211,18.3455,23400.0
2014-11-28 12:50:00,22.58,22.59,22.54,22.56,41000.0,18.3374,18.3455,18.3049,18.3211,41000.0
2014-11-28 12:55:00,22.56,22.59,22.54,22.58,87800.0,18.3211,18.3455,18.3049,18.3374,87800.0
2014-12-01 09:30:00,22.53,22.64,22.49,22.61,42600.0,18.2968,18.3861,18.2643,18.3617,42600.0
2014-12-01 09:35:00,22.61,22.61,22.5,22.57,29800.0,18.3617,18.3617,18.2724,18.3292,29800.0
2014-12-01 09:40:00,22.56,22.59,22.51,22.57,164000.0,18.3211,18.3455,18.2805,18.3292,164000.0
2014-12-01 09:45:00,22.58,22.68,22.57,22.63,204400.0,18.3374,18.4186,18.3292,18.378,204400.0
2014-12-01 09:50:00,22.63,22.65,22.59,22.61,134000.0,18.378,18.3942,18.3455,18.3617,134000.0
2014-12-01 09:55:00,22.61,22.65,22.59,22.64,31400.0,18.3617,18.3942,18.3455,18.3861,31400.0
2014-12-01 10:00:00,22.65,22.68,22.63,22.68,21600.0,18.3942,18.4186,18.378,18.4186,21600.0
2014-12-01 10:05:00,22.66,22.7,22.66,22.69,15800.0,18.4023,18.4348,18.4023,18.4267,15800.0
2014-12-01 10:10:00,22.68,22.73,22.66,22.73,18800.0,18.4186,18.4592,18.4023,18.4592,18800.0
2014-12-01 10:15:00,22.73,22.79,22.72,22.72,43600.0,18.4592,18.5079,18.4511,18.4511,43600.0
2014-12-01 10:20:00,22.72,22.75,22.71,22.73,27200.0,18.4511,18.4754,18.4429,18.4592,27200.0
2014-12-01 10:25:00,22.74,22.75,22.72,22.74,39400.0,18.4673,18.4754,18.4511,18.4673,39400.0
2014-12-01 10:30:00,22.75,22.77,22.72,22.72,29200.0,18.4754,18.4917,18.4511,18.4511,29200.0
2014-12-01 10:35:00,22.72,22.75,22.71,22.72,38400.0,18.4511,18.4754,18.4429,18.4511,38400.0
2014-12-01 10:40:00,22.72,22.72,22.67,22.68,39600.0,18.4511,18.4511,18.4105,18.4186,39600.0
2014-12-01 10:45:00,22.68,22.68,22.61,22.64,217600.0,18.4186,18.4186,18.3617,18.3861,217600.0
2014-12-01 10:50:00,22.64,22.64,22.54,22.57,29600.0,18.3861,18.3861,18.3049,18.3292,29600.0
2014-12-01 10:55:00,22.56,22.56,22.46,22.47,36200.0,18.3211,18.3211,18.2399,18.248,36200.0
2014-12-01 11:00:00,22.47,22.52,22.46,22.5,30800.0,18.248,18.2886,18.2399,18.2724,30800.0
2014-12-01 11:05:00,22.52,22.52,22.48,22.48,53600.0,18.2886,18.2886,18.2562,18.2562,53600.0
2014-12-01 11:10:00,22.49,22.5,22.47,22.48,49400.0,18.2643,18.2724,18.248,18.2562,49400.0
2014-12-01 11:15:00,22.48,22.52,22.48,22.5,53800.0,18.2562,18.2886,18.2562,18.2724,53800.0
2014-12-01 11:20:00,22.5,22.54,22.5,22.53,34600.0,18.2724,18.3049,18.2724,18.2968,34600.0
2014-12-01 11:25:00,22.52,22.55,22.5,22.55,21200.0,18.2886,18.313,18.2724,18.313,21200.0
2014-12-01 11:30:00,22.55,22.59,22.54,22.56,23400.0,18.313,18.3455,18.3049,18.3211,23400.0
2014-12-01 11:35:00,22.56,22.57,22.52,22.52,16200.0,18.3211,18.3292,18.2886,18.2886,16200.0
2014-12-01 11:40:00,22.51,22.57,22.5,22.56,34400.0,18.2805,18.3292,18.2724,18.3211,34400.0
2014-12-01 11:45:00,22.56,22.57,22.52,22.53,33200.0,18.3211,18.3292,18.2886,18.2968,33200.0
2014-12-01 11:50:00,22.53,22.53,22.52,22.52,12800.0,18.2968,18.2968,18.2886,18.2886,12800.0
2014-12-01 11:55:00,22.52,22.52,22.47,22.48,14400.0,18.2886,18.2886,18.248,18.2562,14400.0
2014-12-01 12:00:00,22.48,22.48,22.43,22.45,15000.0,18.2562,18.2562,18.2155,18.2318,15000.0
2014-12-01 12:05:00,22.46,22.46,22.42,22.43,22600.0,18.2399,18.2399,18.2074,18.2155,22600.0
2014-12-01 12:10:00,22.43,22.45,22.4,22.45,14200.0,18.2155,18.2318,18.1912,18.2318,14200.0
2014-12-01 12:15:00,22.46,22.48,22.45,22.48,19200.0,18.2399,18.2562,18.2318,18.2562,19200.0
2014-12-01 12:20:00,22.49,22.56,22.49,22.52,22600.0,18.2643,18.3211,18.2643,18.2886,22600.0
2014-12-01 12:25:00,22.52,22.52,22.47,22.48,12600.0,18.2886,18.2886,18.248,18.2562,12600.0
2014-12-01 12:30:00,22.48,22.49,22.45,22.46,11800.0,18.2562,18.2643,18.2318,18.2399,11800.0
2014-12-01 12:35:00,22.46,22.47,22.45,22.46,17000.0,18.2399,18.248,18.2318,18.2399,17000.0
2014-12-01 12:40:00,22.46,22.46,22.43,22.43,15600.0,18.2399,18.2399,18.2155,18.2155,15600.0
2014-12-01 12:45:00,22.43,22.43,22.42,22.43,20600.0,18.2155,18.2155,18.2074,18.2155,20600.0
2014-12-01 12:50:00,22.42,22.42,22.4,22.41,19600.0,18.2074,18.2074,18.1912,18.1993,19600.0
2014-12-01 12:55:00,22.41,22.47,22.41,22.46,11400.0,18.1993,18.248,18.1993,18.2399,11400.0
2014-12-01 13:00:00,22.46,22.5,22.46,22.5,22200.0,18.2399,18.2724,18.2399,18.2724,22200.0
2014-12-01 13:05:00,22.5,22.5,22.48,22.49,11200.0,18.2724,18.2724,18.2562,18.2643,11200.0
2014-12-01 13:10:00,22.49,22.49,22.46,22.47,8800.0,18.2643,18.2643,18.2399,18.248,8800.0
2014-12-01 13:15:00,22.47,22.5,22.47,22.48,9400.0,18.248,18.2724,18.248,18.2562,9400.0
2014-12-01 13:20:00,22.47,22.5,22.47,22.49,20400.0,18.248,18.2724,18.248,18.2643,20400.0
2014-12-01 13:25:00,22.49,22.49,22.46,22.49,20800.0,18.2643,18.2643,18.2399,18.2643,20800.0
2014-12-01 13:30:00,22.5,22.5,22.48,22.49,14400.0,18.2724,18.2724,18.2562,18.2643,14400.0
2014-12-01 13:35:00,22.47,22.5,22.47,22.48,10800.0,18.248,18.2724,18.248,18.2562,10800.0
2014-12-01 13:40:00,22.49,22.49,22.45,22.47,19200.0,18.2643,18.2643,18.2318,18.248,19200.0
2014-12-01 13:45:00,22.46,22.48,22.45,22.47,19000.0,18.2399,18.2562,18.2318,18.248,19000.0
2014-12-01 13:50:00,22.48,22.49,22.45,22.45,9800.0,18.2562,18.2643,18.2318,18.2318,9800.0
2014-12-01 13:55:00,22.45,22.46,22.43,22.45,17200.0,18.2318,18.2399,18.2155,18.2318,17200.0
2014-12-01 14:00:00,22.45,22.46,22.43,22.43,12800.0,18.2318,18.2399,18.2155,18.2155,12800.0
2014-12-01 14:05:00,22.43,22.43,22.41,22.42,15200.0,18.2155,18.2155,18.1993,18.2074,15200.0
2014-12-01 14:10:00,22.42,22.42,22.37,22.38,25600.0,18.2074,18.2074,18.1668,18.1749,25600.0
2014-12-01 14:15:00,22.37,22.37,22.34,22.34,26200.0,18.1668,18.1668,18.1425,18.1425,26200.0
2014-12-01 14:20:00,22.35,22.36,22.34,22.34,15800.0,18.1506,18.1587,18.1425,18.1425,15800.0
2014-12-01 14:25:00,22.34,22.38,22.33,22.33,24800.0,18.1425,18.1749,18.1343,18.1343,24800.0
2014-12-01 14:30:00,22.33,22.42,22.33,22.41,20800.0,18.1343,18.2074,18.1343,18.1993,20800.0
2014-12-01 14:35:00,22.41,22.43,22.39,22.42,23600.0,18.1993,18.2155,18.1831,18.2074,23600.0
2014-12-01 14:40:00,22.42,22.43,22.41,22.43,13000.0,18.2074,18.2155,18.1993,18.2155,13000.0
2014-12-01 14:45:00,22.43,22.43,22.4,22.41,22000.0,18.2155,18.2155,18.1912,18.1993,22000.0
2014-12-01 14:50:00,22.41,22.41,22.39,22.4,16400.0,18.1993,18.1993,18.1831,18.1912,16400.0
2014-12-01 14:55:00,22.41,22.42,22.38,22.4,29600.0,18.1993,18.2074,18.1749,18.1912,29600.0
2014-12-01 15:00:00,22.4,22.45,22.4,22.43,49400.0,18.1912,18.2318,18.1912,18.2155,49400.0
2014-12-01 15:05:00,22.43,22.45,22.4,22.42,39600.0,18.2155,18.2318,18.1912,18.2074,39600.0
2014-12-01 15:10:00,22.42,22.46,22.42,22.46,61200.0,18.2074,18.2399,18.2074,18.2399,61200.0
2014-12-01 15:15:00,22.45,22.49,22.43,22.48,49200.0,18.2318,18.2643,18.2155,18.2562,49200.0
2014-12-01 15:20:00,22.48,22.49,22.46,22.47,35400.0,18.2562,18.2643,18.2399,18.248,35400.0
2014-12-01 15:25:00,22.47,22.48,22.44,22.45,45000.0,18.248,18.2562,18.2237,18.2318,45000.0
2014-12-01 15:30:00,22.45,22.46,22.43,22.45,99200.0,18.2318,18.2399,18.2155,18.2318,99200.0
2014-12-01 15:35:00,22.45,22.45,22.39,22.4,61200.0,18.2318,18.2318,18.1831,18.1912,61200.0
2014-12-01 15:40:00,22.4,22.42,22.38,22.38,48400.0,18.1912,18.2074,18.1749,18.1749,48400.0
2014-12-01 15:45:00,22.39,22.4,22.37,22.39,74200.0,18.1831,18.1912,18.1668,18.1831,74200.0
2014-12-01 15:50:00,22.38,22.38,22.34,22.36,82000.0,18.1749,18.1749,18.1425,18.1587,82000.0
2014-12-01 15:55:00,22.36,22.39,22.36,22.37,142800.0,18.1587,18.1831,18.1587,18.1668,142800.0
2014-12-02 09:30:00,22.34,22.36,22.2,22.25,112200.0,18.1425,18.1587,18.0288,18.0694,112200.0
2014-12-02 09:35:00,22.27,22.31,22.2,22.28,231600.0,18.0856,18.1181,18.0288,18.0937,231600.0
2014-12-02 09:40:00,22.27,22.3,22.24,22.29,143800.0,18.0856,18.11,18.0612,18.1019,143800.0
2014-12-02 09:45:00,22.28,22.29,22.17,22.17,57000.0,18.0937,18.1019,18.0044,18.0044,57000.0
2014-12-02 09:50:00,22.17,22.17,22.1,22.13,50000.0,18.0044,18.0044,17.9476,17.9719,50000.0
2014-12-02 09:55:00,22.13,22.15,22.1,22.1,71200.0,17.9719,17.9882,17.9476,17.9476,71200.0
2014-12-02 10:00:00,22.1,22.15,22.08,22.11,70800.0,17.9476,17.9882,17.9313,17.9557,70800.0
2014-12-02 10:05:00,22.13,22.16,22.11,22.15,43200.0,17.9719,17.9963,17.9557,17.9882,43200.0
2014-12-02 10:10:00,22.15,22.15,22.11,22.15,67200.0,17.9882,17.9882,17.9557,17.9882,67200.0
2014-12-02 10:15:00,22.14,22.16,22.09,22.09,21400.0,17.98,17.9963,17.9394,17.9394,21400.0
2014-12-02 10:20:00,22.09,22.11,22.05,22.05,25400.0,17.9394,17.9557,17.9069,17.9069,25400.0
2014-12-02 10:25:00,22.05,22.1,22.05,22.1,37200.0,17.9069,17.9476,17.9069,17.9476,37200.0
2014-12-02 10:30:00,22.1,22.13,22.09,22.13,38400.0,17.9476,17.9719,17.9394,17.9719,38400.0
2014-12-02 10:35:00,22.14,22.18,22.13,22.15,36600.0,17.98,18.0125,17.9719,17.9882,36600.0
2014-12-02 10:40:00,22.14,22.16,22.14,22.16,40800.0,17.98,17.9963,17.98,17.9963,40800.0
2014-12-02 10:45:00,22.16,22.16,22.12,22.12,37600.0,17.9963,17.9963,17.9638,17.9638,37600.0
2014-12-02 10:50:00,22.11,22.13,22.1,22.11,17800.0,17.9557,17.9719,17.9476,17.9557,17800.0
2014-12-02 10:55:00,22.1,22.13,22.09,22.13,28600.0,17.9476,17.9719,17.9394,17.9719,28600.0
2014-12-02 11:00:00,22.13,22.15,22.11,22.13,48400.0,17.9719,17.9882,17.9557,17.9719,48400.0
2014-12-02 11:05:00,22.13,22.13,22.1,22.11,22800.0,17.9719,17.9719,17.9476,17.9557,22800.0
2014-12-02 11:10:00,22.11,22.14,22.1,22.11,19200.0,17.9557,17.98,17.9476,17.9557,19200.0
2014-12-02 11:15:00,22.12,22.12,22.1,22.11,23000.0,17.9638,17.9638,17.9476,17.9557,23000.0
2014-12-02 11:20:00,22.1,22.11,22.06,22.07,28600.0,17.9476,17.9557,17.9151,17.9232,28600.0
2014-12-02 11:25:00,22.07,22.11,22.07,22.1,32600.0,17.9232,17.9557,17.9232,17.9476,32600.0
2014-12-02 11:30:00,22.1,22.1,22.05,22.05,29600.0,17.9476,17.9476,17.9069,17.9069,29600.0
2014-12-02 11:35:00,22.06,22.06,22.02,22.03,48800.0,17.9151,17.9151,17.8826,17.8907,48800.0
2014-12-02 11:40:00,22.03,22.03,22.01,22.03,28600.0,17.8907,17.8907,17.8745,17.8907,28600.0
2014-12-02 11:45:00,22.03,22.07,22.02,22.07,53800.0,17.8907,17.9232,17.8826,17.9232,53800.0
2014-12-02 11:50:00,22.07,22.1,22.06,22.09,22200.0,17.9232,17.9476,17.9151,17.9394,22200.0
2014-12-02 11:55:00,22.09,22.11,22.09,22.09,19400.0,17.9394,17.9557,17.9394,17.9394,19400.0
2014-12-02 12:00:00,22.09,22.09,22.06,22.07,16200.0,17.9394,17.9394,17.9151,17.9232,16200.0
2014-12-02 12:05:00,22.07,22.11,22.05,22.1,22200.0,17.9232,17.9557,17.9069,17.9476,22200.0
2014-12-02 12:10:00,22.1,22.1,22.09,22.09,29400.0,17.9476,17.9476,17.9394,17.9394,29400.0
2014-12-02 12:15:00,22.09,22.11,22.08,22.1,25400.0,17.9394,17.9557,17.9313,17.9476,25400.0
2014-12-02 12:20:00,22.1,22.1,22.07,22.09,23000.0,17.9476,17.9476,17.9232,17.9394,23000.0
2014-12-02 12:25:00,22.09,22.09,22.07,22.07,19200.0,17.9394,17.9394,17.9232,17.9232,19200.0
2014-12-02 12:30:00,22.07,22.1,22.06,22.08,24400.0,17.9232,17.9476,17.9151,17.9313,24400.0
2014-12-02 12:35:00,22.08,22.1,22.07,22.09,19400.0,17.9313,17.9476,17.9232,17.9394,19400.0
2014-12-02 12:40:00,22.08,22.11,22.08,22.1,19000.0,17.9313,17.9557,17.9313,17.9476,19000.0
2014-12-02 12:45:00,22.1,22.11,22.09,22.1,14000.0,17.9476,17.9557,17.9394,17.9476,14000.0
2014-12-02 12:50:00,22.1,22.11,22.09,22.1,18800.0,17.9476,17.9557,17.9394,17.9476,18800.0
2014-12-02 12:55:00,22.09,22.13,22.09,22.13,28600.0,17.9394,17.9719,17.9394,17.9719,28600.0
2014-12-02 13:00:00,22.13,22.14,22.11,22.11,59600.0,17.9719,17.98,17.9557,17.9557,59600.0
2014-12-02 13:05:00,22.11,22.14,22.1,22.12,32000.0,17.9557,17.98,17.9476,17.9638,32000.0
2014-12-02 13:10:00,22.11,22.13,22.11,22.12,13400.0,17.9557,17.9719,17.9557,17.9638,13400.0
2014-12-02 13:15:00,22.11,22.13,22.11,22.11,16800.0,17.9557,17.9719,17.9557,17.9557,16800.0
2014-12-02 13:20:00,22.11,22.13,22.11,22.12,23600.0,17.9557,17.9719,17.9557,17.9638,23600.0
2014-12-02 13:25:00,22.13,22.15,22.12,22.14,69600.0,17.9719,17.9882,17.9638,17.98,69600.0
2014-12-02 13:30:00,22.14,22.15,22.13,22.15,168200.0,17.98,17.9882,17.9719,17.9882,168200.0
2014-12-02 13:35:00,22.15,22.18,22.13,22.18,60400.0,17.9882,18.0125,17.9719,18.0125,60400.0
2014-12-02 13:40:00,22.18,22.2,22.17,22.2,17000.0,18.0125,18.0288,18.0044,18.0288,17000.0
2014-12-02 13:45:00,22.19,22.24,22.19,22.21,17800.0,18.0206,18.0612,18.0206,18.0369,17800.0
2014-12-02 13:50:00,22.21,22.21,22.18,22.18,15000.0,18.0369,18.0369,18.0125,18.0125,15000.0
2014-12-02 13:55:00,22.19,22.2,22.17,22.2,16800.0,18.0206,18.0288,18.0044,18.0288,16800.0
2014-12-02 14:00:00,22.2,22.23,22.2,22.23,21200.0,18.0288,18.0531,18.0288,18.0531,21200.0
2014-12-02 14:05:00,22.23,22.23,22.19,22.2,16000.0,18.0531,18.0531,18.0206,18.0288,16000.0
2014-12-02 14:10:00,22.19,22.22,22.18,22.18,20800.0,18.0206,18.045,18.0125,18.0125,20800.0
2014-12-02 14:15:00,22.18,22.18,22.16,22.17,15600.0,18.0125,18.0125,17.9963,18.0044,15600.0
2014-12-02 14:20:00,22.18,22.21,22.18,22.2,27400.0,18.0125,18.0369,18.0125,18.0288,27400.0
2014-12-02 14:25:00,22.2,22.2,22.18,22.19,20800.0,18.0288,18.0288,18.0125,18.0206,20800.0
2014-12-02 14:30:00,22.19,22.22,22.18,22.21,23000.0,18.0206,18.045,18.0125,18.0369,23000.0
2014-12-02 14:35:00,22.21,22.23,22.21,22.23,21000.0,18.0369,18.0531,18.0369,18.0531,21000.0
2014-12-02 14:40:00,22.23,22.24,22.22,22.24,20200.0,18.0531,18.0612,18.045,18.0612,20200.0
2014-12-02 14:45:00,22.24,22.29,22.24,22.29,29800.0,18.0612,18.1019,18.0612,18.1019,29800.0
2014-12-02 14:50:00,22.29,22.31,22.28,22.31,36800.0,18.1019,18.1181,18.0937,18.1181,36800.0
2014-12-02 14:55:00,22.31,22.33,22.3,22.32,40600.0,18.1181,18.1343,18.11,18.1262,40600.0
2014-12-02 15:00:00,22.32,22.34,22.32,22.32,37600.0,18.1262,18.1425,18.1262,18.1262,37600.0
2014-12-02 15:05:00,22.32,22.32,22.28,22.3,33600.0,18.1262,18.1262,18.0937,18.11,33600.0
2014-12-02 15:10:00,22.29,22.31,22.29,22.29,24600.0,18.1019,18.1181,18.1019,18.1019,24600.0
2014-12-02 15:15:00,22.3,22.3,22.29,22.3,29400.0,18.11,18.11,18.1019,18.11,29400.0
2014-12-02 15:20:00,22.29,22.3,22.25,22.27,36600.0,18.1019,18.11,18.0694,18.0856,36600.0
2014-12-02 15:25:00,22.27,22.3,22.25,22.3,34600.0,18.0856,18.11,18.0694,18.11,34600.0
2014-12-02 15:30:00,22.3,22.3,22.29,22.29,41200.0,18.11,18.11,18.1019,18.1019,41200.0
2014-12-02 15:35:00,22.29,22.3,22.27,22.29,48400.0,18.1019,18.11,18.0856,18.1019,48400.0
2014-12-02 15:40:00,22.29,22.29,22.28,22.28,42600.0,18.1019,18.1019,18.0937,18.0937,42600.0
2014-12-02 15:45:00,22.28,22.3,22.27,22.3,61600.0,18.0937,18.11,18.0856,18.11,61600.0
2014-12-02 15:50:00,22.3,22.32,22.3,22.31,99400.0,18.11,18.1262,18.11,18.1181,99400.0
2014-12-02 15:55:00,22.31,22.33,22.3,22.33,241400.0,18.1181,18.1343,18.11,18.1343,241400.0
2014-12-03 09:30:00,22.48,22.68,22.47,22.65,321800.0,18.2562,18.4186,18.248,18.3942,321800.0
2014-12-03 09:35:00,22.64,22.81,22.63,22.8,117800.0,18.3861,18.5241,18.378,18.516,117800.0
2014-12-03 09:40:00,22.79,22.88,22.77,22.87,88000.0,18.5079,18.581,18.4917,18.5729,88000.0
2014-12-03 09:45:00,22.88,22.92,22.86,22.92,144400.0,18.581,18.6135,18.5648,18.6135,144400.0
2014-12-03 09:50:00,22.92,23.0,22.91,22.99,109600.0,18.6135,18.6784,18.6054,18.6703,109600.0
2014-12-03 09:55:00,22.98,22.99,22.92,22.96,57400.0,18.6622,18.6703,18.6135,18.646,57400.0
2014-12-03 10:00:00,22.98,22.99,22.87,22.88,50200.0,18.6622,18.6703,18.5729,18.581,50200.0
2014-12-03 10:05:00,22.88,22.91,22.82,22.83,53600.0,18.581,18.6054,18.5323,18.5404,53600.0
2014-12-03 10:10:00,22.83,22.94,22.83,22.89,93400.0,18.5404,18.6297,18.5404,18.5891,93400.0
2014-12-03 10:15:00,22.89,22.91,22.83,22.9,129800.0,18.5891,18.6054,18.5404,18.5972,129800.0
2014-12-03 10:20:00,22.9,22.95,22.86,22.95,60200.0,18.5972,18.6378,18.5648,18.6378,60200.0
2014-12-03 10:25:00,22.96,22.98,22.95,22.95,53400.0,18.646,18.6622,18.6378,18.6378,53400.0
2014-12-03 10:30:00,22.96,22.99,22.93,22.96,34200.0,18.646,18.6703,18.6216,18.646,34200.0
2014-12-03 10:35:00,22.96,22.99,22.95,22.97,30800.0,18.646,18.6703,18.6378,18.6541,30800.0
2014-12-03 10:40:00,22.97,22.99,22.95,22.99,35600.0,18.6541,18.6703,18.6378,18.6703,35600.0
2014-12-03 10:45:00,22.99,23.06,22.99,23.03,78400.0,18.6703,18.7272,18.6703,18.7028,78400.0
2014-12-03 10:50:00,23.02,23.02,22.91,22.92,41800.0,18.6947,18.6947,18.6054,18.6135,41800.0
2014-12-03 10:55:00,22.91,22.96,22.89,22.96,44400.0,18.6054,18.646,18.5891,18.646,44400.0
2014-12-03 11:00:00,22.97,22.99,22.96,22.97,63000.0,18.6541,18.6703,18.646,18.6541,63000.0
2014-12-03 11:05:00,22.96,23.03,22.96,23.0,59400.0,18.646,18.7028,18.646,18.6784,59400.0
2014-12-03 11:10:00,23.02,23.03,22.98,22.98,71000.0,18.6947,18.7028,18.6622,18.6622,71000.0
2014-12-03 11:15:00,22.97,23.0,22.97,22.98,59000.0,18.6541,18.6784,18.6541,18.6622,59000.0
2014-12-03 11:20:00,22.99,23.0,22.97,22.97,130800.0,18.6703,18.6784,18.6541,18.6541,130800.0
2014-12-03 11:25:00,22.97,22.97,22.93,22.94,45600.0,18.6541,18.6541,18.6216,18.6297,45600.0
2014-12-03 11:30:00,22.94,23.0,22.94,22.99,67800.0,18.6297,18.6784,18.6297,18.6703,67800.0
2014-12-03 11:35:00,22.99,23.0,22.99,23.0,17800.0,18.6703,18.6784,18.6703,18.6784,17800.0
2014-12-03 11:40:00,23.0,23.07,22.99,23.07,72600.0,18.6784,18.7353,18.6703,18.7353,72600.0
2014-12-03 11:45:00,23.07,23.07,22.99,23.01,85200.0,18.7353,18.7353,18.6703,18.6866,85200.0
2014-12-03 11:50:00,23.01,23.1,23.0,23.08,45600.0,18.6866,18.7597,18.6784,18.7434,45600.0
2014-12-03 11:55:00,23.08,23.12,23.08,23.1,28000.0,18.7434,18.7759,18.7434,18.7597,28000.0
2014-12-03 12:00:00,23.1,23.12,23.08,23.11,48200.0,18.7597,18.7759,18.7434,18.7678,48200.0
2014-12-03 12:05:00,23.11,23.13,23.11,23.12,34000.0,18.7678,18.784,18.7678,18.7759,34000.0
2014-12-03 12:10:00,23.11,23.13,23.11,23.11,25400.0,18.7678,18.784,18.7678,18.7678,25400.0
2014-12-03 12:15:00,23.11,23.13,23.09,23.11,26400.0,18.7678,18.784,18.7515,18.7678,26400.0
2014-12-03 12:20:00,23.11,23.12,23.11,23.12,18200.0,18.7678,18.7759,18.7678,18.7759,18200.0
2014-12-03 12:25:00,23.12,23.13,23.06,23.07,30200.0,18.7759,18.784,18.7272,18.7353,30200.0
2014-12-03 12:30:00,23.07,23.1,23.06,23.1,11400.0,18.7353,18.7597,18.7272,18.7597,11400.0
2014-12-03 12:35:00,23.09,23.1,23.06,23.07,20000.0,18.7515,18.7597,18.7272,18.7353,20000.0
2014-12-03 12:40:00,23.06,23.08,23.05,23.07,16600.0,18.7272,18.7434,18.7191,18.7353,16600.0
2014-12-03 12:45:00,23.07,23.08,23.05,23.08,13000.0,18.7353,18.7434,18.7191,18.7434,13000.0
2014-12-03 12:50:00,23.08,23.09,23.07,23.08,18200.0,18.7434,18.7515,18.7353,18.7434,18200.0
2014-12-03 12:55:00,23.07,23.08,23.06,23.08,14400.0,18.7353,18.7434,18.7272,18.7434,14400.0
2014-12-03 13:00:00,23.09,23.11,23.09,23.1,48400.0,18.7515,18.7678,18.7515,18.7597,48400.0
2014-12-03 13:05:00,23.1,23.12,23.09,23.11,73600.0,18.7597,18.7759,18.7515,18.7678,73600.0
2014-12-03 13:10:00,23.12,23.17,23.12,23.16,24400.0,18.7759,18.8165,18.7759,18.8084,24400.0
2014-12-03 13:15:00,23.16,23.2,23.16,23.2,31800.0,18.8084,18.8409,18.8084,18.8409,31800.0
2014-12-03 13:20:00,23.2,23.2,23.18,23.2,35600.0,18.8409,18.8409,18.8246,18.8409,35600.0
2014-12-03 13:25:00,23.19,23.22,23.18,23.21,22400.0,18.8327,18.8571,18.8246,18.849,22400.0
2014-12-03 13:30:00,23.21,23.25,23.21,23.24,38000.0,18.849,18.8815,18.849,18.8734,38000.0
2014-12-03 13:35:00,23.24,23.25,23.22,23.24,50800.0,18.8734,18.8815,18.8571,18.8734,50800.0
2014-12-03 13:40:00,23.24,23.25,23.23,23.25,20000.0,18.8734,18.8815,18.8652,18.8815,20000.0
2014-12-03 13:45:00,23.25,23.25,23.23,23.25,42000.0,18.8815,18.8815,18.8652,18.8815,42000.0
2014-12-03 13:50:00,23.25,23.25,23.23,23.23,39800.0,18.8815,18.8815,18.8652,18.8652,39800.0
2014-12-03 13:55:00,23.23,23.26,23.22,23.26,30000.0,18.8652,18.8896,18.8571,18.8896,30000.0
2014-12-03 14:00:00,23.26,23.29,23.25,23.29,60600.0,18.8896,18.914,18.8815,18.914,60600.0
2014-12-03 14:05:00,23.29,23.3,23.27,23.3,64200.0,18.914,18.9221,18.8977,18.9221,64200.0
2014-12-03 14:10:00,23.3,23.31,23.29,23.29,40600.0,18.9221,18.9302,18.914,18.914,40600.0
2014-12-03 14:15:00,23.29,23.32,23.28,23.32,20400.0,18.914,18.9383,18.9058,18.9383,20400.0
2014-12-03 14:20:00,23.32,23.35,23.32,23.33,56200.0,18.9383,18.9627,18.9383,18.9464,56200.0
2014-12-03 14:25:00,23.33,23.37,23.33,23.36,30000.0,18.9464,18.9789,18.9464,18.9708,30000.0
2014-12-03 14:30:00,23.36,23.36,23.33,23.34,32400.0,18.9708,18.9708,18.9464,18.9546,32400.0
2014-12-03 14:35:00,23.34,23.35,23.33,23.34,30800.0,18.9546,18.9627,18.9464,18.9546,30800.0
2014-12-03 14:40:00,23.34,23.35,23.33,23.34,102200.0,18.9546,18.9627,18.9464,18.9546,102200.0
2014-12-03 14:45:00,23.34,23.34,23.33,23.34,46800.0,18.9546,18.9546,18.9464,18.9546,46800.0
2014-12-03 14:50:00,23.34,23.34,23.34,23.34,39200.0,18.9546,18.9546,18.9546,18.9546,39200.0
2014-12-03 14:55:00,23.34,23.35,23.34,23.35,71800.0,18.9546,18.9627,18.9546,18.9627,71800.0
2014-12-03 15:00:00,23.35,23.35,23.33,23.33,52200.0,18.9627,18.9627,18.9464,18.9464,52200.0
2014-12-03 15:05:00,23.33,23.34,23.29,23.33,133600.0,18.9464,18.9546,18.914,18.9464,133600.0
2014-12-03 15:10:00,23.34,23.36,23.34,23.36,33000.0,18.9546,18.9708,18.9546,18.9708,33000.0
2014-12-03 15:15:00,23.35,23.36,23.33,23.33,36000.0,18.9627,18.9708,18.9464,18.9464,36000.0
2014-12-03 15:20:00,23.33,23.33,23.31,23.33,59000.0,18.9464,18.9464,18.9302,18.9464,59000.0
2014-12-03 15:25:00,23.33,23.33,23.31,23.33,52600.0,18.9464,18.9464,18.9302,18.9464,52600.0
2014-12-03 15:30:00,23.33,23.37,23.33,23.37,97800.0,18.9464,18.9789,18.9464,18.9789,97800.0
2014-12-03 15:35:00,23.37,23.38,23.36,23.36,58200.0,18.9789,18.987,18.9708,18.9708,58200.0
2014-12-03 15:40:00,23.37,23.38,23.36,23.36,78000.0,18.9789,18.987,18.9708,18.9708,78000.0
2014-12-03 15:45:00,23.36,23.37,23.35,23.36,69600.0,18.9708,18.9789,18.9627,18.9708,69600.0
2014-12-03 15:50:00,23.36,23.36,23.34,23.35,98800.0,18.9708,18.9708,18.9546,18.9627,98800.0
2014-12-03 15:55:00,23.34,23.34,23.29,23.3,154000.0,18.9546,18.9546,18.914,18.9221,154000.0
2014-12-04 09:30:00,23.31,23.31,23.16,23.18,71800.0,18.9302,18.9302,18.8084,18.8246,71800.0
2014-12-04 09:35:00,23.2,23.24,23.1,23.13,53800.0,18.8409,18.8734,18.7597,18.784,53800.0
2014-12-04 09:40:00,23.13,23.16,23.09,23.14,112400.0,18.784,18.8084,18.7515,18.7921,112400.0
2014-12-04 09:45:00,23.16,23.24,23.14,23.2,28200.0,18.8084,18.8734,18.7921,18.8409,28200.0
2014-12-04 09:50:00,23.19,23.2,23.11,23.12,33800.0,18.8327,18.8409,18.7678,18.7759,33800.0
2014-12-04 09:55:00,23.13,23.15,23.08,23.08,40800.0,18.784,18.8003,18.7434,18.7434,40800.0
2014-12-04 10:00:00,23.09,23.21,23.09,23.2,26600.0,18.7515,18.849,18.7515,18.8409,26600.0
2014-12-04 10:05:00,23.21,23.24,23.18,23.19,14800.0,18.849,18.8734,18.8246,18.8327,14800.0
2014-12-04 10:10:00,23.2,23.21,23.14,23.16,23600.0,18.8409,18.849,18.7921,18.8084,23600.0
2014-12-04 10:15:00,23.15,23.18,23.14,23.16,10400.0,18.8003,18.8246,18.7921,18.8084,10400.0
2014-12-04 10:20:00,23.17,23.18,23.14,23.18,9800.0,18.8165,18.8246,18.7921,18.8246,9800.0
2014-12-04 10:25:00,23.17,23.18,23.14,23.14,20200.0,18.8165,18.8246,18.7921,18.7921,20200.0
2014-12-04 10:30:00,23.14,23.16,23.13,23.14,22600.0,18.7921,18.8084,18.784,18.7921,22600.0
2014-12-04 10:35:00,23.13,23.15,23.11,23.13,43000.0,18.784,18.8003,18.7678,18.784,43000.0
2014-12-04 10:40:00,23.13,23.13,23.08,23.09,31200.0,18.784,18.784,18.7434,18.7515,31200.0
2014-12-04 10:45:00,23.09,23.09,23.01,23.02,44800.0,18.7515,18.7515,18.6866,18.6947,44800.0
2014-12-04 10:50:00,23.02,23.03,22.98,23.0,41400.0,18.6947,18.7028,18.6622,18.6784,41400.0
2014-12-04 10:55:00,23.0,23.01,22.99,23.01,41200.0,18.6784,18.6866,18.6703,18.6866,41200.0
2014-12-04 11:00:00,23.01,23.06,23.0,23.05,32800.0,18.6866,18.7272,18.6784,18.7191,32800.0
2014-12-04 11:05:00,23.04,23.06,23.04,23.04,31600.0,18.7109,18.7272,18.7109,18.7109,31600.0
2014-12-04 11:10:00,23.04,23.05,23.02,23.03,30400.0,18.7109,18.7191,18.6947,18.7028,30400.0
2014-12-04 11:15:00,23.03,23.04,23.0,23.03,27600.0,18.7028,18.7109,18.6784,18.7028,27600.0
2014-12-04 11:20:00,23.02,23.02,22.98,22.99,53200.0,18.6947,18.6947,18.6622,18.6703,53200.0
2014-12-04 11:25:00,22.99,22.99,22.94,22.95,17200.0,18.6703,18.6703,18.6297,18.6378,17200.0
2014-12-04 11:30:00,22.95,22.97,22.93,22.97,19400.0,18.6378,18.6541,18.6216,18.6541,19400.0
2014-12-04 11:35:00,22.97,22.99,22.96,22.98,12000.0,18.6541,18.6703,18.646,18.6622,12000.0
2014-12-04 11:40:00,22.98,23.01,22.98,23.01,18800.0,18.6622,18.6866,18.6622,18.6866,18800.0
2014-12-04 11:45:00,23.0,23.04,23.0,23.03,19600.0,18.6784,18.7109,18.6784,18.7028,19600.0
2014-12-04 11:50:00,23.03,23.06,23.02,23.05,46800.0,18.7028,18.7272,18.6947,18.7191,46800.0
2014-12-04 11:55:00,23.04,23.06,23.03,23.05,16800.0,18.7109,18.7272,18.7028,18.7191,16800.0
2014-12-04 12:00:00,23.05,23.05,23.04,23.04,11400.0,18.7191,18.7191,18.7109,18.7109,11400.0
2014-12-04 12:05:00,23.03,23.06,23.03,23.04,19800.0,18.7028,18.7272,18.7028,18.7109,19800.0
2014-12-04 12:10:00,23.04,23.04,23.02,23.03,27000.0,18.7109,18.7109,18.6947,18.7028,27000.0
2014-12-04 12:15:00,23.03,23.03,23.0,23.02,15000.0,18.7028,18.7028,18.6784,18.6947,15000.0
2014-12-04 12:20:00,23.0,23.02,23.0,23.01,21600.0,18.6784,18.6947,18.6784,18.6866,21600.0
2014-12-04 12:25:00,23.0,23.01,22.97,22.97,19600.0,18.6784,18.6866,18.6541,18.6541,19600.0
2014-12-04 12:30:00,22.97,23.05,22.97,23.04,45000.0,18.6541,18.7191,18.6541,18.7109,45000.0
2014-12-04 12:35:00,23.03,23.06,23.02,23.02,25000.0,18.7028,18.7272,18.6947,18.6947,25000.0
2014-12-04 12:40:00,23.04,23.06,23.0,23.0,22000.0,18.7109,18.7272,18.6784,18.6784,22000.0
2014-12-04 12:45:00,23.0,23.02,23.0,23.0,15200.0,18.6784,18.6947,18.6784,18.6784,15200.0
2014-12-04 12:50:00,23.0,23.0,22.99,23.0,21000.0,18.6784,18.6784,18.6703,18.6784,21000.0
2014-12-04 12:55:00,23.0,23.0,22.98,22.99,18400.0,18.6784,18.6784,18.6622,18.6703,18400.0
2014-12-04 13:00:00,22.99,23.0,22.98,23.0,26600.0,18.6703,18.6784,18.6622,18.6784,26600.0
2014-12-04 13:05:00,23.0,23.03,23.0,23.02,29200.0,18.6784,18.7028,18.6784,18.6947,29200.0
2014-12-04 13:10:00,23.02,23.02,22.99,23.01,21000.0,18.6947,18.6947,18.6703,18.6866,21000.0
2014-12-04 13:15:00,23.0,23.03,23.0,23.02,20000.0,18.6784,18.7028,18.6784,18.6947,20000.0
2014-12-04 13:20:00,23.02,23.02,22.99,23.0,32600.0,18.6947,18.6947,18.6703,18.6784,32600.0
2014-12-04 13:25:00,23.0,23.0,22.99,23.0,23800.0,18.6784,18.6784,18.6703,18.6784,23800.0
2014-12-04 13:30:00,23.0,23.01,22.99,23.0,17400.0,18.6784,18.6866,18.6703,18.6784,17400.0
2014-12-04 13:35:00,23.01,23.02,22.96,22.98,25800.0,18.6866,18.6947,18.646,18.6622,25800.0
2014-12-04 13:40:00,22.99,23.02,22.98,23.02,31600.0,18.6703,18.6947,18.6622,18.6947,31600.0
2014-12-04 13:45:00,23.02,23.03,23.0,23.03,18800.0,18.6947,18.7028,18.6784,18.7028,18800.0
2014-12-04 13:50:00,23.03,23.04,23.03,23.04,23400.0,18.7028,18.7109,18.7028,18.7109,23400.0
2014-12-04 13:55:00,23.03,23.04,23.03,23.04,13600.0,18.7028,18.7109,18.7028,18.7109,13600.0
2014-12-04 14:00:00,23.04,23.04,23.02,23.04,25800.0,18.7109,18.7109,18.6947,18.7109,25800.0
2014-12-04 14:05:00,23.04,23.05,23.03,23.05,14600.0,18.7109,18.7191,18.7028,18.7191,14600.0
2014-12-04 14:10:00,23.05,23.06,23.04,23.05,21000.0,18.7191,18.7272,18.7109,18.7191,21000.0
2014-12-04 14:15:00,23.06,23.07,23.04,23.04,35800.0,18.7272,18.7353,18.7109,18.7109,35800.0
2014-12-04 14:20:00,23.04,23.05,23.03,23.04,13600.0,18.7109,18.7191,18.7028,18.7109,13600.0
2014-12-04 14:25:00,23.04,23.05,23.03,23.03,19600.0,18.7109,18.7191,18.7028,18.7028,19600.0
2014-12-04 14:30:00,23.03,23.04,23.01,23.04,23200.0,18.7028,18.7109,18.6866,18.7109,23200.0
2014-12-04 14:35:00,23.03,23.03,23.02,23.03,22400.0,18.7028,18.7028,18.6947,18.7028,22400.0
2014-12-04 14:40:00,23.03,23.05,23.02,23.05,20400.0,18.7028,18.7191,18.6947,18.7191,20400.0
2014-12-04 14:45:00,23.05,23.05,23.03,23.05,15400.0,18.7191,18.7191,18.7028,18.7191,15400.0
2014-12-04 14:50:00,23.04,23.04,23.0,23.01,27000.0,18.7109,18.7109,18.6784,18.6866,27000.0
2014-12-04 14:55:00,23.01,23.03,23.0,23.01,18000.0,18.6866,18.7028,18.6784,18.6866,18000.0
2014-12-04 15:00:00,23.02,23.03,23.0,23.03,33400.0,18.6947,18.7028,18.6784,18.7028,33400.0
2014-12-04 15:05:00,23.04,23.04,23.02,23.02,21400.0,18.7109,18.7109,18.6947,18.6947,21400.0
2014-12-04 15:10:00,23.02,23.02,22.99,23.0,47600.0,18.6947,18.6947,18.6703,18.6784,47600.0
2014-12-04 15:15:00,23.0,23.01,22.97,22.98,43400.0,18.6784,18.6866,18.6541,18.6622,43400.0
2014-12-04 15:20:00,22.97,22.98,22.93,22.93,18400.0,18.6541,18.6622,18.6216,18.6216,18400.0
2014-12-04 15:25:00,22.93,22.95,22.92,22.93,28600.0,18.6216,18.6378,18.6135,18.6216,28600.0
2014-12-04 15:30:00,22.93,22.99,22.93,22.99,37400.0,18.6216,18.6703,18.6216,18.6703,37400.0
2014-12-04 15:35:00,22.99,23.0,22.98,22.99,36000.0,18.6703,18.6784,18.6622,18.6703,36000.0
2014-12-04 15:40:00,22.98,22.99,22.98,22.98,60800.0,18.6622,18.6703,18.6622,18.6622,60800.0
2014-12-04 15:45:00,22.98,23.0,22.98,23.0,68400.0,18.6622,18.6784,18.6622,18.6784,68400.0
2014-12-04 15:50:00,23.0,23.02,23.0,23.0,106000.0,18.6784,18.6947,18.6784,18.6784,106000.0
2014-12-04 15:55:00,23.0,23.02,23.0,23.0,162400.0,18.6784,18.6947,18.6784,18.6784,162400.0
2014-12-05 09:30:00,23.04,23.04,22.93,23.04,49000.0,18.7109,18.7109,18.6216,18.7109,49000.0
2014-12-05 09:35:00,23.04,23.06,22.99,23.02,25800.0,18.7109,18.7272,18.6703,18.6947,25800.0
2014-12-05 09:40:00,23.04,23.04,22.97,23.02,15800.0,18.7109,18.7109,18.6541,18.6947,15800.0
2014-12-05 09:45:00,23.02,23.04,22.98,23.04,24800.0,18.6947,18.7109,18.6622,18.7109,24800.0
2014-12-05 09:50:00,23.07,23.08,23.03,23.05,10600.0,18.7353,18.7434,18.7028,18.7191,10600.0
2014-12-05 09:55:00,23.05,23.06,22.99,22.99,8800.0,18.7191,18.7272,18.6703,18.6703,8800.0
2014-12-05 10:00:00,22.99,23.0,22.96,22.99,21600.0,18.6703,18.6784,18.646,18.6703,21600.0
2014-12-05 10:05:00,23.0,23.05,23.0,23.03,16600.0,18.6784,18.7191,18.6784,18.7028,16600.0
2014-12-05 10:10:00,23.03,23.1,23.03,23.08,13600.0,18.7028,18.7597,18.7028,18.7434,13600.0
2014-12-05 10:15:00,23.08,23.1,23.07,23.1,15400.0,18.7434,18.7597,18.7353,18.7597,15400.0
2014-12-05 10:20:00,23.09,23.09,23.05,23.05,16400.0,18.7515,18.7515,18.7191,18.7191,16400.0
2014-12-05 10:25:00,23.05,23.05,22.99,23.01,14800.0,18.7191,18.7191,18.6703,18.6866,14800.0
2014-12-05 10:30:00,23.0,23.04,23.0,23.01,12400.0,18.6784,18.7109,18.6784,18.6866,12400.0
2014-12-05 10:35:00,23.02,23.03,23.0,23.0,19200.0,18.6947,18.7028,18.6784,18.6784,19200.0
2014-12-05 10:40:00,23.0,23.0,22.98,22.99,13200.0,18.6784,18.6784,18.6622,18.6703,13200.0
2014-12-05 10:45:00,22.99,23.0,22.97,22.97,7000.0,18.6703,18.6784,18.6541,18.6541,7000.0
2014-12-05 10:50:00,22.97,22.98,22.96,22.97,15200.0,18.6541,18.6622,18.646,18.6541,15200.0
2014-12-05 10:55:00,22.97,22.99,22.97,22.99,13200.0,18.6541,18.6703,18.6541,18.6703,13200.0
2014-12-05 11:00:00,23.0,23.0,22.99,22.99,14800.0,18.6784,18.6784,18.6703,18.6703,14800.0
2014-12-05 11:05:00,22.99,23.0,22.99,23.0,12600.0,18.6703,18.6784,18.6703,18.6784,12600.0
2014-12-05 11:10:00,23.0,23.02,23.0,23.01,12800.0,18.6784,18.6947,18.6784,18.6866,12800.0
2014-12-05 11:15:00,23.02,23.02,23.0,23.02,13600.0,18.6947,18.6947,18.6784,18.6947,13600.0
2014-12-05 11:20:00,23.02,23.05,23.02,23.05,18400.0,18.6947,18.7191,18.6947,18.7191,18400.0
2014-12-05 11:25:00,23.05,23.05,23.03,23.04,8400.0,18.7191,18.7191,18.7028,18.7109,8400.0
2014-12-05 11:30:00,23.04,23.04,23.0,23.01,10600.0,18.7109,18.7109,18.6784,18.6866,10600.0
2014-12-05 11:35:00,23.01,23.02,23.0,23.02,13200.0,18.6866,18.6947,18.6784,18.6947,13200.0
2014-12-05 11:40:00,23.02,23.02,23.0,23.01,9800.0,18.6947,18.6947,18.6784,18.6866,9800.0
2014-12-05 11:45:00,23.01,23.02,22.99,23.0,13600.0,18.6866,18.6947,18.6703,18.6784,13600.0
2014-12-05 11:50:00,23.0,23.03,23.0,23.02,22000.0,18.6784,18.7028,18.6784,18.6947,22000.0
2014-12-05 11:55:00,23.03,23.03,23.0,23.01,13400.0,18.7028,18.7028,18.6784,18.6866,13400.0
2014-12-05 12:00:00,23.02,23.02,23.0,23.02,17200.0,18.6947,18.6947,18.6784,18.6947,17200.0
2014-12-05 12:05:00,23.02,23.02,23.0,23.02,23200.0,18.6947,18.6947,18.6784,18.6947,23200.0
2014-12-05 12:10:00,23.02,23.05,23.01,23.04,15600.0,18.6947,18.7191,18.6866,18.7109,15600.0
2014-12-05 12:15:00,23.03,23.04,23.02,23.03,13000.0,18.7028,18.7109,18.6947,18.7028,13000.0
2014-12-05 12:20:00,23.03,23.04,23.02,23.02,10600.0,18.7028,18.7109,18.6947,18.6947,10600.0
2014-12-05 12:25:00,23.03,23.03,23.0,23.02,12200.0,18.7028,18.7028,18.6784,18.6947,12200.0
2014-12-05 12:30:00,23.02,23.03,23.02,23.02,11600.0,18.6947,18.7028,18.6947,18.6947,11600.0
2014-12-05 12:35:00,23.02,23.03,23.0,23.03,18600.0,18.6947,18.7028,18.6784,18.7028,18600.0
2014-12-05 12:40:00,23.03,23.08,23.03,23.08,13800.0,18.7028,18.7434,18.7028,18.7434,13800.0
2014-12-05 12:45:00,23.08,23.09,23.07,23.07,11800.0,18.7434,18.7515,18.7353,18.7353,11800.0
2014-12-05 12:50:00,23.07,23.08,23.06,23.08,8800.0,18.7353,18.7434,18.7272,18.7434,8800.0
2014-12-05 12:55:00,23.07,23.08,23.06,23.07,9800.0,18.7353,18.7434,18.7272,18.7353,9800.0
2014-12-05 13:00:00,23.08,23.1,23.07,23.1,13000.0,18.7434,18.7597,18.7353,18.7597,13000.0
2014-12-05 13:05:00,23.1,23.11,23.09,23.09,13000.0,18.7597,18.7678,18.7515,18.7515,13000.0
2014-12-05 13:10:00,23.09,23.11,23.09,23.1,19000.0,18.7515,18.7678,18.7515,18.7597,19000.0
2014-12-05 13:15:00,23.1,23.1,23.08,23.1,8000.0,18.7597,18.7597,18.7434,18.7597,8000.0
2014-12-05 13:20:00,23.1,23.11,23.09,23.1,8800.0,18.7597,18.7678,18.7515,18.7597,8800.0
2014-12-05 13:25:00,23.1,23.1,23.08,23.09,8800.0,18.7597,18.7597,18.7434,18.7515,8800.0
2014-12-05 13:30:00,23.1,23.1,23.07,23.08,18600.0,18.7597,18.7597,18.7353,18.7434,18600.0
2014-12-05 13:35:00,23.08,23.1,23.08,23.09,7800.0,18.7434,18.7597,18.7434,18.7515,7800.0
2014-12-05 13:40:00,23.09,23.11,23.08,23.11,9800.0,18.7515,18.7678,18.7434,18.7678,9800.0
2014-12-05 13:45:00,23.11,23.11,23.1,23.11,9000.0,18.7678,18.7678,18.7597,18.7678,9000.0
2014-12-05 13:50:00,23.1,23.12,23.09,23.12,15600.0,18.7597,18.7759,18.7515,18.7759,15600.0
2014-12-05 13:55:00,23.12,23.14,23.12,23.13,15600.0,18.7759,18.7921,18.7759,18.784,15600.0
2014-12-05 14:00:00,23.13,23.15,23.12,23.14,14000.0,18.784,18.8003,18.7759,18.7921,14000.0
2014-12-05 14:05:00,23.14,23.17,23.14,23.16,19600.0,18.7921,18.8165,18.7921,18.8084,19600.0
2014-12-05 14:10:00,23.15,23.16,23.14,23.14,11400.0,18.8003,18.8084,18.7921,18.7921,11400.0
2014-12-05 14:15:00,23.14,23.14,23.12,23.12,22400.0,18.7921,18.7921,18.7759,18.7759,22400.0
2014-12-05 14:20:00,23.12,23.13,23.11,23.13,15800.0,18.7759,18.784,18.7678,18.784,15800.0
2014-12-05 14:25:00,23.13,23.14,23.13,23.13,9600.0,18.784,18.7921,18.784,18.784,9600.0
2014-12-05 14:30:00,23.13,23.13,23.1,23.1,20600.0,18.784,18.784,18.7597,18.7597,20600.0
2014-12-05 14:35:00,23.1,23.11,23.08,23.09,18800.0,18.7597,18.7678,18.7434,18.7515,18800.0
2014-12-05 14:40:00,23.09,23.1,23.08,23.09,13200.0,18.7515,18.7597,18.7434,18.7515,13200.0
2014-12-05 14:45:00,23.1,23.11,23.09,23.11,19400.0,18.7597,18.7678,18.7515,18.7678,19400.0
2014-12-05 14:50:00,23.11,23.13,23.11,23.11,19200.0,18.7678,18.784,18.7678,18.7678,19200.0
2014-12-05 14:55:00,23.11,23.12,23.09,23.1,27400.0,18.7678,18.7759,18.7515,18.7597,27400.0
2014-12-05 15:00:00,23.1,23.1,23.07,23.1,29600.0,18.7597,18.7597,18.7353,18.7597,29600.0
2014-12-05 15:05:00,23.11,23.13,23.1,23.12,24800.0,18.7678,18.784,18.7597,18.7759,24800.0
2014-12-05 15:10:00,23.12,23.14,23.11,23.14,24200.0,18.7759,18.7921,18.7678,18.7921,24200.0
2014-12-05 15:15:00,23.14,23.14,23.12,23.14,24400.0,18.7921,18.7921,18.7759,18.7921,24400.0
2014-12-05 15:20:00,23.13,23.14,23.12,23.14,23600.0,18.784,18.7921,18.7759,18.7921,23600.0
2014-12-05 15:25:00,23.14,23.15,23.13,23.13,26000.0,18.7921,18.8003,18.784,18.784,26000.0
2014-12-05 15:30:00,23.14,23.15,23.13,23.13,43000.0,18.7921,18.8003,18.784,18.784,43000.0
2014-12-05 15:35:00,23.13,23.14,23.11,23.14,31000.0,18.784,18.7921,18.7678,18.7921,31000.0
2014-12-05 15:40:00,23.14,23.14,23.13,23.14,49400.0,18.7921,18.7921,18.784,18.7921,49400.0
2014-12-05 15:45:00,23.14,23.16,23.11,23.11,74200.0,18.7921,18.8084,18.7678,18.7678,74200.0
2014-12-05 15:50:00,23.11,23.14,23.1,23.14,75200.0,18.7678,18.7921,18.7597,18.7921,75200.0
2014-12-05 15:55:00,23.14,23.16,23.13,23.15,115200.0,18.7921,18.8084,18.784,18.8003,115200.0
2014-12-08 09:30:00,23.1,23.11,22.99,23.11,51400.0,18.7597,18.7678,18.6703,18.7678,51400.0
2014-12-08 09:35:00,23.11,23.12,23.08,23.12,14200.0,18.7678,18.7759,18.7434,18.7759,14200.0
2014-12-08 09:40:00,23.11,23.16,23.09,23.13,15200.0,18.7678,18.8084,18.7515,18.784,15200.0
2014-12-08 09:45:00,23.13,23.15,23.1,23.12,16200.0,18.784,18.8003,18.7597,18.7759,16200.0
2014-12-08 09:50:00,23.12,23.12,23.08,23.12,12200.0,18.7759,18.7759,18.7434,18.7759,12200.0
2014-12-08 09:55:00,23.11,23.11,23.06,23.08,17000.0,18.7678,18.7678,18.7272,18.7434,17000.0
2014-12-08 10:00:00,23.09,23.1,23.07,23.08,21000.0,18.7515,18.7597,18.7353,18.7434,21000.0
2014-12-08 10:05:00,23.09,23.09,23.06,23.09,16600.0,18.7515,18.7515,18.7272,18.7515,16600.0
2014-12-08 10:10:00,23.09,23.09,23.02,23.02,10600.0,18.7515,18.7515,18.6947,18.6947,10600.0
2014-12-08 10:15:00,23.03,23.08,23.03,23.08,8800.0,18.7028,18.7434,18.7028,18.7434,8800.0
2014-12-08 10:20:00,23.07,23.09,23.06,23.07,20000.0,18.7353,18.7515,18.7272,18.7353,20000.0
2014-12-08 10:25:00,23.07,23.1,23.07,23.09,16200.0,18.7353,18.7597,18.7353,18.7515,16200.0
2014-12-08 10:30:00,23.09,23.1,23.07,23.08,19400.0,18.7515,18.7597,18.7353,18.7434,19400.0
2014-12-08 10:35:00,23.08,23.1,23.07,23.07,11200.0,18.7434,18.7597,18.7353,18.7353,11200.0
2014-12-08 10:40:00,23.07,23.09,23.05,23.06,16200.0,18.7353,18.7515,18.7191,18.7272,16200.0
2014-12-08 10:45:00,23.06,23.08,23.05,23.08,7600.0,18.7272,18.7434,18.7191,18.7434,7600.0
2014-12-08 10:50:00,23.08,23.08,23.03,23.05,21400.0,18.7434,18.7434,18.7028,18.7191,21400.0
2014-12-08 10:55:00,23.05,23.06,23.04,23.04,12200.0,18.7191,18.7272,18.7109,18.7109,12200.0
2014-12-08 11:00:00,23.04,23.04,23.02,23.03,6200.0,18.7109,18.7109,18.6947,18.7028,6200.0
2014-12-08 11:05:00,23.04,23.04,23.0,23.01,12200.0,18.7109,18.7109,18.6784,18.6866,12200.0
2014-12-08 11:10:00,23.0,23.03,23.0,23.02,15200.0,18.6784,18.7028,18.6784,18.6947,15200.0
2014-12-08 11:15:00,23.03,23.03,22.98,22.98,26600.0,18.7028,18.7028,18.6622,18.6622,26600.0
2014-12-08 11:20:00,22.99,23.0,22.94,22.94,15000.0,18.6703,18.6784,18.6297,18.6297,15000.0
2014-12-08 11:25:00,22.93,22.95,22.88,22.9,42000.0,18.6216,18.6378,18.581,18.5972,42000.0
2014-12-08 11:30:00,22.91,22.93,22.89,22.9,15200.0,18.6054,18.6216,18.5891,18.5972,15200.0
2014-12-08 11:35:00,22.9,22.9,22.85,22.86,14800.0,18.5972,18.5972,18.5566,18.5648,14800.0
2014-12-08 11:40:00,22.86,22.9,22.85,22.9,13200.0,18.5648,18.5972,18.5566,18.5972,13200.0
2014-12-08 11:45:00,22.89,22.91,22.86,22.86,8200.0,18.5891,18.6054,18.5648,18.5648,8200.0
2014-12-08 11:50:00,22.86,22.9,22.84,22.89,23000.0,18.5648,18.5972,18.5485,18.5891,23000.0
2014-12-08 11:55:00,22.89,22.89,22.86,22.86,14400.0,18.5891,18.5891,18.5648,18.5648,14400.0
2014-12-08 12:00:00,22.85,22.86,22.85,22.85,14000.0,18.5566,18.5648,18.5566,18.5566,14000.0
2014-12-08 12:05:00,22.85,22.88,22.84,22.86,25000.0,18.5566,18.581,18.5485,18.5648,25000.0
2014-12-08 12:10:00,22.86,22.86,22.78,22.79,17800.0,18.5648,18.5648,18.4998,18.5079,17800.0
2014-12-08 12:15:00,22.78,22.82,22.76,22.77,43800.0,18.4998,18.5323,18.4835,18.4917,43800.0
2014-12-08 12:20:00,22.78,22.78,22.72,22.74,93600.0,18.4998,18.4998,18.4511,18.4673,93600.0
2014-12-08 12:25:00,22.73,22.73,22.7,22.71,22600.0,18.4592,18.4592,18.4348,18.4429,22600.0
2014-12-08 12:30:00,22.7,22.75,22.69,22.75,13800.0,18.4348,18.4754,18.4267,18.4754,13800.0
2014-12-08 12:35:00,22.75,22.76,22.73,22.75,11200.0,18.4754,18.4835,18.4592,18.4754,11200.0
2014-12-08 12:40:00,22.75,22.78,22.74,22.78,21600.0,18.4754,18.4998,18.4673,18.4998,21600.0
2014-12-08 12:45:00,22.78,22.8,22.77,22.78,12800.0,18.4998,18.516,18.4917,18.4998,12800.0
2014-12-08 12:50:00,22.78,22.79,22.76,22.77,11400.0,18.4998,18.5079,18.4835,18.4917,11400.0
2014-12-08 12:55:00,22.77,22.78,22.73,22.73,19000.0,18.4917,18.4998,18.4592,18.4592,19000.0
2014-12-08 13:00:00,22.76,22.78,22.75,22.78,8000.0,18.4835,18.4998,18.4754,18.4998,8000.0
2014-12-08 13:05:00,22.78,22.8,22.78,22.79,37600.0,18.4998,18.516,18.4998,18.5079,37600.0
2014-12-08 13:10:00,22.78,22.78,22.75,22.76,23000.0,18.4998,18.4998,18.4754,18.4835,23000.0
2014-12-08 13:15:00,22.77,22.77,22.7,22.7,12400.0,18.4917,18.4917,18.4348,18.4348,12400.0
2014-12-08 13:20:00,22.7,22.7,22.65,22.66,18600.0,18.4348,18.4348,18.3942,18.4023,18600.0
2014-12-08 13:25:00,22.66,22.68,22.66,22.67,11800.0,18.4023,18.4186,18.4023,18.4105,11800.0
2014-12-08 13:30:00,22.68,22.69,22.64,22.64,11600.0,18.4186,18.4267,18.3861,18.3861,11600.0
2014-12-08 13:35:00,22.63,22.66,22.61,22.64,18400.0,18.378,18.4023,18.3617,18.3861,18400.0
2014-12-08 13:40:00,22.64,22.64,22.6,22.61,22000.0,18.3861,18.3861,18.3536,18.3617,22000.0
2014-12-08 13:45:00,22.61,22.65,22.61,22.63,19600.0,18.3617,18.3942,18.3617,18.378,19600.0
2014-12-08 13:50:00,22.63,22.66,22.61,22.63,17800.0,18.378,18.4023,18.3617,18.378,17800.0
2014-12-08 13:55:00,22.63,22.64,22.6,22.6,13200.0,18.378,18.3861,18.3536,18.3536,13200.0
2014-12-08 14:00:00,22.59,22.61,22.57,22.61,39400.0,18.3455,18.3617,18.3292,18.3617,39400.0
2014-12-08 14:05:00,22.61,22.61,22.59,22.6,16600.0,18.3617,18.3617,18.3455,18.3536,16600.0
2014-12-08 14:10:00,22.59,22.59,22.53,22.53,26000.0,18.3455,18.3455,18.2968,18.2968,26000.0
2014-12-08 14:15:00,22.53,22.55,22.51,22.54,16000.0,18.2968,18.313,18.2805,18.3049,16000.0
2014-12-08 14:20:00,22.54,22.6,22.54,22.59,22000.0,18.3049,18.3536,18.3049,18.3455,22000.0
2014-12-08 14:25:00,22.59,22.61,22.59,22.61,15400.0,18.3455,18.3617,18.3455,18.3617,15400.0
2014-12-08 14:30:00,22.62,22.68,22.61,22.67,27200.0,18.3698,18.4186,18.3617,18.4105,27200.0
2014-12-08 14:35:00,22.68,22.68,22.65,22.65,22200.0,18.4186,18.4186,18.3942,18.3942,22200.0
2014-12-08 14:40:00,22.65,22.66,22.62,22.62,17200.0,18.3942,18.4023,18.3698,18.3698,17200.0
2014-12-08 14:45:00,22.62,22.66,22.61,22.64,25200.0,18.3698,18.4023,18.3617,18.3861,25200.0
2014-12-08 14:50:00,22.63,22.64,22.61,22.64,29000.0,18.378,18.3861,18.3617,18.3861,29000.0
2014-12-08 14:55:00,22.64,22.65,22.61,22.62,31800.0,18.3861,18.3942,18.3617,18.3698,31800.0
2014-12-08 15:00:00,22.63,22.63,22.6,22.61,55200.0,18.378,18.378,18.3536,18.3617,55200.0
2014-12-08 15:05:00,22.61,22.61,22.56,22.56,29800.0,18.3617,18.3617,18.3211,18.3211,29800.0
2014-12-08 15:10:00,22.56,22.59,22.56,22.58,38400.0,18.3211,18.3455,18.3211,18.3374,38400.0
2014-12-08 15:15:00,22.58,22.61,22.56,22.56,68000.0,18.3374,18.3617,18.3211,18.3211,68000.0
2014-12-08 15:20:00,22.56,22.62,22.56,22.61,60200.0,18.3211,18.3698,18.3211,18.3617,60200.0
2014-12-08 15:25:00,22.61,22.64,22.61,22.61,106400.0,18.3617,18.3861,18.3617,18.3617,106400.0
2014-12-08 15:30:00,22.61,22.65,22.58,22.65,104800.0,18.3617,18.3942,18.3374,18.3942,104800.0
2014-12-08 15:35:00,22.65,22.66,22.6,22.61,58800.0,18.3942,18.4023,18.3536,18.3617,58800.0
2014-12-08 15:40:00,22.61,22.61,22.58,22.6,81600.0,18.3617,18.3617,18.3374,18.3536,81600.0
2014-12-08 15:45:00,22.6,22.63,22.59,22.6,68200.0,18.3536,18.378,18.3455,18.3536,68200.0
2014-12-08 15:50:00,22.6,22.63,22.59,22.63,88600.0,18.3536,18.378,18.3455,18.378,88600.0
2014-12-08 15:55:00,22.63,22.67,22.63,22.65,131800.0,18.378,18.4105,18.378,18.3942,131800.0
2014-12-09 09:30:00,22.49,22.54,22.4,22.44,76600.0,18.2643,18.3049,18.1912,18.2237,76600.0
2014-12-09 09:35:00,22.44,22.58,22.41,22.58,49600.0,18.2237,18.3374,18.1993,18.3374,49600.0
2014-12-09 09:40:00,22.56,22.56,22.43,22.5,38200.0,18.3211,18.3211,18.2155,18.2724,38200.0
2014-12-09 09:45:00,22.51,22.61,22.51,22.6,40800.0,18.2805,18.3617,18.2805,18.3536,40800.0
2014-12-09 09:50:00,22.59,22.64,22.53,22.63,256800.0,18.3455,18.3861,18.2968,18.378,256800.0
2014-12-09 09:55:00,22.61,22.67,22.55,22.66,60000.0,18.3617,18.4105,18.313,18.4023,60000.0
2014-12-09 10:00:00,22.65,22.65,22.57,22.57,30800.0,18.3942,18.3942,18.3292,18.3292,30800.0
2014-12-09 10:05:00,22.56,22.56,22.48,22.53,39600.0,18.3211,18.3211,18.2562,18.2968,39600.0
2014-12-09 10:10:00,22.54,22.54,22.48,22.5,26800.0,18.3049,18.3049,18.2562,18.2724,26800.0
2014-12-09 10:15:00,22.5,22.54,22.47,22.47,9000.0,18.2724,18.3049,18.248,18.248,9000.0
2014-12-09 10:20:00,22.47,22.52,22.47,22.52,10200.0,18.248,18.2886,18.248,18.2886,10200.0
2014-12-09 10:25:00,22.5,22.5,22.42,22.44,27400.0,18.2724,18.2724,18.2074,18.2237,27400.0
2014-12-09 10:30:00,22.45,22.47,22.43,22.45,12800.0,18.2318,18.248,18.2155,18.2318,12800.0
2014-12-09 10:35:00,22.45,22.5,22.45,22.48,26000.0,18.2318,18.2724,18.2318,18.2562,26000.0
2014-12-09 10:40:00,22.48,22.55,22.48,22.54,29400.0,18.2562,18.313,18.2562,18.3049,29400.0
2014-12-09 10:45:00,22.53,22.62,22.53,22.62,25800.0,18.2968,18.3698,18.2968,18.3698,25800.0
2014-12-09 10:50:00,22.61,22.63,22.56,22.56,26800.0,18.3617,18.378,18.3211,18.3211,26800.0
2014-12-09 10:55:00,22.55,22.56,22.53,22.54,10200.0,18.313,18.3211,18.2968,18.3049,10200.0
2014-12-09 11:00:00,22.54,22.54,22.51,22.52,13200.0,18.3049,18.3049,18.2805,18.2886,13200.0
2014-12-09 11:05:00,22.52,22.57,22.52,22.52,10200.0,18.2886,18.3292,18.2886,18.2886,10200.0
2014-12-09 11:10:00,22.52,22.55,22.52,22.53,16400.0,18.2886,18.313,18.2886,18.2968,16400.0
2014-12-09 11:15:00,22.53,22.57,22.52,22.56,13200.0,18.2968,18.3292,18.2886,18.3211,13200.0
2014-12-09 11:20:00,22.56,22.61,22.56,22.61,14600.0,18.3211,18.3617,18.3211,18.3617,14600.0
2014-12-09 11:25:00,22.61,22.66,22.61,22.62,8800.0,18.3617,18.4023,18.3617,18.3698,8800.0
2014-12-09 11:30:00,22.63,22.63,22.59,22.59,20800.0,18.378,18.378,18.3455,18.3455,20800.0
2014-12-09 11:35:00,22.58,22.59,22.57,22.59,16200.0,18.3374,18.3455,18.3292,18.3455,16200.0
2014-12-09 11:40:00,22.6,22.6,22.57,22.6,16200.0,18.3536,18.3536,18.3292,18.3536,16200.0
2014-12-09 11:45:00,22.61,22.61,22.59,22.6,12000.0,18.3617,18.3617,18.3455,18.3536,12000.0
2014-12-09 11:50:00,22.6,22.61,22.59,22.6,10400.0,18.3536,18.3617,18.3455,18.3536,10400.0
2014-12-09 11:55:00,22.6,22.63,22.59,22.62,11200.0,18.3536,18.378,18.3455,18.3698,11200.0
2014-12-09 12:00:00,22.61,22.61,22.59,22.61,19000.0,18.3617,18.3617,18.3455,18.3617,19000.0
2014-12-09 12:05:00,22.6,22.64,22.6,22.64,11400.0,18.3536,18.3861,18.3536,18.3861,11400.0
2014-12-09 12:10:00,22.63,22.65,22.61,22.65,13800.0,18.378,18.3942,18.3617,18.3942,13800.0
2014-12-09 12:15:00,22.64,22.65,22.58,22.58,15600.0,18.3861,18.3942,18.3374,18.3374,15600.0
2014-12-09 12:20:00,22.58,22.59,22.57,22.58,8600.0,18.3374,18.3455,18.3292,18.3374,8600.0
2014-12-09 12:25:00,22.59,22.59,22.58,22.58,13000.0,18.3455,18.3455,18.3374,18.3374,13000.0
2014-12-09 12:30:00,22.58,22.61,22.58,22.61,15200.0,18.3374,18.3617,18.3374,18.3617,15200.0
2014-12-09 12:35:00,22.62,22.71,22.61,22.7,22600.0,18.3698,18.4429,18.3617,18.4348,22600.0
2014-12-09 12:40:00,22.73,22.73,22.69,22.7,8600.0,18.4592,18.4592,18.4267,18.4348,8600.0
2014-12-09 12:45:00,22.7,22.7,22.66,22.67,13000.0,18.4348,18.4348,18.4023,18.4105,13000.0
2014-12-09 12:50:00,22.67,22.68,22.67,22.67,7400.0,18.4105,18.4186,18.4105,18.4105,7400.0
2014-12-09 12:55:00,22.67,22.68,22.66,22.68,9000.0,18.4105,18.4186,18.4023,18.4186,9000.0
2014-12-09 13:00:00,22.68,22.7,22.68,22.69,7000.0,18.4186,18.4348,18.4186,18.4267,7000.0
2014-12-09 13:05:00,22.69,22.71,22.68,22.7,35000.0,18.4267,18.4429,18.4186,18.4348,35000.0
2014-12-09 13:10:00,22.69,22.75,22.68,22.74,22400.0,18.4267,18.4754,18.4186,18.4673,22400.0
2014-12-09 13:15:00,22.74,22.75,22.68,22.68,44200.0,18.4673,18.4754,18.4186,18.4186,44200.0
2014-12-09 13:20:00,22.68,22.68,22.65,22.65,19200.0,18.4186,18.4186,18.3942,18.3942,19200.0
2014-12-09 13:25:00,22.65,22.7,22.64,22.69,13800.0,18.3942,18.4348,18.3861,18.4267,13800.0
2014-12-09 13:30:00,22.69,22.75,22.68,22.75,53800.0,18.4267,18.4754,18.4186,18.4754,53800.0
2014-12-09 13:35:00,22.75,22.75,22.7,22.74,21600.0,18.4754,18.4754,18.4348,18.4673,21600.0
2014-12-09 13:40:00,22.74,22.75,22.73,22.75,13200.0,18.4673,18.4754,18.4592,18.4754,13200.0
2014-12-09 13:45:00,22.76,22.77,22.72,22.73,20000.0,18.4835,18.4917,18.4511,18.4592,20000.0
2014-12-09 13:50:00,22.73,22.73,22.71,22.73,17400.0,18.4592,18.4592,18.4429,18.4592,17400.0
2014-12-09 13:55:00,22.73,22.73,22.7,22.71,13000.0,18.4592,18.4592,18.4348,18.4429,13000.0
2014-12-09 14:00:00,22.71,22.72,22.7,22.72,18200.0,18.4429,18.4511,18.4348,18.4511,18200.0
2014-12-09 14:05:00,22.72,22.75,22.72,22.75,26600.0,18.4511,18.4754,18.4511,18.4754,26600.0
2014-12-09 14:10:00,22.75,22.75,22.7,22.71,20800.0,18.4754,18.4754,18.4348,18.4429,20800.0
2014-12-09 14:15:00,22.71,22.72,22.68,22.7,14800.0,18.4429,18.4511,18.4186,18.4348,14800.0
2014-12-09 14:20:00,22.7,22.74,22.7,22.74,13000.0,18.4348,18.4673,18.4348,18.4673,13000.0
2014-12-09 14:25:00,22.74,22.74,22.73,22.74,23000.0,18.4673,18.4673,18.4592,18.4673,23000.0
2014-12-09 14:30:00,22.74,22.75,22.68,22.68,43800.0,18.4673,18.4754,18.4186,18.4186,43800.0
2014-12-09 14:35:00,22.68,22.69,22.65,22.66,40000.0,18.4186,18.4267,18.3942,18.4023,40000.0
2014-12-09 14:40:00,22.66,22.66,22.64,22.66,39800.0,18.4023,18.4023,18.3861,18.4023,39800.0
2014-12-09 14:45:00,22.66,22.68,22.61,22.63,31800.0,18.4023,18.4186,18.3617,18.378,31800.0
2014-12-09 14:50:00,22.63,22.63,22.59,22.6,35200.0,18.378,18.378,18.3455,18.3536,35200.0
2014-12-09 14:55:00,22.59,22.61,22.58,22.61,32000.0,18.3455,18.3617,18.3374,18.3617,32000.0
2014-12-09 15:00:00,22.61,22.67,22.6,22.66,79200.0,18.3617,18.4105,18.3536,18.4023,79200.0
2014-12-09 15:05:00,22.66,22.68,22.65,22.66,32600.0,18.4023,18.4186,18.3942,18.4023,32600.0
2014-12-09 15:10:00,22.66,22.67,22.64,22.64,33400.0,18.4023,18.4105,18.3861,18.3861,33400.0
2014-12-09 15:15:00,22.64,22.66,22.64,22.65,33600.0,18.3861,18.4023,18.3861,18.3942,33600.0
2014-12-09 15:20:00,22.65,22.67,22.65,22.67,36000.0,18.3942,18.4105,18.3942,18.4105,36000.0
2014-12-09 15:25:00,22.67,22.71,22.67,22.68,66400.0,18.4105,18.4429,18.4105,18.4186,66400.0
2014-12-09 15:30:00,22.68,22.68,22.66,22.67,42200.0,18.4186,18.4186,18.4023,18.4105,42200.0
2014-12-09 15:35:00,22.67,22.71,22.67,22.68,64400.0,18.4105,18.4429,18.4105,18.4186,64400.0
2014-12-09 15:40:00,22.68,22.71,22.67,22.67,55800.0,18.4186,18.4429,18.4105,18.4105,55800.0
2014-12-09 15:45:00,22.67,22.72,22.66,22.72,69200.0,18.4105,18.4511,18.4023,18.4511,69200.0
2014-12-09 15:50:00,22.71,22.71,22.68,22.7,76600.0,18.4429,18.4429,18.4186,18.4348,76600.0
2014-12-09 15:55:00,22.7,22.72,22.7,22.71,148400.0,18.4348,18.4511,18.4348,18.4429,148400.0
2014-12-10 09:30:00,22.7,22.71,22.59,22.71,47400.0,18.4348,18.4429,18.3455,18.4429,47400.0
2014-12-10 09:35:00,22.7,22.7,22.59,22.68,37200.0,18.4348,18.4348,18.3455,18.4186,37200.0
2014-12-10 09:40:00,22.7,22.73,22.61,22.64,18000.0,18.4348,18.4592,18.3617,18.3861,18000.0
2014-12-10 09:45:00,22.65,22.71,22.64,22.68,16400.0,18.3942,18.4429,18.3861,18.4186,16400.0
2014-12-10 09:50:00,22.66,22.67,22.57,22.59,113000.0,18.4023,18.4105,18.3292,18.3455,113000.0
2014-12-10 09:55:00,22.59,22.6,22.56,22.6,16600.0,18.3455,18.3536,18.3211,18.3536,16600.0
2014-12-10 10:00:00,22.59,22.61,22.55,22.55,35800.0,18.3455,18.3617,18.313,18.313,35800.0
2014-12-10 10:05:00,22.56,22.57,22.54,22.55,24600.0,18.3211,18.3292,18.3049,18.313,24600.0
2014-12-10 10:10:00,22.55,22.58,22.54,22.55,71400.0,18.313,18.3374,18.3049,18.313,71400.0
2014-12-10 10:15:00,22.55,22.59,22.54,22.57,72800.0,18.313,18.3455,18.3049,18.3292,72800.0
2014-12-10 10:20:00,22.57,22.61,22.57,22.58,14800.0,18.3292,18.3617,18.3292,18.3374,14800.0
2014-12-10 10:25:00,22.58,22.58,22.53,22.56,36200.0,18.3374,18.3374,18.2968,18.3211,36200.0
2014-12-10 10:30:00,22.56,22.56,22.5,22.55,35000.0,18.3211,18.3211,18.2724,18.313,35000.0
2014-12-10 10:35:00,22.54,22.58,22.53,22.53,38000.0,18.3049,18.3374,18.2968,18.2968,38000.0
2014-12-10 10:40:00,22.53,22.53,22.49,22.5,25600.0,18.2968,18.2968,18.2643,18.2724,25600.0
2014-12-10 10:45:00,22.51,22.53,22.5,22.53,29400.0,18.2805,18.2968,18.2724,18.2968,29400.0
2014-12-10 10:50:00,22.53,22.53,22.45,22.47,59000.0,18.2968,18.2968,18.2318,18.248,59000.0
2014-12-10 10:55:00,22.48,22.52,22.47,22.52,22800.0,18.2562,18.2886,18.248,18.2886,22800.0
2014-12-10 11:00:00,22.52,22.52,22.47,22.48,18400.0,18.2886,18.2886,18.248,18.2562,18400.0
2014-12-10 11:05:00,22.48,22.49,22.47,22.49,25800.0,18.2562,18.2643,18.248,18.2643,25800.0
2014-12-10 11:10:00,22.49,22.5,22.48,22.49,33800.0,18.2643,18.2724,18.2562,18.2643,33800.0
2014-12-10 11:15:00,22.49,22.49,22.48,22.48,33200.0,18.2643,18.2643,18.2562,18.2562,33200.0
2014-12-10 11:20:00,22.48,22.53,22.47,22.51,31400.0,18.2562,18.2968,18.248,18.2805,31400.0
2014-12-10 11:25:00,22.5,22.5,22.48,22.48,18600.0,18.2724,18.2724,18.2562,18.2562,18600.0
2014-12-10 11:30:00,22.48,22.48,22.45,22.46,23000.0,18.2562,18.2562,18.2318,18.2399,23000.0
2014-12-10 11:35:00,22.46,22.49,22.45,22.49,33600.0,18.2399,18.2643,18.2318,18.2643,33600.0
2014-12-10 11:40:00,22.48,22.5,22.48,22.49,34800.0,18.2562,18.2724,18.2562,18.2643,34800.0
2014-12-10 11:45:00,22.49,22.49,22.47,22.49,31200.0,18.2643,18.2643,18.248,18.2643,31200.0
2014-12-10 11:50:00,22.49,22.49,22.47,22.47,24600.0,18.2643,18.2643,18.248,18.248,24600.0
2014-12-10 11:55:00,22.47,22.48,22.44,22.44,16000.0,18.248,18.2562,18.2237,18.2237,16000.0
2014-12-10 12:00:00,22.45,22.46,22.42,22.45,36800.0,18.2318,18.2399,18.2074,18.2318,36800.0
2014-12-10 12:05:00,22.45,22.45,22.41,22.41,21200.0,18.2318,18.2318,18.1993,18.1993,21200.0
2014-12-10 12:10:00,22.41,22.42,22.4,22.41,24000.0,18.1993,18.2074,18.1912,18.1993,24000.0
2014-12-10 12:15:00,22.41,22.41,22.36,22.38,38400.0,18.1993,18.1993,18.1587,18.1749,38400.0
2014-12-10 12:20:00,22.38,22.41,22.36,22.38,17800.0,18.1749,18.1993,18.1587,18.1749,17800.0
2014-12-10 12:25:00,22.38,22.4,22.38,22.38,34000.0,18.1749,18.1912,18.1749,18.1749,34000.0
2014-12-10 12:30:00,22.38,22.41,22.38,22.41,47600.0,18.1749,18.1993,18.1749,18.1993,47600.0
2014-12-10 12:35:00,22.41,22.48,22.41,22.46,27600.0,18.1993,18.2562,18.1993,18.2399,27600.0
2014-12-10 12:40:00,22.46,22.5,22.46,22.5,33200.0,18.2399,18.2724,18.2399,18.2724,33200.0
2014-12-10 12:45:00,22.49,22.53,22.48,22.51,26400.0,18.2643,18.2968,18.2562,18.2805,26400.0
2014-12-10 12:50:00,22.51,22.54,22.51,22.53,20600.0,18.2805,18.3049,18.2805,18.2968,20600.0
2014-12-10 12:55:00,22.52,22.54,22.51,22.53,38200.0,18.2886,18.3049,18.2805,18.2968,38200.0
2014-12-10 13:00:00,22.52,22.55,22.51,22.52,27800.0,18.2886,18.313,18.2805,18.2886,27800.0
2014-12-10 13:05:00,22.52,22.54,22.51,22.52,37200.0,18.2886,18.3049,18.2805,18.2886,37200.0
2014-12-10 13:10:00,22.52,22.55,22.52,22.55,11800.0,18.2886,18.313,18.2886,18.313,11800.0
2014-12-10 13:15:00,22.55,22.55,22.52,22.54,22000.0,18.313,18.313,18.2886,18.3049,22000.0
2014-12-10 13:20:00,22.53,22.54,22.52,22.52,10600.0,18.2968,18.3049,18.2886,18.2886,10600.0
2014-12-10 13:25:00,22.53,22.55,22.52,22.54,16400.0,18.2968,18.313,18.2886,18.3049,16400.0
2014-12-10 13:30:00,22.54,22.54,22.48,22.48,12200.0,18.3049,18.3049,18.2562,18.2562,12200.0
2014-12-10 13:35:00,22.49,22.5,22.46,22.46,31000.0,18.2643,18.2724,18.2399,18.2399,31000.0
2014-12-10 13:40:00,22.47,22.47,22.43,22.45,18000.0,18.248,18.248,18.2155,18.2318,18000.0
2014-12-10 13:45:00,22.43,22.43,22.34,22.34,23400.0,18.2155,18.2155,18.1425,18.1425,23400.0
2014-12-10 13:50:00,22.33,22.36,22.32,22.35,19400.0,18.1343,18.1587,18.1262,18.1506,19400.0
2014-12-10 13:55:00,22.34,22.34,22.3,22.3,23200.0,18.1425,18.1425,18.11,18.11,23200.0
2014-12-10 14:00:00,22.3,22.3,22.27,22.29,25600.0,18.11,18.11,18.0856,18.1019,25600.0
2014-12-10 14:05:00,22.29,22.31,22.29,22.3,33400.0,18.1019,18.1181,18.1019,18.11,33400.0
2014-12-10 14:10:00,22.3,22.31,22.26,22.27,27600.0,18.11,18.1181,18.0775,18.0856,27600.0
2014-12-10 14:15:00,22.27,22.31,22.27,22.31,58800.0,18.0856,18.1181,18.0856,18.1181,58800.0
2014-12-10 14:20:00,22.31,22.32,22.27,22.27,81000.0,18.1181,18.1262,18.0856,18.0856,81000.0
2014-12-10 14:25:00,22.28,22.3,22.27,22.28,26200.0,18.0937,18.11,18.0856,18.0937,26200.0
2014-12-10 14:30:00,22.28,22.28,22.23,22.24,47200.0,18.0937,18.0937,18.0531,18.0612,47200.0
2014-12-10 14:35:00,22.24,22.24,22.17,22.17,32200.0,18.0612,18.0612,18.0044,18.0044,32200.0
2014-12-10 14:40:00,22.16,22.18,22.16,22.18,32000.0,17.9963,18.0125,17.9963,18.0125,32000.0
2014-12-10 14:45:00,22.17,22.24,22.17,22.22,102800.0,18.0044,18.0612,18.0044,18.045,102800.0
2014-12-10 14:50:00,22.22,22.22,22.18,22.18,28000.0,18.045,18.045,18.0125,18.0125,28000.0
2014-12-10 14:55:00,22.18,22.2,22.14,22.14,43000.0,18.0125,18.0288,17.98,17.98,43000.0
2014-12-10 15:00:00,22.14,22.17,22.14,22.15,39600.0,17.98,18.0044,17.98,17.9882,39600.0
2014-12-10 15:05:00,22.15,22.21,22.13,22.2,42400.0,17.9882,18.0369,17.9719,18.0288,42400.0
2014-12-10 15:10:00,22.2,22.24,22.19,22.23,62400.0,18.0288,18.0612,18.0206,18.0531,62400.0
2014-12-10 15:15:00,22.23,22.29,22.22,22.29,100200.0,18.0531,18.1019,18.045,18.1019,100200.0
2014-12-10 15:20:00,22.29,22.34,22.29,22.33,57200.0,18.1019,18.1425,18.1019,18.1343,57200.0
2014-12-10 15:25:00,22.33,22.36,22.32,22.35,82400.0,18.1343,18.1587,18.1262,18.1506,82400.0
2014-12-10 15:30:00,22.35,22.36,22.33,22.36,53800.0,18.1506,18.1587,18.1343,18.1587,53800.0
2014-12-10 15:35:00,22.36,22.36,22.3,22.32,61600.0,18.1587,18.1587,18.11,18.1262,61600.0
2014-12-10 15:40:00,22.32,22.32,22.28,22.29,60000.0,18.1262,18.1262,18.0937,18.1019,60000.0
2014-12-10 15:45:00,22.29,22.29,22.24,22.25,105400.0,18.1019,18.1019,18.0612,18.0694,105400.0
2014-12-10 15:50:00,22.25,22.27,22.23,22.26,111400.0,18.0694,18.0856,18.0531,18.0775,111400.0
2014-12-10 15:55:00,22.26,22.3,22.23,22.24,193400.0,18.0775,18.11,18.0531,18.0612,193400.0
2014-12-11 09:30:00,22.36,23.02,22.31,22.34,44800.0,18.1587,18.6947,18.1181,18.1425,44800.0
2014-12-11 09:35:00,22.35,22.37,22.33,22.36,22400.0,18.1506,18.1668,18.1343,18.1587,22400.0
2014-12-11 09:40:00,22.36,22.43,22.34,22.43,23600.0,18.1587,18.2155,18.1425,18.2155,23600.0
2014-12-11 09:45:00,22.45,22.46,22.42,22.45,14000.0,18.2318,18.2399,18.2074,18.2318,14000.0
2014-12-11 09:50:00,22.45,22.5,22.43,22.46,17600.0,18.2318,18.2724,18.2155,18.2399,17600.0
2014-12-11 09:55:00,22.47,22.47,22.41,22.41,12000.0,18.248,18.248,18.1993,18.1993,12000.0
2014-12-11 10:00:00,22.43,22.43,22.37,22.39,17200.0,18.2155,18.2155,18.1668,18.1831,17200.0
2014-12-11 10:05:00,22.39,22.43,22.37,22.42,24000.0,18.1831,18.2155,18.1668,18.2074,24000.0
2014-12-11 10:10:00,22.42,22.46,22.41,22.45,15000.0,18.2074,18.2399,18.1993,18.2318,15000.0
2014-12-11 10:15:00,22.45,22.49,22.45,22.49,23800.0,18.2318,18.2643,18.2318,18.2643,23800.0
2014-12-11 10:20:00,22.49,22.51,22.46,22.48,21400.0,18.2643,18.2805,18.2399,18.2562,21400.0
2014-12-11 10:25:00,22.49,22.49,22.46,22.49,20800.0,18.2643,18.2643,18.2399,18.2643,20800.0
2014-12-11 10:30:00,22.49,22.54,22.49,22.52,26000.0,18.2643,18.3049,18.2643,18.2886,26000.0
2014-12-11 10:35:00,22.52,22.52,22.48,22.5,29800.0,18.2886,18.2886,18.2562,18.2724,29800.0
2014-12-11 10:40:00,22.49,22.49,22.47,22.48,16200.0,18.2643,18.2643,18.248,18.2562,16200.0
2014-12-11 10:45:00,22.49,22.49,22.46,22.47,21600.0,18.2643,18.2643,18.2399,18.248,21600.0
2014-12-11 10:50:00,22.48,22.48,22.45,22.46,18000.0,18.2562,18.2562,18.2318,18.2399,18000.0
2014-12-11 10:55:00,22.47,22.47,22.42,22.43,20200.0,18.248,18.248,18.2074,18.2155,20200.0
2014-12-11 11:00:00,22.43,22.43,22.36,22.39,31000.0,18.2155,18.2155,18.1587,18.1831,31000.0
2014-12-11 11:05:00,22.4,22.43,22.4,22.41,13800.0,18.1912,18.2155,18.1912,18.1993,13800.0
2014-12-11 11:10:00,22.4,22.46,22.4,22.46,28800.0,18.1912,18.2399,18.1912,18.2399,28800.0
2014-12-11 11:15:00,22.46,22.48,22.46,22.48,11600.0,18.2399,18.2562,18.2399,18.2562,11600.0
2014-12-11 11:20:00,22.48,22.5,22.46,22.48,18200.0,18.2562,18.2724,18.2399,18.2562,18200.0
2014-12-11 11:25:00,22.48,22.49,22.43,22.43,8600.0,18.2562,18.2643,18.2155,18.2155,8600.0
2014-12-11 11:30:00,22.43,22.46,22.42,22.42,8000.0,18.2155,18.2399,18.2074,18.2074,8000.0
2014-12-11 11:35:00,22.43,22.43,22.41,22.41,36800.0,18.2155,18.2155,18.1993,18.1993,36800.0
2014-12-11 11:40:00,22.41,22.42,22.39,22.4,18000.0,18.1993,18.2074,18.1831,18.1912,18000.0
2014-12-11 11:45:00,22.4,22.4,22.36,22.36,19600.0,18.1912,18.1912,18.1587,18.1587,19600.0
2014-12-11 11:50:00,22.37,22.41,22.37,22.41,15600.0,18.1668,18.1993,18.1668,18.1993,15600.0
2014-12-11 11:55:00,22.41,22.42,22.39,22.41,16600.0,18.1993,18.2074,18.1831,18.1993,16600.0
2014-12-11 12:00:00,22.42,22.43,22.41,22.43,10000.0,18.2074,18.2155,18.1993,18.2155,10000.0
2014-12-11 12:05:00,22.43,22.44,22.41,22.41,11000.0,18.2155,18.2237,18.1993,18.1993,11000.0
2014-12-11 12:10:00,22.4,22.45,22.39,22.45,14400.0,18.1912,18.2318,18.1831,18.2318,14400.0
2014-12-11 12:15:00,22.46,22.46,22.44,22.44,5000.0,18.2399,18.2399,18.2237,18.2237,5000.0
2014-12-11 12:20:00,22.43,22.43,22.42,22.43,14800.0,18.2155,18.2155,18.2074,18.2155,14800.0
2014-12-11 12:25:00,22.43,22.45,22.42,22.43,20000.0,18.2155,18.2318,18.2074,18.2155,20000.0
2014-12-11 12:30:00,22.44,22.45,22.42,22.42,7200.0,18.2237,18.2318,18.2074,18.2074,7200.0
2014-12-11 12:35:00,22.42,22.45,22.41,22.44,9000.0,18.2074,18.2318,18.1993,18.2237,9000.0
2014-12-11 12:40:00,22.44,22.45,22.41,22.41,6400.0,18.2237,18.2318,18.1993,18.1993,6400.0
2014-12-11 12:45:00,22.41,22.43,22.4,22.43,11600.0,18.1993,18.2155,18.1912,18.2155,11600.0
2014-12-11 12:50:00,22.43,22.47,22.43,22.45,25800.0,18.2155,18.248,18.2155,18.2318,25800.0
2014-12-11 12:55:00,22.45,22.47,22.45,22.47,20400.0,18.2318,18.248,18.2318,18.248,20400.0
2014-12-11 13:00:00,22.47,22.48,22.45,22.46,18400.0,18.248,18.2562,18.2318,18.2399,18400.0
2014-12-11 13:05:00,22.46,22.5,22.46,22.49,17600.0,18.2399,18.2724,18.2399,18.2643,17600.0
2014-12-11 13:10:00,22.49,22.5,22.47,22.47,11800.0,18.2643,18.2724,18.248,18.248,11800.0
2014-12-11 13:15:00,22.47,22.48,22.46,22.48,17600.0,18.248,18.2562,18.2399,18.2562,17600.0
2014-12-11 13:20:00,22.47,22.49,22.47,22.47,21800.0,18.248,18.2643,18.248,18.248,21800.0
2014-12-11 13:25:00,22.47,22.48,22.46,22.47,10600.0,18.248,18.2562,18.2399,18.248,10600.0
2014-12-11 13:30:00,22.48,22.49,22.47,22.48,11600.0,18.2562,18.2643,18.248,18.2562,11600.0
2014-12-11 13:35:00,22.49,22.5,22.48,22.49,13200.0,18.2643,18.2724,18.2562,18.2643,13200.0
2014-12-11 13:40:00,22.49,22.53,22.49,22.52,13200.0,18.2643,18.2968,18.2643,18.2886,13200.0
2014-12-11 13:45:00,22.52,22.55,22.52,22.54,16200.0,18.2886,18.313,18.2886,18.3049,16200.0
2014-12-11 13:50:00,22.54,22.54,22.51,22.51,24400.0,18.3049,18.3049,18.2805,18.2805,24400.0
2014-12-11 13:55:00,22.52,22.53,22.47,22.47,34600.0,18.2886,18.2968,18.248,18.248,34600.0
2014-12-11 14:00:00,22.47,22.5,22.47,22.5,26600.0,18.248,18.2724,18.248,18.2724,26600.0
2014-12-11 14:05:00,22.5,22.5,22.49,22.49,22800.0,18.2724,18.2724,18.2643,18.2643,22800.0
2014-12-11 14:10:00,22.49,22.5,22.49,22.5,16000.0,18.2643,18.2724,18.2643,18.2724,16000.0
2014-12-11 14:15:00,22.49,22.49,22.48,22.49,23600.0,18.2643,18.2643,18.2562,18.2643,23600.0
2014-12-11 14:20:00,22.49,22.49,22.48,22.49,22000.0,18.2643,18.2643,18.2562,18.2643,22000.0
2014-12-11 14:25:00,22.48,22.48,22.42,22.44,77000.0,18.2562,18.2562,18.2074,18.2237,77000.0
2014-12-11 14:30:00,22.43,22.46,22.43,22.43,57000.0,18.2155,18.2399,18.2155,18.2155,57000.0
2014-12-11 14:35:00,22.43,22.45,22.43,22.45,51800.0,18.2155,18.2318,18.2155,18.2318,51800.0
2014-12-11 14:40:00,22.46,22.49,22.45,22.45,49800.0,18.2399,18.2643,18.2318,18.2318,49800.0
2014-12-11 14:45:00,22.45,22.45,22.41,22.42,94200.0,18.2318,18.2318,18.1993,18.2074,94200.0
2014-12-11 14:50:00,22.42,22.42,22.41,22.42,38200.0,18.2074,18.2074,18.1993,18.2074,38200.0
2014-12-11 14:55:00,22.41,22.41,22.38,22.4,50400.0,18.1993,18.1993,18.1749,18.1912,50400.0
2014-12-11 15:00:00,22.4,22.43,22.39,22.43,30400.0,18.1912,18.2155,18.1831,18.2155,30400.0
2014-12-11 15:05:00,22.43,22.45,22.42,22.42,40000.0,18.2155,18.2318,18.2074,18.2074,40000.0
2014-12-11 15:10:00,22.42,22.46,22.41,22.45,42600.0,18.2074,18.2399,18.1993,18.2318,42600.0
2014-12-11 15:15:00,22.45,22.48,22.45,22.48,28000.0,18.2318,18.2562,18.2318,18.2562,28000.0
2014-12-11 15:20:00,22.48,22.48,22.44,22.48,41200.0,18.2562,18.2562,18.2237,18.2562,41200.0
2014-12-11 15:25:00,22.47,22.48,22.44,22.45,32200.0,18.248,18.2562,18.2237,18.2318,32200.0
2014-12-11 15:30:00,22.46,22.48,22.43,22.44,49600.0,18.2399,18.2562,18.2155,18.2237,49600.0
2014-12-11 15:35:00,22.44,22.45,22.43,22.43,38000.0,18.2237,18.2318,18.2155,18.2155,38000.0
2014-12-11 15:40:00,22.44,22.47,22.42,22.42,83600.0,18.2237,18.248,18.2074,18.2074,83600.0
2014-12-11 15:45:00,22.42,22.43,22.34,22.35,61800.0,18.2074,18.2155,18.1425,18.1506,61800.0
2014-12-11 15:50:00,22.35,22.36,22.3,22.32,105400.0,18.1506,18.1587,18.11,18.1262,105400.0
2014-12-11 15:55:00,22.33,22.36,22.32,22.35,123000.0,18.1343,18.1587,18.1262,18.1506,123000.0
2014-12-12 09:30:00,22.14,22.17,22.03,22.11,50600.0,17.98,18.0044,17.8907,17.9557,50600.0
2014-12-12 09:35:00,22.13,22.25,22.13,22.22,27800.0,17.9719,18.0694,17.9719,18.045,27800.0
2014-12-12 09:40:00,22.22,22.3,22.2,22.25,20800.0,18.045,18.11,18.0288,18.0694,20800.0
2014-12-12 09:45:00,22.26,22.27,22.13,22.14,27000.0,18.0775,18.0856,17.9719,17.98,27000.0
2014-12-12 09:50:00,22.15,22.16,22.11,22.14,18000.0,17.9882,17.9963,17.9557,17.98,18000.0
2014-12-12 09:55:00,22.15,22.21,22.13,22.21,17600.0,17.9882,18.0369,17.9719,18.0369,17600.0
2014-12-12 10:00:00,22.2,22.21,22.1,22.11,29800.0,18.0288,18.0369,17.9476,17.9557,29800.0
2014-12-12 10:05:00,22.11,22.15,22.1,22.15,21000.0,17.9557,17.9882,17.9476,17.9882,21000.0
2014-12-12 10:10:00,22.15,22.17,22.11,22.13,26600.0,17.9882,18.0044,17.9557,17.9719,26600.0
2014-12-12 10:15:00,22.14,22.18,22.1,22.18,31600.0,17.98,18.0125,17.9476,18.0125,31600.0
2014-12-12 10:20:00,22.18,22.23,22.17,22.21,23600.0,18.0125,18.0531,18.0044,18.0369,23600.0
2014-12-12 10:25:00,22.2,22.2,22.15,22.16,24600.0,18.0288,18.0288,17.9882,17.9963,24600.0
2014-12-12 10:30:00,22.16,22.21,22.16,22.18,17200.0,17.9963,18.0369,17.9963,18.0125,17200.0
2014-12-12 10:35:00,22.18,22.18,22.12,22.12,30200.0,18.0125,18.0125,17.9638,17.9638,30200.0
2014-12-12 10:40:00,22.13,22.14,22.09,22.11,22600.0,17.9719,17.98,17.9394,17.9557,22600.0
2014-12-12 10:45:00,22.11,22.11,22.06,22.06,33000.0,17.9557,17.9557,17.9151,17.9151,33000.0
2014-12-12 10:50:00,22.06,22.07,22.02,22.02,26400.0,17.9151,17.9232,17.8826,17.8826,26400.0
2014-12-12 10:55:00,22.02,22.04,21.97,21.98,30400.0,17.8826,17.8988,17.842,17.8501,30400.0
2014-12-12 11:00:00,21.98,21.98,21.92,21.92,34400.0,17.8501,17.8501,17.8014,17.8014,34400.0
2014-12-12 11:05:00,21.93,22.0,21.93,21.98,37200.0,17.8095,17.8663,17.8095,17.8501,37200.0
2014-12-12 11:10:00,21.99,22.06,21.96,22.05,52200.0,17.8582,17.9151,17.8339,17.9069,52200.0
2014-12-12 11:15:00,22.05,22.09,22.03,22.04,24200.0,17.9069,17.9394,17.8907,17.8988,24200.0
2014-12-12 11:20:00,22.04,22.07,22.02,22.02,23800.0,17.8988,17.9232,17.8826,17.8826,23800.0
2014-12-12 11:25:00,22.02,22.02,21.97,21.97,19600.0,17.8826,17.8826,17.842,17.842,19600.0
2014-12-12 11:30:00,21.97,22.03,21.97,22.01,29800.0,17.842,17.8907,17.842,17.8745,29800.0
2014-12-12 11:35:00,22.0,22.05,22.0,22.05,28000.0,17.8663,17.9069,17.8663,17.9069,28000.0
2014-12-12 11:40:00,22.05,22.08,22.02,22.02,14600.0,17.9069,17.9313,17.8826,17.8826,14600.0
2014-12-12 11:45:00,22.04,22.04,22.0,22.0,33800.0,17.8988,17.8988,17.8663,17.8663,33800.0
2014-12-12 11:50:00,22.0,22.01,21.96,21.97,15600.0,17.8663,17.8745,17.8339,17.842,15600.0
2014-12-12 11:55:00,21.97,21.97,21.92,21.95,38600.0,17.842,17.842,17.8014,17.8257,38600.0
2014-12-12 12:00:00,21.96,21.98,21.94,21.98,12400.0,17.8339,17.8501,17.8176,17.8501,12400.0
2014-12-12 12:05:00,21.98,21.99,21.96,21.97,13600.0,17.8501,17.8582,17.8339,17.842,13600.0
2014-12-12 12:10:00,21.96,21.97,21.94,21.97,18200.0,17.8339,17.842,17.8176,17.842,18200.0
2014-12-12 12:15:00,21.97,21.98,21.94,21.97,17000.0,17.842,17.8501,17.8176,17.842,17000.0
2014-12-12 12:20:00,21.96,21.98,21.95,21.98,16200.0,17.8339,17.8501,17.8257,17.8501,16200.0
2014-12-12 12:25:00,21.97,22.01,21.97,22.0,12400.0,17.842,17.8745,17.842,17.8663,12400.0
2014-12-12 12:30:00,22.02,22.04,22.01,22.02,9200.0,17.8826,17.8988,17.8745,17.8826,9200.0
2014-12-12 12:35:00,22.0,22.02,21.99,22.0,17400.0,17.8663,17.8826,17.8582,17.8663,17400.0
2014-12-12 12:40:00,22.02,22.03,22.0,22.02,11400.0,17.8826,17.8907,17.8663,17.8826,11400.0
2014-12-12 12:45:00,22.02,22.03,22.0,22.0,11400.0,17.8826,17.8907,17.8663,17.8663,11400.0
2014-12-12 12:50:00,22.0,22.0,21.94,21.96,20600.0,17.8663,17.8663,17.8176,17.8339,20600.0
2014-12-12 12:55:00,21.96,21.97,21.95,21.95,14000.0,17.8339,17.842,17.8257,17.8257,14000.0
2014-12-12 13:00:00,21.95,21.97,21.93,21.95,21200.0,17.8257,17.842,17.8095,17.8257,21200.0
2014-12-12 13:05:00,21.95,22.01,21.95,22.01,24200.0,17.8257,17.8745,17.8257,17.8745,24200.0
2014-12-12 13:10:00,22.02,22.03,22.0,22.02,18200.0,17.8826,17.8907,17.8663,17.8826,18200.0
2014-12-12 13:15:00,22.03,22.09,22.03,22.09,21800.0,17.8907,17.9394,17.8907,17.9394,21800.0
2014-12-12 13:20:00,22.08,22.1,22.08,22.09,13200.0,17.9313,17.9476,17.9313,17.9394,13200.0
2014-12-12 13:25:00,22.1,22.11,22.09,22.1,17200.0,17.9476,17.9557,17.9394,17.9476,17200.0
2014-12-12 13:30:00,22.1,22.1,22.06,22.09,26200.0,17.9476,17.9476,17.9151,17.9394,26200.0
2014-12-12 13:35:00,22.1,22.11,22.09,22.11,11800.0,17.9476,17.9557,17.9394,17.9557,11800.0
2014-12-12 13:40:00,22.12,22.12,22.1,22.11,12200.0,17.9638,17.9638,17.9476,17.9557,12200.0
2014-12-12 13:45:00,22.11,22.13,22.09,22.13,9800.0,17.9557,17.9719,17.9394,17.9719,9800.0
2014-12-12 13:50:00,22.14,22.16,22.13,22.16,21000.0,17.98,17.9963,17.9719,17.9963,21000.0
2014-12-12 13:55:00,22.16,22.18,22.15,22.16,13600.0,17.9963,18.0125,17.9882,17.9963,13600.0
2014-12-12 14:00:00,22.16,22.17,22.15,22.17,19200.0,17.9963,18.0044,17.9882,18.0044,19200.0
2014-12-12 14:05:00,22.17,22.18,22.16,22.17,8600.0,18.0044,18.0125,17.9963,18.0044,8600.0
2014-12-12 14:10:00,22.16,22.16,22.15,22.15,13600.0,17.9963,17.9963,17.9882,17.9882,13600.0
2014-12-12 14:15:00,22.15,22.15,22.12,22.12,13800.0,17.9882,17.9882,17.9638,17.9638,13800.0
2014-12-12 14:20:00,22.12,22.14,22.09,22.09,15200.0,17.9638,17.98,17.9394,17.9394,15200.0
2014-12-12 14:25:00,22.09,22.11,22.07,22.08,10400.0,17.9394,17.9557,17.9232,17.9313,10400.0
2014-12-12 14:30:00,22.07,22.07,22.05,22.06,22800.0,17.9232,17.9232,17.9069,17.9151,22800.0
2014-12-12 14:35:00,22.05,22.06,22.0,22.0,14400.0,17.9069,17.9151,17.8663,17.8663,14400.0
2014-12-12 14:40:00,22.0,22.02,21.97,21.97,19600.0,17.8663,17.8826,17.842,17.842,19600.0
2014-12-12 14:45:00,21.97,22.0,21.95,22.0,53800.0,17.842,17.8663,17.8257,17.8663,53800.0
2014-12-12 14:50:00,21.99,22.01,21.99,22.01,14400.0,17.8582,17.8745,17.8582,17.8745,14400.0
2014-12-12 14:55:00,22.0,22.05,22.0,22.04,22800.0,17.8663,17.9069,17.8663,17.8988,22800.0
2014-12-12 15:00:00,22.03,22.07,22.03,22.06,19000.0,17.8907,17.9232,17.8907,17.9151,19000.0
2014-12-12 15:05:00,22.05,22.06,22.03,22.04,39800.0,17.9069,17.9151,17.8907,17.8988,39800.0
2014-12-12 15:10:00,22.04,22.04,21.99,22.0,17600.0,17.8988,17.8988,17.8582,17.8663,17600.0
2014-12-12 15:15:00,22.0,22.02,21.99,22.0,24000.0,17.8663,17.8826,17.8582,17.8663,24000.0
2014-12-12 15:20:00,22.0,22.02,21.99,22.01,23000.0,17.8663,17.8826,17.8582,17.8745,23000.0
2014-12-12 15:25:00,22.0,22.02,21.98,22.0,17600.0,17.8663,17.8826,17.8501,17.8663,17600.0
2014-12-12 15:30:00,22.0,22.0,21.96,21.96,46400.0,17.8663,17.8663,17.8339,17.8339,46400.0
2014-12-12 15:35:00,21.96,21.96,21.93,21.93,55400.0,17.8339,17.8339,17.8095,17.8095,55400.0
2014-12-12 15:40:00,21.93,21.96,21.93,21.93,75800.0,17.8095,17.8339,17.8095,17.8095,75800.0
2014-12-12 15:45:00,21.93,21.93,21.89,21.91,64400.0,17.8095,17.8095,17.777,17.7933,64400.0
2014-12-12 15:50:00,21.91,21.91,21.86,21.88,93800.0,17.7933,17.7933,17.7526,17.7689,93800.0
2014-12-12 15:55:00,21.88,21.9,21.85,21.85,210200.0,17.7689,17.7851,17.7445,17.7445,210200.0
2014-12-15 09:30:00,22.04,22.25,21.97,22.25,155600.0,17.8988,18.0694,17.842,18.0694,155600.0
2014-12-15 09:35:00,22.25,22.35,22.23,22.34,105400.0,18.0694,18.1506,18.0531,18.1425,105400.0
2014-12-15 09:40:00,22.34,22.43,22.33,22.4,53400.0,18.1425,18.2155,18.1343,18.1912,53400.0
2014-12-15 09:45:00,22.39,22.41,22.36,22.39,59400.0,18.1831,18.1993,18.1587,18.1831,59400.0
2014-12-15 09:50:00,22.39,22.4,22.35,22.35,21600.0,18.1831,18.1912,18.1506,18.1506,21600.0
2014-12-15 09:55:00,22.35,22.35,22.07,22.08,103800.0,18.1506,18.1506,17.9232,17.9313,103800.0
2014-12-15 10:00:00,22.08,22.08,22.03,22.04,37800.0,17.9313,17.9313,17.8907,17.8988,37800.0
2014-12-15 10:05:00,22.04,22.15,22.04,22.11,56200.0,17.8988,17.9882,17.8988,17.9557,56200.0
2014-12-15 10:10:00,22.11,22.14,22.11,22.13,37200.0,17.9557,17.98,17.9557,17.9719,37200.0
2014-12-15 10:15:00,22.13,22.17,22.11,22.13,69600.0,17.9719,18.0044,17.9557,17.9719,69600.0
2014-12-15 10:20:00,22.13,22.13,22.08,22.08,26000.0,17.9719,17.9719,17.9313,17.9313,26000.0
2014-12-15 10:25:00,22.08,22.08,22.06,22.08,19800.0,17.9313,17.9313,17.9151,17.9313,19800.0
2014-12-15 10:30:00,22.08,22.08,22.02,22.02,20600.0,17.9313,17.9313,17.8826,17.8826,20600.0
2014-12-15 10:35:00,22.02,22.02,21.93,21.93,18200.0,17.8826,17.8826,17.8095,17.8095,18200.0
2014-12-15 10:40:00,21.94,21.96,21.84,21.85,21400.0,17.8176,17.8339,17.7364,17.7445,21400.0
2014-12-15 10:45:00,21.83,21.86,21.82,21.84,33400.0,17.7283,17.7526,17.7202,17.7364,33400.0
2014-12-15 10:50:00,21.84,21.96,21.84,21.96,42800.0,17.7364,17.8339,17.7364,17.8339,42800.0
2014-12-15 10:55:00,21.95,21.95,21.91,21.92,44800.0,17.8257,17.8257,17.7933,17.8014,44800.0
2014-12-15 11:00:00,21.92,21.92,21.87,21.87,27400.0,17.8014,17.8014,17.7608,17.7608,27400.0
2014-12-15 11:05:00,21.86,21.86,21.79,21.85,28800.0,17.7526,17.7526,17.6958,17.7445,28800.0
2014-12-15 11:10:00,21.84,21.86,21.82,21.82,29800.0,17.7364,17.7526,17.7202,17.7202,29800.0
2014-12-15 11:15:00,21.81,21.81,21.75,21.77,31000.0,17.712,17.712,17.6633,17.6796,31000.0
2014-12-15 11:20:00,21.78,21.83,21.73,21.74,62400.0,17.6877,17.7283,17.6471,17.6552,62400.0
2014-12-15 11:25:00,21.74,21.75,21.7,21.71,33800.0,17.6552,17.6633,17.6227,17.6308,33800.0
2014-12-15 11:30:00,21.7,21.76,21.7,21.74,27200.0,17.6227,17.6714,17.6227,17.6552,27200.0
2014-12-15 11:35:00,21.75,21.75,21.65,21.66,25000.0,17.6633,17.6633,17.5821,17.5902,25000.0
2014-12-15 11:40:00,21.66,21.71,21.65,21.68,17800.0,17.5902,17.6308,17.5821,17.6065,17800.0
2014-12-15 11:45:00,21.67,21.7,21.65,21.67,29000.0,17.5983,17.6227,17.5821,17.5983,29000.0
2014-12-15 11:50:00,21.67,21.7,21.63,21.64,21800.0,17.5983,17.6227,17.5659,17.574,21800.0
2014-12-15 11:55:00,21.63,21.66,21.59,21.61,106400.0,17.5659,17.5902,17.5334,17.5496,106400.0
2014-12-15 12:00:00,21.61,21.67,21.61,21.65,34000.0,17.5496,17.5983,17.5496,17.5821,34000.0
2014-12-15 12:05:00,21.65,21.68,21.64,21.66,20400.0,17.5821,17.6065,17.574,17.5902,20400.0
2014-12-15 12:10:00,21.64,21.66,21.61,21.65,28200.0,17.574,17.5902,17.5496,17.5821,28200.0
2014-12-15 12:15:00,21.65,21.66,21.6,21.62,19600.0,17.5821,17.5902,17.5415,17.5577,19600.0
2014-12-15 12:20:00,21.63,21.69,21.61,21.69,35600.0,17.5659,17.6146,17.5496,17.6146,35600.0
2014-12-15 12:25:00,21.7,21.74,21.7,21.71,85200.0,17.6227,17.6552,17.6227,17.6308,85200.0
2014-12-15 12:30:00,21.71,21.73,21.61,21.65,32000.0,17.6308,17.6471,17.5496,17.5821,32000.0
2014-12-15 12:35:00,21.65,21.72,21.64,21.71,56000.0,17.5821,17.639,17.574,17.6308,56000.0
2014-12-15 12:40:00,21.71,21.74,21.68,21.7,21200.0,17.6308,17.6552,17.6065,17.6227,21200.0
2014-12-15 12:45:00,21.71,21.72,21.7,21.7,24000.0,17.6308,17.639,17.6227,17.6227,24000.0
2014-12-15 12:50:00,21.71,21.75,21.7,21.74,25600.0,17.6308,17.6633,17.6227,17.6552,25600.0
2014-12-15 12:55:00,21.75,21.79,21.73,21.78,15800.0,17.6633,17.6958,17.6471,17.6877,15800.0
2014-12-15 13:00:00,21.78,21.81,21.77,21.79,20400.0,17.6877,17.712,17.6796,17.6958,20400.0
2014-12-15 13:05:00,21.78,21.79,21.74,21.74,23400.0,17.6877,17.6958,17.6552,17.6552,23400.0
2014-12-15 13:10:00,21.75,21.75,21.68,21.68,18200.0,17.6633,17.6633,17.6065,17.6065,18200.0
2014-12-15 13:15:00,21.69,21.69,21.61,21.62,220000.0,17.6146,17.6146,17.5496,17.5577,220000.0
2014-12-15 13:20:00,21.62,21.67,21.61,21.65,65000.0,17.5577,17.5983,17.5496,17.5821,65000.0
2014-12-15 13:25:00,21.65,21.66,21.59,21.59,42200.0,17.5821,17.5902,17.5334,17.5334,42200.0
2014-12-15 13:30:00,21.58,21.61,21.57,21.6,19400.0,17.5253,17.5496,17.5171,17.5415,19400.0
2014-12-15 13:35:00,21.61,21.67,21.61,21.64,29200.0,17.5496,17.5983,17.5496,17.574,29200.0
2014-12-15 13:40:00,21.64,21.67,21.63,21.67,119400.0,17.574,17.5983,17.5659,17.5983,119400.0
2014-12-15 13:45:00,21.67,21.67,21.61,21.62,16600.0,17.5983,17.5983,17.5496,17.5577,16600.0
2014-12-15 13:50:00,21.61,21.66,21.6,21.65,16800.0,17.5496,17.5902,17.5415,17.5821,16800.0
2014-12-15 13:55:00,21.66,21.66,21.64,21.64,14800.0,17.5902,17.5902,17.574,17.574,14800.0
2014-12-15 14:00:00,21.64,21.66,21.61,21.61,22400.0,17.574,17.5902,17.5496,17.5496,22400.0
2014-12-15 14:05:00,21.61,21.62,21.58,21.6,12400.0,17.5496,17.5577,17.5253,17.5415,12400.0
2014-12-15 14:10:00,21.59,21.61,21.57,21.58,15400.0,17.5334,17.5496,17.5171,17.5253,15400.0
2014-12-15 14:15:00,21.58,21.59,21.57,21.58,23400.0,17.5253,17.5334,17.5171,17.5253,23400.0
2014-12-15 14:20:00,21.58,21.66,21.57,21.66,27800.0,17.5253,17.5902,17.5171,17.5902,27800.0
2014-12-15 14:25:00,21.66,21.71,21.65,21.68,35600.0,17.5902,17.6308,17.5821,17.6065,35600.0
2014-12-15 14:30:00,21.68,21.69,21.64,21.65,26600.0,17.6065,17.6146,17.574,17.5821,26600.0
2014-12-15 14:35:00,21.64,21.73,21.64,21.68,41600.0,17.574,17.6471,17.574,17.6065,41600.0
2014-12-15 14:40:00,21.68,21.69,21.61,21.61,20400.0,17.6065,17.6146,17.5496,17.5496,20400.0
2014-12-15 14:45:00,21.61,21.64,21.59,21.61,27000.0,17.5496,17.574,17.5334,17.5496,27000.0
2014-12-15 14:50:00,21.61,21.64,21.61,21.61,23000.0,17.5496,17.574,17.5496,17.5496,23000.0
2014-12-15 14:55:00,21.61,21.65,21.61,21.63,25800.0,17.5496,17.5821,17.5496,17.5659,25800.0
2014-12-15 15:00:00,21.63,21.67,21.61,21.63,170600.0,17.5659,17.5983,17.5496,17.5659,170600.0
2014-12-15 15:05:00,21.64,21.66,21.61,21.64,61400.0,17.574,17.5902,17.5496,17.574,61400.0
2014-12-15 15:10:00,21.64,21.67,21.63,21.65,51000.0,17.574,17.5983,17.5659,17.5821,51000.0
2014-12-15 15:15:00,21.65,21.65,21.61,21.65,19600.0,17.5821,17.5821,17.5496,17.5821,19600.0
2014-12-15 15:20:00,21.64,21.67,21.62,21.67,34600.0,17.574,17.5983,17.5577,17.5983,34600.0
2014-12-15 15:25:00,21.67,21.69,21.61,21.61,27400.0,17.5983,17.6146,17.5496,17.5496,27400.0
2014-12-15 15:30:00,21.62,21.64,21.6,21.61,40200.0,17.5577,17.574,17.5415,17.5496,40200.0
2014-12-15 15:35:00,21.61,21.7,21.61,21.68,45000.0,17.5496,17.6227,17.5496,17.6065,45000.0
2014-12-15 15:40:00,21.68,21.68,21.64,21.64,45000.0,17.6065,17.6065,17.574,17.574,45000.0
2014-12-15 15:45:00,21.65,21.66,21.61,21.64,74000.0,17.5821,17.5902,17.5496,17.574,74000.0
2014-12-15 15:50:00,21.64,21.66,21.62,21.63,115400.0,17.574,17.5902,17.5577,17.5659,115400.0
2014-12-15 15:55:00,21.63,21.64,21.55,21.56,176200.0,17.5659,17.574,17.5009,17.509,176200.0
2014-12-16 09:30:00,21.55,22.0,21.49,21.64,83400.0,17.5009,17.8663,17.4522,17.574,83400.0
2014-12-16 09:35:00,21.64,21.73,21.63,21.66,31200.0,17.574,17.6471,17.5659,17.5902,31200.0
2014-12-16 09:40:00,21.64,21.73,21.64,21.73,29800.0,17.574,17.6471,17.574,17.6471,29800.0
2014-12-16 09:45:00,21.7,21.77,21.67,21.77,18200.0,17.6227,17.6796,17.5983,17.6796,18200.0
2014-12-16 09:50:00,21.79,21.83,21.71,21.75,35200.0,17.6958,17.7283,17.6308,17.6633,35200.0
2014-12-16 09:55:00,21.73,21.78,21.71,21.71,30000.0,17.6471,17.6877,17.6308,17.6308,30000.0
2014-12-16 10:00:00,21.7,21.71,21.63,21.67,23200.0,17.6227,17.6308,17.5659,17.5983,23200.0
2014-12-16 10:05:00,21.68,21.7,21.58,21.6,15800.0,17.6065,17.6227,17.5253,17.5415,15800.0
2014-12-16 10:10:00,21.6,21.61,21.56,21.57,37600.0,17.5415,17.5496,17.509,17.5171,37600.0
2014-12-16 10:15:00,21.55,21.72,21.55,21.71,22200.0,17.5009,17.639,17.5009,17.6308,22200.0
2014-12-16 10:20:00,21.71,21.79,21.68,21.78,27800.0,17.6308,17.6958,17.6065,17.6877,27800.0
2014-12-16 10:25:00,21.78,21.78,21.72,21.75,14000.0,17.6877,17.6877,17.639,17.6633,14000.0
2014-12-16 10:30:00,21.74,21.74,21.66,21.66,17400.0,17.6552,17.6552,17.5902,17.5902,17400.0
2014-12-16 10:35:00,21.65,21.72,21.65,21.71,13800.0,17.5821,17.639,17.5821,17.6308,13800.0
2014-12-16 10:40:00,21.71,21.71,21.64,21.67,58800.0,17.6308,17.6308,17.574,17.5983,58800.0
2014-12-16 10:45:00,21.68,21.75,21.67,21.7,21600.0,17.6065,17.6633,17.5983,17.6227,21600.0
2014-12-16 10:50:00,21.7,21.77,21.7,21.77,23400.0,17.6227,17.6796,17.6227,17.6796,23400.0
2014-12-16 10:55:00,21.78,21.85,21.78,21.85,27800.0,17.6877,17.7445,17.6877,17.7445,27800.0
2014-12-16 11:00:00,21.84,21.85,21.81,21.82,58000.0,17.7364,17.7445,17.712,17.7202,58000.0
2014-12-16 11:05:00,21.82,21.83,21.8,21.81,43200.0,17.7202,17.7283,17.7039,17.712,43200.0
2014-12-16 11:10:00,21.81,21.85,21.8,21.85,18400.0,17.712,17.7445,17.7039,17.7445,18400.0
2014-12-16 11:15:00,21.86,21.93,21.85,21.93,17400.0,17.7526,17.8095,17.7445,17.8095,17400.0
2014-12-16 11:20:00,21.93,21.99,21.93,21.99,37600.0,17.8095,17.8582,17.8095,17.8582,37600.0
2014-12-16 11:25:00,21.99,22.07,21.97,22.04,62800.0,17.8582,17.9232,17.842,17.8988,62800.0
2014-12-16 11:30:00,22.05,22.09,22.03,22.07,93200.0,17.9069,17.9394,17.8907,17.9232,93200.0
2014-12-16 11:35:00,22.08,22.09,21.98,22.0,74400.0,17.9313,17.9394,17.8501,17.8663,74400.0
2014-12-16 11:40:00,21.98,22.0,21.95,21.98,25800.0,17.8501,17.8663,17.8257,17.8501,25800.0
2014-12-16 11:45:00,21.99,22.04,21.99,22.04,21000.0,17.8582,17.8988,17.8582,17.8988,21000.0
2014-12-16 11:50:00,22.04,22.05,22.0,22.04,67800.0,17.8988,17.9069,17.8663,17.8988,67800.0
2014-12-16 11:55:00,22.04,22.05,22.02,22.04,44600.0,17.8988,17.9069,17.8826,17.8988,44600.0
2014-12-16 12:00:00,22.05,22.08,22.0,22.01,90600.0,17.9069,17.9313,17.8663,17.8745,90600.0
2014-12-16 12:05:00,22.0,22.01,21.98,21.99,12200.0,17.8663,17.8745,17.8501,17.8582,12200.0
2014-12-16 12:10:00,22.0,22.05,22.0,22.0,18400.0,17.8663,17.9069,17.8663,17.8663,18400.0
2014-12-16 12:15:00,21.99,22.05,21.99,22.02,32600.0,17.8582,17.9069,17.8582,17.8826,32600.0
2014-12-16 12:20:00,22.02,22.03,21.99,22.01,28200.0,17.8826,17.8907,17.8582,17.8745,28200.0
2014-12-16 12:25:00,22.0,22.08,22.0,22.08,46000.0,17.8663,17.9313,17.8663,17.9313,46000.0
2014-12-16 12:30:00,22.08,22.14,22.05,22.07,147000.0,17.9313,17.98,17.9069,17.9232,147000.0
2014-12-16 12:35:00,22.08,22.09,22.03,22.03,89800.0,17.9313,17.9394,17.8907,17.8907,89800.0
2014-12-16 12:40:00,22.04,22.04,21.99,21.99,55600.0,17.8988,17.8988,17.8582,17.8582,55600.0
2014-12-16 12:45:00,21.98,21.99,21.95,21.99,66600.0,17.8501,17.8582,17.8257,17.8582,66600.0
2014-12-16 12:50:00,21.99,22.02,21.98,21.99,10400.0,17.8582,17.8826,17.8501,17.8582,10400.0
2014-12-16 12:55:00,21.99,22.01,21.98,21.98,18200.0,17.8582,17.8745,17.8501,17.8501,18200.0
2014-12-16 13:00:00,21.98,22.02,21.97,22.0,18200.0,17.8501,17.8826,17.842,17.8663,18200.0
2014-12-16 13:05:00,22.0,22.0,21.9,21.91,28800.0,17.8663,17.8663,17.7851,17.7933,28800.0
2014-12-16 13:10:00,21.91,21.91,21.82,21.84,20600.0,17.7933,17.7933,17.7202,17.7364,20600.0
2014-12-16 13:15:00,21.86,21.87,21.8,21.82,12400.0,17.7526,17.7608,17.7039,17.7202,12400.0
2014-12-16 13:20:00,21.81,21.84,21.77,21.78,74600.0,17.712,17.7364,17.6796,17.6877,74600.0
2014-12-16 13:25:00,21.77,21.8,21.74,21.76,23200.0,17.6796,17.7039,17.6552,17.6714,23200.0
2014-12-16 13:30:00,21.75,21.77,21.72,21.75,25000.0,17.6633,17.6796,17.639,17.6633,25000.0
2014-12-16 13:35:00,21.77,21.81,21.77,21.81,8400.0,17.6796,17.712,17.6796,17.712,8400.0
2014-12-16 13:40:00,21.81,21.86,21.8,21.86,21600.0,17.712,17.7526,17.7039,17.7526,21600.0
2014-12-16 13:45:00,21.86,21.86,21.78,21.84,18200.0,17.7526,17.7526,17.6877,17.7364,18200.0
2014-12-16 13:50:00,21.86,21.92,21.86,21.88,19800.0,17.7526,17.8014,17.7526,17.7689,19800.0
2014-12-16 13:55:00,21.87,21.91,21.86,21.87,25000.0,17.7608,17.7933,17.7526,17.7608,25000.0
2014-12-16 14:00:00,21.86,21.88,21.83,21.84,23800.0,17.7526,17.7689,17.7283,17.7364,23800.0
2014-12-16 14:05:00,21.84,21.91,21.84,21.9,22600.0,17.7364,17.7933,17.7364,17.7851,22600.0
2014-12-16 14:10:00,21.9,21.91,21.86,21.91,20000.0,17.7851,17.7933,17.7526,17.7933,20000.0
2014-12-16 14:15:00,21.9,21.9,21.85,21.9,26600.0,17.7851,17.7851,17.7445,17.7851,26600.0
2014-12-16 14:20:00,21.9,21.93,21.87,21.88,28800.0,17.7851,17.8095,17.7608,17.7689,28800.0
2014-12-16 14:25:00,21.87,21.89,21.86,21.88,21800.0,17.7608,17.777,17.7526,17.7689,21800.0
2014-12-16 14:30:00,21.87,21.9,21.86,21.86,24600.0,17.7608,17.7851,17.7526,17.7526,24600.0
2014-12-16 14:35:00,21.86,21.89,21.84,21.88,43200.0,17.7526,17.777,17.7364,17.7689,43200.0
2014-12-16 14:40:00,21.88,21.91,21.87,21.88,46600.0,17.7689,17.7933,17.7608,17.7689,46600.0
2014-12-16 14:45:00,21.89,21.89,21.85,21.86,56200.0,17.777,17.777,17.7445,17.7526,56200.0
2014-12-16 14:50:00,21.86,21.86,21.77,21.81,31600.0,17.7526,17.7526,17.6796,17.712,31600.0
2014-12-16 14:55:00,21.82,21.84,21.81,21.84,17600.0,17.7202,17.7364,17.712,17.7364,17600.0
2014-12-16 15:00:00,21.83,21.86,21.8,21.85,21200.0,17.7283,17.7526,17.7039,17.7445,21200.0
2014-12-16 15:05:00,21.85,21.88,21.81,21.86,51200.0,17.7445,17.7689,17.712,17.7526,51200.0
2014-12-16 15:10:00,21.85,21.86,21.79,21.8,21800.0,17.7445,17.7526,17.6958,17.7039,21800.0
2014-12-16 15:15:00,21.79,21.82,21.78,21.81,30400.0,17.6958,17.7202,17.6877,17.712,30400.0
2014-12-16 15:20:00,21.8,21.82,21.77,21.78,29400.0,17.7039,17.7202,17.6796,17.6877,29400.0
2014-12-16 15:25:00,21.78,21.78,21.74,21.75,29600.0,17.6877,17.6877,17.6552,17.6633,29600.0
2014-12-16 15:30:00,21.74,21.81,21.72,21.78,44200.0,17.6552,17.712,17.639,17.6877,44200.0
2014-12-16 15:35:00,21.78,21.78,21.67,21.69,44800.0,17.6877,17.6877,17.5983,17.6146,44800.0
2014-12-16 15:40:00,21.7,21.71,21.63,21.64,51000.0,17.6227,17.6308,17.5659,17.574,51000.0
2014-12-16 15:45:00,21.63,21.69,21.61,21.68,62400.0,17.5659,17.6146,17.5496,17.6065,62400.0
2014-12-16 15:50:00,21.68,21.68,21.58,21.62,122600.0,17.6065,17.6065,17.5253,17.5577,122600.0
2014-12-16 15:55:00,21.61,21.61,21.54,21.55,170000.0,17.5496,17.5496,17.4928,17.5009,170000.0
2014-12-17 09:30:00,21.6,21.68,21.5,21.52,57400.0,17.5415,17.6065,17.4603,17.4765,57400.0
2014-12-17 09:35:00,21.51,21.53,21.41,21.41,73400.0,17.4684,17.4847,17.3872,17.3872,73400.0
2014-12-17 09:40:00,21.45,21.57,21.41,21.56,37000.0,17.4197,17.5171,17.3872,17.509,37000.0
2014-12-17 09:45:00,21.55,21.56,21.5,21.54,58400.0,17.5009,17.509,17.4603,17.4928,58400.0
2014-12-17 09:50:00,21.53,21.6,21.53,21.57,8400.0,17.4847,17.5415,17.4847,17.5171,8400.0
2014-12-17 09:55:00,21.58,21.6,21.57,21.58,9800.0,17.5253,17.5415,17.5171,17.5253,9800.0
2014-12-17 10:00:00,21.56,21.56,21.48,21.51,13800.0,17.509,17.509,17.444,17.4684,13800.0
2014-12-17 10:05:00,21.5,21.52,21.45,21.46,14000.0,17.4603,17.4765,17.4197,17.4278,14000.0
2014-12-17 10:10:00,21.48,21.5,21.46,21.49,17000.0,17.444,17.4603,17.4278,17.4522,17000.0
2014-12-17 10:15:00,21.49,21.5,21.41,21.5,15600.0,17.4522,17.4603,17.3872,17.4603,15600.0
2014-12-17 10:20:00,21.5,21.5,21.43,21.49,32800.0,17.4603,17.4603,17.4034,17.4522,32800.0
2014-12-17 10:25:00,21.49,21.49,21.42,21.43,23400.0,17.4522,17.4522,17.3953,17.4034,23400.0
2014-12-17 10:30:00,21.43,21.43,21.4,21.41,15200.0,17.4034,17.4034,17.3791,17.3872,15200.0
2014-12-17 10:35:00,21.4,21.45,21.36,21.45,18600.0,17.3791,17.4197,17.3466,17.4197,18600.0
2014-12-17 10:40:00,21.45,21.47,21.43,21.46,18600.0,17.4197,17.4359,17.4034,17.4278,18600.0
2014-12-17 10:45:00,21.47,21.48,21.45,21.48,14200.0,17.4359,17.444,17.4197,17.444,14200.0
2014-12-17 10:50:00,21.48,21.48,21.43,21.43,16400.0,17.444,17.444,17.4034,17.4034,16400.0
2014-12-17 10:55:00,21.42,21.47,21.41,21.43,44800.0,17.3953,17.4359,17.3872,17.4034,44800.0
2014-12-17 11:00:00,21.43,21.47,21.41,21.46,90800.0,17.4034,17.4359,17.3872,17.4278,90800.0
2014-12-17 11:05:00,21.47,21.47,21.45,21.47,14000.0,17.4359,17.4359,17.4197,17.4359,14000.0
2014-12-17 11:10:00,21.47,21.49,21.41,21.42,111200.0,17.4359,17.4522,17.3872,17.3953,111200.0
2014-12-17 11:15:00,21.43,21.48,21.43,21.48,18600.0,17.4034,17.444,17.4034,17.444,18600.0
2014-12-17 11:20:00,21.47,21.49,21.4,21.47,145800.0,17.4359,17.4522,17.3791,17.4359,145800.0
2014-12-17 11:25:00,21.48,21.5,21.46,21.47,35200.0,17.444,17.4603,17.4278,17.4359,35200.0
2014-12-17 11:30:00,21.47,21.5,21.45,21.45,42200.0,17.4359,17.4603,17.4197,17.4197,42200.0
2014-12-17 11:35:00,21.45,21.54,21.45,21.54,26400.0,17.4197,17.4928,17.4197,17.4928,26400.0
2014-12-17 11:40:00,21.53,21.58,21.53,21.56,55200.0,17.4847,17.5253,17.4847,17.509,55200.0
2014-12-17 11:45:00,21.56,21.58,21.54,21.55,16000.0,17.509,17.5253,17.4928,17.5009,16000.0
2014-12-17 11:50:00,21.56,21.57,21.53,21.57,30800.0,17.509,17.5171,17.4847,17.5171,30800.0
2014-12-17 11:55:00,21.57,21.59,21.57,21.59,104400.0,17.5171,17.5334,17.5171,17.5334,104400.0
2014-12-17 12:00:00,21.58,21.61,21.57,21.58,25000.0,17.5253,17.5496,17.5171,17.5253,25000.0
2014-12-17 12:05:00,21.57,21.57,21.52,21.55,23800.0,17.5171,17.5171,17.4765,17.5009,23800.0
2014-12-17 12:10:00,21.55,21.55,21.5,21.51,32000.0,17.5009,17.5009,17.4603,17.4684,32000.0
2014-12-17 12:15:00,21.51,21.54,21.49,21.5,25600.0,17.4684,17.4928,17.4522,17.4603,25600.0
2014-12-17 12:20:00,21.5,21.52,21.46,21.46,10000.0,17.4603,17.4765,17.4278,17.4278,10000.0
2014-12-17 12:25:00,21.46,21.49,21.44,21.45,20200.0,17.4278,17.4522,17.4116,17.4197,20200.0
2014-12-17 12:30:00,21.46,21.5,21.45,21.5,16400.0,17.4278,17.4603,17.4197,17.4603,16400.0
2014-12-17 12:35:00,21.49,21.5,21.45,21.46,23400.0,17.4522,17.4603,17.4197,17.4278,23400.0
2014-12-17 12:40:00,21.46,21.46,21.41,21.41,57200.0,17.4278,17.4278,17.3872,17.3872,57200.0
2014-12-17 12:45:00,21.41,21.42,21.37,21.37,58600.0,17.3872,17.3953,17.3547,17.3547,58600.0
2014-12-17 12:50:00,21.38,21.41,21.38,21.38,64200.0,17.3628,17.3872,17.3628,17.3628,64200.0
2014-12-17 12:55:00,21.37,21.41,21.37,21.39,20000.0,17.3547,17.3872,17.3547,17.371,20000.0
2014-12-17 13:00:00,21.39,21.42,21.38,21.41,25400.0,17.371,17.3953,17.3628,17.3872,25400.0
2014-12-17 13:05:00,21.41,21.43,21.41,21.42,23600.0,17.3872,17.4034,17.3872,17.3953,23600.0
2014-12-17 13:10:00,21.43,21.45,21.42,21.45,21600.0,17.4034,17.4197,17.3953,17.4197,21600.0
2014-12-17 13:15:00,21.44,21.45,21.42,21.43,42200.0,17.4116,17.4197,17.3953,17.4034,42200.0
2014-12-17 13:20:00,21.43,21.43,21.41,21.41,36600.0,17.4034,17.4034,17.3872,17.3872,36600.0
2014-12-17 13:25:00,21.41,21.42,21.4,21.42,25000.0,17.3872,17.3953,17.3791,17.3953,25000.0
2014-12-17 13:30:00,21.41,21.42,21.4,21.41,39400.0,17.3872,17.3953,17.3791,17.3872,39400.0
2014-12-17 13:35:00,21.41,21.42,21.39,21.4,39800.0,17.3872,17.3953,17.371,17.3791,39800.0
2014-12-17 13:40:00,21.4,21.41,21.39,21.4,29200.0,17.3791,17.3872,17.371,17.3791,29200.0
2014-12-17 13:45:00,21.4,21.41,21.35,21.35,39600.0,17.3791,17.3872,17.3385,17.3385,39600.0
2014-12-17 13:50:00,21.35,21.39,21.34,21.36,31200.0,17.3385,17.371,17.3304,17.3466,31200.0
2014-12-17 13:55:00,21.36,21.38,21.36,21.38,51200.0,17.3466,17.3628,17.3466,17.3628,51200.0
2014-12-17 14:00:00,21.38,21.6,21.36,21.5,177400.0,17.3628,17.5415,17.3466,17.4603,177400.0
2014-12-17 14:05:00,21.49,21.53,21.46,21.51,61800.0,17.4522,17.4847,17.4278,17.4684,61800.0
2014-12-17 14:10:00,21.52,21.63,21.5,21.6,69000.0,17.4765,17.5659,17.4603,17.5415,69000.0
2014-12-17 14:15:00,21.61,21.68,21.59,21.64,155400.0,17.5496,17.6065,17.5334,17.574,155400.0
2014-12-17 14:20:00,21.64,21.71,21.61,21.71,80000.0,17.574,17.6308,17.5496,17.6308,80000.0
2014-12-17 14:25:00,21.7,21.75,21.69,21.7,39800.0,17.6227,17.6633,17.6146,17.6227,39800.0
2014-12-17 14:30:00,21.7,21.74,21.65,21.72,39600.0,17.6227,17.6552,17.5821,17.639,39600.0
2014-12-17 14:35:00,21.72,21.78,21.72,21.77,38200.0,17.639,17.6877,17.639,17.6796,38200.0
2014-12-17 14:40:00,21.76,21.76,21.62,21.69,53200.0,17.6714,17.6714,17.5577,17.6146,53200.0
2014-12-17 14:45:00,21.69,21.69,21.63,21.64,53800.0,17.6146,17.6146,17.5659,17.574,53800.0
2014-12-17 14:50:00,21.65,21.7,21.61,21.7,45600.0,17.5821,17.6227,17.5496,17.6227,45600.0
2014-12-17 14:55:00,21.68,21.73,21.63,21.66,36800.0,17.6065,17.6471,17.5659,17.5902,36800.0
2014-12-17 15:00:00,21.66,21.66,21.58,21.62,88000.0,17.5902,17.5902,17.5253,17.5577,88000.0
2014-12-17 15:05:00,21.61,21.67,21.61,21.63,72600.0,17.5496,17.5983,17.5496,17.5659,72600.0
2014-12-17 15:10:00,21.63,21.73,21.62,21.73,38800.0,17.5659,17.6471,17.5577,17.6471,38800.0
2014-12-17 15:15:00,21.72,21.79,21.68,21.79,50600.0,17.639,17.6958,17.6065,17.6958,50600.0
2014-12-17 15:20:00,21.8,21.81,21.75,21.77,29800.0,17.7039,17.712,17.6633,17.6796,29800.0
2014-12-17 15:25:00,21.78,21.88,21.77,21.86,65600.0,17.6877,17.7689,17.6796,17.7526,65600.0
2014-12-17 15:30:00,21.85,21.86,21.82,21.82,68400.0,17.7445,17.7526,17.7202,17.7202,68400.0
2014-12-17 15:35:00,21.82,21.85,21.78,21.83,66200.0,17.7202,17.7445,17.6877,17.7283,66200.0
2014-12-17 15:40:00,21.84,21.88,21.83,21.86,83000.0,17.7364,17.7689,17.7283,17.7526,83000.0
2014-12-17 15:45:00,21.86,21.89,21.85,21.86,74000.0,17.7526,17.777,17.7445,17.7526,74000.0
2014-12-17 15:50:00,21.87,21.89,21.82,21.82,90200.0,17.7608,17.777,17.7202,17.7202,90200.0
2014-12-17 15:55:00,21.82,21.86,21.81,21.86,116800.0,17.7202,17.7526,17.712,17.7526,116800.0
2014-12-18 09:30:00,22.28,22.35,22.11,22.21,79000.0,18.0937,18.1506,17.9557,18.0369,79000.0
2014-12-18 09:35:00,22.2,22.21,22.06,22.14,26800.0,18.0288,18.0369,17.9151,17.98,26800.0
2014-12-18 09:40:00,22.14,22.21,22.14,22.18,33400.0,17.98,18.0369,17.98,18.0125,33400.0
2014-12-18 09:45:00,22.18,22.18,22.11,22.13,36800.0,18.0125,18.0125,17.9557,17.9719,36800.0
2014-12-18 09:50:00,22.13,22.24,22.13,22.24,39400.0,17.9719,18.0612,17.9719,18.0612,39400.0
2014-12-18 09:55:00,22.24,22.34,22.23,22.34,32600.0,18.0612,18.1425,18.0531,18.1425,32600.0
2014-12-18 10:00:00,22.31,22.33,22.25,22.32,27200.0,18.1181,18.1343,18.0694,18.1262,27200.0
2014-12-18 10:05:00,22.32,22.4,22.29,22.39,72400.0,18.1262,18.1912,18.1019,18.1831,72400.0
2014-12-18 10:10:00,22.38,22.4,22.33,22.35,34600.0,18.1749,18.1912,18.1343,18.1506,34600.0
2014-12-18 10:15:00,22.35,22.36,22.31,22.31,20800.0,18.1506,18.1587,18.1181,18.1181,20800.0
2014-12-18 10:20:00,22.31,22.4,22.31,22.39,81400.0,18.1181,18.1912,18.1181,18.1831,81400.0
2014-12-18 10:25:00,22.39,22.4,22.36,22.4,47800.0,18.1831,18.1912,18.1587,18.1912,47800.0
2014-12-18 10:30:00,22.4,22.4,22.36,22.39,48000.0,18.1912,18.1912,18.1587,18.1831,48000.0
2014-12-18 10:35:00,22.39,22.4,22.36,22.37,60800.0,18.1831,18.1912,18.1587,18.1668,60800.0
2014-12-18 10:40:00,22.38,22.4,22.36,22.38,36000.0,18.1749,18.1912,18.1587,18.1749,36000.0
2014-12-18 10:45:00,22.38,22.45,22.37,22.45,41600.0,18.1749,18.2318,18.1668,18.2318,41600.0
2014-12-18 10:50:00,22.45,22.5,22.45,22.49,48000.0,18.2318,18.2724,18.2318,18.2643,48000.0
2014-12-18 10:55:00,22.49,22.5,22.47,22.48,73600.0,18.2643,18.2724,18.248,18.2562,73600.0
2014-12-18 11:00:00,22.48,22.48,22.41,22.46,45000.0,18.2562,18.2562,18.1993,18.2399,45000.0
2014-12-18 11:05:00,22.45,22.46,22.38,22.38,25000.0,18.2318,18.2399,18.1749,18.1749,25000.0
2014-12-18 11:10:00,22.39,22.42,22.37,22.39,47200.0,18.1831,18.2074,18.1668,18.1831,47200.0
2014-12-18 11:15:00,22.39,22.47,22.38,22.47,26400.0,18.1831,18.248,18.1749,18.248,26400.0
2014-12-18 11:20:00,22.48,22.5,22.47,22.49,40000.0,18.2562,18.2724,18.248,18.2643,40000.0
2014-12-18 11:25:00,22.49,22.52,22.48,22.49,45200.0,18.2643,18.2886,18.2562,18.2643,45200.0
2014-12-18 11:30:00,22.5,22.5,22.43,22.46,43600.0,18.2724,18.2724,18.2155,18.2399,43600.0
2014-12-18 11:35:00,22.46,22.48,22.42,22.47,38200.0,18.2399,18.2562,18.2074,18.248,38200.0
2014-12-18 11:40:00,22.47,22.5,22.47,22.48,28200.0,18.248,18.2724,18.248,18.2562,28200.0
2014-12-18 11:45:00,22.48,22.5,22.47,22.49,31600.0,18.2562,18.2724,18.248,18.2643,31600.0
2014-12-18 11:50:00,22.49,22.56,22.49,22.55,44800.0,18.2643,18.3211,18.2643,18.313,44800.0
2014-12-18 11:55:00,22.56,22.59,22.54,22.59,32000.0,18.3211,18.3455,18.3049,18.3455,32000.0
2014-12-18 12:00:00,22.59,22.59,22.55,22.56,34200.0,18.3455,18.3455,18.313,18.3211,34200.0
2014-12-18 12:05:00,22.57,22.6,22.56,22.58,26000.0,18.3292,18.3536,18.3211,18.3374,26000.0
2014-12-18 12:10:00,22.58,22.61,22.57,22.57,52000.0,18.3374,18.3617,18.3292,18.3292,52000.0
2014-12-18 12:15:00,22.58,22.64,22.57,22.62,26400.0,18.3374,18.3861,18.3292,18.3698,26400.0
2014-12-18 12:20:00,22.63,22.63,22.56,22.59,18800.0,18.378,18.378,18.3211,18.3455,18800.0
2014-12-18 12:25:00,22.59,22.63,22.58,22.61,23800.0,18.3455,18.378,18.3374,18.3617,23800.0
2014-12-18 12:30:00,22.61,22.64,22.6,22.64,36000.0,18.3617,18.3861,18.3536,18.3861,36000.0
2014-12-18 12:35:00,22.64,22.66,22.62,22.65,42000.0,18.3861,18.4023,18.3698,18.3942,42000.0
2014-12-18 12:40:00,22.64,22.66,22.62,22.64,25600.0,18.3861,18.4023,18.3698,18.3861,25600.0
2014-12-18 12:45:00,22.64,22.71,22.61,22.71,54400.0,18.3861,18.4429,18.3617,18.4429,54400.0
2014-12-18 12:50:00,22.71,22.71,22.67,22.67,18200.0,18.4429,18.4429,18.4105,18.4105,18200.0
2014-12-18 12:55:00,22.67,22.68,22.65,22.66,13200.0,18.4105,18.4186,18.3942,18.4023,13200.0
2014-12-18 13:00:00,22.65,22.66,22.63,22.63,13800.0,18.3942,18.4023,18.378,18.378,13800.0
2014-12-18 13:05:00,22.63,22.64,22.61,22.64,24600.0,18.378,18.3861,18.3617,18.3861,24600.0
2014-12-18 13:10:00,22.63,22.67,22.61,22.67,86200.0,18.378,18.4105,18.3617,18.4105,86200.0
2014-12-18 13:15:00,22.67,22.71,22.66,22.67,68000.0,18.4105,18.4429,18.4023,18.4105,68000.0
2014-12-18 13:20:00,22.68,22.69,22.64,22.65,32400.0,18.4186,18.4267,18.3861,18.3942,32400.0
2014-12-18 13:25:00,22.66,22.67,22.64,22.65,22200.0,18.4023,18.4105,18.3861,18.3942,22200.0
2014-12-18 13:30:00,22.64,22.65,22.61,22.64,26600.0,18.3861,18.3942,18.3617,18.3861,26600.0
2014-12-18 13:35:00,22.63,22.64,22.6,22.61,26400.0,18.378,18.3861,18.3536,18.3617,26400.0
2014-12-18 13:40:00,22.61,22.61,22.58,22.58,32000.0,18.3617,18.3617,18.3374,18.3374,32000.0
2014-12-18 13:45:00,22.58,22.59,22.57,22.57,34000.0,18.3374,18.3455,18.3292,18.3292,34000.0
2014-12-18 13:50:00,22.57,22.61,22.57,22.61,81800.0,18.3292,18.3617,18.3292,18.3617,81800.0
2014-12-18 13:55:00,22.61,22.62,22.59,22.61,139600.0,18.3617,18.3698,18.3455,18.3617,139600.0
2014-12-18 14:00:00,22.6,22.61,22.54,22.56,20400.0,18.3536,18.3617,18.3049,18.3211,20400.0
2014-12-18 14:05:00,22.56,22.58,22.54,22.57,73400.0,18.3211,18.3374,18.3049,18.3292,73400.0
2014-12-18 14:10:00,22.57,22.59,22.56,22.56,30600.0,18.3292,18.3455,18.3211,18.3211,30600.0
2014-12-18 14:15:00,22.55,22.59,22.54,22.58,76200.0,18.313,18.3455,18.3049,18.3374,76200.0
2014-12-18 14:20:00,22.58,22.58,22.54,22.54,28000.0,18.3374,18.3374,18.3049,18.3049,28000.0
2014-12-18 14:25:00,22.54,22.55,22.5,22.52,53600.0,18.3049,18.313,18.2724,18.2886,53600.0
2014-12-18 14:30:00,22.53,22.53,22.49,22.52,34800.0,18.2968,18.2968,18.2643,18.2886,34800.0
2014-12-18 14:35:00,22.51,22.52,22.47,22.51,42000.0,18.2805,18.2886,18.248,18.2805,42000.0
2014-12-18 14:40:00,22.51,22.51,22.45,22.46,72800.0,18.2805,18.2805,18.2318,18.2399,72800.0
2014-12-18 14:45:00,22.46,22.47,22.42,22.42,30200.0,18.2399,18.248,18.2074,18.2074,30200.0
2014-12-18 14:50:00,22.42,22.47,22.41,22.47,34800.0,18.2074,18.248,18.1993,18.248,34800.0
2014-12-18 14:55:00,22.47,22.49,22.43,22.47,87600.0,18.248,18.2643,18.2155,18.248,87600.0
2014-12-18 15:00:00,22.46,22.5,22.46,22.48,21200.0,18.2399,18.2724,18.2399,18.2562,21200.0
2014-12-18 15:05:00,22.49,22.51,22.48,22.5,31000.0,18.2643,18.2805,18.2562,18.2724,31000.0
2014-12-18 15:10:00,22.5,22.53,22.49,22.53,33400.0,18.2724,18.2968,18.2643,18.2968,33400.0
2014-12-18 15:15:00,22.53,22.54,22.5,22.5,61800.0,18.2968,18.3049,18.2724,18.2724,61800.0
2014-12-18 15:20:00,22.5,22.5,22.48,22.49,37800.0,18.2724,18.2724,18.2562,18.2643,37800.0
2014-12-18 15:25:00,22.49,22.5,22.48,22.5,38800.0,18.2643,18.2724,18.2562,18.2724,38800.0
2014-12-18 15:30:00,22.5,22.51,22.49,22.5,75800.0,18.2724,18.2805,18.2643,18.2724,75800.0
2014-12-18 15:35:00,22.5,22.52,22.5,22.52,50000.0,18.2724,18.2886,18.2724,18.2886,50000.0
2014-12-18 15:40:00,22.52,22.57,22.52,22.54,101800.0,18.2886,18.3292,18.2886,18.3049,101800.0
2014-12-18 15:45:00,22.54,22.54,22.49,22.53,82000.0,18.3049,18.3049,18.2643,18.2968,82000.0
2014-12-18 15:50:00,22.54,22.58,22.54,22.57,82200.0,18.3049,18.3374,18.3049,18.3292,82200.0
2014-12-18 15:55:00,22.57,22.59,22.55,22.59,210600.0,18.3292,18.3455,18.313,18.3455,210600.0
2014-12-19 09:30:00,22.75,22.75,22.47,22.48,582800.0,18.4754,18.4754,18.248,18.2562,582800.0
2014-12-19 09:35:00,22.49,22.52,22.43,22.5,44600.0,18.2643,18.2886,18.2155,18.2724,44600.0
2014-12-19 09:40:00,22.49,22.52,22.44,22.46,30000.0,18.2643,18.2886,18.2237,18.2399,30000.0
2014-12-19 09:45:00,22.44,22.48,22.36,22.42,30400.0,18.2237,18.2562,18.1587,18.2074,30400.0
2014-12-19 09:50:00,22.43,22.44,22.39,22.43,14400.0,18.2155,18.2237,18.1831,18.2155,14400.0
2014-12-19 09:55:00,22.43,22.5,22.43,22.48,26800.0,18.2155,18.2724,18.2155,18.2562,26800.0
2014-12-19 10:00:00,22.49,22.49,22.44,22.46,31000.0,18.2643,18.2643,18.2237,18.2399,31000.0
2014-12-19 10:05:00,22.47,22.51,22.45,22.5,30400.0,18.248,18.2805,18.2318,18.2724,30400.0
2014-12-19 10:10:00,22.5,22.54,22.5,22.54,33400.0,18.2724,18.3049,18.2724,18.3049,33400.0
2014-12-19 10:15:00,22.54,22.54,22.48,22.5,47800.0,18.3049,18.3049,18.2562,18.2724,47800.0
2014-12-19 10:20:00,22.5,22.53,22.5,22.53,15200.0,18.2724,18.2968,18.2724,18.2968,15200.0
2014-12-19 10:25:00,22.53,22.56,22.53,22.56,25600.0,18.2968,18.3211,18.2968,18.3211,25600.0
2014-12-19 10:30:00,22.56,22.56,22.5,22.5,32800.0,18.3211,18.3211,18.2724,18.2724,32800.0
2014-12-19 10:35:00,22.5,22.52,22.45,22.46,64200.0,18.2724,18.2886,18.2318,18.2399,64200.0
2014-12-19 10:40:00,22.46,22.48,22.45,22.48,28400.0,18.2399,18.2562,18.2318,18.2562,28400.0
2014-12-19 10:45:00,22.47,22.48,22.42,22.43,44400.0,18.248,18.2562,18.2074,18.2155,44400.0
2014-12-19 10:50:00,22.43,22.47,22.42,22.43,48400.0,18.2155,18.248,18.2074,18.2155,48400.0
2014-12-19 10:55:00,22.45,22.52,22.45,22.5,47400.0,18.2318,18.2886,18.2318,18.2724,47400.0
2014-12-19 11:00:00,22.5,22.5,22.42,22.44,57400.0,18.2724,18.2724,18.2074,18.2237,57400.0
2014-12-19 11:05:00,22.43,22.43,22.39,22.41,57400.0,18.2155,18.2155,18.1831,18.1993,57400.0
2014-12-19 11:10:00,22.41,22.44,22.41,22.43,33400.0,18.1993,18.2237,18.1993,18.2155,33400.0
2014-12-19 11:15:00,22.43,22.45,22.43,22.43,21200.0,18.2155,18.2318,18.2155,18.2155,21200.0
2014-12-19 11:20:00,22.44,22.48,22.44,22.47,15000.0,18.2237,18.2562,18.2237,18.248,15000.0
2014-12-19 11:25:00,22.47,22.5,22.47,22.49,22800.0,18.248,18.2724,18.248,18.2643,22800.0
2014-12-19 11:30:00,22.49,22.5,22.48,22.49,22600.0,18.2643,18.2724,18.2562,18.2643,22600.0
2014-12-19 11:35:00,22.5,22.5,22.48,22.5,21200.0,18.2724,18.2724,18.2562,18.2724,21200.0
2014-12-19 11:40:00,22.5,22.53,22.5,22.52,16800.0,18.2724,18.2968,18.2724,18.2886,16800.0
2014-12-19 11:45:00,22.52,22.54,22.51,22.54,15000.0,18.2886,18.3049,18.2805,18.3049,15000.0
2014-12-19 11:50:00,22.53,22.56,22.53,22.56,12200.0,18.2968,18.3211,18.2968,18.3211,12200.0
2014-12-19 11:55:00,22.56,22.56,22.52,22.52,14600.0,18.3211,18.3211,18.2886,18.2886,14600.0
2014-12-19 12:00:00,22.52,22.53,22.52,22.53,9400.0,18.2886,18.2968,18.2886,18.2968,9400.0
2014-12-19 12:05:00,22.53,22.54,22.53,22.54,15200.0,18.2968,18.3049,18.2968,18.3049,15200.0
2014-12-19 12:10:00,22.54,22.54,22.52,22.52,30800.0,18.3049,18.3049,18.2886,18.2886,30800.0
2014-12-19 12:15:00,22.52,22.55,22.52,22.55,12600.0,18.2886,18.313,18.2886,18.313,12600.0
2014-12-19 12:20:00,22.55,22.55,22.52,22.52,14200.0,18.313,18.313,18.2886,18.2886,14200.0
2014-12-19 12:25:00,22.51,22.52,22.5,22.52,27800.0,18.2805,18.2886,18.2724,18.2886,27800.0
2014-12-19 12:30:00,22.5,22.51,22.48,22.48,15600.0,18.2724,18.2805,18.2562,18.2562,15600.0
2014-12-19 12:35:00,22.48,22.49,22.46,22.49,79000.0,18.2562,18.2643,18.2399,18.2643,79000.0
2014-12-19 12:40:00,22.5,22.5,22.5,22.5,8000.0,18.2724,18.2724,18.2724,18.2724,8000.0
2014-12-19 12:45:00,22.51,22.53,22.5,22.52,18400.0,18.2805,18.2968,18.2724,18.2886,18400.0
2014-12-19 12:50:00,22.52,22.53,22.52,22.53,9800.0,18.2886,18.2968,18.2886,18.2968,9800.0
2014-12-19 12:55:00,22.52,22.53,22.5,22.5,30600.0,18.2886,18.2968,18.2724,18.2724,30600.0
2014-12-19 13:00:00,22.49,22.5,22.46,22.46,18600.0,18.2643,18.2724,18.2399,18.2399,18600.0
2014-12-19 13:05:00,22.46,22.47,22.44,22.44,15000.0,18.2399,18.248,18.2237,18.2237,15000.0
2014-12-19 13:10:00,22.43,22.44,22.43,22.44,17200.0,18.2155,18.2237,18.2155,18.2237,17200.0
2014-12-19 13:15:00,22.45,22.46,22.43,22.46,20200.0,18.2318,18.2399,18.2155,18.2399,20200.0
2014-12-19 13:20:00,22.46,22.46,22.45,22.45,11400.0,18.2399,18.2399,18.2318,18.2318,11400.0
2014-12-19 13:25:00,22.45,22.46,22.44,22.44,15800.0,18.2318,18.2399,18.2237,18.2237,15800.0
2014-12-19 13:30:00,22.45,22.46,22.43,22.43,22000.0,18.2318,18.2399,18.2155,18.2155,22000.0
2014-12-19 13:35:00,22.43,22.43,22.42,22.42,12400.0,18.2155,18.2155,18.2074,18.2074,12400.0
2014-12-19 13:40:00,22.42,22.43,22.41,22.43,21800.0,18.2074,18.2155,18.1993,18.2155,21800.0
2014-12-19 13:45:00,22.42,22.43,22.42,22.43,14400.0,18.2074,18.2155,18.2074,18.2155,14400.0
2014-12-19 13:50:00,22.43,22.43,22.42,22.42,16400.0,18.2155,18.2155,18.2074,18.2074,16400.0
2014-12-19 13:55:00,22.43,22.46,22.42,22.46,61600.0,18.2155,18.2399,18.2074,18.2399,61600.0
2014-12-19 14:00:00,22.46,22.47,22.45,22.46,16200.0,18.2399,18.248,18.2318,18.2399,16200.0
2014-12-19 14:05:00,22.46,22.48,22.46,22.48,19800.0,18.2399,18.2562,18.2399,18.2562,19800.0
2014-12-19 14:10:00,22.48,22.49,22.47,22.49,20600.0,18.2562,18.2643,18.248,18.2643,20600.0
2014-12-19 14:15:00,22.5,22.5,22.48,22.49,14600.0,18.2724,18.2724,18.2562,18.2643,14600.0
2014-12-19 14:20:00,22.49,22.5,22.48,22.5,18200.0,18.2643,18.2724,18.2562,18.2724,18200.0
2014-12-19 14:25:00,22.5,22.51,22.49,22.5,15600.0,18.2724,18.2805,18.2643,18.2724,15600.0
2014-12-19 14:30:00,22.5,22.52,22.5,22.51,17000.0,18.2724,18.2886,18.2724,18.2805,17000.0
2014-12-19 14:35:00,22.51,22.51,22.5,22.51,16400.0,18.2805,18.2805,18.2724,18.2805,16400.0
2014-12-19 14:40:00,22.51,22.54,22.51,22.54,16400.0,18.2805,18.3049,18.2805,18.3049,16400.0
2014-12-19 14:45:00,22.54,22.55,22.54,22.55,29400.0,18.3049,18.313,18.3049,18.313,29400.0
2014-12-19 14:50:00,22.56,22.59,22.55,22.59,21400.0,18.3211,18.3455,18.313,18.3455,21400.0
2014-12-19 14:55:00,22.59,22.61,22.59,22.6,20400.0,18.3455,18.3617,18.3455,18.3536,20400.0
2014-12-19 15:00:00,22.59,22.6,22.58,22.58,20600.0,18.3455,18.3536,18.3374,18.3374,20600.0
2014-12-19 15:05:00,22.58,22.59,22.55,22.58,24600.0,18.3374,18.3455,18.313,18.3374,24600.0
2014-12-19 15:10:00,22.58,22.6,22.53,22.58,83400.0,18.3374,18.3536,18.2968,18.3374,83400.0
2014-12-19 15:15:00,22.59,22.59,22.57,22.58,21800.0,18.3455,18.3455,18.3292,18.3374,21800.0
2014-12-19 15:20:00,22.58,22.61,22.57,22.61,43800.0,18.3374,18.3617,18.3292,18.3617,43800.0
2014-12-19 15:25:00,22.61,22.63,22.58,22.63,40200.0,18.3617,18.378,18.3374,18.378,40200.0
2014-12-19 15:30:00,22.63,22.63,22.6,22.63,41000.0,18.378,18.378,18.3536,18.378,41000.0
2014-12-19 15:35:00,22.62,22.64,22.61,22.62,40000.0,18.3698,18.3861,18.3617,18.3698,40000.0
2014-12-19 15:40:00,22.63,22.66,22.62,22.64,46400.0,18.378,18.4023,18.3698,18.3861,46400.0
2014-12-19 15:45:00,22.65,22.65,22.61,22.62,64000.0,18.3942,18.3942,18.3617,18.3698,64000.0
2014-12-19 15:50:00,22.61,22.68,22.6,22.6,260000.0,18.3617,18.4186,18.3536,18.3536,260000.0
2014-12-19 15:55:00,22.6,22.66,22.6,22.64,436400.0,18.3536,18.4023,18.3536,18.3861,436400.0
2014-12-22 09:30:00,22.73,22.83,22.53,22.69,64200.0,18.4592,18.5404,18.2968,18.4267,64200.0
2014-12-22 09:35:00,22.69,22.74,22.69,22.73,29600.0,18.4267,18.4673,18.4267,18.4592,29600.0
2014-12-22 09:40:00,22.71,22.71,22.55,22.58,56000.0,18.4429,18.4429,18.313,18.3374,56000.0
2014-12-22 09:45:00,22.57,22.64,22.55,22.63,46000.0,18.3292,18.3861,18.313,18.378,46000.0
2014-12-22 09:50:00,22.64,22.69,22.62,22.65,19000.0,18.3861,18.4267,18.3698,18.3942,19000.0
2014-12-22 09:55:00,22.66,22.68,22.64,22.64,22000.0,18.4023,18.4186,18.3861,18.3861,22000.0
2014-12-22 10:00:00,22.64,22.66,22.62,22.63,30800.0,18.3861,18.4023,18.3698,18.378,30800.0
2014-12-22 10:05:00,22.63,22.66,22.62,22.66,24400.0,18.378,18.4023,18.3698,18.4023,24400.0
2014-12-22 10:10:00,22.68,22.69,22.66,22.68,25800.0,18.4186,18.4267,18.4023,18.4186,25800.0
2014-12-22 10:15:00,22.68,22.7,22.65,22.67,26000.0,18.4186,18.4348,18.3942,18.4105,26000.0
2014-12-22 10:20:00,22.68,22.68,22.63,22.65,20000.0,18.4186,18.4186,18.378,18.3942,20000.0
2014-12-22 10:25:00,22.64,22.71,22.64,22.68,17000.0,18.3861,18.4429,18.3861,18.4186,17000.0
2014-12-22 10:30:00,22.68,22.72,22.68,22.72,20200.0,18.4186,18.4511,18.4186,18.4511,20200.0
2014-12-22 10:35:00,22.72,22.72,22.71,22.71,13200.0,18.4511,18.4511,18.4429,18.4429,13200.0
2014-12-22 10:40:00,22.72,22.72,22.69,22.7,14000.0,18.4511,18.4511,18.4267,18.4348,14000.0
2014-12-22 10:45:00,22.7,22.71,22.68,22.68,20000.0,18.4348,18.4429,18.4186,18.4186,20000.0
2014-12-22 10:50:00,22.68,22.72,22.67,22.72,32000.0,18.4186,18.4511,18.4105,18.4511,32000.0
2014-12-22 10:55:00,22.72,22.77,22.71,22.76,11400.0,18.4511,18.4917,18.4429,18.4835,11400.0
2014-12-22 11:00:00,22.76,22.76,22.72,22.72,43800.0,18.4835,18.4835,18.4511,18.4511,43800.0
2014-12-22 11:05:00,22.72,22.73,22.69,22.7,8400.0,18.4511,18.4592,18.4267,18.4348,8400.0
2014-12-22 11:10:00,22.69,22.73,22.69,22.72,11400.0,18.4267,18.4592,18.4267,18.4511,11400.0
2014-12-22 11:15:00,22.72,22.78,22.72,22.78,11600.0,18.4511,18.4998,18.4511,18.4998,11600.0
2014-12-22 11:20:00,22.77,22.78,22.75,22.75,7000.0,18.4917,18.4998,18.4754,18.4754,7000.0
2014-12-22 11:25:00,22.75,22.79,22.75,22.78,15200.0,18.4754,18.5079,18.4754,18.4998,15200.0
2014-12-22 11:30:00,22.78,22.8,22.78,22.79,7000.0,18.4998,18.516,18.4998,18.5079,7000.0
2014-12-22 11:35:00,22.79,22.79,22.75,22.75,11800.0,18.5079,18.5079,18.4754,18.4754,11800.0
2014-12-22 11:40:00,22.75,22.75,22.73,22.74,12400.0,18.4754,18.4754,18.4592,18.4673,12400.0
2014-12-22 11:45:00,22.74,22.74,22.73,22.74,5600.0,18.4673,18.4673,18.4592,18.4673,5600.0
2014-12-22 11:50:00,22.74,22.75,22.74,22.74,10800.0,18.4673,18.4754,18.4673,18.4673,10800.0
2014-12-22 11:55:00,22.74,22.75,22.74,22.74,9800.0,18.4673,18.4754,18.4673,18.4673,9800.0
2014-12-22 12:00:00,22.74,22.74,22.72,22.72,3600.0,18.4673,18.4673,18.4511,18.4511,3600.0
2014-12-22 12:05:00,22.72,22.76,22.72,22.76,12200.0,18.4511,18.4835,18.4511,18.4835,12200.0
2014-12-22 12:10:00,22.75,22.78,22.74,22.75,20400.0,18.4754,18.4998,18.4673,18.4754,20400.0
2014-12-22 12:15:00,22.75,22.77,22.75,22.77,7000.0,18.4754,18.4917,18.4754,18.4917,7000.0
2014-12-22 12:20:00,22.76,22.8,22.75,22.8,8000.0,18.4835,18.516,18.4754,18.516,8000.0
2014-12-22 12:25:00,22.8,22.8,22.78,22.79,5600.0,18.516,18.516,18.4998,18.5079,5600.0
2014-12-22 12:30:00,22.79,22.8,22.79,22.79,7200.0,18.5079,18.516,18.5079,18.5079,7200.0
2014-12-22 12:35:00,22.79,22.8,22.77,22.79,12200.0,18.5079,18.516,18.4917,18.5079,12200.0
2014-12-22 12:40:00,22.79,22.81,22.79,22.81,11600.0,18.5079,18.5241,18.5079,18.5241,11600.0
2014-12-22 12:45:00,22.81,22.82,22.81,22.82,12800.0,18.5241,18.5323,18.5241,18.5323,12800.0
2014-12-22 12:50:00,22.82,22.85,22.81,22.85,10000.0,18.5323,18.5566,18.5241,18.5566,10000.0
2014-12-22 12:55:00,22.85,22.86,22.85,22.86,12000.0,18.5566,18.5648,18.5566,18.5648,12000.0
2014-12-22 13:00:00,22.86,22.87,22.85,22.85,7400.0,18.5648,18.5729,18.5566,18.5566,7400.0
2014-12-22 13:05:00,22.86,22.86,22.84,22.86,14200.0,18.5648,18.5648,18.5485,18.5648,14200.0
2014-12-22 13:10:00,22.86,22.88,22.85,22.88,17200.0,18.5648,18.581,18.5566,18.581,17200.0
2014-12-22 13:15:00,22.87,22.9,22.87,22.89,10400.0,18.5729,18.5972,18.5729,18.5891,10400.0
2014-12-22 13:20:00,22.9,22.9,22.88,22.89,13600.0,18.5972,18.5972,18.581,18.5891,13600.0
2014-12-22 13:25:00,22.88,22.91,22.88,22.91,8600.0,18.581,18.6054,18.581,18.6054,8600.0
2014-12-22 13:30:00,22.9,22.91,22.89,22.89,13600.0,18.5972,18.6054,18.5891,18.5891,13600.0
2014-12-22 13:35:00,22.89,22.92,22.89,22.92,8200.0,18.5891,18.6135,18.5891,18.6135,8200.0
2014-12-22 13:40:00,22.91,22.91,22.89,22.9,11200.0,18.6054,18.6054,18.5891,18.5972,11200.0
2014-12-22 13:45:00,22.9,22.91,22.89,22.89,5200.0,18.5972,18.6054,18.5891,18.5891,5200.0
2014-12-22 13:50:00,22.89,22.89,22.88,22.88,18400.0,18.5891,18.5891,18.581,18.581,18400.0
2014-12-22 13:55:00,22.87,22.87,22.83,22.85,26200.0,18.5729,18.5729,18.5404,18.5566,26200.0
2014-12-22 14:00:00,22.85,22.85,22.84,22.84,12200.0,18.5566,18.5566,18.5485,18.5485,12200.0
2014-12-22 14:05:00,22.84,22.86,22.84,22.85,12000.0,18.5485,18.5648,18.5485,18.5566,12000.0
2014-12-22 14:10:00,22.85,22.85,22.83,22.84,10400.0,18.5566,18.5566,18.5404,18.5485,10400.0
2014-12-22 14:15:00,22.83,22.85,22.83,22.83,11600.0,18.5404,18.5566,18.5404,18.5404,11600.0
2014-12-22 14:20:00,22.82,22.84,22.82,22.83,15000.0,18.5323,18.5485,18.5323,18.5404,15000.0
2014-12-22 14:25:00,22.82,22.83,22.81,22.82,14000.0,18.5323,18.5404,18.5241,18.5323,14000.0
2014-12-22 14:30:00,22.82,22.82,22.8,22.81,25200.0,18.5323,18.5323,18.516,18.5241,25200.0
2014-12-22 14:35:00,22.81,22.81,22.79,22.79,13400.0,18.5241,18.5241,18.5079,18.5079,13400.0
2014-12-22 14:40:00,22.79,22.8,22.78,22.79,16800.0,18.5079,18.516,18.4998,18.5079,16800.0
2014-12-22 14:45:00,22.79,22.79,22.78,22.79,19000.0,18.5079,18.5079,18.4998,18.5079,19000.0
2014-12-22 14:50:00,22.79,22.79,22.78,22.78,16000.0,18.5079,18.5079,18.4998,18.4998,16000.0
2014-12-22 14:55:00,22.78,22.79,22.77,22.77,27800.0,18.4998,18.5079,18.4917,18.4917,27800.0
2014-12-22 15:00:00,22.77,22.78,22.75,22.75,47600.0,18.4917,18.4998,18.4754,18.4754,47600.0
2014-12-22 15:05:00,22.75,22.75,22.74,22.75,29200.0,18.4754,18.4754,18.4673,18.4754,29200.0
2014-12-22 15:10:00,22.75,22.75,22.74,22.75,20600.0,18.4754,18.4754,18.4673,18.4754,20600.0
2014-12-22 15:15:00,22.75,22.75,22.74,22.74,37000.0,18.4754,18.4754,18.4673,18.4673,37000.0
2014-12-22 15:20:00,22.75,22.75,22.74,22.75,30400.0,18.4754,18.4754,18.4673,18.4754,30400.0
2014-12-22 15:25:00,22.75,22.76,22.75,22.75,41600.0,18.4754,18.4835,18.4754,18.4754,41600.0
2014-12-22 15:30:00,22.75,22.75,22.74,22.75,35600.0,18.4754,18.4754,18.4673,18.4754,35600.0
2014-12-22 15:35:00,22.74,22.75,22.74,22.74,41400.0,18.4673,18.4754,18.4673,18.4673,41400.0
2014-12-22 15:40:00,22.75,22.75,22.74,22.75,41800.0,18.4754,18.4754,18.4673,18.4754,41800.0
2014-12-22 15:45:00,22.75,22.8,22.74,22.8,69600.0,18.4754,18.516,18.4673,18.516,69600.0
2014-12-22 15:50:00,22.79,22.81,22.78,22.81,118000.0,18.5079,18.5241,18.4998,18.5241,118000.0
2014-12-22 15:55:00,22.81,22.83,22.79,22.83,195400.0,18.5241,18.5404,18.5079,18.5404,195400.0
2014-12-23 09:30:00,23.04,23.06,22.9,23.04,76000.0,18.7109,18.7272,18.5972,18.7109,76000.0
2014-12-23 09:35:00,23.04,23.09,23.02,23.07,67600.0,18.7109,18.7515,18.6947,18.7353,67600.0
2014-12-23 09:40:00,23.07,23.1,23.05,23.1,34400.0,18.7353,18.7597,18.7191,18.7597,34400.0
2014-12-23 09:45:00,23.08,23.1,23.08,23.09,28200.0,18.7434,18.7597,18.7434,18.7515,28200.0
2014-12-23 09:50:00,23.1,23.14,23.09,23.14,25200.0,18.7597,18.7921,18.7515,18.7921,25200.0
2014-12-23 09:55:00,23.13,23.17,23.1,23.17,31800.0,18.784,18.8165,18.7597,18.8165,31800.0
2014-12-23 10:00:00,23.17,23.24,23.17,23.24,32800.0,18.8165,18.8734,18.8165,18.8734,32800.0
2014-12-23 10:05:00,23.24,23.27,23.23,23.23,29400.0,18.8734,18.8977,18.8652,18.8652,29400.0
2014-12-23 10:10:00,23.23,23.25,23.21,23.23,49600.0,18.8652,18.8815,18.849,18.8652,49600.0
2014-12-23 10:15:00,23.23,23.24,23.18,23.2,50400.0,18.8652,18.8734,18.8246,18.8409,50400.0
2014-12-23 10:20:00,23.2,23.23,23.18,23.23,104400.0,18.8409,18.8652,18.8246,18.8652,104400.0
2014-12-23 10:25:00,23.23,23.24,23.23,23.24,43800.0,18.8652,18.8734,18.8652,18.8734,43800.0
2014-12-23 10:30:00,23.23,23.24,23.19,23.21,46200.0,18.8652,18.8734,18.8327,18.849,46200.0
2014-12-23 10:35:00,23.21,23.23,23.2,23.2,48200.0,18.849,18.8652,18.8409,18.8409,48200.0
2014-12-23 10:40:00,23.2,23.24,23.2,23.21,40000.0,18.8409,18.8734,18.8409,18.849,40000.0
2014-12-23 10:45:00,23.2,23.22,23.18,23.2,57000.0,18.8409,18.8571,18.8246,18.8409,57000.0
2014-12-23 10:50:00,23.21,23.21,23.17,23.21,31200.0,18.849,18.849,18.8165,18.849,31200.0
2014-12-23 10:55:00,23.21,23.22,23.19,23.2,11000.0,18.849,18.8571,18.8327,18.8409,11000.0
2014-12-23 11:00:00,23.2,23.21,23.18,23.19,25800.0,18.8409,18.849,18.8246,18.8327,25800.0
2014-12-23 11:05:00,23.18,23.18,23.16,23.16,43600.0,18.8246,18.8246,18.8084,18.8084,43600.0
2014-12-23 11:10:00,23.16,23.2,23.15,23.18,45200.0,18.8084,18.8409,18.8003,18.8246,45200.0
2014-12-23 11:15:00,23.18,23.19,23.15,23.17,33600.0,18.8246,18.8327,18.8003,18.8165,33600.0
2014-12-23 11:20:00,23.18,23.18,23.14,23.14,30400.0,18.8246,18.8246,18.7921,18.7921,30400.0
2014-12-23 11:25:00,23.13,23.14,23.11,23.14,19200.0,18.784,18.7921,18.7678,18.7921,19200.0
2014-12-23 11:30:00,23.14,23.15,23.11,23.13,31200.0,18.7921,18.8003,18.7678,18.784,31200.0
2014-12-23 11:35:00,23.13,23.14,23.08,23.08,28400.0,18.784,18.7921,18.7434,18.7434,28400.0
2014-12-23 11:40:00,23.08,23.08,23.07,23.07,22800.0,18.7434,18.7434,18.7353,18.7353,22800.0
2014-12-23 11:45:00,23.08,23.08,23.04,23.05,33000.0,18.7434,18.7434,18.7109,18.7191,33000.0
2014-12-23 11:50:00,23.06,23.06,23.04,23.04,11400.0,18.7272,18.7272,18.7109,18.7109,11400.0
2014-12-23 11:55:00,23.04,23.06,23.03,23.03,18600.0,18.7109,18.7272,18.7028,18.7028,18600.0
2014-12-23 12:00:00,23.04,23.05,23.0,23.0,11800.0,18.7109,18.7191,18.6784,18.6784,11800.0
2014-12-23 12:05:00,23.0,23.04,23.0,23.04,13800.0,18.6784,18.7109,18.6784,18.7109,13800.0
2014-12-23 12:10:00,23.05,23.06,23.05,23.05,17600.0,18.7191,18.7272,18.7191,18.7191,17600.0
2014-12-23 12:15:00,23.04,23.07,23.03,23.06,15000.0,18.7109,18.7353,18.7028,18.7272,15000.0
2014-12-23 12:20:00,23.06,23.08,23.03,23.05,242400.0,18.7272,18.7434,18.7028,18.7191,242400.0
2014-12-23 12:25:00,23.05,23.07,23.04,23.07,33200.0,18.7191,18.7353,18.7109,18.7353,33200.0
2014-12-23 12:30:00,23.06,23.08,23.03,23.05,27400.0,18.7272,18.7434,18.7028,18.7191,27400.0
2014-12-23 12:35:00,23.04,23.06,23.04,23.06,15600.0,18.7109,18.7272,18.7109,18.7272,15600.0
2014-12-23 12:40:00,23.06,23.06,23.04,23.05,13800.0,18.7272,18.7272,18.7109,18.7191,13800.0
2014-12-23 12:45:00,23.06,23.06,23.03,23.05,14800.0,18.7272,18.7272,18.7028,18.7191,14800.0
2014-12-23 12:50:00,23.05,23.06,23.04,23.04,11600.0,18.7191,18.7272,18.7109,18.7109,11600.0
2014-12-23 12:55:00,23.04,23.05,23.03,23.05,10600.0,18.7109,18.7191,18.7028,18.7191,10600.0
2014-12-23 13:00:00,23.04,23.05,23.01,23.04,28000.0,18.7109,18.7191,18.6866,18.7109,28000.0
2014-12-23 13:05:00,23.05,23.05,23.03,23.05,11000.0,18.7191,18.7191,18.7028,18.7191,11000.0
2014-12-23 13:10:00,23.05,23.07,23.04,23.06,20800.0,18.7191,18.7353,18.7109,18.7272,20800.0
2014-12-23 13:15:00,23.06,23.07,23.04,23.07,26800.0,18.7272,18.7353,18.7109,18.7353,26800.0
2014-12-23 13:20:00,23.07,23.07,23.05,23.06,19000.0,18.7353,18.7353,18.7191,18.7272,19000.0
2014-12-23 13:25:00,23.06,23.08,23.04,23.05,19400.0,18.7272,18.7434,18.7109,18.7191,19400.0
2014-12-23 13:30:00,23.04,23.04,23.02,23.04,10200.0,18.7109,18.7109,18.6947,18.7109,10200.0
2014-12-23 13:35:00,23.04,23.06,23.03,23.04,22400.0,18.7109,18.7272,18.7028,18.7109,22400.0
2014-12-23 13:40:00,23.05,23.07,23.05,23.07,14800.0,18.7191,18.7353,18.7191,18.7353,14800.0
2014-12-23 13:45:00,23.07,23.07,23.06,23.06,11400.0,18.7353,18.7353,18.7272,18.7272,11400.0
2014-12-23 13:50:00,23.06,23.07,23.03,23.07,25200.0,18.7272,18.7353,18.7028,18.7353,25200.0
2014-12-23 13:55:00,23.07,23.08,23.04,23.04,28800.0,18.7353,18.7434,18.7109,18.7109,28800.0
2014-12-23 14:00:00,23.04,23.05,23.0,23.0,11000.0,18.7109,18.7191,18.6784,18.6784,11000.0
2014-12-23 14:05:00,23.0,23.0,22.99,23.0,17800.0,18.6784,18.6784,18.6703,18.6784,17800.0
2014-12-23 14:10:00,23.0,23.04,23.0,23.04,71800.0,18.6784,18.7109,18.6784,18.7109,71800.0
2014-12-23 14:15:00,23.03,23.03,23.02,23.02,9200.0,18.7028,18.7028,18.6947,18.6947,9200.0
2014-12-23 14:20:00,23.02,23.03,23.01,23.02,16800.0,18.6947,18.7028,18.6866,18.6947,16800.0
2014-12-23 14:25:00,23.02,23.03,23.0,23.02,22400.0,18.6947,18.7028,18.6784,18.6947,22400.0
2014-12-23 14:30:00,23.02,23.02,23.0,23.0,13400.0,18.6947,18.6947,18.6784,18.6784,13400.0
2014-12-23 14:35:00,23.0,23.02,22.99,23.02,15600.0,18.6784,18.6947,18.6703,18.6947,15600.0
2014-12-23 14:40:00,23.02,23.05,23.02,23.02,68200.0,18.6947,18.7191,18.6947,18.6947,68200.0
2014-12-23 14:45:00,23.02,23.03,23.01,23.02,39000.0,18.6947,18.7028,18.6866,18.6947,39000.0
2014-12-23 14:50:00,23.03,23.03,23.0,23.0,27400.0,18.7028,18.7028,18.6784,18.6784,27400.0
2014-12-23 14:55:00,23.0,23.0,22.99,22.99,15600.0,18.6784,18.6784,18.6703,18.6703,15600.0
2014-12-23 15:00:00,22.98,23.01,22.98,22.99,31600.0,18.6622,18.6866,18.6622,18.6703,31600.0
2014-12-23 15:05:00,22.99,23.0,22.99,23.0,14000.0,18.6703,18.6784,18.6703,18.6784,14000.0
2014-12-23 15:10:00,22.99,23.0,22.98,22.99,25200.0,18.6703,18.6784,18.6622,18.6703,25200.0
2014-12-23 15:15:00,22.99,23.0,22.96,22.96,40800.0,18.6703,18.6784,18.646,18.646,40800.0
2014-12-23 15:20:00,22.96,22.97,22.95,22.95,36000.0,18.646,18.6541,18.6378,18.6378,36000.0
2014-12-23 15:25:00,22.95,22.95,22.92,22.93,29400.0,18.6378,18.6378,18.6135,18.6216,29400.0
2014-12-23 15:30:00,22.93,22.93,22.9,22.9,20000.0,18.6216,18.6216,18.5972,18.5972,20000.0
2014-12-23 15:35:00,22.9,22.91,22.88,22.88,57400.0,18.5972,18.6054,18.581,18.581,57400.0
2014-12-23 15:40:00,22.89,22.91,22.87,22.9,174400.0,18.5891,18.6054,18.5729,18.5972,174400.0
2014-12-23 15:45:00,22.9,22.91,22.88,22.9,44000.0,18.5972,18.6054,18.581,18.5972,44000.0
2014-12-23 15:50:00,22.9,22.92,22.9,22.92,51600.0,18.5972,18.6135,18.5972,18.6135,51600.0
2014-12-23 15:55:00,22.92,22.93,22.9,22.9,95200.0,18.6135,18.6216,18.5972,18.5972,95200.0
2014-12-24 09:30:00,23.0,23.06,22.94,22.97,35800.0,18.6784,18.7272,18.6297,18.6541,35800.0
2014-12-24 09:35:00,22.97,23.0,22.88,22.91,19800.0,18.6541,18.6784,18.581,18.6054,19800.0
2014-12-24 09:40:00,22.9,22.9,22.81,22.9,48200.0,18.5972,18.5972,18.5241,18.5972,48200.0
2014-12-24 09:45:00,22.9,22.95,22.86,22.95,149400.0,18.5972,18.6378,18.5648,18.6378,149400.0
2014-12-24 09:50:00,22.93,23.0,22.93,22.95,9000.0,18.6216,18.6784,18.6216,18.6378,9000.0
2014-12-24 09:55:00,22.95,22.96,22.88,22.92,24400.0,18.6378,18.646,18.581,18.6135,24400.0
2014-12-24 10:00:00,22.92,22.97,22.92,22.94,65600.0,18.6135,18.6541,18.6135,18.6297,65600.0
2014-12-24 10:05:00,22.94,22.98,22.94,22.97,62800.0,18.6297,18.6622,18.6297,18.6541,62800.0
2014-12-24 10:10:00,22.98,23.0,22.98,23.0,23400.0,18.6622,18.6784,18.6622,18.6784,23400.0
2014-12-24 10:15:00,23.0,23.0,22.98,22.98,36200.0,18.6784,18.6784,18.6622,18.6622,36200.0
2014-12-24 10:20:00,22.98,23.01,22.98,23.01,11200.0,18.6622,18.6866,18.6622,18.6866,11200.0
2014-12-24 10:25:00,23.02,23.04,23.02,23.04,7200.0,18.6947,18.7109,18.6947,18.7109,7200.0
2014-12-24 10:30:00,23.04,23.04,23.0,23.0,11800.0,18.7109,18.7109,18.6784,18.6784,11800.0
2014-12-24 10:35:00,23.01,23.01,22.97,22.97,9200.0,18.6866,18.6866,18.6541,18.6541,9200.0
2014-12-24 10:40:00,22.96,22.97,22.96,22.97,6200.0,18.646,18.6541,18.646,18.6541,6200.0
2014-12-24 10:45:00,22.97,22.97,22.93,22.94,8600.0,18.6541,18.6541,18.6216,18.6297,8600.0
2014-12-24 10:50:00,22.95,22.97,22.95,22.97,7600.0,18.6378,18.6541,18.6378,18.6541,7600.0
2014-12-24 10:55:00,22.97,22.97,22.95,22.95,10200.0,18.6541,18.6541,18.6378,18.6378,10200.0
2014-12-24 11:00:00,22.94,22.99,22.92,22.99,17200.0,18.6297,18.6703,18.6135,18.6703,17200.0
2014-12-24 11:05:00,22.99,22.99,22.97,22.97,13800.0,18.6703,18.6703,18.6541,18.6541,13800.0
2014-12-24 11:10:00,22.98,22.98,22.96,22.96,4800.0,18.6622,18.6622,18.646,18.646,4800.0
2014-12-24 11:15:00,22.97,23.02,22.97,23.02,11000.0,18.6541,18.6947,18.6541,18.6947,11000.0
2014-12-24 11:20:00,23.02,23.05,23.02,23.04,21000.0,18.6947,18.7191,18.6947,18.7109,21000.0
2014-12-24 11:25:00,23.05,23.07,23.05,23.07,5000.0,18.7191,18.7353,18.7191,18.7353,5000.0
2014-12-24 11:30:00,23.07,23.07,23.05,23.05,11400.0,18.7353,18.7353,18.7191,18.7191,11400.0
2014-12-24 11:35:00,23.06,23.06,23.04,23.05,7800.0,18.7272,18.7272,18.7109,18.7191,7800.0
2014-12-24 11:40:00,23.05,23.08,23.04,23.08,22000.0,18.7191,18.7434,18.7109,18.7434,22000.0
2014-12-24 11:45:00,23.08,23.08,23.06,23.08,8800.0,18.7434,18.7434,18.7272,18.7434,8800.0
2014-12-24 11:50:00,23.08,23.08,23.07,23.07,3400.0,18.7434,18.7434,18.7353,18.7353,3400.0
2014-12-24 11:55:00,23.07,23.08,23.07,23.08,9400.0,18.7353,18.7434,18.7353,18.7434,9400.0
2014-12-24 12:00:00,23.08,23.09,23.07,23.07,11200.0,18.7434,18.7515,18.7353,18.7353,11200.0
2014-12-24 12:05:00,23.07,23.11,23.07,23.1,11600.0,18.7353,18.7678,18.7353,18.7597,11600.0
2014-12-24 12:10:00,23.09,23.1,23.07,23.09,9600.0,18.7515,18.7597,18.7353,18.7515,9600.0
2014-12-24 12:15:00,23.09,23.09,23.05,23.06,14000.0,18.7515,18.7515,18.7191,18.7272,14000.0
2014-12-24 12:20:00,23.05,23.06,23.04,23.04,8600.0,18.7191,18.7272,18.7109,18.7109,8600.0
2014-12-24 12:25:00,23.04,23.04,23.0,23.0,11200.0,18.7109,18.7109,18.6784,18.6784,11200.0
2014-12-24 12:30:00,22.99,23.0,22.98,22.99,11000.0,18.6703,18.6784,18.6622,18.6703,11000.0
2014-12-24 12:35:00,22.99,22.99,22.96,22.98,20400.0,18.6703,18.6703,18.646,18.6622,20400.0
2014-12-24 12:40:00,22.99,22.99,22.96,22.97,11400.0,18.6703,18.6703,18.646,18.6541,11400.0
2014-12-24 12:45:00,22.96,22.99,22.96,22.99,15000.0,18.646,18.6703,18.646,18.6703,15000.0
2014-12-24 12:50:00,22.98,22.98,22.94,22.95,34600.0,18.6622,18.6622,18.6297,18.6378,34600.0
2014-12-24 12:55:00,22.95,22.97,22.9,22.93,42200.0,18.6378,18.6541,18.5972,18.6216,42200.0
2014-12-26 09:30:00,22.93,23.01,22.93,23.0,22200.0,18.6216,18.6866,18.6216,18.6784,22200.0
2014-12-26 09:35:00,23.03,23.04,22.98,23.0,13000.0,18.7028,18.7109,18.6622,18.6784,13000.0
2014-12-26 09:40:00,23.0,23.01,22.98,23.0,17000.0,18.6784,18.6866,18.6622,18.6784,17000.0
2014-12-26 09:45:00,23.0,23.0,22.92,22.93,17800.0,18.6784,18.6784,18.6135,18.6216,17800.0
2014-12-26 09:50:00,22.93,23.0,22.93,23.0,17400.0,18.6216,18.6784,18.6216,18.6784,17400.0
2014-12-26 09:55:00,22.99,23.0,22.97,22.98,6000.0,18.6703,18.6784,18.6541,18.6622,6000.0
2014-12-26 10:00:00,22.98,23.0,22.98,22.98,4800.0,18.6622,18.6784,18.6622,18.6622,4800.0
2014-12-26 10:05:00,22.98,22.98,22.93,22.96,9000.0,18.6622,18.6622,18.6216,18.646,9000.0
2014-12-26 10:10:00,22.97,22.99,22.96,22.99,8000.0,18.6541,18.6703,18.646,18.6703,8000.0
2014-12-26 10:15:00,22.98,22.98,22.93,22.96,3200.0,18.6622,18.6622,18.6216,18.646,3200.0
2014-12-26 10:20:00,22.95,22.95,22.91,22.92,4400.0,18.6378,18.6378,18.6054,18.6135,4400.0
2014-12-26 10:25:00,22.92,22.92,22.89,22.89,7800.0,18.6135,18.6135,18.5891,18.5891,7800.0
2014-12-26 10:30:00,22.9,22.92,22.9,22.91,3400.0,18.5972,18.6135,18.5972,18.6054,3400.0
2014-12-26 10:35:00,22.91,22.91,22.89,22.9,4600.0,18.6054,18.6054,18.5891,18.5972,4600.0
2014-12-26 10:40:00,22.88,22.89,22.86,22.88,8000.0,18.581,18.5891,18.5648,18.581,8000.0
2014-12-26 10:45:00,22.88,22.88,22.87,22.87,2200.0,18.581,18.581,18.5729,18.5729,2200.0
2014-12-26 10:50:00,22.87,22.87,22.84,22.85,12800.0,18.5729,18.5729,18.5485,18.5566,12800.0
2014-12-26 10:55:00,22.85,22.88,22.85,22.88,10400.0,18.5566,18.581,18.5566,18.581,10400.0
2014-12-26 11:00:00,22.88,22.9,22.88,22.9,7800.0,18.581,18.5972,18.581,18.5972,7800.0
2014-12-26 11:05:00,22.9,22.92,22.9,22.92,9600.0,18.5972,18.6135,18.5972,18.6135,9600.0
2014-12-26 11:10:00,22.91,22.92,22.9,22.9,4200.0,18.6054,18.6135,18.5972,18.5972,4200.0
2014-12-26 11:15:00,22.9,22.9,22.89,22.9,6400.0,18.5972,18.5972,18.5891,18.5972,6400.0
2014-12-26 11:20:00,22.9,22.92,22.9,22.92,3800.0,18.5972,18.6135,18.5972,18.6135,3800.0
2014-12-26 11:25:00,22.92,22.95,22.92,22.95,4200.0,18.6135,18.6378,18.6135,18.6378,4200.0
2014-12-26 11:30:00,22.94,22.94,22.92,22.92,1200.0,18.6297,18.6297,18.6135,18.6135,1200.0
2014-12-26 11:35:00,22.92,22.93,22.92,22.92,6000.0,18.6135,18.6216,18.6135,18.6135,6000.0
2014-12-26 11:40:00,22.92,22.95,22.91,22.95,12200.0,18.6135,18.6378,18.6054,18.6378,12200.0
2014-12-26 11:45:00,22.95,22.97,22.95,22.95,11600.0,18.6378,18.6541,18.6378,18.6378,11600.0
2014-12-26 11:50:00,22.96,22.98,22.96,22.98,5200.0,18.646,18.6622,18.646,18.6622,5200.0
2014-12-26 11:55:00,22.98,22.98,22.96,22.96,2600.0,18.6622,18.6622,18.646,18.646,2600.0
2014-12-26 12:00:00,22.97,22.97,22.97,22.97,800.0,18.6541,18.6541,18.6541,18.6541,800.0
2014-12-26 12:05:00,22.97,22.97,22.96,22.96,6200.0,18.6541,18.6541,18.646,18.646,6200.0
2014-12-26 12:10:00,22.96,22.96,22.95,22.96,9200.0,18.646,18.646,18.6378,18.646,9200.0
2014-12-26 12:15:00,22.96,22.97,22.96,22.97,4400.0,18.646,18.6541,18.646,18.6541,4400.0
2014-12-26 12:20:00,22.98,22.98,22.97,22.98,2000.0,18.6622,18.6622,18.6541,18.6622,2000.0
2014-12-26 12:25:00,22.98,22.98,22.96,22.97,3000.0,18.6622,18.6622,18.646,18.6541,3000.0
2014-12-26 12:30:00,22.97,22.97,22.95,22.95,3000.0,18.6541,18.6541,18.6378,18.6378,3000.0
2014-12-26 12:35:00,22.95,22.95,22.93,22.93,2400.0,18.6378,18.6378,18.6216,18.6216,2400.0
2014-12-26 12:40:00,22.93,22.93,22.93,22.93,2200.0,18.6216,18.6216,18.6216,18.6216,2200.0
2014-12-26 12:45:00,22.94,22.95,22.94,22.95,16800.0,18.6297,18.6378,18.6297,18.6378,16800.0
2014-12-26 12:50:00,22.94,22.95,22.94,22.95,800.0,18.6297,18.6378,18.6297,18.6378,800.0
2014-12-26 12:55:00,22.95,22.95,22.93,22.94,6000.0,18.6378,18.6378,18.6216,18.6297,6000.0
2014-12-26 13:00:00,22.93,22.95,22.93,22.94,9000.0,18.6216,18.6378,18.6216,18.6297,9000.0
2014-12-26 13:05:00,22.93,22.93,22.91,22.91,10400.0,18.6216,18.6216,18.6054,18.6054,10400.0
2014-12-26 13:10:00,22.91,22.91,22.9,22.9,5200.0,18.6054,18.6054,18.5972,18.5972,5200.0
2014-12-26 13:15:00,22.9,22.91,22.9,22.9,5200.0,18.5972,18.6054,18.5972,18.5972,5200.0
2014-12-26 13:20:00,22.9,22.93,22.9,22.93,7200.0,18.5972,18.6216,18.5972,18.6216,7200.0
2014-12-26 13:25:00,22.94,22.94,22.93,22.93,5000.0,18.6297,18.6297,18.6216,18.6216,5000.0
2014-12-26 13:30:00,22.93,22.95,22.93,22.94,5400.0,18.6216,18.6378,18.6216,18.6297,5400.0
2014-12-26 13:35:00,22.93,22.93,22.93,22.93,7200.0,18.6216,18.6216,18.6216,18.6216,7200.0
2014-12-26 13:40:00,22.93,22.94,22.93,22.93,3600.0,18.6216,18.6297,18.6216,18.6216,3600.0
2014-12-26 13:45:00,22.93,22.93,22.92,22.92,7800.0,18.6216,18.6216,18.6135,18.6135,7800.0
2014-12-26 13:50:00,22.92,22.93,22.92,22.92,2800.0,18.6135,18.6216,18.6135,18.6135,2800.0
2014-12-26 13:55:00,22.92,22.93,22.92,22.92,5200.0,18.6135,18.6216,18.6135,18.6135,5200.0
2014-12-26 14:00:00,22.92,22.94,22.92,22.93,11400.0,18.6135,18.6297,18.6135,18.6216,11400.0
2014-12-26 14:05:00,22.93,22.94,22.93,22.94,4200.0,18.6216,18.6297,18.6216,18.6297,4200.0
2014-12-26 14:10:00,22.94,22.94,22.93,22.93,8800.0,18.6297,18.6297,18.6216,18.6216,8800.0
2014-12-26 14:15:00,22.93,22.93,22.92,22.93,5200.0,18.6216,18.6216,18.6135,18.6216,5200.0
2014-12-26 14:20:00,22.92,22.93,22.92,22.93,3800.0,18.6135,18.6216,18.6135,18.6216,3800.0
2014-12-26 14:25:00,22.93,22.93,22.91,22.91,18800.0,18.6216,18.6216,18.6054,18.6054,18800.0
2014-12-26 14:30:00,22.91,22.93,22.91,22.92,6600.0,18.6054,18.6216,18.6054,18.6135,6600.0
2014-12-26 14:35:00,22.92,22.93,22.92,22.92,8400.0,18.6135,18.6216,18.6135,18.6135,8400.0
2014-12-26 14:40:00,22.92,22.93,22.91,22.92,7200.0,18.6135,18.6216,18.6054,18.6135,7200.0
2014-12-26 14:45:00,22.91,22.91,22.9,22.91,4600.0,18.6054,18.6054,18.5972,18.6054,4600.0
2014-12-26 14:50:00,22.91,22.91,22.9,22.91,5200.0,18.6054,18.6054,18.5972,18.6054,5200.0
2014-12-26 14:55:00,22.91,22.91,22.9,22.9,6600.0,18.6054,18.6054,18.5972,18.5972,6600.0
2014-12-26 15:00:00,22.91,22.91,22.88,22.88,36000.0,18.6054,18.6054,18.581,18.581,36000.0
2014-12-26 15:05:00,22.89,22.89,22.88,22.89,6200.0,18.5891,18.5891,18.581,18.5891,6200.0
2014-12-26 15:10:00,22.89,22.9,22.89,22.9,3600.0,18.5891,18.5972,18.5891,18.5972,3600.0
2014-12-26 15:15:00,22.89,22.91,22.88,22.91,8000.0,18.5891,18.6054,18.581,18.6054,8000.0
2014-12-26 15:20:00,22.9,22.91,22.86,22.86,11800.0,18.5972,18.6054,18.5648,18.5648,11800.0
2014-12-26 15:25:00,22.86,22.87,22.86,22.86,15600.0,18.5648,18.5729,18.5648,18.5648,15600.0
2014-12-26 15:30:00,22.86,22.87,22.85,22.86,11200.0,18.5648,18.5729,18.5566,18.5648,11200.0
2014-12-26 15:35:00,22.86,22.86,22.86,22.86,9600.0,18.5648,18.5648,18.5648,18.5648,9600.0
2014-12-26 15:40:00,22.86,22.87,22.86,22.87,19800.0,18.5648,18.5729,18.5648,18.5729,19800.0
2014-12-26 15:45:00,22.87,22.89,22.86,22.89,20200.0,18.5729,18.5891,18.5648,18.5891,20200.0
2014-12-26 15:50:00,22.89,22.89,22.85,22.85,30600.0,18.5891,18.5891,18.5566,18.5566,30600.0
2014-12-26 15:55:00,22.85,22.87,22.85,22.86,65800.0,18.5566,18.5729,18.5566,18.5648,65800.0
2014-12-29 09:30:00,22.77,22.86,22.77,22.84,39000.0,18.4917,18.5648,18.4917,18.5485,39000.0
2014-12-29 09:35:00,22.84,22.85,22.68,22.72,28200.0,18.5485,18.5566,18.4186,18.4511,28200.0
2014-12-29 09:40:00,22.73,22.8,22.72,22.8,19200.0,18.4592,18.516,18.4511,18.516,19200.0
2014-12-29 09:45:00,22.77,22.82,22.74,22.81,16200.0,18.4917,18.5323,18.4673,18.5241,16200.0
2014-12-29 09:50:00,22.8,22.81,22.73,22.74,8000.0,18.516,18.5241,18.4592,18.4673,8000.0
2014-12-29 09:55:00,22.75,22.75,22.72,22.73,13000.0,18.4754,18.4754,18.4511,18.4592,13000.0
2014-12-29 10:00:00,22.73,22.74,22.7,22.7,6600.0,18.4592,18.4673,18.4348,18.4348,6600.0
2014-12-29 10:05:00,22.7,22.79,22.7,22.78,27800.0,18.4348,18.5079,18.4348,18.4998,27800.0
2014-12-29 10:10:00,22.78,22.81,22.78,22.81,9800.0,18.4998,18.5241,18.4998,18.5241,9800.0
2014-12-29 10:15:00,22.81,22.83,22.8,22.83,8000.0,18.5241,18.5404,18.516,18.5404,8000.0
2014-12-29 10:20:00,22.83,22.83,22.81,22.81,18800.0,18.5404,18.5404,18.5241,18.5241,18800.0
2014-12-29 10:25:00,22.81,22.83,22.79,22.82,13000.0,18.5241,18.5404,18.5079,18.5323,13000.0
2014-12-29 10:30:00,22.82,22.84,22.82,22.83,6600.0,18.5323,18.5485,18.5323,18.5404,6600.0
2014-12-29 10:35:00,22.83,22.86,22.83,22.86,11800.0,18.5404,18.5648,18.5404,18.5648,11800.0
2014-12-29 10:40:00,22.86,22.87,22.84,22.84,40800.0,18.5648,18.5729,18.5485,18.5485,40800.0
2014-12-29 10:45:00,22.84,22.84,22.8,22.83,17800.0,18.5485,18.5485,18.516,18.5404,17800.0
2014-12-29 10:50:00,22.83,22.85,22.83,22.84,11200.0,18.5404,18.5566,18.5404,18.5485,11200.0
2014-12-29 10:55:00,22.84,22.86,22.84,22.85,6600.0,18.5485,18.5648,18.5485,18.5566,6600.0
2014-12-29 11:00:00,22.85,22.85,22.84,22.85,7200.0,18.5566,18.5566,18.5485,18.5566,7200.0
2014-12-29 11:05:00,22.84,22.86,22.84,22.86,7400.0,18.5485,18.5648,18.5485,18.5648,7400.0
2014-12-29 11:10:00,22.86,22.87,22.85,22.86,14800.0,18.5648,18.5729,18.5566,18.5648,14800.0
2014-12-29 11:15:00,22.86,22.89,22.86,22.86,13000.0,18.5648,18.5891,18.5648,18.5648,13000.0
2014-12-29 11:20:00,22.88,22.9,22.88,22.89,9000.0,18.581,18.5972,18.581,18.5891,9000.0
2014-12-29 11:25:00,22.89,22.92,22.89,22.92,11600.0,18.5891,18.6135,18.5891,18.6135,11600.0
2014-12-29 11:30:00,22.92,22.93,22.91,22.93,8600.0,18.6135,18.6216,18.6054,18.6216,8600.0
2014-12-29 11:35:00,22.93,22.93,22.89,22.89,23000.0,18.6216,18.6216,18.5891,18.5891,23000.0
2014-12-29 11:40:00,22.89,22.89,22.86,22.88,22000.0,18.5891,18.5891,18.5648,18.581,22000.0
2014-12-29 11:45:00,22.88,22.89,22.86,22.89,16200.0,18.581,18.5891,18.5648,18.5891,16200.0
2014-12-29 11:50:00,22.89,22.9,22.89,22.9,10400.0,18.5891,18.5972,18.5891,18.5972,10400.0
2014-12-29 11:55:00,22.9,22.92,22.9,22.92,7600.0,18.5972,18.6135,18.5972,18.6135,7600.0
2014-12-29 12:00:00,22.92,22.93,22.91,22.91,7800.0,18.6135,18.6216,18.6054,18.6054,7800.0
2014-12-29 12:05:00,22.91,22.91,22.89,22.9,10000.0,18.6054,18.6054,18.5891,18.5972,10000.0
2014-12-29 12:10:00,22.9,22.93,22.9,22.93,5600.0,18.5972,18.6216,18.5972,18.6216,5600.0
2014-12-29 12:15:00,22.93,22.93,22.91,22.91,14200.0,18.6216,18.6216,18.6054,18.6054,14200.0
2014-12-29 12:20:00,22.91,22.91,22.89,22.89,6200.0,18.6054,18.6054,18.5891,18.5891,6200.0
2014-12-29 12:25:00,22.9,22.9,22.86,22.86,9200.0,18.5972,18.5972,18.5648,18.5648,9200.0
2014-12-29 12:30:00,22.88,22.91,22.88,22.91,10000.0,18.581,18.6054,18.581,18.6054,10000.0
2014-12-29 12:35:00,22.91,22.91,22.89,22.9,6000.0,18.6054,18.6054,18.5891,18.5972,6000.0
2014-12-29 12:40:00,22.9,22.92,22.9,22.91,5600.0,18.5972,18.6135,18.5972,18.6054,5600.0
2014-12-29 12:45:00,22.92,22.92,22.91,22.92,12600.0,18.6135,18.6135,18.6054,18.6135,12600.0
2014-12-29 12:50:00,22.92,22.92,22.89,22.89,8400.0,18.6135,18.6135,18.5891,18.5891,8400.0
2014-12-29 12:55:00,22.89,22.89,22.86,22.86,7000.0,18.5891,18.5891,18.5648,18.5648,7000.0
2014-12-29 13:00:00,22.86,22.86,22.85,22.85,6400.0,18.5648,18.5648,18.5566,18.5566,6400.0
2014-12-29 13:05:00,22.85,22.88,22.85,22.87,10800.0,18.5566,18.581,18.5566,18.5729,10800.0
2014-12-29 13:10:00,22.86,22.87,22.85,22.86,13800.0,18.5648,18.5729,18.5566,18.5648,13800.0
2014-12-29 13:15:00,22.86,22.87,22.85,22.85,11000.0,18.5648,18.5729,18.5566,18.5566,11000.0
2014-12-29 13:20:00,22.85,22.86,22.85,22.85,9600.0,18.5566,18.5648,18.5566,18.5566,9600.0
2014-12-29 13:25:00,22.84,22.86,22.84,22.85,9800.0,18.5485,18.5648,18.5485,18.5566,9800.0
2014-12-29 13:30:00,22.85,22.86,22.83,22.85,23400.0,18.5566,18.5648,18.5404,18.5566,23400.0
2014-12-29 13:35:00,22.85,22.88,22.85,22.88,12200.0,18.5566,18.581,18.5566,18.581,12200.0
2014-12-29 13:40:00,22.88,22.91,22.87,22.91,32000.0,18.581,18.6054,18.5729,18.6054,32000.0
2014-12-29 13:45:00,22.91,22.91,22.89,22.9,15200.0,18.6054,18.6054,18.5891,18.5972,15200.0
2014-12-29 13:50:00,22.9,22.9,22.87,22.87,7800.0,18.5972,18.5972,18.5729,18.5729,7800.0
2014-12-29 13:55:00,22.87,22.87,22.83,22.83,10600.0,18.5729,18.5729,18.5404,18.5404,10600.0
2014-12-29 14:00:00,22.83,22.85,22.82,22.84,9000.0,18.5404,18.5566,18.5323,18.5485,9000.0
2014-12-29 14:05:00,22.84,22.85,22.83,22.85,16800.0,18.5485,18.5566,18.5404,18.5566,16800.0
2014-12-29 14:10:00,22.85,22.85,22.82,22.83,8000.0,18.5566,18.5566,18.5323,18.5404,8000.0
2014-12-29 14:15:00,22.82,22.82,22.8,22.8,6400.0,18.5323,18.5323,18.516,18.516,6400.0
2014-12-29 14:20:00,22.8,22.83,22.8,22.83,9000.0,18.516,18.5404,18.516,18.5404,9000.0
2014-12-29 14:25:00,22.83,22.83,22.81,22.83,9000.0,18.5404,18.5404,18.5241,18.5404,9000.0
2014-12-29 14:30:00,22.83,22.84,22.82,22.83,7000.0,18.5404,18.5485,18.5323,18.5404,7000.0
2014-12-29 14:35:00,22.83,22.85,22.83,22.85,9600.0,18.5404,18.5566,18.5404,18.5566,9600.0
2014-12-29 14:40:00,22.85,22.85,22.84,22.84,10000.0,18.5566,18.5566,18.5485,18.5485,10000.0
2014-12-29 14:45:00,22.84,22.85,22.82,22.82,31600.0,18.5485,18.5566,18.5323,18.5323,31600.0
2014-12-29 14:50:00,22.82,22.83,22.82,22.82,21200.0,18.5323,18.5404,18.5323,18.5323,21200.0
2014-12-29 14:55:00,22.82,22.84,22.81,22.82,61200.0,18.5323,18.5485,18.5241,18.5323,61200.0
2014-12-29 15:00:00,22.82,22.85,22.82,22.85,26600.0,18.5323,18.5566,18.5323,18.5566,26600.0
2014-12-29 15:05:00,22.85,22.87,22.85,22.87,23600.0,18.5566,18.5729,18.5566,18.5729,23600.0
2014-12-29 15:10:00,22.86,22.88,22.86,22.88,31600.0,18.5648,18.581,18.5648,18.581,31600.0
2014-12-29 15:15:00,22.88,22.88,22.86,22.86,16800.0,18.581,18.581,18.5648,18.5648,16800.0
2014-12-29 15:20:00,22.86,22.86,22.82,22.82,46200.0,18.5648,18.5648,18.5323,18.5323,46200.0
2014-12-29 15:25:00,22.82,22.82,22.8,22.81,21800.0,18.5323,18.5323,18.516,18.5241,21800.0
2014-12-29 15:30:00,22.81,22.81,22.78,22.78,28600.0,18.5241,18.5241,18.4998,18.4998,28600.0
2014-12-29 15:35:00,22.78,22.79,22.78,22.79,36600.0,18.4998,18.5079,18.4998,18.5079,36600.0
2014-12-29 15:40:00,22.79,22.8,22.78,22.79,41000.0,18.5079,18.516,18.4998,18.5079,41000.0
2014-12-29 15:45:00,22.8,22.81,22.77,22.77,45000.0,18.516,18.5241,18.4917,18.4917,45000.0
2014-12-29 15:50:00,22.77,22.77,22.75,22.75,140400.0,18.4917,18.4917,18.4754,18.4754,140400.0
2014-12-29 15:55:00,22.76,22.77,22.75,22.77,117800.0,18.4835,18.4917,18.4754,18.4917,117800.0
2014-12-30 09:30:00,22.65,22.75,22.65,22.73,37200.0,18.3942,18.4754,18.3942,18.4592,37200.0
2014-12-30 09:35:00,22.73,22.74,22.7,22.72,34000.0,18.4592,18.4673,18.4348,18.4511,34000.0
2014-12-30 09:40:00,22.72,22.75,22.7,22.7,39200.0,18.4511,18.4754,18.4348,18.4348,39200.0
2014-12-30 09:45:00,22.69,22.75,22.69,22.75,12800.0,18.4267,18.4754,18.4267,18.4754,12800.0
2014-12-30 09:50:00,22.75,22.78,22.74,22.75,19600.0,18.4754,18.4998,18.4673,18.4754,19600.0
2014-12-30 09:55:00,22.74,22.75,22.73,22.75,14400.0,18.4673,18.4754,18.4592,18.4754,14400.0
2014-12-30 10:00:00,22.74,22.75,22.72,22.73,21800.0,18.4673,18.4754,18.4511,18.4592,21800.0
2014-12-30 10:05:00,22.73,22.73,22.71,22.72,22200.0,18.4592,18.4592,18.4429,18.4511,22200.0
2014-12-30 10:10:00,22.72,22.72,22.7,22.7,17800.0,18.4511,18.4511,18.4348,18.4348,17800.0
2014-12-30 10:15:00,22.7,22.71,22.7,22.7,20000.0,18.4348,18.4429,18.4348,18.4348,20000.0
2014-12-30 10:20:00,22.7,22.7,22.65,22.66,22600.0,18.4348,18.4348,18.3942,18.4023,22600.0
2014-12-30 10:25:00,22.67,22.68,22.66,22.68,13200.0,18.4105,18.4186,18.4023,18.4186,13200.0
2014-12-30 10:30:00,22.68,22.68,22.66,22.66,19800.0,18.4186,18.4186,18.4023,18.4023,19800.0
2014-12-30 10:35:00,22.65,22.66,22.64,22.64,8000.0,18.3942,18.4023,18.3861,18.3861,8000.0
2014-12-30 10:40:00,22.64,22.67,22.63,22.66,28400.0,18.3861,18.4105,18.378,18.4023,28400.0
2014-12-30 10:45:00,22.66,22.67,22.63,22.64,19800.0,18.4023,18.4105,18.378,18.3861,19800.0
2014-12-30 10:50:00,22.64,22.65,22.64,22.65,7400.0,18.3861,18.3942,18.3861,18.3942,7400.0
2014-12-30 10:55:00,22.65,22.68,22.65,22.66,21600.0,18.3942,18.4186,18.3942,18.4023,21600.0
2014-12-30 11:00:00,22.66,22.68,22.66,22.67,15600.0,18.4023,18.4186,18.4023,18.4105,15600.0
2014-12-30 11:05:00,22.67,22.67,22.64,22.64,18600.0,18.4105,18.4105,18.3861,18.3861,18600.0
2014-12-30 11:10:00,22.64,22.65,22.64,22.65,16800.0,18.3861,18.3942,18.3861,18.3942,16800.0
2014-12-30 11:15:00,22.65,22.68,22.65,22.68,47800.0,18.3942,18.4186,18.3942,18.4186,47800.0
2014-12-30 11:20:00,22.69,22.71,22.69,22.71,23800.0,18.4267,18.4429,18.4267,18.4429,23800.0
2014-12-30 11:25:00,22.71,22.72,22.69,22.7,31800.0,18.4429,18.4511,18.4267,18.4348,31800.0
2014-12-30 11:30:00,22.7,22.71,22.68,22.68,35600.0,18.4348,18.4429,18.4186,18.4186,35600.0
2014-12-30 11:35:00,22.67,22.7,22.67,22.68,14200.0,18.4105,18.4348,18.4105,18.4186,14200.0
2014-12-30 11:40:00,22.68,22.69,22.66,22.67,28800.0,18.4186,18.4267,18.4023,18.4105,28800.0
2014-12-30 11:45:00,22.67,22.68,22.67,22.68,26000.0,18.4105,18.4186,18.4105,18.4186,26000.0
2014-12-30 11:50:00,22.68,22.68,22.67,22.67,28800.0,18.4186,18.4186,18.4105,18.4105,28800.0
2014-12-30 11:55:00,22.68,22.68,22.67,22.68,8400.0,18.4186,18.4186,18.4105,18.4186,8400.0
2014-12-30 12:00:00,22.68,22.73,22.68,22.73,33200.0,18.4186,18.4592,18.4186,18.4592,33200.0
2014-12-30 12:05:00,22.72,22.74,22.7,22.7,17800.0,18.4511,18.4673,18.4348,18.4348,17800.0
2014-12-30 12:10:00,22.71,22.71,22.7,22.7,4200.0,18.4429,18.4429,18.4348,18.4348,4200.0
2014-12-30 12:15:00,22.7,22.71,22.68,22.69,11200.0,18.4348,18.4429,18.4186,18.4267,11200.0
2014-12-30 12:20:00,22.68,22.69,22.67,22.69,6400.0,18.4186,18.4267,18.4105,18.4267,6400.0
2014-12-30 12:25:00,22.68,22.7,22.68,22.69,8800.0,18.4186,18.4348,18.4186,18.4267,8800.0
2014-12-30 12:30:00,22.7,22.7,22.68,22.68,13200.0,18.4348,18.4348,18.4186,18.4186,13200.0
2014-12-30 12:35:00,22.68,22.68,22.66,22.67,7400.0,18.4186,18.4186,18.4023,18.4105,7400.0
2014-12-30 12:40:00,22.68,22.7,22.68,22.68,12200.0,18.4186,18.4348,18.4186,18.4186,12200.0
2014-12-30 12:45:00,22.68,22.7,22.68,22.7,11600.0,18.4186,18.4348,18.4186,18.4348,11600.0
2014-12-30 12:50:00,22.7,22.7,22.68,22.69,14000.0,18.4348,18.4348,18.4186,18.4267,14000.0
2014-12-30 12:55:00,22.7,22.71,22.69,22.71,4400.0,18.4348,18.4429,18.4267,18.4429,4400.0
2014-12-30 13:00:00,22.71,22.71,22.68,22.68,35200.0,18.4429,18.4429,18.4186,18.4186,35200.0
2014-12-30 13:05:00,22.68,22.68,22.67,22.68,13600.0,18.4186,18.4186,18.4105,18.4186,13600.0
2014-12-30 13:10:00,22.68,22.68,22.66,22.66,43000.0,18.4186,18.4186,18.4023,18.4023,43000.0
2014-12-30 13:15:00,22.66,22.66,22.65,22.65,17400.0,18.4023,18.4023,18.3942,18.3942,17400.0
2014-12-30 13:20:00,22.65,22.65,22.65,22.65,5000.0,18.3942,18.3942,18.3942,18.3942,5000.0
2014-12-30 13:25:00,22.65,22.66,22.64,22.64,33600.0,18.3942,18.4023,18.3861,18.3861,33600.0
2014-12-30 13:30:00,22.64,22.66,22.64,22.66,10000.0,18.3861,18.4023,18.3861,18.4023,10000.0
2014-12-30 13:35:00,22.66,22.68,22.66,22.66,17600.0,18.4023,18.4186,18.4023,18.4023,17600.0
2014-12-30 13:40:00,22.66,22.67,22.63,22.65,17000.0,18.4023,18.4105,18.378,18.3942,17000.0
2014-12-30 13:45:00,22.65,22.67,22.64,22.65,39000.0,18.3942,18.4105,18.3861,18.3942,39000.0
2014-12-30 13:50:00,22.65,22.65,22.63,22.64,17400.0,18.3942,18.3942,18.378,18.3861,17400.0
2014-12-30 13:55:00,22.64,22.64,22.63,22.64,11200.0,18.3861,18.3861,18.378,18.3861,11200.0
2014-12-30 14:00:00,22.64,22.65,22.62,22.63,17000.0,18.3861,18.3942,18.3698,18.378,17000.0
2014-12-30 14:05:00,22.62,22.64,22.62,22.63,13000.0,18.3698,18.3861,18.3698,18.378,13000.0
2014-12-30 14:10:00,22.63,22.65,22.63,22.64,17400.0,18.378,18.3942,18.378,18.3861,17400.0
2014-12-30 14:15:00,22.64,22.65,22.61,22.63,84400.0,18.3861,18.3942,18.3617,18.378,84400.0
2014-12-30 14:20:00,22.63,22.65,22.61,22.64,17600.0,18.378,18.3942,18.3617,18.3861,17600.0
2014-12-30 14:25:00,22.65,22.65,22.64,22.65,8000.0,18.3942,18.3942,18.3861,18.3942,8000.0
2014-12-30 14:30:00,22.65,22.66,22.64,22.64,25200.0,18.3942,18.4023,18.3861,18.3861,25200.0
2014-12-30 14:35:00,22.64,22.66,22.64,22.65,17000.0,18.3861,18.4023,18.3861,18.3942,17000.0
2014-12-30 14:40:00,22.65,22.66,22.63,22.64,25000.0,18.3942,18.4023,18.378,18.3861,25000.0
2014-12-30 14:45:00,22.65,22.65,22.63,22.63,28400.0,18.3942,18.3942,18.378,18.378,28400.0
2014-12-30 14:50:00,22.63,22.64,22.63,22.64,11600.0,18.378,18.3861,18.378,18.3861,11600.0
2014-12-30 14:55:00,22.64,22.64,22.61,22.63,15400.0,18.3861,18.3861,18.3617,18.378,15400.0
2014-12-30 15:00:00,22.63,22.64,22.62,22.63,20600.0,18.378,18.3861,18.3698,18.378,20600.0
2014-12-30 15:05:00,22.63,22.64,22.63,22.63,16200.0,18.378,18.3861,18.378,18.378,16200.0
2014-12-30 15:10:00,22.63,22.64,22.61,22.62,51800.0,18.378,18.3861,18.3617,18.3698,51800.0
2014-12-30 15:15:00,22.62,22.64,22.62,22.64,30800.0,18.3698,18.3861,18.3698,18.3861,30800.0
2014-12-30 15:20:00,22.64,22.65,22.63,22.64,35200.0,18.3861,18.3942,18.378,18.3861,35200.0
2014-12-30 15:25:00,22.64,22.65,22.64,22.65,13200.0,18.3861,18.3942,18.3861,18.3942,13200.0
2014-12-30 15:30:00,22.65,22.65,22.63,22.64,24400.0,18.3942,18.3942,18.378,18.3861,24400.0
2014-12-30 15:35:00,22.64,22.65,22.63,22.64,50000.0,18.3861,18.3942,18.378,18.3861,50000.0
2014-12-30 15:40:00,22.64,22.64,22.62,22.62,35000.0,18.3861,18.3861,18.3698,18.3698,35000.0
2014-12-30 15:45:00,22.62,22.63,22.61,22.63,32000.0,18.3698,18.378,18.3617,18.378,32000.0
2014-12-30 15:50:00,22.62,22.63,22.6,22.61,56000.0,18.3698,18.378,18.3536,18.3617,56000.0
2014-12-30 15:55:00,22.61,22.62,22.59,22.61,125400.0,18.3617,18.3698,18.3455,18.3617,125400.0
2014-12-31 09:30:00,22.75,22.77,22.67,22.68,57200.0,18.4754,18.4917,18.4105,18.4186,57200.0
2014-12-31 09:35:00,22.68,22.71,22.66,22.68,26800.0,18.4186,18.4429,18.4023,18.4186,26800.0
2014-12-31 09:40:00,22.67,22.71,22.67,22.68,27000.0,18.4105,18.4429,18.4105,18.4186,27000.0
2014-12-31 09:45:00,22.68,22.71,22.67,22.71,11200.0,18.4186,18.4429,18.4105,18.4429,11200.0
2014-12-31 09:50:00,22.71,22.75,22.71,22.75,6000.0,18.4429,18.4754,18.4429,18.4754,6000.0
2014-12-31 09:55:00,22.75,22.75,22.73,22.74,12200.0,18.4754,18.4754,18.4592,18.4673,12200.0
2014-12-31 10:00:00,22.74,22.75,22.73,22.73,22000.0,18.4673,18.4754,18.4592,18.4592,22000.0
2014-12-31 10:05:00,22.74,22.74,22.72,22.73,59000.0,18.4673,18.4673,18.4511,18.4592,59000.0
2014-12-31 10:10:00,22.73,22.77,22.72,22.75,42800.0,18.4592,18.4917,18.4511,18.4754,42800.0
2014-12-31 10:15:00,22.76,22.77,22.74,22.77,32800.0,18.4835,18.4917,18.4673,18.4917,32800.0
2014-12-31 10:20:00,22.76,22.83,22.75,22.83,54600.0,18.4835,18.5404,18.4754,18.5404,54600.0
2014-12-31 10:25:00,22.82,22.84,22.79,22.81,18400.0,18.5323,18.5485,18.5079,18.5241,18400.0
2014-12-31 10:30:00,22.81,22.81,22.75,22.78,14800.0,18.5241,18.5241,18.4754,18.4998,14800.0
2014-12-31 10:35:00,22.78,22.78,22.75,22.75,45000.0,18.4998,18.4998,18.4754,18.4754,45000.0
2014-12-31 10:40:00,22.75,22.77,22.75,22.75,19000.0,18.4754,18.4917,18.4754,18.4754,19000.0
2014-12-31 10:45:00,22.75,22.86,22.75,22.86,27200.0,18.4754,18.5648,18.4754,18.5648,27200.0
2014-12-31 10:50:00,22.85,22.88,22.85,22.88,9400.0,18.5566,18.581,18.5566,18.581,9400.0
2014-12-31 10:55:00,22.88,22.89,22.87,22.88,10400.0,18.581,18.5891,18.5729,18.581,10400.0
2014-12-31 11:00:00,22.89,22.9,22.88,22.88,7600.0,18.5891,18.5972,18.581,18.581,7600.0
2014-12-31 11:05:00,22.88,22.89,22.88,22.88,7000.0,18.581,18.5891,18.581,18.581,7000.0
2014-12-31 11:10:00,22.88,22.88,22.83,22.83,11200.0,18.581,18.581,18.5404,18.5404,11200.0
2014-12-31 11:15:00,22.83,22.83,22.81,22.82,6600.0,18.5404,18.5404,18.5241,18.5323,6600.0
2014-12-31 11:20:00,22.83,22.84,22.82,22.84,11200.0,18.5404,18.5485,18.5323,18.5485,11200.0
2014-12-31 11:25:00,22.84,22.84,22.83,22.83,5200.0,18.5485,18.5485,18.5404,18.5404,5200.0
2014-12-31 11:30:00,22.84,22.86,22.82,22.86,32200.0,18.5485,18.5648,18.5323,18.5648,32200.0
2014-12-31 11:35:00,22.86,22.86,22.83,22.83,7400.0,18.5648,18.5648,18.5404,18.5404,7400.0
2014-12-31 11:40:00,22.83,22.86,22.83,22.86,8400.0,18.5404,18.5648,18.5404,18.5648,8400.0
2014-12-31 11:45:00,22.86,22.88,22.86,22.88,9200.0,18.5648,18.581,18.5648,18.581,9200.0
2014-12-31 11:50:00,22.88,22.88,22.86,22.88,5800.0,18.581,18.581,18.5648,18.581,5800.0
2014-12-31 11:55:00,22.88,22.9,22.87,22.87,14600.0,18.581,18.5972,18.5729,18.5729,14600.0
2014-12-31 12:00:00,22.87,22.87,22.81,22.81,9400.0,18.5729,18.5729,18.5241,18.5241,9400.0
2014-12-31 12:05:00,22.81,22.83,22.8,22.82,6400.0,18.5241,18.5404,18.516,18.5323,6400.0
2014-12-31 12:10:00,22.82,22.83,22.81,22.81,4600.0,18.5323,18.5404,18.5241,18.5241,4600.0
2014-12-31 12:15:00,22.82,22.83,22.81,22.83,5000.0,18.5323,18.5404,18.5241,18.5404,5000.0
2014-12-31 12:20:00,22.83,22.83,22.77,22.77,20200.0,18.5404,18.5404,18.4917,18.4917,20200.0
2014-12-31 12:25:00,22.77,22.78,22.74,22.77,29600.0,18.4917,18.4998,18.4673,18.4917,29600.0
2014-12-31 12:30:00,22.77,22.78,22.75,22.75,6600.0,18.4917,18.4998,18.4754,18.4754,6600.0
2014-12-31 12:35:00,22.75,22.75,22.74,22.75,2600.0,18.4754,18.4754,18.4673,18.4754,2600.0
2014-12-31 12:40:00,22.75,22.77,22.75,22.77,4600.0,18.4754,18.4917,18.4754,18.4917,4600.0
2014-12-31 12:45:00,22.77,22.77,22.75,22.75,7600.0,18.4917,18.4917,18.4754,18.4754,7600.0
2014-12-31 12:50:00,22.75,22.75,22.73,22.74,22600.0,18.4754,18.4754,18.4592,18.4673,22600.0
2014-12-31 12:55:00,22.74,22.75,22.73,22.74,29600.0,18.4673,18.4754,18.4592,18.4673,29600.0
2014-12-31 13:00:00,22.74,22.77,22.73,22.77,16800.0,18.4673,18.4917,18.4592,18.4917,16800.0
2014-12-31 13:05:00,22.77,22.77,22.75,22.75,7600.0,18.4917,18.4917,18.4754,18.4754,7600.0
2014-12-31 13:10:00,22.75,22.75,22.73,22.74,13200.0,18.4754,18.4754,18.4592,18.4673,13200.0
2014-12-31 13:15:00,22.73,22.74,22.73,22.74,8400.0,18.4592,18.4673,18.4592,18.4673,8400.0
2014-12-31 13:20:00,22.75,22.76,22.75,22.76,7000.0,18.4754,18.4835,18.4754,18.4835,7000.0
2014-12-31 13:25:00,22.76,22.79,22.76,22.79,19200.0,18.4835,18.5079,18.4835,18.5079,19200.0
2014-12-31 13:30:00,22.79,22.8,22.78,22.8,40800.0,18.5079,18.516,18.4998,18.516,40800.0
2014-12-31 13:35:00,22.81,22.82,22.81,22.82,2200.0,18.5241,18.5323,18.5241,18.5323,2200.0
2014-12-31 13:40:00,22.83,22.83,22.82,22.82,8000.0,18.5404,18.5404,18.5323,18.5323,8000.0
2014-12-31 13:45:00,22.83,22.83,22.82,22.83,2200.0,18.5404,18.5404,18.5323,18.5404,2200.0
2014-12-31 13:50:00,22.83,22.83,22.82,22.82,11400.0,18.5404,18.5404,18.5323,18.5323,11400.0
2014-12-31 13:55:00,22.81,22.82,22.78,22.79,7000.0,18.5241,18.5323,18.4998,18.5079,7000.0
2014-12-31 14:00:00,22.79,22.79,22.78,22.79,1200.0,18.5079,18.5079,18.4998,18.5079,1200.0
2014-12-31 14:05:00,22.79,22.79,22.75,22.75,16000.0,18.5079,18.5079,18.4754,18.4754,16000.0
2014-12-31 14:10:00,22.75,22.75,22.75,22.75,7000.0,18.4754,18.4754,18.4754,18.4754,7000.0
2014-12-31 14:15:00,22.75,22.75,22.71,22.72,16400.0,18.4754,18.4754,18.4429,18.4511,16400.0
2014-12-31 14:20:00,22.72,22.72,22.69,22.72,22600.0,18.4511,18.4511,18.4267,18.4511,22600.0
2014-12-31 14:25:00,22.72,22.74,22.71,22.72,16800.0,18.4511,18.4673,18.4429,18.4511,16800.0
2014-12-31 14:30:00,22.72,22.74,22.72,22.73,8000.0,18.4511,18.4673,18.4511,18.4592,8000.0
2014-12-31 14:35:00,22.73,22.73,22.63,22.63,14800.0,18.4592,18.4592,18.378,18.378,14800.0
2014-12-31 14:40:00,22.64,22.67,22.61,22.67,32400.0,18.3861,18.4105,18.3617,18.4105,32400.0
2014-12-31 14:45:00,22.66,22.68,22.64,22.68,18400.0,18.4023,18.4186,18.3861,18.4186,18400.0
2014-12-31 14:50:00,22.67,22.69,22.66,22.66,13400.0,18.4105,18.4267,18.4023,18.4023,13400.0
2014-12-31 14:55:00,22.67,22.67,22.65,22.65,11600.0,18.4105,18.4105,18.3942,18.3942,11600.0
2014-12-31 15:00:00,22.66,22.66,22.6,22.62,17000.0,18.4023,18.4023,18.3536,18.3698,17000.0
2014-12-31 15:05:00,22.62,22.63,22.61,22.63,18600.0,18.3698,18.378,18.3617,18.378,18600.0
2014-12-31 15:10:00,22.62,22.65,22.61,22.64,16400.0,18.3698,18.3942,18.3617,18.3861,16400.0
2014-12-31 15:15:00,22.65,22.68,22.65,22.66,25400.0,18.3942,18.4186,18.3942,18.4023,25400.0
2014-12-31 15:20:00,22.67,22.68,22.66,22.68,18800.0,18.4105,18.4186,18.4023,18.4186,18800.0
2014-12-31 15:25:00,22.68,22.7,22.68,22.69,25000.0,18.4186,18.4348,18.4186,18.4267,25000.0
2014-12-31 15:30:00,22.69,22.7,22.67,22.68,55800.0,18.4267,18.4348,18.4105,18.4186,55800.0
2014-12-31 15:35:00,22.68,22.7,22.68,22.7,19000.0,18.4186,18.4348,18.4186,18.4348,19000.0
2014-12-31 15:40:00,22.69,22.7,22.62,22.64,55800.0,18.4267,18.4348,18.3698,18.3861,55800.0
2014-12-31 15:45:00,22.64,22.64,22.6,22.6,29800.0,18.3861,18.3861,18.3536,18.3536,29800.0
2014-12-31 15:50:00,22.59,22.59,22.55,22.58,53000.0,18.3455,18.3455,18.313,18.3374,53000.0
2014-12-31 15:55:00,22.58,22.61,22.55,22.55,150000.0,18.3374,18.3617,18.313,18.313,150000.0
2015-01-02 09:30:00,22.68,22.8,22.6,22.63,45800.0,18.4186,18.516,18.3536,18.378,45800.0
2015-01-02 09:35:00,22.61,22.65,22.56,22.57,36200.0,18.3617,18.3942,18.3211,18.3292,36200.0
2015-01-02 09:40:00,22.61,22.64,22.56,22.61,24400.0,18.3617,18.3861,18.3211,18.3617,24400.0
2015-01-02 09:45:00,22.58,22.59,22.56,22.56,16600.0,18.3374,18.3455,18.3211,18.3211,16600.0
2015-01-02 09:50:00,22.57,22.61,22.57,22.57,7400.0,18.3292,18.3617,18.3292,18.3292,7400.0
2015-01-02 09:55:00,22.56,22.6,22.55,22.57,10200.0,18.3211,18.3536,18.313,18.3292,10200.0
2015-01-02 10:00:00,22.58,22.58,22.49,22.53,21000.0,18.3374,18.3374,18.2643,18.2968,21000.0
2015-01-02 10:05:00,22.52,22.54,22.48,22.49,8600.0,18.2886,18.3049,18.2562,18.2643,8600.0
2015-01-02 10:10:00,22.48,22.54,22.46,22.54,11000.0,18.2562,18.3049,18.2399,18.3049,11000.0
2015-01-02 10:15:00,22.54,22.55,22.48,22.5,11800.0,18.3049,18.313,18.2562,18.2724,11800.0
2015-01-02 10:20:00,22.49,22.5,22.47,22.48,12000.0,18.2643,18.2724,18.248,18.2562,12000.0
2015-01-02 10:25:00,22.49,22.51,22.47,22.49,12000.0,18.2643,18.2805,18.248,18.2643,12000.0
2015-01-02 10:30:00,22.48,22.49,22.43,22.43,9400.0,18.2562,18.2643,18.2155,18.2155,9400.0
2015-01-02 10:35:00,22.43,22.44,22.4,22.41,27000.0,18.2155,18.2237,18.1912,18.1993,27000.0
2015-01-02 10:40:00,22.41,22.41,22.33,22.33,16800.0,18.1993,18.1993,18.1343,18.1343,16800.0
2015-01-02 10:45:00,22.33,22.4,22.33,22.35,17400.0,18.1343,18.1912,18.1343,18.1506,17400.0
2015-01-02 10:50:00,22.35,22.35,22.3,22.31,75400.0,18.1506,18.1506,18.11,18.1181,75400.0
2015-01-02 10:55:00,22.31,22.36,22.31,22.35,56200.0,18.1181,18.1587,18.1181,18.1506,56200.0
2015-01-02 11:00:00,22.33,22.34,22.27,22.3,16600.0,18.1343,18.1425,18.0856,18.11,16600.0
2015-01-02 11:05:00,22.3,22.31,22.27,22.3,8200.0,18.11,18.1181,18.0856,18.11,8200.0
2015-01-02 11:10:00,22.3,22.3,22.25,22.25,18800.0,18.11,18.11,18.0694,18.0694,18800.0
2015-01-02 11:15:00,22.26,22.28,22.25,22.26,4600.0,18.0775,18.0937,18.0694,18.0775,4600.0
2015-01-02 11:20:00,22.25,22.29,22.24,22.29,11200.0,18.0694,18.1019,18.0612,18.1019,11200.0
2015-01-02 11:25:00,22.3,22.33,22.3,22.33,9000.0,18.11,18.1343,18.11,18.1343,9000.0
2015-01-02 11:30:00,22.32,22.32,22.3,22.32,7200.0,18.1262,18.1262,18.11,18.1262,7200.0
2015-01-02 11:35:00,22.32,22.32,22.28,22.3,6600.0,18.1262,18.1262,18.0937,18.11,6600.0
2015-01-02 11:40:00,22.31,22.31,22.26,22.26,5400.0,18.1181,18.1181,18.0775,18.0775,5400.0
2015-01-02 11:45:00,22.27,22.3,22.27,22.3,7800.0,18.0856,18.11,18.0856,18.11,7800.0
2015-01-02 11:50:00,22.31,22.34,22.29,22.34,13200.0,18.1181,18.1425,18.1019,18.1425,13200.0
2015-01-02 11:55:00,22.34,22.36,22.34,22.35,5600.0,18.1425,18.1587,18.1425,18.1506,5600.0
2015-01-02 12:00:00,22.35,22.38,22.34,22.37,9800.0,18.1506,18.1749,18.1425,18.1668,9800.0
2015-01-02 12:05:00,22.38,22.41,22.38,22.4,5400.0,18.1749,18.1993,18.1749,18.1912,5400.0
2015-01-02 12:10:00,22.4,22.4,22.36,22.36,11200.0,18.1912,18.1912,18.1587,18.1587,11200.0
2015-01-02 12:15:00,22.35,22.36,22.32,22.33,8000.0,18.1506,18.1587,18.1262,18.1343,8000.0
2015-01-02 12:20:00,22.33,22.33,22.31,22.33,14400.0,18.1343,18.1343,18.1181,18.1343,14400.0
2015-01-02 12:25:00,22.33,22.33,22.28,22.31,10000.0,18.1343,18.1343,18.0937,18.1181,10000.0
2015-01-02 12:30:00,22.31,22.33,22.29,22.29,12400.0,18.1181,18.1343,18.1019,18.1019,12400.0
2015-01-02 12:35:00,22.3,22.33,22.28,22.33,12600.0,18.11,18.1343,18.0937,18.1343,12600.0
2015-01-02 12:40:00,22.33,22.33,22.31,22.32,12200.0,18.1343,18.1343,18.1181,18.1262,12200.0
2015-01-02 12:45:00,22.31,22.33,22.3,22.31,15400.0,18.1181,18.1343,18.11,18.1181,15400.0
2015-01-02 12:50:00,22.3,22.32,22.28,22.32,8800.0,18.11,18.1262,18.0937,18.1262,8800.0
2015-01-02 12:55:00,22.32,22.33,22.29,22.29,8600.0,18.1262,18.1343,18.1019,18.1019,8600.0
2015-01-02 13:00:00,22.3,22.32,22.28,22.29,20000.0,18.11,18.1262,18.0937,18.1019,20000.0
2015-01-02 13:05:00,22.29,22.31,22.28,22.29,9600.0,18.1019,18.1181,18.0937,18.1019,9600.0
2015-01-02 13:10:00,22.29,22.29,22.25,22.25,10400.0,18.1019,18.1019,18.0694,18.0694,10400.0
2015-01-02 13:15:00,22.26,22.28,22.26,22.27,7000.0,18.0775,18.0937,18.0775,18.0856,7000.0
2015-01-02 13:20:00,22.27,22.32,22.27,22.32,11400.0,18.0856,18.1262,18.0856,18.1262,11400.0
2015-01-02 13:25:00,22.31,22.31,22.25,22.26,10200.0,18.1181,18.1181,18.0694,18.0775,10200.0
2015-01-02 13:30:00,22.25,22.25,22.22,22.23,15600.0,18.0694,18.0694,18.045,18.0531,15600.0
2015-01-02 13:35:00,22.23,22.23,22.21,22.23,23600.0,18.0531,18.0531,18.0369,18.0531,23600.0
2015-01-02 13:40:00,22.23,22.24,22.21,22.23,15000.0,18.0531,18.0612,18.0369,18.0531,15000.0
2015-01-02 13:45:00,22.23,22.25,22.23,22.23,17200.0,18.0531,18.0694,18.0531,18.0531,17200.0
2015-01-02 13:50:00,22.24,22.31,22.22,22.3,36600.0,18.0612,18.1181,18.045,18.11,36600.0
2015-01-02 13:55:00,22.3,22.31,22.28,22.29,5000.0,18.11,18.1181,18.0937,18.1019,5000.0
2015-01-02 14:00:00,22.29,22.33,22.29,22.32,8400.0,18.1019,18.1343,18.1019,18.1262,8400.0
2015-01-02 14:05:00,22.32,22.37,22.32,22.37,5400.0,18.1262,18.1668,18.1262,18.1668,5400.0
2015-01-02 14:10:00,22.39,22.41,22.39,22.39,9200.0,18.1831,18.1993,18.1831,18.1831,9200.0
2015-01-02 14:15:00,22.38,22.38,22.36,22.36,6400.0,18.1749,18.1749,18.1587,18.1587,6400.0
2015-01-02 14:20:00,22.37,22.38,22.36,22.38,5200.0,18.1668,18.1749,18.1587,18.1749,5200.0
2015-01-02 14:25:00,22.38,22.41,22.38,22.38,18800.0,18.1749,18.1993,18.1749,18.1749,18800.0
2015-01-02 14:30:00,22.39,22.42,22.39,22.42,11600.0,18.1831,18.2074,18.1831,18.2074,11600.0
2015-01-02 14:35:00,22.42,22.48,22.42,22.48,9400.0,18.2074,18.2562,18.2074,18.2562,9400.0
2015-01-02 14:40:00,22.48,22.48,22.46,22.46,7800.0,18.2562,18.2562,18.2399,18.2399,7800.0
2015-01-02 14:45:00,22.46,22.47,22.44,22.47,11800.0,18.2399,18.248,18.2237,18.248,11800.0
2015-01-02 14:50:00,22.48,22.49,22.45,22.46,10000.0,18.2562,18.2643,18.2318,18.2399,10000.0
2015-01-02 14:55:00,22.45,22.46,22.43,22.43,15400.0,18.2318,18.2399,18.2155,18.2155,15400.0
2015-01-02 15:00:00,22.43,22.46,22.43,22.46,23000.0,18.2155,18.2399,18.2155,18.2399,23000.0
2015-01-02 15:05:00,22.46,22.5,22.45,22.48,16200.0,18.2399,18.2724,18.2318,18.2562,16200.0
2015-01-02 15:10:00,22.48,22.49,22.42,22.44,42600.0,18.2562,18.2643,18.2074,18.2237,42600.0
2015-01-02 15:15:00,22.45,22.47,22.43,22.45,18200.0,18.2318,18.248,18.2155,18.2318,18200.0
2015-01-02 15:20:00,22.45,22.48,22.45,22.48,16400.0,18.2318,18.2562,18.2318,18.2562,16400.0
2015-01-02 15:25:00,22.49,22.5,22.47,22.49,14800.0,18.2643,18.2724,18.248,18.2643,14800.0
2015-01-02 15:30:00,22.49,22.49,22.46,22.47,22200.0,18.2643,18.2643,18.2399,18.248,22200.0
2015-01-02 15:35:00,22.47,22.49,22.46,22.49,16800.0,18.248,18.2643,18.2399,18.2643,16800.0
2015-01-02 15:40:00,22.49,22.51,22.48,22.5,23400.0,18.2643,18.2805,18.2562,18.2724,23400.0
2015-01-02 15:45:00,22.5,22.52,22.48,22.49,45200.0,18.2724,18.2886,18.2562,18.2643,45200.0
2015-01-02 15:50:00,22.49,22.51,22.46,22.46,48800.0,18.2643,18.2805,18.2399,18.2399,48800.0
2015-01-02 15:55:00,22.47,22.5,22.43,22.43,200200.0,18.248,18.2724,18.2155,18.2155,200200.0
2015-01-05 09:30:00,22.33,22.39,22.33,22.38,34200.0,18.1343,18.1831,18.1343,18.1749,34200.0
2015-01-05 09:35:00,22.39,22.39,22.24,22.25,26200.0,18.1831,18.1831,18.0612,18.0694,26200.0
2015-01-05 09:40:00,22.22,22.28,22.18,22.28,12200.0,18.045,18.0937,18.0125,18.0937,12200.0
2015-01-05 09:45:00,22.28,22.31,22.25,22.3,5200.0,18.0937,18.1181,18.0694,18.11,5200.0
2015-01-05 09:50:00,22.31,22.31,22.25,22.25,10000.0,18.1181,18.1181,18.0694,18.0694,10000.0
2015-01-05 09:55:00,22.22,22.22,22.18,22.18,4000.0,18.045,18.045,18.0125,18.0125,4000.0
2015-01-05 10:00:00,22.17,22.19,22.11,22.18,20600.0,18.0044,18.0206,17.9557,18.0125,20600.0
2015-01-05 10:05:00,22.18,22.24,22.18,22.21,11800.0,18.0125,18.0612,18.0125,18.0369,11800.0
2015-01-05 10:10:00,22.2,22.22,22.19,22.21,8400.0,18.0288,18.045,18.0206,18.0369,8400.0
2015-01-05 10:15:00,22.22,22.24,22.21,22.21,17200.0,18.045,18.0612,18.0369,18.0369,17200.0
2015-01-05 10:20:00,22.21,22.21,22.18,22.21,9800.0,18.0369,18.0369,18.0125,18.0369,9800.0
2015-01-05 10:25:00,22.23,22.28,22.22,22.24,9000.0,18.0531,18.0937,18.045,18.0612,9000.0
2015-01-05 10:30:00,22.24,22.24,22.18,22.2,8800.0,18.0612,18.0612,18.0125,18.0288,8800.0
2015-01-05 10:35:00,22.18,22.21,22.17,22.21,6400.0,18.0125,18.0369,18.0044,18.0369,6400.0
2015-01-05 10:40:00,22.21,22.23,22.17,22.17,7600.0,18.0369,18.0531,18.0044,18.0044,7600.0
2015-01-05 10:45:00,22.17,22.24,22.17,22.24,3600.0,18.0044,18.0612,18.0044,18.0612,3600.0
2015-01-05 10:50:00,22.24,22.25,22.23,22.25,11800.0,18.0612,18.0694,18.0531,18.0694,11800.0
2015-01-05 10:55:00,22.25,22.27,22.22,22.22,11200.0,18.0694,18.0856,18.045,18.045,11200.0
2015-01-05 11:00:00,22.22,22.22,22.2,22.2,7800.0,18.045,18.045,18.0288,18.0288,7800.0
2015-01-05 11:05:00,22.2,22.21,22.18,22.18,10000.0,18.0288,18.0369,18.0125,18.0125,10000.0
2015-01-05 11:10:00,22.17,22.19,22.16,22.18,8800.0,18.0044,18.0206,17.9963,18.0125,8800.0
2015-01-05 11:15:00,22.17,22.18,22.14,22.15,35000.0,18.0044,18.0125,17.98,17.9882,35000.0
2015-01-05 11:20:00,22.16,22.18,22.15,22.17,4600.0,17.9963,18.0125,17.9882,18.0044,4600.0
2015-01-05 11:25:00,22.17,22.19,22.16,22.16,12800.0,18.0044,18.0206,17.9963,17.9963,12800.0
2015-01-05 11:30:00,22.16,22.2,22.16,22.18,8200.0,17.9963,18.0288,17.9963,18.0125,8200.0
2015-01-05 11:35:00,22.19,22.21,22.18,22.2,5800.0,18.0206,18.0369,18.0125,18.0288,5800.0
2015-01-05 11:40:00,22.2,22.23,22.2,22.2,9000.0,18.0288,18.0531,18.0288,18.0288,9000.0
2015-01-05 11:45:00,22.22,22.23,22.17,22.18,10800.0,18.045,18.0531,18.0044,18.0125,10800.0
2015-01-05 11:50:00,22.17,22.2,22.17,22.17,5000.0,18.0044,18.0288,18.0044,18.0044,5000.0
2015-01-05 11:55:00,22.18,22.18,22.15,22.17,11800.0,18.0125,18.0125,17.9882,18.0044,11800.0
2015-01-05 12:00:00,22.17,22.18,22.16,22.17,13000.0,18.0044,18.0125,17.9963,18.0044,13000.0
2015-01-05 12:05:00,22.16,22.17,22.14,22.15,17400.0,17.9963,18.0044,17.98,17.9882,17400.0
2015-01-05 12:10:00,22.15,22.16,22.12,22.13,14600.0,17.9882,17.9963,17.9638,17.9719,14600.0
2015-01-05 12:15:00,22.11,22.13,22.11,22.13,6000.0,17.9557,17.9719,17.9557,17.9719,6000.0
2015-01-05 12:20:00,22.13,22.13,22.09,22.1,13800.0,17.9719,17.9719,17.9394,17.9476,13800.0
2015-01-05 12:25:00,22.1,22.11,22.07,22.07,13200.0,17.9476,17.9557,17.9232,17.9232,13200.0
2015-01-05 12:30:00,22.08,22.1,22.07,22.08,5200.0,17.9313,17.9476,17.9232,17.9313,5200.0
2015-01-05 12:35:00,22.07,22.13,22.07,22.13,7000.0,17.9232,17.9719,17.9232,17.9719,7000.0
2015-01-05 12:40:00,22.13,22.16,22.13,22.16,11600.0,17.9719,17.9963,17.9719,17.9963,11600.0
2015-01-05 12:45:00,22.15,22.16,22.14,22.16,18000.0,17.9882,17.9963,17.98,17.9963,18000.0
2015-01-05 12:50:00,22.15,22.18,22.15,22.17,32000.0,17.9882,18.0125,17.9882,18.0044,32000.0
2015-01-05 12:55:00,22.17,22.17,22.12,22.13,34400.0,18.0044,18.0044,17.9638,17.9719,34400.0
2015-01-05 13:00:00,22.13,22.14,22.12,22.13,9000.0,17.9719,17.98,17.9638,17.9719,9000.0
2015-01-05 13:05:00,22.12,22.13,22.1,22.12,12000.0,17.9638,17.9719,17.9476,17.9638,12000.0
2015-01-05 13:10:00,22.13,22.13,22.1,22.1,17800.0,17.9719,17.9719,17.9476,17.9476,17800.0
2015-01-05 13:15:00,22.1,22.1,22.04,22.04,12200.0,17.9476,17.9476,17.8988,17.8988,12200.0
2015-01-05 13:20:00,22.06,22.09,22.05,22.07,8000.0,17.9151,17.9394,17.9069,17.9232,8000.0
2015-01-05 13:25:00,22.06,22.06,22.03,22.05,8000.0,17.9151,17.9151,17.8907,17.9069,8000.0
2015-01-05 13:30:00,22.05,22.09,22.05,22.08,8400.0,17.9069,17.9394,17.9069,17.9313,8400.0
2015-01-05 13:35:00,22.08,22.1,22.06,22.07,19000.0,17.9313,17.9476,17.9151,17.9232,19000.0
2015-01-05 13:40:00,22.07,22.1,22.05,22.07,8800.0,17.9232,17.9476,17.9069,17.9232,8800.0
2015-01-05 13:45:00,22.07,22.09,22.06,22.09,7200.0,17.9232,17.9394,17.9151,17.9394,7200.0
2015-01-05 13:50:00,22.09,22.11,22.08,22.1,17600.0,17.9394,17.9557,17.9313,17.9476,17600.0
2015-01-05 13:55:00,22.09,22.11,22.07,22.08,11000.0,17.9394,17.9557,17.9232,17.9313,11000.0
2015-01-05 14:00:00,22.07,22.08,22.06,22.06,13200.0,17.9232,17.9313,17.9151,17.9151,13200.0
2015-01-05 14:05:00,22.06,22.11,22.05,22.08,12400.0,17.9151,17.9557,17.9069,17.9313,12400.0
2015-01-05 14:10:00,22.08,22.1,22.06,22.07,19600.0,17.9313,17.9476,17.9151,17.9232,19600.0
2015-01-05 14:15:00,22.05,22.1,22.04,22.05,10000.0,17.9069,17.9476,17.8988,17.9069,10000.0
2015-01-05 14:20:00,22.05,22.1,22.05,22.1,17400.0,17.9069,17.9476,17.9069,17.9476,17400.0
2015-01-05 14:25:00,22.1,22.11,22.08,22.09,18800.0,17.9476,17.9557,17.9313,17.9394,18800.0
2015-01-05 14:30:00,22.1,22.1,22.05,22.06,10800.0,17.9476,17.9476,17.9069,17.9151,10800.0
2015-01-05 14:35:00,22.06,22.06,22.03,22.03,20400.0,17.9151,17.9151,17.8907,17.8907,20400.0
2015-01-05 14:40:00,22.03,22.05,21.99,21.99,25400.0,17.8907,17.9069,17.8582,17.8582,25400.0
2015-01-05 14:45:00,21.99,22.02,21.99,22.02,8800.0,17.8582,17.8826,17.8582,17.8826,8800.0
2015-01-05 14:50:00,22.02,22.02,21.98,22.0,13200.0,17.8826,17.8826,17.8501,17.8663,13200.0
2015-01-05 14:55:00,22.02,22.04,22.0,22.0,10800.0,17.8826,17.8988,17.8663,17.8663,10800.0
2015-01-05 15:00:00,22.0,22.03,22.0,22.02,25400.0,17.8663,17.8907,17.8663,17.8826,25400.0
2015-01-05 15:05:00,22.01,22.05,22.0,22.02,18600.0,17.8745,17.9069,17.8663,17.8826,18600.0
2015-01-05 15:10:00,22.04,22.06,22.02,22.05,38400.0,17.8988,17.9151,17.8826,17.9069,38400.0
2015-01-05 15:15:00,22.05,22.07,22.03,22.06,33600.0,17.9069,17.9232,17.8907,17.9151,33600.0
2015-01-05 15:20:00,22.05,22.05,22.02,22.05,21800.0,17.9069,17.9069,17.8826,17.9069,21800.0
2015-01-05 15:25:00,22.05,22.05,22.02,22.03,18400.0,17.9069,17.9069,17.8826,17.8907,18400.0
2015-01-05 15:30:00,22.02,22.02,21.99,22.0,30200.0,17.8826,17.8826,17.8582,17.8663,30200.0
2015-01-05 15:35:00,22.0,22.01,21.98,22.01,28600.0,17.8663,17.8745,17.8501,17.8745,28600.0
2015-01-05 15:40:00,22.01,22.04,21.97,21.98,37800.0,17.8745,17.8988,17.842,17.8501,37800.0
2015-01-05 15:45:00,21.98,22.0,21.96,21.98,55800.0,17.8501,17.8663,17.8339,17.8501,55800.0
2015-01-05 15:50:00,21.98,22.01,21.96,21.99,88800.0,17.8501,17.8745,17.8339,17.8582,88800.0
2015-01-05 15:55:00,21.99,22.0,21.92,21.94,138400.0,17.8582,17.8663,17.8014,17.8176,138400.0
2015-01-06 09:30:00,21.88,22.02,21.85,21.91,63200.0,17.7689,17.8826,17.7445,17.7933,63200.0
2015-01-06 09:35:00,21.91,21.91,21.83,21.83,14800.0,17.7933,17.7933,17.7283,17.7283,14800.0
2015-01-06 09:40:00,21.8,21.83,21.75,21.78,15600.0,17.7039,17.7283,17.6633,17.6877,15600.0
2015-01-06 09:45:00,21.81,21.81,21.7,21.78,17400.0,17.712,17.712,17.6227,17.6877,17400.0
2015-01-06 09:50:00,21.77,21.78,21.75,21.75,21200.0,17.6796,17.6877,17.6633,17.6633,21200.0
2015-01-06 09:55:00,21.75,21.81,21.73,21.74,21600.0,17.6633,17.712,17.6471,17.6552,21600.0
2015-01-06 10:00:00,21.73,21.75,21.7,21.72,18200.0,17.6471,17.6633,17.6227,17.639,18200.0
2015-01-06 10:05:00,21.72,21.73,21.68,21.72,18800.0,17.639,17.6471,17.6065,17.639,18800.0
2015-01-06 10:10:00,21.73,21.79,21.72,21.78,11600.0,17.6471,17.6958,17.639,17.6877,11600.0
2015-01-06 10:15:00,21.78,21.81,21.78,21.81,6200.0,17.6877,17.712,17.6877,17.712,6200.0
2015-01-06 10:20:00,21.8,21.81,21.77,21.78,11400.0,17.7039,17.712,17.6796,17.6877,11400.0
2015-01-06 10:25:00,21.78,21.8,21.75,21.77,14800.0,17.6877,17.7039,17.6633,17.6796,14800.0
2015-01-06 10:30:00,21.77,21.8,21.77,21.79,12000.0,17.6796,17.7039,17.6796,17.6958,12000.0
2015-01-06 10:35:00,21.8,21.83,21.76,21.76,14400.0,17.7039,17.7283,17.6714,17.6714,14400.0
2015-01-06 10:40:00,21.78,21.82,21.78,21.8,116200.0,17.6877,17.7202,17.6877,17.7039,116200.0
2015-01-06 10:45:00,21.8,21.83,21.76,21.77,46800.0,17.7039,17.7283,17.6714,17.6796,46800.0
2015-01-06 10:50:00,21.77,21.81,21.75,21.76,25600.0,17.6796,17.712,17.6633,17.6714,25600.0
2015-01-06 10:55:00,21.76,21.8,21.75,21.78,47400.0,17.6714,17.7039,17.6633,17.6877,47400.0
2015-01-06 11:00:00,21.78,21.79,21.72,21.77,45000.0,17.6877,17.6958,17.639,17.6796,45000.0
2015-01-06 11:05:00,21.77,21.77,21.71,21.74,8400.0,17.6796,17.6796,17.6308,17.6552,8400.0
2015-01-06 11:10:00,21.74,21.74,21.72,21.73,12800.0,17.6552,17.6552,17.639,17.6471,12800.0
2015-01-06 11:15:00,21.73,21.74,21.66,21.68,20600.0,17.6471,17.6552,17.5902,17.6065,20600.0
2015-01-06 11:20:00,21.68,21.7,21.65,21.67,16000.0,17.6065,17.6227,17.5821,17.5983,16000.0
2015-01-06 11:25:00,21.65,21.66,21.63,21.64,10400.0,17.5821,17.5902,17.5659,17.574,10400.0
2015-01-06 11:30:00,21.63,21.65,21.62,21.64,11800.0,17.5659,17.5821,17.5577,17.574,11800.0
2015-01-06 11:35:00,21.64,21.65,21.59,21.61,18600.0,17.574,17.5821,17.5334,17.5496,18600.0
2015-01-06 11:40:00,21.61,21.64,21.58,21.58,25600.0,17.5496,17.574,17.5253,17.5253,25600.0
2015-01-06 11:45:00,21.58,21.61,21.57,21.59,19200.0,17.5253,17.5496,17.5171,17.5334,19200.0
2015-01-06 11:50:00,21.58,21.58,21.52,21.54,13800.0,17.5253,17.5253,17.4765,17.4928,13800.0
2015-01-06 11:55:00,21.54,21.56,21.53,21.54,5600.0,17.4928,17.509,17.4847,17.4928,5600.0
2015-01-06 12:00:00,21.54,21.55,21.48,21.48,20200.0,17.4928,17.5009,17.444,17.444,20200.0
2015-01-06 12:05:00,21.48,21.49,21.43,21.47,39400.0,17.444,17.4522,17.4034,17.4359,39400.0
2015-01-06 12:10:00,21.47,21.53,21.46,21.53,38600.0,17.4359,17.4847,17.4278,17.4847,38600.0
2015-01-06 12:15:00,21.53,21.55,21.5,21.5,30400.0,17.4847,17.5009,17.4603,17.4603,30400.0
2015-01-06 12:20:00,21.5,21.51,21.47,21.5,29600.0,17.4603,17.4684,17.4359,17.4603,29600.0
2015-01-06 12:25:00,21.5,21.52,21.49,21.49,27600.0,17.4603,17.4765,17.4522,17.4522,27600.0
2015-01-06 12:30:00,21.49,21.52,21.47,21.5,16400.0,17.4522,17.4765,17.4359,17.4603,16400.0
2015-01-06 12:35:00,21.5,21.59,21.5,21.58,18600.0,17.4603,17.5334,17.4603,17.5253,18600.0
2015-01-06 12:40:00,21.58,21.61,21.54,21.59,14000.0,17.5253,17.5496,17.4928,17.5334,14000.0
2015-01-06 12:45:00,21.56,21.56,21.53,21.55,9600.0,17.509,17.509,17.4847,17.5009,9600.0
2015-01-06 12:50:00,21.56,21.59,21.55,21.58,8800.0,17.509,17.5334,17.5009,17.5253,8800.0
2015-01-06 12:55:00,21.59,21.61,21.54,21.55,13600.0,17.5334,17.5496,17.4928,17.5009,13600.0
2015-01-06 13:00:00,21.54,21.54,21.51,21.51,12000.0,17.4928,17.4928,17.4684,17.4684,12000.0
2015-01-06 13:05:00,21.51,21.52,21.47,21.48,7600.0,17.4684,17.4765,17.4359,17.444,7600.0
2015-01-06 13:10:00,21.46,21.5,21.45,21.48,14000.0,17.4278,17.4603,17.4197,17.444,14000.0
2015-01-06 13:15:00,21.48,21.48,21.43,21.43,40600.0,17.444,17.444,17.4034,17.4034,40600.0
2015-01-06 13:20:00,21.43,21.46,21.4,21.42,57200.0,17.4034,17.4278,17.3791,17.3953,57200.0
2015-01-06 13:25:00,21.42,21.45,21.41,21.43,30000.0,17.3953,17.4197,17.3872,17.4034,30000.0
2015-01-06 13:30:00,21.43,21.49,21.43,21.46,11800.0,17.4034,17.4522,17.4034,17.4278,11800.0
2015-01-06 13:35:00,21.45,21.51,21.45,21.51,12000.0,17.4197,17.4684,17.4197,17.4684,12000.0
2015-01-06 13:40:00,21.5,21.51,21.47,21.5,17600.0,17.4603,17.4684,17.4359,17.4603,17600.0
2015-01-06 13:45:00,21.51,21.58,21.5,21.56,32800.0,17.4684,17.5253,17.4603,17.509,32800.0
2015-01-06 13:50:00,21.56,21.59,21.55,21.57,8600.0,17.509,17.5334,17.5009,17.5171,8600.0
2015-01-06 13:55:00,21.57,21.62,21.54,21.61,14800.0,17.5171,17.5577,17.4928,17.5496,14800.0
2015-01-06 14:00:00,21.61,21.66,21.59,21.65,16000.0,17.5496,17.5902,17.5334,17.5821,16000.0
2015-01-06 14:05:00,21.64,21.64,21.59,21.59,13000.0,17.574,17.574,17.5334,17.5334,13000.0
2015-01-06 14:10:00,21.58,21.58,21.54,21.54,10600.0,17.5253,17.5253,17.4928,17.4928,10600.0
2015-01-06 14:15:00,21.54,21.57,21.53,21.57,14600.0,17.4928,17.5171,17.4847,17.5171,14600.0
2015-01-06 14:20:00,21.58,21.64,21.58,21.61,13200.0,17.5253,17.574,17.5253,17.5496,13200.0
2015-01-06 14:25:00,21.62,21.65,21.6,21.65,13400.0,17.5577,17.5821,17.5415,17.5821,13400.0
2015-01-06 14:30:00,21.65,21.66,21.61,21.64,9600.0,17.5821,17.5902,17.5496,17.574,9600.0
2015-01-06 14:35:00,21.63,21.67,21.62,21.66,10200.0,17.5659,17.5983,17.5577,17.5902,10200.0
2015-01-06 14:40:00,21.67,21.69,21.65,21.68,28400.0,17.5983,17.6146,17.5821,17.6065,28400.0
2015-01-06 14:45:00,21.68,21.71,21.68,21.7,49800.0,17.6065,17.6308,17.6065,17.6227,49800.0
2015-01-06 14:50:00,21.69,21.73,21.68,21.71,9000.0,17.6146,17.6471,17.6065,17.6308,9000.0
2015-01-06 14:55:00,21.7,21.7,21.67,21.67,30400.0,17.6227,17.6227,17.5983,17.5983,30400.0
2015-01-06 15:00:00,21.68,21.71,21.65,21.66,21200.0,17.6065,17.6308,17.5821,17.5902,21200.0
2015-01-06 15:05:00,21.67,21.67,21.64,21.65,16600.0,17.5983,17.5983,17.574,17.5821,16600.0
2015-01-06 15:10:00,21.65,21.7,21.65,21.68,18200.0,17.5821,17.6227,17.5821,17.6065,18200.0
2015-01-06 15:15:00,21.68,21.72,21.68,21.72,20000.0,17.6065,17.639,17.6065,17.639,20000.0
2015-01-06 15:20:00,21.72,21.77,21.7,21.73,23200.0,17.639,17.6796,17.6227,17.6471,23200.0
2015-01-06 15:25:00,21.72,21.76,21.7,21.75,21200.0,17.639,17.6714,17.6227,17.6633,21200.0
2015-01-06 15:30:00,21.76,21.76,21.7,21.71,27400.0,17.6714,17.6714,17.6227,17.6308,27400.0
2015-01-06 15:35:00,21.71,21.73,21.66,21.66,30800.0,17.6308,17.6471,17.5902,17.5902,30800.0
2015-01-06 15:40:00,21.66,21.68,21.63,21.67,36200.0,17.5902,17.6065,17.5659,17.5983,36200.0
2015-01-06 15:45:00,21.67,21.68,21.65,21.65,44600.0,17.5983,17.6065,17.5821,17.5821,44600.0
2015-01-06 15:50:00,21.65,21.65,21.58,21.59,109800.0,17.5821,17.5821,17.5253,17.5334,109800.0
2015-01-06 15:55:00,21.59,21.59,21.51,21.52,189400.0,17.5334,17.5334,17.4684,17.4765,189400.0
2015-01-07 09:30:00,21.72,21.72,21.38,21.47,87600.0,17.639,17.639,17.3628,17.4359,87600.0
2015-01-07 09:35:00,21.48,21.5,21.43,21.46,18400.0,17.444,17.4603,17.4034,17.4278,18400.0
2015-01-07 09:40:00,21.46,21.57,21.46,21.56,12800.0,17.4278,17.5171,17.4278,17.509,12800.0
2015-01-07 09:45:00,21.56,21.57,21.52,21.53,32400.0,17.509,17.5171,17.4765,17.4847,32400.0
2015-01-07 09:50:00,21.54,21.61,21.52,21.61,32600.0,17.4928,17.5496,17.4765,17.5496,32600.0
2015-01-07 09:55:00,21.62,21.62,21.58,21.61,8800.0,17.5577,17.5577,17.5253,17.5496,8800.0
2015-01-07 10:00:00,21.61,21.68,21.57,21.66,32000.0,17.5496,17.6065,17.5171,17.5902,32000.0
2015-01-07 10:05:00,21.67,21.67,21.63,21.65,21600.0,17.5983,17.5983,17.5659,17.5821,21600.0
2015-01-07 10:10:00,21.67,21.67,21.61,21.61,12800.0,17.5983,17.5983,17.5496,17.5496,12800.0
2015-01-07 10:15:00,21.61,21.63,21.6,21.63,4200.0,17.5496,17.5659,17.5415,17.5659,4200.0
2015-01-07 10:20:00,21.64,21.67,21.61,21.64,12800.0,17.574,17.5983,17.5496,17.574,12800.0
2015-01-07 10:25:00,21.65,21.65,21.62,21.64,5000.0,17.5821,17.5821,17.5577,17.574,5000.0
2015-01-07 10:30:00,21.64,21.64,21.58,21.64,13200.0,17.574,17.574,17.5253,17.574,13200.0
2015-01-07 10:35:00,21.64,21.67,21.59,21.59,11800.0,17.574,17.5983,17.5334,17.5334,11800.0
2015-01-07 10:40:00,21.6,21.6,21.54,21.57,9200.0,17.5415,17.5415,17.4928,17.5171,9200.0
2015-01-07 10:45:00,21.59,21.63,21.58,21.61,8800.0,17.5334,17.5659,17.5253,17.5496,8800.0
2015-01-07 10:50:00,21.61,21.67,21.6,21.64,20200.0,17.5496,17.5983,17.5415,17.574,20200.0
2015-01-07 10:55:00,21.65,21.65,21.57,21.57,21800.0,17.5821,17.5821,17.5171,17.5171,21800.0
2015-01-07 11:00:00,21.58,21.6,21.57,21.58,17000.0,17.5253,17.5415,17.5171,17.5253,17000.0
2015-01-07 11:05:00,21.58,21.59,21.54,21.54,20800.0,17.5253,17.5334,17.4928,17.4928,20800.0
2015-01-07 11:10:00,21.55,21.57,21.53,21.54,21600.0,17.5009,17.5171,17.4847,17.4928,21600.0
2015-01-07 11:15:00,21.54,21.55,21.5,21.52,20200.0,17.4928,17.5009,17.4603,17.4765,20200.0
2015-01-07 11:20:00,21.51,21.53,21.5,21.53,6400.0,17.4684,17.4847,17.4603,17.4847,6400.0
2015-01-07 11:25:00,21.52,21.54,21.5,21.53,18800.0,17.4765,17.4928,17.4603,17.4847,18800.0
2015-01-07 11:30:00,21.54,21.56,21.53,21.55,13800.0,17.4928,17.509,17.4847,17.5009,13800.0
2015-01-07 11:35:00,21.55,21.59,21.55,21.58,9600.0,17.5009,17.5334,17.5009,17.5253,9600.0
2015-01-07 11:40:00,21.58,21.62,21.58,21.62,10600.0,17.5253,17.5577,17.5253,17.5577,10600.0
2015-01-07 11:45:00,21.64,21.65,21.61,21.62,9400.0,17.574,17.5821,17.5496,17.5577,9400.0
2015-01-07 11:50:00,21.64,21.66,21.6,21.65,11000.0,17.574,17.5902,17.5415,17.5821,11000.0
2015-01-07 11:55:00,21.65,21.68,21.65,21.68,46800.0,17.5821,17.6065,17.5821,17.6065,46800.0
2015-01-07 12:00:00,21.67,21.71,21.66,21.66,12600.0,17.5983,17.6308,17.5902,17.5902,12600.0
2015-01-07 12:05:00,21.67,21.72,21.65,21.68,21200.0,17.5983,17.639,17.5821,17.6065,21200.0
2015-01-07 12:10:00,21.68,21.68,21.63,21.64,9200.0,17.6065,17.6065,17.5659,17.574,9200.0
2015-01-07 12:15:00,21.64,21.68,21.64,21.67,13400.0,17.574,17.6065,17.574,17.5983,13400.0
2015-01-07 12:20:00,21.67,21.7,21.67,21.69,14600.0,17.5983,17.6227,17.5983,17.6146,14600.0
2015-01-07 12:25:00,21.7,21.74,21.7,21.72,17600.0,17.6227,17.6552,17.6227,17.639,17600.0
2015-01-07 12:30:00,21.73,21.74,21.68,21.69,12200.0,17.6471,17.6552,17.6065,17.6146,12200.0
2015-01-07 12:35:00,21.69,21.73,21.68,21.72,24800.0,17.6146,17.6471,17.6065,17.639,24800.0
2015-01-07 12:40:00,21.72,21.72,21.68,21.7,6400.0,17.639,17.639,17.6065,17.6227,6400.0
2015-01-07 12:45:00,21.69,21.7,21.68,21.68,7800.0,17.6146,17.6227,17.6065,17.6065,7800.0
2015-01-07 12:50:00,21.68,21.7,21.68,21.69,4600.0,17.6065,17.6227,17.6065,17.6146,4600.0
2015-01-07 12:55:00,21.69,21.71,21.68,21.7,13400.0,17.6146,17.6308,17.6065,17.6227,13400.0
2015-01-07 13:00:00,21.7,21.73,21.7,21.7,9400.0,17.6227,17.6471,17.6227,17.6227,9400.0
2015-01-07 13:05:00,21.68,21.72,21.68,21.7,13000.0,17.6065,17.639,17.6065,17.6227,13000.0
2015-01-07 13:10:00,21.7,21.72,21.68,21.71,11000.0,17.6227,17.639,17.6065,17.6308,11000.0
2015-01-07 13:15:00,21.71,21.74,21.7,21.73,14200.0,17.6308,17.6552,17.6227,17.6471,14200.0
2015-01-07 13:20:00,21.74,21.74,21.68,21.68,15400.0,17.6552,17.6552,17.6065,17.6065,15400.0
2015-01-07 13:25:00,21.68,21.72,21.68,21.69,12000.0,17.6065,17.639,17.6065,17.6146,12000.0
2015-01-07 13:30:00,21.7,21.71,21.68,21.68,14800.0,17.6227,17.6308,17.6065,17.6065,14800.0
2015-01-07 13:35:00,21.68,21.7,21.68,21.68,10000.0,17.6065,17.6227,17.6065,17.6065,10000.0
2015-01-07 13:40:00,21.68,21.71,21.68,21.7,11000.0,17.6065,17.6308,17.6065,17.6227,11000.0
2015-01-07 13:45:00,21.69,21.76,21.68,21.74,21200.0,17.6146,17.6714,17.6065,17.6552,21200.0
2015-01-07 13:50:00,21.75,21.75,21.71,21.72,4000.0,17.6633,17.6633,17.6308,17.639,4000.0
2015-01-07 13:55:00,21.72,21.73,21.7,21.7,17600.0,17.639,17.6471,17.6227,17.6227,17600.0
2015-01-07 14:00:00,21.7,21.75,21.67,21.74,29200.0,17.6227,17.6633,17.5983,17.6552,29200.0
2015-01-07 14:05:00,21.72,21.74,21.68,21.73,29400.0,17.639,17.6552,17.6065,17.6471,29400.0
2015-01-07 14:10:00,21.73,21.75,21.67,21.68,23400.0,17.6471,17.6633,17.5983,17.6065,23400.0
2015-01-07 14:15:00,21.68,21.69,21.65,21.66,24200.0,17.6065,17.6146,17.5821,17.5902,24200.0
2015-01-07 14:20:00,21.65,21.7,21.62,21.63,25800.0,17.5821,17.6227,17.5577,17.5659,25800.0
2015-01-07 14:25:00,21.64,21.65,21.62,21.62,19600.0,17.574,17.5821,17.5577,17.5577,19600.0
2015-01-07 14:30:00,21.62,21.67,21.62,21.66,18200.0,17.5577,17.5983,17.5577,17.5902,18200.0
2015-01-07 14:35:00,21.67,21.68,21.64,21.65,29200.0,17.5983,17.6065,17.574,17.5821,29200.0
2015-01-07 14:40:00,21.65,21.66,21.64,21.64,13800.0,17.5821,17.5902,17.574,17.574,13800.0
2015-01-07 14:45:00,21.64,21.68,21.63,21.66,19400.0,17.574,17.6065,17.5659,17.5902,19400.0
2015-01-07 14:50:00,21.66,21.66,21.62,21.66,14200.0,17.5902,17.5902,17.5577,17.5902,14200.0
2015-01-07 14:55:00,21.65,21.66,21.6,21.6,24400.0,17.5821,17.5902,17.5415,17.5415,24400.0
2015-01-07 15:00:00,21.61,21.63,21.6,21.6,18000.0,17.5496,17.5659,17.5415,17.5415,18000.0
2015-01-07 15:05:00,21.6,21.71,21.6,21.66,28000.0,17.5415,17.6308,17.5415,17.5902,28000.0
2015-01-07 15:10:00,21.66,21.66,21.62,21.63,15800.0,17.5902,17.5902,17.5577,17.5659,15800.0
2015-01-07 15:15:00,21.61,21.64,21.59,21.62,20800.0,17.5496,17.574,17.5334,17.5577,20800.0
2015-01-07 15:20:00,21.62,21.63,21.58,21.58,22200.0,17.5577,17.5659,17.5253,17.5253,22200.0
2015-01-07 15:25:00,21.58,21.61,21.56,21.6,21000.0,17.5253,17.5496,17.509,17.5415,21000.0
2015-01-07 15:30:00,21.6,21.63,21.59,21.61,21000.0,17.5415,17.5659,17.5334,17.5496,21000.0
2015-01-07 15:35:00,21.61,21.61,21.6,21.61,17400.0,17.5496,17.5496,17.5415,17.5496,17400.0
2015-01-07 15:40:00,21.61,21.63,21.59,21.6,26200.0,17.5496,17.5659,17.5334,17.5415,26200.0
2015-01-07 15:45:00,21.61,21.63,21.59,21.59,29000.0,17.5496,17.5659,17.5334,17.5334,29000.0
2015-01-07 15:50:00,21.6,21.62,21.59,21.6,72200.0,17.5415,17.5577,17.5334,17.5415,72200.0
2015-01-07 15:55:00,21.6,21.65,21.59,21.64,168800.0,17.5415,17.5821,17.5334,17.574,168800.0
2015-01-08 09:30:00,21.76,21.92,21.75,21.89,53400.0,17.6714,17.8014,17.6633,17.777,53400.0
2015-01-08 09:35:00,21.89,21.95,21.85,21.95,61600.0,17.777,17.8257,17.7445,17.8257,61600.0
2015-01-08 09:40:00,21.95,22.02,21.94,21.99,31000.0,17.8257,17.8826,17.8176,17.8582,31000.0
2015-01-08 09:45:00,22.0,22.06,21.97,22.05,31200.0,17.8663,17.9151,17.842,17.9069,31200.0
2015-01-08 09:50:00,22.05,22.09,22.05,22.09,10400.0,17.9069,17.9394,17.9069,17.9394,10400.0
2015-01-08 09:55:00,22.1,22.15,22.1,22.13,27600.0,17.9476,17.9882,17.9476,17.9719,27600.0
2015-01-08 10:00:00,22.14,22.18,22.14,22.17,25200.0,17.98,18.0125,17.98,18.0044,25200.0
2015-01-08 10:05:00,22.18,22.18,22.11,22.15,92200.0,18.0125,18.0125,17.9557,17.9882,92200.0
2015-01-08 10:10:00,22.16,22.22,22.14,22.22,83800.0,17.9963,18.045,17.98,18.045,83800.0
2015-01-08 10:15:00,22.22,22.24,22.19,22.21,30600.0,18.045,18.0612,18.0206,18.0369,30600.0
2015-01-08 10:20:00,22.23,22.23,22.18,22.21,31200.0,18.0531,18.0531,18.0125,18.0369,31200.0
2015-01-08 10:25:00,22.21,22.23,22.18,22.22,43000.0,18.0369,18.0531,18.0125,18.045,43000.0
2015-01-08 10:30:00,22.21,22.24,22.2,22.24,13000.0,18.0369,18.0612,18.0288,18.0612,13000.0
2015-01-08 10:35:00,22.23,22.25,22.21,22.21,9600.0,18.0531,18.0694,18.0369,18.0369,9600.0
2015-01-08 10:40:00,22.21,22.25,22.21,22.23,24600.0,18.0369,18.0694,18.0369,18.0531,24600.0
2015-01-08 10:45:00,22.25,22.25,22.23,22.25,10800.0,18.0694,18.0694,18.0531,18.0694,10800.0
2015-01-08 10:50:00,22.24,22.27,22.23,22.27,33800.0,18.0612,18.0856,18.0531,18.0856,33800.0
2015-01-08 10:55:00,22.26,22.29,22.25,22.28,10000.0,18.0775,18.1019,18.0694,18.0937,10000.0
2015-01-08 11:00:00,22.28,22.32,22.28,22.29,15400.0,18.0937,18.1262,18.0937,18.1019,15400.0
2015-01-08 11:05:00,22.29,22.31,22.27,22.28,14000.0,18.1019,18.1181,18.0856,18.0937,14000.0
2015-01-08 11:10:00,22.27,22.28,22.27,22.27,34400.0,18.0856,18.0937,18.0856,18.0856,34400.0
2015-01-08 11:15:00,22.27,22.31,22.27,22.3,30000.0,18.0856,18.1181,18.0856,18.11,30000.0
2015-01-08 11:20:00,22.3,22.31,22.28,22.28,21200.0,18.11,18.1181,18.0937,18.0937,21200.0
2015-01-08 11:25:00,22.28,22.29,22.25,22.26,24000.0,18.0937,18.1019,18.0694,18.0775,24000.0
2015-01-08 11:30:00,22.26,22.27,22.25,22.26,12200.0,18.0775,18.0856,18.0694,18.0775,12200.0
2015-01-08 11:35:00,22.26,22.29,22.25,22.29,15000.0,18.0775,18.1019,18.0694,18.1019,15000.0
2015-01-08 11:40:00,22.29,22.29,22.27,22.27,11800.0,18.1019,18.1019,18.0856,18.0856,11800.0
2015-01-08 11:45:00,22.27,22.28,22.27,22.28,20400.0,18.0856,18.0937,18.0856,18.0937,20400.0
2015-01-08 11:50:00,22.27,22.27,22.25,22.25,7400.0,18.0856,18.0856,18.0694,18.0694,7400.0
2015-01-08 11:55:00,22.25,22.26,22.24,22.24,14800.0,18.0694,18.0775,18.0612,18.0612,14800.0
2015-01-08 12:00:00,22.24,22.25,22.23,22.23,8400.0,18.0612,18.0694,18.0531,18.0531,8400.0
2015-01-08 12:05:00,22.22,22.23,22.2,22.2,4800.0,18.045,18.0531,18.0288,18.0288,4800.0
2015-01-08 12:10:00,22.19,22.19,22.15,22.15,21000.0,18.0206,18.0206,17.9882,17.9882,21000.0
2015-01-08 12:15:00,22.15,22.18,22.15,22.18,14400.0,17.9882,18.0125,17.9882,18.0125,14400.0
2015-01-08 12:20:00,22.18,22.2,22.17,22.19,9600.0,18.0125,18.0288,18.0044,18.0206,9600.0
2015-01-08 12:25:00,22.19,22.2,22.17,22.18,51200.0,18.0206,18.0288,18.0044,18.0125,51200.0
2015-01-08 12:30:00,22.18,22.22,22.18,22.21,17000.0,18.0125,18.045,18.0125,18.0369,17000.0
2015-01-08 12:35:00,22.21,22.21,22.18,22.18,36800.0,18.0369,18.0369,18.0125,18.0125,36800.0
2015-01-08 12:40:00,22.18,22.21,22.18,22.21,52000.0,18.0125,18.0369,18.0125,18.0369,52000.0
2015-01-08 12:45:00,22.21,22.23,22.21,22.22,25800.0,18.0369,18.0531,18.0369,18.045,25800.0
2015-01-08 12:50:00,22.23,22.23,22.22,22.23,8000.0,18.0531,18.0531,18.045,18.0531,8000.0
2015-01-08 12:55:00,22.23,22.24,22.22,22.24,7200.0,18.0531,18.0612,18.045,18.0612,7200.0
2015-01-08 13:00:00,22.24,22.24,22.22,22.22,9200.0,18.0612,18.0612,18.045,18.045,9200.0
2015-01-08 13:05:00,22.23,22.26,22.23,22.26,12400.0,18.0531,18.0775,18.0531,18.0775,12400.0
2015-01-08 13:10:00,22.26,22.27,22.25,22.25,9000.0,18.0775,18.0856,18.0694,18.0694,9000.0
2015-01-08 13:15:00,22.25,22.27,22.25,22.27,81400.0,18.0694,18.0856,18.0694,18.0856,81400.0
2015-01-08 13:20:00,22.27,22.28,22.26,22.27,11600.0,18.0856,18.0937,18.0775,18.0856,11600.0
2015-01-08 13:25:00,22.27,22.28,22.25,22.27,11600.0,18.0856,18.0937,18.0694,18.0856,11600.0
2015-01-08 13:30:00,22.28,22.28,22.27,22.27,15200.0,18.0937,18.0937,18.0856,18.0856,15200.0
2015-01-08 13:35:00,22.27,22.28,22.26,22.26,15000.0,18.0856,18.0937,18.0775,18.0775,15000.0
2015-01-08 13:40:00,22.26,22.26,22.24,22.25,8600.0,18.0775,18.0775,18.0612,18.0694,8600.0
2015-01-08 13:45:00,22.25,22.26,22.25,22.25,6000.0,18.0694,18.0775,18.0694,18.0694,6000.0
2015-01-08 13:50:00,22.25,22.25,22.25,22.25,5000.0,18.0694,18.0694,18.0694,18.0694,5000.0
2015-01-08 13:55:00,22.25,22.26,22.21,22.23,25400.0,18.0694,18.0775,18.0369,18.0531,25400.0
2015-01-08 14:00:00,22.24,22.24,22.22,22.23,11800.0,18.0612,18.0612,18.045,18.0531,11800.0
2015-01-08 14:05:00,22.24,22.27,22.24,22.26,16000.0,18.0612,18.0856,18.0612,18.0775,16000.0
2015-01-08 14:10:00,22.27,22.27,22.23,22.23,10000.0,18.0856,18.0856,18.0531,18.0531,10000.0
2015-01-08 14:15:00,22.24,22.25,22.23,22.23,25800.0,18.0612,18.0694,18.0531,18.0531,25800.0
2015-01-08 14:20:00,22.22,22.25,22.22,22.25,56200.0,18.045,18.0694,18.045,18.0694,56200.0
2015-01-08 14:25:00,22.25,22.27,22.25,22.25,12600.0,18.0694,18.0856,18.0694,18.0694,12600.0
2015-01-08 14:30:00,22.27,22.28,22.27,22.28,10200.0,18.0856,18.0937,18.0856,18.0937,10200.0
2015-01-08 14:35:00,22.28,22.3,22.28,22.3,70000.0,18.0937,18.11,18.0937,18.11,70000.0
2015-01-08 14:40:00,22.3,22.31,22.3,22.3,23200.0,18.11,18.1181,18.11,18.11,23200.0
2015-01-08 14:45:00,22.3,22.3,22.26,22.28,44200.0,18.11,18.11,18.0775,18.0937,44200.0
2015-01-08 14:50:00,22.27,22.3,22.26,22.28,17400.0,18.0856,18.11,18.0775,18.0937,17400.0
2015-01-08 14:55:00,22.28,22.28,22.27,22.27,10400.0,18.0937,18.0937,18.0856,18.0856,10400.0
2015-01-08 15:00:00,22.27,22.29,22.27,22.28,36000.0,18.0856,18.1019,18.0856,18.0937,36000.0
2015-01-08 15:05:00,22.29,22.29,22.25,22.25,35400.0,18.1019,18.1019,18.0694,18.0694,35400.0
2015-01-08 15:10:00,22.25,22.28,22.25,22.28,25800.0,18.0694,18.0937,18.0694,18.0937,25800.0
2015-01-08 15:15:00,22.28,22.29,22.28,22.29,16200.0,18.0937,18.1019,18.0937,18.1019,16200.0
2015-01-08 15:20:00,22.28,22.3,22.28,22.3,17200.0,18.0937,18.11,18.0937,18.11,17200.0
2015-01-08 15:25:00,22.3,22.31,22.28,22.31,27400.0,18.11,18.1181,18.0937,18.1181,27400.0
2015-01-08 15:30:00,22.31,22.32,22.29,22.29,33200.0,18.1181,18.1262,18.1019,18.1019,33200.0
2015-01-08 15:35:00,22.29,22.3,22.27,22.28,55800.0,18.1019,18.11,18.0856,18.0937,55800.0
2015-01-08 15:40:00,22.28,22.28,22.24,22.25,26200.0,18.0937,18.0937,18.0612,18.0694,26200.0
2015-01-08 15:45:00,22.25,22.31,22.25,22.31,74800.0,18.0694,18.1181,18.0694,18.1181,74800.0
2015-01-08 15:50:00,22.32,22.33,22.3,22.32,126600.0,18.1262,18.1343,18.11,18.1262,126600.0
2015-01-08 15:55:00,22.32,22.33,22.3,22.32,179200.0,18.1262,18.1343,18.11,18.1262,179200.0
2015-01-09 09:30:00,22.43,22.46,22.32,22.45,44800.0,18.2155,18.2399,18.1262,18.2318,44800.0
2015-01-09 09:35:00,22.42,22.45,22.32,22.4,8800.0,18.2074,18.2318,18.1262,18.1912,8800.0
2015-01-09 09:40:00,22.42,22.45,22.34,22.44,45000.0,18.2074,18.2318,18.1425,18.2237,45000.0
2015-01-09 09:45:00,22.44,22.47,22.34,22.35,30000.0,18.2237,18.248,18.1425,18.1506,30000.0
2015-01-09 09:50:00,22.39,22.42,22.36,22.41,26800.0,18.1831,18.2074,18.1587,18.1993,26800.0
2015-01-09 09:55:00,22.42,22.42,22.35,22.38,29600.0,18.2074,18.2074,18.1506,18.1749,29600.0
2015-01-09 10:00:00,22.36,22.41,22.35,22.39,20600.0,18.1587,18.1993,18.1506,18.1831,20600.0
2015-01-09 10:05:00,22.39,22.41,22.36,22.39,20400.0,18.1831,18.1993,18.1587,18.1831,20400.0
2015-01-09 10:10:00,22.4,22.41,22.38,22.39,12200.0,18.1912,18.1993,18.1749,18.1831,12200.0
2015-01-09 10:15:00,22.39,22.4,22.36,22.38,40000.0,18.1831,18.1912,18.1587,18.1749,40000.0
2015-01-09 10:20:00,22.38,22.4,22.37,22.37,11800.0,18.1749,18.1912,18.1668,18.1668,11800.0
2015-01-09 10:25:00,22.38,22.39,22.3,22.31,26000.0,18.1749,18.1831,18.11,18.1181,26000.0
2015-01-09 10:30:00,22.31,22.31,22.22,22.22,38800.0,18.1181,18.1181,18.045,18.045,38800.0
2015-01-09 10:35:00,22.23,22.29,22.23,22.23,11200.0,18.0531,18.1019,18.0531,18.0531,11200.0
2015-01-09 10:40:00,22.23,22.23,22.2,22.21,14200.0,18.0531,18.0531,18.0288,18.0369,14200.0
2015-01-09 10:45:00,22.21,22.25,22.2,22.24,17800.0,18.0369,18.0694,18.0288,18.0612,17800.0
2015-01-09 10:50:00,22.24,22.27,22.24,22.25,9000.0,18.0612,18.0856,18.0612,18.0694,9000.0
2015-01-09 10:55:00,22.23,22.29,22.23,22.27,11000.0,18.0531,18.1019,18.0531,18.0856,11000.0
2015-01-09 11:00:00,22.27,22.27,22.21,22.22,13200.0,18.0856,18.0856,18.0369,18.045,13200.0
2015-01-09 11:05:00,22.22,22.24,22.2,22.2,14400.0,18.045,18.0612,18.0288,18.0288,14400.0
2015-01-09 11:10:00,22.2,22.2,22.11,22.12,15000.0,18.0288,18.0288,17.9557,17.9638,15000.0
2015-01-09 11:15:00,22.13,22.14,22.11,22.13,9400.0,17.9719,17.98,17.9557,17.9719,9400.0
2015-01-09 11:20:00,22.13,22.13,22.1,22.13,48800.0,17.9719,17.9719,17.9476,17.9719,48800.0
2015-01-09 11:25:00,22.13,22.14,22.11,22.12,16400.0,17.9719,17.98,17.9557,17.9638,16400.0
2015-01-09 11:30:00,22.11,22.17,22.09,22.17,21400.0,17.9557,18.0044,17.9394,18.0044,21400.0
2015-01-09 11:35:00,22.17,22.18,22.15,22.17,6400.0,18.0044,18.0125,17.9882,18.0044,6400.0
2015-01-09 11:40:00,22.17,22.18,22.14,22.16,14400.0,18.0044,18.0125,17.98,17.9963,14400.0
2015-01-09 11:45:00,22.17,22.17,22.15,22.16,20400.0,18.0044,18.0044,17.9882,17.9963,20400.0
2015-01-09 11:50:00,22.17,22.18,22.15,22.17,20800.0,18.0044,18.0125,17.9882,18.0044,20800.0
2015-01-09 11:55:00,22.17,22.22,22.16,22.21,31000.0,18.0044,18.045,17.9963,18.0369,31000.0
2015-01-09 12:00:00,22.2,22.23,22.2,22.22,8000.0,18.0288,18.0531,18.0288,18.045,8000.0
2015-01-09 12:05:00,22.22,22.25,22.22,22.25,8200.0,18.045,18.0694,18.045,18.0694,8200.0
2015-01-09 12:10:00,22.25,22.29,22.25,22.29,4000.0,18.0694,18.1019,18.0694,18.1019,4000.0
2015-01-09 12:15:00,22.28,22.33,22.27,22.32,35000.0,18.0937,18.1343,18.0856,18.1262,35000.0
2015-01-09 12:20:00,22.31,22.31,22.27,22.27,8200.0,18.1181,18.1181,18.0856,18.0856,8200.0
2015-01-09 12:25:00,22.27,22.27,22.24,22.25,11400.0,18.0856,18.0856,18.0612,18.0694,11400.0
2015-01-09 12:30:00,22.25,22.27,22.23,22.23,6000.0,18.0694,18.0856,18.0531,18.0531,6000.0
2015-01-09 12:35:00,22.23,22.23,22.22,22.22,3400.0,18.0531,18.0531,18.045,18.045,3400.0
2015-01-09 12:40:00,22.23,22.24,22.22,22.24,5200.0,18.0531,18.0612,18.045,18.0612,5200.0
2015-01-09 12:45:00,22.23,22.25,22.23,22.25,6200.0,18.0531,18.0694,18.0531,18.0694,6200.0
2015-01-09 12:50:00,22.25,22.25,22.2,22.21,6800.0,18.0694,18.0694,18.0288,18.0369,6800.0
2015-01-09 12:55:00,22.22,22.23,22.19,22.21,8000.0,18.045,18.0531,18.0206,18.0369,8000.0
2015-01-09 13:00:00,22.19,22.2,22.17,22.2,7200.0,18.0206,18.0288,18.0044,18.0288,7200.0
2015-01-09 13:05:00,22.2,22.22,22.2,22.21,11800.0,18.0288,18.045,18.0288,18.0369,11800.0
2015-01-09 13:10:00,22.21,22.26,22.21,22.26,10000.0,18.0369,18.0775,18.0369,18.0775,10000.0
2015-01-09 13:15:00,22.27,22.27,22.25,22.27,4800.0,18.0856,18.0856,18.0694,18.0856,4800.0
2015-01-09 13:20:00,22.28,22.28,22.26,22.26,4200.0,18.0937,18.0937,18.0775,18.0775,4200.0
2015-01-09 13:25:00,22.25,22.26,22.24,22.24,8200.0,18.0694,18.0775,18.0612,18.0612,8200.0
2015-01-09 13:30:00,22.25,22.27,22.24,22.24,10200.0,18.0694,18.0856,18.0612,18.0612,10200.0
2015-01-09 13:35:00,22.25,22.25,22.21,22.21,9200.0,18.0694,18.0694,18.0369,18.0369,9200.0
2015-01-09 13:40:00,22.23,22.23,22.2,22.21,23600.0,18.0531,18.0531,18.0288,18.0369,23600.0
2015-01-09 13:45:00,22.22,22.25,22.22,22.25,8400.0,18.045,18.0694,18.045,18.0694,8400.0
2015-01-09 13:50:00,22.25,22.28,22.25,22.26,17200.0,18.0694,18.0937,18.0694,18.0775,17200.0
2015-01-09 13:55:00,22.26,22.27,22.24,22.26,5600.0,18.0775,18.0856,18.0612,18.0775,5600.0
2015-01-09 14:00:00,22.25,22.26,22.23,22.25,12800.0,18.0694,18.0775,18.0531,18.0694,12800.0
2015-01-09 14:05:00,22.25,22.28,22.25,22.27,13200.0,18.0694,18.0937,18.0694,18.0856,13200.0
2015-01-09 14:10:00,22.27,22.27,22.25,22.27,16400.0,18.0856,18.0856,18.0694,18.0856,16400.0
2015-01-09 14:15:00,22.26,22.26,22.24,22.24,7600.0,18.0775,18.0775,18.0612,18.0612,7600.0
2015-01-09 14:20:00,22.25,22.25,22.24,22.25,14600.0,18.0694,18.0694,18.0612,18.0694,14600.0
2015-01-09 14:25:00,22.25,22.27,22.24,22.25,12000.0,18.0694,18.0856,18.0612,18.0694,12000.0
2015-01-09 14:30:00,22.25,22.27,22.25,22.26,28400.0,18.0694,18.0856,18.0694,18.0775,28400.0
2015-01-09 14:35:00,22.27,22.27,22.25,22.25,36800.0,18.0856,18.0856,18.0694,18.0694,36800.0
2015-01-09 14:40:00,22.25,22.26,22.24,22.25,25000.0,18.0694,18.0775,18.0612,18.0694,25000.0
2015-01-09 14:45:00,22.25,22.27,22.24,22.24,33200.0,18.0694,18.0856,18.0612,18.0612,33200.0
2015-01-09 14:50:00,22.24,22.27,22.24,22.27,24800.0,18.0612,18.0856,18.0612,18.0856,24800.0
2015-01-09 14:55:00,22.27,22.3,22.26,22.3,24000.0,18.0856,18.11,18.0775,18.11,24000.0
2015-01-09 15:00:00,22.3,22.33,22.29,22.32,20000.0,18.11,18.1343,18.1019,18.1262,20000.0
2015-01-09 15:05:00,22.33,22.36,22.32,22.34,23200.0,18.1343,18.1587,18.1262,18.1425,23200.0
2015-01-09 15:10:00,22.34,22.39,22.34,22.37,42400.0,18.1425,18.1831,18.1425,18.1668,42400.0
2015-01-09 15:15:00,22.36,22.37,22.34,22.34,22200.0,18.1587,18.1668,18.1425,18.1425,22200.0
2015-01-09 15:20:00,22.35,22.36,22.34,22.36,22000.0,18.1506,18.1587,18.1425,18.1587,22000.0
2015-01-09 15:25:00,22.36,22.36,22.31,22.32,35000.0,18.1587,18.1587,18.1181,18.1262,35000.0
2015-01-09 15:30:00,22.32,22.33,22.29,22.31,33200.0,18.1262,18.1343,18.1019,18.1181,33200.0
2015-01-09 15:35:00,22.31,22.32,22.3,22.32,35600.0,18.1181,18.1262,18.11,18.1262,35600.0
2015-01-09 15:40:00,22.32,22.36,22.32,22.35,88600.0,18.1262,18.1587,18.1262,18.1506,88600.0
2015-01-09 15:45:00,22.35,22.36,22.32,22.33,49600.0,18.1506,18.1587,18.1262,18.1343,49600.0
2015-01-09 15:50:00,22.33,22.33,22.29,22.3,82600.0,18.1343,18.1343,18.1019,18.11,82600.0
2015-01-09 15:55:00,22.3,22.3,22.25,22.26,87800.0,18.11,18.11,18.0694,18.0775,87800.0
2015-01-12 09:30:00,22.12,22.22,22.04,22.21,48200.0,17.9638,18.045,17.8988,18.0369,48200.0
2015-01-12 09:35:00,22.18,22.21,22.03,22.04,23600.0,18.0125,18.0369,17.8907,17.8988,23600.0
2015-01-12 09:40:00,22.05,22.07,21.96,22.05,14800.0,17.9069,17.9232,17.8339,17.9069,14800.0
2015-01-12 09:45:00,22.04,22.04,21.94,21.94,21200.0,17.8988,17.8988,17.8176,17.8176,21200.0
2015-01-12 09:50:00,21.91,21.96,21.9,21.93,10000.0,17.7933,17.8339,17.7851,17.8095,10000.0
2015-01-12 09:55:00,21.94,21.94,21.82,21.88,22200.0,17.8176,17.8176,17.7202,17.7689,22200.0
2015-01-12 10:00:00,21.85,21.86,21.79,21.83,26800.0,17.7445,17.7526,17.6958,17.7283,26800.0
2015-01-12 10:05:00,21.84,21.85,21.81,21.84,10800.0,17.7364,17.7445,17.712,17.7364,10800.0
2015-01-12 10:10:00,21.83,21.89,21.83,21.83,13400.0,17.7283,17.777,17.7283,17.7283,13400.0
2015-01-12 10:15:00,21.83,21.88,21.83,21.87,5400.0,17.7283,17.7689,17.7283,17.7608,5400.0
2015-01-12 10:20:00,21.88,21.89,21.85,21.89,11600.0,17.7689,17.777,17.7445,17.777,11600.0
2015-01-12 10:25:00,21.88,21.93,21.86,21.86,10400.0,17.7689,17.8095,17.7526,17.7526,10400.0
2015-01-12 10:30:00,21.88,21.91,21.84,21.89,2600.0,17.7689,17.7933,17.7364,17.777,2600.0
2015-01-12 10:35:00,21.88,21.91,21.85,21.9,13800.0,17.7689,17.7933,17.7445,17.7851,13800.0
2015-01-12 10:40:00,21.9,22.04,21.9,21.98,59200.0,17.7851,17.8988,17.7851,17.8501,59200.0
2015-01-12 10:45:00,21.98,22.03,21.98,22.01,11200.0,17.8501,17.8907,17.8501,17.8745,11200.0
2015-01-12 10:50:00,22.01,22.03,21.99,21.99,14000.0,17.8745,17.8907,17.8582,17.8582,14000.0
2015-01-12 10:55:00,21.99,22.07,21.99,22.07,7600.0,17.8582,17.9232,17.8582,17.9232,7600.0
2015-01-12 11:00:00,22.1,22.11,22.09,22.11,8400.0,17.9476,17.9557,17.9394,17.9557,8400.0
2015-01-12 11:05:00,22.12,22.13,22.11,22.11,17800.0,17.9638,17.9719,17.9557,17.9557,17800.0
2015-01-12 11:10:00,22.11,22.13,22.07,22.07,26600.0,17.9557,17.9719,17.9232,17.9232,26600.0
2015-01-12 11:15:00,22.08,22.08,22.04,22.07,27200.0,17.9313,17.9313,17.8988,17.9232,27200.0
2015-01-12 11:20:00,22.06,22.06,22.03,22.06,11800.0,17.9151,17.9151,17.8907,17.9151,11800.0
2015-01-12 11:25:00,22.05,22.07,22.04,22.07,8000.0,17.9069,17.9232,17.8988,17.9232,8000.0
2015-01-12 11:30:00,22.06,22.08,22.03,22.05,8600.0,17.9151,17.9313,17.8907,17.9069,8600.0
2015-01-12 11:35:00,22.05,22.1,22.04,22.06,4600.0,17.9069,17.9476,17.8988,17.9151,4600.0
2015-01-12 11:40:00,22.07,22.07,22.05,22.06,5800.0,17.9232,17.9232,17.9069,17.9151,5800.0
2015-01-12 11:45:00,22.07,22.08,22.01,22.02,8600.0,17.9232,17.9313,17.8745,17.8826,8600.0
2015-01-12 11:50:00,22.02,22.02,22.0,22.02,11600.0,17.8826,17.8826,17.8663,17.8826,11600.0
2015-01-12 11:55:00,22.02,22.03,22.01,22.01,6800.0,17.8826,17.8907,17.8745,17.8745,6800.0
2015-01-12 12:00:00,22.01,22.06,22.01,22.06,5800.0,17.8745,17.9151,17.8745,17.9151,5800.0
2015-01-12 12:05:00,22.06,22.06,22.04,22.06,8800.0,17.9151,17.9151,17.8988,17.9151,8800.0
2015-01-12 12:10:00,22.06,22.08,22.04,22.04,23800.0,17.9151,17.9313,17.8988,17.8988,23800.0
2015-01-12 12:15:00,22.05,22.07,22.03,22.06,6600.0,17.9069,17.9232,17.8907,17.9151,6600.0
2015-01-12 12:20:00,22.09,22.13,22.08,22.12,15400.0,17.9394,17.9719,17.9313,17.9638,15400.0
2015-01-12 12:25:00,22.12,22.12,22.09,22.1,16800.0,17.9638,17.9638,17.9394,17.9476,16800.0
2015-01-12 12:30:00,22.1,22.12,22.08,22.08,12400.0,17.9476,17.9638,17.9313,17.9313,12400.0
2015-01-12 12:35:00,22.08,22.08,22.07,22.08,6200.0,17.9313,17.9313,17.9232,17.9313,6200.0
2015-01-12 12:40:00,22.08,22.08,22.03,22.03,16400.0,17.9313,17.9313,17.8907,17.8907,16400.0
2015-01-12 12:45:00,22.05,22.05,22.0,22.01,6200.0,17.9069,17.9069,17.8663,17.8745,6200.0
2015-01-12 12:50:00,22.0,22.0,21.98,21.99,8600.0,17.8663,17.8663,17.8501,17.8582,8600.0
2015-01-12 12:55:00,21.99,22.0,21.97,21.98,23000.0,17.8582,17.8663,17.842,17.8501,23000.0
2015-01-12 13:00:00,21.99,22.0,21.98,21.99,10800.0,17.8582,17.8663,17.8501,17.8582,10800.0
2015-01-12 13:05:00,22.0,22.02,21.96,21.97,11600.0,17.8663,17.8826,17.8339,17.842,11600.0
2015-01-12 13:10:00,21.99,22.0,21.97,21.99,6400.0,17.8582,17.8663,17.842,17.8582,6400.0
2015-01-12 13:15:00,22.0,22.0,21.98,21.98,7400.0,17.8663,17.8663,17.8501,17.8501,7400.0
2015-01-12 13:20:00,21.98,21.98,21.95,21.98,19200.0,17.8501,17.8501,17.8257,17.8501,19200.0
2015-01-12 13:25:00,21.97,21.99,21.96,21.98,12600.0,17.842,17.8582,17.8339,17.8501,12600.0
2015-01-12 13:30:00,21.98,21.99,21.96,21.98,18800.0,17.8501,17.8582,17.8339,17.8501,18800.0
2015-01-12 13:35:00,21.98,22.0,21.97,21.99,24400.0,17.8501,17.8663,17.842,17.8582,24400.0
2015-01-12 13:40:00,21.99,22.02,21.98,22.02,22800.0,17.8582,17.8826,17.8501,17.8826,22800.0
2015-01-12 13:45:00,22.02,22.05,22.02,22.04,9200.0,17.8826,17.9069,17.8826,17.8988,9200.0
2015-01-12 13:50:00,22.04,22.05,22.0,22.01,20600.0,17.8988,17.9069,17.8663,17.8745,20600.0
2015-01-12 13:55:00,22.01,22.03,22.01,22.03,3600.0,17.8745,17.8907,17.8745,17.8907,3600.0
2015-01-12 14:00:00,22.03,22.03,22.0,22.02,5800.0,17.8907,17.8907,17.8663,17.8826,5800.0
2015-01-12 14:05:00,22.03,22.06,22.01,22.06,20800.0,17.8907,17.9151,17.8745,17.9151,20800.0
2015-01-12 14:10:00,22.06,22.07,22.04,22.04,8600.0,17.9151,17.9232,17.8988,17.8988,8600.0
2015-01-12 14:15:00,22.06,22.06,22.0,22.0,7400.0,17.9151,17.9151,17.8663,17.8663,7400.0
2015-01-12 14:20:00,22.01,22.01,21.98,21.98,10600.0,17.8745,17.8745,17.8501,17.8501,10600.0
2015-01-12 14:25:00,21.99,21.99,21.96,21.96,8000.0,17.8582,17.8582,17.8339,17.8339,8000.0
2015-01-12 14:30:00,21.97,21.99,21.96,21.99,21600.0,17.842,17.8582,17.8339,17.8582,21600.0
2015-01-12 14:35:00,22.0,22.0,21.97,21.99,24600.0,17.8663,17.8663,17.842,17.8582,24600.0
2015-01-12 14:40:00,21.99,22.02,21.99,22.0,7200.0,17.8582,17.8826,17.8582,17.8663,7200.0
2015-01-12 14:45:00,22.0,22.0,21.98,22.0,20800.0,17.8663,17.8663,17.8501,17.8663,20800.0
2015-01-12 14:50:00,22.0,22.0,21.97,21.99,15600.0,17.8663,17.8663,17.842,17.8582,15600.0
2015-01-12 14:55:00,21.99,22.03,21.98,22.0,16800.0,17.8582,17.8907,17.8501,17.8663,16800.0
2015-01-12 15:00:00,22.0,22.03,22.0,22.02,11600.0,17.8663,17.8907,17.8663,17.8826,11600.0
2015-01-12 15:05:00,22.01,22.02,21.98,21.99,57800.0,17.8745,17.8826,17.8501,17.8582,57800.0
2015-01-12 15:10:00,21.99,22.01,21.98,22.0,15000.0,17.8582,17.8745,17.8501,17.8663,15000.0
2015-01-12 15:15:00,22.0,22.05,21.99,22.02,22800.0,17.8663,17.9069,17.8582,17.8826,22800.0
2015-01-12 15:20:00,22.02,22.04,22.0,22.01,87200.0,17.8826,17.8988,17.8663,17.8745,87200.0
2015-01-12 15:25:00,22.01,22.02,21.99,22.0,23600.0,17.8745,17.8826,17.8582,17.8663,23600.0
2015-01-12 15:30:00,22.0,22.03,21.97,21.98,50000.0,17.8663,17.8907,17.842,17.8501,50000.0
2015-01-12 15:35:00,21.97,22.0,21.97,21.99,107200.0,17.842,17.8663,17.842,17.8582,107200.0
2015-01-12 15:40:00,21.99,22.01,21.99,22.01,53600.0,17.8582,17.8745,17.8582,17.8745,53600.0
2015-01-12 15:45:00,22.01,22.04,22.01,22.03,87400.0,17.8745,17.8988,17.8745,17.8907,87400.0
2015-01-12 15:50:00,22.02,22.03,22.0,22.01,103800.0,17.8826,17.8907,17.8663,17.8745,103800.0
2015-01-12 15:55:00,22.01,22.03,21.99,22.02,159200.0,17.8745,17.8907,17.8582,17.8826,159200.0
2015-01-13 09:30:00,22.42,22.56,22.4,22.54,149000.0,18.2074,18.3211,18.1912,18.3049,149000.0
2015-01-13 09:35:00,22.53,22.55,22.43,22.46,115400.0,18.2968,18.313,18.2155,18.2399,115400.0
2015-01-13 09:40:00,22.46,22.55,22.45,22.53,102600.0,18.2399,18.313,18.2318,18.2968,102600.0
2015-01-13 09:45:00,22.54,22.56,22.48,22.5,208600.0,18.3049,18.3211,18.2562,18.2724,208600.0
2015-01-13 09:50:00,22.5,22.64,22.5,22.62,204600.0,18.2724,18.3861,18.2724,18.3698,204600.0
2015-01-13 09:55:00,22.63,22.63,22.56,22.6,19600.0,18.378,18.378,18.3211,18.3536,19600.0
2015-01-13 10:00:00,22.6,22.63,22.58,22.61,45800.0,18.3536,18.378,18.3374,18.3617,45800.0
2015-01-13 10:05:00,22.61,22.63,22.6,22.61,14000.0,18.3617,18.378,18.3536,18.3617,14000.0
2015-01-13 10:10:00,22.6,22.68,22.59,22.67,27200.0,18.3536,18.4186,18.3455,18.4105,27200.0
2015-01-13 10:15:00,22.67,22.7,22.63,22.68,32200.0,18.4105,18.4348,18.378,18.4186,32200.0
2015-01-13 10:20:00,22.67,22.71,22.65,22.71,30200.0,18.4105,18.4429,18.3942,18.4429,30200.0
2015-01-13 10:25:00,22.71,22.72,22.68,22.68,14400.0,18.4429,18.4511,18.4186,18.4186,14400.0
2015-01-13 10:30:00,22.66,22.66,22.62,22.64,23200.0,18.4023,18.4023,18.3698,18.3861,23200.0
2015-01-13 10:35:00,22.64,22.64,22.6,22.6,12200.0,18.3861,18.3861,18.3536,18.3536,12200.0
2015-01-13 10:40:00,22.61,22.65,22.61,22.64,26200.0,18.3617,18.3942,18.3617,18.3861,26200.0
2015-01-13 10:45:00,22.63,22.71,22.63,22.7,130800.0,18.378,18.4429,18.378,18.4348,130800.0
2015-01-13 10:50:00,22.71,22.76,22.7,22.72,43600.0,18.4429,18.4835,18.4348,18.4511,43600.0
2015-01-13 10:55:00,22.72,22.73,22.68,22.68,22200.0,18.4511,18.4592,18.4186,18.4186,22200.0
2015-01-13 11:00:00,22.68,22.68,22.64,22.66,33400.0,18.4186,18.4186,18.3861,18.4023,33400.0
2015-01-13 11:05:00,22.66,22.66,22.65,22.65,57600.0,18.4023,18.4023,18.3942,18.3942,57600.0
2015-01-13 11:10:00,22.65,22.68,22.64,22.68,33800.0,18.3942,18.4186,18.3861,18.4186,33800.0
2015-01-13 11:15:00,22.68,22.68,22.64,22.64,13800.0,18.4186,18.4186,18.3861,18.3861,13800.0
2015-01-13 11:20:00,22.64,22.64,22.57,22.6,18400.0,18.3861,18.3861,18.3292,18.3536,18400.0
2015-01-13 11:25:00,22.6,22.64,22.59,22.64,20400.0,18.3536,18.3861,18.3455,18.3861,20400.0
2015-01-13 11:30:00,22.64,22.66,22.63,22.65,163400.0,18.3861,18.4023,18.378,18.3942,163400.0
2015-01-13 11:35:00,22.65,22.68,22.65,22.65,29400.0,18.3942,18.4186,18.3942,18.3942,29400.0
2015-01-13 11:40:00,22.65,22.67,22.63,22.63,31800.0,18.3942,18.4105,18.378,18.378,31800.0
2015-01-13 11:45:00,22.63,22.66,22.61,22.65,12200.0,18.378,18.4023,18.3617,18.3942,12200.0
2015-01-13 11:50:00,22.65,22.66,22.59,22.59,27000.0,18.3942,18.4023,18.3455,18.3455,27000.0
2015-01-13 11:55:00,22.59,22.59,22.55,22.56,12400.0,18.3455,18.3455,18.313,18.3211,12400.0
2015-01-13 12:00:00,22.56,22.6,22.55,22.58,28800.0,18.3211,18.3536,18.313,18.3374,28800.0
2015-01-13 12:05:00,22.58,22.58,22.53,22.54,16000.0,18.3374,18.3374,18.2968,18.3049,16000.0
2015-01-13 12:10:00,22.54,22.54,22.51,22.53,8400.0,18.3049,18.3049,18.2805,18.2968,8400.0
2015-01-13 12:15:00,22.53,22.53,22.52,22.52,8000.0,18.2968,18.2968,18.2886,18.2886,8000.0
2015-01-13 12:20:00,22.52,22.52,22.45,22.46,10400.0,18.2886,18.2886,18.2318,18.2399,10400.0
2015-01-13 12:25:00,22.45,22.5,22.45,22.48,13400.0,18.2318,18.2724,18.2318,18.2562,13400.0
2015-01-13 12:30:00,22.49,22.49,22.47,22.49,20800.0,18.2643,18.2643,18.248,18.2643,20800.0
2015-01-13 12:35:00,22.49,22.5,22.45,22.46,16200.0,18.2643,18.2724,18.2318,18.2399,16200.0
2015-01-13 12:40:00,22.45,22.45,22.4,22.43,24000.0,18.2318,18.2318,18.1912,18.2155,24000.0
2015-01-13 12:45:00,22.43,22.46,22.41,22.46,7600.0,18.2155,18.2399,18.1993,18.2399,7600.0
2015-01-13 12:50:00,22.45,22.49,22.45,22.46,5800.0,18.2318,18.2643,18.2318,18.2399,5800.0
2015-01-13 12:55:00,22.45,22.45,22.42,22.43,5200.0,18.2318,18.2318,18.2074,18.2155,5200.0
2015-01-13 13:00:00,22.45,22.47,22.43,22.45,11600.0,18.2318,18.248,18.2155,18.2318,11600.0
2015-01-13 13:05:00,22.45,22.47,22.43,22.45,24200.0,18.2318,18.248,18.2155,18.2318,24200.0
2015-01-13 13:10:00,22.45,22.46,22.43,22.43,15800.0,18.2318,18.2399,18.2155,18.2155,15800.0
2015-01-13 13:15:00,22.43,22.44,22.39,22.44,148000.0,18.2155,18.2237,18.1831,18.2237,148000.0
2015-01-13 13:20:00,22.44,22.44,22.37,22.38,157200.0,18.2237,18.2237,18.1668,18.1749,157200.0
2015-01-13 13:25:00,22.39,22.41,22.25,22.32,166600.0,18.1831,18.1993,18.0694,18.1262,166600.0
2015-01-13 13:30:00,22.32,22.32,22.21,22.23,20400.0,18.1262,18.1262,18.0369,18.0531,20400.0
2015-01-13 13:35:00,22.23,22.23,22.18,22.18,10600.0,18.0531,18.0531,18.0125,18.0125,10600.0
2015-01-13 13:40:00,22.18,22.18,22.15,22.16,10800.0,18.0125,18.0125,17.9882,17.9963,10800.0
2015-01-13 13:45:00,22.15,22.18,22.14,22.14,5600.0,17.9882,18.0125,17.98,17.98,5600.0
2015-01-13 13:50:00,22.11,22.11,21.97,22.02,22600.0,17.9557,17.9557,17.842,17.8826,22600.0
2015-01-13 13:55:00,22.0,22.08,22.0,22.06,59000.0,17.8663,17.9313,17.8663,17.9151,59000.0
2015-01-13 14:00:00,22.05,22.05,21.99,22.03,21600.0,17.9069,17.9069,17.8582,17.8907,21600.0
2015-01-13 14:05:00,22.03,22.03,21.94,21.99,24800.0,17.8907,17.8907,17.8176,17.8582,24800.0
2015-01-13 14:10:00,21.99,22.01,21.91,21.97,21800.0,17.8582,17.8745,17.7933,17.842,21800.0
2015-01-13 14:15:00,21.96,21.99,21.93,21.98,16200.0,17.8339,17.8582,17.8095,17.8501,16200.0
2015-01-13 14:20:00,21.98,22.0,21.95,21.99,47000.0,17.8501,17.8663,17.8257,17.8582,47000.0
2015-01-13 14:25:00,21.99,22.05,21.98,22.05,29000.0,17.8582,17.9069,17.8501,17.9069,29000.0
2015-01-13 14:30:00,22.05,22.08,22.03,22.04,32200.0,17.9069,17.9313,17.8907,17.8988,32200.0
2015-01-13 14:35:00,22.04,22.06,22.02,22.05,31400.0,17.8988,17.9151,17.8826,17.9069,31400.0
2015-01-13 14:40:00,22.05,22.06,22.02,22.05,57800.0,17.9069,17.9151,17.8826,17.9069,57800.0
2015-01-13 14:45:00,22.05,22.05,22.0,22.0,26800.0,17.9069,17.9069,17.8663,17.8663,26800.0
2015-01-13 14:50:00,22.0,22.08,22.0,22.04,98800.0,17.8663,17.9313,17.8663,17.8988,98800.0
2015-01-13 14:55:00,22.04,22.04,21.92,21.92,38000.0,17.8988,17.8988,17.8014,17.8014,38000.0
2015-01-13 15:00:00,21.92,21.95,21.9,21.91,57800.0,17.8014,17.8257,17.7851,17.7933,57800.0
2015-01-13 15:05:00,21.91,21.92,21.83,21.83,79600.0,17.7933,17.8014,17.7283,17.7283,79600.0
2015-01-13 15:10:00,21.84,21.93,21.83,21.93,65600.0,17.7364,17.8095,17.7283,17.8095,65600.0
2015-01-13 15:15:00,21.92,21.97,21.92,21.94,36400.0,17.8014,17.842,17.8014,17.8176,36400.0
2015-01-13 15:20:00,21.95,21.96,21.91,21.95,40000.0,17.8257,17.8339,17.7933,17.8257,40000.0
2015-01-13 15:25:00,21.95,21.96,21.87,21.88,55400.0,17.8257,17.8339,17.7608,17.7689,55400.0
2015-01-13 15:30:00,21.88,21.99,21.88,21.97,86600.0,17.7689,17.8582,17.7689,17.842,86600.0
2015-01-13 15:35:00,21.98,22.06,21.96,22.05,106000.0,17.8501,17.9151,17.8339,17.9069,106000.0
2015-01-13 15:40:00,22.06,22.09,22.01,22.04,88600.0,17.9151,17.9394,17.8745,17.8988,88600.0
2015-01-13 15:45:00,22.04,22.04,21.97,21.97,109600.0,17.8988,17.8988,17.842,17.842,109600.0
2015-01-13 15:50:00,21.97,21.99,21.95,21.97,186000.0,17.842,17.8582,17.8257,17.842,186000.0
2015-01-13 15:55:00,21.98,22.0,21.97,21.99,241600.0,17.8501,17.8663,17.842,17.8582,241600.0
2015-01-14 09:30:00,21.86,21.98,21.78,21.91,90200.0,17.7526,17.8501,17.6877,17.7933,90200.0
2015-01-14 09:35:00,21.93,22.0,21.92,21.92,9600.0,17.8095,17.8663,17.8014,17.8014,9600.0
2015-01-14 09:40:00,21.95,22.06,21.93,22.0,33800.0,17.8257,17.9151,17.8095,17.8663,33800.0
2015-01-14 09:45:00,22.0,22.13,22.0,22.06,37400.0,17.8663,17.9719,17.8663,17.9151,37400.0
2015-01-14 09:50:00,22.05,22.13,22.02,22.12,54800.0,17.9069,17.9719,17.8826,17.9638,54800.0
2015-01-14 09:55:00,22.12,22.17,22.11,22.15,48600.0,17.9638,18.0044,17.9557,17.9882,48600.0
2015-01-14 10:00:00,22.15,22.18,22.11,22.17,24800.0,17.9882,18.0125,17.9557,18.0044,24800.0
2015-01-14 10:05:00,22.18,22.29,22.18,22.28,19200.0,18.0125,18.1019,18.0125,18.0937,19200.0
2015-01-14 10:10:00,22.27,22.3,22.21,22.23,32200.0,18.0856,18.11,18.0369,18.0531,32200.0
2015-01-14 10:15:00,22.23,22.25,22.18,22.19,43200.0,18.0531,18.0694,18.0125,18.0206,43200.0
2015-01-14 10:20:00,22.18,22.24,22.16,22.22,19200.0,18.0125,18.0612,17.9963,18.045,19200.0
2015-01-14 10:25:00,22.22,22.28,22.22,22.26,25200.0,18.045,18.0937,18.045,18.0775,25200.0
2015-01-14 10:30:00,22.25,22.25,22.18,22.24,30400.0,18.0694,18.0694,18.0125,18.0612,30400.0
2015-01-14 10:35:00,22.24,22.24,22.18,22.18,59400.0,18.0612,18.0612,18.0125,18.0125,59400.0
2015-01-14 10:40:00,22.18,22.22,22.17,22.22,20400.0,18.0125,18.045,18.0044,18.045,20400.0
2015-01-14 10:45:00,22.22,22.25,22.22,22.22,33000.0,18.045,18.0694,18.045,18.045,33000.0
2015-01-14 10:50:00,22.22,22.24,22.2,22.2,20400.0,18.045,18.0612,18.0288,18.0288,20400.0
2015-01-14 10:55:00,22.2,22.23,22.18,22.23,64600.0,18.0288,18.0531,18.0125,18.0531,64600.0
2015-01-14 11:00:00,22.23,22.23,22.13,22.14,29200.0,18.0531,18.0531,17.9719,17.98,29200.0
2015-01-14 11:05:00,22.14,22.15,22.1,22.1,16000.0,17.98,17.9882,17.9476,17.9476,16000.0
2015-01-14 11:10:00,22.11,22.14,22.1,22.1,96000.0,17.9557,17.98,17.9476,17.9476,96000.0
2015-01-14 11:15:00,22.09,22.14,22.09,22.13,71800.0,17.9394,17.98,17.9394,17.9719,71800.0
2015-01-14 11:20:00,22.13,22.16,22.12,22.16,53400.0,17.9719,17.9963,17.9638,17.9963,53400.0
2015-01-14 11:25:00,22.15,22.16,22.13,22.14,16600.0,17.9882,17.9963,17.9719,17.98,16600.0
2015-01-14 11:30:00,22.14,22.16,22.12,22.14,22800.0,17.98,17.9963,17.9638,17.98,22800.0
2015-01-14 11:35:00,22.15,22.21,22.14,22.21,29000.0,17.9882,18.0369,17.98,18.0369,29000.0
2015-01-14 11:40:00,22.22,22.25,22.21,22.22,21600.0,18.045,18.0694,18.0369,18.045,21600.0
2015-01-14 11:45:00,22.23,22.25,22.23,22.24,15600.0,18.0531,18.0694,18.0531,18.0612,15600.0
2015-01-14 11:50:00,22.25,22.25,22.22,22.23,116000.0,18.0694,18.0694,18.045,18.0531,116000.0
2015-01-14 11:55:00,22.23,22.25,22.23,22.23,66600.0,18.0531,18.0694,18.0531,18.0531,66600.0
2015-01-14 12:00:00,22.23,22.28,22.23,22.27,64000.0,18.0531,18.0937,18.0531,18.0856,64000.0
2015-01-14 12:05:00,22.28,22.29,22.25,22.28,109800.0,18.0937,18.1019,18.0694,18.0937,109800.0
2015-01-14 12:10:00,22.28,22.28,22.23,22.24,66400.0,18.0937,18.0937,18.0531,18.0612,66400.0
2015-01-14 12:15:00,22.24,22.26,22.2,22.22,52200.0,18.0612,18.0775,18.0288,18.045,52200.0
2015-01-14 12:20:00,22.21,22.25,22.2,22.25,24600.0,18.0369,18.0694,18.0288,18.0694,24600.0
2015-01-14 12:25:00,22.25,22.27,22.25,22.25,32800.0,18.0694,18.0856,18.0694,18.0694,32800.0
2015-01-14 12:30:00,22.25,22.31,22.25,22.29,57400.0,18.0694,18.1181,18.0694,18.1019,57400.0
2015-01-14 12:35:00,22.3,22.33,22.29,22.3,20600.0,18.11,18.1343,18.1019,18.11,20600.0
2015-01-14 12:40:00,22.31,22.36,22.31,22.36,60000.0,18.1181,18.1587,18.1181,18.1587,60000.0
2015-01-14 12:45:00,22.36,22.38,22.33,22.34,56200.0,18.1587,18.1749,18.1343,18.1425,56200.0
2015-01-14 12:50:00,22.35,22.38,22.3,22.31,36400.0,18.1506,18.1749,18.11,18.1181,36400.0
2015-01-14 12:55:00,22.31,22.33,22.3,22.33,36200.0,18.1181,18.1343,18.11,18.1343,36200.0
2015-01-14 13:00:00,22.33,22.36,22.32,22.33,56200.0,18.1343,18.1587,18.1262,18.1343,56200.0
2015-01-14 13:05:00,22.33,22.33,22.27,22.3,60200.0,18.1343,18.1343,18.0856,18.11,60200.0
2015-01-14 13:10:00,22.31,22.34,22.31,22.32,117400.0,18.1181,18.1425,18.1181,18.1262,117400.0
2015-01-14 13:15:00,22.32,22.32,22.24,22.24,130200.0,18.1262,18.1262,18.0612,18.0612,130200.0
2015-01-14 13:20:00,22.24,22.25,22.2,22.21,89400.0,18.0612,18.0694,18.0288,18.0369,89400.0
2015-01-14 13:25:00,22.18,22.22,22.18,22.21,61000.0,18.0125,18.045,18.0125,18.0369,61000.0
2015-01-14 13:30:00,22.2,22.22,22.2,22.2,36800.0,18.0288,18.045,18.0288,18.0288,36800.0
2015-01-14 13:35:00,22.2,22.21,22.15,22.16,214800.0,18.0288,18.0369,17.9882,17.9963,214800.0
2015-01-14 13:40:00,22.15,22.15,22.07,22.1,55800.0,17.9882,17.9882,17.9232,17.9476,55800.0
2015-01-14 13:45:00,22.09,22.2,22.09,22.17,158800.0,17.9394,18.0288,17.9394,18.0044,158800.0
2015-01-14 13:50:00,22.15,22.15,22.08,22.08,15200.0,17.9882,17.9882,17.9313,17.9313,15200.0
2015-01-14 13:55:00,22.07,22.14,22.07,22.14,17400.0,17.9232,17.98,17.9232,17.98,17400.0
2015-01-14 14:00:00,22.14,22.16,22.13,22.16,31000.0,17.98,17.9963,17.9719,17.9963,31000.0
2015-01-14 14:05:00,22.16,22.17,22.13,22.16,54400.0,17.9963,18.0044,17.9719,17.9963,54400.0
2015-01-14 14:10:00,22.16,22.22,22.15,22.21,89400.0,17.9963,18.045,17.9882,18.0369,89400.0
2015-01-14 14:15:00,22.22,22.25,22.21,22.25,50000.0,18.045,18.0694,18.0369,18.0694,50000.0
2015-01-14 14:20:00,22.25,22.26,22.23,22.25,62200.0,18.0694,18.0775,18.0531,18.0694,62200.0
2015-01-14 14:25:00,22.26,22.32,22.25,22.3,65400.0,18.0775,18.1262,18.0694,18.11,65400.0
2015-01-14 14:30:00,22.31,22.4,22.31,22.39,146400.0,18.1181,18.1912,18.1181,18.1831,146400.0
2015-01-14 14:35:00,22.39,22.41,22.36,22.36,63200.0,18.1831,18.1993,18.1587,18.1587,63200.0
2015-01-14 14:40:00,22.36,22.4,22.36,22.36,70200.0,18.1587,18.1912,18.1587,18.1587,70200.0
2015-01-14 14:45:00,22.35,22.36,22.34,22.36,52400.0,18.1506,18.1587,18.1425,18.1587,52400.0
2015-01-14 14:50:00,22.35,22.38,22.35,22.36,95400.0,18.1506,18.1749,18.1506,18.1587,95400.0
2015-01-14 14:55:00,22.36,22.41,22.36,22.4,52800.0,18.1587,18.1993,18.1587,18.1912,52800.0
2015-01-14 15:00:00,22.4,22.48,22.4,22.41,135800.0,18.1912,18.2562,18.1912,18.1993,135800.0
2015-01-14 15:05:00,22.41,22.43,22.39,22.41,41400.0,18.1993,18.2155,18.1831,18.1993,41400.0
2015-01-14 15:10:00,22.41,22.43,22.4,22.43,110200.0,18.1993,18.2155,18.1912,18.2155,110200.0
2015-01-14 15:15:00,22.42,22.55,22.42,22.55,102800.0,18.2074,18.313,18.2074,18.313,102800.0
2015-01-14 15:20:00,22.55,22.57,22.52,22.56,129600.0,18.313,18.3292,18.2886,18.3211,129600.0
2015-01-14 15:25:00,22.56,22.57,22.5,22.55,101000.0,18.3211,18.3292,18.2724,18.313,101000.0
2015-01-14 15:30:00,22.55,22.58,22.46,22.47,68400.0,18.313,18.3374,18.2399,18.248,68400.0
2015-01-14 15:35:00,22.47,22.53,22.43,22.5,120000.0,18.248,18.2968,18.2155,18.2724,120000.0
2015-01-14 15:40:00,22.5,22.54,22.49,22.49,81000.0,18.2724,18.3049,18.2643,18.2643,81000.0
2015-01-14 15:45:00,22.49,22.59,22.49,22.56,180600.0,18.2643,18.3455,18.2643,18.3211,180600.0
2015-01-14 15:50:00,22.56,22.56,22.5,22.53,309600.0,18.3211,18.3211,18.2724,18.2968,309600.0
2015-01-14 15:55:00,22.53,22.55,22.5,22.5,297200.0,18.2968,18.313,18.2724,18.2724,297200.0
2015-01-15 09:30:00,22.83,22.92,22.57,22.67,163200.0,18.5404,18.6135,18.3292,18.4105,163200.0
2015-01-15 09:35:00,22.67,22.7,22.59,22.63,49600.0,18.4105,18.4348,18.3455,18.378,49600.0
2015-01-15 09:40:00,22.61,22.63,22.53,22.59,51800.0,18.3617,18.378,18.2968,18.3455,51800.0
2015-01-15 09:45:00,22.6,22.64,22.54,22.54,85200.0,18.3536,18.3861,18.3049,18.3049,85200.0
2015-01-15 09:50:00,22.53,22.56,22.49,22.49,30200.0,18.2968,18.3211,18.2643,18.2643,30200.0
2015-01-15 09:55:00,22.5,22.54,22.44,22.49,45800.0,18.2724,18.3049,18.2237,18.2643,45800.0
2015-01-15 10:00:00,22.49,22.53,22.46,22.49,80200.0,18.2643,18.2968,18.2399,18.2643,80200.0
2015-01-15 10:05:00,22.5,22.55,22.45,22.53,26400.0,18.2724,18.313,18.2318,18.2968,26400.0
2015-01-15 10:10:00,22.54,22.56,22.48,22.52,40000.0,18.3049,18.3211,18.2562,18.2886,40000.0
2015-01-15 10:15:00,22.53,22.63,22.53,22.63,37200.0,18.2968,18.378,18.2968,18.378,37200.0
2015-01-15 10:20:00,22.63,22.68,22.6,22.68,47600.0,18.378,18.4186,18.3536,18.4186,47600.0
2015-01-15 10:25:00,22.68,22.7,22.66,22.69,19200.0,18.4186,18.4348,18.4023,18.4267,19200.0
2015-01-15 10:30:00,22.69,22.8,22.69,22.79,58600.0,18.4267,18.516,18.4267,18.5079,58600.0
2015-01-15 10:35:00,22.79,22.8,22.75,22.76,61800.0,18.5079,18.516,18.4754,18.4835,61800.0
2015-01-15 10:40:00,22.76,22.76,22.67,22.69,19600.0,18.4835,18.4835,18.4105,18.4267,19600.0
2015-01-15 10:45:00,22.69,22.72,22.69,22.72,37800.0,18.4267,18.4511,18.4267,18.4511,37800.0
2015-01-15 10:50:00,22.72,22.79,22.72,22.79,35400.0,18.4511,18.5079,18.4511,18.5079,35400.0
2015-01-15 10:55:00,22.79,22.8,22.68,22.69,103000.0,18.5079,18.516,18.4186,18.4267,103000.0
2015-01-15 11:00:00,22.68,22.73,22.68,22.7,139400.0,18.4186,18.4592,18.4186,18.4348,139400.0
2015-01-15 11:05:00,22.7,22.7,22.64,22.66,14400.0,18.4348,18.4348,18.3861,18.4023,14400.0
2015-01-15 11:10:00,22.66,22.68,22.66,22.68,16400.0,18.4023,18.4186,18.4023,18.4186,16400.0
2015-01-15 11:15:00,22.67,22.67,22.57,22.57,18600.0,18.4105,18.4105,18.3292,18.3292,18600.0
2015-01-15 11:20:00,22.58,22.58,22.56,22.56,9800.0,18.3374,18.3374,18.3211,18.3211,9800.0
2015-01-15 11:25:00,22.54,22.57,22.52,22.52,23800.0,18.3049,18.3292,18.2886,18.2886,23800.0
2015-01-15 11:30:00,22.52,22.54,22.49,22.54,15600.0,18.2886,18.3049,18.2643,18.3049,15600.0
2015-01-15 11:35:00,22.53,22.53,22.44,22.46,23600.0,18.2968,18.2968,18.2237,18.2399,23600.0
2015-01-15 11:40:00,22.46,22.54,22.44,22.54,11800.0,18.2399,18.3049,18.2237,18.3049,11800.0
2015-01-15 11:45:00,22.54,22.59,22.52,22.56,8200.0,18.3049,18.3455,18.2886,18.3211,8200.0
2015-01-15 11:50:00,22.56,22.56,22.5,22.55,8600.0,18.3211,18.3211,18.2724,18.313,8600.0
2015-01-15 11:55:00,22.54,22.54,22.52,22.54,10800.0,18.3049,18.3049,18.2886,18.3049,10800.0
2015-01-15 12:00:00,22.54,22.57,22.54,22.55,18000.0,18.3049,18.3292,18.3049,18.313,18000.0
2015-01-15 12:05:00,22.55,22.59,22.55,22.59,10000.0,18.313,18.3455,18.313,18.3455,10000.0
2015-01-15 12:10:00,22.59,22.62,22.58,22.61,11000.0,18.3455,18.3698,18.3374,18.3617,11000.0
2015-01-15 12:15:00,22.61,22.61,22.53,22.53,15000.0,18.3617,18.3617,18.2968,18.2968,15000.0
2015-01-15 12:20:00,22.54,22.58,22.53,22.57,34000.0,18.3049,18.3374,18.2968,18.3292,34000.0
2015-01-15 12:25:00,22.57,22.61,22.57,22.59,36200.0,18.3292,18.3617,18.3292,18.3455,36200.0
2015-01-15 12:30:00,22.57,22.58,22.56,22.57,24600.0,18.3292,18.3374,18.3211,18.3292,24600.0
2015-01-15 12:35:00,22.56,22.56,22.5,22.52,28000.0,18.3211,18.3211,18.2724,18.2886,28000.0
2015-01-15 12:40:00,22.52,22.52,22.46,22.46,35000.0,18.2886,18.2886,18.2399,18.2399,35000.0
2015-01-15 12:45:00,22.46,22.47,22.43,22.46,29600.0,18.2399,18.248,18.2155,18.2399,29600.0
2015-01-15 12:50:00,22.44,22.5,22.44,22.49,14600.0,18.2237,18.2724,18.2237,18.2643,14600.0
2015-01-15 12:55:00,22.49,22.49,22.43,22.43,22600.0,18.2643,18.2643,18.2155,18.2155,22600.0
2015-01-15 13:00:00,22.43,22.48,22.42,22.47,12000.0,18.2155,18.2562,18.2074,18.248,12000.0
2015-01-15 13:05:00,22.48,22.49,22.45,22.47,8200.0,18.2562,18.2643,18.2318,18.248,8200.0
2015-01-15 13:10:00,22.48,22.5,22.45,22.5,11000.0,18.2562,18.2724,18.2318,18.2724,11000.0
2015-01-15 13:15:00,22.53,22.54,22.48,22.49,8000.0,18.2968,18.3049,18.2562,18.2643,8000.0
2015-01-15 13:20:00,22.49,22.5,22.43,22.45,13200.0,18.2643,18.2724,18.2155,18.2318,13200.0
2015-01-15 13:25:00,22.44,22.45,22.4,22.4,7000.0,18.2237,18.2318,18.1912,18.1912,7000.0
2015-01-15 13:30:00,22.4,22.42,22.39,22.41,9200.0,18.1912,18.2074,18.1831,18.1993,9200.0
2015-01-15 13:35:00,22.4,22.41,22.37,22.37,15200.0,18.1912,18.1993,18.1668,18.1668,15200.0
2015-01-15 13:40:00,22.38,22.39,22.33,22.34,8800.0,18.1749,18.1831,18.1343,18.1425,8800.0
2015-01-15 13:45:00,22.34,22.34,22.32,22.33,11600.0,18.1425,18.1425,18.1262,18.1343,11600.0
2015-01-15 13:50:00,22.33,22.39,22.32,22.39,12200.0,18.1343,18.1831,18.1262,18.1831,12200.0
2015-01-15 13:55:00,22.39,22.39,22.33,22.33,12600.0,18.1831,18.1831,18.1343,18.1343,12600.0
2015-01-15 14:00:00,22.34,22.36,22.31,22.36,11600.0,18.1425,18.1587,18.1181,18.1587,11600.0
2015-01-15 14:05:00,22.35,22.39,22.34,22.39,12000.0,18.1506,18.1831,18.1425,18.1831,12000.0
2015-01-15 14:10:00,22.4,22.4,22.36,22.39,7800.0,18.1912,18.1912,18.1587,18.1831,7800.0
2015-01-15 14:15:00,22.4,22.43,22.39,22.4,10800.0,18.1912,18.2155,18.1831,18.1912,10800.0
2015-01-15 14:20:00,22.41,22.41,22.34,22.35,18800.0,18.1993,18.1993,18.1425,18.1506,18800.0
2015-01-15 14:25:00,22.36,22.36,22.32,22.33,18400.0,18.1587,18.1587,18.1262,18.1343,18400.0
2015-01-15 14:30:00,22.33,22.35,22.32,22.34,27800.0,18.1343,18.1506,18.1262,18.1425,27800.0
2015-01-15 14:35:00,22.35,22.38,22.32,22.34,19400.0,18.1506,18.1749,18.1262,18.1425,19400.0
2015-01-15 14:40:00,22.34,22.35,22.32,22.32,17400.0,18.1425,18.1506,18.1262,18.1262,17400.0
2015-01-15 14:45:00,22.33,22.34,22.3,22.31,26400.0,18.1343,18.1425,18.11,18.1181,26400.0
2015-01-15 14:50:00,22.3,22.31,22.29,22.3,24400.0,18.11,18.1181,18.1019,18.11,24400.0
2015-01-15 14:55:00,22.3,22.36,22.3,22.35,27600.0,18.11,18.1587,18.11,18.1506,27600.0
2015-01-15 15:00:00,22.34,22.38,22.34,22.35,65800.0,18.1425,18.1749,18.1425,18.1506,65800.0
2015-01-15 15:05:00,22.34,22.35,22.31,22.34,34000.0,18.1425,18.1506,18.1181,18.1425,34000.0
2015-01-15 15:10:00,22.34,22.34,22.28,22.3,47000.0,18.1425,18.1425,18.0937,18.11,47000.0
2015-01-15 15:15:00,22.3,22.32,22.29,22.32,43200.0,18.11,18.1262,18.1019,18.1262,43200.0
2015-01-15 15:20:00,22.33,22.33,22.29,22.31,45000.0,18.1343,18.1343,18.1019,18.1181,45000.0
2015-01-15 15:25:00,22.31,22.36,22.31,22.35,52600.0,18.1181,18.1587,18.1181,18.1506,52600.0
2015-01-15 15:30:00,22.34,22.36,22.31,22.35,73200.0,18.1425,18.1587,18.1181,18.1506,73200.0
2015-01-15 15:35:00,22.35,22.35,22.31,22.32,66800.0,18.1506,18.1506,18.1181,18.1262,66800.0
2015-01-15 15:40:00,22.31,22.32,22.28,22.29,61800.0,18.1181,18.1262,18.0937,18.1019,61800.0
2015-01-15 15:45:00,22.28,22.3,22.25,22.27,76600.0,18.0937,18.11,18.0694,18.0856,76600.0
2015-01-15 15:50:00,22.27,22.27,22.21,22.21,123200.0,18.0856,18.0856,18.0369,18.0369,123200.0
2015-01-15 15:55:00,22.21,22.24,22.2,22.23,196200.0,18.0369,18.0612,18.0288,18.0531,196200.0
2015-01-16 09:30:00,22.15,22.32,22.15,22.28,142200.0,17.9882,18.1262,17.9882,18.0937,142200.0
2015-01-16 09:35:00,22.29,22.4,22.24,22.36,34400.0,18.1019,18.1912,18.0612,18.1587,34400.0
2015-01-16 09:40:00,22.36,22.36,22.25,22.25,20800.0,18.1587,18.1587,18.0694,18.0694,20800.0
2015-01-16 09:45:00,22.24,22.26,22.17,22.18,17600.0,18.0612,18.0775,18.0044,18.0125,17600.0
2015-01-16 09:50:00,22.18,22.2,22.08,22.11,27600.0,18.0125,18.0288,17.9313,17.9557,27600.0
2015-01-16 09:55:00,22.13,22.17,22.09,22.11,22000.0,17.9719,18.0044,17.9394,17.9557,22000.0
2015-01-16 10:00:00,22.13,22.23,22.12,22.17,42800.0,17.9719,18.0531,17.9638,18.0044,42800.0
2015-01-16 10:05:00,22.16,22.17,22.11,22.13,22400.0,17.9963,18.0044,17.9557,17.9719,22400.0
2015-01-16 10:10:00,22.12,22.17,22.1,22.1,55200.0,17.9638,18.0044,17.9476,17.9476,55200.0
2015-01-16 10:15:00,22.11,22.18,22.1,22.18,17600.0,17.9557,18.0125,17.9476,18.0125,17600.0
2015-01-16 10:20:00,22.15,22.17,22.13,22.16,17400.0,17.9882,18.0044,17.9719,17.9963,17400.0
2015-01-16 10:25:00,22.18,22.23,22.16,22.23,11200.0,18.0125,18.0531,17.9963,18.0531,11200.0
2015-01-16 10:30:00,22.22,22.29,22.22,22.26,20200.0,18.045,18.1019,18.045,18.0775,20200.0
2015-01-16 10:35:00,22.26,22.27,22.18,22.2,9000.0,18.0775,18.0856,18.0125,18.0288,9000.0
2015-01-16 10:40:00,22.19,22.23,22.18,22.18,16600.0,18.0206,18.0531,18.0125,18.0125,16600.0
2015-01-16 10:45:00,22.2,22.23,22.17,22.18,32800.0,18.0288,18.0531,18.0044,18.0125,32800.0
2015-01-16 10:50:00,22.16,22.27,22.16,22.27,21200.0,17.9963,18.0856,17.9963,18.0856,21200.0
2015-01-16 10:55:00,22.28,22.35,22.27,22.32,10200.0,18.0937,18.1506,18.0856,18.1262,10200.0
2015-01-16 11:00:00,22.31,22.34,22.31,22.32,11600.0,18.1181,18.1425,18.1181,18.1262,11600.0
2015-01-16 11:05:00,22.31,22.31,22.28,22.3,10000.0,18.1181,18.1181,18.0937,18.11,10000.0
2015-01-16 11:10:00,22.32,22.32,22.29,22.32,27800.0,18.1262,18.1262,18.1019,18.1262,27800.0
2015-01-16 11:15:00,22.32,22.36,22.29,22.34,40600.0,18.1262,18.1587,18.1019,18.1425,40600.0
2015-01-16 11:20:00,22.32,22.33,22.29,22.29,8000.0,18.1262,18.1343,18.1019,18.1019,8000.0
2015-01-16 11:25:00,22.29,22.3,22.27,22.28,15400.0,18.1019,18.11,18.0856,18.0937,15400.0
2015-01-16 11:30:00,22.28,22.31,22.28,22.29,7600.0,18.0937,18.1181,18.0937,18.1019,7600.0
2015-01-16 11:35:00,22.29,22.31,22.28,22.31,14200.0,18.1019,18.1181,18.0937,18.1181,14200.0
2015-01-16 11:40:00,22.31,22.32,22.29,22.3,12400.0,18.1181,18.1262,18.1019,18.11,12400.0
2015-01-16 11:45:00,22.3,22.32,22.28,22.28,11600.0,18.11,18.1262,18.0937,18.0937,11600.0
2015-01-16 11:50:00,22.28,22.28,22.23,22.27,13600.0,18.0937,18.0937,18.0531,18.0856,13600.0
2015-01-16 11:55:00,22.26,22.3,22.26,22.3,13600.0,18.0775,18.11,18.0775,18.11,13600.0
2015-01-16 12:00:00,22.3,22.33,22.28,22.32,8000.0,18.11,18.1343,18.0937,18.1262,8000.0
2015-01-16 12:05:00,22.32,22.33,22.28,22.28,52400.0,18.1262,18.1343,18.0937,18.0937,52400.0
2015-01-16 12:10:00,22.28,22.29,22.25,22.28,10000.0,18.0937,18.1019,18.0694,18.0937,10000.0
2015-01-16 12:15:00,22.29,22.3,22.29,22.3,2600.0,18.1019,18.11,18.1019,18.11,2600.0
2015-01-16 12:20:00,22.3,22.31,22.28,22.31,7200.0,18.11,18.1181,18.0937,18.1181,7200.0
2015-01-16 12:25:00,22.31,22.32,22.3,22.31,11600.0,18.1181,18.1262,18.11,18.1181,11600.0
2015-01-16 12:30:00,22.3,22.32,22.28,22.32,36200.0,18.11,18.1262,18.0937,18.1262,36200.0
2015-01-16 12:35:00,22.32,22.33,22.31,22.32,4200.0,18.1262,18.1343,18.1181,18.1262,4200.0
2015-01-16 12:40:00,22.33,22.39,22.33,22.38,15400.0,18.1343,18.1831,18.1343,18.1749,15400.0
2015-01-16 12:45:00,22.38,22.42,22.37,22.42,15200.0,18.1749,18.2074,18.1668,18.2074,15200.0
2015-01-16 12:50:00,22.42,22.47,22.41,22.43,8200.0,18.2074,18.248,18.1993,18.2155,8200.0
2015-01-16 12:55:00,22.44,22.44,22.41,22.43,6000.0,18.2237,18.2237,18.1993,18.2155,6000.0
2015-01-16 13:00:00,22.43,22.43,22.4,22.41,13000.0,18.2155,18.2155,18.1912,18.1993,13000.0
2015-01-16 13:05:00,22.42,22.45,22.4,22.43,13200.0,18.2074,18.2318,18.1912,18.2155,13200.0
2015-01-16 13:10:00,22.43,22.46,22.42,22.46,15200.0,18.2155,18.2399,18.2074,18.2399,15200.0
2015-01-16 13:15:00,22.46,22.49,22.45,22.47,25800.0,18.2399,18.2643,18.2318,18.248,25800.0
2015-01-16 13:20:00,22.47,22.49,22.46,22.47,22600.0,18.248,18.2643,18.2399,18.248,22600.0
2015-01-16 13:25:00,22.46,22.46,22.43,22.45,20800.0,18.2399,18.2399,18.2155,18.2318,20800.0
2015-01-16 13:30:00,22.45,22.48,22.43,22.48,21800.0,18.2318,18.2562,18.2155,18.2562,21800.0
2015-01-16 13:35:00,22.48,22.49,22.44,22.47,13800.0,18.2562,18.2643,18.2237,18.248,13800.0
2015-01-16 13:40:00,22.47,22.48,22.45,22.46,8800.0,18.248,18.2562,18.2318,18.2399,8800.0
2015-01-16 13:45:00,22.46,22.48,22.43,22.47,18200.0,18.2399,18.2562,18.2155,18.248,18200.0
2015-01-16 13:50:00,22.46,22.49,22.45,22.47,8400.0,18.2399,18.2643,18.2318,18.248,8400.0
2015-01-16 13:55:00,22.48,22.49,22.46,22.47,14800.0,18.2562,18.2643,18.2399,18.248,14800.0
2015-01-16 14:00:00,22.46,22.48,22.44,22.45,9400.0,18.2399,18.2562,18.2237,18.2318,9400.0
2015-01-16 14:05:00,22.45,22.46,22.43,22.43,13800.0,18.2318,18.2399,18.2155,18.2155,13800.0
2015-01-16 14:10:00,22.43,22.46,22.42,22.43,12200.0,18.2155,18.2399,18.2074,18.2155,12200.0
2015-01-16 14:15:00,22.43,22.47,22.43,22.46,9600.0,18.2155,18.248,18.2155,18.2399,9600.0
2015-01-16 14:20:00,22.45,22.45,22.42,22.43,27800.0,18.2318,18.2318,18.2074,18.2155,27800.0
2015-01-16 14:25:00,22.43,22.45,22.41,22.42,10600.0,18.2155,18.2318,18.1993,18.2074,10600.0
2015-01-16 14:30:00,22.42,22.43,22.41,22.42,31200.0,18.2074,18.2155,18.1993,18.2074,31200.0
2015-01-16 14:35:00,22.42,22.42,22.39,22.4,16800.0,18.2074,18.2074,18.1831,18.1912,16800.0
2015-01-16 14:40:00,22.4,22.42,22.4,22.41,26200.0,18.1912,18.2074,18.1912,18.1993,26200.0
2015-01-16 14:45:00,22.41,22.42,22.39,22.4,33800.0,18.1993,18.2074,18.1831,18.1912,33800.0
2015-01-16 14:50:00,22.4,22.43,22.4,22.41,108600.0,18.1912,18.2155,18.1912,18.1993,108600.0
2015-01-16 14:55:00,22.41,22.42,22.39,22.41,24800.0,18.1993,18.2074,18.1831,18.1993,24800.0
2015-01-16 15:00:00,22.41,22.42,22.4,22.42,53400.0,18.1993,18.2074,18.1912,18.2074,53400.0
2015-01-16 15:05:00,22.42,22.42,22.4,22.42,24200.0,18.2074,18.2074,18.1912,18.2074,24200.0
2015-01-16 15:10:00,22.41,22.42,22.4,22.42,23600.0,18.1993,18.2074,18.1912,18.2074,23600.0
2015-01-16 15:15:00,22.42,22.42,22.4,22.41,90400.0,18.2074,18.2074,18.1912,18.1993,90400.0
2015-01-16 15:20:00,22.41,22.43,22.4,22.43,79800.0,18.1993,18.2155,18.1912,18.2155,79800.0
2015-01-16 15:25:00,22.42,22.42,22.41,22.41,46600.0,18.2074,18.2074,18.1993,18.1993,46600.0
2015-01-16 15:30:00,22.41,22.42,22.4,22.41,48400.0,18.1993,18.2074,18.1912,18.1993,48400.0
2015-01-16 15:35:00,22.41,22.41,22.41,22.41,106200.0,18.1993,18.1993,18.1993,18.1993,106200.0
2015-01-16 15:40:00,22.41,22.41,22.41,22.41,56600.0,18.1993,18.1993,18.1993,18.1993,56600.0
2015-01-16 15:45:00,22.41,22.41,22.4,22.4,189400.0,18.1993,18.1993,18.1912,18.1912,189400.0
2015-01-16 15:50:00,22.41,22.41,22.39,22.4,223000.0,18.1993,18.1993,18.1831,18.1912,223000.0
2015-01-16 15:55:00,22.4,22.43,22.38,22.42,410400.0,18.1912,18.2155,18.1749,18.2074,410400.0
2015-01-20 09:30:00,22.61,22.61,22.47,22.58,103200.0,18.3617,18.3617,18.248,18.3374,103200.0
2015-01-20 09:35:00,22.58,22.64,22.55,22.61,46600.0,18.3374,18.3861,18.313,18.3617,46600.0
2015-01-20 09:40:00,22.6,22.6,22.56,22.58,60400.0,18.3536,18.3536,18.3211,18.3374,60400.0
2015-01-20 09:45:00,22.58,22.59,22.49,22.5,75800.0,18.3374,18.3455,18.2643,18.2724,75800.0
2015-01-20 09:50:00,22.48,22.48,22.39,22.42,39200.0,18.2562,18.2562,18.1831,18.2074,39200.0
2015-01-20 09:55:00,22.42,22.45,22.41,22.44,14000.0,18.2074,18.2318,18.1993,18.2237,14000.0
2015-01-20 10:00:00,22.43,22.5,22.43,22.49,18800.0,18.2155,18.2724,18.2155,18.2643,18800.0
2015-01-20 10:05:00,22.5,22.55,22.5,22.53,28600.0,18.2724,18.313,18.2724,18.2968,28600.0
2015-01-20 10:10:00,22.52,22.53,22.47,22.49,28400.0,18.2886,18.2968,18.248,18.2643,28400.0
2015-01-20 10:15:00,22.5,22.52,22.45,22.49,13600.0,18.2724,18.2886,18.2318,18.2643,13600.0
2015-01-20 10:20:00,22.5,22.56,22.45,22.54,48400.0,18.2724,18.3211,18.2318,18.3049,48400.0
2015-01-20 10:25:00,22.55,22.57,22.51,22.56,12600.0,18.313,18.3292,18.2805,18.3211,12600.0
2015-01-20 10:30:00,22.56,22.57,22.48,22.49,15600.0,18.3211,18.3292,18.2562,18.2643,15600.0
2015-01-20 10:35:00,22.49,22.5,22.46,22.46,15800.0,18.2643,18.2724,18.2399,18.2399,15800.0
2015-01-20 10:40:00,22.45,22.45,22.41,22.41,33600.0,18.2318,18.2318,18.1993,18.1993,33600.0
2015-01-20 10:45:00,22.42,22.42,22.41,22.42,42200.0,18.2074,18.2074,18.1993,18.2074,42200.0
2015-01-20 10:50:00,22.42,22.42,22.39,22.42,34200.0,18.2074,18.2074,18.1831,18.2074,34200.0
2015-01-20 10:55:00,22.42,22.43,22.38,22.4,31800.0,18.2074,18.2155,18.1749,18.1912,31800.0
2015-01-20 11:00:00,22.39,22.39,22.36,22.38,15400.0,18.1831,18.1831,18.1587,18.1749,15400.0
2015-01-20 11:05:00,22.39,22.43,22.39,22.42,62000.0,18.1831,18.2155,18.1831,18.2074,62000.0
2015-01-20 11:10:00,22.42,22.43,22.4,22.43,3000.0,18.2074,18.2155,18.1912,18.2155,3000.0
2015-01-20 11:15:00,22.42,22.43,22.4,22.42,14200.0,18.2074,18.2155,18.1912,18.2074,14200.0
2015-01-20 11:20:00,22.43,22.5,22.42,22.47,29600.0,18.2155,18.2724,18.2074,18.248,29600.0
2015-01-20 11:25:00,22.47,22.48,22.45,22.47,10800.0,18.248,18.2562,18.2318,18.248,10800.0
2015-01-20 11:30:00,22.47,22.47,22.46,22.47,36200.0,18.248,18.248,18.2399,18.248,36200.0
2015-01-20 11:35:00,22.47,22.47,22.44,22.44,22200.0,18.248,18.248,18.2237,18.2237,22200.0
2015-01-20 11:40:00,22.44,22.44,22.41,22.43,11800.0,18.2237,18.2237,18.1993,18.2155,11800.0
2015-01-20 11:45:00,22.43,22.43,22.36,22.39,14200.0,18.2155,18.2155,18.1587,18.1831,14200.0
2015-01-20 11:50:00,22.39,22.39,22.36,22.38,17200.0,18.1831,18.1831,18.1587,18.1749,17200.0
2015-01-20 11:55:00,22.38,22.43,22.38,22.42,38800.0,18.1749,18.2155,18.1749,18.2074,38800.0
2015-01-20 12:00:00,22.42,22.47,22.42,22.42,59800.0,18.2074,18.248,18.2074,18.2074,59800.0
2015-01-20 12:05:00,22.42,22.48,22.42,22.48,18800.0,18.2074,18.2562,18.2074,18.2562,18800.0
2015-01-20 12:10:00,22.49,22.52,22.47,22.49,18400.0,18.2643,18.2886,18.248,18.2643,18400.0
2015-01-20 12:15:00,22.49,22.5,22.46,22.48,11000.0,18.2643,18.2724,18.2399,18.2562,11000.0
2015-01-20 12:20:00,22.48,22.48,22.47,22.47,8400.0,18.2562,18.2562,18.248,18.248,8400.0
2015-01-20 12:25:00,22.47,22.49,22.47,22.48,7800.0,18.248,18.2643,18.248,18.2562,7800.0
2015-01-20 12:30:00,22.48,22.49,22.45,22.46,20000.0,18.2562,18.2643,18.2318,18.2399,20000.0
2015-01-20 12:35:00,22.46,22.5,22.44,22.5,46600.0,18.2399,18.2724,18.2237,18.2724,46600.0
2015-01-20 12:40:00,22.5,22.54,22.5,22.53,21600.0,18.2724,18.3049,18.2724,18.2968,21600.0
2015-01-20 12:45:00,22.53,22.55,22.53,22.53,8400.0,18.2968,18.313,18.2968,18.2968,8400.0
2015-01-20 12:50:00,22.54,22.55,22.5,22.52,16800.0,18.3049,18.313,18.2724,18.2886,16800.0
2015-01-20 12:55:00,22.53,22.54,22.5,22.53,10200.0,18.2968,18.3049,18.2724,18.2968,10200.0
2015-01-20 13:00:00,22.53,22.56,22.53,22.54,19200.0,18.2968,18.3211,18.2968,18.3049,19200.0
2015-01-20 13:05:00,22.54,22.56,22.5,22.53,25000.0,18.3049,18.3211,18.2724,18.2968,25000.0
2015-01-20 13:10:00,22.53,22.55,22.51,22.51,20400.0,18.2968,18.313,18.2805,18.2805,20400.0
2015-01-20 13:15:00,22.51,22.53,22.5,22.51,18400.0,18.2805,18.2968,18.2724,18.2805,18400.0
2015-01-20 13:20:00,22.54,22.58,22.54,22.56,21800.0,18.3049,18.3374,18.3049,18.3211,21800.0
2015-01-20 13:25:00,22.57,22.58,22.54,22.55,19800.0,18.3292,18.3374,18.3049,18.313,19800.0
2015-01-20 13:30:00,22.55,22.56,22.55,22.55,50000.0,18.313,18.3211,18.313,18.313,50000.0
2015-01-20 13:35:00,22.55,22.56,22.54,22.56,7800.0,18.313,18.3211,18.3049,18.3211,7800.0
2015-01-20 13:40:00,22.56,22.56,22.51,22.52,19800.0,18.3211,18.3211,18.2805,18.2886,19800.0
2015-01-20 13:45:00,22.52,22.54,22.51,22.52,25800.0,18.2886,18.3049,18.2805,18.2886,25800.0
2015-01-20 13:50:00,22.52,22.54,22.52,22.52,12200.0,18.2886,18.3049,18.2886,18.2886,12200.0
2015-01-20 13:55:00,22.53,22.54,22.52,22.53,7400.0,18.2968,18.3049,18.2886,18.2968,7400.0
2015-01-20 14:00:00,22.53,22.56,22.53,22.54,44000.0,18.2968,18.3211,18.2968,18.3049,44000.0
2015-01-20 14:05:00,22.53,22.54,22.52,22.54,28200.0,18.2968,18.3049,18.2886,18.3049,28200.0
2015-01-20 14:10:00,22.54,22.54,22.53,22.54,13800.0,18.3049,18.3049,18.2968,18.3049,13800.0
2015-01-20 14:15:00,22.54,22.54,22.5,22.54,23600.0,18.3049,18.3049,18.2724,18.3049,23600.0
2015-01-20 14:20:00,22.54,22.54,22.53,22.53,19600.0,18.3049,18.3049,18.2968,18.2968,19600.0
2015-01-20 14:25:00,22.53,22.55,22.5,22.5,24800.0,18.2968,18.313,18.2724,18.2724,24800.0
2015-01-20 14:30:00,22.5,22.55,22.5,22.55,92200.0,18.2724,18.313,18.2724,18.313,92200.0
2015-01-20 14:35:00,22.55,22.61,22.54,22.59,25400.0,18.313,18.3617,18.3049,18.3455,25400.0
2015-01-20 14:40:00,22.6,22.66,22.6,22.65,17600.0,18.3536,18.4023,18.3536,18.3942,17600.0
2015-01-20 14:45:00,22.65,22.68,22.65,22.67,14400.0,18.3942,18.4186,18.3942,18.4105,14400.0
2015-01-20 14:50:00,22.68,22.69,22.66,22.66,16400.0,18.4186,18.4267,18.4023,18.4023,16400.0
2015-01-20 14:55:00,22.66,22.67,22.63,22.67,13800.0,18.4023,18.4105,18.378,18.4105,13800.0
2015-01-20 15:00:00,22.67,22.7,22.67,22.7,24200.0,18.4105,18.4348,18.4105,18.4348,24200.0
2015-01-20 15:05:00,22.7,22.71,22.68,22.7,18200.0,18.4348,18.4429,18.4186,18.4348,18200.0
2015-01-20 15:10:00,22.69,22.69,22.66,22.68,21000.0,18.4267,18.4267,18.4023,18.4186,21000.0
2015-01-20 15:15:00,22.68,22.71,22.67,22.7,22400.0,18.4186,18.4429,18.4105,18.4348,22400.0
2015-01-20 15:20:00,22.69,22.7,22.66,22.67,22000.0,18.4267,18.4348,18.4023,18.4105,22000.0
2015-01-20 15:25:00,22.67,22.7,22.66,22.67,19600.0,18.4105,18.4348,18.4023,18.4105,19600.0
2015-01-20 15:30:00,22.67,22.67,22.62,22.63,26200.0,18.4105,18.4105,18.3698,18.378,26200.0
2015-01-20 15:35:00,22.63,22.64,22.61,22.64,38200.0,18.378,18.3861,18.3617,18.3861,38200.0
2015-01-20 15:40:00,22.64,22.67,22.64,22.64,35000.0,18.3861,18.4105,18.3861,18.3861,35000.0
2015-01-20 15:45:00,22.64,22.67,22.64,22.67,42400.0,18.3861,18.4105,18.3861,18.4105,42400.0
2015-01-20 15:50:00,22.67,22.67,22.62,22.63,69800.0,18.4105,18.4105,18.3698,18.378,69800.0
2015-01-20 15:55:00,22.63,22.65,22.61,22.63,93000.0,18.378,18.3942,18.3617,18.378,93000.0
2015-01-21 09:30:00,22.6,22.65,22.49,22.6,80000.0,18.3536,18.3942,18.2643,18.3536,80000.0
2015-01-21 09:35:00,22.64,22.79,22.6,22.78,56600.0,18.3861,18.5079,18.3536,18.4998,56600.0
2015-01-21 09:40:00,22.79,22.89,22.77,22.83,64600.0,18.5079,18.5891,18.4917,18.5404,64600.0
2015-01-21 09:45:00,22.83,22.83,22.73,22.77,80800.0,18.5404,18.5404,18.4592,18.4917,80800.0
2015-01-21 09:50:00,22.78,22.82,22.75,22.78,49600.0,18.4998,18.5323,18.4754,18.4998,49600.0
2015-01-21 09:55:00,22.78,22.81,22.77,22.79,69600.0,18.4998,18.5241,18.4917,18.5079,69600.0
2015-01-21 10:00:00,22.79,22.88,22.78,22.82,33400.0,18.5079,18.581,18.4998,18.5323,33400.0
2015-01-21 10:05:00,22.82,22.85,22.75,22.76,22600.0,18.5323,18.5566,18.4754,18.4835,22600.0
2015-01-21 10:10:00,22.75,22.82,22.72,22.81,46400.0,18.4754,18.5323,18.4511,18.5241,46400.0
2015-01-21 10:15:00,22.81,22.88,22.8,22.88,12200.0,18.5241,18.581,18.516,18.581,12200.0
2015-01-21 10:20:00,22.87,22.89,22.84,22.88,46400.0,18.5729,18.5891,18.5485,18.581,46400.0
2015-01-21 10:25:00,22.87,22.91,22.86,22.9,24800.0,18.5729,18.6054,18.5648,18.5972,24800.0
2015-01-21 10:30:00,22.91,22.93,22.9,22.92,21200.0,18.6054,18.6216,18.5972,18.6135,21200.0
2015-01-21 10:35:00,22.91,22.92,22.87,22.89,35000.0,18.6054,18.6135,18.5729,18.5891,35000.0
2015-01-21 10:40:00,22.89,22.91,22.88,22.9,12200.0,18.5891,18.6054,18.581,18.5972,12200.0
2015-01-21 10:45:00,22.9,22.91,22.86,22.91,78200.0,18.5972,18.6054,18.5648,18.6054,78200.0
2015-01-21 10:50:00,22.91,23.0,22.91,22.97,33400.0,18.6054,18.6784,18.6054,18.6541,33400.0
2015-01-21 10:55:00,22.99,22.99,22.95,22.96,13000.0,18.6703,18.6703,18.6378,18.646,13000.0
2015-01-21 11:00:00,22.97,22.99,22.94,22.95,26000.0,18.6541,18.6703,18.6297,18.6378,26000.0
2015-01-21 11:05:00,22.96,22.97,22.92,22.92,23000.0,18.646,18.6541,18.6135,18.6135,23000.0
2015-01-21 11:10:00,22.93,22.96,22.92,22.96,16400.0,18.6216,18.646,18.6135,18.646,16400.0
2015-01-21 11:15:00,22.97,22.98,22.93,22.93,18600.0,18.6541,18.6622,18.6216,18.6216,18600.0
2015-01-21 11:20:00,22.93,22.93,22.91,22.93,10800.0,18.6216,18.6216,18.6054,18.6216,10800.0
2015-01-21 11:25:00,22.93,22.97,22.93,22.97,18200.0,18.6216,18.6541,18.6216,18.6541,18200.0
2015-01-21 11:30:00,22.97,22.97,22.93,22.96,34400.0,18.6541,18.6541,18.6216,18.646,34400.0
2015-01-21 11:35:00,22.96,22.96,22.93,22.95,26600.0,18.646,18.646,18.6216,18.6378,26600.0
2015-01-21 11:40:00,22.95,22.95,22.93,22.94,20200.0,18.6378,18.6378,18.6216,18.6297,20200.0
2015-01-21 11:45:00,22.95,22.96,22.93,22.95,35200.0,18.6378,18.646,18.6216,18.6378,35200.0
2015-01-21 11:50:00,22.95,23.0,22.95,22.99,18600.0,18.6378,18.6784,18.6378,18.6703,18600.0
2015-01-21 11:55:00,22.99,23.02,22.99,23.0,24600.0,18.6703,18.6947,18.6703,18.6784,24600.0
2015-01-21 12:00:00,23.0,23.0,22.99,23.0,13800.0,18.6784,18.6784,18.6703,18.6784,13800.0
2015-01-21 12:05:00,23.0,23.0,22.96,22.96,24200.0,18.6784,18.6784,18.646,18.646,24200.0
2015-01-21 12:10:00,22.96,22.97,22.96,22.97,25800.0,18.646,18.6541,18.646,18.6541,25800.0
2015-01-21 12:15:00,22.98,23.0,22.97,23.0,10200.0,18.6622,18.6784,18.6541,18.6784,10200.0
2015-01-21 12:20:00,23.0,23.0,22.96,22.96,21600.0,18.6784,18.6784,18.646,18.646,21600.0
2015-01-21 12:25:00,22.97,22.98,22.96,22.97,19000.0,18.6541,18.6622,18.646,18.6541,19000.0
2015-01-21 12:30:00,22.98,23.02,22.96,22.96,49600.0,18.6622,18.6947,18.646,18.646,49600.0
2015-01-21 12:35:00,22.96,23.0,22.95,22.98,81400.0,18.646,18.6784,18.6378,18.6622,81400.0
2015-01-21 12:40:00,22.98,22.98,22.95,22.96,14400.0,18.6622,18.6622,18.6378,18.646,14400.0
2015-01-21 12:45:00,22.96,22.99,22.95,22.99,16800.0,18.646,18.6703,18.6378,18.6703,16800.0
2015-01-21 12:50:00,22.98,22.98,22.93,22.95,109200.0,18.6622,18.6622,18.6216,18.6378,109200.0
2015-01-21 12:55:00,22.95,22.99,22.95,22.99,17200.0,18.6378,18.6703,18.6378,18.6703,17200.0
2015-01-21 13:00:00,22.98,23.0,22.96,22.99,18000.0,18.6622,18.6784,18.646,18.6703,18000.0
2015-01-21 13:05:00,22.99,23.0,22.98,23.0,24200.0,18.6703,18.6784,18.6622,18.6784,24200.0
2015-01-21 13:10:00,23.0,23.0,22.98,23.0,16400.0,18.6784,18.6784,18.6622,18.6784,16400.0
2015-01-21 13:15:00,23.0,23.01,22.98,22.98,16800.0,18.6784,18.6866,18.6622,18.6622,16800.0
2015-01-21 13:20:00,22.98,23.0,22.98,22.99,9000.0,18.6622,18.6784,18.6622,18.6703,9000.0
2015-01-21 13:25:00,23.0,23.0,22.95,22.96,17600.0,18.6784,18.6784,18.6378,18.646,17600.0
2015-01-21 13:30:00,22.96,22.97,22.93,22.93,58200.0,18.646,18.6541,18.6216,18.6216,58200.0
2015-01-21 13:35:00,22.93,22.93,22.91,22.92,13000.0,18.6216,18.6216,18.6054,18.6135,13000.0
2015-01-21 13:40:00,22.91,22.91,22.89,22.9,15800.0,18.6054,18.6054,18.5891,18.5972,15800.0
2015-01-21 13:45:00,22.9,22.9,22.87,22.88,21800.0,18.5972,18.5972,18.5729,18.581,21800.0
2015-01-21 13:50:00,22.88,22.9,22.86,22.88,14000.0,18.581,18.5972,18.5648,18.581,14000.0
2015-01-21 13:55:00,22.88,22.88,22.84,22.85,18600.0,18.581,18.581,18.5485,18.5566,18600.0
2015-01-21 14:00:00,22.84,22.86,22.83,22.86,11600.0,18.5485,18.5648,18.5404,18.5648,11600.0
2015-01-21 14:05:00,22.86,22.89,22.85,22.88,16800.0,18.5648,18.5891,18.5566,18.581,16800.0
2015-01-21 14:10:00,22.88,22.93,22.84,22.93,27000.0,18.581,18.6216,18.5485,18.6216,27000.0
2015-01-21 14:15:00,22.92,22.96,22.92,22.93,24400.0,18.6135,18.646,18.6135,18.6216,24400.0
2015-01-21 14:20:00,22.94,22.99,22.94,22.98,30800.0,18.6297,18.6703,18.6297,18.6622,30800.0
2015-01-21 14:25:00,22.98,22.99,22.95,22.96,18600.0,18.6622,18.6703,18.6378,18.646,18600.0
2015-01-21 14:30:00,22.96,22.99,22.96,22.99,30600.0,18.646,18.6703,18.646,18.6703,30600.0
2015-01-21 14:35:00,22.99,22.99,22.96,22.96,37200.0,18.6703,18.6703,18.646,18.646,37200.0
2015-01-21 14:40:00,22.96,22.99,22.95,22.98,16800.0,18.646,18.6703,18.6378,18.6622,16800.0
2015-01-21 14:45:00,22.99,23.04,22.99,23.04,31600.0,18.6703,18.7109,18.6703,18.7109,31600.0
2015-01-21 14:50:00,23.05,23.07,23.04,23.06,65200.0,18.7191,18.7353,18.7109,18.7272,65200.0
2015-01-21 14:55:00,23.06,23.09,23.06,23.09,21000.0,18.7272,18.7515,18.7272,18.7515,21000.0
2015-01-21 15:00:00,23.09,23.1,23.07,23.08,47400.0,18.7515,18.7597,18.7353,18.7434,47400.0
2015-01-21 15:05:00,23.07,23.07,23.04,23.04,34400.0,18.7353,18.7353,18.7109,18.7109,34400.0
2015-01-21 15:10:00,23.05,23.06,23.01,23.06,45000.0,18.7191,18.7272,18.6866,18.7272,45000.0
2015-01-21 15:15:00,23.06,23.14,23.06,23.13,51000.0,18.7272,18.7921,18.7272,18.784,51000.0
2015-01-21 15:20:00,23.13,23.14,23.11,23.12,63800.0,18.784,18.7921,18.7678,18.7759,63800.0
2015-01-21 15:25:00,23.12,23.14,23.11,23.11,42400.0,18.7759,18.7921,18.7678,18.7678,42400.0
2015-01-21 15:30:00,23.11,23.15,23.08,23.13,28000.0,18.7678,18.8003,18.7434,18.784,28000.0
2015-01-21 15:35:00,23.13,23.14,23.11,23.12,21800.0,18.784,18.7921,18.7678,18.7759,21800.0
2015-01-21 15:40:00,23.12,23.13,23.1,23.1,48800.0,18.7759,18.784,18.7597,18.7597,48800.0
2015-01-21 15:45:00,23.09,23.11,23.09,23.09,37400.0,18.7515,18.7678,18.7515,18.7515,37400.0
2015-01-21 15:50:00,23.1,23.1,23.09,23.09,30000.0,18.7597,18.7597,18.7515,18.7515,30000.0
2015-01-21 15:55:00,23.1,23.1,23.08,23.09,81200.0,18.7597,18.7597,18.7434,18.7515,81200.0
2015-01-22 09:30:00,23.31,23.34,23.07,23.07,137400.0,18.9302,18.9546,18.7353,18.7353,137400.0
2015-01-22 09:35:00,23.09,23.1,22.89,22.93,45400.0,18.7515,18.7597,18.5891,18.6216,45400.0
2015-01-22 09:40:00,22.91,23.0,22.82,22.91,37800.0,18.6054,18.6784,18.5323,18.6054,37800.0
2015-01-22 09:45:00,22.91,22.95,22.76,22.82,58200.0,18.6054,18.6378,18.4835,18.5323,58200.0
2015-01-22 09:50:00,22.82,22.87,22.78,22.82,35400.0,18.5323,18.5729,18.4998,18.5323,35400.0
2015-01-22 09:55:00,22.83,22.86,22.81,22.83,72800.0,18.5404,18.5648,18.5241,18.5404,72800.0
2015-01-22 10:00:00,22.81,22.86,22.8,22.82,53000.0,18.5241,18.5648,18.516,18.5323,53000.0
2015-01-22 10:05:00,22.82,22.89,22.77,22.83,53800.0,18.5323,18.5891,18.4917,18.5404,53800.0
2015-01-22 10:10:00,22.82,22.86,22.78,22.83,57400.0,18.5323,18.5648,18.4998,18.5404,57400.0
2015-01-22 10:15:00,22.82,22.91,22.8,22.88,39200.0,18.5323,18.6054,18.516,18.581,39200.0
2015-01-22 10:20:00,22.89,22.96,22.86,22.86,31400.0,18.5891,18.646,18.5648,18.5648,31400.0
2015-01-22 10:25:00,22.86,22.88,22.83,22.85,46400.0,18.5648,18.581,18.5404,18.5566,46400.0
2015-01-22 10:30:00,22.84,22.87,22.83,22.83,28400.0,18.5485,18.5729,18.5404,18.5404,28400.0
2015-01-22 10:35:00,22.83,22.89,22.81,22.88,21400.0,18.5404,18.5891,18.5241,18.581,21400.0
2015-01-22 10:40:00,22.87,22.92,22.85,22.92,35600.0,18.5729,18.6135,18.5566,18.6135,35600.0
2015-01-22 10:45:00,22.92,22.96,22.91,22.91,34000.0,18.6135,18.646,18.6054,18.6054,34000.0
2015-01-22 10:50:00,22.92,22.99,22.92,22.99,43800.0,18.6135,18.6703,18.6135,18.6703,43800.0
2015-01-22 10:55:00,23.0,23.05,22.99,23.04,47600.0,18.6784,18.7191,18.6703,18.7109,47600.0
2015-01-22 11:00:00,23.04,23.08,23.03,23.05,63600.0,18.7109,18.7434,18.7028,18.7191,63600.0
2015-01-22 11:05:00,23.05,23.1,23.05,23.1,52000.0,18.7191,18.7597,18.7191,18.7597,52000.0
2015-01-22 11:10:00,23.1,23.1,23.04,23.07,25600.0,18.7597,18.7597,18.7109,18.7353,25600.0
2015-01-22 11:15:00,23.08,23.09,23.05,23.08,38200.0,18.7434,18.7515,18.7191,18.7434,38200.0
2015-01-22 11:20:00,23.08,23.15,23.07,23.09,54000.0,18.7434,18.8003,18.7353,18.7515,54000.0
2015-01-22 11:25:00,23.09,23.09,23.06,23.07,10200.0,18.7515,18.7515,18.7272,18.7353,10200.0
2015-01-22 11:30:00,23.07,23.09,23.03,23.06,11800.0,18.7353,18.7515,18.7028,18.7272,11800.0
2015-01-22 11:35:00,23.07,23.07,23.02,23.04,11200.0,18.7353,18.7353,18.6947,18.7109,11200.0
2015-01-22 11:40:00,23.03,23.06,23.02,23.02,11600.0,18.7028,18.7272,18.6947,18.6947,11600.0
2015-01-22 11:45:00,23.0,23.0,22.95,22.95,12200.0,18.6784,18.6784,18.6378,18.6378,12200.0
2015-01-22 11:50:00,22.96,22.97,22.93,22.95,8000.0,18.646,18.6541,18.6216,18.6378,8000.0
2015-01-22 11:55:00,22.96,22.97,22.93,22.96,10800.0,18.646,18.6541,18.6216,18.646,10800.0
2015-01-22 12:00:00,22.97,22.97,22.95,22.95,7800.0,18.6541,18.6541,18.6378,18.6378,7800.0
2015-01-22 12:05:00,22.95,22.96,22.92,22.93,8600.0,18.6378,18.646,18.6135,18.6216,8600.0
2015-01-22 12:10:00,22.93,22.95,22.93,22.95,48800.0,18.6216,18.6378,18.6216,18.6378,48800.0
2015-01-22 12:15:00,22.95,22.97,22.95,22.96,40600.0,18.6378,18.6541,18.6378,18.646,40600.0
2015-01-22 12:20:00,22.97,22.99,22.96,22.97,10400.0,18.6541,18.6703,18.646,18.6541,10400.0
2015-01-22 12:25:00,22.98,23.0,22.98,22.98,5000.0,18.6622,18.6784,18.6622,18.6622,5000.0
2015-01-22 12:30:00,22.98,22.99,22.96,22.98,6200.0,18.6622,18.6703,18.646,18.6622,6200.0
2015-01-22 12:35:00,22.98,23.0,22.97,22.99,9600.0,18.6622,18.6784,18.6541,18.6703,9600.0
2015-01-22 12:40:00,22.99,23.0,22.97,23.0,8000.0,18.6703,18.6784,18.6541,18.6784,8000.0
2015-01-22 12:45:00,23.0,23.02,22.99,23.01,9800.0,18.6784,18.6947,18.6703,18.6866,9800.0
2015-01-22 12:50:00,23.0,23.0,22.96,22.97,18400.0,18.6784,18.6784,18.646,18.6541,18400.0
2015-01-22 12:55:00,22.97,22.99,22.97,22.98,57200.0,18.6541,18.6703,18.6541,18.6622,57200.0
2015-01-22 13:00:00,22.99,23.04,22.98,23.04,70000.0,18.6703,18.7109,18.6622,18.7109,70000.0
2015-01-22 13:05:00,23.03,23.03,23.0,23.0,25800.0,18.7028,18.7028,18.6784,18.6784,25800.0
2015-01-22 13:10:00,23.01,23.03,23.01,23.02,10400.0,18.6866,18.7028,18.6866,18.6947,10400.0
2015-01-22 13:15:00,23.0,23.02,23.0,23.0,44600.0,18.6784,18.6947,18.6784,18.6784,44600.0
2015-01-22 13:20:00,23.0,23.0,22.98,22.99,18800.0,18.6784,18.6784,18.6622,18.6703,18800.0
2015-01-22 13:25:00,22.99,22.99,22.93,22.97,14000.0,18.6703,18.6703,18.6216,18.6541,14000.0
2015-01-22 13:30:00,22.97,22.99,22.95,22.98,69200.0,18.6541,18.6703,18.6378,18.6622,69200.0
2015-01-22 13:35:00,22.96,22.99,22.95,22.98,18200.0,18.646,18.6703,18.6378,18.6622,18200.0
2015-01-22 13:40:00,22.98,23.03,22.98,23.0,31400.0,18.6622,18.7028,18.6622,18.6784,31400.0
2015-01-22 13:45:00,23.0,23.02,22.99,23.02,11600.0,18.6784,18.6947,18.6703,18.6947,11600.0
2015-01-22 13:50:00,23.02,23.03,23.02,23.02,26800.0,18.6947,18.7028,18.6947,18.6947,26800.0
2015-01-22 13:55:00,23.02,23.02,22.99,23.01,20400.0,18.6947,18.6947,18.6703,18.6866,20400.0
2015-01-22 14:00:00,23.01,23.02,23.0,23.01,69400.0,18.6866,18.6947,18.6784,18.6866,69400.0
2015-01-22 14:05:00,23.0,23.0,22.93,22.95,74800.0,18.6784,18.6784,18.6216,18.6378,74800.0
2015-01-22 14:10:00,22.95,23.02,22.93,23.02,19800.0,18.6378,18.6947,18.6216,18.6947,19800.0
2015-01-22 14:15:00,23.02,23.07,23.02,23.05,23600.0,18.6947,18.7353,18.6947,18.7191,23600.0
2015-01-22 14:20:00,23.05,23.07,23.04,23.06,27600.0,18.7191,18.7353,18.7109,18.7272,27600.0
2015-01-22 14:25:00,23.06,23.09,23.06,23.08,20200.0,18.7272,18.7515,18.7272,18.7434,20200.0
2015-01-22 14:30:00,23.08,23.13,23.08,23.12,31200.0,18.7434,18.784,18.7434,18.7759,31200.0
2015-01-22 14:35:00,23.13,23.17,23.13,23.17,24600.0,18.784,18.8165,18.784,18.8165,24600.0
2015-01-22 14:40:00,23.17,23.18,23.13,23.17,27200.0,18.8165,18.8246,18.784,18.8165,27200.0
2015-01-22 14:45:00,23.17,23.22,23.17,23.18,30200.0,18.8165,18.8571,18.8165,18.8246,30200.0
2015-01-22 14:50:00,23.18,23.22,23.18,23.18,132400.0,18.8246,18.8571,18.8246,18.8246,132400.0
2015-01-22 14:55:00,23.2,23.24,23.19,23.23,25800.0,18.8409,18.8734,18.8327,18.8652,25800.0
2015-01-22 15:00:00,23.24,23.28,23.22,23.25,45000.0,18.8734,18.9058,18.8571,18.8815,45000.0
2015-01-22 15:05:00,23.25,23.29,23.25,23.27,40800.0,18.8815,18.914,18.8815,18.8977,40800.0
2015-01-22 15:10:00,23.27,23.29,23.25,23.27,31600.0,18.8977,18.914,18.8815,18.8977,31600.0
2015-01-22 15:15:00,23.27,23.3,23.27,23.3,33800.0,18.8977,18.9221,18.8977,18.9221,33800.0
2015-01-22 15:20:00,23.3,23.31,23.24,23.25,36400.0,18.9221,18.9302,18.8734,18.8815,36400.0
2015-01-22 15:25:00,23.24,23.25,23.22,23.25,28000.0,18.8734,18.8815,18.8571,18.8815,28000.0
2015-01-22 15:30:00,23.25,23.25,23.23,23.25,32400.0,18.8815,18.8815,18.8652,18.8815,32400.0
2015-01-22 15:35:00,23.25,23.25,23.22,23.25,37000.0,18.8815,18.8815,18.8571,18.8815,37000.0
2015-01-22 15:40:00,23.25,23.27,23.23,23.27,46000.0,18.8815,18.8977,18.8652,18.8977,46000.0
2015-01-22 15:45:00,23.26,23.27,23.24,23.25,51400.0,18.8896,18.8977,18.8734,18.8815,51400.0
2015-01-22 15:50:00,23.25,23.25,23.23,23.25,57000.0,18.8815,18.8815,18.8652,18.8815,57000.0
2015-01-22 15:55:00,23.25,23.27,23.25,23.27,138000.0,18.8815,18.8977,18.8815,18.8977,138000.0
2015-01-23 09:30:00,23.33,23.33,23.12,23.27,73800.0,18.9464,18.9464,18.7759,18.8977,73800.0
2015-01-23 09:35:00,23.27,23.29,23.22,23.28,23400.0,18.8977,18.914,18.8571,18.9058,23400.0
2015-01-23 09:40:00,23.25,23.25,23.18,23.18,8800.0,18.8815,18.8815,18.8246,18.8246,8800.0
2015-01-23 09:45:00,23.2,23.24,23.14,23.18,20600.0,18.8409,18.8734,18.7921,18.8246,20600.0
2015-01-23 09:50:00,23.18,23.26,23.16,23.21,29400.0,18.8246,18.8896,18.8084,18.849,29400.0
2015-01-23 09:55:00,23.21,23.23,23.19,23.21,13000.0,18.849,18.8652,18.8327,18.849,13000.0
2015-01-23 10:00:00,23.22,23.27,23.19,23.19,27600.0,18.8571,18.8977,18.8327,18.8327,27600.0
2015-01-23 10:05:00,23.19,23.24,23.19,23.24,13000.0,18.8327,18.8734,18.8327,18.8734,13000.0
2015-01-23 10:10:00,23.23,23.25,23.19,23.21,12600.0,18.8652,18.8815,18.8327,18.849,12600.0
2015-01-23 10:15:00,23.2,23.21,23.18,23.21,9200.0,18.8409,18.849,18.8246,18.849,9200.0
2015-01-23 10:20:00,23.2,23.23,23.18,23.18,11400.0,18.8409,18.8652,18.8246,18.8246,11400.0
2015-01-23 10:25:00,23.18,23.19,23.15,23.15,17200.0,18.8246,18.8327,18.8003,18.8003,17200.0
2015-01-23 10:30:00,23.15,23.15,23.11,23.12,14600.0,18.8003,18.8003,18.7678,18.7759,14600.0
2015-01-23 10:35:00,23.12,23.12,23.07,23.09,9400.0,18.7759,18.7759,18.7353,18.7515,9400.0
2015-01-23 10:40:00,23.09,23.09,23.02,23.04,13000.0,18.7515,18.7515,18.6947,18.7109,13000.0
2015-01-23 10:45:00,23.04,23.08,23.02,23.08,8200.0,18.7109,18.7434,18.6947,18.7434,8200.0
2015-01-23 10:50:00,23.09,23.14,23.08,23.14,7000.0,18.7515,18.7921,18.7434,18.7921,7000.0
2015-01-23 10:55:00,23.14,23.18,23.14,23.17,25200.0,18.7921,18.8246,18.7921,18.8165,25200.0
2015-01-23 11:00:00,23.17,23.21,23.16,23.21,10000.0,18.8165,18.849,18.8084,18.849,10000.0
2015-01-23 11:05:00,23.22,23.22,23.17,23.2,24200.0,18.8571,18.8571,18.8165,18.8409,24200.0
2015-01-23 11:10:00,23.21,23.22,23.16,23.19,53800.0,18.849,18.8571,18.8084,18.8327,53800.0
2015-01-23 11:15:00,23.19,23.21,23.16,23.21,24600.0,18.8327,18.849,18.8084,18.849,24600.0
2015-01-23 11:20:00,23.2,23.25,23.18,23.25,45600.0,18.8409,18.8815,18.8246,18.8815,45600.0
2015-01-23 11:25:00,23.25,23.29,23.25,23.27,35200.0,18.8815,18.914,18.8815,18.8977,35200.0
2015-01-23 11:30:00,23.27,23.29,23.25,23.28,13400.0,18.8977,18.914,18.8815,18.9058,13400.0
2015-01-23 11:35:00,23.28,23.31,23.27,23.29,37800.0,18.9058,18.9302,18.8977,18.914,37800.0
2015-01-23 11:40:00,23.29,23.31,23.29,23.3,36000.0,18.914,18.9302,18.914,18.9221,36000.0
2015-01-23 11:45:00,23.3,23.32,23.29,23.29,11200.0,18.9221,18.9383,18.914,18.914,11200.0
2015-01-23 11:50:00,23.29,23.3,23.27,23.28,44000.0,18.914,18.9221,18.8977,18.9058,44000.0
2015-01-23 11:55:00,23.29,23.29,23.28,23.29,17400.0,18.914,18.914,18.9058,18.914,17400.0
2015-01-23 12:00:00,23.29,23.31,23.26,23.28,39600.0,18.914,18.9302,18.8896,18.9058,39600.0
2015-01-23 12:05:00,23.28,23.29,23.26,23.27,36000.0,18.9058,18.914,18.8896,18.8977,36000.0
2015-01-23 12:10:00,23.26,23.33,23.26,23.31,18000.0,18.8896,18.9464,18.8896,18.9302,18000.0
2015-01-23 12:15:00,23.3,23.3,23.23,23.23,12000.0,18.9221,18.9221,18.8652,18.8652,12000.0
2015-01-23 12:20:00,23.24,23.28,23.22,23.28,29800.0,18.8734,18.9058,18.8571,18.9058,29800.0
2015-01-23 12:25:00,23.28,23.29,23.24,23.24,35800.0,18.9058,18.914,18.8734,18.8734,35800.0
2015-01-23 12:30:00,23.24,23.25,23.23,23.25,16000.0,18.8734,18.8815,18.8652,18.8815,16000.0
2015-01-23 12:35:00,23.25,23.29,23.24,23.29,8600.0,18.8815,18.914,18.8734,18.914,8600.0
2015-01-23 12:40:00,23.29,23.29,23.26,23.27,8600.0,18.914,18.914,18.8896,18.8977,8600.0
2015-01-23 12:45:00,23.27,23.27,23.25,23.27,4600.0,18.8977,18.8977,18.8815,18.8977,4600.0
2015-01-23 12:50:00,23.27,23.28,23.26,23.26,7800.0,18.8977,18.9058,18.8896,18.8896,7800.0
2015-01-23 12:55:00,23.25,23.25,23.23,23.25,9600.0,18.8815,18.8815,18.8652,18.8815,9600.0
2015-01-23 13:00:00,23.25,23.27,23.24,23.25,20200.0,18.8815,18.8977,18.8734,18.8815,20200.0
2015-01-23 13:05:00,23.25,23.26,23.25,23.26,6600.0,18.8815,18.8896,18.8815,18.8896,6600.0
2015-01-23 13:10:00,23.27,23.28,23.26,23.26,12400.0,18.8977,18.9058,18.8896,18.8896,12400.0
2015-01-23 13:15:00,23.27,23.27,23.24,23.25,9200.0,18.8977,18.8977,18.8734,18.8815,9200.0
2015-01-23 13:20:00,23.25,23.25,23.24,23.25,9200.0,18.8815,18.8815,18.8734,18.8815,9200.0
2015-01-23 13:25:00,23.25,23.26,23.24,23.25,17400.0,18.8815,18.8896,18.8734,18.8815,17400.0
2015-01-23 13:30:00,23.25,23.27,23.24,23.25,11000.0,18.8815,18.8977,18.8734,18.8815,11000.0
2015-01-23 13:35:00,23.25,23.26,23.25,23.25,10200.0,18.8815,18.8896,18.8815,18.8815,10200.0
2015-01-23 13:40:00,23.26,23.27,23.25,23.26,23400.0,18.8896,18.8977,18.8815,18.8896,23400.0
2015-01-23 13:45:00,23.25,23.28,23.25,23.26,7000.0,18.8815,18.9058,18.8815,18.8896,7000.0
2015-01-23 13:50:00,23.26,23.28,23.25,23.28,6400.0,18.8896,18.9058,18.8815,18.9058,6400.0
2015-01-23 13:55:00,23.28,23.28,23.27,23.28,12400.0,18.9058,18.9058,18.8977,18.9058,12400.0
2015-01-23 14:00:00,23.28,23.29,23.25,23.27,23200.0,18.9058,18.914,18.8815,18.8977,23200.0
2015-01-23 14:05:00,23.26,23.27,23.25,23.27,22000.0,18.8896,18.8977,18.8815,18.8977,22000.0
2015-01-23 14:10:00,23.27,23.29,23.25,23.28,17000.0,18.8977,18.914,18.8815,18.9058,17000.0
2015-01-23 14:15:00,23.28,23.29,23.27,23.28,26400.0,18.9058,18.914,18.8977,18.9058,26400.0
2015-01-23 14:20:00,23.27,23.29,23.26,23.28,28200.0,18.8977,18.914,18.8896,18.9058,28200.0
2015-01-23 14:25:00,23.28,23.28,23.27,23.28,19200.0,18.9058,18.9058,18.8977,18.9058,19200.0
2015-01-23 14:30:00,23.28,23.3,23.27,23.3,29000.0,18.9058,18.9221,18.8977,18.9221,29000.0
2015-01-23 14:35:00,23.29,23.29,23.24,23.25,38400.0,18.914,18.914,18.8734,18.8815,38400.0
2015-01-23 14:40:00,23.24,23.26,23.24,23.25,7000.0,18.8734,18.8896,18.8734,18.8815,7000.0
2015-01-23 14:45:00,23.25,23.27,23.25,23.26,13800.0,18.8815,18.8977,18.8815,18.8896,13800.0
2015-01-23 14:50:00,23.26,23.29,23.25,23.28,13400.0,18.8896,18.914,18.8815,18.9058,13400.0
2015-01-23 14:55:00,23.28,23.3,23.27,23.3,11000.0,18.9058,18.9221,18.8977,18.9221,11000.0
2015-01-23 15:00:00,23.29,23.29,23.27,23.28,15800.0,18.914,18.914,18.8977,18.9058,15800.0
2015-01-23 15:05:00,23.27,23.28,23.25,23.28,26200.0,18.8977,18.9058,18.8815,18.9058,26200.0
2015-01-23 15:10:00,23.27,23.29,23.26,23.27,14000.0,18.8977,18.914,18.8896,18.8977,14000.0
2015-01-23 15:15:00,23.27,23.29,23.25,23.28,32400.0,18.8977,18.914,18.8815,18.9058,32400.0
2015-01-23 15:20:00,23.29,23.29,23.27,23.28,9200.0,18.914,18.914,18.8977,18.9058,9200.0
2015-01-23 15:25:00,23.28,23.31,23.27,23.3,23800.0,18.9058,18.9302,18.8977,18.9221,23800.0
2015-01-23 15:30:00,23.3,23.31,23.29,23.31,55800.0,18.9221,18.9302,18.914,18.9302,55800.0
2015-01-23 15:35:00,23.31,23.32,23.25,23.25,59400.0,18.9302,18.9383,18.8815,18.8815,59400.0
2015-01-23 15:40:00,23.26,23.28,23.25,23.25,34000.0,18.8896,18.9058,18.8815,18.8815,34000.0
2015-01-23 15:45:00,23.25,23.28,23.24,23.28,35200.0,18.8815,18.9058,18.8734,18.9058,35200.0
2015-01-23 15:50:00,23.27,23.3,23.26,23.3,163800.0,18.8977,18.9221,18.8896,18.9221,163800.0
2015-01-23 15:55:00,23.29,23.29,23.25,23.27,94400.0,18.914,18.914,18.8815,18.8977,94400.0
2015-01-26 09:30:00,23.17,23.21,23.04,23.07,84600.0,18.8165,18.849,18.7109,18.7353,84600.0
2015-01-26 09:35:00,23.05,23.08,23.0,23.04,30800.0,18.7191,18.7434,18.6784,18.7109,30800.0
2015-01-26 09:40:00,23.05,23.12,23.0,23.08,25200.0,18.7191,18.7759,18.6784,18.7434,25200.0
2015-01-26 09:45:00,23.09,23.09,23.02,23.06,22400.0,18.7515,18.7515,18.6947,18.7272,22400.0
2015-01-26 09:50:00,23.05,23.11,23.04,23.06,55000.0,18.7191,18.7678,18.7109,18.7272,55000.0
2015-01-26 09:55:00,23.07,23.16,23.07,23.15,25600.0,18.7353,18.8084,18.7353,18.8003,25600.0
2015-01-26 10:00:00,23.16,23.18,23.14,23.18,19600.0,18.8084,18.8246,18.7921,18.8246,19600.0
2015-01-26 10:05:00,23.2,23.23,23.19,23.2,45200.0,18.8409,18.8652,18.8327,18.8409,45200.0
2015-01-26 10:10:00,23.19,23.23,23.18,23.21,35600.0,18.8327,18.8652,18.8246,18.849,35600.0
2015-01-26 10:15:00,23.2,23.2,23.15,23.18,78400.0,18.8409,18.8409,18.8003,18.8246,78400.0
2015-01-26 10:20:00,23.19,23.19,23.15,23.16,12600.0,18.8327,18.8327,18.8003,18.8084,12600.0
2015-01-26 10:25:00,23.16,23.17,23.14,23.16,10800.0,18.8084,18.8165,18.7921,18.8084,10800.0
2015-01-26 10:30:00,23.17,23.18,23.16,23.17,3000.0,18.8165,18.8246,18.8084,18.8165,3000.0
2015-01-26 10:35:00,23.18,23.21,23.18,23.18,6600.0,18.8246,18.849,18.8246,18.8246,6600.0
2015-01-26 10:40:00,23.19,23.23,23.18,23.2,13000.0,18.8327,18.8652,18.8246,18.8409,13000.0
2015-01-26 10:45:00,23.2,23.24,23.2,23.22,26800.0,18.8409,18.8734,18.8409,18.8571,26800.0
2015-01-26 10:50:00,23.22,23.23,23.2,23.21,11400.0,18.8571,18.8652,18.8409,18.849,11400.0
2015-01-26 10:55:00,23.21,23.28,23.17,23.28,48600.0,18.849,18.9058,18.8165,18.9058,48600.0
2015-01-26 11:00:00,23.27,23.27,23.23,23.27,33200.0,18.8977,18.8977,18.8652,18.8977,33200.0
2015-01-26 11:05:00,23.28,23.29,23.25,23.26,13200.0,18.9058,18.914,18.8815,18.8896,13200.0
2015-01-26 11:10:00,23.26,23.27,23.25,23.27,34600.0,18.8896,18.8977,18.8815,18.8977,34600.0
2015-01-26 11:15:00,23.27,23.29,23.26,23.28,50200.0,18.8977,18.914,18.8896,18.9058,50200.0
2015-01-26 11:20:00,23.28,23.3,23.27,23.28,22000.0,18.9058,18.9221,18.8977,18.9058,22000.0
2015-01-26 11:25:00,23.28,23.28,23.26,23.27,23800.0,18.9058,18.9058,18.8896,18.8977,23800.0
2015-01-26 11:30:00,23.28,23.28,23.24,23.25,32400.0,18.9058,18.9058,18.8734,18.8815,32400.0
2015-01-26 11:35:00,23.23,23.28,23.22,23.28,14200.0,18.8652,18.9058,18.8571,18.9058,14200.0
2015-01-26 11:40:00,23.28,23.3,23.27,23.29,9000.0,18.9058,18.9221,18.8977,18.914,9000.0
2015-01-26 11:45:00,23.3,23.3,23.28,23.28,10000.0,18.9221,18.9221,18.9058,18.9058,10000.0
2015-01-26 11:50:00,23.28,23.29,23.27,23.29,15600.0,18.9058,18.914,18.8977,18.914,15600.0
2015-01-26 11:55:00,23.29,23.31,23.29,23.31,21000.0,18.914,18.9302,18.914,18.9302,21000.0
2015-01-26 12:00:00,23.3,23.32,23.3,23.31,13400.0,18.9221,18.9383,18.9221,18.9302,13400.0
2015-01-26 12:05:00,23.32,23.34,23.3,23.33,6200.0,18.9383,18.9546,18.9221,18.9464,6200.0
2015-01-26 12:10:00,23.33,23.35,23.32,23.33,7600.0,18.9464,18.9627,18.9383,18.9464,7600.0
2015-01-26 12:15:00,23.34,23.34,23.32,23.34,8000.0,18.9546,18.9546,18.9383,18.9546,8000.0
2015-01-26 12:20:00,23.34,23.35,23.32,23.32,15400.0,18.9546,18.9627,18.9383,18.9383,15400.0
2015-01-26 12:25:00,23.32,23.32,23.31,23.31,3800.0,18.9383,18.9383,18.9302,18.9302,3800.0
2015-01-26 12:30:00,23.31,23.31,23.29,23.29,10000.0,18.9302,18.9302,18.914,18.914,10000.0
2015-01-26 12:35:00,23.29,23.3,23.27,23.29,19600.0,18.914,18.9221,18.8977,18.914,19600.0
2015-01-26 12:40:00,23.29,23.3,23.28,23.28,9000.0,18.914,18.9221,18.9058,18.9058,9000.0
2015-01-26 12:45:00,23.28,23.29,23.27,23.28,9800.0,18.9058,18.914,18.8977,18.9058,9800.0
2015-01-26 12:50:00,23.29,23.31,23.28,23.3,24600.0,18.914,18.9302,18.9058,18.9221,24600.0
2015-01-26 12:55:00,23.3,23.33,23.3,23.32,10800.0,18.9221,18.9464,18.9221,18.9383,10800.0
2015-01-26 13:00:00,23.32,23.32,23.31,23.31,14200.0,18.9383,18.9383,18.9302,18.9302,14200.0
2015-01-26 13:05:00,23.31,23.31,23.28,23.28,9800.0,18.9302,18.9302,18.9058,18.9058,9800.0
2015-01-26 13:10:00,23.29,23.29,23.28,23.29,13200.0,18.914,18.914,18.9058,18.914,13200.0
2015-01-26 13:15:00,23.29,23.3,23.29,23.29,10200.0,18.914,18.9221,18.914,18.914,10200.0
2015-01-26 13:20:00,23.29,23.3,23.29,23.29,10000.0,18.914,18.9221,18.914,18.914,10000.0
2015-01-26 13:25:00,23.29,23.31,23.28,23.31,11200.0,18.914,18.9302,18.9058,18.9302,11200.0
2015-01-26 13:30:00,23.31,23.37,23.31,23.36,14800.0,18.9302,18.9789,18.9302,18.9708,14800.0
2015-01-26 13:35:00,23.36,23.36,23.34,23.34,25400.0,18.9708,18.9708,18.9546,18.9546,25400.0
2015-01-26 13:40:00,23.35,23.35,23.34,23.34,9000.0,18.9627,18.9627,18.9546,18.9546,9000.0
2015-01-26 13:45:00,23.35,23.39,23.34,23.39,15400.0,18.9627,18.9952,18.9546,18.9952,15400.0
2015-01-26 13:50:00,23.39,23.4,23.39,23.39,5800.0,18.9952,19.0033,18.9952,18.9952,5800.0
2015-01-26 13:55:00,23.38,23.38,23.36,23.36,13000.0,18.987,18.987,18.9708,18.9708,13000.0
2015-01-26 14:00:00,23.36,23.38,23.36,23.36,6600.0,18.9708,18.987,18.9708,18.9708,6600.0
2015-01-26 14:05:00,23.36,23.36,23.35,23.36,6800.0,18.9708,18.9708,18.9627,18.9708,6800.0
2015-01-26 14:10:00,23.35,23.35,23.31,23.33,16800.0,18.9627,18.9627,18.9302,18.9464,16800.0
2015-01-26 14:15:00,23.32,23.33,23.32,23.32,7400.0,18.9383,18.9464,18.9383,18.9383,7400.0
2015-01-26 14:20:00,23.32,23.32,23.3,23.3,14600.0,18.9383,18.9383,18.9221,18.9221,14600.0
2015-01-26 14:25:00,23.3,23.32,23.28,23.31,22200.0,18.9221,18.9383,18.9058,18.9302,22200.0
2015-01-26 14:30:00,23.31,23.34,23.31,23.34,10600.0,18.9302,18.9546,18.9302,18.9546,10600.0
2015-01-26 14:35:00,23.34,23.35,23.33,23.35,8200.0,18.9546,18.9627,18.9464,18.9627,8200.0
2015-01-26 14:40:00,23.35,23.36,23.33,23.33,13400.0,18.9627,18.9708,18.9464,18.9464,13400.0
2015-01-26 14:45:00,23.32,23.33,23.3,23.31,20400.0,18.9383,18.9464,18.9221,18.9302,20400.0
2015-01-26 14:50:00,23.31,23.33,23.3,23.33,16400.0,18.9302,18.9464,18.9221,18.9464,16400.0
2015-01-26 14:55:00,23.33,23.34,23.33,23.33,16400.0,18.9464,18.9546,18.9464,18.9464,16400.0
2015-01-26 15:00:00,23.33,23.35,23.32,23.34,52600.0,18.9464,18.9627,18.9383,18.9546,52600.0
2015-01-26 15:05:00,23.34,23.38,23.34,23.38,13400.0,18.9546,18.987,18.9546,18.987,13400.0
2015-01-26 15:10:00,23.37,23.38,23.36,23.36,18800.0,18.9789,18.987,18.9708,18.9708,18800.0
2015-01-26 15:15:00,23.36,23.36,23.33,23.34,39800.0,18.9708,18.9708,18.9464,18.9546,39800.0
2015-01-26 15:20:00,23.34,23.35,23.34,23.35,12800.0,18.9546,18.9627,18.9546,18.9627,12800.0
2015-01-26 15:25:00,23.35,23.36,23.34,23.36,15800.0,18.9627,18.9708,18.9546,18.9708,15800.0
2015-01-26 15:30:00,23.35,23.36,23.34,23.35,21400.0,18.9627,18.9708,18.9546,18.9627,21400.0
2015-01-26 15:35:00,23.35,23.38,23.34,23.37,24800.0,18.9627,18.987,18.9546,18.9789,24800.0
2015-01-26 15:40:00,23.37,23.38,23.36,23.36,26200.0,18.9789,18.987,18.9708,18.9708,26200.0
2015-01-26 15:45:00,23.36,23.38,23.36,23.36,36800.0,18.9708,18.987,18.9708,18.9708,36800.0
2015-01-26 15:50:00,23.36,23.4,23.36,23.38,39000.0,18.9708,19.0033,18.9708,18.987,39000.0
2015-01-26 15:55:00,23.38,23.41,23.38,23.39,93000.0,18.987,19.0114,18.987,18.9952,93000.0
2015-01-27 09:30:00,23.13,23.25,23.05,23.11,126400.0,18.784,18.8815,18.7191,18.7678,126400.0
2015-01-27 09:35:00,23.1,23.11,23.02,23.11,44400.0,18.7597,18.7678,18.6947,18.7678,44400.0
2015-01-27 09:40:00,23.11,23.11,23.02,23.05,67400.0,18.7678,18.7678,18.6947,18.7191,67400.0
2015-01-27 09:45:00,23.03,23.12,23.03,23.08,73400.0,18.7028,18.7759,18.7028,18.7434,73400.0
2015-01-27 09:50:00,23.07,23.1,22.97,23.0,78800.0,18.7353,18.7597,18.6541,18.6784,78800.0
2015-01-27 09:55:00,23.0,23.01,22.97,22.98,14600.0,18.6784,18.6866,18.6541,18.6622,14600.0
2015-01-27 10:00:00,22.99,23.08,22.97,23.06,21400.0,18.6703,18.7434,18.6541,18.7272,21400.0
2015-01-27 10:05:00,23.06,23.06,22.98,23.0,51600.0,18.7272,18.7272,18.6622,18.6784,51600.0
2015-01-27 10:10:00,23.0,23.02,22.99,23.02,25400.0,18.6784,18.6947,18.6703,18.6947,25400.0
2015-01-27 10:15:00,23.01,23.04,23.0,23.02,19600.0,18.6866,18.7109,18.6784,18.6947,19600.0
2015-01-27 10:20:00,23.02,23.03,22.98,22.99,14800.0,18.6947,18.7028,18.6622,18.6703,14800.0
2015-01-27 10:25:00,23.0,23.05,23.0,23.0,14200.0,18.6784,18.7191,18.6784,18.6784,14200.0
2015-01-27 10:30:00,22.99,23.0,22.95,22.98,36000.0,18.6703,18.6784,18.6378,18.6622,36000.0
2015-01-27 10:35:00,22.97,22.97,22.87,22.9,38600.0,18.6541,18.6541,18.5729,18.5972,38600.0
2015-01-27 10:40:00,22.9,22.93,22.88,22.88,47200.0,18.5972,18.6216,18.581,18.581,47200.0
2015-01-27 10:45:00,22.86,22.86,22.82,22.86,24800.0,18.5648,18.5648,18.5323,18.5648,24800.0
2015-01-27 10:50:00,22.86,22.9,22.86,22.9,35000.0,18.5648,18.5972,18.5648,18.5972,35000.0
2015-01-27 10:55:00,22.9,22.94,22.9,22.93,14600.0,18.5972,18.6297,18.5972,18.6216,14600.0
2015-01-27 11:00:00,22.93,22.93,22.9,22.93,33400.0,18.6216,18.6216,18.5972,18.6216,33400.0
2015-01-27 11:05:00,22.93,23.01,22.93,23.01,25400.0,18.6216,18.6866,18.6216,18.6866,25400.0
2015-01-27 11:10:00,23.01,23.03,22.97,22.97,30400.0,18.6866,18.7028,18.6541,18.6541,30400.0
2015-01-27 11:15:00,22.98,23.02,22.97,22.99,35200.0,18.6622,18.6947,18.6541,18.6703,35200.0
2015-01-27 11:20:00,23.0,23.03,22.98,22.98,20600.0,18.6784,18.7028,18.6622,18.6622,20600.0
2015-01-27 11:25:00,22.99,23.01,22.95,23.01,11400.0,18.6703,18.6866,18.6378,18.6866,11400.0
2015-01-27 11:30:00,23.0,23.02,22.99,23.0,13000.0,18.6784,18.6947,18.6703,18.6784,13000.0
2015-01-27 11:35:00,23.0,23.01,22.98,22.99,17600.0,18.6784,18.6866,18.6622,18.6703,17600.0
2015-01-27 11:40:00,22.99,23.0,22.93,22.93,53600.0,18.6703,18.6784,18.6216,18.6216,53600.0
2015-01-27 11:45:00,22.93,22.99,22.93,22.99,28600.0,18.6216,18.6703,18.6216,18.6703,28600.0
2015-01-27 11:50:00,22.99,23.0,22.92,22.93,25800.0,18.6703,18.6784,18.6135,18.6216,25800.0
2015-01-27 11:55:00,22.93,22.94,22.91,22.93,12600.0,18.6216,18.6297,18.6054,18.6216,12600.0
2015-01-27 12:00:00,22.92,22.93,22.91,22.91,70400.0,18.6135,18.6216,18.6054,18.6054,70400.0
2015-01-27 12:05:00,22.9,22.92,22.89,22.92,37000.0,18.5972,18.6135,18.5891,18.6135,37000.0
2015-01-27 12:10:00,22.92,22.92,22.9,22.91,87800.0,18.6135,18.6135,18.5972,18.6054,87800.0
2015-01-27 12:15:00,22.91,22.92,22.89,22.9,13800.0,18.6054,18.6135,18.5891,18.5972,13800.0
2015-01-27 12:20:00,22.9,22.91,22.89,22.91,10400.0,18.5972,18.6054,18.5891,18.6054,10400.0
2015-01-27 12:25:00,22.9,22.98,22.9,22.98,10800.0,18.5972,18.6622,18.5972,18.6622,10800.0
2015-01-27 12:30:00,22.98,23.0,22.97,22.97,23800.0,18.6622,18.6784,18.6541,18.6541,23800.0
2015-01-27 12:35:00,22.97,22.98,22.94,22.98,14800.0,18.6541,18.6622,18.6297,18.6622,14800.0
2015-01-27 12:40:00,22.98,22.98,22.94,22.97,26400.0,18.6622,18.6622,18.6297,18.6541,26400.0
2015-01-27 12:45:00,22.96,22.96,22.91,22.91,13600.0,18.646,18.646,18.6054,18.6054,13600.0
2015-01-27 12:50:00,22.92,22.95,22.92,22.94,15600.0,18.6135,18.6378,18.6135,18.6297,15600.0
2015-01-27 12:55:00,22.94,22.96,22.91,22.91,16600.0,18.6297,18.646,18.6054,18.6054,16600.0
2015-01-27 13:00:00,22.92,22.93,22.9,22.93,39600.0,18.6135,18.6216,18.5972,18.6216,39600.0
2015-01-27 13:05:00,22.93,22.93,22.91,22.92,9000.0,18.6216,18.6216,18.6054,18.6135,9000.0
2015-01-27 13:10:00,22.93,22.93,22.93,22.93,19000.0,18.6216,18.6216,18.6216,18.6216,19000.0
2015-01-27 13:15:00,22.93,22.98,22.93,22.97,72200.0,18.6216,18.6622,18.6216,18.6541,72200.0
2015-01-27 13:20:00,22.97,23.01,22.97,22.98,38200.0,18.6541,18.6866,18.6541,18.6622,38200.0
2015-01-27 13:25:00,22.98,23.03,22.98,23.02,17800.0,18.6622,18.7028,18.6622,18.6947,17800.0
2015-01-27 13:30:00,23.02,23.03,22.98,22.98,12400.0,18.6947,18.7028,18.6622,18.6622,12400.0
2015-01-27 13:35:00,22.98,23.0,22.98,22.99,10200.0,18.6622,18.6784,18.6622,18.6703,10200.0
2015-01-27 13:40:00,23.0,23.0,22.98,22.99,22000.0,18.6784,18.6784,18.6622,18.6703,22000.0
2015-01-27 13:45:00,22.99,23.0,22.97,23.0,12200.0,18.6703,18.6784,18.6541,18.6784,12200.0
2015-01-27 13:50:00,23.0,23.0,22.99,22.99,24400.0,18.6784,18.6784,18.6703,18.6703,24400.0
2015-01-27 13:55:00,22.98,22.98,22.97,22.97,32000.0,18.6622,18.6622,18.6541,18.6541,32000.0
2015-01-27 14:00:00,22.97,22.98,22.97,22.97,42800.0,18.6541,18.6622,18.6541,18.6541,42800.0
2015-01-27 14:05:00,22.97,22.99,22.96,22.98,35200.0,18.6541,18.6703,18.646,18.6622,35200.0
2015-01-27 14:10:00,22.98,23.02,22.97,23.02,11800.0,18.6622,18.6947,18.6541,18.6947,11800.0
2015-01-27 14:15:00,23.03,23.05,23.01,23.05,23600.0,18.7028,18.7191,18.6866,18.7191,23600.0
2015-01-27 14:20:00,23.05,23.09,23.05,23.08,14400.0,18.7191,18.7515,18.7191,18.7434,14400.0
2015-01-27 14:25:00,23.09,23.14,23.09,23.14,6800.0,18.7515,18.7921,18.7515,18.7921,6800.0
2015-01-27 14:30:00,23.14,23.14,23.09,23.11,13800.0,18.7921,18.7921,18.7515,18.7678,13800.0
2015-01-27 14:35:00,23.1,23.12,23.08,23.12,10800.0,18.7597,18.7759,18.7434,18.7759,10800.0
2015-01-27 14:40:00,23.12,23.13,23.08,23.13,17200.0,18.7759,18.784,18.7434,18.784,17200.0
2015-01-27 14:45:00,23.13,23.13,23.09,23.11,12000.0,18.784,18.784,18.7515,18.7678,12000.0
2015-01-27 14:50:00,23.11,23.11,23.02,23.03,35400.0,18.7678,18.7678,18.6947,18.7028,35400.0
2015-01-27 14:55:00,23.03,23.05,23.02,23.02,17000.0,18.7028,18.7191,18.6947,18.6947,17000.0
2015-01-27 15:00:00,23.02,23.07,23.02,23.05,18200.0,18.6947,18.7353,18.6947,18.7191,18200.0
2015-01-27 15:05:00,23.05,23.06,23.02,23.02,34400.0,18.7191,18.7272,18.6947,18.6947,34400.0
2015-01-27 15:10:00,23.02,23.02,23.0,23.0,66200.0,18.6947,18.6947,18.6784,18.6784,66200.0
2015-01-27 15:15:00,23.0,23.0,22.97,22.98,38400.0,18.6784,18.6784,18.6541,18.6622,38400.0
2015-01-27 15:20:00,22.98,22.98,22.93,22.97,40000.0,18.6622,18.6622,18.6216,18.6541,40000.0
2015-01-27 15:25:00,22.97,22.98,22.93,22.93,30800.0,18.6541,18.6622,18.6216,18.6216,30800.0
2015-01-27 15:30:00,22.93,23.01,22.93,22.98,78400.0,18.6216,18.6866,18.6216,18.6622,78400.0
2015-01-27 15:35:00,22.98,22.98,22.91,22.94,42000.0,18.6622,18.6622,18.6054,18.6297,42000.0
2015-01-27 15:40:00,22.94,22.98,22.93,22.95,39400.0,18.6297,18.6622,18.6216,18.6378,39400.0
2015-01-27 15:45:00,22.95,22.96,22.91,22.91,69400.0,18.6378,18.646,18.6054,18.6054,69400.0
2015-01-27 15:50:00,22.92,22.93,22.86,22.88,143200.0,18.6135,18.6216,18.5648,18.581,143200.0
2015-01-27 15:55:00,22.88,22.91,22.86,22.9,163000.0,18.581,18.6054,18.5648,18.5972,163000.0
2015-01-28 09:30:00,23.08,23.13,22.98,23.08,68000.0,18.7434,18.784,18.6622,18.7434,68000.0
2015-01-28 09:35:00,23.11,23.16,23.02,23.09,33400.0,18.7678,18.8084,18.6947,18.7515,33400.0
2015-01-28 09:40:00,23.08,23.2,23.07,23.13,28200.0,18.7434,18.8409,18.7353,18.784,28200.0
2015-01-28 09:45:00,23.14,23.29,23.12,23.25,63000.0,18.7921,18.914,18.7759,18.8815,63000.0
2015-01-28 09:50:00,23.25,23.34,23.24,23.33,28200.0,18.8815,18.9546,18.8734,18.9464,28200.0
2015-01-28 09:55:00,23.33,23.35,23.29,23.29,22600.0,18.9464,18.9627,18.914,18.914,22600.0
2015-01-28 10:00:00,23.28,23.36,23.28,23.31,37800.0,18.9058,18.9708,18.9058,18.9302,37800.0
2015-01-28 10:05:00,23.31,23.33,23.25,23.25,12400.0,18.9302,18.9464,18.8815,18.8815,12400.0
2015-01-28 10:10:00,23.23,23.24,23.2,23.2,21400.0,18.8652,18.8734,18.8409,18.8409,21400.0
2015-01-28 10:15:00,23.2,23.23,23.18,23.22,53000.0,18.8409,18.8652,18.8246,18.8571,53000.0
2015-01-28 10:20:00,23.22,23.27,23.22,23.27,40600.0,18.8571,18.8977,18.8571,18.8977,40600.0
2015-01-28 10:25:00,23.26,23.26,23.2,23.21,14000.0,18.8896,18.8896,18.8409,18.849,14000.0
2015-01-28 10:30:00,23.21,23.21,23.1,23.11,10600.0,18.849,18.849,18.7597,18.7678,10600.0
2015-01-28 10:35:00,23.09,23.11,23.06,23.08,13000.0,18.7515,18.7678,18.7272,18.7434,13000.0
2015-01-28 10:40:00,23.09,23.1,23.03,23.04,22200.0,18.7515,18.7597,18.7028,18.7109,22200.0
2015-01-28 10:45:00,23.04,23.04,23.0,23.02,17000.0,18.7109,18.7109,18.6784,18.6947,17000.0
2015-01-28 10:50:00,23.04,23.06,23.02,23.02,35800.0,18.7109,18.7272,18.6947,18.6947,35800.0
2015-01-28 10:55:00,23.02,23.04,22.97,23.04,29800.0,18.6947,18.7109,18.6541,18.7109,29800.0
2015-01-28 11:00:00,23.04,23.06,23.02,23.04,30200.0,18.7109,18.7272,18.6947,18.7109,30200.0
2015-01-28 11:05:00,23.05,23.07,23.05,23.07,15200.0,18.7191,18.7353,18.7191,18.7353,15200.0
2015-01-28 11:10:00,23.07,23.07,23.03,23.05,25800.0,18.7353,18.7353,18.7028,18.7191,25800.0
2015-01-28 11:15:00,23.04,23.05,23.0,23.03,55600.0,18.7109,18.7191,18.6784,18.7028,55600.0
2015-01-28 11:20:00,23.03,23.03,22.98,23.01,19400.0,18.7028,18.7028,18.6622,18.6866,19400.0
2015-01-28 11:25:00,23.02,23.07,23.0,23.04,26000.0,18.6947,18.7353,18.6784,18.7109,26000.0
2015-01-28 11:30:00,23.04,23.1,23.04,23.1,16400.0,18.7109,18.7597,18.7109,18.7597,16400.0
2015-01-28 11:35:00,23.1,23.13,23.09,23.1,19200.0,18.7597,18.784,18.7515,18.7597,19200.0
2015-01-28 11:40:00,23.1,23.1,23.08,23.1,21800.0,18.7597,18.7597,18.7434,18.7597,21800.0
2015-01-28 11:45:00,23.1,23.17,23.1,23.16,23200.0,18.7597,18.8165,18.7597,18.8084,23200.0
2015-01-28 11:50:00,23.15,23.18,23.11,23.11,21000.0,18.8003,18.8246,18.7678,18.7678,21000.0
2015-01-28 11:55:00,23.11,23.11,23.07,23.11,11400.0,18.7678,18.7678,18.7353,18.7678,11400.0
2015-01-28 12:00:00,23.11,23.16,23.11,23.15,5800.0,18.7678,18.8084,18.7678,18.8003,5800.0
2015-01-28 12:05:00,23.15,23.16,23.13,23.14,6400.0,18.8003,18.8084,18.784,18.7921,6400.0
2015-01-28 12:10:00,23.13,23.16,23.12,23.15,92000.0,18.784,18.8084,18.7759,18.8003,92000.0
2015-01-28 12:15:00,23.15,23.2,23.14,23.2,19600.0,18.8003,18.8409,18.7921,18.8409,19600.0
2015-01-28 12:20:00,23.18,23.18,23.14,23.15,10000.0,18.8246,18.8246,18.7921,18.8003,10000.0
2015-01-28 12:25:00,23.15,23.18,23.14,23.15,24200.0,18.8003,18.8246,18.7921,18.8003,24200.0
2015-01-28 12:30:00,23.16,23.18,23.14,23.16,13400.0,18.8084,18.8246,18.7921,18.8084,13400.0
2015-01-28 12:35:00,23.18,23.18,23.15,23.17,8800.0,18.8246,18.8246,18.8003,18.8165,8800.0
2015-01-28 12:40:00,23.17,23.18,23.14,23.15,34200.0,18.8165,18.8246,18.7921,18.8003,34200.0
2015-01-28 12:45:00,23.15,23.2,23.15,23.18,24600.0,18.8003,18.8409,18.8003,18.8246,24600.0
2015-01-28 12:50:00,23.18,23.19,23.15,23.16,28400.0,18.8246,18.8327,18.8003,18.8084,28400.0
2015-01-28 12:55:00,23.17,23.18,23.13,23.14,18000.0,18.8165,18.8246,18.784,18.7921,18000.0
2015-01-28 13:00:00,23.14,23.17,23.11,23.17,26600.0,18.7921,18.8165,18.7678,18.8165,26600.0
2015-01-28 13:05:00,23.16,23.21,23.15,23.2,30000.0,18.8084,18.849,18.8003,18.8409,30000.0
2015-01-28 13:10:00,23.2,23.21,23.18,23.19,60800.0,18.8409,18.849,18.8246,18.8327,60800.0
2015-01-28 13:15:00,23.18,23.23,23.18,23.18,63400.0,18.8246,18.8652,18.8246,18.8246,63400.0
2015-01-28 13:20:00,23.17,23.2,23.17,23.18,16400.0,18.8165,18.8409,18.8165,18.8246,16400.0
2015-01-28 13:25:00,23.18,23.21,23.17,23.17,22200.0,18.8246,18.849,18.8165,18.8165,22200.0
2015-01-28 13:30:00,23.17,23.21,23.17,23.21,13000.0,18.8165,18.849,18.8165,18.849,13000.0
2015-01-28 13:35:00,23.2,23.21,23.17,23.18,16000.0,18.8409,18.849,18.8165,18.8246,16000.0
2015-01-28 13:40:00,23.18,23.18,23.15,23.17,16200.0,18.8246,18.8246,18.8003,18.8165,16200.0
2015-01-28 13:45:00,23.18,23.18,23.16,23.16,20600.0,18.8246,18.8246,18.8084,18.8084,20600.0
2015-01-28 13:50:00,23.17,23.21,23.17,23.18,10800.0,18.8165,18.849,18.8165,18.8246,10800.0
2015-01-28 13:55:00,23.18,23.18,23.13,23.13,16800.0,18.8246,18.8246,18.784,18.784,16800.0
2015-01-28 14:00:00,23.11,23.24,23.11,23.18,45800.0,18.7678,18.8734,18.7678,18.8246,45800.0
2015-01-28 14:05:00,23.17,23.2,23.07,23.11,39200.0,18.8165,18.8409,18.7353,18.7678,39200.0
2015-01-28 14:10:00,23.09,23.11,23.04,23.08,129200.0,18.7515,18.7678,18.7109,18.7434,129200.0
2015-01-28 14:15:00,23.08,23.14,23.05,23.13,58400.0,18.7434,18.7921,18.7191,18.784,58400.0
2015-01-28 14:20:00,23.14,23.16,23.11,23.13,31000.0,18.7921,18.8084,18.7678,18.784,31000.0
2015-01-28 14:25:00,23.13,23.13,23.04,23.07,93000.0,18.784,18.784,18.7109,18.7353,93000.0
2015-01-28 14:30:00,23.06,23.08,22.99,23.04,63000.0,18.7272,18.7434,18.6703,18.7109,63000.0
2015-01-28 14:35:00,23.03,23.09,23.03,23.03,41600.0,18.7028,18.7515,18.7028,18.7028,41600.0
2015-01-28 14:40:00,23.02,23.07,23.0,23.05,22000.0,18.6947,18.7353,18.6784,18.7191,22000.0
2015-01-28 14:45:00,23.04,23.09,23.04,23.08,29200.0,18.7109,18.7515,18.7109,18.7434,29200.0
2015-01-28 14:50:00,23.07,23.1,23.06,23.08,49600.0,18.7353,18.7597,18.7272,18.7434,49600.0
2015-01-28 14:55:00,23.08,23.1,23.04,23.05,28800.0,18.7434,18.7597,18.7109,18.7191,28800.0
2015-01-28 15:00:00,23.06,23.09,23.04,23.06,48800.0,18.7272,18.7515,18.7109,18.7272,48800.0
2015-01-28 15:05:00,23.06,23.09,23.05,23.07,60400.0,18.7272,18.7515,18.7191,18.7353,60400.0
2015-01-28 15:10:00,23.07,23.09,23.05,23.07,105800.0,18.7353,18.7515,18.7191,18.7353,105800.0
2015-01-28 15:15:00,23.06,23.07,23.04,23.06,148600.0,18.7272,18.7353,18.7109,18.7272,148600.0
2015-01-28 15:20:00,23.06,23.08,23.03,23.03,76800.0,18.7272,18.7434,18.7028,18.7028,76800.0
2015-01-28 15:25:00,23.03,23.03,22.94,22.99,57000.0,18.7028,18.7028,18.6297,18.6703,57000.0
2015-01-28 15:30:00,22.99,22.99,22.91,22.91,60600.0,18.6703,18.6703,18.6054,18.6054,60600.0
2015-01-28 15:35:00,22.91,22.95,22.9,22.92,156600.0,18.6054,18.6378,18.5972,18.6135,156600.0
2015-01-28 15:40:00,22.92,22.94,22.87,22.92,174200.0,18.6135,18.6297,18.5729,18.6135,174200.0
2015-01-28 15:45:00,22.92,22.93,22.87,22.91,151200.0,18.6135,18.6216,18.5729,18.6054,151200.0
2015-01-28 15:50:00,22.9,22.93,22.88,22.88,198200.0,18.5972,18.6216,18.581,18.581,198200.0
2015-01-28 15:55:00,22.89,22.93,22.85,22.86,212200.0,18.5891,18.6216,18.5566,18.5648,212200.0
2015-01-29 09:30:00,22.77,23.15,21.25,23.11,65200.0,18.4917,18.8003,17.2573,18.7678,65200.0
2015-01-29 09:35:00,23.09,23.13,22.87,22.88,30200.0,18.7515,18.784,18.5729,18.581,30200.0
2015-01-29 09:40:00,22.88,22.92,22.84,22.89,105400.0,18.581,18.6135,18.5485,18.5891,105400.0
2015-01-29 09:45:00,22.9,22.9,22.81,22.82,50400.0,18.5972,18.5972,18.5241,18.5323,50400.0
2015-01-29 09:50:00,22.8,22.88,22.77,22.88,75600.0,18.516,18.581,18.4917,18.581,75600.0
2015-01-29 09:55:00,22.86,22.97,22.86,22.93,86600.0,18.5648,18.6541,18.5648,18.6216,86600.0
2015-01-29 10:00:00,22.93,22.93,22.83,22.84,43800.0,18.6216,18.6216,18.5404,18.5485,43800.0
2015-01-29 10:05:00,22.85,22.89,22.81,22.85,22200.0,18.5566,18.5891,18.5241,18.5566,22200.0
2015-01-29 10:10:00,22.85,22.85,22.8,22.8,19800.0,18.5566,18.5566,18.516,18.516,19800.0
2015-01-29 10:15:00,22.8,22.86,22.77,22.84,36800.0,18.516,18.5648,18.4917,18.5485,36800.0
2015-01-29 10:20:00,22.83,22.84,22.69,22.69,27400.0,18.5404,18.5485,18.4267,18.4267,27400.0
2015-01-29 10:25:00,22.71,22.77,22.71,22.74,23200.0,18.4429,18.4917,18.4429,18.4673,23200.0
2015-01-29 10:30:00,22.77,22.77,22.71,22.74,49400.0,18.4917,18.4917,18.4429,18.4673,49400.0
2015-01-29 10:35:00,22.74,22.75,22.61,22.62,31600.0,18.4673,18.4754,18.3617,18.3698,31600.0
2015-01-29 10:40:00,22.62,22.63,22.56,22.61,74200.0,18.3698,18.378,18.3211,18.3617,74200.0
2015-01-29 10:45:00,22.61,22.61,22.55,22.6,36400.0,18.3617,18.3617,18.313,18.3536,36400.0
2015-01-29 10:50:00,22.61,22.61,22.57,22.6,31200.0,18.3617,18.3617,18.3292,18.3536,31200.0
2015-01-29 10:55:00,22.6,22.64,22.59,22.61,27400.0,18.3536,18.3861,18.3455,18.3617,27400.0
2015-01-29 11:00:00,22.6,22.6,22.54,22.55,12400.0,18.3536,18.3536,18.3049,18.313,12400.0
2015-01-29 11:05:00,22.55,22.56,22.53,22.55,24200.0,18.313,18.3211,18.2968,18.313,24200.0
2015-01-29 11:10:00,22.55,22.58,22.51,22.57,39800.0,18.313,18.3374,18.2805,18.3292,39800.0
2015-01-29 11:15:00,22.57,22.6,22.54,22.55,23400.0,18.3292,18.3536,18.3049,18.313,23400.0
2015-01-29 11:20:00,22.55,22.57,22.54,22.55,27400.0,18.313,18.3292,18.3049,18.313,27400.0
2015-01-29 11:25:00,22.55,22.6,22.53,22.6,44400.0,18.313,18.3536,18.2968,18.3536,44400.0
2015-01-29 11:30:00,22.61,22.68,22.6,22.64,104400.0,18.3617,18.4186,18.3536,18.3861,104400.0
2015-01-29 11:35:00,22.64,22.67,22.63,22.67,138000.0,18.3861,18.4105,18.378,18.4105,138000.0
2015-01-29 11:40:00,22.67,22.67,22.61,22.61,51400.0,18.4105,18.4105,18.3617,18.3617,51400.0
2015-01-29 11:45:00,22.61,22.61,22.58,22.58,15200.0,18.3617,18.3617,18.3374,18.3374,15200.0
2015-01-29 11:50:00,22.58,22.63,22.58,22.6,25600.0,18.3374,18.378,18.3374,18.3536,25600.0
2015-01-29 11:55:00,22.61,22.65,22.61,22.64,33800.0,18.3617,18.3942,18.3617,18.3861,33800.0
2015-01-29 12:00:00,22.65,22.66,22.61,22.65,57200.0,18.3942,18.4023,18.3617,18.3942,57200.0
2015-01-29 12:05:00,22.65,22.69,22.65,22.67,86800.0,18.3942,18.4267,18.3942,18.4105,86800.0
2015-01-29 12:10:00,22.67,22.67,22.63,22.65,30600.0,18.4105,18.4105,18.378,18.3942,30600.0
2015-01-29 12:15:00,22.65,22.68,22.64,22.65,27000.0,18.3942,18.4186,18.3861,18.3942,27000.0
2015-01-29 12:20:00,22.65,22.66,22.61,22.64,19000.0,18.3942,18.4023,18.3617,18.3861,19000.0
2015-01-29 12:25:00,22.65,22.66,22.6,22.62,43600.0,18.3942,18.4023,18.3536,18.3698,43600.0
2015-01-29 12:30:00,22.62,22.63,22.6,22.62,14600.0,18.3698,18.378,18.3536,18.3698,14600.0
2015-01-29 12:35:00,22.61,22.63,22.61,22.63,33000.0,18.3617,18.378,18.3617,18.378,33000.0
2015-01-29 12:40:00,22.63,22.63,22.56,22.57,19400.0,18.378,18.378,18.3211,18.3292,19400.0
2015-01-29 12:45:00,22.56,22.58,22.55,22.56,20600.0,18.3211,18.3374,18.313,18.3211,20600.0
2015-01-29 12:50:00,22.56,22.59,22.55,22.57,18600.0,18.3211,18.3455,18.313,18.3292,18600.0
2015-01-29 12:55:00,22.59,22.59,22.56,22.58,15800.0,18.3455,18.3455,18.3211,18.3374,15800.0
2015-01-29 13:00:00,22.58,22.6,22.57,22.58,21000.0,18.3374,18.3536,18.3292,18.3374,21000.0
2015-01-29 13:05:00,22.58,22.6,22.57,22.59,23400.0,18.3374,18.3536,18.3292,18.3455,23400.0
2015-01-29 13:10:00,22.59,22.63,22.58,22.63,23000.0,18.3455,18.378,18.3374,18.378,23000.0
2015-01-29 13:15:00,22.63,22.66,22.63,22.65,65600.0,18.378,18.4023,18.378,18.3942,65600.0
2015-01-29 13:20:00,22.65,22.68,22.63,22.68,31600.0,18.3942,18.4186,18.378,18.4186,31600.0
2015-01-29 13:25:00,22.68,22.73,22.68,22.72,27600.0,18.4186,18.4592,18.4186,18.4511,27600.0
2015-01-29 13:30:00,22.72,22.72,22.69,22.72,17000.0,18.4511,18.4511,18.4267,18.4511,17000.0
2015-01-29 13:35:00,22.72,22.75,22.72,22.75,40000.0,18.4511,18.4754,18.4511,18.4754,40000.0
2015-01-29 13:40:00,22.75,22.81,22.73,22.79,22600.0,18.4754,18.5241,18.4592,18.5079,22600.0
2015-01-29 13:45:00,22.79,22.86,22.79,22.85,20200.0,18.5079,18.5648,18.5079,18.5566,20200.0
2015-01-29 13:50:00,22.86,22.9,22.85,22.89,36800.0,18.5648,18.5972,18.5566,18.5891,36800.0
2015-01-29 13:55:00,22.89,22.91,22.86,22.86,31200.0,18.5891,18.6054,18.5648,18.5648,31200.0
2015-01-29 14:00:00,22.86,22.89,22.86,22.87,20800.0,18.5648,18.5891,18.5648,18.5729,20800.0
2015-01-29 14:05:00,22.87,22.89,22.82,22.83,35400.0,18.5729,18.5891,18.5323,18.5404,35400.0
2015-01-29 14:10:00,22.83,22.83,22.79,22.8,17600.0,18.5404,18.5404,18.5079,18.516,17600.0
2015-01-29 14:15:00,22.8,22.82,22.76,22.76,13000.0,18.516,18.5323,18.4835,18.4835,13000.0
2015-01-29 14:20:00,22.75,22.8,22.75,22.8,17200.0,18.4754,18.516,18.4754,18.516,17200.0
2015-01-29 14:25:00,22.81,22.85,22.8,22.85,10600.0,18.5241,18.5566,18.516,18.5566,10600.0
2015-01-29 14:30:00,22.86,22.88,22.83,22.85,18800.0,18.5648,18.581,18.5404,18.5566,18800.0
2015-01-29 14:35:00,22.85,22.85,22.79,22.84,43600.0,18.5566,18.5566,18.5079,18.5485,43600.0
2015-01-29 14:40:00,22.83,22.83,22.78,22.79,43800.0,18.5404,18.5404,18.4998,18.5079,43800.0
2015-01-29 14:45:00,22.79,22.82,22.78,22.78,25400.0,18.5079,18.5323,18.4998,18.4998,25400.0
2015-01-29 14:50:00,22.77,22.82,22.75,22.81,22200.0,18.4917,18.5323,18.4754,18.5241,22200.0
2015-01-29 14:55:00,22.81,22.83,22.78,22.83,19000.0,18.5241,18.5404,18.4998,18.5404,19000.0
2015-01-29 15:00:00,22.83,22.84,22.81,22.82,62000.0,18.5404,18.5485,18.5241,18.5323,62000.0
2015-01-29 15:05:00,22.82,22.87,22.81,22.86,43400.0,18.5323,18.5729,18.5241,18.5648,43400.0
2015-01-29 15:10:00,22.86,22.87,22.83,22.84,20000.0,18.5648,18.5729,18.5404,18.5485,20000.0
2015-01-29 15:15:00,22.84,22.88,22.82,22.88,62200.0,18.5485,18.581,18.5323,18.581,62200.0
2015-01-29 15:20:00,22.88,22.96,22.88,22.95,56800.0,18.581,18.646,18.581,18.6378,56800.0
2015-01-29 15:25:00,22.96,22.98,22.95,22.96,54600.0,18.646,18.6622,18.6378,18.646,54600.0
2015-01-29 15:30:00,22.95,22.97,22.93,22.97,38000.0,18.6378,18.6541,18.6216,18.6541,38000.0
2015-01-29 15:35:00,22.96,23.0,22.93,22.98,61200.0,18.646,18.6784,18.6216,18.6622,61200.0
2015-01-29 15:40:00,22.98,23.0,22.97,22.98,72200.0,18.6622,18.6784,18.6541,18.6622,72200.0
2015-01-29 15:45:00,22.97,22.97,22.91,22.93,64400.0,18.6541,18.6541,18.6054,18.6216,64400.0
2015-01-29 15:50:00,22.93,22.93,22.9,22.92,112800.0,18.6216,18.6216,18.5972,18.6135,112800.0
2015-01-29 15:55:00,22.91,22.96,22.91,22.93,273400.0,18.6054,18.646,18.6054,18.6216,273400.0
2015-01-30 09:30:00,23.4,23.45,22.93,23.3,230000.0,19.0033,19.0439,18.6216,18.9221,230000.0
2015-01-30 09:35:00,23.33,23.5,23.31,23.45,170800.0,18.9464,19.0845,18.9302,19.0439,170800.0
2015-01-30 09:40:00,23.46,23.61,23.41,23.55,108600.0,19.052,19.1738,19.0114,19.1251,108600.0
2015-01-30 09:45:00,23.55,23.67,23.43,23.43,356000.0,19.1251,19.2226,19.0277,19.0277,356000.0
2015-01-30 09:50:00,23.43,23.44,23.12,23.12,133000.0,19.0277,19.0358,18.7759,18.7759,133000.0
2015-01-30 09:55:00,23.11,23.11,22.82,22.86,97400.0,18.7678,18.7678,18.5323,18.5648,97400.0
2015-01-30 10:00:00,22.85,23.06,22.84,22.92,65000.0,18.5566,18.7272,18.5485,18.6135,65000.0
2015-01-30 10:05:00,22.92,22.95,22.72,22.73,96200.0,18.6135,18.6378,18.4511,18.4592,96200.0
2015-01-30 10:10:00,22.74,22.85,22.72,22.81,38200.0,18.4673,18.5566,18.4511,18.5241,38200.0
2015-01-30 10:15:00,22.8,22.9,22.8,22.84,79800.0,18.516,18.5972,18.516,18.5485,79800.0
2015-01-30 10:20:00,22.83,22.84,22.75,22.75,46600.0,18.5404,18.5485,18.4754,18.4754,46600.0
2015-01-30 10:25:00,22.75,22.8,22.74,22.76,32800.0,18.4754,18.516,18.4673,18.4835,32800.0
2015-01-30 10:30:00,22.75,22.75,22.64,22.68,45200.0,18.4754,18.4754,18.3861,18.4186,45200.0
2015-01-30 10:35:00,22.68,22.71,22.66,22.68,33000.0,18.4186,18.4429,18.4023,18.4186,33000.0
2015-01-30 10:40:00,22.68,22.75,22.67,22.7,44600.0,18.4186,18.4754,18.4105,18.4348,44600.0
2015-01-30 10:45:00,22.7,22.72,22.64,22.67,41000.0,18.4348,18.4511,18.3861,18.4105,41000.0
2015-01-30 10:50:00,22.68,22.68,22.6,22.61,38000.0,18.4186,18.4186,18.3536,18.3617,38000.0
2015-01-30 10:55:00,22.6,22.63,22.57,22.61,56000.0,18.3536,18.378,18.3292,18.3617,56000.0
2015-01-30 11:00:00,22.6,22.68,22.57,22.68,29000.0,18.3536,18.4186,18.3292,18.4186,29000.0
2015-01-30 11:05:00,22.68,22.7,22.61,22.64,36200.0,18.4186,18.4348,18.3617,18.3861,36200.0
2015-01-30 11:10:00,22.64,22.65,22.56,22.6,38600.0,18.3861,18.3942,18.3211,18.3536,38600.0
2015-01-30 11:15:00,22.6,22.6,22.56,22.57,16600.0,18.3536,18.3536,18.3211,18.3292,16600.0
2015-01-30 11:20:00,22.57,22.6,22.56,22.59,31200.0,18.3292,18.3536,18.3211,18.3455,31200.0
2015-01-30 11:25:00,22.59,22.71,22.59,22.69,28000.0,18.3455,18.4429,18.3455,18.4267,28000.0
2015-01-30 11:30:00,22.7,22.7,22.66,22.68,42600.0,18.4348,18.4348,18.4023,18.4186,42600.0
2015-01-30 11:35:00,22.68,22.69,22.66,22.69,40200.0,18.4186,18.4267,18.4023,18.4267,40200.0
2015-01-30 11:40:00,22.7,22.71,22.61,22.67,43400.0,18.4348,18.4429,18.3617,18.4105,43400.0
2015-01-30 11:45:00,22.68,22.73,22.68,22.7,16000.0,18.4186,18.4592,18.4186,18.4348,16000.0
2015-01-30 11:50:00,22.69,22.74,22.68,22.71,28000.0,18.4267,18.4673,18.4186,18.4429,28000.0
2015-01-30 11:55:00,22.72,22.8,22.72,22.8,9200.0,18.4511,18.516,18.4511,18.516,9200.0
2015-01-30 12:00:00,22.81,22.86,22.8,22.8,18200.0,18.5241,18.5648,18.516,18.516,18200.0
2015-01-30 12:05:00,22.81,22.82,22.73,22.73,17800.0,18.5241,18.5323,18.4592,18.4592,17800.0
2015-01-30 12:10:00,22.74,22.77,22.72,22.77,17000.0,18.4673,18.4917,18.4511,18.4917,17000.0
2015-01-30 12:15:00,22.78,22.83,22.77,22.8,24600.0,18.4998,18.5404,18.4917,18.516,24600.0
2015-01-30 12:20:00,22.8,22.82,22.78,22.82,18600.0,18.516,18.5323,18.4998,18.5323,18600.0
2015-01-30 12:25:00,22.83,22.86,22.82,22.86,316400.0,18.5404,18.5648,18.5323,18.5648,316400.0
2015-01-30 12:30:00,22.86,22.86,22.8,22.8,217200.0,18.5648,18.5648,18.516,18.516,217200.0
2015-01-30 12:35:00,22.79,22.79,22.71,22.73,20200.0,18.5079,18.5079,18.4429,18.4592,20200.0
2015-01-30 12:40:00,22.73,22.74,22.67,22.67,17600.0,18.4592,18.4673,18.4105,18.4105,17600.0
2015-01-30 12:45:00,22.67,22.68,22.63,22.64,14000.0,18.4105,18.4186,18.378,18.3861,14000.0
2015-01-30 12:50:00,22.64,22.69,22.63,22.64,15800.0,18.3861,18.4267,18.378,18.3861,15800.0
2015-01-30 12:55:00,22.64,22.64,22.59,22.6,12200.0,18.3861,18.3861,18.3455,18.3536,12200.0
2015-01-30 13:00:00,22.6,22.64,22.6,22.64,17800.0,18.3536,18.3861,18.3536,18.3861,17800.0
2015-01-30 13:05:00,22.63,22.65,22.63,22.64,16200.0,18.378,18.3942,18.378,18.3861,16200.0
2015-01-30 13:10:00,22.63,22.63,22.59,22.59,16800.0,18.378,18.378,18.3455,18.3455,16800.0
2015-01-30 13:15:00,22.59,22.6,22.56,22.56,22400.0,18.3455,18.3536,18.3211,18.3211,22400.0
2015-01-30 13:20:00,22.56,22.58,22.53,22.53,27200.0,18.3211,18.3374,18.2968,18.2968,27200.0
2015-01-30 13:25:00,22.54,22.61,22.53,22.59,22400.0,18.3049,18.3617,18.2968,18.3455,22400.0
2015-01-30 13:30:00,22.58,22.63,22.56,22.61,55200.0,18.3374,18.378,18.3211,18.3617,55200.0
2015-01-30 13:35:00,22.61,22.61,22.57,22.58,32800.0,18.3617,18.3617,18.3292,18.3374,32800.0
2015-01-30 13:40:00,22.57,22.61,22.56,22.61,39400.0,18.3292,18.3617,18.3211,18.3617,39400.0
2015-01-30 13:45:00,22.62,22.63,22.6,22.6,39200.0,18.3698,18.378,18.3536,18.3536,39200.0
2015-01-30 13:50:00,22.61,22.61,22.56,22.61,28200.0,18.3617,18.3617,18.3211,18.3617,28200.0
2015-01-30 13:55:00,22.61,22.65,22.6,22.61,27800.0,18.3617,18.3942,18.3536,18.3617,27800.0
2015-01-30 14:00:00,22.62,22.62,22.59,22.6,27600.0,18.3698,18.3698,18.3455,18.3536,27600.0
2015-01-30 14:05:00,22.6,22.63,22.59,22.63,40400.0,18.3536,18.378,18.3455,18.378,40400.0
2015-01-30 14:10:00,22.62,22.63,22.57,22.61,69000.0,18.3698,18.378,18.3292,18.3617,69000.0
2015-01-30 14:15:00,22.61,22.72,22.61,22.69,85600.0,18.3617,18.4511,18.3617,18.4267,85600.0
2015-01-30 14:20:00,22.7,22.71,22.68,22.71,40400.0,18.4348,18.4429,18.4186,18.4429,40400.0
2015-01-30 14:25:00,22.71,22.73,22.68,22.73,48600.0,18.4429,18.4592,18.4186,18.4592,48600.0
2015-01-30 14:30:00,22.75,22.8,22.73,22.78,102400.0,18.4754,18.516,18.4592,18.4998,102400.0
2015-01-30 14:35:00,22.78,22.79,22.75,22.76,39200.0,18.4998,18.5079,18.4754,18.4835,39200.0
2015-01-30 14:40:00,22.77,22.79,22.75,22.77,41000.0,18.4917,18.5079,18.4754,18.4917,41000.0
2015-01-30 14:45:00,22.77,22.77,22.72,22.75,63200.0,18.4917,18.4917,18.4511,18.4754,63200.0
2015-01-30 14:50:00,22.75,22.75,22.71,22.73,65000.0,18.4754,18.4754,18.4429,18.4592,65000.0
2015-01-30 14:55:00,22.73,22.75,22.7,22.75,50800.0,18.4592,18.4754,18.4348,18.4754,50800.0
2015-01-30 15:00:00,22.75,22.75,22.71,22.71,67400.0,18.4754,18.4754,18.4429,18.4429,67400.0
2015-01-30 15:05:00,22.71,22.75,22.71,22.72,83400.0,18.4429,18.4754,18.4429,18.4511,83400.0
2015-01-30 15:10:00,22.71,22.76,22.7,22.74,73400.0,18.4429,18.4835,18.4348,18.4673,73400.0
2015-01-30 15:15:00,22.75,22.75,22.7,22.74,104400.0,18.4754,18.4754,18.4348,18.4673,104400.0
2015-01-30 15:20:00,22.74,22.75,22.67,22.73,64600.0,18.4673,18.4754,18.4105,18.4592,64600.0
2015-01-30 15:25:00,22.72,22.75,22.7,22.74,67600.0,18.4511,18.4754,18.4348,18.4673,67600.0
2015-01-30 15:30:00,22.73,22.76,22.71,22.75,94600.0,18.4592,18.4835,18.4429,18.4754,94600.0
2015-01-30 15:35:00,22.74,22.76,22.7,22.71,71400.0,18.4673,18.4835,18.4348,18.4429,71400.0
2015-01-30 15:40:00,22.71,22.71,22.61,22.64,70200.0,18.4429,18.4429,18.3617,18.3861,70200.0
2015-01-30 15:45:00,22.65,22.67,22.61,22.61,71000.0,18.3942,18.4105,18.3617,18.3617,71000.0
2015-01-30 15:50:00,22.58,22.61,22.54,22.55,136400.0,18.3374,18.3617,18.3049,18.313,136400.0
2015-01-30 15:55:00,22.55,22.59,22.52,22.57,419800.0,18.313,18.3455,18.2886,18.3292,419800.0
2015-02-02 09:30:00,22.59,22.7,22.41,22.47,67600.0,18.3455,18.4348,18.1993,18.248,67600.0
2015-02-02 09:35:00,22.45,22.52,22.42,22.49,85200.0,18.2318,18.2886,18.2074,18.2643,85200.0
2015-02-02 09:40:00,22.49,22.49,22.4,22.43,46200.0,18.2643,18.2643,18.1912,18.2155,46200.0
2015-02-02 09:45:00,22.47,22.54,22.45,22.48,44000.0,18.248,18.3049,18.2318,18.2562,44000.0
2015-02-02 09:50:00,22.47,22.5,22.39,22.43,42600.0,18.248,18.2724,18.1831,18.2155,42600.0
2015-02-02 09:55:00,22.42,22.43,22.3,22.39,43400.0,18.2074,18.2155,18.11,18.1831,43400.0
2015-02-02 10:00:00,22.36,22.37,22.25,22.29,26000.0,18.1587,18.1668,18.0694,18.1019,26000.0
2015-02-02 10:05:00,22.28,22.28,22.16,22.17,63600.0,18.0937,18.0937,17.9963,18.0044,63600.0
2015-02-02 10:10:00,22.18,22.19,22.14,22.15,63400.0,18.0125,18.0206,17.98,17.9882,63400.0
2015-02-02 10:15:00,22.15,22.26,22.15,22.26,70200.0,17.9882,18.0775,17.9882,18.0775,70200.0
2015-02-02 10:20:00,22.26,22.26,22.17,22.17,47400.0,18.0775,18.0775,18.0044,18.0044,47400.0
2015-02-02 10:25:00,22.17,22.22,22.16,22.16,34400.0,18.0044,18.045,17.9963,17.9963,34400.0
2015-02-02 10:30:00,22.16,22.19,22.13,22.18,29200.0,17.9963,18.0206,17.9719,18.0125,29200.0
2015-02-02 10:35:00,22.18,22.28,22.17,22.27,38400.0,18.0125,18.0937,18.0044,18.0856,38400.0
2015-02-02 10:40:00,22.27,22.33,22.26,22.32,29400.0,18.0856,18.1343,18.0775,18.1262,29400.0
2015-02-02 10:45:00,22.32,22.32,22.28,22.29,43400.0,18.1262,18.1262,18.0937,18.1019,43400.0
2015-02-02 10:50:00,22.29,22.33,22.27,22.29,239400.0,18.1019,18.1343,18.0856,18.1019,239400.0
2015-02-02 10:55:00,22.28,22.29,22.25,22.25,39000.0,18.0937,18.1019,18.0694,18.0694,39000.0
2015-02-02 11:00:00,22.25,22.31,22.24,22.29,83600.0,18.0694,18.1181,18.0612,18.1019,83600.0
2015-02-02 11:05:00,22.29,22.32,22.28,22.32,45200.0,18.1019,18.1262,18.0937,18.1262,45200.0
2015-02-02 11:10:00,22.33,22.38,22.32,22.36,64400.0,18.1343,18.1749,18.1262,18.1587,64400.0
2015-02-02 11:15:00,22.36,22.37,22.29,22.31,35400.0,18.1587,18.1668,18.1019,18.1181,35400.0
2015-02-02 11:20:00,22.3,22.33,22.28,22.32,138600.0,18.11,18.1343,18.0937,18.1262,138600.0
2015-02-02 11:25:00,22.32,22.33,22.26,22.29,105000.0,18.1262,18.1343,18.0775,18.1019,105000.0
2015-02-02 11:30:00,22.29,22.36,22.29,22.34,209000.0,18.1019,18.1587,18.1019,18.1425,209000.0
2015-02-02 11:35:00,22.34,22.36,22.32,22.34,121000.0,18.1425,18.1587,18.1262,18.1425,121000.0
2015-02-02 11:40:00,22.33,22.34,22.29,22.3,46200.0,18.1343,18.1425,18.1019,18.11,46200.0
2015-02-02 11:45:00,22.3,22.36,22.3,22.32,41800.0,18.11,18.1587,18.11,18.1262,41800.0
2015-02-02 11:50:00,22.32,22.32,22.28,22.3,71400.0,18.1262,18.1262,18.0937,18.11,71400.0
2015-02-02 11:55:00,22.29,22.32,22.26,22.31,86800.0,18.1019,18.1262,18.0775,18.1181,86800.0
2015-02-02 12:00:00,22.31,22.34,22.28,22.32,18800.0,18.1181,18.1425,18.0937,18.1262,18800.0
2015-02-02 12:05:00,22.32,22.32,22.27,22.28,20400.0,18.1262,18.1262,18.0856,18.0937,20400.0
2015-02-02 12:10:00,22.28,22.29,22.26,22.28,17200.0,18.0937,18.1019,18.0775,18.0937,17200.0
2015-02-02 12:15:00,22.29,22.33,22.28,22.33,19800.0,18.1019,18.1343,18.0937,18.1343,19800.0
2015-02-02 12:20:00,22.33,22.33,22.29,22.29,17200.0,18.1343,18.1343,18.1019,18.1019,17200.0
2015-02-02 12:25:00,22.3,22.35,22.3,22.35,18200.0,18.11,18.1506,18.11,18.1506,18200.0
2015-02-02 12:30:00,22.35,22.38,22.34,22.34,52000.0,18.1506,18.1749,18.1425,18.1425,52000.0
2015-02-02 12:35:00,22.34,22.38,22.34,22.37,36200.0,18.1425,18.1749,18.1425,18.1668,36200.0
2015-02-02 12:40:00,22.37,22.38,22.35,22.35,19400.0,18.1668,18.1749,18.1506,18.1506,19400.0
2015-02-02 12:45:00,22.35,22.35,22.25,22.27,31800.0,18.1506,18.1506,18.0694,18.0856,31800.0
2015-02-02 12:50:00,22.27,22.28,22.25,22.28,21800.0,18.0856,18.0937,18.0694,18.0937,21800.0
2015-02-02 12:55:00,22.28,22.3,22.26,22.26,10000.0,18.0937,18.11,18.0775,18.0775,10000.0
2015-02-02 13:00:00,22.27,22.27,22.21,22.22,20600.0,18.0856,18.0856,18.0369,18.045,20600.0
2015-02-02 13:05:00,22.24,22.27,22.24,22.27,8000.0,18.0612,18.0856,18.0612,18.0856,8000.0
2015-02-02 13:10:00,22.27,22.29,22.2,22.22,16000.0,18.0856,18.1019,18.0288,18.045,16000.0
2015-02-02 13:15:00,22.21,22.22,22.19,22.22,11400.0,18.0369,18.045,18.0206,18.045,11400.0
2015-02-02 13:20:00,22.21,22.29,22.21,22.28,11200.0,18.0369,18.1019,18.0369,18.0937,11200.0
2015-02-02 13:25:00,22.29,22.29,22.25,22.26,28800.0,18.1019,18.1019,18.0694,18.0775,28800.0
2015-02-02 13:30:00,22.27,22.28,22.24,22.24,18600.0,18.0856,18.0937,18.0612,18.0612,18600.0
2015-02-02 13:35:00,22.24,22.24,22.18,22.18,13200.0,18.0612,18.0612,18.0125,18.0125,13200.0
2015-02-02 13:40:00,22.18,22.2,22.15,22.16,15000.0,18.0125,18.0288,17.9882,17.9963,15000.0
2015-02-02 13:45:00,22.16,22.17,22.14,22.14,17600.0,17.9963,18.0044,17.98,17.98,17600.0
2015-02-02 13:50:00,22.14,22.17,22.13,22.14,24000.0,17.98,18.0044,17.9719,17.98,24000.0
2015-02-02 13:55:00,22.14,22.14,22.07,22.07,20200.0,17.98,17.98,17.9232,17.9232,20200.0
2015-02-02 14:00:00,22.08,22.13,22.06,22.11,13600.0,17.9313,17.9719,17.9151,17.9557,13600.0
2015-02-02 14:05:00,22.11,22.14,22.11,22.11,39200.0,17.9557,17.98,17.9557,17.9557,39200.0
2015-02-02 14:10:00,22.11,22.13,22.11,22.13,26000.0,17.9557,17.9719,17.9557,17.9719,26000.0
2015-02-02 14:15:00,22.13,22.22,22.13,22.22,40400.0,17.9719,18.045,17.9719,18.045,40400.0
2015-02-02 14:20:00,22.22,22.24,22.21,22.22,30800.0,18.045,18.0612,18.0369,18.045,30800.0
2015-02-02 14:25:00,22.22,22.3,22.2,22.3,40800.0,18.045,18.11,18.0288,18.11,40800.0
2015-02-02 14:30:00,22.29,22.32,22.25,22.29,22600.0,18.1019,18.1262,18.0694,18.1019,22600.0
2015-02-02 14:35:00,22.3,22.31,22.24,22.24,18400.0,18.11,18.1181,18.0612,18.0612,18400.0
2015-02-02 14:40:00,22.24,22.29,22.24,22.26,24600.0,18.0612,18.1019,18.0612,18.0775,24600.0
2015-02-02 14:45:00,22.26,22.26,22.18,22.18,27800.0,18.0775,18.0775,18.0125,18.0125,27800.0
2015-02-02 14:50:00,22.18,22.26,22.18,22.25,16600.0,18.0125,18.0775,18.0125,18.0694,16600.0
2015-02-02 14:55:00,22.25,22.25,22.16,22.18,25600.0,18.0694,18.0694,17.9963,18.0125,25600.0
2015-02-02 15:00:00,22.18,22.2,22.16,22.18,19400.0,18.0125,18.0288,17.9963,18.0125,19400.0
2015-02-02 15:05:00,22.17,22.19,22.14,22.15,74800.0,18.0044,18.0206,17.98,17.9882,74800.0
2015-02-02 15:10:00,22.15,22.26,22.15,22.25,80800.0,17.9882,18.0775,17.9882,18.0694,80800.0
2015-02-02 15:15:00,22.25,22.26,22.2,22.22,63200.0,18.0694,18.0775,18.0288,18.045,63200.0
2015-02-02 15:20:00,22.23,22.26,22.23,22.24,168000.0,18.0531,18.0775,18.0531,18.0612,168000.0
2015-02-02 15:25:00,22.23,22.27,22.23,22.26,54600.0,18.0531,18.0856,18.0531,18.0775,54600.0
2015-02-02 15:30:00,22.27,22.28,22.24,22.27,89800.0,18.0856,18.0937,18.0612,18.0856,89800.0
2015-02-02 15:35:00,22.27,22.38,22.27,22.37,134400.0,18.0856,18.1749,18.0856,18.1668,134400.0
2015-02-02 15:40:00,22.38,22.5,22.36,22.46,143400.0,18.1749,18.2724,18.1587,18.2399,143400.0
2015-02-02 15:45:00,22.47,22.48,22.43,22.43,105600.0,18.248,18.2562,18.2155,18.2155,105600.0
2015-02-02 15:50:00,22.44,22.45,22.4,22.4,189200.0,18.2237,18.2318,18.1912,18.1912,189200.0
2015-02-02 15:55:00,22.41,22.41,22.35,22.38,406600.0,18.1993,18.1993,18.1506,18.1749,406600.0
2015-02-03 09:30:00,22.52,22.68,22.41,22.63,93600.0,18.2886,18.4186,18.1993,18.378,93600.0
2015-02-03 09:35:00,22.62,22.67,22.54,22.63,94600.0,18.3698,18.4105,18.3049,18.378,94600.0
2015-02-03 09:40:00,22.63,22.79,22.63,22.75,60200.0,18.378,18.5079,18.378,18.4754,60200.0
2015-02-03 09:45:00,22.75,22.83,22.75,22.75,16800.0,18.4754,18.5404,18.4754,18.4754,16800.0
2015-02-03 09:50:00,22.75,22.77,22.65,22.69,44400.0,18.4754,18.4917,18.3942,18.4267,44400.0
2015-02-03 09:55:00,22.7,22.74,22.67,22.71,29000.0,18.4348,18.4673,18.4105,18.4429,29000.0
2015-02-03 10:00:00,22.71,22.72,22.66,22.7,106400.0,18.4429,18.4511,18.4023,18.4348,106400.0
2015-02-03 10:05:00,22.71,22.72,22.64,22.67,27600.0,18.4429,18.4511,18.3861,18.4105,27600.0
2015-02-03 10:10:00,22.68,22.73,22.67,22.68,29400.0,18.4186,18.4592,18.4105,18.4186,29400.0
2015-02-03 10:15:00,22.68,22.7,22.64,22.67,19400.0,18.4186,18.4348,18.3861,18.4105,19400.0
2015-02-03 10:20:00,22.67,22.7,22.64,22.67,21800.0,18.4105,18.4348,18.3861,18.4105,21800.0
2015-02-03 10:25:00,22.67,22.72,22.67,22.7,34600.0,18.4105,18.4511,18.4105,18.4348,34600.0
2015-02-03 10:30:00,22.71,22.71,22.64,22.66,27400.0,18.4429,18.4429,18.3861,18.4023,27400.0
2015-02-03 10:35:00,22.67,22.68,22.61,22.67,86800.0,18.4105,18.4186,18.3617,18.4105,86800.0
2015-02-03 10:40:00,22.66,22.68,22.57,22.57,45200.0,18.4023,18.4186,18.3292,18.3292,45200.0
2015-02-03 10:45:00,22.57,22.57,22.49,22.53,17400.0,18.3292,18.3292,18.2643,18.2968,17400.0
2015-02-03 10:50:00,22.53,22.58,22.5,22.57,19200.0,18.2968,18.3374,18.2724,18.3292,19200.0
2015-02-03 10:55:00,22.57,22.58,22.48,22.48,24000.0,18.3292,18.3374,18.2562,18.2562,24000.0
2015-02-03 11:00:00,22.48,22.52,22.47,22.5,14200.0,18.2562,18.2886,18.248,18.2724,14200.0
2015-02-03 11:05:00,22.49,22.49,22.45,22.47,21600.0,18.2643,18.2643,18.2318,18.248,21600.0
2015-02-03 11:10:00,22.48,22.55,22.46,22.53,27200.0,18.2562,18.313,18.2399,18.2968,27200.0
2015-02-03 11:15:00,22.54,22.6,22.53,22.6,15800.0,18.3049,18.3536,18.2968,18.3536,15800.0
2015-02-03 11:20:00,22.61,22.61,22.58,22.61,21000.0,18.3617,18.3617,18.3374,18.3617,21000.0
2015-02-03 11:25:00,22.62,22.63,22.56,22.57,28400.0,18.3698,18.378,18.3211,18.3292,28400.0
2015-02-03 11:30:00,22.59,22.61,22.57,22.58,22000.0,18.3455,18.3617,18.3292,18.3374,22000.0
2015-02-03 11:35:00,22.58,22.6,22.55,22.59,22800.0,18.3374,18.3536,18.313,18.3455,22800.0
2015-02-03 11:40:00,22.59,22.64,22.59,22.64,15200.0,18.3455,18.3861,18.3455,18.3861,15200.0
2015-02-03 11:45:00,22.63,22.64,22.6,22.6,38400.0,18.378,18.3861,18.3536,18.3536,38400.0
2015-02-03 11:50:00,22.59,22.61,22.57,22.59,16600.0,18.3455,18.3617,18.3292,18.3455,16600.0
2015-02-03 11:55:00,22.59,22.6,22.56,22.58,16400.0,18.3455,18.3536,18.3211,18.3374,16400.0
2015-02-03 12:00:00,22.58,22.61,22.56,22.61,31000.0,18.3374,18.3617,18.3211,18.3617,31000.0
2015-02-03 12:05:00,22.61,22.63,22.6,22.61,22800.0,18.3617,18.378,18.3536,18.3617,22800.0
2015-02-03 12:10:00,22.61,22.65,22.61,22.65,17200.0,18.3617,18.3942,18.3617,18.3942,17200.0
2015-02-03 12:15:00,22.65,22.68,22.63,22.65,20200.0,18.3942,18.4186,18.378,18.3942,20200.0
2015-02-03 12:20:00,22.65,22.67,22.64,22.64,18200.0,18.3942,18.4105,18.3861,18.3861,18200.0
2015-02-03 12:25:00,22.65,22.67,22.65,22.67,26000.0,18.3942,18.4105,18.3942,18.4105,26000.0
2015-02-03 12:30:00,22.68,22.68,22.62,22.65,31200.0,18.4186,18.4186,18.3698,18.3942,31200.0
2015-02-03 12:35:00,22.64,22.67,22.64,22.65,19800.0,18.3861,18.4105,18.3861,18.3942,19800.0
2015-02-03 12:40:00,22.65,22.67,22.64,22.67,71800.0,18.3942,18.4105,18.3861,18.4105,71800.0
2015-02-03 12:45:00,22.67,22.68,22.66,22.68,48400.0,18.4105,18.4186,18.4023,18.4186,48400.0
2015-02-03 12:50:00,22.68,22.68,22.65,22.66,29200.0,18.4186,18.4186,18.3942,18.4023,29200.0
2015-02-03 12:55:00,22.66,22.68,22.64,22.65,106000.0,18.4023,18.4186,18.3861,18.3942,106000.0
2015-02-03 13:00:00,22.65,22.67,22.63,22.65,34400.0,18.3942,18.4105,18.378,18.3942,34400.0
2015-02-03 13:05:00,22.65,22.67,22.65,22.66,41000.0,18.3942,18.4105,18.3942,18.4023,41000.0
2015-02-03 13:10:00,22.66,22.68,22.65,22.66,101200.0,18.4023,18.4186,18.3942,18.4023,101200.0
2015-02-03 13:15:00,22.66,22.68,22.65,22.66,111800.0,18.4023,18.4186,18.3942,18.4023,111800.0
2015-02-03 13:20:00,22.65,22.68,22.65,22.65,133200.0,18.3942,18.4186,18.3942,18.3942,133200.0
2015-02-03 13:25:00,22.65,22.68,22.65,22.67,129800.0,18.3942,18.4186,18.3942,18.4105,129800.0
2015-02-03 13:30:00,22.66,22.68,22.66,22.68,63800.0,18.4023,18.4186,18.4023,18.4186,63800.0
2015-02-03 13:35:00,22.68,22.7,22.65,22.65,88800.0,18.4186,18.4348,18.3942,18.3942,88800.0
2015-02-03 13:40:00,22.65,22.69,22.65,22.69,16400.0,18.3942,18.4267,18.3942,18.4267,16400.0
2015-02-03 13:45:00,22.69,22.72,22.68,22.69,25000.0,18.4267,18.4511,18.4186,18.4267,25000.0
2015-02-03 13:50:00,22.7,22.75,22.67,22.74,116400.0,18.4348,18.4754,18.4105,18.4673,116400.0
2015-02-03 13:55:00,22.74,22.76,22.71,22.71,67200.0,18.4673,18.4835,18.4429,18.4429,67200.0
2015-02-03 14:00:00,22.71,22.71,22.67,22.68,74800.0,18.4429,18.4429,18.4105,18.4186,74800.0
2015-02-03 14:05:00,22.69,22.7,22.66,22.66,145000.0,18.4267,18.4348,18.4023,18.4023,145000.0
2015-02-03 14:10:00,22.67,22.74,22.67,22.74,60000.0,18.4105,18.4673,18.4105,18.4673,60000.0
2015-02-03 14:15:00,22.74,22.77,22.74,22.74,48600.0,18.4673,18.4917,18.4673,18.4673,48600.0
2015-02-03 14:20:00,22.74,22.74,22.72,22.72,286000.0,18.4673,18.4673,18.4511,18.4511,286000.0
2015-02-03 14:25:00,22.73,22.75,22.71,22.74,59200.0,18.4592,18.4754,18.4429,18.4673,59200.0
2015-02-03 14:30:00,22.74,22.75,22.72,22.75,40200.0,18.4673,18.4754,18.4511,18.4754,40200.0
2015-02-03 14:35:00,22.76,22.76,22.73,22.74,46400.0,18.4835,18.4835,18.4592,18.4673,46400.0
2015-02-03 14:40:00,22.74,22.75,22.72,22.73,62400.0,18.4673,18.4754,18.4511,18.4592,62400.0
2015-02-03 14:45:00,22.72,22.73,22.71,22.72,33000.0,18.4511,18.4592,18.4429,18.4511,33000.0
2015-02-03 14:50:00,22.72,22.73,22.72,22.72,48200.0,18.4511,18.4592,18.4511,18.4511,48200.0
2015-02-03 14:55:00,22.72,22.72,22.7,22.72,68600.0,18.4511,18.4511,18.4348,18.4511,68600.0
2015-02-03 15:00:00,22.72,22.72,22.68,22.71,44000.0,18.4511,18.4511,18.4186,18.4429,44000.0
2015-02-03 15:05:00,22.71,22.72,22.69,22.71,39200.0,18.4429,18.4511,18.4267,18.4429,39200.0
2015-02-03 15:10:00,22.71,22.72,22.67,22.7,38600.0,18.4429,18.4511,18.4105,18.4348,38600.0
2015-02-03 15:15:00,22.71,22.72,22.7,22.7,64000.0,18.4429,18.4511,18.4348,18.4348,64000.0
2015-02-03 15:20:00,22.71,22.72,22.7,22.72,58200.0,18.4429,18.4511,18.4348,18.4511,58200.0
2015-02-03 15:25:00,22.72,22.73,22.7,22.73,81600.0,18.4511,18.4592,18.4348,18.4592,81600.0
2015-02-03 15:30:00,22.73,22.74,22.7,22.7,115200.0,18.4592,18.4673,18.4348,18.4348,115200.0
2015-02-03 15:35:00,22.7,22.74,22.7,22.73,107600.0,18.4348,18.4673,18.4348,18.4592,107600.0
2015-02-03 15:40:00,22.73,22.79,22.73,22.77,213400.0,18.4592,18.5079,18.4592,18.4917,213400.0
2015-02-03 15:45:00,22.78,22.79,22.76,22.78,177800.0,18.4998,18.5079,18.4835,18.4998,177800.0
2015-02-03 15:50:00,22.79,22.8,22.77,22.77,153000.0,18.5079,18.516,18.4917,18.4917,153000.0
2015-02-03 15:55:00,22.77,22.81,22.76,22.8,305200.0,18.4917,18.5241,18.4835,18.516,305200.0
2015-02-04 09:30:00,22.67,22.91,22.67,22.91,81800.0,18.4105,18.6054,18.4105,18.6054,81800.0
2015-02-04 09:35:00,22.91,23.1,22.9,23.03,161200.0,18.6054,18.7597,18.5972,18.7028,161200.0
2015-02-04 09:40:00,23.03,23.11,23.02,23.09,60000.0,18.7028,18.7678,18.6947,18.7515,60000.0
2015-02-04 09:45:00,23.08,23.11,23.05,23.11,145000.0,18.7434,18.7678,18.7191,18.7678,145000.0
2015-02-04 09:50:00,23.11,23.11,23.03,23.1,49600.0,18.7678,18.7678,18.7028,18.7597,49600.0
2015-02-04 09:55:00,23.08,23.13,23.08,23.11,59400.0,18.7434,18.784,18.7434,18.7678,59400.0
2015-02-04 10:00:00,23.11,23.17,23.08,23.1,99400.0,18.7678,18.8165,18.7434,18.7597,99400.0
2015-02-04 10:05:00,23.11,23.12,23.03,23.03,41200.0,18.7678,18.7759,18.7028,18.7028,41200.0
2015-02-04 10:10:00,23.02,23.05,22.99,23.0,33000.0,18.6947,18.7191,18.6703,18.6784,33000.0
2015-02-04 10:15:00,23.01,23.04,22.99,23.03,31200.0,18.6866,18.7109,18.6703,18.7028,31200.0
2015-02-04 10:20:00,23.02,23.03,22.98,23.0,46200.0,18.6947,18.7028,18.6622,18.6784,46200.0
2015-02-04 10:25:00,23.0,23.05,22.99,23.05,48200.0,18.6784,18.7191,18.6703,18.7191,48200.0
2015-02-04 10:30:00,23.05,23.08,23.01,23.08,31000.0,18.7191,18.7434,18.6866,18.7434,31000.0
2015-02-04 10:35:00,23.08,23.09,23.05,23.09,38000.0,18.7434,18.7515,18.7191,18.7515,38000.0
2015-02-04 10:40:00,23.09,23.18,23.07,23.17,129200.0,18.7515,18.8246,18.7353,18.8165,129200.0
2015-02-04 10:45:00,23.17,23.18,23.11,23.16,81200.0,18.8165,18.8246,18.7678,18.8084,81200.0
2015-02-04 10:50:00,23.15,23.16,23.1,23.11,15600.0,18.8003,18.8084,18.7597,18.7678,15600.0
2015-02-04 10:55:00,23.11,23.11,23.05,23.07,22000.0,18.7678,18.7678,18.7191,18.7353,22000.0
2015-02-04 11:00:00,23.07,23.08,23.04,23.08,14000.0,18.7353,18.7434,18.7109,18.7434,14000.0
2015-02-04 11:05:00,23.09,23.11,23.09,23.11,16000.0,18.7515,18.7678,18.7515,18.7678,16000.0
2015-02-04 11:10:00,23.11,23.11,23.08,23.11,11000.0,18.7678,18.7678,18.7434,18.7678,11000.0
2015-02-04 11:15:00,23.11,23.11,23.06,23.06,17000.0,18.7678,18.7678,18.7272,18.7272,17000.0
2015-02-04 11:20:00,23.06,23.08,23.06,23.08,10200.0,18.7272,18.7434,18.7272,18.7434,10200.0
2015-02-04 11:25:00,23.08,23.08,23.05,23.08,17600.0,18.7434,18.7434,18.7191,18.7434,17600.0
2015-02-04 11:30:00,23.09,23.1,23.07,23.09,13200.0,18.7515,18.7597,18.7353,18.7515,13200.0
2015-02-04 11:35:00,23.1,23.11,23.09,23.11,12000.0,18.7597,18.7678,18.7515,18.7678,12000.0
2015-02-04 11:40:00,23.11,23.11,23.09,23.11,13000.0,18.7678,18.7678,18.7515,18.7678,13000.0
2015-02-04 11:45:00,23.11,23.15,23.11,23.15,50600.0,18.7678,18.8003,18.7678,18.8003,50600.0
2015-02-04 11:50:00,23.16,23.16,23.13,23.14,19000.0,18.8084,18.8084,18.784,18.7921,19000.0
2015-02-04 11:55:00,23.14,23.14,23.13,23.14,50200.0,18.7921,18.7921,18.784,18.7921,50200.0
2015-02-04 12:00:00,23.13,23.14,23.09,23.09,28600.0,18.784,18.7921,18.7515,18.7515,28600.0
2015-02-04 12:05:00,23.09,23.11,23.07,23.11,13400.0,18.7515,18.7678,18.7353,18.7678,13400.0
2015-02-04 12:10:00,23.1,23.12,23.1,23.11,7800.0,18.7597,18.7759,18.7597,18.7678,7800.0
2015-02-04 12:15:00,23.1,23.1,23.05,23.06,22200.0,18.7597,18.7597,18.7191,18.7272,22200.0
2015-02-04 12:20:00,23.06,23.08,23.06,23.08,13000.0,18.7272,18.7434,18.7272,18.7434,13000.0
2015-02-04 12:25:00,23.08,23.09,23.05,23.06,46000.0,18.7434,18.7515,18.7191,18.7272,46000.0
2015-02-04 12:30:00,23.05,23.07,23.05,23.05,24000.0,18.7191,18.7353,18.7191,18.7191,24000.0
2015-02-04 12:35:00,23.05,23.05,23.03,23.04,29200.0,18.7191,18.7191,18.7028,18.7109,29200.0
2015-02-04 12:40:00,23.04,23.06,23.01,23.01,25600.0,18.7109,18.7272,18.6866,18.6866,25600.0
2015-02-04 12:45:00,23.01,23.06,23.01,23.06,40000.0,18.6866,18.7272,18.6866,18.7272,40000.0
2015-02-04 12:50:00,23.06,23.1,23.06,23.1,54400.0,18.7272,18.7597,18.7272,18.7597,54400.0
2015-02-04 12:55:00,23.1,23.15,23.1,23.14,78200.0,18.7597,18.8003,18.7597,18.7921,78200.0
2015-02-04 13:00:00,23.14,23.18,23.11,23.13,111800.0,18.7921,18.8246,18.7678,18.784,111800.0
2015-02-04 13:05:00,23.14,23.17,23.13,23.16,15400.0,18.7921,18.8165,18.784,18.8084,15400.0
2015-02-04 13:10:00,23.16,23.16,23.12,23.12,25000.0,18.8084,18.8084,18.7759,18.7759,25000.0
2015-02-04 13:15:00,23.13,23.14,23.13,23.13,12600.0,18.784,18.7921,18.784,18.784,12600.0
2015-02-04 13:20:00,23.13,23.15,23.12,23.13,23200.0,18.784,18.8003,18.7759,18.784,23200.0
2015-02-04 13:25:00,23.14,23.16,23.13,23.16,16600.0,18.7921,18.8084,18.784,18.8084,16600.0
2015-02-04 13:30:00,23.16,23.23,23.16,23.23,60400.0,18.8084,18.8652,18.8084,18.8652,60400.0
2015-02-04 13:35:00,23.23,23.25,23.23,23.24,54800.0,18.8652,18.8815,18.8652,18.8734,54800.0
2015-02-04 13:40:00,23.23,23.23,23.2,23.2,8600.0,18.8652,18.8652,18.8409,18.8409,8600.0
2015-02-04 13:45:00,23.2,23.2,23.14,23.14,15600.0,18.8409,18.8409,18.7921,18.7921,15600.0
2015-02-04 13:50:00,23.14,23.2,23.14,23.2,28600.0,18.7921,18.8409,18.7921,18.8409,28600.0
2015-02-04 13:55:00,23.19,23.19,23.16,23.17,11400.0,18.8327,18.8327,18.8084,18.8165,11400.0
2015-02-04 14:00:00,23.16,23.22,23.16,23.22,24400.0,18.8084,18.8571,18.8084,18.8571,24400.0
2015-02-04 14:05:00,23.22,23.22,23.15,23.16,27600.0,18.8571,18.8571,18.8003,18.8084,27600.0
2015-02-04 14:10:00,23.16,23.16,23.12,23.12,18400.0,18.8084,18.8084,18.7759,18.7759,18400.0
2015-02-04 14:15:00,23.13,23.15,23.11,23.14,116600.0,18.784,18.8003,18.7678,18.7921,116600.0
2015-02-04 14:20:00,23.13,23.16,23.13,23.15,16400.0,18.784,18.8084,18.784,18.8003,16400.0
2015-02-04 14:25:00,23.15,23.18,23.15,23.17,22200.0,18.8003,18.8246,18.8003,18.8165,22200.0
2015-02-04 14:30:00,23.17,23.18,23.13,23.13,22200.0,18.8165,18.8246,18.784,18.784,22200.0
2015-02-04 14:35:00,23.13,23.19,23.13,23.19,44800.0,18.784,18.8327,18.784,18.8327,44800.0
2015-02-04 14:40:00,23.19,23.21,23.18,23.19,12200.0,18.8327,18.849,18.8246,18.8327,12200.0
2015-02-04 14:45:00,23.19,23.23,23.18,23.22,14800.0,18.8327,18.8652,18.8246,18.8571,14800.0
2015-02-04 14:50:00,23.22,23.22,23.19,23.22,26200.0,18.8571,18.8571,18.8327,18.8571,26200.0
2015-02-04 14:55:00,23.22,23.24,23.2,23.21,10600.0,18.8571,18.8734,18.8409,18.849,10600.0
2015-02-04 15:00:00,23.21,23.22,23.18,23.21,16800.0,18.849,18.8571,18.8246,18.849,16800.0
2015-02-04 15:05:00,23.22,23.24,23.22,23.24,18800.0,18.8571,18.8734,18.8571,18.8734,18800.0
2015-02-04 15:10:00,23.23,23.25,23.22,23.25,15600.0,18.8652,18.8815,18.8571,18.8815,15600.0
2015-02-04 15:15:00,23.25,23.28,23.24,23.28,39200.0,18.8815,18.9058,18.8734,18.9058,39200.0
2015-02-04 15:20:00,23.27,23.3,23.27,23.3,32800.0,18.8977,18.9221,18.8977,18.9221,32800.0
2015-02-04 15:25:00,23.31,23.33,23.3,23.33,25400.0,18.9302,18.9464,18.9221,18.9464,25400.0
2015-02-04 15:30:00,23.33,23.34,23.3,23.33,45000.0,18.9464,18.9546,18.9221,18.9464,45000.0
2015-02-04 15:35:00,23.33,23.33,23.25,23.25,50400.0,18.9464,18.9464,18.8815,18.8815,50400.0
2015-02-04 15:40:00,23.25,23.27,23.17,23.17,76000.0,18.8815,18.8977,18.8165,18.8165,76000.0
2015-02-04 15:45:00,23.17,23.17,23.09,23.15,112800.0,18.8165,18.8165,18.7515,18.8003,112800.0
2015-02-04 15:50:00,23.14,23.16,23.12,23.14,154200.0,18.7921,18.8084,18.7759,18.7921,154200.0
2015-02-04 15:55:00,23.14,23.17,23.14,23.16,181600.0,18.7921,18.8165,18.7921,18.8084,181600.0
2015-02-05 09:30:00,23.78,24.21,23.75,24.13,679600.0,19.3119,19.6611,19.2875,19.5961,679600.0
2015-02-05 09:35:00,24.13,24.14,23.88,24.05,330200.0,19.5961,19.6043,19.3931,19.5312,330200.0
2015-02-05 09:40:00,24.05,24.32,24.04,24.24,588200.0,19.5312,19.7504,19.523,19.6855,588200.0
2015-02-05 09:45:00,24.23,24.25,24.08,24.18,152600.0,19.6773,19.6936,19.5555,19.6367,152600.0
2015-02-05 09:50:00,24.18,24.22,24.11,24.22,265800.0,19.6367,19.6692,19.5799,19.6692,265800.0
2015-02-05 09:55:00,24.22,24.25,24.06,24.08,226400.0,19.6692,19.6936,19.5393,19.5555,226400.0
2015-02-05 10:00:00,24.08,24.08,23.93,23.93,315400.0,19.5555,19.5555,19.4337,19.4337,315400.0
2015-02-05 10:05:00,23.93,24.03,23.92,24.0,363600.0,19.4337,19.5149,19.4256,19.4906,363600.0
2015-02-05 10:10:00,24.0,24.0,23.93,23.96,105600.0,19.4906,19.4906,19.4337,19.4581,105600.0
2015-02-05 10:15:00,23.97,24.0,23.86,23.89,129600.0,19.4662,19.4906,19.3769,19.4012,129600.0
2015-02-05 10:20:00,23.91,23.98,23.89,23.97,84600.0,19.4175,19.4743,19.4012,19.4662,84600.0
2015-02-05 10:25:00,23.98,24.0,23.96,23.97,51400.0,19.4743,19.4906,19.4581,19.4662,51400.0
2015-02-05 10:30:00,23.97,23.98,23.91,23.93,144400.0,19.4662,19.4743,19.4175,19.4337,144400.0
2015-02-05 10:35:00,23.92,23.94,23.89,23.9,98000.0,19.4256,19.4418,19.4012,19.4093,98000.0
2015-02-05 10:40:00,23.9,23.9,23.79,23.81,201600.0,19.4093,19.4093,19.32,19.3363,201600.0
2015-02-05 10:45:00,23.82,23.93,23.81,23.93,63800.0,19.3444,19.4337,19.3363,19.4337,63800.0
2015-02-05 10:50:00,23.92,23.93,23.84,23.86,267000.0,19.4256,19.4337,19.3606,19.3769,267000.0
2015-02-05 10:55:00,23.86,23.86,23.81,23.81,505800.0,19.3769,19.3769,19.3363,19.3363,505800.0
2015-02-05 11:00:00,23.8,23.8,23.77,23.78,78000.0,19.3281,19.3281,19.3038,19.3119,78000.0
2015-02-05 11:05:00,23.79,23.83,23.78,23.82,85800.0,19.32,19.3525,19.3119,19.3444,85800.0
2015-02-05 11:10:00,23.82,23.85,23.82,23.82,71800.0,19.3444,19.3687,19.3444,19.3444,71800.0
2015-02-05 11:15:00,23.82,23.83,23.79,23.8,149400.0,19.3444,19.3525,19.32,19.3281,149400.0
2015-02-05 11:20:00,23.8,23.82,23.78,23.78,84400.0,19.3281,19.3444,19.3119,19.3119,84400.0
2015-02-05 11:25:00,23.78,23.83,23.77,23.82,132800.0,19.3119,19.3525,19.3038,19.3444,132800.0
2015-02-05 11:30:00,23.82,23.83,23.78,23.78,168000.0,19.3444,19.3525,19.3119,19.3119,168000.0
2015-02-05 11:35:00,23.79,23.79,23.78,23.78,104600.0,19.32,19.32,19.3119,19.3119,104600.0
2015-02-05 11:40:00,23.79,23.8,23.78,23.79,77800.0,19.32,19.3281,19.3119,19.32,77800.0
2015-02-05 11:45:00,23.79,23.9,23.79,23.89,67800.0,19.32,19.4093,19.32,19.4012,67800.0
2015-02-05 11:50:00,23.88,23.9,23.87,23.9,31800.0,19.3931,19.4093,19.385,19.4093,31800.0
2015-02-05 11:55:00,23.9,23.95,23.89,23.95,62000.0,19.4093,19.45,19.4012,19.45,62000.0
2015-02-05 12:00:00,23.95,23.98,23.93,23.95,36600.0,19.45,19.4743,19.4337,19.45,36600.0
2015-02-05 12:05:00,23.96,23.97,23.93,23.96,42400.0,19.4581,19.4662,19.4337,19.4581,42400.0
2015-02-05 12:10:00,23.96,23.96,23.93,23.94,36400.0,19.4581,19.4581,19.4337,19.4418,36400.0
2015-02-05 12:15:00,23.94,23.95,23.9,23.91,31200.0,19.4418,19.45,19.4093,19.4175,31200.0
2015-02-05 12:20:00,23.91,23.91,23.9,23.9,21400.0,19.4175,19.4175,19.4093,19.4093,21400.0
2015-02-05 12:25:00,23.9,23.94,23.9,23.93,37400.0,19.4093,19.4418,19.4093,19.4337,37400.0
2015-02-05 12:30:00,23.93,23.95,23.93,23.94,61400.0,19.4337,19.45,19.4337,19.4418,61400.0
2015-02-05 12:35:00,23.93,23.96,23.93,23.95,38200.0,19.4337,19.4581,19.4337,19.45,38200.0
2015-02-05 12:40:00,23.94,23.96,23.93,23.95,136200.0,19.4418,19.4581,19.4337,19.45,136200.0
2015-02-05 12:45:00,23.96,24.03,23.94,24.03,119000.0,19.4581,19.5149,19.4418,19.5149,119000.0
2015-02-05 12:50:00,24.02,24.04,24.01,24.03,94000.0,19.5068,19.523,19.4987,19.5149,94000.0
2015-02-05 12:55:00,24.03,24.04,24.02,24.04,106400.0,19.5149,19.523,19.5068,19.523,106400.0
2015-02-05 13:00:00,24.05,24.11,24.04,24.1,117000.0,19.5312,19.5799,19.523,19.5718,117000.0
2015-02-05 13:05:00,24.1,24.11,24.09,24.11,122400.0,19.5718,19.5799,19.5636,19.5799,122400.0
2015-02-05 13:10:00,24.1,24.18,24.1,24.16,112000.0,19.5718,19.6367,19.5718,19.6205,112000.0
2015-02-05 13:15:00,24.16,24.24,24.16,24.23,90600.0,19.6205,19.6855,19.6205,19.6773,90600.0
2015-02-05 13:20:00,24.22,24.27,24.22,24.26,96800.0,19.6692,19.7098,19.6692,19.7017,96800.0
2015-02-05 13:25:00,24.26,24.31,24.25,24.29,86600.0,19.7017,19.7423,19.6936,19.7261,86600.0
2015-02-05 13:30:00,24.29,24.29,24.18,24.2,72000.0,19.7261,19.7261,19.6367,19.653,72000.0
2015-02-05 13:35:00,24.2,24.2,24.1,24.11,242200.0,19.653,19.653,19.5718,19.5799,242200.0
2015-02-05 13:40:00,24.13,24.14,24.04,24.08,219000.0,19.5961,19.6043,19.523,19.5555,219000.0
2015-02-05 13:45:00,24.08,24.09,24.0,24.05,188600.0,19.5555,19.5636,19.4906,19.5312,188600.0
2015-02-05 13:50:00,24.05,24.08,24.05,24.07,85800.0,19.5312,19.5555,19.5312,19.5474,85800.0
2015-02-05 13:55:00,24.07,24.08,24.02,24.02,110600.0,19.5474,19.5555,19.5068,19.5068,110600.0
2015-02-05 14:00:00,24.02,24.02,23.94,23.94,156800.0,19.5068,19.5068,19.4418,19.4418,156800.0
2015-02-05 14:05:00,23.94,23.94,23.87,23.9,296600.0,19.4418,19.4418,19.385,19.4093,296600.0
2015-02-05 14:10:00,23.9,23.92,23.84,23.86,183800.0,19.4093,19.4256,19.3606,19.3769,183800.0
2015-02-05 14:15:00,23.86,23.99,23.86,23.99,226200.0,19.3769,19.4824,19.3769,19.4824,226200.0
2015-02-05 14:20:00,23.99,24.03,23.93,23.99,170800.0,19.4824,19.5149,19.4337,19.4824,170800.0
2015-02-05 14:25:00,24.0,24.0,23.94,23.95,131800.0,19.4906,19.4906,19.4418,19.45,131800.0
2015-02-05 14:30:00,23.94,24.0,23.93,23.99,225600.0,19.4418,19.4906,19.4337,19.4824,225600.0
2015-02-05 14:35:00,23.99,24.03,23.98,24.03,263000.0,19.4824,19.5149,19.4743,19.5149,263000.0
2015-02-05 14:40:00,24.03,24.04,23.99,23.99,145400.0,19.5149,19.523,19.4824,19.4824,145400.0
2015-02-05 14:45:00,23.99,24.0,23.95,23.98,138000.0,19.4824,19.4906,19.45,19.4743,138000.0
2015-02-05 14:50:00,23.98,24.0,23.93,23.99,162600.0,19.4743,19.4906,19.4337,19.4824,162600.0
2015-02-05 14:55:00,24.0,24.05,23.99,24.05,172000.0,19.4906,19.5312,19.4824,19.5312,172000.0
2015-02-05 15:00:00,24.05,24.05,23.97,24.03,210400.0,19.5312,19.5312,19.4662,19.5149,210400.0
2015-02-05 15:05:00,24.03,24.17,24.03,24.14,412800.0,19.5149,19.6286,19.5149,19.6043,412800.0
2015-02-05 15:10:00,24.14,24.21,24.14,24.21,461200.0,19.6043,19.6611,19.6043,19.6611,461200.0
2015-02-05 15:15:00,24.2,24.25,24.2,24.25,393600.0,19.653,19.6936,19.653,19.6936,393600.0
2015-02-05 15:20:00,24.24,24.25,24.23,24.23,388800.0,19.6855,19.6936,19.6773,19.6773,388800.0
2015-02-05 15:25:00,24.23,24.24,24.18,24.2,465600.0,19.6773,19.6855,19.6367,19.653,465600.0
2015-02-05 15:30:00,24.2,24.22,24.19,24.21,439400.0,19.653,19.6692,19.6449,19.6611,439400.0
2015-02-05 15:35:00,24.21,24.21,24.1,24.14,343600.0,19.6611,19.6611,19.5718,19.6043,343600.0
2015-02-05 15:40:00,24.15,24.15,24.07,24.11,490600.0,19.6124,19.6124,19.5474,19.5799,490600.0
2015-02-05 15:45:00,24.11,24.18,24.11,24.17,672600.0,19.5799,19.6367,19.5799,19.6286,672600.0
2015-02-05 15:50:00,24.18,24.54,24.17,24.47,2367800.0,19.6367,19.9291,19.6286,19.8722,2367800.0
2015-02-05 15:55:00,24.47,24.59,24.39,24.53,3086000.0,19.8722,19.9697,19.8073,19.921,3086000.0
2015-02-06 09:30:00,24.55,24.74,24.55,24.58,965600.0,19.9372,20.0915,19.9372,19.9616,965600.0
2015-02-06 09:35:00,24.58,24.66,24.55,24.59,465000.0,19.9616,20.0265,19.9372,19.9697,465000.0
2015-02-06 09:40:00,24.59,24.63,24.58,24.6,372200.0,19.9697,20.0022,19.9616,19.9778,372200.0
2015-02-06 09:45:00,24.6,24.6,24.5,24.5,309600.0,19.9778,19.9778,19.8966,19.8966,309600.0
2015-02-06 09:50:00,24.5,24.5,24.27,24.43,342200.0,19.8966,19.8966,19.7098,19.8398,342200.0
2015-02-06 09:55:00,24.43,24.43,24.34,24.42,347600.0,19.8398,19.8398,19.7667,19.8316,347600.0
2015-02-06 10:00:00,24.42,24.48,24.35,24.36,478800.0,19.8316,19.8804,19.7748,19.7829,478800.0
2015-02-06 10:05:00,24.36,24.41,24.35,24.39,208600.0,19.7829,19.8235,19.7748,19.8073,208600.0
2015-02-06 10:10:00,24.41,24.43,24.4,24.4,186400.0,19.8235,19.8398,19.8154,19.8154,186400.0
2015-02-06 10:15:00,24.4,24.43,24.4,24.42,201800.0,19.8154,19.8398,19.8154,19.8316,201800.0
2015-02-06 10:20:00,24.42,24.43,24.38,24.38,456800.0,19.8316,19.8398,19.7992,19.7992,456800.0
2015-02-06 10:25:00,24.39,24.39,24.34,24.38,133400.0,19.8073,19.8073,19.7667,19.7992,133400.0
2015-02-06 10:30:00,24.38,24.41,24.38,24.4,221000.0,19.7992,19.8235,19.7992,19.8154,221000.0
2015-02-06 10:35:00,24.41,24.42,24.39,24.4,704600.0,19.8235,19.8316,19.8073,19.8154,704600.0
2015-02-06 10:40:00,24.4,24.41,24.38,24.39,111200.0,19.8154,19.8235,19.7992,19.8073,111200.0
2015-02-06 10:45:00,24.4,24.44,24.39,24.42,135400.0,19.8154,19.8479,19.8073,19.8316,135400.0
2015-02-06 10:50:00,24.42,24.49,24.41,24.47,269200.0,19.8316,19.8885,19.8235,19.8722,269200.0
2015-02-06 10:55:00,24.47,24.47,24.43,24.45,73400.0,19.8722,19.8722,19.8398,19.856,73400.0
2015-02-06 11:00:00,24.45,24.48,24.45,24.48,89800.0,19.856,19.8804,19.856,19.8804,89800.0
2015-02-06 11:05:00,24.49,24.63,24.49,24.55,205000.0,19.8885,20.0022,19.8885,19.9372,205000.0
2015-02-06 11:10:00,24.55,24.62,24.54,24.62,77000.0,19.9372,19.9941,19.9291,19.9941,77000.0
2015-02-06 11:15:00,24.62,24.66,24.6,24.62,116600.0,19.9941,20.0265,19.9778,19.9941,116600.0
2015-02-06 11:20:00,24.62,24.63,24.59,24.63,54800.0,19.9941,20.0022,19.9697,20.0022,54800.0
2015-02-06 11:25:00,24.63,24.71,24.63,24.7,86200.0,20.0022,20.0672,20.0022,20.059,86200.0
2015-02-06 11:30:00,24.68,24.7,24.54,24.54,71400.0,20.0428,20.059,19.9291,19.9291,71400.0
2015-02-06 11:35:00,24.54,24.58,24.48,24.54,159600.0,19.9291,19.9616,19.8804,19.9291,159600.0
2015-02-06 11:40:00,24.54,24.55,24.46,24.55,97000.0,19.9291,19.9372,19.8641,19.9372,97000.0
2015-02-06 11:45:00,24.54,24.55,24.5,24.5,137200.0,19.9291,19.9372,19.8966,19.8966,137200.0
2015-02-06 11:50:00,24.5,24.5,24.47,24.48,58200.0,19.8966,19.8966,19.8722,19.8804,58200.0
2015-02-06 11:55:00,24.48,24.48,24.43,24.43,53000.0,19.8804,19.8804,19.8398,19.8398,53000.0
2015-02-06 12:00:00,24.44,24.44,24.39,24.43,268200.0,19.8479,19.8479,19.8073,19.8398,268200.0
2015-02-06 12:05:00,24.43,24.43,24.41,24.42,44200.0,19.8398,19.8398,19.8235,19.8316,44200.0
2015-02-06 12:10:00,24.42,24.43,24.38,24.43,134800.0,19.8316,19.8398,19.7992,19.8398,134800.0
2015-02-06 12:15:00,24.43,24.46,24.41,24.42,41200.0,19.8398,19.8641,19.8235,19.8316,41200.0
2015-02-06 12:20:00,24.42,24.43,24.4,24.42,49200.0,19.8316,19.8398,19.8154,19.8316,49200.0
2015-02-06 12:25:00,24.42,24.42,24.39,24.4,89600.0,19.8316,19.8316,19.8073,19.8154,89600.0
2015-02-06 12:30:00,24.4,24.43,24.4,24.42,73000.0,19.8154,19.8398,19.8154,19.8316,73000.0
2015-02-06 12:35:00,24.41,24.43,24.41,24.42,291800.0,19.8235,19.8398,19.8235,19.8316,291800.0
2015-02-06 12:40:00,24.42,24.42,24.36,24.36,145200.0,19.8316,19.8316,19.7829,19.7829,145200.0
2015-02-06 12:45:00,24.36,24.39,24.33,24.36,99000.0,19.7829,19.8073,19.7586,19.7829,99000.0
2015-02-06 12:50:00,24.36,24.37,24.35,24.35,154000.0,19.7829,19.791,19.7748,19.7748,154000.0
2015-02-06 12:55:00,24.36,24.46,24.35,24.45,55200.0,19.7829,19.8641,19.7748,19.856,55200.0
2015-02-06 13:00:00,24.45,24.45,24.42,24.42,54600.0,19.856,19.856,19.8316,19.8316,54600.0
2015-02-06 13:05:00,24.42,24.42,24.35,24.36,85800.0,19.8316,19.8316,19.7748,19.7829,85800.0
2015-02-06 13:10:00,24.36,24.38,24.33,24.35,116600.0,19.7829,19.7992,19.7586,19.7748,116600.0
2015-02-06 13:15:00,24.35,24.39,24.34,24.36,92200.0,19.7748,19.8073,19.7667,19.7829,92200.0
2015-02-06 13:20:00,24.36,24.39,24.25,24.28,110800.0,19.7829,19.8073,19.6936,19.7179,110800.0
2015-02-06 13:25:00,24.28,24.29,24.21,24.27,63800.0,19.7179,19.7261,19.6611,19.7098,63800.0
2015-02-06 13:30:00,24.28,24.32,24.27,24.31,75400.0,19.7179,19.7504,19.7098,19.7423,75400.0
2015-02-06 13:35:00,24.3,24.31,24.2,24.23,131200.0,19.7342,19.7423,19.653,19.6773,131200.0
2015-02-06 13:40:00,24.23,24.25,24.22,24.23,51200.0,19.6773,19.6936,19.6692,19.6773,51200.0
2015-02-06 13:45:00,24.23,24.25,24.22,24.24,50600.0,19.6773,19.6936,19.6692,19.6855,50600.0
2015-02-06 13:50:00,24.23,24.25,24.23,24.23,47400.0,19.6773,19.6936,19.6773,19.6773,47400.0
2015-02-06 13:55:00,24.23,24.28,24.23,24.25,86400.0,19.6773,19.7179,19.6773,19.6936,86400.0
2015-02-06 14:00:00,24.25,24.28,24.25,24.27,106600.0,19.6936,19.7179,19.6936,19.7098,106600.0
2015-02-06 14:05:00,24.27,24.3,24.26,24.27,55400.0,19.7098,19.7342,19.7017,19.7098,55400.0
2015-02-06 14:10:00,24.27,24.28,24.27,24.28,53800.0,19.7098,19.7179,19.7098,19.7179,53800.0
2015-02-06 14:15:00,24.28,24.3,24.27,24.28,250400.0,19.7179,19.7342,19.7098,19.7179,250400.0
2015-02-06 14:20:00,24.28,24.31,24.27,24.31,53200.0,19.7179,19.7423,19.7098,19.7423,53200.0
2015-02-06 14:25:00,24.32,24.33,24.3,24.32,76200.0,19.7504,19.7586,19.7342,19.7504,76200.0
2015-02-06 14:30:00,24.32,24.38,24.32,24.38,125800.0,19.7504,19.7992,19.7504,19.7992,125800.0
2015-02-06 14:35:00,24.38,24.41,24.38,24.4,48800.0,19.7992,19.8235,19.7992,19.8154,48800.0
2015-02-06 14:40:00,24.41,24.43,24.39,24.39,63600.0,19.8235,19.8398,19.8073,19.8073,63600.0
2015-02-06 14:45:00,24.39,24.39,24.36,24.38,62600.0,19.8073,19.8073,19.7829,19.7992,62600.0
2015-02-06 14:50:00,24.38,24.41,24.38,24.39,132200.0,19.7992,19.8235,19.7992,19.8073,132200.0
2015-02-06 14:55:00,24.4,24.42,24.39,24.4,96600.0,19.8154,19.8316,19.8073,19.8154,96600.0
2015-02-06 15:00:00,24.41,24.41,24.32,24.32,320800.0,19.8235,19.8235,19.7504,19.7504,320800.0
2015-02-06 15:05:00,24.32,24.37,24.32,24.34,187200.0,19.7504,19.791,19.7504,19.7667,187200.0
2015-02-06 15:10:00,24.34,24.35,24.3,24.32,57000.0,19.7667,19.7748,19.7342,19.7504,57000.0
2015-02-06 15:15:00,24.31,24.34,24.27,24.27,101400.0,19.7423,19.7667,19.7098,19.7098,101400.0
2015-02-06 15:20:00,24.25,24.3,24.21,24.26,77800.0,19.6936,19.7342,19.6611,19.7017,77800.0
2015-02-06 15:25:00,24.27,24.28,24.21,24.22,81600.0,19.7098,19.7179,19.6611,19.6692,81600.0
2015-02-06 15:30:00,24.23,24.27,24.2,24.25,107800.0,19.6773,19.7098,19.653,19.6936,107800.0
2015-02-06 15:35:00,24.25,24.25,24.2,24.24,106600.0,19.6936,19.6936,19.653,19.6855,106600.0
2015-02-06 15:40:00,24.24,24.24,24.19,24.23,159200.0,19.6855,19.6855,19.6449,19.6773,159200.0
2015-02-06 15:45:00,24.24,24.28,24.22,24.28,151400.0,19.6855,19.7179,19.6692,19.7179,151400.0
2015-02-06 15:50:00,24.28,24.33,24.27,24.32,173800.0,19.7179,19.7586,19.7098,19.7504,173800.0
2015-02-06 15:55:00,24.32,24.34,24.28,24.32,307600.0,19.7504,19.7667,19.7179,19.7504,307600.0
2015-02-09 09:30:00,24.13,24.3,24.08,24.18,122800.0,19.5961,19.7342,19.5555,19.6367,122800.0
2015-02-09 09:35:00,24.22,24.26,24.16,24.23,186800.0,19.6692,19.7017,19.6205,19.6773,186800.0
2015-02-09 09:40:00,24.23,24.3,24.22,24.23,106800.0,19.6773,19.7342,19.6692,19.6773,106800.0
2015-02-09 09:45:00,24.23,24.28,24.22,24.25,62200.0,19.6773,19.7179,19.6692,19.6936,62200.0
2015-02-09 09:50:00,24.27,24.34,24.25,24.33,63200.0,19.7098,19.7667,19.6936,19.7586,63200.0
2015-02-09 09:55:00,24.34,24.36,24.33,24.35,54400.0,19.7667,19.7829,19.7586,19.7748,54400.0
2015-02-09 10:00:00,24.34,24.36,24.3,24.33,28400.0,19.7667,19.7829,19.7342,19.7586,28400.0
2015-02-09 10:05:00,24.32,24.34,24.24,24.25,44600.0,19.7504,19.7667,19.6855,19.6936,44600.0
2015-02-09 10:10:00,24.24,24.27,24.23,24.26,38600.0,19.6855,19.7098,19.6773,19.7017,38600.0
2015-02-09 10:15:00,24.27,24.3,24.27,24.29,23400.0,19.7098,19.7342,19.7098,19.7261,23400.0
2015-02-09 10:20:00,24.29,24.29,24.23,24.23,31600.0,19.7261,19.7261,19.6773,19.6773,31600.0
2015-02-09 10:25:00,24.24,24.28,24.22,24.28,15600.0,19.6855,19.7179,19.6692,19.7179,15600.0
2015-02-09 10:30:00,24.25,24.26,24.23,24.25,10400.0,19.6936,19.7017,19.6773,19.6936,10400.0
2015-02-09 10:35:00,24.26,24.26,24.22,24.22,33000.0,19.7017,19.7017,19.6692,19.6692,33000.0
2015-02-09 10:40:00,24.21,24.21,24.11,24.13,38800.0,19.6611,19.6611,19.5799,19.5961,38800.0
2015-02-09 10:45:00,24.12,24.15,24.09,24.15,31800.0,19.588,19.6124,19.5636,19.6124,31800.0
2015-02-09 10:50:00,24.14,24.15,24.11,24.12,118000.0,19.6043,19.6124,19.5799,19.588,118000.0
2015-02-09 10:55:00,24.11,24.13,24.07,24.07,57800.0,19.5799,19.5961,19.5474,19.5474,57800.0
2015-02-09 11:00:00,24.08,24.12,24.06,24.11,69200.0,19.5555,19.588,19.5393,19.5799,69200.0
2015-02-09 11:05:00,24.12,24.15,24.11,24.14,84800.0,19.588,19.6124,19.5799,19.6043,84800.0
2015-02-09 11:10:00,24.14,24.17,24.13,24.15,52400.0,19.6043,19.6286,19.5961,19.6124,52400.0
2015-02-09 11:15:00,24.15,24.23,24.15,24.23,50800.0,19.6124,19.6773,19.6124,19.6773,50800.0
2015-02-09 11:20:00,24.24,24.25,24.24,24.24,35200.0,19.6855,19.6936,19.6855,19.6855,35200.0
2015-02-09 11:25:00,24.24,24.29,24.24,24.28,49400.0,19.6855,19.7261,19.6855,19.7179,49400.0
2015-02-09 11:30:00,24.29,24.29,24.24,24.26,39200.0,19.7261,19.7261,19.6855,19.7017,39200.0
2015-02-09 11:35:00,24.25,24.26,24.24,24.24,35400.0,19.6936,19.7017,19.6855,19.6855,35400.0
2015-02-09 11:40:00,24.24,24.27,24.24,24.25,18800.0,19.6855,19.7098,19.6855,19.6936,18800.0
2015-02-09 11:45:00,24.25,24.27,24.23,24.25,47800.0,19.6936,19.7098,19.6773,19.6936,47800.0
2015-02-09 11:50:00,24.25,24.27,24.25,24.25,19600.0,19.6936,19.7098,19.6936,19.6936,19600.0
2015-02-09 11:55:00,24.25,24.26,24.2,24.21,16200.0,19.6936,19.7017,19.653,19.6611,16200.0
2015-02-09 12:00:00,24.2,24.22,24.18,24.18,38200.0,19.653,19.6692,19.6367,19.6367,38200.0
2015-02-09 12:05:00,24.18,24.2,24.16,24.19,9000.0,19.6367,19.653,19.6205,19.6449,9000.0
2015-02-09 12:10:00,24.2,24.21,24.16,24.16,13000.0,19.653,19.6611,19.6205,19.6205,13000.0
2015-02-09 12:15:00,24.17,24.18,24.13,24.14,26600.0,19.6286,19.6367,19.5961,19.6043,26600.0
2015-02-09 12:20:00,24.14,24.15,24.14,24.14,18400.0,19.6043,19.6124,19.6043,19.6043,18400.0
2015-02-09 12:25:00,24.14,24.17,24.11,24.17,38600.0,19.6043,19.6286,19.5799,19.6286,38600.0
2015-02-09 12:30:00,24.17,24.18,24.15,24.17,56200.0,19.6286,19.6367,19.6124,19.6286,56200.0
2015-02-09 12:35:00,24.17,24.17,24.14,24.16,27600.0,19.6286,19.6286,19.6043,19.6205,27600.0
2015-02-09 12:40:00,24.16,24.16,24.14,24.15,31000.0,19.6205,19.6205,19.6043,19.6124,31000.0
2015-02-09 12:45:00,24.15,24.16,24.14,24.15,54200.0,19.6124,19.6205,19.6043,19.6124,54200.0
2015-02-09 12:50:00,24.15,24.16,24.14,24.15,37000.0,19.6124,19.6205,19.6043,19.6124,37000.0
2015-02-09 12:55:00,24.15,24.15,24.11,24.14,23600.0,19.6124,19.6124,19.5799,19.6043,23600.0
2015-02-09 13:00:00,24.13,24.15,24.12,24.13,31600.0,19.5961,19.6124,19.588,19.5961,31600.0
2015-02-09 13:05:00,24.13,24.15,24.12,24.13,33800.0,19.5961,19.6124,19.588,19.5961,33800.0
2015-02-09 13:10:00,24.13,24.14,24.12,24.13,32600.0,19.5961,19.6043,19.588,19.5961,32600.0
2015-02-09 13:15:00,24.13,24.14,24.12,24.13,37800.0,19.5961,19.6043,19.588,19.5961,37800.0
2015-02-09 13:20:00,24.12,24.13,24.1,24.11,11000.0,19.588,19.5961,19.5718,19.5799,11000.0
2015-02-09 13:25:00,24.11,24.11,24.09,24.09,43800.0,19.5799,19.5799,19.5636,19.5636,43800.0
2015-02-09 13:30:00,24.09,24.09,24.08,24.09,63000.0,19.5636,19.5636,19.5555,19.5636,63000.0
2015-02-09 13:35:00,24.09,24.11,24.08,24.08,30200.0,19.5636,19.5799,19.5555,19.5555,30200.0
2015-02-09 13:40:00,24.08,24.08,24.04,24.04,32200.0,19.5555,19.5555,19.523,19.523,32200.0
2015-02-09 13:45:00,24.03,24.04,24.03,24.04,45000.0,19.5149,19.523,19.5149,19.523,45000.0
2015-02-09 13:50:00,24.04,24.04,24.03,24.04,28600.0,19.523,19.523,19.5149,19.523,28600.0
2015-02-09 13:55:00,24.03,24.03,24.0,24.0,23600.0,19.5149,19.5149,19.4906,19.4906,23600.0
2015-02-09 14:00:00,24.0,24.0,23.97,24.0,67600.0,19.4906,19.4906,19.4662,19.4906,67600.0
2015-02-09 14:05:00,24.0,24.01,23.99,24.0,25200.0,19.4906,19.4987,19.4824,19.4906,25200.0
2015-02-09 14:10:00,24.0,24.02,23.98,23.98,35400.0,19.4906,19.5068,19.4743,19.4743,35400.0
2015-02-09 14:15:00,23.99,23.99,23.93,23.93,41400.0,19.4824,19.4824,19.4337,19.4337,41400.0
2015-02-09 14:20:00,23.93,23.97,23.93,23.96,50000.0,19.4337,19.4662,19.4337,19.4581,50000.0
2015-02-09 14:25:00,23.96,23.98,23.96,23.98,40800.0,19.4581,19.4743,19.4581,19.4743,40800.0
2015-02-09 14:30:00,23.98,23.98,23.94,23.95,61000.0,19.4743,19.4743,19.4418,19.45,61000.0
2015-02-09 14:35:00,23.95,23.99,23.94,23.99,47600.0,19.45,19.4824,19.4418,19.4824,47600.0
2015-02-09 14:40:00,23.99,23.99,23.97,23.97,23000.0,19.4824,19.4824,19.4662,19.4662,23000.0
2015-02-09 14:45:00,23.97,23.97,23.92,23.93,38400.0,19.4662,19.4662,19.4256,19.4337,38400.0
2015-02-09 14:50:00,23.93,23.97,23.93,23.95,184000.0,19.4337,19.4662,19.4337,19.45,184000.0
2015-02-09 14:55:00,23.94,23.96,23.93,23.93,32800.0,19.4418,19.4581,19.4337,19.4337,32800.0
2015-02-09 15:00:00,23.93,23.93,23.89,23.89,229600.0,19.4337,19.4337,19.4012,19.4012,229600.0
2015-02-09 15:05:00,23.89,23.89,23.86,23.89,35600.0,19.4012,19.4012,19.3769,19.4012,35600.0
2015-02-09 15:10:00,23.89,23.92,23.88,23.92,195000.0,19.4012,19.4256,19.3931,19.4256,195000.0
2015-02-09 15:15:00,23.92,23.95,23.91,23.93,74800.0,19.4256,19.45,19.4175,19.4337,74800.0
2015-02-09 15:20:00,23.93,24.0,23.92,23.98,46400.0,19.4337,19.4906,19.4256,19.4743,46400.0
2015-02-09 15:25:00,23.99,24.02,23.99,24.02,49000.0,19.4824,19.5068,19.4824,19.5068,49000.0
2015-02-09 15:30:00,24.01,24.01,23.96,23.98,354400.0,19.4987,19.4987,19.4581,19.4743,354400.0
2015-02-09 15:35:00,23.98,24.02,23.93,23.99,82200.0,19.4743,19.5068,19.4337,19.4824,82200.0
2015-02-09 15:40:00,23.99,24.04,23.98,24.01,81200.0,19.4824,19.523,19.4743,19.4987,81200.0
2015-02-09 15:45:00,24.02,24.02,23.97,24.0,111400.0,19.5068,19.5068,19.4662,19.4906,111400.0
2015-02-09 15:50:00,23.99,24.0,23.94,23.95,115600.0,19.4824,19.4906,19.4418,19.45,115600.0
2015-02-09 15:55:00,23.95,23.97,23.93,23.94,231000.0,19.45,19.4662,19.4337,19.4418,231000.0
2015-02-10 09:30:00,24.13,24.13,24.04,24.05,80800.0,19.5961,19.5961,19.523,19.5312,80800.0
2015-02-10 09:35:00,24.06,24.11,24.05,24.11,64600.0,19.5393,19.5799,19.5312,19.5799,64600.0
2015-02-10 09:40:00,24.1,24.11,24.05,24.05,33800.0,19.5718,19.5799,19.5312,19.5312,33800.0
2015-02-10 09:45:00,24.06,24.08,23.92,24.07,135600.0,19.5393,19.5555,19.4256,19.5474,135600.0
2015-02-10 09:50:00,24.1,24.14,24.05,24.06,17800.0,19.5718,19.6043,19.5312,19.5393,17800.0
2015-02-10 09:55:00,24.06,24.1,24.05,24.08,6200.0,19.5393,19.5718,19.5312,19.5555,6200.0
2015-02-10 10:00:00,24.09,24.11,24.05,24.06,18000.0,19.5636,19.5799,19.5312,19.5393,18000.0
2015-02-10 10:05:00,24.06,24.08,24.06,24.07,14400.0,19.5393,19.5555,19.5393,19.5474,14400.0
2015-02-10 10:10:00,24.07,24.11,24.07,24.1,7800.0,19.5474,19.5799,19.5474,19.5718,7800.0
2015-02-10 10:15:00,24.1,24.11,24.06,24.06,18800.0,19.5718,19.5799,19.5393,19.5393,18800.0
2015-02-10 10:20:00,24.07,24.09,24.05,24.09,32800.0,19.5474,19.5636,19.5312,19.5636,32800.0
2015-02-10 10:25:00,24.09,24.09,24.06,24.06,50800.0,19.5636,19.5636,19.5393,19.5393,50800.0
2015-02-10 10:30:00,24.07,24.09,24.05,24.07,61600.0,19.5474,19.5636,19.5312,19.5474,61600.0
2015-02-10 10:35:00,24.07,24.1,24.06,24.08,20000.0,19.5474,19.5718,19.5393,19.5555,20000.0
2015-02-10 10:40:00,24.08,24.15,24.08,24.13,40200.0,19.5555,19.6124,19.5555,19.5961,40200.0
2015-02-10 10:45:00,24.13,24.13,24.05,24.07,61400.0,19.5961,19.5961,19.5312,19.5474,61400.0
2015-02-10 10:50:00,24.07,24.08,24.06,24.07,61600.0,19.5474,19.5555,19.5393,19.5474,61600.0
2015-02-10 10:55:00,24.07,24.15,24.06,24.15,39600.0,19.5474,19.6124,19.5393,19.6124,39600.0
2015-02-10 11:00:00,24.15,24.15,24.12,24.12,48200.0,19.6124,19.6124,19.588,19.588,48200.0
2015-02-10 11:05:00,24.13,24.15,24.12,24.15,48800.0,19.5961,19.6124,19.588,19.6124,48800.0
2015-02-10 11:10:00,24.15,24.15,24.14,24.14,31000.0,19.6124,19.6124,19.6043,19.6043,31000.0
2015-02-10 11:15:00,24.15,24.16,24.14,24.15,57200.0,19.6124,19.6205,19.6043,19.6124,57200.0
2015-02-10 11:20:00,24.15,24.16,24.14,24.14,36200.0,19.6124,19.6205,19.6043,19.6043,36200.0
2015-02-10 11:25:00,24.15,24.18,24.14,24.18,35800.0,19.6124,19.6367,19.6043,19.6367,35800.0
2015-02-10 11:30:00,24.21,24.23,24.21,24.21,17600.0,19.6611,19.6773,19.6611,19.6611,17600.0
2015-02-10 11:35:00,24.2,24.23,24.2,24.23,18400.0,19.653,19.6773,19.653,19.6773,18400.0
2015-02-10 11:40:00,24.23,24.24,24.23,24.23,20200.0,19.6773,19.6855,19.6773,19.6773,20200.0
2015-02-10 11:45:00,24.23,24.27,24.23,24.23,44200.0,19.6773,19.7098,19.6773,19.6773,44200.0
2015-02-10 11:50:00,24.23,24.23,24.2,24.21,40000.0,19.6773,19.6773,19.653,19.6611,40000.0
2015-02-10 11:55:00,24.21,24.25,24.2,24.25,25600.0,19.6611,19.6936,19.653,19.6936,25600.0
2015-02-10 12:00:00,24.26,24.28,24.24,24.26,33200.0,19.7017,19.7179,19.6855,19.7017,33200.0
2015-02-10 12:05:00,24.26,24.31,24.25,24.3,28000.0,19.7017,19.7423,19.6936,19.7342,28000.0
2015-02-10 12:10:00,24.31,24.35,24.28,24.33,37000.0,19.7423,19.7748,19.7179,19.7586,37000.0
2015-02-10 12:15:00,24.34,24.34,24.31,24.34,16200.0,19.7667,19.7667,19.7423,19.7667,16200.0
2015-02-10 12:20:00,24.34,24.34,24.28,24.28,16800.0,19.7667,19.7667,19.7179,19.7179,16800.0
2015-02-10 12:25:00,24.29,24.3,24.28,24.3,25800.0,19.7261,19.7342,19.7179,19.7342,25800.0
2015-02-10 12:30:00,24.3,24.3,24.28,24.28,13400.0,19.7342,19.7342,19.7179,19.7179,13400.0
2015-02-10 12:35:00,24.28,24.31,24.26,24.31,18600.0,19.7179,19.7423,19.7017,19.7423,18600.0
2015-02-10 12:40:00,24.31,24.31,24.28,24.28,28000.0,19.7423,19.7423,19.7179,19.7179,28000.0
2015-02-10 12:45:00,24.28,24.3,24.25,24.25,75800.0,19.7179,19.7342,19.6936,19.6936,75800.0
2015-02-10 12:50:00,24.25,24.25,24.23,24.23,20200.0,19.6936,19.6936,19.6773,19.6773,20200.0
2015-02-10 12:55:00,24.23,24.24,24.22,24.23,18600.0,19.6773,19.6855,19.6692,19.6773,18600.0
2015-02-10 13:00:00,24.24,24.25,24.23,24.25,13200.0,19.6855,19.6936,19.6773,19.6936,13200.0
2015-02-10 13:05:00,24.25,24.25,24.22,24.24,19800.0,19.6936,19.6936,19.6692,19.6855,19800.0
2015-02-10 13:10:00,24.24,24.24,24.23,24.23,24000.0,19.6855,19.6855,19.6773,19.6773,24000.0
2015-02-10 13:15:00,24.23,24.24,24.22,24.23,16000.0,19.6773,19.6855,19.6692,19.6773,16000.0
2015-02-10 13:20:00,24.24,24.24,24.18,24.21,25000.0,19.6855,19.6855,19.6367,19.6611,25000.0
2015-02-10 13:25:00,24.2,24.22,24.18,24.2,13400.0,19.653,19.6692,19.6367,19.653,13400.0
2015-02-10 13:30:00,24.2,24.21,24.18,24.18,32800.0,19.653,19.6611,19.6367,19.6367,32800.0
2015-02-10 13:35:00,24.18,24.2,24.17,24.2,139800.0,19.6367,19.653,19.6286,19.653,139800.0
2015-02-10 13:40:00,24.2,24.2,24.18,24.18,19800.0,19.653,19.653,19.6367,19.6367,19800.0
2015-02-10 13:45:00,24.18,24.21,24.18,24.21,83800.0,19.6367,19.6611,19.6367,19.6611,83800.0
2015-02-10 13:50:00,24.22,24.25,24.22,24.24,23600.0,19.6692,19.6936,19.6692,19.6855,23600.0
2015-02-10 13:55:00,24.24,24.25,24.2,24.21,23000.0,19.6855,19.6936,19.653,19.6611,23000.0
2015-02-10 14:00:00,24.21,24.25,24.21,24.25,31800.0,19.6611,19.6936,19.6611,19.6936,31800.0
2015-02-10 14:05:00,24.25,24.27,24.25,24.27,49600.0,19.6936,19.7098,19.6936,19.7098,49600.0
2015-02-10 14:10:00,24.27,24.27,24.22,24.23,47600.0,19.7098,19.7098,19.6692,19.6773,47600.0
2015-02-10 14:15:00,24.24,24.24,24.21,24.22,33200.0,19.6855,19.6855,19.6611,19.6692,33200.0
2015-02-10 14:20:00,24.22,24.23,24.21,24.22,19200.0,19.6692,19.6773,19.6611,19.6692,19200.0
2015-02-10 14:25:00,24.22,24.25,24.21,24.25,28400.0,19.6692,19.6936,19.6611,19.6936,28400.0
2015-02-10 14:30:00,24.25,24.32,24.24,24.32,34000.0,19.6936,19.7504,19.6855,19.7504,34000.0
2015-02-10 14:35:00,24.32,24.34,24.31,24.33,32600.0,19.7504,19.7667,19.7423,19.7586,32600.0
2015-02-10 14:40:00,24.33,24.34,24.24,24.25,225400.0,19.7586,19.7667,19.6855,19.6936,225400.0
2015-02-10 14:45:00,24.26,24.28,24.25,24.25,103800.0,19.7017,19.7179,19.6936,19.6936,103800.0
2015-02-10 14:50:00,24.25,24.27,24.21,24.22,58400.0,19.6936,19.7098,19.6611,19.6692,58400.0
2015-02-10 14:55:00,24.23,24.3,24.22,24.3,57000.0,19.6773,19.7342,19.6692,19.7342,57000.0
2015-02-10 15:00:00,24.3,24.3,24.25,24.25,48000.0,19.7342,19.7342,19.6936,19.6936,48000.0
2015-02-10 15:05:00,24.25,24.26,24.22,24.24,81800.0,19.6936,19.7017,19.6692,19.6855,81800.0
2015-02-10 15:10:00,24.24,24.26,24.22,24.23,128000.0,19.6855,19.7017,19.6692,19.6773,128000.0
2015-02-10 15:15:00,24.23,24.27,24.22,24.27,93200.0,19.6773,19.7098,19.6692,19.7098,93200.0
2015-02-10 15:20:00,24.27,24.31,24.27,24.31,74800.0,19.7098,19.7423,19.7098,19.7423,74800.0
2015-02-10 15:25:00,24.31,24.35,24.3,24.32,383600.0,19.7423,19.7748,19.7342,19.7504,383600.0
2015-02-10 15:30:00,24.32,24.4,24.31,24.39,102200.0,19.7504,19.8154,19.7423,19.8073,102200.0
2015-02-10 15:35:00,24.4,24.42,24.38,24.41,46400.0,19.8154,19.8316,19.7992,19.8235,46400.0
2015-02-10 15:40:00,24.41,24.46,24.41,24.46,73800.0,19.8235,19.8641,19.8235,19.8641,73800.0
2015-02-10 15:45:00,24.46,24.46,24.42,24.42,127800.0,19.8641,19.8641,19.8316,19.8316,127800.0
2015-02-10 15:50:00,24.42,24.46,24.42,24.45,165400.0,19.8316,19.8641,19.8316,19.856,165400.0
2015-02-10 15:55:00,24.45,24.46,24.42,24.45,339200.0,19.856,19.8641,19.8316,19.856,339200.0
2015-02-11 09:30:00,24.44,24.47,24.3,24.34,107000.0,19.8479,19.8722,19.7342,19.7667,107000.0
2015-02-11 09:35:00,24.34,24.36,24.29,24.32,44000.0,19.7667,19.7829,19.7261,19.7504,44000.0
2015-02-11 09:40:00,24.36,24.41,24.31,24.32,290200.0,19.7829,19.8235,19.7423,19.7504,290200.0
2015-02-11 09:45:00,24.32,24.36,24.31,24.34,44200.0,19.7504,19.7829,19.7423,19.7667,44200.0
2015-02-11 09:50:00,24.36,24.4,24.36,24.38,17200.0,19.7829,19.8154,19.7829,19.7992,17200.0
2015-02-11 09:55:00,24.39,24.42,24.36,24.36,48800.0,19.8073,19.8316,19.7829,19.7829,48800.0
2015-02-11 10:00:00,24.36,24.41,24.33,24.33,31600.0,19.7829,19.8235,19.7586,19.7586,31600.0
2015-02-11 10:05:00,24.34,24.36,24.32,24.35,21000.0,19.7667,19.7829,19.7504,19.7748,21000.0
2015-02-11 10:10:00,24.36,24.42,24.36,24.38,24200.0,19.7829,19.8316,19.7829,19.7992,24200.0
2015-02-11 10:15:00,24.38,24.41,24.34,24.39,38800.0,19.7992,19.8235,19.7667,19.8073,38800.0
2015-02-11 10:20:00,24.38,24.39,24.33,24.35,34600.0,19.7992,19.8073,19.7586,19.7748,34600.0
2015-02-11 10:25:00,24.35,24.35,24.32,24.34,11400.0,19.7748,19.7748,19.7504,19.7667,11400.0
2015-02-11 10:30:00,24.34,24.38,24.33,24.36,19200.0,19.7667,19.7992,19.7586,19.7829,19200.0
2015-02-11 10:35:00,24.36,24.36,24.31,24.31,45000.0,19.7829,19.7829,19.7423,19.7423,45000.0
2015-02-11 10:40:00,24.31,24.35,24.3,24.31,77800.0,19.7423,19.7748,19.7342,19.7423,77800.0
2015-02-11 10:45:00,24.31,24.34,24.3,24.31,30400.0,19.7423,19.7667,19.7342,19.7423,30400.0
2015-02-11 10:50:00,24.31,24.33,24.3,24.32,37800.0,19.7423,19.7586,19.7342,19.7504,37800.0
2015-02-11 10:55:00,24.32,24.33,24.3,24.31,35600.0,19.7504,19.7586,19.7342,19.7423,35600.0
2015-02-11 11:00:00,24.31,24.36,24.31,24.35,34200.0,19.7423,19.7829,19.7423,19.7748,34200.0
2015-02-11 11:05:00,24.35,24.36,24.31,24.31,30800.0,19.7748,19.7829,19.7423,19.7423,30800.0
2015-02-11 11:10:00,24.31,24.34,24.29,24.3,45000.0,19.7423,19.7667,19.7261,19.7342,45000.0
2015-02-11 11:15:00,24.3,24.32,24.28,24.31,118800.0,19.7342,19.7504,19.7179,19.7423,118800.0
2015-02-11 11:20:00,24.31,24.32,24.29,24.31,67200.0,19.7423,19.7504,19.7261,19.7423,67200.0
2015-02-11 11:25:00,24.32,24.33,24.31,24.33,22200.0,19.7504,19.7586,19.7423,19.7586,22200.0
2015-02-11 11:30:00,24.32,24.34,24.3,24.34,26400.0,19.7504,19.7667,19.7342,19.7667,26400.0
2015-02-11 11:35:00,24.34,24.4,24.34,24.39,24200.0,19.7667,19.8154,19.7667,19.8073,24200.0
2015-02-11 11:40:00,24.4,24.4,24.37,24.37,11000.0,19.8154,19.8154,19.791,19.791,11000.0
2015-02-11 11:45:00,24.36,24.37,24.35,24.37,13600.0,19.7829,19.791,19.7748,19.791,13600.0
2015-02-11 11:50:00,24.38,24.42,24.37,24.42,9800.0,19.7992,19.8316,19.791,19.8316,9800.0
2015-02-11 11:55:00,24.42,24.42,24.39,24.39,7000.0,19.8316,19.8316,19.8073,19.8073,7000.0
2015-02-11 12:00:00,24.39,24.39,24.35,24.35,20800.0,19.8073,19.8073,19.7748,19.7748,20800.0
2015-02-11 12:05:00,24.36,24.4,24.36,24.39,12200.0,19.7829,19.8154,19.7829,19.8073,12200.0
2015-02-11 12:10:00,24.39,24.42,24.39,24.41,11800.0,19.8073,19.8316,19.8073,19.8235,11800.0
2015-02-11 12:15:00,24.41,24.43,24.41,24.42,40600.0,19.8235,19.8398,19.8235,19.8316,40600.0
2015-02-11 12:20:00,24.42,24.43,24.41,24.41,17600.0,19.8316,19.8398,19.8235,19.8235,17600.0
2015-02-11 12:25:00,24.41,24.43,24.41,24.42,7800.0,19.8235,19.8398,19.8235,19.8316,7800.0
2015-02-11 12:30:00,24.42,24.43,24.42,24.42,11000.0,19.8316,19.8398,19.8316,19.8316,11000.0
2015-02-11 12:35:00,24.42,24.42,24.41,24.41,17800.0,19.8316,19.8316,19.8235,19.8235,17800.0
2015-02-11 12:40:00,24.42,24.42,24.34,24.34,18400.0,19.8316,19.8316,19.7667,19.7667,18400.0
2015-02-11 12:45:00,24.34,24.36,24.34,24.35,8000.0,19.7667,19.7829,19.7667,19.7748,8000.0
2015-02-11 12:50:00,24.36,24.36,24.32,24.32,18200.0,19.7829,19.7829,19.7504,19.7504,18200.0
2015-02-11 12:55:00,24.32,24.34,24.3,24.32,47200.0,19.7504,19.7667,19.7342,19.7504,47200.0
2015-02-11 13:00:00,24.31,24.35,24.31,24.33,10400.0,19.7423,19.7748,19.7423,19.7586,10400.0
2015-02-11 13:05:00,24.33,24.33,24.3,24.31,30000.0,19.7586,19.7586,19.7342,19.7423,30000.0
2015-02-11 13:10:00,24.31,24.31,24.26,24.29,98400.0,19.7423,19.7423,19.7017,19.7261,98400.0
2015-02-11 13:15:00,24.29,24.29,24.27,24.28,25200.0,19.7261,19.7261,19.7098,19.7179,25200.0
2015-02-11 13:20:00,24.28,24.32,24.27,24.31,45800.0,19.7179,19.7504,19.7098,19.7423,45800.0
2015-02-11 13:25:00,24.31,24.35,24.3,24.35,19800.0,19.7423,19.7748,19.7342,19.7748,19800.0
2015-02-11 13:30:00,24.35,24.36,24.32,24.34,9400.0,19.7748,19.7829,19.7504,19.7667,9400.0
2015-02-11 13:35:00,24.34,24.35,24.33,24.34,12200.0,19.7667,19.7748,19.7586,19.7667,12200.0
2015-02-11 13:40:00,24.34,24.36,24.33,24.34,17000.0,19.7667,19.7829,19.7586,19.7667,17000.0
2015-02-11 13:45:00,24.34,24.34,24.33,24.34,9600.0,19.7667,19.7667,19.7586,19.7667,9600.0
2015-02-11 13:50:00,24.34,24.34,24.3,24.32,29400.0,19.7667,19.7667,19.7342,19.7504,29400.0
2015-02-11 13:55:00,24.31,24.4,24.3,24.39,24400.0,19.7423,19.8154,19.7342,19.8073,24400.0
2015-02-11 14:00:00,24.38,24.41,24.36,24.39,25400.0,19.7992,19.8235,19.7829,19.8073,25400.0
2015-02-11 14:05:00,24.4,24.43,24.39,24.42,18800.0,19.8154,19.8398,19.8073,19.8316,18800.0
2015-02-11 14:10:00,24.41,24.42,24.39,24.4,9400.0,19.8235,19.8316,19.8073,19.8154,9400.0
2015-02-11 14:15:00,24.39,24.4,24.38,24.4,24000.0,19.8073,19.8154,19.7992,19.8154,24000.0
2015-02-11 14:20:00,24.4,24.44,24.4,24.43,18800.0,19.8154,19.8479,19.8154,19.8398,18800.0
2015-02-11 14:25:00,24.43,24.43,24.38,24.39,17200.0,19.8398,19.8398,19.7992,19.8073,17200.0
2015-02-11 14:30:00,24.39,24.44,24.39,24.43,17200.0,19.8073,19.8479,19.8073,19.8398,17200.0
2015-02-11 14:35:00,24.43,24.45,24.43,24.45,21400.0,19.8398,19.856,19.8398,19.856,21400.0
2015-02-11 14:40:00,24.45,24.47,24.43,24.43,42200.0,19.856,19.8722,19.8398,19.8398,42200.0
2015-02-11 14:45:00,24.43,24.46,24.42,24.45,29400.0,19.8398,19.8641,19.8316,19.856,29400.0
2015-02-11 14:50:00,24.45,24.45,24.4,24.4,27600.0,19.856,19.856,19.8154,19.8154,27600.0
2015-02-11 14:55:00,24.41,24.43,24.38,24.39,34000.0,19.8235,19.8398,19.7992,19.8073,34000.0
2015-02-11 15:00:00,24.4,24.41,24.39,24.4,20200.0,19.8154,19.8235,19.8073,19.8154,20200.0
2015-02-11 15:05:00,24.41,24.43,24.41,24.43,54400.0,19.8235,19.8398,19.8235,19.8398,54400.0
2015-02-11 15:10:00,24.43,24.45,24.43,24.45,22200.0,19.8398,19.856,19.8398,19.856,22200.0
2015-02-11 15:15:00,24.45,24.45,24.42,24.43,36400.0,19.856,19.856,19.8316,19.8398,36400.0
2015-02-11 15:20:00,24.43,24.47,24.43,24.47,27800.0,19.8398,19.8722,19.8398,19.8722,27800.0
2015-02-11 15:25:00,24.47,24.53,24.47,24.5,43400.0,19.8722,19.921,19.8722,19.8966,43400.0
2015-02-11 15:30:00,24.5,24.5,24.43,24.43,41400.0,19.8966,19.8966,19.8398,19.8398,41400.0
2015-02-11 15:35:00,24.45,24.49,24.42,24.45,55800.0,19.856,19.8885,19.8316,19.856,55800.0
2015-02-11 15:40:00,24.46,24.47,24.41,24.42,51800.0,19.8641,19.8722,19.8235,19.8316,51800.0
2015-02-11 15:45:00,24.42,24.43,24.38,24.39,62000.0,19.8316,19.8398,19.7992,19.8073,62000.0
2015-02-11 15:50:00,24.39,24.43,24.39,24.43,115400.0,19.8073,19.8398,19.8073,19.8398,115400.0
2015-02-11 15:55:00,24.43,24.45,24.42,24.43,238200.0,19.8398,19.856,19.8316,19.8398,238200.0
2015-02-12 09:30:00,24.75,24.75,24.46,24.64,72000.0,20.0996,20.0996,19.8641,20.0103,72000.0
2015-02-12 09:35:00,24.64,24.74,24.61,24.73,67400.0,20.0103,20.0915,19.9859,20.0834,67400.0
2015-02-12 09:40:00,24.73,24.73,24.52,24.54,95000.0,20.0834,20.0834,19.9129,19.9291,95000.0
2015-02-12 09:45:00,24.53,24.64,24.53,24.64,48600.0,19.921,20.0103,19.921,20.0103,48600.0
2015-02-12 09:50:00,24.64,24.66,24.6,24.65,41000.0,20.0103,20.0265,19.9778,20.0184,41000.0
2015-02-12 09:55:00,24.65,24.65,24.56,24.6,98200.0,20.0184,20.0184,19.9453,19.9778,98200.0
2015-02-12 10:00:00,24.61,24.62,24.59,24.6,54600.0,19.9859,19.9941,19.9697,19.9778,54600.0
2015-02-12 10:05:00,24.6,24.67,24.6,24.67,175800.0,19.9778,20.0347,19.9778,20.0347,175800.0
2015-02-12 10:10:00,24.67,24.74,24.66,24.72,58000.0,20.0347,20.0915,20.0265,20.0753,58000.0
2015-02-12 10:15:00,24.72,24.73,24.7,24.71,11600.0,20.0753,20.0834,20.059,20.0672,11600.0
2015-02-12 10:20:00,24.7,24.72,24.67,24.67,134800.0,20.059,20.0753,20.0347,20.0347,134800.0
2015-02-12 10:25:00,24.68,24.72,24.67,24.68,53400.0,20.0428,20.0753,20.0347,20.0428,53400.0
2015-02-12 10:30:00,24.68,24.74,24.68,24.73,49800.0,20.0428,20.0915,20.0428,20.0834,49800.0
2015-02-12 10:35:00,24.73,24.73,24.68,24.71,11200.0,20.0834,20.0834,20.0428,20.0672,11200.0
2015-02-12 10:40:00,24.71,24.73,24.69,24.73,19800.0,20.0672,20.0834,20.0509,20.0834,19800.0
2015-02-12 10:45:00,24.73,24.74,24.7,24.71,24600.0,20.0834,20.0915,20.059,20.0672,24600.0
2015-02-12 10:50:00,24.71,24.73,24.71,24.72,22000.0,20.0672,20.0834,20.0672,20.0753,22000.0
2015-02-12 10:55:00,24.73,24.75,24.73,24.74,44000.0,20.0834,20.0996,20.0834,20.0915,44000.0
2015-02-12 11:00:00,24.74,24.74,24.71,24.71,34200.0,20.0915,20.0915,20.0672,20.0672,34200.0
2015-02-12 11:05:00,24.71,24.71,24.67,24.7,227600.0,20.0672,20.0672,20.0347,20.059,227600.0
2015-02-12 11:10:00,24.69,24.71,24.69,24.71,29600.0,20.0509,20.0672,20.0509,20.0672,29600.0
2015-02-12 11:15:00,24.7,24.71,24.67,24.68,29400.0,20.059,20.0672,20.0347,20.0428,29400.0
2015-02-12 11:20:00,24.68,24.75,24.67,24.74,159400.0,20.0428,20.0996,20.0347,20.0915,159400.0
2015-02-12 11:25:00,24.73,24.75,24.73,24.75,17600.0,20.0834,20.0996,20.0834,20.0996,17600.0
2015-02-12 11:30:00,24.75,24.78,24.75,24.77,142200.0,20.0996,20.124,20.0996,20.1159,142200.0
2015-02-12 11:35:00,24.77,24.77,24.75,24.77,9600.0,20.1159,20.1159,20.0996,20.1159,9600.0
2015-02-12 11:40:00,24.77,24.78,24.76,24.77,19000.0,20.1159,20.124,20.1078,20.1159,19000.0
2015-02-12 11:45:00,24.77,24.81,24.75,24.8,24200.0,20.1159,20.1484,20.0996,20.1402,24200.0
2015-02-12 11:50:00,24.8,24.81,24.78,24.78,23400.0,20.1402,20.1484,20.124,20.124,23400.0
2015-02-12 11:55:00,24.77,24.79,24.77,24.77,15000.0,20.1159,20.1321,20.1159,20.1159,15000.0
2015-02-12 12:00:00,24.77,24.78,24.75,24.77,16600.0,20.1159,20.124,20.0996,20.1159,16600.0
2015-02-12 12:05:00,24.76,24.77,24.74,24.75,14000.0,20.1078,20.1159,20.0915,20.0996,14000.0
2015-02-12 12:10:00,24.75,24.75,24.74,24.75,41800.0,20.0996,20.0996,20.0915,20.0996,41800.0
2015-02-12 12:15:00,24.75,24.78,24.75,24.78,37200.0,20.0996,20.124,20.0996,20.124,37200.0
2015-02-12 12:20:00,24.77,24.78,24.77,24.78,17600.0,20.1159,20.124,20.1159,20.124,17600.0
2015-02-12 12:25:00,24.78,24.79,24.77,24.79,19600.0,20.124,20.1321,20.1159,20.1321,19600.0
2015-02-12 12:30:00,24.8,24.84,24.79,24.82,90600.0,20.1402,20.1727,20.1321,20.1565,90600.0
2015-02-12 12:35:00,24.83,24.85,24.82,24.84,12600.0,20.1646,20.1808,20.1565,20.1727,12600.0
2015-02-12 12:40:00,24.84,24.84,24.81,24.83,17600.0,20.1727,20.1727,20.1484,20.1646,17600.0
2015-02-12 12:45:00,24.82,24.83,24.82,24.83,31000.0,20.1565,20.1646,20.1565,20.1646,31000.0
2015-02-12 12:50:00,24.82,24.84,24.82,24.83,22200.0,20.1565,20.1727,20.1565,20.1646,22200.0
2015-02-12 12:55:00,24.84,24.87,24.84,24.87,163400.0,20.1727,20.1971,20.1727,20.1971,163400.0
2015-02-12 13:00:00,24.86,24.86,24.85,24.86,36000.0,20.189,20.189,20.1808,20.189,36000.0
2015-02-12 13:05:00,24.85,24.86,24.82,24.82,13400.0,20.1808,20.189,20.1565,20.1565,13400.0
2015-02-12 13:10:00,24.82,24.85,24.82,24.85,16000.0,20.1565,20.1808,20.1565,20.1808,16000.0
2015-02-12 13:15:00,24.84,24.86,24.84,24.85,11400.0,20.1727,20.189,20.1727,20.1808,11400.0
2015-02-12 13:20:00,24.85,24.86,24.83,24.84,22400.0,20.1808,20.189,20.1646,20.1727,22400.0
2015-02-12 13:25:00,24.84,24.84,24.83,24.84,16200.0,20.1727,20.1727,20.1646,20.1727,16200.0
2015-02-12 13:30:00,24.84,24.86,24.84,24.86,44200.0,20.1727,20.189,20.1727,20.189,44200.0
2015-02-12 13:35:00,24.86,24.89,24.86,24.89,35400.0,20.189,20.2133,20.189,20.2133,35400.0
2015-02-12 13:40:00,24.89,24.9,24.87,24.88,56200.0,20.2133,20.2215,20.1971,20.2052,56200.0
2015-02-12 13:45:00,24.88,24.88,24.86,24.87,26600.0,20.2052,20.2052,20.189,20.1971,26600.0
2015-02-12 13:50:00,24.87,24.89,24.86,24.86,42400.0,20.1971,20.2133,20.189,20.189,42400.0
2015-02-12 13:55:00,24.86,24.88,24.86,24.87,63600.0,20.189,20.2052,20.189,20.1971,63600.0
2015-02-12 14:00:00,24.88,24.88,24.83,24.84,28000.0,20.2052,20.2052,20.1646,20.1727,28000.0
2015-02-12 14:05:00,24.84,24.86,24.83,24.86,37000.0,20.1727,20.189,20.1646,20.189,37000.0
2015-02-12 14:10:00,24.86,24.88,24.86,24.86,32400.0,20.189,20.2052,20.189,20.189,32400.0
2015-02-12 14:15:00,24.86,24.86,24.84,24.86,44400.0,20.189,20.189,20.1727,20.189,44400.0
2015-02-12 14:20:00,24.86,24.86,24.84,24.86,44200.0,20.189,20.189,20.1727,20.189,44200.0
2015-02-12 14:25:00,24.86,24.87,24.85,24.86,40000.0,20.189,20.1971,20.1808,20.189,40000.0
2015-02-12 14:30:00,24.86,24.88,24.84,24.84,31000.0,20.189,20.2052,20.1727,20.1727,31000.0
2015-02-12 14:35:00,24.84,24.84,24.83,24.83,16800.0,20.1727,20.1727,20.1646,20.1646,16800.0
2015-02-12 14:40:00,24.83,24.86,24.83,24.86,31600.0,20.1646,20.189,20.1646,20.189,31600.0
2015-02-12 14:45:00,24.86,24.86,24.84,24.84,27400.0,20.189,20.189,20.1727,20.1727,27400.0
2015-02-12 14:50:00,24.84,24.85,24.83,24.84,33000.0,20.1727,20.1808,20.1646,20.1727,33000.0
2015-02-12 14:55:00,24.83,24.84,24.83,24.83,39600.0,20.1646,20.1727,20.1646,20.1646,39600.0
2015-02-12 15:00:00,24.84,24.88,24.83,24.87,66000.0,20.1727,20.2052,20.1646,20.1971,66000.0
2015-02-12 15:05:00,24.87,24.93,24.86,24.93,113200.0,20.1971,20.2458,20.189,20.2458,113200.0
2015-02-12 15:10:00,24.93,24.95,24.93,24.94,79600.0,20.2458,20.2621,20.2458,20.2539,79600.0
2015-02-12 15:15:00,24.95,24.96,24.93,24.95,110600.0,20.2621,20.2702,20.2458,20.2621,110600.0
2015-02-12 15:20:00,24.95,24.99,24.95,24.99,82200.0,20.2621,20.2945,20.2621,20.2945,82200.0
2015-02-12 15:25:00,24.98,24.99,24.96,24.96,66200.0,20.2864,20.2945,20.2702,20.2702,66200.0
2015-02-12 15:30:00,24.96,24.97,24.93,24.93,171600.0,20.2702,20.2783,20.2458,20.2458,171600.0
2015-02-12 15:35:00,24.93,24.94,24.91,24.91,76400.0,20.2458,20.2539,20.2296,20.2296,76400.0
2015-02-12 15:40:00,24.91,24.98,24.9,24.96,222000.0,20.2296,20.2864,20.2215,20.2702,222000.0
2015-02-12 15:45:00,24.96,25.0,24.95,24.99,138000.0,20.2702,20.3027,20.2621,20.2945,138000.0
2015-02-12 15:50:00,24.99,25.02,24.98,25.01,331400.0,20.2945,20.3189,20.2864,20.3108,331400.0
2015-02-12 15:55:00,25.0,25.0,24.98,24.99,386600.0,20.3027,20.3027,20.2864,20.2945,386600.0
2015-02-13 09:30:00,25.75,25.84,25.31,25.49,334600.0,20.9117,20.9848,20.5544,20.7006,334600.0
2015-02-13 09:35:00,25.48,25.54,25.43,25.53,242600.0,20.6925,20.7412,20.6519,20.7331,242600.0
2015-02-13 09:40:00,25.51,25.6,25.47,25.58,224200.0,20.7168,20.7899,20.6844,20.7737,224200.0
2015-02-13 09:45:00,25.58,25.59,25.45,25.47,244400.0,20.7737,20.7818,20.6681,20.6844,244400.0
2015-02-13 09:50:00,25.47,25.48,25.43,25.45,74800.0,20.6844,20.6925,20.6519,20.6681,74800.0
2015-02-13 09:55:00,25.46,25.51,25.43,25.5,128600.0,20.6762,20.7168,20.6519,20.7087,128600.0
2015-02-13 10:00:00,25.5,25.51,25.4,25.44,164800.0,20.7087,20.7168,20.6275,20.66,164800.0
2015-02-13 10:05:00,25.45,25.45,25.29,25.36,225400.0,20.6681,20.6681,20.5382,20.595,225400.0
2015-02-13 10:10:00,25.36,25.41,25.21,25.25,151200.0,20.595,20.6356,20.4732,20.5057,151200.0
2015-02-13 10:15:00,25.24,25.26,25.1,25.1,53000.0,20.4976,20.5138,20.3839,20.3839,53000.0
2015-02-13 10:20:00,25.1,25.11,25.02,25.06,105200.0,20.3839,20.392,20.3189,20.3514,105200.0
2015-02-13 10:25:00,25.07,25.24,25.07,25.22,89400.0,20.3595,20.4976,20.3595,20.4813,89400.0
2015-02-13 10:30:00,25.22,25.24,25.18,25.19,39800.0,20.4813,20.4976,20.4488,20.457,39800.0
2015-02-13 10:35:00,25.18,25.2,25.16,25.2,30000.0,20.4488,20.4651,20.4326,20.4651,30000.0
2015-02-13 10:40:00,25.2,25.2,25.18,25.19,36800.0,20.4651,20.4651,20.4488,20.457,36800.0
2015-02-13 10:45:00,25.2,25.22,25.18,25.22,85600.0,20.4651,20.4813,20.4488,20.4813,85600.0
2015-02-13 10:50:00,25.22,25.26,25.21,25.26,29200.0,20.4813,20.5138,20.4732,20.5138,29200.0
2015-02-13 10:55:00,25.26,25.29,25.26,25.26,28600.0,20.5138,20.5382,20.5138,20.5138,28600.0
2015-02-13 11:00:00,25.27,25.3,25.25,25.27,11800.0,20.5219,20.5463,20.5057,20.5219,11800.0
2015-02-13 11:05:00,25.26,25.28,25.25,25.28,16000.0,20.5138,20.5301,20.5057,20.5301,16000.0
2015-02-13 11:10:00,25.28,25.31,25.28,25.3,50800.0,20.5301,20.5544,20.5301,20.5463,50800.0
2015-02-13 11:15:00,25.29,25.31,25.29,25.3,33200.0,20.5382,20.5544,20.5382,20.5463,33200.0
2015-02-13 11:20:00,25.29,25.3,25.25,25.26,11800.0,20.5382,20.5463,20.5057,20.5138,11800.0
2015-02-13 11:25:00,25.26,25.27,25.22,25.23,15400.0,20.5138,20.5219,20.4813,20.4894,15400.0
2015-02-13 11:30:00,25.24,25.25,25.21,25.22,16400.0,20.4976,20.5057,20.4732,20.4813,16400.0
2015-02-13 11:35:00,25.22,25.22,25.19,25.21,16800.0,20.4813,20.4813,20.457,20.4732,16800.0
2015-02-13 11:40:00,25.21,25.25,25.2,25.25,33400.0,20.4732,20.5057,20.4651,20.5057,33400.0
2015-02-13 11:45:00,25.25,25.27,25.24,25.27,23000.0,20.5057,20.5219,20.4976,20.5219,23000.0
2015-02-13 11:50:00,25.26,25.26,25.24,25.25,7800.0,20.5138,20.5138,20.4976,20.5057,7800.0
2015-02-13 11:55:00,25.25,25.29,25.25,25.25,17200.0,20.5057,20.5382,20.5057,20.5057,17200.0
2015-02-13 12:00:00,25.25,25.27,25.25,25.25,20800.0,20.5057,20.5219,20.5057,20.5057,20800.0
2015-02-13 12:05:00,25.25,25.29,25.23,25.25,41200.0,20.5057,20.5382,20.4894,20.5057,41200.0
2015-02-13 12:10:00,25.24,25.25,25.23,25.24,5600.0,20.4976,20.5057,20.4894,20.4976,5600.0
2015-02-13 12:15:00,25.24,25.25,25.21,25.23,39200.0,20.4976,20.5057,20.4732,20.4894,39200.0
2015-02-13 12:20:00,25.22,25.25,25.2,25.24,27200.0,20.4813,20.5057,20.4651,20.4976,27200.0
2015-02-13 12:25:00,25.24,25.24,25.18,25.19,20600.0,20.4976,20.4976,20.4488,20.457,20600.0
2015-02-13 12:30:00,25.18,25.22,25.18,25.22,13400.0,20.4488,20.4813,20.4488,20.4813,13400.0
2015-02-13 12:35:00,25.21,25.21,25.17,25.17,20200.0,20.4732,20.4732,20.4407,20.4407,20200.0
2015-02-13 12:40:00,25.18,25.24,25.17,25.24,28800.0,20.4488,20.4976,20.4407,20.4976,28800.0
2015-02-13 12:45:00,25.23,25.24,25.22,25.24,9800.0,20.4894,20.4976,20.4813,20.4976,9800.0
2015-02-13 12:50:00,25.24,25.25,25.23,25.24,23400.0,20.4976,20.5057,20.4894,20.4976,23400.0
2015-02-13 12:55:00,25.23,25.24,25.22,25.23,5600.0,20.4894,20.4976,20.4813,20.4894,5600.0
2015-02-13 13:00:00,25.24,25.27,25.24,25.27,14400.0,20.4976,20.5219,20.4976,20.5219,14400.0
2015-02-13 13:05:00,25.27,25.29,25.26,25.28,8400.0,20.5219,20.5382,20.5138,20.5301,8400.0
2015-02-13 13:10:00,25.28,25.3,25.28,25.29,15000.0,20.5301,20.5463,20.5301,20.5382,15000.0
2015-02-13 13:15:00,25.28,25.28,25.25,25.26,20200.0,20.5301,20.5301,20.5057,20.5138,20200.0
2015-02-13 13:20:00,25.25,25.25,25.23,25.25,11000.0,20.5057,20.5057,20.4894,20.5057,11000.0
2015-02-13 13:25:00,25.25,25.25,25.24,25.25,14600.0,20.5057,20.5057,20.4976,20.5057,14600.0
2015-02-13 13:30:00,25.24,25.24,25.22,25.23,18200.0,20.4976,20.4976,20.4813,20.4894,18200.0
2015-02-13 13:35:00,25.23,25.24,25.19,25.21,22200.0,20.4894,20.4976,20.457,20.4732,22200.0
2015-02-13 13:40:00,25.21,25.24,25.2,25.23,13400.0,20.4732,20.4976,20.4651,20.4894,13400.0
2015-02-13 13:45:00,25.23,25.24,25.21,25.24,10000.0,20.4894,20.4976,20.4732,20.4976,10000.0
2015-02-13 13:50:00,25.24,25.27,25.23,25.25,16000.0,20.4976,20.5219,20.4894,20.5057,16000.0
2015-02-13 13:55:00,25.26,25.27,25.23,25.23,13200.0,20.5138,20.5219,20.4894,20.4894,13200.0
2015-02-13 14:00:00,25.23,25.25,25.21,25.22,19200.0,20.4894,20.5057,20.4732,20.4813,19200.0
2015-02-13 14:05:00,25.22,25.25,25.22,25.24,16000.0,20.4813,20.5057,20.4813,20.4976,16000.0
2015-02-13 14:10:00,25.23,25.24,25.16,25.22,52600.0,20.4894,20.4976,20.4326,20.4813,52600.0
2015-02-13 14:15:00,25.22,25.23,25.2,25.21,29000.0,20.4813,20.4894,20.4651,20.4732,29000.0
2015-02-13 14:20:00,25.21,25.24,25.2,25.21,15800.0,20.4732,20.4976,20.4651,20.4732,15800.0
2015-02-13 14:25:00,25.21,25.25,25.21,25.25,18000.0,20.4732,20.5057,20.4732,20.5057,18000.0
2015-02-13 14:30:00,25.25,25.27,25.25,25.27,22800.0,20.5057,20.5219,20.5057,20.5219,22800.0
2015-02-13 14:35:00,25.27,25.3,25.27,25.28,15400.0,20.5219,20.5463,20.5219,20.5301,15400.0
2015-02-13 14:40:00,25.28,25.28,25.25,25.27,26200.0,20.5301,20.5301,20.5057,20.5219,26200.0
2015-02-13 14:45:00,25.26,25.29,25.25,25.27,13200.0,20.5138,20.5382,20.5057,20.5219,13200.0
2015-02-13 14:50:00,25.26,25.27,25.25,25.25,12400.0,20.5138,20.5219,20.5057,20.5057,12400.0
2015-02-13 14:55:00,25.25,25.29,25.25,25.29,34600.0,20.5057,20.5382,20.5057,20.5382,34600.0
2015-02-13 15:00:00,25.29,25.31,25.29,25.31,22600.0,20.5382,20.5544,20.5382,20.5544,22600.0
2015-02-13 15:05:00,25.31,25.35,25.3,25.34,35400.0,20.5544,20.5869,20.5463,20.5788,35400.0
2015-02-13 15:10:00,25.34,25.35,25.32,25.33,33400.0,20.5788,20.5869,20.5625,20.5707,33400.0
2015-02-13 15:15:00,25.32,25.33,25.3,25.31,24000.0,20.5625,20.5707,20.5463,20.5544,24000.0
2015-02-13 15:20:00,25.31,25.32,25.29,25.32,22200.0,20.5544,20.5625,20.5382,20.5625,22200.0
2015-02-13 15:25:00,25.32,25.34,25.32,25.33,11400.0,20.5625,20.5788,20.5625,20.5707,11400.0
2015-02-13 15:30:00,25.33,25.34,25.31,25.32,46200.0,20.5707,20.5788,20.5544,20.5625,46200.0
2015-02-13 15:35:00,25.32,25.38,25.32,25.36,86400.0,20.5625,20.6113,20.5625,20.595,86400.0
2015-02-13 15:40:00,25.36,25.38,25.35,25.38,29000.0,20.595,20.6113,20.5869,20.6113,29000.0
2015-02-13 15:45:00,25.38,25.38,25.34,25.34,37600.0,20.6113,20.6113,20.5788,20.5788,37600.0
2015-02-13 15:50:00,25.34,25.38,25.34,25.35,101000.0,20.5788,20.6113,20.5788,20.5869,101000.0
2015-02-13 15:55:00,25.35,25.36,25.34,25.36,177200.0,20.5869,20.595,20.5788,20.595,177200.0
2015-02-17 09:30:00,25.25,25.25,25.09,25.16,108800.0,20.5057,20.5057,20.3758,20.4326,108800.0
2015-02-17 09:35:00,25.15,25.18,25.11,25.14,44400.0,20.4245,20.4488,20.392,20.4164,44400.0
2015-02-17 09:40:00,25.14,25.21,25.1,25.16,33200.0,20.4164,20.4732,20.3839,20.4326,33200.0
2015-02-17 09:45:00,25.17,25.2,25.15,25.16,32400.0,20.4407,20.4651,20.4245,20.4326,32400.0
2015-02-17 09:50:00,25.17,25.22,25.15,25.22,22600.0,20.4407,20.4813,20.4245,20.4813,22600.0
2015-02-17 09:55:00,25.24,25.28,25.21,25.25,18400.0,20.4976,20.5301,20.4732,20.5057,18400.0
2015-02-17 10:00:00,25.25,25.26,25.21,25.22,22600.0,20.5057,20.5138,20.4732,20.4813,22600.0
2015-02-17 10:05:00,25.22,25.26,25.22,25.25,24400.0,20.4813,20.5138,20.4813,20.5057,24400.0
2015-02-17 10:10:00,25.25,25.25,25.23,25.23,22000.0,20.5057,20.5057,20.4894,20.4894,22000.0
2015-02-17 10:15:00,25.22,25.27,25.22,25.25,29200.0,20.4813,20.5219,20.4813,20.5057,29200.0
2015-02-17 10:20:00,25.25,25.29,25.25,25.28,41800.0,20.5057,20.5382,20.5057,20.5301,41800.0
2015-02-17 10:25:00,25.29,25.33,25.28,25.32,24600.0,20.5382,20.5707,20.5301,20.5625,24600.0
2015-02-17 10:30:00,25.33,25.36,25.32,25.35,21400.0,20.5707,20.595,20.5625,20.5869,21400.0
2015-02-17 10:35:00,25.36,25.36,25.3,25.34,62600.0,20.595,20.595,20.5463,20.5788,62600.0
2015-02-17 10:40:00,25.34,25.35,25.32,25.33,50000.0,20.5788,20.5869,20.5625,20.5707,50000.0
2015-02-17 10:45:00,25.32,25.33,25.29,25.3,21200.0,20.5625,20.5707,20.5382,20.5463,21200.0
2015-02-17 10:50:00,25.3,25.32,25.23,25.24,18200.0,20.5463,20.5625,20.4894,20.4976,18200.0
2015-02-17 10:55:00,25.23,25.28,25.23,25.25,66000.0,20.4894,20.5301,20.4894,20.5057,66000.0
2015-02-17 11:00:00,25.25,25.27,25.25,25.27,11600.0,20.5057,20.5219,20.5057,20.5219,11600.0
2015-02-17 11:05:00,25.28,25.3,25.28,25.29,10000.0,20.5301,20.5463,20.5301,20.5382,10000.0
2015-02-17 11:10:00,25.3,25.31,25.27,25.27,11800.0,20.5463,20.5544,20.5219,20.5219,11800.0
2015-02-17 11:15:00,25.27,25.3,25.27,25.3,27400.0,20.5219,20.5463,20.5219,20.5463,27400.0
2015-02-17 11:20:00,25.29,25.33,25.29,25.3,32600.0,20.5382,20.5707,20.5382,20.5463,32600.0
2015-02-17 11:25:00,25.31,25.33,25.31,25.31,15000.0,20.5544,20.5707,20.5544,20.5544,15000.0
2015-02-17 11:30:00,25.32,25.34,25.31,25.33,22000.0,20.5625,20.5788,20.5544,20.5707,22000.0
2015-02-17 11:35:00,25.33,25.34,25.31,25.33,16400.0,20.5707,20.5788,20.5544,20.5707,16400.0
2015-02-17 11:40:00,25.34,25.34,25.26,25.26,137600.0,20.5788,20.5788,20.5138,20.5138,137600.0
2015-02-17 11:45:00,25.27,25.31,25.27,25.29,21400.0,20.5219,20.5544,20.5219,20.5382,21400.0
2015-02-17 11:50:00,25.29,25.34,25.28,25.31,13800.0,20.5382,20.5788,20.5301,20.5544,13800.0
2015-02-17 11:55:00,25.31,25.31,25.29,25.31,20600.0,20.5544,20.5544,20.5382,20.5544,20600.0
2015-02-17 12:00:00,25.31,25.33,25.31,25.32,6600.0,20.5544,20.5707,20.5544,20.5625,6600.0
2015-02-17 12:05:00,25.33,25.35,25.32,25.35,12000.0,20.5707,20.5869,20.5625,20.5869,12000.0
2015-02-17 12:10:00,25.34,25.34,25.32,25.32,7800.0,20.5788,20.5788,20.5625,20.5625,7800.0
2015-02-17 12:15:00,25.32,25.33,25.32,25.33,2600.0,20.5625,20.5707,20.5625,20.5707,2600.0
2015-02-17 12:20:00,25.32,25.33,25.31,25.33,14200.0,20.5625,20.5707,20.5544,20.5707,14200.0
2015-02-17 12:25:00,25.33,25.35,25.32,25.35,9000.0,20.5707,20.5869,20.5625,20.5869,9000.0
2015-02-17 12:30:00,25.35,25.4,25.34,25.38,36200.0,20.5869,20.6275,20.5788,20.6113,36200.0
2015-02-17 12:35:00,25.38,25.4,25.36,25.4,12600.0,20.6113,20.6275,20.595,20.6275,12600.0
2015-02-17 12:40:00,25.39,25.43,25.39,25.42,15400.0,20.6194,20.6519,20.6194,20.6437,15400.0
2015-02-17 12:45:00,25.42,25.43,25.41,25.42,13400.0,20.6437,20.6519,20.6356,20.6437,13400.0
2015-02-17 12:50:00,25.42,25.43,25.41,25.41,10600.0,20.6437,20.6519,20.6356,20.6356,10600.0
2015-02-17 12:55:00,25.41,25.41,25.39,25.39,8400.0,20.6356,20.6356,20.6194,20.6194,8400.0
2015-02-17 13:00:00,25.4,25.46,25.4,25.46,13800.0,20.6275,20.6762,20.6275,20.6762,13800.0
2015-02-17 13:05:00,25.45,25.46,25.43,25.43,14200.0,20.6681,20.6762,20.6519,20.6519,14200.0
2015-02-17 13:10:00,25.44,25.48,25.43,25.46,56600.0,20.66,20.6925,20.6519,20.6762,56600.0
2015-02-17 13:15:00,25.45,25.48,25.45,25.48,11400.0,20.6681,20.6925,20.6681,20.6925,11400.0
2015-02-17 13:20:00,25.48,25.52,25.47,25.5,18200.0,20.6925,20.725,20.6844,20.7087,18200.0
2015-02-17 13:25:00,25.5,25.52,25.5,25.5,15600.0,20.7087,20.725,20.7087,20.7087,15600.0
2015-02-17 13:30:00,25.5,25.51,25.5,25.5,10200.0,20.7087,20.7168,20.7087,20.7087,10200.0
2015-02-17 13:35:00,25.5,25.52,25.5,25.5,28600.0,20.7087,20.725,20.7087,20.7087,28600.0
2015-02-17 13:40:00,25.5,25.5,25.48,25.48,15600.0,20.7087,20.7087,20.6925,20.6925,15600.0
2015-02-17 13:45:00,25.48,25.49,25.47,25.49,17400.0,20.6925,20.7006,20.6844,20.7006,17400.0
2015-02-17 13:50:00,25.49,25.49,25.43,25.44,11600.0,20.7006,20.7006,20.6519,20.66,11600.0
2015-02-17 13:55:00,25.43,25.44,25.4,25.41,16600.0,20.6519,20.66,20.6275,20.6356,16600.0
2015-02-17 14:00:00,25.41,25.41,25.39,25.41,18400.0,20.6356,20.6356,20.6194,20.6356,18400.0
2015-02-17 14:05:00,25.41,25.46,25.41,25.43,20800.0,20.6356,20.6762,20.6356,20.6519,20800.0
2015-02-17 14:10:00,25.44,25.44,25.41,25.41,22800.0,20.66,20.66,20.6356,20.6356,22800.0
2015-02-17 14:15:00,25.41,25.42,25.39,25.41,12800.0,20.6356,20.6437,20.6194,20.6356,12800.0
2015-02-17 14:20:00,25.41,25.42,25.39,25.4,20000.0,20.6356,20.6437,20.6194,20.6275,20000.0
2015-02-17 14:25:00,25.4,25.42,25.4,25.41,46000.0,20.6275,20.6437,20.6275,20.6356,46000.0
2015-02-17 14:30:00,25.42,25.43,25.41,25.41,42800.0,20.6437,20.6519,20.6356,20.6356,42800.0
2015-02-17 14:35:00,25.42,25.43,25.41,25.41,23200.0,20.6437,20.6519,20.6356,20.6356,23200.0
2015-02-17 14:40:00,25.41,25.42,25.4,25.4,14400.0,20.6356,20.6437,20.6275,20.6275,14400.0
2015-02-17 14:45:00,25.41,25.43,25.4,25.43,29800.0,20.6356,20.6519,20.6275,20.6519,29800.0
2015-02-17 14:50:00,25.43,25.45,25.42,25.42,19200.0,20.6519,20.6681,20.6437,20.6437,19200.0
2015-02-17 14:55:00,25.43,25.45,25.42,25.43,21000.0,20.6519,20.6681,20.6437,20.6519,21000.0
2015-02-17 15:00:00,25.44,25.46,25.43,25.45,25400.0,20.66,20.6762,20.6519,20.6681,25400.0
2015-02-17 15:05:00,25.45,25.49,25.44,25.48,21000.0,20.6681,20.7006,20.66,20.6925,21000.0
2015-02-17 15:10:00,25.48,25.49,25.44,25.48,38800.0,20.6925,20.7006,20.66,20.6925,38800.0
2015-02-17 15:15:00,25.48,25.48,25.43,25.43,46000.0,20.6925,20.6925,20.6519,20.6519,46000.0
2015-02-17 15:20:00,25.43,25.45,25.41,25.43,19400.0,20.6519,20.6681,20.6356,20.6519,19400.0
2015-02-17 15:25:00,25.43,25.45,25.43,25.44,27200.0,20.6519,20.6681,20.6519,20.66,27200.0
2015-02-17 15:30:00,25.44,25.45,25.38,25.39,49200.0,20.66,20.6681,20.6113,20.6194,49200.0
2015-02-17 15:35:00,25.4,25.43,25.38,25.42,36200.0,20.6275,20.6519,20.6113,20.6437,36200.0
2015-02-17 15:40:00,25.42,25.44,25.42,25.43,44600.0,20.6437,20.66,20.6437,20.6519,44600.0
2015-02-17 15:45:00,25.43,25.43,25.4,25.41,50000.0,20.6519,20.6519,20.6275,20.6356,50000.0
2015-02-17 15:50:00,25.41,25.43,25.4,25.4,178400.0,20.6356,20.6519,20.6275,20.6275,178400.0
2015-02-17 15:55:00,25.4,25.47,25.4,25.45,165600.0,20.6275,20.6844,20.6275,20.6681,165600.0
2015-02-18 09:30:00,25.34,25.39,25.22,25.35,95000.0,20.5788,20.6194,20.4813,20.5869,95000.0
2015-02-18 09:35:00,25.31,25.41,25.31,25.36,15400.0,20.5544,20.6356,20.5544,20.595,15400.0
2015-02-18 09:40:00,25.36,25.38,25.34,25.38,35400.0,20.595,20.6113,20.5788,20.6113,35400.0
2015-02-18 09:45:00,25.36,25.38,25.33,25.35,50600.0,20.595,20.6113,20.5707,20.5869,50600.0
2015-02-18 09:50:00,25.36,25.38,25.34,25.36,38400.0,20.595,20.6113,20.5788,20.595,38400.0
2015-02-18 09:55:00,25.36,25.41,25.34,25.35,57400.0,20.595,20.6356,20.5788,20.5869,57400.0
2015-02-18 10:00:00,25.34,25.36,25.29,25.35,89400.0,20.5788,20.595,20.5382,20.5869,89400.0
2015-02-18 10:05:00,25.36,25.38,25.34,25.36,23800.0,20.595,20.6113,20.5788,20.595,23800.0
2015-02-18 10:10:00,25.36,25.37,25.27,25.32,61600.0,20.595,20.6031,20.5219,20.5625,61600.0
2015-02-18 10:15:00,25.31,25.32,25.3,25.31,20600.0,20.5544,20.5625,20.5463,20.5544,20600.0
2015-02-18 10:20:00,25.3,25.37,25.27,25.31,96000.0,20.5463,20.6031,20.5219,20.5544,96000.0
2015-02-18 10:25:00,25.31,25.35,25.28,25.32,111200.0,20.5544,20.5869,20.5301,20.5625,111200.0
2015-02-18 10:30:00,25.32,25.35,25.29,25.31,142600.0,20.5625,20.5869,20.5382,20.5544,142600.0
2015-02-18 10:35:00,25.31,25.32,25.28,25.3,33000.0,20.5544,20.5625,20.5301,20.5463,33000.0
2015-02-18 10:40:00,25.31,25.35,25.26,25.27,192600.0,20.5544,20.5869,20.5138,20.5219,192600.0
2015-02-18 10:45:00,25.27,25.27,25.24,25.24,50000.0,20.5219,20.5219,20.4976,20.4976,50000.0
2015-02-18 10:50:00,25.24,25.25,25.21,25.21,41200.0,20.4976,20.5057,20.4732,20.4732,41200.0
2015-02-18 10:55:00,25.21,25.23,25.19,25.21,32800.0,20.4732,20.4894,20.457,20.4732,32800.0
2015-02-18 11:00:00,25.21,25.23,25.18,25.18,20800.0,20.4732,20.4894,20.4488,20.4488,20800.0
2015-02-18 11:05:00,25.18,25.2,25.16,25.2,29400.0,20.4488,20.4651,20.4326,20.4651,29400.0
2015-02-18 11:10:00,25.2,25.21,25.2,25.2,22800.0,20.4651,20.4732,20.4651,20.4651,22800.0
2015-02-18 11:15:00,25.2,25.23,25.2,25.23,30000.0,20.4651,20.4894,20.4651,20.4894,30000.0
2015-02-18 11:20:00,25.23,25.24,25.22,25.24,26000.0,20.4894,20.4976,20.4813,20.4976,26000.0
2015-02-18 11:25:00,25.24,25.25,25.22,25.24,29000.0,20.4976,20.5057,20.4813,20.4976,29000.0
2015-02-18 11:30:00,25.24,25.26,25.24,25.25,37400.0,20.4976,20.5138,20.4976,20.5057,37400.0
2015-02-18 11:35:00,25.24,25.25,25.24,25.24,19400.0,20.4976,20.5057,20.4976,20.4976,19400.0
2015-02-18 11:40:00,25.25,25.25,25.2,25.22,28200.0,20.5057,20.5057,20.4651,20.4813,28200.0
2015-02-18 11:45:00,25.23,25.24,25.21,25.23,13600.0,20.4894,20.4976,20.4732,20.4894,13600.0
2015-02-18 11:50:00,25.23,25.26,25.22,25.25,24600.0,20.4894,20.5138,20.4813,20.5057,24600.0
2015-02-18 11:55:00,25.25,25.26,25.24,25.25,31200.0,20.5057,20.5138,20.4976,20.5057,31200.0
2015-02-18 12:00:00,25.25,25.29,25.24,25.28,29400.0,20.5057,20.5382,20.4976,20.5301,29400.0
2015-02-18 12:05:00,25.28,25.3,25.25,25.25,15800.0,20.5301,20.5463,20.5057,20.5057,15800.0
2015-02-18 12:10:00,25.25,25.3,25.25,25.29,11800.0,20.5057,20.5463,20.5057,20.5382,11800.0
2015-02-18 12:15:00,25.31,25.33,25.31,25.33,6400.0,20.5544,20.5707,20.5544,20.5707,6400.0
2015-02-18 12:20:00,25.33,25.34,25.31,25.31,11200.0,20.5707,20.5788,20.5544,20.5544,11200.0
2015-02-18 12:25:00,25.3,25.31,25.29,25.31,13400.0,20.5463,20.5544,20.5382,20.5544,13400.0
2015-02-18 12:30:00,25.31,25.34,25.29,25.33,19600.0,20.5544,20.5788,20.5382,20.5707,19600.0
2015-02-18 12:35:00,25.33,25.33,25.27,25.29,16000.0,20.5707,20.5707,20.5219,20.5382,16000.0
2015-02-18 12:40:00,25.29,25.3,25.27,25.27,24400.0,20.5382,20.5463,20.5219,20.5219,24400.0
2015-02-18 12:45:00,25.27,25.3,25.27,25.28,13600.0,20.5219,20.5463,20.5219,20.5301,13600.0
2015-02-18 12:50:00,25.29,25.32,25.25,25.25,65400.0,20.5382,20.5625,20.5057,20.5057,65400.0
2015-02-18 12:55:00,25.26,25.29,25.26,25.27,11800.0,20.5138,20.5382,20.5138,20.5219,11800.0
2015-02-18 13:00:00,25.27,25.31,25.27,25.3,24000.0,20.5219,20.5544,20.5219,20.5463,24000.0
2015-02-18 13:05:00,25.3,25.33,25.3,25.31,11000.0,20.5463,20.5707,20.5463,20.5544,11000.0
2015-02-18 13:10:00,25.32,25.33,25.3,25.31,11000.0,20.5625,20.5707,20.5463,20.5544,11000.0
2015-02-18 13:15:00,25.31,25.32,25.3,25.31,6200.0,20.5544,20.5625,20.5463,20.5544,6200.0
2015-02-18 13:20:00,25.31,25.34,25.31,25.33,16200.0,20.5544,20.5788,20.5544,20.5707,16200.0
2015-02-18 13:25:00,25.33,25.33,25.3,25.32,23400.0,20.5707,20.5707,20.5463,20.5625,23400.0
2015-02-18 13:30:00,25.34,25.35,25.33,25.33,12200.0,20.5788,20.5869,20.5707,20.5707,12200.0
2015-02-18 13:35:00,25.33,25.35,25.31,25.35,11800.0,20.5707,20.5869,20.5544,20.5869,11800.0
2015-02-18 13:40:00,25.35,25.36,25.33,25.34,134800.0,20.5869,20.595,20.5707,20.5788,134800.0
2015-02-18 13:45:00,25.34,25.38,25.34,25.36,25800.0,20.5788,20.6113,20.5788,20.595,25800.0
2015-02-18 13:50:00,25.36,25.36,25.34,25.36,23000.0,20.595,20.595,20.5788,20.595,23000.0
2015-02-18 13:55:00,25.36,25.36,25.32,25.33,22800.0,20.595,20.595,20.5625,20.5707,22800.0
2015-02-18 14:00:00,25.34,25.41,25.33,25.36,38200.0,20.5788,20.6356,20.5707,20.595,38200.0
2015-02-18 14:05:00,25.36,25.4,25.36,25.36,16800.0,20.595,20.6275,20.595,20.595,16800.0
2015-02-18 14:10:00,25.36,25.39,25.35,25.39,10800.0,20.595,20.6194,20.5869,20.6194,10800.0
2015-02-18 14:15:00,25.39,25.4,25.35,25.35,33200.0,20.6194,20.6275,20.5869,20.5869,33200.0
2015-02-18 14:20:00,25.35,25.37,25.34,25.36,12400.0,20.5869,20.6031,20.5788,20.595,12400.0
2015-02-18 14:25:00,25.36,25.36,25.3,25.31,22200.0,20.595,20.595,20.5463,20.5544,22200.0
2015-02-18 14:30:00,25.31,25.34,25.3,25.32,42400.0,20.5544,20.5788,20.5463,20.5625,42400.0
2015-02-18 14:35:00,25.32,25.33,25.31,25.33,6600.0,20.5625,20.5707,20.5544,20.5707,6600.0
2015-02-18 14:40:00,25.33,25.34,25.31,25.34,17000.0,20.5707,20.5788,20.5544,20.5788,17000.0
2015-02-18 14:45:00,25.34,25.34,25.32,25.32,28400.0,20.5788,20.5788,20.5625,20.5625,28400.0
2015-02-18 14:50:00,25.32,25.33,25.31,25.32,20800.0,20.5625,20.5707,20.5544,20.5625,20800.0
2015-02-18 14:55:00,25.32,25.34,25.3,25.33,13000.0,20.5625,20.5788,20.5463,20.5707,13000.0
2015-02-18 15:00:00,25.33,25.37,25.33,25.36,25400.0,20.5707,20.6031,20.5707,20.595,25400.0
2015-02-18 15:05:00,25.36,25.4,25.36,25.39,20400.0,20.595,20.6275,20.595,20.6194,20400.0
2015-02-18 15:10:00,25.38,25.39,25.36,25.37,17800.0,20.6113,20.6194,20.595,20.6031,17800.0
2015-02-18 15:15:00,25.38,25.4,25.36,25.4,26000.0,20.6113,20.6275,20.595,20.6275,26000.0
2015-02-18 15:20:00,25.4,25.4,25.36,25.36,24400.0,20.6275,20.6275,20.595,20.595,24400.0
2015-02-18 15:25:00,25.36,25.38,25.35,25.36,21800.0,20.595,20.6113,20.5869,20.595,21800.0
2015-02-18 15:30:00,25.36,25.36,25.33,25.36,48400.0,20.595,20.595,20.5707,20.595,48400.0
2015-02-18 15:35:00,25.35,25.35,25.3,25.3,48400.0,20.5869,20.5869,20.5463,20.5463,48400.0
2015-02-18 15:40:00,25.3,25.32,25.28,25.29,54800.0,20.5463,20.5625,20.5301,20.5382,54800.0
2015-02-18 15:45:00,25.29,25.31,25.28,25.29,62600.0,20.5382,20.5544,20.5301,20.5382,62600.0
2015-02-18 15:50:00,25.29,25.33,25.29,25.33,76800.0,20.5382,20.5707,20.5382,20.5707,76800.0
2015-02-18 15:55:00,25.33,25.36,25.33,25.36,158200.0,20.5707,20.595,20.5707,20.595,158200.0
2015-02-19 09:30:00,25.19,25.28,25.0,25.07,84600.0,20.6015,20.6751,20.4461,20.5034,84600.0
2015-02-19 09:35:00,25.09,25.12,25.05,25.08,23200.0,20.5197,20.5442,20.487,20.5115,23200.0
2015-02-19 09:40:00,25.1,25.14,25.0,25.14,94000.0,20.5279,20.5606,20.4461,20.5606,94000.0
2015-02-19 09:45:00,25.13,25.16,25.11,25.15,44200.0,20.5524,20.577,20.5361,20.5688,44200.0
2015-02-19 09:50:00,25.15,25.17,25.14,25.14,31200.0,20.5688,20.5851,20.5606,20.5606,31200.0
2015-02-19 09:55:00,25.14,25.16,25.11,25.14,31400.0,20.5606,20.577,20.5361,20.5606,31400.0
2015-02-19 10:00:00,25.14,25.19,25.13,25.15,23200.0,20.5606,20.6015,20.5524,20.5688,23200.0
2015-02-19 10:05:00,25.14,25.17,25.14,25.17,50600.0,20.5606,20.5851,20.5606,20.5851,50600.0
2015-02-19 10:10:00,25.17,25.21,25.15,25.18,34000.0,20.5851,20.6179,20.5688,20.5933,34000.0
2015-02-19 10:15:00,25.18,25.19,25.15,25.18,38400.0,20.5933,20.6015,20.5688,20.5933,38400.0
2015-02-19 10:20:00,25.18,25.18,25.12,25.14,23400.0,20.5933,20.5933,20.5442,20.5606,23400.0
2015-02-19 10:25:00,25.13,25.14,25.11,25.13,25000.0,20.5524,20.5606,20.5361,20.5524,25000.0
2015-02-19 10:30:00,25.11,25.15,25.11,25.14,11600.0,20.5361,20.5688,20.5361,20.5606,11600.0
2015-02-19 10:35:00,25.13,25.22,25.13,25.21,38800.0,20.5524,20.626,20.5524,20.6179,38800.0
2015-02-19 10:40:00,25.21,25.22,25.2,25.22,61000.0,20.6179,20.626,20.6097,20.626,61000.0
2015-02-19 10:45:00,25.22,25.23,25.2,25.21,26400.0,20.626,20.6342,20.6097,20.6179,26400.0
2015-02-19 10:50:00,25.21,25.21,25.18,25.19,27400.0,20.6179,20.6179,20.5933,20.6015,27400.0
2015-02-19 10:55:00,25.2,25.2,25.16,25.17,14800.0,20.6097,20.6097,20.577,20.5851,14800.0
2015-02-19 11:00:00,25.16,25.2,25.16,25.19,27600.0,20.577,20.6097,20.577,20.6015,27600.0
2015-02-19 11:05:00,25.19,25.19,25.15,25.15,23600.0,20.6015,20.6015,20.5688,20.5688,23600.0
2015-02-19 11:10:00,25.15,25.17,25.15,25.17,28000.0,20.5688,20.5851,20.5688,20.5851,28000.0
2015-02-19 11:15:00,25.17,25.2,25.16,25.18,34600.0,20.5851,20.6097,20.577,20.5933,34600.0
2015-02-19 11:20:00,25.18,25.2,25.17,25.19,28600.0,20.5933,20.6097,20.5851,20.6015,28600.0
2015-02-19 11:25:00,25.2,25.23,25.2,25.22,21600.0,20.6097,20.6342,20.6097,20.626,21600.0
2015-02-19 11:30:00,25.22,25.22,25.19,25.22,24600.0,20.626,20.626,20.6015,20.626,24600.0
2015-02-19 11:35:00,25.22,25.25,25.21,25.25,38600.0,20.626,20.6506,20.6179,20.6506,38600.0
2015-02-19 11:40:00,25.25,25.26,25.23,25.23,22400.0,20.6506,20.6587,20.6342,20.6342,22400.0
2015-02-19 11:45:00,25.23,25.25,25.23,25.25,29400.0,20.6342,20.6506,20.6342,20.6506,29400.0
2015-02-19 11:50:00,25.25,25.27,25.24,25.26,22400.0,20.6506,20.6669,20.6424,20.6587,22400.0
2015-02-19 11:55:00,25.25,25.29,25.21,25.23,78600.0,20.6506,20.6833,20.6179,20.6342,78600.0
2015-02-19 12:00:00,25.22,25.23,25.2,25.2,12000.0,20.626,20.6342,20.6097,20.6097,12000.0
2015-02-19 12:05:00,25.2,25.2,25.17,25.17,13600.0,20.6097,20.6097,20.5851,20.5851,13600.0
2015-02-19 12:10:00,25.17,25.22,25.17,25.22,26400.0,20.5851,20.626,20.5851,20.626,26400.0
2015-02-19 12:15:00,25.22,25.23,25.18,25.23,16400.0,20.626,20.6342,20.5933,20.6342,16400.0
2015-02-19 12:20:00,25.23,25.24,25.19,25.2,26400.0,20.6342,20.6424,20.6015,20.6097,26400.0
2015-02-19 12:25:00,25.19,25.2,25.16,25.17,24400.0,20.6015,20.6097,20.577,20.5851,24400.0
2015-02-19 12:30:00,25.17,25.17,25.14,25.14,39400.0,20.5851,20.5851,20.5606,20.5606,39400.0
2015-02-19 12:35:00,25.14,25.15,25.11,25.13,25000.0,20.5606,20.5688,20.5361,20.5524,25000.0
2015-02-19 12:40:00,25.13,25.13,25.09,25.11,39000.0,20.5524,20.5524,20.5197,20.5361,39000.0
2015-02-19 12:45:00,25.11,25.11,25.1,25.1,7000.0,20.5361,20.5361,20.5279,20.5279,7000.0
2015-02-19 12:50:00,25.1,25.11,25.09,25.11,15600.0,20.5279,20.5361,20.5197,20.5361,15600.0
2015-02-19 12:55:00,25.11,25.13,25.11,25.13,19000.0,20.5361,20.5524,20.5361,20.5524,19000.0
2015-02-19 13:00:00,25.13,25.15,25.11,25.11,25200.0,20.5524,20.5688,20.5361,20.5361,25200.0
2015-02-19 13:05:00,25.11,25.12,25.1,25.11,14800.0,20.5361,20.5442,20.5279,20.5361,14800.0
2015-02-19 13:10:00,25.11,25.11,25.09,25.1,18000.0,20.5361,20.5361,20.5197,20.5279,18000.0
2015-02-19 13:15:00,25.1,25.12,25.1,25.12,11800.0,20.5279,20.5442,20.5279,20.5442,11800.0
2015-02-19 13:20:00,25.13,25.16,25.12,25.14,23600.0,20.5524,20.577,20.5442,20.5606,23600.0
2015-02-19 13:25:00,25.14,25.16,25.14,25.16,14000.0,20.5606,20.577,20.5606,20.577,14000.0
2015-02-19 13:30:00,25.16,25.2,25.15,25.2,17600.0,20.577,20.6097,20.5688,20.6097,17600.0
2015-02-19 13:35:00,25.19,25.22,25.19,25.22,14200.0,20.6015,20.626,20.6015,20.626,14200.0
2015-02-19 13:40:00,25.23,25.23,25.2,25.21,9400.0,20.6342,20.6342,20.6097,20.6179,9400.0
2015-02-19 13:45:00,25.21,25.22,25.2,25.22,8800.0,20.6179,20.626,20.6097,20.626,8800.0
2015-02-19 13:50:00,25.22,25.23,25.22,25.23,11800.0,20.626,20.6342,20.626,20.6342,11800.0
2015-02-19 13:55:00,25.23,25.23,25.22,25.23,10800.0,20.6342,20.6342,20.626,20.6342,10800.0
2015-02-19 14:00:00,25.23,25.25,25.22,25.22,14800.0,20.6342,20.6506,20.626,20.626,14800.0
2015-02-19 14:05:00,25.23,25.24,25.22,25.24,14000.0,20.6342,20.6424,20.626,20.6424,14000.0
2015-02-19 14:10:00,25.24,25.25,25.23,25.23,11400.0,20.6424,20.6506,20.6342,20.6342,11400.0
2015-02-19 14:15:00,25.23,25.25,25.23,25.23,13800.0,20.6342,20.6506,20.6342,20.6342,13800.0
2015-02-19 14:20:00,25.22,25.23,25.22,25.22,25600.0,20.626,20.6342,20.626,20.626,25600.0
2015-02-19 14:25:00,25.22,25.23,25.2,25.21,17200.0,20.626,20.6342,20.6097,20.6179,17200.0
2015-02-19 14:30:00,25.2,25.21,25.2,25.2,21600.0,20.6097,20.6179,20.6097,20.6097,21600.0
2015-02-19 14:35:00,25.2,25.21,25.18,25.18,16000.0,20.6097,20.6179,20.5933,20.5933,16000.0
2015-02-19 14:40:00,25.18,25.18,25.17,25.18,9600.0,20.5933,20.5933,20.5851,20.5933,9600.0
2015-02-19 14:45:00,25.18,25.18,25.17,25.17,20400.0,20.5933,20.5933,20.5851,20.5851,20400.0
2015-02-19 14:50:00,25.17,25.18,25.17,25.18,12800.0,20.5851,20.5933,20.5851,20.5933,12800.0
2015-02-19 14:55:00,25.18,25.19,25.18,25.18,21400.0,20.5933,20.6015,20.5933,20.5933,21400.0
2015-02-19 15:00:00,25.18,25.2,25.18,25.2,23200.0,20.5933,20.6097,20.5933,20.6097,23200.0
2015-02-19 15:05:00,25.2,25.24,25.2,25.23,37200.0,20.6097,20.6424,20.6097,20.6342,37200.0
2015-02-19 15:10:00,25.23,25.25,25.22,25.24,15200.0,20.6342,20.6506,20.626,20.6424,15200.0
2015-02-19 15:15:00,25.24,25.26,25.24,25.24,33800.0,20.6424,20.6587,20.6424,20.6424,33800.0
2015-02-19 15:20:00,25.24,25.24,25.21,25.21,58400.0,20.6424,20.6424,20.6179,20.6179,58400.0
2015-02-19 15:25:00,25.21,25.22,25.17,25.18,38000.0,20.6179,20.626,20.5851,20.5933,38000.0
2015-02-19 15:30:00,25.18,25.18,25.14,25.17,67600.0,20.5933,20.5933,20.5606,20.5851,67600.0
2015-02-19 15:35:00,25.17,25.18,25.16,25.18,47200.0,20.5851,20.5933,20.577,20.5933,47200.0
2015-02-19 15:40:00,25.18,25.2,25.18,25.18,31000.0,20.5933,20.6097,20.5933,20.5933,31000.0
2015-02-19 15:45:00,25.18,25.2,25.18,25.18,71800.0,20.5933,20.6097,20.5933,20.5933,71800.0
2015-02-19 15:50:00,25.18,25.24,25.18,25.24,134600.0,20.5933,20.6424,20.5933,20.6424,134600.0
2015-02-19 15:55:00,25.24,25.27,25.24,25.26,232800.0,20.6424,20.6669,20.6424,20.6587,232800.0
2015-02-20 09:30:00,25.16,25.16,25.04,25.11,187400.0,20.577,20.577,20.4788,20.5361,187400.0
2015-02-20 09:35:00,25.11,25.12,25.05,25.1,14200.0,20.5361,20.5442,20.487,20.5279,14200.0
2015-02-20 09:40:00,25.08,25.1,25.0,25.05,24200.0,20.5115,20.5279,20.4461,20.487,24200.0
2015-02-20 09:45:00,25.06,25.11,25.05,25.05,22800.0,20.4952,20.5361,20.487,20.487,22800.0
2015-02-20 09:50:00,25.05,25.12,25.04,25.1,44600.0,20.487,20.5442,20.4788,20.5279,44600.0
2015-02-20 09:55:00,25.1,25.13,25.08,25.11,19200.0,20.5279,20.5524,20.5115,20.5361,19200.0
2015-02-20 10:00:00,25.11,25.11,25.05,25.07,32400.0,20.5361,20.5361,20.487,20.5034,32400.0
2015-02-20 10:05:00,25.08,25.11,25.06,25.08,19200.0,20.5115,20.5361,20.4952,20.5115,19200.0
2015-02-20 10:10:00,25.07,25.11,25.07,25.11,27000.0,20.5034,20.5361,20.5034,20.5361,27000.0
2015-02-20 10:15:00,25.11,25.18,25.11,25.14,21600.0,20.5361,20.5933,20.5361,20.5606,21600.0
2015-02-20 10:20:00,25.14,25.15,25.13,25.15,19000.0,20.5606,20.5688,20.5524,20.5688,19000.0
2015-02-20 10:25:00,25.15,25.19,25.15,25.18,29200.0,20.5688,20.6015,20.5688,20.5933,29200.0
2015-02-20 10:30:00,25.18,25.21,25.16,25.2,17800.0,20.5933,20.6179,20.577,20.6097,17800.0
2015-02-20 10:35:00,25.2,25.27,25.2,25.27,27000.0,20.6097,20.6669,20.6097,20.6669,27000.0
2015-02-20 10:40:00,25.27,25.29,25.27,25.27,16000.0,20.6669,20.6833,20.6669,20.6669,16000.0
2015-02-20 10:45:00,25.28,25.3,25.27,25.28,17200.0,20.6751,20.6915,20.6669,20.6751,17200.0
2015-02-20 10:50:00,25.28,25.28,25.22,25.23,22200.0,20.6751,20.6751,20.626,20.6342,22200.0
2015-02-20 10:55:00,25.24,25.29,25.23,25.27,22800.0,20.6424,20.6833,20.6342,20.6669,22800.0
2015-02-20 11:00:00,25.28,25.3,25.25,25.26,21400.0,20.6751,20.6915,20.6506,20.6587,21400.0
2015-02-20 11:05:00,25.27,25.28,25.24,25.24,17400.0,20.6669,20.6751,20.6424,20.6424,17400.0
2015-02-20 11:10:00,25.25,25.27,25.24,25.25,20400.0,20.6506,20.6669,20.6424,20.6506,20400.0
2015-02-20 11:15:00,25.25,25.27,25.23,25.23,19200.0,20.6506,20.6669,20.6342,20.6342,19200.0
2015-02-20 11:20:00,25.22,25.25,25.22,25.25,23800.0,20.626,20.6506,20.626,20.6506,23800.0
2015-02-20 11:25:00,25.25,25.29,25.25,25.29,25600.0,20.6506,20.6833,20.6506,20.6833,25600.0
2015-02-20 11:30:00,25.29,25.32,25.28,25.31,22600.0,20.6833,20.7078,20.6751,20.6996,22600.0
2015-02-20 11:35:00,25.3,25.31,25.27,25.27,23000.0,20.6915,20.6996,20.6669,20.6669,23000.0
2015-02-20 11:40:00,25.28,25.31,25.27,25.3,18400.0,20.6751,20.6996,20.6669,20.6915,18400.0
2015-02-20 11:45:00,25.3,25.31,25.28,25.28,20000.0,20.6915,20.6996,20.6751,20.6751,20000.0
2015-02-20 11:50:00,25.28,25.3,25.27,25.28,28800.0,20.6751,20.6915,20.6669,20.6751,28800.0
2015-02-20 11:55:00,25.28,25.28,25.24,25.24,20800.0,20.6751,20.6751,20.6424,20.6424,20800.0
2015-02-20 12:00:00,25.25,25.3,25.25,25.29,20200.0,20.6506,20.6915,20.6506,20.6833,20200.0
2015-02-20 12:05:00,25.29,25.32,25.29,25.32,15600.0,20.6833,20.7078,20.6833,20.7078,15600.0
2015-02-20 12:10:00,25.32,25.34,25.31,25.31,13400.0,20.7078,20.7242,20.6996,20.6996,13400.0
2015-02-20 12:15:00,25.31,25.34,25.31,25.33,15000.0,20.6996,20.7242,20.6996,20.716,15000.0
2015-02-20 12:20:00,25.33,25.34,25.31,25.31,17800.0,20.716,20.7242,20.6996,20.6996,17800.0
2015-02-20 12:25:00,25.31,25.33,25.31,25.33,23600.0,20.6996,20.716,20.6996,20.716,23600.0
2015-02-20 12:30:00,25.33,25.34,25.29,25.3,27200.0,20.716,20.7242,20.6833,20.6915,27200.0
2015-02-20 12:35:00,25.3,25.37,25.3,25.35,46400.0,20.6915,20.7487,20.6915,20.7323,46400.0
2015-02-20 12:40:00,25.35,25.4,25.35,25.36,31000.0,20.7323,20.7732,20.7323,20.7405,31000.0
2015-02-20 12:45:00,25.36,25.41,25.36,25.38,15000.0,20.7405,20.7814,20.7405,20.7569,15000.0
2015-02-20 12:50:00,25.38,25.39,25.36,25.39,9200.0,20.7569,20.7651,20.7405,20.7651,9200.0
2015-02-20 12:55:00,25.38,25.39,25.35,25.36,87800.0,20.7569,20.7651,20.7323,20.7405,87800.0
2015-02-20 13:00:00,25.36,25.38,25.36,25.37,7000.0,20.7405,20.7569,20.7405,20.7487,7000.0
2015-02-20 13:05:00,25.37,25.37,25.35,25.35,37800.0,20.7487,20.7487,20.7323,20.7323,37800.0
2015-02-20 13:10:00,25.35,25.36,25.35,25.36,22600.0,20.7323,20.7405,20.7323,20.7405,22600.0
2015-02-20 13:15:00,25.36,25.36,25.35,25.35,10400.0,20.7405,20.7405,20.7323,20.7323,10400.0
2015-02-20 13:20:00,25.35,25.37,25.34,25.36,36600.0,20.7323,20.7487,20.7242,20.7405,36600.0
2015-02-20 13:25:00,25.36,25.36,25.34,25.34,16000.0,20.7405,20.7405,20.7242,20.7242,16000.0
2015-02-20 13:30:00,25.34,25.38,25.34,25.36,17200.0,20.7242,20.7569,20.7242,20.7405,17200.0
2015-02-20 13:35:00,25.35,25.36,25.34,25.34,28600.0,20.7323,20.7405,20.7242,20.7242,28600.0
2015-02-20 13:40:00,25.35,25.35,25.32,25.32,39400.0,20.7323,20.7323,20.7078,20.7078,39400.0
2015-02-20 13:45:00,25.33,25.33,25.31,25.31,21800.0,20.716,20.716,20.6996,20.6996,21800.0
2015-02-20 13:50:00,25.3,25.31,25.3,25.3,25200.0,20.6915,20.6996,20.6915,20.6915,25200.0
2015-02-20 13:55:00,25.31,25.31,25.28,25.3,62600.0,20.6996,20.6996,20.6751,20.6915,62600.0
2015-02-20 14:00:00,25.3,25.32,25.3,25.32,20400.0,20.6915,20.7078,20.6915,20.7078,20400.0
2015-02-20 14:05:00,25.32,25.34,25.31,25.33,20000.0,20.7078,20.7242,20.6996,20.716,20000.0
2015-02-20 14:10:00,25.33,25.35,25.32,25.33,13600.0,20.716,20.7323,20.7078,20.716,13600.0
2015-02-20 14:15:00,25.32,25.34,25.31,25.31,30600.0,20.7078,20.7242,20.6996,20.6996,30600.0
2015-02-20 14:20:00,25.31,25.34,25.31,25.33,12600.0,20.6996,20.7242,20.6996,20.716,12600.0
2015-02-20 14:25:00,25.34,25.35,25.34,25.35,21000.0,20.7242,20.7323,20.7242,20.7323,21000.0
2015-02-20 14:30:00,25.35,25.38,25.35,25.38,39600.0,20.7323,20.7569,20.7323,20.7569,39600.0
2015-02-20 14:35:00,25.38,25.39,25.38,25.39,22400.0,20.7569,20.7651,20.7569,20.7651,22400.0
2015-02-20 14:40:00,25.39,25.39,25.37,25.38,17400.0,20.7651,20.7651,20.7487,20.7569,17400.0
2015-02-20 14:45:00,25.38,25.38,25.36,25.37,18800.0,20.7569,20.7569,20.7405,20.7487,18800.0
2015-02-20 14:50:00,25.37,25.4,25.37,25.38,25800.0,20.7487,20.7732,20.7487,20.7569,25800.0
2015-02-20 14:55:00,25.38,25.4,25.37,25.4,581800.0,20.7569,20.7732,20.7487,20.7732,581800.0
2015-02-20 15:00:00,25.4,25.42,25.4,25.41,47800.0,20.7732,20.7896,20.7732,20.7814,47800.0
2015-02-20 15:05:00,25.41,25.41,25.38,25.4,59800.0,20.7814,20.7814,20.7569,20.7732,59800.0
2015-02-20 15:10:00,25.41,25.42,25.39,25.41,42600.0,20.7814,20.7896,20.7651,20.7814,42600.0
2015-02-20 15:15:00,25.42,25.42,25.38,25.39,53800.0,20.7896,20.7896,20.7569,20.7651,53800.0
2015-02-20 15:20:00,25.39,25.41,25.39,25.4,44800.0,20.7651,20.7814,20.7651,20.7732,44800.0
2015-02-20 15:25:00,25.4,25.41,25.38,25.4,58800.0,20.7732,20.7814,20.7569,20.7732,58800.0
2015-02-20 15:30:00,25.41,25.43,25.39,25.42,74400.0,20.7814,20.7978,20.7651,20.7896,74400.0
2015-02-20 15:35:00,25.43,25.44,25.42,25.43,60400.0,20.7978,20.806,20.7896,20.7978,60400.0
2015-02-20 15:40:00,25.43,25.44,25.43,25.43,40600.0,20.7978,20.806,20.7978,20.7978,40600.0
2015-02-20 15:45:00,25.43,25.45,25.4,25.4,676200.0,20.7978,20.8141,20.7732,20.7732,676200.0
2015-02-20 15:50:00,25.4,25.43,25.4,25.41,87400.0,20.7732,20.7978,20.7732,20.7814,87400.0
2015-02-20 15:55:00,25.42,25.47,25.41,25.47,181600.0,20.7896,20.8305,20.7814,20.8305,181600.0
2015-02-23 09:30:00,25.31,25.31,25.2,25.21,82800.0,20.6996,20.6996,20.6097,20.6179,82800.0
2015-02-23 09:35:00,25.24,25.26,25.21,25.22,20600.0,20.6424,20.6587,20.6179,20.626,20600.0
2015-02-23 09:40:00,25.23,25.29,25.22,25.25,18600.0,20.6342,20.6833,20.626,20.6506,18600.0
2015-02-23 09:45:00,25.24,25.28,25.2,25.21,31000.0,20.6424,20.6751,20.6097,20.6179,31000.0
2015-02-23 09:50:00,25.21,25.23,25.18,25.22,22600.0,20.6179,20.6342,20.5933,20.626,22600.0
2015-02-23 09:55:00,25.22,25.22,25.17,25.22,7000.0,20.626,20.626,20.5851,20.626,7000.0
2015-02-23 10:00:00,25.2,25.25,25.2,25.23,23000.0,20.6097,20.6506,20.6097,20.6342,23000.0
2015-02-23 10:05:00,25.23,25.25,25.22,25.22,8000.0,20.6342,20.6506,20.626,20.626,8000.0
2015-02-23 10:10:00,25.23,25.24,25.21,25.23,23200.0,20.6342,20.6424,20.6179,20.6342,23200.0
2015-02-23 10:15:00,25.23,25.25,25.19,25.24,45400.0,20.6342,20.6506,20.6015,20.6424,45400.0
2015-02-23 10:20:00,25.24,25.27,25.24,25.27,10000.0,20.6424,20.6669,20.6424,20.6669,10000.0
2015-02-23 10:25:00,25.27,25.29,25.25,25.28,17200.0,20.6669,20.6833,20.6506,20.6751,17200.0
2015-02-23 10:30:00,25.27,25.31,25.25,25.31,19400.0,20.6669,20.6996,20.6506,20.6996,19400.0
2015-02-23 10:35:00,25.32,25.32,25.27,25.29,17800.0,20.7078,20.7078,20.6669,20.6833,17800.0
2015-02-23 10:40:00,25.29,25.3,25.27,25.29,27400.0,20.6833,20.6915,20.6669,20.6833,27400.0
2015-02-23 10:45:00,25.29,25.31,25.27,25.27,9400.0,20.6833,20.6996,20.6669,20.6669,9400.0
2015-02-23 10:50:00,25.28,25.28,25.25,25.27,6200.0,20.6751,20.6751,20.6506,20.6669,6200.0
2015-02-23 10:55:00,25.25,25.31,25.25,25.28,24800.0,20.6506,20.6996,20.6506,20.6751,24800.0
2015-02-23 11:00:00,25.28,25.32,25.28,25.3,15200.0,20.6751,20.7078,20.6751,20.6915,15200.0
2015-02-23 11:05:00,25.29,25.31,25.28,25.28,20800.0,20.6833,20.6996,20.6751,20.6751,20800.0
2015-02-23 11:10:00,25.28,25.29,25.25,25.26,7600.0,20.6751,20.6833,20.6506,20.6587,7600.0
2015-02-23 11:15:00,25.27,25.29,25.25,25.29,23400.0,20.6669,20.6833,20.6506,20.6833,23400.0
2015-02-23 11:20:00,25.28,25.31,25.28,25.3,14400.0,20.6751,20.6996,20.6751,20.6915,14400.0
2015-02-23 11:25:00,25.3,25.35,25.3,25.35,22200.0,20.6915,20.7323,20.6915,20.7323,22200.0
2015-02-23 11:30:00,25.35,25.37,25.34,25.37,14200.0,20.7323,20.7487,20.7242,20.7487,14200.0
2015-02-23 11:35:00,25.37,25.39,25.36,25.36,18600.0,20.7487,20.7651,20.7405,20.7405,18600.0
2015-02-23 11:40:00,25.36,25.38,25.36,25.38,13800.0,20.7405,20.7569,20.7405,20.7569,13800.0
2015-02-23 11:45:00,25.38,25.4,25.37,25.39,32800.0,20.7569,20.7732,20.7487,20.7651,32800.0
2015-02-23 11:50:00,25.39,25.39,25.37,25.38,4000.0,20.7651,20.7651,20.7487,20.7569,4000.0
2015-02-23 11:55:00,25.38,25.38,25.3,25.32,25400.0,20.7569,20.7569,20.6915,20.7078,25400.0
2015-02-23 12:00:00,25.31,25.33,25.3,25.31,12200.0,20.6996,20.716,20.6915,20.6996,12200.0
2015-02-23 12:05:00,25.31,25.31,25.28,25.29,17800.0,20.6996,20.6996,20.6751,20.6833,17800.0
2015-02-23 12:10:00,25.29,25.31,25.29,25.3,5200.0,20.6833,20.6996,20.6833,20.6915,5200.0
2015-02-23 12:15:00,25.3,25.31,25.29,25.29,9600.0,20.6915,20.6996,20.6833,20.6833,9600.0
2015-02-23 12:20:00,25.29,25.33,25.28,25.32,10800.0,20.6833,20.716,20.6751,20.7078,10800.0
2015-02-23 12:25:00,25.31,25.32,25.3,25.3,3800.0,20.6996,20.7078,20.6915,20.6915,3800.0
2015-02-23 12:30:00,25.3,25.31,25.29,25.31,9600.0,20.6915,20.6996,20.6833,20.6996,9600.0
2015-02-23 12:35:00,25.31,25.32,25.3,25.3,11200.0,20.6996,20.7078,20.6915,20.6915,11200.0
2015-02-23 12:40:00,25.3,25.32,25.3,25.31,11600.0,20.6915,20.7078,20.6915,20.6996,11600.0
2015-02-23 12:45:00,25.31,25.31,25.29,25.3,17600.0,20.6996,20.6996,20.6833,20.6915,17600.0
2015-02-23 12:50:00,25.31,25.33,25.3,25.32,18000.0,20.6996,20.716,20.6915,20.7078,18000.0
2015-02-23 12:55:00,25.32,25.34,25.32,25.34,12200.0,20.7078,20.7242,20.7078,20.7242,12200.0
2015-02-23 13:00:00,25.33,25.33,25.3,25.32,9200.0,20.716,20.716,20.6915,20.7078,9200.0
2015-02-23 13:05:00,25.33,25.34,25.33,25.34,7400.0,20.716,20.7242,20.716,20.7242,7400.0
2015-02-23 13:10:00,25.34,25.35,25.33,25.34,12000.0,20.7242,20.7323,20.716,20.7242,12000.0
2015-02-23 13:15:00,25.34,25.35,25.33,25.33,11800.0,20.7242,20.7323,20.716,20.716,11800.0
2015-02-23 13:20:00,25.34,25.35,25.33,25.33,8600.0,20.7242,20.7323,20.716,20.716,8600.0
2015-02-23 13:25:00,25.32,25.33,25.3,25.3,16200.0,20.7078,20.716,20.6915,20.6915,16200.0
2015-02-23 13:30:00,25.31,25.34,25.29,25.32,17600.0,20.6996,20.7242,20.6833,20.7078,17600.0
2015-02-23 13:35:00,25.32,25.32,25.31,25.31,8600.0,20.7078,20.7078,20.6996,20.6996,8600.0
2015-02-23 13:40:00,25.32,25.32,25.3,25.3,12400.0,20.7078,20.7078,20.6915,20.6915,12400.0
2015-02-23 13:45:00,25.3,25.33,25.3,25.32,7400.0,20.6915,20.716,20.6915,20.7078,7400.0
2015-02-23 13:50:00,25.33,25.33,25.3,25.33,8000.0,20.716,20.716,20.6915,20.716,8000.0
2015-02-23 13:55:00,25.32,25.35,25.32,25.35,32200.0,20.7078,20.7323,20.7078,20.7323,32200.0
2015-02-23 14:00:00,25.35,25.36,25.33,25.33,33200.0,20.7323,20.7405,20.716,20.716,33200.0
2015-02-23 14:05:00,25.33,25.36,25.33,25.35,9000.0,20.716,20.7405,20.716,20.7323,9000.0
2015-02-23 14:10:00,25.35,25.35,25.33,25.35,41200.0,20.7323,20.7323,20.716,20.7323,41200.0
2015-02-23 14:15:00,25.34,25.35,25.33,25.33,15200.0,20.7242,20.7323,20.716,20.716,15200.0
2015-02-23 14:20:00,25.33,25.33,25.31,25.32,13800.0,20.716,20.716,20.6996,20.7078,13800.0
2015-02-23 14:25:00,25.32,25.32,25.3,25.31,10800.0,20.7078,20.7078,20.6915,20.6996,10800.0
2015-02-23 14:30:00,25.31,25.32,25.31,25.32,20600.0,20.6996,20.7078,20.6996,20.7078,20600.0
2015-02-23 14:35:00,25.32,25.33,25.29,25.29,21200.0,20.7078,20.716,20.6833,20.6833,21200.0
2015-02-23 14:40:00,25.29,25.29,25.25,25.27,17800.0,20.6833,20.6833,20.6506,20.6669,17800.0
2015-02-23 14:45:00,25.26,25.3,25.26,25.29,12600.0,20.6587,20.6915,20.6587,20.6833,12600.0
2015-02-23 14:50:00,25.28,25.29,25.28,25.29,13000.0,20.6751,20.6833,20.6751,20.6833,13000.0
2015-02-23 14:55:00,25.29,25.29,25.28,25.28,8400.0,20.6833,20.6833,20.6751,20.6751,8400.0
2015-02-23 15:00:00,25.29,25.29,25.25,25.25,27000.0,20.6833,20.6833,20.6506,20.6506,27000.0
2015-02-23 15:05:00,25.25,25.25,25.23,25.25,14000.0,20.6506,20.6506,20.6342,20.6506,14000.0
2015-02-23 15:10:00,25.25,25.25,25.23,25.25,31000.0,20.6506,20.6506,20.6342,20.6506,31000.0
2015-02-23 15:15:00,25.24,25.27,25.24,25.25,22400.0,20.6424,20.6669,20.6424,20.6506,22400.0
2015-02-23 15:20:00,25.25,25.28,25.25,25.26,42800.0,20.6506,20.6751,20.6506,20.6587,42800.0
2015-02-23 15:25:00,25.26,25.28,25.26,25.28,24400.0,20.6587,20.6751,20.6587,20.6751,24400.0
2015-02-23 15:30:00,25.27,25.31,25.27,25.3,38000.0,20.6669,20.6996,20.6669,20.6915,38000.0
2015-02-23 15:35:00,25.31,25.31,25.28,25.28,53800.0,20.6996,20.6996,20.6751,20.6751,53800.0
2015-02-23 15:40:00,25.28,25.3,25.28,25.3,27200.0,20.6751,20.6915,20.6751,20.6915,27200.0
2015-02-23 15:45:00,25.3,25.3,25.29,25.3,114200.0,20.6915,20.6915,20.6833,20.6915,114200.0
2015-02-23 15:50:00,25.3,25.34,25.29,25.29,245800.0,20.6915,20.7242,20.6833,20.6833,245800.0
2015-02-23 15:55:00,25.3,25.31,25.29,25.31,231400.0,20.6915,20.6996,20.6833,20.6996,231400.0
2015-02-24 09:30:00,25.36,25.4,25.3,25.36,78000.0,20.7405,20.7732,20.6915,20.7405,78000.0
2015-02-24 09:35:00,25.39,25.4,25.34,25.35,37200.0,20.7651,20.7732,20.7242,20.7323,37200.0
2015-02-24 09:40:00,25.34,25.38,25.32,25.36,34600.0,20.7242,20.7569,20.7078,20.7405,34600.0
2015-02-24 09:45:00,25.36,25.39,25.33,25.35,10600.0,20.7405,20.7651,20.716,20.7323,10600.0
2015-02-24 09:50:00,25.35,25.48,25.34,25.46,84200.0,20.7323,20.8387,20.7242,20.8223,84200.0
2015-02-24 09:55:00,25.45,25.48,25.42,25.45,22400.0,20.8141,20.8387,20.7896,20.8141,22400.0
2015-02-24 10:00:00,25.46,25.46,25.38,25.45,41200.0,20.8223,20.8223,20.7569,20.8141,41200.0
2015-02-24 10:05:00,25.45,25.49,25.43,25.48,44400.0,20.8141,20.8468,20.7978,20.8387,44400.0
2015-02-24 10:10:00,25.48,25.49,25.43,25.45,51000.0,20.8387,20.8468,20.7978,20.8141,51000.0
2015-02-24 10:15:00,25.45,25.45,25.39,25.45,26200.0,20.8141,20.8141,20.7651,20.8141,26200.0
2015-02-24 10:20:00,25.46,25.52,25.43,25.52,35400.0,20.8223,20.8714,20.7978,20.8714,35400.0
2015-02-24 10:25:00,25.52,25.57,25.5,25.51,45200.0,20.8714,20.9123,20.855,20.8632,45200.0
2015-02-24 10:30:00,25.52,25.53,25.51,25.52,14800.0,20.8714,20.8796,20.8632,20.8714,14800.0
2015-02-24 10:35:00,25.52,25.54,25.5,25.52,18000.0,20.8714,20.8877,20.855,20.8714,18000.0
2015-02-24 10:40:00,25.51,25.55,25.51,25.54,26800.0,20.8632,20.8959,20.8632,20.8877,26800.0
2015-02-24 10:45:00,25.54,25.54,25.51,25.52,7400.0,20.8877,20.8877,20.8632,20.8714,7400.0
2015-02-24 10:50:00,25.53,25.54,25.49,25.49,26800.0,20.8796,20.8877,20.8468,20.8468,26800.0
2015-02-24 10:55:00,25.5,25.54,25.49,25.53,20600.0,20.855,20.8877,20.8468,20.8796,20600.0
2015-02-24 11:00:00,25.52,25.55,25.52,25.53,11600.0,20.8714,20.8959,20.8714,20.8796,11600.0
2015-02-24 11:05:00,25.54,25.55,25.5,25.53,25400.0,20.8877,20.8959,20.855,20.8796,25400.0
2015-02-24 11:10:00,25.53,25.59,25.53,25.59,29800.0,20.8796,20.9286,20.8796,20.9286,29800.0
2015-02-24 11:15:00,25.58,25.61,25.58,25.6,26400.0,20.9205,20.945,20.9205,20.9368,26400.0
2015-02-24 11:20:00,25.6,25.63,25.6,25.63,10400.0,20.9368,20.9613,20.9368,20.9613,10400.0
2015-02-24 11:25:00,25.63,25.63,25.56,25.56,75200.0,20.9613,20.9613,20.9041,20.9041,75200.0
2015-02-24 11:30:00,25.56,25.56,25.53,25.54,34000.0,20.9041,20.9041,20.8796,20.8877,34000.0
2015-02-24 11:35:00,25.53,25.54,25.5,25.51,33000.0,20.8796,20.8877,20.855,20.8632,33000.0
2015-02-24 11:40:00,25.52,25.54,25.52,25.54,18200.0,20.8714,20.8877,20.8714,20.8877,18200.0
2015-02-24 11:45:00,25.54,25.56,25.54,25.55,23800.0,20.8877,20.9041,20.8877,20.8959,23800.0
2015-02-24 11:50:00,25.55,25.55,25.53,25.55,25200.0,20.8959,20.8959,20.8796,20.8959,25200.0
2015-02-24 11:55:00,25.55,25.55,25.53,25.54,15200.0,20.8959,20.8959,20.8796,20.8877,15200.0
2015-02-24 12:00:00,25.54,25.57,25.53,25.57,15600.0,20.8877,20.9123,20.8796,20.9123,15600.0
2015-02-24 12:05:00,25.57,25.58,25.56,25.56,16000.0,20.9123,20.9205,20.9041,20.9041,16000.0
2015-02-24 12:10:00,25.56,25.56,25.53,25.53,16400.0,20.9041,20.9041,20.8796,20.8796,16400.0
2015-02-24 12:15:00,25.53,25.53,25.5,25.5,12200.0,20.8796,20.8796,20.855,20.855,12200.0
2015-02-24 12:20:00,25.51,25.53,25.5,25.53,10000.0,20.8632,20.8796,20.855,20.8796,10000.0
2015-02-24 12:25:00,25.53,25.54,25.52,25.53,16000.0,20.8796,20.8877,20.8714,20.8796,16000.0
2015-02-24 12:30:00,25.53,25.54,25.49,25.53,42400.0,20.8796,20.8877,20.8468,20.8796,42400.0
2015-02-24 12:35:00,25.53,25.54,25.52,25.53,12000.0,20.8796,20.8877,20.8714,20.8796,12000.0
2015-02-24 12:40:00,25.53,25.56,25.52,25.54,20400.0,20.8796,20.9041,20.8714,20.8877,20400.0
2015-02-24 12:45:00,25.54,25.55,25.52,25.54,19000.0,20.8877,20.8959,20.8714,20.8877,19000.0
2015-02-24 12:50:00,25.54,25.55,25.52,25.55,16600.0,20.8877,20.8959,20.8714,20.8959,16600.0
2015-02-24 12:55:00,25.55,25.59,25.55,25.56,25600.0,20.8959,20.9286,20.8959,20.9041,25600.0
2015-02-24 13:00:00,25.56,25.57,25.54,25.57,12800.0,20.9041,20.9123,20.8877,20.9123,12800.0
2015-02-24 13:05:00,25.57,25.58,25.56,25.58,7200.0,20.9123,20.9205,20.9041,20.9205,7200.0
2015-02-24 13:10:00,25.58,25.58,25.57,25.58,22000.0,20.9205,20.9205,20.9123,20.9205,22000.0
2015-02-24 13:15:00,25.58,25.59,25.54,25.54,31200.0,20.9205,20.9286,20.8877,20.8877,31200.0
2015-02-24 13:20:00,25.54,25.57,25.52,25.57,13200.0,20.8877,20.9123,20.8714,20.9123,13200.0
2015-02-24 13:25:00,25.57,25.59,25.57,25.57,38200.0,20.9123,20.9286,20.9123,20.9123,38200.0
2015-02-24 13:30:00,25.57,25.6,25.56,25.6,19400.0,20.9123,20.9368,20.9041,20.9368,19400.0
2015-02-24 13:35:00,25.6,25.6,25.58,25.6,23400.0,20.9368,20.9368,20.9205,20.9368,23400.0
2015-02-24 13:40:00,25.6,25.63,25.6,25.63,13000.0,20.9368,20.9613,20.9368,20.9613,13000.0
2015-02-24 13:45:00,25.64,25.65,25.63,25.63,9600.0,20.9695,20.9777,20.9613,20.9613,9600.0
2015-02-24 13:50:00,25.63,25.64,25.61,25.64,27000.0,20.9613,20.9695,20.945,20.9695,27000.0
2015-02-24 13:55:00,25.64,25.66,25.64,25.65,40800.0,20.9695,20.9859,20.9695,20.9777,40800.0
2015-02-24 14:00:00,25.65,25.69,25.65,25.68,22200.0,20.9777,21.0104,20.9777,21.0022,22200.0
2015-02-24 14:05:00,25.68,25.68,25.61,25.61,72600.0,21.0022,21.0022,20.945,20.945,72600.0
2015-02-24 14:10:00,25.61,25.65,25.61,25.65,18000.0,20.945,20.9777,20.945,20.9777,18000.0
2015-02-24 14:15:00,25.65,25.68,25.65,25.65,32200.0,20.9777,21.0022,20.9777,20.9777,32200.0
2015-02-24 14:20:00,25.65,25.67,25.63,25.65,22600.0,20.9777,20.9941,20.9613,20.9777,22600.0
2015-02-24 14:25:00,25.66,25.68,25.65,25.66,18000.0,20.9859,21.0022,20.9777,20.9859,18000.0
2015-02-24 14:30:00,25.66,25.66,25.61,25.61,19400.0,20.9859,20.9859,20.945,20.945,19400.0
2015-02-24 14:35:00,25.61,25.61,25.57,25.6,35200.0,20.945,20.945,20.9123,20.9368,35200.0
2015-02-24 14:40:00,25.6,25.63,25.6,25.62,13400.0,20.9368,20.9613,20.9368,20.9532,13400.0
2015-02-24 14:45:00,25.63,25.63,25.61,25.63,27800.0,20.9613,20.9613,20.945,20.9613,27800.0
2015-02-24 14:50:00,25.64,25.66,25.63,25.64,66400.0,20.9695,20.9859,20.9613,20.9695,66400.0
2015-02-24 14:55:00,25.64,25.67,25.61,25.67,18600.0,20.9695,20.9941,20.945,20.9941,18600.0
2015-02-24 15:00:00,25.67,25.69,25.67,25.69,44600.0,20.9941,21.0104,20.9941,21.0104,44600.0
2015-02-24 15:05:00,25.7,25.71,25.69,25.71,30000.0,21.0186,21.0268,21.0104,21.0268,30000.0
2015-02-24 15:10:00,25.71,25.74,25.71,25.74,58800.0,21.0268,21.0513,21.0268,21.0513,58800.0
2015-02-24 15:15:00,25.73,25.75,25.72,25.75,77600.0,21.0431,21.0595,21.035,21.0595,77600.0
2015-02-24 15:20:00,25.75,25.8,25.75,25.78,173000.0,21.0595,21.1004,21.0595,21.084,173000.0
2015-02-24 15:25:00,25.78,25.81,25.77,25.79,132800.0,21.084,21.1086,21.0758,21.0922,132800.0
2015-02-24 15:30:00,25.79,25.8,25.77,25.78,74600.0,21.0922,21.1004,21.0758,21.084,74600.0
2015-02-24 15:35:00,25.78,25.78,25.75,25.77,51400.0,21.084,21.084,21.0595,21.0758,51400.0
2015-02-24 15:40:00,25.77,25.81,25.77,25.81,91200.0,21.0758,21.1086,21.0758,21.1086,91200.0
2015-02-24 15:45:00,25.81,25.81,25.74,25.74,168600.0,21.1086,21.1086,21.0513,21.0513,168600.0
2015-02-24 15:50:00,25.74,25.77,25.73,25.76,98800.0,21.0513,21.0758,21.0431,21.0677,98800.0
2015-02-24 15:55:00,25.77,25.78,25.75,25.76,176600.0,21.0758,21.084,21.0595,21.0677,176600.0
2015-02-25 09:30:00,25.68,25.7,25.56,25.59,63000.0,21.0022,21.0186,20.9041,20.9286,63000.0
2015-02-25 09:35:00,25.59,25.67,25.55,25.63,28400.0,20.9286,20.9941,20.8959,20.9613,28400.0
2015-02-25 09:40:00,25.65,25.65,25.52,25.57,19800.0,20.9777,20.9777,20.8714,20.9123,19800.0
2015-02-25 09:45:00,25.57,25.64,25.52,25.59,30000.0,20.9123,20.9695,20.8714,20.9286,30000.0
2015-02-25 09:50:00,25.6,25.61,25.53,25.6,22000.0,20.9368,20.945,20.8796,20.9368,22000.0
2015-02-25 09:55:00,25.61,25.65,25.58,25.61,15800.0,20.945,20.9777,20.9205,20.945,15800.0
2015-02-25 10:00:00,25.62,25.65,25.6,25.63,31200.0,20.9532,20.9777,20.9368,20.9613,31200.0
2015-02-25 10:05:00,25.61,25.66,25.58,25.65,17000.0,20.945,20.9859,20.9205,20.9777,17000.0
2015-02-25 10:10:00,25.65,25.65,25.61,25.62,26200.0,20.9777,20.9777,20.945,20.9532,26200.0
2015-02-25 10:15:00,25.62,25.65,25.61,25.65,21600.0,20.9532,20.9777,20.945,20.9777,21600.0
2015-02-25 10:20:00,25.65,25.66,25.61,25.63,18400.0,20.9777,20.9859,20.945,20.9613,18400.0
2015-02-25 10:25:00,25.62,25.68,25.62,25.67,16600.0,20.9532,21.0022,20.9532,20.9941,16600.0
2015-02-25 10:30:00,25.67,25.7,25.64,25.66,17200.0,20.9941,21.0186,20.9695,20.9859,17200.0
2015-02-25 10:35:00,25.67,25.68,25.63,25.64,15400.0,20.9941,21.0022,20.9613,20.9695,15400.0
2015-02-25 10:40:00,25.64,25.65,25.61,25.64,20600.0,20.9695,20.9777,20.945,20.9695,20600.0
2015-02-25 10:45:00,25.65,25.68,25.63,25.65,39800.0,20.9777,21.0022,20.9613,20.9777,39800.0
2015-02-25 10:50:00,25.65,25.65,25.61,25.63,31200.0,20.9777,20.9777,20.945,20.9613,31200.0
2015-02-25 10:55:00,25.63,25.66,25.63,25.64,30000.0,20.9613,20.9859,20.9613,20.9695,30000.0
2015-02-25 11:00:00,25.64,25.66,25.64,25.64,48600.0,20.9695,20.9859,20.9695,20.9695,48600.0
2015-02-25 11:05:00,25.65,25.66,25.64,25.65,46400.0,20.9777,20.9859,20.9695,20.9777,46400.0
2015-02-25 11:10:00,25.64,25.68,25.64,25.64,53600.0,20.9695,21.0022,20.9695,20.9695,53600.0
2015-02-25 11:15:00,25.65,25.65,25.62,25.65,35000.0,20.9777,20.9777,20.9532,20.9777,35000.0
2015-02-25 11:20:00,25.64,25.65,25.64,25.65,32400.0,20.9695,20.9777,20.9695,20.9777,32400.0
2015-02-25 11:25:00,25.66,25.67,25.64,25.64,33800.0,20.9859,20.9941,20.9695,20.9695,33800.0
2015-02-25 11:30:00,25.64,25.64,25.58,25.6,13800.0,20.9695,20.9695,20.9205,20.9368,13800.0
2015-02-25 11:35:00,25.61,25.63,25.6,25.63,30600.0,20.945,20.9613,20.9368,20.9613,30600.0
2015-02-25 11:40:00,25.63,25.64,25.61,25.64,14400.0,20.9613,20.9695,20.945,20.9695,14400.0
2015-02-25 11:45:00,25.64,25.65,25.62,25.63,16400.0,20.9695,20.9777,20.9532,20.9613,16400.0
2015-02-25 11:50:00,25.63,25.65,25.62,25.64,23200.0,20.9613,20.9777,20.9532,20.9695,23200.0
2015-02-25 11:55:00,25.64,25.64,25.61,25.63,14800.0,20.9695,20.9695,20.945,20.9613,14800.0
2015-02-25 12:00:00,25.63,25.63,25.61,25.63,32000.0,20.9613,20.9613,20.945,20.9613,32000.0
2015-02-25 12:05:00,25.63,25.64,25.61,25.62,20800.0,20.9613,20.9695,20.945,20.9532,20800.0
2015-02-25 12:10:00,25.62,25.63,25.61,25.61,21800.0,20.9532,20.9613,20.945,20.945,21800.0
2015-02-25 12:15:00,25.6,25.61,25.59,25.61,28600.0,20.9368,20.945,20.9286,20.945,28600.0
2015-02-25 12:20:00,25.61,25.65,25.6,25.64,42000.0,20.945,20.9777,20.9368,20.9695,42000.0
2015-02-25 12:25:00,25.64,25.65,25.62,25.64,20800.0,20.9695,20.9777,20.9532,20.9695,20800.0
2015-02-25 12:30:00,25.64,25.67,25.63,25.66,21400.0,20.9695,20.9941,20.9613,20.9859,21400.0
2015-02-25 12:35:00,25.66,25.68,25.65,25.66,16400.0,20.9859,21.0022,20.9777,20.9859,16400.0
2015-02-25 12:40:00,25.66,25.68,25.66,25.68,19200.0,20.9859,21.0022,20.9859,21.0022,19200.0
2015-02-25 12:45:00,25.67,25.7,25.66,25.69,14800.0,20.9941,21.0186,20.9859,21.0104,14800.0
2015-02-25 12:50:00,25.68,25.7,25.66,25.7,25800.0,21.0022,21.0186,20.9859,21.0186,25800.0
2015-02-25 12:55:00,25.7,25.72,25.69,25.72,8800.0,21.0186,21.035,21.0104,21.035,8800.0
2015-02-25 13:00:00,25.72,25.72,25.7,25.7,25800.0,21.035,21.035,21.0186,21.0186,25800.0
2015-02-25 13:05:00,25.7,25.72,25.68,25.68,47400.0,21.0186,21.035,21.0022,21.0022,47400.0
2015-02-25 13:10:00,25.68,25.68,25.65,25.66,79400.0,21.0022,21.0022,20.9777,20.9859,79400.0
2015-02-25 13:15:00,25.66,25.67,25.65,25.66,12600.0,20.9859,20.9941,20.9777,20.9859,12600.0
2015-02-25 13:20:00,25.66,25.68,25.65,25.68,15000.0,20.9859,21.0022,20.9777,21.0022,15000.0
2015-02-25 13:25:00,25.68,25.68,25.66,25.67,14200.0,21.0022,21.0022,20.9859,20.9941,14200.0
2015-02-25 13:30:00,25.68,25.7,25.67,25.69,24400.0,21.0022,21.0186,20.9941,21.0104,24400.0
2015-02-25 13:35:00,25.7,25.7,25.68,25.68,13200.0,21.0186,21.0186,21.0022,21.0022,13200.0
2015-02-25 13:40:00,25.68,25.71,25.68,25.71,95800.0,21.0022,21.0268,21.0022,21.0268,95800.0
2015-02-25 13:45:00,25.71,25.75,25.71,25.74,11400.0,21.0268,21.0595,21.0268,21.0513,11400.0
2015-02-25 13:50:00,25.74,25.75,25.73,25.75,26200.0,21.0513,21.0595,21.0431,21.0595,26200.0
2015-02-25 13:55:00,25.75,25.77,25.75,25.75,24200.0,21.0595,21.0758,21.0595,21.0595,24200.0
2015-02-25 14:00:00,25.76,25.77,25.75,25.76,24400.0,21.0677,21.0758,21.0595,21.0677,24400.0
2015-02-25 14:05:00,25.76,25.77,25.75,25.75,47600.0,21.0677,21.0758,21.0595,21.0595,47600.0
2015-02-25 14:10:00,25.75,25.75,25.72,25.73,22000.0,21.0595,21.0595,21.035,21.0431,22000.0
2015-02-25 14:15:00,25.73,25.75,25.73,25.74,20600.0,21.0431,21.0595,21.0431,21.0513,20600.0
2015-02-25 14:20:00,25.74,25.74,25.7,25.71,16000.0,21.0513,21.0513,21.0186,21.0268,16000.0
2015-02-25 14:25:00,25.71,25.71,25.67,25.67,14000.0,21.0268,21.0268,20.9941,20.9941,14000.0
2015-02-25 14:30:00,25.67,25.68,25.65,25.65,24400.0,20.9941,21.0022,20.9777,20.9777,24400.0
2015-02-25 14:35:00,25.65,25.71,25.65,25.68,50800.0,20.9777,21.0268,20.9777,21.0022,50800.0
2015-02-25 14:40:00,25.69,25.71,25.65,25.66,24600.0,21.0104,21.0268,20.9777,20.9859,24600.0
2015-02-25 14:45:00,25.65,25.68,25.64,25.67,17400.0,20.9777,21.0022,20.9695,20.9941,17400.0
2015-02-25 14:50:00,25.67,25.67,25.62,25.66,26800.0,20.9941,20.9941,20.9532,20.9859,26800.0
2015-02-25 14:55:00,25.66,25.68,25.66,25.67,22000.0,20.9859,21.0022,20.9859,20.9941,22000.0
2015-02-25 15:00:00,25.67,25.67,25.61,25.61,34000.0,20.9941,20.9941,20.945,20.945,34000.0
2015-02-25 15:05:00,25.6,25.64,25.6,25.62,37600.0,20.9368,20.9695,20.9368,20.9532,37600.0
2015-02-25 15:10:00,25.63,25.65,25.61,25.65,41400.0,20.9613,20.9777,20.945,20.9777,41400.0
2015-02-25 15:15:00,25.64,25.65,25.6,25.6,27800.0,20.9695,20.9777,20.9368,20.9368,27800.0
2015-02-25 15:20:00,25.6,25.61,25.57,25.57,74800.0,20.9368,20.945,20.9123,20.9123,74800.0
2015-02-25 15:25:00,25.57,25.59,25.56,25.57,44800.0,20.9123,20.9286,20.9041,20.9123,44800.0
2015-02-25 15:30:00,25.56,25.63,25.56,25.63,40400.0,20.9041,20.9613,20.9041,20.9613,40400.0
2015-02-25 15:35:00,25.63,25.65,25.61,25.62,41200.0,20.9613,20.9777,20.945,20.9532,41200.0
2015-02-25 15:40:00,25.62,25.65,25.61,25.65,39200.0,20.9532,20.9777,20.945,20.9777,39200.0
2015-02-25 15:45:00,25.65,25.66,25.63,25.64,44200.0,20.9777,20.9859,20.9613,20.9695,44200.0
2015-02-25 15:50:00,25.64,25.68,25.64,25.68,75600.0,20.9695,21.0022,20.9695,21.0022,75600.0
2015-02-25 15:55:00,25.68,25.7,25.67,25.67,137200.0,21.0022,21.0186,20.9941,20.9941,137200.0
2015-02-26 09:30:00,25.74,25.74,25.65,25.71,54800.0,21.0513,21.0513,20.9777,21.0268,54800.0
2015-02-26 09:35:00,25.72,25.74,25.69,25.74,17200.0,21.035,21.0513,21.0104,21.0513,17200.0
2015-02-26 09:40:00,25.75,25.77,25.69,25.72,53600.0,21.0595,21.0758,21.0104,21.035,53600.0
2015-02-26 09:45:00,25.73,25.76,25.61,25.61,44600.0,21.0431,21.0677,20.945,20.945,44600.0
2015-02-26 09:50:00,25.61,25.65,25.6,25.61,26600.0,20.945,20.9777,20.9368,20.945,26600.0
2015-02-26 09:55:00,25.59,25.6,25.54,25.55,72400.0,20.9286,20.9368,20.8877,20.8959,72400.0
2015-02-26 10:00:00,25.56,25.58,25.54,25.58,27600.0,20.9041,20.9205,20.8877,20.9205,27600.0
2015-02-26 10:05:00,25.57,25.63,25.54,25.61,159200.0,20.9123,20.9613,20.8877,20.945,159200.0
2015-02-26 10:10:00,25.61,25.64,25.6,25.64,48200.0,20.945,20.9695,20.9368,20.9695,48200.0
2015-02-26 10:15:00,25.64,25.65,25.61,25.64,44400.0,20.9695,20.9777,20.945,20.9695,44400.0
2015-02-26 10:20:00,25.64,25.66,25.62,25.66,153800.0,20.9695,20.9859,20.9532,20.9859,153800.0
2015-02-26 10:25:00,25.66,25.67,25.61,25.66,44600.0,20.9859,20.9941,20.945,20.9859,44600.0
2015-02-26 10:30:00,25.66,25.66,25.64,25.66,35000.0,20.9859,20.9859,20.9695,20.9859,35000.0
2015-02-26 10:35:00,25.66,25.69,25.64,25.64,23600.0,20.9859,21.0104,20.9695,20.9695,23600.0
2015-02-26 10:40:00,25.63,25.68,25.61,25.64,103200.0,20.9613,21.0022,20.945,20.9695,103200.0
2015-02-26 10:45:00,25.64,25.67,25.61,25.63,19000.0,20.9695,20.9941,20.945,20.9613,19000.0
2015-02-26 10:50:00,25.63,25.63,25.6,25.6,23600.0,20.9613,20.9613,20.9368,20.9368,23600.0
2015-02-26 10:55:00,25.6,25.63,25.6,25.63,10800.0,20.9368,20.9613,20.9368,20.9613,10800.0
2015-02-26 11:00:00,25.63,25.65,25.61,25.64,17600.0,20.9613,20.9777,20.945,20.9695,17600.0
2015-02-26 11:05:00,25.64,25.67,25.63,25.67,24400.0,20.9695,20.9941,20.9613,20.9941,24400.0
2015-02-26 11:10:00,25.66,25.67,25.64,25.66,34600.0,20.9859,20.9941,20.9695,20.9859,34600.0
2015-02-26 11:15:00,25.66,25.73,25.65,25.72,38000.0,20.9859,21.0431,20.9777,21.035,38000.0
2015-02-26 11:20:00,25.72,25.74,25.71,25.74,37800.0,21.035,21.0513,21.0268,21.0513,37800.0
2015-02-26 11:25:00,25.74,25.75,25.72,25.72,24200.0,21.0513,21.0595,21.035,21.035,24200.0
2015-02-26 11:30:00,25.73,25.73,25.7,25.71,14800.0,21.0431,21.0431,21.0186,21.0268,14800.0
2015-02-26 11:35:00,25.72,25.74,25.71,25.71,11600.0,21.035,21.0513,21.0268,21.0268,11600.0
2015-02-26 11:40:00,25.72,25.72,25.67,25.67,17200.0,21.035,21.035,20.9941,20.9941,17200.0
2015-02-26 11:45:00,25.68,25.68,25.64,25.64,19600.0,21.0022,21.0022,20.9695,20.9695,19600.0
2015-02-26 11:50:00,25.64,25.66,25.61,25.62,56400.0,20.9695,20.9859,20.945,20.9532,56400.0
2015-02-26 11:55:00,25.62,25.63,25.61,25.61,21200.0,20.9532,20.9613,20.945,20.945,21200.0
2015-02-26 12:00:00,25.61,25.63,25.61,25.61,20200.0,20.945,20.9613,20.945,20.945,20200.0
2015-02-26 12:05:00,25.6,25.61,25.58,25.6,17800.0,20.9368,20.945,20.9205,20.9368,17800.0
2015-02-26 12:10:00,25.59,25.61,25.59,25.61,14400.0,20.9286,20.945,20.9286,20.945,14400.0
2015-02-26 12:15:00,25.62,25.64,25.58,25.59,23600.0,20.9532,20.9695,20.9205,20.9286,23600.0
2015-02-26 12:20:00,25.58,25.63,25.57,25.63,10000.0,20.9205,20.9613,20.9123,20.9613,10000.0
2015-02-26 12:25:00,25.63,25.63,25.6,25.6,9200.0,20.9613,20.9613,20.9368,20.9368,9200.0
2015-02-26 12:30:00,25.6,25.61,25.57,25.58,19400.0,20.9368,20.945,20.9123,20.9205,19400.0
2015-02-26 12:35:00,25.59,25.61,25.59,25.61,12600.0,20.9286,20.945,20.9286,20.945,12600.0
2015-02-26 12:40:00,25.61,25.61,25.59,25.59,4800.0,20.945,20.945,20.9286,20.9286,4800.0
2015-02-26 12:45:00,25.6,25.67,25.6,25.64,39400.0,20.9368,20.9941,20.9368,20.9695,39400.0
2015-02-26 12:50:00,25.64,25.65,25.62,25.65,17200.0,20.9695,20.9777,20.9532,20.9777,17200.0
2015-02-26 12:55:00,25.65,25.66,25.63,25.64,22400.0,20.9777,20.9859,20.9613,20.9695,22400.0
2015-02-26 13:00:00,25.64,25.64,25.62,25.63,32400.0,20.9695,20.9695,20.9532,20.9613,32400.0
2015-02-26 13:05:00,25.63,25.65,25.62,25.64,11600.0,20.9613,20.9777,20.9532,20.9695,11600.0
2015-02-26 13:10:00,25.64,25.65,25.64,25.64,10400.0,20.9695,20.9777,20.9695,20.9695,10400.0
2015-02-26 13:15:00,25.65,25.65,25.63,25.63,24600.0,20.9777,20.9777,20.9613,20.9613,24600.0
2015-02-26 13:20:00,25.63,25.65,25.61,25.65,64600.0,20.9613,20.9777,20.945,20.9777,64600.0
2015-02-26 13:25:00,25.65,25.68,25.65,25.67,19600.0,20.9777,21.0022,20.9777,20.9941,19600.0
2015-02-26 13:30:00,25.67,25.68,25.65,25.67,8600.0,20.9941,21.0022,20.9777,20.9941,8600.0
2015-02-26 13:35:00,25.68,25.68,25.66,25.68,10800.0,21.0022,21.0022,20.9859,21.0022,10800.0
2015-02-26 13:40:00,25.68,25.68,25.67,25.68,13800.0,21.0022,21.0022,20.9941,21.0022,13800.0
2015-02-26 13:45:00,25.67,25.68,25.67,25.68,22000.0,20.9941,21.0022,20.9941,21.0022,22000.0
2015-02-26 13:50:00,25.68,25.7,25.68,25.68,15200.0,21.0022,21.0186,21.0022,21.0022,15200.0
2015-02-26 13:55:00,25.68,25.69,25.67,25.67,35800.0,21.0022,21.0104,20.9941,20.9941,35800.0
2015-02-26 14:00:00,25.67,25.68,25.66,25.66,13000.0,20.9941,21.0022,20.9859,20.9859,13000.0
2015-02-26 14:05:00,25.66,25.67,25.63,25.64,27000.0,20.9859,20.9941,20.9613,20.9695,27000.0
2015-02-26 14:10:00,25.64,25.64,25.61,25.61,9200.0,20.9695,20.9695,20.945,20.945,9200.0
2015-02-26 14:15:00,25.61,25.61,25.59,25.6,12000.0,20.945,20.945,20.9286,20.9368,12000.0
2015-02-26 14:20:00,25.59,25.61,25.59,25.6,21000.0,20.9286,20.945,20.9286,20.9368,21000.0
2015-02-26 14:25:00,25.59,25.61,25.57,25.6,67800.0,20.9286,20.945,20.9123,20.9368,67800.0
2015-02-26 14:30:00,25.6,25.62,25.6,25.61,42600.0,20.9368,20.9532,20.9368,20.945,42600.0
2015-02-26 14:35:00,25.6,25.63,25.59,25.63,32600.0,20.9368,20.9613,20.9286,20.9613,32600.0
2015-02-26 14:40:00,25.61,25.65,25.61,25.64,25600.0,20.945,20.9777,20.945,20.9695,25600.0
2015-02-26 14:45:00,25.64,25.65,25.63,25.65,19800.0,20.9695,20.9777,20.9613,20.9777,19800.0
2015-02-26 14:50:00,25.65,25.68,25.64,25.68,20800.0,20.9777,21.0022,20.9695,21.0022,20800.0
2015-02-26 14:55:00,25.68,25.69,25.66,25.67,33000.0,21.0022,21.0104,20.9859,20.9941,33000.0
2015-02-26 15:00:00,25.67,25.67,25.63,25.66,44800.0,20.9941,20.9941,20.9613,20.9859,44800.0
2015-02-26 15:05:00,25.66,25.71,25.66,25.7,35600.0,20.9859,21.0268,20.9859,21.0186,35600.0
2015-02-26 15:10:00,25.7,25.73,25.68,25.73,40800.0,21.0186,21.0431,21.0022,21.0431,40800.0
2015-02-26 15:15:00,25.73,25.75,25.7,25.75,38400.0,21.0431,21.0595,21.0186,21.0595,38400.0
2015-02-26 15:20:00,25.74,25.75,25.72,25.73,23000.0,21.0513,21.0595,21.035,21.0431,23000.0
2015-02-26 15:25:00,25.73,25.77,25.72,25.77,31200.0,21.0431,21.0758,21.035,21.0758,31200.0
2015-02-26 15:30:00,25.77,25.78,25.75,25.77,64000.0,21.0758,21.084,21.0595,21.0758,64000.0
2015-02-26 15:35:00,25.77,25.78,25.75,25.75,44600.0,21.0758,21.084,21.0595,21.0595,44600.0
2015-02-26 15:40:00,25.75,25.78,25.75,25.78,62600.0,21.0595,21.084,21.0595,21.084,62600.0
2015-02-26 15:45:00,25.77,25.77,25.74,25.74,85000.0,21.0758,21.0758,21.0513,21.0513,85000.0
2015-02-26 15:50:00,25.74,25.75,25.73,25.75,160000.0,21.0513,21.0595,21.0431,21.0595,160000.0
2015-02-26 15:55:00,25.75,25.75,25.73,25.73,260400.0,21.0595,21.0595,21.0431,21.0431,260400.0
2015-02-27 09:30:00,25.7,25.7,25.58,25.67,25800.0,21.0186,21.0186,20.9205,20.9941,25800.0
2015-02-27 09:35:00,25.66,25.7,25.64,25.65,6600.0,20.9859,21.0186,20.9695,20.9777,6600.0
2015-02-27 09:40:00,25.61,25.63,25.54,25.56,42400.0,20.945,20.9613,20.8877,20.9041,42400.0
2015-02-27 09:45:00,25.55,25.63,25.53,25.61,29000.0,20.8959,20.9613,20.8796,20.945,29000.0
2015-02-27 09:50:00,25.59,25.61,25.55,25.58,29400.0,20.9286,20.945,20.8959,20.9205,29400.0
2015-02-27 09:55:00,25.57,25.84,25.57,25.84,114800.0,20.9123,21.1331,20.9123,21.1331,114800.0
2015-02-27 10:00:00,25.82,25.82,25.73,25.73,75200.0,21.1167,21.1167,21.0431,21.0431,75200.0
2015-02-27 10:05:00,25.73,25.81,25.68,25.77,75400.0,21.0431,21.1086,21.0022,21.0758,75400.0
2015-02-27 10:10:00,25.73,25.77,25.7,25.74,51800.0,21.0431,21.0758,21.0186,21.0513,51800.0
2015-02-27 10:15:00,25.74,25.74,25.68,25.7,37000.0,21.0513,21.0513,21.0022,21.0186,37000.0
2015-02-27 10:20:00,25.7,25.72,25.68,25.72,24400.0,21.0186,21.035,21.0022,21.035,24400.0
2015-02-27 10:25:00,25.72,25.72,25.68,25.71,19000.0,21.035,21.035,21.0022,21.0268,19000.0
2015-02-27 10:30:00,25.72,25.74,25.71,25.73,24800.0,21.035,21.0513,21.0268,21.0431,24800.0
2015-02-27 10:35:00,25.74,25.75,25.72,25.73,30800.0,21.0513,21.0595,21.035,21.0431,30800.0
2015-02-27 10:40:00,25.73,25.74,25.72,25.74,8400.0,21.0431,21.0513,21.035,21.0513,8400.0
2015-02-27 10:45:00,25.74,25.76,25.74,25.74,9400.0,21.0513,21.0677,21.0513,21.0513,9400.0
2015-02-27 10:50:00,25.74,25.74,25.71,25.71,20800.0,21.0513,21.0513,21.0268,21.0268,20800.0
2015-02-27 10:55:00,25.72,25.73,25.71,25.71,10000.0,21.035,21.0431,21.0268,21.0268,10000.0
2015-02-27 11:00:00,25.71,25.71,25.65,25.66,30800.0,21.0268,21.0268,20.9777,20.9859,30800.0
2015-02-27 11:05:00,25.66,25.67,25.64,25.67,8800.0,20.9859,20.9941,20.9695,20.9941,8800.0
2015-02-27 11:10:00,25.66,25.7,25.65,25.7,10400.0,20.9859,21.0186,20.9777,21.0186,10400.0
2015-02-27 11:15:00,25.7,25.73,25.7,25.72,11200.0,21.0186,21.0431,21.0186,21.035,11200.0
2015-02-27 11:20:00,25.71,25.72,25.7,25.72,19200.0,21.0268,21.035,21.0186,21.035,19200.0
2015-02-27 11:25:00,25.73,25.74,25.69,25.7,45200.0,21.0431,21.0513,21.0104,21.0186,45200.0
2015-02-27 11:30:00,25.7,25.72,25.7,25.71,16600.0,21.0186,21.035,21.0186,21.0268,16600.0
2015-02-27 11:35:00,25.7,25.73,25.7,25.72,8000.0,21.0186,21.0431,21.0186,21.035,8000.0
2015-02-27 11:40:00,25.71,25.74,25.7,25.73,21600.0,21.0268,21.0513,21.0186,21.0431,21600.0
2015-02-27 11:45:00,25.73,25.74,25.72,25.74,4800.0,21.0431,21.0513,21.035,21.0513,4800.0
2015-02-27 11:50:00,25.74,25.76,25.74,25.76,11600.0,21.0513,21.0677,21.0513,21.0677,11600.0
2015-02-27 11:55:00,25.75,25.76,25.73,25.73,9600.0,21.0595,21.0677,21.0431,21.0431,9600.0
2015-02-27 12:00:00,25.73,25.74,25.7,25.71,26600.0,21.0431,21.0513,21.0186,21.0268,26600.0
2015-02-27 12:05:00,25.71,25.73,25.7,25.71,17600.0,21.0268,21.0431,21.0186,21.0268,17600.0
2015-02-27 12:10:00,25.71,25.74,25.71,25.73,25000.0,21.0268,21.0513,21.0268,21.0431,25000.0
2015-02-27 12:15:00,25.73,25.75,25.73,25.75,26200.0,21.0431,21.0595,21.0431,21.0595,26200.0
2015-02-27 12:20:00,25.75,25.79,25.75,25.79,30000.0,21.0595,21.0922,21.0595,21.0922,30000.0
2015-02-27 12:25:00,25.79,25.8,25.79,25.79,15400.0,21.0922,21.1004,21.0922,21.0922,15400.0
2015-02-27 12:30:00,25.8,25.83,25.8,25.83,11400.0,21.1004,21.1249,21.1004,21.1249,11400.0
2015-02-27 12:35:00,25.83,25.83,25.79,25.83,24200.0,21.1249,21.1249,21.0922,21.1249,24200.0
2015-02-27 12:40:00,25.83,25.83,25.81,25.81,16600.0,21.1249,21.1249,21.1086,21.1086,16600.0
2015-02-27 12:45:00,25.8,25.8,25.77,25.77,10600.0,21.1004,21.1004,21.0758,21.0758,10600.0
2015-02-27 12:50:00,25.77,25.78,25.74,25.74,12200.0,21.0758,21.084,21.0513,21.0513,12200.0
2015-02-27 12:55:00,25.74,25.74,25.72,25.74,14400.0,21.0513,21.0513,21.035,21.0513,14400.0
2015-02-27 13:00:00,25.73,25.73,25.71,25.73,50000.0,21.0431,21.0431,21.0268,21.0431,50000.0
2015-02-27 13:05:00,25.74,25.75,25.71,25.71,10200.0,21.0513,21.0595,21.0268,21.0268,10200.0
2015-02-27 13:10:00,25.71,25.73,25.71,25.71,11600.0,21.0268,21.0431,21.0268,21.0268,11600.0
2015-02-27 13:15:00,25.71,25.71,25.68,25.68,4800.0,21.0268,21.0268,21.0022,21.0022,4800.0
2015-02-27 13:20:00,25.68,25.7,25.68,25.7,12600.0,21.0022,21.0186,21.0022,21.0186,12600.0
2015-02-27 13:25:00,25.7,25.71,25.67,25.68,31400.0,21.0186,21.0268,20.9941,21.0022,31400.0
2015-02-27 13:30:00,25.68,25.68,25.67,25.67,11000.0,21.0022,21.0022,20.9941,20.9941,11000.0
2015-02-27 13:35:00,25.66,25.66,25.64,25.64,12000.0,20.9859,20.9859,20.9695,20.9695,12000.0
2015-02-27 13:40:00,25.64,25.65,25.63,25.65,13400.0,20.9695,20.9777,20.9613,20.9777,13400.0
2015-02-27 13:45:00,25.65,25.67,25.65,25.67,10800.0,20.9777,20.9941,20.9777,20.9941,10800.0
2015-02-27 13:50:00,25.66,25.67,25.64,25.64,12600.0,20.9859,20.9941,20.9695,20.9695,12600.0
2015-02-27 13:55:00,25.65,25.66,25.64,25.64,8800.0,20.9777,20.9859,20.9695,20.9695,8800.0
2015-02-27 14:00:00,25.65,25.68,25.65,25.67,9800.0,20.9777,21.0022,20.9777,20.9941,9800.0
2015-02-27 14:05:00,25.67,25.7,25.67,25.69,18800.0,20.9941,21.0186,20.9941,21.0104,18800.0
2015-02-27 14:10:00,25.7,25.7,25.68,25.68,9600.0,21.0186,21.0186,21.0022,21.0022,9600.0
2015-02-27 14:15:00,25.68,25.69,25.67,25.69,6200.0,21.0022,21.0104,20.9941,21.0104,6200.0
2015-02-27 14:20:00,25.69,25.71,25.68,25.71,13800.0,21.0104,21.0268,21.0022,21.0268,13800.0
2015-02-27 14:25:00,25.71,25.73,25.71,25.72,12000.0,21.0268,21.0431,21.0268,21.035,12000.0
2015-02-27 14:30:00,25.71,25.71,25.68,25.68,16400.0,21.0268,21.0268,21.0022,21.0022,16400.0
2015-02-27 14:35:00,25.68,25.7,25.64,25.64,13200.0,21.0022,21.0186,20.9695,20.9695,13200.0
2015-02-27 14:40:00,25.65,25.66,25.64,25.64,9800.0,20.9777,20.9859,20.9695,20.9695,9800.0
2015-02-27 14:45:00,25.64,25.66,25.63,25.64,26200.0,20.9695,20.9859,20.9613,20.9695,26200.0
2015-02-27 14:50:00,25.64,25.65,25.62,25.63,15000.0,20.9695,20.9777,20.9532,20.9613,15000.0
2015-02-27 14:55:00,25.64,25.64,25.62,25.63,11400.0,20.9695,20.9695,20.9532,20.9613,11400.0
2015-02-27 15:00:00,25.64,25.64,25.61,25.62,21600.0,20.9695,20.9695,20.945,20.9532,21600.0
2015-02-27 15:05:00,25.62,25.64,25.61,25.63,19800.0,20.9532,20.9695,20.945,20.9613,19800.0
2015-02-27 15:10:00,25.63,25.67,25.63,25.65,38600.0,20.9613,20.9941,20.9613,20.9777,38600.0
2015-02-27 15:15:00,25.65,25.67,25.63,25.66,22200.0,20.9777,20.9941,20.9613,20.9859,22200.0
2015-02-27 15:20:00,25.66,25.68,25.65,25.68,24800.0,20.9859,21.0022,20.9777,21.0022,24800.0
2015-02-27 15:25:00,25.68,25.7,25.67,25.67,28000.0,21.0022,21.0186,20.9941,20.9941,28000.0
2015-02-27 15:30:00,25.67,25.7,25.66,25.7,70600.0,20.9941,21.0186,20.9859,21.0186,70600.0
2015-02-27 15:35:00,25.69,25.69,25.63,25.64,50000.0,21.0104,21.0104,20.9613,20.9695,50000.0
2015-02-27 15:40:00,25.63,25.64,25.61,25.61,24600.0,20.9613,20.9695,20.945,20.945,24600.0
2015-02-27 15:45:00,25.62,25.67,25.61,25.66,179600.0,20.9532,20.9941,20.945,20.9859,179600.0
2015-02-27 15:50:00,25.66,25.67,25.65,25.66,235800.0,20.9859,20.9941,20.9777,20.9859,235800.0
2015-02-27 15:55:00,25.66,25.67,25.63,25.63,163800.0,20.9859,20.9941,20.9613,20.9613,163800.0
2015-03-02 09:30:00,25.81,25.91,25.75,25.91,110200.0,21.1086,21.1903,21.0595,21.1903,110200.0
2015-03-02 09:35:00,25.91,25.98,25.88,25.97,70800.0,21.1903,21.2476,21.1658,21.2394,70800.0
2015-03-02 09:40:00,25.97,26.0,25.95,25.98,27600.0,21.2394,21.2639,21.2231,21.2476,27600.0
2015-03-02 09:45:00,26.0,26.13,25.98,26.11,62000.0,21.2639,21.3703,21.2476,21.3539,62000.0
2015-03-02 09:50:00,26.11,26.15,26.07,26.15,29000.0,21.3539,21.3866,21.3212,21.3866,29000.0
2015-03-02 09:55:00,26.16,26.22,26.16,26.17,40800.0,21.3948,21.4439,21.3948,21.403,40800.0
2015-03-02 10:00:00,26.17,26.22,26.14,26.17,41400.0,21.403,21.4439,21.3784,21.403,41400.0
2015-03-02 10:05:00,26.16,26.16,26.09,26.12,55400.0,21.3948,21.3948,21.3376,21.3621,55400.0
2015-03-02 10:10:00,26.12,26.15,26.11,26.13,96200.0,21.3621,21.3866,21.3539,21.3703,96200.0
2015-03-02 10:15:00,26.13,26.13,26.05,26.05,64800.0,21.3703,21.3703,21.3048,21.3048,64800.0
2015-03-02 10:20:00,26.05,26.08,26.03,26.03,27600.0,21.3048,21.3294,21.2885,21.2885,27600.0
2015-03-02 10:25:00,26.03,26.03,25.97,26.0,36600.0,21.2885,21.2885,21.2394,21.2639,36600.0
2015-03-02 10:30:00,26.0,26.05,25.96,25.98,22800.0,21.2639,21.3048,21.2312,21.2476,22800.0
2015-03-02 10:35:00,25.99,26.0,25.95,25.95,35600.0,21.2558,21.2639,21.2231,21.2231,35600.0
2015-03-02 10:40:00,25.96,26.01,25.95,25.99,19000.0,21.2312,21.2721,21.2231,21.2558,19000.0
2015-03-02 10:45:00,25.99,25.99,25.97,25.97,10800.0,21.2558,21.2558,21.2394,21.2394,10800.0
2015-03-02 10:50:00,25.97,26.0,25.95,26.0,56600.0,21.2394,21.2639,21.2231,21.2639,56600.0
2015-03-02 10:55:00,26.02,26.05,26.0,26.0,36400.0,21.2803,21.3048,21.2639,21.2639,36400.0
2015-03-02 11:00:00,26.0,26.01,25.98,26.0,52200.0,21.2639,21.2721,21.2476,21.2639,52200.0
2015-03-02 11:05:00,26.0,26.03,25.98,26.03,30200.0,21.2639,21.2885,21.2476,21.2885,30200.0
2015-03-02 11:10:00,26.02,26.03,25.98,26.03,29200.0,21.2803,21.2885,21.2476,21.2885,29200.0
2015-03-02 11:15:00,26.04,26.04,26.0,26.01,31800.0,21.2967,21.2967,21.2639,21.2721,31800.0
2015-03-02 11:20:00,26.02,26.04,26.02,26.02,31400.0,21.2803,21.2967,21.2803,21.2803,31400.0
2015-03-02 11:25:00,26.02,26.03,25.98,26.0,44800.0,21.2803,21.2885,21.2476,21.2639,44800.0
2015-03-02 11:30:00,26.0,26.03,26.0,26.03,35400.0,21.2639,21.2885,21.2639,21.2885,35400.0
2015-03-02 11:35:00,26.03,26.03,26.01,26.03,19600.0,21.2885,21.2885,21.2721,21.2885,19600.0
2015-03-02 11:40:00,26.03,26.03,26.0,26.02,18400.0,21.2885,21.2885,21.2639,21.2803,18400.0
2015-03-02 11:45:00,26.02,26.05,26.02,26.05,34400.0,21.2803,21.3048,21.2803,21.3048,34400.0
2015-03-02 11:50:00,26.05,26.1,26.05,26.09,24800.0,21.3048,21.3457,21.3048,21.3376,24800.0
2015-03-02 11:55:00,26.09,26.1,26.04,26.04,19600.0,21.3376,21.3457,21.2967,21.2967,19600.0
2015-03-02 12:00:00,26.04,26.06,26.03,26.04,18000.0,21.2967,21.313,21.2885,21.2967,18000.0
2015-03-02 12:05:00,26.04,26.04,26.01,26.01,15000.0,21.2967,21.2967,21.2721,21.2721,15000.0
2015-03-02 12:10:00,26.01,26.01,25.98,25.99,25800.0,21.2721,21.2721,21.2476,21.2558,25800.0
2015-03-02 12:15:00,25.99,25.99,25.94,25.96,23600.0,21.2558,21.2558,21.2149,21.2312,23600.0
2015-03-02 12:20:00,25.96,25.96,25.93,25.93,15600.0,21.2312,21.2312,21.2067,21.2067,15600.0
2015-03-02 12:25:00,25.93,25.95,25.91,25.95,21000.0,21.2067,21.2231,21.1903,21.2231,21000.0
2015-03-02 12:30:00,25.95,25.97,25.95,25.97,15800.0,21.2231,21.2394,21.2231,21.2394,15800.0
2015-03-02 12:35:00,25.97,25.98,25.96,25.98,17000.0,21.2394,21.2476,21.2312,21.2476,17000.0
2015-03-02 12:40:00,25.98,25.99,25.93,25.98,23800.0,21.2476,21.2558,21.2067,21.2476,23800.0
2015-03-02 12:45:00,25.98,26.01,25.98,26.01,20600.0,21.2476,21.2721,21.2476,21.2721,20600.0
2015-03-02 12:50:00,26.0,26.0,25.99,26.0,20400.0,21.2639,21.2639,21.2558,21.2639,20400.0
2015-03-02 12:55:00,26.01,26.04,26.0,26.03,17400.0,21.2721,21.2967,21.2639,21.2885,17400.0
2015-03-02 13:00:00,26.03,26.04,26.02,26.04,46200.0,21.2885,21.2967,21.2803,21.2967,46200.0
2015-03-02 13:05:00,26.03,26.05,26.0,26.0,25200.0,21.2885,21.3048,21.2639,21.2639,25200.0
2015-03-02 13:10:00,26.0,26.04,26.0,26.02,22600.0,21.2639,21.2967,21.2639,21.2803,22600.0
2015-03-02 13:15:00,26.01,26.04,26.01,26.02,19400.0,21.2721,21.2967,21.2721,21.2803,19400.0
2015-03-02 13:20:00,26.02,26.03,26.0,26.01,20800.0,21.2803,21.2885,21.2639,21.2721,20800.0
2015-03-02 13:25:00,26.02,26.03,26.01,26.03,20600.0,21.2803,21.2885,21.2721,21.2885,20600.0
2015-03-02 13:30:00,26.03,26.06,26.03,26.06,24400.0,21.2885,21.313,21.2885,21.313,24400.0
2015-03-02 13:35:00,26.06,26.1,26.06,26.07,26600.0,21.313,21.3457,21.313,21.3212,26600.0
2015-03-02 13:40:00,26.07,26.11,26.07,26.11,18000.0,21.3212,21.3539,21.3212,21.3539,18000.0
2015-03-02 13:45:00,26.11,26.12,26.1,26.11,16000.0,21.3539,21.3621,21.3457,21.3539,16000.0
2015-03-02 13:50:00,26.11,26.13,26.11,26.11,28400.0,21.3539,21.3703,21.3539,21.3539,28400.0
2015-03-02 13:55:00,26.11,26.15,26.11,26.15,26600.0,21.3539,21.3866,21.3539,21.3866,26600.0
2015-03-02 14:00:00,26.15,26.16,26.13,26.16,38200.0,21.3866,21.3948,21.3703,21.3948,38200.0
2015-03-02 14:05:00,26.16,26.16,26.15,26.16,19000.0,21.3948,21.3948,21.3866,21.3948,19000.0
2015-03-02 14:10:00,26.15,26.17,26.14,26.17,64000.0,21.3866,21.403,21.3784,21.403,64000.0
2015-03-02 14:15:00,26.17,26.18,26.17,26.17,50200.0,21.403,21.4112,21.403,21.403,50200.0
2015-03-02 14:20:00,26.18,26.19,26.17,26.18,44200.0,21.4112,21.4193,21.403,21.4112,44200.0
2015-03-02 14:25:00,26.18,26.19,26.16,26.16,40400.0,21.4112,21.4193,21.3948,21.3948,40400.0
2015-03-02 14:30:00,26.17,26.18,26.16,26.18,33600.0,21.403,21.4112,21.3948,21.4112,33600.0
2015-03-02 14:35:00,26.18,26.2,26.17,26.18,36800.0,21.4112,21.4275,21.403,21.4112,36800.0
2015-03-02 14:40:00,26.18,26.18,26.16,26.16,45200.0,21.4112,21.4112,21.3948,21.3948,45200.0
2015-03-02 14:45:00,26.16,26.17,26.14,26.15,33000.0,21.3948,21.403,21.3784,21.3866,33000.0
2015-03-02 14:50:00,26.15,26.16,26.12,26.14,35800.0,21.3866,21.3948,21.3621,21.3784,35800.0
2015-03-02 14:55:00,26.13,26.15,26.11,26.15,25200.0,21.3703,21.3866,21.3539,21.3866,25200.0
2015-03-02 15:00:00,26.15,26.16,26.11,26.14,41000.0,21.3866,21.3948,21.3539,21.3784,41000.0
2015-03-02 15:05:00,26.14,26.14,26.13,26.14,41000.0,21.3784,21.3784,21.3703,21.3784,41000.0
2015-03-02 15:10:00,26.14,26.15,26.13,26.14,40000.0,21.3784,21.3866,21.3703,21.3784,40000.0
2015-03-02 15:15:00,26.14,26.16,26.14,26.16,50600.0,21.3784,21.3948,21.3784,21.3948,50600.0
2015-03-02 15:20:00,26.16,26.16,26.14,26.14,54000.0,21.3948,21.3948,21.3784,21.3784,54000.0
2015-03-02 15:25:00,26.15,26.15,26.14,26.14,60600.0,21.3866,21.3866,21.3784,21.3784,60600.0
2015-03-02 15:30:00,26.15,26.18,26.14,26.18,43600.0,21.3866,21.4112,21.3784,21.4112,43600.0
2015-03-02 15:35:00,26.18,26.19,26.18,26.18,47000.0,21.4112,21.4193,21.4112,21.4112,47000.0
2015-03-02 15:40:00,26.18,26.22,26.18,26.22,67400.0,21.4112,21.4439,21.4112,21.4439,67400.0
2015-03-02 15:45:00,26.22,26.22,26.17,26.2,77200.0,21.4439,21.4439,21.403,21.4275,77200.0
2015-03-02 15:50:00,26.2,26.21,26.18,26.2,143000.0,21.4275,21.4357,21.4112,21.4275,143000.0
2015-03-02 15:55:00,26.21,26.21,26.18,26.21,151000.0,21.4357,21.4357,21.4112,21.4357,151000.0
2015-03-03 09:30:00,25.99,26.09,25.93,25.96,134600.0,21.2558,21.3376,21.2067,21.2312,134600.0
2015-03-03 09:35:00,25.97,26.05,25.95,25.99,11800.0,21.2394,21.3048,21.2231,21.2558,11800.0
2015-03-03 09:40:00,26.0,26.0,25.89,25.93,25800.0,21.2639,21.2639,21.174,21.2067,25800.0
2015-03-03 09:45:00,25.93,25.95,25.9,25.92,34800.0,21.2067,21.2231,21.1822,21.1985,34800.0
2015-03-03 09:50:00,25.92,25.98,25.88,25.91,32000.0,21.1985,21.2476,21.1658,21.1903,32000.0
2015-03-03 09:55:00,25.92,25.93,25.88,25.9,15200.0,21.1985,21.2067,21.1658,21.1822,15200.0
2015-03-03 10:00:00,25.9,25.94,25.88,25.93,26400.0,21.1822,21.2149,21.1658,21.2067,26400.0
2015-03-03 10:05:00,25.94,25.96,25.93,25.95,31800.0,21.2149,21.2312,21.2067,21.2231,31800.0
2015-03-03 10:10:00,25.94,26.01,25.94,25.95,28600.0,21.2149,21.2721,21.2149,21.2231,28600.0
2015-03-03 10:15:00,25.95,25.97,25.94,25.95,17400.0,21.2231,21.2394,21.2149,21.2231,17400.0
2015-03-03 10:20:00,25.95,25.96,25.93,25.93,14800.0,21.2231,21.2312,21.2067,21.2067,14800.0
2015-03-03 10:25:00,25.93,25.93,25.89,25.9,32400.0,21.2067,21.2067,21.174,21.1822,32400.0
2015-03-03 10:30:00,25.9,25.9,25.86,25.89,19400.0,21.1822,21.1822,21.1494,21.174,19400.0
2015-03-03 10:35:00,25.89,25.89,25.85,25.85,30200.0,21.174,21.174,21.1413,21.1413,30200.0
2015-03-03 10:40:00,25.85,25.87,25.85,25.86,14400.0,21.1413,21.1576,21.1413,21.1494,14400.0
2015-03-03 10:45:00,25.87,25.9,25.87,25.88,11400.0,21.1576,21.1822,21.1576,21.1658,11400.0
2015-03-03 10:50:00,25.88,25.88,25.86,25.88,24000.0,21.1658,21.1658,21.1494,21.1658,24000.0
2015-03-03 10:55:00,25.88,25.88,25.84,25.85,26000.0,21.1658,21.1658,21.1331,21.1413,26000.0
2015-03-03 11:00:00,25.84,25.86,25.83,25.86,15600.0,21.1331,21.1494,21.1249,21.1494,15600.0
2015-03-03 11:05:00,25.86,25.88,25.85,25.87,15200.0,21.1494,21.1658,21.1413,21.1576,15200.0
2015-03-03 11:10:00,25.86,25.86,25.82,25.84,34400.0,21.1494,21.1494,21.1167,21.1331,34400.0
2015-03-03 11:15:00,25.83,25.88,25.83,25.88,15200.0,21.1249,21.1658,21.1249,21.1658,15200.0
2015-03-03 11:20:00,25.88,25.88,25.83,25.83,17400.0,21.1658,21.1658,21.1249,21.1249,17400.0
2015-03-03 11:25:00,25.83,25.83,25.73,25.75,1646200.0,21.1249,21.1249,21.0431,21.0595,1646200.0
2015-03-03 11:30:00,25.75,25.75,25.63,25.64,28400.0,21.0595,21.0595,20.9613,20.9695,28400.0
2015-03-03 11:35:00,25.65,25.68,25.63,25.66,14400.0,20.9777,21.0022,20.9613,20.9859,14400.0
2015-03-03 11:40:00,25.66,25.67,25.6,25.6,28600.0,20.9859,20.9941,20.9368,20.9368,28600.0
2015-03-03 11:45:00,25.6,25.63,25.6,25.62,8200.0,20.9368,20.9613,20.9368,20.9532,8200.0
2015-03-03 11:50:00,25.61,25.68,25.61,25.68,10000.0,20.945,21.0022,20.945,21.0022,10000.0
2015-03-03 11:55:00,25.67,25.69,25.66,25.66,8200.0,20.9941,21.0104,20.9859,20.9859,8200.0
2015-03-03 12:00:00,25.65,25.68,25.64,25.68,63200.0,20.9777,21.0022,20.9695,21.0022,63200.0
2015-03-03 12:05:00,25.68,25.71,25.67,25.68,21400.0,21.0022,21.0268,20.9941,21.0022,21400.0
2015-03-03 12:10:00,25.68,25.69,25.68,25.68,11200.0,21.0022,21.0104,21.0022,21.0022,11200.0
2015-03-03 12:15:00,25.68,25.73,25.67,25.71,14000.0,21.0022,21.0431,20.9941,21.0268,14000.0
2015-03-03 12:20:00,25.71,25.71,25.67,25.68,13600.0,21.0268,21.0268,20.9941,21.0022,13600.0
2015-03-03 12:25:00,25.68,25.68,25.66,25.68,16600.0,21.0022,21.0022,20.9859,21.0022,16600.0
2015-03-03 12:30:00,25.68,25.72,25.66,25.71,9800.0,21.0022,21.035,20.9859,21.0268,9800.0
2015-03-03 12:35:00,25.7,25.74,25.7,25.73,6000.0,21.0186,21.0513,21.0186,21.0431,6000.0
2015-03-03 12:40:00,25.73,25.73,25.7,25.7,11800.0,21.0431,21.0431,21.0186,21.0186,11800.0
2015-03-03 12:45:00,25.7,25.7,25.67,25.67,11800.0,21.0186,21.0186,20.9941,20.9941,11800.0
2015-03-03 12:50:00,25.68,25.72,25.68,25.71,9800.0,21.0022,21.035,21.0022,21.0268,9800.0
2015-03-03 12:55:00,25.71,25.75,25.71,25.74,7400.0,21.0268,21.0595,21.0268,21.0513,7400.0
2015-03-03 13:00:00,25.74,25.78,25.74,25.75,32000.0,21.0513,21.084,21.0513,21.0595,32000.0
2015-03-03 13:05:00,25.77,25.79,25.75,25.78,21800.0,21.0758,21.0922,21.0595,21.084,21800.0
2015-03-03 13:10:00,25.78,25.78,25.75,25.76,16000.0,21.084,21.084,21.0595,21.0677,16000.0
2015-03-03 13:15:00,25.77,25.79,25.77,25.77,10600.0,21.0758,21.0922,21.0758,21.0758,10600.0
2015-03-03 13:20:00,25.77,25.77,25.73,25.74,15000.0,21.0758,21.0758,21.0431,21.0513,15000.0
2015-03-03 13:25:00,25.75,25.77,25.74,25.75,15600.0,21.0595,21.0758,21.0513,21.0595,15600.0
2015-03-03 13:30:00,25.75,25.77,25.74,25.75,26800.0,21.0595,21.0758,21.0513,21.0595,26800.0
2015-03-03 13:35:00,25.75,25.75,25.7,25.7,13600.0,21.0595,21.0595,21.0186,21.0186,13600.0
2015-03-03 13:40:00,25.7,25.7,25.68,25.68,7400.0,21.0186,21.0186,21.0022,21.0022,7400.0
2015-03-03 13:45:00,25.68,25.69,25.67,25.68,9000.0,21.0022,21.0104,20.9941,21.0022,9000.0
2015-03-03 13:50:00,25.68,25.68,25.65,25.68,14400.0,21.0022,21.0022,20.9777,21.0022,14400.0
2015-03-03 13:55:00,25.68,25.69,25.67,25.67,5000.0,21.0022,21.0104,20.9941,20.9941,5000.0
2015-03-03 14:00:00,25.67,25.7,25.67,25.68,8400.0,20.9941,21.0186,20.9941,21.0022,8400.0
2015-03-03 14:05:00,25.68,25.71,25.66,25.71,9400.0,21.0022,21.0268,20.9859,21.0268,9400.0
2015-03-03 14:10:00,25.71,25.75,25.71,25.75,24200.0,21.0268,21.0595,21.0268,21.0595,24200.0
2015-03-03 14:15:00,25.75,25.77,25.74,25.77,10200.0,21.0595,21.0758,21.0513,21.0758,10200.0
2015-03-03 14:20:00,25.77,25.79,25.75,25.78,13400.0,21.0758,21.0922,21.0595,21.084,13400.0
2015-03-03 14:25:00,25.78,25.81,25.77,25.8,32200.0,21.084,21.1086,21.0758,21.1004,32200.0
2015-03-03 14:30:00,25.81,25.81,25.77,25.77,16000.0,21.1086,21.1086,21.0758,21.0758,16000.0
2015-03-03 14:35:00,25.76,25.8,25.74,25.79,53200.0,21.0677,21.1004,21.0513,21.0922,53200.0
2015-03-03 14:40:00,25.79,25.8,25.73,25.74,39000.0,21.0922,21.1004,21.0431,21.0513,39000.0
2015-03-03 14:45:00,25.74,25.75,25.74,25.75,24400.0,21.0513,21.0595,21.0513,21.0595,24400.0
2015-03-03 14:50:00,25.75,25.77,25.73,25.75,19800.0,21.0595,21.0758,21.0431,21.0595,19800.0
2015-03-03 14:55:00,25.75,25.77,25.75,25.77,13000.0,21.0595,21.0758,21.0595,21.0758,13000.0
2015-03-03 15:00:00,25.77,25.78,25.75,25.78,16000.0,21.0758,21.084,21.0595,21.084,16000.0
2015-03-03 15:05:00,25.79,25.79,25.75,25.75,30400.0,21.0922,21.0922,21.0595,21.0595,30400.0
2015-03-03 15:10:00,25.75,25.75,25.73,25.73,27800.0,21.0595,21.0595,21.0431,21.0431,27800.0
2015-03-03 15:15:00,25.73,25.73,25.72,25.72,36800.0,21.0431,21.0431,21.035,21.035,36800.0
2015-03-03 15:20:00,25.72,25.75,25.72,25.75,48600.0,21.035,21.0595,21.035,21.0595,48600.0
2015-03-03 15:25:00,25.75,25.8,25.75,25.77,67600.0,21.0595,21.1004,21.0595,21.0758,67600.0
2015-03-03 15:30:00,25.77,25.78,25.75,25.75,105800.0,21.0758,21.084,21.0595,21.0595,105800.0
2015-03-03 15:35:00,25.75,25.77,25.72,25.72,57800.0,21.0595,21.0758,21.035,21.035,57800.0
2015-03-03 15:40:00,25.72,25.75,25.72,25.73,48000.0,21.035,21.0595,21.035,21.0431,48000.0
2015-03-03 15:45:00,25.73,25.74,25.71,25.71,53000.0,21.0431,21.0513,21.0268,21.0268,53000.0
2015-03-03 15:50:00,25.72,25.73,25.7,25.71,98200.0,21.035,21.0431,21.0186,21.0268,98200.0
2015-03-03 15:55:00,25.71,25.73,25.7,25.72,142600.0,21.0268,21.0431,21.0186,21.035,142600.0
2015-03-04 09:30:00,25.64,25.67,25.57,25.63,106200.0,20.9695,20.9941,20.9123,20.9613,106200.0
2015-03-04 09:35:00,25.61,25.65,25.5,25.5,76600.0,20.945,20.9777,20.855,20.855,76600.0
2015-03-04 09:40:00,25.5,25.59,25.43,25.53,71200.0,20.855,20.9286,20.7978,20.8796,71200.0
2015-03-04 09:45:00,25.52,25.63,25.52,25.63,93800.0,20.8714,20.9613,20.8714,20.9613,93800.0
2015-03-04 09:50:00,25.63,25.64,25.58,25.58,74800.0,20.9613,20.9695,20.9205,20.9205,74800.0
2015-03-04 09:55:00,25.58,25.63,25.57,25.57,33600.0,20.9205,20.9613,20.9123,20.9123,33600.0
2015-03-04 10:00:00,25.58,25.6,25.53,25.58,62000.0,20.9205,20.9368,20.8796,20.9205,62000.0
2015-03-04 10:05:00,25.57,25.67,25.57,25.64,78000.0,20.9123,20.9941,20.9123,20.9695,78000.0
2015-03-04 10:10:00,25.64,25.64,25.53,25.55,39800.0,20.9695,20.9695,20.8796,20.8959,39800.0
2015-03-04 10:15:00,25.56,25.56,25.5,25.53,19400.0,20.9041,20.9041,20.855,20.8796,19400.0
2015-03-04 10:20:00,25.53,25.55,25.51,25.52,48800.0,20.8796,20.8959,20.8632,20.8714,48800.0
2015-03-04 10:25:00,25.52,25.53,25.43,25.43,67400.0,20.8714,20.8796,20.7978,20.7978,67400.0
2015-03-04 10:30:00,25.43,25.48,25.43,25.48,39600.0,20.7978,20.8387,20.7978,20.8387,39600.0
2015-03-04 10:35:00,25.49,25.49,25.45,25.45,23600.0,20.8468,20.8468,20.8141,20.8141,23600.0
2015-03-04 10:40:00,25.45,25.53,25.43,25.52,31400.0,20.8141,20.8796,20.7978,20.8714,31400.0
2015-03-04 10:45:00,25.51,25.52,25.47,25.48,24200.0,20.8632,20.8714,20.8305,20.8387,24200.0
2015-03-04 10:50:00,25.48,25.49,25.44,25.45,35400.0,20.8387,20.8468,20.806,20.8141,35400.0
2015-03-04 10:55:00,25.45,25.51,25.45,25.5,93400.0,20.8141,20.8632,20.8141,20.855,93400.0
2015-03-04 11:00:00,25.5,25.54,25.5,25.53,34800.0,20.855,20.8877,20.855,20.8796,34800.0
2015-03-04 11:05:00,25.53,25.59,25.53,25.58,34200.0,20.8796,20.9286,20.8796,20.9205,34200.0
2015-03-04 11:10:00,25.59,25.6,25.5,25.59,162600.0,20.9286,20.9368,20.855,20.9286,162600.0
2015-03-04 11:15:00,25.6,25.64,25.59,25.61,22200.0,20.9368,20.9695,20.9286,20.945,22200.0
2015-03-04 11:20:00,25.63,25.65,25.59,25.59,27000.0,20.9613,20.9777,20.9286,20.9286,27000.0
2015-03-04 11:25:00,25.59,25.61,25.58,25.58,43000.0,20.9286,20.945,20.9205,20.9205,43000.0
2015-03-04 11:30:00,25.58,25.62,25.57,25.62,61800.0,20.9205,20.9532,20.9123,20.9532,61800.0
2015-03-04 11:35:00,25.61,25.67,25.61,25.67,75600.0,20.945,20.9941,20.945,20.9941,75600.0
2015-03-04 11:40:00,25.67,25.68,25.66,25.67,27800.0,20.9941,21.0022,20.9859,20.9941,27800.0
2015-03-04 11:45:00,25.67,25.71,25.65,25.65,94000.0,20.9941,21.0268,20.9777,20.9777,94000.0
2015-03-04 11:50:00,25.65,25.65,25.61,25.61,27400.0,20.9777,20.9777,20.945,20.945,27400.0
2015-03-04 11:55:00,25.6,25.66,25.6,25.65,25400.0,20.9368,20.9859,20.9368,20.9777,25400.0
2015-03-04 12:00:00,25.65,25.67,25.64,25.66,16200.0,20.9777,20.9941,20.9695,20.9859,16200.0
2015-03-04 12:05:00,25.66,25.7,25.66,25.7,24600.0,20.9859,21.0186,20.9859,21.0186,24600.0
2015-03-04 12:10:00,25.69,25.71,25.67,25.7,19400.0,21.0104,21.0268,20.9941,21.0186,19400.0
2015-03-04 12:15:00,25.7,25.74,25.7,25.71,22600.0,21.0186,21.0513,21.0186,21.0268,22600.0
2015-03-04 12:20:00,25.72,25.72,25.68,25.68,26600.0,21.035,21.035,21.0022,21.0022,26600.0
2015-03-04 12:25:00,25.68,25.68,25.65,25.67,14000.0,21.0022,21.0022,20.9777,20.9941,14000.0
2015-03-04 12:30:00,25.67,25.68,25.62,25.63,17800.0,20.9941,21.0022,20.9532,20.9613,17800.0
2015-03-04 12:35:00,25.63,25.65,25.63,25.65,19600.0,20.9613,20.9777,20.9613,20.9777,19600.0
2015-03-04 12:40:00,25.64,25.68,25.64,25.68,22000.0,20.9695,21.0022,20.9695,21.0022,22000.0
2015-03-04 12:45:00,25.68,25.68,25.66,25.66,22000.0,21.0022,21.0022,20.9859,20.9859,22000.0
2015-03-04 12:50:00,25.66,25.67,25.65,25.67,20600.0,20.9859,20.9941,20.9777,20.9941,20600.0
2015-03-04 12:55:00,25.67,25.67,25.6,25.61,39200.0,20.9941,20.9941,20.9368,20.945,39200.0
2015-03-04 13:00:00,25.61,25.66,25.6,25.65,21000.0,20.945,20.9859,20.9368,20.9777,21000.0
2015-03-04 13:05:00,25.64,25.66,25.62,25.66,11400.0,20.9695,20.9859,20.9532,20.9859,11400.0
2015-03-04 13:10:00,25.66,25.66,25.63,25.64,12800.0,20.9859,20.9859,20.9613,20.9695,12800.0
2015-03-04 13:15:00,25.64,25.64,25.62,25.64,13600.0,20.9695,20.9695,20.9532,20.9695,13600.0
2015-03-04 13:20:00,25.63,25.67,25.63,25.66,17200.0,20.9613,20.9941,20.9613,20.9859,17200.0
2015-03-04 13:25:00,25.65,25.66,25.64,25.66,19200.0,20.9777,20.9859,20.9695,20.9859,19200.0
2015-03-04 13:30:00,25.66,25.67,25.61,25.63,35800.0,20.9859,20.9941,20.945,20.9613,35800.0
2015-03-04 13:35:00,25.63,25.64,25.61,25.63,15200.0,20.9613,20.9695,20.945,20.9613,15200.0
2015-03-04 13:40:00,25.62,25.64,25.62,25.62,13000.0,20.9532,20.9695,20.9532,20.9532,13000.0
2015-03-04 13:45:00,25.62,25.63,25.58,25.59,13000.0,20.9532,20.9613,20.9205,20.9286,13000.0
2015-03-04 13:50:00,25.59,25.61,25.59,25.6,19800.0,20.9286,20.945,20.9286,20.9368,19800.0
2015-03-04 13:55:00,25.6,25.6,25.55,25.56,20400.0,20.9368,20.9368,20.8959,20.9041,20400.0
2015-03-04 14:00:00,25.56,25.59,25.56,25.56,28000.0,20.9041,20.9286,20.9041,20.9041,28000.0
2015-03-04 14:05:00,25.55,25.61,25.54,25.61,93800.0,20.8959,20.945,20.8877,20.945,93800.0
2015-03-04 14:10:00,25.61,25.66,25.61,25.61,49800.0,20.945,20.9859,20.945,20.945,49800.0
2015-03-04 14:15:00,25.6,25.63,25.6,25.62,32000.0,20.9368,20.9613,20.9368,20.9532,32000.0
2015-03-04 14:20:00,25.63,25.68,25.62,25.68,39800.0,20.9613,21.0022,20.9532,21.0022,39800.0
2015-03-04 14:25:00,25.67,25.71,25.67,25.7,27200.0,20.9941,21.0268,20.9941,21.0186,27200.0
2015-03-04 14:30:00,25.7,25.71,25.68,25.71,31000.0,21.0186,21.0268,21.0022,21.0268,31000.0
2015-03-04 14:35:00,25.71,25.74,25.68,25.71,81000.0,21.0268,21.0513,21.0022,21.0268,81000.0
2015-03-04 14:40:00,25.72,25.73,25.7,25.71,30600.0,21.035,21.0431,21.0186,21.0268,30600.0
2015-03-04 14:45:00,25.71,25.73,25.7,25.73,18800.0,21.0268,21.0431,21.0186,21.0431,18800.0
2015-03-04 14:50:00,25.73,25.75,25.73,25.74,13200.0,21.0431,21.0595,21.0431,21.0513,13200.0
2015-03-04 14:55:00,25.74,25.75,25.73,25.75,21000.0,21.0513,21.0595,21.0431,21.0595,21000.0
2015-03-04 15:00:00,25.74,25.75,25.71,25.71,22600.0,21.0513,21.0595,21.0268,21.0268,22600.0
2015-03-04 15:05:00,25.71,25.72,25.69,25.71,190800.0,21.0268,21.035,21.0104,21.0268,190800.0
2015-03-04 15:10:00,25.71,25.73,25.7,25.72,24800.0,21.0268,21.0431,21.0186,21.035,24800.0
2015-03-04 15:15:00,25.72,25.73,25.69,25.7,139800.0,21.035,21.0431,21.0104,21.0186,139800.0
2015-03-04 15:20:00,25.7,25.72,25.69,25.71,34600.0,21.0186,21.035,21.0104,21.0268,34600.0
2015-03-04 15:25:00,25.71,25.72,25.7,25.7,39800.0,21.0268,21.035,21.0186,21.0186,39800.0
2015-03-04 15:30:00,25.71,25.72,25.7,25.71,33600.0,21.0268,21.035,21.0186,21.0268,33600.0
2015-03-04 15:35:00,25.71,25.72,25.7,25.71,67600.0,21.0268,21.035,21.0186,21.0268,67600.0
2015-03-04 15:40:00,25.72,25.74,25.7,25.74,96600.0,21.035,21.0513,21.0186,21.0513,96600.0
2015-03-04 15:45:00,25.74,25.76,25.73,25.76,121400.0,21.0513,21.0677,21.0431,21.0677,121400.0
2015-03-04 15:50:00,25.77,25.77,25.74,25.74,177200.0,21.0758,21.0758,21.0513,21.0513,177200.0
2015-03-04 15:55:00,25.74,25.75,25.74,25.74,312200.0,21.0513,21.0595,21.0513,21.0513,312200.0
2015-03-05 09:30:00,25.84,25.86,25.71,25.75,63000.0,21.1331,21.1494,21.0268,21.0595,63000.0
2015-03-05 09:35:00,25.74,25.75,25.69,25.75,14600.0,21.0513,21.0595,21.0104,21.0595,14600.0
2015-03-05 09:40:00,25.75,25.84,25.75,25.82,13400.0,21.0595,21.1331,21.0595,21.1167,13400.0
2015-03-05 09:45:00,25.82,25.84,25.79,25.82,31600.0,21.1167,21.1331,21.0922,21.1167,31600.0
2015-03-05 09:50:00,25.83,25.84,25.81,25.81,12200.0,21.1249,21.1331,21.1086,21.1086,12200.0
2015-03-05 09:55:00,25.82,25.83,25.81,25.81,46200.0,21.1167,21.1249,21.1086,21.1086,46200.0
2015-03-05 10:00:00,25.81,25.82,25.75,25.78,36400.0,21.1086,21.1167,21.0595,21.084,36400.0
2015-03-05 10:05:00,25.78,25.79,25.73,25.75,28000.0,21.084,21.0922,21.0431,21.0595,28000.0
2015-03-05 10:10:00,25.75,25.78,25.69,25.71,43600.0,21.0595,21.084,21.0104,21.0268,43600.0
2015-03-05 10:15:00,25.71,25.73,25.68,25.7,21600.0,21.0268,21.0431,21.0022,21.0186,21600.0
2015-03-05 10:20:00,25.71,25.71,25.68,25.68,30600.0,21.0268,21.0268,21.0022,21.0022,30600.0
2015-03-05 10:25:00,25.68,25.73,25.68,25.73,28600.0,21.0022,21.0431,21.0022,21.0431,28600.0
2015-03-05 10:30:00,25.73,25.77,25.72,25.77,22400.0,21.0431,21.0758,21.035,21.0758,22400.0
2015-03-05 10:35:00,25.77,25.82,25.77,25.81,16200.0,21.0758,21.1167,21.0758,21.1086,16200.0
2015-03-05 10:40:00,25.81,25.84,25.78,25.79,14800.0,21.1086,21.1331,21.084,21.0922,14800.0
2015-03-05 10:45:00,25.8,25.83,25.8,25.81,10400.0,21.1004,21.1249,21.1004,21.1086,10400.0
2015-03-05 10:50:00,25.8,25.83,25.78,25.78,18800.0,21.1004,21.1249,21.084,21.084,18800.0
2015-03-05 10:55:00,25.78,25.78,25.73,25.74,77200.0,21.084,21.084,21.0431,21.0513,77200.0
2015-03-05 11:00:00,25.74,25.74,25.7,25.71,33200.0,21.0513,21.0513,21.0186,21.0268,33200.0
2015-03-05 11:05:00,25.7,25.71,25.65,25.65,92800.0,21.0186,21.0268,20.9777,20.9777,92800.0
2015-03-05 11:10:00,25.66,25.67,25.61,25.62,35400.0,20.9859,20.9941,20.945,20.9532,35400.0
2015-03-05 11:15:00,25.63,25.68,25.61,25.68,56000.0,20.9613,21.0022,20.945,21.0022,56000.0
2015-03-05 11:20:00,25.68,25.68,25.66,25.68,24800.0,21.0022,21.0022,20.9859,21.0022,24800.0
2015-03-05 11:25:00,25.68,25.71,25.66,25.67,22000.0,21.0022,21.0268,20.9859,20.9941,22000.0
2015-03-05 11:30:00,25.67,25.71,25.67,25.71,13200.0,20.9941,21.0268,20.9941,21.0268,13200.0
2015-03-05 11:35:00,25.71,25.71,25.69,25.7,12200.0,21.0268,21.0268,21.0104,21.0186,12200.0
2015-03-05 11:40:00,25.7,25.71,25.67,25.67,20800.0,21.0186,21.0268,20.9941,20.9941,20800.0
2015-03-05 11:45:00,25.67,25.68,25.64,25.68,24200.0,20.9941,21.0022,20.9695,21.0022,24200.0
2015-03-05 11:50:00,25.68,25.68,25.64,25.66,27600.0,21.0022,21.0022,20.9695,20.9859,27600.0
2015-03-05 11:55:00,25.65,25.66,25.63,25.63,34000.0,20.9777,20.9859,20.9613,20.9613,34000.0
2015-03-05 12:00:00,25.62,25.63,25.61,25.61,24000.0,20.9532,20.9613,20.945,20.945,24000.0
2015-03-05 12:05:00,25.61,25.61,25.58,25.58,80400.0,20.945,20.945,20.9205,20.9205,80400.0
2015-03-05 12:10:00,25.58,25.59,25.54,25.54,85000.0,20.9205,20.9286,20.8877,20.8877,85000.0
2015-03-05 12:15:00,25.53,25.57,25.53,25.56,37400.0,20.8796,20.9123,20.8796,20.9041,37400.0
2015-03-05 12:20:00,25.56,25.56,25.51,25.52,39000.0,20.9041,20.9041,20.8632,20.8714,39000.0
2015-03-05 12:25:00,25.52,25.53,25.48,25.48,53400.0,20.8714,20.8796,20.8387,20.8387,53400.0
2015-03-05 12:30:00,25.48,25.48,25.45,25.47,83600.0,20.8387,20.8387,20.8141,20.8305,83600.0
2015-03-05 12:35:00,25.47,25.51,25.47,25.48,31600.0,20.8305,20.8632,20.8305,20.8387,31600.0
2015-03-05 12:40:00,25.47,25.47,25.4,25.4,33000.0,20.8305,20.8305,20.7732,20.7732,33000.0
2015-03-05 12:45:00,25.4,25.43,25.38,25.38,63400.0,20.7732,20.7978,20.7569,20.7569,63400.0
2015-03-05 12:50:00,25.37,25.38,25.34,25.35,64600.0,20.7487,20.7569,20.7242,20.7323,64600.0
2015-03-05 12:55:00,25.35,25.35,25.29,25.31,97400.0,20.7323,20.7323,20.6833,20.6996,97400.0
2015-03-05 13:00:00,25.3,25.39,25.29,25.39,81200.0,20.6915,20.7651,20.6833,20.7651,81200.0
2015-03-05 13:05:00,25.39,25.43,25.39,25.43,26200.0,20.7651,20.7978,20.7651,20.7978,26200.0
2015-03-05 13:10:00,25.43,25.43,25.36,25.4,34600.0,20.7978,20.7978,20.7405,20.7732,34600.0
2015-03-05 13:15:00,25.4,25.42,25.38,25.38,24600.0,20.7732,20.7896,20.7569,20.7569,24600.0
2015-03-05 13:20:00,25.36,25.41,25.36,25.38,71600.0,20.7405,20.7814,20.7405,20.7569,71600.0
2015-03-05 13:25:00,25.38,25.4,25.34,25.35,150600.0,20.7569,20.7732,20.7242,20.7323,150600.0
2015-03-05 13:30:00,25.35,25.4,25.34,25.38,103400.0,20.7323,20.7732,20.7242,20.7569,103400.0
2015-03-05 13:35:00,25.39,25.46,25.39,25.4,58000.0,20.7651,20.8223,20.7651,20.7732,58000.0
2015-03-05 13:40:00,25.4,25.43,25.37,25.38,112400.0,20.7732,20.7978,20.7487,20.7569,112400.0
2015-03-05 13:45:00,25.38,25.42,25.36,25.42,77000.0,20.7569,20.7896,20.7405,20.7896,77000.0
2015-03-05 13:50:00,25.42,25.44,25.38,25.43,114800.0,20.7896,20.806,20.7569,20.7978,114800.0
2015-03-05 13:55:00,25.43,25.46,25.43,25.46,33800.0,20.7978,20.8223,20.7978,20.8223,33800.0
2015-03-05 14:00:00,25.46,25.5,25.45,25.47,29200.0,20.8223,20.855,20.8141,20.8305,29200.0
2015-03-05 14:05:00,25.47,25.48,25.46,25.47,18400.0,20.8305,20.8387,20.8223,20.8305,18400.0
2015-03-05 14:10:00,25.47,25.49,25.45,25.46,25600.0,20.8305,20.8468,20.8141,20.8223,25600.0
2015-03-05 14:15:00,25.46,25.46,25.42,25.43,44600.0,20.8223,20.8223,20.7896,20.7978,44600.0
2015-03-05 14:20:00,25.43,25.44,25.42,25.43,44600.0,20.7978,20.806,20.7896,20.7978,44600.0
2015-03-05 14:25:00,25.43,25.45,25.42,25.44,22600.0,20.7978,20.8141,20.7896,20.806,22600.0
2015-03-05 14:30:00,25.44,25.46,25.43,25.43,27200.0,20.806,20.8223,20.7978,20.7978,27200.0
2015-03-05 14:35:00,25.43,25.43,25.38,25.41,29000.0,20.7978,20.7978,20.7569,20.7814,29000.0
2015-03-05 14:40:00,25.41,25.42,25.37,25.37,126000.0,20.7814,20.7896,20.7487,20.7487,126000.0
2015-03-05 14:45:00,25.38,25.38,25.33,25.33,72000.0,20.7569,20.7569,20.716,20.716,72000.0
2015-03-05 14:50:00,25.33,25.42,25.33,25.42,33200.0,20.716,20.7896,20.716,20.7896,33200.0
2015-03-05 14:55:00,25.41,25.41,25.36,25.37,38400.0,20.7814,20.7814,20.7405,20.7487,38400.0
2015-03-05 15:00:00,25.38,25.39,25.34,25.34,54600.0,20.7569,20.7651,20.7242,20.7242,54600.0
2015-03-05 15:05:00,25.34,25.36,25.34,25.36,36600.0,20.7242,20.7405,20.7242,20.7405,36600.0
2015-03-05 15:10:00,25.36,25.4,25.36,25.38,32600.0,20.7405,20.7732,20.7405,20.7569,32600.0
2015-03-05 15:15:00,25.37,25.41,25.37,25.4,44600.0,20.7487,20.7814,20.7487,20.7732,44600.0
2015-03-05 15:20:00,25.4,25.42,25.39,25.4,44600.0,20.7732,20.7896,20.7651,20.7732,44600.0
2015-03-05 15:25:00,25.41,25.43,25.4,25.43,42800.0,20.7814,20.7978,20.7732,20.7978,42800.0
2015-03-05 15:30:00,25.43,25.43,25.35,25.36,177000.0,20.7978,20.7978,20.7323,20.7405,177000.0
2015-03-05 15:35:00,25.35,25.39,25.34,25.34,147200.0,20.7323,20.7651,20.7242,20.7242,147200.0
2015-03-05 15:40:00,25.34,25.38,25.34,25.37,111200.0,20.7242,20.7569,20.7242,20.7487,111200.0
2015-03-05 15:45:00,25.37,25.38,25.34,25.34,182800.0,20.7487,20.7569,20.7242,20.7242,182800.0
2015-03-05 15:50:00,25.34,25.4,25.34,25.4,187400.0,20.7242,20.7732,20.7242,20.7732,187400.0
2015-03-05 15:55:00,25.41,25.45,25.4,25.43,462400.0,20.7814,20.8141,20.7732,20.7978,462400.0
2015-03-06 09:30:00,25.25,25.43,25.25,25.43,81200.0,20.6506,20.7978,20.6506,20.7978,81200.0
2015-03-06 09:35:00,25.4,25.46,25.35,25.42,41400.0,20.7732,20.8223,20.7323,20.7896,41400.0
2015-03-06 09:40:00,25.42,25.47,25.39,25.42,32000.0,20.7896,20.8305,20.7651,20.7896,32000.0
2015-03-06 09:45:00,25.41,25.43,25.41,25.41,35400.0,20.7814,20.7978,20.7814,20.7814,35400.0
2015-03-06 09:50:00,25.42,25.44,25.36,25.43,84000.0,20.7896,20.806,20.7405,20.7978,84000.0
2015-03-06 09:55:00,25.45,25.46,25.43,25.44,9200.0,20.8141,20.8223,20.7978,20.806,9200.0
2015-03-06 10:00:00,25.45,25.52,25.44,25.52,47200.0,20.8141,20.8714,20.806,20.8714,47200.0
2015-03-06 10:05:00,25.5,25.57,25.5,25.54,25800.0,20.855,20.9123,20.855,20.8877,25800.0
2015-03-06 10:10:00,25.54,25.57,25.5,25.51,22000.0,20.8877,20.9123,20.855,20.8632,22000.0
2015-03-06 10:15:00,25.5,25.55,25.5,25.54,31400.0,20.855,20.8959,20.855,20.8877,31400.0
2015-03-06 10:20:00,25.55,25.55,25.5,25.5,34200.0,20.8959,20.8959,20.855,20.855,34200.0
2015-03-06 10:25:00,25.5,25.5,25.48,25.49,17200.0,20.855,20.855,20.8387,20.8468,17200.0
2015-03-06 10:30:00,25.5,25.52,25.49,25.52,22800.0,20.855,20.8714,20.8468,20.8714,22800.0
2015-03-06 10:35:00,25.53,25.55,25.52,25.53,16600.0,20.8796,20.8959,20.8714,20.8796,16600.0
2015-03-06 10:40:00,25.54,25.58,25.53,25.57,44200.0,20.8877,20.9205,20.8796,20.9123,44200.0
2015-03-06 10:45:00,25.58,25.59,25.54,25.55,28400.0,20.9205,20.9286,20.8877,20.8959,28400.0
2015-03-06 10:50:00,25.55,25.55,25.48,25.49,20600.0,20.8959,20.8959,20.8387,20.8468,20600.0
2015-03-06 10:55:00,25.49,25.5,25.46,25.5,45000.0,20.8468,20.855,20.8223,20.855,45000.0
2015-03-06 11:00:00,25.5,25.5,25.46,25.47,55000.0,20.855,20.855,20.8223,20.8305,55000.0
2015-03-06 11:05:00,25.47,25.49,25.46,25.48,81200.0,20.8305,20.8468,20.8223,20.8387,81200.0
2015-03-06 11:10:00,25.48,25.5,25.47,25.47,81400.0,20.8387,20.855,20.8305,20.8305,81400.0
2015-03-06 11:15:00,25.46,25.47,25.43,25.45,49000.0,20.8223,20.8305,20.7978,20.8141,49000.0
2015-03-06 11:20:00,25.45,25.45,25.4,25.4,38200.0,20.8141,20.8141,20.7732,20.7732,38200.0
2015-03-06 11:25:00,25.4,25.43,25.36,25.4,77600.0,20.7732,20.7978,20.7405,20.7732,77600.0
2015-03-06 11:30:00,25.4,25.42,25.37,25.4,43600.0,20.7732,20.7896,20.7487,20.7732,43600.0
2015-03-06 11:35:00,25.4,25.43,25.38,25.39,47800.0,20.7732,20.7978,20.7569,20.7651,47800.0
2015-03-06 11:40:00,25.39,25.39,25.34,25.35,51600.0,20.7651,20.7651,20.7242,20.7323,51600.0
2015-03-06 11:45:00,25.35,25.36,25.31,25.33,25400.0,20.7323,20.7405,20.6996,20.716,25400.0
2015-03-06 11:50:00,25.32,25.35,25.29,25.34,29200.0,20.7078,20.7323,20.6833,20.7242,29200.0
2015-03-06 11:55:00,25.34,25.34,25.3,25.34,36400.0,20.7242,20.7242,20.6915,20.7242,36400.0
2015-03-06 12:00:00,25.34,25.36,25.33,25.36,16600.0,20.7242,20.7405,20.716,20.7405,16600.0
2015-03-06 12:05:00,25.36,25.4,25.35,25.39,19000.0,20.7405,20.7732,20.7323,20.7651,19000.0
2015-03-06 12:10:00,25.39,25.4,25.36,25.38,94400.0,20.7651,20.7732,20.7405,20.7569,94400.0
2015-03-06 12:15:00,25.38,25.4,25.34,25.34,33800.0,20.7569,20.7732,20.7242,20.7242,33800.0
2015-03-06 12:20:00,25.33,25.34,25.27,25.29,23600.0,20.716,20.7242,20.6669,20.6833,23600.0
2015-03-06 12:25:00,25.28,25.33,25.27,25.33,13000.0,20.6751,20.716,20.6669,20.716,13000.0
2015-03-06 12:30:00,25.33,25.35,25.32,25.34,14400.0,20.716,20.7323,20.7078,20.7242,14400.0
2015-03-06 12:35:00,25.35,25.36,25.33,25.36,14200.0,20.7323,20.7405,20.716,20.7405,14200.0
2015-03-06 12:40:00,25.36,25.4,25.36,25.36,29800.0,20.7405,20.7732,20.7405,20.7405,29800.0
2015-03-06 12:45:00,25.35,25.41,25.35,25.4,13800.0,20.7323,20.7814,20.7323,20.7732,13800.0
2015-03-06 12:50:00,25.41,25.43,25.36,25.36,15000.0,20.7814,20.7978,20.7405,20.7405,15000.0
2015-03-06 12:55:00,25.37,25.37,25.34,25.37,30200.0,20.7487,20.7487,20.7242,20.7487,30200.0
2015-03-06 13:00:00,25.38,25.4,25.35,25.36,19600.0,20.7569,20.7732,20.7323,20.7405,19600.0
2015-03-06 13:05:00,25.36,25.39,25.35,25.36,28400.0,20.7405,20.7651,20.7323,20.7405,28400.0
2015-03-06 13:10:00,25.37,25.45,25.36,25.45,34200.0,20.7487,20.8141,20.7405,20.8141,34200.0
2015-03-06 13:15:00,25.46,25.46,25.42,25.42,35200.0,20.8223,20.8223,20.7896,20.7896,35200.0
2015-03-06 13:20:00,25.42,25.43,25.38,25.38,27600.0,20.7896,20.7978,20.7569,20.7569,27600.0
2015-03-06 13:25:00,25.38,25.43,25.37,25.43,13600.0,20.7569,20.7978,20.7487,20.7978,13600.0
2015-03-06 13:30:00,25.42,25.43,25.38,25.4,37600.0,20.7896,20.7978,20.7569,20.7732,37600.0
2015-03-06 13:35:00,25.39,25.43,25.39,25.42,18600.0,20.7651,20.7978,20.7651,20.7896,18600.0
2015-03-06 13:40:00,25.41,25.42,25.39,25.4,16200.0,20.7814,20.7896,20.7651,20.7732,16200.0
2015-03-06 13:45:00,25.4,25.42,25.38,25.42,22800.0,20.7732,20.7896,20.7569,20.7896,22800.0
2015-03-06 13:50:00,25.42,25.42,25.38,25.38,45400.0,20.7896,20.7896,20.7569,20.7569,45400.0
2015-03-06 13:55:00,25.39,25.4,25.35,25.4,103400.0,20.7651,20.7732,20.7323,20.7732,103400.0
2015-03-06 14:00:00,25.4,25.45,25.4,25.43,30000.0,20.7732,20.8141,20.7732,20.7978,30000.0
2015-03-06 14:05:00,25.43,25.49,25.43,25.48,20600.0,20.7978,20.8468,20.7978,20.8387,20600.0
2015-03-06 14:10:00,25.48,25.49,25.47,25.47,28600.0,20.8387,20.8468,20.8305,20.8305,28600.0
2015-03-06 14:15:00,25.47,25.48,25.46,25.46,53000.0,20.8305,20.8387,20.8223,20.8223,53000.0
2015-03-06 14:20:00,25.46,25.46,25.38,25.41,42800.0,20.8223,20.8223,20.7569,20.7814,42800.0
2015-03-06 14:25:00,25.41,25.43,25.37,25.38,39000.0,20.7814,20.7978,20.7487,20.7569,39000.0
2015-03-06 14:30:00,25.38,25.4,25.37,25.4,14600.0,20.7569,20.7732,20.7487,20.7732,14600.0
2015-03-06 14:35:00,25.4,25.4,25.34,25.34,31800.0,20.7732,20.7732,20.7242,20.7242,31800.0
2015-03-06 14:40:00,25.34,25.36,25.33,25.36,28600.0,20.7242,20.7405,20.716,20.7405,28600.0
2015-03-06 14:45:00,25.36,25.38,25.33,25.34,48000.0,20.7405,20.7569,20.716,20.7242,48000.0
2015-03-06 14:50:00,25.34,25.34,25.31,25.34,29800.0,20.7242,20.7242,20.6996,20.7242,29800.0
2015-03-06 14:55:00,25.34,25.36,25.33,25.35,22000.0,20.7242,20.7405,20.716,20.7323,22000.0
2015-03-06 15:00:00,25.35,25.37,25.33,25.34,111200.0,20.7323,20.7487,20.716,20.7242,111200.0
2015-03-06 15:05:00,25.36,25.37,25.32,25.37,73600.0,20.7405,20.7487,20.7078,20.7487,73600.0
2015-03-06 15:10:00,25.38,25.39,25.36,25.37,32600.0,20.7569,20.7651,20.7405,20.7487,32600.0
2015-03-06 15:15:00,25.37,25.39,25.36,25.39,34000.0,20.7487,20.7651,20.7405,20.7651,34000.0
2015-03-06 15:20:00,25.39,25.42,25.38,25.42,40800.0,20.7651,20.7896,20.7569,20.7896,40800.0
2015-03-06 15:25:00,25.42,25.42,25.36,25.37,45600.0,20.7896,20.7896,20.7405,20.7487,45600.0
2015-03-06 15:30:00,25.37,25.39,25.34,25.35,52400.0,20.7487,20.7651,20.7242,20.7323,52400.0
2015-03-06 15:35:00,25.35,25.38,25.35,25.36,56200.0,20.7323,20.7569,20.7323,20.7405,56200.0
2015-03-06 15:40:00,25.36,25.37,25.34,25.36,59000.0,20.7405,20.7487,20.7242,20.7405,59000.0
2015-03-06 15:45:00,25.36,25.39,25.36,25.36,139600.0,20.7405,20.7651,20.7405,20.7405,139600.0
2015-03-06 15:50:00,25.37,25.39,25.36,25.38,71600.0,20.7487,20.7651,20.7405,20.7569,71600.0
2015-03-06 15:55:00,25.39,25.39,25.36,25.38,183400.0,20.7651,20.7651,20.7405,20.7569,183400.0
2015-03-09 09:30:00,25.49,25.5,25.39,25.39,80400.0,20.8468,20.855,20.7651,20.7651,80400.0
2015-03-09 09:35:00,25.39,25.45,25.36,25.37,122200.0,20.7651,20.8141,20.7405,20.7487,122200.0
2015-03-09 09:40:00,25.38,25.45,25.36,25.42,51200.0,20.7569,20.8141,20.7405,20.7896,51200.0
2015-03-09 09:45:00,25.41,25.43,25.39,25.4,32200.0,20.7814,20.7978,20.7651,20.7732,32200.0
2015-03-09 09:50:00,25.39,25.42,25.38,25.39,16600.0,20.7651,20.7896,20.7569,20.7651,16600.0
2015-03-09 09:55:00,25.39,25.47,25.39,25.47,30600.0,20.7651,20.8305,20.7651,20.8305,30600.0
2015-03-09 10:00:00,25.47,25.49,25.43,25.43,28200.0,20.8305,20.8468,20.7978,20.7978,28200.0
2015-03-09 10:05:00,25.44,25.46,25.43,25.44,21400.0,20.806,20.8223,20.7978,20.806,21400.0
2015-03-09 10:10:00,25.45,25.46,25.41,25.45,25200.0,20.8141,20.8223,20.7814,20.8141,25200.0
2015-03-09 10:15:00,25.44,25.47,25.4,25.43,21200.0,20.806,20.8305,20.7732,20.7978,21200.0
2015-03-09 10:20:00,25.45,25.47,25.43,25.43,7400.0,20.8141,20.8305,20.7978,20.7978,7400.0
2015-03-09 10:25:00,25.42,25.43,25.39,25.42,14000.0,20.7896,20.7978,20.7651,20.7896,14000.0
2015-03-09 10:30:00,25.42,25.47,25.41,25.44,14800.0,20.7896,20.8305,20.7814,20.806,14800.0
2015-03-09 10:35:00,25.44,25.44,25.41,25.42,8200.0,20.806,20.806,20.7814,20.7896,8200.0
2015-03-09 10:40:00,25.42,25.46,25.41,25.45,16600.0,20.7896,20.8223,20.7814,20.8141,16600.0
2015-03-09 10:45:00,25.45,25.45,25.42,25.45,19600.0,20.8141,20.8141,20.7896,20.8141,19600.0
2015-03-09 10:50:00,25.45,25.52,25.45,25.5,56000.0,20.8141,20.8714,20.8141,20.855,56000.0
2015-03-09 10:55:00,25.5,25.52,25.49,25.5,94200.0,20.855,20.8714,20.8468,20.855,94200.0
2015-03-09 11:00:00,25.5,25.52,25.5,25.5,31000.0,20.855,20.8714,20.855,20.855,31000.0
2015-03-09 11:05:00,25.5,25.53,25.5,25.52,21200.0,20.855,20.8796,20.855,20.8714,21200.0
2015-03-09 11:10:00,25.52,25.54,25.5,25.51,15600.0,20.8714,20.8877,20.855,20.8632,15600.0
2015-03-09 11:15:00,25.52,25.56,25.52,25.55,20600.0,20.8714,20.9041,20.8714,20.8959,20600.0
2015-03-09 11:20:00,25.56,25.58,25.55,25.57,92200.0,20.9041,20.9205,20.8959,20.9123,92200.0
2015-03-09 11:25:00,25.58,25.61,25.57,25.61,23600.0,20.9205,20.945,20.9123,20.945,23600.0
2015-03-09 11:30:00,25.61,25.63,25.61,25.62,11800.0,20.945,20.9613,20.945,20.9532,11800.0
2015-03-09 11:35:00,25.63,25.64,25.61,25.61,14200.0,20.9613,20.9695,20.945,20.945,14200.0
2015-03-09 11:40:00,25.6,25.64,25.6,25.63,7600.0,20.9368,20.9695,20.9368,20.9613,7600.0
2015-03-09 11:45:00,25.62,25.63,25.58,25.59,31000.0,20.9532,20.9613,20.9205,20.9286,31000.0
2015-03-09 11:50:00,25.59,25.6,25.55,25.55,17200.0,20.9286,20.9368,20.8959,20.8959,17200.0
2015-03-09 11:55:00,25.55,25.59,25.54,25.55,58200.0,20.8959,20.9286,20.8877,20.8959,58200.0
2015-03-09 12:00:00,25.55,25.57,25.54,25.57,93600.0,20.8959,20.9123,20.8877,20.9123,93600.0
2015-03-09 12:05:00,25.56,25.59,25.56,25.59,39400.0,20.9041,20.9286,20.9041,20.9286,39400.0
2015-03-09 12:10:00,25.58,25.61,25.58,25.6,68800.0,20.9205,20.945,20.9205,20.9368,68800.0
2015-03-09 12:15:00,25.59,25.61,25.58,25.6,26200.0,20.9286,20.945,20.9205,20.9368,26200.0
2015-03-09 12:20:00,25.6,25.61,25.59,25.61,15400.0,20.9368,20.945,20.9286,20.945,15400.0
2015-03-09 12:25:00,25.61,25.61,25.58,25.59,17600.0,20.945,20.945,20.9205,20.9286,17600.0
2015-03-09 12:30:00,25.59,25.61,25.58,25.61,9400.0,20.9286,20.945,20.9205,20.945,9400.0
2015-03-09 12:35:00,25.61,25.61,25.58,25.59,24000.0,20.945,20.945,20.9205,20.9286,24000.0
2015-03-09 12:40:00,25.59,25.61,25.59,25.61,15600.0,20.9286,20.945,20.9286,20.945,15600.0
2015-03-09 12:45:00,25.61,25.62,25.6,25.61,10400.0,20.945,20.9532,20.9368,20.945,10400.0
2015-03-09 12:50:00,25.61,25.63,25.61,25.63,9000.0,20.945,20.9613,20.945,20.9613,9000.0
2015-03-09 12:55:00,25.62,25.64,25.62,25.62,7200.0,20.9532,20.9695,20.9532,20.9532,7200.0
2015-03-09 13:00:00,25.62,25.64,25.61,25.61,10200.0,20.9532,20.9695,20.945,20.945,10200.0
2015-03-09 13:05:00,25.61,25.63,25.61,25.61,8200.0,20.945,20.9613,20.945,20.945,8200.0
2015-03-09 13:10:00,25.61,25.63,25.61,25.62,11400.0,20.945,20.9613,20.945,20.9532,11400.0
2015-03-09 13:15:00,25.62,25.62,25.59,25.59,16800.0,20.9532,20.9532,20.9286,20.9286,16800.0
2015-03-09 13:20:00,25.59,25.61,25.58,25.59,14800.0,20.9286,20.945,20.9205,20.9286,14800.0
2015-03-09 13:25:00,25.58,25.61,25.58,25.61,18400.0,20.9205,20.945,20.9205,20.945,18400.0
2015-03-09 13:30:00,25.61,25.63,25.61,25.63,11000.0,20.945,20.9613,20.945,20.9613,11000.0
2015-03-09 13:35:00,25.62,25.63,25.62,25.63,5400.0,20.9532,20.9613,20.9532,20.9613,5400.0
2015-03-09 13:40:00,25.63,25.66,25.63,25.65,23000.0,20.9613,20.9859,20.9613,20.9777,23000.0
2015-03-09 13:45:00,25.65,25.66,25.64,25.65,9800.0,20.9777,20.9859,20.9695,20.9777,9800.0
2015-03-09 13:50:00,25.66,25.66,25.65,25.65,10400.0,20.9859,20.9859,20.9777,20.9777,10400.0
2015-03-09 13:55:00,25.65,25.67,25.65,25.66,14000.0,20.9777,20.9941,20.9777,20.9859,14000.0
2015-03-09 14:00:00,25.66,25.66,25.65,25.66,11000.0,20.9859,20.9859,20.9777,20.9859,11000.0
2015-03-09 14:05:00,25.66,25.67,25.64,25.66,10200.0,20.9859,20.9941,20.9695,20.9859,10200.0
2015-03-09 14:10:00,25.66,25.67,25.65,25.65,23000.0,20.9859,20.9941,20.9777,20.9777,23000.0
2015-03-09 14:15:00,25.64,25.65,25.63,25.63,16800.0,20.9695,20.9777,20.9613,20.9613,16800.0
2015-03-09 14:20:00,25.63,25.67,25.63,25.66,16400.0,20.9613,20.9941,20.9613,20.9859,16400.0
2015-03-09 14:25:00,25.65,25.67,25.64,25.65,38000.0,20.9777,20.9941,20.9695,20.9777,38000.0
2015-03-09 14:30:00,25.65,25.65,25.6,25.63,32000.0,20.9777,20.9777,20.9368,20.9613,32000.0
2015-03-09 14:35:00,25.63,25.63,25.59,25.6,13200.0,20.9613,20.9613,20.9286,20.9368,13200.0
2015-03-09 14:40:00,25.6,25.63,25.59,25.61,21200.0,20.9368,20.9613,20.9286,20.945,21200.0
2015-03-09 14:45:00,25.61,25.65,25.61,25.64,70800.0,20.945,20.9777,20.945,20.9695,70800.0
2015-03-09 14:50:00,25.64,25.66,25.64,25.64,24800.0,20.9695,20.9859,20.9695,20.9695,24800.0
2015-03-09 14:55:00,25.65,25.66,25.64,25.66,29600.0,20.9777,20.9859,20.9695,20.9859,29600.0
2015-03-09 15:00:00,25.66,25.66,25.64,25.64,22000.0,20.9859,20.9859,20.9695,20.9695,22000.0
2015-03-09 15:05:00,25.64,25.67,25.64,25.67,18400.0,20.9695,20.9941,20.9695,20.9941,18400.0
2015-03-09 15:10:00,25.67,25.68,25.66,25.67,29600.0,20.9941,21.0022,20.9859,20.9941,29600.0
2015-03-09 15:15:00,25.67,25.68,25.65,25.65,20600.0,20.9941,21.0022,20.9777,20.9777,20600.0
2015-03-09 15:20:00,25.65,25.67,25.63,25.64,35800.0,20.9777,20.9941,20.9613,20.9695,35800.0
2015-03-09 15:25:00,25.64,25.67,25.63,25.65,33600.0,20.9695,20.9941,20.9613,20.9777,33600.0
2015-03-09 15:30:00,25.66,25.69,25.66,25.67,35400.0,20.9859,21.0104,20.9859,20.9941,35400.0
2015-03-09 15:35:00,25.67,25.68,25.66,25.66,33200.0,20.9941,21.0022,20.9859,20.9859,33200.0
2015-03-09 15:40:00,25.66,25.67,25.65,25.66,31800.0,20.9859,20.9941,20.9777,20.9859,31800.0
2015-03-09 15:45:00,25.66,25.71,25.66,25.7,51400.0,20.9859,21.0268,20.9859,21.0186,51400.0
2015-03-09 15:50:00,25.7,25.71,25.68,25.69,87800.0,21.0186,21.0268,21.0022,21.0104,87800.0
2015-03-09 15:55:00,25.68,25.69,25.67,25.67,102800.0,21.0022,21.0104,20.9941,20.9941,102800.0
2015-03-10 09:30:00,25.32,25.38,25.22,25.35,82600.0,20.7078,20.7569,20.626,20.7323,82600.0
2015-03-10 09:35:00,25.35,25.43,25.35,25.39,15800.0,20.7323,20.7978,20.7323,20.7651,15800.0
2015-03-10 09:40:00,25.42,25.45,25.35,25.37,14000.0,20.7896,20.8141,20.7323,20.7487,14000.0
2015-03-10 09:45:00,25.36,25.39,25.3,25.3,31000.0,20.7405,20.7651,20.6915,20.6915,31000.0
2015-03-10 09:50:00,25.29,25.35,25.27,25.33,29400.0,20.6833,20.7323,20.6669,20.716,29400.0
2015-03-10 09:55:00,25.32,25.33,25.25,25.25,48600.0,20.7078,20.716,20.6506,20.6506,48600.0
2015-03-10 10:00:00,25.25,25.25,25.21,25.24,54400.0,20.6506,20.6506,20.6179,20.6424,54400.0
2015-03-10 10:05:00,25.23,25.23,25.17,25.18,102800.0,20.6342,20.6342,20.5851,20.5933,102800.0
2015-03-10 10:10:00,25.18,25.19,25.15,25.18,60600.0,20.5933,20.6015,20.5688,20.5933,60600.0
2015-03-10 10:15:00,25.18,25.18,25.15,25.17,62200.0,20.5933,20.5933,20.5688,20.5851,62200.0
2015-03-10 10:20:00,25.15,25.16,25.05,25.07,130000.0,20.5688,20.577,20.487,20.5034,130000.0
2015-03-10 10:25:00,25.07,25.11,25.06,25.11,53000.0,20.5034,20.5361,20.4952,20.5361,53000.0
2015-03-10 10:30:00,25.12,25.12,25.08,25.09,24000.0,20.5442,20.5442,20.5115,20.5197,24000.0
2015-03-10 10:35:00,25.09,25.14,25.08,25.11,56200.0,20.5197,20.5606,20.5115,20.5361,56200.0
2015-03-10 10:40:00,25.11,25.13,25.07,25.1,23000.0,20.5361,20.5524,20.5034,20.5279,23000.0
2015-03-10 10:45:00,25.11,25.15,25.11,25.12,12200.0,20.5361,20.5688,20.5361,20.5442,12200.0
2015-03-10 10:50:00,25.13,25.19,25.13,25.17,30400.0,20.5524,20.6015,20.5524,20.5851,30400.0
2015-03-10 10:55:00,25.17,25.21,25.16,25.18,22200.0,20.5851,20.6179,20.577,20.5933,22200.0
2015-03-10 11:00:00,25.18,25.24,25.17,25.23,19800.0,20.5933,20.6424,20.5851,20.6342,19800.0
2015-03-10 11:05:00,25.24,25.25,25.22,25.25,30400.0,20.6424,20.6506,20.626,20.6506,30400.0
2015-03-10 11:10:00,25.25,25.29,25.24,25.29,20000.0,20.6506,20.6833,20.6424,20.6833,20000.0
2015-03-10 11:15:00,25.29,25.3,25.26,25.27,42800.0,20.6833,20.6915,20.6587,20.6669,42800.0
2015-03-10 11:20:00,25.27,25.29,25.22,25.22,55800.0,20.6669,20.6833,20.626,20.626,55800.0
2015-03-10 11:25:00,25.22,25.23,25.21,25.22,37600.0,20.626,20.6342,20.6179,20.626,37600.0
2015-03-10 11:30:00,25.21,25.22,25.17,25.17,48200.0,20.6179,20.626,20.5851,20.5851,48200.0
2015-03-10 11:35:00,25.17,25.18,25.14,25.14,43600.0,20.5851,20.5933,20.5606,20.5606,43600.0
2015-03-10 11:40:00,25.15,25.16,25.09,25.09,56600.0,20.5688,20.577,20.5197,20.5197,56600.0
2015-03-10 11:45:00,25.09,25.09,25.05,25.05,26400.0,20.5197,20.5197,20.487,20.487,26400.0
2015-03-10 11:50:00,25.05,25.05,25.0,25.0,88400.0,20.487,20.487,20.4461,20.4461,88400.0
2015-03-10 11:55:00,25.0,25.0,24.95,24.96,125000.0,20.4461,20.4461,20.4052,20.4134,125000.0
2015-03-10 12:00:00,24.95,24.95,24.86,24.86,195600.0,20.4052,20.4052,20.3316,20.3316,195600.0
2015-03-10 12:05:00,24.86,24.97,24.86,24.97,50200.0,20.3316,20.4216,20.3316,20.4216,50200.0
2015-03-10 12:10:00,24.98,25.03,24.97,25.02,60600.0,20.4297,20.4706,20.4216,20.4625,60600.0
2015-03-10 12:15:00,25.02,25.05,25.02,25.04,58200.0,20.4625,20.487,20.4625,20.4788,58200.0
2015-03-10 12:20:00,25.05,25.05,24.95,24.96,79800.0,20.487,20.487,20.4052,20.4134,79800.0
2015-03-10 12:25:00,24.96,25.0,24.95,24.99,72200.0,20.4134,20.4461,20.4052,20.4379,72200.0
2015-03-10 12:30:00,24.98,24.99,24.95,24.96,36800.0,20.4297,20.4379,20.4052,20.4134,36800.0
2015-03-10 12:35:00,24.96,25.0,24.95,24.99,29600.0,20.4134,20.4461,20.4052,20.4379,29600.0
2015-03-10 12:40:00,24.98,25.02,24.97,24.99,26200.0,20.4297,20.4625,20.4216,20.4379,26200.0
2015-03-10 12:45:00,24.98,25.02,24.97,24.97,63600.0,20.4297,20.4625,20.4216,20.4216,63600.0
2015-03-10 12:50:00,24.97,24.98,24.95,24.97,31200.0,20.4216,20.4297,20.4052,20.4216,31200.0
2015-03-10 12:55:00,24.97,25.0,24.96,24.96,29800.0,20.4216,20.4461,20.4134,20.4134,29800.0
2015-03-10 13:00:00,24.97,24.99,24.94,24.94,58000.0,20.4216,20.4379,20.397,20.397,58000.0
2015-03-10 13:05:00,24.94,24.94,24.9,24.9,105200.0,20.397,20.397,20.3643,20.3643,105200.0
2015-03-10 13:10:00,24.91,24.93,24.9,24.91,13800.0,20.3725,20.3889,20.3643,20.3725,13800.0
2015-03-10 13:15:00,24.91,24.94,24.89,24.93,15800.0,20.3725,20.397,20.3561,20.3889,15800.0
2015-03-10 13:20:00,24.93,24.98,24.93,24.98,55800.0,20.3889,20.4297,20.3889,20.4297,55800.0
2015-03-10 13:25:00,24.99,25.0,24.95,24.95,74200.0,20.4379,20.4461,20.4052,20.4052,74200.0
2015-03-10 13:30:00,24.93,24.95,24.91,24.92,16400.0,20.3889,20.4052,20.3725,20.3807,16400.0
2015-03-10 13:35:00,24.92,24.93,24.89,24.89,44800.0,20.3807,20.3889,20.3561,20.3561,44800.0
2015-03-10 13:40:00,24.89,24.93,24.88,24.91,45200.0,20.3561,20.3889,20.348,20.3725,45200.0
2015-03-10 13:45:00,24.91,24.95,24.91,24.94,34600.0,20.3725,20.4052,20.3725,20.397,34600.0
2015-03-10 13:50:00,24.94,24.98,24.92,24.92,50400.0,20.397,20.4297,20.3807,20.3807,50400.0
2015-03-10 13:55:00,24.92,24.93,24.85,24.87,140800.0,20.3807,20.3889,20.3234,20.3398,140800.0
2015-03-10 14:00:00,24.87,24.92,24.86,24.91,100600.0,20.3398,20.3807,20.3316,20.3725,100600.0
2015-03-10 14:05:00,24.92,24.97,24.91,24.94,79800.0,20.3807,20.4216,20.3725,20.397,79800.0
2015-03-10 14:10:00,24.94,24.95,24.85,24.86,61400.0,20.397,20.4052,20.3234,20.3316,61400.0
2015-03-10 14:15:00,24.86,24.88,24.84,24.84,61800.0,20.3316,20.348,20.3152,20.3152,61800.0
2015-03-10 14:20:00,24.84,24.85,24.81,24.81,28200.0,20.3152,20.3234,20.2907,20.2907,28200.0
2015-03-10 14:25:00,24.82,24.86,24.82,24.83,56800.0,20.2989,20.3316,20.2989,20.3071,56800.0
2015-03-10 14:30:00,24.83,24.88,24.83,24.88,30600.0,20.3071,20.348,20.3071,20.348,30600.0
2015-03-10 14:35:00,24.88,24.88,24.85,24.85,30000.0,20.348,20.348,20.3234,20.3234,30000.0
2015-03-10 14:40:00,24.85,24.85,24.83,24.85,21200.0,20.3234,20.3234,20.3071,20.3234,21200.0
2015-03-10 14:45:00,24.85,24.89,24.85,24.85,37000.0,20.3234,20.3561,20.3234,20.3234,37000.0
2015-03-10 14:50:00,24.86,24.88,24.83,24.86,41000.0,20.3316,20.348,20.3071,20.3316,41000.0
2015-03-10 14:55:00,24.86,24.86,24.83,24.83,92000.0,20.3316,20.3316,20.3071,20.3071,92000.0
2015-03-10 15:00:00,24.83,24.86,24.82,24.84,76800.0,20.3071,20.3316,20.2989,20.3152,76800.0
2015-03-10 15:05:00,24.83,24.88,24.82,24.86,39800.0,20.3071,20.348,20.2989,20.3316,39800.0
2015-03-10 15:10:00,24.86,24.87,24.84,24.85,31200.0,20.3316,20.3398,20.3152,20.3234,31200.0
2015-03-10 15:15:00,24.85,24.91,24.84,24.9,27400.0,20.3234,20.3725,20.3152,20.3643,27400.0
2015-03-10 15:20:00,24.9,24.93,24.89,24.93,29600.0,20.3643,20.3889,20.3561,20.3889,29600.0
2015-03-10 15:25:00,24.93,24.93,24.86,24.89,49600.0,20.3889,20.3889,20.3316,20.3561,49600.0
2015-03-10 15:30:00,24.89,24.89,24.85,24.86,45200.0,20.3561,20.3561,20.3234,20.3316,45200.0
2015-03-10 15:35:00,24.85,24.87,24.85,24.86,37200.0,20.3234,20.3398,20.3234,20.3316,37200.0
2015-03-10 15:40:00,24.86,24.91,24.86,24.89,63800.0,20.3316,20.3725,20.3316,20.3561,63800.0
2015-03-10 15:45:00,24.89,24.9,24.86,24.89,85000.0,20.3561,20.3643,20.3316,20.3561,85000.0
2015-03-10 15:50:00,24.89,24.89,24.82,24.82,137400.0,20.3561,20.3561,20.2989,20.2989,137400.0
2015-03-10 15:55:00,24.82,24.82,24.77,24.77,322000.0,20.2989,20.2989,20.258,20.258,322000.0
2015-03-11 09:30:00,24.66,24.82,24.61,24.63,190800.0,20.168,20.2989,20.1271,20.1435,190800.0
2015-03-11 09:35:00,24.61,24.65,24.57,24.64,152600.0,20.1271,20.1599,20.0944,20.1517,152600.0
2015-03-11 09:40:00,24.63,24.68,24.63,24.68,143400.0,20.1435,20.1844,20.1435,20.1844,143400.0
2015-03-11 09:45:00,24.68,24.68,24.61,24.65,170400.0,20.1844,20.1844,20.1271,20.1599,170400.0
2015-03-11 09:50:00,24.65,24.68,24.63,24.66,159400.0,20.1599,20.1844,20.1435,20.168,159400.0
2015-03-11 09:55:00,24.67,24.74,24.67,24.73,191400.0,20.1762,20.2335,20.1762,20.2253,191400.0
2015-03-11 10:00:00,24.73,24.74,24.69,24.7,64200.0,20.2253,20.2335,20.1926,20.2007,64200.0
2015-03-11 10:05:00,24.69,24.71,24.68,24.7,105800.0,20.1926,20.2089,20.1844,20.2007,105800.0
2015-03-11 10:10:00,24.7,24.74,24.67,24.71,606400.0,20.2007,20.2335,20.1762,20.2089,606400.0
2015-03-11 10:15:00,24.72,24.72,24.71,24.72,49800.0,20.2171,20.2171,20.2089,20.2171,49800.0
2015-03-11 10:20:00,24.71,24.77,24.71,24.77,54000.0,20.2089,20.258,20.2089,20.258,54000.0
2015-03-11 10:25:00,24.78,24.79,24.74,24.75,46400.0,20.2662,20.2744,20.2335,20.2416,46400.0
2015-03-11 10:30:00,24.74,24.75,24.68,24.69,104800.0,20.2335,20.2416,20.1844,20.1926,104800.0
2015-03-11 10:35:00,24.7,24.71,24.69,24.7,33200.0,20.2007,20.2089,20.1926,20.2007,33200.0
2015-03-11 10:40:00,24.7,24.71,24.67,24.67,71200.0,20.2007,20.2089,20.1762,20.1762,71200.0
2015-03-11 10:45:00,24.68,24.69,24.66,24.66,109800.0,20.1844,20.1926,20.168,20.168,109800.0
2015-03-11 10:50:00,24.66,24.67,24.64,24.65,88400.0,20.168,20.1762,20.1517,20.1599,88400.0
2015-03-11 10:55:00,24.64,24.65,24.61,24.61,33200.0,20.1517,20.1599,20.1271,20.1271,33200.0
2015-03-11 11:00:00,24.61,24.62,24.56,24.57,56600.0,20.1271,20.1353,20.0863,20.0944,56600.0
2015-03-11 11:05:00,24.57,24.57,24.46,24.47,159200.0,20.0944,20.0944,20.0045,20.0126,159200.0
2015-03-11 11:10:00,24.48,24.52,24.47,24.51,120400.0,20.0208,20.0535,20.0126,20.0454,120400.0
2015-03-11 11:15:00,24.51,24.65,24.51,24.56,114600.0,20.0454,20.1599,20.0454,20.0863,114600.0
2015-03-11 11:20:00,24.56,24.58,24.55,24.57,60200.0,20.0863,20.1026,20.0781,20.0944,60200.0
2015-03-11 11:25:00,24.58,24.66,24.58,24.66,427800.0,20.1026,20.168,20.1026,20.168,427800.0
2015-03-11 11:30:00,24.66,24.72,24.65,24.71,90600.0,20.168,20.2171,20.1599,20.2089,90600.0
2015-03-11 11:35:00,24.72,24.73,24.7,24.71,75800.0,20.2171,20.2253,20.2007,20.2089,75800.0
2015-03-11 11:40:00,24.71,24.71,24.68,24.68,106400.0,20.2089,20.2089,20.1844,20.1844,106400.0
2015-03-11 11:45:00,24.69,24.71,24.68,24.7,233400.0,20.1926,20.2089,20.1844,20.2007,233400.0
2015-03-11 11:50:00,24.7,24.72,24.68,24.72,34000.0,20.2007,20.2171,20.1844,20.2171,34000.0
2015-03-11 11:55:00,24.72,24.72,24.69,24.71,584200.0,20.2171,20.2171,20.1926,20.2089,584200.0
2015-03-11 12:00:00,24.71,24.73,24.7,24.71,270800.0,20.2089,20.2253,20.2007,20.2089,270800.0
2015-03-11 12:05:00,24.7,24.7,24.62,24.62,200400.0,20.2007,20.2007,20.1353,20.1353,200400.0
2015-03-11 12:10:00,24.61,24.71,24.61,24.71,167800.0,20.1271,20.2089,20.1271,20.2089,167800.0
2015-03-11 12:15:00,24.71,24.71,24.68,24.7,38800.0,20.2089,20.2089,20.1844,20.2007,38800.0
2015-03-11 12:20:00,24.7,24.7,24.6,24.61,48400.0,20.2007,20.2007,20.119,20.1271,48400.0
2015-03-11 12:25:00,24.6,24.61,24.54,24.54,49600.0,20.119,20.1271,20.0699,20.0699,49600.0
2015-03-11 12:30:00,24.54,24.58,24.54,24.58,24600.0,20.0699,20.1026,20.0699,20.1026,24600.0
2015-03-11 12:35:00,24.58,24.62,24.56,24.62,26200.0,20.1026,20.1353,20.0863,20.1353,26200.0
2015-03-11 12:40:00,24.63,24.63,24.58,24.59,16000.0,20.1435,20.1435,20.1026,20.1108,16000.0
2015-03-11 12:45:00,24.59,24.6,24.56,24.57,19600.0,20.1108,20.119,20.0863,20.0944,19600.0
2015-03-11 12:50:00,24.57,24.63,24.56,24.59,38200.0,20.0944,20.1435,20.0863,20.1108,38200.0
2015-03-11 12:55:00,24.59,24.6,24.55,24.55,26800.0,20.1108,20.119,20.0781,20.0781,26800.0
2015-03-11 13:00:00,24.55,24.56,24.53,24.53,46800.0,20.0781,20.0863,20.0617,20.0617,46800.0
2015-03-11 13:05:00,24.53,24.53,24.5,24.52,40600.0,20.0617,20.0617,20.0372,20.0535,40600.0
2015-03-11 13:10:00,24.52,24.55,24.52,24.55,20800.0,20.0535,20.0781,20.0535,20.0781,20800.0
2015-03-11 13:15:00,24.55,24.55,24.53,24.54,13800.0,20.0781,20.0781,20.0617,20.0699,13800.0
2015-03-11 13:20:00,24.54,24.56,24.52,24.54,32000.0,20.0699,20.0863,20.0535,20.0699,32000.0
2015-03-11 13:25:00,24.53,24.53,24.5,24.5,34200.0,20.0617,20.0617,20.0372,20.0372,34200.0
2015-03-11 13:30:00,24.5,24.51,24.46,24.47,37200.0,20.0372,20.0454,20.0045,20.0126,37200.0
2015-03-11 13:35:00,24.47,24.5,24.45,24.5,49200.0,20.0126,20.0372,19.9963,20.0372,49200.0
2015-03-11 13:40:00,24.5,24.52,24.48,24.48,103200.0,20.0372,20.0535,20.0208,20.0208,103200.0
2015-03-11 13:45:00,24.48,24.48,24.42,24.42,28600.0,20.0208,20.0208,19.9718,19.9718,28600.0
2015-03-11 13:50:00,24.41,24.45,24.4,24.44,42600.0,19.9636,19.9963,19.9554,19.9881,42600.0
2015-03-11 13:55:00,24.43,24.47,24.43,24.47,18200.0,19.9799,20.0126,19.9799,20.0126,18200.0
2015-03-11 14:00:00,24.48,24.5,24.48,24.48,152000.0,20.0208,20.0372,20.0208,20.0208,152000.0
2015-03-11 14:05:00,24.48,24.5,24.47,24.48,57800.0,20.0208,20.0372,20.0126,20.0208,57800.0
2015-03-11 14:10:00,24.48,24.49,24.46,24.48,53600.0,20.0208,20.029,20.0045,20.0208,53600.0
2015-03-11 14:15:00,24.48,24.5,24.47,24.49,44800.0,20.0208,20.0372,20.0126,20.029,44800.0
2015-03-11 14:20:00,24.49,24.53,24.48,24.53,41400.0,20.029,20.0617,20.0208,20.0617,41400.0
2015-03-11 14:25:00,24.53,24.55,24.5,24.5,31400.0,20.0617,20.0781,20.0372,20.0372,31400.0
2015-03-11 14:30:00,24.5,24.5,24.46,24.46,37200.0,20.0372,20.0372,20.0045,20.0045,37200.0
2015-03-11 14:35:00,24.46,24.5,24.46,24.5,34400.0,20.0045,20.0372,20.0045,20.0372,34400.0
2015-03-11 14:40:00,24.5,24.5,24.46,24.49,38200.0,20.0372,20.0372,20.0045,20.029,38200.0
2015-03-11 14:45:00,24.49,24.53,24.49,24.51,43200.0,20.029,20.0617,20.029,20.0454,43200.0
2015-03-11 14:50:00,24.51,24.52,24.5,24.51,41600.0,20.0454,20.0535,20.0372,20.0454,41600.0
2015-03-11 14:55:00,24.52,24.52,24.5,24.5,110600.0,20.0535,20.0535,20.0372,20.0372,110600.0
2015-03-11 15:00:00,24.5,24.55,24.49,24.54,163600.0,20.0372,20.0781,20.029,20.0699,163600.0
2015-03-11 15:05:00,24.54,24.57,24.53,24.54,77400.0,20.0699,20.0944,20.0617,20.0699,77400.0
2015-03-11 15:10:00,24.54,24.56,24.52,24.52,94800.0,20.0699,20.0863,20.0535,20.0535,94800.0
2015-03-11 15:15:00,24.52,24.54,24.5,24.52,138800.0,20.0535,20.0699,20.0372,20.0535,138800.0
2015-03-11 15:20:00,24.52,24.53,24.5,24.52,53000.0,20.0535,20.0617,20.0372,20.0535,53000.0
2015-03-11 15:25:00,24.52,24.55,24.52,24.52,44800.0,20.0535,20.0781,20.0535,20.0535,44800.0
2015-03-11 15:30:00,24.53,24.53,24.46,24.47,220800.0,20.0617,20.0617,20.0045,20.0126,220800.0
2015-03-11 15:35:00,24.46,24.48,24.44,24.45,76000.0,20.0045,20.0208,19.9881,19.9963,76000.0
2015-03-11 15:40:00,24.45,24.48,24.43,24.48,77600.0,19.9963,20.0208,19.9799,20.0208,77600.0
2015-03-11 15:45:00,24.48,24.5,24.43,24.46,107800.0,20.0208,20.0372,19.9799,20.0045,107800.0
2015-03-11 15:50:00,24.45,24.54,24.45,24.53,331200.0,19.9963,20.0699,19.9963,20.0617,331200.0
2015-03-11 15:55:00,24.53,24.55,24.5,24.5,280800.0,20.0617,20.0781,20.0372,20.0372,280800.0
2015-03-12 09:30:00,24.3,24.43,24.29,24.39,197600.0,19.8736,19.9799,19.8654,19.9472,197600.0
2015-03-12 09:35:00,24.4,24.47,24.36,24.4,29400.0,19.9554,20.0126,19.9227,19.9554,29400.0
2015-03-12 09:40:00,24.42,24.5,24.38,24.49,16800.0,19.9718,20.0372,19.939,20.029,16800.0
2015-03-12 09:45:00,24.5,24.53,24.47,24.52,30800.0,20.0372,20.0617,20.0126,20.0535,30800.0
2015-03-12 09:50:00,24.52,24.61,24.5,24.52,56000.0,20.0535,20.1271,20.0372,20.0535,56000.0
2015-03-12 09:55:00,24.5,24.5,24.42,24.42,14600.0,20.0372,20.0372,19.9718,19.9718,14600.0
2015-03-12 10:00:00,24.42,24.43,24.37,24.4,48600.0,19.9718,19.9799,19.9309,19.9554,48600.0
2015-03-12 10:05:00,24.4,24.45,24.4,24.43,100600.0,19.9554,19.9963,19.9554,19.9799,100600.0
2015-03-12 10:10:00,24.43,24.43,24.41,24.41,102000.0,19.9799,19.9799,19.9636,19.9636,102000.0
2015-03-12 10:15:00,24.4,24.43,24.4,24.41,172600.0,19.9554,19.9799,19.9554,19.9636,172600.0
2015-03-12 10:20:00,24.4,24.48,24.4,24.46,45200.0,19.9554,20.0208,19.9554,20.0045,45200.0
2015-03-12 10:25:00,24.46,24.49,24.45,24.49,24800.0,20.0045,20.029,19.9963,20.029,24800.0
2015-03-12 10:30:00,24.49,24.5,24.48,24.5,20400.0,20.029,20.0372,20.0208,20.0372,20400.0
2015-03-12 10:35:00,24.5,24.52,24.49,24.52,31800.0,20.0372,20.0535,20.029,20.0535,31800.0
2015-03-12 10:40:00,24.52,24.54,24.47,24.49,28600.0,20.0535,20.0699,20.0126,20.029,28600.0
2015-03-12 10:45:00,24.49,24.5,24.46,24.48,38600.0,20.029,20.0372,20.0045,20.0208,38600.0
2015-03-12 10:50:00,24.48,24.5,24.48,24.49,13000.0,20.0208,20.0372,20.0208,20.029,13000.0
2015-03-12 10:55:00,24.49,24.53,24.48,24.51,17400.0,20.029,20.0617,20.0208,20.0454,17400.0
2015-03-12 11:00:00,24.52,24.54,24.5,24.52,61400.0,20.0535,20.0699,20.0372,20.0535,61400.0
2015-03-12 11:05:00,24.52,24.57,24.52,24.55,108200.0,20.0535,20.0944,20.0535,20.0781,108200.0
2015-03-12 11:10:00,24.55,24.6,24.54,24.58,52600.0,20.0781,20.119,20.0699,20.1026,52600.0
2015-03-12 11:15:00,24.58,24.65,24.58,24.62,54000.0,20.1026,20.1599,20.1026,20.1353,54000.0
2015-03-12 11:20:00,24.61,24.65,24.61,24.63,22400.0,20.1271,20.1599,20.1271,20.1435,22400.0
2015-03-12 11:25:00,24.64,24.65,24.63,24.64,18000.0,20.1517,20.1599,20.1435,20.1517,18000.0
2015-03-12 11:30:00,24.64,24.65,24.6,24.6,32400.0,20.1517,20.1599,20.119,20.119,32400.0
2015-03-12 11:35:00,24.59,24.6,24.58,24.58,16600.0,20.1108,20.119,20.1026,20.1026,16600.0
2015-03-12 11:40:00,24.58,24.59,24.57,24.58,15400.0,20.1026,20.1108,20.0944,20.1026,15400.0
2015-03-12 11:45:00,24.58,24.6,24.58,24.59,22600.0,20.1026,20.119,20.1026,20.1108,22600.0
2015-03-12 11:50:00,24.59,24.64,24.59,24.63,22600.0,20.1108,20.1517,20.1108,20.1435,22600.0
2015-03-12 11:55:00,24.63,24.65,24.61,24.64,17000.0,20.1435,20.1599,20.1271,20.1517,17000.0
2015-03-12 12:00:00,24.64,24.64,24.61,24.64,24000.0,20.1517,20.1517,20.1271,20.1517,24000.0
2015-03-12 12:05:00,24.64,24.66,24.63,24.63,24000.0,20.1517,20.168,20.1435,20.1435,24000.0
2015-03-12 12:10:00,24.63,24.67,24.63,24.67,10600.0,20.1435,20.1762,20.1435,20.1762,10600.0
2015-03-12 12:15:00,24.68,24.7,24.67,24.7,18800.0,20.1844,20.2007,20.1762,20.2007,18800.0
2015-03-12 12:20:00,24.71,24.72,24.69,24.69,8200.0,20.2089,20.2171,20.1926,20.1926,8200.0
2015-03-12 12:25:00,24.69,24.73,24.69,24.72,16600.0,20.1926,20.2253,20.1926,20.2171,16600.0
2015-03-12 12:30:00,24.72,24.72,24.7,24.71,14200.0,20.2171,20.2171,20.2007,20.2089,14200.0
2015-03-12 12:35:00,24.71,24.71,24.67,24.69,13600.0,20.2089,20.2089,20.1762,20.1926,13600.0
2015-03-12 12:40:00,24.71,24.71,24.67,24.68,17600.0,20.2089,20.2089,20.1762,20.1844,17600.0
2015-03-12 12:45:00,24.68,24.73,24.68,24.73,33800.0,20.1844,20.2253,20.1844,20.2253,33800.0
2015-03-12 12:50:00,24.73,24.76,24.73,24.76,25800.0,20.2253,20.2498,20.2253,20.2498,25800.0
2015-03-12 12:55:00,24.77,24.77,24.74,24.74,42200.0,20.258,20.258,20.2335,20.2335,42200.0
2015-03-12 13:00:00,24.74,24.76,24.74,24.74,40000.0,20.2335,20.2498,20.2335,20.2335,40000.0
2015-03-12 13:05:00,24.74,24.76,24.73,24.73,183200.0,20.2335,20.2498,20.2253,20.2253,183200.0
2015-03-12 13:10:00,24.73,24.75,24.73,24.74,37400.0,20.2253,20.2416,20.2253,20.2335,37400.0
2015-03-12 13:15:00,24.74,24.79,24.74,24.78,32400.0,20.2335,20.2744,20.2335,20.2662,32400.0
2015-03-12 13:20:00,24.78,24.78,24.75,24.77,24800.0,20.2662,20.2662,20.2416,20.258,24800.0
2015-03-12 13:25:00,24.77,24.78,24.76,24.78,29000.0,20.258,20.2662,20.2498,20.2662,29000.0
2015-03-12 13:30:00,24.78,24.8,24.77,24.8,46000.0,20.2662,20.2825,20.258,20.2825,46000.0
2015-03-12 13:35:00,24.8,24.82,24.8,24.82,37000.0,20.2825,20.2989,20.2825,20.2989,37000.0
2015-03-12 13:40:00,24.81,24.83,24.81,24.83,34600.0,20.2907,20.3071,20.2907,20.3071,34600.0
2015-03-12 13:45:00,24.83,24.84,24.82,24.83,35600.0,20.3071,20.3152,20.2989,20.3071,35600.0
2015-03-12 13:50:00,24.83,24.85,24.83,24.85,39000.0,20.3071,20.3234,20.3071,20.3234,39000.0
2015-03-12 13:55:00,24.85,24.86,24.84,24.85,54800.0,20.3234,20.3316,20.3152,20.3234,54800.0
2015-03-12 14:00:00,24.85,24.85,24.82,24.83,34800.0,20.3234,20.3234,20.2989,20.3071,34800.0
2015-03-12 14:05:00,24.83,24.85,24.83,24.84,51000.0,20.3071,20.3234,20.3071,20.3152,51000.0
2015-03-12 14:10:00,24.83,24.84,24.81,24.82,30600.0,20.3071,20.3152,20.2907,20.2989,30600.0
2015-03-12 14:15:00,24.82,24.83,24.81,24.82,36400.0,20.2989,20.3071,20.2907,20.2989,36400.0
2015-03-12 14:20:00,24.82,24.85,24.81,24.84,37000.0,20.2989,20.3234,20.2907,20.3152,37000.0
2015-03-12 14:25:00,24.84,24.84,24.82,24.83,38800.0,20.3152,20.3152,20.2989,20.3071,38800.0
2015-03-12 14:30:00,24.83,24.84,24.82,24.83,27200.0,20.3071,20.3152,20.2989,20.3071,27200.0
2015-03-12 14:35:00,24.83,24.84,24.8,24.82,33600.0,20.3071,20.3152,20.2825,20.2989,33600.0
2015-03-12 14:40:00,24.83,24.83,24.8,24.82,45000.0,20.3071,20.3071,20.2825,20.2989,45000.0
2015-03-12 14:45:00,24.82,24.83,24.8,24.8,55000.0,20.2989,20.3071,20.2825,20.2825,55000.0
2015-03-12 14:50:00,24.8,24.81,24.79,24.81,32600.0,20.2825,20.2907,20.2744,20.2907,32600.0
2015-03-12 14:55:00,24.81,24.85,24.8,24.84,43600.0,20.2907,20.3234,20.2825,20.3152,43600.0
2015-03-12 15:00:00,24.85,24.86,24.84,24.85,42400.0,20.3234,20.3316,20.3152,20.3234,42400.0
2015-03-12 15:05:00,24.86,24.87,24.85,24.86,36200.0,20.3316,20.3398,20.3234,20.3316,36200.0
2015-03-12 15:10:00,24.86,24.88,24.86,24.86,45600.0,20.3316,20.348,20.3316,20.3316,45600.0
2015-03-12 15:15:00,24.85,24.87,24.85,24.86,63600.0,20.3234,20.3398,20.3234,20.3316,63600.0
2015-03-12 15:20:00,24.86,24.86,24.84,24.85,62800.0,20.3316,20.3316,20.3152,20.3234,62800.0
2015-03-12 15:25:00,24.84,24.86,24.84,24.85,61600.0,20.3152,20.3316,20.3152,20.3234,61600.0
2015-03-12 15:30:00,24.85,24.87,24.85,24.85,64600.0,20.3234,20.3398,20.3234,20.3234,64600.0
2015-03-12 15:35:00,24.85,24.87,24.84,24.85,95400.0,20.3234,20.3398,20.3152,20.3234,95400.0
2015-03-12 15:40:00,24.85,24.85,24.84,24.85,70200.0,20.3234,20.3234,20.3152,20.3234,70200.0
2015-03-12 15:45:00,24.85,24.86,24.84,24.86,307200.0,20.3234,20.3316,20.3152,20.3316,307200.0
2015-03-12 15:50:00,24.86,24.87,24.85,24.85,133800.0,20.3316,20.3398,20.3234,20.3234,133800.0
2015-03-12 15:55:00,24.85,24.89,24.84,24.85,481800.0,20.3234,20.3561,20.3152,20.3234,481800.0
2015-03-13 09:30:00,24.88,24.95,24.81,24.81,66000.0,20.348,20.4052,20.2907,20.2907,66000.0
2015-03-13 09:35:00,24.81,24.82,24.71,24.79,40600.0,20.2907,20.2989,20.2089,20.2744,40600.0
2015-03-13 09:40:00,24.78,24.78,24.69,24.75,37600.0,20.2662,20.2662,20.1926,20.2416,37600.0
2015-03-13 09:45:00,24.76,24.79,24.73,24.79,16200.0,20.2498,20.2744,20.2253,20.2744,16200.0
2015-03-13 09:50:00,24.8,24.81,24.77,24.78,15400.0,20.2825,20.2907,20.258,20.2662,15400.0
2015-03-13 09:55:00,24.8,24.8,24.72,24.73,26400.0,20.2825,20.2825,20.2171,20.2253,26400.0
2015-03-13 10:00:00,24.73,24.78,24.66,24.68,21200.0,20.2253,20.2662,20.168,20.1844,21200.0
2015-03-13 10:05:00,24.67,24.68,24.64,24.67,14800.0,20.1762,20.1844,20.1517,20.1762,14800.0
2015-03-13 10:10:00,24.67,24.68,24.63,24.63,46000.0,20.1762,20.1844,20.1435,20.1435,46000.0
2015-03-13 10:15:00,24.64,24.71,24.63,24.7,25400.0,20.1517,20.2089,20.1435,20.2007,25400.0
2015-03-13 10:20:00,24.69,24.71,24.63,24.65,29000.0,20.1926,20.2089,20.1435,20.1599,29000.0
2015-03-13 10:25:00,24.65,24.66,24.57,24.61,53800.0,20.1599,20.168,20.0944,20.1271,53800.0
2015-03-13 10:30:00,24.61,24.64,24.58,24.64,77600.0,20.1271,20.1517,20.1026,20.1517,77600.0
2015-03-13 10:35:00,24.64,24.7,24.64,24.68,35800.0,20.1517,20.2007,20.1517,20.1844,35800.0
2015-03-13 10:40:00,24.68,24.75,24.66,24.67,81200.0,20.1844,20.2416,20.168,20.1762,81200.0
2015-03-13 10:45:00,24.66,24.66,24.64,24.64,17000.0,20.168,20.168,20.1517,20.1517,17000.0
2015-03-13 10:50:00,24.64,24.65,24.61,24.61,179200.0,20.1517,20.1599,20.1271,20.1271,179200.0
2015-03-13 10:55:00,24.61,24.61,24.56,24.57,80800.0,20.1271,20.1271,20.0863,20.0944,80800.0
2015-03-13 11:00:00,24.56,24.59,24.56,24.59,23200.0,20.0863,20.1108,20.0863,20.1108,23200.0
2015-03-13 11:05:00,24.59,24.59,24.5,24.5,65600.0,20.1108,20.1108,20.0372,20.0372,65600.0
2015-03-13 11:10:00,24.5,24.5,24.46,24.48,74800.0,20.0372,20.0372,20.0045,20.0208,74800.0
2015-03-13 11:15:00,24.48,24.5,24.45,24.45,22000.0,20.0208,20.0372,19.9963,19.9963,22000.0
2015-03-13 11:20:00,24.45,24.48,24.43,24.43,30600.0,19.9963,20.0208,19.9799,19.9799,30600.0
2015-03-13 11:25:00,24.43,24.43,24.4,24.41,26800.0,19.9799,19.9799,19.9554,19.9636,26800.0
2015-03-13 11:30:00,24.41,24.43,24.39,24.43,36800.0,19.9636,19.9799,19.9472,19.9799,36800.0
2015-03-13 11:35:00,24.43,24.45,24.4,24.45,25000.0,19.9799,19.9963,19.9554,19.9963,25000.0
2015-03-13 11:40:00,24.44,24.46,24.42,24.43,23800.0,19.9881,20.0045,19.9718,19.9799,23800.0
2015-03-13 11:45:00,24.43,24.43,24.38,24.41,23400.0,19.9799,19.9799,19.939,19.9636,23400.0
2015-03-13 11:50:00,24.42,24.47,24.39,24.46,82800.0,19.9718,20.0126,19.9472,20.0045,82800.0
2015-03-13 11:55:00,24.47,24.5,24.46,24.5,60600.0,20.0126,20.0372,20.0045,20.0372,60600.0
2015-03-13 12:00:00,24.52,24.52,24.48,24.5,35200.0,20.0535,20.0535,20.0208,20.0372,35200.0
2015-03-13 12:05:00,24.52,24.57,24.5,24.56,15200.0,20.0535,20.0944,20.0372,20.0863,15200.0
2015-03-13 12:10:00,24.56,24.56,24.53,24.55,22800.0,20.0863,20.0863,20.0617,20.0781,22800.0
2015-03-13 12:15:00,24.56,24.56,24.49,24.5,27400.0,20.0863,20.0863,20.029,20.0372,27400.0
2015-03-13 12:20:00,24.5,24.54,24.5,24.52,21600.0,20.0372,20.0699,20.0372,20.0535,21600.0
2015-03-13 12:25:00,24.53,24.54,24.51,24.52,21000.0,20.0617,20.0699,20.0454,20.0535,21000.0
2015-03-13 12:30:00,24.52,24.56,24.52,24.53,21800.0,20.0535,20.0863,20.0535,20.0617,21800.0
2015-03-13 12:35:00,24.53,24.6,24.53,24.55,20400.0,20.0617,20.119,20.0617,20.0781,20400.0
2015-03-13 12:40:00,24.55,24.57,24.52,24.57,20200.0,20.0781,20.0944,20.0535,20.0944,20200.0
2015-03-13 12:45:00,24.57,24.58,24.55,24.58,21200.0,20.0944,20.1026,20.0781,20.1026,21200.0
2015-03-13 12:50:00,24.58,24.58,24.53,24.54,18800.0,20.1026,20.1026,20.0617,20.0699,18800.0
2015-03-13 12:55:00,24.53,24.57,24.53,24.57,14000.0,20.0617,20.0944,20.0617,20.0944,14000.0
2015-03-13 13:00:00,24.57,24.57,24.54,24.56,25400.0,20.0944,20.0944,20.0699,20.0863,25400.0
2015-03-13 13:05:00,24.56,24.59,24.56,24.56,20400.0,20.0863,20.1108,20.0863,20.0863,20400.0
2015-03-13 13:10:00,24.57,24.57,24.55,24.57,21200.0,20.0944,20.0944,20.0781,20.0944,21200.0
2015-03-13 13:15:00,24.57,24.57,24.53,24.54,21000.0,20.0944,20.0944,20.0617,20.0699,21000.0
2015-03-13 13:20:00,24.54,24.54,24.49,24.5,45000.0,20.0699,20.0699,20.029,20.0372,45000.0
2015-03-13 13:25:00,24.5,24.5,24.47,24.47,28800.0,20.0372,20.0372,20.0126,20.0126,28800.0
2015-03-13 13:30:00,24.47,24.5,24.46,24.49,35200.0,20.0126,20.0372,20.0045,20.029,35200.0
2015-03-13 13:35:00,24.48,24.5,24.47,24.5,33600.0,20.0208,20.0372,20.0126,20.0372,33600.0
2015-03-13 13:40:00,24.5,24.55,24.5,24.54,23600.0,20.0372,20.0781,20.0372,20.0699,23600.0
2015-03-13 13:45:00,24.55,24.58,24.54,24.56,14000.0,20.0781,20.1026,20.0699,20.0863,14000.0
2015-03-13 13:50:00,24.56,24.57,24.55,24.56,16600.0,20.0863,20.0944,20.0781,20.0863,16600.0
2015-03-13 13:55:00,24.56,24.6,24.55,24.6,21400.0,20.0863,20.119,20.0781,20.119,21400.0
2015-03-13 14:00:00,24.6,24.61,24.57,24.59,24200.0,20.119,20.1271,20.0944,20.1108,24200.0
2015-03-13 14:05:00,24.59,24.61,24.57,24.59,27000.0,20.1108,20.1271,20.0944,20.1108,27000.0
2015-03-13 14:10:00,24.6,24.61,24.55,24.58,26600.0,20.119,20.1271,20.0781,20.1026,26600.0
2015-03-13 14:15:00,24.57,24.61,24.57,24.59,29800.0,20.0944,20.1271,20.0944,20.1108,29800.0
2015-03-13 14:20:00,24.59,24.6,24.55,24.55,25000.0,20.1108,20.119,20.0781,20.0781,25000.0
2015-03-13 14:25:00,24.56,24.59,24.55,24.59,7200.0,20.0863,20.1108,20.0781,20.1108,7200.0
2015-03-13 14:30:00,24.59,24.63,24.59,24.61,18000.0,20.1108,20.1435,20.1108,20.1271,18000.0
2015-03-13 14:35:00,24.61,24.61,24.58,24.58,13400.0,20.1271,20.1271,20.1026,20.1026,13400.0
2015-03-13 14:40:00,24.59,24.59,24.53,24.54,680200.0,20.1108,20.1108,20.0617,20.0699,680200.0
2015-03-13 14:45:00,24.54,24.6,24.54,24.56,15800.0,20.0699,20.119,20.0699,20.0863,15800.0
2015-03-13 14:50:00,24.57,24.6,24.57,24.57,27400.0,20.0944,20.119,20.0944,20.0944,27400.0
2015-03-13 14:55:00,24.56,24.61,24.55,24.6,27000.0,20.0863,20.1271,20.0781,20.119,27000.0
2015-03-13 15:00:00,24.6,24.6,24.58,24.59,26200.0,20.119,20.119,20.1026,20.1108,26200.0
2015-03-13 15:05:00,24.58,24.6,24.58,24.59,19800.0,20.1026,20.119,20.1026,20.1108,19800.0
2015-03-13 15:10:00,24.59,24.63,24.59,24.59,32800.0,20.1108,20.1435,20.1108,20.1108,32800.0
2015-03-13 15:15:00,24.59,24.64,24.59,24.61,28200.0,20.1108,20.1517,20.1108,20.1271,28200.0
2015-03-13 15:20:00,24.61,24.63,24.59,24.62,968400.0,20.1271,20.1435,20.1108,20.1353,968400.0
2015-03-13 15:25:00,24.62,24.66,24.61,24.66,44400.0,20.1353,20.168,20.1271,20.168,44400.0
2015-03-13 15:30:00,24.66,24.68,24.65,24.67,39600.0,20.168,20.1844,20.1599,20.1762,39600.0
2015-03-13 15:35:00,24.67,24.71,24.66,24.71,43200.0,20.1762,20.2089,20.168,20.2089,43200.0
2015-03-13 15:40:00,24.71,24.76,24.71,24.73,66200.0,20.2089,20.2498,20.2089,20.2253,66200.0
2015-03-13 15:45:00,24.73,24.75,24.73,24.74,54000.0,20.2253,20.2416,20.2253,20.2335,54000.0
2015-03-13 15:50:00,24.74,24.8,24.74,24.8,93000.0,20.2335,20.2825,20.2335,20.2825,93000.0
2015-03-13 15:55:00,24.8,24.81,24.75,24.76,125400.0,20.2825,20.2907,20.2416,20.2498,125400.0
2015-03-16 09:30:00,24.98,25.0,24.85,24.85,58000.0,20.4297,20.4461,20.3234,20.3234,58000.0
2015-03-16 09:35:00,24.85,25.0,24.85,24.97,66400.0,20.3234,20.4461,20.3234,20.4216,66400.0
2015-03-16 09:40:00,24.95,25.05,24.95,24.97,30600.0,20.4052,20.487,20.4052,20.4216,30600.0
2015-03-16 09:45:00,24.97,25.05,24.93,25.04,24200.0,20.4216,20.487,20.3889,20.4788,24200.0
2015-03-16 09:50:00,25.05,25.1,25.05,25.06,37200.0,20.487,20.5279,20.487,20.4952,37200.0
2015-03-16 09:55:00,25.06,25.08,25.03,25.05,25600.0,20.4952,20.5115,20.4706,20.487,25600.0
2015-03-16 10:00:00,25.06,25.07,25.03,25.03,29400.0,20.4952,20.5034,20.4706,20.4706,29400.0
2015-03-16 10:05:00,25.03,25.05,25.0,25.0,12400.0,20.4706,20.487,20.4461,20.4461,12400.0
2015-03-16 10:10:00,25.03,25.08,25.02,25.04,28400.0,20.4706,20.5115,20.4625,20.4788,28400.0
2015-03-16 10:15:00,25.05,25.06,25.03,25.05,15400.0,20.487,20.4952,20.4706,20.487,15400.0
2015-03-16 10:20:00,25.05,25.06,25.01,25.02,13200.0,20.487,20.4952,20.4543,20.4625,13200.0
2015-03-16 10:25:00,25.02,25.03,25.0,25.02,12200.0,20.4625,20.4706,20.4461,20.4625,12200.0
2015-03-16 10:30:00,25.02,25.03,24.99,24.99,21200.0,20.4625,20.4706,20.4379,20.4379,21200.0
2015-03-16 10:35:00,24.99,25.0,24.97,24.98,30200.0,20.4379,20.4461,20.4216,20.4297,30200.0
2015-03-16 10:40:00,24.98,25.04,24.98,25.04,85200.0,20.4297,20.4788,20.4297,20.4788,85200.0
2015-03-16 10:45:00,25.04,25.09,25.04,25.06,67200.0,20.4788,20.5197,20.4788,20.4952,67200.0
2015-03-16 10:50:00,25.06,25.08,25.05,25.06,38000.0,20.4952,20.5115,20.487,20.4952,38000.0
2015-03-16 10:55:00,25.07,25.13,25.06,25.13,119000.0,20.5034,20.5524,20.4952,20.5524,119000.0
2015-03-16 11:00:00,25.13,25.18,25.13,25.14,81800.0,20.5524,20.5933,20.5524,20.5606,81800.0
2015-03-16 11:05:00,25.15,25.18,25.12,25.12,30600.0,20.5688,20.5933,20.5442,20.5442,30600.0
2015-03-16 11:10:00,25.12,25.14,25.1,25.11,25200.0,20.5442,20.5606,20.5279,20.5361,25200.0
2015-03-16 11:15:00,25.1,25.15,25.1,25.13,19000.0,20.5279,20.5688,20.5279,20.5524,19000.0
2015-03-16 11:20:00,25.13,25.14,25.09,25.14,20800.0,20.5524,20.5606,20.5197,20.5606,20800.0
2015-03-16 11:25:00,25.14,25.17,25.12,25.13,15600.0,20.5606,20.5851,20.5442,20.5524,15600.0
2015-03-16 11:30:00,25.13,25.16,25.13,25.15,11400.0,20.5524,20.577,20.5524,20.5688,11400.0
2015-03-16 11:35:00,25.16,25.16,25.13,25.13,14600.0,20.577,20.577,20.5524,20.5524,14600.0
2015-03-16 11:40:00,25.12,25.13,25.11,25.11,16200.0,20.5442,20.5524,20.5361,20.5361,16200.0
2015-03-16 11:45:00,25.11,25.12,25.1,25.11,18800.0,20.5361,20.5442,20.5279,20.5361,18800.0
2015-03-16 11:50:00,25.11,25.14,25.1,25.1,37200.0,20.5361,20.5606,20.5279,20.5279,37200.0
2015-03-16 11:55:00,25.1,25.12,25.09,25.09,14600.0,20.5279,20.5442,20.5197,20.5197,14600.0
2015-03-16 12:00:00,25.08,25.09,25.08,25.08,7600.0,20.5115,20.5197,20.5115,20.5115,7600.0
2015-03-16 12:05:00,25.09,25.09,25.07,25.08,12200.0,20.5197,20.5197,20.5034,20.5115,12200.0
2015-03-16 12:10:00,25.09,25.1,25.08,25.1,15600.0,20.5197,20.5279,20.5115,20.5279,15600.0
2015-03-16 12:15:00,25.1,25.13,25.09,25.09,36400.0,20.5279,20.5524,20.5197,20.5197,36400.0
2015-03-16 12:20:00,25.09,25.11,25.08,25.08,16600.0,20.5197,20.5361,20.5115,20.5115,16600.0
2015-03-16 12:25:00,25.08,25.11,25.08,25.11,7400.0,20.5115,20.5361,20.5115,20.5361,7400.0
2015-03-16 12:30:00,25.11,25.11,25.1,25.1,9000.0,20.5361,20.5361,20.5279,20.5279,9000.0
2015-03-16 12:35:00,25.1,25.14,25.1,25.13,11600.0,20.5279,20.5606,20.5279,20.5524,11600.0
2015-03-16 12:40:00,25.14,25.15,25.11,25.11,11200.0,20.5606,20.5688,20.5361,20.5361,11200.0
2015-03-16 12:45:00,25.11,25.11,25.09,25.09,19000.0,20.5361,20.5361,20.5197,20.5197,19000.0
2015-03-16 12:50:00,25.09,25.11,25.08,25.11,24400.0,20.5197,20.5361,20.5115,20.5361,24400.0
2015-03-16 12:55:00,25.11,25.12,25.1,25.11,7800.0,20.5361,20.5442,20.5279,20.5361,7800.0
2015-03-16 13:00:00,25.1,25.11,25.09,25.09,20400.0,20.5279,20.5361,20.5197,20.5197,20400.0
2015-03-16 13:05:00,25.09,25.1,25.07,25.08,11800.0,20.5197,20.5279,20.5034,20.5115,11800.0
2015-03-16 13:10:00,25.09,25.11,25.09,25.1,18200.0,20.5197,20.5361,20.5197,20.5279,18200.0
2015-03-16 13:15:00,25.1,25.1,25.09,25.1,10600.0,20.5279,20.5279,20.5197,20.5279,10600.0
2015-03-16 13:20:00,25.1,25.14,25.1,25.13,12200.0,20.5279,20.5606,20.5279,20.5524,12200.0
2015-03-16 13:25:00,25.13,25.14,25.13,25.14,17800.0,20.5524,20.5606,20.5524,20.5606,17800.0
2015-03-16 13:30:00,25.14,25.14,25.11,25.12,20800.0,20.5606,20.5606,20.5361,20.5442,20800.0
2015-03-16 13:35:00,25.13,25.14,25.11,25.13,18600.0,20.5524,20.5606,20.5361,20.5524,18600.0
2015-03-16 13:40:00,25.14,25.16,25.14,25.16,15400.0,20.5606,20.577,20.5606,20.577,15400.0
2015-03-16 13:45:00,25.16,25.17,25.15,25.16,7200.0,20.577,20.5851,20.5688,20.577,7200.0
2015-03-16 13:50:00,25.16,25.16,25.14,25.14,12000.0,20.577,20.577,20.5606,20.5606,12000.0
2015-03-16 13:55:00,25.14,25.15,25.13,25.15,18000.0,20.5606,20.5688,20.5524,20.5688,18000.0
2015-03-16 14:00:00,25.16,25.17,25.13,25.15,19800.0,20.577,20.5851,20.5524,20.5688,19800.0
2015-03-16 14:05:00,25.15,25.17,25.15,25.16,16200.0,20.5688,20.5851,20.5688,20.577,16200.0
2015-03-16 14:10:00,25.16,25.17,25.14,25.14,17000.0,20.577,20.5851,20.5606,20.5606,17000.0
2015-03-16 14:15:00,25.14,25.17,25.14,25.16,16800.0,20.5606,20.5851,20.5606,20.577,16800.0
2015-03-16 14:20:00,25.17,25.18,25.17,25.17,16000.0,20.5851,20.5933,20.5851,20.5851,16000.0
2015-03-16 14:25:00,25.17,25.18,25.16,25.17,12400.0,20.5851,20.5933,20.577,20.5851,12400.0
2015-03-16 14:30:00,25.17,25.17,25.16,25.17,36800.0,20.5851,20.5851,20.577,20.5851,36800.0
2015-03-16 14:35:00,25.17,25.17,25.13,25.14,23200.0,20.5851,20.5851,20.5524,20.5606,23200.0
2015-03-16 14:40:00,25.14,25.19,25.14,25.17,20000.0,20.5606,20.6015,20.5606,20.5851,20000.0
2015-03-16 14:45:00,25.17,25.19,25.16,25.17,20200.0,20.5851,20.6015,20.577,20.5851,20200.0
2015-03-16 14:50:00,25.17,25.17,25.13,25.14,11600.0,20.5851,20.5851,20.5524,20.5606,11600.0
2015-03-16 14:55:00,25.13,25.15,25.12,25.14,11400.0,20.5524,20.5688,20.5442,20.5606,11400.0
2015-03-16 15:00:00,25.14,25.18,25.14,25.18,23000.0,20.5606,20.5933,20.5606,20.5933,23000.0
2015-03-16 15:05:00,25.17,25.18,25.16,25.17,23400.0,20.5851,20.5933,20.577,20.5851,23400.0
2015-03-16 15:10:00,25.17,25.18,25.16,25.18,20200.0,20.5851,20.5933,20.577,20.5933,20200.0
2015-03-16 15:15:00,25.18,25.18,25.16,25.16,25800.0,20.5933,20.5933,20.577,20.577,25800.0
2015-03-16 15:20:00,25.15,25.17,25.14,25.17,23800.0,20.5688,20.5851,20.5606,20.5851,23800.0
2015-03-16 15:25:00,25.17,25.18,25.16,25.18,33800.0,20.5851,20.5933,20.577,20.5933,33800.0
2015-03-16 15:30:00,25.18,25.21,25.18,25.2,48600.0,20.5933,20.6179,20.5933,20.6097,48600.0
2015-03-16 15:35:00,25.2,25.21,25.18,25.19,43400.0,20.6097,20.6179,20.5933,20.6015,43400.0
2015-03-16 15:40:00,25.19,25.23,25.18,25.23,49800.0,20.6015,20.6342,20.5933,20.6342,49800.0
2015-03-16 15:45:00,25.23,25.24,25.21,25.23,72400.0,20.6342,20.6424,20.6179,20.6342,72400.0
2015-03-16 15:50:00,25.24,25.27,25.23,25.24,98000.0,20.6424,20.6669,20.6342,20.6424,98000.0
2015-03-16 15:55:00,25.24,25.24,25.2,25.22,353000.0,20.6424,20.6424,20.6097,20.626,353000.0
2015-03-17 09:30:00,25.1,25.14,25.0,25.0,77000.0,20.5279,20.5606,20.4461,20.4461,77000.0
2015-03-17 09:35:00,25.02,25.03,24.97,25.01,9200.0,20.4625,20.4706,20.4216,20.4543,9200.0
2015-03-17 09:40:00,25.0,25.02,24.88,24.88,60800.0,20.4461,20.4625,20.348,20.348,60800.0
2015-03-17 09:45:00,24.91,24.91,24.85,24.86,22400.0,20.3725,20.3725,20.3234,20.3316,22400.0
2015-03-17 09:50:00,24.85,24.88,24.82,24.86,61400.0,20.3234,20.348,20.2989,20.3316,61400.0
2015-03-17 09:55:00,24.88,24.92,24.88,24.88,25000.0,20.348,20.3807,20.348,20.348,25000.0
2015-03-17 10:00:00,24.89,24.89,24.87,24.89,24400.0,20.3561,20.3561,20.3398,20.3561,24400.0
2015-03-17 10:05:00,24.9,24.94,24.88,24.93,27400.0,20.3643,20.397,20.348,20.3889,27400.0
2015-03-17 10:10:00,24.95,24.99,24.95,24.96,20200.0,20.4052,20.4379,20.4052,20.4134,20200.0
2015-03-17 10:15:00,24.96,24.97,24.93,24.96,29400.0,20.4134,20.4216,20.3889,20.4134,29400.0
2015-03-17 10:20:00,24.96,24.96,24.9,24.91,25000.0,20.4134,20.4134,20.3643,20.3725,25000.0
2015-03-17 10:25:00,24.92,24.93,24.9,24.9,16600.0,20.3807,20.3889,20.3643,20.3643,16600.0
2015-03-17 10:30:00,24.92,24.93,24.91,24.92,27000.0,20.3807,20.3889,20.3725,20.3807,27000.0
2015-03-17 10:35:00,24.92,24.93,24.9,24.92,33800.0,20.3807,20.3889,20.3643,20.3807,33800.0
2015-03-17 10:40:00,24.93,24.94,24.91,24.93,10400.0,20.3889,20.397,20.3725,20.3889,10400.0
2015-03-17 10:45:00,24.93,24.93,24.91,24.92,24600.0,20.3889,20.3889,20.3725,20.3807,24600.0
2015-03-17 10:50:00,24.92,24.93,24.91,24.91,19600.0,20.3807,20.3889,20.3725,20.3725,19600.0
2015-03-17 10:55:00,24.92,24.94,24.9,24.91,72000.0,20.3807,20.397,20.3643,20.3725,72000.0
2015-03-17 11:00:00,24.91,24.92,24.82,24.84,43000.0,20.3725,20.3807,20.2989,20.3152,43000.0
2015-03-17 11:05:00,24.84,24.84,24.8,24.81,34000.0,20.3152,20.3152,20.2825,20.2907,34000.0
2015-03-17 11:10:00,24.82,24.82,24.79,24.81,37800.0,20.2989,20.2989,20.2744,20.2907,37800.0
2015-03-17 11:15:00,24.81,24.82,24.74,24.75,611000.0,20.2907,20.2989,20.2335,20.2416,611000.0
2015-03-17 11:20:00,24.74,24.75,24.73,24.75,34800.0,20.2335,20.2416,20.2253,20.2416,34800.0
2015-03-17 11:25:00,24.75,24.82,24.75,24.81,25800.0,20.2416,20.2989,20.2416,20.2907,25800.0
2015-03-17 11:30:00,24.81,24.83,24.8,24.8,40400.0,20.2907,20.3071,20.2825,20.2825,40400.0
2015-03-17 11:35:00,24.8,24.8,24.79,24.79,12800.0,20.2825,20.2825,20.2744,20.2744,12800.0
2015-03-17 11:40:00,24.78,24.79,24.76,24.77,35400.0,20.2662,20.2744,20.2498,20.258,35400.0
2015-03-17 11:45:00,24.77,24.78,24.75,24.77,31000.0,20.258,20.2662,20.2416,20.258,31000.0
2015-03-17 11:50:00,24.77,24.78,24.75,24.77,10400.0,20.258,20.2662,20.2416,20.258,10400.0
2015-03-17 11:55:00,24.78,24.78,24.75,24.78,37000.0,20.2662,20.2662,20.2416,20.2662,37000.0
2015-03-17 12:00:00,24.78,24.78,24.73,24.73,33000.0,20.2662,20.2662,20.2253,20.2253,33000.0
2015-03-17 12:05:00,24.74,24.74,24.72,24.72,16800.0,20.2335,20.2335,20.2171,20.2171,16800.0
2015-03-17 12:10:00,24.72,24.73,24.71,24.72,14800.0,20.2171,20.2253,20.2089,20.2171,14800.0
2015-03-17 12:15:00,24.72,24.73,24.71,24.72,29200.0,20.2171,20.2253,20.2089,20.2171,29200.0
2015-03-17 12:20:00,24.72,24.73,24.7,24.7,23800.0,20.2171,20.2253,20.2007,20.2007,23800.0
2015-03-17 12:25:00,24.7,24.74,24.7,24.74,22200.0,20.2007,20.2335,20.2007,20.2335,22200.0
2015-03-17 12:30:00,24.74,24.76,24.73,24.76,6800.0,20.2335,20.2498,20.2253,20.2498,6800.0
2015-03-17 12:35:00,24.75,24.79,24.75,24.78,18200.0,20.2416,20.2744,20.2416,20.2662,18200.0
2015-03-17 12:40:00,24.78,24.81,24.78,24.79,47000.0,20.2662,20.2907,20.2662,20.2744,47000.0
2015-03-17 12:45:00,24.79,24.79,24.77,24.78,9800.0,20.2744,20.2744,20.258,20.2662,9800.0
2015-03-17 12:50:00,24.79,24.79,24.78,24.79,34400.0,20.2744,20.2744,20.2662,20.2744,34400.0
2015-03-17 12:55:00,24.79,24.81,24.79,24.8,15600.0,20.2744,20.2907,20.2744,20.2825,15600.0
2015-03-17 13:00:00,24.81,24.81,24.78,24.79,36000.0,20.2907,20.2907,20.2662,20.2744,36000.0
2015-03-17 13:05:00,24.79,24.8,24.78,24.8,38000.0,20.2744,20.2825,20.2662,20.2825,38000.0
2015-03-17 13:10:00,24.8,24.8,24.79,24.79,9600.0,20.2825,20.2825,20.2744,20.2744,9600.0
2015-03-17 13:15:00,24.79,24.8,24.77,24.78,17600.0,20.2744,20.2825,20.258,20.2662,17600.0
2015-03-17 13:20:00,24.78,24.79,24.78,24.79,11800.0,20.2662,20.2744,20.2662,20.2744,11800.0
2015-03-17 13:25:00,24.79,24.79,24.78,24.78,7400.0,20.2744,20.2744,20.2662,20.2662,7400.0
2015-03-17 13:30:00,24.78,24.79,24.77,24.77,13000.0,20.2662,20.2744,20.258,20.258,13000.0
2015-03-17 13:35:00,24.77,24.79,24.76,24.78,13800.0,20.258,20.2744,20.2498,20.2662,13800.0
2015-03-17 13:40:00,24.78,24.8,24.78,24.78,48000.0,20.2662,20.2825,20.2662,20.2662,48000.0
2015-03-17 13:45:00,24.78,24.79,24.76,24.78,15000.0,20.2662,20.2744,20.2498,20.2662,15000.0
2015-03-17 13:50:00,24.78,24.78,24.75,24.77,101600.0,20.2662,20.2662,20.2416,20.258,101600.0
2015-03-17 13:55:00,24.77,24.84,24.77,24.82,20800.0,20.258,20.3152,20.258,20.2989,20800.0
2015-03-17 14:00:00,24.82,24.83,24.8,24.82,32400.0,20.2989,20.3071,20.2825,20.2989,32400.0
2015-03-17 14:05:00,24.81,24.82,24.78,24.78,26000.0,20.2907,20.2989,20.2662,20.2662,26000.0
2015-03-17 14:10:00,24.79,24.81,24.78,24.79,28800.0,20.2744,20.2907,20.2662,20.2744,28800.0
2015-03-17 14:15:00,24.79,24.82,24.78,24.82,27200.0,20.2744,20.2989,20.2662,20.2989,27200.0
2015-03-17 14:20:00,24.81,24.81,24.79,24.79,10600.0,20.2907,20.2907,20.2744,20.2744,10600.0
2015-03-17 14:25:00,24.78,24.79,24.78,24.78,17600.0,20.2662,20.2744,20.2662,20.2662,17600.0
2015-03-17 14:30:00,24.78,24.78,24.77,24.77,30000.0,20.2662,20.2662,20.258,20.258,30000.0
2015-03-17 14:35:00,24.77,24.77,24.75,24.77,24600.0,20.258,20.258,20.2416,20.258,24600.0
2015-03-17 14:40:00,24.77,24.8,24.76,24.8,29400.0,20.258,20.2825,20.2498,20.2825,29400.0
2015-03-17 14:45:00,24.8,24.81,24.79,24.81,51000.0,20.2825,20.2907,20.2744,20.2907,51000.0
2015-03-17 14:50:00,24.81,24.81,24.79,24.81,30000.0,20.2907,20.2907,20.2744,20.2907,30000.0
2015-03-17 14:55:00,24.82,24.83,24.81,24.83,38800.0,20.2989,20.3071,20.2907,20.3071,38800.0
2015-03-17 15:00:00,24.83,24.85,24.82,24.85,132800.0,20.3071,20.3234,20.2989,20.3234,132800.0
2015-03-17 15:05:00,24.85,24.85,24.84,24.85,21600.0,20.3234,20.3234,20.3152,20.3234,21600.0
2015-03-17 15:10:00,24.85,24.86,24.85,24.85,24800.0,20.3234,20.3316,20.3234,20.3234,24800.0
2015-03-17 15:15:00,24.86,24.86,24.84,24.85,50200.0,20.3316,20.3316,20.3152,20.3234,50200.0
2015-03-17 15:20:00,24.85,24.87,24.85,24.87,32800.0,20.3234,20.3398,20.3234,20.3398,32800.0
2015-03-17 15:25:00,24.88,24.89,24.86,24.86,30400.0,20.348,20.3561,20.3316,20.3316,30400.0
2015-03-17 15:30:00,24.86,24.9,24.86,24.89,32800.0,20.3316,20.3643,20.3316,20.3561,32800.0
2015-03-17 15:35:00,24.89,24.9,24.88,24.89,43200.0,20.3561,20.3643,20.348,20.3561,43200.0
2015-03-17 15:40:00,24.89,24.89,24.85,24.86,38400.0,20.3561,20.3561,20.3234,20.3316,38400.0
2015-03-17 15:45:00,24.86,24.88,24.85,24.87,46000.0,20.3316,20.348,20.3234,20.3398,46000.0
2015-03-17 15:50:00,24.88,24.9,24.86,24.86,116400.0,20.348,20.3643,20.3316,20.3316,116400.0
2015-03-17 15:55:00,24.87,24.88,24.85,24.86,186400.0,20.3398,20.348,20.3234,20.3316,186400.0
2015-03-18 09:30:00,24.79,24.86,24.7,24.74,42800.0,20.2744,20.3316,20.2007,20.2335,42800.0
2015-03-18 09:35:00,24.77,24.82,24.75,24.79,26600.0,20.258,20.2989,20.2416,20.2744,26600.0
2015-03-18 09:40:00,24.78,24.79,24.71,24.72,12200.0,20.2662,20.2744,20.2089,20.2171,12200.0
2015-03-18 09:45:00,24.72,24.74,24.72,24.74,19400.0,20.2171,20.2335,20.2171,20.2335,19400.0
2015-03-18 09:50:00,24.75,24.76,24.72,24.72,20000.0,20.2416,20.2498,20.2171,20.2171,20000.0
2015-03-18 09:55:00,24.72,24.73,24.66,24.68,28200.0,20.2171,20.2253,20.168,20.1844,28200.0
2015-03-18 10:00:00,24.69,24.71,24.66,24.71,41000.0,20.1926,20.2089,20.168,20.2089,41000.0
2015-03-18 10:05:00,24.7,24.71,24.68,24.7,16400.0,20.2007,20.2089,20.1844,20.2007,16400.0
2015-03-18 10:10:00,24.72,24.73,24.68,24.7,38000.0,20.2171,20.2253,20.1844,20.2007,38000.0
2015-03-18 10:15:00,24.7,24.7,24.65,24.66,41000.0,20.2007,20.2007,20.1599,20.168,41000.0
2015-03-18 10:20:00,24.66,24.66,24.61,24.64,39800.0,20.168,20.168,20.1271,20.1517,39800.0
2015-03-18 10:25:00,24.64,24.65,24.61,24.63,20400.0,20.1517,20.1599,20.1271,20.1435,20400.0
2015-03-18 10:30:00,24.63,24.64,24.59,24.59,22400.0,20.1435,20.1517,20.1108,20.1108,22400.0
2015-03-18 10:35:00,24.59,24.61,24.58,24.6,46800.0,20.1108,20.1271,20.1026,20.119,46800.0
2015-03-18 10:40:00,24.61,24.66,24.6,24.65,32600.0,20.1271,20.168,20.119,20.1599,32600.0
2015-03-18 10:45:00,24.66,24.67,24.66,24.67,22800.0,20.168,20.1762,20.168,20.1762,22800.0
2015-03-18 10:50:00,24.67,24.67,24.61,24.63,24200.0,20.1762,20.1762,20.1271,20.1435,24200.0
2015-03-18 10:55:00,24.61,24.61,24.61,24.61,20000.0,20.1271,20.1271,20.1271,20.1271,20000.0
2015-03-18 11:00:00,24.61,24.62,24.59,24.59,32400.0,20.1271,20.1353,20.1108,20.1108,32400.0
2015-03-18 11:05:00,24.59,24.59,24.57,24.59,24800.0,20.1108,20.1108,20.0944,20.1108,24800.0
2015-03-18 11:10:00,24.58,24.59,24.56,24.57,35600.0,20.1026,20.1108,20.0863,20.0944,35600.0
2015-03-18 11:15:00,24.57,24.61,24.55,24.61,252400.0,20.0944,20.1271,20.0781,20.1271,252400.0
2015-03-18 11:20:00,24.6,24.6,24.57,24.58,42600.0,20.119,20.119,20.0944,20.1026,42600.0
2015-03-18 11:25:00,24.58,24.61,24.57,24.61,38200.0,20.1026,20.1271,20.0944,20.1271,38200.0
2015-03-18 11:30:00,24.6,24.64,24.59,24.63,39600.0,20.119,20.1517,20.1108,20.1435,39600.0
2015-03-18 11:35:00,24.63,24.64,24.59,24.59,11400.0,20.1435,20.1517,20.1108,20.1108,11400.0
2015-03-18 11:40:00,24.58,24.61,24.58,24.6,11400.0,20.1026,20.1271,20.1026,20.119,11400.0
2015-03-18 11:45:00,24.6,24.6,24.56,24.58,19800.0,20.119,20.119,20.0863,20.1026,19800.0
2015-03-18 11:50:00,24.58,24.59,24.55,24.56,19000.0,20.1026,20.1108,20.0781,20.0863,19000.0
2015-03-18 11:55:00,24.56,24.58,24.55,24.55,23000.0,20.0863,20.1026,20.0781,20.0781,23000.0
2015-03-18 12:00:00,24.55,24.57,24.53,24.56,144200.0,20.0781,20.0944,20.0617,20.0863,144200.0
2015-03-18 12:05:00,24.56,24.56,24.54,24.55,41400.0,20.0863,20.0863,20.0699,20.0781,41400.0
2015-03-18 12:10:00,24.54,24.56,24.53,24.55,27800.0,20.0699,20.0863,20.0617,20.0781,27800.0
2015-03-18 12:15:00,24.56,24.57,24.55,24.55,24600.0,20.0863,20.0944,20.0781,20.0781,24600.0
2015-03-18 12:20:00,24.55,24.56,24.5,24.5,73600.0,20.0781,20.0863,20.0372,20.0372,73600.0
2015-03-18 12:25:00,24.5,24.52,24.5,24.51,46600.0,20.0372,20.0535,20.0372,20.0454,46600.0
2015-03-18 12:30:00,24.51,24.52,24.5,24.51,46800.0,20.0454,20.0535,20.0372,20.0454,46800.0
2015-03-18 12:35:00,24.52,24.52,24.5,24.52,51800.0,20.0535,20.0535,20.0372,20.0535,51800.0
2015-03-18 12:40:00,24.52,24.57,24.51,24.57,19400.0,20.0535,20.0944,20.0454,20.0944,19400.0
2015-03-18 12:45:00,24.57,24.59,24.55,24.56,24600.0,20.0944,20.1108,20.0781,20.0863,24600.0
2015-03-18 12:50:00,24.56,24.56,24.55,24.56,13800.0,20.0863,20.0863,20.0781,20.0863,13800.0
2015-03-18 12:55:00,24.56,24.57,24.54,24.56,21800.0,20.0863,20.0944,20.0699,20.0863,21800.0
2015-03-18 13:00:00,24.55,24.59,24.55,24.55,16400.0,20.0781,20.1108,20.0781,20.0781,16400.0
2015-03-18 13:05:00,24.56,24.57,24.54,24.55,20400.0,20.0863,20.0944,20.0699,20.0781,20400.0
2015-03-18 13:10:00,24.55,24.56,24.51,24.52,57800.0,20.0781,20.0863,20.0454,20.0535,57800.0
2015-03-18 13:15:00,24.51,24.51,24.49,24.5,38800.0,20.0454,20.0454,20.029,20.0372,38800.0
2015-03-18 13:20:00,24.5,24.51,24.49,24.5,47600.0,20.0372,20.0454,20.029,20.0372,47600.0
2015-03-18 13:25:00,24.5,24.52,24.47,24.48,103400.0,20.0372,20.0535,20.0126,20.0208,103400.0
2015-03-18 13:30:00,24.48,24.48,24.46,24.48,23200.0,20.0208,20.0208,20.0045,20.0208,23200.0
2015-03-18 13:35:00,24.48,24.48,24.4,24.41,32800.0,20.0208,20.0208,19.9554,19.9636,32800.0
2015-03-18 13:40:00,24.42,24.45,24.42,24.45,41400.0,19.9718,19.9963,19.9718,19.9963,41400.0
2015-03-18 13:45:00,24.45,24.45,24.42,24.44,24000.0,19.9963,19.9963,19.9718,19.9881,24000.0
2015-03-18 13:50:00,24.45,24.49,24.45,24.49,21800.0,19.9963,20.029,19.9963,20.029,21800.0
2015-03-18 13:55:00,24.49,24.59,24.49,24.59,15400.0,20.029,20.1108,20.029,20.1108,15400.0
2015-03-18 14:00:00,24.58,24.89,24.55,24.82,67800.0,20.1026,20.3561,20.0781,20.2989,67800.0
2015-03-18 14:05:00,24.8,24.91,24.78,24.86,35200.0,20.2825,20.3725,20.2662,20.3316,35200.0
2015-03-18 14:10:00,24.86,24.89,24.83,24.88,48800.0,20.3316,20.3561,20.3071,20.348,48800.0
2015-03-18 14:15:00,24.89,24.9,24.85,24.87,47800.0,20.3561,20.3643,20.3234,20.3398,47800.0
2015-03-18 14:20:00,24.86,24.89,24.85,24.88,19000.0,20.3316,20.3561,20.3234,20.348,19000.0
2015-03-18 14:25:00,24.88,24.92,24.86,24.92,38800.0,20.348,20.3807,20.3316,20.3807,38800.0
2015-03-18 14:30:00,24.93,25.0,24.91,25.0,62000.0,20.3889,20.4461,20.3725,20.4461,62000.0
2015-03-18 14:35:00,25.0,25.0,24.95,24.96,37600.0,20.4461,20.4461,20.4052,20.4134,37600.0
2015-03-18 14:40:00,24.96,25.03,24.95,25.0,42000.0,20.4134,20.4706,20.4052,20.4461,42000.0
2015-03-18 14:45:00,24.99,25.0,24.93,24.96,28400.0,20.4379,20.4461,20.3889,20.4134,28400.0
2015-03-18 14:50:00,24.96,25.0,24.95,24.99,35200.0,20.4134,20.4461,20.4052,20.4379,35200.0
2015-03-18 14:55:00,24.99,25.01,24.97,25.0,47800.0,20.4379,20.4543,20.4216,20.4461,47800.0
2015-03-18 15:00:00,25.0,25.08,24.98,25.06,72000.0,20.4461,20.5115,20.4297,20.4952,72000.0
2015-03-18 15:05:00,25.07,25.08,25.04,25.06,36600.0,20.5034,20.5115,20.4788,20.4952,36600.0
2015-03-18 15:10:00,25.07,25.11,25.05,25.1,42800.0,20.5034,20.5361,20.487,20.5279,42800.0
2015-03-18 15:15:00,25.1,25.16,25.1,25.13,62800.0,20.5279,20.577,20.5279,20.5524,62800.0
2015-03-18 15:20:00,25.14,25.17,25.13,25.16,53000.0,20.5606,20.5851,20.5524,20.577,53000.0
2015-03-18 15:25:00,25.16,25.16,25.11,25.13,79000.0,20.577,20.577,20.5361,20.5524,79000.0
2015-03-18 15:30:00,25.13,25.14,25.11,25.13,55800.0,20.5524,20.5606,20.5361,20.5524,55800.0
2015-03-18 15:35:00,25.13,25.13,25.1,25.11,69200.0,20.5524,20.5524,20.5279,20.5361,69200.0
2015-03-18 15:40:00,25.11,25.12,25.08,25.09,56400.0,20.5361,20.5442,20.5115,20.5197,56400.0
2015-03-18 15:45:00,25.09,25.09,25.06,25.06,52600.0,20.5197,20.5197,20.4952,20.4952,52600.0
2015-03-18 15:50:00,25.06,25.08,25.05,25.08,62200.0,20.4952,20.5115,20.487,20.5115,62200.0
2015-03-18 15:55:00,25.08,25.11,25.05,25.1,144000.0,20.5115,20.5361,20.487,20.5279,144000.0
2015-03-19 09:30:00,25.07,25.11,24.98,25.03,33200.0,20.5034,20.5361,20.4297,20.4706,33200.0
2015-03-19 09:35:00,25.08,25.08,24.92,24.96,26200.0,20.5115,20.5115,20.3807,20.4134,26200.0
2015-03-19 09:40:00,24.99,25.0,24.93,24.93,12000.0,20.4379,20.4461,20.3889,20.3889,12000.0
2015-03-19 09:45:00,24.92,24.95,24.88,24.88,803600.0,20.3807,20.4052,20.348,20.348,803600.0
2015-03-19 09:50:00,24.9,24.95,24.89,24.93,12400.0,20.3643,20.4052,20.3561,20.3889,12400.0
2015-03-19 09:55:00,24.94,24.98,24.89,24.98,16000.0,20.397,20.4297,20.3561,20.4297,16000.0
2015-03-19 10:00:00,24.99,25.0,24.96,24.97,15400.0,20.4379,20.4461,20.4134,20.4216,15400.0
2015-03-19 10:05:00,24.98,25.03,24.98,25.01,13000.0,20.4297,20.4706,20.4297,20.4543,13000.0
2015-03-19 10:10:00,25.02,25.06,25.02,25.03,21400.0,20.4625,20.4952,20.4625,20.4706,21400.0
2015-03-19 10:15:00,25.04,25.06,25.03,25.05,13400.0,20.4788,20.4952,20.4706,20.487,13400.0
2015-03-19 10:20:00,25.07,25.12,25.07,25.09,29000.0,20.5034,20.5442,20.5034,20.5197,29000.0
2015-03-19 10:25:00,25.08,25.12,25.07,25.1,14200.0,20.5115,20.5442,20.5034,20.5279,14200.0
2015-03-19 10:30:00,25.1,25.1,25.07,25.09,7200.0,20.5279,20.5279,20.5034,20.5197,7200.0
2015-03-19 10:35:00,25.1,25.11,25.09,25.1,14000.0,20.5279,20.5361,20.5197,20.5279,14000.0
2015-03-19 10:40:00,25.1,25.11,25.08,25.08,12200.0,20.5279,20.5361,20.5115,20.5115,12200.0
2015-03-19 10:45:00,25.09,25.13,25.08,25.11,27200.0,20.5197,20.5524,20.5115,20.5361,27200.0
2015-03-19 10:50:00,25.11,25.13,25.08,25.13,18200.0,20.5361,20.5524,20.5115,20.5524,18200.0
2015-03-19 10:55:00,25.12,25.15,25.1,25.15,21600.0,20.5442,20.5688,20.5279,20.5688,21600.0
2015-03-19 11:00:00,25.15,25.15,25.11,25.14,17600.0,20.5688,20.5688,20.5361,20.5606,17600.0
2015-03-19 11:05:00,25.14,25.16,25.14,25.14,26400.0,20.5606,20.577,20.5606,20.5606,26400.0
2015-03-19 11:10:00,25.14,25.17,25.14,25.16,13800.0,20.5606,20.5851,20.5606,20.577,13800.0
2015-03-19 11:15:00,25.16,25.22,25.16,25.22,23400.0,20.577,20.626,20.577,20.626,23400.0
2015-03-19 11:20:00,25.22,25.24,25.21,25.23,20800.0,20.626,20.6424,20.6179,20.6342,20800.0
2015-03-19 11:25:00,25.23,25.23,25.2,25.2,19800.0,20.6342,20.6342,20.6097,20.6097,19800.0
2015-03-19 11:30:00,25.21,25.21,25.15,25.15,12600.0,20.6179,20.6179,20.5688,20.5688,12600.0
2015-03-19 11:35:00,25.15,25.17,25.14,25.15,23800.0,20.5688,20.5851,20.5606,20.5688,23800.0
2015-03-19 11:40:00,25.15,25.15,25.1,25.12,10600.0,20.5688,20.5688,20.5279,20.5442,10600.0
2015-03-19 11:45:00,25.11,25.13,25.11,25.11,15000.0,20.5361,20.5524,20.5361,20.5361,15000.0
2015-03-19 11:50:00,25.11,25.13,25.11,25.13,20800.0,20.5361,20.5524,20.5361,20.5524,20800.0
2015-03-19 11:55:00,25.13,25.14,25.11,25.13,39000.0,20.5524,20.5606,20.5361,20.5524,39000.0
2015-03-19 12:00:00,25.12,25.14,25.11,25.13,10000.0,20.5442,20.5606,20.5361,20.5524,10000.0
2015-03-19 12:05:00,25.13,25.16,25.13,25.16,14600.0,20.5524,20.577,20.5524,20.577,14600.0
2015-03-19 12:10:00,25.16,25.17,25.14,25.14,13800.0,20.577,20.5851,20.5606,20.5606,13800.0
2015-03-19 12:15:00,25.14,25.19,25.14,25.16,12000.0,20.5606,20.6015,20.5606,20.577,12000.0
2015-03-19 12:20:00,25.16,25.18,25.15,25.17,10800.0,20.577,20.5933,20.5688,20.5851,10800.0
2015-03-19 12:25:00,25.17,25.23,25.17,25.21,10000.0,20.5851,20.6342,20.5851,20.6179,10000.0
2015-03-19 12:30:00,25.21,25.21,25.17,25.19,14000.0,20.6179,20.6179,20.5851,20.6015,14000.0
2015-03-19 12:35:00,25.18,25.18,25.13,25.14,12400.0,20.5933,20.5933,20.5524,20.5606,12400.0
2015-03-19 12:40:00,25.14,25.17,25.13,25.17,15600.0,20.5606,20.5851,20.5524,20.5851,15600.0
2015-03-19 12:45:00,25.16,25.18,25.14,25.16,8000.0,20.577,20.5933,20.5606,20.577,8000.0
2015-03-19 12:50:00,25.16,25.16,25.1,25.11,7200.0,20.577,20.577,20.5279,20.5361,7200.0
2015-03-19 12:55:00,25.11,25.14,25.11,25.14,8000.0,20.5361,20.5606,20.5361,20.5606,8000.0
2015-03-19 13:00:00,25.13,25.16,25.11,25.16,11200.0,20.5524,20.577,20.5361,20.577,11200.0
2015-03-19 13:05:00,25.15,25.17,25.14,25.17,10600.0,20.5688,20.5851,20.5606,20.5851,10600.0
2015-03-19 13:10:00,25.17,25.17,25.16,25.17,4800.0,20.5851,20.5851,20.577,20.5851,4800.0
2015-03-19 13:15:00,25.17,25.21,25.17,25.21,11600.0,20.5851,20.6179,20.5851,20.6179,11600.0
2015-03-19 13:20:00,25.22,25.24,25.19,25.2,15400.0,20.626,20.6424,20.6015,20.6097,15400.0
2015-03-19 13:25:00,25.2,25.24,25.19,25.22,14200.0,20.6097,20.6424,20.6015,20.626,14200.0
2015-03-19 13:30:00,25.22,25.25,25.22,25.24,15600.0,20.626,20.6506,20.626,20.6424,15600.0
2015-03-19 13:35:00,25.24,25.24,25.21,25.22,19800.0,20.6424,20.6424,20.6179,20.626,19800.0
2015-03-19 13:40:00,25.2,25.21,25.19,25.21,15600.0,20.6097,20.6179,20.6015,20.6179,15600.0
2015-03-19 13:45:00,25.2,25.22,25.2,25.22,8200.0,20.6097,20.626,20.6097,20.626,8200.0
2015-03-19 13:50:00,25.22,25.22,25.2,25.22,21600.0,20.626,20.626,20.6097,20.626,21600.0
2015-03-19 13:55:00,25.22,25.22,25.19,25.2,18000.0,20.626,20.626,20.6015,20.6097,18000.0
2015-03-19 14:00:00,25.2,25.22,25.2,25.22,22600.0,20.6097,20.626,20.6097,20.626,22600.0
2015-03-19 14:05:00,25.22,25.25,25.21,25.25,22600.0,20.626,20.6506,20.6179,20.6506,22600.0
2015-03-19 14:10:00,25.25,25.28,25.23,25.24,34000.0,20.6506,20.6751,20.6342,20.6424,34000.0
2015-03-19 14:15:00,25.24,25.25,25.21,25.21,28000.0,20.6424,20.6506,20.6179,20.6179,28000.0
2015-03-19 14:20:00,25.21,25.21,25.18,25.19,8000.0,20.6179,20.6179,20.5933,20.6015,8000.0
2015-03-19 14:25:00,25.19,25.24,25.18,25.24,27400.0,20.6015,20.6424,20.5933,20.6424,27400.0
2015-03-19 14:30:00,25.24,25.25,25.2,25.2,13800.0,20.6424,20.6506,20.6097,20.6097,13800.0
2015-03-19 14:35:00,25.21,25.24,25.21,25.24,18600.0,20.6179,20.6424,20.6179,20.6424,18600.0
2015-03-19 14:40:00,25.24,25.25,25.23,25.25,33600.0,20.6424,20.6506,20.6342,20.6506,33600.0
2015-03-19 14:45:00,25.25,25.25,25.22,25.24,19200.0,20.6506,20.6506,20.626,20.6424,19200.0
2015-03-19 14:50:00,25.25,25.25,25.21,25.21,14400.0,20.6506,20.6506,20.6179,20.6179,14400.0
2015-03-19 14:55:00,25.21,25.24,25.2,25.23,15200.0,20.6179,20.6424,20.6097,20.6342,15200.0
2015-03-19 15:00:00,25.23,25.25,25.22,25.25,21000.0,20.6342,20.6506,20.626,20.6506,21000.0
2015-03-19 15:05:00,25.25,25.26,25.23,25.24,25600.0,20.6506,20.6587,20.6342,20.6424,25600.0
2015-03-19 15:10:00,25.24,25.25,25.21,25.24,23400.0,20.6424,20.6506,20.6179,20.6424,23400.0
2015-03-19 15:15:00,25.24,25.25,25.21,25.21,36800.0,20.6424,20.6506,20.6179,20.6179,36800.0
2015-03-19 15:20:00,25.22,25.22,25.15,25.16,46200.0,20.626,20.626,20.5688,20.577,46200.0
2015-03-19 15:25:00,25.16,25.19,25.16,25.18,48000.0,20.577,20.6015,20.577,20.5933,48000.0
2015-03-19 15:30:00,25.17,25.23,25.17,25.2,231400.0,20.5851,20.6342,20.5851,20.6097,231400.0
2015-03-19 15:35:00,25.2,25.21,25.17,25.18,218400.0,20.6097,20.6179,20.5851,20.5933,218400.0
2015-03-19 15:40:00,25.18,25.19,25.14,25.14,71800.0,20.5933,20.6015,20.5606,20.5606,71800.0
2015-03-19 15:45:00,25.14,25.17,25.14,25.15,60400.0,20.5606,20.5851,20.5606,20.5688,60400.0
2015-03-19 15:50:00,25.15,25.17,25.13,25.16,76200.0,20.5688,20.5851,20.5524,20.577,76200.0
2015-03-19 15:55:00,25.16,25.17,25.15,25.16,92400.0,20.577,20.5851,20.5688,20.577,92400.0
2015-03-20 09:30:00,25.34,25.34,25.19,25.28,401800.0,20.7242,20.7242,20.6015,20.6751,401800.0
2015-03-20 09:35:00,25.28,25.31,25.25,25.26,6400.0,20.6751,20.6996,20.6506,20.6587,6400.0
2015-03-20 09:40:00,25.27,25.3,25.22,25.24,10600.0,20.6669,20.6915,20.626,20.6424,10600.0
2015-03-20 09:45:00,25.24,25.27,25.21,25.24,15400.0,20.6424,20.6669,20.6179,20.6424,15400.0
2015-03-20 09:50:00,25.23,25.25,25.21,25.22,41400.0,20.6342,20.6506,20.6179,20.626,41400.0
2015-03-20 09:55:00,25.23,25.24,25.2,25.23,31800.0,20.6342,20.6424,20.6097,20.6342,31800.0
2015-03-20 10:00:00,25.23,25.23,25.19,25.21,11000.0,20.6342,20.6342,20.6015,20.6179,11000.0
2015-03-20 10:05:00,25.22,25.24,25.2,25.21,35200.0,20.626,20.6424,20.6097,20.6179,35200.0
2015-03-20 10:10:00,25.21,25.25,25.19,25.24,55600.0,20.6179,20.6506,20.6015,20.6424,55600.0
2015-03-20 10:15:00,25.23,25.24,25.19,25.2,21000.0,20.6342,20.6424,20.6015,20.6097,21000.0
2015-03-20 10:20:00,25.21,25.21,25.17,25.18,13000.0,20.6179,20.6179,20.5851,20.5933,13000.0
2015-03-20 10:25:00,25.17,25.21,25.17,25.21,23600.0,20.5851,20.6179,20.5851,20.6179,23600.0
2015-03-20 10:30:00,25.21,25.23,25.2,25.2,20000.0,20.6179,20.6342,20.6097,20.6097,20000.0
2015-03-20 10:35:00,25.2,25.29,25.2,25.28,25000.0,20.6097,20.6833,20.6097,20.6751,25000.0
2015-03-20 10:40:00,25.28,25.33,25.28,25.33,16800.0,20.6751,20.716,20.6751,20.716,16800.0
2015-03-20 10:45:00,25.32,25.33,25.29,25.3,30800.0,20.7078,20.716,20.6833,20.6915,30800.0
2015-03-20 10:50:00,25.3,25.32,25.29,25.31,22200.0,20.6915,20.7078,20.6833,20.6996,22200.0
2015-03-20 10:55:00,25.32,25.34,25.31,25.34,30400.0,20.7078,20.7242,20.6996,20.7242,30400.0
2015-03-20 11:00:00,25.34,25.36,25.32,25.33,194600.0,20.7242,20.7405,20.7078,20.716,194600.0
2015-03-20 11:05:00,25.33,25.34,25.31,25.31,43800.0,20.716,20.7242,20.6996,20.6996,43800.0
2015-03-20 11:10:00,25.31,25.34,25.31,25.33,35800.0,20.6996,20.7242,20.6996,20.716,35800.0
2015-03-20 11:15:00,25.34,25.38,25.33,25.38,31400.0,20.7242,20.7569,20.716,20.7569,31400.0
2015-03-20 11:20:00,25.38,25.39,25.36,25.36,26800.0,20.7569,20.7651,20.7405,20.7405,26800.0
2015-03-20 11:25:00,25.37,25.39,25.36,25.39,28800.0,20.7487,20.7651,20.7405,20.7651,28800.0
2015-03-20 11:30:00,25.39,25.45,25.39,25.43,57200.0,20.7651,20.8141,20.7651,20.7978,57200.0
2015-03-20 11:35:00,25.43,25.48,25.43,25.47,32000.0,20.7978,20.8387,20.7978,20.8305,32000.0
2015-03-20 11:40:00,25.48,25.48,25.46,25.46,31400.0,20.8387,20.8387,20.8223,20.8223,31400.0
2015-03-20 11:45:00,25.46,25.46,25.43,25.43,32600.0,20.8223,20.8223,20.7978,20.7978,32600.0
2015-03-20 11:50:00,25.43,25.43,25.4,25.41,91400.0,20.7978,20.7978,20.7732,20.7814,91400.0
2015-03-20 11:55:00,25.42,25.48,25.42,25.47,30000.0,20.7896,20.8387,20.7896,20.8305,30000.0
2015-03-20 12:00:00,25.47,25.51,25.47,25.5,64000.0,20.8305,20.8632,20.8305,20.855,64000.0
2015-03-20 12:05:00,25.5,25.51,25.5,25.5,19200.0,20.855,20.8632,20.855,20.855,19200.0
2015-03-20 12:10:00,25.5,25.52,25.5,25.5,17400.0,20.855,20.8714,20.855,20.855,17400.0
2015-03-20 12:15:00,25.5,25.51,25.48,25.49,24600.0,20.855,20.8632,20.8387,20.8468,24600.0
2015-03-20 12:20:00,25.49,25.5,25.48,25.49,21600.0,20.8468,20.855,20.8387,20.8468,21600.0
2015-03-20 12:25:00,25.49,25.5,25.49,25.49,28800.0,20.8468,20.855,20.8468,20.8468,28800.0
2015-03-20 12:30:00,25.5,25.53,25.49,25.53,44200.0,20.855,20.8796,20.8468,20.8796,44200.0
2015-03-20 12:35:00,25.52,25.54,25.52,25.53,34600.0,20.8714,20.8877,20.8714,20.8796,34600.0
2015-03-20 12:40:00,25.52,25.54,25.5,25.53,32400.0,20.8714,20.8877,20.855,20.8796,32400.0
2015-03-20 12:45:00,25.53,25.53,25.5,25.5,17800.0,20.8796,20.8796,20.855,20.855,17800.0
2015-03-20 12:50:00,25.51,25.56,25.5,25.53,32600.0,20.8632,20.9041,20.855,20.8796,32600.0
2015-03-20 12:55:00,25.53,25.54,25.52,25.53,16800.0,20.8796,20.8877,20.8714,20.8796,16800.0
2015-03-20 13:00:00,25.53,25.54,25.52,25.52,24600.0,20.8796,20.8877,20.8714,20.8714,24600.0
2015-03-20 13:05:00,25.52,25.52,25.49,25.49,40600.0,20.8714,20.8714,20.8468,20.8468,40600.0
2015-03-20 13:10:00,25.49,25.51,25.47,25.5,23200.0,20.8468,20.8632,20.8305,20.855,23200.0
2015-03-20 13:15:00,25.5,25.53,25.48,25.5,61600.0,20.855,20.8796,20.8387,20.855,61600.0
2015-03-20 13:20:00,25.5,25.55,25.5,25.54,23800.0,20.855,20.8959,20.855,20.8877,23800.0
2015-03-20 13:25:00,25.54,25.55,25.53,25.55,24800.0,20.8877,20.8959,20.8796,20.8959,24800.0
2015-03-20 13:30:00,25.55,25.57,25.55,25.56,27200.0,20.8959,20.9123,20.8959,20.9041,27200.0
2015-03-20 13:35:00,25.55,25.57,25.54,25.56,17000.0,20.8959,20.9123,20.8877,20.9041,17000.0
2015-03-20 13:40:00,25.56,25.57,25.56,25.57,23000.0,20.9041,20.9123,20.9041,20.9123,23000.0
2015-03-20 13:45:00,25.57,25.59,25.55,25.56,19800.0,20.9123,20.9286,20.8959,20.9041,19800.0
2015-03-20 13:50:00,25.56,25.58,25.54,25.55,18200.0,20.9041,20.9205,20.8877,20.8959,18200.0
2015-03-20 13:55:00,25.55,25.56,25.54,25.55,19800.0,20.8959,20.9041,20.8877,20.8959,19800.0
2015-03-20 14:00:00,25.55,25.56,25.54,25.54,20800.0,20.8959,20.9041,20.8877,20.8877,20800.0
2015-03-20 14:05:00,25.54,25.58,25.54,25.57,24000.0,20.8877,20.9205,20.8877,20.9123,24000.0
2015-03-20 14:10:00,25.56,25.57,25.53,25.56,24600.0,20.9041,20.9123,20.8796,20.9041,24600.0
2015-03-20 14:15:00,25.57,25.59,25.56,25.58,22800.0,20.9123,20.9286,20.9041,20.9205,22800.0
2015-03-20 14:20:00,25.58,25.58,25.54,25.56,23000.0,20.9205,20.9205,20.8877,20.9041,23000.0
2015-03-20 14:25:00,25.55,25.58,25.53,25.58,23000.0,20.8959,20.9205,20.8796,20.9205,23000.0
2015-03-20 14:30:00,25.58,25.59,25.56,25.57,23600.0,20.9205,20.9286,20.9041,20.9123,23600.0
2015-03-20 14:35:00,25.57,25.59,25.57,25.58,27600.0,20.9123,20.9286,20.9123,20.9205,27600.0
2015-03-20 14:40:00,25.58,25.59,25.56,25.57,25000.0,20.9205,20.9286,20.9041,20.9123,25000.0
2015-03-20 14:45:00,25.57,25.59,25.56,25.58,36400.0,20.9123,20.9286,20.9041,20.9205,36400.0
2015-03-20 14:50:00,25.57,25.59,25.55,25.55,30400.0,20.9123,20.9286,20.8959,20.8959,30400.0
2015-03-20 14:55:00,25.55,25.59,25.55,25.58,21600.0,20.8959,20.9286,20.8959,20.9205,21600.0
2015-03-20 15:00:00,25.59,25.61,25.57,25.61,29000.0,20.9286,20.945,20.9123,20.945,29000.0
2015-03-20 15:05:00,25.61,25.61,25.59,25.6,204000.0,20.945,20.945,20.9286,20.9368,204000.0
2015-03-20 15:10:00,25.59,25.61,25.58,25.59,29400.0,20.9286,20.945,20.9205,20.9286,29400.0
2015-03-20 15:15:00,25.59,25.61,25.56,25.56,372200.0,20.9286,20.945,20.9041,20.9041,372200.0
2015-03-20 15:20:00,25.56,25.56,25.5,25.52,125000.0,20.9041,20.9041,20.855,20.8714,125000.0
2015-03-20 15:25:00,25.52,25.54,25.5,25.54,134400.0,20.8714,20.8877,20.855,20.8877,134400.0
2015-03-20 15:30:00,25.54,25.55,25.52,25.53,44000.0,20.8877,20.8959,20.8714,20.8796,44000.0
2015-03-20 15:35:00,25.53,25.53,25.5,25.52,111200.0,20.8796,20.8796,20.855,20.8714,111200.0
2015-03-20 15:40:00,25.52,25.54,25.52,25.53,69600.0,20.8714,20.8877,20.8714,20.8796,69600.0
2015-03-20 15:45:00,25.53,25.57,25.52,25.57,119000.0,20.8796,20.9123,20.8714,20.9123,119000.0
2015-03-20 15:50:00,25.57,25.57,25.44,25.46,371000.0,20.9123,20.9123,20.806,20.8223,371000.0
2015-03-20 15:55:00,25.45,25.46,25.42,25.43,381600.0,20.8141,20.8223,20.7896,20.7978,381600.0
2015-03-23 09:30:00,25.5,25.54,25.46,25.49,97800.0,20.855,20.8877,20.8223,20.8468,97800.0
2015-03-23 09:35:00,25.5,25.52,25.47,25.5,44800.0,20.855,20.8714,20.8305,20.855,44800.0
2015-03-23 09:40:00,25.52,25.61,25.52,25.61,11600.0,20.8714,20.945,20.8714,20.945,11600.0
2015-03-23 09:45:00,25.6,25.61,25.54,25.58,30800.0,20.9368,20.945,20.8877,20.9205,30800.0
2015-03-23 09:50:00,25.58,25.61,25.58,25.59,26600.0,20.9205,20.945,20.9205,20.9286,26600.0
2015-03-23 09:55:00,25.59,25.59,25.53,25.53,26400.0,20.9286,20.9286,20.8796,20.8796,26400.0
2015-03-23 10:00:00,25.53,25.53,25.48,25.5,21800.0,20.8796,20.8796,20.8387,20.855,21800.0
2015-03-23 10:05:00,25.49,25.51,25.48,25.51,16600.0,20.8468,20.8632,20.8387,20.8632,16600.0
2015-03-23 10:10:00,25.5,25.56,25.49,25.55,33600.0,20.855,20.9041,20.8468,20.8959,33600.0
2015-03-23 10:15:00,25.55,25.55,25.49,25.52,19600.0,20.8959,20.8959,20.8468,20.8714,19600.0
2015-03-23 10:20:00,25.52,25.54,25.51,25.53,12800.0,20.8714,20.8877,20.8632,20.8796,12800.0
2015-03-23 10:25:00,25.53,25.54,25.51,25.53,16000.0,20.8796,20.8877,20.8632,20.8796,16000.0
2015-03-23 10:30:00,25.52,25.52,25.49,25.49,20200.0,20.8714,20.8714,20.8468,20.8468,20200.0
2015-03-23 10:35:00,25.49,25.5,25.47,25.48,10800.0,20.8468,20.855,20.8305,20.8387,10800.0
2015-03-23 10:40:00,25.47,25.47,25.45,25.47,10800.0,20.8305,20.8305,20.8141,20.8305,10800.0
2015-03-23 10:45:00,25.47,25.48,25.43,25.44,22800.0,20.8305,20.8387,20.7978,20.806,22800.0
2015-03-23 10:50:00,25.43,25.45,25.43,25.43,17800.0,20.7978,20.8141,20.7978,20.7978,17800.0
2015-03-23 10:55:00,25.43,25.44,25.42,25.43,16200.0,20.7978,20.806,20.7896,20.7978,16200.0
2015-03-23 11:00:00,25.43,25.43,25.4,25.4,16800.0,20.7978,20.7978,20.7732,20.7732,16800.0
2015-03-23 11:05:00,25.4,25.42,25.39,25.41,18200.0,20.7732,20.7896,20.7651,20.7814,18200.0
2015-03-23 11:10:00,25.4,25.41,25.38,25.39,15600.0,20.7732,20.7814,20.7569,20.7651,15600.0
2015-03-23 11:15:00,25.39,25.4,25.36,25.36,32400.0,20.7651,20.7732,20.7405,20.7405,32400.0
2015-03-23 11:20:00,25.36,25.37,25.36,25.36,33800.0,20.7405,20.7487,20.7405,20.7405,33800.0
2015-03-23 11:25:00,25.36,25.38,25.36,25.36,25800.0,20.7405,20.7569,20.7405,20.7405,25800.0
2015-03-23 11:30:00,25.36,25.37,25.33,25.33,47200.0,20.7405,20.7487,20.716,20.716,47200.0
2015-03-23 11:35:00,25.33,25.35,25.32,25.34,20800.0,20.716,20.7323,20.7078,20.7242,20800.0
2015-03-23 11:40:00,25.34,25.35,25.29,25.29,27400.0,20.7242,20.7323,20.6833,20.6833,27400.0
2015-03-23 11:45:00,25.28,25.3,25.28,25.3,15400.0,20.6751,20.6915,20.6751,20.6915,15400.0
2015-03-23 11:50:00,25.3,25.31,25.28,25.31,25000.0,20.6915,20.6996,20.6751,20.6996,25000.0
2015-03-23 11:55:00,25.31,25.31,25.26,25.27,23400.0,20.6996,20.6996,20.6587,20.6669,23400.0
2015-03-23 12:00:00,25.26,25.28,25.25,25.28,21000.0,20.6587,20.6751,20.6506,20.6751,21000.0
2015-03-23 12:05:00,25.28,25.28,25.24,25.24,12400.0,20.6751,20.6751,20.6424,20.6424,12400.0
2015-03-23 12:10:00,25.24,25.25,25.23,25.23,14600.0,20.6424,20.6506,20.6342,20.6342,14600.0
2015-03-23 12:15:00,25.22,25.23,25.18,25.19,39800.0,20.626,20.6342,20.5933,20.6015,39800.0
2015-03-23 12:20:00,25.18,25.25,25.18,25.25,25000.0,20.5933,20.6506,20.5933,20.6506,25000.0
2015-03-23 12:25:00,25.25,25.28,25.24,25.27,20200.0,20.6506,20.6751,20.6424,20.6669,20200.0
2015-03-23 12:30:00,25.27,25.32,25.26,25.32,35000.0,20.6669,20.7078,20.6587,20.7078,35000.0
2015-03-23 12:35:00,25.32,25.33,25.31,25.32,15600.0,20.7078,20.716,20.6996,20.7078,15600.0
2015-03-23 12:40:00,25.33,25.35,25.33,25.34,9400.0,20.716,20.7323,20.716,20.7242,9400.0
2015-03-23 12:45:00,25.35,25.35,25.33,25.34,8000.0,20.7323,20.7323,20.716,20.7242,8000.0
2015-03-23 12:50:00,25.34,25.34,25.32,25.34,19400.0,20.7242,20.7242,20.7078,20.7242,19400.0
2015-03-23 12:55:00,25.34,25.35,25.32,25.34,12400.0,20.7242,20.7323,20.7078,20.7242,12400.0
2015-03-23 13:00:00,25.35,25.36,25.34,25.36,11200.0,20.7323,20.7405,20.7242,20.7405,11200.0
2015-03-23 13:05:00,25.35,25.36,25.35,25.36,22600.0,20.7323,20.7405,20.7323,20.7405,22600.0
2015-03-23 13:10:00,25.36,25.36,25.34,25.34,15000.0,20.7405,20.7405,20.7242,20.7242,15000.0
2015-03-23 13:15:00,25.34,25.35,25.34,25.34,14200.0,20.7242,20.7323,20.7242,20.7242,14200.0
2015-03-23 13:20:00,25.34,25.4,25.34,25.4,24400.0,20.7242,20.7732,20.7242,20.7732,24400.0
2015-03-23 13:25:00,25.4,25.4,25.36,25.36,12600.0,20.7732,20.7732,20.7405,20.7405,12600.0
2015-03-23 13:30:00,25.36,25.36,25.34,25.35,10200.0,20.7405,20.7405,20.7242,20.7323,10200.0
2015-03-23 13:35:00,25.35,25.37,25.34,25.36,18600.0,20.7323,20.7487,20.7242,20.7405,18600.0
2015-03-23 13:40:00,25.36,25.38,25.36,25.36,8200.0,20.7405,20.7569,20.7405,20.7405,8200.0
2015-03-23 13:45:00,25.37,25.37,25.36,25.36,6200.0,20.7487,20.7487,20.7405,20.7405,6200.0
2015-03-23 13:50:00,25.36,25.36,25.35,25.36,9600.0,20.7405,20.7405,20.7323,20.7405,9600.0
2015-03-23 13:55:00,25.36,25.36,25.34,25.34,26000.0,20.7405,20.7405,20.7242,20.7242,26000.0
2015-03-23 14:00:00,25.34,25.34,25.32,25.34,11600.0,20.7242,20.7242,20.7078,20.7242,11600.0
2015-03-23 14:05:00,25.34,25.35,25.33,25.35,26400.0,20.7242,20.7323,20.716,20.7323,26400.0
2015-03-23 14:10:00,25.35,25.39,25.35,25.39,40000.0,20.7323,20.7651,20.7323,20.7651,40000.0
2015-03-23 14:15:00,25.39,25.4,25.37,25.38,12800.0,20.7651,20.7732,20.7487,20.7569,12800.0
2015-03-23 14:20:00,25.39,25.39,25.35,25.35,16800.0,20.7651,20.7651,20.7323,20.7323,16800.0
2015-03-23 14:25:00,25.35,25.36,25.34,25.35,14800.0,20.7323,20.7405,20.7242,20.7323,14800.0
2015-03-23 14:30:00,25.35,25.35,25.3,25.31,37200.0,20.7323,20.7323,20.6915,20.6996,37200.0
2015-03-23 14:35:00,25.31,25.31,25.28,25.29,17400.0,20.6996,20.6996,20.6751,20.6833,17400.0
2015-03-23 14:40:00,25.29,25.29,25.28,25.29,17000.0,20.6833,20.6833,20.6751,20.6833,17000.0
2015-03-23 14:45:00,25.28,25.29,25.24,25.25,25600.0,20.6751,20.6833,20.6424,20.6506,25600.0
2015-03-23 14:50:00,25.25,25.27,25.24,25.27,11600.0,20.6506,20.6669,20.6424,20.6669,11600.0
2015-03-23 14:55:00,25.27,25.27,25.25,25.26,17400.0,20.6669,20.6669,20.6506,20.6587,17400.0
2015-03-23 15:00:00,25.25,25.29,25.25,25.28,18400.0,20.6506,20.6833,20.6506,20.6751,18400.0
2015-03-23 15:05:00,25.28,25.3,25.27,25.29,25200.0,20.6751,20.6915,20.6669,20.6833,25200.0
2015-03-23 15:10:00,25.29,25.3,25.27,25.27,17200.0,20.6833,20.6915,20.6669,20.6669,17200.0
2015-03-23 15:15:00,25.27,25.27,25.24,25.26,25800.0,20.6669,20.6669,20.6424,20.6587,25800.0
2015-03-23 15:20:00,25.26,25.28,25.24,25.27,18400.0,20.6587,20.6751,20.6424,20.6669,18400.0
2015-03-23 15:25:00,25.27,25.27,25.25,25.27,21000.0,20.6669,20.6669,20.6506,20.6669,21000.0
2015-03-23 15:30:00,25.26,25.28,25.25,25.28,26400.0,20.6587,20.6751,20.6506,20.6751,26400.0
2015-03-23 15:35:00,25.28,25.28,25.26,25.27,27600.0,20.6751,20.6751,20.6587,20.6669,27600.0
2015-03-23 15:40:00,25.27,25.27,25.24,25.24,33600.0,20.6669,20.6669,20.6424,20.6424,33600.0
2015-03-23 15:45:00,25.24,25.25,25.22,25.23,39600.0,20.6424,20.6506,20.626,20.6342,39600.0
2015-03-23 15:50:00,25.22,25.23,25.2,25.22,114600.0,20.626,20.6342,20.6097,20.626,114600.0
2015-03-23 15:55:00,25.22,25.22,25.18,25.19,137800.0,20.626,20.626,20.5933,20.6015,137800.0
2015-03-24 09:30:00,25.22,25.36,25.18,25.36,80200.0,20.626,20.7405,20.5933,20.7405,80200.0
2015-03-24 09:35:00,25.34,25.36,25.24,25.25,53200.0,20.7242,20.7405,20.6424,20.6506,53200.0
2015-03-24 09:40:00,25.24,25.26,25.17,25.22,69600.0,20.6424,20.6587,20.5851,20.626,69600.0
2015-03-24 09:45:00,25.22,25.24,25.2,25.24,30400.0,20.626,20.6424,20.6097,20.6424,30400.0
2015-03-24 09:50:00,25.24,25.26,25.21,25.23,83400.0,20.6424,20.6587,20.6179,20.6342,83400.0
2015-03-24 09:55:00,25.24,25.24,25.19,25.22,22600.0,20.6424,20.6424,20.6015,20.626,22600.0
2015-03-24 10:00:00,25.23,25.25,25.22,25.25,24400.0,20.6342,20.6506,20.626,20.6506,24400.0
2015-03-24 10:05:00,25.24,25.25,25.21,25.23,28000.0,20.6424,20.6506,20.6179,20.6342,28000.0
2015-03-24 10:10:00,25.24,25.24,25.2,25.23,26400.0,20.6424,20.6424,20.6097,20.6342,26400.0
2015-03-24 10:15:00,25.23,25.25,25.2,25.2,90000.0,20.6342,20.6506,20.6097,20.6097,90000.0
2015-03-24 10:20:00,25.21,25.23,25.17,25.17,46400.0,20.6179,20.6342,20.5851,20.5851,46400.0
2015-03-24 10:25:00,25.17,25.17,25.13,25.14,24200.0,20.5851,20.5851,20.5524,20.5606,24200.0
2015-03-24 10:30:00,25.14,25.15,25.12,25.12,25000.0,20.5606,20.5688,20.5442,20.5442,25000.0
2015-03-24 10:35:00,25.12,25.13,25.11,25.12,17800.0,20.5442,20.5524,20.5361,20.5442,17800.0
2015-03-24 10:40:00,25.11,25.13,25.1,25.11,29400.0,20.5361,20.5524,20.5279,20.5361,29400.0
2015-03-24 10:45:00,25.11,25.14,25.11,25.11,13200.0,20.5361,20.5606,20.5361,20.5361,13200.0
2015-03-24 10:50:00,25.11,25.14,25.11,25.13,18400.0,20.5361,20.5606,20.5361,20.5524,18400.0
2015-03-24 10:55:00,25.13,25.13,25.1,25.11,21800.0,20.5524,20.5524,20.5279,20.5361,21800.0
2015-03-24 11:00:00,25.11,25.11,25.09,25.09,26600.0,20.5361,20.5361,20.5197,20.5197,26600.0
2015-03-24 11:05:00,25.09,25.15,25.09,25.14,30600.0,20.5197,20.5688,20.5197,20.5606,30600.0
2015-03-24 11:10:00,25.14,25.14,25.13,25.13,14400.0,20.5606,20.5606,20.5524,20.5524,14400.0
2015-03-24 11:15:00,25.14,25.17,25.13,25.17,16000.0,20.5606,20.5851,20.5524,20.5851,16000.0
2015-03-24 11:20:00,25.16,25.19,25.16,25.18,21400.0,20.577,20.6015,20.577,20.5933,21400.0
2015-03-24 11:25:00,25.18,25.18,25.16,25.17,29000.0,20.5933,20.5933,20.577,20.5851,29000.0
2015-03-24 11:30:00,25.17,25.17,25.15,25.16,10000.0,20.5851,20.5851,20.5688,20.577,10000.0
2015-03-24 11:35:00,25.16,25.17,25.15,25.17,11200.0,20.577,20.5851,20.5688,20.5851,11200.0
2015-03-24 11:40:00,25.17,25.17,25.13,25.15,28800.0,20.5851,20.5851,20.5524,20.5688,28800.0
2015-03-24 11:45:00,25.15,25.16,25.15,25.15,10200.0,20.5688,20.577,20.5688,20.5688,10200.0
2015-03-24 11:50:00,25.15,25.17,25.15,25.16,20600.0,20.5688,20.5851,20.5688,20.577,20600.0
2015-03-24 11:55:00,25.16,25.16,25.13,25.13,14400.0,20.577,20.577,20.5524,20.5524,14400.0
2015-03-24 12:00:00,25.13,25.13,25.1,25.1,20400.0,20.5524,20.5524,20.5279,20.5279,20400.0
2015-03-24 12:05:00,25.1,25.12,25.1,25.11,16000.0,20.5279,20.5442,20.5279,20.5361,16000.0
2015-03-24 12:10:00,25.11,25.11,25.09,25.11,15000.0,20.5361,20.5361,20.5197,20.5361,15000.0
2015-03-24 12:15:00,25.1,25.11,25.08,25.09,17400.0,20.5279,20.5361,20.5115,20.5197,17400.0
2015-03-24 12:20:00,25.09,25.09,25.05,25.06,18200.0,20.5197,20.5197,20.487,20.4952,18200.0
2015-03-24 12:25:00,25.06,25.07,25.04,25.05,19400.0,20.4952,20.5034,20.4788,20.487,19400.0
2015-03-24 12:30:00,25.05,25.06,25.04,25.05,14600.0,20.487,20.4952,20.4788,20.487,14600.0
2015-03-24 12:35:00,25.06,25.08,25.03,25.07,28400.0,20.4952,20.5115,20.4706,20.5034,28400.0
2015-03-24 12:40:00,25.07,25.09,25.06,25.07,15000.0,20.5034,20.5197,20.4952,20.5034,15000.0
2015-03-24 12:45:00,25.07,25.08,25.06,25.06,18800.0,20.5034,20.5115,20.4952,20.4952,18800.0
2015-03-24 12:50:00,25.06,25.07,25.05,25.06,23000.0,20.4952,20.5034,20.487,20.4952,23000.0
2015-03-24 12:55:00,25.06,25.1,25.06,25.06,26800.0,20.4952,20.5279,20.4952,20.4952,26800.0
2015-03-24 13:00:00,25.07,25.09,25.05,25.07,21400.0,20.5034,20.5197,20.487,20.5034,21400.0
2015-03-24 13:05:00,25.07,25.1,25.07,25.09,14200.0,20.5034,20.5279,20.5034,20.5197,14200.0
2015-03-24 13:10:00,25.1,25.11,25.08,25.11,28200.0,20.5279,20.5361,20.5115,20.5361,28200.0
2015-03-24 13:15:00,25.11,25.13,25.11,25.11,15800.0,20.5361,20.5524,20.5361,20.5361,15800.0
2015-03-24 13:20:00,25.11,25.11,25.07,25.08,31000.0,20.5361,20.5361,20.5034,20.5115,31000.0
2015-03-24 13:25:00,25.07,25.07,25.05,25.07,55400.0,20.5034,20.5034,20.487,20.5034,55400.0
2015-03-24 13:30:00,25.07,25.07,25.03,25.05,48400.0,20.5034,20.5034,20.4706,20.487,48400.0
2015-03-24 13:35:00,25.04,25.05,25.03,25.04,21000.0,20.4788,20.487,20.4706,20.4788,21000.0
2015-03-24 13:40:00,25.04,25.05,25.03,25.04,18200.0,20.4788,20.487,20.4706,20.4788,18200.0
2015-03-24 13:45:00,25.04,25.04,25.0,25.02,47800.0,20.4788,20.4788,20.4461,20.4625,47800.0
2015-03-24 13:50:00,25.03,25.03,25.01,25.03,37000.0,20.4706,20.4706,20.4543,20.4706,37000.0
2015-03-24 13:55:00,25.02,25.04,25.02,25.03,26200.0,20.4625,20.4788,20.4625,20.4706,26200.0
2015-03-24 14:00:00,25.03,25.03,25.0,25.02,30000.0,20.4706,20.4706,20.4461,20.4625,30000.0
2015-03-24 14:05:00,25.02,25.04,25.0,25.03,50600.0,20.4625,20.4788,20.4461,20.4706,50600.0
2015-03-24 14:10:00,25.04,25.05,25.03,25.03,41200.0,20.4788,20.487,20.4706,20.4706,41200.0
2015-03-24 14:15:00,25.03,25.03,24.98,24.99,38000.0,20.4706,20.4706,20.4297,20.4379,38000.0
2015-03-24 14:20:00,24.98,24.99,24.95,24.96,20000.0,20.4297,20.4379,20.4052,20.4134,20000.0
2015-03-24 14:25:00,24.96,24.96,24.93,24.93,98800.0,20.4134,20.4134,20.3889,20.3889,98800.0
2015-03-24 14:30:00,24.93,24.94,24.92,24.93,24600.0,20.3889,20.397,20.3807,20.3889,24600.0
2015-03-24 14:35:00,24.94,24.95,24.93,24.94,25400.0,20.397,20.4052,20.3889,20.397,25400.0
2015-03-24 14:40:00,24.94,24.95,24.93,24.94,19600.0,20.397,20.4052,20.3889,20.397,19600.0
2015-03-24 14:45:00,24.93,24.95,24.93,24.95,25800.0,20.3889,20.4052,20.3889,20.4052,25800.0
2015-03-24 14:50:00,24.95,24.95,24.93,24.93,48000.0,20.4052,20.4052,20.3889,20.3889,48000.0
2015-03-24 14:55:00,24.93,24.94,24.93,24.93,23000.0,20.3889,20.397,20.3889,20.3889,23000.0
2015-03-24 15:00:00,24.93,24.94,24.92,24.92,44400.0,20.3889,20.397,20.3807,20.3807,44400.0
2015-03-24 15:05:00,24.92,24.95,24.92,24.95,48200.0,20.3807,20.4052,20.3807,20.4052,48200.0
2015-03-24 15:10:00,24.95,24.95,24.93,24.93,38600.0,20.4052,20.4052,20.3889,20.3889,38600.0
2015-03-24 15:15:00,24.93,24.94,24.93,24.93,23800.0,20.3889,20.397,20.3889,20.3889,23800.0
2015-03-24 15:20:00,24.93,24.93,24.87,24.88,39200.0,20.3889,20.3889,20.3398,20.348,39200.0
2015-03-24 15:25:00,24.88,24.91,24.88,24.88,25800.0,20.348,20.3725,20.348,20.348,25800.0
2015-03-24 15:30:00,24.89,24.9,24.88,24.9,47600.0,20.3561,20.3643,20.348,20.3643,47600.0
2015-03-24 15:35:00,24.9,24.91,24.9,24.9,33800.0,20.3643,20.3725,20.3643,20.3643,33800.0
2015-03-24 15:40:00,24.9,24.91,24.85,24.86,82600.0,20.3643,20.3725,20.3234,20.3316,82600.0
2015-03-24 15:45:00,24.86,24.89,24.83,24.84,65800.0,20.3316,20.3561,20.3071,20.3152,65800.0
2015-03-24 15:50:00,24.84,24.85,24.81,24.82,113000.0,20.3152,20.3234,20.2907,20.2989,113000.0
2015-03-24 15:55:00,24.81,24.83,24.8,24.81,154400.0,20.2907,20.3071,20.2825,20.2907,154400.0
2015-03-25 09:30:00,24.82,24.92,24.82,24.88,58000.0,20.2989,20.3807,20.2989,20.348,58000.0
2015-03-25 09:35:00,24.87,24.88,24.78,24.82,47200.0,20.3398,20.348,20.2662,20.2989,47200.0
2015-03-25 09:40:00,24.81,24.83,24.78,24.82,41800.0,20.2907,20.3071,20.2662,20.2989,41800.0
2015-03-25 09:45:00,24.81,24.81,24.77,24.78,66600.0,20.2907,20.2907,20.258,20.2662,66600.0
2015-03-25 09:50:00,24.76,24.79,24.73,24.74,41000.0,20.2498,20.2744,20.2253,20.2335,41000.0
2015-03-25 09:55:00,24.74,24.74,24.66,24.68,34200.0,20.2335,20.2335,20.168,20.1844,34200.0
2015-03-25 10:00:00,24.68,24.7,24.65,24.68,25200.0,20.1844,20.2007,20.1599,20.1844,25200.0
2015-03-25 10:05:00,24.68,24.75,24.68,24.72,15400.0,20.1844,20.2416,20.1844,20.2171,15400.0
2015-03-25 10:10:00,24.73,24.76,24.72,24.72,23000.0,20.2253,20.2498,20.2171,20.2171,23000.0
2015-03-25 10:15:00,24.72,24.74,24.7,24.74,10800.0,20.2171,20.2335,20.2007,20.2335,10800.0
2015-03-25 10:20:00,24.73,24.77,24.73,24.75,37000.0,20.2253,20.258,20.2253,20.2416,37000.0
2015-03-25 10:25:00,24.75,24.75,24.66,24.68,25000.0,20.2416,20.2416,20.168,20.1844,25000.0
2015-03-25 10:30:00,24.67,24.68,24.66,24.67,21200.0,20.1762,20.1844,20.168,20.1762,21200.0
2015-03-25 10:35:00,24.67,24.67,24.61,24.63,39000.0,20.1762,20.1762,20.1271,20.1435,39000.0
2015-03-25 10:40:00,24.63,24.63,24.6,24.6,41200.0,20.1435,20.1435,20.119,20.119,41200.0
2015-03-25 10:45:00,24.6,24.6,24.56,24.58,18600.0,20.119,20.119,20.0863,20.1026,18600.0
2015-03-25 10:50:00,24.58,24.61,24.58,24.61,14200.0,20.1026,20.1271,20.1026,20.1271,14200.0
2015-03-25 10:55:00,24.61,24.61,24.6,24.61,12000.0,20.1271,20.1271,20.119,20.1271,12000.0
2015-03-25 11:00:00,24.61,24.65,24.61,24.65,31000.0,20.1271,20.1599,20.1271,20.1599,31000.0
2015-03-25 11:05:00,24.65,24.66,24.61,24.61,17800.0,20.1599,20.168,20.1271,20.1271,17800.0
2015-03-25 11:10:00,24.6,24.6,24.56,24.57,21000.0,20.119,20.119,20.0863,20.0944,21000.0
2015-03-25 11:15:00,24.57,24.58,24.52,24.54,60600.0,20.0944,20.1026,20.0535,20.0699,60600.0
2015-03-25 11:20:00,24.54,24.54,24.48,24.48,26200.0,20.0699,20.0699,20.0208,20.0208,26200.0
2015-03-25 11:25:00,24.49,24.49,24.41,24.41,27000.0,20.029,20.029,19.9636,19.9636,27000.0
2015-03-25 11:30:00,24.41,24.41,24.2,24.23,128400.0,19.9636,19.9636,19.7918,19.8164,128400.0
2015-03-25 11:35:00,24.23,24.29,24.22,24.25,58000.0,19.8164,19.8654,19.8082,19.8327,58000.0
2015-03-25 11:40:00,24.25,24.26,24.21,24.23,41800.0,19.8327,19.8409,19.8,19.8164,41800.0
2015-03-25 11:45:00,24.23,24.24,24.2,24.22,24000.0,19.8164,19.8245,19.7918,19.8082,24000.0
2015-03-25 11:50:00,24.21,24.25,24.21,24.22,19000.0,19.8,19.8327,19.8,19.8082,19000.0
2015-03-25 11:55:00,24.22,24.22,24.17,24.2,32200.0,19.8082,19.8082,19.7673,19.7918,32200.0
2015-03-25 12:00:00,24.2,24.22,24.18,24.19,23800.0,19.7918,19.8082,19.7755,19.7836,23800.0
2015-03-25 12:05:00,24.2,24.24,24.17,24.23,73600.0,19.7918,19.8245,19.7673,19.8164,73600.0
2015-03-25 12:10:00,24.23,24.27,24.22,24.27,30400.0,19.8164,19.8491,19.8082,19.8491,30400.0
2015-03-25 12:15:00,24.27,24.27,24.22,24.23,26000.0,19.8491,19.8491,19.8082,19.8164,26000.0
2015-03-25 12:20:00,24.23,24.24,24.15,24.16,47200.0,19.8164,19.8245,19.7509,19.7591,47200.0
2015-03-25 12:25:00,24.16,24.25,24.16,24.25,24600.0,19.7591,19.8327,19.7591,19.8327,24600.0
2015-03-25 12:30:00,24.24,24.24,24.21,24.23,26200.0,19.8245,19.8245,19.8,19.8164,26200.0
2015-03-25 12:35:00,24.23,24.27,24.22,24.26,28400.0,19.8164,19.8491,19.8082,19.8409,28400.0
2015-03-25 12:40:00,24.25,24.27,24.18,24.19,16200.0,19.8327,19.8491,19.7755,19.7836,16200.0
2015-03-25 12:45:00,24.19,24.21,24.18,24.2,19400.0,19.7836,19.8,19.7755,19.7918,19400.0
2015-03-25 12:50:00,24.2,24.25,24.2,24.25,23600.0,19.7918,19.8327,19.7918,19.8327,23600.0
2015-03-25 12:55:00,24.25,24.25,24.22,24.22,21000.0,19.8327,19.8327,19.8082,19.8082,21000.0
2015-03-25 13:00:00,24.22,24.23,24.18,24.22,74200.0,19.8082,19.8164,19.7755,19.8082,74200.0
2015-03-25 13:05:00,24.21,24.21,24.16,24.16,73400.0,19.8,19.8,19.7591,19.7591,73400.0
2015-03-25 13:10:00,24.16,24.16,24.08,24.1,75000.0,19.7591,19.7591,19.6937,19.71,75000.0
2015-03-25 13:15:00,24.1,24.1,24.03,24.05,83400.0,19.71,19.71,19.6528,19.6692,83400.0
2015-03-25 13:20:00,24.05,24.07,24.04,24.06,79200.0,19.6692,19.6855,19.661,19.6773,79200.0
2015-03-25 13:25:00,24.06,24.1,24.05,24.1,81800.0,19.6773,19.71,19.6692,19.71,81800.0
2015-03-25 13:30:00,24.1,24.11,24.08,24.08,31200.0,19.71,19.7182,19.6937,19.6937,31200.0
2015-03-25 13:35:00,24.08,24.08,24.03,24.08,95600.0,19.6937,19.6937,19.6528,19.6937,95600.0
2015-03-25 13:40:00,24.08,24.15,24.08,24.12,57600.0,19.6937,19.7509,19.6937,19.7264,57600.0
2015-03-25 13:45:00,24.11,24.12,24.07,24.11,132400.0,19.7182,19.7264,19.6855,19.7182,132400.0
2015-03-25 13:50:00,24.11,24.14,24.11,24.11,35600.0,19.7182,19.7428,19.7182,19.7182,35600.0
2015-03-25 13:55:00,24.11,24.11,24.09,24.11,32200.0,19.7182,19.7182,19.7019,19.7182,32200.0
2015-03-25 14:00:00,24.11,24.11,24.08,24.11,38600.0,19.7182,19.7182,19.6937,19.7182,38600.0
2015-03-25 14:05:00,24.1,24.11,24.04,24.05,54400.0,19.71,19.7182,19.661,19.6692,54400.0
2015-03-25 14:10:00,24.05,24.11,24.05,24.1,83000.0,19.6692,19.7182,19.6692,19.71,83000.0
2015-03-25 14:15:00,24.1,24.15,24.09,24.14,46000.0,19.71,19.7509,19.7019,19.7428,46000.0
2015-03-25 14:20:00,24.14,24.2,24.14,24.17,54800.0,19.7428,19.7918,19.7428,19.7673,54800.0
2015-03-25 14:25:00,24.18,24.23,24.17,24.23,66600.0,19.7755,19.8164,19.7673,19.8164,66600.0
2015-03-25 14:30:00,24.22,24.23,24.21,24.22,35600.0,19.8082,19.8164,19.8,19.8082,35600.0
2015-03-25 14:35:00,24.22,24.22,24.2,24.21,49600.0,19.8082,19.8082,19.7918,19.8,49600.0
2015-03-25 14:40:00,24.2,24.22,24.19,24.21,36800.0,19.7918,19.8082,19.7836,19.8,36800.0
2015-03-25 14:45:00,24.22,24.24,24.2,24.24,61400.0,19.8082,19.8245,19.7918,19.8245,61400.0
2015-03-25 14:50:00,24.24,24.26,24.22,24.25,29000.0,19.8245,19.8409,19.8082,19.8327,29000.0
2015-03-25 14:55:00,24.25,24.28,24.21,24.21,34400.0,19.8327,19.8573,19.8,19.8,34400.0
2015-03-25 15:00:00,24.22,24.22,24.15,24.16,57600.0,19.8082,19.8082,19.7509,19.7591,57600.0
2015-03-25 15:05:00,24.16,24.16,24.12,24.12,27800.0,19.7591,19.7591,19.7264,19.7264,27800.0
2015-03-25 15:10:00,24.13,24.16,24.11,24.15,41800.0,19.7346,19.7591,19.7182,19.7509,41800.0
2015-03-25 15:15:00,24.15,24.15,24.12,24.13,32800.0,19.7509,19.7509,19.7264,19.7346,32800.0
2015-03-25 15:20:00,24.13,24.13,24.08,24.11,52200.0,19.7346,19.7346,19.6937,19.7182,52200.0
2015-03-25 15:25:00,24.11,24.11,24.09,24.1,46400.0,19.7182,19.7182,19.7019,19.71,46400.0
2015-03-25 15:30:00,24.1,24.11,24.08,24.1,49000.0,19.71,19.7182,19.6937,19.71,49000.0
2015-03-25 15:35:00,24.09,24.13,24.08,24.11,59600.0,19.7019,19.7346,19.6937,19.7182,59600.0
2015-03-25 15:40:00,24.11,24.12,24.08,24.1,51000.0,19.7182,19.7264,19.6937,19.71,51000.0
2015-03-25 15:45:00,24.1,24.1,24.05,24.07,92000.0,19.71,19.71,19.6692,19.6855,92000.0
2015-03-25 15:50:00,24.07,24.07,24.05,24.05,115800.0,19.6855,19.6855,19.6692,19.6692,115800.0
2015-03-25 15:55:00,24.05,24.09,24.04,24.04,259000.0,19.6692,19.7019,19.661,19.661,259000.0
2015-03-26 09:30:00,23.83,23.84,23.45,23.56,157800.0,19.4892,19.4974,19.1784,19.2684,157800.0
2015-03-26 09:35:00,23.57,23.88,23.57,23.85,63000.0,19.2766,19.5301,19.2766,19.5056,63000.0
2015-03-26 09:40:00,23.84,23.94,23.81,23.88,81200.0,19.4974,19.5792,19.4729,19.5301,81200.0
2015-03-26 09:45:00,23.89,23.97,23.85,23.97,119800.0,19.5383,19.6037,19.5056,19.6037,119800.0
2015-03-26 09:50:00,23.95,24.02,23.87,23.87,55600.0,19.5874,19.6446,19.5219,19.5219,55600.0
2015-03-26 09:55:00,23.87,23.87,23.72,23.75,57200.0,19.5219,19.5219,19.3993,19.4238,57200.0
2015-03-26 10:00:00,23.75,23.8,23.73,23.75,58200.0,19.4238,19.4647,19.4074,19.4238,58200.0
2015-03-26 10:05:00,23.75,23.75,23.59,23.63,82000.0,19.4238,19.4238,19.2929,19.3257,82000.0
2015-03-26 10:10:00,23.62,23.71,23.61,23.67,45600.0,19.3175,19.3911,19.3093,19.3584,45600.0
2015-03-26 10:15:00,23.67,23.71,23.62,23.71,63000.0,19.3584,19.3911,19.3175,19.3911,63000.0
2015-03-26 10:20:00,23.73,23.78,23.72,23.74,40000.0,19.4074,19.4483,19.3993,19.4156,40000.0
2015-03-26 10:25:00,23.74,23.81,23.74,23.77,26400.0,19.4156,19.4729,19.4156,19.4402,26400.0
2015-03-26 10:30:00,23.78,23.82,23.74,23.78,51400.0,19.4483,19.481,19.4156,19.4483,51400.0
2015-03-26 10:35:00,23.79,23.9,23.79,23.85,23200.0,19.4565,19.5465,19.4565,19.5056,23200.0
2015-03-26 10:40:00,23.83,23.9,23.83,23.86,23400.0,19.4892,19.5465,19.4892,19.5138,23400.0
2015-03-26 10:45:00,23.88,23.92,23.85,23.88,41600.0,19.5301,19.5628,19.5056,19.5301,41600.0
2015-03-26 10:50:00,23.88,23.91,23.83,23.85,216200.0,19.5301,19.5547,19.4892,19.5056,216200.0
2015-03-26 10:55:00,23.86,23.98,23.85,23.98,79200.0,19.5138,19.6119,19.5056,19.6119,79200.0
2015-03-26 11:00:00,23.97,23.99,23.94,23.98,85200.0,19.6037,19.6201,19.5792,19.6119,85200.0
2015-03-26 11:05:00,23.98,24.0,23.96,23.98,106800.0,19.6119,19.6283,19.5955,19.6119,106800.0
2015-03-26 11:10:00,23.99,23.99,23.9,23.9,58200.0,19.6201,19.6201,19.5465,19.5465,58200.0
2015-03-26 11:15:00,23.91,24.0,23.91,23.93,32600.0,19.5547,19.6283,19.5547,19.571,32600.0
2015-03-26 11:20:00,23.93,23.98,23.9,23.98,31800.0,19.571,19.6119,19.5465,19.6119,31800.0
2015-03-26 11:25:00,23.97,23.97,23.92,23.92,27600.0,19.6037,19.6037,19.5628,19.5628,27600.0
2015-03-26 11:30:00,23.92,24.01,23.91,24.0,39600.0,19.5628,19.6364,19.5547,19.6283,39600.0
2015-03-26 11:35:00,24.01,24.03,24.0,24.01,46000.0,19.6364,19.6528,19.6283,19.6364,46000.0
2015-03-26 11:40:00,24.03,24.08,24.03,24.03,23400.0,19.6528,19.6937,19.6528,19.6528,23400.0
2015-03-26 11:45:00,24.04,24.04,24.0,24.0,13600.0,19.661,19.661,19.6283,19.6283,13600.0
2015-03-26 11:50:00,24.0,24.06,24.0,24.05,48800.0,19.6283,19.6773,19.6283,19.6692,48800.0
2015-03-26 11:55:00,24.05,24.15,24.04,24.15,70800.0,19.6692,19.7509,19.661,19.7509,70800.0
2015-03-26 12:00:00,24.16,24.18,24.16,24.17,58600.0,19.7591,19.7755,19.7591,19.7673,58600.0
2015-03-26 12:05:00,24.17,24.18,24.12,24.14,20400.0,19.7673,19.7755,19.7264,19.7428,20400.0
2015-03-26 12:10:00,24.14,24.16,24.13,24.15,6400.0,19.7428,19.7591,19.7346,19.7509,6400.0
2015-03-26 12:15:00,24.16,24.17,24.11,24.15,20400.0,19.7591,19.7673,19.7182,19.7509,20400.0
2015-03-26 12:20:00,24.16,24.16,24.09,24.1,12800.0,19.7591,19.7591,19.7019,19.71,12800.0
2015-03-26 12:25:00,24.09,24.13,24.09,24.1,9800.0,19.7019,19.7346,19.7019,19.71,9800.0
2015-03-26 12:30:00,24.09,24.11,24.03,24.04,55800.0,19.7019,19.7182,19.6528,19.661,55800.0
2015-03-26 12:35:00,24.05,24.05,24.01,24.02,10800.0,19.6692,19.6692,19.6364,19.6446,10800.0
2015-03-26 12:40:00,24.02,24.03,24.0,24.02,20000.0,19.6446,19.6528,19.6283,19.6446,20000.0
2015-03-26 12:45:00,24.02,24.1,24.02,24.1,36800.0,19.6446,19.71,19.6446,19.71,36800.0
2015-03-26 12:50:00,24.1,24.16,24.1,24.16,11000.0,19.71,19.7591,19.71,19.7591,11000.0
2015-03-26 12:55:00,24.16,24.16,24.14,24.15,6400.0,19.7591,19.7591,19.7428,19.7509,6400.0
2015-03-26 13:00:00,24.16,24.16,24.11,24.11,12200.0,19.7591,19.7591,19.7182,19.7182,12200.0
2015-03-26 13:05:00,24.11,24.13,24.1,24.12,13400.0,19.7182,19.7346,19.71,19.7264,13400.0
2015-03-26 13:10:00,24.13,24.14,24.06,24.07,12000.0,19.7346,19.7428,19.6773,19.6855,12000.0
2015-03-26 13:15:00,24.07,24.07,24.0,24.03,35200.0,19.6855,19.6855,19.6283,19.6528,35200.0
2015-03-26 13:20:00,24.05,24.06,24.02,24.06,31000.0,19.6692,19.6773,19.6446,19.6773,31000.0
2015-03-26 13:25:00,24.06,24.11,24.05,24.11,13800.0,19.6773,19.7182,19.6692,19.7182,13800.0
2015-03-26 13:30:00,24.12,24.16,24.1,24.15,25800.0,19.7264,19.7591,19.71,19.7509,25800.0
2015-03-26 13:35:00,24.14,24.15,24.11,24.13,7600.0,19.7428,19.7509,19.7182,19.7346,7600.0
2015-03-26 13:40:00,24.13,24.21,24.13,24.21,20800.0,19.7346,19.8,19.7346,19.8,20800.0
2015-03-26 13:45:00,24.21,24.21,24.18,24.2,20400.0,19.8,19.8,19.7755,19.7918,20400.0
2015-03-26 13:50:00,24.2,24.22,24.18,24.22,29200.0,19.7918,19.8082,19.7755,19.8082,29200.0
2015-03-26 13:55:00,24.22,24.22,24.16,24.16,20400.0,19.8082,19.8082,19.7591,19.7591,20400.0
2015-03-26 14:00:00,24.16,24.19,24.16,24.19,15600.0,19.7591,19.7836,19.7591,19.7836,15600.0
2015-03-26 14:05:00,24.18,24.18,24.14,24.15,43800.0,19.7755,19.7755,19.7428,19.7509,43800.0
2015-03-26 14:10:00,24.15,24.18,24.14,24.14,27400.0,19.7509,19.7755,19.7428,19.7428,27400.0
2015-03-26 14:15:00,24.14,24.21,24.14,24.19,28800.0,19.7428,19.8,19.7428,19.7836,28800.0
2015-03-26 14:20:00,24.2,24.2,24.15,24.15,53400.0,19.7918,19.7918,19.7509,19.7509,53400.0
2015-03-26 14:25:00,24.15,24.17,24.15,24.15,38600.0,19.7509,19.7673,19.7509,19.7509,38600.0
2015-03-26 14:30:00,24.16,24.17,24.15,24.17,20800.0,19.7591,19.7673,19.7509,19.7673,20800.0
2015-03-26 14:35:00,24.17,24.22,24.17,24.21,14400.0,19.7673,19.8082,19.7673,19.8,14400.0
2015-03-26 14:40:00,24.2,24.23,24.2,24.2,27200.0,19.7918,19.8164,19.7918,19.7918,27200.0
2015-03-26 14:45:00,24.2,24.21,24.14,24.14,26000.0,19.7918,19.8,19.7428,19.7428,26000.0
2015-03-26 14:50:00,24.14,24.16,24.12,24.15,46400.0,19.7428,19.7591,19.7264,19.7509,46400.0
2015-03-26 14:55:00,24.15,24.16,24.11,24.11,52200.0,19.7509,19.7591,19.7182,19.7182,52200.0
2015-03-26 15:00:00,24.11,24.16,24.11,24.15,85400.0,19.7182,19.7591,19.7182,19.7509,85400.0
2015-03-26 15:05:00,24.14,24.17,24.11,24.15,26800.0,19.7428,19.7673,19.7182,19.7509,26800.0
2015-03-26 15:10:00,24.15,24.15,24.13,24.13,26000.0,19.7509,19.7509,19.7346,19.7346,26000.0
2015-03-26 15:15:00,24.13,24.15,24.13,24.13,36000.0,19.7346,19.7509,19.7346,19.7346,36000.0
2015-03-26 15:20:00,24.13,24.15,24.13,24.13,30200.0,19.7346,19.7509,19.7346,19.7346,30200.0
2015-03-26 15:25:00,24.13,24.18,24.13,24.16,29000.0,19.7346,19.7755,19.7346,19.7591,29000.0
2015-03-26 15:30:00,24.16,24.19,24.14,24.18,49000.0,19.7591,19.7836,19.7428,19.7755,49000.0
2015-03-26 15:35:00,24.18,24.24,24.18,24.18,81600.0,19.7755,19.8245,19.7755,19.7755,81600.0
2015-03-26 15:40:00,24.18,24.19,24.15,24.18,48400.0,19.7755,19.7836,19.7509,19.7755,48400.0
2015-03-26 15:45:00,24.17,24.18,24.16,24.17,69400.0,19.7673,19.7755,19.7591,19.7673,69400.0
2015-03-26 15:50:00,24.17,24.18,24.11,24.12,159400.0,19.7673,19.7755,19.7182,19.7264,159400.0
2015-03-26 15:55:00,24.11,24.12,24.1,24.1,120200.0,19.7182,19.7264,19.71,19.71,120200.0
2015-03-27 09:30:00,24.05,24.18,24.04,24.18,59400.0,19.6692,19.7755,19.661,19.7755,59400.0
2015-03-27 09:35:00,24.18,24.23,24.13,24.15,10800.0,19.7755,19.8164,19.7346,19.7509,10800.0
2015-03-27 09:40:00,24.14,24.17,24.13,24.13,34000.0,19.7428,19.7673,19.7346,19.7346,34000.0
2015-03-27 09:45:00,24.13,24.13,24.05,24.08,19600.0,19.7346,19.7346,19.6692,19.6937,19600.0
2015-03-27 09:50:00,24.11,24.18,24.11,24.17,17400.0,19.7182,19.7755,19.7182,19.7673,17400.0
2015-03-27 09:55:00,24.16,24.16,24.11,24.16,33200.0,19.7591,19.7591,19.7182,19.7591,33200.0
2015-03-27 10:00:00,24.15,24.25,24.15,24.21,31800.0,19.7509,19.8327,19.7509,19.8,31800.0
2015-03-27 10:05:00,24.22,24.27,24.2,24.2,23200.0,19.8082,19.8491,19.7918,19.7918,23200.0
2015-03-27 10:10:00,24.18,24.18,23.99,24.03,29000.0,19.7755,19.7755,19.6201,19.6528,29000.0
2015-03-27 10:15:00,24.02,24.03,23.98,24.03,27800.0,19.6446,19.6528,19.6119,19.6528,27800.0
2015-03-27 10:20:00,24.02,24.11,24.02,24.11,21000.0,19.6446,19.7182,19.6446,19.7182,21000.0
2015-03-27 10:25:00,24.11,24.11,24.07,24.09,9200.0,19.7182,19.7182,19.6855,19.7019,9200.0
2015-03-27 10:30:00,24.08,24.08,23.97,23.97,15200.0,19.6937,19.6937,19.6037,19.6037,15200.0
2015-03-27 10:35:00,23.97,24.11,23.97,24.1,17600.0,19.6037,19.7182,19.6037,19.71,17600.0
2015-03-27 10:40:00,24.1,24.1,24.06,24.07,11600.0,19.71,19.71,19.6773,19.6855,11600.0
2015-03-27 10:45:00,24.07,24.08,24.02,24.07,26800.0,19.6855,19.6937,19.6446,19.6855,26800.0
2015-03-27 10:50:00,24.06,24.08,24.05,24.07,7600.0,19.6773,19.6937,19.6692,19.6855,7600.0
2015-03-27 10:55:00,24.08,24.11,24.06,24.11,10000.0,19.6937,19.7182,19.6773,19.7182,10000.0
2015-03-27 11:00:00,24.11,24.11,24.07,24.07,13600.0,19.7182,19.7182,19.6855,19.6855,13600.0
2015-03-27 11:05:00,24.07,24.09,24.07,24.09,9200.0,19.6855,19.7019,19.6855,19.7019,9200.0
2015-03-27 11:10:00,24.09,24.15,24.08,24.15,50000.0,19.7019,19.7509,19.6937,19.7509,50000.0
2015-03-27 11:15:00,24.14,24.15,24.13,24.13,6200.0,19.7428,19.7509,19.7346,19.7346,6200.0
2015-03-27 11:20:00,24.13,24.18,24.12,24.16,67200.0,19.7346,19.7755,19.7264,19.7591,67200.0
2015-03-27 11:25:00,24.16,24.16,24.08,24.08,28800.0,19.7591,19.7591,19.6937,19.6937,28800.0
2015-03-27 11:30:00,24.08,24.11,24.08,24.1,12600.0,19.6937,19.7182,19.6937,19.71,12600.0
2015-03-27 11:35:00,24.09,24.12,24.07,24.12,28600.0,19.7019,19.7264,19.6855,19.7264,28600.0
2015-03-27 11:40:00,24.12,24.15,24.11,24.14,40600.0,19.7264,19.7509,19.7182,19.7428,40600.0
2015-03-27 11:45:00,24.14,24.18,24.13,24.17,36000.0,19.7428,19.7755,19.7346,19.7673,36000.0
2015-03-27 11:50:00,24.17,24.17,24.11,24.14,46800.0,19.7673,19.7673,19.7182,19.7428,46800.0
2015-03-27 11:55:00,24.13,24.15,24.1,24.12,42400.0,19.7346,19.7509,19.71,19.7264,42400.0
2015-03-27 12:00:00,24.13,24.15,24.11,24.15,9000.0,19.7346,19.7509,19.7182,19.7509,9000.0
2015-03-27 12:05:00,24.15,24.17,24.13,24.17,12600.0,19.7509,19.7673,19.7346,19.7673,12600.0
2015-03-27 12:10:00,24.17,24.18,24.15,24.16,11600.0,19.7673,19.7755,19.7509,19.7591,11600.0
2015-03-27 12:15:00,24.15,24.15,24.1,24.1,9600.0,19.7509,19.7509,19.71,19.71,9600.0
2015-03-27 12:20:00,24.1,24.12,24.1,24.12,6400.0,19.71,19.7264,19.71,19.7264,6400.0
2015-03-27 12:25:00,24.12,24.14,24.1,24.11,13200.0,19.7264,19.7428,19.71,19.7182,13200.0
2015-03-27 12:30:00,24.1,24.16,24.1,24.15,13200.0,19.71,19.7591,19.71,19.7509,13200.0
2015-03-27 12:35:00,24.14,24.15,24.13,24.13,14000.0,19.7428,19.7509,19.7346,19.7346,14000.0
2015-03-27 12:40:00,24.14,24.18,24.14,24.16,14000.0,19.7428,19.7755,19.7428,19.7591,14000.0
2015-03-27 12:45:00,24.15,24.15,24.12,24.15,8200.0,19.7509,19.7509,19.7264,19.7509,8200.0
2015-03-27 12:50:00,24.14,24.17,24.14,24.15,6200.0,19.7428,19.7673,19.7428,19.7509,6200.0
2015-03-27 12:55:00,24.15,24.17,24.15,24.17,11400.0,19.7509,19.7673,19.7509,19.7673,11400.0
2015-03-27 13:00:00,24.18,24.18,24.16,24.17,19000.0,19.7755,19.7755,19.7591,19.7673,19000.0
2015-03-27 13:05:00,24.17,24.2,24.16,24.2,41200.0,19.7673,19.7918,19.7591,19.7918,41200.0
2015-03-27 13:10:00,24.2,24.2,24.17,24.18,58600.0,19.7918,19.7918,19.7673,19.7755,58600.0
2015-03-27 13:15:00,24.18,24.18,24.15,24.16,10800.0,19.7755,19.7755,19.7509,19.7591,10800.0
2015-03-27 13:20:00,24.16,24.18,24.15,24.18,14200.0,19.7591,19.7755,19.7509,19.7755,14200.0
2015-03-27 13:25:00,24.17,24.2,24.16,24.18,10200.0,19.7673,19.7918,19.7591,19.7755,10200.0
2015-03-27 13:30:00,24.18,24.22,24.18,24.21,13000.0,19.7755,19.8082,19.7755,19.8,13000.0
2015-03-27 13:35:00,24.21,24.22,24.17,24.17,13400.0,19.8,19.8082,19.7673,19.7673,13400.0
2015-03-27 13:40:00,24.17,24.17,24.13,24.15,14800.0,19.7673,19.7673,19.7346,19.7509,14800.0
2015-03-27 13:45:00,24.15,24.16,24.13,24.14,7000.0,19.7509,19.7591,19.7346,19.7428,7000.0
2015-03-27 13:50:00,24.14,24.15,24.11,24.12,68200.0,19.7428,19.7509,19.7182,19.7264,68200.0
2015-03-27 13:55:00,24.13,24.18,24.13,24.16,20600.0,19.7346,19.7755,19.7346,19.7591,20600.0
2015-03-27 14:00:00,24.17,24.2,24.16,24.18,8200.0,19.7673,19.7918,19.7591,19.7755,8200.0
2015-03-27 14:05:00,24.18,24.18,24.15,24.18,14600.0,19.7755,19.7755,19.7509,19.7755,14600.0
2015-03-27 14:10:00,24.19,24.21,24.16,24.16,42000.0,19.7836,19.8,19.7591,19.7591,42000.0
2015-03-27 14:15:00,24.15,24.17,24.15,24.15,11800.0,19.7509,19.7673,19.7509,19.7509,11800.0
2015-03-27 14:20:00,24.15,24.17,24.15,24.17,10800.0,19.7509,19.7673,19.7509,19.7673,10800.0
2015-03-27 14:25:00,24.17,24.17,24.14,24.15,37200.0,19.7673,19.7673,19.7428,19.7509,37200.0
2015-03-27 14:30:00,24.15,24.15,24.13,24.13,10800.0,19.7509,19.7509,19.7346,19.7346,10800.0
2015-03-27 14:35:00,24.13,24.15,24.13,24.13,15600.0,19.7346,19.7509,19.7346,19.7346,15600.0
2015-03-27 14:40:00,24.12,24.15,24.12,24.15,10600.0,19.7264,19.7509,19.7264,19.7509,10600.0
2015-03-27 14:45:00,24.16,24.16,24.13,24.15,16600.0,19.7591,19.7591,19.7346,19.7509,16600.0
2015-03-27 14:50:00,24.15,24.16,24.15,24.15,23800.0,19.7509,19.7591,19.7509,19.7509,23800.0
2015-03-27 14:55:00,24.15,24.16,24.14,24.15,11000.0,19.7509,19.7591,19.7428,19.7509,11000.0
2015-03-27 15:00:00,24.16,24.18,24.15,24.16,118400.0,19.7591,19.7755,19.7509,19.7591,118400.0
2015-03-27 15:05:00,24.16,24.18,24.15,24.15,16200.0,19.7591,19.7755,19.7509,19.7509,16200.0
2015-03-27 15:10:00,24.15,24.15,24.14,24.15,9200.0,19.7509,19.7509,19.7428,19.7509,9200.0
2015-03-27 15:15:00,24.15,24.16,24.13,24.14,15000.0,19.7509,19.7591,19.7346,19.7428,15000.0
2015-03-27 15:20:00,24.13,24.17,24.13,24.15,23400.0,19.7346,19.7673,19.7346,19.7509,23400.0
2015-03-27 15:25:00,24.14,24.16,24.13,24.14,14000.0,19.7428,19.7591,19.7346,19.7428,14000.0
2015-03-27 15:30:00,24.13,24.39,24.13,24.39,217400.0,19.7346,19.9472,19.7346,19.9472,217400.0
2015-03-27 15:35:00,24.39,24.65,24.38,24.63,214800.0,19.9472,20.1599,19.939,20.1435,214800.0
2015-03-27 15:40:00,24.63,24.75,24.59,24.74,162400.0,20.1435,20.2416,20.1108,20.2335,162400.0
2015-03-27 15:45:00,24.74,24.75,24.6,24.66,145200.0,20.2335,20.2416,20.119,20.168,145200.0
2015-03-27 15:50:00,24.65,24.68,24.61,24.67,150000.0,20.1599,20.1844,20.1271,20.1762,150000.0
2015-03-27 15:55:00,24.67,24.69,24.6,24.61,340600.0,20.1762,20.1926,20.119,20.1271,340600.0
2015-03-30 09:30:00,24.66,24.85,24.59,24.8,109400.0,20.168,20.3234,20.1108,20.2825,109400.0
2015-03-30 09:35:00,24.79,24.85,24.74,24.85,36400.0,20.2744,20.3234,20.2335,20.3234,36400.0
2015-03-30 09:40:00,24.85,24.93,24.83,24.88,87000.0,20.3234,20.3889,20.3071,20.348,87000.0
2015-03-30 09:45:00,24.88,24.95,24.85,24.91,60400.0,20.348,20.4052,20.3234,20.3725,60400.0
2015-03-30 09:50:00,24.92,24.95,24.83,24.93,138800.0,20.3807,20.4052,20.3071,20.3889,138800.0
2015-03-30 09:55:00,24.93,24.96,24.9,24.96,76000.0,20.3889,20.4134,20.3643,20.4134,76000.0
2015-03-30 10:00:00,24.97,25.04,24.91,24.91,61400.0,20.4216,20.4788,20.3725,20.3725,61400.0
2015-03-30 10:05:00,24.91,24.92,24.83,24.85,64000.0,20.3725,20.3807,20.3071,20.3234,64000.0
2015-03-30 10:10:00,24.84,24.92,24.82,24.83,32400.0,20.3152,20.3807,20.2989,20.3071,32400.0
2015-03-30 10:15:00,24.83,24.84,24.79,24.79,32000.0,20.3071,20.3152,20.2744,20.2744,32000.0
2015-03-30 10:20:00,24.79,24.8,24.71,24.8,50800.0,20.2744,20.2825,20.2089,20.2825,50800.0
2015-03-30 10:25:00,24.79,24.85,24.78,24.85,45600.0,20.2744,20.3234,20.2662,20.3234,45600.0
2015-03-30 10:30:00,24.84,24.91,24.84,24.88,31800.0,20.3152,20.3725,20.3152,20.348,31800.0
2015-03-30 10:35:00,24.89,24.9,24.82,24.86,28600.0,20.3561,20.3643,20.2989,20.3316,28600.0
2015-03-30 10:40:00,24.86,24.86,24.8,24.84,16400.0,20.3316,20.3316,20.2825,20.3152,16400.0
2015-03-30 10:45:00,24.83,24.86,24.82,24.84,34800.0,20.3071,20.3316,20.2989,20.3152,34800.0
2015-03-30 10:50:00,24.84,24.87,24.82,24.86,21600.0,20.3152,20.3398,20.2989,20.3316,21600.0
2015-03-30 10:55:00,24.87,24.9,24.85,24.88,22200.0,20.3398,20.3643,20.3234,20.348,22200.0
2015-03-30 11:00:00,24.89,24.9,24.84,24.86,19400.0,20.3561,20.3643,20.3152,20.3316,19400.0
2015-03-30 11:05:00,24.85,24.88,24.83,24.88,20600.0,20.3234,20.348,20.3071,20.348,20600.0
2015-03-30 11:10:00,24.88,24.98,24.82,24.97,48400.0,20.348,20.4297,20.2989,20.4216,48400.0
2015-03-30 11:15:00,24.96,25.07,24.95,24.99,37400.0,20.4134,20.5034,20.4052,20.4379,37400.0
2015-03-30 11:20:00,24.99,25.01,24.95,25.0,36800.0,20.4379,20.4543,20.4052,20.4461,36800.0
2015-03-30 11:25:00,25.0,25.02,24.95,24.96,60000.0,20.4461,20.4625,20.4052,20.4134,60000.0
2015-03-30 11:30:00,24.96,24.98,24.93,24.93,56000.0,20.4134,20.4297,20.3889,20.3889,56000.0
2015-03-30 11:35:00,24.94,25.02,24.94,25.0,20400.0,20.397,20.4625,20.397,20.4461,20400.0
2015-03-30 11:40:00,25.0,25.0,24.93,24.96,26400.0,20.4461,20.4461,20.3889,20.4134,26400.0
2015-03-30 11:45:00,24.96,24.99,24.96,24.97,13400.0,20.4134,20.4379,20.4134,20.4216,13400.0
2015-03-30 11:50:00,24.96,24.96,24.88,24.89,14600.0,20.4134,20.4134,20.348,20.3561,14600.0
2015-03-30 11:55:00,24.88,24.94,24.86,24.94,12600.0,20.348,20.397,20.3316,20.397,12600.0
2015-03-30 12:00:00,24.96,24.99,24.92,24.92,17200.0,20.4134,20.4379,20.3807,20.3807,17200.0
2015-03-30 12:05:00,24.92,24.95,24.91,24.93,12400.0,20.3807,20.4052,20.3725,20.3889,12400.0
2015-03-30 12:10:00,24.93,24.96,24.92,24.93,16000.0,20.3889,20.4134,20.3807,20.3889,16000.0
2015-03-30 12:15:00,24.93,24.97,24.93,24.93,20600.0,20.3889,20.4216,20.3889,20.3889,20600.0
2015-03-30 12:20:00,24.93,24.95,24.9,24.95,14400.0,20.3889,20.4052,20.3643,20.4052,14400.0
2015-03-30 12:25:00,24.93,24.96,24.92,24.93,10000.0,20.3889,20.4134,20.3807,20.3889,10000.0
2015-03-30 12:30:00,24.93,24.97,24.91,24.91,14800.0,20.3889,20.4216,20.3725,20.3725,14800.0
2015-03-30 12:35:00,24.92,24.97,24.92,24.96,16000.0,20.3807,20.4216,20.3807,20.4134,16000.0
2015-03-30 12:40:00,24.96,24.97,24.9,24.92,23400.0,20.4134,20.4216,20.3643,20.3807,23400.0
2015-03-30 12:45:00,24.93,24.95,24.88,24.9,19800.0,20.3889,20.4052,20.348,20.3643,19800.0
2015-03-30 12:50:00,24.9,24.92,24.9,24.9,6400.0,20.3643,20.3807,20.3643,20.3643,6400.0
2015-03-30 12:55:00,24.9,24.91,24.88,24.9,10800.0,20.3643,20.3725,20.348,20.3643,10800.0
2015-03-30 13:00:00,24.9,24.93,24.9,24.91,16200.0,20.3643,20.3889,20.3643,20.3725,16200.0
2015-03-30 13:05:00,24.92,24.95,24.9,24.95,17800.0,20.3807,20.4052,20.3643,20.4052,17800.0
2015-03-30 13:10:00,24.95,24.99,24.95,24.98,34800.0,20.4052,20.4379,20.4052,20.4297,34800.0
2015-03-30 13:15:00,24.98,24.98,24.97,24.97,15600.0,20.4297,20.4297,20.4216,20.4216,15600.0
2015-03-30 13:20:00,24.97,24.98,24.96,24.98,13000.0,20.4216,20.4297,20.4134,20.4297,13000.0
2015-03-30 13:25:00,24.97,24.98,24.95,24.95,26200.0,20.4216,20.4297,20.4052,20.4052,26200.0
2015-03-30 13:30:00,24.94,24.97,24.94,24.95,11600.0,20.397,20.4216,20.397,20.4052,11600.0
2015-03-30 13:35:00,24.95,24.97,24.93,24.95,13200.0,20.4052,20.4216,20.3889,20.4052,13200.0
2015-03-30 13:40:00,24.95,24.99,24.95,24.97,7200.0,20.4052,20.4379,20.4052,20.4216,7200.0
2015-03-30 13:45:00,24.97,24.98,24.93,24.93,12400.0,20.4216,20.4297,20.3889,20.3889,12400.0
2015-03-30 13:50:00,24.93,25.09,24.76,25.03,236000.0,20.3889,20.5197,20.2498,20.4706,236000.0
2015-03-30 13:55:00,25.0,25.0,24.93,24.93,15600.0,20.4461,20.4461,20.3889,20.3889,15600.0
2015-03-30 14:00:00,24.94,24.96,24.93,24.96,19800.0,20.397,20.4134,20.3889,20.4134,19800.0
2015-03-30 14:05:00,24.95,24.98,24.92,24.94,19600.0,20.4052,20.4297,20.3807,20.397,19600.0
2015-03-30 14:10:00,24.94,24.95,24.89,24.94,17800.0,20.397,20.4052,20.3561,20.397,17800.0
2015-03-30 14:15:00,24.95,24.98,24.93,24.93,16400.0,20.4052,20.4297,20.3889,20.3889,16400.0
2015-03-30 14:20:00,24.93,24.95,24.91,24.93,15600.0,20.3889,20.4052,20.3725,20.3889,15600.0
2015-03-30 14:25:00,24.93,24.94,24.91,24.93,14400.0,20.3889,20.397,20.3725,20.3889,14400.0
2015-03-30 14:30:00,24.93,24.96,24.89,24.91,27000.0,20.3889,20.4134,20.3561,20.3725,27000.0
2015-03-30 14:35:00,24.91,24.93,24.9,24.92,15400.0,20.3725,20.3889,20.3643,20.3807,15400.0
2015-03-30 14:40:00,24.91,24.93,24.86,24.92,19000.0,20.3725,20.3889,20.3316,20.3807,19000.0
2015-03-30 14:45:00,24.91,24.93,24.91,24.92,16200.0,20.3725,20.3889,20.3725,20.3807,16200.0
2015-03-30 14:50:00,24.93,24.96,24.93,24.93,16600.0,20.3889,20.4134,20.3889,20.3889,16600.0
2015-03-30 14:55:00,24.93,24.98,24.93,24.96,15800.0,20.3889,20.4297,20.3889,20.4134,15800.0
2015-03-30 15:00:00,24.97,25.0,24.97,24.98,23600.0,20.4216,20.4461,20.4216,20.4297,23600.0
2015-03-30 15:05:00,24.98,24.99,24.97,24.99,28400.0,20.4297,20.4379,20.4216,20.4379,28400.0
2015-03-30 15:10:00,24.99,25.01,24.95,24.95,35800.0,20.4379,20.4543,20.4052,20.4052,35800.0
2015-03-30 15:15:00,24.95,24.99,24.92,24.99,52000.0,20.4052,20.4379,20.3807,20.4379,52000.0
2015-03-30 15:20:00,24.99,25.0,24.95,24.97,30400.0,20.4379,20.4461,20.4052,20.4216,30400.0
2015-03-30 15:25:00,24.97,24.98,24.95,24.96,32600.0,20.4216,20.4297,20.4052,20.4134,32600.0
2015-03-30 15:30:00,24.97,24.99,24.95,24.96,48200.0,20.4216,20.4379,20.4052,20.4134,48200.0
2015-03-30 15:35:00,24.96,24.98,24.95,24.96,38600.0,20.4134,20.4297,20.4052,20.4134,38600.0
2015-03-30 15:40:00,24.96,24.98,24.96,24.98,49600.0,20.4134,20.4297,20.4134,20.4297,49600.0
2015-03-30 15:45:00,24.98,24.98,24.95,24.96,87000.0,20.4297,20.4297,20.4052,20.4134,87000.0
2015-03-30 15:50:00,24.95,24.96,24.92,24.93,95400.0,20.4052,20.4134,20.3807,20.3889,95400.0
2015-03-30 15:55:00,24.93,24.96,24.93,24.95,131600.0,20.3889,20.4134,20.3889,20.4052,131600.0
2015-03-31 09:30:00,24.83,24.86,24.75,24.78,41000.0,20.3071,20.3316,20.2416,20.2662,41000.0
2015-03-31 09:35:00,24.85,24.86,24.75,24.81,9200.0,20.3234,20.3316,20.2416,20.2907,9200.0
2015-03-31 09:40:00,24.82,24.86,24.79,24.82,7200.0,20.2989,20.3316,20.2744,20.2989,7200.0
2015-03-31 09:45:00,24.82,24.82,24.74,24.74,10600.0,20.2989,20.2989,20.2335,20.2335,10600.0
2015-03-31 09:50:00,24.76,24.76,24.66,24.69,14000.0,20.2498,20.2498,20.168,20.1926,14000.0
2015-03-31 09:55:00,24.66,24.7,24.62,24.63,37200.0,20.168,20.2007,20.1353,20.1435,37200.0
2015-03-31 10:00:00,24.63,24.69,24.62,24.66,21200.0,20.1435,20.1926,20.1353,20.168,21200.0
2015-03-31 10:05:00,24.65,24.66,24.61,24.66,41800.0,20.1599,20.168,20.1271,20.168,41800.0
2015-03-31 10:10:00,24.67,24.7,24.6,24.61,22200.0,20.1762,20.2007,20.119,20.1271,22200.0
2015-03-31 10:15:00,24.61,24.62,24.58,24.59,44800.0,20.1271,20.1353,20.1026,20.1108,44800.0
2015-03-31 10:20:00,24.58,24.59,24.53,24.55,89600.0,20.1026,20.1108,20.0617,20.0781,89600.0
2015-03-31 10:25:00,24.56,24.56,24.5,24.51,51200.0,20.0863,20.0863,20.0372,20.0454,51200.0
2015-03-31 10:30:00,24.52,24.55,24.5,24.52,40400.0,20.0535,20.0781,20.0372,20.0535,40400.0
2015-03-31 10:35:00,24.52,24.52,24.45,24.45,85600.0,20.0535,20.0535,19.9963,19.9963,85600.0
2015-03-31 10:40:00,24.44,24.47,24.42,24.43,105200.0,19.9881,20.0126,19.9718,19.9799,105200.0
2015-03-31 10:45:00,24.43,24.5,24.43,24.49,79000.0,19.9799,20.0372,19.9799,20.029,79000.0
2015-03-31 10:50:00,24.49,24.5,24.46,24.46,24200.0,20.029,20.0372,20.0045,20.0045,24200.0
2015-03-31 10:55:00,24.46,24.5,24.46,24.5,17200.0,20.0045,20.0372,20.0045,20.0372,17200.0
2015-03-31 11:00:00,24.51,24.54,24.5,24.51,23000.0,20.0454,20.0699,20.0372,20.0454,23000.0
2015-03-31 11:05:00,24.52,24.58,24.52,24.56,13000.0,20.0535,20.1026,20.0535,20.0863,13000.0
2015-03-31 11:10:00,24.57,24.57,24.55,24.56,88200.0,20.0944,20.0944,20.0781,20.0863,88200.0
2015-03-31 11:15:00,24.56,24.56,24.52,24.53,28400.0,20.0863,20.0863,20.0535,20.0617,28400.0
2015-03-31 11:20:00,24.53,24.54,24.5,24.52,43400.0,20.0617,20.0699,20.0372,20.0535,43400.0
2015-03-31 11:25:00,24.52,24.53,24.5,24.53,24000.0,20.0535,20.0617,20.0372,20.0617,24000.0
2015-03-31 11:30:00,24.52,24.53,24.5,24.52,44600.0,20.0535,20.0617,20.0372,20.0535,44600.0
2015-03-31 11:35:00,24.52,24.52,24.48,24.49,42600.0,20.0535,20.0535,20.0208,20.029,42600.0
2015-03-31 11:40:00,24.48,24.49,24.47,24.47,9000.0,20.0208,20.029,20.0126,20.0126,9000.0
2015-03-31 11:45:00,24.48,24.48,24.47,24.48,16600.0,20.0208,20.0208,20.0126,20.0208,16600.0
2015-03-31 11:50:00,24.48,24.5,24.47,24.48,28400.0,20.0208,20.0372,20.0126,20.0208,28400.0
2015-03-31 11:55:00,24.47,24.49,24.47,24.48,7400.0,20.0126,20.029,20.0126,20.0208,7400.0
2015-03-31 12:00:00,24.48,24.48,24.42,24.43,41600.0,20.0208,20.0208,19.9718,19.9799,41600.0
2015-03-31 12:05:00,24.43,24.46,24.43,24.44,41600.0,19.9799,20.0045,19.9799,19.9881,41600.0
2015-03-31 12:10:00,24.43,24.45,24.43,24.44,5600.0,19.9799,19.9963,19.9799,19.9881,5600.0
2015-03-31 12:15:00,24.45,24.47,24.44,24.46,13600.0,19.9963,20.0126,19.9881,20.0045,13600.0
2015-03-31 12:20:00,24.45,24.46,24.43,24.43,29200.0,19.9963,20.0045,19.9799,19.9799,29200.0
2015-03-31 12:25:00,24.43,24.46,24.43,24.46,21800.0,19.9799,20.0045,19.9799,20.0045,21800.0
2015-03-31 12:30:00,24.46,24.46,24.44,24.46,56600.0,20.0045,20.0045,19.9881,20.0045,56600.0
2015-03-31 12:35:00,24.46,24.49,24.43,24.43,66400.0,20.0045,20.029,19.9799,19.9799,66400.0
2015-03-31 12:40:00,24.43,24.45,24.43,24.44,31800.0,19.9799,19.9963,19.9799,19.9881,31800.0
2015-03-31 12:45:00,24.44,24.44,24.43,24.44,20200.0,19.9881,19.9881,19.9799,19.9881,20200.0
2015-03-31 12:50:00,24.45,24.45,24.43,24.45,9800.0,19.9963,19.9963,19.9799,19.9963,9800.0
2015-03-31 12:55:00,24.45,24.48,24.44,24.48,19000.0,19.9963,20.0208,19.9881,20.0208,19000.0
2015-03-31 13:00:00,24.48,24.5,24.48,24.5,28400.0,20.0208,20.0372,20.0208,20.0372,28400.0
2015-03-31 13:05:00,24.5,24.5,24.47,24.48,30600.0,20.0372,20.0372,20.0126,20.0208,30600.0
2015-03-31 13:10:00,24.48,24.5,24.48,24.5,14800.0,20.0208,20.0372,20.0208,20.0372,14800.0
2015-03-31 13:15:00,24.5,24.54,24.5,24.53,8600.0,20.0372,20.0699,20.0372,20.0617,8600.0
2015-03-31 13:20:00,24.53,24.53,24.5,24.53,16200.0,20.0617,20.0617,20.0372,20.0617,16200.0
2015-03-31 13:25:00,24.54,24.54,24.49,24.49,13200.0,20.0699,20.0699,20.029,20.029,13200.0
2015-03-31 13:30:00,24.49,24.52,24.48,24.51,31600.0,20.029,20.0535,20.0208,20.0454,31600.0
2015-03-31 13:35:00,24.51,24.52,24.48,24.5,24600.0,20.0454,20.0535,20.0208,20.0372,24600.0
2015-03-31 13:40:00,24.5,24.51,24.5,24.5,20200.0,20.0372,20.0454,20.0372,20.0372,20200.0
2015-03-31 13:45:00,24.5,24.5,24.44,24.48,65400.0,20.0372,20.0372,19.9881,20.0208,65400.0
2015-03-31 13:50:00,24.48,24.49,24.46,24.46,11600.0,20.0208,20.029,20.0045,20.0045,11600.0
2015-03-31 13:55:00,24.46,24.46,24.45,24.46,11600.0,20.0045,20.0045,19.9963,20.0045,11600.0
2015-03-31 14:00:00,24.46,24.5,24.46,24.5,14200.0,20.0045,20.0372,20.0045,20.0372,14200.0
2015-03-31 14:05:00,24.5,24.5,24.48,24.49,21200.0,20.0372,20.0372,20.0208,20.029,21200.0
2015-03-31 14:10:00,24.49,24.51,24.49,24.5,23600.0,20.029,20.0454,20.029,20.0372,23600.0
2015-03-31 14:15:00,24.5,24.54,24.5,24.53,29800.0,20.0372,20.0699,20.0372,20.0617,29800.0
2015-03-31 14:20:00,24.53,24.58,24.5,24.58,45000.0,20.0617,20.1026,20.0372,20.1026,45000.0
2015-03-31 14:25:00,24.57,24.58,24.55,24.57,49200.0,20.0944,20.1026,20.0781,20.0944,49200.0
2015-03-31 14:30:00,24.57,24.57,24.54,24.55,22400.0,20.0944,20.0944,20.0699,20.0781,22400.0
2015-03-31 14:35:00,24.55,24.56,24.53,24.55,47400.0,20.0781,20.0863,20.0617,20.0781,47400.0
2015-03-31 14:40:00,24.55,24.55,24.51,24.53,33600.0,20.0781,20.0781,20.0454,20.0617,33600.0
2015-03-31 14:45:00,24.53,24.59,24.53,24.58,31600.0,20.0617,20.1108,20.0617,20.1026,31600.0
2015-03-31 14:50:00,24.59,24.6,24.57,24.58,32600.0,20.1108,20.119,20.0944,20.1026,32600.0
2015-03-31 14:55:00,24.58,24.64,24.58,24.62,41400.0,20.1026,20.1517,20.1026,20.1353,41400.0
2015-03-31 15:00:00,24.63,24.63,24.54,24.55,35200.0,20.1435,20.1435,20.0699,20.0781,35200.0
2015-03-31 15:05:00,24.55,24.57,24.53,24.53,24400.0,20.0781,20.0944,20.0617,20.0617,24400.0
2015-03-31 15:10:00,24.54,24.55,24.49,24.49,33600.0,20.0699,20.0781,20.029,20.029,33600.0
2015-03-31 15:15:00,24.49,24.49,24.43,24.45,29200.0,20.029,20.029,19.9799,19.9963,29200.0
2015-03-31 15:20:00,24.44,24.47,24.43,24.44,26800.0,19.9881,20.0126,19.9799,19.9881,26800.0
2015-03-31 15:25:00,24.45,24.47,24.43,24.47,22000.0,19.9963,20.0126,19.9799,20.0126,22000.0
2015-03-31 15:30:00,24.47,24.47,24.42,24.47,110200.0,20.0126,20.0126,19.9718,20.0126,110200.0
2015-03-31 15:35:00,24.47,24.51,24.47,24.49,47200.0,20.0126,20.0454,20.0126,20.029,47200.0
2015-03-31 15:40:00,24.48,24.51,24.47,24.48,66000.0,20.0208,20.0454,20.0126,20.0208,66000.0
2015-03-31 15:45:00,24.47,24.53,24.47,24.53,86000.0,20.0126,20.0617,20.0126,20.0617,86000.0
2015-03-31 15:50:00,24.52,24.52,24.46,24.46,68600.0,20.0535,20.0535,20.0045,20.0045,68600.0
2015-03-31 15:55:00,24.46,24.52,24.45,24.46,213600.0,20.0045,20.0535,19.9963,20.0045,213600.0
2015-04-01 09:30:00,24.4,24.43,24.29,24.3,43400.0,19.9554,19.9799,19.8654,19.8736,43400.0
2015-04-01 09:35:00,24.35,24.36,24.15,24.18,30400.0,19.9145,19.9227,19.7509,19.7755,30400.0
2015-04-01 09:40:00,24.16,24.18,24.06,24.06,47200.0,19.7591,19.7755,19.6773,19.6773,47200.0
2015-04-01 09:45:00,24.06,24.1,23.97,23.99,87200.0,19.6773,19.71,19.6037,19.6201,87200.0
2015-04-01 09:50:00,23.98,24.06,23.93,24.06,57200.0,19.6119,19.6773,19.571,19.6773,57200.0
2015-04-01 09:55:00,24.05,24.07,24.02,24.05,29200.0,19.6692,19.6855,19.6446,19.6692,29200.0
2015-04-01 10:00:00,24.04,24.17,24.03,24.17,46800.0,19.661,19.7673,19.6528,19.7673,46800.0
2015-04-01 10:05:00,24.17,24.17,24.09,24.14,20400.0,19.7673,19.7673,19.7019,19.7428,20400.0
2015-04-01 10:10:00,24.14,24.21,24.1,24.14,78000.0,19.7428,19.8,19.71,19.7428,78000.0
2015-04-01 10:15:00,24.14,24.2,24.11,24.18,50000.0,19.7428,19.7918,19.7182,19.7755,50000.0
2015-04-01 10:20:00,24.18,24.2,24.14,24.17,41800.0,19.7755,19.7918,19.7428,19.7673,41800.0
2015-04-01 10:25:00,24.18,24.21,24.15,24.15,25800.0,19.7755,19.8,19.7509,19.7509,25800.0
2015-04-01 10:30:00,24.15,24.17,24.11,24.14,37600.0,19.7509,19.7673,19.7182,19.7428,37600.0
2015-04-01 10:35:00,24.13,24.16,24.13,24.15,21600.0,19.7346,19.7591,19.7346,19.7509,21600.0
2015-04-01 10:40:00,24.15,24.24,24.15,24.22,32200.0,19.7509,19.8245,19.7509,19.8082,32200.0
2015-04-01 10:45:00,24.23,24.27,24.2,24.25,25000.0,19.8164,19.8491,19.7918,19.8327,25000.0
2015-04-01 10:50:00,24.25,24.31,24.23,24.27,27800.0,19.8327,19.8818,19.8164,19.8491,27800.0
2015-04-01 10:55:00,24.26,24.26,24.21,24.22,32200.0,19.8409,19.8409,19.8,19.8082,32200.0
2015-04-01 11:00:00,24.22,24.24,24.21,24.22,24200.0,19.8082,19.8245,19.8,19.8082,24200.0
2015-04-01 11:05:00,24.22,24.25,24.22,24.24,27800.0,19.8082,19.8327,19.8082,19.8245,27800.0
2015-04-01 11:10:00,24.25,24.26,24.21,24.25,14200.0,19.8327,19.8409,19.8,19.8327,14200.0
2015-04-01 11:15:00,24.25,24.25,24.21,24.21,14000.0,19.8327,19.8327,19.8,19.8,14000.0
2015-04-01 11:20:00,24.22,24.24,24.17,24.17,18200.0,19.8082,19.8245,19.7673,19.7673,18200.0
2015-04-01 11:25:00,24.17,24.17,24.13,24.14,16400.0,19.7673,19.7673,19.7346,19.7428,16400.0
2015-04-01 11:30:00,24.14,24.15,24.11,24.11,53400.0,19.7428,19.7509,19.7182,19.7182,53400.0
2015-04-01 11:35:00,24.11,24.15,24.09,24.12,21800.0,19.7182,19.7509,19.7019,19.7264,21800.0
2015-04-01 11:40:00,24.13,24.14,24.1,24.11,26200.0,19.7346,19.7428,19.71,19.7182,26200.0
2015-04-01 11:45:00,24.12,24.2,24.11,24.2,38800.0,19.7264,19.7918,19.7182,19.7918,38800.0
2015-04-01 11:50:00,24.2,24.21,24.17,24.18,10000.0,19.7918,19.8,19.7673,19.7755,10000.0
2015-04-01 11:55:00,24.18,24.19,24.11,24.12,18800.0,19.7755,19.7836,19.7182,19.7264,18800.0
2015-04-01 12:00:00,24.12,24.18,24.12,24.14,21600.0,19.7264,19.7755,19.7264,19.7428,21600.0
2015-04-01 12:05:00,24.14,24.15,24.11,24.15,29200.0,19.7428,19.7509,19.7182,19.7509,29200.0
2015-04-01 12:10:00,24.15,24.16,24.09,24.14,21400.0,19.7509,19.7591,19.7019,19.7428,21400.0
2015-04-01 12:15:00,24.12,24.15,24.08,24.14,43200.0,19.7264,19.7509,19.6937,19.7428,43200.0
2015-04-01 12:20:00,24.14,24.14,24.09,24.11,27600.0,19.7428,19.7428,19.7019,19.7182,27600.0
2015-04-01 12:25:00,24.11,24.17,24.11,24.16,27800.0,19.7182,19.7673,19.7182,19.7591,27800.0
2015-04-01 12:30:00,24.15,24.22,24.13,24.21,142000.0,19.7509,19.8082,19.7346,19.8,142000.0
2015-04-01 12:35:00,24.2,24.21,24.14,24.17,26400.0,19.7918,19.8,19.7428,19.7673,26400.0
2015-04-01 12:40:00,24.17,24.17,24.13,24.15,47000.0,19.7673,19.7673,19.7346,19.7509,47000.0
2015-04-01 12:45:00,24.15,24.15,24.08,24.12,121800.0,19.7509,19.7509,19.6937,19.7264,121800.0
2015-04-01 12:50:00,24.12,24.13,24.11,24.12,119600.0,19.7264,19.7346,19.7182,19.7264,119600.0
2015-04-01 12:55:00,24.11,24.12,24.09,24.11,31800.0,19.7182,19.7264,19.7019,19.7182,31800.0
2015-04-01 13:00:00,24.1,24.1,24.06,24.07,14600.0,19.71,19.71,19.6773,19.6855,14600.0
2015-04-01 13:05:00,24.08,24.1,24.07,24.1,10400.0,19.6937,19.71,19.6855,19.71,10400.0
2015-04-01 13:10:00,24.1,24.12,24.09,24.11,13200.0,19.71,19.7264,19.7019,19.7182,13200.0
2015-04-01 13:15:00,24.11,24.12,24.07,24.08,36600.0,19.7182,19.7264,19.6855,19.6937,36600.0
2015-04-01 13:20:00,24.08,24.08,24.06,24.08,33200.0,19.6937,19.6937,19.6773,19.6937,33200.0
2015-04-01 13:25:00,24.08,24.12,24.07,24.11,22600.0,19.6937,19.7264,19.6855,19.7182,22600.0
2015-04-01 13:30:00,24.1,24.1,24.05,24.06,80000.0,19.71,19.71,19.6692,19.6773,80000.0
2015-04-01 13:35:00,24.05,24.07,24.05,24.05,45600.0,19.6692,19.6855,19.6692,19.6692,45600.0
2015-04-01 13:40:00,24.05,24.08,24.04,24.07,105000.0,19.6692,19.6937,19.661,19.6855,105000.0
2015-04-01 13:45:00,24.07,24.14,24.06,24.14,37600.0,19.6855,19.7428,19.6773,19.7428,37600.0
2015-04-01 13:50:00,24.14,24.15,24.13,24.13,13600.0,19.7428,19.7509,19.7346,19.7346,13600.0
2015-04-01 13:55:00,24.14,24.17,24.11,24.13,18800.0,19.7428,19.7673,19.7182,19.7346,18800.0
2015-04-01 14:00:00,24.13,24.15,24.1,24.1,36200.0,19.7346,19.7509,19.71,19.71,36200.0
2015-04-01 14:05:00,24.1,24.15,24.09,24.14,21400.0,19.71,19.7509,19.7019,19.7428,21400.0
2015-04-01 14:10:00,24.14,24.14,24.06,24.07,48200.0,19.7428,19.7428,19.6773,19.6855,48200.0
2015-04-01 14:15:00,24.07,24.1,24.06,24.09,33800.0,19.6855,19.71,19.6773,19.7019,33800.0
2015-04-01 14:20:00,24.09,24.1,24.06,24.09,234600.0,19.7019,19.71,19.6773,19.7019,234600.0
2015-04-01 14:25:00,24.09,24.09,24.06,24.07,34600.0,19.7019,19.7019,19.6773,19.6855,34600.0
2015-04-01 14:30:00,24.06,24.07,24.04,24.07,29600.0,19.6773,19.6855,19.661,19.6855,29600.0
2015-04-01 14:35:00,24.08,24.08,24.04,24.07,24800.0,19.6937,19.6937,19.661,19.6855,24800.0
2015-04-01 14:40:00,24.08,24.09,24.06,24.08,57000.0,19.6937,19.7019,19.6773,19.6937,57000.0
2015-04-01 14:45:00,24.08,24.17,24.07,24.17,28400.0,19.6937,19.7673,19.6855,19.7673,28400.0
2015-04-01 14:50:00,24.17,24.18,24.14,24.14,31600.0,19.7673,19.7755,19.7428,19.7428,31600.0
2015-04-01 14:55:00,24.14,24.14,24.11,24.11,43800.0,19.7428,19.7428,19.7182,19.7182,43800.0
2015-04-01 15:00:00,24.11,24.11,24.07,24.1,49600.0,19.7182,19.7182,19.6855,19.71,49600.0
2015-04-01 15:05:00,24.1,24.1,24.04,24.07,37600.0,19.71,19.71,19.661,19.6855,37600.0
2015-04-01 15:10:00,24.07,24.11,24.07,24.1,33200.0,19.6855,19.7182,19.6855,19.71,33200.0
2015-04-01 15:15:00,24.1,24.11,24.07,24.08,35800.0,19.71,19.7182,19.6855,19.6937,35800.0
2015-04-01 15:20:00,24.08,24.11,24.08,24.11,29200.0,19.6937,19.7182,19.6937,19.7182,29200.0
2015-04-01 15:25:00,24.1,24.11,24.08,24.08,54200.0,19.71,19.7182,19.6937,19.6937,54200.0
2015-04-01 15:30:00,24.08,24.1,24.06,24.1,38800.0,19.6937,19.71,19.6773,19.71,38800.0
2015-04-01 15:35:00,24.1,24.16,24.09,24.1,68400.0,19.71,19.7591,19.7019,19.71,68400.0
2015-04-01 15:40:00,24.1,24.11,24.06,24.08,72400.0,19.71,19.7182,19.6773,19.6937,72400.0
2015-04-01 15:45:00,24.07,24.13,24.07,24.11,67000.0,19.6855,19.7346,19.6855,19.7182,67000.0
2015-04-01 15:50:00,24.12,24.16,24.12,24.16,101200.0,19.7264,19.7591,19.7264,19.7591,101200.0
2015-04-01 15:55:00,24.16,24.18,24.13,24.16,106200.0,19.7591,19.7755,19.7346,19.7591,106200.0
2015-04-02 09:30:00,24.19,24.31,24.12,24.16,43600.0,19.7836,19.8818,19.7264,19.7591,43600.0
2015-04-02 09:35:00,24.18,24.19,24.03,24.09,46400.0,19.7755,19.7836,19.6528,19.7019,46400.0
2015-04-02 09:40:00,24.11,24.25,24.11,24.23,14600.0,19.7182,19.8327,19.7182,19.8164,14600.0
2015-04-02 09:45:00,24.24,24.29,24.22,24.27,17600.0,19.8245,19.8654,19.8082,19.8491,17600.0
2015-04-02 09:50:00,24.29,24.35,24.29,24.33,19000.0,19.8654,19.9145,19.8654,19.8981,19000.0
2015-04-02 09:55:00,24.33,24.34,24.29,24.32,20200.0,19.8981,19.9063,19.8654,19.89,20200.0
2015-04-02 10:00:00,24.31,24.38,24.3,24.31,12600.0,19.8818,19.939,19.8736,19.8818,12600.0
2015-04-02 10:05:00,24.3,24.36,24.3,24.33,8800.0,19.8736,19.9227,19.8736,19.8981,8800.0
2015-04-02 10:10:00,24.33,24.34,24.3,24.31,13400.0,19.8981,19.9063,19.8736,19.8818,13400.0
2015-04-02 10:15:00,24.3,24.32,24.29,24.32,7400.0,19.8736,19.89,19.8654,19.89,7400.0
2015-04-02 10:20:00,24.32,24.33,24.24,24.24,14600.0,19.89,19.8981,19.8245,19.8245,14600.0
2015-04-02 10:25:00,24.24,24.26,24.21,24.25,12200.0,19.8245,19.8409,19.8,19.8327,12200.0
2015-04-02 10:30:00,24.24,24.25,24.22,24.23,6400.0,19.8245,19.8327,19.8082,19.8164,6400.0
2015-04-02 10:35:00,24.23,24.25,24.22,24.23,16400.0,19.8164,19.8327,19.8082,19.8164,16400.0
2015-04-02 10:40:00,24.23,24.27,24.2,24.21,19400.0,19.8164,19.8491,19.7918,19.8,19400.0
2015-04-02 10:45:00,24.2,24.23,24.2,24.22,10800.0,19.7918,19.8164,19.7918,19.8082,10800.0
2015-04-02 10:50:00,24.21,24.22,24.19,24.2,9800.0,19.8,19.8082,19.7836,19.7918,9800.0
2015-04-02 10:55:00,24.21,24.23,24.21,24.23,6800.0,19.8,19.8164,19.8,19.8164,6800.0
2015-04-02 11:00:00,24.24,24.24,24.2,24.23,86400.0,19.8245,19.8245,19.7918,19.8164,86400.0
2015-04-02 11:05:00,24.22,24.22,24.19,24.2,4600.0,19.8082,19.8082,19.7836,19.7918,4600.0
2015-04-02 11:10:00,24.2,24.23,24.19,24.2,13000.0,19.7918,19.8164,19.7836,19.7918,13000.0
2015-04-02 11:15:00,24.2,24.22,24.17,24.2,35400.0,19.7918,19.8082,19.7673,19.7918,35400.0
2015-04-02 11:20:00,24.2,24.23,24.19,24.21,72400.0,19.7918,19.8164,19.7836,19.8,72400.0
2015-04-02 11:25:00,24.22,24.23,24.18,24.18,16000.0,19.8082,19.8164,19.7755,19.7755,16000.0
2015-04-02 11:30:00,24.2,24.22,24.19,24.22,17600.0,19.7918,19.8082,19.7836,19.8082,17600.0
2015-04-02 11:35:00,24.22,24.22,24.21,24.21,10400.0,19.8082,19.8082,19.8,19.8,10400.0
2015-04-02 11:40:00,24.21,24.22,24.2,24.21,14400.0,19.8,19.8082,19.7918,19.8,14400.0
2015-04-02 11:45:00,24.21,24.22,24.18,24.19,7000.0,19.8,19.8082,19.7755,19.7836,7000.0
2015-04-02 11:50:00,24.21,24.22,24.19,24.21,17600.0,19.8,19.8082,19.7836,19.8,17600.0
2015-04-02 11:55:00,24.19,24.21,24.18,24.19,21600.0,19.7836,19.8,19.7755,19.7836,21600.0
2015-04-02 12:00:00,24.19,24.19,24.16,24.17,14400.0,19.7836,19.7836,19.7591,19.7673,14400.0
2015-04-02 12:05:00,24.17,24.17,24.14,24.17,13800.0,19.7673,19.7673,19.7428,19.7673,13800.0
2015-04-02 12:10:00,24.18,24.19,24.15,24.16,21200.0,19.7755,19.7836,19.7509,19.7591,21200.0
2015-04-02 12:15:00,24.17,24.18,24.17,24.17,6600.0,19.7673,19.7755,19.7673,19.7673,6600.0
2015-04-02 12:20:00,24.17,24.18,24.16,24.18,6400.0,19.7673,19.7755,19.7591,19.7755,6400.0
2015-04-02 12:25:00,24.18,24.19,24.16,24.17,7400.0,19.7755,19.7836,19.7591,19.7673,7400.0
2015-04-02 12:30:00,24.17,24.18,24.16,24.17,7600.0,19.7673,19.7755,19.7591,19.7673,7600.0
2015-04-02 12:35:00,24.15,24.18,24.15,24.18,1000.0,19.7509,19.7755,19.7509,19.7755,1000.0
2015-04-02 12:40:00,24.18,24.2,24.18,24.2,7200.0,19.7755,19.7918,19.7755,19.7918,7200.0
2015-04-02 12:45:00,24.21,24.21,24.18,24.18,8800.0,19.8,19.8,19.7755,19.7755,8800.0
2015-04-02 12:50:00,24.19,24.23,24.19,24.23,12400.0,19.7836,19.8164,19.7836,19.8164,12400.0
2015-04-02 12:55:00,24.23,24.24,24.2,24.2,10400.0,19.8164,19.8245,19.7918,19.7918,10400.0
2015-04-02 13:00:00,24.2,24.21,24.15,24.16,20400.0,19.7918,19.8,19.7509,19.7591,20400.0
2015-04-02 13:05:00,24.15,24.16,24.1,24.11,40800.0,19.7509,19.7591,19.71,19.7182,40800.0
2015-04-02 13:10:00,24.13,24.15,24.12,24.14,17200.0,19.7346,19.7509,19.7264,19.7428,17200.0
2015-04-02 13:15:00,24.15,24.18,24.15,24.18,13000.0,19.7509,19.7755,19.7509,19.7755,13000.0
2015-04-02 13:20:00,24.19,24.19,24.17,24.18,8200.0,19.7836,19.7836,19.7673,19.7755,8200.0
2015-04-02 13:25:00,24.18,24.2,24.18,24.18,8600.0,19.7755,19.7918,19.7755,19.7755,8600.0
2015-04-02 13:30:00,24.19,24.21,24.19,24.2,8600.0,19.7836,19.8,19.7836,19.7918,8600.0
2015-04-02 13:35:00,24.19,24.19,24.17,24.18,6200.0,19.7836,19.7836,19.7673,19.7755,6200.0
2015-04-02 13:40:00,24.18,24.19,24.16,24.17,11000.0,19.7755,19.7836,19.7591,19.7673,11000.0
2015-04-02 13:45:00,24.16,24.17,24.15,24.16,4200.0,19.7591,19.7673,19.7509,19.7591,4200.0
2015-04-02 13:50:00,24.16,24.18,24.16,24.17,12800.0,19.7591,19.7755,19.7591,19.7673,12800.0
2015-04-02 13:55:00,24.17,24.2,24.17,24.18,8600.0,19.7673,19.7918,19.7673,19.7755,8600.0
2015-04-02 14:00:00,24.19,24.2,24.17,24.17,11000.0,19.7836,19.7918,19.7673,19.7673,11000.0
2015-04-02 14:05:00,24.17,24.2,24.16,24.17,10200.0,19.7673,19.7918,19.7591,19.7673,10200.0
2015-04-02 14:10:00,24.17,24.17,24.14,24.15,23400.0,19.7673,19.7673,19.7428,19.7509,23400.0
2015-04-02 14:15:00,24.15,24.18,24.14,24.17,23000.0,19.7509,19.7755,19.7428,19.7673,23000.0
2015-04-02 14:20:00,24.17,24.18,24.13,24.15,14600.0,19.7673,19.7755,19.7346,19.7509,14600.0
2015-04-02 14:25:00,24.17,24.17,24.13,24.14,23000.0,19.7673,19.7673,19.7346,19.7428,23000.0
2015-04-02 14:30:00,24.14,24.15,24.12,24.13,11200.0,19.7428,19.7509,19.7264,19.7346,11200.0
2015-04-02 14:35:00,24.13,24.13,24.1,24.1,26000.0,19.7346,19.7346,19.71,19.71,26000.0
2015-04-02 14:40:00,24.1,24.11,24.08,24.08,13800.0,19.71,19.7182,19.6937,19.6937,13800.0
2015-04-02 14:45:00,24.08,24.08,24.06,24.08,11400.0,19.6937,19.6937,19.6773,19.6937,11400.0
2015-04-02 14:50:00,24.08,24.09,24.07,24.07,8400.0,19.6937,19.7019,19.6855,19.6855,8400.0
2015-04-02 14:55:00,24.08,24.09,24.07,24.07,12200.0,19.6937,19.7019,19.6855,19.6855,12200.0
2015-04-02 15:00:00,24.07,24.11,24.07,24.1,21800.0,19.6855,19.7182,19.6855,19.71,21800.0
2015-04-02 15:05:00,24.1,24.11,24.09,24.1,17400.0,19.71,19.7182,19.7019,19.71,17400.0
2015-04-02 15:10:00,24.1,24.1,24.07,24.08,16400.0,19.71,19.71,19.6855,19.6937,16400.0
2015-04-02 15:15:00,24.08,24.1,24.08,24.08,20200.0,19.6937,19.71,19.6937,19.6937,20200.0
2015-04-02 15:20:00,24.08,24.09,24.07,24.08,13000.0,19.6937,19.7019,19.6855,19.6937,13000.0
2015-04-02 15:25:00,24.08,24.08,24.07,24.07,26800.0,19.6937,19.6937,19.6855,19.6855,26800.0
2015-04-02 15:30:00,24.07,24.1,24.07,24.08,31800.0,19.6855,19.71,19.6855,19.6937,31800.0
2015-04-02 15:35:00,24.09,24.14,24.09,24.13,48000.0,19.7019,19.7428,19.7019,19.7346,48000.0
2015-04-02 15:40:00,24.13,24.14,24.11,24.14,41600.0,19.7346,19.7428,19.7182,19.7428,41600.0
2015-04-02 15:45:00,24.14,24.16,24.13,24.14,65800.0,19.7428,19.7591,19.7346,19.7428,65800.0
2015-04-02 15:50:00,24.14,24.16,24.13,24.13,65400.0,19.7428,19.7591,19.7346,19.7346,65400.0
2015-04-02 15:55:00,24.13,24.15,24.09,24.09,132400.0,19.7346,19.7509,19.7019,19.7019,132400.0
2015-04-06 09:30:00,23.93,23.93,23.59,23.7,97800.0,19.571,19.571,19.2929,19.3829,97800.0
2015-04-06 09:35:00,23.68,23.85,23.68,23.85,53000.0,19.3665,19.5056,19.3665,19.5056,53000.0
2015-04-06 09:40:00,23.89,23.92,23.84,23.92,43000.0,19.5383,19.5628,19.4974,19.5628,43000.0
2015-04-06 09:45:00,23.92,23.99,23.9,23.99,79400.0,19.5628,19.6201,19.5465,19.6201,79400.0
2015-04-06 09:50:00,23.99,24.05,23.97,23.98,77600.0,19.6201,19.6692,19.6037,19.6119,77600.0
2015-04-06 09:55:00,23.98,24.02,23.94,23.94,16400.0,19.6119,19.6446,19.5792,19.5792,16400.0
2015-04-06 10:00:00,23.95,23.98,23.92,23.92,28000.0,19.5874,19.6119,19.5628,19.5628,28000.0
2015-04-06 10:05:00,23.93,24.0,23.93,23.95,28800.0,19.571,19.6283,19.571,19.5874,28800.0
2015-04-06 10:10:00,23.96,23.98,23.95,23.97,16400.0,19.5955,19.6119,19.5874,19.6037,16400.0
2015-04-06 10:15:00,23.99,24.04,23.99,24.04,12800.0,19.6201,19.661,19.6201,19.661,12800.0
2015-04-06 10:20:00,24.06,24.09,23.99,24.08,15800.0,19.6773,19.7019,19.6201,19.6937,15800.0
2015-04-06 10:25:00,24.08,24.11,24.05,24.11,27200.0,19.6937,19.7182,19.6692,19.7182,27200.0
2015-04-06 10:30:00,24.12,24.18,24.12,24.16,32800.0,19.7264,19.7755,19.7264,19.7591,32800.0
2015-04-06 10:35:00,24.15,24.16,24.11,24.11,34200.0,19.7509,19.7591,19.7182,19.7182,34200.0
2015-04-06 10:40:00,24.11,24.15,24.11,24.14,15000.0,19.7182,19.7509,19.7182,19.7428,15000.0
2015-04-06 10:45:00,24.14,24.14,24.07,24.08,12000.0,19.7428,19.7428,19.6855,19.6937,12000.0
2015-04-06 10:50:00,24.08,24.12,24.08,24.1,17600.0,19.6937,19.7264,19.6937,19.71,17600.0
2015-04-06 10:55:00,24.1,24.11,24.09,24.11,12800.0,19.71,19.7182,19.7019,19.7182,12800.0
2015-04-06 11:00:00,24.11,24.13,24.09,24.1,14200.0,19.7182,19.7346,19.7019,19.71,14200.0
2015-04-06 11:05:00,24.1,24.13,24.08,24.09,54600.0,19.71,19.7346,19.6937,19.7019,54600.0
2015-04-06 11:10:00,24.09,24.12,24.08,24.1,17400.0,19.7019,19.7264,19.6937,19.71,17400.0
2015-04-06 11:15:00,24.1,24.1,24.07,24.08,31800.0,19.71,19.71,19.6855,19.6937,31800.0
2015-04-06 11:20:00,24.07,24.08,24.04,24.07,13000.0,19.6855,19.6937,19.661,19.6855,13000.0
2015-04-06 11:25:00,24.07,24.1,24.06,24.1,8600.0,19.6855,19.71,19.6773,19.71,8600.0
2015-04-06 11:30:00,24.1,24.11,24.08,24.11,7000.0,19.71,19.7182,19.6937,19.7182,7000.0
2015-04-06 11:35:00,24.1,24.11,24.09,24.09,13600.0,19.71,19.7182,19.7019,19.7019,13600.0
2015-04-06 11:40:00,24.09,24.11,24.09,24.11,7400.0,19.7019,19.7182,19.7019,19.7182,7400.0
2015-04-06 11:45:00,24.12,24.16,24.11,24.13,13800.0,19.7264,19.7591,19.7182,19.7346,13800.0
2015-04-06 11:50:00,24.14,24.14,24.11,24.11,9000.0,19.7428,19.7428,19.7182,19.7182,9000.0
2015-04-06 11:55:00,24.12,24.13,24.11,24.13,7400.0,19.7264,19.7346,19.7182,19.7346,7400.0
2015-04-06 12:00:00,24.14,24.14,24.11,24.13,6800.0,19.7428,19.7428,19.7182,19.7346,6800.0
2015-04-06 12:05:00,24.12,24.14,24.11,24.14,21200.0,19.7264,19.7428,19.7182,19.7428,21200.0
2015-04-06 12:10:00,24.14,24.16,24.13,24.15,17000.0,19.7428,19.7591,19.7346,19.7509,17000.0
2015-04-06 12:15:00,24.15,24.18,24.15,24.18,5400.0,19.7509,19.7755,19.7509,19.7755,5400.0
2015-04-06 12:20:00,24.18,24.2,24.18,24.2,38400.0,19.7755,19.7918,19.7755,19.7918,38400.0
2015-04-06 12:25:00,24.2,24.21,24.18,24.18,12600.0,19.7918,19.8,19.7755,19.7755,12600.0
2015-04-06 12:30:00,24.18,24.18,24.18,24.18,8200.0,19.7755,19.7755,19.7755,19.7755,8200.0
2015-04-06 12:35:00,24.18,24.18,24.17,24.18,10600.0,19.7755,19.7755,19.7673,19.7755,10600.0
2015-04-06 12:40:00,24.18,24.18,24.17,24.17,17600.0,19.7755,19.7755,19.7673,19.7673,17600.0
2015-04-06 12:45:00,24.17,24.19,24.17,24.18,9800.0,19.7673,19.7836,19.7673,19.7755,9800.0
2015-04-06 12:50:00,24.17,24.2,24.17,24.2,6800.0,19.7673,19.7918,19.7673,19.7918,6800.0
2015-04-06 12:55:00,24.19,24.2,24.18,24.2,18800.0,19.7836,19.7918,19.7755,19.7918,18800.0
2015-04-06 13:00:00,24.21,24.21,24.18,24.19,15800.0,19.8,19.8,19.7755,19.7836,15800.0
2015-04-06 13:05:00,24.2,24.22,24.18,24.18,16600.0,19.7918,19.8082,19.7755,19.7755,16600.0
2015-04-06 13:10:00,24.18,24.19,24.17,24.18,8000.0,19.7755,19.7836,19.7673,19.7755,8000.0
2015-04-06 13:15:00,24.18,24.19,24.16,24.18,12600.0,19.7755,19.7836,19.7591,19.7755,12600.0
2015-04-06 13:20:00,24.18,24.2,24.16,24.18,36200.0,19.7755,19.7918,19.7591,19.7755,36200.0
2015-04-06 13:25:00,24.19,24.2,24.16,24.18,9000.0,19.7836,19.7918,19.7591,19.7755,9000.0
2015-04-06 13:30:00,24.19,24.22,24.16,24.16,10000.0,19.7836,19.8082,19.7591,19.7591,10000.0
2015-04-06 13:35:00,24.16,24.2,24.16,24.19,11000.0,19.7591,19.7918,19.7591,19.7836,11000.0
2015-04-06 13:40:00,24.18,24.19,24.18,24.18,4400.0,19.7755,19.7836,19.7755,19.7755,4400.0
2015-04-06 13:45:00,24.18,24.21,24.17,24.2,12000.0,19.7755,19.8,19.7673,19.7918,12000.0
2015-04-06 13:50:00,24.2,24.21,24.2,24.2,9000.0,19.7918,19.8,19.7918,19.7918,9000.0
2015-04-06 13:55:00,24.2,24.2,24.16,24.18,12600.0,19.7918,19.7918,19.7591,19.7755,12600.0
2015-04-06 14:00:00,24.18,24.19,24.16,24.17,10600.0,19.7755,19.7836,19.7591,19.7673,10600.0
2015-04-06 14:05:00,24.17,24.18,24.13,24.13,19200.0,19.7673,19.7755,19.7346,19.7346,19200.0
2015-04-06 14:10:00,24.13,24.13,24.11,24.11,28400.0,19.7346,19.7346,19.7182,19.7182,28400.0
2015-04-06 14:15:00,24.11,24.17,24.11,24.16,9000.0,19.7182,19.7673,19.7182,19.7591,9000.0
2015-04-06 14:20:00,24.17,24.18,24.16,24.17,6800.0,19.7673,19.7755,19.7591,19.7673,6800.0
2015-04-06 14:25:00,24.16,24.18,24.16,24.17,11200.0,19.7591,19.7755,19.7591,19.7673,11200.0
2015-04-06 14:30:00,24.18,24.21,24.17,24.21,9200.0,19.7755,19.8,19.7673,19.8,9200.0
2015-04-06 14:35:00,24.21,24.22,24.19,24.22,10600.0,19.8,19.8082,19.7836,19.8082,10600.0
2015-04-06 14:40:00,24.22,24.23,24.21,24.23,11200.0,19.8082,19.8164,19.8,19.8164,11200.0
2015-04-06 14:45:00,24.23,24.23,24.2,24.22,14600.0,19.8164,19.8164,19.7918,19.8082,14600.0
2015-04-06 14:50:00,24.21,24.22,24.21,24.21,13200.0,19.8,19.8082,19.8,19.8,13200.0
2015-04-06 14:55:00,24.21,24.21,24.19,24.2,9000.0,19.8,19.8,19.7836,19.7918,9000.0
2015-04-06 15:00:00,24.19,24.22,24.18,24.22,8200.0,19.7836,19.8082,19.7755,19.8082,8200.0
2015-04-06 15:05:00,24.22,24.23,24.18,24.19,11400.0,19.8082,19.8164,19.7755,19.7836,11400.0
2015-04-06 15:10:00,24.2,24.21,24.18,24.21,17000.0,19.7918,19.8,19.7755,19.8,17000.0
2015-04-06 15:15:00,24.21,24.23,24.2,24.23,17400.0,19.8,19.8164,19.7918,19.8164,17400.0
2015-04-06 15:20:00,24.23,24.25,24.23,24.24,25200.0,19.8164,19.8327,19.8164,19.8245,25200.0
2015-04-06 15:25:00,24.24,24.25,24.23,24.24,14400.0,19.8245,19.8327,19.8164,19.8245,14400.0
2015-04-06 15:30:00,24.24,24.25,24.23,24.24,34600.0,19.8245,19.8327,19.8164,19.8245,34600.0
2015-04-06 15:35:00,24.23,24.24,24.2,24.2,37400.0,19.8164,19.8245,19.7918,19.7918,37400.0
2015-04-06 15:40:00,24.2,24.22,24.2,24.22,29200.0,19.7918,19.8082,19.7918,19.8082,29200.0
2015-04-06 15:45:00,24.21,24.21,24.18,24.18,38800.0,19.8,19.8,19.7755,19.7755,38800.0
2015-04-06 15:50:00,24.18,24.18,24.17,24.18,37800.0,19.7755,19.7755,19.7673,19.7755,37800.0
2015-04-06 15:55:00,24.18,24.18,24.15,24.16,89400.0,19.7755,19.7755,19.7509,19.7591,89400.0
2015-04-07 09:30:00,24.21,24.35,24.11,24.35,41600.0,19.8,19.9145,19.7182,19.9145,41600.0
2015-04-07 09:35:00,24.34,24.4,24.31,24.36,27400.0,19.9063,19.9554,19.8818,19.9227,27400.0
2015-04-07 09:40:00,24.34,24.35,24.19,24.19,24800.0,19.9063,19.9145,19.7836,19.7836,24800.0
2015-04-07 09:45:00,24.18,24.2,24.13,24.2,99400.0,19.7755,19.7918,19.7346,19.7918,99400.0
2015-04-07 09:50:00,24.21,24.24,24.16,24.24,45200.0,19.8,19.8245,19.7591,19.8245,45200.0
2015-04-07 09:55:00,24.25,24.31,24.23,24.25,63200.0,19.8327,19.8818,19.8164,19.8327,63200.0
2015-04-07 10:00:00,24.25,24.29,24.24,24.27,42400.0,19.8327,19.8654,19.8245,19.8491,42400.0
2015-04-07 10:05:00,24.27,24.29,24.24,24.28,21000.0,19.8491,19.8654,19.8245,19.8573,21000.0
2015-04-07 10:10:00,24.27,24.34,24.26,24.31,20400.0,19.8491,19.9063,19.8409,19.8818,20400.0
2015-04-07 10:15:00,24.31,24.38,24.31,24.38,9400.0,19.8818,19.939,19.8818,19.939,9400.0
2015-04-07 10:20:00,24.38,24.43,24.36,24.43,59600.0,19.939,19.9799,19.9227,19.9799,59600.0
2015-04-07 10:25:00,24.42,24.46,24.41,24.46,11000.0,19.9718,20.0045,19.9636,20.0045,11000.0
2015-04-07 10:30:00,24.46,24.5,24.43,24.49,61000.0,20.0045,20.0372,19.9799,20.029,61000.0
2015-04-07 10:35:00,24.49,24.51,24.48,24.51,33400.0,20.029,20.0454,20.0208,20.0454,33400.0
2015-04-07 10:40:00,24.5,24.53,24.49,24.5,88400.0,20.0372,20.0617,20.029,20.0372,88400.0
2015-04-07 10:45:00,24.5,24.52,24.48,24.48,36200.0,20.0372,20.0535,20.0208,20.0208,36200.0
2015-04-07 10:50:00,24.48,24.5,24.48,24.49,39800.0,20.0208,20.0372,20.0208,20.029,39800.0
2015-04-07 10:55:00,24.49,24.5,24.47,24.49,35000.0,20.029,20.0372,20.0126,20.029,35000.0
2015-04-07 11:00:00,24.49,24.5,24.48,24.49,23800.0,20.029,20.0372,20.0208,20.029,23800.0
2015-04-07 11:05:00,24.49,24.49,24.46,24.49,14200.0,20.029,20.029,20.0045,20.029,14200.0
2015-04-07 11:10:00,24.49,24.5,24.48,24.49,16000.0,20.029,20.0372,20.0208,20.029,16000.0
2015-04-07 11:15:00,24.48,24.48,24.45,24.47,53600.0,20.0208,20.0208,19.9963,20.0126,53600.0
2015-04-07 11:20:00,24.47,24.49,24.47,24.48,21600.0,20.0126,20.029,20.0126,20.0208,21600.0
2015-04-07 11:25:00,24.48,24.51,24.47,24.5,9800.0,20.0208,20.0454,20.0126,20.0372,9800.0
2015-04-07 11:30:00,24.51,24.52,24.5,24.52,14200.0,20.0454,20.0535,20.0372,20.0535,14200.0
2015-04-07 11:35:00,24.52,24.54,24.51,24.53,41800.0,20.0535,20.0699,20.0454,20.0617,41800.0
2015-04-07 11:40:00,24.53,24.53,24.52,24.52,15400.0,20.0617,20.0617,20.0535,20.0535,15400.0
2015-04-07 11:45:00,24.52,24.54,24.52,24.54,11600.0,20.0535,20.0699,20.0535,20.0699,11600.0
2015-04-07 11:50:00,24.53,24.55,24.53,24.55,12600.0,20.0617,20.0781,20.0617,20.0781,12600.0
2015-04-07 11:55:00,24.55,24.55,24.54,24.55,10400.0,20.0781,20.0781,20.0699,20.0781,10400.0
2015-04-07 12:00:00,24.55,24.57,24.55,24.56,17800.0,20.0781,20.0944,20.0781,20.0863,17800.0
2015-04-07 12:05:00,24.56,24.56,24.55,24.55,10000.0,20.0863,20.0863,20.0781,20.0781,10000.0
2015-04-07 12:10:00,24.55,24.57,24.55,24.55,78000.0,20.0781,20.0944,20.0781,20.0781,78000.0
2015-04-07 12:15:00,24.55,24.56,24.54,24.56,10000.0,20.0781,20.0863,20.0699,20.0863,10000.0
2015-04-07 12:20:00,24.55,24.57,24.55,24.55,8200.0,20.0781,20.0944,20.0781,20.0781,8200.0
2015-04-07 12:25:00,24.55,24.56,24.54,24.55,11800.0,20.0781,20.0863,20.0699,20.0781,11800.0
2015-04-07 12:30:00,24.55,24.56,24.55,24.55,9800.0,20.0781,20.0863,20.0781,20.0781,9800.0
2015-04-07 12:35:00,24.56,24.57,24.55,24.57,11200.0,20.0863,20.0944,20.0781,20.0944,11200.0
2015-04-07 12:40:00,24.57,24.57,24.56,24.57,14400.0,20.0944,20.0944,20.0863,20.0944,14400.0
2015-04-07 12:45:00,24.57,24.58,24.56,24.57,34600.0,20.0944,20.1026,20.0863,20.0944,34600.0
2015-04-07 12:50:00,24.57,24.58,24.56,24.58,24600.0,20.0944,20.1026,20.0863,20.1026,24600.0
2015-04-07 12:55:00,24.58,24.58,24.56,24.57,13800.0,20.1026,20.1026,20.0863,20.0944,13800.0
2015-04-07 13:00:00,24.57,24.58,24.56,24.57,25800.0,20.0944,20.1026,20.0863,20.0944,25800.0
2015-04-07 13:05:00,24.57,24.58,24.56,24.56,8800.0,20.0944,20.1026,20.0863,20.0863,8800.0
2015-04-07 13:10:00,24.56,24.56,24.54,24.54,24400.0,20.0863,20.0863,20.0699,20.0699,24400.0
2015-04-07 13:15:00,24.54,24.55,24.54,24.55,8600.0,20.0699,20.0781,20.0699,20.0781,8600.0
2015-04-07 13:20:00,24.54,24.54,24.52,24.52,14600.0,20.0699,20.0699,20.0535,20.0535,14600.0
2015-04-07 13:25:00,24.53,24.53,24.51,24.52,12600.0,20.0617,20.0617,20.0454,20.0535,12600.0
2015-04-07 13:30:00,24.52,24.52,24.5,24.5,11000.0,20.0535,20.0535,20.0372,20.0372,11000.0
2015-04-07 13:35:00,24.5,24.5,24.49,24.49,13200.0,20.0372,20.0372,20.029,20.029,13200.0
2015-04-07 13:40:00,24.49,24.5,24.47,24.48,12800.0,20.029,20.0372,20.0126,20.0208,12800.0
2015-04-07 13:45:00,24.48,24.48,24.43,24.43,13000.0,20.0208,20.0208,19.9799,19.9799,13000.0
2015-04-07 13:50:00,24.43,24.45,24.43,24.43,5200.0,19.9799,19.9963,19.9799,19.9799,5200.0
2015-04-07 13:55:00,24.43,24.47,24.43,24.46,5600.0,19.9799,20.0126,19.9799,20.0045,5600.0
2015-04-07 14:00:00,24.47,24.48,24.46,24.47,12600.0,20.0126,20.0208,20.0045,20.0126,12600.0
2015-04-07 14:05:00,24.48,24.49,24.48,24.49,8000.0,20.0208,20.029,20.0208,20.029,8000.0
2015-04-07 14:10:00,24.48,24.48,24.46,24.48,5800.0,20.0208,20.0208,20.0045,20.0208,5800.0
2015-04-07 14:15:00,24.47,24.5,24.47,24.5,26400.0,20.0126,20.0372,20.0126,20.0372,26400.0
2015-04-07 14:20:00,24.5,24.54,24.5,24.51,93400.0,20.0372,20.0699,20.0372,20.0454,93400.0
2015-04-07 14:25:00,24.5,24.53,24.5,24.53,22400.0,20.0372,20.0617,20.0372,20.0617,22400.0
2015-04-07 14:30:00,24.53,24.55,24.53,24.54,34800.0,20.0617,20.0781,20.0617,20.0699,34800.0
2015-04-07 14:35:00,24.54,24.54,24.52,24.53,12200.0,20.0699,20.0699,20.0535,20.0617,12200.0
2015-04-07 14:40:00,24.53,24.53,24.52,24.52,7000.0,20.0617,20.0617,20.0535,20.0535,7000.0
2015-04-07 14:45:00,24.52,24.53,24.51,24.52,22800.0,20.0535,20.0617,20.0454,20.0535,22800.0
2015-04-07 14:50:00,24.53,24.53,24.5,24.5,17800.0,20.0617,20.0617,20.0372,20.0372,17800.0
2015-04-07 14:55:00,24.5,24.51,24.49,24.5,11200.0,20.0372,20.0454,20.029,20.0372,11200.0
2015-04-07 15:00:00,24.5,24.52,24.5,24.51,19200.0,20.0372,20.0535,20.0372,20.0454,19200.0
2015-04-07 15:05:00,24.51,24.53,24.5,24.52,15000.0,20.0454,20.0617,20.0372,20.0535,15000.0
2015-04-07 15:10:00,24.52,24.52,24.5,24.52,27200.0,20.0535,20.0535,20.0372,20.0535,27200.0
2015-04-07 15:15:00,24.52,24.52,24.51,24.52,29600.0,20.0535,20.0535,20.0454,20.0535,29600.0
2015-04-07 15:20:00,24.52,24.52,24.5,24.5,50400.0,20.0535,20.0535,20.0372,20.0372,50400.0
2015-04-07 15:25:00,24.51,24.51,24.49,24.5,30400.0,20.0454,20.0454,20.029,20.0372,30400.0
2015-04-07 15:30:00,24.49,24.52,24.48,24.5,94400.0,20.029,20.0535,20.0208,20.0372,94400.0
2015-04-07 15:35:00,24.5,24.5,24.5,24.5,142200.0,20.0372,20.0372,20.0372,20.0372,142200.0
2015-04-07 15:40:00,24.5,24.52,24.45,24.47,240400.0,20.0372,20.0535,19.9963,20.0126,240400.0
2015-04-07 15:45:00,24.47,24.48,24.46,24.47,103600.0,20.0126,20.0208,20.0045,20.0126,103600.0
2015-04-07 15:50:00,24.47,24.47,24.46,24.47,113400.0,20.0126,20.0126,20.0045,20.0126,113400.0
2015-04-07 15:55:00,24.46,24.47,24.46,24.47,262000.0,20.0045,20.0126,20.0045,20.0126,262000.0
2015-04-08 09:30:00,24.36,24.46,24.3,24.38,86400.0,19.9227,20.0045,19.8736,19.939,86400.0
2015-04-08 09:35:00,24.4,24.43,24.31,24.33,40200.0,19.9554,19.9799,19.8818,19.8981,40200.0
2015-04-08 09:40:00,24.33,24.34,24.3,24.31,33600.0,19.8981,19.9063,19.8736,19.8818,33600.0
2015-04-08 09:45:00,24.31,24.33,24.28,24.32,31000.0,19.8818,19.8981,19.8573,19.89,31000.0
2015-04-08 09:50:00,24.33,24.36,24.33,24.34,15400.0,19.8981,19.9227,19.8981,19.9063,15400.0
2015-04-08 09:55:00,24.33,24.33,24.3,24.32,23800.0,19.8981,19.8981,19.8736,19.89,23800.0
2015-04-08 10:00:00,24.33,24.35,24.25,24.25,20000.0,19.8981,19.9145,19.8327,19.8327,20000.0
2015-04-08 10:05:00,24.27,24.34,24.27,24.33,22400.0,19.8491,19.9063,19.8491,19.8981,22400.0
2015-04-08 10:10:00,24.32,24.33,24.31,24.32,23600.0,19.89,19.8981,19.8818,19.89,23600.0
2015-04-08 10:15:00,24.32,24.33,24.3,24.32,107400.0,19.89,19.8981,19.8736,19.89,107400.0
2015-04-08 10:20:00,24.32,24.36,24.32,24.36,49000.0,19.89,19.9227,19.89,19.9227,49000.0
2015-04-08 10:25:00,24.36,24.36,24.36,24.36,32200.0,19.9227,19.9227,19.9227,19.9227,32200.0
2015-04-08 10:30:00,24.36,24.36,24.35,24.36,46200.0,19.9227,19.9227,19.9145,19.9227,46200.0
2015-04-08 10:35:00,24.36,24.36,24.35,24.35,125000.0,19.9227,19.9227,19.9145,19.9145,125000.0
2015-04-08 10:40:00,24.35,24.35,24.27,24.27,34000.0,19.9145,19.9145,19.8491,19.8491,34000.0
2015-04-08 10:45:00,24.27,24.27,24.24,24.25,12800.0,19.8491,19.8491,19.8245,19.8327,12800.0
2015-04-08 10:50:00,24.27,24.28,24.25,24.28,8800.0,19.8491,19.8573,19.8327,19.8573,8800.0
2015-04-08 10:55:00,24.27,24.29,24.26,24.29,9800.0,19.8491,19.8654,19.8409,19.8654,9800.0
2015-04-08 11:00:00,24.26,24.3,24.25,24.3,8200.0,19.8409,19.8736,19.8327,19.8736,8200.0
2015-04-08 11:05:00,24.29,24.29,24.26,24.28,18800.0,19.8654,19.8654,19.8409,19.8573,18800.0
2015-04-08 11:10:00,24.28,24.28,24.27,24.28,16800.0,19.8573,19.8573,19.8491,19.8573,16800.0
2015-04-08 11:15:00,24.28,24.33,24.28,24.33,60400.0,19.8573,19.8981,19.8573,19.8981,60400.0
2015-04-08 11:20:00,24.33,24.33,24.32,24.33,43600.0,19.8981,19.8981,19.89,19.8981,43600.0
2015-04-08 11:25:00,24.33,24.34,24.33,24.34,46200.0,19.8981,19.9063,19.8981,19.9063,46200.0
2015-04-08 11:30:00,24.35,24.36,24.34,24.34,37000.0,19.9145,19.9227,19.9063,19.9063,37000.0
2015-04-08 11:35:00,24.34,24.38,24.34,24.38,16800.0,19.9063,19.939,19.9063,19.939,16800.0
2015-04-08 11:40:00,24.38,24.39,24.36,24.37,30400.0,19.939,19.9472,19.9227,19.9309,30400.0
2015-04-08 11:45:00,24.37,24.39,24.37,24.39,26000.0,19.9309,19.9472,19.9309,19.9472,26000.0
2015-04-08 11:50:00,24.39,24.39,24.36,24.36,11800.0,19.9472,19.9472,19.9227,19.9227,11800.0
2015-04-08 11:55:00,24.36,24.37,24.35,24.36,10800.0,19.9227,19.9309,19.9145,19.9227,10800.0
2015-04-08 12:00:00,24.36,24.36,24.34,24.34,21400.0,19.9227,19.9227,19.9063,19.9063,21400.0
2015-04-08 12:05:00,24.33,24.35,24.33,24.33,7400.0,19.8981,19.9145,19.8981,19.8981,7400.0
2015-04-08 12:10:00,24.34,24.36,24.33,24.36,12400.0,19.9063,19.9227,19.8981,19.9227,12400.0
2015-04-08 12:15:00,24.36,24.36,24.35,24.36,18600.0,19.9227,19.9227,19.9145,19.9227,18600.0
2015-04-08 12:20:00,24.36,24.36,24.35,24.36,13200.0,19.9227,19.9227,19.9145,19.9227,13200.0
2015-04-08 12:25:00,24.36,24.36,24.35,24.36,7600.0,19.9227,19.9227,19.9145,19.9227,7600.0
2015-04-08 12:30:00,24.36,24.36,24.35,24.35,5600.0,19.9227,19.9227,19.9145,19.9145,5600.0
2015-04-08 12:35:00,24.35,24.36,24.35,24.35,12200.0,19.9145,19.9227,19.9145,19.9145,12200.0
2015-04-08 12:40:00,24.36,24.37,24.35,24.36,19400.0,19.9227,19.9309,19.9145,19.9227,19400.0
2015-04-08 12:45:00,24.36,24.38,24.35,24.38,6000.0,19.9227,19.939,19.9145,19.939,6000.0
2015-04-08 12:50:00,24.38,24.38,24.35,24.36,8200.0,19.939,19.939,19.9145,19.9227,8200.0
2015-04-08 12:55:00,24.36,24.38,24.35,24.38,6600.0,19.9227,19.939,19.9145,19.939,6600.0
2015-04-08 13:00:00,24.38,24.38,24.38,24.38,22200.0,19.939,19.939,19.939,19.939,22200.0
2015-04-08 13:05:00,24.38,24.39,24.38,24.38,19800.0,19.939,19.9472,19.939,19.939,19800.0
2015-04-08 13:10:00,24.39,24.41,24.38,24.4,42800.0,19.9472,19.9636,19.939,19.9554,42800.0
2015-04-08 13:15:00,24.4,24.42,24.39,24.41,50600.0,19.9554,19.9718,19.9472,19.9636,50600.0
2015-04-08 13:20:00,24.4,24.41,24.4,24.4,16200.0,19.9554,19.9636,19.9554,19.9554,16200.0
2015-04-08 13:25:00,24.4,24.4,24.38,24.39,46800.0,19.9554,19.9554,19.939,19.9472,46800.0
2015-04-08 13:30:00,24.4,24.4,24.38,24.38,8800.0,19.9554,19.9554,19.939,19.939,8800.0
2015-04-08 13:35:00,24.38,24.39,24.38,24.38,14800.0,19.939,19.9472,19.939,19.939,14800.0
2015-04-08 13:40:00,24.38,24.38,24.37,24.38,5400.0,19.939,19.939,19.9309,19.939,5400.0
2015-04-08 13:45:00,24.38,24.39,24.38,24.38,31400.0,19.939,19.9472,19.939,19.939,31400.0
2015-04-08 13:50:00,24.38,24.42,24.38,24.42,23600.0,19.939,19.9718,19.939,19.9718,23600.0
2015-04-08 13:55:00,24.42,24.43,24.4,24.42,60200.0,19.9718,19.9799,19.9554,19.9718,60200.0
2015-04-08 14:00:00,24.42,24.43,24.41,24.43,170000.0,19.9718,19.9799,19.9636,19.9799,170000.0
2015-04-08 14:05:00,24.43,24.43,24.33,24.33,34000.0,19.9799,19.9799,19.8981,19.8981,34000.0
2015-04-08 14:10:00,24.33,24.47,24.31,24.45,54000.0,19.8981,20.0126,19.8818,19.9963,54000.0
2015-04-08 14:15:00,24.46,24.49,24.44,24.48,22200.0,20.0045,20.029,19.9881,20.0208,22200.0
2015-04-08 14:20:00,24.48,24.52,24.47,24.47,23000.0,20.0208,20.0535,20.0126,20.0126,23000.0
2015-04-08 14:25:00,24.47,24.48,24.45,24.46,10800.0,20.0126,20.0208,19.9963,20.0045,10800.0
2015-04-08 14:30:00,24.46,24.46,24.43,24.46,14200.0,20.0045,20.0045,19.9799,20.0045,14200.0
2015-04-08 14:35:00,24.47,24.47,24.43,24.45,21800.0,20.0126,20.0126,19.9799,19.9963,21800.0
2015-04-08 14:40:00,24.45,24.46,24.43,24.46,16600.0,19.9963,20.0045,19.9799,20.0045,16600.0
2015-04-08 14:45:00,24.45,24.47,24.43,24.47,40400.0,19.9963,20.0126,19.9799,20.0126,40400.0
2015-04-08 14:50:00,24.47,24.49,24.45,24.45,144800.0,20.0126,20.029,19.9963,19.9963,144800.0
2015-04-08 14:55:00,24.45,24.47,24.43,24.46,30600.0,19.9963,20.0126,19.9799,20.0045,30600.0
2015-04-08 15:00:00,24.47,24.5,24.46,24.5,29800.0,20.0126,20.0372,20.0045,20.0372,29800.0
2015-04-08 15:05:00,24.5,24.5,24.49,24.49,32800.0,20.0372,20.0372,20.029,20.029,32800.0
2015-04-08 15:10:00,24.5,24.5,24.44,24.44,21200.0,20.0372,20.0372,19.9881,19.9881,21200.0
2015-04-08 15:15:00,24.44,24.46,24.43,24.44,35800.0,19.9881,20.0045,19.9799,19.9881,35800.0
2015-04-08 15:20:00,24.43,24.43,24.4,24.4,12800.0,19.9799,19.9799,19.9554,19.9554,12800.0
2015-04-08 15:25:00,24.41,24.43,24.41,24.42,16000.0,19.9636,19.9799,19.9636,19.9718,16000.0
2015-04-08 15:30:00,24.42,24.42,24.38,24.4,33600.0,19.9718,19.9718,19.939,19.9554,33600.0
2015-04-08 15:35:00,24.4,24.42,24.39,24.41,26000.0,19.9554,19.9718,19.9472,19.9636,26000.0
2015-04-08 15:40:00,24.41,24.46,24.4,24.42,40200.0,19.9636,20.0045,19.9554,19.9718,40200.0
2015-04-08 15:45:00,24.42,24.45,24.42,24.45,73200.0,19.9718,19.9963,19.9718,19.9963,73200.0
2015-04-08 15:50:00,24.45,24.45,24.41,24.42,187000.0,19.9963,19.9963,19.9636,19.9718,187000.0
2015-04-08 15:55:00,24.42,24.46,24.4,24.46,163200.0,19.9718,20.0045,19.9554,20.0045,163200.0
2015-04-09 09:30:00,24.36,24.42,24.36,24.36,57000.0,19.9227,19.9718,19.9227,19.9227,57000.0
2015-04-09 09:35:00,24.41,24.56,24.41,24.54,27000.0,19.9636,20.0863,19.9636,20.0699,27000.0
2015-04-09 09:40:00,24.56,24.59,24.47,24.47,37800.0,20.0863,20.1108,20.0126,20.0126,37800.0
2015-04-09 09:45:00,24.47,24.5,24.47,24.47,9800.0,20.0126,20.0372,20.0126,20.0126,9800.0
2015-04-09 09:50:00,24.44,24.45,24.39,24.41,12200.0,19.9881,19.9963,19.9472,19.9636,12200.0
2015-04-09 09:55:00,24.43,24.5,24.43,24.44,7000.0,19.9799,20.0372,19.9799,19.9881,7000.0
2015-04-09 10:00:00,24.43,24.48,24.43,24.48,11800.0,19.9799,20.0208,19.9799,20.0208,11800.0
2015-04-09 10:05:00,24.46,24.46,24.39,24.42,14600.0,20.0045,20.0045,19.9472,19.9718,14600.0
2015-04-09 10:10:00,24.43,24.5,24.39,24.5,111600.0,19.9799,20.0372,19.9472,20.0372,111600.0
2015-04-09 10:15:00,24.5,24.5,24.44,24.44,36000.0,20.0372,20.0372,19.9881,19.9881,36000.0
2015-04-09 10:20:00,24.45,24.49,24.42,24.49,20800.0,19.9963,20.029,19.9718,20.029,20800.0
2015-04-09 10:25:00,24.47,24.5,24.47,24.5,34800.0,20.0126,20.0372,20.0126,20.0372,34800.0
2015-04-09 10:30:00,24.52,24.57,24.51,24.57,136400.0,20.0535,20.0944,20.0454,20.0944,136400.0
2015-04-09 10:35:00,24.56,24.57,24.48,24.49,23000.0,20.0863,20.0944,20.0208,20.029,23000.0
2015-04-09 10:40:00,24.49,24.52,24.49,24.51,45000.0,20.029,20.0535,20.029,20.0454,45000.0
2015-04-09 10:45:00,24.5,24.52,24.5,24.52,31600.0,20.0372,20.0535,20.0372,20.0535,31600.0
2015-04-09 10:50:00,24.52,24.52,24.46,24.48,16000.0,20.0535,20.0535,20.0045,20.0208,16000.0
2015-04-09 10:55:00,24.46,24.5,24.46,24.49,12200.0,20.0045,20.0372,20.0045,20.029,12200.0
2015-04-09 11:00:00,24.5,24.5,24.46,24.47,14600.0,20.0372,20.0372,20.0045,20.0126,14600.0
2015-04-09 11:05:00,24.46,24.47,24.44,24.46,9600.0,20.0045,20.0126,19.9881,20.0045,9600.0
2015-04-09 11:10:00,24.45,24.48,24.44,24.46,15800.0,19.9963,20.0208,19.9881,20.0045,15800.0
2015-04-09 11:15:00,24.47,24.48,24.4,24.41,15600.0,20.0126,20.0208,19.9554,19.9636,15600.0
2015-04-09 11:20:00,24.41,24.43,24.37,24.43,12600.0,19.9636,19.9799,19.9309,19.9799,12600.0
2015-04-09 11:25:00,24.43,24.45,24.42,24.45,14000.0,19.9799,19.9963,19.9718,19.9963,14000.0
2015-04-09 11:30:00,24.45,24.47,24.44,24.46,11600.0,19.9963,20.0126,19.9881,20.0045,11600.0
2015-04-09 11:35:00,24.47,24.47,24.43,24.45,16600.0,20.0126,20.0126,19.9799,19.9963,16600.0
2015-04-09 11:40:00,24.44,24.45,24.42,24.45,11600.0,19.9881,19.9963,19.9718,19.9963,11600.0
2015-04-09 11:45:00,24.45,24.47,24.45,24.45,13400.0,19.9963,20.0126,19.9963,19.9963,13400.0
2015-04-09 11:50:00,24.45,24.47,24.45,24.46,20400.0,19.9963,20.0126,19.9963,20.0045,20400.0
2015-04-09 11:55:00,24.46,24.49,24.46,24.49,23400.0,20.0045,20.029,20.0045,20.029,23400.0
2015-04-09 12:00:00,24.49,24.49,24.48,24.48,10600.0,20.029,20.029,20.0208,20.0208,10600.0
2015-04-09 12:05:00,24.49,24.5,24.48,24.49,9600.0,20.029,20.0372,20.0208,20.029,9600.0
2015-04-09 12:10:00,24.49,24.49,24.48,24.49,8000.0,20.029,20.029,20.0208,20.029,8000.0
2015-04-09 12:15:00,24.49,24.55,24.49,24.54,26400.0,20.029,20.0781,20.029,20.0699,26400.0
2015-04-09 12:20:00,24.54,24.6,24.53,24.6,16600.0,20.0699,20.119,20.0617,20.119,16600.0
2015-04-09 12:25:00,24.6,24.6,24.57,24.57,9200.0,20.119,20.119,20.0944,20.0944,9200.0
2015-04-09 12:30:00,24.57,24.57,24.55,24.56,9200.0,20.0944,20.0944,20.0781,20.0863,9200.0
2015-04-09 12:35:00,24.56,24.59,24.56,24.56,9600.0,20.0863,20.1108,20.0863,20.0863,9600.0
2015-04-09 12:40:00,24.56,24.57,24.55,24.57,11400.0,20.0863,20.0944,20.0781,20.0944,11400.0
2015-04-09 12:45:00,24.57,24.59,24.56,24.57,12200.0,20.0944,20.1108,20.0863,20.0944,12200.0
2015-04-09 12:50:00,24.57,24.6,24.57,24.6,19600.0,20.0944,20.119,20.0944,20.119,19600.0
2015-04-09 12:55:00,24.6,24.6,24.59,24.59,10400.0,20.119,20.119,20.1108,20.1108,10400.0
2015-04-09 13:00:00,24.6,24.61,24.57,24.58,13800.0,20.119,20.1271,20.0944,20.1026,13800.0
2015-04-09 13:05:00,24.58,24.6,24.57,24.57,43000.0,20.1026,20.119,20.0944,20.0944,43000.0
2015-04-09 13:10:00,24.58,24.59,24.58,24.59,5200.0,20.1026,20.1108,20.1026,20.1108,5200.0
2015-04-09 13:15:00,24.59,24.6,24.58,24.6,4400.0,20.1108,20.119,20.1026,20.119,4400.0
2015-04-09 13:20:00,24.6,24.65,24.59,24.64,13600.0,20.119,20.1599,20.1108,20.1517,13600.0
2015-04-09 13:25:00,24.64,24.66,24.63,24.64,21200.0,20.1517,20.168,20.1435,20.1517,21200.0
2015-04-09 13:30:00,24.63,24.63,24.6,24.61,13200.0,20.1435,20.1435,20.119,20.1271,13200.0
2015-04-09 13:35:00,24.6,24.61,24.57,24.58,24000.0,20.119,20.1271,20.0944,20.1026,24000.0
2015-04-09 13:40:00,24.58,24.6,24.57,24.59,26400.0,20.1026,20.119,20.0944,20.1108,26400.0
2015-04-09 13:45:00,24.59,24.61,24.59,24.6,15200.0,20.1108,20.1271,20.1108,20.119,15200.0
2015-04-09 13:50:00,24.61,24.62,24.59,24.59,7400.0,20.1271,20.1353,20.1108,20.1108,7400.0
2015-04-09 13:55:00,24.6,24.6,24.59,24.59,5600.0,20.119,20.119,20.1108,20.1108,5600.0
2015-04-09 14:00:00,24.59,24.6,24.57,24.6,8800.0,20.1108,20.119,20.0944,20.119,8800.0
2015-04-09 14:05:00,24.6,24.61,24.59,24.6,10000.0,20.119,20.1271,20.1108,20.119,10000.0
2015-04-09 14:10:00,24.61,24.61,24.58,24.58,27800.0,20.1271,20.1271,20.1026,20.1026,27800.0
2015-04-09 14:15:00,24.58,24.6,24.57,24.58,9600.0,20.1026,20.119,20.0944,20.1026,9600.0
2015-04-09 14:20:00,24.58,24.58,24.56,24.56,5400.0,20.1026,20.1026,20.0863,20.0863,5400.0
2015-04-09 14:25:00,24.56,24.59,24.56,24.59,18000.0,20.0863,20.1108,20.0863,20.1108,18000.0
2015-04-09 14:30:00,24.59,24.6,24.58,24.59,16200.0,20.1108,20.119,20.1026,20.1108,16200.0
2015-04-09 14:35:00,24.59,24.62,24.59,24.62,16000.0,20.1108,20.1353,20.1108,20.1353,16000.0
2015-04-09 14:40:00,24.62,24.63,24.61,24.61,12400.0,20.1353,20.1435,20.1271,20.1271,12400.0
2015-04-09 14:45:00,24.61,24.61,24.6,24.61,22800.0,20.1271,20.1271,20.119,20.1271,22800.0
2015-04-09 14:50:00,24.61,24.64,24.61,24.64,24400.0,20.1271,20.1517,20.1271,20.1517,24400.0
2015-04-09 14:55:00,24.63,24.65,24.63,24.64,13600.0,20.1435,20.1599,20.1435,20.1517,13600.0
2015-04-09 15:00:00,24.65,24.68,24.65,24.67,14600.0,20.1599,20.1844,20.1599,20.1762,14600.0
2015-04-09 15:05:00,24.67,24.67,24.64,24.65,14600.0,20.1762,20.1762,20.1517,20.1599,14600.0
2015-04-09 15:10:00,24.65,24.74,24.64,24.72,44400.0,20.1599,20.2335,20.1517,20.2171,44400.0
2015-04-09 15:15:00,24.72,24.72,24.68,24.69,17200.0,20.2171,20.2171,20.1844,20.1926,17200.0
2015-04-09 15:20:00,24.7,24.7,24.67,24.68,41000.0,20.2007,20.2007,20.1762,20.1844,41000.0
2015-04-09 15:25:00,24.68,24.68,24.65,24.68,25000.0,20.1844,20.1844,20.1599,20.1844,25000.0
2015-04-09 15:30:00,24.68,24.68,24.64,24.64,39000.0,20.1844,20.1844,20.1517,20.1517,39000.0
2015-04-09 15:35:00,24.64,24.65,24.62,24.65,35000.0,20.1517,20.1599,20.1353,20.1599,35000.0
2015-04-09 15:40:00,24.65,24.7,24.65,24.68,103200.0,20.1599,20.2007,20.1599,20.1844,103200.0
2015-04-09 15:45:00,24.68,24.73,24.68,24.71,112000.0,20.1844,20.2253,20.1844,20.2089,112000.0
2015-04-09 15:50:00,24.71,24.75,24.71,24.72,125400.0,20.2089,20.2416,20.2089,20.2171,125400.0
2015-04-09 15:55:00,24.72,24.72,24.7,24.7,157800.0,20.2171,20.2171,20.2007,20.2007,157800.0
2015-04-10 09:30:00,24.8,24.86,24.67,24.77,81200.0,20.2825,20.3316,20.1762,20.258,81200.0
2015-04-10 09:35:00,24.78,24.82,24.75,24.79,23600.0,20.2662,20.2989,20.2416,20.2744,23600.0
2015-04-10 09:40:00,24.79,24.87,24.78,24.82,25600.0,20.2744,20.3398,20.2662,20.2989,25600.0
2015-04-10 09:45:00,24.81,24.81,24.74,24.77,11200.0,20.2907,20.2907,20.2335,20.258,11200.0
2015-04-10 09:50:00,24.77,24.85,24.77,24.83,44800.0,20.258,20.3234,20.258,20.3071,44800.0
2015-04-10 09:55:00,24.83,24.83,24.77,24.78,14800.0,20.3071,20.3071,20.258,20.2662,14800.0
2015-04-10 10:00:00,24.78,24.85,24.77,24.85,23600.0,20.2662,20.3234,20.258,20.3234,23600.0
2015-04-10 10:05:00,24.85,24.87,24.82,24.82,18800.0,20.3234,20.3398,20.2989,20.2989,18800.0
2015-04-10 10:10:00,24.82,24.86,24.82,24.83,20400.0,20.2989,20.3316,20.2989,20.3071,20400.0
2015-04-10 10:15:00,24.85,24.87,24.84,24.86,35800.0,20.3234,20.3398,20.3152,20.3316,35800.0
2015-04-10 10:20:00,24.86,24.91,24.85,24.88,17200.0,20.3316,20.3725,20.3234,20.348,17200.0
2015-04-10 10:25:00,24.87,24.91,24.86,24.91,19200.0,20.3398,20.3725,20.3316,20.3725,19200.0
2015-04-10 10:30:00,24.92,24.92,24.88,24.9,14000.0,20.3807,20.3807,20.348,20.3643,14000.0
2015-04-10 10:35:00,24.89,24.92,24.89,24.9,68200.0,20.3561,20.3807,20.3561,20.3643,68200.0
2015-04-10 10:40:00,24.9,24.95,24.9,24.94,43800.0,20.3643,20.4052,20.3643,20.397,43800.0
2015-04-10 10:45:00,24.94,24.94,24.93,24.93,12600.0,20.397,20.397,20.3889,20.3889,12600.0
2015-04-10 10:50:00,24.93,24.96,24.92,24.93,22600.0,20.3889,20.4134,20.3807,20.3889,22600.0
2015-04-10 10:55:00,24.93,24.93,24.9,24.91,18600.0,20.3889,20.3889,20.3643,20.3725,18600.0
2015-04-10 11:00:00,24.91,24.95,24.9,24.92,27000.0,20.3725,20.4052,20.3643,20.3807,27000.0
2015-04-10 11:05:00,24.93,24.95,24.92,24.95,18800.0,20.3889,20.4052,20.3807,20.4052,18800.0
2015-04-10 11:10:00,24.95,24.95,24.9,24.91,226400.0,20.4052,20.4052,20.3643,20.3725,226400.0
2015-04-10 11:15:00,24.91,24.93,24.89,24.89,128600.0,20.3725,20.3889,20.3561,20.3561,128600.0
2015-04-10 11:20:00,24.9,24.93,24.9,24.92,14600.0,20.3643,20.3889,20.3643,20.3807,14600.0
2015-04-10 11:25:00,24.91,24.93,24.9,24.93,18800.0,20.3725,20.3889,20.3643,20.3889,18800.0
2015-04-10 11:30:00,24.93,24.98,24.93,24.98,40000.0,20.3889,20.4297,20.3889,20.4297,40000.0
2015-04-10 11:35:00,24.97,25.0,24.97,24.99,19800.0,20.4216,20.4461,20.4216,20.4379,19800.0
2015-04-10 11:40:00,24.98,24.99,24.95,24.95,16200.0,20.4297,20.4379,20.4052,20.4052,16200.0
2015-04-10 11:45:00,24.95,24.97,24.94,24.95,17000.0,20.4052,20.4216,20.397,20.4052,17000.0
2015-04-10 11:50:00,24.95,24.95,24.93,24.93,13600.0,20.4052,20.4052,20.3889,20.3889,13600.0
2015-04-10 11:55:00,24.94,24.95,24.93,24.94,11000.0,20.397,20.4052,20.3889,20.397,11000.0
2015-04-10 12:00:00,24.93,24.96,24.93,24.93,18600.0,20.3889,20.4134,20.3889,20.3889,18600.0
2015-04-10 12:05:00,24.94,24.96,24.93,24.96,11600.0,20.397,20.4134,20.3889,20.4134,11600.0
2015-04-10 12:10:00,24.96,24.99,24.94,24.95,25800.0,20.4134,20.4379,20.397,20.4052,25800.0
2015-04-10 12:15:00,24.94,24.94,24.92,24.93,20400.0,20.397,20.397,20.3807,20.3889,20400.0
2015-04-10 12:20:00,24.93,24.93,24.9,24.93,15200.0,20.3889,20.3889,20.3643,20.3889,15200.0
2015-04-10 12:25:00,24.93,24.96,24.91,24.93,24800.0,20.3889,20.4134,20.3725,20.3889,24800.0
2015-04-10 12:30:00,24.93,24.93,24.9,24.9,24800.0,20.3889,20.3889,20.3643,20.3643,24800.0
2015-04-10 12:35:00,24.91,24.98,24.91,24.98,20200.0,20.3725,20.4297,20.3725,20.4297,20200.0
2015-04-10 12:40:00,24.98,24.98,24.96,24.96,18400.0,20.4297,20.4297,20.4134,20.4134,18400.0
2015-04-10 12:45:00,24.96,24.99,24.96,24.99,15000.0,20.4134,20.4379,20.4134,20.4379,15000.0
2015-04-10 12:50:00,24.98,24.98,24.96,24.97,21400.0,20.4297,20.4297,20.4134,20.4216,21400.0
2015-04-10 12:55:00,24.97,24.97,24.93,24.94,16800.0,20.4216,20.4216,20.3889,20.397,16800.0
2015-04-10 13:00:00,24.95,24.97,24.95,24.97,17000.0,20.4052,20.4216,20.4052,20.4216,17000.0
2015-04-10 13:05:00,24.97,24.98,24.96,24.98,18200.0,20.4216,20.4297,20.4134,20.4297,18200.0
2015-04-10 13:10:00,24.97,24.98,24.97,24.98,12800.0,20.4216,20.4297,20.4216,20.4297,12800.0
2015-04-10 13:15:00,24.97,24.98,24.96,24.97,14400.0,20.4216,20.4297,20.4134,20.4216,14400.0
2015-04-10 13:20:00,24.97,24.97,24.93,24.95,14200.0,20.4216,20.4216,20.3889,20.4052,14200.0
2015-04-10 13:25:00,24.95,24.96,24.91,24.93,13000.0,20.4052,20.4134,20.3725,20.3889,13000.0
2015-04-10 13:30:00,24.93,24.94,24.91,24.91,10000.0,20.3889,20.397,20.3725,20.3725,10000.0
2015-04-10 13:35:00,24.91,24.95,24.91,24.94,21600.0,20.3725,20.4052,20.3725,20.397,21600.0
2015-04-10 13:40:00,24.95,24.98,24.95,24.98,30000.0,20.4052,20.4297,20.4052,20.4297,30000.0
2015-04-10 13:45:00,24.98,25.02,24.98,25.01,22600.0,20.4297,20.4625,20.4297,20.4543,22600.0
2015-04-10 13:50:00,25.02,25.02,25.0,25.0,17200.0,20.4625,20.4625,20.4461,20.4461,17200.0
2015-04-10 13:55:00,25.0,25.03,25.0,25.03,13800.0,20.4461,20.4706,20.4461,20.4706,13800.0
2015-04-10 14:00:00,25.02,25.04,25.0,25.0,12400.0,20.4625,20.4788,20.4461,20.4461,12400.0
2015-04-10 14:05:00,25.01,25.01,24.98,25.0,19800.0,20.4543,20.4543,20.4297,20.4461,19800.0
2015-04-10 14:10:00,25.0,25.01,24.99,25.0,26800.0,20.4461,20.4543,20.4379,20.4461,26800.0
2015-04-10 14:15:00,24.99,25.0,24.97,24.99,24800.0,20.4379,20.4461,20.4216,20.4379,24800.0
2015-04-10 14:20:00,24.98,25.0,24.98,25.0,45400.0,20.4297,20.4461,20.4297,20.4461,45400.0
2015-04-10 14:25:00,25.0,25.03,25.0,25.02,21600.0,20.4461,20.4706,20.4461,20.4625,21600.0
2015-04-10 14:30:00,25.03,25.03,25.0,25.02,17000.0,20.4706,20.4706,20.4461,20.4625,17000.0
2015-04-10 14:35:00,25.01,25.02,25.0,25.01,21600.0,20.4543,20.4625,20.4461,20.4543,21600.0
2015-04-10 14:40:00,25.01,25.02,25.0,25.0,45800.0,20.4543,20.4625,20.4461,20.4461,45800.0
2015-04-10 14:45:00,25.0,25.05,25.0,25.04,55400.0,20.4461,20.487,20.4461,20.4788,55400.0
2015-04-10 14:50:00,25.04,25.04,25.0,25.01,42200.0,20.4788,20.4788,20.4461,20.4543,42200.0
2015-04-10 14:55:00,25.01,25.02,25.0,25.0,48000.0,20.4543,20.4625,20.4461,20.4461,48000.0
2015-04-10 15:00:00,25.0,25.0,25.0,25.0,29000.0,20.4461,20.4461,20.4461,20.4461,29000.0
2015-04-10 15:05:00,25.0,25.01,24.99,25.01,20800.0,20.4461,20.4543,20.4379,20.4543,20800.0
2015-04-10 15:10:00,25.01,25.03,25.01,25.02,22400.0,20.4543,20.4706,20.4543,20.4625,22400.0
2015-04-10 15:15:00,25.01,25.01,24.95,24.97,38200.0,20.4543,20.4543,20.4052,20.4216,38200.0
2015-04-10 15:20:00,24.96,24.98,24.95,24.98,21600.0,20.4134,20.4297,20.4052,20.4297,21600.0
2015-04-10 15:25:00,24.98,25.0,24.95,25.0,47000.0,20.4297,20.4461,20.4052,20.4461,47000.0
2015-04-10 15:30:00,25.0,25.03,25.0,25.02,52800.0,20.4461,20.4706,20.4461,20.4625,52800.0
2015-04-10 15:35:00,25.03,25.03,25.01,25.02,37000.0,20.4706,20.4706,20.4543,20.4625,37000.0
2015-04-10 15:40:00,25.02,25.06,25.01,25.05,54800.0,20.4625,20.4952,20.4543,20.487,54800.0
2015-04-10 15:45:00,25.05,25.05,25.03,25.04,37400.0,20.487,20.487,20.4706,20.4788,37400.0
2015-04-10 15:50:00,25.0,25.04,24.98,24.98,198000.0,20.4461,20.4788,20.4297,20.4297,198000.0
2015-04-10 15:55:00,24.98,25.0,24.97,25.0,427600.0,20.4297,20.4461,20.4216,20.4461,427600.0
2015-04-13 09:30:00,25.02,25.03,24.88,24.97,64200.0,20.4625,20.4706,20.348,20.4216,64200.0
2015-04-13 09:35:00,24.97,25.05,24.95,25.05,17600.0,20.4216,20.487,20.4052,20.487,17600.0
2015-04-13 09:40:00,25.03,25.06,25.02,25.04,11800.0,20.4706,20.4952,20.4625,20.4788,11800.0
2015-04-13 09:45:00,25.05,25.06,25.0,25.02,23200.0,20.487,20.4952,20.4461,20.4625,23200.0
2015-04-13 09:50:00,25.02,25.04,25.0,25.04,31000.0,20.4625,20.4788,20.4461,20.4788,31000.0
2015-04-13 09:55:00,25.04,25.08,25.04,25.07,24600.0,20.4788,20.5115,20.4788,20.5034,24600.0
2015-04-13 10:00:00,25.06,25.07,25.0,25.0,27600.0,20.4952,20.5034,20.4461,20.4461,27600.0
2015-04-13 10:05:00,24.99,25.02,24.99,24.99,54200.0,20.4379,20.4625,20.4379,20.4379,54200.0
2015-04-13 10:10:00,24.99,25.02,24.98,25.02,20400.0,20.4379,20.4625,20.4297,20.4625,20400.0
2015-04-13 10:15:00,25.02,25.03,25.0,25.02,21000.0,20.4625,20.4706,20.4461,20.4625,21000.0
2015-04-13 10:20:00,25.01,25.03,25.0,25.03,37000.0,20.4543,20.4706,20.4461,20.4706,37000.0
2015-04-13 10:25:00,25.02,25.02,24.96,24.96,26400.0,20.4625,20.4625,20.4134,20.4134,26400.0
2015-04-13 10:30:00,24.96,25.01,24.94,24.99,91400.0,20.4134,20.4543,20.397,20.4379,91400.0
2015-04-13 10:35:00,24.98,24.99,24.95,24.98,25400.0,20.4297,20.4379,20.4052,20.4297,25400.0
2015-04-13 10:40:00,24.97,24.99,24.96,24.98,26800.0,20.4216,20.4379,20.4134,20.4297,26800.0
2015-04-13 10:45:00,24.98,24.99,24.97,24.98,26800.0,20.4297,20.4379,20.4216,20.4297,26800.0
2015-04-13 10:50:00,24.98,25.0,24.98,24.98,39800.0,20.4297,20.4461,20.4297,20.4297,39800.0
2015-04-13 10:55:00,24.98,25.0,24.98,24.99,35200.0,20.4297,20.4461,20.4297,20.4379,35200.0
2015-04-13 11:00:00,24.99,24.99,24.96,24.97,11200.0,20.4379,20.4379,20.4134,20.4216,11200.0
2015-04-13 11:05:00,24.96,24.96,24.95,24.96,14200.0,20.4134,20.4134,20.4052,20.4134,14200.0
2015-04-13 11:10:00,24.97,24.97,24.93,24.94,25000.0,20.4216,20.4216,20.3889,20.397,25000.0
2015-04-13 11:15:00,24.94,24.94,24.93,24.93,18000.0,20.397,20.397,20.3889,20.3889,18000.0
2015-04-13 11:20:00,24.93,24.93,24.9,24.91,15600.0,20.3889,20.3889,20.3643,20.3725,15600.0
2015-04-13 11:25:00,24.91,24.92,24.9,24.9,15600.0,20.3725,20.3807,20.3643,20.3643,15600.0
2015-04-13 11:30:00,24.9,24.96,24.9,24.93,18200.0,20.3643,20.4134,20.3643,20.3889,18200.0
2015-04-13 11:35:00,24.93,24.96,24.93,24.93,13400.0,20.3889,20.4134,20.3889,20.3889,13400.0
2015-04-13 11:40:00,24.92,24.92,24.91,24.91,13800.0,20.3807,20.3807,20.3725,20.3725,13800.0
2015-04-13 11:45:00,24.91,24.94,24.91,24.92,7600.0,20.3725,20.397,20.3725,20.3807,7600.0
2015-04-13 11:50:00,24.92,24.97,24.92,24.95,60600.0,20.3807,20.4216,20.3807,20.4052,60600.0
2015-04-13 11:55:00,24.95,24.98,24.95,24.97,19200.0,20.4052,20.4297,20.4052,20.4216,19200.0
2015-04-13 12:00:00,24.97,24.98,24.95,24.96,17400.0,20.4216,20.4297,20.4052,20.4134,17400.0
2015-04-13 12:05:00,24.96,24.96,24.93,24.93,13800.0,20.4134,20.4134,20.3889,20.3889,13800.0
2015-04-13 12:10:00,24.93,24.93,24.9,24.93,20000.0,20.3889,20.3889,20.3643,20.3889,20000.0
2015-04-13 12:15:00,24.92,24.92,24.89,24.89,7800.0,20.3807,20.3807,20.3561,20.3561,7800.0
2015-04-13 12:20:00,24.9,24.9,24.87,24.88,13800.0,20.3643,20.3643,20.3398,20.348,13800.0
2015-04-13 12:25:00,24.88,24.88,24.84,24.85,17400.0,20.348,20.348,20.3152,20.3234,17400.0
2015-04-13 12:30:00,24.86,24.9,24.85,24.89,126400.0,20.3316,20.3643,20.3234,20.3561,126400.0
2015-04-13 12:35:00,24.88,24.89,24.87,24.88,9800.0,20.348,20.3561,20.3398,20.348,9800.0
2015-04-13 12:40:00,24.88,24.88,24.82,24.83,22800.0,20.348,20.348,20.2989,20.3071,22800.0
2015-04-13 12:45:00,24.83,24.83,24.79,24.81,23400.0,20.3071,20.3071,20.2744,20.2907,23400.0
2015-04-13 12:50:00,24.81,24.82,24.8,24.82,8000.0,20.2907,20.2989,20.2825,20.2989,8000.0
2015-04-13 12:55:00,24.81,24.81,24.8,24.8,10800.0,20.2907,20.2907,20.2825,20.2825,10800.0
2015-04-13 13:00:00,24.8,24.81,24.77,24.78,30200.0,20.2825,20.2907,20.258,20.2662,30200.0
2015-04-13 13:05:00,24.78,24.85,24.77,24.84,236400.0,20.2662,20.3234,20.258,20.3152,236400.0
2015-04-13 13:10:00,24.84,24.84,24.81,24.83,18200.0,20.3152,20.3152,20.2907,20.3071,18200.0
2015-04-13 13:15:00,24.82,24.83,24.81,24.82,19200.0,20.2989,20.3071,20.2907,20.2989,19200.0
2015-04-13 13:20:00,24.82,24.83,24.81,24.82,42800.0,20.2989,20.3071,20.2907,20.2989,42800.0
2015-04-13 13:25:00,24.82,24.84,24.81,24.82,61400.0,20.2989,20.3152,20.2907,20.2989,61400.0
2015-04-13 13:30:00,24.82,24.82,24.78,24.81,43000.0,20.2989,20.2989,20.2662,20.2907,43000.0
2015-04-13 13:35:00,24.82,24.84,24.81,24.83,15400.0,20.2989,20.3152,20.2907,20.3071,15400.0
2015-04-13 13:40:00,24.83,24.84,24.79,24.81,20000.0,20.3071,20.3152,20.2744,20.2907,20000.0
2015-04-13 13:45:00,24.81,24.81,24.75,24.75,12600.0,20.2907,20.2907,20.2416,20.2416,12600.0
2015-04-13 13:50:00,24.75,24.82,24.74,24.81,50200.0,20.2416,20.2989,20.2335,20.2907,50200.0
2015-04-13 13:55:00,24.81,24.82,24.78,24.8,8200.0,20.2907,20.2989,20.2662,20.2825,8200.0
2015-04-13 14:00:00,24.79,24.8,24.77,24.79,9800.0,20.2744,20.2825,20.258,20.2744,9800.0
2015-04-13 14:05:00,24.8,24.8,24.75,24.75,6800.0,20.2825,20.2825,20.2416,20.2416,6800.0
2015-04-13 14:10:00,24.75,24.75,24.71,24.74,25200.0,20.2416,20.2416,20.2089,20.2335,25200.0
2015-04-13 14:15:00,24.74,24.74,24.71,24.73,11800.0,20.2335,20.2335,20.2089,20.2253,11800.0
2015-04-13 14:20:00,24.73,24.75,24.71,24.74,16000.0,20.2253,20.2416,20.2089,20.2335,16000.0
2015-04-13 14:25:00,24.74,24.74,24.73,24.74,12000.0,20.2335,20.2335,20.2253,20.2335,12000.0
2015-04-13 14:30:00,24.75,24.76,24.73,24.74,21800.0,20.2416,20.2498,20.2253,20.2335,21800.0
2015-04-13 14:35:00,24.75,24.75,24.73,24.74,10200.0,20.2416,20.2416,20.2253,20.2335,10200.0
2015-04-13 14:40:00,24.75,24.75,24.73,24.73,69200.0,20.2416,20.2416,20.2253,20.2253,69200.0
2015-04-13 14:45:00,24.73,24.73,24.69,24.7,27200.0,20.2253,20.2253,20.1926,20.2007,27200.0
2015-04-13 14:50:00,24.7,24.72,24.66,24.71,36800.0,20.2007,20.2171,20.168,20.2089,36800.0
2015-04-13 14:55:00,24.72,24.75,24.72,24.75,44400.0,20.2171,20.2416,20.2171,20.2416,44400.0
2015-04-13 15:00:00,24.75,24.75,24.72,24.73,11800.0,20.2416,20.2416,20.2171,20.2253,11800.0
2015-04-13 15:05:00,24.73,24.79,24.73,24.78,20400.0,20.2253,20.2744,20.2253,20.2662,20400.0
2015-04-13 15:10:00,24.77,24.83,24.77,24.83,67400.0,20.258,20.3071,20.258,20.3071,67400.0
2015-04-13 15:15:00,24.81,24.84,24.8,24.81,84400.0,20.2907,20.3152,20.2825,20.2907,84400.0
2015-04-13 15:20:00,24.82,24.82,24.75,24.77,22200.0,20.2989,20.2989,20.2416,20.258,22200.0
2015-04-13 15:25:00,24.76,24.76,24.72,24.73,44200.0,20.2498,20.2498,20.2171,20.2253,44200.0
2015-04-13 15:30:00,24.72,24.74,24.71,24.72,38200.0,20.2171,20.2335,20.2089,20.2171,38200.0
2015-04-13 15:35:00,24.72,24.72,24.7,24.72,38600.0,20.2171,20.2171,20.2007,20.2171,38600.0
2015-04-13 15:40:00,24.72,24.73,24.7,24.71,55800.0,20.2171,20.2253,20.2007,20.2089,55800.0
2015-04-13 15:45:00,24.71,24.74,24.69,24.74,167800.0,20.2089,20.2335,20.1926,20.2335,167800.0
2015-04-13 15:50:00,24.74,24.74,24.73,24.74,88000.0,20.2335,20.2335,20.2253,20.2335,88000.0
2015-04-13 15:55:00,24.74,24.78,24.74,24.78,349000.0,20.2335,20.2662,20.2335,20.2662,349000.0
2015-04-14 09:30:00,24.66,24.69,24.63,24.68,38200.0,20.168,20.1926,20.1435,20.1844,38200.0
2015-04-14 09:35:00,24.71,24.71,24.67,24.67,6600.0,20.2089,20.2089,20.1762,20.1762,6600.0
2015-04-14 09:40:00,24.68,24.72,24.64,24.64,4600.0,20.1844,20.2171,20.1517,20.1517,4600.0
2015-04-14 09:45:00,24.62,24.62,24.51,24.58,6000.0,20.1353,20.1353,20.0454,20.1026,6000.0
2015-04-14 09:50:00,24.59,24.6,24.52,24.56,11000.0,20.1108,20.119,20.0535,20.0863,11000.0
2015-04-14 09:55:00,24.56,24.56,24.49,24.52,11000.0,20.0863,20.0863,20.029,20.0535,11000.0
2015-04-14 10:00:00,24.5,24.5,24.41,24.42,18800.0,20.0372,20.0372,19.9636,19.9718,18800.0
2015-04-14 10:05:00,24.4,24.43,24.36,24.43,20600.0,19.9554,19.9799,19.9227,19.9799,20600.0
2015-04-14 10:10:00,24.43,24.46,24.41,24.46,8200.0,19.9799,20.0045,19.9636,20.0045,8200.0
2015-04-14 10:15:00,24.45,24.47,24.41,24.41,26600.0,19.9963,20.0126,19.9636,19.9636,26600.0
2015-04-14 10:20:00,24.43,24.43,24.39,24.42,44000.0,19.9799,19.9799,19.9472,19.9718,44000.0
2015-04-14 10:25:00,24.41,24.47,24.41,24.45,114200.0,19.9636,20.0126,19.9636,19.9963,114200.0
2015-04-14 10:30:00,24.44,24.44,24.39,24.43,41000.0,19.9881,19.9881,19.9472,19.9799,41000.0
2015-04-14 10:35:00,24.43,24.46,24.42,24.46,41000.0,19.9799,20.0045,19.9718,20.0045,41000.0
2015-04-14 10:40:00,24.48,24.5,24.46,24.49,23000.0,20.0208,20.0372,20.0045,20.029,23000.0
2015-04-14 10:45:00,24.48,24.5,24.48,24.49,16800.0,20.0208,20.0372,20.0208,20.029,16800.0
2015-04-14 10:50:00,24.5,24.5,24.47,24.48,35600.0,20.0372,20.0372,20.0126,20.0208,35600.0
2015-04-14 10:55:00,24.47,24.48,24.43,24.43,28200.0,20.0126,20.0208,19.9799,19.9799,28200.0
2015-04-14 11:00:00,24.43,24.45,24.43,24.43,47600.0,19.9799,19.9963,19.9799,19.9799,47600.0
2015-04-14 11:05:00,24.45,24.51,24.45,24.5,31800.0,19.9963,20.0454,19.9963,20.0372,31800.0
2015-04-14 11:10:00,24.5,24.58,24.5,24.56,23000.0,20.0372,20.1026,20.0372,20.0863,23000.0
2015-04-14 11:15:00,24.57,24.57,24.54,24.54,21600.0,20.0944,20.0944,20.0699,20.0699,21600.0
2015-04-14 11:20:00,24.53,24.53,24.48,24.49,10200.0,20.0617,20.0617,20.0208,20.029,10200.0
2015-04-14 11:25:00,24.49,24.5,24.47,24.48,10000.0,20.029,20.0372,20.0126,20.0208,10000.0
2015-04-14 11:30:00,24.48,24.48,24.45,24.46,22800.0,20.0208,20.0208,19.9963,20.0045,22800.0
2015-04-14 11:35:00,24.46,24.46,24.45,24.46,9800.0,20.0045,20.0045,19.9963,20.0045,9800.0
2015-04-14 11:40:00,24.46,24.49,24.46,24.48,12800.0,20.0045,20.029,20.0045,20.0208,12800.0
2015-04-14 11:45:00,24.49,24.49,24.49,24.49,10800.0,20.029,20.029,20.029,20.029,10800.0
2015-04-14 11:50:00,24.49,24.5,24.48,24.49,9800.0,20.029,20.0372,20.0208,20.029,9800.0
2015-04-14 11:55:00,24.49,24.51,24.49,24.5,16400.0,20.029,20.0454,20.029,20.0372,16400.0
2015-04-14 12:00:00,24.51,24.51,24.48,24.48,11200.0,20.0454,20.0454,20.0208,20.0208,11200.0
2015-04-14 12:05:00,24.48,24.52,24.48,24.52,13000.0,20.0208,20.0535,20.0208,20.0535,13000.0
2015-04-14 12:10:00,24.52,24.55,24.52,24.55,13000.0,20.0535,20.0781,20.0535,20.0781,13000.0
2015-04-14 12:15:00,24.55,24.55,24.53,24.54,11800.0,20.0781,20.0781,20.0617,20.0699,11800.0
2015-04-14 12:20:00,24.55,24.55,24.53,24.54,12400.0,20.0781,20.0781,20.0617,20.0699,12400.0
2015-04-14 12:25:00,24.54,24.55,24.54,24.55,12600.0,20.0699,20.0781,20.0699,20.0781,12600.0
2015-04-14 12:30:00,24.55,24.62,24.55,24.61,20400.0,20.0781,20.1353,20.0781,20.1271,20400.0
2015-04-14 12:35:00,24.62,24.62,24.59,24.59,73400.0,20.1353,20.1353,20.1108,20.1108,73400.0
2015-04-14 12:40:00,24.6,24.61,24.58,24.59,14400.0,20.119,20.1271,20.1026,20.1108,14400.0
2015-04-14 12:45:00,24.59,24.59,24.58,24.58,5400.0,20.1108,20.1108,20.1026,20.1026,5400.0
2015-04-14 12:50:00,24.58,24.6,24.58,24.58,24800.0,20.1026,20.119,20.1026,20.1026,24800.0
2015-04-14 12:55:00,24.57,24.57,24.55,24.55,15600.0,20.0944,20.0944,20.0781,20.0781,15600.0
2015-04-14 13:00:00,24.56,24.56,24.53,24.54,22200.0,20.0863,20.0863,20.0617,20.0699,22200.0
2015-04-14 13:05:00,24.54,24.55,24.5,24.5,20600.0,20.0699,20.0781,20.0372,20.0372,20600.0
2015-04-14 13:10:00,24.51,24.52,24.5,24.51,17200.0,20.0454,20.0535,20.0372,20.0454,17200.0
2015-04-14 13:15:00,24.51,24.51,24.48,24.5,27600.0,20.0454,20.0454,20.0208,20.0372,27600.0
2015-04-14 13:20:00,24.5,24.52,24.5,24.52,13000.0,20.0372,20.0535,20.0372,20.0535,13000.0
2015-04-14 13:25:00,24.52,24.55,24.52,24.54,17400.0,20.0535,20.0781,20.0535,20.0699,17400.0
2015-04-14 13:30:00,24.55,24.58,24.54,24.56,34800.0,20.0781,20.1026,20.0699,20.0863,34800.0
2015-04-14 13:35:00,24.56,24.56,24.53,24.53,13600.0,20.0863,20.0863,20.0617,20.0617,13600.0
2015-04-14 13:40:00,24.53,24.55,24.53,24.54,14000.0,20.0617,20.0781,20.0617,20.0699,14000.0
2015-04-14 13:45:00,24.54,24.55,24.51,24.51,20800.0,20.0699,20.0781,20.0454,20.0454,20800.0
2015-04-14 13:50:00,24.5,24.5,24.48,24.49,38600.0,20.0372,20.0372,20.0208,20.029,38600.0
2015-04-14 13:55:00,24.48,24.5,24.47,24.47,15600.0,20.0208,20.0372,20.0126,20.0126,15600.0
2015-04-14 14:00:00,24.47,24.47,24.4,24.42,28400.0,20.0126,20.0126,19.9554,19.9718,28400.0
2015-04-14 14:05:00,24.42,24.44,24.4,24.42,32800.0,19.9718,19.9881,19.9554,19.9718,32800.0
2015-04-14 14:10:00,24.43,24.44,24.42,24.44,33000.0,19.9799,19.9881,19.9718,19.9881,33000.0
2015-04-14 14:15:00,24.44,24.45,24.43,24.45,42400.0,19.9881,19.9963,19.9799,19.9963,42400.0
2015-04-14 14:20:00,24.45,24.46,24.45,24.46,54800.0,19.9963,20.0045,19.9963,20.0045,54800.0
2015-04-14 14:25:00,24.46,24.49,24.46,24.46,26200.0,20.0045,20.029,20.0045,20.0045,26200.0
2015-04-14 14:30:00,24.47,24.48,24.46,24.47,24800.0,20.0126,20.0208,20.0045,20.0126,24800.0
2015-04-14 14:35:00,24.47,24.47,24.44,24.46,39200.0,20.0126,20.0126,19.9881,20.0045,39200.0
2015-04-14 14:40:00,24.45,24.46,24.44,24.46,28400.0,19.9963,20.0045,19.9881,20.0045,28400.0
2015-04-14 14:45:00,24.46,24.47,24.45,24.46,18400.0,20.0045,20.0126,19.9963,20.0045,18400.0
2015-04-14 14:50:00,24.47,24.48,24.45,24.46,60600.0,20.0126,20.0208,19.9963,20.0045,60600.0
2015-04-14 14:55:00,24.46,24.52,24.46,24.5,30400.0,20.0045,20.0535,20.0045,20.0372,30400.0
2015-04-14 15:00:00,24.5,24.5,24.48,24.48,50200.0,20.0372,20.0372,20.0208,20.0208,50200.0
2015-04-14 15:05:00,24.48,24.48,24.46,24.46,23000.0,20.0208,20.0208,20.0045,20.0045,23000.0
2015-04-14 15:10:00,24.46,24.49,24.46,24.47,29800.0,20.0045,20.029,20.0045,20.0126,29800.0
2015-04-14 15:15:00,24.48,24.49,24.47,24.47,32400.0,20.0208,20.029,20.0126,20.0126,32400.0
2015-04-14 15:20:00,24.48,24.48,24.46,24.46,185200.0,20.0208,20.0208,20.0045,20.0045,185200.0
2015-04-14 15:25:00,24.46,24.47,24.43,24.43,48200.0,20.0045,20.0126,19.9799,19.9799,48200.0
2015-04-14 15:30:00,24.43,24.48,24.43,24.48,86200.0,19.9799,20.0208,19.9799,20.0208,86200.0
2015-04-14 15:35:00,24.48,24.49,24.44,24.44,74800.0,20.0208,20.029,19.9881,19.9881,74800.0
2015-04-14 15:40:00,24.44,24.45,24.43,24.43,38400.0,19.9881,19.9963,19.9799,19.9799,38400.0
2015-04-14 15:45:00,24.43,24.45,24.41,24.42,78000.0,19.9799,19.9963,19.9636,19.9718,78000.0
2015-04-14 15:50:00,24.41,24.41,24.39,24.4,139200.0,19.9636,19.9636,19.9472,19.9554,139200.0
2015-04-14 15:55:00,24.39,24.41,24.39,24.4,199400.0,19.9472,19.9636,19.9472,19.9554,199400.0
2015-04-15 09:30:00,24.45,24.61,24.36,24.61,53000.0,19.9963,20.1271,19.9227,20.1271,53000.0
2015-04-15 09:35:00,24.61,24.67,24.58,24.64,53000.0,20.1271,20.1762,20.1026,20.1517,53000.0
2015-04-15 09:40:00,24.64,24.73,24.61,24.73,24000.0,20.1517,20.2253,20.1271,20.2253,24000.0
2015-04-15 09:45:00,24.73,24.78,24.72,24.76,43200.0,20.2253,20.2662,20.2171,20.2498,43200.0
2015-04-15 09:50:00,24.76,24.8,24.76,24.8,24800.0,20.2498,20.2825,20.2498,20.2825,24800.0
2015-04-15 09:55:00,24.81,24.83,24.8,24.82,19400.0,20.2907,20.3071,20.2825,20.2989,19400.0
2015-04-15 10:00:00,24.82,24.84,24.78,24.79,30200.0,20.2989,20.3152,20.2662,20.2744,30200.0
2015-04-15 10:05:00,24.8,24.82,24.78,24.81,38400.0,20.2825,20.2989,20.2662,20.2907,38400.0
2015-04-15 10:10:00,24.81,24.83,24.8,24.83,19200.0,20.2907,20.3071,20.2825,20.3071,19200.0
2015-04-15 10:15:00,24.85,24.86,24.84,24.85,42600.0,20.3234,20.3316,20.3152,20.3234,42600.0
2015-04-15 10:20:00,24.86,24.86,24.8,24.82,28400.0,20.3316,20.3316,20.2825,20.2989,28400.0
2015-04-15 10:25:00,24.83,24.84,24.79,24.8,11400.0,20.3071,20.3152,20.2744,20.2825,11400.0
2015-04-15 10:30:00,24.8,24.85,24.8,24.85,20600.0,20.2825,20.3234,20.2825,20.3234,20600.0
2015-04-15 10:35:00,24.85,24.88,24.85,24.87,14000.0,20.3234,20.348,20.3234,20.3398,14000.0
2015-04-15 10:40:00,24.86,24.86,24.81,24.82,11600.0,20.3316,20.3316,20.2907,20.2989,11600.0
2015-04-15 10:45:00,24.81,24.82,24.78,24.78,33400.0,20.2907,20.2989,20.2662,20.2662,33400.0
2015-04-15 10:50:00,24.77,24.78,24.75,24.77,41200.0,20.258,20.2662,20.2416,20.258,41200.0
2015-04-15 10:55:00,24.77,24.79,24.76,24.79,19200.0,20.258,20.2744,20.2498,20.2744,19200.0
2015-04-15 11:00:00,24.8,24.8,24.75,24.76,40600.0,20.2825,20.2825,20.2416,20.2498,40600.0
2015-04-15 11:05:00,24.76,24.77,24.73,24.75,20400.0,20.2498,20.258,20.2253,20.2416,20400.0
2015-04-15 11:10:00,24.75,24.75,24.7,24.72,39800.0,20.2416,20.2416,20.2007,20.2171,39800.0
2015-04-15 11:15:00,24.72,24.73,24.7,24.71,19800.0,20.2171,20.2253,20.2007,20.2089,19800.0
2015-04-15 11:20:00,24.71,24.72,24.7,24.71,36800.0,20.2089,20.2171,20.2007,20.2089,36800.0
2015-04-15 11:25:00,24.71,24.72,24.7,24.7,14000.0,20.2089,20.2171,20.2007,20.2007,14000.0
2015-04-15 11:30:00,24.7,24.71,24.69,24.71,63000.0,20.2007,20.2089,20.1926,20.2089,63000.0
2015-04-15 11:35:00,24.72,24.72,24.7,24.7,28800.0,20.2171,20.2171,20.2007,20.2007,28800.0
2015-04-15 11:40:00,24.7,24.71,24.69,24.69,32400.0,20.2007,20.2089,20.1926,20.1926,32400.0
2015-04-15 11:45:00,24.69,24.71,24.69,24.71,11400.0,20.1926,20.2089,20.1926,20.2089,11400.0
2015-04-15 11:50:00,24.71,24.72,24.7,24.72,10800.0,20.2089,20.2171,20.2007,20.2171,10800.0
2015-04-15 11:55:00,24.72,24.75,24.72,24.74,18400.0,20.2171,20.2416,20.2171,20.2335,18400.0
2015-04-15 12:00:00,24.74,24.75,24.74,24.74,11800.0,20.2335,20.2416,20.2335,20.2335,11800.0
2015-04-15 12:05:00,24.74,24.77,24.74,24.75,18200.0,20.2335,20.258,20.2335,20.2416,18200.0
2015-04-15 12:10:00,24.75,24.78,24.74,24.74,22200.0,20.2416,20.2662,20.2335,20.2335,22200.0
2015-04-15 12:15:00,24.74,24.75,24.71,24.72,52000.0,20.2335,20.2416,20.2089,20.2171,52000.0
2015-04-15 12:20:00,24.72,24.73,24.72,24.73,24200.0,20.2171,20.2253,20.2171,20.2253,24200.0
2015-04-15 12:25:00,24.73,24.73,24.72,24.73,52000.0,20.2253,20.2253,20.2171,20.2253,52000.0
2015-04-15 12:30:00,24.73,24.75,24.71,24.71,21200.0,20.2253,20.2416,20.2089,20.2089,21200.0
2015-04-15 12:35:00,24.7,24.72,24.69,24.7,29800.0,20.2007,20.2171,20.1926,20.2007,29800.0
2015-04-15 12:40:00,24.7,24.74,24.7,24.74,58400.0,20.2007,20.2335,20.2007,20.2335,58400.0
2015-04-15 12:45:00,24.74,24.75,24.73,24.74,20800.0,20.2335,20.2416,20.2253,20.2335,20800.0
2015-04-15 12:50:00,24.73,24.76,24.73,24.76,25200.0,20.2253,20.2498,20.2253,20.2498,25200.0
2015-04-15 12:55:00,24.77,24.8,24.77,24.78,18000.0,20.258,20.2825,20.258,20.2662,18000.0
2015-04-15 13:00:00,24.78,24.81,24.78,24.81,15400.0,20.2662,20.2907,20.2662,20.2907,15400.0
2015-04-15 13:05:00,24.81,24.86,24.81,24.83,24000.0,20.2907,20.3316,20.2907,20.3071,24000.0
2015-04-15 13:10:00,24.84,24.85,24.82,24.82,14600.0,20.3152,20.3234,20.2989,20.2989,14600.0
2015-04-15 13:15:00,24.83,24.86,24.82,24.86,14600.0,20.3071,20.3316,20.2989,20.3316,14600.0
2015-04-15 13:20:00,24.87,24.89,24.85,24.89,12000.0,20.3398,20.3561,20.3234,20.3561,12000.0
2015-04-15 13:25:00,24.9,24.95,24.89,24.95,14200.0,20.3643,20.4052,20.3561,20.4052,14200.0
2015-04-15 13:30:00,24.96,24.97,24.92,24.93,14600.0,20.4134,20.4216,20.3807,20.3889,14600.0
2015-04-15 13:35:00,24.92,24.96,24.91,24.93,14600.0,20.3807,20.4134,20.3725,20.3889,14600.0
2015-04-15 13:40:00,24.93,24.97,24.92,24.96,44000.0,20.3889,20.4216,20.3807,20.4134,44000.0
2015-04-15 13:45:00,24.96,24.98,24.96,24.98,14600.0,20.4134,20.4297,20.4134,20.4297,14600.0
2015-04-15 13:50:00,24.97,24.98,24.96,24.98,24000.0,20.4216,20.4297,20.4134,20.4297,24000.0
2015-04-15 13:55:00,24.98,24.98,24.95,24.97,11400.0,20.4297,20.4297,20.4052,20.4216,11400.0
2015-04-15 14:00:00,24.97,24.98,24.94,24.96,15200.0,20.4216,20.4297,20.397,20.4134,15200.0
2015-04-15 14:05:00,24.96,24.97,24.95,24.96,23800.0,20.4134,20.4216,20.4052,20.4134,23800.0
2015-04-15 14:10:00,24.96,24.97,24.94,24.96,16800.0,20.4134,20.4216,20.397,20.4134,16800.0
2015-04-15 14:15:00,24.96,24.98,24.95,24.96,17400.0,20.4134,20.4297,20.4052,20.4134,17400.0
2015-04-15 14:20:00,24.96,24.96,24.93,24.93,15600.0,20.4134,20.4134,20.3889,20.3889,15600.0
2015-04-15 14:25:00,24.93,24.93,24.91,24.93,15000.0,20.3889,20.3889,20.3725,20.3889,15000.0
2015-04-15 14:30:00,24.93,24.93,24.9,24.92,19800.0,20.3889,20.3889,20.3643,20.3807,19800.0
2015-04-15 14:35:00,24.91,24.95,24.91,24.95,43400.0,20.3725,20.4052,20.3725,20.4052,43400.0
2015-04-15 14:40:00,24.94,25.0,24.94,24.98,49600.0,20.397,20.4461,20.397,20.4297,49600.0
2015-04-15 14:45:00,24.98,25.02,24.98,25.02,20000.0,20.4297,20.4625,20.4297,20.4625,20000.0
2015-04-15 14:50:00,25.03,25.04,25.0,25.01,16200.0,20.4706,20.4788,20.4461,20.4543,16200.0
2015-04-15 14:55:00,25.01,25.03,24.99,25.02,15000.0,20.4543,20.4706,20.4379,20.4625,15000.0
2015-04-15 15:00:00,25.02,25.08,25.02,25.06,45200.0,20.4625,20.5115,20.4625,20.4952,45200.0
2015-04-15 15:05:00,25.06,25.07,25.06,25.07,45000.0,20.4952,20.5034,20.4952,20.5034,45000.0
2015-04-15 15:10:00,25.07,25.07,25.03,25.04,31400.0,20.5034,20.5034,20.4706,20.4788,31400.0
2015-04-15 15:15:00,25.04,25.07,25.04,25.04,32200.0,20.4788,20.5034,20.4788,20.4788,32200.0
2015-04-15 15:20:00,25.04,25.06,25.04,25.05,16400.0,20.4788,20.4952,20.4788,20.487,16400.0
2015-04-15 15:25:00,25.04,25.1,25.03,25.1,85800.0,20.4788,20.5279,20.4706,20.5279,85800.0
2015-04-15 15:30:00,25.1,25.11,25.09,25.1,108000.0,20.5279,20.5361,20.5197,20.5279,108000.0
2015-04-15 15:35:00,25.1,25.11,25.08,25.08,80600.0,20.5279,20.5361,20.5115,20.5115,80600.0
2015-04-15 15:40:00,25.09,25.11,25.07,25.11,143400.0,20.5197,20.5361,20.5034,20.5361,143400.0
2015-04-15 15:45:00,25.11,25.12,25.11,25.11,187800.0,20.5361,20.5442,20.5361,20.5361,187800.0
2015-04-15 15:50:00,25.11,25.13,25.11,25.11,266400.0,20.5361,20.5524,20.5361,20.5361,266400.0
2015-04-15 15:55:00,25.1,25.1,25.05,25.06,202400.0,20.5279,20.5279,20.487,20.4952,202400.0
2015-04-16 09:30:00,24.95,25.0,24.85,24.94,56200.0,20.4052,20.4461,20.3234,20.397,56200.0
2015-04-16 09:35:00,24.94,25.0,24.92,24.97,48800.0,20.397,20.4461,20.3807,20.4216,48800.0
2015-04-16 09:40:00,24.97,24.97,24.93,24.93,21000.0,20.4216,20.4216,20.3889,20.3889,21000.0
2015-04-16 09:45:00,24.91,24.92,24.86,24.9,22600.0,20.3725,20.3807,20.3316,20.3643,22600.0
2015-04-16 09:50:00,24.89,24.93,24.89,24.9,43000.0,20.3561,20.3889,20.3561,20.3643,43000.0
2015-04-16 09:55:00,24.9,24.9,24.86,24.89,25800.0,20.3643,20.3643,20.3316,20.3561,25800.0
2015-04-16 10:00:00,24.86,24.9,24.83,24.89,19400.0,20.3316,20.3643,20.3071,20.3561,19400.0
2015-04-16 10:05:00,24.89,24.92,24.89,24.89,181800.0,20.3561,20.3807,20.3561,20.3561,181800.0
2015-04-16 10:10:00,24.9,24.98,24.9,24.97,20600.0,20.3643,20.4297,20.3643,20.4216,20600.0
2015-04-16 10:15:00,24.97,25.04,24.97,25.02,53000.0,20.4216,20.4788,20.4216,20.4625,53000.0
2015-04-16 10:20:00,25.01,25.01,24.95,25.0,29000.0,20.4543,20.4543,20.4052,20.4461,29000.0
2015-04-16 10:25:00,25.0,25.04,25.0,25.04,56200.0,20.4461,20.4788,20.4461,20.4788,56200.0
2015-04-16 10:30:00,25.03,25.03,24.98,24.99,60200.0,20.4706,20.4706,20.4297,20.4379,60200.0
2015-04-16 10:35:00,24.99,25.02,24.99,25.02,33000.0,20.4379,20.4625,20.4379,20.4625,33000.0
2015-04-16 10:40:00,25.02,25.02,25.0,25.02,46400.0,20.4625,20.4625,20.4461,20.4625,46400.0
2015-04-16 10:45:00,25.02,25.06,25.01,25.04,53800.0,20.4625,20.4952,20.4543,20.4788,53800.0
2015-04-16 10:50:00,25.05,25.07,25.03,25.06,18200.0,20.487,20.5034,20.4706,20.4952,18200.0
2015-04-16 10:55:00,25.06,25.07,25.04,25.05,19600.0,20.4952,20.5034,20.4788,20.487,19600.0
2015-04-16 11:00:00,25.04,25.06,25.03,25.04,21600.0,20.4788,20.4952,20.4706,20.4788,21600.0
2015-04-16 11:05:00,25.04,25.06,25.0,25.05,32800.0,20.4788,20.4952,20.4461,20.487,32800.0
2015-04-16 11:10:00,25.06,25.07,25.05,25.07,22800.0,20.4952,20.5034,20.487,20.5034,22800.0
2015-04-16 11:15:00,25.07,25.1,25.06,25.06,16600.0,20.5034,20.5279,20.4952,20.4952,16600.0
2015-04-16 11:20:00,25.06,25.07,25.05,25.05,22000.0,20.4952,20.5034,20.487,20.487,22000.0
2015-04-16 11:25:00,25.05,25.06,25.04,25.05,13800.0,20.487,20.4952,20.4788,20.487,13800.0
2015-04-16 11:30:00,25.05,25.05,25.01,25.05,29800.0,20.487,20.487,20.4543,20.487,29800.0
2015-04-16 11:35:00,25.07,25.07,25.04,25.06,9800.0,20.5034,20.5034,20.4788,20.4952,9800.0
2015-04-16 11:40:00,25.06,25.06,25.02,25.02,54400.0,20.4952,20.4952,20.4625,20.4625,54400.0
2015-04-16 11:45:00,25.02,25.03,24.98,25.03,71600.0,20.4625,20.4706,20.4297,20.4706,71600.0
2015-04-16 11:50:00,25.02,25.06,25.02,25.06,27400.0,20.4625,20.4952,20.4625,20.4952,27400.0
2015-04-16 11:55:00,25.06,25.07,25.05,25.06,21000.0,20.4952,20.5034,20.487,20.4952,21000.0
2015-04-16 12:00:00,25.06,25.11,25.06,25.11,38200.0,20.4952,20.5361,20.4952,20.5361,38200.0
2015-04-16 12:05:00,25.11,25.11,25.1,25.1,16600.0,20.5361,20.5361,20.5279,20.5279,16600.0
2015-04-16 12:10:00,25.1,25.11,25.1,25.1,18200.0,20.5279,20.5361,20.5279,20.5279,18200.0
2015-04-16 12:15:00,25.1,25.11,25.09,25.1,27400.0,20.5279,20.5361,20.5197,20.5279,27400.0
2015-04-16 12:20:00,25.1,25.12,25.09,25.11,20800.0,20.5279,20.5442,20.5197,20.5361,20800.0
2015-04-16 12:25:00,25.12,25.13,25.1,25.13,10400.0,20.5442,20.5524,20.5279,20.5524,10400.0
2015-04-16 12:30:00,25.13,25.16,25.13,25.15,31600.0,20.5524,20.577,20.5524,20.5688,31600.0
2015-04-16 12:35:00,25.15,25.15,25.14,25.15,45600.0,20.5688,20.5688,20.5606,20.5688,45600.0
2015-04-16 12:40:00,25.15,25.16,25.15,25.15,21400.0,20.5688,20.577,20.5688,20.5688,21400.0
2015-04-16 12:45:00,25.16,25.16,25.11,25.14,57000.0,20.577,20.577,20.5361,20.5606,57000.0
2015-04-16 12:50:00,25.14,25.16,25.14,25.15,54600.0,20.5606,20.577,20.5606,20.5688,54600.0
2015-04-16 12:55:00,25.15,25.16,25.11,25.11,24400.0,20.5688,20.577,20.5361,20.5361,24400.0
2015-04-16 13:00:00,25.11,25.16,25.11,25.13,46000.0,20.5361,20.577,20.5361,20.5524,46000.0
2015-04-16 13:05:00,25.13,25.15,25.11,25.13,34400.0,20.5524,20.5688,20.5361,20.5524,34400.0
2015-04-16 13:10:00,25.13,25.15,25.11,25.15,41600.0,20.5524,20.5688,20.5361,20.5688,41600.0
2015-04-16 13:15:00,25.15,25.16,25.11,25.15,37000.0,20.5688,20.577,20.5361,20.5688,37000.0
2015-04-16 13:20:00,25.14,25.15,25.1,25.1,71400.0,20.5606,20.5688,20.5279,20.5279,71400.0
2015-04-16 13:25:00,25.1,25.1,25.04,25.06,30200.0,20.5279,20.5279,20.4788,20.4952,30200.0
2015-04-16 13:30:00,25.05,25.06,25.03,25.03,14200.0,20.487,20.4952,20.4706,20.4706,14200.0
2015-04-16 13:35:00,25.03,25.05,25.02,25.02,21600.0,20.4706,20.487,20.4625,20.4625,21600.0
2015-04-16 13:40:00,25.03,25.03,25.0,25.02,18400.0,20.4706,20.4706,20.4461,20.4625,18400.0
2015-04-16 13:45:00,25.03,25.09,25.03,25.08,22000.0,20.4706,20.5197,20.4706,20.5115,22000.0
2015-04-16 13:50:00,25.09,25.09,25.08,25.08,12400.0,20.5197,20.5197,20.5115,20.5115,12400.0
2015-04-16 13:55:00,25.07,25.08,25.06,25.08,18800.0,20.5034,20.5115,20.4952,20.5115,18800.0
2015-04-16 14:00:00,25.08,25.11,25.07,25.11,25200.0,20.5115,20.5361,20.5034,20.5361,25200.0
2015-04-16 14:05:00,25.11,25.11,25.08,25.1,18000.0,20.5361,20.5361,20.5115,20.5279,18000.0
2015-04-16 14:10:00,25.1,25.15,25.1,25.14,35800.0,20.5279,20.5688,20.5279,20.5606,35800.0
2015-04-16 14:15:00,25.15,25.15,25.13,25.14,9800.0,20.5688,20.5688,20.5524,20.5606,9800.0
2015-04-16 14:20:00,25.14,25.15,25.13,25.14,18200.0,20.5606,20.5688,20.5524,20.5606,18200.0
2015-04-16 14:25:00,25.13,25.15,25.11,25.15,12000.0,20.5524,20.5688,20.5361,20.5688,12000.0
2015-04-16 14:30:00,25.15,25.15,25.13,25.14,20800.0,20.5688,20.5688,20.5524,20.5606,20800.0
2015-04-16 14:35:00,25.14,25.18,25.14,25.16,17800.0,20.5606,20.5933,20.5606,20.577,17800.0
2015-04-16 14:40:00,25.16,25.17,25.14,25.15,40400.0,20.577,20.5851,20.5606,20.5688,40400.0
2015-04-16 14:45:00,25.16,25.16,25.14,25.14,20800.0,20.577,20.577,20.5606,20.5606,20800.0
2015-04-16 14:50:00,25.14,25.15,25.13,25.14,12800.0,20.5606,20.5688,20.5524,20.5606,12800.0
2015-04-16 14:55:00,25.14,25.15,25.1,25.11,14800.0,20.5606,20.5688,20.5279,20.5361,14800.0
2015-04-16 15:00:00,25.11,25.13,25.09,25.1,32600.0,20.5361,20.5524,20.5197,20.5279,32600.0
2015-04-16 15:05:00,25.1,25.11,25.08,25.11,39200.0,20.5279,20.5361,20.5115,20.5361,39200.0
2015-04-16 15:10:00,25.11,25.11,25.09,25.09,18000.0,20.5361,20.5361,20.5197,20.5197,18000.0
2015-04-16 15:15:00,25.09,25.12,25.08,25.11,24200.0,20.5197,20.5442,20.5115,20.5361,24200.0
2015-04-16 15:20:00,25.11,25.14,25.08,25.09,20000.0,20.5361,20.5606,20.5115,20.5197,20000.0
2015-04-16 15:25:00,25.09,25.11,25.08,25.09,25600.0,20.5197,20.5361,20.5115,20.5197,25600.0
2015-04-16 15:30:00,25.1,25.13,25.09,25.12,30800.0,20.5279,20.5524,20.5197,20.5442,30800.0
2015-04-16 15:35:00,25.12,25.14,25.11,25.12,39000.0,20.5442,20.5606,20.5361,20.5442,39000.0
2015-04-16 15:40:00,25.12,25.13,25.1,25.11,55200.0,20.5442,20.5524,20.5279,20.5361,55200.0
2015-04-16 15:45:00,25.11,25.11,25.08,25.1,53800.0,20.5361,20.5361,20.5115,20.5279,53800.0
2015-04-16 15:50:00,25.09,25.11,25.08,25.11,79000.0,20.5197,20.5361,20.5115,20.5361,79000.0
2015-04-16 15:55:00,25.11,25.15,25.1,25.13,148000.0,20.5361,20.5688,20.5279,20.5524,148000.0
2015-04-17 09:30:00,24.88,24.92,24.75,24.88,150000.0,20.348,20.3807,20.2416,20.348,150000.0
2015-04-17 09:35:00,24.87,24.89,24.77,24.77,13600.0,20.3398,20.3561,20.258,20.258,13600.0
2015-04-17 09:40:00,24.78,24.8,24.68,24.72,10200.0,20.2662,20.2825,20.1844,20.2171,10200.0
2015-04-17 09:45:00,24.72,24.72,24.65,24.7,25600.0,20.2171,20.2171,20.1599,20.2007,25600.0
2015-04-17 09:50:00,24.7,24.72,24.69,24.71,5200.0,20.2007,20.2171,20.1926,20.2089,5200.0
2015-04-17 09:55:00,24.71,24.73,24.7,24.71,63600.0,20.2089,20.2253,20.2007,20.2089,63600.0
2015-04-17 10:00:00,24.71,24.71,24.64,24.67,21600.0,20.2089,20.2089,20.1517,20.1762,21600.0
2015-04-17 10:05:00,24.67,24.68,24.61,24.65,25000.0,20.1762,20.1844,20.1271,20.1599,25000.0
2015-04-17 10:10:00,24.67,24.7,24.63,24.68,41800.0,20.1762,20.2007,20.1435,20.1844,41800.0
2015-04-17 10:15:00,24.67,24.71,24.66,24.7,22000.0,20.1762,20.2089,20.168,20.2007,22000.0
2015-04-17 10:20:00,24.69,24.79,24.69,24.75,74800.0,20.1926,20.2744,20.1926,20.2416,74800.0
2015-04-17 10:25:00,24.76,24.76,24.68,24.72,48400.0,20.2498,20.2498,20.1844,20.2171,48400.0
2015-04-17 10:30:00,24.73,24.8,24.72,24.8,30800.0,20.2253,20.2825,20.2171,20.2825,30800.0
2015-04-17 10:35:00,24.79,24.8,24.75,24.75,32000.0,20.2744,20.2825,20.2416,20.2416,32000.0
2015-04-17 10:40:00,24.76,24.77,24.75,24.76,82800.0,20.2498,20.258,20.2416,20.2498,82800.0
2015-04-17 10:45:00,24.76,24.78,24.75,24.78,65000.0,20.2498,20.2662,20.2416,20.2662,65000.0
2015-04-17 10:50:00,24.78,24.79,24.75,24.77,29200.0,20.2662,20.2744,20.2416,20.258,29200.0
2015-04-17 10:55:00,24.75,24.77,24.71,24.72,27400.0,20.2416,20.258,20.2089,20.2171,27400.0
2015-04-17 11:00:00,24.71,24.72,24.67,24.68,27800.0,20.2089,20.2171,20.1762,20.1844,27800.0
2015-04-17 11:05:00,24.68,24.71,24.67,24.71,44200.0,20.1844,20.2089,20.1762,20.2089,44200.0
2015-04-17 11:10:00,24.71,24.71,24.66,24.67,82200.0,20.2089,20.2089,20.168,20.1762,82200.0
2015-04-17 11:15:00,24.66,24.68,24.65,24.67,16400.0,20.168,20.1844,20.1599,20.1762,16400.0
2015-04-17 11:20:00,24.67,24.71,24.67,24.7,23400.0,20.1762,20.2089,20.1762,20.2007,23400.0
2015-04-17 11:25:00,24.69,24.69,24.65,24.68,20200.0,20.1926,20.1926,20.1599,20.1844,20200.0
2015-04-17 11:30:00,24.68,24.69,24.65,24.66,12200.0,20.1844,20.1926,20.1599,20.168,12200.0
2015-04-17 11:35:00,24.66,24.67,24.62,24.62,20800.0,20.168,20.1762,20.1353,20.1353,20800.0
2015-04-17 11:40:00,24.62,24.62,24.59,24.59,19000.0,20.1353,20.1353,20.1108,20.1108,19000.0
2015-04-17 11:45:00,24.59,24.61,24.58,24.61,13600.0,20.1108,20.1271,20.1026,20.1271,13600.0
2015-04-17 11:50:00,24.61,24.63,24.61,24.62,12800.0,20.1271,20.1435,20.1271,20.1353,12800.0
2015-04-17 11:55:00,24.63,24.63,24.61,24.61,11400.0,20.1435,20.1435,20.1271,20.1271,11400.0
2015-04-17 12:00:00,24.61,24.66,24.61,24.66,32600.0,20.1271,20.168,20.1271,20.168,32600.0
2015-04-17 12:05:00,24.66,24.66,24.63,24.65,19000.0,20.168,20.168,20.1435,20.1599,19000.0
2015-04-17 12:10:00,24.65,24.68,24.64,24.67,14200.0,20.1599,20.1844,20.1517,20.1762,14200.0
2015-04-17 12:15:00,24.67,24.67,24.64,24.66,18800.0,20.1762,20.1762,20.1517,20.168,18800.0
2015-04-17 12:20:00,24.66,24.68,24.64,24.65,22200.0,20.168,20.1844,20.1517,20.1599,22200.0
2015-04-17 12:25:00,24.65,24.68,24.65,24.66,27800.0,20.1599,20.1844,20.1599,20.168,27800.0
2015-04-17 12:30:00,24.65,24.65,24.62,24.63,12000.0,20.1599,20.1599,20.1353,20.1435,12000.0
2015-04-17 12:35:00,24.63,24.64,24.61,24.63,12200.0,20.1435,20.1517,20.1271,20.1435,12200.0
2015-04-17 12:40:00,24.63,24.63,24.6,24.6,12600.0,20.1435,20.1435,20.119,20.119,12600.0
2015-04-17 12:45:00,24.6,24.61,24.59,24.6,12600.0,20.119,20.1271,20.1108,20.119,12600.0
2015-04-17 12:50:00,24.6,24.62,24.6,24.6,19200.0,20.119,20.1353,20.119,20.119,19200.0
2015-04-17 12:55:00,24.61,24.63,24.61,24.62,7400.0,20.1271,20.1435,20.1271,20.1353,7400.0
2015-04-17 13:00:00,24.62,24.63,24.6,24.63,14400.0,20.1353,20.1435,20.119,20.1435,14400.0
2015-04-17 13:05:00,24.63,24.63,24.61,24.62,14200.0,20.1435,20.1435,20.1271,20.1353,14200.0
2015-04-17 13:10:00,24.61,24.63,24.61,24.63,7600.0,20.1271,20.1435,20.1271,20.1435,7600.0
2015-04-17 13:15:00,24.63,24.63,24.61,24.61,9400.0,20.1435,20.1435,20.1271,20.1271,9400.0
2015-04-17 13:20:00,24.62,24.65,24.62,24.65,10600.0,20.1353,20.1599,20.1353,20.1599,10600.0
2015-04-17 13:25:00,24.64,24.64,24.61,24.62,20400.0,20.1517,20.1517,20.1271,20.1353,20400.0
2015-04-17 13:30:00,24.62,24.62,24.57,24.58,22800.0,20.1353,20.1353,20.0944,20.1026,22800.0
2015-04-17 13:35:00,24.57,24.58,24.56,24.57,11000.0,20.0944,20.1026,20.0863,20.0944,11000.0
2015-04-17 13:40:00,24.57,24.57,24.55,24.57,10200.0,20.0944,20.0944,20.0781,20.0944,10200.0
2015-04-17 13:45:00,24.57,24.58,24.55,24.56,19000.0,20.0944,20.1026,20.0781,20.0863,19000.0
2015-04-17 13:50:00,24.57,24.57,24.49,24.49,40400.0,20.0944,20.0944,20.029,20.029,40400.0
2015-04-17 13:55:00,24.49,24.51,24.49,24.5,14800.0,20.029,20.0454,20.029,20.0372,14800.0
2015-04-17 14:00:00,24.51,24.52,24.5,24.5,19200.0,20.0454,20.0535,20.0372,20.0372,19200.0
2015-04-17 14:05:00,24.5,24.51,24.5,24.5,30800.0,20.0372,20.0454,20.0372,20.0372,30800.0
2015-04-17 14:10:00,24.5,24.52,24.5,24.5,18400.0,20.0372,20.0535,20.0372,20.0372,18400.0
2015-04-17 14:15:00,24.51,24.52,24.49,24.5,30000.0,20.0454,20.0535,20.029,20.0372,30000.0
2015-04-17 14:20:00,24.51,24.51,24.5,24.5,15800.0,20.0454,20.0454,20.0372,20.0372,15800.0
2015-04-17 14:25:00,24.5,24.5,24.5,24.5,14800.0,20.0372,20.0372,20.0372,20.0372,14800.0
2015-04-17 14:30:00,24.5,24.5,24.47,24.49,30600.0,20.0372,20.0372,20.0126,20.029,30600.0
2015-04-17 14:35:00,24.48,24.52,24.48,24.51,185000.0,20.0208,20.0535,20.0208,20.0454,185000.0
2015-04-17 14:40:00,24.52,24.54,24.52,24.54,19600.0,20.0535,20.0699,20.0535,20.0699,19600.0
2015-04-17 14:45:00,24.55,24.57,24.5,24.5,27400.0,20.0781,20.0944,20.0372,20.0372,27400.0
2015-04-17 14:50:00,24.5,24.51,24.5,24.51,25800.0,20.0372,20.0454,20.0372,20.0454,25800.0
2015-04-17 14:55:00,24.51,24.53,24.51,24.51,20000.0,20.0454,20.0617,20.0454,20.0454,20000.0
2015-04-17 15:00:00,24.51,24.53,24.51,24.53,30600.0,20.0454,20.0617,20.0454,20.0617,30600.0
2015-04-17 15:05:00,24.53,24.53,24.5,24.5,30200.0,20.0617,20.0617,20.0372,20.0372,30200.0
2015-04-17 15:10:00,24.51,24.53,24.5,24.53,35400.0,20.0454,20.0617,20.0372,20.0617,35400.0
2015-04-17 15:15:00,24.53,24.54,24.52,24.52,34000.0,20.0617,20.0699,20.0535,20.0535,34000.0
2015-04-17 15:20:00,24.53,24.53,24.49,24.51,76000.0,20.0617,20.0617,20.029,20.0454,76000.0
2015-04-17 15:25:00,24.5,24.53,24.5,24.53,41800.0,20.0372,20.0617,20.0372,20.0617,41800.0
2015-04-17 15:30:00,24.53,24.59,24.52,24.58,58200.0,20.0617,20.1108,20.0535,20.1026,58200.0
2015-04-17 15:35:00,24.58,24.62,24.57,24.6,45400.0,20.1026,20.1353,20.0944,20.119,45400.0
2015-04-17 15:40:00,24.6,24.63,24.59,24.61,72000.0,20.119,20.1435,20.1108,20.1271,72000.0
2015-04-17 15:45:00,24.61,24.62,24.6,24.6,64400.0,20.1271,20.1353,20.119,20.119,64400.0
2015-04-17 15:50:00,24.6,24.61,24.59,24.6,42400.0,20.119,20.1271,20.1108,20.119,42400.0
2015-04-17 15:55:00,24.6,24.61,24.59,24.59,127200.0,20.119,20.1271,20.1108,20.1108,127200.0
2015-04-20 09:30:00,24.78,24.85,24.65,24.82,24600.0,20.2662,20.3234,20.1599,20.2989,24600.0
2015-04-20 09:35:00,24.84,24.85,24.72,24.72,8600.0,20.3152,20.3234,20.2171,20.2171,8600.0
2015-04-20 09:40:00,24.75,24.79,24.73,24.75,16600.0,20.2416,20.2744,20.2253,20.2416,16600.0
2015-04-20 09:45:00,24.76,24.89,24.76,24.86,15600.0,20.2498,20.3561,20.2498,20.3316,15600.0
2015-04-20 09:50:00,24.88,24.89,24.85,24.86,10800.0,20.348,20.3561,20.3234,20.3316,10800.0
2015-04-20 09:55:00,24.86,24.86,24.82,24.85,10200.0,20.3316,20.3316,20.2989,20.3234,10200.0
2015-04-20 10:00:00,24.85,24.88,24.82,24.82,11000.0,20.3234,20.348,20.2989,20.2989,11000.0
2015-04-20 10:05:00,24.82,24.86,24.81,24.86,3200.0,20.2989,20.3316,20.2907,20.3316,3200.0
2015-04-20 10:10:00,24.86,24.86,24.81,24.81,4400.0,20.3316,20.3316,20.2907,20.2907,4400.0
2015-04-20 10:15:00,24.82,24.83,24.8,24.82,6400.0,20.2989,20.3071,20.2825,20.2989,6400.0
2015-04-20 10:20:00,24.82,24.84,24.82,24.82,5600.0,20.2989,20.3152,20.2989,20.2989,5600.0
2015-04-20 10:25:00,24.83,24.86,24.83,24.84,7400.0,20.3071,20.3316,20.3071,20.3152,7400.0
2015-04-20 10:30:00,24.85,24.85,24.81,24.81,18200.0,20.3234,20.3234,20.2907,20.2907,18200.0
2015-04-20 10:35:00,24.8,24.84,24.8,24.83,5400.0,20.2825,20.3152,20.2825,20.3071,5400.0
2015-04-20 10:40:00,24.83,24.85,24.82,24.85,10000.0,20.3071,20.3234,20.2989,20.3234,10000.0
2015-04-20 10:45:00,24.84,24.85,24.83,24.84,19400.0,20.3152,20.3234,20.3071,20.3152,19400.0
2015-04-20 10:50:00,24.85,24.88,24.84,24.86,10400.0,20.3234,20.348,20.3152,20.3316,10400.0
2015-04-20 10:55:00,24.86,24.88,24.85,24.86,10800.0,20.3316,20.348,20.3234,20.3316,10800.0
2015-04-20 11:00:00,24.88,24.91,24.87,24.9,20800.0,20.348,20.3725,20.3398,20.3643,20800.0
2015-04-20 11:05:00,24.9,24.9,24.88,24.89,7800.0,20.3643,20.3643,20.348,20.3561,7800.0
2015-04-20 11:10:00,24.9,24.9,24.87,24.88,9600.0,20.3643,20.3643,20.3398,20.348,9600.0
2015-04-20 11:15:00,24.88,24.89,24.86,24.88,10600.0,20.348,20.3561,20.3316,20.348,10600.0
2015-04-20 11:20:00,24.88,24.9,24.88,24.88,5400.0,20.348,20.3643,20.348,20.348,5400.0
2015-04-20 11:25:00,24.88,24.92,24.87,24.91,9600.0,20.348,20.3807,20.3398,20.3725,9600.0
2015-04-20 11:30:00,24.92,24.92,24.87,24.88,11600.0,20.3807,20.3807,20.3398,20.348,11600.0
2015-04-20 11:35:00,24.88,24.89,24.83,24.83,13600.0,20.348,20.3561,20.3071,20.3071,13600.0
2015-04-20 11:40:00,24.84,24.84,24.81,24.84,15200.0,20.3152,20.3152,20.2907,20.3152,15200.0
2015-04-20 11:45:00,24.84,24.85,24.83,24.85,5600.0,20.3152,20.3234,20.3071,20.3234,5600.0
2015-04-20 11:50:00,24.86,24.86,24.85,24.85,8800.0,20.3316,20.3316,20.3234,20.3234,8800.0
2015-04-20 11:55:00,24.85,24.86,24.84,24.85,6600.0,20.3234,20.3316,20.3152,20.3234,6600.0
2015-04-20 12:00:00,24.85,24.85,24.84,24.84,8400.0,20.3234,20.3234,20.3152,20.3152,8400.0
2015-04-20 12:05:00,24.83,24.83,24.8,24.8,8600.0,20.3071,20.3071,20.2825,20.2825,8600.0
2015-04-20 12:10:00,24.81,24.82,24.8,24.82,15200.0,20.2907,20.2989,20.2825,20.2989,15200.0
2015-04-20 12:15:00,24.81,24.83,24.8,24.82,11600.0,20.2907,20.3071,20.2825,20.2989,11600.0
2015-04-20 12:20:00,24.81,24.82,24.79,24.8,10000.0,20.2907,20.2989,20.2744,20.2825,10000.0
2015-04-20 12:25:00,24.81,24.82,24.79,24.8,15400.0,20.2907,20.2989,20.2744,20.2825,15400.0
2015-04-20 12:30:00,24.8,24.8,24.78,24.78,3400.0,20.2825,20.2825,20.2662,20.2662,3400.0
2015-04-20 12:35:00,24.78,24.81,24.78,24.78,21600.0,20.2662,20.2907,20.2662,20.2662,21600.0
2015-04-20 12:40:00,24.78,24.78,24.75,24.75,32200.0,20.2662,20.2662,20.2416,20.2416,32200.0
2015-04-20 12:45:00,24.75,24.76,24.75,24.75,9400.0,20.2416,20.2498,20.2416,20.2416,9400.0
2015-04-20 12:50:00,24.75,24.75,24.74,24.74,28600.0,20.2416,20.2416,20.2335,20.2335,28600.0
2015-04-20 12:55:00,24.74,24.76,24.74,24.76,15400.0,20.2335,20.2498,20.2335,20.2498,15400.0
2015-04-20 13:00:00,24.76,24.77,24.75,24.75,12000.0,20.2498,20.258,20.2416,20.2416,12000.0
2015-04-20 13:05:00,24.75,24.77,24.75,24.77,13200.0,20.2416,20.258,20.2416,20.258,13200.0
2015-04-20 13:10:00,24.77,24.81,24.77,24.81,23400.0,20.258,20.2907,20.258,20.2907,23400.0
2015-04-20 13:15:00,24.81,24.81,24.78,24.78,11000.0,20.2907,20.2907,20.2662,20.2662,11000.0
2015-04-20 13:20:00,24.79,24.81,24.77,24.77,31800.0,20.2744,20.2907,20.258,20.258,31800.0
2015-04-20 13:25:00,24.77,24.77,24.76,24.77,6800.0,20.258,20.258,20.2498,20.258,6800.0
2015-04-20 13:30:00,24.77,24.78,24.77,24.77,18600.0,20.258,20.2662,20.258,20.258,18600.0
2015-04-20 13:35:00,24.77,24.77,24.75,24.75,8400.0,20.258,20.258,20.2416,20.2416,8400.0
2015-04-20 13:40:00,24.75,24.76,24.74,24.74,6400.0,20.2416,20.2498,20.2335,20.2335,6400.0
2015-04-20 13:45:00,24.75,24.75,24.74,24.75,6200.0,20.2416,20.2416,20.2335,20.2416,6200.0
2015-04-20 13:50:00,24.75,24.76,24.74,24.75,9400.0,20.2416,20.2498,20.2335,20.2416,9400.0
2015-04-20 13:55:00,24.75,24.79,24.74,24.78,13800.0,20.2416,20.2744,20.2335,20.2662,13800.0
2015-04-20 14:00:00,24.78,24.81,24.78,24.81,15200.0,20.2662,20.2907,20.2662,20.2907,15200.0
2015-04-20 14:05:00,24.8,24.82,24.8,24.81,7800.0,20.2825,20.2989,20.2825,20.2907,7800.0
2015-04-20 14:10:00,24.81,24.83,24.81,24.82,8200.0,20.2907,20.3071,20.2907,20.2989,8200.0
2015-04-20 14:15:00,24.82,24.84,24.82,24.84,4600.0,20.2989,20.3152,20.2989,20.3152,4600.0
2015-04-20 14:20:00,24.84,24.86,24.84,24.85,13800.0,20.3152,20.3316,20.3152,20.3234,13800.0
2015-04-20 14:25:00,24.85,24.86,24.84,24.85,9000.0,20.3234,20.3316,20.3152,20.3234,9000.0
2015-04-20 14:30:00,24.85,24.85,24.84,24.84,5200.0,20.3234,20.3234,20.3152,20.3152,5200.0
2015-04-20 14:35:00,24.83,24.84,24.82,24.83,7000.0,20.3071,20.3152,20.2989,20.3071,7000.0
2015-04-20 14:40:00,24.83,24.85,24.83,24.83,9600.0,20.3071,20.3234,20.3071,20.3071,9600.0
2015-04-20 14:45:00,24.83,24.83,24.81,24.82,11400.0,20.3071,20.3071,20.2907,20.2989,11400.0
2015-04-20 14:50:00,24.82,24.82,24.79,24.81,18800.0,20.2989,20.2989,20.2744,20.2907,18800.0
2015-04-20 14:55:00,24.81,24.82,24.79,24.82,10000.0,20.2907,20.2989,20.2744,20.2989,10000.0
2015-04-20 15:00:00,24.82,24.83,24.81,24.82,10800.0,20.2989,20.3071,20.2907,20.2989,10800.0
2015-04-20 15:05:00,24.81,24.84,24.81,24.84,15800.0,20.2907,20.3152,20.2907,20.3152,15800.0
2015-04-20 15:10:00,24.85,24.86,24.84,24.86,13400.0,20.3234,20.3316,20.3152,20.3316,13400.0
2015-04-20 15:15:00,24.86,24.86,24.85,24.86,11600.0,20.3316,20.3316,20.3234,20.3316,11600.0
2015-04-20 15:20:00,24.86,24.86,24.84,24.84,13800.0,20.3316,20.3316,20.3152,20.3152,13800.0
2015-04-20 15:25:00,24.84,24.85,24.84,24.84,17200.0,20.3152,20.3234,20.3152,20.3152,17200.0
2015-04-20 15:30:00,24.84,24.86,24.83,24.84,36000.0,20.3152,20.3316,20.3071,20.3152,36000.0
2015-04-20 15:35:00,24.84,24.85,24.81,24.82,22000.0,20.3152,20.3234,20.2907,20.2989,22000.0
2015-04-20 15:40:00,24.81,24.82,24.79,24.8,28400.0,20.2907,20.2989,20.2744,20.2825,28400.0
2015-04-20 15:45:00,24.8,24.81,24.8,24.81,22800.0,20.2825,20.2907,20.2825,20.2907,22800.0
2015-04-20 15:50:00,24.82,24.83,24.81,24.82,32000.0,20.2989,20.3071,20.2907,20.2989,32000.0
2015-04-20 15:55:00,24.82,24.82,24.8,24.8,90200.0,20.2989,20.2989,20.2825,20.2825,90200.0
2015-04-21 09:30:00,24.93,24.95,24.8,24.8,49000.0,20.3889,20.4052,20.2825,20.2825,49000.0
2015-04-21 09:35:00,24.77,24.86,24.73,24.81,69600.0,20.258,20.3316,20.2253,20.2907,69600.0
2015-04-21 09:40:00,24.81,24.82,24.71,24.73,48200.0,20.2907,20.2989,20.2089,20.2253,48200.0
2015-04-21 09:45:00,24.73,24.79,24.71,24.77,32400.0,20.2253,20.2744,20.2089,20.258,32400.0
2015-04-21 09:50:00,24.77,24.77,24.72,24.72,15600.0,20.258,20.258,20.2171,20.2171,15600.0
2015-04-21 09:55:00,24.73,24.73,24.66,24.66,23200.0,20.2253,20.2253,20.168,20.168,23200.0
2015-04-21 10:00:00,24.66,24.77,24.66,24.72,15200.0,20.168,20.258,20.168,20.2171,15200.0
2015-04-21 10:05:00,24.71,24.71,24.63,24.65,32400.0,20.2089,20.2089,20.1435,20.1599,32400.0
2015-04-21 10:10:00,24.65,24.66,24.61,24.62,88200.0,20.1599,20.168,20.1271,20.1353,88200.0
2015-04-21 10:15:00,24.63,24.68,24.61,24.67,27200.0,20.1435,20.1844,20.1271,20.1762,27200.0
2015-04-21 10:20:00,24.67,24.67,24.61,24.65,24200.0,20.1762,20.1762,20.1271,20.1599,24200.0
2015-04-21 10:25:00,24.64,24.65,24.6,24.6,25800.0,20.1517,20.1599,20.119,20.119,25800.0
2015-04-21 10:30:00,24.61,24.61,24.57,24.59,69000.0,20.1271,20.1271,20.0944,20.1108,69000.0
2015-04-21 10:35:00,24.59,24.65,24.57,24.63,28400.0,20.1108,20.1599,20.0944,20.1435,28400.0
2015-04-21 10:40:00,24.63,24.65,24.61,24.65,14600.0,20.1435,20.1599,20.1271,20.1599,14600.0
2015-04-21 10:45:00,24.66,24.68,24.66,24.66,21800.0,20.168,20.1844,20.168,20.168,21800.0
2015-04-21 10:50:00,24.66,24.7,24.66,24.68,53200.0,20.168,20.2007,20.168,20.1844,53200.0
2015-04-21 10:55:00,24.68,24.68,24.67,24.67,23000.0,20.1844,20.1844,20.1762,20.1762,23000.0
2015-04-21 11:00:00,24.67,24.68,24.66,24.68,41600.0,20.1762,20.1844,20.168,20.1844,41600.0
2015-04-21 11:05:00,24.67,24.68,24.64,24.64,38000.0,20.1762,20.1844,20.1517,20.1517,38000.0
2015-04-21 11:10:00,24.64,24.68,24.64,24.67,21000.0,20.1517,20.1844,20.1517,20.1762,21000.0
2015-04-21 11:15:00,24.67,24.68,24.66,24.66,27200.0,20.1762,20.1844,20.168,20.168,27200.0
2015-04-21 11:20:00,24.66,24.67,24.64,24.64,31200.0,20.168,20.1762,20.1517,20.1517,31200.0
2015-04-21 11:25:00,24.64,24.65,24.61,24.61,37200.0,20.1517,20.1599,20.1271,20.1271,37200.0
2015-04-21 11:30:00,24.61,24.63,24.6,24.6,32000.0,20.1271,20.1435,20.119,20.119,32000.0
2015-04-21 11:35:00,24.6,24.64,24.6,24.61,26800.0,20.119,20.1517,20.119,20.1271,26800.0
2015-04-21 11:40:00,24.61,24.64,24.61,24.62,20000.0,20.1271,20.1517,20.1271,20.1353,20000.0
2015-04-21 11:45:00,24.62,24.62,24.59,24.59,26200.0,20.1353,20.1353,20.1108,20.1108,26200.0
2015-04-21 11:50:00,24.59,24.6,24.57,24.58,43400.0,20.1108,20.119,20.0944,20.1026,43400.0
2015-04-21 11:55:00,24.57,24.58,24.56,24.56,23200.0,20.0944,20.1026,20.0863,20.0863,23200.0
2015-04-21 12:00:00,24.57,24.57,24.54,24.55,21600.0,20.0944,20.0944,20.0699,20.0781,21600.0
2015-04-21 12:05:00,24.54,24.57,24.53,24.56,41000.0,20.0699,20.0944,20.0617,20.0863,41000.0
2015-04-21 12:10:00,24.56,24.59,24.56,24.57,84200.0,20.0863,20.1108,20.0863,20.0944,84200.0
2015-04-21 12:15:00,24.57,24.59,24.57,24.57,15000.0,20.0944,20.1108,20.0944,20.0944,15000.0
2015-04-21 12:20:00,24.57,24.61,24.57,24.61,45200.0,20.0944,20.1271,20.0944,20.1271,45200.0
2015-04-21 12:25:00,24.61,24.63,24.61,24.61,30800.0,20.1271,20.1435,20.1271,20.1271,30800.0
2015-04-21 12:30:00,24.61,24.61,24.59,24.6,15400.0,20.1271,20.1271,20.1108,20.119,15400.0
2015-04-21 12:35:00,24.6,24.61,24.6,24.6,9400.0,20.119,20.1271,20.119,20.119,9400.0
2015-04-21 12:40:00,24.6,24.6,24.58,24.58,11800.0,20.119,20.119,20.1026,20.1026,11800.0
2015-04-21 12:45:00,24.58,24.59,24.58,24.58,14000.0,20.1026,20.1108,20.1026,20.1026,14000.0
2015-04-21 12:50:00,24.58,24.59,24.57,24.58,23200.0,20.1026,20.1108,20.0944,20.1026,23200.0
2015-04-21 12:55:00,24.58,24.59,24.57,24.58,24200.0,20.1026,20.1108,20.0944,20.1026,24200.0
2015-04-21 13:00:00,24.58,24.58,24.57,24.58,23000.0,20.1026,20.1026,20.0944,20.1026,23000.0
2015-04-21 13:05:00,24.58,24.58,24.57,24.57,22400.0,20.1026,20.1026,20.0944,20.0944,22400.0
2015-04-21 13:10:00,24.57,24.6,24.57,24.59,20200.0,20.0944,20.119,20.0944,20.1108,20200.0
2015-04-21 13:15:00,24.59,24.61,24.59,24.6,17400.0,20.1108,20.1271,20.1108,20.119,17400.0
2015-04-21 13:20:00,24.6,24.61,24.58,24.58,25800.0,20.119,20.1271,20.1026,20.1026,25800.0
2015-04-21 13:25:00,24.58,24.59,24.58,24.59,19000.0,20.1026,20.1108,20.1026,20.1108,19000.0
2015-04-21 13:30:00,24.59,24.6,24.57,24.57,22200.0,20.1108,20.119,20.0944,20.0944,22200.0
2015-04-21 13:35:00,24.57,24.58,24.53,24.53,30000.0,20.0944,20.1026,20.0617,20.0617,30000.0
2015-04-21 13:40:00,24.53,24.54,24.53,24.53,19200.0,20.0617,20.0699,20.0617,20.0617,19200.0
2015-04-21 13:45:00,24.54,24.55,24.52,24.53,28800.0,20.0699,20.0781,20.0535,20.0617,28800.0
2015-04-21 13:50:00,24.52,24.54,24.52,24.53,36400.0,20.0535,20.0699,20.0535,20.0617,36400.0
2015-04-21 13:55:00,24.54,24.55,24.52,24.54,30000.0,20.0699,20.0781,20.0535,20.0699,30000.0
2015-04-21 14:00:00,24.53,24.53,24.5,24.5,42000.0,20.0617,20.0617,20.0372,20.0372,42000.0
2015-04-21 14:05:00,24.5,24.5,24.48,24.5,37800.0,20.0372,20.0372,20.0208,20.0372,37800.0
2015-04-21 14:10:00,24.5,24.53,24.49,24.52,23400.0,20.0372,20.0617,20.029,20.0535,23400.0
2015-04-21 14:15:00,24.53,24.56,24.53,24.54,53400.0,20.0617,20.0863,20.0617,20.0699,53400.0
2015-04-21 14:20:00,24.54,24.55,24.53,24.54,67600.0,20.0699,20.0781,20.0617,20.0699,67600.0
2015-04-21 14:25:00,24.54,24.59,24.54,24.59,42000.0,20.0699,20.1108,20.0699,20.1108,42000.0
2015-04-21 14:30:00,24.59,24.59,24.58,24.58,13800.0,20.1108,20.1108,20.1026,20.1026,13800.0
2015-04-21 14:35:00,24.59,24.59,24.58,24.59,27000.0,20.1108,20.1108,20.1026,20.1108,27000.0
2015-04-21 14:40:00,24.6,24.6,24.59,24.6,26000.0,20.119,20.119,20.1108,20.119,26000.0
2015-04-21 14:45:00,24.6,24.6,24.58,24.58,34800.0,20.119,20.119,20.1026,20.1026,34800.0
2015-04-21 14:50:00,24.58,24.61,24.57,24.61,53800.0,20.1026,20.1271,20.0944,20.1271,53800.0
2015-04-21 14:55:00,24.6,24.64,24.6,24.62,42800.0,20.119,20.1517,20.119,20.1353,42800.0
2015-04-21 15:00:00,24.63,24.64,24.61,24.63,61000.0,20.1435,20.1517,20.1271,20.1435,61000.0
2015-04-21 15:05:00,24.62,24.64,24.59,24.61,82400.0,20.1353,20.1517,20.1108,20.1271,82400.0
2015-04-21 15:10:00,24.6,24.62,24.6,24.61,13000.0,20.119,20.1353,20.119,20.1271,13000.0
2015-04-21 15:15:00,24.62,24.63,24.6,24.61,38800.0,20.1353,20.1435,20.119,20.1271,38800.0
2015-04-21 15:20:00,24.61,24.63,24.6,24.61,193600.0,20.1271,20.1435,20.119,20.1271,193600.0
2015-04-21 15:25:00,24.61,24.63,24.58,24.6,96600.0,20.1271,20.1435,20.1026,20.119,96600.0
2015-04-21 15:30:00,24.6,24.61,24.59,24.6,31000.0,20.119,20.1271,20.1108,20.119,31000.0
2015-04-21 15:35:00,24.6,24.61,24.6,24.6,66600.0,20.119,20.1271,20.119,20.119,66600.0
2015-04-21 15:40:00,24.6,24.61,24.58,24.59,60000.0,20.119,20.1271,20.1026,20.1108,60000.0
2015-04-21 15:45:00,24.59,24.6,24.58,24.59,87400.0,20.1108,20.119,20.1026,20.1108,87400.0
2015-04-21 15:50:00,24.59,24.62,24.59,24.61,164000.0,20.1108,20.1353,20.1108,20.1271,164000.0
2015-04-21 15:55:00,24.61,24.63,24.6,24.61,356600.0,20.1271,20.1435,20.119,20.1271,356600.0
2015-04-22 09:30:00,24.73,24.73,24.53,24.53,40400.0,20.2253,20.2253,20.0617,20.0617,40400.0
2015-04-22 09:35:00,24.53,24.63,24.43,24.46,42000.0,20.0617,20.1435,19.9799,20.0045,42000.0
2015-04-22 09:40:00,24.45,24.52,24.41,24.43,45800.0,19.9963,20.0535,19.9636,19.9799,45800.0
2015-04-22 09:45:00,24.42,24.43,24.31,24.35,37400.0,19.9718,19.9799,19.8818,19.9145,37400.0
2015-04-22 09:50:00,24.35,24.4,24.35,24.39,26800.0,19.9145,19.9554,19.9145,19.9472,26800.0
2015-04-22 09:55:00,24.39,24.46,24.37,24.46,38400.0,19.9472,20.0045,19.9309,20.0045,38400.0
2015-04-22 10:00:00,24.47,24.49,24.36,24.36,52000.0,20.0126,20.029,19.9227,19.9227,52000.0
2015-04-22 10:05:00,24.36,24.39,24.31,24.38,27200.0,19.9227,19.9472,19.8818,19.939,27200.0
2015-04-22 10:10:00,24.36,24.39,24.34,24.36,33600.0,19.9227,19.9472,19.9063,19.9227,33600.0
2015-04-22 10:15:00,24.36,24.38,24.32,24.38,57800.0,19.9227,19.939,19.89,19.939,57800.0
2015-04-22 10:20:00,24.38,24.4,24.36,24.38,25200.0,19.939,19.9554,19.9227,19.939,25200.0
2015-04-22 10:25:00,24.38,24.38,24.33,24.34,85600.0,19.939,19.939,19.8981,19.9063,85600.0
2015-04-22 10:30:00,24.34,24.36,24.33,24.35,34000.0,19.9063,19.9227,19.8981,19.9145,34000.0
2015-04-22 10:35:00,24.35,24.36,24.32,24.33,41200.0,19.9145,19.9227,19.89,19.8981,41200.0
2015-04-22 10:40:00,24.33,24.45,24.33,24.44,41600.0,19.8981,19.9963,19.8981,19.9881,41600.0
2015-04-22 10:45:00,24.44,24.49,24.43,24.46,39600.0,19.9881,20.029,19.9799,20.0045,39600.0
2015-04-22 10:50:00,24.46,24.5,24.46,24.49,26800.0,20.0045,20.0372,20.0045,20.029,26800.0
2015-04-22 10:55:00,24.49,24.5,24.46,24.5,27200.0,20.029,20.0372,20.0045,20.0372,27200.0
2015-04-22 11:00:00,24.5,24.54,24.49,24.54,17800.0,20.0372,20.0699,20.029,20.0699,17800.0
2015-04-22 11:05:00,24.55,24.56,24.52,24.53,26800.0,20.0781,20.0863,20.0535,20.0617,26800.0
2015-04-22 11:10:00,24.53,24.57,24.52,24.54,24000.0,20.0617,20.0944,20.0535,20.0699,24000.0
2015-04-22 11:15:00,24.53,24.56,24.51,24.51,29000.0,20.0617,20.0863,20.0454,20.0454,29000.0
2015-04-22 11:20:00,24.51,24.52,24.47,24.47,15000.0,20.0454,20.0535,20.0126,20.0126,15000.0
2015-04-22 11:25:00,24.47,24.51,24.46,24.51,26600.0,20.0126,20.0454,20.0045,20.0454,26600.0
2015-04-22 11:30:00,24.5,24.52,24.49,24.5,23600.0,20.0372,20.0535,20.029,20.0372,23600.0
2015-04-22 11:35:00,24.5,24.5,24.48,24.49,12600.0,20.0372,20.0372,20.0208,20.029,12600.0
2015-04-22 11:40:00,24.49,24.5,24.49,24.5,14400.0,20.029,20.0372,20.029,20.0372,14400.0
2015-04-22 11:45:00,24.5,24.5,24.47,24.48,19600.0,20.0372,20.0372,20.0126,20.0208,19600.0
2015-04-22 11:50:00,24.48,24.5,24.45,24.45,25400.0,20.0208,20.0372,19.9963,19.9963,25400.0
2015-04-22 11:55:00,24.45,24.46,24.45,24.45,30400.0,19.9963,20.0045,19.9963,19.9963,30400.0
2015-04-22 12:00:00,24.46,24.46,24.41,24.43,23200.0,20.0045,20.0045,19.9636,19.9799,23200.0
2015-04-22 12:05:00,24.43,24.43,24.42,24.43,14600.0,19.9799,19.9799,19.9718,19.9799,14600.0
2015-04-22 12:10:00,24.43,24.43,24.42,24.43,15200.0,19.9799,19.9799,19.9718,19.9799,15200.0
2015-04-22 12:15:00,24.43,24.45,24.43,24.45,17200.0,19.9799,19.9963,19.9799,19.9963,17200.0
2015-04-22 12:20:00,24.46,24.48,24.46,24.48,13800.0,20.0045,20.0208,20.0045,20.0208,13800.0
2015-04-22 12:25:00,24.48,24.5,24.47,24.5,17000.0,20.0208,20.0372,20.0126,20.0372,17000.0
2015-04-22 12:30:00,24.5,24.51,24.46,24.49,18400.0,20.0372,20.0454,20.0045,20.029,18400.0
2015-04-22 12:35:00,24.5,24.5,24.49,24.5,10200.0,20.0372,20.0372,20.029,20.0372,10200.0
2015-04-22 12:40:00,24.5,24.53,24.5,24.53,9200.0,20.0372,20.0617,20.0372,20.0617,9200.0
2015-04-22 12:45:00,24.53,24.54,24.52,24.54,13600.0,20.0617,20.0699,20.0535,20.0699,13600.0
2015-04-22 12:50:00,24.54,24.56,24.53,24.55,14600.0,20.0699,20.0863,20.0617,20.0781,14600.0
2015-04-22 12:55:00,24.55,24.55,24.51,24.53,20800.0,20.0781,20.0781,20.0454,20.0617,20800.0
2015-04-22 13:00:00,24.53,24.54,24.52,24.52,14000.0,20.0617,20.0699,20.0535,20.0535,14000.0
2015-04-22 13:05:00,24.52,24.52,24.5,24.5,10800.0,20.0535,20.0535,20.0372,20.0372,10800.0
2015-04-22 13:10:00,24.51,24.55,24.5,24.55,11400.0,20.0454,20.0781,20.0372,20.0781,11400.0
2015-04-22 13:15:00,24.56,24.58,24.56,24.57,5600.0,20.0863,20.1026,20.0863,20.0944,5600.0
2015-04-22 13:20:00,24.56,24.59,24.56,24.58,6600.0,20.0863,20.1108,20.0863,20.1026,6600.0
2015-04-22 13:25:00,24.58,24.59,24.57,24.57,13600.0,20.1026,20.1108,20.0944,20.0944,13600.0
2015-04-22 13:30:00,24.57,24.59,24.57,24.59,11400.0,20.0944,20.1108,20.0944,20.1108,11400.0
2015-04-22 13:35:00,24.59,24.59,24.57,24.58,9400.0,20.1108,20.1108,20.0944,20.1026,9400.0
2015-04-22 13:40:00,24.58,24.61,24.58,24.6,14400.0,20.1026,20.1271,20.1026,20.119,14400.0
2015-04-22 13:45:00,24.61,24.63,24.61,24.61,12200.0,20.1271,20.1435,20.1271,20.1271,12200.0
2015-04-22 13:50:00,24.61,24.61,24.59,24.6,10000.0,20.1271,20.1271,20.1108,20.119,10000.0
2015-04-22 13:55:00,24.61,24.61,24.59,24.6,12600.0,20.1271,20.1271,20.1108,20.119,12600.0
2015-04-22 14:00:00,24.59,24.61,24.59,24.6,13000.0,20.1108,20.1271,20.1108,20.119,13000.0
2015-04-22 14:05:00,24.61,24.61,24.57,24.57,99800.0,20.1271,20.1271,20.0944,20.0944,99800.0
2015-04-22 14:10:00,24.58,24.6,24.57,24.58,17000.0,20.1026,20.119,20.0944,20.1026,17000.0
2015-04-22 14:15:00,24.58,24.59,24.57,24.57,16800.0,20.1026,20.1108,20.0944,20.0944,16800.0
2015-04-22 14:20:00,24.57,24.59,24.57,24.59,8200.0,20.0944,20.1108,20.0944,20.1108,8200.0
2015-04-22 14:25:00,24.59,24.61,24.59,24.61,13400.0,20.1108,20.1271,20.1108,20.1271,13400.0
2015-04-22 14:30:00,24.61,24.61,24.59,24.61,13200.0,20.1271,20.1271,20.1108,20.1271,13200.0
2015-04-22 14:35:00,24.61,24.62,24.6,24.61,8800.0,20.1271,20.1353,20.119,20.1271,8800.0
2015-04-22 14:40:00,24.61,24.61,24.6,24.61,14800.0,20.1271,20.1271,20.119,20.1271,14800.0
2015-04-22 14:45:00,24.61,24.63,24.6,24.61,10800.0,20.1271,20.1435,20.119,20.1271,10800.0
2015-04-22 14:50:00,24.61,24.62,24.6,24.61,12000.0,20.1271,20.1353,20.119,20.1271,12000.0
2015-04-22 14:55:00,24.62,24.62,24.61,24.61,14000.0,20.1353,20.1353,20.1271,20.1271,14000.0
2015-04-22 15:00:00,24.61,24.64,24.61,24.62,13800.0,20.1271,20.1517,20.1271,20.1353,13800.0
2015-04-22 15:05:00,24.63,24.65,24.62,24.63,57600.0,20.1435,20.1599,20.1353,20.1435,57600.0
2015-04-22 15:10:00,24.63,24.64,24.62,24.63,33000.0,20.1435,20.1517,20.1353,20.1435,33000.0
2015-04-22 15:15:00,24.63,24.63,24.61,24.63,23400.0,20.1435,20.1435,20.1271,20.1435,23400.0
2015-04-22 15:20:00,24.63,24.67,24.63,24.67,18200.0,20.1435,20.1762,20.1435,20.1762,18200.0
2015-04-22 15:25:00,24.67,24.68,24.66,24.66,33600.0,20.1762,20.1844,20.168,20.168,33600.0
2015-04-22 15:30:00,24.66,24.67,24.63,24.63,35600.0,20.168,20.1762,20.1435,20.1435,35600.0
2015-04-22 15:35:00,24.63,24.64,24.61,24.63,50000.0,20.1435,20.1517,20.1271,20.1435,50000.0
2015-04-22 15:40:00,24.63,24.65,24.63,24.64,40800.0,20.1435,20.1599,20.1435,20.1517,40800.0
2015-04-22 15:45:00,24.63,24.67,24.63,24.67,44600.0,20.1435,20.1762,20.1435,20.1762,44600.0
2015-04-22 15:50:00,24.67,24.67,24.66,24.67,72600.0,20.1762,20.1762,20.168,20.1762,72600.0
2015-04-22 15:55:00,24.67,24.67,24.65,24.65,231000.0,20.1762,20.1762,20.1599,20.1599,231000.0
2015-04-23 09:30:00,24.1,24.11,23.92,23.99,173000.0,19.71,19.7182,19.5628,19.6201,173000.0
2015-04-23 09:35:00,24.0,24.02,23.93,23.99,246800.0,19.6283,19.6446,19.571,19.6201,246800.0
2015-04-23 09:40:00,23.99,24.13,23.93,23.96,101600.0,19.6201,19.7346,19.571,19.5955,101600.0
2015-04-23 09:45:00,23.96,24.0,23.93,24.0,114800.0,19.5955,19.6283,19.571,19.6283,114800.0
2015-04-23 09:50:00,24.0,24.03,23.98,24.03,85400.0,19.6283,19.6528,19.6119,19.6528,85400.0
2015-04-23 09:55:00,24.03,24.1,24.0,24.1,88800.0,19.6528,19.71,19.6283,19.71,88800.0
2015-04-23 10:00:00,24.1,24.12,24.1,24.11,44600.0,19.71,19.7264,19.71,19.7182,44600.0
2015-04-23 10:05:00,24.11,24.13,24.09,24.11,195400.0,19.7182,19.7346,19.7019,19.7182,195400.0
2015-04-23 10:10:00,24.11,24.13,24.11,24.13,145400.0,19.7182,19.7346,19.7182,19.7346,145400.0
2015-04-23 10:15:00,24.13,24.17,24.06,24.09,46000.0,19.7346,19.7673,19.6773,19.7019,46000.0
2015-04-23 10:20:00,24.08,24.08,24.0,24.03,46000.0,19.6937,19.6937,19.6283,19.6528,46000.0
2015-04-23 10:25:00,24.03,24.09,24.03,24.03,48600.0,19.6528,19.7019,19.6528,19.6528,48600.0
2015-04-23 10:30:00,24.03,24.09,24.03,24.06,30000.0,19.6528,19.7019,19.6528,19.6773,30000.0
2015-04-23 10:35:00,24.07,24.09,24.05,24.06,33600.0,19.6855,19.7019,19.6692,19.6773,33600.0
2015-04-23 10:40:00,24.05,24.09,24.05,24.08,15400.0,19.6692,19.7019,19.6692,19.6937,15400.0
2015-04-23 10:45:00,24.09,24.11,24.08,24.1,33400.0,19.7019,19.7182,19.6937,19.71,33400.0
2015-04-23 10:50:00,24.09,24.11,24.08,24.11,33400.0,19.7019,19.7182,19.6937,19.7182,33400.0
2015-04-23 10:55:00,24.11,24.11,24.09,24.1,41800.0,19.7182,19.7182,19.7019,19.71,41800.0
2015-04-23 11:00:00,24.1,24.14,24.1,24.11,24400.0,19.71,19.7428,19.71,19.7182,24400.0
2015-04-23 11:05:00,24.11,24.15,24.11,24.14,54800.0,19.7182,19.7509,19.7182,19.7428,54800.0
2015-04-23 11:10:00,24.14,24.18,24.12,24.18,27600.0,19.7428,19.7755,19.7264,19.7755,27600.0
2015-04-23 11:15:00,24.18,24.18,24.13,24.13,64800.0,19.7755,19.7755,19.7346,19.7346,64800.0
2015-04-23 11:20:00,24.13,24.15,24.1,24.15,24200.0,19.7346,19.7509,19.71,19.7509,24200.0
2015-04-23 11:25:00,24.15,24.18,24.15,24.17,20800.0,19.7509,19.7755,19.7509,19.7673,20800.0
2015-04-23 11:30:00,24.17,24.2,24.16,24.2,10200.0,19.7673,19.7918,19.7591,19.7918,10200.0
2015-04-23 11:35:00,24.2,24.21,24.13,24.13,33400.0,19.7918,19.8,19.7346,19.7346,33400.0
2015-04-23 11:40:00,24.13,24.15,24.09,24.1,33000.0,19.7346,19.7509,19.7019,19.71,33000.0
2015-04-23 11:45:00,24.09,24.14,24.09,24.13,25200.0,19.7019,19.7428,19.7019,19.7346,25200.0
2015-04-23 11:50:00,24.13,24.23,24.13,24.23,34600.0,19.7346,19.8164,19.7346,19.8164,34600.0
2015-04-23 11:55:00,24.23,24.24,24.21,24.24,15000.0,19.8164,19.8245,19.8,19.8245,15000.0
2015-04-23 12:00:00,24.23,24.24,24.2,24.21,17600.0,19.8164,19.8245,19.7918,19.8,17600.0
2015-04-23 12:05:00,24.21,24.22,24.2,24.21,29000.0,19.8,19.8082,19.7918,19.8,29000.0
2015-04-23 12:10:00,24.21,24.22,24.2,24.22,17800.0,19.8,19.8082,19.7918,19.8082,17800.0
2015-04-23 12:15:00,24.22,24.22,24.19,24.19,27000.0,19.8082,19.8082,19.7836,19.7836,27000.0
2015-04-23 12:20:00,24.2,24.2,24.18,24.2,26000.0,19.7918,19.7918,19.7755,19.7918,26000.0
2015-04-23 12:25:00,24.2,24.2,24.19,24.2,23800.0,19.7918,19.7918,19.7836,19.7918,23800.0
2015-04-23 12:30:00,24.2,24.2,24.18,24.19,40200.0,19.7918,19.7918,19.7755,19.7836,40200.0
2015-04-23 12:35:00,24.19,24.22,24.19,24.22,42400.0,19.7836,19.8082,19.7836,19.8082,42400.0
2015-04-23 12:40:00,24.23,24.25,24.22,24.23,52800.0,19.8164,19.8327,19.8082,19.8164,52800.0
2015-04-23 12:45:00,24.23,24.23,24.22,24.23,24400.0,19.8164,19.8164,19.8082,19.8164,24400.0
2015-04-23 12:50:00,24.23,24.25,24.23,24.25,15400.0,19.8164,19.8327,19.8164,19.8327,15400.0
2015-04-23 12:55:00,24.25,24.25,24.21,24.25,31000.0,19.8327,19.8327,19.8,19.8327,31000.0
2015-04-23 13:00:00,24.25,24.25,24.24,24.25,28000.0,19.8327,19.8327,19.8245,19.8327,28000.0
2015-04-23 13:05:00,24.25,24.26,24.25,24.25,15800.0,19.8327,19.8409,19.8327,19.8327,15800.0
2015-04-23 13:10:00,24.26,24.33,24.25,24.32,40600.0,19.8409,19.8981,19.8327,19.89,40600.0
2015-04-23 13:15:00,24.32,24.35,24.31,24.32,75800.0,19.89,19.9145,19.8818,19.89,75800.0
2015-04-23 13:20:00,24.33,24.34,24.31,24.34,15200.0,19.8981,19.9063,19.8818,19.9063,15200.0
2015-04-23 13:25:00,24.35,24.37,24.35,24.36,29600.0,19.9145,19.9309,19.9145,19.9227,29600.0
2015-04-23 13:30:00,24.36,24.38,24.36,24.37,69600.0,19.9227,19.939,19.9227,19.9309,69600.0
2015-04-23 13:35:00,24.36,24.38,24.36,24.36,21200.0,19.9227,19.939,19.9227,19.9227,21200.0
2015-04-23 13:40:00,24.37,24.38,24.33,24.33,30000.0,19.9309,19.939,19.8981,19.8981,30000.0
2015-04-23 13:45:00,24.33,24.36,24.33,24.36,11600.0,19.8981,19.9227,19.8981,19.9227,11600.0
2015-04-23 13:50:00,24.36,24.38,24.36,24.38,7200.0,19.9227,19.939,19.9227,19.939,7200.0
2015-04-23 13:55:00,24.38,24.39,24.37,24.39,9200.0,19.939,19.9472,19.9309,19.9472,9200.0
2015-04-23 14:00:00,24.4,24.41,24.39,24.41,16400.0,19.9554,19.9636,19.9472,19.9636,16400.0
2015-04-23 14:05:00,24.41,24.45,24.4,24.43,47000.0,19.9636,19.9963,19.9554,19.9799,47000.0
2015-04-23 14:10:00,24.43,24.43,24.4,24.4,19400.0,19.9799,19.9799,19.9554,19.9554,19400.0
2015-04-23 14:15:00,24.41,24.44,24.41,24.43,17200.0,19.9636,19.9881,19.9636,19.9799,17200.0
2015-04-23 14:20:00,24.43,24.44,24.39,24.39,21600.0,19.9799,19.9881,19.9472,19.9472,21600.0
2015-04-23 14:25:00,24.39,24.39,24.36,24.36,13200.0,19.9472,19.9472,19.9227,19.9227,13200.0
2015-04-23 14:30:00,24.36,24.37,24.34,24.34,19200.0,19.9227,19.9309,19.9063,19.9063,19200.0
2015-04-23 14:35:00,24.34,24.35,24.32,24.33,26800.0,19.9063,19.9145,19.89,19.8981,26800.0
2015-04-23 14:40:00,24.33,24.34,24.32,24.33,17000.0,19.8981,19.9063,19.89,19.8981,17000.0
2015-04-23 14:45:00,24.33,24.33,24.31,24.33,24800.0,19.8981,19.8981,19.8818,19.8981,24800.0
2015-04-23 14:50:00,24.32,24.34,24.32,24.33,19600.0,19.89,19.9063,19.89,19.8981,19600.0
2015-04-23 14:55:00,24.33,24.33,24.3,24.3,20800.0,19.8981,19.8981,19.8736,19.8736,20800.0
2015-04-23 15:00:00,24.3,24.32,24.3,24.32,17000.0,19.8736,19.89,19.8736,19.89,17000.0
2015-04-23 15:05:00,24.31,24.34,24.31,24.34,11400.0,19.8818,19.9063,19.8818,19.9063,11400.0
2015-04-23 15:10:00,24.33,24.36,24.33,24.36,11600.0,19.8981,19.9227,19.8981,19.9227,11600.0
2015-04-23 15:15:00,24.36,24.38,24.35,24.36,26200.0,19.9227,19.939,19.9145,19.9227,26200.0
2015-04-23 15:20:00,24.36,24.36,24.32,24.32,42600.0,19.9227,19.9227,19.89,19.89,42600.0
2015-04-23 15:25:00,24.32,24.32,24.28,24.28,62800.0,19.89,19.89,19.8573,19.8573,62800.0
2015-04-23 15:30:00,24.28,24.29,24.27,24.28,49800.0,19.8573,19.8654,19.8491,19.8573,49800.0
2015-04-23 15:35:00,24.29,24.3,24.28,24.29,45800.0,19.8654,19.8736,19.8573,19.8654,45800.0
2015-04-23 15:40:00,24.29,24.3,24.26,24.28,45000.0,19.8654,19.8736,19.8409,19.8573,45000.0
2015-04-23 15:45:00,24.28,24.29,24.24,24.26,139000.0,19.8573,19.8654,19.8245,19.8409,139000.0
2015-04-23 15:50:00,24.26,24.29,24.26,24.29,88000.0,19.8409,19.8654,19.8409,19.8654,88000.0
2015-04-23 15:55:00,24.28,24.31,24.27,24.29,300800.0,19.8573,19.8818,19.8491,19.8654,300800.0
2015-04-24 09:30:00,24.16,24.17,24.04,24.09,107200.0,19.7591,19.7673,19.661,19.7019,107200.0
2015-04-24 09:35:00,24.04,24.05,23.92,23.92,83000.0,19.661,19.6692,19.5628,19.5628,83000.0
2015-04-24 09:40:00,23.92,23.98,23.88,23.93,92400.0,19.5628,19.6119,19.5301,19.571,92400.0
2015-04-24 09:45:00,23.93,23.93,23.88,23.91,79800.0,19.571,19.571,19.5301,19.5547,79800.0
2015-04-24 09:50:00,23.91,23.93,23.89,23.89,46400.0,19.5547,19.571,19.5383,19.5383,46400.0
2015-04-24 09:55:00,23.89,23.91,23.86,23.89,113800.0,19.5383,19.5547,19.5138,19.5383,113800.0
2015-04-24 10:00:00,23.91,23.91,23.8,23.8,102400.0,19.5547,19.5547,19.4647,19.4647,102400.0
2015-04-24 10:05:00,23.81,23.81,23.75,23.75,85000.0,19.4729,19.4729,19.4238,19.4238,85000.0
2015-04-24 10:10:00,23.75,23.79,23.73,23.78,29400.0,19.4238,19.4565,19.4074,19.4483,29400.0
2015-04-24 10:15:00,23.78,23.8,23.74,23.8,46800.0,19.4483,19.4647,19.4156,19.4647,46800.0
2015-04-24 10:20:00,23.79,23.81,23.78,23.8,31800.0,19.4565,19.4729,19.4483,19.4647,31800.0
2015-04-24 10:25:00,23.8,23.81,23.78,23.79,130200.0,19.4647,19.4729,19.4483,19.4565,130200.0
2015-04-24 10:30:00,23.79,23.79,23.76,23.78,45000.0,19.4565,19.4565,19.432,19.4483,45000.0
2015-04-24 10:35:00,23.78,23.79,23.77,23.78,32400.0,19.4483,19.4565,19.4402,19.4483,32400.0
2015-04-24 10:40:00,23.78,23.78,23.75,23.77,92200.0,19.4483,19.4483,19.4238,19.4402,92200.0
2015-04-24 10:45:00,23.78,23.78,23.75,23.75,35600.0,19.4483,19.4483,19.4238,19.4238,35600.0
2015-04-24 10:50:00,23.76,23.79,23.75,23.78,37400.0,19.432,19.4565,19.4238,19.4483,37400.0
2015-04-24 10:55:00,23.78,23.79,23.77,23.79,36600.0,19.4483,19.4565,19.4402,19.4565,36600.0
2015-04-24 11:00:00,23.79,23.79,23.77,23.79,42000.0,19.4565,19.4565,19.4402,19.4565,42000.0
2015-04-24 11:05:00,23.79,23.81,23.78,23.8,19000.0,19.4565,19.4729,19.4483,19.4647,19000.0
2015-04-24 11:10:00,23.8,23.82,23.8,23.81,56400.0,19.4647,19.481,19.4647,19.4729,56400.0
2015-04-24 11:15:00,23.81,23.81,23.77,23.8,27200.0,19.4729,19.4729,19.4402,19.4647,27200.0
2015-04-24 11:20:00,23.8,23.8,23.78,23.78,21000.0,19.4647,19.4647,19.4483,19.4483,21000.0
2015-04-24 11:25:00,23.78,23.78,23.75,23.75,68400.0,19.4483,19.4483,19.4238,19.4238,68400.0
2015-04-24 11:30:00,23.75,23.76,23.73,23.74,21000.0,19.4238,19.432,19.4074,19.4156,21000.0
2015-04-24 11:35:00,23.74,23.75,23.73,23.74,22400.0,19.4156,19.4238,19.4074,19.4156,22400.0
2015-04-24 11:40:00,23.74,23.74,23.71,23.71,24400.0,19.4156,19.4156,19.3911,19.3911,24400.0
2015-04-24 11:45:00,23.7,23.7,23.67,23.68,41800.0,19.3829,19.3829,19.3584,19.3665,41800.0
2015-04-24 11:50:00,23.68,23.68,23.66,23.67,19800.0,19.3665,19.3665,19.3502,19.3584,19800.0
2015-04-24 11:55:00,23.67,23.7,23.66,23.69,25600.0,19.3584,19.3829,19.3502,19.3747,25600.0
2015-04-24 12:00:00,23.68,23.68,23.65,23.65,22200.0,19.3665,19.3665,19.342,19.342,22200.0
2015-04-24 12:05:00,23.65,23.67,23.65,23.65,49800.0,19.342,19.3584,19.342,19.342,49800.0
2015-04-24 12:10:00,23.65,23.67,23.65,23.66,55000.0,19.342,19.3584,19.342,19.3502,55000.0
2015-04-24 12:15:00,23.66,23.66,23.61,23.61,34200.0,19.3502,19.3502,19.3093,19.3093,34200.0
2015-04-24 12:20:00,23.61,23.63,23.61,23.61,70200.0,19.3093,19.3257,19.3093,19.3093,70200.0
2015-04-24 12:25:00,23.61,23.61,23.53,23.55,179600.0,19.3093,19.3093,19.2439,19.2602,179600.0
2015-04-24 12:30:00,23.55,23.55,23.54,23.55,55200.0,19.2602,19.2602,19.2521,19.2602,55200.0
2015-04-24 12:35:00,23.55,23.56,23.52,23.52,86400.0,19.2602,19.2684,19.2357,19.2357,86400.0
2015-04-24 12:40:00,23.52,23.53,23.51,23.53,67800.0,19.2357,19.2439,19.2275,19.2439,67800.0
2015-04-24 12:45:00,23.53,23.54,23.52,23.53,49400.0,19.2439,19.2521,19.2357,19.2439,49400.0
2015-04-24 12:50:00,23.53,23.54,23.53,23.53,17200.0,19.2439,19.2521,19.2439,19.2439,17200.0
2015-04-24 12:55:00,23.53,23.57,23.53,23.57,33400.0,19.2439,19.2766,19.2439,19.2766,33400.0
2015-04-24 13:00:00,23.57,23.57,23.54,23.54,32000.0,19.2766,19.2766,19.2521,19.2521,32000.0
2015-04-24 13:05:00,23.54,23.55,23.54,23.55,28200.0,19.2521,19.2602,19.2521,19.2602,28200.0
2015-04-24 13:10:00,23.55,23.55,23.54,23.54,29000.0,19.2602,19.2602,19.2521,19.2521,29000.0
2015-04-24 13:15:00,23.54,23.56,23.53,23.56,51000.0,19.2521,19.2684,19.2439,19.2684,51000.0
2015-04-24 13:20:00,23.55,23.58,23.55,23.57,49000.0,19.2602,19.2848,19.2602,19.2766,49000.0
2015-04-24 13:25:00,23.57,23.58,23.56,23.57,31000.0,19.2766,19.2848,19.2684,19.2766,31000.0
2015-04-24 13:30:00,23.57,23.58,23.56,23.56,38000.0,19.2766,19.2848,19.2684,19.2684,38000.0
2015-04-24 13:35:00,23.56,23.57,23.56,23.56,8600.0,19.2684,19.2766,19.2684,19.2684,8600.0
2015-04-24 13:40:00,23.56,23.56,23.55,23.55,38200.0,19.2684,19.2684,19.2602,19.2602,38200.0
2015-04-24 13:45:00,23.55,23.57,23.55,23.55,35800.0,19.2602,19.2766,19.2602,19.2602,35800.0
2015-04-24 13:50:00,23.54,23.55,23.52,23.54,22600.0,19.2521,19.2602,19.2357,19.2521,22600.0
2015-04-24 13:55:00,23.54,23.58,23.54,23.56,91800.0,19.2521,19.2848,19.2521,19.2684,91800.0
2015-04-24 14:00:00,23.57,23.57,23.56,23.57,14800.0,19.2766,19.2766,19.2684,19.2766,14800.0
2015-04-24 14:05:00,23.57,23.57,23.56,23.56,22600.0,19.2766,19.2766,19.2684,19.2684,22600.0
2015-04-24 14:10:00,23.57,23.6,23.57,23.6,31200.0,19.2766,19.3011,19.2766,19.3011,31200.0
2015-04-24 14:15:00,23.6,23.6,23.58,23.59,33800.0,19.3011,19.3011,19.2848,19.2929,33800.0
2015-04-24 14:20:00,23.59,23.6,23.58,23.6,19800.0,19.2929,19.3011,19.2848,19.3011,19800.0
2015-04-24 14:25:00,23.6,23.64,23.59,23.64,52000.0,19.3011,19.3338,19.2929,19.3338,52000.0
2015-04-24 14:30:00,23.64,23.64,23.62,23.63,18800.0,19.3338,19.3338,19.3175,19.3257,18800.0
2015-04-24 14:35:00,23.63,23.66,23.63,23.66,38600.0,19.3257,19.3502,19.3257,19.3502,38600.0
2015-04-24 14:40:00,23.66,23.68,23.65,23.66,34400.0,19.3502,19.3665,19.342,19.3502,34400.0
2015-04-24 14:45:00,23.66,23.66,23.64,23.64,19200.0,19.3502,19.3502,19.3338,19.3338,19200.0
2015-04-24 14:50:00,23.64,23.66,23.62,23.63,30200.0,19.3338,19.3502,19.3175,19.3257,30200.0
2015-04-24 14:55:00,23.63,23.63,23.61,23.63,21000.0,19.3257,19.3257,19.3093,19.3257,21000.0
2015-04-24 15:00:00,23.63,23.63,23.61,23.62,27600.0,19.3257,19.3257,19.3093,19.3175,27600.0
2015-04-24 15:05:00,23.62,23.64,23.61,23.64,70000.0,19.3175,19.3338,19.3093,19.3338,70000.0
2015-04-24 15:10:00,23.64,23.66,23.64,23.66,51800.0,19.3338,19.3502,19.3338,19.3502,51800.0
2015-04-24 15:15:00,23.65,23.66,23.64,23.64,54800.0,19.342,19.3502,19.3338,19.3338,54800.0
2015-04-24 15:20:00,23.63,23.65,23.63,23.64,45000.0,19.3257,19.342,19.3257,19.3338,45000.0
2015-04-24 15:25:00,23.64,23.66,23.64,23.66,52400.0,19.3338,19.3502,19.3338,19.3502,52400.0
2015-04-24 15:30:00,23.66,23.67,23.66,23.67,38200.0,19.3502,19.3584,19.3502,19.3584,38200.0
2015-04-24 15:35:00,23.66,23.67,23.66,23.67,35200.0,19.3502,19.3584,19.3502,19.3584,35200.0
2015-04-24 15:40:00,23.67,23.7,23.66,23.69,97400.0,19.3584,19.3829,19.3502,19.3747,97400.0
2015-04-24 15:45:00,23.69,23.72,23.69,23.7,96800.0,19.3747,19.3993,19.3747,19.3829,96800.0
2015-04-24 15:50:00,23.7,23.71,23.68,23.7,110400.0,19.3829,19.3911,19.3665,19.3829,110400.0
2015-04-24 15:55:00,23.69,23.69,23.66,23.67,328800.0,19.3747,19.3747,19.3502,19.3584,328800.0
2015-04-27 09:30:00,23.72,23.78,23.68,23.78,131000.0,19.3993,19.4483,19.3665,19.4483,131000.0
2015-04-27 09:35:00,23.78,23.82,23.74,23.77,33600.0,19.4483,19.481,19.4156,19.4402,33600.0
2015-04-27 09:40:00,23.76,23.9,23.75,23.84,67400.0,19.432,19.5465,19.4238,19.4974,67400.0
2015-04-27 09:45:00,23.84,23.85,23.76,23.8,49200.0,19.4974,19.5056,19.432,19.4647,49200.0
2015-04-27 09:50:00,23.81,23.89,23.81,23.86,36200.0,19.4729,19.5383,19.4729,19.5138,36200.0
2015-04-27 09:55:00,23.86,23.9,23.82,23.9,69600.0,19.5138,19.5465,19.481,19.5465,69600.0
2015-04-27 10:00:00,23.9,23.99,23.9,23.95,41600.0,19.5465,19.6201,19.5465,19.5874,41600.0
2015-04-27 10:05:00,23.94,23.95,23.9,23.9,18400.0,19.5792,19.5874,19.5465,19.5465,18400.0
2015-04-27 10:10:00,23.9,23.91,23.86,23.89,25400.0,19.5465,19.5547,19.5138,19.5383,25400.0
2015-04-27 10:15:00,23.9,23.91,23.88,23.9,21600.0,19.5465,19.5547,19.5301,19.5465,21600.0
2015-04-27 10:20:00,23.9,23.91,23.88,23.9,36600.0,19.5465,19.5547,19.5301,19.5465,36600.0
2015-04-27 10:25:00,23.9,23.95,23.9,23.92,35200.0,19.5465,19.5874,19.5465,19.5628,35200.0
2015-04-27 10:30:00,23.93,23.95,23.92,23.93,22400.0,19.571,19.5874,19.5628,19.571,22400.0
2015-04-27 10:35:00,23.93,23.93,23.88,23.88,8400.0,19.571,19.571,19.5301,19.5301,8400.0
2015-04-27 10:40:00,23.88,23.9,23.86,23.88,25400.0,19.5301,19.5465,19.5138,19.5301,25400.0
2015-04-27 10:45:00,23.87,23.87,23.81,23.82,38400.0,19.5219,19.5219,19.4729,19.481,38400.0
2015-04-27 10:50:00,23.81,23.82,23.78,23.79,28000.0,19.4729,19.481,19.4483,19.4565,28000.0
2015-04-27 10:55:00,23.79,23.8,23.78,23.8,13200.0,19.4565,19.4647,19.4483,19.4647,13200.0
2015-04-27 11:00:00,23.79,23.81,23.75,23.77,24200.0,19.4565,19.4729,19.4238,19.4402,24200.0
2015-04-27 11:05:00,23.77,23.79,23.75,23.77,20000.0,19.4402,19.4565,19.4238,19.4402,20000.0
2015-04-27 11:10:00,23.77,23.83,23.77,23.83,54800.0,19.4402,19.4892,19.4402,19.4892,54800.0
2015-04-27 11:15:00,23.83,23.83,23.81,23.81,29800.0,19.4892,19.4892,19.4729,19.4729,29800.0
2015-04-27 11:20:00,23.81,23.82,23.8,23.81,15000.0,19.4729,19.481,19.4647,19.4729,15000.0
2015-04-27 11:25:00,23.82,23.83,23.76,23.79,81200.0,19.481,19.4892,19.432,19.4565,81200.0
2015-04-27 11:30:00,23.78,23.79,23.76,23.79,25200.0,19.4483,19.4565,19.432,19.4565,25200.0
2015-04-27 11:35:00,23.78,23.78,23.76,23.78,12600.0,19.4483,19.4483,19.432,19.4483,12600.0
2015-04-27 11:40:00,23.78,23.79,23.75,23.75,23600.0,19.4483,19.4565,19.4238,19.4238,23600.0
2015-04-27 11:45:00,23.76,23.77,23.74,23.75,39000.0,19.432,19.4402,19.4156,19.4238,39000.0
2015-04-27 11:50:00,23.75,23.75,23.72,23.74,19800.0,19.4238,19.4238,19.3993,19.4156,19800.0
2015-04-27 11:55:00,23.74,23.75,23.72,23.73,9600.0,19.4156,19.4238,19.3993,19.4074,9600.0
2015-04-27 12:00:00,23.73,23.74,23.72,23.72,10000.0,19.4074,19.4156,19.3993,19.3993,10000.0
2015-04-27 12:05:00,23.72,23.74,23.72,23.72,10800.0,19.3993,19.4156,19.3993,19.3993,10800.0
2015-04-27 12:10:00,23.71,23.73,23.71,23.73,13600.0,19.3911,19.4074,19.3911,19.4074,13600.0
2015-04-27 12:15:00,23.72,23.72,23.67,23.67,15400.0,19.3993,19.3993,19.3584,19.3584,15400.0
2015-04-27 12:20:00,23.67,23.69,23.66,23.69,69000.0,19.3584,19.3747,19.3502,19.3747,69000.0
2015-04-27 12:25:00,23.69,23.71,23.68,23.68,15000.0,19.3747,19.3911,19.3665,19.3665,15000.0
2015-04-27 12:30:00,23.69,23.7,23.66,23.67,17200.0,19.3747,19.3829,19.3502,19.3584,17200.0
2015-04-27 12:35:00,23.67,23.7,23.66,23.7,9600.0,19.3584,19.3829,19.3502,19.3829,9600.0
2015-04-27 12:40:00,23.67,23.68,23.66,23.68,8600.0,19.3584,19.3665,19.3502,19.3665,8600.0
2015-04-27 12:45:00,23.67,23.68,23.66,23.68,40200.0,19.3584,19.3665,19.3502,19.3665,40200.0
2015-04-27 12:50:00,23.68,23.69,23.66,23.68,19000.0,19.3665,19.3747,19.3502,19.3665,19000.0
2015-04-27 12:55:00,23.67,23.7,23.67,23.7,8600.0,19.3584,19.3829,19.3584,19.3829,8600.0
2015-04-27 13:00:00,23.7,23.74,23.68,23.74,37200.0,19.3829,19.4156,19.3665,19.4156,37200.0
2015-04-27 13:05:00,23.74,23.75,23.72,23.72,17000.0,19.4156,19.4238,19.3993,19.3993,17000.0
2015-04-27 13:10:00,23.72,23.74,23.7,23.7,26800.0,19.3993,19.4156,19.3829,19.3829,26800.0
2015-04-27 13:15:00,23.7,23.71,23.68,23.68,16600.0,19.3829,19.3911,19.3665,19.3665,16600.0
2015-04-27 13:20:00,23.67,23.68,23.67,23.68,13000.0,19.3584,19.3665,19.3584,19.3665,13000.0
2015-04-27 13:25:00,23.68,23.72,23.67,23.72,15000.0,19.3665,19.3993,19.3584,19.3993,15000.0
2015-04-27 13:30:00,23.72,23.73,23.72,23.73,7400.0,19.3993,19.4074,19.3993,19.4074,7400.0
2015-04-27 13:35:00,23.72,23.74,23.71,23.72,34200.0,19.3993,19.4156,19.3911,19.3993,34200.0
2015-04-27 13:40:00,23.71,23.72,23.68,23.7,14800.0,19.3911,19.3993,19.3665,19.3829,14800.0
2015-04-27 13:45:00,23.69,23.71,23.68,23.68,10600.0,19.3747,19.3911,19.3665,19.3665,10600.0
2015-04-27 13:50:00,23.69,23.7,23.68,23.68,6800.0,19.3747,19.3829,19.3665,19.3665,6800.0
2015-04-27 13:55:00,23.68,23.68,23.66,23.68,10000.0,19.3665,19.3665,19.3502,19.3665,10000.0
2015-04-27 14:00:00,23.68,23.7,23.65,23.66,18200.0,19.3665,19.3829,19.342,19.3502,18200.0
2015-04-27 14:05:00,23.66,23.68,23.65,23.65,15400.0,19.3502,19.3665,19.342,19.342,15400.0
2015-04-27 14:10:00,23.65,23.67,23.65,23.66,12400.0,19.342,19.3584,19.342,19.3502,12400.0
2015-04-27 14:15:00,23.65,23.68,23.64,23.67,15600.0,19.342,19.3665,19.3338,19.3584,15600.0
2015-04-27 14:20:00,23.66,23.72,23.66,23.69,17400.0,19.3502,19.3993,19.3502,19.3747,17400.0
2015-04-27 14:25:00,23.69,23.72,23.69,23.71,11200.0,19.3747,19.3993,19.3747,19.3911,11200.0
2015-04-27 14:30:00,23.71,23.71,23.66,23.67,9800.0,19.3911,19.3911,19.3502,19.3584,9800.0
2015-04-27 14:35:00,23.67,23.67,23.64,23.65,15800.0,19.3584,19.3584,19.3338,19.342,15800.0
2015-04-27 14:40:00,23.65,23.68,23.65,23.68,16000.0,19.342,19.3665,19.342,19.3665,16000.0
2015-04-27 14:45:00,23.68,23.7,23.66,23.66,13400.0,19.3665,19.3829,19.3502,19.3502,13400.0
2015-04-27 14:50:00,23.66,23.68,23.65,23.67,17400.0,19.3502,19.3665,19.342,19.3584,17400.0
2015-04-27 14:55:00,23.67,23.71,23.66,23.69,12800.0,19.3584,19.3911,19.3502,19.3747,12800.0
2015-04-27 15:00:00,23.69,23.69,23.66,23.67,46600.0,19.3747,19.3747,19.3502,19.3584,46600.0
2015-04-27 15:05:00,23.67,23.68,23.65,23.66,12400.0,19.3584,19.3665,19.342,19.3502,12400.0
2015-04-27 15:10:00,23.66,23.68,23.65,23.65,20600.0,19.3502,19.3665,19.342,19.342,20600.0
2015-04-27 15:15:00,23.65,23.66,23.62,23.62,43400.0,19.342,19.3502,19.3175,19.3175,43400.0
2015-04-27 15:20:00,23.61,23.68,23.6,23.66,86000.0,19.3093,19.3665,19.3011,19.3502,86000.0
2015-04-27 15:25:00,23.66,23.71,23.66,23.68,32000.0,19.3502,19.3911,19.3502,19.3665,32000.0
2015-04-27 15:30:00,23.68,23.69,23.65,23.65,47600.0,19.3665,19.3747,19.342,19.342,47600.0
2015-04-27 15:35:00,23.66,23.68,23.64,23.68,34000.0,19.3502,19.3665,19.3338,19.3665,34000.0
2015-04-27 15:40:00,23.68,23.68,23.65,23.66,79200.0,19.3665,19.3665,19.342,19.3502,79200.0
2015-04-27 15:45:00,23.66,23.66,23.62,23.64,53000.0,19.3502,19.3502,19.3175,19.3338,53000.0
2015-04-27 15:50:00,23.64,23.67,23.64,23.65,81600.0,19.3338,19.3584,19.3338,19.342,81600.0
2015-04-27 15:55:00,23.65,23.68,23.65,23.68,110200.0,19.342,19.3665,19.342,19.3665,110200.0
2015-04-28 09:30:00,23.67,23.86,23.67,23.76,38600.0,19.3584,19.5138,19.3584,19.432,38600.0
2015-04-28 09:35:00,23.8,23.82,23.75,23.77,19800.0,19.4647,19.481,19.4238,19.4402,19800.0
2015-04-28 09:40:00,23.74,23.75,23.71,23.72,161400.0,19.4156,19.4238,19.3911,19.3993,161400.0
2015-04-28 09:45:00,23.73,23.75,23.65,23.65,18200.0,19.4074,19.4238,19.342,19.342,18200.0
2015-04-28 09:50:00,23.66,23.72,23.66,23.7,65600.0,19.3502,19.3993,19.3502,19.3829,65600.0
2015-04-28 09:55:00,23.69,23.71,23.64,23.65,37200.0,19.3747,19.3911,19.3338,19.342,37200.0
2015-04-28 10:00:00,23.64,23.66,23.58,23.61,34400.0,19.3338,19.3502,19.2848,19.3093,34400.0
2015-04-28 10:05:00,23.61,23.62,23.54,23.61,32200.0,19.3093,19.3175,19.2521,19.3093,32200.0
2015-04-28 10:10:00,23.6,23.63,23.55,23.55,24000.0,19.3011,19.3257,19.2602,19.2602,24000.0
2015-04-28 10:15:00,23.55,23.61,23.54,23.6,48600.0,19.2602,19.3093,19.2521,19.3011,48600.0
2015-04-28 10:20:00,23.61,23.64,23.6,23.64,21400.0,19.3093,19.3338,19.3011,19.3338,21400.0
2015-04-28 10:25:00,23.64,23.7,23.63,23.66,33800.0,19.3338,19.3829,19.3257,19.3502,33800.0
2015-04-28 10:30:00,23.66,23.75,23.65,23.75,37200.0,19.3502,19.4238,19.342,19.4238,37200.0
2015-04-28 10:35:00,23.75,23.82,23.73,23.81,64400.0,19.4238,19.481,19.4074,19.4729,64400.0
2015-04-28 10:40:00,23.81,23.82,23.78,23.78,31400.0,19.4729,19.481,19.4483,19.4483,31400.0
2015-04-28 10:45:00,23.78,23.83,23.78,23.82,35000.0,19.4483,19.4892,19.4483,19.481,35000.0
2015-04-28 10:50:00,23.83,23.86,23.83,23.83,25400.0,19.4892,19.5138,19.4892,19.4892,25400.0
2015-04-28 10:55:00,23.81,23.88,23.81,23.87,20800.0,19.4729,19.5301,19.4729,19.5219,20800.0
2015-04-28 11:00:00,23.88,23.96,23.88,23.96,29200.0,19.5301,19.5955,19.5301,19.5955,29200.0
2015-04-28 11:05:00,23.95,23.97,23.93,23.93,29400.0,19.5874,19.6037,19.571,19.571,29400.0
2015-04-28 11:10:00,23.93,23.93,23.91,23.91,12600.0,19.571,19.571,19.5547,19.5547,12600.0
2015-04-28 11:15:00,23.92,23.93,23.9,23.93,24200.0,19.5628,19.571,19.5465,19.571,24200.0
2015-04-28 11:20:00,23.93,23.94,23.88,23.88,26600.0,19.571,19.5792,19.5301,19.5301,26600.0
2015-04-28 11:25:00,23.87,23.9,23.86,23.86,51400.0,19.5219,19.5465,19.5138,19.5138,51400.0
2015-04-28 11:30:00,23.86,23.89,23.85,23.89,42000.0,19.5138,19.5383,19.5056,19.5383,42000.0
2015-04-28 11:35:00,23.89,23.89,23.86,23.86,54800.0,19.5383,19.5383,19.5138,19.5138,54800.0
2015-04-28 11:40:00,23.86,23.86,23.83,23.84,11600.0,19.5138,19.5138,19.4892,19.4974,11600.0
2015-04-28 11:45:00,23.83,23.89,23.82,23.88,17600.0,19.4892,19.5383,19.481,19.5301,17600.0
2015-04-28 11:50:00,23.86,23.89,23.86,23.88,12400.0,19.5138,19.5383,19.5138,19.5301,12400.0
2015-04-28 11:55:00,23.87,23.87,23.83,23.85,14000.0,19.5219,19.5219,19.4892,19.5056,14000.0
2015-04-28 12:00:00,23.85,23.86,23.82,23.84,35800.0,19.5056,19.5138,19.481,19.4974,35800.0
2015-04-28 12:05:00,23.84,23.9,23.83,23.9,23800.0,19.4974,19.5465,19.4892,19.5465,23800.0
2015-04-28 12:10:00,23.9,23.9,23.86,23.89,10400.0,19.5465,19.5465,19.5138,19.5383,10400.0
2015-04-28 12:15:00,23.88,23.89,23.88,23.89,25800.0,19.5301,19.5383,19.5301,19.5383,25800.0
2015-04-28 12:20:00,23.87,23.88,23.86,23.87,7200.0,19.5219,19.5301,19.5138,19.5219,7200.0
2015-04-28 12:25:00,23.87,23.92,23.87,23.9,32000.0,19.5219,19.5628,19.5219,19.5465,32000.0
2015-04-28 12:30:00,23.9,23.95,23.9,23.92,37200.0,19.5465,19.5874,19.5465,19.5628,37200.0
2015-04-28 12:35:00,23.91,23.92,23.9,23.92,56000.0,19.5547,19.5628,19.5465,19.5628,56000.0
2015-04-28 12:40:00,23.91,23.92,23.88,23.88,4800.0,19.5547,19.5628,19.5301,19.5301,4800.0
2015-04-28 12:45:00,23.88,23.92,23.88,23.92,11800.0,19.5301,19.5628,19.5301,19.5628,11800.0
2015-04-28 12:50:00,23.91,23.95,23.91,23.95,9800.0,19.5547,19.5874,19.5547,19.5874,9800.0
2015-04-28 12:55:00,23.95,23.96,23.92,23.94,15000.0,19.5874,19.5955,19.5628,19.5792,15000.0
2015-04-28 13:00:00,23.95,23.97,23.94,23.97,13800.0,19.5874,19.6037,19.5792,19.6037,13800.0
2015-04-28 13:05:00,23.97,23.99,23.97,23.99,23400.0,19.6037,19.6201,19.6037,19.6201,23400.0
2015-04-28 13:10:00,23.98,23.98,23.95,23.96,32000.0,19.6119,19.6119,19.5874,19.5955,32000.0
2015-04-28 13:15:00,23.96,23.97,23.96,23.97,8200.0,19.5955,19.6037,19.5955,19.6037,8200.0
2015-04-28 13:20:00,23.97,23.99,23.97,23.99,8600.0,19.6037,19.6201,19.6037,19.6201,8600.0
2015-04-28 13:25:00,23.98,23.98,23.95,23.95,6400.0,19.6119,19.6119,19.5874,19.5874,6400.0
2015-04-28 13:30:00,23.95,23.97,23.95,23.95,9600.0,19.5874,19.6037,19.5874,19.5874,9600.0
2015-04-28 13:35:00,23.95,23.97,23.94,23.96,20200.0,19.5874,19.6037,19.5792,19.5955,20200.0
2015-04-28 13:40:00,23.96,24.0,23.95,24.0,16600.0,19.5955,19.6283,19.5874,19.6283,16600.0
2015-04-28 13:45:00,24.0,24.02,23.99,24.01,12600.0,19.6283,19.6446,19.6201,19.6364,12600.0
2015-04-28 13:50:00,24.0,24.01,24.0,24.0,7600.0,19.6283,19.6364,19.6283,19.6283,7600.0
2015-04-28 13:55:00,23.99,24.01,23.99,23.99,7000.0,19.6201,19.6364,19.6201,19.6201,7000.0
2015-04-28 14:00:00,23.98,23.99,23.93,23.94,10600.0,19.6119,19.6201,19.571,19.5792,10600.0
2015-04-28 14:05:00,23.93,23.98,23.93,23.98,10000.0,19.571,19.6119,19.571,19.6119,10000.0
2015-04-28 14:10:00,23.97,23.97,23.95,23.95,8600.0,19.6037,19.6037,19.5874,19.5874,8600.0
2015-04-28 14:15:00,23.93,23.95,23.93,23.94,13200.0,19.571,19.5874,19.571,19.5792,13200.0
2015-04-28 14:20:00,23.93,23.93,23.9,23.9,8400.0,19.571,19.571,19.5465,19.5465,8400.0
2015-04-28 14:25:00,23.9,23.93,23.9,23.9,12800.0,19.5465,19.571,19.5465,19.5465,12800.0
2015-04-28 14:30:00,23.9,23.93,23.9,23.92,21200.0,19.5465,19.571,19.5465,19.5628,21200.0
2015-04-28 14:35:00,23.92,23.93,23.91,23.91,5800.0,19.5628,19.571,19.5547,19.5547,5800.0
2015-04-28 14:40:00,23.91,23.92,23.9,23.91,5600.0,19.5547,19.5628,19.5465,19.5547,5600.0
2015-04-28 14:45:00,23.91,23.96,23.91,23.95,32400.0,19.5547,19.5955,19.5547,19.5874,32400.0
2015-04-28 14:50:00,23.95,23.95,23.92,23.92,21400.0,19.5874,19.5874,19.5628,19.5628,21400.0
2015-04-28 14:55:00,23.93,23.95,23.92,23.93,13000.0,19.571,19.5874,19.5628,19.571,13000.0
2015-04-28 15:00:00,23.93,23.96,23.92,23.93,47200.0,19.571,19.5955,19.5628,19.571,47200.0
2015-04-28 15:05:00,23.93,23.96,23.93,23.95,17000.0,19.571,19.5955,19.571,19.5874,17000.0
2015-04-28 15:10:00,23.95,23.95,23.92,23.92,9000.0,19.5874,19.5874,19.5628,19.5628,9000.0
2015-04-28 15:15:00,23.92,23.93,23.92,23.93,20800.0,19.5628,19.571,19.5628,19.571,20800.0
2015-04-28 15:20:00,23.93,23.93,23.91,23.92,24000.0,19.571,19.571,19.5547,19.5628,24000.0
2015-04-28 15:25:00,23.92,23.92,23.9,23.91,17400.0,19.5628,19.5628,19.5465,19.5547,17400.0
2015-04-28 15:30:00,23.91,23.95,23.91,23.94,26400.0,19.5547,19.5874,19.5547,19.5792,26400.0
2015-04-28 15:35:00,23.95,23.95,23.91,23.92,22400.0,19.5874,19.5874,19.5547,19.5628,22400.0
2015-04-28 15:40:00,23.92,23.96,23.92,23.96,18400.0,19.5628,19.5955,19.5628,19.5955,18400.0
2015-04-28 15:45:00,23.95,23.96,23.92,23.93,38400.0,19.5874,19.5955,19.5628,19.571,38400.0
2015-04-28 15:50:00,23.93,23.96,23.92,23.96,41800.0,19.571,19.5955,19.5628,19.5955,41800.0
2015-04-28 15:55:00,23.96,23.98,23.93,23.98,95600.0,19.5955,19.6119,19.571,19.6119,95600.0
2015-04-29 09:30:00,23.75,23.96,23.68,23.95,50600.0,19.4238,19.5955,19.3665,19.5874,50600.0
2015-04-29 09:35:00,23.93,23.97,23.86,23.95,19200.0,19.571,19.6037,19.5138,19.5874,19200.0
2015-04-29 09:40:00,23.95,23.95,23.84,23.88,15600.0,19.5874,19.5874,19.4974,19.5301,15600.0
2015-04-29 09:45:00,23.91,23.93,23.9,23.92,11000.0,19.5547,19.571,19.5465,19.5628,11000.0
2015-04-29 09:50:00,23.91,23.92,23.83,23.85,75000.0,19.5547,19.5628,19.4892,19.5056,75000.0
2015-04-29 09:55:00,23.86,23.86,23.79,23.8,10800.0,19.5138,19.5138,19.4565,19.4647,10800.0
2015-04-29 10:00:00,23.8,23.83,23.78,23.81,20600.0,19.4647,19.4892,19.4483,19.4729,20600.0
2015-04-29 10:05:00,23.8,23.8,23.75,23.77,14400.0,19.4647,19.4647,19.4238,19.4402,14400.0
2015-04-29 10:10:00,23.77,23.83,23.77,23.79,14200.0,19.4402,19.4892,19.4402,19.4565,14200.0
2015-04-29 10:15:00,23.79,23.82,23.79,23.81,39800.0,19.4565,19.481,19.4565,19.4729,39800.0
2015-04-29 10:20:00,23.81,23.86,23.79,23.79,45600.0,19.4729,19.5138,19.4565,19.4565,45600.0
2015-04-29 10:25:00,23.78,23.81,23.78,23.8,10000.0,19.4483,19.4729,19.4483,19.4647,10000.0
2015-04-29 10:30:00,23.78,23.85,23.78,23.85,13200.0,19.4483,19.5056,19.4483,19.5056,13200.0
2015-04-29 10:35:00,23.85,23.85,23.82,23.84,10200.0,19.5056,19.5056,19.481,19.4974,10200.0
2015-04-29 10:40:00,23.85,23.88,23.84,23.85,12400.0,19.5056,19.5301,19.4974,19.5056,12400.0
2015-04-29 10:45:00,23.85,23.85,23.8,23.84,13600.0,19.5056,19.5056,19.4647,19.4974,13600.0
2015-04-29 10:50:00,23.83,23.84,23.81,23.82,12400.0,19.4892,19.4974,19.4729,19.481,12400.0
2015-04-29 10:55:00,23.81,23.82,23.8,23.82,14800.0,19.4729,19.481,19.4647,19.481,14800.0
2015-04-29 11:00:00,23.81,23.88,23.8,23.87,54800.0,19.4729,19.5301,19.4647,19.5219,54800.0
2015-04-29 11:05:00,23.87,23.87,23.83,23.83,12000.0,19.5219,19.5219,19.4892,19.4892,12000.0
2015-04-29 11:10:00,23.83,23.84,23.8,23.8,10000.0,19.4892,19.4974,19.4647,19.4647,10000.0
2015-04-29 11:15:00,23.81,23.84,23.8,23.84,21000.0,19.4729,19.4974,19.4647,19.4974,21000.0
2015-04-29 11:20:00,23.84,23.85,23.8,23.82,16400.0,19.4974,19.5056,19.4647,19.481,16400.0
2015-04-29 11:25:00,23.82,23.85,23.8,23.81,8400.0,19.481,19.5056,19.4647,19.4729,8400.0
2015-04-29 11:30:00,23.82,23.82,23.77,23.77,9600.0,19.481,19.481,19.4402,19.4402,9600.0
2015-04-29 11:35:00,23.78,23.8,23.77,23.79,9800.0,19.4483,19.4647,19.4402,19.4565,9800.0
2015-04-29 11:40:00,23.79,23.82,23.78,23.79,31400.0,19.4565,19.481,19.4483,19.4565,31400.0
2015-04-29 11:45:00,23.78,23.79,23.78,23.78,9200.0,19.4483,19.4565,19.4483,19.4483,9200.0
2015-04-29 11:50:00,23.79,23.8,23.78,23.78,4400.0,19.4565,19.4647,19.4483,19.4483,4400.0
2015-04-29 11:55:00,23.78,23.81,23.78,23.8,34400.0,19.4483,19.4729,19.4483,19.4647,34400.0
2015-04-29 12:00:00,23.8,23.82,23.77,23.77,38600.0,19.4647,19.481,19.4402,19.4402,38600.0
2015-04-29 12:05:00,23.77,23.78,23.72,23.72,8400.0,19.4402,19.4483,19.3993,19.3993,8400.0
2015-04-29 12:10:00,23.73,23.74,23.69,23.7,15800.0,19.4074,19.4156,19.3747,19.3829,15800.0
2015-04-29 12:15:00,23.7,23.73,23.7,23.71,12400.0,19.3829,19.4074,19.3829,19.3911,12400.0
2015-04-29 12:20:00,23.71,23.74,23.71,23.73,5800.0,19.3911,19.4156,19.3911,19.4074,5800.0
2015-04-29 12:25:00,23.72,23.72,23.7,23.7,25000.0,19.3993,19.3993,19.3829,19.3829,25000.0
2015-04-29 12:30:00,23.7,23.73,23.68,23.72,68000.0,19.3829,19.4074,19.3665,19.3993,68000.0
2015-04-29 12:35:00,23.72,23.73,23.71,23.72,9400.0,19.3993,19.4074,19.3911,19.3993,9400.0
2015-04-29 12:40:00,23.71,23.75,23.7,23.75,9800.0,19.3911,19.4238,19.3829,19.4238,9800.0
2015-04-29 12:45:00,23.75,23.75,23.71,23.74,74000.0,19.4238,19.4238,19.3911,19.4156,74000.0
2015-04-29 12:50:00,23.74,23.76,23.74,23.75,6400.0,19.4156,19.432,19.4156,19.4238,6400.0
2015-04-29 12:55:00,23.75,23.79,23.75,23.79,10800.0,19.4238,19.4565,19.4238,19.4565,10800.0
2015-04-29 13:00:00,23.79,23.79,23.75,23.75,5600.0,19.4565,19.4565,19.4238,19.4238,5600.0
2015-04-29 13:05:00,23.75,23.76,23.73,23.76,6400.0,19.4238,19.432,19.4074,19.432,6400.0
2015-04-29 13:10:00,23.75,23.77,23.73,23.77,38000.0,19.4238,19.4402,19.4074,19.4402,38000.0
2015-04-29 13:15:00,23.78,23.79,23.75,23.76,8000.0,19.4483,19.4565,19.4238,19.432,8000.0
2015-04-29 13:20:00,23.76,23.77,23.73,23.74,12800.0,19.432,19.4402,19.4074,19.4156,12800.0
2015-04-29 13:25:00,23.75,23.75,23.71,23.73,22600.0,19.4238,19.4238,19.3911,19.4074,22600.0
2015-04-29 13:30:00,23.73,23.78,23.73,23.78,10400.0,19.4074,19.4483,19.4074,19.4483,10400.0
2015-04-29 13:35:00,23.77,23.8,23.75,23.79,54600.0,19.4402,19.4647,19.4238,19.4565,54600.0
2015-04-29 13:40:00,23.79,23.85,23.78,23.85,9600.0,19.4565,19.5056,19.4483,19.5056,9600.0
2015-04-29 13:45:00,23.84,23.87,23.84,23.86,6200.0,19.4974,19.5219,19.4974,19.5138,6200.0
2015-04-29 13:50:00,23.86,23.92,23.84,23.91,18200.0,19.5138,19.5628,19.4974,19.5547,18200.0
2015-04-29 13:55:00,23.91,23.96,23.91,23.93,16800.0,19.5547,19.5955,19.5547,19.571,16800.0
2015-04-29 14:00:00,23.94,23.96,23.86,23.89,55200.0,19.5792,19.5955,19.5138,19.5383,55200.0
2015-04-29 14:05:00,23.89,23.95,23.86,23.88,14000.0,19.5383,19.5874,19.5138,19.5301,14000.0
2015-04-29 14:10:00,23.88,23.9,23.84,23.84,27000.0,19.5301,19.5465,19.4974,19.4974,27000.0
2015-04-29 14:15:00,23.84,23.91,23.84,23.89,27000.0,19.4974,19.5547,19.4974,19.5383,27000.0
2015-04-29 14:20:00,23.91,23.93,23.9,23.93,12000.0,19.5547,19.571,19.5465,19.571,12000.0
2015-04-29 14:25:00,23.93,23.94,23.9,23.93,16800.0,19.571,19.5792,19.5465,19.571,16800.0
2015-04-29 14:30:00,23.94,23.96,23.91,23.96,48000.0,19.5792,19.5955,19.5547,19.5955,48000.0
2015-04-29 14:35:00,23.95,23.98,23.95,23.95,13800.0,19.5874,19.6119,19.5874,19.5874,13800.0
2015-04-29 14:40:00,23.96,23.99,23.95,23.96,61400.0,19.5955,19.6201,19.5874,19.5955,61400.0
2015-04-29 14:45:00,23.96,23.97,23.93,23.95,23600.0,19.5955,19.6037,19.571,19.5874,23600.0
2015-04-29 14:50:00,23.94,23.96,23.91,23.92,15200.0,19.5792,19.5955,19.5547,19.5628,15200.0
2015-04-29 14:55:00,23.92,23.92,23.9,23.92,15800.0,19.5628,19.5628,19.5465,19.5628,15800.0
2015-04-29 15:00:00,23.92,23.95,23.86,23.86,75400.0,19.5628,19.5874,19.5138,19.5138,75400.0
2015-04-29 15:05:00,23.86,23.87,23.84,23.85,16400.0,19.5138,19.5219,19.4974,19.5056,16400.0
2015-04-29 15:10:00,23.84,23.85,23.81,23.85,23000.0,19.4974,19.5056,19.4729,19.5056,23000.0
2015-04-29 15:15:00,23.86,23.86,23.83,23.86,24400.0,19.5138,19.5138,19.4892,19.5138,24400.0
2015-04-29 15:20:00,23.86,23.86,23.85,23.86,22800.0,19.5138,19.5138,19.5056,19.5138,22800.0
2015-04-29 15:25:00,23.85,23.86,23.83,23.84,17000.0,19.5056,19.5138,19.4892,19.4974,17000.0
2015-04-29 15:30:00,23.84,23.86,23.84,23.86,25200.0,19.4974,19.5138,19.4974,19.5138,25200.0
2015-04-29 15:35:00,23.85,23.9,23.85,23.89,32200.0,19.5056,19.5465,19.5056,19.5383,32200.0
2015-04-29 15:40:00,23.89,23.89,23.82,23.82,35000.0,19.5383,19.5383,19.481,19.481,35000.0
2015-04-29 15:45:00,23.82,23.86,23.82,23.86,28000.0,19.481,19.5138,19.481,19.5138,28000.0
2015-04-29 15:50:00,23.85,23.86,23.81,23.82,62400.0,19.5056,19.5138,19.4729,19.481,62400.0
2015-04-29 15:55:00,23.82,23.84,23.81,23.82,205200.0,19.481,19.4974,19.4729,19.481,205200.0
2015-04-30 09:30:00,23.7,23.87,23.7,23.79,31400.0,19.3829,19.5219,19.3829,19.4565,31400.0
2015-04-30 09:35:00,23.8,23.82,23.77,23.81,8600.0,19.4647,19.481,19.4402,19.4729,8600.0
2015-04-30 09:40:00,23.85,23.9,23.81,23.85,31800.0,19.5056,19.5465,19.4729,19.5056,31800.0
2015-04-30 09:45:00,23.84,23.89,23.8,23.8,47600.0,19.4974,19.5383,19.4647,19.4647,47600.0
2015-04-30 09:50:00,23.79,23.79,23.73,23.73,11200.0,19.4565,19.4565,19.4074,19.4074,11200.0
2015-04-30 09:55:00,23.74,23.74,23.68,23.68,21600.0,19.4156,19.4156,19.3665,19.3665,21600.0
2015-04-30 10:00:00,23.68,23.75,23.68,23.73,89200.0,19.3665,19.4238,19.3665,19.4074,89200.0
2015-04-30 10:05:00,23.73,23.78,23.72,23.72,17800.0,19.4074,19.4483,19.3993,19.3993,17800.0
2015-04-30 10:10:00,23.72,23.75,23.71,23.75,19000.0,19.3993,19.4238,19.3911,19.4238,19000.0
2015-04-30 10:15:00,23.75,23.75,23.69,23.72,20400.0,19.4238,19.4238,19.3747,19.3993,20400.0
2015-04-30 10:20:00,23.72,23.74,23.67,23.68,8800.0,19.3993,19.4156,19.3584,19.3665,8800.0
2015-04-30 10:25:00,23.68,23.72,23.67,23.7,8600.0,19.3665,19.3993,19.3584,19.3829,8600.0
2015-04-30 10:30:00,23.7,23.75,23.67,23.75,31600.0,19.3829,19.4238,19.3584,19.4238,31600.0
2015-04-30 10:35:00,23.75,23.76,23.74,23.75,38200.0,19.4238,19.432,19.4156,19.4238,38200.0
2015-04-30 10:40:00,23.75,23.8,23.74,23.78,63000.0,19.4238,19.4647,19.4156,19.4483,63000.0
2015-04-30 10:45:00,23.77,23.81,23.77,23.8,8600.0,19.4402,19.4729,19.4402,19.4647,8600.0
2015-04-30 10:50:00,23.79,23.8,23.75,23.77,9000.0,19.4565,19.4647,19.4238,19.4402,9000.0
2015-04-30 10:55:00,23.75,23.78,23.74,23.78,18400.0,19.4238,19.4483,19.4156,19.4483,18400.0
2015-04-30 11:00:00,23.79,23.8,23.75,23.8,13400.0,19.4565,19.4647,19.4238,19.4647,13400.0
2015-04-30 11:05:00,23.82,23.89,23.82,23.89,27600.0,19.481,19.5383,19.481,19.5383,27600.0
2015-04-30 11:10:00,23.89,23.92,23.88,23.92,28200.0,19.5383,19.5628,19.5301,19.5628,28200.0
2015-04-30 11:15:00,23.92,23.92,23.89,23.89,9000.0,19.5628,19.5628,19.5383,19.5383,9000.0
2015-04-30 11:20:00,23.89,23.9,23.88,23.9,60200.0,19.5383,19.5465,19.5301,19.5465,60200.0
2015-04-30 11:25:00,23.9,23.9,23.85,23.86,53400.0,19.5465,19.5465,19.5056,19.5138,53400.0
2015-04-30 11:30:00,23.87,23.93,23.87,23.89,67000.0,19.5219,19.571,19.5219,19.5383,67000.0
2015-04-30 11:35:00,23.89,23.91,23.86,23.88,187000.0,19.5383,19.5547,19.5138,19.5301,187000.0
2015-04-30 11:40:00,23.89,23.9,23.89,23.89,37000.0,19.5383,19.5465,19.5383,19.5383,37000.0
2015-04-30 11:45:00,23.89,23.92,23.87,23.87,53800.0,19.5383,19.5628,19.5219,19.5219,53800.0
2015-04-30 11:50:00,23.86,23.88,23.82,23.85,28000.0,19.5138,19.5301,19.481,19.5056,28000.0
2015-04-30 11:55:00,23.85,23.86,23.84,23.84,31800.0,19.5056,19.5138,19.4974,19.4974,31800.0
2015-04-30 12:00:00,23.84,23.89,23.84,23.89,13400.0,19.4974,19.5383,19.4974,19.5383,13400.0
2015-04-30 12:05:00,23.89,23.91,23.88,23.89,36200.0,19.5383,19.5547,19.5301,19.5383,36200.0
2015-04-30 12:10:00,23.89,23.91,23.89,23.91,24400.0,19.5383,19.5547,19.5383,19.5547,24400.0
2015-04-30 12:15:00,23.9,23.92,23.89,23.92,39200.0,19.5465,19.5628,19.5383,19.5628,39200.0
2015-04-30 12:20:00,23.92,23.92,23.89,23.91,12400.0,19.5628,19.5628,19.5383,19.5547,12400.0
2015-04-30 12:25:00,23.91,23.91,23.89,23.91,12000.0,19.5547,19.5547,19.5383,19.5547,12000.0
2015-04-30 12:30:00,23.91,23.91,23.89,23.89,29800.0,19.5547,19.5547,19.5383,19.5383,29800.0
2015-04-30 12:35:00,23.89,23.91,23.89,23.89,7800.0,19.5383,19.5547,19.5383,19.5383,7800.0
2015-04-30 12:40:00,23.89,23.91,23.89,23.91,12800.0,19.5383,19.5547,19.5383,19.5547,12800.0
2015-04-30 12:45:00,23.9,23.9,23.88,23.89,28800.0,19.5465,19.5465,19.5301,19.5383,28800.0
2015-04-30 12:50:00,23.89,23.91,23.88,23.89,31200.0,19.5383,19.5547,19.5301,19.5383,31200.0
2015-04-30 12:55:00,23.89,23.93,23.88,23.93,10600.0,19.5383,19.571,19.5301,19.571,10600.0
2015-04-30 13:00:00,23.93,23.93,23.88,23.92,20400.0,19.571,19.571,19.5301,19.5628,20400.0
2015-04-30 13:05:00,23.92,23.92,23.87,23.88,16800.0,19.5628,19.5628,19.5219,19.5301,16800.0
2015-04-30 13:10:00,23.88,23.89,23.86,23.88,20800.0,19.5301,19.5383,19.5138,19.5301,20800.0
2015-04-30 13:15:00,23.89,23.91,23.88,23.9,16600.0,19.5383,19.5547,19.5301,19.5465,16600.0
2015-04-30 13:20:00,23.91,23.91,23.89,23.9,27400.0,19.5547,19.5547,19.5383,19.5465,27400.0
2015-04-30 13:25:00,23.9,23.91,23.88,23.89,23400.0,19.5465,19.5547,19.5301,19.5383,23400.0
2015-04-30 13:30:00,23.89,23.92,23.87,23.91,14800.0,19.5383,19.5628,19.5219,19.5547,14800.0
2015-04-30 13:35:00,23.91,23.91,23.88,23.88,16800.0,19.5547,19.5547,19.5301,19.5301,16800.0
2015-04-30 13:40:00,23.87,23.91,23.87,23.9,12800.0,19.5219,19.5547,19.5219,19.5465,12800.0
2015-04-30 13:45:00,23.9,23.92,23.88,23.89,20200.0,19.5465,19.5628,19.5301,19.5383,20200.0
2015-04-30 13:50:00,23.89,23.9,23.88,23.9,11600.0,19.5383,19.5465,19.5301,19.5465,11600.0
2015-04-30 13:55:00,23.9,23.92,23.89,23.9,40200.0,19.5465,19.5628,19.5383,19.5465,40200.0
2015-04-30 14:00:00,23.89,23.9,23.86,23.88,27400.0,19.5383,19.5465,19.5138,19.5301,27400.0
2015-04-30 14:05:00,23.87,23.9,23.86,23.9,28800.0,19.5219,19.5465,19.5138,19.5465,28800.0
2015-04-30 14:10:00,23.9,23.93,23.88,23.91,36400.0,19.5465,19.571,19.5301,19.5547,36400.0
2015-04-30 14:15:00,23.92,23.92,23.89,23.89,13400.0,19.5628,19.5628,19.5383,19.5383,13400.0
2015-04-30 14:20:00,23.89,23.91,23.85,23.85,46400.0,19.5383,19.5547,19.5056,19.5056,46400.0
2015-04-30 14:25:00,23.85,23.85,23.83,23.84,46400.0,19.5056,19.5056,19.4892,19.4974,46400.0
2015-04-30 14:30:00,23.83,23.84,23.81,23.83,95600.0,19.4892,19.4974,19.4729,19.4892,95600.0
2015-04-30 14:35:00,23.82,23.85,23.82,23.85,48800.0,19.481,19.5056,19.481,19.5056,48800.0
2015-04-30 14:40:00,23.85,23.86,23.83,23.85,36800.0,19.5056,19.5138,19.4892,19.5056,36800.0
2015-04-30 14:45:00,23.86,23.86,23.8,23.81,45000.0,19.5138,19.5138,19.4647,19.4729,45000.0
2015-04-30 14:50:00,23.82,23.83,23.78,23.79,40800.0,19.481,19.4892,19.4483,19.4565,40800.0
2015-04-30 14:55:00,23.79,23.79,23.77,23.79,23600.0,19.4565,19.4565,19.4402,19.4565,23600.0
2015-04-30 15:00:00,23.79,23.8,23.72,23.73,62200.0,19.4565,19.4647,19.3993,19.4074,62200.0
2015-04-30 15:05:00,23.73,23.74,23.7,23.7,29200.0,19.4074,19.4156,19.3829,19.3829,29200.0
2015-04-30 15:10:00,23.7,23.74,23.68,23.74,48600.0,19.3829,19.4156,19.3665,19.4156,48600.0
2015-04-30 15:15:00,23.73,23.82,23.73,23.8,43800.0,19.4074,19.481,19.4074,19.4647,43800.0
2015-04-30 15:20:00,23.81,23.82,23.77,23.79,52800.0,19.4729,19.481,19.4402,19.4565,52800.0
2015-04-30 15:25:00,23.79,23.79,23.73,23.75,71200.0,19.4565,19.4565,19.4074,19.4238,71200.0
2015-04-30 15:30:00,23.75,23.75,23.72,23.75,160000.0,19.4238,19.4238,19.3993,19.4238,160000.0
2015-04-30 15:35:00,23.75,23.78,23.73,23.75,112800.0,19.4238,19.4483,19.4074,19.4238,112800.0
2015-04-30 15:40:00,23.75,23.75,23.71,23.73,72600.0,19.4238,19.4238,19.3911,19.4074,72600.0
2015-04-30 15:45:00,23.73,23.78,23.73,23.78,113200.0,19.4074,19.4483,19.4074,19.4483,113200.0
2015-04-30 15:50:00,23.78,23.81,23.77,23.79,263600.0,19.4483,19.4729,19.4402,19.4565,263600.0
2015-04-30 15:55:00,23.79,23.83,23.78,23.83,256400.0,19.4565,19.4892,19.4483,19.4892,256400.0
2015-05-01 09:30:00,24.05,24.14,23.93,24.06,44800.0,19.6692,19.7428,19.571,19.6773,44800.0
2015-05-01 09:35:00,24.06,24.07,23.94,24.02,17000.0,19.6773,19.6855,19.5792,19.6446,17000.0
2015-05-01 09:40:00,24.05,24.1,24.05,24.09,11400.0,19.6692,19.71,19.6692,19.7019,11400.0
2015-05-01 09:45:00,24.08,24.09,24.03,24.04,45200.0,19.6937,19.7019,19.6528,19.661,45200.0
2015-05-01 09:50:00,24.04,24.05,24.0,24.02,28000.0,19.661,19.6692,19.6283,19.6446,28000.0
2015-05-01 09:55:00,24.01,24.08,24.0,24.06,21200.0,19.6364,19.6937,19.6283,19.6773,21200.0
2015-05-01 10:00:00,24.04,24.11,24.03,24.11,21400.0,19.661,19.7182,19.6528,19.7182,21400.0
2015-05-01 10:05:00,24.11,24.12,24.07,24.09,18200.0,19.7182,19.7264,19.6855,19.7019,18200.0
2015-05-01 10:10:00,24.08,24.13,24.07,24.1,17000.0,19.6937,19.7346,19.6855,19.71,17000.0
2015-05-01 10:15:00,24.1,24.17,24.1,24.15,14600.0,19.71,19.7673,19.71,19.7509,14600.0
2015-05-01 10:20:00,24.15,24.17,24.15,24.17,12000.0,19.7509,19.7673,19.7509,19.7673,12000.0
2015-05-01 10:25:00,24.18,24.21,24.17,24.17,17000.0,19.7755,19.8,19.7673,19.7673,17000.0
2015-05-01 10:30:00,24.17,24.17,24.15,24.16,6800.0,19.7673,19.7673,19.7509,19.7591,6800.0
2015-05-01 10:35:00,24.15,24.15,24.09,24.1,16800.0,19.7509,19.7509,19.7019,19.71,16800.0
2015-05-01 10:40:00,24.08,24.1,24.06,24.1,31000.0,19.6937,19.71,19.6773,19.71,31000.0
2015-05-01 10:45:00,24.09,24.14,24.08,24.08,12000.0,19.7019,19.7428,19.6937,19.6937,12000.0
2015-05-01 10:50:00,24.08,24.11,24.07,24.11,11000.0,19.6937,19.7182,19.6855,19.7182,11000.0
2015-05-01 10:55:00,24.11,24.12,24.08,24.1,20400.0,19.7182,19.7264,19.6937,19.71,20400.0
2015-05-01 11:00:00,24.11,24.16,24.1,24.14,16800.0,19.7182,19.7591,19.71,19.7428,16800.0
2015-05-01 11:05:00,24.13,24.17,24.11,24.13,28000.0,19.7346,19.7673,19.7182,19.7346,28000.0
2015-05-01 11:10:00,24.11,24.11,24.08,24.09,19800.0,19.7182,19.7182,19.6937,19.7019,19800.0
2015-05-01 11:15:00,24.1,24.11,24.09,24.11,18800.0,19.71,19.7182,19.7019,19.7182,18800.0
2015-05-01 11:20:00,24.11,24.12,24.09,24.1,38000.0,19.7182,19.7264,19.7019,19.71,38000.0
2015-05-01 11:25:00,24.1,24.14,24.09,24.13,21000.0,19.71,19.7428,19.7019,19.7346,21000.0
2015-05-01 11:30:00,24.13,24.15,24.12,24.15,19400.0,19.7346,19.7509,19.7264,19.7509,19400.0
2015-05-01 11:35:00,24.14,24.15,24.12,24.12,14800.0,19.7428,19.7509,19.7264,19.7264,14800.0
2015-05-01 11:40:00,24.13,24.13,24.1,24.11,9200.0,19.7346,19.7346,19.71,19.7182,9200.0
2015-05-01 11:45:00,24.11,24.11,24.08,24.09,11400.0,19.7182,19.7182,19.6937,19.7019,11400.0
2015-05-01 11:50:00,24.08,24.1,24.06,24.09,32000.0,19.6937,19.71,19.6773,19.7019,32000.0
2015-05-01 11:55:00,24.09,24.16,24.09,24.13,22800.0,19.7019,19.7591,19.7019,19.7346,22800.0
2015-05-01 12:00:00,24.14,24.14,24.1,24.12,38600.0,19.7428,19.7428,19.71,19.7264,38600.0
2015-05-01 12:05:00,24.13,24.14,24.1,24.14,53000.0,19.7346,19.7428,19.71,19.7428,53000.0
2015-05-01 12:10:00,24.13,24.17,24.12,24.14,18200.0,19.7346,19.7673,19.7264,19.7428,18200.0
2015-05-01 12:15:00,24.14,24.16,24.14,24.16,10600.0,19.7428,19.7591,19.7428,19.7591,10600.0
2015-05-01 12:20:00,24.16,24.16,24.13,24.14,8800.0,19.7591,19.7591,19.7346,19.7428,8800.0
2015-05-01 12:25:00,24.14,24.14,24.11,24.14,13200.0,19.7428,19.7428,19.7182,19.7428,13200.0
2015-05-01 12:30:00,24.14,24.16,24.13,24.14,11000.0,19.7428,19.7591,19.7346,19.7428,11000.0
2015-05-01 12:35:00,24.14,24.14,24.11,24.14,14800.0,19.7428,19.7428,19.7182,19.7428,14800.0
2015-05-01 12:40:00,24.13,24.15,24.11,24.14,36400.0,19.7346,19.7509,19.7182,19.7428,36400.0
2015-05-01 12:45:00,24.14,24.16,24.14,24.15,9600.0,19.7428,19.7591,19.7428,19.7509,9600.0
2015-05-01 12:50:00,24.15,24.18,24.14,24.17,9600.0,19.7509,19.7755,19.7428,19.7673,9600.0
2015-05-01 12:55:00,24.16,24.19,24.15,24.19,16800.0,19.7591,19.7836,19.7509,19.7836,16800.0
2015-05-01 13:00:00,24.2,24.2,24.16,24.18,8000.0,19.7918,19.7918,19.7591,19.7755,8000.0
2015-05-01 13:05:00,24.18,24.18,24.16,24.18,10800.0,19.7755,19.7755,19.7591,19.7755,10800.0
2015-05-01 13:10:00,24.17,24.19,24.16,24.17,5400.0,19.7673,19.7836,19.7591,19.7673,5400.0
2015-05-01 13:15:00,24.17,24.18,24.16,24.17,8600.0,19.7673,19.7755,19.7591,19.7673,8600.0
2015-05-01 13:20:00,24.17,24.18,24.15,24.16,9800.0,19.7673,19.7755,19.7509,19.7591,9800.0
2015-05-01 13:25:00,24.16,24.18,24.16,24.18,11800.0,19.7591,19.7755,19.7591,19.7755,11800.0
2015-05-01 13:30:00,24.18,24.18,24.16,24.16,11800.0,19.7755,19.7755,19.7591,19.7591,11800.0
2015-05-01 13:35:00,24.16,24.18,24.16,24.17,17600.0,19.7591,19.7755,19.7591,19.7673,17600.0
2015-05-01 13:40:00,24.18,24.18,24.17,24.18,17200.0,19.7755,19.7755,19.7673,19.7755,17200.0
2015-05-01 13:45:00,24.19,24.2,24.18,24.19,41200.0,19.7836,19.7918,19.7755,19.7836,41200.0
2015-05-01 13:50:00,24.19,24.3,24.19,24.28,75600.0,19.7836,19.8736,19.7836,19.8573,75600.0
2015-05-01 13:55:00,24.28,24.29,24.27,24.28,14400.0,19.8573,19.8654,19.8491,19.8573,14400.0
2015-05-01 14:00:00,24.28,24.33,24.27,24.3,63000.0,19.8573,19.8981,19.8491,19.8736,63000.0
2015-05-01 14:05:00,24.31,24.31,24.28,24.29,11400.0,19.8818,19.8818,19.8573,19.8654,11400.0
2015-05-01 14:10:00,24.29,24.3,24.28,24.29,12200.0,19.8654,19.8736,19.8573,19.8654,12200.0
2015-05-01 14:15:00,24.29,24.31,24.27,24.31,11400.0,19.8654,19.8818,19.8491,19.8818,11400.0
2015-05-01 14:20:00,24.31,24.33,24.29,24.32,17800.0,19.8818,19.8981,19.8654,19.89,17800.0
2015-05-01 14:25:00,24.33,24.36,24.33,24.36,21200.0,19.8981,19.9227,19.8981,19.9227,21200.0
2015-05-01 14:30:00,24.36,24.36,24.34,24.34,26600.0,19.9227,19.9227,19.9063,19.9063,26600.0
2015-05-01 14:35:00,24.34,24.35,24.33,24.35,28200.0,19.9063,19.9145,19.8981,19.9145,28200.0
2015-05-01 14:40:00,24.35,24.37,24.35,24.36,23600.0,19.9145,19.9309,19.9145,19.9227,23600.0
2015-05-01 14:45:00,24.35,24.36,24.34,24.36,14800.0,19.9145,19.9227,19.9063,19.9227,14800.0
2015-05-01 14:50:00,24.36,24.36,24.33,24.33,15000.0,19.9227,19.9227,19.8981,19.8981,15000.0
2015-05-01 14:55:00,24.33,24.35,24.32,24.33,33800.0,19.8981,19.9145,19.89,19.8981,33800.0
2015-05-01 15:00:00,24.34,24.35,24.33,24.35,23400.0,19.9063,19.9145,19.8981,19.9145,23400.0
2015-05-01 15:05:00,24.35,24.35,24.34,24.34,28400.0,19.9145,19.9145,19.9063,19.9063,28400.0
2015-05-01 15:10:00,24.34,24.34,24.33,24.33,16800.0,19.9063,19.9063,19.8981,19.8981,16800.0
2015-05-01 15:15:00,24.33,24.34,24.32,24.34,26200.0,19.8981,19.9063,19.89,19.9063,26200.0
2015-05-01 15:20:00,24.34,24.34,24.3,24.31,30000.0,19.9063,19.9063,19.8736,19.8818,30000.0
2015-05-01 15:25:00,24.31,24.31,24.25,24.25,36600.0,19.8818,19.8818,19.8327,19.8327,36600.0
2015-05-01 15:30:00,24.26,24.29,24.26,24.29,68400.0,19.8409,19.8654,19.8409,19.8654,68400.0
2015-05-01 15:35:00,24.29,24.31,24.28,24.28,63400.0,19.8654,19.8818,19.8573,19.8573,63400.0
2015-05-01 15:40:00,24.28,24.29,24.18,24.25,214800.0,19.8573,19.8654,19.7755,19.8327,214800.0
2015-05-01 15:45:00,24.25,24.29,24.25,24.29,46200.0,19.8327,19.8654,19.8327,19.8654,46200.0
2015-05-01 15:50:00,24.29,24.29,24.27,24.28,67000.0,19.8654,19.8654,19.8491,19.8573,67000.0
2015-05-01 15:55:00,24.28,24.31,24.28,24.3,118600.0,19.8573,19.8818,19.8573,19.8736,118600.0
2015-05-04 09:30:00,24.43,24.47,24.33,24.46,77200.0,19.9799,20.0126,19.8981,20.0045,77200.0
2015-05-04 09:35:00,24.45,24.47,24.39,24.42,50600.0,19.9963,20.0126,19.9472,19.9718,50600.0
2015-05-04 09:40:00,24.43,24.43,24.38,24.41,43200.0,19.9799,19.9799,19.939,19.9636,43200.0
2015-05-04 09:45:00,24.41,24.42,24.36,24.4,38200.0,19.9636,19.9718,19.9227,19.9554,38200.0
2015-05-04 09:50:00,24.41,24.43,24.34,24.36,84800.0,19.9636,19.9799,19.9063,19.9227,84800.0
2015-05-04 09:55:00,24.36,24.43,24.36,24.43,34600.0,19.9227,19.9799,19.9227,19.9799,34600.0
2015-05-04 10:00:00,24.43,24.47,24.41,24.46,38600.0,19.9799,20.0126,19.9636,20.0045,38600.0
2015-05-04 10:05:00,24.47,24.47,24.42,24.43,21800.0,20.0126,20.0126,19.9718,19.9799,21800.0
2015-05-04 10:10:00,24.43,24.46,24.42,24.43,29200.0,19.9799,20.0045,19.9718,19.9799,29200.0
2015-05-04 10:15:00,24.44,24.47,24.41,24.44,32600.0,19.9881,20.0126,19.9636,19.9881,32600.0
2015-05-04 10:20:00,24.44,24.48,24.43,24.46,51400.0,19.9881,20.0208,19.9799,20.0045,51400.0
2015-05-04 10:25:00,24.45,24.46,24.43,24.45,25400.0,19.9963,20.0045,19.9799,19.9963,25400.0
2015-05-04 10:30:00,24.45,24.46,24.43,24.45,14400.0,19.9963,20.0045,19.9799,19.9963,14400.0
2015-05-04 10:35:00,24.45,24.46,24.41,24.41,43000.0,19.9963,20.0045,19.9636,19.9636,43000.0
2015-05-04 10:40:00,24.41,24.42,24.39,24.41,15800.0,19.9636,19.9718,19.9472,19.9636,15800.0
2015-05-04 10:45:00,24.4,24.41,24.36,24.38,16400.0,19.9554,19.9636,19.9227,19.939,16400.0
2015-05-04 10:50:00,24.37,24.37,24.34,24.34,10400.0,19.9309,19.9309,19.9063,19.9063,10400.0
2015-05-04 10:55:00,24.34,24.35,24.33,24.34,28000.0,19.9063,19.9145,19.8981,19.9063,28000.0
2015-05-04 11:00:00,24.35,24.38,24.35,24.36,18200.0,19.9145,19.939,19.9145,19.9227,18200.0
2015-05-04 11:05:00,24.36,24.37,24.36,24.36,13600.0,19.9227,19.9309,19.9227,19.9227,13600.0
2015-05-04 11:10:00,24.37,24.4,24.36,24.37,20400.0,19.9309,19.9554,19.9227,19.9309,20400.0
2015-05-04 11:15:00,24.37,24.37,24.35,24.36,14200.0,19.9309,19.9309,19.9145,19.9227,14200.0
2015-05-04 11:20:00,24.36,24.38,24.36,24.38,9400.0,19.9227,19.939,19.9227,19.939,9400.0
2015-05-04 11:25:00,24.38,24.41,24.38,24.39,15400.0,19.939,19.9636,19.939,19.9472,15400.0
2015-05-04 11:30:00,24.39,24.39,24.36,24.36,12400.0,19.9472,19.9472,19.9227,19.9227,12400.0
2015-05-04 11:35:00,24.36,24.36,24.35,24.36,8200.0,19.9227,19.9227,19.9145,19.9227,8200.0
2015-05-04 11:40:00,24.36,24.39,24.36,24.38,30600.0,19.9227,19.9472,19.9227,19.939,30600.0
2015-05-04 11:45:00,24.38,24.42,24.38,24.41,14000.0,19.939,19.9718,19.939,19.9636,14000.0
2015-05-04 11:50:00,24.41,24.43,24.38,24.39,13600.0,19.9636,19.9799,19.939,19.9472,13600.0
2015-05-04 11:55:00,24.39,24.43,24.39,24.42,10600.0,19.9472,19.9799,19.9472,19.9718,10600.0
2015-05-04 12:00:00,24.43,24.43,24.41,24.42,2600.0,19.9799,19.9799,19.9636,19.9718,2600.0
2015-05-04 12:05:00,24.42,24.43,24.4,24.41,12400.0,19.9718,19.9799,19.9554,19.9636,12400.0
2015-05-04 12:10:00,24.41,24.43,24.4,24.41,15600.0,19.9636,19.9799,19.9554,19.9636,15600.0
2015-05-04 12:15:00,24.42,24.43,24.4,24.4,7200.0,19.9718,19.9799,19.9554,19.9554,7200.0
2015-05-04 12:20:00,24.4,24.41,24.39,24.41,7600.0,19.9554,19.9636,19.9472,19.9636,7600.0
2015-05-04 12:25:00,24.41,24.44,24.41,24.43,13000.0,19.9636,19.9881,19.9636,19.9799,13000.0
2015-05-04 12:30:00,24.43,24.44,24.41,24.42,16800.0,19.9799,19.9881,19.9636,19.9718,16800.0
2015-05-04 12:35:00,24.42,24.42,24.39,24.4,12800.0,19.9718,19.9718,19.9472,19.9554,12800.0
2015-05-04 12:40:00,24.4,24.41,24.39,24.39,14200.0,19.9554,19.9636,19.9472,19.9472,14200.0
2015-05-04 12:45:00,24.39,24.4,24.38,24.38,18000.0,19.9472,19.9554,19.939,19.939,18000.0
2015-05-04 12:50:00,24.38,24.42,24.38,24.42,15400.0,19.939,19.9718,19.939,19.9718,15400.0
2015-05-04 12:55:00,24.42,24.42,24.4,24.41,11200.0,19.9718,19.9718,19.9554,19.9636,11200.0
2015-05-04 13:00:00,24.41,24.42,24.4,24.41,6800.0,19.9636,19.9718,19.9554,19.9636,6800.0
2015-05-04 13:05:00,24.41,24.41,24.38,24.39,15400.0,19.9636,19.9636,19.939,19.9472,15400.0
2015-05-04 13:10:00,24.39,24.4,24.37,24.39,12200.0,19.9472,19.9554,19.9309,19.9472,12200.0
2015-05-04 13:15:00,24.39,24.41,24.38,24.41,10800.0,19.9472,19.9636,19.939,19.9636,10800.0
2015-05-04 13:20:00,24.41,24.41,24.35,24.36,18200.0,19.9636,19.9636,19.9145,19.9227,18200.0
2015-05-04 13:25:00,24.37,24.39,24.36,24.38,11600.0,19.9309,19.9472,19.9227,19.939,11600.0
2015-05-04 13:30:00,24.38,24.4,24.38,24.4,40000.0,19.939,19.9554,19.939,19.9554,40000.0
2015-05-04 13:35:00,24.4,24.42,24.4,24.42,14200.0,19.9554,19.9718,19.9554,19.9718,14200.0
2015-05-04 13:40:00,24.42,24.42,24.4,24.42,15200.0,19.9718,19.9718,19.9554,19.9718,15200.0
2015-05-04 13:45:00,24.43,24.43,24.42,24.42,8600.0,19.9799,19.9799,19.9718,19.9718,8600.0
2015-05-04 13:50:00,24.42,24.43,24.42,24.42,19200.0,19.9718,19.9799,19.9718,19.9718,19200.0
2015-05-04 13:55:00,24.43,24.43,24.42,24.43,13200.0,19.9799,19.9799,19.9718,19.9799,13200.0
2015-05-04 14:00:00,24.43,24.46,24.43,24.45,39800.0,19.9799,20.0045,19.9799,19.9963,39800.0
2015-05-04 14:05:00,24.45,24.46,24.43,24.45,34200.0,19.9963,20.0045,19.9799,19.9963,34200.0
2015-05-04 14:10:00,24.46,24.48,24.44,24.45,29800.0,20.0045,20.0208,19.9881,19.9963,29800.0
2015-05-04 14:15:00,24.45,24.46,24.44,24.46,19800.0,19.9963,20.0045,19.9881,20.0045,19800.0
2015-05-04 14:20:00,24.47,24.47,24.45,24.46,20000.0,20.0126,20.0126,19.9963,20.0045,20000.0
2015-05-04 14:25:00,24.46,24.46,24.45,24.46,17200.0,20.0045,20.0045,19.9963,20.0045,17200.0
2015-05-04 14:30:00,24.47,24.47,24.45,24.47,19000.0,20.0126,20.0126,19.9963,20.0126,19000.0
2015-05-04 14:35:00,24.47,24.47,24.44,24.46,29800.0,20.0126,20.0126,19.9881,20.0045,29800.0
2015-05-04 14:40:00,24.46,24.47,24.43,24.44,57600.0,20.0045,20.0126,19.9799,19.9881,57600.0
2015-05-04 14:45:00,24.44,24.44,24.4,24.41,23200.0,19.9881,19.9881,19.9554,19.9636,23200.0
2015-05-04 14:50:00,24.41,24.42,24.4,24.4,17000.0,19.9636,19.9718,19.9554,19.9554,17000.0
2015-05-04 14:55:00,24.4,24.41,24.39,24.4,11800.0,19.9554,19.9636,19.9472,19.9554,11800.0
2015-05-04 15:00:00,24.4,24.42,24.39,24.42,23800.0,19.9554,19.9718,19.9472,19.9718,23800.0
2015-05-04 15:05:00,24.42,24.44,24.41,24.43,33200.0,19.9718,19.9881,19.9636,19.9799,33200.0
2015-05-04 15:10:00,24.42,24.44,24.42,24.43,27800.0,19.9718,19.9881,19.9718,19.9799,27800.0
2015-05-04 15:15:00,24.43,24.45,24.43,24.44,28200.0,19.9799,19.9963,19.9799,19.9881,28200.0
2015-05-04 15:20:00,24.45,24.45,24.44,24.44,23800.0,19.9963,19.9963,19.9881,19.9881,23800.0
2015-05-04 15:25:00,24.45,24.45,24.42,24.42,59200.0,19.9963,19.9963,19.9718,19.9718,59200.0
2015-05-04 15:30:00,24.42,24.44,24.41,24.42,29200.0,19.9718,19.9881,19.9636,19.9718,29200.0
2015-05-04 15:35:00,24.42,24.44,24.42,24.42,25200.0,19.9718,19.9881,19.9718,19.9718,25200.0
2015-05-04 15:40:00,24.43,24.43,24.41,24.42,33000.0,19.9799,19.9799,19.9636,19.9718,33000.0
2015-05-04 15:45:00,24.42,24.43,24.41,24.42,33400.0,19.9718,19.9799,19.9636,19.9718,33400.0
2015-05-04 15:50:00,24.42,24.43,24.41,24.43,103000.0,19.9718,19.9799,19.9636,19.9799,103000.0
2015-05-04 15:55:00,24.43,24.46,24.42,24.42,151000.0,19.9799,20.0045,19.9718,19.9718,151000.0
2015-05-05 09:30:00,24.3,24.41,24.25,24.37,111000.0,19.8736,19.9636,19.8327,19.9309,111000.0
2015-05-05 09:35:00,24.37,24.37,24.25,24.25,5000.0,19.9309,19.9309,19.8327,19.8327,5000.0
2015-05-05 09:40:00,24.24,24.24,24.17,24.17,11800.0,19.8245,19.8245,19.7673,19.7673,11800.0
2015-05-05 09:45:00,24.18,24.25,24.17,24.2,37000.0,19.7755,19.8327,19.7673,19.7918,37000.0
2015-05-05 09:50:00,24.2,24.22,24.15,24.22,33200.0,19.7918,19.8082,19.7509,19.8082,33200.0
2015-05-05 09:55:00,24.21,24.21,24.17,24.17,13000.0,19.8,19.8,19.7673,19.7673,13000.0
2015-05-05 10:00:00,24.13,24.16,24.11,24.12,33400.0,19.7346,19.7591,19.7182,19.7264,33400.0
2015-05-05 10:05:00,24.11,24.2,24.11,24.2,29400.0,19.7182,19.7918,19.7182,19.7918,29400.0
2015-05-05 10:10:00,24.19,24.2,24.13,24.15,18400.0,19.7836,19.7918,19.7346,19.7509,18400.0
2015-05-05 10:15:00,24.15,24.16,24.11,24.11,16600.0,19.7509,19.7591,19.7182,19.7182,16600.0
2015-05-05 10:20:00,24.11,24.15,24.08,24.13,22400.0,19.7182,19.7509,19.6937,19.7346,22400.0
2015-05-05 10:25:00,24.14,24.21,24.13,24.18,44800.0,19.7428,19.8,19.7346,19.7755,44800.0
2015-05-05 10:30:00,24.17,24.2,24.15,24.17,58400.0,19.7673,19.7918,19.7509,19.7673,58400.0
2015-05-05 10:35:00,24.16,24.19,24.14,24.16,33600.0,19.7591,19.7836,19.7428,19.7591,33600.0
2015-05-05 10:40:00,24.17,24.18,24.11,24.16,29600.0,19.7673,19.7755,19.7182,19.7591,29600.0
2015-05-05 10:45:00,24.16,24.2,24.15,24.17,18200.0,19.7591,19.7918,19.7509,19.7673,18200.0
2015-05-05 10:50:00,24.17,24.18,24.14,24.17,21400.0,19.7673,19.7755,19.7428,19.7673,21400.0
2015-05-05 10:55:00,24.18,24.18,24.15,24.16,55600.0,19.7755,19.7755,19.7509,19.7591,55600.0
2015-05-05 11:00:00,24.15,24.15,24.08,24.09,18800.0,19.7509,19.7509,19.6937,19.7019,18800.0
2015-05-05 11:05:00,24.08,24.09,24.07,24.09,9600.0,19.6937,19.7019,19.6855,19.7019,9600.0
2015-05-05 11:10:00,24.09,24.11,24.08,24.11,15600.0,19.7019,19.7182,19.6937,19.7182,15600.0
2015-05-05 11:15:00,24.11,24.13,24.08,24.1,21600.0,19.7182,19.7346,19.6937,19.71,21600.0
2015-05-05 11:20:00,24.11,24.11,24.07,24.09,19000.0,19.7182,19.7182,19.6855,19.7019,19000.0
2015-05-05 11:25:00,24.09,24.09,24.05,24.07,13600.0,19.7019,19.7019,19.6692,19.6855,13600.0
2015-05-05 11:30:00,24.07,24.07,24.05,24.07,13400.0,19.6855,19.6855,19.6692,19.6855,13400.0
2015-05-05 11:35:00,24.07,24.07,24.02,24.03,22000.0,19.6855,19.6855,19.6446,19.6528,22000.0
2015-05-05 11:40:00,24.03,24.1,24.02,24.1,48600.0,19.6528,19.71,19.6446,19.71,48600.0
2015-05-05 11:45:00,24.1,24.1,24.05,24.05,31600.0,19.71,19.71,19.6692,19.6692,31600.0
2015-05-05 11:50:00,24.05,24.05,24.01,24.01,18000.0,19.6692,19.6692,19.6364,19.6364,18000.0
2015-05-05 11:55:00,24.01,24.06,24.01,24.05,35000.0,19.6364,19.6773,19.6364,19.6692,35000.0
2015-05-05 12:00:00,24.05,24.06,24.03,24.03,90800.0,19.6692,19.6773,19.6528,19.6528,90800.0
2015-05-05 12:05:00,24.04,24.05,24.03,24.03,27800.0,19.661,19.6692,19.6528,19.6528,27800.0
2015-05-05 12:10:00,24.03,24.05,24.03,24.05,18800.0,19.6528,19.6692,19.6528,19.6692,18800.0
2015-05-05 12:15:00,24.05,24.05,24.03,24.04,23800.0,19.6692,19.6692,19.6528,19.661,23800.0
2015-05-05 12:20:00,24.04,24.04,24.03,24.04,21600.0,19.661,19.661,19.6528,19.661,21600.0
2015-05-05 12:25:00,24.05,24.05,24.0,24.0,13000.0,19.6692,19.6692,19.6283,19.6283,13000.0
2015-05-05 12:30:00,24.0,24.0,23.97,23.97,16000.0,19.6283,19.6283,19.6037,19.6037,16000.0
2015-05-05 12:35:00,23.97,23.97,23.96,23.96,9600.0,19.6037,19.6037,19.5955,19.5955,9600.0
2015-05-05 12:40:00,23.96,23.97,23.93,23.96,17200.0,19.5955,19.6037,19.571,19.5955,17200.0
2015-05-05 12:45:00,23.96,23.96,23.93,23.94,7600.0,19.5955,19.5955,19.571,19.5792,7600.0
2015-05-05 12:50:00,23.95,23.95,23.91,23.93,18200.0,19.5874,19.5874,19.5547,19.571,18200.0
2015-05-05 12:55:00,23.93,23.94,23.91,23.92,9400.0,19.571,19.5792,19.5547,19.5628,9400.0
2015-05-05 13:00:00,23.93,23.94,23.88,23.92,34600.0,19.571,19.5792,19.5301,19.5628,34600.0
2015-05-05 13:05:00,23.92,23.93,23.91,23.92,20600.0,19.5628,19.571,19.5547,19.5628,20600.0
2015-05-05 13:10:00,23.91,23.91,23.87,23.89,28000.0,19.5547,19.5547,19.5219,19.5383,28000.0
2015-05-05 13:15:00,23.89,23.91,23.88,23.9,18200.0,19.5383,19.5547,19.5301,19.5465,18200.0
2015-05-05 13:20:00,23.9,23.9,23.84,23.89,34600.0,19.5465,19.5465,19.4974,19.5383,34600.0
2015-05-05 13:25:00,23.9,23.9,23.88,23.89,20400.0,19.5465,19.5465,19.5301,19.5383,20400.0
2015-05-05 13:30:00,23.9,23.91,23.88,23.89,14600.0,19.5465,19.5547,19.5301,19.5383,14600.0
2015-05-05 13:35:00,23.89,23.92,23.89,23.89,63600.0,19.5383,19.5628,19.5383,19.5383,63600.0
2015-05-05 13:40:00,23.89,23.89,23.82,23.85,126200.0,19.5383,19.5383,19.481,19.5056,126200.0
2015-05-05 13:45:00,23.85,23.86,23.85,23.85,7600.0,19.5056,19.5138,19.5056,19.5056,7600.0
2015-05-05 13:50:00,23.86,23.87,23.82,23.84,17000.0,19.5138,19.5219,19.481,19.4974,17000.0
2015-05-05 13:55:00,23.84,23.84,23.81,23.83,11600.0,19.4974,19.4974,19.4729,19.4892,11600.0
2015-05-05 14:00:00,23.83,23.83,23.79,23.82,19600.0,19.4892,19.4892,19.4565,19.481,19600.0
2015-05-05 14:05:00,23.82,23.83,23.81,23.82,25600.0,19.481,19.4892,19.4729,19.481,25600.0
2015-05-05 14:10:00,23.81,23.85,23.81,23.84,20800.0,19.4729,19.5056,19.4729,19.4974,20800.0
2015-05-05 14:15:00,23.84,23.86,23.82,23.86,22600.0,19.4974,19.5138,19.481,19.5138,22600.0
2015-05-05 14:20:00,23.86,23.86,23.83,23.86,23800.0,19.5138,19.5138,19.4892,19.5138,23800.0
2015-05-05 14:25:00,23.86,23.86,23.83,23.85,19400.0,19.5138,19.5138,19.4892,19.5056,19400.0
2015-05-05 14:30:00,23.84,23.86,23.82,23.86,33800.0,19.4974,19.5138,19.481,19.5138,33800.0
2015-05-05 14:35:00,23.86,23.86,23.82,23.83,25400.0,19.5138,19.5138,19.481,19.4892,25400.0
2015-05-05 14:40:00,23.83,23.83,23.79,23.79,27000.0,19.4892,19.4892,19.4565,19.4565,27000.0
2015-05-05 14:45:00,23.8,23.82,23.78,23.81,20200.0,19.4647,19.481,19.4483,19.4729,20200.0
2015-05-05 14:50:00,23.79,23.8,23.78,23.79,26400.0,19.4565,19.4647,19.4483,19.4565,26400.0
2015-05-05 14:55:00,23.79,23.84,23.78,23.82,24600.0,19.4565,19.4974,19.4483,19.481,24600.0
2015-05-05 15:00:00,23.81,23.84,23.79,23.8,16200.0,19.4729,19.4974,19.4565,19.4647,16200.0
2015-05-05 15:05:00,23.8,23.81,23.78,23.78,25000.0,19.4647,19.4729,19.4483,19.4483,25000.0
2015-05-05 15:10:00,23.78,23.83,23.77,23.82,19800.0,19.4483,19.4892,19.4402,19.481,19800.0
2015-05-05 15:15:00,23.82,23.83,23.81,23.83,21000.0,19.481,19.4892,19.4729,19.4892,21000.0
2015-05-05 15:20:00,23.82,23.85,23.81,23.85,16800.0,19.481,19.5056,19.4729,19.5056,16800.0
2015-05-05 15:25:00,23.84,23.88,23.84,23.86,24000.0,19.4974,19.5301,19.4974,19.5138,24000.0
2015-05-05 15:30:00,23.86,23.88,23.85,23.88,23000.0,19.5138,19.5301,19.5056,19.5301,23000.0
2015-05-05 15:35:00,23.88,23.88,23.85,23.85,40200.0,19.5301,19.5301,19.5056,19.5056,40200.0
2015-05-05 15:40:00,23.85,23.88,23.82,23.82,51400.0,19.5056,19.5301,19.481,19.481,51400.0
2015-05-05 15:45:00,23.82,23.82,23.79,23.79,100600.0,19.481,19.481,19.4565,19.4565,100600.0
2015-05-05 15:50:00,23.79,23.8,23.76,23.78,106600.0,19.4565,19.4647,19.432,19.4483,106600.0
2015-05-05 15:55:00,23.78,23.8,23.77,23.78,125600.0,19.4483,19.4647,19.4402,19.4483,125600.0
2015-05-06 09:30:00,23.88,23.96,23.82,23.91,29000.0,19.5301,19.5955,19.481,19.5547,29000.0
2015-05-06 09:35:00,23.89,23.89,23.66,23.71,19800.0,19.5383,19.5383,19.3502,19.3911,19800.0
2015-05-06 09:40:00,23.7,23.7,23.61,23.65,44600.0,19.3829,19.3829,19.3093,19.342,44600.0
2015-05-06 09:45:00,23.64,23.67,23.61,23.65,36200.0,19.3338,19.3584,19.3093,19.342,36200.0
2015-05-06 09:50:00,23.65,23.66,23.57,23.59,21000.0,19.342,19.3502,19.2766,19.2929,21000.0
2015-05-06 09:55:00,23.59,23.66,23.59,23.64,19400.0,19.2929,19.3502,19.2929,19.3338,19400.0
2015-05-06 10:00:00,23.63,23.65,23.62,23.65,17600.0,19.3257,19.342,19.3175,19.342,17600.0
2015-05-06 10:05:00,23.65,23.65,23.54,23.55,41000.0,19.342,19.342,19.2521,19.2602,41000.0
2015-05-06 10:10:00,23.54,23.57,23.53,23.56,18800.0,19.2521,19.2766,19.2439,19.2684,18800.0
2015-05-06 10:15:00,23.56,23.61,23.56,23.6,13400.0,19.2684,19.3093,19.2684,19.3011,13400.0
2015-05-06 10:20:00,23.6,23.62,23.56,23.57,19800.0,19.3011,19.3175,19.2684,19.2766,19800.0
2015-05-06 10:25:00,23.57,23.6,23.56,23.6,45600.0,19.2766,19.3011,19.2684,19.3011,45600.0
2015-05-06 10:30:00,23.6,23.6,23.54,23.57,59000.0,19.3011,19.3011,19.2521,19.2766,59000.0
2015-05-06 10:35:00,23.57,23.59,23.54,23.58,24400.0,19.2766,19.2929,19.2521,19.2848,24400.0
2015-05-06 10:40:00,23.59,23.61,23.56,23.56,91000.0,19.2929,19.3093,19.2684,19.2684,91000.0
2015-05-06 10:45:00,23.56,23.62,23.56,23.61,111200.0,19.2684,19.3175,19.2684,19.3093,111200.0
2015-05-06 10:50:00,23.61,23.63,23.6,23.6,34200.0,19.3093,19.3257,19.3011,19.3011,34200.0
2015-05-06 10:55:00,23.61,23.61,23.55,23.55,24800.0,19.3093,19.3093,19.2602,19.2602,24800.0
2015-05-06 11:00:00,23.56,23.59,23.55,23.58,69200.0,19.2684,19.2929,19.2602,19.2848,69200.0
2015-05-06 11:05:00,23.58,23.58,23.54,23.55,71800.0,19.2848,19.2848,19.2521,19.2602,71800.0
2015-05-06 11:10:00,23.56,23.56,23.49,23.5,99600.0,19.2684,19.2684,19.2112,19.2193,99600.0
2015-05-06 11:15:00,23.5,23.52,23.49,23.5,33400.0,19.2193,19.2357,19.2112,19.2193,33400.0
2015-05-06 11:20:00,23.5,23.5,23.46,23.49,36600.0,19.2193,19.2193,19.1866,19.2112,36600.0
2015-05-06 11:25:00,23.49,23.54,23.49,23.53,24000.0,19.2112,19.2521,19.2112,19.2439,24000.0
2015-05-06 11:30:00,23.53,23.56,23.53,23.55,31400.0,19.2439,19.2684,19.2439,19.2602,31400.0
2015-05-06 11:35:00,23.55,23.56,23.5,23.5,29200.0,19.2602,19.2684,19.2193,19.2193,29200.0
2015-05-06 11:40:00,23.5,23.55,23.5,23.54,28600.0,19.2193,19.2602,19.2193,19.2521,28600.0
2015-05-06 11:45:00,23.55,23.57,23.55,23.55,26000.0,19.2602,19.2766,19.2602,19.2602,26000.0
2015-05-06 11:50:00,23.55,23.55,23.53,23.53,22000.0,19.2602,19.2602,19.2439,19.2439,22000.0
2015-05-06 11:55:00,23.52,23.54,23.52,23.54,20000.0,19.2357,19.2521,19.2357,19.2521,20000.0
2015-05-06 12:00:00,23.54,23.54,23.5,23.52,28400.0,19.2521,19.2521,19.2193,19.2357,28400.0
2015-05-06 12:05:00,23.52,23.52,23.49,23.49,30200.0,19.2357,19.2357,19.2112,19.2112,30200.0
2015-05-06 12:10:00,23.49,23.54,23.49,23.53,27200.0,19.2112,19.2521,19.2112,19.2439,27200.0
2015-05-06 12:15:00,23.53,23.56,23.52,23.54,22200.0,19.2439,19.2684,19.2357,19.2521,22200.0
2015-05-06 12:20:00,23.55,23.56,23.55,23.55,17800.0,19.2602,19.2684,19.2602,19.2602,17800.0
2015-05-06 12:25:00,23.55,23.57,23.53,23.54,27400.0,19.2602,19.2766,19.2439,19.2521,27400.0
2015-05-06 12:30:00,23.54,23.57,23.53,23.55,23600.0,19.2521,19.2766,19.2439,19.2602,23600.0
2015-05-06 12:35:00,23.55,23.57,23.54,23.55,29400.0,19.2602,19.2766,19.2521,19.2602,29400.0
2015-05-06 12:40:00,23.55,23.55,23.53,23.54,31400.0,19.2602,19.2602,19.2439,19.2521,31400.0
2015-05-06 12:45:00,23.54,23.56,23.53,23.56,38600.0,19.2521,19.2684,19.2439,19.2684,38600.0
2015-05-06 12:50:00,23.56,23.56,23.5,23.5,30400.0,19.2684,19.2684,19.2193,19.2193,30400.0
2015-05-06 12:55:00,23.51,23.54,23.5,23.53,18200.0,19.2275,19.2521,19.2193,19.2439,18200.0
2015-05-06 13:00:00,23.53,23.53,23.49,23.5,21600.0,19.2439,19.2439,19.2112,19.2193,21600.0
2015-05-06 13:05:00,23.5,23.52,23.5,23.51,20400.0,19.2193,19.2357,19.2193,19.2275,20400.0
2015-05-06 13:10:00,23.51,23.53,23.5,23.53,17200.0,19.2275,19.2439,19.2193,19.2439,17200.0
2015-05-06 13:15:00,23.53,23.55,23.52,23.55,18400.0,19.2439,19.2602,19.2357,19.2602,18400.0
2015-05-06 13:20:00,23.55,23.55,23.52,23.53,23000.0,19.2602,19.2602,19.2357,19.2439,23000.0
2015-05-06 13:25:00,23.53,23.54,23.49,23.49,15800.0,19.2439,19.2521,19.2112,19.2112,15800.0
2015-05-06 13:30:00,23.49,23.5,23.47,23.47,35800.0,19.2112,19.2193,19.1948,19.1948,35800.0
2015-05-06 13:35:00,23.48,23.49,23.44,23.49,23400.0,19.203,19.2112,19.1703,19.2112,23400.0
2015-05-06 13:40:00,23.48,23.49,23.47,23.47,18800.0,19.203,19.2112,19.1948,19.1948,18800.0
2015-05-06 13:45:00,23.48,23.48,23.42,23.44,23600.0,19.203,19.203,19.1539,19.1703,23600.0
2015-05-06 13:50:00,23.43,23.45,23.42,23.43,31400.0,19.1621,19.1784,19.1539,19.1621,31400.0
2015-05-06 13:55:00,23.43,23.46,23.43,23.46,37800.0,19.1621,19.1866,19.1621,19.1866,37800.0
2015-05-06 14:00:00,23.46,23.46,23.43,23.43,52200.0,19.1866,19.1866,19.1621,19.1621,52200.0
2015-05-06 14:05:00,23.44,23.45,23.43,23.44,30800.0,19.1703,19.1784,19.1621,19.1703,30800.0
2015-05-06 14:10:00,23.44,23.44,23.41,23.41,39400.0,19.1703,19.1703,19.1457,19.1457,39400.0
2015-05-06 14:15:00,23.41,23.45,23.4,23.45,34400.0,19.1457,19.1784,19.1376,19.1784,34400.0
2015-05-06 14:20:00,23.45,23.45,23.42,23.43,36400.0,19.1784,19.1784,19.1539,19.1621,36400.0
2015-05-06 14:25:00,23.43,23.43,23.41,23.42,31600.0,19.1621,19.1621,19.1457,19.1539,31600.0
2015-05-06 14:30:00,23.42,23.43,23.41,23.42,23200.0,19.1539,19.1621,19.1457,19.1539,23200.0
2015-05-06 14:35:00,23.42,23.42,23.38,23.39,74200.0,19.1539,19.1539,19.1212,19.1294,74200.0
2015-05-06 14:40:00,23.39,23.39,23.36,23.38,37000.0,19.1294,19.1294,19.1048,19.1212,37000.0
2015-05-06 14:45:00,23.38,23.39,23.36,23.39,41200.0,19.1212,19.1294,19.1048,19.1294,41200.0
2015-05-06 14:50:00,23.39,23.4,23.38,23.4,80800.0,19.1294,19.1376,19.1212,19.1376,80800.0
2015-05-06 14:55:00,23.4,23.4,23.38,23.38,50400.0,19.1376,19.1376,19.1212,19.1212,50400.0
2015-05-06 15:00:00,23.38,23.41,23.37,23.4,95400.0,19.1212,19.1457,19.113,19.1376,95400.0
2015-05-06 15:05:00,23.4,23.43,23.39,23.43,40800.0,19.1376,19.1621,19.1294,19.1621,40800.0
2015-05-06 15:10:00,23.43,23.43,23.4,23.4,38800.0,19.1621,19.1621,19.1376,19.1376,38800.0
2015-05-06 15:15:00,23.4,23.41,23.38,23.4,49000.0,19.1376,19.1457,19.1212,19.1376,49000.0
2015-05-06 15:20:00,23.4,23.44,23.4,23.43,55600.0,19.1376,19.1703,19.1376,19.1621,55600.0
2015-05-06 15:25:00,23.43,23.45,23.43,23.45,43600.0,19.1621,19.1784,19.1621,19.1784,43600.0
2015-05-06 15:30:00,23.46,23.46,23.43,23.44,59000.0,19.1866,19.1866,19.1621,19.1703,59000.0
2015-05-06 15:35:00,23.45,23.47,23.44,23.47,194400.0,19.1784,19.1948,19.1703,19.1948,194400.0
2015-05-06 15:40:00,23.47,23.47,23.45,23.45,55000.0,19.1948,19.1948,19.1784,19.1784,55000.0
2015-05-06 15:45:00,23.46,23.5,23.45,23.5,83000.0,19.1866,19.2193,19.1784,19.2193,83000.0
2015-05-06 15:50:00,23.5,23.51,23.49,23.5,100000.0,19.2193,19.2275,19.2112,19.2193,100000.0
2015-05-06 15:55:00,23.5,23.56,23.5,23.56,154400.0,19.2193,19.2684,19.2193,19.2684,154400.0
2015-05-07 09:30:00,23.61,23.99,23.61,23.72,34800.0,19.3093,19.6201,19.3093,19.3993,34800.0
2015-05-07 09:35:00,23.7,23.86,23.66,23.82,50800.0,19.3829,19.5138,19.3502,19.481,50800.0
2015-05-07 09:40:00,23.83,23.97,23.81,23.83,36600.0,19.4892,19.6037,19.4729,19.4892,36600.0
2015-05-07 09:45:00,23.84,23.89,23.83,23.86,14200.0,19.4974,19.5383,19.4892,19.5138,14200.0
2015-05-07 09:50:00,23.87,23.88,23.79,23.82,19600.0,19.5219,19.5301,19.4565,19.481,19600.0
2015-05-07 09:55:00,23.83,23.83,23.75,23.76,27800.0,19.4892,19.4892,19.4238,19.432,27800.0
2015-05-07 10:00:00,23.75,23.76,23.7,23.75,23400.0,19.4238,19.432,19.3829,19.4238,23400.0
2015-05-07 10:05:00,23.72,23.79,23.7,23.71,25400.0,19.3993,19.4565,19.3829,19.3911,25400.0
2015-05-07 10:10:00,23.72,23.74,23.71,23.73,19600.0,19.3993,19.4156,19.3911,19.4074,19600.0
2015-05-07 10:15:00,23.73,23.75,23.72,23.75,27400.0,19.4074,19.4238,19.3993,19.4238,27400.0
2015-05-07 10:20:00,23.74,23.74,23.67,23.7,22400.0,19.4156,19.4156,19.3584,19.3829,22400.0
2015-05-07 10:25:00,23.7,23.73,23.68,23.68,7800.0,19.3829,19.4074,19.3665,19.3665,7800.0
2015-05-07 10:30:00,23.69,23.72,23.66,23.66,40000.0,19.3747,19.3993,19.3502,19.3502,40000.0
2015-05-07 10:35:00,23.68,23.74,23.68,23.73,16800.0,19.3665,19.4156,19.3665,19.4074,16800.0
2015-05-07 10:40:00,23.73,23.75,23.72,23.74,28200.0,19.4074,19.4238,19.3993,19.4156,28200.0
2015-05-07 10:45:00,23.74,23.78,23.72,23.78,76000.0,19.4156,19.4483,19.3993,19.4483,76000.0
2015-05-07 10:50:00,23.78,23.81,23.75,23.81,101600.0,19.4483,19.4729,19.4238,19.4729,101600.0
2015-05-07 10:55:00,23.8,23.82,23.77,23.8,61400.0,19.4647,19.481,19.4402,19.4647,61400.0
2015-05-07 11:00:00,23.81,23.82,23.77,23.77,14800.0,19.4729,19.481,19.4402,19.4402,14800.0
2015-05-07 11:05:00,23.77,23.78,23.74,23.77,25200.0,19.4402,19.4483,19.4156,19.4402,25200.0
2015-05-07 11:10:00,23.76,23.8,23.75,23.77,14400.0,19.432,19.4647,19.4238,19.4402,14400.0
2015-05-07 11:15:00,23.77,23.81,23.77,23.8,8000.0,19.4402,19.4729,19.4402,19.4647,8000.0
2015-05-07 11:20:00,23.8,23.83,23.79,23.83,10400.0,19.4647,19.4892,19.4565,19.4892,10400.0
2015-05-07 11:25:00,23.82,23.85,23.81,23.84,78000.0,19.481,19.5056,19.4729,19.4974,78000.0
2015-05-07 11:30:00,23.84,23.84,23.75,23.75,11000.0,19.4974,19.4974,19.4238,19.4238,11000.0
2015-05-07 11:35:00,23.77,23.79,23.75,23.77,18800.0,19.4402,19.4565,19.4238,19.4402,18800.0
2015-05-07 11:40:00,23.77,23.79,23.74,23.74,21600.0,19.4402,19.4565,19.4156,19.4156,21600.0
2015-05-07 11:45:00,23.75,23.75,23.71,23.72,28400.0,19.4238,19.4238,19.3911,19.3993,28400.0
2015-05-07 11:50:00,23.71,23.73,23.69,23.7,11000.0,19.3911,19.4074,19.3747,19.3829,11000.0
2015-05-07 11:55:00,23.68,23.7,23.66,23.68,17400.0,19.3665,19.3829,19.3502,19.3665,17400.0
2015-05-07 12:00:00,23.68,23.71,23.67,23.7,9600.0,19.3665,19.3911,19.3584,19.3829,9600.0
2015-05-07 12:05:00,23.7,23.71,23.68,23.69,16000.0,19.3829,19.3911,19.3665,19.3747,16000.0
2015-05-07 12:10:00,23.7,23.72,23.69,23.71,10200.0,19.3829,19.3993,19.3747,19.3911,10200.0
2015-05-07 12:15:00,23.71,23.74,23.71,23.74,9000.0,19.3911,19.4156,19.3911,19.4156,9000.0
2015-05-07 12:20:00,23.74,23.75,23.73,23.73,19000.0,19.4156,19.4238,19.4074,19.4074,19000.0
2015-05-07 12:25:00,23.73,23.74,23.72,23.73,9200.0,19.4074,19.4156,19.3993,19.4074,9200.0
2015-05-07 12:30:00,23.73,23.75,23.72,23.73,10200.0,19.4074,19.4238,19.3993,19.4074,10200.0
2015-05-07 12:35:00,23.74,23.75,23.72,23.74,14600.0,19.4156,19.4238,19.3993,19.4156,14600.0
2015-05-07 12:40:00,23.75,23.76,23.74,23.75,21600.0,19.4238,19.432,19.4156,19.4238,21600.0
2015-05-07 12:45:00,23.75,23.75,23.73,23.73,20600.0,19.4238,19.4238,19.4074,19.4074,20600.0
2015-05-07 12:50:00,23.73,23.75,23.72,23.73,46400.0,19.4074,19.4238,19.3993,19.4074,46400.0
2015-05-07 12:55:00,23.73,23.75,23.71,23.75,39800.0,19.4074,19.4238,19.3911,19.4238,39800.0
2015-05-07 13:00:00,23.74,23.76,23.72,23.73,21000.0,19.4156,19.432,19.3993,19.4074,21000.0
2015-05-07 13:05:00,23.74,23.75,23.73,23.73,13400.0,19.4156,19.4238,19.4074,19.4074,13400.0
2015-05-07 13:10:00,23.73,23.74,23.72,23.73,23400.0,19.4074,19.4156,19.3993,19.4074,23400.0
2015-05-07 13:15:00,23.73,23.73,23.69,23.69,19400.0,19.4074,19.4074,19.3747,19.3747,19400.0
2015-05-07 13:20:00,23.69,23.69,23.67,23.68,11600.0,19.3747,19.3747,19.3584,19.3665,11600.0
2015-05-07 13:25:00,23.69,23.71,23.68,23.71,10800.0,19.3747,19.3911,19.3665,19.3911,10800.0
2015-05-07 13:30:00,23.71,23.72,23.68,23.72,74600.0,19.3911,19.3993,19.3665,19.3993,74600.0
2015-05-07 13:35:00,23.72,23.75,23.72,23.74,15400.0,19.3993,19.4238,19.3993,19.4156,15400.0
2015-05-07 13:40:00,23.74,23.75,23.74,23.74,11600.0,19.4156,19.4238,19.4156,19.4156,11600.0
2015-05-07 13:45:00,23.74,23.75,23.71,23.71,24600.0,19.4156,19.4238,19.3911,19.3911,24600.0
2015-05-07 13:50:00,23.71,23.73,23.7,23.71,10200.0,19.3911,19.4074,19.3829,19.3911,10200.0
2015-05-07 13:55:00,23.72,23.72,23.7,23.7,8200.0,19.3993,19.3993,19.3829,19.3829,8200.0
2015-05-07 14:00:00,23.71,23.71,23.68,23.7,31000.0,19.3911,19.3911,19.3665,19.3829,31000.0
2015-05-07 14:05:00,23.7,23.7,23.68,23.7,10000.0,19.3829,19.3829,19.3665,19.3829,10000.0
2015-05-07 14:10:00,23.69,23.71,23.68,23.71,14800.0,19.3747,19.3911,19.3665,19.3911,14800.0
2015-05-07 14:15:00,23.7,23.71,23.67,23.68,34200.0,19.3829,19.3911,19.3584,19.3665,34200.0
2015-05-07 14:20:00,23.68,23.71,23.68,23.7,10000.0,19.3665,19.3911,19.3665,19.3829,10000.0
2015-05-07 14:25:00,23.7,23.72,23.7,23.72,10400.0,19.3829,19.3993,19.3829,19.3993,10400.0
2015-05-07 14:30:00,23.72,23.73,23.68,23.68,16000.0,19.3993,19.4074,19.3665,19.3665,16000.0
2015-05-07 14:35:00,23.68,23.7,23.68,23.7,11400.0,19.3665,19.3829,19.3665,19.3829,11400.0
2015-05-07 14:40:00,23.68,23.69,23.67,23.68,10400.0,19.3665,19.3747,19.3584,19.3665,10400.0
2015-05-07 14:45:00,23.68,23.7,23.67,23.68,56000.0,19.3665,19.3829,19.3584,19.3665,56000.0
2015-05-07 14:50:00,23.68,23.7,23.68,23.69,10600.0,19.3665,19.3829,19.3665,19.3747,10600.0
2015-05-07 14:55:00,23.68,23.7,23.68,23.7,7000.0,19.3665,19.3829,19.3665,19.3829,7000.0
2015-05-07 15:00:00,23.7,23.71,23.68,23.7,17600.0,19.3829,19.3911,19.3665,19.3829,17600.0
2015-05-07 15:05:00,23.7,23.74,23.69,23.73,43200.0,19.3829,19.4156,19.3747,19.4074,43200.0
2015-05-07 15:10:00,23.73,23.75,23.72,23.75,32800.0,19.4074,19.4238,19.3993,19.4238,32800.0
2015-05-07 15:15:00,23.75,23.75,23.72,23.72,44400.0,19.4238,19.4238,19.3993,19.3993,44400.0
2015-05-07 15:20:00,23.72,23.74,23.71,23.73,35200.0,19.3993,19.4156,19.3911,19.4074,35200.0
2015-05-07 15:25:00,23.73,23.75,23.73,23.74,32400.0,19.4074,19.4238,19.4074,19.4156,32400.0
2015-05-07 15:30:00,23.74,23.75,23.74,23.75,51800.0,19.4156,19.4238,19.4156,19.4238,51800.0
2015-05-07 15:35:00,23.75,23.75,23.73,23.73,27000.0,19.4238,19.4238,19.4074,19.4074,27000.0
2015-05-07 15:40:00,23.74,23.74,23.68,23.7,74000.0,19.4156,19.4156,19.3665,19.3829,74000.0
2015-05-07 15:45:00,23.7,23.72,23.68,23.72,44400.0,19.3829,19.3993,19.3665,19.3993,44400.0
2015-05-07 15:50:00,23.71,23.72,23.7,23.71,96600.0,19.3911,19.3993,19.3829,19.3911,96600.0
2015-05-07 15:55:00,23.71,23.72,23.67,23.71,205400.0,19.3911,19.3993,19.3584,19.3911,205400.0
2015-05-08 09:30:00,24.0,24.36,23.92,24.29,314000.0,19.6283,19.9227,19.5628,19.8654,314000.0
2015-05-08 09:35:00,24.25,24.49,24.13,24.42,195000.0,19.8327,20.029,19.7346,19.9718,195000.0
2015-05-08 09:40:00,24.39,24.64,24.38,24.63,133200.0,19.9472,20.1517,19.939,20.1435,133200.0
2015-05-08 09:45:00,24.61,24.68,24.57,24.64,232600.0,20.1271,20.1844,20.0944,20.1517,232600.0
2015-05-08 09:50:00,24.66,24.82,24.64,24.78,219600.0,20.168,20.2989,20.1517,20.2662,219600.0
2015-05-08 09:55:00,24.78,25.0,24.77,24.89,357600.0,20.2662,20.4461,20.258,20.3561,357600.0
2015-05-08 10:00:00,24.9,24.91,24.78,24.88,158000.0,20.3643,20.3725,20.2662,20.348,158000.0
2015-05-08 10:05:00,24.88,24.9,24.82,24.86,259800.0,20.348,20.3643,20.2989,20.3316,259800.0
2015-05-08 10:10:00,24.85,24.95,24.85,24.85,98400.0,20.3234,20.4052,20.3234,20.3234,98400.0
2015-05-08 10:15:00,24.84,24.84,24.73,24.75,106400.0,20.3152,20.3152,20.2253,20.2416,106400.0
2015-05-08 10:20:00,24.74,24.78,24.71,24.71,51200.0,20.2335,20.2662,20.2089,20.2089,51200.0
2015-05-08 10:25:00,24.71,24.71,24.5,24.54,142000.0,20.2089,20.2089,20.0372,20.0699,142000.0
2015-05-08 10:30:00,24.53,24.58,24.4,24.4,297600.0,20.0617,20.1026,19.9554,19.9554,297600.0
2015-05-08 10:35:00,24.41,24.43,24.35,24.43,103800.0,19.9636,19.9799,19.9145,19.9799,103800.0
2015-05-08 10:40:00,24.43,24.45,24.36,24.39,32000.0,19.9799,19.9963,19.9227,19.9472,32000.0
2015-05-08 10:45:00,24.39,24.39,24.3,24.32,56400.0,19.9472,19.9472,19.8736,19.89,56400.0
2015-05-08 10:50:00,24.32,24.35,24.3,24.31,50800.0,19.89,19.9145,19.8736,19.8818,50800.0
2015-05-08 10:55:00,24.31,24.32,24.11,24.18,137200.0,19.8818,19.89,19.7182,19.7755,137200.0
2015-05-08 11:00:00,24.18,24.2,24.09,24.1,133600.0,19.7755,19.7918,19.7019,19.71,133600.0
2015-05-08 11:05:00,24.09,24.18,24.08,24.18,70400.0,19.7019,19.7755,19.6937,19.7755,70400.0
2015-05-08 11:10:00,24.18,24.18,24.07,24.1,58400.0,19.7755,19.7755,19.6855,19.71,58400.0
2015-05-08 11:15:00,24.09,24.16,24.09,24.15,40000.0,19.7019,19.7591,19.7019,19.7509,40000.0
2015-05-08 11:20:00,24.15,24.23,24.15,24.2,39400.0,19.7509,19.8164,19.7509,19.7918,39400.0
2015-05-08 11:25:00,24.2,24.21,24.16,24.2,31000.0,19.7918,19.8,19.7591,19.7918,31000.0
2015-05-08 11:30:00,24.19,24.2,24.14,24.2,43800.0,19.7836,19.7918,19.7428,19.7918,43800.0
2015-05-08 11:35:00,24.2,24.21,24.18,24.19,55000.0,19.7918,19.8,19.7755,19.7836,55000.0
2015-05-08 11:40:00,24.19,24.22,24.18,24.19,61200.0,19.7836,19.8082,19.7755,19.7836,61200.0
2015-05-08 11:45:00,24.18,24.25,24.18,24.21,65600.0,19.7755,19.8327,19.7755,19.8,65600.0
2015-05-08 11:50:00,24.2,24.27,24.18,24.27,33800.0,19.7918,19.8491,19.7755,19.8491,33800.0
2015-05-08 11:55:00,24.26,24.28,24.25,24.26,60200.0,19.8409,19.8573,19.8327,19.8409,60200.0
2015-05-08 12:00:00,24.26,24.32,24.25,24.28,52600.0,19.8409,19.89,19.8327,19.8573,52600.0
2015-05-08 12:05:00,24.29,24.3,24.27,24.29,55400.0,19.8654,19.8736,19.8491,19.8654,55400.0
2015-05-08 12:10:00,24.29,24.29,24.27,24.29,35800.0,19.8654,19.8654,19.8491,19.8654,35800.0
2015-05-08 12:15:00,24.29,24.31,24.28,24.31,43600.0,19.8654,19.8818,19.8573,19.8818,43600.0
2015-05-08 12:20:00,24.31,24.31,24.28,24.31,33000.0,19.8818,19.8818,19.8573,19.8818,33000.0
2015-05-08 12:25:00,24.31,24.32,24.29,24.29,31000.0,19.8818,19.89,19.8654,19.8654,31000.0
2015-05-08 12:30:00,24.29,24.31,24.25,24.27,44800.0,19.8654,19.8818,19.8327,19.8491,44800.0
2015-05-08 12:35:00,24.27,24.28,24.23,24.23,45400.0,19.8491,19.8573,19.8164,19.8164,45400.0
2015-05-08 12:40:00,24.23,24.25,24.21,24.21,48600.0,19.8164,19.8327,19.8,19.8,48600.0
2015-05-08 12:45:00,24.21,24.22,24.18,24.2,84200.0,19.8,19.8082,19.7755,19.7918,84200.0
2015-05-08 12:50:00,24.2,24.23,24.18,24.18,26200.0,19.7918,19.8164,19.7755,19.7755,26200.0
2015-05-08 12:55:00,24.18,24.22,24.14,24.15,34800.0,19.7755,19.8082,19.7428,19.7509,34800.0
2015-05-08 13:00:00,24.15,24.2,24.14,24.2,66600.0,19.7509,19.7918,19.7428,19.7918,66600.0
2015-05-08 13:05:00,24.2,24.24,24.19,24.23,74600.0,19.7918,19.8245,19.7836,19.8164,74600.0
2015-05-08 13:10:00,24.22,24.24,24.19,24.21,46400.0,19.8082,19.8245,19.7836,19.8,46400.0
2015-05-08 13:15:00,24.21,24.29,24.21,24.29,38800.0,19.8,19.8654,19.8,19.8654,38800.0
2015-05-08 13:20:00,24.29,24.29,24.26,24.28,37400.0,19.8654,19.8654,19.8409,19.8573,37400.0
2015-05-08 13:25:00,24.28,24.29,24.27,24.28,29200.0,19.8573,19.8654,19.8491,19.8573,29200.0
2015-05-08 13:30:00,24.28,24.28,24.26,24.27,43000.0,19.8573,19.8573,19.8409,19.8491,43000.0
2015-05-08 13:35:00,24.27,24.27,24.21,24.23,35000.0,19.8491,19.8491,19.8,19.8164,35000.0
2015-05-08 13:40:00,24.22,24.27,24.22,24.27,42600.0,19.8082,19.8491,19.8082,19.8491,42600.0
2015-05-08 13:45:00,24.27,24.27,24.25,24.25,20600.0,19.8491,19.8491,19.8327,19.8327,20600.0
2015-05-08 13:50:00,24.25,24.32,24.25,24.31,308800.0,19.8327,19.89,19.8327,19.8818,308800.0
2015-05-08 13:55:00,24.31,24.34,24.29,24.34,50800.0,19.8818,19.9063,19.8654,19.9063,50800.0
2015-05-08 14:00:00,24.34,24.35,24.32,24.34,51600.0,19.9063,19.9145,19.89,19.9063,51600.0
2015-05-08 14:05:00,24.34,24.34,24.31,24.34,43800.0,19.9063,19.9063,19.8818,19.9063,43800.0
2015-05-08 14:10:00,24.34,24.36,24.32,24.35,38000.0,19.9063,19.9227,19.89,19.9145,38000.0
2015-05-08 14:15:00,24.35,24.39,24.34,24.36,28400.0,19.9145,19.9472,19.9063,19.9227,28400.0
2015-05-08 14:20:00,24.36,24.39,24.35,24.38,39400.0,19.9227,19.9472,19.9145,19.939,39400.0
2015-05-08 14:25:00,24.38,24.42,24.36,24.41,44800.0,19.939,19.9718,19.9227,19.9636,44800.0
2015-05-08 14:30:00,24.41,24.44,24.39,24.4,67200.0,19.9636,19.9881,19.9472,19.9554,67200.0
2015-05-08 14:35:00,24.4,24.42,24.39,24.42,51800.0,19.9554,19.9718,19.9472,19.9718,51800.0
2015-05-08 14:40:00,24.41,24.42,24.39,24.41,42600.0,19.9636,19.9718,19.9472,19.9636,42600.0
2015-05-08 14:45:00,24.41,24.41,24.36,24.4,181800.0,19.9636,19.9636,19.9227,19.9554,181800.0
2015-05-08 14:50:00,24.4,24.44,24.39,24.42,41600.0,19.9554,19.9881,19.9472,19.9718,41600.0
2015-05-08 14:55:00,24.42,24.45,24.4,24.43,46800.0,19.9718,19.9963,19.9554,19.9799,46800.0
2015-05-08 15:00:00,24.43,24.44,24.41,24.43,47800.0,19.9799,19.9881,19.9636,19.9799,47800.0
2015-05-08 15:05:00,24.43,24.47,24.43,24.46,73800.0,19.9799,20.0126,19.9799,20.0045,73800.0
2015-05-08 15:10:00,24.46,24.47,24.43,24.45,64000.0,20.0045,20.0126,19.9799,19.9963,64000.0
2015-05-08 15:15:00,24.45,24.47,24.44,24.45,70800.0,19.9963,20.0126,19.9881,19.9963,70800.0
2015-05-08 15:20:00,24.44,24.46,24.43,24.45,76000.0,19.9881,20.0045,19.9799,19.9963,76000.0
2015-05-08 15:25:00,24.44,24.47,24.42,24.45,100000.0,19.9881,20.0126,19.9718,19.9963,100000.0
2015-05-08 15:30:00,24.45,24.47,24.45,24.47,86200.0,19.9963,20.0126,19.9963,20.0126,86200.0
2015-05-08 15:35:00,24.47,24.48,24.45,24.47,113600.0,20.0126,20.0208,19.9963,20.0126,113600.0
2015-05-08 15:40:00,24.46,24.49,24.45,24.49,83400.0,20.0045,20.029,19.9963,20.029,83400.0
2015-05-08 15:45:00,24.49,24.49,24.47,24.48,139600.0,20.029,20.029,20.0126,20.0208,139600.0
2015-05-08 15:50:00,24.48,24.51,24.48,24.51,151200.0,20.0208,20.0454,20.0208,20.0454,151200.0
2015-05-08 15:55:00,24.51,24.53,24.48,24.49,304800.0,20.0454,20.0617,20.0208,20.029,304800.0
2015-05-11 09:30:00,24.49,24.49,24.33,24.36,71800.0,20.029,20.029,19.8981,19.9227,71800.0
2015-05-11 09:35:00,24.35,24.4,24.28,24.3,25000.0,19.9145,19.9554,19.8573,19.8736,25000.0
2015-05-11 09:40:00,24.3,24.43,24.29,24.42,239600.0,19.8736,19.9799,19.8654,19.9718,239600.0
2015-05-11 09:45:00,24.4,24.45,24.38,24.43,34400.0,19.9554,19.9963,19.939,19.9799,34400.0
2015-05-11 09:50:00,24.45,24.48,24.38,24.44,29600.0,19.9963,20.0208,19.939,19.9881,29600.0
2015-05-11 09:55:00,24.43,24.44,24.39,24.42,10400.0,19.9799,19.9881,19.9472,19.9718,10400.0
2015-05-11 10:00:00,24.42,24.45,24.41,24.43,27800.0,19.9718,19.9963,19.9636,19.9799,27800.0
2015-05-11 10:05:00,24.44,24.44,24.38,24.42,33400.0,19.9881,19.9881,19.939,19.9718,33400.0
2015-05-11 10:10:00,24.41,24.41,24.37,24.4,27600.0,19.9636,19.9636,19.9309,19.9554,27600.0
2015-05-11 10:15:00,24.4,24.42,24.39,24.4,25600.0,19.9554,19.9718,19.9472,19.9554,25600.0
2015-05-11 10:20:00,24.4,24.43,24.39,24.42,32200.0,19.9554,19.9799,19.9472,19.9718,32200.0
2015-05-11 10:25:00,24.42,24.43,24.41,24.42,52200.0,19.9718,19.9799,19.9636,19.9718,52200.0
2015-05-11 10:30:00,24.42,24.45,24.39,24.44,65600.0,19.9718,19.9963,19.9472,19.9881,65600.0
2015-05-11 10:35:00,24.43,24.48,24.42,24.48,38200.0,19.9799,20.0208,19.9718,20.0208,38200.0
2015-05-11 10:40:00,24.48,24.48,24.45,24.48,23200.0,20.0208,20.0208,19.9963,20.0208,23200.0
2015-05-11 10:45:00,24.48,24.51,24.46,24.46,38400.0,20.0208,20.0454,20.0045,20.0045,38400.0
2015-05-11 10:50:00,24.46,24.49,24.46,24.48,20400.0,20.0045,20.029,20.0045,20.0208,20400.0
2015-05-11 10:55:00,24.49,24.5,24.47,24.49,29000.0,20.029,20.0372,20.0126,20.029,29000.0
2015-05-11 11:00:00,24.49,24.5,24.47,24.5,37600.0,20.029,20.0372,20.0126,20.0372,37600.0
2015-05-11 11:05:00,24.5,24.52,24.49,24.52,19200.0,20.0372,20.0535,20.029,20.0535,19200.0
2015-05-11 11:10:00,24.52,24.56,24.5,24.56,79400.0,20.0535,20.0863,20.0372,20.0863,79400.0
2015-05-11 11:15:00,24.56,24.59,24.55,24.58,15600.0,20.0863,20.1108,20.0781,20.1026,15600.0
2015-05-11 11:20:00,24.58,24.6,24.58,24.6,39600.0,20.1026,20.119,20.1026,20.119,39600.0
2015-05-11 11:25:00,24.59,24.59,24.54,24.56,31200.0,20.1108,20.1108,20.0699,20.0863,31200.0
2015-05-11 11:30:00,24.55,24.57,24.54,24.56,42200.0,20.0781,20.0944,20.0699,20.0863,42200.0
2015-05-11 11:35:00,24.56,24.57,24.54,24.57,54000.0,20.0863,20.0944,20.0699,20.0944,54000.0
2015-05-11 11:40:00,24.57,24.57,24.56,24.56,27600.0,20.0944,20.0944,20.0863,20.0863,27600.0
2015-05-11 11:45:00,24.56,24.58,24.56,24.57,19600.0,20.0863,20.1026,20.0863,20.0944,19600.0
2015-05-11 11:50:00,24.58,24.58,24.57,24.58,21600.0,20.1026,20.1026,20.0944,20.1026,21600.0
2015-05-11 11:55:00,24.57,24.6,24.57,24.58,70600.0,20.0944,20.119,20.0944,20.1026,70600.0
2015-05-11 12:00:00,24.58,24.59,24.54,24.56,37200.0,20.1026,20.1108,20.0699,20.0863,37200.0
2015-05-11 12:05:00,24.56,24.57,24.54,24.56,33400.0,20.0863,20.0944,20.0699,20.0863,33400.0
2015-05-11 12:10:00,24.56,24.57,24.55,24.56,27200.0,20.0863,20.0944,20.0781,20.0863,27200.0
2015-05-11 12:15:00,24.56,24.56,24.55,24.56,22200.0,20.0863,20.0863,20.0781,20.0863,22200.0
2015-05-11 12:20:00,24.56,24.57,24.54,24.56,34000.0,20.0863,20.0944,20.0699,20.0863,34000.0
2015-05-11 12:25:00,24.56,24.57,24.56,24.57,20600.0,20.0863,20.0944,20.0863,20.0944,20600.0
2015-05-11 12:30:00,24.57,24.58,24.56,24.57,13800.0,20.0944,20.1026,20.0863,20.0944,13800.0
2015-05-11 12:35:00,24.57,24.58,24.56,24.57,19600.0,20.0944,20.1026,20.0863,20.0944,19600.0
2015-05-11 12:40:00,24.57,24.57,24.55,24.56,30200.0,20.0944,20.0944,20.0781,20.0863,30200.0
2015-05-11 12:45:00,24.56,24.57,24.56,24.56,14000.0,20.0863,20.0944,20.0863,20.0863,14000.0
2015-05-11 12:50:00,24.56,24.58,24.56,24.58,21200.0,20.0863,20.1026,20.0863,20.1026,21200.0
2015-05-11 12:55:00,24.58,24.6,24.57,24.58,19400.0,20.1026,20.119,20.0944,20.1026,19400.0
2015-05-11 13:00:00,24.58,24.6,24.58,24.59,21200.0,20.1026,20.119,20.1026,20.1108,21200.0
2015-05-11 13:05:00,24.59,24.6,24.57,24.6,17600.0,20.1108,20.119,20.0944,20.119,17600.0
2015-05-11 13:10:00,24.6,24.62,24.59,24.62,25000.0,20.119,20.1353,20.1108,20.1353,25000.0
2015-05-11 13:15:00,24.63,24.64,24.61,24.63,24800.0,20.1435,20.1517,20.1271,20.1435,24800.0
2015-05-11 13:20:00,24.63,24.64,24.61,24.63,25600.0,20.1435,20.1517,20.1271,20.1435,25600.0
2015-05-11 13:25:00,24.63,24.64,24.62,24.63,12200.0,20.1435,20.1517,20.1353,20.1435,12200.0
2015-05-11 13:30:00,24.63,24.63,24.62,24.63,18800.0,20.1435,20.1435,20.1353,20.1435,18800.0
2015-05-11 13:35:00,24.64,24.64,24.63,24.63,17000.0,20.1517,20.1517,20.1435,20.1435,17000.0
2015-05-11 13:40:00,24.63,24.64,24.62,24.63,24400.0,20.1435,20.1517,20.1353,20.1435,24400.0
2015-05-11 13:45:00,24.63,24.63,24.61,24.61,32000.0,20.1435,20.1435,20.1271,20.1271,32000.0
2015-05-11 13:50:00,24.61,24.61,24.61,24.61,7800.0,20.1271,20.1271,20.1271,20.1271,7800.0
2015-05-11 13:55:00,24.61,24.61,24.58,24.58,39600.0,20.1271,20.1271,20.1026,20.1026,39600.0
2015-05-11 14:00:00,24.58,24.6,24.57,24.6,11200.0,20.1026,20.119,20.0944,20.119,11200.0
2015-05-11 14:05:00,24.6,24.61,24.59,24.61,31800.0,20.119,20.1271,20.1108,20.1271,31800.0
2015-05-11 14:10:00,24.6,24.6,24.59,24.6,31200.0,20.119,20.119,20.1108,20.119,31200.0
2015-05-11 14:15:00,24.6,24.61,24.6,24.6,22600.0,20.119,20.1271,20.119,20.119,22600.0
2015-05-11 14:20:00,24.6,24.62,24.6,24.61,18200.0,20.119,20.1353,20.119,20.1271,18200.0
2015-05-11 14:25:00,24.61,24.63,24.61,24.63,35200.0,20.1271,20.1435,20.1271,20.1435,35200.0
2015-05-11 14:30:00,24.62,24.64,24.61,24.63,35800.0,20.1353,20.1517,20.1271,20.1435,35800.0
2015-05-11 14:35:00,24.63,24.64,24.61,24.63,25800.0,20.1435,20.1517,20.1271,20.1435,25800.0
2015-05-11 14:40:00,24.63,24.65,24.63,24.63,29400.0,20.1435,20.1599,20.1435,20.1435,29400.0
2015-05-11 14:45:00,24.63,24.63,24.61,24.63,28000.0,20.1435,20.1435,20.1271,20.1435,28000.0
2015-05-11 14:50:00,24.63,24.64,24.61,24.63,64200.0,20.1435,20.1517,20.1271,20.1435,64200.0
2015-05-11 14:55:00,24.63,24.65,24.61,24.64,60200.0,20.1435,20.1599,20.1271,20.1517,60200.0
2015-05-11 15:00:00,24.64,24.65,24.61,24.65,90000.0,20.1517,20.1599,20.1271,20.1599,90000.0
2015-05-11 15:05:00,24.65,24.7,24.65,24.7,68200.0,20.1599,20.2007,20.1599,20.2007,68200.0
2015-05-11 15:10:00,24.7,24.73,24.7,24.73,82400.0,20.2007,20.2253,20.2007,20.2253,82400.0
2015-05-11 15:15:00,24.73,24.75,24.73,24.75,65200.0,20.2253,20.2416,20.2253,20.2416,65200.0
2015-05-11 15:20:00,24.75,24.75,24.72,24.73,49400.0,20.2416,20.2416,20.2171,20.2253,49400.0
2015-05-11 15:25:00,24.73,24.74,24.72,24.74,166200.0,20.2253,20.2335,20.2171,20.2335,166200.0
2015-05-11 15:30:00,24.74,24.75,24.73,24.74,71400.0,20.2335,20.2416,20.2253,20.2335,71400.0
2015-05-11 15:35:00,24.74,24.75,24.73,24.73,72600.0,20.2335,20.2416,20.2253,20.2253,72600.0
2015-05-11 15:40:00,24.74,24.75,24.73,24.74,70800.0,20.2335,20.2416,20.2253,20.2335,70800.0
2015-05-11 15:45:00,24.74,24.74,24.68,24.7,105400.0,20.2335,20.2335,20.1844,20.2007,105400.0
2015-05-11 15:50:00,24.69,24.72,24.68,24.71,179600.0,20.1926,20.2171,20.1844,20.2089,179600.0
2015-05-11 15:55:00,24.71,24.72,24.69,24.69,197200.0,20.2089,20.2171,20.1926,20.1926,197200.0
2015-05-12 09:30:00,24.59,24.59,24.35,24.35,177400.0,20.1108,20.1108,19.9145,19.9145,177400.0
2015-05-12 09:35:00,24.35,24.52,24.33,24.44,25800.0,19.9145,20.0535,19.8981,19.9881,25800.0
2015-05-12 09:40:00,24.45,24.45,24.24,24.26,42800.0,19.9963,19.9963,19.8245,19.8409,42800.0
2015-05-12 09:45:00,24.27,24.31,24.21,24.31,17000.0,19.8491,19.8818,19.8,19.8818,17000.0
2015-05-12 09:50:00,24.31,24.34,24.27,24.34,62200.0,19.8818,19.9063,19.8491,19.9063,62200.0
2015-05-12 09:55:00,24.33,24.33,24.27,24.3,42400.0,19.8981,19.8981,19.8491,19.8736,42400.0
2015-05-12 10:00:00,24.3,24.33,24.28,24.3,84400.0,19.8736,19.8981,19.8573,19.8736,84400.0
2015-05-12 10:05:00,24.3,24.33,24.28,24.3,63000.0,19.8736,19.8981,19.8573,19.8736,63000.0
2015-05-12 10:10:00,24.3,24.32,24.29,24.32,39600.0,19.8736,19.89,19.8654,19.89,39600.0
2015-05-12 10:15:00,24.3,24.32,24.28,24.3,55800.0,19.8736,19.89,19.8573,19.8736,55800.0
2015-05-12 10:20:00,24.31,24.31,24.28,24.3,52200.0,19.8818,19.8818,19.8573,19.8736,52200.0
2015-05-12 10:25:00,24.3,24.31,24.29,24.3,72200.0,19.8736,19.8818,19.8654,19.8736,72200.0
2015-05-12 10:30:00,24.3,24.32,24.3,24.32,60400.0,19.8736,19.89,19.8736,19.89,60400.0
2015-05-12 10:35:00,24.32,24.34,24.3,24.33,88200.0,19.89,19.9063,19.8736,19.8981,88200.0
2015-05-12 10:40:00,24.33,24.38,24.31,24.38,104400.0,19.8981,19.939,19.8818,19.939,104400.0
2015-05-12 10:45:00,24.38,24.41,24.36,24.36,63000.0,19.939,19.9636,19.9227,19.9227,63000.0
2015-05-12 10:50:00,24.37,24.4,24.36,24.39,20000.0,19.9309,19.9554,19.9227,19.9472,20000.0
2015-05-12 10:55:00,24.39,24.42,24.39,24.41,65400.0,19.9472,19.9718,19.9472,19.9636,65400.0
2015-05-12 11:00:00,24.41,24.45,24.41,24.44,33200.0,19.9636,19.9963,19.9636,19.9881,33200.0
2015-05-12 11:05:00,24.45,24.48,24.43,24.45,31400.0,19.9963,20.0208,19.9799,19.9963,31400.0
2015-05-12 11:10:00,24.46,24.5,24.46,24.49,31600.0,20.0045,20.0372,20.0045,20.029,31600.0
2015-05-12 11:15:00,24.49,24.51,24.49,24.5,70000.0,20.029,20.0454,20.029,20.0372,70000.0
2015-05-12 11:20:00,24.5,24.52,24.5,24.52,21000.0,20.0372,20.0535,20.0372,20.0535,21000.0
2015-05-12 11:25:00,24.51,24.54,24.5,24.5,35200.0,20.0454,20.0699,20.0372,20.0372,35200.0
2015-05-12 11:30:00,24.5,24.53,24.5,24.51,38400.0,20.0372,20.0617,20.0372,20.0454,38400.0
2015-05-12 11:35:00,24.5,24.5,24.48,24.5,59200.0,20.0372,20.0372,20.0208,20.0372,59200.0
2015-05-12 11:40:00,24.5,24.51,24.48,24.51,31200.0,20.0372,20.0454,20.0208,20.0454,31200.0
2015-05-12 11:45:00,24.51,24.54,24.51,24.53,17000.0,20.0454,20.0699,20.0454,20.0617,17000.0
2015-05-12 11:50:00,24.53,24.56,24.52,24.55,45800.0,20.0617,20.0863,20.0535,20.0781,45800.0
2015-05-12 11:55:00,24.55,24.56,24.49,24.49,15400.0,20.0781,20.0863,20.029,20.029,15400.0
2015-05-12 12:00:00,24.48,24.5,24.48,24.48,27600.0,20.0208,20.0372,20.0208,20.0208,27600.0
2015-05-12 12:05:00,24.47,24.51,24.47,24.49,36800.0,20.0126,20.0454,20.0126,20.029,36800.0
2015-05-12 12:10:00,24.48,24.48,24.46,24.47,22000.0,20.0208,20.0208,20.0045,20.0126,22000.0
2015-05-12 12:15:00,24.47,24.49,24.46,24.47,23200.0,20.0126,20.029,20.0045,20.0126,23200.0
2015-05-12 12:20:00,24.48,24.48,24.45,24.46,20800.0,20.0208,20.0208,19.9963,20.0045,20800.0
2015-05-12 12:25:00,24.46,24.49,24.46,24.49,20400.0,20.0045,20.029,20.0045,20.029,20400.0
2015-05-12 12:30:00,24.49,24.49,24.48,24.48,17000.0,20.029,20.029,20.0208,20.0208,17000.0
2015-05-12 12:35:00,24.48,24.54,24.48,24.52,22600.0,20.0208,20.0699,20.0208,20.0535,22600.0
2015-05-12 12:40:00,24.51,24.51,24.5,24.5,10600.0,20.0454,20.0454,20.0372,20.0372,10600.0
2015-05-12 12:45:00,24.5,24.5,24.48,24.49,8600.0,20.0372,20.0372,20.0208,20.029,8600.0
2015-05-12 12:50:00,24.49,24.52,24.49,24.52,22600.0,20.029,20.0535,20.029,20.0535,22600.0
2015-05-12 12:55:00,24.52,24.52,24.5,24.5,8400.0,20.0535,20.0535,20.0372,20.0372,8400.0
2015-05-12 13:00:00,24.51,24.53,24.5,24.5,14400.0,20.0454,20.0617,20.0372,20.0372,14400.0
2015-05-12 13:05:00,24.5,24.52,24.49,24.52,17000.0,20.0372,20.0535,20.029,20.0535,17000.0
2015-05-12 13:10:00,24.52,24.56,24.52,24.55,16400.0,20.0535,20.0863,20.0535,20.0781,16400.0
2015-05-12 13:15:00,24.56,24.57,24.54,24.56,51400.0,20.0863,20.0944,20.0699,20.0863,51400.0
2015-05-12 13:20:00,24.56,24.56,24.55,24.56,13800.0,20.0863,20.0863,20.0781,20.0863,13800.0
2015-05-12 13:25:00,24.56,24.57,24.55,24.56,9200.0,20.0863,20.0944,20.0781,20.0863,9200.0
2015-05-12 13:30:00,24.56,24.56,24.54,24.54,13000.0,20.0863,20.0863,20.0699,20.0699,13000.0
2015-05-12 13:35:00,24.54,24.54,24.52,24.52,13200.0,20.0699,20.0699,20.0535,20.0535,13200.0
2015-05-12 13:40:00,24.52,24.52,24.5,24.5,13200.0,20.0535,20.0535,20.0372,20.0372,13200.0
2015-05-12 13:45:00,24.5,24.56,24.5,24.56,33200.0,20.0372,20.0863,20.0372,20.0863,33200.0
2015-05-12 13:50:00,24.55,24.58,24.55,24.58,64400.0,20.0781,20.1026,20.0781,20.1026,64400.0
2015-05-12 13:55:00,24.58,24.6,24.58,24.58,14000.0,20.1026,20.119,20.1026,20.1026,14000.0
2015-05-12 14:00:00,24.58,24.59,24.57,24.59,28000.0,20.1026,20.1108,20.0944,20.1108,28000.0
2015-05-12 14:05:00,24.59,24.61,24.59,24.6,17600.0,20.1108,20.1271,20.1108,20.119,17600.0
2015-05-12 14:10:00,24.6,24.61,24.57,24.61,24200.0,20.119,20.1271,20.0944,20.1271,24200.0
2015-05-12 14:15:00,24.6,24.6,24.59,24.59,12600.0,20.119,20.119,20.1108,20.1108,12600.0
2015-05-12 14:20:00,24.59,24.6,24.59,24.59,17800.0,20.1108,20.119,20.1108,20.1108,17800.0
2015-05-12 14:25:00,24.59,24.67,24.59,24.65,67600.0,20.1108,20.1762,20.1108,20.1599,67600.0
2015-05-12 14:30:00,24.65,24.67,24.65,24.67,29800.0,20.1599,20.1762,20.1599,20.1762,29800.0
2015-05-12 14:35:00,24.67,24.69,24.67,24.68,21400.0,20.1762,20.1926,20.1762,20.1844,21400.0
2015-05-12 14:40:00,24.68,24.68,24.63,24.64,28400.0,20.1844,20.1844,20.1435,20.1517,28400.0
2015-05-12 14:45:00,24.65,24.65,24.63,24.64,12800.0,20.1599,20.1599,20.1435,20.1517,12800.0
2015-05-12 14:50:00,24.63,24.64,24.61,24.61,17200.0,20.1435,20.1517,20.1271,20.1271,17200.0
2015-05-12 14:55:00,24.6,24.6,24.57,24.58,30400.0,20.119,20.119,20.0944,20.1026,30400.0
2015-05-12 15:00:00,24.58,24.61,24.58,24.61,34600.0,20.1026,20.1271,20.1026,20.1271,34600.0
2015-05-12 15:05:00,24.6,24.63,24.6,24.61,26800.0,20.119,20.1435,20.119,20.1271,26800.0
2015-05-12 15:10:00,24.61,24.63,24.61,24.63,38600.0,20.1271,20.1435,20.1271,20.1435,38600.0
2015-05-12 15:15:00,24.63,24.66,24.61,24.65,105800.0,20.1435,20.168,20.1271,20.1599,105800.0
2015-05-12 15:20:00,24.65,24.67,24.65,24.65,59600.0,20.1599,20.1762,20.1599,20.1599,59600.0
2015-05-12 15:25:00,24.65,24.67,24.64,24.65,39200.0,20.1599,20.1762,20.1517,20.1599,39200.0
2015-05-12 15:30:00,24.65,24.68,24.64,24.64,54400.0,20.1599,20.1844,20.1517,20.1517,54400.0
2015-05-12 15:35:00,24.64,24.65,24.63,24.63,49600.0,20.1517,20.1599,20.1435,20.1435,49600.0
2015-05-12 15:40:00,24.63,24.64,24.6,24.63,72200.0,20.1435,20.1517,20.119,20.1435,72200.0
2015-05-12 15:45:00,24.63,24.66,24.62,24.66,166800.0,20.1435,20.168,20.1353,20.168,166800.0
2015-05-12 15:50:00,24.65,24.66,24.59,24.61,193800.0,20.1599,20.168,20.1108,20.1271,193800.0
2015-05-12 15:55:00,24.61,24.61,24.54,24.54,278200.0,20.1271,20.1271,20.0699,20.0699,278200.0
2015-05-13 09:30:00,24.7,24.85,24.39,24.84,44200.0,20.2007,20.3234,19.9472,20.3152,44200.0
2015-05-13 09:35:00,24.83,24.83,24.78,24.81,19600.0,20.3071,20.3071,20.2662,20.2907,19600.0
2015-05-13 09:40:00,24.83,24.89,24.8,24.88,38000.0,20.3071,20.3561,20.2825,20.348,38000.0
2015-05-13 09:45:00,24.86,24.92,24.83,24.89,28800.0,20.3316,20.3807,20.3071,20.3561,28800.0
2015-05-13 09:50:00,24.92,24.97,24.9,24.95,36000.0,20.3807,20.4216,20.3643,20.4052,36000.0
2015-05-13 09:55:00,24.95,24.99,24.93,24.98,55000.0,20.4052,20.4379,20.3889,20.4297,55000.0
2015-05-13 10:00:00,24.98,24.98,24.91,24.92,26200.0,20.4297,20.4297,20.3725,20.3807,26200.0
2015-05-13 10:05:00,24.92,24.92,24.9,24.91,38000.0,20.3807,20.3807,20.3643,20.3725,38000.0
2015-05-13 10:10:00,24.91,24.92,24.88,24.9,29600.0,20.3725,20.3807,20.348,20.3643,29600.0
2015-05-13 10:15:00,24.89,24.9,24.86,24.86,108400.0,20.3561,20.3643,20.3316,20.3316,108400.0
2015-05-13 10:20:00,24.86,24.88,24.86,24.87,26800.0,20.3316,20.348,20.3316,20.3398,26800.0
2015-05-13 10:25:00,24.86,24.88,24.86,24.86,58000.0,20.3316,20.348,20.3316,20.3316,58000.0
2015-05-13 10:30:00,24.86,24.89,24.83,24.84,44800.0,20.3316,20.3561,20.3071,20.3152,44800.0
2015-05-13 10:35:00,24.84,24.85,24.83,24.84,32000.0,20.3152,20.3234,20.3071,20.3152,32000.0
2015-05-13 10:40:00,24.84,24.85,24.83,24.83,23200.0,20.3152,20.3234,20.3071,20.3071,23200.0
2015-05-13 10:45:00,24.83,24.84,24.79,24.79,44200.0,20.3071,20.3152,20.2744,20.2744,44200.0
2015-05-13 10:50:00,24.79,24.81,24.79,24.81,13600.0,20.2744,20.2907,20.2744,20.2907,13600.0
2015-05-13 10:55:00,24.81,24.81,24.74,24.75,20600.0,20.2907,20.2907,20.2335,20.2416,20600.0
2015-05-13 11:00:00,24.75,24.76,24.73,24.75,35600.0,20.2416,20.2498,20.2253,20.2416,35600.0
2015-05-13 11:05:00,24.75,24.78,24.75,24.76,14000.0,20.2416,20.2662,20.2416,20.2498,14000.0
2015-05-13 11:10:00,24.77,24.77,24.75,24.77,15800.0,20.258,20.258,20.2416,20.258,15800.0
2015-05-13 11:15:00,24.77,24.83,24.76,24.79,41400.0,20.258,20.3071,20.2498,20.2744,41400.0
2015-05-13 11:20:00,24.79,24.84,24.75,24.83,55600.0,20.2744,20.3152,20.2416,20.3071,55600.0
2015-05-13 11:25:00,24.83,24.84,24.8,24.82,39000.0,20.3071,20.3152,20.2825,20.2989,39000.0
2015-05-13 11:30:00,24.82,24.84,24.78,24.83,32600.0,20.2989,20.3152,20.2662,20.3071,32600.0
2015-05-13 11:35:00,24.84,24.84,24.82,24.82,9800.0,20.3152,20.3152,20.2989,20.2989,9800.0
2015-05-13 11:40:00,24.82,24.85,24.82,24.84,8400.0,20.2989,20.3234,20.2989,20.3152,8400.0
2015-05-13 11:45:00,24.84,24.85,24.8,24.82,38000.0,20.3152,20.3234,20.2825,20.2989,38000.0
2015-05-13 11:50:00,24.82,24.85,24.82,24.82,19200.0,20.2989,20.3234,20.2989,20.2989,19200.0
2015-05-13 11:55:00,24.82,24.83,24.81,24.82,14000.0,20.2989,20.3071,20.2907,20.2989,14000.0
2015-05-13 12:00:00,24.82,24.85,24.82,24.82,18600.0,20.2989,20.3234,20.2989,20.2989,18600.0
2015-05-13 12:05:00,24.82,24.82,24.76,24.76,31000.0,20.2989,20.2989,20.2498,20.2498,31000.0
2015-05-13 12:10:00,24.75,24.8,24.75,24.77,13600.0,20.2416,20.2825,20.2416,20.258,13600.0
2015-05-13 12:15:00,24.78,24.81,24.78,24.81,8200.0,20.2662,20.2907,20.2662,20.2907,8200.0
2015-05-13 12:20:00,24.81,24.81,24.78,24.8,39000.0,20.2907,20.2907,20.2662,20.2825,39000.0
2015-05-13 12:25:00,24.8,24.82,24.78,24.8,65400.0,20.2825,20.2989,20.2662,20.2825,65400.0
2015-05-13 12:30:00,24.8,24.81,24.79,24.8,12800.0,20.2825,20.2907,20.2744,20.2825,12800.0
2015-05-13 12:35:00,24.8,24.82,24.79,24.81,17400.0,20.2825,20.2989,20.2744,20.2907,17400.0
2015-05-13 12:40:00,24.82,24.82,24.8,24.82,43400.0,20.2989,20.2989,20.2825,20.2989,43400.0
2015-05-13 12:45:00,24.81,24.83,24.8,24.82,9400.0,20.2907,20.3071,20.2825,20.2989,9400.0
2015-05-13 12:50:00,24.82,24.82,24.8,24.82,15000.0,20.2989,20.2989,20.2825,20.2989,15000.0
2015-05-13 12:55:00,24.81,24.81,24.8,24.81,17600.0,20.2907,20.2907,20.2825,20.2907,17600.0
2015-05-13 13:00:00,24.81,24.84,24.8,24.84,31200.0,20.2907,20.3152,20.2825,20.3152,31200.0
2015-05-13 13:05:00,24.84,24.85,24.82,24.85,29400.0,20.3152,20.3234,20.2989,20.3234,29400.0
2015-05-13 13:10:00,24.85,24.85,24.82,24.82,9000.0,20.3234,20.3234,20.2989,20.2989,9000.0
2015-05-13 13:15:00,24.82,24.82,24.8,24.81,12400.0,20.2989,20.2989,20.2825,20.2907,12400.0
2015-05-13 13:20:00,24.81,24.82,24.8,24.82,24600.0,20.2907,20.2989,20.2825,20.2989,24600.0
2015-05-13 13:25:00,24.82,24.85,24.81,24.85,28200.0,20.2989,20.3234,20.2907,20.3234,28200.0
2015-05-13 13:30:00,24.85,24.85,24.83,24.83,6600.0,20.3234,20.3234,20.3071,20.3071,6600.0
2015-05-13 13:35:00,24.83,24.84,24.83,24.83,6200.0,20.3071,20.3152,20.3071,20.3071,6200.0
2015-05-13 13:40:00,24.83,24.84,24.82,24.84,12400.0,20.3071,20.3152,20.2989,20.3152,12400.0
2015-05-13 13:45:00,24.84,24.85,24.82,24.83,13400.0,20.3152,20.3234,20.2989,20.3071,13400.0
2015-05-13 13:50:00,24.83,24.85,24.82,24.85,21400.0,20.3071,20.3234,20.2989,20.3234,21400.0
2015-05-13 13:55:00,24.85,24.86,24.84,24.85,7200.0,20.3234,20.3316,20.3152,20.3234,7200.0
2015-05-13 14:00:00,24.85,24.86,24.82,24.86,20200.0,20.3234,20.3316,20.2989,20.3316,20200.0
2015-05-13 14:05:00,24.86,24.87,24.83,24.84,19000.0,20.3316,20.3398,20.3071,20.3152,19000.0
2015-05-13 14:10:00,24.83,24.84,24.82,24.83,23600.0,20.3071,20.3152,20.2989,20.3071,23600.0
2015-05-13 14:15:00,24.84,24.85,24.82,24.84,39400.0,20.3152,20.3234,20.2989,20.3152,39400.0
2015-05-13 14:20:00,24.84,24.85,24.83,24.85,29600.0,20.3152,20.3234,20.3071,20.3234,29600.0
2015-05-13 14:25:00,24.85,24.85,24.83,24.84,40800.0,20.3234,20.3234,20.3071,20.3152,40800.0
2015-05-13 14:30:00,24.84,24.84,24.81,24.84,21200.0,20.3152,20.3152,20.2907,20.3152,21200.0
2015-05-13 14:35:00,24.83,24.84,24.83,24.84,8200.0,20.3071,20.3152,20.3071,20.3152,8200.0
2015-05-13 14:40:00,24.83,24.87,24.82,24.87,26600.0,20.3071,20.3398,20.2989,20.3398,26600.0
2015-05-13 14:45:00,24.87,24.87,24.84,24.86,17400.0,20.3398,20.3398,20.3152,20.3316,17400.0
2015-05-13 14:50:00,24.86,24.86,24.85,24.86,25000.0,20.3316,20.3316,20.3234,20.3316,25000.0
2015-05-13 14:55:00,24.86,24.86,24.83,24.84,19000.0,20.3316,20.3316,20.3071,20.3152,19000.0
2015-05-13 15:00:00,24.84,24.86,24.84,24.86,29200.0,20.3152,20.3316,20.3152,20.3316,29200.0
2015-05-13 15:05:00,24.86,24.86,24.85,24.85,12800.0,20.3316,20.3316,20.3234,20.3234,12800.0
2015-05-13 15:10:00,24.86,24.86,24.84,24.85,22800.0,20.3316,20.3316,20.3152,20.3234,22800.0
2015-05-13 15:15:00,24.84,24.85,24.82,24.83,19600.0,20.3152,20.3234,20.2989,20.3071,19600.0
2015-05-13 15:20:00,24.82,24.82,24.78,24.81,21200.0,20.2989,20.2989,20.2662,20.2907,21200.0
2015-05-13 15:25:00,24.81,24.82,24.81,24.82,29200.0,20.2907,20.2989,20.2907,20.2989,29200.0
2015-05-13 15:30:00,24.82,24.83,24.8,24.8,49600.0,20.2989,20.3071,20.2825,20.2825,49600.0
2015-05-13 15:35:00,24.8,24.84,24.8,24.83,107200.0,20.2825,20.3152,20.2825,20.3071,107200.0
2015-05-13 15:40:00,24.83,24.84,24.82,24.82,29800.0,20.3071,20.3152,20.2989,20.2989,29800.0
2015-05-13 15:45:00,24.82,24.85,24.82,24.83,53400.0,20.2989,20.3234,20.2989,20.3071,53400.0
2015-05-13 15:50:00,24.83,24.84,24.8,24.84,119200.0,20.3071,20.3152,20.2825,20.3152,119200.0
2015-05-13 15:55:00,24.84,24.85,24.82,24.83,172000.0,20.3152,20.3234,20.2989,20.3071,172000.0
2015-05-14 09:30:00,24.9,24.99,24.9,24.93,54600.0,20.3643,20.4379,20.3643,20.3889,54600.0
2015-05-14 09:35:00,24.93,24.98,24.91,24.93,16200.0,20.3889,20.4297,20.3725,20.3889,16200.0
2015-05-14 09:40:00,24.93,24.95,24.89,24.9,17800.0,20.3889,20.4052,20.3561,20.3643,17800.0
2015-05-14 09:45:00,24.91,24.93,24.88,24.9,11400.0,20.3725,20.3889,20.348,20.3643,11400.0
2015-05-14 09:50:00,24.9,24.92,24.9,24.91,17800.0,20.3643,20.3807,20.3643,20.3725,17800.0
2015-05-14 09:55:00,24.92,24.93,24.88,24.88,13600.0,20.3807,20.3889,20.348,20.348,13600.0
2015-05-14 10:00:00,24.88,24.91,24.87,24.89,80000.0,20.348,20.3725,20.3398,20.3561,80000.0
2015-05-14 10:05:00,24.88,24.91,24.87,24.9,20800.0,20.348,20.3725,20.3398,20.3643,20800.0
2015-05-14 10:10:00,24.91,24.91,24.89,24.91,38200.0,20.3725,20.3725,20.3561,20.3725,38200.0
2015-05-14 10:15:00,24.91,24.91,24.89,24.9,30600.0,20.3725,20.3725,20.3561,20.3643,30600.0
2015-05-14 10:20:00,24.9,24.94,24.9,24.91,21200.0,20.3643,20.397,20.3643,20.3725,21200.0
2015-05-14 10:25:00,24.91,24.91,24.89,24.89,13400.0,20.3725,20.3725,20.3561,20.3561,13400.0
2015-05-14 10:30:00,24.89,24.91,24.88,24.89,20800.0,20.3561,20.3725,20.348,20.3561,20800.0
2015-05-14 10:35:00,24.89,24.89,24.85,24.86,37000.0,20.3561,20.3561,20.3234,20.3316,37000.0
2015-05-14 10:40:00,24.85,24.86,24.84,24.84,13400.0,20.3234,20.3316,20.3152,20.3152,13400.0
2015-05-14 10:45:00,24.84,24.84,24.81,24.83,20000.0,20.3152,20.3152,20.2907,20.3071,20000.0
2015-05-14 10:50:00,24.83,24.84,24.81,24.84,15200.0,20.3071,20.3152,20.2907,20.3152,15200.0
2015-05-14 10:55:00,24.85,24.86,24.84,24.84,12000.0,20.3234,20.3316,20.3152,20.3152,12000.0
2015-05-14 11:00:00,24.84,24.86,24.84,24.86,17400.0,20.3152,20.3316,20.3152,20.3316,17400.0
2015-05-14 11:05:00,24.86,24.86,24.83,24.83,31800.0,20.3316,20.3316,20.3071,20.3071,31800.0
2015-05-14 11:10:00,24.82,24.83,24.8,24.8,17200.0,20.2989,20.3071,20.2825,20.2825,17200.0
2015-05-14 11:15:00,24.8,24.8,24.78,24.78,11800.0,20.2825,20.2825,20.2662,20.2662,11800.0
2015-05-14 11:20:00,24.78,24.79,24.77,24.78,15600.0,20.2662,20.2744,20.258,20.2662,15600.0
2015-05-14 11:25:00,24.77,24.78,24.76,24.77,16600.0,20.258,20.2662,20.2498,20.258,16600.0
2015-05-14 11:30:00,24.77,24.79,24.77,24.77,16800.0,20.258,20.2744,20.258,20.258,16800.0
2015-05-14 11:35:00,24.77,24.78,24.76,24.76,8800.0,20.258,20.2662,20.2498,20.2498,8800.0
2015-05-14 11:40:00,24.76,24.78,24.75,24.75,45000.0,20.2498,20.2662,20.2416,20.2416,45000.0
2015-05-14 11:45:00,24.76,24.77,24.75,24.75,10800.0,20.2498,20.258,20.2416,20.2416,10800.0
2015-05-14 11:50:00,24.76,24.79,24.76,24.78,15000.0,20.2498,20.2744,20.2498,20.2662,15000.0
2015-05-14 11:55:00,24.79,24.79,24.78,24.78,7800.0,20.2744,20.2744,20.2662,20.2662,7800.0
2015-05-14 12:00:00,24.78,24.79,24.77,24.79,18800.0,20.2662,20.2744,20.258,20.2744,18800.0
2015-05-14 12:05:00,24.79,24.79,24.78,24.79,18600.0,20.2744,20.2744,20.2662,20.2744,18600.0
2015-05-14 12:10:00,24.78,24.8,24.77,24.79,18600.0,20.2662,20.2825,20.258,20.2744,18600.0
2015-05-14 12:15:00,24.79,24.83,24.77,24.82,14600.0,20.2744,20.3071,20.258,20.2989,14600.0
2015-05-14 12:20:00,24.82,24.84,24.82,24.84,14200.0,20.2989,20.3152,20.2989,20.3152,14200.0
2015-05-14 12:25:00,24.84,24.85,24.83,24.84,10600.0,20.3152,20.3234,20.3071,20.3152,10600.0
2015-05-14 12:30:00,24.83,24.85,24.83,24.84,12600.0,20.3071,20.3234,20.3071,20.3152,12600.0
2015-05-14 12:35:00,24.84,24.84,24.81,24.81,7800.0,20.3152,20.3152,20.2907,20.2907,7800.0
2015-05-14 12:40:00,24.81,24.82,24.8,24.81,13200.0,20.2907,20.2989,20.2825,20.2907,13200.0
2015-05-14 12:45:00,24.81,24.81,24.8,24.8,15200.0,20.2907,20.2907,20.2825,20.2825,15200.0
2015-05-14 12:50:00,24.8,24.8,24.79,24.8,25000.0,20.2825,20.2825,20.2744,20.2825,25000.0
2015-05-14 12:55:00,24.81,24.81,24.8,24.81,14600.0,20.2907,20.2907,20.2825,20.2907,14600.0
2015-05-14 13:00:00,24.81,24.81,24.79,24.8,23600.0,20.2907,20.2907,20.2744,20.2825,23600.0
2015-05-14 13:05:00,24.8,24.8,24.78,24.8,16600.0,20.2825,20.2825,20.2662,20.2825,16600.0
2015-05-14 13:10:00,24.8,24.8,24.79,24.79,14800.0,20.2825,20.2825,20.2744,20.2744,14800.0
2015-05-14 13:15:00,24.79,24.81,24.79,24.8,13800.0,20.2744,20.2907,20.2744,20.2825,13800.0
2015-05-14 13:20:00,24.8,24.82,24.8,24.81,11000.0,20.2825,20.2989,20.2825,20.2907,11000.0
2015-05-14 13:25:00,24.81,24.82,24.8,24.82,20400.0,20.2907,20.2989,20.2825,20.2989,20400.0
2015-05-14 13:30:00,24.82,24.84,24.82,24.83,23000.0,20.2989,20.3152,20.2989,20.3071,23000.0
2015-05-14 13:35:00,24.83,24.83,24.82,24.82,27400.0,20.3071,20.3071,20.2989,20.2989,27400.0
2015-05-14 13:40:00,24.81,24.82,24.81,24.82,18000.0,20.2907,20.2989,20.2907,20.2989,18000.0
2015-05-14 13:45:00,24.82,24.82,24.8,24.8,12200.0,20.2989,20.2989,20.2825,20.2825,12200.0
2015-05-14 13:50:00,24.8,24.81,24.8,24.8,12000.0,20.2825,20.2907,20.2825,20.2825,12000.0
2015-05-14 13:55:00,24.8,24.82,24.8,24.82,13200.0,20.2825,20.2989,20.2825,20.2989,13200.0
2015-05-14 14:00:00,24.82,24.82,24.8,24.81,15400.0,20.2989,20.2989,20.2825,20.2907,15400.0
2015-05-14 14:05:00,24.81,24.82,24.8,24.81,14200.0,20.2907,20.2989,20.2825,20.2907,14200.0
2015-05-14 14:10:00,24.81,24.81,24.8,24.81,11000.0,20.2907,20.2907,20.2825,20.2907,11000.0
2015-05-14 14:15:00,24.81,24.82,24.81,24.81,15400.0,20.2907,20.2989,20.2907,20.2907,15400.0
2015-05-14 14:20:00,24.81,24.82,24.81,24.82,11200.0,20.2907,20.2989,20.2907,20.2989,11200.0
2015-05-14 14:25:00,24.81,24.82,24.81,24.81,12200.0,20.2907,20.2989,20.2907,20.2907,12200.0
2015-05-14 14:30:00,24.81,24.82,24.8,24.81,14800.0,20.2907,20.2989,20.2825,20.2907,14800.0
2015-05-14 14:35:00,24.81,24.81,24.8,24.8,19200.0,20.2907,20.2907,20.2825,20.2825,19200.0
2015-05-14 14:40:00,24.8,24.8,24.78,24.78,19400.0,20.2825,20.2825,20.2662,20.2662,19400.0
2015-05-14 14:45:00,24.78,24.78,24.77,24.77,4600.0,20.2662,20.2662,20.258,20.258,4600.0
2015-05-14 14:50:00,24.77,24.78,24.77,24.77,23600.0,20.258,20.2662,20.258,20.258,23600.0
2015-05-14 14:55:00,24.77,24.8,24.77,24.8,73400.0,20.258,20.2825,20.258,20.2825,73400.0
2015-05-14 15:00:00,24.8,24.81,24.79,24.81,47200.0,20.2825,20.2907,20.2744,20.2907,47200.0
2015-05-14 15:05:00,24.8,24.81,24.8,24.81,24000.0,20.2825,20.2907,20.2825,20.2907,24000.0
2015-05-14 15:10:00,24.81,24.83,24.81,24.83,13800.0,20.2907,20.3071,20.2907,20.3071,13800.0
2015-05-14 15:15:00,24.83,24.84,24.82,24.83,30600.0,20.3071,20.3152,20.2989,20.3071,30600.0
2015-05-14 15:20:00,24.83,24.84,24.83,24.84,24400.0,20.3071,20.3152,20.3071,20.3152,24400.0
2015-05-14 15:25:00,24.84,25.02,24.83,25.01,146800.0,20.3152,20.4625,20.3071,20.4543,146800.0
2015-05-14 15:30:00,25.03,25.07,25.0,25.0,64000.0,20.4706,20.5034,20.4461,20.4461,64000.0
2015-05-14 15:35:00,25.0,25.01,24.93,24.93,58200.0,20.4461,20.4543,20.3889,20.3889,58200.0
2015-05-14 15:40:00,24.93,24.94,24.9,24.9,53600.0,20.3889,20.397,20.3643,20.3643,53600.0
2015-05-14 15:45:00,24.9,24.93,24.9,24.92,92200.0,20.3643,20.3889,20.3643,20.3807,92200.0
2015-05-14 15:50:00,24.93,24.96,24.92,24.92,191200.0,20.3889,20.4134,20.3807,20.3807,191200.0
2015-05-14 15:55:00,24.93,24.93,24.89,24.92,415600.0,20.3889,20.3889,20.3561,20.3807,415600.0
2015-05-15 09:30:00,24.99,25.02,24.84,24.97,169800.0,20.4379,20.4625,20.3152,20.4216,169800.0
2015-05-15 09:35:00,24.95,24.96,24.8,24.89,38200.0,20.4052,20.4134,20.2825,20.3561,38200.0
2015-05-15 09:40:00,24.89,24.89,24.75,24.79,36200.0,20.3561,20.3561,20.2416,20.2744,36200.0
2015-05-15 09:45:00,24.8,24.86,24.8,24.85,20400.0,20.2825,20.3316,20.2825,20.3234,20400.0
2015-05-15 09:50:00,24.84,24.84,24.75,24.77,72000.0,20.3152,20.3152,20.2416,20.258,72000.0
2015-05-15 09:55:00,24.77,24.77,24.73,24.74,49600.0,20.258,20.258,20.2253,20.2335,49600.0
2015-05-15 10:00:00,24.74,24.74,24.68,24.74,52000.0,20.2335,20.2335,20.1844,20.2335,52000.0
2015-05-15 10:05:00,24.73,24.73,24.7,24.71,27600.0,20.2253,20.2253,20.2007,20.2089,27600.0
2015-05-15 10:10:00,24.71,24.76,24.68,24.74,31200.0,20.2089,20.2498,20.1844,20.2335,31200.0
2015-05-15 10:15:00,24.74,24.75,24.71,24.72,56000.0,20.2335,20.2416,20.2089,20.2171,56000.0
2015-05-15 10:20:00,24.72,24.73,24.67,24.71,41400.0,20.2171,20.2253,20.1762,20.2089,41400.0
2015-05-15 10:25:00,24.71,24.73,24.7,24.72,87800.0,20.2089,20.2253,20.2007,20.2171,87800.0
2015-05-15 10:30:00,24.72,24.72,24.68,24.68,49200.0,20.2171,20.2171,20.1844,20.1844,49200.0
2015-05-15 10:35:00,24.68,24.71,24.67,24.71,18800.0,20.1844,20.2089,20.1762,20.2089,18800.0
2015-05-15 10:40:00,24.7,24.75,24.69,24.72,53800.0,20.2007,20.2416,20.1926,20.2171,53800.0
2015-05-15 10:45:00,24.72,24.73,24.7,24.7,136000.0,20.2171,20.2253,20.2007,20.2007,136000.0
2015-05-15 10:50:00,24.7,24.7,24.68,24.7,60400.0,20.2007,20.2007,20.1844,20.2007,60400.0
2015-05-15 10:55:00,24.7,24.7,24.7,24.7,38400.0,20.2007,20.2007,20.2007,20.2007,38400.0
2015-05-15 11:00:00,24.7,24.7,24.68,24.7,145800.0,20.2007,20.2007,20.1844,20.2007,145800.0
2015-05-15 11:05:00,24.7,24.7,24.69,24.7,57600.0,20.2007,20.2007,20.1926,20.2007,57600.0
2015-05-15 11:10:00,24.69,24.7,24.67,24.68,26800.0,20.1926,20.2007,20.1762,20.1844,26800.0
2015-05-15 11:15:00,24.68,24.7,24.65,24.67,28800.0,20.1844,20.2007,20.1599,20.1762,28800.0
2015-05-15 11:20:00,24.67,24.7,24.67,24.67,14600.0,20.1762,20.2007,20.1762,20.1762,14600.0
2015-05-15 11:25:00,24.67,24.68,24.64,24.64,18800.0,20.1762,20.1844,20.1517,20.1517,18800.0
2015-05-15 11:30:00,24.64,24.67,24.64,24.65,15400.0,20.1517,20.1762,20.1517,20.1599,15400.0
2015-05-15 11:35:00,24.66,24.67,24.66,24.66,19600.0,20.168,20.1762,20.168,20.168,19600.0
2015-05-15 11:40:00,24.65,24.68,24.64,24.67,20800.0,20.1599,20.1844,20.1517,20.1762,20800.0
2015-05-15 11:45:00,24.66,24.68,24.65,24.67,32800.0,20.168,20.1844,20.1599,20.1762,32800.0
2015-05-15 11:50:00,24.66,24.67,24.65,24.67,14600.0,20.168,20.1762,20.1599,20.1762,14600.0
2015-05-15 11:55:00,24.67,24.69,24.66,24.69,19000.0,20.1762,20.1926,20.168,20.1926,19000.0
2015-05-15 12:00:00,24.69,24.71,24.68,24.69,43400.0,20.1926,20.2089,20.1844,20.1926,43400.0
2015-05-15 12:05:00,24.69,24.71,24.69,24.71,42600.0,20.1926,20.2089,20.1926,20.2089,42600.0
2015-05-15 12:10:00,24.71,24.74,24.71,24.73,14200.0,20.2089,20.2335,20.2089,20.2253,14200.0
2015-05-15 12:15:00,24.73,24.74,24.72,24.74,13000.0,20.2253,20.2335,20.2171,20.2335,13000.0
2015-05-15 12:20:00,24.74,24.75,24.73,24.74,10600.0,20.2335,20.2416,20.2253,20.2335,10600.0
2015-05-15 12:25:00,24.74,24.74,24.73,24.73,9400.0,20.2335,20.2335,20.2253,20.2253,9400.0
2015-05-15 12:30:00,24.73,24.73,24.71,24.71,17600.0,20.2253,20.2253,20.2089,20.2089,17600.0
2015-05-15 12:35:00,24.71,24.72,24.71,24.71,12600.0,20.2089,20.2171,20.2089,20.2089,12600.0
2015-05-15 12:40:00,24.71,24.73,24.7,24.73,13600.0,20.2089,20.2253,20.2007,20.2253,13600.0
2015-05-15 12:45:00,24.73,24.74,24.72,24.73,16800.0,20.2253,20.2335,20.2171,20.2253,16800.0
2015-05-15 12:50:00,24.73,24.74,24.72,24.72,15600.0,20.2253,20.2335,20.2171,20.2171,15600.0
2015-05-15 12:55:00,24.73,24.75,24.72,24.73,14000.0,20.2253,20.2416,20.2171,20.2253,14000.0
2015-05-15 13:00:00,24.73,24.74,24.72,24.74,25800.0,20.2253,20.2335,20.2171,20.2335,25800.0
2015-05-15 13:05:00,24.73,24.73,24.71,24.72,14200.0,20.2253,20.2253,20.2089,20.2171,14200.0
2015-05-15 13:10:00,24.71,24.72,24.7,24.71,7000.0,20.2089,20.2171,20.2007,20.2089,7000.0
2015-05-15 13:15:00,24.71,24.71,24.7,24.7,61400.0,20.2089,20.2089,20.2007,20.2007,61400.0
2015-05-15 13:20:00,24.7,24.71,24.7,24.7,8400.0,20.2007,20.2089,20.2007,20.2007,8400.0
2015-05-15 13:25:00,24.7,24.7,24.67,24.67,21800.0,20.2007,20.2007,20.1762,20.1762,21800.0
2015-05-15 13:30:00,24.68,24.68,24.66,24.67,15800.0,20.1844,20.1844,20.168,20.1762,15800.0
2015-05-15 13:35:00,24.67,24.67,24.65,24.65,13200.0,20.1762,20.1762,20.1599,20.1599,13200.0
2015-05-15 13:40:00,24.65,24.66,24.64,24.65,17000.0,20.1599,20.168,20.1517,20.1599,17000.0
2015-05-15 13:45:00,24.65,24.65,24.64,24.64,14000.0,20.1599,20.1599,20.1517,20.1517,14000.0
2015-05-15 13:50:00,24.64,24.65,24.64,24.65,15800.0,20.1517,20.1599,20.1517,20.1599,15800.0
2015-05-15 13:55:00,24.65,24.65,24.61,24.62,30600.0,20.1599,20.1599,20.1271,20.1353,30600.0
2015-05-15 14:00:00,24.61,24.63,24.61,24.61,15000.0,20.1271,20.1435,20.1271,20.1271,15000.0
2015-05-15 14:05:00,24.61,24.61,24.57,24.58,26000.0,20.1271,20.1271,20.0944,20.1026,26000.0
2015-05-15 14:10:00,24.58,24.59,24.55,24.58,81000.0,20.1026,20.1108,20.0781,20.1026,81000.0
2015-05-15 14:15:00,24.58,24.59,24.57,24.59,11600.0,20.1026,20.1108,20.0944,20.1108,11600.0
2015-05-15 14:20:00,24.59,24.6,24.59,24.6,22000.0,20.1108,20.119,20.1108,20.119,22000.0
2015-05-15 14:25:00,24.59,24.61,24.59,24.61,9400.0,20.1108,20.1271,20.1108,20.1271,9400.0
2015-05-15 14:30:00,24.6,24.63,24.6,24.63,11000.0,20.119,20.1435,20.119,20.1435,11000.0
2015-05-15 14:35:00,24.63,24.65,24.63,24.64,18600.0,20.1435,20.1599,20.1435,20.1517,18600.0
2015-05-15 14:40:00,24.64,24.65,24.63,24.64,14800.0,20.1517,20.1599,20.1435,20.1517,14800.0
2015-05-15 14:45:00,24.64,24.65,24.62,24.63,22600.0,20.1517,20.1599,20.1353,20.1435,22600.0
2015-05-15 14:50:00,24.63,24.63,24.61,24.62,16400.0,20.1435,20.1435,20.1271,20.1353,16400.0
2015-05-15 14:55:00,24.61,24.63,24.61,24.61,20800.0,20.1271,20.1435,20.1271,20.1271,20800.0
2015-05-15 15:00:00,24.61,24.63,24.61,24.61,23400.0,20.1271,20.1435,20.1271,20.1271,23400.0
2015-05-15 15:05:00,24.61,24.62,24.6,24.61,29800.0,20.1271,20.1353,20.119,20.1271,29800.0
2015-05-15 15:10:00,24.61,24.61,24.6,24.61,35600.0,20.1271,20.1271,20.119,20.1271,35600.0
2015-05-15 15:15:00,24.6,24.61,24.58,24.58,34600.0,20.119,20.1271,20.1026,20.1026,34600.0
2015-05-15 15:20:00,24.59,24.59,24.57,24.58,41400.0,20.1108,20.1108,20.0944,20.1026,41400.0
2015-05-15 15:25:00,24.58,24.58,24.55,24.55,57400.0,20.1026,20.1026,20.0781,20.0781,57400.0
2015-05-15 15:30:00,24.55,24.58,24.55,24.58,94400.0,20.0781,20.1026,20.0781,20.1026,94400.0
2015-05-15 15:35:00,24.58,24.59,24.57,24.58,61400.0,20.1026,20.1108,20.0944,20.1026,61400.0
2015-05-15 15:40:00,24.57,24.59,24.57,24.58,155200.0,20.0944,20.1108,20.0944,20.1026,155200.0
2015-05-15 15:45:00,24.58,24.61,24.58,24.6,74000.0,20.1026,20.1271,20.1026,20.119,74000.0
2015-05-15 15:50:00,24.6,24.64,24.6,24.61,242200.0,20.119,20.1517,20.119,20.1271,242200.0
2015-05-15 15:55:00,24.61,24.64,24.61,24.64,366200.0,20.1271,20.1517,20.1271,20.1517,366200.0
2015-05-18 09:30:00,24.61,24.62,24.49,24.57,80600.0,20.1271,20.1353,20.029,20.0944,80600.0
2015-05-18 09:35:00,24.54,24.61,24.52,24.6,16800.0,20.0699,20.1271,20.0535,20.119,16800.0
2015-05-18 09:40:00,24.61,24.61,24.54,24.58,6400.0,20.1271,20.1271,20.0699,20.1026,6400.0
2015-05-18 09:45:00,24.61,24.67,24.58,24.65,17000.0,20.1271,20.1762,20.1026,20.1599,17000.0
2015-05-18 09:50:00,24.64,24.68,24.61,24.64,15200.0,20.1517,20.1844,20.1271,20.1517,15200.0
2015-05-18 09:55:00,24.64,24.68,24.63,24.63,12400.0,20.1517,20.1844,20.1435,20.1435,12400.0
2015-05-18 10:00:00,24.66,24.68,24.61,24.61,23400.0,20.168,20.1844,20.1271,20.1271,23400.0
2015-05-18 10:05:00,24.61,24.62,24.56,24.57,52600.0,20.1271,20.1353,20.0863,20.0944,52600.0
2015-05-18 10:10:00,24.57,24.58,24.54,24.54,18600.0,20.0944,20.1026,20.0699,20.0699,18600.0
2015-05-18 10:15:00,24.53,24.57,24.53,24.54,16600.0,20.0617,20.0944,20.0617,20.0699,16600.0
2015-05-18 10:20:00,24.54,24.55,24.52,24.55,25600.0,20.0699,20.0781,20.0535,20.0781,25600.0
2015-05-18 10:25:00,24.55,24.58,24.55,24.58,17600.0,20.0781,20.1026,20.0781,20.1026,17600.0
2015-05-18 10:30:00,24.58,24.62,24.55,24.55,23600.0,20.1026,20.1353,20.0781,20.0781,23600.0
2015-05-18 10:35:00,24.55,24.56,24.54,24.54,13800.0,20.0781,20.0863,20.0699,20.0699,13800.0
2015-05-18 10:40:00,24.54,24.56,24.53,24.53,22800.0,20.0699,20.0863,20.0617,20.0617,22800.0
2015-05-18 10:45:00,24.54,24.56,24.54,24.54,20800.0,20.0699,20.0863,20.0699,20.0699,20800.0
2015-05-18 10:50:00,24.55,24.55,24.51,24.52,73200.0,20.0781,20.0781,20.0454,20.0535,73200.0
2015-05-18 10:55:00,24.52,24.53,24.5,24.52,21800.0,20.0535,20.0617,20.0372,20.0535,21800.0
2015-05-18 11:00:00,24.52,24.53,24.5,24.5,33400.0,20.0535,20.0617,20.0372,20.0372,33400.0
2015-05-18 11:05:00,24.51,24.52,24.49,24.5,31000.0,20.0454,20.0535,20.029,20.0372,31000.0
2015-05-18 11:10:00,24.5,24.51,24.49,24.51,32200.0,20.0372,20.0454,20.029,20.0454,32200.0
2015-05-18 11:15:00,24.5,24.51,24.49,24.5,31600.0,20.0372,20.0454,20.029,20.0372,31600.0
2015-05-18 11:20:00,24.5,24.5,24.48,24.48,30600.0,20.0372,20.0372,20.0208,20.0208,30600.0
2015-05-18 11:25:00,24.48,24.49,24.46,24.46,37800.0,20.0208,20.029,20.0045,20.0045,37800.0
2015-05-18 11:30:00,24.46,24.49,24.46,24.48,45200.0,20.0045,20.029,20.0045,20.0208,45200.0
2015-05-18 11:35:00,24.48,24.54,24.48,24.54,27200.0,20.0208,20.0699,20.0208,20.0699,27200.0
2015-05-18 11:40:00,24.54,24.55,24.54,24.55,16200.0,20.0699,20.0781,20.0699,20.0781,16200.0
2015-05-18 11:45:00,24.54,24.55,24.52,24.52,25800.0,20.0699,20.0781,20.0535,20.0535,25800.0
2015-05-18 11:50:00,24.52,24.53,24.51,24.53,19400.0,20.0535,20.0617,20.0454,20.0617,19400.0
2015-05-18 11:55:00,24.53,24.53,24.52,24.53,19800.0,20.0617,20.0617,20.0535,20.0617,19800.0
2015-05-18 12:00:00,24.53,24.53,24.52,24.52,30000.0,20.0617,20.0617,20.0535,20.0535,30000.0
2015-05-18 12:05:00,24.52,24.53,24.52,24.52,15000.0,20.0535,20.0617,20.0535,20.0535,15000.0
2015-05-18 12:10:00,24.52,24.53,24.48,24.48,37400.0,20.0535,20.0617,20.0208,20.0208,37400.0
2015-05-18 12:15:00,24.48,24.49,24.48,24.49,35000.0,20.0208,20.029,20.0208,20.029,35000.0
2015-05-18 12:20:00,24.5,24.5,24.48,24.49,13200.0,20.0372,20.0372,20.0208,20.029,13200.0
2015-05-18 12:25:00,24.49,24.49,24.48,24.48,43800.0,20.029,20.029,20.0208,20.0208,43800.0
2015-05-18 12:30:00,24.48,24.49,24.47,24.47,18200.0,20.0208,20.029,20.0126,20.0126,18200.0
2015-05-18 12:35:00,24.47,24.48,24.47,24.48,10800.0,20.0126,20.0208,20.0126,20.0208,10800.0
2015-05-18 12:40:00,24.48,24.48,24.46,24.47,21800.0,20.0208,20.0208,20.0045,20.0126,21800.0
2015-05-18 12:45:00,24.47,24.47,24.45,24.45,31200.0,20.0126,20.0126,19.9963,19.9963,31200.0
2015-05-18 12:50:00,24.45,24.46,24.45,24.46,17800.0,19.9963,20.0045,19.9963,20.0045,17800.0
2015-05-18 12:55:00,24.46,24.47,24.46,24.46,17800.0,20.0045,20.0126,20.0045,20.0045,17800.0
2015-05-18 13:00:00,24.46,24.47,24.46,24.47,26400.0,20.0045,20.0126,20.0045,20.0126,26400.0
2015-05-18 13:05:00,24.47,24.48,24.46,24.48,12800.0,20.0126,20.0208,20.0045,20.0208,12800.0
2015-05-18 13:10:00,24.48,24.5,24.48,24.5,9000.0,20.0208,20.0372,20.0208,20.0372,9000.0
2015-05-18 13:15:00,24.5,24.5,24.49,24.49,23200.0,20.0372,20.0372,20.029,20.029,23200.0
2015-05-18 13:20:00,24.49,24.51,24.48,24.5,19000.0,20.029,20.0454,20.0208,20.0372,19000.0
2015-05-18 13:25:00,24.5,24.5,24.49,24.5,26200.0,20.0372,20.0372,20.029,20.0372,26200.0
2015-05-18 13:30:00,24.5,24.52,24.5,24.5,25000.0,20.0372,20.0535,20.0372,20.0372,25000.0
2015-05-18 13:35:00,24.51,24.51,24.45,24.48,92000.0,20.0454,20.0454,19.9963,20.0208,92000.0
2015-05-18 13:40:00,24.48,24.48,24.45,24.45,89600.0,20.0208,20.0208,19.9963,19.9963,89600.0
2015-05-18 13:45:00,24.46,24.46,24.45,24.46,34200.0,20.0045,20.0045,19.9963,20.0045,34200.0
2015-05-18 13:50:00,24.46,24.47,24.46,24.46,24000.0,20.0045,20.0126,20.0045,20.0045,24000.0
2015-05-18 13:55:00,24.46,24.48,24.46,24.48,35200.0,20.0045,20.0208,20.0045,20.0208,35200.0
2015-05-18 14:00:00,24.48,24.5,24.48,24.49,31400.0,20.0208,20.0372,20.0208,20.029,31400.0
2015-05-18 14:05:00,24.49,24.5,24.45,24.47,71600.0,20.029,20.0372,19.9963,20.0126,71600.0
2015-05-18 14:10:00,24.47,24.5,24.46,24.48,31000.0,20.0126,20.0372,20.0045,20.0208,31000.0
2015-05-18 14:15:00,24.48,24.49,24.45,24.47,26400.0,20.0208,20.029,19.9963,20.0126,26400.0
2015-05-18 14:20:00,24.47,24.47,24.45,24.46,25400.0,20.0126,20.0126,19.9963,20.0045,25400.0
2015-05-18 14:25:00,24.46,24.47,24.45,24.45,23200.0,20.0045,20.0126,19.9963,19.9963,23200.0
2015-05-18 14:30:00,24.45,24.47,24.45,24.46,22600.0,19.9963,20.0126,19.9963,20.0045,22600.0
2015-05-18 14:35:00,24.46,24.48,24.45,24.45,54600.0,20.0045,20.0208,19.9963,19.9963,54600.0
2015-05-18 14:40:00,24.45,24.45,24.43,24.44,33000.0,19.9963,19.9963,19.9799,19.9881,33000.0
2015-05-18 14:45:00,24.44,24.45,24.43,24.43,28800.0,19.9881,19.9963,19.9799,19.9799,28800.0
2015-05-18 14:50:00,24.43,24.43,24.42,24.42,33800.0,19.9799,19.9799,19.9718,19.9718,33800.0
2015-05-18 14:55:00,24.42,24.43,24.41,24.42,36800.0,19.9718,19.9799,19.9636,19.9718,36800.0
2015-05-18 15:00:00,24.42,24.45,24.42,24.44,46800.0,19.9718,19.9963,19.9718,19.9881,46800.0
2015-05-18 15:05:00,24.44,24.46,24.43,24.45,43600.0,19.9881,20.0045,19.9799,19.9963,43600.0
2015-05-18 15:10:00,24.46,24.47,24.45,24.46,26200.0,20.0045,20.0126,19.9963,20.0045,26200.0
2015-05-18 15:15:00,24.46,24.48,24.45,24.45,146600.0,20.0045,20.0208,19.9963,19.9963,146600.0
2015-05-18 15:20:00,24.45,24.49,24.44,24.45,162400.0,19.9963,20.029,19.9881,19.9963,162400.0
2015-05-18 15:25:00,24.45,24.48,24.45,24.46,74400.0,19.9963,20.0208,19.9963,20.0045,74400.0
2015-05-18 15:30:00,24.46,24.47,24.45,24.46,95600.0,20.0045,20.0126,19.9963,20.0045,95600.0
2015-05-18 15:35:00,24.47,24.51,24.46,24.51,57200.0,20.0126,20.0454,20.0045,20.0454,57200.0
2015-05-18 15:40:00,24.51,24.53,24.49,24.52,87600.0,20.0454,20.0617,20.029,20.0535,87600.0
2015-05-18 15:45:00,24.51,24.52,24.5,24.52,128200.0,20.0454,20.0535,20.0372,20.0535,128200.0
2015-05-18 15:50:00,24.53,24.56,24.5,24.5,358000.0,20.0617,20.0863,20.0372,20.0372,358000.0
2015-05-18 15:55:00,24.5,24.52,24.49,24.49,285800.0,20.0372,20.0535,20.029,20.029,285800.0
2015-05-19 09:30:00,24.38,24.45,24.38,24.44,38000.0,20.0866,20.1442,20.0866,20.136,38000.0
2015-05-19 09:35:00,24.4,24.45,24.38,24.43,42400.0,20.103,20.1442,20.0866,20.1278,42400.0
2015-05-19 09:40:00,24.42,24.46,24.38,24.4,38000.0,20.1195,20.1525,20.0866,20.103,38000.0
2015-05-19 09:45:00,24.4,24.4,24.32,24.34,72600.0,20.103,20.103,20.0371,20.0536,72600.0
2015-05-19 09:50:00,24.34,24.38,24.34,24.36,28800.0,20.0536,20.0866,20.0536,20.0701,28800.0
2015-05-19 09:55:00,24.36,24.38,24.34,24.34,23200.0,20.0701,20.0866,20.0536,20.0536,23200.0
2015-05-19 10:00:00,24.33,24.34,24.28,24.29,32200.0,20.0454,20.0536,20.0042,20.0124,32200.0
2015-05-19 10:05:00,24.28,24.29,24.23,24.25,60200.0,20.0042,20.0124,19.963,19.9795,60200.0
2015-05-19 10:10:00,24.25,24.29,24.22,24.29,24400.0,19.9795,20.0124,19.9547,20.0124,24400.0
2015-05-19 10:15:00,24.29,24.29,24.25,24.27,23200.0,20.0124,20.0124,19.9795,19.9959,23200.0
2015-05-19 10:20:00,24.26,24.26,24.23,24.23,12200.0,19.9877,19.9877,19.963,19.963,12200.0
2015-05-19 10:25:00,24.24,24.27,24.24,24.27,22200.0,19.9712,19.9959,19.9712,19.9959,22200.0
2015-05-19 10:30:00,24.27,24.28,24.25,24.26,12000.0,19.9959,20.0042,19.9795,19.9877,12000.0
2015-05-19 10:35:00,24.26,24.27,24.22,24.24,25200.0,19.9877,19.9959,19.9547,19.9712,25200.0
2015-05-19 10:40:00,24.25,24.27,24.24,24.25,36600.0,19.9795,19.9959,19.9712,19.9795,36600.0
2015-05-19 10:45:00,24.25,24.25,24.22,24.22,26800.0,19.9795,19.9795,19.9547,19.9547,26800.0
2015-05-19 10:50:00,24.22,24.22,24.19,24.2,22800.0,19.9547,19.9547,19.93,19.9383,22800.0
2015-05-19 10:55:00,24.2,24.23,24.19,24.23,16400.0,19.9383,19.963,19.93,19.963,16400.0
2015-05-19 11:00:00,24.23,24.24,24.2,24.2,9400.0,19.963,19.9712,19.9383,19.9383,9400.0
2015-05-19 11:05:00,24.2,24.22,24.17,24.17,36200.0,19.9383,19.9547,19.9135,19.9135,36200.0
2015-05-19 11:10:00,24.17,24.2,24.16,24.18,56400.0,19.9135,19.9383,19.9053,19.9218,56400.0
2015-05-19 11:15:00,24.19,24.19,24.16,24.17,22000.0,19.93,19.93,19.9053,19.9135,22000.0
2015-05-19 11:20:00,24.17,24.18,24.15,24.16,18800.0,19.9135,19.9218,19.8971,19.9053,18800.0
2015-05-19 11:25:00,24.16,24.18,24.16,24.17,21200.0,19.9053,19.9218,19.9053,19.9135,21200.0
2015-05-19 11:30:00,24.17,24.18,24.15,24.17,18600.0,19.9135,19.9218,19.8971,19.9135,18600.0
2015-05-19 11:35:00,24.17,24.18,24.16,24.16,12200.0,19.9135,19.9218,19.9053,19.9053,12200.0
2015-05-19 11:40:00,24.16,24.16,24.13,24.13,20200.0,19.9053,19.9053,19.8806,19.8806,20200.0
2015-05-19 11:45:00,24.13,24.13,24.11,24.12,17200.0,19.8806,19.8806,19.8641,19.8723,17200.0
2015-05-19 11:50:00,24.11,24.14,24.11,24.13,19600.0,19.8641,19.8888,19.8641,19.8806,19600.0
2015-05-19 11:55:00,24.13,24.14,24.12,24.13,20200.0,19.8806,19.8888,19.8723,19.8806,20200.0
2015-05-19 12:00:00,24.13,24.13,24.11,24.11,6800.0,19.8806,19.8806,19.8641,19.8641,6800.0
2015-05-19 12:05:00,24.11,24.13,24.11,24.11,24800.0,19.8641,19.8806,19.8641,19.8641,24800.0
2015-05-19 12:10:00,24.11,24.11,24.11,24.11,16600.0,19.8641,19.8641,19.8641,19.8641,16600.0
2015-05-19 12:15:00,24.11,24.11,24.09,24.11,30400.0,19.8641,19.8641,19.8476,19.8641,30400.0
2015-05-19 12:20:00,24.11,24.11,24.09,24.1,15600.0,19.8641,19.8641,19.8476,19.8559,15600.0
2015-05-19 12:25:00,24.1,24.11,24.09,24.09,25000.0,19.8559,19.8641,19.8476,19.8476,25000.0
2015-05-19 12:30:00,24.09,24.1,24.08,24.09,52400.0,19.8476,19.8559,19.8394,19.8476,52400.0
2015-05-19 12:35:00,24.09,24.1,24.09,24.09,23000.0,19.8476,19.8559,19.8476,19.8476,23000.0
2015-05-19 12:40:00,24.09,24.1,24.08,24.08,22800.0,19.8476,19.8559,19.8394,19.8394,22800.0
2015-05-19 12:45:00,24.08,24.1,24.08,24.1,20000.0,19.8394,19.8559,19.8394,19.8559,20000.0
2015-05-19 12:50:00,24.09,24.1,24.08,24.09,14800.0,19.8476,19.8559,19.8394,19.8476,14800.0
2015-05-19 12:55:00,24.09,24.1,24.09,24.09,16400.0,19.8476,19.8559,19.8476,19.8476,16400.0
2015-05-19 13:00:00,24.09,24.1,24.08,24.1,27000.0,19.8476,19.8559,19.8394,19.8559,27000.0
2015-05-19 13:05:00,24.09,24.11,24.09,24.1,12800.0,19.8476,19.8641,19.8476,19.8559,12800.0
2015-05-19 13:10:00,24.1,24.13,24.1,24.12,11600.0,19.8559,19.8806,19.8559,19.8723,11600.0
2015-05-19 13:15:00,24.13,24.13,24.12,24.13,10200.0,19.8806,19.8806,19.8723,19.8806,10200.0
2015-05-19 13:20:00,24.13,24.14,24.11,24.11,24400.0,19.8806,19.8888,19.8641,19.8641,24400.0
2015-05-19 13:25:00,24.11,24.11,24.09,24.1,42600.0,19.8641,19.8641,19.8476,19.8559,42600.0
2015-05-19 13:30:00,24.1,24.14,24.1,24.13,28600.0,19.8559,19.8888,19.8559,19.8806,28600.0
2015-05-19 13:35:00,24.14,24.15,24.13,24.15,17800.0,19.8888,19.8971,19.8806,19.8971,17800.0
2015-05-19 13:40:00,24.15,24.17,24.15,24.17,19800.0,19.8971,19.9135,19.8971,19.9135,19800.0
2015-05-19 13:45:00,24.18,24.18,24.17,24.18,13600.0,19.9218,19.9218,19.9135,19.9218,13600.0
2015-05-19 13:50:00,24.18,24.2,24.18,24.18,16200.0,19.9218,19.9383,19.9218,19.9218,16200.0
2015-05-19 13:55:00,24.18,24.19,24.17,24.18,65600.0,19.9218,19.93,19.9135,19.9218,65600.0
2015-05-19 14:00:00,24.18,24.21,24.18,24.19,38000.0,19.9218,19.9465,19.9218,19.93,38000.0
2015-05-19 14:05:00,24.19,24.2,24.18,24.18,19000.0,19.93,19.9383,19.9218,19.9218,19000.0
2015-05-19 14:10:00,24.19,24.19,24.18,24.18,17400.0,19.93,19.93,19.9218,19.9218,17400.0
2015-05-19 14:15:00,24.18,24.19,24.18,24.18,20200.0,19.9218,19.93,19.9218,19.9218,20200.0
2015-05-19 14:20:00,24.18,24.21,24.18,24.2,20600.0,19.9218,19.9465,19.9218,19.9383,20600.0
2015-05-19 14:25:00,24.2,24.21,24.2,24.2,26000.0,19.9383,19.9465,19.9383,19.9383,26000.0
2015-05-19 14:30:00,24.21,24.21,24.17,24.2,33200.0,19.9465,19.9465,19.9135,19.9383,33200.0
2015-05-19 14:35:00,24.2,24.2,24.15,24.15,32200.0,19.9383,19.9383,19.8971,19.8971,32200.0
2015-05-19 14:40:00,24.15,24.16,24.15,24.16,12400.0,19.8971,19.9053,19.8971,19.9053,12400.0
2015-05-19 14:45:00,24.15,24.17,24.15,24.15,22600.0,19.8971,19.9135,19.8971,19.8971,22600.0
2015-05-19 14:50:00,24.15,24.16,24.15,24.15,19200.0,19.8971,19.9053,19.8971,19.8971,19200.0
2015-05-19 14:55:00,24.15,24.17,24.15,24.17,27000.0,19.8971,19.9135,19.8971,19.9135,27000.0
2015-05-19 15:00:00,24.17,24.18,24.16,24.17,35600.0,19.9135,19.9218,19.9053,19.9135,35600.0
2015-05-19 15:05:00,24.17,24.17,24.14,24.15,80400.0,19.9135,19.9135,19.8888,19.8971,80400.0
2015-05-19 15:10:00,24.14,24.15,24.11,24.12,53600.0,19.8888,19.8971,19.8641,19.8723,53600.0
2015-05-19 15:15:00,24.13,24.15,24.11,24.15,87400.0,19.8806,19.8971,19.8641,19.8971,87400.0
2015-05-19 15:20:00,24.14,24.16,24.13,24.15,82600.0,19.8888,19.9053,19.8806,19.8971,82600.0
2015-05-19 15:25:00,24.15,24.17,24.15,24.17,213800.0,19.8971,19.9135,19.8971,19.9135,213800.0
2015-05-19 15:30:00,24.17,24.18,24.15,24.15,128200.0,19.9135,19.9218,19.8971,19.8971,128200.0
2015-05-19 15:35:00,24.15,24.2,24.15,24.2,48600.0,19.8971,19.9383,19.8971,19.9383,48600.0
2015-05-19 15:40:00,24.2,24.21,24.18,24.19,81200.0,19.9383,19.9465,19.9218,19.93,81200.0
2015-05-19 15:45:00,24.19,24.2,24.17,24.17,132000.0,19.93,19.9383,19.9135,19.9135,132000.0
2015-05-19 15:50:00,24.18,24.18,24.14,24.15,135800.0,19.9218,19.9218,19.8888,19.8971,135800.0
2015-05-19 15:55:00,24.15,24.17,24.15,24.16,220000.0,19.8971,19.9135,19.8971,19.9053,220000.0
2015-05-20 09:30:00,24.25,24.25,24.13,24.17,38800.0,19.9795,19.9795,19.8806,19.9135,38800.0
2015-05-20 09:35:00,24.18,24.24,24.16,24.2,15600.0,19.9218,19.9712,19.9053,19.9383,15600.0
2015-05-20 09:40:00,24.2,24.3,24.2,24.29,64200.0,19.9383,20.0206,19.9383,20.0124,64200.0
2015-05-20 09:45:00,24.29,24.36,24.28,24.35,21000.0,20.0124,20.0701,20.0042,20.0618,21000.0
2015-05-20 09:50:00,24.36,24.36,24.33,24.34,9400.0,20.0701,20.0701,20.0454,20.0536,9400.0
2015-05-20 09:55:00,24.34,24.39,24.31,24.31,33200.0,20.0536,20.0948,20.0289,20.0289,33200.0
2015-05-20 10:00:00,24.32,24.39,24.31,24.38,78200.0,20.0371,20.0948,20.0289,20.0866,78200.0
2015-05-20 10:05:00,24.38,24.41,24.38,24.4,15400.0,20.0866,20.1113,20.0866,20.103,15400.0
2015-05-20 10:10:00,24.4,24.46,24.39,24.45,47400.0,20.103,20.1525,20.0948,20.1442,47400.0
2015-05-20 10:15:00,24.45,24.46,24.41,24.43,37800.0,20.1442,20.1525,20.1113,20.1278,37800.0
2015-05-20 10:20:00,24.43,24.46,24.41,24.43,44600.0,20.1278,20.1525,20.1113,20.1278,44600.0
2015-05-20 10:25:00,24.43,24.44,24.41,24.41,32600.0,20.1278,20.136,20.1113,20.1113,32600.0
2015-05-20 10:30:00,24.41,24.46,24.41,24.46,37600.0,20.1113,20.1525,20.1113,20.1525,37600.0
2015-05-20 10:35:00,24.46,24.5,24.45,24.5,23400.0,20.1525,20.1854,20.1442,20.1854,23400.0
2015-05-20 10:40:00,24.5,24.5,24.46,24.46,26400.0,20.1854,20.1854,20.1525,20.1525,26400.0
2015-05-20 10:45:00,24.46,24.46,24.41,24.42,12400.0,20.1525,20.1525,20.1113,20.1195,12400.0
2015-05-20 10:50:00,24.42,24.44,24.4,24.41,22800.0,20.1195,20.136,20.103,20.1113,22800.0
2015-05-20 10:55:00,24.41,24.44,24.41,24.43,17000.0,20.1113,20.136,20.1113,20.1278,17000.0
2015-05-20 11:00:00,24.43,24.43,24.4,24.4,21400.0,20.1278,20.1278,20.103,20.103,21400.0
2015-05-20 11:05:00,24.4,24.47,24.39,24.46,175400.0,20.103,20.1607,20.0948,20.1525,175400.0
2015-05-20 11:10:00,24.46,24.5,24.46,24.47,404600.0,20.1525,20.1854,20.1525,20.1607,404600.0
2015-05-20 11:15:00,24.48,24.48,24.47,24.47,19600.0,20.1689,20.1689,20.1607,20.1607,19600.0
2015-05-20 11:20:00,24.48,24.49,24.46,24.47,29800.0,20.1689,20.1772,20.1525,20.1607,29800.0
2015-05-20 11:25:00,24.47,24.49,24.46,24.47,23400.0,20.1607,20.1772,20.1525,20.1607,23400.0
2015-05-20 11:30:00,24.47,24.48,24.47,24.47,19600.0,20.1607,20.1689,20.1607,20.1607,19600.0
2015-05-20 11:35:00,24.47,24.47,24.4,24.4,27600.0,20.1607,20.1607,20.103,20.103,27600.0
2015-05-20 11:40:00,24.41,24.42,24.41,24.42,11200.0,20.1113,20.1195,20.1113,20.1195,11200.0
2015-05-20 11:45:00,24.42,24.42,24.39,24.39,17200.0,20.1195,20.1195,20.0948,20.0948,17200.0
2015-05-20 11:50:00,24.39,24.42,24.37,24.42,25000.0,20.0948,20.1195,20.0783,20.1195,25000.0
2015-05-20 11:55:00,24.41,24.43,24.41,24.42,25200.0,20.1113,20.1278,20.1113,20.1195,25200.0
2015-05-20 12:00:00,24.42,24.43,24.4,24.41,16800.0,20.1195,20.1278,20.103,20.1113,16800.0
2015-05-20 12:05:00,24.41,24.44,24.41,24.43,15200.0,20.1113,20.136,20.1113,20.1278,15200.0
2015-05-20 12:10:00,24.45,24.46,24.44,24.44,12200.0,20.1442,20.1525,20.136,20.136,12200.0
2015-05-20 12:15:00,24.44,24.45,24.44,24.45,13400.0,20.136,20.1442,20.136,20.1442,13400.0
2015-05-20 12:20:00,24.45,24.48,24.45,24.48,13200.0,20.1442,20.1689,20.1442,20.1689,13200.0
2015-05-20 12:25:00,24.48,24.49,24.47,24.47,27400.0,20.1689,20.1772,20.1607,20.1607,27400.0
2015-05-20 12:30:00,24.47,24.48,24.47,24.48,5800.0,20.1607,20.1689,20.1607,20.1689,5800.0
2015-05-20 12:35:00,24.48,24.48,24.44,24.45,21200.0,20.1689,20.1689,20.136,20.1442,21200.0
2015-05-20 12:40:00,24.44,24.44,24.41,24.41,15000.0,20.136,20.136,20.1113,20.1113,15000.0
2015-05-20 12:45:00,24.42,24.42,24.39,24.41,25200.0,20.1195,20.1195,20.0948,20.1113,25200.0
2015-05-20 12:50:00,24.42,24.42,24.41,24.42,2000.0,20.1195,20.1195,20.1113,20.1195,2000.0
2015-05-20 12:55:00,24.42,24.42,24.4,24.42,15000.0,20.1195,20.1195,20.103,20.1195,15000.0
2015-05-20 13:00:00,24.42,24.43,24.4,24.42,19400.0,20.1195,20.1278,20.103,20.1195,19400.0
2015-05-20 13:05:00,24.42,24.43,24.41,24.41,11600.0,20.1195,20.1278,20.1113,20.1113,11600.0
2015-05-20 13:10:00,24.4,24.4,24.38,24.4,15600.0,20.103,20.103,20.0866,20.103,15600.0
2015-05-20 13:15:00,24.4,24.42,24.39,24.42,15200.0,20.103,20.1195,20.0948,20.1195,15200.0
2015-05-20 13:20:00,24.42,24.42,24.4,24.41,10000.0,20.1195,20.1195,20.103,20.1113,10000.0
2015-05-20 13:25:00,24.41,24.41,24.4,24.4,8200.0,20.1113,20.1113,20.103,20.103,8200.0
2015-05-20 13:30:00,24.4,24.41,24.4,24.4,8200.0,20.103,20.1113,20.103,20.103,8200.0
2015-05-20 13:35:00,24.4,24.41,24.4,24.4,16200.0,20.103,20.1113,20.103,20.103,16200.0
2015-05-20 13:40:00,24.41,24.41,24.4,24.4,9800.0,20.1113,20.1113,20.103,20.103,9800.0
2015-05-20 13:45:00,24.4,24.4,24.39,24.4,7000.0,20.103,20.103,20.0948,20.103,7000.0
2015-05-20 13:50:00,24.4,24.4,24.38,24.38,15800.0,20.103,20.103,20.0866,20.0866,15800.0
2015-05-20 13:55:00,24.38,24.39,24.38,24.39,18000.0,20.0866,20.0948,20.0866,20.0948,18000.0
2015-05-20 14:00:00,24.4,24.43,24.39,24.39,69200.0,20.103,20.1278,20.0948,20.0948,69200.0
2015-05-20 14:05:00,24.38,24.4,24.38,24.39,17800.0,20.0866,20.103,20.0866,20.0948,17800.0
2015-05-20 14:10:00,24.4,24.42,24.39,24.41,12600.0,20.103,20.1195,20.0948,20.1113,12600.0
2015-05-20 14:15:00,24.41,24.43,24.41,24.41,53800.0,20.1113,20.1278,20.1113,20.1113,53800.0
2015-05-20 14:20:00,24.42,24.42,24.41,24.42,20800.0,20.1195,20.1195,20.1113,20.1195,20800.0
2015-05-20 14:25:00,24.42,24.5,24.41,24.5,36600.0,20.1195,20.1854,20.1113,20.1854,36600.0
2015-05-20 14:30:00,24.5,24.51,24.46,24.47,25200.0,20.1854,20.1937,20.1525,20.1607,25200.0
2015-05-20 14:35:00,24.47,24.49,24.47,24.49,11800.0,20.1607,20.1772,20.1607,20.1772,11800.0
2015-05-20 14:40:00,24.49,24.5,24.45,24.47,27400.0,20.1772,20.1854,20.1442,20.1607,27400.0
2015-05-20 14:45:00,24.47,24.5,24.46,24.47,29800.0,20.1607,20.1854,20.1525,20.1607,29800.0
2015-05-20 14:50:00,24.47,24.47,24.45,24.46,16400.0,20.1607,20.1607,20.1442,20.1525,16400.0
2015-05-20 14:55:00,24.46,24.47,24.45,24.46,15400.0,20.1525,20.1607,20.1442,20.1525,15400.0
2015-05-20 15:00:00,24.45,24.46,24.42,24.43,16400.0,20.1442,20.1525,20.1195,20.1278,16400.0
2015-05-20 15:05:00,24.43,24.47,24.43,24.47,30800.0,20.1278,20.1607,20.1278,20.1607,30800.0
2015-05-20 15:10:00,24.47,24.47,24.43,24.44,20600.0,20.1607,20.1607,20.1278,20.136,20600.0
2015-05-20 15:15:00,24.43,24.43,24.36,24.37,41600.0,20.1278,20.1278,20.0701,20.0783,41600.0
2015-05-20 15:20:00,24.36,24.39,24.34,24.39,32000.0,20.0701,20.0948,20.0536,20.0948,32000.0
2015-05-20 15:25:00,24.39,24.41,24.39,24.41,21800.0,20.0948,20.1113,20.0948,20.1113,21800.0
2015-05-20 15:30:00,24.41,24.41,24.37,24.4,40400.0,20.1113,20.1113,20.0783,20.103,40400.0
2015-05-20 15:35:00,24.39,24.4,24.38,24.38,48200.0,20.0948,20.103,20.0866,20.0866,48200.0
2015-05-20 15:40:00,24.38,24.39,24.37,24.37,38200.0,20.0866,20.0948,20.0783,20.0783,38200.0
2015-05-20 15:45:00,24.38,24.38,24.34,24.37,75400.0,20.0866,20.0866,20.0536,20.0783,75400.0
2015-05-20 15:50:00,24.38,24.38,24.35,24.36,51200.0,20.0866,20.0866,20.0618,20.0701,51200.0
2015-05-20 15:55:00,24.36,24.37,24.34,24.34,98800.0,20.0701,20.0783,20.0536,20.0536,98800.0
2015-05-21 09:30:00,24.21,24.35,24.13,24.13,84400.0,19.9465,20.0618,19.8806,19.8806,84400.0
2015-05-21 09:35:00,24.13,24.19,24.11,24.15,2600.0,19.8806,19.93,19.8641,19.8971,2600.0
2015-05-21 09:40:00,24.15,24.24,24.15,24.23,12200.0,19.8971,19.9712,19.8971,19.963,12200.0
2015-05-21 09:45:00,24.26,24.26,24.21,24.21,5000.0,19.9877,19.9877,19.9465,19.9465,5000.0
2015-05-21 09:50:00,24.18,24.18,24.14,24.18,48600.0,19.9218,19.9218,19.8888,19.9218,48600.0
2015-05-21 09:55:00,24.2,24.21,24.16,24.18,12400.0,19.9383,19.9465,19.9053,19.9218,12400.0
2015-05-21 10:00:00,24.17,24.22,24.16,24.18,41000.0,19.9135,19.9547,19.9053,19.9218,41000.0
2015-05-21 10:05:00,24.18,24.19,24.16,24.17,54400.0,19.9218,19.93,19.9053,19.9135,54400.0
2015-05-21 10:10:00,24.17,24.22,24.17,24.21,3600.0,19.9135,19.9547,19.9135,19.9465,3600.0
2015-05-21 10:15:00,24.21,24.22,24.17,24.17,16800.0,19.9465,19.9547,19.9135,19.9135,16800.0
2015-05-21 10:20:00,24.17,24.18,24.16,24.18,12800.0,19.9135,19.9218,19.9053,19.9218,12800.0
2015-05-21 10:25:00,24.18,24.18,24.14,24.15,37000.0,19.9218,19.9218,19.8888,19.8971,37000.0
2015-05-21 10:30:00,24.16,24.18,24.15,24.18,23000.0,19.9053,19.9218,19.8971,19.9218,23000.0
2015-05-21 10:35:00,24.17,24.18,24.13,24.13,111600.0,19.9135,19.9218,19.8806,19.8806,111600.0
2015-05-21 10:40:00,24.13,24.13,24.1,24.1,36400.0,19.8806,19.8806,19.8559,19.8559,36400.0
2015-05-21 10:45:00,24.1,24.12,24.09,24.11,84400.0,19.8559,19.8723,19.8476,19.8641,84400.0
2015-05-21 10:50:00,24.11,24.11,24.09,24.1,47800.0,19.8641,19.8641,19.8476,19.8559,47800.0
2015-05-21 10:55:00,24.09,24.11,24.08,24.09,64000.0,19.8476,19.8641,19.8394,19.8476,64000.0
2015-05-21 11:00:00,24.08,24.09,24.08,24.08,4000.0,19.8394,19.8476,19.8394,19.8394,4000.0
2015-05-21 11:05:00,24.09,24.11,24.09,24.1,29000.0,19.8476,19.8641,19.8476,19.8559,29000.0
2015-05-21 11:10:00,24.11,24.14,24.11,24.13,52400.0,19.8641,19.8888,19.8641,19.8806,52400.0
2015-05-21 11:15:00,24.14,24.14,24.11,24.11,27800.0,19.8888,19.8888,19.8641,19.8641,27800.0
2015-05-21 11:20:00,24.12,24.14,24.11,24.11,57800.0,19.8723,19.8888,19.8641,19.8641,57800.0
2015-05-21 11:25:00,24.12,24.12,24.11,24.12,33600.0,19.8723,19.8723,19.8641,19.8723,33600.0
2015-05-21 11:30:00,24.12,24.12,24.1,24.11,32000.0,19.8723,19.8723,19.8559,19.8641,32000.0
2015-05-21 11:35:00,24.11,24.12,24.1,24.12,25400.0,19.8641,19.8723,19.8559,19.8723,25400.0
2015-05-21 11:40:00,24.12,24.12,24.11,24.11,12800.0,19.8723,19.8723,19.8641,19.8641,12800.0
2015-05-21 11:45:00,24.11,24.13,24.09,24.1,20400.0,19.8641,19.8806,19.8476,19.8559,20400.0
2015-05-21 11:50:00,24.1,24.11,24.1,24.1,22800.0,19.8559,19.8641,19.8559,19.8559,22800.0
2015-05-21 11:55:00,24.11,24.11,24.08,24.1,95200.0,19.8641,19.8641,19.8394,19.8559,95200.0
2015-05-21 12:00:00,24.1,24.1,24.07,24.08,46600.0,19.8559,19.8559,19.8312,19.8394,46600.0
2015-05-21 12:05:00,24.08,24.1,24.08,24.09,34400.0,19.8394,19.8559,19.8394,19.8476,34400.0
2015-05-21 12:10:00,24.09,24.1,24.08,24.09,20400.0,19.8476,19.8559,19.8394,19.8476,20400.0
2015-05-21 12:15:00,24.09,24.09,24.05,24.08,28400.0,19.8476,19.8476,19.8147,19.8394,28400.0
2015-05-21 12:20:00,24.09,24.1,24.07,24.09,18800.0,19.8476,19.8559,19.8312,19.8476,18800.0
2015-05-21 12:25:00,24.09,24.09,24.08,24.08,13400.0,19.8476,19.8476,19.8394,19.8394,13400.0
2015-05-21 12:30:00,24.08,24.09,24.05,24.05,68800.0,19.8394,19.8476,19.8147,19.8147,68800.0
2015-05-21 12:35:00,24.05,24.05,24.02,24.03,15200.0,19.8147,19.8147,19.79,19.7982,15200.0
2015-05-21 12:40:00,24.03,24.03,23.99,24.0,79000.0,19.7982,19.7982,19.7652,19.7735,79000.0
2015-05-21 12:45:00,24.0,24.01,23.99,24.0,192600.0,19.7735,19.7817,19.7652,19.7735,192600.0
2015-05-21 12:50:00,24.0,24.0,23.98,23.99,155000.0,19.7735,19.7735,19.757,19.7652,155000.0
2015-05-21 12:55:00,23.99,24.0,23.99,24.0,184400.0,19.7652,19.7735,19.7652,19.7735,184400.0
2015-05-21 13:00:00,24.0,24.01,24.0,24.0,66200.0,19.7735,19.7817,19.7735,19.7735,66200.0
2015-05-21 13:05:00,24.01,24.06,24.0,24.02,171000.0,19.7817,19.8229,19.7735,19.79,171000.0
2015-05-21 13:10:00,24.02,24.02,23.99,24.0,143200.0,19.79,19.79,19.7652,19.7735,143200.0
2015-05-21 13:15:00,24.0,24.02,23.97,24.02,99200.0,19.7735,19.79,19.7488,19.79,99200.0
2015-05-21 13:20:00,24.02,24.02,23.99,24.0,235800.0,19.79,19.79,19.7652,19.7735,235800.0
2015-05-21 13:25:00,24.0,24.03,24.0,24.02,59400.0,19.7735,19.7982,19.7735,19.79,59400.0
2015-05-21 13:30:00,24.02,24.03,24.0,24.0,116000.0,19.79,19.7982,19.7735,19.7735,116000.0
2015-05-21 13:35:00,24.01,24.04,24.0,24.01,234200.0,19.7817,19.8064,19.7735,19.7817,234200.0
2015-05-21 13:40:00,24.01,24.05,24.0,24.05,119800.0,19.7817,19.8147,19.7735,19.8147,119800.0
2015-05-21 13:45:00,24.05,24.05,24.01,24.04,43000.0,19.8147,19.8147,19.7817,19.8064,43000.0
2015-05-21 13:50:00,24.03,24.04,24.0,24.04,37800.0,19.7982,19.8064,19.7735,19.8064,37800.0
2015-05-21 13:55:00,24.04,24.04,24.0,24.02,44600.0,19.8064,19.8064,19.7735,19.79,44600.0
2015-05-21 14:00:00,24.02,24.03,24.01,24.02,28600.0,19.79,19.7982,19.7817,19.79,28600.0
2015-05-21 14:05:00,24.02,24.04,24.01,24.03,18600.0,19.79,19.8064,19.7817,19.7982,18600.0
2015-05-21 14:10:00,24.03,24.06,24.01,24.06,47200.0,19.7982,19.8229,19.7817,19.8229,47200.0
2015-05-21 14:15:00,24.06,24.09,24.03,24.05,70000.0,19.8229,19.8476,19.7982,19.8147,70000.0
2015-05-21 14:20:00,24.05,24.07,24.05,24.07,19600.0,19.8147,19.8312,19.8147,19.8312,19600.0
2015-05-21 14:25:00,24.07,24.08,24.05,24.08,49400.0,19.8312,19.8394,19.8147,19.8394,49400.0
2015-05-21 14:30:00,24.09,24.1,24.07,24.1,32400.0,19.8476,19.8559,19.8312,19.8559,32400.0
2015-05-21 14:35:00,24.1,24.13,24.08,24.08,298200.0,19.8559,19.8806,19.8394,19.8394,298200.0
2015-05-21 14:40:00,24.08,24.11,24.08,24.11,34200.0,19.8394,19.8641,19.8394,19.8641,34200.0
2015-05-21 14:45:00,24.11,24.15,24.11,24.15,34200.0,19.8641,19.8971,19.8641,19.8971,34200.0
2015-05-21 14:50:00,24.15,24.16,24.11,24.11,64600.0,19.8971,19.9053,19.8641,19.8641,64600.0
2015-05-21 14:55:00,24.12,24.15,24.12,24.15,117400.0,19.8723,19.8971,19.8723,19.8971,117400.0
2015-05-21 15:00:00,24.15,24.18,24.14,24.15,173600.0,19.8971,19.9218,19.8888,19.8971,173600.0
2015-05-21 15:05:00,24.15,24.2,24.15,24.18,72400.0,19.8971,19.9383,19.8971,19.9218,72400.0
2015-05-21 15:10:00,24.19,24.19,24.16,24.18,96600.0,19.93,19.93,19.9053,19.9218,96600.0
2015-05-21 15:15:00,24.18,24.18,24.13,24.15,143400.0,19.9218,19.9218,19.8806,19.8971,143400.0
2015-05-21 15:20:00,24.14,24.16,24.1,24.1,202200.0,19.8888,19.9053,19.8559,19.8559,202200.0
2015-05-21 15:25:00,24.1,24.17,24.1,24.16,289600.0,19.8559,19.9135,19.8559,19.9053,289600.0
2015-05-21 15:30:00,24.16,24.18,24.16,24.18,53600.0,19.9053,19.9218,19.9053,19.9218,53600.0
2015-05-21 15:35:00,24.18,24.19,24.17,24.18,46200.0,19.9218,19.93,19.9135,19.9218,46200.0
2015-05-21 15:40:00,24.18,24.23,24.18,24.22,93000.0,19.9218,19.963,19.9218,19.9547,93000.0
2015-05-21 15:45:00,24.22,24.22,24.19,24.21,72600.0,19.9547,19.9547,19.93,19.9465,72600.0
2015-05-21 15:50:00,24.21,24.24,24.21,24.23,160600.0,19.9465,19.9712,19.9465,19.963,160600.0
2015-05-21 15:55:00,24.23,24.23,24.19,24.2,216600.0,19.963,19.963,19.93,19.9383,216600.0
2015-05-22 09:30:00,24.09,24.23,24.09,24.23,48000.0,19.8476,19.963,19.8476,19.963,48000.0
2015-05-22 09:35:00,24.24,24.24,24.2,24.22,8200.0,19.9712,19.9712,19.9383,19.9547,8200.0
2015-05-22 09:40:00,24.21,24.24,24.2,24.21,5800.0,19.9465,19.9712,19.9383,19.9465,5800.0
2015-05-22 09:45:00,24.21,24.22,24.2,24.21,7800.0,19.9465,19.9547,19.9383,19.9465,7800.0
2015-05-22 09:50:00,24.21,24.23,24.18,24.18,14400.0,19.9465,19.963,19.9218,19.9218,14400.0
2015-05-22 09:55:00,24.19,24.24,24.19,24.24,17000.0,19.93,19.9712,19.93,19.9712,17000.0
2015-05-22 10:00:00,24.24,24.27,24.22,24.27,16400.0,19.9712,19.9959,19.9547,19.9959,16400.0
2015-05-22 10:05:00,24.25,24.26,24.25,24.25,11400.0,19.9795,19.9877,19.9795,19.9795,11400.0
2015-05-22 10:10:00,24.25,24.25,24.22,24.22,15600.0,19.9795,19.9795,19.9547,19.9547,15600.0
2015-05-22 10:15:00,24.22,24.22,24.18,24.21,16600.0,19.9547,19.9547,19.9218,19.9465,16600.0
2015-05-22 10:20:00,24.21,24.23,24.18,24.18,16400.0,19.9465,19.963,19.9218,19.9218,16400.0
2015-05-22 10:25:00,24.2,24.2,24.18,24.18,8800.0,19.9383,19.9383,19.9218,19.9218,8800.0
2015-05-22 10:30:00,24.18,24.2,24.16,24.17,16400.0,19.9218,19.9383,19.9053,19.9135,16400.0
2015-05-22 10:35:00,24.18,24.18,24.15,24.15,18800.0,19.9218,19.9218,19.8971,19.8971,18800.0
2015-05-22 10:40:00,24.15,24.17,24.15,24.16,22000.0,19.8971,19.9135,19.8971,19.9053,22000.0
2015-05-22 10:45:00,24.16,24.18,24.16,24.17,21000.0,19.9053,19.9218,19.9053,19.9135,21000.0
2015-05-22 10:50:00,24.18,24.18,24.14,24.15,11400.0,19.9218,19.9218,19.8888,19.8971,11400.0
2015-05-22 10:55:00,24.15,24.18,24.15,24.16,13000.0,19.8971,19.9218,19.8971,19.9053,13000.0
2015-05-22 11:00:00,24.17,24.18,24.15,24.16,21400.0,19.9135,19.9218,19.8971,19.9053,21400.0
2015-05-22 11:05:00,24.16,24.18,24.14,24.15,20800.0,19.9053,19.9218,19.8888,19.8971,20800.0
2015-05-22 11:10:00,24.15,24.16,24.12,24.12,10200.0,19.8971,19.9053,19.8723,19.8723,10200.0
2015-05-22 11:15:00,24.13,24.13,24.11,24.13,10800.0,19.8806,19.8806,19.8641,19.8806,10800.0
2015-05-22 11:20:00,24.12,24.14,24.11,24.12,36600.0,19.8723,19.8888,19.8641,19.8723,36600.0
2015-05-22 11:25:00,24.12,24.12,24.1,24.11,17000.0,19.8723,19.8723,19.8559,19.8641,17000.0
2015-05-22 11:30:00,24.11,24.11,24.09,24.1,14800.0,19.8641,19.8641,19.8476,19.8559,14800.0
2015-05-22 11:35:00,24.1,24.12,24.09,24.11,15000.0,19.8559,19.8723,19.8476,19.8641,15000.0
2015-05-22 11:40:00,24.11,24.13,24.11,24.13,9200.0,19.8641,19.8806,19.8641,19.8806,9200.0
2015-05-22 11:45:00,24.13,24.13,24.11,24.13,36000.0,19.8806,19.8806,19.8641,19.8806,36000.0
2015-05-22 11:50:00,24.13,24.16,24.13,24.15,11400.0,19.8806,19.9053,19.8806,19.8971,11400.0
2015-05-22 11:55:00,24.15,24.16,24.14,24.15,30000.0,19.8971,19.9053,19.8888,19.8971,30000.0
2015-05-22 12:00:00,24.16,24.18,24.15,24.18,23400.0,19.9053,19.9218,19.8971,19.9218,23400.0
2015-05-22 12:05:00,24.18,24.2,24.18,24.2,5000.0,19.9218,19.9383,19.9218,19.9383,5000.0
2015-05-22 12:10:00,24.2,24.21,24.18,24.19,78200.0,19.9383,19.9465,19.9218,19.93,78200.0
2015-05-22 12:15:00,24.18,24.18,24.18,24.18,8400.0,19.9218,19.9218,19.9218,19.9218,8400.0
2015-05-22 12:20:00,24.18,24.18,24.17,24.17,5000.0,19.9218,19.9218,19.9135,19.9135,5000.0
2015-05-22 12:25:00,24.18,24.2,24.18,24.19,12400.0,19.9218,19.9383,19.9218,19.93,12400.0
2015-05-22 12:30:00,24.18,24.21,24.18,24.21,5400.0,19.9218,19.9465,19.9218,19.9465,5400.0
2015-05-22 12:35:00,24.21,24.21,24.2,24.21,6600.0,19.9465,19.9465,19.9383,19.9465,6600.0
2015-05-22 12:40:00,24.21,24.21,24.21,24.21,11000.0,19.9465,19.9465,19.9465,19.9465,11000.0
2015-05-22 12:45:00,24.21,24.22,24.2,24.2,14800.0,19.9465,19.9547,19.9383,19.9383,14800.0
2015-05-22 12:50:00,24.2,24.2,24.17,24.17,5800.0,19.9383,19.9383,19.9135,19.9135,5800.0
2015-05-22 12:55:00,24.18,24.18,24.17,24.17,10800.0,19.9218,19.9218,19.9135,19.9135,10800.0
2015-05-22 13:00:00,24.17,24.21,24.16,24.21,20800.0,19.9135,19.9465,19.9053,19.9465,20800.0
2015-05-22 13:05:00,24.2,24.21,24.18,24.21,9800.0,19.9383,19.9465,19.9218,19.9465,9800.0
2015-05-22 13:10:00,24.2,24.21,24.18,24.21,85400.0,19.9383,19.9465,19.9218,19.9465,85400.0
2015-05-22 13:15:00,24.2,24.22,24.2,24.21,10000.0,19.9383,19.9547,19.9383,19.9465,10000.0
2015-05-22 13:20:00,24.21,24.22,24.21,24.22,5800.0,19.9465,19.9547,19.9465,19.9547,5800.0
2015-05-22 13:25:00,24.22,24.24,24.22,24.23,6200.0,19.9547,19.9712,19.9547,19.963,6200.0
2015-05-22 13:30:00,24.24,24.25,24.23,24.24,14800.0,19.9712,19.9795,19.963,19.9712,14800.0
2015-05-22 13:35:00,24.24,24.24,24.24,24.24,3800.0,19.9712,19.9712,19.9712,19.9712,3800.0
2015-05-22 13:40:00,24.24,24.25,24.24,24.25,13200.0,19.9712,19.9795,19.9712,19.9795,13200.0
2015-05-22 13:45:00,24.25,24.27,24.25,24.27,11200.0,19.9795,19.9959,19.9795,19.9959,11200.0
2015-05-22 13:50:00,24.27,24.27,24.26,24.27,10800.0,19.9959,19.9959,19.9877,19.9959,10800.0
2015-05-22 13:55:00,24.28,24.28,24.25,24.25,10200.0,20.0042,20.0042,19.9795,19.9795,10200.0
2015-05-22 14:00:00,24.25,24.25,24.23,24.23,8400.0,19.9795,19.9795,19.963,19.963,8400.0
2015-05-22 14:05:00,24.23,24.24,24.22,24.23,8600.0,19.963,19.9712,19.9547,19.963,8600.0
2015-05-22 14:10:00,24.23,24.24,24.23,24.23,5200.0,19.963,19.9712,19.963,19.963,5200.0
2015-05-22 14:15:00,24.23,24.25,24.23,24.24,6600.0,19.963,19.9795,19.963,19.9712,6600.0
2015-05-22 14:20:00,24.24,24.27,24.24,24.25,8600.0,19.9712,19.9959,19.9712,19.9795,8600.0
2015-05-22 14:25:00,24.25,24.28,24.25,24.28,8200.0,19.9795,20.0042,19.9795,20.0042,8200.0
2015-05-22 14:30:00,24.28,24.28,24.27,24.27,14400.0,20.0042,20.0042,19.9959,19.9959,14400.0
2015-05-22 14:35:00,24.27,24.27,24.25,24.26,10600.0,19.9959,19.9959,19.9795,19.9877,10600.0
2015-05-22 14:40:00,24.26,24.27,24.25,24.26,11200.0,19.9877,19.9959,19.9795,19.9877,11200.0
2015-05-22 14:45:00,24.25,24.26,24.25,24.25,17200.0,19.9795,19.9877,19.9795,19.9795,17200.0
2015-05-22 14:50:00,24.25,24.25,24.24,24.24,21800.0,19.9795,19.9795,19.9712,19.9712,21800.0
2015-05-22 14:55:00,24.24,24.24,24.23,24.23,10600.0,19.9712,19.9712,19.963,19.963,10600.0
2015-05-22 15:00:00,24.23,24.24,24.22,24.24,21600.0,19.963,19.9712,19.9547,19.9712,21600.0
2015-05-22 15:05:00,24.24,24.25,24.24,24.25,6800.0,19.9712,19.9795,19.9712,19.9795,6800.0
2015-05-22 15:10:00,24.25,24.26,24.25,24.25,8600.0,19.9795,19.9877,19.9795,19.9795,8600.0
2015-05-22 15:15:00,24.26,24.28,24.25,24.27,5200.0,19.9877,20.0042,19.9795,19.9959,5200.0
2015-05-22 15:20:00,24.27,24.27,24.25,24.26,10600.0,19.9959,19.9959,19.9795,19.9877,10600.0
2015-05-22 15:25:00,24.26,24.27,24.25,24.27,10000.0,19.9877,19.9959,19.9795,19.9959,10000.0
2015-05-22 15:30:00,24.27,24.27,24.27,24.27,19200.0,19.9959,19.9959,19.9959,19.9959,19200.0
2015-05-22 15:35:00,24.27,24.29,24.27,24.29,30400.0,19.9959,20.0124,19.9959,20.0124,30400.0
2015-05-22 15:40:00,24.29,24.29,24.28,24.29,24800.0,20.0124,20.0124,20.0042,20.0124,24800.0
2015-05-22 15:45:00,24.29,24.29,24.27,24.27,30800.0,20.0124,20.0124,19.9959,19.9959,30800.0
2015-05-22 15:50:00,24.27,24.27,24.21,24.21,61200.0,19.9959,19.9959,19.9465,19.9465,61200.0
2015-05-22 15:55:00,24.22,24.22,24.18,24.21,113600.0,19.9547,19.9547,19.9218,19.9465,113600.0
2015-05-26 09:30:00,24.08,24.16,24.04,24.06,45600.0,19.8394,19.9053,19.8064,19.8229,45600.0
2015-05-26 09:35:00,24.05,24.05,23.98,24.03,21800.0,19.8147,19.8147,19.757,19.7982,21800.0
2015-05-26 09:40:00,24.0,24.06,23.97,23.99,11400.0,19.7735,19.8229,19.7488,19.7652,11400.0
2015-05-26 09:45:00,24.0,24.0,23.9,23.93,63800.0,19.7735,19.7735,19.6911,19.7158,63800.0
2015-05-26 09:50:00,23.89,23.93,23.87,23.9,25200.0,19.6829,19.7158,19.6664,19.6911,25200.0
2015-05-26 09:55:00,23.91,23.92,23.91,23.91,6200.0,19.6993,19.7076,19.6993,19.6993,6200.0
2015-05-26 10:00:00,23.91,23.92,23.89,23.89,13000.0,19.6993,19.7076,19.6829,19.6829,13000.0
2015-05-26 10:05:00,23.89,23.9,23.86,23.89,20000.0,19.6829,19.6911,19.6581,19.6829,20000.0
2015-05-26 10:10:00,23.88,23.93,23.86,23.93,22000.0,19.6746,19.7158,19.6581,19.7158,22000.0
2015-05-26 10:15:00,23.92,23.92,23.86,23.87,11000.0,19.7076,19.7076,19.6581,19.6664,11000.0
2015-05-26 10:20:00,23.87,23.91,23.87,23.91,5800.0,19.6664,19.6993,19.6664,19.6993,5800.0
2015-05-26 10:25:00,23.91,23.98,23.9,23.97,23800.0,19.6993,19.757,19.6911,19.7488,23800.0
2015-05-26 10:30:00,23.97,23.97,23.91,23.92,17600.0,19.7488,19.7488,19.6993,19.7076,17600.0
2015-05-26 10:35:00,23.92,23.95,23.9,23.95,29800.0,19.7076,19.7323,19.6911,19.7323,29800.0
2015-05-26 10:40:00,23.94,23.98,23.94,23.96,13400.0,19.724,19.757,19.724,19.7405,13400.0
2015-05-26 10:45:00,23.96,23.97,23.95,23.97,22000.0,19.7405,19.7488,19.7323,19.7488,22000.0
2015-05-26 10:50:00,23.96,23.97,23.9,23.9,18800.0,19.7405,19.7488,19.6911,19.6911,18800.0
2015-05-26 10:55:00,23.89,23.91,23.87,23.88,20200.0,19.6829,19.6993,19.6664,19.6746,20200.0
2015-05-26 11:00:00,23.88,23.88,23.81,23.83,29200.0,19.6746,19.6746,19.6169,19.6334,29200.0
2015-05-26 11:05:00,23.82,23.86,23.82,23.86,8800.0,19.6252,19.6581,19.6252,19.6581,8800.0
2015-05-26 11:10:00,23.86,23.86,23.83,23.84,16400.0,19.6581,19.6581,19.6334,19.6417,16400.0
2015-05-26 11:15:00,23.84,23.84,23.82,23.82,8200.0,19.6417,19.6417,19.6252,19.6252,8200.0
2015-05-26 11:20:00,23.81,23.84,23.81,23.83,7800.0,19.6169,19.6417,19.6169,19.6334,7800.0
2015-05-26 11:25:00,23.82,23.86,23.82,23.86,7000.0,19.6252,19.6581,19.6252,19.6581,7000.0
2015-05-26 11:30:00,23.86,23.89,23.85,23.88,6800.0,19.6581,19.6829,19.6499,19.6746,6800.0
2015-05-26 11:35:00,23.88,23.9,23.87,23.87,8400.0,19.6746,19.6911,19.6664,19.6664,8400.0
2015-05-26 11:40:00,23.87,23.88,23.86,23.86,13000.0,19.6664,19.6746,19.6581,19.6581,13000.0
2015-05-26 11:45:00,23.86,23.88,23.85,23.86,8600.0,19.6581,19.6746,19.6499,19.6581,8600.0
2015-05-26 11:50:00,23.86,23.86,23.84,23.85,6400.0,19.6581,19.6581,19.6417,19.6499,6400.0
2015-05-26 11:55:00,23.83,23.85,23.83,23.85,10600.0,19.6334,19.6499,19.6334,19.6499,10600.0
2015-05-26 12:00:00,23.85,23.85,23.84,23.85,6800.0,19.6499,19.6499,19.6417,19.6499,6800.0
2015-05-26 12:05:00,23.85,23.85,23.81,23.82,42800.0,19.6499,19.6499,19.6169,19.6252,42800.0
2015-05-26 12:10:00,23.82,23.83,23.81,23.82,12000.0,19.6252,19.6334,19.6169,19.6252,12000.0
2015-05-26 12:15:00,23.82,23.83,23.8,23.82,9800.0,19.6252,19.6334,19.6087,19.6252,9800.0
2015-05-26 12:20:00,23.82,23.88,23.82,23.88,21000.0,19.6252,19.6746,19.6252,19.6746,21000.0
2015-05-26 12:25:00,23.87,23.89,23.87,23.89,12000.0,19.6664,19.6829,19.6664,19.6829,12000.0
2015-05-26 12:30:00,23.9,23.9,23.88,23.89,10400.0,19.6911,19.6911,19.6746,19.6829,10400.0
2015-05-26 12:35:00,23.88,23.89,23.88,23.89,14400.0,19.6746,19.6829,19.6746,19.6829,14400.0
2015-05-26 12:40:00,23.9,23.92,23.88,23.92,35400.0,19.6911,19.7076,19.6746,19.7076,35400.0
2015-05-26 12:45:00,23.92,23.92,23.92,23.92,9400.0,19.7076,19.7076,19.7076,19.7076,9400.0
2015-05-26 12:50:00,23.92,23.93,23.91,23.91,11600.0,19.7076,19.7158,19.6993,19.6993,11600.0
2015-05-26 12:55:00,23.91,23.92,23.89,23.89,5800.0,19.6993,19.7076,19.6829,19.6829,5800.0
2015-05-26 13:00:00,23.89,23.91,23.88,23.89,12800.0,19.6829,19.6993,19.6746,19.6829,12800.0
2015-05-26 13:05:00,23.89,23.92,23.89,23.91,73400.0,19.6829,19.7076,19.6829,19.6993,73400.0
2015-05-26 13:10:00,23.91,23.93,23.9,23.93,11800.0,19.6993,19.7158,19.6911,19.7158,11800.0
2015-05-26 13:15:00,23.93,23.93,23.91,23.92,12200.0,19.7158,19.7158,19.6993,19.7076,12200.0
2015-05-26 13:20:00,23.92,23.94,23.92,23.94,12400.0,19.7076,19.724,19.7076,19.724,12400.0
2015-05-26 13:25:00,23.94,23.98,23.94,23.98,17000.0,19.724,19.757,19.724,19.757,17000.0
2015-05-26 13:30:00,23.98,23.98,23.93,23.93,10400.0,19.757,19.757,19.7158,19.7158,10400.0
2015-05-26 13:35:00,23.93,23.93,23.9,23.92,23800.0,19.7158,19.7158,19.6911,19.7076,23800.0
2015-05-26 13:40:00,23.91,23.92,23.9,23.91,15600.0,19.6993,19.7076,19.6911,19.6993,15600.0
2015-05-26 13:45:00,23.91,23.93,23.9,23.93,21600.0,19.6993,19.7158,19.6911,19.7158,21600.0
2015-05-26 13:50:00,23.92,23.94,23.91,23.94,19400.0,19.7076,19.724,19.6993,19.724,19400.0
2015-05-26 13:55:00,23.94,23.96,23.92,23.93,28800.0,19.724,19.7405,19.7076,19.7158,28800.0
2015-05-26 14:00:00,23.92,23.93,23.9,23.93,10600.0,19.7076,19.7158,19.6911,19.7158,10600.0
2015-05-26 14:05:00,23.93,23.93,23.93,23.93,10600.0,19.7158,19.7158,19.7158,19.7158,10600.0
2015-05-26 14:10:00,23.93,23.95,23.92,23.93,13400.0,19.7158,19.7323,19.7076,19.7158,13400.0
2015-05-26 14:15:00,23.93,23.97,23.93,23.96,12200.0,19.7158,19.7488,19.7158,19.7405,12200.0
2015-05-26 14:20:00,23.96,23.96,23.92,23.93,19600.0,19.7405,19.7405,19.7076,19.7158,19600.0
2015-05-26 14:25:00,23.93,23.93,23.9,23.91,19800.0,19.7158,19.7158,19.6911,19.6993,19800.0
2015-05-26 14:30:00,23.9,23.92,23.9,23.92,10400.0,19.6911,19.7076,19.6911,19.7076,10400.0
2015-05-26 14:35:00,23.9,23.93,23.89,23.92,26600.0,19.6911,19.7158,19.6829,19.7076,26600.0
2015-05-26 14:40:00,23.93,23.95,23.91,23.91,28200.0,19.7158,19.7323,19.6993,19.6993,28200.0
2015-05-26 14:45:00,23.91,23.92,23.9,23.9,6400.0,19.6993,19.7076,19.6911,19.6911,6400.0
2015-05-26 14:50:00,23.89,23.89,23.87,23.88,17000.0,19.6829,19.6829,19.6664,19.6746,17000.0
2015-05-26 14:55:00,23.88,23.89,23.87,23.88,10600.0,19.6746,19.6829,19.6664,19.6746,10600.0
2015-05-26 15:00:00,23.88,23.9,23.86,23.89,20200.0,19.6746,19.6911,19.6581,19.6829,20200.0
2015-05-26 15:05:00,23.9,23.92,23.89,23.91,13800.0,19.6911,19.7076,19.6829,19.6993,13800.0
2015-05-26 15:10:00,23.91,23.91,23.88,23.88,58200.0,19.6993,19.6993,19.6746,19.6746,58200.0
2015-05-26 15:15:00,23.88,23.89,23.88,23.88,82400.0,19.6746,19.6829,19.6746,19.6746,82400.0
2015-05-26 15:20:00,23.88,23.89,23.88,23.88,12000.0,19.6746,19.6829,19.6746,19.6746,12000.0
2015-05-26 15:25:00,23.88,23.92,23.88,23.9,35200.0,19.6746,19.7076,19.6746,19.6911,35200.0
2015-05-26 15:30:00,23.9,23.91,23.89,23.91,56800.0,19.6911,19.6993,19.6829,19.6993,56800.0
2015-05-26 15:35:00,23.91,23.92,23.89,23.89,45600.0,19.6993,19.7076,19.6829,19.6829,45600.0
2015-05-26 15:40:00,23.9,23.91,23.88,23.91,37800.0,19.6911,19.6993,19.6746,19.6993,37800.0
2015-05-26 15:45:00,23.91,23.94,23.9,23.93,42600.0,19.6993,19.724,19.6911,19.7158,42600.0
2015-05-26 15:50:00,23.93,23.93,23.88,23.9,100400.0,19.7158,19.7158,19.6746,19.6911,100400.0
2015-05-26 15:55:00,23.9,23.9,23.87,23.88,236400.0,19.6911,19.6911,19.6664,19.6746,236400.0
2015-05-27 09:30:00,23.91,23.93,23.84,23.85,42000.0,19.6993,19.7158,19.6417,19.6499,42000.0
2015-05-27 09:35:00,23.84,23.9,23.84,23.86,32200.0,19.6417,19.6911,19.6417,19.6581,32200.0
2015-05-27 09:40:00,23.85,23.93,23.84,23.91,30600.0,19.6499,19.7158,19.6417,19.6993,30600.0
2015-05-27 09:45:00,23.91,23.94,23.91,23.93,24200.0,19.6993,19.724,19.6993,19.7158,24200.0
2015-05-27 09:50:00,23.93,24.0,23.93,24.0,33200.0,19.7158,19.7735,19.7158,19.7735,33200.0
2015-05-27 09:55:00,24.02,24.05,23.99,24.03,24400.0,19.79,19.8147,19.7652,19.7982,24400.0
2015-05-27 10:00:00,24.03,24.03,23.97,23.98,17600.0,19.7982,19.7982,19.7488,19.757,17600.0
2015-05-27 10:05:00,23.98,24.0,23.97,23.99,13000.0,19.757,19.7735,19.7488,19.7652,13000.0
2015-05-27 10:10:00,23.99,24.02,23.95,23.95,41600.0,19.7652,19.79,19.7323,19.7323,41600.0
2015-05-27 10:15:00,23.95,23.98,23.93,23.93,23000.0,19.7323,19.757,19.7158,19.7158,23000.0
2015-05-27 10:20:00,23.93,23.95,23.91,23.91,25600.0,19.7158,19.7323,19.6993,19.6993,25600.0
2015-05-27 10:25:00,23.91,23.93,23.88,23.9,53400.0,19.6993,19.7158,19.6746,19.6911,53400.0
2015-05-27 10:30:00,23.88,23.92,23.88,23.89,14400.0,19.6746,19.7076,19.6746,19.6829,14400.0
2015-05-27 10:35:00,23.9,23.9,23.88,23.9,1600.0,19.6911,19.6911,19.6746,19.6911,1600.0
2015-05-27 10:40:00,23.9,23.91,23.86,23.87,40000.0,19.6911,19.6993,19.6581,19.6664,40000.0
2015-05-27 10:45:00,23.88,23.9,23.86,23.86,13600.0,19.6746,19.6911,19.6581,19.6581,13600.0
2015-05-27 10:50:00,23.87,23.89,23.86,23.89,15200.0,19.6664,19.6829,19.6581,19.6829,15200.0
2015-05-27 10:55:00,23.9,23.92,23.9,23.9,19400.0,19.6911,19.7076,19.6911,19.6911,19400.0
2015-05-27 11:00:00,23.9,23.93,23.9,23.91,9400.0,19.6911,19.7158,19.6911,19.6993,9400.0
2015-05-27 11:05:00,23.92,23.94,23.91,23.93,11200.0,19.7076,19.724,19.6993,19.7158,11200.0
2015-05-27 11:10:00,23.93,23.97,23.93,23.97,9600.0,19.7158,19.7488,19.7158,19.7488,9600.0
2015-05-27 11:15:00,23.96,23.97,23.96,23.96,7200.0,19.7405,19.7488,19.7405,19.7405,7200.0
2015-05-27 11:20:00,23.96,23.97,23.95,23.97,11000.0,19.7405,19.7488,19.7323,19.7488,11000.0
2015-05-27 11:25:00,23.96,23.99,23.96,23.99,11400.0,19.7405,19.7652,19.7405,19.7652,11400.0
2015-05-27 11:30:00,23.99,24.04,23.99,24.04,32200.0,19.7652,19.8064,19.7652,19.8064,32200.0
2015-05-27 11:35:00,24.05,24.05,24.03,24.03,12800.0,19.8147,19.8147,19.7982,19.7982,12800.0
2015-05-27 11:40:00,24.04,24.12,24.04,24.11,68000.0,19.8064,19.8723,19.8064,19.8641,68000.0
2015-05-27 11:45:00,24.11,24.11,24.09,24.11,23400.0,19.8641,19.8641,19.8476,19.8641,23400.0
2015-05-27 11:50:00,24.11,24.14,24.1,24.14,19400.0,19.8641,19.8888,19.8559,19.8888,19400.0
2015-05-27 11:55:00,24.13,24.14,24.09,24.09,45400.0,19.8806,19.8888,19.8476,19.8476,45400.0
2015-05-27 12:00:00,24.09,24.1,24.06,24.06,18000.0,19.8476,19.8559,19.8229,19.8229,18000.0
2015-05-27 12:05:00,24.07,24.07,24.05,24.06,20200.0,19.8312,19.8312,19.8147,19.8229,20200.0
2015-05-27 12:10:00,24.06,24.06,24.04,24.04,17800.0,19.8229,19.8229,19.8064,19.8064,17800.0
2015-05-27 12:15:00,24.04,24.07,24.04,24.06,19400.0,19.8064,19.8312,19.8064,19.8229,19400.0
2015-05-27 12:20:00,24.06,24.07,24.04,24.06,31000.0,19.8229,19.8312,19.8064,19.8229,31000.0
2015-05-27 12:25:00,24.06,24.07,24.05,24.06,17000.0,19.8229,19.8312,19.8147,19.8229,17000.0
2015-05-27 12:30:00,24.06,24.07,24.06,24.07,13000.0,19.8229,19.8312,19.8229,19.8312,13000.0
2015-05-27 12:35:00,24.07,24.07,24.04,24.04,22400.0,19.8312,19.8312,19.8064,19.8064,22400.0
2015-05-27 12:40:00,24.04,24.05,24.03,24.05,23000.0,19.8064,19.8147,19.7982,19.8147,23000.0
2015-05-27 12:45:00,24.04,24.05,24.03,24.05,28000.0,19.8064,19.8147,19.7982,19.8147,28000.0
2015-05-27 12:50:00,24.05,24.05,24.03,24.04,18600.0,19.8147,19.8147,19.7982,19.8064,18600.0
2015-05-27 12:55:00,24.05,24.07,24.05,24.07,12000.0,19.8147,19.8312,19.8147,19.8312,12000.0
2015-05-27 13:00:00,24.07,24.08,24.06,24.08,31800.0,19.8312,19.8394,19.8229,19.8394,31800.0
2015-05-27 13:05:00,24.08,24.09,24.07,24.07,18200.0,19.8394,19.8476,19.8312,19.8312,18200.0
2015-05-27 13:10:00,24.07,24.08,24.05,24.05,36600.0,19.8312,19.8394,19.8147,19.8147,36600.0
2015-05-27 13:15:00,24.05,24.06,24.05,24.05,21000.0,19.8147,19.8229,19.8147,19.8147,21000.0
2015-05-27 13:20:00,24.05,24.08,24.05,24.07,40600.0,19.8147,19.8394,19.8147,19.8312,40600.0
2015-05-27 13:25:00,24.07,24.08,24.06,24.07,43400.0,19.8312,19.8394,19.8229,19.8312,43400.0
2015-05-27 13:30:00,24.07,24.08,24.07,24.08,10600.0,19.8312,19.8394,19.8312,19.8394,10600.0
2015-05-27 13:35:00,24.08,24.08,24.06,24.06,32800.0,19.8394,19.8394,19.8229,19.8229,32800.0
2015-05-27 13:40:00,24.06,24.07,24.06,24.06,20600.0,19.8229,19.8312,19.8229,19.8229,20600.0
2015-05-27 13:45:00,24.06,24.07,24.04,24.04,49800.0,19.8229,19.8312,19.8064,19.8064,49800.0
2015-05-27 13:50:00,24.04,24.04,24.03,24.03,23600.0,19.8064,19.8064,19.7982,19.7982,23600.0
2015-05-27 13:55:00,24.03,24.18,24.02,24.14,128600.0,19.7982,19.9218,19.79,19.8888,128600.0
2015-05-27 14:00:00,24.15,24.18,24.11,24.17,263400.0,19.8971,19.9218,19.8641,19.9135,263400.0
2015-05-27 14:05:00,24.17,24.25,24.17,24.23,58000.0,19.9135,19.9795,19.9135,19.963,58000.0
2015-05-27 14:10:00,24.22,24.28,24.21,24.22,92800.0,19.9547,20.0042,19.9465,19.9547,92800.0
2015-05-27 14:15:00,24.22,24.28,24.22,24.25,124400.0,19.9547,20.0042,19.9547,19.9795,124400.0
2015-05-27 14:20:00,24.24,24.25,24.2,24.21,139200.0,19.9712,19.9795,19.9383,19.9465,139200.0
2015-05-27 14:25:00,24.21,24.3,24.21,24.3,121000.0,19.9465,20.0206,19.9465,20.0206,121000.0
2015-05-27 14:30:00,24.3,24.32,24.28,24.29,93800.0,20.0206,20.0371,20.0042,20.0124,93800.0
2015-05-27 14:35:00,24.29,24.3,24.21,24.22,85400.0,20.0124,20.0206,19.9465,19.9547,85400.0
2015-05-27 14:40:00,24.22,24.22,24.18,24.18,139800.0,19.9547,19.9547,19.9218,19.9218,139800.0
2015-05-27 14:45:00,24.18,24.25,24.17,24.23,82200.0,19.9218,19.9795,19.9135,19.963,82200.0
2015-05-27 14:50:00,24.22,24.23,24.19,24.2,81400.0,19.9547,19.963,19.93,19.9383,81400.0
2015-05-27 14:55:00,24.2,24.25,24.18,24.25,81800.0,19.9383,19.9795,19.9218,19.9795,81800.0
2015-05-27 15:00:00,24.25,24.28,24.22,24.24,117200.0,19.9795,20.0042,19.9547,19.9712,117200.0
2015-05-27 15:05:00,24.24,24.24,24.21,24.24,162400.0,19.9712,19.9712,19.9465,19.9712,162400.0
2015-05-27 15:10:00,24.24,24.26,24.22,24.25,109600.0,19.9712,19.9877,19.9547,19.9795,109600.0
2015-05-27 15:15:00,24.25,24.26,24.24,24.25,109800.0,19.9795,19.9877,19.9712,19.9795,109800.0
2015-05-27 15:20:00,24.25,24.25,24.22,24.23,65200.0,19.9795,19.9795,19.9547,19.963,65200.0
2015-05-27 15:25:00,24.23,24.23,24.19,24.2,87000.0,19.963,19.963,19.93,19.9383,87000.0
2015-05-27 15:30:00,24.21,24.22,24.19,24.2,84600.0,19.9465,19.9547,19.93,19.9383,84600.0
2015-05-27 15:35:00,24.2,24.25,24.2,24.24,77600.0,19.9383,19.9795,19.9383,19.9712,77600.0
2015-05-27 15:40:00,24.25,24.3,24.24,24.28,117000.0,19.9795,20.0206,19.9712,20.0042,117000.0
2015-05-27 15:45:00,24.28,24.31,24.27,24.3,85600.0,20.0042,20.0289,19.9959,20.0206,85600.0
2015-05-27 15:50:00,24.3,24.3,24.28,24.28,123600.0,20.0206,20.0206,20.0042,20.0042,123600.0
2015-05-27 15:55:00,24.28,24.3,24.25,24.25,202400.0,20.0042,20.0206,19.9795,19.9795,202400.0
2015-05-28 09:30:00,24.23,24.46,24.2,24.39,46800.0,19.963,20.1525,19.9383,20.0948,46800.0
2015-05-28 09:35:00,24.37,24.47,24.37,24.43,52800.0,20.0783,20.1607,20.0783,20.1278,52800.0
2015-05-28 09:40:00,24.44,24.49,24.42,24.45,57200.0,20.136,20.1772,20.1195,20.1442,57200.0
2015-05-28 09:45:00,24.44,24.46,24.36,24.37,21200.0,20.136,20.1525,20.0701,20.0783,21200.0
2015-05-28 09:50:00,24.38,24.4,24.33,24.35,25000.0,20.0866,20.103,20.0454,20.0618,25000.0
2015-05-28 09:55:00,24.35,24.36,24.25,24.3,39600.0,20.0618,20.0701,19.9795,20.0206,39600.0
2015-05-28 10:00:00,24.3,24.32,24.25,24.32,19200.0,20.0206,20.0371,19.9795,20.0371,19200.0
2015-05-28 10:05:00,24.33,24.35,24.29,24.34,27800.0,20.0454,20.0618,20.0124,20.0536,27800.0
2015-05-28 10:10:00,24.35,24.35,24.29,24.32,22800.0,20.0618,20.0618,20.0124,20.0371,22800.0
2015-05-28 10:15:00,24.32,24.39,24.32,24.39,18400.0,20.0371,20.0948,20.0371,20.0948,18400.0
2015-05-28 10:20:00,24.39,24.42,24.38,24.41,45600.0,20.0948,20.1195,20.0866,20.1113,45600.0
2015-05-28 10:25:00,24.42,24.42,24.36,24.36,38600.0,20.1195,20.1195,20.0701,20.0701,38600.0
2015-05-28 10:30:00,24.36,24.36,24.34,24.36,10000.0,20.0701,20.0701,20.0536,20.0701,10000.0
2015-05-28 10:35:00,24.35,24.39,24.32,24.39,22200.0,20.0618,20.0948,20.0371,20.0948,22200.0
2015-05-28 10:40:00,24.38,24.4,24.35,24.39,14000.0,20.0866,20.103,20.0618,20.0948,14000.0
2015-05-28 10:45:00,24.39,24.45,24.38,24.45,20600.0,20.0948,20.1442,20.0866,20.1442,20600.0
2015-05-28 10:50:00,24.45,24.45,24.43,24.43,21600.0,20.1442,20.1442,20.1278,20.1278,21600.0
2015-05-28 10:55:00,24.43,24.43,24.4,24.42,24800.0,20.1278,20.1278,20.103,20.1195,24800.0
2015-05-28 11:00:00,24.42,24.43,24.36,24.36,29800.0,20.1195,20.1278,20.0701,20.0701,29800.0
2015-05-28 11:05:00,24.37,24.4,24.36,24.39,15800.0,20.0783,20.103,20.0701,20.0948,15800.0
2015-05-28 11:10:00,24.39,24.42,24.35,24.41,18600.0,20.0948,20.1195,20.0618,20.1113,18600.0
2015-05-28 11:15:00,24.42,24.43,24.4,24.41,12400.0,20.1195,20.1278,20.103,20.1113,12400.0
2015-05-28 11:20:00,24.41,24.43,24.41,24.41,22800.0,20.1113,20.1278,20.1113,20.1113,22800.0
2015-05-28 11:25:00,24.42,24.42,24.4,24.42,45000.0,20.1195,20.1195,20.103,20.1195,45000.0
2015-05-28 11:30:00,24.42,24.47,24.42,24.47,28800.0,20.1195,20.1607,20.1195,20.1607,28800.0
2015-05-28 11:35:00,24.47,24.48,24.44,24.44,26600.0,20.1607,20.1689,20.136,20.136,26600.0
2015-05-28 11:40:00,24.43,24.45,24.41,24.45,33400.0,20.1278,20.1442,20.1113,20.1442,33400.0
2015-05-28 11:45:00,24.45,24.45,24.36,24.36,8600.0,20.1442,20.1442,20.0701,20.0701,8600.0
2015-05-28 11:50:00,24.36,24.36,24.33,24.34,20600.0,20.0701,20.0701,20.0454,20.0536,20600.0
2015-05-28 11:55:00,24.35,24.36,24.34,24.36,7800.0,20.0618,20.0701,20.0536,20.0701,7800.0
2015-05-28 12:00:00,24.35,24.35,24.33,24.34,18400.0,20.0618,20.0618,20.0454,20.0536,18400.0
2015-05-28 12:05:00,24.33,24.34,24.32,24.33,20800.0,20.0454,20.0536,20.0371,20.0454,20800.0
2015-05-28 12:10:00,24.33,24.34,24.32,24.33,21000.0,20.0454,20.0536,20.0371,20.0454,21000.0
2015-05-28 12:15:00,24.33,24.33,24.31,24.32,16000.0,20.0454,20.0454,20.0289,20.0371,16000.0
2015-05-28 12:20:00,24.31,24.34,24.31,24.34,24400.0,20.0289,20.0536,20.0289,20.0536,24400.0
2015-05-28 12:25:00,24.34,24.35,24.34,24.35,9000.0,20.0536,20.0618,20.0536,20.0618,9000.0
2015-05-28 12:30:00,24.34,24.35,24.3,24.32,15600.0,20.0536,20.0618,20.0206,20.0371,15600.0
2015-05-28 12:35:00,24.31,24.32,24.3,24.3,10600.0,20.0289,20.0371,20.0206,20.0206,10600.0
2015-05-28 12:40:00,24.3,24.32,24.3,24.3,38600.0,20.0206,20.0371,20.0206,20.0206,38600.0
2015-05-28 12:45:00,24.3,24.32,24.29,24.32,39600.0,20.0206,20.0371,20.0124,20.0371,39600.0
2015-05-28 12:50:00,24.32,24.32,24.3,24.3,19800.0,20.0371,20.0371,20.0206,20.0206,19800.0
2015-05-28 12:55:00,24.3,24.31,24.28,24.29,35600.0,20.0206,20.0289,20.0042,20.0124,35600.0
2015-05-28 13:00:00,24.29,24.32,24.28,24.3,44200.0,20.0124,20.0371,20.0042,20.0206,44200.0
2015-05-28 13:05:00,24.29,24.38,24.29,24.38,73200.0,20.0124,20.0866,20.0124,20.0866,73200.0
2015-05-28 13:10:00,24.38,24.38,24.35,24.35,16400.0,20.0866,20.0866,20.0618,20.0618,16400.0
2015-05-28 13:15:00,24.36,24.36,24.33,24.33,28800.0,20.0701,20.0701,20.0454,20.0454,28800.0
2015-05-28 13:20:00,24.33,24.33,24.32,24.33,16400.0,20.0454,20.0454,20.0371,20.0454,16400.0
2015-05-28 13:25:00,24.33,24.34,24.32,24.34,34200.0,20.0454,20.0536,20.0371,20.0536,34200.0
2015-05-28 13:30:00,24.33,24.34,24.31,24.32,31000.0,20.0454,20.0536,20.0289,20.0371,31000.0
2015-05-28 13:35:00,24.32,24.36,24.32,24.36,21000.0,20.0371,20.0701,20.0371,20.0701,21000.0
2015-05-28 13:40:00,24.36,24.38,24.36,24.36,19000.0,20.0701,20.0866,20.0701,20.0701,19000.0
2015-05-28 13:45:00,24.36,24.37,24.35,24.36,10400.0,20.0701,20.0783,20.0618,20.0701,10400.0
2015-05-28 13:50:00,24.36,24.39,24.36,24.39,7200.0,20.0701,20.0948,20.0701,20.0948,7200.0
2015-05-28 13:55:00,24.39,24.39,24.35,24.36,22400.0,20.0948,20.0948,20.0618,20.0701,22400.0
2015-05-28 14:00:00,24.35,24.36,24.34,24.34,24200.0,20.0618,20.0701,20.0536,20.0536,24200.0
2015-05-28 14:05:00,24.34,24.34,24.32,24.34,25800.0,20.0536,20.0536,20.0371,20.0536,25800.0
2015-05-28 14:10:00,24.34,24.36,24.33,24.34,29400.0,20.0536,20.0701,20.0454,20.0536,29400.0
2015-05-28 14:15:00,24.34,24.36,24.34,24.35,24800.0,20.0536,20.0701,20.0536,20.0618,24800.0
2015-05-28 14:20:00,24.35,24.39,24.35,24.39,13400.0,20.0618,20.0948,20.0618,20.0948,13400.0
2015-05-28 14:25:00,24.39,24.41,24.38,24.41,35600.0,20.0948,20.1113,20.0866,20.1113,35600.0
2015-05-28 14:30:00,24.41,24.41,24.4,24.41,8400.0,20.1113,20.1113,20.103,20.1113,8400.0
2015-05-28 14:35:00,24.41,24.43,24.4,24.43,34200.0,20.1113,20.1278,20.103,20.1278,34200.0
2015-05-28 14:40:00,24.43,24.43,24.4,24.42,16800.0,20.1278,20.1278,20.103,20.1195,16800.0
2015-05-28 14:45:00,24.42,24.42,24.38,24.39,20600.0,20.1195,20.1195,20.0866,20.0948,20600.0
2015-05-28 14:50:00,24.4,24.41,24.4,24.41,13200.0,20.103,20.1113,20.103,20.1113,13200.0
2015-05-28 14:55:00,24.41,24.42,24.4,24.41,24400.0,20.1113,20.1195,20.103,20.1113,24400.0
2015-05-28 15:00:00,24.41,24.43,24.41,24.42,16800.0,20.1113,20.1278,20.1113,20.1195,16800.0
2015-05-28 15:05:00,24.43,24.43,24.4,24.41,33000.0,20.1278,20.1278,20.103,20.1113,33000.0
2015-05-28 15:10:00,24.41,24.45,24.41,24.45,21600.0,20.1113,20.1442,20.1113,20.1442,21600.0
2015-05-28 15:15:00,24.45,24.45,24.42,24.42,24800.0,20.1442,20.1442,20.1195,20.1195,24800.0
2015-05-28 15:20:00,24.42,24.43,24.42,24.43,36800.0,20.1195,20.1278,20.1195,20.1278,36800.0
2015-05-28 15:25:00,24.43,24.43,24.4,24.4,25200.0,20.1278,20.1278,20.103,20.103,25200.0
2015-05-28 15:30:00,24.4,24.44,24.4,24.44,50000.0,20.103,20.136,20.103,20.136,50000.0
2015-05-28 15:35:00,24.44,24.44,24.42,24.43,38000.0,20.136,20.136,20.1195,20.1278,38000.0
2015-05-28 15:40:00,24.43,24.44,24.41,24.42,50600.0,20.1278,20.136,20.1113,20.1195,50600.0
2015-05-28 15:45:00,24.41,24.43,24.41,24.42,48400.0,20.1113,20.1278,20.1113,20.1195,48400.0
2015-05-28 15:50:00,24.42,24.46,24.42,24.46,61600.0,20.1195,20.1525,20.1195,20.1525,61600.0
2015-05-28 15:55:00,24.46,24.47,24.43,24.44,117000.0,20.1525,20.1607,20.1278,20.136,117000.0
2015-05-29 09:30:00,24.46,24.57,24.39,24.56,45000.0,20.1525,20.2431,20.0948,20.2349,45000.0
2015-05-29 09:35:00,24.57,24.6,24.49,24.56,22000.0,20.2431,20.2678,20.1772,20.2349,22000.0
2015-05-29 09:40:00,24.58,24.61,24.55,24.57,32200.0,20.2513,20.2761,20.2266,20.2431,32200.0
2015-05-29 09:45:00,24.56,24.57,24.49,24.54,23800.0,20.2349,20.2431,20.1772,20.2184,23800.0
2015-05-29 09:50:00,24.54,24.58,24.53,24.54,10200.0,20.2184,20.2513,20.2101,20.2184,10200.0
2015-05-29 09:55:00,24.52,24.55,24.5,24.52,20800.0,20.2019,20.2266,20.1854,20.2019,20800.0
2015-05-29 10:00:00,24.51,24.52,24.46,24.49,16200.0,20.1937,20.2019,20.1525,20.1772,16200.0
2015-05-29 10:05:00,24.49,24.5,24.46,24.5,11600.0,20.1772,20.1854,20.1525,20.1854,11600.0
2015-05-29 10:10:00,24.5,24.5,24.46,24.46,5000.0,20.1854,20.1854,20.1525,20.1525,5000.0
2015-05-29 10:15:00,24.46,24.5,24.45,24.5,17200.0,20.1525,20.1854,20.1442,20.1854,17200.0
2015-05-29 10:20:00,24.49,24.54,24.49,24.53,16000.0,20.1772,20.2184,20.1772,20.2101,16000.0
2015-05-29 10:25:00,24.53,24.54,24.51,24.51,65200.0,20.2101,20.2184,20.1937,20.1937,65200.0
2015-05-29 10:30:00,24.51,24.51,24.47,24.49,27000.0,20.1937,20.1937,20.1607,20.1772,27000.0
2015-05-29 10:35:00,24.49,24.5,24.49,24.5,33800.0,20.1772,20.1854,20.1772,20.1854,33800.0
2015-05-29 10:40:00,24.5,24.51,24.48,24.48,80200.0,20.1854,20.1937,20.1689,20.1689,80200.0
2015-05-29 10:45:00,24.48,24.48,24.45,24.45,83200.0,20.1689,20.1689,20.1442,20.1442,83200.0
2015-05-29 10:50:00,24.45,24.46,24.45,24.46,37800.0,20.1442,20.1525,20.1442,20.1525,37800.0
2015-05-29 10:55:00,24.46,24.47,24.43,24.46,41800.0,20.1525,20.1607,20.1278,20.1525,41800.0
2015-05-29 11:00:00,24.46,24.48,24.45,24.48,34400.0,20.1525,20.1689,20.1442,20.1689,34400.0
2015-05-29 11:05:00,24.47,24.5,24.46,24.5,28200.0,20.1607,20.1854,20.1525,20.1854,28200.0
2015-05-29 11:10:00,24.5,24.51,24.48,24.49,25800.0,20.1854,20.1937,20.1689,20.1772,25800.0
2015-05-29 11:15:00,24.48,24.51,24.48,24.49,16000.0,20.1689,20.1937,20.1689,20.1772,16000.0
2015-05-29 11:20:00,24.49,24.49,24.47,24.48,22200.0,20.1772,20.1772,20.1607,20.1689,22200.0
2015-05-29 11:25:00,24.48,24.48,24.45,24.45,27400.0,20.1689,20.1689,20.1442,20.1442,27400.0
2015-05-29 11:30:00,24.45,24.47,24.45,24.47,51200.0,20.1442,20.1607,20.1442,20.1607,51200.0
2015-05-29 11:35:00,24.47,24.49,24.46,24.49,37400.0,20.1607,20.1772,20.1525,20.1772,37400.0
2015-05-29 11:40:00,24.49,24.55,24.49,24.55,36400.0,20.1772,20.2266,20.1772,20.2266,36400.0
2015-05-29 11:45:00,24.54,24.59,24.54,24.58,30000.0,20.2184,20.2596,20.2184,20.2513,30000.0
2015-05-29 11:50:00,24.58,24.59,24.56,24.56,21200.0,20.2513,20.2596,20.2349,20.2349,21200.0
2015-05-29 11:55:00,24.56,24.6,24.56,24.58,24400.0,20.2349,20.2678,20.2349,20.2513,24400.0
2015-05-29 12:00:00,24.58,24.61,24.58,24.59,68400.0,20.2513,20.2761,20.2513,20.2596,68400.0
2015-05-29 12:05:00,24.59,24.59,24.54,24.54,27400.0,20.2596,20.2596,20.2184,20.2184,27400.0
2015-05-29 12:10:00,24.54,24.54,24.5,24.51,13400.0,20.2184,20.2184,20.1854,20.1937,13400.0
2015-05-29 12:15:00,24.52,24.53,24.5,24.5,28600.0,20.2019,20.2101,20.1854,20.1854,28600.0
2015-05-29 12:20:00,24.51,24.53,24.5,24.52,19800.0,20.1937,20.2101,20.1854,20.2019,19800.0
2015-05-29 12:25:00,24.52,24.57,24.52,24.57,19600.0,20.2019,20.2431,20.2019,20.2431,19600.0
2015-05-29 12:30:00,24.57,24.63,24.57,24.63,15000.0,20.2431,20.2925,20.2431,20.2925,15000.0
2015-05-29 12:35:00,24.61,24.64,24.61,24.64,16600.0,20.2761,20.3008,20.2761,20.3008,16600.0
2015-05-29 12:40:00,24.64,24.65,24.63,24.64,22000.0,20.3008,20.309,20.2925,20.3008,22000.0
2015-05-29 12:45:00,24.63,24.64,24.62,24.62,10800.0,20.2925,20.3008,20.2843,20.2843,10800.0
2015-05-29 12:50:00,24.61,24.61,24.58,24.59,8200.0,20.2761,20.2761,20.2513,20.2596,8200.0
2015-05-29 12:55:00,24.6,24.63,24.6,24.61,15800.0,20.2678,20.2925,20.2678,20.2761,15800.0
2015-05-29 13:00:00,24.61,24.63,24.61,24.63,11200.0,20.2761,20.2925,20.2761,20.2925,11200.0
2015-05-29 13:05:00,24.63,24.63,24.6,24.61,13400.0,20.2925,20.2925,20.2678,20.2761,13400.0
2015-05-29 13:10:00,24.6,24.61,24.59,24.61,13600.0,20.2678,20.2761,20.2596,20.2761,13600.0
2015-05-29 13:15:00,24.61,24.64,24.6,24.63,17800.0,20.2761,20.3008,20.2678,20.2925,17800.0
2015-05-29 13:20:00,24.63,24.67,24.63,24.66,32000.0,20.2925,20.3255,20.2925,20.3173,32000.0
2015-05-29 13:25:00,24.66,24.67,24.66,24.66,10200.0,20.3173,20.3255,20.3173,20.3173,10200.0
2015-05-29 13:30:00,24.66,24.67,24.65,24.66,18400.0,20.3173,20.3255,20.309,20.3173,18400.0
2015-05-29 13:35:00,24.66,24.67,24.66,24.66,13200.0,20.3173,20.3255,20.3173,20.3173,13200.0
2015-05-29 13:40:00,24.66,24.67,24.65,24.67,18600.0,20.3173,20.3255,20.309,20.3255,18600.0
2015-05-29 13:45:00,24.67,24.68,24.66,24.68,21800.0,20.3255,20.3337,20.3173,20.3337,21800.0
2015-05-29 13:50:00,24.67,24.68,24.66,24.66,16800.0,20.3255,20.3337,20.3173,20.3173,16800.0
2015-05-29 13:55:00,24.66,24.7,24.66,24.68,47000.0,20.3173,20.3502,20.3173,20.3337,47000.0
2015-05-29 14:00:00,24.68,24.68,24.65,24.65,155200.0,20.3337,20.3337,20.309,20.309,155200.0
2015-05-29 14:05:00,24.65,24.66,24.65,24.65,13800.0,20.309,20.3173,20.309,20.309,13800.0
2015-05-29 14:10:00,24.65,24.68,24.65,24.67,27600.0,20.309,20.3337,20.309,20.3255,27600.0
2015-05-29 14:15:00,24.67,24.67,24.64,24.64,22000.0,20.3255,20.3255,20.3008,20.3008,22000.0
2015-05-29 14:20:00,24.64,24.67,24.64,24.66,75400.0,20.3008,20.3255,20.3008,20.3173,75400.0
2015-05-29 14:25:00,24.66,24.68,24.65,24.66,54200.0,20.3173,20.3337,20.309,20.3173,54200.0
2015-05-29 14:30:00,24.66,24.72,24.65,24.68,76600.0,20.3173,20.3667,20.309,20.3337,76600.0
2015-05-29 14:35:00,24.68,24.71,24.65,24.65,53200.0,20.3337,20.3584,20.309,20.309,53200.0
2015-05-29 14:40:00,24.65,24.65,24.6,24.62,21000.0,20.309,20.309,20.2678,20.2843,21000.0
2015-05-29 14:45:00,24.61,24.61,24.59,24.59,26800.0,20.2761,20.2761,20.2596,20.2596,26800.0
2015-05-29 14:50:00,24.58,24.6,24.58,24.6,23400.0,20.2513,20.2678,20.2513,20.2678,23400.0
2015-05-29 14:55:00,24.61,24.63,24.58,24.61,23800.0,20.2761,20.2925,20.2513,20.2761,23800.0
2015-05-29 15:00:00,24.61,24.64,24.6,24.63,25000.0,20.2761,20.3008,20.2678,20.2925,25000.0
2015-05-29 15:05:00,24.63,24.68,24.61,24.67,37800.0,20.2925,20.3337,20.2761,20.3255,37800.0
2015-05-29 15:10:00,24.68,24.68,24.65,24.66,35800.0,20.3337,20.3337,20.309,20.3173,35800.0
2015-05-29 15:15:00,24.66,24.66,24.61,24.61,42400.0,20.3173,20.3173,20.2761,20.2761,42400.0
2015-05-29 15:20:00,24.61,24.63,24.6,24.63,33600.0,20.2761,20.2925,20.2678,20.2925,33600.0
2015-05-29 15:25:00,24.63,24.64,24.62,24.63,30000.0,20.2925,20.3008,20.2843,20.2925,30000.0
2015-05-29 15:30:00,24.63,24.66,24.6,24.61,41800.0,20.2925,20.3173,20.2678,20.2761,41800.0
2015-05-29 15:35:00,24.61,24.62,24.6,24.61,43200.0,20.2761,20.2843,20.2678,20.2761,43200.0
2015-05-29 15:40:00,24.61,24.63,24.61,24.61,62600.0,20.2761,20.2925,20.2761,20.2761,62600.0
2015-05-29 15:45:00,24.61,24.62,24.6,24.62,55800.0,20.2761,20.2843,20.2678,20.2843,55800.0
2015-05-29 15:50:00,24.61,24.62,24.59,24.6,81800.0,20.2761,20.2843,20.2596,20.2678,81800.0
2015-05-29 15:55:00,24.6,24.61,24.56,24.56,151400.0,20.2678,20.2761,20.2349,20.2349,151400.0
2015-06-01 09:30:00,24.63,24.75,24.62,24.7,58000.0,20.2925,20.3914,20.2843,20.3502,58000.0
2015-06-01 09:35:00,24.7,24.74,24.68,24.7,38976.0,20.3502,20.3832,20.3337,20.3502,38976.0
2015-06-01 09:40:00,24.68,24.69,24.61,24.61,27246.0,20.3337,20.342,20.2761,20.2761,27246.0
2015-06-01 09:45:00,24.61,24.66,24.56,24.58,34500.0,20.2761,20.3173,20.2349,20.2513,34500.0
2015-06-01 09:50:00,24.56,24.59,24.53,24.58,16940.0,20.2349,20.2596,20.2101,20.2513,16940.0
2015-06-01 09:55:00,24.57,24.61,24.55,24.55,14234.0,20.2431,20.2761,20.2266,20.2266,14234.0
2015-06-01 10:00:00,24.56,24.6,24.55,24.56,18580.0,20.2349,20.2678,20.2266,20.2349,18580.0
2015-06-01 10:05:00,24.56,24.63,24.56,24.58,15314.0,20.2349,20.2925,20.2349,20.2513,15314.0
2015-06-01 10:10:00,24.59,24.59,24.5,24.5,22280.0,20.2596,20.2596,20.1854,20.1854,22280.0
2015-06-01 10:15:00,24.47,24.48,24.43,24.43,17066.0,20.1607,20.1689,20.1278,20.1278,17066.0
2015-06-01 10:20:00,24.42,24.52,24.42,24.5,14200.0,20.1195,20.2019,20.1195,20.1854,14200.0
2015-06-01 10:25:00,24.5,24.55,24.46,24.53,42122.0,20.1854,20.2266,20.1525,20.2101,42122.0
2015-06-01 10:30:00,24.52,24.56,24.48,24.52,17512.0,20.2019,20.2349,20.1689,20.2019,17512.0
2015-06-01 10:35:00,24.53,24.53,24.48,24.51,16000.0,20.2101,20.2101,20.1689,20.1937,16000.0
2015-06-01 10:40:00,24.5,24.5,24.48,24.49,16168.0,20.1854,20.1854,20.1689,20.1772,16168.0
2015-06-01 10:45:00,24.49,24.55,24.46,24.54,15114.0,20.1772,20.2266,20.1525,20.2184,15114.0
2015-06-01 10:50:00,24.54,24.57,24.54,24.55,8172.0,20.2184,20.2431,20.2184,20.2266,8172.0
2015-06-01 10:55:00,24.55,24.61,24.53,24.61,57688.0,20.2266,20.2761,20.2101,20.2761,57688.0
2015-06-01 11:00:00,24.61,24.63,24.59,24.63,10642.0,20.2761,20.2925,20.2596,20.2925,10642.0
2015-06-01 11:05:00,24.63,24.63,24.58,24.58,13468.0,20.2925,20.2925,20.2513,20.2513,13468.0
2015-06-01 11:10:00,24.58,24.61,24.58,24.59,13956.0,20.2513,20.2761,20.2513,20.2596,13956.0
2015-06-01 11:15:00,24.59,24.59,24.54,24.58,22344.0,20.2596,20.2596,20.2184,20.2513,22344.0
2015-06-01 11:20:00,24.57,24.62,24.57,24.61,16774.0,20.2431,20.2843,20.2431,20.2761,16774.0
2015-06-01 11:25:00,24.63,24.63,24.56,24.57,15610.0,20.2925,20.2925,20.2349,20.2431,15610.0
2015-06-01 11:30:00,24.57,24.6,24.57,24.57,9200.0,20.2431,20.2678,20.2431,20.2431,9200.0
2015-06-01 11:35:00,24.57,24.58,24.56,24.58,18702.0,20.2431,20.2513,20.2349,20.2513,18702.0
2015-06-01 11:40:00,24.59,24.6,24.57,24.59,20730.0,20.2596,20.2678,20.2431,20.2596,20730.0
2015-06-01 11:45:00,24.58,24.6,24.56,24.56,19560.0,20.2513,20.2678,20.2349,20.2349,19560.0
2015-06-01 11:50:00,24.55,24.57,24.54,24.57,8710.0,20.2266,20.2431,20.2184,20.2431,8710.0
2015-06-01 11:55:00,24.56,24.57,24.53,24.54,13936.0,20.2349,20.2431,20.2101,20.2184,13936.0
2015-06-01 12:00:00,24.54,24.62,24.54,24.61,16122.0,20.2184,20.2843,20.2184,20.2761,16122.0
2015-06-01 12:05:00,24.61,24.62,24.59,24.62,9662.0,20.2761,20.2843,20.2596,20.2843,9662.0
2015-06-01 12:10:00,24.61,24.61,24.58,24.58,17350.0,20.2761,20.2761,20.2513,20.2513,17350.0
2015-06-01 12:15:00,24.59,24.67,24.59,24.67,20372.0,20.2596,20.3255,20.2596,20.3255,20372.0
2015-06-01 12:20:00,24.67,24.68,24.64,24.65,14422.0,20.3255,20.3337,20.3008,20.309,14422.0
2015-06-01 12:25:00,24.66,24.69,24.65,24.68,22044.0,20.3173,20.342,20.309,20.3337,22044.0
2015-06-01 12:30:00,24.68,24.7,24.68,24.68,12656.0,20.3337,20.3502,20.3337,20.3337,12656.0
2015-06-01 12:35:00,24.68,24.69,24.66,24.66,17358.0,20.3337,20.342,20.3173,20.3173,17358.0
2015-06-01 12:40:00,24.66,24.67,24.66,24.66,10000.0,20.3173,20.3255,20.3173,20.3173,10000.0
2015-06-01 12:45:00,24.67,24.68,24.66,24.68,14626.0,20.3255,20.3337,20.3173,20.3337,14626.0
2015-06-01 12:50:00,24.67,24.71,24.67,24.7,15860.0,20.3255,20.3584,20.3255,20.3502,15860.0
2015-06-01 12:55:00,24.7,24.72,24.69,24.72,21400.0,20.3502,20.3667,20.342,20.3667,21400.0
2015-06-01 13:00:00,24.72,24.73,24.72,24.72,23332.0,20.3667,20.3749,20.3667,20.3667,23332.0
2015-06-01 13:05:00,24.72,24.72,24.7,24.72,15240.0,20.3667,20.3667,20.3502,20.3667,15240.0
2015-06-01 13:10:00,24.71,24.71,24.68,24.68,11714.0,20.3584,20.3584,20.3337,20.3337,11714.0
2015-06-01 13:15:00,24.68,24.68,24.64,24.65,15970.0,20.3337,20.3337,20.3008,20.309,15970.0
2015-06-01 13:20:00,24.65,24.66,24.62,24.64,14568.0,20.309,20.3173,20.2843,20.3008,14568.0
2015-06-01 13:25:00,24.65,24.66,24.64,24.65,12220.0,20.309,20.3173,20.3008,20.309,12220.0
2015-06-01 13:30:00,24.65,24.67,24.65,24.65,12350.0,20.309,20.3255,20.309,20.309,12350.0
2015-06-01 13:35:00,24.65,24.65,24.63,24.63,11600.0,20.309,20.309,20.2925,20.2925,11600.0
2015-06-01 13:40:00,24.63,24.66,24.63,24.66,14800.0,20.2925,20.3173,20.2925,20.3173,14800.0
2015-06-01 13:45:00,24.66,24.67,24.65,24.65,15474.0,20.3173,20.3255,20.309,20.309,15474.0
2015-06-01 13:50:00,24.67,24.67,24.63,24.64,8834.0,20.3255,20.3255,20.2925,20.3008,8834.0
2015-06-01 13:55:00,24.63,24.65,24.63,24.65,11000.0,20.2925,20.309,20.2925,20.309,11000.0
2015-06-01 14:00:00,24.66,24.67,24.65,24.65,35284.0,20.3173,20.3255,20.309,20.309,35284.0
2015-06-01 14:05:00,24.65,24.66,24.64,24.65,13200.0,20.309,20.3173,20.3008,20.309,13200.0
2015-06-01 14:10:00,24.65,24.66,24.64,24.64,10496.0,20.309,20.3173,20.3008,20.3008,10496.0
2015-06-01 14:15:00,24.65,24.66,24.64,24.65,12600.0,20.309,20.3173,20.3008,20.309,12600.0
2015-06-01 14:20:00,24.64,24.67,24.64,24.67,18924.0,20.3008,20.3255,20.3008,20.3255,18924.0
2015-06-01 14:25:00,24.67,24.67,24.65,24.66,11172.0,20.3255,20.3255,20.309,20.3173,11172.0
2015-06-01 14:30:00,24.65,24.66,24.63,24.63,14436.0,20.309,20.3173,20.2925,20.2925,14436.0
2015-06-01 14:35:00,24.64,24.64,24.62,24.62,10078.0,20.3008,20.3008,20.2843,20.2843,10078.0
2015-06-01 14:40:00,24.61,24.65,24.61,24.65,17822.0,20.2761,20.309,20.2761,20.309,17822.0
2015-06-01 14:45:00,24.65,24.67,24.64,24.65,16154.0,20.309,20.3255,20.3008,20.309,16154.0
2015-06-01 14:50:00,24.65,24.65,24.62,24.64,12234.0,20.309,20.309,20.2843,20.3008,12234.0
2015-06-01 14:55:00,24.65,24.65,24.62,24.63,37316.0,20.309,20.309,20.2843,20.2925,37316.0
2015-06-01 15:00:00,24.64,24.67,24.63,24.65,62150.0,20.3008,20.3255,20.2925,20.309,62150.0
2015-06-01 15:05:00,24.64,24.65,24.63,24.65,14240.0,20.3008,20.309,20.2925,20.309,14240.0
2015-06-01 15:10:00,24.65,24.65,24.63,24.65,18658.0,20.309,20.309,20.2925,20.309,18658.0
2015-06-01 15:15:00,24.65,24.65,24.64,24.64,18570.0,20.309,20.309,20.3008,20.3008,18570.0
2015-06-01 15:20:00,24.64,24.64,24.63,24.63,18624.0,20.3008,20.3008,20.2925,20.2925,18624.0
2015-06-01 15:25:00,24.64,24.65,24.62,24.64,21030.0,20.3008,20.309,20.2843,20.3008,21030.0
2015-06-01 15:30:00,24.64,24.64,24.59,24.61,34528.0,20.3008,20.3008,20.2596,20.2761,34528.0
2015-06-01 15:35:00,24.61,24.61,24.58,24.58,24968.0,20.2761,20.2761,20.2513,20.2513,24968.0
2015-06-01 15:40:00,24.58,24.63,24.58,24.61,61436.0,20.2513,20.2925,20.2513,20.2761,61436.0
2015-06-01 15:45:00,24.61,24.61,24.6,24.61,39074.0,20.2761,20.2761,20.2678,20.2761,39074.0
2015-06-01 15:50:00,24.61,24.61,24.55,24.56,152784.0,20.2761,20.2761,20.2266,20.2349,152784.0
2015-06-01 15:55:00,24.56,24.57,24.53,24.55,205824.0,20.2349,20.2431,20.2101,20.2266,205824.0
2015-06-02 09:30:00,24.34,24.36,24.11,24.3,58834.0,20.0536,20.0701,19.8641,20.0206,58834.0
2015-06-02 09:35:00,24.32,24.32,24.25,24.28,28494.0,20.0371,20.0371,19.9795,20.0042,28494.0
2015-06-02 09:40:00,24.29,24.31,24.25,24.3,34792.0,20.0124,20.0289,19.9795,20.0206,34792.0
2015-06-02 09:45:00,24.28,24.29,24.23,24.23,10674.0,20.0042,20.0124,19.963,19.963,10674.0
2015-06-02 09:50:00,24.22,24.25,24.2,24.25,14794.0,19.9547,19.9795,19.9383,19.9795,14794.0
2015-06-02 09:55:00,24.25,24.29,24.24,24.29,10496.0,19.9795,20.0124,19.9712,20.0124,10496.0
2015-06-02 10:00:00,24.28,24.29,24.22,24.27,19946.0,20.0042,20.0124,19.9547,19.9959,19946.0
2015-06-02 10:05:00,24.28,24.31,24.25,24.28,13978.0,20.0042,20.0289,19.9795,20.0042,13978.0
2015-06-02 10:10:00,24.3,24.34,24.28,24.28,8210.0,20.0206,20.0536,20.0042,20.0042,8210.0
2015-06-02 10:15:00,24.3,24.32,24.26,24.26,8580.0,20.0206,20.0371,19.9877,19.9877,8580.0
2015-06-02 10:20:00,24.28,24.3,24.27,24.29,17364.0,20.0042,20.0206,19.9959,20.0124,17364.0
2015-06-02 10:25:00,24.3,24.3,24.24,24.24,21942.0,20.0206,20.0206,19.9712,19.9712,21942.0
2015-06-02 10:30:00,24.24,24.25,24.21,24.22,7200.0,19.9712,19.9795,19.9465,19.9547,7200.0
2015-06-02 10:35:00,24.22,24.28,24.22,24.27,19326.0,19.9547,20.0042,19.9547,19.9959,19326.0
2015-06-02 10:40:00,24.26,24.27,24.24,24.24,7350.0,19.9877,19.9959,19.9712,19.9712,7350.0
2015-06-02 10:45:00,24.25,24.28,24.24,24.25,8060.0,19.9795,20.0042,19.9712,19.9795,8060.0
2015-06-02 10:50:00,24.27,24.27,24.22,24.23,14436.0,19.9959,19.9959,19.9547,19.963,14436.0
2015-06-02 10:55:00,24.22,24.22,24.16,24.16,10420.0,19.9547,19.9547,19.9053,19.9053,10420.0
2015-06-02 11:00:00,24.17,24.2,24.16,24.18,18602.0,19.9135,19.9383,19.9053,19.9218,18602.0
2015-06-02 11:05:00,24.18,24.26,24.18,24.25,21496.0,19.9218,19.9877,19.9218,19.9795,21496.0
2015-06-02 11:10:00,24.25,24.27,24.25,24.25,11844.0,19.9795,19.9959,19.9795,19.9795,11844.0
2015-06-02 11:15:00,24.27,24.27,24.22,24.23,11086.0,19.9959,19.9959,19.9547,19.963,11086.0
2015-06-02 11:20:00,24.23,24.25,24.22,24.25,5000.0,19.963,19.9795,19.9547,19.9795,5000.0
2015-06-02 11:25:00,24.24,24.25,24.21,24.22,9490.0,19.9712,19.9795,19.9465,19.9547,9490.0
2015-06-02 11:30:00,24.22,24.24,24.21,24.24,13062.0,19.9547,19.9712,19.9465,19.9712,13062.0
2015-06-02 11:35:00,24.24,24.28,24.24,24.25,10318.0,19.9712,20.0042,19.9712,19.9795,10318.0
2015-06-02 11:40:00,24.27,24.29,24.27,24.28,11496.0,19.9959,20.0124,19.9959,20.0042,11496.0
2015-06-02 11:45:00,24.29,24.29,24.27,24.29,14286.0,20.0124,20.0124,19.9959,20.0124,14286.0
2015-06-02 11:50:00,24.29,24.3,24.28,24.29,9600.0,20.0124,20.0206,20.0042,20.0124,9600.0
2015-06-02 11:55:00,24.29,24.3,24.27,24.3,12366.0,20.0124,20.0206,19.9959,20.0206,12366.0
2015-06-02 12:00:00,24.29,24.36,24.27,24.33,34632.0,20.0124,20.0701,19.9959,20.0454,34632.0
2015-06-02 12:05:00,24.33,24.34,24.31,24.31,20986.0,20.0454,20.0536,20.0289,20.0289,20986.0
2015-06-02 12:10:00,24.32,24.32,24.28,24.28,14350.0,20.0371,20.0371,20.0042,20.0042,14350.0
2015-06-02 12:15:00,24.29,24.29,24.27,24.28,8600.0,20.0124,20.0124,19.9959,20.0042,8600.0
2015-06-02 12:20:00,24.28,24.32,24.28,24.28,8000.0,20.0042,20.0371,20.0042,20.0042,8000.0
2015-06-02 12:25:00,24.29,24.29,24.27,24.28,6108.0,20.0124,20.0124,19.9959,20.0042,6108.0
2015-06-02 12:30:00,24.28,24.3,24.27,24.28,7478.0,20.0042,20.0206,19.9959,20.0042,7478.0
2015-06-02 12:35:00,24.29,24.3,24.27,24.28,30400.0,20.0124,20.0206,19.9959,20.0042,30400.0
2015-06-02 12:40:00,24.29,24.3,24.27,24.28,6622.0,20.0124,20.0206,19.9959,20.0042,6622.0
2015-06-02 12:45:00,24.28,24.3,24.27,24.3,13952.0,20.0042,20.0206,19.9959,20.0206,13952.0
2015-06-02 12:50:00,24.3,24.31,24.28,24.28,15920.0,20.0206,20.0289,20.0042,20.0042,15920.0
2015-06-02 12:55:00,24.29,24.31,24.29,24.29,6600.0,20.0124,20.0289,20.0124,20.0124,6600.0
2015-06-02 13:00:00,24.29,24.3,24.29,24.29,6000.0,20.0124,20.0206,20.0124,20.0124,6000.0
2015-06-02 13:05:00,24.29,24.3,24.28,24.29,6200.0,20.0124,20.0206,20.0042,20.0124,6200.0
2015-06-02 13:10:00,24.29,24.3,24.28,24.29,10594.0,20.0124,20.0206,20.0042,20.0124,10594.0
2015-06-02 13:15:00,24.28,24.3,24.28,24.28,17860.0,20.0042,20.0206,20.0042,20.0042,17860.0
2015-06-02 13:20:00,24.28,24.3,24.28,24.28,12284.0,20.0042,20.0206,20.0042,20.0042,12284.0
2015-06-02 13:25:00,24.28,24.3,24.26,24.28,13766.0,20.0042,20.0206,19.9877,20.0042,13766.0
2015-06-02 13:30:00,24.28,24.29,24.26,24.26,4200.0,20.0042,20.0124,19.9877,19.9877,4200.0
2015-06-02 13:35:00,24.27,24.28,24.26,24.28,8900.0,19.9959,20.0042,19.9877,20.0042,8900.0
2015-06-02 13:40:00,24.28,24.3,24.28,24.29,20344.0,20.0042,20.0206,20.0042,20.0124,20344.0
2015-06-02 13:45:00,24.3,24.31,24.29,24.3,18034.0,20.0206,20.0289,20.0124,20.0206,18034.0
2015-06-02 13:50:00,24.3,24.32,24.29,24.31,18528.0,20.0206,20.0371,20.0124,20.0289,18528.0
2015-06-02 13:55:00,24.31,24.34,24.31,24.33,21966.0,20.0289,20.0536,20.0289,20.0454,21966.0
2015-06-02 14:00:00,24.33,24.38,24.33,24.36,94570.0,20.0454,20.0866,20.0454,20.0701,94570.0
2015-06-02 14:05:00,24.36,24.38,24.36,24.36,38564.0,20.0701,20.0866,20.0701,20.0701,38564.0
2015-06-02 14:10:00,24.36,24.37,24.35,24.36,98736.0,20.0701,20.0783,20.0618,20.0701,98736.0
2015-06-02 14:15:00,24.36,24.38,24.31,24.32,70252.0,20.0701,20.0866,20.0289,20.0371,70252.0
2015-06-02 14:20:00,24.32,24.32,24.3,24.3,24508.0,20.0371,20.0371,20.0206,20.0206,24508.0
2015-06-02 14:25:00,24.3,24.3,24.27,24.27,33126.0,20.0206,20.0206,19.9959,19.9959,33126.0
2015-06-02 14:30:00,24.28,24.28,24.26,24.27,11078.0,20.0042,20.0042,19.9877,19.9959,11078.0
2015-06-02 14:35:00,24.27,24.27,24.22,24.22,28724.0,19.9959,19.9959,19.9547,19.9547,28724.0
2015-06-02 14:40:00,24.22,24.23,24.21,24.21,25960.0,19.9547,19.963,19.9465,19.9465,25960.0
2015-06-02 14:45:00,24.21,24.21,24.17,24.17,29150.0,19.9465,19.9465,19.9135,19.9135,29150.0
2015-06-02 14:50:00,24.17,24.18,24.17,24.18,22800.0,19.9135,19.9218,19.9135,19.9218,22800.0
2015-06-02 14:55:00,24.18,24.23,24.17,24.22,16040.0,19.9218,19.963,19.9135,19.9547,16040.0
2015-06-02 15:00:00,24.23,24.23,24.22,24.22,27150.0,19.963,19.963,19.9547,19.9547,27150.0
2015-06-02 15:05:00,24.22,24.22,24.18,24.18,18422.0,19.9547,19.9547,19.9218,19.9218,18422.0
2015-06-02 15:10:00,24.19,24.2,24.18,24.18,32802.0,19.93,19.9383,19.9218,19.9218,32802.0
2015-06-02 15:15:00,24.18,24.19,24.18,24.18,39018.0,19.9218,19.93,19.9218,19.9218,39018.0
2015-06-02 15:20:00,24.18,24.2,24.18,24.18,19602.0,19.9218,19.9383,19.9218,19.9218,19602.0
2015-06-02 15:25:00,24.18,24.2,24.18,24.18,23120.0,19.9218,19.9383,19.9218,19.9218,23120.0
2015-06-02 15:30:00,24.18,24.2,24.16,24.2,57662.0,19.9218,19.9383,19.9053,19.9383,57662.0
2015-06-02 15:35:00,24.21,24.21,24.16,24.17,53950.0,19.9465,19.9465,19.9053,19.9135,53950.0
2015-06-02 15:40:00,24.17,24.18,24.17,24.18,27224.0,19.9135,19.9218,19.9135,19.9218,27224.0
2015-06-02 15:45:00,24.17,24.18,24.14,24.17,87870.0,19.9135,19.9218,19.8888,19.9135,87870.0
2015-06-02 15:50:00,24.17,24.18,24.15,24.15,88308.0,19.9135,19.9218,19.8971,19.8971,88308.0
2015-06-02 15:55:00,24.16,24.17,24.14,24.14,193382.0,19.9053,19.9135,19.8888,19.8888,193382.0
2015-06-03 09:30:00,24.27,24.33,24.18,24.2,30100.0,19.9959,20.0454,19.9218,19.9383,30100.0
2015-06-03 09:35:00,24.17,24.21,24.14,24.17,8058.0,19.9135,19.9465,19.8888,19.9135,8058.0
2015-06-03 09:40:00,24.14,24.24,24.14,24.22,17972.0,19.8888,19.9712,19.8888,19.9547,17972.0
2015-06-03 09:45:00,24.22,24.26,24.18,24.24,14342.0,19.9547,19.9877,19.9218,19.9712,14342.0
2015-06-03 09:50:00,24.25,24.25,24.18,24.22,15498.0,19.9795,19.9795,19.9218,19.9547,15498.0
2015-06-03 09:55:00,24.21,24.25,24.2,24.21,14074.0,19.9465,19.9795,19.9383,19.9465,14074.0
2015-06-03 10:00:00,24.21,24.21,24.14,24.18,22222.0,19.9465,19.9465,19.8888,19.9218,22222.0
2015-06-03 10:05:00,24.18,24.2,24.15,24.18,12352.0,19.9218,19.9383,19.8971,19.9218,12352.0
2015-06-03 10:10:00,24.19,24.3,24.19,24.3,21464.0,19.93,20.0206,19.93,20.0206,21464.0
2015-06-03 10:15:00,24.3,24.33,24.29,24.31,19772.0,20.0206,20.0454,20.0124,20.0289,19772.0
2015-06-03 10:20:00,24.31,24.34,24.3,24.32,11562.0,20.0289,20.0536,20.0206,20.0371,11562.0
2015-06-03 10:25:00,24.31,24.32,24.3,24.32,7500.0,20.0289,20.0371,20.0206,20.0371,7500.0
2015-06-03 10:30:00,24.33,24.34,24.29,24.29,13716.0,20.0454,20.0536,20.0124,20.0124,13716.0
2015-06-03 10:35:00,24.29,24.29,24.25,24.25,11068.0,20.0124,20.0124,19.9795,19.9795,11068.0
2015-06-03 10:40:00,24.24,24.28,24.24,24.28,14166.0,19.9712,20.0042,19.9712,20.0042,14166.0
2015-06-03 10:45:00,24.28,24.3,24.27,24.3,10592.0,20.0042,20.0206,19.9959,20.0206,10592.0
2015-06-03 10:50:00,24.3,24.31,24.28,24.3,6782.0,20.0206,20.0289,20.0042,20.0206,6782.0
2015-06-03 10:55:00,24.3,24.3,24.28,24.28,8844.0,20.0206,20.0206,20.0042,20.0042,8844.0
2015-06-03 11:00:00,24.28,24.3,24.28,24.28,6774.0,20.0042,20.0206,20.0042,20.0042,6774.0
2015-06-03 11:05:00,24.25,24.25,24.23,24.24,12666.0,19.9795,19.9795,19.963,19.9712,12666.0
2015-06-03 11:10:00,24.24,24.25,24.23,24.23,11650.0,19.9712,19.9795,19.963,19.963,11650.0
2015-06-03 11:15:00,24.23,24.24,24.2,24.24,6268.0,19.963,19.9712,19.9383,19.9712,6268.0
2015-06-03 11:20:00,24.23,24.23,24.22,24.22,3664.0,19.963,19.963,19.9547,19.9547,3664.0
2015-06-03 11:25:00,24.22,24.23,24.21,24.21,10302.0,19.9547,19.963,19.9465,19.9465,10302.0
2015-06-03 11:30:00,24.22,24.25,24.22,24.24,11534.0,19.9547,19.9795,19.9547,19.9712,11534.0
2015-06-03 11:35:00,24.24,24.24,24.21,24.21,12614.0,19.9712,19.9712,19.9465,19.9465,12614.0
2015-06-03 11:40:00,24.2,24.2,24.17,24.18,12978.0,19.9383,19.9383,19.9135,19.9218,12978.0
2015-06-03 11:45:00,24.18,24.2,24.18,24.18,9090.0,19.9218,19.9383,19.9218,19.9218,9090.0
2015-06-03 11:50:00,24.18,24.18,24.11,24.14,11636.0,19.9218,19.9218,19.8641,19.8888,11636.0
2015-06-03 11:55:00,24.14,24.15,24.14,24.15,5080.0,19.8888,19.8971,19.8888,19.8971,5080.0
2015-06-03 12:00:00,24.14,24.16,24.14,24.15,7658.0,19.8888,19.9053,19.8888,19.8971,7658.0
2015-06-03 12:05:00,24.16,24.17,24.11,24.13,6342.0,19.9053,19.9135,19.8641,19.8806,6342.0
2015-06-03 12:10:00,24.14,24.15,24.11,24.11,5800.0,19.8888,19.8971,19.8641,19.8641,5800.0
2015-06-03 12:15:00,24.13,24.14,24.12,24.12,6210.0,19.8806,19.8888,19.8723,19.8723,6210.0
2015-06-03 12:20:00,24.11,24.12,24.08,24.09,25270.0,19.8641,19.8723,19.8394,19.8476,25270.0
2015-06-03 12:25:00,24.1,24.11,24.08,24.11,10414.0,19.8559,19.8641,19.8394,19.8641,10414.0
2015-06-03 12:30:00,24.11,24.11,24.06,24.07,10862.0,19.8641,19.8641,19.8229,19.8312,10862.0
2015-06-03 12:35:00,24.07,24.1,24.07,24.09,6276.0,19.8312,19.8559,19.8312,19.8476,6276.0
2015-06-03 12:40:00,24.09,24.09,24.07,24.08,11906.0,19.8476,19.8476,19.8312,19.8394,11906.0
2015-06-03 12:45:00,24.08,24.09,24.06,24.07,9438.0,19.8394,19.8476,19.8229,19.8312,9438.0
2015-06-03 12:50:00,24.07,24.08,24.05,24.08,17306.0,19.8312,19.8394,19.8147,19.8394,17306.0
2015-06-03 12:55:00,24.08,24.09,24.07,24.09,8812.0,19.8394,19.8476,19.8312,19.8476,8812.0
2015-06-03 13:00:00,24.1,24.11,24.08,24.08,8442.0,19.8559,19.8641,19.8394,19.8394,8442.0
2015-06-03 13:05:00,24.09,24.1,24.09,24.1,7412.0,19.8476,19.8559,19.8476,19.8559,7412.0
2015-06-03 13:10:00,24.1,24.11,24.08,24.11,7400.0,19.8559,19.8641,19.8394,19.8641,7400.0
2015-06-03 13:15:00,24.11,24.12,24.1,24.11,6936.0,19.8641,19.8723,19.8559,19.8641,6936.0
2015-06-03 13:20:00,24.11,24.11,24.08,24.08,9234.0,19.8641,19.8641,19.8394,19.8394,9234.0
2015-06-03 13:25:00,24.08,24.09,24.08,24.09,6122.0,19.8394,19.8476,19.8394,19.8476,6122.0
2015-06-03 13:30:00,24.09,24.09,24.07,24.08,14760.0,19.8476,19.8476,19.8312,19.8394,14760.0
2015-06-03 13:35:00,24.09,24.1,24.08,24.08,11336.0,19.8476,19.8559,19.8394,19.8394,11336.0
2015-06-03 13:40:00,24.08,24.1,24.05,24.05,12492.0,19.8394,19.8559,19.8147,19.8147,12492.0
2015-06-03 13:45:00,24.05,24.06,24.05,24.06,5842.0,19.8147,19.8229,19.8147,19.8229,5842.0
2015-06-03 13:50:00,24.06,24.08,24.05,24.06,27650.0,19.8229,19.8394,19.8147,19.8229,27650.0
2015-06-03 13:55:00,24.06,24.07,24.05,24.06,18190.0,19.8229,19.8312,19.8147,19.8229,18190.0
2015-06-03 14:00:00,24.06,24.09,24.06,24.07,10896.0,19.8229,19.8476,19.8229,19.8312,10896.0
2015-06-03 14:05:00,24.07,24.09,24.07,24.08,11548.0,19.8312,19.8476,19.8312,19.8394,11548.0
2015-06-03 14:10:00,24.08,24.1,24.08,24.1,11886.0,19.8394,19.8559,19.8394,19.8559,11886.0
2015-06-03 14:15:00,24.1,24.1,24.09,24.1,7976.0,19.8559,19.8559,19.8476,19.8559,7976.0
2015-06-03 14:20:00,24.1,24.13,24.1,24.13,26646.0,19.8559,19.8806,19.8559,19.8806,26646.0
2015-06-03 14:25:00,24.12,24.14,24.09,24.09,57524.0,19.8723,19.8888,19.8476,19.8476,57524.0
2015-06-03 14:30:00,24.09,24.1,24.08,24.09,36528.0,19.8476,19.8559,19.8394,19.8476,36528.0
2015-06-03 14:35:00,24.1,24.12,24.1,24.11,20578.0,19.8559,19.8723,19.8559,19.8641,20578.0
2015-06-03 14:40:00,24.11,24.11,24.11,24.11,13972.0,19.8641,19.8641,19.8641,19.8641,13972.0
2015-06-03 14:45:00,24.11,24.11,24.1,24.1,11532.0,19.8641,19.8641,19.8559,19.8559,11532.0
2015-06-03 14:50:00,24.11,24.11,24.1,24.11,17444.0,19.8641,19.8641,19.8559,19.8641,17444.0
2015-06-03 14:55:00,24.11,24.11,24.09,24.09,23312.0,19.8641,19.8641,19.8476,19.8476,23312.0
2015-06-03 15:00:00,24.09,24.11,24.09,24.09,12218.0,19.8476,19.8641,19.8476,19.8476,12218.0
2015-06-03 15:05:00,24.09,24.11,24.09,24.1,7900.0,19.8476,19.8641,19.8476,19.8559,7900.0
2015-06-03 15:10:00,24.1,24.11,24.08,24.08,17740.0,19.8559,19.8641,19.8394,19.8394,17740.0
2015-06-03 15:15:00,24.08,24.08,24.02,24.03,17060.0,19.8394,19.8394,19.79,19.7982,17060.0
2015-06-03 15:20:00,24.03,24.06,24.03,24.05,15866.0,19.7982,19.8229,19.7982,19.8147,15866.0
2015-06-03 15:25:00,24.05,24.06,24.03,24.04,21020.0,19.8147,19.8229,19.7982,19.8064,21020.0
2015-06-03 15:30:00,24.04,24.05,24.03,24.04,28748.0,19.8064,19.8147,19.7982,19.8064,28748.0
2015-06-03 15:35:00,24.04,24.06,24.04,24.05,31982.0,19.8064,19.8229,19.8064,19.8147,31982.0
2015-06-03 15:40:00,24.05,24.05,24.04,24.05,20728.0,19.8147,19.8147,19.8064,19.8147,20728.0
2015-06-03 15:45:00,24.05,24.05,24.0,24.03,54478.0,19.8147,19.8147,19.7735,19.7982,54478.0
2015-06-03 15:50:00,24.03,24.05,24.02,24.03,49812.0,19.7982,19.8147,19.79,19.7982,49812.0
2015-06-03 15:55:00,24.02,24.03,23.99,24.01,123212.0,19.79,19.7982,19.7652,19.7817,123212.0
2015-06-04 09:30:00,23.84,24.19,23.8,23.8,96184.0,19.6417,19.93,19.6087,19.6087,96184.0
2015-06-04 09:35:00,23.78,23.83,23.7,23.82,66218.0,19.5922,19.6334,19.5263,19.6252,66218.0
2015-06-04 09:40:00,23.82,23.86,23.81,23.81,34476.0,19.6252,19.6581,19.6169,19.6169,34476.0
2015-06-04 09:45:00,23.82,23.82,23.71,23.73,61122.0,19.6252,19.6252,19.5346,19.551,61122.0
2015-06-04 09:50:00,23.72,23.74,23.68,23.73,44500.0,19.5428,19.5593,19.5098,19.551,44500.0
2015-06-04 09:55:00,23.74,23.77,23.72,23.74,21114.0,19.5593,19.584,19.5428,19.5593,21114.0
2015-06-04 10:00:00,23.74,23.8,23.73,23.78,43320.0,19.5593,19.6087,19.551,19.5922,43320.0
2015-06-04 10:05:00,23.78,23.78,23.73,23.75,28900.0,19.5922,19.5922,19.551,19.5675,28900.0
2015-06-04 10:10:00,23.75,23.75,23.7,23.7,52846.0,19.5675,19.5675,19.5263,19.5263,52846.0
2015-06-04 10:15:00,23.71,23.72,23.7,23.71,32716.0,19.5346,19.5428,19.5263,19.5346,32716.0
2015-06-04 10:20:00,23.71,23.73,23.68,23.68,29226.0,19.5346,19.551,19.5098,19.5098,29226.0
2015-06-04 10:25:00,23.68,23.71,23.67,23.71,42154.0,19.5098,19.5346,19.5016,19.5346,42154.0
2015-06-04 10:30:00,23.71,23.75,23.71,23.74,65728.0,19.5346,19.5675,19.5346,19.5593,65728.0
2015-06-04 10:35:00,23.74,23.76,23.73,23.75,35666.0,19.5593,19.5757,19.551,19.5675,35666.0
2015-06-04 10:40:00,23.75,23.84,23.75,23.84,39688.0,19.5675,19.6417,19.5675,19.6417,39688.0
2015-06-04 10:45:00,23.84,23.84,23.75,23.79,140284.0,19.6417,19.6417,19.5675,19.6005,140284.0
2015-06-04 10:50:00,23.79,23.84,23.79,23.83,22090.0,19.6005,19.6417,19.6005,19.6334,22090.0
2015-06-04 10:55:00,23.83,23.84,23.81,23.82,19020.0,19.6334,19.6417,19.6169,19.6252,19020.0
2015-06-04 11:00:00,23.81,23.81,23.77,23.79,11790.0,19.6169,19.6169,19.584,19.6005,11790.0
2015-06-04 11:05:00,23.78,23.78,23.74,23.75,16884.0,19.5922,19.5922,19.5593,19.5675,16884.0
2015-06-04 11:10:00,23.75,23.78,23.74,23.78,47172.0,19.5675,19.5922,19.5593,19.5922,47172.0
2015-06-04 11:15:00,23.78,23.79,23.77,23.77,11028.0,19.5922,19.6005,19.584,19.584,11028.0
2015-06-04 11:20:00,23.78,23.8,23.75,23.8,21774.0,19.5922,19.6087,19.5675,19.6087,21774.0
2015-06-04 11:25:00,23.8,23.85,23.8,23.83,38790.0,19.6087,19.6499,19.6087,19.6334,38790.0
2015-06-04 11:30:00,23.84,23.84,23.78,23.78,23750.0,19.6417,19.6417,19.5922,19.5922,23750.0
2015-06-04 11:35:00,23.79,23.79,23.77,23.78,31400.0,19.6005,19.6005,19.584,19.5922,31400.0
2015-06-04 11:40:00,23.79,23.81,23.75,23.75,93698.0,19.6005,19.6169,19.5675,19.5675,93698.0
2015-06-04 11:45:00,23.74,23.75,23.72,23.74,29516.0,19.5593,19.5675,19.5428,19.5593,29516.0
2015-06-04 11:50:00,23.74,23.78,23.74,23.75,18628.0,19.5593,19.5922,19.5593,19.5675,18628.0
2015-06-04 11:55:00,23.76,23.77,23.73,23.75,31344.0,19.5757,19.584,19.551,19.5675,31344.0
2015-06-04 12:00:00,23.75,23.77,23.75,23.77,19200.0,19.5675,19.584,19.5675,19.584,19200.0
2015-06-04 12:05:00,23.76,23.76,23.74,23.75,11918.0,19.5757,19.5757,19.5593,19.5675,11918.0
2015-06-04 12:10:00,23.75,23.77,23.75,23.75,12760.0,19.5675,19.584,19.5675,19.5675,12760.0
2015-06-04 12:15:00,23.75,23.79,23.75,23.77,16060.0,19.5675,19.6005,19.5675,19.584,16060.0
2015-06-04 12:20:00,23.77,23.77,23.74,23.75,22428.0,19.584,19.584,19.5593,19.5675,22428.0
2015-06-04 12:25:00,23.75,23.76,23.75,23.75,10660.0,19.5675,19.5757,19.5675,19.5675,10660.0
2015-06-04 12:30:00,23.74,23.79,23.74,23.78,34818.0,19.5593,19.6005,19.5593,19.5922,34818.0
2015-06-04 12:35:00,23.78,23.79,23.74,23.75,30242.0,19.5922,19.6005,19.5593,19.5675,30242.0
2015-06-04 12:40:00,23.75,23.75,23.72,23.74,19756.0,19.5675,19.5675,19.5428,19.5593,19756.0
2015-06-04 12:45:00,23.75,23.78,23.75,23.77,11800.0,19.5675,19.5922,19.5675,19.584,11800.0
2015-06-04 12:50:00,23.75,23.77,23.75,23.75,8026.0,19.5675,19.584,19.5675,19.5675,8026.0
2015-06-04 12:55:00,23.75,23.76,23.72,23.72,15000.0,19.5675,19.5757,19.5428,19.5428,15000.0
2015-06-04 13:00:00,23.73,23.73,23.7,23.71,16168.0,19.551,19.551,19.5263,19.5346,16168.0
2015-06-04 13:05:00,23.72,23.72,23.67,23.68,24402.0,19.5428,19.5428,19.5016,19.5098,24402.0
2015-06-04 13:10:00,23.7,23.72,23.68,23.7,14710.0,19.5263,19.5428,19.5098,19.5263,14710.0
2015-06-04 13:15:00,23.7,23.7,23.64,23.65,40952.0,19.5263,19.5263,19.4769,19.4851,40952.0
2015-06-04 13:20:00,23.65,23.66,23.62,23.63,18308.0,19.4851,19.4934,19.4604,19.4686,18308.0
2015-06-04 13:25:00,23.63,23.64,23.61,23.62,23982.0,19.4686,19.4769,19.4522,19.4604,23982.0
2015-06-04 13:30:00,23.61,23.63,23.6,23.62,25946.0,19.4522,19.4686,19.4439,19.4604,25946.0
2015-06-04 13:35:00,23.63,23.63,23.6,23.61,29412.0,19.4686,19.4686,19.4439,19.4522,29412.0
2015-06-04 13:40:00,23.61,23.62,23.6,23.61,21818.0,19.4522,19.4604,19.4439,19.4522,21818.0
2015-06-04 13:45:00,23.61,23.61,23.57,23.59,26836.0,19.4522,19.4522,19.4192,19.4357,26836.0
2015-06-04 13:50:00,23.58,23.61,23.58,23.6,16616.0,19.4274,19.4522,19.4274,19.4439,16616.0
2015-06-04 13:55:00,23.6,23.64,23.6,23.64,52716.0,19.4439,19.4769,19.4439,19.4769,52716.0
2015-06-04 14:00:00,23.64,23.65,23.63,23.63,23170.0,19.4769,19.4851,19.4686,19.4686,23170.0
2015-06-04 14:05:00,23.64,23.64,23.6,23.61,11554.0,19.4769,19.4769,19.4439,19.4522,11554.0
2015-06-04 14:10:00,23.61,23.67,23.6,23.66,17174.0,19.4522,19.5016,19.4439,19.4934,17174.0
2015-06-04 14:15:00,23.66,23.67,23.65,23.66,16322.0,19.4934,19.5016,19.4851,19.4934,16322.0
2015-06-04 14:20:00,23.66,23.7,23.66,23.68,21346.0,19.4934,19.5263,19.4934,19.5098,21346.0
2015-06-04 14:25:00,23.68,23.68,23.64,23.65,8982.0,19.5098,19.5098,19.4769,19.4851,8982.0
2015-06-04 14:30:00,23.65,23.65,23.63,23.64,21174.0,19.4851,19.4851,19.4686,19.4769,21174.0
2015-06-04 14:35:00,23.63,23.64,23.61,23.63,16992.0,19.4686,19.4769,19.4522,19.4686,16992.0
2015-06-04 14:40:00,23.63,23.65,23.62,23.62,11116.0,19.4686,19.4851,19.4604,19.4604,11116.0
2015-06-04 14:45:00,23.61,23.64,23.61,23.63,25424.0,19.4522,19.4769,19.4522,19.4686,25424.0
2015-06-04 14:50:00,23.64,23.66,23.63,23.65,17400.0,19.4769,19.4934,19.4686,19.4851,17400.0
2015-06-04 14:55:00,23.65,23.66,23.64,23.65,15392.0,19.4851,19.4934,19.4769,19.4851,15392.0
2015-06-04 15:00:00,23.65,23.7,23.65,23.7,36200.0,19.4851,19.5263,19.4851,19.5263,36200.0
2015-06-04 15:05:00,23.7,23.7,23.67,23.67,70272.0,19.5263,19.5263,19.5016,19.5016,70272.0
2015-06-04 15:10:00,23.67,23.67,23.65,23.66,18714.0,19.5016,19.5016,19.4851,19.4934,18714.0
2015-06-04 15:15:00,23.65,23.66,23.6,23.61,50072.0,19.4851,19.4934,19.4439,19.4522,50072.0
2015-06-04 15:20:00,23.61,23.62,23.6,23.61,22100.0,19.4522,19.4604,19.4439,19.4522,22100.0
2015-06-04 15:25:00,23.6,23.63,23.6,23.61,27288.0,19.4439,19.4686,19.4439,19.4522,27288.0
2015-06-04 15:30:00,23.6,23.63,23.6,23.61,63860.0,19.4439,19.4686,19.4439,19.4522,63860.0
2015-06-04 15:35:00,23.61,23.61,23.6,23.61,40580.0,19.4522,19.4522,19.4439,19.4522,40580.0
2015-06-04 15:40:00,23.61,23.64,23.61,23.64,71100.0,19.4522,19.4769,19.4522,19.4769,71100.0
2015-06-04 15:45:00,23.64,23.65,23.63,23.65,64064.0,19.4769,19.4851,19.4686,19.4851,64064.0
2015-06-04 15:50:00,23.65,23.65,23.61,23.63,153854.0,19.4851,19.4851,19.4522,19.4686,153854.0
2015-06-04 15:55:00,23.62,23.66,23.61,23.65,161716.0,19.4604,19.4934,19.4522,19.4851,161716.0
2015-06-05 09:30:00,23.57,23.68,23.5,23.64,33982.0,19.4192,19.5098,19.3615,19.4769,33982.0
2015-06-05 09:35:00,23.61,23.61,23.5,23.55,18462.0,19.4522,19.4522,19.3615,19.4027,18462.0
2015-06-05 09:40:00,23.55,23.59,23.52,23.55,49310.0,19.4027,19.4357,19.378,19.4027,49310.0
2015-06-05 09:45:00,23.55,23.58,23.5,23.51,40280.0,19.4027,19.4274,19.3615,19.3698,40280.0
2015-06-05 09:50:00,23.52,23.56,23.49,23.56,27254.0,19.378,19.411,19.3533,19.411,27254.0
2015-06-05 09:55:00,23.56,23.68,23.54,23.67,64620.0,19.411,19.5098,19.3945,19.5016,64620.0
2015-06-05 10:00:00,23.68,23.75,23.68,23.75,46222.0,19.5098,19.5675,19.5098,19.5675,46222.0
2015-06-05 10:05:00,23.74,23.74,23.7,23.7,24330.0,19.5593,19.5593,19.5263,19.5263,24330.0
2015-06-05 10:10:00,23.69,23.69,23.66,23.68,14900.0,19.5181,19.5181,19.4934,19.5098,14900.0
2015-06-05 10:15:00,23.68,23.7,23.66,23.7,34966.0,19.5098,19.5263,19.4934,19.5263,34966.0
2015-06-05 10:20:00,23.71,23.77,23.71,23.76,16284.0,19.5346,19.584,19.5346,19.5757,16284.0
2015-06-05 10:25:00,23.77,23.78,23.74,23.74,19128.0,19.584,19.5922,19.5593,19.5593,19128.0
2015-06-05 10:30:00,23.75,23.75,23.73,23.74,29900.0,19.5675,19.5675,19.551,19.5593,29900.0
2015-06-05 10:35:00,23.74,23.79,23.74,23.78,18912.0,19.5593,19.6005,19.5593,19.5922,18912.0
2015-06-05 10:40:00,23.78,23.78,23.72,23.72,11926.0,19.5922,19.5922,19.5428,19.5428,11926.0
2015-06-05 10:45:00,23.72,23.72,23.68,23.68,8012.0,19.5428,19.5428,19.5098,19.5098,8012.0
2015-06-05 10:50:00,23.68,23.68,23.65,23.68,6060.0,19.5098,19.5098,19.4851,19.5098,6060.0
2015-06-05 10:55:00,23.68,23.69,23.66,23.68,14562.0,19.5098,19.5181,19.4934,19.5098,14562.0
2015-06-05 11:00:00,23.68,23.71,23.67,23.71,8170.0,19.5098,19.5346,19.5016,19.5346,8170.0
2015-06-05 11:05:00,23.72,23.73,23.7,23.7,13528.0,19.5428,19.551,19.5263,19.5263,13528.0
2015-06-05 11:10:00,23.72,23.74,23.72,23.73,11710.0,19.5428,19.5593,19.5428,19.551,11710.0
2015-06-05 11:15:00,23.72,23.75,23.7,23.75,8350.0,19.5428,19.5675,19.5263,19.5675,8350.0
2015-06-05 11:20:00,23.75,23.77,23.75,23.75,5278.0,19.5675,19.584,19.5675,19.5675,5278.0
2015-06-05 11:25:00,23.74,23.75,23.72,23.75,9116.0,19.5593,19.5675,19.5428,19.5675,9116.0
2015-06-05 11:30:00,23.75,23.75,23.7,23.7,8000.0,19.5675,19.5675,19.5263,19.5263,8000.0
2015-06-05 11:35:00,23.7,23.71,23.68,23.71,9700.0,19.5263,19.5346,19.5098,19.5346,9700.0
2015-06-05 11:40:00,23.71,23.72,23.71,23.71,7232.0,19.5346,19.5428,19.5346,19.5346,7232.0
2015-06-05 11:45:00,23.71,23.73,23.69,23.73,8536.0,19.5346,19.551,19.5181,19.551,8536.0
2015-06-05 11:50:00,23.72,23.75,23.71,23.74,9670.0,19.5428,19.5675,19.5346,19.5593,9670.0
2015-06-05 11:55:00,23.75,23.75,23.73,23.75,13416.0,19.5675,19.5675,19.551,19.5675,13416.0
2015-06-05 12:00:00,23.74,23.74,23.72,23.72,7060.0,19.5593,19.5593,19.5428,19.5428,7060.0
2015-06-05 12:05:00,23.73,23.74,23.72,23.74,9906.0,19.551,19.5593,19.5428,19.5593,9906.0
2015-06-05 12:10:00,23.74,23.75,23.73,23.75,9400.0,19.5593,19.5675,19.551,19.5675,9400.0
2015-06-05 12:15:00,23.75,23.75,23.75,23.75,8896.0,19.5675,19.5675,19.5675,19.5675,8896.0
2015-06-05 12:20:00,23.75,23.77,23.73,23.73,17500.0,19.5675,19.584,19.551,19.551,17500.0
2015-06-05 12:25:00,23.73,23.74,23.71,23.71,9078.0,19.551,19.5593,19.5346,19.5346,9078.0
2015-06-05 12:30:00,23.71,23.71,23.69,23.7,5150.0,19.5346,19.5346,19.5181,19.5263,5150.0
2015-06-05 12:35:00,23.7,23.71,23.69,23.7,11800.0,19.5263,19.5346,19.5181,19.5263,11800.0
2015-06-05 12:40:00,23.69,23.74,23.68,23.73,19232.0,19.5181,19.5593,19.5098,19.551,19232.0
2015-06-05 12:45:00,23.72,23.72,23.71,23.72,4814.0,19.5428,19.5428,19.5346,19.5428,4814.0
2015-06-05 12:50:00,23.72,23.74,23.72,23.74,5000.0,19.5428,19.5593,19.5428,19.5593,5000.0
2015-06-05 12:55:00,23.74,23.74,23.72,23.72,6080.0,19.5593,19.5593,19.5428,19.5428,6080.0
2015-06-05 13:00:00,23.72,23.72,23.71,23.72,16602.0,19.5428,19.5428,19.5346,19.5428,16602.0
2015-06-05 13:05:00,23.72,23.74,23.72,23.73,16748.0,19.5428,19.5593,19.5428,19.551,16748.0
2015-06-05 13:10:00,23.73,23.74,23.72,23.72,6198.0,19.551,19.5593,19.5428,19.5428,6198.0
2015-06-05 13:15:00,23.73,23.73,23.7,23.72,9268.0,19.551,19.551,19.5263,19.5428,9268.0
2015-06-05 13:20:00,23.72,23.73,23.72,23.73,9140.0,19.5428,19.551,19.5428,19.551,9140.0
2015-06-05 13:25:00,23.73,23.74,23.72,23.74,17332.0,19.551,19.5593,19.5428,19.5593,17332.0
2015-06-05 13:30:00,23.74,23.75,23.74,23.74,9930.0,19.5593,19.5675,19.5593,19.5593,9930.0
2015-06-05 13:35:00,23.74,23.75,23.74,23.75,14400.0,19.5593,19.5675,19.5593,19.5675,14400.0
2015-06-05 13:40:00,23.75,23.75,23.74,23.75,10194.0,19.5675,19.5675,19.5593,19.5675,10194.0
2015-06-05 13:45:00,23.75,23.75,23.74,23.74,11036.0,19.5675,19.5675,19.5593,19.5593,11036.0
2015-06-05 13:50:00,23.75,23.75,23.74,23.75,9200.0,19.5675,19.5675,19.5593,19.5675,9200.0
2015-06-05 13:55:00,23.75,23.75,23.74,23.74,11654.0,19.5675,19.5675,19.5593,19.5593,11654.0
2015-06-05 14:00:00,23.74,23.76,23.74,23.76,11692.0,19.5593,19.5757,19.5593,19.5757,11692.0
2015-06-05 14:05:00,23.75,23.75,23.75,23.75,10454.0,19.5675,19.5675,19.5675,19.5675,10454.0
2015-06-05 14:10:00,23.76,23.78,23.75,23.76,12158.0,19.5757,19.5922,19.5675,19.5757,12158.0
2015-06-05 14:15:00,23.76,23.78,23.76,23.78,35782.0,19.5757,19.5922,19.5757,19.5922,35782.0
2015-06-05 14:20:00,23.78,23.78,23.75,23.75,20090.0,19.5922,19.5922,19.5675,19.5675,20090.0
2015-06-05 14:25:00,23.75,23.75,23.72,23.73,17620.0,19.5675,19.5675,19.5428,19.551,17620.0
2015-06-05 14:30:00,23.73,23.75,23.73,23.75,11552.0,19.551,19.5675,19.551,19.5675,11552.0
2015-06-05 14:35:00,23.75,23.77,23.75,23.77,21574.0,19.5675,19.584,19.5675,19.584,21574.0
2015-06-05 14:40:00,23.77,23.77,23.75,23.75,33292.0,19.584,19.584,19.5675,19.5675,33292.0
2015-06-05 14:45:00,23.74,23.75,23.74,23.74,11690.0,19.5593,19.5675,19.5593,19.5593,11690.0
2015-06-05 14:50:00,23.75,23.78,23.75,23.78,12726.0,19.5675,19.5922,19.5675,19.5922,12726.0
2015-06-05 14:55:00,23.78,23.78,23.74,23.75,16026.0,19.5922,19.5922,19.5593,19.5675,16026.0
2015-06-05 15:00:00,23.75,23.77,23.75,23.75,17282.0,19.5675,19.584,19.5675,19.5675,17282.0
2015-06-05 15:05:00,23.75,23.77,23.75,23.75,18902.0,19.5675,19.584,19.5675,19.5675,18902.0
2015-06-05 15:10:00,23.75,23.75,23.73,23.75,15786.0,19.5675,19.5675,19.551,19.5675,15786.0
2015-06-05 15:15:00,23.75,23.75,23.73,23.73,20136.0,19.5675,19.5675,19.551,19.551,20136.0
2015-06-05 15:20:00,23.73,23.74,23.72,23.73,26224.0,19.551,19.5593,19.5428,19.551,26224.0
2015-06-05 15:25:00,23.73,23.74,23.72,23.73,23226.0,19.551,19.5593,19.5428,19.551,23226.0
2015-06-05 15:30:00,23.73,23.76,23.73,23.76,89206.0,19.551,19.5757,19.551,19.5757,89206.0
2015-06-05 15:35:00,23.75,23.75,23.72,23.73,31798.0,19.5675,19.5675,19.5428,19.551,31798.0
2015-06-05 15:40:00,23.73,23.74,23.72,23.74,36032.0,19.551,19.5593,19.5428,19.5593,36032.0
2015-06-05 15:45:00,23.74,23.75,23.73,23.75,31182.0,19.5593,19.5675,19.551,19.5675,31182.0
2015-06-05 15:50:00,23.74,23.75,23.74,23.75,37386.0,19.5593,19.5675,19.5593,19.5675,37386.0
2015-06-05 15:55:00,23.75,23.75,23.73,23.74,100546.0,19.5675,19.5675,19.551,19.5593,100546.0
2015-06-08 09:30:00,23.68,23.79,23.63,23.66,23652.0,19.5098,19.6005,19.4686,19.4934,23652.0
2015-06-08 09:35:00,23.64,23.7,23.64,23.68,3600.0,19.4769,19.5263,19.4769,19.5098,3600.0
2015-06-08 09:40:00,23.68,23.68,23.6,23.6,14018.0,19.5098,19.5098,19.4439,19.4439,14018.0
2015-06-08 09:45:00,23.6,23.63,23.59,23.61,8100.0,19.4439,19.4686,19.4357,19.4522,8100.0
2015-06-08 09:50:00,23.61,23.61,23.54,23.57,12638.0,19.4522,19.4522,19.3945,19.4192,12638.0
2015-06-08 09:55:00,23.57,23.57,23.55,23.56,8192.0,19.4192,19.4192,19.4027,19.411,8192.0
2015-06-08 10:00:00,23.55,23.56,23.53,23.56,4650.0,19.4027,19.411,19.3862,19.411,4650.0
2015-06-08 10:05:00,23.56,23.56,23.53,23.55,6026.0,19.411,19.411,19.3862,19.4027,6026.0
2015-06-08 10:10:00,23.55,23.55,23.52,23.54,10824.0,19.4027,19.4027,19.378,19.3945,10824.0
2015-06-08 10:15:00,23.53,23.53,23.5,23.53,8560.0,19.3862,19.3862,19.3615,19.3862,8560.0
2015-06-08 10:20:00,23.52,23.57,23.52,23.55,11222.0,19.378,19.4192,19.378,19.4027,11222.0
2015-06-08 10:25:00,23.54,23.54,23.51,23.52,4884.0,19.3945,19.3945,19.3698,19.378,4884.0
2015-06-08 10:30:00,23.52,23.56,23.51,23.55,14276.0,19.378,19.411,19.3698,19.4027,14276.0
2015-06-08 10:35:00,23.54,23.54,23.52,23.52,4600.0,19.3945,19.3945,19.378,19.378,4600.0
2015-06-08 10:40:00,23.53,23.54,23.53,23.53,5214.0,19.3862,19.3945,19.3862,19.3862,5214.0
2015-06-08 10:45:00,23.53,23.54,23.52,23.52,6392.0,19.3862,19.3945,19.378,19.378,6392.0
2015-06-08 10:50:00,23.52,23.53,23.5,23.5,22100.0,19.378,19.3862,19.3615,19.3615,22100.0
2015-06-08 10:55:00,23.5,23.53,23.5,23.51,5876.0,19.3615,19.3862,19.3615,19.3698,5876.0
2015-06-08 11:00:00,23.52,23.54,23.51,23.53,7400.0,19.378,19.3945,19.3698,19.3862,7400.0
2015-06-08 11:05:00,23.52,23.54,23.5,23.54,23800.0,19.378,19.3945,19.3615,19.3945,23800.0
2015-06-08 11:10:00,23.53,23.53,23.49,23.51,13400.0,19.3862,19.3862,19.3533,19.3698,13400.0
2015-06-08 11:15:00,23.51,23.53,23.5,23.53,29412.0,19.3698,19.3862,19.3615,19.3862,29412.0
2015-06-08 11:20:00,23.53,23.55,23.53,23.53,10860.0,19.3862,19.4027,19.3862,19.3862,10860.0
2015-06-08 11:25:00,23.53,23.53,23.49,23.49,25356.0,19.3862,19.3862,19.3533,19.3533,25356.0
2015-06-08 11:30:00,23.49,23.5,23.48,23.49,21716.0,19.3533,19.3615,19.3451,19.3533,21716.0
2015-06-08 11:35:00,23.49,23.49,23.47,23.47,8964.0,19.3533,19.3533,19.3368,19.3368,8964.0
2015-06-08 11:40:00,23.46,23.47,23.44,23.47,5850.0,19.3286,19.3368,19.3121,19.3368,5850.0
2015-06-08 11:45:00,23.47,23.47,23.45,23.45,10424.0,19.3368,19.3368,19.3203,19.3203,10424.0
2015-06-08 11:50:00,23.45,23.45,23.41,23.41,9476.0,19.3203,19.3203,19.2874,19.2874,9476.0
2015-06-08 11:55:00,23.42,23.43,23.41,23.43,21048.0,19.2956,19.3039,19.2874,19.3039,21048.0
2015-06-08 12:00:00,23.43,23.44,23.42,23.42,14458.0,19.3039,19.3121,19.2956,19.2956,14458.0
2015-06-08 12:05:00,23.42,23.43,23.41,23.43,7690.0,19.2956,19.3039,19.2874,19.3039,7690.0
2015-06-08 12:10:00,23.43,23.46,23.43,23.45,20542.0,19.3039,19.3286,19.3039,19.3203,20542.0
2015-06-08 12:15:00,23.44,23.45,23.43,23.44,7898.0,19.3121,19.3203,19.3039,19.3121,7898.0
2015-06-08 12:20:00,23.45,23.45,23.41,23.42,7268.0,19.3203,19.3203,19.2874,19.2956,7268.0
2015-06-08 12:25:00,23.42,23.43,23.41,23.43,6172.0,19.2956,19.3039,19.2874,19.3039,6172.0
2015-06-08 12:30:00,23.43,23.45,23.42,23.45,5600.0,19.3039,19.3203,19.2956,19.3203,5600.0
2015-06-08 12:35:00,23.45,23.45,23.42,23.42,4800.0,19.3203,19.3203,19.2956,19.2956,4800.0
2015-06-08 12:40:00,23.41,23.41,23.4,23.4,12694.0,19.2874,19.2874,19.2791,19.2791,12694.0
2015-06-08 12:45:00,23.4,23.4,23.38,23.39,3846.0,19.2791,19.2791,19.2627,19.2709,3846.0
2015-06-08 12:50:00,23.38,23.39,23.36,23.37,6510.0,19.2627,19.2709,19.2462,19.2544,6510.0
2015-06-08 12:55:00,23.36,23.36,23.34,23.35,15162.0,19.2462,19.2462,19.2297,19.2379,15162.0
2015-06-08 13:00:00,23.35,23.36,23.33,23.35,53674.0,19.2379,19.2462,19.2215,19.2379,53674.0
2015-06-08 13:05:00,23.36,23.39,23.35,23.37,60060.0,19.2462,19.2709,19.2379,19.2544,60060.0
2015-06-08 13:10:00,23.38,23.38,23.36,23.36,35292.0,19.2627,19.2627,19.2462,19.2462,35292.0
2015-06-08 13:15:00,23.36,23.38,23.36,23.36,46898.0,19.2462,19.2627,19.2462,19.2462,46898.0
2015-06-08 13:20:00,23.36,23.38,23.35,23.36,43396.0,19.2462,19.2627,19.2379,19.2462,43396.0
2015-06-08 13:25:00,23.36,23.36,23.34,23.35,17948.0,19.2462,19.2462,19.2297,19.2379,17948.0
2015-06-08 13:30:00,23.34,23.34,23.3,23.31,19068.0,19.2297,19.2297,19.1968,19.205,19068.0
2015-06-08 13:35:00,23.31,23.31,23.28,23.29,11628.0,19.205,19.205,19.1803,19.1885,11628.0
2015-06-08 13:40:00,23.3,23.33,23.29,23.32,23688.0,19.1968,19.2215,19.1885,19.2132,23688.0
2015-06-08 13:45:00,23.31,23.34,23.31,23.33,26858.0,19.205,19.2297,19.205,19.2215,26858.0
2015-06-08 13:50:00,23.32,23.33,23.31,23.31,15838.0,19.2132,19.2215,19.205,19.205,15838.0
2015-06-08 13:55:00,23.31,23.32,23.3,23.31,16400.0,19.205,19.2132,19.1968,19.205,16400.0
2015-06-08 14:00:00,23.31,23.31,23.29,23.3,11240.0,19.205,19.205,19.1885,19.1968,11240.0
2015-06-08 14:05:00,23.29,23.3,23.28,23.28,20964.0,19.1885,19.1968,19.1803,19.1803,20964.0
2015-06-08 14:10:00,23.29,23.29,23.27,23.27,23660.0,19.1885,19.1885,19.172,19.172,23660.0
2015-06-08 14:15:00,23.28,23.28,23.26,23.27,39468.0,19.1803,19.1803,19.1638,19.172,39468.0
2015-06-08 14:20:00,23.27,23.28,23.26,23.28,16460.0,19.172,19.1803,19.1638,19.1803,16460.0
2015-06-08 14:25:00,23.27,23.29,23.26,23.28,14442.0,19.172,19.1885,19.1638,19.1803,14442.0
2015-06-08 14:30:00,23.28,23.32,23.28,23.31,32130.0,19.1803,19.2132,19.1803,19.205,32130.0
2015-06-08 14:35:00,23.33,23.36,23.33,23.34,22566.0,19.2215,19.2462,19.2215,19.2297,22566.0
2015-06-08 14:40:00,23.33,23.36,23.33,23.34,28598.0,19.2215,19.2462,19.2215,19.2297,28598.0
2015-06-08 14:45:00,23.35,23.35,23.34,23.35,21858.0,19.2379,19.2379,19.2297,19.2379,21858.0
2015-06-08 14:50:00,23.35,23.39,23.34,23.35,95272.0,19.2379,19.2709,19.2297,19.2379,95272.0
2015-06-08 14:55:00,23.35,23.36,23.34,23.34,44294.0,19.2379,19.2462,19.2297,19.2297,44294.0
2015-06-08 15:00:00,23.35,23.35,23.33,23.33,63698.0,19.2379,19.2379,19.2215,19.2215,63698.0
2015-06-08 15:05:00,23.34,23.36,23.34,23.34,34736.0,19.2297,19.2462,19.2297,19.2297,34736.0
2015-06-08 15:10:00,23.33,23.34,23.32,23.33,25102.0,19.2215,19.2297,19.2132,19.2215,25102.0
2015-06-08 15:15:00,23.33,23.35,23.32,23.33,34292.0,19.2215,19.2379,19.2132,19.2215,34292.0
2015-06-08 15:20:00,23.33,23.34,23.3,23.31,27608.0,19.2215,19.2297,19.1968,19.205,27608.0
2015-06-08 15:25:00,23.3,23.32,23.29,23.3,29028.0,19.1968,19.2132,19.1885,19.1968,29028.0
2015-06-08 15:30:00,23.3,23.32,23.29,23.31,30188.0,19.1968,19.2132,19.1885,19.205,30188.0
2015-06-08 15:35:00,23.3,23.3,23.27,23.27,24404.0,19.1968,19.1968,19.172,19.172,24404.0
2015-06-08 15:40:00,23.28,23.3,23.28,23.29,26532.0,19.1803,19.1968,19.1803,19.1885,26532.0
2015-06-08 15:45:00,23.28,23.36,23.28,23.34,149302.0,19.1803,19.2462,19.1803,19.2297,149302.0
2015-06-08 15:50:00,23.34,23.36,23.32,23.33,154088.0,19.2297,19.2462,19.2132,19.2215,154088.0
2015-06-08 15:55:00,23.33,23.36,23.32,23.34,453714.0,19.2215,19.2462,19.2132,19.2297,453714.0
2015-06-09 09:30:00,22.95,23.36,22.13,23.26,71246.0,18.9084,19.2462,18.2328,19.1638,71246.0
2015-06-09 09:35:00,23.24,23.32,23.24,23.31,46906.0,19.1473,19.2132,19.1473,19.205,46906.0
2015-06-09 09:40:00,23.31,23.36,23.28,23.34,69772.0,19.205,19.2462,19.1803,19.2297,69772.0
2015-06-09 09:45:00,23.34,23.36,23.32,23.36,31286.0,19.2297,19.2462,19.2132,19.2462,31286.0
2015-06-09 09:50:00,23.36,23.4,23.35,23.4,86672.0,19.2462,19.2791,19.2379,19.2791,86672.0
2015-06-09 09:55:00,23.4,23.4,23.36,23.39,27414.0,19.2791,19.2791,19.2462,19.2709,27414.0
2015-06-09 10:00:00,23.38,23.39,23.34,23.36,22258.0,19.2627,19.2709,19.2297,19.2462,22258.0
2015-06-09 10:05:00,23.36,23.42,23.36,23.42,24922.0,19.2462,19.2956,19.2462,19.2956,24922.0
2015-06-09 10:10:00,23.42,23.43,23.39,23.41,25904.0,19.2956,19.3039,19.2709,19.2874,25904.0
2015-06-09 10:15:00,23.42,23.42,23.39,23.4,16518.0,19.2956,19.2956,19.2709,19.2791,16518.0
2015-06-09 10:20:00,23.4,23.41,23.37,23.38,23208.0,19.2791,19.2874,19.2544,19.2627,23208.0
2015-06-09 10:25:00,23.37,23.39,23.36,23.38,24152.0,19.2544,19.2709,19.2462,19.2627,24152.0
2015-06-09 10:30:00,23.38,23.39,23.35,23.39,36616.0,19.2627,19.2709,19.2379,19.2709,36616.0
2015-06-09 10:35:00,23.38,23.41,23.36,23.41,31608.0,19.2627,19.2874,19.2462,19.2874,31608.0
2015-06-09 10:40:00,23.4,23.43,23.4,23.43,13808.0,19.2791,19.3039,19.2791,19.3039,13808.0
2015-06-09 10:45:00,23.43,23.45,23.43,23.43,10878.0,19.3039,19.3203,19.3039,19.3039,10878.0
2015-06-09 10:50:00,23.43,23.48,23.43,23.48,25440.0,19.3039,19.3451,19.3039,19.3451,25440.0
2015-06-09 10:55:00,23.48,23.52,23.48,23.5,12042.0,19.3451,19.378,19.3451,19.3615,12042.0
2015-06-09 11:00:00,23.5,23.54,23.5,23.53,15950.0,19.3615,19.3945,19.3615,19.3862,15950.0
2015-06-09 11:05:00,23.53,23.54,23.5,23.52,9512.0,19.3862,19.3945,19.3615,19.378,9512.0
2015-06-09 11:10:00,23.52,23.57,23.52,23.57,19110.0,19.378,19.4192,19.378,19.4192,19110.0
2015-06-09 11:15:00,23.57,23.58,23.54,23.56,31448.0,19.4192,19.4274,19.3945,19.411,31448.0
2015-06-09 11:20:00,23.56,23.57,23.54,23.56,15112.0,19.411,19.4192,19.3945,19.411,15112.0
2015-06-09 11:25:00,23.57,23.58,23.55,23.55,37494.0,19.4192,19.4274,19.4027,19.4027,37494.0
2015-06-09 11:30:00,23.55,23.61,23.55,23.6,18746.0,19.4027,19.4522,19.4027,19.4439,18746.0
2015-06-09 11:35:00,23.6,23.6,23.57,23.59,7888.0,19.4439,19.4439,19.4192,19.4357,7888.0
2015-06-09 11:40:00,23.58,23.59,23.57,23.59,10194.0,19.4274,19.4357,19.4192,19.4357,10194.0
2015-06-09 11:45:00,23.59,23.59,23.57,23.57,10758.0,19.4357,19.4357,19.4192,19.4192,10758.0
2015-06-09 11:50:00,23.57,23.57,23.54,23.55,7424.0,19.4192,19.4192,19.3945,19.4027,7424.0
2015-06-09 11:55:00,23.55,23.55,23.52,23.53,6200.0,19.4027,19.4027,19.378,19.3862,6200.0
2015-06-09 12:00:00,23.53,23.53,23.51,23.52,8226.0,19.3862,19.3862,19.3698,19.378,8226.0
2015-06-09 12:05:00,23.52,23.56,23.5,23.56,25162.0,19.378,19.411,19.3615,19.411,25162.0
2015-06-09 12:10:00,23.55,23.56,23.5,23.5,12200.0,19.4027,19.411,19.3615,19.3615,12200.0
2015-06-09 12:15:00,23.5,23.51,23.49,23.51,47706.0,19.3615,19.3698,19.3533,19.3698,47706.0
2015-06-09 12:20:00,23.5,23.54,23.5,23.53,38386.0,19.3615,19.3945,19.3615,19.3862,38386.0
2015-06-09 12:25:00,23.53,23.54,23.52,23.53,10430.0,19.3862,19.3945,19.378,19.3862,10430.0
2015-06-09 12:30:00,23.53,23.53,23.52,23.53,10636.0,19.3862,19.3862,19.378,19.3862,10636.0
2015-06-09 12:35:00,23.53,23.53,23.5,23.51,9068.0,19.3862,19.3862,19.3615,19.3698,9068.0
2015-06-09 12:40:00,23.51,23.52,23.5,23.5,7000.0,19.3698,19.378,19.3615,19.3615,7000.0
2015-06-09 12:45:00,23.5,23.5,23.48,23.5,23412.0,19.3615,19.3615,19.3451,19.3615,23412.0
2015-06-09 12:50:00,23.5,23.52,23.5,23.5,11248.0,19.3615,19.378,19.3615,19.3615,11248.0
2015-06-09 12:55:00,23.5,23.51,23.5,23.5,85824.0,19.3615,19.3698,19.3615,19.3615,85824.0
2015-06-09 13:00:00,23.5,23.53,23.5,23.53,11952.0,19.3615,19.3862,19.3615,19.3862,11952.0
2015-06-09 13:05:00,23.52,23.53,23.51,23.53,36178.0,19.378,19.3862,19.3698,19.3862,36178.0
2015-06-09 13:10:00,23.52,23.55,23.52,23.55,27426.0,19.378,19.4027,19.378,19.4027,27426.0
2015-06-09 13:15:00,23.55,23.58,23.55,23.55,75458.0,19.4027,19.4274,19.4027,19.4027,75458.0
2015-06-09 13:20:00,23.55,23.56,23.54,23.54,14400.0,19.4027,19.411,19.3945,19.3945,14400.0
2015-06-09 13:25:00,23.53,23.55,23.52,23.55,18176.0,19.3862,19.4027,19.378,19.4027,18176.0
2015-06-09 13:30:00,23.55,23.55,23.53,23.53,5550.0,19.4027,19.4027,19.3862,19.3862,5550.0
2015-06-09 13:35:00,23.53,23.54,23.5,23.51,86314.0,19.3862,19.3945,19.3615,19.3698,86314.0
2015-06-09 13:40:00,23.5,23.52,23.49,23.49,6308.0,19.3615,19.378,19.3533,19.3533,6308.0
2015-06-09 13:45:00,23.49,23.5,23.48,23.48,12802.0,19.3533,19.3615,19.3451,19.3451,12802.0
2015-06-09 13:50:00,23.48,23.49,23.46,23.48,11866.0,19.3451,19.3533,19.3286,19.3451,11866.0
2015-06-09 13:55:00,23.48,23.49,23.47,23.49,8558.0,19.3451,19.3533,19.3368,19.3533,8558.0
2015-06-09 14:00:00,23.49,23.52,23.48,23.52,8274.0,19.3533,19.378,19.3451,19.378,8274.0
2015-06-09 14:05:00,23.51,23.54,23.51,23.53,38154.0,19.3698,19.3945,19.3698,19.3862,38154.0
2015-06-09 14:10:00,23.52,23.54,23.5,23.5,12854.0,19.378,19.3945,19.3615,19.3615,12854.0
2015-06-09 14:15:00,23.5,23.5,23.49,23.49,6200.0,19.3615,19.3615,19.3533,19.3533,6200.0
2015-06-09 14:20:00,23.49,23.5,23.48,23.5,16788.0,19.3533,19.3615,19.3451,19.3615,16788.0
2015-06-09 14:25:00,23.5,23.52,23.5,23.5,28432.0,19.3615,19.378,19.3615,19.3615,28432.0
2015-06-09 14:30:00,23.5,23.52,23.5,23.5,18302.0,19.3615,19.378,19.3615,19.3615,18302.0
2015-06-09 14:35:00,23.5,23.53,23.5,23.52,20630.0,19.3615,19.3862,19.3615,19.378,20630.0
2015-06-09 14:40:00,23.52,23.53,23.5,23.52,43698.0,19.378,19.3862,19.3615,19.378,43698.0
2015-06-09 14:45:00,23.53,23.54,23.52,23.53,39854.0,19.3862,19.3945,19.378,19.3862,39854.0
2015-06-09 14:50:00,23.53,23.53,23.52,23.53,54894.0,19.3862,19.3862,19.378,19.3862,54894.0
2015-06-09 14:55:00,23.53,23.53,23.52,23.53,26890.0,19.3862,19.3862,19.378,19.3862,26890.0
2015-06-09 15:00:00,23.53,23.53,23.5,23.5,57886.0,19.3862,19.3862,19.3615,19.3615,57886.0
2015-06-09 15:05:00,23.5,23.5,23.46,23.47,21756.0,19.3615,19.3615,19.3286,19.3368,21756.0
2015-06-09 15:10:00,23.47,23.48,23.46,23.48,19814.0,19.3368,19.3451,19.3286,19.3451,19814.0
2015-06-09 15:15:00,23.48,23.5,23.47,23.5,72372.0,19.3451,19.3615,19.3368,19.3615,72372.0
2015-06-09 15:20:00,23.5,23.5,23.46,23.48,27228.0,19.3615,19.3615,19.3286,19.3451,27228.0
2015-06-09 15:25:00,23.48,23.5,23.46,23.47,70184.0,19.3451,19.3615,19.3286,19.3368,70184.0
2015-06-09 15:30:00,23.47,23.48,23.45,23.46,31182.0,19.3368,19.3451,19.3203,19.3286,31182.0
2015-06-09 15:35:00,23.46,23.47,23.45,23.46,45398.0,19.3286,19.3368,19.3203,19.3286,45398.0
2015-06-09 15:40:00,23.46,23.48,23.46,23.48,62878.0,19.3286,19.3451,19.3286,19.3451,62878.0
2015-06-09 15:45:00,23.48,23.48,23.46,23.46,63338.0,19.3451,19.3451,19.3286,19.3286,63338.0
2015-06-09 15:50:00,23.46,23.46,23.44,23.45,118170.0,19.3286,19.3286,19.3121,19.3203,118170.0
2015-06-09 15:55:00,23.45,23.46,23.42,23.42,213160.0,19.3203,19.3286,19.2956,19.2956,213160.0
2015-06-10 09:30:00,23.5,23.54,23.48,23.51,33598.0,19.3615,19.3945,19.3451,19.3698,33598.0
2015-06-10 09:35:00,23.57,23.57,23.52,23.52,8982.0,19.4192,19.4192,19.378,19.378,8982.0
2015-06-10 09:40:00,23.54,23.56,23.48,23.56,6200.0,19.3945,19.411,19.3451,19.411,6200.0
2015-06-10 09:45:00,23.54,23.57,23.5,23.5,6622.0,19.3945,19.4192,19.3615,19.3615,6622.0
2015-06-10 09:50:00,23.51,23.55,23.5,23.53,9522.0,19.3698,19.4027,19.3615,19.3862,9522.0
2015-06-10 09:55:00,23.54,23.57,23.54,23.54,10762.0,19.3945,19.4192,19.3945,19.3945,10762.0
2015-06-10 10:00:00,23.54,23.59,23.54,23.59,13000.0,19.3945,19.4357,19.3945,19.4357,13000.0
2015-06-10 10:05:00,23.58,23.64,23.57,23.62,12900.0,19.4274,19.4769,19.4192,19.4604,12900.0
2015-06-10 10:10:00,23.64,23.65,23.64,23.64,7040.0,19.4769,19.4851,19.4769,19.4769,7040.0
2015-06-10 10:15:00,23.63,23.64,23.62,23.64,8600.0,19.4686,19.4769,19.4604,19.4769,8600.0
2015-06-10 10:20:00,23.66,23.66,23.64,23.65,20872.0,19.4934,19.4934,19.4769,19.4851,20872.0
2015-06-10 10:25:00,23.65,23.65,23.64,23.64,5150.0,19.4851,19.4851,19.4769,19.4769,5150.0
2015-06-10 10:30:00,23.65,23.67,23.63,23.65,9828.0,19.4851,19.5016,19.4686,19.4851,9828.0
2015-06-10 10:35:00,23.67,23.69,23.67,23.67,29454.0,19.5016,19.5181,19.5016,19.5016,29454.0
2015-06-10 10:40:00,23.67,23.69,23.67,23.69,24682.0,19.5016,19.5181,19.5016,19.5181,24682.0
2015-06-10 10:45:00,23.68,23.69,23.63,23.64,45218.0,19.5098,19.5181,19.4686,19.4769,45218.0
2015-06-10 10:50:00,23.64,23.65,23.63,23.65,8178.0,19.4769,19.4851,19.4686,19.4851,8178.0
2015-06-10 10:55:00,23.66,23.69,23.66,23.68,4200.0,19.4934,19.5181,19.4934,19.5098,4200.0
2015-06-10 11:00:00,23.69,23.7,23.66,23.67,10310.0,19.5181,19.5263,19.4934,19.5016,10310.0
2015-06-10 11:05:00,23.67,23.67,23.65,23.66,21586.0,19.5016,19.5016,19.4851,19.4934,21586.0
2015-06-10 11:10:00,23.66,23.73,23.63,23.7,19698.0,19.4934,19.551,19.4686,19.5263,19698.0
2015-06-10 11:15:00,23.71,23.74,23.7,23.71,35312.0,19.5346,19.5593,19.5263,19.5346,35312.0
2015-06-10 11:20:00,23.71,23.72,23.69,23.71,18774.0,19.5346,19.5428,19.5181,19.5346,18774.0
2015-06-10 11:25:00,23.7,23.7,23.68,23.7,9080.0,19.5263,19.5263,19.5098,19.5263,9080.0
2015-06-10 11:30:00,23.7,23.71,23.68,23.68,6864.0,19.5263,19.5346,19.5098,19.5098,6864.0
2015-06-10 11:35:00,23.69,23.69,23.68,23.68,10328.0,19.5181,19.5181,19.5098,19.5098,10328.0
2015-06-10 11:40:00,23.71,23.71,23.7,23.7,5310.0,19.5346,19.5346,19.5263,19.5263,5310.0
2015-06-10 11:45:00,23.7,23.71,23.7,23.71,7134.0,19.5263,19.5346,19.5263,19.5346,7134.0
2015-06-10 11:50:00,23.71,23.71,23.68,23.69,7600.0,19.5346,19.5346,19.5098,19.5181,7600.0
2015-06-10 11:55:00,23.7,23.71,23.68,23.7,11488.0,19.5263,19.5346,19.5098,19.5263,11488.0
2015-06-10 12:00:00,23.7,23.71,23.69,23.7,7792.0,19.5263,19.5346,19.5181,19.5263,7792.0
2015-06-10 12:05:00,23.7,23.73,23.68,23.68,24900.0,19.5263,19.551,19.5098,19.5098,24900.0
2015-06-10 12:10:00,23.69,23.69,23.68,23.68,1714.0,19.5181,19.5181,19.5098,19.5098,1714.0
2015-06-10 12:15:00,23.68,23.69,23.66,23.68,8318.0,19.5098,19.5181,19.4934,19.5098,8318.0
2015-06-10 12:20:00,23.67,23.68,23.67,23.67,3760.0,19.5016,19.5098,19.5016,19.5016,3760.0
2015-06-10 12:25:00,23.67,23.68,23.66,23.66,5202.0,19.5016,19.5098,19.4934,19.4934,5202.0
2015-06-10 12:30:00,23.66,23.7,23.66,23.69,4162.0,19.4934,19.5263,19.4934,19.5181,4162.0
2015-06-10 12:35:00,23.69,23.71,23.69,23.7,13928.0,19.5181,19.5346,19.5181,19.5263,13928.0
2015-06-10 12:40:00,23.7,23.71,23.68,23.68,9826.0,19.5263,19.5346,19.5098,19.5098,9826.0
2015-06-10 12:45:00,23.68,23.7,23.68,23.68,6600.0,19.5098,19.5263,19.5098,19.5098,6600.0
2015-06-10 12:50:00,23.68,23.68,23.68,23.68,2400.0,19.5098,19.5098,19.5098,19.5098,2400.0
2015-06-10 12:55:00,23.68,23.69,23.67,23.68,10958.0,19.5098,19.5181,19.5016,19.5098,10958.0
2015-06-10 13:00:00,23.68,23.7,23.68,23.68,8154.0,19.5098,19.5263,19.5098,19.5098,8154.0
2015-06-10 13:05:00,23.69,23.71,23.69,23.7,25130.0,19.5181,19.5346,19.5181,19.5263,25130.0
2015-06-10 13:10:00,23.71,23.71,23.68,23.68,13762.0,19.5346,19.5346,19.5098,19.5098,13762.0
2015-06-10 13:15:00,23.67,23.67,23.65,23.65,6400.0,19.5016,19.5016,19.4851,19.4851,6400.0
2015-06-10 13:20:00,23.66,23.67,23.65,23.65,6806.0,19.4934,19.5016,19.4851,19.4851,6806.0
2015-06-10 13:25:00,23.65,23.65,23.64,23.65,10048.0,19.4851,19.4851,19.4769,19.4851,10048.0
2015-06-10 13:30:00,23.64,23.65,23.63,23.65,5880.0,19.4769,19.4851,19.4686,19.4851,5880.0
2015-06-10 13:35:00,23.65,23.67,23.65,23.65,4158.0,19.4851,19.5016,19.4851,19.4851,4158.0
2015-06-10 13:40:00,23.66,23.66,23.65,23.65,4002.0,19.4934,19.4934,19.4851,19.4851,4002.0
2015-06-10 13:45:00,23.65,23.68,23.65,23.68,8600.0,19.4851,19.5098,19.4851,19.5098,8600.0
2015-06-10 13:50:00,23.67,23.68,23.67,23.68,8564.0,19.5016,19.5098,19.5016,19.5098,8564.0
2015-06-10 13:55:00,23.68,23.69,23.68,23.69,54040.0,19.5098,19.5181,19.5098,19.5181,54040.0
2015-06-10 14:00:00,23.69,23.73,23.68,23.73,15400.0,19.5181,19.551,19.5098,19.551,15400.0
2015-06-10 14:05:00,23.72,23.73,23.71,23.73,12334.0,19.5428,19.551,19.5346,19.551,12334.0
2015-06-10 14:10:00,23.73,23.74,23.71,23.73,23968.0,19.551,19.5593,19.5346,19.551,23968.0
2015-06-10 14:15:00,23.71,23.74,23.71,23.74,19520.0,19.5346,19.5593,19.5346,19.5593,19520.0
2015-06-10 14:20:00,23.75,23.75,23.73,23.75,27722.0,19.5675,19.5675,19.551,19.5675,27722.0
2015-06-10 14:25:00,23.75,23.75,23.73,23.74,9052.0,19.5675,19.5675,19.551,19.5593,9052.0
2015-06-10 14:30:00,23.73,23.74,23.71,23.71,28092.0,19.551,19.5593,19.5346,19.5346,28092.0
2015-06-10 14:35:00,23.71,23.71,23.68,23.68,25230.0,19.5346,19.5346,19.5098,19.5098,25230.0
2015-06-10 14:40:00,23.69,23.69,23.68,23.68,9610.0,19.5181,19.5181,19.5098,19.5098,9610.0
2015-06-10 14:45:00,23.69,23.7,23.68,23.68,11622.0,19.5181,19.5263,19.5098,19.5098,11622.0
2015-06-10 14:50:00,23.68,23.7,23.68,23.68,14120.0,19.5098,19.5263,19.5098,19.5098,14120.0
2015-06-10 14:55:00,23.69,23.74,23.68,23.74,25134.0,19.5181,19.5593,19.5098,19.5593,25134.0
2015-06-10 15:00:00,23.74,23.75,23.73,23.75,13400.0,19.5593,19.5675,19.551,19.5675,13400.0
2015-06-10 15:05:00,23.75,23.75,23.75,23.75,12000.0,19.5675,19.5675,19.5675,19.5675,12000.0
2015-06-10 15:10:00,23.75,23.77,23.75,23.76,18592.0,19.5675,19.584,19.5675,19.5757,18592.0
2015-06-10 15:15:00,23.76,23.78,23.75,23.77,12254.0,19.5757,19.5922,19.5675,19.584,12254.0
2015-06-10 15:20:00,23.77,23.79,23.77,23.77,38294.0,19.584,19.6005,19.584,19.584,38294.0
2015-06-10 15:25:00,23.77,23.79,23.76,23.78,36466.0,19.584,19.6005,19.5757,19.5922,36466.0
2015-06-10 15:30:00,23.78,23.78,23.75,23.75,18736.0,19.5922,19.5922,19.5675,19.5675,18736.0
2015-06-10 15:35:00,23.76,23.78,23.75,23.77,47268.0,19.5757,19.5922,19.5675,19.584,47268.0
2015-06-10 15:40:00,23.77,23.78,23.75,23.78,20228.0,19.584,19.5922,19.5675,19.5922,20228.0
2015-06-10 15:45:00,23.78,23.81,23.78,23.8,64942.0,19.5922,19.6169,19.5922,19.6087,64942.0
2015-06-10 15:50:00,23.8,23.8,23.78,23.78,27492.0,19.6087,19.6087,19.5922,19.5922,27492.0
2015-06-10 15:55:00,23.78,23.78,23.75,23.75,172684.0,19.5922,19.5922,19.5675,19.5675,172684.0
2015-06-11 09:30:00,23.78,23.81,23.71,23.81,25296.0,19.5922,19.6169,19.5346,19.6169,25296.0
2015-06-11 09:35:00,23.79,23.82,23.78,23.81,9396.0,19.6005,19.6252,19.5922,19.6169,9396.0
2015-06-11 09:40:00,23.79,23.86,23.77,23.83,31304.0,19.6005,19.6581,19.584,19.6334,31304.0
2015-06-11 09:45:00,23.82,23.83,23.8,23.8,5492.0,19.6252,19.6334,19.6087,19.6087,5492.0
2015-06-11 09:50:00,23.82,23.83,23.79,23.8,19382.0,19.6252,19.6334,19.6005,19.6087,19382.0
2015-06-11 09:55:00,23.8,23.85,23.79,23.8,31710.0,19.6087,19.6499,19.6005,19.6087,31710.0
2015-06-11 10:00:00,23.81,23.83,23.8,23.82,100706.0,19.6169,19.6334,19.6087,19.6252,100706.0
2015-06-11 10:05:00,23.82,23.83,23.8,23.81,50820.0,19.6252,19.6334,19.6087,19.6169,50820.0
2015-06-11 10:10:00,23.81,23.82,23.8,23.81,17434.0,19.6169,19.6252,19.6087,19.6169,17434.0
2015-06-11 10:15:00,23.82,23.84,23.82,23.83,6176.0,19.6252,19.6417,19.6252,19.6334,6176.0
2015-06-11 10:20:00,23.84,23.84,23.8,23.81,14258.0,19.6417,19.6417,19.6087,19.6169,14258.0
2015-06-11 10:25:00,23.81,23.86,23.81,23.86,11954.0,19.6169,19.6581,19.6169,19.6581,11954.0
2015-06-11 10:30:00,23.86,23.86,23.8,23.82,11946.0,19.6581,19.6581,19.6087,19.6252,11946.0
2015-06-11 10:35:00,23.82,23.82,23.78,23.8,21438.0,19.6252,19.6252,19.5922,19.6087,21438.0
2015-06-11 10:40:00,23.81,23.86,23.81,23.84,7000.0,19.6169,19.6581,19.6169,19.6417,7000.0
2015-06-11 10:45:00,23.83,23.85,23.83,23.83,5986.0,19.6334,19.6499,19.6334,19.6334,5986.0
2015-06-11 10:50:00,23.83,23.83,23.82,23.83,5568.0,19.6334,19.6334,19.6252,19.6334,5568.0
2015-06-11 10:55:00,23.82,23.84,23.79,23.79,12600.0,19.6252,19.6417,19.6005,19.6005,12600.0
2015-06-11 11:00:00,23.8,23.84,23.79,23.81,14912.0,19.6087,19.6417,19.6005,19.6169,14912.0
2015-06-11 11:05:00,23.8,23.85,23.8,23.84,20952.0,19.6087,19.6499,19.6087,19.6417,20952.0
2015-06-11 11:10:00,23.85,23.88,23.85,23.86,5442.0,19.6499,19.6746,19.6499,19.6581,5442.0
2015-06-11 11:15:00,23.85,23.87,23.83,23.83,4062.0,19.6499,19.6664,19.6334,19.6334,4062.0
2015-06-11 11:20:00,23.82,23.83,23.81,23.82,6260.0,19.6252,19.6334,19.6169,19.6252,6260.0
2015-06-11 11:25:00,23.82,23.82,23.8,23.81,3604.0,19.6252,19.6252,19.6087,19.6169,3604.0
2015-06-11 11:30:00,23.82,23.82,23.8,23.82,4384.0,19.6252,19.6252,19.6087,19.6252,4384.0
2015-06-11 11:35:00,23.82,23.85,23.82,23.84,12140.0,19.6252,19.6499,19.6252,19.6417,12140.0
2015-06-11 11:40:00,23.84,23.86,23.83,23.83,18166.0,19.6417,19.6581,19.6334,19.6334,18166.0
2015-06-11 11:45:00,23.84,23.85,23.83,23.84,11548.0,19.6417,19.6499,19.6334,19.6417,11548.0
2015-06-11 11:50:00,23.84,23.84,23.8,23.81,9168.0,19.6417,19.6417,19.6087,19.6169,9168.0
2015-06-11 11:55:00,23.8,23.81,23.79,23.8,6600.0,19.6087,19.6169,19.6005,19.6087,6600.0
2015-06-11 12:00:00,23.8,23.82,23.8,23.81,7804.0,19.6087,19.6252,19.6087,19.6169,7804.0
2015-06-11 12:05:00,23.82,23.82,23.79,23.8,12024.0,19.6252,19.6252,19.6005,19.6087,12024.0
2015-06-11 12:10:00,23.81,23.81,23.79,23.8,6400.0,19.6169,19.6169,19.6005,19.6087,6400.0
2015-06-11 12:15:00,23.8,23.8,23.78,23.8,11934.0,19.6087,19.6087,19.5922,19.6087,11934.0
2015-06-11 12:20:00,23.79,23.79,23.77,23.77,6584.0,19.6005,19.6005,19.584,19.584,6584.0
2015-06-11 12:25:00,23.78,23.81,23.77,23.8,16400.0,19.5922,19.6169,19.584,19.6087,16400.0
2015-06-11 12:30:00,23.8,23.82,23.8,23.81,9228.0,19.6087,19.6252,19.6087,19.6169,9228.0
2015-06-11 12:35:00,23.82,23.82,23.8,23.81,8208.0,19.6252,19.6252,19.6087,19.6169,8208.0
2015-06-11 12:40:00,23.8,23.82,23.8,23.81,8764.0,19.6087,19.6252,19.6087,19.6169,8764.0
2015-06-11 12:45:00,23.82,23.82,23.8,23.8,3000.0,19.6252,19.6252,19.6087,19.6087,3000.0
2015-06-11 12:50:00,23.81,23.81,23.8,23.81,1800.0,19.6169,19.6169,19.6087,19.6169,1800.0
2015-06-11 12:55:00,23.81,23.83,23.81,23.83,4938.0,19.6169,19.6334,19.6169,19.6334,4938.0
2015-06-11 13:00:00,23.83,23.84,23.82,23.82,3870.0,19.6334,19.6417,19.6252,19.6252,3870.0
2015-06-11 13:05:00,23.82,23.83,23.8,23.81,14610.0,19.6252,19.6334,19.6087,19.6169,14610.0
2015-06-11 13:10:00,23.82,23.83,23.8,23.81,6638.0,19.6252,19.6334,19.6087,19.6169,6638.0
2015-06-11 13:15:00,23.81,23.82,23.81,23.81,2186.0,19.6169,19.6252,19.6169,19.6169,2186.0
2015-06-11 13:20:00,23.82,23.83,23.82,23.83,6200.0,19.6252,19.6334,19.6252,19.6334,6200.0
2015-06-11 13:25:00,23.83,23.85,23.82,23.85,5406.0,19.6334,19.6499,19.6252,19.6499,5406.0
2015-06-11 13:30:00,23.84,23.85,23.82,23.83,10692.0,19.6417,19.6499,19.6252,19.6334,10692.0
2015-06-11 13:35:00,23.84,23.85,23.83,23.84,7390.0,19.6417,19.6499,19.6334,19.6417,7390.0
2015-06-11 13:40:00,23.84,23.84,23.82,23.83,39890.0,19.6417,19.6417,19.6252,19.6334,39890.0
2015-06-11 13:45:00,23.82,23.84,23.82,23.82,55132.0,19.6252,19.6417,19.6252,19.6252,55132.0
2015-06-11 13:50:00,23.83,23.84,23.82,23.83,5502.0,19.6334,19.6417,19.6252,19.6334,5502.0
2015-06-11 13:55:00,23.84,23.84,23.8,23.8,11400.0,19.6417,19.6417,19.6087,19.6087,11400.0
2015-06-11 14:00:00,23.8,23.82,23.8,23.81,8600.0,19.6087,19.6252,19.6087,19.6169,8600.0
2015-06-11 14:05:00,23.81,23.82,23.8,23.8,12420.0,19.6169,19.6252,19.6087,19.6087,12420.0
2015-06-11 14:10:00,23.81,23.82,23.81,23.81,6944.0,19.6169,19.6252,19.6169,19.6169,6944.0
2015-06-11 14:15:00,23.82,23.82,23.81,23.82,4718.0,19.6252,19.6252,19.6169,19.6252,4718.0
2015-06-11 14:20:00,23.82,23.82,23.8,23.82,4660.0,19.6252,19.6252,19.6087,19.6252,4660.0
2015-06-11 14:25:00,23.82,23.82,23.81,23.81,5998.0,19.6252,19.6252,19.6169,19.6169,5998.0
2015-06-11 14:30:00,23.81,23.82,23.8,23.82,13022.0,19.6169,19.6252,19.6087,19.6252,13022.0
2015-06-11 14:35:00,23.82,23.83,23.81,23.82,14896.0,19.6252,19.6334,19.6169,19.6252,14896.0
2015-06-11 14:40:00,23.82,23.82,23.8,23.81,5250.0,19.6252,19.6252,19.6087,19.6169,5250.0
2015-06-11 14:45:00,23.8,23.81,23.8,23.81,10174.0,19.6087,19.6169,19.6087,19.6169,10174.0
2015-06-11 14:50:00,23.8,23.82,23.8,23.81,7320.0,19.6087,19.6252,19.6087,19.6169,7320.0
2015-06-11 14:55:00,23.8,23.82,23.8,23.81,10726.0,19.6087,19.6252,19.6087,19.6169,10726.0
2015-06-11 15:00:00,23.81,23.82,23.81,23.82,37084.0,19.6169,19.6252,19.6169,19.6252,37084.0
2015-06-11 15:05:00,23.82,23.82,23.81,23.82,18104.0,19.6252,19.6252,19.6169,19.6252,18104.0
2015-06-11 15:10:00,23.81,23.83,23.8,23.83,37450.0,19.6169,19.6334,19.6087,19.6334,37450.0
2015-06-11 15:15:00,23.83,23.83,23.8,23.81,23128.0,19.6334,19.6334,19.6087,19.6169,23128.0
2015-06-11 15:20:00,23.8,23.81,23.79,23.81,15114.0,19.6087,19.6169,19.6005,19.6169,15114.0
2015-06-11 15:25:00,23.81,23.81,23.8,23.81,14182.0,19.6169,19.6169,19.6087,19.6169,14182.0
2015-06-11 15:30:00,23.81,23.81,23.8,23.8,17144.0,19.6169,19.6169,19.6087,19.6087,17144.0
2015-06-11 15:35:00,23.81,23.81,23.8,23.8,54042.0,19.6169,19.6169,19.6087,19.6087,54042.0
2015-06-11 15:40:00,23.81,23.81,23.79,23.8,21124.0,19.6169,19.6169,19.6005,19.6087,21124.0
2015-06-11 15:45:00,23.8,23.8,23.77,23.78,83530.0,19.6087,19.6087,19.584,19.5922,83530.0
2015-06-11 15:50:00,23.79,23.81,23.77,23.78,132732.0,19.6005,19.6169,19.584,19.5922,132732.0
2015-06-11 15:55:00,23.78,23.82,23.77,23.82,194586.0,19.5922,19.6252,19.584,19.6252,194586.0
2015-06-12 09:30:00,23.72,23.72,23.58,23.66,39864.0,19.5428,19.5428,19.4274,19.4934,39864.0
2015-06-12 09:35:00,23.67,23.73,23.61,23.7,26242.0,19.5016,19.551,19.4522,19.5263,26242.0
2015-06-12 09:40:00,23.68,23.73,23.67,23.7,65510.0,19.5098,19.551,19.5016,19.5263,65510.0
2015-06-12 09:45:00,23.7,23.81,23.7,23.77,45304.0,19.5263,19.6169,19.5263,19.584,45304.0
2015-06-12 09:50:00,23.77,23.77,23.73,23.75,18050.0,19.584,19.584,19.551,19.5675,18050.0
2015-06-12 09:55:00,23.74,23.77,23.73,23.73,29170.0,19.5593,19.584,19.551,19.551,29170.0
2015-06-12 10:00:00,23.73,23.78,23.73,23.77,20334.0,19.551,19.5922,19.551,19.584,20334.0
2015-06-12 10:05:00,23.77,23.78,23.74,23.77,35628.0,19.584,19.5922,19.5593,19.584,35628.0
2015-06-12 10:10:00,23.78,23.79,23.75,23.75,33864.0,19.5922,19.6005,19.5675,19.5675,33864.0
2015-06-12 10:15:00,23.75,23.77,23.73,23.74,31272.0,19.5675,19.584,19.551,19.5593,31272.0
2015-06-12 10:20:00,23.74,23.75,23.73,23.75,20102.0,19.5593,19.5675,19.551,19.5675,20102.0
2015-06-12 10:25:00,23.74,23.75,23.73,23.73,29160.0,19.5593,19.5675,19.551,19.551,29160.0
2015-06-12 10:30:00,23.73,23.75,23.7,23.7,37298.0,19.551,19.5675,19.5263,19.5263,37298.0
2015-06-12 10:35:00,23.7,23.7,23.65,23.68,17520.0,19.5263,19.5263,19.4851,19.5098,17520.0
2015-06-12 10:40:00,23.67,23.68,23.66,23.68,68800.0,19.5016,19.5098,19.4934,19.5098,68800.0
2015-06-12 10:45:00,23.68,23.7,23.68,23.7,20666.0,19.5098,19.5263,19.5098,19.5263,20666.0
2015-06-12 10:50:00,23.71,23.72,23.7,23.72,18212.0,19.5346,19.5428,19.5263,19.5428,18212.0
2015-06-12 10:55:00,23.72,23.72,23.69,23.7,28654.0,19.5428,19.5428,19.5181,19.5263,28654.0
2015-06-12 11:00:00,23.7,23.72,23.69,23.71,27026.0,19.5263,19.5428,19.5181,19.5346,27026.0
2015-06-12 11:05:00,23.72,23.72,23.7,23.72,68590.0,19.5428,19.5428,19.5263,19.5428,68590.0
2015-06-12 11:10:00,23.71,23.75,23.7,23.73,17360.0,19.5346,19.5675,19.5263,19.551,17360.0
2015-06-12 11:15:00,23.74,23.74,23.72,23.73,10148.0,19.5593,19.5593,19.5428,19.551,10148.0
2015-06-12 11:20:00,23.74,23.75,23.72,23.72,7528.0,19.5593,19.5675,19.5428,19.5428,7528.0
2015-06-12 11:25:00,23.73,23.77,23.72,23.75,131080.0,19.551,19.584,19.5428,19.5675,131080.0
2015-06-12 11:30:00,23.75,23.78,23.75,23.78,26916.0,19.5675,19.5922,19.5675,19.5922,26916.0
2015-06-12 11:35:00,23.78,23.79,23.77,23.79,16876.0,19.5922,19.6005,19.584,19.6005,16876.0
2015-06-12 11:40:00,23.79,23.8,23.75,23.76,17038.0,19.6005,19.6087,19.5675,19.5757,17038.0
2015-06-12 11:45:00,23.77,23.77,23.74,23.75,10806.0,19.584,19.584,19.5593,19.5675,10806.0
2015-06-12 11:50:00,23.75,23.78,23.75,23.78,22342.0,19.5675,19.5922,19.5675,19.5922,22342.0
2015-06-12 11:55:00,23.77,23.77,23.74,23.75,29534.0,19.584,19.584,19.5593,19.5675,29534.0
2015-06-12 12:00:00,23.75,23.77,23.75,23.75,15960.0,19.5675,19.584,19.5675,19.5675,15960.0
2015-06-12 12:05:00,23.75,23.76,23.74,23.74,22400.0,19.5675,19.5757,19.5593,19.5593,22400.0
2015-06-12 12:10:00,23.74,23.75,23.72,23.73,26800.0,19.5593,19.5675,19.5428,19.551,26800.0
2015-06-12 12:15:00,23.72,23.73,23.72,23.73,800.0,19.5428,19.551,19.5428,19.551,800.0
2015-06-12 12:20:00,23.73,23.75,23.73,23.74,7800.0,19.551,19.5675,19.551,19.5593,7800.0
2015-06-12 12:25:00,23.74,23.75,23.73,23.73,3838.0,19.5593,19.5675,19.551,19.551,3838.0
2015-06-12 12:30:00,23.73,23.74,23.72,23.72,25294.0,19.551,19.5593,19.5428,19.5428,25294.0
2015-06-12 12:35:00,23.72,23.72,23.7,23.7,8346.0,19.5428,19.5428,19.5263,19.5263,8346.0
2015-06-12 12:40:00,23.7,23.7,23.68,23.68,5800.0,19.5263,19.5263,19.5098,19.5098,5800.0
2015-06-12 12:45:00,23.68,23.7,23.67,23.69,9008.0,19.5098,19.5263,19.5016,19.5181,9008.0
2015-06-12 12:50:00,23.69,23.7,23.68,23.69,9512.0,19.5181,19.5263,19.5098,19.5181,9512.0
2015-06-12 12:55:00,23.7,23.73,23.7,23.73,37786.0,19.5263,19.551,19.5263,19.551,37786.0
2015-06-12 13:00:00,23.73,23.75,23.73,23.75,6100.0,19.551,19.5675,19.551,19.5675,6100.0
2015-06-12 13:05:00,23.74,23.75,23.73,23.75,4864.0,19.5593,19.5675,19.551,19.5675,4864.0
2015-06-12 13:10:00,23.74,23.75,23.74,23.74,42200.0,19.5593,19.5675,19.5593,19.5593,42200.0
2015-06-12 13:15:00,23.73,23.74,23.73,23.73,4400.0,19.551,19.5593,19.551,19.551,4400.0
2015-06-12 13:20:00,23.74,23.74,23.73,23.74,4726.0,19.5593,19.5593,19.551,19.5593,4726.0
2015-06-12 13:25:00,23.74,23.74,23.73,23.73,15074.0,19.5593,19.5593,19.551,19.551,15074.0
2015-06-12 13:30:00,23.75,23.76,23.74,23.74,7038.0,19.5675,19.5757,19.5593,19.5593,7038.0
2015-06-12 13:35:00,23.74,23.75,23.73,23.73,2600.0,19.5593,19.5675,19.551,19.551,2600.0
2015-06-12 13:40:00,23.73,23.74,23.72,23.73,23746.0,19.551,19.5593,19.5428,19.551,23746.0
2015-06-12 13:45:00,23.73,23.75,23.73,23.75,25036.0,19.551,19.5675,19.551,19.5675,25036.0
2015-06-12 13:50:00,23.74,23.74,23.73,23.73,5000.0,19.5593,19.5593,19.551,19.551,5000.0
2015-06-12 13:55:00,23.73,23.74,23.73,23.74,5890.0,19.551,19.5593,19.551,19.5593,5890.0
2015-06-12 14:00:00,23.74,23.74,23.73,23.73,4000.0,19.5593,19.5593,19.551,19.551,4000.0
2015-06-12 14:05:00,23.73,23.74,23.72,23.73,15400.0,19.551,19.5593,19.5428,19.551,15400.0
2015-06-12 14:10:00,23.73,23.74,23.73,23.73,11122.0,19.551,19.5593,19.551,19.551,11122.0
2015-06-12 14:15:00,23.73,23.73,23.73,23.73,7328.0,19.551,19.551,19.551,19.551,7328.0
2015-06-12 14:20:00,23.73,23.73,23.73,23.73,13200.0,19.551,19.551,19.551,19.551,13200.0
2015-06-12 14:25:00,23.73,23.73,23.72,23.72,14578.0,19.551,19.551,19.5428,19.5428,14578.0
2015-06-12 14:30:00,23.73,23.73,23.68,23.68,12314.0,19.551,19.551,19.5098,19.5098,12314.0
2015-06-12 14:35:00,23.68,23.68,23.66,23.67,9280.0,19.5098,19.5098,19.4934,19.5016,9280.0
2015-06-12 14:40:00,23.66,23.68,23.66,23.67,8400.0,19.4934,19.5098,19.4934,19.5016,8400.0
2015-06-12 14:45:00,23.67,23.68,23.65,23.68,27752.0,19.5016,19.5098,19.4851,19.5098,27752.0
2015-06-12 14:50:00,23.68,23.73,23.66,23.67,93790.0,19.5098,19.551,19.4934,19.5016,93790.0
2015-06-12 14:55:00,23.67,23.67,23.63,23.63,12456.0,19.5016,19.5016,19.4686,19.4686,12456.0
2015-06-12 15:00:00,23.63,23.68,23.63,23.67,54350.0,19.4686,19.5098,19.4686,19.5016,54350.0
2015-06-12 15:05:00,23.67,23.67,23.65,23.66,8912.0,19.5016,19.5016,19.4851,19.4934,8912.0
2015-06-12 15:10:00,23.66,23.67,23.64,23.65,19432.0,19.4934,19.5016,19.4769,19.4851,19432.0
2015-06-12 15:15:00,23.65,23.67,23.65,23.66,18720.0,19.4851,19.5016,19.4851,19.4934,18720.0
2015-06-12 15:20:00,23.66,23.69,23.66,23.68,21668.0,19.4934,19.5181,19.4934,19.5098,21668.0
2015-06-12 15:25:00,23.68,23.69,23.68,23.69,13540.0,19.5098,19.5181,19.5098,19.5181,13540.0
2015-06-12 15:30:00,23.69,23.71,23.68,23.68,23600.0,19.5181,19.5346,19.5098,19.5098,23600.0
2015-06-12 15:35:00,23.69,23.73,23.67,23.7,129896.0,19.5181,19.551,19.5016,19.5263,129896.0
2015-06-12 15:40:00,23.69,23.7,23.68,23.7,24270.0,19.5181,19.5263,19.5098,19.5263,24270.0
2015-06-12 15:45:00,23.7,23.7,23.67,23.68,53626.0,19.5263,19.5263,19.5016,19.5098,53626.0
2015-06-12 15:50:00,23.68,23.7,23.68,23.68,51870.0,19.5098,19.5263,19.5098,19.5098,51870.0
2015-06-12 15:55:00,23.69,23.71,23.68,23.68,179690.0,19.5181,19.5346,19.5098,19.5098,179690.0
2015-06-15 09:30:00,23.45,23.5,23.4,23.41,115086.0,19.3203,19.3615,19.2791,19.2874,115086.0
2015-06-15 09:35:00,23.41,23.47,23.39,23.44,8900.0,19.2874,19.3368,19.2709,19.3121,8900.0
2015-06-15 09:40:00,23.43,23.46,23.4,23.43,86500.0,19.3039,19.3286,19.2791,19.3039,86500.0
2015-06-15 09:45:00,23.44,23.46,23.4,23.45,93018.0,19.3121,19.3286,19.2791,19.3203,93018.0
2015-06-15 09:50:00,23.45,23.47,23.43,23.46,26972.0,19.3203,19.3368,19.3039,19.3286,26972.0
2015-06-15 09:55:00,23.45,23.49,23.45,23.47,9654.0,19.3203,19.3533,19.3203,19.3368,9654.0
2015-06-15 10:00:00,23.46,23.54,23.43,23.54,20414.0,19.3286,19.3945,19.3039,19.3945,20414.0
2015-06-15 10:05:00,23.54,23.56,23.52,23.56,10668.0,19.3945,19.411,19.378,19.411,10668.0
2015-06-15 10:10:00,23.55,23.59,23.54,23.56,9048.0,19.4027,19.4357,19.3945,19.411,9048.0
2015-06-15 10:15:00,23.56,23.57,23.55,23.56,7950.0,19.411,19.4192,19.4027,19.411,7950.0
2015-06-15 10:20:00,23.56,23.6,23.56,23.59,25792.0,19.411,19.4439,19.411,19.4357,25792.0
2015-06-15 10:25:00,23.59,23.64,23.59,23.63,60778.0,19.4357,19.4769,19.4357,19.4686,60778.0
2015-06-15 10:30:00,23.63,23.63,23.58,23.6,8004.0,19.4686,19.4686,19.4274,19.4439,8004.0
2015-06-15 10:35:00,23.59,23.61,23.57,23.6,17812.0,19.4357,19.4522,19.4192,19.4439,17812.0
2015-06-15 10:40:00,23.61,23.61,23.56,23.61,364590.0,19.4522,19.4522,19.411,19.4522,364590.0
2015-06-15 10:45:00,23.61,23.63,23.6,23.6,14632.0,19.4522,19.4686,19.4439,19.4439,14632.0
2015-06-15 10:50:00,23.6,23.6,23.58,23.58,5544.0,19.4439,19.4439,19.4274,19.4274,5544.0
2015-06-15 10:55:00,23.58,23.59,23.58,23.58,6980.0,19.4274,19.4357,19.4274,19.4274,6980.0
2015-06-15 11:00:00,23.59,23.66,23.59,23.63,27966.0,19.4357,19.4934,19.4357,19.4686,27966.0
2015-06-15 11:05:00,23.64,23.68,23.63,23.68,21966.0,19.4769,19.5098,19.4686,19.5098,21966.0
2015-06-15 11:10:00,23.69,23.73,23.69,23.72,6644.0,19.5181,19.551,19.5181,19.5428,6644.0
2015-06-15 11:15:00,23.71,23.73,23.71,23.73,9734.0,19.5346,19.551,19.5346,19.551,9734.0
2015-06-15 11:20:00,23.73,23.73,23.68,23.69,7726.0,19.551,19.551,19.5098,19.5181,7726.0
2015-06-15 11:25:00,23.68,23.71,23.68,23.7,38062.0,19.5098,19.5346,19.5098,19.5263,38062.0
2015-06-15 11:30:00,23.7,23.73,23.7,23.73,20666.0,19.5263,19.551,19.5263,19.551,20666.0
2015-06-15 11:35:00,23.73,23.76,23.73,23.76,22170.0,19.551,19.5757,19.551,19.5757,22170.0
2015-06-15 11:40:00,23.75,23.78,23.75,23.77,6440.0,19.5675,19.5922,19.5675,19.584,6440.0
2015-06-15 11:45:00,23.77,23.78,23.75,23.78,6648.0,19.584,19.5922,19.5675,19.5922,6648.0
2015-06-15 11:50:00,23.78,23.8,23.77,23.78,7900.0,19.5922,19.6087,19.584,19.5922,7900.0
2015-06-15 11:55:00,23.78,23.79,23.76,23.78,240332.0,19.5922,19.6005,19.5757,19.5922,240332.0
2015-06-15 12:00:00,23.77,23.79,23.77,23.78,15600.0,19.584,19.6005,19.584,19.5922,15600.0
2015-06-15 12:05:00,23.78,23.78,23.77,23.77,3620.0,19.5922,19.5922,19.584,19.584,3620.0
2015-06-15 12:10:00,23.77,23.8,23.76,23.8,11374.0,19.584,19.6087,19.5757,19.6087,11374.0
2015-06-15 12:15:00,23.79,23.79,23.78,23.79,7574.0,19.6005,19.6005,19.5922,19.6005,7574.0
2015-06-15 12:20:00,23.8,23.81,23.79,23.79,9176.0,19.6087,19.6169,19.6005,19.6005,9176.0
2015-06-15 12:25:00,23.79,23.82,23.76,23.82,52600.0,19.6005,19.6252,19.5757,19.6252,52600.0
2015-06-15 12:30:00,23.81,23.84,23.81,23.83,23202.0,19.6169,19.6417,19.6169,19.6334,23202.0
2015-06-15 12:35:00,23.83,23.84,23.82,23.83,13126.0,19.6334,19.6417,19.6252,19.6334,13126.0
2015-06-15 12:40:00,23.83,23.87,23.83,23.86,41674.0,19.6334,19.6664,19.6334,19.6581,41674.0
2015-06-15 12:45:00,23.86,23.9,23.86,23.9,21200.0,19.6581,19.6911,19.6581,19.6911,21200.0
2015-06-15 12:50:00,23.9,23.92,23.89,23.91,39338.0,19.6911,19.7076,19.6829,19.6993,39338.0
2015-06-15 12:55:00,23.91,23.91,23.89,23.89,9200.0,19.6993,19.6993,19.6829,19.6829,9200.0
2015-06-15 13:00:00,23.89,23.89,23.88,23.88,6400.0,19.6829,19.6829,19.6746,19.6746,6400.0
2015-06-15 13:05:00,23.88,23.88,23.86,23.86,6426.0,19.6746,19.6746,19.6581,19.6581,6426.0
2015-06-15 13:10:00,23.86,23.86,23.84,23.86,8618.0,19.6581,19.6581,19.6417,19.6581,8618.0
2015-06-15 13:15:00,23.86,23.86,23.85,23.85,7524.0,19.6581,19.6581,19.6499,19.6499,7524.0
2015-06-15 13:20:00,23.85,23.85,23.84,23.84,3600.0,19.6499,19.6499,19.6417,19.6417,3600.0
2015-06-15 13:25:00,23.84,23.84,23.81,23.81,3300.0,19.6417,19.6417,19.6169,19.6169,3300.0
2015-06-15 13:30:00,23.8,23.81,23.79,23.8,5296.0,19.6087,19.6169,19.6005,19.6087,5296.0
2015-06-15 13:35:00,23.8,23.8,23.78,23.78,8200.0,19.6087,19.6087,19.5922,19.5922,8200.0
2015-06-15 13:40:00,23.78,23.78,23.75,23.76,8198.0,19.5922,19.5922,19.5675,19.5757,8198.0
2015-06-15 13:45:00,23.76,23.78,23.75,23.78,16284.0,19.5757,19.5922,19.5675,19.5922,16284.0
2015-06-15 13:50:00,23.78,23.86,23.77,23.81,77134.0,19.5922,19.6581,19.584,19.6169,77134.0
2015-06-15 13:55:00,23.82,23.84,23.81,23.83,19482.0,19.6252,19.6417,19.6169,19.6334,19482.0
2015-06-15 14:00:00,23.83,23.84,23.82,23.83,19304.0,19.6334,19.6417,19.6252,19.6334,19304.0
2015-06-15 14:05:00,23.83,23.84,23.82,23.84,26262.0,19.6334,19.6417,19.6252,19.6417,26262.0
2015-06-15 14:10:00,23.84,23.86,23.83,23.86,30100.0,19.6417,19.6581,19.6334,19.6581,30100.0
2015-06-15 14:15:00,23.85,23.89,23.85,23.89,10820.0,19.6499,19.6829,19.6499,19.6829,10820.0
2015-06-15 14:20:00,23.89,23.89,23.85,23.85,11046.0,19.6829,19.6829,19.6499,19.6499,11046.0
2015-06-15 14:25:00,23.85,23.86,23.83,23.84,9264.0,19.6499,19.6581,19.6334,19.6417,9264.0
2015-06-15 14:30:00,23.84,23.85,23.83,23.83,15000.0,19.6417,19.6499,19.6334,19.6334,15000.0
2015-06-15 14:35:00,23.83,23.84,23.82,23.84,13800.0,19.6334,19.6417,19.6252,19.6417,13800.0
2015-06-15 14:40:00,23.83,23.84,23.82,23.84,11766.0,19.6334,19.6417,19.6252,19.6417,11766.0
2015-06-15 14:45:00,23.84,23.86,23.83,23.86,16936.0,19.6417,19.6581,19.6334,19.6581,16936.0
2015-06-15 14:50:00,23.86,23.86,23.82,23.83,16056.0,19.6581,19.6581,19.6252,19.6334,16056.0
2015-06-15 14:55:00,23.83,23.83,23.79,23.81,24716.0,19.6334,19.6334,19.6005,19.6169,24716.0
2015-06-15 15:00:00,23.81,23.81,23.77,23.77,51816.0,19.6169,19.6169,19.584,19.584,51816.0
2015-06-15 15:05:00,23.77,23.78,23.75,23.76,19416.0,19.584,19.5922,19.5675,19.5757,19416.0
2015-06-15 15:10:00,23.75,23.76,23.75,23.76,17406.0,19.5675,19.5757,19.5675,19.5757,17406.0
2015-06-15 15:15:00,23.77,23.79,23.74,23.74,86134.0,19.584,19.6005,19.5593,19.5593,86134.0
2015-06-15 15:20:00,23.73,23.75,23.73,23.74,14218.0,19.551,19.5675,19.551,19.5593,14218.0
2015-06-15 15:25:00,23.73,23.75,23.73,23.75,25742.0,19.551,19.5675,19.551,19.5675,25742.0
2015-06-15 15:30:00,23.75,23.77,23.75,23.75,16466.0,19.5675,19.584,19.5675,19.5675,16466.0
2015-06-15 15:35:00,23.75,23.76,23.75,23.75,19908.0,19.5675,19.5757,19.5675,19.5675,19908.0
2015-06-15 15:40:00,23.75,23.8,23.75,23.77,45078.0,19.5675,19.6087,19.5675,19.584,45078.0
2015-06-15 15:45:00,23.77,23.78,23.75,23.78,179098.0,19.584,19.5922,19.5675,19.5922,179098.0
2015-06-15 15:50:00,23.77,23.79,23.77,23.79,156090.0,19.584,19.6005,19.584,19.6005,156090.0
2015-06-15 15:55:00,23.79,23.81,23.78,23.8,267428.0,19.6005,19.6169,19.5922,19.6087,267428.0
2015-06-16 09:30:00,23.69,23.78,23.68,23.73,39078.0,19.5181,19.5922,19.5098,19.551,39078.0
2015-06-16 09:35:00,23.76,23.93,23.75,23.89,41452.0,19.5757,19.7158,19.5675,19.6829,41452.0
2015-06-16 09:40:00,23.89,23.9,23.76,23.76,50630.0,19.6829,19.6911,19.5757,19.5757,50630.0
2015-06-16 09:45:00,23.78,23.85,23.77,23.82,43274.0,19.5922,19.6499,19.584,19.6252,43274.0
2015-06-16 09:50:00,23.83,23.85,23.79,23.82,138010.0,19.6334,19.6499,19.6005,19.6252,138010.0
2015-06-16 09:55:00,23.8,23.84,23.8,23.81,36164.0,19.6087,19.6417,19.6087,19.6169,36164.0
2015-06-16 10:00:00,23.81,23.87,23.8,23.87,11330.0,19.6169,19.6664,19.6087,19.6664,11330.0
2015-06-16 10:05:00,23.87,23.89,23.83,23.84,19200.0,19.6664,19.6829,19.6334,19.6417,19200.0
2015-06-16 10:10:00,23.84,23.84,23.75,23.8,28510.0,19.6417,19.6417,19.5675,19.6087,28510.0
2015-06-16 10:15:00,23.8,23.86,23.79,23.86,18570.0,19.6087,19.6581,19.6005,19.6581,18570.0
2015-06-16 10:20:00,23.86,23.88,23.84,23.88,18128.0,19.6581,19.6746,19.6417,19.6746,18128.0
2015-06-16 10:25:00,23.89,23.89,23.85,23.87,10900.0,19.6829,19.6829,19.6499,19.6664,10900.0
2015-06-16 10:30:00,23.86,23.88,23.82,23.83,17614.0,19.6581,19.6746,19.6252,19.6334,17614.0
2015-06-16 10:35:00,23.82,23.84,23.82,23.83,25594.0,19.6252,19.6417,19.6252,19.6334,25594.0
2015-06-16 10:40:00,23.83,23.87,23.83,23.85,16870.0,19.6334,19.6664,19.6334,19.6499,16870.0
2015-06-16 10:45:00,23.84,23.84,23.82,23.84,17086.0,19.6417,19.6417,19.6252,19.6417,17086.0
2015-06-16 10:50:00,23.83,23.84,23.82,23.83,30294.0,19.6334,19.6417,19.6252,19.6334,30294.0
2015-06-16 10:55:00,23.83,23.85,23.82,23.84,77754.0,19.6334,19.6499,19.6252,19.6417,77754.0
2015-06-16 11:00:00,23.84,23.85,23.82,23.85,20126.0,19.6417,19.6499,19.6252,19.6499,20126.0
2015-06-16 11:05:00,23.85,23.87,23.84,23.85,18650.0,19.6499,19.6664,19.6417,19.6499,18650.0
2015-06-16 11:10:00,23.86,23.89,23.86,23.89,14708.0,19.6581,19.6829,19.6581,19.6829,14708.0
2015-06-16 11:15:00,23.89,23.91,23.88,23.9,25898.0,19.6829,19.6993,19.6746,19.6911,25898.0
2015-06-16 11:20:00,23.9,23.92,23.9,23.91,11866.0,19.6911,19.7076,19.6911,19.6993,11866.0
2015-06-16 11:25:00,23.9,23.92,23.89,23.89,8554.0,19.6911,19.7076,19.6829,19.6829,8554.0
2015-06-16 11:30:00,23.89,23.9,23.87,23.89,13604.0,19.6829,19.6911,19.6664,19.6829,13604.0
2015-06-16 11:35:00,23.88,23.89,23.86,23.86,10880.0,19.6746,19.6829,19.6581,19.6581,10880.0
2015-06-16 11:40:00,23.86,23.88,23.86,23.88,21304.0,19.6581,19.6746,19.6581,19.6746,21304.0
2015-06-16 11:45:00,23.88,23.88,23.86,23.86,10672.0,19.6746,19.6746,19.6581,19.6581,10672.0
2015-06-16 11:50:00,23.88,23.88,23.86,23.86,6934.0,19.6746,19.6746,19.6581,19.6581,6934.0
2015-06-16 11:55:00,23.86,23.88,23.85,23.86,7396.0,19.6581,19.6746,19.6499,19.6581,7396.0
2015-06-16 12:00:00,23.87,23.87,23.85,23.86,10800.0,19.6664,19.6664,19.6499,19.6581,10800.0
2015-06-16 12:05:00,23.86,23.86,23.84,23.84,5950.0,19.6581,19.6581,19.6417,19.6417,5950.0
2015-06-16 12:10:00,23.84,23.86,23.83,23.85,8480.0,19.6417,19.6581,19.6334,19.6499,8480.0
2015-06-16 12:15:00,23.85,23.86,23.84,23.84,10310.0,19.6499,19.6581,19.6417,19.6417,10310.0
2015-06-16 12:20:00,23.85,23.86,23.84,23.86,10304.0,19.6499,19.6581,19.6417,19.6581,10304.0
2015-06-16 12:25:00,23.86,23.86,23.85,23.86,26956.0,19.6581,19.6581,19.6499,19.6581,26956.0
2015-06-16 12:30:00,23.86,23.89,23.86,23.89,10400.0,19.6581,19.6829,19.6581,19.6829,10400.0
2015-06-16 12:35:00,23.89,23.9,23.89,23.9,8400.0,19.6829,19.6911,19.6829,19.6911,8400.0
2015-06-16 12:40:00,23.89,23.9,23.88,23.9,19208.0,19.6829,19.6911,19.6746,19.6911,19208.0
2015-06-16 12:45:00,23.9,23.92,23.9,23.91,12200.0,19.6911,19.7076,19.6911,19.6993,12200.0
2015-06-16 12:50:00,23.92,23.93,23.91,23.92,9600.0,19.7076,19.7158,19.6993,19.7076,9600.0
2015-06-16 12:55:00,23.92,23.93,23.92,23.92,6160.0,19.7076,19.7158,19.7076,19.7076,6160.0
2015-06-16 13:00:00,23.92,23.94,23.92,23.92,11852.0,19.7076,19.724,19.7076,19.7076,11852.0
2015-06-16 13:05:00,23.92,23.93,23.92,23.93,7800.0,19.7076,19.7158,19.7076,19.7158,7800.0
2015-06-16 13:10:00,23.93,23.94,23.92,23.94,8852.0,19.7158,19.724,19.7076,19.724,8852.0
2015-06-16 13:15:00,23.94,23.95,23.93,23.93,7230.0,19.724,19.7323,19.7158,19.7158,7230.0
2015-06-16 13:20:00,23.92,23.94,23.92,23.94,6924.0,19.7076,19.724,19.7076,19.724,6924.0
2015-06-16 13:25:00,23.94,23.95,23.93,23.93,9620.0,19.724,19.7323,19.7158,19.7158,9620.0
2015-06-16 13:30:00,23.93,23.96,23.93,23.93,5552.0,19.7158,19.7405,19.7158,19.7158,5552.0
2015-06-16 13:35:00,23.93,23.93,23.92,23.92,15664.0,19.7158,19.7158,19.7076,19.7076,15664.0
2015-06-16 13:40:00,23.91,23.92,23.91,23.91,5056.0,19.6993,19.7076,19.6993,19.6993,5056.0
2015-06-16 13:45:00,23.9,23.9,23.89,23.89,9766.0,19.6911,19.6911,19.6829,19.6829,9766.0
2015-06-16 13:50:00,23.89,23.89,23.88,23.89,11484.0,19.6829,19.6829,19.6746,19.6829,11484.0
2015-06-16 13:55:00,23.89,23.89,23.88,23.88,14024.0,19.6829,19.6829,19.6746,19.6746,14024.0
2015-06-16 14:00:00,23.88,23.9,23.88,23.9,12998.0,19.6746,19.6911,19.6746,19.6911,12998.0
2015-06-16 14:05:00,23.89,23.91,23.89,23.89,41920.0,19.6829,19.6993,19.6829,19.6829,41920.0
2015-06-16 14:10:00,23.89,23.9,23.88,23.9,25224.0,19.6829,19.6911,19.6746,19.6911,25224.0
2015-06-16 14:15:00,23.89,23.9,23.89,23.9,33434.0,19.6829,19.6911,19.6829,19.6911,33434.0
2015-06-16 14:20:00,23.9,23.91,23.89,23.9,16066.0,19.6911,19.6993,19.6829,19.6911,16066.0
2015-06-16 14:25:00,23.9,23.91,23.9,23.9,24186.0,19.6911,19.6993,19.6911,19.6911,24186.0
2015-06-16 14:30:00,23.9,23.91,23.9,23.91,19062.0,19.6911,19.6993,19.6911,19.6993,19062.0
2015-06-16 14:35:00,23.91,23.91,23.89,23.9,21280.0,19.6993,19.6993,19.6829,19.6911,21280.0
2015-06-16 14:40:00,23.89,23.9,23.87,23.88,16800.0,19.6829,19.6911,19.6664,19.6746,16800.0
2015-06-16 14:45:00,23.87,23.88,23.86,23.86,12150.0,19.6664,19.6746,19.6581,19.6581,12150.0
2015-06-16 14:50:00,23.86,23.89,23.86,23.88,11534.0,19.6581,19.6829,19.6581,19.6746,11534.0
2015-06-16 14:55:00,23.88,23.88,23.87,23.88,12032.0,19.6746,19.6746,19.6664,19.6746,12032.0
2015-06-16 15:00:00,23.88,23.9,23.87,23.9,35012.0,19.6746,19.6911,19.6664,19.6911,35012.0
2015-06-16 15:05:00,23.89,23.9,23.88,23.88,13808.0,19.6829,19.6911,19.6746,19.6746,13808.0
2015-06-16 15:10:00,23.88,23.9,23.88,23.88,17212.0,19.6746,19.6911,19.6746,19.6746,17212.0
2015-06-16 15:15:00,23.88,23.89,23.87,23.87,19202.0,19.6746,19.6829,19.6664,19.6664,19202.0
2015-06-16 15:20:00,23.88,23.9,23.86,23.89,20060.0,19.6746,19.6911,19.6581,19.6829,20060.0
2015-06-16 15:25:00,23.89,23.93,23.89,23.91,131942.0,19.6829,19.7158,19.6829,19.6993,131942.0
2015-06-16 15:30:00,23.91,23.92,23.9,23.91,35498.0,19.6993,19.7076,19.6911,19.6993,35498.0
2015-06-16 15:35:00,23.91,23.92,23.9,23.9,14800.0,19.6993,19.7076,19.6911,19.6911,14800.0
2015-06-16 15:40:00,23.9,23.91,23.88,23.89,21768.0,19.6911,19.6993,19.6746,19.6829,21768.0
2015-06-16 15:45:00,23.89,23.92,23.88,23.89,41878.0,19.6829,19.7076,19.6746,19.6829,41878.0
2015-06-16 15:50:00,23.89,23.89,23.86,23.86,75192.0,19.6829,19.6829,19.6581,19.6581,75192.0
2015-06-16 15:55:00,23.86,23.88,23.86,23.87,142030.0,19.6581,19.6746,19.6581,19.6664,142030.0
2015-06-17 09:30:00,23.95,24.01,23.86,24.01,20888.0,19.7323,19.7817,19.6581,19.7817,20888.0
2015-06-17 09:35:00,24.01,24.02,24.01,24.02,3400.0,19.7817,19.79,19.7817,19.79,3400.0
2015-06-17 09:40:00,24.0,24.04,24.0,24.03,24320.0,19.7735,19.8064,19.7735,19.7982,24320.0
2015-06-17 09:45:00,24.04,24.06,24.02,24.03,8360.0,19.8064,19.8229,19.79,19.7982,8360.0
2015-06-17 09:50:00,24.03,24.04,24.0,24.02,15800.0,19.7982,19.8064,19.7735,19.79,15800.0
2015-06-17 09:55:00,24.02,24.04,24.0,24.03,42338.0,19.79,19.8064,19.7735,19.7982,42338.0
2015-06-17 10:00:00,24.05,24.05,24.0,24.01,14282.0,19.8147,19.8147,19.7735,19.7817,14282.0
2015-06-17 10:05:00,24.01,24.03,24.0,24.03,11842.0,19.7817,19.7982,19.7735,19.7982,11842.0
2015-06-17 10:10:00,24.01,24.03,24.01,24.01,18524.0,19.7817,19.7982,19.7817,19.7817,18524.0
2015-06-17 10:15:00,24.0,24.02,23.98,23.99,44210.0,19.7735,19.79,19.757,19.7652,44210.0
2015-06-17 10:20:00,24.0,24.0,23.96,23.96,17826.0,19.7735,19.7735,19.7405,19.7405,17826.0
2015-06-17 10:25:00,23.97,23.97,23.92,23.92,12168.0,19.7488,19.7488,19.7076,19.7076,12168.0
2015-06-17 10:30:00,23.92,23.93,23.91,23.91,13800.0,19.7076,19.7158,19.6993,19.6993,13800.0
2015-06-17 10:35:00,23.91,23.95,23.91,23.93,60556.0,19.6993,19.7323,19.6993,19.7158,60556.0
2015-06-17 10:40:00,23.93,23.94,23.93,23.93,9498.0,19.7158,19.724,19.7158,19.7158,9498.0
2015-06-17 10:45:00,23.95,23.95,23.92,23.93,8266.0,19.7323,19.7323,19.7076,19.7158,8266.0
2015-06-17 10:50:00,23.93,23.97,23.92,23.93,14708.0,19.7158,19.7488,19.7076,19.7158,14708.0
2015-06-17 10:55:00,23.93,23.95,23.93,23.93,11800.0,19.7158,19.7323,19.7158,19.7158,11800.0
2015-06-17 11:00:00,23.95,23.96,23.93,23.93,18200.0,19.7323,19.7405,19.7158,19.7158,18200.0
2015-06-17 11:05:00,23.93,23.94,23.93,23.93,22950.0,19.7158,19.724,19.7158,19.7158,22950.0
2015-06-17 11:10:00,23.93,23.95,23.92,23.93,11600.0,19.7158,19.7323,19.7076,19.7158,11600.0
2015-06-17 11:15:00,23.94,23.96,23.93,23.94,8600.0,19.724,19.7405,19.7158,19.724,8600.0
2015-06-17 11:20:00,23.93,23.94,23.91,23.91,13792.0,19.7158,19.724,19.6993,19.6993,13792.0
2015-06-17 11:25:00,23.91,23.92,23.9,23.92,42218.0,19.6993,19.7076,19.6911,19.7076,42218.0
2015-06-17 11:30:00,23.92,23.93,23.91,23.93,32122.0,19.7076,19.7158,19.6993,19.7158,32122.0
2015-06-17 11:35:00,23.93,23.93,23.91,23.92,13628.0,19.7158,19.7158,19.6993,19.7076,13628.0
2015-06-17 11:40:00,23.92,23.92,23.91,23.92,23586.0,19.7076,19.7076,19.6993,19.7076,23586.0
2015-06-17 11:45:00,23.92,23.92,23.91,23.92,15218.0,19.7076,19.7076,19.6993,19.7076,15218.0
2015-06-17 11:50:00,23.92,23.94,23.92,23.93,11318.0,19.7076,19.724,19.7076,19.7158,11318.0
2015-06-17 11:55:00,23.93,23.93,23.91,23.92,13600.0,19.7158,19.7158,19.6993,19.7076,13600.0
2015-06-17 12:00:00,23.92,23.93,23.92,23.92,10676.0,19.7076,19.7158,19.7076,19.7076,10676.0
2015-06-17 12:05:00,23.92,23.93,23.91,23.93,39672.0,19.7076,19.7158,19.6993,19.7158,39672.0
2015-06-17 12:10:00,23.92,23.92,23.87,23.88,39970.0,19.7076,19.7076,19.6664,19.6746,39970.0
2015-06-17 12:15:00,23.86,23.86,23.83,23.85,78162.0,19.6581,19.6581,19.6334,19.6499,78162.0
2015-06-17 12:20:00,23.85,23.85,23.84,23.85,32408.0,19.6499,19.6499,19.6417,19.6499,32408.0
2015-06-17 12:25:00,23.85,23.86,23.85,23.85,9216.0,19.6499,19.6581,19.6499,19.6499,9216.0
2015-06-17 12:30:00,23.86,23.87,23.85,23.86,12730.0,19.6581,19.6664,19.6499,19.6581,12730.0
2015-06-17 12:35:00,23.86,23.86,23.85,23.86,9420.0,19.6581,19.6581,19.6499,19.6581,9420.0
2015-06-17 12:40:00,23.86,23.86,23.84,23.86,38608.0,19.6581,19.6581,19.6417,19.6581,38608.0
2015-06-17 12:45:00,23.86,23.87,23.85,23.86,21430.0,19.6581,19.6664,19.6499,19.6581,21430.0
2015-06-17 12:50:00,23.87,23.88,23.83,23.83,10516.0,19.6664,19.6746,19.6334,19.6334,10516.0
2015-06-17 12:55:00,23.83,23.84,23.81,23.83,34202.0,19.6334,19.6417,19.6169,19.6334,34202.0
2015-06-17 13:00:00,23.83,23.83,23.82,23.82,73310.0,19.6334,19.6334,19.6252,19.6252,73310.0
2015-06-17 13:05:00,23.82,23.86,23.81,23.83,260786.0,19.6252,19.6581,19.6169,19.6334,260786.0
2015-06-17 13:10:00,23.83,23.86,23.83,23.86,20044.0,19.6334,19.6581,19.6334,19.6581,20044.0
2015-06-17 13:15:00,23.85,23.88,23.85,23.86,10564.0,19.6499,19.6746,19.6499,19.6581,10564.0
2015-06-17 13:20:00,23.86,23.88,23.85,23.86,15200.0,19.6581,19.6746,19.6499,19.6581,15200.0
2015-06-17 13:25:00,23.86,23.88,23.86,23.86,20506.0,19.6581,19.6746,19.6581,19.6581,20506.0
2015-06-17 13:30:00,23.86,23.88,23.86,23.86,8000.0,19.6581,19.6746,19.6581,19.6581,8000.0
2015-06-17 13:35:00,23.86,23.86,23.85,23.86,26334.0,19.6581,19.6581,19.6499,19.6581,26334.0
2015-06-17 13:40:00,23.86,23.88,23.84,23.86,30748.0,19.6581,19.6746,19.6417,19.6581,30748.0
2015-06-17 13:45:00,23.86,23.86,23.84,23.86,31198.0,19.6581,19.6581,19.6417,19.6581,31198.0
2015-06-17 13:50:00,23.85,23.87,23.85,23.87,48496.0,19.6499,19.6664,19.6499,19.6664,48496.0
2015-06-17 13:55:00,23.88,23.91,23.84,23.91,74600.0,19.6746,19.6993,19.6417,19.6993,74600.0
2015-06-17 14:00:00,23.89,24.03,23.83,23.96,63232.0,19.6829,19.7982,19.6334,19.7405,63232.0
2015-06-17 14:05:00,23.97,23.97,23.91,23.95,18676.0,19.7488,19.7488,19.6993,19.7323,18676.0
2015-06-17 14:10:00,23.92,23.95,23.91,23.92,17600.0,19.7076,19.7323,19.6993,19.7076,17600.0
2015-06-17 14:15:00,23.93,23.94,23.88,23.89,15714.0,19.7158,19.724,19.6746,19.6829,15714.0
2015-06-17 14:20:00,23.89,23.9,23.85,23.88,37182.0,19.6829,19.6911,19.6499,19.6746,37182.0
2015-06-17 14:25:00,23.87,23.9,23.86,23.88,26510.0,19.6664,19.6911,19.6581,19.6746,26510.0
2015-06-17 14:30:00,23.86,23.93,23.86,23.91,28106.0,19.6581,19.7158,19.6581,19.6993,28106.0
2015-06-17 14:35:00,23.91,23.94,23.9,23.94,23412.0,19.6993,19.724,19.6911,19.724,23412.0
2015-06-17 14:40:00,23.95,24.02,23.95,23.99,42844.0,19.7323,19.79,19.7323,19.7652,42844.0
2015-06-17 14:45:00,23.99,24.02,23.99,24.0,41450.0,19.7652,19.79,19.7652,19.7735,41450.0
2015-06-17 14:50:00,24.0,24.02,23.99,24.02,22498.0,19.7735,19.79,19.7652,19.79,22498.0
2015-06-17 14:55:00,24.02,24.02,24.0,24.0,32122.0,19.79,19.79,19.7735,19.7735,32122.0
2015-06-17 15:00:00,24.01,24.02,23.96,23.96,42866.0,19.7817,19.79,19.7405,19.7405,42866.0
2015-06-17 15:05:00,23.97,23.97,23.94,23.95,46126.0,19.7488,19.7488,19.724,19.7323,46126.0
2015-06-17 15:10:00,23.95,23.97,23.93,23.97,43290.0,19.7323,19.7488,19.7158,19.7488,43290.0
2015-06-17 15:15:00,23.97,24.01,23.97,24.0,76872.0,19.7488,19.7817,19.7488,19.7735,76872.0
2015-06-17 15:20:00,24.0,24.04,24.0,24.04,53796.0,19.7735,19.8064,19.7735,19.8064,53796.0
2015-06-17 15:25:00,24.04,24.05,24.03,24.03,84810.0,19.8064,19.8147,19.7982,19.7982,84810.0
2015-06-17 15:30:00,24.03,24.05,24.01,24.03,86662.0,19.7982,19.8147,19.7817,19.7982,86662.0
2015-06-17 15:35:00,24.03,24.04,24.0,24.02,60480.0,19.7982,19.8064,19.7735,19.79,60480.0
2015-06-17 15:40:00,24.01,24.01,23.98,23.98,406326.0,19.7817,19.7817,19.757,19.757,406326.0
2015-06-17 15:45:00,23.98,23.98,23.97,23.97,141676.0,19.757,19.757,19.7488,19.7488,141676.0
2015-06-17 15:50:00,23.97,23.98,23.93,23.95,229654.0,19.7488,19.757,19.7158,19.7323,229654.0
2015-06-17 15:55:00,23.95,23.97,23.95,23.95,363634.0,19.7323,19.7488,19.7323,19.7323,363634.0
2015-06-18 09:30:00,24.06,24.11,24.04,24.08,253792.0,19.8229,19.8641,19.8064,19.8394,253792.0
2015-06-18 09:35:00,24.08,24.22,24.08,24.22,58950.0,19.8394,19.9547,19.8394,19.9547,58950.0
2015-06-18 09:40:00,24.22,24.25,24.2,24.24,116250.0,19.9547,19.9795,19.9383,19.9712,116250.0
2015-06-18 09:45:00,24.24,24.24,24.18,24.22,76832.0,19.9712,19.9712,19.9218,19.9547,76832.0
2015-06-18 09:50:00,24.21,24.25,24.21,24.23,60532.0,19.9465,19.9795,19.9465,19.963,60532.0
2015-06-18 09:55:00,24.23,24.24,24.21,24.22,52844.0,19.963,19.9712,19.9465,19.9547,52844.0
2015-06-18 10:00:00,24.23,24.23,24.16,24.16,55914.0,19.963,19.963,19.9053,19.9053,55914.0
2015-06-18 10:05:00,24.16,24.21,24.16,24.21,47050.0,19.9053,19.9465,19.9053,19.9465,47050.0
2015-06-18 10:10:00,24.21,24.21,24.18,24.19,28534.0,19.9465,19.9465,19.9218,19.93,28534.0
2015-06-18 10:15:00,24.19,24.21,24.15,24.15,30314.0,19.93,19.9465,19.8971,19.8971,30314.0
2015-06-18 10:20:00,24.16,24.17,24.13,24.13,117978.0,19.9053,19.9135,19.8806,19.8806,117978.0
2015-06-18 10:25:00,24.13,24.17,24.13,24.14,26524.0,19.8806,19.9135,19.8806,19.8888,26524.0
2015-06-18 10:30:00,24.14,24.16,24.12,24.13,30056.0,19.8888,19.9053,19.8723,19.8806,30056.0
2015-06-18 10:35:00,24.13,24.14,24.11,24.14,32860.0,19.8806,19.8888,19.8641,19.8888,32860.0
2015-06-18 10:40:00,24.13,24.18,24.13,24.18,91866.0,19.8806,19.9218,19.8806,19.9218,91866.0
2015-06-18 10:45:00,24.18,24.21,24.17,24.2,43562.0,19.9218,19.9465,19.9135,19.9383,43562.0
2015-06-18 10:50:00,24.2,24.21,24.18,24.2,53508.0,19.9383,19.9465,19.9218,19.9383,53508.0
2015-06-18 10:55:00,24.21,24.22,24.2,24.21,63324.0,19.9465,19.9547,19.9383,19.9465,63324.0
2015-06-18 11:00:00,24.21,24.24,24.21,24.24,29494.0,19.9465,19.9712,19.9465,19.9712,29494.0
2015-06-18 11:05:00,24.25,24.29,24.23,24.29,57644.0,19.9795,20.0124,19.963,20.0124,57644.0
2015-06-18 11:10:00,24.29,24.29,24.27,24.28,40286.0,20.0124,20.0124,19.9959,20.0042,40286.0
2015-06-18 11:15:00,24.28,24.3,24.27,24.28,44716.0,20.0042,20.0206,19.9959,20.0042,44716.0
2015-06-18 11:20:00,24.28,24.32,24.28,24.31,51210.0,20.0042,20.0371,20.0042,20.0289,51210.0
2015-06-18 11:25:00,24.32,24.34,24.29,24.34,54822.0,20.0371,20.0536,20.0124,20.0536,54822.0
2015-06-18 11:30:00,24.33,24.39,24.33,24.36,69120.0,20.0454,20.0948,20.0454,20.0701,69120.0
2015-06-18 11:35:00,24.36,24.36,24.33,24.33,12400.0,20.0701,20.0701,20.0454,20.0454,12400.0
2015-06-18 11:40:00,24.33,24.36,24.33,24.36,20356.0,20.0454,20.0701,20.0454,20.0701,20356.0
2015-06-18 11:45:00,24.37,24.37,24.35,24.36,7200.0,20.0783,20.0783,20.0618,20.0701,7200.0
2015-06-18 11:50:00,24.35,24.36,24.32,24.35,84120.0,20.0618,20.0701,20.0371,20.0618,84120.0
2015-06-18 11:55:00,24.35,24.39,24.35,24.39,51378.0,20.0618,20.0948,20.0618,20.0948,51378.0
2015-06-18 12:00:00,24.39,24.41,24.38,24.4,23876.0,20.0948,20.1113,20.0866,20.103,23876.0
2015-06-18 12:05:00,24.4,24.42,24.38,24.42,43764.0,20.103,20.1195,20.0866,20.1195,43764.0
2015-06-18 12:10:00,24.42,24.44,24.42,24.43,35104.0,20.1195,20.136,20.1195,20.1278,35104.0
2015-06-18 12:15:00,24.43,24.43,24.42,24.43,28690.0,20.1278,20.1278,20.1195,20.1278,28690.0
2015-06-18 12:20:00,24.43,24.49,24.43,24.49,41736.0,20.1278,20.1772,20.1278,20.1772,41736.0
2015-06-18 12:25:00,24.49,24.5,24.48,24.49,33194.0,20.1772,20.1854,20.1689,20.1772,33194.0
2015-06-18 12:30:00,24.49,24.54,24.49,24.52,48188.0,20.1772,20.2184,20.1772,20.2019,48188.0
2015-06-18 12:35:00,24.52,24.54,24.52,24.54,114674.0,20.2019,20.2184,20.2019,20.2184,114674.0
2015-06-18 12:40:00,24.54,24.55,24.53,24.54,41996.0,20.2184,20.2266,20.2101,20.2184,41996.0
2015-06-18 12:45:00,24.54,24.54,24.5,24.5,24202.0,20.2184,20.2184,20.1854,20.1854,24202.0
2015-06-18 12:50:00,24.5,24.5,24.49,24.5,20866.0,20.1854,20.1854,20.1772,20.1854,20866.0
2015-06-18 12:55:00,24.5,24.5,24.45,24.49,76680.0,20.1854,20.1854,20.1442,20.1772,76680.0
2015-06-18 13:00:00,24.49,24.49,24.47,24.47,24194.0,20.1772,20.1772,20.1607,20.1607,24194.0
2015-06-18 13:05:00,24.47,24.47,24.42,24.42,28900.0,20.1607,20.1607,20.1195,20.1195,28900.0
2015-06-18 13:10:00,24.42,24.44,24.41,24.43,59992.0,20.1195,20.136,20.1113,20.1278,59992.0
2015-06-18 13:15:00,24.43,24.46,24.42,24.42,40596.0,20.1278,20.1525,20.1195,20.1195,40596.0
2015-06-18 13:20:00,24.43,24.43,24.4,24.42,30600.0,20.1278,20.1278,20.103,20.1195,30600.0
2015-06-18 13:25:00,24.43,24.45,24.42,24.43,22712.0,20.1278,20.1442,20.1195,20.1278,22712.0
2015-06-18 13:30:00,24.43,24.43,24.42,24.43,19542.0,20.1278,20.1278,20.1195,20.1278,19542.0
2015-06-18 13:35:00,24.43,24.43,24.39,24.39,17420.0,20.1278,20.1278,20.0948,20.0948,17420.0
2015-06-18 13:40:00,24.39,24.42,24.39,24.41,19722.0,20.0948,20.1195,20.0948,20.1113,19722.0
2015-06-18 13:45:00,24.41,24.43,24.41,24.41,17620.0,20.1113,20.1278,20.1113,20.1113,17620.0
2015-06-18 13:50:00,24.41,24.42,24.39,24.42,42094.0,20.1113,20.1195,20.0948,20.1195,42094.0
2015-06-18 13:55:00,24.42,24.43,24.39,24.39,21844.0,20.1195,20.1278,20.0948,20.0948,21844.0
2015-06-18 14:00:00,24.4,24.4,24.36,24.38,41010.0,20.103,20.103,20.0701,20.0866,41010.0
2015-06-18 14:05:00,24.38,24.41,24.38,24.39,25076.0,20.0866,20.1113,20.0866,20.0948,25076.0
2015-06-18 14:10:00,24.39,24.42,24.38,24.41,26318.0,20.0948,20.1195,20.0866,20.1113,26318.0
2015-06-18 14:15:00,24.41,24.42,24.39,24.42,22950.0,20.1113,20.1195,20.0948,20.1195,22950.0
2015-06-18 14:20:00,24.42,24.45,24.42,24.45,30820.0,20.1195,20.1442,20.1195,20.1442,30820.0
2015-06-18 14:25:00,24.45,24.46,24.42,24.43,36698.0,20.1442,20.1525,20.1195,20.1278,36698.0
2015-06-18 14:30:00,24.43,24.43,24.41,24.41,29478.0,20.1278,20.1278,20.1113,20.1113,29478.0
2015-06-18 14:35:00,24.41,24.41,24.38,24.41,27962.0,20.1113,20.1113,20.0866,20.1113,27962.0
2015-06-18 14:40:00,24.41,24.43,24.4,24.42,23182.0,20.1113,20.1278,20.103,20.1195,23182.0
2015-06-18 14:45:00,24.42,24.42,24.4,24.42,27428.0,20.1195,20.1195,20.103,20.1195,27428.0
2015-06-18 14:50:00,24.42,24.47,24.42,24.44,42066.0,20.1195,20.1607,20.1195,20.136,42066.0
2015-06-18 14:55:00,24.43,24.44,24.43,24.43,35906.0,20.1278,20.136,20.1278,20.1278,35906.0
2015-06-18 15:00:00,24.43,24.45,24.42,24.43,49178.0,20.1278,20.1442,20.1195,20.1278,49178.0
2015-06-18 15:05:00,24.43,24.43,24.4,24.41,25462.0,20.1278,20.1278,20.103,20.1113,25462.0
2015-06-18 15:10:00,24.41,24.41,24.39,24.4,32024.0,20.1113,20.1113,20.0948,20.103,32024.0
2015-06-18 15:15:00,24.4,24.42,24.37,24.4,87680.0,20.103,20.1195,20.0783,20.103,87680.0
2015-06-18 15:20:00,24.39,24.4,24.37,24.4,39428.0,20.0948,20.103,20.0783,20.103,39428.0
2015-06-18 15:25:00,24.4,24.43,24.4,24.43,31990.0,20.103,20.1278,20.103,20.1278,31990.0
2015-06-18 15:30:00,24.43,24.43,24.39,24.4,38608.0,20.1278,20.1278,20.0948,20.103,38608.0
2015-06-18 15:35:00,24.4,24.45,24.39,24.45,106146.0,20.103,20.1442,20.0948,20.1442,106146.0
2015-06-18 15:40:00,24.45,24.47,24.44,24.46,102136.0,20.1442,20.1607,20.136,20.1525,102136.0
2015-06-18 15:45:00,24.46,24.49,24.45,24.48,177160.0,20.1525,20.1772,20.1442,20.1689,177160.0
2015-06-18 15:50:00,24.48,24.5,24.48,24.5,365376.0,20.1689,20.1854,20.1689,20.1854,365376.0
2015-06-18 15:55:00,24.5,24.52,24.48,24.5,327990.0,20.1854,20.2019,20.1689,20.1854,327990.0
2015-06-19 09:30:00,24.6,24.6,24.53,24.58,447438.0,20.2678,20.2678,20.2101,20.2513,447438.0
2015-06-19 09:35:00,24.58,24.59,24.57,24.59,60708.0,20.2513,20.2596,20.2431,20.2596,60708.0
2015-06-19 09:40:00,24.59,24.63,24.58,24.61,101000.0,20.2596,20.2925,20.2513,20.2761,101000.0
2015-06-19 09:45:00,24.61,24.61,24.56,24.56,33816.0,20.2761,20.2761,20.2349,20.2349,33816.0
2015-06-19 09:50:00,24.55,24.6,24.55,24.59,45660.0,20.2266,20.2678,20.2266,20.2596,45660.0
2015-06-19 09:55:00,24.59,24.59,24.56,24.59,35706.0,20.2596,20.2596,20.2349,20.2596,35706.0
2015-06-19 10:00:00,24.59,24.6,24.57,24.57,32644.0,20.2596,20.2678,20.2431,20.2431,32644.0
2015-06-19 10:05:00,24.57,24.58,24.46,24.5,201946.0,20.2431,20.2513,20.1525,20.1854,201946.0
2015-06-19 10:10:00,24.5,24.53,24.44,24.45,76422.0,20.1854,20.2101,20.136,20.1442,76422.0
2015-06-19 10:15:00,24.45,24.46,24.4,24.44,92418.0,20.1442,20.1525,20.103,20.136,92418.0
2015-06-19 10:20:00,24.44,24.46,24.41,24.42,19900.0,20.136,20.1525,20.1113,20.1195,19900.0
2015-06-19 10:25:00,24.42,24.45,24.41,24.43,26990.0,20.1195,20.1442,20.1113,20.1278,26990.0
2015-06-19 10:30:00,24.43,24.52,24.41,24.5,93878.0,20.1278,20.2019,20.1113,20.1854,93878.0
2015-06-19 10:35:00,24.5,24.56,24.5,24.55,90302.0,20.1854,20.2349,20.1854,20.2266,90302.0
2015-06-19 10:40:00,24.55,24.59,24.54,24.58,77306.0,20.2266,20.2596,20.2184,20.2513,77306.0
2015-06-19 10:45:00,24.58,24.63,24.58,24.63,34200.0,20.2513,20.2925,20.2513,20.2925,34200.0
2015-06-19 10:50:00,24.63,24.63,24.61,24.62,34214.0,20.2925,20.2925,20.2761,20.2843,34214.0
2015-06-19 10:55:00,24.63,24.69,24.62,24.69,101836.0,20.2925,20.342,20.2843,20.342,101836.0
2015-06-19 11:00:00,24.68,24.71,24.68,24.69,122314.0,20.3337,20.3584,20.3337,20.342,122314.0
2015-06-19 11:05:00,24.69,24.7,24.66,24.68,65226.0,20.342,20.3502,20.3173,20.3337,65226.0
2015-06-19 11:10:00,24.68,24.7,24.68,24.68,58558.0,20.3337,20.3502,20.3337,20.3337,58558.0
2015-06-19 11:15:00,24.68,24.7,24.68,24.68,27300.0,20.3337,20.3502,20.3337,20.3337,27300.0
2015-06-19 11:20:00,24.69,24.71,24.68,24.71,155382.0,20.342,20.3584,20.3337,20.3584,155382.0
2015-06-19 11:25:00,24.71,24.71,24.68,24.7,29046.0,20.3584,20.3584,20.3337,20.3502,29046.0
2015-06-19 11:30:00,24.7,24.7,24.68,24.7,51630.0,20.3502,20.3502,20.3337,20.3502,51630.0
2015-06-19 11:35:00,24.7,24.7,24.65,24.66,111336.0,20.3502,20.3502,20.309,20.3173,111336.0
2015-06-19 11:40:00,24.65,24.65,24.61,24.61,530630.0,20.309,20.309,20.2761,20.2761,530630.0
2015-06-19 11:45:00,24.6,24.61,24.55,24.61,49982.0,20.2678,20.2761,20.2266,20.2761,49982.0
2015-06-19 11:50:00,24.61,24.64,24.6,24.61,539102.0,20.2761,20.3008,20.2678,20.2761,539102.0
2015-06-19 11:55:00,24.61,24.64,24.6,24.63,44526.0,20.2761,20.3008,20.2678,20.2925,44526.0
2015-06-19 12:00:00,24.63,24.65,24.63,24.63,37006.0,20.2925,20.309,20.2925,20.2925,37006.0
2015-06-19 12:05:00,24.63,24.65,24.59,24.59,65032.0,20.2925,20.309,20.2596,20.2596,65032.0
2015-06-19 12:10:00,24.59,24.59,24.55,24.59,22290.0,20.2596,20.2596,20.2266,20.2596,22290.0
2015-06-19 12:15:00,24.59,24.6,24.55,24.6,32868.0,20.2596,20.2678,20.2266,20.2678,32868.0
2015-06-19 12:20:00,24.6,24.6,24.56,24.58,36304.0,20.2678,20.2678,20.2349,20.2513,36304.0
2015-06-19 12:25:00,24.58,24.6,24.56,24.57,19352.0,20.2513,20.2678,20.2349,20.2431,19352.0
2015-06-19 12:30:00,24.57,24.57,24.54,24.56,14198.0,20.2431,20.2431,20.2184,20.2349,14198.0
2015-06-19 12:35:00,24.56,24.56,24.5,24.5,16198.0,20.2349,20.2349,20.1854,20.1854,16198.0
2015-06-19 12:40:00,24.5,24.51,24.49,24.5,21364.0,20.1854,20.1937,20.1772,20.1854,21364.0
2015-06-19 12:45:00,24.5,24.53,24.5,24.51,22446.0,20.1854,20.2101,20.1854,20.1937,22446.0
2015-06-19 12:50:00,24.51,24.52,24.5,24.52,26438.0,20.1937,20.2019,20.1854,20.2019,26438.0
2015-06-19 12:55:00,24.53,24.54,24.52,24.52,33704.0,20.2101,20.2184,20.2019,20.2019,33704.0
2015-06-19 13:00:00,24.52,24.56,24.49,24.55,96928.0,20.2019,20.2349,20.1772,20.2266,96928.0
2015-06-19 13:05:00,24.55,24.55,24.51,24.51,19014.0,20.2266,20.2266,20.1937,20.1937,19014.0
2015-06-19 13:10:00,24.52,24.53,24.5,24.51,11824.0,20.2019,20.2101,20.1854,20.1937,11824.0
2015-06-19 13:15:00,24.51,24.52,24.5,24.52,12362.0,20.1937,20.2019,20.1854,20.2019,12362.0
2015-06-19 13:20:00,24.52,24.52,24.5,24.51,19406.0,20.2019,20.2019,20.1854,20.1937,19406.0
2015-06-19 13:25:00,24.52,24.54,24.52,24.53,10600.0,20.2019,20.2184,20.2019,20.2101,10600.0
2015-06-19 13:30:00,24.53,24.58,24.52,24.58,35868.0,20.2101,20.2513,20.2019,20.2513,35868.0
2015-06-19 13:35:00,24.58,24.61,24.58,24.61,38064.0,20.2513,20.2761,20.2513,20.2761,38064.0
2015-06-19 13:40:00,24.6,24.61,24.6,24.6,17744.0,20.2678,20.2761,20.2678,20.2678,17744.0
2015-06-19 13:45:00,24.6,24.61,24.6,24.6,23408.0,20.2678,20.2761,20.2678,20.2678,23408.0
2015-06-19 13:50:00,24.61,24.61,24.6,24.6,19548.0,20.2761,20.2761,20.2678,20.2678,19548.0
2015-06-19 13:55:00,24.6,24.61,24.6,24.6,35848.0,20.2678,20.2761,20.2678,20.2678,35848.0
2015-06-19 14:00:00,24.6,24.61,24.6,24.6,40168.0,20.2678,20.2761,20.2678,20.2678,40168.0
2015-06-19 14:05:00,24.6,24.61,24.6,24.6,76780.0,20.2678,20.2761,20.2678,20.2678,76780.0
2015-06-19 14:10:00,24.6,24.61,24.6,24.6,35588.0,20.2678,20.2761,20.2678,20.2678,35588.0
2015-06-19 14:15:00,24.6,24.61,24.6,24.6,24898.0,20.2678,20.2761,20.2678,20.2678,24898.0
2015-06-19 14:20:00,24.6,24.61,24.59,24.6,228568.0,20.2678,20.2761,20.2596,20.2678,228568.0
2015-06-19 14:25:00,24.6,24.61,24.6,24.61,39094.0,20.2678,20.2761,20.2678,20.2761,39094.0
2015-06-19 14:30:00,24.61,24.62,24.6,24.62,34482.0,20.2761,20.2843,20.2678,20.2843,34482.0
2015-06-19 14:35:00,24.61,24.61,24.6,24.61,25374.0,20.2761,20.2761,20.2678,20.2761,25374.0
2015-06-19 14:40:00,24.6,24.61,24.6,24.6,231682.0,20.2678,20.2761,20.2678,20.2678,231682.0
2015-06-19 14:45:00,24.6,24.61,24.6,24.6,49324.0,20.2678,20.2761,20.2678,20.2678,49324.0
2015-06-19 14:50:00,24.61,24.61,24.6,24.6,95550.0,20.2761,20.2761,20.2678,20.2678,95550.0
2015-06-19 14:55:00,24.6,24.61,24.6,24.6,44886.0,20.2678,20.2761,20.2678,20.2678,44886.0
2015-06-19 15:00:00,24.6,24.61,24.6,24.6,47674.0,20.2678,20.2761,20.2678,20.2678,47674.0
2015-06-19 15:05:00,24.6,24.61,24.6,24.61,77878.0,20.2678,20.2761,20.2678,20.2761,77878.0
2015-06-19 15:10:00,24.61,24.75,24.61,24.75,148764.0,20.2761,20.3914,20.2761,20.3914,148764.0
2015-06-19 15:15:00,24.75,24.76,24.71,24.72,128252.0,20.3914,20.3996,20.3584,20.3667,128252.0
2015-06-19 15:20:00,24.72,24.83,24.71,24.82,102446.0,20.3667,20.4573,20.3584,20.4491,102446.0
2015-06-19 15:25:00,24.83,24.89,24.82,24.88,167000.0,20.4573,20.5067,20.4491,20.4985,167000.0
2015-06-19 15:30:00,24.88,24.91,24.87,24.91,181476.0,20.4985,20.5232,20.4903,20.5232,181476.0
2015-06-19 15:35:00,24.91,24.91,24.84,24.84,186216.0,20.5232,20.5232,20.4656,20.4656,186216.0
2015-06-19 15:40:00,24.84,24.86,24.83,24.84,154162.0,20.4656,20.482,20.4573,20.4656,154162.0
2015-06-19 15:45:00,24.84,24.87,24.83,24.86,151994.0,20.4656,20.4903,20.4573,20.482,151994.0
2015-06-19 15:50:00,24.84,24.86,24.76,24.84,325552.0,20.4656,20.482,20.3996,20.4656,325552.0
2015-06-19 15:55:00,24.85,24.88,24.83,24.84,422396.0,20.4738,20.4985,20.4573,20.4656,422396.0
2015-06-22 09:30:00,24.96,24.99,24.86,24.99,40604.0,20.5644,20.5891,20.482,20.5891,40604.0
2015-06-22 09:35:00,25.0,25.0,24.92,24.96,17552.0,20.5974,20.5974,20.5315,20.5644,17552.0
2015-06-22 09:40:00,24.95,24.98,24.93,24.97,28246.0,20.5562,20.5809,20.5397,20.5727,28246.0
2015-06-22 09:45:00,24.96,24.98,24.96,24.96,21086.0,20.5644,20.5809,20.5644,20.5644,21086.0
2015-06-22 09:50:00,24.97,25.0,24.96,24.96,24290.0,20.5727,20.5974,20.5644,20.5644,24290.0
2015-06-22 09:55:00,24.96,24.96,24.95,24.95,6750.0,20.5644,20.5644,20.5562,20.5562,6750.0
2015-06-22 10:00:00,24.93,24.93,24.9,24.91,15262.0,20.5397,20.5397,20.515,20.5232,15262.0
2015-06-22 10:05:00,24.91,24.93,24.91,24.93,36618.0,20.5232,20.5397,20.5232,20.5397,36618.0
2015-06-22 10:10:00,24.93,24.93,24.91,24.93,48598.0,20.5397,20.5397,20.5232,20.5397,48598.0
2015-06-22 10:15:00,24.93,24.97,24.92,24.97,40778.0,20.5397,20.5727,20.5315,20.5727,40778.0
2015-06-22 10:20:00,24.96,24.97,24.91,24.91,33600.0,20.5644,20.5727,20.5232,20.5232,33600.0
2015-06-22 10:25:00,24.9,24.92,24.9,24.91,36216.0,20.515,20.5315,20.515,20.5232,36216.0
2015-06-22 10:30:00,24.91,24.95,24.91,24.95,44714.0,20.5232,20.5562,20.5232,20.5562,44714.0
2015-06-22 10:35:00,24.95,24.97,24.93,24.95,84496.0,20.5562,20.5727,20.5397,20.5562,84496.0
2015-06-22 10:40:00,24.95,24.98,24.95,24.97,46104.0,20.5562,20.5809,20.5562,20.5727,46104.0
2015-06-22 10:45:00,24.97,24.98,24.92,24.93,49860.0,20.5727,20.5809,20.5315,20.5397,49860.0
2015-06-22 10:50:00,24.93,24.95,24.92,24.92,82220.0,20.5397,20.5562,20.5315,20.5315,82220.0
2015-06-22 10:55:00,24.92,25.0,24.92,24.99,184434.0,20.5315,20.5974,20.5315,20.5891,184434.0
2015-06-22 11:00:00,24.99,24.99,24.97,24.99,82504.0,20.5891,20.5891,20.5727,20.5891,82504.0
2015-06-22 11:05:00,24.98,25.01,24.98,25.0,49208.0,20.5809,20.6056,20.5809,20.5974,49208.0
2015-06-22 11:10:00,25.0,25.01,24.98,24.99,39700.0,20.5974,20.6056,20.5809,20.5891,39700.0
2015-06-22 11:15:00,25.0,25.01,24.99,25.0,22100.0,20.5974,20.6056,20.5891,20.5974,22100.0
2015-06-22 11:20:00,25.01,25.05,25.0,25.05,40746.0,20.6056,20.6386,20.5974,20.6386,40746.0
2015-06-22 11:25:00,25.05,25.1,25.05,25.09,51220.0,20.6386,20.6798,20.6386,20.6715,51220.0
2015-06-22 11:30:00,25.09,25.1,25.07,25.07,23690.0,20.6715,20.6798,20.655,20.655,23690.0
2015-06-22 11:35:00,25.07,25.11,25.06,25.1,74200.0,20.655,20.688,20.6468,20.6798,74200.0
2015-06-22 11:40:00,25.1,25.14,25.09,25.14,103922.0,20.6798,20.7127,20.6715,20.7127,103922.0
2015-06-22 11:45:00,25.14,25.15,25.13,25.14,58582.0,20.7127,20.721,20.7045,20.7127,58582.0
2015-06-22 11:50:00,25.14,25.14,25.11,25.13,29790.0,20.7127,20.7127,20.688,20.7045,29790.0
2015-06-22 11:55:00,25.11,25.11,25.05,25.05,30182.0,20.688,20.688,20.6386,20.6386,30182.0
2015-06-22 12:00:00,25.05,25.07,25.05,25.06,49162.0,20.6386,20.655,20.6386,20.6468,49162.0
2015-06-22 12:05:00,25.05,25.05,25.03,25.03,16190.0,20.6386,20.6386,20.6221,20.6221,16190.0
2015-06-22 12:10:00,25.03,25.04,25.02,25.04,28222.0,20.6221,20.6303,20.6139,20.6303,28222.0
2015-06-22 12:15:00,25.04,25.05,25.04,25.05,22412.0,20.6303,20.6386,20.6303,20.6386,22412.0
2015-06-22 12:20:00,25.04,25.05,25.0,25.03,51336.0,20.6303,20.6386,20.5974,20.6221,51336.0
2015-06-22 12:25:00,25.03,25.04,25.0,25.0,40912.0,20.6221,20.6303,20.5974,20.5974,40912.0
2015-06-22 12:30:00,25.0,25.02,25.0,25.01,21992.0,20.5974,20.6139,20.5974,20.6056,21992.0
2015-06-22 12:35:00,25.01,25.02,25.0,25.02,11000.0,20.6056,20.6139,20.5974,20.6139,11000.0
2015-06-22 12:40:00,25.02,25.03,25.01,25.03,18674.0,20.6139,20.6221,20.6056,20.6221,18674.0
2015-06-22 12:45:00,25.02,25.02,25.02,25.02,11500.0,20.6139,20.6139,20.6139,20.6139,11500.0
2015-06-22 12:50:00,25.02,25.03,25.02,25.02,20596.0,20.6139,20.6221,20.6139,20.6139,20596.0
2015-06-22 12:55:00,25.02,25.03,25.02,25.02,14416.0,20.6139,20.6221,20.6139,20.6139,14416.0
2015-06-22 13:00:00,25.02,25.02,25.0,25.01,14796.0,20.6139,20.6139,20.5974,20.6056,14796.0
2015-06-22 13:05:00,25.01,25.01,25.0,25.0,27292.0,20.6056,20.6056,20.5974,20.5974,27292.0
2015-06-22 13:10:00,25.0,25.01,25.0,25.01,34750.0,20.5974,20.6056,20.5974,20.6056,34750.0
2015-06-22 13:15:00,25.01,25.03,25.0,25.03,25628.0,20.6056,20.6221,20.5974,20.6221,25628.0
2015-06-22 13:20:00,25.03,25.03,25.02,25.03,21430.0,20.6221,20.6221,20.6139,20.6221,21430.0
2015-06-22 13:25:00,25.02,25.03,25.02,25.02,21692.0,20.6139,20.6221,20.6139,20.6139,21692.0
2015-06-22 13:30:00,25.02,25.04,25.02,25.03,30330.0,20.6139,20.6303,20.6139,20.6221,30330.0
2015-06-22 13:35:00,25.03,25.03,25.02,25.03,23558.0,20.6221,20.6221,20.6139,20.6221,23558.0
2015-06-22 13:40:00,25.03,25.06,25.03,25.06,39232.0,20.6221,20.6468,20.6221,20.6468,39232.0
2015-06-22 13:45:00,25.06,25.09,25.05,25.08,27454.0,20.6468,20.6715,20.6386,20.6633,27454.0
2015-06-22 13:50:00,25.08,25.09,25.07,25.08,34102.0,20.6633,20.6715,20.655,20.6633,34102.0
2015-06-22 13:55:00,25.08,25.09,25.07,25.08,34000.0,20.6633,20.6715,20.655,20.6633,34000.0
2015-06-22 14:00:00,25.08,25.1,25.07,25.1,47034.0,20.6633,20.6798,20.655,20.6798,47034.0
2015-06-22 14:05:00,25.1,25.14,25.1,25.14,38460.0,20.6798,20.7127,20.6798,20.7127,38460.0
2015-06-22 14:10:00,25.14,25.16,25.14,25.15,36018.0,20.7127,20.7292,20.7127,20.721,36018.0
2015-06-22 14:15:00,25.15,25.18,25.13,25.17,34038.0,20.721,20.7457,20.7045,20.7374,34038.0
2015-06-22 14:20:00,25.16,25.18,25.16,25.18,33564.0,20.7292,20.7457,20.7292,20.7457,33564.0
2015-06-22 14:25:00,25.18,25.18,25.17,25.18,27648.0,20.7457,20.7457,20.7374,20.7457,27648.0
2015-06-22 14:30:00,25.18,25.18,25.14,25.17,42838.0,20.7457,20.7457,20.7127,20.7374,42838.0
2015-06-22 14:35:00,25.17,25.17,25.16,25.17,26622.0,20.7374,20.7374,20.7292,20.7374,26622.0
2015-06-22 14:40:00,25.17,25.2,25.17,25.2,38774.0,20.7374,20.7622,20.7374,20.7622,38774.0
2015-06-22 14:45:00,25.2,25.21,25.2,25.21,35556.0,20.7622,20.7704,20.7622,20.7704,35556.0
2015-06-22 14:50:00,25.21,25.22,25.2,25.21,45490.0,20.7704,20.7786,20.7622,20.7704,45490.0
2015-06-22 14:55:00,25.21,25.21,25.18,25.2,27460.0,20.7704,20.7704,20.7457,20.7622,27460.0
2015-06-22 15:00:00,25.2,25.2,25.17,25.18,49540.0,20.7622,20.7622,20.7374,20.7457,49540.0
2015-06-22 15:05:00,25.18,25.19,25.18,25.18,39346.0,20.7457,20.7539,20.7457,20.7457,39346.0
2015-06-22 15:10:00,25.18,25.18,25.17,25.17,108872.0,20.7457,20.7457,20.7374,20.7374,108872.0
2015-06-22 15:15:00,25.17,25.18,25.16,25.17,29246.0,20.7374,20.7457,20.7292,20.7374,29246.0
2015-06-22 15:20:00,25.17,25.17,25.16,25.16,17012.0,20.7374,20.7374,20.7292,20.7292,17012.0
2015-06-22 15:25:00,25.16,25.2,25.16,25.19,61612.0,20.7292,20.7622,20.7292,20.7539,61612.0
2015-06-22 15:30:00,25.19,25.22,25.18,25.22,82998.0,20.7539,20.7786,20.7457,20.7786,82998.0
2015-06-22 15:35:00,25.22,25.23,25.2,25.22,94348.0,20.7786,20.7869,20.7622,20.7786,94348.0
2015-06-22 15:40:00,25.22,25.25,25.22,25.23,134248.0,20.7786,20.8033,20.7786,20.7869,134248.0
2015-06-22 15:45:00,25.23,25.23,25.19,25.19,139988.0,20.7869,20.7869,20.7539,20.7539,139988.0
2015-06-22 15:50:00,25.19,25.2,25.18,25.19,102578.0,20.7539,20.7622,20.7457,20.7539,102578.0
2015-06-22 15:55:00,25.19,25.22,25.18,25.21,279586.0,20.7539,20.7786,20.7457,20.7704,279586.0
2015-06-23 09:30:00,25.29,25.36,25.2,25.31,76584.0,20.8363,20.894,20.7622,20.8528,76584.0
2015-06-23 09:35:00,25.32,25.33,25.3,25.33,37516.0,20.861,20.8693,20.8445,20.8693,37516.0
2015-06-23 09:40:00,25.32,25.33,25.31,25.33,31190.0,20.861,20.8693,20.8528,20.8693,31190.0
2015-06-23 09:45:00,25.33,25.35,25.31,25.33,60840.0,20.8693,20.8857,20.8528,20.8693,60840.0
2015-06-23 09:50:00,25.33,25.35,25.31,25.31,80176.0,20.8693,20.8857,20.8528,20.8528,80176.0
2015-06-23 09:55:00,25.31,25.32,25.3,25.31,22886.0,20.8528,20.861,20.8445,20.8528,22886.0
2015-06-23 10:00:00,25.3,25.33,25.3,25.33,48286.0,20.8445,20.8693,20.8445,20.8693,48286.0
2015-06-23 10:05:00,25.33,25.35,25.31,25.32,23580.0,20.8693,20.8857,20.8528,20.861,23580.0
2015-06-23 10:10:00,25.32,25.34,25.3,25.34,55708.0,20.861,20.8775,20.8445,20.8775,55708.0
2015-06-23 10:15:00,25.33,25.34,25.25,25.25,87188.0,20.8693,20.8775,20.8033,20.8033,87188.0
2015-06-23 10:20:00,25.25,25.31,25.25,25.3,84972.0,20.8033,20.8528,20.8033,20.8445,84972.0
2015-06-23 10:25:00,25.29,25.29,25.25,25.25,109580.0,20.8363,20.8363,20.8033,20.8033,109580.0
2015-06-23 10:30:00,25.25,25.3,25.25,25.28,34956.0,20.8033,20.8445,20.8033,20.8281,34956.0
2015-06-23 10:35:00,25.28,25.3,25.27,25.27,32060.0,20.8281,20.8445,20.8198,20.8198,32060.0
2015-06-23 10:40:00,25.26,25.27,25.24,25.25,49006.0,20.8116,20.8198,20.7951,20.8033,49006.0
2015-06-23 10:45:00,25.24,25.25,25.18,25.18,27960.0,20.7951,20.8033,20.7457,20.7457,27960.0
2015-06-23 10:50:00,25.18,25.21,25.16,25.21,42812.0,20.7457,20.7704,20.7292,20.7704,42812.0
2015-06-23 10:55:00,25.21,25.25,25.2,25.25,73318.0,20.7704,20.8033,20.7622,20.8033,73318.0
2015-06-23 11:00:00,25.25,25.25,25.21,25.21,13350.0,20.8033,20.8033,20.7704,20.7704,13350.0
2015-06-23 11:05:00,25.21,25.23,25.2,25.22,44958.0,20.7704,20.7869,20.7622,20.7786,44958.0
2015-06-23 11:10:00,25.22,25.24,25.21,25.22,67970.0,20.7786,20.7951,20.7704,20.7786,67970.0
2015-06-23 11:15:00,25.21,25.22,25.15,25.15,32768.0,20.7704,20.7786,20.721,20.721,32768.0
2015-06-23 11:20:00,25.16,25.16,25.1,25.11,20408.0,20.7292,20.7292,20.6798,20.688,20408.0
2015-06-23 11:25:00,25.11,25.13,25.08,25.11,30600.0,20.688,20.7045,20.6633,20.688,30600.0
2015-06-23 11:30:00,25.11,25.13,25.11,25.11,20256.0,20.688,20.7045,20.688,20.688,20256.0
2015-06-23 11:35:00,25.11,25.14,25.11,25.11,13850.0,20.688,20.7127,20.688,20.688,13850.0
2015-06-23 11:40:00,25.11,25.12,25.11,25.11,47384.0,20.688,20.6962,20.688,20.688,47384.0
2015-06-23 11:45:00,25.11,25.14,25.11,25.13,21860.0,20.688,20.7127,20.688,20.7045,21860.0
2015-06-23 11:50:00,25.13,25.18,25.13,25.17,132268.0,20.7045,20.7457,20.7045,20.7374,132268.0
2015-06-23 11:55:00,25.17,25.18,25.16,25.17,75204.0,20.7374,20.7457,20.7292,20.7374,75204.0
2015-06-23 12:00:00,25.17,25.17,25.16,25.17,81668.0,20.7374,20.7374,20.7292,20.7374,81668.0
2015-06-23 12:05:00,25.17,25.17,25.1,25.11,36438.0,20.7374,20.7374,20.6798,20.688,36438.0
2015-06-23 12:10:00,25.11,25.12,25.11,25.12,24222.0,20.688,20.6962,20.688,20.6962,24222.0
2015-06-23 12:15:00,25.11,25.12,25.11,25.11,26752.0,20.688,20.6962,20.688,20.688,26752.0
2015-06-23 12:20:00,25.11,25.15,25.11,25.13,78694.0,20.688,20.721,20.688,20.7045,78694.0
2015-06-23 12:25:00,25.13,25.15,25.13,25.15,34000.0,20.7045,20.721,20.7045,20.721,34000.0
2015-06-23 12:30:00,25.14,25.18,25.13,25.15,188708.0,20.7127,20.7457,20.7045,20.721,188708.0
2015-06-23 12:35:00,25.15,25.16,25.13,25.13,38800.0,20.721,20.7292,20.7045,20.7045,38800.0
2015-06-23 12:40:00,25.13,25.14,25.13,25.13,43600.0,20.7045,20.7127,20.7045,20.7045,43600.0
2015-06-23 12:45:00,25.13,25.15,25.13,25.15,29194.0,20.7045,20.721,20.7045,20.721,29194.0
2015-06-23 12:50:00,25.14,25.15,25.1,25.1,26178.0,20.7127,20.721,20.6798,20.6798,26178.0
2015-06-23 12:55:00,25.1,25.11,25.1,25.1,21398.0,20.6798,20.688,20.6798,20.6798,21398.0
2015-06-23 13:00:00,25.1,25.1,25.09,25.09,22920.0,20.6798,20.6798,20.6715,20.6715,22920.0
2015-06-23 13:05:00,25.09,25.1,25.09,25.09,64386.0,20.6715,20.6798,20.6715,20.6715,64386.0
2015-06-23 13:10:00,25.09,25.1,25.09,25.09,23708.0,20.6715,20.6798,20.6715,20.6715,23708.0
2015-06-23 13:15:00,25.09,25.1,25.09,25.1,26628.0,20.6715,20.6798,20.6715,20.6798,26628.0
2015-06-23 13:20:00,25.09,25.1,25.09,25.1,42914.0,20.6715,20.6798,20.6715,20.6798,42914.0
2015-06-23 13:25:00,25.09,25.1,25.08,25.08,30732.0,20.6715,20.6798,20.6633,20.6633,30732.0
2015-06-23 13:30:00,25.08,25.08,25.08,25.08,32978.0,20.6633,20.6633,20.6633,20.6633,32978.0
2015-06-23 13:35:00,25.08,25.08,25.06,25.06,9216.0,20.6633,20.6633,20.6468,20.6468,9216.0
2015-06-23 13:40:00,25.06,25.08,25.06,25.08,20094.0,20.6468,20.6633,20.6468,20.6633,20094.0
2015-06-23 13:45:00,25.08,25.08,25.06,25.07,18220.0,20.6633,20.6633,20.6468,20.655,18220.0
2015-06-23 13:50:00,25.06,25.07,25.06,25.06,19438.0,20.6468,20.655,20.6468,20.6468,19438.0
2015-06-23 13:55:00,25.06,25.07,25.06,25.06,19446.0,20.6468,20.655,20.6468,20.6468,19446.0
2015-06-23 14:00:00,25.06,25.09,25.06,25.09,40590.0,20.6468,20.6715,20.6468,20.6715,40590.0
2015-06-23 14:05:00,25.09,25.09,25.09,25.09,18180.0,20.6715,20.6715,20.6715,20.6715,18180.0
2015-06-23 14:10:00,25.09,25.09,25.08,25.08,20072.0,20.6715,20.6715,20.6633,20.6633,20072.0
2015-06-23 14:15:00,25.09,25.1,25.09,25.1,14418.0,20.6715,20.6798,20.6715,20.6798,14418.0
2015-06-23 14:20:00,25.1,25.1,25.08,25.08,21746.0,20.6798,20.6798,20.6633,20.6633,21746.0
2015-06-23 14:25:00,25.08,25.09,25.06,25.06,38860.0,20.6633,20.6715,20.6468,20.6468,38860.0
2015-06-23 14:30:00,25.06,25.09,25.06,25.08,53690.0,20.6468,20.6715,20.6468,20.6633,53690.0
2015-06-23 14:35:00,25.08,25.13,25.08,25.11,32572.0,20.6633,20.7045,20.6633,20.688,32572.0
2015-06-23 14:40:00,25.11,25.11,25.09,25.09,17614.0,20.688,20.688,20.6715,20.6715,17614.0
2015-06-23 14:45:00,25.09,25.11,25.09,25.11,33728.0,20.6715,20.688,20.6715,20.688,33728.0
2015-06-23 14:50:00,25.1,25.11,25.1,25.1,25480.0,20.6798,20.688,20.6798,20.6798,25480.0
2015-06-23 14:55:00,25.1,25.11,25.1,25.1,9468.0,20.6798,20.688,20.6798,20.6798,9468.0
2015-06-23 15:00:00,25.1,25.11,25.1,25.1,33678.0,20.6798,20.688,20.6798,20.6798,33678.0
2015-06-23 15:05:00,25.1,25.11,25.1,25.1,51578.0,20.6798,20.688,20.6798,20.6798,51578.0
2015-06-23 15:10:00,25.1,25.11,25.08,25.09,65518.0,20.6798,20.688,20.6633,20.6715,65518.0
2015-06-23 15:15:00,25.09,25.1,25.09,25.1,37924.0,20.6715,20.6798,20.6715,20.6798,37924.0
2015-06-23 15:20:00,25.1,25.1,25.1,25.1,14830.0,20.6798,20.6798,20.6798,20.6798,14830.0
2015-06-23 15:25:00,25.1,25.11,25.1,25.11,34172.0,20.6798,20.688,20.6798,20.688,34172.0
2015-06-23 15:30:00,25.11,25.11,25.1,25.1,35782.0,20.688,20.688,20.6798,20.6798,35782.0
2015-06-23 15:35:00,25.1,25.11,25.09,25.1,95552.0,20.6798,20.688,20.6715,20.6798,95552.0
2015-06-23 15:40:00,25.09,25.11,25.09,25.11,71052.0,20.6715,20.688,20.6715,20.688,71052.0
2015-06-23 15:45:00,25.11,25.13,25.11,25.12,66084.0,20.688,20.7045,20.688,20.6962,66084.0
2015-06-23 15:50:00,25.12,25.12,25.11,25.12,136130.0,20.6962,20.6962,20.688,20.6962,136130.0
2015-06-23 15:55:00,25.12,25.14,25.1,25.1,221946.0,20.6962,20.7127,20.6798,20.6798,221946.0
2015-06-24 09:30:00,25.11,25.11,24.95,25.0,65356.0,20.688,20.688,20.5562,20.5974,65356.0
2015-06-24 09:35:00,25.01,25.09,25.0,25.06,15200.0,20.6056,20.6715,20.5974,20.6468,15200.0
2015-06-24 09:40:00,25.09,25.09,25.05,25.07,24410.0,20.6715,20.6715,20.6386,20.655,24410.0
2015-06-24 09:45:00,25.07,25.09,25.06,25.08,61000.0,20.655,20.6715,20.6468,20.6633,61000.0
2015-06-24 09:50:00,25.08,25.1,25.02,25.02,39836.0,20.6633,20.6798,20.6139,20.6139,39836.0
2015-06-24 09:55:00,25.03,25.04,25.02,25.03,11600.0,20.6221,20.6303,20.6139,20.6221,11600.0
2015-06-24 10:00:00,25.02,25.02,24.99,24.99,24574.0,20.6139,20.6139,20.5891,20.5891,24574.0
2015-06-24 10:05:00,24.98,24.99,24.95,24.96,18320.0,20.5809,20.5891,20.5562,20.5644,18320.0
2015-06-24 10:10:00,24.95,24.96,24.93,24.93,18538.0,20.5562,20.5644,20.5397,20.5397,18538.0
2015-06-24 10:15:00,24.93,24.94,24.9,24.93,26552.0,20.5397,20.5479,20.515,20.5397,26552.0
2015-06-24 10:20:00,24.92,24.94,24.89,24.89,21542.0,20.5315,20.5479,20.5067,20.5067,21542.0
2015-06-24 10:25:00,24.89,24.95,24.89,24.93,20550.0,20.5067,20.5562,20.5067,20.5397,20550.0
2015-06-24 10:30:00,24.93,24.97,24.93,24.95,16762.0,20.5397,20.5727,20.5397,20.5562,16762.0
2015-06-24 10:35:00,24.95,24.95,24.92,24.93,6600.0,20.5562,20.5562,20.5315,20.5397,6600.0
2015-06-24 10:40:00,24.93,24.93,24.92,24.93,16616.0,20.5397,20.5397,20.5315,20.5397,16616.0
2015-06-24 10:45:00,24.92,24.93,24.92,24.93,11408.0,20.5315,20.5397,20.5315,20.5397,11408.0
2015-06-24 10:50:00,24.93,24.93,24.92,24.92,21668.0,20.5397,20.5397,20.5315,20.5315,21668.0
2015-06-24 10:55:00,24.92,24.93,24.91,24.92,16064.0,20.5315,20.5397,20.5232,20.5315,16064.0
2015-06-24 11:00:00,24.92,24.92,24.88,24.9,19160.0,20.5315,20.5315,20.4985,20.515,19160.0
2015-06-24 11:05:00,24.89,24.9,24.88,24.88,20602.0,20.5067,20.515,20.4985,20.4985,20602.0
2015-06-24 11:10:00,24.89,24.89,24.86,24.88,7680.0,20.5067,20.5067,20.482,20.4985,7680.0
2015-06-24 11:15:00,24.87,24.88,24.85,24.86,24160.0,20.4903,20.4985,20.4738,20.482,24160.0
2015-06-24 11:20:00,24.86,24.88,24.86,24.86,11936.0,20.482,20.4985,20.482,20.482,11936.0
2015-06-24 11:25:00,24.86,24.86,24.85,24.85,27200.0,20.482,20.482,20.4738,20.4738,27200.0
2015-06-24 11:30:00,24.86,24.86,24.85,24.86,4800.0,20.482,20.482,20.4738,20.482,4800.0
2015-06-24 11:35:00,24.85,24.86,24.84,24.84,26370.0,20.4738,20.482,20.4656,20.4656,26370.0
2015-06-24 11:40:00,24.84,24.85,24.83,24.85,83332.0,20.4656,20.4738,20.4573,20.4738,83332.0
2015-06-24 11:45:00,24.85,24.85,24.82,24.82,13322.0,20.4738,20.4738,20.4491,20.4491,13322.0
2015-06-24 11:50:00,24.82,24.83,24.8,24.8,20894.0,20.4491,20.4573,20.4326,20.4326,20894.0
2015-06-24 11:55:00,24.8,24.83,24.79,24.83,80728.0,20.4326,20.4573,20.4244,20.4573,80728.0
2015-06-24 12:00:00,24.82,24.83,24.81,24.82,84222.0,20.4491,20.4573,20.4408,20.4491,84222.0
2015-06-24 12:05:00,24.82,24.84,24.82,24.84,29752.0,20.4491,20.4656,20.4491,20.4656,29752.0
2015-06-24 12:10:00,24.84,24.86,24.84,24.86,25880.0,20.4656,20.482,20.4656,20.482,25880.0
2015-06-24 12:15:00,24.86,24.89,24.86,24.88,13656.0,20.482,20.5067,20.482,20.4985,13656.0
2015-06-24 12:20:00,24.88,24.89,24.87,24.89,20418.0,20.4985,20.5067,20.4903,20.5067,20418.0
2015-06-24 12:25:00,24.89,24.89,24.87,24.88,20552.0,20.5067,20.5067,20.4903,20.4985,20552.0
2015-06-24 12:30:00,24.87,24.88,24.86,24.88,11320.0,20.4903,20.4985,20.482,20.4985,11320.0
2015-06-24 12:35:00,24.88,24.88,24.87,24.88,16142.0,20.4985,20.4985,20.4903,20.4985,16142.0
2015-06-24 12:40:00,24.88,24.88,24.86,24.86,14236.0,20.4985,20.4985,20.482,20.482,14236.0
2015-06-24 12:45:00,24.86,24.86,24.85,24.86,18442.0,20.482,20.482,20.4738,20.482,18442.0
2015-06-24 12:50:00,24.86,24.86,24.84,24.85,34550.0,20.482,20.482,20.4656,20.4738,34550.0
2015-06-24 12:55:00,24.86,24.86,24.85,24.86,8400.0,20.482,20.482,20.4738,20.482,8400.0
2015-06-24 13:00:00,24.86,24.86,24.85,24.86,14056.0,20.482,20.482,20.4738,20.482,14056.0
2015-06-24 13:05:00,24.86,24.86,24.85,24.86,32052.0,20.482,20.482,20.4738,20.482,32052.0
2015-06-24 13:10:00,24.86,24.86,24.85,24.86,20022.0,20.482,20.482,20.4738,20.482,20022.0
2015-06-24 13:15:00,24.86,24.86,24.85,24.86,15348.0,20.482,20.482,20.4738,20.482,15348.0
2015-06-24 13:20:00,24.86,24.86,24.85,24.85,32400.0,20.482,20.482,20.4738,20.4738,32400.0
2015-06-24 13:25:00,24.85,24.86,24.82,24.82,37220.0,20.4738,20.482,20.4491,20.4491,37220.0
2015-06-24 13:30:00,24.83,24.83,24.82,24.82,63436.0,20.4573,20.4573,20.4491,20.4491,63436.0
2015-06-24 13:35:00,24.82,24.82,24.78,24.79,72944.0,20.4491,20.4491,20.4161,20.4244,72944.0
2015-06-24 13:40:00,24.78,24.79,24.77,24.77,15704.0,20.4161,20.4244,20.4079,20.4079,15704.0
2015-06-24 13:45:00,24.77,24.79,24.77,24.79,15994.0,20.4079,20.4244,20.4079,20.4244,15994.0
2015-06-24 13:50:00,24.79,24.8,24.78,24.79,19544.0,20.4244,20.4326,20.4161,20.4244,19544.0
2015-06-24 13:55:00,24.79,24.79,24.79,24.79,11600.0,20.4244,20.4244,20.4244,20.4244,11600.0
2015-06-24 14:00:00,24.79,24.81,24.79,24.81,12896.0,20.4244,20.4408,20.4244,20.4408,12896.0
2015-06-24 14:05:00,24.81,24.81,24.8,24.81,11910.0,20.4408,20.4408,20.4326,20.4408,11910.0
2015-06-24 14:10:00,24.82,24.83,24.81,24.83,39330.0,20.4491,20.4573,20.4408,20.4573,39330.0
2015-06-24 14:15:00,24.83,24.84,24.83,24.84,35852.0,20.4573,20.4656,20.4573,20.4656,35852.0
2015-06-24 14:20:00,24.83,24.84,24.83,24.83,31794.0,20.4573,20.4656,20.4573,20.4573,31794.0
2015-06-24 14:25:00,24.83,24.84,24.83,24.83,35346.0,20.4573,20.4656,20.4573,20.4573,35346.0
2015-06-24 14:30:00,24.83,24.84,24.83,24.84,25906.0,20.4573,20.4656,20.4573,20.4656,25906.0
2015-06-24 14:35:00,24.83,24.86,24.83,24.85,28276.0,20.4573,20.482,20.4573,20.4738,28276.0
2015-06-24 14:40:00,24.85,24.86,24.85,24.85,10528.0,20.4738,20.482,20.4738,20.4738,10528.0
2015-06-24 14:45:00,24.85,24.85,24.85,24.85,3792.0,20.4738,20.4738,20.4738,20.4738,3792.0
2015-06-24 14:50:00,24.85,24.86,24.84,24.86,32694.0,20.4738,20.482,20.4656,20.482,32694.0
2015-06-24 14:55:00,24.86,24.86,24.84,24.84,15590.0,20.482,20.482,20.4656,20.4656,15590.0
2015-06-24 15:00:00,24.84,24.84,24.83,24.84,29096.0,20.4656,20.4656,20.4573,20.4656,29096.0
2015-06-24 15:05:00,24.83,24.84,24.8,24.81,56002.0,20.4573,20.4656,20.4326,20.4408,56002.0
2015-06-24 15:10:00,24.81,24.81,24.78,24.81,64594.0,20.4408,20.4408,20.4161,20.4408,64594.0
2015-06-24 15:15:00,24.81,24.82,24.81,24.81,16680.0,20.4408,20.4491,20.4408,20.4408,16680.0
2015-06-24 15:20:00,24.81,24.82,24.8,24.8,77432.0,20.4408,20.4491,20.4326,20.4326,77432.0
2015-06-24 15:25:00,24.81,24.82,24.8,24.82,65802.0,20.4408,20.4491,20.4326,20.4491,65802.0
2015-06-24 15:30:00,24.81,24.81,24.8,24.81,26210.0,20.4408,20.4408,20.4326,20.4408,26210.0
2015-06-24 15:35:00,24.8,24.81,24.79,24.8,59978.0,20.4326,20.4408,20.4244,20.4326,59978.0
2015-06-24 15:40:00,24.8,24.8,24.79,24.79,28150.0,20.4326,20.4326,20.4244,20.4244,28150.0
2015-06-24 15:45:00,24.79,24.8,24.77,24.77,38714.0,20.4244,20.4326,20.4079,20.4079,38714.0
2015-06-24 15:50:00,24.77,24.78,24.73,24.75,171404.0,20.4079,20.4161,20.3749,20.3914,171404.0
2015-06-24 15:55:00,24.75,24.78,24.74,24.74,324682.0,20.3914,20.4161,20.3832,20.3832,324682.0
2015-06-25 09:30:00,24.83,24.88,24.79,24.79,43774.0,20.4573,20.4985,20.4244,20.4244,43774.0
2015-06-25 09:35:00,24.79,24.92,24.79,24.86,15092.0,20.4244,20.5315,20.4244,20.482,15092.0
2015-06-25 09:40:00,24.83,24.84,24.76,24.81,41422.0,20.4573,20.4656,20.3996,20.4408,41422.0
2015-06-25 09:45:00,24.81,24.84,24.79,24.81,56602.0,20.4408,20.4656,20.4244,20.4408,56602.0
2015-06-25 09:50:00,24.81,24.86,24.8,24.85,65094.0,20.4408,20.482,20.4326,20.4738,65094.0
2015-06-25 09:55:00,24.85,24.88,24.84,24.88,16696.0,20.4738,20.4985,20.4656,20.4985,16696.0
2015-06-25 10:00:00,24.88,24.88,24.86,24.86,9600.0,20.4985,20.4985,20.482,20.482,9600.0
2015-06-25 10:05:00,24.86,24.89,24.86,24.87,24298.0,20.482,20.5067,20.482,20.4903,24298.0
2015-06-25 10:10:00,24.87,24.89,24.86,24.88,13750.0,20.4903,20.5067,20.482,20.4985,13750.0
2015-06-25 10:15:00,24.87,24.88,24.84,24.86,21928.0,20.4903,20.4985,20.4656,20.482,21928.0
2015-06-25 10:20:00,24.86,24.88,24.86,24.88,14588.0,20.482,20.4985,20.482,20.4985,14588.0
2015-06-25 10:25:00,24.88,24.88,24.85,24.85,17658.0,20.4985,20.4985,20.4738,20.4738,17658.0
2015-06-25 10:30:00,24.85,24.88,24.84,24.88,21230.0,20.4738,20.4985,20.4656,20.4985,21230.0
2015-06-25 10:35:00,24.88,24.88,24.87,24.87,11712.0,20.4985,20.4985,20.4903,20.4903,11712.0
2015-06-25 10:40:00,24.88,24.88,24.87,24.88,32800.0,20.4985,20.4985,20.4903,20.4985,32800.0
2015-06-25 10:45:00,24.88,24.89,24.87,24.88,14548.0,20.4985,20.5067,20.4903,20.4985,14548.0
2015-06-25 10:50:00,24.88,24.89,24.87,24.88,53772.0,20.4985,20.5067,20.4903,20.4985,53772.0
2015-06-25 10:55:00,24.88,24.89,24.87,24.89,29132.0,20.4985,20.5067,20.4903,20.5067,29132.0
2015-06-25 11:00:00,24.89,24.89,24.86,24.88,11094.0,20.5067,20.5067,20.482,20.4985,11094.0
2015-06-25 11:05:00,24.88,24.88,24.85,24.86,14690.0,20.4985,20.4985,20.4738,20.482,14690.0
2015-06-25 11:10:00,24.86,24.88,24.86,24.88,18998.0,20.482,20.4985,20.482,20.4985,18998.0
2015-06-25 11:15:00,24.89,24.89,24.86,24.87,17102.0,20.5067,20.5067,20.482,20.4903,17102.0
2015-06-25 11:20:00,24.87,24.89,24.86,24.88,48090.0,20.4903,20.5067,20.482,20.4985,48090.0
2015-06-25 11:25:00,24.89,24.91,24.89,24.9,18048.0,20.5067,20.5232,20.5067,20.515,18048.0
2015-06-25 11:30:00,24.9,24.94,24.9,24.93,36630.0,20.515,20.5479,20.515,20.5397,36630.0
2015-06-25 11:35:00,24.94,24.94,24.92,24.93,10000.0,20.5479,20.5479,20.5315,20.5397,10000.0
2015-06-25 11:40:00,24.91,24.92,24.9,24.92,6054.0,20.5232,20.5315,20.515,20.5315,6054.0
2015-06-25 11:45:00,24.91,24.91,24.89,24.9,8982.0,20.5232,20.5232,20.5067,20.515,8982.0
2015-06-25 11:50:00,24.9,24.91,24.89,24.9,11390.0,20.515,20.5232,20.5067,20.515,11390.0
2015-06-25 11:55:00,24.9,24.92,24.9,24.9,12310.0,20.515,20.5315,20.515,20.515,12310.0
2015-06-25 12:00:00,24.9,24.9,24.86,24.88,12252.0,20.515,20.515,20.482,20.4985,12252.0
2015-06-25 12:05:00,24.88,24.88,24.86,24.87,19216.0,20.4985,20.4985,20.482,20.4903,19216.0
2015-06-25 12:10:00,24.87,24.87,24.86,24.86,10364.0,20.4903,20.4903,20.482,20.482,10364.0
2015-06-25 12:15:00,24.86,24.87,24.86,24.86,20540.0,20.482,20.4903,20.482,20.482,20540.0
2015-06-25 12:20:00,24.86,24.86,24.84,24.85,5400.0,20.482,20.482,20.4656,20.4738,5400.0
2015-06-25 12:25:00,24.85,24.85,24.84,24.85,9200.0,20.4738,20.4738,20.4656,20.4738,9200.0
2015-06-25 12:30:00,24.85,24.86,24.84,24.85,9256.0,20.4738,20.482,20.4656,20.4738,9256.0
2015-06-25 12:35:00,24.85,24.86,24.84,24.85,10360.0,20.4738,20.482,20.4656,20.4738,10360.0
2015-06-25 12:40:00,24.85,24.85,24.83,24.85,14868.0,20.4738,20.4738,20.4573,20.4738,14868.0
2015-06-25 12:45:00,24.85,24.87,24.84,24.87,18000.0,20.4738,20.4903,20.4656,20.4903,18000.0
2015-06-25 12:50:00,24.87,24.88,24.85,24.85,6050.0,20.4903,20.4985,20.4738,20.4738,6050.0
2015-06-25 12:55:00,24.85,24.85,24.84,24.85,5832.0,20.4738,20.4738,20.4656,20.4738,5832.0
2015-06-25 13:00:00,24.85,24.85,24.84,24.85,14006.0,20.4738,20.4738,20.4656,20.4738,14006.0
2015-06-25 13:05:00,24.85,24.87,24.85,24.86,16352.0,20.4738,20.4903,20.4738,20.482,16352.0
2015-06-25 13:10:00,24.87,24.89,24.87,24.88,11278.0,20.4903,20.5067,20.4903,20.4985,11278.0
2015-06-25 13:15:00,24.88,24.89,24.88,24.89,1200.0,20.4985,20.5067,20.4985,20.5067,1200.0
2015-06-25 13:20:00,24.88,24.88,24.87,24.88,13824.0,20.4985,20.4985,20.4903,20.4985,13824.0
2015-06-25 13:25:00,24.88,24.88,24.86,24.86,5200.0,20.4985,20.4985,20.482,20.482,5200.0
2015-06-25 13:30:00,24.87,24.87,24.86,24.86,16478.0,20.4903,20.4903,20.482,20.482,16478.0
2015-06-25 13:35:00,24.86,24.87,24.86,24.86,8438.0,20.482,20.4903,20.482,20.482,8438.0
2015-06-25 13:40:00,24.86,24.87,24.86,24.87,20868.0,20.482,20.4903,20.482,20.4903,20868.0
2015-06-25 13:45:00,24.87,24.88,24.86,24.86,76228.0,20.4903,20.4985,20.482,20.482,76228.0
2015-06-25 13:50:00,24.87,24.87,24.83,24.83,15532.0,20.4903,20.4903,20.4573,20.4573,15532.0
2015-06-25 13:55:00,24.83,24.85,24.83,24.84,30400.0,20.4573,20.4738,20.4573,20.4656,30400.0
2015-06-25 14:00:00,24.84,24.84,24.81,24.81,16594.0,20.4656,20.4656,20.4408,20.4408,16594.0
2015-06-25 14:05:00,24.81,24.81,24.79,24.8,12800.0,20.4408,20.4408,20.4244,20.4326,12800.0
2015-06-25 14:10:00,24.79,24.79,24.77,24.77,24180.0,20.4244,20.4244,20.4079,20.4079,24180.0
2015-06-25 14:15:00,24.77,24.81,24.77,24.8,32564.0,20.4079,20.4408,20.4079,20.4326,32564.0
2015-06-25 14:20:00,24.8,24.81,24.79,24.79,11418.0,20.4326,20.4408,20.4244,20.4244,11418.0
2015-06-25 14:25:00,24.79,24.79,24.75,24.75,32154.0,20.4244,20.4244,20.3914,20.3914,32154.0
2015-06-25 14:30:00,24.76,24.78,24.75,24.76,26392.0,20.3996,20.4161,20.3914,20.3996,26392.0
2015-06-25 14:35:00,24.76,24.78,24.75,24.77,36602.0,20.3996,20.4161,20.3914,20.4079,36602.0
2015-06-25 14:40:00,24.78,24.78,24.77,24.78,41378.0,20.4161,20.4161,20.4079,20.4161,41378.0
2015-06-25 14:45:00,24.78,24.78,24.77,24.77,8032.0,20.4161,20.4161,20.4079,20.4079,8032.0
2015-06-25 14:50:00,24.77,24.77,24.75,24.75,17444.0,20.4079,20.4079,20.3914,20.3914,17444.0
2015-06-25 14:55:00,24.75,24.75,24.74,24.75,26512.0,20.3914,20.3914,20.3832,20.3914,26512.0
2015-06-25 15:00:00,24.74,24.77,24.73,24.77,51114.0,20.3832,20.4079,20.3749,20.4079,51114.0
2015-06-25 15:05:00,24.76,24.77,24.75,24.77,25616.0,20.3996,20.4079,20.3914,20.4079,25616.0
2015-06-25 15:10:00,24.76,24.77,24.75,24.75,21656.0,20.3996,20.4079,20.3914,20.3914,21656.0
2015-06-25 15:15:00,24.75,24.77,24.73,24.74,46264.0,20.3914,20.4079,20.3749,20.3832,46264.0
2015-06-25 15:20:00,24.74,24.75,24.73,24.73,33754.0,20.3832,20.3914,20.3749,20.3749,33754.0
2015-06-25 15:25:00,24.74,24.74,24.72,24.73,64268.0,20.3832,20.3832,20.3667,20.3749,64268.0
2015-06-25 15:30:00,24.72,24.73,24.71,24.71,40232.0,20.3667,20.3749,20.3584,20.3584,40232.0
2015-06-25 15:35:00,24.71,24.72,24.7,24.71,40960.0,20.3584,20.3667,20.3502,20.3584,40960.0
2015-06-25 15:40:00,24.71,24.71,24.68,24.7,27676.0,20.3584,20.3584,20.3337,20.3502,27676.0
2015-06-25 15:45:00,24.69,24.71,24.68,24.71,56302.0,20.342,20.3584,20.3337,20.3584,56302.0
2015-06-25 15:50:00,24.7,24.71,24.67,24.68,97078.0,20.3502,20.3584,20.3255,20.3337,97078.0
2015-06-25 15:55:00,24.68,24.7,24.67,24.67,142766.0,20.3337,20.3502,20.3255,20.3255,142766.0
2015-06-26 09:30:00,24.59,24.71,24.48,24.53,89012.0,20.2596,20.3584,20.1689,20.2101,89012.0
2015-06-26 09:35:00,24.53,24.54,24.45,24.51,38484.0,20.2101,20.2184,20.1442,20.1937,38484.0
2015-06-26 09:40:00,24.49,24.55,24.47,24.53,96866.0,20.1772,20.2266,20.1607,20.2101,96866.0
2015-06-26 09:45:00,24.53,24.55,24.5,24.5,13800.0,20.2101,20.2266,20.1854,20.1854,13800.0
2015-06-26 09:50:00,24.52,24.52,24.46,24.5,20930.0,20.2019,20.2019,20.1525,20.1854,20930.0
2015-06-26 09:55:00,24.5,24.51,24.47,24.49,26070.0,20.1854,20.1937,20.1607,20.1772,26070.0
2015-06-26 10:00:00,24.47,24.53,24.47,24.47,23404.0,20.1607,20.2101,20.1607,20.1607,23404.0
2015-06-26 10:05:00,24.47,24.47,24.43,24.45,19006.0,20.1607,20.1607,20.1278,20.1442,19006.0
2015-06-26 10:10:00,24.45,24.46,24.42,24.43,43206.0,20.1442,20.1525,20.1195,20.1278,43206.0
2015-06-26 10:15:00,24.43,24.43,24.39,24.41,28096.0,20.1278,20.1278,20.0948,20.1113,28096.0
2015-06-26 10:20:00,24.41,24.41,24.36,24.36,20650.0,20.1113,20.1113,20.0701,20.0701,20650.0
2015-06-26 10:25:00,24.36,24.41,24.36,24.39,38738.0,20.0701,20.1113,20.0701,20.0948,38738.0
2015-06-26 10:30:00,24.39,24.42,24.38,24.42,113048.0,20.0948,20.1195,20.0866,20.1195,113048.0
2015-06-26 10:35:00,24.42,24.47,24.42,24.45,22356.0,20.1195,20.1607,20.1195,20.1442,22356.0
2015-06-26 10:40:00,24.45,24.45,24.42,24.43,16692.0,20.1442,20.1442,20.1195,20.1278,16692.0
2015-06-26 10:45:00,24.43,24.44,24.37,24.38,65086.0,20.1278,20.136,20.0783,20.0866,65086.0
2015-06-26 10:50:00,24.36,24.39,24.36,24.36,19572.0,20.0701,20.0948,20.0701,20.0701,19572.0
2015-06-26 10:55:00,24.36,24.38,24.34,24.34,74984.0,20.0701,20.0866,20.0536,20.0536,74984.0
2015-06-26 11:00:00,24.33,24.36,24.33,24.36,53876.0,20.0454,20.0701,20.0454,20.0701,53876.0
2015-06-26 11:05:00,24.36,24.36,24.33,24.35,63490.0,20.0701,20.0701,20.0454,20.0618,63490.0
2015-06-26 11:10:00,24.35,24.35,24.31,24.34,38618.0,20.0618,20.0618,20.0289,20.0536,38618.0
2015-06-26 11:15:00,24.34,24.38,24.33,24.38,38680.0,20.0536,20.0866,20.0454,20.0866,38680.0
2015-06-26 11:20:00,24.38,24.41,24.37,24.41,47486.0,20.0866,20.1113,20.0783,20.1113,47486.0
2015-06-26 11:25:00,24.41,24.43,24.4,24.41,22580.0,20.1113,20.1278,20.103,20.1113,22580.0
2015-06-26 11:30:00,24.41,24.41,24.4,24.41,8088.0,20.1113,20.1113,20.103,20.1113,8088.0
2015-06-26 11:35:00,24.41,24.42,24.41,24.41,25552.0,20.1113,20.1195,20.1113,20.1113,25552.0
2015-06-26 11:40:00,24.41,24.43,24.41,24.42,36460.0,20.1113,20.1278,20.1113,20.1195,36460.0
2015-06-26 11:45:00,24.42,24.44,24.42,24.42,29042.0,20.1195,20.136,20.1195,20.1195,29042.0
2015-06-26 11:50:00,24.42,24.43,24.4,24.4,17704.0,20.1195,20.1278,20.103,20.103,17704.0
2015-06-26 11:55:00,24.4,24.4,24.37,24.38,44186.0,20.103,20.103,20.0783,20.0866,44186.0
2015-06-26 12:00:00,24.38,24.38,24.36,24.38,31852.0,20.0866,20.0866,20.0701,20.0866,31852.0
2015-06-26 12:05:00,24.37,24.39,24.37,24.38,110390.0,20.0783,20.0948,20.0783,20.0866,110390.0
2015-06-26 12:10:00,24.38,24.39,24.38,24.39,10430.0,20.0866,20.0948,20.0866,20.0948,10430.0
2015-06-26 12:15:00,24.39,24.39,24.37,24.38,19886.0,20.0948,20.0948,20.0783,20.0866,19886.0
2015-06-26 12:20:00,24.38,24.38,24.33,24.33,77772.0,20.0866,20.0866,20.0454,20.0454,77772.0
2015-06-26 12:25:00,24.34,24.35,24.34,24.35,11192.0,20.0536,20.0618,20.0536,20.0618,11192.0
2015-06-26 12:30:00,24.35,24.36,24.35,24.35,39348.0,20.0618,20.0701,20.0618,20.0618,39348.0
2015-06-26 12:35:00,24.35,24.35,24.31,24.32,40356.0,20.0618,20.0618,20.0289,20.0371,40356.0
2015-06-26 12:40:00,24.32,24.33,24.25,24.25,54140.0,20.0371,20.0454,19.9795,19.9795,54140.0
2015-06-26 12:45:00,24.25,24.29,24.25,24.29,33130.0,19.9795,20.0124,19.9795,20.0124,33130.0
2015-06-26 12:50:00,24.29,24.3,24.28,24.29,86760.0,20.0124,20.0206,20.0042,20.0124,86760.0
2015-06-26 12:55:00,24.29,24.3,24.22,24.22,183428.0,20.0124,20.0206,19.9547,19.9547,183428.0
2015-06-26 13:00:00,24.22,24.24,24.17,24.24,37088.0,19.9547,19.9712,19.9135,19.9712,37088.0
2015-06-26 13:05:00,24.23,24.25,24.21,24.21,25636.0,19.963,19.9795,19.9465,19.9465,25636.0
2015-06-26 13:10:00,24.21,24.21,24.16,24.19,18668.0,19.9465,19.9465,19.9053,19.93,18668.0
2015-06-26 13:15:00,24.18,24.2,24.18,24.18,11502.0,19.9218,19.9383,19.9218,19.9218,11502.0
2015-06-26 13:20:00,24.19,24.19,24.15,24.15,28300.0,19.93,19.93,19.8971,19.8971,28300.0
2015-06-26 13:25:00,24.15,24.17,24.15,24.16,15966.0,19.8971,19.9135,19.8971,19.9053,15966.0
2015-06-26 13:30:00,24.16,24.19,24.16,24.17,22050.0,19.9053,19.93,19.9053,19.9135,22050.0
2015-06-26 13:35:00,24.17,24.2,24.16,24.2,23666.0,19.9135,19.9383,19.9053,19.9383,23666.0
2015-06-26 13:40:00,24.21,24.24,24.2,24.21,19842.0,19.9465,19.9712,19.9383,19.9465,19842.0
2015-06-26 13:45:00,24.21,24.23,24.21,24.22,16654.0,19.9465,19.963,19.9465,19.9547,16654.0
2015-06-26 13:50:00,24.22,24.22,24.2,24.22,17902.0,19.9547,19.9547,19.9383,19.9547,17902.0
2015-06-26 13:55:00,24.22,24.22,24.2,24.21,20284.0,19.9547,19.9547,19.9383,19.9465,20284.0
2015-06-26 14:00:00,24.21,24.21,24.2,24.21,20754.0,19.9465,19.9465,19.9383,19.9465,20754.0
2015-06-26 14:05:00,24.21,24.21,24.2,24.21,23796.0,19.9465,19.9465,19.9383,19.9465,23796.0
2015-06-26 14:10:00,24.2,24.22,24.2,24.22,28286.0,19.9383,19.9547,19.9383,19.9547,28286.0
2015-06-26 14:15:00,24.22,24.24,24.2,24.2,21300.0,19.9547,19.9712,19.9383,19.9383,21300.0
2015-06-26 14:20:00,24.2,24.21,24.2,24.21,9250.0,19.9383,19.9465,19.9383,19.9465,9250.0
2015-06-26 14:25:00,24.2,24.21,24.18,24.21,16284.0,19.9383,19.9465,19.9218,19.9465,16284.0
2015-06-26 14:30:00,24.2,24.22,24.2,24.22,18090.0,19.9383,19.9547,19.9383,19.9547,18090.0
2015-06-26 14:35:00,24.22,24.22,24.19,24.22,51342.0,19.9547,19.9547,19.93,19.9547,51342.0
2015-06-26 14:40:00,24.22,24.23,24.18,24.18,43776.0,19.9547,19.963,19.9218,19.9218,43776.0
2015-06-26 14:45:00,24.18,24.19,24.17,24.18,42918.0,19.9218,19.93,19.9135,19.9218,42918.0
2015-06-26 14:50:00,24.19,24.21,24.19,24.21,31670.0,19.93,19.9465,19.93,19.9465,31670.0
2015-06-26 14:55:00,24.22,24.23,24.2,24.23,12444.0,19.9547,19.963,19.9383,19.963,12444.0
2015-06-26 15:00:00,24.22,24.25,24.21,24.25,48320.0,19.9547,19.9795,19.9465,19.9795,48320.0
2015-06-26 15:05:00,24.25,24.28,24.25,24.27,18688.0,19.9795,20.0042,19.9795,19.9959,18688.0
2015-06-26 15:10:00,24.28,24.32,24.27,24.27,45930.0,20.0042,20.0371,19.9959,19.9959,45930.0
2015-06-26 15:15:00,24.27,24.27,24.25,24.26,77096.0,19.9959,19.9959,19.9795,19.9877,77096.0
2015-06-26 15:20:00,24.27,24.28,24.23,24.26,28728.0,19.9959,20.0042,19.963,19.9877,28728.0
2015-06-26 15:25:00,24.26,24.27,24.25,24.25,16430.0,19.9877,19.9959,19.9795,19.9795,16430.0
2015-06-26 15:30:00,24.26,24.26,24.23,24.24,50770.0,19.9877,19.9877,19.963,19.9712,50770.0
2015-06-26 15:35:00,24.24,24.25,24.2,24.2,37078.0,19.9712,19.9795,19.9383,19.9383,37078.0
2015-06-26 15:40:00,24.2,24.21,24.18,24.21,31368.0,19.9383,19.9465,19.9218,19.9465,31368.0
2015-06-26 15:45:00,24.21,24.24,24.19,24.19,55506.0,19.9465,19.9712,19.93,19.93,55506.0
2015-06-26 15:50:00,24.2,24.22,24.19,24.21,59032.0,19.9383,19.9547,19.93,19.9465,59032.0
2015-06-26 15:55:00,24.22,24.23,24.2,24.21,161616.0,19.9547,19.963,19.9383,19.9465,161616.0
2015-06-29 09:30:00,23.9,23.96,23.83,23.96,49846.0,19.6911,19.7405,19.6334,19.7405,49846.0
2015-06-29 09:35:00,23.92,23.98,23.89,23.91,37704.0,19.7076,19.757,19.6829,19.6993,37704.0
2015-06-29 09:40:00,23.91,24.0,23.89,23.99,37002.0,19.6993,19.7735,19.6829,19.7652,37002.0
2015-06-29 09:45:00,23.99,24.06,23.97,24.06,20292.0,19.7652,19.8229,19.7488,19.8229,20292.0
2015-06-29 09:50:00,24.08,24.08,24.02,24.04,15800.0,19.8394,19.8394,19.79,19.8064,15800.0
2015-06-29 09:55:00,24.05,24.07,23.98,24.0,10594.0,19.8147,19.8312,19.757,19.7735,10594.0
2015-06-29 10:00:00,23.98,24.04,23.97,24.04,20188.0,19.757,19.8064,19.7488,19.8064,20188.0
2015-06-29 10:05:00,24.05,24.09,24.03,24.05,15386.0,19.8147,19.8476,19.7982,19.8147,15386.0
2015-06-29 10:10:00,24.04,24.04,24.01,24.03,8924.0,19.8064,19.8064,19.7817,19.7982,8924.0
2015-06-29 10:15:00,24.03,24.06,23.98,23.98,15760.0,19.7982,19.8229,19.757,19.757,15760.0
2015-06-29 10:20:00,23.98,23.99,23.96,23.98,10368.0,19.757,19.7652,19.7405,19.757,10368.0
2015-06-29 10:25:00,23.99,23.99,23.95,23.95,21366.0,19.7652,19.7652,19.7323,19.7323,21366.0
2015-06-29 10:30:00,23.94,23.95,23.92,23.95,31074.0,19.724,19.7323,19.7076,19.7323,31074.0
2015-06-29 10:35:00,23.95,23.98,23.93,23.94,16826.0,19.7323,19.757,19.7158,19.724,16826.0
2015-06-29 10:40:00,23.95,23.98,23.94,23.96,50486.0,19.7323,19.757,19.724,19.7405,50486.0
2015-06-29 10:45:00,23.96,24.02,23.96,23.97,18016.0,19.7405,19.79,19.7405,19.7488,18016.0
2015-06-29 10:50:00,23.97,23.99,23.96,23.99,16480.0,19.7488,19.7652,19.7405,19.7652,16480.0
2015-06-29 10:55:00,23.99,23.99,23.95,23.96,27198.0,19.7652,19.7652,19.7323,19.7405,27198.0
2015-06-29 11:00:00,23.95,23.97,23.9,23.9,19876.0,19.7323,19.7488,19.6911,19.6911,19876.0
2015-06-29 11:05:00,23.9,23.9,23.88,23.89,23958.0,19.6911,19.6911,19.6746,19.6829,23958.0
2015-06-29 11:10:00,23.89,23.91,23.87,23.87,26102.0,19.6829,19.6993,19.6664,19.6664,26102.0
2015-06-29 11:15:00,23.88,23.9,23.87,23.88,29900.0,19.6746,19.6911,19.6664,19.6746,29900.0
2015-06-29 11:20:00,23.88,23.91,23.87,23.91,25630.0,19.6746,19.6993,19.6664,19.6993,25630.0
2015-06-29 11:25:00,23.9,23.91,23.88,23.89,25116.0,19.6911,19.6993,19.6746,19.6829,25116.0
2015-06-29 11:30:00,23.9,23.9,23.88,23.89,55440.0,19.6911,19.6911,19.6746,19.6829,55440.0
2015-06-29 11:35:00,23.89,23.89,23.84,23.85,61652.0,19.6829,19.6829,19.6417,19.6499,61652.0
2015-06-29 11:40:00,23.85,23.87,23.85,23.86,79976.0,19.6499,19.6664,19.6499,19.6581,79976.0
2015-06-29 11:45:00,23.86,23.86,23.83,23.84,24000.0,19.6581,19.6581,19.6334,19.6417,24000.0
2015-06-29 11:50:00,23.84,23.85,23.81,23.81,21662.0,19.6417,19.6499,19.6169,19.6169,21662.0
2015-06-29 11:55:00,23.81,23.83,23.81,23.81,20380.0,19.6169,19.6334,19.6169,19.6169,20380.0
2015-06-29 12:00:00,23.81,23.83,23.78,23.81,36220.0,19.6169,19.6334,19.5922,19.6169,36220.0
2015-06-29 12:05:00,23.81,23.84,23.81,23.84,23126.0,19.6169,19.6417,19.6169,19.6417,23126.0
2015-06-29 12:10:00,23.84,23.84,23.82,23.83,15484.0,19.6417,19.6417,19.6252,19.6334,15484.0
2015-06-29 12:15:00,23.83,23.83,23.8,23.8,10466.0,19.6334,19.6334,19.6087,19.6087,10466.0
2015-06-29 12:20:00,23.8,23.8,23.75,23.76,15140.0,19.6087,19.6087,19.5675,19.5757,15140.0
2015-06-29 12:25:00,23.75,23.77,23.74,23.76,26428.0,19.5675,19.584,19.5593,19.5757,26428.0
2015-06-29 12:30:00,23.75,23.76,23.75,23.75,36760.0,19.5675,19.5757,19.5675,19.5675,36760.0
2015-06-29 12:35:00,23.75,23.75,23.73,23.74,7176.0,19.5675,19.5675,19.551,19.5593,7176.0
2015-06-29 12:40:00,23.74,23.75,23.74,23.74,10824.0,19.5593,19.5675,19.5593,19.5593,10824.0
2015-06-29 12:45:00,23.74,23.75,23.73,23.74,12124.0,19.5593,19.5675,19.551,19.5593,12124.0
2015-06-29 12:50:00,23.73,23.75,23.73,23.74,8798.0,19.551,19.5675,19.551,19.5593,8798.0
2015-06-29 12:55:00,23.74,23.75,23.73,23.75,7894.0,19.5593,19.5675,19.551,19.5675,7894.0
2015-06-29 13:00:00,23.74,23.74,23.7,23.7,19676.0,19.5593,19.5593,19.5263,19.5263,19676.0
2015-06-29 13:05:00,23.71,23.71,23.69,23.71,19596.0,19.5346,19.5346,19.5181,19.5346,19596.0
2015-06-29 13:10:00,23.71,23.73,23.71,23.72,46058.0,19.5346,19.551,19.5346,19.5428,46058.0
2015-06-29 13:15:00,23.72,23.77,23.72,23.75,18918.0,19.5428,19.584,19.5428,19.5675,18918.0
2015-06-29 13:20:00,23.75,23.78,23.75,23.77,11226.0,19.5675,19.5922,19.5675,19.584,11226.0
2015-06-29 13:25:00,23.77,23.78,23.77,23.77,25044.0,19.584,19.5922,19.584,19.584,25044.0
2015-06-29 13:30:00,23.77,23.81,23.77,23.81,32058.0,19.584,19.6169,19.584,19.6169,32058.0
2015-06-29 13:35:00,23.81,23.82,23.79,23.79,17266.0,19.6169,19.6252,19.6005,19.6005,17266.0
2015-06-29 13:40:00,23.79,23.79,23.76,23.77,50320.0,19.6005,19.6005,19.5757,19.584,50320.0
2015-06-29 13:45:00,23.77,23.79,23.77,23.78,28938.0,19.584,19.6005,19.584,19.5922,28938.0
2015-06-29 13:50:00,23.78,23.79,23.78,23.78,34232.0,19.5922,19.6005,19.5922,19.5922,34232.0
2015-06-29 13:55:00,23.78,23.82,23.78,23.8,44034.0,19.5922,19.6252,19.5922,19.6087,44034.0
2015-06-29 14:00:00,23.8,23.82,23.8,23.82,20950.0,19.6087,19.6252,19.6087,19.6252,20950.0
2015-06-29 14:05:00,23.81,23.82,23.81,23.82,24110.0,19.6169,19.6252,19.6169,19.6252,24110.0
2015-06-29 14:10:00,23.81,23.82,23.77,23.77,33528.0,19.6169,19.6252,19.584,19.584,33528.0
2015-06-29 14:15:00,23.78,23.78,23.77,23.77,18060.0,19.5922,19.5922,19.584,19.584,18060.0
2015-06-29 14:20:00,23.77,23.78,23.75,23.75,33952.0,19.584,19.5922,19.5675,19.5675,33952.0
2015-06-29 14:25:00,23.75,23.77,23.74,23.75,40634.0,19.5675,19.584,19.5593,19.5675,40634.0
2015-06-29 14:30:00,23.75,23.75,23.73,23.73,66928.0,19.5675,19.5675,19.551,19.551,66928.0
2015-06-29 14:35:00,23.73,23.75,23.72,23.75,35764.0,19.551,19.5675,19.5428,19.5675,35764.0
2015-06-29 14:40:00,23.75,23.8,23.75,23.8,69850.0,19.5675,19.6087,19.5675,19.6087,69850.0
2015-06-29 14:45:00,23.8,23.84,23.79,23.82,34312.0,19.6087,19.6417,19.6005,19.6252,34312.0
2015-06-29 14:50:00,23.82,23.83,23.79,23.8,42300.0,19.6252,19.6334,19.6005,19.6087,42300.0
2015-06-29 14:55:00,23.8,23.8,23.74,23.74,57092.0,19.6087,19.6087,19.5593,19.5593,57092.0
2015-06-29 15:00:00,23.74,23.75,23.71,23.71,44976.0,19.5593,19.5675,19.5346,19.5346,44976.0
2015-06-29 15:05:00,23.71,23.73,23.7,23.7,53796.0,19.5346,19.551,19.5263,19.5263,53796.0
2015-06-29 15:10:00,23.69,23.71,23.67,23.7,58410.0,19.5181,19.5346,19.5016,19.5263,58410.0
2015-06-29 15:15:00,23.7,23.7,23.67,23.68,62888.0,19.5263,19.5263,19.5016,19.5098,62888.0
2015-06-29 15:20:00,23.68,23.71,23.67,23.7,52420.0,19.5098,19.5346,19.5016,19.5263,52420.0
2015-06-29 15:25:00,23.69,23.69,23.64,23.64,58554.0,19.5181,19.5181,19.4769,19.4769,58554.0
2015-06-29 15:30:00,23.64,23.64,23.6,23.63,176540.0,19.4769,19.4769,19.4439,19.4686,176540.0
2015-06-29 15:35:00,23.63,23.64,23.59,23.59,95192.0,19.4686,19.4769,19.4357,19.4357,95192.0
2015-06-29 15:40:00,23.59,23.59,23.56,23.58,97968.0,19.4357,19.4357,19.411,19.4274,97968.0
2015-06-29 15:45:00,23.58,23.61,23.57,23.58,105734.0,19.4274,19.4522,19.4192,19.4274,105734.0
2015-06-29 15:50:00,23.58,23.63,23.58,23.6,126688.0,19.4274,19.4686,19.4274,19.4439,126688.0
2015-06-29 15:55:00,23.6,23.61,23.58,23.6,236208.0,19.4439,19.4522,19.4274,19.4439,236208.0
2015-06-30 09:30:00,23.84,24.05,23.79,23.79,52922.0,19.6417,19.8147,19.6005,19.6005,52922.0
2015-06-30 09:35:00,23.82,23.82,23.67,23.71,46678.0,19.6252,19.6252,19.5016,19.5346,46678.0
2015-06-30 09:40:00,23.73,23.74,23.63,23.71,55268.0,19.551,19.5593,19.4686,19.5346,55268.0
2015-06-30 09:45:00,23.74,23.74,23.63,23.68,45362.0,19.5593,19.5593,19.4686,19.5098,45362.0
2015-06-30 09:50:00,23.68,23.79,23.68,23.72,39580.0,19.5098,19.6005,19.5098,19.5428,39580.0
2015-06-30 09:55:00,23.72,23.72,23.68,23.71,19320.0,19.5428,19.5428,19.5098,19.5346,19320.0
2015-06-30 10:00:00,23.72,23.76,23.69,23.74,19600.0,19.5428,19.5757,19.5181,19.5593,19600.0
2015-06-30 10:05:00,23.75,23.79,23.74,23.74,24212.0,19.5675,19.6005,19.5593,19.5593,24212.0
2015-06-30 10:10:00,23.75,23.78,23.7,23.71,16670.0,19.5675,19.5922,19.5263,19.5346,16670.0
2015-06-30 10:15:00,23.71,23.73,23.7,23.72,18206.0,19.5346,19.551,19.5263,19.5428,18206.0
2015-06-30 10:20:00,23.72,23.74,23.7,23.72,26352.0,19.5428,19.5593,19.5263,19.5428,26352.0
2015-06-30 10:25:00,23.71,23.75,23.71,23.74,40686.0,19.5346,19.5675,19.5346,19.5593,40686.0
2015-06-30 10:30:00,23.73,23.73,23.7,23.7,23100.0,19.551,19.551,19.5263,19.5263,23100.0
2015-06-30 10:35:00,23.7,23.71,23.68,23.71,46168.0,19.5263,19.5346,19.5098,19.5346,46168.0
2015-06-30 10:40:00,23.7,23.71,23.69,23.7,19130.0,19.5263,19.5346,19.5181,19.5263,19130.0
2015-06-30 10:45:00,23.7,23.72,23.66,23.67,64804.0,19.5263,19.5428,19.4934,19.5016,64804.0
2015-06-30 10:50:00,23.67,23.68,23.64,23.67,42544.0,19.5016,19.5098,19.4769,19.5016,42544.0
2015-06-30 10:55:00,23.67,23.68,23.65,23.67,45028.0,19.5016,19.5098,19.4851,19.5016,45028.0
2015-06-30 11:00:00,23.67,23.69,23.66,23.68,23446.0,19.5016,19.5181,19.4934,19.5098,23446.0
2015-06-30 11:05:00,23.68,23.71,23.68,23.7,79516.0,19.5098,19.5346,19.5098,19.5263,79516.0
2015-06-30 11:10:00,23.7,23.72,23.68,23.71,21796.0,19.5263,19.5428,19.5098,19.5346,21796.0
2015-06-30 11:15:00,23.71,23.74,23.71,23.74,8556.0,19.5346,19.5593,19.5346,19.5593,8556.0
2015-06-30 11:20:00,23.73,23.75,23.71,23.72,8558.0,19.551,19.5675,19.5346,19.5428,8558.0
2015-06-30 11:25:00,23.72,23.74,23.72,23.73,35424.0,19.5428,19.5593,19.5428,19.551,35424.0
2015-06-30 11:30:00,23.73,23.74,23.7,23.71,46614.0,19.551,19.5593,19.5263,19.5346,46614.0
2015-06-30 11:35:00,23.71,23.72,23.7,23.72,33658.0,19.5346,19.5428,19.5263,19.5428,33658.0
2015-06-30 11:40:00,23.72,23.74,23.72,23.74,15448.0,19.5428,19.5593,19.5428,19.5593,15448.0
2015-06-30 11:45:00,23.75,23.75,23.73,23.75,15592.0,19.5675,19.5675,19.551,19.5675,15592.0
2015-06-30 11:50:00,23.75,23.75,23.73,23.74,89780.0,19.5675,19.5675,19.551,19.5593,89780.0
2015-06-30 11:55:00,23.74,23.74,23.71,23.71,68122.0,19.5593,19.5593,19.5346,19.5346,68122.0
2015-06-30 12:00:00,23.71,23.75,23.71,23.74,11582.0,19.5346,19.5675,19.5346,19.5593,11582.0
2015-06-30 12:05:00,23.74,23.76,23.73,23.76,11872.0,19.5593,19.5757,19.551,19.5757,11872.0
2015-06-30 12:10:00,23.75,23.75,23.74,23.74,2110.0,19.5675,19.5675,19.5593,19.5593,2110.0
2015-06-30 12:15:00,23.74,23.75,23.73,23.75,17748.0,19.5593,19.5675,19.551,19.5675,17748.0
2015-06-30 12:20:00,23.74,23.75,23.74,23.74,38106.0,19.5593,19.5675,19.5593,19.5593,38106.0
2015-06-30 12:25:00,23.74,23.75,23.7,23.7,12644.0,19.5593,19.5675,19.5263,19.5263,12644.0
2015-06-30 12:30:00,23.7,23.7,23.67,23.68,33192.0,19.5263,19.5263,19.5016,19.5098,33192.0
2015-06-30 12:35:00,23.68,23.68,23.67,23.68,15186.0,19.5098,19.5098,19.5016,19.5098,15186.0
2015-06-30 12:40:00,23.68,23.71,23.68,23.7,18726.0,19.5098,19.5346,19.5098,19.5263,18726.0
2015-06-30 12:45:00,23.7,23.71,23.69,23.7,23844.0,19.5263,19.5346,19.5181,19.5263,23844.0
2015-06-30 12:50:00,23.7,23.72,23.7,23.72,17802.0,19.5263,19.5428,19.5263,19.5428,17802.0
2015-06-30 12:55:00,23.72,23.74,23.72,23.74,23928.0,19.5428,19.5593,19.5428,19.5593,23928.0
2015-06-30 13:00:00,23.74,23.77,23.73,23.76,16832.0,19.5593,19.584,19.551,19.5757,16832.0
2015-06-30 13:05:00,23.76,23.76,23.74,23.75,9600.0,19.5757,19.5757,19.5593,19.5675,9600.0
2015-06-30 13:10:00,23.75,23.75,23.74,23.75,6630.0,19.5675,19.5675,19.5593,19.5675,6630.0
2015-06-30 13:15:00,23.74,23.75,23.74,23.74,42098.0,19.5593,19.5675,19.5593,19.5593,42098.0
2015-06-30 13:20:00,23.74,23.74,23.72,23.74,11060.0,19.5593,19.5593,19.5428,19.5593,11060.0
2015-06-30 13:25:00,23.74,23.77,23.73,23.77,18640.0,19.5593,19.584,19.551,19.584,18640.0
2015-06-30 13:30:00,23.77,23.84,23.77,23.84,27282.0,19.584,19.6417,19.584,19.6417,27282.0
2015-06-30 13:35:00,23.83,23.84,23.81,23.83,15366.0,19.6334,19.6417,19.6169,19.6334,15366.0
2015-06-30 13:40:00,23.83,23.86,23.83,23.84,22450.0,19.6334,19.6581,19.6334,19.6417,22450.0
2015-06-30 13:45:00,23.84,23.86,23.84,23.85,24698.0,19.6417,19.6581,19.6417,19.6499,24698.0
2015-06-30 13:50:00,23.85,23.91,23.85,23.91,29512.0,19.6499,19.6993,19.6499,19.6993,29512.0
2015-06-30 13:55:00,23.91,23.92,23.88,23.89,23130.0,19.6993,19.7076,19.6746,19.6829,23130.0
2015-06-30 14:00:00,23.89,23.91,23.89,23.9,29284.0,19.6829,19.6993,19.6829,19.6911,29284.0
2015-06-30 14:05:00,23.9,23.97,23.89,23.96,38522.0,19.6911,19.7488,19.6829,19.7405,38522.0
2015-06-30 14:10:00,23.96,23.97,23.96,23.97,14010.0,19.7405,19.7488,19.7405,19.7488,14010.0
2015-06-30 14:15:00,23.97,23.97,23.95,23.96,37084.0,19.7488,19.7488,19.7323,19.7405,37084.0
2015-06-30 14:20:00,23.96,23.97,23.95,23.96,73642.0,19.7405,19.7488,19.7323,19.7405,73642.0
2015-06-30 14:25:00,23.96,23.96,23.93,23.93,40112.0,19.7405,19.7405,19.7158,19.7158,40112.0
2015-06-30 14:30:00,23.93,23.93,23.89,23.89,15966.0,19.7158,19.7158,19.6829,19.6829,15966.0
2015-06-30 14:35:00,23.89,23.93,23.89,23.91,20734.0,19.6829,19.7158,19.6829,19.6993,20734.0
2015-06-30 14:40:00,23.91,23.92,23.89,23.92,34098.0,19.6993,19.7076,19.6829,19.7076,34098.0
2015-06-30 14:45:00,23.91,23.92,23.9,23.91,21836.0,19.6993,19.7076,19.6911,19.6993,21836.0
2015-06-30 14:50:00,23.91,23.91,23.86,23.87,40598.0,19.6993,19.6993,19.6581,19.6664,40598.0
2015-06-30 14:55:00,23.87,23.9,23.86,23.88,46932.0,19.6664,19.6911,19.6581,19.6746,46932.0
2015-06-30 15:00:00,23.89,23.91,23.88,23.91,100358.0,19.6829,19.6993,19.6746,19.6993,100358.0
2015-06-30 15:05:00,23.89,23.89,23.86,23.86,114966.0,19.6829,19.6829,19.6581,19.6581,114966.0
2015-06-30 15:10:00,23.86,23.86,23.8,23.8,63700.0,19.6581,19.6581,19.6087,19.6087,63700.0
2015-06-30 15:15:00,23.8,23.82,23.77,23.77,100486.0,19.6087,19.6252,19.584,19.584,100486.0
2015-06-30 15:20:00,23.77,23.78,23.74,23.74,45416.0,19.584,19.5922,19.5593,19.5593,45416.0
2015-06-30 15:25:00,23.75,23.75,23.73,23.74,121174.0,19.5675,19.5675,19.551,19.5593,121174.0
2015-06-30 15:30:00,23.74,23.77,23.74,23.75,79996.0,19.5593,19.584,19.5593,19.5675,79996.0
2015-06-30 15:35:00,23.75,23.76,23.72,23.75,56116.0,19.5675,19.5757,19.5428,19.5675,56116.0
2015-06-30 15:40:00,23.74,23.75,23.71,23.72,45518.0,19.5593,19.5675,19.5346,19.5428,45518.0
2015-06-30 15:45:00,23.72,23.79,23.71,23.78,54042.0,19.5428,19.6005,19.5346,19.5922,54042.0
2015-06-30 15:50:00,23.78,23.78,23.74,23.75,85084.0,19.5922,19.5922,19.5593,19.5675,85084.0
2015-06-30 15:55:00,23.75,23.75,23.71,23.71,145494.0,19.5675,19.5675,19.5346,19.5346,145494.0
2015-07-01 09:30:00,23.95,23.98,23.73,23.94,41390.0,19.7323,19.757,19.551,19.724,41390.0
2015-07-01 09:35:00,23.96,23.97,23.9,23.94,40078.0,19.7405,19.7488,19.6911,19.724,40078.0
2015-07-01 09:40:00,23.93,23.93,23.9,23.92,29108.0,19.7158,19.7158,19.6911,19.7076,29108.0
2015-07-01 09:45:00,23.9,23.9,23.82,23.84,18638.0,19.6911,19.6911,19.6252,19.6417,18638.0
2015-07-01 09:50:00,23.86,23.86,23.77,23.78,38442.0,19.6581,19.6581,19.584,19.5922,38442.0
2015-07-01 09:55:00,23.8,23.81,23.78,23.79,19502.0,19.6087,19.6169,19.5922,19.6005,19502.0
2015-07-01 10:00:00,23.79,23.8,23.74,23.74,83168.0,19.6005,19.6087,19.5593,19.5593,83168.0
2015-07-01 10:05:00,23.75,23.75,23.7,23.72,41778.0,19.5675,19.5675,19.5263,19.5428,41778.0
2015-07-01 10:10:00,23.72,23.72,23.64,23.65,82606.0,19.5428,19.5428,19.4769,19.4851,82606.0
2015-07-01 10:15:00,23.65,23.67,23.65,23.65,69356.0,19.4851,19.5016,19.4851,19.4851,69356.0
2015-07-01 10:20:00,23.65,23.69,23.64,23.68,63722.0,19.4851,19.5181,19.4769,19.5098,63722.0
2015-07-01 10:25:00,23.69,23.71,23.68,23.7,50818.0,19.5181,19.5346,19.5098,19.5263,50818.0
2015-07-01 10:30:00,23.7,23.71,23.61,23.63,96590.0,19.5263,19.5346,19.4522,19.4686,96590.0
2015-07-01 10:35:00,23.62,23.65,23.59,23.6,67788.0,19.4604,19.4851,19.4357,19.4439,67788.0
2015-07-01 10:40:00,23.59,23.61,23.59,23.6,28962.0,19.4357,19.4522,19.4357,19.4439,28962.0
2015-07-01 10:45:00,23.6,23.6,23.56,23.57,27698.0,19.4439,19.4439,19.411,19.4192,27698.0
2015-07-01 10:50:00,23.56,23.57,23.54,23.57,24790.0,19.411,19.4192,19.3945,19.4192,24790.0
2015-07-01 10:55:00,23.58,23.61,23.51,23.55,120012.0,19.4274,19.4522,19.3698,19.4027,120012.0
2015-07-01 11:00:00,23.55,23.56,23.52,23.53,38104.0,19.4027,19.411,19.378,19.3862,38104.0
2015-07-01 11:05:00,23.53,23.53,23.48,23.49,91876.0,19.3862,19.3862,19.3451,19.3533,91876.0
2015-07-01 11:10:00,23.49,23.5,23.47,23.47,24160.0,19.3533,19.3615,19.3368,19.3368,24160.0
2015-07-01 11:15:00,23.47,23.49,23.46,23.47,34962.0,19.3368,19.3533,19.3286,19.3368,34962.0
2015-07-01 11:20:00,23.47,23.47,23.45,23.45,33724.0,19.3368,19.3368,19.3203,19.3203,33724.0
2015-07-01 11:25:00,23.46,23.49,23.46,23.48,31030.0,19.3286,19.3533,19.3286,19.3451,31030.0
2015-07-01 11:30:00,23.48,23.49,23.47,23.49,32938.0,19.3451,19.3533,19.3368,19.3533,32938.0
2015-07-01 11:35:00,23.49,23.49,23.45,23.45,137164.0,19.3533,19.3533,19.3203,19.3203,137164.0
2015-07-01 11:40:00,23.45,23.45,23.43,23.43,13568.0,19.3203,19.3203,19.3039,19.3039,13568.0
2015-07-01 11:45:00,23.43,23.43,23.42,23.43,13852.0,19.3039,19.3039,19.2956,19.3039,13852.0
2015-07-01 11:50:00,23.43,23.43,23.41,23.41,17726.0,19.3039,19.3039,19.2874,19.2874,17726.0
2015-07-01 11:55:00,23.4,23.41,23.4,23.4,32490.0,19.2791,19.2874,19.2791,19.2791,32490.0
2015-07-01 12:00:00,23.4,23.4,23.38,23.38,36024.0,19.2791,19.2791,19.2627,19.2627,36024.0
2015-07-01 12:05:00,23.38,23.4,23.37,23.38,58974.0,19.2627,19.2791,19.2544,19.2627,58974.0
2015-07-01 12:10:00,23.37,23.39,23.36,23.36,22098.0,19.2544,19.2709,19.2462,19.2462,22098.0
2015-07-01 12:15:00,23.36,23.38,23.35,23.35,15128.0,19.2462,19.2627,19.2379,19.2379,15128.0
2015-07-01 12:20:00,23.35,23.36,23.3,23.32,93606.0,19.2379,19.2462,19.1968,19.2132,93606.0
2015-07-01 12:25:00,23.31,23.31,23.27,23.28,104922.0,19.205,19.205,19.172,19.1803,104922.0
2015-07-01 12:30:00,23.28,23.3,23.25,23.29,50928.0,19.1803,19.1968,19.1556,19.1885,50928.0
2015-07-01 12:35:00,23.29,23.29,23.25,23.27,23454.0,19.1885,19.1885,19.1556,19.172,23454.0
2015-07-01 12:40:00,23.27,23.28,23.2,23.2,89236.0,19.172,19.1803,19.1144,19.1144,89236.0
2015-07-01 12:45:00,23.2,23.23,23.19,23.2,40530.0,19.1144,19.1391,19.1061,19.1144,40530.0
2015-07-01 12:50:00,23.2,23.24,23.19,23.24,27284.0,19.1144,19.1473,19.1061,19.1473,27284.0
2015-07-01 12:55:00,23.24,23.24,23.23,23.24,19596.0,19.1473,19.1473,19.1391,19.1473,19596.0
2015-07-01 13:00:00,23.24,23.24,23.2,23.21,48502.0,19.1473,19.1473,19.1144,19.1226,48502.0
2015-07-01 13:05:00,23.21,23.24,23.21,23.22,24494.0,19.1226,19.1473,19.1226,19.1308,24494.0
2015-07-01 13:10:00,23.22,23.25,23.22,23.25,25364.0,19.1308,19.1556,19.1308,19.1556,25364.0
2015-07-01 13:15:00,23.25,23.25,23.24,23.25,34894.0,19.1556,19.1556,19.1473,19.1556,34894.0
2015-07-01 13:20:00,23.25,23.25,23.24,23.25,99500.0,19.1556,19.1556,19.1473,19.1556,99500.0
2015-07-01 13:25:00,23.25,23.25,23.23,23.23,25250.0,19.1556,19.1556,19.1391,19.1391,25250.0
2015-07-01 13:30:00,23.24,23.25,23.24,23.25,30342.0,19.1473,19.1556,19.1473,19.1556,30342.0
2015-07-01 13:35:00,23.24,23.25,23.23,23.25,41960.0,19.1473,19.1556,19.1391,19.1556,41960.0
2015-07-01 13:40:00,23.25,23.28,23.24,23.28,40058.0,19.1556,19.1803,19.1473,19.1803,40058.0
2015-07-01 13:45:00,23.28,23.31,23.27,23.31,32370.0,19.1803,19.205,19.172,19.205,32370.0
2015-07-01 13:50:00,23.31,23.32,23.3,23.3,64660.0,19.205,19.2132,19.1968,19.1968,64660.0
2015-07-01 13:55:00,23.3,23.31,23.27,23.27,43072.0,19.1968,19.205,19.172,19.172,43072.0
2015-07-01 14:00:00,23.28,23.28,23.24,23.25,24072.0,19.1803,19.1803,19.1473,19.1556,24072.0
2015-07-01 14:05:00,23.25,23.27,23.25,23.26,21626.0,19.1556,19.172,19.1556,19.1638,21626.0
2015-07-01 14:10:00,23.27,23.28,23.25,23.28,28072.0,19.172,19.1803,19.1556,19.1803,28072.0
2015-07-01 14:15:00,23.28,23.29,23.27,23.29,26316.0,19.1803,19.1885,19.172,19.1885,26316.0
2015-07-01 14:20:00,23.29,23.3,23.28,23.29,24794.0,19.1885,19.1968,19.1803,19.1885,24794.0
2015-07-01 14:25:00,23.29,23.29,23.27,23.27,28214.0,19.1885,19.1885,19.172,19.172,28214.0
2015-07-01 14:30:00,23.27,23.27,23.25,23.25,18124.0,19.172,19.172,19.1556,19.1556,18124.0
2015-07-01 14:35:00,23.25,23.26,23.25,23.25,23226.0,19.1556,19.1638,19.1556,19.1556,23226.0
2015-07-01 14:40:00,23.25,23.25,23.24,23.25,62028.0,19.1556,19.1556,19.1473,19.1556,62028.0
2015-07-01 14:45:00,23.25,23.29,23.25,23.28,35766.0,19.1556,19.1885,19.1556,19.1803,35766.0
2015-07-01 14:50:00,23.29,23.31,23.28,23.31,20930.0,19.1885,19.205,19.1803,19.205,20930.0
2015-07-01 14:55:00,23.3,23.31,23.28,23.29,20620.0,19.1968,19.205,19.1803,19.1885,20620.0
2015-07-01 15:00:00,23.28,23.31,23.28,23.31,29412.0,19.1803,19.205,19.1803,19.205,29412.0
2015-07-01 15:05:00,23.31,23.32,23.29,23.29,23986.0,19.205,19.2132,19.1885,19.1885,23986.0
2015-07-01 15:10:00,23.29,23.29,23.28,23.29,39956.0,19.1885,19.1885,19.1803,19.1885,39956.0
2015-07-01 15:15:00,23.28,23.29,23.27,23.28,28782.0,19.1803,19.1885,19.172,19.1803,28782.0
2015-07-01 15:20:00,23.28,23.31,23.28,23.31,60954.0,19.1803,19.205,19.1803,19.205,60954.0
2015-07-01 15:25:00,23.32,23.32,23.31,23.32,27016.0,19.2132,19.2132,19.205,19.2132,27016.0
2015-07-01 15:30:00,23.32,23.32,23.3,23.31,40890.0,19.2132,19.2132,19.1968,19.205,40890.0
2015-07-01 15:35:00,23.3,23.31,23.3,23.3,54150.0,19.1968,19.205,19.1968,19.1968,54150.0
2015-07-01 15:40:00,23.3,23.31,23.27,23.31,78184.0,19.1968,19.205,19.172,19.205,78184.0
2015-07-01 15:45:00,23.31,23.31,23.29,23.31,68210.0,19.205,19.205,19.1885,19.205,68210.0
2015-07-01 15:50:00,23.31,23.33,23.3,23.32,113310.0,19.205,19.2215,19.1968,19.2132,113310.0
2015-07-01 15:55:00,23.31,23.32,23.29,23.32,385734.0,19.205,19.2132,19.1885,19.2132,385734.0
2015-07-02 09:30:00,23.43,23.47,23.31,23.34,35424.0,19.3039,19.3368,19.205,19.2297,35424.0
2015-07-02 09:35:00,23.33,23.36,23.3,23.3,28000.0,19.2215,19.2462,19.1968,19.1968,28000.0
2015-07-02 09:40:00,23.3,23.3,23.26,23.28,16348.0,19.1968,19.1968,19.1638,19.1803,16348.0
2015-07-02 09:45:00,23.27,23.27,23.25,23.25,29244.0,19.172,19.172,19.1556,19.1556,29244.0
2015-07-02 09:50:00,23.25,23.27,23.22,23.25,20322.0,19.1556,19.172,19.1308,19.1556,20322.0
2015-07-02 09:55:00,23.27,23.27,23.25,23.25,8102.0,19.172,19.172,19.1556,19.1556,8102.0
2015-07-02 10:00:00,23.23,23.23,23.18,23.19,32610.0,19.1391,19.1391,19.0979,19.1061,32610.0
2015-07-02 10:05:00,23.19,23.21,23.18,23.2,31310.0,19.1061,19.1226,19.0979,19.1144,31310.0
2015-07-02 10:10:00,23.2,23.24,23.2,23.22,22946.0,19.1144,19.1473,19.1144,19.1308,22946.0
2015-07-02 10:15:00,23.22,23.25,23.22,23.22,37332.0,19.1308,19.1556,19.1308,19.1308,37332.0
2015-07-02 10:20:00,23.21,23.23,23.18,23.18,44998.0,19.1226,19.1391,19.0979,19.0979,44998.0
2015-07-02 10:25:00,23.18,23.18,23.16,23.17,81452.0,19.0979,19.0979,19.0814,19.0896,81452.0
2015-07-02 10:30:00,23.16,23.18,23.16,23.18,21634.0,19.0814,19.0979,19.0814,19.0979,21634.0
2015-07-02 10:35:00,23.18,23.18,23.16,23.16,31904.0,19.0979,19.0979,19.0814,19.0814,31904.0
2015-07-02 10:40:00,23.16,23.18,23.16,23.17,24532.0,19.0814,19.0979,19.0814,19.0896,24532.0
2015-07-02 10:45:00,23.17,23.18,23.16,23.18,40868.0,19.0896,19.0979,19.0814,19.0979,40868.0
2015-07-02 10:50:00,23.17,23.18,23.15,23.17,35676.0,19.0896,19.0979,19.0732,19.0896,35676.0
2015-07-02 10:55:00,23.17,23.18,23.16,23.18,14768.0,19.0896,19.0979,19.0814,19.0979,14768.0
2015-07-02 11:00:00,23.17,23.18,23.1,23.11,80330.0,19.0896,19.0979,19.032,19.0402,80330.0
2015-07-02 11:05:00,23.11,23.13,23.11,23.11,29744.0,19.0402,19.0567,19.0402,19.0402,29744.0
2015-07-02 11:10:00,23.11,23.11,23.09,23.09,26290.0,19.0402,19.0402,19.0237,19.0237,26290.0
2015-07-02 11:15:00,23.08,23.08,23.04,23.05,51964.0,19.0155,19.0155,18.9825,18.9908,51964.0
2015-07-02 11:20:00,23.05,23.06,23.04,23.06,21476.0,18.9908,18.999,18.9825,18.999,21476.0
2015-07-02 11:25:00,23.06,23.07,23.05,23.05,23274.0,18.999,19.0073,18.9908,18.9908,23274.0
2015-07-02 11:30:00,23.05,23.06,23.04,23.06,21660.0,18.9908,18.999,18.9825,18.999,21660.0
2015-07-02 11:35:00,23.07,23.08,23.06,23.08,8200.0,19.0073,19.0155,18.999,19.0155,8200.0
2015-07-02 11:40:00,23.07,23.08,23.06,23.06,22944.0,19.0073,19.0155,18.999,18.999,22944.0
2015-07-02 11:45:00,23.06,23.06,23.04,23.05,22466.0,18.999,18.999,18.9825,18.9908,22466.0
2015-07-02 11:50:00,23.04,23.05,23.04,23.05,24362.0,18.9825,18.9908,18.9825,18.9908,24362.0
2015-07-02 11:55:00,23.05,23.06,23.04,23.06,17320.0,18.9908,18.999,18.9825,18.999,17320.0
2015-07-02 12:00:00,23.05,23.08,23.05,23.08,27814.0,18.9908,19.0155,18.9908,19.0155,27814.0
2015-07-02 12:05:00,23.07,23.08,23.06,23.06,18024.0,19.0073,19.0155,18.999,18.999,18024.0
2015-07-02 12:10:00,23.05,23.06,23.04,23.05,10680.0,18.9908,18.999,18.9825,18.9908,10680.0
2015-07-02 12:15:00,23.05,23.05,23.03,23.03,31742.0,18.9908,18.9908,18.9743,18.9743,31742.0
2015-07-02 12:20:00,23.03,23.05,23.03,23.03,23222.0,18.9743,18.9908,18.9743,18.9743,23222.0
2015-07-02 12:25:00,23.03,23.06,23.03,23.05,8944.0,18.9743,18.999,18.9743,18.9908,8944.0
2015-07-02 12:30:00,23.04,23.05,23.03,23.03,11724.0,18.9825,18.9908,18.9743,18.9743,11724.0
2015-07-02 12:35:00,23.04,23.05,23.0,23.0,68412.0,18.9825,18.9908,18.9496,18.9496,68412.0
2015-07-02 12:40:00,23.0,23.02,22.99,23.02,24536.0,18.9496,18.9661,18.9413,18.9661,24536.0
2015-07-02 12:45:00,23.02,23.04,23.02,23.04,18804.0,18.9661,18.9825,18.9661,18.9825,18804.0
2015-07-02 12:50:00,23.04,23.04,23.03,23.03,16886.0,18.9825,18.9825,18.9743,18.9743,16886.0
2015-07-02 12:55:00,23.03,23.07,23.03,23.06,27404.0,18.9743,19.0073,18.9743,18.999,27404.0
2015-07-02 13:00:00,23.06,23.06,23.04,23.04,24012.0,18.999,18.999,18.9825,18.9825,24012.0
2015-07-02 13:05:00,23.05,23.05,23.03,23.04,22334.0,18.9908,18.9908,18.9743,18.9825,22334.0
2015-07-02 13:10:00,23.04,23.04,23.0,23.0,33968.0,18.9825,18.9825,18.9496,18.9496,33968.0
2015-07-02 13:15:00,23.0,23.04,23.0,23.02,71576.0,18.9496,18.9825,18.9496,18.9661,71576.0
2015-07-02 13:20:00,23.02,23.04,23.02,23.04,33732.0,18.9661,18.9825,18.9661,18.9825,33732.0
2015-07-02 13:25:00,23.04,23.04,23.0,23.01,45800.0,18.9825,18.9825,18.9496,18.9578,45800.0
2015-07-02 13:30:00,23.0,23.02,23.0,23.01,27060.0,18.9496,18.9661,18.9496,18.9578,27060.0
2015-07-02 13:35:00,23.01,23.02,23.0,23.01,20414.0,18.9578,18.9661,18.9496,18.9578,20414.0
2015-07-02 13:40:00,23.0,23.02,23.0,23.02,17700.0,18.9496,18.9661,18.9496,18.9661,17700.0
2015-07-02 13:45:00,23.02,23.02,23.01,23.02,11544.0,18.9661,18.9661,18.9578,18.9661,11544.0
2015-07-02 13:50:00,23.01,23.02,23.01,23.02,8236.0,18.9578,18.9661,18.9578,18.9661,8236.0
2015-07-02 13:55:00,23.02,23.02,22.99,22.99,49606.0,18.9661,18.9661,18.9413,18.9413,49606.0
2015-07-02 14:00:00,22.99,23.02,22.99,23.02,22174.0,18.9413,18.9661,18.9413,18.9661,22174.0
2015-07-02 14:05:00,23.02,23.02,22.99,23.0,37648.0,18.9661,18.9661,18.9413,18.9496,37648.0
2015-07-02 14:10:00,23.0,23.0,23.0,23.0,15846.0,18.9496,18.9496,18.9496,18.9496,15846.0
2015-07-02 14:15:00,23.0,23.01,23.0,23.01,17024.0,18.9496,18.9578,18.9496,18.9578,17024.0
2015-07-02 14:20:00,23.0,23.03,23.0,23.03,21774.0,18.9496,18.9743,18.9496,18.9743,21774.0
2015-07-02 14:25:00,23.03,23.03,23.01,23.02,20514.0,18.9743,18.9743,18.9578,18.9661,20514.0
2015-07-02 14:30:00,23.02,23.02,23.0,23.01,34280.0,18.9661,18.9661,18.9496,18.9578,34280.0
2015-07-02 14:35:00,23.01,23.02,23.0,23.02,16076.0,18.9578,18.9661,18.9496,18.9661,16076.0
2015-07-02 14:40:00,23.02,23.02,23.0,23.0,34910.0,18.9661,18.9661,18.9496,18.9496,34910.0
2015-07-02 14:45:00,23.01,23.03,23.01,23.03,46050.0,18.9578,18.9743,18.9578,18.9743,46050.0
2015-07-02 14:50:00,23.02,23.03,23.01,23.02,58862.0,18.9661,18.9743,18.9578,18.9661,58862.0
2015-07-02 14:55:00,23.02,23.04,23.01,23.03,86184.0,18.9661,18.9825,18.9578,18.9743,86184.0
2015-07-02 15:00:00,23.03,23.05,23.01,23.04,87852.0,18.9743,18.9908,18.9578,18.9825,87852.0
2015-07-02 15:05:00,23.04,23.06,23.04,23.04,40240.0,18.9825,18.999,18.9825,18.9825,40240.0
2015-07-02 15:10:00,23.04,23.09,23.04,23.09,69524.0,18.9825,19.0237,18.9825,19.0237,69524.0
2015-07-02 15:15:00,23.09,23.11,23.08,23.11,66624.0,19.0237,19.0402,19.0155,19.0402,66624.0
2015-07-02 15:20:00,23.11,23.18,23.11,23.18,56846.0,19.0402,19.0979,19.0402,19.0979,56846.0
2015-07-02 15:25:00,23.18,23.2,23.17,23.19,56738.0,19.0979,19.1144,19.0896,19.1061,56738.0
2015-07-02 15:30:00,23.18,23.2,23.17,23.2,57144.0,19.0979,19.1144,19.0896,19.1144,57144.0
2015-07-02 15:35:00,23.19,23.21,23.19,23.21,39868.0,19.1061,19.1226,19.1061,19.1226,39868.0
2015-07-02 15:40:00,23.21,23.25,23.21,23.25,71108.0,19.1226,19.1556,19.1226,19.1556,71108.0
2015-07-02 15:45:00,23.24,23.25,23.22,23.24,101034.0,19.1473,19.1556,19.1308,19.1473,101034.0
2015-07-02 15:50:00,23.24,23.28,23.24,23.26,99908.0,19.1473,19.1803,19.1473,19.1638,99908.0
2015-07-02 15:55:00,23.26,23.3,23.25,23.27,204556.0,19.1638,19.1968,19.1556,19.172,204556.0
2015-07-06 09:30:00,23.07,23.13,22.89,22.91,40000.0,19.0073,19.0567,18.859,18.8754,40000.0
2015-07-06 09:35:00,22.9,22.97,22.9,22.92,49792.0,18.8672,18.9249,18.8672,18.8837,49792.0
2015-07-06 09:40:00,22.91,22.93,22.9,22.91,26000.0,18.8754,18.8919,18.8672,18.8754,26000.0
2015-07-06 09:45:00,22.91,22.93,22.89,22.93,19062.0,18.8754,18.8919,18.859,18.8919,19062.0
2015-07-06 09:50:00,22.92,22.99,22.92,22.97,20628.0,18.8837,18.9413,18.8837,18.9249,20628.0
2015-07-06 09:55:00,22.97,22.97,22.92,22.93,18186.0,18.9249,18.9249,18.8837,18.8919,18186.0
2015-07-06 10:00:00,22.93,22.98,22.92,22.98,28146.0,18.8919,18.9331,18.8837,18.9331,28146.0
2015-07-06 10:05:00,22.97,22.98,22.91,22.93,36620.0,18.9249,18.9331,18.8754,18.8919,36620.0
2015-07-06 10:10:00,22.93,22.96,22.92,22.92,80132.0,18.8919,18.9166,18.8837,18.8837,80132.0
2015-07-06 10:15:00,22.92,22.93,22.88,22.9,138408.0,18.8837,18.8919,18.8507,18.8672,138408.0
2015-07-06 10:20:00,22.9,22.9,22.84,22.87,91742.0,18.8672,18.8672,18.8178,18.8425,91742.0
2015-07-06 10:25:00,22.88,22.89,22.84,22.84,66736.0,18.8507,18.859,18.8178,18.8178,66736.0
2015-07-06 10:30:00,22.85,22.91,22.83,22.88,89854.0,18.826,18.8754,18.8095,18.8507,89854.0
2015-07-06 10:35:00,22.87,22.9,22.86,22.86,36938.0,18.8425,18.8672,18.8342,18.8342,36938.0
2015-07-06 10:40:00,22.86,22.91,22.85,22.9,49572.0,18.8342,18.8754,18.826,18.8672,49572.0
2015-07-06 10:45:00,22.9,22.94,22.9,22.9,54112.0,18.8672,18.9002,18.8672,18.8672,54112.0
2015-07-06 10:50:00,22.91,22.91,22.86,22.86,47932.0,18.8754,18.8754,18.8342,18.8342,47932.0
2015-07-06 10:55:00,22.87,22.87,22.85,22.86,37248.0,18.8425,18.8425,18.826,18.8342,37248.0
2015-07-06 11:00:00,22.86,22.86,22.86,22.86,16684.0,18.8342,18.8342,18.8342,18.8342,16684.0
2015-07-06 11:05:00,22.86,22.87,22.85,22.86,29894.0,18.8342,18.8425,18.826,18.8342,29894.0
2015-07-06 11:10:00,22.86,22.87,22.84,22.86,19002.0,18.8342,18.8425,18.8178,18.8342,19002.0
2015-07-06 11:15:00,22.86,22.86,22.82,22.84,24772.0,18.8342,18.8342,18.8013,18.8178,24772.0
2015-07-06 11:20:00,22.83,22.85,22.82,22.84,46186.0,18.8095,18.826,18.8013,18.8178,46186.0
2015-07-06 11:25:00,22.84,22.84,22.81,22.82,29896.0,18.8178,18.8178,18.793,18.8013,29896.0
2015-07-06 11:30:00,22.81,22.82,22.78,22.8,22432.0,18.793,18.8013,18.7683,18.7848,22432.0
2015-07-06 11:35:00,22.8,22.81,22.78,22.8,63002.0,18.7848,18.793,18.7683,18.7848,63002.0
2015-07-06 11:40:00,22.8,22.8,22.77,22.77,37218.0,18.7848,18.7848,18.7601,18.7601,37218.0
2015-07-06 11:45:00,22.77,22.81,22.74,22.8,28952.0,18.7601,18.793,18.7354,18.7848,28952.0
2015-07-06 11:50:00,22.81,22.81,22.78,22.78,9282.0,18.793,18.793,18.7683,18.7683,9282.0
2015-07-06 11:55:00,22.77,22.79,22.77,22.79,14894.0,18.7601,18.7766,18.7601,18.7766,14894.0
2015-07-06 12:00:00,22.79,22.79,22.78,22.78,20592.0,18.7766,18.7766,18.7683,18.7683,20592.0
2015-07-06 12:05:00,22.79,22.8,22.78,22.8,16860.0,18.7766,18.7848,18.7683,18.7848,16860.0
2015-07-06 12:10:00,22.8,22.84,22.8,22.84,47162.0,18.7848,18.8178,18.7848,18.8178,47162.0
2015-07-06 12:15:00,22.84,22.88,22.83,22.88,21818.0,18.8178,18.8507,18.8095,18.8507,21818.0
2015-07-06 12:20:00,22.86,22.9,22.85,22.86,57852.0,18.8342,18.8672,18.826,18.8342,57852.0
2015-07-06 12:25:00,22.86,22.87,22.85,22.86,25440.0,18.8342,18.8425,18.826,18.8342,25440.0
2015-07-06 12:30:00,22.86,22.86,22.83,22.85,39478.0,18.8342,18.8342,18.8095,18.826,39478.0
2015-07-06 12:35:00,22.85,22.86,22.84,22.84,77678.0,18.826,18.8342,18.8178,18.8178,77678.0
2015-07-06 12:40:00,22.84,22.84,22.82,22.84,7200.0,18.8178,18.8178,18.8013,18.8178,7200.0
2015-07-06 12:45:00,22.84,22.84,22.81,22.84,25650.0,18.8178,18.8178,18.793,18.8178,25650.0
2015-07-06 12:50:00,22.84,22.85,22.83,22.84,19050.0,18.8178,18.826,18.8095,18.8178,19050.0
2015-07-06 12:55:00,22.84,22.84,22.82,22.82,28760.0,18.8178,18.8178,18.8013,18.8013,28760.0
2015-07-06 13:00:00,22.82,22.84,22.82,22.84,27400.0,18.8013,18.8178,18.8013,18.8178,27400.0
2015-07-06 13:05:00,22.84,22.86,22.84,22.85,37574.0,18.8178,18.8342,18.8178,18.826,37574.0
2015-07-06 13:10:00,22.85,22.86,22.84,22.85,26260.0,18.826,18.8342,18.8178,18.826,26260.0
2015-07-06 13:15:00,22.85,22.85,22.81,22.82,177890.0,18.826,18.826,18.793,18.8013,177890.0
2015-07-06 13:20:00,22.82,22.82,22.79,22.79,17694.0,18.8013,18.8013,18.7766,18.7766,17694.0
2015-07-06 13:25:00,22.79,22.79,22.76,22.76,15602.0,18.7766,18.7766,18.7519,18.7519,15602.0
2015-07-06 13:30:00,22.76,22.76,22.72,22.72,14172.0,18.7519,18.7519,18.7189,18.7189,14172.0
2015-07-06 13:35:00,22.72,22.74,22.72,22.73,15876.0,18.7189,18.7354,18.7189,18.7271,15876.0
2015-07-06 13:40:00,22.73,22.73,22.7,22.71,30628.0,18.7271,18.7271,18.7024,18.7107,30628.0
2015-07-06 13:45:00,22.71,22.71,22.66,22.67,38678.0,18.7107,18.7107,18.6695,18.6777,38678.0
2015-07-06 13:50:00,22.67,22.67,22.64,22.64,42636.0,18.6777,18.6777,18.653,18.653,42636.0
2015-07-06 13:55:00,22.64,22.64,22.61,22.62,48116.0,18.653,18.653,18.6283,18.6365,48116.0
2015-07-06 14:00:00,22.63,22.63,22.6,22.61,56924.0,18.6447,18.6447,18.62,18.6283,56924.0
2015-07-06 14:05:00,22.61,22.65,22.61,22.65,60696.0,18.6283,18.6612,18.6283,18.6612,60696.0
2015-07-06 14:10:00,22.66,22.67,22.65,22.67,24650.0,18.6695,18.6777,18.6612,18.6777,24650.0
2015-07-06 14:15:00,22.67,22.68,22.66,22.66,28158.0,18.6777,18.6859,18.6695,18.6695,28158.0
2015-07-06 14:20:00,22.67,22.67,22.63,22.63,25588.0,18.6777,18.6777,18.6447,18.6447,25588.0
2015-07-06 14:25:00,22.63,22.63,22.61,22.61,19310.0,18.6447,18.6447,18.6283,18.6283,19310.0
2015-07-06 14:30:00,22.61,22.61,22.59,22.6,54336.0,18.6283,18.6283,18.6118,18.62,54336.0
2015-07-06 14:35:00,22.6,22.61,22.59,22.6,34272.0,18.62,18.6283,18.6118,18.62,34272.0
2015-07-06 14:40:00,22.61,22.62,22.6,22.61,75712.0,18.6283,18.6365,18.62,18.6283,75712.0
2015-07-06 14:45:00,22.61,22.67,22.61,22.66,31952.0,18.6283,18.6777,18.6283,18.6695,31952.0
2015-07-06 14:50:00,22.66,22.68,22.66,22.67,46318.0,18.6695,18.6859,18.6695,18.6777,46318.0
2015-07-06 14:55:00,22.67,22.68,22.67,22.68,35186.0,18.6777,18.6859,18.6777,18.6859,35186.0
2015-07-06 15:00:00,22.68,22.7,22.67,22.68,40606.0,18.6859,18.7024,18.6777,18.6859,40606.0
2015-07-06 15:05:00,22.68,22.71,22.67,22.7,46236.0,18.6859,18.7107,18.6777,18.7024,46236.0
2015-07-06 15:10:00,22.7,22.71,22.69,22.71,48620.0,18.7024,18.7107,18.6942,18.7107,48620.0
2015-07-06 15:15:00,22.71,22.74,22.71,22.74,57720.0,18.7107,18.7354,18.7107,18.7354,57720.0
2015-07-06 15:20:00,22.74,22.78,22.74,22.77,70076.0,18.7354,18.7683,18.7354,18.7601,70076.0
2015-07-06 15:25:00,22.77,22.79,22.77,22.77,115704.0,18.7601,18.7766,18.7601,18.7601,115704.0
2015-07-06 15:30:00,22.77,22.84,22.77,22.81,164528.0,18.7601,18.8178,18.7601,18.793,164528.0
2015-07-06 15:35:00,22.82,22.84,22.81,22.83,103146.0,18.8013,18.8178,18.793,18.8095,103146.0
2015-07-06 15:40:00,22.83,22.84,22.81,22.83,139644.0,18.8095,18.8178,18.793,18.8095,139644.0
2015-07-06 15:45:00,22.83,22.86,22.83,22.86,139928.0,18.8095,18.8342,18.8095,18.8342,139928.0
2015-07-06 15:50:00,22.85,22.92,22.85,22.88,287954.0,18.826,18.8837,18.826,18.8507,287954.0
2015-07-06 15:55:00,22.88,22.89,22.86,22.89,380050.0,18.8507,18.859,18.8342,18.859,380050.0
2015-07-07 09:30:00,23.06,23.06,22.86,22.88,117334.0,18.999,18.999,18.8342,18.8507,117334.0
2015-07-07 09:35:00,22.86,22.86,22.79,22.83,54928.0,18.8342,18.8342,18.7766,18.8095,54928.0
2015-07-07 09:40:00,22.83,22.89,22.79,22.86,46878.0,18.8095,18.859,18.7766,18.8342,46878.0
2015-07-07 09:45:00,22.89,22.89,22.85,22.88,45298.0,18.859,18.859,18.826,18.8507,45298.0
2015-07-07 09:50:00,22.86,22.88,22.85,22.88,39942.0,18.8342,18.8507,18.826,18.8507,39942.0
2015-07-07 09:55:00,22.88,22.88,22.76,22.77,55376.0,18.8507,18.8507,18.7519,18.7601,55376.0
2015-07-07 10:00:00,22.77,22.77,22.74,22.74,27692.0,18.7601,18.7601,18.7354,18.7354,27692.0
2015-07-07 10:05:00,22.73,22.74,22.66,22.71,53168.0,18.7271,18.7354,18.6695,18.7107,53168.0
2015-07-07 10:10:00,22.69,22.73,22.62,22.69,102568.0,18.6942,18.7271,18.6365,18.6942,102568.0
2015-07-07 10:15:00,22.68,22.69,22.66,22.68,33406.0,18.6859,18.6942,18.6695,18.6859,33406.0
2015-07-07 10:20:00,22.67,22.68,22.65,22.68,25950.0,18.6777,18.6859,18.6612,18.6859,25950.0
2015-07-07 10:25:00,22.67,22.67,22.59,22.59,85968.0,18.6777,18.6777,18.6118,18.6118,85968.0
2015-07-07 10:30:00,22.58,22.6,22.55,22.56,28198.0,18.6035,18.62,18.5788,18.5871,28198.0
2015-07-07 10:35:00,22.55,22.56,22.48,22.48,57832.0,18.5788,18.5871,18.5212,18.5212,57832.0
2015-07-07 10:40:00,22.48,22.48,22.36,22.39,144956.0,18.5212,18.5212,18.4223,18.447,144956.0
2015-07-07 10:45:00,22.4,22.49,22.4,22.49,59560.0,18.4552,18.5294,18.4552,18.5294,59560.0
2015-07-07 10:50:00,22.49,22.58,22.48,22.58,49996.0,18.5294,18.6035,18.5212,18.6035,49996.0
2015-07-07 10:55:00,22.58,22.58,22.5,22.52,77962.0,18.6035,18.6035,18.5376,18.5541,77962.0
2015-07-07 11:00:00,22.51,22.51,22.45,22.46,57864.0,18.5459,18.5459,18.4964,18.5047,57864.0
2015-07-07 11:05:00,22.46,22.47,22.42,22.43,50246.0,18.5047,18.5129,18.4717,18.48,50246.0
2015-07-07 11:10:00,22.44,22.47,22.43,22.46,56876.0,18.4882,18.5129,18.48,18.5047,56876.0
2015-07-07 11:15:00,22.46,22.5,22.45,22.46,45154.0,18.5047,18.5376,18.4964,18.5047,45154.0
2015-07-07 11:20:00,22.46,22.48,22.45,22.46,56180.0,18.5047,18.5212,18.4964,18.5047,56180.0
2015-07-07 11:25:00,22.47,22.48,22.42,22.44,45646.0,18.5129,18.5212,18.4717,18.4882,45646.0
2015-07-07 11:30:00,22.44,22.44,22.34,22.35,54362.0,18.4882,18.4882,18.4058,18.4141,54362.0
2015-07-07 11:35:00,22.36,22.4,22.32,22.4,45904.0,18.4223,18.4552,18.3893,18.4552,45904.0
2015-07-07 11:40:00,22.4,22.45,22.39,22.45,38548.0,18.4552,18.4964,18.447,18.4964,38548.0
2015-07-07 11:45:00,22.45,22.45,22.42,22.43,26346.0,18.4964,18.4964,18.4717,18.48,26346.0
2015-07-07 11:50:00,22.43,22.45,22.43,22.43,92190.0,18.48,18.4964,18.48,18.48,92190.0
2015-07-07 11:55:00,22.43,22.54,22.43,22.5,64294.0,18.48,18.5706,18.48,18.5376,64294.0
2015-07-07 12:00:00,22.5,22.52,22.47,22.52,40902.0,18.5376,18.5541,18.5129,18.5541,40902.0
2015-07-07 12:05:00,22.5,22.53,22.5,22.53,37076.0,18.5376,18.5624,18.5376,18.5624,37076.0
2015-07-07 12:10:00,22.53,22.53,22.49,22.5,27030.0,18.5624,18.5624,18.5294,18.5376,27030.0
2015-07-07 12:15:00,22.5,22.54,22.49,22.51,61752.0,18.5376,18.5706,18.5294,18.5459,61752.0
2015-07-07 12:20:00,22.51,22.53,22.5,22.53,32510.0,18.5459,18.5624,18.5376,18.5624,32510.0
2015-07-07 12:25:00,22.53,22.55,22.52,22.53,37868.0,18.5624,18.5788,18.5541,18.5624,37868.0
2015-07-07 12:30:00,22.52,22.55,22.52,22.53,69370.0,18.5541,18.5788,18.5541,18.5624,69370.0
2015-07-07 12:35:00,22.53,22.58,22.51,22.58,60450.0,18.5624,18.6035,18.5459,18.6035,60450.0
2015-07-07 12:40:00,22.58,22.6,22.57,22.6,9756.0,18.6035,18.62,18.5953,18.62,9756.0
2015-07-07 12:45:00,22.6,22.68,22.6,22.64,38328.0,18.62,18.6859,18.62,18.653,38328.0
2015-07-07 12:50:00,22.64,22.66,22.63,22.66,18282.0,18.653,18.6695,18.6447,18.6695,18282.0
2015-07-07 12:55:00,22.66,22.68,22.64,22.65,73648.0,18.6695,18.6859,18.653,18.6612,73648.0
2015-07-07 13:00:00,22.65,22.67,22.65,22.65,69466.0,18.6612,18.6777,18.6612,18.6612,69466.0
2015-07-07 13:05:00,22.65,22.66,22.6,22.62,65232.0,18.6612,18.6695,18.62,18.6365,65232.0
2015-07-07 13:10:00,22.62,22.72,22.61,22.71,37386.0,18.6365,18.7189,18.6283,18.7107,37386.0
2015-07-07 13:15:00,22.7,22.7,22.62,22.65,21058.0,18.7024,18.7024,18.6365,18.6612,21058.0
2015-07-07 13:20:00,22.65,22.67,22.62,22.67,10406.0,18.6612,18.6777,18.6365,18.6777,10406.0
2015-07-07 13:25:00,22.67,22.72,22.67,22.72,13220.0,18.6777,18.7189,18.6777,18.7189,13220.0
2015-07-07 13:30:00,22.72,22.74,22.71,22.74,27442.0,18.7189,18.7354,18.7107,18.7354,27442.0
2015-07-07 13:35:00,22.74,22.74,22.72,22.74,10224.0,18.7354,18.7354,18.7189,18.7354,10224.0
2015-07-07 13:40:00,22.74,22.79,22.72,22.79,21708.0,18.7354,18.7766,18.7189,18.7766,21708.0
2015-07-07 13:45:00,22.79,22.8,22.75,22.75,41232.0,18.7766,18.7848,18.7436,18.7436,41232.0
2015-07-07 13:50:00,22.76,22.76,22.72,22.72,16948.0,18.7519,18.7519,18.7189,18.7189,16948.0
2015-07-07 13:55:00,22.72,22.73,22.71,22.72,17526.0,18.7189,18.7271,18.7107,18.7189,17526.0
2015-07-07 14:00:00,22.72,22.74,22.72,22.73,10604.0,18.7189,18.7354,18.7189,18.7271,10604.0
2015-07-07 14:05:00,22.73,22.73,22.7,22.73,26012.0,18.7271,18.7271,18.7024,18.7271,26012.0
2015-07-07 14:10:00,22.74,22.74,22.72,22.73,20440.0,18.7354,18.7354,18.7189,18.7271,20440.0
2015-07-07 14:15:00,22.73,22.73,22.67,22.67,23692.0,18.7271,18.7271,18.6777,18.6777,23692.0
2015-07-07 14:20:00,22.67,22.67,22.63,22.64,29400.0,18.6777,18.6777,18.6447,18.653,29400.0
2015-07-07 14:25:00,22.64,22.65,22.63,22.64,49004.0,18.653,18.6612,18.6447,18.653,49004.0
2015-07-07 14:30:00,22.64,22.67,22.62,22.66,20854.0,18.653,18.6777,18.6365,18.6695,20854.0
2015-07-07 14:35:00,22.66,22.72,22.66,22.71,19674.0,18.6695,18.7189,18.6695,18.7107,19674.0
2015-07-07 14:40:00,22.71,22.79,22.71,22.77,81844.0,18.7107,18.7766,18.7107,18.7601,81844.0
2015-07-07 14:45:00,22.77,22.79,22.73,22.73,128790.0,18.7601,18.7766,18.7271,18.7271,128790.0
2015-07-07 14:50:00,22.73,22.81,22.73,22.81,29068.0,18.7271,18.793,18.7271,18.793,29068.0
2015-07-07 14:55:00,22.81,22.9,22.8,22.88,65440.0,18.793,18.8672,18.7848,18.8507,65440.0
2015-07-07 15:00:00,22.89,22.9,22.88,22.89,27258.0,18.859,18.8672,18.8507,18.859,27258.0
2015-07-07 15:05:00,22.89,22.9,22.8,22.82,107852.0,18.859,18.8672,18.7848,18.8013,107852.0
2015-07-07 15:10:00,22.82,22.83,22.8,22.82,50722.0,18.8013,18.8095,18.7848,18.8013,50722.0
2015-07-07 15:15:00,22.82,22.88,22.81,22.88,226300.0,18.8013,18.8507,18.793,18.8507,226300.0
2015-07-07 15:20:00,22.87,22.9,22.85,22.9,74326.0,18.8425,18.8672,18.826,18.8672,74326.0
2015-07-07 15:25:00,22.9,22.92,22.86,22.87,61738.0,18.8672,18.8837,18.8342,18.8425,61738.0
2015-07-07 15:30:00,22.87,22.9,22.86,22.89,75346.0,18.8425,18.8672,18.8342,18.859,75346.0
2015-07-07 15:35:00,22.89,22.89,22.84,22.84,60878.0,18.859,18.859,18.8178,18.8178,60878.0
2015-07-07 15:40:00,22.84,22.84,22.77,22.78,78414.0,18.8178,18.8178,18.7601,18.7683,78414.0
2015-07-07 15:45:00,22.78,22.79,22.77,22.79,74398.0,18.7683,18.7766,18.7601,18.7766,74398.0
2015-07-07 15:50:00,22.79,22.84,22.79,22.82,66592.0,18.7766,18.8178,18.7766,18.8013,66592.0
2015-07-07 15:55:00,22.83,22.85,22.81,22.84,135502.0,18.8095,18.826,18.793,18.8178,135502.0
2015-07-08 09:30:00,22.6,22.74,22.53,22.58,80608.0,18.62,18.7354,18.5624,18.6035,80608.0
2015-07-08 09:35:00,22.57,22.61,22.55,22.55,14986.0,18.5953,18.6283,18.5788,18.5788,14986.0
2015-07-08 09:40:00,22.56,22.56,22.43,22.45,72884.0,18.5871,18.5871,18.48,18.4964,72884.0
2015-07-08 09:45:00,22.44,22.45,22.36,22.39,63642.0,18.4882,18.4964,18.4223,18.447,63642.0
2015-07-08 09:50:00,22.38,22.42,22.38,22.42,43498.0,18.4388,18.4717,18.4388,18.4717,43498.0
2015-07-08 09:55:00,22.42,22.42,22.33,22.33,86374.0,18.4717,18.4717,18.3976,18.3976,86374.0
2015-07-08 10:00:00,22.33,22.33,22.25,22.27,236922.0,18.3976,18.3976,18.3317,18.3481,236922.0
2015-07-08 10:05:00,22.27,22.35,22.25,22.35,54462.0,18.3481,18.4141,18.3317,18.4141,54462.0
2015-07-08 10:10:00,22.35,22.36,22.32,22.35,79176.0,18.4141,18.4223,18.3893,18.4141,79176.0
2015-07-08 10:15:00,22.35,22.35,22.28,22.3,50776.0,18.4141,18.4141,18.3564,18.3729,50776.0
2015-07-08 10:20:00,22.3,22.31,22.24,22.27,58112.0,18.3729,18.3811,18.3234,18.3481,58112.0
2015-07-08 10:25:00,22.27,22.27,22.24,22.26,51242.0,18.3481,18.3481,18.3234,18.3399,51242.0
2015-07-08 10:30:00,22.26,22.26,22.17,22.2,74236.0,18.3399,18.3399,18.2658,18.2905,74236.0
2015-07-08 10:35:00,22.2,22.22,22.18,22.19,52574.0,18.2905,18.3069,18.274,18.2822,52574.0
2015-07-08 10:40:00,22.19,22.23,22.18,22.22,56144.0,18.2822,18.3152,18.274,18.3069,56144.0
2015-07-08 10:45:00,22.22,22.27,22.22,22.25,103772.0,18.3069,18.3481,18.3069,18.3317,103772.0
2015-07-08 10:50:00,22.25,22.38,22.25,22.32,90860.0,18.3317,18.4388,18.3317,18.3893,90860.0
2015-07-08 10:55:00,22.31,22.38,22.3,22.35,64742.0,18.3811,18.4388,18.3729,18.4141,64742.0
2015-07-08 11:00:00,22.35,22.35,22.28,22.28,17108.0,18.4141,18.4141,18.3564,18.3564,17108.0
2015-07-08 11:05:00,22.29,22.3,22.22,22.22,93168.0,18.3646,18.3729,18.3069,18.3069,93168.0
2015-07-08 11:10:00,22.21,22.23,22.17,22.21,49960.0,18.2987,18.3152,18.2658,18.2987,49960.0
2015-07-08 11:15:00,22.2,22.21,22.18,22.2,27836.0,18.2905,18.2987,18.274,18.2905,27836.0
2015-07-08 11:20:00,22.2,22.2,22.16,22.16,29920.0,18.2905,18.2905,18.2575,18.2575,29920.0
2015-07-08 11:25:00,22.15,22.22,22.13,22.21,77718.0,18.2493,18.3069,18.2328,18.2987,77718.0
2015-07-08 11:30:00,22.21,22.26,22.21,22.24,34454.0,18.2987,18.3399,18.2987,18.3234,34454.0
2015-07-08 11:35:00,22.24,22.25,22.22,22.25,26000.0,18.3234,18.3317,18.3069,18.3317,26000.0
2015-07-08 11:40:00,22.26,22.28,22.24,22.28,71614.0,18.3399,18.3564,18.3234,18.3564,71614.0
2015-07-08 11:45:00,22.28,22.32,22.25,22.26,42688.0,18.3564,18.3893,18.3317,18.3399,42688.0
2015-07-08 11:50:00,22.26,22.26,22.22,22.23,22804.0,18.3399,18.3399,18.3069,18.3152,22804.0
2015-07-08 11:55:00,22.23,22.25,22.22,22.25,95900.0,18.3152,18.3317,18.3069,18.3317,95900.0
2015-07-08 12:00:00,22.25,22.31,22.23,22.29,42382.0,18.3317,18.3811,18.3152,18.3646,42382.0
2015-07-08 12:05:00,22.29,22.3,22.26,22.27,20202.0,18.3646,18.3729,18.3399,18.3481,20202.0
2015-07-08 12:10:00,22.26,22.27,22.24,22.26,23492.0,18.3399,18.3481,18.3234,18.3399,23492.0
2015-07-08 12:15:00,22.25,22.27,22.25,22.27,31762.0,18.3317,18.3481,18.3317,18.3481,31762.0
2015-07-08 12:20:00,22.27,22.29,22.26,22.27,68544.0,18.3481,18.3646,18.3399,18.3481,68544.0
2015-07-08 12:25:00,22.27,22.3,22.27,22.3,10548.0,18.3481,18.3729,18.3481,18.3729,10548.0
2015-07-08 12:30:00,22.29,22.3,22.27,22.27,32696.0,18.3646,18.3729,18.3481,18.3481,32696.0
2015-07-08 12:35:00,22.27,22.31,22.27,22.3,86272.0,18.3481,18.3811,18.3481,18.3729,86272.0
2015-07-08 12:40:00,22.3,22.3,22.28,22.28,13226.0,18.3729,18.3729,18.3564,18.3564,13226.0
2015-07-08 12:45:00,22.28,22.32,22.26,22.32,39550.0,18.3564,18.3893,18.3399,18.3893,39550.0
2015-07-08 12:50:00,22.32,22.32,22.29,22.29,15372.0,18.3893,18.3893,18.3646,18.3646,15372.0
2015-07-08 12:55:00,22.3,22.39,22.29,22.36,22158.0,18.3729,18.447,18.3646,18.4223,22158.0
2015-07-08 13:00:00,22.36,22.36,22.33,22.34,29130.0,18.4223,18.4223,18.3976,18.4058,29130.0
2015-07-08 13:05:00,22.34,22.36,22.34,22.36,71014.0,18.4058,18.4223,18.4058,18.4223,71014.0
2015-07-08 13:10:00,22.36,22.39,22.35,22.36,52382.0,18.4223,18.447,18.4141,18.4223,52382.0
2015-07-08 13:15:00,22.36,22.39,22.35,22.38,53952.0,18.4223,18.447,18.4141,18.4388,53952.0
2015-07-08 13:20:00,22.38,22.39,22.36,22.39,29292.0,18.4388,18.447,18.4223,18.447,29292.0
2015-07-08 13:25:00,22.39,22.4,22.38,22.4,40526.0,18.447,18.4552,18.4388,18.4552,40526.0
2015-07-08 13:30:00,22.4,22.4,22.36,22.37,9894.0,18.4552,18.4552,18.4223,18.4305,9894.0
2015-07-08 13:35:00,22.37,22.41,22.37,22.39,20514.0,18.4305,18.4635,18.4305,18.447,20514.0
2015-07-08 13:40:00,22.39,22.39,22.38,22.38,17730.0,18.447,18.447,18.4388,18.4388,17730.0
2015-07-08 13:45:00,22.39,22.41,22.38,22.41,38610.0,18.447,18.4635,18.4388,18.4635,38610.0
2015-07-08 13:50:00,22.41,22.42,22.4,22.42,9248.0,18.4635,18.4717,18.4552,18.4717,9248.0
2015-07-08 13:55:00,22.43,22.45,22.43,22.43,23230.0,18.48,18.4964,18.48,18.48,23230.0
2015-07-08 14:00:00,22.43,22.43,22.39,22.4,39284.0,18.48,18.48,18.447,18.4552,39284.0
2015-07-08 14:05:00,22.4,22.43,22.39,22.42,113474.0,18.4552,18.48,18.447,18.4717,113474.0
2015-07-08 14:10:00,22.42,22.45,22.42,22.43,53734.0,18.4717,18.4964,18.4717,18.48,53734.0
2015-07-08 14:15:00,22.43,22.45,22.36,22.36,26564.0,18.48,18.4964,18.4223,18.4223,26564.0
2015-07-08 14:20:00,22.36,22.36,22.33,22.35,16632.0,18.4223,18.4223,18.3976,18.4141,16632.0
2015-07-08 14:25:00,22.35,22.36,22.31,22.34,51270.0,18.4141,18.4223,18.3811,18.4058,51270.0
2015-07-08 14:30:00,22.33,22.38,22.3,22.35,80140.0,18.3976,18.4388,18.3729,18.4141,80140.0
2015-07-08 14:35:00,22.34,22.34,22.31,22.32,21758.0,18.4058,18.4058,18.3811,18.3893,21758.0
2015-07-08 14:40:00,22.31,22.31,22.27,22.28,20946.0,18.3811,18.3811,18.3481,18.3564,20946.0
2015-07-08 14:45:00,22.28,22.3,22.25,22.25,99140.0,18.3564,18.3729,18.3317,18.3317,99140.0
2015-07-08 14:50:00,22.25,22.33,22.23,22.32,112426.0,18.3317,18.3976,18.3152,18.3893,112426.0
2015-07-08 14:55:00,22.33,22.36,22.29,22.29,41666.0,18.3976,18.4223,18.3646,18.3646,41666.0
2015-07-08 15:00:00,22.29,22.32,22.26,22.26,57604.0,18.3646,18.3893,18.3399,18.3399,57604.0
2015-07-08 15:05:00,22.25,22.31,22.25,22.29,42086.0,18.3317,18.3811,18.3317,18.3646,42086.0
2015-07-08 15:10:00,22.29,22.4,22.28,22.39,181116.0,18.3646,18.4552,18.3564,18.447,181116.0
2015-07-08 15:15:00,22.38,22.4,22.33,22.34,58958.0,18.4388,18.4552,18.3976,18.4058,58958.0
2015-07-08 15:20:00,22.34,22.34,22.29,22.3,51644.0,18.4058,18.4058,18.3646,18.3729,51644.0
2015-07-08 15:25:00,22.31,22.34,22.31,22.33,236452.0,18.3811,18.4058,18.3811,18.3976,236452.0
2015-07-08 15:30:00,22.33,22.4,22.32,22.36,149138.0,18.3976,18.4552,18.3893,18.4223,149138.0
2015-07-08 15:35:00,22.36,22.41,22.34,22.4,105986.0,18.4223,18.4635,18.4058,18.4552,105986.0
2015-07-08 15:40:00,22.4,22.46,22.4,22.43,124918.0,18.4552,18.5047,18.4552,18.48,124918.0
2015-07-08 15:45:00,22.43,22.43,22.36,22.4,68392.0,18.48,18.48,18.4223,18.4552,68392.0
2015-07-08 15:50:00,22.4,22.41,22.37,22.38,103082.0,18.4552,18.4635,18.4305,18.4388,103082.0
2015-07-08 15:55:00,22.38,22.39,22.35,22.35,165964.0,18.4388,18.447,18.4141,18.4141,165964.0
2015-07-09 09:30:00,22.67,22.85,22.65,22.82,80928.0,18.6777,18.826,18.6612,18.8013,80928.0
2015-07-09 09:35:00,22.81,22.82,22.62,22.67,77584.0,18.793,18.8013,18.6365,18.6777,77584.0
2015-07-09 09:40:00,22.66,22.67,22.6,22.62,61510.0,18.6695,18.6777,18.62,18.6365,61510.0
2015-07-09 09:45:00,22.61,22.63,22.57,22.62,65816.0,18.6283,18.6447,18.5953,18.6365,65816.0
2015-07-09 09:50:00,22.63,22.63,22.52,22.55,59596.0,18.6447,18.6447,18.5541,18.5788,59596.0
2015-07-09 09:55:00,22.55,22.55,22.52,22.55,35422.0,18.5788,18.5788,18.5541,18.5788,35422.0
2015-07-09 10:00:00,22.55,22.56,22.53,22.54,39732.0,18.5788,18.5871,18.5624,18.5706,39732.0
2015-07-09 10:05:00,22.54,22.55,22.48,22.49,29636.0,18.5706,18.5788,18.5212,18.5294,29636.0
2015-07-09 10:10:00,22.5,22.52,22.47,22.52,31470.0,18.5376,18.5541,18.5129,18.5541,31470.0
2015-07-09 10:15:00,22.52,22.53,22.48,22.48,40562.0,18.5541,18.5624,18.5212,18.5212,40562.0
2015-07-09 10:20:00,22.49,22.49,22.44,22.45,31770.0,18.5294,18.5294,18.4882,18.4964,31770.0
2015-07-09 10:25:00,22.45,22.45,22.38,22.39,28236.0,18.4964,18.4964,18.4388,18.447,28236.0
2015-07-09 10:30:00,22.39,22.45,22.39,22.45,34490.0,18.447,18.4964,18.447,18.4964,34490.0
2015-07-09 10:35:00,22.45,22.48,22.45,22.45,48108.0,18.4964,18.5212,18.4964,18.4964,48108.0
2015-07-09 10:40:00,22.45,22.46,22.42,22.45,59220.0,18.4964,18.5047,18.4717,18.4964,59220.0
2015-07-09 10:45:00,22.45,22.47,22.45,22.46,26296.0,18.4964,18.5129,18.4964,18.5047,26296.0
2015-07-09 10:50:00,22.46,22.5,22.46,22.5,47034.0,18.5047,18.5376,18.5047,18.5376,47034.0
2015-07-09 10:55:00,22.5,22.53,22.5,22.52,39896.0,18.5376,18.5624,18.5376,18.5541,39896.0
2015-07-09 11:00:00,22.51,22.53,22.49,22.49,26930.0,18.5459,18.5624,18.5294,18.5294,26930.0
2015-07-09 11:05:00,22.48,22.49,22.46,22.49,41588.0,18.5212,18.5294,18.5047,18.5294,41588.0
2015-07-09 11:10:00,22.49,22.52,22.48,22.5,25116.0,18.5294,18.5541,18.5212,18.5376,25116.0
2015-07-09 11:15:00,22.5,22.5,22.48,22.48,21056.0,18.5376,18.5376,18.5212,18.5212,21056.0
2015-07-09 11:20:00,22.48,22.48,22.41,22.41,22954.0,18.5212,18.5212,18.4635,18.4635,22954.0
2015-07-09 11:25:00,22.41,22.41,22.35,22.35,23554.0,18.4635,18.4635,18.4141,18.4141,23554.0
2015-07-09 11:30:00,22.35,22.37,22.34,22.35,26760.0,18.4141,18.4305,18.4058,18.4141,26760.0
2015-07-09 11:35:00,22.35,22.39,22.34,22.39,28596.0,18.4141,18.447,18.4058,18.447,28596.0
2015-07-09 11:40:00,22.39,22.41,22.38,22.41,30430.0,18.447,18.4635,18.4388,18.4635,30430.0
2015-07-09 11:45:00,22.4,22.42,22.38,22.41,27082.0,18.4552,18.4717,18.4388,18.4635,27082.0
2015-07-09 11:50:00,22.41,22.43,22.39,22.41,119500.0,18.4635,18.48,18.447,18.4635,119500.0
2015-07-09 11:55:00,22.4,22.41,22.37,22.37,85860.0,18.4552,18.4635,18.4305,18.4305,85860.0
2015-07-09 12:00:00,22.37,22.4,22.36,22.38,14362.0,18.4305,18.4552,18.4223,18.4388,14362.0
2015-07-09 12:05:00,22.38,22.38,22.32,22.33,30158.0,18.4388,18.4388,18.3893,18.3976,30158.0
2015-07-09 12:10:00,22.32,22.34,22.32,22.34,12270.0,18.3893,18.4058,18.3893,18.4058,12270.0
2015-07-09 12:15:00,22.33,22.35,22.32,22.34,14100.0,18.3976,18.4141,18.3893,18.4058,14100.0
2015-07-09 12:20:00,22.34,22.34,22.31,22.31,18000.0,18.4058,18.4058,18.3811,18.3811,18000.0
2015-07-09 12:25:00,22.31,22.31,22.29,22.29,14944.0,18.3811,18.3811,18.3646,18.3646,14944.0
2015-07-09 12:30:00,22.29,22.31,22.29,22.3,14476.0,18.3646,18.3811,18.3646,18.3729,14476.0
2015-07-09 12:35:00,22.3,22.3,22.27,22.27,13562.0,18.3729,18.3729,18.3481,18.3481,13562.0
2015-07-09 12:40:00,22.27,22.28,22.25,22.26,22780.0,18.3481,18.3564,18.3317,18.3399,22780.0
2015-07-09 12:45:00,22.27,22.31,22.25,22.25,14944.0,18.3481,18.3811,18.3317,18.3317,14944.0
2015-07-09 12:50:00,22.25,22.29,22.25,22.29,18096.0,18.3317,18.3646,18.3317,18.3646,18096.0
2015-07-09 12:55:00,22.28,22.3,22.28,22.29,11682.0,18.3564,18.3729,18.3564,18.3646,11682.0
2015-07-09 13:00:00,22.29,22.3,22.27,22.29,19850.0,18.3646,18.3729,18.3481,18.3646,19850.0
2015-07-09 13:05:00,22.29,22.29,22.25,22.27,31550.0,18.3646,18.3646,18.3317,18.3481,31550.0
2015-07-09 13:10:00,22.27,22.27,22.25,22.25,13610.0,18.3481,18.3481,18.3317,18.3317,13610.0
2015-07-09 13:15:00,22.25,22.26,22.22,22.22,17502.0,18.3317,18.3399,18.3069,18.3069,17502.0
2015-07-09 13:20:00,22.22,22.23,22.2,22.23,34944.0,18.3069,18.3152,18.2905,18.3152,34944.0
2015-07-09 13:25:00,22.23,22.24,22.2,22.2,16984.0,18.3152,18.3234,18.2905,18.2905,16984.0
2015-07-09 13:30:00,22.2,22.23,22.2,22.23,16960.0,18.2905,18.3152,18.2905,18.3152,16960.0
2015-07-09 13:35:00,22.23,22.23,22.19,22.21,24514.0,18.3152,18.3152,18.2822,18.2987,24514.0
2015-07-09 13:40:00,22.2,22.21,22.17,22.18,15994.0,18.2905,18.2987,18.2658,18.274,15994.0
2015-07-09 13:45:00,22.18,22.23,22.18,22.21,27950.0,18.274,18.3152,18.274,18.2987,27950.0
2015-07-09 13:50:00,22.22,22.22,22.21,22.21,19750.0,18.3069,18.3069,18.2987,18.2987,19750.0
2015-07-09 13:55:00,22.2,22.24,22.2,22.24,43034.0,18.2905,18.3234,18.2905,18.3234,43034.0
2015-07-09 14:00:00,22.24,22.25,22.23,22.25,15018.0,18.3234,18.3317,18.3152,18.3317,15018.0
2015-07-09 14:05:00,22.25,22.27,22.24,22.25,22202.0,18.3317,18.3481,18.3234,18.3317,22202.0
2015-07-09 14:10:00,22.25,22.25,22.2,22.2,24132.0,18.3317,18.3317,18.2905,18.2905,24132.0
2015-07-09 14:15:00,22.2,22.22,22.2,22.21,38838.0,18.2905,18.3069,18.2905,18.2987,38838.0
2015-07-09 14:20:00,22.2,22.2,22.16,22.16,56174.0,18.2905,18.2905,18.2575,18.2575,56174.0
2015-07-09 14:25:00,22.15,22.15,22.11,22.11,31764.0,18.2493,18.2493,18.2163,18.2163,31764.0
2015-07-09 14:30:00,22.11,22.12,22.09,22.12,52672.0,18.2163,18.2246,18.1998,18.2246,52672.0
2015-07-09 14:35:00,22.11,22.13,22.1,22.11,106090.0,18.2163,18.2328,18.2081,18.2163,106090.0
2015-07-09 14:40:00,22.11,22.13,22.09,22.13,111674.0,18.2163,18.2328,18.1998,18.2328,111674.0
2015-07-09 14:45:00,22.13,22.13,22.1,22.11,47342.0,18.2328,18.2328,18.2081,18.2163,47342.0
2015-07-09 14:50:00,22.11,22.18,22.11,22.17,24398.0,18.2163,18.274,18.2163,18.2658,24398.0
2015-07-09 14:55:00,22.17,22.19,22.16,22.18,21200.0,18.2658,18.2822,18.2575,18.274,21200.0
2015-07-09 15:00:00,22.18,22.19,22.17,22.18,26812.0,18.274,18.2822,18.2658,18.274,26812.0
2015-07-09 15:05:00,22.19,22.19,22.16,22.18,37732.0,18.2822,18.2822,18.2575,18.274,37732.0
2015-07-09 15:10:00,22.18,22.2,22.17,22.18,28028.0,18.274,18.2905,18.2658,18.274,28028.0
2015-07-09 15:15:00,22.18,22.19,22.16,22.18,32848.0,18.274,18.2822,18.2575,18.274,32848.0
2015-07-09 15:20:00,22.18,22.2,22.18,22.18,43444.0,18.274,18.2905,18.274,18.274,43444.0
2015-07-09 15:25:00,22.18,22.19,22.15,22.15,42328.0,18.274,18.2822,18.2493,18.2493,42328.0
2015-07-09 15:30:00,22.14,22.15,22.11,22.11,38212.0,18.241,18.2493,18.2163,18.2163,38212.0
2015-07-09 15:35:00,22.12,22.14,22.11,22.13,96652.0,18.2246,18.241,18.2163,18.2328,96652.0
2015-07-09 15:40:00,22.13,22.18,22.13,22.14,61596.0,18.2328,18.274,18.2328,18.241,61596.0
2015-07-09 15:45:00,22.15,22.15,22.13,22.14,50576.0,18.2493,18.2493,18.2328,18.241,50576.0
2015-07-09 15:50:00,22.14,22.15,22.13,22.13,88128.0,18.241,18.2493,18.2328,18.2328,88128.0
2015-07-09 15:55:00,22.13,22.14,22.09,22.09,249914.0,18.2328,18.241,18.1998,18.1998,249914.0
2015-07-10 09:30:00,22.5,22.5,22.3,22.45,198376.0,18.5376,18.5376,18.3729,18.4964,198376.0
2015-07-10 09:35:00,22.45,22.47,22.39,22.39,55642.0,18.4964,18.5129,18.447,18.447,55642.0
2015-07-10 09:40:00,22.39,22.41,22.35,22.39,32880.0,18.447,18.4635,18.4141,18.447,32880.0
2015-07-10 09:45:00,22.39,22.43,22.39,22.41,27282.0,18.447,18.48,18.447,18.4635,27282.0
2015-07-10 09:50:00,22.43,22.53,22.42,22.52,72366.0,18.48,18.5624,18.4717,18.5541,72366.0
2015-07-10 09:55:00,22.53,22.58,22.52,22.55,84402.0,18.5624,18.6035,18.5541,18.5788,84402.0
2015-07-10 10:00:00,22.55,22.56,22.49,22.5,35556.0,18.5788,18.5871,18.5294,18.5376,35556.0
2015-07-10 10:05:00,22.5,22.51,22.46,22.46,16194.0,18.5376,18.5459,18.5047,18.5047,16194.0
2015-07-10 10:10:00,22.45,22.45,22.43,22.45,20190.0,18.4964,18.4964,18.48,18.4964,20190.0
2015-07-10 10:15:00,22.45,22.48,22.43,22.45,36318.0,18.4964,18.5212,18.48,18.4964,36318.0
2015-07-10 10:20:00,22.45,22.45,22.4,22.41,17254.0,18.4964,18.4964,18.4552,18.4635,17254.0
2015-07-10 10:25:00,22.42,22.42,22.37,22.39,19678.0,18.4717,18.4717,18.4305,18.447,19678.0
2015-07-10 10:30:00,22.38,22.39,22.36,22.38,41444.0,18.4388,18.447,18.4223,18.4388,41444.0
2015-07-10 10:35:00,22.38,22.39,22.35,22.38,45200.0,18.4388,18.447,18.4141,18.4388,45200.0
2015-07-10 10:40:00,22.38,22.38,22.32,22.32,39230.0,18.4388,18.4388,18.3893,18.3893,39230.0
2015-07-10 10:45:00,22.32,22.34,22.31,22.34,108426.0,18.3893,18.4058,18.3811,18.4058,108426.0
2015-07-10 10:50:00,22.33,22.4,22.33,22.4,33628.0,18.3976,18.4552,18.3976,18.4552,33628.0
2015-07-10 10:55:00,22.4,22.45,22.39,22.42,34710.0,18.4552,18.4964,18.447,18.4717,34710.0
2015-07-10 11:00:00,22.42,22.47,22.41,22.44,69688.0,18.4717,18.5129,18.4635,18.4882,69688.0
2015-07-10 11:05:00,22.44,22.45,22.43,22.45,52612.0,18.4882,18.4964,18.48,18.4964,52612.0
2015-07-10 11:10:00,22.45,22.47,22.44,22.46,28936.0,18.4964,18.5129,18.4882,18.5047,28936.0
2015-07-10 11:15:00,22.45,22.45,22.41,22.42,23104.0,18.4964,18.4964,18.4635,18.4717,23104.0
2015-07-10 11:20:00,22.42,22.43,22.39,22.39,30186.0,18.4717,18.48,18.447,18.447,30186.0
2015-07-10 11:25:00,22.38,22.4,22.36,22.38,18900.0,18.4388,18.4552,18.4223,18.4388,18900.0
2015-07-10 11:30:00,22.38,22.41,22.36,22.4,23434.0,18.4388,18.4635,18.4223,18.4552,23434.0
2015-07-10 11:35:00,22.41,22.42,22.4,22.42,13164.0,18.4635,18.4717,18.4552,18.4717,13164.0
2015-07-10 11:40:00,22.41,22.44,22.4,22.44,17120.0,18.4635,18.4882,18.4552,18.4882,17120.0
2015-07-10 11:45:00,22.45,22.47,22.43,22.46,23370.0,18.4964,18.5129,18.48,18.5047,23370.0
2015-07-10 11:50:00,22.46,22.47,22.45,22.46,23090.0,18.5047,18.5129,18.4964,18.5047,23090.0
2015-07-10 11:55:00,22.46,22.46,22.43,22.43,18314.0,18.5047,18.5047,18.48,18.48,18314.0
2015-07-10 12:00:00,22.43,22.44,22.43,22.43,11800.0,18.48,18.4882,18.48,18.48,11800.0
2015-07-10 12:05:00,22.43,22.44,22.43,22.43,10374.0,18.48,18.4882,18.48,18.48,10374.0
2015-07-10 12:10:00,22.43,22.45,22.43,22.44,35760.0,18.48,18.4964,18.48,18.4882,35760.0
2015-07-10 12:15:00,22.43,22.44,22.42,22.42,13148.0,18.48,18.4882,18.4717,18.4717,13148.0
2015-07-10 12:20:00,22.42,22.45,22.41,22.43,131166.0,18.4717,18.4964,18.4635,18.48,131166.0
2015-07-10 12:25:00,22.43,22.43,22.41,22.43,19300.0,18.48,18.48,18.4635,18.48,19300.0
2015-07-10 12:30:00,22.43,22.43,22.38,22.39,13948.0,18.48,18.48,18.4388,18.447,13948.0
2015-07-10 12:35:00,22.38,22.41,22.38,22.41,4120.0,18.4388,18.4635,18.4388,18.4635,4120.0
2015-07-10 12:40:00,22.4,22.4,22.36,22.36,10020.0,18.4552,18.4552,18.4223,18.4223,10020.0
2015-07-10 12:45:00,22.37,22.39,22.36,22.39,44146.0,18.4305,18.447,18.4223,18.447,44146.0
2015-07-10 12:50:00,22.39,22.4,22.36,22.39,11094.0,18.447,18.4552,18.4223,18.447,11094.0
2015-07-10 12:55:00,22.39,22.39,22.38,22.39,2400.0,18.447,18.447,18.4388,18.447,2400.0
2015-07-10 13:00:00,22.39,22.4,22.36,22.36,16134.0,18.447,18.4552,18.4223,18.4223,16134.0
2015-07-10 13:05:00,22.36,22.39,22.36,22.36,19304.0,18.4223,18.447,18.4223,18.4223,19304.0
2015-07-10 13:10:00,22.36,22.36,22.35,22.36,9208.0,18.4223,18.4223,18.4141,18.4223,9208.0
2015-07-10 13:15:00,22.36,22.36,22.33,22.35,14698.0,18.4223,18.4223,18.3976,18.4141,14698.0
2015-07-10 13:20:00,22.35,22.35,22.34,22.35,11090.0,18.4141,18.4141,18.4058,18.4141,11090.0
2015-07-10 13:25:00,22.35,22.36,22.35,22.36,6820.0,18.4141,18.4223,18.4141,18.4223,6820.0
2015-07-10 13:30:00,22.36,22.36,22.35,22.35,12200.0,18.4223,18.4223,18.4141,18.4141,12200.0
2015-07-10 13:35:00,22.35,22.38,22.35,22.38,46842.0,18.4141,18.4388,18.4141,18.4388,46842.0
2015-07-10 13:40:00,22.38,22.39,22.36,22.39,13668.0,18.4388,18.447,18.4223,18.447,13668.0
2015-07-10 13:45:00,22.39,22.39,22.37,22.38,26770.0,18.447,18.447,18.4305,18.4388,26770.0
2015-07-10 13:50:00,22.38,22.4,22.38,22.4,17914.0,18.4388,18.4552,18.4388,18.4552,17914.0
2015-07-10 13:55:00,22.4,22.4,22.38,22.4,19262.0,18.4552,18.4552,18.4388,18.4552,19262.0
2015-07-10 14:00:00,22.39,22.43,22.39,22.43,17994.0,18.447,18.48,18.447,18.48,17994.0
2015-07-10 14:05:00,22.43,22.43,22.41,22.41,12200.0,18.48,18.48,18.4635,18.4635,12200.0
2015-07-10 14:10:00,22.42,22.43,22.42,22.43,13864.0,18.4717,18.48,18.4717,18.48,13864.0
2015-07-10 14:15:00,22.43,22.46,22.43,22.46,25912.0,18.48,18.5047,18.48,18.5047,25912.0
2015-07-10 14:20:00,22.46,22.46,22.44,22.44,5890.0,18.5047,18.5047,18.4882,18.4882,5890.0
2015-07-10 14:25:00,22.45,22.45,22.42,22.42,39030.0,18.4964,18.4964,18.4717,18.4717,39030.0
2015-07-10 14:30:00,22.42,22.43,22.42,22.42,47672.0,18.4717,18.48,18.4717,18.4717,47672.0
2015-07-10 14:35:00,22.43,22.43,22.42,22.43,19932.0,18.48,18.48,18.4717,18.48,19932.0
2015-07-10 14:40:00,22.43,22.44,22.42,22.44,103742.0,18.48,18.4882,18.4717,18.4882,103742.0
2015-07-10 14:45:00,22.45,22.47,22.45,22.47,19472.0,18.4964,18.5129,18.4964,18.5129,19472.0
2015-07-10 14:50:00,22.47,22.49,22.47,22.49,15800.0,18.5129,18.5294,18.5129,18.5294,15800.0
2015-07-10 14:55:00,22.49,22.5,22.49,22.5,15058.0,18.5294,18.5376,18.5294,18.5376,15058.0
2015-07-10 15:00:00,22.5,22.5,22.49,22.49,13330.0,18.5376,18.5376,18.5294,18.5294,13330.0
2015-07-10 15:05:00,22.49,22.49,22.48,22.48,22178.0,18.5294,18.5294,18.5212,18.5212,22178.0
2015-07-10 15:10:00,22.48,22.49,22.48,22.49,39412.0,18.5212,18.5294,18.5212,18.5294,39412.0
2015-07-10 15:15:00,22.49,22.5,22.48,22.48,45106.0,18.5294,18.5376,18.5212,18.5212,45106.0
2015-07-10 15:20:00,22.48,22.49,22.47,22.48,53146.0,18.5212,18.5294,18.5129,18.5212,53146.0
2015-07-10 15:25:00,22.48,22.48,22.46,22.47,99954.0,18.5212,18.5212,18.5047,18.5129,99954.0
2015-07-10 15:30:00,22.47,22.47,22.43,22.44,50086.0,18.5129,18.5129,18.48,18.4882,50086.0
2015-07-10 15:35:00,22.44,22.45,22.43,22.45,43062.0,18.4882,18.4964,18.48,18.4964,43062.0
2015-07-10 15:40:00,22.45,22.48,22.45,22.47,40276.0,18.4964,18.5212,18.4964,18.5129,40276.0
2015-07-10 15:45:00,22.47,22.48,22.46,22.47,37498.0,18.5129,18.5212,18.5047,18.5129,37498.0
2015-07-10 15:50:00,22.47,22.48,22.46,22.46,41126.0,18.5129,18.5212,18.5047,18.5047,41126.0
2015-07-10 15:55:00,22.46,22.46,22.43,22.43,142242.0,18.5047,18.5047,18.48,18.48,142242.0
2015-07-13 09:30:00,22.53,22.61,22.51,22.52,32968.0,18.5624,18.6283,18.5459,18.5541,32968.0
2015-07-13 09:35:00,22.5,22.5,22.38,22.39,10000.0,18.5376,18.5376,18.4388,18.447,10000.0
2015-07-13 09:40:00,22.39,22.44,22.37,22.38,58758.0,18.447,18.4882,18.4305,18.4388,58758.0
2015-07-13 09:45:00,22.38,22.43,22.36,22.42,37146.0,18.4388,18.48,18.4223,18.4717,37146.0
2015-07-13 09:50:00,22.43,22.44,22.4,22.4,22036.0,18.48,18.4882,18.4552,18.4552,22036.0
2015-07-13 09:55:00,22.39,22.39,22.36,22.38,45488.0,18.447,18.447,18.4223,18.4388,45488.0
2015-07-13 10:00:00,22.38,22.43,22.38,22.42,21922.0,18.4388,18.48,18.4388,18.4717,21922.0
2015-07-13 10:05:00,22.41,22.41,22.4,22.4,18600.0,18.4635,18.4635,18.4552,18.4552,18600.0
2015-07-13 10:10:00,22.4,22.43,22.39,22.43,24192.0,18.4552,18.48,18.447,18.48,24192.0
2015-07-13 10:15:00,22.43,22.46,22.42,22.43,19932.0,18.48,18.5047,18.4717,18.48,19932.0
2015-07-13 10:20:00,22.43,22.44,22.41,22.43,19786.0,18.48,18.4882,18.4635,18.48,19786.0
2015-07-13 10:25:00,22.43,22.43,22.38,22.39,32044.0,18.48,18.48,18.4388,18.447,32044.0
2015-07-13 10:30:00,22.39,22.39,22.36,22.36,35438.0,18.447,18.447,18.4223,18.4223,35438.0
2015-07-13 10:35:00,22.36,22.38,22.35,22.38,47462.0,18.4223,18.4388,18.4141,18.4388,47462.0
2015-07-13 10:40:00,22.38,22.41,22.37,22.4,22352.0,18.4388,18.4635,18.4305,18.4552,22352.0
2015-07-13 10:45:00,22.41,22.44,22.41,22.43,16658.0,18.4635,18.4882,18.4635,18.48,16658.0
2015-07-13 10:50:00,22.43,22.45,22.43,22.43,34174.0,18.48,18.4964,18.48,18.48,34174.0
2015-07-13 10:55:00,22.43,22.43,22.38,22.38,24354.0,18.48,18.48,18.4388,18.4388,24354.0
2015-07-13 11:00:00,22.38,22.4,22.37,22.39,27162.0,18.4388,18.4552,18.4305,18.447,27162.0
2015-07-13 11:05:00,22.39,22.42,22.38,22.41,40940.0,18.447,18.4717,18.4388,18.4635,40940.0
2015-07-13 11:10:00,22.41,22.42,22.41,22.41,19572.0,18.4635,18.4717,18.4635,18.4635,19572.0
2015-07-13 11:15:00,22.42,22.43,22.4,22.41,34766.0,18.4717,18.48,18.4552,18.4635,34766.0
2015-07-13 11:20:00,22.41,22.43,22.41,22.42,11934.0,18.4635,18.48,18.4635,18.4717,11934.0
2015-07-13 11:25:00,22.42,22.43,22.4,22.42,18038.0,18.4717,18.48,18.4552,18.4717,18038.0
2015-07-13 11:30:00,22.41,22.45,22.41,22.45,6200.0,18.4635,18.4964,18.4635,18.4964,6200.0
2015-07-13 11:35:00,22.46,22.46,22.45,22.46,9092.0,18.5047,18.5047,18.4964,18.5047,9092.0
2015-07-13 11:40:00,22.46,22.46,22.4,22.4,18492.0,18.5047,18.5047,18.4552,18.4552,18492.0
2015-07-13 11:45:00,22.4,22.41,22.39,22.4,7030.0,18.4552,18.4635,18.447,18.4552,7030.0
2015-07-13 11:50:00,22.41,22.43,22.4,22.41,51216.0,18.4635,18.48,18.4552,18.4635,51216.0
2015-07-13 11:55:00,22.41,22.44,22.41,22.44,46470.0,18.4635,18.4882,18.4635,18.4882,46470.0
2015-07-13 12:00:00,22.45,22.46,22.43,22.46,33694.0,18.4964,18.5047,18.48,18.5047,33694.0
2015-07-13 12:05:00,22.45,22.47,22.45,22.46,15104.0,18.4964,18.5129,18.4964,18.5047,15104.0
2015-07-13 12:10:00,22.46,22.48,22.45,22.46,29806.0,18.5047,18.5212,18.4964,18.5047,29806.0
2015-07-13 12:15:00,22.46,22.47,22.44,22.45,25534.0,18.5047,18.5129,18.4882,18.4964,25534.0
2015-07-13 12:20:00,22.45,22.47,22.45,22.45,14544.0,18.4964,18.5129,18.4964,18.4964,14544.0
2015-07-13 12:25:00,22.46,22.5,22.46,22.5,25068.0,18.5047,18.5376,18.5047,18.5376,25068.0
2015-07-13 12:30:00,22.5,22.5,22.49,22.5,21796.0,18.5376,18.5376,18.5294,18.5376,21796.0
2015-07-13 12:35:00,22.5,22.5,22.46,22.46,5696.0,18.5376,18.5376,18.5047,18.5047,5696.0
2015-07-13 12:40:00,22.46,22.46,22.45,22.46,32334.0,18.5047,18.5047,18.4964,18.5047,32334.0
2015-07-13 12:45:00,22.45,22.47,22.44,22.46,18004.0,18.4964,18.5129,18.4882,18.5047,18004.0
2015-07-13 12:50:00,22.47,22.48,22.46,22.47,11244.0,18.5129,18.5212,18.5047,18.5129,11244.0
2015-07-13 12:55:00,22.47,22.49,22.46,22.48,14652.0,18.5129,18.5294,18.5047,18.5212,14652.0
2015-07-13 13:00:00,22.48,22.49,22.48,22.48,12026.0,18.5212,18.5294,18.5212,18.5212,12026.0
2015-07-13 13:05:00,22.48,22.49,22.47,22.48,10792.0,18.5212,18.5294,18.5129,18.5212,10792.0
2015-07-13 13:10:00,22.47,22.48,22.47,22.48,15860.0,18.5129,18.5212,18.5129,18.5212,15860.0
2015-07-13 13:15:00,22.47,22.49,22.46,22.47,16150.0,18.5129,18.5294,18.5047,18.5129,16150.0
2015-07-13 13:20:00,22.47,22.48,22.47,22.47,11376.0,18.5129,18.5212,18.5129,18.5129,11376.0
2015-07-13 13:25:00,22.47,22.47,22.47,22.47,600.0,18.5129,18.5129,18.5129,18.5129,600.0
2015-07-13 13:30:00,22.48,22.49,22.47,22.48,10790.0,18.5212,18.5294,18.5129,18.5212,10790.0
2015-07-13 13:35:00,22.48,22.48,22.47,22.47,13010.0,18.5212,18.5212,18.5129,18.5129,13010.0
2015-07-13 13:40:00,22.47,22.47,22.46,22.47,5060.0,18.5129,18.5129,18.5047,18.5129,5060.0
2015-07-13 13:45:00,22.47,22.47,22.46,22.47,13210.0,18.5129,18.5129,18.5047,18.5129,13210.0
2015-07-13 13:50:00,22.47,22.47,22.45,22.45,11118.0,18.5129,18.5129,18.4964,18.4964,11118.0
2015-07-13 13:55:00,22.45,22.46,22.43,22.46,10148.0,18.4964,18.5047,18.48,18.5047,10148.0
2015-07-13 14:00:00,22.46,22.47,22.45,22.46,7942.0,18.5047,18.5129,18.4964,18.5047,7942.0
2015-07-13 14:05:00,22.47,22.47,22.45,22.46,9932.0,18.5129,18.5129,18.4964,18.5047,9932.0
2015-07-13 14:10:00,22.46,22.47,22.46,22.46,12422.0,18.5047,18.5129,18.5047,18.5047,12422.0
2015-07-13 14:15:00,22.46,22.47,22.45,22.46,10934.0,18.5047,18.5129,18.4964,18.5047,10934.0
2015-07-13 14:20:00,22.46,22.47,22.45,22.45,18600.0,18.5047,18.5129,18.4964,18.4964,18600.0
2015-07-13 14:25:00,22.45,22.45,22.43,22.43,12858.0,18.4964,18.4964,18.48,18.48,12858.0
2015-07-13 14:30:00,22.44,22.45,22.43,22.44,11474.0,18.4882,18.4964,18.48,18.4882,11474.0
2015-07-13 14:35:00,22.45,22.45,22.43,22.45,22402.0,18.4964,18.4964,18.48,18.4964,22402.0
2015-07-13 14:40:00,22.45,22.47,22.45,22.47,9794.0,18.4964,18.5129,18.4964,18.5129,9794.0
2015-07-13 14:45:00,22.47,22.49,22.47,22.49,11714.0,18.5129,18.5294,18.5129,18.5294,11714.0
2015-07-13 14:50:00,22.49,22.5,22.45,22.48,53386.0,18.5294,18.5376,18.4964,18.5212,53386.0
2015-07-13 14:55:00,22.49,22.52,22.48,22.5,23200.0,18.5294,18.5541,18.5212,18.5376,23200.0
2015-07-13 15:00:00,22.51,22.52,22.5,22.52,23710.0,18.5459,18.5541,18.5376,18.5541,23710.0
2015-07-13 15:05:00,22.52,22.53,22.5,22.5,61506.0,18.5541,18.5624,18.5376,18.5376,61506.0
2015-07-13 15:10:00,22.5,22.5,22.47,22.48,97346.0,18.5376,18.5376,18.5129,18.5212,97346.0
2015-07-13 15:15:00,22.48,22.53,22.48,22.53,20400.0,18.5212,18.5624,18.5212,18.5624,20400.0
2015-07-13 15:20:00,22.53,22.53,22.5,22.5,84052.0,18.5624,18.5624,18.5376,18.5376,84052.0
2015-07-13 15:25:00,22.51,22.51,22.5,22.5,63382.0,18.5459,18.5459,18.5376,18.5376,63382.0
2015-07-13 15:30:00,22.5,22.51,22.48,22.5,65930.0,18.5376,18.5459,18.5212,18.5376,65930.0
2015-07-13 15:35:00,22.5,22.52,22.5,22.51,33612.0,18.5376,18.5541,18.5376,18.5459,33612.0
2015-07-13 15:40:00,22.51,22.52,22.5,22.52,274052.0,18.5459,18.5541,18.5376,18.5541,274052.0
2015-07-13 15:45:00,22.52,22.53,22.5,22.5,54704.0,18.5541,18.5624,18.5376,18.5376,54704.0
2015-07-13 15:50:00,22.5,22.51,22.49,22.49,87946.0,18.5376,18.5459,18.5294,18.5294,87946.0
2015-07-13 15:55:00,22.49,22.49,22.46,22.48,139246.0,18.5294,18.5294,18.5047,18.5212,139246.0
2015-07-14 09:30:00,22.56,22.57,22.49,22.52,63214.0,18.5871,18.5953,18.5294,18.5541,63214.0
2015-07-14 09:35:00,22.53,22.56,22.51,22.53,15400.0,18.5624,18.5871,18.5459,18.5624,15400.0
2015-07-14 09:40:00,22.52,22.53,22.47,22.52,14862.0,18.5541,18.5624,18.5129,18.5541,14862.0
2015-07-14 09:45:00,22.53,22.57,22.52,22.56,13400.0,18.5624,18.5953,18.5541,18.5871,13400.0
2015-07-14 09:50:00,22.54,22.58,22.54,22.58,8720.0,18.5706,18.6035,18.5706,18.6035,8720.0
2015-07-14 09:55:00,22.58,22.58,22.55,22.58,6948.0,18.6035,18.6035,18.5788,18.6035,6948.0
2015-07-14 10:00:00,22.59,22.6,22.56,22.6,22194.0,18.6118,18.62,18.5871,18.62,22194.0
2015-07-14 10:05:00,22.59,22.6,22.57,22.57,13624.0,18.6118,18.62,18.5953,18.5953,13624.0
2015-07-14 10:10:00,22.57,22.58,22.56,22.56,13364.0,18.5953,18.6035,18.5871,18.5871,13364.0
2015-07-14 10:15:00,22.57,22.6,22.56,22.59,13902.0,18.5953,18.62,18.5871,18.6118,13902.0
2015-07-14 10:20:00,22.6,22.62,22.58,22.6,24972.0,18.62,18.6365,18.6035,18.62,24972.0
2015-07-14 10:25:00,22.6,22.62,22.6,22.61,22546.0,18.62,18.6365,18.62,18.6283,22546.0
2015-07-14 10:30:00,22.61,22.63,22.59,22.6,46810.0,18.6283,18.6447,18.6118,18.62,46810.0
2015-07-14 10:35:00,22.6,22.6,22.58,22.58,14550.0,18.62,18.62,18.6035,18.6035,14550.0
2015-07-14 10:40:00,22.58,22.59,22.57,22.59,6000.0,18.6035,18.6118,18.5953,18.6118,6000.0
2015-07-14 10:45:00,22.6,22.61,22.58,22.59,20426.0,18.62,18.6283,18.6035,18.6118,20426.0
2015-07-14 10:50:00,22.59,22.63,22.59,22.63,9136.0,18.6118,18.6447,18.6118,18.6447,9136.0
2015-07-14 10:55:00,22.63,22.63,22.6,22.62,28734.0,18.6447,18.6447,18.62,18.6365,28734.0
2015-07-14 11:00:00,22.62,22.65,22.62,22.64,12192.0,18.6365,18.6612,18.6365,18.653,12192.0
2015-07-14 11:05:00,22.64,22.65,22.62,22.62,8756.0,18.653,18.6612,18.6365,18.6365,8756.0
2015-07-14 11:10:00,22.63,22.63,22.61,22.62,10582.0,18.6447,18.6447,18.6283,18.6365,10582.0
2015-07-14 11:15:00,22.64,22.66,22.61,22.62,61794.0,18.653,18.6695,18.6283,18.6365,61794.0
2015-07-14 11:20:00,22.62,22.66,22.61,22.66,12200.0,18.6365,18.6695,18.6283,18.6695,12200.0
2015-07-14 11:25:00,22.65,22.66,22.64,22.65,18910.0,18.6612,18.6695,18.653,18.6612,18910.0
2015-07-14 11:30:00,22.66,22.68,22.66,22.66,10200.0,18.6695,18.6859,18.6695,18.6695,10200.0
2015-07-14 11:35:00,22.66,22.68,22.65,22.66,10320.0,18.6695,18.6859,18.6612,18.6695,10320.0
2015-07-14 11:40:00,22.65,22.66,22.65,22.65,5800.0,18.6612,18.6695,18.6612,18.6612,5800.0
2015-07-14 11:45:00,22.65,22.67,22.65,22.66,15376.0,18.6612,18.6777,18.6612,18.6695,15376.0
2015-07-14 11:50:00,22.66,22.68,22.65,22.68,37766.0,18.6695,18.6859,18.6612,18.6859,37766.0
2015-07-14 11:55:00,22.67,22.68,22.66,22.66,13600.0,18.6777,18.6859,18.6695,18.6695,13600.0
2015-07-14 12:00:00,22.67,22.67,22.64,22.64,15600.0,18.6777,18.6777,18.653,18.653,15600.0
2015-07-14 12:05:00,22.64,22.64,22.61,22.61,13428.0,18.653,18.653,18.6283,18.6283,13428.0
2015-07-14 12:10:00,22.61,22.67,22.6,22.64,22178.0,18.6283,18.6777,18.62,18.653,22178.0
2015-07-14 12:15:00,22.64,22.67,22.64,22.66,11190.0,18.653,18.6777,18.653,18.6695,11190.0
2015-07-14 12:20:00,22.65,22.67,22.64,22.64,25846.0,18.6612,18.6777,18.653,18.653,25846.0
2015-07-14 12:25:00,22.64,22.67,22.63,22.65,13502.0,18.653,18.6777,18.6447,18.6612,13502.0
2015-07-14 12:30:00,22.64,22.66,22.63,22.65,17198.0,18.653,18.6695,18.6447,18.6612,17198.0
2015-07-14 12:35:00,22.66,22.66,22.64,22.64,6760.0,18.6695,18.6695,18.653,18.653,6760.0
2015-07-14 12:40:00,22.64,22.66,22.64,22.64,10172.0,18.653,18.6695,18.653,18.653,10172.0
2015-07-14 12:45:00,22.63,22.64,22.62,22.63,7746.0,18.6447,18.653,18.6365,18.6447,7746.0
2015-07-14 12:50:00,22.62,22.62,22.59,22.59,4692.0,18.6365,18.6365,18.6118,18.6118,4692.0
2015-07-14 12:55:00,22.59,22.61,22.58,22.6,13470.0,18.6118,18.6283,18.6035,18.62,13470.0
2015-07-14 13:00:00,22.6,22.61,22.59,22.61,13884.0,18.62,18.6283,18.6118,18.6283,13884.0
2015-07-14 13:05:00,22.61,22.61,22.59,22.61,7718.0,18.6283,18.6283,18.6118,18.6283,7718.0
2015-07-14 13:10:00,22.61,22.61,22.61,22.61,9290.0,18.6283,18.6283,18.6283,18.6283,9290.0
2015-07-14 13:15:00,22.62,22.66,22.62,22.66,25066.0,18.6365,18.6695,18.6365,18.6695,25066.0
2015-07-14 13:20:00,22.64,22.65,22.64,22.64,4114.0,18.653,18.6612,18.653,18.653,4114.0
2015-07-14 13:25:00,22.65,22.67,22.65,22.66,20670.0,18.6612,18.6777,18.6612,18.6695,20670.0
2015-07-14 13:30:00,22.67,22.68,22.67,22.68,8200.0,18.6777,18.6859,18.6777,18.6859,8200.0
2015-07-14 13:35:00,22.68,22.68,22.66,22.68,5600.0,18.6859,18.6859,18.6695,18.6859,5600.0
2015-07-14 13:40:00,22.68,22.69,22.67,22.68,16118.0,18.6859,18.6942,18.6777,18.6859,16118.0
2015-07-14 13:45:00,22.68,22.69,22.68,22.69,5618.0,18.6859,18.6942,18.6859,18.6942,5618.0
2015-07-14 13:50:00,22.69,22.69,22.68,22.68,13698.0,18.6942,18.6942,18.6859,18.6859,13698.0
2015-07-14 13:55:00,22.68,22.69,22.68,22.68,8160.0,18.6859,18.6942,18.6859,18.6859,8160.0
2015-07-14 14:00:00,22.68,22.69,22.67,22.68,15506.0,18.6859,18.6942,18.6777,18.6859,15506.0
2015-07-14 14:05:00,22.68,22.69,22.68,22.69,13480.0,18.6859,18.6942,18.6859,18.6942,13480.0
2015-07-14 14:10:00,22.69,22.7,22.62,22.65,110048.0,18.6942,18.7024,18.6365,18.6612,110048.0
2015-07-14 14:15:00,22.65,22.65,22.62,22.64,67470.0,18.6612,18.6612,18.6365,18.653,67470.0
2015-07-14 14:20:00,22.64,22.65,22.64,22.65,16040.0,18.653,18.6612,18.653,18.6612,16040.0
2015-07-14 14:25:00,22.65,22.65,22.63,22.63,25678.0,18.6612,18.6612,18.6447,18.6447,25678.0
2015-07-14 14:30:00,22.63,22.65,22.62,22.63,28700.0,18.6447,18.6612,18.6365,18.6447,28700.0
2015-07-14 14:35:00,22.63,22.66,22.63,22.65,13758.0,18.6447,18.6695,18.6447,18.6612,13758.0
2015-07-14 14:40:00,22.65,22.66,22.61,22.61,14376.0,18.6612,18.6695,18.6283,18.6283,14376.0
2015-07-14 14:45:00,22.62,22.63,22.61,22.61,16804.0,18.6365,18.6447,18.6283,18.6283,16804.0
2015-07-14 14:50:00,22.61,22.63,22.61,22.62,9132.0,18.6283,18.6447,18.6283,18.6365,9132.0
2015-07-14 14:55:00,22.62,22.62,22.6,22.6,15570.0,18.6365,18.6365,18.62,18.62,15570.0
2015-07-14 15:00:00,22.6,22.63,22.6,22.63,36104.0,18.62,18.6447,18.62,18.6447,36104.0
2015-07-14 15:05:00,22.63,22.64,22.63,22.63,15456.0,18.6447,18.653,18.6447,18.6447,15456.0
2015-07-14 15:10:00,22.63,22.63,22.61,22.61,20596.0,18.6447,18.6447,18.6283,18.6283,20596.0
2015-07-14 15:15:00,22.61,22.61,22.6,22.61,26832.0,18.6283,18.6283,18.62,18.6283,26832.0
2015-07-14 15:20:00,22.61,22.62,22.6,22.61,33924.0,18.6283,18.6365,18.62,18.6283,33924.0
2015-07-14 15:25:00,22.61,22.61,22.6,22.6,16398.0,18.6283,18.6283,18.62,18.62,16398.0
2015-07-14 15:30:00,22.59,22.61,22.59,22.6,38984.0,18.6118,18.6283,18.6118,18.62,38984.0
2015-07-14 15:35:00,22.6,22.6,22.59,22.59,51520.0,18.62,18.62,18.6118,18.6118,51520.0
2015-07-14 15:40:00,22.6,22.6,22.59,22.6,64346.0,18.62,18.62,18.6118,18.62,64346.0
2015-07-14 15:45:00,22.6,22.61,22.59,22.61,39438.0,18.62,18.6283,18.6118,18.6283,39438.0
2015-07-14 15:50:00,22.6,22.61,22.6,22.61,64164.0,18.62,18.6283,18.62,18.6283,64164.0
2015-07-14 15:55:00,22.61,22.64,22.6,22.61,367980.0,18.6283,18.653,18.62,18.6283,367980.0
2015-07-15 09:30:00,22.55,22.65,22.52,22.57,40822.0,18.5788,18.6612,18.5541,18.5953,40822.0
2015-07-15 09:35:00,22.6,22.61,22.5,22.5,14966.0,18.62,18.6283,18.5376,18.5376,14966.0
2015-07-15 09:40:00,22.49,22.54,22.43,22.54,36836.0,18.5294,18.5706,18.48,18.5706,36836.0
2015-07-15 09:45:00,22.53,22.56,22.53,22.56,14826.0,18.5624,18.5871,18.5624,18.5871,14826.0
2015-07-15 09:50:00,22.57,22.65,22.56,22.62,32686.0,18.5953,18.6612,18.5871,18.6365,32686.0
2015-07-15 09:55:00,22.64,22.64,22.6,22.6,16720.0,18.653,18.653,18.62,18.62,16720.0
2015-07-15 10:00:00,22.6,22.6,22.56,22.58,8800.0,18.62,18.62,18.5871,18.6035,8800.0
2015-07-15 10:05:00,22.58,22.59,22.56,22.57,3400.0,18.6035,18.6118,18.5871,18.5953,3400.0
2015-07-15 10:10:00,22.57,22.58,22.56,22.56,12826.0,18.5953,18.6035,18.5871,18.5871,12826.0
2015-07-15 10:15:00,22.56,22.59,22.53,22.53,22862.0,18.5871,18.6118,18.5624,18.5624,22862.0
2015-07-15 10:20:00,22.53,22.53,22.48,22.49,20216.0,18.5624,18.5624,18.5212,18.5294,20216.0
2015-07-15 10:25:00,22.49,22.5,22.46,22.48,17762.0,18.5294,18.5376,18.5047,18.5212,17762.0
2015-07-15 10:30:00,22.49,22.54,22.49,22.53,19550.0,18.5294,18.5706,18.5294,18.5624,19550.0
2015-07-15 10:35:00,22.52,22.55,22.5,22.54,27022.0,18.5541,18.5788,18.5376,18.5706,27022.0
2015-07-15 10:40:00,22.55,22.58,22.54,22.56,18500.0,18.5788,18.6035,18.5706,18.5871,18500.0
2015-07-15 10:45:00,22.56,22.58,22.56,22.57,35100.0,18.5871,18.6035,18.5871,18.5953,35100.0
2015-07-15 10:50:00,22.57,22.6,22.57,22.59,47594.0,18.5953,18.62,18.5953,18.6118,47594.0
2015-07-15 10:55:00,22.59,22.6,22.58,22.58,11736.0,18.6118,18.62,18.6035,18.6035,11736.0
2015-07-15 11:00:00,22.58,22.59,22.58,22.58,10024.0,18.6035,18.6118,18.6035,18.6035,10024.0
2015-07-15 11:05:00,22.58,22.58,22.55,22.57,16440.0,18.6035,18.6035,18.5788,18.5953,16440.0
2015-07-15 11:10:00,22.57,22.57,22.54,22.54,11754.0,18.5953,18.5953,18.5706,18.5706,11754.0
2015-07-15 11:15:00,22.54,22.58,22.54,22.58,55008.0,18.5706,18.6035,18.5706,18.6035,55008.0
2015-07-15 11:20:00,22.57,22.58,22.55,22.55,13400.0,18.5953,18.6035,18.5788,18.5788,13400.0
2015-07-15 11:25:00,22.56,22.57,22.52,22.57,22640.0,18.5871,18.5953,18.5541,18.5953,22640.0
2015-07-15 11:30:00,22.56,22.57,22.52,22.52,14490.0,18.5871,18.5953,18.5541,18.5541,14490.0
2015-07-15 11:35:00,22.5,22.53,22.5,22.52,39550.0,18.5376,18.5624,18.5376,18.5541,39550.0
2015-07-15 11:40:00,22.5,22.5,22.46,22.5,32100.0,18.5376,18.5376,18.5047,18.5376,32100.0
2015-07-15 11:45:00,22.5,22.51,22.47,22.47,38800.0,18.5376,18.5459,18.5129,18.5129,38800.0
2015-07-15 11:50:00,22.47,22.47,22.44,22.45,10026.0,18.5129,18.5129,18.4882,18.4964,10026.0
2015-07-15 11:55:00,22.44,22.46,22.43,22.46,7324.0,18.4882,18.5047,18.48,18.5047,7324.0
2015-07-15 12:00:00,22.46,22.49,22.46,22.48,12808.0,18.5047,18.5294,18.5047,18.5212,12808.0
2015-07-15 12:05:00,22.47,22.5,22.47,22.49,13900.0,18.5129,18.5376,18.5129,18.5294,13900.0
2015-07-15 12:10:00,22.49,22.49,22.45,22.46,8822.0,18.5294,18.5294,18.4964,18.5047,8822.0
2015-07-15 12:15:00,22.46,22.46,22.43,22.43,8646.0,18.5047,18.5047,18.48,18.48,8646.0
2015-07-15 12:20:00,22.43,22.46,22.43,22.46,8672.0,18.48,18.5047,18.48,18.5047,8672.0
2015-07-15 12:25:00,22.46,22.47,22.45,22.46,10198.0,18.5047,18.5129,18.4964,18.5047,10198.0
2015-07-15 12:30:00,22.45,22.47,22.43,22.43,38774.0,18.4964,18.5129,18.48,18.48,38774.0
2015-07-15 12:35:00,22.43,22.45,22.43,22.44,15646.0,18.48,18.4964,18.48,18.4882,15646.0
2015-07-15 12:40:00,22.43,22.48,22.43,22.48,15532.0,18.48,18.5212,18.48,18.5212,15532.0
2015-07-15 12:45:00,22.48,22.49,22.48,22.49,20282.0,18.5212,18.5294,18.5212,18.5294,20282.0
2015-07-15 12:50:00,22.48,22.5,22.47,22.49,90654.0,18.5212,18.5376,18.5129,18.5294,90654.0
2015-07-15 12:55:00,22.5,22.52,22.49,22.51,15854.0,18.5376,18.5541,18.5294,18.5459,15854.0
2015-07-15 13:00:00,22.51,22.52,22.5,22.52,41088.0,18.5459,18.5541,18.5376,18.5541,41088.0
2015-07-15 13:05:00,22.52,22.52,22.51,22.52,6600.0,18.5541,18.5541,18.5459,18.5541,6600.0
2015-07-15 13:10:00,22.52,22.53,22.49,22.53,16274.0,18.5541,18.5624,18.5294,18.5624,16274.0
2015-07-15 13:15:00,22.53,22.53,22.5,22.5,18788.0,18.5624,18.5624,18.5376,18.5376,18788.0
2015-07-15 13:20:00,22.5,22.5,22.49,22.5,27862.0,18.5376,18.5376,18.5294,18.5376,27862.0
2015-07-15 13:25:00,22.5,22.52,22.5,22.52,13000.0,18.5376,18.5541,18.5376,18.5541,13000.0
2015-07-15 13:30:00,22.51,22.52,22.5,22.5,11404.0,18.5459,18.5541,18.5376,18.5376,11404.0
2015-07-15 13:35:00,22.51,22.51,22.48,22.48,14756.0,18.5459,18.5459,18.5212,18.5212,14756.0
2015-07-15 13:40:00,22.48,22.48,22.45,22.45,18114.0,18.5212,18.5212,18.4964,18.4964,18114.0
2015-07-15 13:45:00,22.46,22.47,22.45,22.45,10380.0,18.5047,18.5129,18.4964,18.4964,10380.0
2015-07-15 13:50:00,22.45,22.48,22.45,22.46,28186.0,18.4964,18.5212,18.4964,18.5047,28186.0
2015-07-15 13:55:00,22.46,22.47,22.46,22.46,18168.0,18.5047,18.5129,18.5047,18.5047,18168.0
2015-07-15 14:00:00,22.46,22.48,22.46,22.48,14500.0,18.5047,18.5212,18.5047,18.5212,14500.0
2015-07-15 14:05:00,22.48,22.48,22.46,22.47,18552.0,18.5212,18.5212,18.5047,18.5129,18552.0
2015-07-15 14:10:00,22.48,22.48,22.47,22.48,7200.0,18.5212,18.5212,18.5129,18.5212,7200.0
2015-07-15 14:15:00,22.48,22.51,22.48,22.5,36228.0,18.5212,18.5459,18.5212,18.5376,36228.0
2015-07-15 14:20:00,22.49,22.49,22.48,22.49,15584.0,18.5294,18.5294,18.5212,18.5294,15584.0
2015-07-15 14:25:00,22.49,22.5,22.48,22.5,23748.0,18.5294,18.5376,18.5212,18.5376,23748.0
2015-07-15 14:30:00,22.5,22.5,22.43,22.43,13906.0,18.5376,18.5376,18.48,18.48,13906.0
2015-07-15 14:35:00,22.43,22.43,22.39,22.4,22390.0,18.48,18.48,18.447,18.4552,22390.0
2015-07-15 14:40:00,22.4,22.4,22.36,22.36,25402.0,18.4552,18.4552,18.4223,18.4223,25402.0
2015-07-15 14:45:00,22.36,22.36,22.33,22.34,18748.0,18.4223,18.4223,18.3976,18.4058,18748.0
2015-07-15 14:50:00,22.34,22.35,22.33,22.34,28198.0,18.4058,18.4141,18.3976,18.4058,28198.0
2015-07-15 14:55:00,22.33,22.33,22.31,22.33,28344.0,18.3976,18.3976,18.3811,18.3976,28344.0
2015-07-15 15:00:00,22.33,22.36,22.33,22.36,29886.0,18.3976,18.4223,18.3976,18.4223,29886.0
2015-07-15 15:05:00,22.36,22.36,22.34,22.35,28116.0,18.4223,18.4223,18.4058,18.4141,28116.0
2015-07-15 15:10:00,22.34,22.37,22.34,22.35,31586.0,18.4058,18.4305,18.4058,18.4141,31586.0
2015-07-15 15:15:00,22.35,22.36,22.34,22.34,22200.0,18.4141,18.4223,18.4058,18.4058,22200.0
2015-07-15 15:20:00,22.34,22.34,22.32,22.34,30592.0,18.4058,18.4058,18.3893,18.4058,30592.0
2015-07-15 15:25:00,22.34,22.38,22.33,22.38,45792.0,18.4058,18.4388,18.3976,18.4388,45792.0
2015-07-15 15:30:00,22.36,22.42,22.36,22.41,42694.0,18.4223,18.4717,18.4223,18.4635,42694.0
2015-07-15 15:35:00,22.42,22.44,22.4,22.43,58330.0,18.4717,18.4882,18.4552,18.48,58330.0
2015-07-15 15:40:00,22.42,22.43,22.41,22.43,73312.0,18.4717,18.48,18.4635,18.48,73312.0
2015-07-15 15:45:00,22.42,22.45,22.41,22.45,88266.0,18.4717,18.4964,18.4635,18.4964,88266.0
2015-07-15 15:50:00,22.45,22.49,22.44,22.49,181928.0,18.4964,18.5294,18.4882,18.5294,181928.0
2015-07-15 15:55:00,22.48,22.49,22.47,22.49,296802.0,18.5212,18.5294,18.5129,18.5294,296802.0
2015-07-16 09:30:00,22.52,22.93,22.4,22.42,176832.0,18.5541,18.8919,18.4552,18.4717,176832.0
2015-07-16 09:35:00,22.42,22.42,22.25,22.31,119052.0,18.4717,18.4717,18.3317,18.3811,119052.0
2015-07-16 09:40:00,22.31,22.31,22.24,22.26,62482.0,18.3811,18.3811,18.3234,18.3399,62482.0
2015-07-16 09:45:00,22.25,22.31,22.22,22.28,115308.0,18.3317,18.3811,18.3069,18.3564,115308.0
2015-07-16 09:50:00,22.28,22.33,22.28,22.31,55334.0,18.3564,18.3976,18.3564,18.3811,55334.0
2015-07-16 09:55:00,22.31,22.33,22.28,22.29,23842.0,18.3811,18.3976,18.3564,18.3646,23842.0
2015-07-16 10:00:00,22.29,22.34,22.28,22.28,62422.0,18.3646,18.4058,18.3564,18.3564,62422.0
2015-07-16 10:05:00,22.28,22.29,22.25,22.29,34248.0,18.3564,18.3646,18.3317,18.3646,34248.0
2015-07-16 10:10:00,22.27,22.28,22.23,22.24,87594.0,18.3481,18.3564,18.3152,18.3234,87594.0
2015-07-16 10:15:00,22.24,22.25,22.21,22.23,117598.0,18.3234,18.3317,18.2987,18.3152,117598.0
2015-07-16 10:20:00,22.23,22.24,22.2,22.21,104950.0,18.3152,18.3234,18.2905,18.2987,104950.0
2015-07-16 10:25:00,22.21,22.23,22.15,22.16,65732.0,18.2987,18.3152,18.2493,18.2575,65732.0
2015-07-16 10:30:00,22.16,22.16,22.14,22.15,99900.0,18.2575,18.2575,18.241,18.2493,99900.0
2015-07-16 10:35:00,22.15,22.15,22.12,22.14,37824.0,18.2493,18.2493,18.2246,18.241,37824.0
2015-07-16 10:40:00,22.14,22.16,22.14,22.15,59754.0,18.241,18.2575,18.241,18.2493,59754.0
2015-07-16 10:45:00,22.15,22.18,22.15,22.17,48842.0,18.2493,18.274,18.2493,18.2658,48842.0
2015-07-16 10:50:00,22.18,22.21,22.18,22.19,35550.0,18.274,18.2987,18.274,18.2822,35550.0
2015-07-16 10:55:00,22.2,22.21,22.17,22.19,25124.0,18.2905,18.2987,18.2658,18.2822,25124.0
2015-07-16 11:00:00,22.19,22.2,22.14,22.16,146372.0,18.2822,18.2905,18.241,18.2575,146372.0
2015-07-16 11:05:00,22.16,22.16,22.14,22.15,83176.0,18.2575,18.2575,18.241,18.2493,83176.0
2015-07-16 11:10:00,22.15,22.17,22.15,22.17,120192.0,18.2493,18.2658,18.2493,18.2658,120192.0
2015-07-16 11:15:00,22.17,22.17,22.13,22.15,27046.0,18.2658,18.2658,18.2328,18.2493,27046.0
2015-07-16 11:20:00,22.15,22.15,22.11,22.13,40754.0,18.2493,18.2493,18.2163,18.2328,40754.0
2015-07-16 11:25:00,22.12,22.12,22.05,22.07,227756.0,18.2246,18.2246,18.1669,18.1834,227756.0
2015-07-16 11:30:00,22.07,22.1,22.06,22.09,55228.0,18.1834,18.2081,18.1751,18.1998,55228.0
2015-07-16 11:35:00,22.09,22.1,22.03,22.04,127790.0,18.1998,18.2081,18.1504,18.1586,127790.0
2015-07-16 11:40:00,22.04,22.09,22.03,22.09,146504.0,18.1586,18.1998,18.1504,18.1998,146504.0
2015-07-16 11:45:00,22.1,22.13,22.09,22.11,32306.0,18.2081,18.2328,18.1998,18.2163,32306.0
2015-07-16 11:50:00,22.11,22.13,22.09,22.09,61552.0,18.2163,18.2328,18.1998,18.1998,61552.0
2015-07-16 11:55:00,22.09,22.1,22.04,22.04,84080.0,18.1998,18.2081,18.1586,18.1586,84080.0
2015-07-16 12:00:00,22.04,22.1,22.04,22.08,44592.0,18.1586,18.2081,18.1586,18.1916,44592.0
2015-07-16 12:05:00,22.08,22.14,22.07,22.11,41508.0,18.1916,18.241,18.1834,18.2163,41508.0
2015-07-16 12:10:00,22.11,22.12,22.07,22.1,28958.0,18.2163,18.2246,18.1834,18.2081,28958.0
2015-07-16 12:15:00,22.1,22.13,22.09,22.11,14034.0,18.2081,18.2328,18.1998,18.2163,14034.0
2015-07-16 12:20:00,22.13,22.14,22.11,22.11,39506.0,18.2328,18.241,18.2163,18.2163,39506.0
2015-07-16 12:25:00,22.11,22.13,22.09,22.11,39982.0,18.2163,18.2328,18.1998,18.2163,39982.0
2015-07-16 12:30:00,22.11,22.12,22.1,22.11,20850.0,18.2163,18.2246,18.2081,18.2163,20850.0
2015-07-16 12:35:00,22.11,22.13,22.1,22.11,28212.0,18.2163,18.2328,18.2081,18.2163,28212.0
2015-07-16 12:40:00,22.11,22.14,22.11,22.13,41904.0,18.2163,18.241,18.2163,18.2328,41904.0
2015-07-16 12:45:00,22.13,22.13,22.1,22.13,30400.0,18.2328,18.2328,18.2081,18.2328,30400.0
2015-07-16 12:50:00,22.13,22.14,22.1,22.11,61822.0,18.2328,18.241,18.2081,18.2163,61822.0
2015-07-16 12:55:00,22.12,22.13,22.11,22.11,14090.0,18.2246,18.2328,18.2163,18.2163,14090.0
2015-07-16 13:00:00,22.11,22.12,22.1,22.11,12620.0,18.2163,18.2246,18.2081,18.2163,12620.0
2015-07-16 13:05:00,22.11,22.13,22.11,22.11,22294.0,18.2163,18.2328,18.2163,18.2163,22294.0
2015-07-16 13:10:00,22.11,22.13,22.1,22.1,47850.0,18.2163,18.2328,18.2081,18.2081,47850.0
2015-07-16 13:15:00,22.1,22.1,22.06,22.07,27856.0,18.2081,18.2081,18.1751,18.1834,27856.0
2015-07-16 13:20:00,22.07,22.1,22.07,22.09,11672.0,18.1834,18.2081,18.1834,18.1998,11672.0
2015-07-16 13:25:00,22.09,22.11,22.09,22.11,47388.0,18.1998,18.2163,18.1998,18.2163,47388.0
2015-07-16 13:30:00,22.11,22.15,22.11,22.13,18674.0,18.2163,18.2493,18.2163,18.2328,18674.0
2015-07-16 13:35:00,22.13,22.14,22.11,22.12,39642.0,18.2328,18.241,18.2163,18.2246,39642.0
2015-07-16 13:40:00,22.13,22.13,22.11,22.11,22142.0,18.2328,18.2328,18.2163,18.2163,22142.0
2015-07-16 13:45:00,22.11,22.16,22.11,22.16,33714.0,18.2163,18.2575,18.2163,18.2575,33714.0
2015-07-16 13:50:00,22.16,22.17,22.11,22.14,67398.0,18.2575,18.2658,18.2163,18.241,67398.0
2015-07-16 13:55:00,22.14,22.15,22.11,22.15,56768.0,18.241,18.2493,18.2163,18.2493,56768.0
2015-07-16 14:00:00,22.14,22.17,22.14,22.16,31258.0,18.241,18.2658,18.241,18.2575,31258.0
2015-07-16 14:05:00,22.16,22.16,22.15,22.16,20704.0,18.2575,18.2575,18.2493,18.2575,20704.0
2015-07-16 14:10:00,22.16,22.17,22.16,22.17,40806.0,18.2575,18.2658,18.2575,18.2658,40806.0
2015-07-16 14:15:00,22.17,22.18,22.16,22.16,24730.0,18.2658,18.274,18.2575,18.2575,24730.0
2015-07-16 14:20:00,22.16,22.17,22.15,22.15,91318.0,18.2575,18.2658,18.2493,18.2493,91318.0
2015-07-16 14:25:00,22.15,22.17,22.15,22.16,22752.0,18.2493,18.2658,18.2493,18.2575,22752.0
2015-07-16 14:30:00,22.15,22.17,22.15,22.16,94504.0,18.2493,18.2658,18.2493,18.2575,94504.0
2015-07-16 14:35:00,22.16,22.17,22.15,22.15,53196.0,18.2575,18.2658,18.2493,18.2493,53196.0
2015-07-16 14:40:00,22.15,22.15,22.13,22.14,61338.0,18.2493,18.2493,18.2328,18.241,61338.0
2015-07-16 14:45:00,22.14,22.14,22.11,22.11,24122.0,18.241,18.241,18.2163,18.2163,24122.0
2015-07-16 14:50:00,22.11,22.11,22.09,22.1,53964.0,18.2163,18.2163,18.1998,18.2081,53964.0
2015-07-16 14:55:00,22.1,22.11,22.1,22.11,37130.0,18.2081,18.2163,18.2081,18.2163,37130.0
2015-07-16 15:00:00,22.11,22.15,22.11,22.15,32870.0,18.2163,18.2493,18.2163,18.2493,32870.0
2015-07-16 15:05:00,22.14,22.16,22.14,22.15,52708.0,18.241,18.2575,18.241,18.2493,52708.0
2015-07-16 15:10:00,22.15,22.16,22.14,22.15,98166.0,18.2493,18.2575,18.241,18.2493,98166.0
2015-07-16 15:15:00,22.15,22.2,22.15,22.19,40640.0,18.2493,18.2905,18.2493,18.2822,40640.0
2015-07-16 15:20:00,22.18,22.23,22.18,22.22,28492.0,18.274,18.3152,18.274,18.3069,28492.0
2015-07-16 15:25:00,22.22,22.25,22.22,22.24,54758.0,18.3069,18.3317,18.3069,18.3234,54758.0
2015-07-16 15:30:00,22.24,22.25,22.23,22.24,67342.0,18.3234,18.3317,18.3152,18.3234,67342.0
2015-07-16 15:35:00,22.24,22.25,22.24,22.24,72572.0,18.3234,18.3317,18.3234,18.3234,72572.0
2015-07-16 15:40:00,22.24,22.25,22.24,22.25,46288.0,18.3234,18.3317,18.3234,18.3317,46288.0
2015-07-16 15:45:00,22.25,22.25,22.24,22.24,116134.0,18.3317,18.3317,18.3234,18.3234,116134.0
2015-07-16 15:50:00,22.25,22.25,22.24,22.25,112106.0,18.3317,18.3317,18.3234,18.3317,112106.0
2015-07-16 15:55:00,22.25,22.26,22.24,22.25,289558.0,18.3317,18.3399,18.3234,18.3317,289558.0
2015-07-17 09:30:00,22.16,22.2,22.06,22.16,135182.0,18.2575,18.2905,18.1751,18.2575,135182.0
2015-07-17 09:35:00,22.14,22.16,22.07,22.08,35608.0,18.241,18.2575,18.1834,18.1916,35608.0
2015-07-17 09:40:00,22.07,22.1,22.0,22.02,81874.0,18.1834,18.2081,18.1257,18.1422,81874.0
2015-07-17 09:45:00,22.03,22.07,22.02,22.05,117334.0,18.1504,18.1834,18.1422,18.1669,117334.0
2015-07-17 09:50:00,22.05,22.06,21.95,21.95,47058.0,18.1669,18.1751,18.0845,18.0845,47058.0
2015-07-17 09:55:00,21.95,21.98,21.93,21.96,49470.0,18.0845,18.1092,18.068,18.0927,49470.0
2015-07-17 10:00:00,21.95,22.03,21.94,22.03,50992.0,18.0845,18.1504,18.0763,18.1504,50992.0
2015-07-17 10:05:00,22.03,22.04,22.0,22.0,36898.0,18.1504,18.1586,18.1257,18.1257,36898.0
2015-07-17 10:10:00,22.0,22.02,21.99,21.99,29462.0,18.1257,18.1422,18.1175,18.1175,29462.0
2015-07-17 10:15:00,22.0,22.0,21.97,21.98,38414.0,18.1257,18.1257,18.101,18.1092,38414.0
2015-07-17 10:20:00,21.98,22.0,21.98,22.0,68040.0,18.1092,18.1257,18.1092,18.1257,68040.0
2015-07-17 10:25:00,22.0,22.0,21.98,22.0,54686.0,18.1257,18.1257,18.1092,18.1257,54686.0
2015-07-17 10:30:00,22.0,22.02,22.0,22.02,32080.0,18.1257,18.1422,18.1257,18.1422,32080.0
2015-07-17 10:35:00,22.02,22.05,22.01,22.03,19490.0,18.1422,18.1669,18.1339,18.1504,19490.0
2015-07-17 10:40:00,22.03,22.09,22.03,22.08,64920.0,18.1504,18.1998,18.1504,18.1916,64920.0
2015-07-17 10:45:00,22.08,22.11,22.07,22.11,29140.0,18.1916,18.2163,18.1834,18.2163,29140.0
2015-07-17 10:50:00,22.1,22.11,22.08,22.11,19080.0,18.2081,18.2163,18.1916,18.2163,19080.0
2015-07-17 10:55:00,22.11,22.13,22.11,22.11,10362.0,18.2163,18.2328,18.2163,18.2163,10362.0
2015-07-17 11:00:00,22.11,22.12,22.1,22.12,25692.0,18.2163,18.2246,18.2081,18.2246,25692.0
2015-07-17 11:05:00,22.11,22.12,22.1,22.1,19114.0,18.2163,18.2246,18.2081,18.2081,19114.0
2015-07-17 11:10:00,22.1,22.11,22.09,22.09,9718.0,18.2081,18.2163,18.1998,18.1998,9718.0
2015-07-17 11:15:00,22.09,22.09,22.06,22.07,18608.0,18.1998,18.1998,18.1751,18.1834,18608.0
2015-07-17 11:20:00,22.07,22.08,22.01,22.02,16016.0,18.1834,18.1916,18.1339,18.1422,16016.0
2015-07-17 11:25:00,22.02,22.02,21.97,21.98,41506.0,18.1422,18.1422,18.101,18.1092,41506.0
2015-07-17 11:30:00,21.98,21.98,21.96,21.96,60860.0,18.1092,18.1092,18.0927,18.0927,60860.0
2015-07-17 11:35:00,21.96,21.99,21.95,21.99,70644.0,18.0927,18.1175,18.0845,18.1175,70644.0
2015-07-17 11:40:00,21.99,22.0,21.98,21.99,21206.0,18.1175,18.1257,18.1092,18.1175,21206.0
2015-07-17 11:45:00,22.0,22.03,22.0,22.02,23822.0,18.1257,18.1504,18.1257,18.1422,23822.0
2015-07-17 11:50:00,22.02,22.02,22.0,22.01,8850.0,18.1422,18.1422,18.1257,18.1339,8850.0
2015-07-17 11:55:00,22.01,22.03,22.0,22.01,17182.0,18.1339,18.1504,18.1257,18.1339,17182.0
2015-07-17 12:00:00,22.0,22.02,22.0,22.01,20006.0,18.1257,18.1422,18.1257,18.1339,20006.0
2015-07-17 12:05:00,22.01,22.02,22.0,22.02,19454.0,18.1339,18.1422,18.1257,18.1422,19454.0
2015-07-17 12:10:00,22.02,22.03,22.02,22.02,14572.0,18.1422,18.1504,18.1422,18.1422,14572.0
2015-07-17 12:15:00,22.02,22.03,22.02,22.03,13434.0,18.1422,18.1504,18.1422,18.1504,13434.0
2015-07-17 12:20:00,22.03,22.04,22.02,22.04,13324.0,18.1504,18.1586,18.1422,18.1586,13324.0
2015-07-17 12:25:00,22.05,22.05,22.03,22.05,11854.0,18.1669,18.1669,18.1504,18.1669,11854.0
2015-07-17 12:30:00,22.05,22.06,22.04,22.06,12600.0,18.1669,18.1751,18.1586,18.1751,12600.0
2015-07-17 12:35:00,22.06,22.08,22.0,22.02,18920.0,18.1751,18.1916,18.1257,18.1422,18920.0
2015-07-17 12:40:00,22.02,22.04,22.02,22.02,14490.0,18.1422,18.1586,18.1422,18.1422,14490.0
2015-07-17 12:45:00,22.03,22.04,22.03,22.03,14718.0,18.1504,18.1586,18.1504,18.1504,14718.0
2015-07-17 12:50:00,22.02,22.05,22.01,22.03,10750.0,18.1422,18.1669,18.1339,18.1504,10750.0
2015-07-17 12:55:00,22.03,22.04,22.03,22.04,7280.0,18.1504,18.1586,18.1504,18.1586,7280.0
2015-07-17 13:00:00,22.04,22.05,22.03,22.04,16490.0,18.1586,18.1669,18.1504,18.1586,16490.0
2015-07-17 13:05:00,22.04,22.04,22.03,22.04,10442.0,18.1586,18.1586,18.1504,18.1586,10442.0
2015-07-17 13:10:00,22.04,22.04,22.02,22.02,18270.0,18.1586,18.1586,18.1422,18.1422,18270.0
2015-07-17 13:15:00,22.01,22.02,22.0,22.01,18028.0,18.1339,18.1422,18.1257,18.1339,18028.0
2015-07-17 13:20:00,22.01,22.02,22.0,22.01,9906.0,18.1339,18.1422,18.1257,18.1339,9906.0
2015-07-17 13:25:00,22.01,22.02,22.0,22.02,16968.0,18.1339,18.1422,18.1257,18.1422,16968.0
2015-07-17 13:30:00,22.02,22.02,22.0,22.01,23134.0,18.1422,18.1422,18.1257,18.1339,23134.0
2015-07-17 13:35:00,22.01,22.03,22.01,22.03,11308.0,18.1339,18.1504,18.1339,18.1504,11308.0
2015-07-17 13:40:00,22.03,22.04,22.03,22.03,8640.0,18.1504,18.1586,18.1504,18.1504,8640.0
2015-07-17 13:45:00,22.03,22.03,22.02,22.02,5638.0,18.1504,18.1504,18.1422,18.1422,5638.0
2015-07-17 13:50:00,22.02,22.03,22.01,22.02,17082.0,18.1422,18.1504,18.1339,18.1422,17082.0
2015-07-17 13:55:00,22.02,22.02,22.0,22.01,11200.0,18.1422,18.1422,18.1257,18.1339,11200.0
2015-07-17 14:00:00,22.01,22.02,22.0,22.02,25726.0,18.1339,18.1422,18.1257,18.1422,25726.0
2015-07-17 14:05:00,22.02,22.02,22.0,22.02,41312.0,18.1422,18.1422,18.1257,18.1422,41312.0
2015-07-17 14:10:00,22.02,22.06,22.02,22.05,15692.0,18.1422,18.1751,18.1422,18.1669,15692.0
2015-07-17 14:15:00,22.05,22.06,22.02,22.03,22412.0,18.1669,18.1751,18.1422,18.1504,22412.0
2015-07-17 14:20:00,22.03,22.05,22.02,22.04,29530.0,18.1504,18.1669,18.1422,18.1586,29530.0
2015-07-17 14:25:00,22.05,22.09,22.05,22.07,19258.0,18.1669,18.1998,18.1669,18.1834,19258.0
2015-07-17 14:30:00,22.07,22.08,22.05,22.08,81968.0,18.1834,18.1916,18.1669,18.1916,81968.0
2015-07-17 14:35:00,22.08,22.09,22.08,22.09,9962.0,18.1916,18.1998,18.1916,18.1998,9962.0
2015-07-17 14:40:00,22.09,22.09,22.07,22.08,23212.0,18.1998,18.1998,18.1834,18.1916,23212.0
2015-07-17 14:45:00,22.07,22.1,22.07,22.1,22768.0,18.1834,18.2081,18.1834,18.2081,22768.0
2015-07-17 14:50:00,22.1,22.13,22.1,22.11,16402.0,18.2081,18.2328,18.2081,18.2163,16402.0
2015-07-17 14:55:00,22.11,22.15,22.11,22.15,34584.0,18.2163,18.2493,18.2163,18.2493,34584.0
2015-07-17 15:00:00,22.15,22.16,22.13,22.13,42012.0,18.2493,18.2575,18.2328,18.2328,42012.0
2015-07-17 15:05:00,22.13,22.14,22.13,22.14,53084.0,18.2328,18.241,18.2328,18.241,53084.0
2015-07-17 15:10:00,22.14,22.16,22.14,22.16,33168.0,18.241,18.2575,18.241,18.2575,33168.0
2015-07-17 15:15:00,22.16,22.17,22.15,22.17,31486.0,18.2575,18.2658,18.2493,18.2658,31486.0
2015-07-17 15:20:00,22.16,22.18,22.16,22.18,38798.0,18.2575,18.274,18.2575,18.274,38798.0
2015-07-17 15:25:00,22.18,22.22,22.18,22.22,71566.0,18.274,18.3069,18.274,18.3069,71566.0
2015-07-17 15:30:00,22.21,22.22,22.18,22.18,52760.0,18.2987,18.3069,18.274,18.274,52760.0
2015-07-17 15:35:00,22.18,22.21,22.18,22.2,80560.0,18.274,18.2987,18.274,18.2905,80560.0
2015-07-17 15:40:00,22.2,22.2,22.17,22.17,67200.0,18.2905,18.2905,18.2658,18.2658,67200.0
2015-07-17 15:45:00,22.17,22.17,22.16,22.17,50262.0,18.2658,18.2658,18.2575,18.2658,50262.0
2015-07-17 15:50:00,22.16,22.17,22.11,22.16,343624.0,18.2575,18.2658,18.2163,18.2575,343624.0
2015-07-17 15:55:00,22.16,22.2,22.16,22.17,695044.0,18.2575,18.2905,18.2575,18.2658,695044.0
2015-07-20 09:30:00,22.27,22.27,22.14,22.14,75718.0,18.3481,18.3481,18.241,18.241,75718.0
2015-07-20 09:35:00,22.16,22.17,22.12,22.16,11648.0,18.2575,18.2658,18.2246,18.2575,11648.0
2015-07-20 09:40:00,22.16,22.16,22.09,22.09,15074.0,18.2575,18.2575,18.1998,18.1998,15074.0
2015-07-20 09:45:00,22.09,22.13,22.07,22.13,44522.0,18.1998,18.2328,18.1834,18.2328,44522.0
2015-07-20 09:50:00,22.13,22.16,22.13,22.15,66646.0,18.2328,18.2575,18.2328,18.2493,66646.0
2015-07-20 09:55:00,22.15,22.16,22.14,22.14,28966.0,18.2493,18.2575,18.241,18.241,28966.0
2015-07-20 10:00:00,22.14,22.14,22.11,22.11,11608.0,18.241,18.241,18.2163,18.2163,11608.0
2015-07-20 10:05:00,22.11,22.13,22.1,22.11,63798.0,18.2163,18.2328,18.2081,18.2163,63798.0
2015-07-20 10:10:00,22.1,22.12,22.1,22.1,16600.0,18.2081,18.2246,18.2081,18.2081,16600.0
2015-07-20 10:15:00,22.1,22.11,22.1,22.11,27694.0,18.2081,18.2163,18.2081,18.2163,27694.0
2015-07-20 10:20:00,22.1,22.13,22.09,22.11,32802.0,18.2081,18.2328,18.1998,18.2163,32802.0
2015-07-20 10:25:00,22.11,22.13,22.11,22.12,28428.0,18.2163,18.2328,18.2163,18.2246,28428.0
2015-07-20 10:30:00,22.12,22.13,22.1,22.13,12800.0,18.2246,18.2328,18.2081,18.2328,12800.0
2015-07-20 10:35:00,22.13,22.15,22.11,22.13,42772.0,18.2328,18.2493,18.2163,18.2328,42772.0
2015-07-20 10:40:00,22.13,22.14,22.11,22.14,20030.0,18.2328,18.241,18.2163,18.241,20030.0
2015-07-20 10:45:00,22.13,22.15,22.13,22.14,21056.0,18.2328,18.2493,18.2328,18.241,21056.0
2015-07-20 10:50:00,22.14,22.15,22.14,22.15,16074.0,18.241,18.2493,18.241,18.2493,16074.0
2015-07-20 10:55:00,22.15,22.17,22.15,22.16,27864.0,18.2493,18.2658,18.2493,18.2575,27864.0
2015-07-20 11:00:00,22.16,22.16,22.15,22.16,25142.0,18.2575,18.2575,18.2493,18.2575,25142.0
2015-07-20 11:05:00,22.16,22.17,22.16,22.17,38334.0,18.2575,18.2658,18.2575,18.2658,38334.0
2015-07-20 11:10:00,22.17,22.18,22.14,22.15,46168.0,18.2658,18.274,18.241,18.2493,46168.0
2015-07-20 11:15:00,22.14,22.14,22.11,22.11,27692.0,18.241,18.241,18.2163,18.2163,27692.0
2015-07-20 11:20:00,22.11,22.13,22.11,22.11,19600.0,18.2163,18.2328,18.2163,18.2163,19600.0
2015-07-20 11:25:00,22.11,22.12,22.11,22.11,23036.0,18.2163,18.2246,18.2163,18.2163,23036.0
2015-07-20 11:30:00,22.11,22.13,22.1,22.12,35098.0,18.2163,18.2328,18.2081,18.2246,35098.0
2015-07-20 11:35:00,22.11,22.13,22.11,22.11,9354.0,18.2163,18.2328,18.2163,18.2163,9354.0
2015-07-20 11:40:00,22.12,22.13,22.11,22.11,58896.0,18.2246,18.2328,18.2163,18.2163,58896.0
2015-07-20 11:45:00,22.11,22.12,22.08,22.08,90162.0,18.2163,18.2246,18.1916,18.1916,90162.0
2015-07-20 11:50:00,22.08,22.1,22.08,22.08,11190.0,18.1916,18.2081,18.1916,18.1916,11190.0
2015-07-20 11:55:00,22.08,22.11,22.07,22.11,37660.0,18.1916,18.2163,18.1834,18.2163,37660.0
2015-07-20 12:00:00,22.1,22.11,22.09,22.09,12300.0,18.2081,18.2163,18.1998,18.1998,12300.0
2015-07-20 12:05:00,22.09,22.1,22.09,22.1,46494.0,18.1998,18.2081,18.1998,18.2081,46494.0
2015-07-20 12:10:00,22.11,22.12,22.11,22.11,25724.0,18.2163,18.2246,18.2163,18.2163,25724.0
2015-07-20 12:15:00,22.11,22.13,22.11,22.11,14868.0,18.2163,18.2328,18.2163,18.2163,14868.0
2015-07-20 12:20:00,22.11,22.11,22.09,22.11,15954.0,18.2163,18.2163,18.1998,18.2163,15954.0
2015-07-20 12:25:00,22.11,22.11,22.09,22.1,20082.0,18.2163,18.2163,18.1998,18.2081,20082.0
2015-07-20 12:30:00,22.1,22.11,22.09,22.11,14000.0,18.2081,18.2163,18.1998,18.2163,14000.0
2015-07-20 12:35:00,22.11,22.11,22.1,22.11,21200.0,18.2163,18.2163,18.2081,18.2163,21200.0
2015-07-20 12:40:00,22.1,22.13,22.1,22.13,15494.0,18.2081,18.2328,18.2081,18.2328,15494.0
2015-07-20 12:45:00,22.13,22.16,22.12,22.14,67366.0,18.2328,18.2575,18.2246,18.241,67366.0
2015-07-20 12:50:00,22.14,22.15,22.12,22.13,18568.0,18.241,18.2493,18.2246,18.2328,18568.0
2015-07-20 12:55:00,22.13,22.15,22.13,22.14,30502.0,18.2328,18.2493,18.2328,18.241,30502.0
2015-07-20 13:00:00,22.14,22.15,22.14,22.15,7350.0,18.241,18.2493,18.241,18.2493,7350.0
2015-07-20 13:05:00,22.15,22.15,22.14,22.15,25374.0,18.2493,18.2493,18.241,18.2493,25374.0
2015-07-20 13:10:00,22.15,22.15,22.13,22.13,43830.0,18.2493,18.2493,18.2328,18.2328,43830.0
2015-07-20 13:15:00,22.13,22.13,22.1,22.11,15550.0,18.2328,18.2328,18.2081,18.2163,15550.0
2015-07-20 13:20:00,22.11,22.13,22.11,22.13,22644.0,18.2163,18.2328,18.2163,18.2328,22644.0
2015-07-20 13:25:00,22.13,22.14,22.13,22.14,20452.0,18.2328,18.241,18.2328,18.241,20452.0
2015-07-20 13:30:00,22.14,22.14,22.12,22.12,19082.0,18.241,18.241,18.2246,18.2246,19082.0
2015-07-20 13:35:00,22.12,22.13,22.11,22.11,9122.0,18.2246,18.2328,18.2163,18.2163,9122.0
2015-07-20 13:40:00,22.12,22.14,22.11,22.14,16800.0,18.2246,18.241,18.2163,18.241,16800.0
2015-07-20 13:45:00,22.13,22.14,22.11,22.12,23498.0,18.2328,18.241,18.2163,18.2246,23498.0
2015-07-20 13:50:00,22.12,22.13,22.11,22.12,19156.0,18.2246,18.2328,18.2163,18.2246,19156.0
2015-07-20 13:55:00,22.13,22.13,22.11,22.11,28424.0,18.2328,18.2328,18.2163,18.2163,28424.0
2015-07-20 14:00:00,22.11,22.11,22.09,22.09,13880.0,18.2163,18.2163,18.1998,18.1998,13880.0
2015-07-20 14:05:00,22.09,22.12,22.09,22.11,25970.0,18.1998,18.2246,18.1998,18.2163,25970.0
2015-07-20 14:10:00,22.11,22.11,22.11,22.11,17874.0,18.2163,18.2163,18.2163,18.2163,17874.0
2015-07-20 14:15:00,22.11,22.12,22.11,22.11,14656.0,18.2163,18.2246,18.2163,18.2163,14656.0
2015-07-20 14:20:00,22.11,22.12,22.11,22.12,13042.0,18.2163,18.2246,18.2163,18.2246,13042.0
2015-07-20 14:25:00,22.13,22.14,22.11,22.12,36854.0,18.2328,18.241,18.2163,18.2246,36854.0
2015-07-20 14:30:00,22.12,22.13,22.11,22.11,24496.0,18.2246,18.2328,18.2163,18.2163,24496.0
2015-07-20 14:35:00,22.11,22.13,22.11,22.12,16060.0,18.2163,18.2328,18.2163,18.2246,16060.0
2015-07-20 14:40:00,22.12,22.13,22.12,22.12,17726.0,18.2246,18.2328,18.2246,18.2246,17726.0
2015-07-20 14:45:00,22.13,22.13,22.1,22.11,38314.0,18.2328,18.2328,18.2081,18.2163,38314.0
2015-07-20 14:50:00,22.1,22.12,22.1,22.11,34936.0,18.2081,18.2246,18.2081,18.2163,34936.0
2015-07-20 14:55:00,22.11,22.13,22.11,22.12,31866.0,18.2163,18.2328,18.2163,18.2246,31866.0
2015-07-20 15:00:00,22.13,22.14,22.13,22.13,57712.0,18.2328,18.241,18.2328,18.2328,57712.0
2015-07-20 15:05:00,22.13,22.14,22.12,22.14,28600.0,18.2328,18.241,18.2246,18.241,28600.0
2015-07-20 15:10:00,22.14,22.17,22.14,22.15,26708.0,18.241,18.2658,18.241,18.2493,26708.0
2015-07-20 15:15:00,22.15,22.16,22.14,22.14,35544.0,18.2493,18.2575,18.241,18.241,35544.0
2015-07-20 15:20:00,22.14,22.15,22.11,22.11,63618.0,18.241,18.2493,18.2163,18.2163,63618.0
2015-07-20 15:25:00,22.11,22.12,22.1,22.12,90502.0,18.2163,18.2246,18.2081,18.2246,90502.0
2015-07-20 15:30:00,22.11,22.12,22.11,22.11,35766.0,18.2163,18.2246,18.2163,18.2163,35766.0
2015-07-20 15:35:00,22.1,22.1,22.06,22.07,55788.0,18.2081,18.2081,18.1751,18.1834,55788.0
2015-07-20 15:40:00,22.07,22.07,22.04,22.04,55162.0,18.1834,18.1834,18.1586,18.1586,55162.0
2015-07-20 15:45:00,22.04,22.05,22.03,22.05,54790.0,18.1586,18.1669,18.1504,18.1669,54790.0
2015-07-20 15:50:00,22.04,22.04,21.91,22.0,265782.0,18.1586,18.1586,18.0515,18.1257,265782.0
2015-07-20 15:55:00,22.0,22.03,21.98,21.98,579632.0,18.1257,18.1504,18.1092,18.1092,579632.0
2015-07-21 09:30:00,22.0,22.0,21.96,21.96,39148.0,18.1257,18.1257,18.0927,18.0927,39148.0
2015-07-21 09:35:00,22.0,22.0,21.93,22.0,12262.0,18.1257,18.1257,18.068,18.1257,12262.0
2015-07-21 09:40:00,22.0,22.07,22.0,22.05,19516.0,18.1257,18.1834,18.1257,18.1669,19516.0
2015-07-21 09:45:00,22.06,22.1,22.06,22.07,22620.0,18.1751,18.2081,18.1751,18.1834,22620.0
2015-07-21 09:50:00,22.07,22.1,22.06,22.09,88250.0,18.1834,18.2081,18.1751,18.1998,88250.0
2015-07-21 09:55:00,22.09,22.11,22.07,22.1,101902.0,18.1998,18.2163,18.1834,18.2081,101902.0
2015-07-21 10:00:00,22.1,22.21,22.1,22.2,71202.0,18.2081,18.2987,18.2081,18.2905,71202.0
2015-07-21 10:05:00,22.2,22.21,22.17,22.18,20562.0,18.2905,18.2987,18.2658,18.274,20562.0
2015-07-21 10:10:00,22.18,22.22,22.18,22.22,26776.0,18.274,18.3069,18.274,18.3069,26776.0
2015-07-21 10:15:00,22.22,22.26,22.22,22.22,30772.0,18.3069,18.3399,18.3069,18.3069,30772.0
2015-07-21 10:20:00,22.22,22.22,22.2,22.22,18792.0,18.3069,18.3069,18.2905,18.3069,18792.0
2015-07-21 10:25:00,22.22,22.26,22.22,22.25,17910.0,18.3069,18.3399,18.3069,18.3317,17910.0
2015-07-21 10:30:00,22.25,22.26,22.22,22.24,12240.0,18.3317,18.3399,18.3069,18.3234,12240.0
2015-07-21 10:35:00,22.23,22.23,22.22,22.22,13242.0,18.3152,18.3152,18.3069,18.3069,13242.0
2015-07-21 10:40:00,22.22,22.22,22.14,22.14,23506.0,18.3069,18.3069,18.241,18.241,23506.0
2015-07-21 10:45:00,22.13,22.16,22.13,22.16,23550.0,18.2328,18.2575,18.2328,18.2575,23550.0
2015-07-21 10:50:00,22.15,22.18,22.14,22.18,37480.0,18.2493,18.274,18.241,18.274,37480.0
2015-07-21 10:55:00,22.17,22.2,22.17,22.2,16800.0,18.2658,18.2905,18.2658,18.2905,16800.0
2015-07-21 11:00:00,22.2,22.21,22.18,22.2,18326.0,18.2905,18.2987,18.274,18.2905,18326.0
2015-07-21 11:05:00,22.2,22.22,22.19,22.21,30888.0,18.2905,18.3069,18.2822,18.2987,30888.0
2015-07-21 11:10:00,22.22,22.22,22.19,22.21,41434.0,18.3069,18.3069,18.2822,18.2987,41434.0
2015-07-21 11:15:00,22.2,22.24,22.2,22.23,34538.0,18.2905,18.3234,18.2905,18.3152,34538.0
2015-07-21 11:20:00,22.23,22.28,22.23,22.27,104110.0,18.3152,18.3564,18.3152,18.3481,104110.0
2015-07-21 11:25:00,22.27,22.29,22.27,22.29,35366.0,18.3481,18.3646,18.3481,18.3646,35366.0
2015-07-21 11:30:00,22.28,22.3,22.28,22.3,58310.0,18.3564,18.3729,18.3564,18.3729,58310.0
2015-07-21 11:35:00,22.3,22.3,22.26,22.27,20100.0,18.3729,18.3729,18.3399,18.3481,20100.0
2015-07-21 11:40:00,22.27,22.27,22.25,22.27,9308.0,18.3481,18.3481,18.3317,18.3481,9308.0
2015-07-21 11:45:00,22.27,22.28,22.26,22.28,34212.0,18.3481,18.3564,18.3399,18.3564,34212.0
2015-07-21 11:50:00,22.28,22.29,22.26,22.27,36040.0,18.3564,18.3646,18.3399,18.3481,36040.0
2015-07-21 11:55:00,22.27,22.29,22.26,22.28,15296.0,18.3481,18.3646,18.3399,18.3564,15296.0
2015-07-21 12:00:00,22.28,22.29,22.27,22.27,25938.0,18.3564,18.3646,18.3481,18.3481,25938.0
2015-07-21 12:05:00,22.27,22.29,22.27,22.29,16142.0,18.3481,18.3646,18.3481,18.3646,16142.0
2015-07-21 12:10:00,22.29,22.3,22.25,22.25,13162.0,18.3646,18.3729,18.3317,18.3317,13162.0
2015-07-21 12:15:00,22.25,22.25,22.23,22.23,17600.0,18.3317,18.3317,18.3152,18.3152,17600.0
2015-07-21 12:20:00,22.24,22.24,22.22,22.23,13426.0,18.3234,18.3234,18.3069,18.3152,13426.0
2015-07-21 12:25:00,22.22,22.25,22.22,22.25,23046.0,18.3069,18.3317,18.3069,18.3317,23046.0
2015-07-21 12:30:00,22.25,22.25,22.24,22.24,31552.0,18.3317,18.3317,18.3234,18.3234,31552.0
2015-07-21 12:35:00,22.24,22.24,22.23,22.23,14916.0,18.3234,18.3234,18.3152,18.3152,14916.0
2015-07-21 12:40:00,22.23,22.24,22.23,22.24,6200.0,18.3152,18.3234,18.3152,18.3234,6200.0
2015-07-21 12:45:00,22.24,22.25,22.23,22.23,10200.0,18.3234,18.3317,18.3152,18.3152,10200.0
2015-07-21 12:50:00,22.24,22.25,22.24,22.25,17256.0,18.3234,18.3317,18.3234,18.3317,17256.0
2015-07-21 12:55:00,22.25,22.25,22.23,22.24,18500.0,18.3317,18.3317,18.3152,18.3234,18500.0
2015-07-21 13:00:00,22.24,22.24,22.21,22.21,19890.0,18.3234,18.3234,18.2987,18.2987,19890.0
2015-07-21 13:05:00,22.22,22.22,22.19,22.2,18444.0,18.3069,18.3069,18.2822,18.2905,18444.0
2015-07-21 13:10:00,22.2,22.21,22.18,22.2,25084.0,18.2905,18.2987,18.274,18.2905,25084.0
2015-07-21 13:15:00,22.2,22.23,22.2,22.22,13352.0,18.2905,18.3152,18.2905,18.3069,13352.0
2015-07-21 13:20:00,22.22,22.22,22.18,22.19,13524.0,18.3069,18.3069,18.274,18.2822,13524.0
2015-07-21 13:25:00,22.2,22.21,22.19,22.19,15764.0,18.2905,18.2987,18.2822,18.2822,15764.0
2015-07-21 13:30:00,22.19,22.19,22.17,22.18,16618.0,18.2822,18.2822,18.2658,18.274,16618.0
2015-07-21 13:35:00,22.18,22.18,22.17,22.18,14440.0,18.274,18.274,18.2658,18.274,14440.0
2015-07-21 13:40:00,22.17,22.18,22.15,22.16,20440.0,18.2658,18.274,18.2493,18.2575,20440.0
2015-07-21 13:45:00,22.15,22.16,22.15,22.16,9260.0,18.2493,18.2575,18.2493,18.2575,9260.0
2015-07-21 13:50:00,22.16,22.16,22.14,22.16,16164.0,18.2575,18.2575,18.241,18.2575,16164.0
2015-07-21 13:55:00,22.15,22.16,22.13,22.14,10322.0,18.2493,18.2575,18.2328,18.241,10322.0
2015-07-21 14:00:00,22.14,22.14,22.11,22.11,24534.0,18.241,18.241,18.2163,18.2163,24534.0
2015-07-21 14:05:00,22.11,22.11,22.1,22.1,20778.0,18.2163,18.2163,18.2081,18.2081,20778.0
2015-07-21 14:10:00,22.1,22.1,22.08,22.08,36582.0,18.2081,18.2081,18.1916,18.1916,36582.0
2015-07-21 14:15:00,22.08,22.11,22.08,22.1,25872.0,18.1916,18.2163,18.1916,18.2081,25872.0
2015-07-21 14:20:00,22.11,22.12,22.1,22.1,18088.0,18.2163,18.2246,18.2081,18.2081,18088.0
2015-07-21 14:25:00,22.1,22.11,22.08,22.09,15800.0,18.2081,18.2163,18.1916,18.1998,15800.0
2015-07-21 14:30:00,22.1,22.11,22.08,22.11,26616.0,18.2081,18.2163,18.1916,18.2163,26616.0
2015-07-21 14:35:00,22.11,22.11,22.08,22.09,19960.0,18.2163,18.2163,18.1916,18.1998,19960.0
2015-07-21 14:40:00,22.1,22.11,22.09,22.1,14586.0,18.2081,18.2163,18.1998,18.2081,14586.0
2015-07-21 14:45:00,22.1,22.11,22.09,22.09,18636.0,18.2081,18.2163,18.1998,18.1998,18636.0
2015-07-21 14:50:00,22.09,22.11,22.07,22.11,32224.0,18.1998,18.2163,18.1834,18.2163,32224.0
2015-07-21 14:55:00,22.11,22.14,22.11,22.11,28708.0,18.2163,18.241,18.2163,18.2163,28708.0
2015-07-21 15:00:00,22.11,22.13,22.1,22.11,33368.0,18.2163,18.2328,18.2081,18.2163,33368.0
2015-07-21 15:05:00,22.11,22.11,22.05,22.06,67582.0,18.2163,18.2163,18.1669,18.1751,67582.0
2015-07-21 15:10:00,22.06,22.06,22.02,22.02,130728.0,18.1751,18.1751,18.1422,18.1422,130728.0
2015-07-21 15:15:00,22.02,22.03,21.99,22.0,139014.0,18.1422,18.1504,18.1175,18.1257,139014.0
2015-07-21 15:20:00,22.0,22.01,21.99,22.0,72694.0,18.1257,18.1339,18.1175,18.1257,72694.0
2015-07-21 15:25:00,22.0,22.0,21.9,21.96,289856.0,18.1257,18.1257,18.0433,18.0927,289856.0
2015-07-21 15:30:00,21.97,22.0,21.96,22.0,107806.0,18.101,18.1257,18.0927,18.1257,107806.0
2015-07-21 15:35:00,22.0,22.0,21.98,22.0,94460.0,18.1257,18.1257,18.1092,18.1257,94460.0
2015-07-21 15:40:00,22.0,22.0,21.98,21.98,62462.0,18.1257,18.1257,18.1092,18.1092,62462.0
2015-07-21 15:45:00,21.99,22.0,21.97,22.0,91206.0,18.1175,18.1257,18.101,18.1257,91206.0
2015-07-21 15:50:00,21.99,22.0,21.86,21.91,685830.0,18.1175,18.1257,18.0103,18.0515,685830.0
2015-07-21 15:55:00,21.91,21.92,21.9,21.9,727870.0,18.0515,18.0598,18.0433,18.0433,727870.0
2015-07-22 09:30:00,21.27,21.43,21.02,21.11,325762.0,17.5242,17.6561,17.3183,17.3924,325762.0
2015-07-22 09:35:00,21.11,21.29,21.11,21.14,169526.0,17.3924,17.5407,17.3924,17.4171,169526.0
2015-07-22 09:40:00,21.15,21.22,21.14,21.22,121200.0,17.4254,17.4831,17.4171,17.4831,121200.0
2015-07-22 09:45:00,21.22,21.22,20.99,21.05,222882.0,17.4831,17.4831,17.2936,17.343,222882.0
2015-07-22 09:50:00,21.04,21.13,21.0,21.12,254840.0,17.3348,17.4089,17.3018,17.4007,254840.0
2015-07-22 09:55:00,21.12,21.2,21.12,21.17,53654.0,17.4007,17.4666,17.4007,17.4419,53654.0
2015-07-22 10:00:00,21.16,21.19,21.08,21.11,158032.0,17.4336,17.4583,17.3677,17.3924,158032.0
2015-07-22 10:05:00,21.11,21.13,21.09,21.13,131542.0,17.3924,17.4089,17.3759,17.4089,131542.0
2015-07-22 10:10:00,21.14,21.23,21.13,21.21,201396.0,17.4171,17.4913,17.4089,17.4748,201396.0
2015-07-22 10:15:00,21.21,21.25,21.2,21.21,210092.0,17.4748,17.5078,17.4666,17.4748,210092.0
2015-07-22 10:20:00,21.21,21.21,21.09,21.09,95556.0,17.4748,17.4748,17.3759,17.3759,95556.0
2015-07-22 10:25:00,21.09,21.11,21.07,21.11,191442.0,17.3759,17.3924,17.3595,17.3924,191442.0
2015-07-22 10:30:00,21.11,21.11,21.05,21.05,174602.0,17.3924,17.3924,17.343,17.343,174602.0
2015-07-22 10:35:00,21.05,21.06,20.97,20.98,114730.0,17.343,17.3512,17.2771,17.2853,114730.0
2015-07-22 10:40:00,20.98,21.03,20.98,21.03,43912.0,17.2853,17.3265,17.2853,17.3265,43912.0
2015-07-22 10:45:00,21.03,21.04,20.97,20.97,187948.0,17.3265,17.3348,17.2771,17.2771,187948.0
2015-07-22 10:50:00,20.97,20.97,20.95,20.96,83350.0,17.2771,17.2771,17.2606,17.2688,83350.0
2015-07-22 10:55:00,20.96,20.96,20.86,20.95,243508.0,17.2688,17.2688,17.1864,17.2606,243508.0
2015-07-22 11:00:00,20.95,20.96,20.93,20.95,159130.0,17.2606,17.2688,17.2441,17.2606,159130.0
2015-07-22 11:05:00,20.95,20.95,20.89,20.9,125682.0,17.2606,17.2606,17.2112,17.2194,125682.0
2015-07-22 11:10:00,20.9,20.92,20.88,20.89,180214.0,17.2194,17.2359,17.2029,17.2112,180214.0
2015-07-22 11:15:00,20.89,20.91,20.88,20.91,136008.0,17.2112,17.2276,17.2029,17.2276,136008.0
2015-07-22 11:20:00,20.91,20.93,20.9,20.93,109028.0,17.2276,17.2441,17.2194,17.2441,109028.0
2015-07-22 11:25:00,20.93,20.93,20.9,20.92,84394.0,17.2441,17.2441,17.2194,17.2359,84394.0
2015-07-22 11:30:00,20.92,20.93,20.92,20.93,36130.0,17.2359,17.2441,17.2359,17.2441,36130.0
2015-07-22 11:35:00,20.92,20.93,20.9,20.91,51102.0,17.2359,17.2441,17.2194,17.2276,51102.0
2015-07-22 11:40:00,20.91,20.93,20.89,20.93,76700.0,17.2276,17.2441,17.2112,17.2441,76700.0
2015-07-22 11:45:00,20.94,20.96,20.92,20.93,95218.0,17.2524,17.2688,17.2359,17.2441,95218.0
2015-07-22 11:50:00,20.93,20.93,20.86,20.88,172408.0,17.2441,17.2441,17.1864,17.2029,172408.0
2015-07-22 11:55:00,20.88,20.88,20.86,20.87,38856.0,17.2029,17.2029,17.1864,17.1947,38856.0
2015-07-22 12:00:00,20.87,20.88,20.86,20.88,75456.0,17.1947,17.2029,17.1864,17.2029,75456.0
2015-07-22 12:05:00,20.88,20.88,20.84,20.85,110992.0,17.2029,17.2029,17.17,17.1782,110992.0
2015-07-22 12:10:00,20.85,20.89,20.85,20.89,81600.0,17.1782,17.2112,17.1782,17.2112,81600.0
2015-07-22 12:15:00,20.89,20.91,20.89,20.91,100380.0,17.2112,17.2276,17.2112,17.2276,100380.0
2015-07-22 12:20:00,20.91,20.96,20.91,20.96,69082.0,17.2276,17.2688,17.2276,17.2688,69082.0
2015-07-22 12:25:00,20.96,20.98,20.95,20.97,33286.0,17.2688,17.2853,17.2606,17.2771,33286.0
2015-07-22 12:30:00,20.97,20.98,20.95,20.95,33740.0,17.2771,17.2853,17.2606,17.2606,33740.0
2015-07-22 12:35:00,20.95,20.95,20.93,20.93,22490.0,17.2606,17.2606,17.2441,17.2441,22490.0
2015-07-22 12:40:00,20.94,20.95,20.93,20.95,29942.0,17.2524,17.2606,17.2441,17.2606,29942.0
2015-07-22 12:45:00,20.95,20.95,20.93,20.93,37944.0,17.2606,17.2606,17.2441,17.2441,37944.0
2015-07-22 12:50:00,20.93,20.96,20.93,20.95,28836.0,17.2441,17.2688,17.2441,17.2606,28836.0
2015-07-22 12:55:00,20.95,20.95,20.93,20.93,28970.0,17.2606,17.2606,17.2441,17.2441,28970.0
2015-07-22 13:00:00,20.93,20.97,20.93,20.97,48618.0,17.2441,17.2771,17.2441,17.2771,48618.0
2015-07-22 13:05:00,20.97,20.98,20.97,20.98,72482.0,17.2771,17.2853,17.2771,17.2853,72482.0
2015-07-22 13:10:00,20.98,21.01,20.98,21.01,22168.0,17.2853,17.31,17.2853,17.31,22168.0
2015-07-22 13:15:00,21.0,21.06,20.99,21.06,75048.0,17.3018,17.3512,17.2936,17.3512,75048.0
2015-07-22 13:20:00,21.06,21.08,21.05,21.07,94272.0,17.3512,17.3677,17.343,17.3595,94272.0
2015-07-22 13:25:00,21.07,21.1,21.07,21.09,87810.0,17.3595,17.3842,17.3595,17.3759,87810.0
2015-07-22 13:30:00,21.09,21.15,21.09,21.15,128924.0,17.3759,17.4254,17.3759,17.4254,128924.0
2015-07-22 13:35:00,21.14,21.17,21.14,21.17,63076.0,17.4171,17.4419,17.4171,17.4419,63076.0
2015-07-22 13:40:00,21.18,21.21,21.17,21.21,60500.0,17.4501,17.4748,17.4419,17.4748,60500.0
2015-07-22 13:45:00,21.21,21.23,21.19,21.19,76424.0,17.4748,17.4913,17.4583,17.4583,76424.0
2015-07-22 13:50:00,21.18,21.18,21.12,21.12,48234.0,17.4501,17.4501,17.4007,17.4007,48234.0
2015-07-22 13:55:00,21.12,21.13,21.11,21.12,35002.0,17.4007,17.4089,17.3924,17.4007,35002.0
2015-07-22 14:00:00,21.11,21.11,21.08,21.08,39652.0,17.3924,17.3924,17.3677,17.3677,39652.0
2015-07-22 14:05:00,21.08,21.08,21.04,21.04,69206.0,17.3677,17.3677,17.3348,17.3348,69206.0
2015-07-22 14:10:00,21.04,21.06,21.02,21.05,92362.0,17.3348,17.3512,17.3183,17.343,92362.0
2015-07-22 14:15:00,21.04,21.07,21.01,21.07,79132.0,17.3348,17.3595,17.31,17.3595,79132.0
2015-07-22 14:20:00,21.07,21.11,21.07,21.11,45214.0,17.3595,17.3924,17.3595,17.3924,45214.0
2015-07-22 14:25:00,21.11,21.11,21.09,21.1,39490.0,17.3924,17.3924,17.3759,17.3842,39490.0
2015-07-22 14:30:00,21.1,21.12,21.09,21.12,50254.0,17.3842,17.4007,17.3759,17.4007,50254.0
2015-07-22 14:35:00,21.12,21.12,21.11,21.11,35540.0,17.4007,17.4007,17.3924,17.3924,35540.0
2015-07-22 14:40:00,21.11,21.14,21.09,21.1,66064.0,17.3924,17.4171,17.3759,17.3842,66064.0
2015-07-22 14:45:00,21.1,21.11,21.09,21.11,86204.0,17.3842,17.3924,17.3759,17.3924,86204.0
2015-07-22 14:50:00,21.11,21.14,21.11,21.13,104656.0,17.3924,17.4171,17.3924,17.4089,104656.0
2015-07-22 14:55:00,21.13,21.18,21.13,21.17,86826.0,17.4089,17.4501,17.4089,17.4419,86826.0
2015-07-22 15:00:00,21.17,21.17,21.16,21.17,57188.0,17.4419,17.4419,17.4336,17.4419,57188.0
2015-07-22 15:05:00,21.17,21.19,21.17,21.17,71220.0,17.4419,17.4583,17.4419,17.4419,71220.0
2015-07-22 15:10:00,21.17,21.17,21.13,21.14,74770.0,17.4419,17.4419,17.4089,17.4171,74770.0
2015-07-22 15:15:00,21.14,21.15,21.11,21.11,121296.0,17.4171,17.4254,17.3924,17.3924,121296.0
2015-07-22 15:20:00,21.11,21.13,21.11,21.12,88440.0,17.3924,17.4089,17.3924,17.4007,88440.0
2015-07-22 15:25:00,21.11,21.12,21.1,21.11,96670.0,17.3924,17.4007,17.3842,17.3924,96670.0
2015-07-22 15:30:00,21.11,21.11,21.07,21.08,99446.0,17.3924,17.3924,17.3595,17.3677,99446.0
2015-07-22 15:35:00,21.08,21.08,21.05,21.05,119824.0,17.3677,17.3677,17.343,17.343,119824.0
2015-07-22 15:40:00,21.05,21.05,21.0,21.04,156914.0,17.343,17.343,17.3018,17.3348,156914.0
2015-07-22 15:45:00,21.05,21.05,21.03,21.03,156090.0,17.343,17.343,17.3265,17.3265,156090.0
2015-07-22 15:50:00,21.04,21.04,20.91,21.02,613290.0,17.3348,17.3348,17.2276,17.3183,613290.0
2015-07-22 15:55:00,21.02,21.06,21.02,21.05,851656.0,17.3183,17.3512,17.3183,17.343,851656.0
2015-07-23 09:30:00,21.18,21.31,21.07,21.25,192748.0,17.4501,17.5572,17.3595,17.5078,192748.0
2015-07-23 09:35:00,21.25,21.32,21.23,21.29,103372.0,17.5078,17.5654,17.4913,17.5407,103372.0
2015-07-23 09:40:00,21.29,21.43,21.27,21.43,92200.0,17.5407,17.6561,17.5242,17.6561,92200.0
2015-07-23 09:45:00,21.43,21.51,21.42,21.51,74488.0,17.6561,17.722,17.6478,17.722,74488.0
2015-07-23 09:50:00,21.52,21.55,21.51,21.53,75606.0,17.7302,17.7549,17.722,17.7385,75606.0
2015-07-23 09:55:00,21.53,21.6,21.53,21.58,52506.0,17.7385,17.7961,17.7385,17.7797,52506.0
2015-07-23 10:00:00,21.6,21.68,21.59,21.66,61660.0,17.7961,17.862,17.7879,17.8456,61660.0
2015-07-23 10:05:00,21.65,21.67,21.6,21.66,51654.0,17.8373,17.8538,17.7961,17.8456,51654.0
2015-07-23 10:10:00,21.66,21.69,21.66,21.68,72158.0,17.8456,17.8703,17.8456,17.862,72158.0
2015-07-23 10:15:00,21.69,21.75,21.68,21.75,73738.0,17.8703,17.9197,17.862,17.9197,73738.0
2015-07-23 10:20:00,21.75,21.79,21.74,21.74,79438.0,17.9197,17.9527,17.9115,17.9115,79438.0
2015-07-23 10:25:00,21.72,21.77,21.69,21.75,54474.0,17.895,17.9362,17.8703,17.9197,54474.0
2015-07-23 10:30:00,21.75,21.78,21.74,21.78,57430.0,17.9197,17.9444,17.9115,17.9444,57430.0
2015-07-23 10:35:00,21.77,21.8,21.77,21.79,41810.0,17.9362,17.9609,17.9362,17.9527,41810.0
2015-07-23 10:40:00,21.79,21.81,21.78,21.8,47808.0,17.9527,17.9692,17.9444,17.9609,47808.0
2015-07-23 10:45:00,21.8,21.8,21.72,21.72,55348.0,17.9609,17.9609,17.895,17.895,55348.0
2015-07-23 10:50:00,21.72,21.73,21.7,21.72,32140.0,17.895,17.9032,17.8785,17.895,32140.0
2015-07-23 10:55:00,21.72,21.76,21.72,21.76,41800.0,17.895,17.928,17.895,17.928,41800.0
2015-07-23 11:00:00,21.76,21.78,21.75,21.77,45636.0,17.928,17.9444,17.9197,17.9362,45636.0
2015-07-23 11:05:00,21.77,21.81,21.77,21.79,32154.0,17.9362,17.9692,17.9362,17.9527,32154.0
2015-07-23 11:10:00,21.8,21.8,21.75,21.78,30778.0,17.9609,17.9609,17.9197,17.9444,30778.0
2015-07-23 11:15:00,21.78,21.79,21.74,21.74,72898.0,17.9444,17.9527,17.9115,17.9115,72898.0
2015-07-23 11:20:00,21.74,21.75,21.69,21.7,40310.0,17.9115,17.9197,17.8703,17.8785,40310.0
2015-07-23 11:25:00,21.7,21.7,21.61,21.61,45530.0,17.8785,17.8785,17.8044,17.8044,45530.0
2015-07-23 11:30:00,21.61,21.62,21.6,21.61,28400.0,17.8044,17.8126,17.7961,17.8044,28400.0
2015-07-23 11:35:00,21.61,21.62,21.59,21.6,46134.0,17.8044,17.8126,17.7879,17.7961,46134.0
2015-07-23 11:40:00,21.59,21.61,21.53,21.56,95280.0,17.7879,17.8044,17.7385,17.7632,95280.0
2015-07-23 11:45:00,21.56,21.56,21.43,21.46,243560.0,17.7632,17.7632,17.6561,17.6808,243560.0
2015-07-23 11:50:00,21.47,21.5,21.46,21.48,38650.0,17.689,17.7137,17.6808,17.6973,38650.0
2015-07-23 11:55:00,21.49,21.5,21.47,21.48,32200.0,17.7055,17.7137,17.689,17.6973,32200.0
2015-07-23 12:00:00,21.47,21.47,21.39,21.42,47724.0,17.689,17.689,17.6231,17.6478,47724.0
2015-07-23 12:05:00,21.42,21.42,21.33,21.36,80840.0,17.6478,17.6478,17.5737,17.5984,80840.0
2015-07-23 12:10:00,21.36,21.38,21.32,21.36,60738.0,17.5984,17.6149,17.5654,17.5984,60738.0
2015-07-23 12:15:00,21.36,21.36,21.28,21.3,104830.0,17.5984,17.5984,17.5325,17.549,104830.0
2015-07-23 12:20:00,21.31,21.35,21.3,21.32,59756.0,17.5572,17.5902,17.549,17.5654,59756.0
2015-07-23 12:25:00,21.32,21.41,21.32,21.4,50840.0,17.5654,17.6396,17.5654,17.6314,50840.0
2015-07-23 12:30:00,21.4,21.43,21.39,21.43,105740.0,17.6314,17.6561,17.6231,17.6561,105740.0
2015-07-23 12:35:00,21.42,21.43,21.4,21.41,86484.0,17.6478,17.6561,17.6314,17.6396,86484.0
2015-07-23 12:40:00,21.41,21.42,21.39,21.4,30590.0,17.6396,17.6478,17.6231,17.6314,30590.0
2015-07-23 12:45:00,21.4,21.41,21.36,21.38,23664.0,17.6314,17.6396,17.5984,17.6149,23664.0
2015-07-23 12:50:00,21.37,21.4,21.36,21.39,21940.0,17.6066,17.6314,17.5984,17.6231,21940.0
2015-07-23 12:55:00,21.39,21.4,21.36,21.39,16600.0,17.6231,17.6314,17.5984,17.6231,16600.0
2015-07-23 13:00:00,21.39,21.4,21.34,21.36,44204.0,17.6231,17.6314,17.5819,17.5984,44204.0
2015-07-23 13:05:00,21.36,21.38,21.35,21.37,45440.0,17.5984,17.6149,17.5902,17.6066,45440.0
2015-07-23 13:10:00,21.38,21.42,21.37,21.42,200936.0,17.6149,17.6478,17.6066,17.6478,200936.0
2015-07-23 13:15:00,21.42,21.43,21.41,21.42,19900.0,17.6478,17.6561,17.6396,17.6478,19900.0
2015-07-23 13:20:00,21.42,21.43,21.41,21.41,25460.0,17.6478,17.6561,17.6396,17.6396,25460.0
2015-07-23 13:25:00,21.41,21.43,21.39,21.4,72550.0,17.6396,17.6561,17.6231,17.6314,72550.0
2015-07-23 13:30:00,21.4,21.43,21.4,21.42,38822.0,17.6314,17.6561,17.6314,17.6478,38822.0
2015-07-23 13:35:00,21.42,21.42,21.39,21.4,36190.0,17.6478,17.6478,17.6231,17.6314,36190.0
2015-07-23 13:40:00,21.4,21.41,21.38,21.39,24994.0,17.6314,17.6396,17.6149,17.6231,24994.0
2015-07-23 13:45:00,21.39,21.42,21.39,21.42,41186.0,17.6231,17.6478,17.6231,17.6478,41186.0
2015-07-23 13:50:00,21.42,21.45,21.4,21.43,77202.0,17.6478,17.6725,17.6314,17.6561,77202.0
2015-07-23 13:55:00,21.43,21.46,21.43,21.45,22308.0,17.6561,17.6808,17.6561,17.6725,22308.0
2015-07-23 14:00:00,21.45,21.46,21.44,21.45,20914.0,17.6725,17.6808,17.6643,17.6725,20914.0
2015-07-23 14:05:00,21.45,21.46,21.43,21.45,23634.0,17.6725,17.6808,17.6561,17.6725,23634.0
2015-07-23 14:10:00,21.45,21.46,21.43,21.43,18550.0,17.6725,17.6808,17.6561,17.6561,18550.0
2015-07-23 14:15:00,21.43,21.45,21.43,21.43,24510.0,17.6561,17.6725,17.6561,17.6561,24510.0
2015-07-23 14:20:00,21.43,21.43,21.39,21.4,18684.0,17.6561,17.6561,17.6231,17.6314,18684.0
2015-07-23 14:25:00,21.4,21.41,21.4,21.4,17718.0,17.6314,17.6396,17.6314,17.6314,17718.0
2015-07-23 14:30:00,21.4,21.43,21.39,21.42,26936.0,17.6314,17.6561,17.6231,17.6478,26936.0
2015-07-23 14:35:00,21.42,21.45,21.42,21.45,20262.0,17.6478,17.6725,17.6478,17.6725,20262.0
2015-07-23 14:40:00,21.46,21.47,21.45,21.47,52088.0,17.6808,17.689,17.6725,17.689,52088.0
2015-07-23 14:45:00,21.47,21.47,21.42,21.43,78706.0,17.689,17.689,17.6478,17.6561,78706.0
2015-07-23 14:50:00,21.43,21.43,21.35,21.36,47742.0,17.6561,17.6561,17.5902,17.5984,47742.0
2015-07-23 14:55:00,21.36,21.38,21.35,21.38,49734.0,17.5984,17.6149,17.5902,17.6149,49734.0
2015-07-23 15:00:00,21.38,21.38,21.35,21.35,73880.0,17.6149,17.6149,17.5902,17.5902,73880.0
2015-07-23 15:05:00,21.35,21.36,21.32,21.33,57314.0,17.5902,17.5984,17.5654,17.5737,57314.0
2015-07-23 15:10:00,21.33,21.34,21.32,21.33,59242.0,17.5737,17.5819,17.5654,17.5737,59242.0
2015-07-23 15:15:00,21.33,21.36,21.32,21.34,109714.0,17.5737,17.5984,17.5654,17.5819,109714.0
2015-07-23 15:20:00,21.34,21.36,21.34,21.35,34672.0,17.5819,17.5984,17.5819,17.5902,34672.0
2015-07-23 15:25:00,21.35,21.35,21.33,21.34,49168.0,17.5902,17.5902,17.5737,17.5819,49168.0
2015-07-23 15:30:00,21.34,21.35,21.32,21.32,76660.0,17.5819,17.5902,17.5654,17.5654,76660.0
2015-07-23 15:35:00,21.32,21.36,21.32,21.36,94278.0,17.5654,17.5984,17.5654,17.5984,94278.0
2015-07-23 15:40:00,21.37,21.41,21.37,21.39,116356.0,17.6066,17.6396,17.6066,17.6231,116356.0
2015-07-23 15:45:00,21.39,21.39,21.36,21.39,112128.0,17.6231,17.6231,17.5984,17.6231,112128.0
2015-07-23 15:50:00,21.39,21.39,21.34,21.35,263244.0,17.6231,17.6231,17.5819,17.5902,263244.0
2015-07-23 15:55:00,21.36,21.36,21.32,21.33,615126.0,17.5984,17.5984,17.5654,17.5737,615126.0
2015-07-24 09:30:00,21.36,21.57,21.36,21.45,85614.0,17.5984,17.7714,17.5984,17.6725,85614.0
2015-07-24 09:35:00,21.46,21.47,21.3,21.32,73614.0,17.6808,17.689,17.549,17.5654,73614.0
2015-07-24 09:40:00,21.34,21.39,21.3,21.32,31200.0,17.5819,17.6231,17.549,17.5654,31200.0
2015-07-24 09:45:00,21.32,21.39,21.31,21.37,28664.0,17.5654,17.6231,17.5572,17.6066,28664.0
2015-07-24 09:50:00,21.37,21.4,21.35,21.37,71570.0,17.6066,17.6314,17.5902,17.6066,71570.0
2015-07-24 09:55:00,21.38,21.4,21.29,21.29,39430.0,17.6149,17.6314,17.5407,17.5407,39430.0
2015-07-24 10:00:00,21.29,21.3,21.25,21.29,65388.0,17.5407,17.549,17.5078,17.5407,65388.0
2015-07-24 10:05:00,21.3,21.35,21.3,21.34,64696.0,17.549,17.5902,17.549,17.5819,64696.0
2015-07-24 10:10:00,21.34,21.34,21.25,21.25,36426.0,17.5819,17.5819,17.5078,17.5078,36426.0
2015-07-24 10:15:00,21.25,21.25,21.16,21.17,54512.0,17.5078,17.5078,17.4336,17.4419,54512.0
2015-07-24 10:20:00,21.18,21.2,21.17,21.2,50124.0,17.4501,17.4666,17.4419,17.4666,50124.0
2015-07-24 10:25:00,21.19,21.2,21.15,21.17,118182.0,17.4583,17.4666,17.4254,17.4419,118182.0
2015-07-24 10:30:00,21.17,21.17,21.14,21.16,94290.0,17.4419,17.4419,17.4171,17.4336,94290.0
2015-07-24 10:35:00,21.15,21.21,21.15,21.21,39516.0,17.4254,17.4748,17.4254,17.4748,39516.0
2015-07-24 10:40:00,21.21,21.21,21.16,21.16,36870.0,17.4748,17.4748,17.4336,17.4336,36870.0
2015-07-24 10:45:00,21.16,21.16,21.11,21.11,31134.0,17.4336,17.4336,17.3924,17.3924,31134.0
2015-07-24 10:50:00,21.11,21.13,21.11,21.11,42560.0,17.3924,17.4089,17.3924,17.3924,42560.0
2015-07-24 10:55:00,21.11,21.12,21.07,21.08,71888.0,17.3924,17.4007,17.3595,17.3677,71888.0
2015-07-24 11:00:00,21.08,21.16,21.07,21.16,193402.0,17.3677,17.4336,17.3595,17.4336,193402.0
2015-07-24 11:05:00,21.16,21.18,21.14,21.15,61194.0,17.4336,17.4501,17.4171,17.4254,61194.0
2015-07-24 11:10:00,21.14,21.14,21.09,21.11,114292.0,17.4171,17.4171,17.3759,17.3924,114292.0
2015-07-24 11:15:00,21.11,21.14,21.11,21.12,37302.0,17.3924,17.4171,17.3924,17.4007,37302.0
2015-07-24 11:20:00,21.11,21.17,21.11,21.16,50196.0,17.3924,17.4419,17.3924,17.4336,50196.0
2015-07-24 11:25:00,21.16,21.16,21.11,21.11,30818.0,17.4336,17.4336,17.3924,17.3924,30818.0
2015-07-24 11:30:00,21.11,21.14,21.1,21.12,91768.0,17.3924,17.4171,17.3842,17.4007,91768.0
2015-07-24 11:35:00,21.13,21.13,21.12,21.13,16292.0,17.4089,17.4089,17.4007,17.4089,16292.0
2015-07-24 11:40:00,21.13,21.17,21.13,21.15,65682.0,17.4089,17.4419,17.4089,17.4254,65682.0
2015-07-24 11:45:00,21.15,21.16,21.11,21.11,27160.0,17.4254,17.4336,17.3924,17.3924,27160.0
2015-07-24 11:50:00,21.13,21.13,21.09,21.13,44870.0,17.4089,17.4089,17.3759,17.4089,44870.0
2015-07-24 11:55:00,21.12,21.15,21.1,21.15,30250.0,17.4007,17.4254,17.3842,17.4254,30250.0
2015-07-24 12:00:00,21.16,21.16,21.11,21.11,40928.0,17.4336,17.4336,17.3924,17.3924,40928.0
2015-07-24 12:05:00,21.11,21.13,21.1,21.1,39992.0,17.3924,17.4089,17.3842,17.3842,39992.0
2015-07-24 12:10:00,21.1,21.13,21.1,21.11,67128.0,17.3842,17.4089,17.3842,17.3924,67128.0
2015-07-24 12:15:00,21.11,21.11,21.08,21.08,37002.0,17.3924,17.3924,17.3677,17.3677,37002.0
2015-07-24 12:20:00,21.08,21.08,21.06,21.07,59480.0,17.3677,17.3677,17.3512,17.3595,59480.0
2015-07-24 12:25:00,21.07,21.1,21.07,21.08,41682.0,17.3595,17.3842,17.3595,17.3677,41682.0
2015-07-24 12:30:00,21.08,21.09,21.07,21.08,45304.0,17.3677,17.3759,17.3595,17.3677,45304.0
2015-07-24 12:35:00,21.08,21.09,21.07,21.08,52112.0,17.3677,17.3759,17.3595,17.3677,52112.0
2015-07-24 12:40:00,21.08,21.08,21.07,21.07,63672.0,17.3677,17.3677,17.3595,17.3595,63672.0
2015-07-24 12:45:00,21.08,21.09,21.07,21.09,47020.0,17.3677,17.3759,17.3595,17.3759,47020.0
2015-07-24 12:50:00,21.08,21.08,21.02,21.02,66816.0,17.3677,17.3677,17.3183,17.3183,66816.0
2015-07-24 12:55:00,21.02,21.04,21.02,21.03,30562.0,17.3183,17.3348,17.3183,17.3265,30562.0
2015-07-24 13:00:00,21.03,21.05,21.03,21.04,52572.0,17.3265,17.343,17.3265,17.3348,52572.0
2015-07-24 13:05:00,21.04,21.04,20.99,20.99,50364.0,17.3348,17.3348,17.2936,17.2936,50364.0
2015-07-24 13:10:00,20.99,21.0,20.98,20.98,37182.0,17.2936,17.3018,17.2853,17.2853,37182.0
2015-07-24 13:15:00,20.98,21.0,20.96,21.0,42336.0,17.2853,17.3018,17.2688,17.3018,42336.0
2015-07-24 13:20:00,21.0,21.0,20.98,20.98,35178.0,17.3018,17.3018,17.2853,17.2853,35178.0
2015-07-24 13:25:00,20.98,21.0,20.96,20.99,47214.0,17.2853,17.3018,17.2688,17.2936,47214.0
2015-07-24 13:30:00,20.98,20.99,20.97,20.98,38296.0,17.2853,17.2936,17.2771,17.2853,38296.0
2015-07-24 13:35:00,20.98,20.98,20.95,20.96,29650.0,17.2853,17.2853,17.2606,17.2688,29650.0
2015-07-24 13:40:00,20.95,20.96,20.91,20.92,36362.0,17.2606,17.2688,17.2276,17.2359,36362.0
2015-07-24 13:45:00,20.93,20.99,20.91,20.96,44020.0,17.2441,17.2936,17.2276,17.2688,44020.0
2015-07-24 13:50:00,20.96,20.99,20.96,20.98,58942.0,17.2688,17.2936,17.2688,17.2853,58942.0
2015-07-24 13:55:00,20.98,21.01,20.98,21.0,34990.0,17.2853,17.31,17.2853,17.3018,34990.0
2015-07-24 14:00:00,21.0,21.0,20.96,20.99,43266.0,17.3018,17.3018,17.2688,17.2936,43266.0
2015-07-24 14:05:00,20.99,21.0,20.98,20.99,27018.0,17.2936,17.3018,17.2853,17.2936,27018.0
2015-07-24 14:10:00,20.98,21.0,20.95,20.95,43754.0,17.2853,17.3018,17.2606,17.2606,43754.0
2015-07-24 14:15:00,20.96,20.96,20.9,20.93,64194.0,17.2688,17.2688,17.2194,17.2441,64194.0
2015-07-24 14:20:00,20.93,20.98,20.92,20.98,67184.0,17.2441,17.2853,17.2359,17.2853,67184.0
2015-07-24 14:25:00,20.98,21.0,20.98,20.98,33052.0,17.2853,17.3018,17.2853,17.2853,33052.0
2015-07-24 14:30:00,20.98,21.0,20.98,20.98,28314.0,17.2853,17.3018,17.2853,17.2853,28314.0
2015-07-24 14:35:00,20.98,21.0,20.97,20.99,48688.0,17.2853,17.3018,17.2771,17.2936,48688.0
2015-07-24 14:40:00,20.99,21.02,20.97,21.0,52466.0,17.2936,17.3183,17.2771,17.3018,52466.0
2015-07-24 14:45:00,21.0,21.02,20.99,21.01,46628.0,17.3018,17.3183,17.2936,17.31,46628.0
2015-07-24 14:50:00,21.0,21.01,20.97,20.98,32876.0,17.3018,17.31,17.2771,17.2853,32876.0
2015-07-24 14:55:00,20.98,21.0,20.98,20.99,28930.0,17.2853,17.3018,17.2853,17.2936,28930.0
2015-07-24 15:00:00,20.99,21.04,20.97,21.03,78726.0,17.2936,17.3348,17.2771,17.3265,78726.0
2015-07-24 15:05:00,21.04,21.06,20.46,20.99,604538.0,17.3348,17.3512,16.8569,17.2936,604538.0
2015-07-24 15:10:00,20.99,21.05,20.99,21.05,153520.0,17.2936,17.343,17.2936,17.343,153520.0
2015-07-24 15:15:00,21.05,21.08,21.02,21.04,180584.0,17.343,17.3677,17.3183,17.3348,180584.0
2015-07-24 15:20:00,21.04,21.06,21.02,21.02,57094.0,17.3348,17.3512,17.3183,17.3183,57094.0
2015-07-24 15:25:00,21.0,21.04,20.99,20.99,71134.0,17.3018,17.3348,17.2936,17.2936,71134.0
2015-07-24 15:30:00,21.0,21.05,20.99,21.0,166612.0,17.3018,17.343,17.2936,17.3018,166612.0
2015-07-24 15:35:00,21.0,21.01,20.97,20.97,94964.0,17.3018,17.31,17.2771,17.2771,94964.0
2015-07-24 15:40:00,20.97,20.99,20.96,20.99,119058.0,17.2771,17.2936,17.2688,17.2936,119058.0
2015-07-24 15:45:00,20.98,21.04,20.98,21.03,261248.0,17.2853,17.3348,17.2853,17.3265,261248.0
2015-07-24 15:50:00,21.03,21.04,20.98,20.98,191936.0,17.3265,17.3348,17.2853,17.2853,191936.0
2015-07-24 15:55:00,20.98,20.99,20.93,20.93,726928.0,17.2853,17.2936,17.2441,17.2441,726928.0
2015-07-27 09:30:00,20.82,20.93,20.58,20.65,115196.0,17.1535,17.2441,16.9558,17.0134,115196.0
2015-07-27 09:35:00,20.61,20.74,20.61,20.64,81118.0,16.9805,17.0876,16.9805,17.0052,81118.0
2015-07-27 09:40:00,20.64,20.71,20.6,20.71,89642.0,17.0052,17.0629,16.9722,17.0629,89642.0
2015-07-27 09:45:00,20.7,20.86,20.7,20.86,106164.0,17.0546,17.1864,17.0546,17.1864,106164.0
2015-07-27 09:50:00,20.86,20.94,20.85,20.94,45018.0,17.1864,17.2524,17.1782,17.2524,45018.0
2015-07-27 09:55:00,20.94,20.95,20.86,20.88,51568.0,17.2524,17.2606,17.1864,17.2029,51568.0
2015-07-27 10:00:00,20.89,20.89,20.83,20.84,23294.0,17.2112,17.2112,17.1617,17.17,23294.0
2015-07-27 10:05:00,20.84,20.86,20.83,20.84,32898.0,17.17,17.1864,17.1617,17.17,32898.0
2015-07-27 10:10:00,20.85,20.87,20.83,20.87,27806.0,17.1782,17.1947,17.1617,17.1947,27806.0
2015-07-27 10:15:00,20.87,20.91,20.86,20.9,17414.0,17.1947,17.2276,17.1864,17.2194,17414.0
2015-07-27 10:20:00,20.89,20.89,20.85,20.86,14306.0,17.2112,17.2112,17.1782,17.1864,14306.0
2015-07-27 10:25:00,20.85,20.91,20.84,20.88,24400.0,17.1782,17.2276,17.17,17.2029,24400.0
2015-07-27 10:30:00,20.87,20.93,20.86,20.93,35250.0,17.1947,17.2441,17.1864,17.2441,35250.0
2015-07-27 10:35:00,20.93,20.93,20.86,20.89,32482.0,17.2441,17.2441,17.1864,17.2112,32482.0
2015-07-27 10:40:00,20.91,20.93,20.9,20.91,23334.0,17.2276,17.2441,17.2194,17.2276,23334.0
2015-07-27 10:45:00,20.9,20.92,20.83,20.84,22862.0,17.2194,17.2359,17.1617,17.17,22862.0
2015-07-27 10:50:00,20.85,20.85,20.77,20.77,24008.0,17.1782,17.1782,17.1123,17.1123,24008.0
2015-07-27 10:55:00,20.78,20.82,20.75,20.79,108470.0,17.1205,17.1535,17.0958,17.1288,108470.0
2015-07-27 11:00:00,20.79,20.83,20.78,20.83,57728.0,17.1288,17.1617,17.1205,17.1617,57728.0
2015-07-27 11:05:00,20.82,20.88,20.82,20.86,32388.0,17.1535,17.2029,17.1535,17.1864,32388.0
2015-07-27 11:10:00,20.86,20.87,20.8,20.81,13466.0,17.1864,17.1947,17.137,17.1453,13466.0
2015-07-27 11:15:00,20.81,20.86,20.81,20.83,22460.0,17.1453,17.1864,17.1453,17.1617,22460.0
2015-07-27 11:20:00,20.84,20.86,20.82,20.85,14792.0,17.17,17.1864,17.1535,17.1782,14792.0
2015-07-27 11:25:00,20.85,20.88,20.83,20.85,15458.0,17.1782,17.2029,17.1617,17.1782,15458.0
2015-07-27 11:30:00,20.84,20.86,20.83,20.84,26518.0,17.17,17.1864,17.1617,17.17,26518.0
2015-07-27 11:35:00,20.84,20.86,20.82,20.85,23534.0,17.17,17.1864,17.1535,17.1782,23534.0
2015-07-27 11:40:00,20.85,20.85,20.81,20.82,15856.0,17.1782,17.1782,17.1453,17.1535,15856.0
2015-07-27 11:45:00,20.82,20.87,20.81,20.86,72684.0,17.1535,17.1947,17.1453,17.1864,72684.0
2015-07-27 11:50:00,20.86,20.86,20.85,20.86,24532.0,17.1864,17.1864,17.1782,17.1864,24532.0
2015-07-27 11:55:00,20.86,20.88,20.85,20.86,23418.0,17.1864,17.2029,17.1782,17.1864,23418.0
2015-07-27 12:00:00,20.85,20.87,20.85,20.86,39508.0,17.1782,17.1947,17.1782,17.1864,39508.0
2015-07-27 12:05:00,20.85,20.87,20.85,20.86,41844.0,17.1782,17.1947,17.1782,17.1864,41844.0
2015-07-27 12:10:00,20.87,20.88,20.85,20.85,25548.0,17.1947,17.2029,17.1782,17.1782,25548.0
2015-07-27 12:15:00,20.85,20.87,20.85,20.86,34720.0,17.1782,17.1947,17.1782,17.1864,34720.0
2015-07-27 12:20:00,20.86,20.89,20.85,20.86,12406.0,17.1864,17.2112,17.1782,17.1864,12406.0
2015-07-27 12:25:00,20.87,20.88,20.85,20.87,23490.0,17.1947,17.2029,17.1782,17.1947,23490.0
2015-07-27 12:30:00,20.86,20.88,20.85,20.85,19212.0,17.1864,17.2029,17.1782,17.1782,19212.0
2015-07-27 12:35:00,20.85,20.87,20.85,20.85,12058.0,17.1782,17.1947,17.1782,17.1782,12058.0
2015-07-27 12:40:00,20.85,20.87,20.85,20.86,18262.0,17.1782,17.1947,17.1782,17.1864,18262.0
2015-07-27 12:45:00,20.86,20.86,20.83,20.83,18536.0,17.1864,17.1864,17.1617,17.1617,18536.0
2015-07-27 12:50:00,20.83,20.85,20.82,20.85,22444.0,17.1617,17.1782,17.1535,17.1782,22444.0
2015-07-27 12:55:00,20.85,20.87,20.84,20.87,46846.0,17.1782,17.1947,17.17,17.1947,46846.0
2015-07-27 13:00:00,20.87,20.87,20.84,20.84,13744.0,17.1947,17.1947,17.17,17.17,13744.0
2015-07-27 13:05:00,20.83,20.86,20.82,20.85,19120.0,17.1617,17.1864,17.1535,17.1782,19120.0
2015-07-27 13:10:00,20.84,20.85,20.84,20.84,19486.0,17.17,17.1782,17.17,17.17,19486.0
2015-07-27 13:15:00,20.85,20.85,20.84,20.84,13200.0,17.1782,17.1782,17.17,17.17,13200.0
2015-07-27 13:20:00,20.84,20.85,20.82,20.83,20386.0,17.17,17.1782,17.1535,17.1617,20386.0
2015-07-27 13:25:00,20.83,20.84,20.82,20.83,17210.0,17.1617,17.17,17.1535,17.1617,17210.0
2015-07-27 13:30:00,20.83,20.88,20.83,20.88,69672.0,17.1617,17.2029,17.1617,17.2029,69672.0
2015-07-27 13:35:00,20.88,20.88,20.84,20.85,49568.0,17.2029,17.2029,17.17,17.1782,49568.0
2015-07-27 13:40:00,20.85,20.86,20.83,20.86,83614.0,17.1782,17.1864,17.1617,17.1864,83614.0
2015-07-27 13:45:00,20.86,20.89,20.86,20.88,16568.0,17.1864,17.2112,17.1864,17.2029,16568.0
2015-07-27 13:50:00,20.88,20.9,20.88,20.9,15906.0,17.2029,17.2194,17.2029,17.2194,15906.0
2015-07-27 13:55:00,20.91,20.92,20.89,20.9,17648.0,17.2276,17.2359,17.2112,17.2194,17648.0
2015-07-27 14:00:00,20.9,20.93,20.89,20.93,55314.0,17.2194,17.2441,17.2112,17.2441,55314.0
2015-07-27 14:05:00,20.93,20.93,20.91,20.91,26852.0,17.2441,17.2441,17.2276,17.2276,26852.0
2015-07-27 14:10:00,20.91,20.91,20.9,20.9,24898.0,17.2276,17.2276,17.2194,17.2194,24898.0
2015-07-27 14:15:00,20.9,20.96,20.9,20.95,36660.0,17.2194,17.2688,17.2194,17.2606,36660.0
2015-07-27 14:20:00,20.94,20.96,20.92,20.92,17862.0,17.2524,17.2688,17.2359,17.2359,17862.0
2015-07-27 14:25:00,20.92,20.93,20.9,20.92,18100.0,17.2359,17.2441,17.2194,17.2359,18100.0
2015-07-27 14:30:00,20.92,20.95,20.92,20.94,65040.0,17.2359,17.2606,17.2359,17.2524,65040.0
2015-07-27 14:35:00,20.95,20.96,20.93,20.95,31104.0,17.2606,17.2688,17.2441,17.2606,31104.0
2015-07-27 14:40:00,20.95,20.98,20.95,20.97,50124.0,17.2606,17.2853,17.2606,17.2771,50124.0
2015-07-27 14:45:00,20.97,20.99,20.97,20.98,77502.0,17.2771,17.2936,17.2771,17.2853,77502.0
2015-07-27 14:50:00,20.99,21.0,20.97,21.0,108414.0,17.2936,17.3018,17.2771,17.3018,108414.0
2015-07-27 14:55:00,20.99,21.01,20.97,20.99,49244.0,17.2936,17.31,17.2771,17.2936,49244.0
2015-07-27 15:00:00,20.98,20.99,20.95,20.96,48548.0,17.2853,17.2936,17.2606,17.2688,48548.0
2015-07-27 15:05:00,20.96,20.97,20.93,20.96,35428.0,17.2688,17.2771,17.2441,17.2688,35428.0
2015-07-27 15:10:00,20.96,20.96,20.93,20.95,35530.0,17.2688,17.2688,17.2441,17.2606,35530.0
2015-07-27 15:15:00,20.93,20.95,20.93,20.93,107012.0,17.2441,17.2606,17.2441,17.2441,107012.0
2015-07-27 15:20:00,20.93,20.95,20.93,20.94,46284.0,17.2441,17.2606,17.2441,17.2524,46284.0
2015-07-27 15:25:00,20.94,20.95,20.92,20.93,105146.0,17.2524,17.2606,17.2359,17.2441,105146.0
2015-07-27 15:30:00,20.93,20.95,20.92,20.94,90786.0,17.2441,17.2606,17.2359,17.2524,90786.0
2015-07-27 15:35:00,20.94,20.96,20.91,20.95,162966.0,17.2524,17.2688,17.2276,17.2606,162966.0
2015-07-27 15:40:00,20.94,20.96,20.92,20.92,63414.0,17.2524,17.2688,17.2359,17.2359,63414.0
2015-07-27 15:45:00,20.93,20.93,20.91,20.91,75226.0,17.2441,17.2441,17.2276,17.2276,75226.0
2015-07-27 15:50:00,20.92,20.92,20.86,20.86,489932.0,17.2359,17.2359,17.1864,17.1864,489932.0
2015-07-27 15:55:00,20.86,20.91,20.86,20.9,596566.0,17.1864,17.2276,17.1864,17.2194,596566.0
2015-07-28 09:30:00,20.63,21.05,20.57,20.98,55480.0,16.997,17.343,16.9475,17.2853,55480.0
2015-07-28 09:35:00,20.95,20.96,20.86,20.96,22430.0,17.2606,17.2688,17.1864,17.2688,22430.0
2015-07-28 09:40:00,20.94,20.94,20.9,20.91,21602.0,17.2524,17.2524,17.2194,17.2276,21602.0
2015-07-28 09:45:00,20.9,20.91,20.86,20.86,17632.0,17.2194,17.2276,17.1864,17.1864,17632.0
2015-07-28 09:50:00,20.85,20.89,20.81,20.87,19452.0,17.1782,17.2112,17.1453,17.1947,19452.0
2015-07-28 09:55:00,20.86,20.89,20.84,20.89,13100.0,17.1864,17.2112,17.17,17.2112,13100.0
2015-07-28 10:00:00,20.88,20.95,20.86,20.95,16644.0,17.2029,17.2606,17.1864,17.2606,16644.0
2015-07-28 10:05:00,20.93,20.95,20.88,20.89,16948.0,17.2441,17.2606,17.2029,17.2112,16948.0
2015-07-28 10:10:00,20.89,20.89,20.85,20.86,17166.0,17.2112,17.2112,17.1782,17.1864,17166.0
2015-07-28 10:15:00,20.87,20.87,20.81,20.81,22778.0,17.1947,17.1947,17.1453,17.1453,22778.0
2015-07-28 10:20:00,20.79,20.83,20.78,20.79,20868.0,17.1288,17.1617,17.1205,17.1288,20868.0
2015-07-28 10:25:00,20.78,20.79,20.76,20.78,11854.0,17.1205,17.1288,17.1041,17.1205,11854.0
2015-07-28 10:30:00,20.79,20.83,20.78,20.81,16108.0,17.1288,17.1617,17.1205,17.1453,16108.0
2015-07-28 10:35:00,20.8,20.84,20.8,20.82,25350.0,17.137,17.17,17.137,17.1535,25350.0
2015-07-28 10:40:00,20.83,20.89,20.83,20.88,38596.0,17.1617,17.2112,17.1617,17.2029,38596.0
2015-07-28 10:45:00,20.89,20.91,20.88,20.9,39562.0,17.2112,17.2276,17.2029,17.2194,39562.0
2015-07-28 10:50:00,20.9,20.93,20.9,20.93,11762.0,17.2194,17.2441,17.2194,17.2441,11762.0
2015-07-28 10:55:00,20.94,21.0,20.93,20.99,10000.0,17.2524,17.3018,17.2441,17.2936,10000.0
2015-07-28 11:00:00,21.0,21.02,21.0,21.0,17344.0,17.3018,17.3183,17.3018,17.3018,17344.0
2015-07-28 11:05:00,21.02,21.13,21.0,21.1,180904.0,17.3183,17.4089,17.3018,17.3842,180904.0
2015-07-28 11:10:00,21.1,21.13,21.07,21.08,29798.0,17.3842,17.4089,17.3595,17.3677,29798.0
2015-07-28 11:15:00,21.08,21.1,21.05,21.09,14954.0,17.3677,17.3842,17.343,17.3759,14954.0
2015-07-28 11:20:00,21.08,21.1,21.07,21.09,9800.0,17.3677,17.3842,17.3595,17.3759,9800.0
2015-07-28 11:25:00,21.1,21.11,21.09,21.11,92440.0,17.3842,17.3924,17.3759,17.3924,92440.0
2015-07-28 11:30:00,21.11,21.16,21.11,21.12,47084.0,17.3924,17.4336,17.3924,17.4007,47084.0
2015-07-28 11:35:00,21.14,21.18,21.14,21.15,58992.0,17.4171,17.4501,17.4171,17.4254,58992.0
2015-07-28 11:40:00,21.15,21.18,21.15,21.15,280276.0,17.4254,17.4501,17.4254,17.4254,280276.0
2015-07-28 11:45:00,21.15,21.21,21.15,21.19,53448.0,17.4254,17.4748,17.4254,17.4583,53448.0
2015-07-28 11:50:00,21.19,21.25,21.17,21.19,115608.0,17.4583,17.5078,17.4419,17.4583,115608.0
2015-07-28 11:55:00,21.19,21.2,21.18,21.19,32832.0,17.4583,17.4666,17.4501,17.4583,32832.0
2015-07-28 12:00:00,21.18,21.2,21.17,21.18,28224.0,17.4501,17.4666,17.4419,17.4501,28224.0
2015-07-28 12:05:00,21.19,21.2,21.18,21.18,71648.0,17.4583,17.4666,17.4501,17.4501,71648.0
2015-07-28 12:10:00,21.18,21.2,21.17,21.19,166994.0,17.4501,17.4666,17.4419,17.4583,166994.0
2015-07-28 12:15:00,21.19,21.21,21.18,21.21,37966.0,17.4583,17.4748,17.4501,17.4748,37966.0
2015-07-28 12:20:00,21.21,21.25,21.21,21.25,36618.0,17.4748,17.5078,17.4748,17.5078,36618.0
2015-07-28 12:25:00,21.25,21.29,21.25,21.28,112494.0,17.5078,17.5407,17.5078,17.5325,112494.0
2015-07-28 12:30:00,21.28,21.29,21.26,21.28,30002.0,17.5325,17.5407,17.516,17.5325,30002.0
2015-07-28 12:35:00,21.29,21.3,21.27,21.3,34200.0,17.5407,17.549,17.5242,17.549,34200.0
2015-07-28 12:40:00,21.29,21.34,21.29,21.33,82670.0,17.5407,17.5819,17.5407,17.5737,82670.0
2015-07-28 12:45:00,21.34,21.38,21.33,21.34,118810.0,17.5819,17.6149,17.5737,17.5819,118810.0
2015-07-28 12:50:00,21.34,21.34,21.32,21.33,14518.0,17.5819,17.5819,17.5654,17.5737,14518.0
2015-07-28 12:55:00,21.34,21.35,21.33,21.34,22700.0,17.5819,17.5902,17.5737,17.5819,22700.0
2015-07-28 13:00:00,21.34,21.36,21.33,21.36,19796.0,17.5819,17.5984,17.5737,17.5984,19796.0
2015-07-28 13:05:00,21.35,21.4,21.35,21.38,17002.0,17.5902,17.6314,17.5902,17.6149,17002.0
2015-07-28 13:10:00,21.38,21.41,21.38,21.4,37600.0,17.6149,17.6396,17.6149,17.6314,37600.0
2015-07-28 13:15:00,21.4,21.42,21.38,21.4,25900.0,17.6314,17.6478,17.6149,17.6314,25900.0
2015-07-28 13:20:00,21.4,21.42,21.4,21.41,23334.0,17.6314,17.6478,17.6314,17.6396,23334.0
2015-07-28 13:25:00,21.41,21.42,21.39,21.4,26300.0,17.6396,17.6478,17.6231,17.6314,26300.0
2015-07-28 13:30:00,21.4,21.4,21.36,21.36,24010.0,17.6314,17.6314,17.5984,17.5984,24010.0
2015-07-28 13:35:00,21.37,21.37,21.33,21.34,14860.0,17.6066,17.6066,17.5737,17.5819,14860.0
2015-07-28 13:40:00,21.35,21.35,21.34,21.34,20508.0,17.5902,17.5902,17.5819,17.5819,20508.0
2015-07-28 13:45:00,21.35,21.35,21.32,21.35,27436.0,17.5902,17.5902,17.5654,17.5902,27436.0
2015-07-28 13:50:00,21.35,21.35,21.34,21.34,10924.0,17.5902,17.5902,17.5819,17.5819,10924.0
2015-07-28 13:55:00,21.34,21.37,21.34,21.36,19866.0,17.5819,17.6066,17.5819,17.5984,19866.0
2015-07-28 14:00:00,21.36,21.4,21.35,21.4,27806.0,17.5984,17.6314,17.5902,17.6314,27806.0
2015-07-28 14:05:00,21.39,21.43,21.39,21.43,40318.0,17.6231,17.6561,17.6231,17.6561,40318.0
2015-07-28 14:10:00,21.43,21.43,21.4,21.43,29308.0,17.6561,17.6561,17.6314,17.6561,29308.0
2015-07-28 14:15:00,21.43,21.44,21.43,21.43,43868.0,17.6561,17.6643,17.6561,17.6561,43868.0
2015-07-28 14:20:00,21.43,21.43,21.42,21.42,7952.0,17.6561,17.6561,17.6478,17.6478,7952.0
2015-07-28 14:25:00,21.42,21.42,21.39,21.41,30330.0,17.6478,17.6478,17.6231,17.6396,30330.0
2015-07-28 14:30:00,21.4,21.41,21.36,21.36,25388.0,17.6314,17.6396,17.5984,17.5984,25388.0
2015-07-28 14:35:00,21.37,21.37,21.35,21.35,18844.0,17.6066,17.6066,17.5902,17.5902,18844.0
2015-07-28 14:40:00,21.35,21.36,21.35,21.36,37634.0,17.5902,17.5984,17.5902,17.5984,37634.0
2015-07-28 14:45:00,21.36,21.38,21.35,21.38,20286.0,17.5984,17.6149,17.5902,17.6149,20286.0
2015-07-28 14:50:00,21.37,21.39,21.36,21.39,40022.0,17.6066,17.6231,17.5984,17.6231,40022.0
2015-07-28 14:55:00,21.39,21.43,21.38,21.42,33168.0,17.6231,17.6561,17.6149,17.6478,33168.0
2015-07-28 15:00:00,21.42,21.43,21.38,21.38,33932.0,17.6478,17.6561,17.6149,17.6149,33932.0
2015-07-28 15:05:00,21.38,21.4,21.36,21.39,40542.0,17.6149,17.6314,17.5984,17.6231,40542.0
2015-07-28 15:10:00,21.39,21.4,21.36,21.36,32276.0,17.6231,17.6314,17.5984,17.5984,32276.0
2015-07-28 15:15:00,21.36,21.4,21.36,21.4,65950.0,17.5984,17.6314,17.5984,17.6314,65950.0
2015-07-28 15:20:00,21.4,21.4,21.35,21.36,55408.0,17.6314,17.6314,17.5902,17.5984,55408.0
2015-07-28 15:25:00,21.35,21.36,21.35,21.35,41128.0,17.5902,17.5984,17.5902,17.5902,41128.0
2015-07-28 15:30:00,21.36,21.36,21.34,21.34,63034.0,17.5984,17.5984,17.5819,17.5819,63034.0
2015-07-28 15:35:00,21.34,21.36,21.33,21.33,119702.0,17.5819,17.5984,17.5737,17.5737,119702.0
2015-07-28 15:40:00,21.33,21.34,21.31,21.32,115730.0,17.5737,17.5819,17.5572,17.5654,115730.0
2015-07-28 15:45:00,21.33,21.35,21.3,21.3,129802.0,17.5737,17.5902,17.549,17.549,129802.0
2015-07-28 15:50:00,21.31,21.34,21.27,21.33,467288.0,17.5572,17.5819,17.5242,17.5737,467288.0
2015-07-28 15:55:00,21.34,21.34,21.32,21.34,322214.0,17.5819,17.5819,17.5654,17.5819,322214.0
2015-07-29 09:30:00,21.3,21.38,21.25,21.38,80898.0,17.549,17.6149,17.5078,17.6149,80898.0
2015-07-29 09:35:00,21.41,21.46,21.36,21.44,54488.0,17.6396,17.6808,17.5984,17.6643,54488.0
2015-07-29 09:40:00,21.44,21.44,21.36,21.38,50424.0,17.6643,17.6643,17.5984,17.6149,50424.0
2015-07-29 09:45:00,21.38,21.39,21.27,21.28,43114.0,17.6149,17.6231,17.5242,17.5325,43114.0
2015-07-29 09:50:00,21.28,21.31,21.22,21.28,154956.0,17.5325,17.5572,17.4831,17.5325,154956.0
2015-07-29 09:55:00,21.28,21.34,21.28,21.34,31222.0,17.5325,17.5819,17.5325,17.5819,31222.0
2015-07-29 10:00:00,21.34,21.34,21.28,21.31,64082.0,17.5819,17.5819,17.5325,17.5572,64082.0
2015-07-29 10:05:00,21.31,21.34,21.28,21.32,31316.0,17.5572,17.5819,17.5325,17.5654,31316.0
2015-07-29 10:10:00,21.32,21.32,21.25,21.25,75756.0,17.5654,17.5654,17.5078,17.5078,75756.0
2015-07-29 10:15:00,21.25,21.29,21.25,21.28,44102.0,17.5078,17.5407,17.5078,17.5325,44102.0
2015-07-29 10:20:00,21.28,21.33,21.28,21.29,38668.0,17.5325,17.5737,17.5325,17.5407,38668.0
2015-07-29 10:25:00,21.29,21.31,21.24,21.25,64726.0,17.5407,17.5572,17.4995,17.5078,64726.0
2015-07-29 10:30:00,21.25,21.35,21.25,21.35,55634.0,17.5078,17.5902,17.5078,17.5902,55634.0
2015-07-29 10:35:00,21.34,21.39,21.34,21.37,60702.0,17.5819,17.6231,17.5819,17.6066,60702.0
2015-07-29 10:40:00,21.37,21.44,21.36,21.38,129860.0,17.6066,17.6643,17.5984,17.6149,129860.0
2015-07-29 10:45:00,21.38,21.43,21.37,21.43,33696.0,17.6149,17.6561,17.6066,17.6561,33696.0
2015-07-29 10:50:00,21.43,21.44,21.42,21.42,29256.0,17.6561,17.6643,17.6478,17.6478,29256.0
2015-07-29 10:55:00,21.43,21.43,21.38,21.41,30618.0,17.6561,17.6561,17.6149,17.6396,30618.0
2015-07-29 11:00:00,21.4,21.4,21.35,21.35,32424.0,17.6314,17.6314,17.5902,17.5902,32424.0
2015-07-29 11:05:00,21.35,21.36,21.33,21.33,50186.0,17.5902,17.5984,17.5737,17.5737,50186.0
2015-07-29 11:10:00,21.34,21.4,21.34,21.4,19002.0,17.5819,17.6314,17.5819,17.6314,19002.0
2015-07-29 11:15:00,21.41,21.46,21.41,21.43,35028.0,17.6396,17.6808,17.6396,17.6561,35028.0
2015-07-29 11:20:00,21.44,21.48,21.43,21.44,44392.0,17.6643,17.6973,17.6561,17.6643,44392.0
2015-07-29 11:25:00,21.44,21.46,21.43,21.43,29038.0,17.6643,17.6808,17.6561,17.6561,29038.0
2015-07-29 11:30:00,21.43,21.45,21.43,21.44,64646.0,17.6561,17.6725,17.6561,17.6643,64646.0
2015-07-29 11:35:00,21.44,21.46,21.43,21.45,22352.0,17.6643,17.6808,17.6561,17.6725,22352.0
2015-07-29 11:40:00,21.46,21.49,21.45,21.47,149022.0,17.6808,17.7055,17.6725,17.689,149022.0
2015-07-29 11:45:00,21.47,21.48,21.45,21.46,64908.0,17.689,17.6973,17.6725,17.6808,64908.0
2015-07-29 11:50:00,21.46,21.48,21.45,21.46,25114.0,17.6808,17.6973,17.6725,17.6808,25114.0
2015-07-29 11:55:00,21.46,21.46,21.43,21.45,22242.0,17.6808,17.6808,17.6561,17.6725,22242.0
2015-07-29 12:00:00,21.45,21.45,21.42,21.44,21200.0,17.6725,17.6725,17.6478,17.6643,21200.0
2015-07-29 12:05:00,21.44,21.44,21.41,21.42,13536.0,17.6643,17.6643,17.6396,17.6478,13536.0
2015-07-29 12:10:00,21.41,21.43,21.4,21.41,23588.0,17.6396,17.6561,17.6314,17.6396,23588.0
2015-07-29 12:15:00,21.41,21.43,21.41,21.43,34464.0,17.6396,17.6561,17.6396,17.6561,34464.0
2015-07-29 12:20:00,21.43,21.43,21.39,21.4,27360.0,17.6561,17.6561,17.6231,17.6314,27360.0
2015-07-29 12:25:00,21.41,21.42,21.4,21.41,37254.0,17.6396,17.6478,17.6314,17.6396,37254.0
2015-07-29 12:30:00,21.41,21.43,21.4,21.43,8182.0,17.6396,17.6561,17.6314,17.6561,8182.0
2015-07-29 12:35:00,21.43,21.43,21.4,21.43,26006.0,17.6561,17.6561,17.6314,17.6561,26006.0
2015-07-29 12:40:00,21.43,21.43,21.38,21.39,23698.0,17.6561,17.6561,17.6149,17.6231,23698.0
2015-07-29 12:45:00,21.39,21.45,21.39,21.44,19658.0,17.6231,17.6725,17.6231,17.6643,19658.0
2015-07-29 12:50:00,21.44,21.44,21.42,21.44,18394.0,17.6643,17.6643,17.6478,17.6643,18394.0
2015-07-29 12:55:00,21.44,21.45,21.42,21.44,25800.0,17.6643,17.6725,17.6478,17.6643,25800.0
2015-07-29 13:00:00,21.43,21.46,21.43,21.43,15400.0,17.6561,17.6808,17.6561,17.6561,15400.0
2015-07-29 13:05:00,21.43,21.43,21.41,21.42,19000.0,17.6561,17.6561,17.6396,17.6478,19000.0
2015-07-29 13:10:00,21.42,21.43,21.39,21.39,16576.0,17.6478,17.6561,17.6231,17.6231,16576.0
2015-07-29 13:15:00,21.38,21.4,21.38,21.4,13022.0,17.6149,17.6314,17.6149,17.6314,13022.0
2015-07-29 13:20:00,21.42,21.43,21.41,21.43,14120.0,17.6478,17.6561,17.6396,17.6561,14120.0
2015-07-29 13:25:00,21.43,21.43,21.42,21.43,38940.0,17.6561,17.6561,17.6478,17.6561,38940.0
2015-07-29 13:30:00,21.43,21.47,21.43,21.46,50308.0,17.6561,17.689,17.6561,17.6808,50308.0
2015-07-29 13:35:00,21.45,21.45,21.41,21.42,83880.0,17.6725,17.6725,17.6396,17.6478,83880.0
2015-07-29 13:40:00,21.43,21.45,21.43,21.43,16112.0,17.6561,17.6725,17.6561,17.6561,16112.0
2015-07-29 13:45:00,21.43,21.44,21.4,21.43,29166.0,17.6561,17.6643,17.6314,17.6561,29166.0
2015-07-29 13:50:00,21.44,21.44,21.41,21.42,32740.0,17.6643,17.6643,17.6396,17.6478,32740.0
2015-07-29 13:55:00,21.42,21.45,21.4,21.4,144480.0,17.6478,17.6725,17.6314,17.6314,144480.0
2015-07-29 14:00:00,21.38,21.49,21.29,21.36,75670.0,17.6149,17.7055,17.5407,17.5984,75670.0
2015-07-29 14:05:00,21.36,21.4,21.33,21.39,87008.0,17.5984,17.6314,17.5737,17.6231,87008.0
2015-07-29 14:10:00,21.39,21.43,21.39,21.41,119050.0,17.6231,17.6561,17.6231,17.6396,119050.0
2015-07-29 14:15:00,21.42,21.48,21.42,21.45,20400.0,17.6478,17.6973,17.6478,17.6725,20400.0
2015-07-29 14:20:00,21.45,21.47,21.4,21.42,19028.0,17.6725,17.689,17.6314,17.6478,19028.0
2015-07-29 14:25:00,21.42,21.43,21.41,21.43,12630.0,17.6478,17.6561,17.6396,17.6561,12630.0
2015-07-29 14:30:00,21.43,21.46,21.42,21.43,16104.0,17.6561,17.6808,17.6478,17.6561,16104.0
2015-07-29 14:35:00,21.43,21.44,21.42,21.43,21172.0,17.6561,17.6643,17.6478,17.6561,21172.0
2015-07-29 14:40:00,21.44,21.46,21.42,21.43,49368.0,17.6643,17.6808,17.6478,17.6561,49368.0
2015-07-29 14:45:00,21.43,21.48,21.42,21.46,38628.0,17.6561,17.6973,17.6478,17.6808,38628.0
2015-07-29 14:50:00,21.47,21.48,21.44,21.46,27584.0,17.689,17.6973,17.6643,17.6808,27584.0
2015-07-29 14:55:00,21.45,21.5,21.45,21.5,161432.0,17.6725,17.7137,17.6725,17.7137,161432.0
2015-07-29 15:00:00,21.49,21.5,21.45,21.45,37754.0,17.7055,17.7137,17.6725,17.6725,37754.0
2015-07-29 15:05:00,21.46,21.47,21.45,21.45,27326.0,17.6808,17.689,17.6725,17.6725,27326.0
2015-07-29 15:10:00,21.46,21.46,21.45,21.45,58616.0,17.6808,17.6808,17.6725,17.6725,58616.0
2015-07-29 15:15:00,21.45,21.45,21.43,21.43,38938.0,17.6725,17.6725,17.6561,17.6561,38938.0
2015-07-29 15:20:00,21.44,21.45,21.43,21.45,33566.0,17.6643,17.6725,17.6561,17.6725,33566.0
2015-07-29 15:25:00,21.45,21.45,21.42,21.43,112674.0,17.6725,17.6725,17.6478,17.6561,112674.0
2015-07-29 15:30:00,21.43,21.43,21.38,21.41,48756.0,17.6561,17.6561,17.6149,17.6396,48756.0
2015-07-29 15:35:00,21.4,21.43,21.39,21.42,37786.0,17.6314,17.6561,17.6231,17.6478,37786.0
2015-07-29 15:40:00,21.42,21.45,21.41,21.42,123480.0,17.6478,17.6725,17.6396,17.6478,123480.0
2015-07-29 15:45:00,21.42,21.42,21.4,21.4,68340.0,17.6478,17.6478,17.6314,17.6314,68340.0
2015-07-29 15:50:00,21.41,21.42,21.35,21.42,252448.0,17.6396,17.6478,17.5902,17.6478,252448.0
2015-07-29 15:55:00,21.41,21.42,21.39,21.4,284858.0,17.6396,17.6478,17.6231,17.6314,284858.0
2015-07-30 09:30:00,21.36,21.5,21.28,21.45,198940.0,17.5984,17.7137,17.5325,17.6725,198940.0
2015-07-30 09:35:00,21.44,21.5,21.43,21.49,40260.0,17.6643,17.7137,17.6561,17.7055,40260.0
2015-07-30 09:40:00,21.5,21.54,21.48,21.5,177360.0,17.7137,17.7467,17.6973,17.7137,177360.0
2015-07-30 09:45:00,21.5,21.52,21.46,21.46,205424.0,17.7137,17.7302,17.6808,17.6808,205424.0
2015-07-30 09:50:00,21.46,21.46,21.39,21.42,57934.0,17.6808,17.6808,17.6231,17.6478,57934.0
2015-07-30 09:55:00,21.42,21.47,21.42,21.47,43706.0,17.6478,17.689,17.6478,17.689,43706.0
2015-07-30 10:00:00,21.47,21.5,21.44,21.5,125342.0,17.689,17.7137,17.6643,17.7137,125342.0
2015-07-30 10:05:00,21.5,21.5,21.47,21.5,134966.0,17.7137,17.7137,17.689,17.7137,134966.0
2015-07-30 10:10:00,21.5,21.52,21.49,21.52,83234.0,17.7137,17.7302,17.7055,17.7302,83234.0
2015-07-30 10:15:00,21.52,21.54,21.52,21.54,39202.0,17.7302,17.7467,17.7302,17.7467,39202.0
2015-07-30 10:20:00,21.54,21.55,21.53,21.55,61852.0,17.7467,17.7549,17.7385,17.7549,61852.0
2015-07-30 10:25:00,21.54,21.54,21.5,21.54,45870.0,17.7467,17.7467,17.7137,17.7467,45870.0
2015-07-30 10:30:00,21.54,21.55,21.49,21.5,115046.0,17.7467,17.7549,17.7055,17.7137,115046.0
2015-07-30 10:35:00,21.5,21.5,21.43,21.44,22852.0,17.7137,17.7137,17.6561,17.6643,22852.0
2015-07-30 10:40:00,21.43,21.46,21.43,21.46,33168.0,17.6561,17.6808,17.6561,17.6808,33168.0
2015-07-30 10:45:00,21.45,21.48,21.45,21.46,105816.0,17.6725,17.6973,17.6725,17.6808,105816.0
2015-07-30 10:50:00,21.45,21.46,21.43,21.43,13448.0,17.6725,17.6808,17.6561,17.6561,13448.0
2015-07-30 10:55:00,21.43,21.43,21.4,21.41,34674.0,17.6561,17.6561,17.6314,17.6396,34674.0
2015-07-30 11:00:00,21.41,21.43,21.39,21.43,20350.0,17.6396,17.6561,17.6231,17.6561,20350.0
2015-07-30 11:05:00,21.42,21.44,21.38,21.39,56824.0,17.6478,17.6643,17.6149,17.6231,56824.0
2015-07-30 11:10:00,21.4,21.46,21.4,21.45,147560.0,17.6314,17.6808,17.6314,17.6725,147560.0
2015-07-30 11:15:00,21.45,21.45,21.43,21.43,70172.0,17.6725,17.6725,17.6561,17.6561,70172.0
2015-07-30 11:20:00,21.43,21.46,21.43,21.45,36220.0,17.6561,17.6808,17.6561,17.6725,36220.0
2015-07-30 11:25:00,21.45,21.5,21.45,21.49,78360.0,17.6725,17.7137,17.6725,17.7055,78360.0
2015-07-30 11:30:00,21.49,21.5,21.43,21.45,44388.0,17.7055,17.7137,17.6561,17.6725,44388.0
2015-07-30 11:35:00,21.45,21.45,21.44,21.45,36594.0,17.6725,17.6725,17.6643,17.6725,36594.0
2015-07-30 11:40:00,21.45,21.45,21.41,21.45,28758.0,17.6725,17.6725,17.6396,17.6725,28758.0
2015-07-30 11:45:00,21.44,21.5,21.43,21.48,180344.0,17.6643,17.7137,17.6561,17.6973,180344.0
2015-07-30 11:50:00,21.48,21.49,21.45,21.46,34610.0,17.6973,17.7055,17.6725,17.6808,34610.0
2015-07-30 11:55:00,21.45,21.47,21.42,21.43,24908.0,17.6725,17.689,17.6478,17.6561,24908.0
2015-07-30 12:00:00,21.43,21.45,21.43,21.45,9234.0,17.6561,17.6725,17.6561,17.6725,9234.0
2015-07-30 12:05:00,21.44,21.45,21.44,21.45,21382.0,17.6643,17.6725,17.6643,17.6725,21382.0
2015-07-30 12:10:00,21.45,21.45,21.43,21.45,30168.0,17.6725,17.6725,17.6561,17.6725,30168.0
2015-07-30 12:15:00,21.44,21.49,21.44,21.48,55992.0,17.6643,17.7055,17.6643,17.6973,55992.0
2015-07-30 12:20:00,21.48,21.48,21.46,21.47,34378.0,17.6973,17.6973,17.6808,17.689,34378.0
2015-07-30 12:25:00,21.47,21.49,21.46,21.48,40090.0,17.689,17.7055,17.6808,17.6973,40090.0
2015-07-30 12:30:00,21.48,21.49,21.46,21.48,87598.0,17.6973,17.7055,17.6808,17.6973,87598.0
2015-07-30 12:35:00,21.47,21.48,21.47,21.47,37326.0,17.689,17.6973,17.689,17.689,37326.0
2015-07-30 12:40:00,21.47,21.48,21.47,21.47,20200.0,17.689,17.6973,17.689,17.689,20200.0
2015-07-30 12:45:00,21.47,21.48,21.46,21.47,30842.0,17.689,17.6973,17.6808,17.689,30842.0
2015-07-30 12:50:00,21.46,21.49,21.46,21.48,46894.0,17.6808,17.7055,17.6808,17.6973,46894.0
2015-07-30 12:55:00,21.47,21.53,21.47,21.53,260204.0,17.689,17.7385,17.689,17.7385,260204.0
2015-07-30 13:00:00,21.53,21.53,21.49,21.5,58198.0,17.7385,17.7385,17.7055,17.7137,58198.0
2015-07-30 13:05:00,21.49,21.49,21.47,21.47,50650.0,17.7055,17.7055,17.689,17.689,50650.0
2015-07-30 13:10:00,21.47,21.47,21.45,21.47,47814.0,17.689,17.689,17.6725,17.689,47814.0
2015-07-30 13:15:00,21.48,21.5,21.48,21.48,21214.0,17.6973,17.7137,17.6973,17.6973,21214.0
2015-07-30 13:20:00,21.48,21.49,21.46,21.47,42554.0,17.6973,17.7055,17.6808,17.689,42554.0
2015-07-30 13:25:00,21.47,21.5,21.47,21.5,37108.0,17.689,17.7137,17.689,17.7137,37108.0
2015-07-30 13:30:00,21.5,21.5,21.47,21.47,96056.0,17.7137,17.7137,17.689,17.689,96056.0
2015-07-30 13:35:00,21.46,21.49,21.46,21.47,23582.0,17.6808,17.7055,17.6808,17.689,23582.0
2015-07-30 13:40:00,21.47,21.48,21.46,21.47,34574.0,17.689,17.6973,17.6808,17.689,34574.0
2015-07-30 13:45:00,21.48,21.48,21.43,21.45,35930.0,17.6973,17.6973,17.6561,17.6725,35930.0
2015-07-30 13:50:00,21.46,21.49,21.46,21.49,20800.0,17.6808,17.7055,17.6808,17.7055,20800.0
2015-07-30 13:55:00,21.49,21.5,21.48,21.5,83504.0,17.7055,17.7137,17.6973,17.7137,83504.0
2015-07-30 14:00:00,21.49,21.5,21.49,21.5,107234.0,17.7055,17.7137,17.7055,17.7137,107234.0
2015-07-30 14:05:00,21.5,21.5,21.49,21.49,37568.0,17.7137,17.7137,17.7055,17.7055,37568.0
2015-07-30 14:10:00,21.49,21.51,21.49,21.51,25648.0,17.7055,17.722,17.7055,17.722,25648.0
2015-07-30 14:15:00,21.5,21.51,21.49,21.49,55624.0,17.7137,17.722,17.7055,17.7055,55624.0
2015-07-30 14:20:00,21.5,21.5,21.48,21.5,72020.0,17.7137,17.7137,17.6973,17.7137,72020.0
2015-07-30 14:25:00,21.49,21.5,21.49,21.5,71360.0,17.7055,17.7137,17.7055,17.7137,71360.0
2015-07-30 14:30:00,21.51,21.53,21.5,21.52,93804.0,17.722,17.7385,17.7137,17.7302,93804.0
2015-07-30 14:35:00,21.52,21.53,21.5,21.52,33048.0,17.7302,17.7385,17.7137,17.7302,33048.0
2015-07-30 14:40:00,21.53,21.53,21.51,21.53,48126.0,17.7385,17.7385,17.722,17.7385,48126.0
2015-07-30 14:45:00,21.53,21.53,21.49,21.5,126108.0,17.7385,17.7385,17.7055,17.7137,126108.0
2015-07-30 14:50:00,21.5,21.51,21.5,21.5,100374.0,17.7137,17.722,17.7137,17.7137,100374.0
2015-07-30 14:55:00,21.5,21.52,21.5,21.5,23092.0,17.7137,17.7302,17.7137,17.7137,23092.0
2015-07-30 15:00:00,21.51,21.51,21.5,21.5,46858.0,17.722,17.722,17.7137,17.7137,46858.0
2015-07-30 15:05:00,21.51,21.52,21.5,21.52,49230.0,17.722,17.7302,17.7137,17.7302,49230.0
2015-07-30 15:10:00,21.52,21.53,21.51,21.52,65044.0,17.7302,17.7385,17.722,17.7302,65044.0
2015-07-30 15:15:00,21.52,21.52,21.51,21.52,73860.0,17.7302,17.7302,17.722,17.7302,73860.0
2015-07-30 15:20:00,21.52,21.54,21.52,21.53,68908.0,17.7302,17.7467,17.7302,17.7385,68908.0
2015-07-30 15:25:00,21.54,21.54,21.53,21.54,160292.0,17.7467,17.7467,17.7385,17.7467,160292.0
2015-07-30 15:30:00,21.54,21.54,21.5,21.51,66306.0,17.7467,17.7467,17.7137,17.722,66306.0
2015-07-30 15:35:00,21.51,21.51,21.48,21.49,55518.0,17.722,17.722,17.6973,17.7055,55518.0
2015-07-30 15:40:00,21.49,21.5,21.47,21.48,47216.0,17.7055,17.7137,17.689,17.6973,47216.0
2015-07-30 15:45:00,21.48,21.49,21.46,21.47,106486.0,17.6973,17.7055,17.6808,17.689,106486.0
2015-07-30 15:50:00,21.46,21.47,21.42,21.43,473978.0,17.6808,17.689,17.6478,17.6561,473978.0
2015-07-30 15:55:00,21.43,21.48,21.43,21.46,521694.0,17.6561,17.6973,17.6561,17.6808,521694.0
2015-07-31 09:30:00,21.48,21.48,21.35,21.43,60242.0,17.6973,17.6973,17.5902,17.6561,60242.0
2015-07-31 09:35:00,21.4,21.45,21.37,21.43,24598.0,17.6314,17.6725,17.6066,17.6561,24598.0
2015-07-31 09:40:00,21.45,21.49,21.42,21.45,26022.0,17.6725,17.7055,17.6478,17.6725,26022.0
2015-07-31 09:45:00,21.46,21.47,21.42,21.43,43112.0,17.6808,17.689,17.6478,17.6561,43112.0
2015-07-31 09:50:00,21.43,21.46,21.4,21.41,28226.0,17.6561,17.6808,17.6314,17.6396,28226.0
2015-07-31 09:55:00,21.41,21.43,21.37,21.38,33898.0,17.6396,17.6561,17.6066,17.6149,33898.0
2015-07-31 10:00:00,21.39,21.43,21.36,21.37,29000.0,17.6231,17.6561,17.5984,17.6066,29000.0
2015-07-31 10:05:00,21.37,21.43,21.36,21.43,15630.0,17.6066,17.6561,17.5984,17.6561,15630.0
2015-07-31 10:10:00,21.43,21.45,21.4,21.4,21578.0,17.6561,17.6725,17.6314,17.6314,21578.0
2015-07-31 10:15:00,21.42,21.45,21.41,21.43,25138.0,17.6478,17.6725,17.6396,17.6561,25138.0
2015-07-31 10:20:00,21.43,21.49,21.42,21.48,30278.0,17.6561,17.7055,17.6478,17.6973,30278.0
2015-07-31 10:25:00,21.47,21.48,21.45,21.45,33680.0,17.689,17.6973,17.6725,17.6725,33680.0
2015-07-31 10:30:00,21.46,21.49,21.43,21.47,38800.0,17.6808,17.7055,17.6561,17.689,38800.0
2015-07-31 10:35:00,21.47,21.49,21.45,21.46,55786.0,17.689,17.7055,17.6725,17.6808,55786.0
2015-07-31 10:40:00,21.45,21.45,21.4,21.41,40324.0,17.6725,17.6725,17.6314,17.6396,40324.0
2015-07-31 10:45:00,21.42,21.45,21.41,21.42,31288.0,17.6478,17.6725,17.6396,17.6478,31288.0
2015-07-31 10:50:00,21.42,21.45,21.42,21.44,8200.0,17.6478,17.6725,17.6478,17.6643,8200.0
2015-07-31 10:55:00,21.43,21.45,21.41,21.42,20670.0,17.6561,17.6725,17.6396,17.6478,20670.0
2015-07-31 11:00:00,21.42,21.42,21.39,21.41,29860.0,17.6478,17.6478,17.6231,17.6396,29860.0
2015-07-31 11:05:00,21.41,21.42,21.4,21.41,10374.0,17.6396,17.6478,17.6314,17.6396,10374.0
2015-07-31 11:10:00,21.42,21.42,21.38,21.38,25032.0,17.6478,17.6478,17.6149,17.6149,25032.0
2015-07-31 11:15:00,21.39,21.4,21.39,21.39,16754.0,17.6231,17.6314,17.6231,17.6231,16754.0
2015-07-31 11:20:00,21.39,21.4,21.38,21.39,42204.0,17.6231,17.6314,17.6149,17.6231,42204.0
2015-07-31 11:25:00,21.39,21.43,21.38,21.43,47236.0,17.6231,17.6561,17.6149,17.6561,47236.0
2015-07-31 11:30:00,21.43,21.45,21.42,21.43,17440.0,17.6561,17.6725,17.6478,17.6561,17440.0
2015-07-31 11:35:00,21.43,21.46,21.43,21.45,48244.0,17.6561,17.6808,17.6561,17.6725,48244.0
2015-07-31 11:40:00,21.45,21.45,21.41,21.42,12078.0,17.6725,17.6725,17.6396,17.6478,12078.0
2015-07-31 11:45:00,21.42,21.44,21.42,21.44,18924.0,17.6478,17.6643,17.6478,17.6643,18924.0
2015-07-31 11:50:00,21.44,21.46,21.43,21.43,17498.0,17.6643,17.6808,17.6561,17.6561,17498.0
2015-07-31 11:55:00,21.43,21.43,21.4,21.43,40112.0,17.6561,17.6561,17.6314,17.6561,40112.0
2015-07-31 12:00:00,21.43,21.43,21.42,21.43,12930.0,17.6561,17.6561,17.6478,17.6561,12930.0
2015-07-31 12:05:00,21.43,21.48,21.43,21.45,63102.0,17.6561,17.6973,17.6561,17.6725,63102.0
2015-07-31 12:10:00,21.45,21.45,21.44,21.44,8948.0,17.6725,17.6725,17.6643,17.6643,8948.0
2015-07-31 12:15:00,21.45,21.45,21.41,21.41,36454.0,17.6725,17.6725,17.6396,17.6396,36454.0
2015-07-31 12:20:00,21.42,21.44,21.42,21.43,13822.0,17.6478,17.6643,17.6478,17.6561,13822.0
2015-07-31 12:25:00,21.43,21.46,21.42,21.43,36982.0,17.6561,17.6808,17.6478,17.6561,36982.0
2015-07-31 12:30:00,21.43,21.43,21.42,21.43,12712.0,17.6561,17.6561,17.6478,17.6561,12712.0
2015-07-31 12:35:00,21.44,21.44,21.42,21.42,10558.0,17.6643,17.6643,17.6478,17.6478,10558.0
2015-07-31 12:40:00,21.42,21.43,21.42,21.43,8740.0,17.6478,17.6561,17.6478,17.6561,8740.0
2015-07-31 12:45:00,21.43,21.46,21.43,21.45,15048.0,17.6561,17.6808,17.6561,17.6725,15048.0
2015-07-31 12:50:00,21.45,21.46,21.44,21.46,5602.0,17.6725,17.6808,17.6643,17.6808,5602.0
2015-07-31 12:55:00,21.46,21.46,21.45,21.45,11696.0,17.6808,17.6808,17.6725,17.6725,11696.0
2015-07-31 13:00:00,21.44,21.46,21.44,21.45,17834.0,17.6643,17.6808,17.6643,17.6725,17834.0
2015-07-31 13:05:00,21.45,21.45,21.43,21.43,11988.0,17.6725,17.6725,17.6561,17.6561,11988.0
2015-07-31 13:10:00,21.43,21.43,21.41,21.43,13722.0,17.6561,17.6561,17.6396,17.6561,13722.0
2015-07-31 13:15:00,21.42,21.45,21.42,21.43,8764.0,17.6478,17.6725,17.6478,17.6561,8764.0
2015-07-31 13:20:00,21.43,21.43,21.42,21.43,15620.0,17.6561,17.6561,17.6478,17.6561,15620.0
2015-07-31 13:25:00,21.42,21.43,21.4,21.4,40306.0,17.6478,17.6561,17.6314,17.6314,40306.0
2015-07-31 13:30:00,21.41,21.42,21.4,21.42,19668.0,17.6396,17.6478,17.6314,17.6478,19668.0
2015-07-31 13:35:00,21.42,21.43,21.4,21.4,37624.0,17.6478,17.6561,17.6314,17.6314,37624.0
2015-07-31 13:40:00,21.41,21.41,21.39,21.4,74302.0,17.6396,17.6396,17.6231,17.6314,74302.0
2015-07-31 13:45:00,21.39,21.41,21.38,21.39,46546.0,17.6231,17.6396,17.6149,17.6231,46546.0
2015-07-31 13:50:00,21.39,21.4,21.38,21.4,19366.0,17.6231,17.6314,17.6149,17.6314,19366.0
2015-07-31 13:55:00,21.4,21.41,21.39,21.4,33906.0,17.6314,17.6396,17.6231,17.6314,33906.0
2015-07-31 14:00:00,21.41,21.43,21.41,21.42,18830.0,17.6396,17.6561,17.6396,17.6478,18830.0
2015-07-31 14:05:00,21.42,21.43,21.42,21.43,13996.0,17.6478,17.6561,17.6478,17.6561,13996.0
2015-07-31 14:10:00,21.43,21.43,21.41,21.43,23684.0,17.6561,17.6561,17.6396,17.6561,23684.0
2015-07-31 14:15:00,21.43,21.43,21.42,21.42,29742.0,17.6561,17.6561,17.6478,17.6478,29742.0
2015-07-31 14:20:00,21.42,21.43,21.4,21.41,82996.0,17.6478,17.6561,17.6314,17.6396,82996.0
2015-07-31 14:25:00,21.41,21.41,21.4,21.4,33150.0,17.6396,17.6396,17.6314,17.6314,33150.0
2015-07-31 14:30:00,21.4,21.43,21.39,21.41,47910.0,17.6314,17.6561,17.6231,17.6396,47910.0
2015-07-31 14:35:00,21.41,21.42,21.4,21.42,39898.0,17.6396,17.6478,17.6314,17.6478,39898.0
2015-07-31 14:40:00,21.43,21.43,21.42,21.43,21862.0,17.6561,17.6561,17.6478,17.6561,21862.0
2015-07-31 14:45:00,21.42,21.43,21.4,21.42,64122.0,17.6478,17.6561,17.6314,17.6478,64122.0
2015-07-31 14:50:00,21.42,21.43,21.41,21.43,9330.0,17.6478,17.6561,17.6396,17.6561,9330.0
2015-07-31 14:55:00,21.43,21.44,21.43,21.43,22474.0,17.6561,17.6643,17.6561,17.6561,22474.0
2015-07-31 15:00:00,21.43,21.44,21.41,21.42,31972.0,17.6561,17.6643,17.6396,17.6478,31972.0
2015-07-31 15:05:00,21.42,21.43,21.42,21.42,68970.0,17.6478,17.6561,17.6478,17.6478,68970.0
2015-07-31 15:10:00,21.42,21.43,21.42,21.42,56284.0,17.6478,17.6561,17.6478,17.6478,56284.0
2015-07-31 15:15:00,21.42,21.43,21.41,21.42,50490.0,17.6478,17.6561,17.6396,17.6478,50490.0
2015-07-31 15:20:00,21.42,21.42,21.39,21.4,36974.0,17.6478,17.6478,17.6231,17.6314,36974.0
2015-07-31 15:25:00,21.4,21.41,21.38,21.38,48584.0,17.6314,17.6396,17.6149,17.6149,48584.0
2015-07-31 15:30:00,21.39,21.41,21.39,21.39,60616.0,17.6231,17.6396,17.6231,17.6231,60616.0
2015-07-31 15:35:00,21.4,21.42,21.39,21.4,87470.0,17.6314,17.6478,17.6231,17.6314,87470.0
2015-07-31 15:40:00,21.4,21.42,21.39,21.42,57142.0,17.6314,17.6478,17.6231,17.6478,57142.0
2015-07-31 15:45:00,21.41,21.42,21.4,21.42,120642.0,17.6396,17.6478,17.6314,17.6478,120642.0
2015-07-31 15:50:00,21.42,21.42,21.4,21.41,231742.0,17.6478,17.6478,17.6314,17.6396,231742.0
2015-07-31 15:55:00,21.41,21.44,21.4,21.43,244124.0,17.6396,17.6643,17.6314,17.6561,244124.0
2015-08-03 09:30:00,21.1,21.4,21.0,21.35,150674.0,17.3842,17.6314,17.3018,17.5902,150674.0
2015-08-03 09:35:00,21.36,21.4,21.35,21.4,76196.0,17.5984,17.6314,17.5902,17.6314,76196.0
2015-08-03 09:40:00,21.4,21.42,21.23,21.23,132650.0,17.6314,17.6478,17.4913,17.4913,132650.0
2015-08-03 09:45:00,21.23,21.25,21.2,21.25,65546.0,17.4913,17.5078,17.4666,17.5078,65546.0
2015-08-03 09:50:00,21.24,21.32,21.24,21.31,43170.0,17.4995,17.5654,17.4995,17.5572,43170.0
2015-08-03 09:55:00,21.32,21.37,21.31,21.31,21966.0,17.5654,17.6066,17.5572,17.5572,21966.0
2015-08-03 10:00:00,21.32,21.34,21.29,21.31,31602.0,17.5654,17.5819,17.5407,17.5572,31602.0
2015-08-03 10:05:00,21.3,21.32,21.26,21.27,27292.0,17.549,17.5654,17.516,17.5242,27292.0
2015-08-03 10:10:00,21.28,21.37,21.27,21.37,28492.0,17.5325,17.6066,17.5242,17.6066,28492.0
2015-08-03 10:15:00,21.38,21.38,21.34,21.34,25050.0,17.6149,17.6149,17.5819,17.5819,25050.0
2015-08-03 10:20:00,21.35,21.37,21.34,21.35,24312.0,17.5902,17.6066,17.5819,17.5902,24312.0
2015-08-03 10:25:00,21.34,21.36,21.31,21.36,21594.0,17.5819,17.5984,17.5572,17.5984,21594.0
2015-08-03 10:30:00,21.35,21.37,21.32,21.35,44412.0,17.5902,17.6066,17.5654,17.5902,44412.0
2015-08-03 10:35:00,21.35,21.36,21.33,21.36,24104.0,17.5902,17.5984,17.5737,17.5984,24104.0
2015-08-03 10:40:00,21.35,21.37,21.33,21.35,31924.0,17.5902,17.6066,17.5737,17.5902,31924.0
2015-08-03 10:45:00,21.35,21.39,21.33,21.39,17476.0,17.5902,17.6231,17.5737,17.6231,17476.0
2015-08-03 10:50:00,21.4,21.4,21.37,21.38,15042.0,17.6314,17.6314,17.6066,17.6149,15042.0
2015-08-03 10:55:00,21.38,21.42,21.38,21.4,33836.0,17.6149,17.6478,17.6149,17.6314,33836.0
2015-08-03 11:00:00,21.41,21.42,21.39,21.39,31914.0,17.6396,17.6478,17.6231,17.6231,31914.0
2015-08-03 11:05:00,21.39,21.4,21.36,21.37,24100.0,17.6231,17.6314,17.5984,17.6066,24100.0
2015-08-03 11:10:00,21.36,21.39,21.36,21.38,21328.0,17.5984,17.6231,17.5984,17.6149,21328.0
2015-08-03 11:15:00,21.37,21.37,21.34,21.34,15018.0,17.6066,17.6066,17.5819,17.5819,15018.0
2015-08-03 11:20:00,21.35,21.36,21.34,21.34,22104.0,17.5902,17.5984,17.5819,17.5819,22104.0
2015-08-03 11:25:00,21.35,21.35,21.33,21.35,112606.0,17.5902,17.5902,17.5737,17.5902,112606.0
2015-08-03 11:30:00,21.34,21.37,21.34,21.36,24200.0,17.5819,17.6066,17.5819,17.5984,24200.0
2015-08-03 11:35:00,21.37,21.37,21.35,21.36,24988.0,17.6066,17.6066,17.5902,17.5984,24988.0
2015-08-03 11:40:00,21.36,21.39,21.35,21.39,20834.0,17.5984,17.6231,17.5902,17.6231,20834.0
2015-08-03 11:45:00,21.39,21.39,21.32,21.34,37170.0,17.6231,17.6231,17.5654,17.5819,37170.0
2015-08-03 11:50:00,21.34,21.35,21.33,21.34,24600.0,17.5819,17.5902,17.5737,17.5819,24600.0
2015-08-03 11:55:00,21.34,21.36,21.34,21.35,14876.0,17.5819,17.5984,17.5819,17.5902,14876.0
2015-08-03 12:00:00,21.35,21.36,21.33,21.34,26630.0,17.5902,17.5984,17.5737,17.5819,26630.0
2015-08-03 12:05:00,21.34,21.34,21.32,21.32,21366.0,17.5819,17.5819,17.5654,17.5654,21366.0
2015-08-03 12:10:00,21.33,21.36,21.32,21.34,22600.0,17.5737,17.5984,17.5654,17.5819,22600.0
2015-08-03 12:15:00,21.33,21.35,21.32,21.34,38834.0,17.5737,17.5902,17.5654,17.5819,38834.0
2015-08-03 12:20:00,21.34,21.36,21.34,21.34,21590.0,17.5819,17.5984,17.5819,17.5819,21590.0
2015-08-03 12:25:00,21.34,21.36,21.34,21.35,73772.0,17.5819,17.5984,17.5819,17.5902,73772.0
2015-08-03 12:30:00,21.34,21.35,21.31,21.31,34312.0,17.5819,17.5902,17.5572,17.5572,34312.0
2015-08-03 12:35:00,21.31,21.31,21.26,21.27,26520.0,17.5572,17.5572,17.516,17.5242,26520.0
2015-08-03 12:40:00,21.27,21.29,21.27,21.28,23288.0,17.5242,17.5407,17.5242,17.5325,23288.0
2015-08-03 12:45:00,21.28,21.28,21.25,21.26,28138.0,17.5325,17.5325,17.5078,17.516,28138.0
2015-08-03 12:50:00,21.25,21.27,21.25,21.26,14670.0,17.5078,17.5242,17.5078,17.516,14670.0
2015-08-03 12:55:00,21.25,21.27,21.25,21.25,32896.0,17.5078,17.5242,17.5078,17.5078,32896.0
2015-08-03 13:00:00,21.25,21.28,21.24,21.24,41128.0,17.5078,17.5325,17.4995,17.4995,41128.0
2015-08-03 13:05:00,21.24,21.25,21.18,21.18,33834.0,17.4995,17.5078,17.4501,17.4501,33834.0
2015-08-03 13:10:00,21.18,21.25,21.18,21.23,55096.0,17.4501,17.5078,17.4501,17.4913,55096.0
2015-08-03 13:15:00,21.23,21.26,21.23,21.25,58986.0,17.4913,17.516,17.4913,17.5078,58986.0
2015-08-03 13:20:00,21.25,21.3,21.25,21.29,39094.0,17.5078,17.549,17.5078,17.5407,39094.0
2015-08-03 13:25:00,21.29,21.3,21.27,21.3,22208.0,17.5407,17.549,17.5242,17.549,22208.0
2015-08-03 13:30:00,21.3,21.31,21.27,21.28,36258.0,17.549,17.5572,17.5242,17.5325,36258.0
2015-08-03 13:35:00,21.28,21.28,21.24,21.24,38802.0,17.5325,17.5325,17.4995,17.4995,38802.0
2015-08-03 13:40:00,21.24,21.29,21.24,21.29,48410.0,17.4995,17.5407,17.4995,17.5407,48410.0
2015-08-03 13:45:00,21.3,21.34,21.29,21.34,50934.0,17.549,17.5819,17.5407,17.5819,50934.0
2015-08-03 13:50:00,21.34,21.35,21.33,21.33,19574.0,17.5819,17.5902,17.5737,17.5737,19574.0
2015-08-03 13:55:00,21.34,21.35,21.32,21.32,28960.0,17.5819,17.5902,17.5654,17.5654,28960.0
2015-08-03 14:00:00,21.32,21.36,21.31,21.34,92658.0,17.5654,17.5984,17.5572,17.5819,92658.0
2015-08-03 14:05:00,21.34,21.37,21.33,21.34,53338.0,17.5819,17.6066,17.5737,17.5819,53338.0
2015-08-03 14:10:00,21.34,21.34,21.32,21.34,24838.0,17.5819,17.5819,17.5654,17.5819,24838.0
2015-08-03 14:15:00,21.34,21.35,21.33,21.34,45866.0,17.5819,17.5902,17.5737,17.5819,45866.0
2015-08-03 14:20:00,21.34,21.36,21.33,21.36,36880.0,17.5819,17.5984,17.5737,17.5984,36880.0
2015-08-03 14:25:00,21.35,21.4,21.35,21.4,43194.0,17.5902,17.6314,17.5902,17.6314,43194.0
2015-08-03 14:30:00,21.4,21.42,21.39,21.42,104234.0,17.6314,17.6478,17.6231,17.6478,104234.0
2015-08-03 14:35:00,21.41,21.42,21.4,21.42,82998.0,17.6396,17.6478,17.6314,17.6478,82998.0
2015-08-03 14:40:00,21.41,21.42,21.39,21.41,20468.0,17.6396,17.6478,17.6231,17.6396,20468.0
2015-08-03 14:45:00,21.41,21.42,21.38,21.4,36510.0,17.6396,17.6478,17.6149,17.6314,36510.0
2015-08-03 14:50:00,21.4,21.41,21.39,21.39,21128.0,17.6314,17.6396,17.6231,17.6231,21128.0
2015-08-03 14:55:00,21.4,21.41,21.38,21.39,40138.0,17.6314,17.6396,17.6149,17.6231,40138.0
2015-08-03 15:00:00,21.39,21.4,21.38,21.39,37160.0,17.6231,17.6314,17.6149,17.6231,37160.0
2015-08-03 15:05:00,21.4,21.41,21.36,21.39,49854.0,17.6314,17.6396,17.5984,17.6231,49854.0
2015-08-03 15:10:00,21.4,21.41,21.38,21.4,46248.0,17.6314,17.6396,17.6149,17.6314,46248.0
2015-08-03 15:15:00,21.4,21.4,21.36,21.36,54100.0,17.6314,17.6314,17.5984,17.5984,54100.0
2015-08-03 15:20:00,21.36,21.36,21.35,21.36,41656.0,17.5984,17.5984,17.5902,17.5984,41656.0
2015-08-03 15:25:00,21.36,21.38,21.34,21.34,85000.0,17.5984,17.6149,17.5819,17.5819,85000.0
2015-08-03 15:30:00,21.35,21.36,21.31,21.34,116820.0,17.5902,17.5984,17.5572,17.5819,116820.0
2015-08-03 15:35:00,21.34,21.36,21.32,21.36,86182.0,17.5819,17.5984,17.5654,17.5984,86182.0
2015-08-03 15:40:00,21.36,21.4,21.36,21.39,91570.0,17.5984,17.6314,17.5984,17.6231,91570.0
2015-08-03 15:45:00,21.39,21.41,21.36,21.37,120082.0,17.6231,17.6396,17.5984,17.6066,120082.0
2015-08-03 15:50:00,21.36,21.39,21.36,21.38,122322.0,17.5984,17.6231,17.5984,17.6149,122322.0
2015-08-03 15:55:00,21.38,21.41,21.38,21.39,273556.0,17.6149,17.6396,17.6149,17.6231,273556.0
2015-08-04 09:30:00,21.05,21.25,21.03,21.17,398876.0,17.343,17.5078,17.3265,17.4419,398876.0
2015-08-04 09:35:00,21.18,21.33,21.15,21.15,313732.0,17.4501,17.5737,17.4254,17.4254,313732.0
2015-08-04 09:40:00,21.15,21.2,21.04,21.05,427638.0,17.4254,17.4666,17.3348,17.343,427638.0
2015-08-04 09:45:00,21.05,21.1,20.8,21.06,492074.0,17.343,17.3842,17.137,17.3512,492074.0
2015-08-04 09:50:00,21.07,21.08,20.89,20.9,163402.0,17.3595,17.3677,17.2112,17.2194,163402.0
2015-08-04 09:55:00,20.9,21.01,20.82,20.91,278760.0,17.2194,17.31,17.1535,17.2276,278760.0
2015-08-04 10:00:00,20.91,20.93,20.89,20.89,172530.0,17.2276,17.2441,17.2112,17.2112,172530.0
2015-08-04 10:05:00,20.89,20.98,20.89,20.96,278166.0,17.2112,17.2853,17.2112,17.2688,278166.0
2015-08-04 10:10:00,20.96,21.0,20.93,20.95,174358.0,17.2688,17.3018,17.2441,17.2606,174358.0
2015-08-04 10:15:00,20.95,21.02,20.89,21.0,130756.0,17.2606,17.3183,17.2112,17.3018,130756.0
2015-08-04 10:20:00,21.0,21.03,20.89,20.89,268254.0,17.3018,17.3265,17.2112,17.2112,268254.0
2015-08-04 10:25:00,20.89,20.89,20.72,20.76,267320.0,17.2112,17.2112,17.0711,17.1041,267320.0
2015-08-04 10:30:00,20.76,20.92,20.75,20.9,285422.0,17.1041,17.2359,17.0958,17.2194,285422.0
2015-08-04 10:35:00,20.89,20.89,20.78,20.8,123116.0,17.2112,17.2112,17.1205,17.137,123116.0
2015-08-04 10:40:00,20.8,20.9,20.8,20.89,137930.0,17.137,17.2194,17.137,17.2112,137930.0
2015-08-04 10:45:00,20.89,20.94,20.86,20.9,140050.0,17.2112,17.2524,17.1864,17.2194,140050.0
2015-08-04 10:50:00,20.9,20.9,20.87,20.88,195774.0,17.2194,17.2194,17.1947,17.2029,195774.0
2015-08-04 10:55:00,20.88,20.88,20.81,20.86,154668.0,17.2029,17.2029,17.1453,17.1864,154668.0
2015-08-04 11:00:00,20.86,20.93,20.85,20.86,95658.0,17.1864,17.2441,17.1782,17.1864,95658.0
2015-08-04 11:05:00,20.88,20.98,20.88,20.95,167650.0,17.2029,17.2853,17.2029,17.2606,167650.0
2015-08-04 11:10:00,20.94,21.02,20.94,21.02,208138.0,17.2524,17.3183,17.2524,17.3183,208138.0
2015-08-04 11:15:00,21.0,21.03,20.97,21.0,90250.0,17.3018,17.3265,17.2771,17.3018,90250.0
2015-08-04 11:20:00,20.99,20.99,20.92,20.92,66676.0,17.2936,17.2936,17.2359,17.2359,66676.0
2015-08-04 11:25:00,20.92,20.99,20.9,20.99,63832.0,17.2359,17.2936,17.2194,17.2936,63832.0
2015-08-04 11:30:00,20.98,21.0,20.96,20.96,97760.0,17.2853,17.3018,17.2688,17.2688,97760.0
2015-08-04 11:35:00,20.96,21.0,20.96,20.97,120274.0,17.2688,17.3018,17.2688,17.2771,120274.0
2015-08-04 11:40:00,20.97,21.02,20.97,21.0,76920.0,17.2771,17.3183,17.2771,17.3018,76920.0
2015-08-04 11:45:00,21.0,21.02,21.0,21.02,78116.0,17.3018,17.3183,17.3018,17.3183,78116.0
2015-08-04 11:50:00,21.02,21.02,20.99,21.02,69444.0,17.3183,17.3183,17.2936,17.3183,69444.0
2015-08-04 11:55:00,21.02,21.05,21.02,21.04,62834.0,17.3183,17.343,17.3183,17.3348,62834.0
2015-08-04 12:00:00,21.05,21.13,21.05,21.11,90354.0,17.343,17.4089,17.343,17.3924,90354.0
2015-08-04 12:05:00,21.11,21.12,21.09,21.11,86410.0,17.3924,17.4007,17.3759,17.3924,86410.0
2015-08-04 12:10:00,21.11,21.11,21.04,21.04,183602.0,17.3924,17.3924,17.3348,17.3348,183602.0
2015-08-04 12:15:00,21.04,21.04,21.0,21.0,38570.0,17.3348,17.3348,17.3018,17.3018,38570.0
2015-08-04 12:20:00,21.0,21.02,21.0,21.0,34036.0,17.3018,17.3183,17.3018,17.3018,34036.0
2015-08-04 12:25:00,21.01,21.01,21.0,21.0,27200.0,17.31,17.31,17.3018,17.3018,27200.0
2015-08-04 12:30:00,21.0,21.1,21.0,21.05,224362.0,17.3018,17.3842,17.3018,17.343,224362.0
2015-08-04 12:35:00,21.05,21.08,21.05,21.07,73220.0,17.343,17.3677,17.343,17.3595,73220.0
2015-08-04 12:40:00,21.07,21.11,21.06,21.07,75774.0,17.3595,17.3924,17.3512,17.3595,75774.0
2015-08-04 12:45:00,21.06,21.11,21.06,21.08,77274.0,17.3512,17.3924,17.3512,17.3677,77274.0
2015-08-04 12:50:00,21.07,21.1,21.06,21.08,46566.0,17.3595,17.3842,17.3512,17.3677,46566.0
2015-08-04 12:55:00,21.08,21.08,21.06,21.07,28170.0,17.3677,17.3677,17.3512,17.3595,28170.0
2015-08-04 13:00:00,21.06,21.1,21.05,21.06,63730.0,17.3512,17.3842,17.343,17.3512,63730.0
2015-08-04 13:05:00,21.06,21.1,21.03,21.04,64794.0,17.3512,17.3842,17.3265,17.3348,64794.0
2015-08-04 13:10:00,21.04,21.07,21.03,21.03,46028.0,17.3348,17.3595,17.3265,17.3265,46028.0
2015-08-04 13:15:00,21.03,21.1,21.03,21.07,78562.0,17.3265,17.3842,17.3265,17.3595,78562.0
2015-08-04 13:20:00,21.08,21.12,21.06,21.12,48374.0,17.3677,17.4007,17.3512,17.4007,48374.0
2015-08-04 13:25:00,21.13,21.14,21.04,21.05,101248.0,17.4089,17.4171,17.3348,17.343,101248.0
2015-08-04 13:30:00,21.05,21.07,21.04,21.06,55390.0,17.343,17.3595,17.3348,17.3512,55390.0
2015-08-04 13:35:00,21.06,21.06,21.03,21.03,42644.0,17.3512,17.3512,17.3265,17.3265,42644.0
2015-08-04 13:40:00,21.02,21.06,21.0,21.06,103168.0,17.3183,17.3512,17.3018,17.3512,103168.0
2015-08-04 13:45:00,21.06,21.16,21.06,21.15,218780.0,17.3512,17.4336,17.3512,17.4254,218780.0
2015-08-04 13:50:00,21.15,21.16,21.12,21.14,78152.0,17.4254,17.4336,17.4007,17.4171,78152.0
2015-08-04 13:55:00,21.13,21.14,21.04,21.08,162446.0,17.4089,17.4171,17.3348,17.3677,162446.0
2015-08-04 14:00:00,21.08,21.15,21.08,21.13,107854.0,17.3677,17.4254,17.3677,17.4089,107854.0
2015-08-04 14:05:00,21.11,21.12,21.09,21.1,64972.0,17.3924,17.4007,17.3759,17.3842,64972.0
2015-08-04 14:10:00,21.1,21.11,21.05,21.07,202296.0,17.3842,17.3924,17.343,17.3595,202296.0
2015-08-04 14:15:00,21.07,21.07,21.01,21.05,221914.0,17.3595,17.3595,17.31,17.343,221914.0
2015-08-04 14:20:00,21.06,21.08,21.04,21.05,68376.0,17.3512,17.3677,17.3348,17.343,68376.0
2015-08-04 14:25:00,21.05,21.08,21.04,21.04,107504.0,17.343,17.3677,17.3348,17.3348,107504.0
2015-08-04 14:30:00,21.04,21.07,21.03,21.05,96480.0,17.3348,17.3595,17.3265,17.343,96480.0
2015-08-04 14:35:00,21.05,21.07,21.05,21.05,66938.0,17.343,17.3595,17.343,17.343,66938.0
2015-08-04 14:40:00,21.06,21.13,21.05,21.11,102818.0,17.3512,17.4089,17.343,17.3924,102818.0
2015-08-04 14:45:00,21.11,21.11,21.08,21.1,53774.0,17.3924,17.3924,17.3677,17.3842,53774.0
2015-08-04 14:50:00,21.11,21.15,21.1,21.11,79806.0,17.3924,17.4254,17.3842,17.3924,79806.0
2015-08-04 14:55:00,21.11,21.15,21.1,21.13,92270.0,17.3924,17.4254,17.3842,17.4089,92270.0
2015-08-04 15:00:00,21.13,21.17,21.13,21.17,96190.0,17.4089,17.4419,17.4089,17.4419,96190.0
2015-08-04 15:05:00,21.16,21.22,21.16,21.21,121446.0,17.4336,17.4831,17.4336,17.4748,121446.0
2015-08-04 15:10:00,21.21,21.22,21.18,21.22,90242.0,17.4748,17.4831,17.4501,17.4831,90242.0
2015-08-04 15:15:00,21.22,21.25,21.2,21.25,114988.0,17.4831,17.5078,17.4666,17.5078,114988.0
2015-08-04 15:20:00,21.25,21.25,21.25,21.25,258202.0,17.5078,17.5078,17.5078,17.5078,258202.0
2015-08-04 15:25:00,21.25,21.32,21.25,21.28,161566.0,17.5078,17.5654,17.5078,17.5325,161566.0
2015-08-04 15:30:00,21.29,21.34,21.28,21.31,161240.0,17.5407,17.5819,17.5325,17.5572,161240.0
2015-08-04 15:35:00,21.3,21.39,21.3,21.32,245646.0,17.549,17.6231,17.549,17.5654,245646.0
2015-08-04 15:40:00,21.32,21.32,21.27,21.32,159332.0,17.5654,17.5654,17.5242,17.5654,159332.0
2015-08-04 15:45:00,21.32,21.34,21.25,21.27,204548.0,17.5654,17.5819,17.5078,17.5242,204548.0
2015-08-04 15:50:00,21.27,21.38,21.27,21.38,486660.0,17.5242,17.6149,17.5242,17.6149,486660.0
2015-08-04 15:55:00,21.38,21.4,21.34,21.4,804598.0,17.6149,17.6314,17.5819,17.6314,804598.0
2015-08-05 09:30:00,21.57,21.65,21.54,21.55,224308.0,17.7714,17.8373,17.7467,17.7549,224308.0
2015-08-05 09:35:00,21.54,21.69,21.54,21.61,177420.0,17.7467,17.8703,17.7467,17.8044,177420.0
2015-08-05 09:40:00,21.61,21.67,21.55,21.59,120614.0,17.8044,17.8538,17.7549,17.7879,120614.0
2015-08-05 09:45:00,21.59,21.66,21.59,21.65,89648.0,17.7879,17.8456,17.7879,17.8373,89648.0
2015-08-05 09:50:00,21.66,21.73,21.66,21.72,284266.0,17.8456,17.9032,17.8456,17.895,284266.0
2015-08-05 09:55:00,21.73,21.77,21.7,21.77,81566.0,17.9032,17.9362,17.8785,17.9362,81566.0
2015-08-05 10:00:00,21.77,21.78,21.7,21.76,71432.0,17.9362,17.9444,17.8785,17.928,71432.0
2015-08-05 10:05:00,21.77,21.79,21.77,21.78,78572.0,17.9362,17.9527,17.9362,17.9444,78572.0
2015-08-05 10:10:00,21.79,21.89,21.79,21.87,132584.0,17.9527,18.0351,17.9527,18.0186,132584.0
2015-08-05 10:15:00,21.88,21.88,21.79,21.79,67956.0,18.0268,18.0268,17.9527,17.9527,67956.0
2015-08-05 10:20:00,21.79,21.8,21.75,21.75,49002.0,17.9527,17.9609,17.9197,17.9197,49002.0
2015-08-05 10:25:00,21.75,21.8,21.75,21.79,46518.0,17.9197,17.9609,17.9197,17.9527,46518.0
2015-08-05 10:30:00,21.79,21.89,21.78,21.89,101698.0,17.9527,18.0351,17.9444,18.0351,101698.0
2015-08-05 10:35:00,21.89,21.9,21.86,21.88,121390.0,18.0351,18.0433,18.0103,18.0268,121390.0
2015-08-05 10:40:00,21.88,21.9,21.87,21.88,94304.0,18.0268,18.0433,18.0186,18.0268,94304.0
2015-08-05 10:45:00,21.88,21.9,21.87,21.88,90322.0,18.0268,18.0433,18.0186,18.0268,90322.0
2015-08-05 10:50:00,21.88,21.9,21.88,21.9,60966.0,18.0268,18.0433,18.0268,18.0433,60966.0
2015-08-05 10:55:00,21.9,21.9,21.81,21.81,111456.0,18.0433,18.0433,17.9692,17.9692,111456.0
2015-08-05 11:00:00,21.81,21.83,21.79,21.81,68048.0,17.9692,17.9856,17.9527,17.9692,68048.0
2015-08-05 11:05:00,21.81,21.82,21.79,21.82,101370.0,17.9692,17.9774,17.9527,17.9774,101370.0
2015-08-05 11:10:00,21.82,21.82,21.79,21.8,65476.0,17.9774,17.9774,17.9527,17.9609,65476.0
2015-08-05 11:15:00,21.8,21.82,21.79,21.8,71526.0,17.9609,17.9774,17.9527,17.9609,71526.0
2015-08-05 11:20:00,21.8,21.85,21.8,21.85,41548.0,17.9609,18.0021,17.9609,18.0021,41548.0
2015-08-05 11:25:00,21.84,21.84,21.83,21.83,63614.0,17.9939,17.9939,17.9856,17.9856,63614.0
2015-08-05 11:30:00,21.84,21.86,21.83,21.85,61548.0,17.9939,18.0103,17.9856,18.0021,61548.0
2015-08-05 11:35:00,21.85,21.89,21.83,21.85,59462.0,18.0021,18.0351,17.9856,18.0021,59462.0
2015-08-05 11:40:00,21.84,21.86,21.81,21.83,38844.0,17.9939,18.0103,17.9692,17.9856,38844.0
2015-08-05 11:45:00,21.82,21.83,21.8,21.8,51878.0,17.9774,17.9856,17.9609,17.9609,51878.0
2015-08-05 11:50:00,21.8,21.81,21.79,21.8,88976.0,17.9609,17.9692,17.9527,17.9609,88976.0
2015-08-05 11:55:00,21.8,21.81,21.79,21.8,102878.0,17.9609,17.9692,17.9527,17.9609,102878.0
2015-08-05 12:00:00,21.8,21.82,21.79,21.79,71608.0,17.9609,17.9774,17.9527,17.9527,71608.0
2015-08-05 12:05:00,21.79,21.81,21.76,21.79,52990.0,17.9527,17.9692,17.928,17.9527,52990.0
2015-08-05 12:10:00,21.79,21.81,21.79,21.81,45446.0,17.9527,17.9692,17.9527,17.9692,45446.0
2015-08-05 12:15:00,21.81,21.81,21.8,21.8,67016.0,17.9692,17.9692,17.9609,17.9609,67016.0
2015-08-05 12:20:00,21.8,21.81,21.75,21.75,38262.0,17.9609,17.9692,17.9197,17.9197,38262.0
2015-08-05 12:25:00,21.75,21.78,21.73,21.75,82842.0,17.9197,17.9444,17.9032,17.9197,82842.0
2015-08-05 12:30:00,21.75,21.77,21.74,21.76,84882.0,17.9197,17.9362,17.9115,17.928,84882.0
2015-08-05 12:35:00,21.76,21.79,21.75,21.77,48472.0,17.928,17.9527,17.9197,17.9362,48472.0
2015-08-05 12:40:00,21.77,21.81,21.75,21.81,50574.0,17.9362,17.9692,17.9197,17.9692,50574.0
2015-08-05 12:45:00,21.81,21.81,21.79,21.8,34142.0,17.9692,17.9692,17.9527,17.9609,34142.0
2015-08-05 12:50:00,21.81,21.81,21.79,21.79,21488.0,17.9692,17.9692,17.9527,17.9527,21488.0
2015-08-05 12:55:00,21.8,21.84,21.8,21.84,62604.0,17.9609,17.9939,17.9609,17.9939,62604.0
2015-08-05 13:00:00,21.84,21.85,21.8,21.8,50660.0,17.9939,18.0021,17.9609,17.9609,50660.0
2015-08-05 13:05:00,21.8,21.83,21.8,21.83,44022.0,17.9609,17.9856,17.9609,17.9856,44022.0
2015-08-05 13:10:00,21.83,21.84,21.82,21.83,44446.0,17.9856,17.9939,17.9774,17.9856,44446.0
2015-08-05 13:15:00,21.83,21.84,21.8,21.82,46548.0,17.9856,17.9939,17.9609,17.9774,46548.0
2015-08-05 13:20:00,21.82,21.85,21.81,21.85,161122.0,17.9774,18.0021,17.9692,18.0021,161122.0
2015-08-05 13:25:00,21.85,21.87,21.84,21.87,81804.0,18.0021,18.0186,17.9939,18.0186,81804.0
2015-08-05 13:30:00,21.87,21.88,21.84,21.88,75790.0,18.0186,18.0268,17.9939,18.0268,75790.0
2015-08-05 13:35:00,21.88,21.93,21.88,21.92,114672.0,18.0268,18.068,18.0268,18.0598,114672.0
2015-08-05 13:40:00,21.91,21.97,21.9,21.97,61126.0,18.0515,18.101,18.0433,18.101,61126.0
2015-08-05 13:45:00,21.97,22.02,21.97,22.0,133014.0,18.101,18.1422,18.101,18.1257,133014.0
2015-08-05 13:50:00,22.0,22.0,21.94,21.95,158128.0,18.1257,18.1257,18.0763,18.0845,158128.0
2015-08-05 13:55:00,21.94,21.96,21.93,21.93,60958.0,18.0763,18.0927,18.068,18.068,60958.0
2015-08-05 14:00:00,21.93,21.98,21.93,21.98,81414.0,18.068,18.1092,18.068,18.1092,81414.0
2015-08-05 14:05:00,21.98,22.0,21.97,22.0,106548.0,18.1092,18.1257,18.101,18.1257,106548.0
2015-08-05 14:10:00,22.0,22.0,21.98,21.98,40852.0,18.1257,18.1257,18.1092,18.1092,40852.0
2015-08-05 14:15:00,21.98,22.0,21.97,22.0,55552.0,18.1092,18.1257,18.101,18.1257,55552.0
2015-08-05 14:20:00,22.0,22.01,21.99,22.0,69464.0,18.1257,18.1339,18.1175,18.1257,69464.0
2015-08-05 14:25:00,22.01,22.04,22.01,22.04,42092.0,18.1339,18.1586,18.1339,18.1586,42092.0
2015-08-05 14:30:00,22.03,22.04,22.02,22.04,76446.0,18.1504,18.1586,18.1422,18.1586,76446.0
2015-08-05 14:35:00,22.03,22.08,22.03,22.06,110012.0,18.1504,18.1916,18.1504,18.1751,110012.0
2015-08-05 14:40:00,22.06,22.07,22.04,22.06,134882.0,18.1751,18.1834,18.1586,18.1751,134882.0
2015-08-05 14:45:00,22.06,22.09,22.05,22.07,84040.0,18.1751,18.1998,18.1669,18.1834,84040.0
2015-08-05 14:50:00,22.07,22.07,22.05,22.05,92878.0,18.1834,18.1834,18.1669,18.1669,92878.0
2015-08-05 14:55:00,22.05,22.05,21.97,21.98,70308.0,18.1669,18.1669,18.101,18.1092,70308.0
2015-08-05 15:00:00,21.98,22.0,21.96,21.98,88754.0,18.1092,18.1257,18.0927,18.1092,88754.0
2015-08-05 15:05:00,21.98,22.0,21.97,22.0,71050.0,18.1092,18.1257,18.101,18.1257,71050.0
2015-08-05 15:10:00,22.01,22.05,22.01,22.04,116658.0,18.1339,18.1669,18.1339,18.1586,116658.0
2015-08-05 15:15:00,22.04,22.05,22.0,22.0,81862.0,18.1586,18.1669,18.1257,18.1257,81862.0
2015-08-05 15:20:00,22.0,22.04,21.99,22.04,115936.0,18.1257,18.1586,18.1175,18.1586,115936.0
2015-08-05 15:25:00,22.04,22.05,22.0,22.02,80656.0,18.1586,18.1669,18.1257,18.1422,80656.0
2015-08-05 15:30:00,22.03,22.03,21.95,21.95,96432.0,18.1504,18.1504,18.0845,18.0845,96432.0
2015-08-05 15:35:00,21.95,21.96,21.9,21.9,155060.0,18.0845,18.0927,18.0433,18.0433,155060.0
2015-08-05 15:40:00,21.9,21.93,21.9,21.92,154354.0,18.0433,18.068,18.0433,18.0598,154354.0
2015-08-05 15:45:00,21.92,21.93,21.88,21.88,339780.0,18.0598,18.068,18.0268,18.0268,339780.0
2015-08-05 15:50:00,21.88,21.9,21.87,21.89,278282.0,18.0268,18.0433,18.0186,18.0351,278282.0
2015-08-05 15:55:00,21.89,21.93,21.86,21.91,384716.0,18.0351,18.068,18.0103,18.0515,384716.0
2015-08-06 09:30:00,21.93,21.93,21.75,21.79,106162.0,18.068,18.068,17.9197,17.9527,106162.0
2015-08-06 09:35:00,21.79,21.8,21.72,21.73,136208.0,17.9527,17.9609,17.895,17.9032,136208.0
2015-08-06 09:40:00,21.72,21.72,21.64,21.65,101286.0,17.895,17.895,17.8291,17.8373,101286.0
2015-08-06 09:45:00,21.64,21.66,21.61,21.61,61102.0,17.8291,17.8456,17.8044,17.8044,61102.0
2015-08-06 09:50:00,21.61,21.61,21.56,21.56,150878.0,17.8044,17.8044,17.7632,17.7632,150878.0
2015-08-06 09:55:00,21.56,21.63,21.55,21.61,62318.0,17.7632,17.8208,17.7549,17.8044,62318.0
2015-08-06 10:00:00,21.61,21.61,21.52,21.56,69048.0,17.8044,17.8044,17.7302,17.7632,69048.0
2015-08-06 10:05:00,21.56,21.62,21.56,21.61,28344.0,17.7632,17.8126,17.7632,17.8044,28344.0
2015-08-06 10:10:00,21.62,21.68,21.62,21.68,49444.0,17.8126,17.862,17.8126,17.862,49444.0
2015-08-06 10:15:00,21.68,21.68,21.65,21.66,46928.0,17.862,17.862,17.8373,17.8456,46928.0
2015-08-06 10:20:00,21.66,21.66,21.64,21.65,38578.0,17.8456,17.8456,17.8291,17.8373,38578.0
2015-08-06 10:25:00,21.65,21.68,21.64,21.66,60826.0,17.8373,17.862,17.8291,17.8456,60826.0
2015-08-06 10:30:00,21.67,21.75,21.66,21.72,66128.0,17.8538,17.9197,17.8456,17.895,66128.0
2015-08-06 10:35:00,21.72,21.73,21.68,21.69,79242.0,17.895,17.9032,17.862,17.8703,79242.0
2015-08-06 10:40:00,21.69,21.74,21.68,21.73,57218.0,17.8703,17.9115,17.862,17.9032,57218.0
2015-08-06 10:45:00,21.73,21.77,21.73,21.77,39020.0,17.9032,17.9362,17.9032,17.9362,39020.0
2015-08-06 10:50:00,21.77,21.77,21.75,21.75,46000.0,17.9362,17.9362,17.9197,17.9197,46000.0
2015-08-06 10:55:00,21.75,21.75,21.7,21.7,40010.0,17.9197,17.9197,17.8785,17.8785,40010.0
2015-08-06 11:00:00,21.69,21.7,21.68,21.7,43562.0,17.8703,17.8785,17.862,17.8785,43562.0
2015-08-06 11:05:00,21.69,21.7,21.65,21.65,72850.0,17.8703,17.8785,17.8373,17.8373,72850.0
2015-08-06 11:10:00,21.65,21.66,21.59,21.61,57914.0,17.8373,17.8456,17.7879,17.8044,57914.0
2015-08-06 11:15:00,21.61,21.66,21.61,21.64,55924.0,17.8044,17.8456,17.8044,17.8291,55924.0
2015-08-06 11:20:00,21.63,21.66,21.63,21.66,29720.0,17.8208,17.8456,17.8208,17.8456,29720.0
2015-08-06 11:25:00,21.65,21.65,21.58,21.58,51282.0,17.8373,17.8373,17.7797,17.7797,51282.0
2015-08-06 11:30:00,21.57,21.57,21.54,21.55,42134.0,17.7714,17.7714,17.7467,17.7549,42134.0
2015-08-06 11:35:00,21.55,21.57,21.53,21.56,35128.0,17.7549,17.7714,17.7385,17.7632,35128.0
2015-08-06 11:40:00,21.55,21.57,21.54,21.56,38048.0,17.7549,17.7714,17.7467,17.7632,38048.0
2015-08-06 11:45:00,21.55,21.59,21.55,21.58,23666.0,17.7549,17.7879,17.7549,17.7797,23666.0
2015-08-06 11:50:00,21.58,21.58,21.56,21.58,28800.0,17.7797,17.7797,17.7632,17.7797,28800.0
2015-08-06 11:55:00,21.57,21.57,21.5,21.5,36270.0,17.7714,17.7714,17.7137,17.7137,36270.0
2015-08-06 12:00:00,21.5,21.54,21.5,21.54,53678.0,17.7137,17.7467,17.7137,17.7467,53678.0
2015-08-06 12:05:00,21.54,21.57,21.54,21.57,73062.0,17.7467,17.7714,17.7467,17.7714,73062.0
2015-08-06 12:10:00,21.56,21.57,21.52,21.53,73156.0,17.7632,17.7714,17.7302,17.7385,73156.0
2015-08-06 12:15:00,21.53,21.54,21.52,21.52,50352.0,17.7385,17.7467,17.7302,17.7302,50352.0
2015-08-06 12:20:00,21.52,21.54,21.51,21.54,36200.0,17.7302,17.7467,17.722,17.7467,36200.0
2015-08-06 12:25:00,21.55,21.57,21.55,21.55,30470.0,17.7549,17.7714,17.7549,17.7549,30470.0
2015-08-06 12:30:00,21.56,21.57,21.52,21.52,26008.0,17.7632,17.7714,17.7302,17.7302,26008.0
2015-08-06 12:35:00,21.52,21.52,21.5,21.52,33804.0,17.7302,17.7302,17.7137,17.7302,33804.0
2015-08-06 12:40:00,21.51,21.55,21.5,21.51,41684.0,17.722,17.7549,17.7137,17.722,41684.0
2015-08-06 12:45:00,21.51,21.55,21.5,21.54,79458.0,17.722,17.7549,17.7137,17.7467,79458.0
2015-08-06 12:50:00,21.54,21.58,21.5,21.55,131880.0,17.7467,17.7797,17.7137,17.7549,131880.0
2015-08-06 12:55:00,21.54,21.56,21.47,21.49,94952.0,17.7467,17.7632,17.689,17.7055,94952.0
2015-08-06 13:00:00,21.49,21.49,21.44,21.46,35482.0,17.7055,17.7055,17.6643,17.6808,35482.0
2015-08-06 13:05:00,21.46,21.5,21.46,21.48,47952.0,17.6808,17.7137,17.6808,17.6973,47952.0
2015-08-06 13:10:00,21.48,21.52,21.47,21.52,35460.0,17.6973,17.7302,17.689,17.7302,35460.0
2015-08-06 13:15:00,21.52,21.57,21.5,21.56,25404.0,17.7302,17.7714,17.7137,17.7632,25404.0
2015-08-06 13:20:00,21.56,21.6,21.56,21.59,42368.0,17.7632,17.7961,17.7632,17.7879,42368.0
2015-08-06 13:25:00,21.59,21.63,21.59,21.63,41990.0,17.7879,17.8208,17.7879,17.8208,41990.0
2015-08-06 13:30:00,21.63,21.63,21.59,21.59,35632.0,17.8208,17.8208,17.7879,17.7879,35632.0
2015-08-06 13:35:00,21.59,21.63,21.59,21.6,30334.0,17.7879,17.8208,17.7879,17.7961,30334.0
2015-08-06 13:40:00,21.6,21.63,21.59,21.63,26520.0,17.7961,17.8208,17.7879,17.8208,26520.0
2015-08-06 13:45:00,21.63,21.7,21.63,21.7,63348.0,17.8208,17.8785,17.8208,17.8785,63348.0
2015-08-06 13:50:00,21.69,21.69,21.66,21.68,42740.0,17.8703,17.8703,17.8456,17.862,42740.0
2015-08-06 13:55:00,21.68,21.68,21.66,21.67,25566.0,17.862,17.862,17.8456,17.8538,25566.0
2015-08-06 14:00:00,21.67,21.68,21.66,21.66,32294.0,17.8538,17.862,17.8456,17.8456,32294.0
2015-08-06 14:05:00,21.66,21.68,21.65,21.68,30150.0,17.8456,17.862,17.8373,17.862,30150.0
2015-08-06 14:10:00,21.68,21.7,21.68,21.69,17188.0,17.862,17.8785,17.862,17.8703,17188.0
2015-08-06 14:15:00,21.69,21.69,21.67,21.68,27636.0,17.8703,17.8703,17.8538,17.862,27636.0
2015-08-06 14:20:00,21.67,21.69,21.67,21.68,56156.0,17.8538,17.8703,17.8538,17.862,56156.0
2015-08-06 14:25:00,21.68,21.75,21.68,21.73,32110.0,17.862,17.9197,17.862,17.9032,32110.0
2015-08-06 14:30:00,21.74,21.74,21.68,21.68,34090.0,17.9115,17.9115,17.862,17.862,34090.0
2015-08-06 14:35:00,21.69,21.69,21.67,21.67,24066.0,17.8703,17.8703,17.8538,17.8538,24066.0
2015-08-06 14:40:00,21.67,21.7,21.66,21.7,37862.0,17.8538,17.8785,17.8456,17.8785,37862.0
2015-08-06 14:45:00,21.69,21.7,21.68,21.68,25934.0,17.8703,17.8785,17.862,17.862,25934.0
2015-08-06 14:50:00,21.68,21.69,21.67,21.67,33368.0,17.862,17.8703,17.8538,17.8538,33368.0
2015-08-06 14:55:00,21.67,21.68,21.65,21.66,33344.0,17.8538,17.862,17.8373,17.8456,33344.0
2015-08-06 15:00:00,21.66,21.68,21.65,21.67,40486.0,17.8456,17.862,17.8373,17.8538,40486.0
2015-08-06 15:05:00,21.67,21.69,21.67,21.68,56762.0,17.8538,17.8703,17.8538,17.862,56762.0
2015-08-06 15:10:00,21.67,21.68,21.66,21.67,53814.0,17.8538,17.862,17.8456,17.8538,53814.0
2015-08-06 15:15:00,21.67,21.68,21.64,21.66,64620.0,17.8538,17.862,17.8291,17.8456,64620.0
2015-08-06 15:20:00,21.65,21.66,21.59,21.6,47754.0,17.8373,17.8456,17.7879,17.7961,47754.0
2015-08-06 15:25:00,21.59,21.59,21.56,21.56,59250.0,17.7879,17.7879,17.7632,17.7632,59250.0
2015-08-06 15:30:00,21.56,21.58,21.54,21.58,83430.0,17.7632,17.7797,17.7467,17.7797,83430.0
2015-08-06 15:35:00,21.58,21.6,21.57,21.6,106048.0,17.7797,17.7961,17.7714,17.7961,106048.0
2015-08-06 15:40:00,21.6,21.64,21.59,21.64,115420.0,17.7961,17.8291,17.7879,17.8291,115420.0
2015-08-06 15:45:00,21.64,21.65,21.63,21.64,93454.0,17.8291,17.8373,17.8208,17.8291,93454.0
2015-08-06 15:50:00,21.63,21.64,21.61,21.61,155946.0,17.8208,17.8291,17.8044,17.8044,155946.0
2015-08-06 15:55:00,21.61,21.64,21.61,21.61,229630.0,17.8044,17.8291,17.8044,17.8044,229630.0
2015-08-07 09:30:00,21.56,21.61,21.43,21.5,60024.0,17.7632,17.8044,17.6561,17.7137,60024.0
2015-08-07 09:35:00,21.49,21.56,21.45,21.51,15764.0,17.7055,17.7632,17.6725,17.722,15764.0
2015-08-07 09:40:00,21.52,21.61,21.52,21.59,49776.0,17.7302,17.8044,17.7302,17.7879,49776.0
2015-08-07 09:45:00,21.58,21.59,21.5,21.57,81048.0,17.7797,17.7879,17.7137,17.7714,81048.0
2015-08-07 09:50:00,21.56,21.61,21.51,21.6,18490.0,17.7632,17.8044,17.722,17.7961,18490.0
2015-08-07 09:55:00,21.59,21.63,21.56,21.61,48474.0,17.7879,17.8208,17.7632,17.8044,48474.0
2015-08-07 10:00:00,21.61,21.68,21.6,21.67,43542.0,17.8044,17.862,17.7961,17.8538,43542.0
2015-08-07 10:05:00,21.67,21.69,21.61,21.66,100098.0,17.8538,17.8703,17.8044,17.8456,100098.0
2015-08-07 10:10:00,21.67,21.68,21.61,21.64,169968.0,17.8538,17.862,17.8044,17.8291,169968.0
2015-08-07 10:15:00,21.64,21.71,21.62,21.71,100506.0,17.8291,17.8868,17.8126,17.8868,100506.0
2015-08-07 10:20:00,21.71,21.71,21.65,21.66,25346.0,17.8868,17.8868,17.8373,17.8456,25346.0
2015-08-07 10:25:00,21.66,21.66,21.62,21.66,24562.0,17.8456,17.8456,17.8126,17.8456,24562.0
2015-08-07 10:30:00,21.66,21.67,21.63,21.66,17350.0,17.8456,17.8538,17.8208,17.8456,17350.0
2015-08-07 10:35:00,21.66,21.68,21.65,21.66,30504.0,17.8456,17.862,17.8373,17.8456,30504.0
2015-08-07 10:40:00,21.66,21.68,21.64,21.65,34876.0,17.8456,17.862,17.8291,17.8373,34876.0
2015-08-07 10:45:00,21.65,21.69,21.64,21.69,34100.0,17.8373,17.8703,17.8291,17.8703,34100.0
2015-08-07 10:50:00,21.7,21.72,21.68,21.68,30000.0,17.8785,17.895,17.862,17.862,30000.0
2015-08-07 10:55:00,21.68,21.7,21.67,21.68,24662.0,17.862,17.8785,17.8538,17.862,24662.0
2015-08-07 11:00:00,21.68,21.68,21.64,21.66,34582.0,17.862,17.862,17.8291,17.8456,34582.0
2015-08-07 11:05:00,21.66,21.68,21.65,21.68,25540.0,17.8456,17.862,17.8373,17.862,25540.0
2015-08-07 11:10:00,21.67,21.68,21.66,21.66,33588.0,17.8538,17.862,17.8456,17.8456,33588.0
2015-08-07 11:15:00,21.66,21.67,21.63,21.63,31702.0,17.8456,17.8538,17.8208,17.8208,31702.0
2015-08-07 11:20:00,21.63,21.64,21.63,21.64,35724.0,17.8208,17.8291,17.8208,17.8291,35724.0
2015-08-07 11:25:00,21.63,21.65,21.61,21.62,33848.0,17.8208,17.8373,17.8044,17.8126,33848.0
2015-08-07 11:30:00,21.61,21.62,21.6,21.61,26428.0,17.8044,17.8126,17.7961,17.8044,26428.0
2015-08-07 11:35:00,21.61,21.61,21.6,21.6,26152.0,17.8044,17.8044,17.7961,17.7961,26152.0
2015-08-07 11:40:00,21.61,21.64,21.61,21.64,26388.0,17.8044,17.8291,17.8044,17.8291,26388.0
2015-08-07 11:45:00,21.64,21.66,21.64,21.65,24006.0,17.8291,17.8456,17.8291,17.8373,24006.0
2015-08-07 11:50:00,21.65,21.67,21.65,21.66,32224.0,17.8373,17.8538,17.8373,17.8456,32224.0
2015-08-07 11:55:00,21.66,21.68,21.64,21.67,49930.0,17.8456,17.862,17.8291,17.8538,49930.0
2015-08-07 12:00:00,21.67,21.67,21.65,21.65,39682.0,17.8538,17.8538,17.8373,17.8373,39682.0
2015-08-07 12:05:00,21.65,21.65,21.64,21.65,17818.0,17.8373,17.8373,17.8291,17.8373,17818.0
2015-08-07 12:10:00,21.65,21.65,21.63,21.63,26548.0,17.8373,17.8373,17.8208,17.8208,26548.0
2015-08-07 12:15:00,21.63,21.65,21.63,21.64,21184.0,17.8208,17.8373,17.8208,17.8291,21184.0
2015-08-07 12:20:00,21.64,21.64,21.6,21.62,27682.0,17.8291,17.8291,17.7961,17.8126,27682.0
2015-08-07 12:25:00,21.63,21.65,21.6,21.61,19824.0,17.8208,17.8373,17.7961,17.8044,19824.0
2015-08-07 12:30:00,21.61,21.61,21.59,21.6,25078.0,17.8044,17.8044,17.7879,17.7961,25078.0
2015-08-07 12:35:00,21.6,21.6,21.55,21.58,56630.0,17.7961,17.7961,17.7549,17.7797,56630.0
2015-08-07 12:40:00,21.58,21.61,21.57,21.61,16302.0,17.7797,17.8044,17.7714,17.8044,16302.0
2015-08-07 12:45:00,21.61,21.61,21.59,21.6,19600.0,17.8044,17.8044,17.7879,17.7961,19600.0
2015-08-07 12:50:00,21.6,21.64,21.6,21.63,33014.0,17.7961,17.8291,17.7961,17.8208,33014.0
2015-08-07 12:55:00,21.63,21.63,21.61,21.61,17274.0,17.8208,17.8208,17.8044,17.8044,17274.0
2015-08-07 13:00:00,21.61,21.63,21.6,21.61,20004.0,17.8044,17.8208,17.7961,17.8044,20004.0
2015-08-07 13:05:00,21.61,21.62,21.59,21.6,35074.0,17.8044,17.8126,17.7879,17.7961,35074.0
2015-08-07 13:10:00,21.6,21.62,21.59,21.61,61352.0,17.7961,17.8126,17.7879,17.8044,61352.0
2015-08-07 13:15:00,21.61,21.62,21.61,21.62,29374.0,17.8044,17.8126,17.8044,17.8126,29374.0
2015-08-07 13:20:00,21.62,21.67,21.61,21.67,27400.0,17.8126,17.8538,17.8044,17.8538,27400.0
2015-08-07 13:25:00,21.67,21.67,21.66,21.67,40262.0,17.8538,17.8538,17.8456,17.8538,40262.0
2015-08-07 13:30:00,21.67,21.7,21.67,21.7,43810.0,17.8538,17.8785,17.8538,17.8785,43810.0
2015-08-07 13:35:00,21.7,21.73,21.7,21.72,38988.0,17.8785,17.9032,17.8785,17.895,38988.0
2015-08-07 13:40:00,21.73,21.75,21.73,21.75,44684.0,17.9032,17.9197,17.9032,17.9197,44684.0
2015-08-07 13:45:00,21.75,21.75,21.73,21.73,30190.0,17.9197,17.9197,17.9032,17.9032,30190.0
2015-08-07 13:50:00,21.73,21.73,21.69,21.7,49760.0,17.9032,17.9032,17.8703,17.8785,49760.0
2015-08-07 13:55:00,21.7,21.71,21.7,21.71,23402.0,17.8785,17.8868,17.8785,17.8868,23402.0
2015-08-07 14:00:00,21.71,21.73,21.7,21.7,25346.0,17.8868,17.9032,17.8785,17.8785,25346.0
2015-08-07 14:05:00,21.7,21.73,21.7,21.72,98698.0,17.8785,17.9032,17.8785,17.895,98698.0
2015-08-07 14:10:00,21.72,21.72,21.69,21.69,93514.0,17.895,17.895,17.8703,17.8703,93514.0
2015-08-07 14:15:00,21.69,21.7,21.66,21.66,62818.0,17.8703,17.8785,17.8456,17.8456,62818.0
2015-08-07 14:20:00,21.66,21.66,21.64,21.66,25694.0,17.8456,17.8456,17.8291,17.8456,25694.0
2015-08-07 14:25:00,21.66,21.66,21.65,21.66,22780.0,17.8456,17.8456,17.8373,17.8456,22780.0
2015-08-07 14:30:00,21.66,21.68,21.66,21.68,31978.0,17.8456,17.862,17.8456,17.862,31978.0
2015-08-07 14:35:00,21.68,21.71,21.67,21.68,122672.0,17.862,17.8868,17.8538,17.862,122672.0
2015-08-07 14:40:00,21.68,21.71,21.67,21.71,43626.0,17.862,17.8868,17.8538,17.8868,43626.0
2015-08-07 14:45:00,21.71,21.71,21.7,21.71,29100.0,17.8868,17.8868,17.8785,17.8868,29100.0
2015-08-07 14:50:00,21.71,21.71,21.69,21.7,28986.0,17.8868,17.8868,17.8703,17.8785,28986.0
2015-08-07 14:55:00,21.7,21.71,21.69,21.71,37564.0,17.8785,17.8868,17.8703,17.8868,37564.0
2015-08-07 15:00:00,21.71,21.71,21.69,21.7,30700.0,17.8868,17.8868,17.8703,17.8785,30700.0
2015-08-07 15:05:00,21.69,21.69,21.67,21.67,46560.0,17.8703,17.8703,17.8538,17.8538,46560.0
2015-08-07 15:10:00,21.68,21.68,21.66,21.68,52280.0,17.862,17.862,17.8456,17.862,52280.0
2015-08-07 15:15:00,21.68,21.72,21.68,21.71,58818.0,17.862,17.895,17.862,17.8868,58818.0
2015-08-07 15:20:00,21.71,21.75,21.71,21.75,55958.0,17.8868,17.9197,17.8868,17.9197,55958.0
2015-08-07 15:25:00,21.75,21.79,21.74,21.78,93502.0,17.9197,17.9527,17.9115,17.9444,93502.0
2015-08-07 15:30:00,21.77,21.8,21.75,21.78,64014.0,17.9362,17.9609,17.9197,17.9444,64014.0
2015-08-07 15:35:00,21.78,21.79,21.74,21.77,85526.0,17.9444,17.9527,17.9115,17.9362,85526.0
2015-08-07 15:40:00,21.77,21.78,21.75,21.78,66888.0,17.9362,17.9444,17.9197,17.9444,66888.0
2015-08-07 15:45:00,21.78,21.8,21.77,21.8,64690.0,17.9444,17.9609,17.9362,17.9609,64690.0
2015-08-07 15:50:00,21.8,21.8,21.77,21.77,147706.0,17.9609,17.9609,17.9362,17.9362,147706.0
2015-08-07 15:55:00,21.78,21.79,21.75,21.78,261646.0,17.9444,17.9527,17.9197,17.9444,261646.0
2015-08-10 09:30:00,22.01,22.08,22.0,22.01,71906.0,18.1339,18.1916,18.1257,18.1339,71906.0
2015-08-10 09:35:00,22.0,22.02,21.93,21.98,45906.0,18.1257,18.1422,18.068,18.1092,45906.0
2015-08-10 09:40:00,21.97,22.02,21.94,22.02,57184.0,18.101,18.1422,18.0763,18.1422,57184.0
2015-08-10 09:45:00,22.02,22.09,22.02,22.07,31106.0,18.1422,18.1998,18.1422,18.1834,31106.0
2015-08-10 09:50:00,22.09,22.14,22.08,22.14,26584.0,18.1998,18.241,18.1916,18.241,26584.0
2015-08-10 09:55:00,22.13,22.15,22.09,22.1,19414.0,18.2328,18.2493,18.1998,18.2081,19414.0
2015-08-10 10:00:00,22.1,22.13,22.04,22.04,24324.0,18.2081,18.2328,18.1586,18.1586,24324.0
2015-08-10 10:05:00,22.06,22.11,22.06,22.1,19400.0,18.1751,18.2163,18.1751,18.2081,19400.0
2015-08-10 10:10:00,22.1,22.13,22.09,22.1,21600.0,18.2081,18.2328,18.1998,18.2081,21600.0
2015-08-10 10:15:00,22.11,22.15,22.11,22.13,11400.0,18.2163,18.2493,18.2163,18.2328,11400.0
2015-08-10 10:20:00,22.13,22.16,22.12,22.16,23674.0,18.2328,18.2575,18.2246,18.2575,23674.0
2015-08-10 10:25:00,22.17,22.17,22.14,22.14,26640.0,18.2658,18.2658,18.241,18.241,26640.0
2015-08-10 10:30:00,22.14,22.15,22.11,22.11,34740.0,18.241,18.2493,18.2163,18.2163,34740.0
2015-08-10 10:35:00,22.11,22.15,22.11,22.13,48262.0,18.2163,18.2493,18.2163,18.2328,48262.0
2015-08-10 10:40:00,22.13,22.14,22.11,22.12,52798.0,18.2328,18.241,18.2163,18.2246,52798.0
2015-08-10 10:45:00,22.12,22.16,22.12,22.15,27216.0,18.2246,18.2575,18.2246,18.2493,27216.0
2015-08-10 10:50:00,22.15,22.16,22.11,22.11,30228.0,18.2493,18.2575,18.2163,18.2163,30228.0
2015-08-10 10:55:00,22.11,22.12,22.09,22.11,32780.0,18.2163,18.2246,18.1998,18.2163,32780.0
2015-08-10 11:00:00,22.13,22.14,22.11,22.14,24720.0,18.2328,18.241,18.2163,18.241,24720.0
2015-08-10 11:05:00,22.14,22.19,22.14,22.19,31484.0,18.241,18.2822,18.241,18.2822,31484.0
2015-08-10 11:10:00,22.19,22.2,22.15,22.17,29782.0,18.2822,18.2905,18.2493,18.2658,29782.0
2015-08-10 11:15:00,22.17,22.18,22.16,22.18,19236.0,18.2658,18.274,18.2575,18.274,19236.0
2015-08-10 11:20:00,22.18,22.23,22.18,22.22,48444.0,18.274,18.3152,18.274,18.3069,48444.0
2015-08-10 11:25:00,22.21,22.24,22.21,22.24,59394.0,18.2987,18.3234,18.2987,18.3234,59394.0
2015-08-10 11:30:00,22.24,22.3,22.24,22.28,46616.0,18.3234,18.3729,18.3234,18.3564,46616.0
2015-08-10 11:35:00,22.29,22.29,22.22,22.23,57032.0,18.3646,18.3646,18.3069,18.3152,57032.0
2015-08-10 11:40:00,22.23,22.24,22.21,22.21,85890.0,18.3152,18.3234,18.2987,18.2987,85890.0
2015-08-10 11:45:00,22.21,22.25,22.2,22.25,58356.0,18.2987,18.3317,18.2905,18.3317,58356.0
2015-08-10 11:50:00,22.25,22.29,22.24,22.28,30962.0,18.3317,18.3646,18.3234,18.3564,30962.0
2015-08-10 11:55:00,22.27,22.27,22.24,22.25,18900.0,18.3481,18.3481,18.3234,18.3317,18900.0
2015-08-10 12:00:00,22.25,22.25,22.23,22.24,24150.0,18.3317,18.3317,18.3152,18.3234,24150.0
2015-08-10 12:05:00,22.24,22.31,22.24,22.31,22358.0,18.3234,18.3811,18.3234,18.3811,22358.0
2015-08-10 12:10:00,22.3,22.31,22.27,22.29,25358.0,18.3729,18.3811,18.3481,18.3646,25358.0
2015-08-10 12:15:00,22.28,22.28,22.25,22.27,13688.0,18.3564,18.3564,18.3317,18.3481,13688.0
2015-08-10 12:20:00,22.28,22.31,22.27,22.31,20282.0,18.3564,18.3811,18.3481,18.3811,20282.0
2015-08-10 12:25:00,22.32,22.32,22.29,22.29,19328.0,18.3893,18.3893,18.3646,18.3646,19328.0
2015-08-10 12:30:00,22.3,22.3,22.26,22.27,28424.0,18.3729,18.3729,18.3399,18.3481,28424.0
2015-08-10 12:35:00,22.27,22.3,22.27,22.3,25386.0,18.3481,18.3729,18.3481,18.3729,25386.0
2015-08-10 12:40:00,22.3,22.31,22.25,22.27,37084.0,18.3729,18.3811,18.3317,18.3481,37084.0
2015-08-10 12:45:00,22.27,22.3,22.27,22.29,14248.0,18.3481,18.3729,18.3481,18.3646,14248.0
2015-08-10 12:50:00,22.29,22.29,22.26,22.28,18568.0,18.3646,18.3646,18.3399,18.3564,18568.0
2015-08-10 12:55:00,22.27,22.29,22.27,22.27,22504.0,18.3481,18.3646,18.3481,18.3481,22504.0
2015-08-10 13:00:00,22.27,22.27,22.24,22.25,17776.0,18.3481,18.3481,18.3234,18.3317,17776.0
2015-08-10 13:05:00,22.25,22.25,22.24,22.25,14206.0,18.3317,18.3317,18.3234,18.3317,14206.0
2015-08-10 13:10:00,22.25,22.25,22.23,22.23,20732.0,18.3317,18.3317,18.3152,18.3152,20732.0
2015-08-10 13:15:00,22.23,22.26,22.23,22.26,7600.0,18.3152,18.3399,18.3152,18.3399,7600.0
2015-08-10 13:20:00,22.25,22.27,22.24,22.25,22300.0,18.3317,18.3481,18.3234,18.3317,22300.0
2015-08-10 13:25:00,22.25,22.25,22.24,22.25,8712.0,18.3317,18.3317,18.3234,18.3317,8712.0
2015-08-10 13:30:00,22.26,22.29,22.25,22.25,27446.0,18.3399,18.3646,18.3317,18.3317,27446.0
2015-08-10 13:35:00,22.25,22.28,22.24,22.28,17072.0,18.3317,18.3564,18.3234,18.3564,17072.0
2015-08-10 13:40:00,22.29,22.3,22.28,22.29,24536.0,18.3646,18.3729,18.3564,18.3646,24536.0
2015-08-10 13:45:00,22.29,22.29,22.25,22.26,25034.0,18.3646,18.3646,18.3317,18.3399,25034.0
2015-08-10 13:50:00,22.26,22.26,22.25,22.26,16680.0,18.3399,18.3399,18.3317,18.3399,16680.0
2015-08-10 13:55:00,22.26,22.27,22.25,22.25,14616.0,18.3399,18.3481,18.3317,18.3317,14616.0
2015-08-10 14:00:00,22.26,22.27,22.22,22.24,27992.0,18.3399,18.3481,18.3069,18.3234,27992.0
2015-08-10 14:05:00,22.24,22.25,22.23,22.24,14594.0,18.3234,18.3317,18.3152,18.3234,14594.0
2015-08-10 14:10:00,22.24,22.24,22.23,22.24,15718.0,18.3234,18.3234,18.3152,18.3234,15718.0
2015-08-10 14:15:00,22.24,22.28,22.24,22.28,32476.0,18.3234,18.3564,18.3234,18.3564,32476.0
2015-08-10 14:20:00,22.27,22.29,22.25,22.27,59566.0,18.3481,18.3646,18.3317,18.3481,59566.0
2015-08-10 14:25:00,22.27,22.28,22.25,22.25,34524.0,18.3481,18.3564,18.3317,18.3317,34524.0
2015-08-10 14:30:00,22.25,22.26,22.24,22.25,29374.0,18.3317,18.3399,18.3234,18.3317,29374.0
2015-08-10 14:35:00,22.26,22.27,22.23,22.24,62218.0,18.3399,18.3481,18.3152,18.3234,62218.0
2015-08-10 14:40:00,22.24,22.24,22.21,22.21,28606.0,18.3234,18.3234,18.2987,18.2987,28606.0
2015-08-10 14:45:00,22.22,22.23,22.21,22.22,20810.0,18.3069,18.3152,18.2987,18.3069,20810.0
2015-08-10 14:50:00,22.22,22.24,22.21,22.23,31516.0,18.3069,18.3234,18.2987,18.3152,31516.0
2015-08-10 14:55:00,22.23,22.25,22.22,22.23,45382.0,18.3152,18.3317,18.3069,18.3152,45382.0
2015-08-10 15:00:00,22.23,22.25,22.21,22.23,57572.0,18.3152,18.3317,18.2987,18.3152,57572.0
2015-08-10 15:05:00,22.22,22.24,22.22,22.24,35752.0,18.3069,18.3234,18.3069,18.3234,35752.0
2015-08-10 15:10:00,22.23,22.24,22.21,22.23,31566.0,18.3152,18.3234,18.2987,18.3152,31566.0
2015-08-10 15:15:00,22.23,22.24,22.22,22.23,34882.0,18.3152,18.3234,18.3069,18.3152,34882.0
2015-08-10 15:20:00,22.23,22.24,22.23,22.24,46280.0,18.3152,18.3234,18.3152,18.3234,46280.0
2015-08-10 15:25:00,22.24,22.24,22.2,22.22,51420.0,18.3234,18.3234,18.2905,18.3069,51420.0
2015-08-10 15:30:00,22.22,22.23,22.2,22.22,54144.0,18.3069,18.3152,18.2905,18.3069,54144.0
2015-08-10 15:35:00,22.21,22.22,22.2,22.22,50900.0,18.2987,18.3069,18.2905,18.3069,50900.0
2015-08-10 15:40:00,22.21,22.22,22.2,22.21,45542.0,18.2987,18.3069,18.2905,18.2987,45542.0
2015-08-10 15:45:00,22.21,22.22,22.2,22.2,45356.0,18.2987,18.3069,18.2905,18.2905,45356.0
2015-08-10 15:50:00,22.2,22.2,22.18,22.18,125464.0,18.2905,18.2905,18.274,18.274,125464.0
2015-08-10 15:55:00,22.18,22.22,22.18,22.22,206412.0,18.274,18.3069,18.274,18.3069,206412.0
2015-08-11 09:30:00,22.0,22.0,21.82,21.84,63154.0,18.1257,18.1257,17.9774,17.9939,63154.0
2015-08-11 09:35:00,21.87,21.91,21.8,21.89,55318.0,18.0186,18.0515,17.9609,18.0351,55318.0
2015-08-11 09:40:00,21.9,21.98,21.86,21.98,57424.0,18.0433,18.1092,18.0103,18.1092,57424.0
2015-08-11 09:45:00,21.97,21.97,21.9,21.93,94078.0,18.101,18.101,18.0433,18.068,94078.0
2015-08-11 09:50:00,21.93,21.93,21.79,21.8,32006.0,18.068,18.068,17.9527,17.9609,32006.0
2015-08-11 09:55:00,21.8,21.88,21.8,21.86,26104.0,17.9609,18.0268,17.9609,18.0103,26104.0
2015-08-11 10:00:00,21.88,21.88,21.8,21.86,29404.0,18.0268,18.0268,17.9609,18.0103,29404.0
2015-08-11 10:05:00,21.84,21.91,21.84,21.91,40708.0,17.9939,18.0515,17.9939,18.0515,40708.0
2015-08-11 10:10:00,21.91,21.98,21.88,21.98,31742.0,18.0515,18.1092,18.0268,18.1092,31742.0
2015-08-11 10:15:00,21.98,21.99,21.93,21.98,39970.0,18.1092,18.1175,18.068,18.1092,39970.0
2015-08-11 10:20:00,22.0,22.02,21.93,21.93,30604.0,18.1257,18.1422,18.068,18.068,30604.0
2015-08-11 10:25:00,21.93,22.02,21.93,21.99,44480.0,18.068,18.1422,18.068,18.1175,44480.0
2015-08-11 10:30:00,21.99,21.99,21.97,21.99,32522.0,18.1175,18.1175,18.101,18.1175,32522.0
2015-08-11 10:35:00,21.99,21.99,21.92,21.97,260750.0,18.1175,18.1175,18.0598,18.101,260750.0
2015-08-11 10:40:00,21.96,22.02,21.96,22.0,45780.0,18.0927,18.1422,18.0927,18.1257,45780.0
2015-08-11 10:45:00,22.0,22.02,22.0,22.01,44546.0,18.1257,18.1422,18.1257,18.1339,44546.0
2015-08-11 10:50:00,22.01,22.02,21.99,21.99,68080.0,18.1339,18.1422,18.1175,18.1175,68080.0
2015-08-11 10:55:00,21.99,22.01,21.98,21.98,57496.0,18.1175,18.1339,18.1092,18.1092,57496.0
2015-08-11 11:00:00,21.98,21.99,21.93,21.93,48278.0,18.1092,18.1175,18.068,18.068,48278.0
2015-08-11 11:05:00,21.92,21.92,21.9,21.9,29478.0,18.0598,18.0598,18.0433,18.0433,29478.0
2015-08-11 11:10:00,21.91,21.95,21.91,21.93,25872.0,18.0515,18.0845,18.0515,18.068,25872.0
2015-08-11 11:15:00,21.93,21.93,21.88,21.88,28800.0,18.068,18.068,18.0268,18.0268,28800.0
2015-08-11 11:20:00,21.88,21.91,21.86,21.91,52510.0,18.0268,18.0515,18.0103,18.0515,52510.0
2015-08-11 11:25:00,21.9,21.91,21.85,21.86,41444.0,18.0433,18.0515,18.0021,18.0103,41444.0
2015-08-11 11:30:00,21.86,21.91,21.85,21.9,46948.0,18.0103,18.0515,18.0021,18.0433,46948.0
2015-08-11 11:35:00,21.9,21.93,21.89,21.93,35020.0,18.0433,18.068,18.0351,18.068,35020.0
2015-08-11 11:40:00,21.93,21.96,21.93,21.95,24198.0,18.068,18.0927,18.068,18.0845,24198.0
2015-08-11 11:45:00,21.95,21.95,21.86,21.86,34200.0,18.0845,18.0845,18.0103,18.0103,34200.0
2015-08-11 11:50:00,21.86,21.91,21.86,21.88,26782.0,18.0103,18.0515,18.0103,18.0268,26782.0
2015-08-11 11:55:00,21.88,21.88,21.84,21.86,26446.0,18.0268,18.0268,17.9939,18.0103,26446.0
2015-08-11 12:00:00,21.86,21.86,21.83,21.86,26778.0,18.0103,18.0103,17.9856,18.0103,26778.0
2015-08-11 12:05:00,21.86,21.89,21.85,21.88,41072.0,18.0103,18.0351,18.0021,18.0268,41072.0
2015-08-11 12:10:00,21.88,21.93,21.87,21.93,34674.0,18.0268,18.068,18.0186,18.068,34674.0
2015-08-11 12:15:00,21.92,21.93,21.9,21.91,25296.0,18.0598,18.068,18.0433,18.0515,25296.0
2015-08-11 12:20:00,21.91,21.92,21.89,21.92,14432.0,18.0515,18.0598,18.0351,18.0598,14432.0
2015-08-11 12:25:00,21.92,21.92,21.89,21.91,24336.0,18.0598,18.0598,18.0351,18.0515,24336.0
2015-08-11 12:30:00,21.91,21.96,21.91,21.95,24848.0,18.0515,18.0927,18.0515,18.0845,24848.0
2015-08-11 12:35:00,21.95,21.96,21.91,21.93,21000.0,18.0845,18.0927,18.0515,18.068,21000.0
2015-08-11 12:40:00,21.93,21.93,21.86,21.86,15142.0,18.068,18.068,18.0103,18.0103,15142.0
2015-08-11 12:45:00,21.86,21.88,21.85,21.86,40504.0,18.0103,18.0268,18.0021,18.0103,40504.0
2015-08-11 12:50:00,21.86,21.89,21.86,21.86,34690.0,18.0103,18.0351,18.0103,18.0103,34690.0
2015-08-11 12:55:00,21.86,21.86,21.82,21.82,28192.0,18.0103,18.0103,17.9774,17.9774,28192.0
2015-08-11 13:00:00,21.82,21.84,21.8,21.84,66182.0,17.9774,17.9939,17.9609,17.9939,66182.0
2015-08-11 13:05:00,21.83,21.85,21.83,21.84,40250.0,17.9856,18.0021,17.9856,17.9939,40250.0
2015-08-11 13:10:00,21.84,21.84,21.82,21.83,50700.0,17.9939,17.9939,17.9774,17.9856,50700.0
2015-08-11 13:15:00,21.83,21.84,21.77,21.78,25540.0,17.9856,17.9939,17.9362,17.9444,25540.0
2015-08-11 13:20:00,21.78,21.81,21.76,21.81,31974.0,17.9444,17.9692,17.928,17.9692,31974.0
2015-08-11 13:25:00,21.81,21.82,21.8,21.82,35032.0,17.9692,17.9774,17.9609,17.9774,35032.0
2015-08-11 13:30:00,21.81,21.81,21.77,21.8,45732.0,17.9692,17.9692,17.9362,17.9609,45732.0
2015-08-11 13:35:00,21.81,21.86,21.81,21.86,37704.0,17.9692,18.0103,17.9692,18.0103,37704.0
2015-08-11 13:40:00,21.86,21.87,21.86,21.86,47348.0,18.0103,18.0186,18.0103,18.0103,47348.0
2015-08-11 13:45:00,21.86,21.9,21.86,21.89,69212.0,18.0103,18.0433,18.0103,18.0351,69212.0
2015-08-11 13:50:00,21.89,21.92,21.88,21.9,75530.0,18.0351,18.0598,18.0268,18.0433,75530.0
2015-08-11 13:55:00,21.9,21.91,21.88,21.88,155434.0,18.0433,18.0515,18.0268,18.0268,155434.0
2015-08-11 14:00:00,21.88,21.89,21.87,21.88,74358.0,18.0268,18.0351,18.0186,18.0268,74358.0
2015-08-11 14:05:00,21.88,21.89,21.87,21.88,30974.0,18.0268,18.0351,18.0186,18.0268,30974.0
2015-08-11 14:10:00,21.88,21.89,21.86,21.86,43884.0,18.0268,18.0351,18.0103,18.0103,43884.0
2015-08-11 14:15:00,21.86,21.88,21.86,21.86,68300.0,18.0103,18.0268,18.0103,18.0103,68300.0
2015-08-11 14:20:00,21.87,21.89,21.86,21.86,51712.0,18.0186,18.0351,18.0103,18.0103,51712.0
2015-08-11 14:25:00,21.86,21.9,21.86,21.86,36064.0,18.0103,18.0433,18.0103,18.0103,36064.0
2015-08-11 14:30:00,21.86,21.88,21.86,21.87,64472.0,18.0103,18.0268,18.0103,18.0186,64472.0
2015-08-11 14:35:00,21.87,21.87,21.86,21.86,26448.0,18.0186,18.0186,18.0103,18.0103,26448.0
2015-08-11 14:40:00,21.86,21.86,21.82,21.82,132652.0,18.0103,18.0103,17.9774,17.9774,132652.0
2015-08-11 14:45:00,21.82,21.82,21.74,21.74,30130.0,17.9774,17.9774,17.9115,17.9115,30130.0
2015-08-11 14:50:00,21.74,21.81,21.74,21.81,65500.0,17.9115,17.9692,17.9115,17.9692,65500.0
2015-08-11 14:55:00,21.81,21.85,21.8,21.83,79080.0,17.9692,18.0021,17.9609,17.9856,79080.0
2015-08-11 15:00:00,21.83,21.86,21.82,21.85,77714.0,17.9856,18.0103,17.9774,18.0021,77714.0
2015-08-11 15:05:00,21.85,21.89,21.85,21.88,91202.0,18.0021,18.0351,18.0021,18.0268,91202.0
2015-08-11 15:10:00,21.88,21.93,21.87,21.93,149106.0,18.0268,18.068,18.0186,18.068,149106.0
2015-08-11 15:15:00,21.93,21.93,21.9,21.9,90978.0,18.068,18.068,18.0433,18.0433,90978.0
2015-08-11 15:20:00,21.9,21.92,21.9,21.91,93364.0,18.0433,18.0598,18.0433,18.0515,93364.0
2015-08-11 15:25:00,21.9,21.91,21.89,21.89,124176.0,18.0433,18.0515,18.0351,18.0351,124176.0
2015-08-11 15:30:00,21.89,21.91,21.89,21.91,67862.0,18.0351,18.0515,18.0351,18.0515,67862.0
2015-08-11 15:35:00,21.91,21.93,21.9,21.93,115902.0,18.0515,18.068,18.0433,18.068,115902.0
2015-08-11 15:40:00,21.92,21.93,21.9,21.92,95846.0,18.0598,18.068,18.0433,18.0598,95846.0
2015-08-11 15:45:00,21.91,21.92,21.89,21.91,129064.0,18.0515,18.0598,18.0351,18.0515,129064.0
2015-08-11 15:50:00,21.91,21.91,21.88,21.89,185774.0,18.0515,18.0515,18.0268,18.0351,185774.0
2015-08-11 15:55:00,21.89,21.89,21.86,21.86,390194.0,18.0351,18.0351,18.0103,18.0103,390194.0
2015-08-12 09:30:00,21.62,21.62,21.49,21.55,62518.0,17.8126,17.8126,17.7055,17.7549,62518.0
2015-08-12 09:35:00,21.55,21.67,21.45,21.47,65834.0,17.7549,17.8538,17.6725,17.689,65834.0
2015-08-12 09:40:00,21.46,21.48,21.43,21.43,82154.0,17.6808,17.6973,17.6561,17.6561,82154.0
2015-08-12 09:45:00,21.43,21.57,21.43,21.5,99268.0,17.6561,17.7714,17.6561,17.7137,99268.0
2015-08-12 09:50:00,21.48,21.61,21.47,21.59,104570.0,17.6973,17.8044,17.689,17.7879,104570.0
2015-08-12 09:55:00,21.61,21.61,21.53,21.54,29210.0,17.8044,17.8044,17.7385,17.7467,29210.0
2015-08-12 10:00:00,21.54,21.57,21.5,21.53,101980.0,17.7467,17.7714,17.7137,17.7385,101980.0
2015-08-12 10:05:00,21.52,21.52,21.49,21.49,38878.0,17.7302,17.7302,17.7055,17.7055,38878.0
2015-08-12 10:10:00,21.48,21.49,21.43,21.43,52016.0,17.6973,17.7055,17.6561,17.6561,52016.0
2015-08-12 10:15:00,21.43,21.49,21.43,21.48,31202.0,17.6561,17.7055,17.6561,17.6973,31202.0
2015-08-12 10:20:00,21.49,21.5,21.45,21.47,45460.0,17.7055,17.7137,17.6725,17.689,45460.0
2015-08-12 10:25:00,21.47,21.5,21.45,21.5,37328.0,17.689,17.7137,17.6725,17.7137,37328.0
2015-08-12 10:30:00,21.5,21.54,21.49,21.53,29784.0,17.7137,17.7467,17.7055,17.7385,29784.0
2015-08-12 10:35:00,21.53,21.58,21.53,21.58,30680.0,17.7385,17.7797,17.7385,17.7797,30680.0
2015-08-12 10:40:00,21.58,21.6,21.55,21.58,39394.0,17.7797,17.7961,17.7549,17.7797,39394.0
2015-08-12 10:45:00,21.58,21.59,21.54,21.54,44292.0,17.7797,17.7879,17.7467,17.7467,44292.0
2015-08-12 10:50:00,21.54,21.55,21.49,21.5,53264.0,17.7467,17.7549,17.7055,17.7137,53264.0
2015-08-12 10:55:00,21.5,21.56,21.5,21.54,60074.0,17.7137,17.7632,17.7137,17.7467,60074.0
2015-08-12 11:00:00,21.55,21.61,21.55,21.61,47462.0,17.7549,17.8044,17.7549,17.8044,47462.0
2015-08-12 11:05:00,21.61,21.68,21.61,21.68,112308.0,17.8044,17.862,17.8044,17.862,112308.0
2015-08-12 11:10:00,21.68,21.68,21.62,21.63,49528.0,17.862,17.862,17.8126,17.8208,49528.0
2015-08-12 11:15:00,21.63,21.74,21.63,21.74,91414.0,17.8208,17.9115,17.8208,17.9115,91414.0
2015-08-12 11:20:00,21.74,21.77,21.72,21.73,52728.0,17.9115,17.9362,17.895,17.9032,52728.0
2015-08-12 11:25:00,21.73,21.75,21.69,21.72,42180.0,17.9032,17.9197,17.8703,17.895,42180.0
2015-08-12 11:30:00,21.74,21.74,21.71,21.73,28172.0,17.9115,17.9115,17.8868,17.9032,28172.0
2015-08-12 11:35:00,21.73,21.75,21.72,21.74,23576.0,17.9032,17.9197,17.895,17.9115,23576.0
2015-08-12 11:40:00,21.74,21.77,21.74,21.75,38202.0,17.9115,17.9362,17.9115,17.9197,38202.0
2015-08-12 11:45:00,21.75,21.77,21.73,21.74,30806.0,17.9197,17.9362,17.9032,17.9115,30806.0
2015-08-12 11:50:00,21.75,21.75,21.7,21.72,35928.0,17.9197,17.9197,17.8785,17.895,35928.0
2015-08-12 11:55:00,21.73,21.73,21.7,21.7,80192.0,17.9032,17.9032,17.8785,17.8785,80192.0
2015-08-12 12:00:00,21.7,21.71,21.7,21.7,39506.0,17.8785,17.8868,17.8785,17.8785,39506.0
2015-08-12 12:05:00,21.71,21.73,21.7,21.72,24062.0,17.8868,17.9032,17.8785,17.895,24062.0
2015-08-12 12:10:00,21.71,21.73,21.71,21.73,17470.0,17.8868,17.9032,17.8868,17.9032,17470.0
2015-08-12 12:15:00,21.73,21.75,21.73,21.75,33136.0,17.9032,17.9197,17.9032,17.9197,33136.0
2015-08-12 12:20:00,21.74,21.75,21.73,21.73,13210.0,17.9115,17.9197,17.9032,17.9032,13210.0
2015-08-12 12:25:00,21.73,21.8,21.73,21.8,97816.0,17.9032,17.9609,17.9032,17.9609,97816.0
2015-08-12 12:30:00,21.8,21.83,21.78,21.83,18542.0,17.9609,17.9856,17.9444,17.9856,18542.0
2015-08-12 12:35:00,21.84,21.87,21.83,21.87,20060.0,17.9939,18.0186,17.9856,18.0186,20060.0
2015-08-12 12:40:00,21.88,21.89,21.85,21.85,24300.0,18.0268,18.0351,18.0021,18.0021,24300.0
2015-08-12 12:45:00,21.85,21.86,21.81,21.82,12450.0,18.0021,18.0103,17.9692,17.9774,12450.0
2015-08-12 12:50:00,21.82,21.83,21.81,21.81,29524.0,17.9774,17.9856,17.9692,17.9692,29524.0
2015-08-12 12:55:00,21.82,21.82,21.79,21.8,16370.0,17.9774,17.9774,17.9527,17.9609,16370.0
2015-08-12 13:00:00,21.8,21.85,21.79,21.85,28760.0,17.9609,18.0021,17.9527,18.0021,28760.0
2015-08-12 13:05:00,21.85,21.88,21.85,21.86,58516.0,18.0021,18.0268,18.0021,18.0103,58516.0
2015-08-12 13:10:00,21.86,21.88,21.85,21.86,24108.0,18.0103,18.0268,18.0021,18.0103,24108.0
2015-08-12 13:15:00,21.85,21.88,21.84,21.88,34794.0,18.0021,18.0268,17.9939,18.0268,34794.0
2015-08-12 13:20:00,21.89,21.9,21.88,21.89,21808.0,18.0351,18.0433,18.0268,18.0351,21808.0
2015-08-12 13:25:00,21.89,21.89,21.83,21.83,26382.0,18.0351,18.0351,17.9856,17.9856,26382.0
2015-08-12 13:30:00,21.84,21.84,21.79,21.8,30080.0,17.9939,17.9939,17.9527,17.9609,30080.0
2015-08-12 13:35:00,21.8,21.8,21.78,21.78,47064.0,17.9609,17.9609,17.9444,17.9444,47064.0
2015-08-12 13:40:00,21.78,21.81,21.78,21.81,70470.0,17.9444,17.9692,17.9444,17.9692,70470.0
2015-08-12 13:45:00,21.81,21.86,21.8,21.86,36042.0,17.9692,18.0103,17.9609,18.0103,36042.0
2015-08-12 13:50:00,21.86,21.91,21.86,21.91,27874.0,18.0103,18.0515,18.0103,18.0515,27874.0
2015-08-12 13:55:00,21.92,21.92,21.9,21.9,19000.0,18.0598,18.0598,18.0433,18.0433,19000.0
2015-08-12 14:00:00,21.89,21.9,21.82,21.82,32252.0,18.0351,18.0433,17.9774,17.9774,32252.0
2015-08-12 14:05:00,21.82,21.88,21.82,21.88,23542.0,17.9774,18.0268,17.9774,18.0268,23542.0
2015-08-12 14:10:00,21.89,21.92,21.89,21.92,14226.0,18.0351,18.0598,18.0351,18.0598,14226.0
2015-08-12 14:15:00,21.92,21.92,21.88,21.92,26148.0,18.0598,18.0598,18.0268,18.0598,26148.0
2015-08-12 14:20:00,21.92,21.92,21.9,21.91,10710.0,18.0598,18.0598,18.0433,18.0515,10710.0
2015-08-12 14:25:00,21.91,21.91,21.84,21.86,24962.0,18.0515,18.0515,17.9939,18.0103,24962.0
2015-08-12 14:30:00,21.85,21.89,21.85,21.85,16162.0,18.0021,18.0351,18.0021,18.0021,16162.0
2015-08-12 14:35:00,21.85,21.89,21.84,21.89,61050.0,18.0021,18.0351,17.9939,18.0351,61050.0
2015-08-12 14:40:00,21.88,21.92,21.88,21.92,39568.0,18.0268,18.0598,18.0268,18.0598,39568.0
2015-08-12 14:45:00,21.92,21.93,21.91,21.92,28092.0,18.0598,18.068,18.0515,18.0598,28092.0
2015-08-12 14:50:00,21.92,21.92,21.89,21.9,39514.0,18.0598,18.0598,18.0351,18.0433,39514.0
2015-08-12 14:55:00,21.91,21.93,21.89,21.93,31120.0,18.0515,18.068,18.0351,18.068,31120.0
2015-08-12 15:00:00,21.92,21.93,21.9,21.92,34184.0,18.0598,18.068,18.0433,18.0598,34184.0
2015-08-12 15:05:00,21.92,21.98,21.91,21.97,60934.0,18.0598,18.1092,18.0515,18.101,60934.0
2015-08-12 15:10:00,21.98,21.99,21.96,21.99,82484.0,18.1092,18.1175,18.0927,18.1175,82484.0
2015-08-12 15:15:00,21.99,22.0,21.97,21.98,85622.0,18.1175,18.1257,18.101,18.1092,85622.0
2015-08-12 15:20:00,21.98,22.0,21.96,22.0,61514.0,18.1092,18.1257,18.0927,18.1257,61514.0
2015-08-12 15:25:00,22.0,22.03,21.99,22.03,36590.0,18.1257,18.1504,18.1175,18.1504,36590.0
2015-08-12 15:30:00,22.02,22.04,22.0,22.02,87508.0,18.1422,18.1586,18.1257,18.1422,87508.0
2015-08-12 15:35:00,22.02,22.03,21.96,21.96,46768.0,18.1422,18.1504,18.0927,18.0927,46768.0
2015-08-12 15:40:00,21.96,21.96,21.93,21.95,55834.0,18.0927,18.0927,18.068,18.0845,55834.0
2015-08-12 15:45:00,21.95,21.95,21.92,21.92,74558.0,18.0845,18.0845,18.0598,18.0598,74558.0
2015-08-12 15:50:00,21.92,21.94,21.91,21.92,111676.0,18.0598,18.0763,18.0515,18.0598,111676.0
2015-08-12 15:55:00,21.92,21.94,21.91,21.93,306764.0,18.0598,18.0763,18.0515,18.068,306764.0
2015-08-13 09:30:00,21.89,21.92,21.86,21.91,64282.0,18.0351,18.0598,18.0103,18.0515,64282.0
2015-08-13 09:35:00,21.9,21.9,21.79,21.8,17800.0,18.0433,18.0433,17.9527,17.9609,17800.0
2015-08-13 09:40:00,21.79,21.85,21.75,21.84,33874.0,17.9527,18.0021,17.9197,17.9939,33874.0
2015-08-13 09:45:00,21.84,21.84,21.69,21.69,28654.0,17.9939,17.9939,17.8703,17.8703,28654.0
2015-08-13 09:50:00,21.7,21.74,21.66,21.74,34200.0,17.8785,17.9115,17.8456,17.9115,34200.0
2015-08-13 09:55:00,21.75,21.75,21.71,21.73,13000.0,17.9197,17.9197,17.8868,17.9032,13000.0
2015-08-13 10:00:00,21.74,21.74,21.69,21.7,22346.0,17.9115,17.9115,17.8703,17.8785,22346.0
2015-08-13 10:05:00,21.7,21.78,21.68,21.77,25582.0,17.8785,17.9444,17.862,17.9362,25582.0
2015-08-13 10:10:00,21.77,21.78,21.73,21.74,16678.0,17.9362,17.9444,17.9032,17.9115,16678.0
2015-08-13 10:15:00,21.73,21.74,21.68,21.7,24100.0,17.9032,17.9115,17.862,17.8785,24100.0
2015-08-13 10:20:00,21.7,21.73,21.68,21.71,16316.0,17.8785,17.9032,17.862,17.8868,16316.0
2015-08-13 10:25:00,21.71,21.74,21.7,21.74,15474.0,17.8868,17.9115,17.8785,17.9115,15474.0
2015-08-13 10:30:00,21.73,21.73,21.67,21.68,22734.0,17.9032,17.9032,17.8538,17.862,22734.0
2015-08-13 10:35:00,21.68,21.75,21.68,21.75,57962.0,17.862,17.9197,17.862,17.9197,57962.0
2015-08-13 10:40:00,21.75,21.78,21.73,21.73,20820.0,17.9197,17.9444,17.9032,17.9032,20820.0
2015-08-13 10:45:00,21.73,21.73,21.7,21.7,22392.0,17.9032,17.9032,17.8785,17.8785,22392.0
2015-08-13 10:50:00,21.7,21.73,21.7,21.73,30064.0,17.8785,17.9032,17.8785,17.9032,30064.0
2015-08-13 10:55:00,21.73,21.73,21.7,21.7,94132.0,17.9032,17.9032,17.8785,17.8785,94132.0
2015-08-13 11:00:00,21.7,21.72,21.69,21.7,45316.0,17.8785,17.895,17.8703,17.8785,45316.0
2015-08-13 11:05:00,21.7,21.7,21.66,21.67,46852.0,17.8785,17.8785,17.8456,17.8538,46852.0
2015-08-13 11:10:00,21.67,21.7,21.64,21.69,69086.0,17.8538,17.8785,17.8291,17.8703,69086.0
2015-08-13 11:15:00,21.7,21.74,21.69,21.74,20110.0,17.8785,17.9115,17.8703,17.9115,20110.0
2015-08-13 11:20:00,21.74,21.74,21.7,21.74,33124.0,17.9115,17.9115,17.8785,17.9115,33124.0
2015-08-13 11:25:00,21.73,21.74,21.7,21.72,39958.0,17.9032,17.9115,17.8785,17.895,39958.0
2015-08-13 11:30:00,21.72,21.73,21.71,21.71,22696.0,17.895,17.9032,17.8868,17.8868,22696.0
2015-08-13 11:35:00,21.72,21.72,21.7,21.71,31752.0,17.895,17.895,17.8785,17.8868,31752.0
2015-08-13 11:40:00,21.71,21.72,21.7,21.71,19052.0,17.8868,17.895,17.8785,17.8868,19052.0
2015-08-13 11:45:00,21.71,21.73,21.7,21.73,19292.0,17.8868,17.9032,17.8785,17.9032,19292.0
2015-08-13 11:50:00,21.73,21.74,21.71,21.72,11644.0,17.9032,17.9115,17.8868,17.895,11644.0
2015-08-13 11:55:00,21.72,21.73,21.7,21.73,33846.0,17.895,17.9032,17.8785,17.9032,33846.0
2015-08-13 12:00:00,21.73,21.77,21.73,21.77,11918.0,17.9032,17.9362,17.9032,17.9362,11918.0
2015-08-13 12:05:00,21.77,21.77,21.75,21.75,13548.0,17.9362,17.9362,17.9197,17.9197,13548.0
2015-08-13 12:10:00,21.75,21.77,21.75,21.75,14534.0,17.9197,17.9362,17.9197,17.9197,14534.0
2015-08-13 12:15:00,21.75,21.76,21.75,21.75,11804.0,17.9197,17.928,17.9197,17.9197,11804.0
2015-08-13 12:20:00,21.75,21.75,21.74,21.75,16406.0,17.9197,17.9197,17.9115,17.9197,16406.0
2015-08-13 12:25:00,21.75,21.8,21.75,21.8,26672.0,17.9197,17.9609,17.9197,17.9609,26672.0
2015-08-13 12:30:00,21.8,21.81,21.79,21.81,7788.0,17.9609,17.9692,17.9527,17.9692,7788.0
2015-08-13 12:35:00,21.81,21.81,21.79,21.8,5982.0,17.9692,17.9692,17.9527,17.9609,5982.0
2015-08-13 12:40:00,21.79,21.79,21.77,21.77,15082.0,17.9527,17.9527,17.9362,17.9362,15082.0
2015-08-13 12:45:00,21.77,21.77,21.76,21.76,6554.0,17.9362,17.9362,17.928,17.928,6554.0
2015-08-13 12:50:00,21.76,21.76,21.74,21.75,15678.0,17.928,17.928,17.9115,17.9197,15678.0
2015-08-13 12:55:00,21.75,21.76,21.75,21.75,5090.0,17.9197,17.928,17.9197,17.9197,5090.0
2015-08-13 13:00:00,21.75,21.75,21.74,21.75,8800.0,17.9197,17.9197,17.9115,17.9197,8800.0
2015-08-13 13:05:00,21.75,21.8,21.75,21.78,20072.0,17.9197,17.9609,17.9197,17.9444,20072.0
2015-08-13 13:10:00,21.77,21.79,21.77,21.77,12002.0,17.9362,17.9527,17.9362,17.9362,12002.0
2015-08-13 13:15:00,21.77,21.78,21.74,21.75,12620.0,17.9362,17.9444,17.9115,17.9197,12620.0
2015-08-13 13:20:00,21.75,21.77,21.74,21.74,13700.0,17.9197,17.9362,17.9115,17.9115,13700.0
2015-08-13 13:25:00,21.74,21.75,21.73,21.74,30084.0,17.9115,17.9197,17.9032,17.9115,30084.0
2015-08-13 13:30:00,21.74,21.74,21.73,21.74,9432.0,17.9115,17.9115,17.9032,17.9115,9432.0
2015-08-13 13:35:00,21.73,21.73,21.72,21.72,9706.0,17.9032,17.9032,17.895,17.895,9706.0
2015-08-13 13:40:00,21.73,21.73,21.7,21.71,26798.0,17.9032,17.9032,17.8785,17.8868,26798.0
2015-08-13 13:45:00,21.71,21.71,21.7,21.7,27986.0,17.8868,17.8868,17.8785,17.8785,27986.0
2015-08-13 13:50:00,21.7,21.71,21.7,21.71,40742.0,17.8785,17.8868,17.8785,17.8868,40742.0
2015-08-13 13:55:00,21.71,21.71,21.7,21.71,15166.0,17.8868,17.8868,17.8785,17.8868,15166.0
2015-08-13 14:00:00,21.71,21.73,21.7,21.71,14880.0,17.8868,17.9032,17.8785,17.8868,14880.0
2015-08-13 14:05:00,21.71,21.71,21.7,21.7,7400.0,17.8868,17.8868,17.8785,17.8785,7400.0
2015-08-13 14:10:00,21.7,21.72,21.7,21.72,21960.0,17.8785,17.895,17.8785,17.895,21960.0
2015-08-13 14:15:00,21.71,21.71,21.7,21.7,23188.0,17.8868,17.8868,17.8785,17.8785,23188.0
2015-08-13 14:20:00,21.7,21.73,21.7,21.73,41084.0,17.8785,17.9032,17.8785,17.9032,41084.0
2015-08-13 14:25:00,21.72,21.73,21.7,21.7,25752.0,17.895,17.9032,17.8785,17.8785,25752.0
2015-08-13 14:30:00,21.7,21.71,21.7,21.7,3600.0,17.8785,17.8868,17.8785,17.8785,3600.0
2015-08-13 14:35:00,21.7,21.71,21.68,21.68,20400.0,17.8785,17.8868,17.862,17.862,20400.0
2015-08-13 14:40:00,21.68,21.73,21.68,21.73,45562.0,17.862,17.9032,17.862,17.9032,45562.0
2015-08-13 14:45:00,21.73,21.74,21.72,21.73,44288.0,17.9032,17.9115,17.895,17.9032,44288.0
2015-08-13 14:50:00,21.74,21.75,21.73,21.75,36058.0,17.9115,17.9197,17.9032,17.9197,36058.0
2015-08-13 14:55:00,21.75,21.75,21.75,21.75,16844.0,17.9197,17.9197,17.9197,17.9197,16844.0
2015-08-13 15:00:00,21.75,21.75,21.75,21.75,56694.0,17.9197,17.9197,17.9197,17.9197,56694.0
2015-08-13 15:05:00,21.75,21.75,21.75,21.75,58090.0,17.9197,17.9197,17.9197,17.9197,58090.0
2015-08-13 15:10:00,21.75,21.76,21.75,21.75,96544.0,17.9197,17.928,17.9197,17.9197,96544.0
2015-08-13 15:15:00,21.75,21.77,21.75,21.75,48210.0,17.9197,17.9362,17.9197,17.9197,48210.0
2015-08-13 15:20:00,21.75,21.75,21.75,21.75,76918.0,17.9197,17.9197,17.9197,17.9197,76918.0
2015-08-13 15:25:00,21.75,21.75,21.75,21.75,41200.0,17.9197,17.9197,17.9197,17.9197,41200.0
2015-08-13 15:30:00,21.75,21.75,21.75,21.75,101004.0,17.9197,17.9197,17.9197,17.9197,101004.0
2015-08-13 15:35:00,21.75,21.77,21.73,21.73,186700.0,17.9197,17.9362,17.9032,17.9032,186700.0
2015-08-13 15:40:00,21.74,21.75,21.73,21.74,118278.0,17.9115,17.9197,17.9032,17.9115,118278.0
2015-08-13 15:45:00,21.74,21.77,21.74,21.76,126596.0,17.9115,17.9362,17.9115,17.928,126596.0
2015-08-13 15:50:00,21.76,21.76,21.72,21.72,123840.0,17.928,17.928,17.895,17.895,123840.0
2015-08-13 15:55:00,21.72,21.73,21.68,21.7,207966.0,17.895,17.9032,17.862,17.8785,207966.0
2015-08-14 09:30:00,21.61,21.7,21.46,21.57,96544.0,17.8044,17.8785,17.6808,17.7714,96544.0
2015-08-14 09:35:00,21.56,21.68,21.56,21.62,7476.0,17.7632,17.862,17.7632,17.8126,7476.0
2015-08-14 09:40:00,21.6,21.66,21.55,21.65,36734.0,17.7961,17.8456,17.7549,17.8373,36734.0
2015-08-14 09:45:00,21.63,21.63,21.56,21.59,19248.0,17.8208,17.8208,17.7632,17.7879,19248.0
2015-08-14 09:50:00,21.59,21.62,21.58,21.61,17200.0,17.7879,17.8126,17.7797,17.8044,17200.0
2015-08-14 09:55:00,21.6,21.6,21.55,21.57,12616.0,17.7961,17.7961,17.7549,17.7714,12616.0
2015-08-14 10:00:00,21.58,21.59,21.53,21.58,22178.0,17.7797,17.7879,17.7385,17.7797,22178.0
2015-08-14 10:05:00,21.58,21.58,21.5,21.56,28788.0,17.7797,17.7797,17.7137,17.7632,28788.0
2015-08-14 10:10:00,21.56,21.56,21.5,21.53,26336.0,17.7632,17.7632,17.7137,17.7385,26336.0
2015-08-14 10:15:00,21.53,21.56,21.5,21.52,28000.0,17.7385,17.7632,17.7137,17.7302,28000.0
2015-08-14 10:20:00,21.53,21.53,21.48,21.5,41008.0,17.7385,17.7385,17.6973,17.7137,41008.0
2015-08-14 10:25:00,21.5,21.5,21.43,21.44,59884.0,17.7137,17.7137,17.6561,17.6643,59884.0
2015-08-14 10:30:00,21.44,21.47,21.41,21.42,132954.0,17.6643,17.689,17.6396,17.6478,132954.0
2015-08-14 10:35:00,21.42,21.47,21.41,21.45,48458.0,17.6478,17.689,17.6396,17.6725,48458.0
2015-08-14 10:40:00,21.46,21.48,21.38,21.38,63166.0,17.6808,17.6973,17.6149,17.6149,63166.0
2015-08-14 10:45:00,21.38,21.4,21.35,21.4,40928.0,17.6149,17.6314,17.5902,17.6314,40928.0
2015-08-14 10:50:00,21.4,21.43,21.39,21.41,35502.0,17.6314,17.6561,17.6231,17.6396,35502.0
2015-08-14 10:55:00,21.42,21.43,21.37,21.38,37260.0,17.6478,17.6561,17.6066,17.6149,37260.0
2015-08-14 11:00:00,21.38,21.41,21.37,21.38,30386.0,17.6149,17.6396,17.6066,17.6149,30386.0
2015-08-14 11:05:00,21.38,21.38,21.34,21.35,71462.0,17.6149,17.6149,17.5819,17.5902,71462.0
2015-08-14 11:10:00,21.34,21.37,21.33,21.35,49236.0,17.5819,17.6066,17.5737,17.5902,49236.0
2015-08-14 11:15:00,21.35,21.35,21.31,21.33,64828.0,17.5902,17.5902,17.5572,17.5737,64828.0
2015-08-14 11:20:00,21.34,21.43,21.33,21.43,66110.0,17.5819,17.6561,17.5737,17.6561,66110.0
2015-08-14 11:25:00,21.43,21.47,21.42,21.47,32556.0,17.6561,17.689,17.6478,17.689,32556.0
2015-08-14 11:30:00,21.48,21.48,21.43,21.44,33254.0,17.6973,17.6973,17.6561,17.6643,33254.0
2015-08-14 11:35:00,21.45,21.5,21.44,21.5,44268.0,17.6725,17.7137,17.6643,17.7137,44268.0
2015-08-14 11:40:00,21.5,21.55,21.5,21.54,28802.0,17.7137,17.7549,17.7137,17.7467,28802.0
2015-08-14 11:45:00,21.54,21.54,21.5,21.53,21074.0,17.7467,17.7467,17.7137,17.7385,21074.0
2015-08-14 11:50:00,21.53,21.56,21.52,21.55,48796.0,17.7385,17.7632,17.7302,17.7549,48796.0
2015-08-14 11:55:00,21.56,21.56,21.52,21.52,37484.0,17.7632,17.7632,17.7302,17.7302,37484.0
2015-08-14 12:00:00,21.52,21.53,21.49,21.5,49690.0,17.7302,17.7385,17.7055,17.7137,49690.0
2015-08-14 12:05:00,21.5,21.5,21.49,21.5,14696.0,17.7137,17.7137,17.7055,17.7137,14696.0
2015-08-14 12:10:00,21.5,21.5,21.47,21.47,16766.0,17.7137,17.7137,17.689,17.689,16766.0
2015-08-14 12:15:00,21.47,21.53,21.47,21.53,50964.0,17.689,17.7385,17.689,17.7385,50964.0
2015-08-14 12:20:00,21.53,21.53,21.5,21.52,138676.0,17.7385,17.7385,17.7137,17.7302,138676.0
2015-08-14 12:25:00,21.53,21.53,21.5,21.51,30900.0,17.7385,17.7385,17.7137,17.722,30900.0
2015-08-14 12:30:00,21.51,21.51,21.5,21.5,11212.0,17.722,17.722,17.7137,17.7137,11212.0
2015-08-14 12:35:00,21.51,21.52,21.48,21.49,17568.0,17.722,17.7302,17.6973,17.7055,17568.0
2015-08-14 12:40:00,21.48,21.49,21.46,21.46,15200.0,17.6973,17.7055,17.6808,17.6808,15200.0
2015-08-14 12:45:00,21.46,21.46,21.45,21.46,104462.0,17.6808,17.6808,17.6725,17.6808,104462.0
2015-08-14 12:50:00,21.46,21.47,21.45,21.46,31140.0,17.6808,17.689,17.6725,17.6808,31140.0
2015-08-14 12:55:00,21.46,21.48,21.46,21.47,9810.0,17.6808,17.6973,17.6808,17.689,9810.0
2015-08-14 13:00:00,21.47,21.47,21.46,21.46,11000.0,17.689,17.689,17.6808,17.6808,11000.0
2015-08-14 13:05:00,21.47,21.49,21.47,21.48,17040.0,17.689,17.7055,17.689,17.6973,17040.0
2015-08-14 13:10:00,21.48,21.55,21.48,21.54,21034.0,17.6973,17.7549,17.6973,17.7467,21034.0
2015-08-14 13:15:00,21.54,21.56,21.52,21.53,23950.0,17.7467,17.7632,17.7302,17.7385,23950.0
2015-08-14 13:20:00,21.53,21.55,21.53,21.53,5700.0,17.7385,17.7549,17.7385,17.7385,5700.0
2015-08-14 13:25:00,21.54,21.58,21.54,21.58,29812.0,17.7467,17.7797,17.7467,17.7797,29812.0
2015-08-14 13:30:00,21.58,21.62,21.58,21.61,39370.0,17.7797,17.8126,17.7797,17.8044,39370.0
2015-08-14 13:35:00,21.61,21.61,21.61,21.61,19268.0,17.8044,17.8044,17.8044,17.8044,19268.0
2015-08-14 13:40:00,21.61,21.63,21.61,21.63,18298.0,17.8044,17.8208,17.8044,17.8208,18298.0
2015-08-14 13:45:00,21.63,21.63,21.61,21.61,43058.0,17.8208,17.8208,17.8044,17.8044,43058.0
2015-08-14 13:50:00,21.62,21.64,21.61,21.63,29252.0,17.8126,17.8291,17.8044,17.8208,29252.0
2015-08-14 13:55:00,21.64,21.64,21.63,21.64,15310.0,17.8291,17.8291,17.8208,17.8291,15310.0
2015-08-14 14:00:00,21.65,21.66,21.64,21.64,21524.0,17.8373,17.8456,17.8291,17.8291,21524.0
2015-08-14 14:05:00,21.64,21.65,21.63,21.64,24696.0,17.8291,17.8373,17.8208,17.8291,24696.0
2015-08-14 14:10:00,21.64,21.65,21.64,21.65,13872.0,17.8291,17.8373,17.8291,17.8373,13872.0
2015-08-14 14:15:00,21.65,21.65,21.63,21.63,19818.0,17.8373,17.8373,17.8208,17.8208,19818.0
2015-08-14 14:20:00,21.63,21.64,21.63,21.63,21848.0,17.8208,17.8291,17.8208,17.8208,21848.0
2015-08-14 14:25:00,21.63,21.65,21.62,21.64,36670.0,17.8208,17.8373,17.8126,17.8291,36670.0
2015-08-14 14:30:00,21.63,21.63,21.63,21.63,23098.0,17.8208,17.8208,17.8208,17.8208,23098.0
2015-08-14 14:35:00,21.63,21.64,21.63,21.64,24980.0,17.8208,17.8291,17.8208,17.8291,24980.0
2015-08-14 14:40:00,21.64,21.66,21.63,21.63,17468.0,17.8291,17.8456,17.8208,17.8208,17468.0
2015-08-14 14:45:00,21.63,21.64,21.63,21.63,10500.0,17.8208,17.8291,17.8208,17.8208,10500.0
2015-08-14 14:50:00,21.63,21.63,21.63,21.63,26060.0,17.8208,17.8208,17.8208,17.8208,26060.0
2015-08-14 14:55:00,21.63,21.64,21.61,21.63,34056.0,17.8208,17.8291,17.8044,17.8208,34056.0
2015-08-14 15:00:00,21.63,21.65,21.63,21.65,13700.0,17.8208,17.8373,17.8208,17.8373,13700.0
2015-08-14 15:05:00,21.65,21.66,21.64,21.66,28940.0,17.8373,17.8456,17.8291,17.8456,28940.0
2015-08-14 15:10:00,21.66,21.67,21.65,21.67,30646.0,17.8456,17.8538,17.8373,17.8538,30646.0
2015-08-14 15:15:00,21.67,21.68,21.67,21.68,41306.0,17.8538,17.862,17.8538,17.862,41306.0
2015-08-14 15:20:00,21.68,21.69,21.68,21.68,19038.0,17.862,17.8703,17.862,17.862,19038.0
2015-08-14 15:25:00,21.68,21.69,21.67,21.69,29278.0,17.862,17.8703,17.8538,17.8703,29278.0
2015-08-14 15:30:00,21.68,21.69,21.66,21.67,26178.0,17.862,17.8703,17.8456,17.8538,26178.0
2015-08-14 15:35:00,21.66,21.67,21.65,21.65,19978.0,17.8456,17.8538,17.8373,17.8373,19978.0
2015-08-14 15:40:00,21.65,21.67,21.63,21.66,69868.0,17.8373,17.8538,17.8208,17.8456,69868.0
2015-08-14 15:45:00,21.65,21.67,21.65,21.66,54806.0,17.8373,17.8538,17.8373,17.8456,54806.0
2015-08-14 15:50:00,21.65,21.66,21.63,21.64,66502.0,17.8373,17.8456,17.8208,17.8291,66502.0
2015-08-14 15:55:00,21.64,21.65,21.62,21.65,110226.0,17.8291,17.8373,17.8126,17.8373,110226.0
2015-08-17 09:30:00,21.56,21.64,21.49,21.49,40766.0,17.7632,17.8291,17.7055,17.7055,40766.0
2015-08-17 09:35:00,21.52,21.54,21.47,21.5,13396.0,17.7302,17.7467,17.689,17.7137,13396.0
2015-08-17 09:40:00,21.53,21.57,21.48,21.5,27696.0,17.7385,17.7714,17.6973,17.7137,27696.0
2015-08-17 09:45:00,21.47,21.49,21.43,21.43,34116.0,17.689,17.7055,17.6561,17.6561,34116.0
2015-08-17 09:50:00,21.43,21.49,21.43,21.47,16020.0,17.6561,17.7055,17.6561,17.689,16020.0
2015-08-17 09:55:00,21.47,21.5,21.43,21.45,24624.0,17.689,17.7137,17.6561,17.6725,24624.0
2015-08-17 10:00:00,21.45,21.5,21.44,21.49,25896.0,17.6725,17.7137,17.6643,17.7055,25896.0
2015-08-17 10:05:00,21.49,21.49,21.45,21.48,22792.0,17.7055,17.7055,17.6725,17.6973,22792.0
2015-08-17 10:10:00,21.47,21.53,21.45,21.53,20002.0,17.689,17.7385,17.6725,17.7385,20002.0
2015-08-17 10:15:00,21.54,21.64,21.53,21.62,24424.0,17.7467,17.8291,17.7385,17.8126,24424.0
2015-08-17 10:20:00,21.61,21.62,21.57,21.57,31680.0,17.8044,17.8126,17.7714,17.7714,31680.0
2015-08-17 10:25:00,21.58,21.58,21.53,21.53,40432.0,17.7797,17.7797,17.7385,17.7385,40432.0
2015-08-17 10:30:00,21.53,21.53,21.47,21.49,42206.0,17.7385,17.7385,17.689,17.7055,42206.0
2015-08-17 10:35:00,21.49,21.53,21.49,21.5,37000.0,17.7055,17.7385,17.7055,17.7137,37000.0
2015-08-17 10:40:00,21.51,21.53,21.5,21.52,12506.0,17.722,17.7385,17.7137,17.7302,12506.0
2015-08-17 10:45:00,21.53,21.59,21.53,21.57,24086.0,17.7385,17.7879,17.7385,17.7714,24086.0
2015-08-17 10:50:00,21.57,21.58,21.56,21.58,14650.0,17.7714,17.7797,17.7632,17.7797,14650.0
2015-08-17 10:55:00,21.58,21.64,21.58,21.63,36730.0,17.7797,17.8291,17.7797,17.8208,36730.0
2015-08-17 11:00:00,21.63,21.68,21.63,21.65,23106.0,17.8208,17.862,17.8208,17.8373,23106.0
2015-08-17 11:05:00,21.66,21.7,21.66,21.69,76484.0,17.8456,17.8785,17.8456,17.8703,76484.0
2015-08-17 11:10:00,21.68,21.72,21.4,21.62,278746.0,17.862,17.895,17.6314,17.8126,278746.0
2015-08-17 11:15:00,21.62,21.64,21.55,21.58,89008.0,17.8126,17.8291,17.7549,17.7797,89008.0
2015-08-17 11:20:00,21.58,21.66,21.58,21.65,40410.0,17.7797,17.8456,17.7797,17.8373,40410.0
2015-08-17 11:25:00,21.66,21.67,21.61,21.62,44864.0,17.8456,17.8538,17.8044,17.8126,44864.0
2015-08-17 11:30:00,21.61,21.72,21.61,21.72,15974.0,17.8044,17.895,17.8044,17.895,15974.0
2015-08-17 11:35:00,21.72,21.74,21.7,21.73,12982.0,17.895,17.9115,17.8785,17.9032,12982.0
2015-08-17 11:40:00,21.72,21.73,21.69,21.7,10740.0,17.895,17.9032,17.8703,17.8785,10740.0
2015-08-17 11:45:00,21.7,21.74,21.7,21.72,22000.0,17.8785,17.9115,17.8785,17.895,22000.0
2015-08-17 11:50:00,21.73,21.73,21.69,21.69,13950.0,17.9032,17.9032,17.8703,17.8703,13950.0
2015-08-17 11:55:00,21.69,21.7,21.67,21.7,27000.0,17.8703,17.8785,17.8538,17.8785,27000.0
2015-08-17 12:00:00,21.7,21.74,21.7,21.73,15266.0,17.8785,17.9115,17.8785,17.9032,15266.0
2015-08-17 12:05:00,21.73,21.77,21.73,21.75,17020.0,17.9032,17.9362,17.9032,17.9197,17020.0
2015-08-17 12:10:00,21.75,21.76,21.74,21.74,14200.0,17.9197,17.928,17.9115,17.9115,14200.0
2015-08-17 12:15:00,21.74,21.75,21.71,21.71,18900.0,17.9115,17.9197,17.8868,17.8868,18900.0
2015-08-17 12:20:00,21.72,21.77,21.72,21.77,13940.0,17.895,17.9362,17.895,17.9362,13940.0
2015-08-17 12:25:00,21.77,21.78,21.75,21.75,14300.0,17.9362,17.9444,17.9197,17.9197,14300.0
2015-08-17 12:30:00,21.75,21.77,21.73,21.73,13100.0,17.9197,17.9362,17.9032,17.9032,13100.0
2015-08-17 12:35:00,21.73,21.75,21.71,21.74,17000.0,17.9032,17.9197,17.8868,17.9115,17000.0
2015-08-17 12:40:00,21.75,21.75,21.73,21.73,8400.0,17.9197,17.9197,17.9032,17.9032,8400.0
2015-08-17 12:45:00,21.73,21.73,21.72,21.73,11770.0,17.9032,17.9032,17.895,17.9032,11770.0
2015-08-17 12:50:00,21.73,21.75,21.72,21.75,11200.0,17.9032,17.9197,17.895,17.9197,11200.0
2015-08-17 12:55:00,21.77,21.78,21.75,21.76,16904.0,17.9362,17.9444,17.9197,17.928,16904.0
2015-08-17 13:00:00,21.75,21.78,21.75,21.78,14550.0,17.9197,17.9444,17.9197,17.9444,14550.0
2015-08-17 13:05:00,21.78,21.78,21.75,21.75,11800.0,17.9444,17.9444,17.9197,17.9197,11800.0
2015-08-17 13:10:00,21.75,21.78,21.75,21.77,10204.0,17.9197,17.9444,17.9197,17.9362,10204.0
2015-08-17 13:15:00,21.77,21.78,21.77,21.77,8358.0,17.9362,17.9444,17.9362,17.9362,8358.0
2015-08-17 13:20:00,21.78,21.79,21.76,21.77,24562.0,17.9444,17.9527,17.928,17.9362,24562.0
2015-08-17 13:25:00,21.77,21.79,21.77,21.79,8028.0,17.9362,17.9527,17.9362,17.9527,8028.0
2015-08-17 13:30:00,21.79,21.8,21.74,21.74,43292.0,17.9527,17.9609,17.9115,17.9115,43292.0
2015-08-17 13:35:00,21.75,21.75,21.7,21.7,23250.0,17.9197,17.9197,17.8785,17.8785,23250.0
2015-08-17 13:40:00,21.7,21.71,21.69,21.7,15950.0,17.8785,17.8868,17.8703,17.8785,15950.0
2015-08-17 13:45:00,21.7,21.71,21.7,21.7,8502.0,17.8785,17.8868,17.8785,17.8785,8502.0
2015-08-17 13:50:00,21.7,21.72,21.7,21.71,14352.0,17.8785,17.895,17.8785,17.8868,14352.0
2015-08-17 13:55:00,21.71,21.71,21.7,21.7,17850.0,17.8868,17.8868,17.8785,17.8785,17850.0
2015-08-17 14:00:00,21.7,21.74,21.7,21.73,19142.0,17.8785,17.9115,17.8785,17.9032,19142.0
2015-08-17 14:05:00,21.73,21.74,21.71,21.72,25032.0,17.9032,17.9115,17.8868,17.895,25032.0
2015-08-17 14:10:00,21.72,21.74,21.72,21.73,12476.0,17.895,17.9115,17.895,17.9032,12476.0
2015-08-17 14:15:00,21.73,21.73,21.7,21.72,34834.0,17.9032,17.9032,17.8785,17.895,34834.0
2015-08-17 14:20:00,21.72,21.74,21.72,21.74,11914.0,17.895,17.9115,17.895,17.9115,11914.0
2015-08-17 14:25:00,21.74,21.75,21.72,21.72,20690.0,17.9115,17.9197,17.895,17.895,20690.0
2015-08-17 14:30:00,21.72,21.72,21.67,21.7,190178.0,17.895,17.895,17.8538,17.8785,190178.0
2015-08-17 14:35:00,21.7,21.71,21.7,21.71,21332.0,17.8785,17.8868,17.8785,17.8868,21332.0
2015-08-17 14:40:00,21.71,21.73,21.71,21.71,20224.0,17.8868,17.9032,17.8868,17.8868,20224.0
2015-08-17 14:45:00,21.72,21.72,21.71,21.72,14958.0,17.895,17.895,17.8868,17.895,14958.0
2015-08-17 14:50:00,21.72,21.72,21.7,21.7,19412.0,17.895,17.895,17.8785,17.8785,19412.0
2015-08-17 14:55:00,21.71,21.72,21.7,21.71,22456.0,17.8868,17.895,17.8785,17.8868,22456.0
2015-08-17 15:00:00,21.72,21.73,21.71,21.72,30148.0,17.895,17.9032,17.8868,17.895,30148.0
2015-08-17 15:05:00,21.72,21.73,21.71,21.73,23238.0,17.895,17.9032,17.8868,17.9032,23238.0
2015-08-17 15:10:00,21.73,21.73,21.71,21.71,18912.0,17.9032,17.9032,17.8868,17.8868,18912.0
2015-08-17 15:15:00,21.71,21.72,21.7,21.71,28870.0,17.8868,17.895,17.8785,17.8868,28870.0
2015-08-17 15:20:00,21.71,21.73,21.71,21.72,30558.0,17.8868,17.9032,17.8868,17.895,30558.0
2015-08-17 15:25:00,21.72,21.72,21.71,21.72,19434.0,17.895,17.895,17.8868,17.895,19434.0
2015-08-17 15:30:00,21.72,21.72,21.71,21.72,35120.0,17.895,17.895,17.8868,17.895,35120.0
2015-08-17 15:35:00,21.72,21.72,21.69,21.71,106810.0,17.895,17.895,17.8703,17.8868,106810.0
2015-08-17 15:40:00,21.71,21.72,21.7,21.71,48612.0,17.8868,17.895,17.8785,17.8868,48612.0
2015-08-17 15:45:00,21.71,21.72,21.71,21.71,48792.0,17.8868,17.895,17.8868,17.8868,48792.0
2015-08-17 15:50:00,21.71,21.75,21.71,21.74,131350.0,17.8868,17.9197,17.8868,17.9115,131350.0
2015-08-17 15:55:00,21.74,21.77,21.73,21.76,178186.0,17.9115,17.9362,17.9032,17.928,178186.0
2015-08-18 09:30:00,21.67,21.75,21.67,21.69,61938.0,17.8538,17.9197,17.8538,17.8703,61938.0
2015-08-18 09:35:00,21.68,21.7,21.56,21.56,43350.0,17.862,17.8785,17.7632,17.7632,43350.0
2015-08-18 09:40:00,21.56,21.59,21.5,21.56,46800.0,17.7632,17.7879,17.7137,17.7632,46800.0
2015-08-18 09:45:00,21.56,21.57,21.52,21.57,20720.0,17.7632,17.7714,17.7302,17.7714,20720.0
2015-08-18 09:50:00,21.57,21.57,21.51,21.53,21000.0,17.7714,17.7714,17.722,17.7385,21000.0
2015-08-18 09:55:00,21.51,21.52,21.5,21.51,15136.0,17.722,17.7302,17.7137,17.722,15136.0
2015-08-18 10:00:00,21.5,21.52,21.43,21.49,24506.0,17.7137,17.7302,17.6561,17.7055,24506.0
2015-08-18 10:05:00,21.49,21.53,21.48,21.5,18402.0,17.7055,17.7385,17.6973,17.7137,18402.0
2015-08-18 10:10:00,21.53,21.53,21.48,21.5,36112.0,17.7385,17.7385,17.6973,17.7137,36112.0
2015-08-18 10:15:00,21.5,21.53,21.47,21.53,18960.0,17.7137,17.7385,17.689,17.7385,18960.0
2015-08-18 10:20:00,21.53,21.56,21.52,21.53,29282.0,17.7385,17.7632,17.7302,17.7385,29282.0
2015-08-18 10:25:00,21.54,21.54,21.47,21.47,22332.0,17.7467,17.7467,17.689,17.689,22332.0
2015-08-18 10:30:00,21.48,21.52,21.48,21.51,21010.0,17.6973,17.7302,17.6973,17.722,21010.0
2015-08-18 10:35:00,21.51,21.51,21.48,21.5,17176.0,17.722,17.722,17.6973,17.7137,17176.0
2015-08-18 10:40:00,21.49,21.52,21.47,21.47,21632.0,17.7055,17.7302,17.689,17.689,21632.0
2015-08-18 10:45:00,21.47,21.49,21.45,21.45,20348.0,17.689,17.7055,17.6725,17.6725,20348.0
2015-08-18 10:50:00,21.45,21.48,21.44,21.48,19644.0,17.6725,17.6973,17.6643,17.6973,19644.0
2015-08-18 10:55:00,21.48,21.49,21.46,21.49,17486.0,17.6973,17.7055,17.6808,17.7055,17486.0
2015-08-18 11:00:00,21.49,21.49,21.45,21.45,20362.0,17.7055,17.7055,17.6725,17.6725,20362.0
2015-08-18 11:05:00,21.46,21.48,21.45,21.47,40104.0,17.6808,17.6973,17.6725,17.689,40104.0
2015-08-18 11:10:00,21.47,21.49,21.46,21.48,48932.0,17.689,17.7055,17.6808,17.6973,48932.0
2015-08-18 11:15:00,21.48,21.5,21.47,21.48,27102.0,17.6973,17.7137,17.689,17.6973,27102.0
2015-08-18 11:20:00,21.48,21.5,21.47,21.5,18038.0,17.6973,17.7137,17.689,17.7137,18038.0
2015-08-18 11:25:00,21.5,21.51,21.48,21.49,32382.0,17.7137,17.722,17.6973,17.7055,32382.0
2015-08-18 11:30:00,21.49,21.49,21.47,21.48,22432.0,17.7055,17.7055,17.689,17.6973,22432.0
2015-08-18 11:35:00,21.48,21.49,21.46,21.46,24836.0,17.6973,17.7055,17.6808,17.6808,24836.0
2015-08-18 11:40:00,21.46,21.47,21.45,21.46,31910.0,17.6808,17.689,17.6725,17.6808,31910.0
2015-08-18 11:45:00,21.47,21.47,21.44,21.47,24718.0,17.689,17.689,17.6643,17.689,24718.0
2015-08-18 11:50:00,21.47,21.51,21.47,21.5,44044.0,17.689,17.722,17.689,17.7137,44044.0
2015-08-18 11:55:00,21.49,21.49,21.45,21.45,17412.0,17.7055,17.7055,17.6725,17.6725,17412.0
2015-08-18 12:00:00,21.46,21.49,21.46,21.48,16614.0,17.6808,17.7055,17.6808,17.6973,16614.0
2015-08-18 12:05:00,21.49,21.5,21.49,21.49,9616.0,17.7055,17.7137,17.7055,17.7055,9616.0
2015-08-18 12:10:00,21.49,21.51,21.48,21.51,19162.0,17.7055,17.722,17.6973,17.722,19162.0
2015-08-18 12:15:00,21.52,21.52,21.47,21.47,24400.0,17.7302,17.7302,17.689,17.689,24400.0
2015-08-18 12:20:00,21.47,21.47,21.43,21.44,48320.0,17.689,17.689,17.6561,17.6643,48320.0
2015-08-18 12:25:00,21.44,21.46,21.44,21.46,35266.0,17.6643,17.6808,17.6643,17.6808,35266.0
2015-08-18 12:30:00,21.45,21.46,21.43,21.44,21064.0,17.6725,17.6808,17.6561,17.6643,21064.0
2015-08-18 12:35:00,21.44,21.46,21.43,21.45,18726.0,17.6643,17.6808,17.6561,17.6725,18726.0
2015-08-18 12:40:00,21.45,21.45,21.44,21.45,35462.0,17.6725,17.6725,17.6643,17.6725,35462.0
2015-08-18 12:45:00,21.45,21.46,21.44,21.45,29622.0,17.6725,17.6808,17.6643,17.6725,29622.0
2015-08-18 12:50:00,21.45,21.46,21.44,21.46,54078.0,17.6725,17.6808,17.6643,17.6808,54078.0
2015-08-18 12:55:00,21.46,21.47,21.44,21.45,57692.0,17.6808,17.689,17.6643,17.6725,57692.0
2015-08-18 13:00:00,21.45,21.47,21.44,21.47,40160.0,17.6725,17.689,17.6643,17.689,40160.0
2015-08-18 13:05:00,21.47,21.5,21.47,21.5,42144.0,17.689,17.7137,17.689,17.7137,42144.0
2015-08-18 13:10:00,21.5,21.51,21.48,21.48,73214.0,17.7137,17.722,17.6973,17.6973,73214.0
2015-08-18 13:15:00,21.48,21.49,21.48,21.48,34744.0,17.6973,17.7055,17.6973,17.6973,34744.0
2015-08-18 13:20:00,21.48,21.49,21.47,21.47,34106.0,17.6973,17.7055,17.689,17.689,34106.0
2015-08-18 13:25:00,21.47,21.49,21.47,21.47,36086.0,17.689,17.7055,17.689,17.689,36086.0
2015-08-18 13:30:00,21.47,21.48,21.46,21.46,30614.0,17.689,17.6973,17.6808,17.6808,30614.0
2015-08-18 13:35:00,21.46,21.47,21.45,21.47,37544.0,17.6808,17.689,17.6725,17.689,37544.0
2015-08-18 13:40:00,21.47,21.5,21.46,21.49,48854.0,17.689,17.7137,17.6808,17.7055,48854.0
2015-08-18 13:45:00,21.49,21.5,21.47,21.47,31824.0,17.7055,17.7137,17.689,17.689,31824.0
2015-08-18 13:50:00,21.47,21.48,21.46,21.46,48052.0,17.689,17.6973,17.6808,17.6808,48052.0
2015-08-18 13:55:00,21.46,21.48,21.46,21.47,32510.0,17.6808,17.6973,17.6808,17.689,32510.0
2015-08-18 14:00:00,21.47,21.48,21.46,21.47,38322.0,17.689,17.6973,17.6808,17.689,38322.0
2015-08-18 14:05:00,21.47,21.49,21.47,21.48,41324.0,17.689,17.7055,17.689,17.6973,41324.0
2015-08-18 14:10:00,21.49,21.51,21.48,21.5,36248.0,17.7055,17.722,17.6973,17.7137,36248.0
2015-08-18 14:15:00,21.5,21.5,21.5,21.5,28252.0,17.7137,17.7137,17.7137,17.7137,28252.0
2015-08-18 14:20:00,21.5,21.51,21.5,21.5,38822.0,17.7137,17.722,17.7137,17.7137,38822.0
2015-08-18 14:25:00,21.5,21.52,21.5,21.51,28690.0,17.7137,17.7302,17.7137,17.722,28690.0
2015-08-18 14:30:00,21.51,21.51,21.5,21.5,23242.0,17.722,17.722,17.7137,17.7137,23242.0
2015-08-18 14:35:00,21.5,21.52,21.5,21.51,21612.0,17.7137,17.7302,17.7137,17.722,21612.0
2015-08-18 14:40:00,21.51,21.51,21.5,21.5,48996.0,17.722,17.722,17.7137,17.7137,48996.0
2015-08-18 14:45:00,21.5,21.5,21.49,21.49,109256.0,17.7137,17.7137,17.7055,17.7055,109256.0
2015-08-18 14:50:00,21.49,21.5,21.46,21.46,91890.0,17.7055,17.7137,17.6808,17.6808,91890.0
2015-08-18 14:55:00,21.47,21.48,21.46,21.47,52290.0,17.689,17.6973,17.6808,17.689,52290.0
2015-08-18 15:00:00,21.46,21.47,21.46,21.47,44602.0,17.6808,17.689,17.6808,17.689,44602.0
2015-08-18 15:05:00,21.47,21.49,21.47,21.49,52314.0,17.689,17.7055,17.689,17.7055,52314.0
2015-08-18 15:10:00,21.49,21.5,21.48,21.49,118066.0,17.7055,17.7137,17.6973,17.7055,118066.0
2015-08-18 15:15:00,21.49,21.5,21.46,21.46,49750.0,17.7055,17.7137,17.6808,17.6808,49750.0
2015-08-18 15:20:00,21.46,21.46,21.44,21.45,32788.0,17.6808,17.6808,17.6643,17.6725,32788.0
2015-08-18 15:25:00,21.44,21.46,21.44,21.45,33646.0,17.6643,17.6808,17.6643,17.6725,33646.0
2015-08-18 15:30:00,21.45,21.45,21.44,21.45,31662.0,17.6725,17.6725,17.6643,17.6725,31662.0
2015-08-18 15:35:00,21.45,21.46,21.43,21.43,81000.0,17.6725,17.6808,17.6561,17.6561,81000.0
2015-08-18 15:40:00,21.43,21.45,21.43,21.44,85902.0,17.6561,17.6725,17.6561,17.6643,85902.0
2015-08-18 15:45:00,21.44,21.46,21.44,21.45,85162.0,17.6643,17.6808,17.6643,17.6725,85162.0
2015-08-18 15:50:00,21.45,21.48,21.42,21.46,240850.0,17.6725,17.6973,17.6478,17.6808,240850.0
2015-08-18 15:55:00,21.46,21.48,21.46,21.47,146564.0,17.6808,17.6973,17.6808,17.689,146564.0
2015-08-19 09:30:00,21.47,21.58,21.41,21.45,72146.0,17.689,17.7797,17.6396,17.6725,72146.0
2015-08-19 09:35:00,21.43,21.43,21.3,21.33,34478.0,17.6561,17.6561,17.549,17.5737,34478.0
2015-08-19 09:40:00,21.33,21.34,21.22,21.26,62142.0,17.5737,17.5819,17.4831,17.516,62142.0
2015-08-19 09:45:00,21.26,21.33,21.25,21.26,37496.0,17.516,17.5737,17.5078,17.516,37496.0
2015-08-19 09:50:00,21.27,21.31,21.23,21.29,36890.0,17.5242,17.5572,17.4913,17.5407,36890.0
2015-08-19 09:55:00,21.3,21.3,21.24,21.24,44970.0,17.549,17.549,17.4995,17.4995,44970.0
2015-08-19 10:00:00,21.25,21.35,21.23,21.34,56946.0,17.5078,17.5902,17.4913,17.5819,56946.0
2015-08-19 10:05:00,21.34,21.36,21.34,21.36,17836.0,17.5819,17.5984,17.5819,17.5984,17836.0
2015-08-19 10:10:00,21.36,21.41,21.36,21.38,76826.0,17.5984,17.6396,17.5984,17.6149,76826.0
2015-08-19 10:15:00,21.37,21.4,21.35,21.37,22800.0,17.6066,17.6314,17.5902,17.6066,22800.0
2015-08-19 10:20:00,21.38,21.39,21.35,21.39,18260.0,17.6149,17.6231,17.5902,17.6231,18260.0
2015-08-19 10:25:00,21.38,21.38,21.28,21.29,96480.0,17.6149,17.6149,17.5325,17.5407,96480.0
2015-08-19 10:30:00,21.28,21.28,21.24,21.25,42650.0,17.5325,17.5325,17.4995,17.5078,42650.0
2015-08-19 10:35:00,21.24,21.25,21.18,21.21,45432.0,17.4995,17.5078,17.4501,17.4748,45432.0
2015-08-19 10:40:00,21.21,21.21,21.17,21.18,56990.0,17.4748,17.4748,17.4419,17.4501,56990.0
2015-08-19 10:45:00,21.18,21.18,21.13,21.15,33778.0,17.4501,17.4501,17.4089,17.4254,33778.0
2015-08-19 10:50:00,21.15,21.17,21.13,21.16,20408.0,17.4254,17.4419,17.4089,17.4336,20408.0
2015-08-19 10:55:00,21.16,21.18,21.12,21.18,160612.0,17.4336,17.4501,17.4007,17.4501,160612.0
2015-08-19 11:00:00,21.18,21.21,21.17,21.18,43614.0,17.4501,17.4748,17.4419,17.4501,43614.0
2015-08-19 11:05:00,21.16,21.18,21.15,21.17,24562.0,17.4336,17.4501,17.4254,17.4419,24562.0
2015-08-19 11:10:00,21.17,21.19,21.16,21.16,20722.0,17.4419,17.4583,17.4336,17.4336,20722.0
2015-08-19 11:15:00,21.16,21.18,21.16,21.17,116632.0,17.4336,17.4501,17.4336,17.4419,116632.0
2015-08-19 11:20:00,21.16,21.18,21.16,21.18,36436.0,17.4336,17.4501,17.4336,17.4501,36436.0
2015-08-19 11:25:00,21.18,21.18,21.15,21.15,63804.0,17.4501,17.4501,17.4254,17.4254,63804.0
2015-08-19 11:30:00,21.15,21.15,21.09,21.13,53288.0,17.4254,17.4254,17.3759,17.4089,53288.0
2015-08-19 11:35:00,21.13,21.16,21.13,21.16,12214.0,17.4089,17.4336,17.4089,17.4336,12214.0
2015-08-19 11:40:00,21.17,21.17,21.13,21.13,31340.0,17.4419,17.4419,17.4089,17.4089,31340.0
2015-08-19 11:45:00,21.13,21.13,21.08,21.08,34570.0,17.4089,17.4089,17.3677,17.3677,34570.0
2015-08-19 11:50:00,21.08,21.15,21.07,21.15,38368.0,17.3677,17.4254,17.3595,17.4254,38368.0
2015-08-19 11:55:00,21.15,21.17,21.15,21.15,67926.0,17.4254,17.4419,17.4254,17.4254,67926.0
2015-08-19 12:00:00,21.16,21.21,21.15,21.19,62478.0,17.4336,17.4748,17.4254,17.4583,62478.0
2015-08-19 12:05:00,21.19,21.22,21.18,21.22,31322.0,17.4583,17.4831,17.4501,17.4831,31322.0
2015-08-19 12:10:00,21.22,21.22,21.19,21.2,36460.0,17.4831,17.4831,17.4583,17.4666,36460.0
2015-08-19 12:15:00,21.2,21.21,21.19,21.21,44278.0,17.4666,17.4748,17.4583,17.4748,44278.0
2015-08-19 12:20:00,21.21,21.23,21.21,21.22,16404.0,17.4748,17.4913,17.4748,17.4831,16404.0
2015-08-19 12:25:00,21.22,21.22,21.2,21.21,22426.0,17.4831,17.4831,17.4666,17.4748,22426.0
2015-08-19 12:30:00,21.21,21.26,21.2,21.26,15000.0,17.4748,17.516,17.4666,17.516,15000.0
2015-08-19 12:35:00,21.27,21.27,21.24,21.25,29608.0,17.5242,17.5242,17.4995,17.5078,29608.0
2015-08-19 12:40:00,21.25,21.27,21.25,21.25,27348.0,17.5078,17.5242,17.5078,17.5078,27348.0
2015-08-19 12:45:00,21.25,21.25,21.23,21.24,113072.0,17.5078,17.5078,17.4913,17.4995,113072.0
2015-08-19 12:50:00,21.25,21.25,21.21,21.24,56248.0,17.5078,17.5078,17.4748,17.4995,56248.0
2015-08-19 12:55:00,21.24,21.25,21.23,21.25,42818.0,17.4995,17.5078,17.4913,17.5078,42818.0
2015-08-19 13:00:00,21.25,21.29,21.24,21.29,51994.0,17.5078,17.5407,17.4995,17.5407,51994.0
2015-08-19 13:05:00,21.3,21.31,21.28,21.28,56778.0,17.549,17.5572,17.5325,17.5325,56778.0
2015-08-19 13:10:00,21.28,21.3,21.27,21.3,51028.0,17.5325,17.549,17.5242,17.549,51028.0
2015-08-19 13:15:00,21.31,21.32,21.29,21.3,45498.0,17.5572,17.5654,17.5407,17.549,45498.0
2015-08-19 13:20:00,21.31,21.32,21.28,21.31,135368.0,17.5572,17.5654,17.5325,17.5572,135368.0
2015-08-19 13:25:00,21.31,21.32,21.3,21.3,95606.0,17.5572,17.5654,17.549,17.549,95606.0
2015-08-19 13:30:00,21.3,21.31,21.3,21.31,22856.0,17.549,17.5572,17.549,17.5572,22856.0
2015-08-19 13:35:00,21.31,21.31,21.28,21.31,64122.0,17.5572,17.5572,17.5325,17.5572,64122.0
2015-08-19 13:40:00,21.31,21.36,21.31,21.35,33988.0,17.5572,17.5984,17.5572,17.5902,33988.0
2015-08-19 13:45:00,21.35,21.39,21.33,21.38,23106.0,17.5902,17.6231,17.5737,17.6149,23106.0
2015-08-19 13:50:00,21.37,21.37,21.34,21.35,37772.0,17.6066,17.6066,17.5819,17.5902,37772.0
2015-08-19 13:55:00,21.35,21.36,21.31,21.35,38908.0,17.5902,17.5984,17.5572,17.5902,38908.0
2015-08-19 14:00:00,21.34,21.43,21.34,21.43,79336.0,17.5819,17.6561,17.5819,17.6561,79336.0
2015-08-19 14:05:00,21.43,21.5,21.42,21.48,29114.0,17.6561,17.7137,17.6478,17.6973,29114.0
2015-08-19 14:10:00,21.48,21.55,21.48,21.52,27444.0,17.6973,17.7549,17.6973,17.7302,27444.0
2015-08-19 14:15:00,21.5,21.51,21.45,21.47,13308.0,17.7137,17.722,17.6725,17.689,13308.0
2015-08-19 14:20:00,21.47,21.49,21.46,21.48,15170.0,17.689,17.7055,17.6808,17.6973,15170.0
2015-08-19 14:25:00,21.47,21.47,21.45,21.46,26842.0,17.689,17.689,17.6725,17.6808,26842.0
2015-08-19 14:30:00,21.46,21.47,21.45,21.45,36254.0,17.6808,17.689,17.6725,17.6725,36254.0
2015-08-19 14:35:00,21.46,21.46,21.45,21.46,36226.0,17.6808,17.6808,17.6725,17.6808,36226.0
2015-08-19 14:40:00,21.46,21.47,21.42,21.43,55812.0,17.6808,17.689,17.6478,17.6561,55812.0
2015-08-19 14:45:00,21.43,21.43,21.4,21.41,46744.0,17.6561,17.6561,17.6314,17.6396,46744.0
2015-08-19 14:50:00,21.41,21.43,21.39,21.43,50432.0,17.6396,17.6561,17.6231,17.6561,50432.0
2015-08-19 14:55:00,21.43,21.43,21.36,21.36,61978.0,17.6561,17.6561,17.5984,17.5984,61978.0
2015-08-19 15:00:00,21.36,21.36,21.34,21.34,45880.0,17.5984,17.5984,17.5819,17.5819,45880.0
2015-08-19 15:05:00,21.34,21.41,21.34,21.4,80184.0,17.5819,17.6396,17.5819,17.6314,80184.0
2015-08-19 15:10:00,21.4,21.41,21.38,21.38,73294.0,17.6314,17.6396,17.6149,17.6149,73294.0
2015-08-19 15:15:00,21.38,21.4,21.36,21.38,76678.0,17.6149,17.6314,17.5984,17.6149,76678.0
2015-08-19 15:20:00,21.38,21.44,21.38,21.43,107826.0,17.6149,17.6643,17.6149,17.6561,107826.0
2015-08-19 15:25:00,21.43,21.44,21.42,21.42,69542.0,17.6561,17.6643,17.6478,17.6478,69542.0
2015-08-19 15:30:00,21.43,21.44,21.41,21.43,98462.0,17.6561,17.6643,17.6396,17.6561,98462.0
2015-08-19 15:35:00,21.43,21.45,21.4,21.41,95262.0,17.6561,17.6725,17.6314,17.6396,95262.0
2015-08-19 15:40:00,21.41,21.43,21.4,21.43,94368.0,17.6396,17.6561,17.6314,17.6561,94368.0
2015-08-19 15:45:00,21.43,21.46,21.43,21.45,119500.0,17.6561,17.6808,17.6561,17.6725,119500.0
2015-08-19 15:50:00,21.45,21.45,21.4,21.4,110004.0,17.6725,17.6725,17.6314,17.6314,110004.0
2015-08-19 15:55:00,21.4,21.41,21.34,21.34,209440.0,17.6314,17.6396,17.5819,17.5819,209440.0
2015-08-20 09:30:00,21.07,21.1,21.01,21.02,41074.0,17.3595,17.3842,17.31,17.3183,41074.0
2015-08-20 09:35:00,21.01,21.09,20.98,21.06,24946.0,17.31,17.3759,17.2853,17.3512,24946.0
2015-08-20 09:40:00,21.08,21.22,21.06,21.22,26766.0,17.3677,17.4831,17.3512,17.4831,26766.0
2015-08-20 09:45:00,21.2,21.23,21.15,21.16,32864.0,17.4666,17.4913,17.4254,17.4336,32864.0
2015-08-20 09:50:00,21.18,21.18,21.15,21.16,18000.0,17.4501,17.4501,17.4254,17.4336,18000.0
2015-08-20 09:55:00,21.16,21.17,21.08,21.08,19102.0,17.4336,17.4419,17.3677,17.3677,19102.0
2015-08-20 10:00:00,21.08,21.1,21.04,21.06,21924.0,17.3677,17.3842,17.3348,17.3512,21924.0
2015-08-20 10:05:00,21.05,21.09,21.03,21.07,20224.0,17.343,17.3759,17.3265,17.3595,20224.0
2015-08-20 10:10:00,21.07,21.1,21.06,21.1,25918.0,17.3595,17.3842,17.3512,17.3842,25918.0
2015-08-20 10:15:00,21.09,21.09,21.03,21.03,67162.0,17.3759,17.3759,17.3265,17.3265,67162.0
2015-08-20 10:20:00,21.04,21.06,21.0,21.0,116674.0,17.3348,17.3512,17.3018,17.3018,116674.0
2015-08-20 10:25:00,21.0,21.02,20.97,21.0,24470.0,17.3018,17.3183,17.2771,17.3018,24470.0
2015-08-20 10:30:00,21.0,21.04,20.97,21.02,32514.0,17.3018,17.3348,17.2771,17.3183,32514.0
2015-08-20 10:35:00,21.02,21.12,21.02,21.12,84570.0,17.3183,17.4007,17.3183,17.4007,84570.0
2015-08-20 10:40:00,21.13,21.18,21.11,21.18,40354.0,17.4089,17.4501,17.3924,17.4501,40354.0
2015-08-20 10:45:00,21.18,21.22,21.18,21.22,33606.0,17.4501,17.4831,17.4501,17.4831,33606.0
2015-08-20 10:50:00,21.22,21.23,21.18,21.22,40790.0,17.4831,17.4913,17.4501,17.4831,40790.0
2015-08-20 10:55:00,21.22,21.22,21.15,21.17,68204.0,17.4831,17.4831,17.4254,17.4419,68204.0
2015-08-20 11:00:00,21.17,21.2,21.16,21.18,76232.0,17.4419,17.4666,17.4336,17.4501,76232.0
2015-08-20 11:05:00,21.18,21.18,21.15,21.15,59774.0,17.4501,17.4501,17.4254,17.4254,59774.0
2015-08-20 11:10:00,21.15,21.17,21.14,21.15,73458.0,17.4254,17.4419,17.4171,17.4254,73458.0
2015-08-20 11:15:00,21.15,21.17,21.15,21.16,39958.0,17.4254,17.4419,17.4254,17.4336,39958.0
2015-08-20 11:20:00,21.16,21.21,21.15,21.21,30068.0,17.4336,17.4748,17.4254,17.4748,30068.0
2015-08-20 11:25:00,21.21,21.22,21.2,21.21,19640.0,17.4748,17.4831,17.4666,17.4748,19640.0
2015-08-20 11:30:00,21.2,21.21,21.17,21.2,31400.0,17.4666,17.4748,17.4419,17.4666,31400.0
2015-08-20 11:35:00,21.19,21.22,21.18,21.21,24402.0,17.4583,17.4831,17.4501,17.4748,24402.0
2015-08-20 11:40:00,21.2,21.23,21.18,21.23,36120.0,17.4666,17.4913,17.4501,17.4913,36120.0
2015-08-20 11:45:00,21.24,21.25,21.23,21.25,27386.0,17.4995,17.5078,17.4913,17.5078,27386.0
2015-08-20 11:50:00,21.25,21.25,21.21,21.21,30180.0,17.5078,17.5078,17.4748,17.4748,30180.0
2015-08-20 11:55:00,21.2,21.27,21.2,21.27,25918.0,17.4666,17.5242,17.4666,17.5242,25918.0
2015-08-20 12:00:00,21.27,21.27,21.23,21.23,20874.0,17.5242,17.5242,17.4913,17.4913,20874.0
2015-08-20 12:05:00,21.22,21.24,21.21,21.23,31900.0,17.4831,17.4995,17.4748,17.4913,31900.0
2015-08-20 12:10:00,21.23,21.23,21.2,21.21,22034.0,17.4913,17.4913,17.4666,17.4748,22034.0
2015-08-20 12:15:00,21.21,21.21,21.17,21.2,55504.0,17.4748,17.4748,17.4419,17.4666,55504.0
2015-08-20 12:20:00,21.2,21.2,21.15,21.17,31764.0,17.4666,17.4666,17.4254,17.4419,31764.0
2015-08-20 12:25:00,21.17,21.19,21.17,21.18,33326.0,17.4419,17.4583,17.4419,17.4501,33326.0
2015-08-20 12:30:00,21.18,21.2,21.17,21.17,62906.0,17.4501,17.4666,17.4419,17.4419,62906.0
2015-08-20 12:35:00,21.17,21.18,21.14,21.14,72508.0,17.4419,17.4501,17.4171,17.4171,72508.0
2015-08-20 12:40:00,21.14,21.14,21.1,21.1,30510.0,17.4171,17.4171,17.3842,17.3842,30510.0
2015-08-20 12:45:00,21.1,21.13,21.08,21.13,32478.0,17.3842,17.4089,17.3677,17.4089,32478.0
2015-08-20 12:50:00,21.13,21.13,21.07,21.07,53252.0,17.4089,17.4089,17.3595,17.3595,53252.0
2015-08-20 12:55:00,21.07,21.07,21.04,21.06,47536.0,17.3595,17.3595,17.3348,17.3512,47536.0
2015-08-20 13:00:00,21.06,21.07,21.03,21.03,41104.0,17.3512,17.3595,17.3265,17.3265,41104.0
2015-08-20 13:05:00,21.03,21.05,21.03,21.05,30984.0,17.3265,17.343,17.3265,17.343,30984.0
2015-08-20 13:10:00,21.05,21.05,21.03,21.04,45858.0,17.343,17.343,17.3265,17.3348,45858.0
2015-08-20 13:15:00,21.04,21.08,21.04,21.07,40806.0,17.3348,17.3677,17.3348,17.3595,40806.0
2015-08-20 13:20:00,21.06,21.1,21.06,21.1,30902.0,17.3512,17.3842,17.3512,17.3842,30902.0
2015-08-20 13:25:00,21.1,21.11,21.08,21.09,56426.0,17.3842,17.3924,17.3677,17.3759,56426.0
2015-08-20 13:30:00,21.08,21.09,21.08,21.08,45200.0,17.3677,17.3759,17.3677,17.3677,45200.0
2015-08-20 13:35:00,21.09,21.09,21.06,21.06,21008.0,17.3759,17.3759,17.3512,17.3512,21008.0
2015-08-20 13:40:00,21.06,21.1,21.05,21.09,40246.0,17.3512,17.3842,17.343,17.3759,40246.0
2015-08-20 13:45:00,21.1,21.13,21.1,21.12,60782.0,17.3842,17.4089,17.3842,17.4007,60782.0
2015-08-20 13:50:00,21.12,21.13,21.1,21.11,69040.0,17.4007,17.4089,17.3842,17.3924,69040.0
2015-08-20 13:55:00,21.11,21.15,21.11,21.14,26000.0,17.3924,17.4254,17.3924,17.4171,26000.0
2015-08-20 14:00:00,21.14,21.15,21.09,21.09,50160.0,17.4171,17.4254,17.3759,17.3759,50160.0
2015-08-20 14:05:00,21.09,21.1,21.05,21.06,32330.0,17.3759,17.3842,17.343,17.3512,32330.0
2015-08-20 14:10:00,21.06,21.06,21.02,21.03,41692.0,17.3512,17.3512,17.3183,17.3265,41692.0
2015-08-20 14:15:00,21.03,21.03,20.99,20.99,76082.0,17.3265,17.3265,17.2936,17.2936,76082.0
2015-08-20 14:20:00,20.99,21.03,20.98,21.0,41694.0,17.2936,17.3265,17.2853,17.3018,41694.0
2015-08-20 14:25:00,21.01,21.01,20.99,20.99,35938.0,17.31,17.31,17.2936,17.2936,35938.0
2015-08-20 14:30:00,20.98,21.0,20.94,20.95,45228.0,17.2853,17.3018,17.2524,17.2606,45228.0
2015-08-20 14:35:00,20.95,20.95,20.93,20.93,40758.0,17.2606,17.2606,17.2441,17.2441,40758.0
2015-08-20 14:40:00,20.93,20.93,20.89,20.9,47704.0,17.2441,17.2441,17.2112,17.2194,47704.0
2015-08-20 14:45:00,20.91,20.92,20.86,20.86,58526.0,17.2276,17.2359,17.1864,17.1864,58526.0
2015-08-20 14:50:00,20.86,20.9,20.86,20.89,47414.0,17.1864,17.2194,17.1864,17.2112,47414.0
2015-08-20 14:55:00,20.89,20.91,20.86,20.89,54732.0,17.2112,17.2276,17.1864,17.2112,54732.0
2015-08-20 15:00:00,20.89,20.91,20.89,20.91,75570.0,17.2112,17.2276,17.2112,17.2276,75570.0
2015-08-20 15:05:00,20.91,20.92,20.89,20.91,67234.0,17.2276,17.2359,17.2112,17.2276,67234.0
2015-08-20 15:10:00,20.91,20.92,20.89,20.9,68524.0,17.2276,17.2359,17.2112,17.2194,68524.0
2015-08-20 15:15:00,20.9,20.9,20.84,20.85,105012.0,17.2194,17.2194,17.17,17.1782,105012.0
2015-08-20 15:20:00,20.85,20.86,20.83,20.84,72760.0,17.1782,17.1864,17.1617,17.17,72760.0
2015-08-20 15:25:00,20.84,20.89,20.83,20.89,65644.0,17.17,17.2112,17.1617,17.2112,65644.0
2015-08-20 15:30:00,20.89,20.92,20.88,20.91,133138.0,17.2112,17.2359,17.2029,17.2276,133138.0
2015-08-20 15:35:00,20.92,20.92,20.88,20.88,112026.0,17.2359,17.2359,17.2029,17.2029,112026.0
2015-08-20 15:40:00,20.88,20.91,20.86,20.91,94732.0,17.2029,17.2276,17.1864,17.2276,94732.0
2015-08-20 15:45:00,20.91,20.91,20.86,20.87,126528.0,17.2276,17.2276,17.1864,17.1947,126528.0
2015-08-20 15:50:00,20.88,20.88,20.79,20.8,95154.0,17.2029,17.2029,17.1288,17.137,95154.0
2015-08-20 15:55:00,20.8,20.81,20.76,20.77,222964.0,17.137,17.1453,17.1041,17.1123,222964.0
2015-08-21 09:30:00,20.68,20.79,20.54,20.68,299600.0,17.0381,17.1288,16.9228,17.0381,299600.0
2015-08-21 09:35:00,20.67,20.83,20.67,20.82,48216.0,17.0299,17.1617,17.0299,17.1535,48216.0
2015-08-21 09:40:00,20.82,20.82,20.74,20.79,60110.0,17.1535,17.1535,17.0876,17.1288,60110.0
2015-08-21 09:45:00,20.79,20.88,20.75,20.88,114964.0,17.1288,17.2029,17.0958,17.2029,114964.0
2015-08-21 09:50:00,20.88,20.89,20.79,20.88,89078.0,17.2029,17.2112,17.1288,17.2029,89078.0
2015-08-21 09:55:00,20.87,20.89,20.83,20.88,71558.0,17.1947,17.2112,17.1617,17.2029,71558.0
2015-08-21 10:00:00,20.88,20.89,20.85,20.88,55698.0,17.2029,17.2112,17.1782,17.2029,55698.0
2015-08-21 10:05:00,20.88,20.93,20.86,20.88,48134.0,17.2029,17.2441,17.1864,17.2029,48134.0
2015-08-21 10:10:00,20.87,20.87,20.78,20.78,27832.0,17.1947,17.1947,17.1205,17.1205,27832.0
2015-08-21 10:15:00,20.77,20.81,20.76,20.78,34506.0,17.1123,17.1453,17.1041,17.1205,34506.0
2015-08-21 10:20:00,20.77,20.83,20.76,20.81,40058.0,17.1123,17.1617,17.1041,17.1453,40058.0
2015-08-21 10:25:00,20.8,20.81,20.73,20.73,53346.0,17.137,17.1453,17.0793,17.0793,53346.0
2015-08-21 10:30:00,20.73,20.75,20.68,20.68,53510.0,17.0793,17.0958,17.0381,17.0381,53510.0
2015-08-21 10:35:00,20.68,20.68,20.63,20.67,80184.0,17.0381,17.0381,16.997,17.0299,80184.0
2015-08-21 10:40:00,20.68,20.76,20.68,20.74,167266.0,17.0381,17.1041,17.0381,17.0876,167266.0
2015-08-21 10:45:00,20.74,20.76,20.7,20.71,61268.0,17.0876,17.1041,17.0546,17.0629,61268.0
2015-08-21 10:50:00,20.71,20.77,20.71,20.76,45020.0,17.0629,17.1123,17.0629,17.1041,45020.0
2015-08-21 10:55:00,20.76,20.77,20.71,20.74,63984.0,17.1041,17.1123,17.0629,17.0876,63984.0
2015-08-21 11:00:00,20.74,20.74,20.66,20.69,50456.0,17.0876,17.0876,17.0217,17.0464,50456.0
2015-08-21 11:05:00,20.68,20.7,20.66,20.67,57498.0,17.0381,17.0546,17.0217,17.0299,57498.0
2015-08-21 11:10:00,20.67,20.68,20.6,20.61,97500.0,17.0299,17.0381,16.9722,16.9805,97500.0
2015-08-21 11:15:00,20.61,20.63,20.6,20.61,52074.0,16.9805,16.997,16.9722,16.9805,52074.0
2015-08-21 11:20:00,20.61,20.63,20.56,20.56,46972.0,16.9805,16.997,16.9393,16.9393,46972.0
2015-08-21 11:25:00,20.55,20.61,20.55,20.6,56478.0,16.931,16.9805,16.931,16.9722,56478.0
2015-08-21 11:30:00,20.6,20.63,20.58,20.58,35590.0,16.9722,16.997,16.9558,16.9558,35590.0
2015-08-21 11:35:00,20.58,20.58,20.54,20.55,40344.0,16.9558,16.9558,16.9228,16.931,40344.0
2015-08-21 11:40:00,20.55,20.64,20.54,20.62,43076.0,16.931,17.0052,16.9228,16.9887,43076.0
2015-08-21 11:45:00,20.61,20.69,20.61,20.68,57500.0,16.9805,17.0464,16.9805,17.0381,57500.0
2015-08-21 11:50:00,20.68,20.68,20.65,20.67,92884.0,17.0381,17.0381,17.0134,17.0299,92884.0
2015-08-21 11:55:00,20.67,20.74,20.67,20.72,53364.0,17.0299,17.0876,17.0299,17.0711,53364.0
2015-08-21 12:00:00,20.71,20.79,20.7,20.78,50538.0,17.0629,17.1288,17.0546,17.1205,50538.0
2015-08-21 12:05:00,20.78,20.86,20.77,20.83,46802.0,17.1205,17.1864,17.1123,17.1617,46802.0
2015-08-21 12:10:00,20.83,20.84,20.76,20.76,34356.0,17.1617,17.17,17.1041,17.1041,34356.0
2015-08-21 12:15:00,20.76,20.8,20.75,20.79,42014.0,17.1041,17.137,17.0958,17.1288,42014.0
2015-08-21 12:20:00,20.79,20.8,20.74,20.74,45414.0,17.1288,17.137,17.0876,17.0876,45414.0
2015-08-21 12:25:00,20.73,20.77,20.72,20.75,42714.0,17.0793,17.1123,17.0711,17.0958,42714.0
2015-08-21 12:30:00,20.75,20.81,20.75,20.8,36362.0,17.0958,17.1453,17.0958,17.137,36362.0
2015-08-21 12:35:00,20.8,20.84,20.79,20.8,141336.0,17.137,17.17,17.1288,17.137,141336.0
2015-08-21 12:40:00,20.8,20.8,20.75,20.78,53956.0,17.137,17.137,17.0958,17.1205,53956.0
2015-08-21 12:45:00,20.77,20.79,20.75,20.77,27400.0,17.1123,17.1288,17.0958,17.1123,27400.0
2015-08-21 12:50:00,20.77,20.78,20.7,20.74,42992.0,17.1123,17.1205,17.0546,17.0876,42992.0
2015-08-21 12:55:00,20.74,20.74,20.66,20.66,34708.0,17.0876,17.0876,17.0217,17.0217,34708.0
2015-08-21 13:00:00,20.67,20.7,20.65,20.68,36822.0,17.0299,17.0546,17.0134,17.0381,36822.0
2015-08-21 13:05:00,20.68,20.68,20.65,20.65,32820.0,17.0381,17.0381,17.0134,17.0134,32820.0
2015-08-21 13:10:00,20.65,20.68,20.64,20.68,46090.0,17.0134,17.0381,17.0052,17.0381,46090.0
2015-08-21 13:15:00,20.68,20.68,20.65,20.68,25924.0,17.0381,17.0381,17.0134,17.0381,25924.0
2015-08-21 13:20:00,20.68,20.73,20.67,20.72,39828.0,17.0381,17.0793,17.0299,17.0711,39828.0
2015-08-21 13:25:00,20.72,20.78,20.7,20.78,35766.0,17.0711,17.1205,17.0546,17.1205,35766.0
2015-08-21 13:30:00,20.78,20.78,20.73,20.74,39472.0,17.1205,17.1205,17.0793,17.0876,39472.0
2015-08-21 13:35:00,20.74,20.8,20.74,20.8,56698.0,17.0876,17.137,17.0876,17.137,56698.0
2015-08-21 13:40:00,20.8,20.85,20.8,20.84,55502.0,17.137,17.1782,17.137,17.17,55502.0
2015-08-21 13:45:00,20.84,20.84,20.79,20.82,65960.0,17.17,17.17,17.1288,17.1535,65960.0
2015-08-21 13:50:00,20.81,20.82,20.78,20.79,65770.0,17.1453,17.1535,17.1205,17.1288,65770.0
2015-08-21 13:55:00,20.8,20.88,20.8,20.88,44226.0,17.137,17.2029,17.137,17.2029,44226.0
2015-08-21 14:00:00,20.86,20.91,20.86,20.88,34926.0,17.1864,17.2276,17.1864,17.2029,34926.0
2015-08-21 14:05:00,20.88,20.88,20.84,20.85,43556.0,17.2029,17.2029,17.17,17.1782,43556.0
2015-08-21 14:10:00,20.85,20.85,20.81,20.85,47170.0,17.1782,17.1782,17.1453,17.1782,47170.0
2015-08-21 14:15:00,20.85,20.89,20.82,20.84,52356.0,17.1782,17.2112,17.1535,17.17,52356.0
2015-08-21 14:20:00,20.84,20.85,20.81,20.83,146386.0,17.17,17.1782,17.1453,17.1617,146386.0
2015-08-21 14:25:00,20.83,20.84,20.82,20.84,42924.0,17.1617,17.17,17.1535,17.17,42924.0
2015-08-21 14:30:00,20.84,20.85,20.81,20.81,54490.0,17.17,17.1782,17.1453,17.1453,54490.0
2015-08-21 14:35:00,20.81,20.81,20.77,20.78,56998.0,17.1453,17.1453,17.1123,17.1205,56998.0
2015-08-21 14:40:00,20.78,20.78,20.7,20.71,33866.0,17.1205,17.1205,17.0546,17.0629,33866.0
2015-08-21 14:45:00,20.71,20.71,20.63,20.63,43290.0,17.0629,17.0629,16.997,16.997,43290.0
2015-08-21 14:50:00,20.63,20.64,20.6,20.63,60036.0,16.997,17.0052,16.9722,16.997,60036.0
2015-08-21 14:55:00,20.62,20.64,20.6,20.6,49914.0,16.9887,17.0052,16.9722,16.9722,49914.0
2015-08-21 15:00:00,20.6,20.61,20.58,20.61,87042.0,16.9722,16.9805,16.9558,16.9805,87042.0
2015-08-21 15:05:00,20.62,20.63,20.55,20.55,95906.0,16.9887,16.997,16.931,16.931,95906.0
2015-08-21 15:10:00,20.55,20.55,20.49,20.49,93982.0,16.931,16.931,16.8816,16.8816,93982.0
2015-08-21 15:15:00,20.5,20.57,20.45,20.57,122384.0,16.8898,16.9475,16.8487,16.9475,122384.0
2015-08-21 15:20:00,20.57,20.57,20.5,20.54,91366.0,16.9475,16.9475,16.8898,16.9228,91366.0
2015-08-21 15:25:00,20.54,20.54,20.47,20.5,97896.0,16.9228,16.9228,16.8651,16.8898,97896.0
2015-08-21 15:30:00,20.5,20.51,20.46,20.47,109188.0,16.8898,16.8981,16.8569,16.8651,109188.0
2015-08-21 15:35:00,20.46,20.49,20.43,20.49,129178.0,16.8569,16.8816,16.8322,16.8816,129178.0
2015-08-21 15:40:00,20.49,20.53,20.48,20.52,92888.0,16.8816,16.9146,16.8734,16.9063,92888.0
2015-08-21 15:45:00,20.52,20.58,20.5,20.57,105918.0,16.9063,16.9558,16.8898,16.9475,105918.0
2015-08-21 15:50:00,20.57,20.57,20.47,20.47,118376.0,16.9475,16.9475,16.8651,16.8651,118376.0
2015-08-21 15:55:00,20.47,20.47,20.4,20.41,243204.0,16.8651,16.8651,16.8075,16.8157,243204.0
2015-08-24 09:30:00,19.12,19.36,18.89,19.14,315244.0,15.7529,15.9506,15.5634,15.7694,315244.0
2015-08-24 09:35:00,19.14,19.82,19.14,19.8,298942.0,15.7694,16.3296,15.7694,16.3131,298942.0
2015-08-24 09:40:00,19.76,20.38,19.76,20.21,192982.0,16.2802,16.791,16.2802,16.6509,192982.0
2015-08-24 09:45:00,20.2,20.2,19.8,19.81,321752.0,16.6427,16.6427,16.3131,16.3214,321752.0
2015-08-24 09:50:00,19.81,19.83,19.49,19.65,167562.0,16.3214,16.3378,16.0577,16.1895,167562.0
2015-08-24 09:55:00,19.65,19.96,19.64,19.95,87380.0,16.1895,16.4449,16.1813,16.4367,87380.0
2015-08-24 10:00:00,19.94,19.99,19.76,19.99,119550.0,16.4285,16.4697,16.2802,16.4697,119550.0
2015-08-24 10:05:00,19.99,20.0,19.82,19.92,150142.0,16.4697,16.4779,16.3296,16.412,150142.0
2015-08-24 10:10:00,19.92,19.98,19.84,19.89,122984.0,16.412,16.4614,16.3461,16.3873,122984.0
2015-08-24 10:15:00,19.89,19.98,19.86,19.97,70728.0,16.3873,16.4614,16.3626,16.4532,70728.0
2015-08-24 10:20:00,19.94,20.13,19.93,20.13,87246.0,16.4285,16.585,16.4202,16.585,87246.0
2015-08-24 10:25:00,20.13,20.13,19.97,19.97,111548.0,16.585,16.585,16.4532,16.4532,111548.0
2015-08-24 10:30:00,19.95,19.99,19.89,19.9,115542.0,16.4367,16.4697,16.3873,16.3955,115542.0
2015-08-24 10:35:00,19.9,20.23,19.9,20.13,98710.0,16.3955,16.6674,16.3955,16.585,98710.0
2015-08-24 10:40:00,20.14,20.17,19.97,20.06,112454.0,16.5932,16.618,16.4532,16.5273,112454.0
2015-08-24 10:45:00,20.06,20.21,20.06,20.16,91916.0,16.5273,16.6509,16.5273,16.6097,91916.0
2015-08-24 10:50:00,20.16,20.28,20.15,20.21,83244.0,16.6097,16.7086,16.6015,16.6509,83244.0
2015-08-24 10:55:00,20.19,20.25,20.11,20.24,88584.0,16.6344,16.6839,16.5685,16.6756,88584.0
2015-08-24 11:00:00,20.24,20.29,20.16,20.17,271186.0,16.6756,16.7168,16.6097,16.618,271186.0
2015-08-24 11:05:00,20.17,20.2,20.1,20.15,64682.0,16.618,16.6427,16.5603,16.6015,64682.0
2015-08-24 11:10:00,20.15,20.18,20.08,20.16,118254.0,16.6015,16.6262,16.5438,16.6097,118254.0
2015-08-24 11:15:00,20.17,20.22,20.11,20.19,73170.0,16.618,16.6592,16.5685,16.6344,73170.0
2015-08-24 11:20:00,20.18,20.19,20.11,20.11,64946.0,16.6262,16.6344,16.5685,16.5685,64946.0
2015-08-24 11:25:00,20.11,20.2,20.1,20.15,55440.0,16.5685,16.6427,16.5603,16.6015,55440.0
2015-08-24 11:30:00,20.15,20.27,20.12,20.27,92720.0,16.6015,16.7004,16.5768,16.7004,92720.0
2015-08-24 11:35:00,20.25,20.32,20.22,20.29,107614.0,16.6839,16.7415,16.6592,16.7168,107614.0
2015-08-24 11:40:00,20.29,20.4,20.28,20.4,103552.0,16.7168,16.8075,16.7086,16.8075,103552.0
2015-08-24 11:45:00,20.39,20.42,20.32,20.35,84070.0,16.7992,16.8239,16.7415,16.7663,84070.0
2015-08-24 11:50:00,20.34,20.58,20.34,20.58,82076.0,16.758,16.9558,16.758,16.9558,82076.0
2015-08-24 11:55:00,20.57,20.58,20.48,20.52,59206.0,16.9475,16.9558,16.8734,16.9063,59206.0
2015-08-24 12:00:00,20.52,20.54,20.42,20.43,134498.0,16.9063,16.9228,16.8239,16.8322,134498.0
2015-08-24 12:05:00,20.43,20.57,20.4,20.54,60278.0,16.8322,16.9475,16.8075,16.9228,60278.0
2015-08-24 12:10:00,20.55,20.62,20.49,20.55,99024.0,16.931,16.9887,16.8816,16.931,99024.0
2015-08-24 12:15:00,20.55,20.65,20.51,20.62,86726.0,16.931,17.0134,16.8981,16.9887,86726.0
2015-08-24 12:20:00,20.64,20.72,20.63,20.72,60142.0,17.0052,17.0711,16.997,17.0711,60142.0
2015-08-24 12:25:00,20.71,20.77,20.68,20.7,48572.0,17.0629,17.1123,17.0381,17.0546,48572.0
2015-08-24 12:30:00,20.7,20.72,20.61,20.72,60596.0,17.0546,17.0711,16.9805,17.0711,60596.0
2015-08-24 12:35:00,20.71,20.77,20.7,20.71,44318.0,17.0629,17.1123,17.0546,17.0629,44318.0
2015-08-24 12:40:00,20.71,20.76,20.68,20.72,54306.0,17.0629,17.1041,17.0381,17.0711,54306.0
2015-08-24 12:45:00,20.72,20.73,20.59,20.62,55478.0,17.0711,17.0793,16.964,16.9887,55478.0
2015-08-24 12:50:00,20.63,20.72,20.6,20.7,75436.0,16.997,17.0711,16.9722,17.0546,75436.0
2015-08-24 12:55:00,20.71,20.79,20.71,20.75,178874.0,17.0629,17.1288,17.0629,17.0958,178874.0
2015-08-24 13:00:00,20.75,20.83,20.74,20.76,55302.0,17.0958,17.1617,17.0876,17.1041,55302.0
2015-08-24 13:05:00,20.76,20.83,20.75,20.82,39574.0,17.1041,17.1617,17.0958,17.1535,39574.0
2015-08-24 13:10:00,20.82,20.86,20.75,20.77,73904.0,17.1535,17.1864,17.0958,17.1123,73904.0
2015-08-24 13:15:00,20.77,20.81,20.75,20.79,79388.0,17.1123,17.1453,17.0958,17.1288,79388.0
2015-08-24 13:20:00,20.78,20.8,20.7,20.71,151296.0,17.1205,17.137,17.0546,17.0629,151296.0
2015-08-24 13:25:00,20.71,20.73,20.65,20.69,63022.0,17.0629,17.0793,17.0134,17.0464,63022.0
2015-08-24 13:30:00,20.69,20.69,20.61,20.62,93846.0,17.0464,17.0464,16.9805,16.9887,93846.0
2015-08-24 13:35:00,20.61,20.63,20.54,20.55,230430.0,16.9805,16.997,16.9228,16.931,230430.0
2015-08-24 13:40:00,20.54,20.56,20.5,20.54,89668.0,16.9228,16.9393,16.8898,16.9228,89668.0
2015-08-24 13:45:00,20.54,20.67,20.53,20.65,78874.0,16.9228,17.0299,16.9146,17.0134,78874.0
2015-08-24 13:50:00,20.65,20.65,20.56,20.57,61728.0,17.0134,17.0134,16.9393,16.9475,61728.0
2015-08-24 13:55:00,20.57,20.57,20.48,20.5,68618.0,16.9475,16.9475,16.8734,16.8898,68618.0
2015-08-24 14:00:00,20.51,20.54,20.48,20.53,85476.0,16.8981,16.9228,16.8734,16.9146,85476.0
2015-08-24 14:05:00,20.53,20.53,20.45,20.47,63180.0,16.9146,16.9146,16.8487,16.8651,63180.0
2015-08-24 14:10:00,20.47,20.5,20.39,20.4,69708.0,16.8651,16.8898,16.7992,16.8075,69708.0
2015-08-24 14:15:00,20.4,20.54,20.36,20.52,61272.0,16.8075,16.9228,16.7745,16.9063,61272.0
2015-08-24 14:20:00,20.54,20.56,20.45,20.49,111250.0,16.9228,16.9393,16.8487,16.8816,111250.0
2015-08-24 14:25:00,20.48,20.48,20.41,20.44,57792.0,16.8734,16.8734,16.8157,16.8404,57792.0
2015-08-24 14:30:00,20.44,20.5,20.42,20.47,71474.0,16.8404,16.8898,16.8239,16.8651,71474.0
2015-08-24 14:35:00,20.48,20.54,20.47,20.5,77728.0,16.8734,16.9228,16.8651,16.8898,77728.0
2015-08-24 14:40:00,20.5,20.5,20.4,20.41,87214.0,16.8898,16.8898,16.8075,16.8157,87214.0
2015-08-24 14:45:00,20.4,20.41,20.32,20.36,60598.0,16.8075,16.8157,16.7415,16.7745,60598.0
2015-08-24 14:50:00,20.36,20.4,20.18,20.18,81234.0,16.7745,16.8075,16.6262,16.6262,81234.0
2015-08-24 14:55:00,20.19,20.25,20.12,20.16,90244.0,16.6344,16.6839,16.5768,16.6097,90244.0
2015-08-24 15:00:00,20.16,20.18,20.04,20.17,113926.0,16.6097,16.6262,16.5109,16.618,113926.0
2015-08-24 15:05:00,20.17,20.31,20.15,20.3,108502.0,16.618,16.7333,16.6015,16.7251,108502.0
2015-08-24 15:10:00,20.3,20.3,20.11,20.18,107772.0,16.7251,16.7251,16.5685,16.6262,107772.0
2015-08-24 15:15:00,20.18,20.18,20.05,20.06,95758.0,16.6262,16.6262,16.5191,16.5273,95758.0
2015-08-24 15:20:00,20.06,20.1,19.93,20.02,150182.0,16.5273,16.5603,16.4202,16.4944,150182.0
2015-08-24 15:25:00,20.02,20.08,19.95,19.97,125088.0,16.4944,16.5438,16.4367,16.4532,125088.0
2015-08-24 15:30:00,19.96,20.03,19.92,20.03,136246.0,16.4449,16.5026,16.412,16.5026,136246.0
2015-08-24 15:35:00,20.03,20.34,20.02,20.34,174312.0,16.5026,16.758,16.4944,16.758,174312.0
2015-08-24 15:40:00,20.33,20.43,20.2,20.43,205296.0,16.7498,16.8322,16.6427,16.8322,205296.0
2015-08-24 15:45:00,20.42,20.5,20.28,20.29,276770.0,16.8239,16.8898,16.7086,16.7168,276770.0
2015-08-24 15:50:00,20.29,20.34,20.2,20.33,249544.0,16.7168,16.758,16.6427,16.7498,249544.0
2015-08-24 15:55:00,20.34,20.34,20.05,20.09,382614.0,16.758,16.758,16.5191,16.5521,382614.0
2015-08-25 09:30:00,20.68,20.77,20.31,20.6,140712.0,17.0381,17.1123,16.7333,16.9722,140712.0
2015-08-25 09:35:00,20.61,20.61,20.43,20.58,184182.0,16.9805,16.9805,16.8322,16.9558,184182.0
2015-08-25 09:40:00,20.58,20.68,20.49,20.61,142044.0,16.9558,17.0381,16.8816,16.9805,142044.0
2015-08-25 09:45:00,20.58,20.68,20.52,20.57,114216.0,16.9558,17.0381,16.9063,16.9475,114216.0
2015-08-25 09:50:00,20.56,20.72,20.55,20.56,101192.0,16.9393,17.0711,16.931,16.9393,101192.0
2015-08-25 09:55:00,20.58,20.59,20.5,20.52,45030.0,16.9558,16.964,16.8898,16.9063,45030.0
2015-08-25 10:00:00,20.52,20.54,20.48,20.5,61376.0,16.9063,16.9228,16.8734,16.8898,61376.0
2015-08-25 10:05:00,20.49,20.52,20.46,20.5,51424.0,16.8816,16.9063,16.8569,16.8898,51424.0
2015-08-25 10:10:00,20.5,20.58,20.45,20.54,188332.0,16.8898,16.9558,16.8487,16.9228,188332.0
2015-08-25 10:15:00,20.57,20.62,20.49,20.5,49150.0,16.9475,16.9887,16.8816,16.8898,49150.0
2015-08-25 10:20:00,20.51,20.53,20.42,20.43,48058.0,16.8981,16.9146,16.8239,16.8322,48058.0
2015-08-25 10:25:00,20.43,20.49,20.4,20.48,36588.0,16.8322,16.8816,16.8075,16.8734,36588.0
2015-08-25 10:30:00,20.48,20.48,20.42,20.46,64472.0,16.8734,16.8734,16.8239,16.8569,64472.0
2015-08-25 10:35:00,20.44,20.49,20.41,20.45,58768.0,16.8404,16.8816,16.8157,16.8487,58768.0
2015-08-25 10:40:00,20.46,20.53,20.46,20.52,40026.0,16.8569,16.9146,16.8569,16.9063,40026.0
2015-08-25 10:45:00,20.52,20.54,20.46,20.5,54698.0,16.9063,16.9228,16.8569,16.8898,54698.0
2015-08-25 10:50:00,20.5,20.55,20.49,20.53,56408.0,16.8898,16.931,16.8816,16.9146,56408.0
2015-08-25 10:55:00,20.53,20.55,20.49,20.52,57780.0,16.9146,16.931,16.8816,16.9063,57780.0
2015-08-25 11:00:00,20.53,20.59,20.53,20.59,72054.0,16.9146,16.964,16.9146,16.964,72054.0
2015-08-25 11:05:00,20.59,20.62,20.56,20.6,57798.0,16.964,16.9887,16.9393,16.9722,57798.0
2015-08-25 11:10:00,20.61,20.67,20.61,20.66,64858.0,16.9805,17.0299,16.9805,17.0217,64858.0
2015-08-25 11:15:00,20.66,20.67,20.62,20.66,111976.0,17.0217,17.0299,16.9887,17.0217,111976.0
2015-08-25 11:20:00,20.66,20.74,20.66,20.66,74754.0,17.0217,17.0876,17.0217,17.0217,74754.0
2015-08-25 11:25:00,20.66,20.67,20.63,20.63,42490.0,17.0217,17.0299,16.997,16.997,42490.0
2015-08-25 11:30:00,20.63,20.67,20.61,20.64,70230.0,16.997,17.0299,16.9805,17.0052,70230.0
2015-08-25 11:35:00,20.65,20.68,20.61,20.64,52306.0,17.0134,17.0381,16.9805,17.0052,52306.0
2015-08-25 11:40:00,20.65,20.65,20.6,20.63,65360.0,17.0134,17.0134,16.9722,16.997,65360.0
2015-08-25 11:45:00,20.63,20.7,20.61,20.68,51562.0,16.997,17.0546,16.9805,17.0381,51562.0
2015-08-25 11:50:00,20.68,20.68,20.61,20.64,44986.0,17.0381,17.0381,16.9805,17.0052,44986.0
2015-08-25 11:55:00,20.63,20.63,20.59,20.6,101044.0,16.997,16.997,16.964,16.9722,101044.0
2015-08-25 12:00:00,20.61,20.62,20.58,20.6,42484.0,16.9805,16.9887,16.9558,16.9722,42484.0
2015-08-25 12:05:00,20.6,20.67,20.6,20.67,41924.0,16.9722,17.0299,16.9722,17.0299,41924.0
2015-08-25 12:10:00,20.67,20.68,20.64,20.65,48200.0,17.0299,17.0381,17.0052,17.0134,48200.0
2015-08-25 12:15:00,20.65,20.67,20.59,20.63,51974.0,17.0134,17.0299,16.964,16.997,51974.0
2015-08-25 12:20:00,20.63,20.68,20.62,20.65,62652.0,16.997,17.0381,16.9887,17.0134,62652.0
2015-08-25 12:25:00,20.66,20.68,20.65,20.65,52202.0,17.0217,17.0381,17.0134,17.0134,52202.0
2015-08-25 12:30:00,20.64,20.67,20.64,20.66,46878.0,17.0052,17.0299,17.0052,17.0217,46878.0
2015-08-25 12:35:00,20.66,20.66,20.61,20.63,93470.0,17.0217,17.0217,16.9805,16.997,93470.0
2015-08-25 12:40:00,20.63,20.66,20.63,20.64,44326.0,16.997,17.0217,16.997,17.0052,44326.0
2015-08-25 12:45:00,20.64,20.65,20.6,20.61,48322.0,17.0052,17.0134,16.9722,16.9805,48322.0
2015-08-25 12:50:00,20.63,20.65,20.61,20.61,38862.0,16.997,17.0134,16.9805,16.9805,38862.0
2015-08-25 12:55:00,20.61,20.65,20.59,20.6,64336.0,16.9805,17.0134,16.964,16.9722,64336.0
2015-08-25 13:00:00,20.61,20.63,20.57,20.62,53042.0,16.9805,16.997,16.9475,16.9887,53042.0
2015-08-25 13:05:00,20.63,20.65,20.61,20.62,30882.0,16.997,17.0134,16.9805,16.9887,30882.0
2015-08-25 13:10:00,20.62,20.63,20.58,20.6,54118.0,16.9887,16.997,16.9558,16.9722,54118.0
2015-08-25 13:15:00,20.6,20.61,20.55,20.56,70928.0,16.9722,16.9805,16.931,16.9393,70928.0
2015-08-25 13:20:00,20.56,20.57,20.52,20.52,41138.0,16.9393,16.9475,16.9063,16.9063,41138.0
2015-08-25 13:25:00,20.52,20.52,20.37,20.37,62832.0,16.9063,16.9063,16.7827,16.7827,62832.0
2015-08-25 13:30:00,20.37,20.43,20.36,20.38,42334.0,16.7827,16.8322,16.7745,16.791,42334.0
2015-08-25 13:35:00,20.39,20.43,20.36,20.4,31800.0,16.7992,16.8322,16.7745,16.8075,31800.0
2015-08-25 13:40:00,20.4,20.4,20.29,20.3,45686.0,16.8075,16.8075,16.7168,16.7251,45686.0
2015-08-25 13:45:00,20.3,20.34,20.28,20.33,63628.0,16.7251,16.758,16.7086,16.7498,63628.0
2015-08-25 13:50:00,20.33,20.4,20.31,20.37,63272.0,16.7498,16.8075,16.7333,16.7827,63272.0
2015-08-25 13:55:00,20.37,20.43,20.37,20.38,39398.0,16.7827,16.8322,16.7827,16.791,39398.0
2015-08-25 14:00:00,20.38,20.41,20.35,20.36,44344.0,16.791,16.8157,16.7663,16.7745,44344.0
2015-08-25 14:05:00,20.36,20.4,20.34,20.34,43934.0,16.7745,16.8075,16.758,16.758,43934.0
2015-08-25 14:10:00,20.34,20.36,20.29,20.31,60598.0,16.758,16.7745,16.7168,16.7333,60598.0
2015-08-25 14:15:00,20.31,20.34,20.29,20.33,102186.0,16.7333,16.758,16.7168,16.7498,102186.0
2015-08-25 14:20:00,20.33,20.36,20.31,20.33,91730.0,16.7498,16.7745,16.7333,16.7498,91730.0
2015-08-25 14:25:00,20.33,20.34,20.29,20.31,57458.0,16.7498,16.758,16.7168,16.7333,57458.0
2015-08-25 14:30:00,20.31,20.37,20.31,20.34,63578.0,16.7333,16.7827,16.7333,16.758,63578.0
2015-08-25 14:35:00,20.34,20.35,20.29,20.32,47450.0,16.758,16.7663,16.7168,16.7415,47450.0
2015-08-25 14:40:00,20.33,20.35,20.31,20.32,96972.0,16.7498,16.7663,16.7333,16.7415,96972.0
2015-08-25 14:45:00,20.32,20.36,20.3,20.35,74824.0,16.7415,16.7745,16.7251,16.7663,74824.0
2015-08-25 14:50:00,20.36,20.42,20.35,20.36,78458.0,16.7745,16.8239,16.7663,16.7745,78458.0
2015-08-25 14:55:00,20.36,20.39,20.35,20.36,50948.0,16.7745,16.7992,16.7663,16.7745,50948.0
2015-08-25 15:00:00,20.36,20.4,20.33,20.34,77812.0,16.7745,16.8075,16.7498,16.758,77812.0
2015-08-25 15:05:00,20.33,20.33,20.28,20.31,77436.0,16.7498,16.7498,16.7086,16.7333,77436.0
2015-08-25 15:10:00,20.31,20.34,20.31,20.31,62600.0,16.7333,16.758,16.7333,16.7333,62600.0
2015-08-25 15:15:00,20.31,20.31,20.21,20.22,96660.0,16.7333,16.7333,16.6509,16.6592,96660.0
2015-08-25 15:20:00,20.22,20.24,20.16,20.16,116692.0,16.6592,16.6756,16.6097,16.6097,116692.0
2015-08-25 15:25:00,20.16,20.2,20.11,20.15,129596.0,16.6097,16.6427,16.5685,16.6015,129596.0
2015-08-25 15:30:00,20.15,20.17,20.06,20.13,125552.0,16.6015,16.618,16.5273,16.585,125552.0
2015-08-25 15:35:00,20.13,20.17,20.02,20.03,123954.0,16.585,16.618,16.4944,16.5026,123954.0
2015-08-25 15:40:00,20.02,20.1,19.98,20.02,126704.0,16.4944,16.5603,16.4614,16.4944,126704.0
2015-08-25 15:45:00,20.02,20.02,19.9,19.93,169796.0,16.4944,16.4944,16.3955,16.4202,169796.0
2015-08-25 15:50:00,19.92,20.0,19.85,19.97,536776.0,16.412,16.4779,16.3543,16.4532,536776.0
2015-08-25 15:55:00,19.97,19.97,19.79,19.79,671434.0,16.4532,16.4532,16.3049,16.3049,671434.0
2015-08-26 09:30:00,20.29,20.38,20.21,20.21,126872.0,16.7168,16.791,16.6509,16.6509,126872.0
2015-08-26 09:35:00,20.22,20.3,20.11,20.17,93720.0,16.6592,16.7251,16.5685,16.618,93720.0
2015-08-26 09:40:00,20.19,20.22,20.05,20.09,51306.0,16.6344,16.6592,16.5191,16.5521,51306.0
2015-08-26 09:45:00,20.09,20.18,20.07,20.16,80902.0,16.5521,16.6262,16.5356,16.6097,80902.0
2015-08-26 09:50:00,20.15,20.16,20.0,20.05,57532.0,16.6015,16.6097,16.4779,16.5191,57532.0
2015-08-26 09:55:00,20.05,20.12,20.04,20.08,43302.0,16.5191,16.5768,16.5109,16.5438,43302.0
2015-08-26 10:00:00,20.09,20.11,20.02,20.1,77526.0,16.5521,16.5685,16.4944,16.5603,77526.0
2015-08-26 10:05:00,20.1,20.17,20.08,20.1,54546.0,16.5603,16.618,16.5438,16.5603,54546.0
2015-08-26 10:10:00,20.11,20.11,20.04,20.09,158076.0,16.5685,16.5685,16.5109,16.5521,158076.0
2015-08-26 10:15:00,20.09,20.09,19.94,19.96,75530.0,16.5521,16.5521,16.4285,16.4449,75530.0
2015-08-26 10:20:00,19.96,19.98,19.93,19.97,95536.0,16.4449,16.4614,16.4202,16.4532,95536.0
2015-08-26 10:25:00,19.97,20.03,19.97,20.03,138104.0,16.4532,16.5026,16.4532,16.5026,138104.0
2015-08-26 10:30:00,20.04,20.11,20.0,20.08,98708.0,16.5109,16.5685,16.4779,16.5438,98708.0
2015-08-26 10:35:00,20.08,20.09,19.99,20.07,66414.0,16.5438,16.5521,16.4697,16.5356,66414.0
2015-08-26 10:40:00,20.07,20.08,20.0,20.03,97452.0,16.5356,16.5438,16.4779,16.5026,97452.0
2015-08-26 10:45:00,20.03,20.06,19.99,20.01,76864.0,16.5026,16.5273,16.4697,16.4861,76864.0
2015-08-26 10:50:00,20.01,20.06,20.0,20.05,169340.0,16.4861,16.5273,16.4779,16.5191,169340.0
2015-08-26 10:55:00,20.05,20.05,19.96,19.96,74272.0,16.5191,16.5191,16.4449,16.4449,74272.0
2015-08-26 11:00:00,19.96,19.97,19.93,19.97,81752.0,16.4449,16.4532,16.4202,16.4532,81752.0
2015-08-26 11:05:00,19.97,20.0,19.93,19.96,84496.0,16.4532,16.4779,16.4202,16.4449,84496.0
2015-08-26 11:10:00,19.96,19.97,19.92,19.97,56980.0,16.4449,16.4532,16.412,16.4532,56980.0
2015-08-26 11:15:00,19.96,20.03,19.96,20.02,66204.0,16.4449,16.5026,16.4449,16.4944,66204.0
2015-08-26 11:20:00,20.02,20.03,20.0,20.02,66540.0,16.4944,16.5026,16.4779,16.4944,66540.0
2015-08-26 11:25:00,20.0,20.05,20.0,20.03,61756.0,16.4779,16.5191,16.4779,16.5026,61756.0
2015-08-26 11:30:00,20.03,20.04,19.93,19.95,70222.0,16.5026,16.5109,16.4202,16.4367,70222.0
2015-08-26 11:35:00,19.94,19.95,19.91,19.93,115744.0,16.4285,16.4367,16.4037,16.4202,115744.0
2015-08-26 11:40:00,19.93,20.02,19.91,20.0,173054.0,16.4202,16.4944,16.4037,16.4779,173054.0
2015-08-26 11:45:00,20.0,20.05,19.96,20.04,170548.0,16.4779,16.5191,16.4449,16.5109,170548.0
2015-08-26 11:50:00,20.04,20.1,20.03,20.05,93564.0,16.5109,16.5603,16.5026,16.5191,93564.0
2015-08-26 11:55:00,20.05,20.1,20.02,20.08,78090.0,16.5191,16.5603,16.4944,16.5438,78090.0
2015-08-26 12:00:00,20.07,20.08,20.04,20.04,52984.0,16.5356,16.5438,16.5109,16.5109,52984.0
2015-08-26 12:05:00,20.04,20.09,20.03,20.05,76082.0,16.5109,16.5521,16.5026,16.5191,76082.0
2015-08-26 12:10:00,20.04,20.05,20.01,20.05,68832.0,16.5109,16.5191,16.4861,16.5191,68832.0
2015-08-26 12:15:00,20.05,20.07,20.03,20.05,88222.0,16.5191,16.5356,16.5026,16.5191,88222.0
2015-08-26 12:20:00,20.05,20.06,20.0,20.04,58614.0,16.5191,16.5273,16.4779,16.5109,58614.0
2015-08-26 12:25:00,20.04,20.07,20.0,20.0,60848.0,16.5109,16.5356,16.4779,16.4779,60848.0
2015-08-26 12:30:00,20.0,20.0,19.93,19.93,40574.0,16.4779,16.4779,16.4202,16.4202,40574.0
2015-08-26 12:35:00,19.95,19.97,19.94,19.96,41774.0,16.4367,16.4532,16.4285,16.4449,41774.0
2015-08-26 12:40:00,19.95,19.96,19.92,19.95,62342.0,16.4367,16.4449,16.412,16.4367,62342.0
2015-08-26 12:45:00,19.95,20.0,19.93,19.99,61110.0,16.4367,16.4779,16.4202,16.4697,61110.0
2015-08-26 12:50:00,19.99,20.02,19.96,20.01,35580.0,16.4697,16.4944,16.4449,16.4861,35580.0
2015-08-26 12:55:00,20.02,20.03,20.0,20.02,46952.0,16.4944,16.5026,16.4779,16.4944,46952.0
2015-08-26 13:00:00,20.02,20.05,19.99,20.0,161656.0,16.4944,16.5191,16.4697,16.4779,161656.0
2015-08-26 13:05:00,20.0,20.03,19.97,20.0,37034.0,16.4779,16.5026,16.4532,16.4779,37034.0
2015-08-26 13:10:00,20.0,20.07,20.0,20.04,124870.0,16.4779,16.5356,16.4779,16.5109,124870.0
2015-08-26 13:15:00,20.04,20.06,20.03,20.04,82226.0,16.5109,16.5273,16.5026,16.5109,82226.0
2015-08-26 13:20:00,20.05,20.12,20.05,20.1,286544.0,16.5191,16.5768,16.5191,16.5603,286544.0
2015-08-26 13:25:00,20.09,20.2,20.08,20.2,63532.0,16.5521,16.6427,16.5438,16.6427,63532.0
2015-08-26 13:30:00,20.18,20.2,20.13,20.14,110088.0,16.6262,16.6427,16.585,16.5932,110088.0
2015-08-26 13:35:00,20.14,20.19,20.12,20.16,251220.0,16.5932,16.6344,16.5768,16.6097,251220.0
2015-08-26 13:40:00,20.16,20.22,20.14,20.15,124996.0,16.6097,16.6592,16.5932,16.6015,124996.0
2015-08-26 13:45:00,20.15,20.17,20.09,20.11,185460.0,16.6015,16.618,16.5521,16.5685,185460.0
2015-08-26 13:50:00,20.11,20.13,20.08,20.09,210090.0,16.5685,16.585,16.5438,16.5521,210090.0
2015-08-26 13:55:00,20.1,20.16,20.1,20.15,47824.0,16.5603,16.6097,16.5603,16.6015,47824.0
2015-08-26 14:00:00,20.15,20.17,20.12,20.17,51654.0,16.6015,16.618,16.5768,16.618,51654.0
2015-08-26 14:05:00,20.16,20.2,20.15,20.2,40224.0,16.6097,16.6427,16.6015,16.6427,40224.0
2015-08-26 14:10:00,20.2,20.21,20.09,20.09,183614.0,16.6427,16.6509,16.5521,16.5521,183614.0
2015-08-26 14:15:00,20.09,20.09,20.03,20.03,59706.0,16.5521,16.5521,16.5026,16.5026,59706.0
2015-08-26 14:20:00,20.04,20.09,20.03,20.07,42910.0,16.5109,16.5521,16.5026,16.5356,42910.0
2015-08-26 14:25:00,20.07,20.1,20.05,20.07,62498.0,16.5356,16.5603,16.5191,16.5356,62498.0
2015-08-26 14:30:00,20.07,20.09,20.05,20.09,89130.0,16.5356,16.5521,16.5191,16.5521,89130.0
2015-08-26 14:35:00,20.09,20.17,20.08,20.15,75796.0,16.5521,16.618,16.5438,16.6015,75796.0
2015-08-26 14:40:00,20.14,20.23,20.13,20.21,154314.0,16.5932,16.6674,16.585,16.6509,154314.0
2015-08-26 14:45:00,20.22,20.28,20.15,20.18,246528.0,16.6592,16.7086,16.6015,16.6262,246528.0
2015-08-26 14:50:00,20.2,20.24,20.19,20.22,80256.0,16.6427,16.6756,16.6344,16.6592,80256.0
2015-08-26 14:55:00,20.22,20.26,20.18,20.25,46536.0,16.6592,16.6921,16.6262,16.6839,46536.0
2015-08-26 15:00:00,20.27,20.27,20.17,20.18,102220.0,16.7004,16.7004,16.618,16.6262,102220.0
2015-08-26 15:05:00,20.19,20.34,20.18,20.34,140948.0,16.6344,16.758,16.6262,16.758,140948.0
2015-08-26 15:10:00,20.35,20.44,20.35,20.43,188482.0,16.7663,16.8404,16.7663,16.8322,188482.0
2015-08-26 15:15:00,20.43,20.48,20.37,20.47,144172.0,16.8322,16.8734,16.7827,16.8651,144172.0
2015-08-26 15:20:00,20.48,20.5,20.42,20.46,92292.0,16.8734,16.8898,16.8239,16.8569,92292.0
2015-08-26 15:25:00,20.46,20.46,20.4,20.43,114906.0,16.8569,16.8569,16.8075,16.8322,114906.0
2015-08-26 15:30:00,20.44,20.54,20.43,20.54,196016.0,16.8404,16.9228,16.8322,16.9228,196016.0
2015-08-26 15:35:00,20.54,20.54,20.47,20.49,191084.0,16.9228,16.9228,16.8651,16.8816,191084.0
2015-08-26 15:40:00,20.49,20.61,20.48,20.58,156668.0,16.8816,16.9805,16.8734,16.9558,156668.0
2015-08-26 15:45:00,20.58,20.61,20.5,20.51,133074.0,16.9558,16.9805,16.8898,16.8981,133074.0
2015-08-26 15:50:00,20.5,20.6,20.5,20.57,189486.0,16.8898,16.9722,16.8898,16.9475,189486.0
2015-08-26 15:55:00,20.57,20.57,20.49,20.55,262738.0,16.9475,16.9475,16.8816,16.931,262738.0
2015-08-27 09:30:00,20.92,21.02,20.82,21.0,118044.0,17.2359,17.3183,17.1535,17.3018,118044.0
2015-08-27 09:35:00,20.99,21.09,20.92,21.08,179026.0,17.2936,17.3759,17.2359,17.3677,179026.0
2015-08-27 09:40:00,21.05,21.13,21.04,21.1,87520.0,17.343,17.4089,17.3348,17.3842,87520.0
2015-08-27 09:45:00,21.11,21.12,20.97,20.97,61108.0,17.3924,17.4007,17.2771,17.2771,61108.0
2015-08-27 09:50:00,21.0,21.08,20.93,20.97,40190.0,17.3018,17.3677,17.2441,17.2771,40190.0
2015-08-27 09:55:00,20.97,21.03,20.96,21.02,34778.0,17.2771,17.3265,17.2688,17.3183,34778.0
2015-08-27 10:00:00,21.01,21.01,20.89,20.91,51540.0,17.31,17.31,17.2112,17.2276,51540.0
2015-08-27 10:05:00,20.9,20.95,20.83,20.95,36742.0,17.2194,17.2606,17.1617,17.2606,36742.0
2015-08-27 10:10:00,20.95,21.0,20.93,20.93,57750.0,17.2606,17.3018,17.2441,17.2441,57750.0
2015-08-27 10:15:00,20.93,20.97,20.9,20.95,37864.0,17.2441,17.2771,17.2194,17.2606,37864.0
2015-08-27 10:20:00,20.95,20.95,20.9,20.95,46284.0,17.2606,17.2606,17.2194,17.2606,46284.0
2015-08-27 10:25:00,20.95,20.95,20.86,20.89,57640.0,17.2606,17.2606,17.1864,17.2112,57640.0
2015-08-27 10:30:00,20.89,20.91,20.86,20.88,47158.0,17.2112,17.2276,17.1864,17.2029,47158.0
2015-08-27 10:35:00,20.9,20.93,20.89,20.93,53316.0,17.2194,17.2441,17.2112,17.2441,53316.0
2015-08-27 10:40:00,20.93,20.98,20.93,20.96,52448.0,17.2441,17.2853,17.2441,17.2688,52448.0
2015-08-27 10:45:00,20.98,21.03,20.96,21.0,97804.0,17.2853,17.3265,17.2688,17.3018,97804.0
2015-08-27 10:50:00,21.0,21.01,20.95,21.0,76010.0,17.3018,17.31,17.2606,17.3018,76010.0
2015-08-27 10:55:00,21.0,21.02,20.99,21.02,52004.0,17.3018,17.3183,17.2936,17.3183,52004.0
2015-08-27 11:00:00,21.01,21.09,21.0,21.07,107936.0,17.31,17.3759,17.3018,17.3595,107936.0
2015-08-27 11:05:00,21.07,21.11,21.07,21.09,68076.0,17.3595,17.3924,17.3595,17.3759,68076.0
2015-08-27 11:10:00,21.09,21.14,21.09,21.11,57298.0,17.3759,17.4171,17.3759,17.3924,57298.0
2015-08-27 11:15:00,21.11,21.15,21.09,21.12,58186.0,17.3924,17.4254,17.3759,17.4007,58186.0
2015-08-27 11:20:00,21.12,21.15,21.11,21.13,49262.0,17.4007,17.4254,17.3924,17.4089,49262.0
2015-08-27 11:25:00,21.13,21.13,21.08,21.09,52184.0,17.4089,17.4089,17.3677,17.3759,52184.0
2015-08-27 11:30:00,21.09,21.1,21.06,21.07,57206.0,17.3759,17.3842,17.3512,17.3595,57206.0
2015-08-27 11:35:00,21.07,21.08,21.05,21.06,47442.0,17.3595,17.3677,17.343,17.3512,47442.0
2015-08-27 11:40:00,21.06,21.08,21.04,21.06,52714.0,17.3512,17.3677,17.3348,17.3512,52714.0
2015-08-27 11:45:00,21.05,21.12,21.05,21.11,80308.0,17.343,17.4007,17.343,17.3924,80308.0
2015-08-27 11:50:00,21.11,21.18,21.11,21.18,71972.0,17.3924,17.4501,17.3924,17.4501,71972.0
2015-08-27 11:55:00,21.18,21.21,21.16,21.21,46344.0,17.4501,17.4748,17.4336,17.4748,46344.0
2015-08-27 12:00:00,21.21,21.25,21.2,21.25,42342.0,17.4748,17.5078,17.4666,17.5078,42342.0
2015-08-27 12:05:00,21.25,21.27,21.23,21.25,43376.0,17.5078,17.5242,17.4913,17.5078,43376.0
2015-08-27 12:10:00,21.25,21.26,21.24,21.25,37750.0,17.5078,17.516,17.4995,17.5078,37750.0
2015-08-27 12:15:00,21.25,21.31,21.25,21.27,31334.0,17.5078,17.5572,17.5078,17.5242,31334.0
2015-08-27 12:20:00,21.27,21.29,21.26,21.28,25850.0,17.5242,17.5407,17.516,17.5325,25850.0
2015-08-27 12:25:00,21.28,21.31,21.27,21.31,24676.0,17.5325,17.5572,17.5242,17.5572,24676.0
2015-08-27 12:30:00,21.31,21.31,21.27,21.27,29592.0,17.5572,17.5572,17.5242,17.5242,29592.0
2015-08-27 12:35:00,21.27,21.3,21.27,21.29,23662.0,17.5242,17.549,17.5242,17.5407,23662.0
2015-08-27 12:40:00,21.29,21.29,21.25,21.25,24000.0,17.5407,17.5407,17.5078,17.5078,24000.0
2015-08-27 12:45:00,21.25,21.3,21.25,21.3,36786.0,17.5078,17.549,17.5078,17.549,36786.0
2015-08-27 12:50:00,21.3,21.36,21.3,21.34,28062.0,17.549,17.5984,17.549,17.5819,28062.0
2015-08-27 12:55:00,21.34,21.36,21.32,21.35,20484.0,17.5819,17.5984,17.5654,17.5902,20484.0
2015-08-27 13:00:00,21.36,21.37,21.33,21.34,27176.0,17.5984,17.6066,17.5737,17.5819,27176.0
2015-08-27 13:05:00,21.34,21.35,21.32,21.34,55724.0,17.5819,17.5902,17.5654,17.5819,55724.0
2015-08-27 13:10:00,21.34,21.36,21.34,21.34,19954.0,17.5819,17.5984,17.5819,17.5819,19954.0
2015-08-27 13:15:00,21.34,21.36,21.32,21.33,30306.0,17.5819,17.5984,17.5654,17.5737,30306.0
2015-08-27 13:20:00,21.33,21.34,21.27,21.28,40586.0,17.5737,17.5819,17.5242,17.5325,40586.0
2015-08-27 13:25:00,21.28,21.29,21.26,21.28,28828.0,17.5325,17.5407,17.516,17.5325,28828.0
2015-08-27 13:30:00,21.28,21.3,21.26,21.27,30282.0,17.5325,17.549,17.516,17.5242,30282.0
2015-08-27 13:35:00,21.26,21.27,21.25,21.25,86564.0,17.516,17.5242,17.5078,17.5078,86564.0
2015-08-27 13:40:00,21.26,21.28,21.25,21.27,29300.0,17.516,17.5325,17.5078,17.5242,29300.0
2015-08-27 13:45:00,21.27,21.28,21.24,21.27,58692.0,17.5242,17.5325,17.4995,17.5242,58692.0
2015-08-27 13:50:00,21.27,21.27,21.25,21.26,13200.0,17.5242,17.5242,17.5078,17.516,13200.0
2015-08-27 13:55:00,21.27,21.32,21.27,21.31,43550.0,17.5242,17.5654,17.5242,17.5572,43550.0
2015-08-27 14:00:00,21.31,21.33,21.3,21.32,34164.0,17.5572,17.5737,17.549,17.5654,34164.0
2015-08-27 14:05:00,21.33,21.34,21.32,21.32,37296.0,17.5737,17.5819,17.5654,17.5654,37296.0
2015-08-27 14:10:00,21.32,21.34,21.32,21.33,39336.0,17.5654,17.5819,17.5654,17.5737,39336.0
2015-08-27 14:15:00,21.33,21.33,21.22,21.25,66402.0,17.5737,17.5737,17.4831,17.5078,66402.0
2015-08-27 14:20:00,21.25,21.27,21.24,21.25,37636.0,17.5078,17.5242,17.4995,17.5078,37636.0
2015-08-27 14:25:00,21.25,21.27,21.18,21.2,97662.0,17.5078,17.5242,17.4501,17.4666,97662.0
2015-08-27 14:30:00,21.2,21.24,21.2,21.2,47056.0,17.4666,17.4995,17.4666,17.4666,47056.0
2015-08-27 14:35:00,21.2,21.28,21.2,21.25,47780.0,17.4666,17.5325,17.4666,17.5078,47780.0
2015-08-27 14:40:00,21.26,21.26,21.2,21.21,46674.0,17.516,17.516,17.4666,17.4748,46674.0
2015-08-27 14:45:00,21.21,21.24,21.17,21.18,85178.0,17.4748,17.4995,17.4419,17.4501,85178.0
2015-08-27 14:50:00,21.18,21.18,21.14,21.16,53788.0,17.4501,17.4501,17.4171,17.4336,53788.0
2015-08-27 14:55:00,21.15,21.16,21.03,21.04,65694.0,17.4254,17.4336,17.3265,17.3348,65694.0
2015-08-27 15:00:00,21.05,21.09,20.98,20.98,77362.0,17.343,17.3759,17.2853,17.2853,77362.0
2015-08-27 15:05:00,20.97,21.07,20.96,21.07,103028.0,17.2771,17.3595,17.2688,17.3595,103028.0
2015-08-27 15:10:00,21.06,21.08,21.02,21.03,83128.0,17.3512,17.3677,17.3183,17.3265,83128.0
2015-08-27 15:15:00,21.03,21.09,21.0,21.07,95888.0,17.3265,17.3759,17.3018,17.3595,95888.0
2015-08-27 15:20:00,21.06,21.07,21.02,21.05,91300.0,17.3512,17.3595,17.3183,17.343,91300.0
2015-08-27 15:25:00,21.05,21.17,21.03,21.16,111284.0,17.343,17.4419,17.3265,17.4336,111284.0
2015-08-27 15:30:00,21.16,21.22,21.13,21.2,110636.0,17.4336,17.4831,17.4089,17.4666,110636.0
2015-08-27 15:35:00,21.21,21.21,21.13,21.18,128050.0,17.4748,17.4748,17.4089,17.4501,128050.0
2015-08-27 15:40:00,21.18,21.25,21.15,21.25,138976.0,17.4501,17.5078,17.4254,17.5078,138976.0
2015-08-27 15:45:00,21.25,21.31,21.25,21.3,148718.0,17.5078,17.5572,17.5078,17.549,148718.0
2015-08-27 15:50:00,21.31,21.32,21.27,21.3,149776.0,17.5572,17.5654,17.5242,17.549,149776.0
2015-08-27 15:55:00,21.3,21.37,21.28,21.36,265326.0,17.549,17.6066,17.5325,17.5984,265326.0
2015-08-28 09:30:00,21.25,21.36,21.23,21.36,63160.0,17.5078,17.5984,17.4913,17.5984,63160.0
2015-08-28 09:35:00,21.36,21.43,21.32,21.43,31336.0,17.5984,17.6561,17.5654,17.6561,31336.0
2015-08-28 09:40:00,21.41,21.46,21.38,21.44,35760.0,17.6396,17.6808,17.6149,17.6643,35760.0
2015-08-28 09:45:00,21.43,21.43,21.36,21.37,42736.0,17.6561,17.6561,17.5984,17.6066,42736.0
2015-08-28 09:50:00,21.39,21.41,21.31,21.33,38478.0,17.6231,17.6396,17.5572,17.5737,38478.0
2015-08-28 09:55:00,21.33,21.43,21.31,21.42,42494.0,17.5737,17.6561,17.5572,17.6478,42494.0
2015-08-28 10:00:00,21.42,21.43,21.35,21.37,41058.0,17.6478,17.6561,17.5902,17.6066,41058.0
2015-08-28 10:05:00,21.37,21.38,21.28,21.3,35236.0,17.6066,17.6149,17.5325,17.549,35236.0
2015-08-28 10:10:00,21.31,21.36,21.29,21.32,40122.0,17.5572,17.5984,17.5407,17.5654,40122.0
2015-08-28 10:15:00,21.33,21.42,21.33,21.41,30684.0,17.5737,17.6478,17.5737,17.6396,30684.0
2015-08-28 10:20:00,21.42,21.43,21.36,21.43,36824.0,17.6478,17.6561,17.5984,17.6561,36824.0
2015-08-28 10:25:00,21.44,21.45,21.39,21.42,39160.0,17.6643,17.6725,17.6231,17.6478,39160.0
2015-08-28 10:30:00,21.44,21.49,21.42,21.48,42232.0,17.6643,17.7055,17.6478,17.6973,42232.0
2015-08-28 10:35:00,21.48,21.49,21.41,21.43,42374.0,17.6973,17.7055,17.6396,17.6561,42374.0
2015-08-28 10:40:00,21.43,21.43,21.36,21.43,40752.0,17.6561,17.6561,17.5984,17.6561,40752.0
2015-08-28 10:45:00,21.43,21.45,21.36,21.36,74974.0,17.6561,17.6725,17.5984,17.5984,74974.0
2015-08-28 10:50:00,21.36,21.43,21.35,21.43,45400.0,17.5984,17.6561,17.5902,17.6561,45400.0
2015-08-28 10:55:00,21.43,21.46,21.42,21.43,44800.0,17.6561,17.6808,17.6478,17.6561,44800.0
2015-08-28 11:00:00,21.43,21.47,21.42,21.46,42918.0,17.6561,17.689,17.6478,17.6808,42918.0
2015-08-28 11:05:00,21.46,21.48,21.46,21.47,38760.0,17.6808,17.6973,17.6808,17.689,38760.0
2015-08-28 11:10:00,21.47,21.51,21.47,21.5,54148.0,17.689,17.722,17.689,17.7137,54148.0
2015-08-28 11:15:00,21.5,21.54,21.49,21.54,45750.0,17.7137,17.7467,17.7055,17.7467,45750.0
2015-08-28 11:20:00,21.53,21.55,21.52,21.54,43760.0,17.7385,17.7549,17.7302,17.7467,43760.0
2015-08-28 11:25:00,21.55,21.58,21.54,21.56,49278.0,17.7549,17.7797,17.7467,17.7632,49278.0
2015-08-28 11:30:00,21.56,21.61,21.54,21.6,45786.0,17.7632,17.8044,17.7467,17.7961,45786.0
2015-08-28 11:35:00,21.6,21.61,21.58,21.59,46676.0,17.7961,17.8044,17.7797,17.7879,46676.0
2015-08-28 11:40:00,21.59,21.6,21.52,21.56,56248.0,17.7879,17.7961,17.7302,17.7632,56248.0
2015-08-28 11:45:00,21.56,21.56,21.54,21.56,40146.0,17.7632,17.7632,17.7467,17.7632,40146.0
2015-08-28 11:50:00,21.56,21.59,21.52,21.52,41808.0,17.7632,17.7879,17.7302,17.7302,41808.0
2015-08-28 11:55:00,21.52,21.52,21.46,21.47,75470.0,17.7302,17.7302,17.6808,17.689,75470.0
2015-08-28 12:00:00,21.48,21.5,21.47,21.49,22682.0,17.6973,17.7137,17.689,17.7055,22682.0
2015-08-28 12:05:00,21.48,21.55,21.48,21.52,32592.0,17.6973,17.7549,17.6973,17.7302,32592.0
2015-08-28 12:10:00,21.52,21.56,21.49,21.56,22834.0,17.7302,17.7632,17.7055,17.7632,22834.0
2015-08-28 12:15:00,21.56,21.59,21.56,21.57,30410.0,17.7632,17.7879,17.7632,17.7714,30410.0
2015-08-28 12:20:00,21.57,21.6,21.56,21.58,28400.0,17.7714,17.7961,17.7632,17.7797,28400.0
2015-08-28 12:25:00,21.58,21.62,21.58,21.61,35500.0,17.7797,17.8126,17.7797,17.8044,35500.0
2015-08-28 12:30:00,21.61,21.63,21.59,21.6,48614.0,17.8044,17.8208,17.7879,17.7961,48614.0
2015-08-28 12:35:00,21.6,21.63,21.6,21.62,26924.0,17.7961,17.8208,17.7961,17.8126,26924.0
2015-08-28 12:40:00,21.62,21.66,21.61,21.62,27600.0,17.8126,17.8456,17.8044,17.8126,27600.0
2015-08-28 12:45:00,21.63,21.64,21.61,21.64,40012.0,17.8208,17.8291,17.8044,17.8291,40012.0
2015-08-28 12:50:00,21.64,21.66,21.63,21.65,15646.0,17.8291,17.8456,17.8208,17.8373,15646.0
2015-08-28 12:55:00,21.65,21.65,21.62,21.63,26450.0,17.8373,17.8373,17.8126,17.8208,26450.0
2015-08-28 13:00:00,21.64,21.64,21.6,21.61,69712.0,17.8291,17.8291,17.7961,17.8044,69712.0
2015-08-28 13:05:00,21.62,21.64,21.61,21.63,21028.0,17.8126,17.8291,17.8044,17.8208,21028.0
2015-08-28 13:10:00,21.63,21.65,21.6,21.61,27972.0,17.8208,17.8373,17.7961,17.8044,27972.0
2015-08-28 13:15:00,21.62,21.65,21.62,21.63,23206.0,17.8126,17.8373,17.8126,17.8208,23206.0
2015-08-28 13:20:00,21.63,21.64,21.61,21.63,35168.0,17.8208,17.8291,17.8044,17.8208,35168.0
2015-08-28 13:25:00,21.62,21.62,21.54,21.54,35574.0,17.8126,17.8126,17.7467,17.7467,35574.0
2015-08-28 13:30:00,21.55,21.58,21.55,21.57,18804.0,17.7549,17.7797,17.7549,17.7714,18804.0
2015-08-28 13:35:00,21.57,21.57,21.49,21.5,36664.0,17.7714,17.7714,17.7055,17.7137,36664.0
2015-08-28 13:40:00,21.49,21.53,21.47,21.52,28992.0,17.7055,17.7385,17.689,17.7302,28992.0
2015-08-28 13:45:00,21.52,21.55,21.52,21.53,22112.0,17.7302,17.7549,17.7302,17.7385,22112.0
2015-08-28 13:50:00,21.54,21.59,21.53,21.58,26190.0,17.7467,17.7879,17.7385,17.7797,26190.0
2015-08-28 13:55:00,21.58,21.58,21.54,21.55,23824.0,17.7797,17.7797,17.7467,17.7549,23824.0
2015-08-28 14:00:00,21.56,21.61,21.56,21.59,24882.0,17.7632,17.8044,17.7632,17.7879,24882.0
2015-08-28 14:05:00,21.59,21.63,21.59,21.61,23780.0,17.7879,17.8208,17.7879,17.8044,23780.0
2015-08-28 14:10:00,21.62,21.63,21.56,21.56,27400.0,17.8126,17.8208,17.7632,17.7632,27400.0
2015-08-28 14:15:00,21.56,21.58,21.54,21.56,29626.0,17.7632,17.7797,17.7467,17.7632,29626.0
2015-08-28 14:20:00,21.56,21.59,21.53,21.54,35184.0,17.7632,17.7879,17.7385,17.7467,35184.0
2015-08-28 14:25:00,21.54,21.55,21.51,21.55,43874.0,17.7467,17.7549,17.722,17.7549,43874.0
2015-08-28 14:30:00,21.55,21.56,21.51,21.51,25830.0,17.7549,17.7632,17.722,17.722,25830.0
2015-08-28 14:35:00,21.5,21.54,21.48,21.54,67748.0,17.7137,17.7467,17.6973,17.7467,67748.0
2015-08-28 14:40:00,21.54,21.55,21.52,21.54,46578.0,17.7467,17.7549,17.7302,17.7467,46578.0
2015-08-28 14:45:00,21.55,21.61,21.55,21.58,59396.0,17.7549,17.8044,17.7549,17.7797,59396.0
2015-08-28 14:50:00,21.58,21.6,21.55,21.56,29844.0,17.7797,17.7961,17.7549,17.7632,29844.0
2015-08-28 14:55:00,21.56,21.59,21.55,21.57,35386.0,17.7632,17.7879,17.7549,17.7714,35386.0
2015-08-28 15:00:00,21.57,21.58,21.51,21.55,45210.0,17.7714,17.7797,17.722,17.7549,45210.0
2015-08-28 15:05:00,21.54,21.55,21.5,21.54,42410.0,17.7467,17.7549,17.7137,17.7467,42410.0
2015-08-28 15:10:00,21.53,21.54,21.5,21.52,43840.0,17.7385,17.7467,17.7137,17.7302,43840.0
2015-08-28 15:15:00,21.52,21.55,21.5,21.53,55188.0,17.7302,17.7549,17.7137,17.7385,55188.0
2015-08-28 15:20:00,21.53,21.54,21.49,21.5,50282.0,17.7385,17.7467,17.7055,17.7137,50282.0
2015-08-28 15:25:00,21.5,21.54,21.49,21.53,50662.0,17.7137,17.7467,17.7055,17.7385,50662.0
2015-08-28 15:30:00,21.52,21.53,21.49,21.49,57022.0,17.7302,17.7385,17.7055,17.7055,57022.0
2015-08-28 15:35:00,21.49,21.5,21.45,21.46,83484.0,17.7055,17.7137,17.6725,17.6808,83484.0
2015-08-28 15:40:00,21.46,21.5,21.43,21.49,117892.0,17.6808,17.7137,17.6561,17.7055,117892.0
2015-08-28 15:45:00,21.49,21.52,21.48,21.51,130298.0,17.7055,17.7302,17.6973,17.722,130298.0
2015-08-28 15:50:00,21.51,21.6,21.5,21.55,211146.0,17.722,17.7961,17.7137,17.7549,211146.0
2015-08-28 15:55:00,21.56,21.63,21.55,21.62,459688.0,17.7632,17.8208,17.7549,17.8126,459688.0
2015-08-31 09:30:00,21.51,21.55,21.36,21.51,41684.0,17.722,17.7549,17.5984,17.722,41684.0
2015-08-31 09:35:00,21.49,21.5,21.39,21.41,11790.0,17.7055,17.7137,17.6231,17.6396,11790.0
2015-08-31 09:40:00,21.43,21.52,21.41,21.47,23782.0,17.6561,17.7302,17.6396,17.689,23782.0
2015-08-31 09:45:00,21.47,21.52,21.42,21.43,53376.0,17.689,17.7302,17.6478,17.6561,53376.0
2015-08-31 09:50:00,21.43,21.51,21.43,21.5,62418.0,17.6561,17.722,17.6561,17.7137,62418.0
2015-08-31 09:55:00,21.49,21.51,21.43,21.43,19422.0,17.7055,17.722,17.6561,17.6561,19422.0
2015-08-31 10:00:00,21.43,21.43,21.34,21.34,19112.0,17.6561,17.6561,17.5819,17.5819,19112.0
2015-08-31 10:05:00,21.33,21.4,21.32,21.39,17788.0,17.5737,17.6314,17.5654,17.6231,17788.0
2015-08-31 10:10:00,21.39,21.39,21.35,21.36,19912.0,17.6231,17.6231,17.5902,17.5984,19912.0
2015-08-31 10:15:00,21.36,21.39,21.3,21.34,24004.0,17.5984,17.6231,17.549,17.5819,24004.0
2015-08-31 10:20:00,21.34,21.36,21.33,21.36,14966.0,17.5819,17.5984,17.5737,17.5984,14966.0
2015-08-31 10:25:00,21.36,21.43,21.36,21.4,47034.0,17.5984,17.6561,17.5984,17.6314,47034.0
2015-08-31 10:30:00,21.41,21.43,21.4,21.42,42858.0,17.6396,17.6561,17.6314,17.6478,42858.0
2015-08-31 10:35:00,21.41,21.49,21.41,21.49,54602.0,17.6396,17.7055,17.6396,17.7055,54602.0
2015-08-31 10:40:00,21.49,21.49,21.43,21.43,36988.0,17.7055,17.7055,17.6561,17.6561,36988.0
2015-08-31 10:45:00,21.43,21.43,21.4,21.42,38142.0,17.6561,17.6561,17.6314,17.6478,38142.0
2015-08-31 10:50:00,21.42,21.42,21.39,21.41,43252.0,17.6478,17.6478,17.6231,17.6396,43252.0
2015-08-31 10:55:00,21.42,21.42,21.38,21.39,47984.0,17.6478,17.6478,17.6149,17.6231,47984.0
2015-08-31 11:00:00,21.39,21.39,21.35,21.36,33232.0,17.6231,17.6231,17.5902,17.5984,33232.0
2015-08-31 11:05:00,21.36,21.36,21.31,21.35,62602.0,17.5984,17.5984,17.5572,17.5902,62602.0
2015-08-31 11:10:00,21.35,21.39,21.34,21.39,32420.0,17.5902,17.6231,17.5819,17.6231,32420.0
2015-08-31 11:15:00,21.39,21.44,21.39,21.44,26804.0,17.6231,17.6643,17.6231,17.6643,26804.0
2015-08-31 11:20:00,21.45,21.47,21.45,21.47,24140.0,17.6725,17.689,17.6725,17.689,24140.0
2015-08-31 11:25:00,21.47,21.52,21.47,21.5,26382.0,17.689,17.7302,17.689,17.7137,26382.0
2015-08-31 11:30:00,21.52,21.52,21.49,21.52,39180.0,17.7302,17.7302,17.7055,17.7302,39180.0
2015-08-31 11:35:00,21.51,21.54,21.5,21.54,15034.0,17.722,17.7467,17.7137,17.7467,15034.0
2015-08-31 11:40:00,21.54,21.61,21.54,21.58,22988.0,17.7467,17.8044,17.7467,17.7797,22988.0
2015-08-31 11:45:00,21.58,21.59,21.55,21.57,32050.0,17.7797,17.7879,17.7549,17.7714,32050.0
2015-08-31 11:50:00,21.57,21.57,21.53,21.53,13252.0,17.7714,17.7714,17.7385,17.7385,13252.0
2015-08-31 11:55:00,21.53,21.55,21.5,21.55,23106.0,17.7385,17.7549,17.7137,17.7549,23106.0
2015-08-31 12:00:00,21.53,21.54,21.52,21.54,32762.0,17.7385,17.7467,17.7302,17.7467,32762.0
2015-08-31 12:05:00,21.55,21.55,21.52,21.52,19610.0,17.7549,17.7549,17.7302,17.7302,19610.0
2015-08-31 12:10:00,21.52,21.54,21.52,21.53,31970.0,17.7302,17.7467,17.7302,17.7385,31970.0
2015-08-31 12:15:00,21.53,21.54,21.5,21.54,33018.0,17.7385,17.7467,17.7137,17.7467,33018.0
2015-08-31 12:20:00,21.54,21.57,21.54,21.55,29304.0,17.7467,17.7714,17.7467,17.7549,29304.0
2015-08-31 12:25:00,21.56,21.59,21.54,21.58,23002.0,17.7632,17.7879,17.7467,17.7797,23002.0
2015-08-31 12:30:00,21.59,21.6,21.58,21.59,25800.0,17.7879,17.7961,17.7797,17.7879,25800.0
2015-08-31 12:35:00,21.59,21.6,21.58,21.59,25118.0,17.7879,17.7961,17.7797,17.7879,25118.0
2015-08-31 12:40:00,21.59,21.59,21.55,21.57,25254.0,17.7879,17.7879,17.7549,17.7714,25254.0
2015-08-31 12:45:00,21.57,21.57,21.54,21.55,26018.0,17.7714,17.7714,17.7467,17.7549,26018.0
2015-08-31 12:50:00,21.56,21.58,21.54,21.58,32854.0,17.7632,17.7797,17.7467,17.7797,32854.0
2015-08-31 12:55:00,21.58,21.58,21.52,21.52,51266.0,17.7797,17.7797,17.7302,17.7302,51266.0
2015-08-31 13:00:00,21.52,21.54,21.52,21.52,27126.0,17.7302,17.7467,17.7302,17.7302,27126.0
2015-08-31 13:05:00,21.52,21.53,21.51,21.51,35406.0,17.7302,17.7385,17.722,17.722,35406.0
2015-08-31 13:10:00,21.51,21.53,21.5,21.5,43690.0,17.722,17.7385,17.7137,17.7137,43690.0
2015-08-31 13:15:00,21.5,21.51,21.48,21.49,42920.0,17.7137,17.722,17.6973,17.7055,42920.0
2015-08-31 13:20:00,21.48,21.49,21.43,21.46,41638.0,17.6973,17.7055,17.6561,17.6808,41638.0
2015-08-31 13:25:00,21.46,21.49,21.46,21.48,27464.0,17.6808,17.7055,17.6808,17.6973,27464.0
2015-08-31 13:30:00,21.49,21.49,21.43,21.44,27260.0,17.7055,17.7055,17.6561,17.6643,27260.0
2015-08-31 13:35:00,21.43,21.44,21.43,21.43,23892.0,17.6561,17.6643,17.6561,17.6561,23892.0
2015-08-31 13:40:00,21.43,21.45,21.43,21.43,28894.0,17.6561,17.6725,17.6561,17.6561,28894.0
2015-08-31 13:45:00,21.43,21.43,21.4,21.4,28316.0,17.6561,17.6561,17.6314,17.6314,28316.0
2015-08-31 13:50:00,21.39,21.39,21.37,21.38,29624.0,17.6231,17.6231,17.6066,17.6149,29624.0
2015-08-31 13:55:00,21.38,21.38,21.35,21.36,30598.0,17.6149,17.6149,17.5902,17.5984,30598.0
2015-08-31 14:00:00,21.36,21.4,21.36,21.38,30918.0,17.5984,17.6314,17.5984,17.6149,30918.0
2015-08-31 14:05:00,21.36,21.38,21.33,21.34,19782.0,17.5984,17.6149,17.5737,17.5819,19782.0
2015-08-31 14:10:00,21.34,21.34,21.31,21.31,28980.0,17.5819,17.5819,17.5572,17.5572,28980.0
2015-08-31 14:15:00,21.3,21.31,21.28,21.3,27226.0,17.549,17.5572,17.5325,17.549,27226.0
2015-08-31 14:20:00,21.3,21.33,21.3,21.32,25998.0,17.549,17.5737,17.549,17.5654,25998.0
2015-08-31 14:25:00,21.32,21.36,21.32,21.35,23732.0,17.5654,17.5984,17.5654,17.5902,23732.0
2015-08-31 14:30:00,21.35,21.36,21.33,21.36,56474.0,17.5902,17.5984,17.5737,17.5984,56474.0
2015-08-31 14:35:00,21.35,21.36,21.34,21.34,32458.0,17.5902,17.5984,17.5819,17.5819,32458.0
2015-08-31 14:40:00,21.34,21.36,21.34,21.34,41502.0,17.5819,17.5984,17.5819,17.5819,41502.0
2015-08-31 14:45:00,21.33,21.33,21.3,21.31,40100.0,17.5737,17.5737,17.549,17.5572,40100.0
2015-08-31 14:50:00,21.3,21.3,21.26,21.26,42272.0,17.549,17.549,17.516,17.516,42272.0
2015-08-31 14:55:00,21.26,21.28,21.25,21.27,35756.0,17.516,17.5325,17.5078,17.5242,35756.0
2015-08-31 15:00:00,21.27,21.3,21.25,21.28,48716.0,17.5242,17.549,17.5078,17.5325,48716.0
2015-08-31 15:05:00,21.28,21.34,21.27,21.33,61300.0,17.5325,17.5819,17.5242,17.5737,61300.0
2015-08-31 15:10:00,21.33,21.36,21.33,21.36,51196.0,17.5737,17.5984,17.5737,17.5984,51196.0
2015-08-31 15:15:00,21.36,21.36,21.31,21.31,52926.0,17.5984,17.5984,17.5572,17.5572,52926.0
2015-08-31 15:20:00,21.31,21.31,21.28,21.31,68084.0,17.5572,17.5572,17.5325,17.5572,68084.0
2015-08-31 15:25:00,21.31,21.31,21.26,21.27,65280.0,17.5572,17.5572,17.516,17.5242,65280.0
2015-08-31 15:30:00,21.28,21.36,21.27,21.33,90744.0,17.5325,17.5984,17.5242,17.5737,90744.0
2015-08-31 15:35:00,21.34,21.34,21.28,21.28,87716.0,17.5819,17.5819,17.5325,17.5325,87716.0
2015-08-31 15:40:00,21.28,21.33,21.28,21.32,100814.0,17.5325,17.5737,17.5325,17.5654,100814.0
2015-08-31 15:45:00,21.31,21.34,21.29,21.29,139126.0,17.5572,17.5819,17.5407,17.5407,139126.0
2015-08-31 15:50:00,21.3,21.31,21.27,21.29,134378.0,17.549,17.5572,17.5242,17.5407,134378.0
2015-08-31 15:55:00,21.29,21.29,21.24,21.25,211992.0,17.5407,17.5407,17.4995,17.5078,211992.0
2015-09-01 09:30:00,20.73,20.88,20.61,20.76,89740.0,17.0793,17.2029,16.9805,17.1041,89740.0
2015-09-01 09:35:00,20.78,20.78,20.72,20.78,177774.0,17.1205,17.1205,17.0711,17.1205,177774.0
2015-09-01 09:40:00,20.77,20.79,20.7,20.75,150522.0,17.1123,17.1288,17.0546,17.0958,150522.0
2015-09-01 09:45:00,20.75,20.85,20.75,20.78,85230.0,17.0958,17.1782,17.0958,17.1205,85230.0
2015-09-01 09:50:00,20.75,20.81,20.75,20.79,44092.0,17.0958,17.1453,17.0958,17.1288,44092.0
2015-09-01 09:55:00,20.79,20.82,20.75,20.75,48030.0,17.1288,17.1535,17.0958,17.0958,48030.0
2015-09-01 10:00:00,20.75,20.75,20.68,20.68,51478.0,17.0958,17.0958,17.0381,17.0381,51478.0
2015-09-01 10:05:00,20.66,20.67,20.6,20.63,59960.0,17.0217,17.0299,16.9722,16.997,59960.0
2015-09-01 10:10:00,20.62,20.68,20.61,20.67,32496.0,16.9887,17.0381,16.9805,17.0299,32496.0
2015-09-01 10:15:00,20.67,20.72,20.67,20.68,29548.0,17.0299,17.0711,17.0299,17.0381,29548.0
2015-09-01 10:20:00,20.68,20.71,20.66,20.71,32490.0,17.0381,17.0629,17.0217,17.0629,32490.0
2015-09-01 10:25:00,20.71,20.78,20.7,20.78,26960.0,17.0629,17.1205,17.0546,17.1205,26960.0
2015-09-01 10:30:00,20.78,20.78,20.69,20.7,88416.0,17.1205,17.1205,17.0464,17.0546,88416.0
2015-09-01 10:35:00,20.71,20.81,20.7,20.77,116512.0,17.0629,17.1453,17.0546,17.1123,116512.0
2015-09-01 10:40:00,20.77,20.77,20.68,20.68,42014.0,17.1123,17.1123,17.0381,17.0381,42014.0
2015-09-01 10:45:00,20.68,20.72,20.65,20.7,22676.0,17.0381,17.0711,17.0134,17.0546,22676.0
2015-09-01 10:50:00,20.69,20.71,20.66,20.68,26374.0,17.0464,17.0629,17.0217,17.0381,26374.0
2015-09-01 10:55:00,20.68,20.71,20.65,20.69,33776.0,17.0381,17.0629,17.0134,17.0464,33776.0
2015-09-01 11:00:00,20.7,20.72,20.65,20.68,29552.0,17.0546,17.0711,17.0134,17.0381,29552.0
2015-09-01 11:05:00,20.68,20.71,20.65,20.66,58264.0,17.0381,17.0629,17.0134,17.0217,58264.0
2015-09-01 11:10:00,20.65,20.68,20.65,20.67,104308.0,17.0134,17.0381,17.0134,17.0299,104308.0
2015-09-01 11:15:00,20.67,20.69,20.65,20.68,134002.0,17.0299,17.0464,17.0134,17.0381,134002.0
2015-09-01 11:20:00,20.67,20.68,20.64,20.64,78510.0,17.0299,17.0381,17.0052,17.0052,78510.0
2015-09-01 11:25:00,20.64,20.64,20.6,20.61,33880.0,17.0052,17.0052,16.9722,16.9805,33880.0
2015-09-01 11:30:00,20.6,20.64,20.59,20.6,55044.0,16.9722,17.0052,16.964,16.9722,55044.0
2015-09-01 11:35:00,20.6,20.62,20.58,20.6,26544.0,16.9722,16.9887,16.9558,16.9722,26544.0
2015-09-01 11:40:00,20.6,20.6,20.57,20.57,25504.0,16.9722,16.9722,16.9475,16.9475,25504.0
2015-09-01 11:45:00,20.57,20.64,20.56,20.64,16720.0,16.9475,17.0052,16.9393,17.0052,16720.0
2015-09-01 11:50:00,20.64,20.65,20.59,20.65,18426.0,17.0052,17.0134,16.964,17.0134,18426.0
2015-09-01 11:55:00,20.65,20.67,20.62,20.64,35222.0,17.0134,17.0299,16.9887,17.0052,35222.0
2015-09-01 12:00:00,20.64,20.66,20.56,20.57,64768.0,17.0052,17.0217,16.9393,16.9475,64768.0
2015-09-01 12:05:00,20.57,20.57,20.54,20.54,21380.0,16.9475,16.9475,16.9228,16.9228,21380.0
2015-09-01 12:10:00,20.54,20.55,20.53,20.53,13588.0,16.9228,16.931,16.9146,16.9146,13588.0
2015-09-01 12:15:00,20.53,20.56,20.52,20.55,32150.0,16.9146,16.9393,16.9063,16.931,32150.0
2015-09-01 12:20:00,20.55,20.58,20.55,20.58,11690.0,16.931,16.9558,16.931,16.9558,11690.0
2015-09-01 12:25:00,20.57,20.57,20.53,20.53,14588.0,16.9475,16.9475,16.9146,16.9146,14588.0
2015-09-01 12:30:00,20.53,20.53,20.5,20.52,21574.0,16.9146,16.9146,16.8898,16.9063,21574.0
2015-09-01 12:35:00,20.52,20.54,20.5,20.51,16398.0,16.9063,16.9228,16.8898,16.8981,16398.0
2015-09-01 12:40:00,20.52,20.53,20.43,20.47,34390.0,16.9063,16.9146,16.8322,16.8651,34390.0
2015-09-01 12:45:00,20.45,20.46,20.4,20.42,15766.0,16.8487,16.8569,16.8075,16.8239,15766.0
2015-09-01 12:50:00,20.41,20.42,20.36,20.38,23924.0,16.8157,16.8239,16.7745,16.791,23924.0
2015-09-01 12:55:00,20.38,20.39,20.35,20.36,33450.0,16.791,16.7992,16.7663,16.7745,33450.0
2015-09-01 13:00:00,20.36,20.42,20.34,20.41,33532.0,16.7745,16.8239,16.758,16.8157,33532.0
2015-09-01 13:05:00,20.41,20.42,20.34,20.35,30934.0,16.8157,16.8239,16.758,16.7663,30934.0
2015-09-01 13:10:00,20.34,20.36,20.31,20.31,22502.0,16.758,16.7745,16.7333,16.7333,22502.0
2015-09-01 13:15:00,20.32,20.36,20.31,20.32,22648.0,16.7415,16.7745,16.7333,16.7415,22648.0
2015-09-01 13:20:00,20.33,20.35,20.31,20.35,12512.0,16.7498,16.7663,16.7333,16.7663,12512.0
2015-09-01 13:25:00,20.34,20.46,20.33,20.45,21074.0,16.758,16.8569,16.7498,16.8487,21074.0
2015-09-01 13:30:00,20.44,20.49,20.42,20.46,25220.0,16.8404,16.8816,16.8239,16.8569,25220.0
2015-09-01 13:35:00,20.46,20.5,20.46,20.48,17936.0,16.8569,16.8898,16.8569,16.8734,17936.0
2015-09-01 13:40:00,20.48,20.48,20.45,20.48,26704.0,16.8734,16.8734,16.8487,16.8734,26704.0
2015-09-01 13:45:00,20.48,20.5,20.47,20.5,104576.0,16.8734,16.8898,16.8651,16.8898,104576.0
2015-09-01 13:50:00,20.5,20.51,20.49,20.5,44712.0,16.8898,16.8981,16.8816,16.8898,44712.0
2015-09-01 13:55:00,20.5,20.5,20.46,20.48,30390.0,16.8898,16.8898,16.8569,16.8734,30390.0
2015-09-01 14:00:00,20.47,20.47,20.4,20.42,33684.0,16.8651,16.8651,16.8075,16.8239,33684.0
2015-09-01 14:05:00,20.42,20.43,20.38,20.38,102174.0,16.8239,16.8322,16.791,16.791,102174.0
2015-09-01 14:10:00,20.38,20.38,20.34,20.35,28444.0,16.791,16.791,16.758,16.7663,28444.0
2015-09-01 14:15:00,20.35,20.35,20.28,20.28,40260.0,16.7663,16.7663,16.7086,16.7086,40260.0
2015-09-01 14:20:00,20.28,20.36,20.28,20.33,45396.0,16.7086,16.7745,16.7086,16.7498,45396.0
2015-09-01 14:25:00,20.33,20.38,20.32,20.36,115152.0,16.7498,16.791,16.7415,16.7745,115152.0
2015-09-01 14:30:00,20.36,20.44,20.35,20.42,71148.0,16.7745,16.8404,16.7663,16.8239,71148.0
2015-09-01 14:35:00,20.42,20.47,20.41,20.46,43090.0,16.8239,16.8651,16.8157,16.8569,43090.0
2015-09-01 14:40:00,20.47,20.48,20.41,20.41,43884.0,16.8651,16.8734,16.8157,16.8157,43884.0
2015-09-01 14:45:00,20.4,20.41,20.35,20.36,163160.0,16.8075,16.8157,16.7663,16.7745,163160.0
2015-09-01 14:50:00,20.36,20.42,20.34,20.36,146030.0,16.7745,16.8239,16.758,16.7745,146030.0
2015-09-01 14:55:00,20.36,20.39,20.35,20.35,42820.0,16.7745,16.7992,16.7663,16.7663,42820.0
2015-09-01 15:00:00,20.36,20.38,20.32,20.33,43832.0,16.7745,16.791,16.7415,16.7498,43832.0
2015-09-01 15:05:00,20.32,20.34,20.3,20.32,44258.0,16.7415,16.758,16.7251,16.7415,44258.0
2015-09-01 15:10:00,20.32,20.36,20.3,20.34,41710.0,16.7415,16.7745,16.7251,16.758,41710.0
2015-09-01 15:15:00,20.33,20.35,20.29,20.29,63830.0,16.7498,16.7663,16.7168,16.7168,63830.0
2015-09-01 15:20:00,20.3,20.31,20.27,20.3,94282.0,16.7251,16.7333,16.7004,16.7251,94282.0
2015-09-01 15:25:00,20.3,20.31,20.2,20.21,156210.0,16.7251,16.7333,16.6427,16.6509,156210.0
2015-09-01 15:30:00,20.2,20.24,20.19,20.23,107750.0,16.6427,16.6756,16.6344,16.6674,107750.0
2015-09-01 15:35:00,20.22,20.22,20.15,20.18,107298.0,16.6592,16.6592,16.6015,16.6262,107298.0
2015-09-01 15:40:00,20.17,20.17,20.08,20.14,207748.0,16.618,16.618,16.5438,16.5932,207748.0
2015-09-01 15:45:00,20.14,20.21,20.11,20.14,207662.0,16.5932,16.6509,16.5685,16.5932,207662.0
2015-09-01 15:50:00,20.14,20.19,20.12,20.15,542614.0,16.5932,16.6344,16.5768,16.6015,542614.0
2015-09-01 15:55:00,20.15,20.24,20.13,20.17,564512.0,16.6015,16.6756,16.585,16.618,564512.0
2015-09-02 09:30:00,20.42,20.56,20.36,20.39,123106.0,16.8239,16.9393,16.7745,16.7992,123106.0
2015-09-02 09:35:00,20.37,20.37,20.21,20.26,45750.0,16.7827,16.7827,16.6509,16.6921,45750.0
2015-09-02 09:40:00,20.26,20.29,20.22,20.22,32912.0,16.6921,16.7168,16.6592,16.6592,32912.0
2015-09-02 09:45:00,20.21,20.31,20.19,20.31,40966.0,16.6509,16.7333,16.6344,16.7333,40966.0
2015-09-02 09:50:00,20.31,20.44,20.31,20.44,21536.0,16.7333,16.8404,16.7333,16.8404,21536.0
2015-09-02 09:55:00,20.43,20.45,20.29,20.29,34648.0,16.8322,16.8487,16.7168,16.7168,34648.0
2015-09-02 10:00:00,20.28,20.36,20.28,20.32,41388.0,16.7086,16.7745,16.7086,16.7415,41388.0
2015-09-02 10:05:00,20.31,20.35,20.31,20.35,28056.0,16.7333,16.7663,16.7333,16.7663,28056.0
2015-09-02 10:10:00,20.34,20.34,20.28,20.33,49672.0,16.758,16.758,16.7086,16.7498,49672.0
2015-09-02 10:15:00,20.32,20.33,20.22,20.22,37814.0,16.7415,16.7498,16.6592,16.6592,37814.0
2015-09-02 10:20:00,20.22,20.26,20.22,20.25,24374.0,16.6592,16.6921,16.6592,16.6839,24374.0
2015-09-02 10:25:00,20.27,20.27,20.22,20.23,37868.0,16.7004,16.7004,16.6592,16.6674,37868.0
2015-09-02 10:30:00,20.23,20.23,20.17,20.22,26800.0,16.6674,16.6674,16.618,16.6592,26800.0
2015-09-02 10:35:00,20.23,20.23,20.18,20.18,27824.0,16.6674,16.6674,16.6262,16.6262,27824.0
2015-09-02 10:40:00,20.18,20.21,20.18,20.19,29702.0,16.6262,16.6509,16.6262,16.6344,29702.0
2015-09-02 10:45:00,20.19,20.2,20.15,20.15,28262.0,16.6344,16.6427,16.6015,16.6015,28262.0
2015-09-02 10:50:00,20.16,20.18,20.16,20.17,39564.0,16.6097,16.6262,16.6097,16.618,39564.0
2015-09-02 10:55:00,20.16,20.18,20.15,20.16,184262.0,16.6097,16.6262,16.6015,16.6097,184262.0
2015-09-02 11:00:00,20.16,20.19,20.15,20.17,234920.0,16.6097,16.6344,16.6015,16.618,234920.0
2015-09-02 11:05:00,20.17,20.22,20.16,20.21,106258.0,16.618,16.6592,16.6097,16.6509,106258.0
2015-09-02 11:10:00,20.21,20.22,20.16,20.17,86106.0,16.6509,16.6592,16.6097,16.618,86106.0
2015-09-02 11:15:00,20.17,20.21,20.15,20.18,96546.0,16.618,16.6509,16.6015,16.6262,96546.0
2015-09-02 11:20:00,20.18,20.19,20.16,20.18,158442.0,16.6262,16.6344,16.6097,16.6262,158442.0
2015-09-02 11:25:00,20.18,20.2,20.15,20.17,232842.0,16.6262,16.6427,16.6015,16.618,232842.0
2015-09-02 11:30:00,20.17,20.17,20.15,20.15,91348.0,16.618,16.618,16.6015,16.6015,91348.0
2015-09-02 11:35:00,20.15,20.15,20.11,20.13,80614.0,16.6015,16.6015,16.5685,16.585,80614.0
2015-09-02 11:40:00,20.13,20.16,20.11,20.15,59128.0,16.585,16.6097,16.5685,16.6015,59128.0
2015-09-02 11:45:00,20.15,20.16,20.14,20.14,66510.0,16.6015,16.6097,16.5932,16.5932,66510.0
2015-09-02 11:50:00,20.15,20.15,20.11,20.13,29232.0,16.6015,16.6015,16.5685,16.585,29232.0
2015-09-02 11:55:00,20.13,20.15,20.11,20.14,23064.0,16.585,16.6015,16.5685,16.5932,23064.0
2015-09-02 12:00:00,20.14,20.16,20.12,20.15,32996.0,16.5932,16.6097,16.5768,16.6015,32996.0
2015-09-02 12:05:00,20.14,20.15,20.13,20.14,30748.0,16.5932,16.6015,16.585,16.5932,30748.0
2015-09-02 12:10:00,20.14,20.16,20.13,20.16,33480.0,16.5932,16.6097,16.585,16.6097,33480.0
2015-09-02 12:15:00,20.16,20.16,20.13,20.15,40160.0,16.6097,16.6097,16.585,16.6015,40160.0
2015-09-02 12:20:00,20.14,20.14,20.11,20.14,20708.0,16.5932,16.5932,16.5685,16.5932,20708.0
2015-09-02 12:25:00,20.14,20.16,20.13,20.14,43952.0,16.5932,16.6097,16.585,16.5932,43952.0
2015-09-02 12:30:00,20.14,20.16,20.14,20.15,36312.0,16.5932,16.6097,16.5932,16.6015,36312.0
2015-09-02 12:35:00,20.15,20.17,20.14,20.16,51838.0,16.6015,16.618,16.5932,16.6097,51838.0
2015-09-02 12:40:00,20.16,20.23,20.14,20.23,215820.0,16.6097,16.6674,16.5932,16.6674,215820.0
2015-09-02 12:45:00,20.22,20.25,20.2,20.24,60684.0,16.6592,16.6839,16.6427,16.6756,60684.0
2015-09-02 12:50:00,20.25,20.25,20.21,20.21,33578.0,16.6839,16.6839,16.6509,16.6509,33578.0
2015-09-02 12:55:00,20.22,20.28,20.21,20.27,56268.0,16.6592,16.7086,16.6509,16.7004,56268.0
2015-09-02 13:00:00,20.27,20.29,20.22,20.23,87050.0,16.7004,16.7168,16.6592,16.6674,87050.0
2015-09-02 13:05:00,20.23,20.24,20.23,20.24,48574.0,16.6674,16.6756,16.6674,16.6756,48574.0
2015-09-02 13:10:00,20.24,20.25,20.22,20.23,91142.0,16.6756,16.6839,16.6592,16.6674,91142.0
2015-09-02 13:15:00,20.22,20.24,20.22,20.23,426464.0,16.6592,16.6756,16.6592,16.6674,426464.0
2015-09-02 13:20:00,20.23,20.33,20.23,20.32,54316.0,16.6674,16.7498,16.6674,16.7415,54316.0
2015-09-02 13:25:00,20.31,20.35,20.31,20.35,22400.0,16.7333,16.7663,16.7333,16.7663,22400.0
2015-09-02 13:30:00,20.34,20.35,20.32,20.32,27304.0,16.758,16.7663,16.7415,16.7415,27304.0
2015-09-02 13:35:00,20.33,20.33,20.3,20.3,47642.0,16.7498,16.7498,16.7251,16.7251,47642.0
2015-09-02 13:40:00,20.3,20.32,20.3,20.32,19642.0,16.7251,16.7415,16.7251,16.7415,19642.0
2015-09-02 13:45:00,20.32,20.33,20.29,20.3,26640.0,16.7415,16.7498,16.7168,16.7251,26640.0
2015-09-02 13:50:00,20.3,20.3,20.26,20.28,28768.0,16.7251,16.7251,16.6921,16.7086,28768.0
2015-09-02 13:55:00,20.28,20.3,20.28,20.28,18604.0,16.7086,16.7251,16.7086,16.7086,18604.0
2015-09-02 14:00:00,20.29,20.31,20.26,20.28,31232.0,16.7168,16.7333,16.6921,16.7086,31232.0
2015-09-02 14:05:00,20.27,20.31,20.27,20.29,34158.0,16.7004,16.7333,16.7004,16.7168,34158.0
2015-09-02 14:10:00,20.3,20.34,20.3,20.31,46128.0,16.7251,16.758,16.7251,16.7333,46128.0
2015-09-02 14:15:00,20.32,20.33,20.31,20.32,29766.0,16.7415,16.7498,16.7333,16.7415,29766.0
2015-09-02 14:20:00,20.31,20.33,20.31,20.33,75754.0,16.7333,16.7498,16.7333,16.7498,75754.0
2015-09-02 14:25:00,20.33,20.35,20.31,20.33,30842.0,16.7498,16.7663,16.7333,16.7498,30842.0
2015-09-02 14:30:00,20.33,20.33,20.3,20.32,34398.0,16.7498,16.7498,16.7251,16.7415,34398.0
2015-09-02 14:35:00,20.32,20.33,20.29,20.29,43934.0,16.7415,16.7498,16.7168,16.7168,43934.0
2015-09-02 14:40:00,20.3,20.3,20.24,20.25,35666.0,16.7251,16.7251,16.6756,16.6839,35666.0
2015-09-02 14:45:00,20.25,20.28,20.25,20.28,29312.0,16.6839,16.7086,16.6839,16.7086,29312.0
2015-09-02 14:50:00,20.29,20.32,20.29,20.31,50726.0,16.7168,16.7415,16.7168,16.7333,50726.0
2015-09-02 14:55:00,20.31,20.33,20.3,20.33,70522.0,16.7333,16.7498,16.7251,16.7498,70522.0
2015-09-02 15:00:00,20.32,20.34,20.31,20.32,98608.0,16.7415,16.758,16.7333,16.7415,98608.0
2015-09-02 15:05:00,20.32,20.33,20.29,20.29,88588.0,16.7415,16.7498,16.7168,16.7168,88588.0
2015-09-02 15:10:00,20.29,20.3,20.25,20.26,64648.0,16.7168,16.7251,16.6839,16.6921,64648.0
2015-09-02 15:15:00,20.25,20.27,20.23,20.27,75692.0,16.6839,16.7004,16.6674,16.7004,75692.0
2015-09-02 15:20:00,20.27,20.32,20.27,20.32,69046.0,16.7004,16.7415,16.7004,16.7415,69046.0
2015-09-02 15:25:00,20.32,20.39,20.32,20.38,142722.0,16.7415,16.7992,16.7415,16.791,142722.0
2015-09-02 15:30:00,20.37,20.4,20.36,20.38,114268.0,16.7827,16.8075,16.7745,16.791,114268.0
2015-09-02 15:35:00,20.38,20.4,20.36,20.39,121184.0,16.791,16.8075,16.7745,16.7992,121184.0
2015-09-02 15:40:00,20.39,20.42,20.37,20.42,161820.0,16.7992,16.8239,16.7827,16.8239,161820.0
2015-09-02 15:45:00,20.42,20.44,20.4,20.4,172416.0,16.8239,16.8404,16.8075,16.8075,172416.0
2015-09-02 15:50:00,20.43,20.5,20.4,20.49,356522.0,16.8322,16.8898,16.8075,16.8816,356522.0
2015-09-02 15:55:00,20.49,20.55,20.48,20.54,556570.0,16.8816,16.931,16.8734,16.9228,556570.0
2015-09-03 09:30:00,20.65,20.75,20.57,20.69,57626.0,17.0134,17.0958,16.9475,17.0464,57626.0
2015-09-03 09:35:00,20.69,20.77,20.65,20.76,31454.0,17.0464,17.1123,17.0134,17.1041,31454.0
2015-09-03 09:40:00,20.78,20.82,20.74,20.81,45726.0,17.1205,17.1535,17.0876,17.1453,45726.0
2015-09-03 09:45:00,20.81,20.88,20.78,20.8,31016.0,17.1453,17.2029,17.1205,17.137,31016.0
2015-09-03 09:50:00,20.81,20.85,20.8,20.82,21788.0,17.1453,17.1782,17.137,17.1535,21788.0
2015-09-03 09:55:00,20.82,20.84,20.79,20.82,32768.0,17.1535,17.17,17.1288,17.1535,32768.0
2015-09-03 10:00:00,20.82,20.84,20.72,20.73,44090.0,17.1535,17.17,17.0711,17.0793,44090.0
2015-09-03 10:05:00,20.73,20.75,20.72,20.73,25430.0,17.0793,17.0958,17.0711,17.0793,25430.0
2015-09-03 10:10:00,20.73,20.74,20.7,20.72,48150.0,17.0793,17.0876,17.0546,17.0711,48150.0
2015-09-03 10:15:00,20.72,20.81,20.7,20.81,102688.0,17.0711,17.1453,17.0546,17.1453,102688.0
2015-09-03 10:20:00,20.81,20.85,20.81,20.84,19736.0,17.1453,17.1782,17.1453,17.17,19736.0
2015-09-03 10:25:00,20.84,20.86,20.83,20.86,86844.0,17.17,17.1864,17.1617,17.1864,86844.0
2015-09-03 10:30:00,20.86,20.86,20.77,20.77,51294.0,17.1864,17.1864,17.1123,17.1123,51294.0
2015-09-03 10:35:00,20.78,20.79,20.75,20.77,95830.0,17.1205,17.1288,17.0958,17.1123,95830.0
2015-09-03 10:40:00,20.78,20.86,20.78,20.86,40690.0,17.1205,17.1864,17.1205,17.1864,40690.0
2015-09-03 10:45:00,20.87,20.87,20.84,20.85,66730.0,17.1947,17.1947,17.17,17.1782,66730.0
2015-09-03 10:50:00,20.85,20.88,20.83,20.83,110120.0,17.1782,17.2029,17.1617,17.1617,110120.0
2015-09-03 10:55:00,20.83,20.9,20.83,20.9,38158.0,17.1617,17.2194,17.1617,17.2194,38158.0
2015-09-03 11:00:00,20.9,20.91,20.86,20.88,52004.0,17.2194,17.2276,17.1864,17.2029,52004.0
2015-09-03 11:05:00,20.88,20.9,20.86,20.88,75852.0,17.2029,17.2194,17.1864,17.2029,75852.0
2015-09-03 11:10:00,20.89,20.9,20.86,20.88,28790.0,17.2112,17.2194,17.1864,17.2029,28790.0
2015-09-03 11:15:00,20.88,20.88,20.83,20.86,48604.0,17.2029,17.2029,17.1617,17.1864,48604.0
2015-09-03 11:20:00,20.86,20.87,20.82,20.86,46114.0,17.1864,17.1947,17.1535,17.1864,46114.0
2015-09-03 11:25:00,20.86,20.9,20.86,20.86,42164.0,17.1864,17.2194,17.1864,17.1864,42164.0
2015-09-03 11:30:00,20.86,20.9,20.85,20.86,27000.0,17.1864,17.2194,17.1782,17.1864,27000.0
2015-09-03 11:35:00,20.86,20.87,20.82,20.85,48294.0,17.1864,17.1947,17.1535,17.1782,48294.0
2015-09-03 11:40:00,20.85,20.87,20.83,20.85,45128.0,17.1782,17.1947,17.1617,17.1782,45128.0
2015-09-03 11:45:00,20.85,20.86,20.83,20.84,24292.0,17.1782,17.1864,17.1617,17.17,24292.0
2015-09-03 11:50:00,20.84,20.85,20.81,20.83,35678.0,17.17,17.1782,17.1453,17.1617,35678.0
2015-09-03 11:55:00,20.82,20.84,20.8,20.84,24396.0,17.1535,17.17,17.137,17.17,24396.0
2015-09-03 12:00:00,20.83,20.84,20.82,20.83,27000.0,17.1617,17.17,17.1535,17.1617,27000.0
2015-09-03 12:05:00,20.83,20.86,20.82,20.86,59432.0,17.1617,17.1864,17.1535,17.1864,59432.0
2015-09-03 12:10:00,20.85,20.86,20.83,20.84,25046.0,17.1782,17.1864,17.1617,17.17,25046.0
2015-09-03 12:15:00,20.85,20.86,20.82,20.82,50480.0,17.1782,17.1864,17.1535,17.1535,50480.0
2015-09-03 12:20:00,20.83,20.83,20.8,20.82,45678.0,17.1617,17.1617,17.137,17.1535,45678.0
2015-09-03 12:25:00,20.82,20.82,20.8,20.8,41444.0,17.1535,17.1535,17.137,17.137,41444.0
2015-09-03 12:30:00,20.8,20.81,20.73,20.73,65636.0,17.137,17.1453,17.0793,17.0793,65636.0
2015-09-03 12:35:00,20.73,20.74,20.68,20.7,47544.0,17.0793,17.0876,17.0381,17.0546,47544.0
2015-09-03 12:40:00,20.69,20.72,20.66,20.72,43352.0,17.0464,17.0711,17.0217,17.0711,43352.0
2015-09-03 12:45:00,20.72,20.75,20.72,20.75,17522.0,17.0711,17.0958,17.0711,17.0958,17522.0
2015-09-03 12:50:00,20.75,20.76,20.73,20.75,27120.0,17.0958,17.1041,17.0793,17.0958,27120.0
2015-09-03 12:55:00,20.75,20.76,20.75,20.76,34204.0,17.0958,17.1041,17.0958,17.1041,34204.0
2015-09-03 13:00:00,20.75,20.77,20.74,20.75,32706.0,17.0958,17.1123,17.0876,17.0958,32706.0
2015-09-03 13:05:00,20.75,20.75,20.68,20.71,103482.0,17.0958,17.0958,17.0381,17.0629,103482.0
2015-09-03 13:10:00,20.71,20.73,20.68,20.72,85222.0,17.0629,17.0793,17.0381,17.0711,85222.0
2015-09-03 13:15:00,20.73,20.77,20.71,20.77,63836.0,17.0793,17.1123,17.0629,17.1123,63836.0
2015-09-03 13:20:00,20.77,20.78,20.75,20.78,78868.0,17.1123,17.1205,17.0958,17.1205,78868.0
2015-09-03 13:25:00,20.78,20.82,20.78,20.82,32916.0,17.1205,17.1535,17.1205,17.1535,32916.0
2015-09-03 13:30:00,20.82,20.82,20.78,20.8,97130.0,17.1535,17.1535,17.1205,17.137,97130.0
2015-09-03 13:35:00,20.8,20.8,20.78,20.79,41740.0,17.137,17.137,17.1205,17.1288,41740.0
2015-09-03 13:40:00,20.79,20.79,20.75,20.77,38184.0,17.1288,17.1288,17.0958,17.1123,38184.0
2015-09-03 13:45:00,20.78,20.81,20.77,20.8,38538.0,17.1205,17.1453,17.1123,17.137,38538.0
2015-09-03 13:50:00,20.81,20.81,20.73,20.78,55342.0,17.1453,17.1453,17.0793,17.1205,55342.0
2015-09-03 13:55:00,20.78,20.79,20.73,20.73,38296.0,17.1205,17.1288,17.0793,17.0793,38296.0
2015-09-03 14:00:00,20.72,20.75,20.68,20.74,78766.0,17.0711,17.0958,17.0381,17.0876,78766.0
2015-09-03 14:05:00,20.75,20.77,20.71,20.71,39074.0,17.0958,17.1123,17.0629,17.0629,39074.0
2015-09-03 14:10:00,20.71,20.74,20.7,20.72,48408.0,17.0629,17.0876,17.0546,17.0711,48408.0
2015-09-03 14:15:00,20.72,20.78,20.72,20.78,30046.0,17.0711,17.1205,17.0711,17.1205,30046.0
2015-09-03 14:20:00,20.78,20.79,20.77,20.79,33304.0,17.1205,17.1288,17.1123,17.1288,33304.0
2015-09-03 14:25:00,20.79,20.83,20.79,20.82,33480.0,17.1288,17.1617,17.1288,17.1535,33480.0
2015-09-03 14:30:00,20.83,20.85,20.83,20.83,31014.0,17.1617,17.1782,17.1617,17.1617,31014.0
2015-09-03 14:35:00,20.83,20.86,20.81,20.86,26362.0,17.1617,17.1864,17.1453,17.1864,26362.0
2015-09-03 14:40:00,20.86,20.9,20.85,20.89,41010.0,17.1864,17.2194,17.1782,17.2112,41010.0
2015-09-03 14:45:00,20.89,20.9,20.88,20.89,30586.0,17.2112,17.2194,17.2029,17.2112,30586.0
2015-09-03 14:50:00,20.88,20.89,20.86,20.86,38766.0,17.2029,17.2112,17.1864,17.1864,38766.0
2015-09-03 14:55:00,20.86,20.88,20.84,20.86,50182.0,17.1864,17.2029,17.17,17.1864,50182.0
2015-09-03 15:00:00,20.86,20.9,20.86,20.89,38466.0,17.1864,17.2194,17.1864,17.2112,38466.0
2015-09-03 15:05:00,20.89,20.9,20.83,20.84,49722.0,17.2112,17.2194,17.1617,17.17,49722.0
2015-09-03 15:10:00,20.84,20.9,20.83,20.9,44118.0,17.17,17.2194,17.1617,17.2194,44118.0
2015-09-03 15:15:00,20.89,20.9,20.86,20.86,38952.0,17.2112,17.2194,17.1864,17.1864,38952.0
2015-09-03 15:20:00,20.86,20.9,20.86,20.86,47746.0,17.1864,17.2194,17.1864,17.1864,47746.0
2015-09-03 15:25:00,20.86,20.88,20.84,20.85,65124.0,17.1864,17.2029,17.17,17.1782,65124.0
2015-09-03 15:30:00,20.85,20.86,20.82,20.84,53342.0,17.1782,17.1864,17.1535,17.17,53342.0
2015-09-03 15:35:00,20.84,20.85,20.77,20.81,82104.0,17.17,17.1782,17.1123,17.1453,82104.0
2015-09-03 15:40:00,20.81,20.83,20.77,20.82,105900.0,17.1453,17.1617,17.1123,17.1535,105900.0
2015-09-03 15:45:00,20.82,20.89,20.82,20.86,90922.0,17.1535,17.2112,17.1535,17.1864,90922.0
2015-09-03 15:50:00,20.86,20.9,20.85,20.9,177790.0,17.1864,17.2194,17.1782,17.2194,177790.0
2015-09-03 15:55:00,20.9,20.93,20.86,20.88,284624.0,17.2194,17.2441,17.1864,17.2029,284624.0
2015-09-04 09:30:00,20.55,20.63,20.43,20.63,42028.0,16.931,16.997,16.8322,16.997,42028.0
2015-09-04 09:35:00,20.63,20.7,20.62,20.64,26652.0,16.997,17.0546,16.9887,17.0052,26652.0
2015-09-04 09:40:00,20.66,20.68,20.62,20.68,28574.0,17.0217,17.0381,16.9887,17.0381,28574.0
2015-09-04 09:45:00,20.67,20.7,20.61,20.63,19998.0,17.0299,17.0546,16.9805,16.997,19998.0
2015-09-04 09:50:00,20.64,20.64,20.55,20.58,22010.0,17.0052,17.0052,16.931,16.9558,22010.0
2015-09-04 09:55:00,20.57,20.57,20.54,20.57,21040.0,16.9475,16.9475,16.9228,16.9475,21040.0
2015-09-04 10:00:00,20.56,20.6,20.55,20.58,59376.0,16.9393,16.9722,16.931,16.9558,59376.0
2015-09-04 10:05:00,20.57,20.58,20.55,20.58,17016.0,16.9475,16.9558,16.931,16.9558,17016.0
2015-09-04 10:10:00,20.59,20.61,20.57,20.59,19482.0,16.964,16.9805,16.9475,16.964,19482.0
2015-09-04 10:15:00,20.58,20.62,20.58,20.59,13588.0,16.9558,16.9887,16.9558,16.964,13588.0
2015-09-04 10:20:00,20.59,20.64,20.57,20.61,27240.0,16.964,17.0052,16.9475,16.9805,27240.0
2015-09-04 10:25:00,20.6,20.65,20.58,20.63,13634.0,16.9722,17.0134,16.9558,16.997,13634.0
2015-09-04 10:30:00,20.63,20.68,20.63,20.65,74796.0,16.997,17.0381,16.997,17.0134,74796.0
2015-09-04 10:35:00,20.65,20.66,20.62,20.66,13600.0,17.0134,17.0217,16.9887,17.0217,13600.0
2015-09-04 10:40:00,20.65,20.68,20.61,20.65,18464.0,17.0134,17.0381,16.9805,17.0134,18464.0
2015-09-04 10:45:00,20.65,20.66,20.61,20.62,12934.0,17.0134,17.0217,16.9805,16.9887,12934.0
2015-09-04 10:50:00,20.61,20.64,20.6,20.63,10846.0,16.9805,17.0052,16.9722,16.997,10846.0
2015-09-04 10:55:00,20.63,20.64,20.61,20.63,12932.0,16.997,17.0052,16.9805,16.997,12932.0
2015-09-04 11:00:00,20.62,20.68,20.62,20.64,28012.0,16.9887,17.0381,16.9887,17.0052,28012.0
2015-09-04 11:05:00,20.64,20.65,20.6,20.61,18006.0,17.0052,17.0134,16.9722,16.9805,18006.0
2015-09-04 11:10:00,20.6,20.62,20.59,20.61,11562.0,16.9722,16.9887,16.964,16.9805,11562.0
2015-09-04 11:15:00,20.61,20.68,20.61,20.68,26824.0,16.9805,17.0381,16.9805,17.0381,26824.0
2015-09-04 11:20:00,20.67,20.7,20.66,20.7,17272.0,17.0299,17.0546,17.0217,17.0546,17272.0
2015-09-04 11:25:00,20.7,20.72,20.68,20.71,28044.0,17.0546,17.0711,17.0381,17.0629,28044.0
2015-09-04 11:30:00,20.7,20.7,20.65,20.67,8864.0,17.0546,17.0546,17.0134,17.0299,8864.0
2015-09-04 11:35:00,20.66,20.68,20.64,20.66,13496.0,17.0217,17.0381,17.0052,17.0217,13496.0
2015-09-04 11:40:00,20.68,20.7,20.67,20.69,13468.0,17.0381,17.0546,17.0299,17.0464,13468.0
2015-09-04 11:45:00,20.69,20.72,20.68,20.71,15032.0,17.0464,17.0711,17.0381,17.0629,15032.0
2015-09-04 11:50:00,20.72,20.74,20.7,20.71,14034.0,17.0711,17.0876,17.0546,17.0629,14034.0
2015-09-04 11:55:00,20.7,20.74,20.7,20.7,14108.0,17.0546,17.0876,17.0546,17.0546,14108.0
2015-09-04 12:00:00,20.71,20.71,20.69,20.7,21916.0,17.0629,17.0629,17.0464,17.0546,21916.0
2015-09-04 12:05:00,20.69,20.71,20.68,20.7,19012.0,17.0464,17.0629,17.0381,17.0546,19012.0
2015-09-04 12:10:00,20.7,20.71,20.65,20.66,18856.0,17.0546,17.0629,17.0134,17.0217,18856.0
2015-09-04 12:15:00,20.66,20.68,20.64,20.65,9302.0,17.0217,17.0381,17.0052,17.0134,9302.0
2015-09-04 12:20:00,20.64,20.65,20.63,20.64,36320.0,17.0052,17.0134,16.997,17.0052,36320.0
2015-09-04 12:25:00,20.63,20.65,20.62,20.64,20592.0,16.997,17.0134,16.9887,17.0052,20592.0
2015-09-04 12:30:00,20.64,20.66,20.61,20.66,14670.0,17.0052,17.0217,16.9805,17.0217,14670.0
2015-09-04 12:35:00,20.67,20.67,20.65,20.66,9600.0,17.0299,17.0299,17.0134,17.0217,9600.0
2015-09-04 12:40:00,20.67,20.67,20.64,20.64,11200.0,17.0299,17.0299,17.0052,17.0052,11200.0
2015-09-04 12:45:00,20.64,20.68,20.63,20.68,16972.0,17.0052,17.0381,16.997,17.0381,16972.0
2015-09-04 12:50:00,20.67,20.68,20.65,20.66,6220.0,17.0299,17.0381,17.0134,17.0217,6220.0
2015-09-04 12:55:00,20.66,20.66,20.63,20.63,12944.0,17.0217,17.0217,16.997,16.997,12944.0
2015-09-04 13:00:00,20.63,20.65,20.61,20.64,59712.0,16.997,17.0134,16.9805,17.0052,59712.0
2015-09-04 13:05:00,20.63,20.64,20.61,20.63,52120.0,16.997,17.0052,16.9805,16.997,52120.0
2015-09-04 13:10:00,20.63,20.65,20.61,20.62,28030.0,16.997,17.0134,16.9805,16.9887,28030.0
2015-09-04 13:15:00,20.63,20.65,20.62,20.63,25916.0,16.997,17.0134,16.9887,16.997,25916.0
2015-09-04 13:20:00,20.61,20.63,20.61,20.63,93506.0,16.9805,16.997,16.9805,16.997,93506.0
2015-09-04 13:25:00,20.63,20.65,20.62,20.64,22828.0,16.997,17.0134,16.9887,17.0052,22828.0
2015-09-04 13:30:00,20.64,20.66,20.63,20.65,19538.0,17.0052,17.0217,16.997,17.0134,19538.0
2015-09-04 13:35:00,20.65,20.66,20.63,20.65,20734.0,17.0134,17.0217,16.997,17.0134,20734.0
2015-09-04 13:40:00,20.64,20.65,20.61,20.62,42102.0,17.0052,17.0134,16.9805,16.9887,42102.0
2015-09-04 13:45:00,20.63,20.64,20.62,20.63,35052.0,16.997,17.0052,16.9887,16.997,35052.0
2015-09-04 13:50:00,20.63,20.64,20.62,20.63,30686.0,16.997,17.0052,16.9887,16.997,30686.0
2015-09-04 13:55:00,20.62,20.63,20.61,20.63,84544.0,16.9887,16.997,16.9805,16.997,84544.0
2015-09-04 14:00:00,20.62,20.63,20.61,20.62,70334.0,16.9887,16.997,16.9805,16.9887,70334.0
2015-09-04 14:05:00,20.63,20.64,20.61,20.63,108434.0,16.997,17.0052,16.9805,16.997,108434.0
2015-09-04 14:10:00,20.63,20.64,20.59,20.59,33426.0,16.997,17.0052,16.964,16.964,33426.0
2015-09-04 14:15:00,20.58,20.58,20.5,20.51,76392.0,16.9558,16.9558,16.8898,16.8981,76392.0
2015-09-04 14:20:00,20.5,20.52,20.44,20.44,64414.0,16.8898,16.9063,16.8404,16.8404,64414.0
2015-09-04 14:25:00,20.45,20.48,20.43,20.48,43912.0,16.8487,16.8734,16.8322,16.8734,43912.0
2015-09-04 14:30:00,20.48,20.5,20.47,20.49,16042.0,16.8734,16.8898,16.8651,16.8816,16042.0
2015-09-04 14:35:00,20.48,20.49,20.46,20.48,18502.0,16.8734,16.8816,16.8569,16.8734,18502.0
2015-09-04 14:40:00,20.49,20.53,20.48,20.53,12678.0,16.8816,16.9146,16.8734,16.9146,12678.0
2015-09-04 14:45:00,20.53,20.58,20.53,20.57,14618.0,16.9146,16.9558,16.9146,16.9475,14618.0
2015-09-04 14:50:00,20.57,20.58,20.54,20.54,11970.0,16.9475,16.9558,16.9228,16.9228,11970.0
2015-09-04 14:55:00,20.54,20.56,20.52,20.55,17006.0,16.9228,16.9393,16.9063,16.931,17006.0
2015-09-04 15:00:00,20.57,20.58,20.56,20.56,27420.0,16.9475,16.9558,16.9393,16.9393,27420.0
2015-09-04 15:05:00,20.57,20.59,20.56,20.56,24942.0,16.9475,16.964,16.9393,16.9393,24942.0
2015-09-04 15:10:00,20.57,20.57,20.52,20.54,20240.0,16.9475,16.9475,16.9063,16.9228,20240.0
2015-09-04 15:15:00,20.53,20.55,20.5,20.54,22916.0,16.9146,16.931,16.8898,16.9228,22916.0
2015-09-04 15:20:00,20.54,20.55,20.5,20.52,27694.0,16.9228,16.931,16.8898,16.9063,27694.0
2015-09-04 15:25:00,20.52,20.53,20.5,20.53,23726.0,16.9063,16.9146,16.8898,16.9146,23726.0
2015-09-04 15:30:00,20.54,20.54,20.5,20.53,176642.0,16.9228,16.9228,16.8898,16.9146,176642.0
2015-09-04 15:35:00,20.53,20.58,20.53,20.53,57696.0,16.9146,16.9558,16.9146,16.9146,57696.0
2015-09-04 15:40:00,20.54,20.58,20.54,20.54,35158.0,16.9228,16.9558,16.9228,16.9228,35158.0
2015-09-04 15:45:00,20.55,20.61,20.54,20.6,52256.0,16.931,16.9805,16.9228,16.9722,52256.0
2015-09-04 15:50:00,20.61,20.61,20.54,20.56,68060.0,16.9805,16.9805,16.9228,16.9393,68060.0
2015-09-04 15:55:00,20.57,20.59,20.5,20.5,148692.0,16.9475,16.964,16.8898,16.8898,148692.0
2015-09-08 09:30:00,21.76,21.99,21.42,21.5,542950.0,17.928,18.1175,17.6478,17.7137,542950.0
2015-09-08 09:35:00,21.5,21.61,21.47,21.54,173414.0,17.7137,17.8044,17.689,17.7467,173414.0
2015-09-08 09:40:00,21.56,21.74,21.5,21.5,167440.0,17.7632,17.9115,17.7137,17.7137,167440.0
2015-09-08 09:45:00,21.5,21.52,21.42,21.45,184920.0,17.7137,17.7302,17.6478,17.6725,184920.0
2015-09-08 09:50:00,21.46,21.58,21.44,21.47,111212.0,17.6808,17.7797,17.6643,17.689,111212.0
2015-09-08 09:55:00,21.46,21.5,21.38,21.47,142090.0,17.6808,17.7137,17.6149,17.689,142090.0
2015-09-08 10:00:00,21.47,21.53,21.45,21.49,119756.0,17.689,17.7385,17.6725,17.7055,119756.0
2015-09-08 10:05:00,21.49,21.52,21.34,21.36,137628.0,17.7055,17.7302,17.5819,17.5984,137628.0
2015-09-08 10:10:00,21.36,21.37,21.32,21.32,87756.0,17.5984,17.6066,17.5654,17.5654,87756.0
2015-09-08 10:15:00,21.33,21.38,21.32,21.38,223500.0,17.5737,17.6149,17.5654,17.6149,223500.0
2015-09-08 10:20:00,21.38,21.45,21.32,21.43,86828.0,17.6149,17.6725,17.5654,17.6561,86828.0
2015-09-08 10:25:00,21.43,21.51,21.38,21.5,52576.0,17.6561,17.722,17.6149,17.7137,52576.0
2015-09-08 10:30:00,21.51,21.58,21.43,21.54,92928.0,17.722,17.7797,17.6561,17.7467,92928.0
2015-09-08 10:35:00,21.54,21.59,21.53,21.54,54942.0,17.7467,17.7879,17.7385,17.7467,54942.0
2015-09-08 10:40:00,21.54,21.54,21.45,21.51,98506.0,17.7467,17.7467,17.6725,17.722,98506.0
2015-09-08 10:45:00,21.5,21.62,21.5,21.61,66430.0,17.7137,17.8126,17.7137,17.8044,66430.0
2015-09-08 10:50:00,21.61,21.61,21.55,21.59,92474.0,17.8044,17.8044,17.7549,17.7879,92474.0
2015-09-08 10:55:00,21.59,21.73,21.59,21.73,168878.0,17.7879,17.9032,17.7879,17.9032,168878.0
2015-09-08 11:00:00,21.73,21.78,21.7,21.78,82554.0,17.9032,17.9444,17.8785,17.9444,82554.0
2015-09-08 11:05:00,21.77,21.83,21.77,21.82,86676.0,17.9362,17.9856,17.9362,17.9774,86676.0
2015-09-08 11:10:00,21.83,21.87,21.83,21.86,66258.0,17.9856,18.0186,17.9856,18.0103,66258.0
2015-09-08 11:15:00,21.86,21.95,21.85,21.93,101276.0,18.0103,18.0845,18.0021,18.068,101276.0
2015-09-08 11:20:00,21.93,22.06,21.91,22.05,219392.0,18.068,18.1751,18.0515,18.1669,219392.0
2015-09-08 11:25:00,22.05,22.11,22.01,22.02,390020.0,18.1669,18.2163,18.1339,18.1422,390020.0
2015-09-08 11:30:00,22.02,22.02,21.97,21.99,68952.0,18.1422,18.1422,18.101,18.1175,68952.0
2015-09-08 11:35:00,21.99,22.14,21.98,22.11,139532.0,18.1175,18.241,18.1092,18.2163,139532.0
2015-09-08 11:40:00,22.12,22.12,22.02,22.02,60178.0,18.2246,18.2246,18.1422,18.1422,60178.0
2015-09-08 11:45:00,22.03,22.04,21.99,22.0,29636.0,18.1504,18.1586,18.1175,18.1257,29636.0
2015-09-08 11:50:00,22.01,22.03,21.93,21.93,37740.0,18.1339,18.1504,18.068,18.068,37740.0
2015-09-08 11:55:00,21.93,21.99,21.93,21.98,30898.0,18.068,18.1175,18.068,18.1092,30898.0
2015-09-08 12:00:00,21.98,22.06,21.96,22.06,69446.0,18.1092,18.1751,18.0927,18.1751,69446.0
2015-09-08 12:05:00,22.06,22.1,22.05,22.09,62494.0,18.1751,18.2081,18.1669,18.1998,62494.0
2015-09-08 12:10:00,22.09,22.09,22.02,22.06,175794.0,18.1998,18.1998,18.1422,18.1751,175794.0
2015-09-08 12:15:00,22.06,22.14,22.06,22.13,195958.0,18.1751,18.241,18.1751,18.2328,195958.0
2015-09-08 12:20:00,22.12,22.14,22.09,22.14,103530.0,18.2246,18.241,18.1998,18.241,103530.0
2015-09-08 12:25:00,22.14,22.2,22.09,22.1,358044.0,18.241,18.2905,18.1998,18.2081,358044.0
2015-09-08 12:30:00,22.1,22.11,22.03,22.06,47112.0,18.2081,18.2163,18.1504,18.1751,47112.0
2015-09-08 12:35:00,22.06,22.17,22.06,22.11,70134.0,18.1751,18.2658,18.1751,18.2163,70134.0
2015-09-08 12:40:00,22.13,22.15,22.11,22.14,26104.0,18.2328,18.2493,18.2163,18.241,26104.0
2015-09-08 12:45:00,22.15,22.17,22.11,22.13,149888.0,18.2493,18.2658,18.2163,18.2328,149888.0
2015-09-08 12:50:00,22.13,22.14,22.09,22.13,44156.0,18.2328,18.241,18.1998,18.2328,44156.0
2015-09-08 12:55:00,22.13,22.14,22.11,22.11,24776.0,18.2328,18.241,18.2163,18.2163,24776.0
2015-09-08 13:00:00,22.11,22.13,22.1,22.1,59504.0,18.2163,18.2328,18.2081,18.2081,59504.0
2015-09-08 13:05:00,22.1,22.11,22.09,22.11,52398.0,18.2081,18.2163,18.1998,18.2163,52398.0
2015-09-08 13:10:00,22.11,22.12,22.09,22.1,80570.0,18.2163,18.2246,18.1998,18.2081,80570.0
2015-09-08 13:15:00,22.1,22.11,22.07,22.08,49506.0,18.2081,18.2163,18.1834,18.1916,49506.0
2015-09-08 13:20:00,22.08,22.1,22.05,22.1,58184.0,18.1916,18.2081,18.1669,18.2081,58184.0
2015-09-08 13:25:00,22.1,22.11,22.08,22.1,45310.0,18.2081,18.2163,18.1916,18.2081,45310.0
2015-09-08 13:30:00,22.09,22.11,22.05,22.09,81066.0,18.1998,18.2163,18.1669,18.1998,81066.0
2015-09-08 13:35:00,22.09,22.11,22.08,22.11,56222.0,18.1998,18.2163,18.1916,18.2163,56222.0
2015-09-08 13:40:00,22.11,22.13,22.09,22.11,36554.0,18.2163,18.2328,18.1998,18.2163,36554.0
2015-09-08 13:45:00,22.11,22.13,22.11,22.13,27720.0,18.2163,18.2328,18.2163,18.2328,27720.0
2015-09-08 13:50:00,22.12,22.14,22.11,22.14,36244.0,18.2246,18.241,18.2163,18.241,36244.0
2015-09-08 13:55:00,22.14,22.17,22.14,22.17,26546.0,18.241,18.2658,18.241,18.2658,26546.0
2015-09-08 14:00:00,22.17,22.18,22.11,22.11,99806.0,18.2658,18.274,18.2163,18.2163,99806.0
2015-09-08 14:05:00,22.11,22.13,22.09,22.13,40564.0,18.2163,18.2328,18.1998,18.2328,40564.0
2015-09-08 14:10:00,22.14,22.16,22.14,22.15,39756.0,18.241,18.2575,18.241,18.2493,39756.0
2015-09-08 14:15:00,22.15,22.23,22.15,22.23,78324.0,18.2493,18.3152,18.2493,18.3152,78324.0
2015-09-08 14:20:00,22.22,22.23,22.18,22.21,44896.0,18.3069,18.3152,18.274,18.2987,44896.0
2015-09-08 14:25:00,22.21,22.23,22.19,22.22,104798.0,18.2987,18.3152,18.2822,18.3069,104798.0
2015-09-08 14:30:00,22.22,22.26,22.21,22.25,68878.0,18.3069,18.3399,18.2987,18.3317,68878.0
2015-09-08 14:35:00,22.26,22.3,22.23,22.23,72248.0,18.3399,18.3729,18.3152,18.3152,72248.0
2015-09-08 14:40:00,22.24,22.26,22.22,22.25,56614.0,18.3234,18.3399,18.3069,18.3317,56614.0
2015-09-08 14:45:00,22.25,22.28,22.23,22.24,90092.0,18.3317,18.3564,18.3152,18.3234,90092.0
2015-09-08 14:50:00,22.24,22.27,22.21,22.22,52738.0,18.3234,18.3481,18.2987,18.3069,52738.0
2015-09-08 14:55:00,22.21,22.23,22.17,22.22,76186.0,18.2987,18.3152,18.2658,18.3069,76186.0
2015-09-08 15:00:00,22.22,22.25,22.2,22.24,65288.0,18.3069,18.3317,18.2905,18.3234,65288.0
2015-09-08 15:05:00,22.24,22.28,22.22,22.28,80636.0,18.3234,18.3564,18.3069,18.3564,80636.0
2015-09-08 15:10:00,22.28,22.28,22.24,22.25,100956.0,18.3564,18.3564,18.3234,18.3317,100956.0
2015-09-08 15:15:00,22.24,22.28,22.24,22.24,146314.0,18.3234,18.3564,18.3234,18.3234,146314.0
2015-09-08 15:20:00,22.24,22.25,22.22,22.23,96050.0,18.3234,18.3317,18.3069,18.3152,96050.0
2015-09-08 15:25:00,22.23,22.31,22.22,22.3,101554.0,18.3152,18.3811,18.3069,18.3729,101554.0
2015-09-08 15:30:00,22.31,22.31,22.28,22.29,74722.0,18.3811,18.3811,18.3564,18.3646,74722.0
2015-09-08 15:35:00,22.3,22.42,22.28,22.4,293110.0,18.3729,18.4717,18.3564,18.4552,293110.0
2015-09-08 15:40:00,22.4,22.42,22.36,22.42,210518.0,18.4552,18.4717,18.4223,18.4717,210518.0
2015-09-08 15:45:00,22.42,22.5,22.42,22.49,394676.0,18.4717,18.5376,18.4717,18.5294,394676.0
2015-09-08 15:50:00,22.49,22.49,22.43,22.46,408026.0,18.5294,18.5294,18.48,18.5047,408026.0
2015-09-08 15:55:00,22.47,22.47,22.42,22.43,715454.0,18.5129,18.5129,18.4717,18.48,715454.0
2015-09-09 09:30:00,22.52,22.75,22.52,22.73,298476.0,18.7038,18.8948,18.7038,18.8782,298476.0
2015-09-09 09:35:00,22.76,22.88,22.72,22.73,136798.0,18.9032,19.0028,18.8699,18.8782,136798.0
2015-09-09 09:40:00,22.74,22.74,22.63,22.66,136968.0,18.8865,18.8865,18.7952,18.8201,136968.0
2015-09-09 09:45:00,22.66,22.68,22.54,22.63,205506.0,18.8201,18.8367,18.7204,18.7952,205506.0
2015-09-09 09:50:00,22.64,22.72,22.64,22.71,56906.0,18.8035,18.8699,18.8035,18.8616,56906.0
2015-09-09 09:55:00,22.71,22.71,22.6,22.61,75678.0,18.8616,18.8616,18.7703,18.7786,75678.0
2015-09-09 10:00:00,22.61,22.65,22.57,22.58,167764.0,18.7786,18.8118,18.7453,18.7537,167764.0
2015-09-09 10:05:00,22.58,22.6,22.53,22.56,152160.0,18.7537,18.7703,18.7121,18.737,152160.0
2015-09-09 10:10:00,22.55,22.59,22.51,22.56,122482.0,18.7287,18.762,18.6955,18.737,122482.0
2015-09-09 10:15:00,22.56,22.56,22.4,22.45,63330.0,18.737,18.737,18.6042,18.6457,63330.0
2015-09-09 10:20:00,22.45,22.5,22.42,22.46,62814.0,18.6457,18.6872,18.6208,18.654,62814.0
2015-09-09 10:25:00,22.47,22.48,22.43,22.45,32572.0,18.6623,18.6706,18.6291,18.6457,32572.0
2015-09-09 10:30:00,22.45,22.47,22.41,22.41,42354.0,18.6457,18.6623,18.6125,18.6125,42354.0
2015-09-09 10:35:00,22.4,22.41,22.36,22.36,96458.0,18.6042,18.6125,18.5709,18.5709,96458.0
2015-09-09 10:40:00,22.36,22.37,22.31,22.33,45960.0,18.5709,18.5792,18.5294,18.546,45960.0
2015-09-09 10:45:00,22.33,22.35,22.32,22.33,93544.0,18.546,18.5626,18.5377,18.546,93544.0
2015-09-09 10:50:00,22.33,22.34,22.29,22.3,63402.0,18.546,18.5543,18.5128,18.5211,63402.0
2015-09-09 10:55:00,22.29,22.34,22.26,22.33,89422.0,18.5128,18.5543,18.4879,18.546,89422.0
2015-09-09 11:00:00,22.33,22.35,22.3,22.3,150964.0,18.546,18.5626,18.5211,18.5211,150964.0
2015-09-09 11:05:00,22.3,22.32,22.26,22.32,52880.0,18.5211,18.5377,18.4879,18.5377,52880.0
2015-09-09 11:10:00,22.32,22.39,22.32,22.39,34314.0,18.5377,18.5958,18.5377,18.5958,34314.0
2015-09-09 11:15:00,22.4,22.42,22.38,22.4,45940.0,18.6042,18.6208,18.5875,18.6042,45940.0
2015-09-09 11:20:00,22.4,22.43,22.39,22.41,43508.0,18.6042,18.6291,18.5958,18.6125,43508.0
2015-09-09 11:25:00,22.42,22.42,22.38,22.39,29790.0,18.6208,18.6208,18.5875,18.5958,29790.0
2015-09-09 11:30:00,22.41,22.47,22.41,22.45,28200.0,18.6125,18.6623,18.6125,18.6457,28200.0
2015-09-09 11:35:00,22.43,22.46,22.42,22.42,27650.0,18.6291,18.654,18.6208,18.6208,27650.0
2015-09-09 11:40:00,22.42,22.42,22.35,22.38,24770.0,18.6208,18.6208,18.5626,18.5875,24770.0
2015-09-09 11:45:00,22.37,22.39,22.34,22.34,19600.0,18.5792,18.5958,18.5543,18.5543,19600.0
2015-09-09 11:50:00,22.33,22.34,22.3,22.33,21878.0,18.546,18.5543,18.5211,18.546,21878.0
2015-09-09 11:55:00,22.34,22.41,22.34,22.41,29790.0,18.5543,18.6125,18.5543,18.6125,29790.0
2015-09-09 12:00:00,22.41,22.43,22.38,22.4,28608.0,18.6125,18.6291,18.5875,18.6042,28608.0
2015-09-09 12:05:00,22.4,22.43,22.36,22.41,34666.0,18.6042,18.6291,18.5709,18.6125,34666.0
2015-09-09 12:10:00,22.41,22.49,22.41,22.49,96966.0,18.6125,18.6789,18.6125,18.6789,96966.0
2015-09-09 12:15:00,22.49,22.53,22.48,22.52,88712.0,18.6789,18.7121,18.6706,18.7038,88712.0
2015-09-09 12:20:00,22.52,22.59,22.52,22.58,104002.0,18.7038,18.762,18.7038,18.7537,104002.0
2015-09-09 12:25:00,22.57,22.59,22.55,22.59,84444.0,18.7453,18.762,18.7287,18.762,84444.0
2015-09-09 12:30:00,22.6,22.63,22.6,22.6,71636.0,18.7703,18.7952,18.7703,18.7703,71636.0
2015-09-09 12:35:00,22.6,22.6,22.53,22.54,35130.0,18.7703,18.7703,18.7121,18.7204,35130.0
2015-09-09 12:40:00,22.54,22.61,22.53,22.59,34816.0,18.7204,18.7786,18.7121,18.762,34816.0
2015-09-09 12:45:00,22.59,22.61,22.58,22.58,21000.0,18.762,18.7786,18.7537,18.7537,21000.0
2015-09-09 12:50:00,22.58,22.59,22.53,22.55,27766.0,18.7537,18.762,18.7121,18.7287,27766.0
2015-09-09 12:55:00,22.54,22.55,22.52,22.52,77124.0,18.7204,18.7287,18.7038,18.7038,77124.0
2015-09-09 13:00:00,22.52,22.56,22.5,22.54,47252.0,18.7038,18.737,18.6872,18.7204,47252.0
2015-09-09 13:05:00,22.54,22.57,22.53,22.54,34172.0,18.7204,18.7453,18.7121,18.7204,34172.0
2015-09-09 13:10:00,22.53,22.56,22.53,22.55,28316.0,18.7121,18.737,18.7121,18.7287,28316.0
2015-09-09 13:15:00,22.55,22.58,22.54,22.57,84482.0,18.7287,18.7537,18.7204,18.7453,84482.0
2015-09-09 13:20:00,22.57,22.58,22.51,22.51,31408.0,18.7453,18.7537,18.6955,18.6955,31408.0
2015-09-09 13:25:00,22.5,22.5,22.45,22.47,38882.0,18.6872,18.6872,18.6457,18.6623,38882.0
2015-09-09 13:30:00,22.46,22.46,22.39,22.45,69142.0,18.654,18.654,18.5958,18.6457,69142.0
2015-09-09 13:35:00,22.43,22.5,22.43,22.46,69502.0,18.6291,18.6872,18.6291,18.654,69502.0
2015-09-09 13:40:00,22.46,22.47,22.43,22.47,127064.0,18.654,18.6623,18.6291,18.6623,127064.0
2015-09-09 13:45:00,22.46,22.52,22.45,22.5,63614.0,18.654,18.7038,18.6457,18.6872,63614.0
2015-09-09 13:50:00,22.5,22.51,22.43,22.47,63710.0,18.6872,18.6955,18.6291,18.6623,63710.0
2015-09-09 13:55:00,22.47,22.47,22.39,22.42,74990.0,18.6623,18.6623,18.5958,18.6208,74990.0
2015-09-09 14:00:00,22.41,22.45,22.41,22.42,91780.0,18.6125,18.6457,18.6125,18.6208,91780.0
2015-09-09 14:05:00,22.42,22.43,22.39,22.43,62128.0,18.6208,18.6291,18.5958,18.6291,62128.0
2015-09-09 14:10:00,22.43,22.5,22.42,22.48,76136.0,18.6291,18.6872,18.6208,18.6706,76136.0
2015-09-09 14:15:00,22.48,22.53,22.46,22.49,78948.0,18.6706,18.7121,18.654,18.6789,78948.0
2015-09-09 14:20:00,22.5,22.51,22.47,22.49,66562.0,18.6872,18.6955,18.6623,18.6789,66562.0
2015-09-09 14:25:00,22.49,22.52,22.46,22.48,116944.0,18.6789,18.7038,18.654,18.6706,116944.0
2015-09-09 14:30:00,22.48,22.48,22.42,22.44,107590.0,18.6706,18.6706,18.6208,18.6374,107590.0
2015-09-09 14:35:00,22.44,22.45,22.4,22.4,120766.0,18.6374,18.6457,18.6042,18.6042,120766.0
2015-09-09 14:40:00,22.4,22.43,22.36,22.36,112974.0,18.6042,18.6291,18.5709,18.5709,112974.0
2015-09-09 14:45:00,22.36,22.42,22.36,22.38,75720.0,18.5709,18.6208,18.5709,18.5875,75720.0
2015-09-09 14:50:00,22.38,22.42,22.38,22.4,53338.0,18.5875,18.6208,18.5875,18.6042,53338.0
2015-09-09 14:55:00,22.4,22.44,22.39,22.39,59722.0,18.6042,18.6374,18.5958,18.5958,59722.0
2015-09-09 15:00:00,22.39,22.41,22.31,22.41,81658.0,18.5958,18.6125,18.5294,18.6125,81658.0
2015-09-09 15:05:00,22.39,22.41,22.36,22.38,116556.0,18.5958,18.6125,18.5709,18.5875,116556.0
2015-09-09 15:10:00,22.38,22.38,22.29,22.32,150606.0,18.5875,18.5875,18.5128,18.5377,150606.0
2015-09-09 15:15:00,22.32,22.39,22.28,22.36,200340.0,18.5377,18.5958,18.5045,18.5709,200340.0
2015-09-09 15:20:00,22.36,22.37,22.33,22.34,74722.0,18.5709,18.5792,18.546,18.5543,74722.0
2015-09-09 15:25:00,22.35,22.35,22.26,22.27,130180.0,18.5626,18.5626,18.4879,18.4962,130180.0
2015-09-09 15:30:00,22.28,22.28,22.2,22.26,121148.0,18.5045,18.5045,18.438,18.4879,121148.0
2015-09-09 15:35:00,22.25,22.29,22.25,22.25,152208.0,18.4796,18.5128,18.4796,18.4796,152208.0
2015-09-09 15:40:00,22.25,22.26,22.21,22.22,245882.0,18.4796,18.4879,18.4464,18.4547,245882.0
2015-09-09 15:45:00,22.21,22.24,22.19,22.23,230704.0,18.4464,18.4713,18.4297,18.463,230704.0
2015-09-09 15:50:00,22.23,22.24,22.17,22.18,222872.0,18.463,18.4713,18.4131,18.4214,222872.0
2015-09-09 15:55:00,22.17,22.2,22.14,22.18,462726.0,18.4131,18.438,18.3882,18.4214,462726.0
2015-09-10 09:30:00,22.11,22.21,22.06,22.18,101008.0,18.3633,18.4464,18.3218,18.4214,101008.0
2015-09-10 09:35:00,22.16,22.29,22.16,22.25,49774.0,18.4048,18.5128,18.4048,18.4796,49774.0
2015-09-10 09:40:00,22.27,22.3,22.15,22.15,144134.0,18.4962,18.5211,18.3965,18.3965,144134.0
2015-09-10 09:45:00,22.15,22.2,22.09,22.11,58920.0,18.3965,18.438,18.3467,18.3633,58920.0
2015-09-10 09:50:00,22.11,22.13,22.0,22.01,43848.0,18.3633,18.3799,18.2719,18.2802,43848.0
2015-09-10 09:55:00,22.0,22.02,21.83,21.84,103536.0,18.2719,18.2885,18.1307,18.1391,103536.0
2015-09-10 10:00:00,21.87,21.9,21.68,21.71,196050.0,18.164,18.1889,18.0062,18.0311,196050.0
2015-09-10 10:05:00,21.71,21.83,21.71,21.82,72548.0,18.0311,18.1307,18.0311,18.1224,72548.0
2015-09-10 10:10:00,21.81,21.86,21.77,21.85,65394.0,18.1141,18.1557,18.0809,18.1474,65394.0
2015-09-10 10:15:00,21.86,21.91,21.83,21.9,109626.0,18.1557,18.1972,18.1307,18.1889,109626.0
2015-09-10 10:20:00,21.9,21.93,21.89,21.91,72032.0,18.1889,18.2138,18.1806,18.1972,72032.0
2015-09-10 10:25:00,21.92,21.93,21.9,21.91,38088.0,18.2055,18.2138,18.1889,18.1972,38088.0
2015-09-10 10:30:00,21.92,22.02,21.91,22.02,92830.0,18.2055,18.2885,18.1972,18.2885,92830.0
2015-09-10 10:35:00,22.02,22.1,22.0,22.06,62490.0,18.2885,18.355,18.2719,18.3218,62490.0
2015-09-10 10:40:00,22.06,22.09,22.05,22.08,86042.0,18.3218,18.3467,18.3135,18.3384,86042.0
2015-09-10 10:45:00,22.07,22.15,22.07,22.15,74434.0,18.3301,18.3965,18.3301,18.3965,74434.0
2015-09-10 10:50:00,22.15,22.24,22.15,22.22,278842.0,18.3965,18.4713,18.3965,18.4547,278842.0
2015-09-10 10:55:00,22.23,22.3,22.23,22.26,153624.0,18.463,18.5211,18.463,18.4879,153624.0
2015-09-10 11:00:00,22.25,22.28,22.22,22.27,163816.0,18.4796,18.5045,18.4547,18.4962,163816.0
2015-09-10 11:05:00,22.28,22.28,22.17,22.18,183074.0,18.5045,18.5045,18.4131,18.4214,183074.0
2015-09-10 11:10:00,22.17,22.18,22.11,22.11,117716.0,18.4131,18.4214,18.3633,18.3633,117716.0
2015-09-10 11:15:00,22.11,22.11,22.05,22.1,48348.0,18.3633,18.3633,18.3135,18.355,48348.0
2015-09-10 11:20:00,22.1,22.11,22.03,22.03,28038.0,18.355,18.3633,18.2969,18.2969,28038.0
2015-09-10 11:25:00,22.03,22.11,22.0,22.1,35148.0,18.2969,18.3633,18.2719,18.355,35148.0
2015-09-10 11:30:00,22.11,22.15,22.1,22.14,33598.0,18.3633,18.3965,18.355,18.3882,33598.0
2015-09-10 11:35:00,22.14,22.21,22.13,22.2,31786.0,18.3882,18.4464,18.3799,18.438,31786.0
2015-09-10 11:40:00,22.2,22.21,22.17,22.2,24362.0,18.438,18.4464,18.4131,18.438,24362.0
2015-09-10 11:45:00,22.2,22.2,22.11,22.11,20476.0,18.438,18.438,18.3633,18.3633,20476.0
2015-09-10 11:50:00,22.11,22.17,22.11,22.17,45276.0,18.3633,18.4131,18.3633,18.4131,45276.0
2015-09-10 11:55:00,22.17,22.23,22.17,22.23,32352.0,18.4131,18.463,18.4131,18.463,32352.0
2015-09-10 12:00:00,22.21,22.22,22.18,22.22,19286.0,18.4464,18.4547,18.4214,18.4547,19286.0
2015-09-10 12:05:00,22.23,22.24,22.18,22.24,45684.0,18.463,18.4713,18.4214,18.4713,45684.0
2015-09-10 12:10:00,22.24,22.24,22.17,22.18,45746.0,18.4713,18.4713,18.4131,18.4214,45746.0
2015-09-10 12:15:00,22.18,22.21,22.15,22.17,35984.0,18.4214,18.4464,18.3965,18.4131,35984.0
2015-09-10 12:20:00,22.17,22.18,22.15,22.15,39190.0,18.4131,18.4214,18.3965,18.3965,39190.0
2015-09-10 12:25:00,22.15,22.18,22.15,22.16,27552.0,18.3965,18.4214,18.3965,18.4048,27552.0
2015-09-10 12:30:00,22.16,22.21,22.15,22.2,33592.0,18.4048,18.4464,18.3965,18.438,33592.0
2015-09-10 12:35:00,22.19,22.21,22.18,22.21,29430.0,18.4297,18.4464,18.4214,18.4464,29430.0
2015-09-10 12:40:00,22.21,22.21,22.17,22.18,30596.0,18.4464,18.4464,18.4131,18.4214,30596.0
2015-09-10 12:45:00,22.18,22.21,22.16,22.21,67932.0,18.4214,18.4464,18.4048,18.4464,67932.0
2015-09-10 12:50:00,22.21,22.21,22.18,22.2,32988.0,18.4464,18.4464,18.4214,18.438,32988.0
2015-09-10 12:55:00,22.19,22.21,22.15,22.18,41398.0,18.4297,18.4464,18.3965,18.4214,41398.0
2015-09-10 13:00:00,22.18,22.18,22.15,22.17,43570.0,18.4214,18.4214,18.3965,18.4131,43570.0
2015-09-10 13:05:00,22.17,22.19,22.16,22.17,34234.0,18.4131,18.4297,18.4048,18.4131,34234.0
2015-09-10 13:10:00,22.17,22.18,22.15,22.16,36294.0,18.4131,18.4214,18.3965,18.4048,36294.0
2015-09-10 13:15:00,22.16,22.16,22.14,22.16,69152.0,18.4048,18.4048,18.3882,18.4048,69152.0
2015-09-10 13:20:00,22.16,22.2,22.15,22.2,54268.0,18.4048,18.438,18.3965,18.438,54268.0
2015-09-10 13:25:00,22.2,22.28,22.18,22.27,131390.0,18.438,18.5045,18.4214,18.4962,131390.0
2015-09-10 13:30:00,22.27,22.3,22.26,22.26,70922.0,18.4962,18.5211,18.4879,18.4879,70922.0
2015-09-10 13:35:00,22.27,22.32,22.24,22.29,80842.0,18.4962,18.5377,18.4713,18.5128,80842.0
2015-09-10 13:40:00,22.3,22.3,22.25,22.28,33176.0,18.5211,18.5211,18.4796,18.5045,33176.0
2015-09-10 13:45:00,22.28,22.28,22.23,22.24,25634.0,18.5045,18.5045,18.463,18.4713,25634.0
2015-09-10 13:50:00,22.24,22.29,22.24,22.24,67732.0,18.4713,18.5128,18.4713,18.4713,67732.0
2015-09-10 13:55:00,22.24,22.26,22.23,22.25,29382.0,18.4713,18.4879,18.463,18.4796,29382.0
2015-09-10 14:00:00,22.26,22.29,22.23,22.25,32634.0,18.4879,18.5128,18.463,18.4796,32634.0
2015-09-10 14:05:00,22.25,22.26,22.2,22.2,37492.0,18.4796,18.4879,18.438,18.438,37492.0
2015-09-10 14:10:00,22.2,22.22,22.2,22.21,30964.0,18.438,18.4547,18.438,18.4464,30964.0
2015-09-10 14:15:00,22.21,22.25,22.18,22.25,145066.0,18.4464,18.4796,18.4214,18.4796,145066.0
2015-09-10 14:20:00,22.25,22.25,22.23,22.23,65602.0,18.4796,18.4796,18.463,18.463,65602.0
2015-09-10 14:25:00,22.23,22.23,22.18,22.18,23938.0,18.463,18.463,18.4214,18.4214,23938.0
2015-09-10 14:30:00,22.18,22.2,22.17,22.17,35810.0,18.4214,18.438,18.4131,18.4131,35810.0
2015-09-10 14:35:00,22.17,22.17,22.15,22.15,34672.0,18.4131,18.4131,18.3965,18.3965,34672.0
2015-09-10 14:40:00,22.15,22.18,22.14,22.15,42790.0,18.3965,18.4214,18.3882,18.3965,42790.0
2015-09-10 14:45:00,22.14,22.15,22.11,22.11,30488.0,18.3882,18.3965,18.3633,18.3633,30488.0
2015-09-10 14:50:00,22.11,22.13,22.09,22.1,32132.0,18.3633,18.3799,18.3467,18.355,32132.0
2015-09-10 14:55:00,22.1,22.1,22.04,22.06,32752.0,18.355,18.355,18.3052,18.3218,32752.0
2015-09-10 15:00:00,22.05,22.09,22.05,22.06,120802.0,18.3135,18.3467,18.3135,18.3218,120802.0
2015-09-10 15:05:00,22.06,22.09,22.04,22.05,37808.0,18.3218,18.3467,18.3052,18.3135,37808.0
2015-09-10 15:10:00,22.06,22.07,22.03,22.05,63940.0,18.3218,18.3301,18.2969,18.3135,63940.0
2015-09-10 15:15:00,22.06,22.11,22.05,22.06,67256.0,18.3218,18.3633,18.3135,18.3218,67256.0
2015-09-10 15:20:00,22.07,22.08,22.03,22.05,67838.0,18.3301,18.3384,18.2969,18.3135,67838.0
2015-09-10 15:25:00,22.05,22.07,22.03,22.04,61754.0,18.3135,18.3301,18.2969,18.3052,61754.0
2015-09-10 15:30:00,22.04,22.05,22.0,22.04,130822.0,18.3052,18.3135,18.2719,18.3052,130822.0
2015-09-10 15:35:00,22.04,22.09,22.03,22.08,175670.0,18.3052,18.3467,18.2969,18.3384,175670.0
2015-09-10 15:40:00,22.08,22.1,22.04,22.09,202392.0,18.3384,18.355,18.3052,18.3467,202392.0
2015-09-10 15:45:00,22.09,22.1,22.05,22.08,121292.0,18.3467,18.355,18.3135,18.3384,121292.0
2015-09-10 15:50:00,22.08,22.11,22.06,22.1,152388.0,18.3384,18.3633,18.3218,18.355,152388.0
2015-09-10 15:55:00,22.1,22.13,22.09,22.11,213952.0,18.355,18.3799,18.3467,18.3633,213952.0
2015-09-11 09:30:00,21.93,22.22,21.82,22.22,85942.0,18.2138,18.4547,18.1224,18.4547,85942.0
2015-09-11 09:35:00,22.18,22.3,22.18,22.25,103028.0,18.4214,18.5211,18.4214,18.4796,103028.0
2015-09-11 09:40:00,22.25,22.31,22.22,22.3,151620.0,18.4796,18.5294,18.4547,18.5211,151620.0
2015-09-11 09:45:00,22.28,22.33,22.27,22.28,129334.0,18.5045,18.546,18.4962,18.5045,129334.0
2015-09-11 09:50:00,22.28,22.29,22.22,22.24,15688.0,18.5045,18.5128,18.4547,18.4713,15688.0
2015-09-11 09:55:00,22.25,22.25,22.14,22.18,21874.0,18.4796,18.4796,18.3882,18.4214,21874.0
2015-09-11 10:00:00,22.17,22.23,22.13,22.22,88978.0,18.4131,18.463,18.3799,18.4547,88978.0
2015-09-11 10:05:00,22.18,22.18,22.11,22.17,38614.0,18.4214,18.4214,18.3633,18.4131,38614.0
2015-09-11 10:10:00,22.17,22.18,22.11,22.12,102152.0,18.4131,18.4214,18.3633,18.3716,102152.0
2015-09-11 10:15:00,22.11,22.12,22.07,22.12,27084.0,18.3633,18.3716,18.3301,18.3716,27084.0
2015-09-11 10:20:00,22.1,22.14,22.1,22.11,66192.0,18.355,18.3882,18.355,18.3633,66192.0
2015-09-11 10:25:00,22.11,22.13,22.08,22.08,15494.0,18.3633,18.3799,18.3384,18.3384,15494.0
2015-09-11 10:30:00,22.08,22.09,22.04,22.04,25762.0,18.3384,18.3467,18.3052,18.3052,25762.0
2015-09-11 10:35:00,22.05,22.05,22.0,22.04,24534.0,18.3135,18.3135,18.2719,18.3052,24534.0
2015-09-11 10:40:00,22.04,22.07,22.03,22.06,16982.0,18.3052,18.3301,18.2969,18.3218,16982.0
2015-09-11 10:45:00,22.06,22.07,22.04,22.04,7300.0,18.3218,18.3301,18.3052,18.3052,7300.0
2015-09-11 10:50:00,22.04,22.05,22.0,22.0,50960.0,18.3052,18.3135,18.2719,18.2719,50960.0
2015-09-11 10:55:00,22.0,22.0,21.97,21.98,27566.0,18.2719,18.2719,18.247,18.2553,27566.0
2015-09-11 11:00:00,21.98,22.03,21.98,22.02,30404.0,18.2553,18.2969,18.2553,18.2885,30404.0
2015-09-11 11:05:00,22.02,22.04,22.0,22.02,23328.0,18.2885,18.3052,18.2719,18.2885,23328.0
2015-09-11 11:10:00,22.02,22.06,22.02,22.06,17756.0,18.2885,18.3218,18.2885,18.3218,17756.0
2015-09-11 11:15:00,22.05,22.05,22.01,22.03,19946.0,18.3135,18.3135,18.2802,18.2969,19946.0
2015-09-11 11:20:00,22.03,22.04,22.02,22.04,43558.0,18.2969,18.3052,18.2885,18.3052,43558.0
2015-09-11 11:25:00,22.04,22.11,22.03,22.11,28080.0,18.3052,18.3633,18.2969,18.3633,28080.0
2015-09-11 11:30:00,22.11,22.12,22.09,22.1,12312.0,18.3633,18.3716,18.3467,18.355,12312.0
2015-09-11 11:35:00,22.09,22.15,22.08,22.15,25880.0,18.3467,18.3965,18.3384,18.3965,25880.0
2015-09-11 11:40:00,22.15,22.16,22.13,22.15,23802.0,18.3965,18.4048,18.3799,18.3965,23802.0
2015-09-11 11:45:00,22.15,22.15,22.1,22.11,44376.0,18.3965,18.3965,18.355,18.3633,44376.0
2015-09-11 11:50:00,22.11,22.17,22.11,22.17,21200.0,18.3633,18.4131,18.3633,18.4131,21200.0
2015-09-11 11:55:00,22.17,22.17,22.14,22.15,33274.0,18.4131,18.4131,18.3882,18.3965,33274.0
2015-09-11 12:00:00,22.15,22.22,22.15,22.21,66608.0,18.3965,18.4547,18.3965,18.4464,66608.0
2015-09-11 12:05:00,22.2,22.22,22.18,22.18,35482.0,18.438,18.4547,18.4214,18.4214,35482.0
2015-09-11 12:10:00,22.18,22.2,22.18,22.19,93302.0,18.4214,18.438,18.4214,18.4297,93302.0
2015-09-11 12:15:00,22.19,22.2,22.16,22.16,24322.0,18.4297,18.438,18.4048,18.4048,24322.0
2015-09-11 12:20:00,22.16,22.17,22.13,22.15,34430.0,18.4048,18.4131,18.3799,18.3965,34430.0
2015-09-11 12:25:00,22.16,22.16,22.14,22.15,13648.0,18.4048,18.4048,18.3882,18.3965,13648.0
2015-09-11 12:30:00,22.15,22.17,22.14,22.16,44642.0,18.3965,18.4131,18.3882,18.4048,44642.0
2015-09-11 12:35:00,22.16,22.16,22.11,22.11,21202.0,18.4048,18.4048,18.3633,18.3633,21202.0
2015-09-11 12:40:00,22.11,22.15,22.11,22.15,22972.0,18.3633,18.3965,18.3633,18.3965,22972.0
2015-09-11 12:45:00,22.16,22.18,22.15,22.18,25744.0,18.4048,18.4214,18.3965,18.4214,25744.0
2015-09-11 12:50:00,22.18,22.2,22.17,22.17,28878.0,18.4214,18.438,18.4131,18.4131,28878.0
2015-09-11 12:55:00,22.17,22.18,22.14,22.16,22132.0,18.4131,18.4214,18.3882,18.4048,22132.0
2015-09-11 13:00:00,22.16,22.17,22.15,22.16,19548.0,18.4048,18.4131,18.3965,18.4048,19548.0
2015-09-11 13:05:00,22.16,22.17,22.15,22.15,60320.0,18.4048,18.4131,18.3965,18.3965,60320.0
2015-09-11 13:10:00,22.15,22.15,22.11,22.11,21458.0,18.3965,18.3965,18.3633,18.3633,21458.0
2015-09-11 13:15:00,22.11,22.12,22.09,22.11,19668.0,18.3633,18.3716,18.3467,18.3633,19668.0
2015-09-11 13:20:00,22.11,22.11,22.05,22.05,39524.0,18.3633,18.3633,18.3135,18.3135,39524.0
2015-09-11 13:25:00,22.05,22.05,22.04,22.04,64202.0,18.3135,18.3135,18.3052,18.3052,64202.0
2015-09-11 13:30:00,22.04,22.05,22.02,22.03,33934.0,18.3052,18.3135,18.2885,18.2969,33934.0
2015-09-11 13:35:00,22.03,22.05,22.02,22.04,22638.0,18.2969,18.3135,18.2885,18.3052,22638.0
2015-09-11 13:40:00,22.05,22.05,22.03,22.05,48702.0,18.3135,18.3135,18.2969,18.3135,48702.0
2015-09-11 13:45:00,22.05,22.05,22.01,22.02,45568.0,18.3135,18.3135,18.2802,18.2885,45568.0
2015-09-11 13:50:00,22.02,22.03,22.01,22.02,18798.0,18.2885,18.2969,18.2802,18.2885,18798.0
2015-09-11 13:55:00,22.03,22.03,22.0,22.0,59368.0,18.2969,18.2969,18.2719,18.2719,59368.0
2015-09-11 14:00:00,22.0,22.0,21.99,22.0,26496.0,18.2719,18.2719,18.2636,18.2719,26496.0
2015-09-11 14:05:00,22.0,22.02,22.0,22.02,44810.0,18.2719,18.2885,18.2719,18.2885,44810.0
2015-09-11 14:10:00,22.02,22.05,22.02,22.04,23324.0,18.2885,18.3135,18.2885,18.3052,23324.0
2015-09-11 14:15:00,22.03,22.04,22.0,22.0,67530.0,18.2969,18.3052,18.2719,18.2719,67530.0
2015-09-11 14:20:00,22.0,22.02,22.0,22.0,251090.0,18.2719,18.2885,18.2719,18.2719,251090.0
2015-09-11 14:25:00,22.0,22.01,22.0,22.0,15500.0,18.2719,18.2802,18.2719,18.2719,15500.0
2015-09-11 14:30:00,22.01,22.07,22.0,22.06,32234.0,18.2802,18.3301,18.2719,18.3218,32234.0
2015-09-11 14:35:00,22.06,22.11,22.06,22.11,54584.0,18.3218,18.3633,18.3218,18.3633,54584.0
2015-09-11 14:40:00,22.11,22.11,22.09,22.1,28182.0,18.3633,18.3633,18.3467,18.355,28182.0
2015-09-11 14:45:00,22.1,22.12,22.05,22.05,45746.0,18.355,18.3716,18.3135,18.3135,45746.0
2015-09-11 14:50:00,22.05,22.06,22.03,22.05,93300.0,18.3135,18.3218,18.2969,18.3135,93300.0
2015-09-11 14:55:00,22.05,22.05,21.99,22.0,147560.0,18.3135,18.3135,18.2636,18.2719,147560.0
2015-09-11 15:00:00,22.0,22.0,21.99,22.0,95236.0,18.2719,18.2719,18.2636,18.2719,95236.0
2015-09-11 15:05:00,22.0,22.02,21.99,22.0,175200.0,18.2719,18.2885,18.2636,18.2719,175200.0
2015-09-11 15:10:00,22.0,22.0,22.0,22.0,102470.0,18.2719,18.2719,18.2719,18.2719,102470.0
2015-09-11 15:15:00,22.0,22.0,21.99,22.0,149016.0,18.2719,18.2719,18.2636,18.2719,149016.0
2015-09-11 15:20:00,22.0,22.0,21.96,21.98,72860.0,18.2719,18.2719,18.2387,18.2553,72860.0
2015-09-11 15:25:00,21.98,22.0,21.97,21.99,56242.0,18.2553,18.2719,18.247,18.2636,56242.0
2015-09-11 15:30:00,21.99,22.0,21.97,21.99,82242.0,18.2636,18.2719,18.247,18.2636,82242.0
2015-09-11 15:35:00,21.99,22.06,21.99,22.04,72616.0,18.2636,18.3218,18.2636,18.3052,72616.0
2015-09-11 15:40:00,22.04,22.04,21.97,22.0,136928.0,18.3052,18.3052,18.247,18.2719,136928.0
2015-09-11 15:45:00,22.0,22.0,21.97,21.98,85266.0,18.2719,18.2719,18.247,18.2553,85266.0
2015-09-11 15:50:00,21.97,22.0,21.97,21.97,156454.0,18.247,18.2719,18.247,18.247,156454.0
2015-09-11 15:55:00,21.97,21.98,21.94,21.95,818728.0,18.247,18.2553,18.2221,18.2304,818728.0
2015-09-14 09:30:00,22.03,22.16,21.93,22.06,83904.0,18.2969,18.4048,18.2138,18.3218,83904.0
2015-09-14 09:35:00,22.06,22.09,21.98,22.08,97498.0,18.3218,18.3467,18.2553,18.3384,97498.0
2015-09-14 09:40:00,22.09,22.16,22.07,22.08,119730.0,18.3467,18.4048,18.3301,18.3384,119730.0
2015-09-14 09:45:00,22.09,22.09,21.97,21.97,57982.0,18.3467,18.3467,18.247,18.247,57982.0
2015-09-14 09:50:00,21.97,21.99,21.94,21.98,105584.0,18.247,18.2636,18.2221,18.2553,105584.0
2015-09-14 09:55:00,21.98,22.0,21.95,21.97,98704.0,18.2553,18.2719,18.2304,18.247,98704.0
2015-09-14 10:00:00,21.98,21.98,21.93,21.96,45000.0,18.2553,18.2553,18.2138,18.2387,45000.0
2015-09-14 10:05:00,21.96,21.97,21.9,21.96,62154.0,18.2387,18.247,18.1889,18.2387,62154.0
2015-09-14 10:10:00,21.96,21.99,21.95,21.97,41830.0,18.2387,18.2636,18.2304,18.247,41830.0
2015-09-14 10:15:00,21.97,21.98,21.94,21.94,99802.0,18.247,18.2553,18.2221,18.2221,99802.0
2015-09-14 10:20:00,21.94,21.98,21.9,21.97,55186.0,18.2221,18.2553,18.1889,18.247,55186.0
2015-09-14 10:25:00,21.96,21.96,21.92,21.96,51316.0,18.2387,18.2387,18.2055,18.2387,51316.0
2015-09-14 10:30:00,21.96,21.98,21.93,21.94,71482.0,18.2387,18.2553,18.2138,18.2221,71482.0
2015-09-14 10:35:00,21.94,22.03,21.92,21.99,55730.0,18.2221,18.2969,18.2055,18.2636,55730.0
2015-09-14 10:40:00,21.99,22.0,21.98,21.99,139066.0,18.2636,18.2719,18.2553,18.2636,139066.0
2015-09-14 10:45:00,21.98,22.0,21.98,22.0,38272.0,18.2553,18.2719,18.2553,18.2719,38272.0
2015-09-14 10:50:00,22.0,22.0,21.97,21.97,47802.0,18.2719,18.2719,18.247,18.247,47802.0
2015-09-14 10:55:00,21.97,22.0,21.97,22.0,37436.0,18.247,18.2719,18.247,18.2719,37436.0
2015-09-14 11:00:00,22.0,22.03,21.99,22.02,48572.0,18.2719,18.2969,18.2636,18.2885,48572.0
2015-09-14 11:05:00,22.02,22.04,21.99,21.99,67474.0,18.2885,18.3052,18.2636,18.2636,67474.0
2015-09-14 11:10:00,21.99,22.0,21.96,21.99,27232.0,18.2636,18.2719,18.2387,18.2636,27232.0
2015-09-14 11:15:00,21.99,22.0,21.97,22.0,27574.0,18.2636,18.2719,18.247,18.2719,27574.0
2015-09-14 11:20:00,22.0,22.02,21.98,21.98,87502.0,18.2719,18.2885,18.2553,18.2553,87502.0
2015-09-14 11:25:00,21.98,21.99,21.96,21.96,27094.0,18.2553,18.2636,18.2387,18.2387,27094.0
2015-09-14 11:30:00,21.96,21.96,21.93,21.93,24806.0,18.2387,18.2387,18.2138,18.2138,24806.0
2015-09-14 11:35:00,21.93,21.96,21.93,21.94,34276.0,18.2138,18.2387,18.2138,18.2221,34276.0
2015-09-14 11:40:00,21.95,21.97,21.93,21.94,32942.0,18.2304,18.247,18.2138,18.2221,32942.0
2015-09-14 11:45:00,21.94,21.95,21.92,21.95,26474.0,18.2221,18.2304,18.2055,18.2304,26474.0
2015-09-14 11:50:00,21.96,22.0,21.96,21.98,16788.0,18.2387,18.2719,18.2387,18.2553,16788.0
2015-09-14 11:55:00,21.99,22.01,21.98,21.99,22532.0,18.2636,18.2802,18.2553,18.2636,22532.0
2015-09-14 12:00:00,21.99,22.01,21.99,22.0,28506.0,18.2636,18.2802,18.2636,18.2719,28506.0
2015-09-14 12:05:00,22.0,22.0,21.99,22.0,36760.0,18.2719,18.2719,18.2636,18.2719,36760.0
2015-09-14 12:10:00,22.0,22.0,21.97,21.99,23644.0,18.2719,18.2719,18.247,18.2636,23644.0
2015-09-14 12:15:00,21.99,22.0,21.99,22.0,31354.0,18.2636,18.2719,18.2636,18.2719,31354.0
2015-09-14 12:20:00,22.0,22.0,21.98,22.0,34030.0,18.2719,18.2719,18.2553,18.2719,34030.0
2015-09-14 12:25:00,22.0,22.03,21.99,22.03,91202.0,18.2719,18.2969,18.2636,18.2969,91202.0
2015-09-14 12:30:00,22.03,22.09,22.02,22.05,64384.0,18.2969,18.3467,18.2885,18.3135,64384.0
2015-09-14 12:35:00,22.05,22.07,22.04,22.05,179970.0,18.3135,18.3301,18.3052,18.3135,179970.0
2015-09-14 12:40:00,22.05,22.05,22.04,22.04,44596.0,18.3135,18.3135,18.3052,18.3052,44596.0
2015-09-14 12:45:00,22.04,22.05,22.03,22.04,29200.0,18.3052,18.3135,18.2969,18.3052,29200.0
2015-09-14 12:50:00,22.04,22.05,22.04,22.04,26508.0,18.3052,18.3135,18.3052,18.3052,26508.0
2015-09-14 12:55:00,22.05,22.05,22.03,22.03,48856.0,18.3135,18.3135,18.2969,18.2969,48856.0
2015-09-14 13:00:00,22.03,22.05,22.02,22.03,44916.0,18.2969,18.3135,18.2885,18.2969,44916.0
2015-09-14 13:05:00,22.04,22.05,22.03,22.04,51878.0,18.3052,18.3135,18.2969,18.3052,51878.0
2015-09-14 13:10:00,22.04,22.05,22.03,22.03,27232.0,18.3052,18.3135,18.2969,18.2969,27232.0
2015-09-14 13:15:00,22.03,22.05,22.03,22.04,24326.0,18.2969,18.3135,18.2969,18.3052,24326.0
2015-09-14 13:20:00,22.04,22.05,22.02,22.03,83210.0,18.3052,18.3135,18.2885,18.2969,83210.0
2015-09-14 13:25:00,22.03,22.04,22.02,22.03,27652.0,18.2969,18.3052,18.2885,18.2969,27652.0
2015-09-14 13:30:00,22.03,22.04,22.01,22.02,33094.0,18.2969,18.3052,18.2802,18.2885,33094.0
2015-09-14 13:35:00,22.02,22.03,22.02,22.03,36880.0,18.2885,18.2969,18.2885,18.2969,36880.0
2015-09-14 13:40:00,22.03,22.03,22.02,22.03,121756.0,18.2969,18.2969,18.2885,18.2969,121756.0
2015-09-14 13:45:00,22.03,22.07,22.02,22.03,71842.0,18.2969,18.3301,18.2885,18.2969,71842.0
2015-09-14 13:50:00,22.03,22.04,22.02,22.03,39514.0,18.2969,18.3052,18.2885,18.2969,39514.0
2015-09-14 13:55:00,22.02,22.03,22.0,22.0,115070.0,18.2885,18.2969,18.2719,18.2719,115070.0
2015-09-14 14:00:00,22.0,22.03,22.0,22.0,61112.0,18.2719,18.2969,18.2719,18.2719,61112.0
2015-09-14 14:05:00,22.0,22.02,22.0,22.0,19888.0,18.2719,18.2885,18.2719,18.2719,19888.0
2015-09-14 14:10:00,22.0,22.02,22.0,22.01,24276.0,18.2719,18.2885,18.2719,18.2802,24276.0
2015-09-14 14:15:00,22.02,22.02,21.99,22.0,30236.0,18.2885,18.2885,18.2636,18.2719,30236.0
2015-09-14 14:20:00,22.0,22.0,21.98,21.98,30680.0,18.2719,18.2719,18.2553,18.2553,30680.0
2015-09-14 14:25:00,21.99,21.99,21.95,21.97,34300.0,18.2636,18.2636,18.2304,18.247,34300.0
2015-09-14 14:30:00,21.97,22.0,21.96,21.99,75630.0,18.247,18.2719,18.2387,18.2636,75630.0
2015-09-14 14:35:00,21.99,22.0,21.99,22.0,24542.0,18.2636,18.2719,18.2636,18.2719,24542.0
2015-09-14 14:40:00,22.0,22.0,22.0,22.0,21002.0,18.2719,18.2719,18.2719,18.2719,21002.0
2015-09-14 14:45:00,22.0,22.02,21.98,21.98,61362.0,18.2719,18.2885,18.2553,18.2553,61362.0
2015-09-14 14:50:00,21.98,22.02,21.98,22.0,33556.0,18.2553,18.2885,18.2553,18.2719,33556.0
2015-09-14 14:55:00,22.01,22.04,22.0,22.03,36376.0,18.2802,18.3052,18.2719,18.2969,36376.0
2015-09-14 15:00:00,22.03,22.03,21.99,21.99,48752.0,18.2969,18.2969,18.2636,18.2636,48752.0
2015-09-14 15:05:00,21.99,21.99,21.98,21.98,25594.0,18.2636,18.2636,18.2553,18.2553,25594.0
2015-09-14 15:10:00,21.99,22.0,21.98,21.99,30428.0,18.2636,18.2719,18.2553,18.2636,30428.0
2015-09-14 15:15:00,22.0,22.0,21.97,21.98,46370.0,18.2719,18.2719,18.247,18.2553,46370.0
2015-09-14 15:20:00,21.98,22.0,21.97,21.97,38568.0,18.2553,18.2719,18.247,18.247,38568.0
2015-09-14 15:25:00,21.98,21.98,21.95,21.97,39902.0,18.2553,18.2553,18.2304,18.247,39902.0
2015-09-14 15:30:00,21.97,21.98,21.95,21.95,50140.0,18.247,18.2553,18.2304,18.2304,50140.0
2015-09-14 15:35:00,21.95,21.95,21.89,21.9,160190.0,18.2304,18.2304,18.1806,18.1889,160190.0
2015-09-14 15:40:00,21.89,21.91,21.89,21.9,122608.0,18.1806,18.1972,18.1806,18.1889,122608.0
2015-09-14 15:45:00,21.9,21.92,21.9,21.9,116392.0,18.1889,18.2055,18.1889,18.1889,116392.0
2015-09-14 15:50:00,21.9,21.91,21.9,21.9,332454.0,18.1889,18.1972,18.1889,18.1889,332454.0
2015-09-14 15:55:00,21.9,21.96,21.9,21.96,247900.0,18.1889,18.2387,18.1889,18.2387,247900.0
2015-09-15 09:30:00,22.09,22.09,21.96,22.0,86596.0,18.3467,18.3467,18.2387,18.2719,86596.0
2015-09-15 09:35:00,22.03,22.05,21.99,22.05,36944.0,18.2969,18.3135,18.2636,18.3135,36944.0
2015-09-15 09:40:00,22.03,22.18,22.02,22.13,16726.0,18.2969,18.4214,18.2885,18.3799,16726.0
2015-09-15 09:45:00,22.14,22.15,22.03,22.04,50542.0,18.3882,18.3965,18.2969,18.3052,50542.0
2015-09-15 09:50:00,22.04,22.12,22.04,22.12,134746.0,18.3052,18.3716,18.3052,18.3716,134746.0
2015-09-15 09:55:00,22.11,22.15,22.09,22.09,42028.0,18.3633,18.3965,18.3467,18.3467,42028.0
2015-09-15 10:00:00,22.1,22.1,22.05,22.06,50224.0,18.355,18.355,18.3135,18.3218,50224.0
2015-09-15 10:05:00,22.05,22.07,22.03,22.04,34208.0,18.3135,18.3301,18.2969,18.3052,34208.0
2015-09-15 10:10:00,22.03,22.04,22.01,22.03,50750.0,18.2969,18.3052,18.2802,18.2969,50750.0
2015-09-15 10:15:00,22.04,22.05,22.0,22.01,186134.0,18.3052,18.3135,18.2719,18.2802,186134.0
2015-09-15 10:20:00,22.01,22.1,22.01,22.09,30842.0,18.2802,18.355,18.2802,18.3467,30842.0
2015-09-15 10:25:00,22.09,22.1,22.08,22.1,31930.0,18.3467,18.355,18.3384,18.355,31930.0
2015-09-15 10:30:00,22.1,22.1,22.08,22.09,68108.0,18.355,18.355,18.3384,18.3467,68108.0
2015-09-15 10:35:00,22.09,22.1,22.08,22.09,29774.0,18.3467,18.355,18.3384,18.3467,29774.0
2015-09-15 10:40:00,22.1,22.1,22.08,22.1,130292.0,18.355,18.355,18.3384,18.355,130292.0
2015-09-15 10:45:00,22.1,22.11,22.05,22.06,291582.0,18.355,18.3633,18.3135,18.3218,291582.0
2015-09-15 10:50:00,22.06,22.07,22.03,22.04,51678.0,18.3218,18.3301,18.2969,18.3052,51678.0
2015-09-15 10:55:00,22.04,22.07,22.03,22.06,59066.0,18.3052,18.3301,18.2969,18.3218,59066.0
2015-09-15 11:00:00,22.06,22.07,22.03,22.04,82544.0,18.3218,18.3301,18.2969,18.3052,82544.0
2015-09-15 11:05:00,22.03,22.04,21.99,22.0,56738.0,18.2969,18.3052,18.2636,18.2719,56738.0
2015-09-15 11:10:00,22.0,22.01,21.98,22.0,68106.0,18.2719,18.2802,18.2553,18.2719,68106.0
2015-09-15 11:15:00,22.0,22.02,21.96,21.97,33640.0,18.2719,18.2885,18.2387,18.247,33640.0
2015-09-15 11:20:00,21.97,21.99,21.96,21.98,22026.0,18.247,18.2636,18.2387,18.2553,22026.0
2015-09-15 11:25:00,21.99,21.99,21.97,21.99,35916.0,18.2636,18.2636,18.247,18.2636,35916.0
2015-09-15 11:30:00,22.0,22.0,21.95,21.95,31702.0,18.2719,18.2719,18.2304,18.2304,31702.0
2015-09-15 11:35:00,21.95,21.97,21.95,21.95,9158.0,18.2304,18.247,18.2304,18.2304,9158.0
2015-09-15 11:40:00,21.96,21.97,21.95,21.96,16772.0,18.2387,18.247,18.2304,18.2387,16772.0
2015-09-15 11:45:00,21.97,21.97,21.95,21.96,16696.0,18.247,18.247,18.2304,18.2387,16696.0
2015-09-15 11:50:00,21.96,21.97,21.94,21.96,21260.0,18.2387,18.247,18.2221,18.2387,21260.0
2015-09-15 11:55:00,21.96,21.96,21.94,21.94,42272.0,18.2387,18.2387,18.2221,18.2221,42272.0
2015-09-15 12:00:00,21.95,21.97,21.94,21.96,18096.0,18.2304,18.247,18.2221,18.2387,18096.0
2015-09-15 12:05:00,21.96,21.97,21.94,21.95,12800.0,18.2387,18.247,18.2221,18.2304,12800.0
2015-09-15 12:10:00,21.95,21.97,21.95,21.97,10490.0,18.2304,18.247,18.2304,18.247,10490.0
2015-09-15 12:15:00,21.97,21.98,21.97,21.98,14536.0,18.247,18.2553,18.247,18.2553,14536.0
2015-09-15 12:20:00,21.98,21.99,21.96,21.98,18070.0,18.2553,18.2636,18.2387,18.2553,18070.0
2015-09-15 12:25:00,21.98,21.99,21.96,21.98,15706.0,18.2553,18.2636,18.2387,18.2553,15706.0
2015-09-15 12:30:00,21.98,21.99,21.97,21.98,14836.0,18.2553,18.2636,18.247,18.2553,14836.0
2015-09-15 12:35:00,21.98,21.99,21.98,21.98,24774.0,18.2553,18.2636,18.2553,18.2553,24774.0
2015-09-15 12:40:00,21.99,21.99,21.96,21.96,117934.0,18.2636,18.2636,18.2387,18.2387,117934.0
2015-09-15 12:45:00,21.96,21.96,21.94,21.94,21014.0,18.2387,18.2387,18.2221,18.2221,21014.0
2015-09-15 12:50:00,21.94,21.95,21.93,21.93,21532.0,18.2221,18.2304,18.2138,18.2138,21532.0
2015-09-15 12:55:00,21.93,21.93,21.89,21.9,22542.0,18.2138,18.2138,18.1806,18.1889,22542.0
2015-09-15 13:00:00,21.9,21.92,21.9,21.92,13204.0,18.1889,18.2055,18.1889,18.2055,13204.0
2015-09-15 13:05:00,21.91,21.92,21.9,21.9,20068.0,18.1972,18.2055,18.1889,18.1889,20068.0
2015-09-15 13:10:00,21.9,21.93,21.9,21.93,7972.0,18.1889,18.2138,18.1889,18.2138,7972.0
2015-09-15 13:15:00,21.93,21.95,21.93,21.94,20042.0,18.2138,18.2304,18.2138,18.2221,20042.0
2015-09-15 13:20:00,21.94,21.95,21.93,21.95,22298.0,18.2221,18.2304,18.2138,18.2304,22298.0
2015-09-15 13:25:00,21.95,21.97,21.95,21.96,26186.0,18.2304,18.247,18.2304,18.2387,26186.0
2015-09-15 13:30:00,21.97,21.99,21.96,21.96,56810.0,18.247,18.2636,18.2387,18.2387,56810.0
2015-09-15 13:35:00,21.96,21.98,21.96,21.98,14910.0,18.2387,18.2553,18.2387,18.2553,14910.0
2015-09-15 13:40:00,21.97,22.01,21.97,22.0,154160.0,18.247,18.2802,18.247,18.2719,154160.0
2015-09-15 13:45:00,22.0,22.05,22.0,22.04,21410.0,18.2719,18.3135,18.2719,18.3052,21410.0
2015-09-15 13:50:00,22.04,22.05,21.99,22.0,66674.0,18.3052,18.3135,18.2636,18.2719,66674.0
2015-09-15 13:55:00,22.0,22.02,22.0,22.02,26850.0,18.2719,18.2885,18.2719,18.2885,26850.0
2015-09-15 14:00:00,22.02,22.02,21.99,22.0,45734.0,18.2885,18.2885,18.2636,18.2719,45734.0
2015-09-15 14:05:00,22.0,22.06,22.0,22.06,120498.0,18.2719,18.3218,18.2719,18.3218,120498.0
2015-09-15 14:10:00,22.05,22.05,22.0,22.0,104382.0,18.3135,18.3135,18.2719,18.2719,104382.0
2015-09-15 14:15:00,22.0,22.04,22.0,22.04,225754.0,18.2719,18.3052,18.2719,18.3052,225754.0
2015-09-15 14:20:00,22.04,22.05,22.02,22.02,53780.0,18.3052,18.3135,18.2885,18.2885,53780.0
2015-09-15 14:25:00,22.02,22.02,22.0,22.0,26194.0,18.2885,18.2885,18.2719,18.2719,26194.0
2015-09-15 14:30:00,22.0,22.01,21.99,22.0,38292.0,18.2719,18.2802,18.2636,18.2719,38292.0
2015-09-15 14:35:00,22.0,22.0,22.0,22.0,21010.0,18.2719,18.2719,18.2719,18.2719,21010.0
2015-09-15 14:40:00,22.0,22.0,22.0,22.0,30718.0,18.2719,18.2719,18.2719,18.2719,30718.0
2015-09-15 14:45:00,22.0,22.0,22.0,22.0,48154.0,18.2719,18.2719,18.2719,18.2719,48154.0
2015-09-15 14:50:00,22.0,22.03,22.0,22.03,74372.0,18.2719,18.2969,18.2719,18.2969,74372.0
2015-09-15 14:55:00,22.03,22.05,22.0,22.0,80238.0,18.2969,18.3135,18.2719,18.2719,80238.0
2015-09-15 15:00:00,22.0,22.06,22.0,22.03,261514.0,18.2719,18.3218,18.2719,18.2969,261514.0
2015-09-15 15:05:00,22.04,22.04,21.99,22.0,109580.0,18.3052,18.3052,18.2636,18.2719,109580.0
2015-09-15 15:10:00,22.0,22.01,22.0,22.0,56788.0,18.2719,18.2802,18.2719,18.2719,56788.0
2015-09-15 15:15:00,22.0,22.0,22.0,22.0,32046.0,18.2719,18.2719,18.2719,18.2719,32046.0
2015-09-15 15:20:00,22.0,22.0,21.96,21.96,106844.0,18.2719,18.2719,18.2387,18.2387,106844.0
2015-09-15 15:25:00,21.97,22.0,21.96,21.97,103214.0,18.247,18.2719,18.2387,18.247,103214.0
2015-09-15 15:30:00,21.97,22.0,21.96,22.0,57408.0,18.247,18.2719,18.2387,18.2719,57408.0
2015-09-15 15:35:00,22.0,22.0,21.95,21.96,88216.0,18.2719,18.2719,18.2304,18.2387,88216.0
2015-09-15 15:40:00,21.97,22.0,21.96,21.99,59530.0,18.247,18.2719,18.2387,18.2636,59530.0
2015-09-15 15:45:00,21.99,22.02,21.96,21.97,121286.0,18.2636,18.2885,18.2387,18.247,121286.0
2015-09-15 15:50:00,21.98,22.0,21.97,21.99,97224.0,18.2553,18.2719,18.247,18.2636,97224.0
2015-09-15 15:55:00,21.99,22.03,21.99,22.0,342814.0,18.2636,18.2969,18.2636,18.2719,342814.0
2015-09-16 09:30:00,21.99,22.0,21.88,21.96,71706.0,18.2636,18.2719,18.1723,18.2387,71706.0
2015-09-16 09:35:00,21.97,22.0,21.96,21.99,37476.0,18.247,18.2719,18.2387,18.2636,37476.0
2015-09-16 09:40:00,22.0,22.0,21.96,21.96,44408.0,18.2719,18.2719,18.2387,18.2387,44408.0
2015-09-16 09:45:00,21.95,22.0,21.95,21.96,21880.0,18.2304,18.2719,18.2304,18.2387,21880.0
2015-09-16 09:50:00,21.98,21.99,21.93,21.95,27358.0,18.2553,18.2636,18.2138,18.2304,27358.0
2015-09-16 09:55:00,21.95,21.96,21.87,21.89,23840.0,18.2304,18.2387,18.164,18.1806,23840.0
2015-09-16 10:00:00,21.89,21.93,21.88,21.92,20974.0,18.1806,18.2138,18.1723,18.2055,20974.0
2015-09-16 10:05:00,21.93,21.98,21.92,21.97,28968.0,18.2138,18.2553,18.2055,18.247,28968.0
2015-09-16 10:10:00,21.96,21.98,21.92,21.96,73746.0,18.2387,18.2553,18.2055,18.2387,73746.0
2015-09-16 10:15:00,21.97,22.0,21.96,21.96,14982.0,18.247,18.2719,18.2387,18.2387,14982.0
2015-09-16 10:20:00,21.97,21.98,21.94,21.95,46238.0,18.247,18.2553,18.2221,18.2304,46238.0
2015-09-16 10:25:00,21.96,22.0,21.96,21.99,21886.0,18.2387,18.2719,18.2387,18.2636,21886.0
2015-09-16 10:30:00,22.0,22.02,21.97,21.99,64618.0,18.2719,18.2885,18.247,18.2636,64618.0
2015-09-16 10:35:00,21.99,22.0,21.97,22.0,24574.0,18.2636,18.2719,18.247,18.2719,24574.0
2015-09-16 10:40:00,22.0,22.0,21.93,21.97,269710.0,18.2719,18.2719,18.2138,18.247,269710.0
2015-09-16 10:45:00,21.97,21.98,21.96,21.97,40970.0,18.247,18.2553,18.2387,18.247,40970.0
2015-09-16 10:50:00,21.97,21.98,21.96,21.97,34304.0,18.247,18.2553,18.2387,18.247,34304.0
2015-09-16 10:55:00,21.97,21.98,21.97,21.98,23276.0,18.247,18.2553,18.247,18.2553,23276.0
2015-09-16 11:00:00,21.98,21.98,21.97,21.97,72212.0,18.2553,18.2553,18.247,18.247,72212.0
2015-09-16 11:05:00,21.97,21.98,21.95,21.98,64064.0,18.247,18.2553,18.2304,18.2553,64064.0
2015-09-16 11:10:00,21.98,21.98,21.96,21.98,75080.0,18.2553,18.2553,18.2387,18.2553,75080.0
2015-09-16 11:15:00,21.98,21.98,21.97,21.98,30962.0,18.2553,18.2553,18.247,18.2553,30962.0
2015-09-16 11:20:00,21.98,21.98,21.97,21.97,105134.0,18.2553,18.2553,18.247,18.247,105134.0
2015-09-16 11:25:00,21.97,21.98,21.96,21.96,49342.0,18.247,18.2553,18.2387,18.2387,49342.0
2015-09-16 11:30:00,21.97,21.98,21.96,21.96,36380.0,18.247,18.2553,18.2387,18.2387,36380.0
2015-09-16 11:35:00,21.96,21.97,21.93,21.94,28800.0,18.2387,18.247,18.2138,18.2221,28800.0
2015-09-16 11:40:00,21.93,21.96,21.93,21.95,20960.0,18.2138,18.2387,18.2138,18.2304,20960.0
2015-09-16 11:45:00,21.96,21.97,21.94,21.95,75816.0,18.2387,18.247,18.2221,18.2304,75816.0
2015-09-16 11:50:00,21.95,21.99,21.95,21.98,44990.0,18.2304,18.2636,18.2304,18.2553,44990.0
2015-09-16 11:55:00,21.98,21.98,21.97,21.98,16342.0,18.2553,18.2553,18.247,18.2553,16342.0
2015-09-16 12:00:00,21.98,21.98,21.97,21.97,245474.0,18.2553,18.2553,18.247,18.247,245474.0
2015-09-16 12:05:00,21.97,21.99,21.97,21.99,37808.0,18.247,18.2636,18.247,18.2636,37808.0
2015-09-16 12:10:00,21.99,22.0,21.96,21.96,52094.0,18.2636,18.2719,18.2387,18.2387,52094.0
2015-09-16 12:15:00,21.96,21.98,21.95,21.97,18292.0,18.2387,18.2553,18.2304,18.247,18292.0
2015-09-16 12:20:00,21.97,21.98,21.97,21.97,32958.0,18.247,18.2553,18.247,18.247,32958.0
2015-09-16 12:25:00,21.97,21.98,21.96,21.98,19182.0,18.247,18.2553,18.2387,18.2553,19182.0
2015-09-16 12:30:00,21.98,21.98,21.95,21.98,23056.0,18.2553,18.2553,18.2304,18.2553,23056.0
2015-09-16 12:35:00,21.98,21.98,21.96,21.98,31606.0,18.2553,18.2553,18.2387,18.2553,31606.0
2015-09-16 12:40:00,21.98,21.98,21.96,21.96,29774.0,18.2553,18.2553,18.2387,18.2387,29774.0
2015-09-16 12:45:00,21.96,21.97,21.96,21.96,19376.0,18.2387,18.247,18.2387,18.2387,19376.0
2015-09-16 12:50:00,21.96,21.97,21.96,21.97,8700.0,18.2387,18.247,18.2387,18.247,8700.0
2015-09-16 12:55:00,21.97,21.98,21.97,21.98,23064.0,18.247,18.2553,18.247,18.2553,23064.0
2015-09-16 13:00:00,21.97,21.98,21.96,21.97,43998.0,18.247,18.2553,18.2387,18.247,43998.0
2015-09-16 13:05:00,21.97,21.98,21.96,21.97,27924.0,18.247,18.2553,18.2387,18.247,27924.0
2015-09-16 13:10:00,21.97,21.98,21.97,21.97,33394.0,18.247,18.2553,18.247,18.247,33394.0
2015-09-16 13:15:00,21.97,21.98,21.96,21.96,30194.0,18.247,18.2553,18.2387,18.2387,30194.0
2015-09-16 13:20:00,21.97,21.97,21.94,21.96,27088.0,18.247,18.247,18.2221,18.2387,27088.0
2015-09-16 13:25:00,21.96,21.97,21.95,21.96,54700.0,18.2387,18.247,18.2304,18.2387,54700.0
2015-09-16 13:30:00,21.96,21.97,21.95,21.96,27246.0,18.2387,18.247,18.2304,18.2387,27246.0
2015-09-16 13:35:00,21.96,21.97,21.95,21.95,20042.0,18.2387,18.247,18.2304,18.2304,20042.0
2015-09-16 13:40:00,21.96,21.97,21.95,21.97,14102.0,18.2387,18.247,18.2304,18.247,14102.0
2015-09-16 13:45:00,21.97,21.97,21.95,21.95,37246.0,18.247,18.247,18.2304,18.2304,37246.0
2015-09-16 13:50:00,21.96,21.96,21.95,21.96,25994.0,18.2387,18.2387,18.2304,18.2387,25994.0
2015-09-16 13:55:00,21.95,21.97,21.95,21.96,61252.0,18.2304,18.247,18.2304,18.2387,61252.0
2015-09-16 14:00:00,21.96,21.96,21.94,21.95,56208.0,18.2387,18.2387,18.2221,18.2304,56208.0
2015-09-16 14:05:00,21.94,21.96,21.94,21.95,33748.0,18.2221,18.2387,18.2221,18.2304,33748.0
2015-09-16 14:10:00,21.96,21.96,21.93,21.93,43344.0,18.2387,18.2387,18.2138,18.2138,43344.0
2015-09-16 14:15:00,21.93,21.93,21.91,21.91,278900.0,18.2138,18.2138,18.1972,18.1972,278900.0
2015-09-16 14:20:00,21.91,21.91,21.86,21.86,33714.0,18.1972,18.1972,18.1557,18.1557,33714.0
2015-09-16 14:25:00,21.87,21.88,21.86,21.88,35466.0,18.164,18.1723,18.1557,18.1723,35466.0
2015-09-16 14:30:00,21.88,21.9,21.87,21.9,22282.0,18.1723,18.1889,18.164,18.1889,22282.0
2015-09-16 14:35:00,21.9,21.92,21.9,21.91,40146.0,18.1889,18.2055,18.1889,18.1972,40146.0
2015-09-16 14:40:00,21.92,21.95,21.91,21.95,29938.0,18.2055,18.2304,18.1972,18.2304,29938.0
2015-09-16 14:45:00,21.95,21.95,21.92,21.93,62246.0,18.2304,18.2304,18.2055,18.2138,62246.0
2015-09-16 14:50:00,21.93,21.96,21.93,21.95,25988.0,18.2138,18.2387,18.2138,18.2304,25988.0
2015-09-16 14:55:00,21.95,21.95,21.93,21.93,109644.0,18.2304,18.2304,18.2138,18.2138,109644.0
2015-09-16 15:00:00,21.93,21.95,21.93,21.95,41896.0,18.2138,18.2304,18.2138,18.2304,41896.0
2015-09-16 15:05:00,21.95,21.98,21.94,21.97,281054.0,18.2304,18.2553,18.2221,18.247,281054.0
2015-09-16 15:10:00,21.97,21.97,21.94,21.95,77056.0,18.247,18.247,18.2221,18.2304,77056.0
2015-09-16 15:15:00,21.95,21.96,21.93,21.95,76034.0,18.2304,18.2387,18.2138,18.2304,76034.0
2015-09-16 15:20:00,21.95,21.96,21.93,21.95,80458.0,18.2304,18.2387,18.2138,18.2304,80458.0
2015-09-16 15:25:00,21.95,21.96,21.92,21.94,102736.0,18.2304,18.2387,18.2055,18.2221,102736.0
2015-09-16 15:30:00,21.95,21.95,21.93,21.93,112038.0,18.2304,18.2304,18.2138,18.2138,112038.0
2015-09-16 15:35:00,21.93,21.95,21.92,21.94,78692.0,18.2138,18.2304,18.2055,18.2221,78692.0
2015-09-16 15:40:00,21.94,21.94,21.93,21.93,57162.0,18.2221,18.2221,18.2138,18.2138,57162.0
2015-09-16 15:45:00,21.93,21.93,21.92,21.93,277816.0,18.2138,18.2138,18.2055,18.2138,277816.0
2015-09-16 15:50:00,21.93,21.96,21.93,21.95,235600.0,18.2138,18.2387,18.2138,18.2304,235600.0
2015-09-16 15:55:00,21.96,21.99,21.94,21.96,437554.0,18.2387,18.2636,18.2221,18.2387,437554.0
2015-09-17 09:30:00,21.95,21.97,21.82,21.91,55086.0,18.2304,18.247,18.1224,18.1972,55086.0
2015-09-17 09:35:00,21.9,21.93,21.88,21.93,24542.0,18.1889,18.2138,18.1723,18.2138,24542.0
2015-09-17 09:40:00,21.92,21.93,21.91,21.93,22620.0,18.2055,18.2138,18.1972,18.2138,22620.0
2015-09-17 09:45:00,21.93,22.0,21.93,21.99,21798.0,18.2138,18.2719,18.2138,18.2636,21798.0
2015-09-17 09:50:00,21.99,21.99,21.93,21.97,294404.0,18.2636,18.2636,18.2138,18.247,294404.0
2015-09-17 09:55:00,21.97,22.0,21.97,21.98,17700.0,18.247,18.2719,18.247,18.2553,17700.0
2015-09-17 10:00:00,21.99,22.0,21.95,21.96,33538.0,18.2636,18.2719,18.2304,18.2387,33538.0
2015-09-17 10:05:00,21.96,21.96,21.87,21.87,31400.0,18.2387,18.2387,18.164,18.164,31400.0
2015-09-17 10:10:00,21.86,21.9,21.83,21.89,45976.0,18.1557,18.1889,18.1307,18.1806,45976.0
2015-09-17 10:15:00,21.88,21.9,21.87,21.87,29026.0,18.1723,18.1889,18.164,18.164,29026.0
2015-09-17 10:20:00,21.88,21.88,21.83,21.83,16532.0,18.1723,18.1723,18.1307,18.1307,16532.0
2015-09-17 10:25:00,21.83,21.85,21.82,21.85,26880.0,18.1307,18.1474,18.1224,18.1474,26880.0
2015-09-17 10:30:00,21.85,21.93,21.85,21.93,85086.0,18.1474,18.2138,18.1474,18.2138,85086.0
2015-09-17 10:35:00,21.93,21.95,21.92,21.93,47828.0,18.2138,18.2304,18.2055,18.2138,47828.0
2015-09-17 10:40:00,21.93,21.96,21.93,21.94,18306.0,18.2138,18.2387,18.2138,18.2221,18306.0
2015-09-17 10:45:00,21.95,21.95,21.93,21.93,20242.0,18.2304,18.2304,18.2138,18.2138,20242.0
2015-09-17 10:50:00,21.94,21.97,21.93,21.96,106722.0,18.2221,18.247,18.2138,18.2387,106722.0
2015-09-17 10:55:00,21.96,21.98,21.94,21.97,109660.0,18.2387,18.2553,18.2221,18.247,109660.0
2015-09-17 11:00:00,21.97,21.97,21.93,21.93,26310.0,18.247,18.247,18.2138,18.2138,26310.0
2015-09-17 11:05:00,21.93,21.96,21.92,21.93,27582.0,18.2138,18.2387,18.2055,18.2138,27582.0
2015-09-17 11:10:00,21.93,21.95,21.93,21.93,12600.0,18.2138,18.2304,18.2138,18.2138,12600.0
2015-09-17 11:15:00,21.94,21.95,21.93,21.93,14898.0,18.2221,18.2304,18.2138,18.2138,14898.0
2015-09-17 11:20:00,21.93,21.93,21.91,21.93,16982.0,18.2138,18.2138,18.1972,18.2138,16982.0
2015-09-17 11:25:00,21.92,21.93,21.9,21.92,53392.0,18.2055,18.2138,18.1889,18.2055,53392.0
2015-09-17 11:30:00,21.93,21.93,21.9,21.9,14474.0,18.2138,18.2138,18.1889,18.1889,14474.0
2015-09-17 11:35:00,21.9,21.91,21.86,21.86,39366.0,18.1889,18.1972,18.1557,18.1557,39366.0
2015-09-17 11:40:00,21.87,21.87,21.83,21.83,52612.0,18.164,18.164,18.1307,18.1307,52612.0
2015-09-17 11:45:00,21.83,21.88,21.83,21.86,31998.0,18.1307,18.1723,18.1307,18.1557,31998.0
2015-09-17 11:50:00,21.86,21.86,21.84,21.85,25390.0,18.1557,18.1557,18.1391,18.1474,25390.0
2015-09-17 11:55:00,21.84,21.84,21.81,21.83,65916.0,18.1391,18.1391,18.1141,18.1307,65916.0
2015-09-17 12:00:00,21.82,21.84,21.8,21.81,38742.0,18.1224,18.1391,18.1058,18.1141,38742.0
2015-09-17 12:05:00,21.81,21.84,21.81,21.84,21326.0,18.1141,18.1391,18.1141,18.1391,21326.0
2015-09-17 12:10:00,21.84,21.85,21.84,21.85,20000.0,18.1391,18.1474,18.1391,18.1474,20000.0
2015-09-17 12:15:00,21.85,21.86,21.83,21.84,33276.0,18.1474,18.1557,18.1307,18.1391,33276.0
2015-09-17 12:20:00,21.84,21.85,21.83,21.84,28544.0,18.1391,18.1474,18.1307,18.1391,28544.0
2015-09-17 12:25:00,21.85,21.86,21.83,21.84,33486.0,18.1474,18.1557,18.1307,18.1391,33486.0
2015-09-17 12:30:00,21.84,21.85,21.84,21.85,21284.0,18.1391,18.1474,18.1391,18.1474,21284.0
2015-09-17 12:35:00,21.85,21.89,21.85,21.88,27412.0,18.1474,18.1806,18.1474,18.1723,27412.0
2015-09-17 12:40:00,21.88,21.88,21.86,21.86,23800.0,18.1723,18.1723,18.1557,18.1557,23800.0
2015-09-17 12:45:00,21.86,21.86,21.83,21.84,34466.0,18.1557,18.1557,18.1307,18.1391,34466.0
2015-09-17 12:50:00,21.84,21.85,21.84,21.84,33626.0,18.1391,18.1474,18.1391,18.1391,33626.0
2015-09-17 12:55:00,21.84,21.85,21.83,21.84,55322.0,18.1391,18.1474,18.1307,18.1391,55322.0
2015-09-17 13:00:00,21.83,21.85,21.83,21.85,29196.0,18.1307,18.1474,18.1307,18.1474,29196.0
2015-09-17 13:05:00,21.85,21.89,21.85,21.88,23590.0,18.1474,18.1806,18.1474,18.1723,23590.0
2015-09-17 13:10:00,21.88,21.89,21.86,21.86,23598.0,18.1723,18.1806,18.1557,18.1557,23598.0
2015-09-17 13:15:00,21.86,21.89,21.86,21.87,32352.0,18.1557,18.1806,18.1557,18.164,32352.0
2015-09-17 13:20:00,21.88,21.9,21.86,21.86,41884.0,18.1723,18.1889,18.1557,18.1557,41884.0
2015-09-17 13:25:00,21.86,21.91,21.86,21.86,32856.0,18.1557,18.1972,18.1557,18.1557,32856.0
2015-09-17 13:30:00,21.86,21.88,21.85,21.86,40092.0,18.1557,18.1723,18.1474,18.1557,40092.0
2015-09-17 13:35:00,21.85,21.86,21.84,21.85,38998.0,18.1474,18.1557,18.1391,18.1474,38998.0
2015-09-17 13:40:00,21.85,21.86,21.84,21.84,29272.0,18.1474,18.1557,18.1391,18.1391,29272.0
2015-09-17 13:45:00,21.84,21.85,21.8,21.81,70892.0,18.1391,18.1474,18.1058,18.1141,70892.0
2015-09-17 13:50:00,21.81,21.83,21.78,21.83,99710.0,18.1141,18.1307,18.0892,18.1307,99710.0
2015-09-17 13:55:00,21.83,21.83,21.79,21.82,25240.0,18.1307,18.1307,18.0975,18.1224,25240.0
2015-09-17 14:00:00,21.82,21.93,21.7,21.77,59448.0,18.1224,18.2138,18.0228,18.0809,59448.0
2015-09-17 14:05:00,21.75,21.78,21.68,21.71,200428.0,18.0643,18.0892,18.0062,18.0311,200428.0
2015-09-17 14:10:00,21.7,21.73,21.68,21.69,246684.0,18.0228,18.0477,18.0062,18.0145,246684.0
2015-09-17 14:15:00,21.7,21.82,21.7,21.78,65498.0,18.0228,18.1224,18.0228,18.0892,65498.0
2015-09-17 14:20:00,21.78,21.8,21.76,21.8,31904.0,18.0892,18.1058,18.0726,18.1058,31904.0
2015-09-17 14:25:00,21.8,21.83,21.75,21.75,39090.0,18.1058,18.1307,18.0643,18.0643,39090.0
2015-09-17 14:30:00,21.75,21.76,21.73,21.75,113014.0,18.0643,18.0726,18.0477,18.0643,113014.0
2015-09-17 14:35:00,21.76,21.76,21.73,21.74,78972.0,18.0726,18.0726,18.0477,18.056,78972.0
2015-09-17 14:40:00,21.74,21.77,21.74,21.75,193182.0,18.056,18.0809,18.056,18.0643,193182.0
2015-09-17 14:45:00,21.75,21.92,21.75,21.88,170194.0,18.0643,18.2055,18.0643,18.1723,170194.0
2015-09-17 14:50:00,21.88,21.93,21.86,21.92,47854.0,18.1723,18.2138,18.1557,18.2055,47854.0
2015-09-17 14:55:00,21.91,21.92,21.88,21.91,38018.0,18.1972,18.2055,18.1723,18.1972,38018.0
2015-09-17 15:00:00,21.91,21.95,21.9,21.9,81096.0,18.1972,18.2304,18.1889,18.1889,81096.0
2015-09-17 15:05:00,21.9,21.9,21.85,21.86,54536.0,18.1889,18.1889,18.1474,18.1557,54536.0
2015-09-17 15:10:00,21.86,21.88,21.75,21.75,52708.0,18.1557,18.1723,18.0643,18.0643,52708.0
2015-09-17 15:15:00,21.75,21.76,21.71,21.73,100238.0,18.0643,18.0726,18.0311,18.0477,100238.0
2015-09-17 15:20:00,21.72,21.72,21.55,21.62,121618.0,18.0394,18.0394,17.8982,17.9563,121618.0
2015-09-17 15:25:00,21.61,21.64,21.58,21.61,144042.0,17.948,17.9729,17.9231,17.948,144042.0
2015-09-17 15:30:00,21.61,21.7,21.56,21.68,141054.0,17.948,18.0228,17.9065,18.0062,141054.0
2015-09-17 15:35:00,21.68,21.68,21.6,21.65,135926.0,18.0062,18.0062,17.9397,17.9812,135926.0
2015-09-17 15:40:00,21.65,21.72,21.63,21.68,171760.0,17.9812,18.0394,17.9646,18.0062,171760.0
2015-09-17 15:45:00,21.68,21.73,21.68,21.71,184332.0,18.0062,18.0477,18.0062,18.0311,184332.0
2015-09-17 15:50:00,21.71,21.73,21.65,21.66,384392.0,18.0311,18.0477,17.9812,17.9896,384392.0
2015-09-17 15:55:00,21.66,21.68,21.62,21.67,344164.0,17.9896,18.0062,17.9563,17.9979,344164.0
2015-09-18 09:30:00,21.41,21.47,21.25,21.43,423974.0,17.7819,17.8318,17.649,17.7985,423974.0
2015-09-18 09:35:00,21.42,21.45,21.39,21.43,55886.0,17.7902,17.8151,17.7653,17.7985,55886.0
2015-09-18 09:40:00,21.45,21.48,21.41,21.42,60328.0,17.8151,17.8401,17.7819,17.7902,60328.0
2015-09-18 09:45:00,21.42,21.45,21.38,21.39,19200.0,17.7902,17.8151,17.757,17.7653,19200.0
2015-09-18 09:50:00,21.39,21.42,21.35,21.42,16152.0,17.7653,17.7902,17.7321,17.7902,16152.0
2015-09-18 09:55:00,21.42,21.5,21.42,21.48,17380.0,17.7902,17.8567,17.7902,17.8401,17380.0
2015-09-18 10:00:00,21.49,21.5,21.45,21.48,17740.0,17.8484,17.8567,17.8151,17.8401,17740.0
2015-09-18 10:05:00,21.48,21.56,21.48,21.54,42874.0,17.8401,17.9065,17.8401,17.8899,42874.0
2015-09-18 10:10:00,21.54,21.58,21.54,21.57,13384.0,17.8899,17.9231,17.8899,17.9148,13384.0
2015-09-18 10:15:00,21.57,21.57,21.5,21.5,31194.0,17.9148,17.9148,17.8567,17.8567,31194.0
2015-09-18 10:20:00,21.48,21.53,21.47,21.52,8740.0,17.8401,17.8816,17.8318,17.8733,8740.0
2015-09-18 10:25:00,21.53,21.57,21.52,21.53,20514.0,17.8816,17.9148,17.8733,17.8816,20514.0
2015-09-18 10:30:00,21.53,21.56,21.53,21.54,24584.0,17.8816,17.9065,17.8816,17.8899,24584.0
2015-09-18 10:35:00,21.55,21.55,21.48,21.49,16378.0,17.8982,17.8982,17.8401,17.8484,16378.0
2015-09-18 10:40:00,21.49,21.49,21.43,21.46,20242.0,17.8484,17.8484,17.7985,17.8234,20242.0
2015-09-18 10:45:00,21.46,21.5,21.46,21.5,17332.0,17.8234,17.8567,17.8234,17.8567,17332.0
2015-09-18 10:50:00,21.51,21.56,21.51,21.54,10678.0,17.865,17.9065,17.865,17.8899,10678.0
2015-09-18 10:55:00,21.54,21.57,21.54,21.56,12928.0,17.8899,17.9148,17.8899,17.9065,12928.0
2015-09-18 11:00:00,21.56,21.61,21.56,21.58,19478.0,17.9065,17.948,17.9065,17.9231,19478.0
2015-09-18 11:05:00,21.59,21.59,21.57,21.57,12822.0,17.9314,17.9314,17.9148,17.9148,12822.0
2015-09-18 11:10:00,21.58,21.58,21.52,21.54,17100.0,17.9231,17.9231,17.8733,17.8899,17100.0
2015-09-18 11:15:00,21.54,21.55,21.52,21.55,9822.0,17.8899,17.8982,17.8733,17.8982,9822.0
2015-09-18 11:20:00,21.56,21.59,21.56,21.58,10240.0,17.9065,17.9314,17.9065,17.9231,10240.0
2015-09-18 11:25:00,21.59,21.61,21.54,21.54,17688.0,17.9314,17.948,17.8899,17.8899,17688.0
2015-09-18 11:30:00,21.54,21.56,21.53,21.55,12036.0,17.8899,17.9065,17.8816,17.8982,12036.0
2015-09-18 11:35:00,21.55,21.59,21.53,21.59,13508.0,17.8982,17.9314,17.8816,17.9314,13508.0
2015-09-18 11:40:00,21.6,21.63,21.59,21.63,7366.0,17.9397,17.9646,17.9314,17.9646,7366.0
2015-09-18 11:45:00,21.62,21.66,21.62,21.66,15692.0,17.9563,17.9896,17.9563,17.9896,15692.0
2015-09-18 11:50:00,21.65,21.65,21.59,21.6,15404.0,17.9812,17.9812,17.9314,17.9397,15404.0
2015-09-18 11:55:00,21.6,21.61,21.59,21.6,8572.0,17.9397,17.948,17.9314,17.9397,8572.0
2015-09-18 12:00:00,21.6,21.6,21.55,21.56,15712.0,17.9397,17.9397,17.8982,17.9065,15712.0
2015-09-18 12:05:00,21.56,21.57,21.52,21.53,17028.0,17.9065,17.9148,17.8733,17.8816,17028.0
2015-09-18 12:10:00,21.52,21.53,21.48,21.49,16054.0,17.8733,17.8816,17.8401,17.8484,16054.0
2015-09-18 12:15:00,21.49,21.5,21.48,21.49,17088.0,17.8484,17.8567,17.8401,17.8484,17088.0
2015-09-18 12:20:00,21.49,21.5,21.44,21.45,15048.0,17.8484,17.8567,17.8068,17.8151,15048.0
2015-09-18 12:25:00,21.46,21.49,21.46,21.49,10800.0,17.8234,17.8484,17.8234,17.8484,10800.0
2015-09-18 12:30:00,21.48,21.48,21.45,21.48,9320.0,17.8401,17.8401,17.8151,17.8401,9320.0
2015-09-18 12:35:00,21.47,21.48,21.47,21.47,6934.0,17.8318,17.8401,17.8318,17.8318,6934.0
2015-09-18 12:40:00,21.46,21.47,21.44,21.44,25750.0,17.8234,17.8318,17.8068,17.8068,25750.0
2015-09-18 12:45:00,21.45,21.46,21.44,21.46,13532.0,17.8151,17.8234,17.8068,17.8234,13532.0
2015-09-18 12:50:00,21.46,21.5,21.46,21.49,19204.0,17.8234,17.8567,17.8234,17.8484,19204.0
2015-09-18 12:55:00,21.49,21.49,21.46,21.47,18706.0,17.8484,17.8484,17.8234,17.8318,18706.0
2015-09-18 13:00:00,21.47,21.5,21.45,21.49,13614.0,17.8318,17.8567,17.8151,17.8484,13614.0
2015-09-18 13:05:00,21.49,21.49,21.48,21.48,6486.0,17.8484,17.8484,17.8401,17.8401,6486.0
2015-09-18 13:10:00,21.48,21.48,21.45,21.45,13014.0,17.8401,17.8401,17.8151,17.8151,13014.0
2015-09-18 13:15:00,21.45,21.46,21.44,21.45,11636.0,17.8151,17.8234,17.8068,17.8151,11636.0
2015-09-18 13:20:00,21.45,21.45,21.39,21.39,17414.0,17.8151,17.8151,17.7653,17.7653,17414.0
2015-09-18 13:25:00,21.39,21.42,21.35,21.41,22608.0,17.7653,17.7902,17.7321,17.7819,22608.0
2015-09-18 13:30:00,21.41,21.42,21.39,21.39,13490.0,17.7819,17.7902,17.7653,17.7653,13490.0
2015-09-18 13:35:00,21.39,21.39,21.36,21.36,8876.0,17.7653,17.7653,17.7404,17.7404,8876.0
2015-09-18 13:40:00,21.36,21.39,21.36,21.38,11200.0,17.7404,17.7653,17.7404,17.757,11200.0
2015-09-18 13:45:00,21.38,21.38,21.36,21.36,8714.0,17.757,17.757,17.7404,17.7404,8714.0
2015-09-18 13:50:00,21.36,21.36,21.35,21.36,17450.0,17.7404,17.7404,17.7321,17.7404,17450.0
2015-09-18 13:55:00,21.35,21.35,21.31,21.31,16370.0,17.7321,17.7321,17.6989,17.6989,16370.0
2015-09-18 14:00:00,21.31,21.35,21.28,21.34,24052.0,17.6989,17.7321,17.6739,17.7238,24052.0
2015-09-18 14:05:00,21.33,21.37,21.33,21.36,15182.0,17.7155,17.7487,17.7155,17.7404,15182.0
2015-09-18 14:10:00,21.35,21.38,21.33,21.37,14336.0,17.7321,17.757,17.7155,17.7487,14336.0
2015-09-18 14:15:00,21.37,21.39,21.36,21.36,16262.0,17.7487,17.7653,17.7404,17.7404,16262.0
2015-09-18 14:20:00,21.36,21.4,21.36,21.4,14640.0,17.7404,17.7736,17.7404,17.7736,14640.0
2015-09-18 14:25:00,21.4,21.43,21.39,21.42,16072.0,17.7736,17.7985,17.7653,17.7902,16072.0
2015-09-18 14:30:00,21.41,21.42,21.39,21.4,8660.0,17.7819,17.7902,17.7653,17.7736,8660.0
2015-09-18 14:35:00,21.41,21.41,21.37,21.4,13994.0,17.7819,17.7819,17.7487,17.7736,13994.0
2015-09-18 14:40:00,21.4,21.42,21.4,21.4,6850.0,17.7736,17.7902,17.7736,17.7736,6850.0
2015-09-18 14:45:00,21.4,21.4,21.36,21.37,16306.0,17.7736,17.7736,17.7404,17.7487,16306.0
2015-09-18 14:50:00,21.36,21.38,21.35,21.36,18214.0,17.7404,17.757,17.7321,17.7404,18214.0
2015-09-18 14:55:00,21.36,21.41,21.36,21.41,18142.0,17.7404,17.7819,17.7404,17.7819,18142.0
2015-09-18 15:00:00,21.41,21.43,21.38,21.38,12110.0,17.7819,17.7985,17.757,17.757,12110.0
2015-09-18 15:05:00,21.37,21.37,21.34,21.35,17584.0,17.7487,17.7487,17.7238,17.7321,17584.0
2015-09-18 15:10:00,21.35,21.39,21.35,21.39,15276.0,17.7321,17.7653,17.7321,17.7653,15276.0
2015-09-18 15:15:00,21.38,21.38,21.33,21.34,22730.0,17.757,17.757,17.7155,17.7238,22730.0
2015-09-18 15:20:00,21.34,21.36,21.33,21.36,22946.0,17.7238,17.7404,17.7155,17.7404,22946.0
2015-09-18 15:25:00,21.36,21.36,21.33,21.34,24306.0,17.7404,17.7404,17.7155,17.7238,24306.0
2015-09-18 15:30:00,21.34,21.35,21.32,21.33,26108.0,17.7238,17.7321,17.7072,17.7155,26108.0
2015-09-18 15:35:00,21.33,21.33,21.31,21.32,40924.0,17.7155,17.7155,17.6989,17.7072,40924.0
2015-09-18 15:40:00,21.31,21.31,21.28,21.29,42870.0,17.6989,17.6989,17.6739,17.6823,42870.0
2015-09-18 15:45:00,21.28,21.3,21.27,21.27,52406.0,17.6739,17.6906,17.6656,17.6656,52406.0
2015-09-18 15:50:00,21.28,21.41,21.28,21.39,337816.0,17.6739,17.7819,17.6739,17.7653,337816.0
2015-09-18 15:55:00,21.39,21.41,21.35,21.4,482292.0,17.7653,17.7819,17.7321,17.7736,482292.0
2015-09-21 09:30:00,21.6,21.62,21.4,21.6,88998.0,17.9397,17.9563,17.7736,17.9397,88998.0
2015-09-21 09:35:00,21.64,21.64,21.5,21.54,27018.0,17.9729,17.9729,17.8567,17.8899,27018.0
2015-09-21 09:40:00,21.54,21.59,21.51,21.58,18976.0,17.8899,17.9314,17.865,17.9231,18976.0
2015-09-21 09:45:00,21.59,21.61,21.57,21.58,22328.0,17.9314,17.948,17.9148,17.9231,22328.0
2015-09-21 09:50:00,21.59,21.6,21.57,21.6,9000.0,17.9314,17.9397,17.9148,17.9397,9000.0
2015-09-21 09:55:00,21.6,21.61,21.57,21.58,20628.0,17.9397,17.948,17.9148,17.9231,20628.0
2015-09-21 10:00:00,21.58,21.58,21.54,21.56,11986.0,17.9231,17.9231,17.8899,17.9065,11986.0
2015-09-21 10:05:00,21.55,21.61,21.55,21.61,24132.0,17.8982,17.948,17.8982,17.948,24132.0
2015-09-21 10:10:00,21.61,21.63,21.61,21.61,21220.0,17.948,17.9646,17.948,17.948,21220.0
2015-09-21 10:15:00,21.61,21.61,21.56,21.6,28830.0,17.948,17.948,17.9065,17.9397,28830.0
2015-09-21 10:20:00,21.61,21.63,21.59,21.61,18580.0,17.948,17.9646,17.9314,17.948,18580.0
2015-09-21 10:25:00,21.61,21.62,21.6,21.61,15158.0,17.948,17.9563,17.9397,17.948,15158.0
2015-09-21 10:30:00,21.61,21.65,21.6,21.63,21932.0,17.948,17.9812,17.9397,17.9646,21932.0
2015-09-21 10:35:00,21.63,21.68,21.63,21.65,24578.0,17.9646,18.0062,17.9646,17.9812,24578.0
2015-09-21 10:40:00,21.66,21.67,21.66,21.67,16824.0,17.9896,17.9979,17.9896,17.9979,16824.0
2015-09-21 10:45:00,21.67,21.67,21.62,21.63,17388.0,17.9979,17.9979,17.9563,17.9646,17388.0
2015-09-21 10:50:00,21.64,21.66,21.62,21.62,10954.0,17.9729,17.9896,17.9563,17.9563,10954.0
2015-09-21 10:55:00,21.63,21.63,21.59,21.6,12810.0,17.9646,17.9646,17.9314,17.9397,12810.0
2015-09-21 11:00:00,21.6,21.6,21.57,21.58,13712.0,17.9397,17.9397,17.9148,17.9231,13712.0
2015-09-21 11:05:00,21.59,21.61,21.58,21.59,21700.0,17.9314,17.948,17.9231,17.9314,21700.0
2015-09-21 11:10:00,21.59,21.61,21.58,21.6,22822.0,17.9314,17.948,17.9231,17.9397,22822.0
2015-09-21 11:15:00,21.6,21.6,21.58,21.59,16140.0,17.9397,17.9397,17.9231,17.9314,16140.0
2015-09-21 11:20:00,21.6,21.6,21.56,21.57,16888.0,17.9397,17.9397,17.9065,17.9148,16888.0
2015-09-21 11:25:00,21.57,21.58,21.52,21.54,17048.0,17.9148,17.9231,17.8733,17.8899,17048.0
2015-09-21 11:30:00,21.53,21.53,21.45,21.46,21684.0,17.8816,17.8816,17.8151,17.8234,21684.0
2015-09-21 11:35:00,21.46,21.48,21.45,21.45,9272.0,17.8234,17.8401,17.8151,17.8151,9272.0
2015-09-21 11:40:00,21.46,21.47,21.43,21.47,10982.0,17.8234,17.8318,17.7985,17.8318,10982.0
2015-09-21 11:45:00,21.47,21.47,21.43,21.44,11846.0,17.8318,17.8318,17.7985,17.8068,11846.0
2015-09-21 11:50:00,21.45,21.46,21.44,21.45,12472.0,17.8151,17.8234,17.8068,17.8151,12472.0
2015-09-21 11:55:00,21.44,21.44,21.42,21.42,9158.0,17.8068,17.8068,17.7902,17.7902,9158.0
2015-09-21 12:00:00,21.43,21.43,21.35,21.35,37364.0,17.7985,17.7985,17.7321,17.7321,37364.0
2015-09-21 12:05:00,21.35,21.37,21.35,21.36,5098.0,17.7321,17.7487,17.7321,17.7404,5098.0
2015-09-21 12:10:00,21.36,21.38,21.35,21.36,10772.0,17.7404,17.757,17.7321,17.7404,10772.0
2015-09-21 12:15:00,21.36,21.39,21.36,21.38,6122.0,17.7404,17.7653,17.7404,17.757,6122.0
2015-09-21 12:20:00,21.38,21.4,21.37,21.4,4716.0,17.757,17.7736,17.7487,17.7736,4716.0
2015-09-21 12:25:00,21.41,21.42,21.4,21.41,9860.0,17.7819,17.7902,17.7736,17.7819,9860.0
2015-09-21 12:30:00,21.4,21.4,21.36,21.37,12084.0,17.7736,17.7736,17.7404,17.7487,12084.0
2015-09-21 12:35:00,21.37,21.38,21.36,21.37,9186.0,17.7487,17.757,17.7404,17.7487,9186.0
2015-09-21 12:40:00,21.37,21.39,21.36,21.38,15000.0,17.7487,17.7653,17.7404,17.757,15000.0
2015-09-21 12:45:00,21.37,21.38,21.36,21.36,7478.0,17.7487,17.757,17.7404,17.7404,7478.0
2015-09-21 12:50:00,21.35,21.35,21.28,21.31,31834.0,17.7321,17.7321,17.6739,17.6989,31834.0
2015-09-21 12:55:00,21.32,21.32,21.28,21.32,11564.0,17.7072,17.7072,17.6739,17.7072,11564.0
2015-09-21 13:00:00,21.31,21.32,21.29,21.32,16414.0,17.6989,17.7072,17.6823,17.7072,16414.0
2015-09-21 13:05:00,21.31,21.33,21.29,21.3,13062.0,17.6989,17.7155,17.6823,17.6906,13062.0
2015-09-21 13:10:00,21.3,21.31,21.28,21.3,25764.0,17.6906,17.6989,17.6739,17.6906,25764.0
2015-09-21 13:15:00,21.3,21.34,21.3,21.34,20400.0,17.6906,17.7238,17.6906,17.7238,20400.0
2015-09-21 13:20:00,21.32,21.36,21.32,21.35,23390.0,17.7072,17.7404,17.7072,17.7321,23390.0
2015-09-21 13:25:00,21.36,21.36,21.35,21.36,12106.0,17.7404,17.7404,17.7321,17.7404,12106.0
2015-09-21 13:30:00,21.36,21.36,21.34,21.35,20856.0,17.7404,17.7404,17.7238,17.7321,20856.0
2015-09-21 13:35:00,21.36,21.39,21.35,21.38,27008.0,17.7404,17.7653,17.7321,17.757,27008.0
2015-09-21 13:40:00,21.38,21.4,21.38,21.39,19806.0,17.757,17.7736,17.757,17.7653,19806.0
2015-09-21 13:45:00,21.39,21.39,21.34,21.34,16824.0,17.7653,17.7653,17.7238,17.7238,16824.0
2015-09-21 13:50:00,21.34,21.35,21.33,21.34,10064.0,17.7238,17.7321,17.7155,17.7238,10064.0
2015-09-21 13:55:00,21.33,21.34,21.32,21.33,20888.0,17.7155,17.7238,17.7072,17.7155,20888.0
2015-09-21 14:00:00,21.33,21.36,21.33,21.36,16260.0,17.7155,17.7404,17.7155,17.7404,16260.0
2015-09-21 14:05:00,21.35,21.36,21.33,21.34,19480.0,17.7321,17.7404,17.7155,17.7238,19480.0
2015-09-21 14:10:00,21.34,21.34,21.3,21.3,40060.0,17.7238,17.7238,17.6906,17.6906,40060.0
2015-09-21 14:15:00,21.3,21.32,21.3,21.31,77486.0,17.6906,17.7072,17.6906,17.6989,77486.0
2015-09-21 14:20:00,21.31,21.34,21.3,21.34,60166.0,17.6989,17.7238,17.6906,17.7238,60166.0
2015-09-21 14:25:00,21.34,21.36,21.33,21.34,55300.0,17.7238,17.7404,17.7155,17.7238,55300.0
2015-09-21 14:30:00,21.34,21.36,21.31,21.34,19040.0,17.7238,17.7404,17.6989,17.7238,19040.0
2015-09-21 14:35:00,21.35,21.39,21.35,21.38,91020.0,17.7321,17.7653,17.7321,17.757,91020.0
2015-09-21 14:40:00,21.38,21.38,21.35,21.36,20510.0,17.757,17.757,17.7321,17.7404,20510.0
2015-09-21 14:45:00,21.36,21.36,21.34,21.36,29716.0,17.7404,17.7404,17.7238,17.7404,29716.0
2015-09-21 14:50:00,21.36,21.43,21.36,21.43,71494.0,17.7404,17.7985,17.7404,17.7985,71494.0
2015-09-21 14:55:00,21.43,21.46,21.43,21.44,23652.0,17.7985,17.8234,17.7985,17.8068,23652.0
2015-09-21 15:00:00,21.44,21.44,21.41,21.41,23700.0,17.8068,17.8068,17.7819,17.7819,23700.0
2015-09-21 15:05:00,21.41,21.42,21.38,21.41,58980.0,17.7819,17.7902,17.757,17.7819,58980.0
2015-09-21 15:10:00,21.41,21.41,21.39,21.39,66034.0,17.7819,17.7819,17.7653,17.7653,66034.0
2015-09-21 15:15:00,21.39,21.4,21.38,21.38,52456.0,17.7653,17.7736,17.757,17.757,52456.0
2015-09-21 15:20:00,21.38,21.39,21.36,21.36,28344.0,17.757,17.7653,17.7404,17.7404,28344.0
2015-09-21 15:25:00,21.36,21.39,21.36,21.39,24906.0,17.7404,17.7653,17.7404,17.7653,24906.0
2015-09-21 15:30:00,21.39,21.39,21.32,21.33,58286.0,17.7653,17.7653,17.7072,17.7155,58286.0
2015-09-21 15:35:00,21.33,21.33,21.31,21.31,42714.0,17.7155,17.7155,17.6989,17.6989,42714.0
2015-09-21 15:40:00,21.31,21.34,21.31,21.34,31958.0,17.6989,17.7238,17.6989,17.7238,31958.0
2015-09-21 15:45:00,21.34,21.36,21.34,21.34,44920.0,17.7238,17.7404,17.7238,17.7238,44920.0
2015-09-21 15:50:00,21.34,21.34,21.32,21.32,52356.0,17.7238,17.7238,17.7072,17.7072,52356.0
2015-09-21 15:55:00,21.32,21.36,21.32,21.36,93380.0,17.7072,17.7404,17.7072,17.7404,93380.0
2015-09-22 09:30:00,21.02,21.44,21.0,21.0,57472.0,17.458,17.8068,17.4414,17.4414,57472.0
2015-09-22 09:35:00,21.0,21.02,20.93,20.98,30000.0,17.4414,17.458,17.3833,17.4248,30000.0
2015-09-22 09:40:00,20.96,21.02,20.95,21.0,18470.0,17.4082,17.458,17.3999,17.4414,18470.0
2015-09-22 09:45:00,20.99,21.02,20.99,21.0,28358.0,17.4331,17.458,17.4331,17.4414,28358.0
2015-09-22 09:50:00,20.99,21.0,20.97,20.98,10346.0,17.4331,17.4414,17.4165,17.4248,10346.0
2015-09-22 09:55:00,20.96,21.07,20.96,21.04,15512.0,17.4082,17.4995,17.4082,17.4746,15512.0
2015-09-22 10:00:00,21.05,21.09,21.04,21.08,12162.0,17.4829,17.5161,17.4746,17.5078,12162.0
2015-09-22 10:05:00,21.09,21.09,21.04,21.07,26768.0,17.5161,17.5161,17.4746,17.4995,26768.0
2015-09-22 10:10:00,21.05,21.05,21.0,21.0,14414.0,17.4829,17.4829,17.4414,17.4414,14414.0
2015-09-22 10:15:00,21.0,21.02,20.92,20.92,30166.0,17.4414,17.458,17.375,17.375,30166.0
2015-09-22 10:20:00,20.91,20.95,20.9,20.91,36184.0,17.3666,17.3999,17.3583,17.3666,36184.0
2015-09-22 10:25:00,20.91,20.99,20.9,20.98,52088.0,17.3666,17.4331,17.3583,17.4248,52088.0
2015-09-22 10:30:00,20.98,20.99,20.96,20.98,24672.0,17.4248,17.4331,17.4082,17.4248,24672.0
2015-09-22 10:35:00,20.97,20.98,20.93,20.95,33066.0,17.4165,17.4248,17.3833,17.3999,33066.0
2015-09-22 10:40:00,20.96,20.96,20.93,20.94,19788.0,17.4082,17.4082,17.3833,17.3916,19788.0
2015-09-22 10:45:00,20.93,20.94,20.89,20.91,49388.0,17.3833,17.3916,17.35,17.3666,49388.0
2015-09-22 10:50:00,20.91,20.96,20.89,20.95,18400.0,17.3666,17.4082,17.35,17.3999,18400.0
2015-09-22 10:55:00,20.96,20.97,20.95,20.97,9216.0,17.4082,17.4165,17.3999,17.4165,9216.0
2015-09-22 11:00:00,20.97,21.0,20.96,20.99,15754.0,17.4165,17.4414,17.4082,17.4331,15754.0
2015-09-22 11:05:00,20.99,21.0,20.98,21.0,16330.0,17.4331,17.4414,17.4248,17.4414,16330.0
2015-09-22 11:10:00,21.0,21.03,20.99,21.02,14118.0,17.4414,17.4663,17.4331,17.458,14118.0
2015-09-22 11:15:00,21.0,21.01,20.99,21.0,78410.0,17.4414,17.4497,17.4331,17.4414,78410.0
2015-09-22 11:20:00,21.0,21.0,20.97,20.98,27142.0,17.4414,17.4414,17.4165,17.4248,27142.0
2015-09-22 11:25:00,20.98,21.01,20.98,21.0,14800.0,17.4248,17.4497,17.4248,17.4414,14800.0
2015-09-22 11:30:00,21.01,21.04,21.0,21.03,28764.0,17.4497,17.4746,17.4414,17.4663,28764.0
2015-09-22 11:35:00,21.01,21.03,20.99,21.0,6032.0,17.4497,17.4663,17.4331,17.4414,6032.0
2015-09-22 11:40:00,21.0,21.0,20.99,20.99,4472.0,17.4414,17.4414,17.4331,17.4331,4472.0
2015-09-22 11:45:00,20.99,21.0,20.98,21.0,29526.0,17.4331,17.4414,17.4248,17.4414,29526.0
2015-09-22 11:50:00,21.0,21.01,21.0,21.01,37172.0,17.4414,17.4497,17.4414,17.4497,37172.0
2015-09-22 11:55:00,21.02,21.02,21.01,21.02,9600.0,17.458,17.458,17.4497,17.458,9600.0
2015-09-22 12:00:00,21.02,21.02,21.0,21.0,16698.0,17.458,17.458,17.4414,17.4414,16698.0
2015-09-22 12:05:00,21.0,21.06,21.0,21.05,49922.0,17.4414,17.4912,17.4414,17.4829,49922.0
2015-09-22 12:10:00,21.06,21.08,21.06,21.07,15024.0,17.4912,17.5078,17.4912,17.4995,15024.0
2015-09-22 12:15:00,21.06,21.06,21.04,21.06,5200.0,17.4912,17.4912,17.4746,17.4912,5200.0
2015-09-22 12:20:00,21.05,21.07,21.04,21.05,8804.0,17.4829,17.4995,17.4746,17.4829,8804.0
2015-09-22 12:25:00,21.04,21.05,21.03,21.04,9834.0,17.4746,17.4829,17.4663,17.4746,9834.0
2015-09-22 12:30:00,21.04,21.05,21.0,21.0,8604.0,17.4746,17.4829,17.4414,17.4414,8604.0
2015-09-22 12:35:00,21.0,21.0,20.99,21.0,21482.0,17.4414,17.4414,17.4331,17.4414,21482.0
2015-09-22 12:40:00,21.0,21.0,20.99,20.99,10320.0,17.4414,17.4414,17.4331,17.4331,10320.0
2015-09-22 12:45:00,20.99,20.99,20.93,20.93,30848.0,17.4331,17.4331,17.3833,17.3833,30848.0
2015-09-22 12:50:00,20.93,20.93,20.88,20.89,49520.0,17.3833,17.3833,17.3417,17.35,49520.0
2015-09-22 12:55:00,20.88,20.91,20.88,20.91,7334.0,17.3417,17.3666,17.3417,17.3666,7334.0
2015-09-22 13:00:00,20.9,20.97,20.9,20.96,10734.0,17.3583,17.4165,17.3583,17.4082,10734.0
2015-09-22 13:05:00,20.97,20.97,20.93,20.94,9600.0,17.4165,17.4165,17.3833,17.3916,9600.0
2015-09-22 13:10:00,20.94,20.96,20.93,20.95,24836.0,17.3916,17.4082,17.3833,17.3999,24836.0
2015-09-22 13:15:00,20.95,20.95,20.93,20.95,9048.0,17.3999,17.3999,17.3833,17.3999,9048.0
2015-09-22 13:20:00,20.95,20.95,20.93,20.93,9378.0,17.3999,17.3999,17.3833,17.3833,9378.0
2015-09-22 13:25:00,20.93,20.93,20.9,20.9,14732.0,17.3833,17.3833,17.3583,17.3583,14732.0
2015-09-22 13:30:00,20.9,20.93,20.9,20.93,9806.0,17.3583,17.3833,17.3583,17.3833,9806.0
2015-09-22 13:35:00,20.93,20.94,20.93,20.93,9674.0,17.3833,17.3916,17.3833,17.3833,9674.0
2015-09-22 13:40:00,20.93,20.97,20.93,20.96,18476.0,17.3833,17.4165,17.3833,17.4082,18476.0
2015-09-22 13:45:00,20.96,20.97,20.94,20.95,9000.0,17.4082,17.4165,17.3916,17.3999,9000.0
2015-09-22 13:50:00,20.95,20.95,20.92,20.93,11170.0,17.3999,17.3999,17.375,17.3833,11170.0
2015-09-22 13:55:00,20.93,20.93,20.93,20.93,28246.0,17.3833,17.3833,17.3833,17.3833,28246.0
2015-09-22 14:00:00,20.93,20.97,20.92,20.96,21908.0,17.3833,17.4165,17.375,17.4082,21908.0
2015-09-22 14:05:00,20.97,20.98,20.94,20.94,15080.0,17.4165,17.4248,17.3916,17.3916,15080.0
2015-09-22 14:10:00,20.93,20.94,20.91,20.93,20494.0,17.3833,17.3916,17.3666,17.3833,20494.0
2015-09-22 14:15:00,20.93,20.96,20.93,20.93,17700.0,17.3833,17.4082,17.3833,17.3833,17700.0
2015-09-22 14:20:00,20.95,20.96,20.92,20.92,10680.0,17.3999,17.4082,17.375,17.375,10680.0
2015-09-22 14:25:00,20.93,20.96,20.92,20.95,16534.0,17.3833,17.4082,17.375,17.3999,16534.0
2015-09-22 14:30:00,20.95,21.0,20.95,21.0,20582.0,17.3999,17.4414,17.3999,17.4414,20582.0
2015-09-22 14:35:00,20.99,20.99,20.97,20.98,14508.0,17.4331,17.4331,17.4165,17.4248,14508.0
2015-09-22 14:40:00,20.98,20.98,20.95,20.96,20154.0,17.4248,17.4248,17.3999,17.4082,20154.0
2015-09-22 14:45:00,20.96,20.97,20.92,20.93,25762.0,17.4082,17.4165,17.375,17.3833,25762.0
2015-09-22 14:50:00,20.93,20.94,20.93,20.94,15944.0,17.3833,17.3916,17.3833,17.3916,15944.0
2015-09-22 14:55:00,20.94,20.99,20.93,20.99,26354.0,17.3916,17.4331,17.3833,17.4331,26354.0
2015-09-22 15:00:00,20.98,20.99,20.98,20.98,10200.0,17.4248,17.4331,17.4248,17.4248,10200.0
2015-09-22 15:05:00,20.98,21.0,20.95,20.95,22994.0,17.4248,17.4414,17.3999,17.3999,22994.0
2015-09-22 15:10:00,20.95,20.96,20.93,20.94,19196.0,17.3999,17.4082,17.3833,17.3916,19196.0
2015-09-22 15:15:00,20.94,20.97,20.93,20.95,33446.0,17.3916,17.4165,17.3833,17.3999,33446.0
2015-09-22 15:20:00,20.94,20.95,20.93,20.93,21732.0,17.3916,17.3999,17.3833,17.3833,21732.0
2015-09-22 15:25:00,20.95,20.99,20.95,20.98,21734.0,17.3999,17.4331,17.3999,17.4248,21734.0
2015-09-22 15:30:00,20.99,21.02,20.97,21.02,36920.0,17.4331,17.458,17.4165,17.458,36920.0
2015-09-22 15:35:00,21.02,21.03,20.99,21.01,45514.0,17.458,17.4663,17.4331,17.4497,45514.0
2015-09-22 15:40:00,21.0,21.02,20.99,21.0,58554.0,17.4414,17.458,17.4331,17.4414,58554.0
2015-09-22 15:45:00,20.99,21.0,20.97,20.98,39068.0,17.4331,17.4414,17.4165,17.4248,39068.0
2015-09-22 15:50:00,20.98,21.0,20.96,20.98,82160.0,17.4248,17.4414,17.4082,17.4248,82160.0
2015-09-22 15:55:00,20.98,21.03,20.98,21.0,168210.0,17.4248,17.4663,17.4248,17.4414,168210.0
2015-09-23 09:30:00,20.98,21.15,20.92,20.93,78824.0,17.4248,17.566,17.375,17.3833,78824.0
2015-09-23 09:35:00,20.92,20.98,20.84,20.87,23104.0,17.375,17.4248,17.3085,17.3334,23104.0
2015-09-23 09:40:00,20.86,20.91,20.86,20.91,3900.0,17.3251,17.3666,17.3251,17.3666,3900.0
2015-09-23 09:45:00,20.93,20.93,20.88,20.9,7838.0,17.3833,17.3833,17.3417,17.3583,7838.0
2015-09-23 09:50:00,20.9,20.91,20.86,20.86,67496.0,17.3583,17.3666,17.3251,17.3251,67496.0
2015-09-23 09:55:00,20.86,20.92,20.85,20.89,53516.0,17.3251,17.375,17.3168,17.35,53516.0
2015-09-23 10:00:00,20.89,20.92,20.87,20.9,13698.0,17.35,17.375,17.3334,17.3583,13698.0
2015-09-23 10:05:00,20.89,20.95,20.87,20.87,26100.0,17.35,17.3999,17.3334,17.3334,26100.0
2015-09-23 10:10:00,20.86,20.92,20.86,20.89,19000.0,17.3251,17.375,17.3251,17.35,19000.0
2015-09-23 10:15:00,20.9,20.9,20.86,20.89,15706.0,17.3583,17.3583,17.3251,17.35,15706.0
2015-09-23 10:20:00,20.87,20.88,20.85,20.87,17352.0,17.3334,17.3417,17.3168,17.3334,17352.0
2015-09-23 10:25:00,20.86,20.9,20.86,20.89,13984.0,17.3251,17.3583,17.3251,17.35,13984.0
2015-09-23 10:30:00,20.9,20.91,20.88,20.89,5542.0,17.3583,17.3666,17.3417,17.35,5542.0
2015-09-23 10:35:00,20.9,20.93,20.9,20.9,16324.0,17.3583,17.3833,17.3583,17.3583,16324.0
2015-09-23 10:40:00,20.89,20.9,20.88,20.89,9644.0,17.35,17.3583,17.3417,17.35,9644.0
2015-09-23 10:45:00,20.89,20.91,20.88,20.91,11700.0,17.35,17.3666,17.3417,17.3666,11700.0
2015-09-23 10:50:00,20.91,20.96,20.91,20.95,13622.0,17.3666,17.4082,17.3666,17.3999,13622.0
2015-09-23 10:55:00,20.95,20.95,20.9,20.92,13322.0,17.3999,17.3999,17.3583,17.375,13322.0
2015-09-23 11:00:00,20.92,20.93,20.91,20.93,10800.0,17.375,17.3833,17.3666,17.3833,10800.0
2015-09-23 11:05:00,20.92,20.92,20.89,20.92,73004.0,17.375,17.375,17.35,17.375,73004.0
2015-09-23 11:10:00,20.92,20.92,20.86,20.88,33778.0,17.375,17.375,17.3251,17.3417,33778.0
2015-09-23 11:15:00,20.89,20.89,20.85,20.86,8908.0,17.35,17.35,17.3168,17.3251,8908.0
2015-09-23 11:20:00,20.86,20.86,20.82,20.83,16552.0,17.3251,17.3251,17.2919,17.3002,16552.0
2015-09-23 11:25:00,20.84,20.84,20.82,20.82,6460.0,17.3085,17.3085,17.2919,17.2919,6460.0
2015-09-23 11:30:00,20.83,20.83,20.81,20.81,17448.0,17.3002,17.3002,17.2836,17.2836,17448.0
2015-09-23 11:35:00,20.81,20.81,20.79,20.81,10314.0,17.2836,17.2836,17.267,17.2836,10314.0
2015-09-23 11:40:00,20.81,20.81,20.75,20.76,17420.0,17.2836,17.2836,17.2338,17.2421,17420.0
2015-09-23 11:45:00,20.75,20.75,20.74,20.75,8800.0,17.2338,17.2338,17.2255,17.2338,8800.0
2015-09-23 11:50:00,20.74,20.74,20.67,20.68,66800.0,17.2255,17.2255,17.1673,17.1756,66800.0
2015-09-23 11:55:00,20.68,20.7,20.67,20.68,45510.0,17.1756,17.1922,17.1673,17.1756,45510.0
2015-09-23 12:00:00,20.69,20.69,20.66,20.67,31454.0,17.1839,17.1839,17.159,17.1673,31454.0
2015-09-23 12:05:00,20.66,20.68,20.66,20.67,15600.0,17.159,17.1756,17.159,17.1673,15600.0
2015-09-23 12:10:00,20.66,20.68,20.66,20.68,15708.0,17.159,17.1756,17.159,17.1756,15708.0
2015-09-23 12:15:00,20.67,20.68,20.66,20.68,14566.0,17.1673,17.1756,17.159,17.1756,14566.0
2015-09-23 12:20:00,20.68,20.68,20.66,20.67,15230.0,17.1756,17.1756,17.159,17.1673,15230.0
2015-09-23 12:25:00,20.67,20.69,20.67,20.68,17192.0,17.1673,17.1839,17.1673,17.1756,17192.0
2015-09-23 12:30:00,20.68,20.72,20.68,20.72,19814.0,17.1756,17.2088,17.1756,17.2088,19814.0
2015-09-23 12:35:00,20.72,20.72,20.69,20.7,13268.0,17.2088,17.2088,17.1839,17.1922,13268.0
2015-09-23 12:40:00,20.7,20.71,20.69,20.71,11406.0,17.1922,17.2005,17.1839,17.2005,11406.0
2015-09-23 12:45:00,20.71,20.71,20.7,20.7,23000.0,17.2005,17.2005,17.1922,17.1922,23000.0
2015-09-23 12:50:00,20.7,20.73,20.69,20.71,136998.0,17.1922,17.2171,17.1839,17.2005,136998.0
2015-09-23 12:55:00,20.71,20.71,20.68,20.68,57330.0,17.2005,17.2005,17.1756,17.1756,57330.0
2015-09-23 13:00:00,20.68,20.7,20.68,20.69,24092.0,17.1756,17.1922,17.1756,17.1839,24092.0
2015-09-23 13:05:00,20.69,20.74,20.68,20.74,25798.0,17.1839,17.2255,17.1756,17.2255,25798.0
2015-09-23 13:10:00,20.73,20.73,20.72,20.72,4448.0,17.2171,17.2171,17.2088,17.2088,4448.0
2015-09-23 13:15:00,20.72,20.73,20.72,20.72,13622.0,17.2088,17.2171,17.2088,17.2088,13622.0
2015-09-23 13:20:00,20.72,20.72,20.68,20.68,20450.0,17.2088,17.2088,17.1756,17.1756,20450.0
2015-09-23 13:25:00,20.68,20.68,20.66,20.68,44852.0,17.1756,17.1756,17.159,17.1756,44852.0
2015-09-23 13:30:00,20.68,20.69,20.67,20.69,193662.0,17.1756,17.1839,17.1673,17.1839,193662.0
2015-09-23 13:35:00,20.69,20.69,20.67,20.68,24026.0,17.1839,17.1839,17.1673,17.1756,24026.0
2015-09-23 13:40:00,20.68,20.74,20.67,20.74,39246.0,17.1756,17.2255,17.1673,17.2255,39246.0
2015-09-23 13:45:00,20.74,20.77,20.74,20.75,20200.0,17.2255,17.2504,17.2255,17.2338,20200.0
2015-09-23 13:50:00,20.75,20.76,20.74,20.75,27780.0,17.2338,17.2421,17.2255,17.2338,27780.0
2015-09-23 13:55:00,20.74,20.75,20.72,20.73,16276.0,17.2255,17.2338,17.2088,17.2171,16276.0
2015-09-23 14:00:00,20.73,20.76,20.73,20.74,39292.0,17.2171,17.2421,17.2171,17.2255,39292.0
2015-09-23 14:05:00,20.74,20.78,20.74,20.77,18432.0,17.2255,17.2587,17.2255,17.2504,18432.0
2015-09-23 14:10:00,20.77,20.77,20.74,20.74,48134.0,17.2504,17.2504,17.2255,17.2255,48134.0
2015-09-23 14:15:00,20.74,20.74,20.73,20.73,16320.0,17.2255,17.2255,17.2171,17.2171,16320.0
2015-09-23 14:20:00,20.74,20.74,20.71,20.72,27102.0,17.2255,17.2255,17.2005,17.2088,27102.0
2015-09-23 14:25:00,20.72,20.73,20.7,20.71,28542.0,17.2088,17.2171,17.1922,17.2005,28542.0
2015-09-23 14:30:00,20.71,20.72,20.69,20.71,85376.0,17.2005,17.2088,17.1839,17.2005,85376.0
2015-09-23 14:35:00,20.7,20.7,20.65,20.66,42104.0,17.1922,17.1922,17.1507,17.159,42104.0
2015-09-23 14:40:00,20.66,20.67,20.65,20.67,36514.0,17.159,17.1673,17.1507,17.1673,36514.0
2015-09-23 14:45:00,20.67,20.67,20.65,20.66,28226.0,17.1673,17.1673,17.1507,17.159,28226.0
2015-09-23 14:50:00,20.66,20.66,20.63,20.64,60996.0,17.159,17.159,17.1341,17.1424,60996.0
2015-09-23 14:55:00,20.64,20.66,20.64,20.65,26008.0,17.1424,17.159,17.1424,17.1507,26008.0
2015-09-23 15:00:00,20.65,20.68,20.64,20.68,127320.0,17.1507,17.1756,17.1424,17.1756,127320.0
2015-09-23 15:05:00,20.68,20.7,20.67,20.68,50970.0,17.1756,17.1922,17.1673,17.1756,50970.0
2015-09-23 15:10:00,20.68,20.68,20.65,20.65,32836.0,17.1756,17.1756,17.1507,17.1507,32836.0
2015-09-23 15:15:00,20.65,20.68,20.64,20.66,169540.0,17.1507,17.1756,17.1424,17.159,169540.0
2015-09-23 15:20:00,20.67,20.68,20.65,20.65,42092.0,17.1673,17.1756,17.1507,17.1507,42092.0
2015-09-23 15:25:00,20.66,20.68,20.65,20.68,32386.0,17.159,17.1756,17.1507,17.1756,32386.0
2015-09-23 15:30:00,20.68,20.68,20.64,20.67,61502.0,17.1756,17.1756,17.1424,17.1673,61502.0
2015-09-23 15:35:00,20.67,20.67,20.65,20.67,46378.0,17.1673,17.1673,17.1507,17.1673,46378.0
2015-09-23 15:40:00,20.67,20.68,20.66,20.68,46038.0,17.1673,17.1756,17.159,17.1756,46038.0
2015-09-23 15:45:00,20.68,20.68,20.67,20.68,106990.0,17.1756,17.1756,17.1673,17.1756,106990.0
2015-09-23 15:50:00,20.68,20.68,20.66,20.68,126512.0,17.1756,17.1756,17.159,17.1756,126512.0
2015-09-23 15:55:00,20.68,20.71,20.67,20.67,186936.0,17.1756,17.2005,17.1673,17.1673,186936.0
2015-09-24 09:30:00,20.49,20.58,20.4,20.41,67032.0,17.0178,17.0926,16.9431,16.9514,67032.0
2015-09-24 09:35:00,20.43,20.43,20.27,20.28,73198.0,16.968,16.968,16.8351,16.8434,73198.0
2015-09-24 09:40:00,20.27,20.3,20.19,20.3,52544.0,16.8351,16.86,16.7687,16.86,52544.0
2015-09-24 09:45:00,20.29,20.29,20.13,20.15,130030.0,16.8517,16.8517,16.7188,16.7354,130030.0
2015-09-24 09:50:00,20.15,20.18,20.05,20.14,129954.0,16.7354,16.7604,16.6524,16.7271,129954.0
2015-09-24 09:55:00,20.16,20.21,20.14,20.21,93706.0,16.7437,16.7853,16.7271,16.7853,93706.0
2015-09-24 10:00:00,20.21,20.27,20.2,20.25,62602.0,16.7853,16.8351,16.777,16.8185,62602.0
2015-09-24 10:05:00,20.25,20.3,20.23,20.29,30288.0,16.8185,16.86,16.8019,16.8517,30288.0
2015-09-24 10:10:00,20.3,20.32,20.25,20.26,18940.0,16.86,16.8766,16.8185,16.8268,18940.0
2015-09-24 10:15:00,20.27,20.3,20.27,20.3,19974.0,16.8351,16.86,16.8351,16.86,19974.0
2015-09-24 10:20:00,20.3,20.3,20.2,20.22,26010.0,16.86,16.86,16.777,16.7936,26010.0
2015-09-24 10:25:00,20.21,20.23,20.18,20.18,56396.0,16.7853,16.8019,16.7604,16.7604,56396.0
2015-09-24 10:30:00,20.18,20.21,20.15,20.21,45912.0,16.7604,16.7853,16.7354,16.7853,45912.0
2015-09-24 10:35:00,20.2,20.2,20.15,20.18,17350.0,16.777,16.777,16.7354,16.7604,17350.0
2015-09-24 10:40:00,20.17,20.17,20.15,20.15,15332.0,16.752,16.752,16.7354,16.7354,15332.0
2015-09-24 10:45:00,20.15,20.18,20.14,20.17,17062.0,16.7354,16.7604,16.7271,16.752,17062.0
2015-09-24 10:50:00,20.18,20.2,20.16,20.17,15610.0,16.7604,16.777,16.7437,16.752,15610.0
2015-09-24 10:55:00,20.17,20.18,20.14,20.17,14000.0,16.752,16.7604,16.7271,16.752,14000.0
2015-09-24 11:00:00,20.16,20.18,20.14,20.15,17996.0,16.7437,16.7604,16.7271,16.7354,17996.0
2015-09-24 11:05:00,20.15,20.21,20.14,20.18,26434.0,16.7354,16.7853,16.7271,16.7604,26434.0
2015-09-24 11:10:00,20.18,20.19,20.16,20.18,21298.0,16.7604,16.7687,16.7437,16.7604,21298.0
2015-09-24 11:15:00,20.18,20.22,20.15,20.22,69092.0,16.7604,16.7936,16.7354,16.7936,69092.0
2015-09-24 11:20:00,20.22,20.27,20.22,20.25,18870.0,16.7936,16.8351,16.7936,16.8185,18870.0
2015-09-24 11:25:00,20.25,20.25,20.23,20.23,13874.0,16.8185,16.8185,16.8019,16.8019,13874.0
2015-09-24 11:30:00,20.23,20.3,20.23,20.28,40288.0,16.8019,16.86,16.8019,16.8434,40288.0
2015-09-24 11:35:00,20.28,20.33,20.27,20.33,18236.0,16.8434,16.8849,16.8351,16.8849,18236.0
2015-09-24 11:40:00,20.33,20.35,20.31,20.34,14600.0,16.8849,16.9015,16.8683,16.8932,14600.0
2015-09-24 11:45:00,20.35,20.35,20.28,20.28,43582.0,16.9015,16.9015,16.8434,16.8434,43582.0
2015-09-24 11:50:00,20.28,20.3,20.28,20.3,32160.0,16.8434,16.86,16.8434,16.86,32160.0
2015-09-24 11:55:00,20.3,20.38,20.3,20.37,20318.0,16.86,16.9265,16.86,16.9182,20318.0
2015-09-24 12:00:00,20.37,20.39,20.35,20.39,17654.0,16.9182,16.9348,16.9015,16.9348,17654.0
2015-09-24 12:05:00,20.39,20.4,20.35,20.36,15846.0,16.9348,16.9431,16.9015,16.9098,15846.0
2015-09-24 12:10:00,20.36,20.38,20.36,20.36,14208.0,16.9098,16.9265,16.9098,16.9098,14208.0
2015-09-24 12:15:00,20.36,20.39,20.36,20.38,17650.0,16.9098,16.9348,16.9098,16.9265,17650.0
2015-09-24 12:20:00,20.4,20.43,20.4,20.41,22002.0,16.9431,16.968,16.9431,16.9514,22002.0
2015-09-24 12:25:00,20.41,20.43,20.39,20.43,15402.0,16.9514,16.968,16.9348,16.968,15402.0
2015-09-24 12:30:00,20.43,20.49,20.43,20.49,22868.0,16.968,17.0178,16.968,17.0178,22868.0
2015-09-24 12:35:00,20.48,20.48,20.43,20.43,23916.0,17.0095,17.0095,16.968,16.968,23916.0
2015-09-24 12:40:00,20.43,20.43,20.41,20.41,47996.0,16.968,16.968,16.9514,16.9514,47996.0
2015-09-24 12:45:00,20.41,20.41,20.39,20.4,13224.0,16.9514,16.9514,16.9348,16.9431,13224.0
2015-09-24 12:50:00,20.4,20.4,20.36,20.36,23650.0,16.9431,16.9431,16.9098,16.9098,23650.0
2015-09-24 12:55:00,20.36,20.36,20.34,20.34,9626.0,16.9098,16.9098,16.8932,16.8932,9626.0
2015-09-24 13:00:00,20.34,20.36,20.32,20.33,15470.0,16.8932,16.9098,16.8766,16.8849,15470.0
2015-09-24 13:05:00,20.33,20.39,20.33,20.38,18324.0,16.8849,16.9348,16.8849,16.9265,18324.0
2015-09-24 13:10:00,20.37,20.4,20.36,20.4,10942.0,16.9182,16.9431,16.9098,16.9431,10942.0
2015-09-24 13:15:00,20.41,20.41,20.36,20.36,11038.0,16.9514,16.9514,16.9098,16.9098,11038.0
2015-09-24 13:20:00,20.36,20.37,20.31,20.33,23114.0,16.9098,16.9182,16.8683,16.8849,23114.0
2015-09-24 13:25:00,20.34,20.34,20.28,20.33,23526.0,16.8932,16.8932,16.8434,16.8849,23526.0
2015-09-24 13:30:00,20.33,20.35,20.33,20.35,13204.0,16.8849,16.9015,16.8849,16.9015,13204.0
2015-09-24 13:35:00,20.34,20.35,20.33,20.33,17800.0,16.8932,16.9015,16.8849,16.8849,17800.0
2015-09-24 13:40:00,20.34,20.39,20.33,20.38,17570.0,16.8932,16.9348,16.8849,16.9265,17570.0
2015-09-24 13:45:00,20.38,20.41,20.38,20.41,33638.0,16.9265,16.9514,16.9265,16.9514,33638.0
2015-09-24 13:50:00,20.41,20.45,20.41,20.43,23638.0,16.9514,16.9846,16.9514,16.968,23638.0
2015-09-24 13:55:00,20.43,20.45,20.43,20.45,19176.0,16.968,16.9846,16.968,16.9846,19176.0
2015-09-24 14:00:00,20.44,20.44,20.43,20.43,7100.0,16.9763,16.9763,16.968,16.968,7100.0
2015-09-24 14:05:00,20.43,20.48,20.43,20.46,20286.0,16.968,17.0095,16.968,16.9929,20286.0
2015-09-24 14:10:00,20.46,20.5,20.46,20.48,11290.0,16.9929,17.0261,16.9929,17.0095,11290.0
2015-09-24 14:15:00,20.49,20.55,20.49,20.54,14874.0,17.0178,17.0677,17.0178,17.0593,14874.0
2015-09-24 14:20:00,20.54,20.59,20.54,20.57,25754.0,17.0593,17.1009,17.0593,17.0843,25754.0
2015-09-24 14:25:00,20.56,20.59,20.55,20.57,24628.0,17.076,17.1009,17.0677,17.0843,24628.0
2015-09-24 14:30:00,20.56,20.57,20.54,20.54,21824.0,17.076,17.0843,17.0593,17.0593,21824.0
2015-09-24 14:35:00,20.55,20.57,20.54,20.57,26976.0,17.0677,17.0843,17.0593,17.0843,26976.0
2015-09-24 14:40:00,20.57,20.6,20.54,20.58,54022.0,17.0843,17.1092,17.0593,17.0926,54022.0
2015-09-24 14:45:00,20.59,20.67,20.59,20.67,29482.0,17.1009,17.1673,17.1009,17.1673,29482.0
2015-09-24 14:50:00,20.68,20.7,20.65,20.68,25814.0,17.1756,17.1922,17.1507,17.1756,25814.0
2015-09-24 14:55:00,20.68,20.75,20.68,20.7,34158.0,17.1756,17.2338,17.1756,17.1922,34158.0
2015-09-24 15:00:00,20.7,20.72,20.65,20.66,33160.0,17.1922,17.2088,17.1507,17.159,33160.0
2015-09-24 15:05:00,20.66,20.68,20.58,20.59,46214.0,17.159,17.1756,17.0926,17.1009,46214.0
2015-09-24 15:10:00,20.59,20.61,20.56,20.61,26086.0,17.1009,17.1175,17.076,17.1175,26086.0
2015-09-24 15:15:00,20.61,20.66,20.6,20.66,32404.0,17.1175,17.159,17.1092,17.159,32404.0
2015-09-24 15:20:00,20.66,20.69,20.65,20.65,30994.0,17.159,17.1839,17.1507,17.1507,30994.0
2015-09-24 15:25:00,20.64,20.7,20.63,20.68,26926.0,17.1424,17.1922,17.1341,17.1756,26926.0
2015-09-24 15:30:00,20.68,20.69,20.64,20.65,39122.0,17.1756,17.1839,17.1424,17.1507,39122.0
2015-09-24 15:35:00,20.64,20.64,20.61,20.63,33126.0,17.1424,17.1424,17.1175,17.1341,33126.0
2015-09-24 15:40:00,20.63,20.68,20.63,20.66,51076.0,17.1341,17.1756,17.1341,17.159,51076.0
2015-09-24 15:45:00,20.67,20.67,20.64,20.64,45744.0,17.1673,17.1673,17.1424,17.1424,45744.0
2015-09-24 15:50:00,20.65,20.65,20.6,20.61,82818.0,17.1507,17.1507,17.1092,17.1175,82818.0
2015-09-24 15:55:00,20.61,20.68,20.61,20.64,131650.0,17.1175,17.1756,17.1175,17.1424,131650.0
2015-09-25 09:30:00,20.8,20.98,20.8,20.8,62248.0,17.2753,17.4248,17.2753,17.2753,62248.0
2015-09-25 09:35:00,20.79,20.83,20.76,20.79,8840.0,17.267,17.3002,17.2421,17.267,8840.0
2015-09-25 09:40:00,20.77,20.82,20.74,20.77,25260.0,17.2504,17.2919,17.2255,17.2504,25260.0
2015-09-25 09:45:00,20.77,20.84,20.76,20.84,22264.0,17.2504,17.3085,17.2421,17.3085,22264.0
2015-09-25 09:50:00,20.86,20.92,20.85,20.92,19000.0,17.3251,17.375,17.3168,17.375,19000.0
2015-09-25 09:55:00,20.91,20.98,20.88,20.88,15860.0,17.3666,17.4248,17.3417,17.3417,15860.0
2015-09-25 10:00:00,20.87,20.9,20.86,20.9,7886.0,17.3334,17.3583,17.3251,17.3583,7886.0
2015-09-25 10:05:00,20.88,20.89,20.83,20.86,11280.0,17.3417,17.35,17.3002,17.3251,11280.0
2015-09-25 10:10:00,20.88,20.88,20.85,20.87,2918.0,17.3417,17.3417,17.3168,17.3334,2918.0
2015-09-25 10:15:00,20.86,20.86,20.78,20.78,12552.0,17.3251,17.3251,17.2587,17.2587,12552.0
2015-09-25 10:20:00,20.78,20.81,20.73,20.74,9592.0,17.2587,17.2836,17.2171,17.2255,9592.0
2015-09-25 10:25:00,20.73,20.78,20.73,20.74,6800.0,17.2171,17.2587,17.2171,17.2255,6800.0
2015-09-25 10:30:00,20.74,20.76,20.71,20.74,18000.0,17.2255,17.2421,17.2005,17.2255,18000.0
2015-09-25 10:35:00,20.73,20.75,20.72,20.75,13840.0,17.2171,17.2338,17.2088,17.2338,13840.0
2015-09-25 10:40:00,20.74,20.75,20.72,20.74,11600.0,17.2255,17.2338,17.2088,17.2255,11600.0
2015-09-25 10:45:00,20.75,20.77,20.73,20.75,21800.0,17.2338,17.2504,17.2171,17.2338,21800.0
2015-09-25 10:50:00,20.77,20.79,20.77,20.78,4800.0,17.2504,17.267,17.2504,17.2587,4800.0
2015-09-25 10:55:00,20.79,20.81,20.79,20.8,6270.0,17.267,17.2836,17.267,17.2753,6270.0
2015-09-25 11:00:00,20.79,20.8,20.77,20.77,13274.0,17.267,17.2753,17.2504,17.2504,13274.0
2015-09-25 11:05:00,20.78,20.8,20.78,20.78,22382.0,17.2587,17.2753,17.2587,17.2587,22382.0
2015-09-25 11:10:00,20.78,20.8,20.78,20.79,6752.0,17.2587,17.2753,17.2587,17.267,6752.0
2015-09-25 11:15:00,20.79,20.79,20.75,20.75,17254.0,17.267,17.267,17.2338,17.2338,17254.0
2015-09-25 11:20:00,20.75,20.78,20.75,20.78,15838.0,17.2338,17.2587,17.2338,17.2587,15838.0
2015-09-25 11:25:00,20.77,20.79,20.77,20.77,13542.0,17.2504,17.267,17.2504,17.2504,13542.0
2015-09-25 11:30:00,20.77,20.78,20.75,20.75,18018.0,17.2504,17.2587,17.2338,17.2338,18018.0
2015-09-25 11:35:00,20.75,20.75,20.72,20.73,11508.0,17.2338,17.2338,17.2088,17.2171,11508.0
2015-09-25 11:40:00,20.73,20.75,20.72,20.74,7330.0,17.2171,17.2338,17.2088,17.2255,7330.0
2015-09-25 11:45:00,20.75,20.79,20.74,20.78,11024.0,17.2338,17.267,17.2255,17.2587,11024.0
2015-09-25 11:50:00,20.78,20.8,20.78,20.79,13506.0,17.2587,17.2753,17.2587,17.267,13506.0
2015-09-25 11:55:00,20.79,20.81,20.78,20.81,15000.0,17.267,17.2836,17.2587,17.2836,15000.0
2015-09-25 12:00:00,20.8,20.8,20.75,20.75,10640.0,17.2753,17.2753,17.2338,17.2338,10640.0
2015-09-25 12:05:00,20.76,20.77,20.75,20.76,7212.0,17.2421,17.2504,17.2338,17.2421,7212.0
2015-09-25 12:10:00,20.76,20.79,20.75,20.78,11600.0,17.2421,17.267,17.2338,17.2587,11600.0
2015-09-25 12:15:00,20.77,20.78,20.74,20.74,10938.0,17.2504,17.2587,17.2255,17.2255,10938.0
2015-09-25 12:20:00,20.74,20.75,20.73,20.75,6828.0,17.2255,17.2338,17.2171,17.2338,6828.0
2015-09-25 12:25:00,20.74,20.75,20.74,20.75,4600.0,17.2255,17.2338,17.2255,17.2338,4600.0
2015-09-25 12:30:00,20.75,20.78,20.75,20.78,15996.0,17.2338,17.2587,17.2338,17.2587,15996.0
2015-09-25 12:35:00,20.77,20.78,20.77,20.77,11498.0,17.2504,17.2587,17.2504,17.2504,11498.0
2015-09-25 12:40:00,20.77,20.82,20.77,20.82,8822.0,17.2504,17.2919,17.2504,17.2919,8822.0
2015-09-25 12:45:00,20.82,20.83,20.81,20.81,6000.0,17.2919,17.3002,17.2836,17.2836,6000.0
2015-09-25 12:50:00,20.81,20.83,20.81,20.83,5958.0,17.2836,17.3002,17.2836,17.3002,5958.0
2015-09-25 12:55:00,20.83,20.83,20.82,20.83,7000.0,17.3002,17.3002,17.2919,17.3002,7000.0
2015-09-25 13:00:00,20.83,20.86,20.83,20.84,14034.0,17.3002,17.3251,17.3002,17.3085,14034.0
2015-09-25 13:05:00,20.84,20.87,20.83,20.87,21972.0,17.3085,17.3334,17.3002,17.3334,21972.0
2015-09-25 13:10:00,20.86,20.89,20.86,20.89,9016.0,17.3251,17.35,17.3251,17.35,9016.0
2015-09-25 13:15:00,20.89,20.9,20.89,20.89,14000.0,17.35,17.3583,17.35,17.35,14000.0
2015-09-25 13:20:00,20.89,20.9,20.84,20.85,14248.0,17.35,17.3583,17.3085,17.3168,14248.0
2015-09-25 13:25:00,20.85,20.85,20.84,20.85,11566.0,17.3168,17.3168,17.3085,17.3168,11566.0
2015-09-25 13:30:00,20.85,20.86,20.84,20.84,11654.0,17.3168,17.3251,17.3085,17.3085,11654.0
2015-09-25 13:35:00,20.84,20.84,20.8,20.8,13858.0,17.3085,17.3085,17.2753,17.2753,13858.0
2015-09-25 13:40:00,20.81,20.81,20.8,20.81,7842.0,17.2836,17.2836,17.2753,17.2836,7842.0
2015-09-25 13:45:00,20.81,20.83,20.8,20.83,13234.0,17.2836,17.3002,17.2753,17.3002,13234.0
2015-09-25 13:50:00,20.83,20.84,20.83,20.83,12534.0,17.3002,17.3085,17.3002,17.3002,12534.0
2015-09-25 13:55:00,20.84,20.85,20.83,20.83,7028.0,17.3085,17.3168,17.3002,17.3002,7028.0
2015-09-25 14:00:00,20.83,20.86,20.83,20.85,9188.0,17.3002,17.3251,17.3002,17.3168,9188.0
2015-09-25 14:05:00,20.84,20.86,20.84,20.84,10324.0,17.3085,17.3251,17.3085,17.3085,10324.0
2015-09-25 14:10:00,20.84,20.84,20.81,20.81,8200.0,17.3085,17.3085,17.2836,17.2836,8200.0
2015-09-25 14:15:00,20.8,20.81,20.74,20.74,15196.0,17.2753,17.2836,17.2255,17.2255,15196.0
2015-09-25 14:20:00,20.74,20.75,20.71,20.73,18956.0,17.2255,17.2338,17.2005,17.2171,18956.0
2015-09-25 14:25:00,20.73,20.74,20.7,20.7,14502.0,17.2171,17.2255,17.1922,17.1922,14502.0
2015-09-25 14:30:00,20.7,20.7,20.65,20.68,19714.0,17.1922,17.1922,17.1507,17.1756,19714.0
2015-09-25 14:35:00,20.68,20.7,20.66,20.66,17586.0,17.1756,17.1922,17.159,17.159,17586.0
2015-09-25 14:40:00,20.66,20.67,20.6,20.6,33176.0,17.159,17.1673,17.1092,17.1092,33176.0
2015-09-25 14:45:00,20.59,20.62,20.58,20.58,18336.0,17.1009,17.1258,17.0926,17.0926,18336.0
2015-09-25 14:50:00,20.58,20.63,20.58,20.63,31736.0,17.0926,17.1341,17.0926,17.1341,31736.0
2015-09-25 14:55:00,20.64,20.68,20.62,20.67,38646.0,17.1424,17.1756,17.1258,17.1673,38646.0
2015-09-25 15:00:00,20.67,20.68,20.6,20.6,13382.0,17.1673,17.1756,17.1092,17.1092,13382.0
2015-09-25 15:05:00,20.6,20.61,20.56,20.56,33894.0,17.1092,17.1175,17.076,17.076,33894.0
2015-09-25 15:10:00,20.56,20.57,20.51,20.51,14738.0,17.076,17.0843,17.0344,17.0344,14738.0
2015-09-25 15:15:00,20.52,20.59,20.52,20.57,12700.0,17.0427,17.1009,17.0427,17.0843,12700.0
2015-09-25 15:20:00,20.58,20.63,20.57,20.62,29194.0,17.0926,17.1341,17.0843,17.1258,29194.0
2015-09-25 15:25:00,20.63,20.67,20.61,20.65,57138.0,17.1341,17.1673,17.1175,17.1507,57138.0
2015-09-25 15:30:00,20.64,20.7,20.63,20.68,24656.0,17.1424,17.1922,17.1341,17.1756,24656.0
2015-09-25 15:35:00,20.68,20.7,20.64,20.66,29370.0,17.1756,17.1922,17.1424,17.159,29370.0
2015-09-25 15:40:00,20.66,20.72,20.65,20.71,27700.0,17.159,17.2088,17.1507,17.2005,27700.0
2015-09-25 15:45:00,20.7,20.73,20.68,20.71,50994.0,17.1922,17.2171,17.1756,17.2005,50994.0
2015-09-25 15:50:00,20.71,20.71,20.66,20.68,53654.0,17.2005,17.2005,17.159,17.1756,53654.0
2015-09-25 15:55:00,20.68,20.73,20.67,20.68,115854.0,17.1756,17.2171,17.1673,17.1756,115854.0
2015-09-28 09:30:00,20.74,20.8,20.67,20.73,110416.0,17.2255,17.2753,17.1673,17.2171,110416.0
2015-09-28 09:35:00,20.72,20.83,20.71,20.81,46996.0,17.2088,17.3002,17.2005,17.2836,46996.0
2015-09-28 09:40:00,20.81,20.87,20.8,20.84,45932.0,17.2836,17.3334,17.2753,17.3085,45932.0
2015-09-28 09:45:00,20.84,20.84,20.75,20.78,60042.0,17.3085,17.3085,17.2338,17.2587,60042.0
2015-09-28 09:50:00,20.78,20.78,20.74,20.76,62154.0,17.2587,17.2587,17.2255,17.2421,62154.0
2015-09-28 09:55:00,20.75,20.78,20.75,20.75,49300.0,17.2338,17.2587,17.2338,17.2338,49300.0
2015-09-28 10:00:00,20.75,20.75,20.7,20.7,92910.0,17.2338,17.2338,17.1922,17.1922,92910.0
2015-09-28 10:05:00,20.7,20.74,20.68,20.7,88786.0,17.1922,17.2255,17.1756,17.1922,88786.0
2015-09-28 10:10:00,20.7,20.7,20.65,20.69,52802.0,17.1922,17.1922,17.1507,17.1839,52802.0
2015-09-28 10:15:00,20.69,20.72,20.67,20.67,59628.0,17.1839,17.2088,17.1673,17.1673,59628.0
2015-09-28 10:20:00,20.67,20.72,20.65,20.72,33974.0,17.1673,17.2088,17.1507,17.2088,33974.0
2015-09-28 10:25:00,20.72,20.73,20.7,20.73,25282.0,17.2088,17.2171,17.1922,17.2171,25282.0
2015-09-28 10:30:00,20.73,20.73,20.68,20.68,17144.0,17.2171,17.2171,17.1756,17.1756,17144.0
2015-09-28 10:35:00,20.68,20.71,20.67,20.67,32176.0,17.1756,17.2005,17.1673,17.1673,32176.0
2015-09-28 10:40:00,20.65,20.68,20.65,20.68,15824.0,17.1507,17.1756,17.1507,17.1756,15824.0
2015-09-28 10:45:00,20.68,20.7,20.67,20.67,14010.0,17.1756,17.1922,17.1673,17.1673,14010.0
2015-09-28 10:50:00,20.67,20.7,20.65,20.69,21230.0,17.1673,17.1922,17.1507,17.1839,21230.0
2015-09-28 10:55:00,20.69,20.72,20.68,20.7,22528.0,17.1839,17.2088,17.1756,17.1922,22528.0
2015-09-28 11:00:00,20.7,20.71,20.68,20.69,16952.0,17.1922,17.2005,17.1756,17.1839,16952.0
2015-09-28 11:05:00,20.7,20.72,20.69,20.69,18296.0,17.1922,17.2088,17.1839,17.1839,18296.0
2015-09-28 11:10:00,20.68,20.69,20.67,20.68,27674.0,17.1756,17.1839,17.1673,17.1756,27674.0
2015-09-28 11:15:00,20.68,20.68,20.66,20.67,21490.0,17.1756,17.1756,17.159,17.1673,21490.0
2015-09-28 11:20:00,20.67,20.67,20.62,20.63,49170.0,17.1673,17.1673,17.1258,17.1341,49170.0
2015-09-28 11:25:00,20.61,20.62,20.56,20.57,20586.0,17.1175,17.1258,17.076,17.0843,20586.0
2015-09-28 11:30:00,20.57,20.59,20.55,20.56,14008.0,17.0843,17.1009,17.0677,17.076,14008.0
2015-09-28 11:35:00,20.55,20.61,20.55,20.61,20458.0,17.0677,17.1175,17.0677,17.1175,20458.0
2015-09-28 11:40:00,20.6,20.65,20.59,20.63,24320.0,17.1092,17.1507,17.1009,17.1341,24320.0
2015-09-28 11:45:00,20.63,20.65,20.6,20.6,15730.0,17.1341,17.1507,17.1092,17.1092,15730.0
2015-09-28 11:50:00,20.6,20.6,20.56,20.58,17924.0,17.1092,17.1092,17.076,17.0926,17924.0
2015-09-28 11:55:00,20.58,20.58,20.54,20.54,23582.0,17.0926,17.0926,17.0593,17.0593,23582.0
2015-09-28 12:00:00,20.53,20.55,20.51,20.53,21286.0,17.051,17.0677,17.0344,17.051,21286.0
2015-09-28 12:05:00,20.53,20.53,20.5,20.51,11248.0,17.051,17.051,17.0261,17.0344,11248.0
2015-09-28 12:10:00,20.51,20.51,20.45,20.48,27082.0,17.0344,17.0344,16.9846,17.0095,27082.0
2015-09-28 12:15:00,20.49,20.49,20.47,20.48,9270.0,17.0178,17.0178,17.0012,17.0095,9270.0
2015-09-28 12:20:00,20.48,20.5,20.47,20.5,11662.0,17.0095,17.0261,17.0012,17.0261,11662.0
2015-09-28 12:25:00,20.51,20.54,20.51,20.53,13562.0,17.0344,17.0593,17.0344,17.051,13562.0
2015-09-28 12:30:00,20.53,20.54,20.5,20.5,10258.0,17.051,17.0593,17.0261,17.0261,10258.0
2015-09-28 12:35:00,20.49,20.5,20.47,20.5,8600.0,17.0178,17.0261,17.0012,17.0261,8600.0
2015-09-28 12:40:00,20.5,20.5,20.46,20.46,7800.0,17.0261,17.0261,16.9929,16.9929,7800.0
2015-09-28 12:45:00,20.45,20.47,20.44,20.47,34148.0,16.9846,17.0012,16.9763,17.0012,34148.0
2015-09-28 12:50:00,20.48,20.49,20.46,20.49,16144.0,17.0095,17.0178,16.9929,17.0178,16144.0
2015-09-28 12:55:00,20.49,20.53,20.48,20.51,59406.0,17.0178,17.051,17.0095,17.0344,59406.0
2015-09-28 13:00:00,20.51,20.57,20.51,20.56,43524.0,17.0344,17.0843,17.0344,17.076,43524.0
2015-09-28 13:05:00,20.57,20.61,20.57,20.61,29510.0,17.0843,17.1175,17.0843,17.1175,29510.0
2015-09-28 13:10:00,20.61,20.61,20.57,20.58,15900.0,17.1175,17.1175,17.0843,17.0926,15900.0
2015-09-28 13:15:00,20.58,20.58,20.53,20.55,16686.0,17.0926,17.0926,17.051,17.0677,16686.0
2015-09-28 13:20:00,20.55,20.58,20.55,20.57,13992.0,17.0677,17.0926,17.0677,17.0843,13992.0
2015-09-28 13:25:00,20.56,20.58,20.52,20.55,24376.0,17.076,17.0926,17.0427,17.0677,24376.0
2015-09-28 13:30:00,20.54,20.6,20.54,20.59,60854.0,17.0593,17.1092,17.0593,17.1009,60854.0
2015-09-28 13:35:00,20.6,20.63,20.59,20.61,16250.0,17.1092,17.1341,17.1009,17.1175,16250.0
2015-09-28 13:40:00,20.61,20.61,20.59,20.61,15748.0,17.1175,17.1175,17.1009,17.1175,15748.0
2015-09-28 13:45:00,20.61,20.62,20.6,20.6,15592.0,17.1175,17.1258,17.1092,17.1092,15592.0
2015-09-28 13:50:00,20.6,20.61,20.59,20.6,51112.0,17.1092,17.1175,17.1009,17.1092,51112.0
2015-09-28 13:55:00,20.61,20.64,20.6,20.62,49470.0,17.1175,17.1424,17.1092,17.1258,49470.0
2015-09-28 14:00:00,20.63,20.63,20.6,20.63,46762.0,17.1341,17.1341,17.1092,17.1341,46762.0
2015-09-28 14:05:00,20.62,20.65,20.6,20.65,50454.0,17.1258,17.1507,17.1092,17.1507,50454.0
2015-09-28 14:10:00,20.64,20.65,20.63,20.63,38310.0,17.1424,17.1507,17.1341,17.1341,38310.0
2015-09-28 14:15:00,20.62,20.62,20.59,20.59,57904.0,17.1258,17.1258,17.1009,17.1009,57904.0
2015-09-28 14:20:00,20.59,20.61,20.56,20.61,18994.0,17.1009,17.1175,17.076,17.1175,18994.0
2015-09-28 14:25:00,20.6,20.67,20.59,20.66,123994.0,17.1092,17.1673,17.1009,17.159,123994.0
2015-09-28 14:30:00,20.66,20.66,20.64,20.66,26476.0,17.159,17.159,17.1424,17.159,26476.0
2015-09-28 14:35:00,20.66,20.7,20.66,20.7,20810.0,17.159,17.1922,17.159,17.1922,20810.0
2015-09-28 14:40:00,20.7,20.72,20.66,20.71,26526.0,17.1922,17.2088,17.159,17.2005,26526.0
2015-09-28 14:45:00,20.71,20.71,20.66,20.66,24544.0,17.2005,17.2005,17.159,17.159,24544.0
2015-09-28 14:50:00,20.66,20.67,20.63,20.64,27604.0,17.159,17.1673,17.1341,17.1424,27604.0
2015-09-28 14:55:00,20.65,20.66,20.61,20.63,17720.0,17.1507,17.159,17.1175,17.1341,17720.0
2015-09-28 15:00:00,20.64,20.64,20.6,20.63,24198.0,17.1424,17.1424,17.1092,17.1341,24198.0
2015-09-28 15:05:00,20.63,20.63,20.56,20.57,155756.0,17.1341,17.1341,17.076,17.0843,155756.0
2015-09-28 15:10:00,20.57,20.59,20.55,20.59,34000.0,17.0843,17.1009,17.0677,17.1009,34000.0
2015-09-28 15:15:00,20.58,20.61,20.58,20.61,41780.0,17.0926,17.1175,17.0926,17.1175,41780.0
2015-09-28 15:20:00,20.61,20.62,20.57,20.57,61982.0,17.1175,17.1258,17.0843,17.0843,61982.0
2015-09-28 15:25:00,20.58,20.59,20.55,20.57,48944.0,17.0926,17.1009,17.0677,17.0843,48944.0
2015-09-28 15:30:00,20.56,20.58,20.55,20.56,103998.0,17.076,17.0926,17.0677,17.076,103998.0
2015-09-28 15:35:00,20.56,20.58,20.53,20.54,170008.0,17.076,17.0926,17.051,17.0593,170008.0
2015-09-28 15:40:00,20.54,20.59,20.53,20.54,137924.0,17.0593,17.1009,17.051,17.0593,137924.0
2015-09-28 15:45:00,20.54,20.57,20.53,20.54,125058.0,17.0593,17.0843,17.051,17.0593,125058.0
2015-09-28 15:50:00,20.53,20.54,20.47,20.49,313212.0,17.051,17.0593,17.0012,17.0178,313212.0
2015-09-28 15:55:00,20.49,20.5,20.42,20.43,457936.0,17.0178,17.0261,16.9597,16.968,457936.0
2015-09-29 09:30:00,20.5,20.53,20.37,20.47,49738.0,17.0261,17.051,16.9182,17.0012,49738.0
2015-09-29 09:35:00,20.51,20.59,20.5,20.53,26414.0,17.0344,17.1009,17.0261,17.051,26414.0
2015-09-29 09:40:00,20.51,20.54,20.43,20.48,50088.0,17.0344,17.0593,16.968,17.0095,50088.0
2015-09-29 09:45:00,20.44,20.48,20.42,20.43,43378.0,16.9763,17.0095,16.9597,16.968,43378.0
2015-09-29 09:50:00,20.42,20.49,20.42,20.48,41626.0,16.9597,17.0178,16.9597,17.0095,41626.0
2015-09-29 09:55:00,20.49,20.56,20.49,20.51,29026.0,17.0178,17.076,17.0178,17.0344,29026.0
2015-09-29 10:00:00,20.51,20.59,20.5,20.55,63932.0,17.0344,17.1009,17.0261,17.0677,63932.0
2015-09-29 10:05:00,20.55,20.63,20.55,20.61,60486.0,17.0677,17.1341,17.0677,17.1175,60486.0
2015-09-29 10:10:00,20.6,20.68,20.6,20.67,45802.0,17.1092,17.1756,17.1092,17.1673,45802.0
2015-09-29 10:15:00,20.67,20.7,20.65,20.68,34326.0,17.1673,17.1922,17.1507,17.1756,34326.0
2015-09-29 10:20:00,20.68,20.73,20.68,20.71,25504.0,17.1756,17.2171,17.1756,17.2005,25504.0
2015-09-29 10:25:00,20.71,20.81,20.71,20.8,24920.0,17.2005,17.2836,17.2005,17.2753,24920.0
2015-09-29 10:30:00,20.81,20.83,20.79,20.79,15924.0,17.2836,17.3002,17.267,17.267,15924.0
2015-09-29 10:35:00,20.79,20.79,20.74,20.75,15450.0,17.267,17.267,17.2255,17.2338,15450.0
2015-09-29 10:40:00,20.75,20.75,20.71,20.71,24460.0,17.2338,17.2338,17.2005,17.2005,24460.0
2015-09-29 10:45:00,20.72,20.73,20.63,20.63,20386.0,17.2088,17.2171,17.1341,17.1341,20386.0
2015-09-29 10:50:00,20.63,20.64,20.6,20.64,14038.0,17.1341,17.1424,17.1092,17.1424,14038.0
2015-09-29 10:55:00,20.64,20.68,20.64,20.67,38362.0,17.1424,17.1756,17.1424,17.1673,38362.0
2015-09-29 11:00:00,20.67,20.7,20.66,20.7,18406.0,17.1673,17.1922,17.159,17.1922,18406.0
2015-09-29 11:05:00,20.71,20.71,20.67,20.67,14822.0,17.2005,17.2005,17.1673,17.1673,14822.0
2015-09-29 11:10:00,20.67,20.68,20.64,20.66,15066.0,17.1673,17.1756,17.1424,17.159,15066.0
2015-09-29 11:15:00,20.65,20.65,20.61,20.63,29910.0,17.1507,17.1507,17.1175,17.1341,29910.0
2015-09-29 11:20:00,20.63,20.67,20.62,20.65,31454.0,17.1341,17.1673,17.1258,17.1507,31454.0
2015-09-29 11:25:00,20.65,20.68,20.63,20.68,12538.0,17.1507,17.1756,17.1341,17.1756,12538.0
2015-09-29 11:30:00,20.68,20.68,20.63,20.63,11600.0,17.1756,17.1756,17.1341,17.1341,11600.0
2015-09-29 11:35:00,20.63,20.7,20.62,20.7,35374.0,17.1341,17.1922,17.1258,17.1922,35374.0
2015-09-29 11:40:00,20.7,20.73,20.66,20.66,17834.0,17.1922,17.2171,17.159,17.159,17834.0
2015-09-29 11:45:00,20.66,20.69,20.64,20.68,12600.0,17.159,17.1839,17.1424,17.1756,12600.0
2015-09-29 11:50:00,20.68,20.72,20.68,20.71,9240.0,17.1756,17.2088,17.1756,17.2005,9240.0
2015-09-29 11:55:00,20.71,20.72,20.67,20.67,24718.0,17.2005,17.2088,17.1673,17.1673,24718.0
2015-09-29 12:00:00,20.68,20.69,20.66,20.68,12296.0,17.1756,17.1839,17.159,17.1756,12296.0
2015-09-29 12:05:00,20.68,20.69,20.65,20.66,19678.0,17.1756,17.1839,17.1507,17.159,19678.0
2015-09-29 12:10:00,20.66,20.66,20.61,20.66,32976.0,17.159,17.159,17.1175,17.159,32976.0
2015-09-29 12:15:00,20.67,20.7,20.66,20.68,14916.0,17.1673,17.1922,17.159,17.1756,14916.0
2015-09-29 12:20:00,20.67,20.7,20.67,20.7,12906.0,17.1673,17.1922,17.1673,17.1922,12906.0
2015-09-29 12:25:00,20.71,20.73,20.68,20.7,24718.0,17.2005,17.2171,17.1756,17.1922,24718.0
2015-09-29 12:30:00,20.71,20.71,20.69,20.71,7548.0,17.2005,17.2005,17.1839,17.2005,7548.0
2015-09-29 12:35:00,20.71,20.71,20.68,20.68,6554.0,17.2005,17.2005,17.1756,17.1756,6554.0
2015-09-29 12:40:00,20.69,20.7,20.67,20.69,10700.0,17.1839,17.1922,17.1673,17.1839,10700.0
2015-09-29 12:45:00,20.7,20.71,20.67,20.7,23600.0,17.1922,17.2005,17.1673,17.1922,23600.0
2015-09-29 12:50:00,20.7,20.71,20.68,20.68,21970.0,17.1922,17.2005,17.1756,17.1756,21970.0
2015-09-29 12:55:00,20.68,20.68,20.63,20.64,17612.0,17.1756,17.1756,17.1341,17.1424,17612.0
2015-09-29 13:00:00,20.64,20.68,20.64,20.67,31218.0,17.1424,17.1756,17.1424,17.1673,31218.0
2015-09-29 13:05:00,20.67,20.7,20.66,20.68,20300.0,17.1673,17.1922,17.159,17.1756,20300.0
2015-09-29 13:10:00,20.68,20.69,20.67,20.68,18408.0,17.1756,17.1839,17.1673,17.1756,18408.0
2015-09-29 13:15:00,20.68,20.7,20.65,20.7,16134.0,17.1756,17.1922,17.1507,17.1922,16134.0
2015-09-29 13:20:00,20.7,20.71,20.69,20.7,9440.0,17.1922,17.2005,17.1839,17.1922,9440.0
2015-09-29 13:25:00,20.68,20.71,20.68,20.7,10480.0,17.1756,17.2005,17.1756,17.1922,10480.0
2015-09-29 13:30:00,20.71,20.75,20.71,20.73,22280.0,17.2005,17.2338,17.2005,17.2171,22280.0
2015-09-29 13:35:00,20.74,20.75,20.73,20.74,18300.0,17.2255,17.2338,17.2171,17.2255,18300.0
2015-09-29 13:40:00,20.75,20.77,20.75,20.77,21354.0,17.2338,17.2504,17.2338,17.2504,21354.0
2015-09-29 13:45:00,20.77,20.78,20.74,20.75,18000.0,17.2504,17.2587,17.2255,17.2338,18000.0
2015-09-29 13:50:00,20.75,20.75,20.73,20.73,24324.0,17.2338,17.2338,17.2171,17.2171,24324.0
2015-09-29 13:55:00,20.74,20.77,20.74,20.77,22526.0,17.2255,17.2504,17.2255,17.2504,22526.0
2015-09-29 14:00:00,20.77,20.77,20.72,20.72,19796.0,17.2504,17.2504,17.2088,17.2088,19796.0
2015-09-29 14:05:00,20.72,20.73,20.71,20.71,12350.0,17.2088,17.2171,17.2005,17.2005,12350.0
2015-09-29 14:10:00,20.72,20.73,20.7,20.71,25478.0,17.2088,17.2171,17.1922,17.2005,25478.0
2015-09-29 14:15:00,20.71,20.71,20.68,20.71,25070.0,17.2005,17.2005,17.1756,17.2005,25070.0
2015-09-29 14:20:00,20.72,20.74,20.72,20.73,61344.0,17.2088,17.2255,17.2088,17.2171,61344.0
2015-09-29 14:25:00,20.73,20.8,20.72,20.79,38956.0,17.2171,17.2753,17.2088,17.267,38956.0
2015-09-29 14:30:00,20.79,20.8,20.76,20.77,23256.0,17.267,17.2753,17.2421,17.2504,23256.0
2015-09-29 14:35:00,20.77,20.78,20.75,20.77,33506.0,17.2504,17.2587,17.2338,17.2504,33506.0
2015-09-29 14:40:00,20.77,20.78,20.75,20.76,42140.0,17.2504,17.2587,17.2338,17.2421,42140.0
2015-09-29 14:45:00,20.76,20.76,20.69,20.7,35796.0,17.2421,17.2421,17.1839,17.1922,35796.0
2015-09-29 14:50:00,20.7,20.72,20.68,20.72,22590.0,17.1922,17.2088,17.1756,17.2088,22590.0
2015-09-29 14:55:00,20.72,20.73,20.67,20.67,50412.0,17.2088,17.2171,17.1673,17.1673,50412.0
2015-09-29 15:00:00,20.67,20.69,20.64,20.67,34206.0,17.1673,17.1839,17.1424,17.1673,34206.0
2015-09-29 15:05:00,20.68,20.72,20.67,20.69,31866.0,17.1756,17.2088,17.1673,17.1839,31866.0
2015-09-29 15:10:00,20.68,20.72,20.67,20.71,61366.0,17.1756,17.2088,17.1673,17.2005,61366.0
2015-09-29 15:15:00,20.71,20.73,20.69,20.71,67702.0,17.2005,17.2171,17.1839,17.2005,67702.0
2015-09-29 15:20:00,20.7,20.7,20.65,20.66,62596.0,17.1922,17.1922,17.1507,17.159,62596.0
2015-09-29 15:25:00,20.66,20.68,20.65,20.68,58732.0,17.159,17.1756,17.1507,17.1756,58732.0
2015-09-29 15:30:00,20.68,20.75,20.68,20.73,105368.0,17.1756,17.2338,17.1756,17.2171,105368.0
2015-09-29 15:35:00,20.72,20.78,20.71,20.75,107334.0,17.2088,17.2587,17.2005,17.2338,107334.0
2015-09-29 15:40:00,20.75,20.77,20.72,20.77,75382.0,17.2338,17.2504,17.2088,17.2504,75382.0
2015-09-29 15:45:00,20.76,20.81,20.74,20.81,96250.0,17.2421,17.2836,17.2255,17.2836,96250.0
2015-09-29 15:50:00,20.81,20.86,20.8,20.85,237872.0,17.2836,17.3251,17.2753,17.3168,237872.0
2015-09-29 15:55:00,20.85,20.89,20.83,20.83,250774.0,17.3168,17.35,17.3002,17.3002,250774.0
2015-09-30 09:30:00,21.1,21.24,20.84,21.24,44792.0,17.5244,17.6407,17.3085,17.6407,44792.0
2015-09-30 09:35:00,21.22,21.34,21.21,21.24,31014.0,17.6241,17.7238,17.6158,17.6407,31014.0
2015-09-30 09:40:00,21.25,21.27,21.15,21.15,14296.0,17.649,17.6656,17.566,17.566,14296.0
2015-09-30 09:45:00,21.16,21.27,21.16,21.23,31374.0,17.5743,17.6656,17.5743,17.6324,31374.0
2015-09-30 09:50:00,21.23,21.23,21.18,21.22,15400.0,17.6324,17.6324,17.5909,17.6241,15400.0
2015-09-30 09:55:00,21.23,21.23,21.18,21.2,10300.0,17.6324,17.6324,17.5909,17.6075,10300.0
2015-09-30 10:00:00,21.2,21.31,21.2,21.29,31570.0,17.6075,17.6989,17.6075,17.6823,31570.0
2015-09-30 10:05:00,21.29,21.35,21.29,21.35,11600.0,17.6823,17.7321,17.6823,17.7321,11600.0
2015-09-30 10:10:00,21.35,21.35,21.31,21.33,51790.0,17.7321,17.7321,17.6989,17.7155,51790.0
2015-09-30 10:15:00,21.33,21.36,21.29,21.36,47000.0,17.7155,17.7404,17.6823,17.7404,47000.0
2015-09-30 10:20:00,21.36,21.41,21.36,21.36,23554.0,17.7404,17.7819,17.7404,17.7404,23554.0
2015-09-30 10:25:00,21.36,21.43,21.36,21.4,31430.0,17.7404,17.7985,17.7404,17.7736,31430.0
2015-09-30 10:30:00,21.4,21.4,21.33,21.36,24724.0,17.7736,17.7736,17.7155,17.7404,24724.0
2015-09-30 10:35:00,21.36,21.42,21.36,21.4,27250.0,17.7404,17.7902,17.7404,17.7736,27250.0
2015-09-30 10:40:00,21.4,21.43,21.38,21.39,35058.0,17.7736,17.7985,17.757,17.7653,35058.0
2015-09-30 10:45:00,21.39,21.4,21.35,21.36,15800.0,17.7653,17.7736,17.7321,17.7404,15800.0
2015-09-30 10:50:00,21.36,21.36,21.31,21.32,15250.0,17.7404,17.7404,17.6989,17.7072,15250.0
2015-09-30 10:55:00,21.32,21.32,21.27,21.29,6600.0,17.7072,17.7072,17.6656,17.6823,6600.0
2015-09-30 11:00:00,21.28,21.28,21.26,21.27,12800.0,17.6739,17.6739,17.6573,17.6656,12800.0
2015-09-30 11:05:00,21.28,21.29,21.27,21.27,19182.0,17.6739,17.6823,17.6656,17.6656,19182.0
2015-09-30 11:10:00,21.27,21.35,21.27,21.34,21670.0,17.6656,17.7321,17.6656,17.7238,21670.0
2015-09-30 11:15:00,21.34,21.36,21.33,21.36,19740.0,17.7238,17.7404,17.7155,17.7404,19740.0
2015-09-30 11:20:00,21.37,21.41,21.35,21.36,42260.0,17.7487,17.7819,17.7321,17.7404,42260.0
2015-09-30 11:25:00,21.36,21.39,21.36,21.38,26256.0,17.7404,17.7653,17.7404,17.757,26256.0
2015-09-30 11:30:00,21.36,21.38,21.35,21.36,51116.0,17.7404,17.757,17.7321,17.7404,51116.0
2015-09-30 11:35:00,21.36,21.4,21.36,21.4,49614.0,17.7404,17.7736,17.7404,17.7736,49614.0
2015-09-30 11:40:00,21.4,21.4,21.34,21.35,70290.0,17.7736,17.7736,17.7238,17.7321,70290.0
2015-09-30 11:45:00,21.35,21.38,21.34,21.36,44132.0,17.7321,17.757,17.7238,17.7404,44132.0
2015-09-30 11:50:00,21.36,21.38,21.35,21.38,48378.0,17.7404,17.757,17.7321,17.757,48378.0
2015-09-30 11:55:00,21.38,21.41,21.36,21.41,39354.0,17.757,17.7819,17.7404,17.7819,39354.0
2015-09-30 12:00:00,21.41,21.43,21.39,21.41,25894.0,17.7819,17.7985,17.7653,17.7819,25894.0
2015-09-30 12:05:00,21.41,21.41,21.36,21.36,24606.0,17.7819,17.7819,17.7404,17.7404,24606.0
2015-09-30 12:10:00,21.36,21.39,21.36,21.38,23400.0,17.7404,17.7653,17.7404,17.757,23400.0
2015-09-30 12:15:00,21.37,21.38,21.34,21.36,30540.0,17.7487,17.757,17.7238,17.7404,30540.0
2015-09-30 12:20:00,21.36,21.38,21.33,21.34,16468.0,17.7404,17.757,17.7155,17.7238,16468.0
2015-09-30 12:25:00,21.34,21.39,21.33,21.38,17044.0,17.7238,17.7653,17.7155,17.757,17044.0
2015-09-30 12:30:00,21.38,21.39,21.36,21.37,21582.0,17.757,17.7653,17.7404,17.7487,21582.0
2015-09-30 12:35:00,21.37,21.38,21.36,21.36,28290.0,17.7487,17.757,17.7404,17.7404,28290.0
2015-09-30 12:40:00,21.36,21.37,21.35,21.35,13400.0,17.7404,17.7487,17.7321,17.7321,13400.0
2015-09-30 12:45:00,21.35,21.35,21.31,21.32,48124.0,17.7321,17.7321,17.6989,17.7072,48124.0
2015-09-30 12:50:00,21.32,21.34,21.32,21.32,27700.0,17.7072,17.7238,17.7072,17.7072,27700.0
2015-09-30 12:55:00,21.32,21.33,21.32,21.32,11000.0,17.7072,17.7155,17.7072,17.7072,11000.0
2015-09-30 13:00:00,21.33,21.36,21.33,21.35,18964.0,17.7155,17.7404,17.7155,17.7321,18964.0
2015-09-30 13:05:00,21.36,21.36,21.35,21.35,19486.0,17.7404,17.7404,17.7321,17.7321,19486.0
2015-09-30 13:10:00,21.36,21.38,21.35,21.35,13240.0,17.7404,17.757,17.7321,17.7321,13240.0
2015-09-30 13:15:00,21.35,21.4,21.35,21.4,18192.0,17.7321,17.7736,17.7321,17.7736,18192.0
2015-09-30 13:20:00,21.4,21.4,21.36,21.39,28468.0,17.7736,17.7736,17.7404,17.7653,28468.0
2015-09-30 13:25:00,21.39,21.42,21.39,21.42,30034.0,17.7653,17.7902,17.7653,17.7902,30034.0
2015-09-30 13:30:00,21.42,21.43,21.41,21.42,69484.0,17.7902,17.7985,17.7819,17.7902,69484.0
2015-09-30 13:35:00,21.43,21.43,21.41,21.43,38242.0,17.7985,17.7985,17.7819,17.7985,38242.0
2015-09-30 13:40:00,21.43,21.5,21.43,21.49,21078.0,17.7985,17.8567,17.7985,17.8484,21078.0
2015-09-30 13:45:00,21.49,21.5,21.47,21.47,15780.0,17.8484,17.8567,17.8318,17.8318,15780.0
2015-09-30 13:50:00,21.48,21.53,21.47,21.5,25192.0,17.8401,17.8816,17.8318,17.8567,25192.0
2015-09-30 13:55:00,21.51,21.52,21.49,21.49,16514.0,17.865,17.8733,17.8484,17.8484,16514.0
2015-09-30 14:00:00,21.49,21.49,21.43,21.43,23520.0,17.8484,17.8484,17.7985,17.7985,23520.0
2015-09-30 14:05:00,21.43,21.47,21.43,21.45,24420.0,17.7985,17.8318,17.7985,17.8151,24420.0
2015-09-30 14:10:00,21.45,21.46,21.43,21.45,16364.0,17.8151,17.8234,17.7985,17.8151,16364.0
2015-09-30 14:15:00,21.45,21.47,21.43,21.45,17258.0,17.8151,17.8318,17.7985,17.8151,17258.0
2015-09-30 14:20:00,21.46,21.48,21.46,21.47,18188.0,17.8234,17.8401,17.8234,17.8318,18188.0
2015-09-30 14:25:00,21.48,21.48,21.46,21.47,26478.0,17.8401,17.8401,17.8234,17.8318,26478.0
2015-09-30 14:30:00,21.47,21.48,21.43,21.43,27896.0,17.8318,17.8401,17.7985,17.7985,27896.0
2015-09-30 14:35:00,21.43,21.45,21.43,21.44,18912.0,17.7985,17.8151,17.7985,17.8068,18912.0
2015-09-30 14:40:00,21.43,21.47,21.43,21.46,20342.0,17.7985,17.8318,17.7985,17.8234,20342.0
2015-09-30 14:45:00,21.46,21.48,21.43,21.45,37146.0,17.8234,17.8401,17.7985,17.8151,37146.0
2015-09-30 14:50:00,21.45,21.49,21.45,21.48,62206.0,17.8151,17.8484,17.8151,17.8401,62206.0
2015-09-30 14:55:00,21.47,21.52,21.47,21.51,41314.0,17.8318,17.8733,17.8318,17.865,41314.0
2015-09-30 15:00:00,21.51,21.53,21.46,21.47,37904.0,17.865,17.8816,17.8234,17.8318,37904.0
2015-09-30 15:05:00,21.47,21.5,21.46,21.48,32432.0,17.8318,17.8567,17.8234,17.8401,32432.0
2015-09-30 15:10:00,21.48,21.5,21.47,21.49,36470.0,17.8401,17.8567,17.8318,17.8484,36470.0
2015-09-30 15:15:00,21.49,21.49,21.46,21.48,48218.0,17.8484,17.8484,17.8234,17.8401,48218.0
2015-09-30 15:20:00,21.48,21.5,21.43,21.43,60638.0,17.8401,17.8567,17.7985,17.7985,60638.0
2015-09-30 15:25:00,21.44,21.47,21.43,21.46,49500.0,17.8068,17.8318,17.7985,17.8234,49500.0
2015-09-30 15:30:00,21.46,21.5,21.46,21.5,90544.0,17.8234,17.8567,17.8234,17.8567,90544.0
2015-09-30 15:35:00,21.5,21.52,21.46,21.48,65724.0,17.8567,17.8733,17.8234,17.8401,65724.0
2015-09-30 15:40:00,21.48,21.52,21.48,21.51,89698.0,17.8401,17.8733,17.8401,17.865,89698.0
2015-09-30 15:45:00,21.51,21.53,21.5,21.52,109818.0,17.865,17.8816,17.8567,17.8733,109818.0
2015-09-30 15:50:00,21.52,21.56,21.52,21.55,152028.0,17.8733,17.9065,17.8733,17.8982,152028.0
2015-09-30 15:55:00,21.54,21.58,21.54,21.55,228656.0,17.8899,17.9231,17.8899,17.8982,228656.0
2015-10-01 09:30:00,21.55,21.63,21.48,21.6,42670.0,17.8982,17.9646,17.8401,17.9397,42670.0
2015-10-01 09:35:00,21.57,21.58,21.43,21.45,18006.0,17.9148,17.9231,17.7985,17.8151,18006.0
2015-10-01 09:40:00,21.46,21.49,21.42,21.43,20020.0,17.8234,17.8484,17.7902,17.7985,20020.0
2015-10-01 09:45:00,21.41,21.42,21.36,21.38,24008.0,17.7819,17.7902,17.7404,17.757,24008.0
2015-10-01 09:50:00,21.39,21.39,21.34,21.35,31622.0,17.7653,17.7653,17.7238,17.7321,31622.0
2015-10-01 09:55:00,21.35,21.38,21.25,21.25,34572.0,17.7321,17.757,17.649,17.649,34572.0
2015-10-01 10:00:00,21.27,21.31,21.21,21.27,40428.0,17.6656,17.6989,17.6158,17.6656,40428.0
2015-10-01 10:05:00,21.27,21.33,21.25,21.32,34130.0,17.6656,17.7155,17.649,17.7072,34130.0
2015-10-01 10:10:00,21.33,21.34,21.28,21.29,33524.0,17.7155,17.7238,17.6739,17.6823,33524.0
2015-10-01 10:15:00,21.29,21.36,21.29,21.33,31032.0,17.6823,17.7404,17.6823,17.7155,31032.0
2015-10-01 10:20:00,21.34,21.34,21.26,21.26,31710.0,17.7238,17.7238,17.6573,17.6573,31710.0
2015-10-01 10:25:00,21.27,21.31,21.21,21.3,33426.0,17.6656,17.6989,17.6158,17.6906,33426.0
2015-10-01 10:30:00,21.29,21.32,21.18,21.18,41412.0,17.6823,17.7072,17.5909,17.5909,41412.0
2015-10-01 10:35:00,21.18,21.21,21.16,21.18,54058.0,17.5909,17.6158,17.5743,17.5909,54058.0
2015-10-01 10:40:00,21.19,21.2,21.11,21.11,59962.0,17.5992,17.6075,17.5328,17.5328,59962.0
2015-10-01 10:45:00,21.12,21.18,21.12,21.15,32410.0,17.5411,17.5909,17.5411,17.566,32410.0
2015-10-01 10:50:00,21.15,21.15,21.07,21.08,32876.0,17.566,17.566,17.4995,17.5078,32876.0
2015-10-01 10:55:00,21.08,21.1,21.06,21.07,43934.0,17.5078,17.5244,17.4912,17.4995,43934.0
2015-10-01 11:00:00,21.06,21.07,21.03,21.07,48490.0,17.4912,17.4995,17.4663,17.4995,48490.0
2015-10-01 11:05:00,21.06,21.09,21.05,21.06,38082.0,17.4912,17.5161,17.4829,17.4912,38082.0
2015-10-01 11:10:00,21.06,21.09,21.04,21.05,45464.0,17.4912,17.5161,17.4746,17.4829,45464.0
2015-10-01 11:15:00,21.05,21.06,21.0,21.01,61528.0,17.4829,17.4912,17.4414,17.4497,61528.0
2015-10-01 11:20:00,21.01,21.05,20.99,21.03,56710.0,17.4497,17.4829,17.4331,17.4663,56710.0
2015-10-01 11:25:00,21.03,21.11,21.03,21.07,41026.0,17.4663,17.5328,17.4663,17.4995,41026.0
2015-10-01 11:30:00,21.08,21.1,20.99,21.0,39926.0,17.5078,17.5244,17.4331,17.4414,39926.0
2015-10-01 11:35:00,20.99,21.03,20.99,21.03,32310.0,17.4331,17.4663,17.4331,17.4663,32310.0
2015-10-01 11:40:00,21.03,21.03,21.0,21.0,33998.0,17.4663,17.4663,17.4414,17.4414,33998.0
2015-10-01 11:45:00,21.0,21.0,20.92,20.97,39478.0,17.4414,17.4414,17.375,17.4165,39478.0
2015-10-01 11:50:00,20.98,20.98,20.91,20.91,29900.0,17.4248,17.4248,17.3666,17.3666,29900.0
2015-10-01 11:55:00,20.91,20.91,20.86,20.91,42062.0,17.3666,17.3666,17.3251,17.3666,42062.0
2015-10-01 12:00:00,20.91,20.92,20.87,20.87,57494.0,17.3666,17.375,17.3334,17.3334,57494.0
2015-10-01 12:05:00,20.87,20.87,20.82,20.83,90600.0,17.3334,17.3334,17.2919,17.3002,90600.0
2015-10-01 12:10:00,20.83,20.86,20.81,20.86,61540.0,17.3002,17.3251,17.2836,17.3251,61540.0
2015-10-01 12:15:00,20.85,20.86,20.84,20.86,43762.0,17.3168,17.3251,17.3085,17.3251,43762.0
2015-10-01 12:20:00,20.86,20.88,20.85,20.86,32388.0,17.3251,17.3417,17.3168,17.3251,32388.0
2015-10-01 12:25:00,20.86,20.91,20.86,20.89,46222.0,17.3251,17.3666,17.3251,17.35,46222.0
2015-10-01 12:30:00,20.9,20.91,20.88,20.9,35904.0,17.3583,17.3666,17.3417,17.3583,35904.0
2015-10-01 12:35:00,20.89,20.9,20.87,20.89,40230.0,17.35,17.3583,17.3334,17.35,40230.0
2015-10-01 12:40:00,20.89,20.89,20.85,20.86,45050.0,17.35,17.35,17.3168,17.3251,45050.0
2015-10-01 12:45:00,20.86,20.86,20.82,20.82,38250.0,17.3251,17.3251,17.2919,17.2919,38250.0
2015-10-01 12:50:00,20.82,20.83,20.8,20.81,34882.0,17.2919,17.3002,17.2753,17.2836,34882.0
2015-10-01 12:55:00,20.82,20.86,20.82,20.86,29182.0,17.2919,17.3251,17.2919,17.3251,29182.0
2015-10-01 13:00:00,20.85,20.85,20.79,20.81,34342.0,17.3168,17.3168,17.267,17.2836,34342.0
2015-10-01 13:05:00,20.81,20.83,20.8,20.83,28880.0,17.2836,17.3002,17.2753,17.3002,28880.0
2015-10-01 13:10:00,20.83,20.83,20.79,20.8,26464.0,17.3002,17.3002,17.267,17.2753,26464.0
2015-10-01 13:15:00,20.8,20.86,20.79,20.83,39222.0,17.2753,17.3251,17.267,17.3002,39222.0
2015-10-01 13:20:00,20.83,20.83,20.8,20.82,31950.0,17.3002,17.3002,17.2753,17.2919,31950.0
2015-10-01 13:25:00,20.82,20.83,20.8,20.81,30244.0,17.2919,17.3002,17.2753,17.2836,30244.0
2015-10-01 13:30:00,20.81,20.86,20.8,20.82,37432.0,17.2836,17.3251,17.2753,17.2919,37432.0
2015-10-01 13:35:00,20.82,20.84,20.81,20.83,29220.0,17.2919,17.3085,17.2836,17.3002,29220.0
2015-10-01 13:40:00,20.83,20.83,20.81,20.82,33000.0,17.3002,17.3002,17.2836,17.2919,33000.0
2015-10-01 13:45:00,20.82,20.88,20.81,20.88,34830.0,17.2919,17.3417,17.2836,17.3417,34830.0
2015-10-01 13:50:00,20.88,20.89,20.85,20.89,42990.0,17.3417,17.35,17.3168,17.35,42990.0
2015-10-01 13:55:00,20.88,20.9,20.88,20.9,26516.0,17.3417,17.3583,17.3417,17.3583,26516.0
2015-10-01 14:00:00,20.9,20.9,20.89,20.89,35100.0,17.3583,17.3583,17.35,17.35,35100.0
2015-10-01 14:05:00,20.9,20.97,20.9,20.96,81374.0,17.3583,17.4165,17.3583,17.4082,81374.0
2015-10-01 14:10:00,20.96,20.99,20.95,20.95,38080.0,17.4082,17.4331,17.3999,17.3999,38080.0
2015-10-01 14:15:00,20.95,20.95,20.92,20.94,79512.0,17.3999,17.3999,17.375,17.3916,79512.0
2015-10-01 14:20:00,20.94,20.94,20.88,20.89,41972.0,17.3916,17.3916,17.3417,17.35,41972.0
2015-10-01 14:25:00,20.89,20.9,20.88,20.9,30600.0,17.35,17.3583,17.3417,17.3583,30600.0
2015-10-01 14:30:00,20.9,20.95,20.9,20.92,50410.0,17.3583,17.3999,17.3583,17.375,50410.0
2015-10-01 14:35:00,20.92,20.93,20.91,20.93,50690.0,17.375,17.3833,17.3666,17.3833,50690.0
2015-10-01 14:40:00,20.93,20.94,20.89,20.89,50632.0,17.3833,17.3916,17.35,17.35,50632.0
2015-10-01 14:45:00,20.89,20.91,20.86,20.86,47840.0,17.35,17.3666,17.3251,17.3251,47840.0
2015-10-01 14:50:00,20.86,20.93,20.86,20.93,56310.0,17.3251,17.3833,17.3251,17.3833,56310.0
2015-10-01 14:55:00,20.94,20.98,20.93,20.93,58238.0,17.3916,17.4248,17.3833,17.3833,58238.0
2015-10-01 15:00:00,20.93,20.98,20.93,20.95,52878.0,17.3833,17.4248,17.3833,17.3999,52878.0
2015-10-01 15:05:00,20.95,20.96,20.93,20.93,78682.0,17.3999,17.4082,17.3833,17.3833,78682.0
2015-10-01 15:10:00,20.93,21.02,20.93,21.02,94680.0,17.3833,17.458,17.3833,17.458,94680.0
2015-10-01 15:15:00,21.02,21.03,20.97,20.99,102528.0,17.458,17.4663,17.4165,17.4331,102528.0
2015-10-01 15:20:00,20.99,20.99,20.95,20.96,73934.0,17.4331,17.4331,17.3999,17.4082,73934.0
2015-10-01 15:25:00,20.97,20.99,20.96,20.97,112864.0,17.4165,17.4331,17.4082,17.4165,112864.0
2015-10-01 15:30:00,20.97,21.02,20.96,21.02,151776.0,17.4165,17.458,17.4082,17.458,151776.0
2015-10-01 15:35:00,21.02,21.02,20.96,20.98,160422.0,17.458,17.458,17.4082,17.4248,160422.0
2015-10-01 15:40:00,20.98,21.01,20.98,20.99,92486.0,17.4248,17.4497,17.4248,17.4331,92486.0
2015-10-01 15:45:00,20.99,21.05,20.99,21.04,103468.0,17.4331,17.4829,17.4331,17.4746,103468.0
2015-10-01 15:50:00,21.04,21.09,21.04,21.08,112846.0,17.4746,17.5161,17.4746,17.5078,112846.0
2015-10-01 15:55:00,21.08,21.12,21.08,21.1,279850.0,17.5078,17.5411,17.5078,17.5244,279850.0
2015-10-02 09:30:00,20.81,20.96,20.76,20.84,52138.0,17.2836,17.4082,17.2421,17.3085,52138.0
2015-10-02 09:35:00,20.83,20.93,20.79,20.87,50964.0,17.3002,17.3833,17.267,17.3334,50964.0
2015-10-02 09:40:00,20.86,21.02,20.86,20.99,61200.0,17.3251,17.458,17.3251,17.4331,61200.0
2015-10-02 09:45:00,20.99,20.99,20.89,20.93,92610.0,17.4331,17.4331,17.35,17.3833,92610.0
2015-10-02 09:50:00,20.92,20.92,20.82,20.86,76540.0,17.375,17.375,17.2919,17.3251,76540.0
2015-10-02 09:55:00,20.85,20.85,20.76,20.79,31108.0,17.3168,17.3168,17.2421,17.267,31108.0
2015-10-02 10:00:00,20.79,20.79,20.68,20.7,37574.0,17.267,17.267,17.1756,17.1922,37574.0
2015-10-02 10:05:00,20.68,20.79,20.68,20.79,23686.0,17.1756,17.267,17.1756,17.267,23686.0
2015-10-02 10:10:00,20.79,20.84,20.77,20.81,27132.0,17.267,17.3085,17.2504,17.2836,27132.0
2015-10-02 10:15:00,20.82,20.87,20.81,20.83,32100.0,17.2919,17.3334,17.2836,17.3002,32100.0
2015-10-02 10:20:00,20.84,20.86,20.81,20.82,31254.0,17.3085,17.3251,17.2836,17.2919,31254.0
2015-10-02 10:25:00,20.82,20.82,20.75,20.76,44820.0,17.2919,17.2919,17.2338,17.2421,44820.0
2015-10-02 10:30:00,20.76,20.76,20.74,20.75,29988.0,17.2421,17.2421,17.2255,17.2338,29988.0
2015-10-02 10:35:00,20.75,20.8,20.72,20.8,26184.0,17.2338,17.2753,17.2088,17.2753,26184.0
2015-10-02 10:40:00,20.79,20.86,20.79,20.84,49018.0,17.267,17.3251,17.267,17.3085,49018.0
2015-10-02 10:45:00,20.84,20.85,20.83,20.85,31200.0,17.3085,17.3168,17.3002,17.3168,31200.0
2015-10-02 10:50:00,20.85,20.86,20.81,20.81,37202.0,17.3168,17.3251,17.2836,17.2836,37202.0
2015-10-02 10:55:00,20.81,20.85,20.81,20.85,44132.0,17.2836,17.3168,17.2836,17.3168,44132.0
2015-10-02 11:00:00,20.86,20.86,20.82,20.85,42438.0,17.3251,17.3251,17.2919,17.3168,42438.0
2015-10-02 11:05:00,20.85,20.9,20.85,20.87,31648.0,17.3168,17.3583,17.3168,17.3334,31648.0
2015-10-02 11:10:00,20.88,20.89,20.85,20.85,34100.0,17.3417,17.35,17.3168,17.3168,34100.0
2015-10-02 11:15:00,20.85,20.85,20.8,20.8,27838.0,17.3168,17.3168,17.2753,17.2753,27838.0
2015-10-02 11:20:00,20.8,20.8,20.72,20.72,36384.0,17.2753,17.2753,17.2088,17.2088,36384.0
2015-10-02 11:25:00,20.72,20.85,20.72,20.82,28240.0,17.2088,17.3168,17.2088,17.2919,28240.0
2015-10-02 11:30:00,20.82,20.84,20.82,20.84,19280.0,17.2919,17.3085,17.2919,17.3085,19280.0
2015-10-02 11:35:00,20.84,20.89,20.82,20.82,29800.0,17.3085,17.35,17.2919,17.2919,29800.0
2015-10-02 11:40:00,20.82,20.85,20.82,20.85,20416.0,17.2919,17.3168,17.2919,17.3168,20416.0
2015-10-02 11:45:00,20.85,20.88,20.84,20.86,19202.0,17.3168,17.3417,17.3085,17.3251,19202.0
2015-10-02 11:50:00,20.86,20.9,20.84,20.9,19222.0,17.3251,17.3583,17.3085,17.3583,19222.0
2015-10-02 11:55:00,20.9,20.93,20.88,20.92,31542.0,17.3583,17.3833,17.3417,17.375,31542.0
2015-10-02 12:00:00,20.92,20.93,20.91,20.92,15800.0,17.375,17.3833,17.3666,17.375,15800.0
2015-10-02 12:05:00,20.92,20.96,20.91,20.95,19002.0,17.375,17.4082,17.3666,17.3999,19002.0
2015-10-02 12:10:00,20.96,21.01,20.96,21.0,23888.0,17.4082,17.4497,17.4082,17.4414,23888.0
2015-10-02 12:15:00,21.01,21.05,21.0,21.05,44702.0,17.4497,17.4829,17.4414,17.4829,44702.0
2015-10-02 12:20:00,21.05,21.07,21.05,21.05,54302.0,17.4829,17.4995,17.4829,17.4829,54302.0
2015-10-02 12:25:00,21.06,21.09,21.06,21.09,20962.0,17.4912,17.5161,17.4912,17.5161,20962.0
2015-10-02 12:30:00,21.09,21.16,21.09,21.13,122356.0,17.5161,17.5743,17.5161,17.5494,122356.0
2015-10-02 12:35:00,21.13,21.14,21.13,21.13,60268.0,17.5494,17.5577,17.5494,17.5494,60268.0
2015-10-02 12:40:00,21.13,21.14,21.13,21.13,54676.0,17.5494,17.5577,17.5494,17.5494,54676.0
2015-10-02 12:45:00,21.13,21.18,21.13,21.18,51530.0,17.5494,17.5909,17.5494,17.5909,51530.0
2015-10-02 12:50:00,21.18,21.25,21.17,21.24,98136.0,17.5909,17.649,17.5826,17.6407,98136.0
2015-10-02 12:55:00,21.24,21.25,21.22,21.25,36078.0,17.6407,17.649,17.6241,17.649,36078.0
2015-10-02 13:00:00,21.25,21.29,21.22,21.27,42332.0,17.649,17.6823,17.6241,17.6656,42332.0
2015-10-02 13:05:00,21.28,21.32,21.28,21.31,35258.0,17.6739,17.7072,17.6739,17.6989,35258.0
2015-10-02 13:10:00,21.31,21.35,21.31,21.35,49090.0,17.6989,17.7321,17.6989,17.7321,49090.0
2015-10-02 13:15:00,21.35,21.35,21.32,21.33,45598.0,17.7321,17.7321,17.7072,17.7155,45598.0
2015-10-02 13:20:00,21.33,21.34,21.31,21.33,56044.0,17.7155,17.7238,17.6989,17.7155,56044.0
2015-10-02 13:25:00,21.33,21.34,21.31,21.32,34492.0,17.7155,17.7238,17.6989,17.7072,34492.0
2015-10-02 13:30:00,21.32,21.36,21.32,21.35,40876.0,17.7072,17.7404,17.7072,17.7321,40876.0
2015-10-02 13:35:00,21.36,21.36,21.3,21.31,45680.0,17.7404,17.7404,17.6906,17.6989,45680.0
2015-10-02 13:40:00,21.31,21.32,21.29,21.32,42282.0,17.6989,17.7072,17.6823,17.7072,42282.0
2015-10-02 13:45:00,21.32,21.34,21.3,21.31,64730.0,17.7072,17.7238,17.6906,17.6989,64730.0
2015-10-02 13:50:00,21.31,21.32,21.28,21.28,29722.0,17.6989,17.7072,17.6739,17.6739,29722.0
2015-10-02 13:55:00,21.27,21.28,21.23,21.23,30200.0,17.6656,17.6739,17.6324,17.6324,30200.0
2015-10-02 14:00:00,21.23,21.26,21.23,21.26,28798.0,17.6324,17.6573,17.6324,17.6573,28798.0
2015-10-02 14:05:00,21.27,21.32,21.27,21.31,38356.0,17.6656,17.7072,17.6656,17.6989,38356.0
2015-10-02 14:10:00,21.31,21.31,21.26,21.27,39076.0,17.6989,17.6989,17.6573,17.6656,39076.0
2015-10-02 14:15:00,21.27,21.28,21.24,21.24,36102.0,17.6656,17.6739,17.6407,17.6407,36102.0
2015-10-02 14:20:00,21.24,21.31,21.23,21.31,62134.0,17.6407,17.6989,17.6324,17.6989,62134.0
2015-10-02 14:25:00,21.31,21.32,21.29,21.3,59652.0,17.6989,17.7072,17.6823,17.6906,59652.0
2015-10-02 14:30:00,21.3,21.36,21.3,21.35,41272.0,17.6906,17.7404,17.6906,17.7321,41272.0
2015-10-02 14:35:00,21.35,21.38,21.34,21.38,17788.0,17.7321,17.757,17.7238,17.757,17788.0
2015-10-02 14:40:00,21.38,21.39,21.36,21.39,57582.0,17.757,17.7653,17.7404,17.7653,57582.0
2015-10-02 14:45:00,21.39,21.39,21.35,21.35,58934.0,17.7653,17.7653,17.7321,17.7321,58934.0
2015-10-02 14:50:00,21.35,21.35,21.31,21.33,53330.0,17.7321,17.7321,17.6989,17.7155,53330.0
2015-10-02 14:55:00,21.33,21.35,21.33,21.34,49858.0,17.7155,17.7321,17.7155,17.7238,49858.0
2015-10-02 15:00:00,21.35,21.35,21.32,21.35,61790.0,17.7321,17.7321,17.7072,17.7321,61790.0
2015-10-02 15:05:00,21.35,21.43,21.35,21.43,71538.0,17.7321,17.7985,17.7321,17.7985,71538.0
2015-10-02 15:10:00,21.43,21.46,21.41,21.45,97040.0,17.7985,17.8234,17.7819,17.8151,97040.0
2015-10-02 15:15:00,21.46,21.52,21.45,21.52,105506.0,17.8234,17.8733,17.8151,17.8733,105506.0
2015-10-02 15:20:00,21.52,21.54,21.5,21.52,85946.0,17.8733,17.8899,17.8567,17.8733,85946.0
2015-10-02 15:25:00,21.52,21.58,21.52,21.58,60972.0,17.8733,17.9231,17.8733,17.9231,60972.0
2015-10-02 15:30:00,21.58,21.61,21.56,21.61,135764.0,17.9231,17.948,17.9065,17.948,135764.0
2015-10-02 15:35:00,21.61,21.66,21.61,21.61,169100.0,17.948,17.9896,17.948,17.948,169100.0
2015-10-02 15:40:00,21.61,21.63,21.59,21.61,97038.0,17.948,17.9646,17.9314,17.948,97038.0
2015-10-02 15:45:00,21.61,21.65,21.61,21.65,111370.0,17.948,17.9812,17.948,17.9812,111370.0
2015-10-02 15:50:00,21.65,21.68,21.64,21.66,175644.0,17.9812,18.0062,17.9729,17.9896,175644.0
2015-10-02 15:55:00,21.66,21.7,21.63,21.68,337152.0,17.9896,18.0228,17.9646,18.0062,337152.0
2015-10-05 09:30:00,21.85,22.03,21.85,21.98,57456.0,18.1474,18.2969,18.1474,18.2553,57456.0
2015-10-05 09:35:00,22.0,22.11,22.0,22.09,24116.0,18.2719,18.3633,18.2719,18.3467,24116.0
2015-10-05 09:40:00,22.07,22.15,22.06,22.08,35314.0,18.3301,18.3965,18.3218,18.3384,35314.0
2015-10-05 09:45:00,22.1,22.21,22.09,22.16,51080.0,18.355,18.4464,18.3467,18.4048,51080.0
2015-10-05 09:50:00,22.16,22.17,21.99,21.99,25594.0,18.4048,18.4131,18.2636,18.2636,25594.0
2015-10-05 09:55:00,21.96,22.0,21.95,21.99,36980.0,18.2387,18.2719,18.2304,18.2636,36980.0
2015-10-05 10:00:00,21.99,22.0,21.91,21.96,28404.0,18.2636,18.2719,18.1972,18.2387,28404.0
2015-10-05 10:05:00,21.96,22.04,21.96,22.03,25942.0,18.2387,18.3052,18.2387,18.2969,25942.0
2015-10-05 10:10:00,22.03,22.07,22.03,22.06,64094.0,18.2969,18.3301,18.2969,18.3218,64094.0
2015-10-05 10:15:00,22.05,22.07,22.0,22.06,50944.0,18.3135,18.3301,18.2719,18.3218,50944.0
2015-10-05 10:20:00,22.06,22.1,22.06,22.09,21016.0,18.3218,18.355,18.3218,18.3467,21016.0
2015-10-05 10:25:00,22.1,22.15,22.08,22.15,26716.0,18.355,18.3965,18.3384,18.3965,26716.0
2015-10-05 10:30:00,22.15,22.2,22.15,22.18,50948.0,18.3965,18.438,18.3965,18.4214,50948.0
2015-10-05 10:35:00,22.18,22.18,22.16,22.17,80504.0,18.4214,18.4214,18.4048,18.4131,80504.0
2015-10-05 10:40:00,22.17,22.17,22.08,22.09,60444.0,18.4131,18.4131,18.3384,18.3467,60444.0
2015-10-05 10:45:00,22.1,22.1,22.04,22.05,46818.0,18.355,18.355,18.3052,18.3135,46818.0
2015-10-05 10:50:00,22.05,22.09,22.03,22.09,63468.0,18.3135,18.3467,18.2969,18.3467,63468.0
2015-10-05 10:55:00,22.09,22.13,22.09,22.13,39040.0,18.3467,18.3799,18.3467,18.3799,39040.0
2015-10-05 11:00:00,22.12,22.16,22.11,22.16,32578.0,18.3716,18.4048,18.3633,18.4048,32578.0
2015-10-05 11:05:00,22.16,22.2,22.15,22.2,37012.0,18.4048,18.438,18.3965,18.438,37012.0
2015-10-05 11:10:00,22.19,22.2,22.16,22.17,46778.0,18.4297,18.438,18.4048,18.4131,46778.0
2015-10-05 11:15:00,22.17,22.2,22.16,22.18,30600.0,18.4131,18.438,18.4048,18.4214,30600.0
2015-10-05 11:20:00,22.18,22.22,22.18,22.22,30888.0,18.4214,18.4547,18.4214,18.4547,30888.0
2015-10-05 11:25:00,22.22,22.23,22.18,22.18,46976.0,18.4547,18.463,18.4214,18.4214,46976.0
2015-10-05 11:30:00,22.18,22.21,22.18,22.19,20430.0,18.4214,18.4464,18.4214,18.4297,20430.0
2015-10-05 11:35:00,22.19,22.2,22.17,22.17,16046.0,18.4297,18.438,18.4131,18.4131,16046.0
2015-10-05 11:40:00,22.17,22.21,22.17,22.18,14504.0,18.4131,18.4464,18.4131,18.4214,14504.0
2015-10-05 11:45:00,22.18,22.23,22.18,22.23,19114.0,18.4214,18.463,18.4214,18.463,19114.0
2015-10-05 11:50:00,22.23,22.24,22.22,22.23,20986.0,18.463,18.4713,18.4547,18.463,20986.0
2015-10-05 11:55:00,22.24,22.27,22.22,22.27,25878.0,18.4713,18.4962,18.4547,18.4962,25878.0
2015-10-05 12:00:00,22.27,22.27,22.24,22.24,23020.0,18.4962,18.4962,18.4713,18.4713,23020.0
2015-10-05 12:05:00,22.24,22.29,22.24,22.25,35518.0,18.4713,18.5128,18.4713,18.4796,35518.0
2015-10-05 12:10:00,22.25,22.25,22.23,22.25,12570.0,18.4796,18.4796,18.463,18.4796,12570.0
2015-10-05 12:15:00,22.25,22.32,22.25,22.29,46904.0,18.4796,18.5377,18.4796,18.5128,46904.0
2015-10-05 12:20:00,22.29,22.3,22.27,22.27,47200.0,18.5128,18.5211,18.4962,18.4962,47200.0
2015-10-05 12:25:00,22.27,22.3,22.27,22.3,36704.0,18.4962,18.5211,18.4962,18.5211,36704.0
2015-10-05 12:30:00,22.29,22.35,22.29,22.35,58586.0,18.5128,18.5626,18.5128,18.5626,58586.0
2015-10-05 12:35:00,22.35,22.38,22.34,22.37,34722.0,18.5626,18.5875,18.5543,18.5792,34722.0
2015-10-05 12:40:00,22.36,22.39,22.36,22.39,29978.0,18.5709,18.5958,18.5709,18.5958,29978.0
2015-10-05 12:45:00,22.39,22.42,22.38,22.42,41542.0,18.5958,18.6208,18.5875,18.6208,41542.0
2015-10-05 12:50:00,22.42,22.44,22.4,22.42,61032.0,18.6208,18.6374,18.6042,18.6208,61032.0
2015-10-05 12:55:00,22.43,22.46,22.41,22.45,59670.0,18.6291,18.654,18.6125,18.6457,59670.0
2015-10-05 13:00:00,22.45,22.47,22.42,22.45,77866.0,18.6457,18.6623,18.6208,18.6457,77866.0
2015-10-05 13:05:00,22.45,22.47,22.44,22.44,53398.0,18.6457,18.6623,18.6374,18.6374,53398.0
2015-10-05 13:10:00,22.44,22.5,22.44,22.5,82520.0,18.6374,18.6872,18.6374,18.6872,82520.0
2015-10-05 13:15:00,22.5,22.52,22.5,22.52,79470.0,18.6872,18.7038,18.6872,18.7038,79470.0
2015-10-05 13:20:00,22.52,22.54,22.5,22.51,61254.0,18.7038,18.7204,18.6872,18.6955,61254.0
2015-10-05 13:25:00,22.51,22.53,22.5,22.51,41062.0,18.6955,18.7121,18.6872,18.6955,41062.0
2015-10-05 13:30:00,22.5,22.52,22.5,22.5,184672.0,18.6872,18.7038,18.6872,18.6872,184672.0
2015-10-05 13:35:00,22.5,22.58,22.5,22.58,87730.0,18.6872,18.7537,18.6872,18.7537,87730.0
2015-10-05 13:40:00,22.58,22.58,22.55,22.56,107996.0,18.7537,18.7537,18.7287,18.737,107996.0
2015-10-05 13:45:00,22.56,22.61,22.56,22.61,45300.0,18.737,18.7786,18.737,18.7786,45300.0
2015-10-05 13:50:00,22.6,22.61,22.55,22.57,92258.0,18.7703,18.7786,18.7287,18.7453,92258.0
2015-10-05 13:55:00,22.57,22.58,22.55,22.57,45256.0,18.7453,18.7537,18.7287,18.7453,45256.0
2015-10-05 14:00:00,22.56,22.57,22.52,22.53,44848.0,18.737,18.7453,18.7038,18.7121,44848.0
2015-10-05 14:05:00,22.54,22.55,22.52,22.54,45350.0,18.7204,18.7287,18.7038,18.7204,45350.0
2015-10-05 14:10:00,22.54,22.63,22.54,22.63,75904.0,18.7204,18.7952,18.7204,18.7952,75904.0
2015-10-05 14:15:00,22.63,22.67,22.62,22.66,78838.0,18.7952,18.8284,18.7869,18.8201,78838.0
2015-10-05 14:20:00,22.66,22.68,22.62,22.63,79730.0,18.8201,18.8367,18.7869,18.7952,79730.0
2015-10-05 14:25:00,22.63,22.64,22.59,22.61,95000.0,18.7952,18.8035,18.762,18.7786,95000.0
2015-10-05 14:30:00,22.61,22.66,22.61,22.64,62408.0,18.7786,18.8201,18.7786,18.8035,62408.0
2015-10-05 14:35:00,22.64,22.66,22.64,22.64,35962.0,18.8035,18.8201,18.8035,18.8035,35962.0
2015-10-05 14:40:00,22.64,22.65,22.61,22.61,47200.0,18.8035,18.8118,18.7786,18.7786,47200.0
2015-10-05 14:45:00,22.61,22.65,22.61,22.65,82150.0,18.7786,18.8118,18.7786,18.8118,82150.0
2015-10-05 14:50:00,22.64,22.7,22.64,22.68,96914.0,18.8035,18.8533,18.8035,18.8367,96914.0
2015-10-05 14:55:00,22.68,22.75,22.68,22.73,105218.0,18.8367,18.8948,18.8367,18.8782,105218.0
2015-10-05 15:00:00,22.73,22.74,22.71,22.72,161814.0,18.8782,18.8865,18.8616,18.8699,161814.0
2015-10-05 15:05:00,22.72,22.75,22.71,22.74,91742.0,18.8699,18.8948,18.8616,18.8865,91742.0
2015-10-05 15:10:00,22.74,22.74,22.61,22.64,152428.0,18.8865,18.8865,18.7786,18.8035,152428.0
2015-10-05 15:15:00,22.64,22.64,22.61,22.63,103026.0,18.8035,18.8035,18.7786,18.7952,103026.0
2015-10-05 15:20:00,22.62,22.63,22.61,22.61,122802.0,18.7869,18.7952,18.7786,18.7786,122802.0
2015-10-05 15:25:00,22.61,22.63,22.61,22.61,81316.0,18.7786,18.7952,18.7786,18.7786,81316.0
2015-10-05 15:30:00,22.61,22.64,22.61,22.62,130820.0,18.7786,18.8035,18.7786,18.7869,130820.0
2015-10-05 15:35:00,22.63,22.63,22.57,22.58,115504.0,18.7952,18.7952,18.7453,18.7537,115504.0
2015-10-05 15:40:00,22.58,22.59,22.54,22.54,90104.0,18.7537,18.762,18.7204,18.7204,90104.0
2015-10-05 15:45:00,22.54,22.61,22.54,22.6,114154.0,18.7204,18.7786,18.7204,18.7703,114154.0
2015-10-05 15:50:00,22.6,22.6,22.55,22.55,145158.0,18.7703,18.7703,18.7287,18.7287,145158.0
2015-10-05 15:55:00,22.55,22.57,22.53,22.54,236994.0,18.7287,18.7453,18.7121,18.7204,236994.0
2015-10-06 09:30:00,22.45,22.6,22.44,22.52,60114.0,18.6457,18.7703,18.6374,18.7038,60114.0
2015-10-06 09:35:00,22.57,22.6,22.53,22.53,29108.0,18.7453,18.7703,18.7121,18.7121,29108.0
2015-10-06 09:40:00,22.5,22.6,22.48,22.6,39894.0,18.6872,18.7703,18.6706,18.7703,39894.0
2015-10-06 09:45:00,22.6,22.68,22.59,22.59,50314.0,18.7703,18.8367,18.762,18.762,50314.0
2015-10-06 09:50:00,22.59,22.59,22.53,22.53,26400.0,18.762,18.762,18.7121,18.7121,26400.0
2015-10-06 09:55:00,22.52,22.56,22.49,22.56,50650.0,18.7038,18.737,18.6789,18.737,50650.0
2015-10-06 10:00:00,22.56,22.58,22.52,22.53,138044.0,18.737,18.7537,18.7038,18.7121,138044.0
2015-10-06 10:05:00,22.54,22.55,22.48,22.55,85460.0,18.7204,18.7287,18.6706,18.7287,85460.0
2015-10-06 10:10:00,22.55,22.58,22.5,22.53,55886.0,18.7287,18.7537,18.6872,18.7121,55886.0
2015-10-06 10:15:00,22.53,22.53,22.41,22.42,25364.0,18.7121,18.7121,18.6125,18.6208,25364.0
2015-10-06 10:20:00,22.41,22.41,22.31,22.33,78920.0,18.6125,18.6125,18.5294,18.546,78920.0
2015-10-06 10:25:00,22.33,22.36,22.26,22.26,47580.0,18.546,18.5709,18.4879,18.4879,47580.0
2015-10-06 10:30:00,22.26,22.36,22.26,22.36,115466.0,18.4879,18.5709,18.4879,18.5709,115466.0
2015-10-06 10:35:00,22.36,22.38,22.29,22.36,58852.0,18.5709,18.5875,18.5128,18.5709,58852.0
2015-10-06 10:40:00,22.36,22.38,22.36,22.37,17904.0,18.5709,18.5875,18.5709,18.5792,17904.0
2015-10-06 10:45:00,22.37,22.47,22.37,22.43,36820.0,18.5792,18.6623,18.5792,18.6291,36820.0
2015-10-06 10:50:00,22.43,22.43,22.37,22.39,20800.0,18.6291,18.6291,18.5792,18.5958,20800.0
2015-10-06 10:55:00,22.39,22.4,22.37,22.4,23264.0,18.5958,18.6042,18.5792,18.6042,23264.0
2015-10-06 11:00:00,22.4,22.43,22.38,22.4,41700.0,18.6042,18.6291,18.5875,18.6042,41700.0
2015-10-06 11:05:00,22.4,22.43,22.37,22.42,113520.0,18.6042,18.6291,18.5792,18.6208,113520.0
2015-10-06 11:10:00,22.42,22.43,22.4,22.43,32624.0,18.6208,18.6291,18.6042,18.6291,32624.0
2015-10-06 11:15:00,22.43,22.48,22.42,22.48,35284.0,18.6291,18.6706,18.6208,18.6706,35284.0
2015-10-06 11:20:00,22.49,22.5,22.42,22.43,45142.0,18.6789,18.6872,18.6208,18.6291,45142.0
2015-10-06 11:25:00,22.43,22.47,22.43,22.46,19318.0,18.6291,18.6623,18.6291,18.654,19318.0
2015-10-06 11:30:00,22.47,22.48,22.43,22.44,47944.0,18.6623,18.6706,18.6291,18.6374,47944.0
2015-10-06 11:35:00,22.44,22.45,22.38,22.4,35420.0,18.6374,18.6457,18.5875,18.6042,35420.0
2015-10-06 11:40:00,22.4,22.41,22.38,22.39,37830.0,18.6042,18.6125,18.5875,18.5958,37830.0
2015-10-06 11:45:00,22.39,22.43,22.38,22.42,26428.0,18.5958,18.6291,18.5875,18.6208,26428.0
2015-10-06 11:50:00,22.42,22.49,22.42,22.48,70538.0,18.6208,18.6789,18.6208,18.6706,70538.0
2015-10-06 11:55:00,22.48,22.49,22.41,22.44,40768.0,18.6706,18.6789,18.6125,18.6374,40768.0
2015-10-06 12:00:00,22.44,22.49,22.43,22.46,85618.0,18.6374,18.6789,18.6291,18.654,85618.0
2015-10-06 12:05:00,22.45,22.47,22.41,22.44,31304.0,18.6457,18.6623,18.6125,18.6374,31304.0
2015-10-06 12:10:00,22.45,22.47,22.43,22.47,36786.0,18.6457,18.6623,18.6291,18.6623,36786.0
2015-10-06 12:15:00,22.47,22.48,22.45,22.45,28900.0,18.6623,18.6706,18.6457,18.6457,28900.0
2015-10-06 12:20:00,22.45,22.48,22.44,22.45,30386.0,18.6457,18.6706,18.6374,18.6457,30386.0
2015-10-06 12:25:00,22.45,22.47,22.44,22.45,17828.0,18.6457,18.6623,18.6374,18.6457,17828.0
2015-10-06 12:30:00,22.45,22.46,22.4,22.41,26110.0,18.6457,18.654,18.6042,18.6125,26110.0
2015-10-06 12:35:00,22.41,22.43,22.4,22.43,22004.0,18.6125,18.6291,18.6042,18.6291,22004.0
2015-10-06 12:40:00,22.43,22.43,22.42,22.43,20058.0,18.6291,18.6291,18.6208,18.6291,20058.0
2015-10-06 12:45:00,22.43,22.44,22.41,22.43,20508.0,18.6291,18.6374,18.6125,18.6291,20508.0
2015-10-06 12:50:00,22.43,22.46,22.43,22.45,25040.0,18.6291,18.654,18.6291,18.6457,25040.0
2015-10-06 12:55:00,22.45,22.47,22.43,22.46,50724.0,18.6457,18.6623,18.6291,18.654,50724.0
2015-10-06 13:00:00,22.46,22.5,22.46,22.5,40600.0,18.654,18.6872,18.654,18.6872,40600.0
2015-10-06 13:05:00,22.51,22.54,22.5,22.53,41116.0,18.6955,18.7204,18.6872,18.7121,41116.0
2015-10-06 13:10:00,22.54,22.54,22.52,22.54,34498.0,18.7204,18.7204,18.7038,18.7204,34498.0
2015-10-06 13:15:00,22.54,22.55,22.53,22.55,27106.0,18.7204,18.7287,18.7121,18.7287,27106.0
2015-10-06 13:20:00,22.55,22.58,22.55,22.57,36124.0,18.7287,18.7537,18.7287,18.7453,36124.0
2015-10-06 13:25:00,22.57,22.58,22.54,22.55,19238.0,18.7453,18.7537,18.7204,18.7287,19238.0
2015-10-06 13:30:00,22.55,22.57,22.54,22.56,36732.0,18.7287,18.7453,18.7204,18.737,36732.0
2015-10-06 13:35:00,22.56,22.57,22.54,22.57,17434.0,18.737,18.7453,18.7204,18.7453,17434.0
2015-10-06 13:40:00,22.57,22.59,22.55,22.58,36802.0,18.7453,18.762,18.7287,18.7537,36802.0
2015-10-06 13:45:00,22.58,22.6,22.56,22.6,27444.0,18.7537,18.7703,18.737,18.7703,27444.0
2015-10-06 13:50:00,22.6,22.6,22.57,22.6,29508.0,18.7703,18.7703,18.7453,18.7703,29508.0
2015-10-06 13:55:00,22.6,22.61,22.59,22.59,20100.0,18.7703,18.7786,18.762,18.762,20100.0
2015-10-06 14:00:00,22.58,22.6,22.57,22.6,30908.0,18.7537,18.7703,18.7453,18.7703,30908.0
2015-10-06 14:05:00,22.59,22.61,22.58,22.6,20300.0,18.762,18.7786,18.7537,18.7703,20300.0
2015-10-06 14:10:00,22.61,22.65,22.61,22.65,141104.0,18.7786,18.8118,18.7786,18.8118,141104.0
2015-10-06 14:15:00,22.65,22.68,22.64,22.67,36884.0,18.8118,18.8367,18.8035,18.8284,36884.0
2015-10-06 14:20:00,22.67,22.7,22.66,22.67,64680.0,18.8284,18.8533,18.8201,18.8284,64680.0
2015-10-06 14:25:00,22.67,22.68,22.63,22.68,51288.0,18.8284,18.8367,18.7952,18.8367,51288.0
2015-10-06 14:30:00,22.67,22.68,22.62,22.64,36938.0,18.8284,18.8367,18.7869,18.8035,36938.0
2015-10-06 14:35:00,22.64,22.66,22.63,22.63,23330.0,18.8035,18.8201,18.7952,18.7952,23330.0
2015-10-06 14:40:00,22.64,22.64,22.6,22.6,34030.0,18.8035,18.8035,18.7703,18.7703,34030.0
2015-10-06 14:45:00,22.6,22.65,22.59,22.64,33720.0,18.7703,18.8118,18.762,18.8035,33720.0
2015-10-06 14:50:00,22.64,22.66,22.61,22.63,35874.0,18.8035,18.8201,18.7786,18.7952,35874.0
2015-10-06 14:55:00,22.63,22.63,22.58,22.61,41498.0,18.7952,18.7952,18.7537,18.7786,41498.0
2015-10-06 15:00:00,22.6,22.62,22.59,22.62,41110.0,18.7703,18.7869,18.762,18.7869,41110.0
2015-10-06 15:05:00,22.63,22.67,22.62,22.66,56792.0,18.7952,18.8284,18.7869,18.8201,56792.0
2015-10-06 15:10:00,22.65,22.66,22.62,22.64,35876.0,18.8118,18.8201,18.7869,18.8035,35876.0
2015-10-06 15:15:00,22.64,22.68,22.61,22.67,37272.0,18.8035,18.8367,18.7786,18.8284,37272.0
2015-10-06 15:20:00,22.67,22.68,22.64,22.68,41402.0,18.8284,18.8367,18.8035,18.8367,41402.0
2015-10-06 15:25:00,22.68,22.72,22.67,22.71,55772.0,18.8367,18.8699,18.8284,18.8616,55772.0
2015-10-06 15:30:00,22.71,22.74,22.71,22.73,53386.0,18.8616,18.8865,18.8616,18.8782,53386.0
2015-10-06 15:35:00,22.73,22.74,22.7,22.71,59738.0,18.8782,18.8865,18.8533,18.8616,59738.0
2015-10-06 15:40:00,22.7,22.71,22.68,22.68,56142.0,18.8533,18.8616,18.8367,18.8367,56142.0
2015-10-06 15:45:00,22.68,22.7,22.67,22.68,57928.0,18.8367,18.8533,18.8284,18.8367,57928.0
2015-10-06 15:50:00,22.68,22.68,22.67,22.68,87792.0,18.8367,18.8367,18.8284,18.8367,87792.0
2015-10-06 15:55:00,22.68,22.68,22.65,22.68,153086.0,18.8367,18.8367,18.8118,18.8367,153086.0
2015-10-07 09:30:00,22.75,23.06,22.74,22.97,93820.0,18.8948,19.1523,18.8865,19.0776,93820.0
2015-10-07 09:35:00,22.99,23.1,22.99,23.09,35028.0,19.0942,19.1855,19.0942,19.1772,35028.0
2015-10-07 09:40:00,23.1,23.15,23.06,23.09,96976.0,19.1855,19.2271,19.1523,19.1772,96976.0
2015-10-07 09:45:00,23.11,23.11,23.04,23.04,31048.0,19.1938,19.1938,19.1357,19.1357,31048.0
2015-10-07 09:50:00,23.04,23.05,22.96,22.98,42438.0,19.1357,19.144,19.0693,19.0859,42438.0
2015-10-07 09:55:00,22.98,23.02,22.97,23.0,38042.0,19.0859,19.1191,19.0776,19.1025,38042.0
2015-10-07 10:00:00,23.0,23.02,22.96,22.98,27256.0,19.1025,19.1191,19.0693,19.0859,27256.0
2015-10-07 10:05:00,22.97,23.02,22.97,22.99,43994.0,19.0776,19.1191,19.0776,19.0942,43994.0
2015-10-07 10:10:00,22.98,23.06,22.95,23.04,49322.0,19.0859,19.1523,19.061,19.1357,49322.0
2015-10-07 10:15:00,23.04,23.07,23.02,23.03,25212.0,19.1357,19.1606,19.1191,19.1274,25212.0
2015-10-07 10:20:00,23.03,23.08,23.02,23.02,31678.0,19.1274,19.1689,19.1191,19.1191,31678.0
2015-10-07 10:25:00,23.02,23.05,22.97,23.02,18698.0,19.1191,19.144,19.0776,19.1191,18698.0
2015-10-07 10:30:00,23.02,23.02,22.89,22.9,32470.0,19.1191,19.1191,19.0111,19.0194,32470.0
2015-10-07 10:35:00,22.9,22.92,22.89,22.91,16718.0,19.0194,19.036,19.0111,19.0277,16718.0
2015-10-07 10:40:00,22.91,22.91,22.8,22.83,31594.0,19.0277,19.0277,18.9364,18.9613,31594.0
2015-10-07 10:45:00,22.81,22.84,22.78,22.78,29088.0,18.9447,18.9696,18.9198,18.9198,29088.0
2015-10-07 10:50:00,22.79,22.81,22.75,22.81,25610.0,18.9281,18.9447,18.8948,18.9447,25610.0
2015-10-07 10:55:00,22.81,22.83,22.78,22.79,19522.0,18.9447,18.9613,18.9198,18.9281,19522.0
2015-10-07 11:00:00,22.8,22.8,22.71,22.72,16184.0,18.9364,18.9364,18.8616,18.8699,16184.0
2015-10-07 11:05:00,22.72,22.72,22.64,22.68,32942.0,18.8699,18.8699,18.8035,18.8367,32942.0
2015-10-07 11:10:00,22.68,22.68,22.61,22.61,15400.0,18.8367,18.8367,18.7786,18.7786,15400.0
2015-10-07 11:15:00,22.61,22.64,22.57,22.64,20976.0,18.7786,18.8035,18.7453,18.8035,20976.0
2015-10-07 11:20:00,22.65,22.67,22.6,22.6,19246.0,18.8118,18.8284,18.7703,18.7703,19246.0
2015-10-07 11:25:00,22.59,22.61,22.56,22.61,25514.0,18.762,18.7786,18.737,18.7786,25514.0
2015-10-07 11:30:00,22.6,22.7,22.57,22.7,21764.0,18.7703,18.8533,18.7453,18.8533,21764.0
2015-10-07 11:35:00,22.7,22.73,22.7,22.73,11200.0,18.8533,18.8782,18.8533,18.8782,11200.0
2015-10-07 11:40:00,22.72,22.72,22.64,22.65,18466.0,18.8699,18.8699,18.8035,18.8118,18466.0
2015-10-07 11:45:00,22.64,22.71,22.64,22.68,9950.0,18.8035,18.8616,18.8035,18.8367,9950.0
2015-10-07 11:50:00,22.67,22.74,22.67,22.74,12466.0,18.8284,18.8865,18.8284,18.8865,12466.0
2015-10-07 11:55:00,22.74,22.8,22.74,22.79,40690.0,18.8865,18.9364,18.8865,18.9281,40690.0
2015-10-07 12:00:00,22.78,22.79,22.73,22.73,9500.0,18.9198,18.9281,18.8782,18.8782,9500.0
2015-10-07 12:05:00,22.73,22.74,22.71,22.71,2800.0,18.8782,18.8865,18.8616,18.8616,2800.0
2015-10-07 12:10:00,22.71,22.73,22.68,22.68,18398.0,18.8616,18.8782,18.8367,18.8367,18398.0
2015-10-07 12:15:00,22.7,22.74,22.68,22.74,12210.0,18.8533,18.8865,18.8367,18.8865,12210.0
2015-10-07 12:20:00,22.74,22.74,22.68,22.68,29478.0,18.8865,18.8865,18.8367,18.8367,29478.0
2015-10-07 12:25:00,22.68,22.68,22.63,22.64,8400.0,18.8367,18.8367,18.7952,18.8035,8400.0
2015-10-07 12:30:00,22.65,22.68,22.65,22.67,11604.0,18.8118,18.8367,18.8118,18.8284,11604.0
2015-10-07 12:35:00,22.66,22.68,22.65,22.65,15608.0,18.8201,18.8367,18.8118,18.8118,15608.0
2015-10-07 12:40:00,22.65,22.69,22.63,22.69,32466.0,18.8118,18.845,18.7952,18.845,32466.0
2015-10-07 12:45:00,22.69,22.7,22.67,22.7,8470.0,18.845,18.8533,18.8284,18.8533,8470.0
2015-10-07 12:50:00,22.71,22.71,22.65,22.67,19840.0,18.8616,18.8616,18.8118,18.8284,19840.0
2015-10-07 12:55:00,22.67,22.7,22.66,22.68,9048.0,18.8284,18.8533,18.8201,18.8367,9048.0
2015-10-07 13:00:00,22.69,22.72,22.67,22.68,11400.0,18.845,18.8699,18.8284,18.8367,11400.0
2015-10-07 13:05:00,22.68,22.75,22.68,22.75,8400.0,18.8367,18.8948,18.8367,18.8948,8400.0
2015-10-07 13:10:00,22.77,22.78,22.75,22.75,17400.0,18.9115,18.9198,18.8948,18.8948,17400.0
2015-10-07 13:15:00,22.76,22.78,22.75,22.75,8336.0,18.9032,18.9198,18.8948,18.8948,8336.0
2015-10-07 13:20:00,22.75,22.77,22.75,22.77,13498.0,18.8948,18.9115,18.8948,18.9115,13498.0
2015-10-07 13:25:00,22.77,22.81,22.77,22.79,65446.0,18.9115,18.9447,18.9115,18.9281,65446.0
2015-10-07 13:30:00,22.79,22.85,22.79,22.83,22586.0,18.9281,18.9779,18.9281,18.9613,22586.0
2015-10-07 13:35:00,22.83,22.85,22.81,22.84,16400.0,18.9613,18.9779,18.9447,18.9696,16400.0
2015-10-07 13:40:00,22.84,22.87,22.83,22.86,21092.0,18.9696,18.9945,18.9613,18.9862,21092.0
2015-10-07 13:45:00,22.86,22.86,22.84,22.86,28636.0,18.9862,18.9862,18.9696,18.9862,28636.0
2015-10-07 13:50:00,22.86,22.86,22.83,22.85,22834.0,18.9862,18.9862,18.9613,18.9779,22834.0
2015-10-07 13:55:00,22.85,22.86,22.84,22.85,25728.0,18.9779,18.9862,18.9696,18.9779,25728.0
2015-10-07 14:00:00,22.85,22.88,22.84,22.86,49304.0,18.9779,19.0028,18.9696,18.9862,49304.0
2015-10-07 14:05:00,22.86,22.87,22.83,22.84,28970.0,18.9862,18.9945,18.9613,18.9696,28970.0
2015-10-07 14:10:00,22.84,22.84,22.8,22.82,16038.0,18.9696,18.9696,18.9364,18.953,16038.0
2015-10-07 14:15:00,22.82,22.83,22.8,22.8,50670.0,18.953,18.9613,18.9364,18.9364,50670.0
2015-10-07 14:20:00,22.8,22.81,22.78,22.79,38852.0,18.9364,18.9447,18.9198,18.9281,38852.0
2015-10-07 14:25:00,22.79,22.79,22.77,22.78,31632.0,18.9281,18.9281,18.9115,18.9198,31632.0
2015-10-07 14:30:00,22.78,22.81,22.75,22.76,71774.0,18.9198,18.9447,18.8948,18.9032,71774.0
2015-10-07 14:35:00,22.77,22.79,22.75,22.79,61038.0,18.9115,18.9281,18.8948,18.9281,61038.0
2015-10-07 14:40:00,22.78,22.84,22.78,22.83,62684.0,18.9198,18.9696,18.9198,18.9613,62684.0
2015-10-07 14:45:00,22.83,22.86,22.83,22.84,60796.0,18.9613,18.9862,18.9613,18.9696,60796.0
2015-10-07 14:50:00,22.84,22.85,22.81,22.82,51416.0,18.9696,18.9779,18.9447,18.953,51416.0
2015-10-07 14:55:00,22.83,22.83,22.81,22.82,28132.0,18.9613,18.9613,18.9447,18.953,28132.0
2015-10-07 15:00:00,22.83,22.86,22.82,22.85,47936.0,18.9613,18.9862,18.953,18.9779,47936.0
2015-10-07 15:05:00,22.85,22.91,22.85,22.89,59626.0,18.9779,19.0277,18.9779,19.0111,59626.0
2015-10-07 15:10:00,22.9,22.93,22.89,22.93,56730.0,19.0194,19.0443,19.0111,19.0443,56730.0
2015-10-07 15:15:00,22.93,22.99,22.92,22.97,57860.0,19.0443,19.0942,19.036,19.0776,57860.0
2015-10-07 15:20:00,22.97,22.98,22.93,22.96,54916.0,19.0776,19.0859,19.0443,19.0693,54916.0
2015-10-07 15:25:00,22.95,22.97,22.93,22.95,53096.0,19.061,19.0776,19.0443,19.061,53096.0
2015-10-07 15:30:00,22.95,22.98,22.94,22.96,56212.0,19.061,19.0859,19.0526,19.0693,56212.0
2015-10-07 15:35:00,22.96,22.98,22.95,22.98,66596.0,19.0693,19.0859,19.061,19.0859,66596.0
2015-10-07 15:40:00,22.98,22.99,22.96,22.96,51790.0,19.0859,19.0942,19.0693,19.0693,51790.0
2015-10-07 15:45:00,22.96,22.96,22.92,22.93,93892.0,19.0693,19.0693,19.036,19.0443,93892.0
2015-10-07 15:50:00,22.93,22.95,22.93,22.95,84540.0,19.0443,19.061,19.0443,19.061,84540.0
2015-10-07 15:55:00,22.95,22.99,22.95,22.99,162624.0,19.061,19.0942,19.061,19.0942,162624.0
2015-10-08 09:30:00,22.95,22.98,22.84,22.9,60970.0,19.061,19.0859,18.9696,19.0194,60970.0
2015-10-08 09:35:00,22.86,22.93,22.83,22.86,47248.0,18.9862,19.0443,18.9613,18.9862,47248.0
2015-10-08 09:40:00,22.85,22.87,22.8,22.87,24176.0,18.9779,18.9945,18.9364,18.9945,24176.0
2015-10-08 09:45:00,22.86,22.96,22.86,22.93,32850.0,18.9862,19.0693,18.9862,19.0443,32850.0
2015-10-08 09:50:00,22.95,22.97,22.91,22.96,18058.0,19.061,19.0776,19.0277,19.0693,18058.0
2015-10-08 09:55:00,22.96,22.98,22.93,22.93,30918.0,19.0693,19.0859,19.0443,19.0443,30918.0
2015-10-08 10:00:00,22.93,22.99,22.92,22.99,102486.0,19.0443,19.0942,19.036,19.0942,102486.0
2015-10-08 10:05:00,22.98,23.08,22.95,23.03,53702.0,19.0859,19.1689,19.061,19.1274,53702.0
2015-10-08 10:10:00,23.04,23.11,23.04,23.08,52850.0,19.1357,19.1938,19.1357,19.1689,52850.0
2015-10-08 10:15:00,23.08,23.09,23.04,23.04,39508.0,19.1689,19.1772,19.1357,19.1357,39508.0
2015-10-08 10:20:00,23.03,23.03,23.0,23.02,53766.0,19.1274,19.1274,19.1025,19.1191,53766.0
2015-10-08 10:25:00,23.0,23.07,23.0,23.06,139594.0,19.1025,19.1606,19.1025,19.1523,139594.0
2015-10-08 10:30:00,23.06,23.11,23.05,23.1,58992.0,19.1523,19.1938,19.144,19.1855,58992.0
2015-10-08 10:35:00,23.11,23.14,23.1,23.14,39674.0,19.1938,19.2188,19.1855,19.2188,39674.0
2015-10-08 10:40:00,23.14,23.16,23.1,23.1,27700.0,19.2188,19.2354,19.1855,19.1855,27700.0
2015-10-08 10:45:00,23.11,23.17,23.11,23.16,31614.0,19.1938,19.2437,19.1938,19.2354,31614.0
2015-10-08 10:50:00,23.16,23.17,23.09,23.1,51850.0,19.2354,19.2437,19.1772,19.1855,51850.0
2015-10-08 10:55:00,23.1,23.13,23.08,23.13,16272.0,19.1855,19.2105,19.1689,19.2105,16272.0
2015-10-08 11:00:00,23.12,23.15,23.09,23.1,26484.0,19.2021,19.2271,19.1772,19.1855,26484.0
2015-10-08 11:05:00,23.11,23.16,23.09,23.16,32964.0,19.1938,19.2354,19.1772,19.2354,32964.0
2015-10-08 11:10:00,23.16,23.18,23.14,23.14,72392.0,19.2354,19.252,19.2188,19.2188,72392.0
2015-10-08 11:15:00,23.13,23.14,23.07,23.13,43266.0,19.2105,19.2188,19.1606,19.2105,43266.0
2015-10-08 11:20:00,23.13,23.16,23.12,23.12,25138.0,19.2105,19.2354,19.2021,19.2021,25138.0
2015-10-08 11:25:00,23.13,23.17,23.13,23.16,23584.0,19.2105,19.2437,19.2105,19.2354,23584.0
2015-10-08 11:30:00,23.16,23.21,23.16,23.2,25452.0,19.2354,19.2769,19.2354,19.2686,25452.0
2015-10-08 11:35:00,23.2,23.21,23.17,23.17,30560.0,19.2686,19.2769,19.2437,19.2437,30560.0
2015-10-08 11:40:00,23.16,23.18,23.15,23.17,24400.0,19.2354,19.252,19.2271,19.2437,24400.0
2015-10-08 11:45:00,23.17,23.17,23.12,23.12,19730.0,19.2437,19.2437,19.2021,19.2021,19730.0
2015-10-08 11:50:00,23.12,23.15,23.12,23.14,15660.0,19.2021,19.2271,19.2021,19.2188,15660.0
2015-10-08 11:55:00,23.14,23.17,23.14,23.15,17032.0,19.2188,19.2437,19.2188,19.2271,17032.0
2015-10-08 12:00:00,23.15,23.18,23.14,23.18,16714.0,19.2271,19.252,19.2188,19.252,16714.0
2015-10-08 12:05:00,23.18,23.2,23.17,23.18,21574.0,19.252,19.2686,19.2437,19.252,21574.0
2015-10-08 12:10:00,23.18,23.18,23.17,23.17,70434.0,19.252,19.252,19.2437,19.2437,70434.0
2015-10-08 12:15:00,23.17,23.18,23.13,23.13,55394.0,19.2437,19.252,19.2105,19.2105,55394.0
2015-10-08 12:20:00,23.13,23.14,23.09,23.09,30208.0,19.2105,19.2188,19.1772,19.1772,30208.0
2015-10-08 12:25:00,23.09,23.09,23.03,23.04,17384.0,19.1772,19.1772,19.1274,19.1357,17384.0
2015-10-08 12:30:00,23.04,23.06,23.03,23.05,24952.0,19.1357,19.1523,19.1274,19.144,24952.0
2015-10-08 12:35:00,23.04,23.11,23.04,23.1,89332.0,19.1357,19.1938,19.1357,19.1855,89332.0
2015-10-08 12:40:00,23.11,23.12,23.1,23.11,16460.0,19.1938,19.2021,19.1855,19.1938,16460.0
2015-10-08 12:45:00,23.11,23.11,23.1,23.11,97500.0,19.1938,19.1938,19.1855,19.1938,97500.0
2015-10-08 12:50:00,23.11,23.14,23.11,23.14,32618.0,19.1938,19.2188,19.1938,19.2188,32618.0
2015-10-08 12:55:00,23.14,23.16,23.11,23.12,73920.0,19.2188,19.2354,19.1938,19.2021,73920.0
2015-10-08 13:00:00,23.11,23.13,23.08,23.08,74140.0,19.1938,19.2105,19.1689,19.1689,74140.0
2015-10-08 13:05:00,23.08,23.09,23.07,23.08,17302.0,19.1689,19.1772,19.1606,19.1689,17302.0
2015-10-08 13:10:00,23.08,23.08,23.05,23.05,19900.0,19.1689,19.1689,19.144,19.144,19900.0
2015-10-08 13:15:00,23.05,23.06,23.04,23.06,13338.0,19.144,19.1523,19.1357,19.1523,13338.0
2015-10-08 13:20:00,23.06,23.07,23.05,23.06,8400.0,19.1523,19.1606,19.144,19.1523,8400.0
2015-10-08 13:25:00,23.07,23.1,23.06,23.09,28818.0,19.1606,19.1855,19.1523,19.1772,28818.0
2015-10-08 13:30:00,23.09,23.11,23.07,23.11,14286.0,19.1772,19.1938,19.1606,19.1938,14286.0
2015-10-08 13:35:00,23.11,23.13,23.11,23.13,17770.0,19.1938,19.2105,19.1938,19.2105,17770.0
2015-10-08 13:40:00,23.12,23.13,23.11,23.11,15498.0,19.2021,19.2105,19.1938,19.1938,15498.0
2015-10-08 13:45:00,23.11,23.11,23.09,23.09,25444.0,19.1938,19.1938,19.1772,19.1772,25444.0
2015-10-08 13:50:00,23.09,23.1,23.08,23.08,27472.0,19.1772,19.1855,19.1689,19.1689,27472.0
2015-10-08 13:55:00,23.08,23.09,23.08,23.08,12670.0,19.1689,19.1772,19.1689,19.1689,12670.0
2015-10-08 14:00:00,23.08,23.13,23.08,23.1,177142.0,19.1689,19.2105,19.1689,19.1855,177142.0
2015-10-08 14:05:00,23.11,23.11,23.01,23.05,26660.0,19.1938,19.1938,19.1108,19.144,26660.0
2015-10-08 14:10:00,23.07,23.09,23.05,23.07,67530.0,19.1606,19.1772,19.144,19.1606,67530.0
2015-10-08 14:15:00,23.08,23.09,23.05,23.06,47768.0,19.1689,19.1772,19.144,19.1523,47768.0
2015-10-08 14:20:00,23.07,23.08,23.04,23.08,25156.0,19.1606,19.1689,19.1357,19.1689,25156.0
2015-10-08 14:25:00,23.07,23.1,23.05,23.1,24372.0,19.1606,19.1855,19.144,19.1855,24372.0
2015-10-08 14:30:00,23.09,23.13,23.09,23.13,29402.0,19.1772,19.2105,19.1772,19.2105,29402.0
2015-10-08 14:35:00,23.12,23.14,23.11,23.14,32048.0,19.2021,19.2188,19.1938,19.2188,32048.0
2015-10-08 14:40:00,23.13,23.17,23.13,23.16,29586.0,19.2105,19.2437,19.2105,19.2354,29586.0
2015-10-08 14:45:00,23.16,23.17,23.15,23.17,26022.0,19.2354,19.2437,19.2271,19.2437,26022.0
2015-10-08 14:50:00,23.17,23.18,23.14,23.15,20496.0,19.2437,19.252,19.2188,19.2271,20496.0
2015-10-08 14:55:00,23.15,23.16,23.13,23.15,59126.0,19.2271,19.2354,19.2105,19.2271,59126.0
2015-10-08 15:00:00,23.16,23.21,23.16,23.2,30676.0,19.2354,19.2769,19.2354,19.2686,30676.0
2015-10-08 15:05:00,23.2,23.21,23.19,23.21,25978.0,19.2686,19.2769,19.2603,19.2769,25978.0
2015-10-08 15:10:00,23.21,23.25,23.21,23.23,38498.0,19.2769,19.3101,19.2769,19.2935,38498.0
2015-10-08 15:15:00,23.23,23.25,23.23,23.25,28934.0,19.2935,19.3101,19.2935,19.3101,28934.0
2015-10-08 15:20:00,23.24,23.26,23.2,23.21,59436.0,19.3018,19.3184,19.2686,19.2769,59436.0
2015-10-08 15:25:00,23.21,23.25,23.21,23.25,38272.0,19.2769,19.3101,19.2769,19.3101,38272.0
2015-10-08 15:30:00,23.25,23.29,23.25,23.28,56142.0,19.3101,19.3433,19.3101,19.335,56142.0
2015-10-08 15:35:00,23.28,23.31,23.22,23.25,61194.0,19.335,19.3599,19.2852,19.3101,61194.0
2015-10-08 15:40:00,23.25,23.3,23.25,23.3,66926.0,19.3101,19.3516,19.3101,19.3516,66926.0
2015-10-08 15:45:00,23.29,23.32,23.29,23.31,124306.0,19.3433,19.3683,19.3433,19.3599,124306.0
2015-10-08 15:50:00,23.31,23.35,23.31,23.35,221166.0,19.3599,19.3932,19.3599,19.3932,221166.0
2015-10-08 15:55:00,23.35,23.35,23.31,23.33,246256.0,19.3932,19.3932,19.3599,19.3766,246256.0
2015-10-09 09:30:00,23.25,23.4,23.25,23.35,51068.0,19.3101,19.4347,19.3101,19.3932,51068.0
2015-10-09 09:35:00,23.31,23.4,23.3,23.39,10548.0,19.3599,19.4347,19.3516,19.4264,10548.0
2015-10-09 09:40:00,23.38,23.42,23.34,23.42,47080.0,19.4181,19.4513,19.3849,19.4513,47080.0
2015-10-09 09:45:00,23.43,23.55,23.4,23.5,163450.0,19.4596,19.5593,19.4347,19.5178,163450.0
2015-10-09 09:50:00,23.5,23.53,23.43,23.43,176904.0,19.5178,19.5427,19.4596,19.4596,176904.0
2015-10-09 09:55:00,23.43,23.43,23.29,23.4,33600.0,19.4596,19.4596,19.3433,19.4347,33600.0
2015-10-09 10:00:00,23.38,23.4,23.27,23.28,47994.0,19.4181,19.4347,19.3267,19.335,47994.0
2015-10-09 10:05:00,23.27,23.27,23.19,23.22,14800.0,19.3267,19.3267,19.2603,19.2852,14800.0
2015-10-09 10:10:00,23.21,23.24,23.19,23.24,24076.0,19.2769,19.3018,19.2603,19.3018,24076.0
2015-10-09 10:15:00,23.23,23.28,23.22,23.27,9846.0,19.2935,19.335,19.2852,19.3267,9846.0
2015-10-09 10:20:00,23.27,23.29,23.18,23.19,24276.0,19.3267,19.3433,19.252,19.2603,24276.0
2015-10-09 10:25:00,23.19,23.25,23.18,23.22,11016.0,19.2603,19.3101,19.252,19.2852,11016.0
2015-10-09 10:30:00,23.23,23.29,23.23,23.28,13186.0,19.2935,19.3433,19.2935,19.335,13186.0
2015-10-09 10:35:00,23.28,23.3,23.25,23.26,8724.0,19.335,19.3516,19.3101,19.3184,8724.0
2015-10-09 10:40:00,23.28,23.29,23.25,23.27,20558.0,19.335,19.3433,19.3101,19.3267,20558.0
2015-10-09 10:45:00,23.26,23.29,23.25,23.25,21250.0,19.3184,19.3433,19.3101,19.3101,21250.0
2015-10-09 10:50:00,23.24,23.24,23.22,23.23,13128.0,19.3018,19.3018,19.2852,19.2935,13128.0
2015-10-09 10:55:00,23.24,23.31,23.24,23.3,10334.0,19.3018,19.3599,19.3018,19.3516,10334.0
2015-10-09 11:00:00,23.3,23.31,23.27,23.28,17686.0,19.3516,19.3599,19.3267,19.335,17686.0
2015-10-09 11:05:00,23.28,23.28,23.24,23.25,13040.0,19.335,19.335,19.3018,19.3101,13040.0
2015-10-09 11:10:00,23.25,23.31,23.25,23.31,18606.0,19.3101,19.3599,19.3101,19.3599,18606.0
2015-10-09 11:15:00,23.31,23.34,23.31,23.31,11988.0,19.3599,19.3849,19.3599,19.3599,11988.0
2015-10-09 11:20:00,23.32,23.33,23.29,23.29,10396.0,19.3683,19.3766,19.3433,19.3433,10396.0
2015-10-09 11:25:00,23.29,23.32,23.27,23.31,11880.0,19.3433,19.3683,19.3267,19.3599,11880.0
2015-10-09 11:30:00,23.31,23.32,23.31,23.31,13012.0,19.3599,19.3683,19.3599,19.3599,13012.0
2015-10-09 11:35:00,23.31,23.32,23.3,23.31,12236.0,19.3599,19.3683,19.3516,19.3599,12236.0
2015-10-09 11:40:00,23.3,23.3,23.25,23.26,14200.0,19.3516,19.3516,19.3101,19.3184,14200.0
2015-10-09 11:45:00,23.25,23.27,23.25,23.25,22736.0,19.3101,19.3267,19.3101,19.3101,22736.0
2015-10-09 11:50:00,23.25,23.29,23.25,23.27,13270.0,19.3101,19.3433,19.3101,19.3267,13270.0
2015-10-09 11:55:00,23.25,23.3,23.25,23.28,13106.0,19.3101,19.3516,19.3101,19.335,13106.0
2015-10-09 12:00:00,23.28,23.32,23.28,23.31,24326.0,19.335,19.3683,19.335,19.3599,24326.0
2015-10-09 12:05:00,23.31,23.31,23.3,23.31,23272.0,19.3599,19.3599,19.3516,19.3599,23272.0
2015-10-09 12:10:00,23.31,23.31,23.28,23.28,18252.0,19.3599,19.3599,19.335,19.335,18252.0
2015-10-09 12:15:00,23.28,23.28,23.24,23.25,9000.0,19.335,19.335,19.3018,19.3101,9000.0
2015-10-09 12:20:00,23.25,23.27,23.23,23.25,12888.0,19.3101,19.3267,19.2935,19.3101,12888.0
2015-10-09 12:25:00,23.25,23.25,23.23,23.25,8576.0,19.3101,19.3101,19.2935,19.3101,8576.0
2015-10-09 12:30:00,23.25,23.25,23.21,23.21,13390.0,19.3101,19.3101,19.2769,19.2769,13390.0
2015-10-09 12:35:00,23.21,23.22,23.2,23.22,8456.0,19.2769,19.2852,19.2686,19.2852,8456.0
2015-10-09 12:40:00,23.23,23.23,23.19,23.19,4644.0,19.2935,19.2935,19.2603,19.2603,4644.0
2015-10-09 12:45:00,23.18,23.21,23.18,23.21,7620.0,19.252,19.2769,19.252,19.2769,7620.0
2015-10-09 12:50:00,23.21,23.24,23.21,23.24,23836.0,19.2769,19.3018,19.2769,19.3018,23836.0
2015-10-09 12:55:00,23.24,23.25,23.23,23.25,26190.0,19.3018,19.3101,19.2935,19.3101,26190.0
2015-10-09 13:00:00,23.25,23.25,23.24,23.25,23960.0,19.3101,19.3101,19.3018,19.3101,23960.0
2015-10-09 13:05:00,23.25,23.25,23.21,23.21,22846.0,19.3101,19.3101,19.2769,19.2769,22846.0
2015-10-09 13:10:00,23.21,23.21,23.18,23.19,13672.0,19.2769,19.2769,19.252,19.2603,13672.0
2015-10-09 13:15:00,23.19,23.19,23.16,23.18,18400.0,19.2603,19.2603,19.2354,19.252,18400.0
2015-10-09 13:20:00,23.18,23.22,23.18,23.22,20146.0,19.252,19.2852,19.252,19.2852,20146.0
2015-10-09 13:25:00,23.22,23.22,23.19,23.19,14032.0,19.2852,19.2852,19.2603,19.2603,14032.0
2015-10-09 13:30:00,23.19,23.19,23.15,23.16,36396.0,19.2603,19.2603,19.2271,19.2354,36396.0
2015-10-09 13:35:00,23.16,23.16,23.14,23.16,8800.0,19.2354,19.2354,19.2188,19.2354,8800.0
2015-10-09 13:40:00,23.16,23.18,23.16,23.18,14126.0,19.2354,19.252,19.2354,19.252,14126.0
2015-10-09 13:45:00,23.2,23.21,23.18,23.18,21452.0,19.2686,19.2769,19.252,19.252,21452.0
2015-10-09 13:50:00,23.18,23.18,23.16,23.17,45232.0,19.252,19.252,19.2354,19.2437,45232.0
2015-10-09 13:55:00,23.17,23.18,23.17,23.18,12682.0,19.2437,19.252,19.2437,19.252,12682.0
2015-10-09 14:00:00,23.18,23.18,23.16,23.17,14552.0,19.252,19.252,19.2354,19.2437,14552.0
2015-10-09 14:05:00,23.17,23.18,23.17,23.17,8148.0,19.2437,19.252,19.2437,19.2437,8148.0
2015-10-09 14:10:00,23.17,23.18,23.15,23.15,19338.0,19.2437,19.252,19.2271,19.2271,19338.0
2015-10-09 14:15:00,23.16,23.16,23.11,23.11,15858.0,19.2354,19.2354,19.1938,19.1938,15858.0
2015-10-09 14:20:00,23.12,23.12,23.1,23.1,13188.0,19.2021,19.2021,19.1855,19.1855,13188.0
2015-10-09 14:25:00,23.1,23.14,23.09,23.14,17550.0,19.1855,19.2188,19.1772,19.2188,17550.0
2015-10-09 14:30:00,23.13,23.13,23.1,23.11,24646.0,19.2105,19.2105,19.1855,19.1938,24646.0
2015-10-09 14:35:00,23.11,23.13,23.11,23.12,22628.0,19.1938,19.2105,19.1938,19.2021,22628.0
2015-10-09 14:40:00,23.13,23.14,23.13,23.13,23564.0,19.2105,19.2188,19.2105,19.2105,23564.0
2015-10-09 14:45:00,23.13,23.13,23.11,23.13,10080.0,19.2105,19.2105,19.1938,19.2105,10080.0
2015-10-09 14:50:00,23.13,23.14,23.11,23.14,21340.0,19.2105,19.2188,19.1938,19.2188,21340.0
2015-10-09 14:55:00,23.14,23.14,23.13,23.14,13398.0,19.2188,19.2188,19.2105,19.2188,13398.0
2015-10-09 15:00:00,23.14,23.14,23.09,23.11,16400.0,19.2188,19.2188,19.1772,19.1938,16400.0
2015-10-09 15:05:00,23.11,23.11,23.09,23.11,18868.0,19.1938,19.1938,19.1772,19.1938,18868.0
2015-10-09 15:10:00,23.11,23.12,23.1,23.12,30008.0,19.1938,19.2021,19.1855,19.2021,30008.0
2015-10-09 15:15:00,23.11,23.12,23.09,23.1,13518.0,19.1938,19.2021,19.1772,19.1855,13518.0
2015-10-09 15:20:00,23.1,23.11,23.1,23.1,14966.0,19.1855,19.1938,19.1855,19.1855,14966.0
2015-10-09 15:25:00,23.1,23.1,23.07,23.09,21134.0,19.1855,19.1855,19.1606,19.1772,21134.0
2015-10-09 15:30:00,23.09,23.13,23.09,23.13,27066.0,19.1772,19.2105,19.1772,19.2105,27066.0
2015-10-09 15:35:00,23.13,23.15,23.1,23.1,37886.0,19.2105,19.2271,19.1855,19.1855,37886.0
2015-10-09 15:40:00,23.1,23.12,23.09,23.11,27748.0,19.1855,19.2021,19.1772,19.1938,27748.0
2015-10-09 15:45:00,23.12,23.13,23.11,23.11,33302.0,19.2021,19.2105,19.1938,19.1938,33302.0
2015-10-09 15:50:00,23.11,23.13,23.1,23.1,54218.0,19.1938,19.2105,19.1855,19.1855,54218.0
2015-10-09 15:55:00,23.1,23.15,23.1,23.13,136634.0,19.1855,19.2271,19.1855,19.2105,136634.0
2015-10-12 09:30:00,23.05,23.13,23.03,23.03,52182.0,19.144,19.2105,19.1274,19.1274,52182.0
2015-10-12 09:35:00,23.03,23.04,22.88,22.92,42022.0,19.1274,19.1357,19.0028,19.036,42022.0
2015-10-12 09:40:00,22.94,23.02,22.93,23.01,47436.0,19.0526,19.1191,19.0443,19.1108,47436.0
2015-10-12 09:45:00,23.03,23.04,23.0,23.03,27000.0,19.1274,19.1357,19.1025,19.1274,27000.0
2015-10-12 09:50:00,23.02,23.05,22.98,23.01,37450.0,19.1191,19.144,19.0859,19.1108,37450.0
2015-10-12 09:55:00,23.02,23.07,23.02,23.06,4100.0,19.1191,19.1606,19.1191,19.1523,4100.0
2015-10-12 10:00:00,23.04,23.07,23.0,23.06,20400.0,19.1357,19.1606,19.1025,19.1523,20400.0
2015-10-12 10:05:00,23.05,23.09,23.05,23.09,12224.0,19.144,19.1772,19.144,19.1772,12224.0
2015-10-12 10:10:00,23.08,23.11,23.07,23.11,22866.0,19.1689,19.1938,19.1606,19.1938,22866.0
2015-10-12 10:15:00,23.13,23.13,23.09,23.11,37580.0,19.2105,19.2105,19.1772,19.1938,37580.0
2015-10-12 10:20:00,23.1,23.11,23.06,23.09,21400.0,19.1855,19.1938,19.1523,19.1772,21400.0
2015-10-12 10:25:00,23.09,23.13,23.08,23.13,12258.0,19.1772,19.2105,19.1689,19.2105,12258.0
2015-10-12 10:30:00,23.13,23.15,23.11,23.15,17924.0,19.2105,19.2271,19.1938,19.2271,17924.0
2015-10-12 10:35:00,23.15,23.18,23.14,23.17,43470.0,19.2271,19.252,19.2188,19.2437,43470.0
2015-10-12 10:40:00,23.18,23.18,23.15,23.18,16136.0,19.252,19.252,19.2271,19.252,16136.0
2015-10-12 10:45:00,23.18,23.22,23.18,23.22,54720.0,19.252,19.2852,19.252,19.2852,54720.0
2015-10-12 10:50:00,23.23,23.27,23.23,23.27,56476.0,19.2935,19.3267,19.2935,19.3267,56476.0
2015-10-12 10:55:00,23.27,23.27,23.22,23.23,59924.0,19.3267,19.3267,19.2852,19.2935,59924.0
2015-10-12 11:00:00,23.23,23.25,23.22,23.25,28412.0,19.2935,19.3101,19.2852,19.3101,28412.0
2015-10-12 11:05:00,23.25,23.25,23.22,23.23,24264.0,19.3101,19.3101,19.2852,19.2935,24264.0
2015-10-12 11:10:00,23.23,23.23,23.18,23.18,21630.0,19.2935,19.2935,19.252,19.252,21630.0
2015-10-12 11:15:00,23.18,23.21,23.17,23.2,36822.0,19.252,19.2769,19.2437,19.2686,36822.0
2015-10-12 11:20:00,23.2,23.22,23.2,23.21,17838.0,19.2686,19.2852,19.2686,19.2769,17838.0
2015-10-12 11:25:00,23.21,23.23,23.18,23.18,11728.0,19.2769,19.2935,19.252,19.252,11728.0
2015-10-12 11:30:00,23.19,23.2,23.14,23.15,11030.0,19.2603,19.2686,19.2188,19.2271,11030.0
2015-10-12 11:35:00,23.15,23.16,23.15,23.16,15784.0,19.2271,19.2354,19.2271,19.2354,15784.0
2015-10-12 11:40:00,23.15,23.21,23.13,23.2,16102.0,19.2271,19.2769,19.2105,19.2686,16102.0
2015-10-12 11:45:00,23.2,23.2,23.18,23.19,7268.0,19.2686,19.2686,19.252,19.2603,7268.0
2015-10-12 11:50:00,23.19,23.23,23.19,23.22,9840.0,19.2603,19.2935,19.2603,19.2852,9840.0
2015-10-12 11:55:00,23.22,23.23,23.18,23.2,12354.0,19.2852,19.2935,19.252,19.2686,12354.0
2015-10-12 12:00:00,23.19,23.21,23.18,23.18,25926.0,19.2603,19.2769,19.252,19.252,25926.0
2015-10-12 12:05:00,23.18,23.2,23.17,23.19,12580.0,19.252,19.2686,19.2437,19.2603,12580.0
2015-10-12 12:10:00,23.2,23.2,23.18,23.19,10422.0,19.2686,19.2686,19.252,19.2603,10422.0
2015-10-12 12:15:00,23.2,23.2,23.17,23.18,13624.0,19.2686,19.2686,19.2437,19.252,13624.0
2015-10-12 12:20:00,23.18,23.18,23.15,23.16,6182.0,19.252,19.252,19.2271,19.2354,6182.0
2015-10-12 12:25:00,23.16,23.16,23.16,23.16,10398.0,19.2354,19.2354,19.2354,19.2354,10398.0
2015-10-12 12:30:00,23.16,23.17,23.16,23.16,11000.0,19.2354,19.2437,19.2354,19.2354,11000.0
2015-10-12 12:35:00,23.16,23.18,23.16,23.18,18968.0,19.2354,19.252,19.2354,19.252,18968.0
2015-10-12 12:40:00,23.18,23.18,23.17,23.18,12654.0,19.252,19.252,19.2437,19.252,12654.0
2015-10-12 12:45:00,23.18,23.2,23.18,23.18,9642.0,19.252,19.2686,19.252,19.252,9642.0
2015-10-12 12:50:00,23.18,23.22,23.18,23.21,22656.0,19.252,19.2852,19.252,19.2769,22656.0
2015-10-12 12:55:00,23.21,23.21,23.19,23.21,13638.0,19.2769,19.2769,19.2603,19.2769,13638.0
2015-10-12 13:00:00,23.2,23.2,23.17,23.17,11800.0,19.2686,19.2686,19.2437,19.2437,11800.0
2015-10-12 13:05:00,23.17,23.17,23.13,23.13,14930.0,19.2437,19.2437,19.2105,19.2105,14930.0
2015-10-12 13:10:00,23.12,23.14,23.11,23.13,16412.0,19.2021,19.2188,19.1938,19.2105,16412.0
2015-10-12 13:15:00,23.12,23.14,23.11,23.13,10404.0,19.2021,19.2188,19.1938,19.2105,10404.0
2015-10-12 13:20:00,23.13,23.15,23.13,23.15,15728.0,19.2105,19.2271,19.2105,19.2271,15728.0
2015-10-12 13:25:00,23.15,23.16,23.14,23.16,15794.0,19.2271,19.2354,19.2188,19.2354,15794.0
2015-10-12 13:30:00,23.15,23.17,23.15,23.17,13588.0,19.2271,19.2437,19.2271,19.2437,13588.0
2015-10-12 13:35:00,23.17,23.18,23.17,23.17,12200.0,19.2437,19.252,19.2437,19.2437,12200.0
2015-10-12 13:40:00,23.18,23.18,23.15,23.15,23094.0,19.252,19.252,19.2271,19.2271,23094.0
2015-10-12 13:45:00,23.15,23.18,23.14,23.17,9626.0,19.2271,19.252,19.2188,19.2437,9626.0
2015-10-12 13:50:00,23.18,23.18,23.14,23.17,19396.0,19.252,19.252,19.2188,19.2437,19396.0
2015-10-12 13:55:00,23.16,23.17,23.16,23.16,13116.0,19.2354,19.2437,19.2354,19.2354,13116.0
2015-10-12 14:00:00,23.16,23.18,23.16,23.17,18850.0,19.2354,19.252,19.2354,19.2437,18850.0
2015-10-12 14:05:00,23.17,23.17,23.14,23.14,52726.0,19.2437,19.2437,19.2188,19.2188,52726.0
2015-10-12 14:10:00,23.15,23.15,23.13,23.14,34458.0,19.2271,19.2271,19.2105,19.2188,34458.0
2015-10-12 14:15:00,23.15,23.15,23.12,23.12,15400.0,19.2271,19.2271,19.2021,19.2021,15400.0
2015-10-12 14:20:00,23.13,23.14,23.13,23.14,16210.0,19.2105,19.2188,19.2105,19.2188,16210.0
2015-10-12 14:25:00,23.14,23.14,23.11,23.11,23102.0,19.2188,19.2188,19.1938,19.1938,23102.0
2015-10-12 14:30:00,23.11,23.11,23.08,23.1,33096.0,19.1938,19.1938,19.1689,19.1855,33096.0
2015-10-12 14:35:00,23.1,23.11,23.1,23.11,24792.0,19.1855,19.1938,19.1855,19.1938,24792.0
2015-10-12 14:40:00,23.11,23.11,23.09,23.11,16072.0,19.1938,19.1938,19.1772,19.1938,16072.0
2015-10-12 14:45:00,23.11,23.11,23.1,23.11,15594.0,19.1938,19.1938,19.1855,19.1938,15594.0
2015-10-12 14:50:00,23.11,23.13,23.11,23.13,12840.0,19.1938,19.2105,19.1938,19.2105,12840.0
2015-10-12 14:55:00,23.13,23.15,23.12,23.15,93282.0,19.2105,19.2271,19.2021,19.2271,93282.0
2015-10-12 15:00:00,23.15,23.15,23.13,23.13,40200.0,19.2271,19.2271,19.2105,19.2105,40200.0
2015-10-12 15:05:00,23.13,23.13,23.1,23.11,136960.0,19.2105,19.2105,19.1855,19.1938,136960.0
2015-10-12 15:10:00,23.11,23.13,23.1,23.1,43220.0,19.1938,19.2105,19.1855,19.1855,43220.0
2015-10-12 15:15:00,23.1,23.1,23.08,23.08,20516.0,19.1855,19.1855,19.1689,19.1689,20516.0
2015-10-12 15:20:00,23.08,23.09,23.07,23.07,52068.0,19.1689,19.1772,19.1606,19.1606,52068.0
2015-10-12 15:25:00,23.07,23.08,23.06,23.08,29694.0,19.1606,19.1689,19.1523,19.1689,29694.0
2015-10-12 15:30:00,23.08,23.1,23.08,23.1,27572.0,19.1689,19.1855,19.1689,19.1855,27572.0
2015-10-12 15:35:00,23.1,23.13,23.1,23.13,30862.0,19.1855,19.2105,19.1855,19.2105,30862.0
2015-10-12 15:40:00,23.13,23.13,23.1,23.1,37878.0,19.2105,19.2105,19.1855,19.1855,37878.0
2015-10-12 15:45:00,23.1,23.11,23.09,23.1,45664.0,19.1855,19.1938,19.1772,19.1855,45664.0
2015-10-12 15:50:00,23.1,23.13,23.1,23.11,56736.0,19.1855,19.2105,19.1855,19.1938,56736.0
2015-10-12 15:55:00,23.11,23.14,23.11,23.14,136598.0,19.1938,19.2188,19.1938,19.2188,136598.0
2015-10-13 09:30:00,23.01,23.06,22.89,22.97,36492.0,19.1108,19.1523,19.0111,19.0776,36492.0
2015-10-13 09:35:00,22.99,23.04,22.98,23.0,22250.0,19.0942,19.1357,19.0859,19.1025,22250.0
2015-10-13 09:40:00,23.02,23.02,22.96,23.0,12852.0,19.1191,19.1191,19.0693,19.1025,12852.0
2015-10-13 09:45:00,23.0,23.0,22.97,22.97,6114.0,19.1025,19.1025,19.0776,19.0776,6114.0
2015-10-13 09:50:00,22.99,23.0,22.97,22.98,16236.0,19.0942,19.1025,19.0776,19.0859,16236.0
2015-10-13 09:55:00,22.98,22.98,22.95,22.95,12800.0,19.0859,19.0859,19.061,19.061,12800.0
2015-10-13 10:00:00,22.95,23.01,22.93,23.01,82600.0,19.061,19.1108,19.0443,19.1108,82600.0
2015-10-13 10:05:00,23.0,23.0,22.99,22.99,13600.0,19.1025,19.1025,19.0942,19.0942,13600.0
2015-10-13 10:10:00,23.0,23.02,22.98,22.99,53336.0,19.1025,19.1191,19.0859,19.0942,53336.0
2015-10-13 10:15:00,22.99,23.01,22.98,23.0,38588.0,19.0942,19.1108,19.0859,19.1025,38588.0
2015-10-13 10:20:00,23.0,23.01,22.97,22.97,39080.0,19.1025,19.1108,19.0776,19.0776,39080.0
2015-10-13 10:25:00,22.98,23.01,22.98,23.01,44086.0,19.0859,19.1108,19.0859,19.1108,44086.0
2015-10-13 10:30:00,23.01,23.02,22.99,23.0,47800.0,19.1108,19.1191,19.0942,19.1025,47800.0
2015-10-13 10:35:00,23.0,23.01,23.0,23.01,19700.0,19.1025,19.1108,19.1025,19.1108,19700.0
2015-10-13 10:40:00,23.0,23.01,22.99,23.0,19116.0,19.1025,19.1108,19.0942,19.1025,19116.0
2015-10-13 10:45:00,23.0,23.01,22.99,22.99,60260.0,19.1025,19.1108,19.0942,19.0942,60260.0
2015-10-13 10:50:00,22.99,23.0,22.99,22.99,14324.0,19.0942,19.1025,19.0942,19.0942,14324.0
2015-10-13 10:55:00,22.99,23.03,22.99,23.01,64956.0,19.0942,19.1274,19.0942,19.1108,64956.0
2015-10-13 11:00:00,23.0,23.0,22.98,22.99,16584.0,19.1025,19.1025,19.0859,19.0942,16584.0
2015-10-13 11:05:00,22.99,23.03,22.99,23.01,90318.0,19.0942,19.1274,19.0942,19.1108,90318.0
2015-10-13 11:10:00,23.0,23.01,22.98,22.98,35088.0,19.1025,19.1108,19.0859,19.0859,35088.0
2015-10-13 11:15:00,22.98,22.98,22.97,22.97,14208.0,19.0859,19.0859,19.0776,19.0776,14208.0
2015-10-13 11:20:00,22.98,22.98,22.97,22.97,20876.0,19.0859,19.0859,19.0776,19.0776,20876.0
2015-10-13 11:25:00,22.97,22.97,22.93,22.95,23968.0,19.0776,19.0776,19.0443,19.061,23968.0
2015-10-13 11:30:00,22.95,22.97,22.95,22.97,13212.0,19.061,19.0776,19.061,19.0776,13212.0
2015-10-13 11:35:00,22.97,23.0,22.96,22.99,23266.0,19.0776,19.1025,19.0693,19.0942,23266.0
2015-10-13 11:40:00,22.99,22.99,22.98,22.99,13048.0,19.0942,19.0942,19.0859,19.0942,13048.0
2015-10-13 11:45:00,23.0,23.02,23.0,23.02,17800.0,19.1025,19.1191,19.1025,19.1191,17800.0
2015-10-13 11:50:00,23.02,23.02,22.99,23.01,11600.0,19.1191,19.1191,19.0942,19.1108,11600.0
2015-10-13 11:55:00,23.01,23.01,22.98,22.98,13030.0,19.1108,19.1108,19.0859,19.0859,13030.0
2015-10-13 12:00:00,22.99,23.02,22.99,23.02,15800.0,19.0942,19.1191,19.0942,19.1191,15800.0
2015-10-13 12:05:00,23.02,23.03,23.01,23.02,7852.0,19.1191,19.1274,19.1108,19.1191,7852.0
2015-10-13 12:10:00,23.01,23.02,23.0,23.01,9556.0,19.1108,19.1191,19.1025,19.1108,9556.0
2015-10-13 12:15:00,23.01,23.03,23.0,23.02,13240.0,19.1108,19.1274,19.1025,19.1191,13240.0
2015-10-13 12:20:00,23.02,23.04,23.02,23.04,6646.0,19.1191,19.1357,19.1191,19.1357,6646.0
2015-10-13 12:25:00,23.04,23.04,23.03,23.04,4058.0,19.1357,19.1357,19.1274,19.1357,4058.0
2015-10-13 12:30:00,23.04,23.05,23.03,23.04,44828.0,19.1357,19.144,19.1274,19.1357,44828.0
2015-10-13 12:35:00,23.04,23.1,23.04,23.1,21044.0,19.1357,19.1855,19.1357,19.1855,21044.0
2015-10-13 12:40:00,23.1,23.11,23.09,23.09,17480.0,19.1855,19.1938,19.1772,19.1772,17480.0
2015-10-13 12:45:00,23.09,23.09,23.06,23.07,22576.0,19.1772,19.1772,19.1523,19.1606,22576.0
2015-10-13 12:50:00,23.07,23.08,23.06,23.08,19254.0,19.1606,19.1689,19.1523,19.1689,19254.0
2015-10-13 12:55:00,23.08,23.08,23.06,23.06,16800.0,19.1689,19.1689,19.1523,19.1523,16800.0
2015-10-13 13:00:00,23.06,23.06,23.05,23.06,20400.0,19.1523,19.1523,19.144,19.1523,20400.0
2015-10-13 13:05:00,23.06,23.06,23.05,23.05,8800.0,19.1523,19.1523,19.144,19.144,8800.0
2015-10-13 13:10:00,23.05,23.07,23.05,23.07,23468.0,19.144,19.1606,19.144,19.1606,23468.0
2015-10-13 13:15:00,23.07,23.09,23.06,23.09,15152.0,19.1606,19.1772,19.1523,19.1772,15152.0
2015-10-13 13:20:00,23.09,23.1,23.08,23.08,8480.0,19.1772,19.1855,19.1689,19.1689,8480.0
2015-10-13 13:25:00,23.08,23.1,23.07,23.1,29214.0,19.1689,19.1855,19.1606,19.1855,29214.0
2015-10-13 13:30:00,23.1,23.1,23.07,23.08,89626.0,19.1855,19.1855,19.1606,19.1689,89626.0
2015-10-13 13:35:00,23.08,23.08,23.05,23.06,13202.0,19.1689,19.1689,19.144,19.1523,13202.0
2015-10-13 13:40:00,23.06,23.06,23.04,23.04,9172.0,19.1523,19.1523,19.1357,19.1357,9172.0
2015-10-13 13:45:00,23.04,23.06,23.04,23.05,9182.0,19.1357,19.1523,19.1357,19.144,9182.0
2015-10-13 13:50:00,23.05,23.05,23.04,23.04,8548.0,19.144,19.144,19.1357,19.1357,8548.0
2015-10-13 13:55:00,23.05,23.05,23.0,23.01,13560.0,19.144,19.144,19.1025,19.1108,13560.0
2015-10-13 14:00:00,23.0,23.0,22.99,23.0,12400.0,19.1025,19.1025,19.0942,19.1025,12400.0
2015-10-13 14:05:00,23.0,23.01,22.99,23.0,48888.0,19.1025,19.1108,19.0942,19.1025,48888.0
2015-10-13 14:10:00,23.01,23.04,23.0,23.04,22648.0,19.1108,19.1357,19.1025,19.1357,22648.0
2015-10-13 14:15:00,23.04,23.06,23.03,23.03,21102.0,19.1357,19.1523,19.1274,19.1274,21102.0
2015-10-13 14:20:00,23.03,23.04,23.0,23.0,14310.0,19.1274,19.1357,19.1025,19.1025,14310.0
2015-10-13 14:25:00,23.0,23.01,22.98,23.0,44780.0,19.1025,19.1108,19.0859,19.1025,44780.0
2015-10-13 14:30:00,23.0,23.0,22.99,23.0,31686.0,19.1025,19.1025,19.0942,19.1025,31686.0
2015-10-13 14:35:00,23.0,23.04,23.0,23.04,20170.0,19.1025,19.1357,19.1025,19.1357,20170.0
2015-10-13 14:40:00,23.04,23.04,23.02,23.04,16368.0,19.1357,19.1357,19.1191,19.1357,16368.0
2015-10-13 14:45:00,23.04,23.06,23.04,23.05,277094.0,19.1357,19.1523,19.1357,19.144,277094.0
2015-10-13 14:50:00,23.05,23.07,23.05,23.07,26980.0,19.144,19.1606,19.144,19.1606,26980.0
2015-10-13 14:55:00,23.07,23.09,23.07,23.09,16650.0,19.1606,19.1772,19.1606,19.1772,16650.0
2015-10-13 15:00:00,23.09,23.09,23.06,23.07,18602.0,19.1772,19.1772,19.1523,19.1606,18602.0
2015-10-13 15:05:00,23.07,23.07,23.05,23.06,13800.0,19.1606,19.1606,19.144,19.1523,13800.0
2015-10-13 15:10:00,23.06,23.06,23.02,23.03,20658.0,19.1523,19.1523,19.1191,19.1274,20658.0
2015-10-13 15:15:00,23.02,23.05,23.02,23.04,80904.0,19.1191,19.144,19.1191,19.1357,80904.0
2015-10-13 15:20:00,23.05,23.05,23.03,23.05,169784.0,19.144,19.144,19.1274,19.144,169784.0
2015-10-13 15:25:00,23.05,23.07,23.04,23.07,49950.0,19.144,19.1606,19.1357,19.1606,49950.0
2015-10-13 15:30:00,23.07,23.09,23.06,23.06,23060.0,19.1606,19.1772,19.1523,19.1523,23060.0
2015-10-13 15:35:00,23.06,23.06,23.02,23.03,39502.0,19.1523,19.1523,19.1191,19.1274,39502.0
2015-10-13 15:40:00,23.03,23.06,23.02,23.06,113178.0,19.1274,19.1523,19.1191,19.1523,113178.0
2015-10-13 15:45:00,23.06,23.07,23.03,23.05,184618.0,19.1523,19.1606,19.1274,19.144,184618.0
2015-10-13 15:50:00,23.05,23.08,23.03,23.06,143224.0,19.144,19.1689,19.1274,19.1523,143224.0
2015-10-13 15:55:00,23.06,23.07,23.02,23.03,120882.0,19.1523,19.1606,19.1191,19.1274,120882.0
2015-10-14 09:30:00,22.99,23.14,22.99,23.14,55276.0,19.0942,19.2188,19.0942,19.2188,55276.0
2015-10-14 09:35:00,23.13,23.17,23.11,23.13,38496.0,19.2105,19.2437,19.1938,19.2105,38496.0
2015-10-14 09:40:00,23.15,23.28,23.14,23.26,54124.0,19.2271,19.335,19.2188,19.3184,54124.0
2015-10-14 09:45:00,23.27,23.31,23.24,23.27,34500.0,19.3267,19.3599,19.3018,19.3267,34500.0
2015-10-14 09:50:00,23.27,23.32,23.25,23.29,29744.0,19.3267,19.3683,19.3101,19.3433,29744.0
2015-10-14 09:55:00,23.3,23.33,23.3,23.31,12234.0,19.3516,19.3766,19.3516,19.3599,12234.0
2015-10-14 10:00:00,23.32,23.33,23.29,23.3,92396.0,19.3683,19.3766,19.3433,19.3516,92396.0
2015-10-14 10:05:00,23.3,23.33,23.28,23.28,22860.0,19.3516,19.3766,19.335,19.335,22860.0
2015-10-14 10:10:00,23.29,23.34,23.28,23.32,24410.0,19.3433,19.3849,19.335,19.3683,24410.0
2015-10-14 10:15:00,23.32,23.32,23.29,23.3,19310.0,19.3683,19.3683,19.3433,19.3516,19310.0
2015-10-14 10:20:00,23.3,23.3,23.25,23.26,47106.0,19.3516,19.3516,19.3101,19.3184,47106.0
2015-10-14 10:25:00,23.27,23.35,23.27,23.34,28784.0,19.3267,19.3932,19.3267,19.3849,28784.0
2015-10-14 10:30:00,23.33,23.34,23.29,23.33,30242.0,19.3766,19.3849,19.3433,19.3766,30242.0
2015-10-14 10:35:00,23.32,23.33,23.28,23.3,41214.0,19.3683,19.3766,19.335,19.3516,41214.0
2015-10-14 10:40:00,23.31,23.33,23.28,23.32,25416.0,19.3599,19.3766,19.335,19.3683,25416.0
2015-10-14 10:45:00,23.33,23.33,23.25,23.27,23676.0,19.3766,19.3766,19.3101,19.3267,23676.0
2015-10-14 10:50:00,23.27,23.3,23.23,23.3,139548.0,19.3267,19.3516,19.2935,19.3516,139548.0
2015-10-14 10:55:00,23.31,23.36,23.3,23.35,33316.0,19.3599,19.4015,19.3516,19.3932,33316.0
2015-10-14 11:00:00,23.35,23.39,23.34,23.39,36580.0,19.3932,19.4264,19.3849,19.4264,36580.0
2015-10-14 11:05:00,23.4,23.4,23.36,23.36,14538.0,19.4347,19.4347,19.4015,19.4015,14538.0
2015-10-14 11:10:00,23.36,23.42,23.25,23.39,80602.0,19.4015,19.4513,19.3101,19.4264,80602.0
2015-10-14 11:15:00,23.39,23.42,23.35,23.36,23466.0,19.4264,19.4513,19.3932,19.4015,23466.0
2015-10-14 11:20:00,23.36,23.39,23.36,23.38,15354.0,19.4015,19.4264,19.4015,19.4181,15354.0
2015-10-14 11:25:00,23.38,23.41,23.38,23.41,26936.0,19.4181,19.443,19.4181,19.443,26936.0
2015-10-14 11:30:00,23.4,23.41,23.38,23.4,18888.0,19.4347,19.443,19.4181,19.4347,18888.0
2015-10-14 11:35:00,23.4,23.48,23.4,23.47,32410.0,19.4347,19.5011,19.4347,19.4928,32410.0
2015-10-14 11:40:00,23.47,23.55,23.47,23.54,56466.0,19.4928,19.5593,19.4928,19.551,56466.0
2015-10-14 11:45:00,23.54,23.57,23.53,23.56,43880.0,19.551,19.5759,19.5427,19.5676,43880.0
2015-10-14 11:50:00,23.56,23.69,23.56,23.65,91076.0,19.5676,19.6756,19.5676,19.6423,91076.0
2015-10-14 11:55:00,23.67,23.68,23.63,23.66,47550.0,19.6589,19.6672,19.6257,19.6506,47550.0
2015-10-14 12:00:00,23.66,23.67,23.64,23.65,157526.0,19.6506,19.6589,19.634,19.6423,157526.0
2015-10-14 12:05:00,23.64,23.65,23.6,23.64,32540.0,19.634,19.6423,19.6008,19.634,32540.0
2015-10-14 12:10:00,23.63,23.66,23.63,23.66,25750.0,19.6257,19.6506,19.6257,19.6506,25750.0
2015-10-14 12:15:00,23.66,23.7,23.66,23.68,41612.0,19.6506,19.6839,19.6506,19.6672,41612.0
2015-10-14 12:20:00,23.68,23.77,23.68,23.77,52834.0,19.6672,19.742,19.6672,19.742,52834.0
2015-10-14 12:25:00,23.77,23.82,23.68,23.79,89954.0,19.742,19.7835,19.6672,19.7586,89954.0
2015-10-14 12:30:00,23.79,23.8,23.73,23.75,32460.0,19.7586,19.7669,19.7088,19.7254,32460.0
2015-10-14 12:35:00,23.75,23.77,23.73,23.77,19708.0,19.7254,19.742,19.7088,19.742,19708.0
2015-10-14 12:40:00,23.77,23.84,23.77,23.83,34600.0,19.742,19.8001,19.742,19.7918,34600.0
2015-10-14 12:45:00,23.83,23.85,23.82,23.83,30938.0,19.7918,19.8084,19.7835,19.7918,30938.0
2015-10-14 12:50:00,23.83,23.9,23.82,23.88,57122.0,19.7918,19.85,19.7835,19.8334,57122.0
2015-10-14 12:55:00,23.88,24.0,23.88,23.97,132392.0,19.8334,19.933,19.8334,19.9081,132392.0
2015-10-14 13:00:00,23.97,23.99,23.91,23.93,42274.0,19.9081,19.9247,19.8583,19.8749,42274.0
2015-10-14 13:05:00,23.92,23.98,23.91,23.97,39748.0,19.8666,19.9164,19.8583,19.9081,39748.0
2015-10-14 13:10:00,23.98,24.09,23.98,24.08,137546.0,19.9164,20.0078,19.9164,19.9995,137546.0
2015-10-14 13:15:00,24.08,24.09,23.98,23.99,70920.0,19.9995,20.0078,19.9164,19.9247,70920.0
2015-10-14 13:20:00,23.98,23.98,23.94,23.98,38380.0,19.9164,19.9164,19.8832,19.9164,38380.0
2015-10-14 13:25:00,23.97,23.97,23.92,23.95,50476.0,19.9081,19.9081,19.8666,19.8915,50476.0
2015-10-14 13:30:00,23.96,23.96,23.92,23.96,39772.0,19.8998,19.8998,19.8666,19.8998,39772.0
2015-10-14 13:35:00,23.96,23.99,23.94,23.94,54856.0,19.8998,19.9247,19.8832,19.8832,54856.0
2015-10-14 13:40:00,23.94,23.96,23.92,23.93,27654.0,19.8832,19.8998,19.8666,19.8749,27654.0
2015-10-14 13:45:00,23.95,23.96,23.89,23.89,37606.0,19.8915,19.8998,19.8417,19.8417,37606.0
2015-10-14 13:50:00,23.89,23.93,23.84,23.91,29214.0,19.8417,19.8749,19.8001,19.8583,29214.0
2015-10-14 13:55:00,23.9,23.9,23.86,23.87,25512.0,19.85,19.85,19.8167,19.8251,25512.0
2015-10-14 14:00:00,23.86,23.87,23.82,23.83,81412.0,19.8167,19.8251,19.7835,19.7918,81412.0
2015-10-14 14:05:00,23.83,23.83,23.76,23.77,53708.0,19.7918,19.7918,19.7337,19.742,53708.0
2015-10-14 14:10:00,23.77,23.8,23.75,23.8,28750.0,19.742,19.7669,19.7254,19.7669,28750.0
2015-10-14 14:15:00,23.79,23.8,23.75,23.75,23500.0,19.7586,19.7669,19.7254,19.7254,23500.0
2015-10-14 14:20:00,23.75,23.79,23.75,23.76,56848.0,19.7254,19.7586,19.7254,19.7337,56848.0
2015-10-14 14:25:00,23.76,23.77,23.73,23.74,60054.0,19.7337,19.742,19.7088,19.7171,60054.0
2015-10-14 14:30:00,23.74,23.76,23.73,23.73,63018.0,19.7171,19.7337,19.7088,19.7088,63018.0
2015-10-14 14:35:00,23.74,23.77,23.73,23.77,67790.0,19.7171,19.742,19.7088,19.742,67790.0
2015-10-14 14:40:00,23.77,23.78,23.73,23.73,64662.0,19.742,19.7503,19.7088,19.7088,64662.0
2015-10-14 14:45:00,23.73,23.74,23.71,23.73,44366.0,19.7088,19.7171,19.6922,19.7088,44366.0
2015-10-14 14:50:00,23.72,23.72,23.67,23.68,112184.0,19.7005,19.7005,19.6589,19.6672,112184.0
2015-10-14 14:55:00,23.68,23.7,23.66,23.67,67720.0,19.6672,19.6839,19.6506,19.6589,67720.0
2015-10-14 15:00:00,23.67,23.68,23.66,23.66,83422.0,19.6589,19.6672,19.6506,19.6506,83422.0
2015-10-14 15:05:00,23.66,23.68,23.65,23.68,71786.0,19.6506,19.6672,19.6423,19.6672,71786.0
2015-10-14 15:10:00,23.67,23.68,23.66,23.67,98602.0,19.6589,19.6672,19.6506,19.6589,98602.0
2015-10-14 15:15:00,23.67,23.67,23.64,23.66,49584.0,19.6589,19.6589,19.634,19.6506,49584.0
2015-10-14 15:20:00,23.66,23.67,23.65,23.65,80672.0,19.6506,19.6589,19.6423,19.6423,80672.0
2015-10-14 15:25:00,23.65,23.88,23.61,23.87,400770.0,19.6423,19.8334,19.6091,19.8251,400770.0
2015-10-14 15:30:00,23.87,24.05,23.86,23.88,397428.0,19.8251,19.9746,19.8167,19.8334,397428.0
2015-10-14 15:35:00,23.88,23.88,23.79,23.79,354618.0,19.8334,19.8334,19.7586,19.7586,354618.0
2015-10-14 15:40:00,23.79,23.79,23.7,23.7,294392.0,19.7586,19.7586,19.6839,19.6839,294392.0
2015-10-14 15:45:00,23.7,23.76,23.68,23.68,304782.0,19.6839,19.7337,19.6672,19.6672,304782.0
2015-10-14 15:50:00,23.68,23.69,23.62,23.63,314704.0,19.6672,19.6756,19.6174,19.6257,314704.0
2015-10-14 15:55:00,23.62,23.67,23.61,23.65,637982.0,19.6174,19.6589,19.6091,19.6423,637982.0
2015-10-15 09:30:00,23.86,23.9,23.72,23.81,60238.0,19.8167,19.85,19.7005,19.7752,60238.0
2015-10-15 09:35:00,23.81,23.86,23.71,23.79,90990.0,19.7752,19.8167,19.6922,19.7586,90990.0
2015-10-15 09:40:00,23.79,23.86,23.68,23.84,99470.0,19.7586,19.8167,19.6672,19.8001,99470.0
2015-10-15 09:45:00,23.85,23.93,23.82,23.85,62532.0,19.8084,19.8749,19.7835,19.8084,62532.0
2015-10-15 09:50:00,23.86,23.95,23.86,23.93,38472.0,19.8167,19.8915,19.8167,19.8749,38472.0
2015-10-15 09:55:00,23.93,24.07,23.91,24.05,63874.0,19.8749,19.9912,19.8583,19.9746,63874.0
2015-10-15 10:00:00,24.05,24.06,23.95,23.97,94124.0,19.9746,19.9829,19.8915,19.9081,94124.0
2015-10-15 10:05:00,23.98,24.01,23.89,23.92,38708.0,19.9164,19.9413,19.8417,19.8666,38708.0
2015-10-15 10:10:00,23.93,24.02,23.87,24.02,84188.0,19.8749,19.9496,19.8251,19.9496,84188.0
2015-10-15 10:15:00,24.01,24.17,24.01,24.15,117366.0,19.9413,20.0742,19.9413,20.0576,117366.0
2015-10-15 10:20:00,24.16,24.18,24.09,24.12,65812.0,20.0659,20.0825,20.0078,20.0327,65812.0
2015-10-15 10:25:00,24.13,24.13,24.08,24.1,48850.0,20.041,20.041,19.9995,20.0161,48850.0
2015-10-15 10:30:00,24.09,24.15,24.05,24.12,30680.0,20.0078,20.0576,19.9746,20.0327,30680.0
2015-10-15 10:35:00,24.12,24.16,24.08,24.08,47436.0,20.0327,20.0659,19.9995,19.9995,47436.0
2015-10-15 10:40:00,24.08,24.09,24.04,24.05,92114.0,19.9995,20.0078,19.9662,19.9746,92114.0
2015-10-15 10:45:00,24.04,24.05,24.0,24.05,75168.0,19.9662,19.9746,19.933,19.9746,75168.0
2015-10-15 10:50:00,24.05,24.05,24.0,24.0,41736.0,19.9746,19.9746,19.933,19.933,41736.0
2015-10-15 10:55:00,24.01,24.03,24.0,24.01,15738.0,19.9413,19.9579,19.933,19.9413,15738.0
2015-10-15 11:00:00,24.0,24.03,24.0,24.02,40708.0,19.933,19.9579,19.933,19.9496,40708.0
2015-10-15 11:05:00,24.02,24.04,24.0,24.02,41174.0,19.9496,19.9662,19.933,19.9496,41174.0
2015-10-15 11:10:00,24.03,24.04,24.0,24.0,98516.0,19.9579,19.9662,19.933,19.933,98516.0
2015-10-15 11:15:00,24.0,24.04,23.99,24.0,96660.0,19.933,19.9662,19.9247,19.933,96660.0
2015-10-15 11:20:00,24.0,24.02,23.94,23.95,148880.0,19.933,19.9496,19.8832,19.8915,148880.0
2015-10-15 11:25:00,23.95,24.03,23.95,24.03,78196.0,19.8915,19.9579,19.8915,19.9579,78196.0
2015-10-15 11:30:00,24.03,24.05,23.99,24.0,76542.0,19.9579,19.9746,19.9247,19.933,76542.0
2015-10-15 11:35:00,24.02,24.04,23.97,23.97,30746.0,19.9496,19.9662,19.9081,19.9081,30746.0
2015-10-15 11:40:00,23.96,23.97,23.93,23.93,34730.0,19.8998,19.9081,19.8749,19.8749,34730.0
2015-10-15 11:45:00,23.91,23.93,23.86,23.88,37386.0,19.8583,19.8749,19.8167,19.8334,37386.0
2015-10-15 11:50:00,23.87,23.87,23.83,23.84,24478.0,19.8251,19.8251,19.7918,19.8001,24478.0
2015-10-15 11:55:00,23.83,23.83,23.77,23.79,49388.0,19.7918,19.7918,19.742,19.7586,49388.0
2015-10-15 12:00:00,23.77,23.79,23.77,23.78,15500.0,19.742,19.7586,19.742,19.7503,15500.0
2015-10-15 12:05:00,23.77,23.8,23.75,23.75,33290.0,19.742,19.7669,19.7254,19.7254,33290.0
2015-10-15 12:10:00,23.75,23.77,23.72,23.73,34586.0,19.7254,19.742,19.7005,19.7088,34586.0
2015-10-15 12:15:00,23.73,23.75,23.73,23.75,16650.0,19.7088,19.7254,19.7088,19.7254,16650.0
2015-10-15 12:20:00,23.75,23.75,23.72,23.73,10080.0,19.7254,19.7254,19.7005,19.7088,10080.0
2015-10-15 12:25:00,23.73,23.73,23.7,23.7,20072.0,19.7088,19.7088,19.6839,19.6839,20072.0
2015-10-15 12:30:00,23.71,23.72,23.69,23.69,29158.0,19.6922,19.7005,19.6756,19.6756,29158.0
2015-10-15 12:35:00,23.7,23.77,23.69,23.74,21750.0,19.6839,19.742,19.6756,19.7171,21750.0
2015-10-15 12:40:00,23.73,23.79,23.72,23.78,14400.0,19.7088,19.7586,19.7005,19.7503,14400.0
2015-10-15 12:45:00,23.79,23.79,23.73,23.74,15610.0,19.7586,19.7586,19.7088,19.7171,15610.0
2015-10-15 12:50:00,23.75,23.75,23.71,23.72,30014.0,19.7254,19.7254,19.6922,19.7005,30014.0
2015-10-15 12:55:00,23.73,23.74,23.72,23.72,10220.0,19.7088,19.7171,19.7005,19.7005,10220.0
2015-10-15 13:00:00,23.71,23.74,23.71,23.74,17000.0,19.6922,19.7171,19.6922,19.7171,17000.0
2015-10-15 13:05:00,23.74,23.79,23.73,23.74,17762.0,19.7171,19.7586,19.7088,19.7171,17762.0
2015-10-15 13:10:00,23.74,23.77,23.74,23.77,19332.0,19.7171,19.742,19.7171,19.742,19332.0
2015-10-15 13:15:00,23.77,23.78,23.74,23.76,17062.0,19.742,19.7503,19.7171,19.7337,17062.0
2015-10-15 13:20:00,23.75,23.79,23.75,23.77,16204.0,19.7254,19.7586,19.7254,19.742,16204.0
2015-10-15 13:25:00,23.78,23.8,23.77,23.79,16200.0,19.7503,19.7669,19.742,19.7586,16200.0
2015-10-15 13:30:00,23.78,23.78,23.75,23.75,15666.0,19.7503,19.7503,19.7254,19.7254,15666.0
2015-10-15 13:35:00,23.75,23.79,23.75,23.77,23966.0,19.7254,19.7586,19.7254,19.742,23966.0
2015-10-15 13:40:00,23.77,23.78,23.75,23.75,52072.0,19.742,19.7503,19.7254,19.7254,52072.0
2015-10-15 13:45:00,23.75,23.76,23.74,23.75,10402.0,19.7254,19.7337,19.7171,19.7254,10402.0
2015-10-15 13:50:00,23.75,23.76,23.73,23.74,51556.0,19.7254,19.7337,19.7088,19.7171,51556.0
2015-10-15 13:55:00,23.74,23.75,23.71,23.71,36366.0,19.7171,19.7254,19.6922,19.6922,36366.0
2015-10-15 14:00:00,23.7,23.73,23.7,23.71,30768.0,19.6839,19.7088,19.6839,19.6922,30768.0
2015-10-15 14:05:00,23.71,23.73,23.7,23.72,17400.0,19.6922,19.7088,19.6839,19.7005,17400.0
2015-10-15 14:10:00,23.73,23.74,23.72,23.73,35968.0,19.7088,19.7171,19.7005,19.7088,35968.0
2015-10-15 14:15:00,23.72,23.74,23.71,23.74,79106.0,19.7005,19.7171,19.6922,19.7171,79106.0
2015-10-15 14:20:00,23.74,23.74,23.72,23.73,18386.0,19.7171,19.7171,19.7005,19.7088,18386.0
2015-10-15 14:25:00,23.74,23.75,23.73,23.74,18664.0,19.7171,19.7254,19.7088,19.7171,18664.0
2015-10-15 14:30:00,23.74,23.75,23.72,23.74,20840.0,19.7171,19.7254,19.7005,19.7171,20840.0
2015-10-15 14:35:00,23.74,23.77,23.74,23.75,52672.0,19.7171,19.742,19.7171,19.7254,52672.0
2015-10-15 14:40:00,23.75,23.78,23.75,23.76,32798.0,19.7254,19.7503,19.7254,19.7337,32798.0
2015-10-15 14:45:00,23.76,23.77,23.73,23.73,100574.0,19.7337,19.742,19.7088,19.7088,100574.0
2015-10-15 14:50:00,23.73,23.74,23.71,23.73,40216.0,19.7088,19.7171,19.6922,19.7088,40216.0
2015-10-15 14:55:00,23.73,23.74,23.7,23.71,87228.0,19.7088,19.7171,19.6839,19.6922,87228.0
2015-10-15 15:00:00,23.7,23.75,23.7,23.75,42612.0,19.6839,19.7254,19.6839,19.7254,42612.0
2015-10-15 15:05:00,23.74,23.75,23.68,23.68,70296.0,19.7171,19.7254,19.6672,19.6672,70296.0
2015-10-15 15:10:00,23.68,23.68,23.65,23.67,105158.0,19.6672,19.6672,19.6423,19.6589,105158.0
2015-10-15 15:15:00,23.67,23.67,23.66,23.67,65316.0,19.6589,19.6589,19.6506,19.6589,65316.0
2015-10-15 15:20:00,23.66,23.68,23.65,23.66,120976.0,19.6506,19.6672,19.6423,19.6506,120976.0
2015-10-15 15:25:00,23.66,23.68,23.65,23.67,87808.0,19.6506,19.6672,19.6423,19.6589,87808.0
2015-10-15 15:30:00,23.67,23.67,23.63,23.65,92034.0,19.6589,19.6589,19.6257,19.6423,92034.0
2015-10-15 15:35:00,23.65,23.66,23.62,23.65,69558.0,19.6423,19.6506,19.6174,19.6423,69558.0
2015-10-15 15:40:00,23.65,23.65,23.62,23.62,88924.0,19.6423,19.6423,19.6174,19.6174,88924.0
2015-10-15 15:45:00,23.62,23.63,23.61,23.61,150868.0,19.6174,19.6257,19.6091,19.6091,150868.0
2015-10-15 15:50:00,23.62,23.65,23.61,23.65,127732.0,19.6174,19.6423,19.6091,19.6423,127732.0
2015-10-15 15:55:00,23.65,23.67,23.64,23.67,167698.0,19.6423,19.6589,19.634,19.6589,167698.0
2015-10-16 09:30:00,23.68,23.71,23.51,23.64,148676.0,19.6672,19.6922,19.5261,19.634,148676.0
2015-10-16 09:35:00,23.64,23.66,23.55,23.59,13962.0,19.634,19.6506,19.5593,19.5925,13962.0
2015-10-16 09:40:00,23.59,23.6,23.49,23.5,35036.0,19.5925,19.6008,19.5094,19.5178,35036.0
2015-10-16 09:45:00,23.5,23.5,23.47,23.5,19400.0,19.5178,19.5178,19.4928,19.5178,19400.0
2015-10-16 09:50:00,23.5,23.5,23.46,23.47,35400.0,19.5178,19.5178,19.4845,19.4928,35400.0
2015-10-16 09:55:00,23.48,23.48,23.43,23.43,14092.0,19.5011,19.5011,19.4596,19.4596,14092.0
2015-10-16 10:00:00,23.43,23.47,23.43,23.44,40252.0,19.4596,19.4928,19.4596,19.4679,40252.0
2015-10-16 10:05:00,23.44,23.45,23.38,23.38,57392.0,19.4679,19.4762,19.4181,19.4181,57392.0
2015-10-16 10:10:00,23.39,23.42,23.38,23.42,108390.0,19.4264,19.4513,19.4181,19.4513,108390.0
2015-10-16 10:15:00,23.41,23.43,23.4,23.41,23208.0,19.443,19.4596,19.4347,19.443,23208.0
2015-10-16 10:20:00,23.42,23.49,23.4,23.48,45864.0,19.4513,19.5094,19.4347,19.5011,45864.0
2015-10-16 10:25:00,23.49,23.57,23.47,23.57,20418.0,19.5094,19.5759,19.4928,19.5759,20418.0
2015-10-16 10:30:00,23.57,23.58,23.55,23.55,15000.0,19.5759,19.5842,19.5593,19.5593,15000.0
2015-10-16 10:35:00,23.54,23.56,23.5,23.56,10344.0,19.551,19.5676,19.5178,19.5676,10344.0
2015-10-16 10:40:00,23.57,23.59,23.57,23.57,12600.0,19.5759,19.5925,19.5759,19.5759,12600.0
2015-10-16 10:45:00,23.56,23.59,23.55,23.56,21214.0,19.5676,19.5925,19.5593,19.5676,21214.0
2015-10-16 10:50:00,23.56,23.63,23.56,23.63,28412.0,19.5676,19.6257,19.5676,19.6257,28412.0
2015-10-16 10:55:00,23.64,23.64,23.61,23.61,18724.0,19.634,19.634,19.6091,19.6091,18724.0
2015-10-16 11:00:00,23.61,23.63,23.59,23.62,15142.0,19.6091,19.6257,19.5925,19.6174,15142.0
2015-10-16 11:05:00,23.63,23.65,23.6,23.64,14312.0,19.6257,19.6423,19.6008,19.634,14312.0
2015-10-16 11:10:00,23.63,23.66,23.63,23.65,19868.0,19.6257,19.6506,19.6257,19.6423,19868.0
2015-10-16 11:15:00,23.66,23.66,23.63,23.65,28874.0,19.6506,19.6506,19.6257,19.6423,28874.0
2015-10-16 11:20:00,23.65,23.65,23.65,23.65,5898.0,19.6423,19.6423,19.6423,19.6423,5898.0
2015-10-16 11:25:00,23.65,23.65,23.63,23.64,22600.0,19.6423,19.6423,19.6257,19.634,22600.0
2015-10-16 11:30:00,23.65,23.65,23.64,23.64,15800.0,19.6423,19.6423,19.634,19.634,15800.0
2015-10-16 11:35:00,23.64,23.64,23.61,23.63,14800.0,19.634,19.634,19.6091,19.6257,14800.0
2015-10-16 11:40:00,23.64,23.65,23.63,23.64,7014.0,19.634,19.6423,19.6257,19.634,7014.0
2015-10-16 11:45:00,23.64,23.66,23.64,23.65,12520.0,19.634,19.6506,19.634,19.6423,12520.0
2015-10-16 11:50:00,23.65,23.68,23.65,23.66,28682.0,19.6423,19.6672,19.6423,19.6506,28682.0
2015-10-16 11:55:00,23.66,23.66,23.64,23.65,23612.0,19.6506,19.6506,19.634,19.6423,23612.0
2015-10-16 12:00:00,23.66,23.66,23.64,23.65,20316.0,19.6506,19.6506,19.634,19.6423,20316.0
2015-10-16 12:05:00,23.65,23.66,23.62,23.62,16032.0,19.6423,19.6506,19.6174,19.6174,16032.0
2015-10-16 12:10:00,23.61,23.62,23.58,23.59,29768.0,19.6091,19.6174,19.5842,19.5925,29768.0
2015-10-16 12:15:00,23.59,23.59,23.58,23.59,15400.0,19.5925,19.5925,19.5842,19.5925,15400.0
2015-10-16 12:20:00,23.59,23.59,23.56,23.56,27306.0,19.5925,19.5925,19.5676,19.5676,27306.0
2015-10-16 12:25:00,23.56,23.56,23.53,23.53,15130.0,19.5676,19.5676,19.5427,19.5427,15130.0
2015-10-16 12:30:00,23.52,23.54,23.52,23.52,36078.0,19.5344,19.551,19.5344,19.5344,36078.0
2015-10-16 12:35:00,23.52,23.53,23.48,23.52,25200.0,19.5344,19.5427,19.5011,19.5344,25200.0
2015-10-16 12:40:00,23.52,23.53,23.5,23.5,11376.0,19.5344,19.5427,19.5178,19.5178,11376.0
2015-10-16 12:45:00,23.5,23.52,23.5,23.52,16276.0,19.5178,19.5344,19.5178,19.5344,16276.0
2015-10-16 12:50:00,23.52,23.52,23.48,23.48,116384.0,19.5344,19.5344,19.5011,19.5011,116384.0
2015-10-16 12:55:00,23.48,23.48,23.47,23.47,40736.0,19.5011,19.5011,19.4928,19.4928,40736.0
2015-10-16 13:00:00,23.48,23.48,23.46,23.48,22770.0,19.5011,19.5011,19.4845,19.5011,22770.0
2015-10-16 13:05:00,23.48,23.48,23.47,23.47,19198.0,19.5011,19.5011,19.4928,19.4928,19198.0
2015-10-16 13:10:00,23.48,23.48,23.45,23.46,30406.0,19.5011,19.5011,19.4762,19.4845,30406.0
2015-10-16 13:15:00,23.46,23.48,23.46,23.48,38252.0,19.4845,19.5011,19.4845,19.5011,38252.0
2015-10-16 13:20:00,23.48,23.48,23.46,23.46,39472.0,19.5011,19.5011,19.4845,19.4845,39472.0
2015-10-16 13:25:00,23.46,23.47,23.46,23.47,19832.0,19.4845,19.4928,19.4845,19.4928,19832.0
2015-10-16 13:30:00,23.47,23.5,23.47,23.49,107446.0,19.4928,19.5178,19.4928,19.5094,107446.0
2015-10-16 13:35:00,23.49,23.5,23.49,23.5,25834.0,19.5094,19.5178,19.5094,19.5178,25834.0
2015-10-16 13:40:00,23.5,23.5,23.47,23.47,17600.0,19.5178,19.5178,19.4928,19.4928,17600.0
2015-10-16 13:45:00,23.47,23.48,23.45,23.46,26248.0,19.4928,19.5011,19.4762,19.4845,26248.0
2015-10-16 13:50:00,23.47,23.47,23.46,23.46,12870.0,19.4928,19.4928,19.4845,19.4845,12870.0
2015-10-16 13:55:00,23.47,23.47,23.42,23.42,61576.0,19.4928,19.4928,19.4513,19.4513,61576.0
2015-10-16 14:00:00,23.42,23.43,23.37,23.38,58422.0,19.4513,19.4596,19.4098,19.4181,58422.0
2015-10-16 14:05:00,23.38,23.38,23.36,23.37,58430.0,19.4181,19.4181,19.4015,19.4098,58430.0
2015-10-16 14:10:00,23.36,23.38,23.36,23.37,24628.0,19.4015,19.4181,19.4015,19.4098,24628.0
2015-10-16 14:15:00,23.38,23.38,23.34,23.35,44722.0,19.4181,19.4181,19.3849,19.3932,44722.0
2015-10-16 14:20:00,23.36,23.38,23.36,23.37,23138.0,19.4015,19.4181,19.4015,19.4098,23138.0
2015-10-16 14:25:00,23.36,23.38,23.36,23.38,67456.0,19.4015,19.4181,19.4015,19.4181,67456.0
2015-10-16 14:30:00,23.38,23.39,23.36,23.38,33730.0,19.4181,19.4264,19.4015,19.4181,33730.0
2015-10-16 14:35:00,23.38,23.4,23.38,23.39,31188.0,19.4181,19.4347,19.4181,19.4264,31188.0
2015-10-16 14:40:00,23.39,23.42,23.38,23.42,38914.0,19.4264,19.4513,19.4181,19.4513,38914.0
2015-10-16 14:45:00,23.42,23.42,23.37,23.38,33852.0,19.4513,19.4513,19.4098,19.4181,33852.0
2015-10-16 14:50:00,23.38,23.39,23.38,23.38,33816.0,19.4181,19.4264,19.4181,19.4181,33816.0
2015-10-16 14:55:00,23.38,23.38,23.35,23.35,26818.0,19.4181,19.4181,19.3932,19.3932,26818.0
2015-10-16 15:00:00,23.35,23.38,23.35,23.37,35688.0,19.3932,19.4181,19.3932,19.4098,35688.0
2015-10-16 15:05:00,23.38,23.38,23.35,23.36,43078.0,19.4181,19.4181,19.3932,19.4015,43078.0
2015-10-16 15:10:00,23.36,23.39,23.36,23.39,29500.0,19.4015,19.4264,19.4015,19.4264,29500.0
2015-10-16 15:15:00,23.39,23.41,23.38,23.41,49660.0,19.4264,19.443,19.4181,19.443,49660.0
2015-10-16 15:20:00,23.41,23.44,23.41,23.43,29540.0,19.443,19.4679,19.443,19.4596,29540.0
2015-10-16 15:25:00,23.43,23.45,23.43,23.44,35160.0,19.4596,19.4762,19.4596,19.4679,35160.0
2015-10-16 15:30:00,23.43,23.46,23.43,23.45,67518.0,19.4596,19.4845,19.4596,19.4762,67518.0
2015-10-16 15:35:00,23.46,23.49,23.45,23.48,49436.0,19.4845,19.5094,19.4762,19.5011,49436.0
2015-10-16 15:40:00,23.48,23.48,23.43,23.45,100892.0,19.5011,19.5011,19.4596,19.4762,100892.0
2015-10-16 15:45:00,23.45,23.46,23.43,23.45,50462.0,19.4762,19.4845,19.4596,19.4762,50462.0
2015-10-16 15:50:00,23.45,23.48,23.45,23.48,97598.0,19.4762,19.5011,19.4762,19.5011,97598.0
2015-10-16 15:55:00,23.48,23.48,23.43,23.46,260736.0,19.5011,19.5011,19.4596,19.4845,260736.0
2015-10-19 09:30:00,23.44,23.54,23.39,23.54,34538.0,19.4679,19.551,19.4264,19.551,34538.0
2015-10-19 09:35:00,23.54,23.57,23.46,23.48,14158.0,19.551,19.5759,19.4845,19.5011,14158.0
2015-10-19 09:40:00,23.48,23.5,23.45,23.46,11076.0,19.5011,19.5178,19.4762,19.4845,11076.0
2015-10-19 09:45:00,23.46,23.61,23.46,23.6,34886.0,19.4845,19.6091,19.4845,19.6008,34886.0
2015-10-19 09:50:00,23.6,23.67,23.6,23.65,20404.0,19.6008,19.6589,19.6008,19.6423,20404.0
2015-10-19 09:55:00,23.65,23.65,23.61,23.65,8246.0,19.6423,19.6423,19.6091,19.6423,8246.0
2015-10-19 10:00:00,23.65,23.68,23.65,23.68,20396.0,19.6423,19.6672,19.6423,19.6672,20396.0
2015-10-19 10:05:00,23.68,23.68,23.66,23.67,9200.0,19.6672,19.6672,19.6506,19.6589,9200.0
2015-10-19 10:10:00,23.66,23.74,23.66,23.74,17298.0,19.6506,19.7171,19.6506,19.7171,17298.0
2015-10-19 10:15:00,23.73,23.73,23.7,23.7,18054.0,19.7088,19.7088,19.6839,19.6839,18054.0
2015-10-19 10:20:00,23.71,23.72,23.67,23.7,16570.0,19.6922,19.7005,19.6589,19.6839,16570.0
2015-10-19 10:25:00,23.7,23.7,23.66,23.66,11552.0,19.6839,19.6839,19.6506,19.6506,11552.0
2015-10-19 10:30:00,23.67,23.67,23.6,23.63,24080.0,19.6589,19.6589,19.6008,19.6257,24080.0
2015-10-19 10:35:00,23.63,23.68,23.62,23.64,89544.0,19.6257,19.6672,19.6174,19.634,89544.0
2015-10-19 10:40:00,23.65,23.69,23.64,23.67,13410.0,19.6423,19.6756,19.634,19.6589,13410.0
2015-10-19 10:45:00,23.67,23.68,23.66,23.66,13784.0,19.6589,19.6672,19.6506,19.6506,13784.0
2015-10-19 10:50:00,23.66,23.67,23.61,23.61,25942.0,19.6506,19.6589,19.6091,19.6091,25942.0
2015-10-19 10:55:00,23.61,23.65,23.59,23.65,20802.0,19.6091,19.6423,19.5925,19.6423,20802.0
2015-10-19 11:00:00,23.65,23.65,23.57,23.59,283898.0,19.6423,19.6423,19.5759,19.5925,283898.0
2015-10-19 11:05:00,23.58,23.68,23.57,23.66,40426.0,19.5842,19.6672,19.5759,19.6506,40426.0
2015-10-19 11:10:00,23.67,23.74,23.67,23.72,40472.0,19.6589,19.7171,19.6589,19.7005,40472.0
2015-10-19 11:15:00,23.71,23.75,23.71,23.72,46184.0,19.6922,19.7254,19.6922,19.7005,46184.0
2015-10-19 11:20:00,23.73,23.73,23.66,23.68,17970.0,19.7088,19.7088,19.6506,19.6672,17970.0
2015-10-19 11:25:00,23.68,23.7,23.67,23.69,15776.0,19.6672,19.6839,19.6589,19.6756,15776.0
2015-10-19 11:30:00,23.68,23.71,23.67,23.69,18392.0,19.6672,19.6922,19.6589,19.6756,18392.0
2015-10-19 11:35:00,23.7,23.75,23.69,23.74,18472.0,19.6839,19.7254,19.6756,19.7171,18472.0
2015-10-19 11:40:00,23.74,23.75,23.71,23.72,22344.0,19.7171,19.7254,19.6922,19.7005,22344.0
2015-10-19 11:45:00,23.72,23.72,23.69,23.7,21960.0,19.7005,19.7005,19.6756,19.6839,21960.0
2015-10-19 11:50:00,23.7,23.72,23.69,23.71,20760.0,19.6839,19.7005,19.6756,19.6922,20760.0
2015-10-19 11:55:00,23.71,23.74,23.71,23.74,14376.0,19.6922,19.7171,19.6922,19.7171,14376.0
2015-10-19 12:00:00,23.74,23.75,23.73,23.73,9408.0,19.7171,19.7254,19.7088,19.7088,9408.0
2015-10-19 12:05:00,23.73,23.74,23.72,23.74,13116.0,19.7088,19.7171,19.7005,19.7171,13116.0
2015-10-19 12:10:00,23.74,23.74,23.71,23.72,19000.0,19.7171,19.7171,19.6922,19.7005,19000.0
2015-10-19 12:15:00,23.71,23.72,23.68,23.69,16900.0,19.6922,19.7005,19.6672,19.6756,16900.0
2015-10-19 12:20:00,23.69,23.7,23.66,23.66,20290.0,19.6756,19.6839,19.6506,19.6506,20290.0
2015-10-19 12:25:00,23.67,23.68,23.66,23.68,12738.0,19.6589,19.6672,19.6506,19.6672,12738.0
2015-10-19 12:30:00,23.68,23.68,23.66,23.67,11614.0,19.6672,19.6672,19.6506,19.6589,11614.0
2015-10-19 12:35:00,23.68,23.68,23.65,23.65,13380.0,19.6672,19.6672,19.6423,19.6423,13380.0
2015-10-19 12:40:00,23.65,23.67,23.64,23.66,21338.0,19.6423,19.6589,19.634,19.6506,21338.0
2015-10-19 12:45:00,23.66,23.67,23.64,23.64,6792.0,19.6506,19.6589,19.634,19.634,6792.0
2015-10-19 12:50:00,23.65,23.66,23.64,23.65,36004.0,19.6423,19.6506,19.634,19.6423,36004.0
2015-10-19 12:55:00,23.65,23.68,23.64,23.65,29064.0,19.6423,19.6672,19.634,19.6423,29064.0
2015-10-19 13:00:00,23.66,23.68,23.65,23.67,86952.0,19.6506,19.6672,19.6423,19.6589,86952.0
2015-10-19 13:05:00,23.66,23.67,23.61,23.61,64640.0,19.6506,19.6589,19.6091,19.6091,64640.0
2015-10-19 13:10:00,23.61,23.62,23.57,23.58,188080.0,19.6091,19.6174,19.5759,19.5842,188080.0
2015-10-19 13:15:00,23.58,23.59,23.55,23.55,14516.0,19.5842,19.5925,19.5593,19.5593,14516.0
2015-10-19 13:20:00,23.55,23.56,23.5,23.52,28272.0,19.5593,19.5676,19.5178,19.5344,28272.0
2015-10-19 13:25:00,23.52,23.53,23.51,23.51,15166.0,19.5344,19.5427,19.5261,19.5261,15166.0
2015-10-19 13:30:00,23.51,23.53,23.48,23.48,49750.0,19.5261,19.5427,19.5011,19.5011,49750.0
2015-10-19 13:35:00,23.48,23.48,23.45,23.46,19094.0,19.5011,19.5011,19.4762,19.4845,19094.0
2015-10-19 13:40:00,23.46,23.48,23.45,23.45,23350.0,19.4845,19.5011,19.4762,19.4762,23350.0
2015-10-19 13:45:00,23.45,23.47,23.44,23.46,20246.0,19.4762,19.4928,19.4679,19.4845,20246.0
2015-10-19 13:50:00,23.46,23.48,23.46,23.47,15350.0,19.4845,19.5011,19.4845,19.4928,15350.0
2015-10-19 13:55:00,23.47,23.47,23.43,23.43,9580.0,19.4928,19.4928,19.4596,19.4596,9580.0
2015-10-19 14:00:00,23.43,23.43,23.42,23.43,30228.0,19.4596,19.4596,19.4513,19.4596,30228.0
2015-10-19 14:05:00,23.43,23.44,23.42,23.43,21804.0,19.4596,19.4679,19.4513,19.4596,21804.0
2015-10-19 14:10:00,23.43,23.43,23.41,23.42,12400.0,19.4596,19.4596,19.443,19.4513,12400.0
2015-10-19 14:15:00,23.42,23.43,23.4,23.41,14550.0,19.4513,19.4596,19.4347,19.443,14550.0
2015-10-19 14:20:00,23.41,23.42,23.4,23.4,14320.0,19.443,19.4513,19.4347,19.4347,14320.0
2015-10-19 14:25:00,23.4,23.42,23.39,23.42,14800.0,19.4347,19.4513,19.4264,19.4513,14800.0
2015-10-19 14:30:00,23.42,23.46,23.42,23.46,19804.0,19.4513,19.4845,19.4513,19.4845,19804.0
2015-10-19 14:35:00,23.46,23.49,23.46,23.49,15800.0,19.4845,19.5094,19.4845,19.5094,15800.0
2015-10-19 14:40:00,23.49,23.55,23.49,23.54,16786.0,19.5094,19.5593,19.5094,19.551,16786.0
2015-10-19 14:45:00,23.54,23.57,23.52,23.56,23016.0,19.551,19.5759,19.5344,19.5676,23016.0
2015-10-19 14:50:00,23.56,23.57,23.55,23.55,12004.0,19.5676,19.5759,19.5593,19.5593,12004.0
2015-10-19 14:55:00,23.55,23.57,23.55,23.56,21358.0,19.5593,19.5759,19.5593,19.5676,21358.0
2015-10-19 15:00:00,23.56,23.58,23.54,23.57,25600.0,19.5676,19.5842,19.551,19.5759,25600.0
2015-10-19 15:05:00,23.57,23.59,23.57,23.57,17514.0,19.5759,19.5925,19.5759,19.5759,17514.0
2015-10-19 15:10:00,23.57,23.57,23.54,23.55,25734.0,19.5759,19.5759,19.551,19.5593,25734.0
2015-10-19 15:15:00,23.56,23.56,23.55,23.56,18854.0,19.5676,19.5676,19.5593,19.5676,18854.0
2015-10-19 15:20:00,23.56,23.58,23.56,23.57,21198.0,19.5676,19.5842,19.5676,19.5759,21198.0
2015-10-19 15:25:00,23.57,23.6,23.57,23.58,38326.0,19.5759,19.6008,19.5759,19.5842,38326.0
2015-10-19 15:30:00,23.58,23.59,23.54,23.55,41654.0,19.5842,19.5925,19.551,19.5593,41654.0
2015-10-19 15:35:00,23.55,23.57,23.55,23.56,32484.0,19.5593,19.5759,19.5593,19.5676,32484.0
2015-10-19 15:40:00,23.56,23.57,23.54,23.56,32598.0,19.5676,19.5759,19.551,19.5676,32598.0
2015-10-19 15:45:00,23.56,23.58,23.56,23.57,27826.0,19.5676,19.5842,19.5676,19.5759,27826.0
2015-10-19 15:50:00,23.57,23.59,23.56,23.58,48398.0,19.5759,19.5925,19.5676,19.5842,48398.0
2015-10-19 15:55:00,23.58,23.62,23.57,23.62,98574.0,19.5842,19.6174,19.5759,19.6174,98574.0
2015-10-20 09:30:00,23.5,23.61,23.5,23.5,22030.0,19.5178,19.6091,19.5178,19.5178,22030.0
2015-10-20 09:35:00,23.49,23.59,23.48,23.57,6032.0,19.5094,19.5925,19.5011,19.5759,6032.0
2015-10-20 09:40:00,23.6,23.61,23.55,23.6,10892.0,19.6008,19.6091,19.5593,19.6008,10892.0
2015-10-20 09:45:00,23.61,23.65,23.6,23.64,9346.0,19.6091,19.6423,19.6008,19.634,9346.0
2015-10-20 09:50:00,23.65,23.69,23.65,23.66,8000.0,19.6423,19.6756,19.6423,19.6506,8000.0
2015-10-20 09:55:00,23.66,23.67,23.62,23.65,7618.0,19.6506,19.6589,19.6174,19.6423,7618.0
2015-10-20 10:00:00,23.66,23.66,23.6,23.64,19300.0,19.6506,19.6506,19.6008,19.634,19300.0
2015-10-20 10:05:00,23.64,23.68,23.63,23.68,10974.0,19.634,19.6672,19.6257,19.6672,10974.0
2015-10-20 10:10:00,23.68,23.68,23.64,23.64,14296.0,19.6672,19.6672,19.634,19.634,14296.0
2015-10-20 10:15:00,23.64,23.65,23.63,23.65,5400.0,19.634,19.6423,19.6257,19.6423,5400.0
2015-10-20 10:20:00,23.65,23.68,23.64,23.65,13210.0,19.6423,19.6672,19.634,19.6423,13210.0
2015-10-20 10:25:00,23.66,23.66,23.61,23.63,11828.0,19.6506,19.6506,19.6091,19.6257,11828.0
2015-10-20 10:30:00,23.64,23.7,23.64,23.7,56562.0,19.634,19.6839,19.634,19.6839,56562.0
2015-10-20 10:35:00,23.7,23.7,23.68,23.7,18228.0,19.6839,19.6839,19.6672,19.6839,18228.0
2015-10-20 10:40:00,23.7,23.71,23.69,23.69,20254.0,19.6839,19.6922,19.6756,19.6756,20254.0
2015-10-20 10:45:00,23.69,23.71,23.68,23.7,14700.0,19.6756,19.6922,19.6672,19.6839,14700.0
2015-10-20 10:50:00,23.71,23.73,23.7,23.71,33088.0,19.6922,19.7088,19.6839,19.6922,33088.0
2015-10-20 10:55:00,23.71,23.72,23.71,23.71,23108.0,19.6922,19.7005,19.6922,19.6922,23108.0
2015-10-20 11:00:00,23.72,23.72,23.68,23.68,16950.0,19.7005,19.7005,19.6672,19.6672,16950.0
2015-10-20 11:05:00,23.68,23.68,23.65,23.68,16810.0,19.6672,19.6672,19.6423,19.6672,16810.0
2015-10-20 11:10:00,23.68,23.68,23.64,23.67,72872.0,19.6672,19.6672,19.634,19.6589,72872.0
2015-10-20 11:15:00,23.67,23.68,23.65,23.68,18864.0,19.6589,19.6672,19.6423,19.6672,18864.0
2015-10-20 11:20:00,23.68,23.73,23.68,23.73,8080.0,19.6672,19.7088,19.6672,19.7088,8080.0
2015-10-20 11:25:00,23.73,23.73,23.7,23.73,12390.0,19.7088,19.7088,19.6839,19.7088,12390.0
2015-10-20 11:30:00,23.72,23.72,23.67,23.68,15930.0,19.7005,19.7005,19.6589,19.6672,15930.0
2015-10-20 11:35:00,23.68,23.7,23.67,23.7,12870.0,19.6672,19.6839,19.6589,19.6839,12870.0
2015-10-20 11:40:00,23.7,23.74,23.69,23.73,18886.0,19.6839,19.7171,19.6756,19.7088,18886.0
2015-10-20 11:45:00,23.72,23.74,23.71,23.72,15440.0,19.7005,19.7171,19.6922,19.7005,15440.0
2015-10-20 11:50:00,23.72,23.74,23.7,23.7,16110.0,19.7005,19.7171,19.6839,19.6839,16110.0
2015-10-20 11:55:00,23.69,23.71,23.67,23.7,20754.0,19.6756,19.6922,19.6589,19.6839,20754.0
2015-10-20 12:00:00,23.7,23.71,23.67,23.7,17988.0,19.6839,19.6922,19.6589,19.6839,17988.0
2015-10-20 12:05:00,23.7,23.73,23.7,23.73,12900.0,19.6839,19.7088,19.6839,19.7088,12900.0
2015-10-20 12:10:00,23.73,23.73,23.72,23.72,8400.0,19.7088,19.7088,19.7005,19.7005,8400.0
2015-10-20 12:15:00,23.72,23.73,23.69,23.69,17274.0,19.7005,19.7088,19.6756,19.6756,17274.0
2015-10-20 12:20:00,23.7,23.71,23.67,23.69,8200.0,19.6839,19.6922,19.6589,19.6756,8200.0
2015-10-20 12:25:00,23.69,23.72,23.69,23.71,4270.0,19.6756,19.7005,19.6756,19.6922,4270.0
2015-10-20 12:30:00,23.7,23.7,23.68,23.68,12000.0,19.6839,19.6839,19.6672,19.6672,12000.0
2015-10-20 12:35:00,23.68,23.68,23.66,23.68,8518.0,19.6672,19.6672,19.6506,19.6672,8518.0
2015-10-20 12:40:00,23.68,23.7,23.67,23.7,28902.0,19.6672,19.6839,19.6589,19.6839,28902.0
2015-10-20 12:45:00,23.7,23.72,23.67,23.67,26460.0,19.6839,19.7005,19.6589,19.6589,26460.0
2015-10-20 12:50:00,23.68,23.7,23.66,23.69,23396.0,19.6672,19.6839,19.6506,19.6756,23396.0
2015-10-20 12:55:00,23.69,23.7,23.66,23.69,12888.0,19.6756,19.6839,19.6506,19.6756,12888.0
2015-10-20 13:00:00,23.68,23.68,23.66,23.67,15200.0,19.6672,19.6672,19.6506,19.6589,15200.0
2015-10-20 13:05:00,23.68,23.68,23.65,23.65,14610.0,19.6672,19.6672,19.6423,19.6423,14610.0
2015-10-20 13:10:00,23.66,23.68,23.66,23.66,9232.0,19.6506,19.6672,19.6506,19.6506,9232.0
2015-10-20 13:15:00,23.67,23.69,23.65,23.66,12066.0,19.6589,19.6756,19.6423,19.6506,12066.0
2015-10-20 13:20:00,23.66,23.67,23.65,23.65,7200.0,19.6506,19.6589,19.6423,19.6423,7200.0
2015-10-20 13:25:00,23.64,23.65,23.63,23.65,27200.0,19.634,19.6423,19.6257,19.6423,27200.0
2015-10-20 13:30:00,23.65,23.67,23.63,23.67,21202.0,19.6423,19.6589,19.6257,19.6589,21202.0
2015-10-20 13:35:00,23.66,23.67,23.65,23.66,9412.0,19.6506,19.6589,19.6423,19.6506,9412.0
2015-10-20 13:40:00,23.67,23.67,23.61,23.61,23442.0,19.6589,19.6589,19.6091,19.6091,23442.0
2015-10-20 13:45:00,23.61,23.64,23.61,23.64,16832.0,19.6091,19.634,19.6091,19.634,16832.0
2015-10-20 13:50:00,23.63,23.63,23.61,23.62,20206.0,19.6257,19.6257,19.6091,19.6174,20206.0
2015-10-20 13:55:00,23.62,23.64,23.61,23.63,21560.0,19.6174,19.634,19.6091,19.6257,21560.0
2015-10-20 14:00:00,23.63,23.63,23.6,23.61,17094.0,19.6257,19.6257,19.6008,19.6091,17094.0
2015-10-20 14:05:00,23.61,23.62,23.6,23.61,79956.0,19.6091,19.6174,19.6008,19.6091,79956.0
2015-10-20 14:10:00,23.61,23.65,23.61,23.65,16124.0,19.6091,19.6423,19.6091,19.6423,16124.0
2015-10-20 14:15:00,23.65,23.65,23.63,23.65,23256.0,19.6423,19.6423,19.6257,19.6423,23256.0
2015-10-20 14:20:00,23.64,23.65,23.63,23.64,11978.0,19.634,19.6423,19.6257,19.634,11978.0
2015-10-20 14:25:00,23.64,23.66,23.64,23.65,15440.0,19.634,19.6506,19.634,19.6423,15440.0
2015-10-20 14:30:00,23.66,23.75,23.65,23.75,86664.0,19.6506,19.7254,19.6423,19.7254,86664.0
2015-10-20 14:35:00,23.75,23.75,23.71,23.71,25818.0,19.7254,19.7254,19.6922,19.6922,25818.0
2015-10-20 14:40:00,23.71,23.72,23.65,23.65,20000.0,19.6922,19.7005,19.6423,19.6423,20000.0
2015-10-20 14:45:00,23.65,23.68,23.65,23.68,15542.0,19.6423,19.6672,19.6423,19.6672,15542.0
2015-10-20 14:50:00,23.68,23.73,23.68,23.72,22528.0,19.6672,19.7088,19.6672,19.7005,22528.0
2015-10-20 14:55:00,23.72,23.72,23.68,23.71,18468.0,19.7005,19.7005,19.6672,19.6922,18468.0
2015-10-20 15:00:00,23.71,23.72,23.69,23.69,24732.0,19.6922,19.7005,19.6756,19.6756,24732.0
2015-10-20 15:05:00,23.7,23.74,23.7,23.73,13076.0,19.6839,19.7171,19.6839,19.7088,13076.0
2015-10-20 15:10:00,23.73,23.77,23.73,23.75,28002.0,19.7088,19.742,19.7088,19.7254,28002.0
2015-10-20 15:15:00,23.74,23.74,23.7,23.72,45284.0,19.7171,19.7171,19.6839,19.7005,45284.0
2015-10-20 15:20:00,23.72,23.77,23.71,23.77,35778.0,19.7005,19.742,19.6922,19.742,35778.0
2015-10-20 15:25:00,23.76,23.78,23.74,23.78,51004.0,19.7337,19.7503,19.7171,19.7503,51004.0
2015-10-20 15:30:00,23.78,23.78,23.72,23.74,40026.0,19.7503,19.7503,19.7005,19.7171,40026.0
2015-10-20 15:35:00,23.74,23.77,23.73,23.75,40394.0,19.7171,19.742,19.7088,19.7254,40394.0
2015-10-20 15:40:00,23.75,23.77,23.72,23.72,24100.0,19.7254,19.742,19.7005,19.7005,24100.0
2015-10-20 15:45:00,23.72,23.73,23.68,23.72,43114.0,19.7005,19.7088,19.6672,19.7005,43114.0
2015-10-20 15:50:00,23.72,23.72,23.69,23.7,72398.0,19.7005,19.7005,19.6756,19.6839,72398.0
2015-10-20 15:55:00,23.7,23.71,23.68,23.7,151288.0,19.6839,19.6922,19.6672,19.6839,151288.0
2015-10-21 09:30:00,23.84,24.0,23.84,23.94,31610.0,19.8001,19.933,19.8001,19.8832,31610.0
2015-10-21 09:35:00,23.97,24.03,23.88,23.96,27530.0,19.9081,19.9579,19.8334,19.8998,27530.0
2015-10-21 09:40:00,23.96,23.96,23.88,23.91,14000.0,19.8998,19.8998,19.8334,19.8583,14000.0
2015-10-21 09:45:00,23.89,23.93,23.88,23.93,7516.0,19.8417,19.8749,19.8334,19.8749,7516.0
2015-10-21 09:50:00,23.93,23.95,23.86,23.88,6260.0,19.8749,19.8915,19.8167,19.8334,6260.0
2015-10-21 09:55:00,23.86,23.97,23.86,23.93,19310.0,19.8167,19.9081,19.8167,19.8749,19310.0
2015-10-21 10:00:00,23.92,23.93,23.89,23.91,17866.0,19.8666,19.8749,19.8417,19.8583,17866.0
2015-10-21 10:05:00,23.91,23.93,23.89,23.9,32914.0,19.8583,19.8749,19.8417,19.85,32914.0
2015-10-21 10:10:00,23.9,23.91,23.88,23.9,21288.0,19.85,19.8583,19.8334,19.85,21288.0
2015-10-21 10:15:00,23.9,23.93,23.89,23.9,14418.0,19.85,19.8749,19.8417,19.85,14418.0
2015-10-21 10:20:00,23.9,23.93,23.89,23.93,16400.0,19.85,19.8749,19.8417,19.8749,16400.0
2015-10-21 10:25:00,23.93,23.97,23.93,23.95,24666.0,19.8749,19.9081,19.8749,19.8915,24666.0
2015-10-21 10:30:00,23.94,23.99,23.93,23.98,22892.0,19.8832,19.9247,19.8749,19.9164,22892.0
2015-10-21 10:35:00,23.98,24.02,23.98,24.0,17276.0,19.9164,19.9496,19.9164,19.933,17276.0
2015-10-21 10:40:00,23.99,24.03,23.99,24.02,16524.0,19.9247,19.9579,19.9247,19.9496,16524.0
2015-10-21 10:45:00,24.02,24.02,24.0,24.0,10800.0,19.9496,19.9496,19.933,19.933,10800.0
2015-10-21 10:50:00,23.99,24.03,23.99,24.0,19152.0,19.9247,19.9579,19.9247,19.933,19152.0
2015-10-21 10:55:00,24.02,24.05,24.02,24.03,15252.0,19.9496,19.9746,19.9496,19.9579,15252.0
2015-10-21 11:00:00,24.04,24.07,24.02,24.03,19090.0,19.9662,19.9912,19.9496,19.9579,19090.0
2015-10-21 11:05:00,24.03,24.03,24.0,24.03,14600.0,19.9579,19.9579,19.933,19.9579,14600.0
2015-10-21 11:10:00,24.0,24.01,23.96,23.97,16542.0,19.933,19.9413,19.8998,19.9081,16542.0
2015-10-21 11:15:00,23.98,24.0,23.97,23.99,12412.0,19.9164,19.933,19.9081,19.9247,12412.0
2015-10-21 11:20:00,24.0,24.0,23.96,24.0,12396.0,19.933,19.933,19.8998,19.933,12396.0
2015-10-21 11:25:00,24.0,24.02,23.98,24.02,19200.0,19.933,19.9496,19.9164,19.9496,19200.0
2015-10-21 11:30:00,24.01,24.02,23.99,24.02,15600.0,19.9413,19.9496,19.9247,19.9496,15600.0
2015-10-21 11:35:00,24.01,24.02,23.98,23.99,13400.0,19.9413,19.9496,19.9164,19.9247,13400.0
2015-10-21 11:40:00,23.99,23.99,23.96,23.97,10400.0,19.9247,19.9247,19.8998,19.9081,10400.0
2015-10-21 11:45:00,23.98,23.98,23.96,23.97,6458.0,19.9164,19.9164,19.8998,19.9081,6458.0
2015-10-21 11:50:00,23.98,23.99,23.96,23.97,21754.0,19.9164,19.9247,19.8998,19.9081,21754.0
2015-10-21 11:55:00,23.97,23.99,23.97,23.99,14310.0,19.9081,19.9247,19.9081,19.9247,14310.0
2015-10-21 12:00:00,23.98,23.99,23.97,23.97,14298.0,19.9164,19.9247,19.9081,19.9081,14298.0
2015-10-21 12:05:00,23.97,23.99,23.96,23.98,16030.0,19.9081,19.9247,19.8998,19.9164,16030.0
2015-10-21 12:10:00,23.98,24.0,23.96,24.0,16728.0,19.9164,19.933,19.8998,19.933,16728.0
2015-10-21 12:15:00,23.99,24.0,23.98,23.99,5500.0,19.9247,19.933,19.9164,19.9247,5500.0
2015-10-21 12:20:00,23.99,24.02,23.98,24.01,16516.0,19.9247,19.9496,19.9164,19.9413,16516.0
2015-10-21 12:25:00,24.01,24.04,24.0,24.04,13426.0,19.9413,19.9662,19.933,19.9662,13426.0
2015-10-21 12:30:00,24.04,24.06,24.03,24.05,18840.0,19.9662,19.9829,19.9579,19.9746,18840.0
2015-10-21 12:35:00,24.05,24.08,24.05,24.08,17662.0,19.9746,19.9995,19.9746,19.9995,17662.0
2015-10-21 12:40:00,24.09,24.11,24.08,24.11,25990.0,20.0078,20.0244,19.9995,20.0244,25990.0
2015-10-21 12:45:00,24.11,24.12,24.08,24.1,14200.0,20.0244,20.0327,19.9995,20.0161,14200.0
2015-10-21 12:50:00,24.1,24.11,24.09,24.11,7200.0,20.0161,20.0244,20.0078,20.0244,7200.0
2015-10-21 12:55:00,24.11,24.11,24.09,24.1,61338.0,20.0244,20.0244,20.0078,20.0161,61338.0
2015-10-21 13:00:00,24.1,24.1,24.06,24.07,78572.0,20.0161,20.0161,19.9829,19.9912,78572.0
2015-10-21 13:05:00,24.07,24.07,24.02,24.06,22340.0,19.9912,19.9912,19.9496,19.9829,22340.0
2015-10-21 13:10:00,24.06,24.08,24.05,24.05,17824.0,19.9829,19.9995,19.9746,19.9746,17824.0
2015-10-21 13:15:00,24.06,24.06,23.99,24.0,19800.0,19.9829,19.9829,19.9247,19.933,19800.0
2015-10-21 13:20:00,23.99,24.0,23.93,23.94,57070.0,19.9247,19.933,19.8749,19.8832,57070.0
2015-10-21 13:25:00,23.94,23.96,23.89,23.9,12166.0,19.8832,19.8998,19.8417,19.85,12166.0
2015-10-21 13:30:00,23.88,23.92,23.88,23.9,30378.0,19.8334,19.8666,19.8334,19.85,30378.0
2015-10-21 13:35:00,23.9,23.95,23.9,23.93,31010.0,19.85,19.8915,19.85,19.8749,31010.0
2015-10-21 13:40:00,23.92,23.96,23.92,23.93,16066.0,19.8666,19.8998,19.8666,19.8749,16066.0
2015-10-21 13:45:00,23.95,23.96,23.92,23.93,18346.0,19.8915,19.8998,19.8666,19.8749,18346.0
2015-10-21 13:50:00,23.92,23.96,23.91,23.95,32598.0,19.8666,19.8998,19.8583,19.8915,32598.0
2015-10-21 13:55:00,23.96,23.97,23.89,23.9,21312.0,19.8998,19.9081,19.8417,19.85,21312.0
2015-10-21 14:00:00,23.89,23.92,23.88,23.9,47978.0,19.8417,19.8666,19.8334,19.85,47978.0
2015-10-21 14:05:00,23.89,23.9,23.87,23.87,20568.0,19.8417,19.85,19.8251,19.8251,20568.0
2015-10-21 14:10:00,23.88,23.88,23.81,23.83,23430.0,19.8334,19.8334,19.7752,19.7918,23430.0
2015-10-21 14:15:00,23.82,23.86,23.81,23.86,27306.0,19.7835,19.8167,19.7752,19.8167,27306.0
2015-10-21 14:20:00,23.86,23.86,23.84,23.84,234672.0,19.8167,19.8167,19.8001,19.8001,234672.0
2015-10-21 14:25:00,23.84,23.86,23.82,23.86,36334.0,19.8001,19.8167,19.7835,19.8167,36334.0
2015-10-21 14:30:00,23.86,23.88,23.84,23.86,35824.0,19.8167,19.8334,19.8001,19.8167,35824.0
2015-10-21 14:35:00,23.86,23.92,23.86,23.89,48306.0,19.8167,19.8666,19.8167,19.8417,48306.0
2015-10-21 14:40:00,23.89,23.93,23.86,23.86,122764.0,19.8417,19.8749,19.8167,19.8167,122764.0
2015-10-21 14:45:00,23.86,23.86,23.82,23.83,29956.0,19.8167,19.8167,19.7835,19.7918,29956.0
2015-10-21 14:50:00,23.83,23.85,23.79,23.81,46406.0,19.7918,19.8084,19.7586,19.7752,46406.0
2015-10-21 14:55:00,23.81,23.83,23.81,23.82,40068.0,19.7752,19.7918,19.7752,19.7835,40068.0
2015-10-21 15:00:00,23.82,23.84,23.81,23.83,26844.0,19.7835,19.8001,19.7752,19.7918,26844.0
2015-10-21 15:05:00,23.84,23.84,23.81,23.83,64642.0,19.8001,19.8001,19.7752,19.7918,64642.0
2015-10-21 15:10:00,23.83,23.83,23.76,23.78,33184.0,19.7918,19.7918,19.7337,19.7503,33184.0
2015-10-21 15:15:00,23.77,23.77,23.73,23.74,53780.0,19.742,19.742,19.7088,19.7171,53780.0
2015-10-21 15:20:00,23.74,23.76,23.73,23.74,56870.0,19.7171,19.7337,19.7088,19.7171,56870.0
2015-10-21 15:25:00,23.74,23.75,23.71,23.73,54436.0,19.7171,19.7254,19.6922,19.7088,54436.0
2015-10-21 15:30:00,23.73,23.73,23.7,23.7,68706.0,19.7088,19.7088,19.6839,19.6839,68706.0
2015-10-21 15:35:00,23.7,23.72,23.65,23.68,153106.0,19.6839,19.7005,19.6423,19.6672,153106.0
2015-10-21 15:40:00,23.67,23.67,23.61,23.63,120562.0,19.6589,19.6589,19.6091,19.6257,120562.0
2015-10-21 15:45:00,23.63,23.63,23.57,23.59,137264.0,19.6257,19.6257,19.5759,19.5925,137264.0
2015-10-21 15:50:00,23.58,23.59,23.55,23.56,200256.0,19.5842,19.5925,19.5593,19.5676,200256.0
2015-10-21 15:55:00,23.56,23.6,23.55,23.58,193662.0,19.5676,19.6008,19.5593,19.5842,193662.0
2015-10-22 09:30:00,23.97,24.29,23.76,24.28,243110.0,19.9081,20.1739,19.7337,20.1656,243110.0
2015-10-22 09:35:00,24.29,24.36,24.18,24.25,121884.0,20.1739,20.232,20.0825,20.1407,121884.0
2015-10-22 09:40:00,24.26,24.29,24.17,24.26,100530.0,20.149,20.1739,20.0742,20.149,100530.0
2015-10-22 09:45:00,24.25,24.28,24.21,24.25,62726.0,20.1407,20.1656,20.1074,20.1407,62726.0
2015-10-22 09:50:00,24.26,24.31,24.2,24.23,122640.0,20.149,20.1905,20.0991,20.124,122640.0
2015-10-22 09:55:00,24.23,24.32,24.23,24.29,46768.0,20.124,20.1988,20.124,20.1739,46768.0
2015-10-22 10:00:00,24.28,24.35,24.28,24.32,44720.0,20.1656,20.2237,20.1656,20.1988,44720.0
2015-10-22 10:05:00,24.31,24.34,24.27,24.29,27582.0,20.1905,20.2154,20.1573,20.1739,27582.0
2015-10-22 10:10:00,24.29,24.32,24.25,24.3,61680.0,20.1739,20.1988,20.1407,20.1822,61680.0
2015-10-22 10:15:00,24.31,24.34,24.28,24.31,27098.0,20.1905,20.2154,20.1656,20.1905,27098.0
2015-10-22 10:20:00,24.29,24.3,24.25,24.27,53400.0,20.1739,20.1822,20.1407,20.1573,53400.0
2015-10-22 10:25:00,24.25,24.27,24.19,24.22,51150.0,20.1407,20.1573,20.0908,20.1157,51150.0
2015-10-22 10:30:00,24.23,24.25,24.21,24.24,37462.0,20.124,20.1407,20.1074,20.1324,37462.0
2015-10-22 10:35:00,24.25,24.29,24.23,24.25,139698.0,20.1407,20.1739,20.124,20.1407,139698.0
2015-10-22 10:40:00,24.25,24.32,24.25,24.31,64110.0,20.1407,20.1988,20.1407,20.1905,64110.0
2015-10-22 10:45:00,24.31,24.38,24.3,24.35,45922.0,20.1905,20.2486,20.1822,20.2237,45922.0
2015-10-22 10:50:00,24.35,24.35,24.25,24.34,87828.0,20.2237,20.2237,20.1407,20.2154,87828.0
2015-10-22 10:55:00,24.33,24.35,24.32,24.33,49292.0,20.2071,20.2237,20.1988,20.2071,49292.0
2015-10-22 11:00:00,24.33,24.34,24.25,24.31,62606.0,20.2071,20.2154,20.1407,20.1905,62606.0
2015-10-22 11:05:00,24.31,24.35,24.29,24.35,44676.0,20.1905,20.2237,20.1739,20.2237,44676.0
2015-10-22 11:10:00,24.35,24.35,24.32,24.34,37762.0,20.2237,20.2237,20.1988,20.2154,37762.0
2015-10-22 11:15:00,24.34,24.37,24.34,24.36,37400.0,20.2154,20.2403,20.2154,20.232,37400.0
2015-10-22 11:20:00,24.36,24.37,24.34,24.36,24092.0,20.232,20.2403,20.2154,20.232,24092.0
2015-10-22 11:25:00,24.36,24.37,24.3,24.31,62230.0,20.232,20.2403,20.1822,20.1905,62230.0
2015-10-22 11:30:00,24.31,24.33,24.3,24.3,121460.0,20.1905,20.2071,20.1822,20.1822,121460.0
2015-10-22 11:35:00,24.31,24.32,24.29,24.31,119696.0,20.1905,20.1988,20.1739,20.1905,119696.0
2015-10-22 11:40:00,24.31,24.32,24.29,24.32,48452.0,20.1905,20.1988,20.1739,20.1988,48452.0
2015-10-22 11:45:00,24.31,24.33,24.28,24.3,75380.0,20.1905,20.2071,20.1656,20.1822,75380.0
2015-10-22 11:50:00,24.29,24.31,24.29,24.29,18996.0,20.1739,20.1905,20.1739,20.1739,18996.0
2015-10-22 11:55:00,24.29,24.3,24.25,24.28,103800.0,20.1739,20.1822,20.1407,20.1656,103800.0
2015-10-22 12:00:00,24.28,24.3,24.25,24.3,59680.0,20.1656,20.1822,20.1407,20.1822,59680.0
2015-10-22 12:05:00,24.3,24.3,24.25,24.27,47200.0,20.1822,20.1822,20.1407,20.1573,47200.0
2015-10-22 12:10:00,24.27,24.3,24.27,24.27,37602.0,20.1573,20.1822,20.1573,20.1573,37602.0
2015-10-22 12:15:00,24.27,24.28,24.25,24.28,32602.0,20.1573,20.1656,20.1407,20.1656,32602.0
2015-10-22 12:20:00,24.27,24.3,24.25,24.26,41796.0,20.1573,20.1822,20.1407,20.149,41796.0
2015-10-22 12:25:00,24.25,24.28,24.25,24.27,27518.0,20.1407,20.1656,20.1407,20.1573,27518.0
2015-10-22 12:30:00,24.27,24.31,24.27,24.31,41704.0,20.1573,20.1905,20.1573,20.1905,41704.0
2015-10-22 12:35:00,24.31,24.34,24.31,24.33,40330.0,20.1905,20.2154,20.1905,20.2071,40330.0
2015-10-22 12:40:00,24.33,24.38,24.32,24.36,33450.0,20.2071,20.2486,20.1988,20.232,33450.0
2015-10-22 12:45:00,24.36,24.4,24.36,24.39,33004.0,20.232,20.2652,20.232,20.2569,33004.0
2015-10-22 12:50:00,24.39,24.43,24.38,24.43,62100.0,20.2569,20.2902,20.2486,20.2902,62100.0
2015-10-22 12:55:00,24.43,24.43,24.41,24.43,62460.0,20.2902,20.2902,20.2735,20.2902,62460.0
2015-10-22 13:00:00,24.43,24.44,24.42,24.43,94282.0,20.2902,20.2985,20.2819,20.2902,94282.0
2015-10-22 13:05:00,24.43,24.49,24.43,24.48,44898.0,20.2902,20.34,20.2902,20.3317,44898.0
2015-10-22 13:10:00,24.49,24.49,24.42,24.45,73786.0,20.34,20.34,20.2819,20.3068,73786.0
2015-10-22 13:15:00,24.44,24.47,24.42,24.42,40400.0,20.2985,20.3234,20.2819,20.2819,40400.0
2015-10-22 13:20:00,24.43,24.46,24.42,24.44,13190.0,20.2902,20.3151,20.2819,20.2985,13190.0
2015-10-22 13:25:00,24.45,24.45,24.42,24.43,13000.0,20.3068,20.3068,20.2819,20.2902,13000.0
2015-10-22 13:30:00,24.44,24.45,24.4,24.41,38622.0,20.2985,20.3068,20.2652,20.2735,38622.0
2015-10-22 13:35:00,24.4,24.41,24.38,24.39,12810.0,20.2652,20.2735,20.2486,20.2569,12810.0
2015-10-22 13:40:00,24.4,24.4,24.36,24.36,19138.0,20.2652,20.2652,20.232,20.232,19138.0
2015-10-22 13:45:00,24.36,24.38,24.36,24.36,34002.0,20.232,20.2486,20.232,20.232,34002.0
2015-10-22 13:50:00,24.35,24.36,24.34,24.36,31384.0,20.2237,20.232,20.2154,20.232,31384.0
2015-10-22 13:55:00,24.36,24.36,24.32,24.33,41436.0,20.232,20.232,20.1988,20.2071,41436.0
2015-10-22 14:00:00,24.33,24.33,24.3,24.32,94154.0,20.2071,20.2071,20.1822,20.1988,94154.0
2015-10-22 14:05:00,24.32,24.33,24.3,24.31,35334.0,20.1988,20.2071,20.1822,20.1905,35334.0
2015-10-22 14:10:00,24.31,24.31,24.27,24.29,28470.0,20.1905,20.1905,20.1573,20.1739,28470.0
2015-10-22 14:15:00,24.29,24.3,24.2,24.21,74130.0,20.1739,20.1822,20.0991,20.1074,74130.0
2015-10-22 14:20:00,24.21,24.28,24.2,24.28,49214.0,20.1074,20.1656,20.0991,20.1656,49214.0
2015-10-22 14:25:00,24.29,24.32,24.27,24.28,83098.0,20.1739,20.1988,20.1573,20.1656,83098.0
2015-10-22 14:30:00,24.28,24.32,24.27,24.29,49552.0,20.1656,20.1988,20.1573,20.1739,49552.0
2015-10-22 14:35:00,24.3,24.3,24.28,24.29,49028.0,20.1822,20.1822,20.1656,20.1739,49028.0
2015-10-22 14:40:00,24.29,24.32,24.28,24.3,56742.0,20.1739,20.1988,20.1656,20.1822,56742.0
2015-10-22 14:45:00,24.3,24.38,24.29,24.38,74792.0,20.1822,20.2486,20.1739,20.2486,74792.0
2015-10-22 14:50:00,24.39,24.39,24.31,24.31,66222.0,20.2569,20.2569,20.1905,20.1905,66222.0
2015-10-22 14:55:00,24.32,24.33,24.3,24.33,50172.0,20.1988,20.2071,20.1822,20.2071,50172.0
2015-10-22 15:00:00,24.32,24.36,24.32,24.36,55666.0,20.1988,20.232,20.1988,20.232,55666.0
2015-10-22 15:05:00,24.36,24.36,24.32,24.33,108500.0,20.232,20.232,20.1988,20.2071,108500.0
2015-10-22 15:10:00,24.33,24.36,24.31,24.35,90944.0,20.2071,20.232,20.1905,20.2237,90944.0
2015-10-22 15:15:00,24.36,24.4,24.35,24.4,101446.0,20.232,20.2652,20.2237,20.2652,101446.0
2015-10-22 15:20:00,24.39,24.42,24.36,24.36,66796.0,20.2569,20.2819,20.232,20.232,66796.0
2015-10-22 15:25:00,24.36,24.42,24.33,24.41,103060.0,20.232,20.2819,20.2071,20.2735,103060.0
2015-10-22 15:30:00,24.41,24.43,24.36,24.36,126360.0,20.2735,20.2902,20.232,20.232,126360.0
2015-10-22 15:35:00,24.37,24.38,24.34,24.38,59484.0,20.2403,20.2486,20.2154,20.2486,59484.0
2015-10-22 15:40:00,24.37,24.41,24.36,24.41,92016.0,20.2403,20.2735,20.232,20.2735,92016.0
2015-10-22 15:45:00,24.41,24.42,24.4,24.4,94424.0,20.2735,20.2819,20.2652,20.2652,94424.0
2015-10-22 15:50:00,24.4,24.41,24.38,24.4,144280.0,20.2652,20.2735,20.2486,20.2652,144280.0
2015-10-22 15:55:00,24.4,24.46,24.4,24.43,278084.0,20.2652,20.3151,20.2652,20.2902,278084.0
2015-10-23 09:30:00,24.7,24.7,24.32,24.4,80416.0,20.5144,20.5144,20.1988,20.2652,80416.0
2015-10-23 09:35:00,24.38,24.5,24.34,24.5,36146.0,20.2486,20.3483,20.2154,20.3483,36146.0
2015-10-23 09:40:00,24.53,24.55,24.35,24.4,94294.0,20.3732,20.3898,20.2237,20.2652,94294.0
2015-10-23 09:45:00,24.42,24.42,24.32,24.35,63626.0,20.2819,20.2819,20.1988,20.2237,63626.0
2015-10-23 09:50:00,24.36,24.41,24.32,24.32,137192.0,20.232,20.2735,20.1988,20.1988,137192.0
2015-10-23 09:55:00,24.33,24.42,24.3,24.37,36546.0,20.2071,20.2819,20.1822,20.2403,36546.0
2015-10-23 10:00:00,24.38,24.43,24.34,24.43,35910.0,20.2486,20.2902,20.2154,20.2902,35910.0
2015-10-23 10:05:00,24.43,24.49,24.43,24.48,22400.0,20.2902,20.34,20.2902,20.3317,22400.0
2015-10-23 10:10:00,24.48,24.49,24.45,24.48,21238.0,20.3317,20.34,20.3068,20.3317,21238.0
2015-10-23 10:15:00,24.49,24.52,24.49,24.52,23838.0,20.34,20.3649,20.34,20.3649,23838.0
2015-10-23 10:20:00,24.53,24.57,24.5,24.57,30944.0,20.3732,20.4064,20.3483,20.4064,30944.0
2015-10-23 10:25:00,24.57,24.61,24.55,24.58,26320.0,20.4064,20.4397,20.3898,20.4147,26320.0
2015-10-23 10:30:00,24.58,24.67,24.58,24.67,27140.0,20.4147,20.4895,20.4147,20.4895,27140.0
2015-10-23 10:35:00,24.66,24.66,24.62,24.64,21690.0,20.4812,20.4812,20.448,20.4646,21690.0
2015-10-23 10:40:00,24.64,24.67,24.61,24.67,36126.0,20.4646,20.4895,20.4397,20.4895,36126.0
2015-10-23 10:45:00,24.66,24.67,24.61,24.62,23954.0,20.4812,20.4895,20.4397,20.448,23954.0
2015-10-23 10:50:00,24.63,24.63,24.55,24.57,28186.0,20.4563,20.4563,20.3898,20.4064,28186.0
2015-10-23 10:55:00,24.56,24.56,24.53,24.55,23012.0,20.3981,20.3981,20.3732,20.3898,23012.0
2015-10-23 11:00:00,24.55,24.61,24.54,24.6,22782.0,20.3898,20.4397,20.3815,20.4313,22782.0
2015-10-23 11:05:00,24.61,24.64,24.6,24.61,22468.0,20.4397,20.4646,20.4313,20.4397,22468.0
2015-10-23 11:10:00,24.61,24.61,24.56,24.58,29650.0,20.4397,20.4397,20.3981,20.4147,29650.0
2015-10-23 11:15:00,24.57,24.57,24.53,24.53,19600.0,20.4064,20.4064,20.3732,20.3732,19600.0
2015-10-23 11:20:00,24.53,24.58,24.52,24.56,19604.0,20.3732,20.4147,20.3649,20.3981,19604.0
2015-10-23 11:25:00,24.55,24.59,24.53,24.56,32604.0,20.3898,20.423,20.3732,20.3981,32604.0
2015-10-23 11:30:00,24.56,24.61,24.56,24.61,44712.0,20.3981,20.4397,20.3981,20.4397,44712.0
2015-10-23 11:35:00,24.61,24.61,24.57,24.61,43620.0,20.4397,20.4397,20.4064,20.4397,43620.0
2015-10-23 11:40:00,24.61,24.66,24.6,24.65,39100.0,20.4397,20.4812,20.4313,20.4729,39100.0
2015-10-23 11:45:00,24.64,24.66,24.63,24.66,16416.0,20.4646,20.4812,20.4563,20.4812,16416.0
2015-10-23 11:50:00,24.66,24.68,24.63,24.66,22580.0,20.4812,20.4978,20.4563,20.4812,22580.0
2015-10-23 11:55:00,24.66,24.68,24.66,24.67,42412.0,20.4812,20.4978,20.4812,20.4895,42412.0
2015-10-23 12:00:00,24.67,24.71,24.67,24.71,69520.0,20.4895,20.5227,20.4895,20.5227,69520.0
2015-10-23 12:05:00,24.71,24.71,24.67,24.69,23458.0,20.5227,20.5227,20.4895,20.5061,23458.0
2015-10-23 12:10:00,24.69,24.71,24.67,24.69,25194.0,20.5061,20.5227,20.4895,20.5061,25194.0
2015-10-23 12:15:00,24.68,24.72,24.67,24.71,83466.0,20.4978,20.531,20.4895,20.5227,83466.0
2015-10-23 12:20:00,24.71,24.73,24.7,24.71,121816.0,20.5227,20.5393,20.5144,20.5227,121816.0
2015-10-23 12:25:00,24.72,24.74,24.72,24.74,16032.0,20.531,20.5476,20.531,20.5476,16032.0
2015-10-23 12:30:00,24.74,24.77,24.74,24.75,36996.0,20.5476,20.5725,20.5476,20.5559,36996.0
2015-10-23 12:35:00,24.75,24.78,24.75,24.75,54588.0,20.5559,20.5808,20.5559,20.5559,54588.0
2015-10-23 12:40:00,24.75,24.78,24.75,24.75,223044.0,20.5559,20.5808,20.5559,20.5559,223044.0
2015-10-23 12:45:00,24.76,24.76,24.7,24.7,234322.0,20.5642,20.5642,20.5144,20.5144,234322.0
2015-10-23 12:50:00,24.7,24.7,24.65,24.67,94184.0,20.5144,20.5144,20.4729,20.4895,94184.0
2015-10-23 12:55:00,24.67,24.72,24.67,24.71,18588.0,20.4895,20.531,20.4895,20.5227,18588.0
2015-10-23 13:00:00,24.7,24.71,24.63,24.66,133650.0,20.5144,20.5227,20.4563,20.4812,133650.0
2015-10-23 13:05:00,24.65,24.65,24.61,24.61,45966.0,20.4729,20.4729,20.4397,20.4397,45966.0
2015-10-23 13:10:00,24.61,24.63,24.61,24.62,17164.0,20.4397,20.4563,20.4397,20.448,17164.0
2015-10-23 13:15:00,24.63,24.64,24.63,24.64,28332.0,20.4563,20.4646,20.4563,20.4646,28332.0
2015-10-23 13:20:00,24.64,24.65,24.59,24.6,56768.0,20.4646,20.4729,20.423,20.4313,56768.0
2015-10-23 13:25:00,24.6,24.61,24.59,24.59,77452.0,20.4313,20.4397,20.423,20.423,77452.0
2015-10-23 13:30:00,24.6,24.62,24.6,24.6,86700.0,20.4313,20.448,20.4313,20.4313,86700.0
2015-10-23 13:35:00,24.6,24.64,24.6,24.63,117698.0,20.4313,20.4646,20.4313,20.4563,117698.0
2015-10-23 13:40:00,24.63,24.64,24.6,24.6,49432.0,20.4563,20.4646,20.4313,20.4313,49432.0
2015-10-23 13:45:00,24.6,24.61,24.58,24.61,23322.0,20.4313,20.4397,20.4147,20.4397,23322.0
2015-10-23 13:50:00,24.61,24.61,24.6,24.61,69034.0,20.4397,20.4397,20.4313,20.4397,69034.0
2015-10-23 13:55:00,24.61,24.61,24.56,24.57,31422.0,20.4397,20.4397,20.3981,20.4064,31422.0
2015-10-23 14:00:00,24.57,24.58,24.55,24.55,34394.0,20.4064,20.4147,20.3898,20.3898,34394.0
2015-10-23 14:05:00,24.55,24.58,24.54,24.56,45726.0,20.3898,20.4147,20.3815,20.3981,45726.0
2015-10-23 14:10:00,24.56,24.57,24.5,24.5,40460.0,20.3981,20.4064,20.3483,20.3483,40460.0
2015-10-23 14:15:00,24.5,24.53,24.5,24.52,31680.0,20.3483,20.3732,20.3483,20.3649,31680.0
2015-10-23 14:20:00,24.52,24.55,24.5,24.55,28564.0,20.3649,20.3898,20.3483,20.3898,28564.0
2015-10-23 14:25:00,24.55,24.55,24.54,24.54,24442.0,20.3898,20.3898,20.3815,20.3815,24442.0
2015-10-23 14:30:00,24.54,24.57,24.53,24.57,19434.0,20.3815,20.4064,20.3732,20.4064,19434.0
2015-10-23 14:35:00,24.57,24.57,24.54,24.56,24688.0,20.4064,20.4064,20.3815,20.3981,24688.0
2015-10-23 14:40:00,24.56,24.58,24.55,24.57,14776.0,20.3981,20.4147,20.3898,20.4064,14776.0
2015-10-23 14:45:00,24.57,24.58,24.53,24.56,38518.0,20.4064,20.4147,20.3732,20.3981,38518.0
2015-10-23 14:50:00,24.56,24.57,24.53,24.55,31410.0,20.3981,20.4064,20.3732,20.3898,31410.0
2015-10-23 14:55:00,24.54,24.56,24.54,24.55,13386.0,20.3815,20.3981,20.3815,20.3898,13386.0
2015-10-23 15:00:00,24.55,24.55,24.52,24.52,40510.0,20.3898,20.3898,20.3649,20.3649,40510.0
2015-10-23 15:05:00,24.52,24.56,24.49,24.55,51914.0,20.3649,20.3981,20.34,20.3898,51914.0
2015-10-23 15:10:00,24.55,24.55,24.53,24.53,27342.0,20.3898,20.3898,20.3732,20.3732,27342.0
2015-10-23 15:15:00,24.53,24.54,24.52,24.53,22482.0,20.3732,20.3815,20.3649,20.3732,22482.0
2015-10-23 15:20:00,24.53,24.53,24.49,24.52,27984.0,20.3732,20.3732,20.34,20.3649,27984.0
2015-10-23 15:25:00,24.52,24.52,24.46,24.49,43366.0,20.3649,20.3649,20.3151,20.34,43366.0
2015-10-23 15:30:00,24.49,24.53,24.49,24.5,31712.0,20.34,20.3732,20.34,20.3483,31712.0
2015-10-23 15:35:00,24.52,24.53,24.5,24.52,38148.0,20.3649,20.3732,20.3483,20.3649,38148.0
2015-10-23 15:40:00,24.53,24.55,24.52,24.53,59094.0,20.3732,20.3898,20.3649,20.3732,59094.0
2015-10-23 15:45:00,24.54,24.55,24.53,24.54,31648.0,20.3815,20.3898,20.3732,20.3815,31648.0
2015-10-23 15:50:00,24.55,24.55,24.54,24.55,59026.0,20.3898,20.3898,20.3815,20.3898,59026.0
2015-10-23 15:55:00,24.55,24.56,24.54,24.56,120698.0,20.3898,20.3981,20.3815,20.3981,120698.0
2015-10-26 09:30:00,24.5,24.8,24.41,24.48,43316.0,20.3483,20.5975,20.2735,20.3317,43316.0
2015-10-26 09:35:00,24.48,24.5,24.43,24.46,59778.0,20.3317,20.3483,20.2902,20.3151,59778.0
2015-10-26 09:40:00,24.46,24.48,24.36,24.36,51284.0,20.3151,20.3317,20.232,20.232,51284.0
2015-10-26 09:45:00,24.37,24.37,24.33,24.36,41164.0,20.2403,20.2403,20.2071,20.232,41164.0
2015-10-26 09:50:00,24.36,24.39,24.36,24.38,29636.0,20.232,20.2569,20.232,20.2486,29636.0
2015-10-26 09:55:00,24.37,24.46,24.36,24.41,48982.0,20.2403,20.3151,20.232,20.2735,48982.0
2015-10-26 10:00:00,24.41,24.41,24.35,24.37,13200.0,20.2735,20.2735,20.2237,20.2403,13200.0
2015-10-26 10:05:00,24.36,24.4,24.36,24.38,35800.0,20.232,20.2652,20.232,20.2486,35800.0
2015-10-26 10:10:00,24.38,24.38,24.33,24.35,33660.0,20.2486,20.2486,20.2071,20.2237,33660.0
2015-10-26 10:15:00,24.34,24.36,24.32,24.32,77424.0,20.2154,20.232,20.1988,20.1988,77424.0
2015-10-26 10:20:00,24.32,24.32,24.2,24.22,129192.0,20.1988,20.1988,20.0991,20.1157,129192.0
2015-10-26 10:25:00,24.21,24.25,24.2,24.22,245982.0,20.1074,20.1407,20.0991,20.1157,245982.0
2015-10-26 10:30:00,24.23,24.24,24.2,24.2,40658.0,20.124,20.1324,20.0991,20.0991,40658.0
2015-10-26 10:35:00,24.2,24.24,24.18,24.18,29668.0,20.0991,20.1324,20.0825,20.0825,29668.0
2015-10-26 10:40:00,24.19,24.25,24.19,24.24,16800.0,20.0908,20.1407,20.0908,20.1324,16800.0
2015-10-26 10:45:00,24.24,24.29,24.24,24.28,41908.0,20.1324,20.1739,20.1324,20.1656,41908.0
2015-10-26 10:50:00,24.28,24.29,24.27,24.29,15892.0,20.1656,20.1739,20.1573,20.1739,15892.0
2015-10-26 10:55:00,24.29,24.32,24.28,24.29,18666.0,20.1739,20.1988,20.1656,20.1739,18666.0
2015-10-26 11:00:00,24.29,24.34,24.28,24.33,26128.0,20.1739,20.2154,20.1656,20.2071,26128.0
2015-10-26 11:05:00,24.32,24.33,24.3,24.3,11816.0,20.1988,20.2071,20.1822,20.1822,11816.0
2015-10-26 11:10:00,24.31,24.32,24.29,24.3,18450.0,20.1905,20.1988,20.1739,20.1822,18450.0
2015-10-26 11:15:00,24.3,24.31,24.27,24.27,32182.0,20.1822,20.1905,20.1573,20.1573,32182.0
2015-10-26 11:20:00,24.27,24.29,24.27,24.29,15374.0,20.1573,20.1739,20.1573,20.1739,15374.0
2015-10-26 11:25:00,24.3,24.35,24.29,24.34,13944.0,20.1822,20.2237,20.1739,20.2154,13944.0
2015-10-26 11:30:00,24.34,24.34,24.31,24.32,11164.0,20.2154,20.2154,20.1905,20.1988,11164.0
2015-10-26 11:35:00,24.31,24.33,24.31,24.32,15424.0,20.1905,20.2071,20.1905,20.1988,15424.0
2015-10-26 11:40:00,24.31,24.33,24.31,24.33,19800.0,20.1905,20.2071,20.1905,20.2071,19800.0
2015-10-26 11:45:00,24.33,24.36,24.32,24.36,26706.0,20.2071,20.232,20.1988,20.232,26706.0
2015-10-26 11:50:00,24.36,24.36,24.33,24.33,19322.0,20.232,20.232,20.2071,20.2071,19322.0
2015-10-26 11:55:00,24.33,24.33,24.32,24.32,9876.0,20.2071,20.2071,20.1988,20.1988,9876.0
2015-10-26 12:00:00,24.32,24.33,24.28,24.29,13734.0,20.1988,20.2071,20.1656,20.1739,13734.0
2015-10-26 12:05:00,24.29,24.3,24.28,24.3,11988.0,20.1739,20.1822,20.1656,20.1822,11988.0
2015-10-26 12:10:00,24.3,24.3,24.27,24.27,9600.0,20.1822,20.1822,20.1573,20.1573,9600.0
2015-10-26 12:15:00,24.28,24.29,24.27,24.27,15446.0,20.1656,20.1739,20.1573,20.1573,15446.0
2015-10-26 12:20:00,24.28,24.3,24.27,24.3,10818.0,20.1656,20.1822,20.1573,20.1822,10818.0
2015-10-26 12:25:00,24.3,24.35,24.29,24.35,21814.0,20.1822,20.2237,20.1739,20.2237,21814.0
2015-10-26 12:30:00,24.35,24.36,24.35,24.35,18000.0,20.2237,20.232,20.2237,20.2237,18000.0
2015-10-26 12:35:00,24.35,24.36,24.33,24.33,19936.0,20.2237,20.232,20.2071,20.2071,19936.0
2015-10-26 12:40:00,24.33,24.34,24.33,24.33,11928.0,20.2071,20.2154,20.2071,20.2071,11928.0
2015-10-26 12:45:00,24.34,24.34,24.32,24.34,14322.0,20.2154,20.2154,20.1988,20.2154,14322.0
2015-10-26 12:50:00,24.34,24.38,24.34,24.36,29342.0,20.2154,20.2486,20.2154,20.232,29342.0
2015-10-26 12:55:00,24.37,24.37,24.31,24.33,18200.0,20.2403,20.2403,20.1905,20.2071,18200.0
2015-10-26 13:00:00,24.32,24.32,24.31,24.32,9342.0,20.1988,20.1988,20.1905,20.1988,9342.0
2015-10-26 13:05:00,24.31,24.34,24.31,24.33,17056.0,20.1905,20.2154,20.1905,20.2071,17056.0
2015-10-26 13:10:00,24.32,24.33,24.3,24.33,19374.0,20.1988,20.2071,20.1822,20.2071,19374.0
2015-10-26 13:15:00,24.33,24.33,24.32,24.33,12000.0,20.2071,20.2071,20.1988,20.2071,12000.0
2015-10-26 13:20:00,24.32,24.32,24.3,24.31,15602.0,20.1988,20.1988,20.1822,20.1905,15602.0
2015-10-26 13:25:00,24.31,24.34,24.31,24.34,97966.0,20.1905,20.2154,20.1905,20.2154,97966.0
2015-10-26 13:30:00,24.34,24.35,24.33,24.34,19164.0,20.2154,20.2237,20.2071,20.2154,19164.0
2015-10-26 13:35:00,24.34,24.34,24.31,24.32,51380.0,20.2154,20.2154,20.1905,20.1988,51380.0
2015-10-26 13:40:00,24.33,24.33,24.29,24.29,22584.0,20.2071,20.2071,20.1739,20.1739,22584.0
2015-10-26 13:45:00,24.29,24.3,24.28,24.29,14576.0,20.1739,20.1822,20.1656,20.1739,14576.0
2015-10-26 13:50:00,24.29,24.29,24.24,24.25,15404.0,20.1739,20.1739,20.1324,20.1407,15404.0
2015-10-26 13:55:00,24.25,24.27,24.24,24.24,21414.0,20.1407,20.1573,20.1324,20.1324,21414.0
2015-10-26 14:00:00,24.25,24.27,24.25,24.25,18978.0,20.1407,20.1573,20.1407,20.1407,18978.0
2015-10-26 14:05:00,24.25,24.28,24.24,24.27,21578.0,20.1407,20.1656,20.1324,20.1573,21578.0
2015-10-26 14:10:00,24.27,24.27,24.25,24.27,33236.0,20.1573,20.1573,20.1407,20.1573,33236.0
2015-10-26 14:15:00,24.26,24.29,24.25,24.28,17000.0,20.149,20.1739,20.1407,20.1656,17000.0
2015-10-26 14:20:00,24.28,24.28,24.25,24.28,19882.0,20.1656,20.1656,20.1407,20.1656,19882.0
2015-10-26 14:25:00,24.28,24.28,24.25,24.25,11554.0,20.1656,20.1656,20.1407,20.1407,11554.0
2015-10-26 14:30:00,24.25,24.28,24.25,24.27,15812.0,20.1407,20.1656,20.1407,20.1573,15812.0
2015-10-26 14:35:00,24.27,24.29,24.27,24.29,10600.0,20.1573,20.1739,20.1573,20.1739,10600.0
2015-10-26 14:40:00,24.29,24.3,24.27,24.3,17600.0,20.1739,20.1822,20.1573,20.1822,17600.0
2015-10-26 14:45:00,24.3,24.34,24.3,24.33,28638.0,20.1822,20.2154,20.1822,20.2071,28638.0
2015-10-26 14:50:00,24.33,24.33,24.3,24.3,21494.0,20.2071,20.2071,20.1822,20.1822,21494.0
2015-10-26 14:55:00,24.3,24.34,24.3,24.34,115504.0,20.1822,20.2154,20.1822,20.2154,115504.0
2015-10-26 15:00:00,24.33,24.34,24.31,24.34,17472.0,20.2071,20.2154,20.1905,20.2154,17472.0
2015-10-26 15:05:00,24.34,24.35,24.31,24.35,23152.0,20.2154,20.2237,20.1905,20.2237,23152.0
2015-10-26 15:10:00,24.36,24.36,24.31,24.31,16502.0,20.232,20.232,20.1905,20.1905,16502.0
2015-10-26 15:15:00,24.31,24.34,24.3,24.32,26502.0,20.1905,20.2154,20.1822,20.1988,26502.0
2015-10-26 15:20:00,24.31,24.32,24.3,24.31,45200.0,20.1905,20.1988,20.1822,20.1905,45200.0
2015-10-26 15:25:00,24.31,24.31,24.29,24.3,27246.0,20.1905,20.1905,20.1739,20.1822,27246.0
2015-10-26 15:30:00,24.31,24.31,24.29,24.3,37088.0,20.1905,20.1905,20.1739,20.1822,37088.0
2015-10-26 15:35:00,24.29,24.3,24.28,24.28,33638.0,20.1739,20.1822,20.1656,20.1656,33638.0
2015-10-26 15:40:00,24.28,24.29,24.25,24.26,50094.0,20.1656,20.1739,20.1407,20.149,50094.0
2015-10-26 15:45:00,24.27,24.28,24.25,24.27,43940.0,20.1573,20.1656,20.1407,20.1573,43940.0
2015-10-26 15:50:00,24.27,24.28,24.25,24.28,42150.0,20.1573,20.1656,20.1407,20.1656,42150.0
2015-10-26 15:55:00,24.28,24.28,24.25,24.26,93118.0,20.1656,20.1656,20.1407,20.149,93118.0
2015-10-27 09:30:00,24.07,24.63,24.05,24.07,38802.0,19.9912,20.4563,19.9746,19.9912,38802.0
2015-10-27 09:35:00,24.09,24.2,24.08,24.18,7578.0,20.0078,20.0991,19.9995,20.0825,7578.0
2015-10-27 09:40:00,24.16,24.17,24.14,24.15,10284.0,20.0659,20.0742,20.0493,20.0576,10284.0
2015-10-27 09:45:00,24.16,24.2,24.14,24.15,17116.0,20.0659,20.0991,20.0493,20.0576,17116.0
2015-10-27 09:50:00,24.17,24.19,24.08,24.11,102564.0,20.0742,20.0908,19.9995,20.0244,102564.0
2015-10-27 09:55:00,24.11,24.18,24.1,24.11,30242.0,20.0244,20.0825,20.0161,20.0244,30242.0
2015-10-27 10:00:00,24.12,24.24,24.11,24.24,33130.0,20.0327,20.1324,20.0244,20.1324,33130.0
2015-10-27 10:05:00,24.24,24.29,24.24,24.25,18716.0,20.1324,20.1739,20.1324,20.1407,18716.0
2015-10-27 10:10:00,24.25,24.25,24.14,24.14,29590.0,20.1407,20.1407,20.0493,20.0493,29590.0
2015-10-27 10:15:00,24.14,24.16,24.09,24.11,21656.0,20.0493,20.0659,20.0078,20.0244,21656.0
2015-10-27 10:20:00,24.11,24.13,24.09,24.11,17726.0,20.0244,20.041,20.0078,20.0244,17726.0
2015-10-27 10:25:00,24.1,24.14,24.09,24.13,19806.0,20.0161,20.0493,20.0078,20.041,19806.0
2015-10-27 10:30:00,24.13,24.14,24.1,24.13,28920.0,20.041,20.0493,20.0161,20.041,28920.0
2015-10-27 10:35:00,24.14,24.17,24.13,24.16,23622.0,20.0493,20.0742,20.041,20.0659,23622.0
2015-10-27 10:40:00,24.15,24.15,24.12,24.13,168986.0,20.0576,20.0576,20.0327,20.041,168986.0
2015-10-27 10:45:00,24.13,24.15,24.13,24.14,94482.0,20.041,20.0576,20.041,20.0493,94482.0
2015-10-27 10:50:00,24.14,24.16,24.1,24.11,31774.0,20.0493,20.0659,20.0161,20.0244,31774.0
2015-10-27 10:55:00,24.11,24.14,24.09,24.14,21770.0,20.0244,20.0493,20.0078,20.0493,21770.0
2015-10-27 11:00:00,24.12,24.18,24.12,24.18,14602.0,20.0327,20.0825,20.0327,20.0825,14602.0
2015-10-27 11:05:00,24.17,24.21,24.15,24.15,22220.0,20.0742,20.1074,20.0576,20.0576,22220.0
2015-10-27 11:10:00,24.15,24.15,24.11,24.11,16620.0,20.0576,20.0576,20.0244,20.0244,16620.0
2015-10-27 11:15:00,24.11,24.13,24.1,24.11,39934.0,20.0244,20.041,20.0161,20.0244,39934.0
2015-10-27 11:20:00,24.11,24.2,24.09,24.14,81338.0,20.0244,20.0991,20.0078,20.0493,81338.0
2015-10-27 11:25:00,24.15,24.16,24.13,24.13,19532.0,20.0576,20.0659,20.041,20.041,19532.0
2015-10-27 11:30:00,24.13,24.13,24.09,24.1,46904.0,20.041,20.041,20.0078,20.0161,46904.0
2015-10-27 11:35:00,24.1,24.13,24.09,24.1,27494.0,20.0161,20.041,20.0078,20.0161,27494.0
2015-10-27 11:40:00,24.1,24.13,24.1,24.11,23804.0,20.0161,20.041,20.0161,20.0244,23804.0
2015-10-27 11:45:00,24.11,24.15,24.11,24.14,23350.0,20.0244,20.0576,20.0244,20.0493,23350.0
2015-10-27 11:50:00,24.13,24.15,24.11,24.11,24900.0,20.041,20.0576,20.0244,20.0244,24900.0
2015-10-27 11:55:00,24.11,24.15,24.08,24.11,166398.0,20.0244,20.0576,19.9995,20.0244,166398.0
2015-10-27 12:00:00,24.11,24.11,24.07,24.09,15200.0,20.0244,20.0244,19.9912,20.0078,15200.0
2015-10-27 12:05:00,24.09,24.09,24.06,24.08,14360.0,20.0078,20.0078,19.9829,19.9995,14360.0
2015-10-27 12:10:00,24.08,24.08,24.05,24.06,16416.0,19.9995,19.9995,19.9746,19.9829,16416.0
2015-10-27 12:15:00,24.06,24.07,24.04,24.06,12288.0,19.9829,19.9912,19.9662,19.9829,12288.0
2015-10-27 12:20:00,24.06,24.08,24.05,24.08,18948.0,19.9829,19.9995,19.9746,19.9995,18948.0
2015-10-27 12:25:00,24.08,24.08,24.07,24.08,20212.0,19.9995,19.9995,19.9912,19.9995,20212.0
2015-10-27 12:30:00,24.07,24.09,24.07,24.07,19062.0,19.9912,20.0078,19.9912,19.9912,19062.0
2015-10-27 12:35:00,24.07,24.1,24.07,24.09,18128.0,19.9912,20.0161,19.9912,20.0078,18128.0
2015-10-27 12:40:00,24.09,24.11,24.08,24.09,22448.0,20.0078,20.0244,19.9995,20.0078,22448.0
2015-10-27 12:45:00,24.1,24.11,24.08,24.11,13788.0,20.0161,20.0244,19.9995,20.0244,13788.0
2015-10-27 12:50:00,24.1,24.12,24.08,24.12,20276.0,20.0161,20.0327,19.9995,20.0327,20276.0
2015-10-27 12:55:00,24.11,24.11,24.05,24.06,24048.0,20.0244,20.0244,19.9746,19.9829,24048.0
2015-10-27 13:00:00,24.06,24.08,24.02,24.04,20340.0,19.9829,19.9995,19.9496,19.9662,20340.0
2015-10-27 13:05:00,24.04,24.06,24.04,24.06,13238.0,19.9662,19.9829,19.9662,19.9829,13238.0
2015-10-27 13:10:00,24.06,24.06,24.03,24.06,17244.0,19.9829,19.9829,19.9579,19.9829,17244.0
2015-10-27 13:15:00,24.06,24.07,24.04,24.04,13810.0,19.9829,19.9912,19.9662,19.9662,13810.0
2015-10-27 13:20:00,24.05,24.07,24.04,24.05,14920.0,19.9746,19.9912,19.9662,19.9746,14920.0
2015-10-27 13:25:00,24.04,24.07,24.04,24.07,16022.0,19.9662,19.9912,19.9662,19.9912,16022.0
2015-10-27 13:30:00,24.07,24.08,24.06,24.06,15440.0,19.9912,19.9995,19.9829,19.9829,15440.0
2015-10-27 13:35:00,24.06,24.08,24.06,24.07,14024.0,19.9829,19.9995,19.9829,19.9912,14024.0
2015-10-27 13:40:00,24.07,24.07,24.04,24.05,28588.0,19.9912,19.9912,19.9662,19.9746,28588.0
2015-10-27 13:45:00,24.05,24.06,24.02,24.02,66572.0,19.9746,19.9829,19.9496,19.9496,66572.0
2015-10-27 13:50:00,24.02,24.03,24.0,24.03,37556.0,19.9496,19.9579,19.933,19.9579,37556.0
2015-10-27 13:55:00,24.02,24.04,24.0,24.01,25404.0,19.9496,19.9662,19.933,19.9413,25404.0
2015-10-27 14:00:00,24.02,24.04,24.02,24.04,39690.0,19.9496,19.9662,19.9496,19.9662,39690.0
2015-10-27 14:05:00,24.04,24.05,24.0,24.0,24548.0,19.9662,19.9746,19.933,19.933,24548.0
2015-10-27 14:10:00,24.01,24.03,24.0,24.02,18432.0,19.9413,19.9579,19.933,19.9496,18432.0
2015-10-27 14:15:00,24.02,24.03,24.0,24.0,32786.0,19.9496,19.9579,19.933,19.933,32786.0
2015-10-27 14:20:00,24.0,24.02,23.99,24.0,25182.0,19.933,19.9496,19.9247,19.933,25182.0
2015-10-27 14:25:00,24.01,24.03,24.01,24.02,26508.0,19.9413,19.9579,19.9413,19.9496,26508.0
2015-10-27 14:30:00,24.02,24.03,24.0,24.0,31138.0,19.9496,19.9579,19.933,19.933,31138.0
2015-10-27 14:35:00,24.01,24.03,24.01,24.02,20046.0,19.9413,19.9579,19.9413,19.9496,20046.0
2015-10-27 14:40:00,24.02,24.02,23.98,23.99,33758.0,19.9496,19.9496,19.9164,19.9247,33758.0
2015-10-27 14:45:00,23.99,24.0,23.99,24.0,41336.0,19.9247,19.933,19.9247,19.933,41336.0
2015-10-27 14:50:00,23.99,24.0,23.99,24.0,21510.0,19.9247,19.933,19.9247,19.933,21510.0
2015-10-27 14:55:00,24.0,24.0,23.99,23.99,24992.0,19.933,19.933,19.9247,19.9247,24992.0
2015-10-27 15:00:00,23.99,24.02,23.97,24.0,44512.0,19.9247,19.9496,19.9081,19.933,44512.0
2015-10-27 15:05:00,24.0,24.0,23.98,23.99,28196.0,19.933,19.933,19.9164,19.9247,28196.0
2015-10-27 15:10:00,23.99,24.0,23.99,24.0,26642.0,19.9247,19.933,19.9247,19.933,26642.0
2015-10-27 15:15:00,24.0,24.0,23.93,23.93,66936.0,19.933,19.933,19.8749,19.8749,66936.0
2015-10-27 15:20:00,23.93,23.95,23.92,23.93,113222.0,19.8749,19.8915,19.8666,19.8749,113222.0
2015-10-27 15:25:00,23.93,23.94,23.92,23.92,104624.0,19.8749,19.8832,19.8666,19.8666,104624.0
2015-10-27 15:30:00,23.93,23.93,23.92,23.93,51472.0,19.8749,19.8749,19.8666,19.8749,51472.0
2015-10-27 15:35:00,23.94,23.95,23.91,23.91,40548.0,19.8832,19.8915,19.8583,19.8583,40548.0
2015-10-27 15:40:00,23.91,23.93,23.9,23.93,55066.0,19.8583,19.8749,19.85,19.8749,55066.0
2015-10-27 15:45:00,23.93,23.93,23.9,23.92,69388.0,19.8749,19.8749,19.85,19.8666,69388.0
2015-10-27 15:50:00,23.92,23.96,23.92,23.93,87252.0,19.8666,19.8998,19.8666,19.8749,87252.0
2015-10-27 15:55:00,23.94,23.97,23.93,23.97,158598.0,19.8832,19.9081,19.8749,19.9081,158598.0
2015-10-28 09:30:00,23.98,23.98,23.77,23.77,179240.0,19.9164,19.9164,19.742,19.742,179240.0
2015-10-28 09:35:00,23.8,23.87,23.78,23.86,58088.0,19.7669,19.8251,19.7503,19.8167,58088.0
2015-10-28 09:40:00,23.86,23.92,23.84,23.91,40924.0,19.8167,19.8666,19.8001,19.8583,40924.0
2015-10-28 09:45:00,23.92,23.92,23.85,23.88,33720.0,19.8666,19.8666,19.8084,19.8334,33720.0
2015-10-28 09:50:00,23.88,23.92,23.88,23.9,32802.0,19.8334,19.8666,19.8334,19.85,32802.0
2015-10-28 09:55:00,23.9,23.92,23.86,23.92,33182.0,19.85,19.8666,19.8167,19.8666,33182.0
2015-10-28 10:00:00,23.93,23.96,23.91,23.94,77026.0,19.8749,19.8998,19.8583,19.8832,77026.0
2015-10-28 10:05:00,23.95,23.96,23.91,23.95,185284.0,19.8915,19.8998,19.8583,19.8915,185284.0
2015-10-28 10:10:00,23.95,23.98,23.93,23.95,23726.0,19.8915,19.9164,19.8749,19.8915,23726.0
2015-10-28 10:15:00,23.95,23.98,23.93,23.93,50240.0,19.8915,19.9164,19.8749,19.8749,50240.0
2015-10-28 10:20:00,23.94,23.95,23.89,23.9,43950.0,19.8832,19.8915,19.8417,19.85,43950.0
2015-10-28 10:25:00,23.9,23.92,23.89,23.92,41584.0,19.85,19.8666,19.8417,19.8666,41584.0
2015-10-28 10:30:00,23.92,23.94,23.91,23.93,26488.0,19.8666,19.8832,19.8583,19.8749,26488.0
2015-10-28 10:35:00,23.93,23.97,23.93,23.95,75882.0,19.8749,19.9081,19.8749,19.8915,75882.0
2015-10-28 10:40:00,23.95,23.98,23.93,23.98,44888.0,19.8915,19.9164,19.8749,19.9164,44888.0
2015-10-28 10:45:00,23.98,24.04,23.98,24.01,46604.0,19.9164,19.9662,19.9164,19.9413,46604.0
2015-10-28 10:50:00,24.02,24.02,23.97,23.97,66388.0,19.9496,19.9496,19.9081,19.9081,66388.0
2015-10-28 10:55:00,23.98,24.03,23.97,24.03,45592.0,19.9164,19.9579,19.9081,19.9579,45592.0
2015-10-28 11:00:00,24.03,24.04,24.02,24.04,42190.0,19.9579,19.9662,19.9496,19.9662,42190.0
2015-10-28 11:05:00,24.04,24.05,24.02,24.03,98110.0,19.9662,19.9746,19.9496,19.9579,98110.0
2015-10-28 11:10:00,24.03,24.03,24.0,24.02,21604.0,19.9579,19.9579,19.933,19.9496,21604.0
2015-10-28 11:15:00,24.02,24.03,23.98,24.0,29992.0,19.9496,19.9579,19.9164,19.933,29992.0
2015-10-28 11:20:00,24.0,24.03,24.0,24.03,23530.0,19.933,19.9579,19.933,19.9579,23530.0
2015-10-28 11:25:00,24.02,24.03,24.02,24.02,11416.0,19.9496,19.9579,19.9496,19.9496,11416.0
2015-10-28 11:30:00,24.02,24.03,24.02,24.02,15154.0,19.9496,19.9579,19.9496,19.9496,15154.0
2015-10-28 11:35:00,24.02,24.05,24.02,24.04,14644.0,19.9496,19.9746,19.9496,19.9662,14644.0
2015-10-28 11:40:00,24.04,24.08,24.03,24.08,12970.0,19.9662,19.9995,19.9579,19.9995,12970.0
2015-10-28 11:45:00,24.08,24.09,24.07,24.08,21240.0,19.9995,20.0078,19.9912,19.9995,21240.0
2015-10-28 11:50:00,24.08,24.09,24.08,24.08,10014.0,19.9995,20.0078,19.9995,19.9995,10014.0
2015-10-28 11:55:00,24.08,24.12,24.08,24.11,24870.0,19.9995,20.0327,19.9995,20.0244,24870.0
2015-10-28 12:00:00,24.11,24.11,24.11,24.11,7200.0,20.0244,20.0244,20.0244,20.0244,7200.0
2015-10-28 12:05:00,24.11,24.11,24.1,24.1,11860.0,20.0244,20.0244,20.0161,20.0161,11860.0
2015-10-28 12:10:00,24.1,24.12,24.1,24.11,15172.0,20.0161,20.0327,20.0161,20.0244,15172.0
2015-10-28 12:15:00,24.11,24.11,24.1,24.11,13126.0,20.0244,20.0244,20.0161,20.0244,13126.0
2015-10-28 12:20:00,24.11,24.11,24.1,24.11,9972.0,20.0244,20.0244,20.0161,20.0244,9972.0
2015-10-28 12:25:00,24.11,24.11,24.09,24.1,21816.0,20.0244,20.0244,20.0078,20.0161,21816.0
2015-10-28 12:30:00,24.11,24.11,24.1,24.1,12620.0,20.0244,20.0244,20.0161,20.0161,12620.0
2015-10-28 12:35:00,24.1,24.11,24.1,24.11,27730.0,20.0161,20.0244,20.0161,20.0244,27730.0
2015-10-28 12:40:00,24.11,24.11,24.09,24.1,29362.0,20.0244,20.0244,20.0078,20.0161,29362.0
2015-10-28 12:45:00,24.1,24.1,24.09,24.09,52978.0,20.0161,20.0161,20.0078,20.0078,52978.0
2015-10-28 12:50:00,24.09,24.11,24.09,24.11,25588.0,20.0078,20.0244,20.0078,20.0244,25588.0
2015-10-28 12:55:00,24.11,24.11,24.09,24.11,53652.0,20.0244,20.0244,20.0078,20.0244,53652.0
2015-10-28 13:00:00,24.11,24.11,24.1,24.11,19180.0,20.0244,20.0244,20.0161,20.0244,19180.0
2015-10-28 13:05:00,24.11,24.12,24.1,24.11,16430.0,20.0244,20.0327,20.0161,20.0244,16430.0
2015-10-28 13:10:00,24.11,24.14,24.11,24.13,15408.0,20.0244,20.0493,20.0244,20.041,15408.0
2015-10-28 13:15:00,24.13,24.13,24.11,24.11,5814.0,20.041,20.041,20.0244,20.0244,5814.0
2015-10-28 13:20:00,24.11,24.11,24.1,24.11,12534.0,20.0244,20.0244,20.0161,20.0244,12534.0
2015-10-28 13:25:00,24.11,24.11,24.1,24.11,9600.0,20.0244,20.0244,20.0161,20.0244,9600.0
2015-10-28 13:30:00,24.11,24.28,24.08,24.28,179382.0,20.0244,20.1656,19.9995,20.1656,179382.0
2015-10-28 13:35:00,24.27,24.29,24.11,24.22,82240.0,20.1573,20.1739,20.0244,20.1157,82240.0
2015-10-28 13:40:00,24.22,24.24,24.16,24.2,43638.0,20.1157,20.1324,20.0659,20.0991,43638.0
2015-10-28 13:45:00,24.2,24.21,24.17,24.19,22280.0,20.0991,20.1074,20.0742,20.0908,22280.0
2015-10-28 13:50:00,24.21,24.28,24.2,24.26,26556.0,20.1074,20.1656,20.0991,20.149,26556.0
2015-10-28 13:55:00,24.25,24.26,24.23,24.25,9800.0,20.1407,20.149,20.124,20.1407,9800.0
2015-10-28 14:00:00,24.25,24.25,24.01,24.05,36782.0,20.1407,20.1407,19.9413,19.9746,36782.0
2015-10-28 14:05:00,24.04,24.05,23.99,24.05,24544.0,19.9662,19.9746,19.9247,19.9746,24544.0
2015-10-28 14:10:00,24.03,24.03,23.91,23.96,56052.0,19.9579,19.9579,19.8583,19.8998,56052.0
2015-10-28 14:15:00,23.96,24.01,23.94,24.0,34872.0,19.8998,19.9413,19.8832,19.933,34872.0
2015-10-28 14:20:00,24.0,24.06,23.99,24.06,18488.0,19.933,19.9829,19.9247,19.9829,18488.0
2015-10-28 14:25:00,24.05,24.08,24.02,24.03,16700.0,19.9746,19.9995,19.9496,19.9579,16700.0
2015-10-28 14:30:00,24.02,24.02,23.98,23.99,14130.0,19.9496,19.9496,19.9164,19.9247,14130.0
2015-10-28 14:35:00,23.99,24.02,23.96,24.02,33670.0,19.9247,19.9496,19.8998,19.9496,33670.0
2015-10-28 14:40:00,24.02,24.06,24.0,24.01,39544.0,19.9496,19.9829,19.933,19.9413,39544.0
2015-10-28 14:45:00,24.02,24.06,24.0,24.01,16400.0,19.9496,19.9829,19.933,19.9413,16400.0
2015-10-28 14:50:00,24.0,24.09,23.98,24.08,24188.0,19.933,20.0078,19.9164,19.9995,24188.0
2015-10-28 14:55:00,24.08,24.09,24.04,24.08,17900.0,19.9995,20.0078,19.9662,19.9995,17900.0
2015-10-28 15:00:00,24.08,24.11,24.06,24.11,22368.0,19.9995,20.0244,19.9829,20.0244,22368.0
2015-10-28 15:05:00,24.11,24.17,24.11,24.14,28654.0,20.0244,20.0742,20.0244,20.0493,28654.0
2015-10-28 15:10:00,24.13,24.15,24.11,24.14,30200.0,20.041,20.0576,20.0244,20.0493,30200.0
2015-10-28 15:15:00,24.15,24.18,24.15,24.15,33644.0,20.0576,20.0825,20.0576,20.0576,33644.0
2015-10-28 15:20:00,24.14,24.14,24.1,24.13,31720.0,20.0493,20.0493,20.0161,20.041,31720.0
2015-10-28 15:25:00,24.13,24.17,24.12,24.14,41796.0,20.041,20.0742,20.0327,20.0493,41796.0
2015-10-28 15:30:00,24.15,24.21,24.15,24.18,49260.0,20.0576,20.1074,20.0576,20.0825,49260.0
2015-10-28 15:35:00,24.18,24.25,24.18,24.24,44762.0,20.0825,20.1407,20.0825,20.1324,44762.0
2015-10-28 15:40:00,24.23,24.25,24.23,24.25,53238.0,20.124,20.1407,20.124,20.1407,53238.0
2015-10-28 15:45:00,24.26,24.28,24.25,24.25,93356.0,20.149,20.1656,20.1407,20.1407,93356.0
2015-10-28 15:50:00,24.26,24.28,24.25,24.28,79996.0,20.149,20.1656,20.1407,20.1656,79996.0
2015-10-28 15:55:00,24.28,24.3,24.26,24.28,125202.0,20.1656,20.1822,20.149,20.1656,125202.0
2015-10-29 09:30:00,24.02,24.11,23.88,23.88,106080.0,19.9496,20.0244,19.8334,19.8334,106080.0
2015-10-29 09:35:00,23.89,24.05,23.89,24.03,27624.0,19.8417,19.9746,19.8417,19.9579,27624.0
2015-10-29 09:40:00,24.03,24.03,23.99,24.0,208608.0,19.9579,19.9579,19.9247,19.933,208608.0
2015-10-29 09:45:00,24.0,24.01,23.96,23.99,177030.0,19.933,19.9413,19.8998,19.9247,177030.0
2015-10-29 09:50:00,23.99,24.0,23.92,23.92,36392.0,19.9247,19.933,19.8666,19.8666,36392.0
2015-10-29 09:55:00,23.93,23.93,23.8,23.81,81002.0,19.8749,19.8749,19.7669,19.7752,81002.0
2015-10-29 10:00:00,23.81,23.89,23.78,23.86,39012.0,19.7752,19.8417,19.7503,19.8167,39012.0
2015-10-29 10:05:00,23.89,23.9,23.87,23.87,22724.0,19.8417,19.85,19.8251,19.8251,22724.0
2015-10-29 10:10:00,23.87,23.97,23.87,23.93,68736.0,19.8251,19.9081,19.8251,19.8749,68736.0
2015-10-29 10:15:00,23.94,23.98,23.93,23.95,30082.0,19.8832,19.9164,19.8749,19.8915,30082.0
2015-10-29 10:20:00,23.96,23.96,23.9,23.93,23912.0,19.8998,19.8998,19.85,19.8749,23912.0
2015-10-29 10:25:00,23.93,23.95,23.85,23.85,14618.0,19.8749,19.8915,19.8084,19.8084,14618.0
2015-10-29 10:30:00,23.86,23.89,23.84,23.85,67306.0,19.8167,19.8417,19.8001,19.8084,67306.0
2015-10-29 10:35:00,23.86,23.89,23.85,23.86,36822.0,19.8167,19.8417,19.8084,19.8167,36822.0
2015-10-29 10:40:00,23.88,23.99,23.88,23.97,37810.0,19.8334,19.9247,19.8334,19.9081,37810.0
2015-10-29 10:45:00,23.97,24.0,23.97,23.97,23346.0,19.9081,19.933,19.9081,19.9081,23346.0
2015-10-29 10:50:00,23.96,23.96,23.91,23.93,13780.0,19.8998,19.8998,19.8583,19.8749,13780.0
2015-10-29 10:55:00,23.92,23.93,23.89,23.91,16232.0,19.8666,19.8749,19.8417,19.8583,16232.0
2015-10-29 11:00:00,23.91,23.92,23.89,23.91,11600.0,19.8583,19.8666,19.8417,19.8583,11600.0
2015-10-29 11:05:00,23.91,23.92,23.91,23.92,9768.0,19.8583,19.8666,19.8583,19.8666,9768.0
2015-10-29 11:10:00,23.92,23.96,23.92,23.95,73172.0,19.8666,19.8998,19.8666,19.8915,73172.0
2015-10-29 11:15:00,23.95,23.96,23.93,23.96,17896.0,19.8915,19.8998,19.8749,19.8998,17896.0
2015-10-29 11:20:00,23.96,23.96,23.93,23.95,16400.0,19.8998,19.8998,19.8749,19.8915,16400.0
2015-10-29 11:25:00,23.94,23.94,23.91,23.93,19668.0,19.8832,19.8832,19.8583,19.8749,19668.0
2015-10-29 11:30:00,23.93,23.95,23.93,23.94,34000.0,19.8749,19.8915,19.8749,19.8832,34000.0
2015-10-29 11:35:00,23.95,23.97,23.94,23.94,45872.0,19.8915,19.9081,19.8832,19.8832,45872.0
2015-10-29 11:40:00,23.94,23.94,23.89,23.89,54346.0,19.8832,19.8832,19.8417,19.8417,54346.0
2015-10-29 11:45:00,23.89,23.91,23.89,23.9,26236.0,19.8417,19.8583,19.8417,19.85,26236.0
2015-10-29 11:50:00,23.9,23.91,23.88,23.91,47190.0,19.85,19.8583,19.8334,19.8583,47190.0
2015-10-29 11:55:00,23.9,23.91,23.9,23.9,17132.0,19.85,19.8583,19.85,19.85,17132.0
2015-10-29 12:00:00,23.9,23.91,23.88,23.89,22630.0,19.85,19.8583,19.8334,19.8417,22630.0
2015-10-29 12:05:00,23.9,23.9,23.86,23.89,25440.0,19.85,19.85,19.8167,19.8417,25440.0
2015-10-29 12:10:00,23.89,23.9,23.87,23.88,20396.0,19.8417,19.85,19.8251,19.8334,20396.0
2015-10-29 12:15:00,23.88,23.89,23.87,23.89,12030.0,19.8334,19.8417,19.8251,19.8417,12030.0
2015-10-29 12:20:00,23.88,23.89,23.86,23.86,11400.0,19.8334,19.8417,19.8167,19.8167,11400.0
2015-10-29 12:25:00,23.86,23.87,23.85,23.86,8400.0,19.8167,19.8251,19.8084,19.8167,8400.0
2015-10-29 12:30:00,23.86,23.88,23.86,23.88,11280.0,19.8167,19.8334,19.8167,19.8334,11280.0
2015-10-29 12:35:00,23.88,23.88,23.86,23.87,6744.0,19.8334,19.8334,19.8167,19.8251,6744.0
2015-10-29 12:40:00,23.87,23.89,23.85,23.85,46698.0,19.8251,19.8417,19.8084,19.8084,46698.0
2015-10-29 12:45:00,23.85,23.86,23.83,23.83,24900.0,19.8084,19.8167,19.7918,19.7918,24900.0
2015-10-29 12:50:00,23.83,23.83,23.77,23.78,18188.0,19.7918,19.7918,19.742,19.7503,18188.0
2015-10-29 12:55:00,23.78,23.81,23.76,23.81,55440.0,19.7503,19.7752,19.7337,19.7752,55440.0
2015-10-29 13:00:00,23.81,23.82,23.8,23.81,24262.0,19.7752,19.7835,19.7669,19.7752,24262.0
2015-10-29 13:05:00,23.82,23.86,23.82,23.86,13696.0,19.7835,19.8167,19.7835,19.8167,13696.0
2015-10-29 13:10:00,23.85,23.85,23.81,23.82,25332.0,19.8084,19.8084,19.7752,19.7835,25332.0
2015-10-29 13:15:00,23.82,23.83,23.82,23.82,12826.0,19.7835,19.7918,19.7835,19.7835,12826.0
2015-10-29 13:20:00,23.82,23.83,23.8,23.8,17006.0,19.7835,19.7918,19.7669,19.7669,17006.0
2015-10-29 13:25:00,23.81,23.81,23.78,23.78,15108.0,19.7752,19.7752,19.7503,19.7503,15108.0
2015-10-29 13:30:00,23.78,23.78,23.74,23.75,32774.0,19.7503,19.7503,19.7171,19.7254,32774.0
2015-10-29 13:35:00,23.74,23.74,23.68,23.7,34558.0,19.7171,19.7171,19.6672,19.6839,34558.0
2015-10-29 13:40:00,23.7,23.73,23.7,23.73,10472.0,19.6839,19.7088,19.6839,19.7088,10472.0
2015-10-29 13:45:00,23.73,23.75,23.73,23.73,12038.0,19.7088,19.7254,19.7088,19.7088,12038.0
2015-10-29 13:50:00,23.73,23.73,23.71,23.71,10588.0,19.7088,19.7088,19.6922,19.6922,10588.0
2015-10-29 13:55:00,23.71,23.71,23.7,23.7,21208.0,19.6922,19.6922,19.6839,19.6839,21208.0
2015-10-29 14:00:00,23.7,23.73,23.7,23.73,20896.0,19.6839,19.7088,19.6839,19.7088,20896.0
2015-10-29 14:05:00,23.73,23.74,23.72,23.73,27858.0,19.7088,19.7171,19.7005,19.7088,27858.0
2015-10-29 14:10:00,23.73,23.73,23.68,23.68,21952.0,19.7088,19.7088,19.6672,19.6672,21952.0
2015-10-29 14:15:00,23.68,23.71,23.68,23.71,18884.0,19.6672,19.6922,19.6672,19.6922,18884.0
2015-10-29 14:20:00,23.71,23.75,23.7,23.75,23808.0,19.6922,19.7254,19.6839,19.7254,23808.0
2015-10-29 14:25:00,23.75,23.75,23.71,23.71,17478.0,19.7254,19.7254,19.6922,19.6922,17478.0
2015-10-29 14:30:00,23.71,23.71,23.7,23.7,19050.0,19.6922,19.6922,19.6839,19.6839,19050.0
2015-10-29 14:35:00,23.7,23.7,23.68,23.68,16124.0,19.6839,19.6839,19.6672,19.6672,16124.0
2015-10-29 14:40:00,23.68,23.68,23.67,23.67,22504.0,19.6672,19.6672,19.6589,19.6589,22504.0
2015-10-29 14:45:00,23.67,23.68,23.65,23.65,21724.0,19.6589,19.6672,19.6423,19.6423,21724.0
2015-10-29 14:50:00,23.65,23.65,23.63,23.65,34464.0,19.6423,19.6423,19.6257,19.6423,34464.0
2015-10-29 14:55:00,23.65,23.67,23.65,23.66,36678.0,19.6423,19.6589,19.6423,19.6506,36678.0
2015-10-29 15:00:00,23.66,23.66,23.63,23.63,38824.0,19.6506,19.6506,19.6257,19.6257,38824.0
2015-10-29 15:05:00,23.64,23.66,23.64,23.66,35682.0,19.634,19.6506,19.634,19.6506,35682.0
2015-10-29 15:10:00,23.66,23.68,23.65,23.68,31288.0,19.6506,19.6672,19.6423,19.6672,31288.0
2015-10-29 15:15:00,23.68,23.68,23.66,23.68,48928.0,19.6672,19.6672,19.6506,19.6672,48928.0
2015-10-29 15:20:00,23.68,23.68,23.67,23.67,41672.0,19.6672,19.6672,19.6589,19.6589,41672.0
2015-10-29 15:25:00,23.67,23.68,23.67,23.68,29732.0,19.6589,19.6672,19.6589,19.6672,29732.0
2015-10-29 15:30:00,23.68,23.7,23.67,23.7,27876.0,19.6672,19.6839,19.6589,19.6839,27876.0
2015-10-29 15:35:00,23.69,23.72,23.68,23.72,48422.0,19.6756,19.7005,19.6672,19.7005,48422.0
2015-10-29 15:40:00,23.72,23.73,23.71,23.71,76206.0,19.7005,19.7088,19.6922,19.6922,76206.0
2015-10-29 15:45:00,23.72,23.72,23.69,23.7,53466.0,19.7005,19.7005,19.6756,19.6839,53466.0
2015-10-29 15:50:00,23.69,23.7,23.6,23.68,193162.0,19.6756,19.6839,19.6008,19.6672,193162.0
2015-10-29 15:55:00,23.68,23.7,23.67,23.69,198794.0,19.6672,19.6839,19.6589,19.6756,198794.0
2015-10-30 09:30:00,23.71,23.96,23.71,23.95,157072.0,19.6922,19.8998,19.6922,19.8915,157072.0
2015-10-30 09:35:00,23.93,23.95,23.86,23.86,15368.0,19.8749,19.8915,19.8167,19.8167,15368.0
2015-10-30 09:40:00,23.84,23.95,23.78,23.92,26016.0,19.8001,19.8915,19.7503,19.8666,26016.0
2015-10-30 09:45:00,23.92,23.95,23.88,23.9,13676.0,19.8666,19.8915,19.8334,19.85,13676.0
2015-10-30 09:50:00,23.89,23.93,23.89,23.91,18770.0,19.8417,19.8749,19.8417,19.8583,18770.0
2015-10-30 09:55:00,23.9,23.96,23.9,23.96,14412.0,19.85,19.8998,19.85,19.8998,14412.0
2015-10-30 10:00:00,23.95,23.99,23.86,23.95,251388.0,19.8915,19.9247,19.8167,19.8915,251388.0
2015-10-30 10:05:00,23.93,23.96,23.93,23.94,12972.0,19.8749,19.8998,19.8749,19.8832,12972.0
2015-10-30 10:10:00,23.93,23.93,23.89,23.92,39708.0,19.8749,19.8749,19.8417,19.8666,39708.0
2015-10-30 10:15:00,23.93,23.98,23.92,23.98,18556.0,19.8749,19.9164,19.8666,19.9164,18556.0
2015-10-30 10:20:00,23.97,23.98,23.95,23.98,24624.0,19.9081,19.9164,19.8915,19.9164,24624.0
2015-10-30 10:25:00,23.96,23.98,23.96,23.98,33482.0,19.8998,19.9164,19.8998,19.9164,33482.0
2015-10-30 10:30:00,23.98,24.01,23.97,23.98,69222.0,19.9164,19.9413,19.9081,19.9164,69222.0
2015-10-30 10:35:00,23.99,24.0,23.97,24.0,66734.0,19.9247,19.933,19.9081,19.933,66734.0
2015-10-30 10:40:00,24.0,24.06,24.0,24.04,152780.0,19.933,19.9829,19.933,19.9662,152780.0
2015-10-30 10:45:00,24.04,24.05,24.03,24.05,36366.0,19.9662,19.9746,19.9579,19.9746,36366.0
2015-10-30 10:50:00,24.05,24.05,24.02,24.04,24894.0,19.9746,19.9746,19.9496,19.9662,24894.0
2015-10-30 10:55:00,24.04,24.05,24.0,24.02,39424.0,19.9662,19.9746,19.933,19.9496,39424.0
2015-10-30 11:00:00,24.02,24.03,23.98,23.99,21912.0,19.9496,19.9579,19.9164,19.9247,21912.0
2015-10-30 11:05:00,23.98,24.0,23.97,23.98,28928.0,19.9164,19.933,19.9081,19.9164,28928.0
2015-10-30 11:10:00,23.97,23.97,23.91,23.92,54474.0,19.9081,19.9081,19.8583,19.8666,54474.0
2015-10-30 11:15:00,23.91,23.91,23.88,23.9,36306.0,19.8583,19.8583,19.8334,19.85,36306.0
2015-10-30 11:20:00,23.89,23.89,23.85,23.85,33524.0,19.8417,19.8417,19.8084,19.8084,33524.0
2015-10-30 11:25:00,23.86,23.86,23.83,23.84,11622.0,19.8167,19.8167,19.7918,19.8001,11622.0
2015-10-30 11:30:00,23.85,23.88,23.84,23.86,24274.0,19.8084,19.8334,19.8001,19.8167,24274.0
2015-10-30 11:35:00,23.86,23.87,23.85,23.87,18592.0,19.8167,19.8251,19.8084,19.8251,18592.0
2015-10-30 11:40:00,23.88,23.89,23.86,23.86,13396.0,19.8334,19.8417,19.8167,19.8167,13396.0
2015-10-30 11:45:00,23.86,23.88,23.86,23.86,12000.0,19.8167,19.8334,19.8167,19.8167,12000.0
2015-10-30 11:50:00,23.86,23.89,23.86,23.86,12000.0,19.8167,19.8417,19.8167,19.8167,12000.0
2015-10-30 11:55:00,23.87,23.88,23.86,23.86,9528.0,19.8251,19.8334,19.8167,19.8167,9528.0
2015-10-30 12:00:00,23.86,23.88,23.86,23.86,11972.0,19.8167,19.8334,19.8167,19.8167,11972.0
2015-10-30 12:05:00,23.88,23.9,23.88,23.9,16004.0,19.8334,19.85,19.8334,19.85,16004.0
2015-10-30 12:10:00,23.9,23.91,23.89,23.89,23000.0,19.85,19.8583,19.8417,19.8417,23000.0
2015-10-30 12:15:00,23.89,23.9,23.86,23.88,33310.0,19.8417,19.85,19.8167,19.8334,33310.0
2015-10-30 12:20:00,23.87,23.88,23.86,23.88,17624.0,19.8251,19.8334,19.8167,19.8334,17624.0
2015-10-30 12:25:00,23.88,23.88,23.85,23.86,33050.0,19.8334,19.8334,19.8084,19.8167,33050.0
2015-10-30 12:30:00,23.86,23.89,23.85,23.89,34570.0,19.8167,19.8417,19.8084,19.8417,34570.0
2015-10-30 12:35:00,23.88,23.89,23.86,23.86,12012.0,19.8334,19.8417,19.8167,19.8167,12012.0
2015-10-30 12:40:00,23.86,23.88,23.86,23.86,14940.0,19.8167,19.8334,19.8167,19.8167,14940.0
2015-10-30 12:45:00,23.86,23.86,23.83,23.85,31400.0,19.8167,19.8167,19.7918,19.8084,31400.0
2015-10-30 12:50:00,23.85,23.86,23.85,23.86,21024.0,19.8084,19.8167,19.8084,19.8167,21024.0
2015-10-30 12:55:00,23.86,23.9,23.86,23.89,21378.0,19.8167,19.85,19.8167,19.8417,21378.0
2015-10-30 13:00:00,23.89,23.93,23.89,23.93,23100.0,19.8417,19.8749,19.8417,19.8749,23100.0
2015-10-30 13:05:00,23.93,23.93,23.92,23.93,23000.0,19.8749,19.8749,19.8666,19.8749,23000.0
2015-10-30 13:10:00,23.93,23.97,23.93,23.96,43662.0,19.8749,19.9081,19.8749,19.8998,43662.0
2015-10-30 13:15:00,23.96,23.97,23.95,23.95,35600.0,19.8998,19.9081,19.8915,19.8915,35600.0
2015-10-30 13:20:00,23.95,23.95,23.91,23.93,83424.0,19.8915,19.8915,19.8583,19.8749,83424.0
2015-10-30 13:25:00,23.93,23.97,23.93,23.95,58684.0,19.8749,19.9081,19.8749,19.8915,58684.0
2015-10-30 13:30:00,23.94,23.95,23.93,23.93,12892.0,19.8832,19.8915,19.8749,19.8749,12892.0
2015-10-30 13:35:00,23.93,23.94,23.92,23.92,29436.0,19.8749,19.8832,19.8666,19.8666,29436.0
2015-10-30 13:40:00,23.92,23.93,23.92,23.93,37200.0,19.8666,19.8749,19.8666,19.8749,37200.0
2015-10-30 13:45:00,23.93,23.93,23.91,23.91,51104.0,19.8749,19.8749,19.8583,19.8583,51104.0
2015-10-30 13:50:00,23.91,23.92,23.91,23.91,25512.0,19.8583,19.8666,19.8583,19.8583,25512.0
2015-10-30 13:55:00,23.92,23.92,23.9,23.91,11000.0,19.8666,19.8666,19.85,19.8583,11000.0
2015-10-30 14:00:00,23.91,23.93,23.9,23.91,225822.0,19.8583,19.8749,19.85,19.8583,225822.0
2015-10-30 14:05:00,23.91,23.92,23.89,23.89,29400.0,19.8583,19.8666,19.8417,19.8417,29400.0
2015-10-30 14:10:00,23.88,23.92,23.86,23.91,32846.0,19.8334,19.8666,19.8167,19.8583,32846.0
2015-10-30 14:15:00,23.92,23.96,23.91,23.95,26410.0,19.8666,19.8998,19.8583,19.8915,26410.0
2015-10-30 14:20:00,23.95,23.95,23.92,23.95,22394.0,19.8915,19.8915,19.8666,19.8915,22394.0
2015-10-30 14:25:00,23.94,23.94,23.92,23.92,14080.0,19.8832,19.8832,19.8666,19.8666,14080.0
2015-10-30 14:30:00,23.92,23.95,23.92,23.95,16708.0,19.8666,19.8915,19.8666,19.8915,16708.0
2015-10-30 14:35:00,23.96,23.97,23.96,23.96,19954.0,19.8998,19.9081,19.8998,19.8998,19954.0
2015-10-30 14:40:00,23.96,23.96,23.93,23.94,23680.0,19.8998,19.8998,19.8749,19.8832,23680.0
2015-10-30 14:45:00,23.95,23.95,23.93,23.93,17400.0,19.8915,19.8915,19.8749,19.8749,17400.0
2015-10-30 14:50:00,23.93,23.96,23.93,23.95,39242.0,19.8749,19.8998,19.8749,19.8915,39242.0
2015-10-30 14:55:00,23.95,23.95,23.91,23.92,83614.0,19.8915,19.8915,19.8583,19.8666,83614.0
2015-10-30 15:00:00,23.91,23.92,23.88,23.92,48078.0,19.8583,19.8666,19.8334,19.8666,48078.0
2015-10-30 15:05:00,23.92,23.94,23.9,23.93,21992.0,19.8666,19.8832,19.85,19.8749,21992.0
2015-10-30 15:10:00,23.93,23.94,23.92,23.93,28160.0,19.8749,19.8832,19.8666,19.8749,28160.0
2015-10-30 15:15:00,23.93,23.95,23.93,23.94,31186.0,19.8749,19.8915,19.8749,19.8832,31186.0
2015-10-30 15:20:00,23.93,23.97,23.93,23.95,46388.0,19.8749,19.9081,19.8749,19.8915,46388.0
2015-10-30 15:25:00,23.95,23.97,23.95,23.97,39414.0,19.8915,19.9081,19.8915,19.9081,39414.0
2015-10-30 15:30:00,23.97,24.03,23.96,24.03,185638.0,19.9081,19.9579,19.8998,19.9579,185638.0
2015-10-30 15:35:00,24.02,24.07,24.0,24.06,58872.0,19.9496,19.9912,19.933,19.9829,58872.0
2015-10-30 15:40:00,24.06,24.11,24.06,24.11,74394.0,19.9829,20.0244,19.9829,20.0244,74394.0
2015-10-30 15:45:00,24.1,24.16,24.09,24.13,97886.0,20.0161,20.0659,20.0078,20.041,97886.0
2015-10-30 15:50:00,24.13,24.2,24.13,24.2,229312.0,20.041,20.0991,20.041,20.0991,229312.0
2015-10-30 15:55:00,24.2,24.21,24.13,24.13,523916.0,20.0991,20.1074,20.041,20.041,523916.0
2015-11-02 09:30:00,24.1,24.28,24.05,24.2,100294.0,20.0161,20.1656,19.9746,20.0991,100294.0
2015-11-02 09:35:00,24.2,24.23,24.15,24.22,61166.0,20.0991,20.124,20.0576,20.1157,61166.0
2015-11-02 09:40:00,24.23,24.29,24.21,24.21,62426.0,20.124,20.1739,20.1074,20.1074,62426.0
2015-11-02 09:45:00,24.2,24.32,24.19,24.3,83340.0,20.0991,20.1988,20.0908,20.1822,83340.0
2015-11-02 09:50:00,24.3,24.31,24.27,24.29,28444.0,20.1822,20.1905,20.1573,20.1739,28444.0
2015-11-02 09:55:00,24.28,24.33,24.28,24.3,42772.0,20.1656,20.2071,20.1656,20.1822,42772.0
2015-11-02 10:00:00,24.28,24.35,24.28,24.34,43174.0,20.1656,20.2237,20.1656,20.2154,43174.0
2015-11-02 10:05:00,24.34,24.38,24.34,24.36,51084.0,20.2154,20.2486,20.2154,20.232,51084.0
2015-11-02 10:10:00,24.36,24.36,24.3,24.3,35448.0,20.232,20.232,20.1822,20.1822,35448.0
2015-11-02 10:15:00,24.3,24.32,24.27,24.31,45632.0,20.1822,20.1988,20.1573,20.1905,45632.0
2015-11-02 10:20:00,24.32,24.36,24.31,24.36,50270.0,20.1988,20.232,20.1905,20.232,50270.0
2015-11-02 10:25:00,24.36,24.38,24.35,24.36,40566.0,20.232,20.2486,20.2237,20.232,40566.0
2015-11-02 10:30:00,24.36,24.36,24.35,24.36,44422.0,20.232,20.232,20.2237,20.232,44422.0
2015-11-02 10:35:00,24.36,24.37,24.36,24.36,37022.0,20.232,20.2403,20.232,20.232,37022.0
2015-11-02 10:40:00,24.36,24.36,24.34,24.35,32776.0,20.232,20.232,20.2154,20.2237,32776.0
2015-11-02 10:45:00,24.36,24.36,24.32,24.32,22970.0,20.232,20.232,20.1988,20.1988,22970.0
2015-11-02 10:50:00,24.32,24.36,24.32,24.35,114088.0,20.1988,20.232,20.1988,20.2237,114088.0
2015-11-02 10:55:00,24.34,24.37,24.33,24.36,109036.0,20.2154,20.2403,20.2071,20.232,109036.0
2015-11-02 11:00:00,24.36,24.36,24.33,24.34,38632.0,20.232,20.232,20.2071,20.2154,38632.0
2015-11-02 11:05:00,24.34,24.4,24.34,24.38,30688.0,20.2154,20.2652,20.2154,20.2486,30688.0
2015-11-02 11:10:00,24.38,24.38,24.31,24.33,18252.0,20.2486,20.2486,20.1905,20.2071,18252.0
2015-11-02 11:15:00,24.34,24.35,24.33,24.33,25078.0,20.2154,20.2237,20.2071,20.2071,25078.0
2015-11-02 11:20:00,24.33,24.34,24.33,24.33,21892.0,20.2071,20.2154,20.2071,20.2071,21892.0
2015-11-02 11:25:00,24.34,24.38,24.34,24.36,56872.0,20.2154,20.2486,20.2154,20.232,56872.0
2015-11-02 11:30:00,24.36,24.38,24.36,24.38,12000.0,20.232,20.2486,20.232,20.2486,12000.0
2015-11-02 11:35:00,24.37,24.38,24.35,24.36,19140.0,20.2403,20.2486,20.2237,20.232,19140.0
2015-11-02 11:40:00,24.36,24.36,24.3,24.3,16754.0,20.232,20.232,20.1822,20.1822,16754.0
2015-11-02 11:45:00,24.29,24.31,24.28,24.29,13394.0,20.1739,20.1905,20.1656,20.1739,13394.0
2015-11-02 11:50:00,24.29,24.3,24.27,24.27,17722.0,20.1739,20.1822,20.1573,20.1573,17722.0
2015-11-02 11:55:00,24.27,24.29,24.26,24.27,13370.0,20.1573,20.1739,20.149,20.1573,13370.0
2015-11-02 12:00:00,24.27,24.28,24.25,24.28,6400.0,20.1573,20.1656,20.1407,20.1656,6400.0
2015-11-02 12:05:00,24.27,24.28,24.26,24.26,17132.0,20.1573,20.1656,20.149,20.149,17132.0
2015-11-02 12:10:00,24.25,24.28,24.25,24.26,24344.0,20.1407,20.1656,20.1407,20.149,24344.0
2015-11-02 12:15:00,24.26,24.28,24.25,24.27,19086.0,20.149,20.1656,20.1407,20.1573,19086.0
2015-11-02 12:20:00,24.27,24.28,24.25,24.25,12000.0,20.1573,20.1656,20.1407,20.1407,12000.0
2015-11-02 12:25:00,24.25,24.27,24.25,24.27,11622.0,20.1407,20.1573,20.1407,20.1573,11622.0
2015-11-02 12:30:00,24.26,24.26,24.25,24.25,5052.0,20.149,20.149,20.1407,20.1407,5052.0
2015-11-02 12:35:00,24.25,24.27,24.25,24.27,27494.0,20.1407,20.1573,20.1407,20.1573,27494.0
2015-11-02 12:40:00,24.27,24.3,24.27,24.29,22992.0,20.1573,20.1822,20.1573,20.1739,22992.0
2015-11-02 12:45:00,24.29,24.3,24.29,24.3,12720.0,20.1739,20.1822,20.1739,20.1822,12720.0
2015-11-02 12:50:00,24.3,24.3,24.29,24.29,15450.0,20.1822,20.1822,20.1739,20.1739,15450.0
2015-11-02 12:55:00,24.29,24.31,24.29,24.3,10800.0,20.1739,20.1905,20.1739,20.1822,10800.0
2015-11-02 13:00:00,24.3,24.33,24.3,24.31,25912.0,20.1822,20.2071,20.1822,20.1905,25912.0
2015-11-02 13:05:00,24.32,24.34,24.32,24.34,10508.0,20.1988,20.2154,20.1988,20.2154,10508.0
2015-11-02 13:10:00,24.34,24.34,24.33,24.34,10022.0,20.2154,20.2154,20.2071,20.2154,10022.0
2015-11-02 13:15:00,24.34,24.35,24.33,24.33,9600.0,20.2154,20.2237,20.2071,20.2071,9600.0
2015-11-02 13:20:00,24.34,24.35,24.34,24.34,14226.0,20.2154,20.2237,20.2154,20.2154,14226.0
2015-11-02 13:25:00,24.34,24.37,24.34,24.36,18140.0,20.2154,20.2403,20.2154,20.232,18140.0
2015-11-02 13:30:00,24.36,24.37,24.36,24.37,9412.0,20.232,20.2403,20.232,20.2403,9412.0
2015-11-02 13:35:00,24.36,24.39,24.36,24.39,17800.0,20.232,20.2569,20.232,20.2569,17800.0
2015-11-02 13:40:00,24.38,24.41,24.38,24.4,16516.0,20.2486,20.2735,20.2486,20.2652,16516.0
2015-11-02 13:45:00,24.41,24.43,24.41,24.42,23160.0,20.2735,20.2902,20.2735,20.2819,23160.0
2015-11-02 13:50:00,24.42,24.42,24.39,24.4,23250.0,20.2819,20.2819,20.2569,20.2652,23250.0
2015-11-02 13:55:00,24.4,24.4,24.38,24.4,29960.0,20.2652,20.2652,20.2486,20.2652,29960.0
2015-11-02 14:00:00,24.4,24.42,24.4,24.42,12076.0,20.2652,20.2819,20.2652,20.2819,12076.0
2015-11-02 14:05:00,24.42,24.47,24.42,24.45,32108.0,20.2819,20.3234,20.2819,20.3068,32108.0
2015-11-02 14:10:00,24.45,24.46,24.43,24.43,24896.0,20.3068,20.3151,20.2902,20.2902,24896.0
2015-11-02 14:15:00,24.43,24.43,24.4,24.41,25462.0,20.2902,20.2902,20.2652,20.2735,25462.0
2015-11-02 14:20:00,24.41,24.43,24.4,24.42,10902.0,20.2735,20.2902,20.2652,20.2819,10902.0
2015-11-02 14:25:00,24.42,24.43,24.42,24.43,21412.0,20.2819,20.2902,20.2819,20.2902,21412.0
2015-11-02 14:30:00,24.43,24.43,24.42,24.43,19268.0,20.2902,20.2902,20.2819,20.2902,19268.0
2015-11-02 14:35:00,24.43,24.44,24.42,24.43,42136.0,20.2902,20.2985,20.2819,20.2902,42136.0
2015-11-02 14:40:00,24.43,24.45,24.43,24.45,12960.0,20.2902,20.3068,20.2902,20.3068,12960.0
2015-11-02 14:45:00,24.45,24.46,24.43,24.43,19652.0,20.3068,20.3151,20.2902,20.2902,19652.0
2015-11-02 14:50:00,24.43,24.45,24.42,24.45,24446.0,20.2902,20.3068,20.2819,20.3068,24446.0
2015-11-02 14:55:00,24.46,24.47,24.45,24.47,22056.0,20.3151,20.3234,20.3068,20.3234,22056.0
2015-11-02 15:00:00,24.47,24.47,24.45,24.46,11510.0,20.3234,20.3234,20.3068,20.3151,11510.0
2015-11-02 15:05:00,24.45,24.46,24.43,24.43,37346.0,20.3068,20.3151,20.2902,20.2902,37346.0
2015-11-02 15:10:00,24.43,24.43,24.43,24.43,11664.0,20.2902,20.2902,20.2902,20.2902,11664.0
2015-11-02 15:15:00,24.43,24.43,24.42,24.43,19032.0,20.2902,20.2902,20.2819,20.2902,19032.0
2015-11-02 15:20:00,24.43,24.43,24.42,24.43,22262.0,20.2902,20.2902,20.2819,20.2902,22262.0
2015-11-02 15:25:00,24.43,24.44,24.42,24.43,27310.0,20.2902,20.2985,20.2819,20.2902,27310.0
2015-11-02 15:30:00,24.43,24.44,24.43,24.43,18990.0,20.2902,20.2985,20.2902,20.2902,18990.0
2015-11-02 15:35:00,24.42,24.44,24.42,24.43,39390.0,20.2819,20.2985,20.2819,20.2902,39390.0
2015-11-02 15:40:00,24.43,24.48,24.43,24.47,63958.0,20.2902,20.3317,20.2902,20.3234,63958.0
2015-11-02 15:45:00,24.47,24.47,24.42,24.43,58952.0,20.3234,20.3234,20.2819,20.2902,58952.0
2015-11-02 15:50:00,24.43,24.43,24.41,24.42,110008.0,20.2902,20.2902,20.2735,20.2819,110008.0
2015-11-02 15:55:00,24.42,24.46,24.42,24.45,183338.0,20.2819,20.3151,20.2819,20.3068,183338.0
2015-11-03 09:30:00,24.46,24.46,24.34,24.35,36274.0,20.3151,20.3151,20.2154,20.2237,36274.0
2015-11-03 09:35:00,24.37,24.5,24.36,24.43,16400.0,20.2403,20.3483,20.232,20.2902,16400.0
2015-11-03 09:40:00,24.42,24.48,24.37,24.4,49498.0,20.2819,20.3317,20.2403,20.2652,49498.0
2015-11-03 09:45:00,24.39,24.43,24.38,24.42,20796.0,20.2569,20.2902,20.2486,20.2819,20796.0
2015-11-03 09:50:00,24.41,24.43,24.38,24.4,23600.0,20.2735,20.2902,20.2486,20.2652,23600.0
2015-11-03 09:55:00,24.4,24.42,24.33,24.35,94522.0,20.2652,20.2819,20.2071,20.2237,94522.0
2015-11-03 10:00:00,24.35,24.42,24.32,24.42,44676.0,20.2237,20.2819,20.1988,20.2819,44676.0
2015-11-03 10:05:00,24.42,24.44,24.4,24.4,28648.0,20.2819,20.2985,20.2652,20.2652,28648.0
2015-11-03 10:10:00,24.39,24.39,24.31,24.31,20798.0,20.2569,20.2569,20.1905,20.1905,20798.0
2015-11-03 10:15:00,24.31,24.36,24.29,24.33,19670.0,20.1905,20.232,20.1739,20.2071,19670.0
2015-11-03 10:20:00,24.33,24.33,24.29,24.3,23600.0,20.2071,20.2071,20.1739,20.1822,23600.0
2015-11-03 10:25:00,24.31,24.32,24.28,24.28,12600.0,20.1905,20.1988,20.1656,20.1656,12600.0
2015-11-03 10:30:00,24.27,24.33,24.27,24.31,16644.0,20.1573,20.2071,20.1573,20.1905,16644.0
2015-11-03 10:35:00,24.31,24.31,24.27,24.27,32052.0,20.1905,20.1905,20.1573,20.1573,32052.0
2015-11-03 10:40:00,24.28,24.28,24.24,24.24,20272.0,20.1656,20.1656,20.1324,20.1324,20272.0
2015-11-03 10:45:00,24.24,24.24,24.23,24.23,22382.0,20.1324,20.1324,20.124,20.124,22382.0
2015-11-03 10:50:00,24.23,24.26,24.23,24.24,22892.0,20.124,20.149,20.124,20.1324,22892.0
2015-11-03 10:55:00,24.24,24.25,24.18,24.2,121936.0,20.1324,20.1407,20.0825,20.0991,121936.0
2015-11-03 11:00:00,24.2,24.23,24.2,24.21,29594.0,20.0991,20.124,20.0991,20.1074,29594.0
2015-11-03 11:05:00,24.22,24.29,24.22,24.27,28600.0,20.1157,20.1739,20.1157,20.1573,28600.0
2015-11-03 11:10:00,24.27,24.27,24.24,24.25,43992.0,20.1573,20.1573,20.1324,20.1407,43992.0
2015-11-03 11:15:00,24.25,24.25,24.21,24.23,32476.0,20.1407,20.1407,20.1074,20.124,32476.0
2015-11-03 11:20:00,24.23,24.28,24.23,24.27,27404.0,20.124,20.1656,20.124,20.1573,27404.0
2015-11-03 11:25:00,24.28,24.33,24.28,24.32,22004.0,20.1656,20.2071,20.1656,20.1988,22004.0
2015-11-03 11:30:00,24.32,24.36,24.32,24.36,19414.0,20.1988,20.232,20.1988,20.232,19414.0
2015-11-03 11:35:00,24.36,24.38,24.35,24.37,9322.0,20.232,20.2486,20.2237,20.2403,9322.0
2015-11-03 11:40:00,24.36,24.37,24.34,24.35,16610.0,20.232,20.2403,20.2154,20.2237,16610.0
2015-11-03 11:45:00,24.35,24.39,24.35,24.38,18602.0,20.2237,20.2569,20.2237,20.2486,18602.0
2015-11-03 11:50:00,24.38,24.4,24.38,24.39,10426.0,20.2486,20.2652,20.2486,20.2569,10426.0
2015-11-03 11:55:00,24.39,24.41,24.38,24.39,14524.0,20.2569,20.2735,20.2486,20.2569,14524.0
2015-11-03 12:00:00,24.38,24.39,24.37,24.38,10392.0,20.2486,20.2569,20.2403,20.2486,10392.0
2015-11-03 12:05:00,24.38,24.38,24.35,24.38,14712.0,20.2486,20.2486,20.2237,20.2486,14712.0
2015-11-03 12:10:00,24.38,24.38,24.34,24.34,9858.0,20.2486,20.2486,20.2154,20.2154,9858.0
2015-11-03 12:15:00,24.34,24.34,24.31,24.31,13904.0,20.2154,20.2154,20.1905,20.1905,13904.0
2015-11-03 12:20:00,24.31,24.32,24.31,24.32,5206.0,20.1905,20.1988,20.1905,20.1988,5206.0
2015-11-03 12:25:00,24.32,24.34,24.31,24.34,19830.0,20.1988,20.2154,20.1905,20.2154,19830.0
2015-11-03 12:30:00,24.33,24.34,24.33,24.34,4760.0,20.2071,20.2154,20.2071,20.2154,4760.0
2015-11-03 12:35:00,24.34,24.35,24.33,24.33,10860.0,20.2154,20.2237,20.2071,20.2071,10860.0
2015-11-03 12:40:00,24.33,24.34,24.33,24.34,13714.0,20.2071,20.2154,20.2071,20.2154,13714.0
2015-11-03 12:45:00,24.33,24.35,24.33,24.35,12832.0,20.2071,20.2237,20.2071,20.2237,12832.0
2015-11-03 12:50:00,24.35,24.36,24.33,24.34,24800.0,20.2237,20.232,20.2071,20.2154,24800.0
2015-11-03 12:55:00,24.34,24.35,24.33,24.33,23834.0,20.2154,20.2237,20.2071,20.2071,23834.0
2015-11-03 13:00:00,24.34,24.36,24.34,24.35,8700.0,20.2154,20.232,20.2154,20.2237,8700.0
2015-11-03 13:05:00,24.35,24.35,24.32,24.33,16200.0,20.2237,20.2237,20.1988,20.2071,16200.0
2015-11-03 13:10:00,24.33,24.34,24.32,24.33,11568.0,20.2071,20.2154,20.1988,20.2071,11568.0
2015-11-03 13:15:00,24.33,24.34,24.31,24.31,14412.0,20.2071,20.2154,20.1905,20.1905,14412.0
2015-11-03 13:20:00,24.31,24.33,24.3,24.32,15322.0,20.1905,20.2071,20.1822,20.1988,15322.0
2015-11-03 13:25:00,24.32,24.32,24.31,24.31,16014.0,20.1988,20.1988,20.1905,20.1905,16014.0
2015-11-03 13:30:00,24.31,24.32,24.3,24.3,14816.0,20.1905,20.1988,20.1822,20.1822,14816.0
2015-11-03 13:35:00,24.3,24.34,24.3,24.34,8520.0,20.1822,20.2154,20.1822,20.2154,8520.0
2015-11-03 13:40:00,24.34,24.34,24.33,24.33,5594.0,20.2154,20.2154,20.2071,20.2071,5594.0
2015-11-03 13:45:00,24.33,24.35,24.33,24.35,11238.0,20.2071,20.2237,20.2071,20.2237,11238.0
2015-11-03 13:50:00,24.35,24.36,24.34,24.34,6600.0,20.2237,20.232,20.2154,20.2154,6600.0
2015-11-03 13:55:00,24.35,24.36,24.34,24.35,6252.0,20.2237,20.232,20.2154,20.2237,6252.0
2015-11-03 14:00:00,24.35,24.38,24.34,24.36,32724.0,20.2237,20.2486,20.2154,20.232,32724.0
2015-11-03 14:05:00,24.36,24.41,24.36,24.41,22386.0,20.232,20.2735,20.232,20.2735,22386.0
2015-11-03 14:10:00,24.41,24.43,24.41,24.43,13764.0,20.2735,20.2902,20.2735,20.2902,13764.0
2015-11-03 14:15:00,24.43,24.43,24.4,24.41,13372.0,20.2902,20.2902,20.2652,20.2735,13372.0
2015-11-03 14:20:00,24.4,24.41,24.39,24.4,10050.0,20.2652,20.2735,20.2569,20.2652,10050.0
2015-11-03 14:25:00,24.4,24.44,24.39,24.43,14800.0,20.2652,20.2985,20.2569,20.2902,14800.0
2015-11-03 14:30:00,24.43,24.45,24.42,24.42,37244.0,20.2902,20.3068,20.2819,20.2819,37244.0
2015-11-03 14:35:00,24.42,24.43,24.41,24.42,15520.0,20.2819,20.2902,20.2735,20.2819,15520.0
2015-11-03 14:40:00,24.42,24.42,24.41,24.42,13516.0,20.2819,20.2819,20.2735,20.2819,13516.0
2015-11-03 14:45:00,24.42,24.44,24.42,24.43,49536.0,20.2819,20.2985,20.2819,20.2902,49536.0
2015-11-03 14:50:00,24.43,24.46,24.43,24.46,37932.0,20.2902,20.3151,20.2902,20.3151,37932.0
2015-11-03 14:55:00,24.46,24.47,24.45,24.46,35326.0,20.3151,20.3234,20.3068,20.3151,35326.0
2015-11-03 15:00:00,24.46,24.46,24.45,24.45,34320.0,20.3151,20.3151,20.3068,20.3068,34320.0
2015-11-03 15:05:00,24.45,24.46,24.43,24.44,54554.0,20.3068,20.3151,20.2902,20.2985,54554.0
2015-11-03 15:10:00,24.44,24.47,24.44,24.46,40606.0,20.2985,20.3234,20.2985,20.3151,40606.0
2015-11-03 15:15:00,24.46,24.46,24.44,24.46,49526.0,20.3151,20.3151,20.2985,20.3151,49526.0
2015-11-03 15:20:00,24.46,24.46,24.45,24.45,25184.0,20.3151,20.3151,20.3068,20.3068,25184.0
2015-11-03 15:25:00,24.46,24.46,24.43,24.45,83172.0,20.3151,20.3151,20.2902,20.3068,83172.0
2015-11-03 15:30:00,24.45,24.47,24.44,24.46,87202.0,20.3068,20.3234,20.2985,20.3151,87202.0
2015-11-03 15:35:00,24.46,24.46,24.43,24.45,66836.0,20.3151,20.3151,20.2902,20.3068,66836.0
2015-11-03 15:40:00,24.45,24.46,24.44,24.45,122342.0,20.3068,20.3151,20.2985,20.3068,122342.0
2015-11-03 15:45:00,24.45,24.45,24.41,24.42,79190.0,20.3068,20.3068,20.2735,20.2819,79190.0
2015-11-03 15:50:00,24.42,24.42,24.4,24.41,25040.0,20.2819,20.2819,20.2652,20.2735,25040.0
2015-11-03 15:55:00,24.4,24.41,24.36,24.41,104992.0,20.2652,20.2735,20.232,20.2735,104992.0
2015-11-04 09:30:00,24.38,24.49,24.28,24.38,19330.0,20.2486,20.34,20.1656,20.2486,19330.0
2015-11-04 09:35:00,24.42,24.43,24.39,24.41,16866.0,20.2819,20.2902,20.2569,20.2735,16866.0
2015-11-04 09:40:00,24.4,24.41,24.33,24.33,12230.0,20.2652,20.2735,20.2071,20.2071,12230.0
2015-11-04 09:45:00,24.33,24.35,24.31,24.32,13538.0,20.2071,20.2237,20.1905,20.1988,13538.0
2015-11-04 09:50:00,24.31,24.38,24.29,24.38,38512.0,20.1905,20.2486,20.1739,20.2486,38512.0
2015-11-04 09:55:00,24.36,24.42,24.36,24.41,82736.0,20.232,20.2819,20.232,20.2735,82736.0
2015-11-04 10:00:00,24.42,24.46,24.4,24.46,34512.0,20.2819,20.3151,20.2652,20.3151,34512.0
2015-11-04 10:05:00,24.46,24.55,24.44,24.55,46276.0,20.3151,20.3898,20.2985,20.3898,46276.0
2015-11-04 10:10:00,24.55,24.56,24.45,24.48,146890.0,20.3898,20.3981,20.3068,20.3317,146890.0
2015-11-04 10:15:00,24.48,24.55,24.46,24.53,39850.0,20.3317,20.3898,20.3151,20.3732,39850.0
2015-11-04 10:20:00,24.52,24.53,24.47,24.47,19860.0,20.3649,20.3732,20.3234,20.3234,19860.0
2015-11-04 10:25:00,24.47,24.5,24.43,24.45,24406.0,20.3234,20.3483,20.2902,20.3068,24406.0
2015-11-04 10:30:00,24.45,24.48,24.42,24.46,20620.0,20.3068,20.3317,20.2819,20.3151,20620.0
2015-11-04 10:35:00,24.46,24.46,24.41,24.42,112264.0,20.3151,20.3151,20.2735,20.2819,112264.0
2015-11-04 10:40:00,24.42,24.43,24.36,24.41,67844.0,20.2819,20.2902,20.232,20.2735,67844.0
2015-11-04 10:45:00,24.41,24.43,24.41,24.43,17804.0,20.2735,20.2902,20.2735,20.2902,17804.0
2015-11-04 10:50:00,24.43,24.43,24.39,24.4,36388.0,20.2902,20.2902,20.2569,20.2652,36388.0
2015-11-04 10:55:00,24.4,24.42,24.38,24.4,29244.0,20.2652,20.2819,20.2486,20.2652,29244.0
2015-11-04 11:00:00,24.39,24.39,24.35,24.35,18800.0,20.2569,20.2569,20.2237,20.2237,18800.0
2015-11-04 11:05:00,24.35,24.36,24.32,24.33,54686.0,20.2237,20.232,20.1988,20.2071,54686.0
2015-11-04 11:10:00,24.33,24.36,24.31,24.36,28668.0,20.2071,20.232,20.1905,20.232,28668.0
2015-11-04 11:15:00,24.36,24.4,24.35,24.36,27036.0,20.232,20.2652,20.2237,20.232,27036.0
2015-11-04 11:20:00,24.36,24.36,24.34,24.34,55210.0,20.232,20.232,20.2154,20.2154,55210.0
2015-11-04 11:25:00,24.34,24.35,24.31,24.32,65846.0,20.2154,20.2237,20.1905,20.1988,65846.0
2015-11-04 11:30:00,24.32,24.33,24.28,24.3,42612.0,20.1988,20.2071,20.1656,20.1822,42612.0
2015-11-04 11:35:00,24.3,24.31,24.28,24.31,80782.0,20.1822,20.1905,20.1656,20.1905,80782.0
2015-11-04 11:40:00,24.31,24.32,24.3,24.31,50528.0,20.1905,20.1988,20.1822,20.1905,50528.0
2015-11-04 11:45:00,24.31,24.33,24.3,24.32,30614.0,20.1905,20.2071,20.1822,20.1988,30614.0
2015-11-04 11:50:00,24.32,24.32,24.28,24.28,28780.0,20.1988,20.1988,20.1656,20.1656,28780.0
2015-11-04 11:55:00,24.28,24.29,24.26,24.28,21094.0,20.1656,20.1739,20.149,20.1656,21094.0
2015-11-04 12:00:00,24.28,24.31,24.27,24.3,28304.0,20.1656,20.1905,20.1573,20.1822,28304.0
2015-11-04 12:05:00,24.3,24.32,24.27,24.31,42480.0,20.1822,20.1988,20.1573,20.1905,42480.0
2015-11-04 12:10:00,24.31,24.39,24.31,24.39,24582.0,20.1905,20.2569,20.1905,20.2569,24582.0
2015-11-04 12:15:00,24.39,24.39,24.35,24.35,16146.0,20.2569,20.2569,20.2237,20.2237,16146.0
2015-11-04 12:20:00,24.35,24.36,24.34,24.34,59554.0,20.2237,20.232,20.2154,20.2154,59554.0
2015-11-04 12:25:00,24.34,24.35,24.33,24.35,21710.0,20.2154,20.2237,20.2071,20.2237,21710.0
2015-11-04 12:30:00,24.35,24.35,24.28,24.29,42504.0,20.2237,20.2237,20.1656,20.1739,42504.0
2015-11-04 12:35:00,24.28,24.32,24.28,24.31,11966.0,20.1656,20.1988,20.1656,20.1905,11966.0
2015-11-04 12:40:00,24.32,24.33,24.3,24.32,13834.0,20.1988,20.2071,20.1822,20.1988,13834.0
2015-11-04 12:45:00,24.32,24.32,24.29,24.31,40414.0,20.1988,20.1988,20.1739,20.1905,40414.0
2015-11-04 12:50:00,24.31,24.32,24.28,24.29,20968.0,20.1905,20.1988,20.1656,20.1739,20968.0
2015-11-04 12:55:00,24.29,24.3,24.28,24.3,14026.0,20.1739,20.1822,20.1656,20.1822,14026.0
2015-11-04 13:00:00,24.3,24.3,24.25,24.25,18240.0,20.1822,20.1822,20.1407,20.1407,18240.0
2015-11-04 13:05:00,24.25,24.27,24.24,24.24,63202.0,20.1407,20.1573,20.1324,20.1324,63202.0
2015-11-04 13:10:00,24.25,24.27,24.24,24.25,13826.0,20.1407,20.1573,20.1324,20.1407,13826.0
2015-11-04 13:15:00,24.26,24.29,24.26,24.28,28524.0,20.149,20.1739,20.149,20.1656,28524.0
2015-11-04 13:20:00,24.28,24.35,24.28,24.35,29042.0,20.1656,20.2237,20.1656,20.2237,29042.0
2015-11-04 13:25:00,24.36,24.38,24.31,24.32,39020.0,20.232,20.2486,20.1905,20.1988,39020.0
2015-11-04 13:30:00,24.31,24.31,24.28,24.28,21600.0,20.1905,20.1905,20.1656,20.1656,21600.0
2015-11-04 13:35:00,24.29,24.3,24.28,24.3,13300.0,20.1739,20.1822,20.1656,20.1822,13300.0
2015-11-04 13:40:00,24.29,24.29,24.25,24.26,22890.0,20.1739,20.1739,20.1407,20.149,22890.0
2015-11-04 13:45:00,24.25,24.26,24.21,24.24,32464.0,20.1407,20.149,20.1074,20.1324,32464.0
2015-11-04 13:50:00,24.24,24.25,24.22,24.23,31694.0,20.1324,20.1407,20.1157,20.124,31694.0
2015-11-04 13:55:00,24.23,24.28,24.23,24.28,16116.0,20.124,20.1656,20.124,20.1656,16116.0
2015-11-04 14:00:00,24.28,24.35,24.28,24.33,19798.0,20.1656,20.2237,20.1656,20.2071,19798.0
2015-11-04 14:05:00,24.33,24.34,24.32,24.32,24334.0,20.2071,20.2154,20.1988,20.1988,24334.0
2015-11-04 14:10:00,24.32,24.33,24.3,24.31,21214.0,20.1988,20.2071,20.1822,20.1905,21214.0
2015-11-04 14:15:00,24.3,24.33,24.3,24.32,19916.0,20.1822,20.2071,20.1822,20.1988,19916.0
2015-11-04 14:20:00,24.31,24.32,24.29,24.29,14340.0,20.1905,20.1988,20.1739,20.1739,14340.0
2015-11-04 14:25:00,24.28,24.3,24.27,24.3,27326.0,20.1656,20.1822,20.1573,20.1822,27326.0
2015-11-04 14:30:00,24.3,24.39,24.3,24.39,26836.0,20.1822,20.2569,20.1822,20.2569,26836.0
2015-11-04 14:35:00,24.39,24.42,24.39,24.39,15888.0,20.2569,20.2819,20.2569,20.2569,15888.0
2015-11-04 14:40:00,24.39,24.41,24.38,24.38,26884.0,20.2569,20.2735,20.2486,20.2486,26884.0
2015-11-04 14:45:00,24.38,24.4,24.37,24.39,26380.0,20.2486,20.2652,20.2403,20.2569,26380.0
2015-11-04 14:50:00,24.39,24.43,24.38,24.42,43614.0,20.2569,20.2902,20.2486,20.2819,43614.0
2015-11-04 14:55:00,24.42,24.46,24.41,24.43,38898.0,20.2819,20.3151,20.2735,20.2902,38898.0
2015-11-04 15:00:00,24.43,24.44,24.4,24.41,196076.0,20.2902,20.2985,20.2652,20.2735,196076.0
2015-11-04 15:05:00,24.41,24.49,24.41,24.49,165754.0,20.2735,20.34,20.2735,20.34,165754.0
2015-11-04 15:10:00,24.48,24.49,24.46,24.49,51420.0,20.3317,20.34,20.3151,20.34,51420.0
2015-11-04 15:15:00,24.48,24.56,24.48,24.55,117148.0,20.3317,20.3981,20.3317,20.3898,117148.0
2015-11-04 15:20:00,24.55,24.55,24.5,24.52,57628.0,20.3898,20.3898,20.3483,20.3649,57628.0
2015-11-04 15:25:00,24.52,24.53,24.5,24.5,42546.0,20.3649,20.3732,20.3483,20.3483,42546.0
2015-11-04 15:30:00,24.5,24.53,24.47,24.48,73088.0,20.3483,20.3732,20.3234,20.3317,73088.0
2015-11-04 15:35:00,24.48,24.49,24.43,24.47,49062.0,20.3317,20.34,20.2902,20.3234,49062.0
2015-11-04 15:40:00,24.47,24.48,24.36,24.38,59872.0,20.3234,20.3317,20.232,20.2486,59872.0
2015-11-04 15:45:00,24.38,24.41,24.38,24.39,96926.0,20.2486,20.2735,20.2486,20.2569,96926.0
2015-11-04 15:50:00,24.39,24.4,24.37,24.39,88150.0,20.2569,20.2652,20.2403,20.2569,88150.0
2015-11-04 15:55:00,24.39,24.53,24.39,24.5,305840.0,20.2569,20.3732,20.2569,20.3483,305840.0
2015-11-05 09:30:00,24.88,24.92,24.26,24.42,225002.0,20.6639,20.6971,20.149,20.2819,225002.0
2015-11-05 09:35:00,24.37,24.42,24.08,24.23,102122.0,20.2403,20.2819,19.9995,20.124,102122.0
2015-11-05 09:40:00,24.2,24.24,23.91,24.06,102034.0,20.0991,20.1324,19.8583,19.9829,102034.0
2015-11-05 09:45:00,24.09,24.16,23.94,24.08,62456.0,20.0078,20.0659,19.8832,19.9995,62456.0
2015-11-05 09:50:00,24.09,24.2,24.07,24.12,123920.0,20.0078,20.0991,19.9912,20.0327,123920.0
2015-11-05 09:55:00,24.13,24.36,24.11,24.3,68494.0,20.041,20.232,20.0244,20.1822,68494.0
2015-11-05 10:00:00,24.31,24.35,24.21,24.23,41350.0,20.1905,20.2237,20.1074,20.124,41350.0
2015-11-05 10:05:00,24.22,24.25,24.18,24.21,58014.0,20.1157,20.1407,20.0825,20.1074,58014.0
2015-11-05 10:10:00,24.2,24.21,24.11,24.11,80074.0,20.0991,20.1074,20.0244,20.0244,80074.0
2015-11-05 10:15:00,24.11,24.13,24.04,24.07,50102.0,20.0244,20.041,19.9662,19.9912,50102.0
2015-11-05 10:20:00,24.08,24.13,24.06,24.11,63594.0,19.9995,20.041,19.9829,20.0244,63594.0
2015-11-05 10:25:00,24.09,24.1,23.95,23.95,46664.0,20.0078,20.0161,19.8915,19.8915,46664.0
2015-11-05 10:30:00,23.95,23.98,23.91,23.95,56986.0,19.8915,19.9164,19.8583,19.8915,56986.0
2015-11-05 10:35:00,23.93,23.95,23.86,23.91,56624.0,19.8749,19.8915,19.8167,19.8583,56624.0
2015-11-05 10:40:00,23.91,23.96,23.87,23.95,37508.0,19.8583,19.8998,19.8251,19.8915,37508.0
2015-11-05 10:45:00,23.95,23.97,23.93,23.95,13400.0,19.8915,19.9081,19.8749,19.8915,13400.0
2015-11-05 10:50:00,23.95,24.02,23.95,23.98,31150.0,19.8915,19.9496,19.8915,19.9164,31150.0
2015-11-05 10:55:00,23.98,23.99,23.93,23.93,17400.0,19.9164,19.9247,19.8749,19.8749,17400.0
2015-11-05 11:00:00,23.95,23.96,23.9,23.9,53848.0,19.8915,19.8998,19.85,19.85,53848.0
2015-11-05 11:05:00,23.89,23.89,23.79,23.83,50638.0,19.8417,19.8417,19.7586,19.7918,50638.0
2015-11-05 11:10:00,23.82,23.85,23.8,23.83,27310.0,19.7835,19.8084,19.7669,19.7918,27310.0
2015-11-05 11:15:00,23.84,23.85,23.81,23.82,41446.0,19.8001,19.8084,19.7752,19.7835,41446.0
2015-11-05 11:20:00,23.82,23.84,23.77,23.77,138374.0,19.7835,19.8001,19.742,19.742,138374.0
2015-11-05 11:25:00,23.77,23.78,23.68,23.7,71174.0,19.742,19.7503,19.6672,19.6839,71174.0
2015-11-05 11:30:00,23.7,23.77,23.68,23.74,93144.0,19.6839,19.742,19.6672,19.7171,93144.0
2015-11-05 11:35:00,23.73,23.74,23.68,23.68,17248.0,19.7088,19.7171,19.6672,19.6672,17248.0
2015-11-05 11:40:00,23.69,23.71,23.66,23.68,133862.0,19.6756,19.6922,19.6506,19.6672,133862.0
2015-11-05 11:45:00,23.69,23.75,23.68,23.71,195672.0,19.6756,19.7254,19.6672,19.6922,195672.0
2015-11-05 11:50:00,23.7,23.77,23.7,23.75,91346.0,19.6839,19.742,19.6839,19.7254,91346.0
2015-11-05 11:55:00,23.75,23.76,23.72,23.74,21260.0,19.7254,19.7337,19.7005,19.7171,21260.0
2015-11-05 12:00:00,23.75,23.76,23.73,23.75,149836.0,19.7254,19.7337,19.7088,19.7254,149836.0
2015-11-05 12:05:00,23.77,23.82,23.77,23.82,21828.0,19.742,19.7835,19.742,19.7835,21828.0
2015-11-05 12:10:00,23.82,23.83,23.74,23.74,13462.0,19.7835,19.7918,19.7171,19.7171,13462.0
2015-11-05 12:15:00,23.75,23.8,23.75,23.79,16680.0,19.7254,19.7669,19.7254,19.7586,16680.0
2015-11-05 12:20:00,23.79,23.8,23.75,23.75,8192.0,19.7586,19.7669,19.7254,19.7254,8192.0
2015-11-05 12:25:00,23.76,23.86,23.76,23.86,15478.0,19.7337,19.8167,19.7337,19.8167,15478.0
2015-11-05 12:30:00,23.86,23.88,23.83,23.86,23318.0,19.8167,19.8334,19.7918,19.8167,23318.0
2015-11-05 12:35:00,23.86,23.86,23.84,23.86,13190.0,19.8167,19.8167,19.8001,19.8167,13190.0
2015-11-05 12:40:00,23.85,23.89,23.84,23.89,48208.0,19.8084,19.8417,19.8001,19.8417,48208.0
2015-11-05 12:45:00,23.89,23.96,23.87,23.93,24480.0,19.8417,19.8998,19.8251,19.8749,24480.0
2015-11-05 12:50:00,23.93,23.99,23.9,23.97,17600.0,19.8749,19.9247,19.85,19.9081,17600.0
2015-11-05 12:55:00,23.98,24.07,23.98,24.06,26194.0,19.9164,19.9912,19.9164,19.9829,26194.0
2015-11-05 13:00:00,24.06,24.08,24.05,24.05,29540.0,19.9829,19.9995,19.9746,19.9746,29540.0
2015-11-05 13:05:00,24.04,24.09,24.03,24.08,44426.0,19.9662,20.0078,19.9579,19.9995,44426.0
2015-11-05 13:10:00,24.08,24.08,23.99,23.99,22218.0,19.9995,19.9995,19.9247,19.9247,22218.0
2015-11-05 13:15:00,23.99,24.0,23.93,23.93,35122.0,19.9247,19.933,19.8749,19.8749,35122.0
2015-11-05 13:20:00,23.93,23.96,23.93,23.93,54920.0,19.8749,19.8998,19.8749,19.8749,54920.0
2015-11-05 13:25:00,23.93,23.99,23.93,23.96,22400.0,19.8749,19.9247,19.8749,19.8998,22400.0
2015-11-05 13:30:00,23.97,24.0,23.97,24.0,14996.0,19.9081,19.933,19.9081,19.933,14996.0
2015-11-05 13:35:00,23.99,24.0,23.98,23.98,27790.0,19.9247,19.933,19.9164,19.9164,27790.0
2015-11-05 13:40:00,23.98,24.0,23.97,23.99,25330.0,19.9164,19.933,19.9081,19.9247,25330.0
2015-11-05 13:45:00,23.99,24.01,23.99,24.0,24210.0,19.9247,19.9413,19.9247,19.933,24210.0
2015-11-05 13:50:00,24.0,24.0,24.0,24.0,36274.0,19.933,19.933,19.933,19.933,36274.0
2015-11-05 13:55:00,24.0,24.07,23.99,24.07,73318.0,19.933,19.9912,19.9247,19.9912,73318.0
2015-11-05 14:00:00,24.07,24.11,24.07,24.1,21700.0,19.9912,20.0244,19.9912,20.0161,21700.0
2015-11-05 14:05:00,24.11,24.11,24.07,24.07,42514.0,20.0244,20.0244,19.9912,19.9912,42514.0
2015-11-05 14:10:00,24.08,24.1,24.07,24.09,31548.0,19.9995,20.0161,19.9912,20.0078,31548.0
2015-11-05 14:15:00,24.09,24.09,24.01,24.01,40274.0,20.0078,20.0078,19.9413,19.9413,40274.0
2015-11-05 14:20:00,24.01,24.03,23.99,24.0,42590.0,19.9413,19.9579,19.9247,19.933,42590.0
2015-11-05 14:25:00,24.0,24.0,23.92,23.92,56312.0,19.933,19.933,19.8666,19.8666,56312.0
2015-11-05 14:30:00,23.92,23.93,23.9,23.9,65368.0,19.8666,19.8749,19.85,19.85,65368.0
2015-11-05 14:35:00,23.9,23.91,23.88,23.89,42860.0,19.85,19.8583,19.8334,19.8417,42860.0
2015-11-05 14:40:00,23.89,23.99,23.88,23.98,94548.0,19.8417,19.9247,19.8334,19.9164,94548.0
2015-11-05 14:45:00,23.98,24.03,23.97,24.0,56956.0,19.9164,19.9579,19.9081,19.933,56956.0
2015-11-05 14:50:00,24.0,24.01,23.97,23.99,38340.0,19.933,19.9413,19.9081,19.9247,38340.0
2015-11-05 14:55:00,24.0,24.04,23.99,24.04,42406.0,19.933,19.9662,19.9247,19.9662,42406.0
2015-11-05 15:00:00,24.04,24.04,23.99,24.0,63282.0,19.9662,19.9662,19.9247,19.933,63282.0
2015-11-05 15:05:00,24.0,24.0,23.99,24.0,22952.0,19.933,19.933,19.9247,19.933,22952.0
2015-11-05 15:10:00,24.0,24.07,24.0,24.03,64016.0,19.933,19.9912,19.933,19.9579,64016.0
2015-11-05 15:15:00,24.03,24.11,24.03,24.08,47116.0,19.9579,20.0244,19.9579,19.9995,47116.0
2015-11-05 15:20:00,24.08,24.09,24.05,24.06,39460.0,19.9995,20.0078,19.9746,19.9829,39460.0
2015-11-05 15:25:00,24.06,24.07,24.04,24.07,37200.0,19.9829,19.9912,19.9662,19.9912,37200.0
2015-11-05 15:30:00,24.07,24.09,24.05,24.06,49018.0,19.9912,20.0078,19.9746,19.9829,49018.0
2015-11-05 15:35:00,24.06,24.06,23.99,23.99,73120.0,19.9829,19.9829,19.9247,19.9247,73120.0
2015-11-05 15:40:00,23.99,23.99,23.96,23.97,126544.0,19.9247,19.9247,19.8998,19.9081,126544.0
2015-11-05 15:45:00,23.97,23.99,23.92,23.92,101020.0,19.9081,19.9247,19.8666,19.8666,101020.0
2015-11-05 15:50:00,23.92,23.95,23.92,23.95,83504.0,19.8666,19.8915,19.8666,19.8915,83504.0
2015-11-05 15:55:00,23.95,23.97,23.93,23.96,163378.0,19.8915,19.9081,19.8749,19.8998,163378.0
2015-11-06 09:30:00,23.79,24.04,23.7,23.82,60820.0,19.7586,19.9662,19.6839,19.7835,60820.0
2015-11-06 09:35:00,23.82,23.93,23.79,23.9,49150.0,19.7835,19.8749,19.7586,19.85,49150.0
2015-11-06 09:40:00,23.92,24.09,23.91,23.95,53264.0,19.8666,20.0078,19.8583,19.8915,53264.0
2015-11-06 09:45:00,23.95,23.97,23.92,23.96,44102.0,19.8915,19.9081,19.8666,19.8998,44102.0
2015-11-06 09:50:00,23.96,24.01,23.93,23.98,81072.0,19.8998,19.9413,19.8749,19.9164,81072.0
2015-11-06 09:55:00,23.97,24.0,23.95,23.97,62320.0,19.9081,19.933,19.8915,19.9081,62320.0
2015-11-06 10:00:00,23.98,23.98,23.87,23.88,45736.0,19.9164,19.9164,19.8251,19.8334,45736.0
2015-11-06 10:05:00,23.88,24.01,23.84,24.01,48196.0,19.8334,19.9413,19.8001,19.9413,48196.0
2015-11-06 10:10:00,24.0,24.0,23.91,24.0,53938.0,19.933,19.933,19.8583,19.933,53938.0
2015-11-06 10:15:00,24.0,24.03,23.97,23.99,79920.0,19.933,19.9579,19.9081,19.9247,79920.0
2015-11-06 10:20:00,23.99,24.01,23.95,23.96,56730.0,19.9247,19.9413,19.8915,19.8998,56730.0
2015-11-06 10:25:00,23.97,24.02,23.93,24.0,241616.0,19.9081,19.9496,19.8749,19.933,241616.0
2015-11-06 10:30:00,24.0,24.02,23.97,23.99,117562.0,19.933,19.9496,19.9081,19.9247,117562.0
2015-11-06 10:35:00,23.98,24.0,23.97,23.99,84622.0,19.9164,19.933,19.9081,19.9247,84622.0
2015-11-06 10:40:00,23.99,24.02,23.98,24.0,154874.0,19.9247,19.9496,19.9164,19.933,154874.0
2015-11-06 10:45:00,24.01,24.06,24.0,24.01,67226.0,19.9413,19.9829,19.933,19.9413,67226.0
2015-11-06 10:50:00,24.0,24.03,23.99,24.0,49708.0,19.933,19.9579,19.9247,19.933,49708.0
2015-11-06 10:55:00,24.01,24.03,23.99,24.0,42892.0,19.9413,19.9579,19.9247,19.933,42892.0
2015-11-06 11:00:00,24.0,24.02,23.96,24.0,68366.0,19.933,19.9496,19.8998,19.933,68366.0
2015-11-06 11:05:00,24.0,24.02,23.96,23.99,57206.0,19.933,19.9496,19.8998,19.9247,57206.0
2015-11-06 11:10:00,23.99,24.0,23.97,23.99,25212.0,19.9247,19.933,19.9081,19.9247,25212.0
2015-11-06 11:15:00,24.0,24.0,23.95,23.96,32900.0,19.933,19.933,19.8915,19.8998,32900.0
2015-11-06 11:20:00,23.96,23.96,23.91,23.93,35364.0,19.8998,19.8998,19.8583,19.8749,35364.0
2015-11-06 11:25:00,23.93,23.94,23.89,23.92,36600.0,19.8749,19.8832,19.8417,19.8666,36600.0
2015-11-06 11:30:00,23.92,23.93,23.91,23.92,18796.0,19.8666,19.8749,19.8583,19.8666,18796.0
2015-11-06 11:35:00,23.92,23.94,23.9,23.9,25592.0,19.8666,19.8832,19.85,19.85,25592.0
2015-11-06 11:40:00,23.9,23.96,23.9,23.95,18644.0,19.85,19.8998,19.85,19.8915,18644.0
2015-11-06 11:45:00,23.95,23.98,23.95,23.98,15296.0,19.8915,19.9164,19.8915,19.9164,15296.0
2015-11-06 11:50:00,23.98,24.0,23.96,24.0,32364.0,19.9164,19.933,19.8998,19.933,32364.0
2015-11-06 11:55:00,24.0,24.0,23.96,23.97,40594.0,19.933,19.933,19.8998,19.9081,40594.0
2015-11-06 12:00:00,23.98,24.0,23.97,24.0,21530.0,19.9164,19.933,19.9081,19.933,21530.0
2015-11-06 12:05:00,23.99,24.0,23.98,23.98,28600.0,19.9247,19.933,19.9164,19.9164,28600.0
2015-11-06 12:10:00,23.98,24.0,23.96,23.97,21082.0,19.9164,19.933,19.8998,19.9081,21082.0
2015-11-06 12:15:00,23.97,23.97,23.93,23.96,19392.0,19.9081,19.9081,19.8749,19.8998,19392.0
2015-11-06 12:20:00,23.97,23.99,23.96,23.97,20690.0,19.9081,19.9247,19.8998,19.9081,20690.0
2015-11-06 12:25:00,23.97,24.0,23.96,23.99,18222.0,19.9081,19.933,19.8998,19.9247,18222.0
2015-11-06 12:30:00,23.99,23.99,23.97,23.98,9232.0,19.9247,19.9247,19.9081,19.9164,9232.0
2015-11-06 12:35:00,23.98,23.98,23.95,23.96,22752.0,19.9164,19.9164,19.8915,19.8998,22752.0
2015-11-06 12:40:00,23.95,23.95,23.93,23.95,26120.0,19.8915,19.8915,19.8749,19.8915,26120.0
2015-11-06 12:45:00,23.94,23.94,23.92,23.93,15548.0,19.8832,19.8832,19.8666,19.8749,15548.0
2015-11-06 12:50:00,23.93,23.97,23.93,23.96,51340.0,19.8749,19.9081,19.8749,19.8998,51340.0
2015-11-06 12:55:00,23.96,23.96,23.93,23.95,22550.0,19.8998,19.8998,19.8749,19.8915,22550.0
2015-11-06 13:00:00,23.94,24.0,23.93,24.0,46322.0,19.8832,19.933,19.8749,19.933,46322.0
2015-11-06 13:05:00,24.0,24.0,23.99,24.0,57760.0,19.933,19.933,19.9247,19.933,57760.0
2015-11-06 13:10:00,24.0,24.0,23.98,24.0,35820.0,19.933,19.933,19.9164,19.933,35820.0
2015-11-06 13:15:00,24.0,24.0,23.99,24.0,20164.0,19.933,19.933,19.9247,19.933,20164.0
2015-11-06 13:20:00,24.0,24.0,23.98,23.98,33372.0,19.933,19.933,19.9164,19.9164,33372.0
2015-11-06 13:25:00,23.98,24.0,23.98,23.99,15276.0,19.9164,19.933,19.9164,19.9247,15276.0
2015-11-06 13:30:00,23.99,24.01,23.99,24.0,29394.0,19.9247,19.9413,19.9247,19.933,29394.0
2015-11-06 13:35:00,23.99,24.0,23.97,23.98,29786.0,19.9247,19.933,19.9081,19.9164,29786.0
2015-11-06 13:40:00,23.98,23.99,23.93,23.93,34578.0,19.9164,19.9247,19.8749,19.8749,34578.0
2015-11-06 13:45:00,23.93,23.96,23.92,23.96,28868.0,19.8749,19.8998,19.8666,19.8998,28868.0
2015-11-06 13:50:00,23.96,23.98,23.94,23.95,44606.0,19.8998,19.9164,19.8832,19.8915,44606.0
2015-11-06 13:55:00,23.95,23.97,23.94,23.96,40422.0,19.8915,19.9081,19.8832,19.8998,40422.0
2015-11-06 14:00:00,23.96,23.98,23.95,23.97,64720.0,19.8998,19.9164,19.8915,19.9081,64720.0
2015-11-06 14:05:00,23.97,24.0,23.94,23.97,115310.0,19.9081,19.933,19.8832,19.9081,115310.0
2015-11-06 14:10:00,23.96,23.98,23.9,23.9,63078.0,19.8998,19.9164,19.85,19.85,63078.0
2015-11-06 14:15:00,23.9,23.91,23.89,23.9,48728.0,19.85,19.8583,19.8417,19.85,48728.0
2015-11-06 14:20:00,23.9,23.92,23.9,23.91,39570.0,19.85,19.8666,19.85,19.8583,39570.0
2015-11-06 14:25:00,23.91,23.91,23.86,23.88,41652.0,19.8583,19.8583,19.8167,19.8334,41652.0
2015-11-06 14:30:00,23.88,23.88,23.79,23.81,68498.0,19.8334,19.8334,19.7586,19.7752,68498.0
2015-11-06 14:35:00,23.81,23.84,23.81,23.82,49074.0,19.7752,19.8001,19.7752,19.7835,49074.0
2015-11-06 14:40:00,23.82,23.87,23.82,23.87,31674.0,19.7835,19.8251,19.7835,19.8251,31674.0
2015-11-06 14:45:00,23.86,23.89,23.86,23.89,35752.0,19.8167,19.8417,19.8167,19.8417,35752.0
2015-11-06 14:50:00,23.89,23.93,23.89,23.92,62144.0,19.8417,19.8749,19.8417,19.8666,62144.0
2015-11-06 14:55:00,23.92,23.93,23.91,23.92,66126.0,19.8666,19.8749,19.8583,19.8666,66126.0
2015-11-06 15:00:00,23.92,23.93,23.89,23.89,60050.0,19.8666,19.8749,19.8417,19.8417,60050.0
2015-11-06 15:05:00,23.89,23.91,23.89,23.89,58754.0,19.8417,19.8583,19.8417,19.8417,58754.0
2015-11-06 15:10:00,23.9,23.93,23.89,23.93,87722.0,19.85,19.8749,19.8417,19.8749,87722.0
2015-11-06 15:15:00,23.92,23.93,23.89,23.89,98188.0,19.8666,19.8749,19.8417,19.8417,98188.0
2015-11-06 15:20:00,23.9,23.93,23.89,23.93,90046.0,19.85,19.8749,19.8417,19.8749,90046.0
2015-11-06 15:25:00,23.93,23.93,23.91,23.92,54682.0,19.8749,19.8749,19.8583,19.8666,54682.0
2015-11-06 15:30:00,23.92,23.93,23.92,23.93,40790.0,19.8666,19.8749,19.8666,19.8749,40790.0
2015-11-06 15:35:00,23.93,23.93,23.89,23.9,101802.0,19.8749,19.8749,19.8417,19.85,101802.0
2015-11-06 15:40:00,23.9,23.93,23.89,23.93,72910.0,19.85,19.8749,19.8417,19.8749,72910.0
2015-11-06 15:45:00,23.93,23.93,23.91,23.92,90082.0,19.8749,19.8749,19.8583,19.8666,90082.0
2015-11-06 15:50:00,23.93,23.94,23.92,23.93,152820.0,19.8749,19.8832,19.8666,19.8749,152820.0
2015-11-06 15:55:00,23.92,23.93,23.88,23.91,414116.0,19.8666,19.8749,19.8334,19.8583,414116.0
2015-11-09 09:30:00,23.77,23.79,23.73,23.77,43990.0,19.742,19.7586,19.7088,19.742,43990.0
2015-11-09 09:35:00,23.76,23.79,23.75,23.78,30410.0,19.7337,19.7586,19.7254,19.7503,30410.0
2015-11-09 09:40:00,23.77,23.78,23.69,23.74,42046.0,19.742,19.7503,19.6756,19.7171,42046.0
2015-11-09 09:45:00,23.74,23.76,23.67,23.71,62064.0,19.7171,19.7337,19.6589,19.6922,62064.0
2015-11-09 09:50:00,23.71,23.77,23.71,23.75,98816.0,19.6922,19.742,19.6922,19.7254,98816.0
2015-11-09 09:55:00,23.74,23.75,23.7,23.7,79296.0,19.7171,19.7254,19.6839,19.6839,79296.0
2015-11-09 10:00:00,23.7,23.71,23.6,23.61,86216.0,19.6839,19.6922,19.6008,19.6091,86216.0
2015-11-09 10:05:00,23.61,23.62,23.57,23.6,94078.0,19.6091,19.6174,19.5759,19.6008,94078.0
2015-11-09 10:10:00,23.6,23.6,23.56,23.59,68688.0,19.6008,19.6008,19.5676,19.5925,68688.0
2015-11-09 10:15:00,23.59,23.61,23.54,23.54,59334.0,19.5925,19.6091,19.551,19.551,59334.0
2015-11-09 10:20:00,23.54,23.56,23.49,23.49,146510.0,19.551,19.5676,19.5094,19.5094,146510.0
2015-11-09 10:25:00,23.48,23.51,23.48,23.5,37516.0,19.5011,19.5261,19.5011,19.5178,37516.0
2015-11-09 10:30:00,23.49,23.52,23.46,23.48,106780.0,19.5094,19.5344,19.4845,19.5011,106780.0
2015-11-09 10:35:00,23.48,23.5,23.46,23.49,52740.0,19.5011,19.5178,19.4845,19.5094,52740.0
2015-11-09 10:40:00,23.49,23.57,23.47,23.56,56204.0,19.5094,19.5759,19.4928,19.5676,56204.0
2015-11-09 10:45:00,23.56,23.6,23.55,23.57,54786.0,19.5676,19.6008,19.5593,19.5759,54786.0
2015-11-09 10:50:00,23.57,23.63,23.57,23.59,77734.0,19.5759,19.6257,19.5759,19.5925,77734.0
2015-11-09 10:55:00,23.59,23.62,23.59,23.61,45674.0,19.5925,19.6174,19.5925,19.6091,45674.0
2015-11-09 11:00:00,23.61,23.61,23.58,23.6,46740.0,19.6091,19.6091,19.5842,19.6008,46740.0
2015-11-09 11:05:00,23.6,23.65,23.59,23.63,85432.0,19.6008,19.6423,19.5925,19.6257,85432.0
2015-11-09 11:10:00,23.63,23.67,23.63,23.66,43094.0,19.6257,19.6589,19.6257,19.6506,43094.0
2015-11-09 11:15:00,23.66,23.68,23.62,23.68,68824.0,19.6506,19.6672,19.6174,19.6672,68824.0
2015-11-09 11:20:00,23.68,23.68,23.65,23.66,26354.0,19.6672,19.6672,19.6423,19.6506,26354.0
2015-11-09 11:25:00,23.66,23.66,23.63,23.65,51592.0,19.6506,19.6506,19.6257,19.6423,51592.0
2015-11-09 11:30:00,23.65,23.68,23.65,23.65,82030.0,19.6423,19.6672,19.6423,19.6423,82030.0
2015-11-09 11:35:00,23.65,23.65,23.61,23.64,64862.0,19.6423,19.6423,19.6091,19.634,64862.0
2015-11-09 11:40:00,23.63,23.63,23.6,23.61,26348.0,19.6257,19.6257,19.6008,19.6091,26348.0
2015-11-09 11:45:00,23.61,23.64,23.59,23.63,50016.0,19.6091,19.634,19.5925,19.6257,50016.0
2015-11-09 11:50:00,23.61,23.64,23.6,23.63,37734.0,19.6091,19.634,19.6008,19.6257,37734.0
2015-11-09 11:55:00,23.63,23.63,23.61,23.62,17800.0,19.6257,19.6257,19.6091,19.6174,17800.0
2015-11-09 12:00:00,23.61,23.66,23.6,23.66,32916.0,19.6091,19.6506,19.6008,19.6506,32916.0
2015-11-09 12:05:00,23.67,23.67,23.64,23.67,25460.0,19.6589,19.6589,19.634,19.6589,25460.0
2015-11-09 12:10:00,23.67,23.67,23.64,23.66,27718.0,19.6589,19.6589,19.634,19.6506,27718.0
2015-11-09 12:15:00,23.66,23.67,23.64,23.65,25708.0,19.6506,19.6589,19.634,19.6423,25708.0
2015-11-09 12:20:00,23.64,23.67,23.63,23.65,24700.0,19.634,19.6589,19.6257,19.6423,24700.0
2015-11-09 12:25:00,23.65,23.67,23.65,23.66,13312.0,19.6423,19.6589,19.6423,19.6506,13312.0
2015-11-09 12:30:00,23.66,23.66,23.61,23.61,28086.0,19.6506,19.6506,19.6091,19.6091,28086.0
2015-11-09 12:35:00,23.61,23.65,23.6,23.63,21998.0,19.6091,19.6423,19.6008,19.6257,21998.0
2015-11-09 12:40:00,23.63,23.67,23.63,23.66,23276.0,19.6257,19.6589,19.6257,19.6506,23276.0
2015-11-09 12:45:00,23.65,23.66,23.63,23.63,14720.0,19.6423,19.6506,19.6257,19.6257,14720.0
2015-11-09 12:50:00,23.63,23.64,23.61,23.63,26640.0,19.6257,19.634,19.6091,19.6257,26640.0
2015-11-09 12:55:00,23.64,23.68,23.63,23.67,21618.0,19.634,19.6672,19.6257,19.6589,21618.0
2015-11-09 13:00:00,23.67,23.68,23.65,23.65,36100.0,19.6589,19.6672,19.6423,19.6423,36100.0
2015-11-09 13:05:00,23.65,23.67,23.62,23.63,33024.0,19.6423,19.6589,19.6174,19.6257,33024.0
2015-11-09 13:10:00,23.63,23.65,23.61,23.62,30792.0,19.6257,19.6423,19.6091,19.6174,30792.0
2015-11-09 13:15:00,23.61,23.63,23.61,23.62,24258.0,19.6091,19.6257,19.6091,19.6174,24258.0
2015-11-09 13:20:00,23.61,23.64,23.61,23.64,33338.0,19.6091,19.634,19.6091,19.634,33338.0
2015-11-09 13:25:00,23.64,23.67,23.64,23.66,32578.0,19.634,19.6589,19.634,19.6506,32578.0
2015-11-09 13:30:00,23.66,23.68,23.64,23.64,31128.0,19.6506,19.6672,19.634,19.634,31128.0
2015-11-09 13:35:00,23.64,23.68,23.64,23.66,110440.0,19.634,19.6672,19.634,19.6506,110440.0
2015-11-09 13:40:00,23.66,23.69,23.65,23.69,34628.0,19.6506,19.6756,19.6423,19.6756,34628.0
2015-11-09 13:45:00,23.69,23.69,23.65,23.65,31444.0,19.6756,19.6756,19.6423,19.6423,31444.0
2015-11-09 13:50:00,23.66,23.7,23.65,23.68,48080.0,19.6506,19.6839,19.6423,19.6672,48080.0
2015-11-09 13:55:00,23.69,23.73,23.68,23.7,37328.0,19.6756,19.7088,19.6672,19.6839,37328.0
2015-11-09 14:00:00,23.71,23.72,23.68,23.72,36618.0,19.6922,19.7005,19.6672,19.7005,36618.0
2015-11-09 14:05:00,23.72,23.74,23.71,23.73,108360.0,19.7005,19.7171,19.6922,19.7088,108360.0
2015-11-09 14:10:00,23.73,23.75,23.7,23.71,78026.0,19.7088,19.7254,19.6839,19.6922,78026.0
2015-11-09 14:15:00,23.71,23.73,23.7,23.72,46396.0,19.6922,19.7088,19.6839,19.7005,46396.0
2015-11-09 14:20:00,23.72,23.74,23.7,23.71,58576.0,19.7005,19.7171,19.6839,19.6922,58576.0
2015-11-09 14:25:00,23.71,23.73,23.71,23.71,26318.0,19.6922,19.7088,19.6922,19.6922,26318.0
2015-11-09 14:30:00,23.71,23.76,23.71,23.74,66446.0,19.6922,19.7337,19.6922,19.7171,66446.0
2015-11-09 14:35:00,23.74,23.75,23.73,23.73,46976.0,19.7171,19.7254,19.7088,19.7088,46976.0
2015-11-09 14:40:00,23.73,23.74,23.72,23.72,47092.0,19.7088,19.7171,19.7005,19.7005,47092.0
2015-11-09 14:45:00,23.73,23.75,23.7,23.74,59376.0,19.7088,19.7254,19.6839,19.7171,59376.0
2015-11-09 14:50:00,23.75,23.77,23.75,23.77,56138.0,19.7254,19.742,19.7254,19.742,56138.0
2015-11-09 14:55:00,23.77,23.78,23.75,23.77,42714.0,19.742,19.7503,19.7254,19.742,42714.0
2015-11-09 15:00:00,23.76,23.78,23.74,23.77,56872.0,19.7337,19.7503,19.7171,19.742,56872.0
2015-11-09 15:05:00,23.77,23.77,23.75,23.75,39778.0,19.742,19.742,19.7254,19.7254,39778.0
2015-11-09 15:10:00,23.75,23.75,23.74,23.75,46078.0,19.7254,19.7254,19.7171,19.7254,46078.0
2015-11-09 15:15:00,23.75,23.75,23.71,23.73,49976.0,19.7254,19.7254,19.6922,19.7088,49976.0
2015-11-09 15:20:00,23.74,23.77,23.74,23.75,55712.0,19.7171,19.742,19.7171,19.7254,55712.0
2015-11-09 15:25:00,23.75,23.79,23.75,23.79,60636.0,19.7254,19.7586,19.7254,19.7586,60636.0
2015-11-09 15:30:00,23.79,23.82,23.79,23.82,77368.0,19.7586,19.7835,19.7586,19.7835,77368.0
2015-11-09 15:35:00,23.82,23.87,23.82,23.86,95024.0,19.7835,19.8251,19.7835,19.8167,95024.0
2015-11-09 15:40:00,23.86,23.9,23.85,23.88,120494.0,19.8167,19.85,19.8084,19.8334,120494.0
2015-11-09 15:45:00,23.87,23.93,23.86,23.93,152288.0,19.8251,19.8749,19.8167,19.8749,152288.0
2015-11-09 15:50:00,23.93,23.94,23.91,23.92,156984.0,19.8749,19.8832,19.8583,19.8666,156984.0
2015-11-09 15:55:00,23.92,23.93,23.89,23.91,321350.0,19.8666,19.8749,19.8417,19.8583,321350.0
2015-11-10 09:30:00,23.75,23.79,23.63,23.71,42106.0,19.7254,19.7586,19.6257,19.6922,42106.0
2015-11-10 09:35:00,23.73,23.73,23.67,23.69,30118.0,19.7088,19.7088,19.6589,19.6756,30118.0
2015-11-10 09:40:00,23.69,23.71,23.63,23.64,107848.0,19.6756,19.6922,19.6257,19.634,107848.0
2015-11-10 09:45:00,23.63,23.64,23.57,23.64,27482.0,19.6257,19.634,19.5759,19.634,27482.0
2015-11-10 09:50:00,23.63,23.64,23.58,23.6,27034.0,19.6257,19.634,19.5842,19.6008,27034.0
2015-11-10 09:55:00,23.59,23.64,23.59,23.64,19040.0,19.5925,19.634,19.5925,19.634,19040.0
2015-11-10 10:00:00,23.63,23.63,23.59,23.59,20014.0,19.6257,19.6257,19.5925,19.5925,20014.0
2015-11-10 10:05:00,23.59,23.61,23.58,23.59,18414.0,19.5925,19.6091,19.5842,19.5925,18414.0
2015-11-10 10:10:00,23.59,23.61,23.55,23.56,32512.0,19.5925,19.6091,19.5593,19.5676,32512.0
2015-11-10 10:15:00,23.56,23.56,23.49,23.49,25044.0,19.5676,19.5676,19.5094,19.5094,25044.0
2015-11-10 10:20:00,23.49,23.52,23.47,23.49,28000.0,19.5094,19.5344,19.4928,19.5094,28000.0
2015-11-10 10:25:00,23.49,23.55,23.48,23.53,31178.0,19.5094,19.5593,19.5011,19.5427,31178.0
2015-11-10 10:30:00,23.53,23.54,23.48,23.49,30698.0,19.5427,19.551,19.5011,19.5094,30698.0
2015-11-10 10:35:00,23.48,23.53,23.48,23.49,20704.0,19.5011,19.5427,19.5011,19.5094,20704.0
2015-11-10 10:40:00,23.49,23.54,23.48,23.52,27820.0,19.5094,19.551,19.5011,19.5344,27820.0
2015-11-10 10:45:00,23.52,23.55,23.51,23.55,34074.0,19.5344,19.5593,19.5261,19.5593,34074.0
2015-11-10 10:50:00,23.55,23.58,23.53,23.57,22992.0,19.5593,19.5842,19.5427,19.5759,22992.0
2015-11-10 10:55:00,23.58,23.59,23.55,23.55,21968.0,19.5842,19.5925,19.5593,19.5593,21968.0
2015-11-10 11:00:00,23.55,23.57,23.52,23.52,20006.0,19.5593,19.5759,19.5344,19.5344,20006.0
2015-11-10 11:05:00,23.52,23.54,23.5,23.5,22880.0,19.5344,19.551,19.5178,19.5178,22880.0
2015-11-10 11:10:00,23.51,23.54,23.5,23.54,35122.0,19.5261,19.551,19.5178,19.551,35122.0
2015-11-10 11:15:00,23.53,23.58,23.53,23.58,33232.0,19.5427,19.5842,19.5427,19.5842,33232.0
2015-11-10 11:20:00,23.58,23.6,23.57,23.6,27918.0,19.5842,19.6008,19.5759,19.6008,27918.0
2015-11-10 11:25:00,23.6,23.61,23.58,23.6,37724.0,19.6008,19.6091,19.5842,19.6008,37724.0
2015-11-10 11:30:00,23.6,23.61,23.56,23.56,22272.0,19.6008,19.6091,19.5676,19.5676,22272.0
2015-11-10 11:35:00,23.57,23.58,23.53,23.53,16016.0,19.5759,19.5842,19.5427,19.5427,16016.0
2015-11-10 11:40:00,23.54,23.58,23.54,23.58,22670.0,19.551,19.5842,19.551,19.5842,22670.0
2015-11-10 11:45:00,23.58,23.62,23.58,23.61,14212.0,19.5842,19.6174,19.5842,19.6091,14212.0
2015-11-10 11:50:00,23.61,23.63,23.59,23.6,20366.0,19.6091,19.6257,19.5925,19.6008,20366.0
2015-11-10 11:55:00,23.6,23.63,23.6,23.62,16200.0,19.6008,19.6257,19.6008,19.6174,16200.0
2015-11-10 12:00:00,23.63,23.63,23.58,23.6,17888.0,19.6257,19.6257,19.5842,19.6008,17888.0
2015-11-10 12:05:00,23.61,23.61,23.6,23.61,19784.0,19.6091,19.6091,19.6008,19.6091,19784.0
2015-11-10 12:10:00,23.61,23.65,23.61,23.64,14792.0,19.6091,19.6423,19.6091,19.634,14792.0
2015-11-10 12:15:00,23.64,23.65,23.62,23.64,17900.0,19.634,19.6423,19.6174,19.634,17900.0
2015-11-10 12:20:00,23.64,23.65,23.61,23.61,12178.0,19.634,19.6423,19.6091,19.6091,12178.0
2015-11-10 12:25:00,23.61,23.63,23.61,23.61,19962.0,19.6091,19.6257,19.6091,19.6091,19962.0
2015-11-10 12:30:00,23.61,23.61,23.56,23.56,12810.0,19.6091,19.6091,19.5676,19.5676,12810.0
2015-11-10 12:35:00,23.56,23.57,23.55,23.56,15076.0,19.5676,19.5759,19.5593,19.5676,15076.0
2015-11-10 12:40:00,23.56,23.57,23.54,23.57,21804.0,19.5676,19.5759,19.551,19.5759,21804.0
2015-11-10 12:45:00,23.57,23.58,23.56,23.57,23838.0,19.5759,19.5842,19.5676,19.5759,23838.0
2015-11-10 12:50:00,23.58,23.6,23.58,23.6,25714.0,19.5842,19.6008,19.5842,19.6008,25714.0
2015-11-10 12:55:00,23.6,23.61,23.6,23.6,13450.0,19.6008,19.6091,19.6008,19.6008,13450.0
2015-11-10 13:00:00,23.59,23.61,23.58,23.6,55280.0,19.5925,19.6091,19.5842,19.6008,55280.0
2015-11-10 13:05:00,23.6,23.61,23.56,23.58,17100.0,19.6008,19.6091,19.5676,19.5842,17100.0
2015-11-10 13:10:00,23.58,23.61,23.57,23.61,36098.0,19.5842,19.6091,19.5759,19.6091,36098.0
2015-11-10 13:15:00,23.61,23.61,23.6,23.6,22804.0,19.6091,19.6091,19.6008,19.6008,22804.0
2015-11-10 13:20:00,23.6,23.61,23.6,23.6,16500.0,19.6008,19.6091,19.6008,19.6008,16500.0
2015-11-10 13:25:00,23.6,23.61,23.59,23.61,16502.0,19.6008,19.6091,19.5925,19.6091,16502.0
2015-11-10 13:30:00,23.61,23.61,23.6,23.61,16064.0,19.6091,19.6091,19.6008,19.6091,16064.0
2015-11-10 13:35:00,23.61,23.61,23.58,23.6,18332.0,19.6091,19.6091,19.5842,19.6008,18332.0
2015-11-10 13:40:00,23.6,23.61,23.59,23.59,16372.0,19.6008,19.6091,19.5925,19.5925,16372.0
2015-11-10 13:45:00,23.59,23.63,23.59,23.6,14506.0,19.5925,19.6257,19.5925,19.6008,14506.0
2015-11-10 13:50:00,23.6,23.63,23.59,23.63,21614.0,19.6008,19.6257,19.5925,19.6257,21614.0
2015-11-10 13:55:00,23.63,23.64,23.62,23.63,8400.0,19.6257,19.634,19.6174,19.6257,8400.0
2015-11-10 14:00:00,23.63,23.65,23.61,23.61,12452.0,19.6257,19.6423,19.6091,19.6091,12452.0
2015-11-10 14:05:00,23.63,23.63,23.6,23.6,14848.0,19.6257,19.6257,19.6008,19.6008,14848.0
2015-11-10 14:10:00,23.61,23.61,23.56,23.58,101426.0,19.6091,19.6091,19.5676,19.5842,101426.0
2015-11-10 14:15:00,23.58,23.58,23.55,23.56,26700.0,19.5842,19.5842,19.5593,19.5676,26700.0
2015-11-10 14:20:00,23.56,23.56,23.51,23.52,49378.0,19.5676,19.5676,19.5261,19.5344,49378.0
2015-11-10 14:25:00,23.52,23.52,23.49,23.5,17698.0,19.5344,19.5344,19.5094,19.5178,17698.0
2015-11-10 14:30:00,23.5,23.54,23.49,23.52,27014.0,19.5178,19.551,19.5094,19.5344,27014.0
2015-11-10 14:35:00,23.52,23.52,23.49,23.5,26538.0,19.5344,19.5344,19.5094,19.5178,26538.0
2015-11-10 14:40:00,23.5,23.55,23.5,23.55,27624.0,19.5178,19.5593,19.5178,19.5593,27624.0
2015-11-10 14:45:00,23.55,23.59,23.55,23.59,14840.0,19.5593,19.5925,19.5593,19.5925,14840.0
2015-11-10 14:50:00,23.59,23.6,23.56,23.58,23270.0,19.5925,19.6008,19.5676,19.5842,23270.0
2015-11-10 14:55:00,23.58,23.6,23.57,23.6,23950.0,19.5842,19.6008,19.5759,19.6008,23950.0
2015-11-10 15:00:00,23.6,23.61,23.58,23.58,27698.0,19.6008,19.6091,19.5842,19.5842,27698.0
2015-11-10 15:05:00,23.58,23.61,23.58,23.61,22078.0,19.5842,19.6091,19.5842,19.6091,22078.0
2015-11-10 15:10:00,23.61,23.61,23.58,23.59,39594.0,19.6091,19.6091,19.5842,19.5925,39594.0
2015-11-10 15:15:00,23.59,23.6,23.57,23.57,37006.0,19.5925,19.6008,19.5759,19.5759,37006.0
2015-11-10 15:20:00,23.58,23.59,23.56,23.56,29088.0,19.5842,19.5925,19.5676,19.5676,29088.0
2015-11-10 15:25:00,23.56,23.56,23.5,23.53,47860.0,19.5676,19.5676,19.5178,19.5427,47860.0
2015-11-10 15:30:00,23.52,23.55,23.52,23.53,67394.0,19.5344,19.5593,19.5344,19.5427,67394.0
2015-11-10 15:35:00,23.53,23.56,23.53,23.55,59114.0,19.5427,19.5676,19.5427,19.5593,59114.0
2015-11-10 15:40:00,23.55,23.59,23.55,23.57,60630.0,19.5593,19.5925,19.5593,19.5759,60630.0
2015-11-10 15:45:00,23.56,23.58,23.56,23.58,71430.0,19.5676,19.5842,19.5676,19.5842,71430.0
2015-11-10 15:50:00,23.58,23.6,23.55,23.57,150072.0,19.5842,19.6008,19.5593,19.5759,150072.0
2015-11-10 15:55:00,23.57,23.58,23.54,23.58,211708.0,19.5759,19.5842,19.551,19.5842,211708.0
2015-11-11 09:30:00,23.61,23.79,23.58,23.64,29404.0,19.6091,19.7586,19.5842,19.634,29404.0
2015-11-11 09:35:00,23.65,23.68,23.57,23.6,19304.0,19.6423,19.6672,19.5759,19.6008,19304.0
2015-11-11 09:40:00,23.59,23.61,23.57,23.59,19526.0,19.5925,19.6091,19.5759,19.5925,19526.0
2015-11-11 09:45:00,23.6,23.67,23.6,23.67,11200.0,19.6008,19.6589,19.6008,19.6589,11200.0
2015-11-11 09:50:00,23.66,23.72,23.65,23.68,12304.0,19.6506,19.7005,19.6423,19.6672,12304.0
2015-11-11 09:55:00,23.67,23.67,23.61,23.61,5440.0,19.6589,19.6589,19.6091,19.6091,5440.0
2015-11-11 10:00:00,23.63,23.64,23.61,23.64,11312.0,19.6257,19.634,19.6091,19.634,11312.0
2015-11-11 10:05:00,23.64,23.68,23.64,23.66,10816.0,19.634,19.6672,19.634,19.6506,10816.0
2015-11-11 10:10:00,23.67,23.67,23.64,23.65,7522.0,19.6589,19.6589,19.634,19.6423,7522.0
2015-11-11 10:15:00,23.66,23.7,23.65,23.7,7412.0,19.6506,19.6839,19.6423,19.6839,7412.0
2015-11-11 10:20:00,23.69,23.74,23.67,23.71,59888.0,19.6756,19.7171,19.6589,19.6922,59888.0
2015-11-11 10:25:00,23.7,23.72,23.68,23.72,17114.0,19.6839,19.7005,19.6672,19.7005,17114.0
2015-11-11 10:30:00,23.72,23.73,23.7,23.71,15592.0,19.7005,19.7088,19.6839,19.6922,15592.0
2015-11-11 10:35:00,23.72,23.72,23.65,23.67,22200.0,19.7005,19.7005,19.6423,19.6589,22200.0
2015-11-11 10:40:00,23.67,23.68,23.65,23.66,4728.0,19.6589,19.6672,19.6423,19.6506,4728.0
2015-11-11 10:45:00,23.66,23.66,23.64,23.65,12800.0,19.6506,19.6506,19.634,19.6423,12800.0
2015-11-11 10:50:00,23.65,23.65,23.61,23.61,7400.0,19.6423,19.6423,19.6091,19.6091,7400.0
2015-11-11 10:55:00,23.61,23.64,23.61,23.64,4600.0,19.6091,19.634,19.6091,19.634,4600.0
2015-11-11 11:00:00,23.62,23.64,23.61,23.62,11420.0,19.6174,19.634,19.6091,19.6174,11420.0
2015-11-11 11:05:00,23.63,23.65,23.62,23.65,8410.0,19.6257,19.6423,19.6174,19.6423,8410.0
2015-11-11 11:10:00,23.65,23.65,23.61,23.63,13800.0,19.6423,19.6423,19.6091,19.6257,13800.0
2015-11-11 11:15:00,23.63,23.65,23.62,23.65,10912.0,19.6257,19.6423,19.6174,19.6423,10912.0
2015-11-11 11:20:00,23.65,23.66,23.58,23.59,139998.0,19.6423,19.6506,19.5842,19.5925,139998.0
2015-11-11 11:25:00,23.6,23.6,23.56,23.56,33114.0,19.6008,19.6008,19.5676,19.5676,33114.0
2015-11-11 11:30:00,23.57,23.61,23.56,23.59,27736.0,19.5759,19.6091,19.5676,19.5925,27736.0
2015-11-11 11:35:00,23.59,23.63,23.59,23.63,17118.0,19.5925,19.6257,19.5925,19.6257,17118.0
2015-11-11 11:40:00,23.63,23.65,23.61,23.61,12070.0,19.6257,19.6423,19.6091,19.6091,12070.0
2015-11-11 11:45:00,23.61,23.67,23.6,23.66,51586.0,19.6091,19.6589,19.6008,19.6506,51586.0
2015-11-11 11:50:00,23.66,23.66,23.65,23.66,7000.0,19.6506,19.6506,19.6423,19.6506,7000.0
2015-11-11 11:55:00,23.66,23.69,23.66,23.68,7444.0,19.6506,19.6756,19.6506,19.6672,7444.0
2015-11-11 12:00:00,23.69,23.7,23.68,23.69,7784.0,19.6756,19.6839,19.6672,19.6756,7784.0
2015-11-11 12:05:00,23.7,23.7,23.68,23.7,6256.0,19.6839,19.6839,19.6672,19.6839,6256.0
2015-11-11 12:10:00,23.7,23.72,23.7,23.72,40180.0,19.6839,19.7005,19.6839,19.7005,40180.0
2015-11-11 12:15:00,23.72,23.73,23.71,23.71,15200.0,19.7005,19.7088,19.6922,19.6922,15200.0
2015-11-11 12:20:00,23.71,23.78,23.71,23.78,22432.0,19.6922,19.7503,19.6922,19.7503,22432.0
2015-11-11 12:25:00,23.78,23.8,23.77,23.79,13114.0,19.7503,19.7669,19.742,19.7586,13114.0
2015-11-11 12:30:00,23.79,23.81,23.77,23.79,9374.0,19.7586,19.7752,19.742,19.7586,9374.0
2015-11-11 12:35:00,23.8,23.81,23.79,23.79,44686.0,19.7669,19.7752,19.7586,19.7586,44686.0
2015-11-11 12:40:00,23.79,23.79,23.75,23.77,39830.0,19.7586,19.7586,19.7254,19.742,39830.0
2015-11-11 12:45:00,23.77,23.77,23.75,23.77,12712.0,19.742,19.742,19.7254,19.742,12712.0
2015-11-11 12:50:00,23.77,23.77,23.73,23.74,28766.0,19.742,19.742,19.7088,19.7171,28766.0
2015-11-11 12:55:00,23.74,23.76,23.73,23.76,6856.0,19.7171,19.7337,19.7088,19.7337,6856.0
2015-11-11 13:00:00,23.77,23.77,23.75,23.77,22870.0,19.742,19.742,19.7254,19.742,22870.0
2015-11-11 13:05:00,23.77,23.77,23.72,23.74,13812.0,19.742,19.742,19.7005,19.7171,13812.0
2015-11-11 13:10:00,23.74,23.74,23.72,23.72,10512.0,19.7171,19.7171,19.7005,19.7005,10512.0
2015-11-11 13:15:00,23.72,23.73,23.72,23.72,7800.0,19.7005,19.7088,19.7005,19.7005,7800.0
2015-11-11 13:20:00,23.73,23.75,23.72,23.73,11122.0,19.7088,19.7254,19.7005,19.7088,11122.0
2015-11-11 13:25:00,23.72,23.72,23.67,23.68,16378.0,19.7005,19.7005,19.6589,19.6672,16378.0
2015-11-11 13:30:00,23.67,23.69,23.66,23.67,16604.0,19.6589,19.6756,19.6506,19.6589,16604.0
2015-11-11 13:35:00,23.67,23.67,23.63,23.64,12022.0,19.6589,19.6589,19.6257,19.634,12022.0
2015-11-11 13:40:00,23.65,23.68,23.65,23.66,11306.0,19.6423,19.6672,19.6423,19.6506,11306.0
2015-11-11 13:45:00,23.67,23.67,23.65,23.67,16776.0,19.6589,19.6589,19.6423,19.6589,16776.0
2015-11-11 13:50:00,23.67,23.7,23.66,23.68,11428.0,19.6589,19.6839,19.6506,19.6672,11428.0
2015-11-11 13:55:00,23.67,23.68,23.64,23.65,7620.0,19.6589,19.6672,19.634,19.6423,7620.0
2015-11-11 14:00:00,23.65,23.67,23.65,23.67,8010.0,19.6423,19.6589,19.6423,19.6589,8010.0
2015-11-11 14:05:00,23.67,23.67,23.64,23.64,15448.0,19.6589,19.6589,19.634,19.634,15448.0
2015-11-11 14:10:00,23.64,23.66,23.64,23.65,33646.0,19.634,19.6506,19.634,19.6423,33646.0
2015-11-11 14:15:00,23.65,23.65,23.64,23.65,13118.0,19.6423,19.6423,19.634,19.6423,13118.0
2015-11-11 14:20:00,23.64,23.66,23.64,23.66,7558.0,19.634,19.6506,19.634,19.6506,7558.0
2015-11-11 14:25:00,23.66,23.68,23.65,23.68,15670.0,19.6506,19.6672,19.6423,19.6672,15670.0
2015-11-11 14:30:00,23.68,23.71,23.68,23.71,5260.0,19.6672,19.6922,19.6672,19.6922,5260.0
2015-11-11 14:35:00,23.7,23.7,23.68,23.68,13100.0,19.6839,19.6839,19.6672,19.6672,13100.0
2015-11-11 14:40:00,23.68,23.69,23.63,23.66,39542.0,19.6672,19.6756,19.6257,19.6506,39542.0
2015-11-11 14:45:00,23.65,23.66,23.64,23.66,17380.0,19.6423,19.6506,19.634,19.6506,17380.0
2015-11-11 14:50:00,23.65,23.65,23.61,23.63,24562.0,19.6423,19.6423,19.6091,19.6257,24562.0
2015-11-11 14:55:00,23.62,23.62,23.57,23.57,9548.0,19.6174,19.6174,19.5759,19.5759,9548.0
2015-11-11 15:00:00,23.57,23.59,23.57,23.58,10308.0,19.5759,19.5925,19.5759,19.5842,10308.0
2015-11-11 15:05:00,23.58,23.61,23.58,23.58,11504.0,19.5842,19.6091,19.5842,19.5842,11504.0
2015-11-11 15:10:00,23.58,23.6,23.57,23.6,12000.0,19.5842,19.6008,19.5759,19.6008,12000.0
2015-11-11 15:15:00,23.61,23.61,23.59,23.6,33996.0,19.6091,19.6091,19.5925,19.6008,33996.0
2015-11-11 15:20:00,23.6,23.61,23.6,23.6,19980.0,19.6008,19.6091,19.6008,19.6008,19980.0
2015-11-11 15:25:00,23.6,23.61,23.58,23.61,42304.0,19.6008,19.6091,19.5842,19.6091,42304.0
2015-11-11 15:30:00,23.61,23.61,23.56,23.57,75950.0,19.6091,19.6091,19.5676,19.5759,75950.0
2015-11-11 15:35:00,23.57,23.58,23.56,23.57,34960.0,19.5759,19.5842,19.5676,19.5759,34960.0
2015-11-11 15:40:00,23.57,23.57,23.55,23.56,66672.0,19.5759,19.5759,19.5593,19.5676,66672.0
2015-11-11 15:45:00,23.56,23.56,23.54,23.55,43606.0,19.5676,19.5676,19.551,19.5593,43606.0
2015-11-11 15:50:00,23.55,23.56,23.55,23.56,72048.0,19.5593,19.5676,19.5593,19.5676,72048.0
2015-11-11 15:55:00,23.56,23.57,23.55,23.55,108820.0,19.5676,19.5759,19.5593,19.5593,108820.0
2015-11-12 09:30:00,23.4,23.48,23.37,23.41,31714.0,19.4347,19.5011,19.4098,19.443,31714.0
2015-11-12 09:35:00,23.4,23.48,23.38,23.43,16136.0,19.4347,19.5011,19.4181,19.4596,16136.0
2015-11-12 09:40:00,23.43,23.48,23.42,23.44,21130.0,19.4596,19.5011,19.4513,19.4679,21130.0
2015-11-12 09:45:00,23.46,23.56,23.46,23.56,12482.0,19.4845,19.5676,19.4845,19.5676,12482.0
2015-11-12 09:50:00,23.55,23.68,23.55,23.68,33778.0,19.5593,19.6672,19.5593,19.6672,33778.0
2015-11-12 09:55:00,23.69,23.7,23.63,23.67,132258.0,19.6756,19.6839,19.6257,19.6589,132258.0
2015-11-12 10:00:00,23.66,23.67,23.58,23.61,43428.0,19.6506,19.6589,19.5842,19.6091,43428.0
2015-11-12 10:05:00,23.61,23.61,23.55,23.59,14698.0,19.6091,19.6091,19.5593,19.5925,14698.0
2015-11-12 10:10:00,23.59,23.6,23.57,23.57,6812.0,19.5925,19.6008,19.5759,19.5759,6812.0
2015-11-12 10:15:00,23.59,23.65,23.58,23.64,71860.0,19.5925,19.6423,19.5842,19.634,71860.0
2015-11-12 10:20:00,23.63,23.65,23.61,23.61,13876.0,19.6257,19.6423,19.6091,19.6091,13876.0
2015-11-12 10:25:00,23.63,23.66,23.62,23.63,10456.0,19.6257,19.6506,19.6174,19.6257,10456.0
2015-11-12 10:30:00,23.63,23.65,23.63,23.64,20340.0,19.6257,19.6423,19.6257,19.634,20340.0
2015-11-12 10:35:00,23.63,23.65,23.61,23.64,151316.0,19.6257,19.6423,19.6091,19.634,151316.0
2015-11-12 10:40:00,23.64,23.65,23.61,23.64,32698.0,19.634,19.6423,19.6091,19.634,32698.0
2015-11-12 10:45:00,23.63,23.64,23.61,23.61,36440.0,19.6257,19.634,19.6091,19.6091,36440.0
2015-11-12 10:50:00,23.61,23.63,23.58,23.63,106350.0,19.6091,19.6257,19.5842,19.6257,106350.0
2015-11-12 10:55:00,23.63,23.63,23.61,23.63,29614.0,19.6257,19.6257,19.6091,19.6257,29614.0
2015-11-12 11:00:00,23.63,23.63,23.59,23.6,47192.0,19.6257,19.6257,19.5925,19.6008,47192.0
2015-11-12 11:05:00,23.61,23.61,23.59,23.61,40190.0,19.6091,19.6091,19.5925,19.6091,40190.0
2015-11-12 11:10:00,23.61,23.61,23.6,23.61,31600.0,19.6091,19.6091,19.6008,19.6091,31600.0
2015-11-12 11:15:00,23.61,23.63,23.59,23.6,33448.0,19.6091,19.6257,19.5925,19.6008,33448.0
2015-11-12 11:20:00,23.6,23.61,23.58,23.61,19038.0,19.6008,19.6091,19.5842,19.6091,19038.0
2015-11-12 11:25:00,23.61,23.63,23.6,23.6,10718.0,19.6091,19.6257,19.6008,19.6008,10718.0
2015-11-12 11:30:00,23.61,23.61,23.56,23.58,23356.0,19.6091,19.6091,19.5676,19.5842,23356.0
2015-11-12 11:35:00,23.58,23.58,23.54,23.55,10808.0,19.5842,19.5842,19.551,19.5593,10808.0
2015-11-12 11:40:00,23.55,23.56,23.54,23.54,11280.0,19.5593,19.5676,19.551,19.551,11280.0
2015-11-12 11:45:00,23.53,23.53,23.48,23.49,26016.0,19.5427,19.5427,19.5011,19.5094,26016.0
2015-11-12 11:50:00,23.48,23.49,23.46,23.47,11186.0,19.5011,19.5094,19.4845,19.4928,11186.0
2015-11-12 11:55:00,23.47,23.5,23.46,23.5,23958.0,19.4928,19.5178,19.4845,19.5178,23958.0
2015-11-12 12:00:00,23.5,23.52,23.49,23.5,13830.0,19.5178,19.5344,19.5094,19.5178,13830.0
2015-11-12 12:05:00,23.5,23.5,23.45,23.46,25734.0,19.5178,19.5178,19.4762,19.4845,25734.0
2015-11-12 12:10:00,23.47,23.47,23.43,23.44,12578.0,19.4928,19.4928,19.4596,19.4679,12578.0
2015-11-12 12:15:00,23.44,23.44,23.4,23.42,17460.0,19.4679,19.4679,19.4347,19.4513,17460.0
2015-11-12 12:20:00,23.43,23.43,23.38,23.39,18118.0,19.4596,19.4596,19.4181,19.4264,18118.0
2015-11-12 12:25:00,23.39,23.43,23.39,23.42,11528.0,19.4264,19.4596,19.4264,19.4513,11528.0
2015-11-12 12:30:00,23.42,23.43,23.41,23.43,17800.0,19.4513,19.4596,19.443,19.4596,17800.0
2015-11-12 12:35:00,23.42,23.43,23.41,23.43,19000.0,19.4513,19.4596,19.443,19.4596,19000.0
2015-11-12 12:40:00,23.43,23.46,23.43,23.45,11360.0,19.4596,19.4845,19.4596,19.4762,11360.0
2015-11-12 12:45:00,23.44,23.47,23.43,23.47,17276.0,19.4679,19.4928,19.4596,19.4928,17276.0
2015-11-12 12:50:00,23.47,23.52,23.47,23.5,21508.0,19.4928,19.5344,19.4928,19.5178,21508.0
2015-11-12 12:55:00,23.52,23.52,23.47,23.47,9400.0,19.5344,19.5344,19.4928,19.4928,9400.0
2015-11-12 13:00:00,23.48,23.49,23.47,23.48,13200.0,19.5011,19.5094,19.4928,19.5011,13200.0
2015-11-12 13:05:00,23.48,23.48,23.45,23.45,11000.0,19.5011,19.5011,19.4762,19.4762,11000.0
2015-11-12 13:10:00,23.45,23.48,23.45,23.46,16400.0,19.4762,19.5011,19.4762,19.4845,16400.0
2015-11-12 13:15:00,23.46,23.47,23.44,23.46,17800.0,19.4845,19.4928,19.4679,19.4845,17800.0
2015-11-12 13:20:00,23.46,23.46,23.43,23.43,15920.0,19.4845,19.4845,19.4596,19.4596,15920.0
2015-11-12 13:25:00,23.43,23.44,23.42,23.43,16550.0,19.4596,19.4679,19.4513,19.4596,16550.0
2015-11-12 13:30:00,23.43,23.45,23.42,23.42,7200.0,19.4596,19.4762,19.4513,19.4513,7200.0
2015-11-12 13:35:00,23.43,23.43,23.41,23.43,17694.0,19.4596,19.4596,19.443,19.4596,17694.0
2015-11-12 13:40:00,23.43,23.46,23.43,23.44,16600.0,19.4596,19.4845,19.4596,19.4679,16600.0
2015-11-12 13:45:00,23.43,23.43,23.4,23.43,16190.0,19.4596,19.4596,19.4347,19.4596,16190.0
2015-11-12 13:50:00,23.42,23.43,23.42,23.42,14260.0,19.4513,19.4596,19.4513,19.4513,14260.0
2015-11-12 13:55:00,23.43,23.44,23.42,23.43,10420.0,19.4596,19.4679,19.4513,19.4596,10420.0
2015-11-12 14:00:00,23.43,23.43,23.4,23.4,18440.0,19.4596,19.4596,19.4347,19.4347,18440.0
2015-11-12 14:05:00,23.4,23.42,23.4,23.41,29302.0,19.4347,19.4513,19.4347,19.443,29302.0
2015-11-12 14:10:00,23.41,23.41,23.38,23.41,28822.0,19.443,19.443,19.4181,19.443,28822.0
2015-11-12 14:15:00,23.4,23.4,23.38,23.38,19212.0,19.4347,19.4347,19.4181,19.4181,19212.0
2015-11-12 14:20:00,23.38,23.38,23.33,23.34,55756.0,19.4181,19.4181,19.3766,19.3849,55756.0
2015-11-12 14:25:00,23.34,23.4,23.34,23.38,87996.0,19.3849,19.4347,19.3849,19.4181,87996.0
2015-11-12 14:30:00,23.38,23.4,23.38,23.4,42282.0,19.4181,19.4347,19.4181,19.4347,42282.0
2015-11-12 14:35:00,23.4,23.41,23.39,23.4,101424.0,19.4347,19.443,19.4264,19.4347,101424.0
2015-11-12 14:40:00,23.4,23.41,23.39,23.39,57442.0,19.4347,19.443,19.4264,19.4264,57442.0
2015-11-12 14:45:00,23.39,23.41,23.37,23.39,134022.0,19.4264,19.443,19.4098,19.4264,134022.0
2015-11-12 14:50:00,23.39,23.4,23.33,23.33,106680.0,19.4264,19.4347,19.3766,19.3766,106680.0
2015-11-12 14:55:00,23.33,23.35,23.31,23.35,17230.0,19.3766,19.3932,19.3599,19.3932,17230.0
2015-11-12 15:00:00,23.34,23.36,23.33,23.34,19544.0,19.3849,19.4015,19.3766,19.3849,19544.0
2015-11-12 15:05:00,23.34,23.35,23.33,23.33,23260.0,19.3849,19.3932,19.3766,19.3766,23260.0
2015-11-12 15:10:00,23.33,23.33,23.27,23.31,66606.0,19.3766,19.3766,19.3267,19.3599,66606.0
2015-11-12 15:15:00,23.32,23.35,23.29,23.35,22434.0,19.3683,19.3932,19.3433,19.3932,22434.0
2015-11-12 15:20:00,23.34,23.34,23.3,23.31,43518.0,19.3849,19.3849,19.3516,19.3599,43518.0
2015-11-12 15:25:00,23.31,23.32,23.29,23.29,49200.0,19.3599,19.3683,19.3433,19.3433,49200.0
2015-11-12 15:30:00,23.3,23.3,23.25,23.27,71852.0,19.3516,19.3516,19.3101,19.3267,71852.0
2015-11-12 15:35:00,23.27,23.3,23.27,23.28,52706.0,19.3267,19.3516,19.3267,19.335,52706.0
2015-11-12 15:40:00,23.28,23.28,23.23,23.25,85106.0,19.335,19.335,19.2935,19.3101,85106.0
2015-11-12 15:45:00,23.24,23.25,23.22,23.23,76582.0,19.3018,19.3101,19.2852,19.2935,76582.0
2015-11-12 15:50:00,23.22,23.22,23.19,23.21,129380.0,19.2852,19.2852,19.2603,19.2769,129380.0
2015-11-12 15:55:00,23.21,23.23,23.18,23.18,265376.0,19.2769,19.2935,19.252,19.252,265376.0
2015-11-13 09:30:00,23.18,23.48,23.18,23.3,86200.0,19.252,19.5011,19.252,19.3516,86200.0
2015-11-13 09:35:00,23.33,23.35,23.17,23.18,14008.0,19.3766,19.3932,19.2437,19.252,14008.0
2015-11-13 09:40:00,23.18,23.19,23.15,23.18,8600.0,19.252,19.2603,19.2271,19.252,8600.0
2015-11-13 09:45:00,23.18,23.18,23.1,23.11,16572.0,19.252,19.252,19.1855,19.1938,16572.0
2015-11-13 09:50:00,23.11,23.14,23.06,23.08,16102.0,19.1938,19.2188,19.1523,19.1689,16102.0
2015-11-13 09:55:00,23.09,23.09,23.01,23.02,17542.0,19.1772,19.1772,19.1108,19.1191,17542.0
2015-11-13 10:00:00,23.03,23.03,22.97,23.0,44672.0,19.1274,19.1274,19.0776,19.1025,44672.0
2015-11-13 10:05:00,23.0,23.0,22.94,22.95,30918.0,19.1025,19.1025,19.0526,19.061,30918.0
2015-11-13 10:10:00,22.95,22.96,22.87,22.87,53416.0,19.061,19.0693,18.9945,18.9945,53416.0
2015-11-13 10:15:00,22.87,22.89,22.82,22.88,34898.0,18.9945,19.0111,18.953,19.0028,34898.0
2015-11-13 10:20:00,22.88,22.93,22.87,22.92,35972.0,19.0028,19.0443,18.9945,19.036,35972.0
2015-11-13 10:25:00,22.9,22.91,22.85,22.85,20774.0,19.0194,19.0277,18.9779,18.9779,20774.0
2015-11-13 10:30:00,22.85,22.86,22.82,22.86,36198.0,18.9779,18.9862,18.953,18.9862,36198.0
2015-11-13 10:35:00,22.86,22.88,22.84,22.84,19114.0,18.9862,19.0028,18.9696,18.9696,19114.0
2015-11-13 10:40:00,22.84,22.87,22.84,22.85,25550.0,18.9696,18.9945,18.9696,18.9779,25550.0
2015-11-13 10:45:00,22.85,22.89,22.83,22.89,32836.0,18.9779,19.0111,18.9613,19.0111,32836.0
2015-11-13 10:50:00,22.89,22.92,22.87,22.92,20796.0,19.0111,19.036,18.9945,19.036,20796.0
2015-11-13 10:55:00,22.91,22.92,22.9,22.92,34232.0,19.0277,19.036,19.0194,19.036,34232.0
2015-11-13 11:00:00,22.92,22.93,22.9,22.91,50440.0,19.036,19.0443,19.0194,19.0277,50440.0
2015-11-13 11:05:00,22.92,22.92,22.9,22.91,24664.0,19.036,19.036,19.0194,19.0277,24664.0
2015-11-13 11:10:00,22.9,22.91,22.89,22.91,21412.0,19.0194,19.0277,19.0111,19.0277,21412.0
2015-11-13 11:15:00,22.91,22.95,22.9,22.94,69722.0,19.0277,19.061,19.0194,19.0526,69722.0
2015-11-13 11:20:00,22.94,22.95,22.92,22.93,13066.0,19.0526,19.061,19.036,19.0443,13066.0
2015-11-13 11:25:00,22.93,22.97,22.93,22.93,15836.0,19.0443,19.0776,19.0443,19.0443,15836.0
2015-11-13 11:30:00,22.95,22.95,22.92,22.95,10898.0,19.061,19.061,19.036,19.061,10898.0
2015-11-13 11:35:00,22.95,22.96,22.93,22.95,13450.0,19.061,19.0693,19.0443,19.061,13450.0
2015-11-13 11:40:00,22.95,22.95,22.89,22.9,18254.0,19.061,19.061,19.0111,19.0194,18254.0
2015-11-13 11:45:00,22.9,22.92,22.89,22.89,8228.0,19.0194,19.036,19.0111,19.0111,8228.0
2015-11-13 11:50:00,22.89,22.95,22.88,22.93,18440.0,19.0111,19.061,19.0028,19.0443,18440.0
2015-11-13 11:55:00,22.93,23.0,22.93,23.0,19380.0,19.0443,19.1025,19.0443,19.1025,19380.0
2015-11-13 12:00:00,23.02,23.03,22.98,23.0,13200.0,19.1191,19.1274,19.0859,19.1025,13200.0
2015-11-13 12:05:00,23.01,23.03,22.98,23.03,16708.0,19.1108,19.1274,19.0859,19.1274,16708.0
2015-11-13 12:10:00,23.02,23.06,23.02,23.06,7200.0,19.1191,19.1523,19.1191,19.1523,7200.0
2015-11-13 12:15:00,23.05,23.06,23.03,23.05,24248.0,19.144,19.1523,19.1274,19.144,24248.0
2015-11-13 12:20:00,23.05,23.06,23.01,23.01,17642.0,19.144,19.1523,19.1108,19.1108,17642.0
2015-11-13 12:25:00,23.01,23.01,22.98,22.98,27624.0,19.1108,19.1108,19.0859,19.0859,27624.0
2015-11-13 12:30:00,22.98,23.0,22.98,23.0,11600.0,19.0859,19.1025,19.0859,19.1025,11600.0
2015-11-13 12:35:00,23.0,23.0,22.96,22.96,16402.0,19.1025,19.1025,19.0693,19.0693,16402.0
2015-11-13 12:40:00,22.96,22.96,22.93,22.93,14436.0,19.0693,19.0693,19.0443,19.0443,14436.0
2015-11-13 12:45:00,22.93,22.96,22.9,22.91,86002.0,19.0443,19.0693,19.0194,19.0277,86002.0
2015-11-13 12:50:00,22.91,22.94,22.91,22.92,14708.0,19.0277,19.0526,19.0277,19.036,14708.0
2015-11-13 12:55:00,22.93,22.93,22.92,22.93,9984.0,19.0443,19.0443,19.036,19.0443,9984.0
2015-11-13 13:00:00,22.93,22.96,22.91,22.96,18560.0,19.0443,19.0693,19.0277,19.0693,18560.0
2015-11-13 13:05:00,22.96,22.96,22.88,22.88,12800.0,19.0693,19.0693,19.0028,19.0028,12800.0
2015-11-13 13:10:00,22.89,22.91,22.87,22.89,8970.0,19.0111,19.0277,18.9945,19.0111,8970.0
2015-11-13 13:15:00,22.88,22.89,22.87,22.88,10562.0,19.0028,19.0111,18.9945,19.0028,10562.0
2015-11-13 13:20:00,22.88,22.89,22.84,22.86,12800.0,19.0028,19.0111,18.9696,18.9862,12800.0
2015-11-13 13:25:00,22.86,22.9,22.86,22.88,9206.0,18.9862,19.0194,18.9862,19.0028,9206.0
2015-11-13 13:30:00,22.88,22.93,22.88,22.92,50274.0,19.0028,19.0443,19.0028,19.036,50274.0
2015-11-13 13:35:00,22.92,22.93,22.87,22.88,79030.0,19.036,19.0443,18.9945,19.0028,79030.0
2015-11-13 13:40:00,22.88,22.9,22.87,22.88,25978.0,19.0028,19.0194,18.9945,19.0028,25978.0
2015-11-13 13:45:00,22.88,22.93,22.87,22.88,55386.0,19.0028,19.0443,18.9945,19.0028,55386.0
2015-11-13 13:50:00,22.88,22.92,22.87,22.91,28934.0,19.0028,19.036,18.9945,19.0277,28934.0
2015-11-13 13:55:00,22.91,22.93,22.89,22.92,62544.0,19.0277,19.0443,19.0111,19.036,62544.0
2015-11-13 14:00:00,22.91,22.93,22.9,22.91,43358.0,19.0277,19.0443,19.0194,19.0277,43358.0
2015-11-13 14:05:00,22.9,22.9,22.84,22.84,24138.0,19.0194,19.0194,18.9696,18.9696,24138.0
2015-11-13 14:10:00,22.84,22.89,22.83,22.89,15624.0,18.9696,19.0111,18.9613,19.0111,15624.0
2015-11-13 14:15:00,22.89,22.93,22.88,22.91,16278.0,19.0111,19.0443,19.0028,19.0277,16278.0
2015-11-13 14:20:00,22.9,22.91,22.88,22.89,98606.0,19.0194,19.0277,19.0028,19.0111,98606.0
2015-11-13 14:25:00,22.88,22.88,22.86,22.86,21918.0,19.0028,19.0028,18.9862,18.9862,21918.0
2015-11-13 14:30:00,22.86,22.91,22.86,22.91,20624.0,18.9862,19.0277,18.9862,19.0277,20624.0
2015-11-13 14:35:00,22.91,22.92,22.88,22.89,13434.0,19.0277,19.036,19.0028,19.0111,13434.0
2015-11-13 14:40:00,22.9,22.9,22.86,22.88,10574.0,19.0194,19.0194,18.9862,19.0028,10574.0
2015-11-13 14:45:00,22.88,22.88,22.85,22.87,30900.0,19.0028,19.0028,18.9779,18.9945,30900.0
2015-11-13 14:50:00,22.86,22.89,22.83,22.83,17472.0,18.9862,19.0111,18.9613,18.9613,17472.0
2015-11-13 14:55:00,22.83,22.84,22.81,22.83,17412.0,18.9613,18.9696,18.9447,18.9613,17412.0
2015-11-13 15:00:00,22.83,22.88,22.83,22.85,21268.0,18.9613,19.0028,18.9613,18.9779,21268.0
2015-11-13 15:05:00,22.85,22.87,22.85,22.85,17200.0,18.9779,18.9945,18.9779,18.9779,17200.0
2015-11-13 15:10:00,22.86,22.89,22.85,22.88,19190.0,18.9862,19.0111,18.9779,19.0028,19190.0
2015-11-13 15:15:00,22.88,22.88,22.84,22.85,57140.0,19.0028,19.0028,18.9696,18.9779,57140.0
2015-11-13 15:20:00,22.85,22.85,22.8,22.8,35080.0,18.9779,18.9779,18.9364,18.9364,35080.0
2015-11-13 15:25:00,22.8,22.81,22.77,22.78,67704.0,18.9364,18.9447,18.9115,18.9198,67704.0
2015-11-13 15:30:00,22.78,22.86,22.77,22.8,54910.0,18.9198,18.9862,18.9115,18.9364,54910.0
2015-11-13 15:35:00,22.81,22.82,22.8,22.82,40958.0,18.9447,18.953,18.9364,18.953,40958.0
2015-11-13 15:40:00,22.81,22.83,22.8,22.8,40962.0,18.9447,18.9613,18.9364,18.9364,40962.0
2015-11-13 15:45:00,22.8,22.84,22.8,22.83,39746.0,18.9364,18.9696,18.9364,18.9613,39746.0
2015-11-13 15:50:00,22.83,22.85,22.81,22.82,68156.0,18.9613,18.9779,18.9447,18.953,68156.0
2015-11-13 15:55:00,22.82,22.83,22.8,22.82,184752.0,18.953,18.9613,18.9364,18.953,184752.0
2015-11-16 09:30:00,22.0,22.8,22.0,22.73,50914.0,18.2719,18.9364,18.2719,18.8782,50914.0
2015-11-16 09:35:00,22.74,22.84,22.7,22.75,101810.0,18.8865,18.9696,18.8533,18.8948,101810.0
2015-11-16 09:40:00,22.75,22.78,22.72,22.74,74232.0,18.8948,18.9198,18.8699,18.8865,74232.0
2015-11-16 09:45:00,22.75,22.81,22.74,22.76,64466.0,18.8948,18.9447,18.8865,18.9032,64466.0
2015-11-16 09:50:00,22.76,22.79,22.75,22.79,38132.0,18.9032,18.9281,18.8948,18.9281,38132.0
2015-11-16 09:55:00,22.79,22.81,22.75,22.75,70234.0,18.9281,18.9447,18.8948,18.8948,70234.0
2015-11-16 10:00:00,22.75,22.75,22.67,22.68,67032.0,18.8948,18.8948,18.8284,18.8367,67032.0
2015-11-16 10:05:00,22.69,22.71,22.65,22.66,104458.0,18.845,18.8616,18.8118,18.8201,104458.0
2015-11-16 10:10:00,22.66,22.71,22.64,22.71,33266.0,18.8201,18.8616,18.8035,18.8616,33266.0
2015-11-16 10:15:00,22.71,22.73,22.68,22.68,86440.0,18.8616,18.8782,18.8367,18.8367,86440.0
2015-11-16 10:20:00,22.68,22.72,22.65,22.72,27154.0,18.8367,18.8699,18.8118,18.8699,27154.0
2015-11-16 10:25:00,22.72,22.72,22.68,22.69,21838.0,18.8699,18.8699,18.8367,18.845,21838.0
2015-11-16 10:30:00,22.68,22.74,22.68,22.73,21400.0,18.8367,18.8865,18.8367,18.8782,21400.0
2015-11-16 10:35:00,22.72,22.72,22.68,22.71,19868.0,18.8699,18.8699,18.8367,18.8616,19868.0
2015-11-16 10:40:00,22.71,22.72,22.7,22.7,16848.0,18.8616,18.8699,18.8533,18.8533,16848.0
2015-11-16 10:45:00,22.71,22.75,22.7,22.73,34238.0,18.8616,18.8948,18.8533,18.8782,34238.0
2015-11-16 10:50:00,22.72,22.74,22.72,22.72,49036.0,18.8699,18.8865,18.8699,18.8699,49036.0
2015-11-16 10:55:00,22.72,22.72,22.67,22.7,25502.0,18.8699,18.8699,18.8284,18.8533,25502.0
2015-11-16 11:00:00,22.7,22.74,22.68,22.69,27288.0,18.8533,18.8865,18.8367,18.845,27288.0
2015-11-16 11:05:00,22.69,22.7,22.68,22.69,17700.0,18.845,18.8533,18.8367,18.845,17700.0
2015-11-16 11:10:00,22.7,22.72,22.67,22.67,18480.0,18.8533,18.8699,18.8284,18.8284,18480.0
2015-11-16 11:15:00,22.68,22.71,22.68,22.7,45846.0,18.8367,18.8616,18.8367,18.8533,45846.0
2015-11-16 11:20:00,22.7,22.72,22.68,22.68,59152.0,18.8533,18.8699,18.8367,18.8367,59152.0
2015-11-16 11:25:00,22.68,22.68,22.63,22.64,28704.0,18.8367,18.8367,18.7952,18.8035,28704.0
2015-11-16 11:30:00,22.64,22.69,22.64,22.66,24420.0,18.8035,18.845,18.8035,18.8201,24420.0
2015-11-16 11:35:00,22.66,22.68,22.65,22.67,18308.0,18.8201,18.8367,18.8118,18.8284,18308.0
2015-11-16 11:40:00,22.68,22.73,22.68,22.7,29972.0,18.8367,18.8782,18.8367,18.8533,29972.0
2015-11-16 11:45:00,22.7,22.73,22.69,22.72,16528.0,18.8533,18.8782,18.845,18.8699,16528.0
2015-11-16 11:50:00,22.72,22.72,22.68,22.68,11326.0,18.8699,18.8699,18.8367,18.8367,11326.0
2015-11-16 11:55:00,22.68,22.71,22.68,22.7,14416.0,18.8367,18.8616,18.8367,18.8533,14416.0
2015-11-16 12:00:00,22.71,22.75,22.7,22.74,18100.0,18.8616,18.8948,18.8533,18.8865,18100.0
2015-11-16 12:05:00,22.74,22.74,22.72,22.73,10400.0,18.8865,18.8865,18.8699,18.8782,10400.0
2015-11-16 12:10:00,22.74,22.74,22.72,22.72,11094.0,18.8865,18.8865,18.8699,18.8699,11094.0
2015-11-16 12:15:00,22.72,22.75,22.72,22.75,16500.0,18.8699,18.8948,18.8699,18.8948,16500.0
2015-11-16 12:20:00,22.75,22.81,22.75,22.8,11602.0,18.8948,18.9447,18.8948,18.9364,11602.0
2015-11-16 12:25:00,22.8,22.8,22.77,22.78,15500.0,18.9364,18.9364,18.9115,18.9198,15500.0
2015-11-16 12:30:00,22.78,22.81,22.77,22.78,27346.0,18.9198,18.9447,18.9115,18.9198,27346.0
2015-11-16 12:35:00,22.78,22.8,22.77,22.79,19446.0,18.9198,18.9364,18.9115,18.9281,19446.0
2015-11-16 12:40:00,22.78,22.8,22.77,22.78,19644.0,18.9198,18.9364,18.9115,18.9198,19644.0
2015-11-16 12:45:00,22.78,22.8,22.77,22.78,16776.0,18.9198,18.9364,18.9115,18.9198,16776.0
2015-11-16 12:50:00,22.78,22.8,22.78,22.8,13644.0,18.9198,18.9364,18.9198,18.9364,13644.0
2015-11-16 12:55:00,22.81,22.81,22.78,22.8,11514.0,18.9447,18.9447,18.9198,18.9364,11514.0
2015-11-16 13:00:00,22.8,22.82,22.78,22.82,13040.0,18.9364,18.953,18.9198,18.953,13040.0
2015-11-16 13:05:00,22.83,22.85,22.8,22.82,30414.0,18.9613,18.9779,18.9364,18.953,30414.0
2015-11-16 13:10:00,22.82,22.83,22.79,22.79,30450.0,18.953,18.9613,18.9281,18.9281,30450.0
2015-11-16 13:15:00,22.79,22.8,22.78,22.79,32764.0,18.9281,18.9364,18.9198,18.9281,32764.0
2015-11-16 13:20:00,22.8,22.8,22.77,22.78,35128.0,18.9364,18.9364,18.9115,18.9198,35128.0
2015-11-16 13:25:00,22.78,22.8,22.77,22.77,51638.0,18.9198,18.9364,18.9115,18.9115,51638.0
2015-11-16 13:30:00,22.77,22.82,22.76,22.81,30178.0,18.9115,18.953,18.9032,18.9447,30178.0
2015-11-16 13:35:00,22.81,22.82,22.79,22.79,9392.0,18.9447,18.953,18.9281,18.9281,9392.0
2015-11-16 13:40:00,22.8,22.81,22.79,22.79,19200.0,18.9364,18.9447,18.9281,18.9281,19200.0
2015-11-16 13:45:00,22.79,22.81,22.79,22.79,25780.0,18.9281,18.9447,18.9281,18.9281,25780.0
2015-11-16 13:50:00,22.79,22.81,22.79,22.81,18266.0,18.9281,18.9447,18.9281,18.9447,18266.0
2015-11-16 13:55:00,22.8,22.82,22.8,22.81,36376.0,18.9364,18.953,18.9364,18.9447,36376.0
2015-11-16 14:00:00,22.81,22.83,22.81,22.83,21594.0,18.9447,18.9613,18.9447,18.9613,21594.0
2015-11-16 14:05:00,22.82,22.84,22.8,22.83,48140.0,18.953,18.9696,18.9364,18.9613,48140.0
2015-11-16 14:10:00,22.83,22.84,22.82,22.83,20970.0,18.9613,18.9696,18.953,18.9613,20970.0
2015-11-16 14:15:00,22.84,22.84,22.81,22.84,37958.0,18.9696,18.9696,18.9447,18.9696,37958.0
2015-11-16 14:20:00,22.83,22.86,22.83,22.86,13700.0,18.9613,18.9862,18.9613,18.9862,13700.0
2015-11-16 14:25:00,22.86,22.9,22.86,22.86,28840.0,18.9862,19.0194,18.9862,18.9862,28840.0
2015-11-16 14:30:00,22.86,22.89,22.86,22.88,18602.0,18.9862,19.0111,18.9862,19.0028,18602.0
2015-11-16 14:35:00,22.88,22.89,22.86,22.88,40314.0,19.0028,19.0111,18.9862,19.0028,40314.0
2015-11-16 14:40:00,22.88,22.88,22.86,22.88,21352.0,19.0028,19.0028,18.9862,19.0028,21352.0
2015-11-16 14:45:00,22.88,22.88,22.85,22.85,24478.0,19.0028,19.0028,18.9779,18.9779,24478.0
2015-11-16 14:50:00,22.85,22.89,22.85,22.89,35746.0,18.9779,19.0111,18.9779,19.0111,35746.0
2015-11-16 14:55:00,22.88,22.89,22.85,22.89,149568.0,19.0028,19.0111,18.9779,19.0111,149568.0
2015-11-16 15:00:00,22.89,22.93,22.88,22.93,36588.0,19.0111,19.0443,19.0028,19.0443,36588.0
2015-11-16 15:05:00,22.93,22.96,22.93,22.93,41884.0,19.0443,19.0693,19.0443,19.0443,41884.0
2015-11-16 15:10:00,22.93,22.96,22.92,22.95,49978.0,19.0443,19.0693,19.036,19.061,49978.0
2015-11-16 15:15:00,22.95,22.97,22.93,22.95,71496.0,19.061,19.0776,19.0443,19.061,71496.0
2015-11-16 15:20:00,22.95,22.99,22.95,22.97,53090.0,19.061,19.0942,19.061,19.0776,53090.0
2015-11-16 15:25:00,22.97,22.97,22.93,22.95,52720.0,19.0776,19.0776,19.0443,19.061,52720.0
2015-11-16 15:30:00,22.95,22.96,22.93,22.93,28246.0,19.061,19.0693,19.0443,19.0443,28246.0
2015-11-16 15:35:00,22.93,22.96,22.93,22.96,34512.0,19.0443,19.0693,19.0443,19.0693,34512.0
2015-11-16 15:40:00,22.96,22.96,22.92,22.95,54484.0,19.0693,19.0693,19.036,19.061,54484.0
2015-11-16 15:45:00,22.95,22.96,22.93,22.94,55790.0,19.061,19.0693,19.0443,19.0526,55790.0
2015-11-16 15:50:00,22.94,22.96,22.93,22.96,46248.0,19.0526,19.0693,19.0443,19.0693,46248.0
2015-11-16 15:55:00,22.96,22.98,22.93,22.98,102336.0,19.0693,19.0859,19.0443,19.0859,102336.0
2015-11-17 09:30:00,22.93,23.03,22.82,22.87,79210.0,19.0443,19.1274,18.953,18.9945,79210.0
2015-11-17 09:35:00,22.86,22.99,22.85,22.97,26194.0,18.9862,19.0942,18.9779,19.0776,26194.0
2015-11-17 09:40:00,22.97,23.09,22.95,23.06,35450.0,19.0776,19.1772,19.061,19.1523,35450.0
2015-11-17 09:45:00,23.06,23.1,22.99,23.02,36428.0,19.1523,19.1855,19.0942,19.1191,36428.0
2015-11-17 09:50:00,23.04,23.05,22.98,22.98,13590.0,19.1357,19.144,19.0859,19.0859,13590.0
2015-11-17 09:55:00,22.99,23.02,22.97,22.97,14956.0,19.0942,19.1191,19.0776,19.0776,14956.0
2015-11-17 10:00:00,22.96,22.99,22.88,22.88,22022.0,19.0693,19.0942,19.0028,19.0028,22022.0
2015-11-17 10:05:00,22.88,22.95,22.87,22.95,18450.0,19.0028,19.061,18.9945,19.061,18450.0
2015-11-17 10:10:00,22.96,22.96,22.9,22.91,71814.0,19.0693,19.0693,19.0194,19.0277,71814.0
2015-11-17 10:15:00,22.92,22.92,22.85,22.87,53262.0,19.036,19.036,18.9779,18.9945,53262.0
2015-11-17 10:20:00,22.87,22.89,22.85,22.86,24668.0,18.9945,19.0111,18.9779,18.9862,24668.0
2015-11-17 10:25:00,22.86,22.89,22.86,22.88,17986.0,18.9862,19.0111,18.9862,19.0028,17986.0
2015-11-17 10:30:00,22.88,22.97,22.88,22.95,30272.0,19.0028,19.0776,19.0028,19.061,30272.0
2015-11-17 10:35:00,22.95,22.98,22.94,22.96,20094.0,19.061,19.0859,19.0526,19.0693,20094.0
2015-11-17 10:40:00,22.96,23.0,22.94,22.99,24022.0,19.0693,19.1025,19.0526,19.0942,24022.0
2015-11-17 10:45:00,22.99,23.04,22.99,23.03,23844.0,19.0942,19.1357,19.0942,19.1274,23844.0
2015-11-17 10:50:00,23.02,23.03,23.0,23.02,21002.0,19.1191,19.1274,19.1025,19.1191,21002.0
2015-11-17 10:55:00,23.04,23.09,23.03,23.04,17766.0,19.1357,19.1772,19.1274,19.1357,17766.0
2015-11-17 11:00:00,23.04,23.05,23.02,23.03,33218.0,19.1357,19.144,19.1191,19.1274,33218.0
2015-11-17 11:05:00,23.02,23.03,23.0,23.02,28288.0,19.1191,19.1274,19.1025,19.1191,28288.0
2015-11-17 11:10:00,23.02,23.04,23.0,23.02,14934.0,19.1191,19.1357,19.1025,19.1191,14934.0
2015-11-17 11:15:00,23.02,23.06,23.0,23.06,40358.0,19.1191,19.1523,19.1025,19.1523,40358.0
2015-11-17 11:20:00,23.06,23.07,23.04,23.05,19630.0,19.1523,19.1606,19.1357,19.144,19630.0
2015-11-17 11:25:00,23.05,23.07,23.03,23.05,26842.0,19.144,19.1606,19.1274,19.144,26842.0
2015-11-17 11:30:00,23.06,23.11,23.06,23.07,31312.0,19.1523,19.1938,19.1523,19.1606,31312.0
2015-11-17 11:35:00,23.07,23.09,23.07,23.07,10080.0,19.1606,19.1772,19.1606,19.1606,10080.0
2015-11-17 11:40:00,23.07,23.07,23.03,23.06,19360.0,19.1606,19.1606,19.1274,19.1523,19360.0
2015-11-17 11:45:00,23.07,23.09,23.06,23.06,20324.0,19.1606,19.1772,19.1523,19.1523,20324.0
2015-11-17 11:50:00,23.06,23.07,23.03,23.06,36864.0,19.1523,19.1606,19.1274,19.1523,36864.0
2015-11-17 11:55:00,23.07,23.09,23.06,23.08,13814.0,19.1606,19.1772,19.1523,19.1689,13814.0
2015-11-17 12:00:00,23.08,23.13,23.08,23.11,21640.0,19.1689,19.2105,19.1689,19.1938,21640.0
2015-11-17 12:05:00,23.13,23.14,23.11,23.14,15800.0,19.2105,19.2188,19.1938,19.2188,15800.0
2015-11-17 12:10:00,23.14,23.15,23.13,23.13,13848.0,19.2188,19.2271,19.2105,19.2105,13848.0
2015-11-17 12:15:00,23.12,23.16,23.12,23.15,24064.0,19.2021,19.2354,19.2021,19.2271,24064.0
2015-11-17 12:20:00,23.15,23.16,23.08,23.08,20160.0,19.2271,19.2354,19.1689,19.1689,20160.0
2015-11-17 12:25:00,23.09,23.1,23.07,23.1,17306.0,19.1772,19.1855,19.1606,19.1855,17306.0
2015-11-17 12:30:00,23.1,23.14,23.1,23.12,15516.0,19.1855,19.2188,19.1855,19.2021,15516.0
2015-11-17 12:35:00,23.12,23.12,23.04,23.06,25656.0,19.2021,19.2021,19.1357,19.1523,25656.0
2015-11-17 12:40:00,23.05,23.05,23.02,23.03,22232.0,19.144,19.144,19.1191,19.1274,22232.0
2015-11-17 12:45:00,23.03,23.06,23.02,23.05,18104.0,19.1274,19.1523,19.1191,19.144,18104.0
2015-11-17 12:50:00,23.05,23.07,23.02,23.03,23056.0,19.144,19.1606,19.1191,19.1274,23056.0
2015-11-17 12:55:00,23.05,23.07,23.04,23.05,19998.0,19.144,19.1606,19.1357,19.144,19998.0
2015-11-17 13:00:00,23.06,23.07,23.05,23.06,16600.0,19.1523,19.1606,19.144,19.1523,16600.0
2015-11-17 13:05:00,23.06,23.07,23.02,23.04,26068.0,19.1523,19.1606,19.1191,19.1357,26068.0
2015-11-17 13:10:00,23.04,23.08,23.04,23.08,10694.0,19.1357,19.1689,19.1357,19.1689,10694.0
2015-11-17 13:15:00,23.08,23.08,23.0,23.0,28270.0,19.1689,19.1689,19.1025,19.1025,28270.0
2015-11-17 13:20:00,23.0,23.0,22.97,22.97,24194.0,19.1025,19.1025,19.0776,19.0776,24194.0
2015-11-17 13:25:00,22.97,22.98,22.94,22.95,22942.0,19.0776,19.0859,19.0526,19.061,22942.0
2015-11-17 13:30:00,22.95,22.98,22.93,22.97,25874.0,19.061,19.0859,19.0443,19.0776,25874.0
2015-11-17 13:35:00,22.98,23.03,22.98,23.01,19168.0,19.0859,19.1274,19.0859,19.1108,19168.0
2015-11-17 13:40:00,23.02,23.03,22.98,23.0,29778.0,19.1191,19.1274,19.0859,19.1025,29778.0
2015-11-17 13:45:00,23.0,23.01,22.98,23.0,6244.0,19.1025,19.1108,19.0859,19.1025,6244.0
2015-11-17 13:50:00,23.0,23.05,23.0,23.04,13980.0,19.1025,19.144,19.1025,19.1357,13980.0
2015-11-17 13:55:00,23.05,23.08,23.05,23.05,32266.0,19.144,19.1689,19.144,19.144,32266.0
2015-11-17 14:00:00,23.05,23.06,23.03,23.05,18354.0,19.144,19.1523,19.1274,19.144,18354.0
2015-11-17 14:05:00,23.05,23.08,23.04,23.08,25622.0,19.144,19.1689,19.1357,19.1689,25622.0
2015-11-17 14:10:00,23.08,23.09,23.06,23.08,27268.0,19.1689,19.1772,19.1523,19.1689,27268.0
2015-11-17 14:15:00,23.08,23.08,23.05,23.06,34560.0,19.1689,19.1689,19.144,19.1523,34560.0
2015-11-17 14:20:00,23.06,23.06,23.02,23.06,23632.0,19.1523,19.1523,19.1191,19.1523,23632.0
2015-11-17 14:25:00,23.07,23.07,23.02,23.03,20128.0,19.1606,19.1606,19.1191,19.1274,20128.0
2015-11-17 14:30:00,23.03,23.03,22.99,23.0,25290.0,19.1274,19.1274,19.0942,19.1025,25290.0
2015-11-17 14:35:00,23.0,23.01,22.98,23.0,17476.0,19.1025,19.1108,19.0859,19.1025,17476.0
2015-11-17 14:40:00,23.0,23.02,22.95,22.97,24860.0,19.1025,19.1191,19.061,19.0776,24860.0
2015-11-17 14:45:00,22.95,22.99,22.95,22.98,13632.0,19.061,19.0942,19.061,19.0859,13632.0
2015-11-17 14:50:00,22.99,23.0,22.96,22.99,20362.0,19.0942,19.1025,19.0693,19.0942,20362.0
2015-11-17 14:55:00,22.97,23.02,22.97,23.01,55394.0,19.0776,19.1191,19.0776,19.1108,55394.0
2015-11-17 15:00:00,23.01,23.02,22.98,23.0,95190.0,19.1108,19.1191,19.0859,19.1025,95190.0
2015-11-17 15:05:00,23.0,23.03,22.99,22.99,38904.0,19.1025,19.1274,19.0942,19.0942,38904.0
2015-11-17 15:10:00,22.99,23.01,22.97,23.0,22396.0,19.0942,19.1108,19.0776,19.1025,22396.0
2015-11-17 15:15:00,22.99,23.0,22.98,22.99,34218.0,19.0942,19.1025,19.0859,19.0942,34218.0
2015-11-17 15:20:00,22.98,23.0,22.97,22.98,46750.0,19.0859,19.1025,19.0776,19.0859,46750.0
2015-11-17 15:25:00,22.99,23.0,22.96,23.0,18768.0,19.0942,19.1025,19.0693,19.1025,18768.0
2015-11-17 15:30:00,23.0,23.04,22.98,23.04,54518.0,19.1025,19.1357,19.0859,19.1357,54518.0
2015-11-17 15:35:00,23.04,23.05,23.02,23.03,87820.0,19.1357,19.144,19.1191,19.1274,87820.0
2015-11-17 15:40:00,23.03,23.1,23.03,23.07,69650.0,19.1274,19.1855,19.1274,19.1606,69650.0
2015-11-17 15:45:00,23.07,23.09,23.02,23.02,45526.0,19.1606,19.1772,19.1191,19.1191,45526.0
2015-11-17 15:50:00,23.02,23.07,23.02,23.06,58086.0,19.1191,19.1606,19.1191,19.1523,58086.0
2015-11-17 15:55:00,23.06,23.06,23.04,23.05,98888.0,19.1523,19.1523,19.1357,19.144,98888.0
2015-11-18 09:30:00,22.84,23.0,22.84,22.95,54792.0,19.1143,19.2482,19.1143,19.2064,54792.0
2015-11-18 09:35:00,22.95,22.98,22.86,22.88,20140.0,19.2064,19.2315,19.1311,19.1478,20140.0
2015-11-18 09:40:00,22.88,22.9,22.84,22.86,20232.0,19.1478,19.1646,19.1143,19.1311,20232.0
2015-11-18 09:45:00,22.87,22.95,22.87,22.95,26018.0,19.1395,19.2064,19.1395,19.2064,26018.0
2015-11-18 09:50:00,22.95,22.96,22.93,22.94,25142.0,19.2064,19.2148,19.1897,19.198,25142.0
2015-11-18 09:55:00,22.95,22.99,22.89,22.89,47120.0,19.2064,19.2399,19.1562,19.1562,47120.0
2015-11-18 10:00:00,22.92,22.96,22.89,22.93,44106.0,19.1813,19.2148,19.1562,19.1897,44106.0
2015-11-18 10:05:00,22.93,23.0,22.92,23.0,83892.0,19.1897,19.2482,19.1813,19.2482,83892.0
2015-11-18 10:10:00,22.98,22.98,22.92,22.93,23322.0,19.2315,19.2315,19.1813,19.1897,23322.0
2015-11-18 10:15:00,22.91,22.93,22.9,22.91,17634.0,19.1729,19.1897,19.1646,19.1729,17634.0
2015-11-18 10:20:00,22.92,22.93,22.92,22.93,6676.0,19.1813,19.1897,19.1813,19.1897,6676.0
2015-11-18 10:25:00,22.95,22.95,22.89,22.93,24510.0,19.2064,19.2064,19.1562,19.1897,24510.0
2015-11-18 10:30:00,22.94,22.96,22.91,22.91,7692.0,19.198,19.2148,19.1729,19.1729,7692.0
2015-11-18 10:35:00,22.9,22.96,22.89,22.95,36384.0,19.1646,19.2148,19.1562,19.2064,36384.0
2015-11-18 10:40:00,22.96,22.99,22.95,22.99,9980.0,19.2148,19.2399,19.2064,19.2399,9980.0
2015-11-18 10:45:00,22.99,23.02,22.99,23.0,32688.0,19.2399,19.265,19.2399,19.2482,32688.0
2015-11-18 10:50:00,23.0,23.03,22.99,23.03,28400.0,19.2482,19.2734,19.2399,19.2734,28400.0
2015-11-18 10:55:00,23.03,23.07,23.03,23.07,30458.0,19.2734,19.3068,19.2734,19.3068,30458.0
2015-11-18 11:00:00,23.07,23.08,23.04,23.05,35312.0,19.3068,19.3152,19.2817,19.2901,35312.0
2015-11-18 11:05:00,23.04,23.08,23.03,23.08,8378.0,19.2817,19.3152,19.2734,19.3152,8378.0
2015-11-18 11:10:00,23.08,23.11,23.05,23.11,16360.0,19.3152,19.3403,19.2901,19.3403,16360.0
2015-11-18 11:15:00,23.1,23.11,23.08,23.08,14014.0,19.3319,19.3403,19.3152,19.3152,14014.0
2015-11-18 11:20:00,23.08,23.11,23.08,23.09,27618.0,19.3152,19.3403,19.3152,19.3236,27618.0
2015-11-18 11:25:00,23.09,23.11,23.08,23.11,16280.0,19.3236,19.3403,19.3152,19.3403,16280.0
2015-11-18 11:30:00,23.11,23.12,23.1,23.11,14402.0,19.3403,19.3487,19.3319,19.3403,14402.0
2015-11-18 11:35:00,23.11,23.12,23.09,23.09,15562.0,19.3403,19.3487,19.3236,19.3236,15562.0
2015-11-18 11:40:00,23.08,23.11,23.08,23.11,13500.0,19.3152,19.3403,19.3152,19.3403,13500.0
2015-11-18 11:45:00,23.11,23.15,23.11,23.14,17964.0,19.3403,19.3738,19.3403,19.3654,17964.0
2015-11-18 11:50:00,23.14,23.19,23.14,23.17,22938.0,19.3654,19.4073,19.3654,19.3905,22938.0
2015-11-18 11:55:00,23.17,23.2,23.17,23.2,26734.0,19.3905,19.4156,19.3905,19.4156,26734.0
2015-11-18 12:00:00,23.2,23.22,23.19,23.2,43508.0,19.4156,19.4324,19.4073,19.4156,43508.0
2015-11-18 12:05:00,23.2,23.2,23.17,23.19,11818.0,19.4156,19.4156,19.3905,19.4073,11818.0
2015-11-18 12:10:00,23.18,23.18,23.17,23.17,10602.0,19.3989,19.3989,19.3905,19.3905,10602.0
2015-11-18 12:15:00,23.18,23.22,23.18,23.22,14802.0,19.3989,19.4324,19.3989,19.4324,14802.0
2015-11-18 12:20:00,23.21,23.23,23.21,23.23,26328.0,19.424,19.4407,19.424,19.4407,26328.0
2015-11-18 12:25:00,23.24,23.25,23.22,23.23,8800.0,19.4491,19.4575,19.4324,19.4407,8800.0
2015-11-18 12:30:00,23.24,23.24,23.22,23.22,11240.0,19.4491,19.4491,19.4324,19.4324,11240.0
2015-11-18 12:35:00,23.22,23.23,23.2,23.21,12796.0,19.4324,19.4407,19.4156,19.424,12796.0
2015-11-18 12:40:00,23.21,23.22,23.2,23.21,10666.0,19.424,19.4324,19.4156,19.424,10666.0
2015-11-18 12:45:00,23.21,23.24,23.2,23.23,14854.0,19.424,19.4491,19.4156,19.4407,14854.0
2015-11-18 12:50:00,23.24,23.25,23.23,23.25,16728.0,19.4491,19.4575,19.4407,19.4575,16728.0
2015-11-18 12:55:00,23.25,23.25,23.23,23.24,24798.0,19.4575,19.4575,19.4407,19.4491,24798.0
2015-11-18 13:00:00,23.25,23.27,23.25,23.27,18708.0,19.4575,19.4742,19.4575,19.4742,18708.0
2015-11-18 13:05:00,23.27,23.29,23.27,23.29,19150.0,19.4742,19.4909,19.4742,19.4909,19150.0
2015-11-18 13:10:00,23.28,23.29,23.26,23.27,16144.0,19.4826,19.4909,19.4658,19.4742,16144.0
2015-11-18 13:15:00,23.27,23.29,23.26,23.29,20164.0,19.4742,19.4909,19.4658,19.4909,20164.0
2015-11-18 13:20:00,23.28,23.31,23.28,23.3,17784.0,19.4826,19.5077,19.4826,19.4993,17784.0
2015-11-18 13:25:00,23.3,23.32,23.29,23.3,15400.0,19.4993,19.5161,19.4909,19.4993,15400.0
2015-11-18 13:30:00,23.29,23.3,23.25,23.25,12170.0,19.4909,19.4993,19.4575,19.4575,12170.0
2015-11-18 13:35:00,23.26,23.28,23.25,23.28,5710.0,19.4658,19.4826,19.4575,19.4826,5710.0
2015-11-18 13:40:00,23.28,23.29,23.28,23.28,13192.0,19.4826,19.4909,19.4826,19.4826,13192.0
2015-11-18 13:45:00,23.28,23.3,23.26,23.27,8520.0,19.4826,19.4993,19.4658,19.4742,8520.0
2015-11-18 13:50:00,23.26,23.27,23.23,23.25,10658.0,19.4658,19.4742,19.4407,19.4575,10658.0
2015-11-18 13:55:00,23.24,23.25,23.24,23.25,9148.0,19.4491,19.4575,19.4491,19.4575,9148.0
2015-11-18 14:00:00,23.25,23.3,23.24,23.25,49400.0,19.4575,19.4993,19.4491,19.4575,49400.0
2015-11-18 14:05:00,23.25,23.33,23.25,23.32,21026.0,19.4575,19.5244,19.4575,19.5161,21026.0
2015-11-18 14:10:00,23.32,23.37,23.31,23.36,43630.0,19.5161,19.5579,19.5077,19.5495,43630.0
2015-11-18 14:15:00,23.35,23.37,23.34,23.35,19756.0,19.5412,19.5579,19.5328,19.5412,19756.0
2015-11-18 14:20:00,23.35,23.38,23.35,23.36,27752.0,19.5412,19.5663,19.5412,19.5495,27752.0
2015-11-18 14:25:00,23.37,23.39,23.36,23.37,37752.0,19.5579,19.5746,19.5495,19.5579,37752.0
2015-11-18 14:30:00,23.36,23.36,23.33,23.36,20474.0,19.5495,19.5495,19.5244,19.5495,20474.0
2015-11-18 14:35:00,23.36,23.39,23.35,23.36,25266.0,19.5495,19.5746,19.5412,19.5495,25266.0
2015-11-18 14:40:00,23.38,23.41,23.36,23.4,35872.0,19.5663,19.5914,19.5495,19.583,35872.0
2015-11-18 14:45:00,23.4,23.42,23.39,23.42,43006.0,19.583,19.5997,19.5746,19.5997,43006.0
2015-11-18 14:50:00,23.42,23.43,23.4,23.41,45310.0,19.5997,19.6081,19.583,19.5914,45310.0
2015-11-18 14:55:00,23.41,23.45,23.41,23.45,22946.0,19.5914,19.6248,19.5914,19.6248,22946.0
2015-11-18 15:00:00,23.45,23.45,23.43,23.44,20148.0,19.6248,19.6248,19.6081,19.6165,20148.0
2015-11-18 15:05:00,23.44,23.44,23.43,23.43,40428.0,19.6165,19.6165,19.6081,19.6081,40428.0
2015-11-18 15:10:00,23.43,23.45,23.42,23.43,33928.0,19.6081,19.6248,19.5997,19.6081,33928.0
2015-11-18 15:15:00,23.43,23.46,23.43,23.43,34392.0,19.6081,19.6332,19.6081,19.6081,34392.0
2015-11-18 15:20:00,23.43,23.45,23.43,23.43,28246.0,19.6081,19.6248,19.6081,19.6081,28246.0
2015-11-18 15:25:00,23.43,23.45,23.43,23.44,28888.0,19.6081,19.6248,19.6081,19.6165,28888.0
2015-11-18 15:30:00,23.45,23.48,23.43,23.47,52458.0,19.6248,19.65,19.6081,19.6416,52458.0
2015-11-18 15:35:00,23.47,23.48,23.45,23.46,64462.0,19.6416,19.65,19.6248,19.6332,64462.0
2015-11-18 15:40:00,23.46,23.47,23.43,23.43,59174.0,19.6332,19.6416,19.6081,19.6081,59174.0
2015-11-18 15:45:00,23.43,23.46,23.42,23.46,67668.0,19.6081,19.6332,19.5997,19.6332,67668.0
2015-11-18 15:50:00,23.46,23.54,23.46,23.49,217978.0,19.6332,19.7002,19.6332,19.6583,217978.0
2015-11-18 15:55:00,23.49,23.5,23.47,23.49,263046.0,19.6583,19.6667,19.6416,19.6583,263046.0
2015-11-19 09:30:00,23.54,23.56,23.22,23.43,43016.0,19.7002,19.7169,19.4324,19.6081,43016.0
2015-11-19 09:35:00,23.45,23.5,23.37,23.37,24590.0,19.6248,19.6667,19.5579,19.5579,24590.0
2015-11-19 09:40:00,23.39,23.45,23.38,23.45,23244.0,19.5746,19.6248,19.5663,19.6248,23244.0
2015-11-19 09:45:00,23.45,23.48,23.42,23.48,33950.0,19.6248,19.65,19.5997,19.65,33950.0
2015-11-19 09:50:00,23.47,23.52,23.46,23.47,21200.0,19.6416,19.6834,19.6332,19.6416,21200.0
2015-11-19 09:55:00,23.45,23.45,23.4,23.42,8996.0,19.6248,19.6248,19.583,19.5997,8996.0
2015-11-19 10:00:00,23.43,23.44,23.39,23.42,19972.0,19.6081,19.6165,19.5746,19.5997,19972.0
2015-11-19 10:05:00,23.42,23.45,23.41,23.41,7280.0,19.5997,19.6248,19.5914,19.5914,7280.0
2015-11-19 10:10:00,23.41,23.44,23.41,23.43,7912.0,19.5914,19.6165,19.5914,19.6081,7912.0
2015-11-19 10:15:00,23.42,23.43,23.42,23.42,10800.0,19.5997,19.6081,19.5997,19.5997,10800.0
2015-11-19 10:20:00,23.42,23.43,23.4,23.42,16486.0,19.5997,19.6081,19.583,19.5997,16486.0
2015-11-19 10:25:00,23.41,23.43,23.39,23.43,10448.0,19.5914,19.6081,19.5746,19.6081,10448.0
2015-11-19 10:30:00,23.43,23.47,23.42,23.42,9510.0,19.6081,19.6416,19.5997,19.5997,9510.0
2015-11-19 10:35:00,23.4,23.42,23.4,23.42,9782.0,19.583,19.5997,19.583,19.5997,9782.0
2015-11-19 10:40:00,23.41,23.44,23.4,23.43,19936.0,19.5914,19.6165,19.583,19.6081,19936.0
2015-11-19 10:45:00,23.43,23.47,23.43,23.47,7600.0,19.6081,19.6416,19.6081,19.6416,7600.0
2015-11-19 10:50:00,23.46,23.48,23.45,23.46,11984.0,19.6332,19.65,19.6248,19.6332,11984.0
2015-11-19 10:55:00,23.46,23.47,23.43,23.47,6600.0,19.6332,19.6416,19.6081,19.6416,6600.0
2015-11-19 11:00:00,23.47,23.49,23.45,23.46,11872.0,19.6416,19.6583,19.6248,19.6332,11872.0
2015-11-19 11:05:00,23.46,23.49,23.45,23.49,12282.0,19.6332,19.6583,19.6248,19.6583,12282.0
2015-11-19 11:10:00,23.48,23.48,23.45,23.47,20998.0,19.65,19.65,19.6248,19.6416,20998.0
2015-11-19 11:15:00,23.47,23.5,23.47,23.5,28140.0,19.6416,19.6667,19.6416,19.6667,28140.0
2015-11-19 11:20:00,23.5,23.5,23.48,23.48,12840.0,19.6667,19.6667,19.65,19.65,12840.0
2015-11-19 11:25:00,23.49,23.5,23.47,23.5,26428.0,19.6583,19.6667,19.6416,19.6667,26428.0
2015-11-19 11:30:00,23.5,23.53,23.48,23.48,12360.0,19.6667,19.6918,19.65,19.65,12360.0
2015-11-19 11:35:00,23.47,23.47,23.43,23.45,13352.0,19.6416,19.6416,19.6081,19.6248,13352.0
2015-11-19 11:40:00,23.45,23.47,23.44,23.47,4646.0,19.6248,19.6416,19.6165,19.6416,4646.0
2015-11-19 11:45:00,23.48,23.48,23.45,23.45,13496.0,19.65,19.65,19.6248,19.6248,13496.0
2015-11-19 11:50:00,23.44,23.45,23.42,23.44,9210.0,19.6165,19.6248,19.5997,19.6165,9210.0
2015-11-19 11:55:00,23.44,23.47,23.44,23.45,7988.0,19.6165,19.6416,19.6165,19.6248,7988.0
2015-11-19 12:00:00,23.45,23.5,23.45,23.5,11328.0,19.6248,19.6667,19.6248,19.6667,11328.0
2015-11-19 12:05:00,23.5,23.5,23.47,23.48,8900.0,19.6667,19.6667,19.6416,19.65,8900.0
2015-11-19 12:10:00,23.48,23.53,23.48,23.52,19692.0,19.65,19.6918,19.65,19.6834,19692.0
2015-11-19 12:15:00,23.52,23.53,23.51,23.52,4400.0,19.6834,19.6918,19.6751,19.6834,4400.0
2015-11-19 12:20:00,23.52,23.59,23.52,23.56,24568.0,19.6834,19.742,19.6834,19.7169,24568.0
2015-11-19 12:25:00,23.57,23.61,23.54,23.55,18400.0,19.7253,19.7587,19.7002,19.7085,18400.0
2015-11-19 12:30:00,23.55,23.61,23.54,23.59,16752.0,19.7085,19.7587,19.7002,19.742,16752.0
2015-11-19 12:35:00,23.58,23.59,23.58,23.58,6400.0,19.7336,19.742,19.7336,19.7336,6400.0
2015-11-19 12:40:00,23.58,23.6,23.57,23.59,23574.0,19.7336,19.7504,19.7253,19.742,23574.0
2015-11-19 12:45:00,23.59,23.63,23.59,23.61,10438.0,19.742,19.7755,19.742,19.7587,10438.0
2015-11-19 12:50:00,23.61,23.67,23.61,23.67,40728.0,19.7587,19.809,19.7587,19.809,40728.0
2015-11-19 12:55:00,23.66,23.74,23.66,23.74,20182.0,19.8006,19.8675,19.8006,19.8675,20182.0
2015-11-19 13:00:00,23.73,23.74,23.71,23.72,13112.0,19.8592,19.8675,19.8424,19.8508,13112.0
2015-11-19 13:05:00,23.72,23.75,23.71,23.73,17810.0,19.8508,19.8759,19.8424,19.8592,17810.0
2015-11-19 13:10:00,23.73,23.73,23.71,23.72,8650.0,19.8592,19.8592,19.8424,19.8508,8650.0
2015-11-19 13:15:00,23.72,23.75,23.71,23.75,11778.0,19.8508,19.8759,19.8424,19.8759,11778.0
2015-11-19 13:20:00,23.75,23.79,23.74,23.78,14762.0,19.8759,19.9094,19.8675,19.901,14762.0
2015-11-19 13:25:00,23.78,23.78,23.72,23.73,12430.0,19.901,19.901,19.8508,19.8592,12430.0
2015-11-19 13:30:00,23.73,23.73,23.7,23.7,8490.0,19.8592,19.8592,19.8341,19.8341,8490.0
2015-11-19 13:35:00,23.7,23.7,23.68,23.7,9076.0,19.8341,19.8341,19.8173,19.8341,9076.0
2015-11-19 13:40:00,23.7,23.71,23.68,23.68,16860.0,19.8341,19.8424,19.8173,19.8173,16860.0
2015-11-19 13:45:00,23.68,23.71,23.67,23.67,11572.0,19.8173,19.8424,19.809,19.809,11572.0
2015-11-19 13:50:00,23.67,23.68,23.65,23.65,9000.0,19.809,19.8173,19.7922,19.7922,9000.0
2015-11-19 13:55:00,23.66,23.66,23.64,23.65,9198.0,19.8006,19.8006,19.7839,19.7922,9198.0
2015-11-19 14:00:00,23.64,23.65,23.6,23.6,17990.0,19.7839,19.7922,19.7504,19.7504,17990.0
2015-11-19 14:05:00,23.59,23.6,23.57,23.59,11494.0,19.742,19.7504,19.7253,19.742,11494.0
2015-11-19 14:10:00,23.58,23.58,23.54,23.55,12666.0,19.7336,19.7336,19.7002,19.7085,12666.0
2015-11-19 14:15:00,23.55,23.58,23.54,23.56,14100.0,19.7085,19.7336,19.7002,19.7169,14100.0
2015-11-19 14:20:00,23.56,23.57,23.55,23.55,14314.0,19.7169,19.7253,19.7085,19.7085,14314.0
2015-11-19 14:25:00,23.55,23.57,23.54,23.56,11918.0,19.7085,19.7253,19.7002,19.7169,11918.0
2015-11-19 14:30:00,23.56,23.61,23.56,23.61,15958.0,19.7169,19.7587,19.7169,19.7587,15958.0
2015-11-19 14:35:00,23.61,23.64,23.61,23.61,28664.0,19.7587,19.7839,19.7587,19.7587,28664.0
2015-11-19 14:40:00,23.62,23.63,23.61,23.63,16332.0,19.7671,19.7755,19.7587,19.7755,16332.0
2015-11-19 14:45:00,23.63,23.66,23.63,23.65,19776.0,19.7755,19.8006,19.7755,19.7922,19776.0
2015-11-19 14:50:00,23.66,23.68,23.66,23.67,23944.0,19.8006,19.8173,19.8006,19.809,23944.0
2015-11-19 14:55:00,23.67,23.68,23.66,23.66,15150.0,19.809,19.8173,19.8006,19.8006,15150.0
2015-11-19 15:00:00,23.66,23.67,23.64,23.65,15362.0,19.8006,19.809,19.7839,19.7922,15362.0
2015-11-19 15:05:00,23.65,23.66,23.63,23.65,16318.0,19.7922,19.8006,19.7755,19.7922,16318.0
2015-11-19 15:10:00,23.65,23.66,23.64,23.65,16042.0,19.7922,19.8006,19.7839,19.7922,16042.0
2015-11-19 15:15:00,23.66,23.67,23.65,23.66,18094.0,19.8006,19.809,19.7922,19.8006,18094.0
2015-11-19 15:20:00,23.66,23.68,23.64,23.67,28104.0,19.8006,19.8173,19.7839,19.809,28104.0
2015-11-19 15:25:00,23.67,23.69,23.66,23.67,18452.0,19.809,19.8257,19.8006,19.809,18452.0
2015-11-19 15:30:00,23.67,23.68,23.65,23.65,81780.0,19.809,19.8173,19.7922,19.7922,81780.0
2015-11-19 15:35:00,23.66,23.66,23.64,23.64,72698.0,19.8006,19.8006,19.7839,19.7839,72698.0
2015-11-19 15:40:00,23.64,23.66,23.63,23.63,37970.0,19.7839,19.8006,19.7755,19.7755,37970.0
2015-11-19 15:45:00,23.63,23.64,23.6,23.6,71328.0,19.7755,19.7839,19.7504,19.7504,71328.0
2015-11-19 15:50:00,23.6,23.61,23.59,23.61,64264.0,19.7504,19.7587,19.742,19.7587,64264.0
2015-11-19 15:55:00,23.61,23.61,23.58,23.59,196540.0,19.7587,19.7587,19.7336,19.742,196540.0
2015-11-20 09:30:00,23.68,23.74,23.52,23.71,135404.0,19.8173,19.8675,19.6834,19.8424,135404.0
2015-11-20 09:35:00,23.68,23.68,23.57,23.61,14082.0,19.8173,19.8173,19.7253,19.7587,14082.0
2015-11-20 09:40:00,23.62,23.67,23.61,23.63,7600.0,19.7671,19.809,19.7587,19.7755,7600.0
2015-11-20 09:45:00,23.62,23.67,23.62,23.66,8600.0,19.7671,19.809,19.7671,19.8006,8600.0
2015-11-20 09:50:00,23.65,23.67,23.63,23.65,8748.0,19.7922,19.809,19.7755,19.7922,8748.0
2015-11-20 09:55:00,23.66,23.73,23.65,23.72,16608.0,19.8006,19.8592,19.7922,19.8508,16608.0
2015-11-20 10:00:00,23.73,23.75,23.7,23.71,17406.0,19.8592,19.8759,19.8341,19.8424,17406.0
2015-11-20 10:05:00,23.7,23.78,23.7,23.77,15542.0,19.8341,19.901,19.8341,19.8926,15542.0
2015-11-20 10:10:00,23.78,23.81,23.75,23.81,16670.0,19.901,19.9261,19.8759,19.9261,16670.0
2015-11-20 10:15:00,23.8,23.81,23.76,23.77,14604.0,19.9178,19.9261,19.8843,19.8926,14604.0
2015-11-20 10:20:00,23.77,23.77,23.72,23.76,10580.0,19.8926,19.8926,19.8508,19.8843,10580.0
2015-11-20 10:25:00,23.76,23.77,23.73,23.73,29060.0,19.8843,19.8926,19.8592,19.8592,29060.0
2015-11-20 10:30:00,23.73,23.74,23.7,23.72,23298.0,19.8592,19.8675,19.8341,19.8508,23298.0
2015-11-20 10:35:00,23.72,23.75,23.72,23.75,6352.0,19.8508,19.8759,19.8508,19.8759,6352.0
2015-11-20 10:40:00,23.74,23.75,23.72,23.72,11332.0,19.8675,19.8759,19.8508,19.8508,11332.0
2015-11-20 10:45:00,23.72,23.72,23.69,23.7,35114.0,19.8508,19.8508,19.8257,19.8341,35114.0
2015-11-20 10:50:00,23.7,23.71,23.68,23.69,17408.0,19.8341,19.8424,19.8173,19.8257,17408.0
2015-11-20 10:55:00,23.7,23.7,23.65,23.67,31842.0,19.8341,19.8341,19.7922,19.809,31842.0
2015-11-20 11:00:00,23.68,23.72,23.68,23.72,14600.0,19.8173,19.8508,19.8173,19.8508,14600.0
2015-11-20 11:05:00,23.72,23.73,23.71,23.73,11438.0,19.8508,19.8592,19.8424,19.8592,11438.0
2015-11-20 11:10:00,23.72,23.73,23.72,23.72,10268.0,19.8508,19.8592,19.8508,19.8508,10268.0
2015-11-20 11:15:00,23.72,23.73,23.71,23.73,53464.0,19.8508,19.8592,19.8424,19.8592,53464.0
2015-11-20 11:20:00,23.73,23.73,23.69,23.7,11906.0,19.8592,19.8592,19.8257,19.8341,11906.0
2015-11-20 11:25:00,23.7,23.73,23.7,23.71,17208.0,19.8341,19.8592,19.8341,19.8424,17208.0
2015-11-20 11:30:00,23.71,23.72,23.68,23.7,15936.0,19.8424,19.8508,19.8173,19.8341,15936.0
2015-11-20 11:35:00,23.7,23.72,23.68,23.7,10830.0,19.8341,19.8508,19.8173,19.8341,10830.0
2015-11-20 11:40:00,23.7,23.71,23.68,23.7,16398.0,19.8341,19.8424,19.8173,19.8341,16398.0
2015-11-20 11:45:00,23.7,23.71,23.68,23.68,8870.0,19.8341,19.8424,19.8173,19.8173,8870.0
2015-11-20 11:50:00,23.68,23.68,23.67,23.67,15864.0,19.8173,19.8173,19.809,19.809,15864.0
2015-11-20 11:55:00,23.67,23.68,23.66,23.68,12642.0,19.809,19.8173,19.8006,19.8173,12642.0
2015-11-20 12:00:00,23.68,23.7,23.67,23.68,24508.0,19.8173,19.8341,19.809,19.8173,24508.0
2015-11-20 12:05:00,23.67,23.71,23.67,23.71,14688.0,19.809,19.8424,19.809,19.8424,14688.0
2015-11-20 12:10:00,23.71,23.71,23.66,23.67,10396.0,19.8424,19.8424,19.8006,19.809,10396.0
2015-11-20 12:15:00,23.67,23.69,23.66,23.68,10900.0,19.809,19.8257,19.8006,19.8173,10900.0
2015-11-20 12:20:00,23.7,23.7,23.65,23.65,46416.0,19.8341,19.8341,19.7922,19.7922,46416.0
2015-11-20 12:25:00,23.65,23.65,23.61,23.62,24110.0,19.7922,19.7922,19.7587,19.7671,24110.0
2015-11-20 12:30:00,23.62,23.64,23.61,23.64,26558.0,19.7671,19.7839,19.7587,19.7839,26558.0
2015-11-20 12:35:00,23.64,23.67,23.63,23.65,15182.0,19.7839,19.809,19.7755,19.7922,15182.0
2015-11-20 12:40:00,23.65,23.68,23.65,23.67,7604.0,19.7922,19.8173,19.7922,19.809,7604.0
2015-11-20 12:45:00,23.68,23.68,23.66,23.67,9002.0,19.8173,19.8173,19.8006,19.809,9002.0
2015-11-20 12:50:00,23.67,23.68,23.67,23.67,10318.0,19.809,19.8173,19.809,19.809,10318.0
2015-11-20 12:55:00,23.67,23.68,23.66,23.67,7594.0,19.809,19.8173,19.8006,19.809,7594.0
2015-11-20 13:00:00,23.67,23.68,23.66,23.67,10700.0,19.809,19.8173,19.8006,19.809,10700.0
2015-11-20 13:05:00,23.67,23.68,23.66,23.67,11100.0,19.809,19.8173,19.8006,19.809,11100.0
2015-11-20 13:10:00,23.68,23.68,23.65,23.66,7946.0,19.8173,19.8173,19.7922,19.8006,7946.0
2015-11-20 13:15:00,23.67,23.68,23.66,23.67,10560.0,19.809,19.8173,19.8006,19.809,10560.0
2015-11-20 13:20:00,23.67,23.71,23.67,23.71,16012.0,19.809,19.8424,19.809,19.8424,16012.0
2015-11-20 13:25:00,23.7,23.71,23.69,23.7,14400.0,19.8341,19.8424,19.8257,19.8341,14400.0
2015-11-20 13:30:00,23.7,23.71,23.69,23.7,19662.0,19.8341,19.8424,19.8257,19.8341,19662.0
2015-11-20 13:35:00,23.7,23.7,23.69,23.7,10588.0,19.8341,19.8341,19.8257,19.8341,10588.0
2015-11-20 13:40:00,23.7,23.7,23.68,23.68,14294.0,19.8341,19.8341,19.8173,19.8173,14294.0
2015-11-20 13:45:00,23.68,23.69,23.66,23.68,16582.0,19.8173,19.8257,19.8006,19.8173,16582.0
2015-11-20 13:50:00,23.68,23.68,23.67,23.68,9628.0,19.8173,19.8173,19.809,19.8173,9628.0
2015-11-20 13:55:00,23.68,23.68,23.68,23.68,7000.0,19.8173,19.8173,19.8173,19.8173,7000.0
2015-11-20 14:00:00,23.68,23.69,23.68,23.69,12274.0,19.8173,19.8257,19.8173,19.8257,12274.0
2015-11-20 14:05:00,23.68,23.69,23.68,23.69,4132.0,19.8173,19.8257,19.8173,19.8257,4132.0
2015-11-20 14:10:00,23.69,23.7,23.68,23.7,15214.0,19.8257,19.8341,19.8173,19.8341,15214.0
2015-11-20 14:15:00,23.7,23.72,23.69,23.72,15962.0,19.8341,19.8508,19.8257,19.8508,15962.0
2015-11-20 14:20:00,23.72,23.73,23.69,23.73,26180.0,19.8508,19.8592,19.8257,19.8592,26180.0
2015-11-20 14:25:00,23.72,23.73,23.71,23.72,42808.0,19.8508,19.8592,19.8424,19.8508,42808.0
2015-11-20 14:30:00,23.72,23.73,23.72,23.72,16244.0,19.8508,19.8592,19.8508,19.8508,16244.0
2015-11-20 14:35:00,23.72,23.73,23.72,23.72,23892.0,19.8508,19.8592,19.8508,19.8508,23892.0
2015-11-20 14:40:00,23.73,23.73,23.71,23.71,13382.0,19.8592,19.8592,19.8424,19.8424,13382.0
2015-11-20 14:45:00,23.71,23.73,23.7,23.71,12898.0,19.8424,19.8592,19.8341,19.8424,12898.0
2015-11-20 14:50:00,23.71,23.73,23.69,23.7,21164.0,19.8424,19.8592,19.8257,19.8341,21164.0
2015-11-20 14:55:00,23.7,23.7,23.66,23.66,12154.0,19.8341,19.8341,19.8006,19.8006,12154.0
2015-11-20 15:00:00,23.66,23.68,23.66,23.66,14508.0,19.8006,19.8173,19.8006,19.8006,14508.0
2015-11-20 15:05:00,23.66,23.68,23.65,23.67,20318.0,19.8006,19.8173,19.7922,19.809,20318.0
2015-11-20 15:10:00,23.67,23.68,23.66,23.66,13628.0,19.809,19.8173,19.8006,19.8006,13628.0
2015-11-20 15:15:00,23.66,23.67,23.65,23.67,15916.0,19.8006,19.809,19.7922,19.809,15916.0
2015-11-20 15:20:00,23.66,23.67,23.64,23.65,13164.0,19.8006,19.809,19.7839,19.7922,13164.0
2015-11-20 15:25:00,23.65,23.66,23.63,23.65,15064.0,19.7922,19.8006,19.7755,19.7922,15064.0
2015-11-20 15:30:00,23.65,23.66,23.64,23.65,16132.0,19.7922,19.8006,19.7839,19.7922,16132.0
2015-11-20 15:35:00,23.65,23.65,23.64,23.64,16366.0,19.7922,19.7922,19.7839,19.7839,16366.0
2015-11-20 15:40:00,23.65,23.66,23.62,23.65,33816.0,19.7922,19.8006,19.7671,19.7922,33816.0
2015-11-20 15:45:00,23.65,23.67,23.64,23.65,24358.0,19.7922,19.809,19.7839,19.7922,24358.0
2015-11-20 15:50:00,23.65,23.67,23.65,23.67,50132.0,19.7922,19.809,19.7922,19.809,50132.0
2015-11-20 15:55:00,23.67,23.69,23.66,23.69,86378.0,19.809,19.8257,19.8006,19.8257,86378.0
2015-11-23 09:30:00,23.75,23.75,23.48,23.48,81886.0,19.8759,19.8759,19.65,19.65,81886.0
2015-11-23 09:35:00,23.49,23.57,23.48,23.52,14350.0,19.6583,19.7253,19.65,19.6834,14350.0
2015-11-23 09:40:00,23.53,23.59,23.52,23.55,11842.0,19.6918,19.742,19.6834,19.7085,11842.0
2015-11-23 09:45:00,23.56,23.58,23.5,23.53,8970.0,19.7169,19.7336,19.6667,19.6918,8970.0
2015-11-23 09:50:00,23.53,23.55,23.47,23.47,18014.0,19.6918,19.7085,19.6416,19.6416,18014.0
2015-11-23 09:55:00,23.47,23.53,23.47,23.52,13800.0,19.6416,19.6918,19.6416,19.6834,13800.0
2015-11-23 10:00:00,23.53,23.53,23.45,23.46,12102.0,19.6918,19.6918,19.6248,19.6332,12102.0
2015-11-23 10:05:00,23.46,23.51,23.46,23.51,7804.0,19.6332,19.6751,19.6332,19.6751,7804.0
2015-11-23 10:10:00,23.52,23.54,23.51,23.54,9656.0,19.6834,19.7002,19.6751,19.7002,9656.0
2015-11-23 10:15:00,23.56,23.57,23.54,23.57,22066.0,19.7169,19.7253,19.7002,19.7253,22066.0
2015-11-23 10:20:00,23.57,23.6,23.57,23.6,11818.0,19.7253,19.7504,19.7253,19.7504,11818.0
2015-11-23 10:25:00,23.59,23.6,23.57,23.58,12200.0,19.742,19.7504,19.7253,19.7336,12200.0
2015-11-23 10:30:00,23.59,23.61,23.59,23.6,14950.0,19.742,19.7587,19.742,19.7504,14950.0
2015-11-23 10:35:00,23.6,23.6,23.58,23.58,118452.0,19.7504,19.7504,19.7336,19.7336,118452.0
2015-11-23 10:40:00,23.59,23.6,23.57,23.6,12998.0,19.742,19.7504,19.7253,19.7504,12998.0
2015-11-23 10:45:00,23.6,23.61,23.58,23.6,14240.0,19.7504,19.7587,19.7336,19.7504,14240.0
2015-11-23 10:50:00,23.6,23.61,23.56,23.56,19120.0,19.7504,19.7587,19.7169,19.7169,19120.0
2015-11-23 10:55:00,23.56,23.59,23.55,23.59,48514.0,19.7169,19.742,19.7085,19.742,48514.0
2015-11-23 11:00:00,23.59,23.59,23.57,23.57,12056.0,19.742,19.742,19.7253,19.7253,12056.0
2015-11-23 11:05:00,23.57,23.57,23.52,23.52,16098.0,19.7253,19.7253,19.6834,19.6834,16098.0
2015-11-23 11:10:00,23.52,23.52,23.49,23.49,17528.0,19.6834,19.6834,19.6583,19.6583,17528.0
2015-11-23 11:15:00,23.5,23.5,23.46,23.46,16562.0,19.6667,19.6667,19.6332,19.6332,16562.0
2015-11-23 11:20:00,23.45,23.46,23.43,23.45,18146.0,19.6248,19.6332,19.6081,19.6248,18146.0
2015-11-23 11:25:00,23.43,23.43,23.41,23.43,14824.0,19.6081,19.6081,19.5914,19.6081,14824.0
2015-11-23 11:30:00,23.43,23.43,23.39,23.42,12292.0,19.6081,19.6081,19.5746,19.5997,12292.0
2015-11-23 11:35:00,23.42,23.42,23.39,23.39,5800.0,19.5997,19.5997,19.5746,19.5746,5800.0
2015-11-23 11:40:00,23.38,23.41,23.37,23.38,17850.0,19.5663,19.5914,19.5579,19.5663,17850.0
2015-11-23 11:45:00,23.38,23.38,23.34,23.36,10676.0,19.5663,19.5663,19.5328,19.5495,10676.0
2015-11-23 11:50:00,23.37,23.39,23.36,23.39,12074.0,19.5579,19.5746,19.5495,19.5746,12074.0
2015-11-23 11:55:00,23.4,23.43,23.39,23.43,14982.0,19.583,19.6081,19.5746,19.6081,14982.0
2015-11-23 12:00:00,23.43,23.43,23.38,23.39,12842.0,19.6081,19.6081,19.5663,19.5746,12842.0
2015-11-23 12:05:00,23.38,23.39,23.35,23.35,12020.0,19.5663,19.5746,19.5412,19.5412,12020.0
2015-11-23 12:10:00,23.35,23.38,23.35,23.36,25496.0,19.5412,19.5663,19.5412,19.5495,25496.0
2015-11-23 12:15:00,23.35,23.36,23.33,23.35,16524.0,19.5412,19.5495,19.5244,19.5412,16524.0
2015-11-23 12:20:00,23.34,23.36,23.33,23.35,10792.0,19.5328,19.5495,19.5244,19.5412,10792.0
2015-11-23 12:25:00,23.35,23.36,23.34,23.36,7914.0,19.5412,19.5495,19.5328,19.5495,7914.0
2015-11-23 12:30:00,23.35,23.35,23.32,23.35,15100.0,19.5412,19.5412,19.5161,19.5412,15100.0
2015-11-23 12:35:00,23.36,23.36,23.34,23.36,10072.0,19.5495,19.5495,19.5328,19.5495,10072.0
2015-11-23 12:40:00,23.36,23.4,23.35,23.4,14910.0,19.5495,19.583,19.5412,19.583,14910.0
2015-11-23 12:45:00,23.4,23.4,23.36,23.39,17854.0,19.583,19.583,19.5495,19.5746,17854.0
2015-11-23 12:50:00,23.39,23.39,23.36,23.38,12906.0,19.5746,19.5746,19.5495,19.5663,12906.0
2015-11-23 12:55:00,23.38,23.4,23.36,23.39,19700.0,19.5663,19.583,19.5495,19.5746,19700.0
2015-11-23 13:00:00,23.39,23.4,23.38,23.38,8708.0,19.5746,19.583,19.5663,19.5663,8708.0
2015-11-23 13:05:00,23.38,23.38,23.35,23.36,20778.0,19.5663,19.5663,19.5412,19.5495,20778.0
2015-11-23 13:10:00,23.36,23.36,23.33,23.35,52132.0,19.5495,19.5495,19.5244,19.5412,52132.0
2015-11-23 13:15:00,23.36,23.39,23.36,23.39,13432.0,19.5495,19.5746,19.5495,19.5746,13432.0
2015-11-23 13:20:00,23.38,23.38,23.36,23.36,13184.0,19.5663,19.5663,19.5495,19.5495,13184.0
2015-11-23 13:25:00,23.36,23.38,23.36,23.38,13990.0,19.5495,19.5663,19.5495,19.5663,13990.0
2015-11-23 13:30:00,23.38,23.38,23.34,23.34,13990.0,19.5663,19.5663,19.5328,19.5328,13990.0
2015-11-23 13:35:00,23.34,23.36,23.33,23.36,12212.0,19.5328,19.5495,19.5244,19.5495,12212.0
2015-11-23 13:40:00,23.36,23.36,23.34,23.36,25146.0,19.5495,19.5495,19.5328,19.5495,25146.0
2015-11-23 13:45:00,23.36,23.36,23.34,23.36,22298.0,19.5495,19.5495,19.5328,19.5495,22298.0
2015-11-23 13:50:00,23.36,23.4,23.36,23.39,14446.0,19.5495,19.583,19.5495,19.5746,14446.0
2015-11-23 13:55:00,23.39,23.39,23.36,23.37,11806.0,19.5746,19.5746,19.5495,19.5579,11806.0
2015-11-23 14:00:00,23.37,23.38,23.35,23.35,89288.0,19.5579,19.5663,19.5412,19.5412,89288.0
2015-11-23 14:05:00,23.35,23.36,23.29,23.3,23800.0,19.5412,19.5495,19.4909,19.4993,23800.0
2015-11-23 14:10:00,23.31,23.31,23.27,23.27,15116.0,19.5077,19.5077,19.4742,19.4742,15116.0
2015-11-23 14:15:00,23.28,23.29,23.27,23.28,17126.0,19.4826,19.4909,19.4742,19.4826,17126.0
2015-11-23 14:20:00,23.27,23.28,23.25,23.25,26624.0,19.4742,19.4826,19.4575,19.4575,26624.0
2015-11-23 14:25:00,23.25,23.27,23.24,23.26,15522.0,19.4575,19.4742,19.4491,19.4658,15522.0
2015-11-23 14:30:00,23.25,23.25,23.24,23.25,27494.0,19.4575,19.4575,19.4491,19.4575,27494.0
2015-11-23 14:35:00,23.25,23.25,23.22,23.24,28486.0,19.4575,19.4575,19.4324,19.4491,28486.0
2015-11-23 14:40:00,23.25,23.25,23.22,23.24,21824.0,19.4575,19.4575,19.4324,19.4491,21824.0
2015-11-23 14:45:00,23.23,23.25,23.23,23.25,49538.0,19.4407,19.4575,19.4407,19.4575,49538.0
2015-11-23 14:50:00,23.25,23.25,23.24,23.24,32732.0,19.4575,19.4575,19.4491,19.4491,32732.0
2015-11-23 14:55:00,23.24,23.25,23.23,23.24,24914.0,19.4491,19.4575,19.4407,19.4491,24914.0
2015-11-23 15:00:00,23.24,23.25,23.24,23.24,16286.0,19.4491,19.4575,19.4491,19.4491,16286.0
2015-11-23 15:05:00,23.24,23.26,23.24,23.26,17260.0,19.4491,19.4658,19.4491,19.4658,17260.0
2015-11-23 15:10:00,23.26,23.3,23.25,23.29,15562.0,19.4658,19.4993,19.4575,19.4909,15562.0
2015-11-23 15:15:00,23.29,23.3,23.27,23.28,41360.0,19.4909,19.4993,19.4742,19.4826,41360.0
2015-11-23 15:20:00,23.28,23.3,23.28,23.29,24212.0,19.4826,19.4993,19.4826,19.4909,24212.0
2015-11-23 15:25:00,23.3,23.31,23.28,23.31,37488.0,19.4993,19.5077,19.4826,19.5077,37488.0
2015-11-23 15:30:00,23.31,23.32,23.3,23.31,47720.0,19.5077,19.5161,19.4993,19.5077,47720.0
2015-11-23 15:35:00,23.31,23.33,23.31,23.32,35620.0,19.5077,19.5244,19.5077,19.5161,35620.0
2015-11-23 15:40:00,23.32,23.33,23.31,23.31,28262.0,19.5161,19.5244,19.5077,19.5077,28262.0
2015-11-23 15:45:00,23.3,23.31,23.3,23.3,29924.0,19.4993,19.5077,19.4993,19.4993,29924.0
2015-11-23 15:50:00,23.3,23.31,23.29,23.3,69254.0,19.4993,19.5077,19.4909,19.4993,69254.0
2015-11-23 15:55:00,23.3,23.31,23.29,23.31,127960.0,19.4993,19.5077,19.4909,19.5077,127960.0
2015-11-24 09:30:00,23.24,23.36,22.81,23.32,53292.0,19.4491,19.5495,19.0892,19.5161,53292.0
2015-11-24 09:35:00,23.3,23.33,23.21,23.23,32764.0,19.4993,19.5244,19.424,19.4407,32764.0
2015-11-24 09:40:00,23.24,23.32,23.24,23.28,18850.0,19.4491,19.5161,19.4491,19.4826,18850.0
2015-11-24 09:45:00,23.27,23.33,23.24,23.25,39028.0,19.4742,19.5244,19.4491,19.4575,39028.0
2015-11-24 09:50:00,23.25,23.35,23.25,23.35,21224.0,19.4575,19.5412,19.4575,19.5412,21224.0
2015-11-24 09:55:00,23.38,23.38,23.31,23.31,11184.0,19.5663,19.5663,19.5077,19.5077,11184.0
2015-11-24 10:00:00,23.31,23.38,23.27,23.36,22660.0,19.5077,19.5663,19.4742,19.5495,22660.0
2015-11-24 10:05:00,23.36,23.4,23.34,23.38,12494.0,19.5495,19.583,19.5328,19.5663,12494.0
2015-11-24 10:10:00,23.37,23.39,23.32,23.36,10784.0,19.5579,19.5746,19.5161,19.5495,10784.0
2015-11-24 10:15:00,23.35,23.35,23.31,23.32,7600.0,19.5412,19.5412,19.5077,19.5161,7600.0
2015-11-24 10:20:00,23.32,23.32,23.25,23.29,11032.0,19.5161,19.5161,19.4575,19.4909,11032.0
2015-11-24 10:25:00,23.3,23.3,23.25,23.25,7984.0,19.4993,19.4993,19.4575,19.4575,7984.0
2015-11-24 10:30:00,23.22,23.24,23.15,23.16,35274.0,19.4324,19.4491,19.3738,19.3822,35274.0
2015-11-24 10:35:00,23.15,23.22,23.12,23.2,26314.0,19.3738,19.4324,19.3487,19.4156,26314.0
2015-11-24 10:40:00,23.2,23.23,23.18,23.18,8416.0,19.4156,19.4407,19.3989,19.3989,8416.0
2015-11-24 10:45:00,23.17,23.17,23.12,23.15,22512.0,19.3905,19.3905,19.3487,19.3738,22512.0
2015-11-24 10:50:00,23.15,23.2,23.13,23.17,27478.0,19.3738,19.4156,19.357,19.3905,27478.0
2015-11-24 10:55:00,23.18,23.21,23.16,23.18,11218.0,19.3989,19.424,19.3822,19.3989,11218.0
2015-11-24 11:00:00,23.17,23.21,23.11,23.21,29906.0,19.3905,19.424,19.3403,19.424,29906.0
2015-11-24 11:05:00,23.2,23.25,23.18,23.24,18254.0,19.4156,19.4575,19.3989,19.4491,18254.0
2015-11-24 11:10:00,23.24,23.27,23.21,23.22,20916.0,19.4491,19.4742,19.424,19.4324,20916.0
2015-11-24 11:15:00,23.22,23.23,23.2,23.21,27264.0,19.4324,19.4407,19.4156,19.424,27264.0
2015-11-24 11:20:00,23.22,23.27,23.2,23.27,17388.0,19.4324,19.4742,19.4156,19.4742,17388.0
2015-11-24 11:25:00,23.27,23.29,23.25,23.28,14580.0,19.4742,19.4909,19.4575,19.4826,14580.0
2015-11-24 11:30:00,23.27,23.3,23.27,23.27,15400.0,19.4742,19.4993,19.4742,19.4742,15400.0
2015-11-24 11:35:00,23.28,23.35,23.28,23.35,26818.0,19.4826,19.5412,19.4826,19.5412,26818.0
2015-11-24 11:40:00,23.33,23.34,23.28,23.3,36528.0,19.5244,19.5328,19.4826,19.4993,36528.0
2015-11-24 11:45:00,23.31,23.33,23.3,23.32,9468.0,19.5077,19.5244,19.4993,19.5161,9468.0
2015-11-24 11:50:00,23.32,23.36,23.32,23.36,12966.0,19.5161,19.5495,19.5161,19.5495,12966.0
2015-11-24 11:55:00,23.35,23.37,23.34,23.36,9888.0,19.5412,19.5579,19.5328,19.5495,9888.0
2015-11-24 12:00:00,23.36,23.39,23.34,23.36,17420.0,19.5495,19.5746,19.5328,19.5495,17420.0
2015-11-24 12:05:00,23.36,23.38,23.35,23.35,7150.0,19.5495,19.5663,19.5412,19.5412,7150.0
2015-11-24 12:10:00,23.35,23.37,23.35,23.36,9000.0,19.5412,19.5579,19.5412,19.5495,9000.0
2015-11-24 12:15:00,23.36,23.37,23.35,23.35,13800.0,19.5495,19.5579,19.5412,19.5412,13800.0
2015-11-24 12:20:00,23.35,23.36,23.34,23.35,9312.0,19.5412,19.5495,19.5328,19.5412,9312.0
2015-11-24 12:25:00,23.34,23.36,23.34,23.36,12178.0,19.5328,19.5495,19.5328,19.5495,12178.0
2015-11-24 12:30:00,23.36,23.36,23.35,23.36,5600.0,19.5495,19.5495,19.5412,19.5495,5600.0
2015-11-24 12:35:00,23.36,23.38,23.35,23.37,6212.0,19.5495,19.5663,19.5412,19.5579,6212.0
2015-11-24 12:40:00,23.37,23.39,23.37,23.37,11768.0,19.5579,19.5746,19.5579,19.5579,11768.0
2015-11-24 12:45:00,23.36,23.38,23.36,23.36,7724.0,19.5495,19.5663,19.5495,19.5495,7724.0
2015-11-24 12:50:00,23.36,23.4,23.36,23.4,15604.0,19.5495,19.583,19.5495,19.583,15604.0
2015-11-24 12:55:00,23.4,23.41,23.38,23.38,13462.0,19.583,19.5914,19.5663,19.5663,13462.0
2015-11-24 13:00:00,23.38,23.43,23.38,23.42,17142.0,19.5663,19.6081,19.5663,19.5997,17142.0
2015-11-24 13:05:00,23.42,23.44,23.42,23.44,9762.0,19.5997,19.6165,19.5997,19.6165,9762.0
2015-11-24 13:10:00,23.44,23.44,23.42,23.43,9124.0,19.6165,19.6165,19.5997,19.6081,9124.0
2015-11-24 13:15:00,23.42,23.43,23.41,23.41,8952.0,19.5997,19.6081,19.5914,19.5914,8952.0
2015-11-24 13:20:00,23.42,23.45,23.42,23.45,11242.0,19.5997,19.6248,19.5997,19.6248,11242.0
2015-11-24 13:25:00,23.45,23.51,23.45,23.5,49090.0,19.6248,19.6751,19.6248,19.6667,49090.0
2015-11-24 13:30:00,23.51,23.53,23.5,23.5,16134.0,19.6751,19.6918,19.6667,19.6667,16134.0
2015-11-24 13:35:00,23.51,23.51,23.47,23.47,9658.0,19.6751,19.6751,19.6416,19.6416,9658.0
2015-11-24 13:40:00,23.47,23.52,23.47,23.5,14154.0,19.6416,19.6834,19.6416,19.6667,14154.0
2015-11-24 13:45:00,23.5,23.51,23.49,23.49,11696.0,19.6667,19.6751,19.6583,19.6583,11696.0
2015-11-24 13:50:00,23.49,23.5,23.46,23.47,12852.0,19.6583,19.6667,19.6332,19.6416,12852.0
2015-11-24 13:55:00,23.47,23.49,23.45,23.47,10546.0,19.6416,19.6583,19.6248,19.6416,10546.0
2015-11-24 14:00:00,23.47,23.5,23.47,23.5,21930.0,19.6416,19.6667,19.6416,19.6667,21930.0
2015-11-24 14:05:00,23.5,23.52,23.49,23.5,13700.0,19.6667,19.6834,19.6583,19.6667,13700.0
2015-11-24 14:10:00,23.5,23.5,23.49,23.5,17062.0,19.6667,19.6667,19.6583,19.6667,17062.0
2015-11-24 14:15:00,23.5,23.55,23.5,23.53,53280.0,19.6667,19.7085,19.6667,19.6918,53280.0
2015-11-24 14:20:00,23.53,23.55,23.52,23.54,10326.0,19.6918,19.7085,19.6834,19.7002,10326.0
2015-11-24 14:25:00,23.54,23.57,23.54,23.56,30352.0,19.7002,19.7253,19.7002,19.7169,30352.0
2015-11-24 14:30:00,23.56,23.57,23.54,23.56,58838.0,19.7169,19.7253,19.7002,19.7169,58838.0
2015-11-24 14:35:00,23.56,23.57,23.54,23.54,24620.0,19.7169,19.7253,19.7002,19.7002,24620.0
2015-11-24 14:40:00,23.54,23.56,23.54,23.55,29102.0,19.7002,19.7169,19.7002,19.7085,29102.0
2015-11-24 14:45:00,23.55,23.58,23.55,23.56,35526.0,19.7085,19.7336,19.7085,19.7169,35526.0
2015-11-24 14:50:00,23.56,23.57,23.55,23.56,23190.0,19.7169,19.7253,19.7085,19.7169,23190.0
2015-11-24 14:55:00,23.56,23.57,23.54,23.55,34342.0,19.7169,19.7253,19.7002,19.7085,34342.0
2015-11-24 15:00:00,23.56,23.57,23.53,23.55,47764.0,19.7169,19.7253,19.6918,19.7085,47764.0
2015-11-24 15:05:00,23.55,23.58,23.54,23.57,19630.0,19.7085,19.7336,19.7002,19.7253,19630.0
2015-11-24 15:10:00,23.57,23.58,23.55,23.57,19824.0,19.7253,19.7336,19.7085,19.7253,19824.0
2015-11-24 15:15:00,23.57,23.62,23.57,23.6,70492.0,19.7253,19.7671,19.7253,19.7504,70492.0
2015-11-24 15:20:00,23.6,23.63,23.59,23.61,52316.0,19.7504,19.7755,19.742,19.7587,52316.0
2015-11-24 15:25:00,23.61,23.63,23.6,23.63,63814.0,19.7587,19.7755,19.7504,19.7755,63814.0
2015-11-24 15:30:00,23.62,23.62,23.6,23.61,57214.0,19.7671,19.7671,19.7504,19.7587,57214.0
2015-11-24 15:35:00,23.61,23.63,23.6,23.61,46502.0,19.7587,19.7755,19.7504,19.7587,46502.0
2015-11-24 15:40:00,23.61,23.64,23.61,23.64,57876.0,19.7587,19.7839,19.7587,19.7839,57876.0
2015-11-24 15:45:00,23.64,23.64,23.6,23.61,93920.0,19.7839,19.7839,19.7504,19.7587,93920.0
2015-11-24 15:50:00,23.61,23.61,23.58,23.6,151302.0,19.7587,19.7587,19.7336,19.7504,151302.0
2015-11-24 15:55:00,23.6,23.63,23.59,23.62,207658.0,19.7504,19.7755,19.742,19.7671,207658.0
2015-11-25 09:30:00,23.6,23.66,23.45,23.49,34132.0,19.7504,19.8006,19.6248,19.6583,34132.0
2015-11-25 09:35:00,23.48,23.59,23.46,23.58,19748.0,19.65,19.742,19.6332,19.7336,19748.0
2015-11-25 09:40:00,23.58,23.58,23.5,23.5,16150.0,19.7336,19.7336,19.6667,19.6667,16150.0
2015-11-25 09:45:00,23.49,23.51,23.44,23.48,25128.0,19.6583,19.6751,19.6165,19.65,25128.0
2015-11-25 09:50:00,23.49,23.51,23.48,23.5,30370.0,19.6583,19.6751,19.65,19.6667,30370.0
2015-11-25 09:55:00,23.51,23.55,23.5,23.53,20458.0,19.6751,19.7085,19.6667,19.6918,20458.0
2015-11-25 10:00:00,23.54,23.55,23.5,23.55,14984.0,19.7002,19.7085,19.6667,19.7085,14984.0
2015-11-25 10:05:00,23.54,23.56,23.52,23.53,34872.0,19.7002,19.7169,19.6834,19.6918,34872.0
2015-11-25 10:10:00,23.52,23.57,23.5,23.56,12004.0,19.6834,19.7253,19.6667,19.7169,12004.0
2015-11-25 10:15:00,23.56,23.56,23.53,23.55,199398.0,19.7169,19.7169,19.6918,19.7085,199398.0
2015-11-25 10:20:00,23.55,23.55,23.52,23.54,33912.0,19.7085,19.7085,19.6834,19.7002,33912.0
2015-11-25 10:25:00,23.54,23.54,23.48,23.49,27908.0,19.7002,19.7002,19.65,19.6583,27908.0
2015-11-25 10:30:00,23.49,23.55,23.49,23.53,30562.0,19.6583,19.7085,19.6583,19.6918,30562.0
2015-11-25 10:35:00,23.53,23.61,23.52,23.61,41780.0,19.6918,19.7587,19.6834,19.7587,41780.0
2015-11-25 10:40:00,23.6,23.61,23.58,23.6,22866.0,19.7504,19.7587,19.7336,19.7504,22866.0
2015-11-25 10:45:00,23.61,23.65,23.61,23.64,11348.0,19.7587,19.7922,19.7587,19.7839,11348.0
2015-11-25 10:50:00,23.64,23.64,23.59,23.59,11614.0,19.7839,19.7839,19.742,19.742,11614.0
2015-11-25 10:55:00,23.59,23.61,23.57,23.57,9400.0,19.742,19.7587,19.7253,19.7253,9400.0
2015-11-25 11:00:00,23.57,23.61,23.57,23.61,14954.0,19.7253,19.7587,19.7253,19.7587,14954.0
2015-11-25 11:05:00,23.61,23.63,23.59,23.59,14010.0,19.7587,19.7755,19.742,19.742,14010.0
2015-11-25 11:10:00,23.6,23.6,23.55,23.58,18830.0,19.7504,19.7504,19.7085,19.7336,18830.0
2015-11-25 11:15:00,23.58,23.59,23.57,23.59,17308.0,19.7336,19.742,19.7253,19.742,17308.0
2015-11-25 11:20:00,23.6,23.63,23.6,23.63,21424.0,19.7504,19.7755,19.7504,19.7755,21424.0
2015-11-25 11:25:00,23.63,23.64,23.61,23.61,19162.0,19.7755,19.7839,19.7587,19.7587,19162.0
2015-11-25 11:30:00,23.61,23.64,23.6,23.62,19246.0,19.7587,19.7839,19.7504,19.7671,19246.0
2015-11-25 11:35:00,23.61,23.64,23.61,23.61,13990.0,19.7587,19.7839,19.7587,19.7587,13990.0
2015-11-25 11:40:00,23.61,23.63,23.59,23.63,20084.0,19.7587,19.7755,19.742,19.7755,20084.0
2015-11-25 11:45:00,23.63,23.67,23.63,23.67,20954.0,19.7755,19.809,19.7755,19.809,20954.0
2015-11-25 11:50:00,23.67,23.71,23.67,23.68,30434.0,19.809,19.8424,19.809,19.8173,30434.0
2015-11-25 11:55:00,23.69,23.7,23.68,23.68,10252.0,19.8257,19.8341,19.8173,19.8173,10252.0
2015-11-25 12:00:00,23.68,23.68,23.64,23.66,18608.0,19.8173,19.8173,19.7839,19.8006,18608.0
2015-11-25 12:05:00,23.65,23.66,23.65,23.65,12424.0,19.7922,19.8006,19.7922,19.7922,12424.0
2015-11-25 12:10:00,23.65,23.66,23.64,23.66,10644.0,19.7922,19.8006,19.7839,19.8006,10644.0
2015-11-25 12:15:00,23.65,23.68,23.65,23.68,17782.0,19.7922,19.8173,19.7922,19.8173,17782.0
2015-11-25 12:20:00,23.68,23.68,23.65,23.67,129814.0,19.8173,19.8173,19.7922,19.809,129814.0
2015-11-25 12:25:00,23.66,23.66,23.64,23.65,10864.0,19.8006,19.8006,19.7839,19.7922,10864.0
2015-11-25 12:30:00,23.64,23.65,23.63,23.64,7102.0,19.7839,19.7922,19.7755,19.7839,7102.0
2015-11-25 12:35:00,23.65,23.65,23.62,23.64,13900.0,19.7922,19.7922,19.7671,19.7839,13900.0
2015-11-25 12:40:00,23.64,23.68,23.64,23.66,12978.0,19.7839,19.8173,19.7839,19.8006,12978.0
2015-11-25 12:45:00,23.66,23.67,23.65,23.65,5118.0,19.8006,19.809,19.7922,19.7922,5118.0
2015-11-25 12:50:00,23.65,23.66,23.64,23.65,9178.0,19.7922,19.8006,19.7839,19.7922,9178.0
2015-11-25 12:55:00,23.65,23.65,23.61,23.61,13998.0,19.7922,19.7922,19.7587,19.7587,13998.0
2015-11-25 13:00:00,23.61,23.63,23.61,23.63,8854.0,19.7587,19.7755,19.7587,19.7755,8854.0
2015-11-25 13:05:00,23.62,23.63,23.59,23.61,14646.0,19.7671,19.7755,19.742,19.7587,14646.0
2015-11-25 13:10:00,23.61,23.61,23.58,23.58,11612.0,19.7587,19.7587,19.7336,19.7336,11612.0
2015-11-25 13:15:00,23.58,23.6,23.56,23.58,11538.0,19.7336,19.7504,19.7169,19.7336,11538.0
2015-11-25 13:20:00,23.58,23.59,23.57,23.57,12400.0,19.7336,19.742,19.7253,19.7253,12400.0
2015-11-25 13:25:00,23.57,23.58,23.55,23.56,16230.0,19.7253,19.7336,19.7085,19.7169,16230.0
2015-11-25 13:30:00,23.56,23.58,23.55,23.56,11416.0,19.7169,19.7336,19.7085,19.7169,11416.0
2015-11-25 13:35:00,23.56,23.57,23.55,23.55,5968.0,19.7169,19.7253,19.7085,19.7085,5968.0
2015-11-25 13:40:00,23.55,23.56,23.54,23.56,12134.0,19.7085,19.7169,19.7002,19.7169,12134.0
2015-11-25 13:45:00,23.56,23.59,23.55,23.59,16018.0,19.7169,19.742,19.7085,19.742,16018.0
2015-11-25 13:50:00,23.58,23.6,23.58,23.6,8996.0,19.7336,19.7504,19.7336,19.7504,8996.0
2015-11-25 13:55:00,23.59,23.61,23.58,23.61,23270.0,19.742,19.7587,19.7336,19.7587,23270.0
2015-11-25 14:00:00,23.61,23.61,23.59,23.6,11918.0,19.7587,19.7587,19.742,19.7504,11918.0
2015-11-25 14:05:00,23.61,23.61,23.59,23.59,4000.0,19.7587,19.7587,19.742,19.742,4000.0
2015-11-25 14:10:00,23.59,23.61,23.59,23.6,11916.0,19.742,19.7587,19.742,19.7504,11916.0
2015-11-25 14:15:00,23.6,23.62,23.6,23.62,8300.0,19.7504,19.7671,19.7504,19.7671,8300.0
2015-11-25 14:20:00,23.61,23.65,23.61,23.62,52366.0,19.7587,19.7922,19.7587,19.7671,52366.0
2015-11-25 14:25:00,23.62,23.64,23.62,23.62,11598.0,19.7671,19.7839,19.7671,19.7671,11598.0
2015-11-25 14:30:00,23.61,23.63,23.6,23.6,10860.0,19.7587,19.7755,19.7504,19.7504,10860.0
2015-11-25 14:35:00,23.61,23.61,23.58,23.61,10414.0,19.7587,19.7587,19.7336,19.7587,10414.0
2015-11-25 14:40:00,23.61,23.61,23.59,23.6,7626.0,19.7587,19.7587,19.742,19.7504,7626.0
2015-11-25 14:45:00,23.6,23.6,23.59,23.6,11902.0,19.7504,19.7504,19.742,19.7504,11902.0
2015-11-25 14:50:00,23.6,23.61,23.59,23.61,9154.0,19.7504,19.7587,19.742,19.7587,9154.0
2015-11-25 14:55:00,23.61,23.61,23.59,23.61,14270.0,19.7587,19.7587,19.742,19.7587,14270.0
2015-11-25 15:00:00,23.61,23.62,23.61,23.61,12148.0,19.7587,19.7671,19.7587,19.7587,12148.0
2015-11-25 15:05:00,23.61,23.61,23.6,23.6,8982.0,19.7587,19.7587,19.7504,19.7504,8982.0
2015-11-25 15:10:00,23.6,23.61,23.59,23.59,13214.0,19.7504,19.7587,19.742,19.742,13214.0
2015-11-25 15:15:00,23.59,23.61,23.59,23.61,10000.0,19.742,19.7587,19.742,19.7587,10000.0
2015-11-25 15:20:00,23.61,23.61,23.59,23.59,19566.0,19.7587,19.7587,19.742,19.742,19566.0
2015-11-25 15:25:00,23.59,23.6,23.58,23.6,15542.0,19.742,19.7504,19.7336,19.7504,15542.0
2015-11-25 15:30:00,23.59,23.6,23.58,23.6,28860.0,19.742,19.7504,19.7336,19.7504,28860.0
2015-11-25 15:35:00,23.6,23.6,23.58,23.59,25250.0,19.7504,19.7504,19.7336,19.742,25250.0
2015-11-25 15:40:00,23.59,23.6,23.58,23.6,31910.0,19.742,19.7504,19.7336,19.7504,31910.0
2015-11-25 15:45:00,23.59,23.61,23.59,23.61,27454.0,19.742,19.7587,19.742,19.7587,27454.0
2015-11-25 15:50:00,23.61,23.61,23.56,23.56,56082.0,19.7587,19.7587,19.7169,19.7169,56082.0
2015-11-25 15:55:00,23.56,23.59,23.55,23.58,89682.0,19.7169,19.742,19.7085,19.7336,89682.0
2015-11-27 09:30:00,23.58,23.6,23.43,23.58,25292.0,19.7336,19.7504,19.6081,19.7336,25292.0
2015-11-27 09:35:00,23.58,23.64,23.57,23.64,11354.0,19.7336,19.7839,19.7253,19.7839,11354.0
2015-11-27 09:40:00,23.65,23.68,23.65,23.68,23322.0,19.7922,19.8173,19.7922,19.8173,23322.0
2015-11-27 09:45:00,23.67,23.68,23.61,23.68,19200.0,19.809,19.8173,19.7587,19.8173,19200.0
2015-11-27 09:50:00,23.68,23.75,23.67,23.73,26538.0,19.8173,19.8759,19.809,19.8592,26538.0
2015-11-27 09:55:00,23.73,23.75,23.72,23.74,15132.0,19.8592,19.8759,19.8508,19.8675,15132.0
2015-11-27 10:00:00,23.75,23.75,23.69,23.73,24958.0,19.8759,19.8759,19.8257,19.8592,24958.0
2015-11-27 10:05:00,23.72,23.74,23.7,23.73,20214.0,19.8508,19.8675,19.8341,19.8592,20214.0
2015-11-27 10:10:00,23.74,23.74,23.71,23.71,26830.0,19.8675,19.8675,19.8424,19.8424,26830.0
2015-11-27 10:15:00,23.71,23.72,23.68,23.72,18680.0,19.8424,19.8508,19.8173,19.8508,18680.0
2015-11-27 10:20:00,23.72,23.74,23.71,23.74,19676.0,19.8508,19.8675,19.8424,19.8675,19676.0
2015-11-27 10:25:00,23.74,23.75,23.73,23.73,9156.0,19.8675,19.8759,19.8592,19.8592,9156.0
2015-11-27 10:30:00,23.73,23.74,23.71,23.72,14302.0,19.8592,19.8675,19.8424,19.8508,14302.0
2015-11-27 10:35:00,23.73,23.74,23.72,23.74,7804.0,19.8592,19.8675,19.8508,19.8675,7804.0
2015-11-27 10:40:00,23.73,23.77,23.73,23.77,24180.0,19.8592,19.8926,19.8592,19.8926,24180.0
2015-11-27 10:45:00,23.77,23.8,23.77,23.79,23492.0,19.8926,19.9178,19.8926,19.9094,23492.0
2015-11-27 10:50:00,23.78,23.79,23.77,23.79,9120.0,19.901,19.9094,19.8926,19.9094,9120.0
2015-11-27 10:55:00,23.78,23.79,23.77,23.79,21246.0,19.901,19.9094,19.8926,19.9094,21246.0
2015-11-27 11:00:00,23.79,23.81,23.78,23.81,25476.0,19.9094,19.9261,19.901,19.9261,25476.0
2015-11-27 11:05:00,23.81,23.82,23.8,23.82,11142.0,19.9261,19.9345,19.9178,19.9345,11142.0
2015-11-27 11:10:00,23.82,23.82,23.79,23.81,16516.0,19.9345,19.9345,19.9094,19.9261,16516.0
2015-11-27 11:15:00,23.81,23.85,23.81,23.85,26838.0,19.9261,19.9596,19.9261,19.9596,26838.0
2015-11-27 11:20:00,23.85,23.86,23.83,23.84,10950.0,19.9596,19.968,19.9429,19.9512,10950.0
2015-11-27 11:25:00,23.84,23.86,23.83,23.85,23824.0,19.9512,19.968,19.9429,19.9596,23824.0
2015-11-27 11:30:00,23.84,23.89,23.84,23.89,70504.0,19.9512,19.9931,19.9512,19.9931,70504.0
2015-11-27 11:35:00,23.88,23.9,23.86,23.86,38008.0,19.9847,20.0014,19.968,19.968,38008.0
2015-11-27 11:40:00,23.86,23.9,23.86,23.88,20972.0,19.968,20.0014,19.968,19.9847,20972.0
2015-11-27 11:45:00,23.88,23.88,23.85,23.86,17288.0,19.9847,19.9847,19.9596,19.968,17288.0
2015-11-27 11:50:00,23.88,23.88,23.84,23.86,20760.0,19.9847,19.9847,19.9512,19.968,20760.0
2015-11-27 11:55:00,23.86,23.86,23.85,23.85,24208.0,19.968,19.968,19.9596,19.9596,24208.0
2015-11-27 12:00:00,23.86,23.86,23.84,23.85,21878.0,19.968,19.968,19.9512,19.9596,21878.0
2015-11-27 12:05:00,23.85,23.86,23.83,23.86,28200.0,19.9596,19.968,19.9429,19.968,28200.0
2015-11-27 12:10:00,23.86,23.88,23.85,23.88,21430.0,19.968,19.9847,19.9596,19.9847,21430.0
2015-11-27 12:15:00,23.88,23.89,23.88,23.88,20546.0,19.9847,19.9931,19.9847,19.9847,20546.0
2015-11-27 12:20:00,23.89,23.9,23.87,23.89,35804.0,19.9931,20.0014,19.9763,19.9931,35804.0
2015-11-27 12:25:00,23.89,23.9,23.88,23.89,24816.0,19.9931,20.0014,19.9847,19.9931,24816.0
2015-11-27 12:30:00,23.89,23.9,23.89,23.9,19032.0,19.9931,20.0014,19.9931,20.0014,19032.0
2015-11-27 12:35:00,23.9,23.9,23.84,23.84,53420.0,20.0014,20.0014,19.9512,19.9512,53420.0
2015-11-27 12:40:00,23.84,23.86,23.82,23.85,54638.0,19.9512,19.968,19.9345,19.9596,54638.0
2015-11-27 12:45:00,23.85,23.88,23.85,23.86,31676.0,19.9596,19.9847,19.9596,19.968,31676.0
2015-11-27 12:50:00,23.86,23.86,23.83,23.83,47484.0,19.968,19.968,19.9429,19.9429,47484.0
2015-11-27 12:55:00,23.83,23.86,23.83,23.85,47350.0,19.9429,19.968,19.9429,19.9596,47350.0
2015-11-30 09:30:00,23.86,23.98,23.83,23.96,51840.0,19.968,20.0684,19.9429,20.0517,51840.0
2015-11-30 09:35:00,23.97,24.06,23.96,23.99,52276.0,20.06,20.1353,20.0517,20.0768,52276.0
2015-11-30 09:40:00,23.99,23.99,23.88,23.89,16808.0,20.0768,20.0768,19.9847,19.9931,16808.0
2015-11-30 09:45:00,23.86,24.01,23.86,23.94,26364.0,19.968,20.0935,19.968,20.0349,26364.0
2015-11-30 09:50:00,23.94,23.95,23.85,23.91,65660.0,20.0349,20.0433,19.9596,20.0098,65660.0
2015-11-30 09:55:00,23.9,23.93,23.86,23.89,22768.0,20.0014,20.0265,19.968,19.9931,22768.0
2015-11-30 10:00:00,23.89,23.99,23.89,23.92,24422.0,19.9931,20.0768,19.9931,20.0182,24422.0
2015-11-30 10:05:00,23.93,23.94,23.9,23.93,17000.0,20.0265,20.0349,20.0014,20.0265,17000.0
2015-11-30 10:10:00,23.93,23.93,23.86,23.87,23408.0,20.0265,20.0265,19.968,19.9763,23408.0
2015-11-30 10:15:00,23.86,23.89,23.86,23.86,18268.0,19.968,19.9931,19.968,19.968,18268.0
2015-11-30 10:20:00,23.88,23.97,23.87,23.97,35416.0,19.9847,20.06,19.9763,20.06,35416.0
2015-11-30 10:25:00,23.96,23.97,23.93,23.95,32750.0,20.0517,20.06,20.0265,20.0433,32750.0
2015-11-30 10:30:00,23.93,24.03,23.93,24.01,25334.0,20.0265,20.1102,20.0265,20.0935,25334.0
2015-11-30 10:35:00,24.01,24.01,23.98,24.0,58482.0,20.0935,20.0935,20.0684,20.0851,58482.0
2015-11-30 10:40:00,24.0,24.03,23.98,24.0,24000.0,20.0851,20.1102,20.0684,20.0851,24000.0
2015-11-30 10:45:00,24.0,24.01,23.98,24.0,20344.0,20.0851,20.0935,20.0684,20.0851,20344.0
2015-11-30 10:50:00,24.0,24.02,23.99,23.99,22442.0,20.0851,20.1019,20.0768,20.0768,22442.0
2015-11-30 10:55:00,24.0,24.0,23.95,23.97,17976.0,20.0851,20.0851,20.0433,20.06,17976.0
2015-11-30 11:00:00,23.96,23.98,23.93,23.93,36018.0,20.0517,20.0684,20.0265,20.0265,36018.0
2015-11-30 11:05:00,23.93,24.05,23.93,24.04,115088.0,20.0265,20.127,20.0265,20.1186,115088.0
2015-11-30 11:10:00,24.04,24.12,24.04,24.07,179894.0,20.1186,20.1856,20.1186,20.1437,179894.0
2015-11-30 11:15:00,24.07,24.08,24.05,24.05,137360.0,20.1437,20.1521,20.127,20.127,137360.0
2015-11-30 11:20:00,24.06,24.09,24.05,24.07,23886.0,20.1353,20.1604,20.127,20.1437,23886.0
2015-11-30 11:25:00,24.07,24.07,24.03,24.04,21232.0,20.1437,20.1437,20.1102,20.1186,21232.0
2015-11-30 11:30:00,24.04,24.11,24.03,24.11,30286.0,20.1186,20.1772,20.1102,20.1772,30286.0
2015-11-30 11:35:00,24.1,24.11,24.09,24.11,15210.0,20.1688,20.1772,20.1604,20.1772,15210.0
2015-11-30 11:40:00,24.1,24.11,24.07,24.1,21800.0,20.1688,20.1772,20.1437,20.1688,21800.0
2015-11-30 11:45:00,24.11,24.13,24.08,24.08,15548.0,20.1772,20.1939,20.1521,20.1521,15548.0
2015-11-30 11:50:00,24.06,24.06,24.0,24.0,13290.0,20.1353,20.1353,20.0851,20.0851,13290.0
2015-11-30 11:55:00,24.01,24.05,24.0,24.05,60362.0,20.0935,20.127,20.0851,20.127,60362.0
2015-11-30 12:00:00,24.05,24.1,24.04,24.08,49064.0,20.127,20.1688,20.1186,20.1521,49064.0
2015-11-30 12:05:00,24.08,24.09,24.07,24.08,16220.0,20.1521,20.1604,20.1437,20.1521,16220.0
2015-11-30 12:10:00,24.07,24.08,24.05,24.06,8110.0,20.1437,20.1521,20.127,20.1353,8110.0
2015-11-30 12:15:00,24.07,24.08,24.06,24.08,11116.0,20.1437,20.1521,20.1353,20.1521,11116.0
2015-11-30 12:20:00,24.09,24.11,24.09,24.11,26090.0,20.1604,20.1772,20.1604,20.1772,26090.0
2015-11-30 12:25:00,24.11,24.13,24.08,24.09,34146.0,20.1772,20.1939,20.1521,20.1604,34146.0
2015-11-30 12:30:00,24.1,24.1,24.08,24.1,11500.0,20.1688,20.1688,20.1521,20.1688,11500.0
2015-11-30 12:35:00,24.1,24.11,24.07,24.09,15164.0,20.1688,20.1772,20.1437,20.1604,15164.0
2015-11-30 12:40:00,24.09,24.09,24.05,24.09,42554.0,20.1604,20.1604,20.127,20.1604,42554.0
2015-11-30 12:45:00,24.09,24.11,24.08,24.1,10200.0,20.1604,20.1772,20.1521,20.1688,10200.0
2015-11-30 12:50:00,24.09,24.11,24.08,24.08,13036.0,20.1604,20.1772,20.1521,20.1521,13036.0
2015-11-30 12:55:00,24.09,24.09,24.07,24.07,9900.0,20.1604,20.1604,20.1437,20.1437,9900.0
2015-11-30 13:00:00,24.07,24.11,24.06,24.11,17998.0,20.1437,20.1772,20.1353,20.1772,17998.0
2015-11-30 13:05:00,24.11,24.12,24.1,24.1,8372.0,20.1772,20.1856,20.1688,20.1688,8372.0
2015-11-30 13:10:00,24.09,24.11,24.09,24.1,8720.0,20.1604,20.1772,20.1604,20.1688,8720.0
2015-11-30 13:15:00,24.1,24.12,24.1,24.11,10270.0,20.1688,20.1856,20.1688,20.1772,10270.0
2015-11-30 13:20:00,24.11,24.16,24.1,24.16,16444.0,20.1772,20.219,20.1688,20.219,16444.0
2015-11-30 13:25:00,24.15,24.17,24.14,24.16,34098.0,20.2107,20.2274,20.2023,20.219,34098.0
2015-11-30 13:30:00,24.17,24.17,24.13,24.14,19730.0,20.2274,20.2274,20.1939,20.2023,19730.0
2015-11-30 13:35:00,24.15,24.17,24.15,24.17,9006.0,20.2107,20.2274,20.2107,20.2274,9006.0
2015-11-30 13:40:00,24.17,24.2,24.17,24.18,23388.0,20.2274,20.2525,20.2274,20.2358,23388.0
2015-11-30 13:45:00,24.18,24.2,24.18,24.2,54028.0,20.2358,20.2525,20.2358,20.2525,54028.0
2015-11-30 13:50:00,24.2,24.24,24.2,24.23,15620.0,20.2525,20.286,20.2525,20.2776,15620.0
2015-11-30 13:55:00,24.23,24.27,24.23,24.24,23378.0,20.2776,20.3111,20.2776,20.286,23378.0
2015-11-30 14:00:00,24.24,24.25,24.22,24.22,22366.0,20.286,20.2944,20.2692,20.2692,22366.0
2015-11-30 14:05:00,24.23,24.24,24.18,24.2,21620.0,20.2776,20.286,20.2358,20.2525,21620.0
2015-11-30 14:10:00,24.21,24.22,24.2,24.21,21082.0,20.2609,20.2692,20.2525,20.2609,21082.0
2015-11-30 14:15:00,24.21,24.23,24.2,24.2,14210.0,20.2609,20.2776,20.2525,20.2525,14210.0
2015-11-30 14:20:00,24.21,24.21,24.18,24.19,14620.0,20.2609,20.2609,20.2358,20.2441,14620.0
2015-11-30 14:25:00,24.19,24.19,24.18,24.18,9400.0,20.2441,20.2441,20.2358,20.2358,9400.0
2015-11-30 14:30:00,24.18,24.22,24.18,24.21,26674.0,20.2358,20.2692,20.2358,20.2609,26674.0
2015-11-30 14:35:00,24.21,24.24,24.21,24.23,18064.0,20.2609,20.286,20.2609,20.2776,18064.0
2015-11-30 14:40:00,24.22,24.24,24.21,24.22,19954.0,20.2692,20.286,20.2609,20.2692,19954.0
2015-11-30 14:45:00,24.22,24.23,24.21,24.23,23722.0,20.2692,20.2776,20.2609,20.2776,23722.0
2015-11-30 14:50:00,24.23,24.24,24.2,24.22,30658.0,20.2776,20.286,20.2525,20.2692,30658.0
2015-11-30 14:55:00,24.22,24.22,24.19,24.21,26670.0,20.2692,20.2692,20.2441,20.2609,26670.0
2015-11-30 15:00:00,24.2,24.21,24.18,24.21,34090.0,20.2525,20.2609,20.2358,20.2609,34090.0
2015-11-30 15:05:00,24.21,24.21,24.17,24.2,37188.0,20.2609,20.2609,20.2274,20.2525,37188.0
2015-11-30 15:10:00,24.2,24.2,24.17,24.19,40492.0,20.2525,20.2525,20.2274,20.2441,40492.0
2015-11-30 15:15:00,24.18,24.22,24.18,24.19,48998.0,20.2358,20.2692,20.2358,20.2441,48998.0
2015-11-30 15:20:00,24.18,24.21,24.17,24.17,53944.0,20.2358,20.2609,20.2274,20.2274,53944.0
2015-11-30 15:25:00,24.17,24.18,24.15,24.17,47220.0,20.2274,20.2358,20.2107,20.2274,47220.0
2015-11-30 15:30:00,24.17,24.18,24.15,24.17,49268.0,20.2274,20.2358,20.2107,20.2274,49268.0
2015-11-30 15:35:00,24.17,24.17,24.11,24.12,55164.0,20.2274,20.2274,20.1772,20.1856,55164.0
2015-11-30 15:40:00,24.12,24.15,24.1,24.1,80122.0,20.1856,20.2107,20.1688,20.1688,80122.0
2015-11-30 15:45:00,24.1,24.14,24.08,24.14,95910.0,20.1688,20.2023,20.1521,20.2023,95910.0
2015-11-30 15:50:00,24.14,24.14,24.06,24.11,333546.0,20.2023,20.2023,20.1353,20.1772,333546.0
2015-11-30 15:55:00,24.11,24.17,24.11,24.15,270286.0,20.1772,20.2274,20.1772,20.2107,270286.0
2015-12-01 09:30:00,24.28,24.3,24.21,24.25,32104.0,20.3195,20.3362,20.2609,20.2944,32104.0
2015-12-01 09:35:00,24.28,24.34,24.21,24.3,27542.0,20.3195,20.3697,20.2609,20.3362,27542.0
2015-12-01 09:40:00,24.32,24.33,24.25,24.25,45340.0,20.3529,20.3613,20.2944,20.2944,45340.0
2015-12-01 09:45:00,24.27,24.29,24.21,24.25,642594.0,20.3111,20.3278,20.2609,20.2944,642594.0
2015-12-01 09:50:00,24.25,24.29,24.25,24.29,46700.0,20.2944,20.3278,20.2944,20.3278,46700.0
2015-12-01 09:55:00,24.29,24.34,24.25,24.33,22882.0,20.3278,20.3697,20.2944,20.3613,22882.0
2015-12-01 10:00:00,24.32,24.33,24.29,24.3,27530.0,20.3529,20.3613,20.3278,20.3362,27530.0
2015-12-01 10:05:00,24.31,24.31,24.25,24.28,47094.0,20.3446,20.3446,20.2944,20.3195,47094.0
2015-12-01 10:10:00,24.28,24.28,24.24,24.24,40736.0,20.3195,20.3195,20.286,20.286,40736.0
2015-12-01 10:15:00,24.24,24.24,24.13,24.16,21148.0,20.286,20.286,20.1939,20.219,21148.0
2015-12-01 10:20:00,24.16,24.16,24.1,24.13,30794.0,20.219,20.219,20.1688,20.1939,30794.0
2015-12-01 10:25:00,24.14,24.18,24.13,24.16,43952.0,20.2023,20.2358,20.1939,20.219,43952.0
2015-12-01 10:30:00,24.16,24.18,24.14,24.15,55490.0,20.219,20.2358,20.2023,20.2107,55490.0
2015-12-01 10:35:00,24.14,24.26,24.14,24.24,30894.0,20.2023,20.3027,20.2023,20.286,30894.0
2015-12-01 10:40:00,24.23,24.25,24.22,24.24,19376.0,20.2776,20.2944,20.2692,20.286,19376.0
2015-12-01 10:45:00,24.23,24.28,24.22,24.26,23086.0,20.2776,20.3195,20.2692,20.3027,23086.0
2015-12-01 10:50:00,24.26,24.27,24.22,24.22,14602.0,20.3027,20.3111,20.2692,20.2692,14602.0
2015-12-01 10:55:00,24.23,24.24,24.21,24.23,24346.0,20.2776,20.286,20.2609,20.2776,24346.0
2015-12-01 11:00:00,24.23,24.27,24.23,24.25,26000.0,20.2776,20.3111,20.2776,20.2944,26000.0
2015-12-01 11:05:00,24.25,24.25,24.21,24.22,25390.0,20.2944,20.2944,20.2609,20.2692,25390.0
2015-12-01 11:10:00,24.22,24.24,24.21,24.21,30466.0,20.2692,20.286,20.2609,20.2609,30466.0
2015-12-01 11:15:00,24.21,24.22,24.18,24.2,17344.0,20.2609,20.2692,20.2358,20.2525,17344.0
2015-12-01 11:20:00,24.19,24.23,24.17,24.21,22716.0,20.2441,20.2776,20.2274,20.2609,22716.0
2015-12-01 11:25:00,24.21,24.22,24.18,24.19,16594.0,20.2609,20.2692,20.2358,20.2441,16594.0
2015-12-01 11:30:00,24.2,24.2,24.15,24.16,16884.0,20.2525,20.2525,20.2107,20.219,16884.0
2015-12-01 11:35:00,24.15,24.15,24.12,24.13,5468.0,20.2107,20.2107,20.1856,20.1939,5468.0
2015-12-01 11:40:00,24.12,24.13,24.1,24.13,12200.0,20.1856,20.1939,20.1688,20.1939,12200.0
2015-12-01 11:45:00,24.13,24.18,24.13,24.18,6200.0,20.1939,20.2358,20.1939,20.2358,6200.0
2015-12-01 11:50:00,24.18,24.21,24.18,24.2,8732.0,20.2358,20.2609,20.2358,20.2525,8732.0
2015-12-01 11:55:00,24.2,24.2,24.16,24.18,16338.0,20.2525,20.2525,20.219,20.2358,16338.0
2015-12-01 12:00:00,24.19,24.2,24.18,24.19,25896.0,20.2441,20.2525,20.2358,20.2441,25896.0
2015-12-01 12:05:00,24.18,24.21,24.18,24.2,11216.0,20.2358,20.2609,20.2358,20.2525,11216.0
2015-12-01 12:10:00,24.2,24.21,24.17,24.18,16080.0,20.2525,20.2609,20.2274,20.2358,16080.0
2015-12-01 12:15:00,24.18,24.18,24.14,24.14,15218.0,20.2358,20.2358,20.2023,20.2023,15218.0
2015-12-01 12:20:00,24.15,24.18,24.15,24.17,22584.0,20.2107,20.2358,20.2107,20.2274,22584.0
2015-12-01 12:25:00,24.18,24.18,24.14,24.14,18200.0,20.2358,20.2358,20.2023,20.2023,18200.0
2015-12-01 12:30:00,24.14,24.17,24.14,24.15,11964.0,20.2023,20.2274,20.2023,20.2107,11964.0
2015-12-01 12:35:00,24.15,24.15,24.13,24.14,4600.0,20.2107,20.2107,20.1939,20.2023,4600.0
2015-12-01 12:40:00,24.13,24.16,24.12,24.15,17720.0,20.1939,20.219,20.1856,20.2107,17720.0
2015-12-01 12:45:00,24.14,24.15,24.13,24.15,17322.0,20.2023,20.2107,20.1939,20.2107,17322.0
2015-12-01 12:50:00,24.14,24.15,24.11,24.13,14128.0,20.2023,20.2107,20.1772,20.1939,14128.0
2015-12-01 12:55:00,24.13,24.14,24.12,24.13,10822.0,20.1939,20.2023,20.1856,20.1939,10822.0
2015-12-01 13:00:00,24.13,24.13,24.1,24.1,13414.0,20.1939,20.1939,20.1688,20.1688,13414.0
2015-12-01 13:05:00,24.1,24.11,24.09,24.1,8800.0,20.1688,20.1772,20.1604,20.1688,8800.0
2015-12-01 13:10:00,24.1,24.11,24.07,24.08,10830.0,20.1688,20.1772,20.1437,20.1521,10830.0
2015-12-01 13:15:00,24.08,24.09,24.07,24.08,8838.0,20.1521,20.1604,20.1437,20.1521,8838.0
2015-12-01 13:20:00,24.08,24.09,24.05,24.08,26486.0,20.1521,20.1604,20.127,20.1521,26486.0
2015-12-01 13:25:00,24.08,24.08,24.0,24.02,25624.0,20.1521,20.1521,20.0851,20.1019,25624.0
2015-12-01 13:30:00,24.02,24.02,23.96,23.99,14274.0,20.1019,20.1019,20.0517,20.0768,14274.0
2015-12-01 13:35:00,23.99,24.03,23.98,24.02,31608.0,20.0768,20.1102,20.0684,20.1019,31608.0
2015-12-01 13:40:00,24.02,24.06,24.02,24.05,11652.0,20.1019,20.1353,20.1019,20.127,11652.0
2015-12-01 13:45:00,24.05,24.05,24.01,24.02,21038.0,20.127,20.127,20.0935,20.1019,21038.0
2015-12-01 13:50:00,24.01,24.05,24.0,24.05,25576.0,20.0935,20.127,20.0851,20.127,25576.0
2015-12-01 13:55:00,24.05,24.05,24.03,24.04,12970.0,20.127,20.127,20.1102,20.1186,12970.0
2015-12-01 14:00:00,24.04,24.1,24.04,24.1,41404.0,20.1186,20.1688,20.1186,20.1688,41404.0
2015-12-01 14:05:00,24.1,24.13,24.09,24.13,53518.0,20.1688,20.1939,20.1604,20.1939,53518.0
2015-12-01 14:10:00,24.13,24.14,24.11,24.14,22980.0,20.1939,20.2023,20.1772,20.2023,22980.0
2015-12-01 14:15:00,24.14,24.16,24.13,24.14,21372.0,20.2023,20.219,20.1939,20.2023,21372.0
2015-12-01 14:20:00,24.14,24.16,24.13,24.15,23814.0,20.2023,20.219,20.1939,20.2107,23814.0
2015-12-01 14:25:00,24.15,24.15,24.11,24.13,28612.0,20.2107,20.2107,20.1772,20.1939,28612.0
2015-12-01 14:30:00,24.13,24.15,24.11,24.15,19832.0,20.1939,20.2107,20.1772,20.2107,19832.0
2015-12-01 14:35:00,24.15,24.15,24.13,24.14,16596.0,20.2107,20.2107,20.1939,20.2023,16596.0
2015-12-01 14:40:00,24.14,24.15,24.12,24.15,21404.0,20.2023,20.2107,20.1856,20.2107,21404.0
2015-12-01 14:45:00,24.15,24.17,24.15,24.15,18372.0,20.2107,20.2274,20.2107,20.2107,18372.0
2015-12-01 14:50:00,24.15,24.16,24.14,24.14,26314.0,20.2107,20.219,20.2023,20.2023,26314.0
2015-12-01 14:55:00,24.14,24.16,24.13,24.13,41358.0,20.2023,20.219,20.1939,20.1939,41358.0
2015-12-01 15:00:00,24.14,24.15,24.11,24.11,39038.0,20.2023,20.2107,20.1772,20.1772,39038.0
2015-12-01 15:05:00,24.11,24.14,24.11,24.14,29050.0,20.1772,20.2023,20.1772,20.2023,29050.0
2015-12-01 15:10:00,24.14,24.17,24.14,24.16,22028.0,20.2023,20.2274,20.2023,20.219,22028.0
2015-12-01 15:15:00,24.16,24.18,24.16,24.17,26912.0,20.219,20.2358,20.219,20.2274,26912.0
2015-12-01 15:20:00,24.17,24.18,24.16,24.18,37342.0,20.2274,20.2358,20.219,20.2358,37342.0
2015-12-01 15:25:00,24.18,24.19,24.17,24.18,25878.0,20.2358,20.2441,20.2274,20.2358,25878.0
2015-12-01 15:30:00,24.18,24.22,24.18,24.21,36468.0,20.2358,20.2692,20.2358,20.2609,36468.0
2015-12-01 15:35:00,24.21,24.22,24.19,24.21,32098.0,20.2609,20.2692,20.2441,20.2609,32098.0
2015-12-01 15:40:00,24.21,24.23,24.21,24.22,48064.0,20.2609,20.2776,20.2609,20.2692,48064.0
2015-12-01 15:45:00,24.22,24.22,24.18,24.18,65434.0,20.2692,20.2692,20.2358,20.2358,65434.0
2015-12-01 15:50:00,24.18,24.22,24.18,24.22,37534.0,20.2358,20.2692,20.2358,20.2692,37534.0
2015-12-01 15:55:00,24.22,24.25,24.22,24.25,163262.0,20.2692,20.2944,20.2692,20.2944,163262.0
2015-12-02 09:30:00,24.05,24.2,23.93,24.01,110188.0,20.127,20.2525,20.0265,20.0935,110188.0
2015-12-02 09:35:00,24.02,24.11,24.0,24.11,19382.0,20.1019,20.1772,20.0851,20.1772,19382.0
2015-12-02 09:40:00,24.13,24.15,24.08,24.09,33184.0,20.1939,20.2107,20.1521,20.1604,33184.0
2015-12-02 09:45:00,24.08,24.08,24.05,24.07,47086.0,20.1521,20.1521,20.127,20.1437,47086.0
2015-12-02 09:50:00,24.06,24.08,24.0,24.04,45942.0,20.1353,20.1521,20.0851,20.1186,45942.0
2015-12-02 09:55:00,24.03,24.04,24.0,24.01,144940.0,20.1102,20.1186,20.0851,20.0935,144940.0
2015-12-02 10:00:00,24.01,24.04,24.0,24.0,41300.0,20.0935,20.1186,20.0851,20.0851,41300.0
2015-12-02 10:05:00,24.0,24.03,23.98,23.98,55004.0,20.0851,20.1102,20.0684,20.0684,55004.0
2015-12-02 10:10:00,23.98,23.99,23.93,23.93,36566.0,20.0684,20.0768,20.0265,20.0265,36566.0
2015-12-02 10:15:00,23.93,23.94,23.9,23.91,22628.0,20.0265,20.0349,20.0014,20.0098,22628.0
2015-12-02 10:20:00,23.9,23.91,23.86,23.86,23482.0,20.0014,20.0098,19.968,19.968,23482.0
2015-12-02 10:25:00,23.86,23.87,23.83,23.84,33586.0,19.968,19.9763,19.9429,19.9512,33586.0
2015-12-02 10:30:00,23.83,23.86,23.83,23.86,32078.0,19.9429,19.968,19.9429,19.968,32078.0
2015-12-02 10:35:00,23.86,23.87,23.85,23.86,19914.0,19.968,19.9763,19.9596,19.968,19914.0
2015-12-02 10:40:00,23.86,23.9,23.86,23.9,18210.0,19.968,20.0014,19.968,20.0014,18210.0
2015-12-02 10:45:00,23.89,23.9,23.88,23.88,15386.0,19.9931,20.0014,19.9847,19.9847,15386.0
2015-12-02 10:50:00,23.88,23.88,23.81,23.81,29748.0,19.9847,19.9847,19.9261,19.9261,29748.0
2015-12-02 10:55:00,23.81,23.84,23.8,23.84,20450.0,19.9261,19.9512,19.9178,19.9512,20450.0
2015-12-02 11:00:00,23.84,23.85,23.78,23.8,25658.0,19.9512,19.9596,19.901,19.9178,25658.0
2015-12-02 11:05:00,23.79,23.81,23.79,23.8,15522.0,19.9094,19.9261,19.9094,19.9178,15522.0
2015-12-02 11:10:00,23.81,23.81,23.74,23.75,36386.0,19.9261,19.9261,19.8675,19.8759,36386.0
2015-12-02 11:15:00,23.75,23.75,23.72,23.74,21438.0,19.8759,19.8759,19.8508,19.8675,21438.0
2015-12-02 11:20:00,23.74,23.75,23.71,23.71,47606.0,19.8675,19.8759,19.8424,19.8424,47606.0
2015-12-02 11:25:00,23.71,23.74,23.69,23.7,59942.0,19.8424,19.8675,19.8257,19.8341,59942.0
2015-12-02 11:30:00,23.7,23.72,23.68,23.68,52082.0,19.8341,19.8508,19.8173,19.8173,52082.0
2015-12-02 11:35:00,23.69,23.7,23.67,23.69,57218.0,19.8257,19.8341,19.809,19.8257,57218.0
2015-12-02 11:40:00,23.69,23.7,23.65,23.65,65502.0,19.8257,19.8341,19.7922,19.7922,65502.0
2015-12-02 11:45:00,23.65,23.65,23.61,23.65,111898.0,19.7922,19.7922,19.7587,19.7922,111898.0
2015-12-02 11:50:00,23.65,23.67,23.63,23.66,52094.0,19.7922,19.809,19.7755,19.8006,52094.0
2015-12-02 11:55:00,23.66,23.67,23.62,23.63,24930.0,19.8006,19.809,19.7671,19.7755,24930.0
2015-12-02 12:00:00,23.62,23.67,23.61,23.67,46384.0,19.7671,19.809,19.7587,19.809,46384.0
2015-12-02 12:05:00,23.67,23.67,23.65,23.66,20494.0,19.809,19.809,19.7922,19.8006,20494.0
2015-12-02 12:10:00,23.66,23.67,23.65,23.66,34016.0,19.8006,19.809,19.7922,19.8006,34016.0
2015-12-02 12:15:00,23.66,23.67,23.64,23.64,28336.0,19.8006,19.809,19.7839,19.7839,28336.0
2015-12-02 12:20:00,23.64,23.64,23.61,23.61,33482.0,19.7839,19.7839,19.7587,19.7587,33482.0
2015-12-02 12:25:00,23.61,23.65,23.6,23.64,44038.0,19.7587,19.7922,19.7504,19.7839,44038.0
2015-12-02 12:30:00,23.64,23.65,23.62,23.65,27434.0,19.7839,19.7922,19.7671,19.7922,27434.0
2015-12-02 12:35:00,23.65,23.65,23.63,23.65,45626.0,19.7922,19.7922,19.7755,19.7922,45626.0
2015-12-02 12:40:00,23.65,23.67,23.64,23.64,30892.0,19.7922,19.809,19.7839,19.7839,30892.0
2015-12-02 12:45:00,23.64,23.65,23.63,23.63,28784.0,19.7839,19.7922,19.7755,19.7755,28784.0
2015-12-02 12:50:00,23.64,23.64,23.63,23.63,21492.0,19.7839,19.7839,19.7755,19.7755,21492.0
2015-12-02 12:55:00,23.63,23.64,23.63,23.63,21748.0,19.7755,19.7839,19.7755,19.7755,21748.0
2015-12-02 13:00:00,23.63,23.64,23.63,23.63,20468.0,19.7755,19.7839,19.7755,19.7755,20468.0
2015-12-02 13:05:00,23.63,23.64,23.6,23.63,29214.0,19.7755,19.7839,19.7504,19.7755,29214.0
2015-12-02 13:10:00,23.63,23.63,23.61,23.61,16846.0,19.7755,19.7755,19.7587,19.7587,16846.0
2015-12-02 13:15:00,23.61,23.61,23.54,23.55,61790.0,19.7587,19.7587,19.7002,19.7085,61790.0
2015-12-02 13:20:00,23.55,23.57,23.53,23.53,48164.0,19.7085,19.7253,19.6918,19.6918,48164.0
2015-12-02 13:25:00,23.53,23.53,23.5,23.5,39064.0,19.6918,19.6918,19.6667,19.6667,39064.0
2015-12-02 13:30:00,23.5,23.52,23.47,23.47,128048.0,19.6667,19.6834,19.6416,19.6416,128048.0
2015-12-02 13:35:00,23.47,23.48,23.41,23.42,232216.0,19.6416,19.65,19.5914,19.5997,232216.0
2015-12-02 13:40:00,23.42,23.46,23.42,23.45,104630.0,19.5997,19.6332,19.5997,19.6248,104630.0
2015-12-02 13:45:00,23.44,23.46,23.42,23.43,37286.0,19.6165,19.6332,19.5997,19.6081,37286.0
2015-12-02 13:50:00,23.43,23.46,23.36,23.37,77918.0,19.6081,19.6332,19.5495,19.5579,77918.0
2015-12-02 13:55:00,23.38,23.41,23.37,23.41,66376.0,19.5663,19.5914,19.5579,19.5914,66376.0
2015-12-02 14:00:00,23.42,23.42,23.36,23.36,36636.0,19.5997,19.5997,19.5495,19.5495,36636.0
2015-12-02 14:05:00,23.36,23.36,23.3,23.34,71076.0,19.5495,19.5495,19.4993,19.5328,71076.0
2015-12-02 14:10:00,23.33,23.34,23.31,23.32,32126.0,19.5244,19.5328,19.5077,19.5161,32126.0
2015-12-02 14:15:00,23.32,23.32,23.29,23.3,29360.0,19.5161,19.5161,19.4909,19.4993,29360.0
2015-12-02 14:20:00,23.29,23.34,23.29,23.3,49296.0,19.4909,19.5328,19.4909,19.4993,49296.0
2015-12-02 14:25:00,23.31,23.32,23.29,23.3,48978.0,19.5077,19.5161,19.4909,19.4993,48978.0
2015-12-02 14:30:00,23.3,23.32,23.29,23.31,50008.0,19.4993,19.5161,19.4909,19.5077,50008.0
2015-12-02 14:35:00,23.31,23.32,23.29,23.29,43446.0,19.5077,19.5161,19.4909,19.4909,43446.0
2015-12-02 14:40:00,23.29,23.31,23.25,23.29,77526.0,19.4909,19.5077,19.4575,19.4909,77526.0
2015-12-02 14:45:00,23.28,23.29,23.25,23.26,55470.0,19.4826,19.4909,19.4575,19.4658,55470.0
2015-12-02 14:50:00,23.25,23.32,23.25,23.32,44818.0,19.4575,19.5161,19.4575,19.5161,44818.0
2015-12-02 14:55:00,23.31,23.32,23.28,23.29,47554.0,19.5077,19.5161,19.4826,19.4909,47554.0
2015-12-02 15:00:00,23.3,23.34,23.27,23.34,39668.0,19.4993,19.5328,19.4742,19.5328,39668.0
2015-12-02 15:05:00,23.33,23.35,23.31,23.35,57644.0,19.5244,19.5412,19.5077,19.5412,57644.0
2015-12-02 15:10:00,23.35,23.36,23.33,23.35,45802.0,19.5412,19.5495,19.5244,19.5412,45802.0
2015-12-02 15:15:00,23.35,23.38,23.34,23.37,61538.0,19.5412,19.5663,19.5328,19.5579,61538.0
2015-12-02 15:20:00,23.36,23.4,23.36,23.4,87260.0,19.5495,19.583,19.5495,19.583,87260.0
2015-12-02 15:25:00,23.4,23.45,23.36,23.37,132858.0,19.583,19.6248,19.5495,19.5579,132858.0
2015-12-02 15:30:00,23.37,23.39,23.36,23.39,151856.0,19.5579,19.5746,19.5495,19.5746,151856.0
2015-12-02 15:35:00,23.39,23.41,23.36,23.39,190264.0,19.5746,19.5914,19.5495,19.5746,190264.0
2015-12-02 15:40:00,23.39,23.4,23.35,23.35,100378.0,19.5746,19.583,19.5412,19.5412,100378.0
2015-12-02 15:45:00,23.35,23.37,23.32,23.32,184736.0,19.5412,19.5579,19.5161,19.5161,184736.0
2015-12-02 15:50:00,23.32,23.33,23.29,23.3,236958.0,19.5161,19.5244,19.4909,19.4993,236958.0
2015-12-02 15:55:00,23.3,23.35,23.28,23.34,291990.0,19.4993,19.5412,19.4826,19.5328,291990.0
2015-12-03 09:30:00,23.53,23.56,23.43,23.53,59542.0,19.6918,19.7169,19.6081,19.6918,59542.0
2015-12-03 09:35:00,23.53,23.65,23.53,23.61,107970.0,19.6918,19.7922,19.6918,19.7587,107970.0
2015-12-03 09:40:00,23.61,23.71,23.61,23.7,113916.0,19.7587,19.8424,19.7587,19.8341,113916.0
2015-12-03 09:45:00,23.7,23.71,23.63,23.63,84624.0,19.8341,19.8424,19.7755,19.7755,84624.0
2015-12-03 09:50:00,23.63,23.66,23.6,23.65,47516.0,19.7755,19.8006,19.7504,19.7922,47516.0
2015-12-03 09:55:00,23.64,23.67,23.61,23.61,59492.0,19.7839,19.809,19.7587,19.7587,59492.0
2015-12-03 10:00:00,23.61,23.61,23.5,23.51,37524.0,19.7587,19.7587,19.6667,19.6751,37524.0
2015-12-03 10:05:00,23.5,23.5,23.41,23.43,18910.0,19.6667,19.6667,19.5914,19.6081,18910.0
2015-12-03 10:10:00,23.43,23.46,23.42,23.46,22860.0,19.6081,19.6332,19.5997,19.6332,22860.0
2015-12-03 10:15:00,23.44,23.46,23.38,23.39,25486.0,19.6165,19.6332,19.5663,19.5746,25486.0
2015-12-03 10:20:00,23.38,23.4,23.36,23.39,19658.0,19.5663,19.583,19.5495,19.5746,19658.0
2015-12-03 10:25:00,23.4,23.43,23.36,23.39,27954.0,19.583,19.6081,19.5495,19.5746,27954.0
2015-12-03 10:30:00,23.39,23.44,23.38,23.42,37934.0,19.5746,19.6165,19.5663,19.5997,37934.0
2015-12-03 10:35:00,23.42,23.43,23.37,23.38,20654.0,19.5997,19.6081,19.5579,19.5663,20654.0
2015-12-03 10:40:00,23.38,23.43,23.36,23.4,32276.0,19.5663,19.6081,19.5495,19.583,32276.0
2015-12-03 10:45:00,23.42,23.45,23.41,23.44,16274.0,19.5997,19.6248,19.5914,19.6165,16274.0
2015-12-03 10:50:00,23.45,23.46,23.44,23.44,18608.0,19.6248,19.6332,19.6165,19.6165,18608.0
2015-12-03 10:55:00,23.43,23.45,23.41,23.43,42516.0,19.6081,19.6248,19.5914,19.6081,42516.0
2015-12-03 11:00:00,23.43,23.43,23.39,23.41,34184.0,19.6081,19.6081,19.5746,19.5914,34184.0
2015-12-03 11:05:00,23.39,23.43,23.38,23.42,29342.0,19.5746,19.6081,19.5663,19.5997,29342.0
2015-12-03 11:10:00,23.42,23.48,23.41,23.48,32642.0,19.5997,19.65,19.5914,19.65,32642.0
2015-12-03 11:15:00,23.48,23.48,23.45,23.47,43238.0,19.65,19.65,19.6248,19.6416,43238.0
2015-12-03 11:20:00,23.47,23.5,23.47,23.49,20670.0,19.6416,19.6667,19.6416,19.6583,20670.0
2015-12-03 11:25:00,23.49,23.5,23.47,23.48,29512.0,19.6583,19.6667,19.6416,19.65,29512.0
2015-12-03 11:30:00,23.48,23.48,23.45,23.47,30320.0,19.65,19.65,19.6248,19.6416,30320.0
2015-12-03 11:35:00,23.47,23.47,23.42,23.42,36420.0,19.6416,19.6416,19.5997,19.5997,36420.0
2015-12-03 11:40:00,23.41,23.42,23.38,23.38,25874.0,19.5914,19.5997,19.5663,19.5663,25874.0
2015-12-03 11:45:00,23.39,23.4,23.35,23.35,14826.0,19.5746,19.583,19.5412,19.5412,14826.0
2015-12-03 11:50:00,23.35,23.39,23.35,23.39,10200.0,19.5412,19.5746,19.5412,19.5746,10200.0
2015-12-03 11:55:00,23.38,23.4,23.37,23.38,15818.0,19.5663,19.583,19.5579,19.5663,15818.0
2015-12-03 12:00:00,23.38,23.4,23.36,23.38,19232.0,19.5663,19.583,19.5495,19.5663,19232.0
2015-12-03 12:05:00,23.38,23.39,23.36,23.36,14400.0,19.5663,19.5746,19.5495,19.5495,14400.0
2015-12-03 12:10:00,23.36,23.36,23.32,23.32,11448.0,19.5495,19.5495,19.5161,19.5161,11448.0
2015-12-03 12:15:00,23.32,23.33,23.29,23.29,11782.0,19.5161,19.5244,19.4909,19.4909,11782.0
2015-12-03 12:20:00,23.29,23.3,23.28,23.28,24210.0,19.4909,19.4993,19.4826,19.4826,24210.0
2015-12-03 12:25:00,23.28,23.28,23.23,23.25,15276.0,19.4826,19.4826,19.4407,19.4575,15276.0
2015-12-03 12:30:00,23.25,23.26,23.24,23.25,10410.0,19.4575,19.4658,19.4491,19.4575,10410.0
2015-12-03 12:35:00,23.25,23.32,23.25,23.31,16400.0,19.4575,19.5161,19.4575,19.5077,16400.0
2015-12-03 12:40:00,23.31,23.32,23.28,23.29,17626.0,19.5077,19.5161,19.4826,19.4909,17626.0
2015-12-03 12:45:00,23.29,23.31,23.29,23.29,21224.0,19.4909,19.5077,19.4909,19.4909,21224.0
2015-12-03 12:50:00,23.29,23.31,23.28,23.3,20122.0,19.4909,19.5077,19.4826,19.4993,20122.0
2015-12-03 12:55:00,23.3,23.3,23.25,23.25,21292.0,19.4993,19.4993,19.4575,19.4575,21292.0
2015-12-03 13:00:00,23.25,23.25,23.21,23.22,11566.0,19.4575,19.4575,19.424,19.4324,11566.0
2015-12-03 13:05:00,23.23,23.24,23.23,23.24,19704.0,19.4407,19.4491,19.4407,19.4491,19704.0
2015-12-03 13:10:00,23.24,23.28,23.24,23.26,23352.0,19.4491,19.4826,19.4491,19.4658,23352.0
2015-12-03 13:15:00,23.27,23.3,23.27,23.3,13596.0,19.4742,19.4993,19.4742,19.4993,13596.0
2015-12-03 13:20:00,23.3,23.31,23.29,23.3,42292.0,19.4993,19.5077,19.4909,19.4993,42292.0
2015-12-03 13:25:00,23.29,23.32,23.29,23.32,18876.0,19.4909,19.5161,19.4909,19.5161,18876.0
2015-12-03 13:30:00,23.32,23.32,23.29,23.3,35322.0,19.5161,19.5161,19.4909,19.4993,35322.0
2015-12-03 13:35:00,23.3,23.3,23.25,23.25,32114.0,19.4993,19.4993,19.4575,19.4575,32114.0
2015-12-03 13:40:00,23.26,23.28,23.25,23.27,27914.0,19.4658,19.4826,19.4575,19.4742,27914.0
2015-12-03 13:45:00,23.28,23.28,23.19,23.2,27654.0,19.4826,19.4826,19.4073,19.4156,27654.0
2015-12-03 13:50:00,23.2,23.21,23.2,23.2,15920.0,19.4156,19.424,19.4156,19.4156,15920.0
2015-12-03 13:55:00,23.2,23.2,23.16,23.17,23364.0,19.4156,19.4156,19.3822,19.3905,23364.0
2015-12-03 14:00:00,23.16,23.17,23.13,23.15,41792.0,19.3822,19.3905,19.357,19.3738,41792.0
2015-12-03 14:05:00,23.14,23.14,23.11,23.13,33520.0,19.3654,19.3654,19.3403,19.357,33520.0
2015-12-03 14:10:00,23.13,23.16,23.13,23.16,26634.0,19.357,19.3822,19.357,19.3822,26634.0
2015-12-03 14:15:00,23.16,23.16,23.12,23.14,25414.0,19.3822,19.3822,19.3487,19.3654,25414.0
2015-12-03 14:20:00,23.14,23.15,23.08,23.08,22508.0,19.3654,19.3738,19.3152,19.3152,22508.0
2015-12-03 14:25:00,23.08,23.11,23.07,23.08,36406.0,19.3152,19.3403,19.3068,19.3152,36406.0
2015-12-03 14:30:00,23.09,23.09,23.04,23.04,38056.0,19.3236,19.3236,19.2817,19.2817,38056.0
2015-12-03 14:35:00,23.04,23.1,23.04,23.1,47292.0,19.2817,19.3319,19.2817,19.3319,47292.0
2015-12-03 14:40:00,23.1,23.1,23.05,23.09,28086.0,19.3319,19.3319,19.2901,19.3236,28086.0
2015-12-03 14:45:00,23.08,23.1,23.06,23.08,27694.0,19.3152,19.3319,19.2985,19.3152,27694.0
2015-12-03 14:50:00,23.09,23.11,23.09,23.11,22254.0,19.3236,19.3403,19.3236,19.3403,22254.0
2015-12-03 14:55:00,23.11,23.12,23.09,23.1,27514.0,19.3403,19.3487,19.3236,19.3319,27514.0
2015-12-03 15:00:00,23.1,23.14,23.09,23.14,46524.0,19.3319,19.3654,19.3236,19.3654,46524.0
2015-12-03 15:05:00,23.14,23.14,23.1,23.11,38748.0,19.3654,19.3654,19.3319,19.3403,38748.0
2015-12-03 15:10:00,23.11,23.11,23.09,23.1,35440.0,19.3403,19.3403,19.3236,19.3319,35440.0
2015-12-03 15:15:00,23.1,23.11,23.08,23.1,60656.0,19.3319,19.3403,19.3152,19.3319,60656.0
2015-12-03 15:20:00,23.1,23.13,23.08,23.13,42564.0,19.3319,19.357,19.3152,19.357,42564.0
2015-12-03 15:25:00,23.13,23.13,23.09,23.1,57254.0,19.357,19.357,19.3236,19.3319,57254.0
2015-12-03 15:30:00,23.1,23.11,23.06,23.1,63244.0,19.3319,19.3403,19.2985,19.3319,63244.0
2015-12-03 15:35:00,23.1,23.15,23.07,23.15,58182.0,19.3319,19.3738,19.3068,19.3738,58182.0
2015-12-03 15:40:00,23.15,23.17,23.13,23.17,67728.0,19.3738,19.3905,19.357,19.3905,67728.0
2015-12-03 15:45:00,23.16,23.18,23.14,23.18,48572.0,19.3822,19.3989,19.3654,19.3989,48572.0
2015-12-03 15:50:00,23.18,23.21,23.17,23.21,102540.0,19.3989,19.424,19.3905,19.424,102540.0
2015-12-03 15:55:00,23.21,23.22,23.18,23.22,184820.0,19.424,19.4324,19.3989,19.4324,184820.0
2015-12-04 09:30:00,23.25,23.75,23.08,23.11,54044.0,19.4575,19.8759,19.3152,19.3403,54044.0
2015-12-04 09:35:00,23.12,23.25,23.11,23.23,49484.0,19.3487,19.4575,19.3403,19.4407,49484.0
2015-12-04 09:40:00,23.22,23.31,23.2,23.3,51542.0,19.4324,19.5077,19.4156,19.4993,51542.0
2015-12-04 09:45:00,23.31,23.31,23.27,23.3,18094.0,19.5077,19.5077,19.4742,19.4993,18094.0
2015-12-04 09:50:00,23.29,23.4,23.28,23.4,55502.0,19.4909,19.583,19.4826,19.583,55502.0
2015-12-04 09:55:00,23.4,23.42,23.38,23.38,29688.0,19.583,19.5997,19.5663,19.5663,29688.0
2015-12-04 10:00:00,23.39,23.42,23.37,23.4,44046.0,19.5746,19.5997,19.5579,19.583,44046.0
2015-12-04 10:05:00,23.4,23.43,23.38,23.39,51686.0,19.583,19.6081,19.5663,19.5746,51686.0
2015-12-04 10:10:00,23.39,23.46,23.38,23.44,36680.0,19.5746,19.6332,19.5663,19.6165,36680.0
2015-12-04 10:15:00,23.45,23.45,23.42,23.43,33840.0,19.6248,19.6248,19.5997,19.6081,33840.0
2015-12-04 10:20:00,23.43,23.48,23.43,23.47,87550.0,19.6081,19.65,19.6081,19.6416,87550.0
2015-12-04 10:25:00,23.49,23.5,23.43,23.44,23872.0,19.6583,19.6667,19.6081,19.6165,23872.0
2015-12-04 10:30:00,23.45,23.46,23.42,23.43,26148.0,19.6248,19.6332,19.5997,19.6081,26148.0
2015-12-04 10:35:00,23.43,23.52,23.43,23.5,35624.0,19.6081,19.6834,19.6081,19.6667,35624.0
2015-12-04 10:40:00,23.5,23.51,23.45,23.47,27302.0,19.6667,19.6751,19.6248,19.6416,27302.0
2015-12-04 10:45:00,23.46,23.47,23.43,23.45,26056.0,19.6332,19.6416,19.6081,19.6248,26056.0
2015-12-04 10:50:00,23.46,23.47,23.43,23.45,22676.0,19.6332,19.6416,19.6081,19.6248,22676.0
2015-12-04 10:55:00,23.46,23.5,23.45,23.48,27306.0,19.6332,19.6667,19.6248,19.65,27306.0
2015-12-04 11:00:00,23.49,23.49,23.45,23.46,19190.0,19.6583,19.6583,19.6248,19.6332,19190.0
2015-12-04 11:05:00,23.46,23.47,23.43,23.45,34290.0,19.6332,19.6416,19.6081,19.6248,34290.0
2015-12-04 11:10:00,23.45,23.46,23.42,23.42,34104.0,19.6248,19.6332,19.5997,19.5997,34104.0
2015-12-04 11:15:00,23.42,23.46,23.42,23.46,27782.0,19.5997,19.6332,19.5997,19.6332,27782.0
2015-12-04 11:20:00,23.46,23.47,23.43,23.45,25896.0,19.6332,19.6416,19.6081,19.6248,25896.0
2015-12-04 11:25:00,23.45,23.46,23.38,23.39,37206.0,19.6248,19.6332,19.5663,19.5746,37206.0
2015-12-04 11:30:00,23.39,23.39,23.36,23.36,25348.0,19.5746,19.5746,19.5495,19.5495,25348.0
2015-12-04 11:35:00,23.36,23.38,23.35,23.36,37700.0,19.5495,19.5663,19.5412,19.5495,37700.0
2015-12-04 11:40:00,23.36,23.36,23.33,23.34,17748.0,19.5495,19.5495,19.5244,19.5328,17748.0
2015-12-04 11:45:00,23.35,23.35,23.29,23.3,26262.0,19.5412,19.5412,19.4909,19.4993,26262.0
2015-12-04 11:50:00,23.31,23.32,23.3,23.3,26670.0,19.5077,19.5161,19.4993,19.4993,26670.0
2015-12-04 11:55:00,23.29,23.32,23.28,23.3,28112.0,19.4909,19.5161,19.4826,19.4993,28112.0
2015-12-04 12:00:00,23.3,23.3,23.25,23.25,22102.0,19.4993,19.4993,19.4575,19.4575,22102.0
2015-12-04 12:05:00,23.27,23.33,23.27,23.33,27888.0,19.4742,19.5244,19.4742,19.5244,27888.0
2015-12-04 12:10:00,23.33,23.36,23.32,23.36,30400.0,19.5244,19.5495,19.5161,19.5495,30400.0
2015-12-04 12:15:00,23.36,23.36,23.32,23.32,11710.0,19.5495,19.5495,19.5161,19.5161,11710.0
2015-12-04 12:20:00,23.33,23.34,23.32,23.34,20492.0,19.5244,19.5328,19.5161,19.5328,20492.0
2015-12-04 12:25:00,23.34,23.35,23.33,23.34,25876.0,19.5328,19.5412,19.5244,19.5328,25876.0
2015-12-04 12:30:00,23.35,23.41,23.34,23.41,31216.0,19.5412,19.5914,19.5328,19.5914,31216.0
2015-12-04 12:35:00,23.41,23.43,23.41,23.43,28856.0,19.5914,19.6081,19.5914,19.6081,28856.0
2015-12-04 12:40:00,23.43,23.47,23.43,23.44,16674.0,19.6081,19.6416,19.6081,19.6165,16674.0
2015-12-04 12:45:00,23.44,23.47,23.43,23.47,17646.0,19.6165,19.6416,19.6081,19.6416,17646.0
2015-12-04 12:50:00,23.47,23.48,23.45,23.45,17964.0,19.6416,19.65,19.6248,19.6248,17964.0
2015-12-04 12:55:00,23.45,23.49,23.44,23.49,18986.0,19.6248,19.6583,19.6165,19.6583,18986.0
2015-12-04 13:00:00,23.49,23.52,23.48,23.5,19694.0,19.6583,19.6834,19.65,19.6667,19694.0
2015-12-04 13:05:00,23.5,23.52,23.48,23.52,29414.0,19.6667,19.6834,19.65,19.6834,29414.0
2015-12-04 13:10:00,23.51,23.54,23.5,23.54,18566.0,19.6751,19.7002,19.6667,19.7002,18566.0
2015-12-04 13:15:00,23.54,23.54,23.52,23.53,25334.0,19.7002,19.7002,19.6834,19.6918,25334.0
2015-12-04 13:20:00,23.53,23.56,23.52,23.52,22718.0,19.6918,19.7169,19.6834,19.6834,22718.0
2015-12-04 13:25:00,23.52,23.53,23.49,23.5,21684.0,19.6834,19.6918,19.6583,19.6667,21684.0
2015-12-04 13:30:00,23.5,23.5,23.47,23.47,18828.0,19.6667,19.6667,19.6416,19.6416,18828.0
2015-12-04 13:35:00,23.47,23.49,23.46,23.48,29010.0,19.6416,19.6583,19.6332,19.65,29010.0
2015-12-04 13:40:00,23.48,23.5,23.46,23.5,22470.0,19.65,19.6667,19.6332,19.6667,22470.0
2015-12-04 13:45:00,23.5,23.5,23.47,23.49,17434.0,19.6667,19.6667,19.6416,19.6583,17434.0
2015-12-04 13:50:00,23.5,23.54,23.5,23.54,15748.0,19.6667,19.7002,19.6667,19.7002,15748.0
2015-12-04 13:55:00,23.54,23.55,23.52,23.54,19540.0,19.7002,19.7085,19.6834,19.7002,19540.0
2015-12-04 14:00:00,23.54,23.59,23.52,23.58,39826.0,19.7002,19.742,19.6834,19.7336,39826.0
2015-12-04 14:05:00,23.58,23.59,23.55,23.57,30514.0,19.7336,19.742,19.7085,19.7253,30514.0
2015-12-04 14:10:00,23.57,23.58,23.54,23.55,66080.0,19.7253,19.7336,19.7002,19.7085,66080.0
2015-12-04 14:15:00,23.54,23.54,23.5,23.51,26682.0,19.7002,19.7002,19.6667,19.6751,26682.0
2015-12-04 14:20:00,23.5,23.54,23.5,23.53,20660.0,19.6667,19.7002,19.6667,19.6918,20660.0
2015-12-04 14:25:00,23.52,23.59,23.51,23.58,58060.0,19.6834,19.742,19.6751,19.7336,58060.0
2015-12-04 14:30:00,23.59,23.59,23.54,23.55,26726.0,19.742,19.742,19.7002,19.7085,26726.0
2015-12-04 14:35:00,23.54,23.59,23.54,23.57,48538.0,19.7002,19.742,19.7002,19.7253,48538.0
2015-12-04 14:40:00,23.57,23.59,23.56,23.59,21822.0,19.7253,19.742,19.7169,19.742,21822.0
2015-12-04 14:45:00,23.59,23.62,23.57,23.62,38680.0,19.742,19.7671,19.7253,19.7671,38680.0
2015-12-04 14:50:00,23.61,23.63,23.61,23.63,24670.0,19.7587,19.7755,19.7587,19.7755,24670.0
2015-12-04 14:55:00,23.62,23.65,23.61,23.65,86616.0,19.7671,19.7922,19.7587,19.7922,86616.0
2015-12-04 15:00:00,23.65,23.65,23.6,23.62,26854.0,19.7922,19.7922,19.7504,19.7671,26854.0
2015-12-04 15:05:00,23.62,23.66,23.61,23.66,44700.0,19.7671,19.8006,19.7587,19.8006,44700.0
2015-12-04 15:10:00,23.66,23.68,23.65,23.68,38980.0,19.8006,19.8173,19.7922,19.8173,38980.0
2015-12-04 15:15:00,23.68,23.68,23.66,23.67,73944.0,19.8173,19.8173,19.8006,19.809,73944.0
2015-12-04 15:20:00,23.67,23.68,23.64,23.64,66708.0,19.809,19.8173,19.7839,19.7839,66708.0
2015-12-04 15:25:00,23.63,23.68,23.62,23.68,84852.0,19.7755,19.8173,19.7671,19.8173,84852.0
2015-12-04 15:30:00,23.68,23.68,23.65,23.66,76036.0,19.8173,19.8173,19.7922,19.8006,76036.0
2015-12-04 15:35:00,23.66,23.68,23.65,23.68,63158.0,19.8006,19.8173,19.7922,19.8173,63158.0
2015-12-04 15:40:00,23.67,23.72,23.67,23.71,117956.0,19.809,19.8508,19.809,19.8424,117956.0
2015-12-04 15:45:00,23.7,23.71,23.68,23.68,68594.0,19.8341,19.8424,19.8173,19.8173,68594.0
2015-12-04 15:50:00,23.68,23.72,23.68,23.7,100914.0,19.8173,19.8508,19.8173,19.8341,100914.0
2015-12-04 15:55:00,23.7,23.71,23.67,23.68,203880.0,19.8341,19.8424,19.809,19.8173,203880.0
2015-12-07 09:30:00,23.62,23.74,23.4,23.57,23858.0,19.7671,19.8675,19.583,19.7253,23858.0
2015-12-07 09:35:00,23.58,23.64,23.55,23.6,14940.0,19.7336,19.7839,19.7085,19.7504,14940.0
2015-12-07 09:40:00,23.63,23.63,23.51,23.51,23188.0,19.7755,19.7755,19.6751,19.6751,23188.0
2015-12-07 09:45:00,23.52,23.55,23.5,23.53,20694.0,19.6834,19.7085,19.6667,19.6918,20694.0
2015-12-07 09:50:00,23.52,23.53,23.49,23.49,11180.0,19.6834,19.6918,19.6583,19.6583,11180.0
2015-12-07 09:55:00,23.49,23.57,23.47,23.55,20640.0,19.6583,19.7253,19.6416,19.7085,20640.0
2015-12-07 10:00:00,23.56,23.58,23.48,23.49,39026.0,19.7169,19.7336,19.65,19.6583,39026.0
2015-12-07 10:05:00,23.48,23.49,23.43,23.45,28282.0,19.65,19.6583,19.6081,19.6248,28282.0
2015-12-07 10:10:00,23.46,23.46,23.39,23.42,26440.0,19.6332,19.6332,19.5746,19.5997,26440.0
2015-12-07 10:15:00,23.4,23.46,23.4,23.46,25604.0,19.583,19.6332,19.583,19.6332,25604.0
2015-12-07 10:20:00,23.45,23.45,23.42,23.43,51666.0,19.6248,19.6248,19.5997,19.6081,51666.0
2015-12-07 10:25:00,23.42,23.43,23.4,23.41,23446.0,19.5997,19.6081,19.583,19.5914,23446.0
2015-12-07 10:30:00,23.42,23.42,23.38,23.38,19478.0,19.5997,19.5997,19.5663,19.5663,19478.0
2015-12-07 10:35:00,23.36,23.39,23.35,23.39,27620.0,19.5495,19.5746,19.5412,19.5746,27620.0
2015-12-07 10:40:00,23.38,23.39,23.36,23.38,15202.0,19.5663,19.5746,19.5495,19.5663,15202.0
2015-12-07 10:45:00,23.38,23.4,23.36,23.4,21240.0,19.5663,19.583,19.5495,19.583,21240.0
2015-12-07 10:50:00,23.39,23.43,23.38,23.41,35960.0,19.5746,19.6081,19.5663,19.5914,35960.0
2015-12-07 10:55:00,23.4,23.43,23.39,23.41,31428.0,19.583,19.6081,19.5746,19.5914,31428.0
2015-12-07 11:00:00,23.41,23.42,23.39,23.41,30176.0,19.5914,19.5997,19.5746,19.5914,30176.0
2015-12-07 11:05:00,23.41,23.45,23.4,23.44,18100.0,19.5914,19.6248,19.583,19.6165,18100.0
2015-12-07 11:10:00,23.43,23.45,23.42,23.43,14376.0,19.6081,19.6248,19.5997,19.6081,14376.0
2015-12-07 11:15:00,23.42,23.42,23.36,23.39,110210.0,19.5997,19.5997,19.5495,19.5746,110210.0
2015-12-07 11:20:00,23.39,23.41,23.36,23.38,184236.0,19.5746,19.5914,19.5495,19.5663,184236.0
2015-12-07 11:25:00,23.38,23.39,23.37,23.38,61622.0,19.5663,19.5746,19.5579,19.5663,61622.0
2015-12-07 11:30:00,23.38,23.41,23.38,23.4,14292.0,19.5663,19.5914,19.5663,19.583,14292.0
2015-12-07 11:35:00,23.4,23.43,23.4,23.42,15120.0,19.583,19.6081,19.583,19.5997,15120.0
2015-12-07 11:40:00,23.42,23.45,23.42,23.44,13400.0,19.5997,19.6248,19.5997,19.6165,13400.0
2015-12-07 11:45:00,23.43,23.45,23.42,23.43,15420.0,19.6081,19.6248,19.5997,19.6081,15420.0
2015-12-07 11:50:00,23.43,23.5,23.43,23.5,15230.0,19.6081,19.6667,19.6081,19.6667,15230.0
2015-12-07 11:55:00,23.5,23.52,23.5,23.5,16728.0,19.6667,19.6834,19.6667,19.6667,16728.0
2015-12-07 12:00:00,23.5,23.51,23.5,23.5,12916.0,19.6667,19.6751,19.6667,19.6667,12916.0
2015-12-07 12:05:00,23.5,23.5,23.44,23.44,13430.0,19.6667,19.6667,19.6165,19.6165,13430.0
2015-12-07 12:10:00,23.44,23.45,23.42,23.44,8464.0,19.6165,19.6248,19.5997,19.6165,8464.0
2015-12-07 12:15:00,23.45,23.48,23.43,23.48,16600.0,19.6248,19.65,19.6081,19.65,16600.0
2015-12-07 12:20:00,23.48,23.49,23.47,23.48,22880.0,19.65,19.6583,19.6416,19.65,22880.0
2015-12-07 12:25:00,23.48,23.49,23.47,23.48,24488.0,19.65,19.6583,19.6416,19.65,24488.0
2015-12-07 12:30:00,23.48,23.48,23.47,23.48,45864.0,19.65,19.65,19.6416,19.65,45864.0
2015-12-07 12:35:00,23.48,23.49,23.45,23.46,21076.0,19.65,19.6583,19.6248,19.6332,21076.0
2015-12-07 12:40:00,23.46,23.46,23.4,23.4,7400.0,19.6332,19.6332,19.583,19.583,7400.0
2015-12-07 12:45:00,23.41,23.42,23.4,23.4,6502.0,19.5914,19.5997,19.583,19.583,6502.0
2015-12-07 12:50:00,23.4,23.41,23.36,23.38,10800.0,19.583,19.5914,19.5495,19.5663,10800.0
2015-12-07 12:55:00,23.36,23.38,23.36,23.36,7144.0,19.5495,19.5663,19.5495,19.5495,7144.0
2015-12-07 13:00:00,23.37,23.37,23.35,23.35,12724.0,19.5579,19.5579,19.5412,19.5412,12724.0
2015-12-07 13:05:00,23.35,23.43,23.34,23.42,22524.0,19.5412,19.6081,19.5328,19.5997,22524.0
2015-12-07 13:10:00,23.42,23.43,23.36,23.37,13004.0,19.5997,19.6081,19.5495,19.5579,13004.0
2015-12-07 13:15:00,23.38,23.38,23.36,23.38,7014.0,19.5663,19.5663,19.5495,19.5663,7014.0
2015-12-07 13:20:00,23.39,23.39,23.37,23.38,7200.0,19.5746,19.5746,19.5579,19.5663,7200.0
2015-12-07 13:25:00,23.38,23.39,23.36,23.36,21934.0,19.5663,19.5746,19.5495,19.5495,21934.0
2015-12-07 13:30:00,23.36,23.36,23.33,23.34,19708.0,19.5495,19.5495,19.5244,19.5328,19708.0
2015-12-07 13:35:00,23.34,23.35,23.31,23.31,9800.0,19.5328,19.5412,19.5077,19.5077,9800.0
2015-12-07 13:40:00,23.31,23.31,23.28,23.3,23858.0,19.5077,19.5077,19.4826,19.4993,23858.0
2015-12-07 13:45:00,23.3,23.33,23.3,23.32,20258.0,19.4993,19.5244,19.4993,19.5161,20258.0
2015-12-07 13:50:00,23.33,23.35,23.33,23.33,12386.0,19.5244,19.5412,19.5244,19.5244,12386.0
2015-12-07 13:55:00,23.33,23.39,23.33,23.39,13600.0,19.5244,19.5746,19.5244,19.5746,13600.0
2015-12-07 14:00:00,23.39,23.39,23.36,23.39,10778.0,19.5746,19.5746,19.5495,19.5746,10778.0
2015-12-07 14:05:00,23.4,23.42,23.4,23.4,99684.0,19.583,19.5997,19.583,19.583,99684.0
2015-12-07 14:10:00,23.4,23.43,23.39,23.41,69692.0,19.583,19.6081,19.5746,19.5914,69692.0
2015-12-07 14:15:00,23.41,23.42,23.38,23.38,20474.0,19.5914,19.5997,19.5663,19.5663,20474.0
2015-12-07 14:20:00,23.38,23.39,23.36,23.36,34198.0,19.5663,19.5746,19.5495,19.5495,34198.0
2015-12-07 14:25:00,23.36,23.39,23.36,23.39,11326.0,19.5495,19.5746,19.5495,19.5746,11326.0
2015-12-07 14:30:00,23.39,23.41,23.34,23.34,28326.0,19.5746,19.5914,19.5328,19.5328,28326.0
2015-12-07 14:35:00,23.35,23.36,23.34,23.35,11482.0,19.5412,19.5495,19.5328,19.5412,11482.0
2015-12-07 14:40:00,23.35,23.36,23.32,23.32,37654.0,19.5412,19.5495,19.5161,19.5161,37654.0
2015-12-07 14:45:00,23.33,23.35,23.33,23.34,12396.0,19.5244,19.5412,19.5244,19.5328,12396.0
2015-12-07 14:50:00,23.33,23.35,23.33,23.35,15000.0,19.5244,19.5412,19.5244,19.5412,15000.0
2015-12-07 14:55:00,23.35,23.35,23.33,23.33,13190.0,19.5412,19.5412,19.5244,19.5244,13190.0
2015-12-07 15:00:00,23.32,23.32,23.3,23.32,17926.0,19.5161,19.5161,19.4993,19.5161,17926.0
2015-12-07 15:05:00,23.32,23.34,23.3,23.33,33622.0,19.5161,19.5328,19.4993,19.5244,33622.0
2015-12-07 15:10:00,23.32,23.32,23.29,23.29,40092.0,19.5161,19.5161,19.4909,19.4909,40092.0
2015-12-07 15:15:00,23.29,23.3,23.28,23.3,26832.0,19.4909,19.4993,19.4826,19.4993,26832.0
2015-12-07 15:20:00,23.3,23.31,23.29,23.3,30264.0,19.4993,19.5077,19.4909,19.4993,30264.0
2015-12-07 15:25:00,23.31,23.31,23.3,23.31,14976.0,19.5077,19.5077,19.4993,19.5077,14976.0
2015-12-07 15:30:00,23.31,23.33,23.3,23.3,37606.0,19.5077,19.5244,19.4993,19.4993,37606.0
2015-12-07 15:35:00,23.3,23.31,23.28,23.3,48916.0,19.4993,19.5077,19.4826,19.4993,48916.0
2015-12-07 15:40:00,23.29,23.3,23.28,23.29,49158.0,19.4909,19.4993,19.4826,19.4909,49158.0
2015-12-07 15:45:00,23.29,23.33,23.29,23.32,63624.0,19.4909,19.5244,19.4909,19.5161,63624.0
2015-12-07 15:50:00,23.32,23.34,23.3,23.34,75944.0,19.5161,19.5328,19.4993,19.5328,75944.0
2015-12-07 15:55:00,23.34,23.35,23.31,23.34,98192.0,19.5328,19.5412,19.5077,19.5328,98192.0
2015-12-08 09:30:00,23.09,23.15,23.03,23.06,37992.0,19.3236,19.3738,19.2734,19.2985,37992.0
2015-12-08 09:35:00,23.08,23.08,22.99,23.06,33078.0,19.3152,19.3152,19.2399,19.2985,33078.0
2015-12-08 09:40:00,23.06,23.13,23.04,23.11,28934.0,19.2985,19.357,19.2817,19.3403,28934.0
2015-12-08 09:45:00,23.11,23.14,23.09,23.13,26230.0,19.3403,19.3654,19.3236,19.357,26230.0
2015-12-08 09:50:00,23.14,23.16,23.11,23.16,15334.0,19.3654,19.3822,19.3403,19.3822,15334.0
2015-12-08 09:55:00,23.17,23.17,23.11,23.11,24488.0,19.3905,19.3905,19.3403,19.3403,24488.0
2015-12-08 10:00:00,23.12,23.14,23.08,23.09,33990.0,19.3487,19.3654,19.3152,19.3236,33990.0
2015-12-08 10:05:00,23.09,23.1,23.06,23.07,29850.0,19.3236,19.3319,19.2985,19.3068,29850.0
2015-12-08 10:10:00,23.07,23.08,23.05,23.06,42960.0,19.3068,19.3152,19.2901,19.2985,42960.0
2015-12-08 10:15:00,23.06,23.07,22.98,23.0,21862.0,19.2985,19.3068,19.2315,19.2482,21862.0
2015-12-08 10:20:00,22.99,23.0,22.92,22.95,27502.0,19.2399,19.2482,19.1813,19.2064,27502.0
2015-12-08 10:25:00,22.95,22.95,22.9,22.91,26144.0,19.2064,19.2064,19.1646,19.1729,26144.0
2015-12-08 10:30:00,22.9,23.0,22.88,23.0,66680.0,19.1646,19.2482,19.1478,19.2482,66680.0
2015-12-08 10:35:00,22.99,23.03,22.99,23.0,18888.0,19.2399,19.2734,19.2399,19.2482,18888.0
2015-12-08 10:40:00,23.0,23.03,23.0,23.02,18600.0,19.2482,19.2734,19.2482,19.265,18600.0
2015-12-08 10:45:00,23.02,23.04,23.0,23.02,19008.0,19.265,19.2817,19.2482,19.265,19008.0
2015-12-08 10:50:00,23.01,23.04,23.0,23.02,26092.0,19.2566,19.2817,19.2482,19.265,26092.0
2015-12-08 10:55:00,23.03,23.04,23.0,23.04,18094.0,19.2734,19.2817,19.2482,19.2817,18094.0
2015-12-08 11:00:00,23.04,23.15,23.04,23.15,38910.0,19.2817,19.3738,19.2817,19.3738,38910.0
2015-12-08 11:05:00,23.15,23.16,23.13,23.13,15520.0,19.3738,19.3822,19.357,19.357,15520.0
2015-12-08 11:10:00,23.13,23.14,23.09,23.14,14206.0,19.357,19.3654,19.3236,19.3654,14206.0
2015-12-08 11:15:00,23.15,23.15,23.11,23.13,16760.0,19.3738,19.3738,19.3403,19.357,16760.0
2015-12-08 11:20:00,23.14,23.18,23.13,23.13,18482.0,19.3654,19.3989,19.357,19.357,18482.0
2015-12-08 11:25:00,23.13,23.14,23.08,23.08,22620.0,19.357,19.3654,19.3152,19.3152,22620.0
2015-12-08 11:30:00,23.07,23.08,23.03,23.04,19928.0,19.3068,19.3152,19.2734,19.2817,19928.0
2015-12-08 11:35:00,23.04,23.05,23.01,23.01,22062.0,19.2817,19.2901,19.2566,19.2566,22062.0
2015-12-08 11:40:00,23.02,23.05,23.01,23.04,20274.0,19.265,19.2901,19.2566,19.2817,20274.0
2015-12-08 11:45:00,23.04,23.06,23.03,23.05,15600.0,19.2817,19.2985,19.2734,19.2901,15600.0
2015-12-08 11:50:00,23.04,23.08,23.0,23.07,20468.0,19.2817,19.3152,19.2482,19.3068,20468.0
2015-12-08 11:55:00,23.07,23.07,23.04,23.06,14800.0,19.3068,19.3068,19.2817,19.2985,14800.0
2015-12-08 12:00:00,23.06,23.06,22.99,22.99,15956.0,19.2985,19.2985,19.2399,19.2399,15956.0
2015-12-08 12:05:00,22.98,23.01,22.97,23.01,29940.0,19.2315,19.2566,19.2231,19.2566,29940.0
2015-12-08 12:10:00,23.0,23.0,22.98,22.98,12902.0,19.2482,19.2482,19.2315,19.2315,12902.0
2015-12-08 12:15:00,22.98,22.98,22.93,22.94,19668.0,19.2315,19.2315,19.1897,19.198,19668.0
2015-12-08 12:20:00,22.94,22.95,22.93,22.94,19392.0,19.198,19.2064,19.1897,19.198,19392.0
2015-12-08 12:25:00,22.94,22.99,22.93,22.98,16306.0,19.198,19.2399,19.1897,19.2315,16306.0
2015-12-08 12:30:00,22.99,22.99,22.94,22.95,12000.0,19.2399,19.2399,19.198,19.2064,12000.0
2015-12-08 12:35:00,22.95,22.97,22.93,22.97,14192.0,19.2064,19.2231,19.1897,19.2231,14192.0
2015-12-08 12:40:00,22.97,22.98,22.96,22.98,35094.0,19.2231,19.2315,19.2148,19.2315,35094.0
2015-12-08 12:45:00,22.98,22.98,22.94,22.95,10800.0,19.2315,19.2315,19.198,19.2064,10800.0
2015-12-08 12:50:00,22.96,23.0,22.95,23.0,14996.0,19.2148,19.2482,19.2064,19.2482,14996.0
2015-12-08 12:55:00,23.0,23.02,22.98,23.0,15772.0,19.2482,19.265,19.2315,19.2482,15772.0
2015-12-08 13:00:00,23.0,23.02,22.99,23.01,11800.0,19.2482,19.265,19.2399,19.2566,11800.0
2015-12-08 13:05:00,23.01,23.01,22.98,23.0,15152.0,19.2566,19.2566,19.2315,19.2482,15152.0
2015-12-08 13:10:00,23.0,23.02,22.98,23.0,13564.0,19.2482,19.265,19.2315,19.2482,13564.0
2015-12-08 13:15:00,23.0,23.0,22.95,22.95,15000.0,19.2482,19.2482,19.2064,19.2064,15000.0
2015-12-08 13:20:00,22.95,22.95,22.92,22.93,21040.0,19.2064,19.2064,19.1813,19.1897,21040.0
2015-12-08 13:25:00,22.93,22.96,22.93,22.95,20318.0,19.1897,19.2148,19.1897,19.2064,20318.0
2015-12-08 13:30:00,22.96,22.99,22.95,22.98,20114.0,19.2148,19.2399,19.2064,19.2315,20114.0
2015-12-08 13:35:00,22.98,22.99,22.97,22.98,15174.0,19.2315,19.2399,19.2231,19.2315,15174.0
2015-12-08 13:40:00,22.98,22.98,22.96,22.97,17598.0,19.2315,19.2315,19.2148,19.2231,17598.0
2015-12-08 13:45:00,22.96,22.98,22.95,22.95,14078.0,19.2148,19.2315,19.2064,19.2064,14078.0
2015-12-08 13:50:00,22.96,23.01,22.95,23.01,23994.0,19.2148,19.2566,19.2064,19.2566,23994.0
2015-12-08 13:55:00,23.01,23.01,22.98,22.99,12230.0,19.2566,19.2566,19.2315,19.2399,12230.0
2015-12-08 14:00:00,22.99,23.02,22.98,23.01,24490.0,19.2399,19.265,19.2315,19.2566,24490.0
2015-12-08 14:05:00,23.0,23.03,23.0,23.03,16396.0,19.2482,19.2734,19.2482,19.2734,16396.0
2015-12-08 14:10:00,23.04,23.06,23.02,23.03,23032.0,19.2817,19.2985,19.265,19.2734,23032.0
2015-12-08 14:15:00,23.03,23.04,23.02,23.03,31748.0,19.2734,19.2817,19.265,19.2734,31748.0
2015-12-08 14:20:00,23.03,23.04,23.02,23.02,17908.0,19.2734,19.2817,19.265,19.265,17908.0
2015-12-08 14:25:00,23.02,23.02,23.0,23.01,20044.0,19.265,19.265,19.2482,19.2566,20044.0
2015-12-08 14:30:00,23.01,23.06,23.0,23.02,21626.0,19.2566,19.2985,19.2482,19.265,21626.0
2015-12-08 14:35:00,23.02,23.04,23.01,23.04,23816.0,19.265,19.2817,19.2566,19.2817,23816.0
2015-12-08 14:40:00,23.04,23.07,23.02,23.06,50988.0,19.2817,19.3068,19.265,19.2985,50988.0
2015-12-08 14:45:00,23.07,23.11,23.06,23.11,51758.0,19.3068,19.3403,19.2985,19.3403,51758.0
2015-12-08 14:50:00,23.11,23.15,23.11,23.14,39066.0,19.3403,19.3738,19.3403,19.3654,39066.0
2015-12-08 14:55:00,23.15,23.15,23.09,23.1,59820.0,19.3738,19.3738,19.3236,19.3319,59820.0
2015-12-08 15:00:00,23.09,23.1,23.08,23.1,38278.0,19.3236,19.3319,19.3152,19.3319,38278.0
2015-12-08 15:05:00,23.1,23.11,23.09,23.1,23926.0,19.3319,19.3403,19.3236,19.3319,23926.0
2015-12-08 15:10:00,23.1,23.11,23.05,23.06,39268.0,19.3319,19.3403,19.2901,19.2985,39268.0
2015-12-08 15:15:00,23.06,23.06,23.03,23.06,49044.0,19.2985,19.2985,19.2734,19.2985,49044.0
2015-12-08 15:20:00,23.06,23.1,23.05,23.08,37378.0,19.2985,19.3319,19.2901,19.3152,37378.0
2015-12-08 15:25:00,23.09,23.09,23.03,23.05,28648.0,19.3236,19.3236,19.2734,19.2901,28648.0
2015-12-08 15:30:00,23.06,23.14,23.02,23.11,82324.0,19.2985,19.3654,19.265,19.3403,82324.0
2015-12-08 15:35:00,23.11,23.13,23.1,23.12,62280.0,19.3403,19.357,19.3319,19.3487,62280.0
2015-12-08 15:40:00,23.11,23.13,23.08,23.13,60718.0,19.3403,19.357,19.3152,19.357,60718.0
2015-12-08 15:45:00,23.13,23.15,23.11,23.14,74814.0,19.357,19.3738,19.3403,19.3654,74814.0
2015-12-08 15:50:00,23.14,23.16,23.12,23.15,107346.0,19.3654,19.3822,19.3487,19.3738,107346.0
2015-12-08 15:55:00,23.15,23.15,23.11,23.11,117852.0,19.3738,19.3738,19.3403,19.3403,117852.0
2015-12-09 09:30:00,23.0,23.11,22.96,22.99,38130.0,19.2482,19.3403,19.2148,19.2399,38130.0
2015-12-09 09:35:00,22.98,23.08,22.98,23.05,7914.0,19.2315,19.3152,19.2315,19.2901,7914.0
2015-12-09 09:40:00,23.06,23.1,23.04,23.05,11838.0,19.2985,19.3319,19.2817,19.2901,11838.0
2015-12-09 09:45:00,23.05,23.1,23.05,23.08,8800.0,19.2901,19.3319,19.2901,19.3152,8800.0
2015-12-09 09:50:00,23.1,23.1,23.02,23.02,14118.0,19.3319,19.3319,19.265,19.265,14118.0
2015-12-09 09:55:00,23.01,23.06,23.0,23.06,4400.0,19.2566,19.2985,19.2482,19.2985,4400.0
2015-12-09 10:00:00,23.05,23.05,23.0,23.03,11126.0,19.2901,19.2901,19.2482,19.2734,11126.0
2015-12-09 10:05:00,23.03,23.07,23.03,23.06,8742.0,19.2734,19.3068,19.2734,19.2985,8742.0
2015-12-09 10:10:00,23.07,23.12,23.07,23.1,12116.0,19.3068,19.3487,19.3068,19.3319,12116.0
2015-12-09 10:15:00,23.1,23.1,23.06,23.06,27008.0,19.3319,19.3319,19.2985,19.2985,27008.0
2015-12-09 10:20:00,23.07,23.07,23.05,23.05,11758.0,19.3068,19.3068,19.2901,19.2901,11758.0
2015-12-09 10:25:00,23.05,23.05,23.03,23.03,3400.0,19.2901,19.2901,19.2734,19.2734,3400.0
2015-12-09 10:30:00,23.04,23.11,23.04,23.11,12580.0,19.2817,19.3403,19.2817,19.3403,12580.0
2015-12-09 10:35:00,23.13,23.13,23.11,23.11,7600.0,19.357,19.357,19.3403,19.3403,7600.0
2015-12-09 10:40:00,23.11,23.11,23.09,23.1,32710.0,19.3403,19.3403,19.3236,19.3319,32710.0
2015-12-09 10:45:00,23.11,23.14,23.11,23.11,29936.0,19.3403,19.3654,19.3403,19.3403,29936.0
2015-12-09 10:50:00,23.11,23.13,23.1,23.11,11630.0,19.3403,19.357,19.3319,19.3403,11630.0
2015-12-09 10:55:00,23.11,23.14,23.11,23.14,32996.0,19.3403,19.3654,19.3403,19.3654,32996.0
2015-12-09 11:00:00,23.14,23.14,23.11,23.13,32400.0,19.3654,19.3654,19.3403,19.357,32400.0
2015-12-09 11:05:00,23.13,23.13,23.1,23.1,37632.0,19.357,19.357,19.3319,19.3319,37632.0
2015-12-09 11:10:00,23.1,23.1,23.07,23.08,9842.0,19.3319,19.3319,19.3068,19.3152,9842.0
2015-12-09 11:15:00,23.09,23.09,23.02,23.02,9424.0,19.3236,19.3236,19.265,19.265,9424.0
2015-12-09 11:20:00,23.02,23.03,23.02,23.03,6986.0,19.265,19.2734,19.265,19.2734,6986.0
2015-12-09 11:25:00,23.03,23.04,23.0,23.01,7430.0,19.2734,19.2817,19.2482,19.2566,7430.0
2015-12-09 11:30:00,23.02,23.04,23.02,23.03,6020.0,19.265,19.2817,19.265,19.2734,6020.0
2015-12-09 11:35:00,23.02,23.03,23.0,23.0,20158.0,19.265,19.2734,19.2482,19.2482,20158.0
2015-12-09 11:40:00,23.0,23.0,22.95,22.95,19036.0,19.2482,19.2482,19.2064,19.2064,19036.0
2015-12-09 11:45:00,22.95,22.95,22.89,22.9,14166.0,19.2064,19.2064,19.1562,19.1646,14166.0
2015-12-09 11:50:00,22.91,22.95,22.91,22.95,5000.0,19.1729,19.2064,19.1729,19.2064,5000.0
2015-12-09 11:55:00,22.95,22.96,22.92,22.95,16492.0,19.2064,19.2148,19.1813,19.2064,16492.0
2015-12-09 12:00:00,22.93,22.96,22.91,22.91,11440.0,19.1897,19.2148,19.1729,19.1729,11440.0
2015-12-09 12:05:00,22.91,22.94,22.91,22.94,8266.0,19.1729,19.198,19.1729,19.198,8266.0
2015-12-09 12:10:00,22.93,22.95,22.91,22.93,15980.0,19.1897,19.2064,19.1729,19.1897,15980.0
2015-12-09 12:15:00,22.92,22.93,22.86,22.88,13288.0,19.1813,19.1897,19.1311,19.1478,13288.0
2015-12-09 12:20:00,22.87,22.87,22.81,22.84,21222.0,19.1395,19.1395,19.0892,19.1143,21222.0
2015-12-09 12:25:00,22.83,22.85,22.79,22.79,31892.0,19.106,19.1227,19.0725,19.0725,31892.0
2015-12-09 12:30:00,22.8,22.81,22.77,22.8,7224.0,19.0809,19.0892,19.0558,19.0809,7224.0
2015-12-09 12:35:00,22.79,22.79,22.74,22.75,9046.0,19.0725,19.0725,19.0307,19.039,9046.0
2015-12-09 12:40:00,22.76,22.76,22.69,22.71,64634.0,19.0474,19.0474,18.9888,19.0056,64634.0
2015-12-09 12:45:00,22.71,22.72,22.7,22.7,75726.0,19.0056,19.0139,18.9972,18.9972,75726.0
2015-12-09 12:50:00,22.7,22.72,22.69,22.71,31862.0,18.9972,19.0139,18.9888,19.0056,31862.0
2015-12-09 12:55:00,22.71,22.71,22.67,22.68,16744.0,19.0056,19.0056,18.9721,18.9804,16744.0
2015-12-09 13:00:00,22.68,22.75,22.68,22.73,14132.0,18.9804,19.039,18.9804,19.0223,14132.0
2015-12-09 13:05:00,22.72,22.72,22.66,22.71,10232.0,19.0139,19.0139,18.9637,19.0056,10232.0
2015-12-09 13:10:00,22.7,22.73,22.69,22.72,6254.0,18.9972,19.0223,18.9888,19.0139,6254.0
2015-12-09 13:15:00,22.72,22.75,22.69,22.71,18378.0,19.0139,19.039,18.9888,19.0056,18378.0
2015-12-09 13:20:00,22.72,22.73,22.68,22.72,10400.0,19.0139,19.0223,18.9804,19.0139,10400.0
2015-12-09 13:25:00,22.72,22.73,22.7,22.72,10360.0,19.0139,19.0223,18.9972,19.0139,10360.0
2015-12-09 13:30:00,22.72,22.73,22.69,22.72,5496.0,19.0139,19.0223,18.9888,19.0139,5496.0
2015-12-09 13:35:00,22.72,22.73,22.71,22.72,7662.0,19.0139,19.0223,19.0056,19.0139,7662.0
2015-12-09 13:40:00,22.73,22.74,22.69,22.7,6980.0,19.0223,19.0307,18.9888,18.9972,6980.0
2015-12-09 13:45:00,22.7,22.72,22.68,22.72,9600.0,18.9972,19.0139,18.9804,19.0139,9600.0
2015-12-09 13:50:00,22.73,22.75,22.72,22.75,9088.0,19.0223,19.039,19.0139,19.039,9088.0
2015-12-09 13:55:00,22.76,22.76,22.72,22.72,12096.0,19.0474,19.0474,19.0139,19.0139,12096.0
2015-12-09 14:00:00,22.72,22.74,22.7,22.73,26102.0,19.0139,19.0307,18.9972,19.0223,26102.0
2015-12-09 14:05:00,22.73,22.75,22.73,22.75,15754.0,19.0223,19.039,19.0223,19.039,15754.0
2015-12-09 14:10:00,22.75,22.77,22.75,22.77,6000.0,19.039,19.0558,19.039,19.0558,6000.0
2015-12-09 14:15:00,22.77,22.77,22.73,22.73,11292.0,19.0558,19.0558,19.0223,19.0223,11292.0
2015-12-09 14:20:00,22.73,22.73,22.71,22.71,11104.0,19.0223,19.0223,19.0056,19.0056,11104.0
2015-12-09 14:25:00,22.72,22.72,22.68,22.68,9040.0,19.0139,19.0139,18.9804,18.9804,9040.0
2015-12-09 14:30:00,22.68,22.71,22.68,22.69,10526.0,18.9804,19.0056,18.9804,18.9888,10526.0
2015-12-09 14:35:00,22.69,22.7,22.68,22.7,8498.0,18.9888,18.9972,18.9804,18.9972,8498.0
2015-12-09 14:40:00,22.7,22.7,22.68,22.68,36308.0,18.9972,18.9972,18.9804,18.9804,36308.0
2015-12-09 14:45:00,22.68,22.7,22.67,22.7,27838.0,18.9804,18.9972,18.9721,18.9972,27838.0
2015-12-09 14:50:00,22.7,22.71,22.7,22.71,9722.0,18.9972,19.0056,18.9972,19.0056,9722.0
2015-12-09 14:55:00,22.72,22.72,22.67,22.7,83998.0,19.0139,19.0139,18.9721,18.9972,83998.0
2015-12-09 15:00:00,22.7,22.77,22.68,22.77,18096.0,18.9972,19.0558,18.9804,19.0558,18096.0
2015-12-09 15:05:00,22.77,22.77,22.74,22.76,16120.0,19.0558,19.0558,19.0307,19.0474,16120.0
2015-12-09 15:10:00,22.75,22.77,22.74,22.74,11820.0,19.039,19.0558,19.0307,19.0307,11820.0
2015-12-09 15:15:00,22.75,22.75,22.73,22.73,11484.0,19.039,19.039,19.0223,19.0223,11484.0
2015-12-09 15:20:00,22.74,22.78,22.73,22.77,912804.0,19.0307,19.0641,19.0223,19.0558,912804.0
2015-12-09 15:25:00,22.77,22.79,22.74,22.74,31008.0,19.0558,19.0725,19.0307,19.0307,31008.0
2015-12-09 15:30:00,22.74,22.83,22.74,22.79,63566.0,19.0307,19.106,19.0307,19.0725,63566.0
2015-12-09 15:35:00,22.8,22.83,22.79,22.8,36572.0,19.0809,19.106,19.0725,19.0809,36572.0
2015-12-09 15:40:00,22.8,22.8,22.77,22.79,41264.0,19.0809,19.0809,19.0558,19.0725,41264.0
2015-12-09 15:45:00,22.8,22.8,22.74,22.74,63144.0,19.0809,19.0809,19.0307,19.0307,63144.0
2015-12-09 15:50:00,22.74,22.77,22.71,22.76,99690.0,19.0307,19.0558,19.0056,19.0474,99690.0
2015-12-09 15:55:00,22.76,22.76,22.73,22.75,93214.0,19.0474,19.0474,19.0223,19.039,93214.0
2015-12-10 09:30:00,22.74,22.82,22.5,22.59,49466.0,19.0307,19.0976,18.8298,18.9051,49466.0
2015-12-10 09:35:00,22.6,22.79,22.59,22.68,28964.0,18.9135,19.0725,18.9051,18.9804,28964.0
2015-12-10 09:40:00,22.7,22.78,22.66,22.7,46940.0,18.9972,19.0641,18.9637,18.9972,46940.0
2015-12-10 09:45:00,22.69,22.74,22.67,22.68,32636.0,18.9888,19.0307,18.9721,18.9804,32636.0
2015-12-10 09:50:00,22.68,22.7,22.66,22.67,34766.0,18.9804,18.9972,18.9637,18.9721,34766.0
2015-12-10 09:55:00,22.67,22.68,22.61,22.65,30542.0,18.9721,18.9804,18.9219,18.9553,30542.0
2015-12-10 10:00:00,22.64,22.7,22.64,22.64,24448.0,18.947,18.9972,18.947,18.947,24448.0
2015-12-10 10:05:00,22.63,22.65,22.61,22.63,33012.0,18.9386,18.9553,18.9219,18.9386,33012.0
2015-12-10 10:10:00,22.64,22.66,22.61,22.63,21224.0,18.947,18.9637,18.9219,18.9386,21224.0
2015-12-10 10:15:00,22.63,22.68,22.61,22.67,18066.0,18.9386,18.9804,18.9219,18.9721,18066.0
2015-12-10 10:20:00,22.68,22.72,22.67,22.71,27318.0,18.9804,19.0139,18.9721,19.0056,27318.0
2015-12-10 10:25:00,22.72,22.73,22.69,22.71,18952.0,19.0139,19.0223,18.9888,19.0056,18952.0
2015-12-10 10:30:00,22.72,22.75,22.71,22.73,28844.0,19.0139,19.039,19.0056,19.0223,28844.0
2015-12-10 10:35:00,22.73,22.77,22.72,22.77,14100.0,19.0223,19.0558,19.0139,19.0558,14100.0
2015-12-10 10:40:00,22.77,22.8,22.75,22.79,15796.0,19.0558,19.0809,19.039,19.0725,15796.0
2015-12-10 10:45:00,22.8,22.8,22.76,22.77,22600.0,19.0809,19.0809,19.0474,19.0558,22600.0
2015-12-10 10:50:00,22.77,22.78,22.73,22.73,28284.0,19.0558,19.0641,19.0223,19.0223,28284.0
2015-12-10 10:55:00,22.73,22.74,22.68,22.68,18700.0,19.0223,19.0307,18.9804,18.9804,18700.0
2015-12-10 11:00:00,22.68,22.73,22.68,22.73,23582.0,18.9804,19.0223,18.9804,19.0223,23582.0
2015-12-10 11:05:00,22.72,22.72,22.63,22.63,38912.0,19.0139,19.0139,18.9386,18.9386,38912.0
2015-12-10 11:10:00,22.64,22.66,22.62,22.65,36758.0,18.947,18.9637,18.9302,18.9553,36758.0
2015-12-10 11:15:00,22.65,22.67,22.64,22.66,30410.0,18.9553,18.9721,18.947,18.9637,30410.0
2015-12-10 11:20:00,22.66,22.68,22.64,22.64,60938.0,18.9637,18.9804,18.947,18.947,60938.0
2015-12-10 11:25:00,22.64,22.65,22.61,22.61,38104.0,18.947,18.9553,18.9219,18.9219,38104.0
2015-12-10 11:30:00,22.61,22.61,22.58,22.59,44714.0,18.9219,18.9219,18.8968,18.9051,44714.0
2015-12-10 11:35:00,22.59,22.61,22.59,22.61,26568.0,18.9051,18.9219,18.9051,18.9219,26568.0
2015-12-10 11:40:00,22.61,22.63,22.61,22.63,17600.0,18.9219,18.9386,18.9219,18.9386,17600.0
2015-12-10 11:45:00,22.63,22.68,22.62,22.68,21926.0,18.9386,18.9804,18.9302,18.9804,21926.0
2015-12-10 11:50:00,22.68,22.7,22.67,22.68,12646.0,18.9804,18.9972,18.9721,18.9804,12646.0
2015-12-10 11:55:00,22.68,22.68,22.65,22.68,18886.0,18.9804,18.9804,18.9553,18.9804,18886.0
2015-12-10 12:00:00,22.68,22.73,22.68,22.73,24600.0,18.9804,19.0223,18.9804,19.0223,24600.0
2015-12-10 12:05:00,22.73,22.74,22.68,22.68,13100.0,19.0223,19.0307,18.9804,18.9804,13100.0
2015-12-10 12:10:00,22.68,22.68,22.64,22.64,14280.0,18.9804,18.9804,18.947,18.947,14280.0
2015-12-10 12:15:00,22.63,22.64,22.61,22.61,19184.0,18.9386,18.947,18.9219,18.9219,19184.0
2015-12-10 12:20:00,22.62,22.68,22.61,22.67,19938.0,18.9302,18.9804,18.9219,18.9721,19938.0
2015-12-10 12:25:00,22.67,22.68,22.66,22.67,12700.0,18.9721,18.9804,18.9637,18.9721,12700.0
2015-12-10 12:30:00,22.67,22.67,22.62,22.63,20138.0,18.9721,18.9721,18.9302,18.9386,20138.0
2015-12-10 12:35:00,22.64,22.66,22.63,22.63,21000.0,18.947,18.9637,18.9386,18.9386,21000.0
2015-12-10 12:40:00,22.63,22.65,22.61,22.65,16254.0,18.9386,18.9553,18.9219,18.9553,16254.0
2015-12-10 12:45:00,22.65,22.66,22.64,22.65,9632.0,18.9553,18.9637,18.947,18.9553,9632.0
2015-12-10 12:50:00,22.66,22.68,22.66,22.66,24700.0,18.9637,18.9804,18.9637,18.9637,24700.0
2015-12-10 12:55:00,22.66,22.7,22.66,22.69,41316.0,18.9637,18.9972,18.9637,18.9888,41316.0
2015-12-10 13:00:00,22.7,22.7,22.67,22.67,10278.0,18.9972,18.9972,18.9721,18.9721,10278.0
2015-12-10 13:05:00,22.67,22.67,22.63,22.67,40426.0,18.9721,18.9721,18.9386,18.9721,40426.0
2015-12-10 13:10:00,22.68,22.69,22.65,22.68,21242.0,18.9804,18.9888,18.9553,18.9804,21242.0
2015-12-10 13:15:00,22.68,22.69,22.67,22.68,13000.0,18.9804,18.9888,18.9721,18.9804,13000.0
2015-12-10 13:20:00,22.68,22.72,22.68,22.69,19954.0,18.9804,19.0139,18.9804,18.9888,19954.0
2015-12-10 13:25:00,22.69,22.7,22.68,22.68,17572.0,18.9888,18.9972,18.9804,18.9804,17572.0
2015-12-10 13:30:00,22.68,22.7,22.67,22.68,14914.0,18.9804,18.9972,18.9721,18.9804,14914.0
2015-12-10 13:35:00,22.68,22.71,22.68,22.7,15154.0,18.9804,19.0056,18.9804,18.9972,15154.0
2015-12-10 13:40:00,22.7,22.7,22.68,22.68,10660.0,18.9972,18.9972,18.9804,18.9804,10660.0
2015-12-10 13:45:00,22.68,22.68,22.68,22.68,23308.0,18.9804,18.9804,18.9804,18.9804,23308.0
2015-12-10 13:50:00,22.68,22.68,22.66,22.67,15338.0,18.9804,18.9804,18.9637,18.9721,15338.0
2015-12-10 13:55:00,22.67,22.68,22.65,22.66,12516.0,18.9721,18.9804,18.9553,18.9637,12516.0
2015-12-10 14:00:00,22.66,22.68,22.66,22.68,15392.0,18.9637,18.9804,18.9637,18.9804,15392.0
2015-12-10 14:05:00,22.68,22.7,22.68,22.68,18570.0,18.9804,18.9972,18.9804,18.9804,18570.0
2015-12-10 14:10:00,22.69,22.7,22.68,22.68,37560.0,18.9888,18.9972,18.9804,18.9804,37560.0
2015-12-10 14:15:00,22.69,22.75,22.68,22.73,38944.0,18.9888,19.039,18.9804,19.0223,38944.0
2015-12-10 14:20:00,22.74,22.77,22.73,22.75,41120.0,19.0307,19.0558,19.0223,19.039,41120.0
2015-12-10 14:25:00,22.76,22.83,22.75,22.83,39856.0,19.0474,19.106,19.039,19.106,39856.0
2015-12-10 14:30:00,22.83,22.84,22.79,22.79,78872.0,19.106,19.1143,19.0725,19.0725,78872.0
2015-12-10 14:35:00,22.8,22.8,22.75,22.77,33662.0,19.0809,19.0809,19.039,19.0558,33662.0
2015-12-10 14:40:00,22.77,22.79,22.77,22.78,47984.0,19.0558,19.0725,19.0558,19.0641,47984.0
2015-12-10 14:45:00,22.77,22.78,22.75,22.75,44660.0,19.0558,19.0641,19.039,19.039,44660.0
2015-12-10 14:50:00,22.75,22.75,22.71,22.72,28140.0,19.039,19.039,19.0056,19.0139,28140.0
2015-12-10 14:55:00,22.72,22.72,22.69,22.7,41512.0,19.0139,19.0139,18.9888,18.9972,41512.0
2015-12-10 15:00:00,22.7,22.7,22.67,22.67,34274.0,18.9972,18.9972,18.9721,18.9721,34274.0
2015-12-10 15:05:00,22.67,22.7,22.66,22.68,40012.0,18.9721,18.9972,18.9637,18.9804,40012.0
2015-12-10 15:10:00,22.68,22.72,22.68,22.71,35478.0,18.9804,19.0139,18.9804,19.0056,35478.0
2015-12-10 15:15:00,22.71,22.74,22.68,22.68,53698.0,19.0056,19.0307,18.9804,18.9804,53698.0
2015-12-10 15:20:00,22.68,22.7,22.65,22.68,28190.0,18.9804,18.9972,18.9553,18.9804,28190.0
2015-12-10 15:25:00,22.68,22.71,22.66,22.7,43590.0,18.9804,19.0056,18.9637,18.9972,43590.0
2015-12-10 15:30:00,22.7,22.7,22.66,22.69,35344.0,18.9972,18.9972,18.9637,18.9888,35344.0
2015-12-10 15:35:00,22.68,22.71,22.68,22.69,22018.0,18.9804,19.0056,18.9804,18.9888,22018.0
2015-12-10 15:40:00,22.69,22.72,22.69,22.7,59898.0,18.9888,19.0139,18.9888,18.9972,59898.0
2015-12-10 15:45:00,22.7,22.73,22.68,22.68,59606.0,18.9972,19.0223,18.9804,18.9804,59606.0
2015-12-10 15:50:00,22.68,22.68,22.65,22.65,67704.0,18.9804,18.9804,18.9553,18.9553,67704.0
2015-12-10 15:55:00,22.65,22.7,22.64,22.68,117130.0,18.9553,18.9972,18.947,18.9804,117130.0
2015-12-11 09:30:00,22.44,22.71,22.33,22.37,205890.0,18.7796,19.0056,18.6875,18.721,205890.0
2015-12-11 09:35:00,22.39,22.41,22.34,22.38,30908.0,18.7378,18.7545,18.6959,18.7294,30908.0
2015-12-11 09:40:00,22.38,22.43,22.36,22.42,40200.0,18.7294,18.7712,18.7126,18.7629,40200.0
2015-12-11 09:45:00,22.41,22.42,22.36,22.36,34946.0,18.7545,18.7629,18.7126,18.7126,34946.0
2015-12-11 09:50:00,22.36,22.41,22.34,22.39,24450.0,18.7126,18.7545,18.6959,18.7378,24450.0
2015-12-11 09:55:00,22.41,22.49,22.41,22.46,33872.0,18.7545,18.8214,18.7545,18.7963,33872.0
2015-12-11 10:00:00,22.46,22.55,22.45,22.55,49446.0,18.7963,18.8717,18.788,18.8717,49446.0
2015-12-11 10:05:00,22.54,22.58,22.52,22.52,27960.0,18.8633,18.8968,18.8465,18.8465,27960.0
2015-12-11 10:10:00,22.52,22.56,22.52,22.56,22600.0,18.8465,18.88,18.8465,18.88,22600.0
2015-12-11 10:15:00,22.56,22.58,22.52,22.57,45332.0,18.88,18.8968,18.8465,18.8884,45332.0
2015-12-11 10:20:00,22.57,22.58,22.55,22.58,22354.0,18.8884,18.8968,18.8717,18.8968,22354.0
2015-12-11 10:25:00,22.57,22.6,22.56,22.6,24986.0,18.8884,18.9135,18.88,18.9135,24986.0
2015-12-11 10:30:00,22.6,22.63,22.6,22.6,26606.0,18.9135,18.9386,18.9135,18.9135,26606.0
2015-12-11 10:35:00,22.6,22.62,22.57,22.6,37830.0,18.9135,18.9302,18.8884,18.9135,37830.0
2015-12-11 10:40:00,22.61,22.63,22.58,22.58,24530.0,18.9219,18.9386,18.8968,18.8968,24530.0
2015-12-11 10:45:00,22.58,22.59,22.55,22.58,136074.0,18.8968,18.9051,18.8717,18.8968,136074.0
2015-12-11 10:50:00,22.58,22.58,22.55,22.57,66716.0,18.8968,18.8968,18.8717,18.8884,66716.0
2015-12-11 10:55:00,22.56,22.56,22.5,22.53,24260.0,18.88,18.88,18.8298,18.8549,24260.0
2015-12-11 11:00:00,22.53,22.56,22.5,22.52,84036.0,18.8549,18.88,18.8298,18.8465,84036.0
2015-12-11 11:05:00,22.52,22.61,22.52,22.59,91614.0,18.8465,18.9219,18.8465,18.9051,91614.0
2015-12-11 11:10:00,22.58,22.58,22.54,22.56,15400.0,18.8968,18.8968,18.8633,18.88,15400.0
2015-12-11 11:15:00,22.57,22.58,22.54,22.57,36586.0,18.8884,18.8968,18.8633,18.8884,36586.0
2015-12-11 11:20:00,22.57,22.61,22.56,22.6,75368.0,18.8884,18.9219,18.88,18.9135,75368.0
2015-12-11 11:25:00,22.6,22.61,22.56,22.59,24180.0,18.9135,18.9219,18.88,18.9051,24180.0
2015-12-11 11:30:00,22.59,22.59,22.56,22.57,21910.0,18.9051,18.9051,18.88,18.8884,21910.0
2015-12-11 11:35:00,22.56,22.59,22.54,22.58,16400.0,18.88,18.9051,18.8633,18.8968,16400.0
2015-12-11 11:40:00,22.58,22.63,22.58,22.63,17140.0,18.8968,18.9386,18.8968,18.9386,17140.0
2015-12-11 11:45:00,22.63,22.64,22.61,22.61,25118.0,18.9386,18.947,18.9219,18.9219,25118.0
2015-12-11 11:50:00,22.61,22.66,22.61,22.65,45496.0,18.9219,18.9637,18.9219,18.9553,45496.0
2015-12-11 11:55:00,22.64,22.65,22.59,22.59,30986.0,18.947,18.9553,18.9051,18.9051,30986.0
2015-12-11 12:00:00,22.59,22.59,22.56,22.57,33346.0,18.9051,18.9051,18.88,18.8884,33346.0
2015-12-11 12:05:00,22.57,22.57,22.54,22.54,49534.0,18.8884,18.8884,18.8633,18.8633,49534.0
2015-12-11 12:10:00,22.54,22.55,22.52,22.53,32734.0,18.8633,18.8717,18.8465,18.8549,32734.0
2015-12-11 12:15:00,22.53,22.53,22.49,22.49,40530.0,18.8549,18.8549,18.8214,18.8214,40530.0
2015-12-11 12:20:00,22.5,22.5,22.47,22.48,16742.0,18.8298,18.8298,18.8047,18.8131,16742.0
2015-12-11 12:25:00,22.48,22.49,22.46,22.49,20060.0,18.8131,18.8214,18.7963,18.8214,20060.0
2015-12-11 12:30:00,22.49,22.53,22.46,22.53,14820.0,18.8214,18.8549,18.7963,18.8549,14820.0
2015-12-11 12:35:00,22.53,22.54,22.5,22.51,48374.0,18.8549,18.8633,18.8298,18.8382,48374.0
2015-12-11 12:40:00,22.5,22.52,22.48,22.48,11196.0,18.8298,18.8465,18.8131,18.8131,11196.0
2015-12-11 12:45:00,22.48,22.49,22.46,22.49,31126.0,18.8131,18.8214,18.7963,18.8214,31126.0
2015-12-11 12:50:00,22.48,22.49,22.46,22.49,14444.0,18.8131,18.8214,18.7963,18.8214,14444.0
2015-12-11 12:55:00,22.48,22.52,22.46,22.5,24254.0,18.8131,18.8465,18.7963,18.8298,24254.0
2015-12-11 13:00:00,22.5,22.54,22.5,22.53,17238.0,18.8298,18.8633,18.8298,18.8549,17238.0
2015-12-11 13:05:00,22.54,22.54,22.5,22.51,30690.0,18.8633,18.8633,18.8298,18.8382,30690.0
2015-12-11 13:10:00,22.51,22.52,22.5,22.52,17342.0,18.8382,18.8465,18.8298,18.8465,17342.0
2015-12-11 13:15:00,22.52,22.54,22.5,22.53,45606.0,18.8465,18.8633,18.8298,18.8549,45606.0
2015-12-11 13:20:00,22.53,22.53,22.49,22.49,36190.0,18.8549,18.8549,18.8214,18.8214,36190.0
2015-12-11 13:25:00,22.48,22.5,22.47,22.48,13804.0,18.8131,18.8298,18.8047,18.8131,13804.0
2015-12-11 13:30:00,22.48,22.5,22.46,22.48,10496.0,18.8131,18.8298,18.7963,18.8131,10496.0
2015-12-11 13:35:00,22.48,22.5,22.48,22.49,7150.0,18.8131,18.8298,18.8131,18.8214,7150.0
2015-12-11 13:40:00,22.49,22.51,22.48,22.51,19196.0,18.8214,18.8382,18.8131,18.8382,19196.0
2015-12-11 13:45:00,22.51,22.54,22.5,22.5,23234.0,18.8382,18.8633,18.8298,18.8298,23234.0
2015-12-11 13:50:00,22.5,22.52,22.5,22.5,13880.0,18.8298,18.8465,18.8298,18.8298,13880.0
2015-12-11 13:55:00,22.5,22.51,22.49,22.49,22922.0,18.8298,18.8382,18.8214,18.8214,22922.0
2015-12-11 14:00:00,22.48,22.53,22.48,22.52,62784.0,18.8131,18.8549,18.8131,18.8465,62784.0
2015-12-11 14:05:00,22.52,22.53,22.52,22.52,20056.0,18.8465,18.8549,18.8465,18.8465,20056.0
2015-12-11 14:10:00,22.53,22.53,22.51,22.52,36322.0,18.8549,18.8549,18.8382,18.8465,36322.0
2015-12-11 14:15:00,22.52,22.54,22.48,22.49,92882.0,18.8465,18.8633,18.8131,18.8214,92882.0
2015-12-11 14:20:00,22.49,22.5,22.48,22.48,44224.0,18.8214,18.8298,18.8131,18.8131,44224.0
2015-12-11 14:25:00,22.48,22.5,22.47,22.5,20194.0,18.8131,18.8298,18.8047,18.8298,20194.0
2015-12-11 14:30:00,22.5,22.5,22.48,22.48,47746.0,18.8298,18.8298,18.8131,18.8131,47746.0
2015-12-11 14:35:00,22.48,22.5,22.47,22.48,27196.0,18.8131,18.8298,18.8047,18.8131,27196.0
2015-12-11 14:40:00,22.49,22.5,22.47,22.49,25566.0,18.8214,18.8298,18.8047,18.8214,25566.0
2015-12-11 14:45:00,22.49,22.49,22.46,22.46,15522.0,18.8214,18.8214,18.7963,18.7963,15522.0
2015-12-11 14:50:00,22.47,22.49,22.46,22.48,51620.0,18.8047,18.8214,18.7963,18.8131,51620.0
2015-12-11 14:55:00,22.47,22.47,22.43,22.43,18000.0,18.8047,18.8047,18.7712,18.7712,18000.0
2015-12-11 15:00:00,22.43,22.48,22.43,22.46,22638.0,18.7712,18.8131,18.7712,18.7963,22638.0
2015-12-11 15:05:00,22.45,22.46,22.41,22.42,29328.0,18.788,18.7963,18.7545,18.7629,29328.0
2015-12-11 15:10:00,22.42,22.43,22.41,22.41,53394.0,18.7629,18.7712,18.7545,18.7545,53394.0
2015-12-11 15:15:00,22.41,22.42,22.38,22.38,48408.0,18.7545,18.7629,18.7294,18.7294,48408.0
2015-12-11 15:20:00,22.38,22.4,22.36,22.36,44348.0,18.7294,18.7461,18.7126,18.7126,44348.0
2015-12-11 15:25:00,22.35,22.37,22.35,22.36,31764.0,18.7043,18.721,18.7043,18.7126,31764.0
2015-12-11 15:30:00,22.36,22.37,22.33,22.36,49826.0,18.7126,18.721,18.6875,18.7126,49826.0
2015-12-11 15:35:00,22.36,22.37,22.33,22.33,77314.0,18.7126,18.721,18.6875,18.6875,77314.0
2015-12-11 15:40:00,22.33,22.34,22.29,22.31,65370.0,18.6875,18.6959,18.6541,18.6708,65370.0
2015-12-11 15:45:00,22.31,22.34,22.31,22.33,68020.0,18.6708,18.6959,18.6708,18.6875,68020.0
2015-12-11 15:50:00,22.34,22.35,22.32,22.32,117068.0,18.6959,18.7043,18.6792,18.6792,117068.0
2015-12-11 15:55:00,22.32,22.33,22.29,22.32,224830.0,18.6792,18.6875,18.6541,18.6792,224830.0
2015-12-14 09:30:00,22.41,22.46,22.32,22.43,39986.0,18.7545,18.7963,18.6792,18.7712,39986.0
2015-12-14 09:35:00,22.42,22.49,22.33,22.36,29384.0,18.7629,18.8214,18.6875,18.7126,29384.0
2015-12-14 09:40:00,22.35,22.36,22.27,22.32,35080.0,18.7043,18.7126,18.6373,18.6792,35080.0
2015-12-14 09:45:00,22.32,22.4,22.32,22.33,20410.0,18.6792,18.7461,18.6792,18.6875,20410.0
2015-12-14 09:50:00,22.32,22.36,22.3,22.32,48244.0,18.6792,18.7126,18.6624,18.6792,48244.0
2015-12-14 09:55:00,22.33,22.34,22.29,22.33,27598.0,18.6875,18.6959,18.6541,18.6875,27598.0
2015-12-14 10:00:00,22.32,22.33,22.28,22.32,32206.0,18.6792,18.6875,18.6457,18.6792,32206.0
2015-12-14 10:05:00,22.31,22.39,22.31,22.37,29036.0,18.6708,18.7378,18.6708,18.721,29036.0
2015-12-14 10:10:00,22.37,22.37,22.24,22.28,29264.0,18.721,18.721,18.6122,18.6457,29264.0
2015-12-14 10:15:00,22.27,22.45,22.27,22.31,35588.0,18.6373,18.788,18.6373,18.6708,35588.0
2015-12-14 10:20:00,22.29,22.29,22.21,22.22,20094.0,18.6541,18.6541,18.5871,18.5955,20094.0
2015-12-14 10:25:00,22.22,22.22,22.18,22.18,23766.0,18.5955,18.5955,18.562,18.562,23766.0
2015-12-14 10:30:00,22.18,22.22,22.15,22.21,21264.0,18.562,18.5955,18.5369,18.5871,21264.0
2015-12-14 10:35:00,22.22,22.24,22.19,22.24,20548.0,18.5955,18.6122,18.5704,18.6122,20548.0
2015-12-14 10:40:00,22.23,22.26,22.21,22.25,21280.0,18.6039,18.629,18.5871,18.6206,21280.0
2015-12-14 10:45:00,22.25,22.26,22.2,22.21,15762.0,18.6206,18.629,18.5787,18.5871,15762.0
2015-12-14 10:50:00,22.2,22.21,22.16,22.17,64630.0,18.5787,18.5871,18.5453,18.5536,64630.0
2015-12-14 10:55:00,22.17,22.22,22.17,22.21,20614.0,18.5536,18.5955,18.5536,18.5871,20614.0
2015-12-14 11:00:00,22.21,22.21,22.16,22.17,28166.0,18.5871,18.5871,18.5453,18.5536,28166.0
2015-12-14 11:05:00,22.16,22.19,22.14,22.14,15044.0,18.5453,18.5704,18.5285,18.5285,15044.0
2015-12-14 11:10:00,22.15,22.15,22.08,22.14,28484.0,18.5369,18.5369,18.4783,18.5285,28484.0
2015-12-14 11:15:00,22.12,22.14,22.09,22.11,15680.0,18.5118,18.5285,18.4867,18.5034,15680.0
2015-12-14 11:20:00,22.11,22.15,22.11,22.14,11992.0,18.5034,18.5369,18.5034,18.5285,11992.0
2015-12-14 11:25:00,22.14,22.16,22.13,22.15,19976.0,18.5285,18.5453,18.5202,18.5369,19976.0
2015-12-14 11:30:00,22.15,22.15,22.1,22.13,25916.0,18.5369,18.5369,18.4951,18.5202,25916.0
2015-12-14 11:35:00,22.12,22.14,22.09,22.11,12166.0,18.5118,18.5285,18.4867,18.5034,12166.0
2015-12-14 11:40:00,22.12,22.14,22.1,22.13,12334.0,18.5118,18.5285,18.4951,18.5202,12334.0
2015-12-14 11:45:00,22.13,22.14,22.1,22.1,9000.0,18.5202,18.5285,18.4951,18.4951,9000.0
2015-12-14 11:50:00,22.1,22.15,22.09,22.15,11742.0,18.4951,18.5369,18.4867,18.5369,11742.0
2015-12-14 11:55:00,22.16,22.19,22.16,22.19,11830.0,18.5453,18.5704,18.5453,18.5704,11830.0
2015-12-14 12:00:00,22.18,22.18,22.14,22.15,11082.0,18.562,18.562,18.5285,18.5369,11082.0
2015-12-14 12:05:00,22.15,22.21,22.15,22.21,16500.0,18.5369,18.5871,18.5369,18.5871,16500.0
2015-12-14 12:10:00,22.22,22.25,22.21,22.21,11262.0,18.5955,18.6206,18.5871,18.5871,11262.0
2015-12-14 12:15:00,22.21,22.24,22.19,22.22,11108.0,18.5871,18.6122,18.5704,18.5955,11108.0
2015-12-14 12:20:00,22.23,22.24,22.18,22.24,9268.0,18.6039,18.6122,18.562,18.6122,9268.0
2015-12-14 12:25:00,22.25,22.28,22.24,22.28,16826.0,18.6206,18.6457,18.6122,18.6457,16826.0
2015-12-14 12:30:00,22.29,22.29,22.25,22.26,6734.0,18.6541,18.6541,18.6206,18.629,6734.0
2015-12-14 12:35:00,22.25,22.29,22.24,22.27,19000.0,18.6206,18.6541,18.6122,18.6373,19000.0
2015-12-14 12:40:00,22.27,22.27,22.21,22.21,14168.0,18.6373,18.6373,18.5871,18.5871,14168.0
2015-12-14 12:45:00,22.21,22.24,22.19,22.19,9600.0,18.5871,18.6122,18.5704,18.5704,9600.0
2015-12-14 12:50:00,22.19,22.25,22.19,22.25,16000.0,18.5704,18.6206,18.5704,18.6206,16000.0
2015-12-14 12:55:00,22.25,22.3,22.25,22.3,20942.0,18.6206,18.6624,18.6206,18.6624,20942.0
2015-12-14 13:00:00,22.29,22.32,22.27,22.28,20514.0,18.6541,18.6792,18.6373,18.6457,20514.0
2015-12-14 13:05:00,22.28,22.3,22.25,22.27,15902.0,18.6457,18.6624,18.6206,18.6373,15902.0
2015-12-14 13:10:00,22.27,22.28,22.24,22.25,15600.0,18.6373,18.6457,18.6122,18.6206,15600.0
2015-12-14 13:15:00,22.25,22.25,22.23,22.23,15352.0,18.6206,18.6206,18.6039,18.6039,15352.0
2015-12-14 13:20:00,22.22,22.24,22.21,22.22,12170.0,18.5955,18.6122,18.5871,18.5955,12170.0
2015-12-14 13:25:00,22.22,22.22,22.18,22.22,14880.0,18.5955,18.5955,18.562,18.5955,14880.0
2015-12-14 13:30:00,22.22,22.25,22.2,22.23,23396.0,18.5955,18.6206,18.5787,18.6039,23396.0
2015-12-14 13:35:00,22.23,22.25,22.21,22.22,22480.0,18.6039,18.6206,18.5871,18.5955,22480.0
2015-12-14 13:40:00,22.22,22.23,22.2,22.23,15346.0,18.5955,18.6039,18.5787,18.6039,15346.0
2015-12-14 13:45:00,22.22,22.24,22.2,22.23,26798.0,18.5955,18.6122,18.5787,18.6039,26798.0
2015-12-14 13:50:00,22.24,22.24,22.2,22.23,18024.0,18.6122,18.6122,18.5787,18.6039,18024.0
2015-12-14 13:55:00,22.23,22.27,22.22,22.25,23696.0,18.6039,18.6373,18.5955,18.6206,23696.0
2015-12-14 14:00:00,22.26,22.27,22.21,22.22,25812.0,18.629,18.6373,18.5871,18.5955,25812.0
2015-12-14 14:05:00,22.22,22.26,22.22,22.24,30232.0,18.5955,18.629,18.5955,18.6122,30232.0
2015-12-14 14:10:00,22.24,22.3,22.23,22.25,24830.0,18.6122,18.6624,18.6039,18.6206,24830.0
2015-12-14 14:15:00,22.26,22.29,22.25,22.28,22512.0,18.629,18.6541,18.6206,18.6457,22512.0
2015-12-14 14:20:00,22.28,22.29,22.25,22.25,20872.0,18.6457,18.6541,18.6206,18.6206,20872.0
2015-12-14 14:25:00,22.25,22.25,22.23,22.25,22790.0,18.6206,18.6206,18.6039,18.6206,22790.0
2015-12-14 14:30:00,22.24,22.25,22.22,22.23,23900.0,18.6122,18.6206,18.5955,18.6039,23900.0
2015-12-14 14:35:00,22.23,22.24,22.22,22.24,11596.0,18.6039,18.6122,18.5955,18.6122,11596.0
2015-12-14 14:40:00,22.24,22.24,22.22,22.23,61912.0,18.6122,18.6122,18.5955,18.6039,61912.0
2015-12-14 14:45:00,22.23,22.26,22.23,22.25,50334.0,18.6039,18.629,18.6039,18.6206,50334.0
2015-12-14 14:50:00,22.25,22.33,22.25,22.32,52448.0,18.6206,18.6875,18.6206,18.6792,52448.0
2015-12-14 14:55:00,22.32,22.33,22.3,22.32,29266.0,18.6792,18.6875,18.6624,18.6792,29266.0
2015-12-14 15:00:00,22.32,22.32,22.26,22.27,34004.0,18.6792,18.6792,18.629,18.6373,34004.0
2015-12-14 15:05:00,22.27,22.29,22.23,22.25,29660.0,18.6373,18.6541,18.6039,18.6206,29660.0
2015-12-14 15:10:00,22.25,22.27,22.25,22.25,26646.0,18.6206,18.6373,18.6206,18.6206,26646.0
2015-12-14 15:15:00,22.24,22.28,22.24,22.25,58540.0,18.6122,18.6457,18.6122,18.6206,58540.0
2015-12-14 15:20:00,22.26,22.3,22.25,22.29,38574.0,18.629,18.6624,18.6206,18.6541,38574.0
2015-12-14 15:25:00,22.3,22.32,22.28,22.29,28944.0,18.6624,18.6792,18.6457,18.6541,28944.0
2015-12-14 15:30:00,22.29,22.32,22.25,22.27,41858.0,18.6541,18.6792,18.6206,18.6373,41858.0
2015-12-14 15:35:00,22.27,22.31,22.26,22.27,59798.0,18.6373,18.6708,18.629,18.6373,59798.0
2015-12-14 15:40:00,22.27,22.27,22.21,22.22,47878.0,18.6373,18.6373,18.5871,18.5955,47878.0
2015-12-14 15:45:00,22.22,22.3,22.22,22.28,80566.0,18.5955,18.6624,18.5955,18.6457,80566.0
2015-12-14 15:50:00,22.28,22.32,22.25,22.32,83120.0,18.6457,18.6792,18.6206,18.6792,83120.0
2015-12-14 15:55:00,22.32,22.32,22.28,22.31,227092.0,18.6792,18.6792,18.6457,18.6708,227092.0
2015-12-15 09:30:00,22.45,22.6,22.45,22.48,51264.0,18.788,18.9135,18.788,18.8131,51264.0
2015-12-15 09:35:00,22.49,22.58,22.47,22.58,42702.0,18.8214,18.8968,18.8047,18.8968,42702.0
2015-12-15 09:40:00,22.59,22.59,22.53,22.53,139680.0,18.9051,18.9051,18.8549,18.8549,139680.0
2015-12-15 09:45:00,22.54,22.61,22.54,22.61,23478.0,18.8633,18.9219,18.8633,18.9219,23478.0
2015-12-15 09:50:00,22.6,22.65,22.6,22.64,15856.0,18.9135,18.9553,18.9135,18.947,15856.0
2015-12-15 09:55:00,22.64,22.64,22.58,22.58,14224.0,18.947,18.947,18.8968,18.8968,14224.0
2015-12-15 10:00:00,22.58,22.63,22.58,22.63,21934.0,18.8968,18.9386,18.8968,18.9386,21934.0
2015-12-15 10:05:00,22.63,22.73,22.63,22.73,70242.0,18.9386,19.0223,18.9386,19.0223,70242.0
2015-12-15 10:10:00,22.72,22.75,22.71,22.75,46846.0,19.0139,19.039,19.0056,19.039,46846.0
2015-12-15 10:15:00,22.75,22.75,22.72,22.72,49236.0,19.039,19.039,19.0139,19.0139,49236.0
2015-12-15 10:20:00,22.73,22.74,22.7,22.74,48164.0,19.0223,19.0307,18.9972,19.0307,48164.0
2015-12-15 10:25:00,22.75,22.75,22.74,22.75,37364.0,19.039,19.039,19.0307,19.039,37364.0
2015-12-15 10:30:00,22.75,22.76,22.73,22.73,41690.0,19.039,19.0474,19.0223,19.0223,41690.0
2015-12-15 10:35:00,22.73,22.74,22.71,22.72,35558.0,19.0223,19.0307,19.0056,19.0139,35558.0
2015-12-15 10:40:00,22.72,22.72,22.68,22.68,18670.0,19.0139,19.0139,18.9804,18.9804,18670.0
2015-12-15 10:45:00,22.67,22.68,22.67,22.68,25060.0,18.9721,18.9804,18.9721,18.9804,25060.0
2015-12-15 10:50:00,22.67,22.68,22.66,22.66,16000.0,18.9721,18.9804,18.9637,18.9637,16000.0
2015-12-15 10:55:00,22.66,22.7,22.65,22.68,66490.0,18.9637,18.9972,18.9553,18.9804,66490.0
2015-12-15 11:00:00,22.68,22.69,22.66,22.66,19086.0,18.9804,18.9888,18.9637,18.9637,19086.0
2015-12-15 11:05:00,22.67,22.68,22.65,22.67,35204.0,18.9721,18.9804,18.9553,18.9721,35204.0
2015-12-15 11:10:00,22.68,22.68,22.65,22.67,55212.0,18.9804,18.9804,18.9553,18.9721,55212.0
2015-12-15 11:15:00,22.67,22.7,22.66,22.7,22476.0,18.9721,18.9972,18.9637,18.9972,22476.0
2015-12-15 11:20:00,22.7,22.7,22.68,22.69,17366.0,18.9972,18.9972,18.9804,18.9888,17366.0
2015-12-15 11:25:00,22.68,22.71,22.68,22.7,19430.0,18.9804,19.0056,18.9804,18.9972,19430.0
2015-12-15 11:30:00,22.7,22.72,22.68,22.7,37502.0,18.9972,19.0139,18.9804,18.9972,37502.0
2015-12-15 11:35:00,22.7,22.7,22.68,22.68,34746.0,18.9972,18.9972,18.9804,18.9804,34746.0
2015-12-15 11:40:00,22.68,22.68,22.62,22.62,39928.0,18.9804,18.9804,18.9302,18.9302,39928.0
2015-12-15 11:45:00,22.63,22.63,22.61,22.61,33472.0,18.9386,18.9386,18.9219,18.9219,33472.0
2015-12-15 11:50:00,22.62,22.63,22.61,22.63,19500.0,18.9302,18.9386,18.9219,18.9386,19500.0
2015-12-15 11:55:00,22.64,22.65,22.63,22.64,28628.0,18.947,18.9553,18.9386,18.947,28628.0
2015-12-15 12:00:00,22.64,22.66,22.61,22.65,19280.0,18.947,18.9637,18.9219,18.9553,19280.0
2015-12-15 12:05:00,22.65,22.68,22.65,22.66,13536.0,18.9553,18.9804,18.9553,18.9637,13536.0
2015-12-15 12:10:00,22.66,22.67,22.64,22.65,12186.0,18.9637,18.9721,18.947,18.9553,12186.0
2015-12-15 12:15:00,22.65,22.67,22.64,22.65,8776.0,18.9553,18.9721,18.947,18.9553,8776.0
2015-12-15 12:20:00,22.65,22.67,22.65,22.66,12400.0,18.9553,18.9721,18.9553,18.9637,12400.0
2015-12-15 12:25:00,22.66,22.69,22.66,22.68,12244.0,18.9637,18.9888,18.9637,18.9804,12244.0
2015-12-15 12:30:00,22.68,22.71,22.68,22.71,16662.0,18.9804,19.0056,18.9804,19.0056,16662.0
2015-12-15 12:35:00,22.71,22.74,22.7,22.73,9016.0,19.0056,19.0307,18.9972,19.0223,9016.0
2015-12-15 12:40:00,22.73,22.74,22.72,22.74,14336.0,19.0223,19.0307,19.0139,19.0307,14336.0
2015-12-15 12:45:00,22.75,22.77,22.74,22.74,12712.0,19.039,19.0558,19.0307,19.0307,12712.0
2015-12-15 12:50:00,22.75,22.75,22.74,22.75,12100.0,19.039,19.039,19.0307,19.039,12100.0
2015-12-15 12:55:00,22.75,22.78,22.75,22.77,22902.0,19.039,19.0641,19.039,19.0558,22902.0
2015-12-15 13:00:00,22.77,22.78,22.74,22.76,18260.0,19.0558,19.0641,19.0307,19.0474,18260.0
2015-12-15 13:05:00,22.76,22.76,22.74,22.75,23010.0,19.0474,19.0474,19.0307,19.039,23010.0
2015-12-15 13:10:00,22.75,22.76,22.74,22.75,15400.0,19.039,19.0474,19.0307,19.039,15400.0
2015-12-15 13:15:00,22.75,22.77,22.74,22.75,14204.0,19.039,19.0558,19.0307,19.039,14204.0
2015-12-15 13:20:00,22.75,22.75,22.72,22.75,16752.0,19.039,19.039,19.0139,19.039,16752.0
2015-12-15 13:25:00,22.74,22.75,22.73,22.73,15078.0,19.0307,19.039,19.0223,19.0223,15078.0
2015-12-15 13:30:00,22.73,22.74,22.71,22.72,13856.0,19.0223,19.0307,19.0056,19.0139,13856.0
2015-12-15 13:35:00,22.72,22.74,22.71,22.73,13572.0,19.0139,19.0307,19.0056,19.0223,13572.0
2015-12-15 13:40:00,22.74,22.74,22.72,22.73,32692.0,19.0307,19.0307,19.0139,19.0223,32692.0
2015-12-15 13:45:00,22.73,22.75,22.73,22.75,15056.0,19.0223,19.039,19.0223,19.039,15056.0
2015-12-15 13:50:00,22.75,22.75,22.73,22.75,14288.0,19.039,19.039,19.0223,19.039,14288.0
2015-12-15 13:55:00,22.75,22.75,22.73,22.73,17186.0,19.039,19.039,19.0223,19.0223,17186.0
2015-12-15 14:00:00,22.73,22.75,22.72,22.73,57152.0,19.0223,19.039,19.0139,19.0223,57152.0
2015-12-15 14:05:00,22.73,22.74,22.71,22.71,14456.0,19.0223,19.0307,19.0056,19.0056,14456.0
2015-12-15 14:10:00,22.71,22.72,22.7,22.72,18344.0,19.0056,19.0139,18.9972,19.0139,18344.0
2015-12-15 14:15:00,22.72,22.72,22.7,22.72,17272.0,19.0139,19.0139,18.9972,19.0139,17272.0
2015-12-15 14:20:00,22.72,22.72,22.69,22.7,30772.0,19.0139,19.0139,18.9888,18.9972,30772.0
2015-12-15 14:25:00,22.69,22.7,22.65,22.66,33534.0,18.9888,18.9972,18.9553,18.9637,33534.0
2015-12-15 14:30:00,22.66,22.68,22.65,22.66,21258.0,18.9637,18.9804,18.9553,18.9637,21258.0
2015-12-15 14:35:00,22.67,22.68,22.66,22.67,17680.0,18.9721,18.9804,18.9637,18.9721,17680.0
2015-12-15 14:40:00,22.67,22.68,22.67,22.68,18188.0,18.9721,18.9804,18.9721,18.9804,18188.0
2015-12-15 14:45:00,22.68,23.07,22.65,22.74,412002.0,18.9804,19.3068,18.9553,19.0307,412002.0
2015-12-15 14:50:00,22.75,23.0,22.74,22.79,543368.0,19.039,19.2482,19.0307,19.0725,543368.0
2015-12-15 14:55:00,22.78,22.86,22.74,22.83,100396.0,19.0641,19.1311,19.0307,19.106,100396.0
2015-12-15 15:00:00,22.83,22.91,22.83,22.86,124038.0,19.106,19.1729,19.106,19.1311,124038.0
2015-12-15 15:05:00,22.86,22.87,22.82,22.83,118740.0,19.1311,19.1395,19.0976,19.106,118740.0
2015-12-15 15:10:00,22.83,22.85,22.81,22.82,102594.0,19.106,19.1227,19.0892,19.0976,102594.0
2015-12-15 15:15:00,22.82,22.96,22.81,22.95,241146.0,19.0976,19.2148,19.0892,19.2064,241146.0
2015-12-15 15:20:00,22.95,23.04,22.93,22.97,337160.0,19.2064,19.2817,19.1897,19.2231,337160.0
2015-12-15 15:25:00,22.96,23.03,22.96,23.0,114304.0,19.2148,19.2734,19.2148,19.2482,114304.0
2015-12-15 15:30:00,22.99,23.01,22.97,22.99,147698.0,19.2399,19.2566,19.2231,19.2399,147698.0
2015-12-15 15:35:00,22.99,23.1,22.99,23.09,265614.0,19.2399,19.3319,19.2399,19.3236,265614.0
2015-12-15 15:40:00,23.08,23.15,23.07,23.13,422434.0,19.3152,19.3738,19.3068,19.357,422434.0
2015-12-15 15:45:00,23.12,23.13,23.07,23.13,219940.0,19.3487,19.357,19.3068,19.357,219940.0
2015-12-15 15:50:00,23.13,23.13,23.02,23.05,272520.0,19.357,19.357,19.265,19.2901,272520.0
2015-12-15 15:55:00,23.05,23.1,23.03,23.04,518266.0,19.2901,19.3319,19.2734,19.2817,518266.0
2015-12-16 09:30:00,23.2,23.23,23.04,23.22,48796.0,19.4156,19.4407,19.2817,19.4324,48796.0
2015-12-16 09:35:00,23.2,23.24,23.14,23.18,24826.0,19.4156,19.4491,19.3654,19.3989,24826.0
2015-12-16 09:40:00,23.18,23.27,23.15,23.25,60502.0,19.3989,19.4742,19.3738,19.4575,60502.0
2015-12-16 09:45:00,23.26,23.3,23.18,23.22,24016.0,19.4658,19.4993,19.3989,19.4324,24016.0
2015-12-16 09:50:00,23.23,23.27,23.2,23.23,29446.0,19.4407,19.4742,19.4156,19.4407,29446.0
2015-12-16 09:55:00,23.23,23.25,23.14,23.16,41390.0,19.4407,19.4575,19.3654,19.3822,41390.0
2015-12-16 10:00:00,23.16,23.18,23.11,23.11,22252.0,19.3822,19.3989,19.3403,19.3403,22252.0
2015-12-16 10:05:00,23.12,23.14,23.1,23.11,50884.0,19.3487,19.3654,19.3319,19.3403,50884.0
2015-12-16 10:10:00,23.11,23.11,23.06,23.07,22596.0,19.3403,19.3403,19.2985,19.3068,22596.0
2015-12-16 10:15:00,23.06,23.07,23.0,23.05,35332.0,19.2985,19.3068,19.2482,19.2901,35332.0
2015-12-16 10:20:00,23.05,23.06,23.03,23.04,23640.0,19.2901,19.2985,19.2734,19.2817,23640.0
2015-12-16 10:25:00,23.04,23.06,23.0,23.01,40876.0,19.2817,19.2985,19.2482,19.2566,40876.0
2015-12-16 10:30:00,23.0,23.05,22.99,23.03,44558.0,19.2482,19.2901,19.2399,19.2734,44558.0
2015-12-16 10:35:00,23.03,23.03,22.98,22.99,26952.0,19.2734,19.2734,19.2315,19.2399,26952.0
2015-12-16 10:40:00,22.98,22.99,22.97,22.99,22314.0,19.2315,19.2399,19.2231,19.2399,22314.0
2015-12-16 10:45:00,22.99,22.99,22.95,22.98,17660.0,19.2399,19.2399,19.2064,19.2315,17660.0
2015-12-16 10:50:00,22.98,23.0,22.95,22.95,45600.0,19.2315,19.2482,19.2064,19.2064,45600.0
2015-12-16 10:55:00,22.95,22.98,22.92,22.92,17968.0,19.2064,19.2315,19.1813,19.1813,17968.0
2015-12-16 11:00:00,22.92,22.96,22.92,22.95,27844.0,19.1813,19.2148,19.1813,19.2064,27844.0
2015-12-16 11:05:00,22.94,22.96,22.93,22.96,21162.0,19.198,19.2148,19.1897,19.2148,21162.0
2015-12-16 11:10:00,22.96,22.98,22.93,22.98,66160.0,19.2148,19.2315,19.1897,19.2315,66160.0
2015-12-16 11:15:00,22.98,22.99,22.93,22.95,34280.0,19.2315,19.2399,19.1897,19.2064,34280.0
2015-12-16 11:20:00,22.95,22.96,22.94,22.95,27494.0,19.2064,19.2148,19.198,19.2064,27494.0
2015-12-16 11:25:00,22.95,22.97,22.94,22.96,35230.0,19.2064,19.2231,19.198,19.2148,35230.0
2015-12-16 11:30:00,22.96,23.04,22.96,23.01,75928.0,19.2148,19.2817,19.2148,19.2566,75928.0
2015-12-16 11:35:00,23.01,23.07,23.0,23.07,89106.0,19.2566,19.3068,19.2482,19.3068,89106.0
2015-12-16 11:40:00,23.07,23.14,23.06,23.13,64242.0,19.3068,19.3654,19.2985,19.357,64242.0
2015-12-16 11:45:00,23.13,23.18,23.12,23.18,25298.0,19.357,19.3989,19.3487,19.3989,25298.0
2015-12-16 11:50:00,23.18,23.2,23.18,23.2,41778.0,19.3989,19.4156,19.3989,19.4156,41778.0
2015-12-16 11:55:00,23.21,23.27,23.2,23.26,85278.0,19.424,19.4742,19.4156,19.4658,85278.0
2015-12-16 12:00:00,23.26,23.32,23.25,23.32,79784.0,19.4658,19.5161,19.4575,19.5161,79784.0
2015-12-16 12:05:00,23.32,23.32,23.29,23.31,57450.0,19.5161,19.5161,19.4909,19.5077,57450.0
2015-12-16 12:10:00,23.31,23.39,23.31,23.37,169200.0,19.5077,19.5746,19.5077,19.5579,169200.0
2015-12-16 12:15:00,23.37,23.38,23.33,23.34,76070.0,19.5579,19.5663,19.5244,19.5328,76070.0
2015-12-16 12:20:00,23.34,23.35,23.32,23.33,39654.0,19.5328,19.5412,19.5161,19.5244,39654.0
2015-12-16 12:25:00,23.32,23.38,23.32,23.37,34472.0,19.5161,19.5663,19.5161,19.5579,34472.0
2015-12-16 12:30:00,23.37,23.41,23.37,23.39,55106.0,19.5579,19.5914,19.5579,19.5746,55106.0
2015-12-16 12:35:00,23.38,23.39,23.35,23.36,33010.0,19.5663,19.5746,19.5412,19.5495,33010.0
2015-12-16 12:40:00,23.36,23.36,23.29,23.31,67478.0,19.5495,19.5495,19.4909,19.5077,67478.0
2015-12-16 12:45:00,23.31,23.33,23.29,23.3,20278.0,19.5077,19.5244,19.4909,19.4993,20278.0
2015-12-16 12:50:00,23.28,23.29,23.25,23.25,19850.0,19.4826,19.4909,19.4575,19.4575,19850.0
2015-12-16 12:55:00,23.25,23.25,23.23,23.25,22248.0,19.4575,19.4575,19.4407,19.4575,22248.0
2015-12-16 13:00:00,23.24,23.3,23.24,23.3,38046.0,19.4491,19.4993,19.4491,19.4993,38046.0
2015-12-16 13:05:00,23.3,23.33,23.28,23.28,21832.0,19.4993,19.5244,19.4826,19.4826,21832.0
2015-12-16 13:10:00,23.28,23.31,23.25,23.29,63524.0,19.4826,19.5077,19.4575,19.4909,63524.0
2015-12-16 13:15:00,23.3,23.3,23.26,23.28,32782.0,19.4993,19.4993,19.4658,19.4826,32782.0
2015-12-16 13:20:00,23.27,23.32,23.27,23.28,70172.0,19.4742,19.5161,19.4742,19.4826,70172.0
2015-12-16 13:25:00,23.28,23.28,23.24,23.27,23028.0,19.4826,19.4826,19.4491,19.4742,23028.0
2015-12-16 13:30:00,23.27,23.28,23.22,23.24,24452.0,19.4742,19.4826,19.4324,19.4491,24452.0
2015-12-16 13:35:00,23.23,23.27,23.23,23.25,39926.0,19.4407,19.4742,19.4407,19.4575,39926.0
2015-12-16 13:40:00,23.26,23.3,23.25,23.27,48802.0,19.4658,19.4993,19.4575,19.4742,48802.0
2015-12-16 13:45:00,23.27,23.29,23.22,23.29,31272.0,19.4742,19.4909,19.4324,19.4909,31272.0
2015-12-16 13:50:00,23.29,23.31,23.27,23.27,34282.0,19.4909,19.5077,19.4742,19.4742,34282.0
2015-12-16 13:55:00,23.25,23.41,23.25,23.38,63914.0,19.4575,19.5914,19.4575,19.5663,63914.0
2015-12-16 14:00:00,23.36,23.45,23.22,23.4,83416.0,19.5495,19.6248,19.4324,19.583,83416.0
2015-12-16 14:05:00,23.4,23.46,23.35,23.39,50594.0,19.583,19.6332,19.5412,19.5746,50594.0
2015-12-16 14:10:00,23.38,23.41,23.29,23.35,56754.0,19.5663,19.5914,19.4909,19.5412,56754.0
2015-12-16 14:15:00,23.35,23.43,23.32,23.39,54272.0,19.5412,19.6081,19.5161,19.5746,54272.0
2015-12-16 14:20:00,23.37,23.4,23.33,23.38,50442.0,19.5579,19.583,19.5244,19.5663,50442.0
2015-12-16 14:25:00,23.38,23.39,23.28,23.33,53016.0,19.5663,19.5746,19.4826,19.5244,53016.0
2015-12-16 14:30:00,23.32,23.38,23.26,23.35,50956.0,19.5161,19.5663,19.4658,19.5412,50956.0
2015-12-16 14:35:00,23.35,23.38,23.33,23.34,37492.0,19.5412,19.5663,19.5244,19.5328,37492.0
2015-12-16 14:40:00,23.33,23.39,23.31,23.36,41934.0,19.5244,19.5746,19.5077,19.5495,41934.0
2015-12-16 14:45:00,23.36,23.39,23.33,23.37,73892.0,19.5495,19.5746,19.5244,19.5579,73892.0
2015-12-16 14:50:00,23.37,23.42,23.37,23.42,43458.0,19.5579,19.5997,19.5579,19.5997,43458.0
2015-12-16 14:55:00,23.42,23.51,23.4,23.48,74818.0,19.5997,19.6751,19.583,19.65,74818.0
2015-12-16 15:00:00,23.48,23.5,23.45,23.47,67068.0,19.65,19.6667,19.6248,19.6416,67068.0
2015-12-16 15:05:00,23.46,23.47,23.4,23.4,72028.0,19.6332,19.6416,19.583,19.583,72028.0
2015-12-16 15:10:00,23.4,23.44,23.4,23.42,59732.0,19.583,19.6165,19.583,19.5997,59732.0
2015-12-16 15:15:00,23.43,23.48,23.43,23.48,55510.0,19.6081,19.65,19.6081,19.65,55510.0
2015-12-16 15:20:00,23.48,23.49,23.44,23.45,47592.0,19.65,19.6583,19.6165,19.6248,47592.0
2015-12-16 15:25:00,23.46,23.5,23.42,23.5,71298.0,19.6332,19.6667,19.5997,19.6667,71298.0
2015-12-16 15:30:00,23.5,23.52,23.47,23.5,103276.0,19.6667,19.6834,19.6416,19.6667,103276.0
2015-12-16 15:35:00,23.5,23.6,23.5,23.59,183204.0,19.6667,19.7504,19.6667,19.742,183204.0
2015-12-16 15:40:00,23.6,23.61,23.57,23.59,150896.0,19.7504,19.7587,19.7253,19.742,150896.0
2015-12-16 15:45:00,23.59,23.65,23.56,23.61,239174.0,19.742,19.7922,19.7169,19.7587,239174.0
2015-12-16 15:50:00,23.61,23.63,23.57,23.57,252862.0,19.7587,19.7755,19.7253,19.7253,252862.0
2015-12-16 15:55:00,23.57,23.6,23.56,23.56,538340.0,19.7253,19.7504,19.7169,19.7169,538340.0
2015-12-17 09:30:00,23.78,23.95,23.63,23.74,80268.0,19.901,20.0433,19.7755,19.8675,80268.0
2015-12-17 09:35:00,23.73,23.73,23.53,23.53,177796.0,19.8592,19.8592,19.6918,19.6918,177796.0
2015-12-17 09:40:00,23.53,23.59,23.45,23.56,38892.0,19.6918,19.742,19.6248,19.7169,38892.0
2015-12-17 09:45:00,23.56,23.66,23.56,23.66,32868.0,19.7169,19.8006,19.7169,19.8006,32868.0
2015-12-17 09:50:00,23.65,23.67,23.54,23.59,51284.0,19.7922,19.809,19.7002,19.742,51284.0
2015-12-17 09:55:00,23.58,23.61,23.55,23.56,43858.0,19.7336,19.7587,19.7085,19.7169,43858.0
2015-12-17 10:00:00,23.56,23.59,23.51,23.52,27600.0,19.7169,19.742,19.6751,19.6834,27600.0
2015-12-17 10:05:00,23.52,23.54,23.45,23.47,49342.0,19.6834,19.7002,19.6248,19.6416,49342.0
2015-12-17 10:10:00,23.47,23.49,23.43,23.48,38814.0,19.6416,19.6583,19.6081,19.65,38814.0
2015-12-17 10:15:00,23.46,23.48,23.4,23.4,51692.0,19.6332,19.65,19.583,19.583,51692.0
2015-12-17 10:20:00,23.41,23.49,23.4,23.49,75436.0,19.5914,19.6583,19.583,19.6583,75436.0
2015-12-17 10:25:00,23.49,23.55,23.49,23.55,49834.0,19.6583,19.7085,19.6583,19.7085,49834.0
2015-12-17 10:30:00,23.55,23.59,23.54,23.57,26890.0,19.7085,19.742,19.7002,19.7253,26890.0
2015-12-17 10:35:00,23.56,23.6,23.54,23.55,50390.0,19.7169,19.7504,19.7002,19.7085,50390.0
2015-12-17 10:40:00,23.54,23.54,23.48,23.51,39484.0,19.7002,19.7002,19.65,19.6751,39484.0
2015-12-17 10:45:00,23.5,23.54,23.49,23.51,73900.0,19.6667,19.7002,19.6583,19.6751,73900.0
2015-12-17 10:50:00,23.51,23.53,23.5,23.5,124152.0,19.6751,19.6918,19.6667,19.6667,124152.0
2015-12-17 10:55:00,23.5,23.54,23.49,23.53,104386.0,19.6667,19.7002,19.6583,19.6918,104386.0
2015-12-17 11:00:00,23.53,23.54,23.51,23.54,123566.0,19.6918,19.7002,19.6751,19.7002,123566.0
2015-12-17 11:05:00,23.54,23.56,23.52,23.55,37992.0,19.7002,19.7169,19.6834,19.7085,37992.0
2015-12-17 11:10:00,23.55,23.59,23.54,23.57,29982.0,19.7085,19.742,19.7002,19.7253,29982.0
2015-12-17 11:15:00,23.57,23.57,23.5,23.5,27758.0,19.7253,19.7253,19.6667,19.6667,27758.0
2015-12-17 11:20:00,23.5,23.5,23.41,23.41,40768.0,19.6667,19.6667,19.5914,19.5914,40768.0
2015-12-17 11:25:00,23.41,23.42,23.38,23.4,62604.0,19.5914,19.5997,19.5663,19.583,62604.0
2015-12-17 11:30:00,23.4,23.41,23.36,23.41,15806.0,19.583,19.5914,19.5495,19.5914,15806.0
2015-12-17 11:35:00,23.41,23.46,23.4,23.45,18254.0,19.5914,19.6332,19.583,19.6248,18254.0
2015-12-17 11:40:00,23.46,23.46,23.42,23.42,15446.0,19.6332,19.6332,19.5997,19.5997,15446.0
2015-12-17 11:45:00,23.42,23.46,23.42,23.46,14392.0,19.5997,19.6332,19.5997,19.6332,14392.0
2015-12-17 11:50:00,23.46,23.48,23.45,23.48,12214.0,19.6332,19.65,19.6248,19.65,12214.0
2015-12-17 11:55:00,23.48,23.48,23.45,23.46,36958.0,19.65,19.65,19.6248,19.6332,36958.0
2015-12-17 12:00:00,23.46,23.46,23.4,23.4,67962.0,19.6332,19.6332,19.583,19.583,67962.0
2015-12-17 12:05:00,23.4,23.43,23.4,23.43,10950.0,19.583,19.6081,19.583,19.6081,10950.0
2015-12-17 12:10:00,23.43,23.46,23.41,23.46,67942.0,19.6081,19.6332,19.5914,19.6332,67942.0
2015-12-17 12:15:00,23.46,23.52,23.46,23.52,33002.0,19.6332,19.6834,19.6332,19.6834,33002.0
2015-12-17 12:20:00,23.52,23.53,23.49,23.51,88574.0,19.6834,19.6918,19.6583,19.6751,88574.0
2015-12-17 12:25:00,23.52,23.53,23.5,23.5,59238.0,19.6834,19.6918,19.6667,19.6667,59238.0
2015-12-17 12:30:00,23.5,23.53,23.5,23.5,65618.0,19.6667,19.6918,19.6667,19.6667,65618.0
2015-12-17 12:35:00,23.5,23.52,23.5,23.5,62118.0,19.6667,19.6834,19.6667,19.6667,62118.0
2015-12-17 12:40:00,23.5,23.5,23.36,23.36,37300.0,19.6667,19.6667,19.5495,19.5495,37300.0
2015-12-17 12:45:00,23.36,23.38,23.3,23.3,33920.0,19.5495,19.5663,19.4993,19.4993,33920.0
2015-12-17 12:50:00,23.31,23.35,23.3,23.33,22542.0,19.5077,19.5412,19.4993,19.5244,22542.0
2015-12-17 12:55:00,23.33,23.36,23.33,23.35,17436.0,19.5244,19.5495,19.5244,19.5412,17436.0
2015-12-17 13:00:00,23.35,23.35,23.33,23.34,22990.0,19.5412,19.5412,19.5244,19.5328,22990.0
2015-12-17 13:05:00,23.34,23.35,23.32,23.34,56200.0,19.5328,19.5412,19.5161,19.5328,56200.0
2015-12-17 13:10:00,23.34,23.38,23.34,23.38,25000.0,19.5328,19.5663,19.5328,19.5663,25000.0
2015-12-17 13:15:00,23.38,23.38,23.33,23.34,19700.0,19.5663,19.5663,19.5244,19.5328,19700.0
2015-12-17 13:20:00,23.33,23.36,23.32,23.36,15042.0,19.5244,19.5495,19.5161,19.5495,15042.0
2015-12-17 13:25:00,23.36,23.37,23.35,23.36,36960.0,19.5495,19.5579,19.5412,19.5495,36960.0
2015-12-17 13:30:00,23.36,23.37,23.35,23.35,12200.0,19.5495,19.5579,19.5412,19.5412,12200.0
2015-12-17 13:35:00,23.35,23.35,23.32,23.34,15712.0,19.5412,19.5412,19.5161,19.5328,15712.0
2015-12-17 13:40:00,23.34,23.41,23.34,23.4,31332.0,19.5328,19.5914,19.5328,19.583,31332.0
2015-12-17 13:45:00,23.4,23.42,23.39,23.41,21638.0,19.583,19.5997,19.5746,19.5914,21638.0
2015-12-17 13:50:00,23.41,23.42,23.38,23.39,30550.0,19.5914,19.5997,19.5663,19.5746,30550.0
2015-12-17 13:55:00,23.38,23.38,23.36,23.36,13920.0,19.5663,19.5663,19.5495,19.5495,13920.0
2015-12-17 14:00:00,23.37,23.37,23.34,23.36,13652.0,19.5579,19.5579,19.5328,19.5495,13652.0
2015-12-17 14:05:00,23.36,23.36,23.32,23.32,20996.0,19.5495,19.5495,19.5161,19.5161,20996.0
2015-12-17 14:10:00,23.32,23.32,23.27,23.3,21024.0,19.5161,19.5161,19.4742,19.4993,21024.0
2015-12-17 14:15:00,23.3,23.34,23.29,23.33,26986.0,19.4993,19.5328,19.4909,19.5244,26986.0
2015-12-17 14:20:00,23.33,23.33,23.29,23.31,21664.0,19.5244,19.5244,19.4909,19.5077,21664.0
2015-12-17 14:25:00,23.3,23.33,23.28,23.29,50366.0,19.4993,19.5244,19.4826,19.4909,50366.0
2015-12-17 14:30:00,23.29,23.29,23.26,23.28,26526.0,19.4909,19.4909,19.4658,19.4826,26526.0
2015-12-17 14:35:00,23.27,23.28,23.25,23.27,24854.0,19.4742,19.4826,19.4575,19.4742,24854.0
2015-12-17 14:40:00,23.26,23.26,23.24,23.24,21802.0,19.4658,19.4658,19.4491,19.4491,21802.0
2015-12-17 14:45:00,23.24,23.27,23.24,23.25,70438.0,19.4491,19.4742,19.4491,19.4575,70438.0
2015-12-17 14:50:00,23.26,23.27,23.25,23.27,38886.0,19.4658,19.4742,19.4575,19.4742,38886.0
2015-12-17 14:55:00,23.26,23.31,23.26,23.28,57972.0,19.4658,19.5077,19.4658,19.4826,57972.0
2015-12-17 15:00:00,23.28,23.3,23.25,23.27,41640.0,19.4826,19.4993,19.4575,19.4742,41640.0
2015-12-17 15:05:00,23.28,23.29,23.25,23.27,35482.0,19.4826,19.4909,19.4575,19.4742,35482.0
2015-12-17 15:10:00,23.27,23.3,23.27,23.27,36144.0,19.4742,19.4993,19.4742,19.4742,36144.0
2015-12-17 15:15:00,23.27,23.3,23.27,23.28,45636.0,19.4742,19.4993,19.4742,19.4826,45636.0
2015-12-17 15:20:00,23.28,23.28,23.27,23.28,59716.0,19.4826,19.4826,19.4742,19.4826,59716.0
2015-12-17 15:25:00,23.28,23.34,23.27,23.32,77718.0,19.4826,19.5328,19.4742,19.5161,77718.0
2015-12-17 15:30:00,23.32,23.35,23.31,23.35,62574.0,19.5161,19.5412,19.5077,19.5412,62574.0
2015-12-17 15:35:00,23.35,23.38,23.34,23.35,76688.0,19.5412,19.5663,19.5328,19.5412,76688.0
2015-12-17 15:40:00,23.35,23.36,23.33,23.33,100218.0,19.5412,19.5495,19.5244,19.5244,100218.0
2015-12-17 15:45:00,23.33,23.34,23.3,23.31,60060.0,19.5244,19.5328,19.4993,19.5077,60060.0
2015-12-17 15:50:00,23.31,23.31,23.27,23.29,143668.0,19.5077,19.5077,19.4742,19.4909,143668.0
2015-12-17 15:55:00,23.29,23.29,23.22,23.22,321920.0,19.4909,19.4909,19.4324,19.4324,321920.0
2015-12-18 09:30:00,23.02,23.17,22.9,22.96,301818.0,19.265,19.3905,19.1646,19.2148,301818.0
2015-12-18 09:35:00,22.97,23.0,22.91,22.92,49628.0,19.2231,19.2482,19.1729,19.1813,49628.0
2015-12-18 09:40:00,22.93,23.02,22.9,22.98,69128.0,19.1897,19.265,19.1646,19.2315,69128.0
2015-12-18 09:45:00,22.95,23.06,22.93,23.04,70008.0,19.2064,19.2985,19.1897,19.2817,70008.0
2015-12-18 09:50:00,23.03,23.03,22.86,22.89,30180.0,19.2734,19.2734,19.1311,19.1562,30180.0
2015-12-18 09:55:00,22.89,22.93,22.88,22.91,36304.0,19.1562,19.1897,19.1478,19.1729,36304.0
2015-12-18 10:00:00,22.91,22.93,22.89,22.9,40702.0,19.1729,19.1897,19.1562,19.1646,40702.0
2015-12-18 10:05:00,22.9,22.9,22.85,22.85,52300.0,19.1646,19.1646,19.1227,19.1227,52300.0
2015-12-18 10:10:00,22.85,22.86,22.81,22.83,30518.0,19.1227,19.1311,19.0892,19.106,30518.0
2015-12-18 10:15:00,22.84,22.91,22.83,22.85,47074.0,19.1143,19.1729,19.106,19.1227,47074.0
2015-12-18 10:20:00,22.85,22.99,22.85,22.98,79204.0,19.1227,19.2399,19.1227,19.2315,79204.0
2015-12-18 10:25:00,22.98,22.98,22.88,22.9,64332.0,19.2315,19.2315,19.1478,19.1646,64332.0
2015-12-18 10:30:00,22.9,22.91,22.83,22.87,30510.0,19.1646,19.1729,19.106,19.1395,30510.0
2015-12-18 10:35:00,22.86,22.9,22.85,22.85,24556.0,19.1311,19.1646,19.1227,19.1227,24556.0
2015-12-18 10:40:00,22.84,22.9,22.84,22.88,44310.0,19.1143,19.1646,19.1143,19.1478,44310.0
2015-12-18 10:45:00,22.88,22.92,22.88,22.88,41946.0,19.1478,19.1813,19.1478,19.1478,41946.0
2015-12-18 10:50:00,22.89,22.91,22.88,22.88,70076.0,19.1562,19.1729,19.1478,19.1478,70076.0
2015-12-18 10:55:00,22.89,22.92,22.87,22.92,95062.0,19.1562,19.1813,19.1395,19.1813,95062.0
2015-12-18 11:00:00,22.92,22.93,22.89,22.93,27928.0,19.1813,19.1897,19.1562,19.1897,27928.0
2015-12-18 11:05:00,22.93,22.99,22.93,22.98,25346.0,19.1897,19.2399,19.1897,19.2315,25346.0
2015-12-18 11:10:00,22.98,23.04,22.98,23.01,35210.0,19.2315,19.2817,19.2315,19.2566,35210.0
2015-12-18 11:15:00,23.01,23.03,22.99,22.99,32680.0,19.2566,19.2734,19.2399,19.2399,32680.0
2015-12-18 11:20:00,22.99,23.0,22.96,22.98,46780.0,19.2399,19.2482,19.2148,19.2315,46780.0
2015-12-18 11:25:00,22.99,23.02,22.97,22.98,33214.0,19.2399,19.265,19.2231,19.2315,33214.0
2015-12-18 11:30:00,22.97,22.98,22.96,22.96,23610.0,19.2231,19.2315,19.2148,19.2148,23610.0
2015-12-18 11:35:00,22.96,22.98,22.95,22.98,26984.0,19.2148,19.2315,19.2064,19.2315,26984.0
2015-12-18 11:40:00,22.98,22.99,22.95,22.95,42716.0,19.2315,19.2399,19.2064,19.2064,42716.0
2015-12-18 11:45:00,22.95,22.96,22.92,22.95,26344.0,19.2064,19.2148,19.1813,19.2064,26344.0
2015-12-18 11:50:00,22.95,22.97,22.92,22.92,18748.0,19.2064,19.2231,19.1813,19.1813,18748.0
2015-12-18 11:55:00,22.92,22.93,22.89,22.9,24314.0,19.1813,19.1897,19.1562,19.1646,24314.0
2015-12-18 12:00:00,22.91,22.91,22.86,22.88,27452.0,19.1729,19.1729,19.1311,19.1478,27452.0
2015-12-18 12:05:00,22.89,22.9,22.86,22.86,21666.0,19.1562,19.1646,19.1311,19.1311,21666.0
2015-12-18 12:10:00,22.86,22.89,22.86,22.88,23366.0,19.1311,19.1562,19.1311,19.1478,23366.0
2015-12-18 12:15:00,22.88,22.9,22.81,22.82,34682.0,19.1478,19.1646,19.0892,19.0976,34682.0
2015-12-18 12:20:00,22.82,22.85,22.82,22.82,15580.0,19.0976,19.1227,19.0976,19.0976,15580.0
2015-12-18 12:25:00,22.82,22.83,22.79,22.8,23474.0,19.0976,19.106,19.0725,19.0809,23474.0
2015-12-18 12:30:00,22.79,22.82,22.77,22.82,25642.0,19.0725,19.0976,19.0558,19.0976,25642.0
2015-12-18 12:35:00,22.82,22.82,22.78,22.79,28322.0,19.0976,19.0976,19.0641,19.0725,28322.0
2015-12-18 12:40:00,22.79,22.81,22.78,22.81,25000.0,19.0725,19.0892,19.0641,19.0892,25000.0
2015-12-18 12:45:00,22.81,22.83,22.8,22.83,25920.0,19.0892,19.106,19.0809,19.106,25920.0
2015-12-18 12:50:00,22.83,22.85,22.79,22.85,23352.0,19.106,19.1227,19.0725,19.1227,23352.0
2015-12-18 12:55:00,22.85,22.88,22.85,22.88,52310.0,19.1227,19.1478,19.1227,19.1478,52310.0
2015-12-18 13:00:00,22.88,22.9,22.87,22.9,34940.0,19.1478,19.1646,19.1395,19.1646,34940.0
2015-12-18 13:05:00,22.9,22.94,22.9,22.93,19390.0,19.1646,19.198,19.1646,19.1897,19390.0
2015-12-18 13:10:00,22.93,22.95,22.92,22.93,20426.0,19.1897,19.2064,19.1813,19.1897,20426.0
2015-12-18 13:15:00,22.94,22.96,22.92,22.93,15400.0,19.198,19.2148,19.1813,19.1897,15400.0
2015-12-18 13:20:00,22.93,22.93,22.9,22.91,16308.0,19.1897,19.1897,19.1646,19.1729,16308.0
2015-12-18 13:25:00,22.9,22.93,22.9,22.92,44612.0,19.1646,19.1897,19.1646,19.1813,44612.0
2015-12-18 13:30:00,22.92,22.97,22.92,22.96,18312.0,19.1813,19.2231,19.1813,19.2148,18312.0
2015-12-18 13:35:00,22.97,22.99,22.96,22.96,17764.0,19.2231,19.2399,19.2148,19.2148,17764.0
2015-12-18 13:40:00,22.96,23.04,22.96,23.03,83376.0,19.2148,19.2817,19.2148,19.2734,83376.0
2015-12-18 13:45:00,23.03,23.06,23.01,23.03,38024.0,19.2734,19.2985,19.2566,19.2734,38024.0
2015-12-18 13:50:00,23.04,23.05,23.02,23.03,67072.0,19.2817,19.2901,19.265,19.2734,67072.0
2015-12-18 13:55:00,23.03,23.08,23.02,23.05,67630.0,19.2734,19.3152,19.265,19.2901,67630.0
2015-12-18 14:00:00,23.05,23.09,23.05,23.06,22328.0,19.2901,19.3236,19.2901,19.2985,22328.0
2015-12-18 14:05:00,23.06,23.11,23.06,23.08,25126.0,19.2985,19.3403,19.2985,19.3152,25126.0
2015-12-18 14:10:00,23.08,23.09,23.04,23.04,31770.0,19.3152,19.3236,19.2817,19.2817,31770.0
2015-12-18 14:15:00,23.04,23.05,23.0,23.02,30196.0,19.2817,19.2901,19.2482,19.265,30196.0
2015-12-18 14:20:00,23.02,23.07,23.02,23.07,35630.0,19.265,19.3068,19.265,19.3068,35630.0
2015-12-18 14:25:00,23.07,23.09,23.05,23.09,28046.0,19.3068,19.3236,19.2901,19.3236,28046.0
2015-12-18 14:30:00,23.09,23.11,23.08,23.1,32984.0,19.3236,19.3403,19.3152,19.3319,32984.0
2015-12-18 14:35:00,23.1,23.11,23.07,23.08,25608.0,19.3319,19.3403,19.3068,19.3152,25608.0
2015-12-18 14:40:00,23.08,23.1,23.05,23.07,134676.0,19.3152,19.3319,19.2901,19.3068,134676.0
2015-12-18 14:45:00,23.07,23.09,23.07,23.08,29220.0,19.3068,19.3236,19.3068,19.3152,29220.0
2015-12-18 14:50:00,23.08,23.11,23.08,23.1,49186.0,19.3152,19.3403,19.3152,19.3319,49186.0
2015-12-18 14:55:00,23.1,23.1,23.08,23.1,36226.0,19.3319,19.3319,19.3152,19.3319,36226.0
2015-12-18 15:00:00,23.1,23.14,23.09,23.1,46282.0,19.3319,19.3654,19.3236,19.3319,46282.0
2015-12-18 15:05:00,23.1,23.13,23.09,23.12,58844.0,19.3319,19.357,19.3236,19.3487,58844.0
2015-12-18 15:10:00,23.13,23.13,23.04,23.04,49916.0,19.357,19.357,19.2817,19.2817,49916.0
2015-12-18 15:15:00,23.04,23.04,22.97,22.99,89506.0,19.2817,19.2817,19.2231,19.2399,89506.0
2015-12-18 15:20:00,23.0,23.0,22.93,22.99,66828.0,19.2482,19.2482,19.1897,19.2399,66828.0
2015-12-18 15:25:00,22.99,23.02,22.99,23.0,41668.0,19.2399,19.265,19.2399,19.2482,41668.0
2015-12-18 15:30:00,23.0,23.03,22.99,23.02,57586.0,19.2482,19.2734,19.2399,19.265,57586.0
2015-12-18 15:35:00,23.02,23.05,23.0,23.02,133798.0,19.265,19.2901,19.2482,19.265,133798.0
2015-12-18 15:40:00,23.02,23.05,23.0,23.05,88220.0,19.265,19.2901,19.2482,19.2901,88220.0
2015-12-18 15:45:00,23.05,23.06,23.0,23.0,123580.0,19.2901,19.2985,19.2482,19.2482,123580.0
2015-12-18 15:50:00,23.0,23.17,23.0,23.05,650194.0,19.2482,19.3905,19.2482,19.2901,650194.0
2015-12-18 15:55:00,23.05,23.06,23.0,23.02,883136.0,19.2901,19.2985,19.2482,19.265,883136.0
2015-12-21 09:30:00,23.1,23.25,23.1,23.19,70774.0,19.3319,19.4575,19.3319,19.4073,70774.0
2015-12-21 09:35:00,23.19,23.25,23.15,23.16,126250.0,19.4073,19.4575,19.3738,19.3822,126250.0
2015-12-21 09:40:00,23.14,23.18,23.11,23.13,66924.0,19.3654,19.3989,19.3403,19.357,66924.0
2015-12-21 09:45:00,23.14,23.18,23.13,23.18,26680.0,19.3654,19.3989,19.357,19.3989,26680.0
2015-12-21 09:50:00,23.17,23.18,23.13,23.17,57694.0,19.3905,19.3989,19.357,19.3905,57694.0
2015-12-21 09:55:00,23.17,23.23,23.17,23.23,30158.0,19.3905,19.4407,19.3905,19.4407,30158.0
2015-12-21 10:00:00,23.23,23.24,23.2,23.21,21570.0,19.4407,19.4491,19.4156,19.424,21570.0
2015-12-21 10:05:00,23.21,23.25,23.2,23.24,33014.0,19.424,19.4575,19.4156,19.4491,33014.0
2015-12-21 10:10:00,23.24,23.26,23.22,23.25,22426.0,19.4491,19.4658,19.4324,19.4575,22426.0
2015-12-21 10:15:00,23.25,23.3,23.24,23.28,34826.0,19.4575,19.4993,19.4491,19.4826,34826.0
2015-12-21 10:20:00,23.28,23.29,23.25,23.25,54296.0,19.4826,19.4909,19.4575,19.4575,54296.0
2015-12-21 10:25:00,23.27,23.29,23.23,23.25,79892.0,19.4742,19.4909,19.4407,19.4575,79892.0
2015-12-21 10:30:00,23.25,23.28,23.24,23.28,56758.0,19.4575,19.4826,19.4491,19.4826,56758.0
2015-12-21 10:35:00,23.28,23.28,23.25,23.27,94220.0,19.4826,19.4826,19.4575,19.4742,94220.0
2015-12-21 10:40:00,23.28,23.28,23.24,23.25,53616.0,19.4826,19.4826,19.4491,19.4575,53616.0
2015-12-21 10:45:00,23.25,23.26,23.21,23.22,51626.0,19.4575,19.4658,19.424,19.4324,51626.0
2015-12-21 10:50:00,23.22,23.23,23.19,23.21,24934.0,19.4324,19.4407,19.4073,19.424,24934.0
2015-12-21 10:55:00,23.2,23.21,23.17,23.21,20614.0,19.4156,19.424,19.3905,19.424,20614.0
2015-12-21 11:00:00,23.21,23.22,23.2,23.21,72040.0,19.424,19.4324,19.4156,19.424,72040.0
2015-12-21 11:05:00,23.21,23.23,23.2,23.22,19458.0,19.424,19.4407,19.4156,19.4324,19458.0
2015-12-21 11:10:00,23.22,23.23,23.19,23.21,19860.0,19.4324,19.4407,19.4073,19.424,19860.0
2015-12-21 11:15:00,23.2,23.21,23.2,23.21,18476.0,19.4156,19.424,19.4156,19.424,18476.0
2015-12-21 11:20:00,23.2,23.25,23.2,23.24,13498.0,19.4156,19.4575,19.4156,19.4491,13498.0
2015-12-21 11:25:00,23.23,23.24,23.21,23.24,12620.0,19.4407,19.4491,19.424,19.4491,12620.0
2015-12-21 11:30:00,23.24,23.24,23.19,23.2,26766.0,19.4491,19.4491,19.4073,19.4156,26766.0
2015-12-21 11:35:00,23.2,23.23,23.18,23.21,17754.0,19.4156,19.4407,19.3989,19.424,17754.0
2015-12-21 11:40:00,23.21,23.24,23.19,23.24,51056.0,19.424,19.4491,19.4073,19.4491,51056.0
2015-12-21 11:45:00,23.23,23.23,23.21,23.22,17518.0,19.4407,19.4407,19.424,19.4324,17518.0
2015-12-21 11:50:00,23.22,23.22,23.19,23.19,32220.0,19.4324,19.4324,19.4073,19.4073,32220.0
2015-12-21 11:55:00,23.19,23.25,23.18,23.24,30598.0,19.4073,19.4575,19.3989,19.4491,30598.0
2015-12-21 12:00:00,23.23,23.24,23.21,23.21,27758.0,19.4407,19.4491,19.424,19.424,27758.0
2015-12-21 12:05:00,23.22,23.23,23.21,23.22,22496.0,19.4324,19.4407,19.424,19.4324,22496.0
2015-12-21 12:10:00,23.22,23.23,23.22,23.23,15010.0,19.4324,19.4407,19.4324,19.4407,15010.0
2015-12-21 12:15:00,23.23,23.24,23.2,23.21,27608.0,19.4407,19.4491,19.4156,19.424,27608.0
2015-12-21 12:20:00,23.21,23.26,23.21,23.25,23228.0,19.424,19.4658,19.424,19.4575,23228.0
2015-12-21 12:25:00,23.25,23.27,23.24,23.24,12200.0,19.4575,19.4742,19.4491,19.4491,12200.0
2015-12-21 12:30:00,23.24,23.27,23.24,23.26,20150.0,19.4491,19.4742,19.4491,19.4658,20150.0
2015-12-21 12:35:00,23.26,23.29,23.25,23.26,15200.0,19.4658,19.4909,19.4575,19.4658,15200.0
2015-12-21 12:40:00,23.27,23.27,23.26,23.27,16200.0,19.4742,19.4742,19.4658,19.4742,16200.0
2015-12-21 12:45:00,23.27,23.31,23.26,23.3,43700.0,19.4742,19.5077,19.4658,19.4993,43700.0
2015-12-21 12:50:00,23.31,23.34,23.3,23.33,25066.0,19.5077,19.5328,19.4993,19.5244,25066.0
2015-12-21 12:55:00,23.33,23.35,23.32,23.35,29970.0,19.5244,19.5412,19.5161,19.5412,29970.0
2015-12-21 13:00:00,23.34,23.39,23.34,23.36,43042.0,19.5328,19.5746,19.5328,19.5495,43042.0
2015-12-21 13:05:00,23.36,23.38,23.35,23.36,18604.0,19.5495,19.5663,19.5412,19.5495,18604.0
2015-12-21 13:10:00,23.36,23.36,23.35,23.36,16898.0,19.5495,19.5495,19.5412,19.5495,16898.0
2015-12-21 13:15:00,23.36,23.36,23.34,23.34,24640.0,19.5495,19.5495,19.5328,19.5328,24640.0
2015-12-21 13:20:00,23.34,23.37,23.34,23.36,16190.0,19.5328,19.5579,19.5328,19.5495,16190.0
2015-12-21 13:25:00,23.37,23.38,23.35,23.35,23442.0,19.5579,19.5663,19.5412,19.5412,23442.0
2015-12-21 13:30:00,23.35,23.35,23.33,23.35,26154.0,19.5412,19.5412,19.5244,19.5412,26154.0
2015-12-21 13:35:00,23.35,23.36,23.33,23.35,79850.0,19.5412,19.5495,19.5244,19.5412,79850.0
2015-12-21 13:40:00,23.34,23.35,23.31,23.33,187622.0,19.5328,19.5412,19.5077,19.5244,187622.0
2015-12-21 13:45:00,23.33,23.34,23.32,23.33,33084.0,19.5244,19.5328,19.5161,19.5244,33084.0
2015-12-21 13:50:00,23.34,23.34,23.33,23.33,15892.0,19.5328,19.5328,19.5244,19.5244,15892.0
2015-12-21 13:55:00,23.33,23.33,23.32,23.33,18584.0,19.5244,19.5244,19.5161,19.5244,18584.0
2015-12-21 14:00:00,23.33,23.35,23.32,23.33,37458.0,19.5244,19.5412,19.5161,19.5244,37458.0
2015-12-21 14:05:00,23.33,23.34,23.33,23.33,21374.0,19.5244,19.5328,19.5244,19.5244,21374.0
2015-12-21 14:10:00,23.33,23.33,23.31,23.32,30792.0,19.5244,19.5244,19.5077,19.5161,30792.0
2015-12-21 14:15:00,23.32,23.32,23.27,23.29,23758.0,19.5161,19.5161,19.4742,19.4909,23758.0
2015-12-21 14:20:00,23.29,23.29,23.25,23.28,19056.0,19.4909,19.4909,19.4575,19.4826,19056.0
2015-12-21 14:25:00,23.27,23.28,23.25,23.25,10930.0,19.4742,19.4826,19.4575,19.4575,10930.0
2015-12-21 14:30:00,23.25,23.25,23.23,23.24,42250.0,19.4575,19.4575,19.4407,19.4491,42250.0
2015-12-21 14:35:00,23.24,23.25,23.21,23.23,23442.0,19.4491,19.4575,19.424,19.4407,23442.0
2015-12-21 14:40:00,23.22,23.22,23.19,23.2,19436.0,19.4324,19.4324,19.4073,19.4156,19436.0
2015-12-21 14:45:00,23.2,23.23,23.18,23.22,43998.0,19.4156,19.4407,19.3989,19.4324,43998.0
2015-12-21 14:50:00,23.22,23.25,23.2,23.21,23444.0,19.4324,19.4575,19.4156,19.424,23444.0
2015-12-21 14:55:00,23.2,23.23,23.2,23.23,47148.0,19.4156,19.4407,19.4156,19.4407,47148.0
2015-12-21 15:00:00,23.23,23.24,23.2,23.22,30166.0,19.4407,19.4491,19.4156,19.4324,30166.0
2015-12-21 15:05:00,23.23,23.23,23.18,23.2,38960.0,19.4407,19.4407,19.3989,19.4156,38960.0
2015-12-21 15:10:00,23.19,23.21,23.17,23.21,34894.0,19.4073,19.424,19.3905,19.424,34894.0
2015-12-21 15:15:00,23.21,23.24,23.21,23.23,67676.0,19.424,19.4491,19.424,19.4407,67676.0
2015-12-21 15:20:00,23.23,23.25,23.23,23.25,49554.0,19.4407,19.4575,19.4407,19.4575,49554.0
2015-12-21 15:25:00,23.24,23.28,23.23,23.28,41924.0,19.4491,19.4826,19.4407,19.4826,41924.0
2015-12-21 15:30:00,23.27,23.29,23.25,23.25,45714.0,19.4742,19.4909,19.4575,19.4575,45714.0
2015-12-21 15:35:00,23.25,23.28,23.25,23.27,40366.0,19.4575,19.4826,19.4575,19.4742,40366.0
2015-12-21 15:40:00,23.26,23.3,23.25,23.28,52562.0,19.4658,19.4993,19.4575,19.4826,52562.0
2015-12-21 15:45:00,23.28,23.35,23.28,23.34,84084.0,19.4826,19.5412,19.4826,19.5328,84084.0
2015-12-21 15:50:00,23.35,23.39,23.34,23.39,125076.0,19.5412,19.5746,19.5328,19.5746,125076.0
2015-12-21 15:55:00,23.39,23.44,23.39,23.43,161156.0,19.5746,19.6165,19.5746,19.6081,161156.0
2015-12-22 09:30:00,23.54,23.61,23.54,23.57,47676.0,19.7002,19.7587,19.7002,19.7253,47676.0
2015-12-22 09:35:00,23.6,23.6,23.5,23.5,31412.0,19.7504,19.7504,19.6667,19.6667,31412.0
2015-12-22 09:40:00,23.5,23.6,23.48,23.6,23878.0,19.6667,19.7504,19.65,19.7504,23878.0
2015-12-22 09:45:00,23.6,23.61,23.44,23.44,18190.0,19.7504,19.7587,19.6165,19.6165,18190.0
2015-12-22 09:50:00,23.43,23.53,23.41,23.52,89242.0,19.6081,19.6918,19.5914,19.6834,89242.0
2015-12-22 09:55:00,23.53,23.53,23.43,23.46,13976.0,19.6918,19.6918,19.6081,19.6332,13976.0
2015-12-22 10:00:00,23.46,23.47,23.4,23.41,15802.0,19.6332,19.6416,19.583,19.5914,15802.0
2015-12-22 10:05:00,23.42,23.42,23.38,23.42,21600.0,19.5997,19.5997,19.5663,19.5997,21600.0
2015-12-22 10:10:00,23.43,23.51,23.43,23.5,16962.0,19.6081,19.6751,19.6081,19.6667,16962.0
2015-12-22 10:15:00,23.5,23.52,23.47,23.5,32032.0,19.6667,19.6834,19.6416,19.6667,32032.0
2015-12-22 10:20:00,23.52,23.6,23.52,23.59,21018.0,19.6834,19.7504,19.6834,19.742,21018.0
2015-12-22 10:25:00,23.58,23.6,23.57,23.58,41422.0,19.7336,19.7504,19.7253,19.7336,41422.0
2015-12-22 10:30:00,23.58,23.62,23.57,23.57,23438.0,19.7336,19.7671,19.7253,19.7253,23438.0
2015-12-22 10:35:00,23.56,23.58,23.53,23.54,31898.0,19.7169,19.7336,19.6918,19.7002,31898.0
2015-12-22 10:40:00,23.54,23.56,23.54,23.54,18098.0,19.7002,19.7169,19.7002,19.7002,18098.0
2015-12-22 10:45:00,23.55,23.56,23.49,23.5,14642.0,19.7085,19.7169,19.6583,19.6667,14642.0
2015-12-22 10:50:00,23.5,23.5,23.44,23.46,22152.0,19.6667,19.6667,19.6165,19.6332,22152.0
2015-12-22 10:55:00,23.45,23.46,23.4,23.41,18380.0,19.6248,19.6332,19.583,19.5914,18380.0
2015-12-22 11:00:00,23.42,23.43,23.41,23.43,34514.0,19.5997,19.6081,19.5914,19.6081,34514.0
2015-12-22 11:05:00,23.43,23.5,23.43,23.5,12600.0,19.6081,19.6667,19.6081,19.6667,12600.0
2015-12-22 11:10:00,23.51,23.51,23.49,23.5,18268.0,19.6751,19.6751,19.6583,19.6667,18268.0
2015-12-22 11:15:00,23.48,23.49,23.47,23.48,14208.0,19.65,19.6583,19.6416,19.65,14208.0
2015-12-22 11:20:00,23.48,23.48,23.43,23.45,12810.0,19.65,19.65,19.6081,19.6248,12810.0
2015-12-22 11:25:00,23.44,23.46,23.43,23.45,17798.0,19.6165,19.6332,19.6081,19.6248,17798.0
2015-12-22 11:30:00,23.46,23.47,23.46,23.46,11618.0,19.6332,19.6416,19.6332,19.6332,11618.0
2015-12-22 11:35:00,23.47,23.52,23.47,23.51,15000.0,19.6416,19.6834,19.6416,19.6751,15000.0
2015-12-22 11:40:00,23.51,23.53,23.5,23.53,17804.0,19.6751,19.6918,19.6667,19.6918,17804.0
2015-12-22 11:45:00,23.53,23.53,23.49,23.5,12778.0,19.6918,19.6918,19.6583,19.6667,12778.0
2015-12-22 11:50:00,23.5,23.51,23.47,23.47,10764.0,19.6667,19.6751,19.6416,19.6416,10764.0
2015-12-22 11:55:00,23.48,23.5,23.47,23.49,18300.0,19.65,19.6667,19.6416,19.6583,18300.0
2015-12-22 12:00:00,23.5,23.5,23.42,23.45,22142.0,19.6667,19.6667,19.5997,19.6248,22142.0
2015-12-22 12:05:00,23.44,23.47,23.42,23.47,26496.0,19.6165,19.6416,19.5997,19.6416,26496.0
2015-12-22 12:10:00,23.47,23.48,23.46,23.47,10116.0,19.6416,19.65,19.6332,19.6416,10116.0
2015-12-22 12:15:00,23.46,23.49,23.46,23.48,30888.0,19.6332,19.6583,19.6332,19.65,30888.0
2015-12-22 12:20:00,23.48,23.49,23.45,23.47,22542.0,19.65,19.6583,19.6248,19.6416,22542.0
2015-12-22 12:25:00,23.46,23.5,23.46,23.5,12718.0,19.6332,19.6667,19.6332,19.6667,12718.0
2015-12-22 12:30:00,23.49,23.5,23.49,23.5,8622.0,19.6583,19.6667,19.6583,19.6667,8622.0
2015-12-22 12:35:00,23.5,23.52,23.5,23.52,23200.0,19.6667,19.6834,19.6667,19.6834,23200.0
2015-12-22 12:40:00,23.51,23.55,23.5,23.55,13018.0,19.6751,19.7085,19.6667,19.7085,13018.0
2015-12-22 12:45:00,23.54,23.54,23.52,23.52,11140.0,19.7002,19.7002,19.6834,19.6834,11140.0
2015-12-22 12:50:00,23.52,23.54,23.52,23.53,9836.0,19.6834,19.7002,19.6834,19.6918,9836.0
2015-12-22 12:55:00,23.53,23.57,23.53,23.56,26700.0,19.6918,19.7253,19.6918,19.7169,26700.0
2015-12-22 13:00:00,23.56,23.58,23.56,23.57,16268.0,19.7169,19.7336,19.7169,19.7253,16268.0
2015-12-22 13:05:00,23.57,23.57,23.53,23.54,20700.0,19.7253,19.7253,19.6918,19.7002,20700.0
2015-12-22 13:10:00,23.54,23.55,23.52,23.54,14210.0,19.7002,19.7085,19.6834,19.7002,14210.0
2015-12-22 13:15:00,23.54,23.54,23.52,23.53,9148.0,19.7002,19.7002,19.6834,19.6918,9148.0
2015-12-22 13:20:00,23.53,23.57,23.53,23.53,15658.0,19.6918,19.7253,19.6918,19.6918,15658.0
2015-12-22 13:25:00,23.53,23.55,23.53,23.54,9200.0,19.6918,19.7085,19.6918,19.7002,9200.0
2015-12-22 13:30:00,23.54,23.54,23.5,23.5,11526.0,19.7002,19.7002,19.6667,19.6667,11526.0
2015-12-22 13:35:00,23.5,23.52,23.49,23.51,8502.0,19.6667,19.6834,19.6583,19.6751,8502.0
2015-12-22 13:40:00,23.5,23.5,23.46,23.5,9230.0,19.6667,19.6667,19.6332,19.6667,9230.0
2015-12-22 13:45:00,23.49,23.52,23.49,23.52,10100.0,19.6583,19.6834,19.6583,19.6834,10100.0
2015-12-22 13:50:00,23.51,23.51,23.49,23.51,16930.0,19.6751,19.6751,19.6583,19.6751,16930.0
2015-12-22 13:55:00,23.52,23.53,23.5,23.52,11012.0,19.6834,19.6918,19.6667,19.6834,11012.0
2015-12-22 14:00:00,23.52,23.52,23.49,23.49,16716.0,19.6834,19.6834,19.6583,19.6583,16716.0
2015-12-22 14:05:00,23.49,23.5,23.48,23.48,18988.0,19.6583,19.6667,19.65,19.65,18988.0
2015-12-22 14:10:00,23.48,23.5,23.47,23.48,23318.0,19.65,19.6667,19.6416,19.65,23318.0
2015-12-22 14:15:00,23.49,23.51,23.48,23.5,13354.0,19.6583,19.6751,19.65,19.6667,13354.0
2015-12-22 14:20:00,23.5,23.52,23.5,23.52,18770.0,19.6667,19.6834,19.6667,19.6834,18770.0
2015-12-22 14:25:00,23.51,23.52,23.49,23.49,17220.0,19.6751,19.6834,19.6583,19.6583,17220.0
2015-12-22 14:30:00,23.49,23.5,23.48,23.48,10408.0,19.6583,19.6667,19.65,19.65,10408.0
2015-12-22 14:35:00,23.48,23.5,23.47,23.48,14082.0,19.65,19.6667,19.6416,19.65,14082.0
2015-12-22 14:40:00,23.47,23.49,23.46,23.49,14290.0,19.6416,19.6583,19.6332,19.6583,14290.0
2015-12-22 14:45:00,23.49,23.49,23.47,23.48,16580.0,19.6583,19.6583,19.6416,19.65,16580.0
2015-12-22 14:50:00,23.48,23.48,23.46,23.47,21768.0,19.65,19.65,19.6332,19.6416,21768.0
2015-12-22 14:55:00,23.47,23.5,23.45,23.5,24830.0,19.6416,19.6667,19.6248,19.6667,24830.0
2015-12-22 15:00:00,23.5,23.53,23.49,23.53,22380.0,19.6667,19.6918,19.6583,19.6918,22380.0
2015-12-22 15:05:00,23.53,23.56,23.52,23.55,36072.0,19.6918,19.7169,19.6834,19.7085,36072.0
2015-12-22 15:10:00,23.55,23.59,23.54,23.58,27014.0,19.7085,19.742,19.7002,19.7336,27014.0
2015-12-22 15:15:00,23.59,23.61,23.57,23.6,32542.0,19.742,19.7587,19.7253,19.7504,32542.0
2015-12-22 15:20:00,23.6,23.61,23.6,23.61,28368.0,19.7504,19.7587,19.7504,19.7587,28368.0
2015-12-22 15:25:00,23.61,23.64,23.6,23.61,34812.0,19.7587,19.7839,19.7504,19.7587,34812.0
2015-12-22 15:30:00,23.61,23.61,23.59,23.6,34244.0,19.7587,19.7587,19.742,19.7504,34244.0
2015-12-22 15:35:00,23.6,23.61,23.58,23.59,40740.0,19.7504,19.7587,19.7336,19.742,40740.0
2015-12-22 15:40:00,23.59,23.59,23.52,23.54,51600.0,19.742,19.742,19.6834,19.7002,51600.0
2015-12-22 15:45:00,23.53,23.55,23.52,23.54,52818.0,19.6918,19.7085,19.6834,19.7002,52818.0
2015-12-22 15:50:00,23.54,23.58,23.53,23.57,73348.0,19.7002,19.7336,19.6918,19.7253,73348.0
2015-12-22 15:55:00,23.57,23.6,23.55,23.59,111346.0,19.7253,19.7504,19.7085,19.742,111346.0
2015-12-23 09:30:00,23.67,23.76,23.57,23.57,55188.0,19.809,19.8843,19.7253,19.7253,55188.0
2015-12-23 09:35:00,23.56,23.61,23.54,23.61,17572.0,19.7169,19.7587,19.7002,19.7587,17572.0
2015-12-23 09:40:00,23.58,23.63,23.55,23.62,7364.0,19.7336,19.7755,19.7085,19.7671,7364.0
2015-12-23 09:45:00,23.61,23.7,23.59,23.7,13036.0,19.7587,19.8341,19.742,19.8341,13036.0
2015-12-23 09:50:00,23.68,23.7,23.66,23.68,17700.0,19.8173,19.8341,19.8006,19.8173,17700.0
2015-12-23 09:55:00,23.68,23.72,23.67,23.68,8810.0,19.8173,19.8508,19.809,19.8173,8810.0
2015-12-23 10:00:00,23.68,23.72,23.68,23.68,13368.0,19.8173,19.8508,19.8173,19.8173,13368.0
2015-12-23 10:05:00,23.7,23.71,23.66,23.66,44076.0,19.8341,19.8424,19.8006,19.8006,44076.0
2015-12-23 10:10:00,23.66,23.71,23.66,23.71,20014.0,19.8006,19.8424,19.8006,19.8424,20014.0
2015-12-23 10:15:00,23.7,23.73,23.68,23.68,12432.0,19.8341,19.8592,19.8173,19.8173,12432.0
2015-12-23 10:20:00,23.69,23.71,23.67,23.69,17780.0,19.8257,19.8424,19.809,19.8257,17780.0
2015-12-23 10:25:00,23.7,23.7,23.68,23.68,11600.0,19.8341,19.8341,19.8173,19.8173,11600.0
2015-12-23 10:30:00,23.7,23.74,23.68,23.72,17510.0,19.8341,19.8675,19.8173,19.8508,17510.0
2015-12-23 10:35:00,23.73,23.75,23.72,23.74,14286.0,19.8592,19.8759,19.8508,19.8675,14286.0
2015-12-23 10:40:00,23.75,23.78,23.74,23.75,33488.0,19.8759,19.901,19.8675,19.8759,33488.0
2015-12-23 10:45:00,23.75,23.75,23.74,23.75,14298.0,19.8759,19.8759,19.8675,19.8759,14298.0
2015-12-23 10:50:00,23.75,23.78,23.75,23.78,12448.0,19.8759,19.901,19.8759,19.901,12448.0
2015-12-23 10:55:00,23.77,23.78,23.76,23.78,15554.0,19.8926,19.901,19.8843,19.901,15554.0
2015-12-23 11:00:00,23.77,23.78,23.75,23.75,15130.0,19.8926,19.901,19.8759,19.8759,15130.0
2015-12-23 11:05:00,23.76,23.76,23.73,23.74,10478.0,19.8843,19.8843,19.8592,19.8675,10478.0
2015-12-23 11:10:00,23.74,23.75,23.74,23.74,9880.0,19.8675,19.8759,19.8675,19.8675,9880.0
2015-12-23 11:15:00,23.74,23.77,23.74,23.77,11000.0,19.8675,19.8926,19.8675,19.8926,11000.0
2015-12-23 11:20:00,23.78,23.78,23.74,23.74,15590.0,19.901,19.901,19.8675,19.8675,15590.0
2015-12-23 11:25:00,23.74,23.75,23.73,23.74,15396.0,19.8675,19.8759,19.8592,19.8675,15396.0
2015-12-23 11:30:00,23.74,23.75,23.72,23.73,33344.0,19.8675,19.8759,19.8508,19.8592,33344.0
2015-12-23 11:35:00,23.73,23.73,23.7,23.71,11600.0,19.8592,19.8592,19.8341,19.8424,11600.0
2015-12-23 11:40:00,23.71,23.72,23.69,23.7,12250.0,19.8424,19.8508,19.8257,19.8341,12250.0
2015-12-23 11:45:00,23.7,23.73,23.7,23.72,8840.0,19.8341,19.8592,19.8341,19.8508,8840.0
2015-12-23 11:50:00,23.72,23.72,23.7,23.71,13500.0,19.8508,19.8508,19.8341,19.8424,13500.0
2015-12-23 11:55:00,23.71,23.72,23.7,23.71,22080.0,19.8424,19.8508,19.8341,19.8424,22080.0
2015-12-23 12:00:00,23.72,23.73,23.71,23.71,28256.0,19.8508,19.8592,19.8424,19.8424,28256.0
2015-12-23 12:05:00,23.72,23.72,23.7,23.72,11208.0,19.8508,19.8508,19.8341,19.8508,11208.0
2015-12-23 12:10:00,23.72,23.73,23.71,23.72,12304.0,19.8508,19.8592,19.8424,19.8508,12304.0
2015-12-23 12:15:00,23.72,23.72,23.71,23.72,13412.0,19.8508,19.8508,19.8424,19.8508,13412.0
2015-12-23 12:20:00,23.72,23.74,23.72,23.73,16120.0,19.8508,19.8675,19.8508,19.8592,16120.0
2015-12-23 12:25:00,23.72,23.74,23.72,23.73,11864.0,19.8508,19.8675,19.8508,19.8592,11864.0
2015-12-23 12:30:00,23.72,23.75,23.72,23.73,12834.0,19.8508,19.8759,19.8508,19.8592,12834.0
2015-12-23 12:35:00,23.72,23.74,23.71,23.72,19190.0,19.8508,19.8675,19.8424,19.8508,19190.0
2015-12-23 12:40:00,23.71,23.73,23.71,23.73,9532.0,19.8424,19.8592,19.8424,19.8592,9532.0
2015-12-23 12:45:00,23.73,23.73,23.71,23.72,8220.0,19.8592,19.8592,19.8424,19.8508,8220.0
2015-12-23 12:50:00,23.72,23.73,23.71,23.72,10450.0,19.8508,19.8592,19.8424,19.8508,10450.0
2015-12-23 12:55:00,23.73,23.74,23.72,23.72,11034.0,19.8592,19.8675,19.8508,19.8508,11034.0
2015-12-23 13:00:00,23.72,23.73,23.68,23.7,15198.0,19.8508,19.8592,19.8173,19.8341,15198.0
2015-12-23 13:05:00,23.7,23.71,23.7,23.71,6200.0,19.8341,19.8424,19.8341,19.8424,6200.0
2015-12-23 13:10:00,23.71,23.71,23.7,23.7,13538.0,19.8424,19.8424,19.8341,19.8341,13538.0
2015-12-23 13:15:00,23.71,23.71,23.69,23.69,12318.0,19.8424,19.8424,19.8257,19.8257,12318.0
2015-12-23 13:20:00,23.7,23.71,23.69,23.7,11200.0,19.8341,19.8424,19.8257,19.8341,11200.0
2015-12-23 13:25:00,23.7,23.72,23.7,23.71,11500.0,19.8341,19.8508,19.8341,19.8424,11500.0
2015-12-23 13:30:00,23.71,23.71,23.68,23.69,9780.0,19.8424,19.8424,19.8173,19.8257,9780.0
2015-12-23 13:35:00,23.68,23.68,23.65,23.66,26284.0,19.8173,19.8173,19.7922,19.8006,26284.0
2015-12-23 13:40:00,23.67,23.71,23.67,23.69,7600.0,19.809,19.8424,19.809,19.8257,7600.0
2015-12-23 13:45:00,23.69,23.69,23.68,23.68,10930.0,19.8257,19.8257,19.8173,19.8173,10930.0
2015-12-23 13:50:00,23.68,23.69,23.68,23.69,12448.0,19.8173,19.8257,19.8173,19.8257,12448.0
2015-12-23 13:55:00,23.69,23.7,23.68,23.7,32116.0,19.8257,19.8341,19.8173,19.8341,32116.0
2015-12-23 14:00:00,23.69,23.69,23.66,23.66,15976.0,19.8257,19.8257,19.8006,19.8006,15976.0
2015-12-23 14:05:00,23.66,23.68,23.66,23.68,10338.0,19.8006,19.8173,19.8006,19.8173,10338.0
2015-12-23 14:10:00,23.68,23.68,23.65,23.68,13636.0,19.8173,19.8173,19.7922,19.8173,13636.0
2015-12-23 14:15:00,23.68,23.7,23.67,23.68,13856.0,19.8173,19.8341,19.809,19.8173,13856.0
2015-12-23 14:20:00,23.68,23.7,23.68,23.69,16254.0,19.8173,19.8341,19.8173,19.8257,16254.0
2015-12-23 14:25:00,23.68,23.69,23.68,23.69,24228.0,19.8173,19.8257,19.8173,19.8257,24228.0
2015-12-23 14:30:00,23.68,23.71,23.68,23.71,26202.0,19.8173,19.8424,19.8173,19.8424,26202.0
2015-12-23 14:35:00,23.71,23.73,23.7,23.72,10460.0,19.8424,19.8592,19.8341,19.8508,10460.0
2015-12-23 14:40:00,23.72,23.72,23.68,23.7,15168.0,19.8508,19.8508,19.8173,19.8341,15168.0
2015-12-23 14:45:00,23.7,23.7,23.68,23.7,15000.0,19.8341,19.8341,19.8173,19.8341,15000.0
2015-12-23 14:50:00,23.7,23.7,23.68,23.68,29046.0,19.8341,19.8341,19.8173,19.8173,29046.0
2015-12-23 14:55:00,23.68,23.68,23.66,23.67,35074.0,19.8173,19.8173,19.8006,19.809,35074.0
2015-12-23 15:00:00,23.67,23.68,23.67,23.67,26950.0,19.809,19.8173,19.809,19.809,26950.0
2015-12-23 15:05:00,23.67,23.68,23.65,23.66,15508.0,19.809,19.8173,19.7922,19.8006,15508.0
2015-12-23 15:10:00,23.66,23.66,23.65,23.65,12832.0,19.8006,19.8006,19.7922,19.7922,12832.0
2015-12-23 15:15:00,23.65,23.67,23.64,23.65,32568.0,19.7922,19.809,19.7839,19.7922,32568.0
2015-12-23 15:20:00,23.65,23.68,23.65,23.67,14316.0,19.7922,19.8173,19.7922,19.809,14316.0
2015-12-23 15:25:00,23.67,23.68,23.66,23.66,17906.0,19.809,19.8173,19.8006,19.8006,17906.0
2015-12-23 15:30:00,23.66,23.67,23.64,23.66,23556.0,19.8006,19.809,19.7839,19.8006,23556.0
2015-12-23 15:35:00,23.65,23.66,23.61,23.64,27888.0,19.7922,19.8006,19.7587,19.7839,27888.0
2015-12-23 15:40:00,23.64,23.66,23.64,23.64,25764.0,19.7839,19.8006,19.7839,19.7839,25764.0
2015-12-23 15:45:00,23.65,23.66,23.64,23.65,27468.0,19.7922,19.8006,19.7839,19.7922,27468.0
2015-12-23 15:50:00,23.65,23.67,23.64,23.67,45022.0,19.7922,19.809,19.7839,19.809,45022.0
2015-12-23 15:55:00,23.67,23.67,23.65,23.67,86240.0,19.809,19.809,19.7922,19.809,86240.0
2015-12-24 09:30:00,23.58,23.79,23.58,23.67,18198.0,19.7336,19.9094,19.7336,19.809,18198.0
2015-12-24 09:35:00,23.67,23.8,23.67,23.77,8400.0,19.809,19.9178,19.809,19.8926,8400.0
2015-12-24 09:40:00,23.75,23.79,23.74,23.79,33832.0,19.8759,19.9094,19.8675,19.9094,33832.0
2015-12-24 09:45:00,23.78,23.8,23.75,23.77,10152.0,19.901,19.9178,19.8759,19.8926,10152.0
2015-12-24 09:50:00,23.77,23.8,23.73,23.76,16400.0,19.8926,19.9178,19.8592,19.8843,16400.0
2015-12-24 09:55:00,23.75,23.75,23.74,23.75,9200.0,19.8759,19.8759,19.8675,19.8759,9200.0
2015-12-24 10:00:00,23.74,23.75,23.7,23.71,13972.0,19.8675,19.8759,19.8341,19.8424,13972.0
2015-12-24 10:05:00,23.71,23.73,23.71,23.72,5672.0,19.8424,19.8592,19.8424,19.8508,5672.0
2015-12-24 10:10:00,23.72,23.72,23.69,23.7,7640.0,19.8508,19.8508,19.8257,19.8341,7640.0
2015-12-24 10:15:00,23.7,23.72,23.68,23.72,4600.0,19.8341,19.8508,19.8173,19.8508,4600.0
2015-12-24 10:20:00,23.73,23.73,23.71,23.72,5776.0,19.8592,19.8592,19.8424,19.8508,5776.0
2015-12-24 10:25:00,23.71,23.74,23.71,23.73,12892.0,19.8424,19.8675,19.8424,19.8592,12892.0
2015-12-24 10:30:00,23.74,23.75,23.73,23.74,7200.0,19.8675,19.8759,19.8592,19.8675,7200.0
2015-12-24 10:35:00,23.74,23.75,23.74,23.74,9606.0,19.8675,19.8759,19.8675,19.8675,9606.0
2015-12-24 10:40:00,23.74,23.75,23.73,23.75,12940.0,19.8675,19.8759,19.8592,19.8759,12940.0
2015-12-24 10:45:00,23.75,23.75,23.73,23.73,5690.0,19.8759,19.8759,19.8592,19.8592,5690.0
2015-12-24 10:50:00,23.73,23.73,23.7,23.7,12156.0,19.8592,19.8592,19.8341,19.8341,12156.0
2015-12-24 10:55:00,23.69,23.72,23.68,23.72,8332.0,19.8257,19.8508,19.8173,19.8508,8332.0
2015-12-24 11:00:00,23.73,23.73,23.71,23.71,4430.0,19.8592,19.8592,19.8424,19.8424,4430.0
2015-12-24 11:05:00,23.72,23.72,23.7,23.72,30034.0,19.8508,19.8508,19.8341,19.8508,30034.0
2015-12-24 11:10:00,23.72,23.73,23.71,23.72,23682.0,19.8508,19.8592,19.8424,19.8508,23682.0
2015-12-24 11:15:00,23.71,23.71,23.68,23.68,7096.0,19.8424,19.8424,19.8173,19.8173,7096.0
2015-12-24 11:20:00,23.69,23.72,23.69,23.72,14982.0,19.8257,19.8508,19.8257,19.8508,14982.0
2015-12-24 11:25:00,23.72,23.72,23.7,23.72,11022.0,19.8508,19.8508,19.8341,19.8508,11022.0
2015-12-24 11:30:00,23.71,23.73,23.71,23.72,5312.0,19.8424,19.8592,19.8424,19.8508,5312.0
2015-12-24 11:35:00,23.72,23.72,23.7,23.7,7848.0,19.8508,19.8508,19.8341,19.8341,7848.0
2015-12-24 11:40:00,23.71,23.71,23.7,23.71,4764.0,19.8424,19.8424,19.8341,19.8424,4764.0
2015-12-24 11:45:00,23.71,23.73,23.71,23.73,11876.0,19.8424,19.8592,19.8424,19.8592,11876.0
2015-12-24 11:50:00,23.73,23.74,23.72,23.74,11058.0,19.8592,19.8675,19.8508,19.8675,11058.0
2015-12-24 11:55:00,23.73,23.76,23.73,23.75,51674.0,19.8592,19.8843,19.8592,19.8759,51674.0
2015-12-24 12:00:00,23.75,23.76,23.75,23.75,8192.0,19.8759,19.8843,19.8759,19.8759,8192.0
2015-12-24 12:05:00,23.75,23.75,23.74,23.75,9360.0,19.8759,19.8759,19.8675,19.8759,9360.0
2015-12-24 12:10:00,23.74,23.74,23.72,23.73,13750.0,19.8675,19.8675,19.8508,19.8592,13750.0
2015-12-24 12:15:00,23.73,23.75,23.73,23.75,9146.0,19.8592,19.8759,19.8592,19.8759,9146.0
2015-12-24 12:20:00,23.75,23.75,23.74,23.74,8202.0,19.8759,19.8759,19.8675,19.8675,8202.0
2015-12-24 12:25:00,23.74,23.74,23.73,23.73,6852.0,19.8675,19.8675,19.8592,19.8592,6852.0
2015-12-24 12:30:00,23.74,23.74,23.73,23.74,10250.0,19.8675,19.8675,19.8592,19.8675,10250.0
2015-12-24 12:35:00,23.73,23.74,23.7,23.71,12678.0,19.8592,19.8675,19.8341,19.8424,12678.0
2015-12-24 12:40:00,23.71,23.73,23.7,23.73,10132.0,19.8424,19.8592,19.8341,19.8592,10132.0
2015-12-24 12:45:00,23.73,23.73,23.71,23.72,9702.0,19.8592,19.8592,19.8424,19.8508,9702.0
2015-12-24 12:50:00,23.71,23.71,23.68,23.68,8158.0,19.8424,19.8424,19.8173,19.8173,8158.0
2015-12-24 12:55:00,23.67,23.67,23.63,23.63,39648.0,19.809,19.809,19.7755,19.7755,39648.0
2015-12-28 09:30:00,23.56,23.61,23.27,23.5,22786.0,19.7169,19.7587,19.4742,19.6667,22786.0
2015-12-28 09:35:00,23.48,23.48,23.4,23.46,6878.0,19.65,19.65,19.583,19.6332,6878.0
2015-12-28 09:40:00,23.47,23.48,23.45,23.47,10400.0,19.6416,19.65,19.6248,19.6416,10400.0
2015-12-28 09:45:00,23.45,23.51,23.45,23.46,10350.0,19.6248,19.6751,19.6248,19.6332,10350.0
2015-12-28 09:50:00,23.46,23.49,23.41,23.42,7900.0,19.6332,19.6583,19.5914,19.5997,7900.0
2015-12-28 09:55:00,23.42,23.49,23.42,23.49,11700.0,19.5997,19.6583,19.5997,19.6583,11700.0
2015-12-28 10:00:00,23.48,23.48,23.4,23.43,23464.0,19.65,19.65,19.583,19.6081,23464.0
2015-12-28 10:05:00,23.41,23.43,23.4,23.42,14578.0,19.5914,19.6081,19.583,19.5997,14578.0
2015-12-28 10:10:00,23.42,23.42,23.37,23.38,14426.0,19.5997,19.5997,19.5579,19.5663,14426.0
2015-12-28 10:15:00,23.36,23.38,23.33,23.33,23508.0,19.5495,19.5663,19.5244,19.5244,23508.0
2015-12-28 10:20:00,23.35,23.35,23.31,23.33,7560.0,19.5412,19.5412,19.5077,19.5244,7560.0
2015-12-28 10:25:00,23.34,23.37,23.32,23.36,11404.0,19.5328,19.5579,19.5161,19.5495,11404.0
2015-12-28 10:30:00,23.35,23.37,23.34,23.36,6892.0,19.5412,19.5579,19.5328,19.5495,6892.0
2015-12-28 10:35:00,23.36,23.41,23.36,23.4,12288.0,19.5495,19.5914,19.5495,19.583,12288.0
2015-12-28 10:40:00,23.41,23.41,23.36,23.38,7240.0,19.5914,19.5914,19.5495,19.5663,7240.0
2015-12-28 10:45:00,23.37,23.38,23.3,23.31,52442.0,19.5579,19.5663,19.4993,19.5077,52442.0
2015-12-28 10:50:00,23.31,23.32,23.3,23.31,10310.0,19.5077,19.5161,19.4993,19.5077,10310.0
2015-12-28 10:55:00,23.3,23.34,23.28,23.34,6366.0,19.4993,19.5328,19.4826,19.5328,6366.0
2015-12-28 11:00:00,23.33,23.35,23.31,23.35,5108.0,19.5244,19.5412,19.5077,19.5412,5108.0
2015-12-28 11:05:00,23.34,23.35,23.31,23.34,11098.0,19.5328,19.5412,19.5077,19.5328,11098.0
2015-12-28 11:10:00,23.34,23.36,23.33,23.36,21338.0,19.5328,19.5495,19.5244,19.5495,21338.0
2015-12-28 11:15:00,23.36,23.4,23.35,23.39,6140.0,19.5495,19.583,19.5412,19.5746,6140.0
2015-12-28 11:20:00,23.38,23.41,23.38,23.39,6674.0,19.5663,19.5914,19.5663,19.5746,6674.0
2015-12-28 11:25:00,23.39,23.39,23.36,23.36,10910.0,19.5746,19.5746,19.5495,19.5495,10910.0
2015-12-28 11:30:00,23.36,23.36,23.35,23.36,88850.0,19.5495,19.5495,19.5412,19.5495,88850.0
2015-12-28 11:35:00,23.36,23.4,23.36,23.4,10612.0,19.5495,19.583,19.5495,19.583,10612.0
2015-12-28 11:40:00,23.4,23.44,23.4,23.44,29698.0,19.583,19.6165,19.583,19.6165,29698.0
2015-12-28 11:45:00,23.43,23.46,23.43,23.46,25878.0,19.6081,19.6332,19.6081,19.6332,25878.0
2015-12-28 11:50:00,23.46,23.49,23.45,23.47,5784.0,19.6332,19.6583,19.6248,19.6416,5784.0
2015-12-28 11:55:00,23.48,23.48,23.43,23.43,4912.0,19.65,19.65,19.6081,19.6081,4912.0
2015-12-28 12:00:00,23.42,23.46,23.42,23.45,5400.0,19.5997,19.6332,19.5997,19.6248,5400.0
2015-12-28 12:05:00,23.46,23.46,23.44,23.46,8686.0,19.6332,19.6332,19.6165,19.6332,8686.0
2015-12-28 12:10:00,23.45,23.46,23.43,23.43,7138.0,19.6248,19.6332,19.6081,19.6081,7138.0
2015-12-28 12:15:00,23.43,23.49,23.43,23.47,8460.0,19.6081,19.6583,19.6081,19.6416,8460.0
2015-12-28 12:20:00,23.46,23.46,23.45,23.46,7000.0,19.6332,19.6332,19.6248,19.6332,7000.0
2015-12-28 12:25:00,23.45,23.49,23.44,23.49,12128.0,19.6248,19.6583,19.6165,19.6583,12128.0
2015-12-28 12:30:00,23.48,23.48,23.47,23.47,3032.0,19.65,19.65,19.6416,19.6416,3032.0
2015-12-28 12:35:00,23.47,23.47,23.44,23.47,19922.0,19.6416,19.6416,19.6165,19.6416,19922.0
2015-12-28 12:40:00,23.47,23.47,23.45,23.46,16100.0,19.6416,19.6416,19.6248,19.6332,16100.0
2015-12-28 12:45:00,23.46,23.49,23.45,23.48,20358.0,19.6332,19.6583,19.6248,19.65,20358.0
2015-12-28 12:50:00,23.48,23.5,23.48,23.48,20480.0,19.65,19.6667,19.65,19.65,20480.0
2015-12-28 12:55:00,23.49,23.49,23.46,23.47,61728.0,19.6583,19.6583,19.6332,19.6416,61728.0
2015-12-28 13:00:00,23.48,23.49,23.48,23.48,10660.0,19.65,19.6583,19.65,19.65,10660.0
2015-12-28 13:05:00,23.49,23.5,23.48,23.5,12760.0,19.6583,19.6667,19.65,19.6667,12760.0
2015-12-28 13:10:00,23.5,23.54,23.5,23.54,13110.0,19.6667,19.7002,19.6667,19.7002,13110.0
2015-12-28 13:15:00,23.54,23.57,23.54,23.57,12800.0,19.7002,19.7253,19.7002,19.7253,12800.0
2015-12-28 13:20:00,23.57,23.57,23.56,23.57,37786.0,19.7253,19.7253,19.7169,19.7253,37786.0
2015-12-28 13:25:00,23.58,23.59,23.57,23.57,33094.0,19.7336,19.742,19.7253,19.7253,33094.0
2015-12-28 13:30:00,23.57,23.6,23.55,23.6,32534.0,19.7253,19.7504,19.7085,19.7504,32534.0
2015-12-28 13:35:00,23.59,23.59,23.57,23.57,18350.0,19.742,19.742,19.7253,19.7253,18350.0
2015-12-28 13:40:00,23.57,23.58,23.57,23.58,26500.0,19.7253,19.7336,19.7253,19.7336,26500.0
2015-12-28 13:45:00,23.58,23.59,23.58,23.59,11676.0,19.7336,19.742,19.7336,19.742,11676.0
2015-12-28 13:50:00,23.59,23.59,23.54,23.55,57420.0,19.742,19.742,19.7002,19.7085,57420.0
2015-12-28 13:55:00,23.54,23.57,23.53,23.56,102428.0,19.7002,19.7253,19.6918,19.7169,102428.0
2015-12-28 14:00:00,23.55,23.58,23.55,23.57,46606.0,19.7085,19.7336,19.7085,19.7253,46606.0
2015-12-28 14:05:00,23.57,23.59,23.55,23.57,123138.0,19.7253,19.742,19.7085,19.7253,123138.0
2015-12-28 14:10:00,23.57,23.58,23.56,23.56,27404.0,19.7253,19.7336,19.7169,19.7169,27404.0
2015-12-28 14:15:00,23.56,23.56,23.54,23.56,48322.0,19.7169,19.7169,19.7002,19.7169,48322.0
2015-12-28 14:20:00,23.56,23.59,23.52,23.54,78868.0,19.7169,19.742,19.6834,19.7002,78868.0
2015-12-28 14:25:00,23.55,23.58,23.53,23.56,91288.0,19.7085,19.7336,19.6918,19.7169,91288.0
2015-12-28 14:30:00,23.57,23.61,23.56,23.6,78546.0,19.7253,19.7587,19.7169,19.7504,78546.0
2015-12-28 14:35:00,23.6,23.6,23.54,23.6,60398.0,19.7504,19.7504,19.7002,19.7504,60398.0
2015-12-28 14:40:00,23.61,23.61,23.57,23.6,35420.0,19.7587,19.7587,19.7253,19.7504,35420.0
2015-12-28 14:45:00,23.6,23.63,23.58,23.63,65300.0,19.7504,19.7755,19.7336,19.7755,65300.0
2015-12-28 14:50:00,23.63,23.64,23.6,23.64,53960.0,19.7755,19.7839,19.7504,19.7839,53960.0
2015-12-28 14:55:00,23.64,23.65,23.61,23.64,54682.0,19.7839,19.7922,19.7587,19.7839,54682.0
2015-12-28 15:00:00,23.64,23.65,23.62,23.62,62848.0,19.7839,19.7922,19.7671,19.7671,62848.0
2015-12-28 15:05:00,23.63,23.66,23.62,23.66,35800.0,19.7755,19.8006,19.7671,19.8006,35800.0
2015-12-28 15:10:00,23.65,23.66,23.63,23.66,117064.0,19.7922,19.8006,19.7755,19.8006,117064.0
2015-12-28 15:15:00,23.66,23.67,23.63,23.65,85296.0,19.8006,19.809,19.7755,19.7922,85296.0
2015-12-28 15:20:00,23.65,23.71,23.65,23.69,110784.0,19.7922,19.8424,19.7922,19.8257,110784.0
2015-12-28 15:25:00,23.69,23.7,23.68,23.7,56256.0,19.8257,19.8341,19.8173,19.8341,56256.0
2015-12-28 15:30:00,23.7,23.72,23.67,23.71,106618.0,19.8341,19.8508,19.809,19.8424,106618.0
2015-12-28 15:35:00,23.71,23.73,23.67,23.72,98842.0,19.8424,19.8592,19.809,19.8508,98842.0
2015-12-28 15:40:00,23.73,23.73,23.7,23.71,86230.0,19.8592,19.8592,19.8341,19.8424,86230.0
2015-12-28 15:45:00,23.72,23.73,23.7,23.71,124148.0,19.8508,19.8592,19.8341,19.8424,124148.0
2015-12-28 15:50:00,23.72,23.75,23.72,23.74,141066.0,19.8508,19.8759,19.8508,19.8675,141066.0
2015-12-28 15:55:00,23.74,23.78,23.73,23.77,272390.0,19.8675,19.901,19.8592,19.8926,272390.0
2015-12-29 09:30:00,23.87,23.97,23.77,23.91,49920.0,19.9763,20.06,19.8926,20.0098,49920.0
2015-12-29 09:35:00,23.9,23.94,23.86,23.9,10584.0,20.0014,20.0349,19.968,20.0014,10584.0
2015-12-29 09:40:00,23.89,23.97,23.88,23.97,15260.0,19.9931,20.06,19.9847,20.06,15260.0
2015-12-29 09:45:00,23.97,24.03,23.97,23.99,28188.0,20.06,20.1102,20.06,20.0768,28188.0
2015-12-29 09:50:00,24.0,24.0,23.92,23.92,17200.0,20.0851,20.0851,20.0182,20.0182,17200.0
2015-12-29 09:55:00,23.93,23.96,23.93,23.96,12296.0,20.0265,20.0517,20.0265,20.0517,12296.0
2015-12-29 10:00:00,23.97,24.0,23.97,23.97,14364.0,20.06,20.0851,20.06,20.06,14364.0
2015-12-29 10:05:00,23.97,24.0,23.97,23.97,11100.0,20.06,20.0851,20.06,20.06,11100.0
2015-12-29 10:10:00,23.97,23.99,23.96,23.98,16510.0,20.06,20.0768,20.0517,20.0684,16510.0
2015-12-29 10:15:00,23.98,24.0,23.98,24.0,23080.0,20.0684,20.0851,20.0684,20.0851,23080.0
2015-12-29 10:20:00,24.0,24.05,24.0,24.05,15170.0,20.0851,20.127,20.0851,20.127,15170.0
2015-12-29 10:25:00,24.05,24.07,24.05,24.06,14612.0,20.127,20.1437,20.127,20.1353,14612.0
2015-12-29 10:30:00,24.07,24.09,24.06,24.07,15838.0,20.1437,20.1604,20.1353,20.1437,15838.0
2015-12-29 10:35:00,24.08,24.09,24.06,24.08,15190.0,20.1521,20.1604,20.1353,20.1521,15190.0
2015-12-29 10:40:00,24.08,24.1,24.08,24.09,15432.0,20.1521,20.1688,20.1521,20.1604,15432.0
2015-12-29 10:45:00,24.09,24.1,24.08,24.09,37806.0,20.1604,20.1688,20.1521,20.1604,37806.0
2015-12-29 10:50:00,24.09,24.1,24.08,24.09,23392.0,20.1604,20.1688,20.1521,20.1604,23392.0
2015-12-29 10:55:00,24.09,24.09,24.07,24.07,32692.0,20.1604,20.1604,20.1437,20.1437,32692.0
2015-12-29 11:00:00,24.06,24.1,24.06,24.1,30772.0,20.1353,20.1688,20.1353,20.1688,30772.0
2015-12-29 11:05:00,24.1,24.15,24.09,24.14,23466.0,20.1688,20.2107,20.1604,20.2023,23466.0
2015-12-29 11:10:00,24.14,24.15,24.14,24.14,8000.0,20.2023,20.2107,20.2023,20.2023,8000.0
2015-12-29 11:15:00,24.14,24.18,24.14,24.17,18892.0,20.2023,20.2358,20.2023,20.2274,18892.0
2015-12-29 11:20:00,24.17,24.17,24.1,24.11,50064.0,20.2274,20.2274,20.1688,20.1772,50064.0
2015-12-29 11:25:00,24.1,24.1,24.08,24.08,38080.0,20.1688,20.1688,20.1521,20.1521,38080.0
2015-12-29 11:30:00,24.08,24.09,24.04,24.05,20224.0,20.1521,20.1604,20.1186,20.127,20224.0
2015-12-29 11:35:00,24.06,24.07,24.04,24.04,6988.0,20.1353,20.1437,20.1186,20.1186,6988.0
2015-12-29 11:40:00,24.04,24.04,23.99,23.99,21968.0,20.1186,20.1186,20.0768,20.0768,21968.0
2015-12-29 11:45:00,23.99,24.03,23.99,24.0,36588.0,20.0768,20.1102,20.0768,20.0851,36588.0
2015-12-29 11:50:00,24.0,24.0,23.97,23.98,10482.0,20.0851,20.0851,20.06,20.0684,10482.0
2015-12-29 11:55:00,23.98,24.0,23.98,23.99,8600.0,20.0684,20.0851,20.0684,20.0768,8600.0
2015-12-29 12:00:00,23.99,24.02,23.99,24.02,8000.0,20.0768,20.1019,20.0768,20.1019,8000.0
2015-12-29 12:05:00,24.02,24.03,23.99,23.99,12270.0,20.1019,20.1102,20.0768,20.0768,12270.0
2015-12-29 12:10:00,24.0,24.0,23.97,23.98,31724.0,20.0851,20.0851,20.06,20.0684,31724.0
2015-12-29 12:15:00,23.98,23.99,23.98,23.98,8090.0,20.0684,20.0768,20.0684,20.0684,8090.0
2015-12-29 12:20:00,23.98,24.0,23.98,24.0,7856.0,20.0684,20.0851,20.0684,20.0851,7856.0
2015-12-29 12:25:00,24.0,24.03,24.0,24.02,13022.0,20.0851,20.1102,20.0851,20.1019,13022.0
2015-12-29 12:30:00,24.02,24.04,24.0,24.0,8816.0,20.1019,20.1186,20.0851,20.0851,8816.0
2015-12-29 12:35:00,24.0,24.0,23.99,24.0,6930.0,20.0851,20.0851,20.0768,20.0851,6930.0
2015-12-29 12:40:00,24.0,24.01,23.99,24.0,5752.0,20.0851,20.0935,20.0768,20.0851,5752.0
2015-12-29 12:45:00,24.0,24.0,23.97,23.97,14266.0,20.0851,20.0851,20.06,20.06,14266.0
2015-12-29 12:50:00,23.98,23.99,23.97,23.97,6588.0,20.0684,20.0768,20.06,20.06,6588.0
2015-12-29 12:55:00,23.98,23.99,23.97,23.99,8400.0,20.0684,20.0768,20.06,20.0768,8400.0
2015-12-29 13:00:00,23.99,24.0,23.98,23.99,10500.0,20.0768,20.0851,20.0684,20.0768,10500.0
2015-12-29 13:05:00,23.99,24.0,23.99,24.0,11322.0,20.0768,20.0851,20.0768,20.0851,11322.0
2015-12-29 13:10:00,24.0,24.01,24.0,24.01,6780.0,20.0851,20.0935,20.0851,20.0935,6780.0
2015-12-29 13:15:00,24.0,24.03,24.0,24.03,24556.0,20.0851,20.1102,20.0851,20.1102,24556.0
2015-12-29 13:20:00,24.03,24.03,24.02,24.03,4200.0,20.1102,20.1102,20.1019,20.1102,4200.0
2015-12-29 13:25:00,24.04,24.05,24.02,24.05,14800.0,20.1186,20.127,20.1019,20.127,14800.0
2015-12-29 13:30:00,24.04,24.05,24.04,24.04,7200.0,20.1186,20.127,20.1186,20.1186,7200.0
2015-12-29 13:35:00,24.03,24.04,24.02,24.02,4832.0,20.1102,20.1186,20.1019,20.1019,4832.0
2015-12-29 13:40:00,24.02,24.03,24.01,24.03,13958.0,20.1019,20.1102,20.0935,20.1102,13958.0
2015-12-29 13:45:00,24.02,24.03,24.01,24.03,8844.0,20.1019,20.1102,20.0935,20.1102,8844.0
2015-12-29 13:50:00,24.03,24.05,24.03,24.04,21136.0,20.1102,20.127,20.1102,20.1186,21136.0
2015-12-29 13:55:00,24.04,24.07,24.04,24.06,18856.0,20.1186,20.1437,20.1186,20.1353,18856.0
2015-12-29 14:00:00,24.06,24.06,24.03,24.04,10922.0,20.1353,20.1353,20.1102,20.1186,10922.0
2015-12-29 14:05:00,24.05,24.06,24.04,24.05,21842.0,20.127,20.1353,20.1186,20.127,21842.0
2015-12-29 14:10:00,24.06,24.06,24.03,24.03,29720.0,20.1353,20.1353,20.1102,20.1102,29720.0
2015-12-29 14:15:00,24.04,24.04,24.02,24.04,13660.0,20.1186,20.1186,20.1019,20.1186,13660.0
2015-12-29 14:20:00,24.03,24.05,24.03,24.04,7778.0,20.1102,20.127,20.1102,20.1186,7778.0
2015-12-29 14:25:00,24.05,24.06,24.03,24.06,24244.0,20.127,20.1353,20.1102,20.1353,24244.0
2015-12-29 14:30:00,24.06,24.06,24.02,24.02,21984.0,20.1353,20.1353,20.1019,20.1019,21984.0
2015-12-29 14:35:00,24.02,24.04,24.02,24.03,20842.0,20.1019,20.1186,20.1019,20.1102,20842.0
2015-12-29 14:40:00,24.03,24.06,24.03,24.06,25494.0,20.1102,20.1353,20.1102,20.1353,25494.0
2015-12-29 14:45:00,24.06,24.1,24.06,24.08,17854.0,20.1353,20.1688,20.1353,20.1521,17854.0
2015-12-29 14:50:00,24.09,24.13,24.09,24.11,23608.0,20.1604,20.1939,20.1604,20.1772,23608.0
2015-12-29 14:55:00,24.1,24.11,24.09,24.11,26728.0,20.1688,20.1772,20.1604,20.1772,26728.0
2015-12-29 15:00:00,24.11,24.13,24.11,24.11,27076.0,20.1772,20.1939,20.1772,20.1772,27076.0
2015-12-29 15:05:00,24.11,24.14,24.1,24.14,27374.0,20.1772,20.2023,20.1688,20.2023,27374.0
2015-12-29 15:10:00,24.13,24.16,24.12,24.16,49858.0,20.1939,20.219,20.1856,20.219,49858.0
2015-12-29 15:15:00,24.16,24.16,24.14,24.14,30544.0,20.219,20.219,20.2023,20.2023,30544.0
2015-12-29 15:20:00,24.14,24.17,24.14,24.16,38700.0,20.2023,20.2274,20.2023,20.219,38700.0
2015-12-29 15:25:00,24.16,24.16,24.11,24.13,23688.0,20.219,20.219,20.1772,20.1939,23688.0
2015-12-29 15:30:00,24.13,24.13,24.09,24.09,20040.0,20.1939,20.1939,20.1604,20.1604,20040.0
2015-12-29 15:35:00,24.09,24.09,24.06,24.07,25130.0,20.1604,20.1604,20.1353,20.1437,25130.0
2015-12-29 15:40:00,24.07,24.07,24.05,24.06,47220.0,20.1437,20.1437,20.127,20.1353,47220.0
2015-12-29 15:45:00,24.06,24.07,24.06,24.06,27394.0,20.1353,20.1437,20.1353,20.1353,27394.0
2015-12-29 15:50:00,24.06,24.08,24.05,24.06,81758.0,20.1353,20.1521,20.127,20.1353,81758.0
2015-12-29 15:55:00,24.06,24.08,24.05,24.06,115400.0,20.1353,20.1521,20.127,20.1353,115400.0
2015-12-30 09:30:00,24.0,24.09,23.97,23.98,25472.0,20.0851,20.1604,20.06,20.0684,25472.0
2015-12-30 09:35:00,23.97,24.05,23.97,24.03,17492.0,20.06,20.127,20.06,20.1102,17492.0
2015-12-30 09:40:00,24.0,24.0,23.95,23.95,2800.0,20.0851,20.0851,20.0433,20.0433,2800.0
2015-12-30 09:45:00,23.96,23.96,23.86,23.9,18982.0,20.0517,20.0517,19.968,20.0014,18982.0
2015-12-30 09:50:00,23.9,23.91,23.88,23.88,8888.0,20.0014,20.0098,19.9847,19.9847,8888.0
2015-12-30 09:55:00,23.89,23.9,23.86,23.87,23154.0,19.9931,20.0014,19.968,19.9763,23154.0
2015-12-30 10:00:00,23.88,23.91,23.87,23.9,19906.0,19.9847,20.0098,19.9763,20.0014,19906.0
2015-12-30 10:05:00,23.9,23.9,23.86,23.87,11600.0,20.0014,20.0014,19.968,19.9763,11600.0
2015-12-30 10:10:00,23.87,23.89,23.84,23.85,77368.0,19.9763,19.9931,19.9512,19.9596,77368.0
2015-12-30 10:15:00,23.86,23.86,23.83,23.84,46440.0,19.968,19.968,19.9429,19.9512,46440.0
2015-12-30 10:20:00,23.84,23.84,23.8,23.82,25230.0,19.9512,19.9512,19.9178,19.9345,25230.0
2015-12-30 10:25:00,23.82,23.85,23.82,23.85,12712.0,19.9345,19.9596,19.9345,19.9596,12712.0
2015-12-30 10:30:00,23.85,23.9,23.84,23.9,15796.0,19.9596,20.0014,19.9512,20.0014,15796.0
2015-12-30 10:35:00,23.9,23.9,23.88,23.88,11632.0,20.0014,20.0014,19.9847,19.9847,11632.0
2015-12-30 10:40:00,23.89,23.95,23.89,23.95,9256.0,19.9931,20.0433,19.9931,20.0433,9256.0
2015-12-30 10:45:00,23.95,23.96,23.94,23.95,5200.0,20.0433,20.0517,20.0349,20.0433,5200.0
2015-12-30 10:50:00,23.95,23.97,23.93,23.95,13154.0,20.0433,20.06,20.0265,20.0433,13154.0
2015-12-30 10:55:00,23.95,23.96,23.95,23.96,5800.0,20.0433,20.0517,20.0433,20.0517,5800.0
2015-12-30 11:00:00,23.97,23.99,23.96,23.96,5146.0,20.06,20.0768,20.0517,20.0517,5146.0
2015-12-30 11:05:00,23.97,23.97,23.97,23.97,5660.0,20.06,20.06,20.06,20.06,5660.0
2015-12-30 11:10:00,23.97,23.98,23.95,23.98,36342.0,20.06,20.0684,20.0433,20.0684,36342.0
2015-12-30 11:15:00,23.98,23.99,23.97,23.98,13032.0,20.0684,20.0768,20.06,20.0684,13032.0
2015-12-30 11:20:00,23.97,23.99,23.97,23.98,12062.0,20.06,20.0768,20.06,20.0684,12062.0
2015-12-30 11:25:00,23.98,23.99,23.94,23.95,11020.0,20.0684,20.0768,20.0349,20.0433,11020.0
2015-12-30 11:30:00,23.97,23.97,23.94,23.95,11420.0,20.06,20.06,20.0349,20.0433,11420.0
2015-12-30 11:35:00,23.95,23.97,23.95,23.96,6316.0,20.0433,20.06,20.0433,20.0517,6316.0
2015-12-30 11:40:00,23.96,23.97,23.93,23.94,16768.0,20.0517,20.06,20.0265,20.0349,16768.0
2015-12-30 11:45:00,23.93,23.93,23.87,23.88,24246.0,20.0265,20.0265,19.9763,19.9847,24246.0
2015-12-30 11:50:00,23.88,23.9,23.88,23.9,7932.0,19.9847,20.0014,19.9847,20.0014,7932.0
2015-12-30 11:55:00,23.9,23.9,23.85,23.86,20484.0,20.0014,20.0014,19.9596,19.968,20484.0
2015-12-30 12:00:00,23.87,23.88,23.85,23.86,22200.0,19.9763,19.9847,19.9596,19.968,22200.0
2015-12-30 12:05:00,23.85,23.88,23.84,23.88,19256.0,19.9596,19.9847,19.9512,19.9847,19256.0
2015-12-30 12:10:00,23.88,23.89,23.86,23.86,33780.0,19.9847,19.9931,19.968,19.968,33780.0
2015-12-30 12:15:00,23.86,23.86,23.85,23.85,14100.0,19.968,19.968,19.9596,19.9596,14100.0
2015-12-30 12:20:00,23.85,23.86,23.83,23.85,16436.0,19.9596,19.968,19.9429,19.9596,16436.0
2015-12-30 12:25:00,23.86,23.91,23.86,23.91,8472.0,19.968,20.0098,19.968,20.0098,8472.0
2015-12-30 12:30:00,23.91,23.91,23.9,23.91,7286.0,20.0098,20.0098,20.0014,20.0098,7286.0
2015-12-30 12:35:00,23.91,23.91,23.9,23.9,7270.0,20.0098,20.0098,20.0014,20.0014,7270.0
2015-12-30 12:40:00,23.9,23.9,23.89,23.89,9200.0,20.0014,20.0014,19.9931,19.9931,9200.0
2015-12-30 12:45:00,23.9,23.9,23.89,23.9,7616.0,20.0014,20.0014,19.9931,20.0014,7616.0
2015-12-30 12:50:00,23.9,23.9,23.88,23.9,9800.0,20.0014,20.0014,19.9847,20.0014,9800.0
2015-12-30 12:55:00,23.9,23.9,23.89,23.9,5800.0,20.0014,20.0014,19.9931,20.0014,5800.0
2015-12-30 13:00:00,23.91,23.96,23.9,23.93,28584.0,20.0098,20.0517,20.0014,20.0265,28584.0
2015-12-30 13:05:00,23.95,23.95,23.92,23.92,7694.0,20.0433,20.0433,20.0182,20.0182,7694.0
2015-12-30 13:10:00,23.92,23.93,23.92,23.93,6820.0,20.0182,20.0265,20.0182,20.0265,6820.0
2015-12-30 13:15:00,23.92,23.93,23.91,23.92,15890.0,20.0182,20.0265,20.0098,20.0182,15890.0
2015-12-30 13:20:00,23.92,23.92,23.89,23.89,13230.0,20.0182,20.0182,19.9931,19.9931,13230.0
2015-12-30 13:25:00,23.89,23.91,23.89,23.91,14040.0,19.9931,20.0098,19.9931,20.0098,14040.0
2015-12-30 13:30:00,23.92,23.93,23.91,23.93,10520.0,20.0182,20.0265,20.0098,20.0265,10520.0
2015-12-30 13:35:00,23.92,23.93,23.9,23.9,12028.0,20.0182,20.0265,20.0014,20.0014,12028.0
2015-12-30 13:40:00,23.91,23.93,23.91,23.93,6574.0,20.0098,20.0265,20.0098,20.0265,6574.0
2015-12-30 13:45:00,23.93,23.95,23.93,23.95,11032.0,20.0265,20.0433,20.0265,20.0433,11032.0
2015-12-30 13:50:00,23.95,23.95,23.93,23.94,11432.0,20.0433,20.0433,20.0265,20.0349,11432.0
2015-12-30 13:55:00,23.95,23.96,23.94,23.94,18612.0,20.0433,20.0517,20.0349,20.0349,18612.0
2015-12-30 14:00:00,23.94,23.97,23.94,23.96,10176.0,20.0349,20.06,20.0349,20.0517,10176.0
2015-12-30 14:05:00,23.96,23.96,23.95,23.96,12940.0,20.0517,20.0517,20.0433,20.0517,12940.0
2015-12-30 14:10:00,23.96,24.0,23.96,24.0,18846.0,20.0517,20.0851,20.0517,20.0851,18846.0
2015-12-30 14:15:00,24.0,24.01,23.99,24.0,40150.0,20.0851,20.0935,20.0768,20.0851,40150.0
2015-12-30 14:20:00,24.01,24.03,23.99,23.99,16016.0,20.0935,20.1102,20.0768,20.0768,16016.0
2015-12-30 14:25:00,23.99,24.0,23.98,24.0,14328.0,20.0768,20.0851,20.0684,20.0851,14328.0
2015-12-30 14:30:00,24.0,24.01,23.99,24.0,18316.0,20.0851,20.0935,20.0768,20.0851,18316.0
2015-12-30 14:35:00,24.0,24.0,23.99,23.99,15190.0,20.0851,20.0851,20.0768,20.0768,15190.0
2015-12-30 14:40:00,23.99,23.99,23.97,23.99,42034.0,20.0768,20.0768,20.06,20.0768,42034.0
2015-12-30 14:45:00,23.99,24.0,23.98,24.0,27230.0,20.0768,20.0851,20.0684,20.0851,27230.0
2015-12-30 14:50:00,24.0,24.0,23.98,24.0,55722.0,20.0851,20.0851,20.0684,20.0851,55722.0
2015-12-30 14:55:00,24.0,24.02,24.0,24.02,20888.0,20.0851,20.1019,20.0851,20.1019,20888.0
2015-12-30 15:00:00,24.02,24.02,24.0,24.01,21046.0,20.1019,20.1019,20.0851,20.0935,21046.0
2015-12-30 15:05:00,24.01,24.02,24.0,24.0,16112.0,20.0935,20.1019,20.0851,20.0851,16112.0
2015-12-30 15:10:00,24.0,24.01,23.99,24.0,23518.0,20.0851,20.0935,20.0768,20.0851,23518.0
2015-12-30 15:15:00,24.0,24.01,24.0,24.0,14200.0,20.0851,20.0935,20.0851,20.0851,14200.0
2015-12-30 15:20:00,24.0,24.0,24.0,24.0,15126.0,20.0851,20.0851,20.0851,20.0851,15126.0
2015-12-30 15:25:00,24.0,24.0,23.99,23.99,21400.0,20.0851,20.0851,20.0768,20.0768,21400.0
2015-12-30 15:30:00,23.99,23.99,23.91,23.92,42398.0,20.0768,20.0768,20.0098,20.0182,42398.0
2015-12-30 15:35:00,23.92,23.92,23.88,23.91,27994.0,20.0182,20.0182,19.9847,20.0098,27994.0
2015-12-30 15:40:00,23.91,23.92,23.89,23.91,29160.0,20.0098,20.0182,19.9931,20.0098,29160.0
2015-12-30 15:45:00,23.92,23.93,23.91,23.92,24820.0,20.0182,20.0265,20.0098,20.0182,24820.0
2015-12-30 15:50:00,23.92,23.92,23.89,23.89,52018.0,20.0182,20.0182,19.9931,19.9931,52018.0
2015-12-30 15:55:00,23.89,23.9,23.86,23.87,131936.0,19.9931,20.0014,19.968,19.9763,131936.0
2015-12-31 09:30:00,23.83,23.93,23.74,23.75,25586.0,19.9429,20.0265,19.8675,19.8759,25586.0
2015-12-31 09:35:00,23.75,23.83,23.73,23.75,22274.0,19.8759,19.9429,19.8592,19.8759,22274.0
2015-12-31 09:40:00,23.74,23.75,23.67,23.72,14000.0,19.8675,19.8759,19.809,19.8508,14000.0
2015-12-31 09:45:00,23.71,23.71,23.64,23.68,12442.0,19.8424,19.8424,19.7839,19.8173,12442.0
2015-12-31 09:50:00,23.68,23.68,23.61,23.61,9682.0,19.8173,19.8173,19.7587,19.7587,9682.0
2015-12-31 09:55:00,23.61,23.65,23.6,23.64,35102.0,19.7587,19.7922,19.7504,19.7839,35102.0
2015-12-31 10:00:00,23.64,23.71,23.63,23.64,39800.0,19.7839,19.8424,19.7755,19.7839,39800.0
2015-12-31 10:05:00,23.64,23.64,23.58,23.59,15900.0,19.7839,19.7839,19.7336,19.742,15900.0
2015-12-31 10:10:00,23.59,23.61,23.56,23.58,20150.0,19.742,19.7587,19.7169,19.7336,20150.0
2015-12-31 10:15:00,23.58,23.61,23.57,23.59,25408.0,19.7336,19.7587,19.7253,19.742,25408.0
2015-12-31 10:20:00,23.59,23.59,23.58,23.59,25972.0,19.742,19.742,19.7336,19.742,25972.0
2015-12-31 10:25:00,23.59,23.59,23.54,23.56,53776.0,19.742,19.742,19.7002,19.7169,53776.0
2015-12-31 10:30:00,23.55,23.57,23.5,23.52,15734.0,19.7085,19.7253,19.6667,19.6834,15734.0
2015-12-31 10:35:00,23.53,23.53,23.5,23.53,43072.0,19.6918,19.6918,19.6667,19.6918,43072.0
2015-12-31 10:40:00,23.53,23.54,23.5,23.53,16046.0,19.6918,19.7002,19.6667,19.6918,16046.0
2015-12-31 10:45:00,23.53,23.59,23.53,23.58,26940.0,19.6918,19.742,19.6918,19.7336,26940.0
2015-12-31 10:50:00,23.58,23.61,23.58,23.61,35152.0,19.7336,19.7587,19.7336,19.7587,35152.0
2015-12-31 10:55:00,23.61,23.61,23.6,23.61,16176.0,19.7587,19.7587,19.7504,19.7587,16176.0
2015-12-31 11:00:00,23.61,23.63,23.59,23.59,27450.0,19.7587,19.7755,19.742,19.742,27450.0
2015-12-31 11:05:00,23.59,23.61,23.58,23.58,8022.0,19.742,19.7587,19.7336,19.7336,8022.0
2015-12-31 11:10:00,23.59,23.59,23.57,23.58,11466.0,19.742,19.742,19.7253,19.7336,11466.0
2015-12-31 11:15:00,23.58,23.58,23.54,23.56,21348.0,19.7336,19.7336,19.7002,19.7169,21348.0
2015-12-31 11:20:00,23.56,23.56,23.52,23.52,10000.0,19.7169,19.7169,19.6834,19.6834,10000.0
2015-12-31 11:25:00,23.52,23.54,23.52,23.53,14532.0,19.6834,19.7002,19.6834,19.6918,14532.0
2015-12-31 11:30:00,23.53,23.54,23.5,23.53,11936.0,19.6918,19.7002,19.6667,19.6918,11936.0
2015-12-31 11:35:00,23.53,23.56,23.53,23.55,15368.0,19.6918,19.7169,19.6918,19.7085,15368.0
2015-12-31 11:40:00,23.55,23.57,23.55,23.55,15900.0,19.7085,19.7253,19.7085,19.7085,15900.0
2015-12-31 11:45:00,23.55,23.58,23.54,23.57,16488.0,19.7085,19.7336,19.7002,19.7253,16488.0
2015-12-31 11:50:00,23.57,23.57,23.54,23.54,12932.0,19.7253,19.7253,19.7002,19.7002,12932.0
2015-12-31 11:55:00,23.54,23.58,23.54,23.57,12266.0,19.7002,19.7336,19.7002,19.7253,12266.0
2015-12-31 12:00:00,23.58,23.59,23.56,23.57,13180.0,19.7336,19.742,19.7169,19.7253,13180.0
2015-12-31 12:05:00,23.57,23.6,23.56,23.6,12000.0,19.7253,19.7504,19.7169,19.7504,12000.0
2015-12-31 12:10:00,23.6,23.6,23.57,23.6,13634.0,19.7504,19.7504,19.7253,19.7504,13634.0
2015-12-31 12:15:00,23.6,23.61,23.59,23.61,9640.0,19.7504,19.7587,19.742,19.7587,9640.0
2015-12-31 12:20:00,23.61,23.65,23.61,23.64,6046.0,19.7587,19.7922,19.7587,19.7839,6046.0
2015-12-31 12:25:00,23.65,23.65,23.61,23.64,10558.0,19.7922,19.7922,19.7587,19.7839,10558.0
2015-12-31 12:30:00,23.63,23.63,23.6,23.61,12924.0,19.7755,19.7755,19.7504,19.7587,12924.0
2015-12-31 12:35:00,23.6,23.61,23.59,23.6,7400.0,19.7504,19.7587,19.742,19.7504,7400.0
2015-12-31 12:40:00,23.6,23.61,23.59,23.61,12300.0,19.7504,19.7587,19.742,19.7587,12300.0
2015-12-31 12:45:00,23.61,23.61,23.6,23.61,10800.0,19.7587,19.7587,19.7504,19.7587,10800.0
2015-12-31 12:50:00,23.61,23.61,23.6,23.61,6000.0,19.7587,19.7587,19.7504,19.7587,6000.0
2015-12-31 12:55:00,23.61,23.61,23.59,23.59,20310.0,19.7587,19.7587,19.742,19.742,20310.0
2015-12-31 13:00:00,23.58,23.58,23.53,23.53,10170.0,19.7336,19.7336,19.6918,19.6918,10170.0
2015-12-31 13:05:00,23.53,23.53,23.48,23.49,13308.0,19.6918,19.6918,19.65,19.6583,13308.0
2015-12-31 13:10:00,23.5,23.55,23.5,23.53,9252.0,19.6667,19.7085,19.6667,19.6918,9252.0
2015-12-31 13:15:00,23.52,23.54,23.52,23.53,6400.0,19.6834,19.7002,19.6834,19.6918,6400.0
2015-12-31 13:20:00,23.52,23.55,23.52,23.54,5904.0,19.6834,19.7085,19.6834,19.7002,5904.0
2015-12-31 13:25:00,23.54,23.55,23.52,23.53,10842.0,19.7002,19.7085,19.6834,19.6918,10842.0
2015-12-31 13:30:00,23.53,23.53,23.5,23.5,22900.0,19.6918,19.6918,19.6667,19.6667,22900.0
2015-12-31 13:35:00,23.5,23.52,23.5,23.5,9836.0,19.6667,19.6834,19.6667,19.6667,9836.0
2015-12-31 13:40:00,23.5,23.55,23.5,23.55,6600.0,19.6667,19.7085,19.6667,19.7085,6600.0
2015-12-31 13:45:00,23.57,23.57,23.54,23.55,8002.0,19.7253,19.7253,19.7002,19.7085,8002.0
2015-12-31 13:50:00,23.55,23.57,23.55,23.55,13882.0,19.7085,19.7253,19.7085,19.7085,13882.0
2015-12-31 13:55:00,23.56,23.56,23.53,23.56,12000.0,19.7169,19.7169,19.6918,19.7169,12000.0
2015-12-31 14:00:00,23.56,23.56,23.53,23.53,12518.0,19.7169,19.7169,19.6918,19.6918,12518.0
2015-12-31 14:05:00,23.53,23.53,23.49,23.49,17000.0,19.6918,19.6918,19.6583,19.6583,17000.0
2015-12-31 14:10:00,23.49,23.5,23.48,23.49,19124.0,19.6583,19.6667,19.65,19.6583,19124.0
2015-12-31 14:15:00,23.49,23.5,23.47,23.47,10824.0,19.6583,19.6667,19.6416,19.6416,10824.0
2015-12-31 14:20:00,23.48,23.48,23.43,23.43,20728.0,19.65,19.65,19.6081,19.6081,20728.0
2015-12-31 14:25:00,23.43,23.43,23.41,23.42,44044.0,19.6081,19.6081,19.5914,19.5997,44044.0
2015-12-31 14:30:00,23.42,23.43,23.41,23.43,21108.0,19.5997,19.6081,19.5914,19.6081,21108.0
2015-12-31 14:35:00,23.43,23.43,23.39,23.4,26716.0,19.6081,19.6081,19.5746,19.583,26716.0
2015-12-31 14:40:00,23.4,23.41,23.39,23.39,19170.0,19.583,19.5914,19.5746,19.5746,19170.0
2015-12-31 14:45:00,23.39,23.43,23.39,23.43,25102.0,19.5746,19.6081,19.5746,19.6081,25102.0
2015-12-31 14:50:00,23.43,23.45,23.43,23.44,20400.0,19.6081,19.6248,19.6081,19.6165,20400.0
2015-12-31 14:55:00,23.44,23.44,23.42,23.42,17064.0,19.6165,19.6165,19.5997,19.5997,17064.0
2015-12-31 15:00:00,23.42,23.43,23.4,23.42,22800.0,19.5997,19.6081,19.583,19.5997,22800.0
2015-12-31 15:05:00,23.42,23.43,23.38,23.39,27640.0,19.5997,19.6081,19.5663,19.5746,27640.0
2015-12-31 15:10:00,23.4,23.4,23.38,23.39,24848.0,19.583,19.583,19.5663,19.5746,24848.0
2015-12-31 15:15:00,23.39,23.43,23.39,23.42,32274.0,19.5746,19.6081,19.5746,19.5997,32274.0
2015-12-31 15:20:00,23.41,23.42,23.39,23.4,33494.0,19.5914,19.5997,19.5746,19.583,33494.0
2015-12-31 15:25:00,23.4,23.41,23.38,23.39,37224.0,19.583,19.5914,19.5663,19.5746,37224.0
2015-12-31 15:30:00,23.39,23.42,23.39,23.42,33798.0,19.5746,19.5997,19.5746,19.5997,33798.0
2015-12-31 15:35:00,23.42,23.43,23.38,23.4,43620.0,19.5997,19.6081,19.5663,19.583,43620.0
2015-12-31 15:40:00,23.4,23.41,23.38,23.4,34216.0,19.583,19.5914,19.5663,19.583,34216.0
2015-12-31 15:45:00,23.39,23.4,23.35,23.36,52222.0,19.5746,19.583,19.5412,19.5495,52222.0
2015-12-31 15:50:00,23.35,23.38,23.34,23.37,68606.0,19.5412,19.5663,19.5328,19.5579,68606.0
2015-12-31 15:55:00,23.37,23.37,23.28,23.28,181946.0,19.5579,19.5579,19.4826,19.4826,181946.0
2016-01-04 09:30:00,22.83,22.84,22.63,22.68,65512.0,19.106,19.1143,18.9386,18.9804,65512.0
2016-01-04 09:35:00,22.68,22.78,22.64,22.74,57282.0,18.9804,19.0641,18.947,19.0307,57282.0
2016-01-04 09:40:00,22.74,22.81,22.7,22.72,41084.0,19.0307,19.0892,18.9972,19.0139,41084.0
2016-01-04 09:45:00,22.72,22.73,22.67,22.7,109796.0,19.0139,19.0223,18.9721,18.9972,109796.0
2016-01-04 09:50:00,22.72,22.76,22.66,22.72,41422.0,19.0139,19.0474,18.9637,19.0139,41422.0
2016-01-04 09:55:00,22.73,22.81,22.73,22.8,16020.0,19.0223,19.0892,19.0223,19.0809,16020.0
2016-01-04 10:00:00,22.8,22.8,22.7,22.71,37588.0,19.0809,19.0809,18.9972,19.0056,37588.0
2016-01-04 10:05:00,22.71,22.76,22.7,22.75,28694.0,19.0056,19.0474,18.9972,19.039,28694.0
2016-01-04 10:10:00,22.77,22.79,22.75,22.78,28214.0,19.0558,19.0725,19.039,19.0641,28214.0
2016-01-04 10:15:00,22.78,22.82,22.78,22.81,24570.0,19.0641,19.0976,19.0641,19.0892,24570.0
2016-01-04 10:20:00,22.81,22.84,22.78,22.8,33100.0,19.0892,19.1143,19.0641,19.0809,33100.0
2016-01-04 10:25:00,22.8,22.86,22.8,22.85,36818.0,19.0809,19.1311,19.0809,19.1227,36818.0
2016-01-04 10:30:00,22.85,22.87,22.83,22.86,44838.0,19.1227,19.1395,19.106,19.1311,44838.0
2016-01-04 10:35:00,22.86,22.88,22.84,22.87,56184.0,19.1311,19.1478,19.1143,19.1395,56184.0
2016-01-04 10:40:00,22.87,22.89,22.83,22.89,108508.0,19.1395,19.1562,19.106,19.1562,108508.0
2016-01-04 10:45:00,22.9,22.91,22.87,22.89,29110.0,19.1646,19.1729,19.1395,19.1562,29110.0
2016-01-04 10:50:00,22.88,22.89,22.85,22.86,30548.0,19.1478,19.1562,19.1227,19.1311,30548.0
2016-01-04 10:55:00,22.85,22.89,22.84,22.86,31426.0,19.1227,19.1562,19.1143,19.1311,31426.0
2016-01-04 11:00:00,22.85,22.85,22.81,22.82,69700.0,19.1227,19.1227,19.0892,19.0976,69700.0
2016-01-04 11:05:00,22.82,22.83,22.79,22.81,29802.0,19.0976,19.106,19.0725,19.0892,29802.0
2016-01-04 11:10:00,22.81,22.84,22.81,22.84,21980.0,19.0892,19.1143,19.0892,19.1143,21980.0
2016-01-04 11:15:00,22.84,22.86,22.84,22.86,22162.0,19.1143,19.1311,19.1143,19.1311,22162.0
2016-01-04 11:20:00,22.86,22.9,22.84,22.9,47498.0,19.1311,19.1646,19.1143,19.1646,47498.0
2016-01-04 11:25:00,22.89,22.92,22.87,22.89,56874.0,19.1562,19.1813,19.1395,19.1562,56874.0
2016-01-04 11:30:00,22.89,22.93,22.88,22.92,18982.0,19.1562,19.1897,19.1478,19.1813,18982.0
2016-01-04 11:35:00,22.92,22.92,22.88,22.88,15232.0,19.1813,19.1813,19.1478,19.1478,15232.0
2016-01-04 11:40:00,22.88,22.91,22.88,22.9,24460.0,19.1478,19.1729,19.1478,19.1646,24460.0
2016-01-04 11:45:00,22.9,22.93,22.89,22.93,39500.0,19.1646,19.1897,19.1562,19.1897,39500.0
2016-01-04 11:50:00,22.93,22.95,22.93,22.93,23684.0,19.1897,19.2064,19.1897,19.1897,23684.0
2016-01-04 11:55:00,22.93,22.95,22.9,22.91,86280.0,19.1897,19.2064,19.1646,19.1729,86280.0
2016-01-04 12:00:00,22.91,22.91,22.83,22.84,32452.0,19.1729,19.1729,19.106,19.1143,32452.0
2016-01-04 12:05:00,22.83,22.83,22.79,22.8,38020.0,19.106,19.106,19.0725,19.0809,38020.0
2016-01-04 12:10:00,22.79,22.81,22.74,22.74,46366.0,19.0725,19.0892,19.0307,19.0307,46366.0
2016-01-04 12:15:00,22.74,22.75,22.73,22.74,37250.0,19.0307,19.039,19.0223,19.0307,37250.0
2016-01-04 12:20:00,22.73,22.73,22.71,22.71,30832.0,19.0223,19.0223,19.0056,19.0056,30832.0
2016-01-04 12:25:00,22.71,22.73,22.7,22.71,34700.0,19.0056,19.0223,18.9972,19.0056,34700.0
2016-01-04 12:30:00,22.71,22.71,22.66,22.68,32758.0,19.0056,19.0056,18.9637,18.9804,32758.0
2016-01-04 12:35:00,22.67,22.7,22.67,22.7,43444.0,18.9721,18.9972,18.9721,18.9972,43444.0
2016-01-04 12:40:00,22.7,22.72,22.68,22.72,50668.0,18.9972,19.0139,18.9804,19.0139,50668.0
2016-01-04 12:45:00,22.72,22.74,22.71,22.73,25302.0,19.0139,19.0307,19.0056,19.0223,25302.0
2016-01-04 12:50:00,22.73,22.79,22.73,22.77,20642.0,19.0223,19.0725,19.0223,19.0558,20642.0
2016-01-04 12:55:00,22.77,22.79,22.73,22.79,44900.0,19.0558,19.0725,19.0223,19.0725,44900.0
2016-01-04 13:00:00,22.79,22.83,22.78,22.83,30950.0,19.0725,19.106,19.0641,19.106,30950.0
2016-01-04 13:05:00,22.83,22.86,22.83,22.85,30374.0,19.106,19.1311,19.106,19.1227,30374.0
2016-01-04 13:10:00,22.86,22.89,22.86,22.88,16238.0,19.1311,19.1562,19.1311,19.1478,16238.0
2016-01-04 13:15:00,22.87,22.92,22.87,22.88,25696.0,19.1395,19.1813,19.1395,19.1478,25696.0
2016-01-04 13:20:00,22.88,22.9,22.86,22.87,15722.0,19.1478,19.1646,19.1311,19.1395,15722.0
2016-01-04 13:25:00,22.86,22.91,22.86,22.9,18820.0,19.1311,19.1729,19.1311,19.1646,18820.0
2016-01-04 13:30:00,22.9,22.92,22.89,22.91,21906.0,19.1646,19.1813,19.1562,19.1729,21906.0
2016-01-04 13:35:00,22.91,22.93,22.91,22.93,18300.0,19.1729,19.1897,19.1729,19.1897,18300.0
2016-01-04 13:40:00,22.93,22.95,22.92,22.93,23406.0,19.1897,19.2064,19.1813,19.1897,23406.0
2016-01-04 13:45:00,22.93,22.93,22.91,22.92,30220.0,19.1897,19.1897,19.1729,19.1813,30220.0
2016-01-04 13:50:00,22.92,22.93,22.91,22.91,23960.0,19.1813,19.1897,19.1729,19.1729,23960.0
2016-01-04 13:55:00,22.91,22.92,22.88,22.89,15052.0,19.1729,19.1813,19.1478,19.1562,15052.0
2016-01-04 14:00:00,22.88,22.88,22.84,22.86,18726.0,19.1478,19.1478,19.1143,19.1311,18726.0
2016-01-04 14:05:00,22.85,22.86,22.82,22.85,30632.0,19.1227,19.1311,19.0976,19.1227,30632.0
2016-01-04 14:10:00,22.85,22.85,22.81,22.83,23000.0,19.1227,19.1227,19.0892,19.106,23000.0
2016-01-04 14:15:00,22.82,22.86,22.81,22.86,28948.0,19.0976,19.1311,19.0892,19.1311,28948.0
2016-01-04 14:20:00,22.86,22.89,22.85,22.87,20282.0,19.1311,19.1562,19.1227,19.1395,20282.0
2016-01-04 14:25:00,22.87,22.88,22.86,22.87,22624.0,19.1395,19.1478,19.1311,19.1395,22624.0
2016-01-04 14:30:00,22.87,22.88,22.81,22.81,29842.0,19.1395,19.1478,19.0892,19.0892,29842.0
2016-01-04 14:35:00,22.81,22.82,22.77,22.79,29038.0,19.0892,19.0976,19.0558,19.0725,29038.0
2016-01-04 14:40:00,22.79,22.82,22.79,22.79,25560.0,19.0725,19.0976,19.0725,19.0725,25560.0
2016-01-04 14:45:00,22.8,22.82,22.77,22.81,39586.0,19.0809,19.0976,19.0558,19.0892,39586.0
2016-01-04 14:50:00,22.82,22.84,22.79,22.8,34404.0,19.0976,19.1143,19.0725,19.0809,34404.0
2016-01-04 14:55:00,22.8,22.83,22.8,22.83,26854.0,19.0809,19.106,19.0809,19.106,26854.0
2016-01-04 15:00:00,22.84,22.84,22.76,22.77,31994.0,19.1143,19.1143,19.0474,19.0558,31994.0
2016-01-04 15:05:00,22.76,22.78,22.75,22.76,35092.0,19.0474,19.0641,19.039,19.0474,35092.0
2016-01-04 15:10:00,22.75,22.77,22.72,22.74,42774.0,19.039,19.0558,19.0139,19.0307,42774.0
2016-01-04 15:15:00,22.73,22.75,22.73,22.73,46500.0,19.0223,19.039,19.0223,19.0223,46500.0
2016-01-04 15:20:00,22.73,22.75,22.7,22.7,45396.0,19.0223,19.039,18.9972,18.9972,45396.0
2016-01-04 15:25:00,22.7,22.74,22.7,22.73,46260.0,18.9972,19.0307,18.9972,19.0223,46260.0
2016-01-04 15:30:00,22.73,22.78,22.73,22.78,45504.0,19.0223,19.0641,19.0223,19.0641,45504.0
2016-01-04 15:35:00,22.78,22.78,22.75,22.78,70924.0,19.0641,19.0641,19.039,19.0641,70924.0
2016-01-04 15:40:00,22.78,22.83,22.78,22.83,71430.0,19.0641,19.106,19.0641,19.106,71430.0
2016-01-04 15:45:00,22.83,22.87,22.82,22.87,146212.0,19.106,19.1395,19.0976,19.1395,146212.0
2016-01-04 15:50:00,22.88,22.9,22.83,22.88,144020.0,19.1478,19.1646,19.106,19.1478,144020.0
2016-01-04 15:55:00,22.89,23.05,22.89,22.98,659998.0,19.1562,19.2901,19.1562,19.2315,659998.0
2016-01-05 09:30:00,22.99,23.16,22.99,23.12,28648.0,19.2399,19.3822,19.2399,19.3487,28648.0
2016-01-05 09:35:00,23.07,23.08,22.91,22.95,73802.0,19.3068,19.3152,19.1729,19.2064,73802.0
2016-01-05 09:40:00,22.95,23.05,22.91,23.03,23400.0,19.2064,19.2901,19.1729,19.2734,23400.0
2016-01-05 09:45:00,23.03,23.07,22.98,23.03,34096.0,19.2734,19.3068,19.2315,19.2734,34096.0
2016-01-05 09:50:00,23.02,23.04,23.0,23.01,25604.0,19.265,19.2817,19.2482,19.2566,25604.0
2016-01-05 09:55:00,23.0,23.0,22.93,22.95,93772.0,19.2482,19.2482,19.1897,19.2064,93772.0
2016-01-05 10:00:00,22.93,22.95,22.89,22.92,60200.0,19.1897,19.2064,19.1562,19.1813,60200.0
2016-01-05 10:05:00,22.93,22.93,22.84,22.84,25624.0,19.1897,19.1897,19.1143,19.1143,25624.0
2016-01-05 10:10:00,22.85,22.88,22.85,22.86,18252.0,19.1227,19.1478,19.1227,19.1311,18252.0
2016-01-05 10:15:00,22.86,22.87,22.84,22.85,28604.0,19.1311,19.1395,19.1143,19.1227,28604.0
2016-01-05 10:20:00,22.85,22.86,22.82,22.86,37186.0,19.1227,19.1311,19.0976,19.1311,37186.0
2016-01-05 10:25:00,22.86,22.86,22.82,22.82,42206.0,19.1311,19.1311,19.0976,19.0976,42206.0
2016-01-05 10:30:00,22.82,22.86,22.82,22.86,28208.0,19.0976,19.1311,19.0976,19.1311,28208.0
2016-01-05 10:35:00,22.85,22.93,22.85,22.92,15640.0,19.1227,19.1897,19.1227,19.1813,15640.0
2016-01-05 10:40:00,22.92,22.98,22.92,22.96,15612.0,19.1813,19.2315,19.1813,19.2148,15612.0
2016-01-05 10:45:00,22.96,22.97,22.93,22.96,21200.0,19.2148,19.2231,19.1897,19.2148,21200.0
2016-01-05 10:50:00,22.95,22.99,22.94,22.96,20524.0,19.2064,19.2399,19.198,19.2148,20524.0
2016-01-05 10:55:00,22.96,22.97,22.92,22.92,17492.0,19.2148,19.2231,19.1813,19.1813,17492.0
2016-01-05 11:00:00,22.92,22.93,22.9,22.9,18184.0,19.1813,19.1897,19.1646,19.1646,18184.0
2016-01-05 11:05:00,22.91,22.93,22.9,22.91,13138.0,19.1729,19.1897,19.1646,19.1729,13138.0
2016-01-05 11:10:00,22.89,22.9,22.86,22.88,16570.0,19.1562,19.1646,19.1311,19.1478,16570.0
2016-01-05 11:15:00,22.86,22.92,22.86,22.9,33088.0,19.1311,19.1813,19.1311,19.1646,33088.0
2016-01-05 11:20:00,22.9,22.95,22.9,22.94,27294.0,19.1646,19.2064,19.1646,19.198,27294.0
2016-01-05 11:25:00,22.94,23.01,22.94,23.0,48194.0,19.198,19.2566,19.198,19.2482,48194.0
2016-01-05 11:30:00,22.99,23.0,22.96,23.0,16530.0,19.2399,19.2482,19.2148,19.2482,16530.0
2016-01-05 11:35:00,22.99,22.99,22.95,22.96,20700.0,19.2399,19.2399,19.2064,19.2148,20700.0
2016-01-05 11:40:00,22.96,22.98,22.93,22.95,23394.0,19.2148,19.2315,19.1897,19.2064,23394.0
2016-01-05 11:45:00,22.95,22.99,22.95,22.99,23134.0,19.2064,19.2399,19.2064,19.2399,23134.0
2016-01-05 11:50:00,22.99,22.99,22.95,22.96,13826.0,19.2399,19.2399,19.2064,19.2148,13826.0
2016-01-05 11:55:00,22.96,22.98,22.94,22.96,23394.0,19.2148,19.2315,19.198,19.2148,23394.0
2016-01-05 12:00:00,22.96,22.96,22.93,22.93,59672.0,19.2148,19.2148,19.1897,19.1897,59672.0
2016-01-05 12:05:00,22.93,22.94,22.86,22.88,26634.0,19.1897,19.198,19.1311,19.1478,26634.0
2016-01-05 12:10:00,22.88,22.9,22.83,22.85,51760.0,19.1478,19.1646,19.106,19.1227,51760.0
2016-01-05 12:15:00,22.84,22.84,22.79,22.82,18510.0,19.1143,19.1143,19.0725,19.0976,18510.0
2016-01-05 12:20:00,22.81,22.85,22.8,22.84,17068.0,19.0892,19.1227,19.0809,19.1143,17068.0
2016-01-05 12:25:00,22.84,22.84,22.79,22.83,27128.0,19.1143,19.1143,19.0725,19.106,27128.0
2016-01-05 12:30:00,22.82,22.85,22.82,22.83,12200.0,19.0976,19.1227,19.0976,19.106,12200.0
2016-01-05 12:35:00,22.83,22.85,22.82,22.85,15168.0,19.106,19.1227,19.0976,19.1227,15168.0
2016-01-05 12:40:00,22.85,22.85,22.82,22.82,16830.0,19.1227,19.1227,19.0976,19.0976,16830.0
2016-01-05 12:45:00,22.83,22.83,22.8,22.82,15330.0,19.106,19.106,19.0809,19.0976,15330.0
2016-01-05 12:50:00,22.82,22.85,22.79,22.85,20660.0,19.0976,19.1227,19.0725,19.1227,20660.0
2016-01-05 12:55:00,22.85,22.86,22.84,22.86,11400.0,19.1227,19.1311,19.1143,19.1311,11400.0
2016-01-05 13:00:00,22.86,22.87,22.83,22.87,15710.0,19.1311,19.1395,19.106,19.1395,15710.0
2016-01-05 13:05:00,22.88,22.89,22.85,22.85,64404.0,19.1478,19.1562,19.1227,19.1227,64404.0
2016-01-05 13:10:00,22.85,22.86,22.82,22.83,15750.0,19.1227,19.1311,19.0976,19.106,15750.0
2016-01-05 13:15:00,22.83,22.83,22.81,22.81,25530.0,19.106,19.106,19.0892,19.0892,25530.0
2016-01-05 13:20:00,22.8,22.81,22.77,22.79,53446.0,19.0809,19.0892,19.0558,19.0725,53446.0
2016-01-05 13:25:00,22.8,22.83,22.79,22.83,16994.0,19.0809,19.106,19.0725,19.106,16994.0
2016-01-05 13:30:00,22.83,22.85,22.82,22.84,22600.0,19.106,19.1227,19.0976,19.1143,22600.0
2016-01-05 13:35:00,22.83,22.85,22.82,22.85,12130.0,19.106,19.1227,19.0976,19.1227,12130.0
2016-01-05 13:40:00,22.85,22.9,22.85,22.9,16436.0,19.1227,19.1646,19.1227,19.1646,16436.0
2016-01-05 13:45:00,22.91,22.93,22.9,22.91,39570.0,19.1729,19.1897,19.1646,19.1729,39570.0
2016-01-05 13:50:00,22.92,22.93,22.9,22.93,20350.0,19.1813,19.1897,19.1646,19.1897,20350.0
2016-01-05 13:55:00,22.93,22.94,22.91,22.91,9702.0,19.1897,19.198,19.1729,19.1729,9702.0
2016-01-05 14:00:00,22.92,22.92,22.89,22.89,46238.0,19.1813,19.1813,19.1562,19.1562,46238.0
2016-01-05 14:05:00,22.89,22.89,22.84,22.86,15322.0,19.1562,19.1562,19.1143,19.1311,15322.0
2016-01-05 14:10:00,22.87,22.89,22.86,22.88,12600.0,19.1395,19.1562,19.1311,19.1478,12600.0
2016-01-05 14:15:00,22.88,22.92,22.88,22.92,19182.0,19.1478,19.1813,19.1478,19.1813,19182.0
2016-01-05 14:20:00,22.92,22.95,22.92,22.95,20950.0,19.1813,19.2064,19.1813,19.2064,20950.0
2016-01-05 14:25:00,22.94,22.96,22.93,22.94,17200.0,19.198,19.2148,19.1897,19.198,17200.0
2016-01-05 14:30:00,22.93,22.94,22.88,22.88,20796.0,19.1897,19.198,19.1478,19.1478,20796.0
2016-01-05 14:35:00,22.88,22.89,22.85,22.89,73764.0,19.1478,19.1562,19.1227,19.1562,73764.0
2016-01-05 14:40:00,22.88,22.89,22.86,22.87,33846.0,19.1478,19.1562,19.1311,19.1395,33846.0
2016-01-05 14:45:00,22.87,22.87,22.84,22.86,23760.0,19.1395,19.1395,19.1143,19.1311,23760.0
2016-01-05 14:50:00,22.86,22.86,22.81,22.82,28000.0,19.1311,19.1311,19.0892,19.0976,28000.0
2016-01-05 14:55:00,22.82,22.82,22.77,22.79,23450.0,19.0976,19.0976,19.0558,19.0725,23450.0
2016-01-05 15:00:00,22.79,22.79,22.74,22.74,33030.0,19.0725,19.0725,19.0307,19.0307,33030.0
2016-01-05 15:05:00,22.74,22.75,22.73,22.75,27960.0,19.0307,19.039,19.0223,19.039,27960.0
2016-01-05 15:10:00,22.75,22.79,22.74,22.79,45108.0,19.039,19.0725,19.0307,19.0725,45108.0
2016-01-05 15:15:00,22.79,22.79,22.75,22.77,33834.0,19.0725,19.0725,19.039,19.0558,33834.0
2016-01-05 15:20:00,22.76,22.77,22.72,22.74,100114.0,19.0474,19.0558,19.0139,19.0307,100114.0
2016-01-05 15:25:00,22.74,22.8,22.73,22.79,31814.0,19.0307,19.0809,19.0223,19.0725,31814.0
2016-01-05 15:30:00,22.79,22.84,22.78,22.81,69320.0,19.0725,19.1143,19.0641,19.0892,69320.0
2016-01-05 15:35:00,22.81,22.82,22.76,22.78,59032.0,19.0892,19.0976,19.0474,19.0641,59032.0
2016-01-05 15:40:00,22.78,22.83,22.77,22.79,65008.0,19.0641,19.106,19.0558,19.0725,65008.0
2016-01-05 15:45:00,22.79,22.83,22.77,22.81,68732.0,19.0725,19.106,19.0558,19.0892,68732.0
2016-01-05 15:50:00,22.82,22.83,22.79,22.8,86990.0,19.0976,19.106,19.0725,19.0809,86990.0
2016-01-05 15:55:00,22.8,22.83,22.79,22.82,379256.0,19.0809,19.106,19.0725,19.0976,379256.0
2016-01-06 09:30:00,22.38,22.41,22.25,22.35,73528.0,18.7294,18.7545,18.6206,18.7043,73528.0
2016-01-06 09:35:00,22.33,22.47,22.32,22.44,49264.0,18.6875,18.8047,18.6792,18.7796,49264.0
2016-01-06 09:40:00,22.43,22.56,22.41,22.56,46960.0,18.7712,18.88,18.7545,18.88,46960.0
2016-01-06 09:45:00,22.54,22.64,22.52,22.63,45640.0,18.8633,18.947,18.8465,18.9386,45640.0
2016-01-06 09:50:00,22.63,22.67,22.6,22.61,32298.0,18.9386,18.9721,18.9135,18.9219,32298.0
2016-01-06 09:55:00,22.6,22.61,22.55,22.57,28606.0,18.9135,18.9219,18.8717,18.8884,28606.0
2016-01-06 10:00:00,22.56,22.59,22.54,22.55,32606.0,18.88,18.9051,18.8633,18.8717,32606.0
2016-01-06 10:05:00,22.55,22.59,22.55,22.58,25572.0,18.8717,18.9051,18.8717,18.8968,25572.0
2016-01-06 10:10:00,22.59,22.6,22.53,22.57,21008.0,18.9051,18.9135,18.8549,18.8884,21008.0
2016-01-06 10:15:00,22.59,22.62,22.57,22.61,9768.0,18.9051,18.9302,18.8884,18.9219,9768.0
2016-01-06 10:20:00,22.61,22.63,22.61,22.61,17922.0,18.9219,18.9386,18.9219,18.9219,17922.0
2016-01-06 10:25:00,22.61,22.63,22.6,22.61,28136.0,18.9219,18.9386,18.9135,18.9219,28136.0
2016-01-06 10:30:00,22.6,22.61,22.59,22.61,28868.0,18.9135,18.9219,18.9051,18.9219,28868.0
2016-01-06 10:35:00,22.61,22.62,22.55,22.57,50852.0,18.9219,18.9302,18.8717,18.8884,50852.0
2016-01-06 10:40:00,22.57,22.57,22.53,22.54,21942.0,18.8884,18.8884,18.8549,18.8633,21942.0
2016-01-06 10:45:00,22.53,22.55,22.48,22.52,83892.0,18.8549,18.8717,18.8131,18.8465,83892.0
2016-01-06 10:50:00,22.52,22.54,22.47,22.49,121206.0,18.8465,18.8633,18.8047,18.8214,121206.0
2016-01-06 10:55:00,22.49,22.58,22.49,22.58,37174.0,18.8214,18.8968,18.8214,18.8968,37174.0
2016-01-06 11:00:00,22.57,22.59,22.56,22.58,42698.0,18.8884,18.9051,18.88,18.8968,42698.0
2016-01-06 11:05:00,22.58,22.59,22.5,22.52,18086.0,18.8968,18.9051,18.8298,18.8465,18086.0
2016-01-06 11:10:00,22.52,22.53,22.5,22.52,71966.0,18.8465,18.8549,18.8298,18.8465,71966.0
2016-01-06 11:15:00,22.52,22.57,22.49,22.57,20242.0,18.8465,18.8884,18.8214,18.8884,20242.0
2016-01-06 11:20:00,22.58,22.65,22.57,22.63,24840.0,18.8968,18.9553,18.8884,18.9386,24840.0
2016-01-06 11:25:00,22.63,22.64,22.61,22.61,31168.0,18.9386,18.947,18.9219,18.9219,31168.0
2016-01-06 11:30:00,22.62,22.63,22.58,22.6,44494.0,18.9302,18.9386,18.8968,18.9135,44494.0
2016-01-06 11:35:00,22.6,22.63,22.58,22.63,28424.0,18.9135,18.9386,18.8968,18.9386,28424.0
2016-01-06 11:40:00,22.63,22.65,22.61,22.63,32520.0,18.9386,18.9553,18.9219,18.9386,32520.0
2016-01-06 11:45:00,22.63,22.63,22.58,22.6,22068.0,18.9386,18.9386,18.8968,18.9135,22068.0
2016-01-06 11:50:00,22.6,22.61,22.59,22.61,15768.0,18.9135,18.9219,18.9051,18.9219,15768.0
2016-01-06 11:55:00,22.61,22.61,22.54,22.55,65150.0,18.9219,18.9219,18.8633,18.8717,65150.0
2016-01-06 12:00:00,22.54,22.55,22.53,22.54,26662.0,18.8633,18.8717,18.8549,18.8633,26662.0
2016-01-06 12:05:00,22.53,22.55,22.51,22.55,27882.0,18.8549,18.8717,18.8382,18.8717,27882.0
2016-01-06 12:10:00,22.55,22.55,22.52,22.54,17950.0,18.8717,18.8717,18.8465,18.8633,17950.0
2016-01-06 12:15:00,22.53,22.56,22.53,22.53,13844.0,18.8549,18.88,18.8549,18.8549,13844.0
2016-01-06 12:20:00,22.52,22.53,22.51,22.52,53386.0,18.8465,18.8549,18.8382,18.8465,53386.0
2016-01-06 12:25:00,22.53,22.53,22.49,22.5,10840.0,18.8549,18.8549,18.8214,18.8298,10840.0
2016-01-06 12:30:00,22.5,22.5,22.49,22.5,8090.0,18.8298,18.8298,18.8214,18.8298,8090.0
2016-01-06 12:35:00,22.5,22.56,22.49,22.54,12734.0,18.8298,18.88,18.8214,18.8633,12734.0
2016-01-06 12:40:00,22.54,22.55,22.52,22.53,16958.0,18.8633,18.8717,18.8465,18.8549,16958.0
2016-01-06 12:45:00,22.54,22.54,22.52,22.52,26914.0,18.8633,18.8633,18.8465,18.8465,26914.0
2016-01-06 12:50:00,22.51,22.54,22.51,22.53,15718.0,18.8382,18.8633,18.8382,18.8549,15718.0
2016-01-06 12:55:00,22.53,22.55,22.53,22.54,19242.0,18.8549,18.8717,18.8549,18.8633,19242.0
2016-01-06 13:00:00,22.53,22.55,22.48,22.49,32634.0,18.8549,18.8717,18.8131,18.8214,32634.0
2016-01-06 13:05:00,22.49,22.5,22.47,22.48,8234.0,18.8214,18.8298,18.8047,18.8131,8234.0
2016-01-06 13:10:00,22.48,22.48,22.43,22.43,11098.0,18.8131,18.8131,18.7712,18.7712,11098.0
2016-01-06 13:15:00,22.42,22.45,22.41,22.45,11014.0,18.7629,18.788,18.7545,18.788,11014.0
2016-01-06 13:20:00,22.43,22.45,22.43,22.45,8706.0,18.7712,18.788,18.7712,18.788,8706.0
2016-01-06 13:25:00,22.45,22.46,22.43,22.45,28814.0,18.788,18.7963,18.7712,18.788,28814.0
2016-01-06 13:30:00,22.46,22.46,22.43,22.44,12266.0,18.7963,18.7963,18.7712,18.7796,12266.0
2016-01-06 13:35:00,22.43,22.47,22.43,22.46,17634.0,18.7712,18.8047,18.7712,18.7963,17634.0
2016-01-06 13:40:00,22.47,22.47,22.43,22.43,11200.0,18.8047,18.8047,18.7712,18.7712,11200.0
2016-01-06 13:45:00,22.43,22.43,22.4,22.4,7426.0,18.7712,18.7712,18.7461,18.7461,7426.0
2016-01-06 13:50:00,22.4,22.44,22.39,22.42,25424.0,18.7461,18.7796,18.7378,18.7629,25424.0
2016-01-06 13:55:00,22.42,22.43,22.4,22.43,13050.0,18.7629,18.7712,18.7461,18.7712,13050.0
2016-01-06 14:00:00,22.42,22.43,22.39,22.43,15656.0,18.7629,18.7712,18.7378,18.7712,15656.0
2016-01-06 14:05:00,22.41,22.43,22.4,22.43,11072.0,18.7545,18.7712,18.7461,18.7712,11072.0
2016-01-06 14:10:00,22.43,22.48,22.42,22.47,18860.0,18.7712,18.8131,18.7629,18.8047,18860.0
2016-01-06 14:15:00,22.47,22.49,22.47,22.48,14838.0,18.8047,18.8214,18.8047,18.8131,14838.0
2016-01-06 14:20:00,22.49,22.49,22.41,22.43,79230.0,18.8214,18.8214,18.7545,18.7712,79230.0
2016-01-06 14:25:00,22.43,22.44,22.42,22.43,15116.0,18.7712,18.7796,18.7629,18.7712,15116.0
2016-01-06 14:30:00,22.43,22.46,22.43,22.46,18186.0,18.7712,18.7963,18.7712,18.7963,18186.0
2016-01-06 14:35:00,22.47,22.47,22.43,22.44,20414.0,18.8047,18.8047,18.7712,18.7796,20414.0
2016-01-06 14:40:00,22.44,22.45,22.31,22.33,42232.0,18.7796,18.788,18.6708,18.6875,42232.0
2016-01-06 14:45:00,22.32,22.34,22.31,22.33,23078.0,18.6792,18.6959,18.6708,18.6875,23078.0
2016-01-06 14:50:00,22.31,22.34,22.3,22.31,22016.0,18.6708,18.6959,18.6624,18.6708,22016.0
2016-01-06 14:55:00,22.3,22.32,22.28,22.31,18318.0,18.6624,18.6792,18.6457,18.6708,18318.0
2016-01-06 15:00:00,22.3,22.33,22.28,22.32,66446.0,18.6624,18.6875,18.6457,18.6792,66446.0
2016-01-06 15:05:00,22.32,22.35,22.31,22.34,22984.0,18.6792,18.7043,18.6708,18.6959,22984.0
2016-01-06 15:10:00,22.35,22.4,22.35,22.4,37368.0,18.7043,18.7461,18.7043,18.7461,37368.0
2016-01-06 15:15:00,22.38,22.4,22.37,22.37,31318.0,18.7294,18.7461,18.721,18.721,31318.0
2016-01-06 15:20:00,22.38,22.4,22.36,22.38,35202.0,18.7294,18.7461,18.7126,18.7294,35202.0
2016-01-06 15:25:00,22.38,22.42,22.37,22.41,28198.0,18.7294,18.7629,18.721,18.7545,28198.0
2016-01-06 15:30:00,22.41,22.45,22.39,22.43,56034.0,18.7545,18.788,18.7378,18.7712,56034.0
2016-01-06 15:35:00,22.43,22.46,22.41,22.45,46030.0,18.7712,18.7963,18.7545,18.788,46030.0
2016-01-06 15:40:00,22.45,22.46,22.42,22.45,58594.0,18.788,18.7963,18.7629,18.788,58594.0
2016-01-06 15:45:00,22.45,22.46,22.41,22.42,49624.0,18.788,18.7963,18.7545,18.7629,49624.0
2016-01-06 15:50:00,22.42,22.45,22.4,22.43,108286.0,18.7629,18.788,18.7461,18.7712,108286.0
2016-01-06 15:55:00,22.43,22.49,22.42,22.46,407748.0,18.7712,18.8214,18.7629,18.7963,407748.0
2016-01-07 09:30:00,21.93,22.0,21.88,21.89,68132.0,18.3528,18.4114,18.3109,18.3193,68132.0
2016-01-07 09:35:00,21.9,22.19,21.89,22.16,26702.0,18.3277,18.5704,18.3193,18.5453,26702.0
2016-01-07 09:40:00,22.17,22.26,22.15,22.26,85056.0,18.5536,18.629,18.5369,18.629,85056.0
2016-01-07 09:45:00,22.25,22.29,22.24,22.29,38250.0,18.6206,18.6541,18.6122,18.6541,38250.0
2016-01-07 09:50:00,22.29,22.36,22.24,22.24,97640.0,18.6541,18.7126,18.6122,18.6122,97640.0
2016-01-07 09:55:00,22.23,22.23,22.18,22.19,19064.0,18.6039,18.6039,18.562,18.5704,19064.0
2016-01-07 10:00:00,22.19,22.2,22.09,22.13,19082.0,18.5704,18.5787,18.4867,18.5202,19082.0
2016-01-07 10:05:00,22.13,22.14,22.05,22.05,132850.0,18.5202,18.5285,18.4532,18.4532,132850.0
2016-01-07 10:10:00,22.05,22.05,21.99,22.02,152742.0,18.4532,18.4532,18.403,18.4281,152742.0
2016-01-07 10:15:00,22.02,22.08,22.0,22.08,77442.0,18.4281,18.4783,18.4114,18.4783,77442.0
2016-01-07 10:20:00,22.08,22.08,21.93,21.96,31300.0,18.4783,18.4783,18.3528,18.3779,31300.0
2016-01-07 10:25:00,21.96,22.05,21.96,22.05,13700.0,18.3779,18.4532,18.3779,18.4532,13700.0
2016-01-07 10:30:00,22.04,22.09,22.03,22.09,10350.0,18.4448,18.4867,18.4365,18.4867,10350.0
2016-01-07 10:35:00,22.08,22.11,22.07,22.11,22286.0,18.4783,18.5034,18.47,18.5034,22286.0
2016-01-07 10:40:00,22.11,22.14,22.1,22.11,18574.0,18.5034,18.5285,18.4951,18.5034,18574.0
2016-01-07 10:45:00,22.12,22.16,22.09,22.11,114324.0,18.5118,18.5453,18.4867,18.5034,114324.0
2016-01-07 10:50:00,22.11,22.18,22.11,22.12,54988.0,18.5034,18.562,18.5034,18.5118,54988.0
2016-01-07 10:55:00,22.12,22.14,22.08,22.1,66224.0,18.5118,18.5285,18.4783,18.4951,66224.0
2016-01-07 11:00:00,22.1,22.11,22.09,22.1,47944.0,18.4951,18.5034,18.4867,18.4951,47944.0
2016-01-07 11:05:00,22.1,22.11,22.06,22.06,39702.0,18.4951,18.5034,18.4616,18.4616,39702.0
2016-01-07 11:10:00,22.06,22.09,22.05,22.05,37112.0,18.4616,18.4867,18.4532,18.4532,37112.0
2016-01-07 11:15:00,22.05,22.06,22.04,22.04,28334.0,18.4532,18.4616,18.4448,18.4448,28334.0
2016-01-07 11:20:00,22.03,22.04,21.98,22.03,57128.0,18.4365,18.4448,18.3946,18.4365,57128.0
2016-01-07 11:25:00,22.03,22.06,22.02,22.03,30288.0,18.4365,18.4616,18.4281,18.4365,30288.0
2016-01-07 11:30:00,22.03,22.06,22.02,22.04,28424.0,18.4365,18.4616,18.4281,18.4448,28424.0
2016-01-07 11:35:00,22.04,22.05,22.02,22.02,16686.0,18.4448,18.4532,18.4281,18.4281,16686.0
2016-01-07 11:40:00,22.02,22.02,22.0,22.02,35616.0,18.4281,18.4281,18.4114,18.4281,35616.0
2016-01-07 11:45:00,22.01,22.01,21.94,21.95,189028.0,18.4197,18.4197,18.3612,18.3695,189028.0
2016-01-07 11:50:00,21.95,21.95,21.92,21.93,26352.0,18.3695,18.3695,18.3444,18.3528,26352.0
2016-01-07 11:55:00,21.93,22.0,21.93,21.99,30572.0,18.3528,18.4114,18.3528,18.403,30572.0
2016-01-07 12:00:00,21.99,22.0,21.98,21.99,41440.0,18.403,18.4114,18.3946,18.403,41440.0
2016-01-07 12:05:00,21.99,22.03,21.98,22.02,33762.0,18.403,18.4365,18.3946,18.4281,33762.0
2016-01-07 12:10:00,22.02,22.04,22.01,22.03,18400.0,18.4281,18.4448,18.4197,18.4365,18400.0
2016-01-07 12:15:00,22.03,22.05,22.02,22.02,33318.0,18.4365,18.4532,18.4281,18.4281,33318.0
2016-01-07 12:20:00,22.02,22.03,21.95,21.95,33608.0,18.4281,18.4365,18.3695,18.3695,33608.0
2016-01-07 12:25:00,21.96,21.96,21.9,21.9,34106.0,18.3779,18.3779,18.3277,18.3277,34106.0
2016-01-07 12:30:00,21.9,21.93,21.89,21.91,30734.0,18.3277,18.3528,18.3193,18.336,30734.0
2016-01-07 12:35:00,21.92,21.92,21.8,21.82,49512.0,18.3444,18.3444,18.244,18.2607,49512.0
2016-01-07 12:40:00,21.82,21.85,21.81,21.84,69196.0,18.2607,18.2858,18.2524,18.2775,69196.0
2016-01-07 12:45:00,21.84,21.86,21.8,21.82,54602.0,18.2775,18.2942,18.244,18.2607,54602.0
2016-01-07 12:50:00,21.82,21.88,21.82,21.87,26630.0,18.2607,18.3109,18.2607,18.3026,26630.0
2016-01-07 12:55:00,21.87,21.88,21.82,21.82,40930.0,18.3026,18.3109,18.2607,18.2607,40930.0
2016-01-07 13:00:00,21.82,21.82,21.75,21.75,114356.0,18.2607,18.2607,18.2021,18.2021,114356.0
2016-01-07 13:05:00,21.75,21.77,21.71,21.74,45774.0,18.2021,18.2189,18.1687,18.1938,45774.0
2016-01-07 13:10:00,21.74,21.74,21.65,21.68,66594.0,18.1938,18.1938,18.1185,18.1436,66594.0
2016-01-07 13:15:00,21.68,21.69,21.65,21.66,24512.0,18.1436,18.1519,18.1185,18.1268,24512.0
2016-01-07 13:20:00,21.66,21.66,21.63,21.65,23526.0,18.1268,18.1268,18.1017,18.1185,23526.0
2016-01-07 13:25:00,21.66,21.69,21.63,21.63,61844.0,18.1268,18.1519,18.1017,18.1017,61844.0
2016-01-07 13:30:00,21.63,21.64,21.59,21.6,54136.0,18.1017,18.1101,18.0682,18.0766,54136.0
2016-01-07 13:35:00,21.6,21.61,21.52,21.56,79382.0,18.0766,18.085,18.0097,18.0431,79382.0
2016-01-07 13:40:00,21.56,21.6,21.53,21.59,27686.0,18.0431,18.0766,18.018,18.0682,27686.0
2016-01-07 13:45:00,21.58,21.63,21.58,21.63,26408.0,18.0599,18.1017,18.0599,18.1017,26408.0
2016-01-07 13:50:00,21.64,21.65,21.6,21.6,36424.0,18.1101,18.1185,18.0766,18.0766,36424.0
2016-01-07 13:55:00,21.6,21.6,21.5,21.5,113946.0,18.0766,18.0766,17.9929,17.9929,113946.0
2016-01-07 14:00:00,21.5,21.54,21.5,21.52,36118.0,17.9929,18.0264,17.9929,18.0097,36118.0
2016-01-07 14:05:00,21.52,21.53,21.49,21.5,27562.0,18.0097,18.018,17.9846,17.9929,27562.0
2016-01-07 14:10:00,21.5,21.51,21.45,21.45,83890.0,17.9929,18.0013,17.9511,17.9511,83890.0
2016-01-07 14:15:00,21.46,21.49,21.43,21.49,38334.0,17.9595,17.9846,17.9343,17.9846,38334.0
2016-01-07 14:20:00,21.5,21.5,21.42,21.42,39832.0,17.9929,17.9929,17.926,17.926,39832.0
2016-01-07 14:25:00,21.42,21.44,21.39,21.39,42344.0,17.926,17.9427,17.9009,17.9009,42344.0
2016-01-07 14:30:00,21.38,21.41,21.31,21.34,111304.0,17.8925,17.9176,17.8339,17.859,111304.0
2016-01-07 14:35:00,21.34,21.39,21.33,21.35,61668.0,17.859,17.9009,17.8507,17.8674,61668.0
2016-01-07 14:40:00,21.35,21.42,21.32,21.42,82314.0,17.8674,17.926,17.8423,17.926,82314.0
2016-01-07 14:45:00,21.42,21.49,21.41,21.47,39302.0,17.926,17.9846,17.9176,17.9678,39302.0
2016-01-07 14:50:00,21.47,21.49,21.4,21.41,87902.0,17.9678,17.9846,17.9092,17.9176,87902.0
2016-01-07 14:55:00,21.4,21.43,21.34,21.34,58556.0,17.9092,17.9343,17.859,17.859,58556.0
2016-01-07 15:00:00,21.33,21.34,21.28,21.29,73508.0,17.8507,17.859,17.8088,17.8172,73508.0
2016-01-07 15:05:00,21.3,21.32,21.29,21.32,74770.0,17.8256,17.8423,17.8172,17.8423,74770.0
2016-01-07 15:10:00,21.32,21.38,21.3,21.31,50984.0,17.8423,17.8925,17.8256,17.8339,50984.0
2016-01-07 15:15:00,21.31,21.33,21.27,21.3,94916.0,17.8339,17.8507,17.8004,17.8256,94916.0
2016-01-07 15:20:00,21.31,21.31,21.24,21.26,78714.0,17.8339,17.8339,17.7753,17.7921,78714.0
2016-01-07 15:25:00,21.27,21.27,21.2,21.2,64920.0,17.8004,17.8004,17.7419,17.7419,64920.0
2016-01-07 15:30:00,21.2,21.37,21.2,21.36,146086.0,17.7419,17.8841,17.7419,17.8758,146086.0
2016-01-07 15:35:00,21.36,21.42,21.34,21.41,121538.0,17.8758,17.926,17.859,17.9176,121538.0
2016-01-07 15:40:00,21.41,21.42,21.33,21.34,118238.0,17.9176,17.926,17.8507,17.859,118238.0
2016-01-07 15:45:00,21.34,21.43,21.34,21.4,110092.0,17.859,17.9343,17.859,17.9092,110092.0
2016-01-07 15:50:00,21.39,21.41,21.33,21.35,293534.0,17.9009,17.9176,17.8507,17.8674,293534.0
2016-01-07 15:55:00,21.35,21.37,21.33,21.34,380812.0,17.8674,17.8841,17.8507,17.859,380812.0
2016-01-08 09:30:00,21.5,21.5,21.39,21.5,95648.0,17.9929,17.9929,17.9009,17.9929,95648.0
2016-01-08 09:35:00,21.5,21.5,21.4,21.47,98262.0,17.9929,17.9929,17.9092,17.9678,98262.0
2016-01-08 09:40:00,21.47,21.47,21.4,21.43,15912.0,17.9678,17.9678,17.9092,17.9343,15912.0
2016-01-08 09:45:00,21.43,21.46,21.38,21.4,54936.0,17.9343,17.9595,17.8925,17.9092,54936.0
2016-01-08 09:50:00,21.4,21.41,21.37,21.39,22314.0,17.9092,17.9176,17.8841,17.9009,22314.0
2016-01-08 09:55:00,21.39,21.41,21.37,21.39,31598.0,17.9009,17.9176,17.8841,17.9009,31598.0
2016-01-08 10:00:00,21.39,21.39,21.31,21.35,150720.0,17.9009,17.9009,17.8339,17.8674,150720.0
2016-01-08 10:05:00,21.34,21.37,21.33,21.33,18274.0,17.859,17.8841,17.8507,17.8507,18274.0
2016-01-08 10:10:00,21.33,21.33,21.23,21.26,146018.0,17.8507,17.8507,17.767,17.7921,146018.0
2016-01-08 10:15:00,21.26,21.33,21.25,21.33,105680.0,17.7921,17.8507,17.7837,17.8507,105680.0
2016-01-08 10:20:00,21.33,21.36,21.29,21.36,109134.0,17.8507,17.8758,17.8172,17.8758,109134.0
2016-01-08 10:25:00,21.36,21.39,21.35,21.35,45782.0,17.8758,17.9009,17.8674,17.8674,45782.0
2016-01-08 10:30:00,21.35,21.36,21.33,21.34,59142.0,17.8674,17.8758,17.8507,17.859,59142.0
2016-01-08 10:35:00,21.34,21.34,21.25,21.25,51476.0,17.859,17.859,17.7837,17.7837,51476.0
2016-01-08 10:40:00,21.25,21.27,21.2,21.2,51124.0,17.7837,17.8004,17.7419,17.7419,51124.0
2016-01-08 10:45:00,21.2,21.22,21.18,21.2,150718.0,17.7419,17.7586,17.7251,17.7419,150718.0
2016-01-08 10:50:00,21.19,21.19,21.11,21.11,79262.0,17.7335,17.7335,17.6665,17.6665,79262.0
2016-01-08 10:55:00,21.11,21.22,21.1,21.21,71450.0,17.6665,17.7586,17.6582,17.7502,71450.0
2016-01-08 11:00:00,21.22,21.28,21.21,21.22,44882.0,17.7586,17.8088,17.7502,17.7586,44882.0
2016-01-08 11:05:00,21.23,21.23,21.12,21.13,79852.0,17.767,17.767,17.6749,17.6833,79852.0
2016-01-08 11:10:00,21.13,21.13,21.04,21.05,63598.0,17.6833,17.6833,17.608,17.6163,63598.0
2016-01-08 11:15:00,21.05,21.05,20.96,20.98,126640.0,17.6163,17.6163,17.541,17.5578,126640.0
2016-01-08 11:20:00,20.98,21.0,20.95,20.99,83352.0,17.5578,17.5745,17.5326,17.5661,83352.0
2016-01-08 11:25:00,21.0,21.0,20.93,20.93,40782.0,17.5745,17.5745,17.5159,17.5159,40782.0
2016-01-08 11:30:00,20.93,20.95,20.9,20.93,49252.0,17.5159,17.5326,17.4908,17.5159,49252.0
2016-01-08 11:35:00,20.92,20.98,20.91,20.98,44250.0,17.5075,17.5578,17.4992,17.5578,44250.0
2016-01-08 11:40:00,20.98,20.99,20.92,20.98,34940.0,17.5578,17.5661,17.5075,17.5578,34940.0
2016-01-08 11:45:00,20.98,21.0,20.98,20.99,37326.0,17.5578,17.5745,17.5578,17.5661,37326.0
2016-01-08 11:50:00,20.99,21.02,20.98,21.0,95616.0,17.5661,17.5912,17.5578,17.5745,95616.0
2016-01-08 11:55:00,21.0,21.06,21.0,21.05,41754.0,17.5745,17.6247,17.5745,17.6163,41754.0
2016-01-08 12:00:00,21.05,21.07,21.05,21.06,20966.0,17.6163,17.6331,17.6163,17.6247,20966.0
2016-01-08 12:05:00,21.07,21.18,21.07,21.17,35600.0,17.6331,17.7251,17.6331,17.7168,35600.0
2016-01-08 12:10:00,21.17,21.18,21.14,21.16,277322.0,17.7168,17.7251,17.6917,17.7084,277322.0
2016-01-08 12:15:00,21.17,21.17,21.15,21.15,14000.0,17.7168,17.7168,17.7,17.7,14000.0
2016-01-08 12:20:00,21.15,21.17,21.12,21.16,14224.0,17.7,17.7168,17.6749,17.7084,14224.0
2016-01-08 12:25:00,21.16,21.16,21.14,21.16,8122.0,17.7084,17.7084,17.6917,17.7084,8122.0
2016-01-08 12:30:00,21.16,21.16,21.13,21.14,26054.0,17.7084,17.7084,17.6833,17.6917,26054.0
2016-01-08 12:35:00,21.14,21.15,21.08,21.08,34730.0,17.6917,17.7,17.6414,17.6414,34730.0
2016-01-08 12:40:00,21.08,21.09,21.05,21.07,13742.0,17.6414,17.6498,17.6163,17.6331,13742.0
2016-01-08 12:45:00,21.06,21.09,21.05,21.08,36712.0,17.6247,17.6498,17.6163,17.6414,36712.0
2016-01-08 12:50:00,21.08,21.08,21.04,21.06,24734.0,17.6414,17.6414,17.608,17.6247,24734.0
2016-01-08 12:55:00,21.06,21.08,21.06,21.07,18258.0,17.6247,17.6414,17.6247,17.6331,18258.0
2016-01-08 13:00:00,21.07,21.09,21.06,21.06,43002.0,17.6331,17.6498,17.6247,17.6247,43002.0
2016-01-08 13:05:00,21.05,21.06,21.02,21.06,19830.0,17.6163,17.6247,17.5912,17.6247,19830.0
2016-01-08 13:10:00,21.05,21.07,21.04,21.07,13830.0,17.6163,17.6331,17.608,17.6331,13830.0
2016-01-08 13:15:00,21.07,21.1,21.05,21.1,14308.0,17.6331,17.6582,17.6163,17.6582,14308.0
2016-01-08 13:20:00,21.1,21.1,21.05,21.07,31780.0,17.6582,17.6582,17.6163,17.6331,31780.0
2016-01-08 13:25:00,21.06,21.1,21.05,21.08,17820.0,17.6247,17.6582,17.6163,17.6414,17820.0
2016-01-08 13:30:00,21.08,21.11,21.08,21.11,17100.0,17.6414,17.6665,17.6414,17.6665,17100.0
2016-01-08 13:35:00,21.11,21.15,21.11,21.13,26622.0,17.6665,17.7,17.6665,17.6833,26622.0
2016-01-08 13:40:00,21.13,21.14,21.1,21.11,16940.0,17.6833,17.6917,17.6582,17.6665,16940.0
2016-01-08 13:45:00,21.11,21.11,21.08,21.09,13670.0,17.6665,17.6665,17.6414,17.6498,13670.0
2016-01-08 13:50:00,21.09,21.11,21.09,21.09,17360.0,17.6498,17.6665,17.6498,17.6498,17360.0
2016-01-08 13:55:00,21.09,21.1,21.07,21.09,32440.0,17.6498,17.6582,17.6331,17.6498,32440.0
2016-01-08 14:00:00,21.09,21.14,21.08,21.13,36684.0,17.6498,17.6917,17.6414,17.6833,36684.0
2016-01-08 14:05:00,21.13,21.13,21.11,21.11,29234.0,17.6833,17.6833,17.6665,17.6665,29234.0
2016-01-08 14:10:00,21.11,21.11,21.05,21.06,25148.0,17.6665,17.6665,17.6163,17.6247,25148.0
2016-01-08 14:15:00,21.05,21.07,21.04,21.06,28298.0,17.6163,17.6331,17.608,17.6247,28298.0
2016-01-08 14:20:00,21.07,21.08,21.0,21.01,43726.0,17.6331,17.6414,17.5745,17.5829,43726.0
2016-01-08 14:25:00,21.01,21.01,20.98,21.0,41142.0,17.5829,17.5829,17.5578,17.5745,41142.0
2016-01-08 14:30:00,21.0,21.04,20.99,21.01,43194.0,17.5745,17.608,17.5661,17.5829,43194.0
2016-01-08 14:35:00,21.01,21.01,20.95,20.96,33040.0,17.5829,17.5829,17.5326,17.541,33040.0
2016-01-08 14:40:00,20.97,21.04,20.95,21.04,41918.0,17.5494,17.608,17.5326,17.608,41918.0
2016-01-08 14:45:00,21.04,21.05,20.99,20.99,72776.0,17.608,17.6163,17.5661,17.5661,72776.0
2016-01-08 14:50:00,20.99,20.99,20.96,20.99,48386.0,17.5661,17.5661,17.541,17.5661,48386.0
2016-01-08 14:55:00,20.99,20.99,20.93,20.93,41556.0,17.5661,17.5661,17.5159,17.5159,41556.0
2016-01-08 15:00:00,20.93,20.96,20.93,20.95,46200.0,17.5159,17.541,17.5159,17.5326,46200.0
2016-01-08 15:05:00,20.95,20.96,20.93,20.95,75734.0,17.5326,17.541,17.5159,17.5326,75734.0
2016-01-08 15:10:00,20.95,20.96,20.9,20.94,75458.0,17.5326,17.541,17.4908,17.5243,75458.0
2016-01-08 15:15:00,20.94,20.98,20.92,20.92,42992.0,17.5243,17.5578,17.5075,17.5075,42992.0
2016-01-08 15:20:00,20.92,20.93,20.91,20.93,24774.0,17.5075,17.5159,17.4992,17.5159,24774.0
2016-01-08 15:25:00,20.93,20.95,20.88,20.89,47650.0,17.5159,17.5326,17.4741,17.4824,47650.0
2016-01-08 15:30:00,20.89,20.89,20.86,20.86,60120.0,17.4824,17.4824,17.4573,17.4573,60120.0
2016-01-08 15:35:00,20.86,20.89,20.84,20.86,80668.0,17.4573,17.4824,17.4406,17.4573,80668.0
2016-01-08 15:40:00,20.85,20.87,20.83,20.84,118032.0,17.449,17.4657,17.4322,17.4406,118032.0
2016-01-08 15:45:00,20.83,20.85,20.75,20.76,97476.0,17.4322,17.449,17.3653,17.3736,97476.0
2016-01-08 15:50:00,20.76,20.79,20.72,20.73,161298.0,17.3736,17.3987,17.3402,17.3485,161298.0
2016-01-08 15:55:00,20.73,20.79,20.73,20.78,521102.0,17.3485,17.3987,17.3485,17.3904,521102.0
2016-01-11 09:30:00,20.95,21.08,20.89,21.04,29140.0,17.5326,17.6414,17.4824,17.608,29140.0
2016-01-11 09:35:00,21.04,21.04,20.97,20.98,16522.0,17.608,17.608,17.5494,17.5578,16522.0
2016-01-11 09:40:00,20.97,20.99,20.93,20.99,13062.0,17.5494,17.5661,17.5159,17.5661,13062.0
2016-01-11 09:45:00,20.99,21.0,20.93,20.93,51054.0,17.5661,17.5745,17.5159,17.5159,51054.0
2016-01-11 09:50:00,20.94,20.95,20.9,20.92,30002.0,17.5243,17.5326,17.4908,17.5075,30002.0
2016-01-11 09:55:00,20.91,20.97,20.9,20.96,30800.0,17.4992,17.5494,17.4908,17.541,30800.0
2016-01-11 10:00:00,20.96,21.0,20.94,21.0,53970.0,17.541,17.5745,17.5243,17.5745,53970.0
2016-01-11 10:05:00,21.0,21.0,20.94,20.97,11796.0,17.5745,17.5745,17.5243,17.5494,11796.0
2016-01-11 10:10:00,20.97,21.0,20.96,20.97,42962.0,17.5494,17.5745,17.541,17.5494,42962.0
2016-01-11 10:15:00,20.96,20.96,20.87,20.89,26316.0,17.541,17.541,17.4657,17.4824,26316.0
2016-01-11 10:20:00,20.89,20.91,20.88,20.89,43728.0,17.4824,17.4992,17.4741,17.4824,43728.0
2016-01-11 10:25:00,20.89,20.9,20.82,20.82,76786.0,17.4824,17.4908,17.4239,17.4239,76786.0
2016-01-11 10:30:00,20.82,20.83,20.8,20.82,119726.0,17.4239,17.4322,17.4071,17.4239,119726.0
2016-01-11 10:35:00,20.82,20.82,20.77,20.77,61540.0,17.4239,17.4239,17.382,17.382,61540.0
2016-01-11 10:40:00,20.77,20.8,20.75,20.79,26654.0,17.382,17.4071,17.3653,17.3987,26654.0
2016-01-11 10:45:00,20.79,20.79,20.75,20.75,26658.0,17.3987,17.3987,17.3653,17.3653,26658.0
2016-01-11 10:50:00,20.75,20.76,20.7,20.71,40620.0,17.3653,17.3736,17.3234,17.3318,40620.0
2016-01-11 10:55:00,20.71,20.74,20.71,20.74,17674.0,17.3318,17.3569,17.3318,17.3569,17674.0
2016-01-11 11:00:00,20.74,20.75,20.72,20.73,19002.0,17.3569,17.3653,17.3402,17.3485,19002.0
2016-01-11 11:05:00,20.73,20.73,20.7,20.71,17508.0,17.3485,17.3485,17.3234,17.3318,17508.0
2016-01-11 11:10:00,20.72,20.73,20.7,20.72,52650.0,17.3402,17.3485,17.3234,17.3402,52650.0
2016-01-11 11:15:00,20.71,20.71,20.67,20.68,58374.0,17.3318,17.3318,17.2983,17.3067,58374.0
2016-01-11 11:20:00,20.67,20.68,20.65,20.65,63346.0,17.2983,17.3067,17.2816,17.2816,63346.0
2016-01-11 11:25:00,20.65,20.67,20.62,20.66,53600.0,17.2816,17.2983,17.2565,17.2899,53600.0
2016-01-11 11:30:00,20.65,20.67,20.63,20.66,38490.0,17.2816,17.2983,17.2648,17.2899,38490.0
2016-01-11 11:35:00,20.65,20.7,20.65,20.67,18154.0,17.2816,17.3234,17.2816,17.2983,18154.0
2016-01-11 11:40:00,20.67,20.75,20.67,20.7,17062.0,17.2983,17.3653,17.2983,17.3234,17062.0
2016-01-11 11:45:00,20.7,20.74,20.7,20.72,26662.0,17.3234,17.3569,17.3234,17.3402,26662.0
2016-01-11 11:50:00,20.72,20.76,20.72,20.75,48130.0,17.3402,17.3736,17.3402,17.3653,48130.0
2016-01-11 11:55:00,20.75,20.79,20.74,20.75,31822.0,17.3653,17.3987,17.3569,17.3653,31822.0
2016-01-11 12:00:00,20.75,20.75,20.74,20.75,19274.0,17.3653,17.3653,17.3569,17.3653,19274.0
2016-01-11 12:05:00,20.75,20.75,20.74,20.74,33140.0,17.3653,17.3653,17.3569,17.3569,33140.0
2016-01-11 12:10:00,20.74,20.75,20.72,20.72,15800.0,17.3569,17.3653,17.3402,17.3402,15800.0
2016-01-11 12:15:00,20.71,20.72,20.66,20.67,26088.0,17.3318,17.3402,17.2899,17.2983,26088.0
2016-01-11 12:20:00,20.67,20.68,20.64,20.68,22524.0,17.2983,17.3067,17.2732,17.3067,22524.0
2016-01-11 12:25:00,20.66,20.67,20.65,20.66,12096.0,17.2899,17.2983,17.2816,17.2899,12096.0
2016-01-11 12:30:00,20.66,20.72,20.66,20.7,23580.0,17.2899,17.3402,17.2899,17.3234,23580.0
2016-01-11 12:35:00,20.71,20.73,20.69,20.7,18910.0,17.3318,17.3485,17.3151,17.3234,18910.0
2016-01-11 12:40:00,20.7,20.72,20.68,20.71,15050.0,17.3234,17.3402,17.3067,17.3318,15050.0
2016-01-11 12:45:00,20.71,20.75,20.71,20.74,62200.0,17.3318,17.3653,17.3318,17.3569,62200.0
2016-01-11 12:50:00,20.74,20.76,20.71,20.71,20158.0,17.3569,17.3736,17.3318,17.3318,20158.0
2016-01-11 12:55:00,20.71,20.74,20.7,20.73,16588.0,17.3318,17.3569,17.3234,17.3485,16588.0
2016-01-11 13:00:00,20.74,20.76,20.73,20.76,27258.0,17.3569,17.3736,17.3485,17.3736,27258.0
2016-01-11 13:05:00,20.75,20.75,20.72,20.72,53536.0,17.3653,17.3653,17.3402,17.3402,53536.0
2016-01-11 13:10:00,20.72,20.75,20.67,20.68,85802.0,17.3402,17.3653,17.2983,17.3067,85802.0
2016-01-11 13:15:00,20.68,20.73,20.68,20.73,56912.0,17.3067,17.3485,17.3067,17.3485,56912.0
2016-01-11 13:20:00,20.73,20.74,20.71,20.71,24946.0,17.3485,17.3569,17.3318,17.3318,24946.0
2016-01-11 13:25:00,20.72,20.72,20.65,20.66,71392.0,17.3402,17.3402,17.2816,17.2899,71392.0
2016-01-11 13:30:00,20.66,20.69,20.65,20.68,61194.0,17.2899,17.3151,17.2816,17.3067,61194.0
2016-01-11 13:35:00,20.69,20.69,20.61,20.65,77098.0,17.3151,17.3151,17.2481,17.2816,77098.0
2016-01-11 13:40:00,20.65,20.66,20.61,20.63,60880.0,17.2816,17.2899,17.2481,17.2648,60880.0
2016-01-11 13:45:00,20.63,20.63,20.56,20.57,40272.0,17.2648,17.2648,17.2063,17.2146,40272.0
2016-01-11 13:50:00,20.56,20.57,20.53,20.57,23200.0,17.2063,17.2146,17.1812,17.2146,23200.0
2016-01-11 13:55:00,20.57,20.58,20.56,20.56,29044.0,17.2146,17.223,17.2063,17.2063,29044.0
2016-01-11 14:00:00,20.56,20.64,20.56,20.63,88898.0,17.2063,17.2732,17.2063,17.2648,88898.0
2016-01-11 14:05:00,20.63,20.67,20.61,20.61,98400.0,17.2648,17.2983,17.2481,17.2481,98400.0
2016-01-11 14:10:00,20.62,20.67,20.61,20.61,46218.0,17.2565,17.2983,17.2481,17.2481,46218.0
2016-01-11 14:15:00,20.61,20.68,20.61,20.67,28634.0,17.2481,17.3067,17.2481,17.2983,28634.0
2016-01-11 14:20:00,20.68,20.69,20.65,20.68,25308.0,17.3067,17.3151,17.2816,17.3067,25308.0
2016-01-11 14:25:00,20.68,20.75,20.68,20.74,18326.0,17.3067,17.3653,17.3067,17.3569,18326.0
2016-01-11 14:30:00,20.74,20.76,20.73,20.74,28652.0,17.3569,17.3736,17.3485,17.3569,28652.0
2016-01-11 14:35:00,20.75,20.77,20.73,20.77,16320.0,17.3653,17.382,17.3485,17.382,16320.0
2016-01-11 14:40:00,20.77,20.8,20.73,20.76,41294.0,17.382,17.4071,17.3485,17.3736,41294.0
2016-01-11 14:45:00,20.76,20.77,20.7,20.7,33200.0,17.3736,17.382,17.3234,17.3234,33200.0
2016-01-11 14:50:00,20.69,20.69,20.65,20.66,34772.0,17.3151,17.3151,17.2816,17.2899,34772.0
2016-01-11 14:55:00,20.66,20.68,20.62,20.67,60976.0,17.2899,17.3067,17.2565,17.2983,60976.0
2016-01-11 15:00:00,20.68,20.69,20.66,20.66,30910.0,17.3067,17.3151,17.2899,17.2899,30910.0
2016-01-11 15:05:00,20.66,20.67,20.62,20.65,32894.0,17.2899,17.2983,17.2565,17.2816,32894.0
2016-01-11 15:10:00,20.65,20.66,20.6,20.61,73574.0,17.2816,17.2899,17.2397,17.2481,73574.0
2016-01-11 15:15:00,20.6,20.61,20.57,20.61,84376.0,17.2397,17.2481,17.2146,17.2481,84376.0
2016-01-11 15:20:00,20.6,20.72,20.6,20.72,55684.0,17.2397,17.3402,17.2397,17.3402,55684.0
2016-01-11 15:25:00,20.71,20.81,20.7,20.8,37296.0,17.3318,17.4155,17.3234,17.4071,37296.0
2016-01-11 15:30:00,20.81,20.81,20.74,20.75,206766.0,17.4155,17.4155,17.3569,17.3653,206766.0
2016-01-11 15:35:00,20.76,20.79,20.72,20.75,138304.0,17.3736,17.3987,17.3402,17.3653,138304.0
2016-01-11 15:40:00,20.75,20.78,20.74,20.77,172612.0,17.3653,17.3904,17.3569,17.382,172612.0
2016-01-11 15:45:00,20.77,20.78,20.73,20.75,117122.0,17.382,17.3904,17.3485,17.3653,117122.0
2016-01-11 15:50:00,20.75,20.78,20.75,20.78,184600.0,17.3653,17.3904,17.3653,17.3904,184600.0
2016-01-11 15:55:00,20.78,20.79,20.74,20.75,215492.0,17.3904,17.3987,17.3569,17.3653,215492.0
2016-01-12 09:30:00,20.99,21.02,20.84,21.02,48312.0,17.5661,17.5912,17.4406,17.5912,48312.0
2016-01-12 09:35:00,21.03,21.07,20.99,21.04,38856.0,17.5996,17.6331,17.5661,17.608,38856.0
2016-01-12 09:40:00,21.04,21.1,21.02,21.03,34474.0,17.608,17.6582,17.5912,17.5996,34474.0
2016-01-12 09:45:00,21.04,21.05,20.95,20.97,29816.0,17.608,17.6163,17.5326,17.5494,29816.0
2016-01-12 09:50:00,20.98,21.01,20.95,20.97,14200.0,17.5578,17.5829,17.5326,17.5494,14200.0
2016-01-12 09:55:00,20.96,21.03,20.95,20.99,31800.0,17.541,17.5996,17.5326,17.5661,31800.0
2016-01-12 10:00:00,20.98,21.02,20.98,20.98,60598.0,17.5578,17.5912,17.5578,17.5578,60598.0
2016-01-12 10:05:00,20.99,21.01,20.96,20.98,35834.0,17.5661,17.5829,17.541,17.5578,35834.0
2016-01-12 10:10:00,20.98,20.98,20.93,20.95,38818.0,17.5578,17.5578,17.5159,17.5326,38818.0
2016-01-12 10:15:00,20.96,20.96,20.91,20.94,83010.0,17.541,17.541,17.4992,17.5243,83010.0
2016-01-12 10:20:00,20.93,20.93,20.9,20.9,35744.0,17.5159,17.5159,17.4908,17.4908,35744.0
2016-01-12 10:25:00,20.91,20.93,20.89,20.92,14000.0,17.4992,17.5159,17.4824,17.5075,14000.0
2016-01-12 10:30:00,20.92,21.0,20.92,20.98,23882.0,17.5075,17.5745,17.5075,17.5578,23882.0
2016-01-12 10:35:00,20.98,21.0,20.94,20.95,17612.0,17.5578,17.5745,17.5243,17.5326,17612.0
2016-01-12 10:40:00,20.95,20.97,20.92,20.94,21880.0,17.5326,17.5494,17.5075,17.5243,21880.0
2016-01-12 10:45:00,20.94,20.94,20.88,20.88,25840.0,17.5243,17.5243,17.4741,17.4741,25840.0
2016-01-12 10:50:00,20.88,20.88,20.85,20.85,19338.0,17.4741,17.4741,17.449,17.449,19338.0
2016-01-12 10:55:00,20.86,20.9,20.86,20.88,32166.0,17.4573,17.4908,17.4573,17.4741,32166.0
2016-01-12 11:00:00,20.87,20.88,20.83,20.84,35118.0,17.4657,17.4741,17.4322,17.4406,35118.0
2016-01-12 11:05:00,20.84,20.84,20.8,20.82,16600.0,17.4406,17.4406,17.4071,17.4239,16600.0
2016-01-12 11:10:00,20.81,20.82,20.77,20.78,35288.0,17.4155,17.4239,17.382,17.3904,35288.0
2016-01-12 11:15:00,20.78,20.8,20.76,20.8,26926.0,17.3904,17.4071,17.3736,17.4071,26926.0
2016-01-12 11:20:00,20.8,20.8,20.74,20.74,22826.0,17.4071,17.4071,17.3569,17.3569,22826.0
2016-01-12 11:25:00,20.74,20.74,20.68,20.7,61776.0,17.3569,17.3569,17.3067,17.3234,61776.0
2016-01-12 11:30:00,20.7,20.72,20.68,20.72,26306.0,17.3234,17.3402,17.3067,17.3402,26306.0
2016-01-12 11:35:00,20.71,20.71,20.67,20.68,11930.0,17.3318,17.3318,17.2983,17.3067,11930.0
2016-01-12 11:40:00,20.68,20.74,20.68,20.73,10200.0,17.3067,17.3569,17.3067,17.3485,10200.0
2016-01-12 11:45:00,20.73,20.77,20.73,20.75,28002.0,17.3485,17.382,17.3485,17.3653,28002.0
2016-01-12 11:50:00,20.75,20.75,20.72,20.72,32202.0,17.3653,17.3653,17.3402,17.3402,32202.0
2016-01-12 11:55:00,20.72,20.75,20.7,20.71,25346.0,17.3402,17.3653,17.3234,17.3318,25346.0
2016-01-12 12:00:00,20.71,20.75,20.7,20.75,28142.0,17.3318,17.3653,17.3234,17.3653,28142.0
2016-01-12 12:05:00,20.75,20.75,20.73,20.73,29828.0,17.3653,17.3653,17.3485,17.3485,29828.0
2016-01-12 12:10:00,20.73,20.74,20.7,20.71,9286.0,17.3485,17.3569,17.3234,17.3318,9286.0
2016-01-12 12:15:00,20.71,20.72,20.67,20.67,10410.0,17.3318,17.3402,17.2983,17.2983,10410.0
2016-01-12 12:20:00,20.68,20.69,20.67,20.67,11800.0,17.3067,17.3151,17.2983,17.2983,11800.0
2016-01-12 12:25:00,20.68,20.74,20.68,20.72,13702.0,17.3067,17.3569,17.3067,17.3402,13702.0
2016-01-12 12:30:00,20.71,20.73,20.69,20.69,17714.0,17.3318,17.3485,17.3151,17.3151,17714.0
2016-01-12 12:35:00,20.68,20.69,20.66,20.68,11362.0,17.3067,17.3151,17.2899,17.3067,11362.0
2016-01-12 12:40:00,20.68,20.7,20.66,20.67,14290.0,17.3067,17.3234,17.2899,17.2983,14290.0
2016-01-12 12:45:00,20.67,20.71,20.66,20.71,21850.0,17.2983,17.3318,17.2899,17.3318,21850.0
2016-01-12 12:50:00,20.71,20.76,20.71,20.76,9634.0,17.3318,17.3736,17.3318,17.3736,9634.0
2016-01-12 12:55:00,20.76,20.76,20.73,20.74,16212.0,17.3736,17.3736,17.3485,17.3569,16212.0
2016-01-12 13:00:00,20.73,20.78,20.73,20.77,42306.0,17.3485,17.3904,17.3485,17.382,42306.0
2016-01-12 13:05:00,20.77,20.79,20.75,20.77,18808.0,17.382,17.3987,17.3653,17.382,18808.0
2016-01-12 13:10:00,20.78,20.85,20.77,20.83,11262.0,17.3904,17.449,17.382,17.4322,11262.0
2016-01-12 13:15:00,20.84,20.84,20.78,20.78,22316.0,17.4406,17.4406,17.3904,17.3904,22316.0
2016-01-12 13:20:00,20.78,20.78,20.72,20.73,15400.0,17.3904,17.3904,17.3402,17.3485,15400.0
2016-01-12 13:25:00,20.73,20.75,20.72,20.74,9960.0,17.3485,17.3653,17.3402,17.3569,9960.0
2016-01-12 13:30:00,20.74,20.75,20.72,20.73,22406.0,17.3569,17.3653,17.3402,17.3485,22406.0
2016-01-12 13:35:00,20.72,20.75,20.72,20.74,19284.0,17.3402,17.3653,17.3402,17.3569,19284.0
2016-01-12 13:40:00,20.75,20.77,20.74,20.77,29140.0,17.3653,17.382,17.3569,17.382,29140.0
2016-01-12 13:45:00,20.77,20.77,20.74,20.74,19634.0,17.382,17.382,17.3569,17.3569,19634.0
2016-01-12 13:50:00,20.75,20.77,20.75,20.75,53942.0,17.3653,17.382,17.3653,17.3653,53942.0
2016-01-12 13:55:00,20.75,20.77,20.74,20.74,17758.0,17.3653,17.382,17.3569,17.3569,17758.0
2016-01-12 14:00:00,20.75,20.75,20.7,20.7,59576.0,17.3653,17.3653,17.3234,17.3234,59576.0
2016-01-12 14:05:00,20.7,20.74,20.68,20.73,23910.0,17.3234,17.3569,17.3067,17.3485,23910.0
2016-01-12 14:10:00,20.73,20.76,20.73,20.74,23672.0,17.3485,17.3736,17.3485,17.3569,23672.0
2016-01-12 14:15:00,20.74,20.74,20.72,20.73,17376.0,17.3569,17.3569,17.3402,17.3485,17376.0
2016-01-12 14:20:00,20.72,20.77,20.71,20.77,32646.0,17.3402,17.382,17.3318,17.382,32646.0
2016-01-12 14:25:00,20.78,20.8,20.77,20.77,26012.0,17.3904,17.4071,17.382,17.382,26012.0
2016-01-12 14:30:00,20.77,20.8,20.75,20.8,45790.0,17.382,17.4071,17.3653,17.4071,45790.0
2016-01-12 14:35:00,20.79,20.81,20.77,20.79,49410.0,17.3987,17.4155,17.382,17.3987,49410.0
2016-01-12 14:40:00,20.8,20.8,20.75,20.75,75438.0,17.4071,17.4071,17.3653,17.3653,75438.0
2016-01-12 14:45:00,20.75,20.76,20.73,20.74,56832.0,17.3653,17.3736,17.3485,17.3569,56832.0
2016-01-12 14:50:00,20.74,20.8,20.73,20.8,31158.0,17.3569,17.4071,17.3485,17.4071,31158.0
2016-01-12 14:55:00,20.79,20.84,20.79,20.84,43688.0,17.3987,17.4406,17.3987,17.4406,43688.0
2016-01-12 15:00:00,20.84,20.85,20.82,20.84,71572.0,17.4406,17.449,17.4239,17.4406,71572.0
2016-01-12 15:05:00,20.84,20.85,20.79,20.79,44076.0,17.4406,17.449,17.3987,17.3987,44076.0
2016-01-12 15:10:00,20.79,20.82,20.78,20.8,55592.0,17.3987,17.4239,17.3904,17.4071,55592.0
2016-01-12 15:15:00,20.8,20.85,20.8,20.85,60436.0,17.4071,17.449,17.4071,17.449,60436.0
2016-01-12 15:20:00,20.85,20.9,20.85,20.89,56966.0,17.449,17.4908,17.449,17.4824,56966.0
2016-01-12 15:25:00,20.89,20.92,20.88,20.9,54440.0,17.4824,17.5075,17.4741,17.4908,54440.0
2016-01-12 15:30:00,20.89,20.92,20.86,20.9,72950.0,17.4824,17.5075,17.4573,17.4908,72950.0
2016-01-12 15:35:00,20.89,20.95,20.87,20.87,87202.0,17.4824,17.5326,17.4657,17.4657,87202.0
2016-01-12 15:40:00,20.87,20.95,20.84,20.93,95030.0,17.4657,17.5326,17.4406,17.5159,95030.0
2016-01-12 15:45:00,20.93,20.95,20.92,20.94,76162.0,17.5159,17.5326,17.5075,17.5243,76162.0
2016-01-12 15:50:00,20.94,20.95,20.91,20.93,117088.0,17.5243,17.5326,17.4992,17.5159,117088.0
2016-01-12 15:55:00,20.93,20.95,20.9,20.93,294678.0,17.5159,17.5326,17.4908,17.5159,294678.0
2016-01-13 09:30:00,21.06,21.32,21.03,21.32,139314.0,17.6247,17.8423,17.5996,17.8423,139314.0
2016-01-13 09:35:00,21.3,21.58,21.29,21.57,175206.0,17.8256,18.0599,17.8172,18.0515,175206.0
2016-01-13 09:40:00,21.57,21.89,21.5,21.82,177242.0,18.0515,18.3193,17.9929,18.2607,177242.0
2016-01-13 09:45:00,21.82,21.93,21.76,21.89,202246.0,18.2607,18.3528,18.2105,18.3193,202246.0
2016-01-13 09:50:00,21.9,21.93,21.84,21.88,184828.0,18.3277,18.3528,18.2775,18.3109,184828.0
2016-01-13 09:55:00,21.88,21.88,21.79,21.86,140308.0,18.3109,18.3109,18.2356,18.2942,140308.0
2016-01-13 10:00:00,21.85,21.89,21.83,21.89,127338.0,18.2858,18.3193,18.2691,18.3193,127338.0
2016-01-13 10:05:00,21.89,21.92,21.84,21.92,104590.0,18.3193,18.3444,18.2775,18.3444,104590.0
2016-01-13 10:10:00,21.92,21.93,21.86,21.89,80880.0,18.3444,18.3528,18.2942,18.3193,80880.0
2016-01-13 10:15:00,21.89,21.91,21.86,21.88,78652.0,18.3193,18.336,18.2942,18.3109,78652.0
2016-01-13 10:20:00,21.88,21.88,21.8,21.82,384352.0,18.3109,18.3109,18.244,18.2607,384352.0
2016-01-13 10:25:00,21.82,21.82,21.73,21.78,89140.0,18.2607,18.2607,18.1854,18.2273,89140.0
2016-01-13 10:30:00,21.76,21.76,21.6,21.66,95630.0,18.2105,18.2105,18.0766,18.1268,95630.0
2016-01-13 10:35:00,21.66,21.75,21.6,21.65,185060.0,18.1268,18.2021,18.0766,18.1185,185060.0
2016-01-13 10:40:00,21.65,21.69,21.6,21.61,170192.0,18.1185,18.1519,18.0766,18.085,170192.0
2016-01-13 10:45:00,21.6,21.64,21.56,21.62,39286.0,18.0766,18.1101,18.0431,18.0934,39286.0
2016-01-13 10:50:00,21.63,21.64,21.59,21.6,35984.0,18.1017,18.1101,18.0682,18.0766,35984.0
2016-01-13 10:55:00,21.6,21.65,21.59,21.6,669168.0,18.0766,18.1185,18.0682,18.0766,669168.0
2016-01-13 11:00:00,21.6,21.61,21.57,21.59,352566.0,18.0766,18.085,18.0515,18.0682,352566.0
2016-01-13 11:05:00,21.59,21.61,21.57,21.58,353548.0,18.0682,18.085,18.0515,18.0599,353548.0
2016-01-13 11:10:00,21.57,21.74,21.57,21.63,129806.0,18.0515,18.1938,18.0515,18.1017,129806.0
2016-01-13 11:15:00,21.64,21.72,21.63,21.72,44606.0,18.1101,18.177,18.1017,18.177,44606.0
2016-01-13 11:20:00,21.72,21.76,21.71,21.76,69212.0,18.177,18.2105,18.1687,18.2105,69212.0
2016-01-13 11:25:00,21.76,21.76,21.68,21.69,67140.0,18.2105,18.2105,18.1436,18.1519,67140.0
2016-01-13 11:30:00,21.69,21.72,21.67,21.68,131634.0,18.1519,18.177,18.1352,18.1436,131634.0
2016-01-13 11:35:00,21.68,21.7,21.6,21.6,79696.0,18.1436,18.1603,18.0766,18.0766,79696.0
2016-01-13 11:40:00,21.6,21.61,21.59,21.61,44370.0,18.0766,18.085,18.0682,18.085,44370.0
2016-01-13 11:45:00,21.61,21.62,21.59,21.61,54958.0,18.085,18.0934,18.0682,18.085,54958.0
2016-01-13 11:50:00,21.61,21.64,21.61,21.63,34182.0,18.085,18.1101,18.085,18.1017,34182.0
2016-01-13 11:55:00,21.63,21.63,21.58,21.6,47636.0,18.1017,18.1017,18.0599,18.0766,47636.0
2016-01-13 12:00:00,21.6,21.64,21.6,21.63,19634.0,18.0766,18.1101,18.0766,18.1017,19634.0
2016-01-13 12:05:00,21.61,21.63,21.59,21.61,20660.0,18.085,18.1017,18.0682,18.085,20660.0
2016-01-13 12:10:00,21.61,21.66,21.6,21.66,26178.0,18.085,18.1268,18.0766,18.1268,26178.0
2016-01-13 12:15:00,21.66,21.67,21.63,21.65,14130.0,18.1268,18.1352,18.1017,18.1185,14130.0
2016-01-13 12:20:00,21.64,21.68,21.63,21.67,19692.0,18.1101,18.1436,18.1017,18.1352,19692.0
2016-01-13 12:25:00,21.67,21.71,21.67,21.71,52294.0,18.1352,18.1687,18.1352,18.1687,52294.0
2016-01-13 12:30:00,21.71,21.71,21.65,21.65,34944.0,18.1687,18.1687,18.1185,18.1185,34944.0
2016-01-13 12:35:00,21.66,21.67,21.61,21.61,25230.0,18.1268,18.1352,18.085,18.085,25230.0
2016-01-13 12:40:00,21.62,21.65,21.61,21.63,22210.0,18.0934,18.1185,18.085,18.1017,22210.0
2016-01-13 12:45:00,21.63,21.65,21.62,21.63,26736.0,18.1017,18.1185,18.0934,18.1017,26736.0
2016-01-13 12:50:00,21.63,21.63,21.56,21.59,57700.0,18.1017,18.1017,18.0431,18.0682,57700.0
2016-01-13 12:55:00,21.59,21.59,21.54,21.58,116790.0,18.0682,18.0682,18.0264,18.0599,116790.0
2016-01-13 13:00:00,21.58,21.6,21.55,21.59,77450.0,18.0599,18.0766,18.0348,18.0682,77450.0
2016-01-13 13:05:00,21.59,21.65,21.58,21.64,61490.0,18.0682,18.1185,18.0599,18.1101,61490.0
2016-01-13 13:10:00,21.63,21.66,21.63,21.65,19110.0,18.1017,18.1268,18.1017,18.1185,19110.0
2016-01-13 13:15:00,21.65,21.67,21.64,21.65,69616.0,18.1185,18.1352,18.1101,18.1185,69616.0
2016-01-13 13:20:00,21.65,21.68,21.63,21.65,28070.0,18.1185,18.1436,18.1017,18.1185,28070.0
2016-01-13 13:25:00,21.65,21.67,21.62,21.63,47992.0,18.1185,18.1352,18.0934,18.1017,47992.0
2016-01-13 13:30:00,21.64,21.65,21.57,21.57,39510.0,18.1101,18.1185,18.0515,18.0515,39510.0
2016-01-13 13:35:00,21.58,21.59,21.49,21.49,46028.0,18.0599,18.0682,17.9846,17.9846,46028.0
2016-01-13 13:40:00,21.5,21.52,21.47,21.5,31712.0,17.9929,18.0097,17.9678,17.9929,31712.0
2016-01-13 13:45:00,21.49,21.51,21.48,21.48,27050.0,17.9846,18.0013,17.9762,17.9762,27050.0
2016-01-13 13:50:00,21.48,21.51,21.46,21.46,86200.0,17.9762,18.0013,17.9595,17.9595,86200.0
2016-01-13 13:55:00,21.46,21.47,21.3,21.31,50332.0,17.9595,17.9678,17.8256,17.8339,50332.0
2016-01-13 14:00:00,21.32,21.36,21.29,21.29,73446.0,17.8423,17.8758,17.8172,17.8172,73446.0
2016-01-13 14:05:00,21.29,21.32,21.24,21.27,80936.0,17.8172,17.8423,17.7753,17.8004,80936.0
2016-01-13 14:10:00,21.27,21.27,21.2,21.21,67438.0,17.8004,17.8004,17.7419,17.7502,67438.0
2016-01-13 14:15:00,21.2,21.21,21.13,21.16,93082.0,17.7419,17.7502,17.6833,17.7084,93082.0
2016-01-13 14:20:00,21.15,21.16,21.07,21.15,91128.0,17.7,17.7084,17.6331,17.7,91128.0
2016-01-13 14:25:00,21.14,21.15,21.09,21.12,50786.0,17.6917,17.7,17.6498,17.6749,50786.0
2016-01-13 14:30:00,21.11,21.11,20.92,20.92,85978.0,17.6665,17.6665,17.5075,17.5075,85978.0
2016-01-13 14:35:00,20.92,20.96,20.9,20.96,116440.0,17.5075,17.541,17.4908,17.541,116440.0
2016-01-13 14:40:00,20.95,20.96,20.79,20.81,102950.0,17.5326,17.541,17.3987,17.4155,102950.0
2016-01-13 14:45:00,20.82,20.84,20.79,20.8,90206.0,17.4239,17.4406,17.3987,17.4071,90206.0
2016-01-13 14:50:00,20.82,20.92,20.81,20.91,67256.0,17.4239,17.5075,17.4155,17.4992,67256.0
2016-01-13 14:55:00,20.91,20.96,20.9,20.93,71674.0,17.4992,17.541,17.4908,17.5159,71674.0
2016-01-13 15:00:00,20.93,20.98,20.89,20.93,102618.0,17.5159,17.5578,17.4824,17.5159,102618.0
2016-01-13 15:05:00,20.93,20.93,20.89,20.91,91224.0,17.5159,17.5159,17.4824,17.4992,91224.0
2016-01-13 15:10:00,20.92,20.92,20.88,20.88,30496.0,17.5075,17.5075,17.4741,17.4741,30496.0
2016-01-13 15:15:00,20.87,21.0,20.86,20.98,109434.0,17.4657,17.5745,17.4573,17.5578,109434.0
2016-01-13 15:20:00,20.98,21.0,20.95,20.98,109400.0,17.5578,17.5745,17.5326,17.5578,109400.0
2016-01-13 15:25:00,20.98,21.04,20.94,20.95,54898.0,17.5578,17.608,17.5243,17.5326,54898.0
2016-01-13 15:30:00,20.94,20.95,20.88,20.89,109742.0,17.5243,17.5326,17.4741,17.4824,109742.0
2016-01-13 15:35:00,20.89,20.89,20.83,20.86,104008.0,17.4824,17.4824,17.4322,17.4573,104008.0
2016-01-13 15:40:00,20.86,20.88,20.8,20.8,273384.0,17.4573,17.4741,17.4071,17.4071,273384.0
2016-01-13 15:45:00,20.8,20.82,20.71,20.72,169430.0,17.4071,17.4239,17.3318,17.3402,169430.0
2016-01-13 15:50:00,20.71,20.74,20.67,20.67,303864.0,17.3318,17.3569,17.2983,17.2983,303864.0
2016-01-13 15:55:00,20.67,20.72,20.63,20.64,635582.0,17.2983,17.3402,17.2648,17.2732,635582.0
2016-01-14 09:30:00,20.73,20.78,20.6,20.61,109324.0,17.3485,17.3904,17.2397,17.2481,109324.0
2016-01-14 09:35:00,20.61,20.69,20.59,20.6,72716.0,17.2481,17.3151,17.2314,17.2397,72716.0
2016-01-14 09:40:00,20.6,20.67,20.57,20.66,56978.0,17.2397,17.2983,17.2146,17.2899,56978.0
2016-01-14 09:45:00,20.66,20.67,20.62,20.64,54336.0,17.2899,17.2983,17.2565,17.2732,54336.0
2016-01-14 09:50:00,20.64,20.64,20.55,20.57,43674.0,17.2732,17.2732,17.1979,17.2146,43674.0
2016-01-14 09:55:00,20.56,20.59,20.5,20.5,63180.0,17.2063,17.2314,17.156,17.156,63180.0
2016-01-14 10:00:00,20.52,20.57,20.5,20.57,48122.0,17.1728,17.2146,17.156,17.2146,48122.0
2016-01-14 10:05:00,20.56,20.65,20.56,20.62,37762.0,17.2063,17.2816,17.2063,17.2565,37762.0
2016-01-14 10:10:00,20.6,20.71,20.6,20.69,60400.0,17.2397,17.3318,17.2397,17.3151,60400.0
2016-01-14 10:15:00,20.7,20.76,20.67,20.75,43650.0,17.3234,17.3736,17.2983,17.3653,43650.0
2016-01-14 10:20:00,20.76,20.82,20.72,20.81,75364.0,17.3736,17.4239,17.3402,17.4155,75364.0
2016-01-14 10:25:00,20.82,20.86,20.79,20.86,48864.0,17.4239,17.4573,17.3987,17.4573,48864.0
2016-01-14 10:30:00,20.86,20.92,20.82,20.92,117104.0,17.4573,17.5075,17.4239,17.5075,117104.0
2016-01-14 10:35:00,20.92,20.99,20.92,20.94,194154.0,17.5075,17.5661,17.5075,17.5243,194154.0
2016-01-14 10:40:00,20.94,21.05,20.93,21.05,129166.0,17.5243,17.6163,17.5159,17.6163,129166.0
2016-01-14 10:45:00,21.04,21.06,21.03,21.04,129826.0,17.608,17.6247,17.5996,17.608,129826.0
2016-01-14 10:50:00,21.04,21.04,20.95,20.96,62800.0,17.608,17.608,17.5326,17.541,62800.0
2016-01-14 10:55:00,20.95,20.96,20.89,20.9,104932.0,17.5326,17.541,17.4824,17.4908,104932.0
2016-01-14 11:00:00,20.9,20.94,20.83,20.83,51026.0,17.4908,17.5243,17.4322,17.4322,51026.0
2016-01-14 11:05:00,20.83,20.84,20.72,20.74,119472.0,17.4322,17.4406,17.3402,17.3569,119472.0
2016-01-14 11:10:00,20.74,20.78,20.73,20.77,74058.0,17.3569,17.3904,17.3485,17.382,74058.0
2016-01-14 11:15:00,20.77,20.81,20.73,20.73,101790.0,17.382,17.4155,17.3485,17.3485,101790.0
2016-01-14 11:20:00,20.73,20.74,20.67,20.69,90654.0,17.3485,17.3569,17.2983,17.3151,90654.0
2016-01-14 11:25:00,20.69,20.7,20.65,20.66,57976.0,17.3151,17.3234,17.2816,17.2899,57976.0
2016-01-14 11:30:00,20.66,20.68,20.64,20.66,118362.0,17.2899,17.3067,17.2732,17.2899,118362.0
2016-01-14 11:35:00,20.66,20.72,20.66,20.72,45970.0,17.2899,17.3402,17.2899,17.3402,45970.0
2016-01-14 11:40:00,20.72,20.78,20.72,20.77,57996.0,17.3402,17.3904,17.3402,17.382,57996.0
2016-01-14 11:45:00,20.78,20.78,20.76,20.78,72646.0,17.3904,17.3904,17.3736,17.3904,72646.0
2016-01-14 11:50:00,20.78,20.81,20.75,20.77,69368.0,17.3904,17.4155,17.3653,17.382,69368.0
2016-01-14 11:55:00,20.77,20.81,20.75,20.75,70194.0,17.382,17.4155,17.3653,17.3653,70194.0
2016-01-14 12:00:00,20.75,20.84,20.75,20.83,72198.0,17.3653,17.4406,17.3653,17.4322,72198.0
2016-01-14 12:05:00,20.83,20.88,20.83,20.86,65766.0,17.4322,17.4741,17.4322,17.4573,65766.0
2016-01-14 12:10:00,20.86,20.88,20.85,20.86,71718.0,17.4573,17.4741,17.449,17.4573,71718.0
2016-01-14 12:15:00,20.87,20.97,20.86,20.97,63688.0,17.4657,17.5494,17.4573,17.5494,63688.0
2016-01-14 12:20:00,20.97,21.0,20.95,20.99,53640.0,17.5494,17.5745,17.5326,17.5661,53640.0
2016-01-14 12:25:00,20.99,20.99,20.96,20.98,41872.0,17.5661,17.5661,17.541,17.5578,41872.0
2016-01-14 12:30:00,20.98,20.99,20.93,20.96,79914.0,17.5578,17.5661,17.5159,17.541,79914.0
2016-01-14 12:35:00,20.95,20.96,20.93,20.95,51428.0,17.5326,17.541,17.5159,17.5326,51428.0
2016-01-14 12:40:00,20.95,21.0,20.95,20.98,123356.0,17.5326,17.5745,17.5326,17.5578,123356.0
2016-01-14 12:45:00,20.99,21.01,20.97,20.97,71428.0,17.5661,17.5829,17.5494,17.5494,71428.0
2016-01-14 12:50:00,20.97,21.0,20.96,21.0,93402.0,17.5494,17.5745,17.541,17.5745,93402.0
2016-01-14 12:55:00,21.0,21.02,20.93,20.93,177906.0,17.5745,17.5912,17.5159,17.5159,177906.0
2016-01-14 13:00:00,20.93,20.98,20.92,20.98,36638.0,17.5159,17.5578,17.5075,17.5578,36638.0
2016-01-14 13:05:00,20.98,21.01,20.97,20.99,46872.0,17.5578,17.5829,17.5494,17.5661,46872.0
2016-01-14 13:10:00,21.0,21.01,20.98,20.98,31548.0,17.5745,17.5829,17.5578,17.5578,31548.0
2016-01-14 13:15:00,20.98,21.03,20.98,21.03,35984.0,17.5578,17.5996,17.5578,17.5996,35984.0
2016-01-14 13:20:00,21.03,21.09,21.03,21.09,84268.0,17.5996,17.6498,17.5996,17.6498,84268.0
2016-01-14 13:25:00,21.09,21.13,21.09,21.11,32550.0,17.6498,17.6833,17.6498,17.6665,32550.0
2016-01-14 13:30:00,21.13,21.15,21.1,21.15,29430.0,17.6833,17.7,17.6582,17.7,29430.0
2016-01-14 13:35:00,21.15,21.18,21.13,21.13,24314.0,17.7,17.7251,17.6833,17.6833,24314.0
2016-01-14 13:40:00,21.12,21.14,21.09,21.09,28656.0,17.6749,17.6917,17.6498,17.6498,28656.0
2016-01-14 13:45:00,21.1,21.1,21.07,21.1,30120.0,17.6582,17.6582,17.6331,17.6582,30120.0
2016-01-14 13:50:00,21.1,21.16,21.09,21.15,25688.0,17.6582,17.7084,17.6498,17.7,25688.0
2016-01-14 13:55:00,21.16,21.16,21.09,21.1,42600.0,17.7084,17.7084,17.6498,17.6582,42600.0
2016-01-14 14:00:00,21.1,21.1,21.03,21.05,21932.0,17.6582,17.6582,17.5996,17.6163,21932.0
2016-01-14 14:05:00,21.05,21.09,21.05,21.08,95462.0,17.6163,17.6498,17.6163,17.6414,95462.0
2016-01-14 14:10:00,21.08,21.12,21.07,21.1,115006.0,17.6414,17.6749,17.6331,17.6582,115006.0
2016-01-14 14:15:00,21.1,21.18,21.1,21.16,126774.0,17.6582,17.7251,17.6582,17.7084,126774.0
2016-01-14 14:20:00,21.16,21.18,21.14,21.17,113022.0,17.7084,17.7251,17.6917,17.7168,113022.0
2016-01-14 14:25:00,21.17,21.23,21.15,21.22,126360.0,17.7168,17.767,17.7,17.7586,126360.0
2016-01-14 14:30:00,21.21,21.26,21.21,21.25,131856.0,17.7502,17.7921,17.7502,17.7837,131856.0
2016-01-14 14:35:00,21.25,21.25,21.21,21.21,44038.0,17.7837,17.7837,17.7502,17.7502,44038.0
2016-01-14 14:40:00,21.22,21.22,21.16,21.17,36554.0,17.7586,17.7586,17.7084,17.7168,36554.0
2016-01-14 14:45:00,21.17,21.17,21.14,21.15,120056.0,17.7168,17.7168,17.6917,17.7,120056.0
2016-01-14 14:50:00,21.15,21.17,21.14,21.14,167282.0,17.7,17.7168,17.6917,17.6917,167282.0
2016-01-14 14:55:00,21.14,21.15,21.12,21.14,134176.0,17.6917,17.7,17.6749,17.6917,134176.0
2016-01-14 15:00:00,21.13,21.14,21.11,21.13,169932.0,17.6833,17.6917,17.6665,17.6833,169932.0
2016-01-14 15:05:00,21.12,21.16,21.12,21.13,106760.0,17.6749,17.7084,17.6749,17.6833,106760.0
2016-01-14 15:10:00,21.13,21.14,21.07,21.07,140212.0,17.6833,17.6917,17.6331,17.6331,140212.0
2016-01-14 15:15:00,21.08,21.09,21.05,21.08,99372.0,17.6414,17.6498,17.6163,17.6414,99372.0
2016-01-14 15:20:00,21.08,21.11,21.08,21.1,135272.0,17.6414,17.6665,17.6414,17.6582,135272.0
2016-01-14 15:25:00,21.1,21.1,21.05,21.05,119774.0,17.6582,17.6582,17.6163,17.6163,119774.0
2016-01-14 15:30:00,21.05,21.06,20.99,21.0,119898.0,17.6163,17.6247,17.5661,17.5745,119898.0
2016-01-14 15:35:00,21.0,21.03,20.98,21.0,142180.0,17.5745,17.5996,17.5578,17.5745,142180.0
2016-01-14 15:40:00,21.0,21.06,20.98,21.05,167126.0,17.5745,17.6247,17.5578,17.6163,167126.0
2016-01-14 15:45:00,21.06,21.07,21.02,21.03,147458.0,17.6247,17.6331,17.5912,17.5996,147458.0
2016-01-14 15:50:00,21.03,21.09,21.02,21.04,221556.0,17.5996,17.6498,17.5912,17.608,221556.0
2016-01-14 15:55:00,21.04,21.05,20.99,21.02,569186.0,17.608,17.6163,17.5661,17.5912,569186.0
2016-01-15 09:30:00,20.71,20.71,19.82,20.25,494100.0,17.3318,17.3318,16.587,16.9468,494100.0
2016-01-15 09:35:00,20.27,20.55,20.27,20.47,69936.0,16.9636,17.1979,16.9636,17.1309,69936.0
2016-01-15 09:40:00,20.48,20.62,20.35,20.56,76970.0,17.1393,17.2565,17.0305,17.2063,76970.0
2016-01-15 09:45:00,20.55,20.66,20.5,20.53,54726.0,17.1979,17.2899,17.156,17.1812,54726.0
2016-01-15 09:50:00,20.52,20.54,20.44,20.44,83542.0,17.1728,17.1895,17.1058,17.1058,83542.0
2016-01-15 09:55:00,20.44,20.46,20.33,20.34,61976.0,17.1058,17.1226,17.0138,17.0221,61976.0
2016-01-15 10:00:00,20.36,20.37,20.25,20.28,140062.0,17.0389,17.0473,16.9468,16.9719,140062.0
2016-01-15 10:05:00,20.29,20.39,20.24,20.36,58606.0,16.9803,17.064,16.9385,17.0389,58606.0
2016-01-15 10:10:00,20.36,20.36,20.19,20.27,108644.0,17.0389,17.0389,16.8966,16.9636,108644.0
2016-01-15 10:15:00,20.27,20.29,20.2,20.22,116752.0,16.9636,16.9803,16.905,16.9217,116752.0
2016-01-15 10:20:00,20.2,20.34,20.18,20.32,89110.0,16.905,17.0221,16.8882,17.0054,89110.0
2016-01-15 10:25:00,20.33,20.36,20.25,20.25,97832.0,17.0138,17.0389,16.9468,16.9468,97832.0
2016-01-15 10:30:00,20.25,20.44,20.24,20.41,74062.0,16.9468,17.1058,16.9385,17.0807,74062.0
2016-01-15 10:35:00,20.4,20.47,20.4,20.46,68016.0,17.0724,17.1309,17.0724,17.1226,68016.0
2016-01-15 10:40:00,20.46,20.47,20.35,20.38,74490.0,17.1226,17.1309,17.0305,17.0556,74490.0
2016-01-15 10:45:00,20.36,20.36,20.31,20.31,41850.0,17.0389,17.0389,16.997,16.997,41850.0
2016-01-15 10:50:00,20.31,20.32,20.16,20.18,54252.0,16.997,17.0054,16.8715,16.8882,54252.0
2016-01-15 10:55:00,20.17,20.18,20.14,20.15,107584.0,16.8799,16.8882,16.8548,16.8631,107584.0
2016-01-15 11:00:00,20.16,20.23,20.15,20.23,77344.0,16.8715,16.9301,16.8631,16.9301,77344.0
2016-01-15 11:05:00,20.23,20.25,20.21,20.24,69330.0,16.9301,16.9468,16.9134,16.9385,69330.0
2016-01-15 11:10:00,20.24,20.24,20.2,20.23,90522.0,16.9385,16.9385,16.905,16.9301,90522.0
2016-01-15 11:15:00,20.24,20.26,20.21,20.21,60288.0,16.9385,16.9552,16.9134,16.9134,60288.0
2016-01-15 11:20:00,20.22,20.24,20.21,20.24,28814.0,16.9217,16.9385,16.9134,16.9385,28814.0
2016-01-15 11:25:00,20.25,20.33,20.25,20.26,239806.0,16.9468,17.0138,16.9468,16.9552,239806.0
2016-01-15 11:30:00,20.26,20.27,20.22,20.23,68924.0,16.9552,16.9636,16.9217,16.9301,68924.0
2016-01-15 11:35:00,20.22,20.23,20.19,20.2,43748.0,16.9217,16.9301,16.8966,16.905,43748.0
2016-01-15 11:40:00,20.19,20.22,20.18,20.21,51118.0,16.8966,16.9217,16.8882,16.9134,51118.0
2016-01-15 11:45:00,20.21,20.28,20.19,20.21,39140.0,16.9134,16.9719,16.8966,16.9134,39140.0
2016-01-15 11:50:00,20.21,20.23,20.14,20.14,37544.0,16.9134,16.9301,16.8548,16.8548,37544.0
2016-01-15 11:55:00,20.14,20.18,20.11,20.14,39040.0,16.8548,16.8882,16.8297,16.8548,39040.0
2016-01-15 12:00:00,20.14,20.18,20.14,20.16,45478.0,16.8548,16.8882,16.8548,16.8715,45478.0
2016-01-15 12:05:00,20.16,20.21,20.15,20.21,26552.0,16.8715,16.9134,16.8631,16.9134,26552.0
2016-01-15 12:10:00,20.21,20.23,20.15,20.16,40824.0,16.9134,16.9301,16.8631,16.8715,40824.0
2016-01-15 12:15:00,20.16,20.16,20.04,20.06,63690.0,16.8715,16.8715,16.7711,16.7878,63690.0
2016-01-15 12:20:00,20.05,20.08,19.97,19.99,70636.0,16.7795,16.8046,16.7125,16.7292,70636.0
2016-01-15 12:25:00,19.98,20.06,19.97,20.05,53994.0,16.7209,16.7878,16.7125,16.7795,53994.0
2016-01-15 12:30:00,20.05,20.05,19.97,19.99,29156.0,16.7795,16.7795,16.7125,16.7292,29156.0
2016-01-15 12:35:00,19.99,20.02,19.95,19.98,38002.0,16.7292,16.7543,16.6958,16.7209,38002.0
2016-01-15 12:40:00,19.98,20.09,19.97,20.08,93790.0,16.7209,16.8129,16.7125,16.8046,93790.0
2016-01-15 12:45:00,20.09,20.1,20.01,20.05,49756.0,16.8129,16.8213,16.746,16.7795,49756.0
2016-01-15 12:50:00,20.05,20.14,20.05,20.11,64232.0,16.7795,16.8548,16.7795,16.8297,64232.0
2016-01-15 12:55:00,20.12,20.19,20.12,20.18,63300.0,16.838,16.8966,16.838,16.8882,63300.0
2016-01-15 13:00:00,20.18,20.23,20.16,20.23,84158.0,16.8882,16.9301,16.8715,16.9301,84158.0
2016-01-15 13:05:00,20.23,20.23,20.14,20.2,103798.0,16.9301,16.9301,16.8548,16.905,103798.0
2016-01-15 13:10:00,20.2,20.39,20.2,20.33,264284.0,16.905,17.064,16.905,17.0138,264284.0
2016-01-15 13:15:00,20.33,20.33,20.22,20.25,75188.0,17.0138,17.0138,16.9217,16.9468,75188.0
2016-01-15 13:20:00,20.25,20.27,20.17,20.2,93160.0,16.9468,16.9636,16.8799,16.905,93160.0
2016-01-15 13:25:00,20.2,20.23,20.15,20.16,103512.0,16.905,16.9301,16.8631,16.8715,103512.0
2016-01-15 13:30:00,20.16,20.18,20.12,20.18,32186.0,16.8715,16.8882,16.838,16.8882,32186.0
2016-01-15 13:35:00,20.17,20.18,20.11,20.13,34958.0,16.8799,16.8882,16.8297,16.8464,34958.0
2016-01-15 13:40:00,20.13,20.2,20.12,20.16,39120.0,16.8464,16.905,16.838,16.8715,39120.0
2016-01-15 13:45:00,20.16,20.18,20.14,20.14,36172.0,16.8715,16.8882,16.8548,16.8548,36172.0
2016-01-15 13:50:00,20.13,20.18,20.11,20.16,41344.0,16.8464,16.8882,16.8297,16.8715,41344.0
2016-01-15 13:55:00,20.18,20.18,20.13,20.15,48546.0,16.8882,16.8882,16.8464,16.8631,48546.0
2016-01-15 14:00:00,20.15,20.18,20.14,20.16,53232.0,16.8631,16.8882,16.8548,16.8715,53232.0
2016-01-15 14:05:00,20.16,20.23,20.14,20.23,57446.0,16.8715,16.9301,16.8548,16.9301,57446.0
2016-01-15 14:10:00,20.24,20.26,20.21,20.24,44226.0,16.9385,16.9552,16.9134,16.9385,44226.0
2016-01-15 14:15:00,20.24,20.25,20.18,20.2,43390.0,16.9385,16.9468,16.8882,16.905,43390.0
2016-01-15 14:20:00,20.21,20.21,20.13,20.15,38178.0,16.9134,16.9134,16.8464,16.8631,38178.0
2016-01-15 14:25:00,20.15,20.18,20.1,20.11,83090.0,16.8631,16.8882,16.8213,16.8297,83090.0
2016-01-15 14:30:00,20.11,20.15,20.07,20.1,61104.0,16.8297,16.8631,16.7962,16.8213,61104.0
2016-01-15 14:35:00,20.1,20.13,20.06,20.13,58286.0,16.8213,16.8464,16.7878,16.8464,58286.0
2016-01-15 14:40:00,20.14,20.21,20.14,20.2,67802.0,16.8548,16.9134,16.8548,16.905,67802.0
2016-01-15 14:45:00,20.2,20.21,20.17,20.2,49378.0,16.905,16.9134,16.8799,16.905,49378.0
2016-01-15 14:50:00,20.21,20.25,20.16,20.25,94550.0,16.9134,16.9468,16.8715,16.9468,94550.0
2016-01-15 14:55:00,20.25,20.28,20.23,20.25,112902.0,16.9468,16.9719,16.9301,16.9468,112902.0
2016-01-15 15:00:00,20.25,20.28,20.19,20.25,81406.0,16.9468,16.9719,16.8966,16.9468,81406.0
2016-01-15 15:05:00,20.25,20.26,20.2,20.2,139294.0,16.9468,16.9552,16.905,16.905,139294.0
2016-01-15 15:10:00,20.2,20.21,20.13,20.17,100602.0,16.905,16.9134,16.8464,16.8799,100602.0
2016-01-15 15:15:00,20.17,20.19,20.08,20.08,134806.0,16.8799,16.8966,16.8046,16.8046,134806.0
2016-01-15 15:20:00,20.08,20.18,20.08,20.17,81102.0,16.8046,16.8882,16.8046,16.8799,81102.0
2016-01-15 15:25:00,20.17,20.24,20.16,20.21,89242.0,16.8799,16.9385,16.8715,16.9134,89242.0
2016-01-15 15:30:00,20.21,20.23,20.14,20.2,84282.0,16.9134,16.9301,16.8548,16.905,84282.0
2016-01-15 15:35:00,20.19,20.24,20.16,20.19,119268.0,16.8966,16.9385,16.8715,16.8966,119268.0
2016-01-15 15:40:00,20.19,20.31,20.18,20.3,258740.0,16.8966,16.997,16.8882,16.9887,258740.0
2016-01-15 15:45:00,20.3,20.32,20.25,20.28,190300.0,16.9887,17.0054,16.9468,16.9719,190300.0
2016-01-15 15:50:00,20.28,20.32,20.27,20.32,197384.0,16.9719,17.0054,16.9636,17.0054,197384.0
2016-01-15 15:55:00,20.32,20.32,20.24,20.25,359906.0,17.0054,17.0054,16.9385,16.9468,359906.0
2016-01-19 09:30:00,21.09,22.06,21.07,21.59,876484.0,17.6498,18.4616,17.6331,18.0682,876484.0
2016-01-19 09:35:00,21.55,21.55,20.78,21.0,426152.0,18.0348,18.0348,17.3904,17.5745,426152.0
2016-01-19 09:40:00,21.0,21.08,20.81,20.81,279560.0,17.5745,17.6414,17.4155,17.4155,279560.0
2016-01-19 09:45:00,20.82,20.9,20.61,20.62,129096.0,17.4239,17.4908,17.2481,17.2565,129096.0
2016-01-19 09:50:00,20.62,20.64,20.47,20.63,185974.0,17.2565,17.2732,17.1309,17.2648,185974.0
2016-01-19 09:55:00,20.64,20.66,20.55,20.58,73730.0,17.2732,17.2899,17.1979,17.223,73730.0
2016-01-19 10:00:00,20.57,20.72,20.55,20.6,85350.0,17.2146,17.3402,17.1979,17.2397,85350.0
2016-01-19 10:05:00,20.56,20.8,20.56,20.79,296876.0,17.2063,17.4071,17.2063,17.3987,296876.0
2016-01-19 10:10:00,20.79,20.85,20.78,20.84,266662.0,17.3987,17.449,17.3904,17.4406,266662.0
2016-01-19 10:15:00,20.84,21.02,20.84,20.99,147706.0,17.4406,17.5912,17.4406,17.5661,147706.0
2016-01-19 10:20:00,21.0,21.08,21.0,21.06,140230.0,17.5745,17.6414,17.5745,17.6247,140230.0
2016-01-19 10:25:00,21.06,21.07,20.97,21.06,78338.0,17.6247,17.6331,17.5494,17.6247,78338.0
2016-01-19 10:30:00,21.06,21.06,20.92,20.94,136992.0,17.6247,17.6247,17.5075,17.5243,136992.0
2016-01-19 10:35:00,20.94,20.95,20.86,20.86,42896.0,17.5243,17.5326,17.4573,17.4573,42896.0
2016-01-19 10:40:00,20.86,20.91,20.84,20.89,41640.0,17.4573,17.4992,17.4406,17.4824,41640.0
2016-01-19 10:45:00,20.88,20.97,20.87,20.97,68448.0,17.4741,17.5494,17.4657,17.5494,68448.0
2016-01-19 10:50:00,20.97,21.02,20.82,20.82,62904.0,17.5494,17.5912,17.4239,17.4239,62904.0
2016-01-19 10:55:00,20.82,20.82,20.78,20.79,33098.0,17.4239,17.4239,17.3904,17.3987,33098.0
2016-01-19 11:00:00,20.79,20.86,20.75,20.81,134026.0,17.3987,17.4573,17.3653,17.4155,134026.0
2016-01-19 11:05:00,20.82,20.84,20.72,20.75,46000.0,17.4239,17.4406,17.3402,17.3653,46000.0
2016-01-19 11:10:00,20.75,20.75,20.63,20.63,71466.0,17.3653,17.3653,17.2648,17.2648,71466.0
2016-01-19 11:15:00,20.63,20.67,20.56,20.56,63524.0,17.2648,17.2983,17.2063,17.2063,63524.0
2016-01-19 11:20:00,20.57,20.57,20.49,20.53,59278.0,17.2146,17.2146,17.1477,17.1812,59278.0
2016-01-19 11:25:00,20.54,20.75,20.53,20.73,219110.0,17.1895,17.3653,17.1812,17.3485,219110.0
2016-01-19 11:30:00,20.75,20.79,20.68,20.7,82256.0,17.3653,17.3987,17.3067,17.3234,82256.0
2016-01-19 11:35:00,20.68,20.68,20.59,20.67,104510.0,17.3067,17.3067,17.2314,17.2983,104510.0
2016-01-19 11:40:00,20.68,20.74,20.67,20.73,53128.0,17.3067,17.3569,17.2983,17.3485,53128.0
2016-01-19 11:45:00,20.72,20.76,20.63,20.63,57150.0,17.3402,17.3736,17.2648,17.2648,57150.0
2016-01-19 11:50:00,20.63,20.65,20.6,20.63,132814.0,17.2648,17.2816,17.2397,17.2648,132814.0
2016-01-19 11:55:00,20.63,20.66,20.61,20.64,143008.0,17.2648,17.2899,17.2481,17.2732,143008.0
2016-01-19 12:00:00,20.64,20.64,20.61,20.63,120860.0,17.2732,17.2732,17.2481,17.2648,120860.0
2016-01-19 12:05:00,20.63,20.64,20.61,20.61,94810.0,17.2648,17.2732,17.2481,17.2481,94810.0
2016-01-19 12:10:00,20.61,20.64,20.61,20.64,40274.0,17.2481,17.2732,17.2481,17.2732,40274.0
2016-01-19 12:15:00,20.63,20.68,20.6,20.63,68600.0,17.2648,17.3067,17.2397,17.2648,68600.0
2016-01-19 12:20:00,20.62,20.64,20.59,20.6,32382.0,17.2565,17.2732,17.2314,17.2397,32382.0
2016-01-19 12:25:00,20.6,20.7,20.58,20.7,53938.0,17.2397,17.3234,17.223,17.3234,53938.0
2016-01-19 12:30:00,20.68,20.7,20.67,20.69,35144.0,17.3067,17.3234,17.2983,17.3151,35144.0
2016-01-19 12:35:00,20.68,20.71,20.62,20.64,87252.0,17.3067,17.3318,17.2565,17.2732,87252.0
2016-01-19 12:40:00,20.64,20.65,20.55,20.55,46900.0,17.2732,17.2816,17.1979,17.1979,46900.0
2016-01-19 12:45:00,20.56,20.57,20.5,20.5,67962.0,17.2063,17.2146,17.156,17.156,67962.0
2016-01-19 12:50:00,20.5,20.59,20.5,20.59,55322.0,17.156,17.2314,17.156,17.2314,55322.0
2016-01-19 12:55:00,20.59,20.64,20.58,20.61,26736.0,17.2314,17.2732,17.223,17.2481,26736.0
2016-01-19 13:00:00,20.61,20.64,20.59,20.6,41000.0,17.2481,17.2732,17.2314,17.2397,41000.0
2016-01-19 13:05:00,20.59,20.65,20.58,20.61,108974.0,17.2314,17.2816,17.223,17.2481,108974.0
2016-01-19 13:10:00,20.63,20.65,20.61,20.61,67082.0,17.2648,17.2816,17.2481,17.2481,67082.0
2016-01-19 13:15:00,20.61,20.67,20.61,20.67,18800.0,17.2481,17.2983,17.2481,17.2983,18800.0
2016-01-19 13:20:00,20.68,20.72,20.62,20.62,24162.0,17.3067,17.3402,17.2565,17.2565,24162.0
2016-01-19 13:25:00,20.61,20.66,20.57,20.61,51242.0,17.2481,17.2899,17.2146,17.2481,51242.0
2016-01-19 13:30:00,20.62,20.65,20.59,20.61,19800.0,17.2565,17.2816,17.2314,17.2481,19800.0
2016-01-19 13:35:00,20.61,20.64,20.6,20.63,49738.0,17.2481,17.2732,17.2397,17.2648,49738.0
2016-01-19 13:40:00,20.63,20.63,20.58,20.58,37390.0,17.2648,17.2648,17.223,17.223,37390.0
2016-01-19 13:45:00,20.58,20.67,20.58,20.65,58846.0,17.223,17.2983,17.223,17.2816,58846.0
2016-01-19 13:50:00,20.64,20.66,20.6,20.6,35822.0,17.2732,17.2899,17.2397,17.2397,35822.0
2016-01-19 13:55:00,20.61,20.67,20.6,20.65,56886.0,17.2481,17.2983,17.2397,17.2816,56886.0
2016-01-19 14:00:00,20.64,20.66,20.64,20.66,77594.0,17.2732,17.2899,17.2732,17.2899,77594.0
2016-01-19 14:05:00,20.65,20.66,20.6,20.6,186188.0,17.2816,17.2899,17.2397,17.2397,186188.0
2016-01-19 14:10:00,20.6,20.61,20.6,20.61,139504.0,17.2397,17.2481,17.2397,17.2481,139504.0
2016-01-19 14:15:00,20.6,20.65,20.6,20.64,92110.0,17.2397,17.2816,17.2397,17.2732,92110.0
2016-01-19 14:20:00,20.64,20.64,20.59,20.61,91380.0,17.2732,17.2732,17.2314,17.2481,91380.0
2016-01-19 14:25:00,20.61,20.65,20.6,20.65,79342.0,17.2481,17.2816,17.2397,17.2816,79342.0
2016-01-19 14:30:00,20.65,20.65,20.55,20.61,62956.0,17.2816,17.2816,17.1979,17.2481,62956.0
2016-01-19 14:35:00,20.61,20.65,20.6,20.64,70012.0,17.2481,17.2816,17.2397,17.2732,70012.0
2016-01-19 14:40:00,20.64,20.65,20.59,20.61,161406.0,17.2732,17.2816,17.2314,17.2481,161406.0
2016-01-19 14:45:00,20.61,20.61,20.6,20.6,87378.0,17.2481,17.2481,17.2397,17.2397,87378.0
2016-01-19 14:50:00,20.6,20.66,20.59,20.66,78342.0,17.2397,17.2899,17.2314,17.2899,78342.0
2016-01-19 14:55:00,20.66,20.67,20.61,20.65,120936.0,17.2899,17.2983,17.2481,17.2816,120936.0
2016-01-19 15:00:00,20.65,20.77,20.61,20.75,177696.0,17.2816,17.382,17.2481,17.3653,177696.0
2016-01-19 15:05:00,20.75,20.75,20.68,20.68,60358.0,17.3653,17.3653,17.3067,17.3067,60358.0
2016-01-19 15:10:00,20.68,20.72,20.67,20.68,106544.0,17.3067,17.3402,17.2983,17.3067,106544.0
2016-01-19 15:15:00,20.68,20.72,20.67,20.71,183904.0,17.3067,17.3402,17.2983,17.3318,183904.0
2016-01-19 15:20:00,20.71,20.72,20.66,20.7,96542.0,17.3318,17.3402,17.2899,17.3234,96542.0
2016-01-19 15:25:00,20.7,20.82,20.7,20.81,78454.0,17.3234,17.4239,17.3234,17.4155,78454.0
2016-01-19 15:30:00,20.81,20.87,20.8,20.85,128002.0,17.4155,17.4657,17.4071,17.449,128002.0
2016-01-19 15:35:00,20.85,20.88,20.8,20.82,131836.0,17.449,17.4741,17.4071,17.4239,131836.0
2016-01-19 15:40:00,20.83,20.91,20.81,20.87,176720.0,17.4322,17.4992,17.4155,17.4657,176720.0
2016-01-19 15:45:00,20.88,20.93,20.83,20.93,167078.0,17.4741,17.5159,17.4322,17.5159,167078.0
2016-01-19 15:50:00,20.93,20.95,20.91,20.91,311870.0,17.5159,17.5326,17.4992,17.4992,311870.0
2016-01-19 15:55:00,20.91,20.92,20.85,20.85,423820.0,17.4992,17.5075,17.449,17.449,423820.0
2016-01-20 09:30:00,21.44,21.61,21.29,21.55,1048010.0,17.9427,18.085,17.8172,18.0348,1048010.0
2016-01-20 09:35:00,21.57,21.6,21.11,21.41,722178.0,18.0515,18.0766,17.6665,17.9176,722178.0
2016-01-20 09:40:00,21.41,21.48,21.25,21.41,484560.0,17.9176,17.9762,17.7837,17.9176,484560.0
2016-01-20 09:45:00,21.39,21.45,21.35,21.4,253824.0,17.9009,17.9511,17.8674,17.9092,253824.0
2016-01-20 09:50:00,21.4,21.54,21.4,21.42,291822.0,17.9092,18.0264,17.9092,17.926,291822.0
2016-01-20 09:55:00,21.42,21.42,20.9,21.08,711206.0,17.926,17.926,17.4908,17.6414,711206.0
2016-01-20 10:00:00,21.09,21.15,21.0,21.01,292384.0,17.6498,17.7,17.5745,17.5829,292384.0
2016-01-20 10:05:00,21.01,21.3,21.0,21.19,376560.0,17.5829,17.8256,17.5745,17.7335,376560.0
2016-01-20 10:10:00,21.2,21.28,21.11,21.25,606782.0,17.7419,17.8088,17.6665,17.7837,606782.0
2016-01-20 10:15:00,21.25,21.28,21.11,21.15,235956.0,17.7837,17.8088,17.6665,17.7,235956.0
2016-01-20 10:20:00,21.15,21.22,21.13,21.21,128434.0,17.7,17.7586,17.6833,17.7502,128434.0
2016-01-20 10:25:00,21.21,21.36,21.2,21.35,208890.0,17.7502,17.8758,17.7419,17.8674,208890.0
2016-01-20 10:30:00,21.34,21.35,21.01,21.08,238006.0,17.859,17.8674,17.5829,17.6414,238006.0
2016-01-20 10:35:00,21.08,21.1,20.88,20.88,228124.0,17.6414,17.6582,17.4741,17.4741,228124.0
2016-01-20 10:40:00,20.89,20.93,20.77,20.91,391076.0,17.4824,17.5159,17.382,17.4992,391076.0
2016-01-20 10:45:00,20.91,21.01,20.9,21.0,142460.0,17.4992,17.5829,17.4908,17.5745,142460.0
2016-01-20 10:50:00,20.99,21.1,20.95,21.0,139980.0,17.5661,17.6582,17.5326,17.5745,139980.0
2016-01-20 10:55:00,21.0,21.1,20.91,21.08,309216.0,17.5745,17.6582,17.4992,17.6414,309216.0
2016-01-20 11:00:00,21.08,21.2,21.07,21.16,117354.0,17.6414,17.7419,17.6331,17.7084,117354.0
2016-01-20 11:05:00,21.16,21.3,21.13,21.13,105158.0,17.7084,17.8256,17.6833,17.6833,105158.0
2016-01-20 11:10:00,21.13,21.34,21.1,21.27,209588.0,17.6833,17.859,17.6582,17.8004,209588.0
2016-01-20 11:15:00,21.27,21.36,21.25,21.36,150842.0,17.8004,17.8758,17.7837,17.8758,150842.0
2016-01-20 11:20:00,21.36,21.42,21.27,21.28,121888.0,17.8758,17.926,17.8004,17.8088,121888.0
2016-01-20 11:25:00,21.28,21.34,21.25,21.33,95586.0,17.8088,17.859,17.7837,17.8507,95586.0
2016-01-20 11:30:00,21.33,21.45,21.33,21.44,150306.0,17.8507,17.9511,17.8507,17.9427,150306.0
2016-01-20 11:35:00,21.44,21.6,21.43,21.53,324710.0,17.9427,18.0766,17.9343,18.018,324710.0
2016-01-20 11:40:00,21.53,21.53,21.31,21.32,128986.0,18.018,18.018,17.8339,17.8423,128986.0
2016-01-20 11:45:00,21.3,21.4,21.23,21.23,183376.0,17.8256,17.9092,17.767,17.767,183376.0
2016-01-20 11:50:00,21.23,21.24,21.15,21.16,142168.0,17.767,17.7753,17.7,17.7084,142168.0
2016-01-20 11:55:00,21.16,21.25,21.15,21.21,107998.0,17.7084,17.7837,17.7,17.7502,107998.0
2016-01-20 12:00:00,21.2,21.22,21.13,21.14,71160.0,17.7419,17.7586,17.6833,17.6917,71160.0
2016-01-20 12:05:00,21.14,21.14,21.04,21.04,89994.0,17.6917,17.6917,17.608,17.608,89994.0
2016-01-20 12:10:00,21.04,21.07,21.0,21.02,176646.0,17.608,17.6331,17.5745,17.5912,176646.0
2016-01-20 12:15:00,21.02,21.04,20.95,20.97,94952.0,17.5912,17.608,17.5326,17.5494,94952.0
2016-01-20 12:20:00,20.98,20.98,20.8,20.83,138820.0,17.5578,17.5578,17.4071,17.4322,138820.0
2016-01-20 12:25:00,20.83,20.91,20.83,20.9,58996.0,17.4322,17.4992,17.4322,17.4908,58996.0
2016-01-20 12:30:00,20.91,20.96,20.89,20.9,56978.0,17.4992,17.541,17.4824,17.4908,56978.0
2016-01-20 12:35:00,20.89,20.98,20.89,20.97,121504.0,17.4824,17.5578,17.4824,17.5494,121504.0
2016-01-20 12:40:00,20.97,21.04,20.97,21.02,107956.0,17.5494,17.608,17.5494,17.5912,107956.0
2016-01-20 12:45:00,21.03,21.15,21.02,21.13,97138.0,17.5996,17.7,17.5912,17.6833,97138.0
2016-01-20 12:50:00,21.13,21.24,21.12,21.24,102766.0,17.6833,17.7753,17.6749,17.7753,102766.0
2016-01-20 12:55:00,21.25,21.38,21.22,21.38,93866.0,17.7837,17.8925,17.7586,17.8925,93866.0
2016-01-20 13:00:00,21.37,21.38,21.31,21.36,109160.0,17.8841,17.8925,17.8339,17.8758,109160.0
2016-01-20 13:05:00,21.36,21.36,21.25,21.27,54322.0,17.8758,17.8758,17.7837,17.8004,54322.0
2016-01-20 13:10:00,21.28,21.28,21.2,21.27,219044.0,17.8088,17.8088,17.7419,17.8004,219044.0
2016-01-20 13:15:00,21.27,21.28,21.2,21.21,74660.0,17.8004,17.8088,17.7419,17.7502,74660.0
2016-01-20 13:20:00,21.21,21.22,21.16,21.2,140086.0,17.7502,17.7586,17.7084,17.7419,140086.0
2016-01-20 13:25:00,21.2,21.21,21.14,21.17,99882.0,17.7419,17.7502,17.6917,17.7168,99882.0
2016-01-20 13:30:00,21.16,21.25,21.16,21.23,62418.0,17.7084,17.7837,17.7084,17.767,62418.0
2016-01-20 13:35:00,21.22,21.28,21.21,21.26,78902.0,17.7586,17.8088,17.7502,17.7921,78902.0
2016-01-20 13:40:00,21.25,21.3,21.23,21.3,149776.0,17.7837,17.8256,17.767,17.8256,149776.0
2016-01-20 13:45:00,21.31,21.38,21.28,21.34,64482.0,17.8339,17.8925,17.8088,17.859,64482.0
2016-01-20 13:50:00,21.33,21.46,21.32,21.46,330664.0,17.8507,17.9595,17.8423,17.9595,330664.0
2016-01-20 13:55:00,21.45,21.48,21.41,21.48,210914.0,17.9511,17.9762,17.9176,17.9762,210914.0
2016-01-20 14:00:00,21.48,21.5,21.29,21.3,250690.0,17.9762,17.9929,17.8172,17.8256,250690.0
2016-01-20 14:05:00,21.31,21.49,21.31,21.41,93738.0,17.8339,17.9846,17.8339,17.9176,93738.0
2016-01-20 14:10:00,21.41,21.56,21.4,21.48,115966.0,17.9176,18.0431,17.9092,17.9762,115966.0
2016-01-20 14:15:00,21.47,21.49,21.39,21.43,62808.0,17.9678,17.9846,17.9009,17.9343,62808.0
2016-01-20 14:20:00,21.43,21.48,21.41,21.45,118972.0,17.9343,17.9762,17.9176,17.9511,118972.0
2016-01-20 14:25:00,21.45,21.47,21.4,21.42,98206.0,17.9511,17.9678,17.9092,17.926,98206.0
2016-01-20 14:30:00,21.42,21.54,21.42,21.54,145424.0,17.926,18.0264,17.926,18.0264,145424.0
2016-01-20 14:35:00,21.54,21.66,21.54,21.64,169380.0,18.0264,18.1268,18.0264,18.1101,169380.0
2016-01-20 14:40:00,21.64,21.66,21.54,21.54,110360.0,18.1101,18.1268,18.0264,18.0264,110360.0
2016-01-20 14:45:00,21.54,21.56,21.5,21.54,86646.0,18.0264,18.0431,17.9929,18.0264,86646.0
2016-01-20 14:50:00,21.54,21.63,21.54,21.61,71892.0,18.0264,18.1017,18.0264,18.085,71892.0
2016-01-20 14:55:00,21.61,21.63,21.54,21.54,88736.0,18.085,18.1017,18.0264,18.0264,88736.0
2016-01-20 15:00:00,21.54,21.63,21.5,21.63,113766.0,18.0264,18.1017,17.9929,18.1017,113766.0
2016-01-20 15:05:00,21.63,21.65,21.54,21.59,98210.0,18.1017,18.1185,18.0264,18.0682,98210.0
2016-01-20 15:10:00,21.58,21.61,21.55,21.58,65456.0,18.0599,18.085,18.0348,18.0599,65456.0
2016-01-20 15:15:00,21.59,21.72,21.59,21.69,91106.0,18.0682,18.177,18.0682,18.1519,91106.0
2016-01-20 15:20:00,21.7,21.77,21.67,21.75,108214.0,18.1603,18.2189,18.1352,18.2021,108214.0
2016-01-20 15:25:00,21.76,21.8,21.7,21.78,142378.0,18.2105,18.244,18.1603,18.2273,142378.0
2016-01-20 15:30:00,21.78,21.8,21.68,21.68,158144.0,18.2273,18.244,18.1436,18.1436,158144.0
2016-01-20 15:35:00,21.68,21.72,21.63,21.65,234714.0,18.1436,18.177,18.1017,18.1185,234714.0
2016-01-20 15:40:00,21.65,21.65,21.56,21.59,215922.0,18.1185,18.1185,18.0431,18.0682,215922.0
2016-01-20 15:45:00,21.59,21.59,21.48,21.51,262172.0,18.0682,18.0682,17.9762,18.0013,262172.0
2016-01-20 15:50:00,21.5,21.52,21.47,21.48,537526.0,17.9929,18.0097,17.9678,17.9762,537526.0
2016-01-20 15:55:00,21.48,21.49,21.41,21.43,697604.0,17.9762,17.9846,17.9176,17.9343,697604.0
2016-01-21 09:30:00,21.66,21.89,21.45,21.58,99398.0,18.1268,18.3193,17.9511,18.0599,99398.0
2016-01-21 09:35:00,21.6,21.68,21.46,21.47,81252.0,18.0766,18.1436,17.9595,17.9678,81252.0
2016-01-21 09:40:00,21.47,21.64,21.46,21.57,71410.0,17.9678,18.1101,17.9595,18.0515,71410.0
2016-01-21 09:45:00,21.57,21.57,21.42,21.45,337310.0,18.0515,18.0515,17.926,17.9511,337310.0
2016-01-21 09:50:00,21.46,21.63,21.44,21.58,183570.0,17.9595,18.1017,17.9427,18.0599,183570.0
2016-01-21 09:55:00,21.58,21.6,21.51,21.56,68562.0,18.0599,18.0766,18.0013,18.0431,68562.0
2016-01-21 10:00:00,21.57,21.82,21.57,21.81,135718.0,18.0515,18.2607,18.0515,18.2524,135718.0
2016-01-21 10:05:00,21.81,21.85,21.78,21.85,97452.0,18.2524,18.2858,18.2273,18.2858,97452.0
2016-01-21 10:10:00,21.83,21.95,21.83,21.89,81986.0,18.2691,18.3695,18.2691,18.3193,81986.0
2016-01-21 10:15:00,21.88,21.95,21.85,21.88,91374.0,18.3109,18.3695,18.2858,18.3109,91374.0
2016-01-21 10:20:00,21.88,21.94,21.85,21.87,80656.0,18.3109,18.3612,18.2858,18.3026,80656.0
2016-01-21 10:25:00,21.87,21.96,21.87,21.93,110402.0,18.3026,18.3779,18.3026,18.3528,110402.0
2016-01-21 10:30:00,21.93,21.97,21.84,21.96,306090.0,18.3528,18.3863,18.2775,18.3779,306090.0
2016-01-21 10:35:00,21.97,22.02,21.94,21.98,154582.0,18.3863,18.4281,18.3612,18.3946,154582.0
2016-01-21 10:40:00,21.98,22.05,21.97,21.99,160366.0,18.3946,18.4532,18.3863,18.403,160366.0
2016-01-21 10:45:00,21.99,22.03,21.95,21.95,93222.0,18.403,18.4365,18.3695,18.3695,93222.0
2016-01-21 10:50:00,21.95,22.0,21.95,22.0,93400.0,18.3695,18.4114,18.3695,18.4114,93400.0
2016-01-21 10:55:00,22.0,22.0,21.89,21.92,75390.0,18.4114,18.4114,18.3193,18.3444,75390.0
2016-01-21 11:00:00,21.93,22.0,21.86,22.0,79870.0,18.3528,18.4114,18.2942,18.4114,79870.0
2016-01-21 11:05:00,22.0,22.07,21.98,21.99,92550.0,18.4114,18.47,18.3946,18.403,92550.0
2016-01-21 11:10:00,21.99,22.03,21.96,22.0,88458.0,18.403,18.4365,18.3779,18.4114,88458.0
2016-01-21 11:15:00,22.0,22.04,21.97,22.02,76180.0,18.4114,18.4448,18.3863,18.4281,76180.0
2016-01-21 11:20:00,22.01,22.03,21.93,21.93,55652.0,18.4197,18.4365,18.3528,18.3528,55652.0
2016-01-21 11:25:00,21.93,21.99,21.93,21.98,49068.0,18.3528,18.403,18.3528,18.3946,49068.0
2016-01-21 11:30:00,21.98,22.04,21.98,22.02,59242.0,18.3946,18.4448,18.3946,18.4281,59242.0
2016-01-21 11:35:00,22.01,22.06,22.0,22.04,61430.0,18.4197,18.4616,18.4114,18.4448,61430.0
2016-01-21 11:40:00,22.04,22.04,21.98,22.0,50344.0,18.4448,18.4448,18.3946,18.4114,50344.0
2016-01-21 11:45:00,22.0,22.09,22.0,22.09,43222.0,18.4114,18.4867,18.4114,18.4867,43222.0
2016-01-21 11:50:00,22.11,22.13,22.05,22.05,53272.0,18.5034,18.5202,18.4532,18.4532,53272.0
2016-01-21 11:55:00,22.05,22.14,22.05,22.13,46794.0,18.4532,18.5285,18.4532,18.5202,46794.0
2016-01-21 12:00:00,22.14,22.18,22.13,22.15,62228.0,18.5285,18.562,18.5202,18.5369,62228.0
2016-01-21 12:05:00,22.15,22.18,22.11,22.16,66088.0,18.5369,18.562,18.5034,18.5453,66088.0
2016-01-21 12:10:00,22.15,22.17,22.11,22.11,51914.0,18.5369,18.5536,18.5034,18.5034,51914.0
2016-01-21 12:15:00,22.11,22.16,22.09,22.1,64262.0,18.5034,18.5453,18.4867,18.4951,64262.0
2016-01-21 12:20:00,22.1,22.14,22.09,22.14,54238.0,18.4951,18.5285,18.4867,18.5285,54238.0
2016-01-21 12:25:00,22.14,22.21,22.14,22.18,51428.0,18.5285,18.5871,18.5285,18.562,51428.0
2016-01-21 12:30:00,22.18,22.18,22.11,22.12,42108.0,18.562,18.562,18.5034,18.5118,42108.0
2016-01-21 12:35:00,22.13,22.14,22.07,22.08,71814.0,18.5202,18.5285,18.47,18.4783,71814.0
2016-01-21 12:40:00,22.08,22.12,22.04,22.05,58910.0,18.4783,18.5118,18.4448,18.4532,58910.0
2016-01-21 12:45:00,22.05,22.06,22.01,22.03,125614.0,18.4532,18.4616,18.4197,18.4365,125614.0
2016-01-21 12:50:00,22.03,22.04,21.99,22.0,45744.0,18.4365,18.4448,18.403,18.4114,45744.0
2016-01-21 12:55:00,22.0,22.0,21.93,21.97,232022.0,18.4114,18.4114,18.3528,18.3863,232022.0
2016-01-21 13:00:00,21.98,22.02,21.97,22.0,36854.0,18.3946,18.4281,18.3863,18.4114,36854.0
2016-01-21 13:05:00,22.01,22.1,22.0,22.08,35356.0,18.4197,18.4951,18.4114,18.4783,35356.0
2016-01-21 13:10:00,22.09,22.1,21.99,22.01,48554.0,18.4867,18.4951,18.403,18.4197,48554.0
2016-01-21 13:15:00,22.0,22.08,21.98,22.06,56368.0,18.4114,18.4783,18.3946,18.4616,56368.0
2016-01-21 13:20:00,22.05,22.05,21.9,21.96,36644.0,18.4532,18.4532,18.3277,18.3779,36644.0
2016-01-21 13:25:00,21.96,21.99,21.91,21.91,40500.0,18.3779,18.403,18.336,18.336,40500.0
2016-01-21 13:30:00,21.92,21.95,21.82,21.83,33714.0,18.3444,18.3695,18.2607,18.2691,33714.0
2016-01-21 13:35:00,21.83,21.96,21.82,21.96,39112.0,18.2691,18.3779,18.2607,18.3779,39112.0
2016-01-21 13:40:00,21.95,21.96,21.91,21.91,40766.0,18.3695,18.3779,18.336,18.336,40766.0
2016-01-21 13:45:00,21.91,21.95,21.86,21.86,64228.0,18.336,18.3695,18.2942,18.2942,64228.0
2016-01-21 13:50:00,21.86,21.86,21.77,21.79,78164.0,18.2942,18.2942,18.2189,18.2356,78164.0
2016-01-21 13:55:00,21.79,21.84,21.78,21.82,78210.0,18.2356,18.2775,18.2273,18.2607,78210.0
2016-01-21 14:00:00,21.82,21.83,21.72,21.75,63974.0,18.2607,18.2691,18.177,18.2021,63974.0
2016-01-21 14:05:00,21.76,21.82,21.76,21.8,41814.0,18.2105,18.2607,18.2105,18.244,41814.0
2016-01-21 14:10:00,21.79,21.79,21.7,21.74,55226.0,18.2356,18.2356,18.1603,18.1938,55226.0
2016-01-21 14:15:00,21.74,21.76,21.72,21.72,99032.0,18.1938,18.2105,18.177,18.177,99032.0
2016-01-21 14:20:00,21.72,21.74,21.7,21.74,49358.0,18.177,18.1938,18.1603,18.1938,49358.0
2016-01-21 14:25:00,21.73,21.74,21.67,21.7,297054.0,18.1854,18.1938,18.1352,18.1603,297054.0
2016-01-21 14:30:00,21.69,21.76,21.68,21.72,167342.0,18.1519,18.2105,18.1436,18.177,167342.0
2016-01-21 14:35:00,21.72,21.84,21.72,21.79,48108.0,18.177,18.2775,18.177,18.2356,48108.0
2016-01-21 14:40:00,21.8,21.86,21.79,21.81,48260.0,18.244,18.2942,18.2356,18.2524,48260.0
2016-01-21 14:45:00,21.8,21.82,21.71,21.71,45474.0,18.244,18.2607,18.1687,18.1687,45474.0
2016-01-21 14:50:00,21.72,21.81,21.72,21.81,79566.0,18.177,18.2524,18.177,18.2524,79566.0
2016-01-21 14:55:00,21.8,21.86,21.8,21.83,50326.0,18.244,18.2942,18.244,18.2691,50326.0
2016-01-21 15:00:00,21.84,21.84,21.8,21.82,77656.0,18.2775,18.2775,18.244,18.2607,77656.0
2016-01-21 15:05:00,21.82,21.83,21.7,21.74,69532.0,18.2607,18.2691,18.1603,18.1938,69532.0
2016-01-21 15:10:00,21.75,21.8,21.72,21.8,61896.0,18.2021,18.244,18.177,18.244,61896.0
2016-01-21 15:15:00,21.79,21.81,21.74,21.81,78676.0,18.2356,18.2524,18.1938,18.2524,78676.0
2016-01-21 15:20:00,21.8,21.86,21.78,21.85,84960.0,18.244,18.2942,18.2273,18.2858,84960.0
2016-01-21 15:25:00,21.85,21.86,21.83,21.86,63060.0,18.2858,18.2942,18.2691,18.2942,63060.0
2016-01-21 15:30:00,21.85,21.92,21.85,21.91,98788.0,18.2858,18.3444,18.2858,18.336,98788.0
2016-01-21 15:35:00,21.91,21.92,21.86,21.91,80364.0,18.336,18.3444,18.2942,18.336,80364.0
2016-01-21 15:40:00,21.91,21.96,21.89,21.93,105238.0,18.336,18.3779,18.3193,18.3528,105238.0
2016-01-21 15:45:00,21.92,21.93,21.85,21.87,126468.0,18.3444,18.3528,18.2858,18.3026,126468.0
2016-01-21 15:50:00,21.86,21.87,21.82,21.86,207432.0,18.2942,18.3026,18.2607,18.2942,207432.0
2016-01-21 15:55:00,21.86,21.86,21.81,21.81,322314.0,18.2942,18.2942,18.2524,18.2524,322314.0
2016-01-22 09:30:00,22.15,22.22,21.86,22.16,135040.0,18.5369,18.5955,18.2942,18.5453,135040.0
2016-01-22 09:35:00,22.18,22.28,22.12,22.2,116676.0,18.562,18.6457,18.5118,18.5787,116676.0
2016-01-22 09:40:00,22.2,22.26,22.14,22.24,113176.0,18.5787,18.629,18.5285,18.6122,113176.0
2016-01-22 09:45:00,22.25,22.25,22.11,22.23,90984.0,18.6206,18.6206,18.5034,18.6039,90984.0
2016-01-22 09:50:00,22.25,22.26,21.84,21.85,243824.0,18.6206,18.629,18.2775,18.2858,243824.0
2016-01-22 09:55:00,21.85,21.88,21.76,21.86,67524.0,18.2858,18.3109,18.2105,18.2942,67524.0
2016-01-22 10:00:00,21.85,21.92,21.75,21.84,67162.0,18.2858,18.3444,18.2021,18.2775,67162.0
2016-01-22 10:05:00,21.83,21.86,21.67,21.7,147184.0,18.2691,18.2942,18.1352,18.1603,147184.0
2016-01-22 10:10:00,21.7,21.78,21.69,21.75,69788.0,18.1603,18.2273,18.1519,18.2021,69788.0
2016-01-22 10:15:00,21.75,21.76,21.67,21.69,218062.0,18.2021,18.2105,18.1352,18.1519,218062.0
2016-01-22 10:20:00,21.68,21.71,21.61,21.63,73806.0,18.1436,18.1687,18.085,18.1017,73806.0
2016-01-22 10:25:00,21.63,21.66,21.57,21.59,89456.0,18.1017,18.1268,18.0515,18.0682,89456.0
2016-01-22 10:30:00,21.6,21.61,21.52,21.53,99394.0,18.0766,18.085,18.0097,18.018,99394.0
2016-01-22 10:35:00,21.52,21.57,21.5,21.52,40000.0,18.0097,18.0515,17.9929,18.0097,40000.0
2016-01-22 10:40:00,21.52,21.52,21.43,21.46,98176.0,18.0097,18.0097,17.9343,17.9595,98176.0
2016-01-22 10:45:00,21.47,21.47,21.38,21.39,43364.0,17.9678,17.9678,17.8925,17.9009,43364.0
2016-01-22 10:50:00,21.39,21.5,21.39,21.43,68884.0,17.9009,17.9929,17.9009,17.9343,68884.0
2016-01-22 10:55:00,21.43,21.5,21.43,21.49,28002.0,17.9343,17.9929,17.9343,17.9846,28002.0
2016-01-22 11:00:00,21.49,21.49,21.42,21.43,61962.0,17.9846,17.9846,17.926,17.9343,61962.0
2016-01-22 11:05:00,21.43,21.47,21.42,21.43,33512.0,17.9343,17.9678,17.926,17.9343,33512.0
2016-01-22 11:10:00,21.43,21.43,21.35,21.37,41144.0,17.9343,17.9343,17.8674,17.8841,41144.0
2016-01-22 11:15:00,21.36,21.46,21.36,21.44,34886.0,17.8758,17.9595,17.8758,17.9427,34886.0
2016-01-22 11:20:00,21.44,21.46,21.4,21.42,42478.0,17.9427,17.9595,17.9092,17.926,42478.0
2016-01-22 11:25:00,21.42,21.43,21.4,21.42,27898.0,17.926,17.9343,17.9092,17.926,27898.0
2016-01-22 11:30:00,21.42,21.45,21.4,21.41,53818.0,17.926,17.9511,17.9092,17.9176,53818.0
2016-01-22 11:35:00,21.41,21.41,21.38,21.38,30248.0,17.9176,17.9176,17.8925,17.8925,30248.0
2016-01-22 11:40:00,21.38,21.43,21.38,21.43,42232.0,17.8925,17.9343,17.8925,17.9343,42232.0
2016-01-22 11:45:00,21.43,21.43,21.37,21.38,38942.0,17.9343,17.9343,17.8841,17.8925,38942.0
2016-01-22 11:50:00,21.36,21.42,21.36,21.41,33574.0,17.8758,17.926,17.8758,17.9176,33574.0
2016-01-22 11:55:00,21.41,21.41,21.33,21.33,58510.0,17.9176,17.9176,17.8507,17.8507,58510.0
2016-01-22 12:00:00,21.33,21.39,21.33,21.34,70560.0,17.8507,17.9009,17.8507,17.859,70560.0
2016-01-22 12:05:00,21.34,21.36,21.33,21.36,59340.0,17.859,17.8758,17.8507,17.8758,59340.0
2016-01-22 12:10:00,21.36,21.36,21.3,21.31,39656.0,17.8758,17.8758,17.8256,17.8339,39656.0
2016-01-22 12:15:00,21.31,21.31,21.24,21.25,139214.0,17.8339,17.8339,17.7753,17.7837,139214.0
2016-01-22 12:20:00,21.25,21.27,21.22,21.25,64014.0,17.7837,17.8004,17.7586,17.7837,64014.0
2016-01-22 12:25:00,21.25,21.27,21.21,21.22,39618.0,17.7837,17.8004,17.7502,17.7586,39618.0
2016-01-22 12:30:00,21.22,21.22,21.19,21.19,104100.0,17.7586,17.7586,17.7335,17.7335,104100.0
2016-01-22 12:35:00,21.2,21.3,21.18,21.3,44890.0,17.7419,17.8256,17.7251,17.8256,44890.0
2016-01-22 12:40:00,21.3,21.3,21.25,21.27,40544.0,17.8256,17.8256,17.7837,17.8004,40544.0
2016-01-22 12:45:00,21.27,21.3,21.25,21.3,46410.0,17.8004,17.8256,17.7837,17.8256,46410.0
2016-01-22 12:50:00,21.29,21.32,21.29,21.31,35820.0,17.8172,17.8423,17.8172,17.8339,35820.0
2016-01-22 12:55:00,21.31,21.32,21.28,21.28,34180.0,17.8339,17.8423,17.8088,17.8088,34180.0
2016-01-22 13:00:00,21.29,21.3,21.24,21.24,75624.0,17.8172,17.8256,17.7753,17.7753,75624.0
2016-01-22 13:05:00,21.24,21.25,21.21,21.22,72300.0,17.7753,17.7837,17.7502,17.7586,72300.0
2016-01-22 13:10:00,21.22,21.31,21.22,21.31,95426.0,17.7586,17.8339,17.7586,17.8339,95426.0
2016-01-22 13:15:00,21.31,21.35,21.29,21.33,43266.0,17.8339,17.8674,17.8172,17.8507,43266.0
2016-01-22 13:20:00,21.34,21.43,21.32,21.43,74610.0,17.859,17.9343,17.8423,17.9343,74610.0
2016-01-22 13:25:00,21.43,21.45,21.33,21.33,73330.0,17.9343,17.9511,17.8507,17.8507,73330.0
2016-01-22 13:30:00,21.33,21.44,21.33,21.44,66708.0,17.8507,17.9427,17.8507,17.9427,66708.0
2016-01-22 13:35:00,21.44,21.48,21.42,21.42,130634.0,17.9427,17.9762,17.926,17.926,130634.0
2016-01-22 13:40:00,21.42,21.46,21.4,21.42,77424.0,17.926,17.9595,17.9092,17.926,77424.0
2016-01-22 13:45:00,21.42,21.48,21.4,21.48,72624.0,17.926,17.9762,17.9092,17.9762,72624.0
2016-01-22 13:50:00,21.48,21.48,21.42,21.44,72630.0,17.9762,17.9762,17.926,17.9427,72630.0
2016-01-22 13:55:00,21.44,21.45,21.42,21.43,34870.0,17.9427,17.9511,17.926,17.9343,34870.0
2016-01-22 14:00:00,21.43,21.45,21.42,21.43,64010.0,17.9343,17.9511,17.926,17.9343,64010.0
2016-01-22 14:05:00,21.43,21.53,21.43,21.53,87764.0,17.9343,18.018,17.9343,18.018,87764.0
2016-01-22 14:10:00,21.54,21.56,21.5,21.56,57864.0,18.0264,18.0431,17.9929,18.0431,57864.0
2016-01-22 14:15:00,21.57,21.61,21.56,21.6,99130.0,18.0515,18.085,18.0431,18.0766,99130.0
2016-01-22 14:20:00,21.6,21.6,21.5,21.51,47422.0,18.0766,18.0766,17.9929,18.0013,47422.0
2016-01-22 14:25:00,21.51,21.56,21.5,21.54,49532.0,18.0013,18.0431,17.9929,18.0264,49532.0
2016-01-22 14:30:00,21.54,21.55,21.5,21.53,86810.0,18.0264,18.0348,17.9929,18.018,86810.0
2016-01-22 14:35:00,21.52,21.53,21.43,21.46,74968.0,18.0097,18.018,17.9343,17.9595,74968.0
2016-01-22 14:40:00,21.46,21.5,21.44,21.46,60998.0,17.9595,17.9929,17.9427,17.9595,60998.0
2016-01-22 14:45:00,21.46,21.48,21.46,21.47,38554.0,17.9595,17.9762,17.9595,17.9678,38554.0
2016-01-22 14:50:00,21.47,21.55,21.45,21.55,53312.0,17.9678,18.0348,17.9511,18.0348,53312.0
2016-01-22 14:55:00,21.55,21.55,21.5,21.51,64790.0,18.0348,18.0348,17.9929,18.0013,64790.0
2016-01-22 15:00:00,21.52,21.58,21.51,21.57,153168.0,18.0097,18.0599,18.0013,18.0515,153168.0
2016-01-22 15:05:00,21.57,21.58,21.53,21.53,83182.0,18.0515,18.0599,18.018,18.018,83182.0
2016-01-22 15:10:00,21.53,21.57,21.52,21.57,87270.0,18.018,18.0515,18.0097,18.0515,87270.0
2016-01-22 15:15:00,21.57,21.61,21.52,21.52,85296.0,18.0515,18.085,18.0097,18.0097,85296.0
2016-01-22 15:20:00,21.53,21.55,21.5,21.51,68426.0,18.018,18.0348,17.9929,18.0013,68426.0
2016-01-22 15:25:00,21.51,21.57,21.5,21.56,87298.0,18.0013,18.0515,17.9929,18.0431,87298.0
2016-01-22 15:30:00,21.56,21.56,21.48,21.53,105004.0,18.0431,18.0431,17.9762,18.018,105004.0
2016-01-22 15:35:00,21.53,21.58,21.52,21.56,109684.0,18.018,18.0599,18.0097,18.0431,109684.0
2016-01-22 15:40:00,21.56,21.6,21.55,21.6,101228.0,18.0431,18.0766,18.0348,18.0766,101228.0
2016-01-22 15:45:00,21.59,21.6,21.53,21.55,147910.0,18.0682,18.0766,18.018,18.0348,147910.0
2016-01-22 15:50:00,21.54,21.58,21.54,21.58,195724.0,18.0264,18.0599,18.0264,18.0599,195724.0
2016-01-22 15:55:00,21.58,21.6,21.57,21.58,284982.0,18.0599,18.0766,18.0515,18.0599,284982.0
2016-01-25 09:30:00,21.51,21.78,21.29,21.59,148680.0,18.0013,18.2273,17.8172,18.0682,148680.0
2016-01-25 09:35:00,21.55,21.74,21.55,21.68,354092.0,18.0348,18.1938,18.0348,18.1436,354092.0
2016-01-25 09:40:00,21.66,21.67,21.52,21.54,31356.0,18.1268,18.1352,18.0097,18.0264,31356.0
2016-01-25 09:45:00,21.5,21.54,21.39,21.42,29368.0,17.9929,18.0264,17.9009,17.926,29368.0
2016-01-25 09:50:00,21.44,21.54,21.43,21.54,49282.0,17.9427,18.0264,17.9343,18.0264,49282.0
2016-01-25 09:55:00,21.55,21.57,21.48,21.51,52412.0,18.0348,18.0515,17.9762,18.0013,52412.0
2016-01-25 10:00:00,21.54,21.61,21.53,21.6,25688.0,18.0264,18.085,18.018,18.0766,25688.0
2016-01-25 10:05:00,21.61,21.61,21.56,21.58,30758.0,18.085,18.085,18.0431,18.0599,30758.0
2016-01-25 10:10:00,21.57,21.58,21.49,21.5,42392.0,18.0515,18.0599,17.9846,17.9929,42392.0
2016-01-25 10:15:00,21.5,21.67,21.5,21.64,34668.0,17.9929,18.1352,17.9929,18.1101,34668.0
2016-01-25 10:20:00,21.63,21.68,21.61,21.66,16046.0,18.1017,18.1436,18.085,18.1268,16046.0
2016-01-25 10:25:00,21.67,21.67,21.57,21.58,18040.0,18.1352,18.1352,18.0515,18.0599,18040.0
2016-01-25 10:30:00,21.59,21.63,21.53,21.54,120238.0,18.0682,18.1017,18.018,18.0264,120238.0
2016-01-25 10:35:00,21.54,21.54,21.48,21.5,96948.0,18.0264,18.0264,17.9762,17.9929,96948.0
2016-01-25 10:40:00,21.5,21.5,21.45,21.49,32242.0,17.9929,17.9929,17.9511,17.9846,32242.0
2016-01-25 10:45:00,21.47,21.54,21.46,21.5,23492.0,17.9678,18.0264,17.9595,17.9929,23492.0
2016-01-25 10:50:00,21.51,21.51,21.42,21.44,55002.0,18.0013,18.0013,17.926,17.9427,55002.0
2016-01-25 10:55:00,21.43,21.52,21.43,21.49,25142.0,17.9343,18.0097,17.9343,17.9846,25142.0
2016-01-25 11:00:00,21.49,21.5,21.45,21.5,26772.0,17.9846,17.9929,17.9511,17.9929,26772.0
2016-01-25 11:05:00,21.5,21.51,21.46,21.49,31526.0,17.9929,18.0013,17.9595,17.9846,31526.0
2016-01-25 11:10:00,21.49,21.51,21.46,21.47,19588.0,17.9846,18.0013,17.9595,17.9678,19588.0
2016-01-25 11:15:00,21.46,21.5,21.42,21.5,61528.0,17.9595,17.9929,17.926,17.9929,61528.0
2016-01-25 11:20:00,21.5,21.57,21.5,21.57,65592.0,17.9929,18.0515,17.9929,18.0515,65592.0
2016-01-25 11:25:00,21.57,21.61,21.55,21.6,27370.0,18.0515,18.085,18.0348,18.0766,27370.0
2016-01-25 11:30:00,21.6,21.61,21.55,21.61,48538.0,18.0766,18.085,18.0348,18.085,48538.0
2016-01-25 11:35:00,21.61,21.66,21.6,21.66,49666.0,18.085,18.1268,18.0766,18.1268,49666.0
2016-01-25 11:40:00,21.65,21.67,21.6,21.6,31610.0,18.1185,18.1352,18.0766,18.0766,31610.0
2016-01-25 11:45:00,21.59,21.61,21.59,21.61,20560.0,18.0682,18.085,18.0682,18.085,20560.0
2016-01-25 11:50:00,21.61,21.69,21.61,21.68,16036.0,18.085,18.1519,18.085,18.1436,16036.0
2016-01-25 11:55:00,21.68,21.72,21.68,21.68,40288.0,18.1436,18.177,18.1436,18.1436,40288.0
2016-01-25 12:00:00,21.68,21.72,21.68,21.71,67742.0,18.1436,18.177,18.1436,18.1687,67742.0
2016-01-25 12:05:00,21.71,21.73,21.68,21.71,89830.0,18.1687,18.1854,18.1436,18.1687,89830.0
2016-01-25 12:10:00,21.71,21.72,21.68,21.68,33580.0,18.1687,18.177,18.1436,18.1436,33580.0
2016-01-25 12:15:00,21.67,21.71,21.66,21.68,36264.0,18.1352,18.1687,18.1268,18.1436,36264.0
2016-01-25 12:20:00,21.69,21.7,21.67,21.7,44460.0,18.1519,18.1603,18.1352,18.1603,44460.0
2016-01-25 12:25:00,21.7,21.72,21.69,21.7,28610.0,18.1603,18.177,18.1519,18.1603,28610.0
2016-01-25 12:30:00,21.69,21.7,21.66,21.68,35210.0,18.1519,18.1603,18.1268,18.1436,35210.0
2016-01-25 12:35:00,21.68,21.7,21.68,21.7,24262.0,18.1436,18.1603,18.1436,18.1603,24262.0
2016-01-25 12:40:00,21.71,21.75,21.7,21.74,44140.0,18.1687,18.2021,18.1603,18.1938,44140.0
2016-01-25 12:45:00,21.74,21.82,21.74,21.79,69842.0,18.1938,18.2607,18.1938,18.2356,69842.0
2016-01-25 12:50:00,21.8,21.82,21.78,21.82,64118.0,18.244,18.2607,18.2273,18.2607,64118.0
2016-01-25 12:55:00,21.82,21.89,21.81,21.89,210908.0,18.2607,18.3193,18.2524,18.3193,210908.0
2016-01-25 13:00:00,21.88,21.93,21.83,21.88,203568.0,18.3109,18.3528,18.2691,18.3109,203568.0
2016-01-25 13:05:00,21.88,21.9,21.8,21.83,47460.0,18.3109,18.3277,18.244,18.2691,47460.0
2016-01-25 13:10:00,21.83,21.86,21.79,21.86,37812.0,18.2691,18.2942,18.2356,18.2942,37812.0
2016-01-25 13:15:00,21.86,21.88,21.84,21.87,36900.0,18.2942,18.3109,18.2775,18.3026,36900.0
2016-01-25 13:20:00,21.88,21.92,21.84,21.88,72026.0,18.3109,18.3444,18.2775,18.3109,72026.0
2016-01-25 13:25:00,21.86,21.87,21.83,21.85,40244.0,18.2942,18.3026,18.2691,18.2858,40244.0
2016-01-25 13:30:00,21.85,21.87,21.82,21.82,35496.0,18.2858,18.3026,18.2607,18.2607,35496.0
2016-01-25 13:35:00,21.82,21.86,21.82,21.83,30990.0,18.2607,18.2942,18.2607,18.2691,30990.0
2016-01-25 13:40:00,21.84,21.87,21.83,21.86,22522.0,18.2775,18.3026,18.2691,18.2942,22522.0
2016-01-25 13:45:00,21.86,21.86,21.79,21.79,41048.0,18.2942,18.2942,18.2356,18.2356,41048.0
2016-01-25 13:50:00,21.79,21.82,21.77,21.78,67954.0,18.2356,18.2607,18.2189,18.2273,67954.0
2016-01-25 13:55:00,21.78,21.78,21.75,21.75,13400.0,18.2273,18.2273,18.2021,18.2021,13400.0
2016-01-25 14:00:00,21.75,21.77,21.73,21.76,19078.0,18.2021,18.2189,18.1854,18.2105,19078.0
2016-01-25 14:05:00,21.76,21.78,21.75,21.77,13164.0,18.2105,18.2273,18.2021,18.2189,13164.0
2016-01-25 14:10:00,21.78,21.78,21.75,21.75,22156.0,18.2273,18.2273,18.2021,18.2021,22156.0
2016-01-25 14:15:00,21.77,21.78,21.75,21.77,20176.0,18.2189,18.2273,18.2021,18.2189,20176.0
2016-01-25 14:20:00,21.77,21.77,21.75,21.76,20468.0,18.2189,18.2189,18.2021,18.2105,20468.0
2016-01-25 14:25:00,21.77,21.8,21.75,21.8,40824.0,18.2189,18.244,18.2021,18.244,40824.0
2016-01-25 14:30:00,21.79,21.81,21.77,21.79,14400.0,18.2356,18.2524,18.2189,18.2356,14400.0
2016-01-25 14:35:00,21.79,21.83,21.77,21.8,35218.0,18.2356,18.2691,18.2189,18.244,35218.0
2016-01-25 14:40:00,21.8,21.8,21.74,21.74,17720.0,18.244,18.244,18.1938,18.1938,17720.0
2016-01-25 14:45:00,21.75,21.78,21.73,21.74,24968.0,18.2021,18.2273,18.1854,18.1938,24968.0
2016-01-25 14:50:00,21.73,21.75,21.73,21.73,15136.0,18.1854,18.2021,18.1854,18.1854,15136.0
2016-01-25 14:55:00,21.73,21.75,21.71,21.74,46208.0,18.1854,18.2021,18.1687,18.1938,46208.0
2016-01-25 15:00:00,21.74,21.78,21.74,21.76,51292.0,18.1938,18.2273,18.1938,18.2105,51292.0
2016-01-25 15:05:00,21.76,21.77,21.73,21.73,113234.0,18.2105,18.2189,18.1854,18.1854,113234.0
2016-01-25 15:10:00,21.73,21.73,21.68,21.68,16800.0,18.1854,18.1854,18.1436,18.1436,16800.0
2016-01-25 15:15:00,21.68,21.68,21.65,21.67,21514.0,18.1436,18.1436,18.1185,18.1352,21514.0
2016-01-25 15:20:00,21.67,21.67,21.61,21.62,20400.0,18.1352,18.1352,18.085,18.0934,20400.0
2016-01-25 15:25:00,21.62,21.67,21.61,21.64,35200.0,18.0934,18.1352,18.085,18.1101,35200.0
2016-01-25 15:30:00,21.63,21.64,21.6,21.62,31544.0,18.1017,18.1101,18.0766,18.0934,31544.0
2016-01-25 15:35:00,21.62,21.63,21.59,21.62,87250.0,18.0934,18.1017,18.0682,18.0934,87250.0
2016-01-25 15:40:00,21.61,21.63,21.58,21.59,84564.0,18.085,18.1017,18.0599,18.0682,84564.0
2016-01-25 15:45:00,21.59,21.63,21.58,21.61,70054.0,18.0682,18.1017,18.0599,18.085,70054.0
2016-01-25 15:50:00,21.61,21.61,21.57,21.6,212986.0,18.085,18.085,18.0515,18.0766,212986.0
2016-01-25 15:55:00,21.6,21.63,21.56,21.61,405788.0,18.0766,18.1017,18.0431,18.085,405788.0
2016-01-26 09:30:00,21.56,21.75,21.56,21.74,221990.0,18.0431,18.2021,18.0431,18.1938,221990.0
2016-01-26 09:35:00,21.75,21.78,21.61,21.68,33544.0,18.2021,18.2273,18.085,18.1436,33544.0
2016-01-26 09:40:00,21.68,21.71,21.61,21.71,18536.0,18.1436,18.1687,18.085,18.1687,18536.0
2016-01-26 09:45:00,21.72,21.72,21.61,21.62,22100.0,18.177,18.177,18.085,18.0934,22100.0
2016-01-26 09:50:00,21.63,21.72,21.63,21.71,54540.0,18.1017,18.177,18.1017,18.1687,54540.0
2016-01-26 09:55:00,21.71,21.78,21.7,21.77,38092.0,18.1687,18.2273,18.1603,18.2189,38092.0
2016-01-26 10:00:00,21.78,21.85,21.78,21.84,47464.0,18.2273,18.2858,18.2273,18.2775,47464.0
2016-01-26 10:05:00,21.84,21.85,21.8,21.85,28042.0,18.2775,18.2858,18.244,18.2858,28042.0
2016-01-26 10:10:00,21.85,21.88,21.83,21.85,31420.0,18.2858,18.3109,18.2691,18.2858,31420.0
2016-01-26 10:15:00,21.86,21.93,21.86,21.93,62490.0,18.2942,18.3528,18.2942,18.3528,62490.0
2016-01-26 10:20:00,21.93,21.93,21.88,21.91,40238.0,18.3528,18.3528,18.3109,18.336,40238.0
2016-01-26 10:25:00,21.92,21.98,21.91,21.95,42350.0,18.3444,18.3946,18.336,18.3695,42350.0
2016-01-26 10:30:00,21.95,21.98,21.95,21.97,43046.0,18.3695,18.3946,18.3695,18.3863,43046.0
2016-01-26 10:35:00,21.97,22.03,21.97,21.98,56804.0,18.3863,18.4365,18.3863,18.3946,56804.0
2016-01-26 10:40:00,21.99,22.0,21.97,21.98,21108.0,18.403,18.4114,18.3863,18.3946,21108.0
2016-01-26 10:45:00,21.99,21.99,21.92,21.94,67996.0,18.403,18.403,18.3444,18.3612,67996.0
2016-01-26 10:50:00,21.94,22.0,21.94,22.0,51014.0,18.3612,18.4114,18.3612,18.4114,51014.0
2016-01-26 10:55:00,22.0,22.05,21.99,22.0,48302.0,18.4114,18.4532,18.403,18.4114,48302.0
2016-01-26 11:00:00,22.0,22.04,22.0,22.04,34710.0,18.4114,18.4448,18.4114,18.4448,34710.0
2016-01-26 11:05:00,22.04,22.07,22.03,22.07,95136.0,18.4448,18.47,18.4365,18.47,95136.0
2016-01-26 11:10:00,22.08,22.16,22.07,22.16,138414.0,18.4783,18.5453,18.47,18.5453,138414.0
2016-01-26 11:15:00,22.15,22.17,22.11,22.16,64724.0,18.5369,18.5536,18.5034,18.5453,64724.0
2016-01-26 11:20:00,22.16,22.16,22.1,22.15,103950.0,18.5453,18.5453,18.4951,18.5369,103950.0
2016-01-26 11:25:00,22.15,22.19,22.11,22.18,91372.0,18.5369,18.5704,18.5034,18.562,91372.0
2016-01-26 11:30:00,22.18,22.18,22.1,22.1,106412.0,18.562,18.562,18.4951,18.4951,106412.0
2016-01-26 11:35:00,22.1,22.14,22.09,22.14,56400.0,18.4951,18.5285,18.4867,18.5285,56400.0
2016-01-26 11:40:00,22.14,22.21,22.14,22.2,44174.0,18.5285,18.5871,18.5285,18.5787,44174.0
2016-01-26 11:45:00,22.2,22.23,22.19,22.22,70320.0,18.5787,18.6039,18.5704,18.5955,70320.0
2016-01-26 11:50:00,22.22,22.28,22.22,22.25,62654.0,18.5955,18.6457,18.5955,18.6206,62654.0
2016-01-26 11:55:00,22.27,22.3,22.25,22.27,125706.0,18.6373,18.6624,18.6206,18.6373,125706.0
2016-01-26 12:00:00,22.27,22.3,22.25,22.25,53042.0,18.6373,18.6624,18.6206,18.6206,53042.0
2016-01-26 12:05:00,22.25,22.26,22.22,22.23,30050.0,18.6206,18.629,18.5955,18.6039,30050.0
2016-01-26 12:10:00,22.23,22.3,22.23,22.3,33194.0,18.6039,18.6624,18.6039,18.6624,33194.0
2016-01-26 12:15:00,22.3,22.3,22.25,22.27,63596.0,18.6624,18.6624,18.6206,18.6373,63596.0
2016-01-26 12:20:00,22.27,22.3,22.24,22.29,42980.0,18.6373,18.6624,18.6122,18.6541,42980.0
2016-01-26 12:25:00,22.29,22.4,22.29,22.36,122324.0,18.6541,18.7461,18.6541,18.7126,122324.0
2016-01-26 12:30:00,22.36,22.36,22.28,22.32,43108.0,18.7126,18.7126,18.6457,18.6792,43108.0
2016-01-26 12:35:00,22.32,22.38,22.32,22.36,46470.0,18.6792,18.7294,18.6792,18.7126,46470.0
2016-01-26 12:40:00,22.36,22.36,22.32,22.32,49370.0,18.7126,18.7126,18.6792,18.6792,49370.0
2016-01-26 12:45:00,22.33,22.35,22.27,22.28,36180.0,18.6875,18.7043,18.6373,18.6457,36180.0
2016-01-26 12:50:00,22.28,22.28,22.25,22.26,22010.0,18.6457,18.6457,18.6206,18.629,22010.0
2016-01-26 12:55:00,22.27,22.29,22.26,22.28,23708.0,18.6373,18.6541,18.629,18.6457,23708.0
2016-01-26 13:00:00,22.28,22.28,22.25,22.28,41628.0,18.6457,18.6457,18.6206,18.6457,41628.0
2016-01-26 13:05:00,22.28,22.3,22.23,22.27,139714.0,18.6457,18.6624,18.6039,18.6373,139714.0
2016-01-26 13:10:00,22.27,22.3,22.25,22.29,71642.0,18.6373,18.6624,18.6206,18.6541,71642.0
2016-01-26 13:15:00,22.29,22.3,22.22,22.24,38210.0,18.6541,18.6624,18.5955,18.6122,38210.0
2016-01-26 13:20:00,22.23,22.23,22.17,22.21,35440.0,18.6039,18.6039,18.5536,18.5871,35440.0
2016-01-26 13:25:00,22.21,22.27,22.2,22.24,40120.0,18.5871,18.6373,18.5787,18.6122,40120.0
2016-01-26 13:30:00,22.23,22.23,22.2,22.23,43900.0,18.6039,18.6039,18.5787,18.6039,43900.0
2016-01-26 13:35:00,22.24,22.27,22.23,22.26,44104.0,18.6122,18.6373,18.6039,18.629,44104.0
2016-01-26 13:40:00,22.27,22.3,22.21,22.21,64656.0,18.6373,18.6624,18.5871,18.5871,64656.0
2016-01-26 13:45:00,22.22,22.25,22.21,22.25,28900.0,18.5955,18.6206,18.5871,18.6206,28900.0
2016-01-26 13:50:00,22.26,22.26,22.22,22.22,37884.0,18.629,18.629,18.5955,18.5955,37884.0
2016-01-26 13:55:00,22.23,22.24,22.21,22.21,36896.0,18.6039,18.6122,18.5871,18.5871,36896.0
2016-01-26 14:00:00,22.2,22.22,22.17,22.18,38288.0,18.5787,18.5955,18.5536,18.562,38288.0
2016-01-26 14:05:00,22.18,22.2,22.18,22.18,44614.0,18.562,18.5787,18.562,18.562,44614.0
2016-01-26 14:10:00,22.18,22.18,22.14,22.15,76596.0,18.562,18.562,18.5285,18.5369,76596.0
2016-01-26 14:15:00,22.15,22.17,22.15,22.15,64522.0,18.5369,18.5536,18.5369,18.5369,64522.0
2016-01-26 14:20:00,22.15,22.2,22.15,22.18,38432.0,18.5369,18.5787,18.5369,18.562,38432.0
2016-01-26 14:25:00,22.18,22.19,22.11,22.11,116502.0,18.562,18.5704,18.5034,18.5034,116502.0
2016-01-26 14:30:00,22.11,22.13,22.09,22.12,78378.0,18.5034,18.5202,18.4867,18.5118,78378.0
2016-01-26 14:35:00,22.12,22.18,22.1,22.17,68510.0,18.5118,18.562,18.4951,18.5536,68510.0
2016-01-26 14:40:00,22.16,22.21,22.16,22.2,33432.0,18.5453,18.5871,18.5453,18.5787,33432.0
2016-01-26 14:45:00,22.2,22.2,22.12,22.13,58146.0,18.5787,18.5787,18.5118,18.5202,58146.0
2016-01-26 14:50:00,22.13,22.18,22.12,22.17,87446.0,18.5202,18.562,18.5118,18.5536,87446.0
2016-01-26 14:55:00,22.17,22.17,22.1,22.11,66668.0,18.5536,18.5536,18.4951,18.5034,66668.0
2016-01-26 15:00:00,22.1,22.1,22.05,22.09,77708.0,18.4951,18.4951,18.4532,18.4867,77708.0
2016-01-26 15:05:00,22.09,22.12,22.07,22.07,112338.0,18.4867,18.5118,18.47,18.47,112338.0
2016-01-26 15:10:00,22.07,22.12,22.07,22.11,78954.0,18.47,18.5118,18.47,18.5034,78954.0
2016-01-26 15:15:00,22.11,22.14,22.07,22.07,92858.0,18.5034,18.5285,18.47,18.47,92858.0
2016-01-26 15:20:00,22.07,22.11,22.06,22.08,271730.0,18.47,18.5034,18.4616,18.4783,271730.0
2016-01-26 15:25:00,22.08,22.09,22.05,22.08,93696.0,18.4783,18.4867,18.4532,18.4783,93696.0
2016-01-26 15:30:00,22.08,22.09,22.06,22.07,89246.0,18.4783,18.4867,18.4616,18.47,89246.0
2016-01-26 15:35:00,22.07,22.11,22.03,22.09,86002.0,18.47,18.5034,18.4365,18.4867,86002.0
2016-01-26 15:40:00,22.09,22.16,22.09,22.16,90448.0,18.4867,18.5453,18.4867,18.5453,90448.0
2016-01-26 15:45:00,22.16,22.16,22.13,22.15,102440.0,18.5453,18.5453,18.5202,18.5369,102440.0
2016-01-26 15:50:00,22.13,22.16,22.09,22.1,317130.0,18.5202,18.5453,18.4867,18.4951,317130.0
2016-01-26 15:55:00,22.1,22.15,22.08,22.13,787968.0,18.4951,18.5369,18.4783,18.5202,787968.0
2016-01-27 09:30:00,22.04,22.13,21.75,22.07,117316.0,18.4448,18.5202,18.2021,18.47,117316.0
2016-01-27 09:35:00,22.07,22.16,22.05,22.12,30006.0,18.47,18.5453,18.4532,18.5118,30006.0
2016-01-27 09:40:00,22.12,22.17,21.95,21.95,97864.0,18.5118,18.5536,18.3695,18.3695,97864.0
2016-01-27 09:45:00,21.97,22.09,21.88,21.88,166772.0,18.3863,18.4867,18.3109,18.3109,166772.0
2016-01-27 09:50:00,21.89,21.92,21.83,21.84,68500.0,18.3193,18.3444,18.2691,18.2775,68500.0
2016-01-27 09:55:00,21.85,21.91,21.78,21.87,42718.0,18.2858,18.336,18.2273,18.3026,42718.0
2016-01-27 10:00:00,21.86,21.9,21.8,21.81,50360.0,18.2942,18.3277,18.244,18.2524,50360.0
2016-01-27 10:05:00,21.8,21.82,21.75,21.82,64248.0,18.244,18.2607,18.2021,18.2607,64248.0
2016-01-27 10:10:00,21.81,21.82,21.75,21.77,20902.0,18.2524,18.2607,18.2021,18.2189,20902.0
2016-01-27 10:15:00,21.75,21.77,21.61,21.63,100610.0,18.2021,18.2189,18.085,18.1017,100610.0
2016-01-27 10:20:00,21.61,21.67,21.59,21.66,80768.0,18.085,18.1352,18.0682,18.1268,80768.0
2016-01-27 10:25:00,21.65,21.66,21.61,21.61,54904.0,18.1185,18.1268,18.085,18.085,54904.0
2016-01-27 10:30:00,21.61,21.66,21.59,21.65,34038.0,18.085,18.1268,18.0682,18.1185,34038.0
2016-01-27 10:35:00,21.66,21.7,21.64,21.7,48838.0,18.1268,18.1603,18.1101,18.1603,48838.0
2016-01-27 10:40:00,21.7,21.78,21.7,21.77,41960.0,18.1603,18.2273,18.1603,18.2189,41960.0
2016-01-27 10:45:00,21.78,21.78,21.75,21.77,48648.0,18.2273,18.2273,18.2021,18.2189,48648.0
2016-01-27 10:50:00,21.77,21.78,21.73,21.75,32336.0,18.2189,18.2273,18.1854,18.2021,32336.0
2016-01-27 10:55:00,21.75,21.76,21.68,21.7,40832.0,18.2021,18.2105,18.1436,18.1603,40832.0
2016-01-27 11:00:00,21.7,21.73,21.66,21.73,52354.0,18.1603,18.1854,18.1268,18.1854,52354.0
2016-01-27 11:05:00,21.73,21.77,21.73,21.77,45974.0,18.1854,18.2189,18.1854,18.2189,45974.0
2016-01-27 11:10:00,21.76,21.76,21.73,21.73,51100.0,18.2105,18.2105,18.1854,18.1854,51100.0
2016-01-27 11:15:00,21.72,21.75,21.72,21.74,48016.0,18.177,18.2021,18.177,18.1938,48016.0
2016-01-27 11:20:00,21.74,21.8,21.73,21.79,81480.0,18.1938,18.244,18.1854,18.2356,81480.0
2016-01-27 11:25:00,21.79,21.84,21.78,21.83,87050.0,18.2356,18.2775,18.2273,18.2691,87050.0
2016-01-27 11:30:00,21.83,21.92,21.83,21.92,42746.0,18.2691,18.3444,18.2691,18.3444,42746.0
2016-01-27 11:35:00,21.93,22.03,21.93,22.02,75848.0,18.3528,18.4365,18.3528,18.4281,75848.0
2016-01-27 11:40:00,22.02,22.09,22.0,22.08,35800.0,18.4281,18.4867,18.4114,18.4783,35800.0
2016-01-27 11:45:00,22.08,22.11,22.07,22.1,53410.0,18.4783,18.5034,18.47,18.4951,53410.0
2016-01-27 11:50:00,22.1,22.12,22.07,22.09,35158.0,18.4951,18.5118,18.47,18.4867,35158.0
2016-01-27 11:55:00,22.09,22.17,22.08,22.15,28742.0,18.4867,18.5536,18.4783,18.5369,28742.0
2016-01-27 12:00:00,22.16,22.17,22.13,22.17,47452.0,18.5453,18.5536,18.5202,18.5536,47452.0
2016-01-27 12:05:00,22.17,22.22,22.16,22.22,40284.0,18.5536,18.5955,18.5453,18.5955,40284.0
2016-01-27 12:10:00,22.22,22.25,22.22,22.25,79078.0,18.5955,18.6206,18.5955,18.6206,79078.0
2016-01-27 12:15:00,22.26,22.26,22.23,22.25,90428.0,18.629,18.629,18.6039,18.6206,90428.0
2016-01-27 12:20:00,22.25,22.27,22.14,22.14,147522.0,18.6206,18.6373,18.5285,18.5285,147522.0
2016-01-27 12:25:00,22.13,22.21,22.13,22.18,131534.0,18.5202,18.5871,18.5202,18.562,131534.0
2016-01-27 12:30:00,22.18,22.24,22.18,22.23,83354.0,18.562,18.6122,18.562,18.6039,83354.0
2016-01-27 12:35:00,22.23,22.26,22.18,22.26,87730.0,18.6039,18.629,18.562,18.629,87730.0
2016-01-27 12:40:00,22.25,22.29,22.16,22.17,125716.0,18.6206,18.6541,18.5453,18.5536,125716.0
2016-01-27 12:45:00,22.17,22.22,22.11,22.19,55604.0,18.5536,18.5955,18.5034,18.5704,55604.0
2016-01-27 12:50:00,22.18,22.18,22.11,22.11,31224.0,18.562,18.562,18.5034,18.5034,31224.0
2016-01-27 12:55:00,22.11,22.19,22.11,22.18,57244.0,18.5034,18.5704,18.5034,18.562,57244.0
2016-01-27 13:00:00,22.17,22.17,22.11,22.14,23740.0,18.5536,18.5536,18.5034,18.5285,23740.0
2016-01-27 13:05:00,22.13,22.18,22.11,22.18,35722.0,18.5202,18.562,18.5034,18.562,35722.0
2016-01-27 13:10:00,22.17,22.19,22.15,22.15,31092.0,18.5536,18.5704,18.5369,18.5369,31092.0
2016-01-27 13:15:00,22.15,22.15,22.06,22.06,56262.0,18.5369,18.5369,18.4616,18.4616,56262.0
2016-01-27 13:20:00,22.06,22.07,22.05,22.06,35944.0,18.4616,18.47,18.4532,18.4616,35944.0
2016-01-27 13:25:00,22.05,22.06,22.0,22.0,25934.0,18.4532,18.4616,18.4114,18.4114,25934.0
2016-01-27 13:30:00,22.0,22.06,22.0,22.02,37138.0,18.4114,18.4616,18.4114,18.4281,37138.0
2016-01-27 13:35:00,22.02,22.04,22.01,22.02,133660.0,18.4281,18.4448,18.4197,18.4281,133660.0
2016-01-27 13:40:00,22.03,22.03,21.94,21.95,66254.0,18.4365,18.4365,18.3612,18.3695,66254.0
2016-01-27 13:45:00,21.95,21.99,21.93,21.99,38236.0,18.3695,18.403,18.3528,18.403,38236.0
2016-01-27 13:50:00,21.99,22.03,21.97,21.99,83396.0,18.403,18.4365,18.3863,18.403,83396.0
2016-01-27 13:55:00,21.99,22.02,21.98,22.0,52426.0,18.403,18.4281,18.3946,18.4114,52426.0
2016-01-27 14:00:00,22.0,22.07,21.9,21.99,63616.0,18.4114,18.47,18.3277,18.403,63616.0
2016-01-27 14:05:00,21.99,21.99,21.81,21.81,75010.0,18.403,18.403,18.2524,18.2524,75010.0
2016-01-27 14:10:00,21.8,21.87,21.77,21.82,45990.0,18.244,18.3026,18.2189,18.2607,45990.0
2016-01-27 14:15:00,21.81,21.89,21.81,21.89,40598.0,18.2524,18.3193,18.2524,18.3193,40598.0
2016-01-27 14:20:00,21.89,21.93,21.87,21.87,32202.0,18.3193,18.3528,18.3026,18.3026,32202.0
2016-01-27 14:25:00,21.86,21.91,21.85,21.9,26604.0,18.2942,18.336,18.2858,18.3277,26604.0
2016-01-27 14:30:00,21.89,21.91,21.86,21.88,29326.0,18.3193,18.336,18.2942,18.3109,29326.0
2016-01-27 14:35:00,21.86,21.89,21.8,21.8,31234.0,18.2942,18.3193,18.244,18.244,31234.0
2016-01-27 14:40:00,21.78,21.79,21.76,21.78,25700.0,18.2273,18.2356,18.2105,18.2273,25700.0
2016-01-27 14:45:00,21.78,21.82,21.74,21.8,35750.0,18.2273,18.2607,18.1938,18.244,35750.0
2016-01-27 14:50:00,21.8,21.82,21.79,21.8,56332.0,18.244,18.2607,18.2356,18.244,56332.0
2016-01-27 14:55:00,21.8,21.82,21.75,21.77,40176.0,18.244,18.2607,18.2021,18.2189,40176.0
2016-01-27 15:00:00,21.78,21.78,21.68,21.68,39112.0,18.2273,18.2273,18.1436,18.1436,39112.0
2016-01-27 15:05:00,21.69,21.71,21.65,21.71,27834.0,18.1519,18.1687,18.1185,18.1687,27834.0
2016-01-27 15:10:00,21.69,21.7,21.59,21.6,57664.0,18.1519,18.1603,18.0682,18.0766,57664.0
2016-01-27 15:15:00,21.6,21.61,21.58,21.58,23976.0,18.0766,18.085,18.0599,18.0599,23976.0
2016-01-27 15:20:00,21.58,21.63,21.57,21.62,45774.0,18.0599,18.1017,18.0515,18.0934,45774.0
2016-01-27 15:25:00,21.61,21.66,21.59,21.6,47386.0,18.085,18.1268,18.0682,18.0766,47386.0
2016-01-27 15:30:00,21.59,21.64,21.59,21.63,40176.0,18.0682,18.1101,18.0682,18.1017,40176.0
2016-01-27 15:35:00,21.63,21.66,21.6,21.6,54062.0,18.1017,18.1268,18.0766,18.0766,54062.0
2016-01-27 15:40:00,21.6,21.66,21.58,21.65,61656.0,18.0766,18.1268,18.0599,18.1185,61656.0
2016-01-27 15:45:00,21.64,21.69,21.63,21.68,51392.0,18.1101,18.1519,18.1017,18.1436,51392.0
2016-01-27 15:50:00,21.66,21.68,21.61,21.64,87750.0,18.1268,18.1436,18.085,18.1101,87750.0
2016-01-27 15:55:00,21.63,21.68,21.63,21.67,231916.0,18.1017,18.1436,18.1017,18.1352,231916.0
2016-01-28 09:30:00,21.84,21.93,21.79,21.79,79162.0,18.2775,18.3528,18.2356,18.2356,79162.0
2016-01-28 09:35:00,21.83,21.93,21.77,21.83,71622.0,18.2691,18.3528,18.2189,18.2691,71622.0
2016-01-28 09:40:00,21.84,21.84,21.72,21.74,46134.0,18.2775,18.2775,18.177,18.1938,46134.0
2016-01-28 09:45:00,21.73,21.73,21.66,21.68,107988.0,18.1854,18.1854,18.1268,18.1436,107988.0
2016-01-28 09:50:00,21.68,21.77,21.68,21.74,124632.0,18.1436,18.2189,18.1436,18.1938,124632.0
2016-01-28 09:55:00,21.75,21.76,21.7,21.74,35504.0,18.2021,18.2105,18.1603,18.1938,35504.0
2016-01-28 10:00:00,21.75,21.76,21.71,21.72,29650.0,18.2021,18.2105,18.1687,18.177,29650.0
2016-01-28 10:05:00,21.71,21.74,21.68,21.71,42750.0,18.1687,18.1938,18.1436,18.1687,42750.0
2016-01-28 10:10:00,21.71,21.71,21.63,21.63,50928.0,18.1687,18.1687,18.1017,18.1017,50928.0
2016-01-28 10:15:00,21.63,21.64,21.54,21.54,41998.0,18.1017,18.1101,18.0264,18.0264,41998.0
2016-01-28 10:20:00,21.53,21.54,21.48,21.49,110642.0,18.018,18.0264,17.9762,17.9846,110642.0
2016-01-28 10:25:00,21.5,21.5,21.39,21.39,131512.0,17.9929,17.9929,17.9009,17.9009,131512.0
2016-01-28 10:30:00,21.39,21.41,21.33,21.39,103544.0,17.9009,17.9176,17.8507,17.9009,103544.0
2016-01-28 10:35:00,21.38,21.43,21.36,21.4,87260.0,17.8925,17.9343,17.8758,17.9092,87260.0
2016-01-28 10:40:00,21.42,21.43,21.38,21.41,110058.0,17.926,17.9343,17.8925,17.9176,110058.0
2016-01-28 10:45:00,21.4,21.5,21.39,21.5,46258.0,17.9092,17.9929,17.9009,17.9929,46258.0
2016-01-28 10:50:00,21.5,21.55,21.44,21.45,50694.0,17.9929,18.0348,17.9427,17.9511,50694.0
2016-01-28 10:55:00,21.45,21.54,21.44,21.5,33916.0,17.9511,18.0264,17.9427,17.9929,33916.0
2016-01-28 11:00:00,21.5,21.5,21.45,21.47,45382.0,17.9929,17.9929,17.9511,17.9678,45382.0
2016-01-28 11:05:00,21.47,21.59,21.47,21.56,60870.0,17.9678,18.0682,17.9678,18.0431,60870.0
2016-01-28 11:10:00,21.57,21.6,21.54,21.6,37992.0,18.0515,18.0766,18.0264,18.0766,37992.0
2016-01-28 11:15:00,21.6,21.65,21.59,21.6,39092.0,18.0766,18.1185,18.0682,18.0766,39092.0
2016-01-28 11:20:00,21.6,21.67,21.6,21.65,99160.0,18.0766,18.1352,18.0766,18.1185,99160.0
2016-01-28 11:25:00,21.65,21.66,21.56,21.56,21896.0,18.1185,18.1268,18.0431,18.0431,21896.0
2016-01-28 11:30:00,21.55,21.56,21.45,21.49,26896.0,18.0348,18.0431,17.9511,17.9846,26896.0
2016-01-28 11:35:00,21.49,21.49,21.41,21.43,10412.0,17.9846,17.9846,17.9176,17.9343,10412.0
2016-01-28 11:40:00,21.43,21.44,21.42,21.44,19914.0,17.9343,17.9427,17.926,17.9427,19914.0
2016-01-28 11:45:00,21.43,21.43,21.4,21.43,17608.0,17.9343,17.9343,17.9092,17.9343,17608.0
2016-01-28 11:50:00,21.43,21.47,21.42,21.45,13496.0,17.9343,17.9678,17.926,17.9511,13496.0
2016-01-28 11:55:00,21.45,21.46,21.38,21.39,13764.0,17.9511,17.9595,17.8925,17.9009,13764.0
2016-01-28 12:00:00,21.38,21.48,21.38,21.46,18150.0,17.8925,17.9762,17.8925,17.9595,18150.0
2016-01-28 12:05:00,21.48,21.48,21.43,21.43,12600.0,17.9762,17.9762,17.9343,17.9343,12600.0
2016-01-28 12:10:00,21.43,21.47,21.41,21.44,14354.0,17.9343,17.9678,17.9176,17.9427,14354.0
2016-01-28 12:15:00,21.45,21.45,21.42,21.44,15318.0,17.9511,17.9511,17.926,17.9427,15318.0
2016-01-28 12:20:00,21.45,21.5,21.45,21.5,15410.0,17.9511,17.9929,17.9511,17.9929,15410.0
2016-01-28 12:25:00,21.5,21.53,21.47,21.53,25970.0,17.9929,18.018,17.9678,18.018,25970.0
2016-01-28 12:30:00,21.53,21.59,21.5,21.59,18186.0,18.018,18.0682,17.9929,18.0682,18186.0
2016-01-28 12:35:00,21.59,21.6,21.56,21.56,12300.0,18.0682,18.0766,18.0431,18.0431,12300.0
2016-01-28 12:40:00,21.56,21.57,21.54,21.57,43700.0,18.0431,18.0515,18.0264,18.0515,43700.0
2016-01-28 12:45:00,21.56,21.6,21.55,21.56,15808.0,18.0431,18.0766,18.0348,18.0431,15808.0
2016-01-28 12:50:00,21.56,21.57,21.5,21.51,15054.0,18.0431,18.0515,17.9929,18.0013,15054.0
2016-01-28 12:55:00,21.51,21.52,21.48,21.5,19004.0,18.0013,18.0097,17.9762,17.9929,19004.0
2016-01-28 13:00:00,21.5,21.5,21.43,21.46,45536.0,17.9929,17.9929,17.9343,17.9595,45536.0
2016-01-28 13:05:00,21.45,21.47,21.43,21.46,14006.0,17.9511,17.9678,17.9343,17.9595,14006.0
2016-01-28 13:10:00,21.46,21.55,21.46,21.54,45478.0,17.9595,18.0348,17.9595,18.0264,45478.0
2016-01-28 13:15:00,21.55,21.55,21.48,21.49,33514.0,18.0348,18.0348,17.9762,17.9846,33514.0
2016-01-28 13:20:00,21.49,21.49,21.43,21.45,14532.0,17.9846,17.9846,17.9343,17.9511,14532.0
2016-01-28 13:25:00,21.46,21.53,21.45,21.53,15900.0,17.9595,18.018,17.9511,18.018,15900.0
2016-01-28 13:30:00,21.52,21.6,21.52,21.58,16300.0,18.0097,18.0766,18.0097,18.0599,16300.0
2016-01-28 13:35:00,21.59,21.6,21.57,21.58,16350.0,18.0682,18.0766,18.0515,18.0599,16350.0
2016-01-28 13:40:00,21.59,21.61,21.58,21.6,20216.0,18.0682,18.085,18.0599,18.0766,20216.0
2016-01-28 13:45:00,21.61,21.61,21.59,21.6,30462.0,18.085,18.085,18.0682,18.0766,30462.0
2016-01-28 13:50:00,21.6,21.61,21.55,21.58,26332.0,18.0766,18.085,18.0348,18.0599,26332.0
2016-01-28 13:55:00,21.58,21.61,21.53,21.54,22552.0,18.0599,18.085,18.018,18.0264,22552.0
2016-01-28 14:00:00,21.52,21.62,21.52,21.61,13880.0,18.0097,18.0934,18.0097,18.085,13880.0
2016-01-28 14:05:00,21.61,21.63,21.57,21.57,29996.0,18.085,18.1017,18.0515,18.0515,29996.0
2016-01-28 14:10:00,21.58,21.6,21.57,21.59,20346.0,18.0599,18.0766,18.0515,18.0682,20346.0
2016-01-28 14:15:00,21.57,21.62,21.57,21.59,22056.0,18.0515,18.0934,18.0515,18.0682,22056.0
2016-01-28 14:20:00,21.59,21.62,21.57,21.59,23350.0,18.0682,18.0934,18.0515,18.0682,23350.0
2016-01-28 14:25:00,21.61,21.64,21.59,21.64,31314.0,18.085,18.1101,18.0682,18.1101,31314.0
2016-01-28 14:30:00,21.64,21.66,21.63,21.65,22856.0,18.1101,18.1268,18.1017,18.1185,22856.0
2016-01-28 14:35:00,21.65,21.65,21.61,21.61,20290.0,18.1185,18.1185,18.085,18.085,20290.0
2016-01-28 14:40:00,21.61,21.64,21.59,21.59,35578.0,18.085,18.1101,18.0682,18.0682,35578.0
2016-01-28 14:45:00,21.6,21.61,21.59,21.59,30636.0,18.0766,18.085,18.0682,18.0682,30636.0
2016-01-28 14:50:00,21.6,21.61,21.54,21.56,36280.0,18.0766,18.085,18.0264,18.0431,36280.0
2016-01-28 14:55:00,21.56,21.6,21.55,21.6,109940.0,18.0431,18.0766,18.0348,18.0766,109940.0
2016-01-28 15:00:00,21.61,21.62,21.58,21.6,74834.0,18.085,18.0934,18.0599,18.0766,74834.0
2016-01-28 15:05:00,21.6,21.63,21.55,21.58,50150.0,18.0766,18.1017,18.0348,18.0599,50150.0
2016-01-28 15:10:00,21.58,21.62,21.58,21.59,26470.0,18.0599,18.0934,18.0599,18.0682,26470.0
2016-01-28 15:15:00,21.59,21.61,21.56,21.58,72450.0,18.0682,18.085,18.0431,18.0599,72450.0
2016-01-28 15:20:00,21.59,21.64,21.58,21.63,65558.0,18.0682,18.1101,18.0599,18.1017,65558.0
2016-01-28 15:25:00,21.62,21.66,21.62,21.63,29846.0,18.0934,18.1268,18.0934,18.1017,29846.0
2016-01-28 15:30:00,21.62,21.65,21.6,21.61,92034.0,18.0934,18.1185,18.0766,18.085,92034.0
2016-01-28 15:35:00,21.61,21.68,21.61,21.67,59586.0,18.085,18.1436,18.085,18.1352,59586.0
2016-01-28 15:40:00,21.67,21.69,21.63,21.63,74534.0,18.1352,18.1519,18.1017,18.1017,74534.0
2016-01-28 15:45:00,21.63,21.65,21.61,21.61,111290.0,18.1017,18.1185,18.085,18.085,111290.0
2016-01-28 15:50:00,21.61,21.61,21.55,21.57,186562.0,18.085,18.085,18.0348,18.0515,186562.0
2016-01-28 15:55:00,21.57,21.61,21.57,21.58,306110.0,18.0515,18.085,18.0515,18.0599,306110.0
2016-01-29 09:30:00,21.66,21.87,21.66,21.7,77122.0,18.1268,18.3026,18.1268,18.1603,77122.0
2016-01-29 09:35:00,21.72,21.9,21.72,21.79,28860.0,18.177,18.3277,18.177,18.2356,28860.0
2016-01-29 09:40:00,21.8,21.9,21.78,21.88,32268.0,18.244,18.3277,18.2273,18.3109,32268.0
2016-01-29 09:45:00,21.89,21.96,21.85,21.94,38826.0,18.3193,18.3779,18.2858,18.3612,38826.0
2016-01-29 09:50:00,21.94,21.98,21.89,21.89,36670.0,18.3612,18.3946,18.3193,18.3193,36670.0
2016-01-29 09:55:00,21.89,21.98,21.86,21.95,33244.0,18.3193,18.3946,18.2942,18.3695,33244.0
2016-01-29 10:00:00,21.94,22.06,21.92,22.05,46338.0,18.3612,18.4616,18.3444,18.4532,46338.0
2016-01-29 10:05:00,22.07,22.16,22.04,22.11,118166.0,18.47,18.5453,18.4448,18.5034,118166.0
2016-01-29 10:10:00,22.11,22.24,22.11,22.18,210596.0,18.5034,18.6122,18.5034,18.562,210596.0
2016-01-29 10:15:00,22.2,22.35,22.18,22.32,186856.0,18.5787,18.7043,18.562,18.6792,186856.0
2016-01-29 10:20:00,22.32,22.38,22.21,22.36,232158.0,18.6792,18.7294,18.5871,18.7126,232158.0
2016-01-29 10:25:00,22.35,22.35,22.22,22.22,60816.0,18.7043,18.7043,18.5955,18.5955,60816.0
2016-01-29 10:30:00,22.23,22.23,22.16,22.23,58018.0,18.6039,18.6039,18.5453,18.6039,58018.0
2016-01-29 10:35:00,22.24,22.31,22.23,22.23,32556.0,18.6122,18.6708,18.6039,18.6039,32556.0
2016-01-29 10:40:00,22.24,22.36,22.24,22.28,62380.0,18.6122,18.7126,18.6122,18.6457,62380.0
2016-01-29 10:45:00,22.3,22.32,22.25,22.27,63180.0,18.6624,18.6792,18.6206,18.6373,63180.0
2016-01-29 10:50:00,22.27,22.29,22.21,22.25,32796.0,18.6373,18.6541,18.5871,18.6206,32796.0
2016-01-29 10:55:00,22.27,22.34,22.27,22.3,23962.0,18.6373,18.6959,18.6373,18.6624,23962.0
2016-01-29 11:00:00,22.3,22.34,22.28,22.28,29246.0,18.6624,18.6959,18.6457,18.6457,29246.0
2016-01-29 11:05:00,22.28,22.29,22.23,22.25,18422.0,18.6457,18.6541,18.6039,18.6206,18422.0
2016-01-29 11:10:00,22.25,22.29,22.22,22.22,15016.0,18.6206,18.6541,18.5955,18.5955,15016.0
2016-01-29 11:15:00,22.23,22.23,22.12,22.14,65866.0,18.6039,18.6039,18.5118,18.5285,65866.0
2016-01-29 11:20:00,22.14,22.2,22.08,22.09,173416.0,18.5285,18.5787,18.4783,18.4867,173416.0
2016-01-29 11:25:00,22.09,22.11,22.06,22.11,94452.0,18.4867,18.5034,18.4616,18.5034,94452.0
2016-01-29 11:30:00,22.11,22.13,22.05,22.05,132964.0,18.5034,18.5202,18.4532,18.4532,132964.0
2016-01-29 11:35:00,22.05,22.05,22.0,22.0,87420.0,18.4532,18.4532,18.4114,18.4114,87420.0
2016-01-29 11:40:00,22.0,22.05,22.0,22.05,21564.0,18.4114,18.4532,18.4114,18.4532,21564.0
2016-01-29 11:45:00,22.06,22.09,22.05,22.05,22138.0,18.4616,18.4867,18.4532,18.4532,22138.0
2016-01-29 11:50:00,22.05,22.05,22.0,22.03,45732.0,18.4532,18.4532,18.4114,18.4365,45732.0
2016-01-29 11:55:00,22.03,22.05,22.02,22.05,39098.0,18.4365,18.4532,18.4281,18.4532,39098.0
2016-01-29 12:00:00,22.05,22.07,22.03,22.06,33726.0,18.4532,18.47,18.4365,18.4616,33726.0
2016-01-29 12:05:00,22.06,22.08,22.03,22.03,57768.0,18.4616,18.4783,18.4365,18.4365,57768.0
2016-01-29 12:10:00,22.03,22.04,22.0,22.0,46912.0,18.4365,18.4448,18.4114,18.4114,46912.0
2016-01-29 12:15:00,22.01,22.04,22.0,22.04,58258.0,18.4197,18.4448,18.4114,18.4448,58258.0
2016-01-29 12:20:00,22.04,22.04,21.97,21.99,47520.0,18.4448,18.4448,18.3863,18.403,47520.0
2016-01-29 12:25:00,21.99,22.0,21.93,21.96,57270.0,18.403,18.4114,18.3528,18.3779,57270.0
2016-01-29 12:30:00,21.97,22.04,21.97,22.04,28684.0,18.3863,18.4448,18.3863,18.4448,28684.0
2016-01-29 12:35:00,22.04,22.06,22.02,22.05,37680.0,18.4448,18.4616,18.4281,18.4532,37680.0
2016-01-29 12:40:00,22.05,22.06,22.02,22.03,26118.0,18.4532,18.4616,18.4281,18.4365,26118.0
2016-01-29 12:45:00,22.03,22.05,22.03,22.04,26960.0,18.4365,18.4532,18.4365,18.4448,26960.0
2016-01-29 12:50:00,22.04,22.08,22.04,22.07,30128.0,18.4448,18.4783,18.4448,18.47,30128.0
2016-01-29 12:55:00,22.07,22.07,22.04,22.06,15850.0,18.47,18.47,18.4448,18.4616,15850.0
2016-01-29 13:00:00,22.06,22.06,22.0,22.0,21864.0,18.4616,18.4616,18.4114,18.4114,21864.0
2016-01-29 13:05:00,22.01,22.04,22.0,22.02,27772.0,18.4197,18.4448,18.4114,18.4281,27772.0
2016-01-29 13:10:00,22.02,22.11,22.02,22.1,22324.0,18.4281,18.5034,18.4281,18.4951,22324.0
2016-01-29 13:15:00,22.11,22.11,22.03,22.04,60832.0,18.5034,18.5034,18.4365,18.4448,60832.0
2016-01-29 13:20:00,22.04,22.12,22.04,22.08,39092.0,18.4448,18.5118,18.4448,18.4783,39092.0
2016-01-29 13:25:00,22.08,22.08,22.05,22.06,17006.0,18.4783,18.4783,18.4532,18.4616,17006.0
2016-01-29 13:30:00,22.07,22.08,22.03,22.04,28362.0,18.47,18.4783,18.4365,18.4448,28362.0
2016-01-29 13:35:00,22.04,22.08,22.04,22.06,27264.0,18.4448,18.4783,18.4448,18.4616,27264.0
2016-01-29 13:40:00,22.06,22.13,22.06,22.11,52684.0,18.4616,18.5202,18.4616,18.5034,52684.0
2016-01-29 13:45:00,22.12,22.15,22.11,22.13,36040.0,18.5118,18.5369,18.5034,18.5202,36040.0
2016-01-29 13:50:00,22.13,22.14,22.1,22.11,104124.0,18.5202,18.5285,18.4951,18.5034,104124.0
2016-01-29 13:55:00,22.11,22.2,22.11,22.18,39688.0,18.5034,18.5787,18.5034,18.562,39688.0
2016-01-29 14:00:00,22.18,22.18,22.1,22.13,41852.0,18.562,18.562,18.4951,18.5202,41852.0
2016-01-29 14:05:00,22.13,22.2,22.13,22.19,24028.0,18.5202,18.5787,18.5202,18.5704,24028.0
2016-01-29 14:10:00,22.2,22.2,22.14,22.18,42870.0,18.5787,18.5787,18.5285,18.562,42870.0
2016-01-29 14:15:00,22.18,22.19,22.14,22.15,32802.0,18.562,18.5704,18.5285,18.5369,32802.0
2016-01-29 14:20:00,22.15,22.18,22.14,22.17,39830.0,18.5369,18.562,18.5285,18.5536,39830.0
2016-01-29 14:25:00,22.18,22.2,22.18,22.2,15534.0,18.562,18.5787,18.562,18.5787,15534.0
2016-01-29 14:30:00,22.19,22.19,22.15,22.16,35286.0,18.5704,18.5704,18.5369,18.5453,35286.0
2016-01-29 14:35:00,22.16,22.2,22.15,22.16,35730.0,18.5453,18.5787,18.5369,18.5453,35730.0
2016-01-29 14:40:00,22.16,22.16,22.11,22.12,34366.0,18.5453,18.5453,18.5034,18.5118,34366.0
2016-01-29 14:45:00,22.12,22.15,22.08,22.11,79426.0,18.5118,18.5369,18.4783,18.5034,79426.0
2016-01-29 14:50:00,22.11,22.11,22.06,22.07,57284.0,18.5034,18.5034,18.4616,18.47,57284.0
2016-01-29 14:55:00,22.06,22.06,22.03,22.05,52360.0,18.4616,18.4616,18.4365,18.4532,52360.0
2016-01-29 15:00:00,22.06,22.07,22.03,22.05,56876.0,18.4616,18.47,18.4365,18.4532,56876.0
2016-01-29 15:05:00,22.05,22.15,22.04,22.11,63526.0,18.4532,18.5369,18.4448,18.5034,63526.0
2016-01-29 15:10:00,22.11,22.14,22.09,22.1,46642.0,18.5034,18.5285,18.4867,18.4951,46642.0
2016-01-29 15:15:00,22.1,22.14,22.09,22.14,33358.0,18.4951,18.5285,18.4867,18.5285,33358.0
2016-01-29 15:20:00,22.14,22.18,22.13,22.17,44388.0,18.5285,18.562,18.5202,18.5536,44388.0
2016-01-29 15:25:00,22.18,22.21,22.18,22.18,48968.0,18.562,18.5871,18.562,18.562,48968.0
2016-01-29 15:30:00,22.18,22.21,22.18,22.19,97490.0,18.562,18.5871,18.562,18.5704,97490.0
2016-01-29 15:35:00,22.19,22.24,22.18,22.19,137020.0,18.5704,18.6122,18.562,18.5704,137020.0
2016-01-29 15:40:00,22.19,22.23,22.18,22.21,166678.0,18.5704,18.6039,18.562,18.5871,166678.0
2016-01-29 15:45:00,22.21,22.29,22.2,22.28,162626.0,18.5871,18.6541,18.5787,18.6457,162626.0
2016-01-29 15:50:00,22.29,22.44,22.28,22.42,665420.0,18.6541,18.7796,18.6457,18.7629,665420.0
2016-01-29 15:55:00,22.43,22.46,22.36,22.4,767340.0,18.7712,18.7963,18.7126,18.7461,767340.0
2016-02-01 09:30:00,22.23,22.31,21.96,22.2,48032.0,18.6039,18.6708,18.3779,18.5787,48032.0
2016-02-01 09:35:00,22.23,22.42,22.21,22.36,38404.0,18.6039,18.7629,18.5871,18.7126,38404.0
2016-02-01 09:40:00,22.36,22.41,22.23,22.29,15622.0,18.7126,18.7545,18.6039,18.6541,15622.0
2016-02-01 09:45:00,22.25,22.31,22.24,22.25,35458.0,18.6206,18.6708,18.6122,18.6206,35458.0
2016-02-01 09:50:00,22.25,22.3,22.25,22.29,40814.0,18.6206,18.6624,18.6206,18.6541,40814.0
2016-02-01 09:55:00,22.28,22.3,22.22,22.22,45064.0,18.6457,18.6624,18.5955,18.5955,45064.0
2016-02-01 10:00:00,22.24,22.38,22.24,22.36,55700.0,18.6122,18.7294,18.6122,18.7126,55700.0
2016-02-01 10:05:00,22.35,22.42,22.33,22.36,21172.0,18.7043,18.7629,18.6875,18.7126,21172.0
2016-02-01 10:10:00,22.38,22.45,22.35,22.45,9906.0,18.7294,18.788,18.7043,18.788,9906.0
2016-02-01 10:15:00,22.42,22.47,22.4,22.4,13300.0,18.7629,18.8047,18.7461,18.7461,13300.0
2016-02-01 10:20:00,22.41,22.5,22.4,22.44,37382.0,18.7545,18.8298,18.7461,18.7796,37382.0
2016-02-01 10:25:00,22.45,22.46,22.38,22.41,21552.0,18.788,18.7963,18.7294,18.7545,21552.0
2016-02-01 10:30:00,22.42,22.48,22.4,22.45,33630.0,18.7629,18.8131,18.7461,18.788,33630.0
2016-02-01 10:35:00,22.47,22.49,22.45,22.48,16018.0,18.8047,18.8214,18.788,18.8131,16018.0
2016-02-01 10:40:00,22.47,22.5,22.44,22.49,30946.0,18.8047,18.8298,18.7796,18.8214,30946.0
2016-02-01 10:45:00,22.5,22.5,22.42,22.42,47456.0,18.8298,18.8298,18.7629,18.7629,47456.0
2016-02-01 10:50:00,22.42,22.45,22.4,22.45,19114.0,18.7629,18.788,18.7461,18.788,19114.0
2016-02-01 10:55:00,22.43,22.48,22.4,22.46,140370.0,18.7712,18.8131,18.7461,18.7963,140370.0
2016-02-01 11:00:00,22.45,22.46,22.35,22.38,47978.0,18.788,18.7963,18.7043,18.7294,47978.0
2016-02-01 11:05:00,22.39,22.41,22.28,22.3,69136.0,18.7378,18.7545,18.6457,18.6624,69136.0
2016-02-01 11:10:00,22.3,22.34,22.28,22.33,56502.0,18.6624,18.6959,18.6457,18.6875,56502.0
2016-02-01 11:15:00,22.33,22.33,22.25,22.26,41048.0,18.6875,18.6875,18.6206,18.629,41048.0
2016-02-01 11:20:00,22.27,22.27,22.19,22.19,91366.0,18.6373,18.6373,18.5704,18.5704,91366.0
2016-02-01 11:25:00,22.19,22.21,22.18,22.21,105788.0,18.5704,18.5871,18.562,18.5871,105788.0
2016-02-01 11:30:00,22.22,22.23,22.17,22.21,113900.0,18.5955,18.6039,18.5536,18.5871,113900.0
2016-02-01 11:35:00,22.21,22.25,22.18,22.23,143372.0,18.5871,18.6206,18.562,18.6039,143372.0
2016-02-01 11:40:00,22.23,22.23,22.17,22.17,52942.0,18.6039,18.6039,18.5536,18.5536,52942.0
2016-02-01 11:45:00,22.17,22.2,22.16,22.18,29182.0,18.5536,18.5787,18.5453,18.562,29182.0
2016-02-01 11:50:00,22.18,22.21,22.17,22.18,61288.0,18.562,18.5871,18.5536,18.562,61288.0
2016-02-01 11:55:00,22.18,22.2,22.16,22.17,28212.0,18.562,18.5787,18.5453,18.5536,28212.0
2016-02-01 12:00:00,22.17,22.22,22.17,22.18,35204.0,18.5536,18.5955,18.5536,18.562,35204.0
2016-02-01 12:05:00,22.18,22.18,22.15,22.18,26824.0,18.562,18.562,18.5369,18.562,26824.0
2016-02-01 12:10:00,22.18,22.22,22.17,22.21,81790.0,18.562,18.5955,18.5536,18.5871,81790.0
2016-02-01 12:15:00,22.21,22.23,22.18,22.2,63064.0,18.5871,18.6039,18.562,18.5787,63064.0
2016-02-01 12:20:00,22.2,22.22,22.17,22.19,57230.0,18.5787,18.5955,18.5536,18.5704,57230.0
2016-02-01 12:25:00,22.19,22.2,22.16,22.17,39442.0,18.5704,18.5787,18.5453,18.5536,39442.0
2016-02-01 12:30:00,22.18,22.18,22.13,22.13,22278.0,18.562,18.562,18.5202,18.5202,22278.0
2016-02-01 12:35:00,22.11,22.18,22.11,22.18,19112.0,18.5034,18.562,18.5034,18.562,19112.0
2016-02-01 12:40:00,22.18,22.19,22.16,22.18,24290.0,18.562,18.5704,18.5453,18.562,24290.0
2016-02-01 12:45:00,22.18,22.18,22.14,22.17,38228.0,18.562,18.562,18.5285,18.5536,38228.0
2016-02-01 12:50:00,22.17,22.17,22.14,22.14,15002.0,18.5536,18.5536,18.5285,18.5285,15002.0
2016-02-01 12:55:00,22.14,22.16,22.14,22.16,17894.0,18.5285,18.5453,18.5285,18.5453,17894.0
2016-02-01 13:00:00,22.17,22.22,22.15,22.18,72260.0,18.5536,18.5955,18.5369,18.562,72260.0
2016-02-01 13:05:00,22.19,22.19,22.13,22.15,50990.0,18.5704,18.5704,18.5202,18.5369,50990.0
2016-02-01 13:10:00,22.15,22.18,22.13,22.16,22746.0,18.5369,18.562,18.5202,18.5453,22746.0
2016-02-01 13:15:00,22.15,22.17,22.14,22.16,19480.0,18.5369,18.5536,18.5285,18.5453,19480.0
2016-02-01 13:20:00,22.16,22.19,22.15,22.18,23250.0,18.5453,18.5704,18.5369,18.562,23250.0
2016-02-01 13:25:00,22.18,22.24,22.17,22.23,85452.0,18.562,18.6122,18.5536,18.6039,85452.0
2016-02-01 13:30:00,22.23,22.23,22.16,22.21,48210.0,18.6039,18.6039,18.5453,18.5871,48210.0
2016-02-01 13:35:00,22.21,22.21,22.15,22.19,86502.0,18.5871,18.5871,18.5369,18.5704,86502.0
2016-02-01 13:40:00,22.19,22.2,22.17,22.17,65474.0,18.5704,18.5787,18.5536,18.5536,65474.0
2016-02-01 13:45:00,22.17,22.23,22.16,22.21,114662.0,18.5536,18.6039,18.5453,18.5871,114662.0
2016-02-01 13:50:00,22.21,22.22,22.18,22.19,85958.0,18.5871,18.5955,18.562,18.5704,85958.0
2016-02-01 13:55:00,22.19,22.22,22.18,22.2,69872.0,18.5704,18.5955,18.562,18.5787,69872.0
2016-02-01 14:00:00,22.2,22.23,22.18,22.19,74920.0,18.5787,18.6039,18.562,18.5704,74920.0
2016-02-01 14:05:00,22.2,22.2,22.17,22.17,25000.0,18.5787,18.5787,18.5536,18.5536,25000.0
2016-02-01 14:10:00,22.15,22.18,22.15,22.16,19704.0,18.5369,18.562,18.5369,18.5453,19704.0
2016-02-01 14:15:00,22.17,22.21,22.16,22.18,28340.0,18.5536,18.5871,18.5453,18.562,28340.0
2016-02-01 14:20:00,22.18,22.23,22.18,22.22,55986.0,18.562,18.6039,18.562,18.5955,55986.0
2016-02-01 14:25:00,22.22,22.23,22.19,22.22,95848.0,18.5955,18.6039,18.5704,18.5955,95848.0
2016-02-01 14:30:00,22.22,22.22,22.17,22.2,57242.0,18.5955,18.5955,18.5536,18.5787,57242.0
2016-02-01 14:35:00,22.2,22.22,22.2,22.21,54766.0,18.5787,18.5955,18.5787,18.5871,54766.0
2016-02-01 14:40:00,22.2,22.23,22.2,22.2,99768.0,18.5787,18.6039,18.5787,18.5787,99768.0
2016-02-01 14:45:00,22.2,22.2,22.18,22.19,61062.0,18.5787,18.5787,18.562,18.5704,61062.0
2016-02-01 14:50:00,22.18,22.2,22.18,22.2,24790.0,18.562,18.5787,18.562,18.5787,24790.0
2016-02-01 14:55:00,22.2,22.22,22.2,22.21,74286.0,18.5787,18.5955,18.5787,18.5871,74286.0
2016-02-01 15:00:00,22.2,22.22,22.2,22.22,124472.0,18.5787,18.5955,18.5787,18.5955,124472.0
2016-02-01 15:05:00,22.22,22.28,22.21,22.27,37420.0,18.5955,18.6457,18.5871,18.6373,37420.0
2016-02-01 15:10:00,22.27,22.3,22.22,22.25,49744.0,18.6373,18.6624,18.5955,18.6206,49744.0
2016-02-01 15:15:00,22.25,22.31,22.25,22.29,70280.0,18.6206,18.6708,18.6206,18.6541,70280.0
2016-02-01 15:20:00,22.29,22.3,22.27,22.28,83732.0,18.6541,18.6624,18.6373,18.6457,83732.0
2016-02-01 15:25:00,22.28,22.29,22.27,22.29,50150.0,18.6457,18.6541,18.6373,18.6541,50150.0
2016-02-01 15:30:00,22.29,22.29,22.27,22.28,52058.0,18.6541,18.6541,18.6373,18.6457,52058.0
2016-02-01 15:35:00,22.28,22.29,22.23,22.23,55524.0,18.6457,18.6541,18.6039,18.6039,55524.0
2016-02-01 15:40:00,22.23,22.28,22.23,22.28,44470.0,18.6039,18.6457,18.6039,18.6457,44470.0
2016-02-01 15:45:00,22.28,22.28,22.23,22.25,66088.0,18.6457,18.6457,18.6039,18.6206,66088.0
2016-02-01 15:50:00,22.24,22.25,22.23,22.24,83706.0,18.6122,18.6206,18.6039,18.6122,83706.0
2016-02-01 15:55:00,22.24,22.25,22.21,22.22,160788.0,18.6122,18.6206,18.5871,18.5955,160788.0
2016-02-02 09:30:00,21.84,21.9,21.63,21.73,78940.0,18.2775,18.3277,18.1017,18.1854,78940.0
2016-02-02 09:35:00,21.79,21.86,21.75,21.83,32176.0,18.2356,18.2942,18.2021,18.2691,32176.0
2016-02-02 09:40:00,21.83,21.85,21.68,21.75,185724.0,18.2691,18.2858,18.1436,18.2021,185724.0
2016-02-02 09:45:00,21.76,21.78,21.69,21.73,88016.0,18.2105,18.2273,18.1519,18.1854,88016.0
2016-02-02 09:50:00,21.73,21.75,21.57,21.7,151688.0,18.1854,18.2021,18.0515,18.1603,151688.0
2016-02-02 09:55:00,21.67,21.72,21.6,21.67,93028.0,18.1352,18.177,18.0766,18.1352,93028.0
2016-02-02 10:00:00,21.65,21.77,21.58,21.77,116958.0,18.1185,18.2189,18.0599,18.2189,116958.0
2016-02-02 10:05:00,21.78,21.81,21.7,21.79,96590.0,18.2273,18.2524,18.1603,18.2356,96590.0
2016-02-02 10:10:00,21.78,21.89,21.75,21.87,91618.0,18.2273,18.3193,18.2021,18.3026,91618.0
2016-02-02 10:15:00,21.86,21.9,21.84,21.86,51262.0,18.2942,18.3277,18.2775,18.2942,51262.0
2016-02-02 10:20:00,21.86,21.93,21.86,21.87,150484.0,18.2942,18.3528,18.2942,18.3026,150484.0
2016-02-02 10:25:00,21.86,21.9,21.83,21.88,41504.0,18.2942,18.3277,18.2691,18.3109,41504.0
2016-02-02 10:30:00,21.86,21.91,21.85,21.85,18866.0,18.2942,18.336,18.2858,18.2858,18866.0
2016-02-02 10:35:00,21.83,21.86,21.8,21.86,13600.0,18.2691,18.2942,18.244,18.2942,13600.0
2016-02-02 10:40:00,21.85,21.86,21.8,21.86,19576.0,18.2858,18.2942,18.244,18.2942,19576.0
2016-02-02 10:45:00,21.86,21.86,21.82,21.85,23464.0,18.2942,18.2942,18.2607,18.2858,23464.0
2016-02-02 10:50:00,21.85,21.86,21.78,21.81,33380.0,18.2858,18.2942,18.2273,18.2524,33380.0
2016-02-02 10:55:00,21.81,21.85,21.81,21.84,14792.0,18.2524,18.2858,18.2524,18.2775,14792.0
2016-02-02 11:00:00,21.84,21.87,21.81,21.82,36276.0,18.2775,18.3026,18.2524,18.2607,36276.0
2016-02-02 11:05:00,21.82,21.88,21.82,21.86,14312.0,18.2607,18.3109,18.2607,18.2942,14312.0
2016-02-02 11:10:00,21.88,21.93,21.85,21.9,35816.0,18.3109,18.3528,18.2858,18.3277,35816.0
2016-02-02 11:15:00,21.89,21.9,21.85,21.88,28018.0,18.3193,18.3277,18.2858,18.3109,28018.0
2016-02-02 11:20:00,21.88,21.9,21.86,21.87,26036.0,18.3109,18.3277,18.2942,18.3026,26036.0
2016-02-02 11:25:00,21.88,21.91,21.85,21.88,28364.0,18.3109,18.336,18.2858,18.3109,28364.0
2016-02-02 11:30:00,21.9,21.91,21.88,21.9,72122.0,18.3277,18.336,18.3109,18.3277,72122.0
2016-02-02 11:35:00,21.9,21.94,21.88,21.92,29010.0,18.3277,18.3612,18.3109,18.3444,29010.0
2016-02-02 11:40:00,21.92,21.92,21.85,21.85,25504.0,18.3444,18.3444,18.2858,18.2858,25504.0
2016-02-02 11:45:00,21.85,21.86,21.79,21.8,17512.0,18.2858,18.2942,18.2356,18.244,17512.0
2016-02-02 11:50:00,21.79,21.81,21.75,21.76,23346.0,18.2356,18.2524,18.2021,18.2105,23346.0
2016-02-02 11:55:00,21.75,21.78,21.73,21.74,22256.0,18.2021,18.2273,18.1854,18.1938,22256.0
2016-02-02 12:00:00,21.74,21.77,21.7,21.7,17860.0,18.1938,18.2189,18.1603,18.1603,17860.0
2016-02-02 12:05:00,21.7,21.7,21.66,21.68,14486.0,18.1603,18.1603,18.1268,18.1436,14486.0
2016-02-02 12:10:00,21.7,21.7,21.64,21.66,25846.0,18.1603,18.1603,18.1101,18.1268,25846.0
2016-02-02 12:15:00,21.65,21.66,21.59,21.6,44024.0,18.1185,18.1268,18.0682,18.0766,44024.0
2016-02-02 12:20:00,21.61,21.63,21.58,21.63,8856.0,18.085,18.1017,18.0599,18.1017,8856.0
2016-02-02 12:25:00,21.62,21.68,21.61,21.67,40116.0,18.0934,18.1436,18.085,18.1352,40116.0
2016-02-02 12:30:00,21.68,21.68,21.63,21.65,19086.0,18.1436,18.1436,18.1017,18.1185,19086.0
2016-02-02 12:35:00,21.66,21.75,21.64,21.73,39870.0,18.1268,18.2021,18.1101,18.1854,39870.0
2016-02-02 12:40:00,21.73,21.74,21.68,21.68,31466.0,18.1854,18.1938,18.1436,18.1436,31466.0
2016-02-02 12:45:00,21.7,21.76,21.69,21.76,49426.0,18.1603,18.2105,18.1519,18.2105,49426.0
2016-02-02 12:50:00,21.75,21.77,21.73,21.75,23040.0,18.2021,18.2189,18.1854,18.2021,23040.0
2016-02-02 12:55:00,21.75,21.79,21.72,21.79,27230.0,18.2021,18.2356,18.177,18.2356,27230.0
2016-02-02 13:00:00,21.78,21.78,21.73,21.75,31184.0,18.2273,18.2273,18.1854,18.2021,31184.0
2016-02-02 13:05:00,21.77,21.79,21.74,21.75,26636.0,18.2189,18.2356,18.1938,18.2021,26636.0
2016-02-02 13:10:00,21.73,21.77,21.71,21.73,44902.0,18.1854,18.2189,18.1687,18.1854,44902.0
2016-02-02 13:15:00,21.73,21.73,21.65,21.68,25370.0,18.1854,18.1854,18.1185,18.1436,25370.0
2016-02-02 13:20:00,21.68,21.68,21.64,21.68,25192.0,18.1436,18.1436,18.1101,18.1436,25192.0
2016-02-02 13:25:00,21.68,21.72,21.68,21.72,10088.0,18.1436,18.177,18.1436,18.177,10088.0
2016-02-02 13:30:00,21.71,21.72,21.68,21.68,14730.0,18.1687,18.177,18.1436,18.1436,14730.0
2016-02-02 13:35:00,21.68,21.69,21.65,21.68,34656.0,18.1436,18.1519,18.1185,18.1436,34656.0
2016-02-02 13:40:00,21.67,21.68,21.65,21.68,9070.0,18.1352,18.1436,18.1185,18.1436,9070.0
2016-02-02 13:45:00,21.7,21.7,21.64,21.64,17208.0,18.1603,18.1603,18.1101,18.1101,17208.0
2016-02-02 13:50:00,21.64,21.64,21.58,21.59,17032.0,18.1101,18.1101,18.0599,18.0682,17032.0
2016-02-02 13:55:00,21.59,21.6,21.57,21.58,20186.0,18.0682,18.0766,18.0515,18.0599,20186.0
2016-02-02 14:00:00,21.57,21.61,21.57,21.61,20146.0,18.0515,18.085,18.0515,18.085,20146.0
2016-02-02 14:05:00,21.61,21.68,21.61,21.64,33822.0,18.085,18.1436,18.085,18.1101,33822.0
2016-02-02 14:10:00,21.63,21.67,21.63,21.67,24068.0,18.1017,18.1352,18.1017,18.1352,24068.0
2016-02-02 14:15:00,21.65,21.67,21.65,21.66,20134.0,18.1185,18.1352,18.1185,18.1268,20134.0
2016-02-02 14:20:00,21.66,21.66,21.63,21.63,31684.0,18.1268,18.1268,18.1017,18.1017,31684.0
2016-02-02 14:25:00,21.63,21.64,21.59,21.61,15260.0,18.1017,18.1101,18.0682,18.085,15260.0
2016-02-02 14:30:00,21.6,21.64,21.6,21.64,23928.0,18.0766,18.1101,18.0766,18.1101,23928.0
2016-02-02 14:35:00,21.64,21.68,21.64,21.67,18384.0,18.1101,18.1436,18.1101,18.1352,18384.0
2016-02-02 14:40:00,21.67,21.71,21.67,21.69,15550.0,18.1352,18.1687,18.1352,18.1519,15550.0
2016-02-02 14:45:00,21.7,21.7,21.66,21.7,25422.0,18.1603,18.1603,18.1268,18.1603,25422.0
2016-02-02 14:50:00,21.68,21.75,21.68,21.71,46452.0,18.1436,18.2021,18.1436,18.1687,46452.0
2016-02-02 14:55:00,21.71,21.73,21.67,21.68,19914.0,18.1687,18.1854,18.1352,18.1436,19914.0
2016-02-02 15:00:00,21.67,21.68,21.63,21.65,33862.0,18.1352,18.1436,18.1017,18.1185,33862.0
2016-02-02 15:05:00,21.65,21.68,21.61,21.61,34810.0,18.1185,18.1436,18.085,18.085,34810.0
2016-02-02 15:10:00,21.61,21.64,21.61,21.64,49874.0,18.085,18.1101,18.085,18.1101,49874.0
2016-02-02 15:15:00,21.63,21.68,21.63,21.67,154322.0,18.1017,18.1436,18.1017,18.1352,154322.0
2016-02-02 15:20:00,21.65,21.66,21.6,21.63,63374.0,18.1185,18.1268,18.0766,18.1017,63374.0
2016-02-02 15:25:00,21.61,21.65,21.6,21.63,61860.0,18.085,18.1185,18.0766,18.1017,61860.0
2016-02-02 15:30:00,21.64,21.67,21.63,21.66,80090.0,18.1101,18.1352,18.1017,18.1268,80090.0
2016-02-02 15:35:00,21.65,21.68,21.63,21.66,124150.0,18.1185,18.1436,18.1017,18.1268,124150.0
2016-02-02 15:40:00,21.66,21.67,21.64,21.65,216264.0,18.1268,18.1352,18.1101,18.1185,216264.0
2016-02-02 15:45:00,21.64,21.65,21.6,21.61,114662.0,18.1101,18.1185,18.0766,18.085,114662.0
2016-02-02 15:50:00,21.62,21.62,21.57,21.59,200940.0,18.0934,18.0934,18.0515,18.0682,200940.0
2016-02-02 15:55:00,21.59,21.61,21.58,21.59,354648.0,18.0682,18.085,18.0599,18.0682,354648.0
2016-02-03 09:30:00,21.14,21.5,21.03,21.49,327066.0,17.6917,17.9929,17.5996,17.9846,327066.0
2016-02-03 09:35:00,21.49,21.54,21.43,21.52,187372.0,17.9846,18.0264,17.9343,18.0097,187372.0
2016-02-03 09:40:00,21.51,21.61,21.45,21.49,111742.0,18.0013,18.085,17.9511,17.9846,111742.0
2016-02-03 09:45:00,21.5,21.5,21.43,21.49,104964.0,17.9929,17.9929,17.9343,17.9846,104964.0
2016-02-03 09:50:00,21.47,21.53,21.41,21.41,146604.0,17.9678,18.018,17.9176,17.9176,146604.0
2016-02-03 09:55:00,21.41,21.41,21.31,21.34,102752.0,17.9176,17.9176,17.8339,17.859,102752.0
2016-02-03 10:00:00,21.33,21.33,21.18,21.22,157878.0,17.8507,17.8507,17.7251,17.7586,157878.0
2016-02-03 10:05:00,21.22,21.3,21.16,21.3,137008.0,17.7586,17.8256,17.7084,17.8256,137008.0
2016-02-03 10:10:00,21.3,21.35,21.25,21.27,90218.0,17.8256,17.8674,17.7837,17.8004,90218.0
2016-02-03 10:15:00,21.25,21.32,21.25,21.28,67724.0,17.7837,17.8423,17.7837,17.8088,67724.0
2016-02-03 10:20:00,21.28,21.29,21.22,21.27,49208.0,17.8088,17.8172,17.7586,17.8004,49208.0
2016-02-03 10:25:00,21.25,21.25,21.1,21.11,105996.0,17.7837,17.7837,17.6582,17.6665,105996.0
2016-02-03 10:30:00,21.11,21.12,20.97,20.98,119330.0,17.6665,17.6749,17.5494,17.5578,119330.0
2016-02-03 10:35:00,20.98,21.05,20.93,21.05,54194.0,17.5578,17.6163,17.5159,17.6163,54194.0
2016-02-03 10:40:00,21.05,21.07,20.97,21.03,72692.0,17.6163,17.6331,17.5494,17.5996,72692.0
2016-02-03 10:45:00,21.03,21.18,21.01,21.17,195230.0,17.5996,17.7251,17.5829,17.7168,195230.0
2016-02-03 10:50:00,21.17,21.18,21.1,21.1,54104.0,17.7168,17.7251,17.6582,17.6582,54104.0
2016-02-03 10:55:00,21.1,21.22,21.1,21.22,74120.0,17.6582,17.7586,17.6582,17.7586,74120.0
2016-02-03 11:00:00,21.22,21.25,21.16,21.16,72212.0,17.7586,17.7837,17.7084,17.7084,72212.0
2016-02-03 11:05:00,21.15,21.16,21.04,21.07,50952.0,17.7,17.7084,17.608,17.6331,50952.0
2016-02-03 11:10:00,21.07,21.11,21.0,21.11,73548.0,17.6331,17.6665,17.5745,17.6665,73548.0
2016-02-03 11:15:00,21.11,21.17,21.06,21.17,54760.0,17.6665,17.7168,17.6247,17.7168,54760.0
2016-02-03 11:20:00,21.18,21.28,21.16,21.18,63968.0,17.7251,17.8088,17.7084,17.7251,63968.0
2016-02-03 11:25:00,21.16,21.35,21.14,21.34,95758.0,17.7084,17.8674,17.6917,17.859,95758.0
2016-02-03 11:30:00,21.32,21.37,21.32,21.32,126352.0,17.8423,17.8841,17.8423,17.8423,126352.0
2016-02-03 11:35:00,21.32,21.43,21.28,21.42,122380.0,17.8423,17.9343,17.8088,17.926,122380.0
2016-02-03 11:40:00,21.42,21.48,21.4,21.46,77338.0,17.926,17.9762,17.9092,17.9595,77338.0
2016-02-03 11:45:00,21.45,21.48,21.33,21.34,94886.0,17.9511,17.9762,17.8507,17.859,94886.0
2016-02-03 11:50:00,21.34,21.35,21.15,21.17,61912.0,17.859,17.8674,17.7,17.7168,61912.0
2016-02-03 11:55:00,21.17,21.21,21.17,21.18,33994.0,17.7168,17.7502,17.7168,17.7251,33994.0
2016-02-03 12:00:00,21.18,21.23,21.14,21.15,46064.0,17.7251,17.767,17.6917,17.7,46064.0
2016-02-03 12:05:00,21.15,21.17,21.07,21.11,71876.0,17.7,17.7168,17.6331,17.6665,71876.0
2016-02-03 12:10:00,21.11,21.14,21.09,21.12,72356.0,17.6665,17.6917,17.6498,17.6749,72356.0
2016-02-03 12:15:00,21.11,21.13,21.1,21.11,68136.0,17.6665,17.6833,17.6582,17.6665,68136.0
2016-02-03 12:20:00,21.1,21.21,21.1,21.19,52110.0,17.6582,17.7502,17.6582,17.7335,52110.0
2016-02-03 12:25:00,21.19,21.24,21.18,21.22,40194.0,17.7335,17.7753,17.7251,17.7586,40194.0
2016-02-03 12:30:00,21.21,21.22,21.1,21.13,48896.0,17.7502,17.7586,17.6582,17.6833,48896.0
2016-02-03 12:35:00,21.11,21.15,21.11,21.12,30940.0,17.6665,17.7,17.6665,17.6749,30940.0
2016-02-03 12:40:00,21.11,21.11,21.06,21.06,27018.0,17.6665,17.6665,17.6247,17.6247,27018.0
2016-02-03 12:45:00,21.07,21.12,21.06,21.09,30532.0,17.6331,17.6749,17.6247,17.6498,30532.0
2016-02-03 12:50:00,21.09,21.1,21.05,21.08,32862.0,17.6498,17.6582,17.6163,17.6414,32862.0
2016-02-03 12:55:00,21.1,21.11,21.09,21.11,28118.0,17.6582,17.6665,17.6498,17.6665,28118.0
2016-02-03 13:00:00,21.12,21.16,21.11,21.15,51986.0,17.6749,17.7084,17.6665,17.7,51986.0
2016-02-03 13:05:00,21.15,21.16,21.1,21.1,32902.0,17.7,17.7084,17.6582,17.6582,32902.0
2016-02-03 13:10:00,21.1,21.11,21.05,21.06,52322.0,17.6582,17.6665,17.6163,17.6247,52322.0
2016-02-03 13:15:00,21.07,21.08,21.04,21.07,88138.0,17.6331,17.6414,17.608,17.6331,88138.0
2016-02-03 13:20:00,21.08,21.11,21.06,21.07,79620.0,17.6414,17.6665,17.6247,17.6331,79620.0
2016-02-03 13:25:00,21.07,21.1,21.03,21.03,192284.0,17.6331,17.6582,17.5996,17.5996,192284.0
2016-02-03 13:30:00,21.03,21.1,21.0,21.04,136616.0,17.5996,17.6582,17.5745,17.608,136616.0
2016-02-03 13:35:00,21.03,21.11,21.01,21.03,176960.0,17.5996,17.6665,17.5829,17.5996,176960.0
2016-02-03 13:40:00,21.03,21.04,21.0,21.02,46516.0,17.5996,17.608,17.5745,17.5912,46516.0
2016-02-03 13:45:00,21.02,21.03,20.94,21.0,170214.0,17.5912,17.5996,17.5243,17.5745,170214.0
2016-02-03 13:50:00,20.99,21.01,20.9,20.91,139692.0,17.5661,17.5829,17.4908,17.4992,139692.0
2016-02-03 13:55:00,20.91,20.95,20.89,20.92,105618.0,17.4992,17.5326,17.4824,17.5075,105618.0
2016-02-03 14:00:00,20.92,21.02,20.92,21.0,62406.0,17.5075,17.5912,17.5075,17.5745,62406.0
2016-02-03 14:05:00,21.0,21.08,20.99,21.02,132898.0,17.5745,17.6414,17.5661,17.5912,132898.0
2016-02-03 14:10:00,21.02,21.09,21.0,21.07,211964.0,17.5912,17.6498,17.5745,17.6331,211964.0
2016-02-03 14:15:00,21.07,21.11,21.0,21.0,99430.0,17.6331,17.6665,17.5745,17.5745,99430.0
2016-02-03 14:20:00,21.01,21.16,20.98,21.14,216584.0,17.5829,17.7084,17.5578,17.6917,216584.0
2016-02-03 14:25:00,21.17,21.32,21.14,21.3,161992.0,17.7168,17.8423,17.6917,17.8256,161992.0
2016-02-03 14:30:00,21.29,21.37,21.23,21.23,212986.0,17.8172,17.8841,17.767,17.767,212986.0
2016-02-03 14:35:00,21.24,21.25,21.16,21.18,72840.0,17.7753,17.7837,17.7084,17.7251,72840.0
2016-02-03 14:40:00,21.19,21.21,21.14,21.2,94304.0,17.7335,17.7502,17.6917,17.7419,94304.0
2016-02-03 14:45:00,21.2,21.24,21.18,21.18,104064.0,17.7419,17.7753,17.7251,17.7251,104064.0
2016-02-03 14:50:00,21.18,21.18,21.07,21.09,146982.0,17.7251,17.7251,17.6331,17.6498,146982.0
2016-02-03 14:55:00,21.09,21.15,21.09,21.13,78078.0,17.6498,17.7,17.6498,17.6833,78078.0
2016-02-03 15:00:00,21.13,21.13,21.04,21.04,137248.0,17.6833,17.6833,17.608,17.608,137248.0
2016-02-03 15:05:00,21.05,21.16,20.98,21.15,120848.0,17.6163,17.7084,17.5578,17.7,120848.0
2016-02-03 15:10:00,21.14,21.21,21.12,21.19,511562.0,17.6917,17.7502,17.6749,17.7335,511562.0
2016-02-03 15:15:00,21.19,21.19,21.08,21.11,105788.0,17.7335,17.7335,17.6414,17.6665,105788.0
2016-02-03 15:20:00,21.11,21.16,21.07,21.09,102824.0,17.6665,17.7084,17.6331,17.6498,102824.0
2016-02-03 15:25:00,21.09,21.09,20.99,21.0,135604.0,17.6498,17.6498,17.5661,17.5745,135604.0
2016-02-03 15:30:00,21.0,21.07,20.98,21.0,188296.0,17.5745,17.6331,17.5578,17.5745,188296.0
2016-02-03 15:35:00,21.0,21.01,20.94,20.97,224336.0,17.5745,17.5829,17.5243,17.5494,224336.0
2016-02-03 15:40:00,20.98,21.02,20.95,21.0,411154.0,17.5578,17.5912,17.5326,17.5745,411154.0
2016-02-03 15:45:00,21.0,21.0,20.93,20.95,323130.0,17.5745,17.5745,17.5159,17.5326,323130.0
2016-02-03 15:50:00,20.99,21.13,20.95,21.13,517506.0,17.5661,17.6833,17.5326,17.6833,517506.0
2016-02-03 15:55:00,21.13,21.18,21.11,21.16,519796.0,17.6833,17.7251,17.6665,17.7084,519796.0
2016-02-04 09:30:00,21.22,21.55,20.85,21.35,299028.0,17.7586,18.0348,17.449,17.8674,299028.0
2016-02-04 09:35:00,21.33,21.35,20.51,20.82,276140.0,17.8507,17.8674,17.1644,17.4239,276140.0
2016-02-04 09:40:00,20.85,20.93,20.47,20.51,165902.0,17.449,17.5159,17.1309,17.1644,165902.0
2016-02-04 09:45:00,20.5,21.0,20.35,20.76,309386.0,17.156,17.5745,17.0305,17.3736,309386.0
2016-02-04 09:50:00,20.76,21.01,20.76,20.8,401084.0,17.3736,17.5829,17.3736,17.4071,401084.0
2016-02-04 09:55:00,20.8,20.85,20.52,20.53,240878.0,17.4071,17.449,17.1728,17.1812,240878.0
2016-02-04 10:00:00,20.54,20.59,20.27,20.49,280930.0,17.1895,17.2314,16.9636,17.1477,280930.0
2016-02-04 10:05:00,20.51,20.63,20.47,20.54,356190.0,17.1644,17.2648,17.1309,17.1895,356190.0
2016-02-04 10:10:00,20.54,20.89,20.47,20.84,121992.0,17.1895,17.4824,17.1309,17.4406,121992.0
2016-02-04 10:15:00,20.83,21.11,20.78,21.11,414024.0,17.4322,17.6665,17.3904,17.6665,414024.0
2016-02-04 10:20:00,21.09,21.46,21.05,21.38,419660.0,17.6498,17.9595,17.6163,17.8925,419660.0
2016-02-04 10:25:00,21.38,21.53,21.19,21.19,294110.0,17.8925,18.018,17.7335,17.7335,294110.0
2016-02-04 10:30:00,21.18,21.41,21.11,21.41,221012.0,17.7251,17.9176,17.6665,17.9176,221012.0
2016-02-04 10:35:00,21.39,21.57,21.39,21.56,195554.0,17.9009,18.0515,17.9009,18.0431,195554.0
2016-02-04 10:40:00,21.56,21.68,21.54,21.64,161434.0,18.0431,18.1436,18.0264,18.1101,161434.0
2016-02-04 10:45:00,21.64,21.73,21.6,21.73,120284.0,18.1101,18.1854,18.0766,18.1854,120284.0
2016-02-04 10:50:00,21.73,21.84,21.7,21.83,140776.0,18.1854,18.2775,18.1603,18.2691,140776.0
2016-02-04 10:55:00,21.83,21.9,21.68,21.74,241678.0,18.2691,18.3277,18.1436,18.1938,241678.0
2016-02-04 11:00:00,21.72,21.72,21.53,21.6,114708.0,18.177,18.177,18.018,18.0766,114708.0
2016-02-04 11:05:00,21.6,21.61,21.48,21.49,172620.0,18.0766,18.085,17.9762,17.9846,172620.0
2016-02-04 11:10:00,21.49,21.59,21.42,21.5,133950.0,17.9846,18.0682,17.926,17.9929,133950.0
2016-02-04 11:15:00,21.51,21.55,21.22,21.22,286426.0,18.0013,18.0348,17.7586,17.7586,286426.0
2016-02-04 11:20:00,21.21,21.41,21.21,21.39,114222.0,17.7502,17.9176,17.7502,17.9009,114222.0
2016-02-04 11:25:00,21.35,21.36,21.22,21.23,136830.0,17.8674,17.8758,17.7586,17.767,136830.0
2016-02-04 11:30:00,21.22,21.22,21.05,21.08,70956.0,17.7586,17.7586,17.6163,17.6414,70956.0
2016-02-04 11:35:00,21.08,21.11,20.97,20.99,181160.0,17.6414,17.6665,17.5494,17.5661,181160.0
2016-02-04 11:40:00,20.98,21.09,20.95,21.0,77604.0,17.5578,17.6498,17.5326,17.5745,77604.0
2016-02-04 11:45:00,21.0,21.03,20.86,21.03,69990.0,17.5745,17.5996,17.4573,17.5996,69990.0
2016-02-04 11:50:00,21.01,21.1,20.99,20.99,35960.0,17.5829,17.6582,17.5661,17.5661,35960.0
2016-02-04 11:55:00,20.98,21.11,20.94,21.06,101088.0,17.5578,17.6665,17.5243,17.6247,101088.0
2016-02-04 12:00:00,21.06,21.14,21.06,21.11,37096.0,17.6247,17.6917,17.6247,17.6665,37096.0
2016-02-04 12:05:00,21.11,21.18,21.05,21.17,48906.0,17.6665,17.7251,17.6163,17.7168,48906.0
2016-02-04 12:10:00,21.17,21.25,21.1,21.11,34106.0,17.7168,17.7837,17.6582,17.6665,34106.0
2016-02-04 12:15:00,21.1,21.17,21.08,21.14,256024.0,17.6582,17.7168,17.6414,17.6917,256024.0
2016-02-04 12:20:00,21.15,21.22,21.15,21.22,37674.0,17.7,17.7586,17.7,17.7586,37674.0
2016-02-04 12:25:00,21.21,21.31,21.2,21.28,48466.0,17.7502,17.8339,17.7419,17.8088,48466.0
2016-02-04 12:30:00,21.28,21.29,21.24,21.26,55968.0,17.8088,17.8172,17.7753,17.7921,55968.0
2016-02-04 12:35:00,21.26,21.35,21.26,21.33,35262.0,17.7921,17.8674,17.7921,17.8507,35262.0
2016-02-04 12:40:00,21.33,21.38,21.31,21.34,42502.0,17.8507,17.8925,17.8339,17.859,42502.0
2016-02-04 12:45:00,21.33,21.35,21.29,21.29,52820.0,17.8507,17.8674,17.8172,17.8172,52820.0
2016-02-04 12:50:00,21.3,21.31,21.14,21.18,41272.0,17.8256,17.8339,17.6917,17.7251,41272.0
2016-02-04 12:55:00,21.18,21.18,21.11,21.14,36148.0,17.7251,17.7251,17.6665,17.6917,36148.0
2016-02-04 13:00:00,21.14,21.29,21.13,21.27,32186.0,17.6917,17.8172,17.6833,17.8004,32186.0
2016-02-04 13:05:00,21.26,21.32,21.24,21.29,43914.0,17.7921,17.8423,17.7753,17.8172,43914.0
2016-02-04 13:10:00,21.29,21.32,21.27,21.28,55466.0,17.8172,17.8423,17.8004,17.8088,55466.0
2016-02-04 13:15:00,21.28,21.32,21.27,21.3,46716.0,17.8088,17.8423,17.8004,17.8256,46716.0
2016-02-04 13:20:00,21.3,21.34,21.16,21.22,45752.0,17.8256,17.859,17.7084,17.7586,45752.0
2016-02-04 13:25:00,21.23,21.35,21.23,21.35,36614.0,17.767,17.8674,17.767,17.8674,36614.0
2016-02-04 13:30:00,21.33,21.41,21.33,21.38,44024.0,17.8507,17.9176,17.8507,17.8925,44024.0
2016-02-04 13:35:00,21.39,21.42,21.36,21.4,50248.0,17.9009,17.926,17.8758,17.9092,50248.0
2016-02-04 13:40:00,21.39,21.41,21.33,21.37,77358.0,17.9009,17.9176,17.8507,17.8841,77358.0
2016-02-04 13:45:00,21.38,21.38,21.27,21.29,62080.0,17.8925,17.8925,17.8004,17.8172,62080.0
2016-02-04 13:50:00,21.3,21.36,21.28,21.33,56246.0,17.8256,17.8758,17.8088,17.8507,56246.0
2016-02-04 13:55:00,21.33,21.42,21.32,21.42,47492.0,17.8507,17.926,17.8423,17.926,47492.0
2016-02-04 14:00:00,21.42,21.42,21.31,21.31,73226.0,17.926,17.926,17.8339,17.8339,73226.0
2016-02-04 14:05:00,21.32,21.34,21.2,21.28,103540.0,17.8423,17.859,17.7419,17.8088,103540.0
2016-02-04 14:10:00,21.27,21.31,21.24,21.27,60542.0,17.8004,17.8339,17.7753,17.8004,60542.0
2016-02-04 14:15:00,21.25,21.26,21.2,21.2,47096.0,17.7837,17.7921,17.7419,17.7419,47096.0
2016-02-04 14:20:00,21.22,21.22,21.1,21.16,56628.0,17.7586,17.7586,17.6582,17.7084,56628.0
2016-02-04 14:25:00,21.16,21.21,21.12,21.18,62682.0,17.7084,17.7502,17.6749,17.7251,62682.0
2016-02-04 14:30:00,21.18,21.18,21.09,21.12,54864.0,17.7251,17.7251,17.6498,17.6749,54864.0
2016-02-04 14:35:00,21.12,21.14,21.04,21.07,57512.0,17.6749,17.6917,17.608,17.6331,57512.0
2016-02-04 14:40:00,21.08,21.17,21.06,21.15,45796.0,17.6414,17.7168,17.6247,17.7,45796.0
2016-02-04 14:45:00,21.15,21.24,21.13,21.2,62240.0,17.7,17.7753,17.6833,17.7419,62240.0
2016-02-04 14:50:00,21.2,21.24,21.18,21.2,57326.0,17.7419,17.7753,17.7251,17.7419,57326.0
2016-02-04 14:55:00,21.2,21.31,21.19,21.26,140888.0,17.7419,17.8339,17.7335,17.7921,140888.0
2016-02-04 15:00:00,21.26,21.27,21.23,21.24,138634.0,17.7921,17.8004,17.767,17.7753,138634.0
2016-02-04 15:05:00,21.23,21.26,21.21,21.22,79858.0,17.767,17.7921,17.7502,17.7586,79858.0
2016-02-04 15:10:00,21.21,21.3,21.21,21.3,60606.0,17.7502,17.8256,17.7502,17.8256,60606.0
2016-02-04 15:15:00,21.3,21.3,21.22,21.22,63034.0,17.8256,17.8256,17.7586,17.7586,63034.0
2016-02-04 15:20:00,21.22,21.27,21.21,21.24,54622.0,17.7586,17.8004,17.7502,17.7753,54622.0
2016-02-04 15:25:00,21.24,21.25,21.21,21.23,72408.0,17.7753,17.7837,17.7502,17.767,72408.0
2016-02-04 15:30:00,21.23,21.33,21.23,21.29,131278.0,17.767,17.8507,17.767,17.8172,131278.0
2016-02-04 15:35:00,21.29,21.37,21.28,21.33,136722.0,17.8172,17.8841,17.8088,17.8507,136722.0
2016-02-04 15:40:00,21.33,21.36,21.31,21.31,136526.0,17.8507,17.8758,17.8339,17.8339,136526.0
2016-02-04 15:45:00,21.31,21.33,21.27,21.28,122668.0,17.8339,17.8507,17.8004,17.8088,122668.0
2016-02-04 15:50:00,21.28,21.34,21.25,21.34,362598.0,17.8088,17.859,17.7837,17.859,362598.0
2016-02-04 15:55:00,21.34,21.39,21.33,21.38,534776.0,17.859,17.9009,17.8507,17.8925,534776.0
2016-02-05 09:30:00,21.32,21.85,21.25,21.34,52810.0,17.8423,18.2858,17.7837,17.859,52810.0
2016-02-05 09:35:00,21.34,21.39,21.29,21.36,59420.0,17.859,17.9009,17.8172,17.8758,59420.0
2016-02-05 09:40:00,21.36,21.39,21.18,21.25,56094.0,17.8758,17.9009,17.7251,17.7837,56094.0
2016-02-05 09:45:00,21.25,21.25,21.1,21.11,26940.0,17.7837,17.7837,17.6582,17.6665,26940.0
2016-02-05 09:50:00,21.14,21.25,21.1,21.25,95914.0,17.6917,17.7837,17.6582,17.7837,95914.0
2016-02-05 09:55:00,21.25,21.32,21.18,21.28,77426.0,17.7837,17.8423,17.7251,17.8088,77426.0
2016-02-05 10:00:00,21.29,21.41,21.25,21.33,97936.0,17.8172,17.9176,17.7837,17.8507,97936.0
2016-02-05 10:05:00,21.32,21.32,21.22,21.22,33938.0,17.8423,17.8423,17.7586,17.7586,33938.0
2016-02-05 10:10:00,21.22,21.33,21.19,21.28,43874.0,17.7586,17.8507,17.7335,17.8088,43874.0
2016-02-05 10:15:00,21.25,21.33,21.25,21.27,33158.0,17.7837,17.8507,17.7837,17.8004,33158.0
2016-02-05 10:20:00,21.25,21.36,21.24,21.24,70850.0,17.7837,17.8758,17.7753,17.7753,70850.0
2016-02-05 10:25:00,21.24,21.32,21.18,21.22,52768.0,17.7753,17.8423,17.7251,17.7586,52768.0
2016-02-05 10:30:00,21.22,21.24,21.18,21.24,38770.0,17.7586,17.7753,17.7251,17.7753,38770.0
2016-02-05 10:35:00,21.24,21.33,21.23,21.31,47112.0,17.7753,17.8507,17.767,17.8339,47112.0
2016-02-05 10:40:00,21.32,21.43,21.29,21.41,64192.0,17.8423,17.9343,17.8172,17.9176,64192.0
2016-02-05 10:45:00,21.4,21.42,21.36,21.37,44640.0,17.9092,17.926,17.8758,17.8841,44640.0
2016-02-05 10:50:00,21.37,21.39,21.33,21.34,56040.0,17.8841,17.9009,17.8507,17.859,56040.0
2016-02-05 10:55:00,21.34,21.36,21.27,21.27,59854.0,17.859,17.8758,17.8004,17.8004,59854.0
2016-02-05 11:00:00,21.27,21.35,21.27,21.27,104922.0,17.8004,17.8674,17.8004,17.8004,104922.0
2016-02-05 11:05:00,21.27,21.28,21.18,21.18,130642.0,17.8004,17.8088,17.7251,17.7251,130642.0
2016-02-05 11:10:00,21.18,21.28,21.13,21.18,103928.0,17.7251,17.8088,17.6833,17.7251,103928.0
2016-02-05 11:15:00,21.18,21.22,21.14,21.14,62918.0,17.7251,17.7586,17.6917,17.6917,62918.0
2016-02-05 11:20:00,21.16,21.19,21.11,21.13,38362.0,17.7084,17.7335,17.6665,17.6833,38362.0
2016-02-05 11:25:00,21.13,21.2,21.12,21.15,60306.0,17.6833,17.7419,17.6749,17.7,60306.0
2016-02-05 11:30:00,21.15,21.16,21.11,21.16,52450.0,17.7,17.7084,17.6665,17.7084,52450.0
2016-02-05 11:35:00,21.16,21.21,21.13,21.21,40794.0,17.7084,17.7502,17.6833,17.7502,40794.0
2016-02-05 11:40:00,21.21,21.23,21.13,21.15,61122.0,17.7502,17.767,17.6833,17.7,61122.0
2016-02-05 11:45:00,21.15,21.16,21.12,21.14,30478.0,17.7,17.7084,17.6749,17.6917,30478.0
2016-02-05 11:50:00,21.13,21.15,21.11,21.15,58636.0,17.6833,17.7,17.6665,17.7,58636.0
2016-02-05 11:55:00,21.16,21.21,21.15,21.21,103104.0,17.7084,17.7502,17.7,17.7502,103104.0
2016-02-05 12:00:00,21.21,21.25,21.18,21.2,18838.0,17.7502,17.7837,17.7251,17.7419,18838.0
2016-02-05 12:05:00,21.2,21.24,21.17,21.18,46000.0,17.7419,17.7753,17.7168,17.7251,46000.0
2016-02-05 12:10:00,21.17,21.19,21.11,21.17,31962.0,17.7168,17.7335,17.6665,17.7168,31962.0
2016-02-05 12:15:00,21.17,21.28,21.17,21.28,24640.0,17.7168,17.8088,17.7168,17.8088,24640.0
2016-02-05 12:20:00,21.27,21.28,21.25,21.27,22076.0,17.8004,17.8088,17.7837,17.8004,22076.0
2016-02-05 12:25:00,21.28,21.3,21.25,21.27,22740.0,17.8088,17.8256,17.7837,17.8004,22740.0
2016-02-05 12:30:00,21.28,21.31,21.25,21.25,22736.0,17.8088,17.8339,17.7837,17.7837,22736.0
2016-02-05 12:35:00,21.25,21.33,21.25,21.31,29948.0,17.7837,17.8507,17.7837,17.8339,29948.0
2016-02-05 12:40:00,21.31,21.31,21.25,21.27,27478.0,17.8339,17.8339,17.7837,17.8004,27478.0
2016-02-05 12:45:00,21.27,21.3,21.27,21.28,23750.0,17.8004,17.8256,17.8004,17.8088,23750.0
2016-02-05 12:50:00,21.28,21.29,21.24,21.25,25414.0,17.8088,17.8172,17.7753,17.7837,25414.0
2016-02-05 12:55:00,21.25,21.25,21.2,21.25,16090.0,17.7837,17.7837,17.7419,17.7837,16090.0
2016-02-05 13:00:00,21.25,21.29,21.23,21.23,36732.0,17.7837,17.8172,17.767,17.767,36732.0
2016-02-05 13:05:00,21.23,21.28,21.22,21.27,18404.0,17.767,17.8088,17.7586,17.8004,18404.0
2016-02-05 13:10:00,21.28,21.28,21.2,21.2,49728.0,17.8088,17.8088,17.7419,17.7419,49728.0
2016-02-05 13:15:00,21.18,21.23,21.17,21.21,48876.0,17.7251,17.767,17.7168,17.7502,48876.0
2016-02-05 13:20:00,21.21,21.25,21.2,21.25,21020.0,17.7502,17.7837,17.7419,17.7837,21020.0
2016-02-05 13:25:00,21.25,21.29,21.25,21.26,12036.0,17.7837,17.8172,17.7837,17.7921,12036.0
2016-02-05 13:30:00,21.27,21.27,21.23,21.25,21548.0,17.8004,17.8004,17.767,17.7837,21548.0
2016-02-05 13:35:00,21.25,21.28,21.2,21.25,46360.0,17.7837,17.8088,17.7419,17.7837,46360.0
2016-02-05 13:40:00,21.24,21.27,21.23,21.25,44132.0,17.7753,17.8004,17.767,17.7837,44132.0
2016-02-05 13:45:00,21.25,21.28,21.21,21.24,62284.0,17.7837,17.8088,17.7502,17.7753,62284.0
2016-02-05 13:50:00,21.24,21.24,21.18,21.22,102670.0,17.7753,17.7753,17.7251,17.7586,102670.0
2016-02-05 13:55:00,21.22,21.27,21.2,21.26,83690.0,17.7586,17.8004,17.7419,17.7921,83690.0
2016-02-05 14:00:00,21.26,21.28,21.23,21.28,101460.0,17.7921,17.8088,17.767,17.8088,101460.0
2016-02-05 14:05:00,21.28,21.31,21.25,21.29,55830.0,17.8088,17.8339,17.7837,17.8172,55830.0
2016-02-05 14:10:00,21.27,21.27,21.24,21.25,89250.0,17.8004,17.8004,17.7753,17.7837,89250.0
2016-02-05 14:15:00,21.25,21.27,21.23,21.25,69034.0,17.7837,17.8004,17.767,17.7837,69034.0
2016-02-05 14:20:00,21.25,21.27,21.23,21.27,32754.0,17.7837,17.8004,17.767,17.8004,32754.0
2016-02-05 14:25:00,21.27,21.28,21.22,21.24,64842.0,17.8004,17.8088,17.7586,17.7753,64842.0
2016-02-05 14:30:00,21.23,21.29,21.22,21.27,46964.0,17.767,17.8172,17.7586,17.8004,46964.0
2016-02-05 14:35:00,21.27,21.3,21.25,21.3,71684.0,17.8004,17.8256,17.7837,17.8256,71684.0
2016-02-05 14:40:00,21.29,21.32,21.25,21.26,67418.0,17.8172,17.8423,17.7837,17.7921,67418.0
2016-02-05 14:45:00,21.27,21.29,21.25,21.27,80232.0,17.8004,17.8172,17.7837,17.8004,80232.0
2016-02-05 14:50:00,21.26,21.27,21.24,21.25,108712.0,17.7921,17.8004,17.7753,17.7837,108712.0
2016-02-05 14:55:00,21.25,21.27,21.24,21.27,65166.0,17.7837,17.8004,17.7753,17.8004,65166.0
2016-02-05 15:00:00,21.27,21.27,21.23,21.23,124172.0,17.8004,17.8004,17.767,17.767,124172.0
2016-02-05 15:05:00,21.23,21.25,21.21,21.22,97174.0,17.767,17.7837,17.7502,17.7586,97174.0
2016-02-05 15:10:00,21.22,21.24,21.21,21.21,78138.0,17.7586,17.7753,17.7502,17.7502,78138.0
2016-02-05 15:15:00,21.21,21.22,21.17,21.2,181936.0,17.7502,17.7586,17.7168,17.7419,181936.0
2016-02-05 15:20:00,21.2,21.21,21.18,21.18,156698.0,17.7419,17.7502,17.7251,17.7251,156698.0
2016-02-05 15:25:00,21.18,21.18,21.13,21.16,87326.0,17.7251,17.7251,17.6833,17.7084,87326.0
2016-02-05 15:30:00,21.15,21.16,21.13,21.14,138720.0,17.7,17.7084,17.6833,17.6917,138720.0
2016-02-05 15:35:00,21.14,21.15,21.1,21.1,173404.0,17.6917,17.7,17.6582,17.6582,173404.0
2016-02-05 15:40:00,21.1,21.11,21.07,21.11,91050.0,17.6582,17.6665,17.6331,17.6665,91050.0
2016-02-05 15:45:00,21.11,21.14,21.1,21.12,91610.0,17.6665,17.6917,17.6582,17.6749,91610.0
2016-02-05 15:50:00,21.12,21.12,21.03,21.05,275892.0,17.6749,17.6749,17.5996,17.6163,275892.0
2016-02-05 15:55:00,21.05,21.12,21.05,21.11,362092.0,17.6163,17.6749,17.6163,17.6665,362092.0
2016-02-08 09:30:00,20.89,21.0,20.84,20.84,55248.0,17.4824,17.5745,17.4406,17.4406,55248.0
2016-02-08 09:35:00,20.85,20.87,20.67,20.71,94704.0,17.449,17.4657,17.2983,17.3318,94704.0
2016-02-08 09:40:00,20.72,20.86,20.7,20.83,83720.0,17.3402,17.4573,17.3234,17.4322,83720.0
2016-02-08 09:45:00,20.81,20.83,20.65,20.75,102874.0,17.4155,17.4322,17.2816,17.3653,102874.0
2016-02-08 09:50:00,20.75,20.77,20.68,20.71,130688.0,17.3653,17.382,17.3067,17.3318,130688.0
2016-02-08 09:55:00,20.71,20.79,20.71,20.75,89998.0,17.3318,17.3987,17.3318,17.3653,89998.0
2016-02-08 10:00:00,20.75,20.82,20.75,20.82,70482.0,17.3653,17.4239,17.3653,17.4239,70482.0
2016-02-08 10:05:00,20.82,20.84,20.71,20.73,107204.0,17.4239,17.4406,17.3318,17.3485,107204.0
2016-02-08 10:10:00,20.73,20.81,20.72,20.78,36318.0,17.3485,17.4155,17.3402,17.3904,36318.0
2016-02-08 10:15:00,20.79,20.79,20.71,20.71,103028.0,17.3987,17.3987,17.3318,17.3318,103028.0
2016-02-08 10:20:00,20.71,20.72,20.64,20.72,111258.0,17.3318,17.3402,17.2732,17.3402,111258.0
2016-02-08 10:25:00,20.74,20.78,20.67,20.75,55480.0,17.3569,17.3904,17.2983,17.3653,55480.0
2016-02-08 10:30:00,20.73,20.85,20.72,20.83,71648.0,17.3485,17.449,17.3402,17.4322,71648.0
2016-02-08 10:35:00,20.82,20.82,20.7,20.75,39598.0,17.4239,17.4239,17.3234,17.3653,39598.0
2016-02-08 10:40:00,20.76,20.77,20.72,20.77,93890.0,17.3736,17.382,17.3402,17.382,93890.0
2016-02-08 10:45:00,20.77,20.83,20.73,20.82,101822.0,17.382,17.4322,17.3485,17.4239,101822.0
2016-02-08 10:50:00,20.81,20.82,20.75,20.79,64254.0,17.4155,17.4239,17.3653,17.3987,64254.0
2016-02-08 10:55:00,20.78,20.8,20.75,20.75,51188.0,17.3904,17.4071,17.3653,17.3653,51188.0
2016-02-08 11:00:00,20.75,20.79,20.7,20.7,63136.0,17.3653,17.3987,17.3234,17.3234,63136.0
2016-02-08 11:05:00,20.71,20.75,20.7,20.73,60126.0,17.3318,17.3653,17.3234,17.3485,60126.0
2016-02-08 11:10:00,20.73,20.75,20.71,20.71,132904.0,17.3485,17.3653,17.3318,17.3318,132904.0
2016-02-08 11:15:00,20.71,20.74,20.68,20.72,45626.0,17.3318,17.3569,17.3067,17.3402,45626.0
2016-02-08 11:20:00,20.72,20.74,20.68,20.71,34234.0,17.3402,17.3569,17.3067,17.3318,34234.0
2016-02-08 11:25:00,20.7,20.76,20.68,20.75,77232.0,17.3234,17.3736,17.3067,17.3653,77232.0
2016-02-08 11:30:00,20.75,20.77,20.71,20.73,51950.0,17.3653,17.382,17.3318,17.3485,51950.0
2016-02-08 11:35:00,20.72,20.72,20.59,20.59,209064.0,17.3402,17.3402,17.2314,17.2314,209064.0
2016-02-08 11:40:00,20.59,20.64,20.54,20.59,165448.0,17.2314,17.2732,17.1895,17.2314,165448.0
2016-02-08 11:45:00,20.58,20.6,20.54,20.6,81484.0,17.223,17.2397,17.1895,17.2397,81484.0
2016-02-08 11:50:00,20.59,20.6,20.5,20.52,71080.0,17.2314,17.2397,17.156,17.1728,71080.0
2016-02-08 11:55:00,20.53,20.64,20.52,20.61,53352.0,17.1812,17.2732,17.1728,17.2481,53352.0
2016-02-08 12:00:00,20.64,20.64,20.57,20.58,16248.0,17.2732,17.2732,17.2146,17.223,16248.0
2016-02-08 12:05:00,20.58,20.6,20.57,20.6,70720.0,17.223,17.2397,17.2146,17.2397,70720.0
2016-02-08 12:10:00,20.61,20.61,20.58,20.6,16274.0,17.2481,17.2481,17.223,17.2397,16274.0
2016-02-08 12:15:00,20.6,20.66,20.59,20.65,57778.0,17.2397,17.2899,17.2314,17.2816,57778.0
2016-02-08 12:20:00,20.65,20.7,20.64,20.65,53286.0,17.2816,17.3234,17.2732,17.2816,53286.0
2016-02-08 12:25:00,20.65,20.67,20.61,20.61,18480.0,17.2816,17.2983,17.2481,17.2481,18480.0
2016-02-08 12:30:00,20.61,20.64,20.6,20.63,67564.0,17.2481,17.2732,17.2397,17.2648,67564.0
2016-02-08 12:35:00,20.63,20.64,20.61,20.61,27306.0,17.2648,17.2732,17.2481,17.2481,27306.0
2016-02-08 12:40:00,20.61,20.63,20.61,20.62,26826.0,17.2481,17.2648,17.2481,17.2565,26826.0
2016-02-08 12:45:00,20.63,20.63,20.58,20.6,16206.0,17.2648,17.2648,17.223,17.2397,16206.0
2016-02-08 12:50:00,20.61,20.61,20.56,20.58,46484.0,17.2481,17.2481,17.2063,17.223,46484.0
2016-02-08 12:55:00,20.57,20.58,20.56,20.57,12214.0,17.2146,17.223,17.2063,17.2146,12214.0
2016-02-08 13:00:00,20.57,20.61,20.56,20.56,37962.0,17.2146,17.2481,17.2063,17.2063,37962.0
2016-02-08 13:05:00,20.56,20.6,20.54,20.6,20662.0,17.2063,17.2397,17.1895,17.2397,20662.0
2016-02-08 13:10:00,20.6,20.61,20.57,20.59,20050.0,17.2397,17.2481,17.2146,17.2314,20050.0
2016-02-08 13:15:00,20.59,20.59,20.55,20.58,17230.0,17.2314,17.2314,17.1979,17.223,17230.0
2016-02-08 13:20:00,20.57,20.59,20.53,20.54,15276.0,17.2146,17.2314,17.1812,17.1895,15276.0
2016-02-08 13:25:00,20.54,20.55,20.5,20.53,18602.0,17.1895,17.1979,17.156,17.1812,18602.0
2016-02-08 13:30:00,20.53,20.57,20.52,20.57,19230.0,17.1812,17.2146,17.1728,17.2146,19230.0
2016-02-08 13:35:00,20.57,20.57,20.53,20.54,21256.0,17.2146,17.2146,17.1812,17.1895,21256.0
2016-02-08 13:40:00,20.54,20.54,20.49,20.5,51042.0,17.1895,17.1895,17.1477,17.156,51042.0
2016-02-08 13:45:00,20.5,20.51,20.46,20.49,66784.0,17.156,17.1644,17.1226,17.1477,66784.0
2016-02-08 13:50:00,20.49,20.51,20.42,20.46,73366.0,17.1477,17.1644,17.0891,17.1226,73366.0
2016-02-08 13:55:00,20.45,20.48,20.43,20.47,28490.0,17.1142,17.1393,17.0975,17.1309,28490.0
2016-02-08 14:00:00,20.47,20.54,20.47,20.54,37582.0,17.1309,17.1895,17.1309,17.1895,37582.0
2016-02-08 14:05:00,20.54,20.55,20.51,20.55,20902.0,17.1895,17.1979,17.1644,17.1979,20902.0
2016-02-08 14:10:00,20.55,20.6,20.54,20.55,99762.0,17.1979,17.2397,17.1895,17.1979,99762.0
2016-02-08 14:15:00,20.55,20.6,20.55,20.57,241512.0,17.1979,17.2397,17.1979,17.2146,241512.0
2016-02-08 14:20:00,20.56,20.57,20.51,20.52,61206.0,17.2063,17.2146,17.1644,17.1728,61206.0
2016-02-08 14:25:00,20.53,20.55,20.46,20.49,36346.0,17.1812,17.1979,17.1226,17.1477,36346.0
2016-02-08 14:30:00,20.48,20.48,20.43,20.46,46066.0,17.1393,17.1393,17.0975,17.1226,46066.0
2016-02-08 14:35:00,20.47,20.5,20.45,20.46,69294.0,17.1309,17.156,17.1142,17.1226,69294.0
2016-02-08 14:40:00,20.46,20.48,20.41,20.44,164028.0,17.1226,17.1393,17.0807,17.1058,164028.0
2016-02-08 14:45:00,20.45,20.46,20.42,20.43,63298.0,17.1142,17.1226,17.0891,17.0975,63298.0
2016-02-08 14:50:00,20.43,20.43,20.39,20.43,48866.0,17.0975,17.0975,17.064,17.0975,48866.0
2016-02-08 14:55:00,20.43,20.44,20.4,20.42,41286.0,17.0975,17.1058,17.0724,17.0891,41286.0
2016-02-08 15:00:00,20.42,20.43,20.4,20.43,84222.0,17.0891,17.0975,17.0724,17.0975,84222.0
2016-02-08 15:05:00,20.42,20.44,20.42,20.42,132848.0,17.0891,17.1058,17.0891,17.0891,132848.0
2016-02-08 15:10:00,20.42,20.5,20.42,20.5,113022.0,17.0891,17.156,17.0891,17.156,113022.0
2016-02-08 15:15:00,20.5,20.54,20.49,20.53,114962.0,17.156,17.1895,17.1477,17.1812,114962.0
2016-02-08 15:20:00,20.52,20.55,20.5,20.5,104502.0,17.1728,17.1979,17.156,17.156,104502.0
2016-02-08 15:25:00,20.5,20.52,20.48,20.48,111056.0,17.156,17.1728,17.1393,17.1393,111056.0
2016-02-08 15:30:00,20.48,20.59,20.47,20.58,81094.0,17.1393,17.2314,17.1309,17.223,81094.0
2016-02-08 15:35:00,20.58,20.59,20.54,20.56,62204.0,17.223,17.2314,17.1895,17.2063,62204.0
2016-02-08 15:40:00,20.56,20.64,20.56,20.64,99246.0,17.2063,17.2732,17.2063,17.2732,99246.0
2016-02-08 15:45:00,20.64,20.7,20.62,20.66,114458.0,17.2732,17.3234,17.2565,17.2899,114458.0
2016-02-08 15:50:00,20.66,20.66,20.58,20.59,101520.0,17.2899,17.2899,17.223,17.2314,101520.0
2016-02-08 15:55:00,20.6,20.63,20.56,20.61,283990.0,17.2397,17.2648,17.2063,17.2481,283990.0
2016-02-09 09:30:00,20.47,20.68,20.42,20.49,62224.0,17.1309,17.3067,17.0891,17.1477,62224.0
2016-02-09 09:35:00,20.49,20.52,20.41,20.5,22112.0,17.1477,17.1728,17.0807,17.156,22112.0
2016-02-09 09:40:00,20.51,20.64,20.48,20.62,16254.0,17.1644,17.2732,17.1393,17.2565,16254.0
2016-02-09 09:45:00,20.62,20.85,20.61,20.82,88180.0,17.2565,17.449,17.2481,17.4239,88180.0
2016-02-09 09:50:00,20.85,20.93,20.79,20.92,60756.0,17.449,17.5159,17.3987,17.5075,60756.0
2016-02-09 09:55:00,20.92,20.92,20.79,20.82,27360.0,17.5075,17.5075,17.3987,17.4239,27360.0
2016-02-09 10:00:00,20.82,20.99,20.78,20.97,50556.0,17.4239,17.5661,17.3904,17.5494,50556.0
2016-02-09 10:05:00,21.0,21.02,20.89,20.99,64068.0,17.5745,17.5912,17.4824,17.5661,64068.0
2016-02-09 10:10:00,20.99,21.0,20.88,20.9,30808.0,17.5661,17.5745,17.4741,17.4908,30808.0
2016-02-09 10:15:00,20.87,20.94,20.83,20.91,60506.0,17.4657,17.5243,17.4322,17.4992,60506.0
2016-02-09 10:20:00,20.94,21.03,20.92,21.0,87316.0,17.5243,17.5996,17.5075,17.5745,87316.0
2016-02-09 10:25:00,21.01,21.02,20.91,20.92,36424.0,17.5829,17.5912,17.4992,17.5075,36424.0
2016-02-09 10:30:00,20.93,20.93,20.82,20.86,32040.0,17.5159,17.5159,17.4239,17.4573,32040.0
2016-02-09 10:35:00,20.86,20.87,20.75,20.78,45046.0,17.4573,17.4657,17.3653,17.3904,45046.0
2016-02-09 10:40:00,20.79,20.79,20.65,20.66,45842.0,17.3987,17.3987,17.2816,17.2899,45842.0
2016-02-09 10:45:00,20.66,20.75,20.66,20.72,19558.0,17.2899,17.3653,17.2899,17.3402,19558.0
2016-02-09 10:50:00,20.72,20.74,20.67,20.68,23440.0,17.3402,17.3569,17.2983,17.3067,23440.0
2016-02-09 10:55:00,20.69,20.71,20.67,20.68,23116.0,17.3151,17.3318,17.2983,17.3067,23116.0
2016-02-09 11:00:00,20.69,20.74,20.68,20.69,20632.0,17.3151,17.3569,17.3067,17.3151,20632.0
2016-02-09 11:05:00,20.7,20.78,20.68,20.78,56056.0,17.3234,17.3904,17.3067,17.3904,56056.0
2016-02-09 11:10:00,20.81,20.88,20.8,20.85,33060.0,17.4155,17.4741,17.4071,17.449,33060.0
2016-02-09 11:15:00,20.85,20.87,20.81,20.85,34688.0,17.449,17.4657,17.4155,17.449,34688.0
2016-02-09 11:20:00,20.84,20.91,20.83,20.91,29240.0,17.4406,17.4992,17.4322,17.4992,29240.0
2016-02-09 11:25:00,20.91,20.93,20.88,20.93,233716.0,17.4992,17.5159,17.4741,17.5159,233716.0
2016-02-09 11:30:00,20.93,20.95,20.89,20.9,47816.0,17.5159,17.5326,17.4824,17.4908,47816.0
2016-02-09 11:35:00,20.89,20.9,20.8,20.8,20398.0,17.4824,17.4908,17.4071,17.4071,20398.0
2016-02-09 11:40:00,20.82,20.88,20.82,20.86,8430.0,17.4239,17.4741,17.4239,17.4573,8430.0
2016-02-09 11:45:00,20.84,20.88,20.8,20.81,27968.0,17.4406,17.4741,17.4071,17.4155,27968.0
2016-02-09 11:50:00,20.8,20.83,20.75,20.75,16678.0,17.4071,17.4322,17.3653,17.3653,16678.0
2016-02-09 11:55:00,20.75,20.77,20.73,20.75,22454.0,17.3653,17.382,17.3485,17.3653,22454.0
2016-02-09 12:00:00,20.76,20.79,20.72,20.76,21222.0,17.3736,17.3987,17.3402,17.3736,21222.0
2016-02-09 12:05:00,20.77,20.85,20.75,20.85,243738.0,17.382,17.449,17.3653,17.449,243738.0
2016-02-09 12:10:00,20.86,20.86,20.81,20.81,17464.0,17.4573,17.4573,17.4155,17.4155,17464.0
2016-02-09 12:15:00,20.81,20.82,20.77,20.77,11900.0,17.4155,17.4239,17.382,17.382,11900.0
2016-02-09 12:20:00,20.78,20.79,20.75,20.76,21020.0,17.3904,17.3987,17.3653,17.3736,21020.0
2016-02-09 12:25:00,20.78,20.82,20.74,20.74,21192.0,17.3904,17.4239,17.3569,17.3569,21192.0
2016-02-09 12:30:00,20.74,20.77,20.72,20.76,13562.0,17.3569,17.382,17.3402,17.3736,13562.0
2016-02-09 12:35:00,20.76,20.8,20.75,20.75,17516.0,17.3736,17.4071,17.3653,17.3653,17516.0
2016-02-09 12:40:00,20.75,20.77,20.7,20.72,15000.0,17.3653,17.382,17.3234,17.3402,15000.0
2016-02-09 12:45:00,20.72,20.72,20.68,20.68,53274.0,17.3402,17.3402,17.3067,17.3067,53274.0
2016-02-09 12:50:00,20.68,20.73,20.68,20.71,40576.0,17.3067,17.3485,17.3067,17.3318,40576.0
2016-02-09 12:55:00,20.71,20.71,20.67,20.68,9856.0,17.3318,17.3318,17.2983,17.3067,9856.0
2016-02-09 13:00:00,20.69,20.71,20.67,20.68,32492.0,17.3151,17.3318,17.2983,17.3067,32492.0
2016-02-09 13:05:00,20.67,20.68,20.64,20.65,21240.0,17.2983,17.3067,17.2732,17.2816,21240.0
2016-02-09 13:10:00,20.61,20.62,20.58,20.58,11878.0,17.2481,17.2565,17.223,17.223,11878.0
2016-02-09 13:15:00,20.58,20.59,20.56,20.58,11652.0,17.223,17.2314,17.2063,17.223,11652.0
2016-02-09 13:20:00,20.57,20.65,20.57,20.63,30532.0,17.2146,17.2816,17.2146,17.2648,30532.0
2016-02-09 13:25:00,20.63,20.64,20.62,20.62,23162.0,17.2648,17.2732,17.2565,17.2565,23162.0
2016-02-09 13:30:00,20.63,20.69,20.62,20.66,31620.0,17.2648,17.3151,17.2565,17.2899,31620.0
2016-02-09 13:35:00,20.66,20.67,20.63,20.64,30192.0,17.2899,17.2983,17.2648,17.2732,30192.0
2016-02-09 13:40:00,20.65,20.73,20.63,20.72,42808.0,17.2816,17.3485,17.2648,17.3402,42808.0
2016-02-09 13:45:00,20.72,20.74,20.68,20.68,19356.0,17.3402,17.3569,17.3067,17.3067,19356.0
2016-02-09 13:50:00,20.68,20.7,20.67,20.7,22310.0,17.3067,17.3234,17.2983,17.3234,22310.0
2016-02-09 13:55:00,20.69,20.72,20.68,20.69,48962.0,17.3151,17.3402,17.3067,17.3151,48962.0
2016-02-09 14:00:00,20.68,20.7,20.66,20.66,45030.0,17.3067,17.3234,17.2899,17.2899,45030.0
2016-02-09 14:05:00,20.66,20.81,20.66,20.78,39348.0,17.2899,17.4155,17.2899,17.3904,39348.0
2016-02-09 14:10:00,20.8,20.8,20.69,20.7,68646.0,17.4071,17.4071,17.3151,17.3234,68646.0
2016-02-09 14:15:00,20.7,20.74,20.68,20.7,35146.0,17.3234,17.3569,17.3067,17.3234,35146.0
2016-02-09 14:20:00,20.71,20.73,20.65,20.66,37274.0,17.3318,17.3485,17.2816,17.2899,37274.0
2016-02-09 14:25:00,20.65,20.68,20.63,20.64,22400.0,17.2816,17.3067,17.2648,17.2732,22400.0
2016-02-09 14:30:00,20.66,20.73,20.66,20.71,36266.0,17.2899,17.3485,17.2899,17.3318,36266.0
2016-02-09 14:35:00,20.71,20.82,20.71,20.79,28510.0,17.3318,17.4239,17.3318,17.3987,28510.0
2016-02-09 14:40:00,20.79,20.87,20.75,20.87,26242.0,17.3987,17.4657,17.3653,17.4657,26242.0
2016-02-09 14:45:00,20.86,20.86,20.75,20.75,35916.0,17.4573,17.4573,17.3653,17.3653,35916.0
2016-02-09 14:50:00,20.75,20.83,20.75,20.81,26872.0,17.3653,17.4322,17.3653,17.4155,26872.0
2016-02-09 14:55:00,20.8,20.82,20.77,20.78,88216.0,17.4071,17.4239,17.382,17.3904,88216.0
2016-02-09 15:00:00,20.78,20.82,20.77,20.81,60306.0,17.3904,17.4239,17.382,17.4155,60306.0
2016-02-09 15:05:00,20.81,20.9,20.8,20.86,82366.0,17.4155,17.4908,17.4071,17.4573,82366.0
2016-02-09 15:10:00,20.85,20.87,20.83,20.84,22202.0,17.449,17.4657,17.4322,17.4406,22202.0
2016-02-09 15:15:00,20.85,20.87,20.77,20.77,53496.0,17.449,17.4657,17.382,17.382,53496.0
2016-02-09 15:20:00,20.78,20.82,20.74,20.74,52136.0,17.3904,17.4239,17.3569,17.3569,52136.0
2016-02-09 15:25:00,20.75,20.75,20.69,20.73,34542.0,17.3653,17.3653,17.3151,17.3485,34542.0
2016-02-09 15:30:00,20.72,20.77,20.7,20.74,36100.0,17.3402,17.382,17.3234,17.3569,36100.0
2016-02-09 15:35:00,20.74,20.8,20.73,20.74,35560.0,17.3569,17.4071,17.3485,17.3569,35560.0
2016-02-09 15:40:00,20.74,20.75,20.64,20.7,57938.0,17.3569,17.3653,17.2732,17.3234,57938.0
2016-02-09 15:45:00,20.68,20.7,20.65,20.65,53302.0,17.3067,17.3234,17.2816,17.2816,53302.0
2016-02-09 15:50:00,20.65,20.68,20.64,20.65,98616.0,17.2816,17.3067,17.2732,17.2816,98616.0
2016-02-09 15:55:00,20.65,20.66,20.6,20.63,171836.0,17.2816,17.2899,17.2397,17.2648,171836.0
2016-02-10 09:30:00,20.67,20.86,20.67,20.86,33548.0,17.2983,17.4573,17.2983,17.4573,33548.0
2016-02-10 09:35:00,20.83,20.83,20.59,20.67,47860.0,17.4322,17.4322,17.2314,17.2983,47860.0
2016-02-10 09:40:00,20.67,20.7,20.47,20.5,26946.0,17.2983,17.3234,17.1309,17.156,26946.0
2016-02-10 09:45:00,20.5,20.64,20.5,20.63,50896.0,17.156,17.2732,17.156,17.2648,50896.0
2016-02-10 09:50:00,20.62,20.64,20.61,20.61,56648.0,17.2565,17.2732,17.2481,17.2481,56648.0
2016-02-10 09:55:00,20.63,20.67,20.61,20.64,28862.0,17.2648,17.2983,17.2481,17.2732,28862.0
2016-02-10 10:00:00,20.66,20.68,20.64,20.64,32818.0,17.2899,17.3067,17.2732,17.2732,32818.0
2016-02-10 10:05:00,20.66,20.75,20.63,20.72,94304.0,17.2899,17.3653,17.2648,17.3402,94304.0
2016-02-10 10:10:00,20.72,20.79,20.72,20.73,84626.0,17.3402,17.3987,17.3402,17.3485,84626.0
2016-02-10 10:15:00,20.72,20.76,20.66,20.76,22068.0,17.3402,17.3736,17.2899,17.3736,22068.0
2016-02-10 10:20:00,20.77,20.77,20.68,20.71,24830.0,17.382,17.382,17.3067,17.3318,24830.0
2016-02-10 10:25:00,20.72,20.75,20.7,20.71,32636.0,17.3402,17.3653,17.3234,17.3318,32636.0
2016-02-10 10:30:00,20.72,20.88,20.72,20.86,150504.0,17.3402,17.4741,17.3402,17.4573,150504.0
2016-02-10 10:35:00,20.86,20.86,20.77,20.78,86568.0,17.4573,17.4573,17.382,17.3904,86568.0
2016-02-10 10:40:00,20.8,20.8,20.65,20.65,32318.0,17.4071,17.4071,17.2816,17.2816,32318.0
2016-02-10 10:45:00,20.67,20.73,20.63,20.72,73254.0,17.2983,17.3485,17.2648,17.3402,73254.0
2016-02-10 10:50:00,20.71,20.71,20.62,20.65,29360.0,17.3318,17.3318,17.2565,17.2816,29360.0
2016-02-10 10:55:00,20.65,20.66,20.61,20.61,29100.0,17.2816,17.2899,17.2481,17.2481,29100.0
2016-02-10 11:00:00,20.63,20.69,20.61,20.69,31850.0,17.2648,17.3151,17.2481,17.3151,31850.0
2016-02-10 11:05:00,20.68,20.7,20.57,20.57,47776.0,17.3067,17.3234,17.2146,17.2146,47776.0
2016-02-10 11:10:00,20.57,20.67,20.55,20.64,46114.0,17.2146,17.2983,17.1979,17.2732,46114.0
2016-02-10 11:15:00,20.63,20.67,20.6,20.65,39498.0,17.2648,17.2983,17.2397,17.2816,39498.0
2016-02-10 11:20:00,20.64,20.66,20.59,20.61,65274.0,17.2732,17.2899,17.2314,17.2481,65274.0
2016-02-10 11:25:00,20.6,20.6,20.47,20.5,85136.0,17.2397,17.2397,17.1309,17.156,85136.0
2016-02-10 11:30:00,20.5,20.57,20.49,20.52,29870.0,17.156,17.2146,17.1477,17.1728,29870.0
2016-02-10 11:35:00,20.53,20.53,20.45,20.49,60418.0,17.1812,17.1812,17.1142,17.1477,60418.0
2016-02-10 11:40:00,20.5,20.54,20.47,20.54,22204.0,17.156,17.1895,17.1309,17.1895,22204.0
2016-02-10 11:45:00,20.55,20.56,20.5,20.53,23000.0,17.1979,17.2063,17.156,17.1812,23000.0
2016-02-10 11:50:00,20.52,20.52,20.48,20.49,27434.0,17.1728,17.1728,17.1393,17.1477,27434.0
2016-02-10 11:55:00,20.49,20.52,20.46,20.47,30238.0,17.1477,17.1728,17.1226,17.1309,30238.0
2016-02-10 12:00:00,20.47,20.5,20.43,20.45,34800.0,17.1309,17.156,17.0975,17.1142,34800.0
2016-02-10 12:05:00,20.45,20.5,20.43,20.5,21036.0,17.1142,17.156,17.0975,17.156,21036.0
2016-02-10 12:10:00,20.48,20.48,20.43,20.45,14600.0,17.1393,17.1393,17.0975,17.1142,14600.0
2016-02-10 12:15:00,20.43,20.44,20.4,20.43,47568.0,17.0975,17.1058,17.0724,17.0975,47568.0
2016-02-10 12:20:00,20.44,20.47,20.42,20.45,20194.0,17.1058,17.1309,17.0891,17.1142,20194.0
2016-02-10 12:25:00,20.44,20.48,20.43,20.48,28404.0,17.1058,17.1393,17.0975,17.1393,28404.0
2016-02-10 12:30:00,20.48,20.5,20.43,20.43,75520.0,17.1393,17.156,17.0975,17.0975,75520.0
2016-02-10 12:35:00,20.43,20.54,20.43,20.52,45292.0,17.0975,17.1895,17.0975,17.1728,45292.0
2016-02-10 12:40:00,20.53,20.57,20.51,20.55,42226.0,17.1812,17.2146,17.1644,17.1979,42226.0
2016-02-10 12:45:00,20.54,20.56,20.49,20.5,34900.0,17.1895,17.2063,17.1477,17.156,34900.0
2016-02-10 12:50:00,20.52,20.54,20.49,20.5,25840.0,17.1728,17.1895,17.1477,17.156,25840.0
2016-02-10 12:55:00,20.49,20.53,20.46,20.52,63548.0,17.1477,17.1812,17.1226,17.1728,63548.0
2016-02-10 13:00:00,20.52,20.54,20.5,20.54,41250.0,17.1728,17.1895,17.156,17.1895,41250.0
2016-02-10 13:05:00,20.53,20.54,20.5,20.5,43786.0,17.1812,17.1895,17.156,17.156,43786.0
2016-02-10 13:10:00,20.51,20.54,20.48,20.48,24840.0,17.1644,17.1895,17.1393,17.1393,24840.0
2016-02-10 13:15:00,20.47,20.48,20.46,20.47,15808.0,17.1309,17.1393,17.1226,17.1309,15808.0
2016-02-10 13:20:00,20.47,20.48,20.45,20.45,19474.0,17.1309,17.1393,17.1142,17.1142,19474.0
2016-02-10 13:25:00,20.44,20.46,20.41,20.43,34768.0,17.1058,17.1226,17.0807,17.0975,34768.0
2016-02-10 13:30:00,20.43,20.45,20.37,20.37,40134.0,17.0975,17.1142,17.0473,17.0473,40134.0
2016-02-10 13:35:00,20.36,20.38,20.34,20.36,91568.0,17.0389,17.0556,17.0221,17.0389,91568.0
2016-02-10 13:40:00,20.36,20.38,20.32,20.35,40436.0,17.0389,17.0556,17.0054,17.0305,40436.0
2016-02-10 13:45:00,20.35,20.36,20.28,20.28,52650.0,17.0305,17.0389,16.9719,16.9719,52650.0
2016-02-10 13:50:00,20.29,20.31,20.25,20.29,93924.0,16.9803,16.997,16.9468,16.9803,93924.0
2016-02-10 13:55:00,20.29,20.29,20.24,20.26,142494.0,16.9803,16.9803,16.9385,16.9552,142494.0
2016-02-10 14:00:00,20.26,20.35,20.25,20.34,356728.0,16.9552,17.0305,16.9468,17.0221,356728.0
2016-02-10 14:05:00,20.35,20.44,20.35,20.43,55624.0,17.0305,17.1058,17.0305,17.0975,55624.0
2016-02-10 14:10:00,20.44,20.46,20.42,20.43,46250.0,17.1058,17.1226,17.0891,17.0975,46250.0
2016-02-10 14:15:00,20.43,20.45,20.41,20.43,44388.0,17.0975,17.1142,17.0807,17.0975,44388.0
2016-02-10 14:20:00,20.43,20.43,20.41,20.43,27976.0,17.0975,17.0975,17.0807,17.0975,27976.0
2016-02-10 14:25:00,20.43,20.43,20.37,20.39,39344.0,17.0975,17.0975,17.0473,17.064,39344.0
2016-02-10 14:30:00,20.39,20.41,20.35,20.36,50768.0,17.064,17.0807,17.0305,17.0389,50768.0
2016-02-10 14:35:00,20.36,20.36,20.33,20.34,52628.0,17.0389,17.0389,17.0138,17.0221,52628.0
2016-02-10 14:40:00,20.34,20.34,20.27,20.32,56562.0,17.0221,17.0221,16.9636,17.0054,56562.0
2016-02-10 14:45:00,20.33,20.33,20.28,20.28,28118.0,17.0138,17.0138,16.9719,16.9719,28118.0
2016-02-10 14:50:00,20.28,20.29,20.25,20.28,42344.0,16.9719,16.9803,16.9468,16.9719,42344.0
2016-02-10 14:55:00,20.28,20.3,20.26,20.27,44768.0,16.9719,16.9887,16.9552,16.9636,44768.0
2016-02-10 15:00:00,20.27,20.32,20.26,20.3,207514.0,16.9636,17.0054,16.9552,16.9887,207514.0
2016-02-10 15:05:00,20.3,20.32,20.27,20.28,78020.0,16.9887,17.0054,16.9636,16.9719,78020.0
2016-02-10 15:10:00,20.29,20.33,20.28,20.29,89992.0,16.9803,17.0138,16.9719,16.9803,89992.0
2016-02-10 15:15:00,20.29,20.31,20.23,20.24,62012.0,16.9803,16.997,16.9301,16.9385,62012.0
2016-02-10 15:20:00,20.25,20.32,20.25,20.31,63946.0,16.9468,17.0054,16.9468,16.997,63946.0
2016-02-10 15:25:00,20.32,20.34,20.24,20.25,110272.0,17.0054,17.0221,16.9385,16.9468,110272.0
2016-02-10 15:30:00,20.26,20.29,20.21,20.24,153732.0,16.9552,16.9803,16.9134,16.9385,153732.0
2016-02-10 15:35:00,20.24,20.25,20.21,20.22,79718.0,16.9385,16.9468,16.9134,16.9217,79718.0
2016-02-10 15:40:00,20.22,20.23,20.14,20.17,117184.0,16.9217,16.9301,16.8548,16.8799,117184.0
2016-02-10 15:45:00,20.17,20.18,20.14,20.17,110094.0,16.8799,16.8882,16.8548,16.8799,110094.0
2016-02-10 15:50:00,20.16,20.18,20.12,20.13,215088.0,16.8715,16.8882,16.838,16.8464,215088.0
2016-02-10 15:55:00,20.13,20.16,20.13,20.13,342822.0,16.8464,16.8715,16.8464,16.8464,342822.0
2016-02-11 09:30:00,19.84,19.98,19.8,19.92,46596.0,16.6037,16.7209,16.5702,16.6707,46596.0
2016-02-11 09:35:00,19.9,19.9,19.75,19.75,61800.0,16.6539,16.6539,16.5284,16.5284,61800.0
2016-02-11 09:40:00,19.78,19.93,19.78,19.92,26114.0,16.5535,16.679,16.5535,16.6707,26114.0
2016-02-11 09:45:00,19.92,19.96,19.8,19.86,49166.0,16.6707,16.7041,16.5702,16.6204,49166.0
2016-02-11 09:50:00,19.86,19.96,19.85,19.91,48226.0,16.6204,16.7041,16.6121,16.6623,48226.0
2016-02-11 09:55:00,19.91,19.93,19.86,19.9,63758.0,16.6623,16.679,16.6204,16.6539,63758.0
2016-02-11 10:00:00,19.87,19.96,19.86,19.93,40718.0,16.6288,16.7041,16.6204,16.679,40718.0
2016-02-11 10:05:00,19.93,19.97,19.88,19.88,50500.0,16.679,16.7125,16.6372,16.6372,50500.0
2016-02-11 10:10:00,19.89,19.92,19.86,19.9,16732.0,16.6456,16.6707,16.6204,16.6539,16732.0
2016-02-11 10:15:00,19.9,19.92,19.85,19.92,33012.0,16.6539,16.6707,16.6121,16.6707,33012.0
2016-02-11 10:20:00,19.91,19.93,19.85,19.91,41424.0,16.6623,16.679,16.6121,16.6623,41424.0
2016-02-11 10:25:00,19.91,19.91,19.82,19.83,29908.0,16.6623,16.6623,16.587,16.5953,29908.0
2016-02-11 10:30:00,19.83,19.83,19.78,19.8,58340.0,16.5953,16.5953,16.5535,16.5702,58340.0
2016-02-11 10:35:00,19.8,19.81,19.74,19.75,51964.0,16.5702,16.5786,16.52,16.5284,51964.0
2016-02-11 10:40:00,19.76,19.81,19.75,19.8,39570.0,16.5368,16.5786,16.5284,16.5702,39570.0
2016-02-11 10:45:00,19.8,19.86,19.79,19.85,55808.0,16.5702,16.6204,16.5619,16.6121,55808.0
2016-02-11 10:50:00,19.85,19.86,19.8,19.82,16882.0,16.6121,16.6204,16.5702,16.587,16882.0
2016-02-11 10:55:00,19.81,19.85,19.79,19.81,17532.0,16.5786,16.6121,16.5619,16.5786,17532.0
2016-02-11 11:00:00,19.8,19.82,19.76,19.8,73784.0,16.5702,16.587,16.5368,16.5702,73784.0
2016-02-11 11:05:00,19.79,19.79,19.71,19.75,47282.0,16.5619,16.5619,16.4949,16.5284,47282.0
2016-02-11 11:10:00,19.75,19.77,19.68,19.71,51892.0,16.5284,16.5451,16.4698,16.4949,51892.0
2016-02-11 11:15:00,19.7,19.72,19.62,19.65,208304.0,16.4865,16.5033,16.4196,16.4447,208304.0
2016-02-11 11:20:00,19.65,19.71,19.65,19.7,49102.0,16.4447,16.4949,16.4447,16.4865,49102.0
2016-02-11 11:25:00,19.7,19.71,19.64,19.64,50212.0,16.4865,16.4949,16.4363,16.4363,50212.0
2016-02-11 11:30:00,19.63,19.64,19.54,19.54,60328.0,16.428,16.4363,16.3526,16.3526,60328.0
2016-02-11 11:35:00,19.54,19.64,19.54,19.64,72064.0,16.3526,16.4363,16.3526,16.4363,72064.0
2016-02-11 11:40:00,19.64,19.66,19.61,19.63,85604.0,16.4363,16.4531,16.4112,16.428,85604.0
2016-02-11 11:45:00,19.62,19.63,19.52,19.54,40338.0,16.4196,16.428,16.3359,16.3526,40338.0
2016-02-11 11:50:00,19.53,19.59,19.53,19.56,79530.0,16.3443,16.3945,16.3443,16.3694,79530.0
2016-02-11 11:55:00,19.55,19.6,19.5,19.54,139102.0,16.361,16.4029,16.3192,16.3526,139102.0
2016-02-11 12:00:00,19.54,19.6,19.54,19.59,41930.0,16.3526,16.4029,16.3526,16.3945,41930.0
2016-02-11 12:05:00,19.59,19.65,19.58,19.64,102986.0,16.3945,16.4447,16.3861,16.4363,102986.0
2016-02-11 12:10:00,19.64,19.68,19.61,19.63,109166.0,16.4363,16.4698,16.4112,16.428,109166.0
2016-02-11 12:15:00,19.63,19.65,19.54,19.55,27308.0,16.428,16.4447,16.3526,16.361,27308.0
2016-02-11 12:20:00,19.55,19.55,19.52,19.55,39384.0,16.361,16.361,16.3359,16.361,39384.0
2016-02-11 12:25:00,19.55,19.63,19.54,19.59,45844.0,16.361,16.428,16.3526,16.3945,45844.0
2016-02-11 12:30:00,19.6,19.6,19.55,19.6,96794.0,16.4029,16.4029,16.361,16.4029,96794.0
2016-02-11 12:35:00,19.6,19.6,19.55,19.56,43790.0,16.4029,16.4029,16.361,16.3694,43790.0
2016-02-11 12:40:00,19.56,19.59,19.53,19.59,29566.0,16.3694,16.3945,16.3443,16.3945,29566.0
2016-02-11 12:45:00,19.58,19.65,19.57,19.65,46130.0,16.3861,16.4447,16.3777,16.4447,46130.0
2016-02-11 12:50:00,19.66,19.73,19.65,19.68,103546.0,16.4531,16.5117,16.4447,16.4698,103546.0
2016-02-11 12:55:00,19.68,19.78,19.68,19.77,73152.0,16.4698,16.5535,16.4698,16.5451,73152.0
2016-02-11 13:00:00,19.76,19.82,19.75,19.75,35588.0,16.5368,16.587,16.5284,16.5284,35588.0
2016-02-11 13:05:00,19.75,19.78,19.71,19.75,22502.0,16.5284,16.5535,16.4949,16.5284,22502.0
2016-02-11 13:10:00,19.75,19.81,19.75,19.8,19838.0,16.5284,16.5786,16.5284,16.5702,19838.0
2016-02-11 13:15:00,19.8,19.8,19.75,19.78,54656.0,16.5702,16.5702,16.5284,16.5535,54656.0
2016-02-11 13:20:00,19.79,19.8,19.77,19.77,11776.0,16.5619,16.5702,16.5451,16.5451,11776.0
2016-02-11 13:25:00,19.77,19.8,19.77,19.78,15700.0,16.5451,16.5702,16.5451,16.5535,15700.0
2016-02-11 13:30:00,19.77,19.82,19.75,19.79,18832.0,16.5451,16.587,16.5284,16.5619,18832.0
2016-02-11 13:35:00,19.78,19.79,19.64,19.66,51564.0,16.5535,16.5619,16.4363,16.4531,51564.0
2016-02-11 13:40:00,19.67,19.7,19.66,19.69,18134.0,16.4614,16.4865,16.4531,16.4782,18134.0
2016-02-11 13:45:00,19.69,19.71,19.68,19.7,10460.0,16.4782,16.4949,16.4698,16.4865,10460.0
2016-02-11 13:50:00,19.72,19.73,19.7,19.7,29290.0,16.5033,16.5117,16.4865,16.4865,29290.0
2016-02-11 13:55:00,19.7,19.7,19.64,19.67,25418.0,16.4865,16.4865,16.4363,16.4614,25418.0
2016-02-11 14:00:00,19.66,19.67,19.64,19.67,29122.0,16.4531,16.4614,16.4363,16.4614,29122.0
2016-02-11 14:05:00,19.67,19.71,19.64,19.71,23448.0,16.4614,16.4949,16.4363,16.4949,23448.0
2016-02-11 14:10:00,19.71,19.78,19.71,19.76,39416.0,16.4949,16.5535,16.4949,16.5368,39416.0
2016-02-11 14:15:00,19.77,19.77,19.64,19.65,36844.0,16.5451,16.5451,16.4363,16.4447,36844.0
2016-02-11 14:20:00,19.65,19.69,19.65,19.66,20404.0,16.4447,16.4782,16.4447,16.4531,20404.0
2016-02-11 14:25:00,19.67,19.7,19.64,19.64,22500.0,16.4614,16.4865,16.4363,16.4363,22500.0
2016-02-11 14:30:00,19.63,19.63,19.61,19.61,25860.0,16.428,16.428,16.4112,16.4112,25860.0
2016-02-11 14:35:00,19.61,19.71,19.55,19.71,56186.0,16.4112,16.4949,16.361,16.4949,56186.0
2016-02-11 14:40:00,19.71,19.79,19.65,19.69,84320.0,16.4949,16.5619,16.4447,16.4782,84320.0
2016-02-11 14:45:00,19.71,19.8,19.69,19.8,36318.0,16.4949,16.5702,16.4782,16.5702,36318.0
2016-02-11 14:50:00,19.78,19.87,19.78,19.84,51604.0,16.5535,16.6288,16.5535,16.6037,51604.0
2016-02-11 14:55:00,19.85,19.86,19.77,19.8,47596.0,16.6121,16.6204,16.5451,16.5702,47596.0
2016-02-11 15:00:00,19.82,19.82,19.75,19.79,45304.0,16.587,16.587,16.5284,16.5619,45304.0
2016-02-11 15:05:00,19.79,19.79,19.71,19.75,54336.0,16.5619,16.5619,16.4949,16.5284,54336.0
2016-02-11 15:10:00,19.76,19.9,19.75,19.88,58348.0,16.5368,16.6539,16.5284,16.6372,58348.0
2016-02-11 15:15:00,19.86,19.86,19.81,19.86,35306.0,16.6204,16.6204,16.5786,16.6204,35306.0
2016-02-11 15:20:00,19.86,19.86,19.81,19.84,49306.0,16.6204,16.6204,16.5786,16.6037,49306.0
2016-02-11 15:25:00,19.84,19.91,19.83,19.91,69072.0,16.6037,16.6623,16.5953,16.6623,69072.0
2016-02-11 15:30:00,19.91,19.91,19.83,19.9,70974.0,16.6623,16.6623,16.5953,16.6539,70974.0
2016-02-11 15:35:00,19.91,19.98,19.88,19.96,100806.0,16.6623,16.7209,16.6372,16.7041,100806.0
2016-02-11 15:40:00,19.98,20.0,19.94,19.97,82750.0,16.7209,16.7376,16.6874,16.7125,82750.0
2016-02-11 15:45:00,19.97,19.99,19.93,19.95,69042.0,16.7125,16.7292,16.679,16.6958,69042.0
2016-02-11 15:50:00,19.95,19.98,19.91,19.92,115554.0,16.6958,16.7209,16.6623,16.6707,115554.0
2016-02-11 15:55:00,19.92,19.92,19.82,19.83,346028.0,16.6707,16.6707,16.587,16.5953,346028.0
2016-02-12 09:30:00,20.0,20.09,19.84,19.94,59000.0,16.7376,16.8129,16.6037,16.6874,59000.0
2016-02-12 09:35:00,19.86,19.95,19.83,19.84,25520.0,16.6204,16.6958,16.5953,16.6037,25520.0
2016-02-12 09:40:00,19.81,19.86,19.79,19.84,44582.0,16.5786,16.6204,16.5619,16.6037,44582.0
2016-02-12 09:45:00,19.85,19.85,19.7,19.71,36854.0,16.6121,16.6121,16.4865,16.4949,36854.0
2016-02-12 09:50:00,19.69,19.84,19.68,19.84,87332.0,16.4782,16.6037,16.4698,16.6037,87332.0
2016-02-12 09:55:00,19.84,19.88,19.73,19.73,46436.0,16.6037,16.6372,16.5117,16.5117,46436.0
2016-02-12 10:00:00,19.73,19.79,19.72,19.78,33130.0,16.5117,16.5619,16.5033,16.5535,33130.0
2016-02-12 10:05:00,19.79,19.82,19.76,19.79,21132.0,16.5619,16.587,16.5368,16.5619,21132.0
2016-02-12 10:10:00,19.79,19.85,19.79,19.81,21886.0,16.5619,16.6121,16.5619,16.5786,21886.0
2016-02-12 10:15:00,19.82,19.83,19.76,19.83,27904.0,16.587,16.5953,16.5368,16.5953,27904.0
2016-02-12 10:20:00,19.83,19.86,19.79,19.8,22650.0,16.5953,16.6204,16.5619,16.5702,22650.0
2016-02-12 10:25:00,19.8,19.83,19.79,19.79,32074.0,16.5702,16.5953,16.5619,16.5619,32074.0
2016-02-12 10:30:00,19.79,19.85,19.78,19.84,34240.0,16.5619,16.6121,16.5535,16.6037,34240.0
2016-02-12 10:35:00,19.84,19.85,19.79,19.82,35442.0,16.6037,16.6121,16.5619,16.587,35442.0
2016-02-12 10:40:00,19.82,19.84,19.81,19.84,32784.0,16.587,16.6037,16.5786,16.6037,32784.0
2016-02-12 10:45:00,19.84,19.84,19.81,19.83,37380.0,16.6037,16.6037,16.5786,16.5953,37380.0
2016-02-12 10:50:00,19.83,19.91,19.83,19.89,29536.0,16.5953,16.6623,16.5953,16.6456,29536.0
2016-02-12 10:55:00,19.9,19.91,19.84,19.85,18328.0,16.6539,16.6623,16.6037,16.6121,18328.0
2016-02-12 11:00:00,19.86,19.88,19.84,19.84,31990.0,16.6204,16.6372,16.6037,16.6037,31990.0
2016-02-12 11:05:00,19.83,19.89,19.82,19.89,18854.0,16.5953,16.6456,16.587,16.6456,18854.0
2016-02-12 11:10:00,19.89,19.98,19.89,19.98,22812.0,16.6456,16.7209,16.6456,16.7209,22812.0
2016-02-12 11:15:00,19.98,20.0,19.97,20.0,17230.0,16.7209,16.7376,16.7125,16.7376,17230.0
2016-02-12 11:20:00,20.0,20.03,19.99,20.0,15108.0,16.7376,16.7627,16.7292,16.7376,15108.0
2016-02-12 11:25:00,20.0,20.04,20.0,20.04,32678.0,16.7376,16.7711,16.7376,16.7711,32678.0
2016-02-12 11:30:00,20.06,20.08,20.03,20.06,28094.0,16.7878,16.8046,16.7627,16.7878,28094.0
2016-02-12 11:35:00,20.06,20.17,20.06,20.16,218830.0,16.7878,16.8799,16.7878,16.8715,218830.0
2016-02-12 11:40:00,20.15,20.24,20.1,20.23,222378.0,16.8631,16.9385,16.8213,16.9301,222378.0
2016-02-12 11:45:00,20.21,20.26,20.15,20.15,33760.0,16.9134,16.9552,16.8631,16.8631,33760.0
2016-02-12 11:50:00,20.16,20.21,20.16,20.18,23744.0,16.8715,16.9134,16.8715,16.8882,23744.0
2016-02-12 11:55:00,20.17,20.2,20.15,20.19,39650.0,16.8799,16.905,16.8631,16.8966,39650.0
2016-02-12 12:00:00,20.2,20.22,20.17,20.18,28830.0,16.905,16.9217,16.8799,16.8882,28830.0
2016-02-12 12:05:00,20.18,20.22,20.18,20.2,73556.0,16.8882,16.9217,16.8882,16.905,73556.0
2016-02-12 12:10:00,20.21,20.24,20.2,20.22,28052.0,16.9134,16.9385,16.905,16.9217,28052.0
2016-02-12 12:15:00,20.23,20.25,20.2,20.21,37360.0,16.9301,16.9468,16.905,16.9134,37360.0
2016-02-12 12:20:00,20.21,20.24,20.19,20.24,10644.0,16.9134,16.9385,16.8966,16.9385,10644.0
2016-02-12 12:25:00,20.24,20.27,20.24,20.25,25624.0,16.9385,16.9636,16.9385,16.9468,25624.0
2016-02-12 12:30:00,20.25,20.27,20.25,20.25,17818.0,16.9468,16.9636,16.9468,16.9468,17818.0
2016-02-12 12:35:00,20.25,20.26,20.24,20.25,31954.0,16.9468,16.9552,16.9385,16.9468,31954.0
2016-02-12 12:40:00,20.26,20.26,20.23,20.25,24276.0,16.9552,16.9552,16.9301,16.9468,24276.0
2016-02-12 12:45:00,20.25,20.28,20.24,20.25,15716.0,16.9468,16.9719,16.9385,16.9468,15716.0
2016-02-12 12:50:00,20.25,20.25,20.22,20.25,17824.0,16.9468,16.9468,16.9217,16.9468,17824.0
2016-02-12 12:55:00,20.25,20.25,20.24,20.24,23574.0,16.9468,16.9468,16.9385,16.9385,23574.0
2016-02-12 13:00:00,20.24,20.25,20.18,20.18,29220.0,16.9385,16.9468,16.8882,16.8882,29220.0
2016-02-12 13:05:00,20.17,20.17,20.11,20.13,16182.0,16.8799,16.8799,16.8297,16.8464,16182.0
2016-02-12 13:10:00,20.12,20.14,20.1,20.12,12386.0,16.838,16.8548,16.8213,16.838,12386.0
2016-02-12 13:15:00,20.12,20.12,20.06,20.09,20792.0,16.838,16.838,16.7878,16.8129,20792.0
2016-02-12 13:20:00,20.08,20.1,20.08,20.09,9450.0,16.8046,16.8213,16.8046,16.8129,9450.0
2016-02-12 13:25:00,20.09,20.11,20.09,20.11,9900.0,16.8129,16.8297,16.8129,16.8297,9900.0
2016-02-12 13:30:00,20.11,20.12,20.09,20.11,18136.0,16.8297,16.838,16.8129,16.8297,18136.0
2016-02-12 13:35:00,20.11,20.12,20.08,20.09,23602.0,16.8297,16.838,16.8046,16.8129,23602.0
2016-02-12 13:40:00,20.09,20.09,20.06,20.08,8522.0,16.8129,16.8129,16.7878,16.8046,8522.0
2016-02-12 13:45:00,20.07,20.09,20.07,20.09,19896.0,16.7962,16.8129,16.7962,16.8129,19896.0
2016-02-12 13:50:00,20.08,20.08,20.05,20.06,9732.0,16.8046,16.8046,16.7795,16.7878,9732.0
2016-02-12 13:55:00,20.06,20.07,20.04,20.05,14200.0,16.7878,16.7962,16.7711,16.7795,14200.0
2016-02-12 14:00:00,20.05,20.08,20.04,20.08,16696.0,16.7795,16.8046,16.7711,16.8046,16696.0
2016-02-12 14:05:00,20.09,20.17,20.06,20.17,43218.0,16.8129,16.8799,16.7878,16.8799,43218.0
2016-02-12 14:10:00,20.17,20.22,20.16,20.2,76794.0,16.8799,16.9217,16.8715,16.905,76794.0
2016-02-12 14:15:00,20.21,20.24,20.17,20.18,23018.0,16.9134,16.9385,16.8799,16.8882,23018.0
2016-02-12 14:20:00,20.18,20.21,20.18,20.2,16346.0,16.8882,16.9134,16.8882,16.905,16346.0
2016-02-12 14:25:00,20.2,20.24,20.19,20.21,28792.0,16.905,16.9385,16.8966,16.9134,28792.0
2016-02-12 14:30:00,20.23,20.24,20.2,20.2,17090.0,16.9301,16.9385,16.905,16.905,17090.0
2016-02-12 14:35:00,20.19,20.2,20.13,20.17,21482.0,16.8966,16.905,16.8464,16.8799,21482.0
2016-02-12 14:40:00,20.16,20.19,20.15,20.19,15752.0,16.8715,16.8966,16.8631,16.8966,15752.0
2016-02-12 14:45:00,20.19,20.21,20.17,20.18,13828.0,16.8966,16.9134,16.8799,16.8882,13828.0
2016-02-12 14:50:00,20.18,20.21,20.18,20.2,17844.0,16.8882,16.9134,16.8882,16.905,17844.0
2016-02-12 14:55:00,20.2,20.22,20.18,20.18,17830.0,16.905,16.9217,16.8882,16.8882,17830.0
2016-02-12 15:00:00,20.18,20.18,20.15,20.16,15168.0,16.8882,16.8882,16.8631,16.8715,15168.0
2016-02-12 15:05:00,20.17,20.2,20.16,20.18,27704.0,16.8799,16.905,16.8715,16.8882,27704.0
2016-02-12 15:10:00,20.18,20.22,20.18,20.2,21530.0,16.8882,16.9217,16.8882,16.905,21530.0
2016-02-12 15:15:00,20.2,20.24,20.2,20.23,16510.0,16.905,16.9385,16.905,16.9301,16510.0
2016-02-12 15:20:00,20.23,20.24,20.2,20.22,21126.0,16.9301,16.9385,16.905,16.9217,21126.0
2016-02-12 15:25:00,20.21,20.22,20.18,20.22,24766.0,16.9134,16.9217,16.8882,16.9217,24766.0
2016-02-12 15:30:00,20.22,20.22,20.16,20.16,33332.0,16.9217,16.9217,16.8715,16.8715,33332.0
2016-02-12 15:35:00,20.18,20.18,20.15,20.15,24728.0,16.8882,16.8882,16.8631,16.8631,24728.0
2016-02-12 15:40:00,20.15,20.21,20.14,20.18,53864.0,16.8631,16.9134,16.8548,16.8882,53864.0
2016-02-12 15:45:00,20.18,20.22,20.18,20.19,51312.0,16.8882,16.9217,16.8882,16.8966,51312.0
2016-02-12 15:50:00,20.19,20.2,20.17,20.2,78186.0,16.8966,16.905,16.8799,16.905,78186.0
2016-02-12 15:55:00,20.19,20.22,20.18,20.21,126820.0,16.8966,16.9217,16.8882,16.9134,126820.0
2016-02-16 09:30:00,20.52,20.72,20.5,20.68,79682.0,17.1728,17.3402,17.156,17.3067,79682.0
2016-02-16 09:35:00,20.7,20.79,20.57,20.73,88846.0,17.3234,17.3987,17.2146,17.3485,88846.0
2016-02-16 09:40:00,20.74,20.91,20.72,20.81,126120.0,17.3569,17.4992,17.3402,17.4155,126120.0
2016-02-16 09:45:00,20.81,20.81,20.54,20.61,158208.0,17.4155,17.4155,17.1895,17.2481,158208.0
2016-02-16 09:50:00,20.56,20.58,20.43,20.5,83266.0,17.2063,17.223,17.0975,17.156,83266.0
2016-02-16 09:55:00,20.52,20.56,20.47,20.53,102460.0,17.1728,17.2063,17.1309,17.1812,102460.0
2016-02-16 10:00:00,20.55,20.61,20.47,20.55,68980.0,17.1979,17.2481,17.1309,17.1979,68980.0
2016-02-16 10:05:00,20.54,20.55,20.41,20.52,48310.0,17.1895,17.1979,17.0807,17.1728,48310.0
2016-02-16 10:10:00,20.53,20.7,20.53,20.7,44224.0,17.1812,17.3234,17.1812,17.3234,44224.0
2016-02-16 10:15:00,20.71,20.71,20.56,20.56,55988.0,17.3318,17.3318,17.2063,17.2063,55988.0
2016-02-16 10:20:00,20.57,20.7,20.54,20.66,103570.0,17.2146,17.3234,17.1895,17.2899,103570.0
2016-02-16 10:25:00,20.66,20.7,20.63,20.65,47992.0,17.2899,17.3234,17.2648,17.2816,47992.0
2016-02-16 10:30:00,20.65,20.72,20.61,20.71,33266.0,17.2816,17.3402,17.2481,17.3318,33266.0
2016-02-16 10:35:00,20.71,20.74,20.68,20.73,36806.0,17.3318,17.3569,17.3067,17.3485,36806.0
2016-02-16 10:40:00,20.73,20.78,20.71,20.74,37098.0,17.3485,17.3904,17.3318,17.3569,37098.0
2016-02-16 10:45:00,20.73,20.75,20.68,20.7,55476.0,17.3485,17.3653,17.3067,17.3234,55476.0
2016-02-16 10:50:00,20.71,20.72,20.67,20.68,71046.0,17.3318,17.3402,17.2983,17.3067,71046.0
2016-02-16 10:55:00,20.68,20.74,20.68,20.73,78202.0,17.3067,17.3569,17.3067,17.3485,78202.0
2016-02-16 11:00:00,20.72,20.84,20.72,20.83,85572.0,17.3402,17.4406,17.3402,17.4322,85572.0
2016-02-16 11:05:00,20.82,20.83,20.75,20.79,74420.0,17.4239,17.4322,17.3653,17.3987,74420.0
2016-02-16 11:10:00,20.81,20.81,20.76,20.8,63268.0,17.4155,17.4155,17.3736,17.4071,63268.0
2016-02-16 11:15:00,20.81,20.9,20.81,20.89,75208.0,17.4155,17.4908,17.4155,17.4824,75208.0
2016-02-16 11:20:00,20.88,20.89,20.8,20.86,64816.0,17.4741,17.4824,17.4071,17.4573,64816.0
2016-02-16 11:25:00,20.86,20.86,20.82,20.84,60596.0,17.4573,17.4573,17.4239,17.4406,60596.0
2016-02-16 11:30:00,20.85,20.93,20.84,20.89,52196.0,17.449,17.5159,17.4406,17.4824,52196.0
2016-02-16 11:35:00,20.89,20.91,20.86,20.88,25478.0,17.4824,17.4992,17.4573,17.4741,25478.0
2016-02-16 11:40:00,20.88,20.88,20.83,20.83,40708.0,17.4741,17.4741,17.4322,17.4322,40708.0
2016-02-16 11:45:00,20.83,20.83,20.78,20.81,16716.0,17.4322,17.4322,17.3904,17.4155,16716.0
2016-02-16 11:50:00,20.81,20.85,20.78,20.83,21372.0,17.4155,17.449,17.3904,17.4322,21372.0
2016-02-16 11:55:00,20.84,20.89,20.84,20.88,13018.0,17.4406,17.4824,17.4406,17.4741,13018.0
2016-02-16 12:00:00,20.89,20.92,20.85,20.9,31930.0,17.4824,17.5075,17.449,17.4908,31930.0
2016-02-16 12:05:00,20.9,20.91,20.86,20.9,17560.0,17.4908,17.4992,17.4573,17.4908,17560.0
2016-02-16 12:10:00,20.9,20.91,20.88,20.89,13400.0,17.4908,17.4992,17.4741,17.4824,13400.0
2016-02-16 12:15:00,20.88,20.93,20.88,20.91,18338.0,17.4741,17.5159,17.4741,17.4992,18338.0
2016-02-16 12:20:00,20.92,20.93,20.88,20.88,17994.0,17.5075,17.5159,17.4741,17.4741,17994.0
2016-02-16 12:25:00,20.87,20.9,20.86,20.88,25136.0,17.4657,17.4908,17.4573,17.4741,25136.0
2016-02-16 12:30:00,20.89,20.91,20.86,20.88,30898.0,17.4824,17.4992,17.4573,17.4741,30898.0
2016-02-16 12:35:00,20.86,20.92,20.86,20.89,21358.0,17.4573,17.5075,17.4573,17.4824,21358.0
2016-02-16 12:40:00,20.89,20.91,20.86,20.89,26862.0,17.4824,17.4992,17.4573,17.4824,26862.0
2016-02-16 12:45:00,20.89,20.9,20.88,20.9,13672.0,17.4824,17.4908,17.4741,17.4908,13672.0
2016-02-16 12:50:00,20.9,20.94,20.86,20.93,28620.0,17.4908,17.5243,17.4573,17.5159,28620.0
2016-02-16 12:55:00,20.92,20.96,20.9,20.93,21110.0,17.5075,17.541,17.4908,17.5159,21110.0
2016-02-16 13:00:00,20.95,20.98,20.93,20.97,20824.0,17.5326,17.5578,17.5159,17.5494,20824.0
2016-02-16 13:05:00,20.96,20.96,20.93,20.95,27504.0,17.541,17.541,17.5159,17.5326,27504.0
2016-02-16 13:10:00,20.95,20.98,20.93,20.94,22418.0,17.5326,17.5578,17.5159,17.5243,22418.0
2016-02-16 13:15:00,20.93,20.96,20.93,20.95,18000.0,17.5159,17.541,17.5159,17.5326,18000.0
2016-02-16 13:20:00,20.93,20.98,20.93,20.95,31548.0,17.5159,17.5578,17.5159,17.5326,31548.0
2016-02-16 13:25:00,20.97,20.99,20.96,20.97,23546.0,17.5494,17.5661,17.541,17.5494,23546.0
2016-02-16 13:30:00,20.97,21.01,20.96,20.96,23430.0,17.5494,17.5829,17.541,17.541,23430.0
2016-02-16 13:35:00,20.96,20.97,20.94,20.95,21634.0,17.541,17.5494,17.5243,17.5326,21634.0
2016-02-16 13:40:00,20.95,20.98,20.95,20.95,26618.0,17.5326,17.5578,17.5326,17.5326,26618.0
2016-02-16 13:45:00,20.95,20.95,20.92,20.93,14374.0,17.5326,17.5326,17.5075,17.5159,14374.0
2016-02-16 13:50:00,20.94,20.98,20.94,20.97,14926.0,17.5243,17.5578,17.5243,17.5494,14926.0
2016-02-16 13:55:00,20.97,21.0,20.96,20.98,25622.0,17.5494,17.5745,17.541,17.5578,25622.0
2016-02-16 14:00:00,20.98,21.03,20.98,21.01,35856.0,17.5578,17.5996,17.5578,17.5829,35856.0
2016-02-16 14:05:00,21.02,21.02,20.97,21.0,39920.0,17.5912,17.5912,17.5494,17.5745,39920.0
2016-02-16 14:10:00,21.0,21.04,21.0,21.02,33878.0,17.5745,17.608,17.5745,17.5912,33878.0
2016-02-16 14:15:00,21.0,21.01,20.95,20.97,16686.0,17.5745,17.5829,17.5326,17.5494,16686.0
2016-02-16 14:20:00,20.95,20.95,20.93,20.93,29752.0,17.5326,17.5326,17.5159,17.5159,29752.0
2016-02-16 14:25:00,20.93,20.95,20.9,20.93,27616.0,17.5159,17.5326,17.4908,17.5159,27616.0
2016-02-16 14:30:00,20.93,20.96,20.92,20.93,27720.0,17.5159,17.541,17.5075,17.5159,27720.0
2016-02-16 14:35:00,20.93,20.95,20.91,20.95,56094.0,17.5159,17.5326,17.4992,17.5326,56094.0
2016-02-16 14:40:00,20.95,21.0,20.94,21.0,126600.0,17.5326,17.5745,17.5243,17.5745,126600.0
2016-02-16 14:45:00,21.0,21.0,20.95,20.95,118964.0,17.5745,17.5745,17.5326,17.5326,118964.0
2016-02-16 14:50:00,20.95,20.95,20.86,20.86,55250.0,17.5326,17.5326,17.4573,17.4573,55250.0
2016-02-16 14:55:00,20.87,20.93,20.87,20.93,48466.0,17.4657,17.5159,17.4657,17.5159,48466.0
2016-02-16 15:00:00,20.93,20.98,20.92,20.95,60886.0,17.5159,17.5578,17.5075,17.5326,60886.0
2016-02-16 15:05:00,20.96,20.96,20.9,20.9,32816.0,17.541,17.541,17.4908,17.4908,32816.0
2016-02-16 15:10:00,20.9,20.92,20.87,20.92,46874.0,17.4908,17.5075,17.4657,17.5075,46874.0
2016-02-16 15:15:00,20.92,20.94,20.92,20.94,97072.0,17.5075,17.5243,17.5075,17.5243,97072.0
2016-02-16 15:20:00,20.94,20.95,20.89,20.89,71938.0,17.5243,17.5326,17.4824,17.4824,71938.0
2016-02-16 15:25:00,20.89,20.95,20.89,20.93,279574.0,17.4824,17.5326,17.4824,17.5159,279574.0
2016-02-16 15:30:00,20.93,20.93,20.9,20.91,62508.0,17.5159,17.5159,17.4908,17.4992,62508.0
2016-02-16 15:35:00,20.91,20.96,20.91,20.94,97180.0,17.4992,17.541,17.4992,17.5243,97180.0
2016-02-16 15:40:00,20.94,20.95,20.86,20.86,168366.0,17.5243,17.5326,17.4573,17.4573,168366.0
2016-02-16 15:45:00,20.86,20.88,20.82,20.83,198864.0,17.4573,17.4741,17.4239,17.4322,198864.0
2016-02-16 15:50:00,20.83,20.84,20.81,20.84,335914.0,17.4322,17.4406,17.4155,17.4406,335914.0
2016-02-16 15:55:00,20.84,20.84,20.78,20.82,701734.0,17.4406,17.4406,17.3904,17.4239,701734.0
2016-02-17 09:30:00,20.89,21.24,20.89,21.24,103298.0,17.4824,17.7753,17.4824,17.7753,103298.0
2016-02-17 09:35:00,21.25,21.36,21.22,21.33,41816.0,17.7837,17.8758,17.7586,17.8507,41816.0
2016-02-17 09:40:00,21.32,21.33,21.07,21.11,41108.0,17.8423,17.8507,17.6331,17.6665,41108.0
2016-02-17 09:45:00,21.11,21.29,21.11,21.24,30138.0,17.6665,17.8172,17.6665,17.7753,30138.0
2016-02-17 09:50:00,21.24,21.28,21.17,21.24,26852.0,17.7753,17.8088,17.7168,17.7753,26852.0
2016-02-17 09:55:00,21.25,21.25,21.13,21.17,24826.0,17.7837,17.7837,17.6833,17.7168,24826.0
2016-02-17 10:00:00,21.18,21.24,21.13,21.18,195580.0,17.7251,17.7753,17.6833,17.7251,195580.0
2016-02-17 10:05:00,21.18,21.22,21.09,21.1,36688.0,17.7251,17.7586,17.6498,17.6582,36688.0
2016-02-17 10:10:00,21.09,21.11,21.03,21.09,31036.0,17.6498,17.6665,17.5996,17.6498,31036.0
2016-02-17 10:15:00,21.09,21.12,21.06,21.1,30548.0,17.6498,17.6749,17.6247,17.6582,30548.0
2016-02-17 10:20:00,21.1,21.24,21.1,21.22,48160.0,17.6582,17.7753,17.6582,17.7586,48160.0
2016-02-17 10:25:00,21.22,21.22,21.16,21.21,23770.0,17.7586,17.7586,17.7084,17.7502,23770.0
2016-02-17 10:30:00,21.22,21.28,21.2,21.21,52474.0,17.7586,17.8088,17.7419,17.7502,52474.0
2016-02-17 10:35:00,21.21,21.31,21.2,21.28,37274.0,17.7502,17.8339,17.7419,17.8088,37274.0
2016-02-17 10:40:00,21.28,21.32,21.25,21.28,42276.0,17.8088,17.8423,17.7837,17.8088,42276.0
2016-02-17 10:45:00,21.28,21.29,21.23,21.25,80462.0,17.8088,17.8172,17.767,17.7837,80462.0
2016-02-17 10:50:00,21.25,21.32,21.22,21.32,142092.0,17.7837,17.8423,17.7586,17.8423,142092.0
2016-02-17 10:55:00,21.3,21.32,21.26,21.29,49850.0,17.8256,17.8423,17.7921,17.8172,49850.0
2016-02-17 11:00:00,21.28,21.33,21.27,21.28,57704.0,17.8088,17.8507,17.8004,17.8088,57704.0
2016-02-17 11:05:00,21.29,21.31,21.25,21.31,38024.0,17.8172,17.8339,17.7837,17.8339,38024.0
2016-02-17 11:10:00,21.31,21.33,21.25,21.26,29758.0,17.8339,17.8507,17.7837,17.7921,29758.0
2016-02-17 11:15:00,21.26,21.28,21.24,21.28,43280.0,17.7921,17.8088,17.7753,17.8088,43280.0
2016-02-17 11:20:00,21.28,21.29,21.24,21.27,54920.0,17.8088,17.8172,17.7753,17.8004,54920.0
2016-02-17 11:25:00,21.27,21.28,21.22,21.22,46896.0,17.8004,17.8088,17.7586,17.7586,46896.0
2016-02-17 11:30:00,21.22,21.25,21.22,21.23,62832.0,17.7586,17.7837,17.7586,17.767,62832.0
2016-02-17 11:35:00,21.23,21.25,21.21,21.24,49058.0,17.767,17.7837,17.7502,17.7753,49058.0
2016-02-17 11:40:00,21.24,21.27,21.21,21.21,35488.0,17.7753,17.8004,17.7502,17.7502,35488.0
2016-02-17 11:45:00,21.2,21.23,21.18,21.22,19064.0,17.7419,17.767,17.7251,17.7586,19064.0
2016-02-17 11:50:00,21.22,21.27,21.21,21.24,28510.0,17.7586,17.8004,17.7502,17.7753,28510.0
2016-02-17 11:55:00,21.24,21.26,21.22,21.25,21718.0,17.7753,17.7921,17.7586,17.7837,21718.0
2016-02-17 12:00:00,21.25,21.29,21.24,21.28,52990.0,17.7837,17.8172,17.7753,17.8088,52990.0
2016-02-17 12:05:00,21.28,21.29,21.25,21.27,36366.0,17.8088,17.8172,17.7837,17.8004,36366.0
2016-02-17 12:10:00,21.27,21.28,21.25,21.28,31650.0,17.8004,17.8088,17.7837,17.8088,31650.0
2016-02-17 12:15:00,21.28,21.29,21.25,21.29,29230.0,17.8088,17.8172,17.7837,17.8172,29230.0
2016-02-17 12:20:00,21.29,21.29,21.25,21.25,18620.0,17.8172,17.8172,17.7837,17.7837,18620.0
2016-02-17 12:25:00,21.25,21.29,21.23,21.24,43824.0,17.7837,17.8172,17.767,17.7753,43824.0
2016-02-17 12:30:00,21.23,21.28,21.23,21.27,20400.0,17.767,17.8088,17.767,17.8004,20400.0
2016-02-17 12:35:00,21.27,21.27,21.25,21.25,13272.0,17.8004,17.8004,17.7837,17.7837,13272.0
2016-02-17 12:40:00,21.25,21.27,21.18,21.18,20708.0,17.7837,17.8004,17.7251,17.7251,20708.0
2016-02-17 12:45:00,21.18,21.2,21.15,21.17,16852.0,17.7251,17.7419,17.7,17.7168,16852.0
2016-02-17 12:50:00,21.17,21.21,21.17,21.19,27738.0,17.7168,17.7502,17.7168,17.7335,27738.0
2016-02-17 12:55:00,21.18,21.18,21.15,21.18,22120.0,17.7251,17.7251,17.7,17.7251,22120.0
2016-02-17 13:00:00,21.18,21.2,21.17,21.2,46276.0,17.7251,17.7419,17.7168,17.7419,46276.0
2016-02-17 13:05:00,21.2,21.24,21.18,21.24,18200.0,17.7419,17.7753,17.7251,17.7753,18200.0
2016-02-17 13:10:00,21.25,21.25,21.22,21.23,14598.0,17.7837,17.7837,17.7586,17.767,14598.0
2016-02-17 13:15:00,21.23,21.24,21.22,21.23,20932.0,17.767,17.7753,17.7586,17.767,20932.0
2016-02-17 13:20:00,21.22,21.25,21.2,21.21,44008.0,17.7586,17.7837,17.7419,17.7502,44008.0
2016-02-17 13:25:00,21.2,21.21,21.18,21.2,12280.0,17.7419,17.7502,17.7251,17.7419,12280.0
2016-02-17 13:30:00,21.2,21.21,21.18,21.18,24456.0,17.7419,17.7502,17.7251,17.7251,24456.0
2016-02-17 13:35:00,21.19,21.2,21.16,21.18,15338.0,17.7335,17.7419,17.7084,17.7251,15338.0
2016-02-17 13:40:00,21.18,21.24,21.18,21.24,19348.0,17.7251,17.7753,17.7251,17.7753,19348.0
2016-02-17 13:45:00,21.24,21.24,21.18,21.19,11758.0,17.7753,17.7753,17.7251,17.7335,11758.0
2016-02-17 13:50:00,21.18,21.19,21.13,21.14,19678.0,17.7251,17.7335,17.6833,17.6917,19678.0
2016-02-17 13:55:00,21.14,21.15,21.11,21.12,25300.0,17.6917,17.7,17.6665,17.6749,25300.0
2016-02-17 14:00:00,21.11,21.17,21.11,21.16,45416.0,17.6665,17.7168,17.6665,17.7084,45416.0
2016-02-17 14:05:00,21.16,21.21,21.16,21.21,33844.0,17.7084,17.7502,17.7084,17.7502,33844.0
2016-02-17 14:10:00,21.2,21.23,21.19,21.22,29350.0,17.7419,17.767,17.7335,17.7586,29350.0
2016-02-17 14:15:00,21.22,21.24,21.2,21.21,56614.0,17.7586,17.7753,17.7419,17.7502,56614.0
2016-02-17 14:20:00,21.21,21.23,21.19,21.2,28418.0,17.7502,17.767,17.7335,17.7419,28418.0
2016-02-17 14:25:00,21.19,21.2,21.17,21.18,21156.0,17.7335,17.7419,17.7168,17.7251,21156.0
2016-02-17 14:30:00,21.18,21.2,21.15,21.16,31292.0,17.7251,17.7419,17.7,17.7084,31292.0
2016-02-17 14:35:00,21.16,21.17,21.15,21.15,22882.0,17.7084,17.7168,17.7,17.7,22882.0
2016-02-17 14:40:00,21.15,21.22,21.15,21.22,30250.0,17.7,17.7586,17.7,17.7586,30250.0
2016-02-17 14:45:00,21.22,21.23,21.17,21.18,34558.0,17.7586,17.767,17.7168,17.7251,34558.0
2016-02-17 14:50:00,21.18,21.18,21.12,21.13,30572.0,17.7251,17.7251,17.6749,17.6833,30572.0
2016-02-17 14:55:00,21.13,21.15,21.12,21.14,43116.0,17.6833,17.7,17.6749,17.6917,43116.0
2016-02-17 15:00:00,21.14,21.18,21.14,21.17,33532.0,17.6917,17.7251,17.6917,17.7168,33532.0
2016-02-17 15:05:00,21.17,21.21,21.17,21.21,24960.0,17.7168,17.7502,17.7168,17.7502,24960.0
2016-02-17 15:10:00,21.2,21.25,21.2,21.25,67144.0,17.7419,17.7837,17.7419,17.7837,67144.0
2016-02-17 15:15:00,21.25,21.29,21.23,21.28,81012.0,17.7837,17.8172,17.767,17.8088,81012.0
2016-02-17 15:20:00,21.28,21.29,21.25,21.25,130004.0,17.8088,17.8172,17.7837,17.7837,130004.0
2016-02-17 15:25:00,21.25,21.25,21.24,21.25,63910.0,17.7837,17.7837,17.7753,17.7837,63910.0
2016-02-17 15:30:00,21.25,21.25,21.21,21.23,55658.0,17.7837,17.7837,17.7502,17.767,55658.0
2016-02-17 15:35:00,21.23,21.25,21.19,21.25,51786.0,17.767,17.7837,17.7335,17.7837,51786.0
2016-02-17 15:40:00,21.25,21.27,21.25,21.26,47370.0,17.7837,17.8004,17.7837,17.7921,47370.0
2016-02-17 15:45:00,21.26,21.29,21.26,21.29,179524.0,17.7921,17.8172,17.7921,17.8172,179524.0
2016-02-17 15:50:00,21.29,21.33,21.29,21.33,134222.0,17.8172,17.8507,17.8172,17.8507,134222.0
2016-02-17 15:55:00,21.33,21.34,21.32,21.33,386338.0,17.8507,17.859,17.8423,17.8507,386338.0
2016-02-18 09:30:00,21.23,21.37,21.02,21.23,109118.0,17.9189,18.0371,17.7417,17.9189,109118.0
2016-02-18 09:35:00,21.25,21.37,21.18,21.24,49008.0,17.9358,18.0371,17.8767,17.9274,49008.0
2016-02-18 09:40:00,21.24,21.33,21.24,21.25,17988.0,17.9274,18.0033,17.9274,17.9358,17988.0
2016-02-18 09:45:00,21.23,21.27,21.11,21.17,78548.0,17.9189,17.9527,17.8176,17.8683,78548.0
2016-02-18 09:50:00,21.17,21.21,21.08,21.21,55066.0,17.8683,17.902,17.7923,17.902,55066.0
2016-02-18 09:55:00,21.2,21.24,21.1,21.18,38800.0,17.8936,17.9274,17.8092,17.8767,38800.0
2016-02-18 10:00:00,21.17,21.18,21.07,21.18,33128.0,17.8683,17.8767,17.7839,17.8767,33128.0
2016-02-18 10:05:00,21.17,21.21,21.05,21.05,48304.0,17.8683,17.902,17.767,17.767,48304.0
2016-02-18 10:10:00,21.05,21.12,21.04,21.1,77094.0,17.767,17.8261,17.7586,17.8092,77094.0
2016-02-18 10:15:00,21.1,21.15,21.07,21.11,53262.0,17.8092,17.8514,17.7839,17.8176,53262.0
2016-02-18 10:20:00,21.12,21.2,21.1,21.16,64596.0,17.8261,17.8936,17.8092,17.8598,64596.0
2016-02-18 10:25:00,21.17,21.23,21.16,21.22,38688.0,17.8683,17.9189,17.8598,17.9105,38688.0
2016-02-18 10:30:00,21.22,21.25,21.22,21.24,106814.0,17.9105,17.9358,17.9105,17.9274,106814.0
2016-02-18 10:35:00,21.24,21.25,21.2,21.25,97504.0,17.9274,17.9358,17.8936,17.9358,97504.0
2016-02-18 10:40:00,21.24,21.24,21.17,21.23,34146.0,17.9274,17.9274,17.8683,17.9189,34146.0
2016-02-18 10:45:00,21.23,21.24,21.18,21.18,38444.0,17.9189,17.9274,17.8767,17.8767,38444.0
2016-02-18 10:50:00,21.18,21.18,21.12,21.17,58910.0,17.8767,17.8767,17.8261,17.8683,58910.0
2016-02-18 10:55:00,21.16,21.21,21.14,21.2,26584.0,17.8598,17.902,17.843,17.8936,26584.0
2016-02-18 11:00:00,21.19,21.21,21.12,21.14,36600.0,17.8852,17.902,17.8261,17.843,36600.0
2016-02-18 11:05:00,21.13,21.15,21.04,21.05,36612.0,17.8345,17.8514,17.7586,17.767,36612.0
2016-02-18 11:10:00,21.07,21.08,21.04,21.05,19492.0,17.7839,17.7923,17.7586,17.767,19492.0
2016-02-18 11:15:00,21.06,21.07,21.0,21.03,27630.0,17.7754,17.7839,17.7248,17.7501,27630.0
2016-02-18 11:20:00,21.02,21.07,21.0,21.07,36706.0,17.7417,17.7839,17.7248,17.7839,36706.0
2016-02-18 11:25:00,21.08,21.1,21.03,21.07,44172.0,17.7923,17.8092,17.7501,17.7839,44172.0
2016-02-18 11:30:00,21.06,21.07,21.03,21.04,17620.0,17.7754,17.7839,17.7501,17.7586,17620.0
2016-02-18 11:35:00,21.04,21.06,21.01,21.06,35900.0,17.7586,17.7754,17.7332,17.7754,35900.0
2016-02-18 11:40:00,21.06,21.06,21.0,21.01,18418.0,17.7754,17.7754,17.7248,17.7332,18418.0
2016-02-18 11:45:00,21.0,21.02,20.99,21.02,19470.0,17.7248,17.7417,17.7164,17.7417,19470.0
2016-02-18 11:50:00,21.02,21.02,20.96,20.97,18280.0,17.7417,17.7417,17.691,17.6995,18280.0
2016-02-18 11:55:00,20.97,21.05,20.97,21.05,17638.0,17.6995,17.767,17.6995,17.767,17638.0
2016-02-18 12:00:00,21.04,21.1,21.01,21.08,26702.0,17.7586,17.8092,17.7332,17.7923,26702.0
2016-02-18 12:05:00,21.07,21.08,21.06,21.08,5572.0,17.7839,17.7923,17.7754,17.7923,5572.0
2016-02-18 12:10:00,21.1,21.11,21.07,21.11,11000.0,17.8092,17.8176,17.7839,17.8176,11000.0
2016-02-18 12:15:00,21.11,21.14,21.11,21.13,28144.0,17.8176,17.843,17.8176,17.8345,28144.0
2016-02-18 12:20:00,21.13,21.15,21.1,21.15,21634.0,17.8345,17.8514,17.8092,17.8514,21634.0
2016-02-18 12:25:00,21.15,21.17,21.12,21.16,47810.0,17.8514,17.8683,17.8261,17.8598,47810.0
2016-02-18 12:30:00,21.16,21.18,21.09,21.1,74848.0,17.8598,17.8767,17.8008,17.8092,74848.0
2016-02-18 12:35:00,21.11,21.11,21.06,21.06,11000.0,17.8176,17.8176,17.7754,17.7754,11000.0
2016-02-18 12:40:00,21.06,21.06,21.0,21.0,27944.0,17.7754,17.7754,17.7248,17.7248,27944.0
2016-02-18 12:45:00,21.0,21.0,20.99,21.0,10300.0,17.7248,17.7248,17.7164,17.7248,10300.0
2016-02-18 12:50:00,21.0,21.05,21.0,21.05,33462.0,17.7248,17.767,17.7248,17.767,33462.0
2016-02-18 12:55:00,21.04,21.04,21.0,21.0,19426.0,17.7586,17.7586,17.7248,17.7248,19426.0
2016-02-18 13:00:00,21.0,21.04,21.0,21.02,28720.0,17.7248,17.7586,17.7248,17.7417,28720.0
2016-02-18 13:05:00,21.01,21.03,21.0,21.02,75688.0,17.7332,17.7501,17.7248,17.7417,75688.0
2016-02-18 13:10:00,21.01,21.02,21.0,21.0,13720.0,17.7332,17.7417,17.7248,17.7248,13720.0
2016-02-18 13:15:00,21.02,21.02,20.96,20.99,13422.0,17.7417,17.7417,17.691,17.7164,13422.0
2016-02-18 13:20:00,20.99,21.0,20.95,20.97,37322.0,17.7164,17.7248,17.6826,17.6995,37322.0
2016-02-18 13:25:00,20.97,21.0,20.97,21.0,18376.0,17.6995,17.7248,17.6995,17.7248,18376.0
2016-02-18 13:30:00,21.0,21.02,21.0,21.0,27768.0,17.7248,17.7417,17.7248,17.7248,27768.0
2016-02-18 13:35:00,21.0,21.02,21.0,21.0,13018.0,17.7248,17.7417,17.7248,17.7248,13018.0
2016-02-18 13:40:00,21.0,21.0,20.99,21.0,13950.0,17.7248,17.7248,17.7164,17.7248,13950.0
2016-02-18 13:45:00,21.0,21.02,20.99,21.0,11848.0,17.7248,17.7417,17.7164,17.7248,11848.0
2016-02-18 13:50:00,20.99,20.99,20.97,20.99,19478.0,17.7164,17.7164,17.6995,17.7164,19478.0
2016-02-18 13:55:00,20.98,21.03,20.97,21.02,25086.0,17.7079,17.7501,17.6995,17.7417,25086.0
2016-02-18 14:00:00,21.02,21.05,21.0,21.04,24018.0,17.7417,17.767,17.7248,17.7586,24018.0
2016-02-18 14:05:00,21.04,21.05,21.01,21.02,22140.0,17.7586,17.767,17.7332,17.7417,22140.0
2016-02-18 14:10:00,21.02,21.04,21.0,21.0,31510.0,17.7417,17.7586,17.7248,17.7248,31510.0
2016-02-18 14:15:00,21.01,21.04,21.0,21.04,28262.0,17.7332,17.7586,17.7248,17.7586,28262.0
2016-02-18 14:20:00,21.03,21.04,21.02,21.03,19460.0,17.7501,17.7586,17.7417,17.7501,19460.0
2016-02-18 14:25:00,21.03,21.06,21.02,21.05,14680.0,17.7501,17.7754,17.7417,17.767,14680.0
2016-02-18 14:30:00,21.06,21.07,21.05,21.07,14358.0,17.7754,17.7839,17.767,17.7839,14358.0
2016-02-18 14:35:00,21.07,21.1,21.06,21.06,21030.0,17.7839,17.8092,17.7754,17.7754,21030.0
2016-02-18 14:40:00,21.07,21.07,21.05,21.06,38320.0,17.7839,17.7839,17.767,17.7754,38320.0
2016-02-18 14:45:00,21.06,21.06,21.04,21.05,11974.0,17.7754,17.7754,17.7586,17.767,11974.0
2016-02-18 14:50:00,21.06,21.08,21.05,21.07,11690.0,17.7754,17.7923,17.767,17.7839,11690.0
2016-02-18 14:55:00,21.07,21.07,21.03,21.03,12194.0,17.7839,17.7839,17.7501,17.7501,12194.0
2016-02-18 15:00:00,21.03,21.04,21.02,21.03,14802.0,17.7501,17.7586,17.7417,17.7501,14802.0
2016-02-18 15:05:00,21.02,21.03,21.0,21.02,25228.0,17.7417,17.7501,17.7248,17.7417,25228.0
2016-02-18 15:10:00,21.02,21.04,20.98,21.0,65052.0,17.7417,17.7586,17.7079,17.7248,65052.0
2016-02-18 15:15:00,21.0,21.0,20.98,21.0,16142.0,17.7248,17.7248,17.7079,17.7248,16142.0
2016-02-18 15:20:00,21.01,21.03,20.98,21.03,41878.0,17.7332,17.7501,17.7079,17.7501,41878.0
2016-02-18 15:25:00,21.03,21.03,20.98,21.01,35838.0,17.7501,17.7501,17.7079,17.7332,35838.0
2016-02-18 15:30:00,21.01,21.02,21.0,21.02,83968.0,17.7332,17.7417,17.7248,17.7417,83968.0
2016-02-18 15:35:00,21.02,21.04,21.0,21.03,36418.0,17.7417,17.7586,17.7248,17.7501,36418.0
2016-02-18 15:40:00,21.03,21.04,21.0,21.03,106944.0,17.7501,17.7586,17.7248,17.7501,106944.0
2016-02-18 15:45:00,21.03,21.04,20.99,20.99,157984.0,17.7501,17.7586,17.7164,17.7164,157984.0
2016-02-18 15:50:00,20.99,21.0,20.96,20.99,171764.0,17.7164,17.7248,17.691,17.7164,171764.0
2016-02-18 15:55:00,20.99,21.01,20.99,20.99,326434.0,17.7164,17.7332,17.7164,17.7164,326434.0
2016-02-19 09:30:00,20.98,21.13,20.89,20.93,171662.0,17.7079,17.8345,17.632,17.6657,171662.0
2016-02-19 09:35:00,20.93,20.97,20.85,20.87,46552.0,17.6657,17.6995,17.5982,17.6151,46552.0
2016-02-19 09:40:00,20.86,21.0,20.86,20.98,27876.0,17.6066,17.7248,17.6066,17.7079,27876.0
2016-02-19 09:45:00,21.0,21.07,20.99,21.02,40952.0,17.7248,17.7839,17.7164,17.7417,40952.0
2016-02-19 09:50:00,21.02,21.08,21.02,21.04,52164.0,17.7417,17.7923,17.7417,17.7586,52164.0
2016-02-19 09:55:00,21.04,21.06,20.99,20.99,75480.0,17.7586,17.7754,17.7164,17.7164,75480.0
2016-02-19 10:00:00,20.98,20.99,20.94,20.97,67456.0,17.7079,17.7164,17.6742,17.6995,67456.0
2016-02-19 10:05:00,20.97,21.0,20.93,20.98,65250.0,17.6995,17.7248,17.6657,17.7079,65250.0
2016-02-19 10:10:00,20.98,21.01,20.96,21.0,43350.0,17.7079,17.7332,17.691,17.7248,43350.0
2016-02-19 10:15:00,21.0,21.1,21.0,21.1,49056.0,17.7248,17.8092,17.7248,17.8092,49056.0
2016-02-19 10:20:00,21.1,21.13,21.07,21.1,42328.0,17.8092,17.8345,17.7839,17.8092,42328.0
2016-02-19 10:25:00,21.1,21.11,21.06,21.11,57742.0,17.8092,17.8176,17.7754,17.8176,57742.0
2016-02-19 10:30:00,21.11,21.18,21.07,21.17,125896.0,17.8176,17.8767,17.7839,17.8683,125896.0
2016-02-19 10:35:00,21.17,21.18,21.11,21.11,13444.0,17.8683,17.8767,17.8176,17.8176,13444.0
2016-02-19 10:40:00,21.1,21.12,21.08,21.09,36710.0,17.8092,17.8261,17.7923,17.8008,36710.0
2016-02-19 10:45:00,21.1,21.1,21.07,21.1,40562.0,17.8092,17.8092,17.7839,17.8092,40562.0
2016-02-19 10:50:00,21.08,21.1,21.0,21.0,25638.0,17.7923,17.8092,17.7248,17.7248,25638.0
2016-02-19 10:55:00,20.99,21.04,20.97,21.02,34888.0,17.7164,17.7586,17.6995,17.7417,34888.0
2016-02-19 11:00:00,21.0,21.04,20.95,20.99,26632.0,17.7248,17.7586,17.6826,17.7164,26632.0
2016-02-19 11:05:00,20.98,21.0,20.96,20.96,15800.0,17.7079,17.7248,17.691,17.691,15800.0
2016-02-19 11:10:00,20.96,21.01,20.95,21.01,22116.0,17.691,17.7332,17.6826,17.7332,22116.0
2016-02-19 11:15:00,21.01,21.04,20.98,20.99,21910.0,17.7332,17.7586,17.7079,17.7164,21910.0
2016-02-19 11:20:00,21.0,21.06,20.99,21.03,39014.0,17.7248,17.7754,17.7164,17.7501,39014.0
2016-02-19 11:25:00,21.04,21.12,21.03,21.11,35848.0,17.7586,17.8261,17.7501,17.8176,35848.0
2016-02-19 11:30:00,21.11,21.12,21.08,21.1,46470.0,17.8176,17.8261,17.7923,17.8092,46470.0
2016-02-19 11:35:00,21.09,21.11,21.08,21.09,30082.0,17.8008,17.8176,17.7923,17.8008,30082.0
2016-02-19 11:40:00,21.09,21.15,21.08,21.15,36860.0,17.8008,17.8514,17.7923,17.8514,36860.0
2016-02-19 11:45:00,21.14,21.14,21.1,21.12,37400.0,17.843,17.843,17.8092,17.8261,37400.0
2016-02-19 11:50:00,21.11,21.15,21.11,21.13,21586.0,17.8176,17.8514,17.8176,17.8345,21586.0
2016-02-19 11:55:00,21.13,21.15,21.11,21.12,48468.0,17.8345,17.8514,17.8176,17.8261,48468.0
2016-02-19 12:00:00,21.11,21.14,21.11,21.11,50788.0,17.8176,17.843,17.8176,17.8176,50788.0
2016-02-19 12:05:00,21.11,21.15,21.11,21.15,45682.0,17.8176,17.8514,17.8176,17.8514,45682.0
2016-02-19 12:10:00,21.14,21.16,21.14,21.15,40054.0,17.843,17.8598,17.843,17.8514,40054.0
2016-02-19 12:15:00,21.15,21.16,21.13,21.15,27564.0,17.8514,17.8598,17.8345,17.8514,27564.0
2016-02-19 12:20:00,21.15,21.16,21.14,21.15,32608.0,17.8514,17.8598,17.843,17.8514,32608.0
2016-02-19 12:25:00,21.15,21.2,21.15,21.18,43748.0,17.8514,17.8936,17.8514,17.8767,43748.0
2016-02-19 12:30:00,21.18,21.19,21.17,21.19,18320.0,17.8767,17.8852,17.8683,17.8852,18320.0
2016-02-19 12:35:00,21.19,21.21,21.18,21.2,34986.0,17.8852,17.902,17.8767,17.8936,34986.0
2016-02-19 12:40:00,21.2,21.21,21.19,21.2,13446.0,17.8936,17.902,17.8852,17.8936,13446.0
2016-02-19 12:45:00,21.2,21.23,21.2,21.22,38470.0,17.8936,17.9189,17.8936,17.9105,38470.0
2016-02-19 12:50:00,21.21,21.23,21.21,21.22,17416.0,17.902,17.9189,17.902,17.9105,17416.0
2016-02-19 12:55:00,21.23,21.24,21.21,21.23,28526.0,17.9189,17.9274,17.902,17.9189,28526.0
2016-02-19 13:00:00,21.23,21.25,21.22,21.24,60368.0,17.9189,17.9358,17.9105,17.9274,60368.0
2016-02-19 13:05:00,21.23,21.23,21.18,21.18,19640.0,17.9189,17.9189,17.8767,17.8767,19640.0
2016-02-19 13:10:00,21.18,21.18,21.16,21.18,28088.0,17.8767,17.8767,17.8598,17.8767,28088.0
2016-02-19 13:15:00,21.18,21.23,21.18,21.23,31080.0,17.8767,17.9189,17.8767,17.9189,31080.0
2016-02-19 13:20:00,21.23,21.25,21.23,21.23,16498.0,17.9189,17.9358,17.9189,17.9189,16498.0
2016-02-19 13:25:00,21.23,21.26,21.23,21.25,40462.0,17.9189,17.9442,17.9189,17.9358,40462.0
2016-02-19 13:30:00,21.25,21.27,21.24,21.25,44872.0,17.9358,17.9527,17.9274,17.9358,44872.0
2016-02-19 13:35:00,21.27,21.29,21.25,21.28,43908.0,17.9527,17.9696,17.9358,17.9611,43908.0
2016-02-19 13:40:00,21.28,21.28,21.27,21.27,38186.0,17.9611,17.9611,17.9527,17.9527,38186.0
2016-02-19 13:45:00,21.27,21.3,21.27,21.3,37508.0,17.9527,17.978,17.9527,17.978,37508.0
2016-02-19 13:50:00,21.3,21.31,21.28,21.29,41908.0,17.978,17.9864,17.9611,17.9696,41908.0
2016-02-19 13:55:00,21.29,21.3,21.28,21.29,42950.0,17.9696,17.978,17.9611,17.9696,42950.0
2016-02-19 14:00:00,21.28,21.28,21.22,21.23,22116.0,17.9611,17.9611,17.9105,17.9189,22116.0
2016-02-19 14:05:00,21.23,21.26,21.23,21.24,36236.0,17.9189,17.9442,17.9189,17.9274,36236.0
2016-02-19 14:10:00,21.24,21.24,21.21,21.21,38050.0,17.9274,17.9274,17.902,17.902,38050.0
2016-02-19 14:15:00,21.21,21.21,21.18,21.19,19620.0,17.902,17.902,17.8767,17.8852,19620.0
2016-02-19 14:20:00,21.19,21.2,21.17,21.18,24694.0,17.8852,17.8936,17.8683,17.8767,24694.0
2016-02-19 14:25:00,21.18,21.24,21.18,21.22,40498.0,17.8767,17.9274,17.8767,17.9105,40498.0
2016-02-19 14:30:00,21.21,21.22,21.2,21.2,24664.0,17.902,17.9105,17.8936,17.8936,24664.0
2016-02-19 14:35:00,21.18,21.19,21.17,21.18,26714.0,17.8767,17.8852,17.8683,17.8767,26714.0
2016-02-19 14:40:00,21.17,21.17,21.14,21.16,24650.0,17.8683,17.8683,17.843,17.8598,24650.0
2016-02-19 14:45:00,21.16,21.18,21.16,21.16,29092.0,17.8598,17.8767,17.8598,17.8598,29092.0
2016-02-19 14:50:00,21.16,21.17,21.14,21.14,42290.0,17.8598,17.8683,17.843,17.843,42290.0
2016-02-19 14:55:00,21.14,21.15,21.09,21.09,36014.0,17.843,17.8514,17.8008,17.8008,36014.0
2016-02-19 15:00:00,21.1,21.11,21.09,21.1,63428.0,17.8092,17.8176,17.8008,17.8092,63428.0
2016-02-19 15:05:00,21.1,21.11,21.09,21.09,19486.0,17.8092,17.8176,17.8008,17.8008,19486.0
2016-02-19 15:10:00,21.09,21.12,21.09,21.11,29338.0,17.8008,17.8261,17.8008,17.8176,29338.0
2016-02-19 15:15:00,21.11,21.12,21.1,21.12,26462.0,17.8176,17.8261,17.8092,17.8261,26462.0
2016-02-19 15:20:00,21.11,21.13,21.1,21.11,21116.0,17.8176,17.8345,17.8092,17.8176,21116.0
2016-02-19 15:25:00,21.11,21.18,21.11,21.18,56118.0,17.8176,17.8767,17.8176,17.8767,56118.0
2016-02-19 15:30:00,21.18,21.18,21.14,21.16,38978.0,17.8767,17.8767,17.843,17.8598,38978.0
2016-02-19 15:35:00,21.16,21.18,21.15,21.18,40590.0,17.8598,17.8767,17.8514,17.8767,40590.0
2016-02-19 15:40:00,21.18,21.21,21.17,21.18,58834.0,17.8767,17.902,17.8683,17.8767,58834.0
2016-02-19 15:45:00,21.18,21.18,21.15,21.18,74402.0,17.8767,17.8767,17.8514,17.8767,74402.0
2016-02-19 15:50:00,21.17,21.2,21.17,21.19,166758.0,17.8683,17.8936,17.8683,17.8852,166758.0
2016-02-19 15:55:00,21.18,21.21,21.18,21.19,195152.0,17.8767,17.902,17.8767,17.8852,195152.0
2016-02-22 09:30:00,21.34,21.48,21.29,21.41,67886.0,18.0118,18.1299,17.9696,18.0709,67886.0
2016-02-22 09:35:00,21.4,21.49,21.39,21.48,33476.0,18.0624,18.1384,18.054,18.1299,33476.0
2016-02-22 09:40:00,21.48,21.6,21.48,21.59,59248.0,18.1299,18.2312,18.1299,18.2228,59248.0
2016-02-22 09:45:00,21.59,21.59,21.55,21.57,30012.0,18.2228,18.2228,18.189,18.2059,30012.0
2016-02-22 09:50:00,21.58,21.58,21.52,21.55,48060.0,18.2143,18.2143,18.1637,18.189,48060.0
2016-02-22 09:55:00,21.54,21.61,21.54,21.59,16926.0,18.1806,18.2397,18.1806,18.2228,16926.0
2016-02-22 10:00:00,21.6,21.68,21.58,21.67,45156.0,18.2312,18.2987,18.2143,18.2903,45156.0
2016-02-22 10:05:00,21.66,21.69,21.63,21.68,40552.0,18.2819,18.3072,18.2565,18.2987,40552.0
2016-02-22 10:10:00,21.68,21.71,21.66,21.68,35476.0,18.2987,18.3241,18.2819,18.2987,35476.0
2016-02-22 10:15:00,21.68,21.71,21.66,21.67,59584.0,18.2987,18.3241,18.2819,18.2903,59584.0
2016-02-22 10:20:00,21.67,21.68,21.65,21.66,25400.0,18.2903,18.2987,18.2734,18.2819,25400.0
2016-02-22 10:25:00,21.66,21.7,21.64,21.66,45088.0,18.2819,18.3156,18.265,18.2819,45088.0
2016-02-22 10:30:00,21.66,21.67,21.59,21.64,70320.0,18.2819,18.2903,18.2228,18.265,70320.0
2016-02-22 10:35:00,21.64,21.64,21.59,21.64,67422.0,18.265,18.265,18.2228,18.265,67422.0
2016-02-22 10:40:00,21.65,21.66,21.6,21.61,30310.0,18.2734,18.2819,18.2312,18.2397,30310.0
2016-02-22 10:45:00,21.61,21.63,21.57,21.58,46558.0,18.2397,18.2565,18.2059,18.2143,46558.0
2016-02-22 10:50:00,21.58,21.61,21.54,21.54,72050.0,18.2143,18.2397,18.1806,18.1806,72050.0
2016-02-22 10:55:00,21.53,21.54,21.5,21.5,26830.0,18.1721,18.1806,18.1468,18.1468,26830.0
2016-02-22 11:00:00,21.5,21.55,21.5,21.52,19400.0,18.1468,18.189,18.1468,18.1637,19400.0
2016-02-22 11:05:00,21.51,21.53,21.5,21.51,33508.0,18.1553,18.1721,18.1468,18.1553,33508.0
2016-02-22 11:10:00,21.52,21.53,21.5,21.52,36902.0,18.1637,18.1721,18.1468,18.1637,36902.0
2016-02-22 11:15:00,21.52,21.53,21.5,21.51,22862.0,18.1637,18.1721,18.1468,18.1553,22862.0
2016-02-22 11:20:00,21.52,21.52,21.45,21.45,19778.0,18.1637,18.1637,18.1046,18.1046,19778.0
2016-02-22 11:25:00,21.45,21.49,21.45,21.47,9066.0,18.1046,18.1384,18.1046,18.1215,9066.0
2016-02-22 11:30:00,21.48,21.48,21.46,21.47,11504.0,18.1299,18.1299,18.1131,18.1215,11504.0
2016-02-22 11:35:00,21.47,21.48,21.45,21.45,30414.0,18.1215,18.1299,18.1046,18.1046,30414.0
2016-02-22 11:40:00,21.46,21.46,21.42,21.42,19244.0,18.1131,18.1131,18.0793,18.0793,19244.0
2016-02-22 11:45:00,21.42,21.45,21.41,21.42,39142.0,18.0793,18.1046,18.0709,18.0793,39142.0
2016-02-22 11:50:00,21.41,21.41,21.36,21.36,13570.0,18.0709,18.0709,18.0287,18.0287,13570.0
2016-02-22 11:55:00,21.36,21.41,21.36,21.41,38014.0,18.0287,18.0709,18.0287,18.0709,38014.0
2016-02-22 12:00:00,21.41,21.41,21.38,21.39,17782.0,18.0709,18.0709,18.0455,18.054,17782.0
2016-02-22 12:05:00,21.39,21.4,21.38,21.39,21294.0,18.054,18.0624,18.0455,18.054,21294.0
2016-02-22 12:10:00,21.39,21.39,21.38,21.39,10810.0,18.054,18.054,18.0455,18.054,10810.0
2016-02-22 12:15:00,21.39,21.4,21.36,21.39,70550.0,18.054,18.0624,18.0287,18.054,70550.0
2016-02-22 12:20:00,21.38,21.39,21.37,21.38,18400.0,18.0455,18.054,18.0371,18.0455,18400.0
2016-02-22 12:25:00,21.38,21.38,21.35,21.35,20874.0,18.0455,18.0455,18.0202,18.0202,20874.0
2016-02-22 12:30:00,21.36,21.4,21.35,21.39,34868.0,18.0287,18.0624,18.0202,18.054,34868.0
2016-02-22 12:35:00,21.39,21.45,21.39,21.41,21548.0,18.054,18.1046,18.054,18.0709,21548.0
2016-02-22 12:40:00,21.4,21.41,21.39,21.39,21634.0,18.0624,18.0709,18.054,18.054,21634.0
2016-02-22 12:45:00,21.38,21.4,21.38,21.39,27300.0,18.0455,18.0624,18.0455,18.054,27300.0
2016-02-22 12:50:00,21.4,21.41,21.39,21.4,19600.0,18.0624,18.0709,18.054,18.0624,19600.0
2016-02-22 12:55:00,21.39,21.39,21.38,21.39,21000.0,18.054,18.054,18.0455,18.054,21000.0
2016-02-22 13:00:00,21.39,21.4,21.38,21.4,16800.0,18.054,18.0624,18.0455,18.0624,16800.0
2016-02-22 13:05:00,21.4,21.4,21.38,21.39,23720.0,18.0624,18.0624,18.0455,18.054,23720.0
2016-02-22 13:10:00,21.38,21.38,21.35,21.36,38990.0,18.0455,18.0455,18.0202,18.0287,38990.0
2016-02-22 13:15:00,21.37,21.4,21.36,21.39,17018.0,18.0371,18.0624,18.0287,18.054,17018.0
2016-02-22 13:20:00,21.4,21.43,21.39,21.42,28470.0,18.0624,18.0877,18.054,18.0793,28470.0
2016-02-22 13:25:00,21.42,21.43,21.4,21.43,71284.0,18.0793,18.0877,18.0624,18.0877,71284.0
2016-02-22 13:30:00,21.44,21.5,21.44,21.48,42406.0,18.0962,18.1468,18.0962,18.1299,42406.0
2016-02-22 13:35:00,21.48,21.52,21.48,21.51,33248.0,18.1299,18.1637,18.1299,18.1553,33248.0
2016-02-22 13:40:00,21.51,21.52,21.48,21.48,26076.0,18.1553,18.1637,18.1299,18.1299,26076.0
2016-02-22 13:45:00,21.48,21.49,21.46,21.48,17002.0,18.1299,18.1384,18.1131,18.1299,17002.0
2016-02-22 13:50:00,21.48,21.52,21.48,21.52,17032.0,18.1299,18.1637,18.1299,18.1637,17032.0
2016-02-22 13:55:00,21.51,21.53,21.49,21.52,27344.0,18.1553,18.1721,18.1384,18.1637,27344.0
2016-02-22 14:00:00,21.53,21.55,21.52,21.53,32888.0,18.1721,18.189,18.1637,18.1721,32888.0
2016-02-22 14:05:00,21.53,21.57,21.52,21.53,98494.0,18.1721,18.2059,18.1637,18.1721,98494.0
2016-02-22 14:10:00,21.53,21.54,21.5,21.5,32768.0,18.1721,18.1806,18.1468,18.1468,32768.0
2016-02-22 14:15:00,21.51,21.52,21.48,21.49,45594.0,18.1553,18.1637,18.1299,18.1384,45594.0
2016-02-22 14:20:00,21.49,21.53,21.49,21.52,32856.0,18.1384,18.1721,18.1384,18.1637,32856.0
2016-02-22 14:25:00,21.51,21.55,21.5,21.54,30360.0,18.1553,18.189,18.1468,18.1806,30360.0
2016-02-22 14:30:00,21.54,21.55,21.5,21.5,23188.0,18.1806,18.189,18.1468,18.1468,23188.0
2016-02-22 14:35:00,21.5,21.52,21.49,21.49,13000.0,18.1468,18.1637,18.1384,18.1384,13000.0
2016-02-22 14:40:00,21.49,21.52,21.48,21.51,23318.0,18.1384,18.1637,18.1299,18.1553,23318.0
2016-02-22 14:45:00,21.52,21.52,21.5,21.52,16786.0,18.1637,18.1637,18.1468,18.1637,16786.0
2016-02-22 14:50:00,21.52,21.55,21.51,21.53,27532.0,18.1637,18.189,18.1553,18.1721,27532.0
2016-02-22 14:55:00,21.53,21.56,21.52,21.52,18094.0,18.1721,18.1975,18.1637,18.1637,18094.0
2016-02-22 15:00:00,21.52,21.53,21.49,21.5,33040.0,18.1637,18.1721,18.1384,18.1468,33040.0
2016-02-22 15:05:00,21.5,21.5,21.46,21.47,39518.0,18.1468,18.1468,18.1131,18.1215,39518.0
2016-02-22 15:10:00,21.47,21.51,21.47,21.51,73618.0,18.1215,18.1553,18.1215,18.1553,73618.0
2016-02-22 15:15:00,21.5,21.53,21.49,21.51,56932.0,18.1468,18.1721,18.1384,18.1553,56932.0
2016-02-22 15:20:00,21.52,21.56,21.51,21.56,40798.0,18.1637,18.1975,18.1553,18.1975,40798.0
2016-02-22 15:25:00,21.56,21.6,21.55,21.56,79672.0,18.1975,18.2312,18.189,18.1975,79672.0
2016-02-22 15:30:00,21.56,21.58,21.55,21.56,33392.0,18.1975,18.2143,18.189,18.1975,33392.0
2016-02-22 15:35:00,21.56,21.56,21.52,21.53,42128.0,18.1975,18.1975,18.1637,18.1721,42128.0
2016-02-22 15:40:00,21.53,21.56,21.5,21.54,56312.0,18.1721,18.1975,18.1468,18.1806,56312.0
2016-02-22 15:45:00,21.55,21.55,21.52,21.52,51938.0,18.189,18.189,18.1637,18.1637,51938.0
2016-02-22 15:50:00,21.5,21.53,21.5,21.51,223598.0,18.1468,18.1721,18.1468,18.1553,223598.0
2016-02-22 15:55:00,21.51,21.56,21.5,21.54,479982.0,18.1553,18.1975,18.1468,18.1806,479982.0
2016-02-23 09:30:00,21.4,21.6,21.32,21.54,38844.0,18.0624,18.2312,17.9949,18.1806,38844.0
2016-02-23 09:35:00,21.54,21.6,21.48,21.52,50680.0,18.1806,18.2312,18.1299,18.1637,50680.0
2016-02-23 09:40:00,21.55,21.59,21.53,21.55,10362.0,18.189,18.2228,18.1721,18.189,10362.0
2016-02-23 09:45:00,21.52,21.57,21.48,21.5,34220.0,18.1637,18.2059,18.1299,18.1468,34220.0
2016-02-23 09:50:00,21.5,21.57,21.48,21.57,99880.0,18.1468,18.2059,18.1299,18.2059,99880.0
2016-02-23 09:55:00,21.58,21.66,21.57,21.64,37522.0,18.2143,18.2819,18.2059,18.265,37522.0
2016-02-23 10:00:00,21.61,21.64,21.59,21.61,9392.0,18.2397,18.265,18.2228,18.2397,9392.0
2016-02-23 10:05:00,21.6,21.61,21.54,21.54,53562.0,18.2312,18.2397,18.1806,18.1806,53562.0
2016-02-23 10:10:00,21.54,21.6,21.5,21.5,61634.0,18.1806,18.2312,18.1468,18.1468,61634.0
2016-02-23 10:15:00,21.5,21.53,21.45,21.45,9568.0,18.1468,18.1721,18.1046,18.1046,9568.0
2016-02-23 10:20:00,21.46,21.48,21.42,21.43,26848.0,18.1131,18.1299,18.0793,18.0877,26848.0
2016-02-23 10:25:00,21.41,21.41,21.36,21.36,110128.0,18.0709,18.0709,18.0287,18.0287,110128.0
2016-02-23 10:30:00,21.37,21.45,21.37,21.43,21178.0,18.0371,18.1046,18.0371,18.0877,21178.0
2016-02-23 10:35:00,21.42,21.43,21.4,21.4,6866.0,18.0793,18.0877,18.0624,18.0624,6866.0
2016-02-23 10:40:00,21.4,21.43,21.39,21.43,17684.0,18.0624,18.0877,18.054,18.0877,17684.0
2016-02-23 10:45:00,21.42,21.46,21.4,21.42,33894.0,18.0793,18.1131,18.0624,18.0793,33894.0
2016-02-23 10:50:00,21.42,21.42,21.38,21.38,24678.0,18.0793,18.0793,18.0455,18.0455,24678.0
2016-02-23 10:55:00,21.38,21.39,21.33,21.34,31066.0,18.0455,18.054,18.0033,18.0118,31066.0
2016-02-23 11:00:00,21.33,21.34,21.31,21.34,21072.0,18.0033,18.0118,17.9864,18.0118,21072.0
2016-02-23 11:05:00,21.35,21.36,21.31,21.32,38060.0,18.0202,18.0287,17.9864,17.9949,38060.0
2016-02-23 11:10:00,21.32,21.34,21.32,21.34,11902.0,17.9949,18.0118,17.9949,18.0118,11902.0
2016-02-23 11:15:00,21.34,21.42,21.34,21.41,16200.0,18.0118,18.0793,18.0118,18.0709,16200.0
2016-02-23 11:20:00,21.4,21.45,21.4,21.43,11528.0,18.0624,18.1046,18.0624,18.0877,11528.0
2016-02-23 11:25:00,21.43,21.43,21.39,21.43,9988.0,18.0877,18.0877,18.054,18.0877,9988.0
2016-02-23 11:30:00,21.43,21.43,21.38,21.39,33892.0,18.0877,18.0877,18.0455,18.054,33892.0
2016-02-23 11:35:00,21.39,21.45,21.38,21.45,11700.0,18.054,18.1046,18.0455,18.1046,11700.0
2016-02-23 11:40:00,21.45,21.45,21.4,21.45,13218.0,18.1046,18.1046,18.0624,18.1046,13218.0
2016-02-23 11:45:00,21.45,21.46,21.4,21.41,9460.0,18.1046,18.1131,18.0624,18.0709,9460.0
2016-02-23 11:50:00,21.4,21.42,21.37,21.39,4600.0,18.0624,18.0793,18.0371,18.054,4600.0
2016-02-23 11:55:00,21.38,21.39,21.35,21.36,14944.0,18.0455,18.054,18.0202,18.0287,14944.0
2016-02-23 12:00:00,21.36,21.36,21.31,21.32,8000.0,18.0287,18.0287,17.9864,17.9949,8000.0
2016-02-23 12:05:00,21.31,21.33,21.3,21.31,8188.0,17.9864,18.0033,17.978,17.9864,8188.0
2016-02-23 12:10:00,21.3,21.3,21.24,21.25,21242.0,17.978,17.978,17.9274,17.9358,21242.0
2016-02-23 12:15:00,21.25,21.28,21.24,21.24,24714.0,17.9358,17.9611,17.9274,17.9274,24714.0
2016-02-23 12:20:00,21.23,21.25,21.23,21.24,15262.0,17.9189,17.9358,17.9189,17.9274,15262.0
2016-02-23 12:25:00,21.23,21.25,21.23,21.23,13420.0,17.9189,17.9358,17.9189,17.9189,13420.0
2016-02-23 12:30:00,21.24,21.25,21.23,21.25,17018.0,17.9274,17.9358,17.9189,17.9358,17018.0
2016-02-23 12:35:00,21.25,21.27,21.22,21.23,39574.0,17.9358,17.9527,17.9105,17.9189,39574.0
2016-02-23 12:40:00,21.22,21.25,21.2,21.23,29692.0,17.9105,17.9358,17.8936,17.9189,29692.0
2016-02-23 12:45:00,21.23,21.24,21.22,21.24,11800.0,17.9189,17.9274,17.9105,17.9274,11800.0
2016-02-23 12:50:00,21.24,21.24,21.21,21.21,22786.0,17.9274,17.9274,17.902,17.902,22786.0
2016-02-23 12:55:00,21.2,21.23,21.2,21.22,18498.0,17.8936,17.9189,17.8936,17.9105,18498.0
2016-02-23 13:00:00,21.23,21.24,21.22,21.22,11892.0,17.9189,17.9274,17.9105,17.9105,11892.0
2016-02-23 13:05:00,21.22,21.24,21.2,21.23,33778.0,17.9105,17.9274,17.8936,17.9189,33778.0
2016-02-23 13:10:00,21.22,21.28,21.22,21.28,24716.0,17.9105,17.9611,17.9105,17.9611,24716.0
2016-02-23 13:15:00,21.28,21.33,21.27,21.31,41108.0,17.9611,18.0033,17.9527,17.9864,41108.0
2016-02-23 13:20:00,21.31,21.31,21.26,21.28,7360.0,17.9864,17.9864,17.9442,17.9611,7360.0
2016-02-23 13:25:00,21.27,21.28,21.25,21.25,7908.0,17.9527,17.9611,17.9358,17.9358,7908.0
2016-02-23 13:30:00,21.25,21.27,21.24,21.24,33528.0,17.9358,17.9527,17.9274,17.9274,33528.0
2016-02-23 13:35:00,21.24,21.24,21.2,21.22,17554.0,17.9274,17.9274,17.8936,17.9105,17554.0
2016-02-23 13:40:00,21.22,21.23,21.2,21.22,7824.0,17.9105,17.9189,17.8936,17.9105,7824.0
2016-02-23 13:45:00,21.21,21.25,21.21,21.23,10664.0,17.902,17.9358,17.902,17.9189,10664.0
2016-02-23 13:50:00,21.23,21.24,21.21,21.23,8692.0,17.9189,17.9274,17.902,17.9189,8692.0
2016-02-23 13:55:00,21.22,21.24,21.21,21.24,11642.0,17.9105,17.9274,17.902,17.9274,11642.0
2016-02-23 14:00:00,21.24,21.25,21.23,21.25,10086.0,17.9274,17.9358,17.9189,17.9358,10086.0
2016-02-23 14:05:00,21.25,21.27,21.24,21.24,20566.0,17.9358,17.9527,17.9274,17.9274,20566.0
2016-02-23 14:10:00,21.24,21.24,21.22,21.23,28512.0,17.9274,17.9274,17.9105,17.9189,28512.0
2016-02-23 14:15:00,21.23,21.28,21.23,21.28,13310.0,17.9189,17.9611,17.9189,17.9611,13310.0
2016-02-23 14:20:00,21.27,21.28,21.21,21.21,32674.0,17.9527,17.9611,17.902,17.902,32674.0
2016-02-23 14:25:00,21.21,21.21,21.17,21.17,18084.0,17.902,17.902,17.8683,17.8683,18084.0
2016-02-23 14:30:00,21.17,21.21,21.16,21.19,110998.0,17.8683,17.902,17.8598,17.8852,110998.0
2016-02-23 14:35:00,21.18,21.19,21.16,21.18,18186.0,17.8767,17.8852,17.8598,17.8767,18186.0
2016-02-23 14:40:00,21.18,21.18,21.18,21.18,20420.0,17.8767,17.8767,17.8767,17.8767,20420.0
2016-02-23 14:45:00,21.18,21.19,21.18,21.18,21362.0,17.8767,17.8852,17.8767,17.8767,21362.0
2016-02-23 14:50:00,21.18,21.18,21.15,21.15,17444.0,17.8767,17.8767,17.8514,17.8514,17444.0
2016-02-23 14:55:00,21.15,21.17,21.14,21.14,22502.0,17.8514,17.8683,17.843,17.843,22502.0
2016-02-23 15:00:00,21.14,21.16,21.12,21.14,26170.0,17.843,17.8598,17.8261,17.843,26170.0
2016-02-23 15:05:00,21.14,21.15,21.13,21.13,20986.0,17.843,17.8514,17.8345,17.8345,20986.0
2016-02-23 15:10:00,21.13,21.13,21.1,21.11,24870.0,17.8345,17.8345,17.8092,17.8176,24870.0
2016-02-23 15:15:00,21.11,21.17,21.1,21.17,72146.0,17.8176,17.8683,17.8092,17.8683,72146.0
2016-02-23 15:20:00,21.17,21.2,21.16,21.2,25690.0,17.8683,17.8936,17.8598,17.8936,25690.0
2016-02-23 15:25:00,21.2,21.22,21.2,21.2,17284.0,17.8936,17.9105,17.8936,17.8936,17284.0
2016-02-23 15:30:00,21.2,21.2,21.18,21.18,29502.0,17.8936,17.8936,17.8767,17.8767,29502.0
2016-02-23 15:35:00,21.18,21.22,21.18,21.22,43558.0,17.8767,17.9105,17.8767,17.9105,43558.0
2016-02-23 15:40:00,21.22,21.23,21.19,21.2,53804.0,17.9105,17.9189,17.8852,17.8936,53804.0
2016-02-23 15:45:00,21.2,21.21,21.17,21.19,41202.0,17.8936,17.902,17.8683,17.8852,41202.0
2016-02-23 15:50:00,21.18,21.2,21.16,21.16,77774.0,17.8767,17.8936,17.8598,17.8598,77774.0
2016-02-23 15:55:00,21.16,21.16,21.12,21.13,226448.0,17.8598,17.8598,17.8261,17.8345,226448.0
2016-02-24 09:30:00,20.78,20.93,20.77,20.87,69380.0,17.5391,17.6657,17.5307,17.6151,69380.0
2016-02-24 09:35:00,20.86,20.88,20.79,20.81,22268.0,17.6066,17.6235,17.5476,17.5644,22268.0
2016-02-24 09:40:00,20.81,20.95,20.79,20.92,22984.0,17.5644,17.6826,17.5476,17.6573,22984.0
2016-02-24 09:45:00,20.9,20.95,20.81,20.84,54316.0,17.6404,17.6826,17.5644,17.5898,54316.0
2016-02-24 09:50:00,20.83,20.88,20.81,20.86,50970.0,17.5813,17.6235,17.5644,17.6066,50970.0
2016-02-24 09:55:00,20.85,20.87,20.83,20.86,31348.0,17.5982,17.6151,17.5813,17.6066,31348.0
2016-02-24 10:00:00,20.86,20.9,20.84,20.89,46902.0,17.6066,17.6404,17.5898,17.632,46902.0
2016-02-24 10:05:00,20.89,20.97,20.87,20.97,43654.0,17.632,17.6995,17.6151,17.6995,43654.0
2016-02-24 10:10:00,20.98,20.99,20.9,20.91,105546.0,17.7079,17.7164,17.6404,17.6488,105546.0
2016-02-24 10:15:00,20.91,20.97,20.91,20.93,28488.0,17.6488,17.6995,17.6488,17.6657,28488.0
2016-02-24 10:20:00,20.93,20.97,20.92,20.93,54752.0,17.6657,17.6995,17.6573,17.6657,54752.0
2016-02-24 10:25:00,20.93,20.98,20.93,20.96,37524.0,17.6657,17.7079,17.6657,17.691,37524.0
2016-02-24 10:30:00,20.96,21.01,20.95,21.0,52186.0,17.691,17.7332,17.6826,17.7248,52186.0
2016-02-24 10:35:00,21.01,21.08,21.0,21.08,29872.0,17.7332,17.7923,17.7248,17.7923,29872.0
2016-02-24 10:40:00,21.07,21.1,21.05,21.09,55882.0,17.7839,17.8092,17.767,17.8008,55882.0
2016-02-24 10:45:00,21.09,21.11,21.06,21.1,24186.0,17.8008,17.8176,17.7754,17.8092,24186.0
2016-02-24 10:50:00,21.09,21.09,21.05,21.05,45542.0,17.8008,17.8008,17.767,17.767,45542.0
2016-02-24 10:55:00,21.06,21.09,21.05,21.06,49488.0,17.7754,17.8008,17.767,17.7754,49488.0
2016-02-24 11:00:00,21.06,21.08,21.03,21.05,30208.0,17.7754,17.7923,17.7501,17.767,30208.0
2016-02-24 11:05:00,21.04,21.05,21.01,21.05,44346.0,17.7586,17.767,17.7332,17.767,44346.0
2016-02-24 11:10:00,21.05,21.07,21.02,21.06,25562.0,17.767,17.7839,17.7417,17.7754,25562.0
2016-02-24 11:15:00,21.06,21.06,20.98,21.0,52838.0,17.7754,17.7754,17.7079,17.7248,52838.0
2016-02-24 11:20:00,21.0,21.04,20.98,21.0,69202.0,17.7248,17.7586,17.7079,17.7248,69202.0
2016-02-24 11:25:00,21.0,21.01,20.99,21.0,12162.0,17.7248,17.7332,17.7164,17.7248,12162.0
2016-02-24 11:30:00,21.0,21.04,21.0,21.03,18544.0,17.7248,17.7586,17.7248,17.7501,18544.0
2016-02-24 11:35:00,21.02,21.08,21.02,21.07,19936.0,17.7417,17.7923,17.7417,17.7839,19936.0
2016-02-24 11:40:00,21.09,21.11,21.08,21.11,22372.0,17.8008,17.8176,17.7923,17.8176,22372.0
2016-02-24 11:45:00,21.13,21.14,21.1,21.12,14800.0,17.8345,17.843,17.8092,17.8261,14800.0
2016-02-24 11:50:00,21.12,21.16,21.11,21.14,68432.0,17.8261,17.8598,17.8176,17.843,68432.0
2016-02-24 11:55:00,21.11,21.15,21.1,21.15,39450.0,17.8176,17.8514,17.8092,17.8514,39450.0
2016-02-24 12:00:00,21.15,21.21,21.15,21.21,66564.0,17.8514,17.902,17.8514,17.902,66564.0
2016-02-24 12:05:00,21.21,21.25,21.2,21.22,133990.0,17.902,17.9358,17.8936,17.9105,133990.0
2016-02-24 12:10:00,21.21,21.29,21.19,21.25,180972.0,17.902,17.9696,17.8852,17.9358,180972.0
2016-02-24 12:15:00,21.25,21.3,21.24,21.27,90080.0,17.9358,17.978,17.9274,17.9527,90080.0
2016-02-24 12:20:00,21.27,21.27,21.23,21.23,20876.0,17.9527,17.9527,17.9189,17.9189,20876.0
2016-02-24 12:25:00,21.24,21.3,21.24,21.3,140596.0,17.9274,17.978,17.9274,17.978,140596.0
2016-02-24 12:30:00,21.31,21.34,21.3,21.31,47516.0,17.9864,18.0118,17.978,17.9864,47516.0
2016-02-24 12:35:00,21.31,21.36,21.31,21.35,96910.0,17.9864,18.0287,17.9864,18.0202,96910.0
2016-02-24 12:40:00,21.36,21.37,21.33,21.34,53114.0,18.0287,18.0371,18.0033,18.0118,53114.0
2016-02-24 12:45:00,21.34,21.42,21.34,21.42,95070.0,18.0118,18.0793,18.0118,18.0793,95070.0
2016-02-24 12:50:00,21.42,21.59,21.39,21.59,892882.0,18.0793,18.2228,18.054,18.2228,892882.0
2016-02-24 12:55:00,21.58,21.71,21.56,21.61,490032.0,18.2143,18.3241,18.1975,18.2397,490032.0
2016-02-24 13:00:00,21.61,21.65,21.57,21.62,182810.0,18.2397,18.2734,18.2059,18.2481,182810.0
2016-02-24 13:05:00,21.62,21.69,21.62,21.65,116784.0,18.2481,18.3072,18.2481,18.2734,116784.0
2016-02-24 13:10:00,21.65,21.65,21.59,21.61,85474.0,18.2734,18.2734,18.2228,18.2397,85474.0
2016-02-24 13:15:00,21.61,21.67,21.61,21.64,80590.0,18.2397,18.2903,18.2397,18.265,80590.0
2016-02-24 13:20:00,21.64,21.66,21.64,21.65,46426.0,18.265,18.2819,18.265,18.2734,46426.0
2016-02-24 13:25:00,21.65,21.65,21.59,21.6,66482.0,18.2734,18.2734,18.2228,18.2312,66482.0
2016-02-24 13:30:00,21.6,21.62,21.59,21.6,46870.0,18.2312,18.2481,18.2228,18.2312,46870.0
2016-02-24 13:35:00,21.6,21.6,21.58,21.6,90662.0,18.2312,18.2312,18.2143,18.2312,90662.0
2016-02-24 13:40:00,21.6,21.67,21.6,21.61,66608.0,18.2312,18.2903,18.2312,18.2397,66608.0
2016-02-24 13:45:00,21.61,21.63,21.57,21.57,66700.0,18.2397,18.2565,18.2059,18.2059,66700.0
2016-02-24 13:50:00,21.57,21.57,21.53,21.53,54876.0,18.2059,18.2059,18.1721,18.1721,54876.0
2016-02-24 13:55:00,21.53,21.58,21.52,21.57,35504.0,18.1721,18.2143,18.1637,18.2059,35504.0
2016-02-24 14:00:00,21.57,21.6,21.56,21.56,33060.0,18.2059,18.2312,18.1975,18.1975,33060.0
2016-02-24 14:05:00,21.57,21.67,21.57,21.66,43480.0,18.2059,18.2903,18.2059,18.2819,43480.0
2016-02-24 14:10:00,21.66,21.71,21.65,21.7,33702.0,18.2819,18.3241,18.2734,18.3156,33702.0
2016-02-24 14:15:00,21.7,21.73,21.7,21.72,38286.0,18.3156,18.3409,18.3156,18.3325,38286.0
2016-02-24 14:20:00,21.72,21.75,21.71,21.74,52358.0,18.3325,18.3578,18.3241,18.3494,52358.0
2016-02-24 14:25:00,21.74,21.76,21.72,21.75,72234.0,18.3494,18.3663,18.3325,18.3578,72234.0
2016-02-24 14:30:00,21.75,21.81,21.75,21.78,81832.0,18.3578,18.4085,18.3578,18.3831,81832.0
2016-02-24 14:35:00,21.79,21.82,21.75,21.8,54260.0,18.3916,18.4169,18.3578,18.4,54260.0
2016-02-24 14:40:00,21.79,21.85,21.79,21.84,56614.0,18.3916,18.4422,18.3916,18.4338,56614.0
2016-02-24 14:45:00,21.83,21.84,21.82,21.82,43602.0,18.4253,18.4338,18.4169,18.4169,43602.0
2016-02-24 14:50:00,21.83,21.85,21.82,21.83,88478.0,18.4253,18.4422,18.4169,18.4253,88478.0
2016-02-24 14:55:00,21.83,21.83,21.79,21.82,47548.0,18.4253,18.4253,18.3916,18.4169,47548.0
2016-02-24 15:00:00,21.82,21.83,21.81,21.82,42026.0,18.4169,18.4253,18.4085,18.4169,42026.0
2016-02-24 15:05:00,21.82,21.88,21.81,21.87,53510.0,18.4169,18.4676,18.4085,18.4591,53510.0
2016-02-24 15:10:00,21.88,21.91,21.86,21.91,58622.0,18.4676,18.4929,18.4507,18.4929,58622.0
2016-02-24 15:15:00,21.91,21.93,21.88,21.93,59704.0,18.4929,18.5098,18.4676,18.5098,59704.0
2016-02-24 15:20:00,21.93,22.0,21.92,21.96,153338.0,18.5098,18.5688,18.5013,18.5351,153338.0
2016-02-24 15:25:00,21.96,21.99,21.96,21.97,93816.0,18.5351,18.5604,18.5351,18.5435,93816.0
2016-02-24 15:30:00,21.97,21.97,21.93,21.94,91936.0,18.5435,18.5435,18.5098,18.5182,91936.0
2016-02-24 15:35:00,21.94,21.98,21.93,21.97,85760.0,18.5182,18.552,18.5098,18.5435,85760.0
2016-02-24 15:40:00,21.97,21.98,21.9,21.9,117776.0,18.5435,18.552,18.4844,18.4844,117776.0
2016-02-24 15:45:00,21.9,21.91,21.88,21.89,128224.0,18.4844,18.4929,18.4676,18.476,128224.0
2016-02-24 15:50:00,21.89,21.89,21.86,21.86,190826.0,18.476,18.476,18.4507,18.4507,190826.0
2016-02-24 15:55:00,21.87,21.87,21.83,21.84,559612.0,18.4591,18.4591,18.4253,18.4338,559612.0
2016-02-25 09:30:00,21.93,21.95,21.78,21.92,82342.0,18.5098,18.5266,18.3831,18.5013,82342.0
2016-02-25 09:35:00,21.93,21.96,21.85,21.85,24044.0,18.5098,18.5351,18.4422,18.4422,24044.0
2016-02-25 09:40:00,21.85,21.88,21.76,21.76,24332.0,18.4422,18.4676,18.3663,18.3663,24332.0
2016-02-25 09:45:00,21.77,21.83,21.63,21.77,146566.0,18.3747,18.4253,18.2565,18.3747,146566.0
2016-02-25 09:50:00,21.76,21.89,21.76,21.82,20050.0,18.3663,18.476,18.3663,18.4169,20050.0
2016-02-25 09:55:00,21.82,21.84,21.73,21.76,58238.0,18.4169,18.4338,18.3409,18.3663,58238.0
2016-02-25 10:00:00,21.77,21.77,21.63,21.65,62512.0,18.3747,18.3747,18.2565,18.2734,62512.0
2016-02-25 10:05:00,21.64,21.64,21.57,21.57,30748.0,18.265,18.265,18.2059,18.2059,30748.0
2016-02-25 10:10:00,21.58,21.7,21.54,21.7,116938.0,18.2143,18.3156,18.1806,18.3156,116938.0
2016-02-25 10:15:00,21.7,21.74,21.66,21.69,71894.0,18.3156,18.3494,18.2819,18.3072,71894.0
2016-02-25 10:20:00,21.7,21.72,21.66,21.72,23534.0,18.3156,18.3325,18.2819,18.3325,23534.0
2016-02-25 10:25:00,21.72,21.76,21.71,21.75,35720.0,18.3325,18.3663,18.3241,18.3578,35720.0
2016-02-25 10:30:00,21.74,21.75,21.67,21.7,29502.0,18.3494,18.3578,18.2903,18.3156,29502.0
2016-02-25 10:35:00,21.7,21.77,21.7,21.76,62678.0,18.3156,18.3747,18.3156,18.3663,62678.0
2016-02-25 10:40:00,21.76,21.78,21.75,21.78,14764.0,18.3663,18.3831,18.3578,18.3831,14764.0
2016-02-25 10:45:00,21.78,21.79,21.75,21.78,29474.0,18.3831,18.3916,18.3578,18.3831,29474.0
2016-02-25 10:50:00,21.78,21.81,21.76,21.81,41058.0,18.3831,18.4085,18.3663,18.4085,41058.0
2016-02-25 10:55:00,21.81,21.81,21.75,21.75,35916.0,18.4085,18.4085,18.3578,18.3578,35916.0
2016-02-25 11:00:00,21.75,21.77,21.74,21.76,39612.0,18.3578,18.3747,18.3494,18.3663,39612.0
2016-02-25 11:05:00,21.76,21.8,21.75,21.79,18630.0,18.3663,18.4,18.3578,18.3916,18630.0
2016-02-25 11:10:00,21.79,21.79,21.72,21.72,18340.0,18.3916,18.3916,18.3325,18.3325,18340.0
2016-02-25 11:15:00,21.72,21.75,21.68,21.69,29476.0,18.3325,18.3578,18.2987,18.3072,29476.0
2016-02-25 11:20:00,21.69,21.79,21.69,21.77,89838.0,18.3072,18.3916,18.3072,18.3747,89838.0
2016-02-25 11:25:00,21.78,21.82,21.77,21.81,28556.0,18.3831,18.4169,18.3747,18.4085,28556.0
2016-02-25 11:30:00,21.8,21.85,21.78,21.8,54636.0,18.4,18.4422,18.3831,18.4,54636.0
2016-02-25 11:35:00,21.8,21.8,21.75,21.76,10890.0,18.4,18.4,18.3578,18.3663,10890.0
2016-02-25 11:40:00,21.75,21.75,21.72,21.74,18042.0,18.3578,18.3578,18.3325,18.3494,18042.0
2016-02-25 11:45:00,21.73,21.74,21.72,21.74,14178.0,18.3409,18.3494,18.3325,18.3494,14178.0
2016-02-25 11:50:00,21.75,21.77,21.74,21.75,12264.0,18.3578,18.3747,18.3494,18.3578,12264.0
2016-02-25 11:55:00,21.75,21.85,21.75,21.85,31922.0,18.3578,18.4422,18.3578,18.4422,31922.0
2016-02-25 12:00:00,21.85,21.87,21.84,21.85,21572.0,18.4422,18.4591,18.4338,18.4422,21572.0
2016-02-25 12:05:00,21.86,21.86,21.83,21.83,11912.0,18.4507,18.4507,18.4253,18.4253,11912.0
2016-02-25 12:10:00,21.83,21.83,21.81,21.82,13400.0,18.4253,18.4253,18.4085,18.4169,13400.0
2016-02-25 12:15:00,21.82,21.83,21.79,21.79,19116.0,18.4169,18.4253,18.3916,18.3916,19116.0
2016-02-25 12:20:00,21.79,21.79,21.75,21.75,9400.0,18.3916,18.3916,18.3578,18.3578,9400.0
2016-02-25 12:25:00,21.75,21.78,21.75,21.78,9050.0,18.3578,18.3831,18.3578,18.3831,9050.0
2016-02-25 12:30:00,21.79,21.79,21.78,21.79,10858.0,18.3916,18.3916,18.3831,18.3916,10858.0
2016-02-25 12:35:00,21.79,21.81,21.78,21.8,41566.0,18.3916,18.4085,18.3831,18.4,41566.0
2016-02-25 12:40:00,21.8,21.82,21.8,21.82,23854.0,18.4,18.4169,18.4,18.4169,23854.0
2016-02-25 12:45:00,21.81,21.81,21.79,21.81,23048.0,18.4085,18.4085,18.3916,18.4085,23048.0
2016-02-25 12:50:00,21.81,21.82,21.79,21.8,19914.0,18.4085,18.4169,18.3916,18.4,19914.0
2016-02-25 12:55:00,21.8,21.8,21.75,21.76,16298.0,18.4,18.4,18.3578,18.3663,16298.0
2016-02-25 13:00:00,21.76,21.76,21.73,21.74,21008.0,18.3663,18.3663,18.3409,18.3494,21008.0
2016-02-25 13:05:00,21.74,21.78,21.74,21.75,11172.0,18.3494,18.3831,18.3494,18.3578,11172.0
2016-02-25 13:10:00,21.75,21.75,21.75,21.75,13364.0,18.3578,18.3578,18.3578,18.3578,13364.0
2016-02-25 13:15:00,21.75,21.78,21.75,21.78,25170.0,18.3578,18.3831,18.3578,18.3831,25170.0
2016-02-25 13:20:00,21.77,21.8,21.77,21.78,15700.0,18.3747,18.4,18.3747,18.3831,15700.0
2016-02-25 13:25:00,21.78,21.8,21.77,21.8,18704.0,18.3831,18.4,18.3747,18.4,18704.0
2016-02-25 13:30:00,21.8,21.82,21.8,21.82,14862.0,18.4,18.4169,18.4,18.4169,14862.0
2016-02-25 13:35:00,21.82,21.86,21.81,21.85,25406.0,18.4169,18.4507,18.4085,18.4422,25406.0
2016-02-25 13:40:00,21.86,21.89,21.86,21.88,9562.0,18.4507,18.476,18.4507,18.4676,9562.0
2016-02-25 13:45:00,21.89,21.89,21.87,21.88,13288.0,18.476,18.476,18.4591,18.4676,13288.0
2016-02-25 13:50:00,21.88,21.88,21.81,21.82,133270.0,18.4676,18.4676,18.4085,18.4169,133270.0
2016-02-25 13:55:00,21.82,21.83,21.8,21.83,14152.0,18.4169,18.4253,18.4,18.4253,14152.0
2016-02-25 14:00:00,21.82,21.83,21.79,21.81,14862.0,18.4169,18.4253,18.3916,18.4085,14862.0
2016-02-25 14:05:00,21.81,21.81,21.78,21.8,17620.0,18.4085,18.4085,18.3831,18.4,17620.0
2016-02-25 14:10:00,21.8,21.82,21.79,21.82,13848.0,18.4,18.4169,18.3916,18.4169,13848.0
2016-02-25 14:15:00,21.82,21.82,21.8,21.81,26326.0,18.4169,18.4169,18.4,18.4085,26326.0
2016-02-25 14:20:00,21.81,21.84,21.8,21.81,88120.0,18.4085,18.4338,18.4,18.4085,88120.0
2016-02-25 14:25:00,21.81,21.81,21.77,21.78,23982.0,18.4085,18.4085,18.3747,18.3831,23982.0
2016-02-25 14:30:00,21.78,21.79,21.76,21.76,19410.0,18.3831,18.3916,18.3663,18.3663,19410.0
2016-02-25 14:35:00,21.77,21.77,21.74,21.77,25362.0,18.3747,18.3747,18.3494,18.3747,25362.0
2016-02-25 14:40:00,21.77,21.78,21.76,21.77,43484.0,18.3747,18.3831,18.3663,18.3747,43484.0
2016-02-25 14:45:00,21.77,21.78,21.76,21.77,28638.0,18.3747,18.3831,18.3663,18.3747,28638.0
2016-02-25 14:50:00,21.77,21.77,21.74,21.74,23360.0,18.3747,18.3747,18.3494,18.3494,23360.0
2016-02-25 14:55:00,21.74,21.75,21.74,21.75,10232.0,18.3494,18.3578,18.3494,18.3578,10232.0
2016-02-25 15:00:00,21.75,21.8,21.75,21.8,33468.0,18.3578,18.4,18.3578,18.4,33468.0
2016-02-25 15:05:00,21.8,21.82,21.8,21.81,31290.0,18.4,18.4169,18.4,18.4085,31290.0
2016-02-25 15:10:00,21.81,21.83,21.81,21.83,14926.0,18.4085,18.4253,18.4085,18.4253,14926.0
2016-02-25 15:15:00,21.83,21.83,21.77,21.78,36724.0,18.4253,18.4253,18.3747,18.3831,36724.0
2016-02-25 15:20:00,21.77,21.79,21.77,21.79,20844.0,18.3747,18.3916,18.3747,18.3916,20844.0
2016-02-25 15:25:00,21.79,21.8,21.76,21.77,31870.0,18.3916,18.4,18.3663,18.3747,31870.0
2016-02-25 15:30:00,21.77,21.8,21.77,21.77,43552.0,18.3747,18.4,18.3747,18.3747,43552.0
2016-02-25 15:35:00,21.77,21.8,21.77,21.8,42418.0,18.3747,18.4,18.3747,18.4,42418.0
2016-02-25 15:40:00,21.79,21.87,21.79,21.87,74752.0,18.3916,18.4591,18.3916,18.4591,74752.0
2016-02-25 15:45:00,21.87,21.89,21.86,21.87,56474.0,18.4591,18.476,18.4507,18.4591,56474.0
2016-02-25 15:50:00,21.87,21.89,21.87,21.89,78370.0,18.4591,18.476,18.4591,18.476,78370.0
2016-02-25 15:55:00,21.89,21.91,21.88,21.91,216168.0,18.476,18.4929,18.4676,18.4929,216168.0
2016-02-26 09:30:00,22.02,22.09,21.96,21.98,37390.0,18.5857,18.6448,18.5351,18.552,37390.0
2016-02-26 09:35:00,22.02,22.14,22.02,22.09,33640.0,18.5857,18.687,18.5857,18.6448,33640.0
2016-02-26 09:40:00,22.1,22.11,22.01,22.07,22802.0,18.6532,18.6617,18.5773,18.6279,22802.0
2016-02-26 09:45:00,22.07,22.14,22.07,22.11,16640.0,18.6279,18.687,18.6279,18.6617,16640.0
2016-02-26 09:50:00,22.11,22.13,22.09,22.1,15268.0,18.6617,18.6786,18.6448,18.6532,15268.0
2016-02-26 09:55:00,22.1,22.11,22.05,22.06,28948.0,18.6532,18.6617,18.611,18.6195,28948.0
2016-02-26 10:00:00,22.06,22.06,22.0,22.01,23420.0,18.6195,18.6195,18.5688,18.5773,23420.0
2016-02-26 10:05:00,22.0,22.05,21.99,21.99,36198.0,18.5688,18.611,18.5604,18.5604,36198.0
2016-02-26 10:10:00,22.0,22.0,21.93,21.98,30280.0,18.5688,18.5688,18.5098,18.552,30280.0
2016-02-26 10:15:00,21.99,22.0,21.98,21.99,11858.0,18.5604,18.5688,18.552,18.5604,11858.0
2016-02-26 10:20:00,21.99,22.0,21.96,21.97,43774.0,18.5604,18.5688,18.5351,18.5435,43774.0
2016-02-26 10:25:00,21.97,22.0,21.95,21.97,10196.0,18.5435,18.5688,18.5266,18.5435,10196.0
2016-02-26 10:30:00,21.97,22.02,21.97,22.0,19900.0,18.5435,18.5857,18.5435,18.5688,19900.0
2016-02-26 10:35:00,22.0,22.08,22.0,22.08,40648.0,18.5688,18.6364,18.5688,18.6364,40648.0
2016-02-26 10:40:00,22.08,22.09,22.05,22.08,30312.0,18.6364,18.6448,18.611,18.6364,30312.0
2016-02-26 10:45:00,22.09,22.1,22.08,22.08,23912.0,18.6448,18.6532,18.6364,18.6364,23912.0
2016-02-26 10:50:00,22.08,22.09,22.06,22.09,13002.0,18.6364,18.6448,18.6195,18.6448,13002.0
2016-02-26 10:55:00,22.1,22.14,22.08,22.13,26486.0,18.6532,18.687,18.6364,18.6786,26486.0
2016-02-26 11:00:00,22.13,22.14,22.1,22.14,19406.0,18.6786,18.687,18.6532,18.687,19406.0
2016-02-26 11:05:00,22.15,22.19,22.15,22.16,36452.0,18.6954,18.7292,18.6954,18.7039,36452.0
2016-02-26 11:10:00,22.16,22.2,22.15,22.2,20590.0,18.7039,18.7376,18.6954,18.7376,20590.0
2016-02-26 11:15:00,22.19,22.21,22.18,22.2,21168.0,18.7292,18.7461,18.7208,18.7376,21168.0
2016-02-26 11:20:00,22.21,22.21,22.13,22.13,18638.0,18.7461,18.7461,18.6786,18.6786,18638.0
2016-02-26 11:25:00,22.14,22.14,22.07,22.09,34726.0,18.687,18.687,18.6279,18.6448,34726.0
2016-02-26 11:30:00,22.09,22.14,22.07,22.13,31082.0,18.6448,18.687,18.6279,18.6786,31082.0
2016-02-26 11:35:00,22.13,22.15,22.11,22.12,20220.0,18.6786,18.6954,18.6617,18.6701,20220.0
2016-02-26 11:40:00,22.12,22.14,22.11,22.13,23492.0,18.6701,18.687,18.6617,18.6786,23492.0
2016-02-26 11:45:00,22.13,22.16,22.12,22.14,21106.0,18.6786,18.7039,18.6701,18.687,21106.0
2016-02-26 11:50:00,22.13,22.18,22.13,22.17,17000.0,18.6786,18.7208,18.6786,18.7123,17000.0
2016-02-26 11:55:00,22.17,22.18,22.13,22.13,22492.0,18.7123,18.7208,18.6786,18.6786,22492.0
2016-02-26 12:00:00,22.13,22.14,22.11,22.13,22870.0,18.6786,18.687,18.6617,18.6786,22870.0
2016-02-26 12:05:00,22.13,22.15,22.1,22.15,27710.0,18.6786,18.6954,18.6532,18.6954,27710.0
2016-02-26 12:10:00,22.15,22.15,22.1,22.11,20176.0,18.6954,18.6954,18.6532,18.6617,20176.0
2016-02-26 12:15:00,22.11,22.14,22.1,22.13,18038.0,18.6617,18.687,18.6532,18.6786,18038.0
2016-02-26 12:20:00,22.13,22.18,22.13,22.18,50830.0,18.6786,18.7208,18.6786,18.7208,50830.0
2016-02-26 12:25:00,22.18,22.22,22.18,22.2,93360.0,18.7208,18.7545,18.7208,18.7376,93360.0
2016-02-26 12:30:00,22.2,22.23,22.2,22.23,24940.0,18.7376,18.763,18.7376,18.763,24940.0
2016-02-26 12:35:00,22.23,22.24,22.21,22.21,17674.0,18.763,18.7714,18.7461,18.7461,17674.0
2016-02-26 12:40:00,22.21,22.21,22.14,22.14,28376.0,18.7461,18.7461,18.687,18.687,28376.0
2016-02-26 12:45:00,22.14,22.18,22.13,22.15,114786.0,18.687,18.7208,18.6786,18.6954,114786.0
2016-02-26 12:50:00,22.16,22.16,22.11,22.15,54004.0,18.7039,18.7039,18.6617,18.6954,54004.0
2016-02-26 12:55:00,22.15,22.16,22.11,22.13,45228.0,18.6954,18.7039,18.6617,18.6786,45228.0
2016-02-26 13:00:00,22.12,22.15,22.12,22.14,35086.0,18.6701,18.6954,18.6701,18.687,35086.0
2016-02-26 13:05:00,22.15,22.23,22.15,22.22,47458.0,18.6954,18.763,18.6954,18.7545,47458.0
2016-02-26 13:10:00,22.22,22.23,22.21,22.21,52626.0,18.7545,18.763,18.7461,18.7461,52626.0
2016-02-26 13:15:00,22.21,22.21,22.18,22.2,40748.0,18.7461,18.7461,18.7208,18.7376,40748.0
2016-02-26 13:20:00,22.2,22.22,22.19,22.22,40150.0,18.7376,18.7545,18.7292,18.7545,40150.0
2016-02-26 13:25:00,22.22,22.24,22.22,22.23,34406.0,18.7545,18.7714,18.7545,18.763,34406.0
2016-02-26 13:30:00,22.23,22.23,22.21,22.22,36262.0,18.763,18.763,18.7461,18.7545,36262.0
2016-02-26 13:35:00,22.22,22.22,22.2,22.21,46504.0,18.7545,18.7545,18.7376,18.7461,46504.0
2016-02-26 13:40:00,22.22,22.22,22.18,22.18,39176.0,18.7545,18.7545,18.7208,18.7208,39176.0
2016-02-26 13:45:00,22.19,22.24,22.18,22.23,28898.0,18.7292,18.7714,18.7208,18.763,28898.0
2016-02-26 13:50:00,22.23,22.24,22.22,22.24,55492.0,18.763,18.7714,18.7545,18.7714,55492.0
2016-02-26 13:55:00,22.23,22.23,22.17,22.17,79960.0,18.763,18.763,18.7123,18.7123,79960.0
2016-02-26 14:00:00,22.17,22.2,22.17,22.2,62108.0,18.7123,18.7376,18.7123,18.7376,62108.0
2016-02-26 14:05:00,22.2,22.26,22.2,22.25,101364.0,18.7376,18.7883,18.7376,18.7798,101364.0
2016-02-26 14:10:00,22.25,22.28,22.24,22.28,150014.0,18.7798,18.8052,18.7714,18.8052,150014.0
2016-02-26 14:15:00,22.28,22.3,22.27,22.29,49258.0,18.8052,18.822,18.7967,18.8136,49258.0
2016-02-26 14:20:00,22.29,22.31,22.28,22.3,45876.0,18.8136,18.8305,18.8052,18.822,45876.0
2016-02-26 14:25:00,22.3,22.32,22.29,22.3,28380.0,18.822,18.8389,18.8136,18.822,28380.0
2016-02-26 14:30:00,22.3,22.3,22.28,22.3,49990.0,18.822,18.822,18.8052,18.822,49990.0
2016-02-26 14:35:00,22.3,22.3,22.24,22.24,100024.0,18.822,18.822,18.7714,18.7714,100024.0
2016-02-26 14:40:00,22.23,22.28,22.23,22.28,57320.0,18.763,18.8052,18.763,18.8052,57320.0
2016-02-26 14:45:00,22.29,22.31,22.28,22.3,43726.0,18.8136,18.8305,18.8052,18.822,43726.0
2016-02-26 14:50:00,22.3,22.31,22.28,22.3,42584.0,18.822,18.8305,18.8052,18.822,42584.0
2016-02-26 14:55:00,22.3,22.31,22.28,22.29,118794.0,18.822,18.8305,18.8052,18.8136,118794.0
2016-02-26 15:00:00,22.29,22.34,22.27,22.34,91742.0,18.8136,18.8558,18.7967,18.8558,91742.0
2016-02-26 15:05:00,22.33,22.36,22.33,22.36,68340.0,18.8474,18.8727,18.8474,18.8727,68340.0
2016-02-26 15:10:00,22.36,22.37,22.35,22.37,45724.0,18.8727,18.8811,18.8642,18.8811,45724.0
2016-02-26 15:15:00,22.37,22.41,22.37,22.41,58004.0,18.8811,18.9149,18.8811,18.9149,58004.0
2016-02-26 15:20:00,22.41,22.42,22.4,22.41,55554.0,18.9149,18.9233,18.9065,18.9149,55554.0
2016-02-26 15:25:00,22.41,22.43,22.4,22.41,91922.0,18.9149,18.9318,18.9065,18.9149,91922.0
2016-02-26 15:30:00,22.41,22.44,22.41,22.43,70388.0,18.9149,18.9402,18.9149,18.9318,70388.0
2016-02-26 15:35:00,22.43,22.43,22.42,22.42,88928.0,18.9318,18.9318,18.9233,18.9233,88928.0
2016-02-26 15:40:00,22.42,22.45,22.42,22.45,147774.0,18.9233,18.9487,18.9233,18.9487,147774.0
2016-02-26 15:45:00,22.44,22.45,22.44,22.45,99070.0,18.9402,18.9487,18.9402,18.9487,99070.0
2016-02-26 15:50:00,22.45,22.45,22.43,22.45,207528.0,18.9487,18.9487,18.9318,18.9487,207528.0
2016-02-26 15:55:00,22.44,22.48,22.43,22.45,637542.0,18.9402,18.974,18.9318,18.9487,637542.0
2016-02-29 09:30:00,22.34,22.57,22.34,22.51,64604.0,18.8558,19.0499,18.8558,18.9993,64604.0
2016-02-29 09:35:00,22.51,22.53,22.43,22.48,43428.0,18.9993,19.0162,18.9318,18.974,43428.0
2016-02-29 09:40:00,22.48,22.54,22.32,22.38,24488.0,18.974,19.0246,18.8389,18.8896,24488.0
2016-02-29 09:45:00,22.36,22.45,22.36,22.43,46708.0,18.8727,18.9487,18.8727,18.9318,46708.0
2016-02-29 09:50:00,22.44,22.5,22.44,22.45,19294.0,18.9402,18.9909,18.9402,18.9487,19294.0
2016-02-29 09:55:00,22.45,22.48,22.36,22.36,40826.0,18.9487,18.974,18.8727,18.8727,40826.0
2016-02-29 10:00:00,22.35,22.41,22.34,22.37,26462.0,18.8642,18.9149,18.8558,18.8811,26462.0
2016-02-29 10:05:00,22.36,22.43,22.36,22.39,24764.0,18.8727,18.9318,18.8727,18.898,24764.0
2016-02-29 10:10:00,22.4,22.42,22.38,22.42,13954.0,18.9065,18.9233,18.8896,18.9233,13954.0
2016-02-29 10:15:00,22.43,22.45,22.4,22.41,16986.0,18.9318,18.9487,18.9065,18.9149,16986.0
2016-02-29 10:20:00,22.41,22.45,22.41,22.42,19704.0,18.9149,18.9487,18.9149,18.9233,19704.0
2016-02-29 10:25:00,22.42,22.44,22.38,22.43,20600.0,18.9233,18.9402,18.8896,18.9318,20600.0
2016-02-29 10:30:00,22.43,22.43,22.38,22.39,28542.0,18.9318,18.9318,18.8896,18.898,28542.0
2016-02-29 10:35:00,22.4,22.41,22.36,22.38,30458.0,18.9065,18.9149,18.8727,18.8896,30458.0
2016-02-29 10:40:00,22.38,22.4,22.36,22.4,22616.0,18.8896,18.9065,18.8727,18.9065,22616.0
2016-02-29 10:45:00,22.4,22.4,22.38,22.39,10510.0,18.9065,18.9065,18.8896,18.898,10510.0
2016-02-29 10:50:00,22.38,22.46,22.38,22.44,27496.0,18.8896,18.9571,18.8896,18.9402,27496.0
2016-02-29 10:55:00,22.45,22.47,22.43,22.45,33566.0,18.9487,18.9655,18.9318,18.9487,33566.0
2016-02-29 11:00:00,22.46,22.49,22.45,22.47,40980.0,18.9571,18.9824,18.9487,18.9655,40980.0
2016-02-29 11:05:00,22.47,22.47,22.41,22.43,49910.0,18.9655,18.9655,18.9149,18.9318,49910.0
2016-02-29 11:10:00,22.43,22.46,22.42,22.46,94542.0,18.9318,18.9571,18.9233,18.9571,94542.0
2016-02-29 11:15:00,22.47,22.56,22.46,22.54,52326.0,18.9655,19.0415,18.9571,19.0246,52326.0
2016-02-29 11:20:00,22.53,22.59,22.52,22.59,87200.0,19.0162,19.0668,19.0077,19.0668,87200.0
2016-02-29 11:25:00,22.59,22.59,22.52,22.53,32082.0,19.0668,19.0668,19.0077,19.0162,32082.0
2016-02-29 11:30:00,22.53,22.54,22.48,22.5,35854.0,19.0162,19.0246,18.974,18.9909,35854.0
2016-02-29 11:35:00,22.5,22.55,22.49,22.55,131734.0,18.9909,19.0331,18.9824,19.0331,131734.0
2016-02-29 11:40:00,22.55,22.59,22.54,22.57,38112.0,19.0331,19.0668,19.0246,19.0499,38112.0
2016-02-29 11:45:00,22.57,22.59,22.52,22.52,23344.0,19.0499,19.0668,19.0077,19.0077,23344.0
2016-02-29 11:50:00,22.5,22.53,22.5,22.53,17196.0,18.9909,19.0162,18.9909,19.0162,17196.0
2016-02-29 11:55:00,22.53,22.54,22.5,22.5,26814.0,19.0162,19.0246,18.9909,18.9909,26814.0
2016-02-29 12:00:00,22.5,22.5,22.49,22.5,12340.0,18.9909,18.9909,18.9824,18.9909,12340.0
2016-02-29 12:05:00,22.5,22.5,22.48,22.5,34544.0,18.9909,18.9909,18.974,18.9909,34544.0
2016-02-29 12:10:00,22.5,22.52,22.5,22.5,14418.0,18.9909,19.0077,18.9909,18.9909,14418.0
2016-02-29 12:15:00,22.51,22.52,22.5,22.5,14662.0,18.9993,19.0077,18.9909,18.9909,14662.0
2016-02-29 12:20:00,22.5,22.53,22.48,22.49,18800.0,18.9909,19.0162,18.974,18.9824,18800.0
2016-02-29 12:25:00,22.49,22.53,22.48,22.52,40286.0,18.9824,19.0162,18.974,19.0077,40286.0
2016-02-29 12:30:00,22.53,22.53,22.48,22.49,15534.0,19.0162,19.0162,18.974,18.9824,15534.0
2016-02-29 12:35:00,22.5,22.5,22.45,22.45,29200.0,18.9909,18.9909,18.9487,18.9487,29200.0
2016-02-29 12:40:00,22.45,22.46,22.43,22.44,26984.0,18.9487,18.9571,18.9318,18.9402,26984.0
2016-02-29 12:45:00,22.45,22.46,22.43,22.43,48154.0,18.9487,18.9571,18.9318,18.9318,48154.0
2016-02-29 12:50:00,22.44,22.46,22.43,22.46,52034.0,18.9402,18.9571,18.9318,18.9571,52034.0
2016-02-29 12:55:00,22.45,22.46,22.43,22.45,30230.0,18.9487,18.9571,18.9318,18.9487,30230.0
2016-02-29 13:00:00,22.45,22.45,22.42,22.45,47032.0,18.9487,18.9487,18.9233,18.9487,47032.0
2016-02-29 13:05:00,22.45,22.45,22.42,22.43,47478.0,18.9487,18.9487,18.9233,18.9318,47478.0
2016-02-29 13:10:00,22.43,22.44,22.41,22.42,61424.0,18.9318,18.9402,18.9149,18.9233,61424.0
2016-02-29 13:15:00,22.42,22.42,22.39,22.39,31550.0,18.9233,18.9233,18.898,18.898,31550.0
2016-02-29 13:20:00,22.39,22.4,22.38,22.4,60910.0,18.898,18.9065,18.8896,18.9065,60910.0
2016-02-29 13:25:00,22.4,22.4,22.33,22.34,39742.0,18.9065,18.9065,18.8474,18.8558,39742.0
2016-02-29 13:30:00,22.34,22.36,22.33,22.34,26022.0,18.8558,18.8727,18.8474,18.8558,26022.0
2016-02-29 13:35:00,22.34,22.34,22.32,22.32,45632.0,18.8558,18.8558,18.8389,18.8389,45632.0
2016-02-29 13:40:00,22.32,22.33,22.29,22.31,20082.0,18.8389,18.8474,18.8136,18.8305,20082.0
2016-02-29 13:45:00,22.31,22.32,22.3,22.32,18938.0,18.8305,18.8389,18.822,18.8389,18938.0
2016-02-29 13:50:00,22.32,22.34,22.32,22.34,14572.0,18.8389,18.8558,18.8389,18.8558,14572.0
2016-02-29 13:55:00,22.34,22.36,22.33,22.35,14842.0,18.8558,18.8727,18.8474,18.8642,14842.0
2016-02-29 14:00:00,22.35,22.35,22.34,22.34,9350.0,18.8642,18.8642,18.8558,18.8558,9350.0
2016-02-29 14:05:00,22.34,22.34,22.32,22.33,37194.0,18.8558,18.8558,18.8389,18.8474,37194.0
2016-02-29 14:10:00,22.34,22.34,22.32,22.33,27820.0,18.8558,18.8558,18.8389,18.8474,27820.0
2016-02-29 14:15:00,22.33,22.34,22.32,22.33,51840.0,18.8474,18.8558,18.8389,18.8474,51840.0
2016-02-29 14:20:00,22.33,22.33,22.25,22.26,45670.0,18.8474,18.8474,18.7798,18.7883,45670.0
2016-02-29 14:25:00,22.26,22.27,22.25,22.27,19550.0,18.7883,18.7967,18.7798,18.7967,19550.0
2016-02-29 14:30:00,22.27,22.28,22.23,22.24,48788.0,18.7967,18.8052,18.763,18.7714,48788.0
2016-02-29 14:35:00,22.25,22.25,22.2,22.22,55314.0,18.7798,18.7798,18.7376,18.7545,55314.0
2016-02-29 14:40:00,22.22,22.23,22.17,22.17,35990.0,18.7545,18.763,18.7123,18.7123,35990.0
2016-02-29 14:45:00,22.17,22.17,22.14,22.16,36390.0,18.7123,18.7123,18.687,18.7039,36390.0
2016-02-29 14:50:00,22.17,22.2,22.14,22.14,41438.0,18.7123,18.7376,18.687,18.687,41438.0
2016-02-29 14:55:00,22.13,22.17,22.13,22.16,53928.0,18.6786,18.7123,18.6786,18.7039,53928.0
2016-02-29 15:00:00,22.16,22.21,22.16,22.2,65932.0,18.7039,18.7461,18.7039,18.7376,65932.0
2016-02-29 15:05:00,22.2,22.22,22.18,22.21,67638.0,18.7376,18.7545,18.7208,18.7461,67638.0
2016-02-29 15:10:00,22.22,22.25,22.22,22.23,154048.0,18.7545,18.7798,18.7545,18.763,154048.0
2016-02-29 15:15:00,22.23,22.25,22.22,22.24,63718.0,18.763,18.7798,18.7545,18.7714,63718.0
2016-02-29 15:20:00,22.24,22.3,22.23,22.3,140630.0,18.7714,18.822,18.763,18.822,140630.0
2016-02-29 15:25:00,22.29,22.36,22.27,22.33,113076.0,18.8136,18.8727,18.7967,18.8474,113076.0
2016-02-29 15:30:00,22.33,22.34,22.23,22.25,86268.0,18.8474,18.8558,18.763,18.7798,86268.0
2016-02-29 15:35:00,22.25,22.25,22.21,22.24,45630.0,18.7798,18.7798,18.7461,18.7714,45630.0
2016-02-29 15:40:00,22.24,22.27,22.22,22.25,104568.0,18.7714,18.7967,18.7545,18.7798,104568.0
2016-02-29 15:45:00,22.25,22.26,22.25,22.26,106988.0,18.7798,18.7883,18.7798,18.7883,106988.0
2016-02-29 15:50:00,22.26,22.28,22.24,22.26,293470.0,18.7883,18.8052,18.7714,18.7883,293470.0
2016-02-29 15:55:00,22.26,22.28,22.25,22.25,720850.0,18.7883,18.8052,18.7798,18.7798,720850.0
2016-03-01 09:30:00,22.3,22.5,22.25,22.29,177746.0,18.822,18.9909,18.7798,18.8136,177746.0
2016-03-01 09:35:00,22.29,22.33,22.11,22.16,282448.0,18.8136,18.8474,18.6617,18.7039,282448.0
2016-03-01 09:40:00,22.16,22.19,22.1,22.11,117922.0,18.7039,18.7292,18.6532,18.6617,117922.0
2016-03-01 09:45:00,22.1,22.11,22.04,22.11,181512.0,18.6532,18.6617,18.6026,18.6617,181512.0
2016-03-01 09:50:00,22.11,22.14,22.07,22.14,33654.0,18.6617,18.687,18.6279,18.687,33654.0
2016-03-01 09:55:00,22.13,22.16,22.06,22.12,52594.0,18.6786,18.7039,18.6195,18.6701,52594.0
2016-03-01 10:00:00,22.12,22.21,22.11,22.17,51356.0,18.6701,18.7461,18.6617,18.7123,51356.0
2016-03-01 10:05:00,22.18,22.23,22.17,22.21,47460.0,18.7208,18.763,18.7123,18.7461,47460.0
2016-03-01 10:10:00,22.22,22.25,22.16,22.17,84240.0,18.7545,18.7798,18.7039,18.7123,84240.0
2016-03-01 10:15:00,22.17,22.18,22.11,22.15,73470.0,18.7123,18.7208,18.6617,18.6954,73470.0
2016-03-01 10:20:00,22.16,22.25,22.15,22.21,136154.0,18.7039,18.7798,18.6954,18.7461,136154.0
2016-03-01 10:25:00,22.21,22.24,22.18,22.24,82582.0,18.7461,18.7714,18.7208,18.7714,82582.0
2016-03-01 10:30:00,22.23,22.25,22.18,22.23,87878.0,18.763,18.7798,18.7208,18.763,87878.0
2016-03-01 10:35:00,22.23,22.28,22.21,22.26,68590.0,18.763,18.8052,18.7461,18.7883,68590.0
2016-03-01 10:40:00,22.27,22.27,22.24,22.27,59568.0,18.7967,18.7967,18.7714,18.7967,59568.0
2016-03-01 10:45:00,22.26,22.26,22.24,22.25,195334.0,18.7883,18.7883,18.7714,18.7798,195334.0
2016-03-01 10:50:00,22.25,22.29,22.25,22.28,70850.0,18.7798,18.8136,18.7798,18.8052,70850.0
2016-03-01 10:55:00,22.28,22.32,22.28,22.32,56004.0,18.8052,18.8389,18.8052,18.8389,56004.0
2016-03-01 11:00:00,22.32,22.35,22.31,22.31,29906.0,18.8389,18.8642,18.8305,18.8305,29906.0
2016-03-01 11:05:00,22.3,22.34,22.3,22.34,38880.0,18.822,18.8558,18.822,18.8558,38880.0
2016-03-01 11:10:00,22.34,22.39,22.34,22.36,31468.0,18.8558,18.898,18.8558,18.8727,31468.0
2016-03-01 11:15:00,22.37,22.41,22.36,22.4,30072.0,18.8811,18.9149,18.8727,18.9065,30072.0
2016-03-01 11:20:00,22.4,22.41,22.35,22.35,49314.0,18.9065,18.9149,18.8642,18.8642,49314.0
2016-03-01 11:25:00,22.35,22.4,22.35,22.38,22404.0,18.8642,18.9065,18.8642,18.8896,22404.0
2016-03-01 11:30:00,22.38,22.38,22.34,22.38,28532.0,18.8896,18.8896,18.8558,18.8896,28532.0
2016-03-01 11:35:00,22.38,22.43,22.36,22.4,32886.0,18.8896,18.9318,18.8727,18.9065,32886.0
2016-03-01 11:40:00,22.4,22.46,22.39,22.46,54200.0,18.9065,18.9571,18.898,18.9571,54200.0
2016-03-01 11:45:00,22.46,22.54,22.46,22.54,89088.0,18.9571,19.0246,18.9571,19.0246,89088.0
2016-03-01 11:50:00,22.53,22.54,22.47,22.5,58130.0,19.0162,19.0246,18.9655,18.9909,58130.0
2016-03-01 11:55:00,22.5,22.5,22.47,22.47,54600.0,18.9909,18.9909,18.9655,18.9655,54600.0
2016-03-01 12:00:00,22.47,22.55,22.47,22.55,35608.0,18.9655,19.0331,18.9655,19.0331,35608.0
2016-03-01 12:05:00,22.55,22.57,22.53,22.55,25148.0,19.0331,19.0499,19.0162,19.0331,25148.0
2016-03-01 12:10:00,22.54,22.54,22.47,22.47,40656.0,19.0246,19.0246,18.9655,18.9655,40656.0
2016-03-01 12:15:00,22.48,22.5,22.48,22.49,53050.0,18.974,18.9909,18.974,18.9824,53050.0
2016-03-01 12:20:00,22.48,22.48,22.42,22.48,107196.0,18.974,18.974,18.9233,18.974,107196.0
2016-03-01 12:25:00,22.47,22.53,22.47,22.53,64686.0,18.9655,19.0162,18.9655,19.0162,64686.0
2016-03-01 12:30:00,22.52,22.54,22.49,22.51,60644.0,19.0077,19.0246,18.9824,18.9993,60644.0
2016-03-01 12:35:00,22.52,22.54,22.52,22.53,17140.0,19.0077,19.0246,19.0077,19.0162,17140.0
2016-03-01 12:40:00,22.52,22.53,22.49,22.49,47240.0,19.0077,19.0162,18.9824,18.9824,47240.0
2016-03-01 12:45:00,22.49,22.5,22.47,22.48,18540.0,18.9824,18.9909,18.9655,18.974,18540.0
2016-03-01 12:50:00,22.48,22.56,22.48,22.55,22112.0,18.974,19.0415,18.974,19.0331,22112.0
2016-03-01 12:55:00,22.54,22.56,22.52,22.54,18110.0,19.0246,19.0415,19.0077,19.0246,18110.0
2016-03-01 13:00:00,22.54,22.54,22.51,22.52,18868.0,19.0246,19.0246,18.9993,19.0077,18868.0
2016-03-01 13:05:00,22.52,22.53,22.5,22.5,50614.0,19.0077,19.0162,18.9909,18.9909,50614.0
2016-03-01 13:10:00,22.5,22.54,22.49,22.54,30644.0,18.9909,19.0246,18.9824,19.0246,30644.0
2016-03-01 13:15:00,22.54,22.61,22.53,22.58,103956.0,19.0246,19.0837,19.0162,19.0584,103956.0
2016-03-01 13:20:00,22.57,22.64,22.57,22.59,54236.0,19.0499,19.109,19.0499,19.0668,54236.0
2016-03-01 13:25:00,22.58,22.61,22.56,22.57,33504.0,19.0584,19.0837,19.0415,19.0499,33504.0
2016-03-01 13:30:00,22.57,22.6,22.57,22.58,10398.0,19.0499,19.0753,19.0499,19.0584,10398.0
2016-03-01 13:35:00,22.58,22.6,22.57,22.59,45000.0,19.0584,19.0753,19.0499,19.0668,45000.0
2016-03-01 13:40:00,22.59,22.59,22.58,22.59,10818.0,19.0668,19.0668,19.0584,19.0668,10818.0
2016-03-01 13:45:00,22.59,22.59,22.57,22.58,24788.0,19.0668,19.0668,19.0499,19.0584,24788.0
2016-03-01 13:50:00,22.58,22.58,22.53,22.54,18616.0,19.0584,19.0584,19.0162,19.0246,18616.0
2016-03-01 13:55:00,22.54,22.55,22.53,22.54,37620.0,19.0246,19.0331,19.0162,19.0246,37620.0
2016-03-01 14:00:00,22.55,22.55,22.51,22.52,34674.0,19.0331,19.0331,18.9993,19.0077,34674.0
2016-03-01 14:05:00,22.51,22.53,22.49,22.5,29934.0,18.9993,19.0162,18.9824,18.9909,29934.0
2016-03-01 14:10:00,22.5,22.52,22.49,22.5,34402.0,18.9909,19.0077,18.9824,18.9909,34402.0
2016-03-01 14:15:00,22.5,22.52,22.49,22.5,45700.0,18.9909,19.0077,18.9824,18.9909,45700.0
2016-03-01 14:20:00,22.5,22.51,22.49,22.5,37518.0,18.9909,18.9993,18.9824,18.9909,37518.0
2016-03-01 14:25:00,22.5,22.52,22.49,22.5,49580.0,18.9909,19.0077,18.9824,18.9909,49580.0
2016-03-01 14:30:00,22.5,22.52,22.5,22.5,45070.0,18.9909,19.0077,18.9909,18.9909,45070.0
2016-03-01 14:35:00,22.5,22.51,22.49,22.5,65688.0,18.9909,18.9993,18.9824,18.9909,65688.0
2016-03-01 14:40:00,22.5,22.53,22.5,22.51,36556.0,18.9909,19.0162,18.9909,18.9993,36556.0
2016-03-01 14:45:00,22.51,22.52,22.5,22.51,43612.0,18.9993,19.0077,18.9909,18.9993,43612.0
2016-03-01 14:50:00,22.51,22.53,22.51,22.52,30788.0,18.9993,19.0162,18.9993,19.0077,30788.0
2016-03-01 14:55:00,22.52,22.56,22.52,22.53,40798.0,19.0077,19.0415,19.0077,19.0162,40798.0
2016-03-01 15:00:00,22.53,22.57,22.53,22.57,50088.0,19.0162,19.0499,19.0162,19.0499,50088.0
2016-03-01 15:05:00,22.57,22.58,22.55,22.56,49502.0,19.0499,19.0584,19.0331,19.0415,49502.0
2016-03-01 15:10:00,22.56,22.57,22.55,22.55,78782.0,19.0415,19.0499,19.0331,19.0331,78782.0
2016-03-01 15:15:00,22.55,22.57,22.54,22.55,68006.0,19.0331,19.0499,19.0246,19.0331,68006.0
2016-03-01 15:20:00,22.55,22.58,22.55,22.55,146800.0,19.0331,19.0584,19.0331,19.0331,146800.0
2016-03-01 15:25:00,22.56,22.59,22.55,22.58,57012.0,19.0415,19.0668,19.0331,19.0584,57012.0
2016-03-01 15:30:00,22.57,22.58,22.55,22.58,49322.0,19.0499,19.0584,19.0331,19.0584,49322.0
2016-03-01 15:35:00,22.58,22.58,22.54,22.54,103756.0,19.0584,19.0584,19.0246,19.0246,103756.0
2016-03-01 15:40:00,22.54,22.56,22.52,22.54,71928.0,19.0246,19.0415,19.0077,19.0246,71928.0
2016-03-01 15:45:00,22.54,22.55,22.53,22.54,81752.0,19.0246,19.0331,19.0162,19.0246,81752.0
2016-03-01 15:50:00,22.54,22.56,22.54,22.56,147286.0,19.0246,19.0415,19.0246,19.0415,147286.0
2016-03-01 15:55:00,22.56,22.63,22.55,22.61,254920.0,19.0415,19.1006,19.0331,19.0837,254920.0
2016-03-02 09:30:00,22.45,22.57,22.39,22.56,102768.0,18.9487,19.0499,18.898,19.0415,102768.0
2016-03-02 09:35:00,22.57,22.68,22.57,22.65,73624.0,19.0499,19.1428,19.0499,19.1175,73624.0
2016-03-02 09:40:00,22.64,22.65,22.53,22.57,14982.0,19.109,19.1175,19.0162,19.0499,14982.0
2016-03-02 09:45:00,22.59,22.75,22.59,22.73,29340.0,19.0668,19.2019,19.0668,19.185,29340.0
2016-03-02 09:50:00,22.73,22.73,22.65,22.71,31196.0,19.185,19.185,19.1175,19.1681,31196.0
2016-03-02 09:55:00,22.69,22.72,22.67,22.7,22684.0,19.1512,19.1765,19.1343,19.1597,22684.0
2016-03-02 10:00:00,22.71,22.71,22.63,22.66,20494.0,19.1681,19.1681,19.1006,19.1259,20494.0
2016-03-02 10:05:00,22.65,22.66,22.61,22.63,19062.0,19.1175,19.1259,19.0837,19.1006,19062.0
2016-03-02 10:10:00,22.63,22.64,22.58,22.61,63800.0,19.1006,19.109,19.0584,19.0837,63800.0
2016-03-02 10:15:00,22.61,22.73,22.61,22.72,97724.0,19.0837,19.185,19.0837,19.1765,97724.0
2016-03-02 10:20:00,22.72,22.72,22.68,22.69,19596.0,19.1765,19.1765,19.1428,19.1512,19596.0
2016-03-02 10:25:00,22.68,22.68,22.63,22.64,14886.0,19.1428,19.1428,19.1006,19.109,14886.0
2016-03-02 10:30:00,22.64,22.7,22.61,22.7,38222.0,19.109,19.1597,19.0837,19.1597,38222.0
2016-03-02 10:35:00,22.7,22.74,22.69,22.71,62182.0,19.1597,19.1934,19.1512,19.1681,62182.0
2016-03-02 10:40:00,22.71,22.73,22.7,22.72,92042.0,19.1681,19.185,19.1597,19.1765,92042.0
2016-03-02 10:45:00,22.72,22.75,22.7,22.74,71858.0,19.1765,19.2019,19.1597,19.1934,71858.0
2016-03-02 10:50:00,22.74,22.79,22.72,22.78,41902.0,19.1934,19.2356,19.1765,19.2272,41902.0
2016-03-02 10:55:00,22.78,22.85,22.78,22.85,52070.0,19.2272,19.2863,19.2272,19.2863,52070.0
2016-03-02 11:00:00,22.84,22.9,22.84,22.89,65476.0,19.2778,19.3285,19.2778,19.32,65476.0
2016-03-02 11:05:00,22.89,22.91,22.88,22.9,66608.0,19.32,19.3369,19.3116,19.3285,66608.0
2016-03-02 11:10:00,22.91,22.92,22.89,22.9,36446.0,19.3369,19.3454,19.32,19.3285,36446.0
2016-03-02 11:15:00,22.91,22.93,22.9,22.91,48094.0,19.3369,19.3538,19.3285,19.3369,48094.0
2016-03-02 11:20:00,22.91,22.91,22.82,22.85,39436.0,19.3369,19.3369,19.2609,19.2863,39436.0
2016-03-02 11:25:00,22.85,22.89,22.83,22.86,46374.0,19.2863,19.32,19.2694,19.2947,46374.0
2016-03-02 11:30:00,22.86,22.88,22.85,22.86,30030.0,19.2947,19.3116,19.2863,19.2947,30030.0
2016-03-02 11:35:00,22.86,22.86,22.83,22.85,29424.0,19.2947,19.2947,19.2694,19.2863,29424.0
2016-03-02 11:40:00,22.84,22.86,22.84,22.85,18872.0,19.2778,19.2947,19.2778,19.2863,18872.0
2016-03-02 11:45:00,22.86,22.86,22.8,22.83,25218.0,19.2947,19.2947,19.2441,19.2694,25218.0
2016-03-02 11:50:00,22.83,22.83,22.82,22.83,28500.0,19.2694,19.2694,19.2609,19.2694,28500.0
2016-03-02 11:55:00,22.82,22.82,22.78,22.78,64422.0,19.2609,19.2609,19.2272,19.2272,64422.0
2016-03-02 12:00:00,22.78,22.79,22.76,22.78,25818.0,19.2272,19.2356,19.2103,19.2272,25818.0
2016-03-02 12:05:00,22.77,22.78,22.75,22.75,41854.0,19.2187,19.2272,19.2019,19.2019,41854.0
2016-03-02 12:10:00,22.75,22.75,22.73,22.74,21294.0,19.2019,19.2019,19.185,19.1934,21294.0
2016-03-02 12:15:00,22.74,22.75,22.73,22.75,14996.0,19.1934,19.2019,19.185,19.2019,14996.0
2016-03-02 12:20:00,22.74,22.78,22.74,22.77,9852.0,19.1934,19.2272,19.1934,19.2187,9852.0
2016-03-02 12:25:00,22.77,22.78,22.75,22.78,22292.0,19.2187,19.2272,19.2019,19.2272,22292.0
2016-03-02 12:30:00,22.78,22.78,22.76,22.77,17222.0,19.2272,19.2272,19.2103,19.2187,17222.0
2016-03-02 12:35:00,22.77,22.8,22.75,22.77,19824.0,19.2187,19.2441,19.2019,19.2187,19824.0
2016-03-02 12:40:00,22.78,22.78,22.76,22.77,11192.0,19.2272,19.2272,19.2103,19.2187,11192.0
2016-03-02 12:45:00,22.76,22.79,22.76,22.78,19284.0,19.2103,19.2356,19.2103,19.2272,19284.0
2016-03-02 12:50:00,22.78,22.79,22.78,22.78,14652.0,19.2272,19.2356,19.2272,19.2272,14652.0
2016-03-02 12:55:00,22.79,22.79,22.76,22.79,32808.0,19.2356,19.2356,19.2103,19.2356,32808.0
2016-03-02 13:00:00,22.79,22.79,22.76,22.78,44464.0,19.2356,19.2356,19.2103,19.2272,44464.0
2016-03-02 13:05:00,22.78,22.78,22.75,22.78,23968.0,19.2272,19.2272,19.2019,19.2272,23968.0
2016-03-02 13:10:00,22.78,22.78,22.75,22.75,16862.0,19.2272,19.2272,19.2019,19.2019,16862.0
2016-03-02 13:15:00,22.75,22.75,22.71,22.72,18112.0,19.2019,19.2019,19.1681,19.1765,18112.0
2016-03-02 13:20:00,22.71,22.74,22.7,22.74,18910.0,19.1681,19.1934,19.1597,19.1934,18910.0
2016-03-02 13:25:00,22.75,22.77,22.75,22.75,10356.0,19.2019,19.2187,19.2019,19.2019,10356.0
2016-03-02 13:30:00,22.75,22.75,22.73,22.74,10038.0,19.2019,19.2019,19.185,19.1934,10038.0
2016-03-02 13:35:00,22.74,22.75,22.73,22.74,22484.0,19.1934,19.2019,19.185,19.1934,22484.0
2016-03-02 13:40:00,22.74,22.74,22.72,22.74,17070.0,19.1934,19.1934,19.1765,19.1934,17070.0
2016-03-02 13:45:00,22.73,22.73,22.72,22.72,21666.0,19.185,19.185,19.1765,19.1765,21666.0
2016-03-02 13:50:00,22.71,22.73,22.71,22.72,18476.0,19.1681,19.185,19.1681,19.1765,18476.0
2016-03-02 13:55:00,22.72,22.72,22.66,22.67,16440.0,19.1765,19.1765,19.1259,19.1343,16440.0
2016-03-02 14:00:00,22.67,22.68,22.67,22.68,33146.0,19.1343,19.1428,19.1343,19.1428,33146.0
2016-03-02 14:05:00,22.68,22.68,22.64,22.64,136284.0,19.1428,19.1428,19.109,19.109,136284.0
2016-03-02 14:10:00,22.64,22.66,22.61,22.65,22930.0,19.109,19.1259,19.0837,19.1175,22930.0
2016-03-02 14:15:00,22.64,22.64,22.63,22.64,18820.0,19.109,19.109,19.1006,19.109,18820.0
2016-03-02 14:20:00,22.64,22.66,22.64,22.66,11440.0,19.109,19.1259,19.109,19.1259,11440.0
2016-03-02 14:25:00,22.66,22.73,22.66,22.72,21220.0,19.1259,19.185,19.1259,19.1765,21220.0
2016-03-02 14:30:00,22.71,22.72,22.7,22.71,13202.0,19.1681,19.1765,19.1597,19.1681,13202.0
2016-03-02 14:35:00,22.72,22.74,22.71,22.72,19480.0,19.1765,19.1934,19.1681,19.1765,19480.0
2016-03-02 14:40:00,22.72,22.74,22.72,22.73,14970.0,19.1765,19.1934,19.1765,19.185,14970.0
2016-03-02 14:45:00,22.73,22.75,22.72,22.75,18994.0,19.185,19.2019,19.1765,19.2019,18994.0
2016-03-02 14:50:00,22.75,22.78,22.73,22.78,39120.0,19.2019,19.2272,19.185,19.2272,39120.0
2016-03-02 14:55:00,22.78,22.78,22.74,22.75,35370.0,19.2272,19.2272,19.1934,19.2019,35370.0
2016-03-02 15:00:00,22.75,22.75,22.74,22.75,30604.0,19.2019,19.2019,19.1934,19.2019,30604.0
2016-03-02 15:05:00,22.75,22.75,22.73,22.74,34764.0,19.2019,19.2019,19.185,19.1934,34764.0
2016-03-02 15:10:00,22.73,22.76,22.73,22.75,565664.0,19.185,19.2103,19.185,19.2019,565664.0
2016-03-02 15:15:00,22.75,22.76,22.75,22.75,35820.0,19.2019,19.2103,19.2019,19.2019,35820.0
2016-03-02 15:20:00,22.75,22.79,22.74,22.78,34572.0,19.2019,19.2356,19.1934,19.2272,34572.0
2016-03-02 15:25:00,22.79,22.79,22.76,22.77,20676.0,19.2356,19.2356,19.2103,19.2187,20676.0
2016-03-02 15:30:00,22.76,22.77,22.75,22.75,34496.0,19.2103,19.2187,19.2019,19.2019,34496.0
2016-03-02 15:35:00,22.75,22.81,22.75,22.81,40224.0,19.2019,19.2525,19.2019,19.2525,40224.0
2016-03-02 15:40:00,22.81,22.85,22.81,22.84,76390.0,19.2525,19.2863,19.2525,19.2778,76390.0
2016-03-02 15:45:00,22.84,22.86,22.84,22.85,66310.0,19.2778,19.2947,19.2778,19.2863,66310.0
2016-03-02 15:50:00,22.85,22.86,22.85,22.85,166314.0,19.2863,19.2947,19.2863,19.2863,166314.0
2016-03-02 15:55:00,22.85,22.89,22.85,22.88,229982.0,19.2863,19.32,19.2863,19.3116,229982.0
2016-03-03 09:30:00,22.9,22.96,22.8,22.96,48568.0,19.3285,19.3791,19.2441,19.3791,48568.0
2016-03-03 09:35:00,22.95,22.98,22.89,22.96,14614.0,19.3707,19.396,19.32,19.3791,14614.0
2016-03-03 09:40:00,22.95,22.96,22.91,22.92,8676.0,19.3707,19.3791,19.3369,19.3454,8676.0
2016-03-03 09:45:00,22.93,22.93,22.82,22.84,25106.0,19.3538,19.3538,19.2609,19.2778,25106.0
2016-03-03 09:50:00,22.84,22.88,22.83,22.86,18432.0,19.2778,19.3116,19.2694,19.2947,18432.0
2016-03-03 09:55:00,22.87,22.87,22.82,22.83,12490.0,19.3031,19.3031,19.2609,19.2694,12490.0
2016-03-03 10:00:00,22.84,22.89,22.84,22.89,17656.0,19.2778,19.32,19.2778,19.32,17656.0
2016-03-03 10:05:00,22.89,22.9,22.84,22.85,9282.0,19.32,19.3285,19.2778,19.2863,9282.0
2016-03-03 10:10:00,22.84,22.86,22.75,22.76,16802.0,19.2778,19.2947,19.2019,19.2103,16802.0
2016-03-03 10:15:00,22.75,22.78,22.75,22.76,13266.0,19.2019,19.2272,19.2019,19.2103,13266.0
2016-03-03 10:20:00,22.77,22.79,22.75,22.78,11600.0,19.2187,19.2356,19.2019,19.2272,11600.0
2016-03-03 10:25:00,22.78,22.84,22.78,22.83,10296.0,19.2272,19.2778,19.2272,19.2694,10296.0
2016-03-03 10:30:00,22.84,22.86,22.84,22.84,8642.0,19.2778,19.2947,19.2778,19.2778,8642.0
2016-03-03 10:35:00,22.84,22.84,22.81,22.83,18736.0,19.2778,19.2778,19.2525,19.2694,18736.0
2016-03-03 10:40:00,22.83,22.84,22.81,22.81,12700.0,19.2694,19.2778,19.2525,19.2525,12700.0
2016-03-03 10:45:00,22.81,22.89,22.81,22.86,41160.0,19.2525,19.32,19.2525,19.2947,41160.0
2016-03-03 10:50:00,22.87,22.89,22.86,22.86,24882.0,19.3031,19.32,19.2947,19.2947,24882.0
2016-03-03 10:55:00,22.86,22.92,22.86,22.9,46536.0,19.2947,19.3454,19.2947,19.3285,46536.0
2016-03-03 11:00:00,22.9,22.91,22.89,22.9,13986.0,19.3285,19.3369,19.32,19.3285,13986.0
2016-03-03 11:05:00,22.89,22.92,22.89,22.91,18752.0,19.32,19.3454,19.32,19.3369,18752.0
2016-03-03 11:10:00,22.91,22.93,22.91,22.93,21166.0,19.3369,19.3538,19.3369,19.3538,21166.0
2016-03-03 11:15:00,22.92,22.93,22.9,22.9,23702.0,19.3454,19.3538,19.3285,19.3285,23702.0
2016-03-03 11:20:00,22.9,22.9,22.84,22.85,21110.0,19.3285,19.3285,19.2778,19.2863,21110.0
2016-03-03 11:25:00,22.85,22.88,22.83,22.84,46566.0,19.2863,19.3116,19.2694,19.2778,46566.0
2016-03-03 11:30:00,22.83,22.84,22.81,22.81,5708.0,19.2694,19.2778,19.2525,19.2525,5708.0
2016-03-03 11:35:00,22.8,22.8,22.77,22.79,34628.0,19.2441,19.2441,19.2187,19.2356,34628.0
2016-03-03 11:40:00,22.78,22.79,22.75,22.78,40572.0,19.2272,19.2356,19.2019,19.2272,40572.0
2016-03-03 11:45:00,22.78,22.8,22.78,22.8,7300.0,19.2272,19.2441,19.2272,19.2441,7300.0
2016-03-03 11:50:00,22.8,22.81,22.78,22.79,11408.0,19.2441,19.2525,19.2272,19.2356,11408.0
2016-03-03 11:55:00,22.79,22.82,22.79,22.82,9040.0,19.2356,19.2609,19.2356,19.2609,9040.0
2016-03-03 12:00:00,22.81,22.82,22.79,22.8,142502.0,19.2525,19.2609,19.2356,19.2441,142502.0
2016-03-03 12:05:00,22.8,22.8,22.77,22.78,45956.0,19.2441,19.2441,19.2187,19.2272,45956.0
2016-03-03 12:10:00,22.79,22.8,22.78,22.78,43158.0,19.2356,19.2441,19.2272,19.2272,43158.0
2016-03-03 12:15:00,22.78,22.78,22.76,22.78,25608.0,19.2272,19.2272,19.2103,19.2272,25608.0
2016-03-03 12:20:00,22.77,22.8,22.77,22.8,42038.0,19.2187,19.2441,19.2187,19.2441,42038.0
2016-03-03 12:25:00,22.8,22.8,22.78,22.78,6938.0,19.2441,19.2441,19.2272,19.2272,6938.0
2016-03-03 12:30:00,22.78,22.78,22.77,22.78,6600.0,19.2272,19.2272,19.2187,19.2272,6600.0
2016-03-03 12:35:00,22.78,22.81,22.76,22.8,13324.0,19.2272,19.2525,19.2103,19.2441,13324.0
2016-03-03 12:40:00,22.81,22.83,22.8,22.82,13504.0,19.2525,19.2694,19.2441,19.2609,13504.0
2016-03-03 12:45:00,22.83,22.83,22.81,22.82,4600.0,19.2694,19.2694,19.2525,19.2609,4600.0
2016-03-03 12:50:00,22.81,22.83,22.8,22.83,17442.0,19.2525,19.2694,19.2441,19.2694,17442.0
2016-03-03 12:55:00,22.83,22.84,22.82,22.83,8400.0,19.2694,19.2778,19.2609,19.2694,8400.0
2016-03-03 13:00:00,22.83,22.85,22.83,22.84,9874.0,19.2694,19.2863,19.2694,19.2778,9874.0
2016-03-03 13:05:00,22.83,22.85,22.83,22.84,11400.0,19.2694,19.2863,19.2694,19.2778,11400.0
2016-03-03 13:10:00,22.85,22.86,22.84,22.85,13624.0,19.2863,19.2947,19.2778,19.2863,13624.0
2016-03-03 13:15:00,22.84,22.85,22.83,22.85,9000.0,19.2778,19.2863,19.2694,19.2863,9000.0
2016-03-03 13:20:00,22.86,22.87,22.85,22.86,13032.0,19.2947,19.3031,19.2863,19.2947,13032.0
2016-03-03 13:25:00,22.85,22.85,22.84,22.85,6100.0,19.2863,19.2863,19.2778,19.2863,6100.0
2016-03-03 13:30:00,22.85,22.88,22.85,22.87,8536.0,19.2863,19.3116,19.2863,19.3031,8536.0
2016-03-03 13:35:00,22.88,22.9,22.88,22.89,20200.0,19.3116,19.3285,19.3116,19.32,20200.0
2016-03-03 13:40:00,22.89,22.89,22.87,22.88,17226.0,19.32,19.32,19.3031,19.3116,17226.0
2016-03-03 13:45:00,22.88,22.91,22.88,22.91,28528.0,19.3116,19.3369,19.3116,19.3369,28528.0
2016-03-03 13:50:00,22.93,22.95,22.92,22.93,21260.0,19.3538,19.3707,19.3454,19.3538,21260.0
2016-03-03 13:55:00,22.93,22.95,22.93,22.95,13066.0,19.3538,19.3707,19.3538,19.3707,13066.0
2016-03-03 14:00:00,22.95,22.99,22.93,22.98,80926.0,19.3707,19.4044,19.3538,19.396,80926.0
2016-03-03 14:05:00,22.99,22.99,22.98,22.99,23858.0,19.4044,19.4044,19.396,19.4044,23858.0
2016-03-03 14:10:00,22.99,23.03,22.98,23.0,62206.0,19.4044,19.4382,19.396,19.4129,62206.0
2016-03-03 14:15:00,23.0,23.02,23.0,23.01,15120.0,19.4129,19.4298,19.4129,19.4213,15120.0
2016-03-03 14:20:00,23.01,23.03,23.01,23.03,15580.0,19.4213,19.4382,19.4213,19.4382,15580.0
2016-03-03 14:25:00,23.03,23.04,23.02,23.02,17428.0,19.4382,19.4466,19.4298,19.4298,17428.0
2016-03-03 14:30:00,23.02,23.02,22.96,22.96,53230.0,19.4298,19.4298,19.3791,19.3791,53230.0
2016-03-03 14:35:00,22.96,23.01,22.96,23.01,49362.0,19.3791,19.4213,19.3791,19.4213,49362.0
2016-03-03 14:40:00,23.01,23.03,23.0,23.02,19020.0,19.4213,19.4382,19.4129,19.4298,19020.0
2016-03-03 14:45:00,23.02,23.02,23.0,23.01,14850.0,19.4298,19.4298,19.4129,19.4213,14850.0
2016-03-03 14:50:00,23.02,23.03,23.0,23.02,21456.0,19.4298,19.4382,19.4129,19.4298,21456.0
2016-03-03 14:55:00,23.02,23.03,23.02,23.02,53626.0,19.4298,19.4382,19.4298,19.4298,53626.0
2016-03-03 15:00:00,23.03,23.03,23.02,23.02,29200.0,19.4382,19.4382,19.4298,19.4298,29200.0
2016-03-03 15:05:00,23.02,23.02,22.97,22.97,16964.0,19.4298,19.4298,19.3876,19.3876,16964.0
2016-03-03 15:10:00,22.97,22.97,22.94,22.95,19144.0,19.3876,19.3876,19.3622,19.3707,19144.0
2016-03-03 15:15:00,22.95,22.98,22.93,22.97,35040.0,19.3707,19.396,19.3538,19.3876,35040.0
2016-03-03 15:20:00,22.97,23.0,22.97,23.0,25334.0,19.3876,19.4129,19.3876,19.4129,25334.0
2016-03-03 15:25:00,22.99,23.0,22.98,23.0,27002.0,19.4044,19.4129,19.396,19.4129,27002.0
2016-03-03 15:30:00,23.0,23.02,23.0,23.01,46980.0,19.4129,19.4298,19.4129,19.4213,46980.0
2016-03-03 15:35:00,23.01,23.03,23.01,23.03,54732.0,19.4213,19.4382,19.4213,19.4382,54732.0
2016-03-03 15:40:00,23.03,23.08,23.03,23.08,39556.0,19.4382,19.4804,19.4382,19.4804,39556.0
2016-03-03 15:45:00,23.08,23.08,23.07,23.07,102438.0,19.4804,19.4804,19.472,19.472,102438.0
2016-03-03 15:50:00,23.07,23.08,23.05,23.05,99048.0,19.472,19.4804,19.4551,19.4551,99048.0
2016-03-03 15:55:00,23.05,23.06,23.04,23.06,127074.0,19.4551,19.4635,19.4466,19.4635,127074.0
2016-03-04 09:30:00,23.09,23.18,23.04,23.16,59226.0,19.4888,19.5648,19.4466,19.5479,59226.0
2016-03-04 09:35:00,23.15,23.16,23.01,23.01,40510.0,19.5395,19.5479,19.4213,19.4213,40510.0
2016-03-04 09:40:00,23.02,23.04,22.95,22.99,21638.0,19.4298,19.4466,19.3707,19.4044,21638.0
2016-03-04 09:45:00,22.99,23.04,22.98,23.02,13506.0,19.4044,19.4466,19.396,19.4298,13506.0
2016-03-04 09:50:00,23.02,23.09,23.0,23.04,18338.0,19.4298,19.4888,19.4129,19.4466,18338.0
2016-03-04 09:55:00,23.03,23.07,23.02,23.05,17050.0,19.4382,19.472,19.4298,19.4551,17050.0
2016-03-04 10:00:00,23.06,23.09,23.05,23.08,96446.0,19.4635,19.4888,19.4551,19.4804,96446.0
2016-03-04 10:05:00,23.08,23.15,23.08,23.11,92386.0,19.4804,19.5395,19.4804,19.5057,92386.0
2016-03-04 10:10:00,23.1,23.16,23.1,23.15,78976.0,19.4973,19.5479,19.4973,19.5395,78976.0
2016-03-04 10:15:00,23.16,23.18,23.15,23.17,19956.0,19.5479,19.5648,19.5395,19.5564,19956.0
2016-03-04 10:20:00,23.18,23.19,23.16,23.17,20294.0,19.5648,19.5732,19.5479,19.5564,20294.0
2016-03-04 10:25:00,23.17,23.2,23.17,23.2,22048.0,19.5564,19.5817,19.5564,19.5817,22048.0
2016-03-04 10:30:00,23.19,23.22,23.18,23.19,51918.0,19.5732,19.5986,19.5648,19.5732,51918.0
2016-03-04 10:35:00,23.2,23.23,23.19,23.22,35346.0,19.5817,19.607,19.5732,19.5986,35346.0
2016-03-04 10:40:00,23.22,23.28,23.21,23.28,40326.0,19.5986,19.6492,19.5901,19.6492,40326.0
2016-03-04 10:45:00,23.27,23.34,23.26,23.33,37746.0,19.6408,19.6998,19.6323,19.6914,37746.0
2016-03-04 10:50:00,23.32,23.37,23.32,23.36,39398.0,19.683,19.7252,19.683,19.7167,39398.0
2016-03-04 10:55:00,23.37,23.38,23.34,23.36,41074.0,19.7252,19.7336,19.6998,19.7167,41074.0
2016-03-04 11:00:00,23.36,23.4,23.36,23.4,36644.0,19.7167,19.7505,19.7167,19.7505,36644.0
2016-03-04 11:05:00,23.4,23.43,23.4,23.42,27312.0,19.7505,19.7758,19.7505,19.7674,27312.0
2016-03-04 11:10:00,23.42,23.44,23.4,23.43,42614.0,19.7674,19.7843,19.7505,19.7758,42614.0
2016-03-04 11:15:00,23.43,23.48,23.43,23.47,35400.0,19.7758,19.818,19.7758,19.8096,35400.0
2016-03-04 11:20:00,23.47,23.48,23.45,23.46,71434.0,19.8096,19.818,19.7927,19.8011,71434.0
2016-03-04 11:25:00,23.46,23.47,23.44,23.45,36368.0,19.8011,19.8096,19.7843,19.7927,36368.0
2016-03-04 11:30:00,23.45,23.49,23.45,23.48,39508.0,19.7927,19.8265,19.7927,19.818,39508.0
2016-03-04 11:35:00,23.48,23.5,23.46,23.47,27554.0,19.818,19.8349,19.8011,19.8096,27554.0
2016-03-04 11:40:00,23.46,23.46,23.41,23.42,34770.0,19.8011,19.8011,19.7589,19.7674,34770.0
2016-03-04 11:45:00,23.42,23.46,23.42,23.45,33860.0,19.7674,19.8011,19.7674,19.7927,33860.0
2016-03-04 11:50:00,23.45,23.45,23.43,23.45,14946.0,19.7927,19.7927,19.7758,19.7927,14946.0
2016-03-04 11:55:00,23.44,23.48,23.43,23.48,22792.0,19.7843,19.818,19.7758,19.818,22792.0
2016-03-04 12:00:00,23.48,23.5,23.47,23.48,41242.0,19.818,19.8349,19.8096,19.818,41242.0
2016-03-04 12:05:00,23.49,23.49,23.48,23.48,23534.0,19.8265,19.8265,19.818,19.818,23534.0
2016-03-04 12:10:00,23.48,23.5,23.48,23.5,57718.0,19.818,19.8349,19.818,19.8349,57718.0
2016-03-04 12:15:00,23.5,23.55,23.49,23.55,83464.0,19.8349,19.8771,19.8265,19.8771,83464.0
2016-03-04 12:20:00,23.55,23.57,23.53,23.56,36506.0,19.8771,19.894,19.8602,19.8855,36506.0
2016-03-04 12:25:00,23.56,23.58,23.55,23.56,27134.0,19.8855,19.9024,19.8771,19.8855,27134.0
2016-03-04 12:30:00,23.56,23.6,23.55,23.59,37986.0,19.8855,19.9193,19.8771,19.9109,37986.0
2016-03-04 12:35:00,23.6,23.61,23.59,23.6,42822.0,19.9193,19.9277,19.9109,19.9193,42822.0
2016-03-04 12:40:00,23.6,23.61,23.58,23.6,61342.0,19.9193,19.9277,19.9024,19.9193,61342.0
2016-03-04 12:45:00,23.6,23.61,23.6,23.61,46606.0,19.9193,19.9277,19.9193,19.9277,46606.0
2016-03-04 12:50:00,23.61,23.66,23.61,23.64,34866.0,19.9277,19.9699,19.9277,19.9531,34866.0
2016-03-04 12:55:00,23.64,23.65,23.6,23.6,25022.0,19.9531,19.9615,19.9193,19.9193,25022.0
2016-03-04 13:00:00,23.6,23.61,23.55,23.56,45462.0,19.9193,19.9277,19.8771,19.8855,45462.0
2016-03-04 13:05:00,23.56,23.61,23.55,23.6,218664.0,19.8855,19.9277,19.8771,19.9193,218664.0
2016-03-04 13:10:00,23.61,23.63,23.6,23.63,41588.0,19.9277,19.9446,19.9193,19.9446,41588.0
2016-03-04 13:15:00,23.64,23.64,23.61,23.61,42374.0,19.9531,19.9531,19.9277,19.9277,42374.0
2016-03-04 13:20:00,23.62,23.66,23.62,23.66,38954.0,19.9362,19.9699,19.9362,19.9699,38954.0
2016-03-04 13:25:00,23.66,23.66,23.63,23.65,35506.0,19.9699,19.9699,19.9446,19.9615,35506.0
2016-03-04 13:30:00,23.65,23.66,23.6,23.6,29192.0,19.9615,19.9699,19.9193,19.9193,29192.0
2016-03-04 13:35:00,23.6,23.62,23.58,23.61,23092.0,19.9193,19.9362,19.9024,19.9277,23092.0
2016-03-04 13:40:00,23.61,23.64,23.61,23.63,26142.0,19.9277,19.9531,19.9277,19.9446,26142.0
2016-03-04 13:45:00,23.63,23.65,23.62,23.63,20146.0,19.9446,19.9615,19.9362,19.9446,20146.0
2016-03-04 13:50:00,23.63,23.63,23.59,23.59,28550.0,19.9446,19.9446,19.9109,19.9109,28550.0
2016-03-04 13:55:00,23.6,23.61,23.59,23.6,45886.0,19.9193,19.9277,19.9109,19.9193,45886.0
2016-03-04 14:00:00,23.6,23.6,23.55,23.55,53486.0,19.9193,19.9193,19.8771,19.8771,53486.0
2016-03-04 14:05:00,23.56,23.57,23.55,23.57,52810.0,19.8855,19.894,19.8771,19.894,52810.0
2016-03-04 14:10:00,23.57,23.57,23.51,23.52,75502.0,19.894,19.894,19.8433,19.8518,75502.0
2016-03-04 14:15:00,23.52,23.52,23.46,23.49,132656.0,19.8518,19.8518,19.8011,19.8265,132656.0
2016-03-04 14:20:00,23.49,23.5,23.43,23.43,41770.0,19.8265,19.8349,19.7758,19.7758,41770.0
2016-03-04 14:25:00,23.43,23.44,23.41,23.42,31632.0,19.7758,19.7843,19.7589,19.7674,31632.0
2016-03-04 14:30:00,23.42,23.48,23.42,23.48,38494.0,19.7674,19.818,19.7674,19.818,38494.0
2016-03-04 14:35:00,23.48,23.48,23.43,23.43,49776.0,19.818,19.818,19.7758,19.7758,49776.0
2016-03-04 14:40:00,23.43,23.46,23.42,23.45,83864.0,19.7758,19.8011,19.7674,19.7927,83864.0
2016-03-04 14:45:00,23.45,23.47,23.43,23.47,90542.0,19.7927,19.8096,19.7758,19.8096,90542.0
2016-03-04 14:50:00,23.46,23.47,23.43,23.43,99090.0,19.8011,19.8096,19.7758,19.7758,99090.0
2016-03-04 14:55:00,23.43,23.45,23.41,23.45,65058.0,19.7758,19.7927,19.7589,19.7927,65058.0
2016-03-04 15:00:00,23.45,23.46,23.38,23.39,50194.0,19.7927,19.8011,19.7336,19.742,50194.0
2016-03-04 15:05:00,23.39,23.42,23.39,23.4,96864.0,19.742,19.7674,19.742,19.7505,96864.0
2016-03-04 15:10:00,23.4,23.4,23.3,23.31,165500.0,19.7505,19.7505,19.6661,19.6745,165500.0
2016-03-04 15:15:00,23.31,23.37,23.3,23.36,83060.0,19.6745,19.7252,19.6661,19.7167,83060.0
2016-03-04 15:20:00,23.37,23.39,23.36,23.38,54550.0,19.7252,19.742,19.7167,19.7336,54550.0
2016-03-04 15:25:00,23.37,23.42,23.37,23.42,36640.0,19.7252,19.7674,19.7252,19.7674,36640.0
2016-03-04 15:30:00,23.42,23.45,23.42,23.42,59098.0,19.7674,19.7927,19.7674,19.7674,59098.0
2016-03-04 15:35:00,23.43,23.43,23.4,23.41,70808.0,19.7758,19.7758,19.7505,19.7589,70808.0
2016-03-04 15:40:00,23.41,23.43,23.4,23.43,81400.0,19.7589,19.7758,19.7505,19.7758,81400.0
2016-03-04 15:45:00,23.43,23.44,23.42,23.43,45356.0,19.7758,19.7843,19.7674,19.7758,45356.0
2016-03-04 15:50:00,23.43,23.43,23.41,23.41,129488.0,19.7758,19.7758,19.7589,19.7589,129488.0
2016-03-04 15:55:00,23.41,23.43,23.39,23.42,479826.0,19.7589,19.7758,19.742,19.7674,479826.0
2016-03-07 09:30:00,23.43,23.52,23.41,23.5,160244.0,19.7758,19.8518,19.7589,19.8349,160244.0
2016-03-07 09:35:00,23.5,23.61,23.49,23.56,43754.0,19.8349,19.9277,19.8265,19.8855,43754.0
2016-03-07 09:40:00,23.56,23.6,23.48,23.57,64932.0,19.8855,19.9193,19.818,19.894,64932.0
2016-03-07 09:45:00,23.57,23.59,23.49,23.5,43960.0,19.894,19.9109,19.8265,19.8349,43960.0
2016-03-07 09:50:00,23.5,23.5,23.43,23.45,48736.0,19.8349,19.8349,19.7758,19.7927,48736.0
2016-03-07 09:55:00,23.45,23.48,23.43,23.45,35258.0,19.7927,19.818,19.7758,19.7927,35258.0
2016-03-07 10:00:00,23.44,23.46,23.41,23.43,84998.0,19.7843,19.8011,19.7589,19.7758,84998.0
2016-03-07 10:05:00,23.42,23.47,23.42,23.44,33746.0,19.7674,19.8096,19.7674,19.7843,33746.0
2016-03-07 10:10:00,23.44,23.48,23.43,23.48,18064.0,19.7843,19.818,19.7758,19.818,18064.0
2016-03-07 10:15:00,23.48,23.58,23.47,23.56,91508.0,19.818,19.9024,19.8096,19.8855,91508.0
2016-03-07 10:20:00,23.56,23.57,23.5,23.57,19234.0,19.8855,19.894,19.8349,19.894,19234.0
2016-03-07 10:25:00,23.57,23.6,23.55,23.59,16692.0,19.894,19.9193,19.8771,19.9109,16692.0
2016-03-07 10:30:00,23.6,23.63,23.58,23.61,40226.0,19.9193,19.9446,19.9024,19.9277,40226.0
2016-03-07 10:35:00,23.63,23.67,23.63,23.66,18256.0,19.9446,19.9784,19.9446,19.9699,18256.0
2016-03-07 10:40:00,23.66,23.7,23.64,23.68,53950.0,19.9699,20.0037,19.9531,19.9868,53950.0
2016-03-07 10:45:00,23.68,23.72,23.68,23.71,54790.0,19.9868,20.0206,19.9868,20.0121,54790.0
2016-03-07 10:50:00,23.71,23.72,23.67,23.72,76312.0,20.0121,20.0206,19.9784,20.0206,76312.0
2016-03-07 10:55:00,23.71,23.79,23.71,23.78,62140.0,20.0121,20.0797,20.0121,20.0712,62140.0
2016-03-07 11:00:00,23.78,23.81,23.77,23.79,33752.0,20.0712,20.0965,20.0628,20.0797,33752.0
2016-03-07 11:05:00,23.79,23.85,23.79,23.84,30740.0,20.0797,20.1303,20.0797,20.1219,30740.0
2016-03-07 11:10:00,23.84,23.88,23.8,23.8,39226.0,20.1219,20.1556,20.0881,20.0881,39226.0
2016-03-07 11:15:00,23.81,23.81,23.72,23.72,43268.0,20.0965,20.0965,20.0206,20.0206,43268.0
2016-03-07 11:20:00,23.72,23.85,23.72,23.83,46504.0,20.0206,20.1303,20.0206,20.1134,46504.0
2016-03-07 11:25:00,23.83,23.86,23.83,23.84,40346.0,20.1134,20.1387,20.1134,20.1219,40346.0
2016-03-07 11:30:00,23.84,23.85,23.78,23.79,32778.0,20.1219,20.1303,20.0712,20.0797,32778.0
2016-03-07 11:35:00,23.79,23.9,23.79,23.89,26536.0,20.0797,20.1725,20.0797,20.1641,26536.0
2016-03-07 11:40:00,23.89,23.94,23.88,23.91,77138.0,20.1641,20.2063,20.1556,20.1809,77138.0
2016-03-07 11:45:00,23.91,23.95,23.86,23.86,55872.0,20.1809,20.2147,20.1387,20.1387,55872.0
2016-03-07 11:50:00,23.87,23.93,23.86,23.92,44422.0,20.1472,20.1978,20.1387,20.1894,44422.0
2016-03-07 11:55:00,23.92,23.92,23.87,23.89,82476.0,20.1894,20.1894,20.1472,20.1641,82476.0
2016-03-07 12:00:00,23.88,23.92,23.86,23.89,96870.0,20.1556,20.1894,20.1387,20.1641,96870.0
2016-03-07 12:05:00,23.89,23.9,23.86,23.88,10836.0,20.1641,20.1725,20.1387,20.1556,10836.0
2016-03-07 12:10:00,23.88,23.9,23.83,23.84,18190.0,20.1556,20.1725,20.1134,20.1219,18190.0
2016-03-07 12:15:00,23.84,23.85,23.81,23.82,12428.0,20.1219,20.1303,20.0965,20.105,12428.0
2016-03-07 12:20:00,23.81,23.83,23.77,23.8,19846.0,20.0965,20.1134,20.0628,20.0881,19846.0
2016-03-07 12:25:00,23.8,23.84,23.8,23.81,15598.0,20.0881,20.1219,20.0881,20.0965,15598.0
2016-03-07 12:30:00,23.8,23.81,23.79,23.8,13628.0,20.0881,20.0965,20.0797,20.0881,13628.0
2016-03-07 12:35:00,23.8,23.8,23.79,23.8,29090.0,20.0881,20.0881,20.0797,20.0881,29090.0
2016-03-07 12:40:00,23.8,23.82,23.8,23.81,25592.0,20.0881,20.105,20.0881,20.0965,25592.0
2016-03-07 12:45:00,23.81,23.82,23.78,23.78,19432.0,20.0965,20.105,20.0712,20.0712,19432.0
2016-03-07 12:50:00,23.78,23.8,23.78,23.8,23650.0,20.0712,20.0881,20.0712,20.0881,23650.0
2016-03-07 12:55:00,23.8,23.82,23.78,23.82,51176.0,20.0881,20.105,20.0712,20.105,51176.0
2016-03-07 13:00:00,23.82,23.86,23.82,23.85,35450.0,20.105,20.1387,20.105,20.1303,35450.0
2016-03-07 13:05:00,23.84,23.84,23.81,23.83,13348.0,20.1219,20.1219,20.0965,20.1134,13348.0
2016-03-07 13:10:00,23.83,23.84,23.81,23.81,18356.0,20.1134,20.1219,20.0965,20.0965,18356.0
2016-03-07 13:15:00,23.82,23.84,23.8,23.81,43798.0,20.105,20.1219,20.0881,20.0965,43798.0
2016-03-07 13:20:00,23.81,23.82,23.8,23.81,71046.0,20.0965,20.105,20.0881,20.0965,71046.0
2016-03-07 13:25:00,23.82,23.85,23.81,23.85,67618.0,20.105,20.1303,20.0965,20.1303,67618.0
2016-03-07 13:30:00,23.84,23.85,23.79,23.79,250316.0,20.1219,20.1303,20.0797,20.0797,250316.0
2016-03-07 13:35:00,23.8,23.81,23.75,23.78,104572.0,20.0881,20.0965,20.0459,20.0712,104572.0
2016-03-07 13:40:00,23.78,23.78,23.74,23.75,30490.0,20.0712,20.0712,20.0375,20.0459,30490.0
2016-03-07 13:45:00,23.75,23.78,23.74,23.74,48250.0,20.0459,20.0712,20.0375,20.0375,48250.0
2016-03-07 13:50:00,23.75,23.78,23.75,23.78,52816.0,20.0459,20.0712,20.0459,20.0712,52816.0
2016-03-07 13:55:00,23.78,23.79,23.75,23.75,128730.0,20.0712,20.0797,20.0459,20.0459,128730.0
2016-03-07 14:00:00,23.75,23.77,23.71,23.72,101196.0,20.0459,20.0628,20.0121,20.0206,101196.0
2016-03-07 14:05:00,23.72,23.75,23.72,23.73,48214.0,20.0206,20.0459,20.0206,20.029,48214.0
2016-03-07 14:10:00,23.73,23.81,23.73,23.8,39378.0,20.029,20.0965,20.029,20.0881,39378.0
2016-03-07 14:15:00,23.8,23.81,23.74,23.74,71366.0,20.0881,20.0965,20.0375,20.0375,71366.0
2016-03-07 14:20:00,23.73,23.76,23.72,23.75,38346.0,20.029,20.0543,20.0206,20.0459,38346.0
2016-03-07 14:25:00,23.75,23.75,23.7,23.72,68228.0,20.0459,20.0459,20.0037,20.0206,68228.0
2016-03-07 14:30:00,23.72,23.73,23.65,23.66,37190.0,20.0206,20.029,19.9615,19.9699,37190.0
2016-03-07 14:35:00,23.65,23.66,23.59,23.61,44362.0,19.9615,19.9699,19.9109,19.9277,44362.0
2016-03-07 14:40:00,23.61,23.63,23.61,23.63,55040.0,19.9277,19.9446,19.9277,19.9446,55040.0
2016-03-07 14:45:00,23.63,23.64,23.6,23.61,59152.0,19.9446,19.9531,19.9193,19.9277,59152.0
2016-03-07 14:50:00,23.61,23.63,23.6,23.63,40236.0,19.9277,19.9446,19.9193,19.9446,40236.0
2016-03-07 14:55:00,23.62,23.66,23.61,23.65,32106.0,19.9362,19.9699,19.9277,19.9615,32106.0
2016-03-07 15:00:00,23.65,23.66,23.64,23.65,73982.0,19.9615,19.9699,19.9531,19.9615,73982.0
2016-03-07 15:05:00,23.65,23.69,23.63,23.69,64796.0,19.9615,19.9953,19.9446,19.9953,64796.0
2016-03-07 15:10:00,23.68,23.74,23.68,23.71,84066.0,19.9868,20.0375,19.9868,20.0121,84066.0
2016-03-07 15:15:00,23.7,23.75,23.69,23.75,62582.0,20.0037,20.0459,19.9953,20.0459,62582.0
2016-03-07 15:20:00,23.75,23.75,23.72,23.75,39508.0,20.0459,20.0459,20.0206,20.0459,39508.0
2016-03-07 15:25:00,23.75,23.82,23.75,23.78,71800.0,20.0459,20.105,20.0459,20.0712,71800.0
2016-03-07 15:30:00,23.78,23.84,23.77,23.81,69804.0,20.0712,20.1219,20.0628,20.0965,69804.0
2016-03-07 15:35:00,23.81,23.88,23.8,23.87,69346.0,20.0965,20.1556,20.0881,20.1472,69346.0
2016-03-07 15:40:00,23.87,23.9,23.82,23.82,102568.0,20.1472,20.1725,20.105,20.105,102568.0
2016-03-07 15:45:00,23.82,23.85,23.82,23.84,99158.0,20.105,20.1303,20.105,20.1219,99158.0
2016-03-07 15:50:00,23.84,23.85,23.83,23.83,136438.0,20.1219,20.1303,20.1134,20.1134,136438.0
2016-03-07 15:55:00,23.84,23.88,23.8,23.86,441334.0,20.1219,20.1556,20.0881,20.1387,441334.0
2016-03-08 09:30:00,23.64,23.85,23.52,23.8,75246.0,19.9531,20.1303,19.8518,20.0881,75246.0
2016-03-08 09:35:00,23.79,23.8,23.68,23.7,37744.0,20.0797,20.0881,19.9868,20.0037,37744.0
2016-03-08 09:40:00,23.68,23.69,23.65,23.68,81632.0,19.9868,19.9953,19.9615,19.9868,81632.0
2016-03-08 09:45:00,23.67,23.7,23.66,23.69,55224.0,19.9784,20.0037,19.9699,19.9953,55224.0
2016-03-08 09:50:00,23.68,23.72,23.68,23.68,29874.0,19.9868,20.0206,19.9868,19.9868,29874.0
2016-03-08 09:55:00,23.68,23.72,23.68,23.68,64394.0,19.9868,20.0206,19.9868,19.9868,64394.0
2016-03-08 10:00:00,23.68,23.7,23.61,23.63,81066.0,19.9868,20.0037,19.9277,19.9446,81066.0
2016-03-08 10:05:00,23.63,23.66,23.6,23.61,165882.0,19.9446,19.9699,19.9193,19.9277,165882.0
2016-03-08 10:10:00,23.61,23.62,23.53,23.53,40660.0,19.9277,19.9362,19.8602,19.8602,40660.0
2016-03-08 10:15:00,23.52,23.55,23.5,23.51,30602.0,19.8518,19.8771,19.8349,19.8433,30602.0
2016-03-08 10:20:00,23.5,23.52,23.47,23.48,24296.0,19.8349,19.8518,19.8096,19.818,24296.0
2016-03-08 10:25:00,23.47,23.48,23.44,23.46,41208.0,19.8096,19.818,19.7843,19.8011,41208.0
2016-03-08 10:30:00,23.45,23.47,23.4,23.41,238488.0,19.7927,19.8096,19.7505,19.7589,238488.0
2016-03-08 10:35:00,23.4,23.45,23.39,23.42,54366.0,19.7505,19.7927,19.742,19.7674,54366.0
2016-03-08 10:40:00,23.42,23.43,23.4,23.4,97732.0,19.7674,19.7758,19.7505,19.7505,97732.0
2016-03-08 10:45:00,23.4,23.42,23.37,23.38,73766.0,19.7505,19.7674,19.7252,19.7336,73766.0
2016-03-08 10:50:00,23.38,23.39,23.33,23.34,41012.0,19.7336,19.742,19.6914,19.6998,41012.0
2016-03-08 10:55:00,23.34,23.4,23.33,23.4,139500.0,19.6998,19.7505,19.6914,19.7505,139500.0
2016-03-08 11:00:00,23.41,23.53,23.41,23.53,73106.0,19.7589,19.8602,19.7589,19.8602,73106.0
2016-03-08 11:05:00,23.53,23.59,23.52,23.59,69878.0,19.8602,19.9109,19.8518,19.9109,69878.0
2016-03-08 11:10:00,23.58,23.59,23.49,23.49,63810.0,19.9024,19.9109,19.8265,19.8265,63810.0
2016-03-08 11:15:00,23.49,23.55,23.49,23.52,67218.0,19.8265,19.8771,19.8265,19.8518,67218.0
2016-03-08 11:20:00,23.5,23.5,23.47,23.47,31534.0,19.8349,19.8349,19.8096,19.8096,31534.0
2016-03-08 11:25:00,23.47,23.52,23.46,23.46,48280.0,19.8096,19.8518,19.8011,19.8011,48280.0
2016-03-08 11:30:00,23.46,23.48,23.43,23.45,93376.0,19.8011,19.818,19.7758,19.7927,93376.0
2016-03-08 11:35:00,23.45,23.45,23.37,23.38,39724.0,19.7927,19.7927,19.7252,19.7336,39724.0
2016-03-08 11:40:00,23.38,23.43,23.36,23.38,102204.0,19.7336,19.7758,19.7167,19.7336,102204.0
2016-03-08 11:45:00,23.38,23.39,23.36,23.36,54726.0,19.7336,19.742,19.7167,19.7167,54726.0
2016-03-08 11:50:00,23.36,23.42,23.36,23.39,46922.0,19.7167,19.7674,19.7167,19.742,46922.0
2016-03-08 11:55:00,23.39,23.42,23.38,23.4,60410.0,19.742,19.7674,19.7336,19.7505,60410.0
2016-03-08 12:00:00,23.4,23.41,23.37,23.39,16414.0,19.7505,19.7589,19.7252,19.742,16414.0
2016-03-08 12:05:00,23.39,23.46,23.39,23.45,15520.0,19.742,19.8011,19.742,19.7927,15520.0
2016-03-08 12:10:00,23.46,23.47,23.45,23.46,16398.0,19.8011,19.8096,19.7927,19.8011,16398.0
2016-03-08 12:15:00,23.46,23.5,23.44,23.48,14002.0,19.8011,19.8349,19.7843,19.818,14002.0
2016-03-08 12:20:00,23.48,23.48,23.46,23.48,20092.0,19.818,19.818,19.8011,19.818,20092.0
2016-03-08 12:25:00,23.47,23.55,23.47,23.54,37282.0,19.8096,19.8771,19.8096,19.8687,37282.0
2016-03-08 12:30:00,23.54,23.57,23.5,23.5,24676.0,19.8687,19.894,19.8349,19.8349,24676.0
2016-03-08 12:35:00,23.5,23.5,23.46,23.47,42796.0,19.8349,19.8349,19.8011,19.8096,42796.0
2016-03-08 12:40:00,23.47,23.52,23.47,23.5,19040.0,19.8096,19.8518,19.8096,19.8349,19040.0
2016-03-08 12:45:00,23.51,23.53,23.5,23.51,15600.0,19.8433,19.8602,19.8349,19.8433,15600.0
2016-03-08 12:50:00,23.51,23.52,23.47,23.47,16124.0,19.8433,19.8518,19.8096,19.8096,16124.0
2016-03-08 12:55:00,23.48,23.49,23.46,23.48,10000.0,19.818,19.8265,19.8011,19.818,10000.0
2016-03-08 13:00:00,23.49,23.5,23.47,23.48,13336.0,19.8265,19.8349,19.8096,19.818,13336.0
2016-03-08 13:05:00,23.48,23.5,23.48,23.49,31476.0,19.818,19.8349,19.818,19.8265,31476.0
2016-03-08 13:10:00,23.49,23.5,23.45,23.45,19364.0,19.8265,19.8349,19.7927,19.7927,19364.0
2016-03-08 13:15:00,23.44,23.49,23.43,23.46,24026.0,19.7843,19.8265,19.7758,19.8011,24026.0
2016-03-08 13:20:00,23.46,23.5,23.46,23.48,15502.0,19.8011,19.8349,19.8011,19.818,15502.0
2016-03-08 13:25:00,23.48,23.49,23.46,23.46,13834.0,19.818,19.8265,19.8011,19.8011,13834.0
2016-03-08 13:30:00,23.47,23.5,23.47,23.48,18472.0,19.8096,19.8349,19.8096,19.818,18472.0
2016-03-08 13:35:00,23.49,23.5,23.48,23.5,31158.0,19.8265,19.8349,19.818,19.8349,31158.0
2016-03-08 13:40:00,23.5,23.5,23.49,23.49,12506.0,19.8349,19.8349,19.8265,19.8265,12506.0
2016-03-08 13:45:00,23.49,23.5,23.48,23.49,16998.0,19.8265,19.8349,19.818,19.8265,16998.0
2016-03-08 13:50:00,23.49,23.49,23.47,23.47,17314.0,19.8265,19.8265,19.8096,19.8096,17314.0
2016-03-08 13:55:00,23.47,23.49,23.47,23.49,20838.0,19.8096,19.8265,19.8096,19.8265,20838.0
2016-03-08 14:00:00,23.49,23.49,23.47,23.48,29138.0,19.8265,19.8265,19.8096,19.818,29138.0
2016-03-08 14:05:00,23.49,23.51,23.48,23.5,27992.0,19.8265,19.8433,19.818,19.8349,27992.0
2016-03-08 14:10:00,23.5,23.54,23.5,23.52,27398.0,19.8349,19.8687,19.8349,19.8518,27398.0
2016-03-08 14:15:00,23.52,23.52,23.49,23.5,22862.0,19.8518,19.8518,19.8265,19.8349,22862.0
2016-03-08 14:20:00,23.5,23.52,23.48,23.48,28348.0,19.8349,19.8518,19.818,19.818,28348.0
2016-03-08 14:25:00,23.47,23.47,23.46,23.47,23862.0,19.8096,19.8096,19.8011,19.8096,23862.0
2016-03-08 14:30:00,23.47,23.48,23.46,23.47,24958.0,19.8096,19.818,19.8011,19.8096,24958.0
2016-03-08 14:35:00,23.47,23.47,23.43,23.43,35586.0,19.8096,19.8096,19.7758,19.7758,35586.0
2016-03-08 14:40:00,23.43,23.46,23.42,23.46,22988.0,19.7758,19.8011,19.7674,19.8011,22988.0
2016-03-08 14:45:00,23.46,23.46,23.43,23.43,14600.0,19.8011,19.8011,19.7758,19.7758,14600.0
2016-03-08 14:50:00,23.42,23.42,23.38,23.4,18664.0,19.7674,19.7674,19.7336,19.7505,18664.0
2016-03-08 14:55:00,23.4,23.44,23.39,23.42,33950.0,19.7505,19.7843,19.742,19.7674,33950.0
2016-03-08 15:00:00,23.41,23.43,23.38,23.39,24764.0,19.7589,19.7758,19.7336,19.742,24764.0
2016-03-08 15:05:00,23.38,23.4,23.37,23.38,21882.0,19.7336,19.7505,19.7252,19.7336,21882.0
2016-03-08 15:10:00,23.38,23.41,23.37,23.41,27132.0,19.7336,19.7589,19.7252,19.7589,27132.0
2016-03-08 15:15:00,23.41,23.43,23.36,23.38,35424.0,19.7589,19.7758,19.7167,19.7336,35424.0
2016-03-08 15:20:00,23.38,23.43,23.35,23.43,25430.0,19.7336,19.7758,19.7083,19.7758,25430.0
2016-03-08 15:25:00,23.43,23.43,23.38,23.39,21214.0,19.7758,19.7758,19.7336,19.742,21214.0
2016-03-08 15:30:00,23.38,23.42,23.36,23.41,34794.0,19.7336,19.7674,19.7167,19.7589,34794.0
2016-03-08 15:35:00,23.41,23.43,23.37,23.38,39296.0,19.7589,19.7758,19.7252,19.7336,39296.0
2016-03-08 15:40:00,23.38,23.38,23.34,23.38,75750.0,19.7336,19.7336,19.6998,19.7336,75750.0
2016-03-08 15:45:00,23.38,23.39,23.36,23.36,71944.0,19.7336,19.742,19.7167,19.7167,71944.0
2016-03-08 15:50:00,23.36,23.36,23.31,23.32,174812.0,19.7167,19.7167,19.6745,19.683,174812.0
2016-03-08 15:55:00,23.32,23.35,23.3,23.34,433552.0,19.683,19.7083,19.6661,19.6998,433552.0
2016-03-09 09:30:00,23.52,23.61,23.46,23.55,39670.0,19.8518,19.9277,19.8011,19.8771,39670.0
2016-03-09 09:35:00,23.53,23.6,23.49,23.59,24316.0,19.8602,19.9193,19.8265,19.9109,24316.0
2016-03-09 09:40:00,23.6,23.6,23.53,23.55,17788.0,19.9193,19.9193,19.8602,19.8771,17788.0
2016-03-09 09:45:00,23.54,23.55,23.45,23.47,16280.0,19.8687,19.8771,19.7927,19.8096,16280.0
2016-03-09 09:50:00,23.47,23.47,23.37,23.43,18206.0,19.8096,19.8096,19.7252,19.7758,18206.0
2016-03-09 09:55:00,23.44,23.49,23.43,23.49,80812.0,19.7843,19.8265,19.7758,19.8265,80812.0
2016-03-09 10:00:00,23.5,23.55,23.45,23.52,122990.0,19.8349,19.8771,19.7927,19.8518,122990.0
2016-03-09 10:05:00,23.54,23.57,23.49,23.55,30362.0,19.8687,19.894,19.8265,19.8771,30362.0
2016-03-09 10:10:00,23.53,23.55,23.51,23.51,17266.0,19.8602,19.8771,19.8433,19.8433,17266.0
2016-03-09 10:15:00,23.5,23.54,23.43,23.43,28540.0,19.8349,19.8687,19.7758,19.7758,28540.0
2016-03-09 10:20:00,23.45,23.5,23.45,23.48,14144.0,19.7927,19.8349,19.7927,19.818,14144.0
2016-03-09 10:25:00,23.48,23.52,23.48,23.5,13000.0,19.818,19.8518,19.818,19.8349,13000.0
2016-03-09 10:30:00,23.51,23.52,23.49,23.52,22678.0,19.8433,19.8518,19.8265,19.8518,22678.0
2016-03-09 10:35:00,23.54,23.63,23.53,23.6,21358.0,19.8687,19.9446,19.8602,19.9193,21358.0
2016-03-09 10:40:00,23.61,23.65,23.61,23.61,32068.0,19.9277,19.9615,19.9277,19.9277,32068.0
2016-03-09 10:45:00,23.62,23.62,23.52,23.55,22626.0,19.9362,19.9362,19.8518,19.8771,22626.0
2016-03-09 10:50:00,23.55,23.55,23.41,23.43,38222.0,19.8771,19.8771,19.7589,19.7758,38222.0
2016-03-09 10:55:00,23.43,23.45,23.4,23.42,13842.0,19.7758,19.7927,19.7505,19.7674,13842.0
2016-03-09 11:00:00,23.42,23.48,23.42,23.47,16138.0,19.7674,19.818,19.7674,19.8096,16138.0
2016-03-09 11:05:00,23.47,23.47,23.42,23.43,19026.0,19.8096,19.8096,19.7674,19.7758,19026.0
2016-03-09 11:10:00,23.44,23.5,23.44,23.5,22504.0,19.7843,19.8349,19.7843,19.8349,22504.0
2016-03-09 11:15:00,23.52,23.53,23.46,23.5,23488.0,19.8518,19.8602,19.8011,19.8349,23488.0
2016-03-09 11:20:00,23.52,23.56,23.5,23.56,15102.0,19.8518,19.8855,19.8349,19.8855,15102.0
2016-03-09 11:25:00,23.56,23.61,23.56,23.58,22844.0,19.8855,19.9277,19.8855,19.9024,22844.0
2016-03-09 11:30:00,23.58,23.61,23.58,23.6,33722.0,19.9024,19.9277,19.9024,19.9193,33722.0
2016-03-09 11:35:00,23.6,23.6,23.55,23.57,23088.0,19.9193,19.9193,19.8771,19.894,23088.0
2016-03-09 11:40:00,23.57,23.59,23.57,23.57,8800.0,19.894,19.9109,19.894,19.894,8800.0
2016-03-09 11:45:00,23.57,23.61,23.57,23.61,19498.0,19.894,19.9277,19.894,19.9277,19498.0
2016-03-09 11:50:00,23.61,23.62,23.59,23.61,27580.0,19.9277,19.9362,19.9109,19.9277,27580.0
2016-03-09 11:55:00,23.6,23.63,23.59,23.61,17592.0,19.9193,19.9446,19.9109,19.9277,17592.0
2016-03-09 12:00:00,23.61,23.63,23.61,23.61,60948.0,19.9277,19.9446,19.9277,19.9277,60948.0
2016-03-09 12:05:00,23.61,23.61,23.59,23.61,25162.0,19.9277,19.9277,19.9109,19.9277,25162.0
2016-03-09 12:10:00,23.61,23.63,23.61,23.62,30948.0,19.9277,19.9446,19.9277,19.9362,30948.0
2016-03-09 12:15:00,23.62,23.63,23.58,23.61,58492.0,19.9362,19.9446,19.9024,19.9277,58492.0
2016-03-09 12:20:00,23.61,23.63,23.6,23.62,26332.0,19.9277,19.9446,19.9193,19.9362,26332.0
2016-03-09 12:25:00,23.62,23.63,23.6,23.63,17840.0,19.9362,19.9446,19.9193,19.9446,17840.0
2016-03-09 12:30:00,23.63,23.63,23.61,23.61,20600.0,19.9446,19.9446,19.9277,19.9277,20600.0
2016-03-09 12:35:00,23.61,23.62,23.57,23.6,14860.0,19.9277,19.9362,19.894,19.9193,14860.0
2016-03-09 12:40:00,23.6,23.64,23.59,23.61,114150.0,19.9193,19.9531,19.9109,19.9277,114150.0
2016-03-09 12:45:00,23.6,23.6,23.53,23.53,24784.0,19.9193,19.9193,19.8602,19.8602,24784.0
2016-03-09 12:50:00,23.54,23.58,23.51,23.57,42532.0,19.8687,19.9024,19.8433,19.894,42532.0
2016-03-09 12:55:00,23.55,23.58,23.55,23.57,10630.0,19.8771,19.9024,19.8771,19.894,10630.0
2016-03-09 13:00:00,23.56,23.59,23.56,23.59,17540.0,19.8855,19.9109,19.8855,19.9109,17540.0
2016-03-09 13:05:00,23.58,23.58,23.56,23.58,16352.0,19.9024,19.9024,19.8855,19.9024,16352.0
2016-03-09 13:10:00,23.58,23.61,23.57,23.6,8954.0,19.9024,19.9277,19.894,19.9193,8954.0
2016-03-09 13:15:00,23.59,23.59,23.56,23.58,16900.0,19.9109,19.9109,19.8855,19.9024,16900.0
2016-03-09 13:20:00,23.58,23.58,23.55,23.58,72610.0,19.9024,19.9024,19.8771,19.9024,72610.0
2016-03-09 13:25:00,23.58,23.61,23.58,23.61,10150.0,19.9024,19.9277,19.9024,19.9277,10150.0
2016-03-09 13:30:00,23.6,23.63,23.59,23.63,48308.0,19.9193,19.9446,19.9109,19.9446,48308.0
2016-03-09 13:35:00,23.63,23.65,23.61,23.64,19994.0,19.9446,19.9615,19.9277,19.9531,19994.0
2016-03-09 13:40:00,23.63,23.66,23.63,23.65,36880.0,19.9446,19.9699,19.9446,19.9615,36880.0
2016-03-09 13:45:00,23.65,23.71,23.65,23.7,20316.0,19.9615,20.0121,19.9615,20.0037,20316.0
2016-03-09 13:50:00,23.7,23.71,23.66,23.67,17060.0,20.0037,20.0121,19.9699,19.9784,17060.0
2016-03-09 13:55:00,23.66,23.68,23.65,23.66,38656.0,19.9699,19.9868,19.9615,19.9699,38656.0
2016-03-09 14:00:00,23.66,23.67,23.63,23.64,25884.0,19.9699,19.9784,19.9446,19.9531,25884.0
2016-03-09 14:05:00,23.64,23.66,23.64,23.65,24598.0,19.9531,19.9699,19.9531,19.9615,24598.0
2016-03-09 14:10:00,23.65,23.66,23.62,23.62,24516.0,19.9615,19.9699,19.9362,19.9362,24516.0
2016-03-09 14:15:00,23.62,23.65,23.61,23.65,17194.0,19.9362,19.9615,19.9277,19.9615,17194.0
2016-03-09 14:20:00,23.65,23.65,23.63,23.64,40652.0,19.9615,19.9615,19.9446,19.9531,40652.0
2016-03-09 14:25:00,23.65,23.66,23.64,23.65,36948.0,19.9615,19.9699,19.9531,19.9615,36948.0
2016-03-09 14:30:00,23.65,23.66,23.61,23.63,30918.0,19.9615,19.9699,19.9277,19.9446,30918.0
2016-03-09 14:35:00,23.63,23.66,23.63,23.65,18584.0,19.9446,19.9699,19.9446,19.9615,18584.0
2016-03-09 14:40:00,23.65,23.66,23.62,23.64,22540.0,19.9615,19.9699,19.9362,19.9531,22540.0
2016-03-09 14:45:00,23.64,23.66,23.64,23.66,21934.0,19.9531,19.9699,19.9531,19.9699,21934.0
2016-03-09 14:50:00,23.66,23.67,23.65,23.65,16266.0,19.9699,19.9784,19.9615,19.9615,16266.0
2016-03-09 14:55:00,23.65,23.67,23.65,23.67,32100.0,19.9615,19.9784,19.9615,19.9784,32100.0
2016-03-09 15:00:00,23.67,23.67,23.65,23.65,27618.0,19.9784,19.9784,19.9615,19.9615,27618.0
2016-03-09 15:05:00,23.65,23.66,23.61,23.61,48852.0,19.9615,19.9699,19.9277,19.9277,48852.0
2016-03-09 15:10:00,23.61,23.63,23.6,23.62,28682.0,19.9277,19.9446,19.9193,19.9362,28682.0
2016-03-09 15:15:00,23.62,23.66,23.61,23.65,70570.0,19.9362,19.9699,19.9277,19.9615,70570.0
2016-03-09 15:20:00,23.66,23.67,23.65,23.67,65850.0,19.9699,19.9784,19.9615,19.9784,65850.0
2016-03-09 15:25:00,23.67,23.71,23.66,23.7,65608.0,19.9784,20.0121,19.9699,20.0037,65608.0
2016-03-09 15:30:00,23.69,23.73,23.67,23.71,96256.0,19.9953,20.029,19.9784,20.0121,96256.0
2016-03-09 15:35:00,23.7,23.72,23.67,23.71,175254.0,20.0037,20.0206,19.9784,20.0121,175254.0
2016-03-09 15:40:00,23.71,23.74,23.69,23.72,113240.0,20.0121,20.0375,19.9953,20.0206,113240.0
2016-03-09 15:45:00,23.72,23.72,23.71,23.71,122446.0,20.0206,20.0206,20.0121,20.0121,122446.0
2016-03-09 15:50:00,23.72,23.73,23.7,23.72,151268.0,20.0206,20.029,20.0037,20.0206,151268.0
2016-03-09 15:55:00,23.72,23.75,23.7,23.75,285444.0,20.0206,20.0459,20.0037,20.0459,285444.0
2016-03-10 09:30:00,23.76,23.88,23.61,23.83,86124.0,20.0543,20.1556,19.9277,20.1134,86124.0
2016-03-10 09:35:00,23.82,23.86,23.7,23.8,43774.0,20.105,20.1387,20.0037,20.0881,43774.0
2016-03-10 09:40:00,23.81,23.87,23.78,23.85,75154.0,20.0965,20.1472,20.0712,20.1303,75154.0
2016-03-10 09:45:00,23.86,23.88,23.82,23.87,43104.0,20.1387,20.1556,20.105,20.1472,43104.0
2016-03-10 09:50:00,23.86,23.86,23.83,23.83,29618.0,20.1387,20.1387,20.1134,20.1134,29618.0
2016-03-10 09:55:00,23.84,23.86,23.81,23.85,43696.0,20.1219,20.1387,20.0965,20.1303,43696.0
2016-03-10 10:00:00,23.86,23.9,23.85,23.87,49270.0,20.1387,20.1725,20.1303,20.1472,49270.0
2016-03-10 10:05:00,23.87,23.88,23.79,23.82,163362.0,20.1472,20.1556,20.0797,20.105,163362.0
2016-03-10 10:10:00,23.81,23.82,23.76,23.79,34282.0,20.0965,20.105,20.0543,20.0797,34282.0
2016-03-10 10:15:00,23.8,23.83,23.75,23.76,20800.0,20.0881,20.1134,20.0459,20.0543,20800.0
2016-03-10 10:20:00,23.76,23.8,23.72,23.76,84874.0,20.0543,20.0881,20.0206,20.0543,84874.0
2016-03-10 10:25:00,23.75,23.79,23.72,23.74,32358.0,20.0459,20.0797,20.0206,20.0375,32358.0
2016-03-10 10:30:00,23.73,23.73,23.63,23.63,19344.0,20.029,20.029,19.9446,19.9446,19344.0
2016-03-10 10:35:00,23.64,23.65,23.57,23.58,55236.0,19.9531,19.9615,19.894,19.9024,55236.0
2016-03-10 10:40:00,23.57,23.6,23.55,23.6,79800.0,19.894,19.9193,19.8771,19.9193,79800.0
2016-03-10 10:45:00,23.61,23.61,23.58,23.59,25204.0,19.9277,19.9277,19.9024,19.9109,25204.0
2016-03-10 10:50:00,23.58,23.62,23.57,23.61,31360.0,19.9024,19.9362,19.894,19.9277,31360.0
2016-03-10 10:55:00,23.6,23.61,23.53,23.54,53178.0,19.9193,19.9277,19.8602,19.8687,53178.0
2016-03-10 11:00:00,23.53,23.54,23.47,23.48,23220.0,19.8602,19.8687,19.8096,19.818,23220.0
2016-03-10 11:05:00,23.48,23.53,23.47,23.52,18754.0,19.818,19.8602,19.8096,19.8518,18754.0
2016-03-10 11:10:00,23.52,23.58,23.5,23.58,22646.0,19.8518,19.9024,19.8349,19.9024,22646.0
2016-03-10 11:15:00,23.58,23.59,23.55,23.55,19330.0,19.9024,19.9109,19.8771,19.8771,19330.0
2016-03-10 11:20:00,23.54,23.54,23.5,23.52,48038.0,19.8687,19.8687,19.8349,19.8518,48038.0
2016-03-10 11:25:00,23.52,23.54,23.47,23.49,27380.0,19.8518,19.8687,19.8096,19.8265,27380.0
2016-03-10 11:30:00,23.5,23.5,23.45,23.47,19396.0,19.8349,19.8349,19.7927,19.8096,19396.0
2016-03-10 11:35:00,23.47,23.57,23.46,23.55,21960.0,19.8096,19.894,19.8011,19.8771,21960.0
2016-03-10 11:40:00,23.54,23.6,23.54,23.58,50974.0,19.8687,19.9193,19.8687,19.9024,50974.0
2016-03-10 11:45:00,23.58,23.6,23.55,23.58,38456.0,19.9024,19.9193,19.8771,19.9024,38456.0
2016-03-10 11:50:00,23.58,23.6,23.56,23.58,27458.0,19.9024,19.9193,19.8855,19.9024,27458.0
2016-03-10 11:55:00,23.57,23.61,23.57,23.59,23680.0,19.894,19.9277,19.894,19.9109,23680.0
2016-03-10 12:00:00,23.58,23.63,23.58,23.59,33430.0,19.9024,19.9446,19.9024,19.9109,33430.0
2016-03-10 12:05:00,23.61,23.61,23.56,23.56,12504.0,19.9277,19.9277,19.8855,19.8855,12504.0
2016-03-10 12:10:00,23.55,23.57,23.52,23.55,18670.0,19.8771,19.894,19.8518,19.8771,18670.0
2016-03-10 12:15:00,23.55,23.55,23.52,23.53,15962.0,19.8771,19.8771,19.8518,19.8602,15962.0
2016-03-10 12:20:00,23.53,23.53,23.47,23.48,35556.0,19.8602,19.8602,19.8096,19.818,35556.0
2016-03-10 12:25:00,23.47,23.53,23.47,23.51,15674.0,19.8096,19.8602,19.8096,19.8433,15674.0
2016-03-10 12:30:00,23.5,23.51,23.47,23.51,24354.0,19.8349,19.8433,19.8096,19.8433,24354.0
2016-03-10 12:35:00,23.5,23.5,23.41,23.42,32600.0,19.8349,19.8349,19.7589,19.7674,32600.0
2016-03-10 12:40:00,23.42,23.42,23.36,23.37,17782.0,19.7674,19.7674,19.7167,19.7252,17782.0
2016-03-10 12:45:00,23.36,23.39,23.34,23.36,21646.0,19.7167,19.742,19.6998,19.7167,21646.0
2016-03-10 12:50:00,23.36,23.38,23.34,23.34,31530.0,19.7167,19.7336,19.6998,19.6998,31530.0
2016-03-10 12:55:00,23.35,23.39,23.34,23.38,17840.0,19.7083,19.742,19.6998,19.7336,17840.0
2016-03-10 13:00:00,23.37,23.38,23.34,23.36,20492.0,19.7252,19.7336,19.6998,19.7167,20492.0
2016-03-10 13:05:00,23.36,23.37,23.31,23.31,21702.0,19.7167,19.7252,19.6745,19.6745,21702.0
2016-03-10 13:10:00,23.31,23.33,23.28,23.31,19808.0,19.6745,19.6914,19.6492,19.6745,19808.0
2016-03-10 13:15:00,23.32,23.35,23.32,23.34,21574.0,19.683,19.7083,19.683,19.6998,21574.0
2016-03-10 13:20:00,23.35,23.35,23.33,23.34,14216.0,19.7083,19.7083,19.6914,19.6998,14216.0
2016-03-10 13:25:00,23.34,23.39,23.33,23.38,27232.0,19.6998,19.742,19.6914,19.7336,27232.0
2016-03-10 13:30:00,23.38,23.39,23.36,23.39,25658.0,19.7336,19.742,19.7167,19.742,25658.0
2016-03-10 13:35:00,23.39,23.4,23.35,23.38,21306.0,19.742,19.7505,19.7083,19.7336,21306.0
2016-03-10 13:40:00,23.38,23.38,23.34,23.36,23862.0,19.7336,19.7336,19.6998,19.7167,23862.0
2016-03-10 13:45:00,23.36,23.36,23.34,23.34,14386.0,19.7167,19.7167,19.6998,19.6998,14386.0
2016-03-10 13:50:00,23.35,23.39,23.34,23.38,14848.0,19.7083,19.742,19.6998,19.7336,14848.0
2016-03-10 13:55:00,23.39,23.4,23.33,23.34,17442.0,19.742,19.7505,19.6914,19.6998,17442.0
2016-03-10 14:00:00,23.34,23.37,23.34,23.36,16046.0,19.6998,19.7252,19.6998,19.7167,16046.0
2016-03-10 14:05:00,23.37,23.39,23.31,23.31,23880.0,19.7252,19.742,19.6745,19.6745,23880.0
2016-03-10 14:10:00,23.32,23.36,23.3,23.35,19280.0,19.683,19.7167,19.6661,19.7083,19280.0
2016-03-10 14:15:00,23.35,23.4,23.34,23.4,12472.0,19.7083,19.7505,19.6998,19.7505,12472.0
2016-03-10 14:20:00,23.4,23.44,23.36,23.42,33184.0,19.7505,19.7843,19.7167,19.7674,33184.0
2016-03-10 14:25:00,23.43,23.46,23.41,23.46,16770.0,19.7758,19.8011,19.7589,19.8011,16770.0
2016-03-10 14:30:00,23.47,23.48,23.43,23.43,21982.0,19.8096,19.818,19.7758,19.7758,21982.0
2016-03-10 14:35:00,23.45,23.47,23.44,23.47,56536.0,19.7927,19.8096,19.7843,19.8096,56536.0
2016-03-10 14:40:00,23.47,23.55,23.46,23.55,29328.0,19.8096,19.8771,19.8011,19.8771,29328.0
2016-03-10 14:45:00,23.54,23.56,23.53,23.56,22584.0,19.8687,19.8855,19.8602,19.8855,22584.0
2016-03-10 14:50:00,23.57,23.57,23.51,23.52,50678.0,19.894,19.894,19.8433,19.8518,50678.0
2016-03-10 14:55:00,23.53,23.53,23.51,23.51,18990.0,19.8602,19.8602,19.8433,19.8433,18990.0
2016-03-10 15:00:00,23.51,23.54,23.48,23.48,38818.0,19.8433,19.8687,19.818,19.818,38818.0
2016-03-10 15:05:00,23.48,23.5,23.47,23.5,22320.0,19.818,19.8349,19.8096,19.8349,22320.0
2016-03-10 15:10:00,23.5,23.53,23.47,23.53,34596.0,19.8349,19.8602,19.8096,19.8602,34596.0
2016-03-10 15:15:00,23.53,23.57,23.52,23.54,64518.0,19.8602,19.894,19.8518,19.8687,64518.0
2016-03-10 15:20:00,23.54,23.54,23.5,23.53,39662.0,19.8687,19.8687,19.8349,19.8602,39662.0
2016-03-10 15:25:00,23.54,23.61,23.54,23.59,38034.0,19.8687,19.9277,19.8687,19.9109,38034.0
2016-03-10 15:30:00,23.59,23.59,23.53,23.55,62762.0,19.9109,19.9109,19.8602,19.8771,62762.0
2016-03-10 15:35:00,23.55,23.56,23.5,23.51,74410.0,19.8771,19.8855,19.8349,19.8433,74410.0
2016-03-10 15:40:00,23.51,23.52,23.47,23.49,74588.0,19.8433,19.8518,19.8096,19.8265,74588.0
2016-03-10 15:45:00,23.49,23.5,23.47,23.49,67398.0,19.8265,19.8349,19.8096,19.8265,67398.0
2016-03-10 15:50:00,23.49,23.53,23.49,23.52,102368.0,19.8265,19.8602,19.8265,19.8518,102368.0
2016-03-10 15:55:00,23.52,23.55,23.49,23.55,322162.0,19.8518,19.8771,19.8265,19.8771,322162.0
2016-03-11 09:30:00,23.8,23.86,23.66,23.83,25020.0,20.0881,20.1387,19.9699,20.1134,25020.0
2016-03-11 09:35:00,23.83,23.85,23.75,23.84,22770.0,20.1134,20.1303,20.0459,20.1219,22770.0
2016-03-11 09:40:00,23.85,23.86,23.81,23.86,12858.0,20.1303,20.1387,20.0965,20.1387,12858.0
2016-03-11 09:45:00,23.86,23.93,23.85,23.91,42454.0,20.1387,20.1978,20.1303,20.1809,42454.0
2016-03-11 09:50:00,23.92,23.96,23.92,23.96,29154.0,20.1894,20.2232,20.1894,20.2232,29154.0
2016-03-11 09:55:00,23.97,24.0,23.94,23.98,24888.0,20.2316,20.2569,20.2063,20.24,24888.0
2016-03-11 10:00:00,23.97,23.99,23.93,23.93,23432.0,20.2316,20.2485,20.1978,20.1978,23432.0
2016-03-11 10:05:00,23.93,23.93,23.88,23.89,38588.0,20.1978,20.1978,20.1556,20.1641,38588.0
2016-03-11 10:10:00,23.89,23.94,23.89,23.93,62912.0,20.1641,20.2063,20.1641,20.1978,62912.0
2016-03-11 10:15:00,23.92,23.92,23.9,23.92,12374.0,20.1894,20.1894,20.1725,20.1894,12374.0
2016-03-11 10:20:00,23.91,23.92,23.9,23.92,15484.0,20.1809,20.1894,20.1725,20.1894,15484.0
2016-03-11 10:25:00,23.92,23.93,23.86,23.9,25040.0,20.1894,20.1978,20.1387,20.1725,25040.0
2016-03-11 10:30:00,23.9,23.96,23.9,23.96,40664.0,20.1725,20.2232,20.1725,20.2232,40664.0
2016-03-11 10:35:00,23.97,24.01,23.97,23.99,40752.0,20.2316,20.2654,20.2316,20.2485,40752.0
2016-03-11 10:40:00,24.0,24.0,23.95,23.99,17376.0,20.2569,20.2569,20.2147,20.2485,17376.0
2016-03-11 10:45:00,23.98,24.01,23.95,23.95,81440.0,20.24,20.2654,20.2147,20.2147,81440.0
2016-03-11 10:50:00,23.95,24.0,23.95,24.0,40338.0,20.2147,20.2569,20.2147,20.2569,40338.0
2016-03-11 10:55:00,24.0,24.0,23.95,23.95,13158.0,20.2569,20.2569,20.2147,20.2147,13158.0
2016-03-11 11:00:00,23.96,24.01,23.95,24.0,33864.0,20.2232,20.2654,20.2147,20.2569,33864.0
2016-03-11 11:05:00,24.0,24.05,24.0,24.05,36338.0,20.2569,20.2991,20.2569,20.2991,36338.0
2016-03-11 11:10:00,24.05,24.1,24.05,24.09,70116.0,20.2991,20.3413,20.2991,20.3329,70116.0
2016-03-11 11:15:00,24.09,24.1,24.06,24.08,43416.0,20.3329,20.3413,20.3076,20.3244,43416.0
2016-03-11 11:20:00,24.09,24.11,24.09,24.11,49782.0,20.3329,20.3498,20.3329,20.3498,49782.0
2016-03-11 11:25:00,24.11,24.12,24.11,24.11,19194.0,20.3498,20.3582,20.3498,20.3498,19194.0
2016-03-11 11:30:00,24.11,24.15,24.11,24.15,23194.0,20.3498,20.3835,20.3498,20.3835,23194.0
2016-03-11 11:35:00,24.15,24.16,24.13,24.13,41612.0,20.3835,20.392,20.3666,20.3666,41612.0
2016-03-11 11:40:00,24.14,24.18,24.14,24.17,27836.0,20.3751,20.4088,20.3751,20.4004,27836.0
2016-03-11 11:45:00,24.17,24.19,24.17,24.18,21478.0,20.4004,20.4173,20.4004,20.4088,21478.0
2016-03-11 11:50:00,24.18,24.19,24.16,24.19,24612.0,20.4088,20.4173,20.392,20.4173,24612.0
2016-03-11 11:55:00,24.18,24.21,24.18,24.18,27242.0,20.4088,20.4342,20.4088,20.4088,27242.0
2016-03-11 12:00:00,24.18,24.21,24.18,24.21,25376.0,20.4088,20.4342,20.4088,20.4342,25376.0
2016-03-11 12:05:00,24.21,24.24,24.21,24.24,44482.0,20.4342,20.4595,20.4342,20.4595,44482.0
2016-03-11 12:10:00,24.24,24.25,24.23,24.25,25642.0,20.4595,20.4679,20.451,20.4679,25642.0
2016-03-11 12:15:00,24.25,24.28,24.22,24.27,55408.0,20.4679,20.4932,20.4426,20.4848,55408.0
2016-03-11 12:20:00,24.27,24.29,24.27,24.29,35368.0,20.4848,20.5017,20.4848,20.5017,35368.0
2016-03-11 12:25:00,24.28,24.31,24.28,24.3,39436.0,20.4932,20.5186,20.4932,20.5101,39436.0
2016-03-11 12:30:00,24.3,24.31,24.26,24.26,39198.0,20.5101,20.5186,20.4764,20.4764,39198.0
2016-03-11 12:35:00,24.26,24.27,24.23,24.24,19812.0,20.4764,20.4848,20.451,20.4595,19812.0
2016-03-11 12:40:00,24.24,24.27,24.24,24.26,16374.0,20.4595,20.4848,20.4595,20.4764,16374.0
2016-03-11 12:45:00,24.26,24.27,24.25,24.26,24522.0,20.4764,20.4848,20.4679,20.4764,24522.0
2016-03-11 12:50:00,24.26,24.27,24.25,24.25,22812.0,20.4764,20.4848,20.4679,20.4679,22812.0
2016-03-11 12:55:00,24.25,24.26,24.25,24.25,19674.0,20.4679,20.4764,20.4679,20.4679,19674.0
2016-03-11 13:00:00,24.25,24.25,24.23,24.24,33084.0,20.4679,20.4679,20.451,20.4595,33084.0
2016-03-11 13:05:00,24.24,24.24,24.21,24.22,19518.0,20.4595,20.4595,20.4342,20.4426,19518.0
2016-03-11 13:10:00,24.22,24.25,24.22,24.25,18656.0,20.4426,20.4679,20.4426,20.4679,18656.0
2016-03-11 13:15:00,24.25,24.26,24.24,24.26,25128.0,20.4679,20.4764,20.4595,20.4764,25128.0
2016-03-11 13:20:00,24.25,24.27,24.25,24.26,32418.0,20.4679,20.4848,20.4679,20.4764,32418.0
2016-03-11 13:25:00,24.27,24.27,24.25,24.27,33324.0,20.4848,20.4848,20.4679,20.4848,33324.0
2016-03-11 13:30:00,24.27,24.28,24.27,24.28,52802.0,20.4848,20.4932,20.4848,20.4932,52802.0
2016-03-11 13:35:00,24.28,24.28,24.27,24.28,26466.0,20.4932,20.4932,20.4848,20.4932,26466.0
2016-03-11 13:40:00,24.27,24.27,24.25,24.25,12398.0,20.4848,20.4848,20.4679,20.4679,12398.0
2016-03-11 13:45:00,24.25,24.25,24.22,24.24,26634.0,20.4679,20.4679,20.4426,20.4595,26634.0
2016-03-11 13:50:00,24.25,24.26,24.25,24.25,30836.0,20.4679,20.4764,20.4679,20.4679,30836.0
2016-03-11 13:55:00,24.25,24.26,24.24,24.25,32928.0,20.4679,20.4764,20.4595,20.4679,32928.0
2016-03-11 14:00:00,24.25,24.25,24.24,24.24,30932.0,20.4679,20.4679,20.4595,20.4595,30932.0
2016-03-11 14:05:00,24.25,24.26,24.24,24.24,47474.0,20.4679,20.4764,20.4595,20.4595,47474.0
2016-03-11 14:10:00,24.25,24.26,24.24,24.25,17542.0,20.4679,20.4764,20.4595,20.4679,17542.0
2016-03-11 14:15:00,24.25,24.28,24.25,24.28,132754.0,20.4679,20.4932,20.4679,20.4932,132754.0
2016-03-11 14:20:00,24.28,24.31,24.28,24.3,28522.0,20.4932,20.5186,20.4932,20.5101,28522.0
2016-03-11 14:25:00,24.3,24.31,24.27,24.27,31704.0,20.5101,20.5186,20.4848,20.4848,31704.0
2016-03-11 14:30:00,24.27,24.3,24.27,24.29,20846.0,20.4848,20.5101,20.4848,20.5017,20846.0
2016-03-11 14:35:00,24.29,24.3,24.26,24.26,27274.0,20.5017,20.5101,20.4764,20.4764,27274.0
2016-03-11 14:40:00,24.26,24.28,24.25,24.26,61952.0,20.4764,20.4932,20.4679,20.4764,61952.0
2016-03-11 14:45:00,24.27,24.32,24.26,24.32,51034.0,20.4848,20.527,20.4764,20.527,51034.0
2016-03-11 14:50:00,24.32,24.33,24.31,24.31,31900.0,20.527,20.5354,20.5186,20.5186,31900.0
2016-03-11 14:55:00,24.31,24.31,24.28,24.29,30520.0,20.5186,20.5186,20.4932,20.5017,30520.0
2016-03-11 15:00:00,24.29,24.31,24.29,24.31,37182.0,20.5017,20.5186,20.5017,20.5186,37182.0
2016-03-11 15:05:00,24.31,24.35,24.3,24.35,33866.0,20.5186,20.5523,20.5101,20.5523,33866.0
2016-03-11 15:10:00,24.35,24.36,24.34,24.34,57412.0,20.5523,20.5608,20.5439,20.5439,57412.0
2016-03-11 15:15:00,24.34,24.34,24.3,24.32,43862.0,20.5439,20.5439,20.5101,20.527,43862.0
2016-03-11 15:20:00,24.32,24.33,24.32,24.32,67920.0,20.527,20.5354,20.527,20.527,67920.0
2016-03-11 15:25:00,24.32,24.32,24.31,24.32,43098.0,20.527,20.527,20.5186,20.527,43098.0
2016-03-11 15:30:00,24.32,24.33,24.3,24.31,54468.0,20.527,20.5354,20.5101,20.5186,54468.0
2016-03-11 15:35:00,24.3,24.31,24.29,24.3,65146.0,20.5101,20.5186,20.5017,20.5101,65146.0
2016-03-11 15:40:00,24.3,24.33,24.3,24.33,80652.0,20.5101,20.5354,20.5101,20.5354,80652.0
2016-03-11 15:45:00,24.33,24.33,24.31,24.32,64156.0,20.5354,20.5354,20.5186,20.527,64156.0
2016-03-11 15:50:00,24.32,24.34,24.32,24.34,72714.0,20.527,20.5439,20.527,20.5439,72714.0
2016-03-11 15:55:00,24.34,24.35,24.31,24.31,277486.0,20.5439,20.5523,20.5186,20.5186,277486.0
2016-03-14 09:30:00,24.3,24.31,24.16,24.16,125850.0,20.5101,20.5186,20.392,20.392,125850.0
2016-03-14 09:35:00,24.17,24.21,24.09,24.15,27008.0,20.4004,20.4342,20.3329,20.3835,27008.0
2016-03-14 09:40:00,24.18,24.2,24.08,24.1,16594.0,20.4088,20.4257,20.3244,20.3413,16594.0
2016-03-14 09:45:00,24.11,24.12,24.09,24.09,9230.0,20.3498,20.3582,20.3329,20.3329,9230.0
2016-03-14 09:50:00,24.11,24.11,24.05,24.09,43530.0,20.3498,20.3498,20.2991,20.3329,43530.0
2016-03-14 09:55:00,24.08,24.09,24.0,24.08,63090.0,20.3244,20.3329,20.2569,20.3244,63090.0
2016-03-14 10:00:00,24.06,24.08,24.04,24.06,48304.0,20.3076,20.3244,20.2907,20.3076,48304.0
2016-03-14 10:05:00,24.07,24.07,24.03,24.07,30954.0,20.316,20.316,20.2822,20.316,30954.0
2016-03-14 10:10:00,24.07,24.1,24.06,24.1,22792.0,20.316,20.3413,20.3076,20.3413,22792.0
2016-03-14 10:15:00,24.09,24.11,24.08,24.1,21872.0,20.3329,20.3498,20.3244,20.3413,21872.0
2016-03-14 10:20:00,24.1,24.11,24.04,24.04,40608.0,20.3413,20.3498,20.2907,20.2907,40608.0
2016-03-14 10:25:00,24.04,24.1,24.03,24.08,48088.0,20.2907,20.3413,20.2822,20.3244,48088.0
2016-03-14 10:30:00,24.08,24.09,24.06,24.08,12888.0,20.3244,20.3329,20.3076,20.3244,12888.0
2016-03-14 10:35:00,24.09,24.11,24.03,24.03,73022.0,20.3329,20.3498,20.2822,20.2822,73022.0
2016-03-14 10:40:00,24.03,24.03,24.0,24.02,48366.0,20.2822,20.2822,20.2569,20.2738,48366.0
2016-03-14 10:45:00,24.02,24.06,24.02,24.05,30316.0,20.2738,20.3076,20.2738,20.2991,30316.0
2016-03-14 10:50:00,24.05,24.05,24.02,24.02,50820.0,20.2991,20.2991,20.2738,20.2738,50820.0
2016-03-14 10:55:00,24.02,24.03,23.97,23.97,67900.0,20.2738,20.2822,20.2316,20.2316,67900.0
2016-03-14 11:00:00,23.97,24.0,23.97,23.97,28204.0,20.2316,20.2569,20.2316,20.2316,28204.0
2016-03-14 11:05:00,23.97,23.97,23.95,23.97,20256.0,20.2316,20.2316,20.2147,20.2316,20256.0
2016-03-14 11:10:00,23.97,24.0,23.97,24.0,36086.0,20.2316,20.2569,20.2316,20.2569,36086.0
2016-03-14 11:15:00,24.0,24.05,24.0,24.02,36534.0,20.2569,20.2991,20.2569,20.2738,36534.0
2016-03-14 11:20:00,24.02,24.04,24.0,24.04,40082.0,20.2738,20.2907,20.2569,20.2907,40082.0
2016-03-14 11:25:00,24.04,24.04,24.0,24.01,25638.0,20.2907,20.2907,20.2569,20.2654,25638.0
2016-03-14 11:30:00,24.01,24.01,23.96,23.96,22846.0,20.2654,20.2654,20.2232,20.2232,22846.0
2016-03-14 11:35:00,23.96,23.98,23.94,23.97,39272.0,20.2232,20.24,20.2063,20.2316,39272.0
2016-03-14 11:40:00,23.98,24.0,23.97,23.98,24074.0,20.24,20.2569,20.2316,20.24,24074.0
2016-03-14 11:45:00,23.98,23.98,23.96,23.97,24090.0,20.24,20.24,20.2232,20.2316,24090.0
2016-03-14 11:50:00,23.97,23.99,23.96,23.97,23598.0,20.2316,20.2485,20.2232,20.2316,23598.0
2016-03-14 11:55:00,23.96,23.97,23.92,23.92,27348.0,20.2232,20.2316,20.1894,20.1894,27348.0
2016-03-14 12:00:00,23.92,23.93,23.9,23.91,38808.0,20.1894,20.1978,20.1725,20.1809,38808.0
2016-03-14 12:05:00,23.91,23.94,23.91,23.93,24418.0,20.1809,20.2063,20.1809,20.1978,24418.0
2016-03-14 12:10:00,23.93,23.95,23.91,23.92,22896.0,20.1978,20.2147,20.1809,20.1894,22896.0
2016-03-14 12:15:00,23.92,23.95,23.91,23.95,21200.0,20.1894,20.2147,20.1809,20.2147,21200.0
2016-03-14 12:20:00,23.95,24.0,23.95,24.0,13862.0,20.2147,20.2569,20.2147,20.2569,13862.0
2016-03-14 12:25:00,24.0,24.01,23.98,23.99,15142.0,20.2569,20.2654,20.24,20.2485,15142.0
2016-03-14 12:30:00,23.99,23.99,23.95,23.95,38854.0,20.2485,20.2485,20.2147,20.2147,38854.0
2016-03-14 12:35:00,23.96,23.98,23.95,23.98,39142.0,20.2232,20.24,20.2147,20.24,39142.0
2016-03-14 12:40:00,23.98,24.01,23.98,24.0,15412.0,20.24,20.2654,20.24,20.2569,15412.0
2016-03-14 12:45:00,24.0,24.01,24.0,24.0,23006.0,20.2569,20.2654,20.2569,20.2569,23006.0
2016-03-14 12:50:00,24.0,24.03,23.99,24.03,11000.0,20.2569,20.2822,20.2485,20.2822,11000.0
2016-03-14 12:55:00,24.03,24.03,24.0,24.0,17146.0,20.2822,20.2822,20.2569,20.2569,17146.0
2016-03-14 13:00:00,24.0,24.01,23.99,24.0,18738.0,20.2569,20.2654,20.2485,20.2569,18738.0
2016-03-14 13:05:00,24.0,24.0,24.0,24.0,12200.0,20.2569,20.2569,20.2569,20.2569,12200.0
2016-03-14 13:10:00,24.0,24.0,23.99,23.99,20036.0,20.2569,20.2569,20.2485,20.2485,20036.0
2016-03-14 13:15:00,24.0,24.0,23.99,24.0,21300.0,20.2569,20.2569,20.2485,20.2569,21300.0
2016-03-14 13:20:00,24.0,24.03,24.0,24.0,79760.0,20.2569,20.2822,20.2569,20.2569,79760.0
2016-03-14 13:25:00,24.0,24.0,23.99,24.0,26248.0,20.2569,20.2569,20.2485,20.2569,26248.0
2016-03-14 13:30:00,24.0,24.01,23.99,23.99,15944.0,20.2569,20.2654,20.2485,20.2485,15944.0
2016-03-14 13:35:00,23.99,24.02,23.99,24.0,14392.0,20.2485,20.2738,20.2485,20.2569,14392.0
2016-03-14 13:40:00,24.0,24.03,24.0,24.03,9608.0,20.2569,20.2822,20.2569,20.2822,9608.0
2016-03-14 13:45:00,24.03,24.03,24.01,24.01,10270.0,20.2822,20.2822,20.2654,20.2654,10270.0
2016-03-14 13:50:00,24.0,24.02,24.0,24.0,16808.0,20.2569,20.2738,20.2569,20.2569,16808.0
2016-03-14 13:55:00,24.0,24.01,24.0,24.01,8484.0,20.2569,20.2654,20.2569,20.2654,8484.0
2016-03-14 14:00:00,24.01,24.01,23.97,23.98,16966.0,20.2654,20.2654,20.2316,20.24,16966.0
2016-03-14 14:05:00,23.98,23.98,23.96,23.97,42120.0,20.24,20.24,20.2232,20.2316,42120.0
2016-03-14 14:10:00,23.97,24.0,23.96,24.0,20782.0,20.2316,20.2569,20.2232,20.2569,20782.0
2016-03-14 14:15:00,24.0,24.02,24.0,24.02,34542.0,20.2569,20.2738,20.2569,20.2738,34542.0
2016-03-14 14:20:00,24.02,24.03,24.0,24.03,24644.0,20.2738,20.2822,20.2569,20.2822,24644.0
2016-03-14 14:25:00,24.03,24.03,24.02,24.03,24348.0,20.2822,20.2822,20.2738,20.2822,24348.0
2016-03-14 14:30:00,24.03,24.05,24.03,24.05,19200.0,20.2822,20.2991,20.2822,20.2991,19200.0
2016-03-14 14:35:00,24.05,24.06,24.05,24.06,24258.0,20.2991,20.3076,20.2991,20.3076,24258.0
2016-03-14 14:40:00,24.06,24.08,24.05,24.05,44594.0,20.3076,20.3244,20.2991,20.2991,44594.0
2016-03-14 14:45:00,24.05,24.08,24.04,24.08,23590.0,20.2991,20.3244,20.2907,20.3244,23590.0
2016-03-14 14:50:00,24.08,24.08,24.04,24.04,29434.0,20.3244,20.3244,20.2907,20.2907,29434.0
2016-03-14 14:55:00,24.05,24.09,24.04,24.09,41360.0,20.2991,20.3329,20.2907,20.3329,41360.0
2016-03-14 15:00:00,24.09,24.1,24.09,24.1,31522.0,20.3329,20.3413,20.3329,20.3413,31522.0
2016-03-14 15:05:00,24.1,24.1,24.09,24.1,20888.0,20.3413,20.3413,20.3329,20.3413,20888.0
2016-03-14 15:10:00,24.1,24.11,24.09,24.11,41966.0,20.3413,20.3498,20.3329,20.3498,41966.0
2016-03-14 15:15:00,24.11,24.11,24.09,24.1,42060.0,20.3498,20.3498,20.3329,20.3413,42060.0
2016-03-14 15:20:00,24.1,24.1,24.07,24.08,61582.0,20.3413,20.3413,20.316,20.3244,61582.0
2016-03-14 15:25:00,24.08,24.11,24.08,24.1,50640.0,20.3244,20.3498,20.3244,20.3413,50640.0
2016-03-14 15:30:00,24.1,24.1,24.06,24.06,40710.0,20.3413,20.3413,20.3076,20.3076,40710.0
2016-03-14 15:35:00,24.07,24.08,24.06,24.07,39674.0,20.316,20.3244,20.3076,20.316,39674.0
2016-03-14 15:40:00,24.07,24.08,24.05,24.05,53742.0,20.316,20.3244,20.2991,20.2991,53742.0
2016-03-14 15:45:00,24.05,24.09,24.05,24.08,43022.0,20.2991,20.3329,20.2991,20.3244,43022.0
2016-03-14 15:50:00,24.09,24.1,24.08,24.09,58570.0,20.3329,20.3413,20.3244,20.3329,58570.0
2016-03-14 15:55:00,24.09,24.09,24.05,24.06,159308.0,20.3329,20.3329,20.2991,20.3076,159308.0
2016-03-15 09:30:00,23.86,23.99,23.8,23.86,43910.0,20.1387,20.2485,20.0881,20.1387,43910.0
2016-03-15 09:35:00,23.86,23.9,23.75,23.77,56524.0,20.1387,20.1725,20.0459,20.0628,56524.0
2016-03-15 09:40:00,23.77,23.85,23.77,23.8,67582.0,20.0628,20.1303,20.0628,20.0881,67582.0
2016-03-15 09:45:00,23.81,23.84,23.74,23.77,76932.0,20.0965,20.1219,20.0375,20.0628,76932.0
2016-03-15 09:50:00,23.78,23.82,23.71,23.72,43912.0,20.0712,20.105,20.0121,20.0206,43912.0
2016-03-15 09:55:00,23.74,23.79,23.71,23.77,34116.0,20.0375,20.0797,20.0121,20.0628,34116.0
2016-03-15 10:00:00,23.77,23.78,23.66,23.68,57304.0,20.0628,20.0712,19.9699,19.9868,57304.0
2016-03-15 10:05:00,23.67,23.74,23.66,23.71,64426.0,19.9784,20.0375,19.9699,20.0121,64426.0
2016-03-15 10:10:00,23.71,23.77,23.71,23.74,52982.0,20.0121,20.0628,20.0121,20.0375,52982.0
2016-03-15 10:15:00,23.74,23.77,23.71,23.72,97822.0,20.0375,20.0628,20.0121,20.0206,97822.0
2016-03-15 10:20:00,23.72,23.77,23.68,23.75,74594.0,20.0206,20.0628,19.9868,20.0459,74594.0
2016-03-15 10:25:00,23.75,23.8,23.68,23.8,75336.0,20.0459,20.0881,19.9868,20.0881,75336.0
2016-03-15 10:30:00,23.8,23.81,23.74,23.75,55992.0,20.0881,20.0965,20.0375,20.0459,55992.0
2016-03-15 10:35:00,23.75,23.79,23.74,23.79,76070.0,20.0459,20.0797,20.0375,20.0797,76070.0
2016-03-15 10:40:00,23.79,23.8,23.71,23.71,129844.0,20.0797,20.0881,20.0121,20.0121,129844.0
2016-03-15 10:45:00,23.71,23.73,23.67,23.69,106188.0,20.0121,20.029,19.9784,19.9953,106188.0
2016-03-15 10:50:00,23.69,23.71,23.66,23.68,53346.0,19.9953,20.0121,19.9699,19.9868,53346.0
2016-03-15 10:55:00,23.68,23.69,23.67,23.67,32492.0,19.9868,19.9953,19.9784,19.9784,32492.0
2016-03-15 11:00:00,23.67,23.68,23.64,23.66,84234.0,19.9784,19.9868,19.9531,19.9699,84234.0
2016-03-15 11:05:00,23.67,23.68,23.66,23.68,80810.0,19.9784,19.9868,19.9699,19.9868,80810.0
2016-03-15 11:10:00,23.68,23.68,23.66,23.68,119940.0,19.9868,19.9868,19.9699,19.9868,119940.0
2016-03-15 11:15:00,23.68,23.75,23.68,23.74,75308.0,19.9868,20.0459,19.9868,20.0375,75308.0
2016-03-15 11:20:00,23.74,23.79,23.72,23.79,28082.0,20.0375,20.0797,20.0206,20.0797,28082.0
2016-03-15 11:25:00,23.79,23.81,23.79,23.8,30000.0,20.0797,20.0965,20.0797,20.0881,30000.0
2016-03-15 11:30:00,23.8,23.83,23.79,23.83,14010.0,20.0881,20.1134,20.0797,20.1134,14010.0
2016-03-15 11:35:00,23.83,23.83,23.79,23.8,14950.0,20.1134,20.1134,20.0797,20.0881,14950.0
2016-03-15 11:40:00,23.8,23.8,23.75,23.78,16130.0,20.0881,20.0881,20.0459,20.0712,16130.0
2016-03-15 11:45:00,23.78,23.79,23.76,23.77,15238.0,20.0712,20.0797,20.0543,20.0628,15238.0
2016-03-15 11:50:00,23.77,23.78,23.74,23.75,23544.0,20.0628,20.0712,20.0375,20.0459,23544.0
2016-03-15 11:55:00,23.75,23.75,23.7,23.7,39432.0,20.0459,20.0459,20.0037,20.0037,39432.0
2016-03-15 12:00:00,23.7,23.75,23.7,23.74,15746.0,20.0037,20.0459,20.0037,20.0375,15746.0
2016-03-15 12:05:00,23.74,23.75,23.7,23.75,47850.0,20.0375,20.0459,20.0037,20.0459,47850.0
2016-03-15 12:10:00,23.77,23.81,23.76,23.8,7484.0,20.0628,20.0965,20.0543,20.0881,7484.0
2016-03-15 12:15:00,23.8,23.8,23.77,23.77,10430.0,20.0881,20.0881,20.0628,20.0628,10430.0
2016-03-15 12:20:00,23.77,23.81,23.75,23.81,10762.0,20.0628,20.0965,20.0459,20.0965,10762.0
2016-03-15 12:25:00,23.82,23.84,23.8,23.81,21184.0,20.105,20.1219,20.0881,20.0965,21184.0
2016-03-15 12:30:00,23.81,23.84,23.78,23.84,22800.0,20.0965,20.1219,20.0712,20.1219,22800.0
2016-03-15 12:35:00,23.84,23.85,23.83,23.83,11090.0,20.1219,20.1303,20.1134,20.1134,11090.0
2016-03-15 12:40:00,23.83,23.84,23.81,23.83,10026.0,20.1134,20.1219,20.0965,20.1134,10026.0
2016-03-15 12:45:00,23.84,23.85,23.8,23.8,18404.0,20.1219,20.1303,20.0881,20.0881,18404.0
2016-03-15 12:50:00,23.81,23.82,23.8,23.82,12810.0,20.0965,20.105,20.0881,20.105,12810.0
2016-03-15 12:55:00,23.82,23.83,23.78,23.78,46184.0,20.105,20.1134,20.0712,20.0712,46184.0
2016-03-15 13:00:00,23.78,23.78,23.75,23.77,110870.0,20.0712,20.0712,20.0459,20.0628,110870.0
2016-03-15 13:05:00,23.77,23.85,23.77,23.83,40916.0,20.0628,20.1303,20.0628,20.1134,40916.0
2016-03-15 13:10:00,23.83,23.84,23.78,23.81,47560.0,20.1134,20.1219,20.0712,20.0965,47560.0
2016-03-15 13:15:00,23.8,23.84,23.8,23.82,10056.0,20.0881,20.1219,20.0881,20.105,10056.0
2016-03-15 13:20:00,23.83,23.86,23.82,23.86,30660.0,20.1134,20.1387,20.105,20.1387,30660.0
2016-03-15 13:25:00,23.86,23.9,23.83,23.9,55446.0,20.1387,20.1725,20.1134,20.1725,55446.0
2016-03-15 13:30:00,23.9,23.94,23.9,23.93,7600.0,20.1725,20.2063,20.1725,20.1978,7600.0
2016-03-15 13:35:00,23.93,23.94,23.92,23.92,20800.0,20.1978,20.2063,20.1894,20.1894,20800.0
2016-03-15 13:40:00,23.92,23.93,23.91,23.93,21360.0,20.1894,20.1978,20.1809,20.1978,21360.0
2016-03-15 13:45:00,23.93,23.94,23.91,23.92,10774.0,20.1978,20.2063,20.1809,20.1894,10774.0
2016-03-15 13:50:00,23.92,23.95,23.92,23.95,16518.0,20.1894,20.2147,20.1894,20.2147,16518.0
2016-03-15 13:55:00,23.97,23.98,23.95,23.97,19078.0,20.2316,20.24,20.2147,20.2316,19078.0
2016-03-15 14:00:00,23.97,23.97,23.93,23.94,19306.0,20.2316,20.2316,20.1978,20.2063,19306.0
2016-03-15 14:05:00,23.95,23.96,23.93,23.96,20608.0,20.2147,20.2232,20.1978,20.2232,20608.0
2016-03-15 14:10:00,23.96,23.98,23.96,23.98,14700.0,20.2232,20.24,20.2232,20.24,14700.0
2016-03-15 14:15:00,23.98,24.0,23.98,23.99,25516.0,20.24,20.2569,20.24,20.2485,25516.0
2016-03-15 14:20:00,23.99,24.0,23.98,23.99,24130.0,20.2485,20.2569,20.24,20.2485,24130.0
2016-03-15 14:25:00,23.99,24.0,23.95,23.95,22606.0,20.2485,20.2569,20.2147,20.2147,22606.0
2016-03-15 14:30:00,23.95,23.98,23.93,23.98,21198.0,20.2147,20.24,20.1978,20.24,21198.0
2016-03-15 14:35:00,23.98,24.0,23.98,23.99,19170.0,20.24,20.2569,20.24,20.2485,19170.0
2016-03-15 14:40:00,23.98,24.0,23.98,23.98,17246.0,20.24,20.2569,20.24,20.24,17246.0
2016-03-15 14:45:00,23.98,23.98,23.96,23.98,38344.0,20.24,20.24,20.2232,20.24,38344.0
2016-03-15 14:50:00,23.98,24.0,23.96,23.98,23264.0,20.24,20.2569,20.2232,20.24,23264.0
2016-03-15 14:55:00,23.98,24.0,23.98,24.0,12262.0,20.24,20.2569,20.24,20.2569,12262.0
2016-03-15 15:00:00,24.0,24.02,23.97,24.0,25788.0,20.2569,20.2738,20.2316,20.2569,25788.0
2016-03-15 15:05:00,24.01,24.02,23.98,23.99,24056.0,20.2654,20.2738,20.24,20.2485,24056.0
2016-03-15 15:10:00,23.99,24.03,23.99,24.02,24524.0,20.2485,20.2822,20.2485,20.2738,24524.0
2016-03-15 15:15:00,24.02,24.04,24.0,24.0,54334.0,20.2738,20.2907,20.2569,20.2569,54334.0
2016-03-15 15:20:00,24.0,24.02,24.0,24.0,71610.0,20.2569,20.2738,20.2569,20.2569,71610.0
2016-03-15 15:25:00,24.0,24.01,24.0,24.01,21862.0,20.2569,20.2654,20.2569,20.2654,21862.0
2016-03-15 15:30:00,24.01,24.02,23.98,24.0,64022.0,20.2654,20.2738,20.24,20.2569,64022.0
2016-03-15 15:35:00,24.0,24.02,23.99,23.99,55524.0,20.2569,20.2738,20.2485,20.2485,55524.0
2016-03-15 15:40:00,23.99,24.0,23.98,23.99,40368.0,20.2485,20.2569,20.24,20.2485,40368.0
2016-03-15 15:45:00,23.99,24.0,23.98,23.99,52022.0,20.2485,20.2569,20.24,20.2485,52022.0
2016-03-15 15:50:00,23.99,24.03,23.98,24.0,115408.0,20.2485,20.2822,20.24,20.2569,115408.0
2016-03-15 15:55:00,24.0,24.05,24.0,24.04,174582.0,20.2569,20.2991,20.2569,20.2907,174582.0
2016-03-16 09:30:00,23.99,24.03,23.7,23.98,50800.0,20.2485,20.2822,20.0037,20.24,50800.0
2016-03-16 09:35:00,23.98,24.08,23.98,24.03,8500.0,20.24,20.3244,20.24,20.2822,8500.0
2016-03-16 09:40:00,24.03,24.03,23.98,23.99,70088.0,20.2822,20.2822,20.24,20.2485,70088.0
2016-03-16 09:45:00,23.98,24.08,23.98,24.08,37984.0,20.24,20.3244,20.24,20.3244,37984.0
2016-03-16 09:50:00,24.08,24.09,24.03,24.04,10726.0,20.3244,20.3329,20.2822,20.2907,10726.0
2016-03-16 09:55:00,24.07,24.08,24.05,24.07,9400.0,20.316,20.3244,20.2991,20.316,9400.0
2016-03-16 10:00:00,24.08,24.14,24.07,24.14,24180.0,20.3244,20.3751,20.316,20.3751,24180.0
2016-03-16 10:05:00,24.14,24.16,24.12,24.13,15468.0,20.3751,20.392,20.3582,20.3666,15468.0
2016-03-16 10:10:00,24.14,24.16,24.12,24.14,11656.0,20.3751,20.392,20.3582,20.3751,11656.0
2016-03-16 10:15:00,24.14,24.15,24.12,24.13,10070.0,20.3751,20.3835,20.3582,20.3666,10070.0
2016-03-16 10:20:00,24.13,24.13,24.1,24.11,13502.0,20.3666,20.3666,20.3413,20.3498,13502.0
2016-03-16 10:25:00,24.11,24.12,24.06,24.07,26224.0,20.3498,20.3582,20.3076,20.316,26224.0
2016-03-16 10:30:00,24.07,24.1,24.01,24.02,43886.0,20.316,20.3413,20.2654,20.2738,43886.0
2016-03-16 10:35:00,24.02,24.04,24.0,24.0,17204.0,20.2738,20.2907,20.2569,20.2569,17204.0
2016-03-16 10:40:00,24.0,24.04,23.99,24.02,20062.0,20.2569,20.2907,20.2485,20.2738,20062.0
2016-03-16 10:45:00,24.02,24.02,23.97,23.98,33822.0,20.2738,20.2738,20.2316,20.24,33822.0
2016-03-16 10:50:00,23.97,23.99,23.93,23.95,53278.0,20.2316,20.2485,20.1978,20.2147,53278.0
2016-03-16 10:55:00,23.95,23.95,23.88,23.88,45674.0,20.2147,20.2147,20.1556,20.1556,45674.0
2016-03-16 11:00:00,23.88,23.89,23.87,23.88,37550.0,20.1556,20.1641,20.1472,20.1556,37550.0
2016-03-16 11:05:00,23.87,23.97,23.87,23.97,21800.0,20.1472,20.2316,20.1472,20.2316,21800.0
2016-03-16 11:10:00,23.96,23.97,23.93,23.95,18250.0,20.2232,20.2316,20.1978,20.2147,18250.0
2016-03-16 11:15:00,23.94,23.95,23.92,23.92,40966.0,20.2063,20.2147,20.1894,20.1894,40966.0
2016-03-16 11:20:00,23.92,23.93,23.91,23.93,12660.0,20.1894,20.1978,20.1809,20.1978,12660.0
2016-03-16 11:25:00,23.93,23.95,23.92,23.93,20564.0,20.1978,20.2147,20.1894,20.1978,20564.0
2016-03-16 11:30:00,23.93,23.93,23.89,23.91,69898.0,20.1978,20.1978,20.1641,20.1809,69898.0
2016-03-16 11:35:00,23.91,23.92,23.9,23.91,19488.0,20.1809,20.1894,20.1725,20.1809,19488.0
2016-03-16 11:40:00,23.92,23.93,23.89,23.89,43236.0,20.1894,20.1978,20.1641,20.1641,43236.0
2016-03-16 11:45:00,23.9,23.9,23.86,23.86,27908.0,20.1725,20.1725,20.1387,20.1387,27908.0
2016-03-16 11:50:00,23.86,23.86,23.83,23.85,25528.0,20.1387,20.1387,20.1134,20.1303,25528.0
2016-03-16 11:55:00,23.85,23.85,23.81,23.82,30356.0,20.1303,20.1303,20.0965,20.105,30356.0
2016-03-16 12:00:00,23.83,23.84,23.82,23.82,32434.0,20.1134,20.1219,20.105,20.105,32434.0
2016-03-16 12:05:00,23.82,23.86,23.82,23.84,28650.0,20.105,20.1387,20.105,20.1219,28650.0
2016-03-16 12:10:00,23.84,23.86,23.82,23.85,27924.0,20.1219,20.1387,20.105,20.1303,27924.0
2016-03-16 12:15:00,23.86,23.86,23.84,23.85,19006.0,20.1387,20.1387,20.1219,20.1303,19006.0
2016-03-16 12:20:00,23.86,23.86,23.85,23.85,24782.0,20.1387,20.1387,20.1303,20.1303,24782.0
2016-03-16 12:25:00,23.85,23.86,23.82,23.82,49924.0,20.1303,20.1387,20.105,20.105,49924.0
2016-03-16 12:30:00,23.82,23.84,23.82,23.84,14386.0,20.105,20.1219,20.105,20.1219,14386.0
2016-03-16 12:35:00,23.84,23.84,23.81,23.82,25892.0,20.1219,20.1219,20.0965,20.105,25892.0
2016-03-16 12:40:00,23.82,23.83,23.78,23.79,49504.0,20.105,20.1134,20.0712,20.0797,49504.0
2016-03-16 12:45:00,23.79,23.79,23.76,23.77,20198.0,20.0797,20.0797,20.0543,20.0628,20198.0
2016-03-16 12:50:00,23.77,23.77,23.75,23.75,28546.0,20.0628,20.0628,20.0459,20.0459,28546.0
2016-03-16 12:55:00,23.75,23.79,23.74,23.79,20958.0,20.0459,20.0797,20.0375,20.0797,20958.0
2016-03-16 13:00:00,23.78,23.82,23.75,23.8,65536.0,20.0712,20.105,20.0459,20.0881,65536.0
2016-03-16 13:05:00,23.8,23.8,23.77,23.79,19852.0,20.0881,20.0881,20.0628,20.0797,19852.0
2016-03-16 13:10:00,23.78,23.78,23.75,23.75,27600.0,20.0712,20.0712,20.0459,20.0459,27600.0
2016-03-16 13:15:00,23.75,23.76,23.73,23.75,56630.0,20.0459,20.0543,20.029,20.0459,56630.0
2016-03-16 13:20:00,23.74,23.75,23.71,23.75,58056.0,20.0375,20.0459,20.0121,20.0459,58056.0
2016-03-16 13:25:00,23.75,23.75,23.71,23.71,40892.0,20.0459,20.0459,20.0121,20.0121,40892.0
2016-03-16 13:30:00,23.71,23.77,23.71,23.77,19968.0,20.0121,20.0628,20.0121,20.0628,19968.0
2016-03-16 13:35:00,23.77,23.77,23.73,23.75,62854.0,20.0628,20.0628,20.029,20.0459,62854.0
2016-03-16 13:40:00,23.75,23.78,23.74,23.77,43796.0,20.0459,20.0712,20.0375,20.0628,43796.0
2016-03-16 13:45:00,23.76,23.76,23.74,23.75,35466.0,20.0543,20.0543,20.0375,20.0459,35466.0
2016-03-16 13:50:00,23.75,23.77,23.75,23.76,15694.0,20.0459,20.0628,20.0459,20.0543,15694.0
2016-03-16 13:55:00,23.75,23.77,23.75,23.76,33970.0,20.0459,20.0628,20.0459,20.0543,33970.0
2016-03-16 14:00:00,23.76,23.96,23.76,23.93,68878.0,20.0543,20.2232,20.0543,20.1978,68878.0
2016-03-16 14:05:00,23.93,23.97,23.89,23.92,33718.0,20.1978,20.2316,20.1641,20.1894,33718.0
2016-03-16 14:10:00,23.93,23.93,23.84,23.86,76588.0,20.1978,20.1978,20.1219,20.1387,76588.0
2016-03-16 14:15:00,23.85,23.92,23.85,23.91,31080.0,20.1303,20.1894,20.1303,20.1809,31080.0
2016-03-16 14:20:00,23.9,23.97,23.9,23.94,60046.0,20.1725,20.2316,20.1725,20.2063,60046.0
2016-03-16 14:25:00,23.94,24.02,23.93,24.0,53564.0,20.2063,20.2738,20.1978,20.2569,53564.0
2016-03-16 14:30:00,24.02,24.04,23.99,24.0,56070.0,20.2738,20.2907,20.2485,20.2569,56070.0
2016-03-16 14:35:00,23.99,24.0,23.97,24.0,35158.0,20.2485,20.2569,20.2316,20.2569,35158.0
2016-03-16 14:40:00,24.0,24.06,24.0,24.05,34512.0,20.2569,20.3076,20.2569,20.2991,34512.0
2016-03-16 14:45:00,24.05,24.06,24.0,24.02,41306.0,20.2991,20.3076,20.2569,20.2738,41306.0
2016-03-16 14:50:00,24.03,24.04,24.0,24.02,24270.0,20.2822,20.2907,20.2569,20.2738,24270.0
2016-03-16 14:55:00,24.02,24.02,23.94,23.95,34990.0,20.2738,20.2738,20.2063,20.2147,34990.0
2016-03-16 15:00:00,23.94,24.0,23.93,24.0,50318.0,20.2063,20.2569,20.1978,20.2569,50318.0
2016-03-16 15:05:00,23.99,24.03,23.99,24.03,35336.0,20.2485,20.2822,20.2485,20.2822,35336.0
2016-03-16 15:10:00,24.03,24.05,23.99,24.01,45206.0,20.2822,20.2991,20.2485,20.2654,45206.0
2016-03-16 15:15:00,24.01,24.02,23.96,23.96,119496.0,20.2654,20.2738,20.2232,20.2232,119496.0
2016-03-16 15:20:00,23.97,23.98,23.92,23.95,88196.0,20.2316,20.24,20.1894,20.2147,88196.0
2016-03-16 15:25:00,23.95,23.96,23.93,23.95,117804.0,20.2147,20.2232,20.1978,20.2147,117804.0
2016-03-16 15:30:00,23.95,23.99,23.92,23.99,104614.0,20.2147,20.2485,20.1894,20.2485,104614.0
2016-03-16 15:35:00,23.99,24.05,23.99,24.05,95166.0,20.2485,20.2991,20.2485,20.2991,95166.0
2016-03-16 15:40:00,24.05,24.06,23.98,23.99,109352.0,20.2991,20.3076,20.24,20.2485,109352.0
2016-03-16 15:45:00,23.99,24.0,23.97,23.98,122646.0,20.2485,20.2569,20.2316,20.24,122646.0
2016-03-16 15:50:00,23.98,24.0,23.95,23.96,201586.0,20.24,20.2569,20.2147,20.2232,201586.0
2016-03-16 15:55:00,23.96,24.02,23.95,24.02,349416.0,20.2232,20.2738,20.2147,20.2738,349416.0
2016-03-17 09:30:00,23.96,24.07,23.87,24.02,88160.0,20.2232,20.316,20.1472,20.2738,88160.0
2016-03-17 09:35:00,24.02,24.11,24.02,24.06,38330.0,20.2738,20.3498,20.2738,20.3076,38330.0
2016-03-17 09:40:00,24.06,24.08,23.8,23.83,105308.0,20.3076,20.3244,20.0881,20.1134,105308.0
2016-03-17 09:45:00,23.86,23.93,23.83,23.84,85188.0,20.1387,20.1978,20.1134,20.1219,85188.0
2016-03-17 09:50:00,23.86,23.88,23.78,23.84,113486.0,20.1387,20.1556,20.0712,20.1219,113486.0
2016-03-17 09:55:00,23.85,23.93,23.82,23.93,118770.0,20.1303,20.1978,20.105,20.1978,118770.0
2016-03-17 10:00:00,23.93,23.95,23.89,23.95,54194.0,20.1978,20.2147,20.1641,20.2147,54194.0
2016-03-17 10:05:00,23.95,23.98,23.92,23.94,46984.0,20.2147,20.24,20.1894,20.2063,46984.0
2016-03-17 10:10:00,23.93,24.05,23.93,24.0,50802.0,20.1978,20.2991,20.1978,20.2569,50802.0
2016-03-17 10:15:00,24.01,24.03,23.97,23.97,33022.0,20.2654,20.2822,20.2316,20.2316,33022.0
2016-03-17 10:20:00,23.98,24.05,23.97,24.05,22340.0,20.24,20.2991,20.2316,20.2991,22340.0
2016-03-17 10:25:00,24.05,24.09,24.0,24.03,29090.0,20.2991,20.3329,20.2569,20.2822,29090.0
2016-03-17 10:30:00,24.03,24.08,24.02,24.05,68188.0,20.2822,20.3244,20.2738,20.2991,68188.0
2016-03-17 10:35:00,24.06,24.11,24.05,24.11,139156.0,20.3076,20.3498,20.2991,20.3498,139156.0
2016-03-17 10:40:00,24.11,24.11,24.07,24.07,47706.0,20.3498,20.3498,20.316,20.316,47706.0
2016-03-17 10:45:00,24.06,24.09,24.06,24.08,26184.0,20.3076,20.3329,20.3076,20.3244,26184.0
2016-03-17 10:50:00,24.09,24.1,24.06,24.09,38176.0,20.3329,20.3413,20.3076,20.3329,38176.0
2016-03-17 10:55:00,24.09,24.11,24.07,24.1,48288.0,20.3329,20.3498,20.316,20.3413,48288.0
2016-03-17 11:00:00,24.11,24.15,24.11,24.13,27064.0,20.3498,20.3835,20.3498,20.3666,27064.0
2016-03-17 11:05:00,24.13,24.16,24.13,24.14,34238.0,20.3666,20.392,20.3666,20.3751,34238.0
2016-03-17 11:10:00,24.14,24.14,24.08,24.11,70454.0,20.3751,20.3751,20.3244,20.3498,70454.0
2016-03-17 11:15:00,24.12,24.18,24.11,24.16,89318.0,20.3582,20.4088,20.3498,20.392,89318.0
2016-03-17 11:20:00,24.16,24.18,24.15,24.16,29638.0,20.392,20.4088,20.3835,20.392,29638.0
2016-03-17 11:25:00,24.16,24.16,24.1,24.14,76606.0,20.392,20.392,20.3413,20.3751,76606.0
2016-03-17 11:30:00,24.14,24.15,24.11,24.12,37784.0,20.3751,20.3835,20.3498,20.3582,37784.0
2016-03-17 11:35:00,24.12,24.16,24.11,24.14,16124.0,20.3582,20.392,20.3498,20.3751,16124.0
2016-03-17 11:40:00,24.14,24.14,24.05,24.05,42712.0,20.3751,20.3751,20.2991,20.2991,42712.0
2016-03-17 11:45:00,24.05,24.1,24.04,24.08,36890.0,20.2991,20.3413,20.2907,20.3244,36890.0
2016-03-17 11:50:00,24.08,24.1,24.07,24.08,48820.0,20.3244,20.3413,20.316,20.3244,48820.0
2016-03-17 11:55:00,24.08,24.1,24.06,24.09,29050.0,20.3244,20.3413,20.3076,20.3329,29050.0
2016-03-17 12:00:00,24.09,24.09,24.05,24.07,22000.0,20.3329,20.3329,20.2991,20.316,22000.0
2016-03-17 12:05:00,24.06,24.06,24.0,24.03,50308.0,20.3076,20.3076,20.2569,20.2822,50308.0
2016-03-17 12:10:00,24.03,24.03,24.01,24.02,23268.0,20.2822,20.2822,20.2654,20.2738,23268.0
2016-03-17 12:15:00,24.02,24.07,24.0,24.07,16228.0,20.2738,20.316,20.2569,20.316,16228.0
2016-03-17 12:20:00,24.07,24.13,24.06,24.13,16914.0,20.316,20.3666,20.3076,20.3666,16914.0
2016-03-17 12:25:00,24.13,24.13,24.1,24.13,19040.0,20.3666,20.3666,20.3413,20.3666,19040.0
2016-03-17 12:30:00,24.13,24.15,24.11,24.14,87992.0,20.3666,20.3835,20.3498,20.3751,87992.0
2016-03-17 12:35:00,24.14,24.16,24.11,24.13,32976.0,20.3751,20.392,20.3498,20.3666,32976.0
2016-03-17 12:40:00,24.13,24.13,24.11,24.11,24000.0,20.3666,20.3666,20.3498,20.3498,24000.0
2016-03-17 12:45:00,24.12,24.14,24.11,24.12,33708.0,20.3582,20.3751,20.3498,20.3582,33708.0
2016-03-17 12:50:00,24.12,24.13,24.08,24.13,50540.0,20.3582,20.3666,20.3244,20.3666,50540.0
2016-03-17 12:55:00,24.13,24.14,24.11,24.13,24210.0,20.3666,20.3751,20.3498,20.3666,24210.0
2016-03-17 13:00:00,24.13,24.14,24.11,24.13,40876.0,20.3666,20.3751,20.3498,20.3666,40876.0
2016-03-17 13:05:00,24.13,24.14,24.09,24.11,44358.0,20.3666,20.3751,20.3329,20.3498,44358.0
2016-03-17 13:10:00,24.11,24.13,24.11,24.11,32000.0,20.3498,20.3666,20.3498,20.3498,32000.0
2016-03-17 13:15:00,24.11,24.16,24.08,24.11,165264.0,20.3498,20.392,20.3244,20.3498,165264.0
2016-03-17 13:20:00,24.11,24.14,24.09,24.09,58258.0,20.3498,20.3751,20.3329,20.3329,58258.0
2016-03-17 13:25:00,24.09,24.11,24.08,24.08,36918.0,20.3329,20.3498,20.3244,20.3244,36918.0
2016-03-17 13:30:00,24.08,24.08,24.04,24.07,78846.0,20.3244,20.3244,20.2907,20.316,78846.0
2016-03-17 13:35:00,24.07,24.13,24.07,24.11,27330.0,20.316,20.3666,20.316,20.3498,27330.0
2016-03-17 13:40:00,24.11,24.13,24.1,24.12,49468.0,20.3498,20.3666,20.3413,20.3582,49468.0
2016-03-17 13:45:00,24.11,24.13,24.1,24.11,44820.0,20.3498,20.3666,20.3413,20.3498,44820.0
2016-03-17 13:50:00,24.11,24.12,24.1,24.11,47496.0,20.3498,20.3582,20.3413,20.3498,47496.0
2016-03-17 13:55:00,24.11,24.13,24.1,24.12,39066.0,20.3498,20.3666,20.3413,20.3582,39066.0
2016-03-17 14:00:00,24.12,24.12,24.06,24.08,89426.0,20.3582,20.3582,20.3076,20.3244,89426.0
2016-03-17 14:05:00,24.09,24.13,24.09,24.11,63386.0,20.3329,20.3666,20.3329,20.3498,63386.0
2016-03-17 14:10:00,24.11,24.12,24.08,24.09,74758.0,20.3498,20.3582,20.3244,20.3329,74758.0
2016-03-17 14:15:00,24.09,24.21,24.09,24.19,43048.0,20.3329,20.4342,20.3329,20.4173,43048.0
2016-03-17 14:20:00,24.18,24.21,24.17,24.2,22514.0,20.4088,20.4342,20.4004,20.4257,22514.0
2016-03-17 14:25:00,24.21,24.21,24.15,24.2,61642.0,20.4342,20.4342,20.3835,20.4257,61642.0
2016-03-17 14:30:00,24.18,24.21,24.18,24.2,21560.0,20.4088,20.4342,20.4088,20.4257,21560.0
2016-03-17 14:35:00,24.21,24.24,24.2,24.23,32590.0,20.4342,20.4595,20.4257,20.451,32590.0
2016-03-17 14:40:00,24.23,24.25,24.2,24.22,51826.0,20.451,20.4679,20.4257,20.4426,51826.0
2016-03-17 14:45:00,24.22,24.22,24.16,24.17,88242.0,20.4426,20.4426,20.392,20.4004,88242.0
2016-03-17 14:50:00,24.17,24.2,24.16,24.2,63152.0,20.4004,20.4257,20.392,20.4257,63152.0
2016-03-17 14:55:00,24.2,24.21,24.19,24.2,34322.0,20.4257,20.4342,20.4173,20.4257,34322.0
2016-03-17 15:00:00,24.2,24.24,24.2,24.24,37338.0,20.4257,20.4595,20.4257,20.4595,37338.0
2016-03-17 15:05:00,24.24,24.25,24.2,24.23,52996.0,20.4595,20.4679,20.4257,20.451,52996.0
2016-03-17 15:10:00,24.23,24.23,24.18,24.18,53794.0,20.451,20.451,20.4088,20.4088,53794.0
2016-03-17 15:15:00,24.18,24.19,24.16,24.16,65878.0,20.4088,20.4173,20.392,20.392,65878.0
2016-03-17 15:20:00,24.16,24.2,24.16,24.18,45198.0,20.392,20.4257,20.392,20.4088,45198.0
2016-03-17 15:25:00,24.18,24.21,24.18,24.19,53114.0,20.4088,20.4342,20.4088,20.4173,53114.0
2016-03-17 15:30:00,24.19,24.21,24.17,24.21,47510.0,20.4173,20.4342,20.4004,20.4342,47510.0
2016-03-17 15:35:00,24.21,24.23,24.21,24.23,68056.0,20.4342,20.451,20.4342,20.451,68056.0
2016-03-17 15:40:00,24.23,24.25,24.21,24.24,100052.0,20.451,20.4679,20.4342,20.4595,100052.0
2016-03-17 15:45:00,24.24,24.24,24.2,24.23,85436.0,20.4595,20.4595,20.4257,20.451,85436.0
2016-03-17 15:50:00,24.23,24.24,24.22,24.23,124108.0,20.451,20.4595,20.4426,20.451,124108.0
2016-03-17 15:55:00,24.23,24.24,24.2,24.22,194806.0,20.451,20.4595,20.4257,20.4426,194806.0
2016-03-18 09:30:00,24.23,24.3,24.09,24.25,384888.0,20.451,20.5101,20.3329,20.4679,384888.0
2016-03-18 09:35:00,24.22,24.38,24.2,24.36,36928.0,20.4426,20.5776,20.4257,20.5608,36928.0
2016-03-18 09:40:00,24.37,24.39,24.31,24.34,29680.0,20.5692,20.5861,20.5186,20.5439,29680.0
2016-03-18 09:45:00,24.35,24.36,24.32,24.32,27694.0,20.5523,20.5608,20.527,20.527,27694.0
2016-03-18 09:50:00,24.32,24.34,24.3,24.32,36556.0,20.527,20.5439,20.5101,20.527,36556.0
2016-03-18 09:55:00,24.32,24.36,24.32,24.35,36556.0,20.527,20.5608,20.527,20.5523,36556.0
2016-03-18 10:00:00,24.34,24.42,24.34,24.4,33626.0,20.5439,20.6114,20.5439,20.5945,33626.0
2016-03-18 10:05:00,24.41,24.42,24.35,24.38,27676.0,20.603,20.6114,20.5523,20.5776,27676.0
2016-03-18 10:10:00,24.38,24.4,24.36,24.4,23604.0,20.5776,20.5945,20.5608,20.5945,23604.0
2016-03-18 10:15:00,24.39,24.43,24.36,24.36,33888.0,20.5861,20.6198,20.5608,20.5608,33888.0
2016-03-18 10:20:00,24.38,24.39,24.35,24.36,40858.0,20.5776,20.5861,20.5523,20.5608,40858.0
2016-03-18 10:25:00,24.36,24.38,24.32,24.32,19288.0,20.5608,20.5776,20.527,20.527,19288.0
2016-03-18 10:30:00,24.31,24.39,24.31,24.39,42876.0,20.5186,20.5861,20.5186,20.5861,42876.0
2016-03-18 10:35:00,24.4,24.41,24.35,24.37,25924.0,20.5945,20.603,20.5523,20.5692,25924.0
2016-03-18 10:40:00,24.38,24.38,24.34,24.34,26270.0,20.5776,20.5776,20.5439,20.5439,26270.0
2016-03-18 10:45:00,24.34,24.35,24.32,24.32,26798.0,20.5439,20.5523,20.527,20.527,26798.0
2016-03-18 10:50:00,24.32,24.35,24.31,24.32,31664.0,20.527,20.5523,20.5186,20.527,31664.0
2016-03-18 10:55:00,24.32,24.33,24.29,24.32,26720.0,20.527,20.5354,20.5017,20.527,26720.0
2016-03-18 11:00:00,24.32,24.33,24.31,24.32,45292.0,20.527,20.5354,20.5186,20.527,45292.0
2016-03-18 11:05:00,24.33,24.37,24.3,24.36,35738.0,20.5354,20.5692,20.5101,20.5608,35738.0
2016-03-18 11:10:00,24.35,24.36,24.33,24.33,16494.0,20.5523,20.5608,20.5354,20.5354,16494.0
2016-03-18 11:15:00,24.32,24.35,24.3,24.35,20822.0,20.527,20.5523,20.5101,20.5523,20822.0
2016-03-18 11:20:00,24.35,24.36,24.34,24.35,26920.0,20.5523,20.5608,20.5439,20.5523,26920.0
2016-03-18 11:25:00,24.35,24.36,24.32,24.36,30384.0,20.5523,20.5608,20.527,20.5608,30384.0
2016-03-18 11:30:00,24.36,24.38,24.35,24.35,37588.0,20.5608,20.5776,20.5523,20.5523,37588.0
2016-03-18 11:35:00,24.35,24.4,24.35,24.4,48140.0,20.5523,20.5945,20.5523,20.5945,48140.0
2016-03-18 11:40:00,24.39,24.43,24.37,24.37,46410.0,20.5861,20.6198,20.5692,20.5692,46410.0
2016-03-18 11:45:00,24.37,24.4,24.36,24.39,25618.0,20.5692,20.5945,20.5608,20.5861,25618.0
2016-03-18 11:50:00,24.38,24.38,24.35,24.36,23608.0,20.5776,20.5776,20.5523,20.5608,23608.0
2016-03-18 11:55:00,24.36,24.4,24.36,24.39,16600.0,20.5608,20.5945,20.5608,20.5861,16600.0
2016-03-18 12:00:00,24.4,24.41,24.35,24.35,75870.0,20.5945,20.603,20.5523,20.5523,75870.0
2016-03-18 12:05:00,24.35,24.36,24.32,24.34,60362.0,20.5523,20.5608,20.527,20.5439,60362.0
2016-03-18 12:10:00,24.34,24.34,24.3,24.31,64462.0,20.5439,20.5439,20.5101,20.5186,64462.0
2016-03-18 12:15:00,24.31,24.33,24.31,24.32,23800.0,20.5186,20.5354,20.5186,20.527,23800.0
2016-03-18 12:20:00,24.32,24.35,24.31,24.35,38464.0,20.527,20.5523,20.5186,20.5523,38464.0
2016-03-18 12:25:00,24.35,24.36,24.34,24.35,29746.0,20.5523,20.5608,20.5439,20.5523,29746.0
2016-03-18 12:30:00,24.35,24.38,24.34,24.36,27904.0,20.5523,20.5776,20.5439,20.5608,27904.0
2016-03-18 12:35:00,24.37,24.37,24.35,24.35,22440.0,20.5692,20.5692,20.5523,20.5523,22440.0
2016-03-18 12:40:00,24.36,24.38,24.34,24.36,20938.0,20.5608,20.5776,20.5439,20.5608,20938.0
2016-03-18 12:45:00,24.36,24.36,24.35,24.35,22234.0,20.5608,20.5608,20.5523,20.5523,22234.0
2016-03-18 12:50:00,24.35,24.38,24.34,24.38,19728.0,20.5523,20.5776,20.5439,20.5776,19728.0
2016-03-18 12:55:00,24.38,24.38,24.35,24.36,16346.0,20.5776,20.5776,20.5523,20.5608,16346.0
2016-03-18 13:00:00,24.36,24.36,24.34,24.35,29770.0,20.5608,20.5608,20.5439,20.5523,29770.0
2016-03-18 13:05:00,24.35,24.37,24.35,24.35,24512.0,20.5523,20.5692,20.5523,20.5523,24512.0
2016-03-18 13:10:00,24.35,24.36,24.32,24.32,24950.0,20.5523,20.5608,20.527,20.527,24950.0
2016-03-18 13:15:00,24.32,24.34,24.31,24.31,37188.0,20.527,20.5439,20.5186,20.5186,37188.0
2016-03-18 13:20:00,24.31,24.32,24.29,24.3,33838.0,20.5186,20.527,20.5017,20.5101,33838.0
2016-03-18 13:25:00,24.3,24.35,24.3,24.35,29088.0,20.5101,20.5523,20.5101,20.5523,29088.0
2016-03-18 13:30:00,24.36,24.36,24.31,24.32,31834.0,20.5608,20.5608,20.5186,20.527,31834.0
2016-03-18 13:35:00,24.31,24.31,24.26,24.27,22660.0,20.5186,20.5186,20.4764,20.4848,22660.0
2016-03-18 13:40:00,24.28,24.28,24.26,24.28,24776.0,20.4932,20.4932,20.4764,20.4932,24776.0
2016-03-18 13:45:00,24.29,24.3,24.29,24.3,24894.0,20.5017,20.5101,20.5017,20.5101,24894.0
2016-03-18 13:50:00,24.31,24.31,24.28,24.28,44610.0,20.5186,20.5186,20.4932,20.4932,44610.0
2016-03-18 13:55:00,24.28,24.3,24.27,24.29,39434.0,20.4932,20.5101,20.4848,20.5017,39434.0
2016-03-18 14:00:00,24.3,24.34,24.3,24.33,16768.0,20.5101,20.5439,20.5101,20.5354,16768.0
2016-03-18 14:05:00,24.33,24.35,24.33,24.34,16680.0,20.5354,20.5523,20.5354,20.5439,16680.0
2016-03-18 14:10:00,24.34,24.39,24.34,24.38,20972.0,20.5439,20.5861,20.5439,20.5776,20972.0
2016-03-18 14:15:00,24.38,24.38,24.36,24.38,22042.0,20.5776,20.5776,20.5608,20.5776,22042.0
2016-03-18 14:20:00,24.38,24.41,24.38,24.4,31650.0,20.5776,20.603,20.5776,20.5945,31650.0
2016-03-18 14:25:00,24.4,24.4,24.36,24.37,43376.0,20.5945,20.5945,20.5608,20.5692,43376.0
2016-03-18 14:30:00,24.36,24.38,24.36,24.37,24988.0,20.5608,20.5776,20.5608,20.5692,24988.0
2016-03-18 14:35:00,24.38,24.38,24.36,24.38,36056.0,20.5776,20.5776,20.5608,20.5776,36056.0
2016-03-18 14:40:00,24.38,24.4,24.36,24.39,31268.0,20.5776,20.5945,20.5608,20.5861,31268.0
2016-03-18 14:45:00,24.4,24.42,24.39,24.42,32310.0,20.5945,20.6114,20.5861,20.6114,32310.0
2016-03-18 14:50:00,24.42,24.43,24.41,24.41,20884.0,20.6114,20.6198,20.603,20.603,20884.0
2016-03-18 14:55:00,24.41,24.41,24.38,24.4,24780.0,20.603,20.603,20.5776,20.5945,24780.0
2016-03-18 15:00:00,24.39,24.42,24.39,24.41,32486.0,20.5861,20.6114,20.5861,20.603,32486.0
2016-03-18 15:05:00,24.41,24.45,24.4,24.44,56016.0,20.603,20.6367,20.5945,20.6283,56016.0
2016-03-18 15:10:00,24.44,24.45,24.43,24.44,38844.0,20.6283,20.6367,20.6198,20.6283,38844.0
2016-03-18 15:15:00,24.44,24.47,24.43,24.46,46104.0,20.6283,20.6536,20.6198,20.6452,46104.0
2016-03-18 15:20:00,24.46,24.47,24.45,24.46,66102.0,20.6452,20.6536,20.6367,20.6452,66102.0
2016-03-18 15:25:00,24.46,24.47,24.45,24.47,51720.0,20.6452,20.6536,20.6367,20.6536,51720.0
2016-03-18 15:30:00,24.48,24.48,24.43,24.45,87108.0,20.6621,20.6621,20.6198,20.6367,87108.0
2016-03-18 15:35:00,24.45,24.47,24.45,24.45,60058.0,20.6367,20.6536,20.6367,20.6367,60058.0
2016-03-18 15:40:00,24.46,24.47,24.45,24.45,62950.0,20.6452,20.6536,20.6367,20.6367,62950.0
2016-03-18 15:45:00,24.46,24.48,24.44,24.45,110806.0,20.6452,20.6621,20.6283,20.6367,110806.0
2016-03-18 15:50:00,24.45,24.55,24.45,24.53,353396.0,20.6367,20.7211,20.6367,20.7043,353396.0
2016-03-18 15:55:00,24.53,24.63,24.52,24.56,1051688.0,20.7043,20.7887,20.6958,20.7296,1051688.0
2016-03-21 09:30:00,24.45,24.5,24.25,24.36,30396.0,20.6367,20.6789,20.4679,20.5608,30396.0
2016-03-21 09:35:00,24.34,24.34,24.29,24.32,32004.0,20.5439,20.5439,20.5017,20.527,32004.0
2016-03-21 09:40:00,24.31,24.39,24.31,24.39,20360.0,20.5186,20.5861,20.5186,20.5861,20360.0
2016-03-21 09:45:00,24.39,24.41,24.29,24.31,16416.0,20.5861,20.603,20.5017,20.5186,16416.0
2016-03-21 09:50:00,24.31,24.33,24.3,24.31,43146.0,20.5186,20.5354,20.5101,20.5186,43146.0
2016-03-21 09:55:00,24.32,24.33,24.3,24.31,17604.0,20.527,20.5354,20.5101,20.5186,17604.0
2016-03-21 10:00:00,24.31,24.33,24.21,24.21,22634.0,20.5186,20.5354,20.4342,20.4342,22634.0
2016-03-21 10:05:00,24.22,24.23,24.2,24.21,27440.0,20.4426,20.451,20.4257,20.4342,27440.0
2016-03-21 10:10:00,24.2,24.2,24.13,24.14,28600.0,20.4257,20.4257,20.3666,20.3751,28600.0
2016-03-21 10:15:00,24.14,24.17,24.13,24.16,30942.0,20.3751,20.4004,20.3666,20.392,30942.0
2016-03-21 10:20:00,24.16,24.22,24.16,24.2,20440.0,20.392,20.4426,20.392,20.4257,20440.0
2016-03-21 10:25:00,24.21,24.22,24.18,24.19,30972.0,20.4342,20.4426,20.4088,20.4173,30972.0
2016-03-21 10:30:00,24.18,24.19,24.14,24.14,32864.0,20.4088,20.4173,20.3751,20.3751,32864.0
2016-03-21 10:35:00,24.15,24.2,24.15,24.18,25620.0,20.3835,20.4257,20.3835,20.4088,25620.0
2016-03-21 10:40:00,24.18,24.19,24.14,24.14,42970.0,20.4088,20.4173,20.3751,20.3751,42970.0
2016-03-21 10:45:00,24.14,24.16,24.13,24.15,20114.0,20.3751,20.392,20.3666,20.3835,20114.0
2016-03-21 10:50:00,24.15,24.15,24.11,24.12,23528.0,20.3835,20.3835,20.3498,20.3582,23528.0
2016-03-21 10:55:00,24.12,24.13,24.11,24.11,17024.0,20.3582,20.3666,20.3498,20.3498,17024.0
2016-03-21 11:00:00,24.13,24.13,24.11,24.13,18738.0,20.3666,20.3666,20.3498,20.3666,18738.0
2016-03-21 11:05:00,24.12,24.18,24.11,24.17,135020.0,20.3582,20.4088,20.3498,20.4004,135020.0
2016-03-21 11:10:00,24.18,24.22,24.16,24.19,23806.0,20.4088,20.4426,20.392,20.4173,23806.0
2016-03-21 11:15:00,24.2,24.21,24.19,24.21,39432.0,20.4257,20.4342,20.4173,20.4342,39432.0
2016-03-21 11:20:00,24.21,24.22,24.19,24.22,41278.0,20.4342,20.4426,20.4173,20.4426,41278.0
2016-03-21 11:25:00,24.22,24.24,24.18,24.19,38820.0,20.4426,20.4595,20.4088,20.4173,38820.0
2016-03-21 11:30:00,24.2,24.21,24.17,24.18,63846.0,20.4257,20.4342,20.4004,20.4088,63846.0
2016-03-21 11:35:00,24.17,24.21,24.16,24.2,25284.0,20.4004,20.4342,20.392,20.4257,25284.0
2016-03-21 11:40:00,24.21,24.21,24.17,24.18,44762.0,20.4342,20.4342,20.4004,20.4088,44762.0
2016-03-21 11:45:00,24.18,24.18,24.16,24.17,20746.0,20.4088,20.4088,20.392,20.4004,20746.0
2016-03-21 11:50:00,24.18,24.22,24.17,24.22,106322.0,20.4088,20.4426,20.4004,20.4426,106322.0
2016-03-21 11:55:00,24.22,24.24,24.21,24.22,17520.0,20.4426,20.4595,20.4342,20.4426,17520.0
2016-03-21 12:00:00,24.21,24.21,24.17,24.17,24492.0,20.4342,20.4342,20.4004,20.4004,24492.0
2016-03-21 12:05:00,24.17,24.18,24.17,24.18,11100.0,20.4004,20.4088,20.4004,20.4088,11100.0
2016-03-21 12:10:00,24.18,24.2,24.17,24.17,12612.0,20.4088,20.4257,20.4004,20.4004,12612.0
2016-03-21 12:15:00,24.17,24.17,24.11,24.11,34690.0,20.4004,20.4004,20.3498,20.3498,34690.0
2016-03-21 12:20:00,24.11,24.13,24.11,24.11,18520.0,20.3498,20.3666,20.3498,20.3498,18520.0
2016-03-21 12:25:00,24.12,24.16,24.11,24.16,30086.0,20.3582,20.392,20.3498,20.392,30086.0
2016-03-21 12:30:00,24.16,24.17,24.14,24.15,67354.0,20.392,20.4004,20.3751,20.3835,67354.0
2016-03-21 12:35:00,24.15,24.17,24.15,24.16,42186.0,20.3835,20.4004,20.3835,20.392,42186.0
2016-03-21 12:40:00,24.16,24.17,24.14,24.15,44634.0,20.392,20.4004,20.3751,20.3835,44634.0
2016-03-21 12:45:00,24.15,24.16,24.14,24.14,13184.0,20.3835,20.392,20.3751,20.3751,13184.0
2016-03-21 12:50:00,24.14,24.17,24.14,24.14,20750.0,20.3751,20.4004,20.3751,20.3751,20750.0
2016-03-21 12:55:00,24.14,24.2,24.14,24.19,121312.0,20.3751,20.4257,20.3751,20.4173,121312.0
2016-03-21 13:00:00,24.2,24.21,24.19,24.21,18682.0,20.4257,20.4342,20.4173,20.4342,18682.0
2016-03-21 13:05:00,24.21,24.21,24.18,24.18,42646.0,20.4342,20.4342,20.4088,20.4088,42646.0
2016-03-21 13:10:00,24.18,24.21,24.17,24.2,70398.0,20.4088,20.4342,20.4004,20.4257,70398.0
2016-03-21 13:15:00,24.21,24.28,24.21,24.27,25610.0,20.4342,20.4932,20.4342,20.4848,25610.0
2016-03-21 13:20:00,24.27,24.27,24.25,24.27,17814.0,20.4848,20.4848,20.4679,20.4848,17814.0
2016-03-21 13:25:00,24.27,24.27,24.25,24.26,25196.0,20.4848,20.4848,20.4679,20.4764,25196.0
2016-03-21 13:30:00,24.26,24.28,24.26,24.28,19206.0,20.4764,20.4932,20.4764,20.4932,19206.0
2016-03-21 13:35:00,24.27,24.27,24.25,24.25,15726.0,20.4848,20.4848,20.4679,20.4679,15726.0
2016-03-21 13:40:00,24.25,24.25,24.23,24.25,22696.0,20.4679,20.4679,20.451,20.4679,22696.0
2016-03-21 13:45:00,24.25,24.26,24.24,24.25,35138.0,20.4679,20.4764,20.4595,20.4679,35138.0
2016-03-21 13:50:00,24.25,24.25,24.25,24.25,16540.0,20.4679,20.4679,20.4679,20.4679,16540.0
2016-03-21 13:55:00,24.25,24.28,24.25,24.27,14712.0,20.4679,20.4932,20.4679,20.4848,14712.0
2016-03-21 14:00:00,24.27,24.27,24.25,24.27,18958.0,20.4848,20.4848,20.4679,20.4848,18958.0
2016-03-21 14:05:00,24.26,24.32,24.26,24.31,37972.0,20.4764,20.527,20.4764,20.5186,37972.0
2016-03-21 14:10:00,24.31,24.33,24.3,24.31,19188.0,20.5186,20.5354,20.5101,20.5186,19188.0
2016-03-21 14:15:00,24.3,24.33,24.3,24.32,26654.0,20.5101,20.5354,20.5101,20.527,26654.0
2016-03-21 14:20:00,24.32,24.33,24.3,24.32,28576.0,20.527,20.5354,20.5101,20.527,28576.0
2016-03-21 14:25:00,24.33,24.36,24.33,24.35,37194.0,20.5354,20.5608,20.5354,20.5523,37194.0
2016-03-21 14:30:00,24.35,24.36,24.32,24.33,43582.0,20.5523,20.5608,20.527,20.5354,43582.0
2016-03-21 14:35:00,24.33,24.33,24.3,24.33,21722.0,20.5354,20.5354,20.5101,20.5354,21722.0
2016-03-21 14:40:00,24.33,24.34,24.31,24.32,18688.0,20.5354,20.5439,20.5186,20.527,18688.0
2016-03-21 14:45:00,24.32,24.32,24.27,24.28,21998.0,20.527,20.527,20.4848,20.4932,21998.0
2016-03-21 14:50:00,24.28,24.31,24.28,24.29,19750.0,20.4932,20.5186,20.4932,20.5017,19750.0
2016-03-21 14:55:00,24.3,24.32,24.3,24.31,20196.0,20.5101,20.527,20.5101,20.5186,20196.0
2016-03-21 15:00:00,24.31,24.32,24.28,24.32,38178.0,20.5186,20.527,20.4932,20.527,38178.0
2016-03-21 15:05:00,24.32,24.36,24.31,24.36,138496.0,20.527,20.5608,20.5186,20.5608,138496.0
2016-03-21 15:10:00,24.36,24.36,24.32,24.35,48608.0,20.5608,20.5608,20.527,20.5523,48608.0
2016-03-21 15:15:00,24.34,24.36,24.34,24.34,75848.0,20.5439,20.5608,20.5439,20.5439,75848.0
2016-03-21 15:20:00,24.34,24.36,24.34,24.36,32148.0,20.5439,20.5608,20.5439,20.5608,32148.0
2016-03-21 15:25:00,24.36,24.38,24.36,24.36,33004.0,20.5608,20.5776,20.5608,20.5608,33004.0
2016-03-21 15:30:00,24.36,24.37,24.35,24.36,61438.0,20.5608,20.5692,20.5523,20.5608,61438.0
2016-03-21 15:35:00,24.36,24.36,24.32,24.32,59856.0,20.5608,20.5608,20.527,20.527,59856.0
2016-03-21 15:40:00,24.32,24.36,24.32,24.33,131868.0,20.527,20.5608,20.527,20.5354,131868.0
2016-03-21 15:45:00,24.33,24.36,24.33,24.35,74348.0,20.5354,20.5608,20.5354,20.5523,74348.0
2016-03-21 15:50:00,24.35,24.38,24.34,24.38,114160.0,20.5523,20.5776,20.5439,20.5776,114160.0
2016-03-21 15:55:00,24.38,24.4,24.36,24.38,253596.0,20.5776,20.5945,20.5608,20.5776,253596.0
2016-03-22 09:30:00,24.23,24.46,24.08,24.09,50922.0,20.451,20.6452,20.3244,20.3329,50922.0
2016-03-22 09:35:00,24.1,24.2,24.07,24.2,226378.0,20.3413,20.4257,20.316,20.4257,226378.0
2016-03-22 09:40:00,24.21,24.24,24.18,24.23,20086.0,20.4342,20.4595,20.4088,20.451,20086.0
2016-03-22 09:45:00,24.24,24.25,24.11,24.14,39104.0,20.4595,20.4679,20.3498,20.3751,39104.0
2016-03-22 09:50:00,24.11,24.2,24.1,24.2,50296.0,20.3498,20.4257,20.3413,20.4257,50296.0
2016-03-22 09:55:00,24.2,24.22,24.14,24.15,33096.0,20.4257,20.4426,20.3751,20.3835,33096.0
2016-03-22 10:00:00,24.16,24.2,24.15,24.17,39792.0,20.392,20.4257,20.3835,20.4004,39792.0
2016-03-22 10:05:00,24.17,24.23,24.17,24.18,36536.0,20.4004,20.451,20.4004,20.4088,36536.0
2016-03-22 10:10:00,24.18,24.23,24.18,24.22,26712.0,20.4088,20.451,20.4088,20.4426,26712.0
2016-03-22 10:15:00,24.22,24.22,24.13,24.13,56338.0,20.4426,20.4426,20.3666,20.3666,56338.0
2016-03-22 10:20:00,24.14,24.17,24.13,24.15,55580.0,20.3751,20.4004,20.3666,20.3835,55580.0
2016-03-22 10:25:00,24.16,24.2,24.15,24.17,33008.0,20.392,20.4257,20.3835,20.4004,33008.0
2016-03-22 10:30:00,24.17,24.22,24.17,24.18,18958.0,20.4004,20.4426,20.4004,20.4088,18958.0
2016-03-22 10:35:00,24.18,24.28,24.16,24.26,54018.0,20.4088,20.4932,20.392,20.4764,54018.0
2016-03-22 10:40:00,24.27,24.27,24.21,24.23,39100.0,20.4848,20.4848,20.4342,20.451,39100.0
2016-03-22 10:45:00,24.24,24.25,24.23,24.25,38500.0,20.4595,20.4679,20.451,20.4679,38500.0
2016-03-22 10:50:00,24.26,24.3,24.24,24.25,28526.0,20.4764,20.5101,20.4595,20.4679,28526.0
2016-03-22 10:55:00,24.25,24.29,24.24,24.27,24868.0,20.4679,20.5017,20.4595,20.4848,24868.0
2016-03-22 11:00:00,24.26,24.32,24.26,24.32,25480.0,20.4764,20.527,20.4764,20.527,25480.0
2016-03-22 11:05:00,24.31,24.32,24.28,24.29,18764.0,20.5186,20.527,20.4932,20.5017,18764.0
2016-03-22 11:10:00,24.29,24.29,24.24,24.24,37564.0,20.5017,20.5017,20.4595,20.4595,37564.0
2016-03-22 11:15:00,24.25,24.3,24.25,24.29,12406.0,20.4679,20.5101,20.4679,20.5017,12406.0
2016-03-22 11:20:00,24.3,24.3,24.24,24.25,27920.0,20.5101,20.5101,20.4595,20.4679,27920.0
2016-03-22 11:25:00,24.25,24.3,24.25,24.29,7692.0,20.4679,20.5101,20.4679,20.5017,7692.0
2016-03-22 11:30:00,24.29,24.29,24.19,24.2,50392.0,20.5017,20.5017,20.4173,20.4257,50392.0
2016-03-22 11:35:00,24.2,24.25,24.2,24.23,15988.0,20.4257,20.4679,20.4257,20.451,15988.0
2016-03-22 11:40:00,24.23,24.24,24.21,24.22,12130.0,20.451,20.4595,20.4342,20.4426,12130.0
2016-03-22 11:45:00,24.22,24.25,24.19,24.19,20676.0,20.4426,20.4679,20.4173,20.4173,20676.0
2016-03-22 11:50:00,24.2,24.2,24.18,24.2,8800.0,20.4257,20.4257,20.4088,20.4257,8800.0
2016-03-22 11:55:00,24.2,24.21,24.18,24.21,25490.0,20.4257,20.4342,20.4088,20.4342,25490.0
2016-03-22 12:00:00,24.21,24.25,24.19,24.22,29148.0,20.4342,20.4679,20.4173,20.4426,29148.0
2016-03-22 12:05:00,24.22,24.23,24.2,24.2,14400.0,20.4426,20.451,20.4257,20.4257,14400.0
2016-03-22 12:10:00,24.21,24.21,24.19,24.19,11246.0,20.4342,20.4342,20.4173,20.4173,11246.0
2016-03-22 12:15:00,24.19,24.22,24.17,24.21,14804.0,20.4173,20.4426,20.4004,20.4342,14804.0
2016-03-22 12:20:00,24.21,24.25,24.21,24.25,11288.0,20.4342,20.4679,20.4342,20.4679,11288.0
2016-03-22 12:25:00,24.25,24.29,24.25,24.28,17632.0,20.4679,20.5017,20.4679,20.4932,17632.0
2016-03-22 12:30:00,24.27,24.27,24.25,24.25,15262.0,20.4848,20.4848,20.4679,20.4679,15262.0
2016-03-22 12:35:00,24.25,24.27,24.25,24.27,4600.0,20.4679,20.4848,20.4679,20.4848,4600.0
2016-03-22 12:40:00,24.26,24.3,24.26,24.29,4080.0,20.4764,20.5101,20.4764,20.5017,4080.0
2016-03-22 12:45:00,24.31,24.31,24.25,24.25,16454.0,20.5186,20.5186,20.4679,20.4679,16454.0
2016-03-22 12:50:00,24.25,24.28,24.25,24.27,9656.0,20.4679,20.4932,20.4679,20.4848,9656.0
2016-03-22 12:55:00,24.28,24.29,24.27,24.27,15918.0,20.4932,20.5017,20.4848,20.4848,15918.0
2016-03-22 13:00:00,24.28,24.29,24.25,24.29,26966.0,20.4932,20.5017,20.4679,20.5017,26966.0
2016-03-22 13:05:00,24.29,24.3,24.22,24.23,32726.0,20.5017,20.5101,20.4426,20.451,32726.0
2016-03-22 13:10:00,24.24,24.28,24.24,24.27,11642.0,20.4595,20.4932,20.4595,20.4848,11642.0
2016-03-22 13:15:00,24.27,24.28,24.24,24.25,10276.0,20.4848,20.4932,20.4595,20.4679,10276.0
2016-03-22 13:20:00,24.24,24.28,24.22,24.28,70560.0,20.4595,20.4932,20.4426,20.4932,70560.0
2016-03-22 13:25:00,24.29,24.3,24.27,24.29,15368.0,20.5017,20.5101,20.4848,20.5017,15368.0
2016-03-22 13:30:00,24.3,24.3,24.25,24.25,27192.0,20.5101,20.5101,20.4679,20.4679,27192.0
2016-03-22 13:35:00,24.25,24.26,24.24,24.26,55588.0,20.4679,20.4764,20.4595,20.4764,55588.0
2016-03-22 13:40:00,24.26,24.26,24.23,24.23,23382.0,20.4764,20.4764,20.451,20.451,23382.0
2016-03-22 13:45:00,24.23,24.24,24.22,24.23,42288.0,20.451,20.4595,20.4426,20.451,42288.0
2016-03-22 13:50:00,24.23,24.23,24.21,24.23,40546.0,20.451,20.451,20.4342,20.451,40546.0
2016-03-22 13:55:00,24.23,24.25,24.22,24.23,26224.0,20.451,20.4679,20.4426,20.451,26224.0
2016-03-22 14:00:00,24.23,24.24,24.21,24.22,31788.0,20.451,20.4595,20.4342,20.4426,31788.0
2016-03-22 14:05:00,24.22,24.24,24.22,24.24,34418.0,20.4426,20.4595,20.4426,20.4595,34418.0
2016-03-22 14:10:00,24.25,24.27,24.24,24.27,13024.0,20.4679,20.4848,20.4595,20.4848,13024.0
2016-03-22 14:15:00,24.27,24.27,24.21,24.24,31092.0,20.4848,20.4848,20.4342,20.4595,31092.0
2016-03-22 14:20:00,24.24,24.24,24.21,24.24,22504.0,20.4595,20.4595,20.4342,20.4595,22504.0
2016-03-22 14:25:00,24.24,24.27,24.24,24.25,36748.0,20.4595,20.4848,20.4595,20.4679,36748.0
2016-03-22 14:30:00,24.25,24.28,24.24,24.27,28080.0,20.4679,20.4932,20.4595,20.4848,28080.0
2016-03-22 14:35:00,24.27,24.29,24.26,24.29,10402.0,20.4848,20.5017,20.4764,20.5017,10402.0
2016-03-22 14:40:00,24.29,24.29,24.27,24.27,10750.0,20.5017,20.5017,20.4848,20.4848,10750.0
2016-03-22 14:45:00,24.27,24.27,24.25,24.25,15198.0,20.4848,20.4848,20.4679,20.4679,15198.0
2016-03-22 14:50:00,24.25,24.26,24.22,24.24,40854.0,20.4679,20.4764,20.4426,20.4595,40854.0
2016-03-22 14:55:00,24.24,24.25,24.22,24.23,27052.0,20.4595,20.4679,20.4426,20.451,27052.0
2016-03-22 15:00:00,24.22,24.25,24.21,24.24,26156.0,20.4426,20.4679,20.4342,20.4595,26156.0
2016-03-22 15:05:00,24.24,24.24,24.22,24.23,26252.0,20.4595,20.4595,20.4426,20.451,26252.0
2016-03-22 15:10:00,24.23,24.25,24.22,24.24,21874.0,20.451,20.4679,20.4426,20.4595,21874.0
2016-03-22 15:15:00,24.24,24.24,24.2,24.22,30180.0,20.4595,20.4595,20.4257,20.4426,30180.0
2016-03-22 15:20:00,24.22,24.25,24.22,24.25,31820.0,20.4426,20.4679,20.4426,20.4679,31820.0
2016-03-22 15:25:00,24.25,24.25,24.22,24.25,31098.0,20.4679,20.4679,20.4426,20.4679,31098.0
2016-03-22 15:30:00,24.25,24.25,24.24,24.25,35962.0,20.4679,20.4679,20.4595,20.4679,35962.0
2016-03-22 15:35:00,24.25,24.25,24.22,24.22,40166.0,20.4679,20.4679,20.4426,20.4426,40166.0
2016-03-22 15:40:00,24.22,24.24,24.21,24.23,58602.0,20.4426,20.4595,20.4342,20.451,58602.0
2016-03-22 15:45:00,24.23,24.25,24.21,24.22,75092.0,20.451,20.4679,20.4342,20.4426,75092.0
2016-03-22 15:50:00,24.22,24.22,24.16,24.17,169408.0,20.4426,20.4426,20.392,20.4004,169408.0
2016-03-22 15:55:00,24.17,24.18,24.15,24.16,382478.0,20.4004,20.4088,20.3835,20.392,382478.0
2016-03-23 09:30:00,24.18,24.28,24.05,24.1,52188.0,20.4088,20.4932,20.2991,20.3413,52188.0
2016-03-23 09:35:00,24.1,24.16,24.09,24.14,36104.0,20.3413,20.392,20.3329,20.3751,36104.0
2016-03-23 09:40:00,24.15,24.17,24.13,24.14,19630.0,20.3835,20.4004,20.3666,20.3751,19630.0
2016-03-23 09:45:00,24.13,24.18,24.13,24.16,35800.0,20.3666,20.4088,20.3666,20.392,35800.0
2016-03-23 09:50:00,24.15,24.17,24.11,24.11,26998.0,20.3835,20.4004,20.3498,20.3498,26998.0
2016-03-23 09:55:00,24.11,24.11,24.07,24.07,19080.0,20.3498,20.3498,20.316,20.316,19080.0
2016-03-23 10:00:00,24.07,24.1,24.06,24.07,29330.0,20.316,20.3413,20.3076,20.316,29330.0
2016-03-23 10:05:00,24.05,24.05,23.99,24.0,16358.0,20.2991,20.2991,20.2485,20.2569,16358.0
2016-03-23 10:10:00,23.99,24.07,23.99,24.07,30566.0,20.2485,20.316,20.2485,20.316,30566.0
2016-03-23 10:15:00,24.06,24.07,24.0,24.0,21252.0,20.3076,20.316,20.2569,20.2569,21252.0
2016-03-23 10:20:00,23.99,24.05,23.99,24.04,27446.0,20.2485,20.2991,20.2485,20.2907,27446.0
2016-03-23 10:25:00,24.03,24.04,23.99,24.01,8908.0,20.2822,20.2907,20.2485,20.2654,8908.0
2016-03-23 10:30:00,23.99,24.06,23.97,23.97,13354.0,20.2485,20.3076,20.2316,20.2316,13354.0
2016-03-23 10:35:00,23.96,24.0,23.95,23.98,12750.0,20.2232,20.2569,20.2147,20.24,12750.0
2016-03-23 10:40:00,23.97,24.02,23.96,24.02,13150.0,20.2316,20.2738,20.2232,20.2738,13150.0
2016-03-23 10:45:00,24.01,24.04,24.0,24.02,18588.0,20.2654,20.2907,20.2569,20.2738,18588.0
2016-03-23 10:50:00,24.03,24.04,24.01,24.04,10322.0,20.2822,20.2907,20.2654,20.2907,10322.0
2016-03-23 10:55:00,24.03,24.03,24.0,24.02,24000.0,20.2822,20.2822,20.2569,20.2738,24000.0
2016-03-23 11:00:00,24.0,24.02,23.98,24.02,22820.0,20.2569,20.2738,20.24,20.2738,22820.0
2016-03-23 11:05:00,24.0,24.05,23.99,24.05,18556.0,20.2569,20.2991,20.2485,20.2991,18556.0
2016-03-23 11:10:00,24.05,24.05,23.96,24.02,62656.0,20.2991,20.2991,20.2232,20.2738,62656.0
2016-03-23 11:15:00,24.02,24.07,24.02,24.03,14974.0,20.2738,20.316,20.2738,20.2822,14974.0
2016-03-23 11:20:00,24.02,24.05,24.0,24.04,7798.0,20.2738,20.2991,20.2569,20.2907,7798.0
2016-03-23 11:25:00,24.04,24.07,24.03,24.04,18718.0,20.2907,20.316,20.2822,20.2907,18718.0
2016-03-23 11:30:00,24.05,24.05,24.02,24.02,6262.0,20.2991,20.2991,20.2738,20.2738,6262.0
2016-03-23 11:35:00,24.02,24.04,24.0,24.01,7040.0,20.2738,20.2907,20.2569,20.2654,7040.0
2016-03-23 11:40:00,24.0,24.03,23.99,24.02,8324.0,20.2569,20.2822,20.2485,20.2738,8324.0
2016-03-23 11:45:00,24.02,24.03,24.0,24.03,8944.0,20.2738,20.2822,20.2569,20.2822,8944.0
2016-03-23 11:50:00,24.03,24.04,24.02,24.03,5464.0,20.2822,20.2907,20.2738,20.2822,5464.0
2016-03-23 11:55:00,24.03,24.05,24.02,24.05,16962.0,20.2822,20.2991,20.2738,20.2991,16962.0
2016-03-23 12:00:00,24.05,24.1,24.05,24.09,19978.0,20.2991,20.3413,20.2991,20.3329,19978.0
2016-03-23 12:05:00,24.09,24.12,24.09,24.1,12300.0,20.3329,20.3582,20.3329,20.3413,12300.0
2016-03-23 12:10:00,24.1,24.13,24.1,24.11,9948.0,20.3413,20.3666,20.3413,20.3498,9948.0
2016-03-23 12:15:00,24.11,24.11,24.08,24.1,5440.0,20.3498,20.3498,20.3244,20.3413,5440.0
2016-03-23 12:20:00,24.11,24.11,24.1,24.11,8200.0,20.3498,20.3498,20.3413,20.3498,8200.0
2016-03-23 12:25:00,24.12,24.12,24.1,24.11,7632.0,20.3582,20.3582,20.3413,20.3498,7632.0
2016-03-23 12:30:00,24.11,24.13,24.1,24.13,20400.0,20.3498,20.3666,20.3413,20.3666,20400.0
2016-03-23 12:35:00,24.13,24.14,24.11,24.13,7270.0,20.3666,20.3751,20.3498,20.3666,7270.0
2016-03-23 12:40:00,24.13,24.13,24.11,24.13,5658.0,20.3666,20.3666,20.3498,20.3666,5658.0
2016-03-23 12:45:00,24.11,24.13,24.09,24.12,5860.0,20.3498,20.3666,20.3329,20.3582,5860.0
2016-03-23 12:50:00,24.11,24.12,24.1,24.11,8166.0,20.3498,20.3582,20.3413,20.3498,8166.0
2016-03-23 12:55:00,24.11,24.11,24.09,24.11,9742.0,20.3498,20.3498,20.3329,20.3498,9742.0
2016-03-23 13:00:00,24.11,24.11,24.09,24.11,10354.0,20.3498,20.3498,20.3329,20.3498,10354.0
2016-03-23 13:05:00,24.1,24.1,24.08,24.1,4400.0,20.3413,20.3413,20.3244,20.3413,4400.0
2016-03-23 13:10:00,24.11,24.13,24.11,24.12,5848.0,20.3498,20.3666,20.3498,20.3582,5848.0
2016-03-23 13:15:00,24.11,24.13,24.1,24.1,15700.0,20.3498,20.3666,20.3413,20.3413,15700.0
2016-03-23 13:20:00,24.1,24.11,24.09,24.09,10926.0,20.3413,20.3498,20.3329,20.3329,10926.0
2016-03-23 13:25:00,24.1,24.11,24.05,24.11,23022.0,20.3413,20.3498,20.2991,20.3498,23022.0
2016-03-23 13:30:00,24.11,24.11,24.07,24.08,4410.0,20.3498,20.3498,20.316,20.3244,4410.0
2016-03-23 13:35:00,24.08,24.08,24.06,24.06,10740.0,20.3244,20.3244,20.3076,20.3076,10740.0
2016-03-23 13:40:00,24.06,24.07,24.05,24.07,13206.0,20.3076,20.316,20.2991,20.316,13206.0
2016-03-23 13:45:00,24.07,24.08,24.05,24.07,10616.0,20.316,20.3244,20.2991,20.316,10616.0
2016-03-23 13:50:00,24.07,24.07,24.05,24.07,23258.0,20.316,20.316,20.2991,20.316,23258.0
2016-03-23 13:55:00,24.07,24.07,24.05,24.07,10640.0,20.316,20.316,20.2991,20.316,10640.0
2016-03-23 14:00:00,24.07,24.1,24.07,24.09,16836.0,20.316,20.3413,20.316,20.3329,16836.0
2016-03-23 14:05:00,24.09,24.11,24.08,24.1,25416.0,20.3329,20.3498,20.3244,20.3413,25416.0
2016-03-23 14:10:00,24.1,24.1,24.07,24.08,13366.0,20.3413,20.3413,20.316,20.3244,13366.0
2016-03-23 14:15:00,24.08,24.13,24.08,24.11,13292.0,20.3244,20.3666,20.3244,20.3498,13292.0
2016-03-23 14:20:00,24.11,24.14,24.11,24.11,11546.0,20.3498,20.3751,20.3498,20.3498,11546.0
2016-03-23 14:25:00,24.11,24.11,24.08,24.08,15740.0,20.3498,20.3498,20.3244,20.3244,15740.0
2016-03-23 14:30:00,24.07,24.1,24.07,24.09,14570.0,20.316,20.3413,20.316,20.3329,14570.0
2016-03-23 14:35:00,24.1,24.11,24.06,24.06,18576.0,20.3413,20.3498,20.3076,20.3076,18576.0
2016-03-23 14:40:00,24.06,24.07,24.05,24.06,16562.0,20.3076,20.316,20.2991,20.3076,16562.0
2016-03-23 14:45:00,24.05,24.06,24.0,24.01,22568.0,20.2991,20.3076,20.2569,20.2654,22568.0
2016-03-23 14:50:00,24.01,24.04,24.01,24.02,15066.0,20.2654,20.2907,20.2654,20.2738,15066.0
2016-03-23 14:55:00,24.02,24.03,24.01,24.02,34334.0,20.2738,20.2822,20.2654,20.2738,34334.0
2016-03-23 15:00:00,24.02,24.05,24.02,24.03,19000.0,20.2738,20.2991,20.2738,20.2822,19000.0
2016-03-23 15:05:00,24.03,24.06,24.02,24.04,20400.0,20.2822,20.3076,20.2738,20.2907,20400.0
2016-03-23 15:10:00,24.04,24.08,24.03,24.07,23924.0,20.2907,20.3244,20.2822,20.316,23924.0
2016-03-23 15:15:00,24.07,24.08,24.06,24.06,21424.0,20.316,20.3244,20.3076,20.3076,21424.0
2016-03-23 15:20:00,24.06,24.07,24.05,24.05,11558.0,20.3076,20.316,20.2991,20.2991,11558.0
2016-03-23 15:25:00,24.04,24.06,24.03,24.06,20712.0,20.2907,20.3076,20.2822,20.3076,20712.0
2016-03-23 15:30:00,24.06,24.06,24.03,24.06,33132.0,20.3076,20.3076,20.2822,20.3076,33132.0
2016-03-23 15:35:00,24.06,24.08,24.05,24.06,19934.0,20.3076,20.3244,20.2991,20.3076,19934.0
2016-03-23 15:40:00,24.05,24.07,24.03,24.03,32868.0,20.2991,20.316,20.2822,20.2822,32868.0
2016-03-23 15:45:00,24.03,24.06,24.02,24.05,58768.0,20.2822,20.3076,20.2738,20.2991,58768.0
2016-03-23 15:50:00,24.05,24.05,24.0,24.01,103788.0,20.2991,20.2991,20.2569,20.2654,103788.0
2016-03-23 15:55:00,24.01,24.03,23.96,23.98,440172.0,20.2654,20.2822,20.2232,20.24,440172.0
2016-03-24 09:30:00,23.79,23.88,23.67,23.67,29746.0,20.0797,20.1556,19.9784,19.9784,29746.0
2016-03-24 09:35:00,23.75,23.79,23.71,23.72,16528.0,20.0459,20.0797,20.0121,20.0206,16528.0
2016-03-24 09:40:00,23.72,23.77,23.69,23.7,23792.0,20.0206,20.0628,19.9953,20.0037,23792.0
2016-03-24 09:45:00,23.7,23.71,23.67,23.69,15482.0,20.0037,20.0121,19.9784,19.9953,15482.0
2016-03-24 09:50:00,23.71,23.8,23.71,23.79,14212.0,20.0121,20.0881,20.0121,20.0797,14212.0
2016-03-24 09:55:00,23.78,23.78,23.74,23.78,12992.0,20.0712,20.0712,20.0375,20.0712,12992.0
2016-03-24 10:00:00,23.79,23.82,23.77,23.8,13254.0,20.0797,20.105,20.0628,20.0881,13254.0
2016-03-24 10:05:00,23.81,23.84,23.8,23.81,11518.0,20.0965,20.1219,20.0881,20.0965,11518.0
2016-03-24 10:10:00,23.8,23.83,23.77,23.82,9932.0,20.0881,20.1134,20.0628,20.105,9932.0
2016-03-24 10:15:00,23.8,23.85,23.78,23.82,34774.0,20.0881,20.1303,20.0712,20.105,34774.0
2016-03-24 10:20:00,23.82,23.89,23.82,23.85,10150.0,20.105,20.1641,20.105,20.1303,10150.0
2016-03-24 10:25:00,23.86,23.88,23.83,23.84,9812.0,20.1387,20.1556,20.1134,20.1219,9812.0
2016-03-24 10:30:00,23.84,23.88,23.83,23.83,9400.0,20.1219,20.1556,20.1134,20.1134,9400.0
2016-03-24 10:35:00,23.83,23.89,23.83,23.88,10406.0,20.1134,20.1641,20.1134,20.1556,10406.0
2016-03-24 10:40:00,23.87,23.91,23.87,23.9,12510.0,20.1472,20.1809,20.1472,20.1725,12510.0
2016-03-24 10:45:00,23.91,23.92,23.88,23.88,7212.0,20.1809,20.1894,20.1556,20.1556,7212.0
2016-03-24 10:50:00,23.89,23.91,23.89,23.9,26424.0,20.1641,20.1809,20.1641,20.1725,26424.0
2016-03-24 10:55:00,23.89,23.91,23.89,23.9,4340.0,20.1641,20.1809,20.1641,20.1725,4340.0
2016-03-24 11:00:00,23.9,23.93,23.88,23.9,13400.0,20.1725,20.1978,20.1556,20.1725,13400.0
2016-03-24 11:05:00,23.9,23.92,23.88,23.9,16354.0,20.1725,20.1894,20.1556,20.1725,16354.0
2016-03-24 11:10:00,23.9,23.93,23.9,23.91,6000.0,20.1725,20.1978,20.1725,20.1809,6000.0
2016-03-24 11:15:00,23.89,23.89,23.86,23.87,27944.0,20.1641,20.1641,20.1387,20.1472,27944.0
2016-03-24 11:20:00,23.87,23.89,23.83,23.86,44334.0,20.1472,20.1641,20.1134,20.1387,44334.0
2016-03-24 11:25:00,23.86,23.86,23.84,23.86,13418.0,20.1387,20.1387,20.1219,20.1387,13418.0
2016-03-24 11:30:00,23.85,23.89,23.85,23.89,70718.0,20.1303,20.1641,20.1303,20.1641,70718.0
2016-03-24 11:35:00,23.89,23.91,23.89,23.91,7912.0,20.1641,20.1809,20.1641,20.1809,7912.0
2016-03-24 11:40:00,23.9,23.9,23.88,23.9,16330.0,20.1725,20.1725,20.1556,20.1725,16330.0
2016-03-24 11:45:00,23.9,23.9,23.86,23.9,22150.0,20.1725,20.1725,20.1387,20.1725,22150.0
2016-03-24 11:50:00,23.89,23.93,23.89,23.91,39388.0,20.1641,20.1978,20.1641,20.1809,39388.0
2016-03-24 11:55:00,23.91,23.92,23.91,23.92,8600.0,20.1809,20.1894,20.1809,20.1894,8600.0
2016-03-24 12:00:00,23.93,23.94,23.92,23.93,16432.0,20.1978,20.2063,20.1894,20.1978,16432.0
2016-03-24 12:05:00,23.93,23.98,23.93,23.98,13400.0,20.1978,20.24,20.1978,20.24,13400.0
2016-03-24 12:10:00,23.98,24.0,23.97,23.97,47154.0,20.24,20.2569,20.2316,20.2316,47154.0
2016-03-24 12:15:00,23.98,23.98,23.95,23.96,8452.0,20.24,20.24,20.2147,20.2232,8452.0
2016-03-24 12:20:00,23.95,23.95,23.92,23.93,12864.0,20.2147,20.2147,20.1894,20.1978,12864.0
2016-03-24 12:25:00,23.93,23.93,23.92,23.93,2624.0,20.1978,20.1978,20.1894,20.1978,2624.0
2016-03-24 12:30:00,23.96,23.97,23.95,23.95,8366.0,20.2232,20.2316,20.2147,20.2147,8366.0
2016-03-24 12:35:00,23.95,23.98,23.94,23.96,5400.0,20.2147,20.24,20.2063,20.2232,5400.0
2016-03-24 12:40:00,23.96,23.97,23.95,23.97,13004.0,20.2232,20.2316,20.2147,20.2316,13004.0
2016-03-24 12:45:00,23.98,23.99,23.98,23.98,3200.0,20.24,20.2485,20.24,20.24,3200.0
2016-03-24 12:50:00,23.99,23.99,23.97,23.98,5392.0,20.2485,20.2485,20.2316,20.24,5392.0
2016-03-24 12:55:00,23.97,24.0,23.96,23.99,5800.0,20.2316,20.2569,20.2232,20.2485,5800.0
2016-03-24 13:00:00,23.98,24.0,23.97,23.99,13516.0,20.24,20.2569,20.2316,20.2485,13516.0
2016-03-24 13:05:00,23.99,24.03,23.99,24.0,12674.0,20.2485,20.2822,20.2485,20.2569,12674.0
2016-03-24 13:10:00,24.01,24.04,24.01,24.01,3752.0,20.2654,20.2907,20.2654,20.2654,3752.0
2016-03-24 13:15:00,24.0,24.03,24.0,24.03,4450.0,20.2569,20.2822,20.2569,20.2822,4450.0
2016-03-24 13:20:00,24.03,24.03,24.01,24.02,6310.0,20.2822,20.2822,20.2654,20.2738,6310.0
2016-03-24 13:25:00,24.01,24.04,24.0,24.04,5828.0,20.2654,20.2907,20.2569,20.2907,5828.0
2016-03-24 13:30:00,24.04,24.04,24.03,24.03,8800.0,20.2907,20.2907,20.2822,20.2822,8800.0
2016-03-24 13:35:00,24.04,24.04,24.0,24.02,22592.0,20.2907,20.2907,20.2569,20.2738,22592.0
2016-03-24 13:40:00,24.02,24.03,24.02,24.03,5758.0,20.2738,20.2822,20.2738,20.2822,5758.0
2016-03-24 13:45:00,24.03,24.05,24.03,24.04,6292.0,20.2822,20.2991,20.2822,20.2907,6292.0
2016-03-24 13:50:00,24.04,24.06,24.04,24.05,12220.0,20.2907,20.3076,20.2907,20.2991,12220.0
2016-03-24 13:55:00,24.05,24.05,24.04,24.05,3600.0,20.2991,20.2991,20.2907,20.2991,3600.0
2016-03-24 14:00:00,24.05,24.05,24.03,24.04,16546.0,20.2991,20.2991,20.2822,20.2907,16546.0
2016-03-24 14:05:00,24.04,24.05,24.04,24.04,32762.0,20.2907,20.2991,20.2907,20.2907,32762.0
2016-03-24 14:10:00,24.04,24.04,24.02,24.03,14430.0,20.2907,20.2907,20.2738,20.2822,14430.0
2016-03-24 14:15:00,24.03,24.06,24.03,24.06,20690.0,20.2822,20.3076,20.2822,20.3076,20690.0
2016-03-24 14:20:00,24.06,24.08,24.05,24.06,13056.0,20.3076,20.3244,20.2991,20.3076,13056.0
2016-03-24 14:25:00,24.05,24.07,24.05,24.07,27610.0,20.2991,20.316,20.2991,20.316,27610.0
2016-03-24 14:30:00,24.07,24.08,24.05,24.05,19572.0,20.316,20.3244,20.2991,20.2991,19572.0
2016-03-24 14:35:00,24.05,24.08,24.05,24.07,15610.0,20.2991,20.3244,20.2991,20.316,15610.0
2016-03-24 14:40:00,24.07,24.09,24.06,24.09,10654.0,20.316,20.3329,20.3076,20.3329,10654.0
2016-03-24 14:45:00,24.08,24.11,24.08,24.1,9006.0,20.3244,20.3498,20.3244,20.3413,9006.0
2016-03-24 14:50:00,24.1,24.11,24.1,24.11,16054.0,20.3413,20.3498,20.3413,20.3498,16054.0
2016-03-24 14:55:00,24.1,24.11,24.1,24.11,22782.0,20.3413,20.3498,20.3413,20.3498,22782.0
2016-03-24 15:00:00,24.11,24.11,24.1,24.11,29366.0,20.3498,20.3498,20.3413,20.3498,29366.0
2016-03-24 15:05:00,24.11,24.11,24.09,24.11,24370.0,20.3498,20.3498,20.3329,20.3498,24370.0
2016-03-24 15:10:00,24.11,24.14,24.11,24.14,31806.0,20.3498,20.3751,20.3498,20.3751,31806.0
2016-03-24 15:15:00,24.13,24.14,24.13,24.14,35150.0,20.3666,20.3751,20.3666,20.3751,35150.0
2016-03-24 15:20:00,24.14,24.14,24.11,24.12,20642.0,20.3751,20.3751,20.3498,20.3582,20642.0
2016-03-24 15:25:00,24.13,24.13,24.11,24.11,26878.0,20.3666,20.3666,20.3498,20.3498,26878.0
2016-03-24 15:30:00,24.11,24.11,24.1,24.11,13548.0,20.3498,20.3498,20.3413,20.3498,13548.0
2016-03-24 15:35:00,24.11,24.11,24.09,24.11,23080.0,20.3498,20.3498,20.3329,20.3498,23080.0
2016-03-24 15:40:00,24.11,24.12,24.09,24.1,29040.0,20.3498,20.3582,20.3329,20.3413,29040.0
2016-03-24 15:45:00,24.09,24.1,24.07,24.09,44562.0,20.3329,20.3413,20.316,20.3329,44562.0
2016-03-24 15:50:00,24.08,24.09,24.07,24.07,74154.0,20.3244,20.3329,20.316,20.316,74154.0
2016-03-24 15:55:00,24.07,24.08,24.05,24.06,302458.0,20.316,20.3244,20.2991,20.3076,302458.0
2016-03-28 09:30:00,24.18,24.2,24.1,24.11,21498.0,20.4088,20.4257,20.3413,20.3498,21498.0
2016-03-28 09:35:00,24.07,24.1,24.0,24.05,17176.0,20.316,20.3413,20.2569,20.2991,17176.0
2016-03-28 09:40:00,24.05,24.08,24.02,24.08,8102.0,20.2991,20.3244,20.2738,20.3244,8102.0
2016-03-28 09:45:00,24.09,24.1,24.0,24.0,33218.0,20.3329,20.3413,20.2569,20.2569,33218.0
2016-03-28 09:50:00,24.0,24.02,23.99,23.99,10600.0,20.2569,20.2738,20.2485,20.2485,10600.0
2016-03-28 09:55:00,23.99,24.04,23.98,24.03,16400.0,20.2485,20.2907,20.24,20.2822,16400.0
2016-03-28 10:00:00,24.04,24.05,24.01,24.04,18650.0,20.2907,20.2991,20.2654,20.2907,18650.0
2016-03-28 10:05:00,24.03,24.08,24.03,24.07,33992.0,20.2822,20.3244,20.2822,20.316,33992.0
2016-03-28 10:10:00,24.08,24.11,24.06,24.1,12624.0,20.3244,20.3498,20.3076,20.3413,12624.0
2016-03-28 10:15:00,24.09,24.09,24.04,24.05,5000.0,20.3329,20.3329,20.2907,20.2991,5000.0
2016-03-28 10:20:00,24.05,24.09,24.04,24.09,9200.0,20.2991,20.3329,20.2907,20.3329,9200.0
2016-03-28 10:25:00,24.09,24.11,24.07,24.07,11030.0,20.3329,20.3498,20.316,20.316,11030.0
2016-03-28 10:30:00,24.06,24.08,24.04,24.08,10120.0,20.3076,20.3244,20.2907,20.3244,10120.0
2016-03-28 10:35:00,24.08,24.08,24.06,24.06,9278.0,20.3244,20.3244,20.3076,20.3076,9278.0
2016-03-28 10:40:00,24.06,24.1,24.04,24.09,69604.0,20.3076,20.3413,20.2907,20.3329,69604.0
2016-03-28 10:45:00,24.09,24.15,24.06,24.15,17614.0,20.3329,20.3835,20.3076,20.3835,17614.0
2016-03-28 10:50:00,24.15,24.17,24.14,24.14,31678.0,20.3835,20.4004,20.3751,20.3751,31678.0
2016-03-28 10:55:00,24.14,24.15,24.11,24.14,22670.0,20.3751,20.3835,20.3498,20.3751,22670.0
2016-03-28 11:00:00,24.15,24.16,24.1,24.1,44698.0,20.3835,20.392,20.3413,20.3413,44698.0
2016-03-28 11:05:00,24.11,24.15,24.09,24.09,33358.0,20.3498,20.3835,20.3329,20.3329,33358.0
2016-03-28 11:10:00,24.08,24.11,24.08,24.1,10776.0,20.3244,20.3498,20.3244,20.3413,10776.0
2016-03-28 11:15:00,24.11,24.14,24.09,24.1,51680.0,20.3498,20.3751,20.3329,20.3413,51680.0
2016-03-28 11:20:00,24.1,24.15,24.09,24.14,14390.0,20.3413,20.3835,20.3329,20.3751,14390.0
2016-03-28 11:25:00,24.14,24.15,24.12,24.15,13456.0,20.3751,20.3835,20.3582,20.3835,13456.0
2016-03-28 11:30:00,24.15,24.17,24.15,24.17,30002.0,20.3835,20.4004,20.3835,20.4004,30002.0
2016-03-28 11:35:00,24.17,24.18,24.14,24.14,6000.0,20.4004,20.4088,20.3751,20.3751,6000.0
2016-03-28 11:40:00,24.14,24.14,24.11,24.12,3200.0,20.3751,20.3751,20.3498,20.3582,3200.0
2016-03-28 11:45:00,24.11,24.15,24.11,24.13,15874.0,20.3498,20.3835,20.3498,20.3666,15874.0
2016-03-28 11:50:00,24.12,24.15,24.1,24.11,7602.0,20.3582,20.3835,20.3413,20.3498,7602.0
2016-03-28 11:55:00,24.13,24.15,24.12,24.13,6496.0,20.3666,20.3835,20.3582,20.3666,6496.0
2016-03-28 12:00:00,24.12,24.13,24.09,24.11,7628.0,20.3582,20.3666,20.3329,20.3498,7628.0
2016-03-28 12:05:00,24.11,24.12,24.08,24.08,12400.0,20.3498,20.3582,20.3244,20.3244,12400.0
2016-03-28 12:10:00,24.07,24.1,24.06,24.1,2194.0,20.316,20.3413,20.3076,20.3413,2194.0
2016-03-28 12:15:00,24.1,24.1,24.08,24.1,9620.0,20.3413,20.3413,20.3244,20.3413,9620.0
2016-03-28 12:20:00,24.1,24.13,24.1,24.13,6414.0,20.3413,20.3666,20.3413,20.3666,6414.0
2016-03-28 12:25:00,24.12,24.15,24.11,24.11,15602.0,20.3582,20.3835,20.3498,20.3498,15602.0
2016-03-28 12:30:00,24.11,24.15,24.11,24.13,5372.0,20.3498,20.3835,20.3498,20.3666,5372.0
2016-03-28 12:35:00,24.14,24.18,24.14,24.17,8444.0,20.3751,20.4088,20.3751,20.4004,8444.0
2016-03-28 12:40:00,24.17,24.18,24.13,24.14,15354.0,20.4004,20.4088,20.3666,20.3751,15354.0
2016-03-28 12:45:00,24.14,24.15,24.13,24.15,4442.0,20.3751,20.3835,20.3666,20.3835,4442.0
2016-03-28 12:50:00,24.15,24.16,24.13,24.14,4910.0,20.3835,20.392,20.3666,20.3751,4910.0
2016-03-28 12:55:00,24.14,24.17,24.13,24.17,8254.0,20.3751,20.4004,20.3666,20.4004,8254.0
2016-03-28 13:00:00,24.17,24.17,24.15,24.16,6116.0,20.4004,20.4004,20.3835,20.392,6116.0
2016-03-28 13:05:00,24.16,24.17,24.14,24.16,11044.0,20.392,20.4004,20.3751,20.392,11044.0
2016-03-28 13:10:00,24.15,24.15,24.14,24.14,4382.0,20.3835,20.3835,20.3751,20.3751,4382.0
2016-03-28 13:15:00,24.14,24.16,24.13,24.15,3800.0,20.3751,20.392,20.3666,20.3835,3800.0
2016-03-28 13:20:00,24.15,24.15,24.14,24.14,11048.0,20.3835,20.3835,20.3751,20.3751,11048.0
2016-03-28 13:25:00,24.14,24.15,24.13,24.13,6702.0,20.3751,20.3835,20.3666,20.3666,6702.0
2016-03-28 13:30:00,24.11,24.16,24.11,24.15,5486.0,20.3498,20.392,20.3498,20.3835,5486.0
2016-03-28 13:35:00,24.14,24.15,24.13,24.15,5368.0,20.3751,20.3835,20.3666,20.3835,5368.0
2016-03-28 13:40:00,24.14,24.16,24.14,24.14,6090.0,20.3751,20.392,20.3751,20.3751,6090.0
2016-03-28 13:45:00,24.14,24.16,24.14,24.15,6070.0,20.3751,20.392,20.3751,20.3835,6070.0
2016-03-28 13:50:00,24.16,24.16,24.15,24.16,3696.0,20.392,20.392,20.3835,20.392,3696.0
2016-03-28 13:55:00,24.15,24.16,24.14,24.14,8564.0,20.3835,20.392,20.3751,20.3751,8564.0
2016-03-28 14:00:00,24.15,24.16,24.13,24.16,10666.0,20.3835,20.392,20.3666,20.392,10666.0
2016-03-28 14:05:00,24.15,24.17,24.15,24.16,17302.0,20.3835,20.4004,20.3835,20.392,17302.0
2016-03-28 14:10:00,24.16,24.17,24.11,24.13,11178.0,20.392,20.4004,20.3498,20.3666,11178.0
2016-03-28 14:15:00,24.13,24.13,24.11,24.11,9008.0,20.3666,20.3666,20.3498,20.3498,9008.0
2016-03-28 14:20:00,24.11,24.14,24.11,24.11,15166.0,20.3498,20.3751,20.3498,20.3498,15166.0
2016-03-28 14:25:00,24.11,24.11,24.06,24.07,41360.0,20.3498,20.3498,20.3076,20.316,41360.0
2016-03-28 14:30:00,24.07,24.07,24.05,24.05,13730.0,20.316,20.316,20.2991,20.2991,13730.0
2016-03-28 14:35:00,24.05,24.07,24.05,24.07,6854.0,20.2991,20.316,20.2991,20.316,6854.0
2016-03-28 14:40:00,24.07,24.08,24.05,24.07,11016.0,20.316,20.3244,20.2991,20.316,11016.0
2016-03-28 14:45:00,24.08,24.08,24.07,24.07,11000.0,20.3244,20.3244,20.316,20.316,11000.0
2016-03-28 14:50:00,24.07,24.08,24.06,24.07,7910.0,20.316,20.3244,20.3076,20.316,7910.0
2016-03-28 14:55:00,24.06,24.07,24.05,24.07,10528.0,20.3076,20.316,20.2991,20.316,10528.0
2016-03-28 15:00:00,24.06,24.1,24.06,24.1,6234.0,20.3076,20.3413,20.3076,20.3413,6234.0
2016-03-28 15:05:00,24.1,24.11,24.1,24.11,13292.0,20.3413,20.3498,20.3413,20.3498,13292.0
2016-03-28 15:10:00,24.11,24.13,24.11,24.11,7268.0,20.3498,20.3666,20.3498,20.3498,7268.0
2016-03-28 15:15:00,24.11,24.11,24.09,24.09,6928.0,20.3498,20.3498,20.3329,20.3329,6928.0
2016-03-28 15:20:00,24.09,24.11,24.09,24.09,7468.0,20.3329,20.3498,20.3329,20.3329,7468.0
2016-03-28 15:25:00,24.09,24.1,24.05,24.06,19770.0,20.3329,20.3413,20.2991,20.3076,19770.0
2016-03-28 15:30:00,24.06,24.07,24.05,24.05,26772.0,20.3076,20.316,20.2991,20.2991,26772.0
2016-03-28 15:35:00,24.05,24.05,24.01,24.03,58416.0,20.2991,20.2991,20.2654,20.2822,58416.0
2016-03-28 15:40:00,24.03,24.07,24.02,24.06,71888.0,20.2822,20.316,20.2738,20.3076,71888.0
2016-03-28 15:45:00,24.06,24.06,24.0,24.02,63290.0,20.3076,20.3076,20.2569,20.2738,63290.0
2016-03-28 15:50:00,24.02,24.03,24.0,24.02,54838.0,20.2738,20.2822,20.2569,20.2738,54838.0
2016-03-28 15:55:00,24.02,24.03,23.99,24.0,289756.0,20.2738,20.2822,20.2485,20.2569,289756.0
2016-03-29 09:30:00,23.91,24.03,23.81,23.88,21928.0,20.1809,20.2822,20.0965,20.1556,21928.0
2016-03-29 09:35:00,23.9,24.0,23.87,24.0,40802.0,20.1725,20.2569,20.1472,20.2569,40802.0
2016-03-29 09:40:00,24.03,24.04,23.91,24.04,29428.0,20.2822,20.2907,20.1809,20.2907,29428.0
2016-03-29 09:45:00,24.04,24.05,24.01,24.03,51140.0,20.2907,20.2991,20.2654,20.2822,51140.0
2016-03-29 09:50:00,24.03,24.03,23.97,24.01,21898.0,20.2822,20.2822,20.2316,20.2654,21898.0
2016-03-29 09:55:00,24.03,24.06,24.02,24.05,13218.0,20.2822,20.3076,20.2738,20.2991,13218.0
2016-03-29 10:00:00,24.09,24.12,24.06,24.1,27016.0,20.3329,20.3582,20.3076,20.3413,27016.0
2016-03-29 10:05:00,24.1,24.13,24.08,24.13,14876.0,20.3413,20.3666,20.3244,20.3666,14876.0
2016-03-29 10:10:00,24.14,24.15,24.11,24.13,25922.0,20.3751,20.3835,20.3498,20.3666,25922.0
2016-03-29 10:15:00,24.12,24.12,24.06,24.07,19290.0,20.3582,20.3582,20.3076,20.316,19290.0
2016-03-29 10:20:00,24.08,24.14,24.08,24.14,13308.0,20.3244,20.3751,20.3244,20.3751,13308.0
2016-03-29 10:25:00,24.14,24.14,24.09,24.11,16570.0,20.3751,20.3751,20.3329,20.3498,16570.0
2016-03-29 10:30:00,24.13,24.14,24.11,24.13,10600.0,20.3666,20.3751,20.3498,20.3666,10600.0
2016-03-29 10:35:00,24.13,24.13,24.11,24.11,19910.0,20.3666,20.3666,20.3498,20.3498,19910.0
2016-03-29 10:40:00,24.13,24.13,24.11,24.12,10020.0,20.3666,20.3666,20.3498,20.3582,10020.0
2016-03-29 10:45:00,24.11,24.15,24.11,24.13,40254.0,20.3498,20.3835,20.3498,20.3666,40254.0
2016-03-29 10:50:00,24.13,24.14,24.11,24.11,50374.0,20.3666,20.3751,20.3498,20.3498,50374.0
2016-03-29 10:55:00,24.11,24.15,24.1,24.14,9600.0,20.3498,20.3835,20.3413,20.3751,9600.0
2016-03-29 11:00:00,24.15,24.15,24.12,24.13,21656.0,20.3835,20.3835,20.3582,20.3666,21656.0
2016-03-29 11:05:00,24.12,24.14,24.11,24.11,24414.0,20.3582,20.3751,20.3498,20.3498,24414.0
2016-03-29 11:10:00,24.11,24.16,24.11,24.15,15170.0,20.3498,20.392,20.3498,20.3835,15170.0
2016-03-29 11:15:00,24.15,24.16,24.12,24.14,54000.0,20.3835,20.392,20.3582,20.3751,54000.0
2016-03-29 11:20:00,24.14,24.15,24.12,24.13,18048.0,20.3751,20.3835,20.3582,20.3666,18048.0
2016-03-29 11:25:00,24.14,24.15,24.13,24.14,16358.0,20.3751,20.3835,20.3666,20.3751,16358.0
2016-03-29 11:30:00,24.13,24.14,24.11,24.14,9836.0,20.3666,20.3751,20.3498,20.3751,9836.0
2016-03-29 11:35:00,24.13,24.14,24.13,24.13,11674.0,20.3666,20.3751,20.3666,20.3666,11674.0
2016-03-29 11:40:00,24.14,24.16,24.12,24.15,17924.0,20.3751,20.392,20.3582,20.3835,17924.0
2016-03-29 11:45:00,24.15,24.18,24.14,24.18,9748.0,20.3835,20.4088,20.3751,20.4088,9748.0
2016-03-29 11:50:00,24.18,24.2,24.15,24.16,17438.0,20.4088,20.4257,20.3835,20.392,17438.0
2016-03-29 11:55:00,24.16,24.17,24.15,24.16,11902.0,20.392,20.4004,20.3835,20.392,11902.0
2016-03-29 12:00:00,24.15,24.15,24.13,24.14,5138.0,20.3835,20.3835,20.3666,20.3751,5138.0
2016-03-29 12:05:00,24.13,24.16,24.13,24.16,16200.0,20.3666,20.392,20.3666,20.392,16200.0
2016-03-29 12:10:00,24.15,24.18,24.15,24.18,7576.0,20.3835,20.4088,20.3835,20.4088,7576.0
2016-03-29 12:15:00,24.17,24.18,24.17,24.18,10420.0,20.4004,20.4088,20.4004,20.4088,10420.0
2016-03-29 12:20:00,24.18,24.25,24.18,24.25,25906.0,20.4088,20.4679,20.4088,20.4679,25906.0
2016-03-29 12:25:00,24.25,24.27,24.23,24.26,24734.0,20.4679,20.4848,20.451,20.4764,24734.0
2016-03-29 12:30:00,24.26,24.3,24.25,24.27,17176.0,20.4764,20.5101,20.4679,20.4848,17176.0
2016-03-29 12:35:00,24.28,24.29,24.26,24.27,11678.0,20.4932,20.5017,20.4764,20.4848,11678.0
2016-03-29 12:40:00,24.28,24.34,24.28,24.33,21060.0,20.4932,20.5439,20.4932,20.5354,21060.0
2016-03-29 12:45:00,24.33,24.36,24.33,24.35,11958.0,20.5354,20.5608,20.5354,20.5523,11958.0
2016-03-29 12:50:00,24.35,24.35,24.32,24.32,11362.0,20.5523,20.5523,20.527,20.527,11362.0
2016-03-29 12:55:00,24.32,24.32,24.29,24.29,7352.0,20.527,20.527,20.5017,20.5017,7352.0
2016-03-29 13:00:00,24.29,24.31,24.28,24.28,14152.0,20.5017,20.5186,20.4932,20.4932,14152.0
2016-03-29 13:05:00,24.28,24.28,24.25,24.28,9118.0,20.4932,20.4932,20.4679,20.4932,9118.0
2016-03-29 13:10:00,24.28,24.29,24.27,24.29,6074.0,20.4932,20.5017,20.4848,20.5017,6074.0
2016-03-29 13:15:00,24.29,24.32,24.29,24.31,20270.0,20.5017,20.527,20.5017,20.5186,20270.0
2016-03-29 13:20:00,24.31,24.32,24.29,24.29,8386.0,20.5186,20.527,20.5017,20.5017,8386.0
2016-03-29 13:25:00,24.29,24.3,24.29,24.3,113632.0,20.5017,20.5101,20.5017,20.5101,113632.0
2016-03-29 13:30:00,24.31,24.31,24.26,24.26,12402.0,20.5186,20.5186,20.4764,20.4764,12402.0
2016-03-29 13:35:00,24.27,24.28,24.25,24.25,22018.0,20.4848,20.4932,20.4679,20.4679,22018.0
2016-03-29 13:40:00,24.27,24.28,24.25,24.27,13734.0,20.4848,20.4932,20.4679,20.4848,13734.0
2016-03-29 13:45:00,24.26,24.29,24.26,24.29,7708.0,20.4764,20.5017,20.4764,20.5017,7708.0
2016-03-29 13:50:00,24.29,24.3,24.27,24.3,7780.0,20.5017,20.5101,20.4848,20.5101,7780.0
2016-03-29 13:55:00,24.3,24.32,24.3,24.32,8238.0,20.5101,20.527,20.5101,20.527,8238.0
2016-03-29 14:00:00,24.32,24.36,24.32,24.36,19168.0,20.527,20.5608,20.527,20.5608,19168.0
2016-03-29 14:05:00,24.36,24.37,24.35,24.36,11868.0,20.5608,20.5692,20.5523,20.5608,11868.0
2016-03-29 14:10:00,24.35,24.36,24.34,24.35,31692.0,20.5523,20.5608,20.5439,20.5523,31692.0
2016-03-29 14:15:00,24.35,24.35,24.34,24.35,36046.0,20.5523,20.5523,20.5439,20.5523,36046.0
2016-03-29 14:20:00,24.35,24.35,24.34,24.35,35536.0,20.5523,20.5523,20.5439,20.5523,35536.0
2016-03-29 14:25:00,24.35,24.4,24.35,24.4,17092.0,20.5523,20.5945,20.5523,20.5945,17092.0
2016-03-29 14:30:00,24.4,24.41,24.39,24.4,13432.0,20.5945,20.603,20.5861,20.5945,13432.0
2016-03-29 14:35:00,24.4,24.42,24.39,24.42,19914.0,20.5945,20.6114,20.5861,20.6114,19914.0
2016-03-29 14:40:00,24.42,24.45,24.42,24.45,24140.0,20.6114,20.6367,20.6114,20.6367,24140.0
2016-03-29 14:45:00,24.44,24.45,24.43,24.43,11146.0,20.6283,20.6367,20.6198,20.6198,11146.0
2016-03-29 14:50:00,24.43,24.45,24.43,24.43,22042.0,20.6198,20.6367,20.6198,20.6198,22042.0
2016-03-29 14:55:00,24.43,24.43,24.41,24.43,20284.0,20.6198,20.6198,20.603,20.6198,20284.0
2016-03-29 15:00:00,24.43,24.43,24.41,24.43,39598.0,20.6198,20.6198,20.603,20.6198,39598.0
2016-03-29 15:05:00,24.43,24.46,24.43,24.43,115770.0,20.6198,20.6452,20.6198,20.6198,115770.0
2016-03-29 15:10:00,24.43,24.43,24.43,24.43,35498.0,20.6198,20.6198,20.6198,20.6198,35498.0
2016-03-29 15:15:00,24.43,24.43,24.4,24.4,42906.0,20.6198,20.6198,20.5945,20.5945,42906.0
2016-03-29 15:20:00,24.41,24.43,24.41,24.43,26178.0,20.603,20.6198,20.603,20.6198,26178.0
2016-03-29 15:25:00,24.43,24.43,24.42,24.43,32462.0,20.6198,20.6198,20.6114,20.6198,32462.0
2016-03-29 15:30:00,24.43,24.43,24.4,24.4,67402.0,20.6198,20.6198,20.5945,20.5945,67402.0
2016-03-29 15:35:00,24.4,24.4,24.36,24.36,38828.0,20.5945,20.5945,20.5608,20.5608,38828.0
2016-03-29 15:40:00,24.37,24.41,24.36,24.38,66958.0,20.5692,20.603,20.5608,20.5776,66958.0
2016-03-29 15:45:00,24.38,24.43,24.38,24.43,76260.0,20.5776,20.6198,20.5776,20.6198,76260.0
2016-03-29 15:50:00,24.43,24.43,24.41,24.42,136818.0,20.6198,20.6198,20.603,20.6114,136818.0
2016-03-29 15:55:00,24.42,24.42,24.39,24.41,460042.0,20.6114,20.6114,20.5861,20.603,460042.0
2016-03-30 09:30:00,24.52,24.59,24.42,24.49,35490.0,20.6958,20.7549,20.6114,20.6705,35490.0
2016-03-30 09:35:00,24.53,24.58,24.51,24.57,40096.0,20.7043,20.7465,20.6874,20.738,40096.0
2016-03-30 09:40:00,24.58,24.6,24.51,24.54,58898.0,20.7465,20.7633,20.6874,20.7127,58898.0
2016-03-30 09:45:00,24.54,24.54,24.46,24.48,35818.0,20.7127,20.7127,20.6452,20.6621,35818.0
2016-03-30 09:50:00,24.48,24.52,24.46,24.48,42252.0,20.6621,20.6958,20.6452,20.6621,42252.0
2016-03-30 09:55:00,24.48,24.48,24.41,24.42,69778.0,20.6621,20.6621,20.603,20.6114,69778.0
2016-03-30 10:00:00,24.42,24.46,24.42,24.45,43612.0,20.6114,20.6452,20.6114,20.6367,43612.0
2016-03-30 10:05:00,24.44,24.5,24.43,24.5,91816.0,20.6283,20.6789,20.6198,20.6789,91816.0
2016-03-30 10:10:00,24.5,24.59,24.5,24.58,59546.0,20.6789,20.7549,20.6789,20.7465,59546.0
2016-03-30 10:15:00,24.58,24.62,24.55,24.57,61022.0,20.7465,20.7802,20.7211,20.738,61022.0
2016-03-30 10:20:00,24.58,24.61,24.57,24.59,22898.0,20.7465,20.7718,20.738,20.7549,22898.0
2016-03-30 10:25:00,24.59,24.6,24.56,24.59,27470.0,20.7549,20.7633,20.7296,20.7549,27470.0
2016-03-30 10:30:00,24.6,24.68,24.6,24.68,91226.0,20.7633,20.8309,20.7633,20.8309,91226.0
2016-03-30 10:35:00,24.68,24.73,24.68,24.72,78692.0,20.8309,20.8731,20.8309,20.8646,78692.0
2016-03-30 10:40:00,24.71,24.72,24.68,24.7,38574.0,20.8562,20.8646,20.8309,20.8477,38574.0
2016-03-30 10:45:00,24.7,24.7,24.66,24.68,25394.0,20.8477,20.8477,20.814,20.8309,25394.0
2016-03-30 10:50:00,24.7,24.73,24.68,24.71,16130.0,20.8477,20.8731,20.8309,20.8562,16130.0
2016-03-30 10:55:00,24.7,24.73,24.68,24.68,15782.0,20.8477,20.8731,20.8309,20.8309,15782.0
2016-03-30 11:00:00,24.68,24.73,24.68,24.73,26708.0,20.8309,20.8731,20.8309,20.8731,26708.0
2016-03-30 11:05:00,24.73,24.74,24.66,24.67,28156.0,20.8731,20.8815,20.814,20.8224,28156.0
2016-03-30 11:10:00,24.67,24.68,24.64,24.64,19412.0,20.8224,20.8309,20.7971,20.7971,19412.0
2016-03-30 11:15:00,24.63,24.63,24.6,24.61,12880.0,20.7887,20.7887,20.7633,20.7718,12880.0
2016-03-30 11:20:00,24.61,24.61,24.59,24.6,14352.0,20.7718,20.7718,20.7549,20.7633,14352.0
2016-03-30 11:25:00,24.6,24.61,24.57,24.58,38724.0,20.7633,20.7718,20.738,20.7465,38724.0
2016-03-30 11:30:00,24.58,24.58,24.53,24.54,15522.0,20.7465,20.7465,20.7043,20.7127,15522.0
2016-03-30 11:35:00,24.53,24.56,24.53,24.54,14226.0,20.7043,20.7296,20.7043,20.7127,14226.0
2016-03-30 11:40:00,24.54,24.56,24.53,24.56,7600.0,20.7127,20.7296,20.7043,20.7296,7600.0
2016-03-30 11:45:00,24.56,24.58,24.55,24.56,12846.0,20.7296,20.7465,20.7211,20.7296,12846.0
2016-03-30 11:50:00,24.56,24.56,24.52,24.54,20834.0,20.7296,20.7296,20.6958,20.7127,20834.0
2016-03-30 11:55:00,24.54,24.56,24.53,24.56,8138.0,20.7127,20.7296,20.7043,20.7296,8138.0
2016-03-30 12:00:00,24.56,24.57,24.55,24.56,10628.0,20.7296,20.738,20.7211,20.7296,10628.0
2016-03-30 12:05:00,24.56,24.56,24.54,24.54,14600.0,20.7296,20.7296,20.7127,20.7127,14600.0
2016-03-30 12:10:00,24.55,24.56,24.54,24.55,9402.0,20.7211,20.7296,20.7127,20.7211,9402.0
2016-03-30 12:15:00,24.55,24.58,24.54,24.54,15708.0,20.7211,20.7465,20.7127,20.7127,15708.0
2016-03-30 12:20:00,24.54,24.55,24.5,24.5,17442.0,20.7127,20.7211,20.6789,20.6789,17442.0
2016-03-30 12:25:00,24.5,24.52,24.5,24.5,6356.0,20.6789,20.6958,20.6789,20.6789,6356.0
2016-03-30 12:30:00,24.51,24.54,24.5,24.53,16800.0,20.6874,20.7127,20.6789,20.7043,16800.0
2016-03-30 12:35:00,24.53,24.53,24.47,24.5,31448.0,20.7043,20.7043,20.6536,20.6789,31448.0
2016-03-30 12:40:00,24.5,24.51,24.48,24.51,13600.0,20.6789,20.6874,20.6621,20.6874,13600.0
2016-03-30 12:45:00,24.51,24.51,24.47,24.49,13350.0,20.6874,20.6874,20.6536,20.6705,13350.0
2016-03-30 12:50:00,24.49,24.52,24.49,24.49,13880.0,20.6705,20.6958,20.6705,20.6705,13880.0
2016-03-30 12:55:00,24.5,24.5,24.45,24.46,19172.0,20.6789,20.6789,20.6367,20.6452,19172.0
2016-03-30 13:00:00,24.46,24.48,24.45,24.45,19800.0,20.6452,20.6621,20.6367,20.6367,19800.0
2016-03-30 13:05:00,24.46,24.46,24.42,24.43,18678.0,20.6452,20.6452,20.6114,20.6198,18678.0
2016-03-30 13:10:00,24.44,24.46,24.43,24.46,11278.0,20.6283,20.6452,20.6198,20.6452,11278.0
2016-03-30 13:15:00,24.45,24.46,24.43,24.43,11210.0,20.6367,20.6452,20.6198,20.6198,11210.0
2016-03-30 13:20:00,24.43,24.43,24.4,24.4,11638.0,20.6198,20.6198,20.5945,20.5945,11638.0
2016-03-30 13:25:00,24.41,24.42,24.39,24.4,17316.0,20.603,20.6114,20.5861,20.5945,17316.0
2016-03-30 13:30:00,24.4,24.41,24.38,24.41,18666.0,20.5945,20.603,20.5776,20.603,18666.0
2016-03-30 13:35:00,24.42,24.46,24.41,24.46,12248.0,20.6114,20.6452,20.603,20.6452,12248.0
2016-03-30 13:40:00,24.46,24.46,24.43,24.43,11380.0,20.6452,20.6452,20.6198,20.6198,11380.0
2016-03-30 13:45:00,24.43,24.45,24.42,24.43,15652.0,20.6198,20.6367,20.6114,20.6198,15652.0
2016-03-30 13:50:00,24.43,24.46,24.43,24.46,14028.0,20.6198,20.6452,20.6198,20.6452,14028.0
2016-03-30 13:55:00,24.46,24.49,24.46,24.47,22182.0,20.6452,20.6705,20.6452,20.6536,22182.0
2016-03-30 14:00:00,24.47,24.47,24.44,24.47,21394.0,20.6536,20.6536,20.6283,20.6536,21394.0
2016-03-30 14:05:00,24.48,24.48,24.47,24.48,10382.0,20.6621,20.6621,20.6536,20.6621,10382.0
2016-03-30 14:10:00,24.47,24.48,24.46,24.47,46286.0,20.6536,20.6621,20.6452,20.6536,46286.0
2016-03-30 14:15:00,24.46,24.47,24.43,24.45,24764.0,20.6452,20.6536,20.6198,20.6367,24764.0
2016-03-30 14:20:00,24.44,24.47,24.43,24.45,18096.0,20.6283,20.6536,20.6198,20.6367,18096.0
2016-03-30 14:25:00,24.44,24.48,24.43,24.48,22436.0,20.6283,20.6621,20.6198,20.6621,22436.0
2016-03-30 14:30:00,24.48,24.48,24.47,24.47,27494.0,20.6621,20.6621,20.6536,20.6536,27494.0
2016-03-30 14:35:00,24.47,24.47,24.46,24.47,15940.0,20.6536,20.6536,20.6452,20.6536,15940.0
2016-03-30 14:40:00,24.47,24.47,24.42,24.42,14346.0,20.6536,20.6536,20.6114,20.6114,14346.0
2016-03-30 14:45:00,24.41,24.45,24.41,24.44,19742.0,20.603,20.6367,20.603,20.6283,19742.0
2016-03-30 14:50:00,24.44,24.45,24.43,24.45,14352.0,20.6283,20.6367,20.6198,20.6367,14352.0
2016-03-30 14:55:00,24.44,24.44,24.42,24.42,12000.0,20.6283,20.6283,20.6114,20.6114,12000.0
2016-03-30 15:00:00,24.42,24.48,24.42,24.47,30672.0,20.6114,20.6621,20.6114,20.6536,30672.0
2016-03-30 15:05:00,24.47,24.49,24.47,24.48,37734.0,20.6536,20.6705,20.6536,20.6621,37734.0
2016-03-30 15:10:00,24.47,24.48,24.45,24.46,19224.0,20.6536,20.6621,20.6367,20.6452,19224.0
2016-03-30 15:15:00,24.46,24.48,24.44,24.45,17000.0,20.6452,20.6621,20.6283,20.6367,17000.0
2016-03-30 15:20:00,24.45,24.48,24.45,24.48,26134.0,20.6367,20.6621,20.6367,20.6621,26134.0
2016-03-30 15:25:00,24.48,24.48,24.46,24.48,52832.0,20.6621,20.6621,20.6452,20.6621,52832.0
2016-03-30 15:30:00,24.48,24.49,24.47,24.48,114582.0,20.6621,20.6705,20.6536,20.6621,114582.0
2016-03-30 15:35:00,24.48,24.49,24.47,24.48,45034.0,20.6621,20.6705,20.6536,20.6621,45034.0
2016-03-30 15:40:00,24.48,24.5,24.46,24.49,164016.0,20.6621,20.6789,20.6452,20.6705,164016.0
2016-03-30 15:45:00,24.49,24.49,24.47,24.48,41244.0,20.6705,20.6705,20.6536,20.6621,41244.0
2016-03-30 15:50:00,24.47,24.47,24.45,24.46,79952.0,20.6536,20.6536,20.6367,20.6452,79952.0
2016-03-30 15:55:00,24.45,24.46,24.41,24.42,408076.0,20.6367,20.6452,20.603,20.6114,408076.0
2016-03-31 09:30:00,24.42,24.42,24.31,24.35,28720.0,20.6114,20.6114,20.5186,20.5523,28720.0
2016-03-31 09:35:00,24.36,24.36,24.29,24.29,11800.0,20.5608,20.5608,20.5017,20.5017,11800.0
2016-03-31 09:40:00,24.29,24.35,24.29,24.35,13944.0,20.5017,20.5523,20.5017,20.5523,13944.0
2016-03-31 09:45:00,24.34,24.35,24.27,24.31,16800.0,20.5439,20.5523,20.4848,20.5186,16800.0
2016-03-31 09:50:00,24.33,24.33,24.29,24.32,29522.0,20.5354,20.5354,20.5017,20.527,29522.0
2016-03-31 09:55:00,24.31,24.31,24.23,24.24,36008.0,20.5186,20.5186,20.451,20.4595,36008.0
2016-03-31 10:00:00,24.24,24.27,24.22,24.22,16580.0,20.4595,20.4848,20.4426,20.4426,16580.0
2016-03-31 10:05:00,24.22,24.25,24.22,24.22,31200.0,20.4426,20.4679,20.4426,20.4426,31200.0
2016-03-31 10:10:00,24.22,24.25,24.22,24.24,17976.0,20.4426,20.4679,20.4426,20.4595,17976.0
2016-03-31 10:15:00,24.24,24.24,24.21,24.22,10702.0,20.4595,20.4595,20.4342,20.4426,10702.0
2016-03-31 10:20:00,24.23,24.3,24.23,24.28,37882.0,20.451,20.5101,20.451,20.4932,37882.0
2016-03-31 10:25:00,24.28,24.28,24.24,24.24,37816.0,20.4932,20.4932,20.4595,20.4595,37816.0
2016-03-31 10:30:00,24.23,24.24,24.19,24.2,21630.0,20.451,20.4595,20.4173,20.4257,21630.0
2016-03-31 10:35:00,24.2,24.21,24.18,24.18,37758.0,20.4257,20.4342,20.4088,20.4088,37758.0
2016-03-31 10:40:00,24.18,24.21,24.17,24.21,33922.0,20.4088,20.4342,20.4004,20.4342,33922.0
2016-03-31 10:45:00,24.2,24.21,24.17,24.18,42202.0,20.4257,20.4342,20.4004,20.4088,42202.0
2016-03-31 10:50:00,24.18,24.23,24.18,24.22,73354.0,20.4088,20.451,20.4088,20.4426,73354.0
2016-03-31 10:55:00,24.22,24.23,24.21,24.22,33126.0,20.4426,20.451,20.4342,20.4426,33126.0
2016-03-31 11:00:00,24.22,24.25,24.22,24.24,26298.0,20.4426,20.4679,20.4426,20.4595,26298.0
2016-03-31 11:05:00,24.23,24.25,24.23,24.24,49786.0,20.451,20.4679,20.451,20.4595,49786.0
2016-03-31 11:10:00,24.24,24.28,24.23,24.27,17320.0,20.4595,20.4932,20.451,20.4848,17320.0
2016-03-31 11:15:00,24.27,24.3,24.26,24.3,20988.0,20.4848,20.5101,20.4764,20.5101,20988.0
2016-03-31 11:20:00,24.3,24.3,24.27,24.28,43222.0,20.5101,20.5101,20.4848,20.4932,43222.0
2016-03-31 11:25:00,24.27,24.28,24.25,24.28,24126.0,20.4848,20.4932,20.4679,20.4932,24126.0
2016-03-31 11:30:00,24.28,24.31,24.28,24.31,19118.0,20.4932,20.5186,20.4932,20.5186,19118.0
2016-03-31 11:35:00,24.3,24.31,24.29,24.3,17806.0,20.5101,20.5186,20.5017,20.5101,17806.0
2016-03-31 11:40:00,24.3,24.33,24.29,24.3,41518.0,20.5101,20.5354,20.5017,20.5101,41518.0
2016-03-31 11:45:00,24.29,24.3,24.27,24.29,37118.0,20.5017,20.5101,20.4848,20.5017,37118.0
2016-03-31 11:50:00,24.29,24.3,24.28,24.28,14364.0,20.5017,20.5101,20.4932,20.4932,14364.0
2016-03-31 11:55:00,24.28,24.3,24.28,24.28,39648.0,20.4932,20.5101,20.4932,20.4932,39648.0
2016-03-31 12:00:00,24.29,24.3,24.27,24.29,46066.0,20.5017,20.5101,20.4848,20.5017,46066.0
2016-03-31 12:05:00,24.29,24.3,24.27,24.27,31774.0,20.5017,20.5101,20.4848,20.4848,31774.0
2016-03-31 12:10:00,24.27,24.27,24.23,24.23,45818.0,20.4848,20.4848,20.451,20.451,45818.0
2016-03-31 12:15:00,24.24,24.25,24.23,24.25,25594.0,20.4595,20.4679,20.451,20.4679,25594.0
2016-03-31 12:20:00,24.25,24.25,24.23,24.23,18460.0,20.4679,20.4679,20.451,20.451,18460.0
2016-03-31 12:25:00,24.23,24.25,24.21,24.25,28020.0,20.451,20.4679,20.4342,20.4679,28020.0
2016-03-31 12:30:00,24.25,24.26,24.22,24.23,58424.0,20.4679,20.4764,20.4426,20.451,58424.0
2016-03-31 12:35:00,24.22,24.24,24.21,24.22,50490.0,20.4426,20.4595,20.4342,20.4426,50490.0
2016-03-31 12:40:00,24.22,24.23,24.22,24.23,20674.0,20.4426,20.451,20.4426,20.451,20674.0
2016-03-31 12:45:00,24.22,24.23,24.21,24.22,24606.0,20.4426,20.451,20.4342,20.4426,24606.0
2016-03-31 12:50:00,24.22,24.22,24.2,24.2,26830.0,20.4426,20.4426,20.4257,20.4257,26830.0
2016-03-31 12:55:00,24.2,24.21,24.18,24.18,24090.0,20.4257,20.4342,20.4088,20.4088,24090.0
2016-03-31 13:00:00,24.18,24.19,24.18,24.18,29412.0,20.4088,20.4173,20.4088,20.4088,29412.0
2016-03-31 13:05:00,24.18,24.2,24.18,24.18,42386.0,20.4088,20.4257,20.4088,20.4088,42386.0
2016-03-31 13:10:00,24.18,24.21,24.18,24.19,43562.0,20.4088,20.4342,20.4088,20.4173,43562.0
2016-03-31 13:15:00,24.2,24.22,24.19,24.2,15250.0,20.4257,20.4426,20.4173,20.4257,15250.0
2016-03-31 13:20:00,24.2,24.2,24.18,24.19,31722.0,20.4257,20.4257,20.4088,20.4173,31722.0
2016-03-31 13:25:00,24.2,24.2,24.17,24.19,162178.0,20.4257,20.4257,20.4004,20.4173,162178.0
2016-03-31 13:30:00,24.18,24.19,24.17,24.18,45114.0,20.4088,20.4173,20.4004,20.4088,45114.0
2016-03-31 13:35:00,24.18,24.19,24.18,24.18,28362.0,20.4088,20.4173,20.4088,20.4088,28362.0
2016-03-31 13:40:00,24.19,24.19,24.15,24.15,18128.0,20.4173,20.4173,20.3835,20.3835,18128.0
2016-03-31 13:45:00,24.16,24.21,24.15,24.18,200752.0,20.392,20.4342,20.3835,20.4088,200752.0
2016-03-31 13:50:00,24.18,24.24,24.18,24.23,48356.0,20.4088,20.4595,20.4088,20.451,48356.0
2016-03-31 13:55:00,24.23,24.24,24.21,24.22,160774.0,20.451,20.4595,20.4342,20.4426,160774.0
2016-03-31 14:00:00,24.22,24.24,24.21,24.24,36674.0,20.4426,20.4595,20.4342,20.4595,36674.0
2016-03-31 14:05:00,24.23,24.26,24.23,24.26,49970.0,20.451,20.4764,20.451,20.4764,49970.0
2016-03-31 14:10:00,24.26,24.27,24.25,24.25,25708.0,20.4764,20.4848,20.4679,20.4679,25708.0
2016-03-31 14:15:00,24.25,24.27,24.25,24.27,21542.0,20.4679,20.4848,20.4679,20.4848,21542.0
2016-03-31 14:20:00,24.27,24.27,24.24,24.24,30160.0,20.4848,20.4848,20.4595,20.4595,30160.0
2016-03-31 14:25:00,24.24,24.25,24.22,24.22,25840.0,20.4595,20.4679,20.4426,20.4426,25840.0
2016-03-31 14:30:00,24.22,24.25,24.22,24.24,22034.0,20.4426,20.4679,20.4426,20.4595,22034.0
2016-03-31 14:35:00,24.24,24.24,24.22,24.22,20680.0,20.4595,20.4595,20.4426,20.4426,20680.0
2016-03-31 14:40:00,24.22,24.22,24.2,24.21,17076.0,20.4426,20.4426,20.4257,20.4342,17076.0
2016-03-31 14:45:00,24.21,24.22,24.2,24.22,26004.0,20.4342,20.4426,20.4257,20.4426,26004.0
2016-03-31 14:50:00,24.22,24.23,24.21,24.22,37756.0,20.4426,20.451,20.4342,20.4426,37756.0
2016-03-31 14:55:00,24.22,24.22,24.21,24.21,14868.0,20.4426,20.4426,20.4342,20.4342,14868.0
2016-03-31 15:00:00,24.2,24.2,24.18,24.19,49258.0,20.4257,20.4257,20.4088,20.4173,49258.0
2016-03-31 15:05:00,24.19,24.21,24.18,24.19,27442.0,20.4173,20.4342,20.4088,20.4173,27442.0
2016-03-31 15:10:00,24.18,24.18,24.16,24.18,35320.0,20.4088,20.4088,20.392,20.4088,35320.0
2016-03-31 15:15:00,24.18,24.19,24.16,24.17,31432.0,20.4088,20.4173,20.392,20.4004,31432.0
2016-03-31 15:20:00,24.18,24.2,24.17,24.2,24464.0,20.4088,20.4257,20.4004,20.4257,24464.0
2016-03-31 15:25:00,24.2,24.22,24.19,24.21,51998.0,20.4257,20.4426,20.4173,20.4342,51998.0
2016-03-31 15:30:00,24.21,24.24,24.21,24.22,34192.0,20.4342,20.4595,20.4342,20.4426,34192.0
2016-03-31 15:35:00,24.23,24.23,24.21,24.21,47496.0,20.451,20.451,20.4342,20.4342,47496.0
2016-03-31 15:40:00,24.21,24.21,24.19,24.2,77156.0,20.4342,20.4342,20.4173,20.4257,77156.0
2016-03-31 15:45:00,24.2,24.23,24.19,24.21,60396.0,20.4257,20.451,20.4173,20.4342,60396.0
2016-03-31 15:50:00,24.21,24.21,24.16,24.16,307736.0,20.4342,20.4342,20.392,20.392,307736.0
2016-03-31 15:55:00,24.16,24.17,24.09,24.1,724450.0,20.392,20.4004,20.3329,20.3413,724450.0
2016-04-01 09:30:00,23.96,23.96,23.77,23.93,47914.0,20.2232,20.2232,20.0628,20.1978,47914.0
2016-04-01 09:35:00,23.96,23.98,23.91,23.92,23176.0,20.2232,20.24,20.1809,20.1894,23176.0
2016-04-01 09:40:00,23.93,23.93,23.89,23.92,17808.0,20.1978,20.1978,20.1641,20.1894,17808.0
2016-04-01 09:45:00,23.93,24.01,23.93,24.01,29042.0,20.1978,20.2654,20.1978,20.2654,29042.0
2016-04-01 09:50:00,24.02,24.03,23.96,23.96,35452.0,20.2738,20.2822,20.2232,20.2232,35452.0
2016-04-01 09:55:00,23.96,23.97,23.91,23.93,12272.0,20.2232,20.2316,20.1809,20.1978,12272.0
2016-04-01 10:00:00,23.93,23.96,23.91,23.93,46886.0,20.1978,20.2232,20.1809,20.1978,46886.0
2016-04-01 10:05:00,23.93,24.0,23.93,23.96,20180.0,20.1978,20.2569,20.1978,20.2232,20180.0
2016-04-01 10:10:00,23.97,24.04,23.97,24.04,20790.0,20.2316,20.2907,20.2316,20.2907,20790.0
2016-04-01 10:15:00,24.04,24.05,24.0,24.0,16980.0,20.2907,20.2991,20.2569,20.2569,16980.0
2016-04-01 10:20:00,24.0,24.05,24.0,24.04,15128.0,20.2569,20.2991,20.2569,20.2907,15128.0
2016-04-01 10:25:00,24.04,24.07,24.04,24.06,39954.0,20.2907,20.316,20.2907,20.3076,39954.0
2016-04-01 10:30:00,24.06,24.07,24.03,24.06,18024.0,20.3076,20.316,20.2822,20.3076,18024.0
2016-04-01 10:35:00,24.06,24.1,24.06,24.1,19576.0,20.3076,20.3413,20.3076,20.3413,19576.0
2016-04-01 10:40:00,24.11,24.13,24.08,24.08,13194.0,20.3498,20.3666,20.3244,20.3244,13194.0
2016-04-01 10:45:00,24.08,24.08,24.06,24.06,11306.0,20.3244,20.3244,20.3076,20.3076,11306.0
2016-04-01 10:50:00,24.06,24.06,24.02,24.02,4194.0,20.3076,20.3076,20.2738,20.2738,4194.0
2016-04-01 10:55:00,24.01,24.1,24.0,24.09,22562.0,20.2654,20.3413,20.2569,20.3329,22562.0
2016-04-01 11:00:00,24.09,24.14,24.08,24.13,19666.0,20.3329,20.3751,20.3244,20.3666,19666.0
2016-04-01 11:05:00,24.13,24.13,24.08,24.08,34032.0,20.3666,20.3666,20.3244,20.3244,34032.0
2016-04-01 11:10:00,24.08,24.1,24.07,24.09,11778.0,20.3244,20.3413,20.316,20.3329,11778.0
2016-04-01 11:15:00,24.09,24.09,24.04,24.05,28222.0,20.3329,20.3329,20.2907,20.2991,28222.0
2016-04-01 11:20:00,24.04,24.04,24.0,24.01,45228.0,20.2907,20.2907,20.2569,20.2654,45228.0
2016-04-01 11:25:00,24.01,24.03,23.99,24.02,34926.0,20.2654,20.2822,20.2485,20.2738,34926.0
2016-04-01 11:30:00,24.01,24.03,24.0,24.03,24900.0,20.2654,20.2822,20.2569,20.2822,24900.0
2016-04-01 11:35:00,24.03,24.04,24.01,24.03,39684.0,20.2822,20.2907,20.2654,20.2822,39684.0
2016-04-01 11:40:00,24.03,24.05,24.03,24.03,18378.0,20.2822,20.2991,20.2822,20.2822,18378.0
2016-04-01 11:45:00,24.03,24.03,24.0,24.0,32798.0,20.2822,20.2822,20.2569,20.2569,32798.0
2016-04-01 11:50:00,24.0,24.0,23.97,23.98,18284.0,20.2569,20.2569,20.2316,20.24,18284.0
2016-04-01 11:55:00,23.99,23.99,23.97,23.98,18750.0,20.2485,20.2485,20.2316,20.24,18750.0
2016-04-01 12:00:00,23.98,24.02,23.97,23.99,25054.0,20.24,20.2738,20.2316,20.2485,25054.0
2016-04-01 12:05:00,23.99,24.0,23.98,23.99,16702.0,20.2485,20.2569,20.24,20.2485,16702.0
2016-04-01 12:10:00,23.99,24.0,23.98,23.98,12368.0,20.2485,20.2569,20.24,20.24,12368.0
2016-04-01 12:15:00,23.98,23.98,23.96,23.97,31984.0,20.24,20.24,20.2232,20.2316,31984.0
2016-04-01 12:20:00,23.97,23.97,23.94,23.96,10358.0,20.2316,20.2316,20.2063,20.2232,10358.0
2016-04-01 12:25:00,23.96,23.98,23.96,23.98,12400.0,20.2232,20.24,20.2232,20.24,12400.0
2016-04-01 12:30:00,23.97,23.99,23.96,23.99,11568.0,20.2316,20.2485,20.2232,20.2485,11568.0
2016-04-01 12:35:00,23.99,24.01,23.98,23.99,23618.0,20.2485,20.2654,20.24,20.2485,23618.0
2016-04-01 12:40:00,23.98,23.99,23.96,23.97,37680.0,20.24,20.2485,20.2232,20.2316,37680.0
2016-04-01 12:45:00,23.97,23.98,23.95,23.95,37032.0,20.2316,20.24,20.2147,20.2147,37032.0
2016-04-01 12:50:00,23.95,23.95,23.93,23.95,36756.0,20.2147,20.2147,20.1978,20.2147,36756.0
2016-04-01 12:55:00,23.95,23.98,23.94,23.97,16456.0,20.2147,20.24,20.2063,20.2316,16456.0
2016-04-01 13:00:00,23.97,23.98,23.96,23.98,13724.0,20.2316,20.24,20.2232,20.24,13724.0
2016-04-01 13:05:00,23.98,24.0,23.98,24.0,17800.0,20.24,20.2569,20.24,20.2569,17800.0
2016-04-01 13:10:00,24.0,24.06,24.0,24.06,36436.0,20.2569,20.3076,20.2569,20.3076,36436.0
2016-04-01 13:15:00,24.07,24.1,24.06,24.09,37170.0,20.316,20.3413,20.3076,20.3329,37170.0
2016-04-01 13:20:00,24.1,24.12,24.08,24.08,27036.0,20.3413,20.3582,20.3244,20.3244,27036.0
2016-04-01 13:25:00,24.09,24.11,24.08,24.1,13578.0,20.3329,20.3498,20.3244,20.3413,13578.0
2016-04-01 13:30:00,24.1,24.11,24.09,24.1,31134.0,20.3413,20.3498,20.3329,20.3413,31134.0
2016-04-01 13:35:00,24.1,24.1,24.07,24.09,29214.0,20.3413,20.3413,20.316,20.3329,29214.0
2016-04-01 13:40:00,24.08,24.09,24.06,24.07,24874.0,20.3244,20.3329,20.3076,20.316,24874.0
2016-04-01 13:45:00,24.07,24.09,24.07,24.08,12558.0,20.316,20.3329,20.316,20.3244,12558.0
2016-04-01 13:50:00,24.09,24.09,24.06,24.07,41480.0,20.3329,20.3329,20.3076,20.316,41480.0
2016-04-01 13:55:00,24.07,24.11,24.07,24.11,43636.0,20.316,20.3498,20.316,20.3498,43636.0
2016-04-01 14:00:00,24.11,24.14,24.1,24.13,71944.0,20.3498,20.3751,20.3413,20.3666,71944.0
2016-04-01 14:05:00,24.14,24.15,24.13,24.15,15800.0,20.3751,20.3835,20.3666,20.3835,15800.0
2016-04-01 14:10:00,24.15,24.16,24.15,24.15,13274.0,20.3835,20.392,20.3835,20.3835,13274.0
2016-04-01 14:15:00,24.15,24.15,24.14,24.15,15194.0,20.3835,20.3835,20.3751,20.3835,15194.0
2016-04-01 14:20:00,24.15,24.15,24.13,24.13,14258.0,20.3835,20.3835,20.3666,20.3666,14258.0
2016-04-01 14:25:00,24.13,24.13,24.1,24.11,27290.0,20.3666,20.3666,20.3413,20.3498,27290.0
2016-04-01 14:30:00,24.11,24.15,24.11,24.15,15928.0,20.3498,20.3835,20.3498,20.3835,15928.0
2016-04-01 14:35:00,24.15,24.16,24.14,24.14,34646.0,20.3835,20.392,20.3751,20.3751,34646.0
2016-04-01 14:40:00,24.14,24.14,24.11,24.11,56342.0,20.3751,20.3751,20.3498,20.3498,56342.0
2016-04-01 14:45:00,24.11,24.13,24.11,24.13,40868.0,20.3498,20.3666,20.3498,20.3666,40868.0
2016-04-01 14:50:00,24.13,24.13,24.1,24.1,37100.0,20.3666,20.3666,20.3413,20.3413,37100.0
2016-04-01 14:55:00,24.11,24.13,24.11,24.13,32338.0,20.3498,20.3666,20.3498,20.3666,32338.0
2016-04-01 15:00:00,24.13,24.13,24.11,24.11,22362.0,20.3666,20.3666,20.3498,20.3498,22362.0
2016-04-01 15:05:00,24.12,24.13,24.11,24.11,32790.0,20.3582,20.3666,20.3498,20.3498,32790.0
2016-04-01 15:10:00,24.11,24.13,24.1,24.1,93730.0,20.3498,20.3666,20.3413,20.3413,93730.0
2016-04-01 15:15:00,24.11,24.12,24.1,24.12,25734.0,20.3498,20.3582,20.3413,20.3582,25734.0
2016-04-01 15:20:00,24.13,24.13,24.11,24.11,25696.0,20.3666,20.3666,20.3498,20.3498,25696.0
2016-04-01 15:25:00,24.11,24.12,24.11,24.11,132608.0,20.3498,20.3582,20.3498,20.3498,132608.0
2016-04-01 15:30:00,24.12,24.12,24.1,24.1,194182.0,20.3582,20.3582,20.3413,20.3413,194182.0
2016-04-01 15:35:00,24.1,24.14,24.09,24.14,81740.0,20.3413,20.3751,20.3329,20.3751,81740.0
2016-04-01 15:40:00,24.13,24.14,24.11,24.14,114228.0,20.3666,20.3751,20.3498,20.3751,114228.0
2016-04-01 15:45:00,24.14,24.15,24.14,24.15,94716.0,20.3751,20.3835,20.3751,20.3835,94716.0
2016-04-01 15:50:00,24.14,24.14,24.1,24.1,175566.0,20.3751,20.3751,20.3413,20.3413,175566.0
2016-04-01 15:55:00,24.11,24.17,24.1,24.14,350510.0,20.3498,20.4004,20.3413,20.3751,350510.0
2016-04-04 09:30:00,24.09,24.17,24.0,24.1,33536.0,20.3329,20.4004,20.2569,20.3413,33536.0
2016-04-04 09:35:00,24.11,24.14,24.06,24.09,66572.0,20.3498,20.3751,20.3076,20.3329,66572.0
2016-04-04 09:40:00,24.08,24.12,24.06,24.11,46734.0,20.3244,20.3582,20.3076,20.3498,46734.0
2016-04-04 09:45:00,24.11,24.11,24.07,24.08,32942.0,20.3498,20.3498,20.316,20.3244,32942.0
2016-04-04 09:50:00,24.08,24.09,24.02,24.06,86138.0,20.3244,20.3329,20.2738,20.3076,86138.0
2016-04-04 09:55:00,24.06,24.07,23.97,23.98,88610.0,20.3076,20.316,20.2316,20.24,88610.0
2016-04-04 10:00:00,23.99,24.03,23.97,24.02,98958.0,20.2485,20.2822,20.2316,20.2738,98958.0
2016-04-04 10:05:00,24.01,24.02,23.95,23.97,120646.0,20.2654,20.2738,20.2147,20.2316,120646.0
2016-04-04 10:10:00,23.97,24.02,23.95,23.98,73482.0,20.2316,20.2738,20.2147,20.24,73482.0
2016-04-04 10:15:00,23.99,24.0,23.92,23.98,82330.0,20.2485,20.2569,20.1894,20.24,82330.0
2016-04-04 10:20:00,23.98,24.01,23.97,24.0,66894.0,20.24,20.2654,20.2316,20.2569,66894.0
2016-04-04 10:25:00,24.0,24.09,24.0,24.05,168022.0,20.2569,20.3329,20.2569,20.2991,168022.0
2016-04-04 10:30:00,24.05,24.08,24.01,24.07,91032.0,20.2991,20.3244,20.2654,20.316,91032.0
2016-04-04 10:35:00,24.08,24.09,24.0,24.03,65012.0,20.3244,20.3329,20.2569,20.2822,65012.0
2016-04-04 10:40:00,24.03,24.07,24.0,24.06,18726.0,20.2822,20.316,20.2569,20.3076,18726.0
2016-04-04 10:45:00,24.06,24.06,23.99,23.99,13436.0,20.3076,20.3076,20.2485,20.2485,13436.0
2016-04-04 10:50:00,23.99,24.02,23.97,24.0,22218.0,20.2485,20.2738,20.2316,20.2569,22218.0
2016-04-04 10:55:00,24.0,24.02,24.0,24.02,71444.0,20.2569,20.2738,20.2569,20.2738,71444.0
2016-04-04 11:00:00,24.02,24.05,24.01,24.05,85518.0,20.2738,20.2991,20.2654,20.2991,85518.0
2016-04-04 11:05:00,24.05,24.09,24.05,24.09,52704.0,20.2991,20.3329,20.2991,20.3329,52704.0
2016-04-04 11:10:00,24.09,24.09,24.04,24.04,27034.0,20.3329,20.3329,20.2907,20.2907,27034.0
2016-04-04 11:15:00,24.04,24.06,24.02,24.05,37440.0,20.2907,20.3076,20.2738,20.2991,37440.0
2016-04-04 11:20:00,24.05,24.07,24.01,24.03,31480.0,20.2991,20.316,20.2654,20.2822,31480.0
2016-04-04 11:25:00,24.03,24.06,24.02,24.06,31176.0,20.2822,20.3076,20.2738,20.3076,31176.0
2016-04-04 11:30:00,24.06,24.1,24.06,24.1,49264.0,20.3076,20.3413,20.3076,20.3413,49264.0
2016-04-04 11:35:00,24.1,24.17,24.09,24.16,127188.0,20.3413,20.4004,20.3329,20.392,127188.0
2016-04-04 11:40:00,24.16,24.18,24.11,24.11,70430.0,20.392,20.4088,20.3498,20.3498,70430.0
2016-04-04 11:45:00,24.11,24.15,24.1,24.15,38112.0,20.3498,20.3835,20.3413,20.3835,38112.0
2016-04-04 11:50:00,24.15,24.17,24.14,24.16,29884.0,20.3835,20.4004,20.3751,20.392,29884.0
2016-04-04 11:55:00,24.16,24.18,24.15,24.15,74670.0,20.392,20.4088,20.3835,20.3835,74670.0
2016-04-04 12:00:00,24.15,24.23,24.15,24.22,135988.0,20.3835,20.451,20.3835,20.4426,135988.0
2016-04-04 12:05:00,24.22,24.28,24.21,24.27,51604.0,20.4426,20.4932,20.4342,20.4848,51604.0
2016-04-04 12:10:00,24.27,24.31,24.26,24.27,44484.0,20.4848,20.5186,20.4764,20.4848,44484.0
2016-04-04 12:15:00,24.27,24.3,24.26,24.29,25792.0,20.4848,20.5101,20.4764,20.5017,25792.0
2016-04-04 12:20:00,24.29,24.3,24.23,24.24,20364.0,20.5017,20.5101,20.451,20.4595,20364.0
2016-04-04 12:25:00,24.24,24.24,24.17,24.17,47760.0,20.4595,20.4595,20.4004,20.4004,47760.0
2016-04-04 12:30:00,24.17,24.2,24.16,24.18,7764.0,20.4004,20.4257,20.392,20.4088,7764.0
2016-04-04 12:35:00,24.18,24.19,24.16,24.16,9890.0,20.4088,20.4173,20.392,20.392,9890.0
2016-04-04 12:40:00,24.16,24.2,24.16,24.18,16328.0,20.392,20.4257,20.392,20.4088,16328.0
2016-04-04 12:45:00,24.18,24.18,24.14,24.16,7080.0,20.4088,20.4088,20.3751,20.392,7080.0
2016-04-04 12:50:00,24.15,24.18,24.14,24.17,11800.0,20.3835,20.4088,20.3751,20.4004,11800.0
2016-04-04 12:55:00,24.18,24.18,24.17,24.18,17810.0,20.4088,20.4088,20.4004,20.4088,17810.0
2016-04-04 13:00:00,24.18,24.2,24.15,24.15,12800.0,20.4088,20.4257,20.3835,20.3835,12800.0
2016-04-04 13:05:00,24.15,24.17,24.15,24.15,34636.0,20.3835,20.4004,20.3835,20.3835,34636.0
2016-04-04 13:10:00,24.14,24.15,24.11,24.13,22606.0,20.3751,20.3835,20.3498,20.3666,22606.0
2016-04-04 13:15:00,24.13,24.15,24.12,24.14,14228.0,20.3666,20.3835,20.3582,20.3751,14228.0
2016-04-04 13:20:00,24.14,24.16,24.14,24.15,38502.0,20.3751,20.392,20.3751,20.3835,38502.0
2016-04-04 13:25:00,24.15,24.16,24.15,24.15,40396.0,20.3835,20.392,20.3835,20.3835,40396.0
2016-04-04 13:30:00,24.15,24.15,24.15,24.15,7864.0,20.3835,20.3835,20.3835,20.3835,7864.0
2016-04-04 13:35:00,24.15,24.17,24.14,24.16,65602.0,20.3835,20.4004,20.3751,20.392,65602.0
2016-04-04 13:40:00,24.17,24.2,24.17,24.2,17170.0,20.4004,20.4257,20.4004,20.4257,17170.0
2016-04-04 13:45:00,24.2,24.24,24.2,24.21,65948.0,20.4257,20.4595,20.4257,20.4342,65948.0
2016-04-04 13:50:00,24.21,24.22,24.21,24.22,31978.0,20.4342,20.4426,20.4342,20.4426,31978.0
2016-04-04 13:55:00,24.22,24.23,24.21,24.23,76552.0,20.4426,20.451,20.4342,20.451,76552.0
2016-04-04 14:00:00,24.22,24.23,24.18,24.18,53290.0,20.4426,20.451,20.4088,20.4088,53290.0
2016-04-04 14:05:00,24.19,24.2,24.18,24.18,29308.0,20.4173,20.4257,20.4088,20.4088,29308.0
2016-04-04 14:10:00,24.18,24.19,24.17,24.18,27068.0,20.4088,20.4173,20.4004,20.4088,27068.0
2016-04-04 14:15:00,24.18,24.18,24.12,24.15,29862.0,20.4088,20.4088,20.3582,20.3835,29862.0
2016-04-04 14:20:00,24.15,24.17,24.14,24.16,30320.0,20.3835,20.4004,20.3751,20.392,30320.0
2016-04-04 14:25:00,24.16,24.19,24.15,24.18,30178.0,20.392,20.4173,20.3835,20.4088,30178.0
2016-04-04 14:30:00,24.18,24.2,24.17,24.18,17770.0,20.4088,20.4257,20.4004,20.4088,17770.0
2016-04-04 14:35:00,24.18,24.18,24.17,24.17,16728.0,20.4088,20.4088,20.4004,20.4004,16728.0
2016-04-04 14:40:00,24.18,24.2,24.17,24.2,19464.0,20.4088,20.4257,20.4004,20.4257,19464.0
2016-04-04 14:45:00,24.21,24.22,24.2,24.22,24188.0,20.4342,20.4426,20.4257,20.4426,24188.0
2016-04-04 14:50:00,24.22,24.22,24.17,24.17,61598.0,20.4426,20.4426,20.4004,20.4004,61598.0
2016-04-04 14:55:00,24.18,24.21,24.18,24.19,20648.0,20.4088,20.4342,20.4088,20.4173,20648.0
2016-04-04 15:00:00,24.2,24.22,24.19,24.2,23076.0,20.4257,20.4426,20.4173,20.4257,23076.0
2016-04-04 15:05:00,24.2,24.21,24.19,24.2,21464.0,20.4257,20.4342,20.4173,20.4257,21464.0
2016-04-04 15:10:00,24.2,24.23,24.2,24.22,26926.0,20.4257,20.451,20.4257,20.4426,26926.0
2016-04-04 15:15:00,24.21,24.22,24.18,24.18,24224.0,20.4342,20.4426,20.4088,20.4088,24224.0
2016-04-04 15:20:00,24.18,24.2,24.17,24.19,40440.0,20.4088,20.4257,20.4004,20.4173,40440.0
2016-04-04 15:25:00,24.2,24.2,24.18,24.18,53512.0,20.4257,20.4257,20.4088,20.4088,53512.0
2016-04-04 15:30:00,24.18,24.19,24.18,24.19,27806.0,20.4088,20.4173,20.4088,20.4173,27806.0
2016-04-04 15:35:00,24.18,24.19,24.16,24.16,48598.0,20.4088,20.4173,20.392,20.392,48598.0
2016-04-04 15:40:00,24.16,24.19,24.16,24.19,68036.0,20.392,20.4173,20.392,20.4173,68036.0
2016-04-04 15:45:00,24.19,24.2,24.17,24.2,71376.0,20.4173,20.4257,20.4004,20.4257,71376.0
2016-04-04 15:50:00,24.2,24.2,24.18,24.18,121076.0,20.4257,20.4257,20.4088,20.4088,121076.0
2016-04-04 15:55:00,24.19,24.2,24.18,24.19,270714.0,20.4173,20.4257,20.4088,20.4173,270714.0
2016-04-05 09:30:00,24.0,24.2,23.95,24.16,108090.0,20.2569,20.4257,20.2147,20.392,108090.0
2016-04-05 09:35:00,24.17,24.18,24.06,24.08,124142.0,20.4004,20.4088,20.3076,20.3244,124142.0
2016-04-05 09:40:00,24.08,24.15,24.07,24.14,268344.0,20.3244,20.3835,20.316,20.3751,268344.0
2016-04-05 09:45:00,24.14,24.18,24.14,24.18,194868.0,20.3751,20.4088,20.3751,20.4088,194868.0
2016-04-05 09:50:00,24.18,24.43,24.17,24.42,229332.0,20.4088,20.6198,20.4004,20.6114,229332.0
2016-04-05 09:55:00,24.42,24.44,24.35,24.44,194330.0,20.6114,20.6283,20.5523,20.6283,194330.0
2016-04-05 10:00:00,24.45,24.54,24.43,24.5,193572.0,20.6367,20.7127,20.6198,20.6789,193572.0
2016-04-05 10:05:00,24.49,24.56,24.48,24.53,118498.0,20.6705,20.7296,20.6621,20.7043,118498.0
2016-04-05 10:10:00,24.54,24.54,24.43,24.43,82484.0,20.7127,20.7127,20.6198,20.6198,82484.0
2016-04-05 10:15:00,24.43,24.45,24.39,24.42,79216.0,20.6198,20.6367,20.5861,20.6114,79216.0
2016-04-05 10:20:00,24.41,24.45,24.36,24.4,109350.0,20.603,20.6367,20.5608,20.5945,109350.0
2016-04-05 10:25:00,24.39,24.5,24.39,24.49,105556.0,20.5861,20.6789,20.5861,20.6705,105556.0
2016-04-05 10:30:00,24.49,24.57,24.46,24.57,76010.0,20.6705,20.738,20.6452,20.738,76010.0
2016-04-05 10:35:00,24.57,24.6,24.52,24.54,126080.0,20.738,20.7633,20.6958,20.7127,126080.0
2016-04-05 10:40:00,24.53,24.59,24.53,24.58,36730.0,20.7043,20.7549,20.7043,20.7465,36730.0
2016-04-05 10:45:00,24.58,24.58,24.5,24.56,38812.0,20.7465,20.7465,20.6789,20.7296,38812.0
2016-04-05 10:50:00,24.57,24.57,24.48,24.5,63836.0,20.738,20.738,20.6621,20.6789,63836.0
2016-04-05 10:55:00,24.5,24.52,24.45,24.48,39398.0,20.6789,20.6958,20.6367,20.6621,39398.0
2016-04-05 11:00:00,24.48,24.51,24.46,24.49,77896.0,20.6621,20.6874,20.6452,20.6705,77896.0
2016-04-05 11:05:00,24.5,24.54,24.48,24.53,40274.0,20.6789,20.7127,20.6621,20.7043,40274.0
2016-04-05 11:10:00,24.53,24.56,24.47,24.48,38574.0,20.7043,20.7296,20.6536,20.6621,38574.0
2016-04-05 11:15:00,24.48,24.54,24.43,24.54,78842.0,20.6621,20.7127,20.6198,20.7127,78842.0
2016-04-05 11:20:00,24.54,24.64,24.53,24.63,139442.0,20.7127,20.7971,20.7043,20.7887,139442.0
2016-04-05 11:25:00,24.63,24.65,24.6,24.64,75822.0,20.7887,20.8055,20.7633,20.7971,75822.0
2016-04-05 11:30:00,24.64,24.65,24.56,24.63,84330.0,20.7971,20.8055,20.7296,20.7887,84330.0
2016-04-05 11:35:00,24.63,24.65,24.58,24.63,74386.0,20.7887,20.8055,20.7465,20.7887,74386.0
2016-04-05 11:40:00,24.62,24.64,24.57,24.57,75690.0,20.7802,20.7971,20.738,20.738,75690.0
2016-04-05 11:45:00,24.57,24.57,24.53,24.55,26096.0,20.738,20.738,20.7043,20.7211,26096.0
2016-04-05 11:50:00,24.55,24.56,24.53,24.54,13800.0,20.7211,20.7296,20.7043,20.7127,13800.0
2016-04-05 11:55:00,24.54,24.58,24.5,24.58,43592.0,20.7127,20.7465,20.6789,20.7465,43592.0
2016-04-05 12:00:00,24.57,24.6,24.52,24.53,43762.0,20.738,20.7633,20.6958,20.7043,43762.0
2016-04-05 12:05:00,24.53,24.54,24.48,24.49,49104.0,20.7043,20.7127,20.6621,20.6705,49104.0
2016-04-05 12:10:00,24.48,24.55,24.47,24.54,46482.0,20.6621,20.7211,20.6536,20.7127,46482.0
2016-04-05 12:15:00,24.53,24.55,24.52,24.54,97530.0,20.7043,20.7211,20.6958,20.7127,97530.0
2016-04-05 12:20:00,24.54,24.57,24.53,24.57,122270.0,20.7127,20.738,20.7043,20.738,122270.0
2016-04-05 12:25:00,24.57,24.58,24.55,24.56,18572.0,20.738,20.7465,20.7211,20.7296,18572.0
2016-04-05 12:30:00,24.56,24.56,24.54,24.56,19594.0,20.7296,20.7296,20.7127,20.7296,19594.0
2016-04-05 12:35:00,24.56,24.61,24.56,24.6,23908.0,20.7296,20.7718,20.7296,20.7633,23908.0
2016-04-05 12:40:00,24.6,24.6,24.56,24.57,24640.0,20.7633,20.7633,20.7296,20.738,24640.0
2016-04-05 12:45:00,24.57,24.58,24.53,24.53,18816.0,20.738,20.7465,20.7043,20.7043,18816.0
2016-04-05 12:50:00,24.53,24.53,24.5,24.52,16776.0,20.7043,20.7043,20.6789,20.6958,16776.0
2016-04-05 12:55:00,24.5,24.53,24.5,24.52,17982.0,20.6789,20.7043,20.6789,20.6958,17982.0
2016-04-05 13:00:00,24.52,24.52,24.47,24.5,17662.0,20.6958,20.6958,20.6536,20.6789,17662.0
2016-04-05 13:05:00,24.5,24.51,24.5,24.5,51950.0,20.6789,20.6874,20.6789,20.6789,51950.0
2016-04-05 13:10:00,24.5,24.54,24.5,24.54,25210.0,20.6789,20.7127,20.6789,20.7127,25210.0
2016-04-05 13:15:00,24.54,24.54,24.51,24.53,15388.0,20.7127,20.7127,20.6874,20.7043,15388.0
2016-04-05 13:20:00,24.52,24.56,24.52,24.56,34856.0,20.6958,20.7296,20.6958,20.7296,34856.0
2016-04-05 13:25:00,24.56,24.57,24.54,24.57,20884.0,20.7296,20.738,20.7127,20.738,20884.0
2016-04-05 13:30:00,24.57,24.58,24.56,24.56,34510.0,20.738,20.7465,20.7296,20.7296,34510.0
2016-04-05 13:35:00,24.56,24.58,24.55,24.57,52042.0,20.7296,20.7465,20.7211,20.738,52042.0
2016-04-05 13:40:00,24.57,24.57,24.5,24.5,224300.0,20.738,20.738,20.6789,20.6789,224300.0
2016-04-05 13:45:00,24.5,24.5,24.47,24.47,86386.0,20.6789,20.6789,20.6536,20.6536,86386.0
2016-04-05 13:50:00,24.48,24.51,24.47,24.5,73470.0,20.6621,20.6874,20.6536,20.6789,73470.0
2016-04-05 13:55:00,24.5,24.5,24.49,24.5,29844.0,20.6789,20.6789,20.6705,20.6789,29844.0
2016-04-05 14:00:00,24.5,24.5,24.48,24.49,45388.0,20.6789,20.6789,20.6621,20.6705,45388.0
2016-04-05 14:05:00,24.49,24.5,24.47,24.47,53594.0,20.6705,20.6789,20.6536,20.6536,53594.0
2016-04-05 14:10:00,24.47,24.47,24.42,24.43,54988.0,20.6536,20.6536,20.6114,20.6198,54988.0
2016-04-05 14:15:00,24.43,24.48,24.43,24.48,59362.0,20.6198,20.6621,20.6198,20.6621,59362.0
2016-04-05 14:20:00,24.47,24.47,24.45,24.45,56426.0,20.6536,20.6536,20.6367,20.6367,56426.0
2016-04-05 14:25:00,24.45,24.48,24.45,24.47,36816.0,20.6367,20.6621,20.6367,20.6536,36816.0
2016-04-05 14:30:00,24.47,24.49,24.47,24.47,110986.0,20.6536,20.6705,20.6536,20.6536,110986.0
2016-04-05 14:35:00,24.47,24.47,24.45,24.45,50434.0,20.6536,20.6536,20.6367,20.6367,50434.0
2016-04-05 14:40:00,24.45,24.46,24.45,24.45,54808.0,20.6367,20.6452,20.6367,20.6367,54808.0
2016-04-05 14:45:00,24.45,24.5,24.45,24.5,70642.0,20.6367,20.6789,20.6367,20.6789,70642.0
2016-04-05 14:50:00,24.49,24.5,24.49,24.5,353200.0,20.6705,20.6789,20.6705,20.6789,353200.0
2016-04-05 14:55:00,24.5,24.5,24.49,24.49,32348.0,20.6789,20.6789,20.6705,20.6705,32348.0
2016-04-05 15:00:00,24.49,24.5,24.48,24.48,36648.0,20.6705,20.6789,20.6621,20.6621,36648.0
2016-04-05 15:05:00,24.48,24.48,24.43,24.45,44690.0,20.6621,20.6621,20.6198,20.6367,44690.0
2016-04-05 15:10:00,24.44,24.45,24.42,24.45,69638.0,20.6283,20.6367,20.6114,20.6367,69638.0
2016-04-05 15:15:00,24.45,24.46,24.43,24.44,118980.0,20.6367,20.6452,20.6198,20.6283,118980.0
2016-04-05 15:20:00,24.44,24.44,24.41,24.41,53246.0,20.6283,20.6283,20.603,20.603,53246.0
2016-04-05 15:25:00,24.41,24.45,24.41,24.41,74710.0,20.603,20.6367,20.603,20.603,74710.0
2016-04-05 15:30:00,24.41,24.43,24.39,24.4,72516.0,20.603,20.6198,20.5861,20.5945,72516.0
2016-04-05 15:35:00,24.4,24.4,24.38,24.39,97050.0,20.5945,20.5945,20.5776,20.5861,97050.0
2016-04-05 15:40:00,24.39,24.39,24.35,24.35,80118.0,20.5861,20.5861,20.5523,20.5523,80118.0
2016-04-05 15:45:00,24.36,24.36,24.34,24.34,199318.0,20.5608,20.5608,20.5439,20.5439,199318.0
2016-04-05 15:50:00,24.35,24.35,24.3,24.3,225836.0,20.5523,20.5523,20.5101,20.5101,225836.0
2016-04-05 15:55:00,24.3,24.33,24.27,24.33,341548.0,20.5101,20.5354,20.4848,20.5354,341548.0
2016-04-06 09:30:00,24.28,24.28,24.05,24.16,87278.0,20.4932,20.4932,20.2991,20.392,87278.0
2016-04-06 09:35:00,24.14,24.15,24.11,24.13,59764.0,20.3751,20.3835,20.3498,20.3666,59764.0
2016-04-06 09:40:00,24.13,24.15,24.0,24.01,70676.0,20.3666,20.3835,20.2569,20.2654,70676.0
2016-04-06 09:45:00,24.0,24.0,23.93,23.95,56046.0,20.2569,20.2569,20.1978,20.2147,56046.0
2016-04-06 09:50:00,23.94,23.98,23.9,23.92,53490.0,20.2063,20.24,20.1725,20.1894,53490.0
2016-04-06 09:55:00,23.9,23.91,23.83,23.86,99196.0,20.1725,20.1809,20.1134,20.1387,99196.0
2016-04-06 10:00:00,23.85,23.89,23.85,23.88,106214.0,20.1303,20.1641,20.1303,20.1556,106214.0
2016-04-06 10:05:00,23.88,23.88,23.8,23.8,140558.0,20.1556,20.1556,20.0881,20.0881,140558.0
2016-04-06 10:10:00,23.8,23.84,23.76,23.83,156864.0,20.0881,20.1219,20.0543,20.1134,156864.0
2016-04-06 10:15:00,23.83,23.84,23.77,23.8,67100.0,20.1134,20.1219,20.0628,20.0881,67100.0
2016-04-06 10:20:00,23.8,23.8,23.76,23.78,44040.0,20.0881,20.0881,20.0543,20.0712,44040.0
2016-04-06 10:25:00,23.78,23.82,23.77,23.8,66700.0,20.0712,20.105,20.0628,20.0881,66700.0
2016-04-06 10:30:00,23.8,23.84,23.78,23.82,72244.0,20.0881,20.1219,20.0712,20.105,72244.0
2016-04-06 10:35:00,23.82,23.82,23.78,23.78,45570.0,20.105,20.105,20.0712,20.0712,45570.0
2016-04-06 10:40:00,23.78,23.86,23.78,23.86,56260.0,20.0712,20.1387,20.0712,20.1387,56260.0
2016-04-06 10:45:00,23.86,23.91,23.86,23.91,42890.0,20.1387,20.1809,20.1387,20.1809,42890.0
2016-04-06 10:50:00,23.91,23.93,23.89,23.93,90152.0,20.1809,20.1978,20.1641,20.1978,90152.0
2016-04-06 10:55:00,23.93,23.98,23.92,23.98,37440.0,20.1978,20.24,20.1894,20.24,37440.0
2016-04-06 11:00:00,23.98,23.98,23.94,23.95,27422.0,20.24,20.24,20.2063,20.2147,27422.0
2016-04-06 11:05:00,23.95,23.97,23.93,23.96,32984.0,20.2147,20.2316,20.1978,20.2232,32984.0
2016-04-06 11:10:00,23.96,23.97,23.94,23.96,57514.0,20.2232,20.2316,20.2063,20.2232,57514.0
2016-04-06 11:15:00,23.96,23.97,23.93,23.93,86392.0,20.2232,20.2316,20.1978,20.1978,86392.0
2016-04-06 11:20:00,23.93,23.96,23.93,23.94,51064.0,20.1978,20.2232,20.1978,20.2063,51064.0
2016-04-06 11:25:00,23.95,23.96,23.92,23.94,100610.0,20.2147,20.2232,20.1894,20.2063,100610.0
2016-04-06 11:30:00,23.93,23.98,23.93,23.98,112896.0,20.1978,20.24,20.1978,20.24,112896.0
2016-04-06 11:35:00,23.98,24.01,23.97,23.97,74972.0,20.24,20.2654,20.2316,20.2316,74972.0
2016-04-06 11:40:00,23.97,23.97,23.95,23.96,51312.0,20.2316,20.2316,20.2147,20.2232,51312.0
2016-04-06 11:45:00,23.96,23.96,23.95,23.96,76086.0,20.2232,20.2232,20.2147,20.2232,76086.0
2016-04-06 11:50:00,23.96,23.96,23.93,23.96,67766.0,20.2232,20.2232,20.1978,20.2232,67766.0
2016-04-06 11:55:00,23.96,23.96,23.93,23.95,91522.0,20.2232,20.2232,20.1978,20.2147,91522.0
2016-04-06 12:00:00,23.95,23.98,23.95,23.95,44264.0,20.2147,20.24,20.2147,20.2147,44264.0
2016-04-06 12:05:00,23.95,24.0,23.95,24.0,43914.0,20.2147,20.2569,20.2147,20.2569,43914.0
2016-04-06 12:10:00,23.99,24.0,23.98,23.98,51464.0,20.2485,20.2569,20.24,20.24,51464.0
2016-04-06 12:15:00,23.98,24.0,23.97,23.99,76606.0,20.24,20.2569,20.2316,20.2485,76606.0
2016-04-06 12:20:00,23.99,24.04,23.99,24.04,33278.0,20.2485,20.2907,20.2485,20.2907,33278.0
2016-04-06 12:25:00,24.04,24.04,24.0,24.0,44718.0,20.2907,20.2907,20.2569,20.2569,44718.0
2016-04-06 12:30:00,24.0,24.0,23.99,24.0,41712.0,20.2569,20.2569,20.2485,20.2569,41712.0
2016-04-06 12:35:00,24.0,24.0,24.0,24.0,32900.0,20.2569,20.2569,20.2569,20.2569,32900.0
2016-04-06 12:40:00,24.0,24.01,24.0,24.0,42340.0,20.2569,20.2654,20.2569,20.2569,42340.0
2016-04-06 12:45:00,24.0,24.0,23.98,23.99,54094.0,20.2569,20.2569,20.24,20.2485,54094.0
2016-04-06 12:50:00,23.99,24.01,23.98,24.0,35286.0,20.2485,20.2654,20.24,20.2569,35286.0
2016-04-06 12:55:00,24.0,24.01,23.98,23.98,43318.0,20.2569,20.2654,20.24,20.24,43318.0
2016-04-06 13:00:00,23.99,24.0,23.98,24.0,35892.0,20.2485,20.2569,20.24,20.2569,35892.0
2016-04-06 13:05:00,24.0,24.02,24.0,24.02,26626.0,20.2569,20.2738,20.2569,20.2738,26626.0
2016-04-06 13:10:00,24.02,24.03,24.01,24.01,36888.0,20.2738,20.2822,20.2654,20.2654,36888.0
2016-04-06 13:15:00,24.02,24.03,24.0,24.0,21426.0,20.2738,20.2822,20.2569,20.2569,21426.0
2016-04-06 13:20:00,24.0,24.01,24.0,24.01,23624.0,20.2569,20.2654,20.2569,20.2654,23624.0
2016-04-06 13:25:00,24.01,24.05,24.0,24.05,57098.0,20.2654,20.2991,20.2569,20.2991,57098.0
2016-04-06 13:30:00,24.05,24.08,24.05,24.06,47602.0,20.2991,20.3244,20.2991,20.3076,47602.0
2016-04-06 13:35:00,24.06,24.08,24.06,24.08,11160.0,20.3076,20.3244,20.3076,20.3244,11160.0
2016-04-06 13:40:00,24.08,24.11,24.07,24.11,72088.0,20.3244,20.3498,20.316,20.3498,72088.0
2016-04-06 13:45:00,24.11,24.13,24.11,24.13,38842.0,20.3498,20.3666,20.3498,20.3666,38842.0
2016-04-06 13:50:00,24.13,24.13,24.11,24.11,17174.0,20.3666,20.3666,20.3498,20.3498,17174.0
2016-04-06 13:55:00,24.11,24.11,24.05,24.05,28264.0,20.3498,20.3498,20.2991,20.2991,28264.0
2016-04-06 14:00:00,24.05,24.05,24.0,24.03,41650.0,20.2991,20.2991,20.2569,20.2822,41650.0
2016-04-06 14:05:00,24.04,24.08,24.03,24.03,41640.0,20.2907,20.3244,20.2822,20.2822,41640.0
2016-04-06 14:10:00,24.03,24.04,24.0,24.03,29686.0,20.2822,20.2907,20.2569,20.2822,29686.0
2016-04-06 14:15:00,24.03,24.08,24.01,24.06,27156.0,20.2822,20.3244,20.2654,20.3076,27156.0
2016-04-06 14:20:00,24.07,24.09,24.02,24.03,71538.0,20.316,20.3329,20.2738,20.2822,71538.0
2016-04-06 14:25:00,24.03,24.05,24.02,24.05,41708.0,20.2822,20.2991,20.2738,20.2991,41708.0
2016-04-06 14:30:00,24.05,24.09,24.04,24.08,81656.0,20.2991,20.3329,20.2907,20.3244,81656.0
2016-04-06 14:35:00,24.08,24.09,24.07,24.07,57688.0,20.3244,20.3329,20.316,20.316,57688.0
2016-04-06 14:40:00,24.08,24.14,24.08,24.14,56606.0,20.3244,20.3751,20.3244,20.3751,56606.0
2016-04-06 14:45:00,24.14,24.17,24.13,24.17,34952.0,20.3751,20.4004,20.3666,20.4004,34952.0
2016-04-06 14:50:00,24.17,24.21,24.17,24.21,60964.0,20.4004,20.4342,20.4004,20.4342,60964.0
2016-04-06 14:55:00,24.21,24.28,24.21,24.27,89644.0,20.4342,20.4932,20.4342,20.4848,89644.0
2016-04-06 15:00:00,24.26,24.31,24.24,24.31,95896.0,20.4764,20.5186,20.4595,20.5186,95896.0
2016-04-06 15:05:00,24.31,24.36,24.31,24.36,73104.0,20.5186,20.5608,20.5186,20.5608,73104.0
2016-04-06 15:10:00,24.36,24.36,24.32,24.32,94812.0,20.5608,20.5608,20.527,20.527,94812.0
2016-04-06 15:15:00,24.32,24.4,24.32,24.39,66902.0,20.527,20.5945,20.527,20.5861,66902.0
2016-04-06 15:20:00,24.39,24.42,24.38,24.38,184856.0,20.5861,20.6114,20.5776,20.5776,184856.0
2016-04-06 15:25:00,24.38,24.43,24.38,24.41,91374.0,20.5776,20.6198,20.5776,20.603,91374.0
2016-04-06 15:30:00,24.42,24.45,24.4,24.43,74814.0,20.6114,20.6367,20.5945,20.6198,74814.0
2016-04-06 15:35:00,24.43,24.46,24.42,24.42,93692.0,20.6198,20.6452,20.6114,20.6114,93692.0
2016-04-06 15:40:00,24.42,24.45,24.4,24.45,101090.0,20.6114,20.6367,20.5945,20.6367,101090.0
2016-04-06 15:45:00,24.45,24.45,24.43,24.44,84826.0,20.6367,20.6367,20.6198,20.6283,84826.0
2016-04-06 15:50:00,24.43,24.43,24.37,24.37,289806.0,20.6198,20.6198,20.5692,20.5692,289806.0
2016-04-06 15:55:00,24.38,24.38,24.29,24.32,1035174.0,20.5776,20.5776,20.5017,20.527,1035174.0
2016-04-07 09:30:00,24.25,24.25,23.99,24.13,63584.0,20.4679,20.4679,20.2485,20.3666,63584.0
2016-04-07 09:35:00,24.15,24.15,24.05,24.07,56442.0,20.3835,20.3835,20.2991,20.316,56442.0
2016-04-07 09:40:00,24.08,24.11,24.07,24.07,155810.0,20.3244,20.3498,20.316,20.316,155810.0
2016-04-07 09:45:00,24.08,24.08,24.0,24.0,64876.0,20.3244,20.3244,20.2569,20.2569,64876.0
2016-04-07 09:50:00,24.0,24.0,23.92,23.96,137264.0,20.2569,20.2569,20.1894,20.2232,137264.0
2016-04-07 09:55:00,23.96,23.98,23.92,23.96,33178.0,20.2232,20.24,20.1894,20.2232,33178.0
2016-04-07 10:00:00,23.97,24.01,23.93,24.0,69758.0,20.2316,20.2654,20.1978,20.2569,69758.0
2016-04-07 10:05:00,24.0,24.02,23.98,24.0,45638.0,20.2569,20.2738,20.24,20.2569,45638.0
2016-04-07 10:10:00,24.0,24.0,23.95,23.95,25566.0,20.2569,20.2569,20.2147,20.2147,25566.0
2016-04-07 10:15:00,23.94,23.97,23.92,23.97,33208.0,20.2063,20.2316,20.1894,20.2316,33208.0
2016-04-07 10:20:00,23.96,23.98,23.93,23.95,18552.0,20.2232,20.24,20.1978,20.2147,18552.0
2016-04-07 10:25:00,23.96,23.96,23.9,23.91,21532.0,20.2232,20.2232,20.1725,20.1809,21532.0
2016-04-07 10:30:00,23.91,24.0,23.91,23.99,27528.0,20.1809,20.2569,20.1809,20.2485,27528.0
2016-04-07 10:35:00,24.0,24.0,23.98,24.0,46366.0,20.2569,20.2569,20.24,20.2569,46366.0
2016-04-07 10:40:00,24.0,24.0,23.95,23.98,18332.0,20.2569,20.2569,20.2147,20.24,18332.0
2016-04-07 10:45:00,23.98,24.0,23.96,23.99,23000.0,20.24,20.2569,20.2232,20.2485,23000.0
2016-04-07 10:50:00,23.99,24.0,23.98,24.0,25740.0,20.2485,20.2569,20.24,20.2569,25740.0
2016-04-07 10:55:00,24.0,24.0,23.97,24.0,17800.0,20.2569,20.2569,20.2316,20.2569,17800.0
2016-04-07 11:00:00,23.99,23.99,23.93,23.93,28906.0,20.2485,20.2485,20.1978,20.1978,28906.0
2016-04-07 11:05:00,23.93,23.96,23.93,23.96,20330.0,20.1978,20.2232,20.1978,20.2232,20330.0
2016-04-07 11:10:00,23.96,24.01,23.96,24.01,50044.0,20.2232,20.2654,20.2232,20.2654,50044.0
2016-04-07 11:15:00,24.0,24.01,23.99,23.99,22812.0,20.2569,20.2654,20.2485,20.2485,22812.0
2016-04-07 11:20:00,23.99,24.01,23.98,24.0,22740.0,20.2485,20.2654,20.24,20.2569,22740.0
2016-04-07 11:25:00,24.0,24.07,24.0,24.07,66490.0,20.2569,20.316,20.2569,20.316,66490.0
2016-04-07 11:30:00,24.06,24.07,24.03,24.05,90734.0,20.3076,20.316,20.2822,20.2991,90734.0
2016-04-07 11:35:00,24.06,24.08,24.05,24.06,23400.0,20.3076,20.3244,20.2991,20.3076,23400.0
2016-04-07 11:40:00,24.06,24.08,24.04,24.07,37796.0,20.3076,20.3244,20.2907,20.316,37796.0
2016-04-07 11:45:00,24.07,24.07,24.0,24.03,64592.0,20.316,20.316,20.2569,20.2822,64592.0
2016-04-07 11:50:00,24.04,24.06,24.02,24.03,101624.0,20.2907,20.3076,20.2738,20.2822,101624.0
2016-04-07 11:55:00,24.02,24.05,24.0,24.05,27572.0,20.2738,20.2991,20.2569,20.2991,27572.0
2016-04-07 12:00:00,24.05,24.06,24.04,24.05,18996.0,20.2991,20.3076,20.2907,20.2991,18996.0
2016-04-07 12:05:00,24.06,24.06,24.03,24.05,11000.0,20.3076,20.3076,20.2822,20.2991,11000.0
2016-04-07 12:10:00,24.05,24.06,24.03,24.05,14724.0,20.2991,20.3076,20.2822,20.2991,14724.0
2016-04-07 12:15:00,24.04,24.05,23.99,24.0,16140.0,20.2907,20.2991,20.2485,20.2569,16140.0
2016-04-07 12:20:00,24.0,24.0,23.98,23.99,122600.0,20.2569,20.2569,20.24,20.2485,122600.0
2016-04-07 12:25:00,23.98,23.99,23.96,23.99,18230.0,20.24,20.2485,20.2232,20.2485,18230.0
2016-04-07 12:30:00,23.99,23.99,23.94,23.95,37130.0,20.2485,20.2485,20.2063,20.2147,37130.0
2016-04-07 12:35:00,23.95,23.97,23.93,23.97,36506.0,20.2147,20.2316,20.1978,20.2316,36506.0
2016-04-07 12:40:00,23.97,23.98,23.94,23.94,31122.0,20.2316,20.24,20.2063,20.2063,31122.0
2016-04-07 12:45:00,23.93,23.98,23.92,23.98,13942.0,20.1978,20.24,20.1894,20.24,13942.0
2016-04-07 12:50:00,23.98,23.98,23.95,23.96,12880.0,20.24,20.24,20.2147,20.2232,12880.0
2016-04-07 12:55:00,23.96,24.0,23.96,23.99,36322.0,20.2232,20.2569,20.2232,20.2485,36322.0
2016-04-07 13:00:00,23.98,24.0,23.97,23.99,46682.0,20.24,20.2569,20.2316,20.2485,46682.0
2016-04-07 13:05:00,23.99,24.0,23.97,23.99,41172.0,20.2485,20.2569,20.2316,20.2485,41172.0
2016-04-07 13:10:00,23.99,24.0,23.98,23.99,38080.0,20.2485,20.2569,20.24,20.2485,38080.0
2016-04-07 13:15:00,23.99,24.03,23.96,24.03,49928.0,20.2485,20.2822,20.2232,20.2822,49928.0
2016-04-07 13:20:00,24.04,24.04,24.02,24.04,13376.0,20.2907,20.2907,20.2738,20.2907,13376.0
2016-04-07 13:25:00,24.04,24.04,24.01,24.04,10694.0,20.2907,20.2907,20.2654,20.2907,10694.0
2016-04-07 13:30:00,24.04,24.04,23.99,23.99,70662.0,20.2907,20.2907,20.2485,20.2485,70662.0
2016-04-07 13:35:00,23.99,24.0,23.98,24.0,23642.0,20.2485,20.2569,20.24,20.2569,23642.0
2016-04-07 13:40:00,24.0,24.0,23.98,23.99,14722.0,20.2569,20.2569,20.24,20.2485,14722.0
2016-04-07 13:45:00,23.99,24.0,23.98,23.99,67928.0,20.2485,20.2569,20.24,20.2485,67928.0
2016-04-07 13:50:00,23.99,24.0,23.96,23.97,31300.0,20.2485,20.2569,20.2232,20.2316,31300.0
2016-04-07 13:55:00,23.97,24.0,23.97,23.99,16452.0,20.2316,20.2569,20.2316,20.2485,16452.0
2016-04-07 14:00:00,23.99,23.99,23.96,23.97,27150.0,20.2485,20.2485,20.2232,20.2316,27150.0
2016-04-07 14:05:00,23.97,23.99,23.96,23.97,24960.0,20.2316,20.2485,20.2232,20.2316,24960.0
2016-04-07 14:10:00,23.97,23.99,23.96,23.96,71612.0,20.2316,20.2485,20.2232,20.2232,71612.0
2016-04-07 14:15:00,23.96,23.96,23.92,23.92,46436.0,20.2232,20.2232,20.1894,20.1894,46436.0
2016-04-07 14:20:00,23.92,23.95,23.91,23.95,36086.0,20.1894,20.2147,20.1809,20.2147,36086.0
2016-04-07 14:25:00,23.95,23.97,23.93,23.97,52520.0,20.2147,20.2316,20.1978,20.2316,52520.0
2016-04-07 14:30:00,23.97,23.97,23.94,23.95,45544.0,20.2316,20.2316,20.2063,20.2147,45544.0
2016-04-07 14:35:00,23.95,23.97,23.94,23.96,36286.0,20.2147,20.2316,20.2063,20.2232,36286.0
2016-04-07 14:40:00,23.96,23.96,23.93,23.93,18818.0,20.2232,20.2232,20.1978,20.1978,18818.0
2016-04-07 14:45:00,23.93,23.94,23.92,23.93,44928.0,20.1978,20.2063,20.1894,20.1978,44928.0
2016-04-07 14:50:00,23.93,23.94,23.9,23.92,21116.0,20.1978,20.2063,20.1725,20.1894,21116.0
2016-04-07 14:55:00,23.92,23.93,23.91,23.92,26604.0,20.1894,20.1978,20.1809,20.1894,26604.0
2016-04-07 15:00:00,23.92,23.93,23.9,23.91,81588.0,20.1894,20.1978,20.1725,20.1809,81588.0
2016-04-07 15:05:00,23.91,23.96,23.91,23.95,35302.0,20.1809,20.2232,20.1809,20.2147,35302.0
2016-04-07 15:10:00,23.96,23.97,23.95,23.95,39280.0,20.2232,20.2316,20.2147,20.2147,39280.0
2016-04-07 15:15:00,23.95,23.95,23.92,23.93,34514.0,20.2147,20.2147,20.1894,20.1978,34514.0
2016-04-07 15:20:00,23.94,23.95,23.93,23.95,34832.0,20.2063,20.2147,20.1978,20.2147,34832.0
2016-04-07 15:25:00,23.95,23.98,23.94,23.95,43626.0,20.2147,20.24,20.2063,20.2147,43626.0
2016-04-07 15:30:00,23.94,23.97,23.93,23.96,87950.0,20.2063,20.2316,20.1978,20.2232,87950.0
2016-04-07 15:35:00,23.96,23.96,23.92,23.94,91992.0,20.2232,20.2232,20.1894,20.2063,91992.0
2016-04-07 15:40:00,23.94,23.95,23.93,23.93,69252.0,20.2063,20.2147,20.1978,20.1978,69252.0
2016-04-07 15:45:00,23.94,23.96,23.93,23.95,67688.0,20.2063,20.2232,20.1978,20.2147,67688.0
2016-04-07 15:50:00,23.95,23.95,23.93,23.93,146672.0,20.2147,20.2147,20.1978,20.1978,146672.0
2016-04-07 15:55:00,23.93,23.96,23.93,23.94,358342.0,20.1978,20.2232,20.1978,20.2063,358342.0
2016-04-08 09:30:00,24.1,24.21,24.07,24.11,35100.0,20.3413,20.4342,20.316,20.3498,35100.0
2016-04-08 09:35:00,24.09,24.21,24.07,24.18,19208.0,20.3329,20.4342,20.316,20.4088,19208.0
2016-04-08 09:40:00,24.18,24.26,24.18,24.25,27758.0,20.4088,20.4764,20.4088,20.4679,27758.0
2016-04-08 09:45:00,24.25,24.27,24.24,24.27,7600.0,20.4679,20.4848,20.4595,20.4848,7600.0
2016-04-08 09:50:00,24.27,24.31,24.27,24.31,13032.0,20.4848,20.5186,20.4848,20.5186,13032.0
2016-04-08 09:55:00,24.31,24.35,24.29,24.35,64432.0,20.5186,20.5523,20.5017,20.5523,64432.0
2016-04-08 10:00:00,24.35,24.37,24.31,24.35,18162.0,20.5523,20.5692,20.5186,20.5523,18162.0
2016-04-08 10:05:00,24.33,24.38,24.33,24.36,114774.0,20.5354,20.5776,20.5354,20.5608,114774.0
2016-04-08 10:10:00,24.36,24.36,24.32,24.34,124116.0,20.5608,20.5608,20.527,20.5439,124116.0
2016-04-08 10:15:00,24.34,24.4,24.34,24.39,97234.0,20.5439,20.5945,20.5439,20.5861,97234.0
2016-04-08 10:20:00,24.39,24.41,24.36,24.36,116260.0,20.5861,20.603,20.5608,20.5608,116260.0
2016-04-08 10:25:00,24.36,24.39,24.34,24.35,82904.0,20.5608,20.5861,20.5439,20.5523,82904.0
2016-04-08 10:30:00,24.36,24.38,24.33,24.33,69200.0,20.5608,20.5776,20.5354,20.5354,69200.0
2016-04-08 10:35:00,24.33,24.34,24.3,24.31,70282.0,20.5354,20.5439,20.5101,20.5186,70282.0
2016-04-08 10:40:00,24.31,24.32,24.26,24.26,62732.0,20.5186,20.527,20.4764,20.4764,62732.0
2016-04-08 10:45:00,24.26,24.27,24.23,24.23,85366.0,20.4764,20.4848,20.451,20.451,85366.0
2016-04-08 10:50:00,24.23,24.24,24.22,24.22,48670.0,20.451,20.4595,20.4426,20.4426,48670.0
2016-04-08 10:55:00,24.22,24.24,24.19,24.2,72962.0,20.4426,20.4595,20.4173,20.4257,72962.0
2016-04-08 11:00:00,24.19,24.2,24.16,24.17,53924.0,20.4173,20.4257,20.392,20.4004,53924.0
2016-04-08 11:05:00,24.17,24.25,24.17,24.24,163402.0,20.4004,20.4679,20.4004,20.4595,163402.0
2016-04-08 11:10:00,24.23,24.24,24.15,24.16,88374.0,20.451,20.4595,20.3835,20.392,88374.0
2016-04-08 11:15:00,24.16,24.17,24.15,24.17,46714.0,20.392,20.4004,20.3835,20.4004,46714.0
2016-04-08 11:20:00,24.17,24.2,24.16,24.17,50020.0,20.4004,20.4257,20.392,20.4004,50020.0
2016-04-08 11:25:00,24.17,24.18,24.16,24.18,49708.0,20.4004,20.4088,20.392,20.4088,49708.0
2016-04-08 11:30:00,24.18,24.19,24.14,24.15,53554.0,20.4088,20.4173,20.3751,20.3835,53554.0
2016-04-08 11:35:00,24.15,24.15,24.1,24.11,40678.0,20.3835,20.3835,20.3413,20.3498,40678.0
2016-04-08 11:40:00,24.11,24.13,24.11,24.12,45508.0,20.3498,20.3666,20.3498,20.3582,45508.0
2016-04-08 11:45:00,24.11,24.13,24.11,24.12,41100.0,20.3498,20.3666,20.3498,20.3582,41100.0
2016-04-08 11:50:00,24.13,24.13,24.11,24.13,47370.0,20.3666,20.3666,20.3498,20.3666,47370.0
2016-04-08 11:55:00,24.13,24.13,24.11,24.13,74882.0,20.3666,20.3666,20.3498,20.3666,74882.0
2016-04-08 12:00:00,24.12,24.13,24.1,24.11,44708.0,20.3582,20.3666,20.3413,20.3498,44708.0
2016-04-08 12:05:00,24.11,24.14,24.09,24.14,41942.0,20.3498,20.3751,20.3329,20.3751,41942.0
2016-04-08 12:10:00,24.14,24.15,24.11,24.14,71040.0,20.3751,20.3835,20.3498,20.3751,71040.0
2016-04-08 12:15:00,24.13,24.13,24.1,24.1,10856.0,20.3666,20.3666,20.3413,20.3413,10856.0
2016-04-08 12:20:00,24.11,24.13,24.11,24.11,8332.0,20.3498,20.3666,20.3498,20.3498,8332.0
2016-04-08 12:25:00,24.1,24.1,24.07,24.08,17074.0,20.3413,20.3413,20.316,20.3244,17074.0
2016-04-08 12:30:00,24.08,24.09,24.07,24.09,17556.0,20.3244,20.3329,20.316,20.3329,17556.0
2016-04-08 12:35:00,24.09,24.13,24.09,24.12,8176.0,20.3329,20.3666,20.3329,20.3582,8176.0
2016-04-08 12:40:00,24.13,24.13,24.11,24.13,12544.0,20.3666,20.3666,20.3498,20.3666,12544.0
2016-04-08 12:45:00,24.13,24.14,24.11,24.14,5474.0,20.3666,20.3751,20.3498,20.3751,5474.0
2016-04-08 12:50:00,24.13,24.14,24.12,24.14,11890.0,20.3666,20.3751,20.3582,20.3751,11890.0
2016-04-08 12:55:00,24.14,24.15,24.13,24.15,27102.0,20.3751,20.3835,20.3666,20.3835,27102.0
2016-04-08 13:00:00,24.14,24.15,24.12,24.13,7200.0,20.3751,20.3835,20.3582,20.3666,7200.0
2016-04-08 13:05:00,24.14,24.14,24.13,24.13,9400.0,20.3751,20.3751,20.3666,20.3666,9400.0
2016-04-08 13:10:00,24.13,24.13,24.11,24.11,8200.0,20.3666,20.3666,20.3498,20.3498,8200.0
2016-04-08 13:15:00,24.11,24.11,24.06,24.06,34422.0,20.3498,20.3498,20.3076,20.3076,34422.0
2016-04-08 13:20:00,24.06,24.08,24.05,24.08,6400.0,20.3076,20.3244,20.2991,20.3244,6400.0
2016-04-08 13:25:00,24.09,24.09,24.06,24.07,9798.0,20.3329,20.3329,20.3076,20.316,9798.0
2016-04-08 13:30:00,24.06,24.09,24.06,24.09,3580.0,20.3076,20.3329,20.3076,20.3329,3580.0
2016-04-08 13:35:00,24.09,24.11,24.08,24.1,16302.0,20.3329,20.3498,20.3244,20.3413,16302.0
2016-04-08 13:40:00,24.1,24.13,24.1,24.13,10274.0,20.3413,20.3666,20.3413,20.3666,10274.0
2016-04-08 13:45:00,24.13,24.14,24.11,24.14,9400.0,20.3666,20.3751,20.3498,20.3751,9400.0
2016-04-08 13:50:00,24.13,24.19,24.13,24.18,17286.0,20.3666,20.4173,20.3666,20.4088,17286.0
2016-04-08 13:55:00,24.18,24.21,24.18,24.21,33426.0,20.4088,20.4342,20.4088,20.4342,33426.0
2016-04-08 14:00:00,24.21,24.21,24.18,24.2,78646.0,20.4342,20.4342,20.4088,20.4257,78646.0
2016-04-08 14:05:00,24.21,24.24,24.2,24.23,79242.0,20.4342,20.4595,20.4257,20.451,79242.0
2016-04-08 14:10:00,24.23,24.24,24.23,24.24,16998.0,20.451,20.4595,20.451,20.4595,16998.0
2016-04-08 14:15:00,24.24,24.26,24.23,24.25,54430.0,20.4595,20.4764,20.451,20.4679,54430.0
2016-04-08 14:20:00,24.25,24.27,24.25,24.26,42168.0,20.4679,20.4848,20.4679,20.4764,42168.0
2016-04-08 14:25:00,24.25,24.26,24.25,24.25,17400.0,20.4679,20.4764,20.4679,20.4679,17400.0
2016-04-08 14:30:00,24.25,24.25,24.23,24.23,10608.0,20.4679,20.4679,20.451,20.451,10608.0
2016-04-08 14:35:00,24.23,24.23,24.2,24.2,30798.0,20.451,20.451,20.4257,20.4257,30798.0
2016-04-08 14:40:00,24.21,24.22,24.2,24.2,17982.0,20.4342,20.4426,20.4257,20.4257,17982.0
2016-04-08 14:45:00,24.2,24.23,24.2,24.22,27658.0,20.4257,20.451,20.4257,20.4426,27658.0
2016-04-08 14:50:00,24.22,24.22,24.21,24.21,7048.0,20.4426,20.4426,20.4342,20.4342,7048.0
2016-04-08 14:55:00,24.2,24.22,24.2,24.22,29566.0,20.4257,20.4426,20.4257,20.4426,29566.0
2016-04-08 15:00:00,24.21,24.22,24.21,24.21,9200.0,20.4342,20.4426,20.4342,20.4342,9200.0
2016-04-08 15:05:00,24.21,24.22,24.18,24.18,41244.0,20.4342,20.4426,20.4088,20.4088,41244.0
2016-04-08 15:10:00,24.18,24.18,24.17,24.18,16472.0,20.4088,20.4088,20.4004,20.4088,16472.0
2016-04-08 15:15:00,24.18,24.2,24.17,24.18,24508.0,20.4088,20.4257,20.4004,20.4088,24508.0
2016-04-08 15:20:00,24.18,24.2,24.17,24.2,27794.0,20.4088,20.4257,20.4004,20.4257,27794.0
2016-04-08 15:25:00,24.2,24.2,24.17,24.17,30722.0,20.4257,20.4257,20.4004,20.4004,30722.0
2016-04-08 15:30:00,24.17,24.17,24.13,24.13,44464.0,20.4004,20.4004,20.3666,20.3666,44464.0
2016-04-08 15:35:00,24.14,24.17,24.13,24.16,41874.0,20.3751,20.4004,20.3666,20.392,41874.0
2016-04-08 15:40:00,24.16,24.18,24.15,24.18,35494.0,20.392,20.4088,20.3835,20.4088,35494.0
2016-04-08 15:45:00,24.18,24.19,24.18,24.18,34646.0,20.4088,20.4173,20.4088,20.4088,34646.0
2016-04-08 15:50:00,24.18,24.19,24.17,24.19,40196.0,20.4088,20.4173,20.4004,20.4173,40196.0
2016-04-08 15:55:00,24.19,24.23,24.19,24.23,197080.0,20.4173,20.451,20.4173,20.451,197080.0
2016-04-11 09:30:00,24.39,24.48,24.34,24.48,37196.0,20.5861,20.6621,20.5439,20.6621,37196.0
2016-04-11 09:35:00,24.47,24.5,24.42,24.46,22510.0,20.6536,20.6789,20.6114,20.6452,22510.0
2016-04-11 09:40:00,24.45,24.46,24.43,24.43,23210.0,20.6367,20.6452,20.6198,20.6198,23210.0
2016-04-11 09:45:00,24.43,24.47,24.41,24.46,28998.0,20.6198,20.6536,20.603,20.6452,28998.0
2016-04-11 09:50:00,24.46,24.54,24.46,24.52,40512.0,20.6452,20.7127,20.6452,20.6958,40512.0
2016-04-11 09:55:00,24.52,24.55,24.5,24.55,27400.0,20.6958,20.7211,20.6789,20.7211,27400.0
2016-04-11 10:00:00,24.55,24.56,24.48,24.48,102416.0,20.7211,20.7296,20.6621,20.6621,102416.0
2016-04-11 10:05:00,24.48,24.52,24.46,24.46,39280.0,20.6621,20.6958,20.6452,20.6452,39280.0
2016-04-11 10:10:00,24.47,24.49,24.46,24.46,27576.0,20.6536,20.6705,20.6452,20.6452,27576.0
2016-04-11 10:15:00,24.46,24.47,24.42,24.42,36888.0,20.6452,20.6536,20.6114,20.6114,36888.0
2016-04-11 10:20:00,24.42,24.42,24.4,24.42,37866.0,20.6114,20.6114,20.5945,20.6114,37866.0
2016-04-11 10:25:00,24.43,24.44,24.4,24.41,18362.0,20.6198,20.6283,20.5945,20.603,18362.0
2016-04-11 10:30:00,24.41,24.42,24.36,24.38,51720.0,20.603,20.6114,20.5608,20.5776,51720.0
2016-04-11 10:35:00,24.37,24.38,24.36,24.38,19364.0,20.5692,20.5776,20.5608,20.5776,19364.0
2016-04-11 10:40:00,24.39,24.41,24.36,24.39,18108.0,20.5861,20.603,20.5608,20.5861,18108.0
2016-04-11 10:45:00,24.39,24.4,24.36,24.39,35710.0,20.5861,20.5945,20.5608,20.5861,35710.0
2016-04-11 10:50:00,24.4,24.41,24.38,24.39,33430.0,20.5945,20.603,20.5776,20.5861,33430.0
2016-04-11 10:55:00,24.4,24.41,24.38,24.4,133988.0,20.5945,20.603,20.5776,20.5945,133988.0
2016-04-11 11:00:00,24.4,24.41,24.37,24.38,29200.0,20.5945,20.603,20.5692,20.5776,29200.0
2016-04-11 11:05:00,24.36,24.4,24.36,24.4,24432.0,20.5608,20.5945,20.5608,20.5945,24432.0
2016-04-11 11:10:00,24.4,24.41,24.38,24.39,18930.0,20.5945,20.603,20.5776,20.5861,18930.0
2016-04-11 11:15:00,24.39,24.39,24.33,24.36,27866.0,20.5861,20.5861,20.5354,20.5608,27866.0
2016-04-11 11:20:00,24.36,24.39,24.35,24.39,13940.0,20.5608,20.5861,20.5523,20.5861,13940.0
2016-04-11 11:25:00,24.39,24.43,24.37,24.42,24650.0,20.5861,20.6198,20.5692,20.6114,24650.0
2016-04-11 11:30:00,24.41,24.41,24.33,24.33,67750.0,20.603,20.603,20.5354,20.5354,67750.0
2016-04-11 11:35:00,24.33,24.36,24.32,24.33,29400.0,20.5354,20.5608,20.527,20.5354,29400.0
2016-04-11 11:40:00,24.32,24.34,24.31,24.31,22060.0,20.527,20.5439,20.5186,20.5186,22060.0
2016-04-11 11:45:00,24.31,24.33,24.29,24.32,22064.0,20.5186,20.5354,20.5017,20.527,22064.0
2016-04-11 11:50:00,24.32,24.35,24.3,24.33,47732.0,20.527,20.5523,20.5101,20.5354,47732.0
2016-04-11 11:55:00,24.33,24.37,24.32,24.37,22676.0,20.5354,20.5692,20.527,20.5692,22676.0
2016-04-11 12:00:00,24.36,24.37,24.34,24.35,29598.0,20.5608,20.5692,20.5439,20.5523,29598.0
2016-04-11 12:05:00,24.34,24.34,24.29,24.3,14216.0,20.5439,20.5439,20.5017,20.5101,14216.0
2016-04-11 12:10:00,24.3,24.32,24.29,24.32,45000.0,20.5101,20.527,20.5017,20.527,45000.0
2016-04-11 12:15:00,24.32,24.34,24.31,24.33,23764.0,20.527,20.5439,20.5186,20.5354,23764.0
2016-04-11 12:20:00,24.33,24.35,24.32,24.34,17600.0,20.5354,20.5523,20.527,20.5439,17600.0
2016-04-11 12:25:00,24.34,24.34,24.32,24.32,18072.0,20.5439,20.5439,20.527,20.527,18072.0
2016-04-11 12:30:00,24.32,24.33,24.31,24.32,49590.0,20.527,20.5354,20.5186,20.527,49590.0
2016-04-11 12:35:00,24.32,24.33,24.31,24.31,26850.0,20.527,20.5354,20.5186,20.5186,26850.0
2016-04-11 12:40:00,24.32,24.36,24.31,24.35,19806.0,20.527,20.5608,20.5186,20.5523,19806.0
2016-04-11 12:45:00,24.36,24.39,24.34,24.39,20558.0,20.5608,20.5861,20.5439,20.5861,20558.0
2016-04-11 12:50:00,24.39,24.42,24.39,24.4,26912.0,20.5861,20.6114,20.5861,20.5945,26912.0
2016-04-11 12:55:00,24.4,24.42,24.4,24.42,13396.0,20.5945,20.6114,20.5945,20.6114,13396.0
2016-04-11 13:00:00,24.42,24.43,24.39,24.4,17842.0,20.6114,20.6198,20.5861,20.5945,17842.0
2016-04-11 13:05:00,24.39,24.41,24.38,24.41,26760.0,20.5861,20.603,20.5776,20.603,26760.0
2016-04-11 13:10:00,24.4,24.41,24.39,24.39,32916.0,20.5945,20.603,20.5861,20.5861,32916.0
2016-04-11 13:15:00,24.39,24.39,24.36,24.36,16566.0,20.5861,20.5861,20.5608,20.5608,16566.0
2016-04-11 13:20:00,24.36,24.39,24.36,24.38,17876.0,20.5608,20.5861,20.5608,20.5776,17876.0
2016-04-11 13:25:00,24.38,24.38,24.35,24.35,47296.0,20.5776,20.5776,20.5523,20.5523,47296.0
2016-04-11 13:30:00,24.36,24.36,24.35,24.35,15952.0,20.5608,20.5608,20.5523,20.5523,15952.0
2016-04-11 13:35:00,24.35,24.36,24.34,24.35,41198.0,20.5523,20.5608,20.5439,20.5523,41198.0
2016-04-11 13:40:00,24.34,24.36,24.34,24.34,12500.0,20.5439,20.5608,20.5439,20.5439,12500.0
2016-04-11 13:45:00,24.34,24.35,24.29,24.31,19190.0,20.5439,20.5523,20.5017,20.5186,19190.0
2016-04-11 13:50:00,24.31,24.31,24.27,24.28,22110.0,20.5186,20.5186,20.4848,20.4932,22110.0
2016-04-11 13:55:00,24.28,24.29,24.26,24.27,21996.0,20.4932,20.5017,20.4764,20.4848,21996.0
2016-04-11 14:00:00,24.28,24.3,24.23,24.23,29142.0,20.4932,20.5101,20.451,20.451,29142.0
2016-04-11 14:05:00,24.23,24.25,24.22,24.23,21628.0,20.451,20.4679,20.4426,20.451,21628.0
2016-04-11 14:10:00,24.23,24.25,24.23,24.25,50314.0,20.451,20.4679,20.451,20.4679,50314.0
2016-04-11 14:15:00,24.25,24.25,24.23,24.25,78170.0,20.4679,20.4679,20.451,20.4679,78170.0
2016-04-11 14:20:00,24.25,24.25,24.23,24.24,56430.0,20.4679,20.4679,20.451,20.4595,56430.0
2016-04-11 14:25:00,24.25,24.25,24.23,24.23,61368.0,20.4679,20.4679,20.451,20.451,61368.0
2016-04-11 14:30:00,24.23,24.27,24.23,24.25,38626.0,20.451,20.4848,20.451,20.4679,38626.0
2016-04-11 14:35:00,24.23,24.29,24.23,24.28,25582.0,20.451,20.5017,20.451,20.4932,25582.0
2016-04-11 14:40:00,24.27,24.28,24.24,24.25,29020.0,20.4848,20.4932,20.4595,20.4679,29020.0
2016-04-11 14:45:00,24.25,24.26,24.23,24.25,43610.0,20.4679,20.4764,20.451,20.4679,43610.0
2016-04-11 14:50:00,24.25,24.26,24.23,24.25,33622.0,20.4679,20.4764,20.451,20.4679,33622.0
2016-04-11 14:55:00,24.25,24.25,24.23,24.25,34788.0,20.4679,20.4679,20.451,20.4679,34788.0
2016-04-11 15:00:00,24.25,24.25,24.23,24.25,26340.0,20.4679,20.4679,20.451,20.4679,26340.0
2016-04-11 15:05:00,24.25,24.25,24.22,24.23,34402.0,20.4679,20.4679,20.4426,20.451,34402.0
2016-04-11 15:10:00,24.24,24.25,24.23,24.23,66856.0,20.4595,20.4679,20.451,20.451,66856.0
2016-04-11 15:15:00,24.23,24.23,24.2,24.22,69584.0,20.451,20.451,20.4257,20.4426,69584.0
2016-04-11 15:20:00,24.22,24.24,24.21,24.24,81076.0,20.4426,20.4595,20.4342,20.4595,81076.0
2016-04-11 15:25:00,24.24,24.25,24.2,24.21,82684.0,20.4595,20.4679,20.4257,20.4342,82684.0
2016-04-11 15:30:00,24.22,24.25,24.21,24.22,79020.0,20.4426,20.4679,20.4342,20.4426,79020.0
2016-04-11 15:35:00,24.22,24.24,24.21,24.22,86044.0,20.4426,20.4595,20.4342,20.4426,86044.0
2016-04-11 15:40:00,24.22,24.22,24.18,24.21,97766.0,20.4426,20.4426,20.4088,20.4342,97766.0
2016-04-11 15:45:00,24.21,24.22,24.2,24.21,108056.0,20.4342,20.4426,20.4257,20.4342,108056.0
2016-04-11 15:50:00,24.21,24.22,24.2,24.21,211780.0,20.4342,20.4426,20.4257,20.4342,211780.0
2016-04-11 15:55:00,24.21,24.21,24.19,24.2,235818.0,20.4342,20.4342,20.4173,20.4257,235818.0
2016-04-12 09:30:00,24.29,24.34,24.13,24.14,59450.0,20.5017,20.5439,20.3666,20.3751,59450.0
2016-04-12 09:35:00,24.11,24.12,24.07,24.08,34002.0,20.3498,20.3582,20.316,20.3244,34002.0
2016-04-12 09:40:00,24.08,24.18,24.04,24.16,44610.0,20.3244,20.4088,20.2907,20.392,44610.0
2016-04-12 09:45:00,24.15,24.23,24.13,24.16,36420.0,20.3835,20.451,20.3666,20.392,36420.0
2016-04-12 09:50:00,24.17,24.2,24.11,24.14,27224.0,20.4004,20.4257,20.3498,20.3751,27224.0
2016-04-12 09:55:00,24.13,24.15,24.08,24.11,35338.0,20.3666,20.3835,20.3244,20.3498,35338.0
2016-04-12 10:00:00,24.11,24.16,24.11,24.11,30842.0,20.3498,20.392,20.3498,20.3498,30842.0
2016-04-12 10:05:00,24.11,24.11,24.04,24.05,24564.0,20.3498,20.3498,20.2907,20.2991,24564.0
2016-04-12 10:10:00,24.04,24.07,24.03,24.04,28898.0,20.2907,20.316,20.2822,20.2907,28898.0
2016-04-12 10:15:00,24.04,24.07,24.02,24.07,40636.0,20.2907,20.316,20.2738,20.316,40636.0
2016-04-12 10:20:00,24.07,24.07,23.97,23.99,27064.0,20.316,20.316,20.2316,20.2485,27064.0
2016-04-12 10:25:00,23.98,24.04,23.98,24.0,20784.0,20.24,20.2907,20.24,20.2569,20784.0
2016-04-12 10:30:00,24.0,24.08,24.0,24.03,87834.0,20.2569,20.3244,20.2569,20.2822,87834.0
2016-04-12 10:35:00,24.02,24.05,24.0,24.04,31102.0,20.2738,20.2991,20.2569,20.2907,31102.0
2016-04-12 10:40:00,24.03,24.06,24.03,24.04,24630.0,20.2822,20.3076,20.2822,20.2907,24630.0
2016-04-12 10:45:00,24.05,24.06,24.0,24.02,32034.0,20.2991,20.3076,20.2569,20.2738,32034.0
2016-04-12 10:50:00,24.02,24.11,24.02,24.1,26380.0,20.2738,20.3498,20.2738,20.3413,26380.0
2016-04-12 10:55:00,24.11,24.15,24.11,24.15,22354.0,20.3498,20.3835,20.3498,20.3835,22354.0
2016-04-12 11:00:00,24.15,24.16,24.1,24.11,13414.0,20.3835,20.392,20.3413,20.3498,13414.0
2016-04-12 11:05:00,24.12,24.16,24.11,24.16,20304.0,20.3582,20.392,20.3498,20.392,20304.0
2016-04-12 11:10:00,24.15,24.16,24.11,24.12,35550.0,20.3835,20.392,20.3498,20.3582,35550.0
2016-04-12 11:15:00,24.11,24.18,24.11,24.18,19320.0,20.3498,20.4088,20.3498,20.4088,19320.0
2016-04-12 11:20:00,24.18,24.18,24.14,24.15,70508.0,20.4088,20.4088,20.3751,20.3835,70508.0
2016-04-12 11:25:00,24.15,24.15,24.11,24.14,27552.0,20.3835,20.3835,20.3498,20.3751,27552.0
2016-04-12 11:30:00,24.14,24.15,24.11,24.12,16584.0,20.3751,20.3835,20.3498,20.3582,16584.0
2016-04-12 11:35:00,24.13,24.14,24.1,24.1,7580.0,20.3666,20.3751,20.3413,20.3413,7580.0
2016-04-12 11:40:00,24.1,24.1,24.07,24.08,11464.0,20.3413,20.3413,20.316,20.3244,11464.0
2016-04-12 11:45:00,24.08,24.11,24.07,24.09,11800.0,20.3244,20.3498,20.316,20.3329,11800.0
2016-04-12 11:50:00,24.09,24.11,24.08,24.08,21020.0,20.3329,20.3498,20.3244,20.3244,21020.0
2016-04-12 11:55:00,24.08,24.1,24.07,24.1,10106.0,20.3244,20.3413,20.316,20.3413,10106.0
2016-04-12 12:00:00,24.09,24.11,24.09,24.1,11842.0,20.3329,20.3498,20.3329,20.3413,11842.0
2016-04-12 12:05:00,24.11,24.16,24.1,24.15,32594.0,20.3498,20.392,20.3413,20.3835,32594.0
2016-04-12 12:10:00,24.15,24.15,24.12,24.13,20300.0,20.3835,20.3835,20.3582,20.3666,20300.0
2016-04-12 12:15:00,24.14,24.2,24.13,24.18,42184.0,20.3751,20.4257,20.3666,20.4088,42184.0
2016-04-12 12:20:00,24.18,24.2,24.15,24.2,46354.0,20.4088,20.4257,20.3835,20.4257,46354.0
2016-04-12 12:25:00,24.19,24.2,24.15,24.15,9540.0,20.4173,20.4257,20.3835,20.3835,9540.0
2016-04-12 12:30:00,24.15,24.17,24.13,24.14,9152.0,20.3835,20.4004,20.3666,20.3751,9152.0
2016-04-12 12:35:00,24.14,24.17,24.13,24.17,8964.0,20.3751,20.4004,20.3666,20.4004,8964.0
2016-04-12 12:40:00,24.17,24.24,24.17,24.24,11640.0,20.4004,20.4595,20.4004,20.4595,11640.0
2016-04-12 12:45:00,24.23,24.23,24.17,24.18,24722.0,20.451,20.451,20.4004,20.4088,24722.0
2016-04-12 12:50:00,24.17,24.21,24.17,24.21,7728.0,20.4004,20.4342,20.4004,20.4342,7728.0
2016-04-12 12:55:00,24.2,24.2,24.15,24.15,8400.0,20.4257,20.4257,20.3835,20.3835,8400.0
2016-04-12 13:00:00,24.16,24.17,24.15,24.16,7768.0,20.392,20.4004,20.3835,20.392,7768.0
2016-04-12 13:05:00,24.16,24.16,24.14,24.16,10934.0,20.392,20.392,20.3751,20.392,10934.0
2016-04-12 13:10:00,24.16,24.17,24.14,24.14,7200.0,20.392,20.4004,20.3751,20.3751,7200.0
2016-04-12 13:15:00,24.13,24.14,24.1,24.1,14208.0,20.3666,20.3751,20.3413,20.3413,14208.0
2016-04-12 13:20:00,24.1,24.15,24.1,24.13,12700.0,20.3413,20.3835,20.3413,20.3666,12700.0
2016-04-12 13:25:00,24.14,24.14,24.13,24.13,10132.0,20.3751,20.3751,20.3666,20.3666,10132.0
2016-04-12 13:30:00,24.13,24.18,24.12,24.16,21652.0,20.3666,20.4088,20.3582,20.392,21652.0
2016-04-12 13:35:00,24.16,24.16,24.14,24.16,6250.0,20.392,20.392,20.3751,20.392,6250.0
2016-04-12 13:40:00,24.16,24.18,24.16,24.16,8244.0,20.392,20.4088,20.392,20.392,8244.0
2016-04-12 13:45:00,24.17,24.2,24.17,24.2,22152.0,20.4004,20.4257,20.4004,20.4257,22152.0
2016-04-12 13:50:00,24.2,24.2,24.17,24.2,22004.0,20.4257,20.4257,20.4004,20.4257,22004.0
2016-04-12 13:55:00,24.19,24.22,24.18,24.22,5382.0,20.4173,20.4426,20.4088,20.4426,5382.0
2016-04-12 14:00:00,24.21,24.22,24.18,24.2,8876.0,20.4342,20.4426,20.4088,20.4257,8876.0
2016-04-12 14:05:00,24.2,24.21,24.18,24.2,22152.0,20.4257,20.4342,20.4088,20.4257,22152.0
2016-04-12 14:10:00,24.2,24.23,24.2,24.21,12000.0,20.4257,20.451,20.4257,20.4342,12000.0
2016-04-12 14:15:00,24.22,24.25,24.22,24.22,9308.0,20.4426,20.4679,20.4426,20.4426,9308.0
2016-04-12 14:20:00,24.22,24.23,24.21,24.21,7400.0,20.4426,20.451,20.4342,20.4342,7400.0
2016-04-12 14:25:00,24.21,24.22,24.2,24.2,10996.0,20.4342,20.4426,20.4257,20.4257,10996.0
2016-04-12 14:30:00,24.19,24.2,24.18,24.18,22824.0,20.4173,20.4257,20.4088,20.4088,22824.0
2016-04-12 14:35:00,24.18,24.19,24.17,24.19,13266.0,20.4088,20.4173,20.4004,20.4173,13266.0
2016-04-12 14:40:00,24.19,24.2,24.18,24.2,19496.0,20.4173,20.4257,20.4088,20.4257,19496.0
2016-04-12 14:45:00,24.2,24.22,24.18,24.18,18012.0,20.4257,20.4426,20.4088,20.4088,18012.0
2016-04-12 14:50:00,24.18,24.21,24.18,24.2,59942.0,20.4088,20.4342,20.4088,20.4257,59942.0
2016-04-12 14:55:00,24.2,24.22,24.19,24.22,39002.0,20.4257,20.4426,20.4173,20.4426,39002.0
2016-04-12 15:00:00,24.22,24.25,24.21,24.24,43440.0,20.4426,20.4679,20.4342,20.4595,43440.0
2016-04-12 15:05:00,24.24,24.25,24.22,24.23,62586.0,20.4595,20.4679,20.4426,20.451,62586.0
2016-04-12 15:10:00,24.23,24.25,24.22,24.23,133140.0,20.451,20.4679,20.4426,20.451,133140.0
2016-04-12 15:15:00,24.23,24.24,24.2,24.22,115386.0,20.451,20.4595,20.4257,20.4426,115386.0
2016-04-12 15:20:00,24.22,24.22,24.16,24.17,37172.0,20.4426,20.4426,20.392,20.4004,37172.0
2016-04-12 15:25:00,24.17,24.18,24.15,24.18,31648.0,20.4004,20.4088,20.3835,20.4088,31648.0
2016-04-12 15:30:00,24.18,24.2,24.16,24.2,37380.0,20.4088,20.4257,20.392,20.4257,37380.0
2016-04-12 15:35:00,24.2,24.2,24.17,24.17,50934.0,20.4257,20.4257,20.4004,20.4004,50934.0
2016-04-12 15:40:00,24.17,24.19,24.14,24.15,52316.0,20.4004,20.4173,20.3751,20.3835,52316.0
2016-04-12 15:45:00,24.15,24.15,24.13,24.13,38254.0,20.3835,20.3835,20.3666,20.3666,38254.0
2016-04-12 15:50:00,24.13,24.14,24.12,24.13,88752.0,20.3666,20.3751,20.3582,20.3666,88752.0
2016-04-12 15:55:00,24.13,24.16,24.12,24.15,181082.0,20.3666,20.392,20.3582,20.3835,181082.0
2016-04-13 09:30:00,24.19,24.31,24.16,24.26,45532.0,20.4173,20.5186,20.392,20.4764,45532.0
2016-04-13 09:35:00,24.28,24.29,24.22,24.24,33432.0,20.4932,20.5017,20.4426,20.4595,33432.0
2016-04-13 09:40:00,24.22,24.33,24.22,24.29,31394.0,20.4426,20.5354,20.4426,20.5017,31394.0
2016-04-13 09:45:00,24.3,24.34,24.29,24.33,15066.0,20.5101,20.5439,20.5017,20.5354,15066.0
2016-04-13 09:50:00,24.33,24.39,24.33,24.39,12210.0,20.5354,20.5861,20.5354,20.5861,12210.0
2016-04-13 09:55:00,24.39,24.39,24.35,24.37,16038.0,20.5861,20.5861,20.5523,20.5692,16038.0
2016-04-13 10:00:00,24.38,24.38,24.31,24.31,23932.0,20.5776,20.5776,20.5186,20.5186,23932.0
2016-04-13 10:05:00,24.3,24.35,24.3,24.34,15642.0,20.5101,20.5523,20.5101,20.5439,15642.0
2016-04-13 10:10:00,24.33,24.38,24.33,24.36,13500.0,20.5354,20.5776,20.5354,20.5608,13500.0
2016-04-13 10:15:00,24.35,24.35,24.34,24.34,9212.0,20.5523,20.5523,20.5439,20.5439,9212.0
2016-04-13 10:20:00,24.33,24.35,24.29,24.32,20878.0,20.5354,20.5523,20.5017,20.527,20878.0
2016-04-13 10:25:00,24.33,24.35,24.31,24.31,12950.0,20.5354,20.5523,20.5186,20.5186,12950.0
2016-04-13 10:30:00,24.32,24.35,24.32,24.34,20060.0,20.527,20.5523,20.527,20.5439,20060.0
2016-04-13 10:35:00,24.34,24.35,24.31,24.31,28384.0,20.5439,20.5523,20.5186,20.5186,28384.0
2016-04-13 10:40:00,24.3,24.33,24.29,24.32,20160.0,20.5101,20.5354,20.5017,20.527,20160.0
2016-04-13 10:45:00,24.32,24.34,24.32,24.33,15390.0,20.527,20.5439,20.527,20.5354,15390.0
2016-04-13 10:50:00,24.34,24.36,24.32,24.36,11600.0,20.5439,20.5608,20.527,20.5608,11600.0
2016-04-13 10:55:00,24.38,24.38,24.34,24.34,13146.0,20.5776,20.5776,20.5439,20.5439,13146.0
2016-04-13 11:00:00,24.34,24.36,24.34,24.36,12154.0,20.5439,20.5608,20.5439,20.5608,12154.0
2016-04-13 11:05:00,24.36,24.39,24.35,24.39,16298.0,20.5608,20.5861,20.5523,20.5861,16298.0
2016-04-13 11:10:00,24.4,24.4,24.38,24.38,10000.0,20.5945,20.5945,20.5776,20.5776,10000.0
2016-04-13 11:15:00,24.38,24.39,24.36,24.36,23302.0,20.5776,20.5861,20.5608,20.5608,23302.0
2016-04-13 11:20:00,24.36,24.4,24.36,24.4,46790.0,20.5608,20.5945,20.5608,20.5945,46790.0
2016-04-13 11:25:00,24.4,24.44,24.4,24.43,14320.0,20.5945,20.6283,20.5945,20.6198,14320.0
2016-04-13 11:30:00,24.44,24.48,24.44,24.46,32474.0,20.6283,20.6621,20.6283,20.6452,32474.0
2016-04-13 11:35:00,24.45,24.49,24.45,24.49,11162.0,20.6367,20.6705,20.6367,20.6705,11162.0
2016-04-13 11:40:00,24.49,24.5,24.45,24.46,26458.0,20.6705,20.6789,20.6367,20.6452,26458.0
2016-04-13 11:45:00,24.45,24.48,24.44,24.44,23594.0,20.6367,20.6621,20.6283,20.6283,23594.0
2016-04-13 11:50:00,24.45,24.47,24.44,24.45,26084.0,20.6367,20.6536,20.6283,20.6367,26084.0
2016-04-13 11:55:00,24.45,24.49,24.45,24.46,20538.0,20.6367,20.6705,20.6367,20.6452,20538.0
2016-04-13 12:00:00,24.47,24.47,24.43,24.44,12082.0,20.6536,20.6536,20.6198,20.6283,12082.0
2016-04-13 12:05:00,24.45,24.48,24.44,24.48,14622.0,20.6367,20.6621,20.6283,20.6621,14622.0
2016-04-13 12:10:00,24.48,24.49,24.46,24.46,8224.0,20.6621,20.6705,20.6452,20.6452,8224.0
2016-04-13 12:15:00,24.45,24.46,24.43,24.46,14750.0,20.6367,20.6452,20.6198,20.6452,14750.0
2016-04-13 12:20:00,24.46,24.46,24.43,24.43,9862.0,20.6452,20.6452,20.6198,20.6198,9862.0
2016-04-13 12:25:00,24.45,24.46,24.43,24.45,9012.0,20.6367,20.6452,20.6198,20.6367,9012.0
2016-04-13 12:30:00,24.45,24.46,24.41,24.41,23146.0,20.6367,20.6452,20.603,20.603,23146.0
2016-04-13 12:35:00,24.42,24.42,24.39,24.4,21486.0,20.6114,20.6114,20.5861,20.5945,21486.0
2016-04-13 12:40:00,24.4,24.41,24.39,24.39,24204.0,20.5945,20.603,20.5861,20.5861,24204.0
2016-04-13 12:45:00,24.39,24.41,24.38,24.39,12632.0,20.5861,20.603,20.5776,20.5861,12632.0
2016-04-13 12:50:00,24.39,24.4,24.36,24.39,14808.0,20.5861,20.5945,20.5608,20.5861,14808.0
2016-04-13 12:55:00,24.38,24.38,24.36,24.36,6608.0,20.5776,20.5776,20.5608,20.5608,6608.0
2016-04-13 13:00:00,24.36,24.41,24.36,24.38,14784.0,20.5608,20.603,20.5608,20.5776,14784.0
2016-04-13 13:05:00,24.38,24.39,24.37,24.38,10486.0,20.5776,20.5861,20.5692,20.5776,10486.0
2016-04-13 13:10:00,24.39,24.39,24.36,24.39,11498.0,20.5861,20.5861,20.5608,20.5861,11498.0
2016-04-13 13:15:00,24.39,24.42,24.38,24.42,17326.0,20.5861,20.6114,20.5776,20.6114,17326.0
2016-04-13 13:20:00,24.42,24.43,24.41,24.43,13836.0,20.6114,20.6198,20.603,20.6198,13836.0
2016-04-13 13:25:00,24.43,24.46,24.43,24.46,9134.0,20.6198,20.6452,20.6198,20.6452,9134.0
2016-04-13 13:30:00,24.46,24.48,24.46,24.46,8266.0,20.6452,20.6621,20.6452,20.6452,8266.0
2016-04-13 13:35:00,24.47,24.48,24.46,24.47,7600.0,20.6536,20.6621,20.6452,20.6536,7600.0
2016-04-13 13:40:00,24.48,24.49,24.47,24.48,7266.0,20.6621,20.6705,20.6536,20.6621,7266.0
2016-04-13 13:45:00,24.49,24.5,24.49,24.5,16006.0,20.6705,20.6789,20.6705,20.6789,16006.0
2016-04-13 13:50:00,24.5,24.52,24.49,24.5,11690.0,20.6789,20.6958,20.6705,20.6789,11690.0
2016-04-13 13:55:00,24.51,24.53,24.5,24.53,6606.0,20.6874,20.7043,20.6789,20.7043,6606.0
2016-04-13 14:00:00,24.53,24.53,24.52,24.52,13850.0,20.7043,20.7043,20.6958,20.6958,13850.0
2016-04-13 14:05:00,24.52,24.54,24.51,24.53,13150.0,20.6958,20.7127,20.6874,20.7043,13150.0
2016-04-13 14:10:00,24.53,24.53,24.5,24.51,18880.0,20.7043,20.7043,20.6789,20.6874,18880.0
2016-04-13 14:15:00,24.5,24.5,24.49,24.5,16308.0,20.6789,20.6789,20.6705,20.6789,16308.0
2016-04-13 14:20:00,24.5,24.5,24.49,24.5,8974.0,20.6789,20.6789,20.6705,20.6789,8974.0
2016-04-13 14:25:00,24.49,24.49,24.47,24.47,16368.0,20.6705,20.6705,20.6536,20.6536,16368.0
2016-04-13 14:30:00,24.48,24.5,24.48,24.5,17598.0,20.6621,20.6789,20.6621,20.6789,17598.0
2016-04-13 14:35:00,24.5,24.51,24.5,24.51,11404.0,20.6789,20.6874,20.6789,20.6874,11404.0
2016-04-13 14:40:00,24.5,24.53,24.5,24.53,19664.0,20.6789,20.7043,20.6789,20.7043,19664.0
2016-04-13 14:45:00,24.53,24.53,24.51,24.53,9038.0,20.7043,20.7043,20.6874,20.7043,9038.0
2016-04-13 14:50:00,24.52,24.54,24.52,24.53,22444.0,20.6958,20.7127,20.6958,20.7043,22444.0
2016-04-13 14:55:00,24.53,24.56,24.52,24.55,42420.0,20.7043,20.7296,20.6958,20.7211,42420.0
2016-04-13 15:00:00,24.55,24.57,24.54,24.56,34214.0,20.7211,20.738,20.7127,20.7296,34214.0
2016-04-13 15:05:00,24.55,24.57,24.55,24.57,11272.0,20.7211,20.738,20.7211,20.738,11272.0
2016-04-13 15:10:00,24.57,24.58,24.56,24.58,13212.0,20.738,20.7465,20.7296,20.7465,13212.0
2016-04-13 15:15:00,24.58,24.59,24.58,24.59,18526.0,20.7465,20.7549,20.7465,20.7549,18526.0
2016-04-13 15:20:00,24.59,24.59,24.56,24.57,34458.0,20.7549,20.7549,20.7296,20.738,34458.0
2016-04-13 15:25:00,24.57,24.57,24.55,24.55,27314.0,20.738,20.738,20.7211,20.7211,27314.0
2016-04-13 15:30:00,24.56,24.6,24.55,24.6,35552.0,20.7296,20.7633,20.7211,20.7633,35552.0
2016-04-13 15:35:00,24.6,24.61,24.58,24.61,47772.0,20.7633,20.7718,20.7465,20.7718,47772.0
2016-04-13 15:40:00,24.61,24.62,24.59,24.62,61426.0,20.7718,20.7802,20.7549,20.7802,61426.0
2016-04-13 15:45:00,24.61,24.62,24.6,24.6,54262.0,20.7718,20.7802,20.7633,20.7633,54262.0
2016-04-13 15:50:00,24.61,24.61,24.6,24.61,92352.0,20.7718,20.7718,20.7633,20.7718,92352.0
2016-04-13 15:55:00,24.61,24.63,24.59,24.61,209592.0,20.7718,20.7887,20.7549,20.7718,209592.0
2016-04-14 09:30:00,24.54,24.56,24.36,24.36,39476.0,20.7127,20.7296,20.5608,20.5608,39476.0
2016-04-14 09:35:00,24.35,24.41,24.33,24.39,30502.0,20.5523,20.603,20.5354,20.5861,30502.0
2016-04-14 09:40:00,24.39,24.43,24.37,24.42,60720.0,20.5861,20.6198,20.5692,20.6114,60720.0
2016-04-14 09:45:00,24.41,24.42,24.36,24.38,51608.0,20.603,20.6114,20.5608,20.5776,51608.0
2016-04-14 09:50:00,24.37,24.38,24.33,24.36,69172.0,20.5692,20.5776,20.5354,20.5608,69172.0
2016-04-14 09:55:00,24.36,24.41,24.35,24.36,24492.0,20.5608,20.603,20.5523,20.5608,24492.0
2016-04-14 10:00:00,24.37,24.43,24.35,24.42,72260.0,20.5692,20.6198,20.5523,20.6114,72260.0
2016-04-14 10:05:00,24.43,24.44,24.41,24.44,46896.0,20.6198,20.6283,20.603,20.6283,46896.0
2016-04-14 10:10:00,24.44,24.49,24.43,24.44,59780.0,20.6283,20.6705,20.6198,20.6283,59780.0
2016-04-14 10:15:00,24.43,24.47,24.43,24.47,25876.0,20.6198,20.6536,20.6198,20.6536,25876.0
2016-04-14 10:20:00,24.47,24.47,24.42,24.42,27234.0,20.6536,20.6536,20.6114,20.6114,27234.0
2016-04-14 10:25:00,24.43,24.44,24.42,24.42,11500.0,20.6198,20.6283,20.6114,20.6114,11500.0
2016-04-14 10:30:00,24.42,24.44,24.42,24.43,31784.0,20.6114,20.6283,20.6114,20.6198,31784.0
2016-04-14 10:35:00,24.43,24.43,24.4,24.41,77198.0,20.6198,20.6198,20.5945,20.603,77198.0
2016-04-14 10:40:00,24.41,24.43,24.41,24.43,17112.0,20.603,20.6198,20.603,20.6198,17112.0
2016-04-14 10:45:00,24.43,24.43,24.39,24.4,24358.0,20.6198,20.6198,20.5861,20.5945,24358.0
2016-04-14 10:50:00,24.4,24.45,24.4,24.45,26910.0,20.5945,20.6367,20.5945,20.6367,26910.0
2016-04-14 10:55:00,24.45,24.46,24.41,24.41,54258.0,20.6367,20.6452,20.603,20.603,54258.0
2016-04-14 11:00:00,24.4,24.46,24.4,24.46,17178.0,20.5945,20.6452,20.5945,20.6452,17178.0
2016-04-14 11:05:00,24.46,24.53,24.45,24.52,69516.0,20.6452,20.7043,20.6367,20.6958,69516.0
2016-04-14 11:10:00,24.53,24.54,24.51,24.53,15926.0,20.7043,20.7127,20.6874,20.7043,15926.0
2016-04-14 11:15:00,24.53,24.53,24.5,24.53,31364.0,20.7043,20.7043,20.6789,20.7043,31364.0
2016-04-14 11:20:00,24.53,24.54,24.51,24.53,210728.0,20.7043,20.7127,20.6874,20.7043,210728.0
2016-04-14 11:25:00,24.53,24.56,24.52,24.55,27110.0,20.7043,20.7296,20.6958,20.7211,27110.0
2016-04-14 11:30:00,24.55,24.58,24.54,24.58,21534.0,20.7211,20.7465,20.7127,20.7465,21534.0
2016-04-14 11:35:00,24.58,24.6,24.57,24.57,27164.0,20.7465,20.7633,20.738,20.738,27164.0
2016-04-14 11:40:00,24.57,24.58,24.56,24.58,16826.0,20.738,20.7465,20.7296,20.7465,16826.0
2016-04-14 11:45:00,24.58,24.64,24.58,24.64,52042.0,20.7465,20.7971,20.7465,20.7971,52042.0
2016-04-14 11:50:00,24.63,24.63,24.61,24.61,15260.0,20.7887,20.7887,20.7718,20.7718,15260.0
2016-04-14 11:55:00,24.61,24.62,24.59,24.62,22762.0,20.7718,20.7802,20.7549,20.7802,22762.0
2016-04-14 12:00:00,24.62,24.63,24.6,24.61,75522.0,20.7802,20.7887,20.7633,20.7718,75522.0
2016-04-14 12:05:00,24.61,24.61,24.58,24.59,18736.0,20.7718,20.7718,20.7465,20.7549,18736.0
2016-04-14 12:10:00,24.59,24.6,24.57,24.57,5600.0,20.7549,20.7633,20.738,20.738,5600.0
2016-04-14 12:15:00,24.57,24.6,24.57,24.59,7600.0,20.738,20.7633,20.738,20.7549,7600.0
2016-04-14 12:20:00,24.6,24.6,24.57,24.57,8560.0,20.7633,20.7633,20.738,20.738,8560.0
2016-04-14 12:25:00,24.56,24.6,24.56,24.6,14798.0,20.7296,20.7633,20.7296,20.7633,14798.0
2016-04-14 12:30:00,24.59,24.6,24.58,24.6,12536.0,20.7549,20.7633,20.7465,20.7633,12536.0
2016-04-14 12:35:00,24.61,24.62,24.61,24.61,12822.0,20.7718,20.7802,20.7718,20.7718,12822.0
2016-04-14 12:40:00,24.61,24.66,24.61,24.65,12176.0,20.7718,20.814,20.7718,20.8055,12176.0
2016-04-14 12:45:00,24.65,24.66,24.65,24.66,9194.0,20.8055,20.814,20.8055,20.814,9194.0
2016-04-14 12:50:00,24.66,24.68,24.65,24.66,8918.0,20.814,20.8309,20.8055,20.814,8918.0
2016-04-14 12:55:00,24.66,24.67,24.66,24.66,6194.0,20.814,20.8224,20.814,20.814,6194.0
2016-04-14 13:00:00,24.66,24.68,24.66,24.68,10834.0,20.814,20.8309,20.814,20.8309,10834.0
2016-04-14 13:05:00,24.68,24.71,24.68,24.71,28784.0,20.8309,20.8562,20.8309,20.8562,28784.0
2016-04-14 13:10:00,24.71,24.72,24.7,24.71,11252.0,20.8562,20.8646,20.8477,20.8562,11252.0
2016-04-14 13:15:00,24.71,24.73,24.71,24.73,36908.0,20.8562,20.8731,20.8562,20.8731,36908.0
2016-04-14 13:20:00,24.73,24.73,24.71,24.72,15638.0,20.8731,20.8731,20.8562,20.8646,15638.0
2016-04-14 13:25:00,24.72,24.72,24.7,24.7,17038.0,20.8646,20.8646,20.8477,20.8477,17038.0
2016-04-14 13:30:00,24.69,24.69,24.66,24.68,18282.0,20.8393,20.8393,20.814,20.8309,18282.0
2016-04-14 13:35:00,24.68,24.68,24.66,24.67,14800.0,20.8309,20.8309,20.814,20.8224,14800.0
2016-04-14 13:40:00,24.66,24.68,24.66,24.68,22670.0,20.814,20.8309,20.814,20.8309,22670.0
2016-04-14 13:45:00,24.68,24.68,24.66,24.66,17228.0,20.8309,20.8309,20.814,20.814,17228.0
2016-04-14 13:50:00,24.66,24.66,24.62,24.63,25166.0,20.814,20.814,20.7802,20.7887,25166.0
2016-04-14 13:55:00,24.63,24.65,24.63,24.64,15246.0,20.7887,20.8055,20.7887,20.7971,15246.0
2016-04-14 14:00:00,24.65,24.66,24.64,24.66,22406.0,20.8055,20.814,20.7971,20.814,22406.0
2016-04-14 14:05:00,24.66,24.68,24.65,24.68,17600.0,20.814,20.8309,20.8055,20.8309,17600.0
2016-04-14 14:10:00,24.68,24.68,24.66,24.67,23530.0,20.8309,20.8309,20.814,20.8224,23530.0
2016-04-14 14:15:00,24.68,24.68,24.66,24.66,28258.0,20.8309,20.8309,20.814,20.814,28258.0
2016-04-14 14:20:00,24.66,24.66,24.65,24.65,10214.0,20.814,20.814,20.8055,20.8055,10214.0
2016-04-14 14:25:00,24.65,24.65,24.61,24.61,22944.0,20.8055,20.8055,20.7718,20.7718,22944.0
2016-04-14 14:30:00,24.61,24.63,24.61,24.63,7400.0,20.7718,20.7887,20.7718,20.7887,7400.0
2016-04-14 14:35:00,24.63,24.64,24.62,24.64,27904.0,20.7887,20.7971,20.7802,20.7971,27904.0
2016-04-14 14:40:00,24.64,24.64,24.63,24.63,19710.0,20.7971,20.7971,20.7887,20.7887,19710.0
2016-04-14 14:45:00,24.63,24.63,24.61,24.61,14032.0,20.7887,20.7887,20.7718,20.7718,14032.0
2016-04-14 14:50:00,24.61,24.62,24.6,24.62,21726.0,20.7718,20.7802,20.7633,20.7802,21726.0
2016-04-14 14:55:00,24.62,24.63,24.61,24.63,20412.0,20.7802,20.7887,20.7718,20.7887,20412.0
2016-04-14 15:00:00,24.63,24.67,24.63,24.65,31764.0,20.7887,20.8224,20.7887,20.8055,31764.0
2016-04-14 15:05:00,24.65,24.67,24.65,24.66,40938.0,20.8055,20.8224,20.8055,20.814,40938.0
2016-04-14 15:10:00,24.66,24.67,24.61,24.61,28362.0,20.814,20.8224,20.7718,20.7718,28362.0
2016-04-14 15:15:00,24.61,24.66,24.61,24.66,35116.0,20.7718,20.814,20.7718,20.814,35116.0
2016-04-14 15:20:00,24.66,24.68,24.65,24.66,34146.0,20.814,20.8309,20.8055,20.814,34146.0
2016-04-14 15:25:00,24.66,24.66,24.62,24.63,24192.0,20.814,20.814,20.7802,20.7887,24192.0
2016-04-14 15:30:00,24.62,24.66,24.62,24.65,38108.0,20.7802,20.814,20.7802,20.8055,38108.0
2016-04-14 15:35:00,24.64,24.66,24.64,24.66,32444.0,20.7971,20.814,20.7971,20.814,32444.0
2016-04-14 15:40:00,24.66,24.66,24.63,24.64,32848.0,20.814,20.814,20.7887,20.7971,32848.0
2016-04-14 15:45:00,24.64,24.67,24.64,24.64,46426.0,20.7971,20.8224,20.7971,20.7971,46426.0
2016-04-14 15:50:00,24.64,24.64,24.62,24.62,73602.0,20.7971,20.7971,20.7802,20.7802,73602.0
2016-04-14 15:55:00,24.62,24.65,24.61,24.64,109532.0,20.7802,20.8055,20.7718,20.7971,109532.0
2016-04-15 09:30:00,24.59,24.6,24.5,24.58,178316.0,20.7549,20.7633,20.6789,20.7465,178316.0
2016-04-15 09:35:00,24.57,24.6,24.52,24.54,11520.0,20.738,20.7633,20.6958,20.7127,11520.0
2016-04-15 09:40:00,24.54,24.55,24.51,24.53,79934.0,20.7127,20.7211,20.6874,20.7043,79934.0
2016-04-15 09:45:00,24.53,24.54,24.46,24.47,22740.0,20.7043,20.7127,20.6452,20.6536,22740.0
2016-04-15 09:50:00,24.47,24.47,24.41,24.43,57518.0,20.6536,20.6536,20.603,20.6198,57518.0
2016-04-15 09:55:00,24.43,24.49,24.43,24.47,26950.0,20.6198,20.6705,20.6198,20.6536,26950.0
2016-04-15 10:00:00,24.47,24.5,24.46,24.47,61460.0,20.6536,20.6789,20.6452,20.6536,61460.0
2016-04-15 10:05:00,24.48,24.5,24.45,24.46,50234.0,20.6621,20.6789,20.6367,20.6452,50234.0
2016-04-15 10:10:00,24.44,24.45,24.42,24.43,16752.0,20.6283,20.6367,20.6114,20.6198,16752.0
2016-04-15 10:15:00,24.43,24.47,24.41,24.46,70642.0,20.6198,20.6536,20.603,20.6452,70642.0
2016-04-15 10:20:00,24.46,24.48,24.42,24.47,29848.0,20.6452,20.6621,20.6114,20.6536,29848.0
2016-04-15 10:25:00,24.47,24.5,24.45,24.47,21628.0,20.6536,20.6789,20.6367,20.6536,21628.0
2016-04-15 10:30:00,24.47,24.52,24.47,24.52,33164.0,20.6536,20.6958,20.6536,20.6958,33164.0
2016-04-15 10:35:00,24.52,24.52,24.47,24.47,168392.0,20.6958,20.6958,20.6536,20.6536,168392.0
2016-04-15 10:40:00,24.47,24.47,24.41,24.42,306186.0,20.6536,20.6536,20.603,20.6114,306186.0
2016-04-15 10:45:00,24.42,24.47,24.4,24.46,227116.0,20.6114,20.6536,20.5945,20.6452,227116.0
2016-04-15 10:50:00,24.46,24.46,24.38,24.43,236548.0,20.6452,20.6452,20.5776,20.6198,236548.0
2016-04-15 10:55:00,24.43,24.45,24.39,24.39,45712.0,20.6198,20.6367,20.5861,20.5861,45712.0
2016-04-15 11:00:00,24.39,24.41,24.39,24.39,76088.0,20.5861,20.603,20.5861,20.5861,76088.0
2016-04-15 11:05:00,24.39,24.41,24.39,24.4,75272.0,20.5861,20.603,20.5861,20.5945,75272.0
2016-04-15 11:10:00,24.39,24.42,24.39,24.41,42382.0,20.5861,20.6114,20.5861,20.603,42382.0
2016-04-15 11:15:00,24.41,24.41,24.38,24.39,32626.0,20.603,20.603,20.5776,20.5861,32626.0
2016-04-15 11:20:00,24.39,24.4,24.38,24.4,12966.0,20.5861,20.5945,20.5776,20.5945,12966.0
2016-04-15 11:25:00,24.4,24.41,24.39,24.4,105844.0,20.5945,20.603,20.5861,20.5945,105844.0
2016-04-15 11:30:00,24.4,24.42,24.4,24.41,22206.0,20.5945,20.6114,20.5945,20.603,22206.0
2016-04-15 11:35:00,24.41,24.41,24.39,24.39,21932.0,20.603,20.603,20.5861,20.5861,21932.0
2016-04-15 11:40:00,24.39,24.41,24.39,24.4,40268.0,20.5861,20.603,20.5861,20.5945,40268.0
2016-04-15 11:45:00,24.4,24.41,24.39,24.4,29998.0,20.5945,20.603,20.5861,20.5945,29998.0
2016-04-15 11:50:00,24.41,24.41,24.4,24.4,28792.0,20.603,20.603,20.5945,20.5945,28792.0
2016-04-15 11:55:00,24.4,24.41,24.4,24.4,9400.0,20.5945,20.603,20.5945,20.5945,9400.0
2016-04-15 12:00:00,24.4,24.42,24.4,24.42,7188.0,20.5945,20.6114,20.5945,20.6114,7188.0
2016-04-15 12:05:00,24.41,24.41,24.4,24.41,12850.0,20.603,20.603,20.5945,20.603,12850.0
2016-04-15 12:10:00,24.41,24.41,24.39,24.4,13500.0,20.603,20.603,20.5861,20.5945,13500.0
2016-04-15 12:15:00,24.4,24.4,24.36,24.37,94228.0,20.5945,20.5945,20.5608,20.5692,94228.0
2016-04-15 12:20:00,24.37,24.41,24.37,24.39,177750.0,20.5692,20.603,20.5692,20.5861,177750.0
2016-04-15 12:25:00,24.38,24.39,24.38,24.39,69840.0,20.5776,20.5861,20.5776,20.5861,69840.0
2016-04-15 12:30:00,24.39,24.39,24.38,24.39,9920.0,20.5861,20.5861,20.5776,20.5861,9920.0
2016-04-15 12:35:00,24.39,24.44,24.38,24.43,48674.0,20.5861,20.6283,20.5776,20.6198,48674.0
2016-04-15 12:40:00,24.43,24.43,24.39,24.39,35180.0,20.6198,20.6198,20.5861,20.5861,35180.0
2016-04-15 12:45:00,24.4,24.42,24.39,24.4,33704.0,20.5945,20.6114,20.5861,20.5945,33704.0
2016-04-15 12:50:00,24.4,24.42,24.4,24.4,23604.0,20.5945,20.6114,20.5945,20.5945,23604.0
2016-04-15 12:55:00,24.4,24.41,24.4,24.4,8126.0,20.5945,20.603,20.5945,20.5945,8126.0
2016-04-15 13:00:00,24.4,24.41,24.38,24.39,78430.0,20.5945,20.603,20.5776,20.5861,78430.0
2016-04-15 13:05:00,24.39,24.39,24.35,24.36,156636.0,20.5861,20.5861,20.5523,20.5608,156636.0
2016-04-15 13:10:00,24.37,24.4,24.36,24.4,52206.0,20.5692,20.5945,20.5608,20.5945,52206.0
2016-04-15 13:15:00,24.4,24.41,24.38,24.38,22966.0,20.5945,20.603,20.5776,20.5776,22966.0
2016-04-15 13:20:00,24.36,24.41,24.36,24.4,13184.0,20.5608,20.603,20.5608,20.5945,13184.0
2016-04-15 13:25:00,24.4,24.4,24.38,24.38,25878.0,20.5945,20.5945,20.5776,20.5776,25878.0
2016-04-15 13:30:00,24.38,24.38,24.34,24.38,61638.0,20.5776,20.5776,20.5439,20.5776,61638.0
2016-04-15 13:35:00,24.37,24.37,24.36,24.37,11300.0,20.5692,20.5692,20.5608,20.5692,11300.0
2016-04-15 13:40:00,24.38,24.38,24.36,24.37,23880.0,20.5776,20.5776,20.5608,20.5692,23880.0
2016-04-15 13:45:00,24.37,24.38,24.36,24.38,25248.0,20.5692,20.5776,20.5608,20.5776,25248.0
2016-04-15 13:50:00,24.38,24.39,24.37,24.38,104070.0,20.5776,20.5861,20.5692,20.5776,104070.0
2016-04-15 13:55:00,24.38,24.38,24.37,24.38,28936.0,20.5776,20.5776,20.5692,20.5776,28936.0
2016-04-15 14:00:00,24.38,24.39,24.36,24.36,90764.0,20.5776,20.5861,20.5608,20.5608,90764.0
2016-04-15 14:05:00,24.36,24.39,24.34,24.35,43926.0,20.5608,20.5861,20.5439,20.5523,43926.0
2016-04-15 14:10:00,24.34,24.36,24.33,24.33,75140.0,20.5439,20.5608,20.5354,20.5354,75140.0
2016-04-15 14:15:00,24.33,24.35,24.32,24.33,78446.0,20.5354,20.5523,20.527,20.5354,78446.0
2016-04-15 14:20:00,24.33,24.35,24.32,24.33,58154.0,20.5354,20.5523,20.527,20.5354,58154.0
2016-04-15 14:25:00,24.33,24.34,24.32,24.34,57396.0,20.5354,20.5439,20.527,20.5439,57396.0
2016-04-15 14:30:00,24.33,24.34,24.31,24.33,81322.0,20.5354,20.5439,20.5186,20.5354,81322.0
2016-04-15 14:35:00,24.32,24.36,24.32,24.36,67754.0,20.527,20.5608,20.527,20.5608,67754.0
2016-04-15 14:40:00,24.36,24.38,24.36,24.36,14360.0,20.5608,20.5776,20.5608,20.5608,14360.0
2016-04-15 14:45:00,24.36,24.4,24.36,24.39,15820.0,20.5608,20.5945,20.5608,20.5861,15820.0
2016-04-15 14:50:00,24.39,24.41,24.38,24.41,19108.0,20.5861,20.603,20.5776,20.603,19108.0
2016-04-15 14:55:00,24.41,24.43,24.4,24.43,14314.0,20.603,20.6198,20.5945,20.6198,14314.0
2016-04-15 15:00:00,24.42,24.43,24.42,24.43,20588.0,20.6114,20.6198,20.6114,20.6198,20588.0
2016-04-15 15:05:00,24.43,24.43,24.41,24.42,31600.0,20.6198,20.6198,20.603,20.6114,31600.0
2016-04-15 15:10:00,24.42,24.43,24.41,24.43,22802.0,20.6114,20.6198,20.603,20.6198,22802.0
2016-04-15 15:15:00,24.43,24.43,24.42,24.42,22748.0,20.6198,20.6198,20.6114,20.6114,22748.0
2016-04-15 15:20:00,24.42,24.45,24.42,24.45,37396.0,20.6114,20.6367,20.6114,20.6367,37396.0
2016-04-15 15:25:00,24.45,24.45,24.43,24.43,12572.0,20.6367,20.6367,20.6198,20.6198,12572.0
2016-04-15 15:30:00,24.43,24.44,24.43,24.44,25274.0,20.6198,20.6283,20.6198,20.6283,25274.0
2016-04-15 15:35:00,24.43,24.44,24.42,24.42,27008.0,20.6198,20.6283,20.6114,20.6114,27008.0
2016-04-15 15:40:00,24.42,24.42,24.39,24.4,44906.0,20.6114,20.6114,20.5861,20.5945,44906.0
2016-04-15 15:45:00,24.4,24.4,24.37,24.38,48454.0,20.5945,20.5945,20.5692,20.5776,48454.0
2016-04-15 15:50:00,24.38,24.4,24.37,24.39,66108.0,20.5776,20.5945,20.5692,20.5861,66108.0
2016-04-15 15:55:00,24.38,24.39,24.36,24.38,220208.0,20.5776,20.5861,20.5608,20.5776,220208.0
2016-04-18 09:30:00,24.34,24.34,24.26,24.31,54966.0,20.5439,20.5439,20.4764,20.5186,54966.0
2016-04-18 09:35:00,24.28,24.32,24.25,24.31,9672.0,20.4932,20.527,20.4679,20.5186,9672.0
2016-04-18 09:40:00,24.31,24.35,24.3,24.33,16710.0,20.5186,20.5523,20.5101,20.5354,16710.0
2016-04-18 09:45:00,24.32,24.36,24.32,24.36,19952.0,20.527,20.5608,20.527,20.5608,19952.0
2016-04-18 09:50:00,24.36,24.41,24.34,24.4,38052.0,20.5608,20.603,20.5439,20.5945,38052.0
2016-04-18 09:55:00,24.4,24.4,24.34,24.36,23726.0,20.5945,20.5945,20.5439,20.5608,23726.0
2016-04-18 10:00:00,24.34,24.43,24.34,24.39,18746.0,20.5439,20.6198,20.5439,20.5861,18746.0
2016-04-18 10:05:00,24.39,24.41,24.38,24.38,10122.0,20.5861,20.603,20.5776,20.5776,10122.0
2016-04-18 10:10:00,24.38,24.39,24.34,24.39,9010.0,20.5776,20.5861,20.5439,20.5861,9010.0
2016-04-18 10:15:00,24.39,24.41,24.36,24.36,18388.0,20.5861,20.603,20.5608,20.5608,18388.0
2016-04-18 10:20:00,24.37,24.42,24.36,24.42,9272.0,20.5692,20.6114,20.5608,20.6114,9272.0
2016-04-18 10:25:00,24.42,24.47,24.36,24.39,547612.0,20.6114,20.6536,20.5608,20.5861,547612.0
2016-04-18 10:30:00,24.4,24.43,24.36,24.42,182674.0,20.5945,20.6198,20.5608,20.6114,182674.0
2016-04-18 10:35:00,24.43,24.47,24.42,24.44,24440.0,20.6198,20.6536,20.6114,20.6283,24440.0
2016-04-18 10:40:00,24.44,24.45,24.43,24.43,17850.0,20.6283,20.6367,20.6198,20.6198,17850.0
2016-04-18 10:45:00,24.43,24.43,24.38,24.42,22840.0,20.6198,20.6198,20.5776,20.6114,22840.0
2016-04-18 10:50:00,24.42,24.42,24.39,24.42,51174.0,20.6114,20.6114,20.5861,20.6114,51174.0
2016-04-18 10:55:00,24.42,24.42,24.36,24.36,32226.0,20.6114,20.6114,20.5608,20.5608,32226.0
2016-04-18 11:00:00,24.36,24.39,24.36,24.38,11154.0,20.5608,20.5861,20.5608,20.5776,11154.0
2016-04-18 11:05:00,24.38,24.39,24.36,24.36,14186.0,20.5776,20.5861,20.5608,20.5608,14186.0
2016-04-18 11:10:00,24.37,24.37,24.34,24.36,33744.0,20.5692,20.5692,20.5439,20.5608,33744.0
2016-04-18 11:15:00,24.36,24.39,24.36,24.36,19732.0,20.5608,20.5861,20.5608,20.5608,19732.0
2016-04-18 11:20:00,24.36,24.39,24.36,24.36,45532.0,20.5608,20.5861,20.5608,20.5608,45532.0
2016-04-18 11:25:00,24.37,24.38,24.36,24.37,12316.0,20.5692,20.5776,20.5608,20.5692,12316.0
2016-04-18 11:30:00,24.37,24.38,24.35,24.35,70390.0,20.5692,20.5776,20.5523,20.5523,70390.0
2016-04-18 11:35:00,24.35,24.37,24.33,24.33,24268.0,20.5523,20.5692,20.5354,20.5354,24268.0
2016-04-18 11:40:00,24.32,24.36,24.32,24.34,157100.0,20.527,20.5608,20.527,20.5439,157100.0
2016-04-18 11:45:00,24.34,24.36,24.34,24.35,37164.0,20.5439,20.5608,20.5439,20.5523,37164.0
2016-04-18 11:50:00,24.35,24.38,24.32,24.36,34410.0,20.5523,20.5776,20.527,20.5608,34410.0
2016-04-18 11:55:00,24.36,24.39,24.34,24.36,63404.0,20.5608,20.5861,20.5439,20.5608,63404.0
2016-04-18 12:00:00,24.36,24.4,24.36,24.39,40000.0,20.5608,20.5945,20.5608,20.5861,40000.0
2016-04-18 12:05:00,24.39,24.39,24.35,24.35,16970.0,20.5861,20.5861,20.5523,20.5523,16970.0
2016-04-18 12:10:00,24.36,24.37,24.35,24.37,23510.0,20.5608,20.5692,20.5523,20.5692,23510.0
2016-04-18 12:15:00,24.37,24.38,24.36,24.37,13152.0,20.5692,20.5776,20.5608,20.5692,13152.0
2016-04-18 12:20:00,24.38,24.4,24.37,24.39,22884.0,20.5776,20.5945,20.5692,20.5861,22884.0
2016-04-18 12:25:00,24.39,24.4,24.38,24.39,8842.0,20.5861,20.5945,20.5776,20.5861,8842.0
2016-04-18 12:30:00,24.39,24.42,24.39,24.41,34738.0,20.5861,20.6114,20.5861,20.603,34738.0
2016-04-18 12:35:00,24.41,24.41,24.38,24.4,163434.0,20.603,20.603,20.5776,20.5945,163434.0
2016-04-18 12:40:00,24.4,24.41,24.39,24.4,46712.0,20.5945,20.603,20.5861,20.5945,46712.0
2016-04-18 12:45:00,24.4,24.43,24.4,24.42,37458.0,20.5945,20.6198,20.5945,20.6114,37458.0
2016-04-18 12:50:00,24.42,24.43,24.41,24.42,14622.0,20.6114,20.6198,20.603,20.6114,14622.0
2016-04-18 12:55:00,24.42,24.43,24.41,24.43,34066.0,20.6114,20.6198,20.603,20.6198,34066.0
2016-04-18 13:00:00,24.43,24.43,24.42,24.42,25354.0,20.6198,20.6198,20.6114,20.6114,25354.0
2016-04-18 13:05:00,24.42,24.43,24.42,24.42,23516.0,20.6114,20.6198,20.6114,20.6114,23516.0
2016-04-18 13:10:00,24.42,24.42,24.41,24.41,122638.0,20.6114,20.6114,20.603,20.603,122638.0
2016-04-18 13:15:00,24.41,24.42,24.39,24.42,64290.0,20.603,20.6114,20.5861,20.6114,64290.0
2016-04-18 13:20:00,24.42,24.46,24.42,24.46,14166.0,20.6114,20.6452,20.6114,20.6452,14166.0
2016-04-18 13:25:00,24.46,24.48,24.46,24.47,31144.0,20.6452,20.6621,20.6452,20.6536,31144.0
2016-04-18 13:30:00,24.47,24.48,24.46,24.48,17502.0,20.6536,20.6621,20.6452,20.6621,17502.0
2016-04-18 13:35:00,24.48,24.49,24.47,24.49,10374.0,20.6621,20.6705,20.6536,20.6705,10374.0
2016-04-18 13:40:00,24.49,24.53,24.49,24.49,41544.0,20.6705,20.7043,20.6705,20.6705,41544.0
2016-04-18 13:45:00,24.49,24.49,24.47,24.47,17002.0,20.6705,20.6705,20.6536,20.6536,17002.0
2016-04-18 13:50:00,24.47,24.49,24.46,24.46,30004.0,20.6536,20.6705,20.6452,20.6452,30004.0
2016-04-18 13:55:00,24.47,24.47,24.46,24.46,27852.0,20.6536,20.6536,20.6452,20.6452,27852.0
2016-04-18 14:00:00,24.46,24.46,24.43,24.45,33506.0,20.6452,20.6452,20.6198,20.6367,33506.0
2016-04-18 14:05:00,24.45,24.46,24.43,24.45,22174.0,20.6367,20.6452,20.6198,20.6367,22174.0
2016-04-18 14:10:00,24.45,24.46,24.44,24.45,25562.0,20.6367,20.6452,20.6283,20.6367,25562.0
2016-04-18 14:15:00,24.45,24.46,24.44,24.45,34012.0,20.6367,20.6452,20.6283,20.6367,34012.0
2016-04-18 14:20:00,24.46,24.46,24.44,24.44,19772.0,20.6452,20.6452,20.6283,20.6283,19772.0
2016-04-18 14:25:00,24.44,24.45,24.43,24.43,21396.0,20.6283,20.6367,20.6198,20.6198,21396.0
2016-04-18 14:30:00,24.44,24.45,24.43,24.44,21578.0,20.6283,20.6367,20.6198,20.6283,21578.0
2016-04-18 14:35:00,24.44,24.46,24.43,24.45,25202.0,20.6283,20.6452,20.6198,20.6367,25202.0
2016-04-18 14:40:00,24.44,24.45,24.43,24.45,26200.0,20.6283,20.6367,20.6198,20.6367,26200.0
2016-04-18 14:45:00,24.45,24.46,24.32,24.44,22584.0,20.6367,20.6452,20.527,20.6283,22584.0
2016-04-18 14:50:00,24.45,24.47,24.44,24.45,137964.0,20.6367,20.6536,20.6283,20.6367,137964.0
2016-04-18 14:55:00,24.46,24.46,24.44,24.45,17708.0,20.6452,20.6452,20.6283,20.6367,17708.0
2016-04-18 15:00:00,24.45,24.47,24.45,24.47,12724.0,20.6367,20.6536,20.6367,20.6536,12724.0
2016-04-18 15:05:00,24.46,24.47,24.45,24.47,17810.0,20.6452,20.6536,20.6367,20.6536,17810.0
2016-04-18 15:10:00,24.47,24.47,24.43,24.43,37770.0,20.6536,20.6536,20.6198,20.6198,37770.0
2016-04-18 15:15:00,24.43,24.46,24.43,24.46,13942.0,20.6198,20.6452,20.6198,20.6452,13942.0
2016-04-18 15:20:00,24.45,24.46,24.43,24.45,37400.0,20.6367,20.6452,20.6198,20.6367,37400.0
2016-04-18 15:25:00,24.46,24.47,24.45,24.46,23806.0,20.6452,20.6536,20.6367,20.6452,23806.0
2016-04-18 15:30:00,24.46,24.48,24.45,24.47,29740.0,20.6452,20.6621,20.6367,20.6536,29740.0
2016-04-18 15:35:00,24.47,24.47,24.45,24.45,46916.0,20.6536,20.6536,20.6367,20.6367,46916.0
2016-04-18 15:40:00,24.45,24.46,24.45,24.45,54048.0,20.6367,20.6452,20.6367,20.6367,54048.0
2016-04-18 15:45:00,24.45,24.45,24.43,24.43,104216.0,20.6367,20.6367,20.6198,20.6198,104216.0
2016-04-18 15:50:00,24.43,24.45,24.42,24.45,63044.0,20.6198,20.6367,20.6114,20.6367,63044.0
2016-04-18 15:55:00,24.45,24.46,24.42,24.45,343642.0,20.6367,20.6452,20.6114,20.6367,343642.0
2016-04-19 09:30:00,24.54,24.63,24.54,24.58,73850.0,20.7127,20.7887,20.7127,20.7465,73850.0
2016-04-19 09:35:00,24.58,24.65,24.58,24.58,47028.0,20.7465,20.8055,20.7465,20.7465,47028.0
2016-04-19 09:40:00,24.57,24.57,24.52,24.54,25240.0,20.738,20.738,20.6958,20.7127,25240.0
2016-04-19 09:45:00,24.54,24.54,24.48,24.52,21042.0,20.7127,20.7127,20.6621,20.6958,21042.0
2016-04-19 09:50:00,24.52,24.53,24.47,24.47,68816.0,20.6958,20.7043,20.6536,20.6536,68816.0
2016-04-19 09:55:00,24.46,24.52,24.46,24.5,27948.0,20.6452,20.6958,20.6452,20.6789,27948.0
2016-04-19 10:00:00,24.5,24.53,24.48,24.49,27568.0,20.6789,20.7043,20.6621,20.6705,27568.0
2016-04-19 10:05:00,24.5,24.52,24.49,24.51,62740.0,20.6789,20.6958,20.6705,20.6874,62740.0
2016-04-19 10:10:00,24.51,24.51,24.47,24.5,59070.0,20.6874,20.6874,20.6536,20.6789,59070.0
2016-04-19 10:15:00,24.51,24.53,24.49,24.5,56894.0,20.6874,20.7043,20.6705,20.6789,56894.0
2016-04-19 10:20:00,24.5,24.52,24.5,24.52,24376.0,20.6789,20.6958,20.6789,20.6958,24376.0
2016-04-19 10:25:00,24.49,24.52,24.48,24.48,48850.0,20.6705,20.6958,20.6621,20.6621,48850.0
2016-04-19 10:30:00,24.48,24.51,24.47,24.5,60214.0,20.6621,20.6874,20.6536,20.6789,60214.0
2016-04-19 10:35:00,24.5,24.52,24.47,24.51,29722.0,20.6789,20.6958,20.6536,20.6874,29722.0
2016-04-19 10:40:00,24.51,24.54,24.5,24.51,27648.0,20.6874,20.7127,20.6789,20.6874,27648.0
2016-04-19 10:45:00,24.51,24.52,24.48,24.49,25068.0,20.6874,20.6958,20.6621,20.6705,25068.0
2016-04-19 10:50:00,24.48,24.5,24.46,24.47,24772.0,20.6621,20.6789,20.6452,20.6536,24772.0
2016-04-19 10:55:00,24.48,24.48,24.45,24.47,25112.0,20.6621,20.6621,20.6367,20.6536,25112.0
2016-04-19 11:00:00,24.47,24.49,24.46,24.48,12372.0,20.6536,20.6705,20.6452,20.6621,12372.0
2016-04-19 11:05:00,24.49,24.51,24.47,24.5,21836.0,20.6705,20.6874,20.6536,20.6789,21836.0
2016-04-19 11:10:00,24.51,24.52,24.49,24.5,55896.0,20.6874,20.6958,20.6705,20.6789,55896.0
2016-04-19 11:15:00,24.49,24.49,24.45,24.48,38422.0,20.6705,20.6705,20.6367,20.6621,38422.0
2016-04-19 11:20:00,24.48,24.49,24.45,24.47,15576.0,20.6621,20.6705,20.6367,20.6536,15576.0
2016-04-19 11:25:00,24.46,24.47,24.45,24.46,13404.0,20.6452,20.6536,20.6367,20.6452,13404.0
2016-04-19 11:30:00,24.45,24.47,24.45,24.46,31108.0,20.6367,20.6536,20.6367,20.6452,31108.0
2016-04-19 11:35:00,24.47,24.51,24.47,24.5,14988.0,20.6536,20.6874,20.6536,20.6789,14988.0
2016-04-19 11:40:00,24.5,24.5,24.45,24.46,21228.0,20.6789,20.6789,20.6367,20.6452,21228.0
2016-04-19 11:45:00,24.46,24.46,24.42,24.43,43172.0,20.6452,20.6452,20.6114,20.6198,43172.0
2016-04-19 11:50:00,24.43,24.43,24.38,24.39,58834.0,20.6198,20.6198,20.5776,20.5861,58834.0
2016-04-19 11:55:00,24.38,24.4,24.37,24.39,77612.0,20.5776,20.5945,20.5692,20.5861,77612.0
2016-04-19 12:00:00,24.38,24.39,24.35,24.35,49626.0,20.5776,20.5861,20.5523,20.5523,49626.0
2016-04-19 12:05:00,24.35,24.35,24.31,24.32,84872.0,20.5523,20.5523,20.5186,20.527,84872.0
2016-04-19 12:10:00,24.32,24.32,24.24,24.25,196500.0,20.527,20.527,20.4595,20.4679,196500.0
2016-04-19 12:15:00,24.25,24.27,24.24,24.25,112908.0,20.4679,20.4848,20.4595,20.4679,112908.0
2016-04-19 12:20:00,24.25,24.26,24.23,24.24,31076.0,20.4679,20.4764,20.451,20.4595,31076.0
2016-04-19 12:25:00,24.25,24.27,24.24,24.25,31578.0,20.4679,20.4848,20.4595,20.4679,31578.0
2016-04-19 12:30:00,24.25,24.26,24.24,24.25,18844.0,20.4679,20.4764,20.4595,20.4679,18844.0
2016-04-19 12:35:00,24.25,24.25,24.22,24.23,46522.0,20.4679,20.4679,20.4426,20.451,46522.0
2016-04-19 12:40:00,24.23,24.25,24.23,24.24,15626.0,20.451,20.4679,20.451,20.4595,15626.0
2016-04-19 12:45:00,24.24,24.24,24.21,24.22,22204.0,20.4595,20.4595,20.4342,20.4426,22204.0
2016-04-19 12:50:00,24.23,24.25,24.21,24.25,21174.0,20.451,20.4679,20.4342,20.4679,21174.0
2016-04-19 12:55:00,24.25,24.25,24.23,24.25,9716.0,20.4679,20.4679,20.451,20.4679,9716.0
2016-04-19 13:00:00,24.25,24.29,24.25,24.28,22674.0,20.4679,20.5017,20.4679,20.4932,22674.0
2016-04-19 13:05:00,24.29,24.33,24.29,24.3,17236.0,20.5017,20.5354,20.5017,20.5101,17236.0
2016-04-19 13:10:00,24.3,24.33,24.29,24.33,10900.0,20.5101,20.5354,20.5017,20.5354,10900.0
2016-04-19 13:15:00,24.33,24.33,24.29,24.29,64184.0,20.5354,20.5354,20.5017,20.5017,64184.0
2016-04-19 13:20:00,24.29,24.3,24.28,24.29,20600.0,20.5017,20.5101,20.4932,20.5017,20600.0
2016-04-19 13:25:00,24.3,24.3,24.28,24.29,43914.0,20.5101,20.5101,20.4932,20.5017,43914.0
2016-04-19 13:30:00,24.29,24.31,24.27,24.3,20998.0,20.5017,20.5186,20.4848,20.5101,20998.0
2016-04-19 13:35:00,24.3,24.31,24.28,24.28,12048.0,20.5101,20.5186,20.4932,20.4932,12048.0
2016-04-19 13:40:00,24.28,24.31,24.27,24.31,10768.0,20.4932,20.5186,20.4848,20.5186,10768.0
2016-04-19 13:45:00,24.3,24.35,24.3,24.35,23496.0,20.5101,20.5523,20.5101,20.5523,23496.0
2016-04-19 13:50:00,24.35,24.39,24.35,24.35,61442.0,20.5523,20.5861,20.5523,20.5523,61442.0
2016-04-19 13:55:00,24.35,24.36,24.33,24.35,28064.0,20.5523,20.5608,20.5354,20.5523,28064.0
2016-04-19 14:00:00,24.36,24.36,24.33,24.33,29028.0,20.5608,20.5608,20.5354,20.5354,29028.0
2016-04-19 14:05:00,24.33,24.34,24.31,24.33,16250.0,20.5354,20.5439,20.5186,20.5354,16250.0
2016-04-19 14:10:00,24.33,24.35,24.32,24.34,12382.0,20.5354,20.5523,20.527,20.5439,12382.0
2016-04-19 14:15:00,24.34,24.37,24.34,24.36,13974.0,20.5439,20.5692,20.5439,20.5608,13974.0
2016-04-19 14:20:00,24.36,24.37,24.34,24.34,23332.0,20.5608,20.5692,20.5439,20.5439,23332.0
2016-04-19 14:25:00,24.34,24.34,24.29,24.29,22212.0,20.5439,20.5439,20.5017,20.5017,22212.0
2016-04-19 14:30:00,24.29,24.31,24.27,24.27,37662.0,20.5017,20.5186,20.4848,20.4848,37662.0
2016-04-19 14:35:00,24.27,24.27,24.27,24.27,6514.0,20.4848,20.4848,20.4848,20.4848,6514.0
2016-04-19 14:40:00,24.27,24.27,24.25,24.27,40554.0,20.4848,20.4848,20.4679,20.4848,40554.0
2016-04-19 14:45:00,24.28,24.31,24.28,24.31,19970.0,20.4932,20.5186,20.4932,20.5186,19970.0
2016-04-19 14:50:00,24.31,24.31,24.29,24.31,13140.0,20.5186,20.5186,20.5017,20.5186,13140.0
2016-04-19 14:55:00,24.31,24.32,24.28,24.28,16652.0,20.5186,20.527,20.4932,20.4932,16652.0
2016-04-19 15:00:00,24.27,24.29,24.26,24.28,33218.0,20.4848,20.5017,20.4764,20.4932,33218.0
2016-04-19 15:05:00,24.28,24.29,24.25,24.25,157700.0,20.4932,20.5017,20.4679,20.4679,157700.0
2016-04-19 15:10:00,24.25,24.27,24.25,24.27,112788.0,20.4679,20.4848,20.4679,20.4848,112788.0
2016-04-19 15:15:00,24.27,24.28,24.25,24.25,35066.0,20.4848,20.4932,20.4679,20.4679,35066.0
2016-04-19 15:20:00,24.25,24.29,24.25,24.29,21708.0,20.4679,20.5017,20.4679,20.5017,21708.0
2016-04-19 15:25:00,24.29,24.3,24.27,24.27,24248.0,20.5017,20.5101,20.4848,20.4848,24248.0
2016-04-19 15:30:00,24.28,24.29,24.27,24.29,34290.0,20.4932,20.5017,20.4848,20.5017,34290.0
2016-04-19 15:35:00,24.29,24.29,24.25,24.27,29066.0,20.5017,20.5017,20.4679,20.4848,29066.0
2016-04-19 15:40:00,24.26,24.27,24.24,24.25,81402.0,20.4764,20.4848,20.4595,20.4679,81402.0
2016-04-19 15:45:00,24.24,24.28,24.24,24.27,55868.0,20.4595,20.4932,20.4595,20.4848,55868.0
2016-04-19 15:50:00,24.27,24.28,24.25,24.25,72972.0,20.4848,20.4932,20.4679,20.4679,72972.0
2016-04-19 15:55:00,24.25,24.26,24.24,24.25,388602.0,20.4679,20.4764,20.4595,20.4679,388602.0
2016-04-20 09:30:00,24.23,24.44,24.23,24.39,41484.0,20.451,20.6283,20.451,20.5861,41484.0
2016-04-20 09:35:00,24.4,24.43,24.38,24.4,23458.0,20.5945,20.6198,20.5776,20.5945,23458.0
2016-04-20 09:40:00,24.41,24.41,24.34,24.4,29122.0,20.603,20.603,20.5439,20.5945,29122.0
2016-04-20 09:45:00,24.4,24.46,24.39,24.46,78902.0,20.5945,20.6452,20.5861,20.6452,78902.0
2016-04-20 09:50:00,24.45,24.53,24.42,24.53,34988.0,20.6367,20.7043,20.6114,20.7043,34988.0
2016-04-20 09:55:00,24.52,24.59,24.52,24.58,92424.0,20.6958,20.7549,20.6958,20.7465,92424.0
2016-04-20 10:00:00,24.56,24.6,24.55,24.57,28664.0,20.7296,20.7633,20.7211,20.738,28664.0
2016-04-20 10:05:00,24.57,24.57,24.5,24.52,44542.0,20.738,20.738,20.6789,20.6958,44542.0
2016-04-20 10:10:00,24.52,24.6,24.52,24.59,44510.0,20.6958,20.7633,20.6958,20.7549,44510.0
2016-04-20 10:15:00,24.6,24.6,24.53,24.54,68906.0,20.7633,20.7633,20.7043,20.7127,68906.0
2016-04-20 10:20:00,24.54,24.55,24.49,24.52,34024.0,20.7127,20.7211,20.6705,20.6958,34024.0
2016-04-20 10:25:00,24.51,24.51,24.46,24.46,29976.0,20.6874,20.6874,20.6452,20.6452,29976.0
2016-04-20 10:30:00,24.47,24.49,24.46,24.48,73630.0,20.6536,20.6705,20.6452,20.6621,73630.0
2016-04-20 10:35:00,24.49,24.49,24.43,24.45,35062.0,20.6705,20.6705,20.6198,20.6367,35062.0
2016-04-20 10:40:00,24.45,24.46,24.42,24.43,21290.0,20.6367,20.6452,20.6114,20.6198,21290.0
2016-04-20 10:45:00,24.43,24.46,24.42,24.43,18636.0,20.6198,20.6452,20.6114,20.6198,18636.0
2016-04-20 10:50:00,24.43,24.43,24.38,24.39,48404.0,20.6198,20.6198,20.5776,20.5861,48404.0
2016-04-20 10:55:00,24.39,24.42,24.38,24.39,32274.0,20.5861,20.6114,20.5776,20.5861,32274.0
2016-04-20 11:00:00,24.39,24.43,24.38,24.43,26674.0,20.5861,20.6198,20.5776,20.6198,26674.0
2016-04-20 11:05:00,24.42,24.44,24.42,24.44,14802.0,20.6114,20.6283,20.6114,20.6283,14802.0
2016-04-20 11:10:00,24.45,24.53,24.43,24.53,562862.0,20.6367,20.7043,20.6198,20.7043,562862.0
2016-04-20 11:15:00,24.53,24.53,24.5,24.5,22654.0,20.7043,20.7043,20.6789,20.6789,22654.0
2016-04-20 11:20:00,24.5,24.55,24.5,24.53,9700.0,20.6789,20.7211,20.6789,20.7043,9700.0
2016-04-20 11:25:00,24.54,24.57,24.54,24.56,17756.0,20.7127,20.738,20.7127,20.7296,17756.0
2016-04-20 11:30:00,24.56,24.58,24.52,24.56,19086.0,20.7296,20.7465,20.6958,20.7296,19086.0
2016-04-20 11:35:00,24.57,24.58,24.53,24.57,60004.0,20.738,20.7465,20.7043,20.738,60004.0
2016-04-20 11:40:00,24.57,24.6,24.56,24.59,31084.0,20.738,20.7633,20.7296,20.7549,31084.0
2016-04-20 11:45:00,24.59,24.61,24.56,24.58,26212.0,20.7549,20.7718,20.7296,20.7465,26212.0
2016-04-20 11:50:00,24.58,24.64,24.58,24.64,34008.0,20.7465,20.7971,20.7465,20.7971,34008.0
2016-04-20 11:55:00,24.64,24.67,24.61,24.61,183894.0,20.7971,20.8224,20.7718,20.7718,183894.0
2016-04-20 12:00:00,24.61,24.65,24.61,24.64,24242.0,20.7718,20.8055,20.7718,20.7971,24242.0
2016-04-20 12:05:00,24.65,24.65,24.63,24.64,12326.0,20.8055,20.8055,20.7887,20.7971,12326.0
2016-04-20 12:10:00,24.64,24.65,24.62,24.63,58680.0,20.7971,20.8055,20.7802,20.7887,58680.0
2016-04-20 12:15:00,24.62,24.64,24.6,24.63,43300.0,20.7802,20.7971,20.7633,20.7887,43300.0
2016-04-20 12:20:00,24.63,24.64,24.61,24.64,174952.0,20.7887,20.7971,20.7718,20.7971,174952.0
2016-04-20 12:25:00,24.64,24.68,24.64,24.68,14824.0,20.7971,20.8309,20.7971,20.8309,14824.0
2016-04-20 12:30:00,24.68,24.71,24.67,24.71,29210.0,20.8309,20.8562,20.8224,20.8562,29210.0
2016-04-20 12:35:00,24.71,24.75,24.71,24.75,19958.0,20.8562,20.8899,20.8562,20.8899,19958.0
2016-04-20 12:40:00,24.75,24.79,24.75,24.78,22488.0,20.8899,20.9237,20.8899,20.9153,22488.0
2016-04-20 12:45:00,24.78,24.79,24.77,24.79,16000.0,20.9153,20.9237,20.9068,20.9237,16000.0
2016-04-20 12:50:00,24.79,24.79,24.76,24.77,11858.0,20.9237,20.9237,20.8984,20.9068,11858.0
2016-04-20 12:55:00,24.77,24.79,24.75,24.79,16320.0,20.9068,20.9237,20.8899,20.9237,16320.0
2016-04-20 13:00:00,24.79,24.82,24.79,24.81,70508.0,20.9237,20.949,20.9237,20.9406,70508.0
2016-04-20 13:05:00,24.8,24.81,24.78,24.78,129734.0,20.9321,20.9406,20.9153,20.9153,129734.0
2016-04-20 13:10:00,24.78,24.79,24.75,24.79,32758.0,20.9153,20.9237,20.8899,20.9237,32758.0
2016-04-20 13:15:00,24.79,24.82,24.79,24.81,36910.0,20.9237,20.949,20.9237,20.9406,36910.0
2016-04-20 13:20:00,24.81,24.82,24.8,24.81,18156.0,20.9406,20.949,20.9321,20.9406,18156.0
2016-04-20 13:25:00,24.81,24.83,24.8,24.82,56038.0,20.9406,20.9575,20.9321,20.949,56038.0
2016-04-20 13:30:00,24.82,24.83,24.79,24.82,67948.0,20.949,20.9575,20.9237,20.949,67948.0
2016-04-20 13:35:00,24.81,24.82,24.79,24.81,25484.0,20.9406,20.949,20.9237,20.9406,25484.0
2016-04-20 13:40:00,24.81,24.83,24.8,24.8,39734.0,20.9406,20.9575,20.9321,20.9321,39734.0
2016-04-20 13:45:00,24.8,24.82,24.8,24.8,19814.0,20.9321,20.949,20.9321,20.9321,19814.0
2016-04-20 13:50:00,24.8,24.83,24.79,24.82,9200.0,20.9321,20.9575,20.9237,20.949,9200.0
2016-04-20 13:55:00,24.83,24.83,24.8,24.81,14972.0,20.9575,20.9575,20.9321,20.9406,14972.0
2016-04-20 14:00:00,24.81,24.81,24.79,24.81,10662.0,20.9406,20.9406,20.9237,20.9406,10662.0
2016-04-20 14:05:00,24.81,24.81,24.8,24.81,16636.0,20.9406,20.9406,20.9321,20.9406,16636.0
2016-04-20 14:10:00,24.81,24.83,24.8,24.8,28938.0,20.9406,20.9575,20.9321,20.9321,28938.0
2016-04-20 14:15:00,24.79,24.81,24.79,24.81,19454.0,20.9237,20.9406,20.9237,20.9406,19454.0
2016-04-20 14:20:00,24.81,24.84,24.81,24.83,28272.0,20.9406,20.9659,20.9406,20.9575,28272.0
2016-04-20 14:25:00,24.83,24.83,24.82,24.83,16574.0,20.9575,20.9575,20.949,20.9575,16574.0
2016-04-20 14:30:00,24.83,24.84,24.82,24.83,29214.0,20.9575,20.9659,20.949,20.9575,29214.0
2016-04-20 14:35:00,24.83,24.84,24.83,24.83,6292.0,20.9575,20.9659,20.9575,20.9575,6292.0
2016-04-20 14:40:00,24.84,24.84,24.83,24.83,18614.0,20.9659,20.9659,20.9575,20.9575,18614.0
2016-04-20 14:45:00,24.82,24.83,24.82,24.83,24192.0,20.949,20.9575,20.949,20.9575,24192.0
2016-04-20 14:50:00,24.83,24.84,24.82,24.83,18630.0,20.9575,20.9659,20.949,20.9575,18630.0
2016-04-20 14:55:00,24.83,24.85,24.83,24.84,12774.0,20.9575,20.9743,20.9575,20.9659,12774.0
2016-04-20 15:00:00,24.83,24.86,24.83,24.85,14334.0,20.9575,20.9828,20.9575,20.9743,14334.0
2016-04-20 15:05:00,24.86,24.86,24.83,24.83,28524.0,20.9828,20.9828,20.9575,20.9575,28524.0
2016-04-20 15:10:00,24.84,24.84,24.82,24.83,51754.0,20.9659,20.9659,20.949,20.9575,51754.0
2016-04-20 15:15:00,24.83,24.84,24.82,24.83,14750.0,20.9575,20.9659,20.949,20.9575,14750.0
2016-04-20 15:20:00,24.83,24.85,24.82,24.84,30660.0,20.9575,20.9743,20.949,20.9659,30660.0
2016-04-20 15:25:00,24.84,24.85,24.83,24.84,31116.0,20.9659,20.9743,20.9575,20.9659,31116.0
2016-04-20 15:30:00,24.84,24.84,24.82,24.82,64546.0,20.9659,20.9659,20.949,20.949,64546.0
2016-04-20 15:35:00,24.82,24.82,24.8,24.81,258228.0,20.949,20.949,20.9321,20.9406,258228.0
2016-04-20 15:40:00,24.81,24.81,24.79,24.79,38980.0,20.9406,20.9406,20.9237,20.9237,38980.0
2016-04-20 15:45:00,24.79,24.82,24.78,24.81,61144.0,20.9237,20.949,20.9153,20.9406,61144.0
2016-04-20 15:50:00,24.81,24.82,24.8,24.81,90950.0,20.9406,20.949,20.9321,20.9406,90950.0
2016-04-20 15:55:00,24.81,24.82,24.79,24.79,212886.0,20.9406,20.949,20.9237,20.9237,212886.0
2016-04-21 09:30:00,24.74,24.79,24.68,24.77,34258.0,20.8815,20.9237,20.8309,20.9068,34258.0
2016-04-21 09:35:00,24.79,24.83,24.73,24.82,22628.0,20.9237,20.9575,20.8731,20.949,22628.0
2016-04-21 09:40:00,24.83,24.83,24.75,24.75,31290.0,20.9575,20.9575,20.8899,20.8899,31290.0
2016-04-21 09:45:00,24.75,24.78,24.74,24.76,15794.0,20.8899,20.9153,20.8815,20.8984,15794.0
2016-04-21 09:50:00,24.77,24.81,24.75,24.8,33246.0,20.9068,20.9406,20.8899,20.9321,33246.0
2016-04-21 09:55:00,24.79,24.82,24.77,24.78,68370.0,20.9237,20.949,20.9068,20.9153,68370.0
2016-04-21 10:00:00,24.77,24.8,24.7,24.75,47468.0,20.9068,20.9321,20.8477,20.8899,47468.0
2016-04-21 10:05:00,24.75,24.79,24.73,24.78,19198.0,20.8899,20.9237,20.8731,20.9153,19198.0
2016-04-21 10:10:00,24.78,24.8,24.75,24.78,17400.0,20.9153,20.9321,20.8899,20.9153,17400.0
2016-04-21 10:15:00,24.79,24.8,24.75,24.79,25768.0,20.9237,20.9321,20.8899,20.9237,25768.0
2016-04-21 10:20:00,24.8,24.8,24.77,24.79,15344.0,20.9321,20.9321,20.9068,20.9237,15344.0
2016-04-21 10:25:00,24.79,24.82,24.78,24.82,25984.0,20.9237,20.949,20.9153,20.949,25984.0
2016-04-21 10:30:00,24.82,24.86,24.81,24.86,94440.0,20.949,20.9828,20.9406,20.9828,94440.0
2016-04-21 10:35:00,24.86,24.9,24.85,24.9,52450.0,20.9828,21.0165,20.9743,21.0165,52450.0
2016-04-21 10:40:00,24.9,24.91,24.87,24.88,24646.0,21.0165,21.025,20.9912,20.9997,24646.0
2016-04-21 10:45:00,24.88,24.91,24.86,24.9,36426.0,20.9997,21.025,20.9828,21.0165,36426.0
2016-04-21 10:50:00,24.9,24.93,24.89,24.89,38940.0,21.0165,21.0419,21.0081,21.0081,38940.0
2016-04-21 10:55:00,24.9,24.9,24.86,24.9,44410.0,21.0165,21.0165,20.9828,21.0165,44410.0
2016-04-21 11:00:00,24.89,24.92,24.89,24.91,26458.0,21.0081,21.0334,21.0081,21.025,26458.0
2016-04-21 11:05:00,24.91,24.94,24.91,24.93,34130.0,21.025,21.0503,21.025,21.0419,34130.0
2016-04-21 11:10:00,24.92,24.95,24.91,24.95,30428.0,21.0334,21.0587,21.025,21.0587,30428.0
2016-04-21 11:15:00,24.95,24.97,24.93,24.96,34060.0,21.0587,21.0756,21.0419,21.0672,34060.0
2016-04-21 11:20:00,24.96,25.0,24.95,24.99,31002.0,21.0672,21.101,21.0587,21.0925,31002.0
2016-04-21 11:25:00,24.99,25.0,24.98,24.99,27620.0,21.0925,21.101,21.0841,21.0925,27620.0
2016-04-21 11:30:00,24.99,25.0,24.95,24.95,43422.0,21.0925,21.101,21.0587,21.0587,43422.0
2016-04-21 11:35:00,24.96,24.96,24.88,24.89,41414.0,21.0672,21.0672,20.9997,21.0081,41414.0
2016-04-21 11:40:00,24.88,24.88,24.86,24.86,55498.0,20.9997,20.9997,20.9828,20.9828,55498.0
2016-04-21 11:45:00,24.86,24.86,24.8,24.81,41804.0,20.9828,20.9828,20.9321,20.9406,41804.0
2016-04-21 11:50:00,24.81,24.83,24.79,24.8,26000.0,20.9406,20.9575,20.9237,20.9321,26000.0
2016-04-21 11:55:00,24.79,24.81,24.78,24.8,65374.0,20.9237,20.9406,20.9153,20.9321,65374.0
2016-04-21 12:00:00,24.79,24.82,24.79,24.81,76808.0,20.9237,20.949,20.9237,20.9406,76808.0
2016-04-21 12:05:00,24.81,24.82,24.79,24.82,19464.0,20.9406,20.949,20.9237,20.949,19464.0
2016-04-21 12:10:00,24.81,24.82,24.79,24.82,32780.0,20.9406,20.949,20.9237,20.949,32780.0
2016-04-21 12:15:00,24.82,24.83,24.82,24.83,12802.0,20.949,20.9575,20.949,20.9575,12802.0
2016-04-21 12:20:00,24.83,24.83,24.8,24.8,13418.0,20.9575,20.9575,20.9321,20.9321,13418.0
2016-04-21 12:25:00,24.8,24.82,24.79,24.8,17162.0,20.9321,20.949,20.9237,20.9321,17162.0
2016-04-21 12:30:00,24.81,24.83,24.8,24.82,16304.0,20.9406,20.9575,20.9321,20.949,16304.0
2016-04-21 12:35:00,24.82,24.83,24.77,24.78,27960.0,20.949,20.9575,20.9068,20.9153,27960.0
2016-04-21 12:40:00,24.79,24.83,24.78,24.83,26820.0,20.9237,20.9575,20.9153,20.9575,26820.0
2016-04-21 12:45:00,24.82,24.82,24.81,24.81,36026.0,20.949,20.949,20.9406,20.9406,36026.0
2016-04-21 12:50:00,24.81,24.82,24.8,24.82,40108.0,20.9406,20.949,20.9321,20.949,40108.0
2016-04-21 12:55:00,24.82,24.83,24.81,24.83,47084.0,20.949,20.9575,20.9406,20.9575,47084.0
2016-04-21 13:00:00,24.82,24.85,24.81,24.81,27396.0,20.949,20.9743,20.9406,20.9406,27396.0
2016-04-21 13:05:00,24.81,24.81,24.79,24.79,12416.0,20.9406,20.9406,20.9237,20.9237,12416.0
2016-04-21 13:10:00,24.78,24.81,24.78,24.81,12376.0,20.9153,20.9406,20.9153,20.9406,12376.0
2016-04-21 13:15:00,24.81,24.82,24.81,24.82,10714.0,20.9406,20.949,20.9406,20.949,10714.0
2016-04-21 13:20:00,24.82,24.84,24.82,24.83,12780.0,20.949,20.9659,20.949,20.9575,12780.0
2016-04-21 13:25:00,24.83,24.84,24.83,24.83,7662.0,20.9575,20.9659,20.9575,20.9575,7662.0
2016-04-21 13:30:00,24.83,24.84,24.82,24.84,25460.0,20.9575,20.9659,20.949,20.9659,25460.0
2016-04-21 13:35:00,24.84,24.88,24.84,24.88,34534.0,20.9659,20.9997,20.9659,20.9997,34534.0
2016-04-21 13:40:00,24.88,24.89,24.87,24.88,18570.0,20.9997,21.0081,20.9912,20.9997,18570.0
2016-04-21 13:45:00,24.88,24.89,24.88,24.89,14940.0,20.9997,21.0081,20.9997,21.0081,14940.0
2016-04-21 13:50:00,24.89,24.89,24.85,24.86,31344.0,21.0081,21.0081,20.9743,20.9828,31344.0
2016-04-21 13:55:00,24.85,24.86,24.85,24.85,12288.0,20.9743,20.9828,20.9743,20.9743,12288.0
2016-04-21 14:00:00,24.85,24.85,24.78,24.78,19690.0,20.9743,20.9743,20.9153,20.9153,19690.0
2016-04-21 14:05:00,24.79,24.8,24.77,24.8,22158.0,20.9237,20.9321,20.9068,20.9321,22158.0
2016-04-21 14:10:00,24.8,24.81,24.78,24.79,24330.0,20.9321,20.9406,20.9153,20.9237,24330.0
2016-04-21 14:15:00,24.79,24.79,24.77,24.77,53518.0,20.9237,20.9237,20.9068,20.9068,53518.0
2016-04-21 14:20:00,24.78,24.79,24.75,24.77,51074.0,20.9153,20.9237,20.8899,20.9068,51074.0
2016-04-21 14:25:00,24.77,24.78,24.77,24.77,16790.0,20.9068,20.9153,20.9068,20.9068,16790.0
2016-04-21 14:30:00,24.77,24.78,24.75,24.77,32344.0,20.9068,20.9153,20.8899,20.9068,32344.0
2016-04-21 14:35:00,24.77,24.78,24.76,24.78,25690.0,20.9068,20.9153,20.8984,20.9153,25690.0
2016-04-21 14:40:00,24.78,24.78,24.76,24.77,55434.0,20.9153,20.9153,20.8984,20.9068,55434.0
2016-04-21 14:45:00,24.77,24.78,24.75,24.78,61098.0,20.9068,20.9153,20.8899,20.9153,61098.0
2016-04-21 14:50:00,24.77,24.78,24.77,24.77,33522.0,20.9068,20.9153,20.9068,20.9068,33522.0
2016-04-21 14:55:00,24.77,24.78,24.76,24.78,31558.0,20.9068,20.9153,20.8984,20.9153,31558.0
2016-04-21 15:00:00,24.78,24.79,24.77,24.78,56726.0,20.9153,20.9237,20.9068,20.9153,56726.0
2016-04-21 15:05:00,24.77,24.78,24.75,24.75,26392.0,20.9068,20.9153,20.8899,20.8899,26392.0
2016-04-21 15:10:00,24.75,24.75,24.73,24.74,64590.0,20.8899,20.8899,20.8731,20.8815,64590.0
2016-04-21 15:15:00,24.74,24.75,24.71,24.72,39660.0,20.8815,20.8899,20.8562,20.8646,39660.0
2016-04-21 15:20:00,24.72,24.73,24.7,24.71,31928.0,20.8646,20.8731,20.8477,20.8562,31928.0
2016-04-21 15:25:00,24.71,24.71,24.7,24.7,45524.0,20.8562,20.8562,20.8477,20.8477,45524.0
2016-04-21 15:30:00,24.7,24.72,24.7,24.72,16504.0,20.8477,20.8646,20.8477,20.8646,16504.0
2016-04-21 15:35:00,24.72,24.73,24.71,24.71,24286.0,20.8646,20.8731,20.8562,20.8562,24286.0
2016-04-21 15:40:00,24.71,24.73,24.71,24.73,29746.0,20.8562,20.8731,20.8562,20.8731,29746.0
2016-04-21 15:45:00,24.73,24.74,24.71,24.74,29728.0,20.8731,20.8815,20.8562,20.8815,29728.0
2016-04-21 15:50:00,24.74,24.75,24.7,24.71,120236.0,20.8815,20.8899,20.8477,20.8562,120236.0
2016-04-21 15:55:00,24.71,24.72,24.69,24.71,202196.0,20.8562,20.8646,20.8393,20.8562,202196.0
2016-04-22 09:30:00,24.69,24.99,24.68,24.99,78680.0,20.8393,21.0925,20.8309,21.0925,78680.0
2016-04-22 09:35:00,24.99,25.0,24.95,24.96,42522.0,21.0925,21.101,21.0587,21.0672,42522.0
2016-04-22 09:40:00,24.96,25.04,24.91,25.03,52182.0,21.0672,21.1347,21.025,21.1263,52182.0
2016-04-22 09:45:00,25.03,25.09,25.02,25.09,34502.0,21.1263,21.1769,21.1178,21.1769,34502.0
2016-04-22 09:50:00,25.09,25.16,25.07,25.15,50722.0,21.1769,21.236,21.16,21.2276,50722.0
2016-04-22 09:55:00,25.15,25.22,25.15,25.21,52778.0,21.2276,21.2866,21.2276,21.2782,52778.0
2016-04-22 10:00:00,25.21,25.22,25.13,25.17,62202.0,21.2782,21.2866,21.2107,21.2444,62202.0
2016-04-22 10:05:00,25.17,25.2,25.16,25.19,51082.0,21.2444,21.2698,21.236,21.2613,51082.0
2016-04-22 10:10:00,25.19,25.23,25.18,25.22,61490.0,21.2613,21.2951,21.2529,21.2866,61490.0
2016-04-22 10:15:00,25.22,25.27,25.22,25.25,58440.0,21.2866,21.3288,21.2866,21.312,58440.0
2016-04-22 10:20:00,25.25,25.27,25.24,25.25,83572.0,21.312,21.3288,21.3035,21.312,83572.0
2016-04-22 10:25:00,25.25,25.27,25.24,25.25,59858.0,21.312,21.3288,21.3035,21.312,59858.0
2016-04-22 10:30:00,25.25,25.25,25.22,25.24,41028.0,21.312,21.312,21.2866,21.3035,41028.0
2016-04-22 10:35:00,25.24,25.25,25.23,25.24,69890.0,21.3035,21.312,21.2951,21.3035,69890.0
2016-04-22 10:40:00,25.24,25.24,25.17,25.17,58638.0,21.3035,21.3035,21.2444,21.2444,58638.0
2016-04-22 10:45:00,25.17,25.18,25.11,25.11,78650.0,21.2444,21.2529,21.1938,21.1938,78650.0
2016-04-22 10:50:00,25.11,25.13,25.1,25.12,28214.0,21.1938,21.2107,21.1854,21.2022,28214.0
2016-04-22 10:55:00,25.11,25.15,25.11,25.12,55412.0,21.1938,21.2276,21.1938,21.2022,55412.0
2016-04-22 11:00:00,25.12,25.15,25.11,25.12,39100.0,21.2022,21.2276,21.1938,21.2022,39100.0
2016-04-22 11:05:00,25.12,25.14,25.11,25.13,81472.0,21.2022,21.2191,21.1938,21.2107,81472.0
2016-04-22 11:10:00,25.13,25.15,25.11,25.11,115748.0,21.2107,21.2276,21.1938,21.1938,115748.0
2016-04-22 11:15:00,25.11,25.11,25.04,25.04,56062.0,21.1938,21.1938,21.1347,21.1347,56062.0
2016-04-22 11:20:00,25.04,25.06,25.04,25.04,38188.0,21.1347,21.1516,21.1347,21.1347,38188.0
2016-04-22 11:25:00,25.04,25.04,25.0,25.02,25594.0,21.1347,21.1347,21.101,21.1178,25594.0
2016-04-22 11:30:00,25.02,25.07,25.0,25.0,42178.0,21.1178,21.16,21.101,21.101,42178.0
2016-04-22 11:35:00,25.0,25.03,25.0,25.0,40524.0,21.101,21.1263,21.101,21.101,40524.0
2016-04-22 11:40:00,25.0,25.0,24.97,24.98,39578.0,21.101,21.101,21.0756,21.0841,39578.0
2016-04-22 11:45:00,24.98,24.98,24.93,24.93,30122.0,21.0841,21.0841,21.0419,21.0419,30122.0
2016-04-22 11:50:00,24.93,24.93,24.91,24.92,38686.0,21.0419,21.0419,21.025,21.0334,38686.0
2016-04-22 11:55:00,24.92,24.93,24.9,24.93,42132.0,21.0334,21.0419,21.0165,21.0419,42132.0
2016-04-22 12:00:00,24.93,24.94,24.93,24.93,38446.0,21.0419,21.0503,21.0419,21.0419,38446.0
2016-04-22 12:05:00,24.93,24.93,24.91,24.93,68062.0,21.0419,21.0419,21.025,21.0419,68062.0
2016-04-22 12:10:00,24.94,24.95,24.9,24.9,23074.0,21.0503,21.0587,21.0165,21.0165,23074.0
2016-04-22 12:15:00,24.89,24.89,24.88,24.88,13770.0,21.0081,21.0081,20.9997,20.9997,13770.0
2016-04-22 12:20:00,24.88,24.89,24.85,24.85,43416.0,20.9997,21.0081,20.9743,20.9743,43416.0
2016-04-22 12:25:00,24.86,24.86,24.84,24.84,35786.0,20.9828,20.9828,20.9659,20.9659,35786.0
2016-04-22 12:30:00,24.84,24.84,24.83,24.83,22712.0,20.9659,20.9659,20.9575,20.9575,22712.0
2016-04-22 12:35:00,24.82,24.83,24.82,24.83,19570.0,20.949,20.9575,20.949,20.9575,19570.0
2016-04-22 12:40:00,24.83,24.84,24.81,24.82,23620.0,20.9575,20.9659,20.9406,20.949,23620.0
2016-04-22 12:45:00,24.81,24.81,24.79,24.81,21536.0,20.9406,20.9406,20.9237,20.9406,21536.0
2016-04-22 12:50:00,24.82,24.84,24.81,24.82,28778.0,20.949,20.9659,20.9406,20.949,28778.0
2016-04-22 12:55:00,24.82,24.82,24.8,24.8,97430.0,20.949,20.949,20.9321,20.9321,97430.0
2016-04-22 13:00:00,24.8,24.84,24.8,24.84,54912.0,20.9321,20.9659,20.9321,20.9659,54912.0
2016-04-22 13:05:00,24.85,24.86,24.84,24.86,31588.0,20.9743,20.9828,20.9659,20.9828,31588.0
2016-04-22 13:10:00,24.86,24.88,24.86,24.88,19572.0,20.9828,20.9997,20.9828,20.9997,19572.0
2016-04-22 13:15:00,24.88,24.89,24.88,24.88,7600.0,20.9997,21.0081,20.9997,20.9997,7600.0
2016-04-22 13:20:00,24.88,24.89,24.86,24.88,77154.0,20.9997,21.0081,20.9828,20.9997,77154.0
2016-04-22 13:25:00,24.88,24.88,24.87,24.88,26376.0,20.9997,20.9997,20.9912,20.9997,26376.0
2016-04-22 13:30:00,24.88,24.88,24.86,24.88,13452.0,20.9997,20.9997,20.9828,20.9997,13452.0
2016-04-22 13:35:00,24.88,24.88,24.86,24.86,12962.0,20.9997,20.9997,20.9828,20.9828,12962.0
2016-04-22 13:40:00,24.86,24.9,24.85,24.9,27200.0,20.9828,21.0165,20.9743,21.0165,27200.0
2016-04-22 13:45:00,24.9,24.91,24.9,24.91,37332.0,21.0165,21.025,21.0165,21.025,37332.0
2016-04-22 13:50:00,24.9,24.91,24.89,24.91,15022.0,21.0165,21.025,21.0081,21.025,15022.0
2016-04-22 13:55:00,24.91,24.91,24.87,24.88,15222.0,21.025,21.025,20.9912,20.9997,15222.0
2016-04-22 14:00:00,24.88,24.9,24.88,24.88,31324.0,20.9997,21.0165,20.9997,20.9997,31324.0
2016-04-22 14:05:00,24.88,24.88,24.85,24.85,11170.0,20.9997,20.9997,20.9743,20.9743,11170.0
2016-04-22 14:10:00,24.85,24.87,24.85,24.85,18458.0,20.9743,20.9912,20.9743,20.9743,18458.0
2016-04-22 14:15:00,24.84,24.87,24.84,24.87,19878.0,20.9659,20.9912,20.9659,20.9912,19878.0
2016-04-22 14:20:00,24.87,24.91,24.87,24.9,13068.0,20.9912,21.025,20.9912,21.0165,13068.0
2016-04-22 14:25:00,24.9,24.93,24.9,24.92,24666.0,21.0165,21.0419,21.0165,21.0334,24666.0
2016-04-22 14:30:00,24.93,24.93,24.9,24.91,26504.0,21.0419,21.0419,21.0165,21.025,26504.0
2016-04-22 14:35:00,24.91,24.93,24.9,24.92,26424.0,21.025,21.0419,21.0165,21.0334,26424.0
2016-04-22 14:40:00,24.93,24.94,24.9,24.94,33006.0,21.0419,21.0503,21.0165,21.0503,33006.0
2016-04-22 14:45:00,24.93,24.93,24.9,24.91,19360.0,21.0419,21.0419,21.0165,21.025,19360.0
2016-04-22 14:50:00,24.91,24.92,24.9,24.9,13294.0,21.025,21.0334,21.0165,21.0165,13294.0
2016-04-22 14:55:00,24.9,24.92,24.9,24.91,32650.0,21.0165,21.0334,21.0165,21.025,32650.0
2016-04-22 15:00:00,24.91,24.91,24.86,24.86,33156.0,21.025,21.025,20.9828,20.9828,33156.0
2016-04-22 15:05:00,24.86,24.88,24.86,24.88,23770.0,20.9828,20.9997,20.9828,20.9997,23770.0
2016-04-22 15:10:00,24.88,24.9,24.87,24.88,29506.0,20.9997,21.0165,20.9912,20.9997,29506.0
2016-04-22 15:15:00,24.88,24.88,24.84,24.85,35808.0,20.9997,20.9997,20.9659,20.9743,35808.0
2016-04-22 15:20:00,24.84,24.85,24.8,24.82,38230.0,20.9659,20.9743,20.9321,20.949,38230.0
2016-04-22 15:25:00,24.83,24.84,24.82,24.83,32694.0,20.9575,20.9659,20.949,20.9575,32694.0
2016-04-22 15:30:00,24.83,24.85,24.83,24.83,40068.0,20.9575,20.9743,20.9575,20.9575,40068.0
2016-04-22 15:35:00,24.83,24.83,24.82,24.83,35290.0,20.9575,20.9575,20.949,20.9575,35290.0
2016-04-22 15:40:00,24.83,24.85,24.82,24.83,46818.0,20.9575,20.9743,20.949,20.9575,46818.0
2016-04-22 15:45:00,24.83,24.85,24.83,24.84,38828.0,20.9575,20.9743,20.9575,20.9659,38828.0
2016-04-22 15:50:00,24.84,24.85,24.83,24.85,78402.0,20.9659,20.9743,20.9575,20.9743,78402.0
2016-04-22 15:55:00,24.85,24.87,24.84,24.86,219174.0,20.9743,20.9912,20.9659,20.9828,219174.0
2016-04-25 09:30:00,24.85,24.9,24.77,24.89,39256.0,20.9743,21.0165,20.9068,21.0081,39256.0
2016-04-25 09:35:00,24.9,24.9,24.86,24.88,30512.0,21.0165,21.0165,20.9828,20.9997,30512.0
2016-04-25 09:40:00,24.89,24.9,24.84,24.85,33342.0,21.0081,21.0165,20.9659,20.9743,33342.0
2016-04-25 09:45:00,24.85,24.9,24.84,24.86,73468.0,20.9743,21.0165,20.9659,20.9828,73468.0
2016-04-25 09:50:00,24.86,24.9,24.85,24.89,27890.0,20.9828,21.0165,20.9743,21.0081,27890.0
2016-04-25 09:55:00,24.9,24.93,24.89,24.91,48372.0,21.0165,21.0419,21.0081,21.025,48372.0
2016-04-25 10:00:00,24.91,24.93,24.89,24.91,20460.0,21.025,21.0419,21.0081,21.025,20460.0
2016-04-25 10:05:00,24.91,24.95,24.91,24.92,63306.0,21.025,21.0587,21.025,21.0334,63306.0
2016-04-25 10:10:00,24.93,24.93,24.88,24.88,39864.0,21.0419,21.0419,20.9997,20.9997,39864.0
2016-04-25 10:15:00,24.89,24.92,24.86,24.92,34656.0,21.0081,21.0334,20.9828,21.0334,34656.0
2016-04-25 10:20:00,24.92,24.93,24.89,24.9,113108.0,21.0334,21.0419,21.0081,21.0165,113108.0
2016-04-25 10:25:00,24.9,24.91,24.89,24.9,35224.0,21.0165,21.025,21.0081,21.0165,35224.0
2016-04-25 10:30:00,24.9,24.94,24.9,24.91,35798.0,21.0165,21.0503,21.0165,21.025,35798.0
2016-04-25 10:35:00,24.92,24.93,24.88,24.88,34180.0,21.0334,21.0419,20.9997,20.9997,34180.0
2016-04-25 10:40:00,24.88,24.9,24.88,24.9,13802.0,20.9997,21.0165,20.9997,21.0165,13802.0
2016-04-25 10:45:00,24.91,24.94,24.89,24.93,22468.0,21.025,21.0503,21.0081,21.0419,22468.0
2016-04-25 10:50:00,24.93,24.93,24.91,24.93,29250.0,21.0419,21.0419,21.025,21.0419,29250.0
2016-04-25 10:55:00,24.94,24.94,24.89,24.89,16000.0,21.0503,21.0503,21.0081,21.0081,16000.0
2016-04-25 11:00:00,24.88,24.89,24.85,24.86,27366.0,20.9997,21.0081,20.9743,20.9828,27366.0
2016-04-25 11:05:00,24.86,24.89,24.86,24.88,27650.0,20.9828,21.0081,20.9828,20.9997,27650.0
2016-04-25 11:10:00,24.88,24.89,24.87,24.88,21268.0,20.9997,21.0081,20.9912,20.9997,21268.0
2016-04-25 11:15:00,24.88,24.88,24.81,24.82,70310.0,20.9997,20.9997,20.9406,20.949,70310.0
2016-04-25 11:20:00,24.81,24.83,24.81,24.82,42064.0,20.9406,20.9575,20.9406,20.949,42064.0
2016-04-25 11:25:00,24.83,24.85,24.82,24.84,16626.0,20.9575,20.9743,20.949,20.9659,16626.0
2016-04-25 11:30:00,24.84,24.84,24.83,24.83,22300.0,20.9659,20.9659,20.9575,20.9575,22300.0
2016-04-25 11:35:00,24.83,24.84,24.81,24.81,40792.0,20.9575,20.9659,20.9406,20.9406,40792.0
2016-04-25 11:40:00,24.8,24.8,24.79,24.8,21730.0,20.9321,20.9321,20.9237,20.9321,21730.0
2016-04-25 11:45:00,24.8,24.8,24.79,24.8,28854.0,20.9321,20.9321,20.9237,20.9321,28854.0
2016-04-25 11:50:00,24.8,24.81,24.79,24.8,19174.0,20.9321,20.9406,20.9237,20.9321,19174.0
2016-04-25 11:55:00,24.8,24.81,24.79,24.8,9476.0,20.9321,20.9406,20.9237,20.9321,9476.0
2016-04-25 12:00:00,24.8,24.8,24.76,24.77,26164.0,20.9321,20.9321,20.8984,20.9068,26164.0
2016-04-25 12:05:00,24.77,24.77,24.75,24.77,19610.0,20.9068,20.9068,20.8899,20.9068,19610.0
2016-04-25 12:10:00,24.78,24.79,24.75,24.79,15000.0,20.9153,20.9237,20.8899,20.9237,15000.0
2016-04-25 12:15:00,24.79,24.82,24.78,24.81,13028.0,20.9237,20.949,20.9153,20.9406,13028.0
2016-04-25 12:20:00,24.81,24.81,24.77,24.78,12724.0,20.9406,20.9406,20.9068,20.9153,12724.0
2016-04-25 12:25:00,24.78,24.83,24.78,24.83,7024.0,20.9153,20.9575,20.9153,20.9575,7024.0
2016-04-25 12:30:00,24.84,24.84,24.81,24.84,7148.0,20.9659,20.9659,20.9406,20.9659,7148.0
2016-04-25 12:35:00,24.84,24.85,24.81,24.81,4752.0,20.9659,20.9743,20.9406,20.9406,4752.0
2016-04-25 12:40:00,24.81,24.81,24.8,24.8,12910.0,20.9406,20.9406,20.9321,20.9321,12910.0
2016-04-25 12:45:00,24.8,24.83,24.79,24.83,21580.0,20.9321,20.9575,20.9237,20.9575,21580.0
2016-04-25 12:50:00,24.83,24.9,24.83,24.88,14038.0,20.9575,21.0165,20.9575,20.9997,14038.0
2016-04-25 12:55:00,24.89,24.89,24.86,24.86,9646.0,21.0081,21.0081,20.9828,20.9828,9646.0
2016-04-25 13:00:00,24.86,24.89,24.86,24.88,11160.0,20.9828,21.0081,20.9828,20.9997,11160.0
2016-04-25 13:05:00,24.88,24.88,24.86,24.87,6982.0,20.9997,20.9997,20.9828,20.9912,6982.0
2016-04-25 13:10:00,24.88,24.92,24.87,24.91,13010.0,20.9997,21.0334,20.9912,21.025,13010.0
2016-04-25 13:15:00,24.91,24.91,24.89,24.89,8350.0,21.025,21.025,21.0081,21.0081,8350.0
2016-04-25 13:20:00,24.9,24.9,24.86,24.86,14980.0,21.0165,21.0165,20.9828,20.9828,14980.0
2016-04-25 13:25:00,24.86,24.9,24.86,24.86,13610.0,20.9828,21.0165,20.9828,20.9828,13610.0
2016-04-25 13:30:00,24.86,24.88,24.86,24.87,9682.0,20.9828,20.9997,20.9828,20.9912,9682.0
2016-04-25 13:35:00,24.87,24.88,24.86,24.88,15592.0,20.9912,20.9997,20.9828,20.9997,15592.0
2016-04-25 13:40:00,24.88,24.88,24.86,24.88,20190.0,20.9997,20.9997,20.9828,20.9997,20190.0
2016-04-25 13:45:00,24.87,24.89,24.86,24.88,13000.0,20.9912,21.0081,20.9828,20.9997,13000.0
2016-04-25 13:50:00,24.88,24.88,24.87,24.87,5854.0,20.9997,20.9997,20.9912,20.9912,5854.0
2016-04-25 13:55:00,24.88,24.88,24.86,24.88,28184.0,20.9997,20.9997,20.9828,20.9997,28184.0
2016-04-25 14:00:00,24.88,24.89,24.88,24.89,18300.0,20.9997,21.0081,20.9997,21.0081,18300.0
2016-04-25 14:05:00,24.89,24.89,24.88,24.88,31046.0,21.0081,21.0081,20.9997,20.9997,31046.0
2016-04-25 14:10:00,24.89,24.89,24.87,24.88,21218.0,21.0081,21.0081,20.9912,20.9997,21218.0
2016-04-25 14:15:00,24.88,24.88,24.86,24.86,29098.0,20.9997,20.9997,20.9828,20.9828,29098.0
2016-04-25 14:20:00,24.86,24.89,24.86,24.89,54924.0,20.9828,21.0081,20.9828,21.0081,54924.0
2016-04-25 14:25:00,24.89,24.89,24.88,24.89,28756.0,21.0081,21.0081,20.9997,21.0081,28756.0
2016-04-25 14:30:00,24.89,24.89,24.88,24.89,22736.0,21.0081,21.0081,20.9997,21.0081,22736.0
2016-04-25 14:35:00,24.89,24.89,24.88,24.88,18856.0,21.0081,21.0081,20.9997,20.9997,18856.0
2016-04-25 14:40:00,24.88,24.89,24.88,24.88,46410.0,20.9997,21.0081,20.9997,20.9997,46410.0
2016-04-25 14:45:00,24.88,24.88,24.86,24.86,25276.0,20.9997,20.9997,20.9828,20.9828,25276.0
2016-04-25 14:50:00,24.87,24.88,24.85,24.85,24890.0,20.9912,20.9997,20.9743,20.9743,24890.0
2016-04-25 14:55:00,24.85,24.88,24.84,24.86,25118.0,20.9743,20.9997,20.9659,20.9828,25118.0
2016-04-25 15:00:00,24.86,24.86,24.83,24.83,17616.0,20.9828,20.9828,20.9575,20.9575,17616.0
2016-04-25 15:05:00,24.82,24.83,24.8,24.8,28796.0,20.949,20.9575,20.9321,20.9321,28796.0
2016-04-25 15:10:00,24.8,24.81,24.78,24.79,32718.0,20.9321,20.9406,20.9153,20.9237,32718.0
2016-04-25 15:15:00,24.8,24.8,24.78,24.79,24420.0,20.9321,20.9321,20.9153,20.9237,24420.0
2016-04-25 15:20:00,24.79,24.79,24.78,24.78,21442.0,20.9237,20.9237,20.9153,20.9153,21442.0
2016-04-25 15:25:00,24.79,24.79,24.78,24.79,28474.0,20.9237,20.9237,20.9153,20.9237,28474.0
2016-04-25 15:30:00,24.78,24.8,24.78,24.79,27280.0,20.9153,20.9321,20.9153,20.9237,27280.0
2016-04-25 15:35:00,24.79,24.81,24.79,24.8,33448.0,20.9237,20.9406,20.9237,20.9321,33448.0
2016-04-25 15:40:00,24.81,24.82,24.79,24.8,62106.0,20.9406,20.949,20.9237,20.9321,62106.0
2016-04-25 15:45:00,24.8,24.81,24.8,24.8,24836.0,20.9321,20.9406,20.9321,20.9321,24836.0
2016-04-25 15:50:00,24.8,24.8,24.75,24.75,133456.0,20.9321,20.9321,20.8899,20.8899,133456.0
2016-04-25 15:55:00,24.75,24.79,24.75,24.79,279790.0,20.8899,20.9237,20.8899,20.9237,279790.0
2016-04-26 09:30:00,24.88,25.0,24.82,24.92,43914.0,20.9997,21.101,20.949,21.0334,43914.0
2016-04-26 09:35:00,24.93,25.12,24.93,25.09,71472.0,21.0419,21.2022,21.0419,21.1769,71472.0
2016-04-26 09:40:00,25.08,25.18,25.08,25.16,25750.0,21.1685,21.2529,21.1685,21.236,25750.0
2016-04-26 09:45:00,25.17,25.24,25.14,25.24,24596.0,21.2444,21.3035,21.2191,21.3035,24596.0
2016-04-26 09:50:00,25.25,25.29,25.2,25.29,44826.0,21.312,21.3457,21.2698,21.3457,44826.0
2016-04-26 09:55:00,25.29,25.32,25.27,25.31,36156.0,21.3457,21.371,21.3288,21.3626,36156.0
2016-04-26 10:00:00,25.32,25.34,25.28,25.29,69562.0,21.371,21.3879,21.3373,21.3457,69562.0
2016-04-26 10:05:00,25.29,25.32,25.25,25.27,37186.0,21.3457,21.371,21.312,21.3288,37186.0
2016-04-26 10:10:00,25.27,25.28,25.24,25.24,47214.0,21.3288,21.3373,21.3035,21.3035,47214.0
2016-04-26 10:15:00,25.24,25.27,25.22,25.24,23200.0,21.3035,21.3288,21.2866,21.3035,23200.0
2016-04-26 10:20:00,25.24,25.28,25.23,25.24,25598.0,21.3035,21.3373,21.2951,21.3035,25598.0
2016-04-26 10:25:00,25.25,25.25,25.18,25.18,68576.0,21.312,21.312,21.2529,21.2529,68576.0
2016-04-26 10:30:00,25.17,25.25,25.16,25.24,67118.0,21.2444,21.312,21.236,21.3035,67118.0
2016-04-26 10:35:00,25.24,25.27,25.21,25.22,68208.0,21.3035,21.3288,21.2782,21.2866,68208.0
2016-04-26 10:40:00,25.22,25.23,25.19,25.19,56478.0,21.2866,21.2951,21.2613,21.2613,56478.0
2016-04-26 10:45:00,25.2,25.22,25.19,25.2,26860.0,21.2698,21.2866,21.2613,21.2698,26860.0
2016-04-26 10:50:00,25.2,25.2,25.17,25.17,28270.0,21.2698,21.2698,21.2444,21.2444,28270.0
2016-04-26 10:55:00,25.17,25.17,25.15,25.16,27018.0,21.2444,21.2444,21.2276,21.236,27018.0
2016-04-26 11:00:00,25.16,25.17,25.15,25.15,29784.0,21.236,21.2444,21.2276,21.2276,29784.0
2016-04-26 11:05:00,25.15,25.23,25.15,25.22,45302.0,21.2276,21.2951,21.2276,21.2866,45302.0
2016-04-26 11:10:00,25.22,25.23,25.2,25.21,39970.0,21.2866,21.2951,21.2698,21.2782,39970.0
2016-04-26 11:15:00,25.21,25.23,25.18,25.18,80192.0,21.2782,21.2951,21.2529,21.2529,80192.0
2016-04-26 11:20:00,25.18,25.18,25.15,25.15,35040.0,21.2529,21.2529,21.2276,21.2276,35040.0
2016-04-26 11:25:00,25.15,25.17,25.14,25.16,20728.0,21.2276,21.2444,21.2191,21.236,20728.0
2016-04-26 11:30:00,25.16,25.18,25.16,25.18,20366.0,21.236,21.2529,21.236,21.2529,20366.0
2016-04-26 11:35:00,25.18,25.22,25.18,25.2,30124.0,21.2529,21.2866,21.2529,21.2698,30124.0
2016-04-26 11:40:00,25.2,25.2,25.18,25.2,16472.0,21.2698,21.2698,21.2529,21.2698,16472.0
2016-04-26 11:45:00,25.2,25.23,25.18,25.22,41840.0,21.2698,21.2951,21.2529,21.2866,41840.0
2016-04-26 11:50:00,25.22,25.23,25.22,25.22,20292.0,21.2866,21.2951,21.2866,21.2866,20292.0
2016-04-26 11:55:00,25.22,25.23,25.21,25.22,19936.0,21.2866,21.2951,21.2782,21.2866,19936.0
2016-04-26 12:00:00,25.22,25.23,25.2,25.22,18000.0,21.2866,21.2951,21.2698,21.2866,18000.0
2016-04-26 12:05:00,25.22,25.23,25.22,25.22,13146.0,21.2866,21.2951,21.2866,21.2866,13146.0
2016-04-26 12:10:00,25.22,25.23,25.21,25.22,43526.0,21.2866,21.2951,21.2782,21.2866,43526.0
2016-04-26 12:15:00,25.22,25.23,25.21,25.23,143916.0,21.2866,21.2951,21.2782,21.2951,143916.0
2016-04-26 12:20:00,25.23,25.23,25.22,25.22,128254.0,21.2951,21.2951,21.2866,21.2866,128254.0
2016-04-26 12:25:00,25.22,25.23,25.21,25.21,51854.0,21.2866,21.2951,21.2782,21.2782,51854.0
2016-04-26 12:30:00,25.22,25.23,25.21,25.21,60592.0,21.2866,21.2951,21.2782,21.2782,60592.0
2016-04-26 12:35:00,25.21,25.23,25.21,25.21,104488.0,21.2782,21.2951,21.2782,21.2782,104488.0
2016-04-26 12:40:00,25.2,25.21,25.18,25.19,55536.0,21.2698,21.2782,21.2529,21.2613,55536.0
2016-04-26 12:45:00,25.2,25.22,25.16,25.17,122856.0,21.2698,21.2866,21.236,21.2444,122856.0
2016-04-26 12:50:00,25.17,25.18,25.15,25.15,22196.0,21.2444,21.2529,21.2276,21.2276,22196.0
2016-04-26 12:55:00,25.15,25.15,25.11,25.13,16264.0,21.2276,21.2276,21.1938,21.2107,16264.0
2016-04-26 13:00:00,25.13,25.13,25.07,25.07,31974.0,21.2107,21.2107,21.16,21.16,31974.0
2016-04-26 13:05:00,25.07,25.07,25.05,25.05,27482.0,21.16,21.16,21.1432,21.1432,27482.0
2016-04-26 13:10:00,25.06,25.08,25.05,25.08,19510.0,21.1516,21.1685,21.1432,21.1685,19510.0
2016-04-26 13:15:00,25.08,25.1,25.06,25.09,17058.0,21.1685,21.1854,21.1516,21.1769,17058.0
2016-04-26 13:20:00,25.08,25.08,25.07,25.07,23570.0,21.1685,21.1685,21.16,21.16,23570.0
2016-04-26 13:25:00,25.07,25.13,25.06,25.12,43644.0,21.16,21.2107,21.1516,21.2022,43644.0
2016-04-26 13:30:00,25.13,25.14,25.13,25.14,26788.0,21.2107,21.2191,21.2107,21.2191,26788.0
2016-04-26 13:35:00,25.13,25.14,25.11,25.11,37336.0,21.2107,21.2191,21.1938,21.1938,37336.0
2016-04-26 13:40:00,25.11,25.11,25.08,25.1,1032744.0,21.1938,21.1938,21.1685,21.1854,1032744.0
2016-04-26 13:45:00,25.1,25.14,25.1,25.14,53370.0,21.1854,21.2191,21.1854,21.2191,53370.0
2016-04-26 13:50:00,25.14,25.14,25.11,25.12,39744.0,21.2191,21.2191,21.1938,21.2022,39744.0
2016-04-26 13:55:00,25.13,25.13,25.12,25.13,28444.0,21.2107,21.2107,21.2022,21.2107,28444.0
2016-04-26 14:00:00,25.13,25.13,25.11,25.12,30600.0,21.2107,21.2107,21.1938,21.2022,30600.0
2016-04-26 14:05:00,25.11,25.13,25.11,25.11,51144.0,21.1938,21.2107,21.1938,21.1938,51144.0
2016-04-26 14:10:00,25.11,25.13,25.1,25.11,47982.0,21.1938,21.2107,21.1854,21.1938,47982.0
2016-04-26 14:15:00,25.12,25.12,25.09,25.1,33936.0,21.2022,21.2022,21.1769,21.1854,33936.0
2016-04-26 14:20:00,25.09,25.1,25.09,25.1,45896.0,21.1769,21.1854,21.1769,21.1854,45896.0
2016-04-26 14:25:00,25.1,25.1,25.04,25.05,43840.0,21.1854,21.1854,21.1347,21.1432,43840.0
2016-04-26 14:30:00,25.04,25.04,25.02,25.04,37408.0,21.1347,21.1347,21.1178,21.1347,37408.0
2016-04-26 14:35:00,25.04,25.04,25.02,25.03,37108.0,21.1347,21.1347,21.1178,21.1263,37108.0
2016-04-26 14:40:00,25.03,25.03,25.0,25.0,55292.0,21.1263,21.1263,21.101,21.101,55292.0
2016-04-26 14:45:00,24.99,25.0,24.99,25.0,43650.0,21.0925,21.101,21.0925,21.101,43650.0
2016-04-26 14:50:00,25.0,25.0,24.98,24.98,29188.0,21.101,21.101,21.0841,21.0841,29188.0
2016-04-26 14:55:00,24.98,24.99,24.98,24.98,28502.0,21.0841,21.0925,21.0841,21.0841,28502.0
2016-04-26 15:00:00,24.98,25.0,24.98,25.0,44894.0,21.0841,21.101,21.0841,21.101,44894.0
2016-04-26 15:05:00,25.0,25.0,24.97,24.97,19644.0,21.101,21.101,21.0756,21.0756,19644.0
2016-04-26 15:10:00,24.96,24.97,24.95,24.96,29234.0,21.0672,21.0756,21.0587,21.0672,29234.0
2016-04-26 15:15:00,24.96,24.97,24.95,24.97,45910.0,21.0672,21.0756,21.0587,21.0756,45910.0
2016-04-26 15:20:00,24.97,24.97,24.95,24.95,35712.0,21.0756,21.0756,21.0587,21.0587,35712.0
2016-04-26 15:25:00,24.95,24.96,24.93,24.95,36840.0,21.0587,21.0672,21.0419,21.0587,36840.0
2016-04-26 15:30:00,24.96,24.99,24.95,24.99,39496.0,21.0672,21.0925,21.0587,21.0925,39496.0
2016-04-26 15:35:00,24.99,25.0,24.99,24.99,50216.0,21.0925,21.101,21.0925,21.0925,50216.0
2016-04-26 15:40:00,24.99,25.02,24.99,25.02,57796.0,21.0925,21.1178,21.0925,21.1178,57796.0
2016-04-26 15:45:00,25.01,25.02,24.99,25.0,64496.0,21.1094,21.1178,21.0925,21.101,64496.0
2016-04-26 15:50:00,25.0,25.03,25.0,25.03,78570.0,21.101,21.1263,21.101,21.1263,78570.0
2016-04-26 15:55:00,25.03,25.04,25.02,25.04,254742.0,21.1263,21.1347,21.1178,21.1347,254742.0
2016-04-27 09:30:00,24.89,25.09,24.83,25.08,40112.0,21.0081,21.1769,20.9575,21.1685,40112.0
2016-04-27 09:35:00,25.12,25.21,25.11,25.2,49568.0,21.2022,21.2782,21.1938,21.2698,49568.0
2016-04-27 09:40:00,25.22,25.26,25.19,25.21,25972.0,21.2866,21.3204,21.2613,21.2782,25972.0
2016-04-27 09:45:00,25.22,25.22,25.1,25.1,16428.0,21.2866,21.2866,21.1854,21.1854,16428.0
2016-04-27 09:50:00,25.11,25.12,24.98,25.0,68210.0,21.1938,21.2022,21.0841,21.101,68210.0
2016-04-27 09:55:00,25.0,25.04,24.98,25.02,58270.0,21.101,21.1347,21.0841,21.1178,58270.0
2016-04-27 10:00:00,25.02,25.04,24.99,25.01,40930.0,21.1178,21.1347,21.0925,21.1094,40930.0
2016-04-27 10:05:00,25.0,25.0,24.93,24.98,48154.0,21.101,21.101,21.0419,21.0841,48154.0
2016-04-27 10:10:00,24.97,24.98,24.93,24.94,22922.0,21.0756,21.0841,21.0419,21.0503,22922.0
2016-04-27 10:15:00,24.94,24.96,24.92,24.92,36986.0,21.0503,21.0672,21.0334,21.0334,36986.0
2016-04-27 10:20:00,24.91,24.93,24.83,24.86,45618.0,21.025,21.0419,20.9575,20.9828,45618.0
2016-04-27 10:25:00,24.85,24.86,24.82,24.85,54180.0,20.9743,20.9828,20.949,20.9743,54180.0
2016-04-27 10:30:00,24.84,24.85,24.77,24.83,109806.0,20.9659,20.9743,20.9068,20.9575,109806.0
2016-04-27 10:35:00,24.82,24.82,24.7,24.7,107818.0,20.949,20.949,20.8477,20.8477,107818.0
2016-04-27 10:40:00,24.69,24.75,24.66,24.74,56744.0,20.8393,20.8899,20.814,20.8815,56744.0
2016-04-27 10:45:00,24.75,24.79,24.74,24.79,26000.0,20.8899,20.9237,20.8815,20.9237,26000.0
2016-04-27 10:50:00,24.79,24.83,24.76,24.76,102900.0,20.9237,20.9575,20.8984,20.8984,102900.0
2016-04-27 10:55:00,24.77,24.8,24.75,24.75,92138.0,20.9068,20.9321,20.8899,20.8899,92138.0
2016-04-27 11:00:00,24.75,24.8,24.75,24.79,74264.0,20.8899,20.9321,20.8899,20.9237,74264.0
2016-04-27 11:05:00,24.79,24.83,24.77,24.82,92990.0,20.9237,20.9575,20.9068,20.949,92990.0
2016-04-27 11:10:00,24.82,24.83,24.77,24.77,41964.0,20.949,20.9575,20.9068,20.9068,41964.0
2016-04-27 11:15:00,24.78,24.78,24.74,24.77,39336.0,20.9153,20.9153,20.8815,20.9068,39336.0
2016-04-27 11:20:00,24.77,24.79,24.75,24.75,23344.0,20.9068,20.9237,20.8899,20.8899,23344.0
2016-04-27 11:25:00,24.75,24.82,24.75,24.82,29906.0,20.8899,20.949,20.8899,20.949,29906.0
2016-04-27 11:30:00,24.82,24.85,24.81,24.83,18848.0,20.949,20.9743,20.9406,20.9575,18848.0
2016-04-27 11:35:00,24.83,24.86,24.83,24.85,46860.0,20.9575,20.9828,20.9575,20.9743,46860.0
2016-04-27 11:40:00,24.85,24.85,24.82,24.83,63486.0,20.9743,20.9743,20.949,20.9575,63486.0
2016-04-27 11:45:00,24.83,24.85,24.81,24.84,119404.0,20.9575,20.9743,20.9406,20.9659,119404.0
2016-04-27 11:50:00,24.84,24.86,24.82,24.84,78044.0,20.9659,20.9828,20.949,20.9659,78044.0
2016-04-27 11:55:00,24.85,24.86,24.84,24.85,97686.0,20.9743,20.9828,20.9659,20.9743,97686.0
2016-04-27 12:00:00,24.85,24.85,24.82,24.83,58502.0,20.9743,20.9743,20.949,20.9575,58502.0
2016-04-27 12:05:00,24.83,24.85,24.83,24.83,49764.0,20.9575,20.9743,20.9575,20.9575,49764.0
2016-04-27 12:10:00,24.83,24.84,24.82,24.83,17864.0,20.9575,20.9659,20.949,20.9575,17864.0
2016-04-27 12:15:00,24.83,24.86,24.82,24.86,37240.0,20.9575,20.9828,20.949,20.9828,37240.0
2016-04-27 12:20:00,24.87,24.93,24.87,24.93,38538.0,20.9912,21.0419,20.9912,21.0419,38538.0
2016-04-27 12:25:00,24.93,24.96,24.93,24.96,20760.0,21.0419,21.0672,21.0419,21.0672,20760.0
2016-04-27 12:30:00,24.96,24.98,24.96,24.98,25282.0,21.0672,21.0841,21.0672,21.0841,25282.0
2016-04-27 12:35:00,24.98,24.98,24.96,24.98,46154.0,21.0841,21.0841,21.0672,21.0841,46154.0
2016-04-27 12:40:00,24.97,24.99,24.96,24.98,21918.0,21.0756,21.0925,21.0672,21.0841,21918.0
2016-04-27 12:45:00,24.98,24.99,24.96,24.99,19700.0,21.0841,21.0925,21.0672,21.0925,19700.0
2016-04-27 12:50:00,24.99,25.01,24.98,25.0,14462.0,21.0925,21.1094,21.0841,21.101,14462.0
2016-04-27 12:55:00,25.0,25.01,25.0,25.01,22674.0,21.101,21.1094,21.101,21.1094,22674.0
2016-04-27 13:00:00,25.0,25.02,25.0,25.02,11814.0,21.101,21.1178,21.101,21.1178,11814.0
2016-04-27 13:05:00,25.02,25.02,25.0,25.0,11928.0,21.1178,21.1178,21.101,21.101,11928.0
2016-04-27 13:10:00,25.0,25.01,24.99,25.0,10914.0,21.101,21.1094,21.0925,21.101,10914.0
2016-04-27 13:15:00,25.0,25.03,25.0,25.0,7600.0,21.101,21.1263,21.101,21.101,7600.0
2016-04-27 13:20:00,25.0,25.0,24.95,24.96,12286.0,21.101,21.101,21.0587,21.0672,12286.0
2016-04-27 13:25:00,24.95,24.96,24.93,24.94,37952.0,21.0587,21.0672,21.0419,21.0503,37952.0
2016-04-27 13:30:00,24.93,24.96,24.93,24.96,33534.0,21.0419,21.0672,21.0419,21.0672,33534.0
2016-04-27 13:35:00,24.96,24.97,24.95,24.96,15628.0,21.0672,21.0756,21.0587,21.0672,15628.0
2016-04-27 13:40:00,24.96,25.0,24.96,25.0,20998.0,21.0672,21.101,21.0672,21.101,20998.0
2016-04-27 13:45:00,25.0,25.08,25.0,25.07,115252.0,21.101,21.1685,21.101,21.16,115252.0
2016-04-27 13:50:00,25.06,25.07,25.04,25.05,218044.0,21.1516,21.16,21.1347,21.1432,218044.0
2016-04-27 13:55:00,25.05,25.06,25.04,25.05,45870.0,21.1432,21.1516,21.1347,21.1432,45870.0
2016-04-27 14:00:00,25.03,25.04,24.96,25.0,37108.0,21.1263,21.1347,21.0672,21.101,37108.0
2016-04-27 14:05:00,25.02,25.11,25.0,25.11,37258.0,21.1178,21.1938,21.101,21.1938,37258.0
2016-04-27 14:10:00,25.11,25.12,25.05,25.06,53040.0,21.1938,21.2022,21.1432,21.1516,53040.0
2016-04-27 14:15:00,25.06,25.11,25.06,25.11,33004.0,21.1516,21.1938,21.1516,21.1938,33004.0
2016-04-27 14:20:00,25.1,25.11,25.08,25.09,25818.0,21.1854,21.1938,21.1685,21.1769,25818.0
2016-04-27 14:25:00,25.07,25.11,25.07,25.11,30358.0,21.16,21.1938,21.16,21.1938,30358.0
2016-04-27 14:30:00,25.11,25.11,25.07,25.07,31108.0,21.1938,21.1938,21.16,21.16,31108.0
2016-04-27 14:35:00,25.07,25.1,25.06,25.07,31774.0,21.16,21.1854,21.1516,21.16,31774.0
2016-04-27 14:40:00,25.07,25.1,25.06,25.09,37372.0,21.16,21.1854,21.1516,21.1769,37372.0
2016-04-27 14:45:00,25.08,25.11,25.07,25.09,85188.0,21.1685,21.1938,21.16,21.1769,85188.0
2016-04-27 14:50:00,25.09,25.09,25.06,25.09,55754.0,21.1769,21.1769,21.1516,21.1769,55754.0
2016-04-27 14:55:00,25.08,25.11,25.08,25.1,19418.0,21.1685,21.1938,21.1685,21.1854,19418.0
2016-04-27 15:00:00,25.1,25.15,25.09,25.14,28582.0,21.1854,21.2276,21.1769,21.2191,28582.0
2016-04-27 15:05:00,25.15,25.17,25.13,25.15,12626.0,21.2276,21.2444,21.2107,21.2276,12626.0
2016-04-27 15:10:00,25.15,25.17,25.14,25.16,25688.0,21.2276,21.2444,21.2191,21.236,25688.0
2016-04-27 15:15:00,25.16,25.18,25.16,25.18,25030.0,21.236,21.2529,21.236,21.2529,25030.0
2016-04-27 15:20:00,25.18,25.21,25.18,25.21,22076.0,21.2529,21.2782,21.2529,21.2782,22076.0
2016-04-27 15:25:00,25.2,25.2,25.18,25.2,28374.0,21.2698,21.2698,21.2529,21.2698,28374.0
2016-04-27 15:30:00,25.2,25.21,25.18,25.21,37560.0,21.2698,21.2782,21.2529,21.2782,37560.0
2016-04-27 15:35:00,25.21,25.21,25.16,25.17,197374.0,21.2782,21.2782,21.236,21.2444,197374.0
2016-04-27 15:40:00,25.17,25.17,25.14,25.17,100940.0,21.2444,21.2444,21.2191,21.2444,100940.0
2016-04-27 15:45:00,25.17,25.19,25.16,25.18,92062.0,21.2444,21.2613,21.236,21.2529,92062.0
2016-04-27 15:50:00,25.18,25.19,25.17,25.17,92066.0,21.2529,21.2613,21.2444,21.2444,92066.0
2016-04-27 15:55:00,25.17,25.17,25.15,25.17,115476.0,21.2444,21.2444,21.2276,21.2444,115476.0
2016-04-28 09:30:00,25.0,25.13,24.79,24.79,56366.0,21.101,21.2107,20.9237,20.9237,56366.0
2016-04-28 09:35:00,24.81,24.95,24.81,24.95,38604.0,20.9406,21.0587,20.9406,21.0587,38604.0
2016-04-28 09:40:00,24.95,25.06,24.92,25.06,92580.0,21.0587,21.1516,21.0334,21.1516,92580.0
2016-04-28 09:45:00,25.06,25.18,25.06,25.15,152956.0,21.1516,21.2529,21.1516,21.2276,152956.0
2016-04-28 09:50:00,25.16,25.16,24.97,24.98,99114.0,21.236,21.236,21.0756,21.0841,99114.0
2016-04-28 09:55:00,24.98,25.13,24.98,25.11,73936.0,21.0841,21.2107,21.0841,21.1938,73936.0
2016-04-28 10:00:00,25.11,25.15,25.09,25.1,65312.0,21.1938,21.2276,21.1769,21.1854,65312.0
2016-04-28 10:05:00,25.08,25.11,25.06,25.08,61432.0,21.1685,21.1938,21.1516,21.1685,61432.0
2016-04-28 10:10:00,25.09,25.13,25.07,25.13,46908.0,21.1769,21.2107,21.16,21.2107,46908.0
2016-04-28 10:15:00,25.13,25.18,25.13,25.18,49704.0,21.2107,21.2529,21.2107,21.2529,49704.0
2016-04-28 10:20:00,25.18,25.21,25.14,25.16,48742.0,21.2529,21.2782,21.2191,21.236,48742.0
2016-04-28 10:25:00,25.16,25.16,25.11,25.13,24352.0,21.236,21.236,21.1938,21.2107,24352.0
2016-04-28 10:30:00,25.13,25.14,25.1,25.12,35598.0,21.2107,21.2191,21.1854,21.2022,35598.0
2016-04-28 10:35:00,25.13,25.21,25.12,25.2,33652.0,21.2107,21.2782,21.2022,21.2698,33652.0
2016-04-28 10:40:00,25.2,25.23,25.19,25.23,27800.0,21.2698,21.2951,21.2613,21.2951,27800.0
2016-04-28 10:45:00,25.23,25.3,25.23,25.29,75290.0,21.2951,21.3542,21.2951,21.3457,75290.0
2016-04-28 10:50:00,25.29,25.3,25.27,25.3,49930.0,21.3457,21.3542,21.3288,21.3542,49930.0
2016-04-28 10:55:00,25.3,25.31,25.25,25.25,33286.0,21.3542,21.3626,21.312,21.312,33286.0
2016-04-28 11:00:00,25.25,25.26,25.24,25.24,25744.0,21.312,21.3204,21.3035,21.3035,25744.0
2016-04-28 11:05:00,25.24,25.28,25.24,25.25,28228.0,21.3035,21.3373,21.3035,21.312,28228.0
2016-04-28 11:10:00,25.25,25.27,25.25,25.26,30140.0,21.312,21.3288,21.312,21.3204,30140.0
2016-04-28 11:15:00,25.27,25.28,25.25,25.28,31536.0,21.3288,21.3373,21.312,21.3373,31536.0
2016-04-28 11:20:00,25.28,25.3,25.25,25.27,36308.0,21.3373,21.3542,21.312,21.3288,36308.0
2016-04-28 11:25:00,25.27,25.31,25.27,25.31,26606.0,21.3288,21.3626,21.3288,21.3626,26606.0
2016-04-28 11:30:00,25.31,25.32,25.3,25.31,41634.0,21.3626,21.371,21.3542,21.3626,41634.0
2016-04-28 11:35:00,25.31,25.32,25.29,25.3,25600.0,21.3626,21.371,21.3457,21.3542,25600.0
2016-04-28 11:40:00,25.29,25.32,25.29,25.3,67982.0,21.3457,21.371,21.3457,21.3542,67982.0
2016-04-28 11:45:00,25.3,25.31,25.28,25.28,47732.0,21.3542,21.3626,21.3373,21.3373,47732.0
2016-04-28 11:50:00,25.28,25.3,25.25,25.28,48686.0,21.3373,21.3542,21.312,21.3373,48686.0
2016-04-28 11:55:00,25.28,25.29,25.27,25.27,18806.0,21.3373,21.3457,21.3288,21.3288,18806.0
2016-04-28 12:00:00,25.28,25.3,25.27,25.29,24498.0,21.3373,21.3542,21.3288,21.3457,24498.0
2016-04-28 12:05:00,25.3,25.31,25.27,25.28,32356.0,21.3542,21.3626,21.3288,21.3373,32356.0
2016-04-28 12:10:00,25.28,25.28,25.23,25.23,182828.0,21.3373,21.3373,21.2951,21.2951,182828.0
2016-04-28 12:15:00,25.22,25.22,25.18,25.18,81602.0,21.2866,21.2866,21.2529,21.2529,81602.0
2016-04-28 12:20:00,25.18,25.21,25.18,25.2,25078.0,21.2529,21.2782,21.2529,21.2698,25078.0
2016-04-28 12:25:00,25.2,25.21,25.16,25.16,21454.0,21.2698,21.2782,21.236,21.236,21454.0
2016-04-28 12:30:00,25.17,25.18,25.15,25.18,22020.0,21.2444,21.2529,21.2276,21.2529,22020.0
2016-04-28 12:35:00,25.18,25.18,25.16,25.18,20950.0,21.2529,21.2529,21.236,21.2529,20950.0
2016-04-28 12:40:00,25.17,25.18,25.17,25.18,13784.0,21.2444,21.2529,21.2444,21.2529,13784.0
2016-04-28 12:45:00,25.18,25.18,25.17,25.17,21976.0,21.2529,21.2529,21.2444,21.2444,21976.0
2016-04-28 12:50:00,25.17,25.18,25.16,25.17,25856.0,21.2444,21.2529,21.236,21.2444,25856.0
2016-04-28 12:55:00,25.18,25.18,25.16,25.16,11200.0,21.2529,21.2529,21.236,21.236,11200.0
2016-04-28 13:00:00,25.16,25.17,25.13,25.13,19944.0,21.236,21.2444,21.2107,21.2107,19944.0
2016-04-28 13:05:00,25.13,25.15,25.12,25.15,485214.0,21.2107,21.2276,21.2022,21.2276,485214.0
2016-04-28 13:10:00,25.15,25.16,25.1,25.11,553548.0,21.2276,21.236,21.1854,21.1938,553548.0
2016-04-28 13:15:00,25.11,25.13,25.1,25.11,30366.0,21.1938,21.2107,21.1854,21.1938,30366.0
2016-04-28 13:20:00,25.11,25.11,25.1,25.1,15802.0,21.1938,21.1938,21.1854,21.1854,15802.0
2016-04-28 13:25:00,25.1,25.11,25.1,25.1,25726.0,21.1854,21.1938,21.1854,21.1854,25726.0
2016-04-28 13:30:00,25.11,25.13,25.11,25.12,18368.0,21.1938,21.2107,21.1938,21.2022,18368.0
2016-04-28 13:35:00,25.12,25.13,25.11,25.11,21588.0,21.2022,21.2107,21.1938,21.1938,21588.0
2016-04-28 13:40:00,25.11,25.11,25.09,25.09,28956.0,21.1938,21.1938,21.1769,21.1769,28956.0
2016-04-28 13:45:00,25.09,25.09,25.06,25.07,25286.0,21.1769,21.1769,21.1516,21.16,25286.0
2016-04-28 13:50:00,25.07,25.1,25.07,25.08,24708.0,21.16,21.1854,21.16,21.1685,24708.0
2016-04-28 13:55:00,25.07,25.07,25.04,25.04,31020.0,21.16,21.16,21.1347,21.1347,31020.0
2016-04-28 14:00:00,25.04,25.06,25.03,25.06,45642.0,21.1347,21.1516,21.1263,21.1516,45642.0
2016-04-28 14:05:00,25.06,25.06,25.04,25.04,29120.0,21.1516,21.1516,21.1347,21.1347,29120.0
2016-04-28 14:10:00,25.03,25.06,25.02,25.06,45136.0,21.1263,21.1516,21.1178,21.1516,45136.0
2016-04-28 14:15:00,25.05,25.08,25.05,25.08,47986.0,21.1432,21.1685,21.1432,21.1685,47986.0
2016-04-28 14:20:00,25.08,25.08,25.06,25.07,26526.0,21.1685,21.1685,21.1516,21.16,26526.0
2016-04-28 14:25:00,25.07,25.09,25.06,25.09,19182.0,21.16,21.1769,21.1516,21.1769,19182.0
2016-04-28 14:30:00,25.08,25.08,25.04,25.06,35228.0,21.1685,21.1685,21.1347,21.1516,35228.0
2016-04-28 14:35:00,25.06,25.06,25.03,25.04,65698.0,21.1516,21.1516,21.1263,21.1347,65698.0
2016-04-28 14:40:00,25.04,25.04,24.99,24.99,29176.0,21.1347,21.1347,21.0925,21.0925,29176.0
2016-04-28 14:45:00,24.99,24.99,24.97,24.98,14400.0,21.0925,21.0925,21.0756,21.0841,14400.0
2016-04-28 14:50:00,24.97,24.97,24.96,24.96,43416.0,21.0756,21.0756,21.0672,21.0672,43416.0
2016-04-28 14:55:00,24.97,24.97,24.93,24.94,40044.0,21.0756,21.0756,21.0419,21.0503,40044.0
2016-04-28 15:00:00,24.94,24.95,24.94,24.95,49876.0,21.0503,21.0587,21.0503,21.0587,49876.0
2016-04-28 15:05:00,24.95,24.95,24.91,24.91,46958.0,21.0587,21.0587,21.025,21.025,46958.0
2016-04-28 15:10:00,24.91,24.91,24.86,24.86,57780.0,21.025,21.025,20.9828,20.9828,57780.0
2016-04-28 15:15:00,24.86,24.87,24.83,24.84,47814.0,20.9828,20.9912,20.9575,20.9659,47814.0
2016-04-28 15:20:00,24.84,24.85,24.8,24.81,55952.0,20.9659,20.9743,20.9321,20.9406,55952.0
2016-04-28 15:25:00,24.81,24.81,24.76,24.77,64984.0,20.9406,20.9406,20.8984,20.9068,64984.0
2016-04-28 15:30:00,24.78,24.8,24.74,24.75,49258.0,20.9153,20.9321,20.8815,20.8899,49258.0
2016-04-28 15:35:00,24.75,24.75,24.72,24.74,85352.0,20.8899,20.8899,20.8646,20.8815,85352.0
2016-04-28 15:40:00,24.74,24.76,24.74,24.75,110018.0,20.8815,20.8984,20.8815,20.8899,110018.0
2016-04-28 15:45:00,24.75,24.78,24.75,24.75,116758.0,20.8899,20.9153,20.8899,20.8899,116758.0
2016-04-28 15:50:00,24.75,24.75,24.73,24.74,135598.0,20.8899,20.8899,20.8731,20.8815,135598.0
2016-04-28 15:55:00,24.74,24.77,24.7,24.75,272502.0,20.8815,20.9068,20.8477,20.8899,272502.0
2016-04-29 09:30:00,24.67,24.67,24.34,24.55,43612.0,20.8224,20.8224,20.5439,20.7211,43612.0
2016-04-29 09:35:00,24.64,24.64,24.34,24.45,17646.0,20.7971,20.7971,20.5439,20.6367,17646.0
2016-04-29 09:40:00,24.45,24.48,24.39,24.45,73252.0,20.6367,20.6621,20.5861,20.6367,73252.0
2016-04-29 09:45:00,24.43,24.45,24.28,24.34,53128.0,20.6198,20.6367,20.4932,20.5439,53128.0
2016-04-29 09:50:00,24.35,24.37,24.31,24.31,50566.0,20.5523,20.5692,20.5186,20.5186,50566.0
2016-04-29 09:55:00,24.31,24.33,24.23,24.25,65406.0,20.5186,20.5354,20.451,20.4679,65406.0
2016-04-29 10:00:00,24.25,24.25,24.16,24.24,70862.0,20.4679,20.4679,20.392,20.4595,70862.0
2016-04-29 10:05:00,24.24,24.25,24.18,24.25,54590.0,20.4595,20.4679,20.4088,20.4679,54590.0
2016-04-29 10:10:00,24.25,24.32,24.24,24.28,38372.0,20.4679,20.527,20.4595,20.4932,38372.0
2016-04-29 10:15:00,24.27,24.29,24.25,24.29,36744.0,20.4848,20.5017,20.4679,20.5017,36744.0
2016-04-29 10:20:00,24.28,24.3,24.25,24.29,33932.0,20.4932,20.5101,20.4679,20.5017,33932.0
2016-04-29 10:25:00,24.28,24.34,24.28,24.32,62102.0,20.4932,20.5439,20.4932,20.527,62102.0
2016-04-29 10:30:00,24.31,24.36,24.29,24.36,47642.0,20.5186,20.5608,20.5017,20.5608,47642.0
2016-04-29 10:35:00,24.36,24.43,24.36,24.43,39364.0,20.5608,20.6198,20.5608,20.6198,39364.0
2016-04-29 10:40:00,24.43,24.43,24.33,24.36,44794.0,20.6198,20.6198,20.5354,20.5608,44794.0
2016-04-29 10:45:00,24.34,24.35,24.29,24.32,77416.0,20.5439,20.5523,20.5017,20.527,77416.0
2016-04-29 10:50:00,24.32,24.32,24.23,24.23,30800.0,20.527,20.527,20.451,20.451,30800.0
2016-04-29 10:55:00,24.23,24.29,24.22,24.27,50762.0,20.451,20.5017,20.4426,20.4848,50762.0
2016-04-29 11:00:00,24.27,24.27,24.16,24.2,80682.0,20.4848,20.4848,20.392,20.4257,80682.0
2016-04-29 11:05:00,24.19,24.23,24.18,24.2,60316.0,20.4173,20.451,20.4088,20.4257,60316.0
2016-04-29 11:10:00,24.2,24.2,24.15,24.17,134938.0,20.4257,20.4257,20.3835,20.4004,134938.0
2016-04-29 11:15:00,24.17,24.19,24.16,24.17,60598.0,20.4004,20.4173,20.392,20.4004,60598.0
2016-04-29 11:20:00,24.16,24.16,24.09,24.1,92696.0,20.392,20.392,20.3329,20.3413,92696.0
2016-04-29 11:25:00,24.11,24.14,24.11,24.12,55318.0,20.3498,20.3751,20.3498,20.3582,55318.0
2016-04-29 11:30:00,24.12,24.15,24.11,24.13,70614.0,20.3582,20.3835,20.3498,20.3666,70614.0
2016-04-29 11:35:00,24.13,24.13,24.07,24.11,51490.0,20.3666,20.3666,20.316,20.3498,51490.0
2016-04-29 11:40:00,24.11,24.13,24.09,24.1,65490.0,20.3498,20.3666,20.3329,20.3413,65490.0
2016-04-29 11:45:00,24.1,24.11,24.07,24.11,46796.0,20.3413,20.3498,20.316,20.3498,46796.0
2016-04-29 11:50:00,24.1,24.16,24.1,24.15,41512.0,20.3413,20.392,20.3413,20.3835,41512.0
2016-04-29 11:55:00,24.15,24.18,24.15,24.16,37802.0,20.3835,20.4088,20.3835,20.392,37802.0
2016-04-29 12:00:00,24.16,24.18,24.15,24.16,47878.0,20.392,20.4088,20.3835,20.392,47878.0
2016-04-29 12:05:00,24.16,24.17,24.14,24.17,74324.0,20.392,20.4004,20.3751,20.4004,74324.0
2016-04-29 12:10:00,24.17,24.17,24.14,24.14,26400.0,20.4004,20.4004,20.3751,20.3751,26400.0
2016-04-29 12:15:00,24.14,24.2,24.14,24.2,25018.0,20.3751,20.4257,20.3751,20.4257,25018.0
2016-04-29 12:20:00,24.2,24.21,24.18,24.19,10158.0,20.4257,20.4342,20.4088,20.4173,10158.0
2016-04-29 12:25:00,24.18,24.2,24.18,24.18,8078.0,20.4088,20.4257,20.4088,20.4088,8078.0
2016-04-29 12:30:00,24.18,24.21,24.16,24.21,20378.0,20.4088,20.4342,20.392,20.4342,20378.0
2016-04-29 12:35:00,24.21,24.21,24.18,24.2,9500.0,20.4342,20.4342,20.4088,20.4257,9500.0
2016-04-29 12:40:00,24.2,24.2,24.17,24.17,8074.0,20.4257,20.4257,20.4004,20.4004,8074.0
2016-04-29 12:45:00,24.18,24.21,24.16,24.2,28870.0,20.4088,20.4342,20.392,20.4257,28870.0
2016-04-29 12:50:00,24.2,24.21,24.17,24.18,12692.0,20.4257,20.4342,20.4004,20.4088,12692.0
2016-04-29 12:55:00,24.18,24.18,24.15,24.18,25496.0,20.4088,20.4088,20.3835,20.4088,25496.0
2016-04-29 13:00:00,24.18,24.23,24.18,24.22,13000.0,20.4088,20.451,20.4088,20.4426,13000.0
2016-04-29 13:05:00,24.22,24.25,24.21,24.24,11366.0,20.4426,20.4679,20.4342,20.4595,11366.0
2016-04-29 13:10:00,24.24,24.25,24.22,24.25,10600.0,20.4595,20.4679,20.4426,20.4679,10600.0
2016-04-29 13:15:00,24.25,24.27,24.23,24.27,11800.0,20.4679,20.4848,20.451,20.4848,11800.0
2016-04-29 13:20:00,24.27,24.3,24.27,24.3,12186.0,20.4848,20.5101,20.4848,20.5101,12186.0
2016-04-29 13:25:00,24.3,24.31,24.28,24.28,12800.0,20.5101,20.5186,20.4932,20.4932,12800.0
2016-04-29 13:30:00,24.29,24.3,24.26,24.27,13280.0,20.5017,20.5101,20.4764,20.4848,13280.0
2016-04-29 13:35:00,24.26,24.27,24.25,24.25,19138.0,20.4764,20.4848,20.4679,20.4679,19138.0
2016-04-29 13:40:00,24.25,24.25,24.23,24.23,21134.0,20.4679,20.4679,20.451,20.451,21134.0
2016-04-29 13:45:00,24.23,24.24,24.22,24.23,16398.0,20.451,20.4595,20.4426,20.451,16398.0
2016-04-29 13:50:00,24.24,24.25,24.22,24.24,33064.0,20.4595,20.4679,20.4426,20.4595,33064.0
2016-04-29 13:55:00,24.23,24.23,24.18,24.19,18744.0,20.451,20.451,20.4088,20.4173,18744.0
2016-04-29 14:00:00,24.2,24.23,24.18,24.23,17116.0,20.4257,20.451,20.4088,20.451,17116.0
2016-04-29 14:05:00,24.23,24.23,24.18,24.18,17484.0,20.451,20.451,20.4088,20.4088,17484.0
2016-04-29 14:10:00,24.18,24.18,24.17,24.18,10840.0,20.4088,20.4088,20.4004,20.4088,10840.0
2016-04-29 14:15:00,24.17,24.2,24.15,24.19,21960.0,20.4004,20.4257,20.3835,20.4173,21960.0
2016-04-29 14:20:00,24.2,24.21,24.18,24.21,13406.0,20.4257,20.4342,20.4088,20.4342,13406.0
2016-04-29 14:25:00,24.21,24.24,24.2,24.22,26728.0,20.4342,20.4595,20.4257,20.4426,26728.0
2016-04-29 14:30:00,24.21,24.22,24.2,24.22,37858.0,20.4342,20.4426,20.4257,20.4426,37858.0
2016-04-29 14:35:00,24.22,24.22,24.17,24.18,24316.0,20.4426,20.4426,20.4004,20.4088,24316.0
2016-04-29 14:40:00,24.18,24.2,24.17,24.17,24254.0,20.4088,20.4257,20.4004,20.4004,24254.0
2016-04-29 14:45:00,24.18,24.23,24.17,24.22,26202.0,20.4088,20.451,20.4004,20.4426,26202.0
2016-04-29 14:50:00,24.22,24.22,24.19,24.22,18852.0,20.4426,20.4426,20.4173,20.4426,18852.0
2016-04-29 14:55:00,24.22,24.23,24.19,24.2,25268.0,20.4426,20.451,20.4173,20.4257,25268.0
2016-04-29 15:00:00,24.2,24.25,24.2,24.23,35738.0,20.4257,20.4679,20.4257,20.451,35738.0
2016-04-29 15:05:00,24.23,24.27,24.22,24.26,39744.0,20.451,20.4848,20.4426,20.4764,39744.0
2016-04-29 15:10:00,24.26,24.29,24.25,24.29,21426.0,20.4764,20.5017,20.4679,20.5017,21426.0
2016-04-29 15:15:00,24.29,24.3,24.29,24.29,49532.0,20.5017,20.5101,20.5017,20.5017,49532.0
2016-04-29 15:20:00,24.3,24.3,24.26,24.26,66426.0,20.5101,20.5101,20.4764,20.4764,66426.0
2016-04-29 15:25:00,24.26,24.29,24.25,24.26,62716.0,20.4764,20.5017,20.4679,20.4764,62716.0
2016-04-29 15:30:00,24.26,24.28,24.24,24.25,164956.0,20.4764,20.4932,20.4595,20.4679,164956.0
2016-04-29 15:35:00,24.25,24.25,24.23,24.24,83294.0,20.4679,20.4679,20.451,20.4595,83294.0
2016-04-29 15:40:00,24.24,24.26,24.23,24.25,75592.0,20.4595,20.4764,20.451,20.4679,75592.0
2016-04-29 15:45:00,24.26,24.31,24.25,24.29,115692.0,20.4764,20.5186,20.4679,20.5017,115692.0
2016-04-29 15:50:00,24.29,24.3,24.25,24.3,125826.0,20.5017,20.5101,20.4679,20.5101,125826.0
2016-04-29 15:55:00,24.3,24.32,24.28,24.3,201776.0,20.5101,20.527,20.4932,20.5101,201776.0
2016-05-02 09:30:00,24.43,24.45,24.28,24.31,41054.0,20.6198,20.6367,20.4932,20.5186,41054.0
2016-05-02 09:35:00,24.3,24.3,24.18,24.25,28508.0,20.5101,20.5101,20.4088,20.4679,28508.0
2016-05-02 09:40:00,24.24,24.28,24.23,24.27,15248.0,20.4595,20.4932,20.451,20.4848,15248.0
2016-05-02 09:45:00,24.28,24.34,24.28,24.33,22200.0,20.4932,20.5439,20.4932,20.5354,22200.0
2016-05-02 09:50:00,24.33,24.38,24.3,24.37,27798.0,20.5354,20.5776,20.5101,20.5692,27798.0
2016-05-02 09:55:00,24.36,24.36,24.32,24.35,45780.0,20.5608,20.5608,20.527,20.5523,45780.0
2016-05-02 10:00:00,24.34,24.36,24.29,24.29,75642.0,20.5439,20.5608,20.5017,20.5017,75642.0
2016-05-02 10:05:00,24.31,24.4,24.31,24.4,20380.0,20.5186,20.5945,20.5186,20.5945,20380.0
2016-05-02 10:10:00,24.4,24.47,24.4,24.47,7130.0,20.5945,20.6536,20.5945,20.6536,7130.0
2016-05-02 10:15:00,24.46,24.5,24.46,24.49,14458.0,20.6452,20.6789,20.6452,20.6705,14458.0
2016-05-02 10:20:00,24.49,24.49,24.43,24.46,14692.0,20.6705,20.6705,20.6198,20.6452,14692.0
2016-05-02 10:25:00,24.45,24.47,24.44,24.45,12594.0,20.6367,20.6536,20.6283,20.6367,12594.0
2016-05-02 10:30:00,24.45,24.46,24.44,24.45,10200.0,20.6367,20.6452,20.6283,20.6367,10200.0
2016-05-02 10:35:00,24.43,24.44,24.4,24.41,34676.0,20.6198,20.6283,20.5945,20.603,34676.0
2016-05-02 10:40:00,24.41,24.43,24.38,24.42,12860.0,20.603,20.6198,20.5776,20.6114,12860.0
2016-05-02 10:45:00,24.44,24.5,24.43,24.5,10500.0,20.6283,20.6789,20.6198,20.6789,10500.0
2016-05-02 10:50:00,24.5,24.5,24.44,24.46,19400.0,20.6789,20.6789,20.6283,20.6452,19400.0
2016-05-02 10:55:00,24.46,24.46,24.41,24.42,10800.0,20.6452,20.6452,20.603,20.6114,10800.0
2016-05-02 11:00:00,24.41,24.42,24.38,24.4,21946.0,20.603,20.6114,20.5776,20.5945,21946.0
2016-05-02 11:05:00,24.39,24.46,24.39,24.44,15180.0,20.5861,20.6452,20.5861,20.6283,15180.0
2016-05-02 11:10:00,24.45,24.49,24.45,24.49,8224.0,20.6367,20.6705,20.6367,20.6705,8224.0
2016-05-02 11:15:00,24.48,24.5,24.48,24.49,23300.0,20.6621,20.6789,20.6621,20.6705,23300.0
2016-05-02 11:20:00,24.49,24.49,24.43,24.45,15204.0,20.6705,20.6705,20.6198,20.6367,15204.0
2016-05-02 11:25:00,24.45,24.48,24.44,24.48,7700.0,20.6367,20.6621,20.6283,20.6621,7700.0
2016-05-02 11:30:00,24.47,24.47,24.46,24.47,4818.0,20.6536,20.6536,20.6452,20.6536,4818.0
2016-05-02 11:35:00,24.47,24.5,24.47,24.5,14330.0,20.6536,20.6789,20.6536,20.6789,14330.0
2016-05-02 11:40:00,24.5,24.5,24.45,24.46,16400.0,20.6789,20.6789,20.6367,20.6452,16400.0
2016-05-02 11:45:00,24.45,24.45,24.41,24.43,10474.0,20.6367,20.6367,20.603,20.6198,10474.0
2016-05-02 11:50:00,24.43,24.46,24.42,24.45,19000.0,20.6198,20.6452,20.6114,20.6367,19000.0
2016-05-02 11:55:00,24.45,24.46,24.41,24.43,44864.0,20.6367,20.6452,20.603,20.6198,44864.0
2016-05-02 12:00:00,24.42,24.45,24.41,24.42,17040.0,20.6114,20.6367,20.603,20.6114,17040.0
2016-05-02 12:05:00,24.43,24.46,24.43,24.43,23594.0,20.6198,20.6452,20.6198,20.6198,23594.0
2016-05-02 12:10:00,24.43,24.45,24.41,24.42,19168.0,20.6198,20.6367,20.603,20.6114,19168.0
2016-05-02 12:15:00,24.42,24.45,24.4,24.45,24434.0,20.6114,20.6367,20.5945,20.6367,24434.0
2016-05-02 12:20:00,24.45,24.48,24.45,24.48,28118.0,20.6367,20.6621,20.6367,20.6621,28118.0
2016-05-02 12:25:00,24.48,24.5,24.46,24.48,27014.0,20.6621,20.6789,20.6452,20.6621,27014.0
2016-05-02 12:30:00,24.48,24.49,24.46,24.47,25682.0,20.6621,20.6705,20.6452,20.6536,25682.0
2016-05-02 12:35:00,24.49,24.5,24.48,24.5,18266.0,20.6705,20.6789,20.6621,20.6789,18266.0
2016-05-02 12:40:00,24.49,24.51,24.49,24.5,8488.0,20.6705,20.6874,20.6705,20.6789,8488.0
2016-05-02 12:45:00,24.5,24.52,24.5,24.5,4924.0,20.6789,20.6958,20.6789,20.6789,4924.0
2016-05-02 12:50:00,24.5,24.5,24.48,24.48,11030.0,20.6789,20.6789,20.6621,20.6621,11030.0
2016-05-02 12:55:00,24.48,24.5,24.47,24.49,22742.0,20.6621,20.6789,20.6536,20.6705,22742.0
2016-05-02 13:00:00,24.49,24.5,24.49,24.5,11670.0,20.6705,20.6789,20.6705,20.6789,11670.0
2016-05-02 13:05:00,24.49,24.5,24.49,24.5,7900.0,20.6705,20.6789,20.6705,20.6789,7900.0
2016-05-02 13:10:00,24.5,24.56,24.49,24.56,21098.0,20.6789,20.7296,20.6705,20.7296,21098.0
2016-05-02 13:15:00,24.56,24.59,24.55,24.59,13400.0,20.7296,20.7549,20.7211,20.7549,13400.0
2016-05-02 13:20:00,24.58,24.59,24.55,24.56,17384.0,20.7465,20.7549,20.7211,20.7296,17384.0
2016-05-02 13:25:00,24.56,24.57,24.53,24.55,13600.0,20.7296,20.738,20.7043,20.7211,13600.0
2016-05-02 13:30:00,24.55,24.55,24.53,24.54,36204.0,20.7211,20.7211,20.7043,20.7127,36204.0
2016-05-02 13:35:00,24.54,24.54,24.52,24.54,14800.0,20.7127,20.7127,20.6958,20.7127,14800.0
2016-05-02 13:40:00,24.53,24.55,24.53,24.54,18432.0,20.7043,20.7211,20.7043,20.7127,18432.0
2016-05-02 13:45:00,24.53,24.56,24.52,24.56,21300.0,20.7043,20.7296,20.6958,20.7296,21300.0
2016-05-02 13:50:00,24.55,24.55,24.52,24.53,20588.0,20.7211,20.7211,20.6958,20.7043,20588.0
2016-05-02 13:55:00,24.53,24.54,24.52,24.52,17800.0,20.7043,20.7127,20.6958,20.6958,17800.0
2016-05-02 14:00:00,24.52,24.53,24.52,24.53,15200.0,20.6958,20.7043,20.6958,20.7043,15200.0
2016-05-02 14:05:00,24.54,24.56,24.53,24.53,45948.0,20.7127,20.7296,20.7043,20.7043,45948.0
2016-05-02 14:10:00,24.53,24.54,24.52,24.52,41840.0,20.7043,20.7127,20.6958,20.6958,41840.0
2016-05-02 14:15:00,24.53,24.56,24.52,24.56,33422.0,20.7043,20.7296,20.6958,20.7296,33422.0
2016-05-02 14:20:00,24.56,24.61,24.56,24.61,58472.0,20.7296,20.7718,20.7296,20.7718,58472.0
2016-05-02 14:25:00,24.61,24.61,24.57,24.59,58744.0,20.7718,20.7718,20.738,20.7549,58744.0
2016-05-02 14:30:00,24.59,24.6,24.58,24.59,53790.0,20.7549,20.7633,20.7465,20.7549,53790.0
2016-05-02 14:35:00,24.59,24.61,24.59,24.6,28562.0,20.7549,20.7718,20.7549,20.7633,28562.0
2016-05-02 14:40:00,24.6,24.6,24.58,24.6,33542.0,20.7633,20.7633,20.7465,20.7633,33542.0
2016-05-02 14:45:00,24.6,24.63,24.6,24.63,119152.0,20.7633,20.7887,20.7633,20.7887,119152.0
2016-05-02 14:50:00,24.63,24.63,24.59,24.59,137690.0,20.7887,20.7887,20.7549,20.7549,137690.0
2016-05-02 14:55:00,24.59,24.62,24.59,24.6,91050.0,20.7549,20.7802,20.7549,20.7633,91050.0
2016-05-02 15:00:00,24.6,24.63,24.6,24.63,42484.0,20.7633,20.7887,20.7633,20.7887,42484.0
2016-05-02 15:05:00,24.63,24.67,24.63,24.67,38618.0,20.7887,20.8224,20.7887,20.8224,38618.0
2016-05-02 15:10:00,24.66,24.68,24.66,24.67,53920.0,20.814,20.8309,20.814,20.8224,53920.0
2016-05-02 15:15:00,24.67,24.68,24.66,24.67,50854.0,20.8224,20.8309,20.814,20.8224,50854.0
2016-05-02 15:20:00,24.67,24.69,24.67,24.69,69430.0,20.8224,20.8393,20.8224,20.8393,69430.0
2016-05-02 15:25:00,24.68,24.71,24.68,24.69,46092.0,20.8309,20.8562,20.8309,20.8393,46092.0
2016-05-02 15:30:00,24.7,24.7,24.68,24.69,88808.0,20.8477,20.8477,20.8309,20.8393,88808.0
2016-05-02 15:35:00,24.69,24.71,24.68,24.69,74442.0,20.8393,20.8562,20.8309,20.8393,74442.0
2016-05-02 15:40:00,24.69,24.72,24.68,24.7,239320.0,20.8393,20.8646,20.8309,20.8477,239320.0
2016-05-02 15:45:00,24.7,24.71,24.69,24.7,50908.0,20.8477,20.8562,20.8393,20.8477,50908.0
2016-05-02 15:50:00,24.7,24.71,24.68,24.7,153260.0,20.8477,20.8562,20.8309,20.8477,153260.0
2016-05-02 15:55:00,24.7,24.71,24.68,24.68,157620.0,20.8477,20.8562,20.8309,20.8309,157620.0
2016-05-03 09:30:00,24.54,24.57,24.39,24.46,49210.0,20.7127,20.738,20.5861,20.6452,49210.0
2016-05-03 09:35:00,24.45,24.53,24.41,24.52,30998.0,20.6367,20.7043,20.603,20.6958,30998.0
2016-05-03 09:40:00,24.56,24.56,24.48,24.52,32634.0,20.7296,20.7296,20.6621,20.6958,32634.0
2016-05-03 09:45:00,24.51,24.54,24.43,24.43,54218.0,20.6874,20.7127,20.6198,20.6198,54218.0
2016-05-03 09:50:00,24.43,24.49,24.42,24.48,41380.0,20.6198,20.6705,20.6114,20.6621,41380.0
2016-05-03 09:55:00,24.48,24.48,24.38,24.44,49308.0,20.6621,20.6621,20.5776,20.6283,49308.0
2016-05-03 10:00:00,24.45,24.45,24.37,24.37,56836.0,20.6367,20.6367,20.5692,20.5692,56836.0
2016-05-03 10:05:00,24.38,24.38,24.32,24.32,49056.0,20.5776,20.5776,20.527,20.527,49056.0
2016-05-03 10:10:00,24.32,24.35,24.3,24.33,77110.0,20.527,20.5523,20.5101,20.5354,77110.0
2016-05-03 10:15:00,24.33,24.37,24.32,24.36,114228.0,20.5354,20.5692,20.527,20.5608,114228.0
2016-05-03 10:20:00,24.36,24.41,24.35,24.36,117944.0,20.5608,20.603,20.5523,20.5608,117944.0
2016-05-03 10:25:00,24.37,24.43,24.36,24.42,31364.0,20.5692,20.6198,20.5608,20.6114,31364.0
2016-05-03 10:30:00,24.41,24.46,24.39,24.44,41026.0,20.603,20.6452,20.5861,20.6283,41026.0
2016-05-03 10:35:00,24.43,24.43,24.36,24.37,35978.0,20.6198,20.6198,20.5608,20.5692,35978.0
2016-05-03 10:40:00,24.37,24.37,24.31,24.36,79016.0,20.5692,20.5692,20.5186,20.5608,79016.0
2016-05-03 10:45:00,24.36,24.38,24.32,24.35,41790.0,20.5608,20.5776,20.527,20.5523,41790.0
2016-05-03 10:50:00,24.35,24.39,24.32,24.33,40332.0,20.5523,20.5861,20.527,20.5354,40332.0
2016-05-03 10:55:00,24.33,24.36,24.33,24.34,52290.0,20.5354,20.5608,20.5354,20.5439,52290.0
2016-05-03 11:00:00,24.35,24.36,24.32,24.36,58174.0,20.5523,20.5608,20.527,20.5608,58174.0
2016-05-03 11:05:00,24.35,24.39,24.34,24.36,48776.0,20.5523,20.5861,20.5439,20.5608,48776.0
2016-05-03 11:10:00,24.36,24.36,24.32,24.35,33762.0,20.5608,20.5608,20.527,20.5523,33762.0
2016-05-03 11:15:00,24.34,24.35,24.32,24.35,45628.0,20.5439,20.5523,20.527,20.5523,45628.0
2016-05-03 11:20:00,24.35,24.35,24.31,24.32,30866.0,20.5523,20.5523,20.5186,20.527,30866.0
2016-05-03 11:25:00,24.32,24.34,24.31,24.31,50742.0,20.527,20.5439,20.5186,20.5186,50742.0
2016-05-03 11:30:00,24.31,24.31,24.28,24.3,41906.0,20.5186,20.5186,20.4932,20.5101,41906.0
2016-05-03 11:35:00,24.3,24.35,24.3,24.34,32134.0,20.5101,20.5523,20.5101,20.5439,32134.0
2016-05-03 11:40:00,24.34,24.34,24.31,24.33,46380.0,20.5439,20.5439,20.5186,20.5354,46380.0
2016-05-03 11:45:00,24.34,24.35,24.33,24.35,67376.0,20.5439,20.5523,20.5354,20.5523,67376.0
2016-05-03 11:50:00,24.35,24.41,24.34,24.41,71830.0,20.5523,20.603,20.5439,20.603,71830.0
2016-05-03 11:55:00,24.41,24.41,24.38,24.38,77302.0,20.603,20.603,20.5776,20.5776,77302.0
2016-05-03 12:00:00,24.38,24.4,24.35,24.36,42236.0,20.5776,20.5945,20.5523,20.5608,42236.0
2016-05-03 12:05:00,24.36,24.36,24.33,24.35,17382.0,20.5608,20.5608,20.5354,20.5523,17382.0
2016-05-03 12:10:00,24.35,24.37,24.35,24.35,46530.0,20.5523,20.5692,20.5523,20.5523,46530.0
2016-05-03 12:15:00,24.35,24.39,24.35,24.39,16660.0,20.5523,20.5861,20.5523,20.5861,16660.0
2016-05-03 12:20:00,24.38,24.38,24.36,24.36,16400.0,20.5776,20.5776,20.5608,20.5608,16400.0
2016-05-03 12:25:00,24.36,24.36,24.34,24.35,25794.0,20.5608,20.5608,20.5439,20.5523,25794.0
2016-05-03 12:30:00,24.35,24.36,24.35,24.36,8166.0,20.5523,20.5608,20.5523,20.5608,8166.0
2016-05-03 12:35:00,24.36,24.38,24.35,24.38,15014.0,20.5608,20.5776,20.5523,20.5776,15014.0
2016-05-03 12:40:00,24.38,24.4,24.38,24.39,25182.0,20.5776,20.5945,20.5776,20.5861,25182.0
2016-05-03 12:45:00,24.38,24.39,24.36,24.38,25036.0,20.5776,20.5861,20.5608,20.5776,25036.0
2016-05-03 12:50:00,24.38,24.41,24.38,24.38,12054.0,20.5776,20.603,20.5776,20.5776,12054.0
2016-05-03 12:55:00,24.39,24.4,24.38,24.4,19432.0,20.5861,20.5945,20.5776,20.5945,19432.0
2016-05-03 13:00:00,24.4,24.4,24.36,24.38,18796.0,20.5945,20.5945,20.5608,20.5776,18796.0
2016-05-03 13:05:00,24.37,24.43,24.37,24.42,22076.0,20.5692,20.6198,20.5692,20.6114,22076.0
2016-05-03 13:10:00,24.42,24.42,24.39,24.4,17504.0,20.6114,20.6114,20.5861,20.5945,17504.0
2016-05-03 13:15:00,24.4,24.41,24.39,24.4,12324.0,20.5945,20.603,20.5861,20.5945,12324.0
2016-05-03 13:20:00,24.4,24.42,24.39,24.41,15342.0,20.5945,20.6114,20.5861,20.603,15342.0
2016-05-03 13:25:00,24.41,24.42,24.39,24.4,21126.0,20.603,20.6114,20.5861,20.5945,21126.0
2016-05-03 13:30:00,24.41,24.42,24.39,24.4,30644.0,20.603,20.6114,20.5861,20.5945,30644.0
2016-05-03 13:35:00,24.4,24.42,24.38,24.42,22570.0,20.5945,20.6114,20.5776,20.6114,22570.0
2016-05-03 13:40:00,24.42,24.43,24.41,24.41,17030.0,20.6114,20.6198,20.603,20.603,17030.0
2016-05-03 13:45:00,24.41,24.43,24.41,24.43,20360.0,20.603,20.6198,20.603,20.6198,20360.0
2016-05-03 13:50:00,24.43,24.43,24.42,24.42,10400.0,20.6198,20.6198,20.6114,20.6114,10400.0
2016-05-03 13:55:00,24.42,24.42,24.41,24.41,20978.0,20.6114,20.6114,20.603,20.603,20978.0
2016-05-03 14:00:00,24.41,24.41,24.38,24.39,13256.0,20.603,20.603,20.5776,20.5861,13256.0
2016-05-03 14:05:00,24.38,24.38,24.35,24.36,16354.0,20.5776,20.5776,20.5523,20.5608,16354.0
2016-05-03 14:10:00,24.37,24.37,24.3,24.31,27704.0,20.5692,20.5692,20.5101,20.5186,27704.0
2016-05-03 14:15:00,24.31,24.33,24.29,24.29,76158.0,20.5186,20.5354,20.5017,20.5017,76158.0
2016-05-03 14:20:00,24.29,24.32,24.29,24.32,24720.0,20.5017,20.527,20.5017,20.527,24720.0
2016-05-03 14:25:00,24.32,24.33,24.3,24.33,33908.0,20.527,20.5354,20.5101,20.5354,33908.0
2016-05-03 14:30:00,24.33,24.36,24.33,24.35,36304.0,20.5354,20.5608,20.5354,20.5523,36304.0
2016-05-03 14:35:00,24.35,24.38,24.35,24.37,21258.0,20.5523,20.5776,20.5523,20.5692,21258.0
2016-05-03 14:40:00,24.36,24.36,24.34,24.35,26386.0,20.5608,20.5608,20.5439,20.5523,26386.0
2016-05-03 14:45:00,24.35,24.36,24.32,24.33,29976.0,20.5523,20.5608,20.527,20.5354,29976.0
2016-05-03 14:50:00,24.32,24.35,24.32,24.35,32006.0,20.527,20.5523,20.527,20.5523,32006.0
2016-05-03 14:55:00,24.35,24.36,24.33,24.34,43356.0,20.5523,20.5608,20.5354,20.5439,43356.0
2016-05-03 15:00:00,24.34,24.35,24.33,24.33,21600.0,20.5439,20.5523,20.5354,20.5354,21600.0
2016-05-03 15:05:00,24.33,24.36,24.33,24.36,34692.0,20.5354,20.5608,20.5354,20.5608,34692.0
2016-05-03 15:10:00,24.36,24.36,24.32,24.33,55468.0,20.5608,20.5608,20.527,20.5354,55468.0
2016-05-03 15:15:00,24.33,24.34,24.31,24.33,33598.0,20.5354,20.5439,20.5186,20.5354,33598.0
2016-05-03 15:20:00,24.33,24.35,24.32,24.35,83800.0,20.5354,20.5523,20.527,20.5523,83800.0
2016-05-03 15:25:00,24.35,24.36,24.33,24.33,60988.0,20.5523,20.5608,20.5354,20.5354,60988.0
2016-05-03 15:30:00,24.33,24.34,24.31,24.32,66932.0,20.5354,20.5439,20.5186,20.527,66932.0
2016-05-03 15:35:00,24.32,24.33,24.31,24.33,53352.0,20.527,20.5354,20.5186,20.5354,53352.0
2016-05-03 15:40:00,24.33,24.35,24.31,24.33,89906.0,20.5354,20.5523,20.5186,20.5354,89906.0
2016-05-03 15:45:00,24.34,24.38,24.34,24.38,83294.0,20.5439,20.5776,20.5439,20.5776,83294.0
2016-05-03 15:50:00,24.38,24.41,24.38,24.39,115040.0,20.5776,20.603,20.5776,20.5861,115040.0
2016-05-03 15:55:00,24.39,24.4,24.38,24.4,212088.0,20.5861,20.5945,20.5776,20.5945,212088.0
2016-05-04 09:30:00,24.26,24.4,24.21,24.36,31484.0,20.4764,20.5945,20.4342,20.5608,31484.0
2016-05-04 09:35:00,24.36,24.38,24.27,24.37,34740.0,20.5608,20.5776,20.4848,20.5692,34740.0
2016-05-04 09:40:00,24.34,24.36,24.29,24.32,20626.0,20.5439,20.5608,20.5017,20.527,20626.0
2016-05-04 09:45:00,24.32,24.34,24.24,24.26,129864.0,20.527,20.5439,20.4595,20.4764,129864.0
2016-05-04 09:50:00,24.25,24.28,24.24,24.26,98976.0,20.4679,20.4932,20.4595,20.4764,98976.0
2016-05-04 09:55:00,24.27,24.36,24.25,24.36,33894.0,20.4848,20.5608,20.4679,20.5608,33894.0
2016-05-04 10:00:00,24.4,24.44,24.36,24.37,41010.0,20.5945,20.6283,20.5608,20.5692,41010.0
2016-05-04 10:05:00,24.36,24.37,24.29,24.3,35296.0,20.5608,20.5692,20.5017,20.5101,35296.0
2016-05-04 10:10:00,24.31,24.4,24.29,24.38,50574.0,20.5186,20.5945,20.5017,20.5776,50574.0
2016-05-04 10:15:00,24.39,24.4,24.34,24.35,25624.0,20.5861,20.5945,20.5439,20.5523,25624.0
2016-05-04 10:20:00,24.35,24.35,24.27,24.27,52300.0,20.5523,20.5523,20.4848,20.4848,52300.0
2016-05-04 10:25:00,24.27,24.33,24.27,24.33,14508.0,20.4848,20.5354,20.4848,20.5354,14508.0
2016-05-04 10:30:00,24.31,24.36,24.27,24.33,14056.0,20.5186,20.5608,20.4848,20.5354,14056.0
2016-05-04 10:35:00,24.32,24.35,24.28,24.33,27586.0,20.527,20.5523,20.4932,20.5354,27586.0
2016-05-04 10:40:00,24.33,24.35,24.31,24.33,45488.0,20.5354,20.5523,20.5186,20.5354,45488.0
2016-05-04 10:45:00,24.33,24.36,24.32,24.35,37920.0,20.5354,20.5608,20.527,20.5523,37920.0
2016-05-04 10:50:00,24.35,24.45,24.33,24.44,61782.0,20.5523,20.6367,20.5354,20.6283,61782.0
2016-05-04 10:55:00,24.45,24.46,24.39,24.4,26906.0,20.6367,20.6452,20.5861,20.5945,26906.0
2016-05-04 11:00:00,24.39,24.42,24.39,24.4,24424.0,20.5861,20.6114,20.5861,20.5945,24424.0
2016-05-04 11:05:00,24.4,24.42,24.36,24.36,25694.0,20.5945,20.6114,20.5608,20.5608,25694.0
2016-05-04 11:10:00,24.37,24.39,24.35,24.39,32036.0,20.5692,20.5861,20.5523,20.5861,32036.0
2016-05-04 11:15:00,24.39,24.4,24.36,24.38,16968.0,20.5861,20.5945,20.5608,20.5776,16968.0
2016-05-04 11:20:00,24.38,24.4,24.36,24.39,42110.0,20.5776,20.5945,20.5608,20.5861,42110.0
2016-05-04 11:25:00,24.4,24.4,24.31,24.31,29010.0,20.5945,20.5945,20.5186,20.5186,29010.0
2016-05-04 11:30:00,24.31,24.33,24.27,24.31,28400.0,20.5186,20.5354,20.4848,20.5186,28400.0
2016-05-04 11:35:00,24.32,24.33,24.3,24.32,23210.0,20.527,20.5354,20.5101,20.527,23210.0
2016-05-04 11:40:00,24.32,24.32,24.29,24.31,35922.0,20.527,20.527,20.5017,20.5186,35922.0
2016-05-04 11:45:00,24.32,24.34,24.3,24.33,15538.0,20.527,20.5439,20.5101,20.5354,15538.0
2016-05-04 11:50:00,24.33,24.33,24.31,24.32,54498.0,20.5354,20.5354,20.5186,20.527,54498.0
2016-05-04 11:55:00,24.32,24.33,24.3,24.32,38740.0,20.527,20.5354,20.5101,20.527,38740.0
2016-05-04 12:00:00,24.32,24.34,24.32,24.32,15762.0,20.527,20.5439,20.527,20.527,15762.0
2016-05-04 12:05:00,24.32,24.34,24.3,24.3,34442.0,20.527,20.5439,20.5101,20.5101,34442.0
2016-05-04 12:10:00,24.3,24.33,24.3,24.33,12576.0,20.5101,20.5354,20.5101,20.5354,12576.0
2016-05-04 12:15:00,24.34,24.34,24.32,24.32,8510.0,20.5439,20.5439,20.527,20.527,8510.0
2016-05-04 12:20:00,24.32,24.34,24.31,24.33,34228.0,20.527,20.5439,20.5186,20.5354,34228.0
2016-05-04 12:25:00,24.33,24.34,24.32,24.32,42278.0,20.5354,20.5439,20.527,20.527,42278.0
2016-05-04 12:30:00,24.32,24.35,24.32,24.34,16780.0,20.527,20.5523,20.527,20.5439,16780.0
2016-05-04 12:35:00,24.34,24.35,24.31,24.33,22000.0,20.5439,20.5523,20.5186,20.5354,22000.0
2016-05-04 12:40:00,24.33,24.33,24.3,24.32,14828.0,20.5354,20.5354,20.5101,20.527,14828.0
2016-05-04 12:45:00,24.32,24.35,24.32,24.35,12388.0,20.527,20.5523,20.527,20.5523,12388.0
2016-05-04 12:50:00,24.34,24.35,24.33,24.34,12360.0,20.5439,20.5523,20.5354,20.5439,12360.0
2016-05-04 12:55:00,24.33,24.35,24.31,24.31,69188.0,20.5354,20.5523,20.5186,20.5186,69188.0
2016-05-04 13:00:00,24.31,24.32,24.28,24.29,20894.0,20.5186,20.527,20.4932,20.5017,20894.0
2016-05-04 13:05:00,24.29,24.3,24.28,24.3,28802.0,20.5017,20.5101,20.4932,20.5101,28802.0
2016-05-04 13:10:00,24.3,24.3,24.25,24.25,17496.0,20.5101,20.5101,20.4679,20.4679,17496.0
2016-05-04 13:15:00,24.25,24.29,24.24,24.29,12200.0,20.4679,20.5017,20.4595,20.5017,12200.0
2016-05-04 13:20:00,24.29,24.29,24.27,24.28,8060.0,20.5017,20.5017,20.4848,20.4932,8060.0
2016-05-04 13:25:00,24.28,24.31,24.27,24.31,11600.0,20.4932,20.5186,20.4848,20.5186,11600.0
2016-05-04 13:30:00,24.32,24.32,24.29,24.29,18116.0,20.527,20.527,20.5017,20.5017,18116.0
2016-05-04 13:35:00,24.29,24.3,24.25,24.25,24100.0,20.5017,20.5101,20.4679,20.4679,24100.0
2016-05-04 13:40:00,24.25,24.27,24.24,24.25,19324.0,20.4679,20.4848,20.4595,20.4679,19324.0
2016-05-04 13:45:00,24.25,24.27,24.24,24.26,10290.0,20.4679,20.4848,20.4595,20.4764,10290.0
2016-05-04 13:50:00,24.26,24.28,24.24,24.25,36864.0,20.4764,20.4932,20.4595,20.4679,36864.0
2016-05-04 13:55:00,24.25,24.25,24.22,24.23,30904.0,20.4679,20.4679,20.4426,20.451,30904.0
2016-05-04 14:00:00,24.22,24.23,24.2,24.23,38998.0,20.4426,20.451,20.4257,20.451,38998.0
2016-05-04 14:05:00,24.23,24.23,24.17,24.18,62948.0,20.451,20.451,20.4004,20.4088,62948.0
2016-05-04 14:10:00,24.17,24.18,24.15,24.17,39304.0,20.4004,20.4088,20.3835,20.4004,39304.0
2016-05-04 14:15:00,24.17,24.18,24.15,24.16,57956.0,20.4004,20.4088,20.3835,20.392,57956.0
2016-05-04 14:20:00,24.15,24.19,24.15,24.18,44496.0,20.3835,20.4173,20.3835,20.4088,44496.0
2016-05-04 14:25:00,24.18,24.2,24.17,24.18,31712.0,20.4088,20.4257,20.4004,20.4088,31712.0
2016-05-04 14:30:00,24.18,24.2,24.17,24.18,39048.0,20.4088,20.4257,20.4004,20.4088,39048.0
2016-05-04 14:35:00,24.18,24.19,24.17,24.18,46404.0,20.4088,20.4173,20.4004,20.4088,46404.0
2016-05-04 14:40:00,24.18,24.18,24.13,24.13,76626.0,20.4088,20.4088,20.3666,20.3666,76626.0
2016-05-04 14:45:00,24.14,24.16,24.13,24.15,63802.0,20.3751,20.392,20.3666,20.3835,63802.0
2016-05-04 14:50:00,24.16,24.18,24.15,24.16,78242.0,20.392,20.4088,20.3835,20.392,78242.0
2016-05-04 14:55:00,24.17,24.17,24.15,24.16,42676.0,20.4004,20.4004,20.3835,20.392,42676.0
2016-05-04 15:00:00,24.16,24.17,24.14,24.15,51286.0,20.392,20.4004,20.3751,20.3835,51286.0
2016-05-04 15:05:00,24.15,24.16,24.15,24.15,56612.0,20.3835,20.392,20.3835,20.3835,56612.0
2016-05-04 15:10:00,24.15,24.18,24.14,24.18,59158.0,20.3835,20.4088,20.3751,20.4088,59158.0
2016-05-04 15:15:00,24.18,24.19,24.16,24.16,41670.0,20.4088,20.4173,20.392,20.392,41670.0
2016-05-04 15:20:00,24.16,24.17,24.15,24.17,49664.0,20.392,20.4004,20.3835,20.4004,49664.0
2016-05-04 15:25:00,24.17,24.17,24.15,24.15,42080.0,20.4004,20.4004,20.3835,20.3835,42080.0
2016-05-04 15:30:00,24.15,24.17,24.15,24.16,76920.0,20.3835,20.4004,20.3835,20.392,76920.0
2016-05-04 15:35:00,24.16,24.18,24.15,24.17,51444.0,20.392,20.4088,20.3835,20.4004,51444.0
2016-05-04 15:40:00,24.17,24.22,24.16,24.16,80854.0,20.4004,20.4426,20.392,20.392,80854.0
2016-05-04 15:45:00,24.16,24.27,24.16,24.24,142190.0,20.392,20.4848,20.392,20.4595,142190.0
2016-05-04 15:50:00,24.24,24.26,24.21,24.23,124548.0,20.4595,20.4764,20.4342,20.451,124548.0
2016-05-04 15:55:00,24.23,24.24,24.2,24.21,189916.0,20.451,20.4595,20.4257,20.4342,189916.0
2016-05-05 09:30:00,24.42,24.42,23.83,23.84,186046.0,20.6114,20.6114,20.1134,20.1219,186046.0
2016-05-05 09:35:00,23.84,23.9,23.63,23.66,176596.0,20.1219,20.1725,19.9446,19.9699,176596.0
2016-05-05 09:40:00,23.68,23.75,23.6,23.68,122608.0,19.9868,20.0459,19.9193,19.9868,122608.0
2016-05-05 09:45:00,23.67,23.81,23.63,23.81,121636.0,19.9784,20.0965,19.9446,20.0965,121636.0
2016-05-05 09:50:00,23.81,23.91,23.79,23.87,94926.0,20.0965,20.1809,20.0797,20.1472,94926.0
2016-05-05 09:55:00,23.89,23.91,23.83,23.85,43570.0,20.1641,20.1809,20.1134,20.1303,43570.0
2016-05-05 10:00:00,23.84,23.9,23.78,23.89,48882.0,20.1219,20.1725,20.0712,20.1641,48882.0
2016-05-05 10:05:00,23.89,23.91,23.8,23.87,40614.0,20.1641,20.1809,20.0881,20.1472,40614.0
2016-05-05 10:10:00,23.89,23.91,23.85,23.86,69864.0,20.1641,20.1809,20.1303,20.1387,69864.0
2016-05-05 10:15:00,23.86,23.88,23.78,23.85,69484.0,20.1387,20.1556,20.0712,20.1303,69484.0
2016-05-05 10:20:00,23.85,23.89,23.83,23.87,62446.0,20.1303,20.1641,20.1134,20.1472,62446.0
2016-05-05 10:25:00,23.88,24.0,23.88,24.0,111036.0,20.1556,20.2569,20.1556,20.2569,111036.0
2016-05-05 10:30:00,24.0,24.04,24.0,24.0,71388.0,20.2569,20.2907,20.2569,20.2569,71388.0
2016-05-05 10:35:00,24.02,24.03,23.97,23.98,134916.0,20.2738,20.2822,20.2316,20.24,134916.0
2016-05-05 10:40:00,23.99,23.99,23.93,23.99,62496.0,20.2485,20.2485,20.1978,20.2485,62496.0
2016-05-05 10:45:00,23.99,24.06,23.99,24.04,30066.0,20.2485,20.3076,20.2485,20.2907,30066.0
2016-05-05 10:50:00,24.04,24.08,23.99,24.07,22634.0,20.2907,20.3244,20.2485,20.316,22634.0
2016-05-05 10:55:00,24.07,24.11,24.07,24.11,20784.0,20.316,20.3498,20.316,20.3498,20784.0
2016-05-05 11:00:00,24.11,24.12,24.06,24.09,48202.0,20.3498,20.3582,20.3076,20.3329,48202.0
2016-05-05 11:05:00,24.1,24.1,24.07,24.1,25786.0,20.3413,20.3413,20.316,20.3413,25786.0
2016-05-05 11:10:00,24.1,24.1,24.07,24.07,57416.0,20.3413,20.3413,20.316,20.316,57416.0
2016-05-05 11:15:00,24.08,24.17,24.07,24.16,22392.0,20.3244,20.4004,20.316,20.392,22392.0
2016-05-05 11:20:00,24.17,24.17,24.11,24.13,20200.0,20.4004,20.4004,20.3498,20.3666,20200.0
2016-05-05 11:25:00,24.12,24.12,24.06,24.09,42526.0,20.3582,20.3582,20.3076,20.3329,42526.0
2016-05-05 11:30:00,24.08,24.11,24.08,24.09,31500.0,20.3244,20.3498,20.3244,20.3329,31500.0
2016-05-05 11:35:00,24.11,24.13,24.1,24.1,32612.0,20.3498,20.3666,20.3413,20.3413,32612.0
2016-05-05 11:40:00,24.1,24.11,24.09,24.1,21406.0,20.3413,20.3498,20.3329,20.3413,21406.0
2016-05-05 11:45:00,24.1,24.11,24.08,24.08,28678.0,20.3413,20.3498,20.3244,20.3244,28678.0
2016-05-05 11:50:00,24.09,24.1,24.05,24.06,20692.0,20.3329,20.3413,20.2991,20.3076,20692.0
2016-05-05 11:55:00,24.05,24.08,24.05,24.07,11830.0,20.2991,20.3244,20.2991,20.316,11830.0
2016-05-05 12:00:00,24.07,24.1,24.07,24.09,40804.0,20.316,20.3413,20.316,20.3329,40804.0
2016-05-05 12:05:00,24.09,24.11,24.07,24.07,33416.0,20.3329,20.3498,20.316,20.316,33416.0
2016-05-05 12:10:00,24.07,24.08,24.03,24.05,30802.0,20.316,20.3244,20.2822,20.2991,30802.0
2016-05-05 12:15:00,24.05,24.07,24.04,24.05,28220.0,20.2991,20.316,20.2907,20.2991,28220.0
2016-05-05 12:20:00,24.05,24.07,24.03,24.03,17764.0,20.2991,20.316,20.2822,20.2822,17764.0
2016-05-05 12:25:00,24.04,24.05,24.01,24.01,83588.0,20.2907,20.2991,20.2654,20.2654,83588.0
2016-05-05 12:30:00,24.02,24.02,24.0,24.02,74072.0,20.2738,20.2738,20.2569,20.2738,74072.0
2016-05-05 12:35:00,24.02,24.02,23.98,24.0,33528.0,20.2738,20.2738,20.24,20.2569,33528.0
2016-05-05 12:40:00,24.0,24.0,23.98,24.0,19066.0,20.2569,20.2569,20.24,20.2569,19066.0
2016-05-05 12:45:00,23.99,24.0,23.98,24.0,92486.0,20.2485,20.2569,20.24,20.2569,92486.0
2016-05-05 12:50:00,23.99,24.0,23.98,24.0,43336.0,20.2485,20.2569,20.24,20.2569,43336.0
2016-05-05 12:55:00,24.0,24.0,23.98,23.99,51494.0,20.2569,20.2569,20.24,20.2485,51494.0
2016-05-05 13:00:00,23.99,24.0,23.98,24.0,36186.0,20.2485,20.2569,20.24,20.2569,36186.0
2016-05-05 13:05:00,23.99,24.0,23.99,24.0,58132.0,20.2485,20.2569,20.2485,20.2569,58132.0
2016-05-05 13:10:00,24.0,24.0,23.99,23.99,64208.0,20.2569,20.2569,20.2485,20.2485,64208.0
2016-05-05 13:15:00,23.99,24.0,23.98,24.0,23574.0,20.2485,20.2569,20.24,20.2569,23574.0
2016-05-05 13:20:00,24.0,24.0,23.99,23.99,22294.0,20.2569,20.2569,20.2485,20.2485,22294.0
2016-05-05 13:25:00,23.99,24.0,23.93,23.95,65004.0,20.2485,20.2569,20.1978,20.2147,65004.0
2016-05-05 13:30:00,23.95,23.95,23.88,23.89,48432.0,20.2147,20.2147,20.1556,20.1641,48432.0
2016-05-05 13:35:00,23.89,23.92,23.88,23.92,67110.0,20.1641,20.1894,20.1556,20.1894,67110.0
2016-05-05 13:40:00,23.92,23.96,23.91,23.95,22214.0,20.1894,20.2232,20.1809,20.2147,22214.0
2016-05-05 13:45:00,23.95,23.97,23.92,23.92,20676.0,20.2147,20.2316,20.1894,20.1894,20676.0
2016-05-05 13:50:00,23.92,23.93,23.92,23.93,16736.0,20.1894,20.1978,20.1894,20.1978,16736.0
2016-05-05 13:55:00,23.93,23.96,23.91,23.95,32128.0,20.1978,20.2232,20.1809,20.2147,32128.0
2016-05-05 14:00:00,23.95,23.99,23.94,23.99,33172.0,20.2147,20.2485,20.2063,20.2485,33172.0
2016-05-05 14:05:00,23.99,23.99,23.96,23.96,40250.0,20.2485,20.2485,20.2232,20.2232,40250.0
2016-05-05 14:10:00,23.96,23.97,23.94,23.95,64574.0,20.2232,20.2316,20.2063,20.2147,64574.0
2016-05-05 14:15:00,23.95,23.96,23.92,23.92,27614.0,20.2147,20.2232,20.1894,20.1894,27614.0
2016-05-05 14:20:00,23.92,24.0,23.92,24.0,19474.0,20.1894,20.2569,20.1894,20.2569,19474.0
2016-05-05 14:25:00,23.99,24.0,23.97,23.97,43112.0,20.2485,20.2569,20.2316,20.2316,43112.0
2016-05-05 14:30:00,23.97,24.0,23.97,24.0,36340.0,20.2316,20.2569,20.2316,20.2569,36340.0
2016-05-05 14:35:00,24.0,24.0,23.99,24.0,31956.0,20.2569,20.2569,20.2485,20.2569,31956.0
2016-05-05 14:40:00,24.0,24.0,23.98,24.0,76146.0,20.2569,20.2569,20.24,20.2569,76146.0
2016-05-05 14:45:00,24.0,24.0,23.97,23.98,25584.0,20.2569,20.2569,20.2316,20.24,25584.0
2016-05-05 14:50:00,23.98,24.0,23.98,23.98,39732.0,20.24,20.2569,20.24,20.24,39732.0
2016-05-05 14:55:00,23.97,23.99,23.97,23.97,20826.0,20.2316,20.2485,20.2316,20.2316,20826.0
2016-05-05 15:00:00,23.97,23.97,23.93,23.95,32284.0,20.2316,20.2316,20.1978,20.2147,32284.0
2016-05-05 15:05:00,23.95,23.96,23.93,23.96,26366.0,20.2147,20.2232,20.1978,20.2232,26366.0
2016-05-05 15:10:00,23.96,24.0,23.96,23.99,34514.0,20.2232,20.2569,20.2232,20.2485,34514.0
2016-05-05 15:15:00,23.99,24.0,23.94,23.95,44114.0,20.2485,20.2569,20.2063,20.2147,44114.0
2016-05-05 15:20:00,23.94,23.96,23.93,23.95,45840.0,20.2063,20.2232,20.1978,20.2147,45840.0
2016-05-05 15:25:00,23.95,23.96,23.95,23.95,51798.0,20.2147,20.2232,20.2147,20.2147,51798.0
2016-05-05 15:30:00,23.95,23.96,23.93,23.93,54362.0,20.2147,20.2232,20.1978,20.1978,54362.0
2016-05-05 15:35:00,23.93,23.95,23.92,23.94,57490.0,20.1978,20.2147,20.1894,20.2063,57490.0
2016-05-05 15:40:00,23.95,23.97,23.95,23.97,79482.0,20.2147,20.2316,20.2147,20.2316,79482.0
2016-05-05 15:45:00,23.97,23.97,23.93,23.93,91816.0,20.2316,20.2316,20.1978,20.1978,91816.0
2016-05-05 15:50:00,23.93,23.94,23.92,23.94,161404.0,20.1978,20.2063,20.1894,20.2063,161404.0
2016-05-05 15:55:00,23.93,23.94,23.9,23.92,530976.0,20.1978,20.2063,20.1725,20.1894,530976.0
2016-05-06 09:30:00,23.71,23.74,23.6,23.63,60666.0,20.0121,20.0375,19.9193,19.9446,60666.0
2016-05-06 09:35:00,23.61,23.82,23.6,23.78,49026.0,19.9277,20.105,19.9193,20.0712,49026.0
2016-05-06 09:40:00,23.78,23.81,23.73,23.74,24978.0,20.0712,20.0965,20.029,20.0375,24978.0
2016-05-06 09:45:00,23.73,23.74,23.65,23.66,37480.0,20.029,20.0375,19.9615,19.9699,37480.0
2016-05-06 09:50:00,23.65,23.71,23.63,23.68,55070.0,19.9615,20.0121,19.9446,19.9868,55070.0
2016-05-06 09:55:00,23.68,23.73,23.67,23.72,90430.0,19.9868,20.029,19.9784,20.0206,90430.0
2016-05-06 10:00:00,23.72,23.76,23.7,23.75,102108.0,20.0206,20.0543,20.0037,20.0459,102108.0
2016-05-06 10:05:00,23.75,23.79,23.72,23.72,53534.0,20.0459,20.0797,20.0206,20.0206,53534.0
2016-05-06 10:10:00,23.72,23.74,23.68,23.68,69118.0,20.0206,20.0375,19.9868,19.9868,69118.0
2016-05-06 10:15:00,23.68,23.68,23.64,23.65,77654.0,19.9868,19.9868,19.9531,19.9615,77654.0
2016-05-06 10:20:00,23.65,23.67,23.57,23.59,87294.0,19.9615,19.9784,19.894,19.9109,87294.0
2016-05-06 10:25:00,23.59,23.63,23.55,23.63,65276.0,19.9109,19.9446,19.8771,19.9446,65276.0
2016-05-06 10:30:00,23.61,23.64,23.57,23.63,63036.0,19.9277,19.9531,19.894,19.9446,63036.0
2016-05-06 10:35:00,23.63,23.64,23.59,23.61,49098.0,19.9446,19.9531,19.9109,19.9277,49098.0
2016-05-06 10:40:00,23.61,23.65,23.6,23.64,43150.0,19.9277,19.9615,19.9193,19.9531,43150.0
2016-05-06 10:45:00,23.64,23.65,23.6,23.6,55446.0,19.9531,19.9615,19.9193,19.9193,55446.0
2016-05-06 10:50:00,23.61,23.61,23.58,23.59,65308.0,19.9277,19.9277,19.9024,19.9109,65308.0
2016-05-06 10:55:00,23.59,23.61,23.58,23.6,81964.0,19.9109,19.9277,19.9024,19.9193,81964.0
2016-05-06 11:00:00,23.6,23.63,23.6,23.61,64810.0,19.9193,19.9446,19.9193,19.9277,64810.0
2016-05-06 11:05:00,23.61,23.61,23.59,23.6,57734.0,19.9277,19.9277,19.9109,19.9193,57734.0
2016-05-06 11:10:00,23.61,23.63,23.6,23.61,49070.0,19.9277,19.9446,19.9193,19.9277,49070.0
2016-05-06 11:15:00,23.61,23.64,23.61,23.63,30714.0,19.9277,19.9531,19.9277,19.9446,30714.0
2016-05-06 11:20:00,23.63,23.67,23.62,23.64,57144.0,19.9446,19.9784,19.9362,19.9531,57144.0
2016-05-06 11:25:00,23.64,23.65,23.62,23.64,44344.0,19.9531,19.9615,19.9362,19.9531,44344.0
2016-05-06 11:30:00,23.64,23.66,23.63,23.65,43000.0,19.9531,19.9699,19.9446,19.9615,43000.0
2016-05-06 11:35:00,23.65,23.65,23.62,23.63,28468.0,19.9615,19.9615,19.9362,19.9446,28468.0
2016-05-06 11:40:00,23.63,23.64,23.62,23.62,23256.0,19.9446,19.9531,19.9362,19.9362,23256.0
2016-05-06 11:45:00,23.62,23.62,23.58,23.58,92742.0,19.9362,19.9362,19.9024,19.9024,92742.0
2016-05-06 11:50:00,23.58,23.61,23.58,23.59,42466.0,19.9024,19.9277,19.9024,19.9109,42466.0
2016-05-06 11:55:00,23.6,23.6,23.56,23.57,75344.0,19.9193,19.9193,19.8855,19.894,75344.0
2016-05-06 12:00:00,23.57,23.58,23.55,23.55,69082.0,19.894,19.9024,19.8771,19.8771,69082.0
2016-05-06 12:05:00,23.55,23.57,23.54,23.57,84108.0,19.8771,19.894,19.8687,19.894,84108.0
2016-05-06 12:10:00,23.58,23.62,23.57,23.61,48862.0,19.9024,19.9362,19.894,19.9277,48862.0
2016-05-06 12:15:00,23.61,23.61,23.57,23.58,60690.0,19.9277,19.9277,19.894,19.9024,60690.0
2016-05-06 12:20:00,23.58,23.61,23.57,23.61,43416.0,19.9024,19.9277,19.894,19.9277,43416.0
2016-05-06 12:25:00,23.61,23.66,23.61,23.66,26818.0,19.9277,19.9699,19.9277,19.9699,26818.0
2016-05-06 12:30:00,23.66,23.67,23.65,23.66,57624.0,19.9699,19.9784,19.9615,19.9699,57624.0
2016-05-06 12:35:00,23.67,23.68,23.65,23.67,39910.0,19.9784,19.9868,19.9615,19.9784,39910.0
2016-05-06 12:40:00,23.67,23.69,23.67,23.68,22246.0,19.9784,19.9953,19.9784,19.9868,22246.0
2016-05-06 12:45:00,23.68,23.68,23.64,23.65,96584.0,19.9868,19.9868,19.9531,19.9615,96584.0
2016-05-06 12:50:00,23.65,23.66,23.64,23.65,26336.0,19.9615,19.9699,19.9531,19.9615,26336.0
2016-05-06 12:55:00,23.65,23.68,23.65,23.68,58758.0,19.9615,19.9868,19.9615,19.9868,58758.0
2016-05-06 13:00:00,23.68,23.69,23.67,23.68,61758.0,19.9868,19.9953,19.9784,19.9868,61758.0
2016-05-06 13:05:00,23.68,23.72,23.68,23.71,48154.0,19.9868,20.0206,19.9868,20.0121,48154.0
2016-05-06 13:10:00,23.71,23.73,23.71,23.72,32006.0,20.0121,20.029,20.0121,20.0206,32006.0
2016-05-06 13:15:00,23.71,23.73,23.71,23.73,20514.0,20.0121,20.029,20.0121,20.029,20514.0
2016-05-06 13:20:00,23.73,23.74,23.72,23.73,31486.0,20.029,20.0375,20.0206,20.029,31486.0
2016-05-06 13:25:00,23.74,23.74,23.66,23.67,99446.0,20.0375,20.0375,19.9699,19.9784,99446.0
2016-05-06 13:30:00,23.67,23.68,23.66,23.66,28978.0,19.9784,19.9868,19.9699,19.9699,28978.0
2016-05-06 13:35:00,23.65,23.67,23.64,23.66,32324.0,19.9615,19.9784,19.9531,19.9699,32324.0
2016-05-06 13:40:00,23.66,23.67,23.65,23.67,20332.0,19.9699,19.9784,19.9615,19.9784,20332.0
2016-05-06 13:45:00,23.68,23.71,23.68,23.71,34342.0,19.9868,20.0121,19.9868,20.0121,34342.0
2016-05-06 13:50:00,23.71,23.72,23.7,23.72,25328.0,20.0121,20.0206,20.0037,20.0206,25328.0
2016-05-06 13:55:00,23.72,23.75,23.71,23.72,100576.0,20.0206,20.0459,20.0121,20.0206,100576.0
2016-05-06 14:00:00,23.71,23.8,23.7,23.8,47058.0,20.0121,20.0881,20.0037,20.0881,47058.0
2016-05-06 14:05:00,23.8,23.86,23.8,23.85,35058.0,20.0881,20.1387,20.0881,20.1303,35058.0
2016-05-06 14:10:00,23.85,23.85,23.82,23.84,21476.0,20.1303,20.1303,20.105,20.1219,21476.0
2016-05-06 14:15:00,23.84,23.9,23.84,23.9,56542.0,20.1219,20.1725,20.1219,20.1725,56542.0
2016-05-06 14:20:00,23.89,23.9,23.84,23.85,26244.0,20.1641,20.1725,20.1219,20.1303,26244.0
2016-05-06 14:25:00,23.84,23.88,23.84,23.86,23454.0,20.1219,20.1556,20.1219,20.1387,23454.0
2016-05-06 14:30:00,23.86,23.89,23.86,23.88,22446.0,20.1387,20.1641,20.1387,20.1556,22446.0
2016-05-06 14:35:00,23.88,23.88,23.85,23.86,35320.0,20.1556,20.1556,20.1303,20.1387,35320.0
2016-05-06 14:40:00,23.86,23.92,23.86,23.92,13130.0,20.1387,20.1894,20.1387,20.1894,13130.0
2016-05-06 14:45:00,23.91,23.92,23.88,23.88,18090.0,20.1809,20.1894,20.1556,20.1556,18090.0
2016-05-06 14:50:00,23.88,23.91,23.88,23.9,126246.0,20.1556,20.1809,20.1556,20.1725,126246.0
2016-05-06 14:55:00,23.89,23.91,23.88,23.9,26606.0,20.1641,20.1809,20.1556,20.1725,26606.0
2016-05-06 15:00:00,23.9,23.91,23.88,23.9,22728.0,20.1725,20.1809,20.1556,20.1725,22728.0
2016-05-06 15:05:00,23.9,23.92,23.9,23.9,27994.0,20.1725,20.1894,20.1725,20.1725,27994.0
2016-05-06 15:10:00,23.91,23.92,23.9,23.9,22254.0,20.1809,20.1894,20.1725,20.1725,22254.0
2016-05-06 15:15:00,23.9,23.93,23.88,23.92,59114.0,20.1725,20.1978,20.1556,20.1894,59114.0
2016-05-06 15:20:00,23.92,23.93,23.92,23.93,35288.0,20.1894,20.1978,20.1894,20.1978,35288.0
2016-05-06 15:25:00,23.93,23.95,23.92,23.92,30118.0,20.1978,20.2147,20.1894,20.1894,30118.0
2016-05-06 15:30:00,23.92,23.92,23.89,23.9,39134.0,20.1894,20.1894,20.1641,20.1725,39134.0
2016-05-06 15:35:00,23.9,23.95,23.89,23.92,60300.0,20.1725,20.2147,20.1641,20.1894,60300.0
2016-05-06 15:40:00,23.92,23.93,23.89,23.89,43192.0,20.1894,20.1978,20.1641,20.1641,43192.0
2016-05-06 15:45:00,23.89,23.93,23.89,23.93,55510.0,20.1641,20.1978,20.1641,20.1978,55510.0
2016-05-06 15:50:00,23.93,23.96,23.91,23.95,139192.0,20.1978,20.2232,20.1809,20.2147,139192.0
2016-05-06 15:55:00,23.95,23.98,23.94,23.98,249694.0,20.2147,20.24,20.2063,20.24,249694.0
2016-05-09 09:30:00,23.94,24.08,23.94,24.07,37294.0,20.2063,20.3244,20.2063,20.316,37294.0
2016-05-09 09:35:00,24.07,24.1,23.99,23.99,24426.0,20.316,20.3413,20.2485,20.2485,24426.0
2016-05-09 09:40:00,23.99,24.05,23.96,24.01,46090.0,20.2485,20.2991,20.2232,20.2654,46090.0
2016-05-09 09:45:00,24.0,24.03,23.95,23.97,42466.0,20.2569,20.2822,20.2147,20.2316,42466.0
2016-05-09 09:50:00,23.97,23.98,23.93,23.93,33572.0,20.2316,20.24,20.1978,20.1978,33572.0
2016-05-09 09:55:00,23.93,24.01,23.92,24.0,19582.0,20.1978,20.2654,20.1894,20.2569,19582.0
2016-05-09 10:00:00,24.0,24.0,23.95,23.95,26866.0,20.2569,20.2569,20.2147,20.2147,26866.0
2016-05-09 10:05:00,23.95,23.98,23.95,23.95,27882.0,20.2147,20.24,20.2147,20.2147,27882.0
2016-05-09 10:10:00,23.95,23.99,23.93,23.95,20502.0,20.2147,20.2485,20.1978,20.2147,20502.0
2016-05-09 10:15:00,23.95,23.96,23.89,23.9,19500.0,20.2147,20.2232,20.1641,20.1725,19500.0
2016-05-09 10:20:00,23.9,23.92,23.88,23.88,10310.0,20.1725,20.1894,20.1556,20.1556,10310.0
2016-05-09 10:25:00,23.88,23.89,23.83,23.85,34336.0,20.1556,20.1641,20.1134,20.1303,34336.0
2016-05-09 10:30:00,23.85,23.85,23.83,23.84,8352.0,20.1303,20.1303,20.1134,20.1219,8352.0
2016-05-09 10:35:00,23.83,23.83,23.79,23.81,16830.0,20.1134,20.1134,20.0797,20.0965,16830.0
2016-05-09 10:40:00,23.82,23.87,23.82,23.86,11836.0,20.105,20.1472,20.105,20.1387,11836.0
2016-05-09 10:45:00,23.86,23.86,23.83,23.84,14912.0,20.1387,20.1387,20.1134,20.1219,14912.0
2016-05-09 10:50:00,23.84,23.86,23.81,23.81,13530.0,20.1219,20.1387,20.0965,20.0965,13530.0
2016-05-09 10:55:00,23.8,23.83,23.78,23.83,16446.0,20.0881,20.1134,20.0712,20.1134,16446.0
2016-05-09 11:00:00,23.83,23.86,23.83,23.86,8534.0,20.1134,20.1387,20.1134,20.1387,8534.0
2016-05-09 11:05:00,23.86,23.86,23.84,23.84,69486.0,20.1387,20.1387,20.1219,20.1219,69486.0
2016-05-09 11:10:00,23.84,23.84,23.77,23.77,52102.0,20.1219,20.1219,20.0628,20.0628,52102.0
2016-05-09 11:15:00,23.77,23.84,23.76,23.83,10058.0,20.0628,20.1219,20.0543,20.1134,10058.0
2016-05-09 11:20:00,23.83,23.85,23.83,23.84,17450.0,20.1134,20.1303,20.1134,20.1219,17450.0
2016-05-09 11:25:00,23.82,23.83,23.8,23.82,21374.0,20.105,20.1134,20.0881,20.105,21374.0
2016-05-09 11:30:00,23.83,23.83,23.8,23.81,73906.0,20.1134,20.1134,20.0881,20.0965,73906.0
2016-05-09 11:35:00,23.81,23.83,23.79,23.82,24128.0,20.0965,20.1134,20.0797,20.105,24128.0
2016-05-09 11:40:00,23.82,23.83,23.8,23.81,16498.0,20.105,20.1134,20.0881,20.0965,16498.0
2016-05-09 11:45:00,23.81,23.83,23.79,23.8,36110.0,20.0965,20.1134,20.0797,20.0881,36110.0
2016-05-09 11:50:00,23.8,23.83,23.8,23.83,19836.0,20.0881,20.1134,20.0881,20.1134,19836.0
2016-05-09 11:55:00,23.82,23.83,23.8,23.8,49688.0,20.105,20.1134,20.0881,20.0881,49688.0
2016-05-09 12:00:00,23.8,23.82,23.79,23.81,24116.0,20.0881,20.105,20.0797,20.0965,24116.0
2016-05-09 12:05:00,23.81,23.82,23.75,23.76,17878.0,20.0965,20.105,20.0459,20.0543,17878.0
2016-05-09 12:10:00,23.77,23.79,23.77,23.79,25638.0,20.0628,20.0797,20.0628,20.0797,25638.0
2016-05-09 12:15:00,23.79,23.79,23.75,23.77,9264.0,20.0797,20.0797,20.0459,20.0628,9264.0
2016-05-09 12:20:00,23.78,23.82,23.77,23.79,9752.0,20.0712,20.105,20.0628,20.0797,9752.0
2016-05-09 12:25:00,23.81,23.82,23.79,23.79,23482.0,20.0965,20.105,20.0797,20.0797,23482.0
2016-05-09 12:30:00,23.78,23.81,23.78,23.81,8560.0,20.0712,20.0965,20.0712,20.0965,8560.0
2016-05-09 12:35:00,23.81,23.81,23.8,23.81,8614.0,20.0965,20.0965,20.0881,20.0965,8614.0
2016-05-09 12:40:00,23.82,23.83,23.81,23.81,2790.0,20.105,20.1134,20.0965,20.0965,2790.0
2016-05-09 12:45:00,23.8,23.84,23.8,23.84,20760.0,20.0881,20.1219,20.0881,20.1219,20760.0
2016-05-09 12:50:00,23.83,23.84,23.8,23.8,17026.0,20.1134,20.1219,20.0881,20.0881,17026.0
2016-05-09 12:55:00,23.79,23.86,23.79,23.86,17596.0,20.0797,20.1387,20.0797,20.1387,17596.0
2016-05-09 13:00:00,23.86,23.89,23.85,23.89,12000.0,20.1387,20.1641,20.1303,20.1641,12000.0
2016-05-09 13:05:00,23.89,23.9,23.86,23.89,13784.0,20.1641,20.1725,20.1387,20.1641,13784.0
2016-05-09 13:10:00,23.89,23.92,23.89,23.91,8238.0,20.1641,20.1894,20.1641,20.1809,8238.0
2016-05-09 13:15:00,23.91,23.91,23.88,23.89,10306.0,20.1809,20.1809,20.1556,20.1641,10306.0
2016-05-09 13:20:00,23.9,23.9,23.88,23.9,6502.0,20.1725,20.1725,20.1556,20.1725,6502.0
2016-05-09 13:25:00,23.9,23.9,23.87,23.89,14266.0,20.1725,20.1725,20.1472,20.1641,14266.0
2016-05-09 13:30:00,23.88,23.91,23.88,23.89,7282.0,20.1556,20.1809,20.1556,20.1641,7282.0
2016-05-09 13:35:00,23.89,23.9,23.85,23.86,7796.0,20.1641,20.1725,20.1303,20.1387,7796.0
2016-05-09 13:40:00,23.86,23.88,23.86,23.86,7662.0,20.1387,20.1556,20.1387,20.1387,7662.0
2016-05-09 13:45:00,23.86,23.86,23.84,23.85,12200.0,20.1387,20.1387,20.1219,20.1303,12200.0
2016-05-09 13:50:00,23.84,23.85,23.82,23.82,12922.0,20.1219,20.1303,20.105,20.105,12922.0
2016-05-09 13:55:00,23.82,23.85,23.81,23.85,47370.0,20.105,20.1303,20.0965,20.1303,47370.0
2016-05-09 14:00:00,23.85,23.89,23.85,23.88,18916.0,20.1303,20.1641,20.1303,20.1556,18916.0
2016-05-09 14:05:00,23.88,23.89,23.85,23.87,39738.0,20.1556,20.1641,20.1303,20.1472,39738.0
2016-05-09 14:10:00,23.86,23.88,23.86,23.86,10024.0,20.1387,20.1556,20.1387,20.1387,10024.0
2016-05-09 14:15:00,23.86,23.87,23.85,23.85,7888.0,20.1387,20.1472,20.1303,20.1303,7888.0
2016-05-09 14:20:00,23.85,23.86,23.85,23.86,10080.0,20.1303,20.1387,20.1303,20.1387,10080.0
2016-05-09 14:25:00,23.86,23.89,23.86,23.88,17618.0,20.1387,20.1641,20.1387,20.1556,17618.0
2016-05-09 14:30:00,23.89,23.89,23.86,23.86,10326.0,20.1641,20.1641,20.1387,20.1387,10326.0
2016-05-09 14:35:00,23.86,23.89,23.86,23.88,12762.0,20.1387,20.1641,20.1387,20.1556,12762.0
2016-05-09 14:40:00,23.88,23.88,23.87,23.88,4400.0,20.1556,20.1556,20.1472,20.1556,4400.0
2016-05-09 14:45:00,23.88,23.88,23.86,23.88,36770.0,20.1556,20.1556,20.1387,20.1556,36770.0
2016-05-09 14:50:00,23.87,23.9,23.86,23.89,40094.0,20.1472,20.1725,20.1387,20.1641,40094.0
2016-05-09 14:55:00,23.89,23.9,23.88,23.9,93220.0,20.1641,20.1725,20.1556,20.1725,93220.0
2016-05-09 15:00:00,23.89,23.9,23.86,23.86,34338.0,20.1641,20.1725,20.1387,20.1387,34338.0
2016-05-09 15:05:00,23.86,23.88,23.86,23.87,27308.0,20.1387,20.1556,20.1387,20.1472,27308.0
2016-05-09 15:10:00,23.88,23.88,23.86,23.86,15382.0,20.1556,20.1556,20.1387,20.1387,15382.0
2016-05-09 15:15:00,23.87,23.88,23.86,23.87,25124.0,20.1472,20.1556,20.1387,20.1472,25124.0
2016-05-09 15:20:00,23.86,23.87,23.85,23.87,20726.0,20.1387,20.1472,20.1303,20.1472,20726.0
2016-05-09 15:25:00,23.87,23.87,23.84,23.84,24790.0,20.1472,20.1472,20.1219,20.1219,24790.0
2016-05-09 15:30:00,23.85,23.86,23.84,23.84,28552.0,20.1303,20.1387,20.1219,20.1219,28552.0
2016-05-09 15:35:00,23.84,23.86,23.84,23.84,32606.0,20.1219,20.1387,20.1219,20.1219,32606.0
2016-05-09 15:40:00,23.84,23.85,23.82,23.82,29782.0,20.1219,20.1303,20.105,20.105,29782.0
2016-05-09 15:45:00,23.82,23.84,23.8,23.81,93530.0,20.105,20.1219,20.0881,20.0965,93530.0
2016-05-09 15:50:00,23.8,23.81,23.78,23.78,87028.0,20.0881,20.0965,20.0712,20.0712,87028.0
2016-05-09 15:55:00,23.78,23.79,23.77,23.78,208346.0,20.0712,20.0797,20.0628,20.0712,208346.0
2016-05-10 09:30:00,23.93,24.04,23.84,23.85,41094.0,20.1978,20.2907,20.1219,20.1303,41094.0
2016-05-10 09:35:00,23.89,23.92,23.78,23.81,17840.0,20.1641,20.1894,20.0712,20.0965,17840.0
2016-05-10 09:40:00,23.82,23.92,23.82,23.92,7212.0,20.105,20.1894,20.105,20.1894,7212.0
2016-05-10 09:45:00,23.93,24.0,23.93,24.0,14652.0,20.1978,20.2569,20.1978,20.2569,14652.0
2016-05-10 09:50:00,24.0,24.04,24.0,24.0,14232.0,20.2569,20.2907,20.2569,20.2569,14232.0
2016-05-10 09:55:00,23.99,24.01,23.98,24.0,20098.0,20.2485,20.2654,20.24,20.2569,20098.0
2016-05-10 10:00:00,24.0,24.01,23.98,23.98,8950.0,20.2569,20.2654,20.24,20.24,8950.0
2016-05-10 10:05:00,23.97,23.98,23.95,23.96,44286.0,20.2316,20.24,20.2147,20.2232,44286.0
2016-05-10 10:10:00,23.96,23.99,23.96,23.96,10938.0,20.2232,20.2485,20.2232,20.2232,10938.0
2016-05-10 10:15:00,23.96,23.99,23.95,23.95,26144.0,20.2232,20.2485,20.2147,20.2147,26144.0
2016-05-10 10:20:00,23.94,23.97,23.93,23.97,31304.0,20.2063,20.2316,20.1978,20.2316,31304.0
2016-05-10 10:25:00,23.96,24.01,23.95,24.01,28650.0,20.2232,20.2654,20.2147,20.2654,28650.0
2016-05-10 10:30:00,24.01,24.01,23.98,23.99,19034.0,20.2654,20.2654,20.24,20.2485,19034.0
2016-05-10 10:35:00,23.99,24.02,23.99,24.01,46074.0,20.2485,20.2738,20.2485,20.2654,46074.0
2016-05-10 10:40:00,24.01,24.05,24.01,24.03,23896.0,20.2654,20.2991,20.2654,20.2822,23896.0
2016-05-10 10:45:00,24.03,24.05,24.02,24.03,26698.0,20.2822,20.2991,20.2738,20.2822,26698.0
2016-05-10 10:50:00,24.03,24.04,24.02,24.03,16236.0,20.2822,20.2907,20.2738,20.2822,16236.0
2016-05-10 10:55:00,24.03,24.04,24.02,24.02,21802.0,20.2822,20.2907,20.2738,20.2738,21802.0
2016-05-10 11:00:00,24.03,24.05,24.02,24.05,24588.0,20.2822,20.2991,20.2738,20.2991,24588.0
2016-05-10 11:05:00,24.05,24.09,24.05,24.09,18598.0,20.2991,20.3329,20.2991,20.3329,18598.0
2016-05-10 11:10:00,24.09,24.09,24.06,24.06,21516.0,20.3329,20.3329,20.3076,20.3076,21516.0
2016-05-10 11:15:00,24.07,24.07,24.03,24.05,56856.0,20.316,20.316,20.2822,20.2991,56856.0
2016-05-10 11:20:00,24.05,24.05,24.03,24.04,32132.0,20.2991,20.2991,20.2822,20.2907,32132.0
2016-05-10 11:25:00,24.04,24.04,23.99,23.99,55624.0,20.2907,20.2907,20.2485,20.2485,55624.0
2016-05-10 11:30:00,23.99,23.99,23.96,23.97,37630.0,20.2485,20.2485,20.2232,20.2316,37630.0
2016-05-10 11:35:00,23.98,23.98,23.96,23.96,19722.0,20.24,20.24,20.2232,20.2232,19722.0
2016-05-10 11:40:00,23.96,23.96,23.92,23.95,65488.0,20.2232,20.2232,20.1894,20.2147,65488.0
2016-05-10 11:45:00,23.95,23.99,23.95,23.99,33106.0,20.2147,20.2485,20.2147,20.2485,33106.0
2016-05-10 11:50:00,23.99,24.03,23.98,24.02,18016.0,20.2485,20.2822,20.24,20.2738,18016.0
2016-05-10 11:55:00,24.02,24.03,24.02,24.03,7448.0,20.2738,20.2822,20.2738,20.2822,7448.0
2016-05-10 12:00:00,24.03,24.05,24.03,24.05,16304.0,20.2822,20.2991,20.2822,20.2991,16304.0
2016-05-10 12:05:00,24.05,24.07,24.04,24.06,7930.0,20.2991,20.316,20.2907,20.3076,7930.0
2016-05-10 12:10:00,24.07,24.09,24.07,24.09,12502.0,20.316,20.3329,20.316,20.3329,12502.0
2016-05-10 12:15:00,24.09,24.11,24.09,24.11,11390.0,20.3329,20.3498,20.3329,20.3498,11390.0
2016-05-10 12:20:00,24.11,24.13,24.11,24.13,9650.0,20.3498,20.3666,20.3498,20.3666,9650.0
2016-05-10 12:25:00,24.13,24.16,24.13,24.16,9800.0,20.3666,20.392,20.3666,20.392,9800.0
2016-05-10 12:30:00,24.16,24.16,24.14,24.14,32592.0,20.392,20.392,20.3751,20.3751,32592.0
2016-05-10 12:35:00,24.14,24.14,24.1,24.1,9590.0,20.3751,20.3751,20.3413,20.3413,9590.0
2016-05-10 12:40:00,24.09,24.11,24.09,24.11,5256.0,20.3329,20.3498,20.3329,20.3498,5256.0
2016-05-10 12:45:00,24.11,24.14,24.11,24.13,8748.0,20.3498,20.3751,20.3498,20.3666,8748.0
2016-05-10 12:50:00,24.12,24.14,24.11,24.14,1400.0,20.3582,20.3751,20.3498,20.3751,1400.0
2016-05-10 12:55:00,24.14,24.16,24.14,24.15,10204.0,20.3751,20.392,20.3751,20.3835,10204.0
2016-05-10 13:00:00,24.14,24.15,24.13,24.13,7370.0,20.3751,20.3835,20.3666,20.3666,7370.0
2016-05-10 13:05:00,24.14,24.17,24.14,24.17,20492.0,20.3751,20.4004,20.3751,20.4004,20492.0
2016-05-10 13:10:00,24.17,24.18,24.14,24.14,15610.0,20.4004,20.4088,20.3751,20.3751,15610.0
2016-05-10 13:15:00,24.12,24.15,24.12,24.14,13552.0,20.3582,20.3835,20.3582,20.3751,13552.0
2016-05-10 13:20:00,24.14,24.15,24.13,24.13,16358.0,20.3751,20.3835,20.3666,20.3666,16358.0
2016-05-10 13:25:00,24.13,24.13,24.1,24.11,44132.0,20.3666,20.3666,20.3413,20.3498,44132.0
2016-05-10 13:30:00,24.11,24.12,24.09,24.1,29800.0,20.3498,20.3582,20.3329,20.3413,29800.0
2016-05-10 13:35:00,24.1,24.11,24.09,24.09,32840.0,20.3413,20.3498,20.3329,20.3329,32840.0
2016-05-10 13:40:00,24.09,24.09,24.07,24.07,6880.0,20.3329,20.3329,20.316,20.316,6880.0
2016-05-10 13:45:00,24.08,24.09,24.07,24.07,9944.0,20.3244,20.3329,20.316,20.316,9944.0
2016-05-10 13:50:00,24.07,24.11,24.07,24.1,32270.0,20.316,20.3498,20.316,20.3413,32270.0
2016-05-10 13:55:00,24.1,24.15,24.1,24.11,61040.0,20.3413,20.3835,20.3413,20.3498,61040.0
2016-05-10 14:00:00,24.11,24.13,24.09,24.11,28306.0,20.3498,20.3666,20.3329,20.3498,28306.0
2016-05-10 14:05:00,24.11,24.11,24.08,24.09,6558.0,20.3498,20.3498,20.3244,20.3329,6558.0
2016-05-10 14:10:00,24.1,24.11,24.09,24.1,4810.0,20.3413,20.3498,20.3329,20.3413,4810.0
2016-05-10 14:15:00,24.1,24.12,24.09,24.1,8692.0,20.3413,20.3582,20.3329,20.3413,8692.0
2016-05-10 14:20:00,24.11,24.11,24.09,24.11,6506.0,20.3498,20.3498,20.3329,20.3498,6506.0
2016-05-10 14:25:00,24.1,24.11,24.08,24.09,33940.0,20.3413,20.3498,20.3244,20.3329,33940.0
2016-05-10 14:30:00,24.09,24.11,24.09,24.1,10398.0,20.3329,20.3498,20.3329,20.3413,10398.0
2016-05-10 14:35:00,24.1,24.13,24.1,24.12,8220.0,20.3413,20.3666,20.3413,20.3582,8220.0
2016-05-10 14:40:00,24.12,24.14,24.11,24.14,8456.0,20.3582,20.3751,20.3498,20.3751,8456.0
2016-05-10 14:45:00,24.13,24.14,24.12,24.12,10006.0,20.3666,20.3751,20.3582,20.3582,10006.0
2016-05-10 14:50:00,24.12,24.13,24.11,24.13,7876.0,20.3582,20.3666,20.3498,20.3666,7876.0
2016-05-10 14:55:00,24.13,24.14,24.12,24.12,20024.0,20.3666,20.3751,20.3582,20.3582,20024.0
2016-05-10 15:00:00,24.11,24.11,24.1,24.11,13686.0,20.3498,20.3498,20.3413,20.3498,13686.0
2016-05-10 15:05:00,24.11,24.11,24.1,24.1,31894.0,20.3498,20.3498,20.3413,20.3413,31894.0
2016-05-10 15:10:00,24.1,24.13,24.1,24.13,85764.0,20.3413,20.3666,20.3413,20.3666,85764.0
2016-05-10 15:15:00,24.13,24.15,24.12,24.14,62100.0,20.3666,20.3835,20.3582,20.3751,62100.0
2016-05-10 15:20:00,24.13,24.14,24.11,24.12,39012.0,20.3666,20.3751,20.3498,20.3582,39012.0
2016-05-10 15:25:00,24.13,24.16,24.13,24.15,16928.0,20.3666,20.392,20.3666,20.3835,16928.0
2016-05-10 15:30:00,24.15,24.16,24.14,24.15,24000.0,20.3835,20.392,20.3751,20.3835,24000.0
2016-05-10 15:35:00,24.15,24.16,24.13,24.14,36288.0,20.3835,20.392,20.3666,20.3751,36288.0
2016-05-10 15:40:00,24.14,24.15,24.13,24.14,47214.0,20.3751,20.3835,20.3666,20.3751,47214.0
2016-05-10 15:45:00,24.14,24.14,24.11,24.11,39216.0,20.3751,20.3751,20.3498,20.3498,39216.0
2016-05-10 15:50:00,24.11,24.13,24.11,24.13,133594.0,20.3498,20.3666,20.3498,20.3666,133594.0
2016-05-10 15:55:00,24.13,24.18,24.13,24.17,330968.0,20.3666,20.4088,20.3666,20.4004,330968.0
2016-05-11 09:30:00,24.03,24.14,23.96,24.06,32198.0,20.2822,20.3751,20.2232,20.3076,32198.0
2016-05-11 09:35:00,24.11,24.14,24.04,24.13,5618.0,20.3498,20.3751,20.2907,20.3666,5618.0
2016-05-11 09:40:00,24.14,24.18,24.13,24.18,20834.0,20.3751,20.4088,20.3666,20.4088,20834.0
2016-05-11 09:45:00,24.18,24.21,24.18,24.18,8806.0,20.4088,20.4342,20.4088,20.4088,8806.0
2016-05-11 09:50:00,24.18,24.18,24.15,24.16,15220.0,20.4088,20.4088,20.3835,20.392,15220.0
2016-05-11 09:55:00,24.16,24.22,24.14,24.2,50708.0,20.392,20.4426,20.3751,20.4257,50708.0
2016-05-11 10:00:00,24.2,24.24,24.19,24.23,15580.0,20.4257,20.4595,20.4173,20.451,15580.0
2016-05-11 10:05:00,24.23,24.25,24.22,24.24,30110.0,20.451,20.4679,20.4426,20.4595,30110.0
2016-05-11 10:10:00,24.25,24.25,24.22,24.23,17960.0,20.4679,20.4679,20.4426,20.451,17960.0
2016-05-11 10:15:00,24.24,24.25,24.22,24.23,33538.0,20.4595,20.4679,20.4426,20.451,33538.0
2016-05-11 10:20:00,24.23,24.33,24.23,24.33,36914.0,20.451,20.5354,20.451,20.5354,36914.0
2016-05-11 10:25:00,24.33,24.37,24.33,24.37,41762.0,20.5354,20.5692,20.5354,20.5692,41762.0
2016-05-11 10:30:00,24.37,24.42,24.36,24.36,39240.0,20.5692,20.6114,20.5608,20.5608,39240.0
2016-05-11 10:35:00,24.36,24.39,24.36,24.38,42624.0,20.5608,20.5861,20.5608,20.5776,42624.0
2016-05-11 10:40:00,24.38,24.39,24.33,24.36,52868.0,20.5776,20.5861,20.5354,20.5608,52868.0
2016-05-11 10:45:00,24.37,24.38,24.35,24.35,22314.0,20.5692,20.5776,20.5523,20.5523,22314.0
2016-05-11 10:50:00,24.35,24.35,24.29,24.3,42068.0,20.5523,20.5523,20.5017,20.5101,42068.0
2016-05-11 10:55:00,24.3,24.34,24.29,24.31,71600.0,20.5101,20.5439,20.5017,20.5186,71600.0
2016-05-11 11:00:00,24.31,24.32,24.25,24.26,32668.0,20.5186,20.527,20.4679,20.4764,32668.0
2016-05-11 11:05:00,24.25,24.27,24.25,24.26,18848.0,20.4679,20.4848,20.4679,20.4764,18848.0
2016-05-11 11:10:00,24.26,24.28,24.25,24.26,13930.0,20.4764,20.4932,20.4679,20.4764,13930.0
2016-05-11 11:15:00,24.27,24.28,24.27,24.27,9556.0,20.4848,20.4932,20.4848,20.4848,9556.0
2016-05-11 11:20:00,24.27,24.28,24.25,24.26,25656.0,20.4848,20.4932,20.4679,20.4764,25656.0
2016-05-11 11:25:00,24.27,24.27,24.25,24.25,11120.0,20.4848,20.4848,20.4679,20.4679,11120.0
2016-05-11 11:30:00,24.25,24.28,24.24,24.26,29426.0,20.4679,20.4932,20.4595,20.4764,29426.0
2016-05-11 11:35:00,24.26,24.28,24.26,24.28,16532.0,20.4764,20.4932,20.4764,20.4932,16532.0
2016-05-11 11:40:00,24.28,24.28,24.26,24.28,8000.0,20.4932,20.4932,20.4764,20.4932,8000.0
2016-05-11 11:45:00,24.28,24.3,24.27,24.28,18800.0,20.4932,20.5101,20.4848,20.4932,18800.0
2016-05-11 11:50:00,24.28,24.31,24.28,24.3,17914.0,20.4932,20.5186,20.4932,20.5101,17914.0
2016-05-11 11:55:00,24.3,24.32,24.29,24.3,41514.0,20.5101,20.527,20.5017,20.5101,41514.0
2016-05-11 12:00:00,24.31,24.31,24.28,24.29,27082.0,20.5186,20.5186,20.4932,20.5017,27082.0
2016-05-11 12:05:00,24.29,24.29,24.27,24.29,13778.0,20.5017,20.5017,20.4848,20.5017,13778.0
2016-05-11 12:10:00,24.28,24.29,24.28,24.29,13966.0,20.4932,20.5017,20.4932,20.5017,13966.0
2016-05-11 12:15:00,24.29,24.3,24.29,24.3,11958.0,20.5017,20.5101,20.5017,20.5101,11958.0
2016-05-11 12:20:00,24.3,24.3,24.28,24.28,9800.0,20.5101,20.5101,20.4932,20.4932,9800.0
2016-05-11 12:25:00,24.28,24.31,24.28,24.31,43054.0,20.4932,20.5186,20.4932,20.5186,43054.0
2016-05-11 12:30:00,24.31,24.33,24.3,24.33,14600.0,20.5186,20.5354,20.5101,20.5354,14600.0
2016-05-11 12:35:00,24.33,24.33,24.31,24.32,7356.0,20.5354,20.5354,20.5186,20.527,7356.0
2016-05-11 12:40:00,24.32,24.33,24.3,24.3,19428.0,20.527,20.5354,20.5101,20.5101,19428.0
2016-05-11 12:45:00,24.3,24.32,24.3,24.32,6120.0,20.5101,20.527,20.5101,20.527,6120.0
2016-05-11 12:50:00,24.31,24.31,24.3,24.3,11650.0,20.5186,20.5186,20.5101,20.5101,11650.0
2016-05-11 12:55:00,24.3,24.3,24.28,24.29,8200.0,20.5101,20.5101,20.4932,20.5017,8200.0
2016-05-11 13:00:00,24.3,24.3,24.28,24.29,8642.0,20.5101,20.5101,20.4932,20.5017,8642.0
2016-05-11 13:05:00,24.29,24.34,24.29,24.34,36610.0,20.5017,20.5439,20.5017,20.5439,36610.0
2016-05-11 13:10:00,24.33,24.35,24.33,24.35,20912.0,20.5354,20.5523,20.5354,20.5523,20912.0
2016-05-11 13:15:00,24.34,24.35,24.33,24.34,8118.0,20.5439,20.5523,20.5354,20.5439,8118.0
2016-05-11 13:20:00,24.34,24.34,24.31,24.32,11498.0,20.5439,20.5439,20.5186,20.527,11498.0
2016-05-11 13:25:00,24.32,24.32,24.31,24.32,4738.0,20.527,20.527,20.5186,20.527,4738.0
2016-05-11 13:30:00,24.33,24.33,24.32,24.32,7316.0,20.5354,20.5354,20.527,20.527,7316.0
2016-05-11 13:35:00,24.31,24.31,24.28,24.3,11296.0,20.5186,20.5186,20.4932,20.5101,11296.0
2016-05-11 13:40:00,24.3,24.3,24.28,24.28,7822.0,20.5101,20.5101,20.4932,20.4932,7822.0
2016-05-11 13:45:00,24.28,24.31,24.28,24.31,14514.0,20.4932,20.5186,20.4932,20.5186,14514.0
2016-05-11 13:50:00,24.3,24.31,24.27,24.27,6062.0,20.5101,20.5186,20.4848,20.4848,6062.0
2016-05-11 13:55:00,24.28,24.29,24.25,24.25,6210.0,20.4932,20.5017,20.4679,20.4679,6210.0
2016-05-11 14:00:00,24.27,24.27,24.24,24.24,7932.0,20.4848,20.4848,20.4595,20.4595,7932.0
2016-05-11 14:05:00,24.24,24.25,24.22,24.22,5054.0,20.4595,20.4679,20.4426,20.4426,5054.0
2016-05-11 14:10:00,24.23,24.25,24.22,24.24,7240.0,20.451,20.4679,20.4426,20.4595,7240.0
2016-05-11 14:15:00,24.23,24.24,24.2,24.21,5200.0,20.451,20.4595,20.4257,20.4342,5200.0
2016-05-11 14:20:00,24.2,24.2,24.17,24.18,18424.0,20.4257,20.4257,20.4004,20.4088,18424.0
2016-05-11 14:25:00,24.19,24.22,24.18,24.22,14076.0,20.4173,20.4426,20.4088,20.4426,14076.0
2016-05-11 14:30:00,24.22,24.22,24.18,24.18,12164.0,20.4426,20.4426,20.4088,20.4088,12164.0
2016-05-11 14:35:00,24.18,24.22,24.18,24.21,8546.0,20.4088,20.4426,20.4088,20.4342,8546.0
2016-05-11 14:40:00,24.2,24.21,24.18,24.18,5828.0,20.4257,20.4342,20.4088,20.4088,5828.0
2016-05-11 14:45:00,24.18,24.19,24.16,24.18,19518.0,20.4088,20.4173,20.392,20.4088,19518.0
2016-05-11 14:50:00,24.18,24.2,24.18,24.18,3800.0,20.4088,20.4257,20.4088,20.4088,3800.0
2016-05-11 14:55:00,24.18,24.19,24.18,24.18,16280.0,20.4088,20.4173,20.4088,20.4088,16280.0
2016-05-11 15:00:00,24.18,24.2,24.17,24.18,40924.0,20.4088,20.4257,20.4004,20.4088,40924.0
2016-05-11 15:05:00,24.19,24.23,24.18,24.21,20548.0,20.4173,20.451,20.4088,20.4342,20548.0
2016-05-11 15:10:00,24.21,24.22,24.2,24.21,6200.0,20.4342,20.4426,20.4257,20.4342,6200.0
2016-05-11 15:15:00,24.21,24.22,24.18,24.18,12658.0,20.4342,20.4426,20.4088,20.4088,12658.0
2016-05-11 15:20:00,24.18,24.18,24.17,24.17,8108.0,20.4088,20.4088,20.4004,20.4004,8108.0
2016-05-11 15:25:00,24.17,24.18,24.17,24.17,30346.0,20.4004,20.4088,20.4004,20.4004,30346.0
2016-05-11 15:30:00,24.18,24.2,24.18,24.19,15790.0,20.4088,20.4257,20.4088,20.4173,15790.0
2016-05-11 15:35:00,24.2,24.2,24.18,24.18,19156.0,20.4257,20.4257,20.4088,20.4088,19156.0
2016-05-11 15:40:00,24.18,24.19,24.18,24.18,26000.0,20.4088,20.4173,20.4088,20.4088,26000.0
2016-05-11 15:45:00,24.18,24.18,24.16,24.16,85808.0,20.4088,20.4088,20.392,20.392,85808.0
2016-05-11 15:50:00,24.16,24.16,24.13,24.13,55278.0,20.392,20.392,20.3666,20.3666,55278.0
2016-05-11 15:55:00,24.14,24.18,24.13,24.17,189118.0,20.3751,20.4088,20.3666,20.4004,189118.0
2016-05-12 09:30:00,24.2,24.33,24.18,24.24,15874.0,20.4257,20.5354,20.4088,20.4595,15874.0
2016-05-12 09:35:00,24.2,24.24,24.17,24.19,8360.0,20.4257,20.4595,20.4004,20.4173,8360.0
2016-05-12 09:40:00,24.19,24.19,24.15,24.15,8000.0,20.4173,20.4173,20.3835,20.3835,8000.0
2016-05-12 09:45:00,24.16,24.16,24.07,24.11,49450.0,20.392,20.392,20.316,20.3498,49450.0
2016-05-12 09:50:00,24.1,24.14,24.08,24.08,35324.0,20.3413,20.3751,20.3244,20.3244,35324.0
2016-05-12 09:55:00,24.09,24.11,24.07,24.07,12700.0,20.3329,20.3498,20.316,20.316,12700.0
2016-05-12 10:00:00,24.07,24.1,24.04,24.09,32726.0,20.316,20.3413,20.2907,20.3329,32726.0
2016-05-12 10:05:00,24.09,24.11,24.05,24.07,41772.0,20.3329,20.3498,20.2991,20.316,41772.0
2016-05-12 10:10:00,24.08,24.11,24.07,24.1,16090.0,20.3244,20.3498,20.316,20.3413,16090.0
2016-05-12 10:15:00,24.1,24.11,24.03,24.04,36818.0,20.3413,20.3498,20.2822,20.2907,36818.0
2016-05-12 10:20:00,24.05,24.05,24.02,24.05,37598.0,20.2991,20.2991,20.2738,20.2991,37598.0
2016-05-12 10:25:00,24.05,24.05,24.03,24.04,33804.0,20.2991,20.2991,20.2822,20.2907,33804.0
2016-05-12 10:30:00,24.04,24.04,23.99,24.01,25394.0,20.2907,20.2907,20.2485,20.2654,25394.0
2016-05-12 10:35:00,24.0,24.04,24.0,24.0,22200.0,20.2569,20.2907,20.2569,20.2569,22200.0
2016-05-12 10:40:00,23.99,23.99,23.89,23.89,45278.0,20.2485,20.2485,20.1641,20.1641,45278.0
2016-05-12 10:45:00,23.9,23.91,23.85,23.85,84692.0,20.1725,20.1809,20.1303,20.1303,84692.0
2016-05-12 10:50:00,23.86,23.87,23.82,23.85,62906.0,20.1387,20.1472,20.105,20.1303,62906.0
2016-05-12 10:55:00,23.86,23.86,23.81,23.82,91864.0,20.1387,20.1387,20.0965,20.105,91864.0
2016-05-12 11:00:00,23.82,23.86,23.82,23.83,37930.0,20.105,20.1387,20.105,20.1134,37930.0
2016-05-12 11:05:00,23.82,23.82,23.68,23.72,204318.0,20.105,20.105,19.9868,20.0206,204318.0
2016-05-12 11:10:00,23.72,23.73,23.67,23.68,62182.0,20.0206,20.029,19.9784,19.9868,62182.0
2016-05-12 11:15:00,23.69,23.7,23.67,23.7,33960.0,19.9953,20.0037,19.9784,20.0037,33960.0
2016-05-12 11:20:00,23.7,23.73,23.68,23.7,55706.0,20.0037,20.029,19.9868,20.0037,55706.0
2016-05-12 11:25:00,23.69,23.72,23.68,23.68,22034.0,19.9953,20.0206,19.9868,19.9868,22034.0
2016-05-12 11:30:00,23.68,23.72,23.68,23.71,18308.0,19.9868,20.0206,19.9868,20.0121,18308.0
2016-05-12 11:35:00,23.72,23.76,23.72,23.74,14166.0,20.0206,20.0543,20.0206,20.0375,14166.0
2016-05-12 11:40:00,23.74,23.75,23.7,23.7,22922.0,20.0375,20.0459,20.0037,20.0037,22922.0
2016-05-12 11:45:00,23.7,23.74,23.69,23.71,16272.0,20.0037,20.0375,19.9953,20.0121,16272.0
2016-05-12 11:50:00,23.71,23.73,23.68,23.7,18220.0,20.0121,20.029,19.9868,20.0037,18220.0
2016-05-12 11:55:00,23.7,23.72,23.65,23.65,55110.0,20.0037,20.0206,19.9615,19.9615,55110.0
2016-05-12 12:00:00,23.65,23.65,23.61,23.65,111870.0,19.9615,19.9615,19.9277,19.9615,111870.0
2016-05-12 12:05:00,23.65,23.7,23.65,23.7,28276.0,19.9615,20.0037,19.9615,20.0037,28276.0
2016-05-12 12:10:00,23.7,23.73,23.69,23.72,18592.0,20.0037,20.029,19.9953,20.0206,18592.0
2016-05-12 12:15:00,23.71,23.73,23.69,23.72,15920.0,20.0121,20.029,19.9953,20.0206,15920.0
2016-05-12 12:20:00,23.73,23.73,23.71,23.73,34978.0,20.029,20.029,20.0121,20.029,34978.0
2016-05-12 12:25:00,23.73,23.74,23.72,23.73,25282.0,20.029,20.0375,20.0206,20.029,25282.0
2016-05-12 12:30:00,23.73,23.73,23.7,23.7,10814.0,20.029,20.029,20.0037,20.0037,10814.0
2016-05-12 12:35:00,23.69,23.71,23.66,23.66,13680.0,19.9953,20.0121,19.9699,19.9699,13680.0
2016-05-12 12:40:00,23.65,23.65,23.62,23.63,68906.0,19.9615,19.9615,19.9362,19.9446,68906.0
2016-05-12 12:45:00,23.64,23.64,23.61,23.63,110900.0,19.9531,19.9531,19.9277,19.9446,110900.0
2016-05-12 12:50:00,23.63,23.63,23.6,23.63,68686.0,19.9446,19.9446,19.9193,19.9446,68686.0
2016-05-12 12:55:00,23.63,23.65,23.63,23.65,157710.0,19.9446,19.9615,19.9446,19.9615,157710.0
2016-05-12 13:00:00,23.65,23.7,23.64,23.68,121532.0,19.9615,20.0037,19.9531,19.9868,121532.0
2016-05-12 13:05:00,23.68,23.68,23.65,23.65,44226.0,19.9868,19.9868,19.9615,19.9615,44226.0
2016-05-12 13:10:00,23.65,23.65,23.63,23.63,43140.0,19.9615,19.9615,19.9446,19.9446,43140.0
2016-05-12 13:15:00,23.63,23.65,23.62,23.63,36326.0,19.9446,19.9615,19.9362,19.9446,36326.0
2016-05-12 13:20:00,23.64,23.66,23.63,23.65,15984.0,19.9531,19.9699,19.9446,19.9615,15984.0
2016-05-12 13:25:00,23.66,23.67,23.63,23.64,11202.0,19.9699,19.9784,19.9446,19.9531,11202.0
2016-05-12 13:30:00,23.64,23.64,23.61,23.62,71754.0,19.9531,19.9531,19.9277,19.9362,71754.0
2016-05-12 13:35:00,23.62,23.63,23.6,23.63,40554.0,19.9362,19.9446,19.9193,19.9446,40554.0
2016-05-12 13:40:00,23.63,23.68,23.63,23.68,12016.0,19.9446,19.9868,19.9446,19.9868,12016.0
2016-05-12 13:45:00,23.68,23.73,23.68,23.72,6898.0,19.9868,20.029,19.9868,20.0206,6898.0
2016-05-12 13:50:00,23.71,23.72,23.68,23.68,29110.0,20.0121,20.0206,19.9868,19.9868,29110.0
2016-05-12 13:55:00,23.69,23.72,23.68,23.72,53228.0,19.9953,20.0206,19.9868,20.0206,53228.0
2016-05-12 14:00:00,23.72,23.78,23.71,23.75,29680.0,20.0206,20.0712,20.0121,20.0459,29680.0
2016-05-12 14:05:00,23.76,23.78,23.73,23.74,29114.0,20.0543,20.0712,20.029,20.0375,29114.0
2016-05-12 14:10:00,23.74,23.81,23.73,23.8,33008.0,20.0375,20.0965,20.029,20.0881,33008.0
2016-05-12 14:15:00,23.8,23.81,23.78,23.81,7710.0,20.0881,20.0965,20.0712,20.0965,7710.0
2016-05-12 14:20:00,23.8,23.81,23.78,23.79,37270.0,20.0881,20.0965,20.0712,20.0797,37270.0
2016-05-12 14:25:00,23.8,23.82,23.79,23.81,21072.0,20.0881,20.105,20.0797,20.0965,21072.0
2016-05-12 14:30:00,23.81,23.81,23.78,23.79,36684.0,20.0965,20.0965,20.0712,20.0797,36684.0
2016-05-12 14:35:00,23.78,23.79,23.77,23.78,52242.0,20.0712,20.0797,20.0628,20.0712,52242.0
2016-05-12 14:40:00,23.78,23.81,23.78,23.81,50270.0,20.0712,20.0965,20.0712,20.0965,50270.0
2016-05-12 14:45:00,23.82,23.88,23.81,23.87,34372.0,20.105,20.1556,20.0965,20.1472,34372.0
2016-05-12 14:50:00,23.89,23.89,23.85,23.85,18800.0,20.1641,20.1641,20.1303,20.1303,18800.0
2016-05-12 14:55:00,23.85,23.85,23.84,23.84,11646.0,20.1303,20.1303,20.1219,20.1219,11646.0
2016-05-12 15:00:00,23.84,23.84,23.8,23.81,99332.0,20.1219,20.1219,20.0881,20.0965,99332.0
2016-05-12 15:05:00,23.8,23.81,23.77,23.78,89182.0,20.0881,20.0965,20.0628,20.0712,89182.0
2016-05-12 15:10:00,23.78,23.8,23.77,23.79,48678.0,20.0712,20.0881,20.0628,20.0797,48678.0
2016-05-12 15:15:00,23.79,23.8,23.77,23.78,39098.0,20.0797,20.0881,20.0628,20.0712,39098.0
2016-05-12 15:20:00,23.78,23.79,23.77,23.79,21048.0,20.0712,20.0797,20.0628,20.0797,21048.0
2016-05-12 15:25:00,23.78,23.79,23.77,23.77,53016.0,20.0712,20.0797,20.0628,20.0628,53016.0
2016-05-12 15:30:00,23.77,23.77,23.74,23.75,57116.0,20.0628,20.0628,20.0375,20.0459,57116.0
2016-05-12 15:35:00,23.75,23.75,23.73,23.75,54640.0,20.0459,20.0459,20.029,20.0459,54640.0
2016-05-12 15:40:00,23.74,23.75,23.71,23.72,68256.0,20.0375,20.0459,20.0121,20.0206,68256.0
2016-05-12 15:45:00,23.72,23.72,23.7,23.7,86700.0,20.0206,20.0206,20.0037,20.0037,86700.0
2016-05-12 15:50:00,23.7,23.7,23.65,23.66,153278.0,20.0037,20.0037,19.9615,19.9699,153278.0
2016-05-12 15:55:00,23.65,23.66,23.63,23.66,324016.0,19.9615,19.9699,19.9446,19.9699,324016.0
2016-05-13 09:30:00,23.68,23.83,23.68,23.79,29904.0,19.9868,20.1134,19.9868,20.0797,29904.0
2016-05-13 09:35:00,23.77,23.9,23.77,23.79,34672.0,20.0628,20.1725,20.0628,20.0797,34672.0
2016-05-13 09:40:00,23.79,23.81,23.75,23.77,104132.0,20.0797,20.0965,20.0459,20.0628,104132.0
2016-05-13 09:45:00,23.78,23.81,23.75,23.75,64324.0,20.0712,20.0965,20.0459,20.0459,64324.0
2016-05-13 09:50:00,23.76,23.78,23.63,23.66,65642.0,20.0543,20.0712,19.9446,19.9699,65642.0
2016-05-13 09:55:00,23.65,23.67,23.61,23.64,47694.0,19.9615,19.9784,19.9277,19.9531,47694.0
2016-05-13 10:00:00,23.64,23.68,23.62,23.65,124362.0,19.9531,19.9868,19.9362,19.9615,124362.0
2016-05-13 10:05:00,23.65,23.66,23.61,23.63,42332.0,19.9615,19.9699,19.9277,19.9446,42332.0
2016-05-13 10:10:00,23.63,23.63,23.55,23.6,67462.0,19.9446,19.9446,19.8771,19.9193,67462.0
2016-05-13 10:15:00,23.6,23.63,23.57,23.58,53224.0,19.9193,19.9446,19.894,19.9024,53224.0
2016-05-13 10:20:00,23.58,23.59,23.56,23.57,42464.0,19.9024,19.9109,19.8855,19.894,42464.0
2016-05-13 10:25:00,23.56,23.59,23.55,23.56,24184.0,19.8855,19.9109,19.8771,19.8855,24184.0
2016-05-13 10:30:00,23.55,23.55,23.49,23.5,74118.0,19.8771,19.8771,19.8265,19.8349,74118.0
2016-05-13 10:35:00,23.5,23.55,23.5,23.55,56458.0,19.8349,19.8771,19.8349,19.8771,56458.0
2016-05-13 10:40:00,23.55,23.6,23.54,23.54,28066.0,19.8771,19.9193,19.8687,19.8687,28066.0
2016-05-13 10:45:00,23.53,23.56,23.52,23.52,36546.0,19.8602,19.8855,19.8518,19.8518,36546.0
2016-05-13 10:50:00,23.53,23.59,23.53,23.59,13108.0,19.8602,19.9109,19.8602,19.9109,13108.0
2016-05-13 10:55:00,23.59,23.61,23.54,23.57,22752.0,19.9109,19.9277,19.8687,19.894,22752.0
2016-05-13 11:00:00,23.58,23.65,23.57,23.65,47676.0,19.9024,19.9615,19.894,19.9615,47676.0
2016-05-13 11:05:00,23.65,23.65,23.61,23.65,166860.0,19.9615,19.9615,19.9277,19.9615,166860.0
2016-05-13 11:10:00,23.65,23.65,23.61,23.61,46726.0,19.9615,19.9615,19.9277,19.9277,46726.0
2016-05-13 11:15:00,23.61,23.64,23.61,23.64,16824.0,19.9277,19.9531,19.9277,19.9531,16824.0
2016-05-13 11:20:00,23.64,23.66,23.6,23.63,36360.0,19.9531,19.9699,19.9193,19.9446,36360.0
2016-05-13 11:25:00,23.64,23.65,23.63,23.64,41658.0,19.9531,19.9615,19.9446,19.9531,41658.0
2016-05-13 11:30:00,23.65,23.72,23.64,23.7,31952.0,19.9615,20.0206,19.9531,20.0037,31952.0
2016-05-13 11:35:00,23.71,23.71,23.65,23.68,22934.0,20.0121,20.0121,19.9615,19.9868,22934.0
2016-05-13 11:40:00,23.67,23.67,23.62,23.66,15902.0,19.9784,19.9784,19.9362,19.9699,15902.0
2016-05-13 11:45:00,23.65,23.67,23.63,23.67,16698.0,19.9615,19.9784,19.9446,19.9784,16698.0
2016-05-13 11:50:00,23.66,23.67,23.63,23.65,21444.0,19.9699,19.9784,19.9446,19.9615,21444.0
2016-05-13 11:55:00,23.66,23.67,23.65,23.66,78498.0,19.9699,19.9784,19.9615,19.9699,78498.0
2016-05-13 12:00:00,23.66,23.67,23.65,23.66,44220.0,19.9699,19.9784,19.9615,19.9699,44220.0
2016-05-13 12:05:00,23.66,23.67,23.63,23.64,58646.0,19.9699,19.9784,19.9446,19.9531,58646.0
2016-05-13 12:10:00,23.65,23.67,23.64,23.66,34356.0,19.9615,19.9784,19.9531,19.9699,34356.0
2016-05-13 12:15:00,23.65,23.67,23.65,23.66,13474.0,19.9615,19.9784,19.9615,19.9699,13474.0
2016-05-13 12:20:00,23.66,23.67,23.65,23.66,32872.0,19.9699,19.9784,19.9615,19.9699,32872.0
2016-05-13 12:25:00,23.66,23.69,23.66,23.68,49078.0,19.9699,19.9953,19.9699,19.9868,49078.0
2016-05-13 12:30:00,23.68,23.72,23.68,23.7,18292.0,19.9868,20.0206,19.9868,20.0037,18292.0
2016-05-13 12:35:00,23.69,23.71,23.65,23.66,15030.0,19.9953,20.0121,19.9615,19.9699,15030.0
2016-05-13 12:40:00,23.66,23.66,23.64,23.64,10928.0,19.9699,19.9699,19.9531,19.9531,10928.0
2016-05-13 12:45:00,23.63,23.63,23.6,23.62,7220.0,19.9446,19.9446,19.9193,19.9362,7220.0
2016-05-13 12:50:00,23.62,23.66,23.62,23.65,16550.0,19.9362,19.9699,19.9362,19.9615,16550.0
2016-05-13 12:55:00,23.65,23.66,23.63,23.64,89176.0,19.9615,19.9699,19.9446,19.9531,89176.0
2016-05-13 13:00:00,23.65,23.67,23.64,23.67,52202.0,19.9615,19.9784,19.9531,19.9784,52202.0
2016-05-13 13:05:00,23.67,23.67,23.65,23.67,56922.0,19.9784,19.9784,19.9615,19.9784,56922.0
2016-05-13 13:10:00,23.67,23.73,23.67,23.73,30628.0,19.9784,20.029,19.9784,20.029,30628.0
2016-05-13 13:15:00,23.73,23.75,23.71,23.71,16796.0,20.029,20.0459,20.0121,20.0121,16796.0
2016-05-13 13:20:00,23.72,23.72,23.67,23.67,25570.0,20.0206,20.0206,19.9784,19.9784,25570.0
2016-05-13 13:25:00,23.68,23.7,23.65,23.65,9468.0,19.9868,20.0037,19.9615,19.9615,9468.0
2016-05-13 13:30:00,23.65,23.66,23.64,23.64,11936.0,19.9615,19.9699,19.9531,19.9531,11936.0
2016-05-13 13:35:00,23.65,23.66,23.63,23.63,13952.0,19.9615,19.9699,19.9446,19.9446,13952.0
2016-05-13 13:40:00,23.63,23.65,23.61,23.65,13956.0,19.9446,19.9615,19.9277,19.9615,13956.0
2016-05-13 13:45:00,23.65,23.65,23.63,23.64,13772.0,19.9615,19.9615,19.9446,19.9531,13772.0
2016-05-13 13:50:00,23.63,23.63,23.57,23.58,10674.0,19.9446,19.9446,19.894,19.9024,10674.0
2016-05-13 13:55:00,23.59,23.61,23.59,23.6,18976.0,19.9109,19.9277,19.9109,19.9193,18976.0
2016-05-13 14:00:00,23.59,23.65,23.59,23.64,95652.0,19.9109,19.9615,19.9109,19.9531,95652.0
2016-05-13 14:05:00,23.64,23.68,23.63,23.68,77020.0,19.9531,19.9868,19.9446,19.9868,77020.0
2016-05-13 14:10:00,23.68,23.68,23.63,23.65,23124.0,19.9868,19.9868,19.9446,19.9615,23124.0
2016-05-13 14:15:00,23.64,23.65,23.59,23.6,20978.0,19.9531,19.9615,19.9109,19.9193,20978.0
2016-05-13 14:20:00,23.61,23.61,23.54,23.54,28696.0,19.9277,19.9277,19.8687,19.8687,28696.0
2016-05-13 14:25:00,23.54,23.58,23.54,23.58,24692.0,19.8687,19.9024,19.8687,19.9024,24692.0
2016-05-13 14:30:00,23.57,23.59,23.55,23.59,42110.0,19.894,19.9109,19.8771,19.9109,42110.0
2016-05-13 14:35:00,23.58,23.58,23.53,23.53,34174.0,19.9024,19.9024,19.8602,19.8602,34174.0
2016-05-13 14:40:00,23.53,23.54,23.52,23.53,22380.0,19.8602,19.8687,19.8518,19.8602,22380.0
2016-05-13 14:45:00,23.53,23.57,23.53,23.56,30124.0,19.8602,19.894,19.8602,19.8855,30124.0
2016-05-13 14:50:00,23.55,23.59,23.53,23.53,56962.0,19.8771,19.9109,19.8602,19.8602,56962.0
2016-05-13 14:55:00,23.53,23.55,23.52,23.53,53560.0,19.8602,19.8771,19.8518,19.8602,53560.0
2016-05-13 15:00:00,23.52,23.57,23.52,23.57,47958.0,19.8518,19.894,19.8518,19.894,47958.0
2016-05-13 15:05:00,23.57,23.58,23.52,23.53,43182.0,19.894,19.9024,19.8518,19.8602,43182.0
2016-05-13 15:10:00,23.53,23.56,23.51,23.56,73018.0,19.8602,19.8855,19.8433,19.8855,73018.0
2016-05-13 15:15:00,23.56,23.58,23.55,23.55,56336.0,19.8855,19.9024,19.8771,19.8771,56336.0
2016-05-13 15:20:00,23.55,23.56,23.52,23.54,76440.0,19.8771,19.8855,19.8518,19.8687,76440.0
2016-05-13 15:25:00,23.54,23.55,23.51,23.51,57140.0,19.8687,19.8771,19.8433,19.8433,57140.0
2016-05-13 15:30:00,23.52,23.56,23.51,23.53,77460.0,19.8518,19.8855,19.8433,19.8602,77460.0
2016-05-13 15:35:00,23.54,23.56,23.53,23.53,74670.0,19.8687,19.8855,19.8602,19.8602,74670.0
2016-05-13 15:40:00,23.53,23.57,23.53,23.53,104266.0,19.8602,19.894,19.8602,19.8602,104266.0
2016-05-13 15:45:00,23.53,23.57,23.52,23.57,118182.0,19.8602,19.894,19.8518,19.894,118182.0
2016-05-13 15:50:00,23.57,23.58,23.56,23.57,162824.0,19.894,19.9024,19.8855,19.894,162824.0
2016-05-13 15:55:00,23.58,23.59,23.57,23.59,356860.0,19.9024,19.9109,19.894,19.9109,356860.0
2016-05-16 09:30:00,23.58,23.72,23.52,23.72,67196.0,19.9024,20.0206,19.8518,20.0206,67196.0
2016-05-16 09:35:00,23.72,23.77,23.68,23.74,33804.0,20.0206,20.0628,19.9868,20.0375,33804.0
2016-05-16 09:40:00,23.75,23.77,23.71,23.73,37004.0,20.0459,20.0628,20.0121,20.029,37004.0
2016-05-16 09:45:00,23.74,23.78,23.73,23.74,33174.0,20.0375,20.0712,20.029,20.0375,33174.0
2016-05-16 09:50:00,23.75,23.77,23.73,23.74,35828.0,20.0459,20.0628,20.029,20.0375,35828.0
2016-05-16 09:55:00,23.73,23.76,23.71,23.76,91762.0,20.029,20.0543,20.0121,20.0543,91762.0
2016-05-16 10:00:00,23.77,23.84,23.75,23.82,29826.0,20.0628,20.1219,20.0459,20.105,29826.0
2016-05-16 10:05:00,23.83,23.85,23.77,23.77,21512.0,20.1134,20.1303,20.0628,20.0628,21512.0
2016-05-16 10:10:00,23.77,23.82,23.77,23.81,24784.0,20.0628,20.105,20.0628,20.0965,24784.0
2016-05-16 10:15:00,23.8,23.81,23.75,23.75,158320.0,20.0881,20.0965,20.0459,20.0459,158320.0
2016-05-16 10:20:00,23.75,23.75,23.74,23.75,25210.0,20.0459,20.0459,20.0375,20.0459,25210.0
2016-05-16 10:25:00,23.76,23.78,23.75,23.78,15848.0,20.0543,20.0712,20.0459,20.0712,15848.0
2016-05-16 10:30:00,23.79,23.85,23.79,23.81,15048.0,20.0797,20.1303,20.0797,20.0965,15048.0
2016-05-16 10:35:00,23.82,23.83,23.81,23.82,35416.0,20.105,20.1134,20.0965,20.105,35416.0
2016-05-16 10:40:00,23.82,23.82,23.79,23.79,21506.0,20.105,20.105,20.0797,20.0797,21506.0
2016-05-16 10:45:00,23.78,23.83,23.78,23.82,14148.0,20.0712,20.1134,20.0712,20.105,14148.0
2016-05-16 10:50:00,23.81,23.87,23.81,23.86,25558.0,20.0965,20.1472,20.0965,20.1387,25558.0
2016-05-16 10:55:00,23.87,23.89,23.84,23.89,24020.0,20.1472,20.1641,20.1219,20.1641,24020.0
2016-05-16 11:00:00,23.9,23.92,23.89,23.9,30036.0,20.1725,20.1894,20.1641,20.1725,30036.0
2016-05-16 11:05:00,23.91,23.91,23.89,23.9,33514.0,20.1809,20.1809,20.1641,20.1725,33514.0
2016-05-16 11:10:00,23.9,23.91,23.86,23.88,24192.0,20.1725,20.1809,20.1387,20.1556,24192.0
2016-05-16 11:15:00,23.87,23.88,23.86,23.86,15030.0,20.1472,20.1556,20.1387,20.1387,15030.0
2016-05-16 11:20:00,23.86,23.86,23.83,23.84,14400.0,20.1387,20.1387,20.1134,20.1219,14400.0
2016-05-16 11:25:00,23.84,23.9,23.84,23.89,16644.0,20.1219,20.1725,20.1219,20.1641,16644.0
2016-05-16 11:30:00,23.89,23.94,23.89,23.93,17978.0,20.1641,20.2063,20.1641,20.1978,17978.0
2016-05-16 11:35:00,23.93,23.97,23.93,23.97,27080.0,20.1978,20.2316,20.1978,20.2316,27080.0
2016-05-16 11:40:00,23.97,23.99,23.95,23.99,15556.0,20.2316,20.2485,20.2147,20.2485,15556.0
2016-05-16 11:45:00,24.0,24.01,23.94,23.95,16146.0,20.2569,20.2654,20.2063,20.2147,16146.0
2016-05-16 11:50:00,23.95,24.0,23.95,23.96,14328.0,20.2147,20.2569,20.2147,20.2232,14328.0
2016-05-16 11:55:00,23.96,24.0,23.96,23.97,15044.0,20.2232,20.2569,20.2232,20.2316,15044.0
2016-05-16 12:00:00,23.97,23.99,23.97,23.99,12842.0,20.2316,20.2485,20.2316,20.2485,12842.0
2016-05-16 12:05:00,23.99,24.02,23.98,24.01,33776.0,20.2485,20.2738,20.24,20.2654,33776.0
2016-05-16 12:10:00,24.0,24.01,23.99,23.99,11572.0,20.2569,20.2654,20.2485,20.2485,11572.0
2016-05-16 12:15:00,23.99,24.01,23.98,24.0,33558.0,20.2485,20.2654,20.24,20.2569,33558.0
2016-05-16 12:20:00,24.0,24.02,23.99,24.0,20170.0,20.2569,20.2738,20.2485,20.2569,20170.0
2016-05-16 12:25:00,24.0,24.01,23.95,23.96,40522.0,20.2569,20.2654,20.2147,20.2232,40522.0
2016-05-16 12:30:00,23.95,23.98,23.95,23.98,7640.0,20.2147,20.24,20.2147,20.24,7640.0
2016-05-16 12:35:00,23.97,24.0,23.97,23.98,9292.0,20.2316,20.2569,20.2316,20.24,9292.0
2016-05-16 12:40:00,23.98,24.0,23.97,24.0,21192.0,20.24,20.2569,20.2316,20.2569,21192.0
2016-05-16 12:45:00,24.0,24.0,23.99,24.0,21708.0,20.2569,20.2569,20.2485,20.2569,21708.0
2016-05-16 12:50:00,24.0,24.0,23.99,24.0,10200.0,20.2569,20.2569,20.2485,20.2569,10200.0
2016-05-16 12:55:00,24.0,24.03,24.0,24.0,20532.0,20.2569,20.2822,20.2569,20.2569,20532.0
2016-05-16 13:00:00,24.0,24.02,23.99,24.0,23658.0,20.2569,20.2738,20.2485,20.2569,23658.0
2016-05-16 13:05:00,24.01,24.02,24.0,24.0,14414.0,20.2654,20.2738,20.2569,20.2569,14414.0
2016-05-16 13:10:00,24.0,24.01,24.0,24.01,15956.0,20.2569,20.2654,20.2569,20.2654,15956.0
2016-05-16 13:15:00,24.01,24.03,24.0,24.0,16310.0,20.2654,20.2822,20.2569,20.2569,16310.0
2016-05-16 13:20:00,24.01,24.03,24.0,24.02,13190.0,20.2654,20.2822,20.2569,20.2738,13190.0
2016-05-16 13:25:00,24.03,24.06,24.03,24.05,18918.0,20.2822,20.3076,20.2822,20.2991,18918.0
2016-05-16 13:30:00,24.05,24.06,24.04,24.04,20790.0,20.2991,20.3076,20.2907,20.2907,20790.0
2016-05-16 13:35:00,24.05,24.06,24.04,24.06,13022.0,20.2991,20.3076,20.2907,20.3076,13022.0
2016-05-16 13:40:00,24.06,24.07,24.06,24.07,18748.0,20.3076,20.316,20.3076,20.316,18748.0
2016-05-16 13:45:00,24.06,24.08,24.05,24.08,23628.0,20.3076,20.3244,20.2991,20.3244,23628.0
2016-05-16 13:50:00,24.08,24.09,24.07,24.08,32748.0,20.3244,20.3329,20.316,20.3244,32748.0
2016-05-16 13:55:00,24.08,24.09,24.08,24.08,13104.0,20.3244,20.3329,20.3244,20.3244,13104.0
2016-05-16 14:00:00,24.09,24.11,24.08,24.11,22692.0,20.3329,20.3498,20.3244,20.3498,22692.0
2016-05-16 14:05:00,24.11,24.12,24.1,24.11,14834.0,20.3498,20.3582,20.3413,20.3498,14834.0
2016-05-16 14:10:00,24.11,24.13,24.11,24.12,26210.0,20.3498,20.3666,20.3498,20.3582,26210.0
2016-05-16 14:15:00,24.13,24.13,24.11,24.11,20128.0,20.3666,20.3666,20.3498,20.3498,20128.0
2016-05-16 14:20:00,24.11,24.11,24.1,24.1,27728.0,20.3498,20.3498,20.3413,20.3413,27728.0
2016-05-16 14:25:00,24.1,24.12,24.1,24.11,38836.0,20.3413,20.3582,20.3413,20.3498,38836.0
2016-05-16 14:30:00,24.11,24.12,24.1,24.12,17362.0,20.3498,20.3582,20.3413,20.3582,17362.0
2016-05-16 14:35:00,24.11,24.12,24.11,24.11,21218.0,20.3498,20.3582,20.3498,20.3498,21218.0
2016-05-16 14:40:00,24.11,24.12,24.1,24.11,24654.0,20.3498,20.3582,20.3413,20.3498,24654.0
2016-05-16 14:45:00,24.11,24.12,24.1,24.11,21290.0,20.3498,20.3582,20.3413,20.3498,21290.0
2016-05-16 14:50:00,24.1,24.13,24.09,24.13,21526.0,20.3413,20.3666,20.3329,20.3666,21526.0
2016-05-16 14:55:00,24.12,24.13,24.11,24.13,26904.0,20.3582,20.3666,20.3498,20.3666,26904.0
2016-05-16 15:00:00,24.13,24.16,24.13,24.15,52956.0,20.3666,20.392,20.3666,20.3835,52956.0
2016-05-16 15:05:00,24.15,24.18,24.15,24.17,75684.0,20.3835,20.4088,20.3835,20.4004,75684.0
2016-05-16 15:10:00,24.16,24.16,24.12,24.12,20738.0,20.392,20.392,20.3582,20.3582,20738.0
2016-05-16 15:15:00,24.13,24.13,24.11,24.11,25806.0,20.3666,20.3666,20.3498,20.3498,25806.0
2016-05-16 15:20:00,24.12,24.13,24.1,24.1,32962.0,20.3582,20.3666,20.3413,20.3413,32962.0
2016-05-16 15:25:00,24.1,24.1,24.07,24.08,33676.0,20.3413,20.3413,20.316,20.3244,33676.0
2016-05-16 15:30:00,24.08,24.09,24.03,24.03,37958.0,20.3244,20.3329,20.2822,20.2822,37958.0
2016-05-16 15:35:00,24.03,24.05,24.03,24.05,39478.0,20.2822,20.2991,20.2822,20.2991,39478.0
2016-05-16 15:40:00,24.04,24.05,24.02,24.04,44500.0,20.2907,20.2991,20.2738,20.2907,44500.0
2016-05-16 15:45:00,24.05,24.05,24.02,24.02,44044.0,20.2991,20.2991,20.2738,20.2738,44044.0
2016-05-16 15:50:00,24.02,24.02,23.98,23.98,75822.0,20.2738,20.2738,20.24,20.24,75822.0
2016-05-16 15:55:00,23.98,23.98,23.96,23.97,151752.0,20.24,20.24,20.2232,20.2316,151752.0
2016-05-17 09:30:00,24.01,24.06,23.93,23.97,70702.0,20.2654,20.3076,20.1978,20.2316,70702.0
2016-05-17 09:35:00,23.99,23.99,23.89,23.92,61030.0,20.2485,20.2485,20.1641,20.1894,61030.0
2016-05-17 09:40:00,23.95,23.95,23.86,23.9,26468.0,20.2147,20.2147,20.1387,20.1725,26468.0
2016-05-17 09:45:00,23.88,23.96,23.82,23.95,22522.0,20.1556,20.2232,20.105,20.2147,22522.0
2016-05-17 09:50:00,23.93,23.98,23.91,23.94,31556.0,20.1978,20.24,20.1809,20.2063,31556.0
2016-05-17 09:55:00,23.95,24.08,23.95,24.07,76244.0,20.2147,20.3244,20.2147,20.316,76244.0
2016-05-17 10:00:00,24.07,24.07,24.01,24.02,22070.0,20.316,20.316,20.2654,20.2738,22070.0
2016-05-17 10:05:00,24.0,24.02,23.91,23.91,16924.0,20.2569,20.2738,20.1809,20.1809,16924.0
2016-05-17 10:10:00,23.93,23.97,23.93,23.96,16314.0,20.1978,20.2316,20.1978,20.2232,16314.0
2016-05-17 10:15:00,23.95,23.99,23.93,23.99,22908.0,20.2147,20.2485,20.1978,20.2485,22908.0
2016-05-17 10:20:00,24.0,24.0,23.95,23.96,16014.0,20.2569,20.2569,20.2147,20.2232,16014.0
2016-05-17 10:25:00,23.96,23.97,23.91,23.92,38222.0,20.2232,20.2316,20.1809,20.1894,38222.0
2016-05-17 10:30:00,23.92,23.92,23.86,23.87,28974.0,20.1894,20.1894,20.1387,20.1472,28974.0
2016-05-17 10:35:00,23.88,23.97,23.88,23.96,31096.0,20.1556,20.2316,20.1556,20.2232,31096.0
2016-05-17 10:40:00,23.97,24.03,23.97,24.03,17400.0,20.2316,20.2822,20.2316,20.2822,17400.0
2016-05-17 10:45:00,24.02,24.05,24.02,24.03,21242.0,20.2738,20.2991,20.2738,20.2822,21242.0
2016-05-17 10:50:00,24.03,24.03,23.98,24.02,26828.0,20.2822,20.2822,20.24,20.2738,26828.0
2016-05-17 10:55:00,24.03,24.05,24.02,24.03,123686.0,20.2822,20.2991,20.2738,20.2822,123686.0
2016-05-17 11:00:00,24.04,24.07,24.02,24.03,39508.0,20.2907,20.316,20.2738,20.2822,39508.0
2016-05-17 11:05:00,24.03,24.04,24.01,24.03,26476.0,20.2822,20.2907,20.2654,20.2822,26476.0
2016-05-17 11:10:00,24.03,24.04,24.0,24.04,21056.0,20.2822,20.2907,20.2569,20.2907,21056.0
2016-05-17 11:15:00,24.04,24.09,24.02,24.06,31840.0,20.2907,20.3329,20.2738,20.3076,31840.0
2016-05-17 11:20:00,24.06,24.08,24.04,24.07,13192.0,20.3076,20.3244,20.2907,20.316,13192.0
2016-05-17 11:25:00,24.05,24.06,23.98,23.99,37382.0,20.2991,20.3076,20.24,20.2485,37382.0
2016-05-17 11:30:00,24.0,24.04,23.99,24.04,41260.0,20.2569,20.2907,20.2485,20.2907,41260.0
2016-05-17 11:35:00,24.04,24.05,24.02,24.04,16948.0,20.2907,20.2991,20.2738,20.2907,16948.0
2016-05-17 11:40:00,24.05,24.06,24.04,24.05,15232.0,20.2991,20.3076,20.2907,20.2991,15232.0
2016-05-17 11:45:00,24.05,24.09,24.05,24.08,13244.0,20.2991,20.3329,20.2991,20.3244,13244.0
2016-05-17 11:50:00,24.08,24.11,24.08,24.08,14468.0,20.3244,20.3498,20.3244,20.3244,14468.0
2016-05-17 11:55:00,24.08,24.09,24.05,24.06,38970.0,20.3244,20.3329,20.2991,20.3076,38970.0
2016-05-17 12:00:00,24.05,24.07,24.04,24.07,33840.0,20.2991,20.316,20.2907,20.316,33840.0
2016-05-17 12:05:00,24.07,24.09,24.07,24.07,15600.0,20.316,20.3329,20.316,20.316,15600.0
2016-05-17 12:10:00,24.07,24.08,24.03,24.03,87296.0,20.316,20.3244,20.2822,20.2822,87296.0
2016-05-17 12:15:00,24.02,24.03,24.0,24.02,35108.0,20.2738,20.2822,20.2569,20.2738,35108.0
2016-05-17 12:20:00,24.0,24.03,24.0,24.0,13220.0,20.2569,20.2822,20.2569,20.2569,13220.0
2016-05-17 12:25:00,24.01,24.03,24.0,24.0,26852.0,20.2654,20.2822,20.2569,20.2569,26852.0
2016-05-17 12:30:00,24.01,24.01,23.99,24.0,30644.0,20.2654,20.2654,20.2485,20.2569,30644.0
2016-05-17 12:35:00,24.01,24.04,24.0,24.03,11392.0,20.2654,20.2907,20.2569,20.2822,11392.0
2016-05-17 12:40:00,24.03,24.05,24.02,24.03,11412.0,20.2822,20.2991,20.2738,20.2822,11412.0
2016-05-17 12:45:00,24.03,24.06,24.03,24.06,10058.0,20.2822,20.3076,20.2822,20.3076,10058.0
2016-05-17 12:50:00,24.06,24.06,24.03,24.04,8672.0,20.3076,20.3076,20.2822,20.2907,8672.0
2016-05-17 12:55:00,24.03,24.03,24.0,24.03,10556.0,20.2822,20.2822,20.2569,20.2822,10556.0
2016-05-17 13:00:00,24.03,24.03,24.0,24.0,16902.0,20.2822,20.2822,20.2569,20.2569,16902.0
2016-05-17 13:05:00,24.0,24.02,24.0,24.02,18244.0,20.2569,20.2738,20.2569,20.2738,18244.0
2016-05-17 13:10:00,24.02,24.03,24.01,24.02,7642.0,20.2738,20.2822,20.2654,20.2738,7642.0
2016-05-17 13:15:00,24.02,24.03,24.01,24.02,15026.0,20.2738,20.2822,20.2654,20.2738,15026.0
2016-05-17 13:20:00,24.02,24.04,24.02,24.03,9200.0,20.2738,20.2907,20.2738,20.2822,9200.0
2016-05-17 13:25:00,24.02,24.03,24.0,24.01,16136.0,20.2738,20.2822,20.2569,20.2654,16136.0
2016-05-17 13:30:00,24.01,24.07,24.0,24.06,21246.0,20.2654,20.316,20.2569,20.3076,21246.0
2016-05-17 13:35:00,24.06,24.07,24.05,24.05,15848.0,20.3076,20.316,20.2991,20.2991,15848.0
2016-05-17 13:40:00,24.05,24.06,24.03,24.04,15726.0,20.2991,20.3076,20.2822,20.2907,15726.0
2016-05-17 13:45:00,24.05,24.05,24.03,24.04,17098.0,20.2991,20.2991,20.2822,20.2907,17098.0
2016-05-17 13:50:00,24.04,24.05,24.02,24.03,16192.0,20.2907,20.2991,20.2738,20.2822,16192.0
2016-05-17 13:55:00,24.03,24.03,23.93,23.94,20916.0,20.2822,20.2822,20.1978,20.2063,20916.0
2016-05-17 14:00:00,23.95,23.96,23.92,23.93,29590.0,20.2147,20.2232,20.1894,20.1978,29590.0
2016-05-17 14:05:00,23.93,23.93,23.9,23.9,21078.0,20.1978,20.1978,20.1725,20.1725,21078.0
2016-05-17 14:10:00,23.9,23.91,23.86,23.91,35170.0,20.1725,20.1809,20.1387,20.1809,35170.0
2016-05-17 14:15:00,23.91,23.92,23.86,23.88,39624.0,20.1809,20.1894,20.1387,20.1556,39624.0
2016-05-17 14:20:00,23.88,23.88,23.83,23.85,48438.0,20.1556,20.1556,20.1134,20.1303,48438.0
2016-05-17 14:25:00,23.84,23.86,23.81,23.85,25626.0,20.1219,20.1387,20.0965,20.1303,25626.0
2016-05-17 14:30:00,23.84,23.86,23.83,23.83,19194.0,20.1219,20.1387,20.1134,20.1134,19194.0
2016-05-17 14:35:00,23.84,23.86,23.82,23.85,25960.0,20.1219,20.1387,20.105,20.1303,25960.0
2016-05-17 14:40:00,23.85,23.86,23.84,23.85,14324.0,20.1303,20.1387,20.1219,20.1303,14324.0
2016-05-17 14:45:00,23.85,23.89,23.84,23.86,27946.0,20.1303,20.1641,20.1219,20.1387,27946.0
2016-05-17 14:50:00,23.85,23.87,23.83,23.84,21962.0,20.1303,20.1472,20.1134,20.1219,21962.0
2016-05-17 14:55:00,23.84,23.89,23.82,23.89,20138.0,20.1219,20.1641,20.105,20.1641,20138.0
2016-05-17 15:00:00,23.89,23.92,23.87,23.91,18548.0,20.1641,20.1894,20.1472,20.1809,18548.0
2016-05-17 15:05:00,23.91,23.95,23.91,23.92,19718.0,20.1809,20.2147,20.1809,20.1894,19718.0
2016-05-17 15:10:00,23.93,23.93,23.91,23.91,25290.0,20.1978,20.1978,20.1809,20.1809,25290.0
2016-05-17 15:15:00,23.91,23.91,23.88,23.89,33966.0,20.1809,20.1809,20.1556,20.1641,33966.0
2016-05-17 15:20:00,23.89,23.9,23.86,23.88,26170.0,20.1641,20.1725,20.1387,20.1556,26170.0
2016-05-17 15:25:00,23.86,23.88,23.83,23.86,21138.0,20.1387,20.1556,20.1134,20.1387,21138.0
2016-05-17 15:30:00,23.87,23.91,23.86,23.9,23638.0,20.1472,20.1809,20.1387,20.1725,23638.0
2016-05-17 15:35:00,23.91,23.94,23.9,23.94,32252.0,20.1809,20.2063,20.1725,20.2063,32252.0
2016-05-17 15:40:00,23.94,23.94,23.89,23.91,51224.0,20.2063,20.2063,20.1641,20.1809,51224.0
2016-05-17 15:45:00,23.91,23.92,23.89,23.91,46912.0,20.1809,20.1894,20.1641,20.1809,46912.0
2016-05-17 15:50:00,23.92,23.93,23.9,23.93,41714.0,20.1894,20.1978,20.1725,20.1978,41714.0
2016-05-17 15:55:00,23.92,23.93,23.88,23.89,146552.0,20.1894,20.1978,20.1556,20.1641,146552.0
2016-05-18 09:30:00,23.78,23.89,23.78,23.81,40622.0,20.0712,20.1641,20.0712,20.0965,40622.0
2016-05-18 09:35:00,23.85,23.92,23.84,23.9,14652.0,20.1303,20.1894,20.1219,20.1725,14652.0
2016-05-18 09:40:00,23.91,24.0,23.9,23.98,20602.0,20.1809,20.2569,20.1725,20.24,20602.0
2016-05-18 09:45:00,23.98,24.03,23.98,24.02,83646.0,20.24,20.2822,20.24,20.2738,83646.0
2016-05-18 09:50:00,24.01,24.08,24.0,24.08,19504.0,20.2654,20.3244,20.2569,20.3244,19504.0
2016-05-18 09:55:00,24.08,24.11,24.05,24.11,16964.0,20.3244,20.3498,20.2991,20.3498,16964.0
2016-05-18 10:00:00,24.12,24.15,24.09,24.15,23882.0,20.3582,20.3835,20.3329,20.3835,23882.0
2016-05-18 10:05:00,24.15,24.18,24.14,24.17,43064.0,20.3835,20.4088,20.3751,20.4004,43064.0
2016-05-18 10:10:00,24.17,24.24,24.17,24.23,18460.0,20.4004,20.4595,20.4004,20.451,18460.0
2016-05-18 10:15:00,24.24,24.26,24.2,24.22,37274.0,20.4595,20.4764,20.4257,20.4426,37274.0
2016-05-18 10:20:00,24.22,24.24,24.21,24.24,21062.0,20.4426,20.4595,20.4342,20.4595,21062.0
2016-05-18 10:25:00,24.24,24.27,24.23,24.24,13040.0,20.4595,20.4848,20.451,20.4595,13040.0
2016-05-18 10:30:00,24.22,24.23,24.19,24.21,30684.0,20.4426,20.451,20.4173,20.4342,30684.0
2016-05-18 10:35:00,24.2,24.22,24.13,24.14,14094.0,20.4257,20.4426,20.3666,20.3751,14094.0
2016-05-18 10:40:00,24.14,24.18,24.13,24.18,14192.0,20.3751,20.4088,20.3666,20.4088,14192.0
2016-05-18 10:45:00,24.18,24.21,24.18,24.2,10200.0,20.4088,20.4342,20.4088,20.4257,10200.0
2016-05-18 10:50:00,24.2,24.23,24.18,24.18,13506.0,20.4257,20.451,20.4088,20.4088,13506.0
2016-05-18 10:55:00,24.18,24.18,24.15,24.15,14708.0,20.4088,20.4088,20.3835,20.3835,14708.0
2016-05-18 11:00:00,24.15,24.21,24.15,24.2,27458.0,20.3835,20.4342,20.3835,20.4257,27458.0
2016-05-18 11:05:00,24.2,24.2,24.17,24.18,16800.0,20.4257,20.4257,20.4004,20.4088,16800.0
2016-05-18 11:10:00,24.18,24.2,24.16,24.2,10194.0,20.4088,20.4257,20.392,20.4257,10194.0
2016-05-18 11:15:00,24.2,24.23,24.18,24.18,16812.0,20.4257,20.451,20.4088,20.4088,16812.0
2016-05-18 11:20:00,24.19,24.24,24.19,24.2,15600.0,20.4173,20.4595,20.4173,20.4257,15600.0
2016-05-18 11:25:00,24.21,24.28,24.21,24.26,23324.0,20.4342,20.4932,20.4342,20.4764,23324.0
2016-05-18 11:30:00,24.26,24.26,24.24,24.25,25452.0,20.4764,20.4764,20.4595,20.4679,25452.0
2016-05-18 11:35:00,24.25,24.27,24.23,24.23,19474.0,20.4679,20.4848,20.451,20.451,19474.0
2016-05-18 11:40:00,24.24,24.24,24.22,24.23,40050.0,20.4595,20.4595,20.4426,20.451,40050.0
2016-05-18 11:45:00,24.23,24.24,24.22,24.23,36352.0,20.451,20.4595,20.4426,20.451,36352.0
2016-05-18 11:50:00,24.23,24.28,24.23,24.24,30848.0,20.451,20.4932,20.451,20.4595,30848.0
2016-05-18 11:55:00,24.24,24.28,24.24,24.25,16928.0,20.4595,20.4932,20.4595,20.4679,16928.0
2016-05-18 12:00:00,24.25,24.25,24.2,24.2,13210.0,20.4679,20.4679,20.4257,20.4257,13210.0
2016-05-18 12:05:00,24.2,24.21,24.18,24.18,15254.0,20.4257,20.4342,20.4088,20.4088,15254.0
2016-05-18 12:10:00,24.18,24.19,24.16,24.18,10464.0,20.4088,20.4173,20.392,20.4088,10464.0
2016-05-18 12:15:00,24.18,24.22,24.18,24.21,10824.0,20.4088,20.4426,20.4088,20.4342,10824.0
2016-05-18 12:20:00,24.2,24.23,24.2,24.23,13694.0,20.4257,20.451,20.4257,20.451,13694.0
2016-05-18 12:25:00,24.22,24.23,24.19,24.2,13296.0,20.4426,20.451,20.4173,20.4257,13296.0
2016-05-18 12:30:00,24.2,24.21,24.2,24.2,7954.0,20.4257,20.4342,20.4257,20.4257,7954.0
2016-05-18 12:35:00,24.2,24.22,24.19,24.21,12918.0,20.4257,20.4426,20.4173,20.4342,12918.0
2016-05-18 12:40:00,24.21,24.26,24.2,24.25,78818.0,20.4342,20.4764,20.4257,20.4679,78818.0
2016-05-18 12:45:00,24.25,24.29,24.25,24.28,51302.0,20.4679,20.5017,20.4679,20.4932,51302.0
2016-05-18 12:50:00,24.28,24.3,24.27,24.3,26258.0,20.4932,20.5101,20.4848,20.5101,26258.0
2016-05-18 12:55:00,24.3,24.34,24.28,24.33,27478.0,20.5101,20.5439,20.4932,20.5354,27478.0
2016-05-18 13:00:00,24.34,24.36,24.32,24.34,38122.0,20.5439,20.5608,20.527,20.5439,38122.0
2016-05-18 13:05:00,24.34,24.34,24.29,24.3,18972.0,20.5439,20.5439,20.5017,20.5101,18972.0
2016-05-18 13:10:00,24.3,24.32,24.28,24.29,19868.0,20.5101,20.527,20.4932,20.5017,19868.0
2016-05-18 13:15:00,24.3,24.32,24.3,24.32,30120.0,20.5101,20.527,20.5101,20.527,30120.0
2016-05-18 13:20:00,24.32,24.36,24.32,24.35,24354.0,20.527,20.5608,20.527,20.5523,24354.0
2016-05-18 13:25:00,24.34,24.34,24.32,24.32,19636.0,20.5439,20.5439,20.527,20.527,19636.0
2016-05-18 13:30:00,24.33,24.35,24.32,24.32,20272.0,20.5354,20.5523,20.527,20.527,20272.0
2016-05-18 13:35:00,24.32,24.33,24.32,24.32,17790.0,20.527,20.5354,20.527,20.527,17790.0
2016-05-18 13:40:00,24.32,24.32,24.31,24.31,30874.0,20.527,20.527,20.5186,20.5186,30874.0
2016-05-18 13:45:00,24.31,24.34,24.31,24.33,23048.0,20.5186,20.5439,20.5186,20.5354,23048.0
2016-05-18 13:50:00,24.32,24.35,24.32,24.34,39064.0,20.527,20.5523,20.527,20.5439,39064.0
2016-05-18 13:55:00,24.35,24.36,24.32,24.32,13816.0,20.5523,20.5608,20.527,20.527,13816.0
2016-05-18 14:00:00,24.32,24.32,24.2,24.2,45562.0,20.527,20.527,20.4257,20.4257,45562.0
2016-05-18 14:05:00,24.18,24.29,24.11,24.28,134000.0,20.4088,20.5017,20.3498,20.4932,134000.0
2016-05-18 14:10:00,24.28,24.28,24.22,24.22,17656.0,20.4932,20.4932,20.4426,20.4426,17656.0
2016-05-18 14:15:00,24.21,24.21,24.14,24.21,33316.0,20.4342,20.4342,20.3751,20.4342,33316.0
2016-05-18 14:20:00,24.2,24.2,24.15,24.16,23212.0,20.4257,20.4257,20.3835,20.392,23212.0
2016-05-18 14:25:00,24.17,24.17,24.07,24.08,28206.0,20.4004,20.4004,20.316,20.3244,28206.0
2016-05-18 14:30:00,24.07,24.09,24.04,24.08,37014.0,20.316,20.3329,20.2907,20.3244,37014.0
2016-05-18 14:35:00,24.11,24.18,24.09,24.14,36960.0,20.3498,20.4088,20.3329,20.3751,36960.0
2016-05-18 14:40:00,24.13,24.18,24.11,24.15,35066.0,20.3666,20.4088,20.3498,20.3835,35066.0
2016-05-18 14:45:00,24.14,24.17,24.12,24.16,34876.0,20.3751,20.4004,20.3582,20.392,34876.0
2016-05-18 14:50:00,24.17,24.23,24.16,24.18,34266.0,20.4004,20.451,20.392,20.4088,34266.0
2016-05-18 14:55:00,24.18,24.2,24.18,24.18,35080.0,20.4088,20.4257,20.4088,20.4088,35080.0
2016-05-18 15:00:00,24.2,24.25,24.18,24.23,31168.0,20.4257,20.4679,20.4088,20.451,31168.0
2016-05-18 15:05:00,24.23,24.24,24.2,24.2,85178.0,20.451,20.4595,20.4257,20.4257,85178.0
2016-05-18 15:10:00,24.2,24.2,24.13,24.14,42660.0,20.4257,20.4257,20.3666,20.3751,42660.0
2016-05-18 15:15:00,24.13,24.14,24.1,24.13,57090.0,20.3666,20.3751,20.3413,20.3666,57090.0
2016-05-18 15:20:00,24.13,24.13,24.05,24.06,45386.0,20.3666,20.3666,20.2991,20.3076,45386.0
2016-05-18 15:25:00,24.06,24.11,24.05,24.09,36142.0,20.3076,20.3498,20.2991,20.3329,36142.0
2016-05-18 15:30:00,24.1,24.15,24.1,24.15,51062.0,20.3413,20.3835,20.3413,20.3835,51062.0
2016-05-18 15:35:00,24.14,24.15,24.06,24.06,53900.0,20.3751,20.3835,20.3076,20.3076,53900.0
2016-05-18 15:40:00,24.06,24.1,24.06,24.09,78130.0,20.3076,20.3413,20.3076,20.3329,78130.0
2016-05-18 15:45:00,24.09,24.14,24.09,24.11,43840.0,20.3329,20.3751,20.3329,20.3498,43840.0
2016-05-18 15:50:00,24.11,24.12,24.1,24.11,56740.0,20.3498,20.3582,20.3413,20.3498,56740.0
2016-05-18 15:55:00,24.11,24.17,24.1,24.17,149380.0,20.3498,20.4004,20.3413,20.4004,149380.0
2016-05-19 09:30:00,23.76,23.97,23.76,23.94,47480.0,20.2057,20.3843,20.2057,20.3588,47480.0
2016-05-19 09:35:00,23.9,24.0,23.87,23.97,14410.0,20.3247,20.4098,20.2992,20.3843,14410.0
2016-05-19 09:40:00,23.95,24.0,23.95,24.0,8272.0,20.3673,20.4098,20.3673,20.4098,8272.0
2016-05-19 09:45:00,24.02,24.02,23.89,23.91,24248.0,20.4268,20.4268,20.3162,20.3332,24248.0
2016-05-19 09:50:00,23.92,23.92,23.82,23.82,18000.0,20.3417,20.3417,20.2567,20.2567,18000.0
2016-05-19 09:55:00,23.82,23.86,23.77,23.77,31704.0,20.2567,20.2907,20.2142,20.2142,31704.0
2016-05-19 10:00:00,23.77,23.85,23.77,23.83,25824.0,20.2142,20.2822,20.2142,20.2652,25824.0
2016-05-19 10:05:00,23.83,23.83,23.76,23.78,14542.0,20.2652,20.2652,20.2057,20.2227,14542.0
2016-05-19 10:10:00,23.78,23.83,23.76,23.77,14794.0,20.2227,20.2652,20.2057,20.2142,14794.0
2016-05-19 10:15:00,23.77,23.8,23.75,23.8,21528.0,20.2142,20.2397,20.1972,20.2397,21528.0
2016-05-19 10:20:00,23.8,23.82,23.78,23.79,23312.0,20.2397,20.2567,20.2227,20.2312,23312.0
2016-05-19 10:25:00,23.79,23.83,23.78,23.81,9696.0,20.2312,20.2652,20.2227,20.2482,9696.0
2016-05-19 10:30:00,23.8,23.82,23.78,23.81,17968.0,20.2397,20.2567,20.2227,20.2482,17968.0
2016-05-19 10:35:00,23.81,23.83,23.73,23.73,15408.0,20.2482,20.2652,20.1802,20.1802,15408.0
2016-05-19 10:40:00,23.73,23.79,23.73,23.79,17716.0,20.1802,20.2312,20.1802,20.2312,17716.0
2016-05-19 10:45:00,23.79,23.79,23.73,23.76,61934.0,20.2312,20.2312,20.1802,20.2057,61934.0
2016-05-19 10:50:00,23.75,23.76,23.71,23.73,24932.0,20.1972,20.2057,20.1632,20.1802,24932.0
2016-05-19 10:55:00,23.73,23.75,23.71,23.72,20534.0,20.1802,20.1972,20.1632,20.1717,20534.0
2016-05-19 11:00:00,23.73,23.75,23.71,23.73,16180.0,20.1802,20.1972,20.1632,20.1802,16180.0
2016-05-19 11:05:00,23.72,23.72,23.68,23.68,35882.0,20.1717,20.1717,20.1376,20.1376,35882.0
2016-05-19 11:10:00,23.68,23.73,23.67,23.73,24066.0,20.1376,20.1802,20.1291,20.1802,24066.0
2016-05-19 11:15:00,23.73,23.76,23.72,23.74,39370.0,20.1802,20.2057,20.1717,20.1887,39370.0
2016-05-19 11:20:00,23.73,23.75,23.7,23.71,55810.0,20.1802,20.1972,20.1547,20.1632,55810.0
2016-05-19 11:25:00,23.71,23.73,23.68,23.68,59296.0,20.1632,20.1802,20.1376,20.1376,59296.0
2016-05-19 11:30:00,23.68,23.69,23.66,23.67,25222.0,20.1376,20.1461,20.1206,20.1291,25222.0
2016-05-19 11:35:00,23.67,23.68,23.65,23.66,19436.0,20.1291,20.1376,20.1121,20.1206,19436.0
2016-05-19 11:40:00,23.66,23.67,23.61,23.63,31918.0,20.1206,20.1291,20.0781,20.0951,31918.0
2016-05-19 11:45:00,23.62,23.62,23.57,23.61,29080.0,20.0866,20.0866,20.0441,20.0781,29080.0
2016-05-19 11:50:00,23.61,23.64,23.61,23.63,12800.0,20.0781,20.1036,20.0781,20.0951,12800.0
2016-05-19 11:55:00,23.63,23.7,23.63,23.67,9624.0,20.0951,20.1547,20.0951,20.1291,9624.0
2016-05-19 12:00:00,23.68,23.7,23.63,23.7,67696.0,20.1376,20.1547,20.0951,20.1547,67696.0
2016-05-19 12:05:00,23.7,23.74,23.7,23.74,21770.0,20.1547,20.1887,20.1547,20.1887,21770.0
2016-05-19 12:10:00,23.74,23.77,23.73,23.77,12190.0,20.1887,20.2142,20.1802,20.2142,12190.0
2016-05-19 12:15:00,23.77,23.79,23.76,23.78,10244.0,20.2142,20.2312,20.2057,20.2227,10244.0
2016-05-19 12:20:00,23.78,23.79,23.71,23.72,11218.0,20.2227,20.2312,20.1632,20.1717,11218.0
2016-05-19 12:25:00,23.72,23.74,23.67,23.67,14044.0,20.1717,20.1887,20.1291,20.1291,14044.0
2016-05-19 12:30:00,23.67,23.7,23.67,23.68,14546.0,20.1291,20.1547,20.1291,20.1376,14546.0
2016-05-19 12:35:00,23.68,23.7,23.66,23.68,8494.0,20.1376,20.1547,20.1206,20.1376,8494.0
2016-05-19 12:40:00,23.68,23.68,23.65,23.66,11440.0,20.1376,20.1376,20.1121,20.1206,11440.0
2016-05-19 12:45:00,23.66,23.67,23.65,23.66,16324.0,20.1206,20.1291,20.1121,20.1206,16324.0
2016-05-19 12:50:00,23.67,23.67,23.64,23.64,12550.0,20.1291,20.1291,20.1036,20.1036,12550.0
2016-05-19 12:55:00,23.64,23.65,23.63,23.63,9652.0,20.1036,20.1121,20.0951,20.0951,9652.0
2016-05-19 13:00:00,23.63,23.65,23.63,23.64,11354.0,20.0951,20.1121,20.0951,20.1036,11354.0
2016-05-19 13:05:00,23.65,23.7,23.65,23.69,8800.0,20.1121,20.1547,20.1121,20.1461,8800.0
2016-05-19 13:10:00,23.68,23.73,23.67,23.72,16864.0,20.1376,20.1802,20.1291,20.1717,16864.0
2016-05-19 13:15:00,23.72,23.72,23.7,23.72,11600.0,20.1717,20.1717,20.1547,20.1717,11600.0
2016-05-19 13:20:00,23.72,23.73,23.69,23.7,75690.0,20.1717,20.1802,20.1461,20.1547,75690.0
2016-05-19 13:25:00,23.7,23.73,23.7,23.72,8602.0,20.1547,20.1802,20.1547,20.1717,8602.0
2016-05-19 13:30:00,23.74,23.75,23.72,23.75,4000.0,20.1887,20.1972,20.1717,20.1972,4000.0
2016-05-19 13:35:00,23.75,23.8,23.75,23.78,20976.0,20.1972,20.2397,20.1972,20.2227,20976.0
2016-05-19 13:40:00,23.79,23.83,23.79,23.81,7394.0,20.2312,20.2652,20.2312,20.2482,7394.0
2016-05-19 13:45:00,23.82,23.83,23.79,23.79,3274.0,20.2567,20.2652,20.2312,20.2312,3274.0
2016-05-19 13:50:00,23.79,23.8,23.77,23.78,7344.0,20.2312,20.2397,20.2142,20.2227,7344.0
2016-05-19 13:55:00,23.77,23.79,23.75,23.76,13498.0,20.2142,20.2312,20.1972,20.2057,13498.0
2016-05-19 14:00:00,23.77,23.78,23.75,23.77,6600.0,20.2142,20.2227,20.1972,20.2142,6600.0
2016-05-19 14:05:00,23.77,23.79,23.77,23.78,14020.0,20.2142,20.2312,20.2142,20.2227,14020.0
2016-05-19 14:10:00,23.79,23.84,23.79,23.83,14208.0,20.2312,20.2737,20.2312,20.2652,14208.0
2016-05-19 14:15:00,23.82,23.83,23.81,23.83,6394.0,20.2567,20.2652,20.2482,20.2652,6394.0
2016-05-19 14:20:00,23.83,23.84,23.81,23.83,12968.0,20.2652,20.2737,20.2482,20.2652,12968.0
2016-05-19 14:25:00,23.83,23.86,23.83,23.85,24288.0,20.2652,20.2907,20.2652,20.2822,24288.0
2016-05-19 14:30:00,23.86,23.86,23.84,23.84,19330.0,20.2907,20.2907,20.2737,20.2737,19330.0
2016-05-19 14:35:00,23.84,23.85,23.78,23.79,36918.0,20.2737,20.2822,20.2227,20.2312,36918.0
2016-05-19 14:40:00,23.79,23.8,23.77,23.79,12358.0,20.2312,20.2397,20.2142,20.2312,12358.0
2016-05-19 14:45:00,23.79,23.8,23.78,23.79,13132.0,20.2312,20.2397,20.2227,20.2312,13132.0
2016-05-19 14:50:00,23.79,23.79,23.77,23.77,7016.0,20.2312,20.2312,20.2142,20.2142,7016.0
2016-05-19 14:55:00,23.77,23.77,23.73,23.73,74714.0,20.2142,20.2142,20.1802,20.1802,74714.0
2016-05-19 15:00:00,23.73,23.79,23.73,23.79,54260.0,20.1802,20.2312,20.1802,20.2312,54260.0
2016-05-19 15:05:00,23.79,23.82,23.79,23.81,12064.0,20.2312,20.2567,20.2312,20.2482,12064.0
2016-05-19 15:10:00,23.81,23.83,23.8,23.82,23730.0,20.2482,20.2652,20.2397,20.2567,23730.0
2016-05-19 15:15:00,23.81,23.83,23.79,23.83,10492.0,20.2482,20.2652,20.2312,20.2652,10492.0
2016-05-19 15:20:00,23.84,23.87,23.84,23.84,16702.0,20.2737,20.2992,20.2737,20.2737,16702.0
2016-05-19 15:25:00,23.84,23.86,23.84,23.84,15088.0,20.2737,20.2907,20.2737,20.2737,15088.0
2016-05-19 15:30:00,23.84,23.85,23.82,23.83,15018.0,20.2737,20.2822,20.2567,20.2652,15018.0
2016-05-19 15:35:00,23.84,23.85,23.82,23.85,19202.0,20.2737,20.2822,20.2567,20.2822,19202.0
2016-05-19 15:40:00,23.85,23.86,23.82,23.83,42778.0,20.2822,20.2907,20.2567,20.2652,42778.0
2016-05-19 15:45:00,23.82,23.86,23.82,23.84,52804.0,20.2567,20.2907,20.2567,20.2737,52804.0
2016-05-19 15:50:00,23.85,23.86,23.83,23.84,66678.0,20.2822,20.2907,20.2652,20.2737,66678.0
2016-05-19 15:55:00,23.84,23.84,23.8,23.82,95332.0,20.2737,20.2737,20.2397,20.2567,95332.0
2016-05-20 09:30:00,23.96,24.16,23.96,24.11,187240.0,20.3758,20.5458,20.3758,20.5033,187240.0
2016-05-20 09:35:00,24.11,24.25,24.08,24.24,15306.0,20.5033,20.6224,20.4778,20.6139,15306.0
2016-05-20 09:40:00,24.22,24.31,24.21,24.25,38632.0,20.5969,20.6734,20.5884,20.6224,38632.0
2016-05-20 09:45:00,24.29,24.32,24.27,24.28,25930.0,20.6564,20.6819,20.6394,20.6479,25930.0
2016-05-20 09:50:00,24.28,24.35,24.28,24.29,29626.0,20.6479,20.7074,20.6479,20.6564,29626.0
2016-05-20 09:55:00,24.3,24.3,24.24,24.28,11482.0,20.6649,20.6649,20.6139,20.6479,11482.0
2016-05-20 10:00:00,24.29,24.33,24.27,24.33,30794.0,20.6564,20.6904,20.6394,20.6904,30794.0
2016-05-20 10:05:00,24.35,24.36,24.33,24.35,25666.0,20.7074,20.7159,20.6904,20.7074,25666.0
2016-05-20 10:10:00,24.35,24.41,24.35,24.37,31500.0,20.7074,20.7584,20.7074,20.7244,31500.0
2016-05-20 10:15:00,24.36,24.39,24.36,24.38,21104.0,20.7159,20.7414,20.7159,20.7329,21104.0
2016-05-20 10:20:00,24.39,24.39,24.33,24.33,32966.0,20.7414,20.7414,20.6904,20.6904,32966.0
2016-05-20 10:25:00,24.33,24.34,24.27,24.27,17096.0,20.6904,20.6989,20.6394,20.6394,17096.0
2016-05-20 10:30:00,24.28,24.35,24.27,24.31,42808.0,20.6479,20.7074,20.6394,20.6734,42808.0
2016-05-20 10:35:00,24.31,24.35,24.31,24.35,14196.0,20.6734,20.7074,20.6734,20.7074,14196.0
2016-05-20 10:40:00,24.34,24.38,24.34,24.38,18068.0,20.6989,20.7329,20.6989,20.7329,18068.0
2016-05-20 10:45:00,24.38,24.39,24.36,24.36,29392.0,20.7329,20.7414,20.7159,20.7159,29392.0
2016-05-20 10:50:00,24.36,24.38,24.34,24.35,32974.0,20.7159,20.7329,20.6989,20.7074,32974.0
2016-05-20 10:55:00,24.34,24.35,24.31,24.32,116506.0,20.6989,20.7074,20.6734,20.6819,116506.0
2016-05-20 11:00:00,24.32,24.38,24.32,24.38,19318.0,20.6819,20.7329,20.6819,20.7329,19318.0
2016-05-20 11:05:00,24.37,24.41,24.37,24.4,141792.0,20.7244,20.7584,20.7244,20.7499,141792.0
2016-05-20 11:10:00,24.4,24.4,24.36,24.37,17070.0,20.7499,20.7499,20.7159,20.7244,17070.0
2016-05-20 11:15:00,24.38,24.41,24.37,24.39,18960.0,20.7329,20.7584,20.7244,20.7414,18960.0
2016-05-20 11:20:00,24.39,24.4,24.35,24.36,155142.0,20.7414,20.7499,20.7074,20.7159,155142.0
2016-05-20 11:25:00,24.36,24.38,24.35,24.36,17352.0,20.7159,20.7329,20.7074,20.7159,17352.0
2016-05-20 11:30:00,24.36,24.43,24.36,24.42,59784.0,20.7159,20.7754,20.7159,20.7669,59784.0
2016-05-20 11:35:00,24.43,24.44,24.41,24.41,10746.0,20.7754,20.784,20.7584,20.7584,10746.0
2016-05-20 11:40:00,24.41,24.42,24.4,24.42,8684.0,20.7584,20.7669,20.7499,20.7669,8684.0
2016-05-20 11:45:00,24.42,24.43,24.38,24.39,15292.0,20.7669,20.7754,20.7329,20.7414,15292.0
2016-05-20 11:50:00,24.39,24.4,24.39,24.4,11302.0,20.7414,20.7499,20.7414,20.7499,11302.0
2016-05-20 11:55:00,24.4,24.43,24.39,24.43,26310.0,20.7499,20.7754,20.7414,20.7754,26310.0
2016-05-20 12:00:00,24.42,24.43,24.4,24.41,36540.0,20.7669,20.7754,20.7499,20.7584,36540.0
2016-05-20 12:05:00,24.41,24.43,24.41,24.42,26570.0,20.7584,20.7754,20.7584,20.7669,26570.0
2016-05-20 12:10:00,24.43,24.43,24.42,24.42,15348.0,20.7754,20.7754,20.7669,20.7669,15348.0
2016-05-20 12:15:00,24.42,24.44,24.42,24.43,24460.0,20.7669,20.784,20.7669,20.7754,24460.0
2016-05-20 12:20:00,24.44,24.46,24.43,24.46,15290.0,20.784,20.801,20.7754,20.801,15290.0
2016-05-20 12:25:00,24.46,24.48,24.45,24.47,25544.0,20.801,20.818,20.7925,20.8095,25544.0
2016-05-20 12:30:00,24.47,24.47,24.46,24.46,31310.0,20.8095,20.8095,20.801,20.801,31310.0
2016-05-20 12:35:00,24.47,24.48,24.46,24.46,26562.0,20.8095,20.818,20.801,20.801,26562.0
2016-05-20 12:40:00,24.47,24.5,24.46,24.5,22882.0,20.8095,20.835,20.801,20.835,22882.0
2016-05-20 12:45:00,24.5,24.5,24.49,24.5,75358.0,20.835,20.835,20.8265,20.835,75358.0
2016-05-20 12:50:00,24.5,24.51,24.5,24.5,31370.0,20.835,20.8435,20.835,20.835,31370.0
2016-05-20 12:55:00,24.5,24.5,24.47,24.47,30842.0,20.835,20.835,20.8095,20.8095,30842.0
2016-05-20 13:00:00,24.46,24.48,24.46,24.47,16966.0,20.801,20.818,20.801,20.8095,16966.0
2016-05-20 13:05:00,24.47,24.47,24.45,24.46,10732.0,20.8095,20.8095,20.7925,20.801,10732.0
2016-05-20 13:10:00,24.46,24.47,24.46,24.47,10786.0,20.801,20.8095,20.801,20.8095,10786.0
2016-05-20 13:15:00,24.47,24.48,24.46,24.47,15676.0,20.8095,20.818,20.801,20.8095,15676.0
2016-05-20 13:20:00,24.47,24.48,24.44,24.44,10748.0,20.8095,20.818,20.784,20.784,10748.0
2016-05-20 13:25:00,24.45,24.45,24.43,24.43,11454.0,20.7925,20.7925,20.7754,20.7754,11454.0
2016-05-20 13:30:00,24.43,24.43,24.4,24.4,41262.0,20.7754,20.7754,20.7499,20.7499,41262.0
2016-05-20 13:35:00,24.4,24.41,24.36,24.37,52486.0,20.7499,20.7584,20.7159,20.7244,52486.0
2016-05-20 13:40:00,24.36,24.38,24.36,24.36,24090.0,20.7159,20.7329,20.7159,20.7159,24090.0
2016-05-20 13:45:00,24.36,24.36,24.33,24.34,22548.0,20.7159,20.7159,20.6904,20.6989,22548.0
2016-05-20 13:50:00,24.34,24.36,24.34,24.35,14286.0,20.6989,20.7159,20.6989,20.7074,14286.0
2016-05-20 13:55:00,24.35,24.38,24.35,24.38,19476.0,20.7074,20.7329,20.7074,20.7329,19476.0
2016-05-20 14:00:00,24.38,24.39,24.36,24.39,30486.0,20.7329,20.7414,20.7159,20.7414,30486.0
2016-05-20 14:05:00,24.38,24.39,24.36,24.36,27408.0,20.7329,20.7414,20.7159,20.7159,27408.0
2016-05-20 14:10:00,24.37,24.38,24.36,24.38,17178.0,20.7244,20.7329,20.7159,20.7329,17178.0
2016-05-20 14:15:00,24.37,24.38,24.36,24.38,13400.0,20.7244,20.7329,20.7159,20.7329,13400.0
2016-05-20 14:20:00,24.38,24.42,24.37,24.41,44736.0,20.7329,20.7669,20.7244,20.7584,44736.0
2016-05-20 14:25:00,24.41,24.43,24.41,24.42,21350.0,20.7584,20.7754,20.7584,20.7669,21350.0
2016-05-20 14:30:00,24.41,24.42,24.39,24.4,10808.0,20.7584,20.7669,20.7414,20.7499,10808.0
2016-05-20 14:35:00,24.4,24.4,24.39,24.4,18310.0,20.7499,20.7499,20.7414,20.7499,18310.0
2016-05-20 14:40:00,24.4,24.41,24.4,24.4,11600.0,20.7499,20.7584,20.7499,20.7499,11600.0
2016-05-20 14:45:00,24.41,24.42,24.4,24.4,13254.0,20.7584,20.7669,20.7499,20.7499,13254.0
2016-05-20 14:50:00,24.4,24.43,24.4,24.42,22996.0,20.7499,20.7754,20.7499,20.7669,22996.0
2016-05-20 14:55:00,24.42,24.42,24.39,24.4,18772.0,20.7669,20.7669,20.7414,20.7499,18772.0
2016-05-20 15:00:00,24.4,24.41,24.38,24.38,32670.0,20.7499,20.7584,20.7329,20.7329,32670.0
2016-05-20 15:05:00,24.38,24.39,24.36,24.38,31716.0,20.7329,20.7414,20.7159,20.7329,31716.0
2016-05-20 15:10:00,24.38,24.41,24.38,24.4,63204.0,20.7329,20.7584,20.7329,20.7499,63204.0
2016-05-20 15:15:00,24.4,24.4,24.35,24.36,15182.0,20.7499,20.7499,20.7074,20.7159,15182.0
2016-05-20 15:20:00,24.35,24.36,24.33,24.34,26022.0,20.7074,20.7159,20.6904,20.6989,26022.0
2016-05-20 15:25:00,24.33,24.36,24.33,24.35,25696.0,20.6904,20.7159,20.6904,20.7074,25696.0
2016-05-20 15:30:00,24.35,24.37,24.35,24.36,21508.0,20.7074,20.7244,20.7074,20.7159,21508.0
2016-05-20 15:35:00,24.36,24.38,24.36,24.36,25290.0,20.7159,20.7329,20.7159,20.7159,25290.0
2016-05-20 15:40:00,24.36,24.39,24.36,24.36,46566.0,20.7159,20.7414,20.7159,20.7159,46566.0
2016-05-20 15:45:00,24.36,24.39,24.36,24.36,52668.0,20.7159,20.7414,20.7159,20.7159,52668.0
2016-05-20 15:50:00,24.36,24.39,24.36,24.36,97368.0,20.7159,20.7414,20.7159,20.7159,97368.0
2016-05-20 15:55:00,24.37,24.42,24.36,24.41,280366.0,20.7244,20.7669,20.7159,20.7584,280366.0
2016-05-23 09:30:00,24.36,24.6,24.34,24.49,73280.0,20.7159,20.92,20.6989,20.8265,73280.0
2016-05-23 09:35:00,24.48,24.68,24.48,24.65,17566.0,20.818,20.9881,20.818,20.9625,17566.0
2016-05-23 09:40:00,24.65,24.72,24.61,24.65,18624.0,20.9625,21.0221,20.9285,20.9625,18624.0
2016-05-23 09:45:00,24.63,24.68,24.63,24.64,11944.0,20.9455,20.9881,20.9455,20.954,11944.0
2016-05-23 09:50:00,24.64,24.65,24.55,24.55,16442.0,20.954,20.9625,20.8775,20.8775,16442.0
2016-05-23 09:55:00,24.54,24.6,24.54,24.55,25156.0,20.869,20.92,20.869,20.8775,25156.0
2016-05-23 10:00:00,24.56,24.61,24.55,24.56,38542.0,20.886,20.9285,20.8775,20.886,38542.0
2016-05-23 10:05:00,24.54,24.57,24.53,24.54,23426.0,20.869,20.8945,20.8605,20.869,23426.0
2016-05-23 10:10:00,24.54,24.58,24.49,24.51,32762.0,20.869,20.903,20.8265,20.8435,32762.0
2016-05-23 10:15:00,24.51,24.57,24.49,24.56,27500.0,20.8435,20.8945,20.8265,20.886,27500.0
2016-05-23 10:20:00,24.57,24.61,24.55,24.56,24386.0,20.8945,20.9285,20.8775,20.886,24386.0
2016-05-23 10:25:00,24.55,24.58,24.53,24.56,30650.0,20.8775,20.903,20.8605,20.886,30650.0
2016-05-23 10:30:00,24.56,24.57,24.54,24.56,29024.0,20.886,20.8945,20.869,20.886,29024.0
2016-05-23 10:35:00,24.56,24.58,24.54,24.56,32684.0,20.886,20.903,20.869,20.886,32684.0
2016-05-23 10:40:00,24.56,24.57,24.52,24.53,16226.0,20.886,20.8945,20.852,20.8605,16226.0
2016-05-23 10:45:00,24.53,24.53,24.49,24.5,23326.0,20.8605,20.8605,20.8265,20.835,23326.0
2016-05-23 10:50:00,24.5,24.5,24.47,24.48,19800.0,20.835,20.835,20.8095,20.818,19800.0
2016-05-23 10:55:00,24.48,24.49,24.43,24.43,33568.0,20.818,20.8265,20.7754,20.7754,33568.0
2016-05-23 11:00:00,24.43,24.48,24.42,24.43,33526.0,20.7754,20.818,20.7669,20.7754,33526.0
2016-05-23 11:05:00,24.43,24.46,24.43,24.46,40164.0,20.7754,20.801,20.7754,20.801,40164.0
2016-05-23 11:10:00,24.46,24.47,24.43,24.45,16468.0,20.801,20.8095,20.7754,20.7925,16468.0
2016-05-23 11:15:00,24.44,24.46,24.42,24.42,16238.0,20.784,20.801,20.7669,20.7669,16238.0
2016-05-23 11:20:00,24.42,24.46,24.42,24.46,13328.0,20.7669,20.801,20.7669,20.801,13328.0
2016-05-23 11:25:00,24.45,24.46,24.43,24.44,22596.0,20.7925,20.801,20.7754,20.784,22596.0
2016-05-23 11:30:00,24.45,24.46,24.4,24.4,15986.0,20.7925,20.801,20.7499,20.7499,15986.0
2016-05-23 11:35:00,24.41,24.41,24.39,24.4,47536.0,20.7584,20.7584,20.7414,20.7499,47536.0
2016-05-23 11:40:00,24.39,24.42,24.38,24.41,13338.0,20.7414,20.7669,20.7329,20.7584,13338.0
2016-05-23 11:45:00,24.41,24.43,24.4,24.43,23212.0,20.7584,20.7754,20.7499,20.7754,23212.0
2016-05-23 11:50:00,24.43,24.43,24.38,24.43,15552.0,20.7754,20.7754,20.7329,20.7754,15552.0
2016-05-23 11:55:00,24.43,24.43,24.41,24.42,11238.0,20.7754,20.7754,20.7584,20.7669,11238.0
2016-05-23 12:00:00,24.42,24.46,24.41,24.46,25008.0,20.7669,20.801,20.7584,20.801,25008.0
2016-05-23 12:05:00,24.46,24.46,24.43,24.45,10444.0,20.801,20.801,20.7754,20.7925,10444.0
2016-05-23 12:10:00,24.44,24.45,24.42,24.43,11742.0,20.784,20.7925,20.7669,20.7754,11742.0
2016-05-23 12:15:00,24.43,24.45,24.43,24.45,5680.0,20.7754,20.7925,20.7754,20.7925,5680.0
2016-05-23 12:20:00,24.45,24.45,24.43,24.43,10966.0,20.7925,20.7925,20.7754,20.7754,10966.0
2016-05-23 12:25:00,24.44,24.45,24.43,24.45,5954.0,20.784,20.7925,20.7754,20.7925,5954.0
2016-05-23 12:30:00,24.45,24.47,24.45,24.46,9564.0,20.7925,20.8095,20.7925,20.801,9564.0
2016-05-23 12:35:00,24.46,24.47,24.45,24.45,34166.0,20.801,20.8095,20.7925,20.7925,34166.0
2016-05-23 12:40:00,24.44,24.49,24.43,24.49,13062.0,20.784,20.8265,20.7754,20.8265,13062.0
2016-05-23 12:45:00,24.49,24.5,24.47,24.49,18674.0,20.8265,20.835,20.8095,20.8265,18674.0
2016-05-23 12:50:00,24.49,24.5,24.48,24.49,9426.0,20.8265,20.835,20.818,20.8265,9426.0
2016-05-23 12:55:00,24.48,24.49,24.47,24.48,11140.0,20.818,20.8265,20.8095,20.818,11140.0
2016-05-23 13:00:00,24.48,24.5,24.48,24.49,12618.0,20.818,20.835,20.818,20.8265,12618.0
2016-05-23 13:05:00,24.49,24.49,24.48,24.49,10898.0,20.8265,20.8265,20.818,20.8265,10898.0
2016-05-23 13:10:00,24.48,24.5,24.47,24.5,24792.0,20.818,20.835,20.8095,20.835,24792.0
2016-05-23 13:15:00,24.5,24.51,24.49,24.49,8006.0,20.835,20.8435,20.8265,20.8265,8006.0
2016-05-23 13:20:00,24.49,24.5,24.49,24.5,4970.0,20.8265,20.835,20.8265,20.835,4970.0
2016-05-23 13:25:00,24.5,24.5,24.49,24.5,9876.0,20.835,20.835,20.8265,20.835,9876.0
2016-05-23 13:30:00,24.49,24.5,24.49,24.49,5866.0,20.8265,20.835,20.8265,20.8265,5866.0
2016-05-23 13:35:00,24.49,24.49,24.46,24.47,34234.0,20.8265,20.8265,20.801,20.8095,34234.0
2016-05-23 13:40:00,24.48,24.5,24.48,24.48,4600.0,20.818,20.835,20.818,20.818,4600.0
2016-05-23 13:45:00,24.48,24.5,24.47,24.5,4922.0,20.818,20.835,20.8095,20.835,4922.0
2016-05-23 13:50:00,24.5,24.52,24.49,24.52,9294.0,20.835,20.852,20.8265,20.852,9294.0
2016-05-23 13:55:00,24.53,24.54,24.51,24.51,15090.0,20.8605,20.869,20.8435,20.8435,15090.0
2016-05-23 14:00:00,24.5,24.52,24.49,24.5,13604.0,20.835,20.852,20.8265,20.835,13604.0
2016-05-23 14:05:00,24.5,24.5,24.45,24.45,10086.0,20.835,20.835,20.7925,20.7925,10086.0
2016-05-23 14:10:00,24.44,24.5,24.44,24.5,40432.0,20.784,20.835,20.784,20.835,40432.0
2016-05-23 14:15:00,24.5,24.5,24.49,24.49,8656.0,20.835,20.835,20.8265,20.8265,8656.0
2016-05-23 14:20:00,24.49,24.49,24.48,24.48,10926.0,20.8265,20.8265,20.818,20.818,10926.0
2016-05-23 14:25:00,24.48,24.52,24.48,24.51,21462.0,20.818,20.852,20.818,20.8435,21462.0
2016-05-23 14:30:00,24.51,24.53,24.48,24.48,12678.0,20.8435,20.8605,20.818,20.818,12678.0
2016-05-23 14:35:00,24.48,24.49,24.47,24.49,12604.0,20.818,20.8265,20.8095,20.8265,12604.0
2016-05-23 14:40:00,24.5,24.5,24.49,24.49,8038.0,20.835,20.835,20.8265,20.8265,8038.0
2016-05-23 14:45:00,24.48,24.49,24.46,24.48,10658.0,20.818,20.8265,20.801,20.818,10658.0
2016-05-23 14:50:00,24.5,24.5,24.49,24.5,14664.0,20.835,20.835,20.8265,20.835,14664.0
2016-05-23 14:55:00,24.5,24.5,24.47,24.48,9678.0,20.835,20.835,20.8095,20.818,9678.0
2016-05-23 15:00:00,24.48,24.49,24.47,24.48,18216.0,20.818,20.8265,20.8095,20.818,18216.0
2016-05-23 15:05:00,24.48,24.49,24.47,24.48,25800.0,20.818,20.8265,20.8095,20.818,25800.0
2016-05-23 15:10:00,24.49,24.49,24.47,24.48,36006.0,20.8265,20.8265,20.8095,20.818,36006.0
2016-05-23 15:15:00,24.48,24.48,24.47,24.48,11924.0,20.818,20.818,20.8095,20.818,11924.0
2016-05-23 15:20:00,24.48,24.48,24.47,24.48,17326.0,20.818,20.818,20.8095,20.818,17326.0
2016-05-23 15:25:00,24.48,24.49,24.47,24.49,26190.0,20.818,20.8265,20.8095,20.8265,26190.0
2016-05-23 15:30:00,24.49,24.5,24.44,24.47,116870.0,20.8265,20.835,20.784,20.8095,116870.0
2016-05-23 15:35:00,24.47,24.49,24.47,24.48,27598.0,20.8095,20.8265,20.8095,20.818,27598.0
2016-05-23 15:40:00,24.47,24.47,24.45,24.46,17068.0,20.8095,20.8095,20.7925,20.801,17068.0
2016-05-23 15:45:00,24.45,24.45,24.43,24.45,18414.0,20.7925,20.7925,20.7754,20.7925,18414.0
2016-05-23 15:50:00,24.44,24.44,24.42,24.42,30124.0,20.784,20.784,20.7669,20.7669,30124.0
2016-05-23 15:55:00,24.42,24.44,24.41,24.43,119606.0,20.7669,20.784,20.7584,20.7754,119606.0
2016-05-24 09:30:00,24.53,24.61,24.52,24.6,59804.0,20.8605,20.9285,20.852,20.92,59804.0
2016-05-24 09:35:00,24.58,24.73,24.58,24.71,64614.0,20.903,21.0306,20.903,21.0136,64614.0
2016-05-24 09:40:00,24.72,24.73,24.64,24.67,77586.0,21.0221,21.0306,20.954,20.9795,77586.0
2016-05-24 09:45:00,24.67,24.7,24.65,24.67,152986.0,20.9795,21.0051,20.9625,20.9795,152986.0
2016-05-24 09:50:00,24.67,24.73,24.66,24.71,61226.0,20.9795,21.0306,20.971,21.0136,61226.0
2016-05-24 09:55:00,24.71,24.72,24.66,24.66,45272.0,21.0136,21.0221,20.971,20.971,45272.0
2016-05-24 10:00:00,24.66,24.71,24.65,24.68,48868.0,20.971,21.0136,20.9625,20.9881,48868.0
2016-05-24 10:05:00,24.68,24.73,24.67,24.72,95526.0,20.9881,21.0306,20.9795,21.0221,95526.0
2016-05-24 10:10:00,24.72,24.73,24.68,24.72,50354.0,21.0221,21.0306,20.9881,21.0221,50354.0
2016-05-24 10:15:00,24.73,24.78,24.73,24.78,36278.0,21.0306,21.0731,21.0306,21.0731,36278.0
2016-05-24 10:20:00,24.77,24.79,24.75,24.78,49534.0,21.0646,21.0816,21.0476,21.0731,49534.0
2016-05-24 10:25:00,24.78,24.82,24.78,24.82,24852.0,21.0731,21.1071,21.0731,21.1071,24852.0
2016-05-24 10:30:00,24.83,24.84,24.82,24.82,16826.0,21.1156,21.1241,21.1071,21.1071,16826.0
2016-05-24 10:35:00,24.82,24.85,24.81,24.83,26302.0,21.1071,21.1326,21.0986,21.1156,26302.0
2016-05-24 10:40:00,24.83,24.84,24.78,24.8,35316.0,21.1156,21.1241,21.0731,21.0901,35316.0
2016-05-24 10:45:00,24.8,24.83,24.79,24.83,58946.0,21.0901,21.1156,21.0816,21.1156,58946.0
2016-05-24 10:50:00,24.83,24.85,24.82,24.85,20694.0,21.1156,21.1326,21.1071,21.1326,20694.0
2016-05-24 10:55:00,24.85,24.86,24.82,24.82,18126.0,21.1326,21.1411,21.1071,21.1071,18126.0
2016-05-24 11:00:00,24.83,24.85,24.82,24.83,64708.0,21.1156,21.1326,21.1071,21.1156,64708.0
2016-05-24 11:05:00,24.83,24.83,24.8,24.81,31796.0,21.1156,21.1156,21.0901,21.0986,31796.0
2016-05-24 11:10:00,24.81,24.81,24.77,24.78,28262.0,21.0986,21.0986,21.0646,21.0731,28262.0
2016-05-24 11:15:00,24.77,24.8,24.77,24.78,42010.0,21.0646,21.0901,21.0646,21.0731,42010.0
2016-05-24 11:20:00,24.77,24.79,24.76,24.78,92168.0,21.0646,21.0816,21.0561,21.0731,92168.0
2016-05-24 11:25:00,24.78,24.79,24.75,24.76,44508.0,21.0731,21.0816,21.0476,21.0561,44508.0
2016-05-24 11:30:00,24.76,24.77,24.73,24.73,31264.0,21.0561,21.0646,21.0306,21.0306,31264.0
2016-05-24 11:35:00,24.73,24.75,24.73,24.75,55576.0,21.0306,21.0476,21.0306,21.0476,55576.0
2016-05-24 11:40:00,24.75,24.76,24.74,24.75,28914.0,21.0476,21.0561,21.0391,21.0476,28914.0
2016-05-24 11:45:00,24.75,24.77,24.73,24.76,41908.0,21.0476,21.0646,21.0306,21.0561,41908.0
2016-05-24 11:50:00,24.76,24.77,24.74,24.75,43958.0,21.0561,21.0646,21.0391,21.0476,43958.0
2016-05-24 11:55:00,24.75,24.78,24.75,24.78,30020.0,21.0476,21.0731,21.0476,21.0731,30020.0
2016-05-24 12:00:00,24.78,24.81,24.76,24.8,25246.0,21.0731,21.0986,21.0561,21.0901,25246.0
2016-05-24 12:05:00,24.8,24.81,24.75,24.81,39396.0,21.0901,21.0986,21.0476,21.0986,39396.0
2016-05-24 12:10:00,24.81,24.82,24.8,24.82,19528.0,21.0986,21.1071,21.0901,21.1071,19528.0
2016-05-24 12:15:00,24.82,24.83,24.81,24.81,26814.0,21.1071,21.1156,21.0986,21.0986,26814.0
2016-05-24 12:20:00,24.81,24.84,24.81,24.84,26828.0,21.0986,21.1241,21.0986,21.1241,26828.0
2016-05-24 12:25:00,24.84,24.85,24.83,24.85,29868.0,21.1241,21.1326,21.1156,21.1326,29868.0
2016-05-24 12:30:00,24.85,24.86,24.83,24.83,26998.0,21.1326,21.1411,21.1156,21.1156,26998.0
2016-05-24 12:35:00,24.84,24.84,24.82,24.83,8764.0,21.1241,21.1241,21.1071,21.1156,8764.0
2016-05-24 12:40:00,24.84,24.85,24.83,24.85,9926.0,21.1241,21.1326,21.1156,21.1326,9926.0
2016-05-24 12:45:00,24.86,24.86,24.84,24.85,22914.0,21.1411,21.1411,21.1241,21.1326,22914.0
2016-05-24 12:50:00,24.85,24.86,24.84,24.84,19926.0,21.1326,21.1411,21.1241,21.1241,19926.0
2016-05-24 12:55:00,24.84,24.85,24.83,24.83,20260.0,21.1241,21.1326,21.1156,21.1156,20260.0
2016-05-24 13:00:00,24.84,24.85,24.83,24.84,20856.0,21.1241,21.1326,21.1156,21.1241,20856.0
2016-05-24 13:05:00,24.85,24.85,24.82,24.84,9600.0,21.1326,21.1326,21.1071,21.1241,9600.0
2016-05-24 13:10:00,24.84,24.86,24.84,24.85,4636.0,21.1241,21.1411,21.1241,21.1326,4636.0
2016-05-24 13:15:00,24.85,24.85,24.83,24.84,3840.0,21.1326,21.1326,21.1156,21.1241,3840.0
2016-05-24 13:20:00,24.83,24.89,24.82,24.88,48864.0,21.1156,21.1666,21.1071,21.1581,48864.0
2016-05-24 13:25:00,24.88,24.9,24.86,24.9,31798.0,21.1581,21.1751,21.1411,21.1751,31798.0
2016-05-24 13:30:00,24.89,24.91,24.88,24.88,35134.0,21.1666,21.1836,21.1581,21.1581,35134.0
2016-05-24 13:35:00,24.88,24.88,24.84,24.85,34792.0,21.1581,21.1581,21.1241,21.1326,34792.0
2016-05-24 13:40:00,24.85,24.88,24.84,24.86,11834.0,21.1326,21.1581,21.1241,21.1411,11834.0
2016-05-24 13:45:00,24.86,24.92,24.86,24.9,19452.0,21.1411,21.1921,21.1411,21.1751,19452.0
2016-05-24 13:50:00,24.89,24.9,24.88,24.88,17452.0,21.1666,21.1751,21.1581,21.1581,17452.0
2016-05-24 13:55:00,24.89,24.95,24.89,24.95,77842.0,21.1666,21.2177,21.1666,21.2177,77842.0
2016-05-24 14:00:00,24.94,24.94,24.91,24.93,18992.0,21.2092,21.2092,21.1836,21.2007,18992.0
2016-05-24 14:05:00,24.92,24.93,24.89,24.9,31398.0,21.1921,21.2007,21.1666,21.1751,31398.0
2016-05-24 14:10:00,24.9,24.94,24.9,24.94,15920.0,21.1751,21.2092,21.1751,21.2092,15920.0
2016-05-24 14:15:00,24.93,24.99,24.93,24.98,69946.0,21.2007,21.2517,21.2007,21.2432,69946.0
2016-05-24 14:20:00,24.98,24.98,24.97,24.98,15702.0,21.2432,21.2432,21.2347,21.2432,15702.0
2016-05-24 14:25:00,24.98,25.0,24.97,24.99,28534.0,21.2432,21.2602,21.2347,21.2517,28534.0
2016-05-24 14:30:00,24.99,25.0,24.98,24.99,28098.0,21.2517,21.2602,21.2432,21.2517,28098.0
2016-05-24 14:35:00,24.99,25.0,24.97,24.99,22602.0,21.2517,21.2602,21.2347,21.2517,22602.0
2016-05-24 14:40:00,25.0,25.0,24.98,24.99,21224.0,21.2602,21.2602,21.2432,21.2517,21224.0
2016-05-24 14:45:00,24.98,24.99,24.97,24.98,19286.0,21.2432,21.2517,21.2347,21.2432,19286.0
2016-05-24 14:50:00,24.99,25.01,24.98,25.0,85946.0,21.2517,21.2687,21.2432,21.2602,85946.0
2016-05-24 14:55:00,25.0,25.02,24.99,25.02,18306.0,21.2602,21.2772,21.2517,21.2772,18306.0
2016-05-24 15:00:00,25.01,25.03,25.0,25.01,54408.0,21.2687,21.2857,21.2602,21.2687,54408.0
2016-05-24 15:05:00,25.01,25.02,24.99,25.0,28048.0,21.2687,21.2772,21.2517,21.2602,28048.0
2016-05-24 15:10:00,25.0,25.02,25.0,25.02,31362.0,21.2602,21.2772,21.2602,21.2772,31362.0
2016-05-24 15:15:00,25.02,25.04,25.02,25.04,29566.0,21.2772,21.2942,21.2772,21.2942,29566.0
2016-05-24 15:20:00,25.04,25.06,25.02,25.06,41004.0,21.2942,21.3112,21.2772,21.3112,41004.0
2016-05-24 15:25:00,25.06,25.06,25.04,25.05,41368.0,21.3112,21.3112,21.2942,21.3027,41368.0
2016-05-24 15:30:00,25.05,25.06,25.03,25.03,33808.0,21.3027,21.3112,21.2857,21.2857,33808.0
2016-05-24 15:35:00,25.03,25.04,25.02,25.02,37680.0,21.2857,21.2942,21.2772,21.2772,37680.0
2016-05-24 15:40:00,25.02,25.02,25.0,25.02,43324.0,21.2772,21.2772,21.2602,21.2772,43324.0
2016-05-24 15:45:00,25.02,25.02,24.99,24.99,48688.0,21.2772,21.2772,21.2517,21.2517,48688.0
2016-05-24 15:50:00,24.99,25.02,24.98,25.0,80088.0,21.2517,21.2772,21.2432,21.2602,80088.0
2016-05-24 15:55:00,25.01,25.01,24.98,24.99,164744.0,21.2687,21.2687,21.2432,21.2517,164744.0
2016-05-25 09:30:00,25.07,25.19,25.04,25.15,61040.0,21.3197,21.4218,21.2942,21.3877,61040.0
2016-05-25 09:35:00,25.11,25.25,25.1,25.19,35446.0,21.3537,21.4728,21.3452,21.4218,35446.0
2016-05-25 09:40:00,25.15,25.17,25.05,25.11,21796.0,21.3877,21.4048,21.3027,21.3537,21796.0
2016-05-25 09:45:00,25.13,25.14,25.04,25.09,49872.0,21.3707,21.3792,21.2942,21.3367,49872.0
2016-05-25 09:50:00,25.11,25.18,25.11,25.16,25098.0,21.3537,21.4133,21.3537,21.3962,25098.0
2016-05-25 09:55:00,25.16,25.2,25.16,25.17,33874.0,21.3962,21.4303,21.3962,21.4048,33874.0
2016-05-25 10:00:00,25.18,25.21,25.16,25.21,116264.0,21.4133,21.4388,21.3962,21.4388,116264.0
2016-05-25 10:05:00,25.21,25.24,25.18,25.19,48418.0,21.4388,21.4643,21.4133,21.4218,48418.0
2016-05-25 10:10:00,25.21,25.21,25.16,25.16,31754.0,21.4388,21.4388,21.3962,21.3962,31754.0
2016-05-25 10:15:00,25.16,25.22,25.16,25.21,53274.0,21.3962,21.4473,21.3962,21.4388,53274.0
2016-05-25 10:20:00,25.22,25.22,25.17,25.22,39572.0,21.4473,21.4473,21.4048,21.4473,39572.0
2016-05-25 10:25:00,25.22,25.3,25.21,25.24,134970.0,21.4473,21.5153,21.4388,21.4643,134970.0
2016-05-25 10:30:00,25.24,25.25,25.18,25.2,37894.0,21.4643,21.4728,21.4133,21.4303,37894.0
2016-05-25 10:35:00,25.2,25.22,25.17,25.2,40244.0,21.4303,21.4473,21.4048,21.4303,40244.0
2016-05-25 10:40:00,25.2,25.24,25.2,25.24,37334.0,21.4303,21.4643,21.4303,21.4643,37334.0
2016-05-25 10:45:00,25.24,25.24,25.18,25.18,54524.0,21.4643,21.4643,21.4133,21.4133,54524.0
2016-05-25 10:50:00,25.18,25.2,25.16,25.18,34260.0,21.4133,21.4303,21.3962,21.4133,34260.0
2016-05-25 10:55:00,25.18,25.18,25.15,25.18,30266.0,21.4133,21.4133,21.3877,21.4133,30266.0
2016-05-25 11:00:00,25.17,25.2,25.17,25.18,17320.0,21.4048,21.4303,21.4048,21.4133,17320.0
2016-05-25 11:05:00,25.19,25.2,25.17,25.18,25276.0,21.4218,21.4303,21.4048,21.4133,25276.0
2016-05-25 11:10:00,25.18,25.18,25.12,25.12,24106.0,21.4133,21.4133,21.3622,21.3622,24106.0
2016-05-25 11:15:00,25.12,25.19,25.12,25.17,32252.0,21.3622,21.4218,21.3622,21.4048,32252.0
2016-05-25 11:20:00,25.17,25.19,25.16,25.18,38696.0,21.4048,21.4218,21.3962,21.4133,38696.0
2016-05-25 11:25:00,25.18,25.2,25.16,25.18,57622.0,21.4133,21.4303,21.3962,21.4133,57622.0
2016-05-25 11:30:00,25.2,25.21,25.17,25.2,47470.0,21.4303,21.4388,21.4048,21.4303,47470.0
2016-05-25 11:35:00,25.2,25.21,25.18,25.2,19544.0,21.4303,21.4388,21.4133,21.4303,19544.0
2016-05-25 11:40:00,25.2,25.21,25.17,25.18,23080.0,21.4303,21.4388,21.4048,21.4133,23080.0
2016-05-25 11:45:00,25.17,25.22,25.17,25.19,19646.0,21.4048,21.4473,21.4048,21.4218,19646.0
2016-05-25 11:50:00,25.2,25.22,25.2,25.22,41042.0,21.4303,21.4473,21.4303,21.4473,41042.0
2016-05-25 11:55:00,25.22,25.24,25.22,25.22,23276.0,21.4473,21.4643,21.4473,21.4473,23276.0
2016-05-25 12:00:00,25.23,25.23,25.2,25.2,117982.0,21.4558,21.4558,21.4303,21.4303,117982.0
2016-05-25 12:05:00,25.2,25.2,25.17,25.18,26926.0,21.4303,21.4303,21.4048,21.4133,26926.0
2016-05-25 12:10:00,25.18,25.18,25.16,25.17,25368.0,21.4133,21.4133,21.3962,21.4048,25368.0
2016-05-25 12:15:00,25.17,25.18,25.14,25.14,39260.0,21.4048,21.4133,21.3792,21.3792,39260.0
2016-05-25 12:20:00,25.14,25.16,25.14,25.15,20644.0,21.3792,21.3962,21.3792,21.3877,20644.0
2016-05-25 12:25:00,25.16,25.17,25.14,25.14,23938.0,21.3962,21.4048,21.3792,21.3792,23938.0
2016-05-25 12:30:00,25.14,25.14,25.07,25.1,149852.0,21.3792,21.3792,21.3197,21.3452,149852.0
2016-05-25 12:35:00,25.1,25.1,25.08,25.08,59322.0,21.3452,21.3452,21.3282,21.3282,59322.0
2016-05-25 12:40:00,25.08,25.11,25.08,25.1,11338.0,21.3282,21.3537,21.3282,21.3452,11338.0
2016-05-25 12:45:00,25.1,25.1,25.07,25.07,19952.0,21.3452,21.3452,21.3197,21.3197,19952.0
2016-05-25 12:50:00,25.08,25.09,25.07,25.08,75102.0,21.3282,21.3367,21.3197,21.3282,75102.0
2016-05-25 12:55:00,25.08,25.11,25.08,25.11,12178.0,21.3282,21.3537,21.3282,21.3537,12178.0
2016-05-25 13:00:00,25.11,25.17,25.11,25.17,22904.0,21.3537,21.4048,21.3537,21.4048,22904.0
2016-05-25 13:05:00,25.18,25.18,25.15,25.15,10600.0,21.4133,21.4133,21.3877,21.3877,10600.0
2016-05-25 13:10:00,25.15,25.15,25.12,25.14,25318.0,21.3877,21.3877,21.3622,21.3792,25318.0
2016-05-25 13:15:00,25.15,25.16,25.14,25.14,11376.0,21.3877,21.3962,21.3792,21.3792,11376.0
2016-05-25 13:20:00,25.14,25.16,25.14,25.16,15890.0,21.3792,21.3962,21.3792,21.3962,15890.0
2016-05-25 13:25:00,25.16,25.16,25.14,25.15,12230.0,21.3962,21.3962,21.3792,21.3877,12230.0
2016-05-25 13:30:00,25.16,25.16,25.11,25.13,96972.0,21.3962,21.3962,21.3537,21.3707,96972.0
2016-05-25 13:35:00,25.13,25.13,25.1,25.11,40804.0,21.3707,21.3707,21.3452,21.3537,40804.0
2016-05-25 13:40:00,25.11,25.11,25.05,25.06,85998.0,21.3537,21.3537,21.3027,21.3112,85998.0
2016-05-25 13:45:00,25.07,25.07,25.03,25.04,27686.0,21.3197,21.3197,21.2857,21.2942,27686.0
2016-05-25 13:50:00,25.04,25.07,25.03,25.06,29166.0,21.2942,21.3197,21.2857,21.3112,29166.0
2016-05-25 13:55:00,25.06,25.07,25.05,25.06,21350.0,21.3112,21.3197,21.3027,21.3112,21350.0
2016-05-25 14:00:00,25.06,25.07,25.03,25.04,52774.0,21.3112,21.3197,21.2857,21.2942,52774.0
2016-05-25 14:05:00,25.04,25.06,25.03,25.05,12578.0,21.2942,21.3112,21.2857,21.3027,12578.0
2016-05-25 14:10:00,25.06,25.09,25.06,25.08,24332.0,21.3112,21.3367,21.3112,21.3282,24332.0
2016-05-25 14:15:00,25.08,25.08,25.05,25.07,21824.0,21.3282,21.3282,21.3027,21.3197,21824.0
2016-05-25 14:20:00,25.07,25.09,25.06,25.08,14978.0,21.3197,21.3367,21.3112,21.3282,14978.0
2016-05-25 14:25:00,25.09,25.11,25.09,25.11,23898.0,21.3367,21.3537,21.3367,21.3537,23898.0
2016-05-25 14:30:00,25.11,25.11,25.09,25.11,62644.0,21.3537,21.3537,21.3367,21.3537,62644.0
2016-05-25 14:35:00,25.11,25.13,25.11,25.11,19354.0,21.3537,21.3707,21.3537,21.3537,19354.0
2016-05-25 14:40:00,25.11,25.11,25.09,25.09,36418.0,21.3537,21.3537,21.3367,21.3367,36418.0
2016-05-25 14:45:00,25.09,25.14,25.08,25.09,39172.0,21.3367,21.3792,21.3282,21.3367,39172.0
2016-05-25 14:50:00,25.09,25.1,25.06,25.06,40130.0,21.3367,21.3452,21.3112,21.3112,40130.0
2016-05-25 14:55:00,25.06,25.07,25.05,25.06,10820.0,21.3112,21.3197,21.3027,21.3112,10820.0
2016-05-25 15:00:00,25.06,25.07,25.03,25.04,33270.0,21.3112,21.3197,21.2857,21.2942,33270.0
2016-05-25 15:05:00,25.04,25.06,25.03,25.05,19976.0,21.2942,21.3112,21.2857,21.3027,19976.0
2016-05-25 15:10:00,25.05,25.07,25.04,25.07,29094.0,21.3027,21.3197,21.2942,21.3197,29094.0
2016-05-25 15:15:00,25.07,25.09,25.07,25.09,22630.0,21.3197,21.3367,21.3197,21.3367,22630.0
2016-05-25 15:20:00,25.09,25.09,25.07,25.07,34802.0,21.3367,21.3367,21.3197,21.3197,34802.0
2016-05-25 15:25:00,25.07,25.12,25.07,25.11,25592.0,21.3197,21.3622,21.3197,21.3537,25592.0
2016-05-25 15:30:00,25.11,25.13,25.11,25.11,45218.0,21.3537,21.3707,21.3537,21.3537,45218.0
2016-05-25 15:35:00,25.11,25.11,25.07,25.07,65918.0,21.3537,21.3537,21.3197,21.3197,65918.0
2016-05-25 15:40:00,25.06,25.11,25.06,25.11,48926.0,21.3112,21.3537,21.3112,21.3537,48926.0
2016-05-25 15:45:00,25.11,25.11,25.05,25.08,129962.0,21.3537,21.3537,21.3027,21.3282,129962.0
2016-05-25 15:50:00,25.08,25.09,25.08,25.08,94000.0,21.3282,21.3367,21.3282,21.3282,94000.0
2016-05-25 15:55:00,25.08,25.11,25.08,25.09,169906.0,21.3282,21.3537,21.3282,21.3367,169906.0
2016-05-26 09:30:00,25.01,25.11,25.01,25.06,45144.0,21.2687,21.3537,21.2687,21.3112,45144.0
2016-05-26 09:35:00,25.1,25.18,25.08,25.17,25820.0,21.3452,21.4133,21.3282,21.4048,25820.0
2016-05-26 09:40:00,25.18,25.27,25.18,25.27,39580.0,21.4133,21.4898,21.4133,21.4898,39580.0
2016-05-26 09:45:00,25.27,25.27,25.16,25.18,20264.0,21.4898,21.4898,21.3962,21.4133,20264.0
2016-05-26 09:50:00,25.18,25.2,25.14,25.18,20070.0,21.4133,21.4303,21.3792,21.4133,20070.0
2016-05-26 09:55:00,25.17,25.18,25.14,25.15,27312.0,21.4048,21.4133,21.3792,21.3877,27312.0
2016-05-26 10:00:00,25.14,25.2,25.14,25.17,51536.0,21.3792,21.4303,21.3792,21.4048,51536.0
2016-05-26 10:05:00,25.16,25.18,25.14,25.17,60794.0,21.3962,21.4133,21.3792,21.4048,60794.0
2016-05-26 10:10:00,25.17,25.18,25.1,25.1,53562.0,21.4048,21.4133,21.3452,21.3452,53562.0
2016-05-26 10:15:00,25.1,25.18,25.1,25.18,54256.0,21.3452,21.4133,21.3452,21.4133,54256.0
2016-05-26 10:20:00,25.18,25.19,25.15,25.15,59980.0,21.4133,21.4218,21.3877,21.3877,59980.0
2016-05-26 10:25:00,25.15,25.18,25.15,25.16,42292.0,21.3877,21.4133,21.3877,21.3962,42292.0
2016-05-26 10:30:00,25.16,25.19,25.16,25.17,63382.0,21.3962,21.4218,21.3962,21.4048,63382.0
2016-05-26 10:35:00,25.17,25.18,25.15,25.16,37834.0,21.4048,21.4133,21.3877,21.3962,37834.0
2016-05-26 10:40:00,25.16,25.18,25.15,25.18,26666.0,21.3962,21.4133,21.3877,21.4133,26666.0
2016-05-26 10:45:00,25.17,25.17,25.13,25.15,48790.0,21.4048,21.4048,21.3707,21.3877,48790.0
2016-05-26 10:50:00,25.15,25.18,25.14,25.17,43790.0,21.3877,21.4133,21.3792,21.4048,43790.0
2016-05-26 10:55:00,25.17,25.17,25.13,25.13,28316.0,21.4048,21.4048,21.3707,21.3707,28316.0
2016-05-26 11:00:00,25.12,25.15,25.11,25.15,21218.0,21.3622,21.3877,21.3537,21.3877,21218.0
2016-05-26 11:05:00,25.15,25.17,25.14,25.17,25630.0,21.3877,21.4048,21.3792,21.4048,25630.0
2016-05-26 11:10:00,25.17,25.19,25.16,25.17,20866.0,21.4048,21.4218,21.3962,21.4048,20866.0
2016-05-26 11:15:00,25.17,25.18,25.16,25.17,17344.0,21.4048,21.4133,21.3962,21.4048,17344.0
2016-05-26 11:20:00,25.17,25.17,25.14,25.17,20722.0,21.4048,21.4048,21.3792,21.4048,20722.0
2016-05-26 11:25:00,25.17,25.2,25.16,25.19,21050.0,21.4048,21.4303,21.3962,21.4218,21050.0
2016-05-26 11:30:00,25.2,25.21,25.18,25.2,13240.0,21.4303,21.4388,21.4133,21.4303,13240.0
2016-05-26 11:35:00,25.2,25.22,25.2,25.2,24922.0,21.4303,21.4473,21.4303,21.4303,24922.0
2016-05-26 11:40:00,25.2,25.22,25.18,25.22,18714.0,21.4303,21.4473,21.4133,21.4473,18714.0
2016-05-26 11:45:00,25.22,25.22,25.21,25.21,11200.0,21.4473,21.4473,21.4388,21.4388,11200.0
2016-05-26 11:50:00,25.21,25.24,25.2,25.23,23828.0,21.4388,21.4643,21.4303,21.4558,23828.0
2016-05-26 11:55:00,25.23,25.24,25.22,25.23,14210.0,21.4558,21.4643,21.4473,21.4558,14210.0
2016-05-26 12:00:00,25.23,25.24,25.22,25.22,17072.0,21.4558,21.4643,21.4473,21.4473,17072.0
2016-05-26 12:05:00,25.22,25.24,25.21,25.22,20464.0,21.4473,21.4643,21.4388,21.4473,20464.0
2016-05-26 12:10:00,25.22,25.23,25.2,25.21,22798.0,21.4473,21.4558,21.4303,21.4388,22798.0
2016-05-26 12:15:00,25.21,25.21,25.18,25.18,39524.0,21.4388,21.4388,21.4133,21.4133,39524.0
2016-05-26 12:20:00,25.17,25.2,25.17,25.2,85438.0,21.4048,21.4303,21.4048,21.4303,85438.0
2016-05-26 12:25:00,25.2,25.22,25.2,25.21,15966.0,21.4303,21.4473,21.4303,21.4388,15966.0
2016-05-26 12:30:00,25.21,25.22,25.2,25.21,29548.0,21.4388,21.4473,21.4303,21.4388,29548.0
2016-05-26 12:35:00,25.22,25.27,25.21,25.27,96324.0,21.4473,21.4898,21.4388,21.4898,96324.0
2016-05-26 12:40:00,25.27,25.29,25.27,25.28,24246.0,21.4898,21.5068,21.4898,21.4983,24246.0
2016-05-26 12:45:00,25.28,25.3,25.28,25.29,31522.0,21.4983,21.5153,21.4983,21.5068,31522.0
2016-05-26 12:50:00,25.28,25.29,25.25,25.25,31964.0,21.4983,21.5068,21.4728,21.4728,31964.0
2016-05-26 12:55:00,25.25,25.26,25.25,25.25,10230.0,21.4728,21.4813,21.4728,21.4728,10230.0
2016-05-26 13:00:00,25.25,25.28,25.25,25.27,16866.0,21.4728,21.4983,21.4728,21.4898,16866.0
2016-05-26 13:05:00,25.28,25.28,25.27,25.28,23692.0,21.4983,21.4983,21.4898,21.4983,23692.0
2016-05-26 13:10:00,25.27,25.28,25.25,25.28,30030.0,21.4898,21.4983,21.4728,21.4983,30030.0
2016-05-26 13:15:00,25.28,25.3,25.27,25.3,14270.0,21.4983,21.5153,21.4898,21.5153,14270.0
2016-05-26 13:20:00,25.3,25.3,25.28,25.3,14098.0,21.5153,21.5153,21.4983,21.5153,14098.0
2016-05-26 13:25:00,25.3,25.31,25.29,25.29,7860.0,21.5153,21.5238,21.5068,21.5068,7860.0
2016-05-26 13:30:00,25.3,25.3,25.28,25.29,10078.0,21.5153,21.5153,21.4983,21.5068,10078.0
2016-05-26 13:35:00,25.29,25.3,25.28,25.29,6586.0,21.5068,21.5153,21.4983,21.5068,6586.0
2016-05-26 13:40:00,25.28,25.3,25.28,25.29,20032.0,21.4983,21.5153,21.4983,21.5068,20032.0
2016-05-26 13:45:00,25.29,25.32,25.29,25.32,11742.0,21.5068,21.5323,21.5068,21.5323,11742.0
2016-05-26 13:50:00,25.32,25.33,25.31,25.33,15682.0,21.5323,21.5408,21.5238,21.5408,15682.0
2016-05-26 13:55:00,25.33,25.34,25.32,25.34,17716.0,21.5408,21.5493,21.5323,21.5493,17716.0
2016-05-26 14:00:00,25.34,25.36,25.34,25.36,27794.0,21.5493,21.5663,21.5493,21.5663,27794.0
2016-05-26 14:05:00,25.35,25.37,25.35,25.36,34184.0,21.5578,21.5748,21.5578,21.5663,34184.0
2016-05-26 14:10:00,25.36,25.36,25.35,25.36,17774.0,21.5663,21.5663,21.5578,21.5663,17774.0
2016-05-26 14:15:00,25.36,25.36,25.34,25.35,25672.0,21.5663,21.5663,21.5493,21.5578,25672.0
2016-05-26 14:20:00,25.34,25.35,25.34,25.35,16668.0,21.5493,21.5578,21.5493,21.5578,16668.0
2016-05-26 14:25:00,25.34,25.35,25.33,25.35,42180.0,21.5493,21.5578,21.5408,21.5578,42180.0
2016-05-26 14:30:00,25.35,25.35,25.31,25.34,69228.0,21.5578,21.5578,21.5238,21.5493,69228.0
2016-05-26 14:35:00,25.33,25.34,25.31,25.31,21626.0,21.5408,21.5493,21.5238,21.5238,21626.0
2016-05-26 14:40:00,25.3,25.31,25.28,25.29,15032.0,21.5153,21.5238,21.4983,21.5068,15032.0
2016-05-26 14:45:00,25.29,25.3,25.29,25.29,19104.0,21.5068,21.5153,21.5068,21.5068,19104.0
2016-05-26 14:50:00,25.29,25.31,25.29,25.31,23378.0,21.5068,21.5238,21.5068,21.5238,23378.0
2016-05-26 14:55:00,25.3,25.35,25.3,25.34,127818.0,21.5153,21.5578,21.5153,21.5493,127818.0
2016-05-26 15:00:00,25.34,25.35,25.34,25.34,70848.0,21.5493,21.5578,21.5493,21.5493,70848.0
2016-05-26 15:05:00,25.33,25.34,25.33,25.34,12790.0,21.5408,21.5493,21.5408,21.5493,12790.0
2016-05-26 15:10:00,25.34,25.35,25.34,25.34,23876.0,21.5493,21.5578,21.5493,21.5493,23876.0
2016-05-26 15:15:00,25.34,25.35,25.33,25.34,42918.0,21.5493,21.5578,21.5408,21.5493,42918.0
2016-05-26 15:20:00,25.34,25.34,25.33,25.34,63732.0,21.5493,21.5493,21.5408,21.5493,63732.0
2016-05-26 15:25:00,25.34,25.36,25.34,25.36,92736.0,21.5493,21.5663,21.5493,21.5663,92736.0
2016-05-26 15:30:00,25.35,25.36,25.35,25.35,65182.0,21.5578,21.5663,21.5578,21.5578,65182.0
2016-05-26 15:35:00,25.35,25.36,25.35,25.36,33144.0,21.5578,21.5663,21.5578,21.5663,33144.0
2016-05-26 15:40:00,25.36,25.36,25.35,25.36,27650.0,21.5663,21.5663,21.5578,21.5663,27650.0
2016-05-26 15:45:00,25.36,25.36,25.35,25.36,53590.0,21.5663,21.5663,21.5578,21.5663,53590.0
2016-05-26 15:50:00,25.35,25.35,25.33,25.33,86824.0,21.5578,21.5578,21.5408,21.5408,86824.0
2016-05-26 15:55:00,25.33,25.35,25.33,25.34,131666.0,21.5408,21.5578,21.5408,21.5493,131666.0
2016-05-27 09:30:00,25.34,25.4,25.25,25.4,40856.0,21.5493,21.6003,21.4728,21.6003,40856.0
2016-05-27 09:35:00,25.38,25.47,25.38,25.44,26376.0,21.5833,21.6599,21.5833,21.6344,26376.0
2016-05-27 09:40:00,25.47,25.47,25.43,25.44,28110.0,21.6599,21.6599,21.6259,21.6344,28110.0
2016-05-27 09:45:00,25.45,25.48,25.43,25.44,44430.0,21.6429,21.6684,21.6259,21.6344,44430.0
2016-05-27 09:50:00,25.44,25.44,25.34,25.36,37936.0,21.6344,21.6344,21.5493,21.5663,37936.0
2016-05-27 09:55:00,25.37,25.37,25.3,25.35,38286.0,21.5748,21.5748,21.5153,21.5578,38286.0
2016-05-27 10:00:00,25.34,25.41,25.33,25.38,38240.0,21.5493,21.6088,21.5408,21.5833,38240.0
2016-05-27 10:05:00,25.37,25.39,25.34,25.36,28074.0,21.5748,21.5918,21.5493,21.5663,28074.0
2016-05-27 10:10:00,25.36,25.39,25.34,25.38,30232.0,21.5663,21.5918,21.5493,21.5833,30232.0
2016-05-27 10:15:00,25.37,25.43,25.37,25.37,50670.0,21.5748,21.6259,21.5748,21.5748,50670.0
2016-05-27 10:20:00,25.38,25.43,25.36,25.4,22858.0,21.5833,21.6259,21.5663,21.6003,22858.0
2016-05-27 10:25:00,25.39,25.44,25.39,25.44,18268.0,21.5918,21.6344,21.5918,21.6344,18268.0
2016-05-27 10:30:00,25.44,25.44,25.42,25.43,11190.0,21.6344,21.6344,21.6174,21.6259,11190.0
2016-05-27 10:35:00,25.43,25.46,25.43,25.45,17070.0,21.6259,21.6514,21.6259,21.6429,17070.0
2016-05-27 10:40:00,25.45,25.46,25.43,25.44,26382.0,21.6429,21.6514,21.6259,21.6344,26382.0
2016-05-27 10:45:00,25.46,25.46,25.42,25.43,27012.0,21.6514,21.6514,21.6174,21.6259,27012.0
2016-05-27 10:50:00,25.43,25.45,25.41,25.43,16030.0,21.6259,21.6429,21.6088,21.6259,16030.0
2016-05-27 10:55:00,25.43,25.46,25.43,25.45,40492.0,21.6259,21.6514,21.6259,21.6429,40492.0
2016-05-27 11:00:00,25.45,25.47,25.43,25.46,33196.0,21.6429,21.6599,21.6259,21.6514,33196.0
2016-05-27 11:05:00,25.46,25.48,25.46,25.46,27698.0,21.6514,21.6684,21.6514,21.6514,27698.0
2016-05-27 11:10:00,25.47,25.49,25.46,25.48,39840.0,21.6599,21.6769,21.6514,21.6684,39840.0
2016-05-27 11:15:00,25.48,25.48,25.46,25.47,15742.0,21.6684,21.6684,21.6514,21.6599,15742.0
2016-05-27 11:20:00,25.47,25.49,25.46,25.49,12642.0,21.6599,21.6769,21.6514,21.6769,12642.0
2016-05-27 11:25:00,25.48,25.49,25.48,25.48,27090.0,21.6684,21.6769,21.6684,21.6684,27090.0
2016-05-27 11:30:00,25.49,25.5,25.48,25.49,16680.0,21.6769,21.6854,21.6684,21.6769,16680.0
2016-05-27 11:35:00,25.49,25.5,25.49,25.49,25840.0,21.6769,21.6854,21.6769,21.6769,25840.0
2016-05-27 11:40:00,25.49,25.5,25.48,25.49,23470.0,21.6769,21.6854,21.6684,21.6769,23470.0
2016-05-27 11:45:00,25.49,25.5,25.48,25.48,31668.0,21.6769,21.6854,21.6684,21.6684,31668.0
2016-05-27 11:50:00,25.49,25.5,25.48,25.49,31550.0,21.6769,21.6854,21.6684,21.6769,31550.0
2016-05-27 11:55:00,25.5,25.5,25.48,25.49,29384.0,21.6854,21.6854,21.6684,21.6769,29384.0
2016-05-27 12:00:00,25.49,25.49,25.47,25.48,29458.0,21.6769,21.6769,21.6599,21.6684,29458.0
2016-05-27 12:05:00,25.48,25.49,25.47,25.48,15156.0,21.6684,21.6769,21.6599,21.6684,15156.0
2016-05-27 12:10:00,25.48,25.48,25.46,25.47,28086.0,21.6684,21.6684,21.6514,21.6599,28086.0
2016-05-27 12:15:00,25.46,25.47,25.46,25.46,18106.0,21.6514,21.6599,21.6514,21.6514,18106.0
2016-05-27 12:20:00,25.46,25.46,25.44,25.45,29164.0,21.6514,21.6514,21.6344,21.6429,29164.0
2016-05-27 12:25:00,25.45,25.45,25.43,25.43,34242.0,21.6429,21.6429,21.6259,21.6259,34242.0
2016-05-27 12:30:00,25.43,25.47,25.43,25.47,15096.0,21.6259,21.6599,21.6259,21.6599,15096.0
2016-05-27 12:35:00,25.47,25.52,25.47,25.5,83360.0,21.6599,21.7024,21.6599,21.6854,83360.0
2016-05-27 12:40:00,25.5,25.5,25.48,25.49,19204.0,21.6854,21.6854,21.6684,21.6769,19204.0
2016-05-27 12:45:00,25.48,25.5,25.48,25.5,10076.0,21.6684,21.6854,21.6684,21.6854,10076.0
2016-05-27 12:50:00,25.49,25.52,25.49,25.5,42520.0,21.6769,21.7024,21.6769,21.6854,42520.0
2016-05-27 12:55:00,25.5,25.53,25.5,25.52,19552.0,21.6854,21.7109,21.6854,21.7024,19552.0
2016-05-27 13:00:00,25.52,25.52,25.49,25.49,18256.0,21.7024,21.7024,21.6769,21.6769,18256.0
2016-05-27 13:05:00,25.5,25.5,25.48,25.49,21456.0,21.6854,21.6854,21.6684,21.6769,21456.0
2016-05-27 13:10:00,25.49,25.5,25.48,25.49,27318.0,21.6769,21.6854,21.6684,21.6769,27318.0
2016-05-27 13:15:00,25.49,25.5,25.49,25.5,34176.0,21.6769,21.6854,21.6769,21.6854,34176.0
2016-05-27 13:20:00,25.49,25.5,25.48,25.48,8822.0,21.6769,21.6854,21.6684,21.6684,8822.0
2016-05-27 13:25:00,25.48,25.48,25.45,25.47,49506.0,21.6684,21.6684,21.6429,21.6599,49506.0
2016-05-27 13:30:00,25.47,25.48,25.47,25.47,18834.0,21.6599,21.6684,21.6599,21.6599,18834.0
2016-05-27 13:35:00,25.48,25.48,25.43,25.43,20916.0,21.6684,21.6684,21.6259,21.6259,20916.0
2016-05-27 13:40:00,25.44,25.47,25.43,25.47,19594.0,21.6344,21.6599,21.6259,21.6599,19594.0
2016-05-27 13:45:00,25.47,25.48,25.46,25.46,7116.0,21.6599,21.6684,21.6514,21.6514,7116.0
2016-05-27 13:50:00,25.46,25.47,25.43,25.43,30652.0,21.6514,21.6599,21.6259,21.6259,30652.0
2016-05-27 13:55:00,25.43,25.43,25.43,25.43,4072.0,21.6259,21.6259,21.6259,21.6259,4072.0
2016-05-27 14:00:00,25.43,25.43,25.4,25.42,13234.0,21.6259,21.6259,21.6003,21.6174,13234.0
2016-05-27 14:05:00,25.43,25.43,25.42,25.43,18748.0,21.6259,21.6259,21.6174,21.6259,18748.0
2016-05-27 14:10:00,25.43,25.43,25.42,25.42,9650.0,21.6259,21.6259,21.6174,21.6174,9650.0
2016-05-27 14:15:00,25.42,25.43,25.41,25.41,14666.0,21.6174,21.6259,21.6088,21.6088,14666.0
2016-05-27 14:20:00,25.41,25.41,25.4,25.41,4056.0,21.6088,21.6088,21.6003,21.6088,4056.0
2016-05-27 14:25:00,25.41,25.42,25.4,25.4,21952.0,21.6088,21.6174,21.6003,21.6003,21952.0
2016-05-27 14:30:00,25.4,25.42,25.39,25.41,20090.0,21.6003,21.6174,21.5918,21.6088,20090.0
2016-05-27 14:35:00,25.4,25.41,25.39,25.4,31248.0,21.6003,21.6088,21.5918,21.6003,31248.0
2016-05-27 14:40:00,25.4,25.42,25.4,25.41,12300.0,21.6003,21.6174,21.6003,21.6088,12300.0
2016-05-27 14:45:00,25.41,25.42,25.4,25.42,26758.0,21.6088,21.6174,21.6003,21.6174,26758.0
2016-05-27 14:50:00,25.41,25.41,25.4,25.41,8800.0,21.6088,21.6088,21.6003,21.6088,8800.0
2016-05-27 14:55:00,25.41,25.42,25.4,25.4,15868.0,21.6088,21.6174,21.6003,21.6003,15868.0
2016-05-27 15:00:00,25.39,25.41,25.39,25.4,26770.0,21.5918,21.6088,21.5918,21.6003,26770.0
2016-05-27 15:05:00,25.4,25.43,25.4,25.42,20712.0,21.6003,21.6259,21.6003,21.6174,20712.0
2016-05-27 15:10:00,25.43,25.43,25.43,25.43,13482.0,21.6259,21.6259,21.6259,21.6259,13482.0
2016-05-27 15:15:00,25.43,25.43,25.42,25.43,13392.0,21.6259,21.6259,21.6174,21.6259,13392.0
2016-05-27 15:20:00,25.43,25.43,25.42,25.42,20786.0,21.6259,21.6259,21.6174,21.6174,20786.0
2016-05-27 15:25:00,25.42,25.44,25.42,25.43,24832.0,21.6174,21.6344,21.6174,21.6259,24832.0
2016-05-27 15:30:00,25.43,25.44,25.43,25.43,25218.0,21.6259,21.6344,21.6259,21.6259,25218.0
2016-05-27 15:35:00,25.43,25.44,25.43,25.44,21328.0,21.6259,21.6344,21.6259,21.6344,21328.0
2016-05-27 15:40:00,25.43,25.48,25.43,25.47,124878.0,21.6259,21.6684,21.6259,21.6599,124878.0
2016-05-27 15:45:00,25.47,25.48,25.46,25.47,22202.0,21.6599,21.6684,21.6514,21.6599,22202.0
2016-05-27 15:50:00,25.47,25.49,25.47,25.48,88422.0,21.6599,21.6769,21.6599,21.6684,88422.0
2016-05-27 15:55:00,25.48,25.5,25.47,25.49,251320.0,21.6684,21.6854,21.6599,21.6769,251320.0
2016-05-31 09:30:00,25.57,25.65,25.17,25.63,72804.0,21.7449,21.8129,21.4048,21.7959,72804.0
2016-05-31 09:35:00,25.6,25.67,25.6,25.63,23330.0,21.7704,21.83,21.7704,21.7959,23330.0
2016-05-31 09:40:00,25.61,25.62,25.55,25.62,16050.0,21.7789,21.7874,21.7279,21.7874,16050.0
2016-05-31 09:45:00,25.62,25.62,25.55,25.58,48202.0,21.7874,21.7874,21.7279,21.7534,48202.0
2016-05-31 09:50:00,25.58,25.59,25.55,25.57,42904.0,21.7534,21.7619,21.7279,21.7449,42904.0
2016-05-31 09:55:00,25.57,25.6,25.54,25.56,110392.0,21.7449,21.7704,21.7194,21.7364,110392.0
2016-05-31 10:00:00,25.56,25.58,25.54,25.54,161850.0,21.7364,21.7534,21.7194,21.7194,161850.0
2016-05-31 10:05:00,25.55,25.57,25.53,25.54,50606.0,21.7279,21.7449,21.7109,21.7194,50606.0
2016-05-31 10:10:00,25.54,25.55,25.52,25.54,20454.0,21.7194,21.7279,21.7024,21.7194,20454.0
2016-05-31 10:15:00,25.54,25.56,25.51,25.54,35736.0,21.7194,21.7364,21.6939,21.7194,35736.0
2016-05-31 10:20:00,25.53,25.55,25.53,25.54,24654.0,21.7109,21.7279,21.7109,21.7194,24654.0
2016-05-31 10:25:00,25.54,25.59,25.52,25.58,31432.0,21.7194,21.7619,21.7024,21.7534,31432.0
2016-05-31 10:30:00,25.58,25.58,25.54,25.56,16816.0,21.7534,21.7534,21.7194,21.7364,16816.0
2016-05-31 10:35:00,25.57,25.59,25.54,25.55,16006.0,21.7449,21.7619,21.7194,21.7279,16006.0
2016-05-31 10:40:00,25.55,25.61,25.52,25.6,41546.0,21.7279,21.7789,21.7024,21.7704,41546.0
2016-05-31 10:45:00,25.6,25.61,25.58,25.59,38030.0,21.7704,21.7789,21.7534,21.7619,38030.0
2016-05-31 10:50:00,25.59,25.64,25.59,25.61,30674.0,21.7619,21.8044,21.7619,21.7789,30674.0
2016-05-31 10:55:00,25.61,25.61,25.58,25.59,20374.0,21.7789,21.7789,21.7534,21.7619,20374.0
2016-05-31 11:00:00,25.58,25.6,25.58,25.59,31866.0,21.7534,21.7704,21.7534,21.7619,31866.0
2016-05-31 11:05:00,25.59,25.6,25.57,25.59,39136.0,21.7619,21.7704,21.7449,21.7619,39136.0
2016-05-31 11:10:00,25.59,25.59,25.57,25.58,28356.0,21.7619,21.7619,21.7449,21.7534,28356.0
2016-05-31 11:15:00,25.57,25.57,25.55,25.57,16576.0,21.7449,21.7449,21.7279,21.7449,16576.0
2016-05-31 11:20:00,25.57,25.58,25.55,25.57,104272.0,21.7449,21.7534,21.7279,21.7449,104272.0
2016-05-31 11:25:00,25.58,25.61,25.58,25.61,62162.0,21.7534,21.7789,21.7534,21.7789,62162.0
2016-05-31 11:30:00,25.6,25.62,25.59,25.6,54804.0,21.7704,21.7874,21.7619,21.7704,54804.0
2016-05-31 11:35:00,25.6,25.64,25.6,25.63,57888.0,21.7704,21.8044,21.7704,21.7959,57888.0
2016-05-31 11:40:00,25.63,25.66,25.63,25.64,67404.0,21.7959,21.8215,21.7959,21.8044,67404.0
2016-05-31 11:45:00,25.64,25.65,25.63,25.65,44780.0,21.8044,21.8129,21.7959,21.8129,44780.0
2016-05-31 11:50:00,25.65,25.65,25.64,25.64,13844.0,21.8129,21.8129,21.8044,21.8044,13844.0
2016-05-31 11:55:00,25.64,25.64,25.62,25.63,20878.0,21.8044,21.8044,21.7874,21.7959,20878.0
2016-05-31 12:00:00,25.63,25.63,25.62,25.63,21800.0,21.7959,21.7959,21.7874,21.7959,21800.0
2016-05-31 12:05:00,25.63,25.63,25.6,25.6,23302.0,21.7959,21.7959,21.7704,21.7704,23302.0
2016-05-31 12:10:00,25.6,25.61,25.59,25.61,13916.0,21.7704,21.7789,21.7619,21.7789,13916.0
2016-05-31 12:15:00,25.61,25.62,25.6,25.61,20164.0,21.7789,21.7874,21.7704,21.7789,20164.0
2016-05-31 12:20:00,25.61,25.63,25.61,25.63,11668.0,21.7789,21.7959,21.7789,21.7959,11668.0
2016-05-31 12:25:00,25.63,25.64,25.62,25.64,30228.0,21.7959,21.8044,21.7874,21.8044,30228.0
2016-05-31 12:30:00,25.64,25.66,25.63,25.65,26984.0,21.8044,21.8215,21.7959,21.8129,26984.0
2016-05-31 12:35:00,25.65,25.67,25.65,25.66,10004.0,21.8129,21.83,21.8129,21.8215,10004.0
2016-05-31 12:40:00,25.65,25.66,25.65,25.65,8280.0,21.8129,21.8215,21.8129,21.8129,8280.0
2016-05-31 12:45:00,25.65,25.67,25.65,25.66,16892.0,21.8129,21.83,21.8129,21.8215,16892.0
2016-05-31 12:50:00,25.66,25.69,25.66,25.68,16342.0,21.8215,21.847,21.8215,21.8385,16342.0
2016-05-31 12:55:00,25.68,25.72,25.68,25.72,68476.0,21.8385,21.8725,21.8385,21.8725,68476.0
2016-05-31 13:00:00,25.72,25.75,25.71,25.74,100774.0,21.8725,21.898,21.864,21.8895,100774.0
2016-05-31 13:05:00,25.74,25.74,25.73,25.73,60198.0,21.8895,21.8895,21.881,21.881,60198.0
2016-05-31 13:10:00,25.73,25.74,25.73,25.73,9250.0,21.881,21.8895,21.881,21.881,9250.0
2016-05-31 13:15:00,25.74,25.74,25.73,25.74,16448.0,21.8895,21.8895,21.881,21.8895,16448.0
2016-05-31 13:20:00,25.73,25.75,25.73,25.74,48612.0,21.881,21.898,21.881,21.8895,48612.0
2016-05-31 13:25:00,25.74,25.78,25.74,25.78,36580.0,21.8895,21.9235,21.8895,21.9235,36580.0
2016-05-31 13:30:00,25.78,25.78,25.75,25.76,43904.0,21.9235,21.9235,21.898,21.9065,43904.0
2016-05-31 13:35:00,25.75,25.77,25.75,25.77,19020.0,21.898,21.915,21.898,21.915,19020.0
2016-05-31 13:40:00,25.76,25.77,25.75,25.75,21144.0,21.9065,21.915,21.898,21.898,21144.0
2016-05-31 13:45:00,25.75,25.78,25.75,25.77,15422.0,21.898,21.9235,21.898,21.915,15422.0
2016-05-31 13:50:00,25.77,25.79,25.77,25.79,10816.0,21.915,21.932,21.915,21.932,10816.0
2016-05-31 13:55:00,25.78,25.79,25.78,25.78,15744.0,21.9235,21.932,21.9235,21.9235,15744.0
2016-05-31 14:00:00,25.79,25.79,25.72,25.73,69638.0,21.932,21.932,21.8725,21.881,69638.0
2016-05-31 14:05:00,25.73,25.74,25.73,25.74,33776.0,21.881,21.8895,21.881,21.8895,33776.0
2016-05-31 14:10:00,25.74,25.75,25.73,25.75,36730.0,21.8895,21.898,21.881,21.898,36730.0
2016-05-31 14:15:00,25.75,25.76,25.73,25.74,44222.0,21.898,21.9065,21.881,21.8895,44222.0
2016-05-31 14:20:00,25.73,25.75,25.73,25.73,25278.0,21.881,21.898,21.881,21.881,25278.0
2016-05-31 14:25:00,25.73,25.74,25.73,25.73,17750.0,21.881,21.8895,21.881,21.881,17750.0
2016-05-31 14:30:00,25.73,25.75,25.72,25.75,27448.0,21.881,21.898,21.8725,21.898,27448.0
2016-05-31 14:35:00,25.75,25.75,25.74,25.75,21366.0,21.898,21.898,21.8895,21.898,21366.0
2016-05-31 14:40:00,25.75,25.75,25.74,25.74,17298.0,21.898,21.898,21.8895,21.8895,17298.0
2016-05-31 14:45:00,25.74,25.75,25.73,25.75,19904.0,21.8895,21.898,21.881,21.898,19904.0
2016-05-31 14:50:00,25.75,25.75,25.74,25.75,18000.0,21.898,21.898,21.8895,21.898,18000.0
2016-05-31 14:55:00,25.75,25.76,25.75,25.76,26608.0,21.898,21.9065,21.898,21.9065,26608.0
2016-05-31 15:00:00,25.76,25.76,25.71,25.72,30330.0,21.9065,21.9065,21.864,21.8725,30330.0
2016-05-31 15:05:00,25.71,25.72,25.7,25.7,51500.0,21.864,21.8725,21.8555,21.8555,51500.0
2016-05-31 15:10:00,25.71,25.71,25.68,25.68,20728.0,21.864,21.864,21.8385,21.8385,20728.0
2016-05-31 15:15:00,25.68,25.72,25.68,25.72,36502.0,21.8385,21.8725,21.8385,21.8725,36502.0
2016-05-31 15:20:00,25.72,25.73,25.71,25.72,40348.0,21.8725,21.881,21.864,21.8725,40348.0
2016-05-31 15:25:00,25.72,25.72,25.71,25.72,17588.0,21.8725,21.8725,21.864,21.8725,17588.0
2016-05-31 15:30:00,25.72,25.78,25.71,25.78,56970.0,21.8725,21.9235,21.864,21.9235,56970.0
2016-05-31 15:35:00,25.77,25.78,25.75,25.75,22092.0,21.915,21.9235,21.898,21.898,22092.0
2016-05-31 15:40:00,25.75,25.75,25.73,25.74,92148.0,21.898,21.898,21.881,21.8895,92148.0
2016-05-31 15:45:00,25.75,25.75,25.74,25.75,47230.0,21.898,21.898,21.8895,21.898,47230.0
2016-05-31 15:50:00,25.75,25.81,25.75,25.81,147100.0,21.898,21.949,21.898,21.949,147100.0
2016-05-31 15:55:00,25.81,25.87,25.81,25.84,738892.0,21.949,22.0,21.949,21.9745,738892.0
2016-06-01 09:30:00,25.69,25.72,25.66,25.69,109094.0,21.847,21.8725,21.8215,21.847,109094.0
2016-06-01 09:35:00,25.68,25.72,25.67,25.69,31218.0,21.8385,21.8725,21.83,21.847,31218.0
2016-06-01 09:40:00,25.7,25.72,25.63,25.64,15916.0,21.8555,21.8725,21.7959,21.8044,15916.0
2016-06-01 09:45:00,25.64,25.66,25.62,25.64,16720.0,21.8044,21.8215,21.7874,21.8044,16720.0
2016-06-01 09:50:00,25.65,25.67,25.61,25.62,19896.0,21.8129,21.83,21.7789,21.7874,19896.0
2016-06-01 09:55:00,25.61,25.63,25.58,25.61,40648.0,21.7789,21.7959,21.7534,21.7789,40648.0
2016-06-01 10:00:00,25.61,25.72,25.6,25.71,84170.0,21.7789,21.8725,21.7704,21.864,84170.0
2016-06-01 10:05:00,25.72,25.8,25.72,25.8,40074.0,21.8725,21.9405,21.8725,21.9405,40074.0
2016-06-01 10:10:00,25.8,25.81,25.74,25.74,22864.0,21.9405,21.949,21.8895,21.8895,22864.0
2016-06-01 10:15:00,25.74,25.75,25.7,25.7,47530.0,21.8895,21.898,21.8555,21.8555,47530.0
2016-06-01 10:20:00,25.7,25.73,25.7,25.72,41190.0,21.8555,21.881,21.8555,21.8725,41190.0
2016-06-01 10:25:00,25.73,25.77,25.7,25.71,35472.0,21.881,21.915,21.8555,21.864,35472.0
2016-06-01 10:30:00,25.71,25.74,25.7,25.74,45066.0,21.864,21.8895,21.8555,21.8895,45066.0
2016-06-01 10:35:00,25.74,25.75,25.72,25.73,31172.0,21.8895,21.898,21.8725,21.881,31172.0
2016-06-01 10:40:00,25.73,25.73,25.68,25.68,21092.0,21.881,21.881,21.8385,21.8385,21092.0
2016-06-01 10:45:00,25.68,25.69,25.68,25.69,19302.0,21.8385,21.847,21.8385,21.847,19302.0
2016-06-01 10:50:00,25.68,25.74,25.68,25.74,30472.0,21.8385,21.8895,21.8385,21.8895,30472.0
2016-06-01 10:55:00,25.74,25.74,25.69,25.7,34646.0,21.8895,21.8895,21.847,21.8555,34646.0
2016-06-01 11:00:00,25.7,25.74,25.7,25.72,39808.0,21.8555,21.8895,21.8555,21.8725,39808.0
2016-06-01 11:05:00,25.72,25.75,25.71,25.75,39980.0,21.8725,21.898,21.864,21.898,39980.0
2016-06-01 11:10:00,25.74,25.77,25.74,25.76,22332.0,21.8895,21.915,21.8895,21.9065,22332.0
2016-06-01 11:15:00,25.75,25.76,25.74,25.74,20128.0,21.898,21.9065,21.8895,21.8895,20128.0
2016-06-01 11:20:00,25.74,25.76,25.74,25.75,24012.0,21.8895,21.9065,21.8895,21.898,24012.0
2016-06-01 11:25:00,25.75,25.76,25.73,25.74,26236.0,21.898,21.9065,21.881,21.8895,26236.0
2016-06-01 11:30:00,25.74,25.77,25.73,25.74,26040.0,21.8895,21.915,21.881,21.8895,26040.0
2016-06-01 11:35:00,25.74,25.74,25.7,25.7,41836.0,21.8895,21.8895,21.8555,21.8555,41836.0
2016-06-01 11:40:00,25.7,25.71,25.68,25.69,20754.0,21.8555,21.864,21.8385,21.847,20754.0
2016-06-01 11:45:00,25.7,25.77,25.69,25.77,30458.0,21.8555,21.915,21.847,21.915,30458.0
2016-06-01 11:50:00,25.77,25.82,25.75,25.77,31244.0,21.915,21.9575,21.898,21.915,31244.0
2016-06-01 11:55:00,25.77,25.77,25.75,25.75,11800.0,21.915,21.915,21.898,21.898,11800.0
2016-06-01 12:00:00,25.75,25.79,25.75,25.75,15308.0,21.898,21.932,21.898,21.898,15308.0
2016-06-01 12:05:00,25.75,25.77,25.75,25.75,16800.0,21.898,21.915,21.898,21.898,16800.0
2016-06-01 12:10:00,25.75,25.77,25.75,25.76,11814.0,21.898,21.915,21.898,21.9065,11814.0
2016-06-01 12:15:00,25.77,25.77,25.74,25.74,51718.0,21.915,21.915,21.8895,21.8895,51718.0
2016-06-01 12:20:00,25.74,25.76,25.74,25.75,9044.0,21.8895,21.9065,21.8895,21.898,9044.0
2016-06-01 12:25:00,25.75,25.76,25.74,25.75,10648.0,21.898,21.9065,21.8895,21.898,10648.0
2016-06-01 12:30:00,25.75,25.76,25.74,25.75,8568.0,21.898,21.9065,21.8895,21.898,8568.0
2016-06-01 12:35:00,25.75,25.76,25.74,25.74,12358.0,21.898,21.9065,21.8895,21.8895,12358.0
2016-06-01 12:40:00,25.74,25.74,25.73,25.74,10836.0,21.8895,21.8895,21.881,21.8895,10836.0
2016-06-01 12:45:00,25.74,25.77,25.74,25.76,13850.0,21.8895,21.915,21.8895,21.9065,13850.0
2016-06-01 12:50:00,25.76,25.77,25.75,25.76,7756.0,21.9065,21.915,21.898,21.9065,7756.0
2016-06-01 12:55:00,25.76,25.79,25.76,25.79,10792.0,21.9065,21.932,21.9065,21.932,10792.0
2016-06-01 13:00:00,25.79,25.8,25.78,25.79,11586.0,21.932,21.9405,21.9235,21.932,11586.0
2016-06-01 13:05:00,25.79,25.79,25.77,25.77,19654.0,21.932,21.932,21.915,21.915,19654.0
2016-06-01 13:10:00,25.77,25.79,25.77,25.77,10800.0,21.915,21.932,21.915,21.915,10800.0
2016-06-01 13:15:00,25.76,25.78,25.76,25.78,4712.0,21.9065,21.9235,21.9065,21.9235,4712.0
2016-06-01 13:20:00,25.78,25.81,25.78,25.8,13174.0,21.9235,21.949,21.9235,21.9405,13174.0
2016-06-01 13:25:00,25.8,25.81,25.79,25.79,13796.0,21.9405,21.949,21.932,21.932,13796.0
2016-06-01 13:30:00,25.79,25.81,25.79,25.8,49956.0,21.932,21.949,21.932,21.9405,49956.0
2016-06-01 13:35:00,25.79,25.8,25.77,25.79,15952.0,21.932,21.9405,21.915,21.932,15952.0
2016-06-01 13:40:00,25.79,25.81,25.78,25.81,19466.0,21.932,21.949,21.9235,21.949,19466.0
2016-06-01 13:45:00,25.81,25.81,25.79,25.81,11656.0,21.949,21.949,21.932,21.949,11656.0
2016-06-01 13:50:00,25.81,25.81,25.8,25.8,8600.0,21.949,21.949,21.9405,21.9405,8600.0
2016-06-01 13:55:00,25.8,25.82,25.79,25.82,13538.0,21.9405,21.9575,21.932,21.9575,13538.0
2016-06-01 14:00:00,25.82,25.82,25.79,25.8,9796.0,21.9575,21.9575,21.932,21.9405,9796.0
2016-06-01 14:05:00,25.8,25.81,25.79,25.8,9032.0,21.9405,21.949,21.932,21.9405,9032.0
2016-06-01 14:10:00,25.8,25.83,25.8,25.83,11948.0,21.9405,21.966,21.9405,21.966,11948.0
2016-06-01 14:15:00,25.83,25.86,25.83,25.85,28166.0,21.966,21.9915,21.966,21.983,28166.0
2016-06-01 14:20:00,25.85,25.88,25.85,25.88,40292.0,21.983,22.0085,21.983,22.0085,40292.0
2016-06-01 14:25:00,25.88,25.88,25.87,25.88,4288.0,22.0085,22.0085,22.0,22.0085,4288.0
2016-06-01 14:30:00,25.87,25.88,25.85,25.86,49750.0,22.0,22.0085,21.983,21.9915,49750.0
2016-06-01 14:35:00,25.86,25.86,25.85,25.85,8634.0,21.9915,21.9915,21.983,21.983,8634.0
2016-06-01 14:40:00,25.85,25.86,25.84,25.84,11398.0,21.983,21.9915,21.9745,21.9745,11398.0
2016-06-01 14:45:00,25.84,25.86,25.84,25.85,12860.0,21.9745,21.9915,21.9745,21.983,12860.0
2016-06-01 14:50:00,25.86,25.88,25.85,25.88,16800.0,21.9915,22.0085,21.983,22.0085,16800.0
2016-06-01 14:55:00,25.88,25.89,25.87,25.88,23180.0,22.0085,22.017,22.0,22.0085,23180.0
2016-06-01 15:00:00,25.88,25.88,25.86,25.88,24758.0,22.0085,22.0085,21.9915,22.0085,24758.0
2016-06-01 15:05:00,25.87,25.87,25.85,25.85,21376.0,22.0,22.0,21.983,21.983,21376.0
2016-06-01 15:10:00,25.85,25.86,25.84,25.85,18416.0,21.983,21.9915,21.9745,21.983,18416.0
2016-06-01 15:15:00,25.86,25.88,25.86,25.86,25292.0,21.9915,22.0085,21.9915,21.9915,25292.0
2016-06-01 15:20:00,25.86,25.89,25.86,25.88,34296.0,21.9915,22.017,21.9915,22.0085,34296.0
2016-06-01 15:25:00,25.89,25.89,25.86,25.87,31470.0,22.017,22.017,21.9915,22.0,31470.0
2016-06-01 15:30:00,25.87,25.87,25.85,25.86,27698.0,22.0,22.0,21.983,21.9915,27698.0
2016-06-01 15:35:00,25.86,25.88,25.86,25.87,32350.0,21.9915,22.0085,21.9915,22.0,32350.0
2016-06-01 15:40:00,25.88,25.88,25.86,25.86,56592.0,22.0085,22.0085,21.9915,21.9915,56592.0
2016-06-01 15:45:00,25.86,25.87,25.85,25.85,35738.0,21.9915,22.0,21.983,21.983,35738.0
2016-06-01 15:50:00,25.85,25.86,25.83,25.83,129400.0,21.983,21.9915,21.966,21.966,129400.0
2016-06-01 15:55:00,25.83,25.87,25.83,25.86,167654.0,21.966,22.0,21.966,21.9915,167654.0
2016-06-02 09:30:00,25.77,25.86,25.74,25.74,79664.0,21.915,21.9915,21.8895,21.8895,79664.0
2016-06-02 09:35:00,25.74,25.88,25.74,25.86,21722.0,21.8895,22.0085,21.8895,21.9915,21722.0
2016-06-02 09:40:00,25.85,25.89,25.84,25.89,12208.0,21.983,22.017,21.9745,22.017,12208.0
2016-06-02 09:45:00,25.88,25.88,25.75,25.78,18536.0,22.0085,22.0085,21.898,21.9235,18536.0
2016-06-02 09:50:00,25.75,25.8,25.75,25.76,14118.0,21.898,21.9405,21.898,21.9065,14118.0
2016-06-02 09:55:00,25.77,25.82,25.77,25.81,13356.0,21.915,21.9575,21.915,21.949,13356.0
2016-06-02 10:00:00,25.81,25.85,25.81,25.85,11686.0,21.949,21.983,21.949,21.983,11686.0
2016-06-02 10:05:00,25.86,25.89,25.84,25.89,29822.0,21.9915,22.017,21.9745,22.017,29822.0
2016-06-02 10:10:00,25.88,25.88,25.83,25.85,24416.0,22.0085,22.0085,21.966,21.983,24416.0
2016-06-02 10:15:00,25.85,25.87,25.84,25.85,63016.0,21.983,22.0,21.9745,21.983,63016.0
2016-06-02 10:20:00,25.85,25.85,25.82,25.83,16414.0,21.983,21.983,21.9575,21.966,16414.0
2016-06-02 10:25:00,25.84,25.87,25.83,25.86,17592.0,21.9745,22.0,21.966,21.9915,17592.0
2016-06-02 10:30:00,25.88,25.9,25.86,25.88,27206.0,22.0085,22.0255,21.9915,22.0085,27206.0
2016-06-02 10:35:00,25.89,25.9,25.86,25.88,35550.0,22.017,22.0255,21.9915,22.0085,35550.0
2016-06-02 10:40:00,25.88,25.88,25.86,25.86,32276.0,22.0085,22.0085,21.9915,21.9915,32276.0
2016-06-02 10:45:00,25.86,25.88,25.81,25.83,49982.0,21.9915,22.0085,21.949,21.966,49982.0
2016-06-02 10:50:00,25.83,25.84,25.8,25.82,62168.0,21.966,21.9745,21.9405,21.9575,62168.0
2016-06-02 10:55:00,25.82,25.84,25.8,25.83,29474.0,21.9575,21.9745,21.9405,21.966,29474.0
2016-06-02 11:00:00,25.83,25.86,25.82,25.86,34856.0,21.966,21.9915,21.9575,21.9915,34856.0
2016-06-02 11:05:00,25.86,25.87,25.85,25.85,30370.0,21.9915,22.0,21.983,21.983,30370.0
2016-06-02 11:10:00,25.85,25.86,25.84,25.85,29472.0,21.983,21.9915,21.9745,21.983,29472.0
2016-06-02 11:15:00,25.85,25.86,25.81,25.81,37108.0,21.983,21.9915,21.949,21.949,37108.0
2016-06-02 11:20:00,25.81,25.82,25.8,25.8,18872.0,21.949,21.9575,21.9405,21.9405,18872.0
2016-06-02 11:25:00,25.81,25.83,25.8,25.83,17322.0,21.949,21.966,21.9405,21.966,17322.0
2016-06-02 11:30:00,25.83,25.84,25.81,25.82,29610.0,21.966,21.9745,21.949,21.9575,29610.0
2016-06-02 11:35:00,25.81,25.83,25.81,25.81,22406.0,21.949,21.966,21.949,21.949,22406.0
2016-06-02 11:40:00,25.81,25.84,25.81,25.83,18130.0,21.949,21.9745,21.949,21.966,18130.0
2016-06-02 11:45:00,25.84,25.85,25.83,25.84,38490.0,21.9745,21.983,21.966,21.9745,38490.0
2016-06-02 11:50:00,25.84,25.85,25.83,25.85,20796.0,21.9745,21.983,21.966,21.983,20796.0
2016-06-02 11:55:00,25.85,25.85,25.84,25.85,41712.0,21.983,21.983,21.9745,21.983,41712.0
2016-06-02 12:00:00,25.85,25.85,25.84,25.85,36954.0,21.983,21.983,21.9745,21.983,36954.0
2016-06-02 12:05:00,25.84,25.85,25.81,25.81,43566.0,21.9745,21.983,21.949,21.949,43566.0
2016-06-02 12:10:00,25.82,25.83,25.81,25.82,20008.0,21.9575,21.966,21.949,21.9575,20008.0
2016-06-02 12:15:00,25.82,25.82,25.8,25.81,20780.0,21.9575,21.9575,21.9405,21.949,20780.0
2016-06-02 12:20:00,25.81,25.83,25.8,25.81,40516.0,21.949,21.966,21.9405,21.949,40516.0
2016-06-02 12:25:00,25.82,25.82,25.8,25.81,12600.0,21.9575,21.9575,21.9405,21.949,12600.0
2016-06-02 12:30:00,25.81,25.85,25.81,25.84,23484.0,21.949,21.983,21.949,21.9745,23484.0
2016-06-02 12:35:00,25.84,25.85,25.84,25.84,6800.0,21.9745,21.983,21.9745,21.9745,6800.0
2016-06-02 12:40:00,25.84,25.85,25.83,25.83,22670.0,21.9745,21.983,21.966,21.966,22670.0
2016-06-02 12:45:00,25.84,25.86,25.84,25.86,64500.0,21.9745,21.9915,21.9745,21.9915,64500.0
2016-06-02 12:50:00,25.86,25.9,25.86,25.89,13216.0,21.9915,22.0255,21.9915,22.017,13216.0
2016-06-02 12:55:00,25.9,25.9,25.89,25.9,8038.0,22.0255,22.0255,22.017,22.0255,8038.0
2016-06-02 13:00:00,25.9,25.91,25.9,25.9,13216.0,22.0255,22.0341,22.0255,22.0255,13216.0
2016-06-02 13:05:00,25.9,25.91,25.89,25.9,24676.0,22.0255,22.0341,22.017,22.0255,24676.0
2016-06-02 13:10:00,25.89,25.9,25.87,25.87,70102.0,22.017,22.0255,22.0,22.0,70102.0
2016-06-02 13:15:00,25.88,25.9,25.88,25.89,75472.0,22.0085,22.0255,22.0085,22.017,75472.0
2016-06-02 13:20:00,25.88,25.89,25.84,25.84,14968.0,22.0085,22.017,21.9745,21.9745,14968.0
2016-06-02 13:25:00,25.84,25.85,25.84,25.85,12766.0,21.9745,21.983,21.9745,21.983,12766.0
2016-06-02 13:30:00,25.87,25.88,25.85,25.85,16910.0,22.0,22.0085,21.983,21.983,16910.0
2016-06-02 13:35:00,25.86,25.88,25.86,25.86,16070.0,21.9915,22.0085,21.9915,21.9915,16070.0
2016-06-02 13:40:00,25.86,25.9,25.86,25.89,20714.0,21.9915,22.0255,21.9915,22.017,20714.0
2016-06-02 13:45:00,25.89,25.89,25.88,25.89,8544.0,22.017,22.017,22.0085,22.017,8544.0
2016-06-02 13:50:00,25.89,25.91,25.89,25.9,8680.0,22.017,22.0341,22.017,22.0255,8680.0
2016-06-02 13:55:00,25.9,25.93,25.9,25.92,58524.0,22.0255,22.0511,22.0255,22.0426,58524.0
2016-06-02 14:00:00,25.92,25.96,25.92,25.96,17814.0,22.0426,22.0766,22.0426,22.0766,17814.0
2016-06-02 14:05:00,25.95,25.97,25.95,25.97,21106.0,22.0681,22.0851,22.0681,22.0851,21106.0
2016-06-02 14:10:00,25.96,25.97,25.95,25.95,9804.0,22.0766,22.0851,22.0681,22.0681,9804.0
2016-06-02 14:15:00,25.94,25.96,25.93,25.96,31654.0,22.0596,22.0766,22.0511,22.0766,31654.0
2016-06-02 14:20:00,25.96,25.96,25.95,25.96,16088.0,22.0766,22.0766,22.0681,22.0766,16088.0
2016-06-02 14:25:00,25.96,25.97,25.94,25.95,30764.0,22.0766,22.0851,22.0596,22.0681,30764.0
2016-06-02 14:30:00,25.94,25.96,25.94,25.95,39108.0,22.0596,22.0766,22.0596,22.0681,39108.0
2016-06-02 14:35:00,25.95,25.96,25.93,25.94,22790.0,22.0681,22.0766,22.0511,22.0596,22790.0
2016-06-02 14:40:00,25.93,25.94,25.93,25.93,53634.0,22.0511,22.0596,22.0511,22.0511,53634.0
2016-06-02 14:45:00,25.93,25.95,25.93,25.93,19742.0,22.0511,22.0681,22.0511,22.0511,19742.0
2016-06-02 14:50:00,25.93,25.93,25.91,25.92,11614.0,22.0511,22.0511,22.0341,22.0426,11614.0
2016-06-02 14:55:00,25.92,25.92,25.9,25.9,28472.0,22.0426,22.0426,22.0255,22.0255,28472.0
2016-06-02 15:00:00,25.9,25.91,25.88,25.88,23626.0,22.0255,22.0341,22.0085,22.0085,23626.0
2016-06-02 15:05:00,25.88,25.89,25.86,25.86,33460.0,22.0085,22.017,21.9915,21.9915,33460.0
2016-06-02 15:10:00,25.87,25.88,25.86,25.86,24984.0,22.0,22.0085,21.9915,21.9915,24984.0
2016-06-02 15:15:00,25.86,25.88,25.85,25.86,46840.0,21.9915,22.0085,21.983,21.9915,46840.0
2016-06-02 15:20:00,25.86,25.88,25.86,25.86,70312.0,21.9915,22.0085,21.9915,21.9915,70312.0
2016-06-02 15:25:00,25.86,25.86,25.84,25.85,56006.0,21.9915,21.9915,21.9745,21.983,56006.0
2016-06-02 15:30:00,25.85,25.88,25.85,25.86,46220.0,21.983,22.0085,21.983,21.9915,46220.0
2016-06-02 15:35:00,25.86,25.89,25.86,25.89,51882.0,21.9915,22.017,21.9915,22.017,51882.0
2016-06-02 15:40:00,25.89,25.9,25.86,25.86,78874.0,22.017,22.0255,21.9915,21.9915,78874.0
2016-06-02 15:45:00,25.86,25.87,25.83,25.83,53384.0,21.9915,22.0,21.966,21.966,53384.0
2016-06-02 15:50:00,25.84,25.86,25.83,25.85,92672.0,21.9745,21.9915,21.966,21.983,92672.0
2016-06-02 15:55:00,25.85,25.86,25.84,25.86,119384.0,21.983,21.9915,21.9745,21.9915,119384.0
2016-06-03 09:30:00,25.85,25.92,25.8,25.92,67802.0,21.983,22.0426,21.9405,22.0426,67802.0
2016-06-03 09:35:00,25.95,25.95,25.83,25.86,25994.0,22.0681,22.0681,21.966,21.9915,25994.0
2016-06-03 09:40:00,25.86,25.87,25.81,25.84,27170.0,21.9915,22.0,21.949,21.9745,27170.0
2016-06-03 09:45:00,25.87,25.87,25.76,25.81,19146.0,22.0,22.0,21.9065,21.949,19146.0
2016-06-03 09:50:00,25.8,25.85,25.79,25.81,31576.0,21.9405,21.983,21.932,21.949,31576.0
2016-06-03 09:55:00,25.82,25.82,25.78,25.8,9116.0,21.9575,21.9575,21.9235,21.9405,9116.0
2016-06-03 10:00:00,25.79,25.81,25.74,25.78,105244.0,21.932,21.949,21.8895,21.9235,105244.0
2016-06-03 10:05:00,25.78,25.78,25.72,25.73,39594.0,21.9235,21.9235,21.8725,21.881,39594.0
2016-06-03 10:10:00,25.73,25.77,25.7,25.77,18344.0,21.881,21.915,21.8555,21.915,18344.0
2016-06-03 10:15:00,25.76,25.77,25.74,25.74,92762.0,21.9065,21.915,21.8895,21.8895,92762.0
2016-06-03 10:20:00,25.74,25.75,25.68,25.72,35684.0,21.8895,21.898,21.8385,21.8725,35684.0
2016-06-03 10:25:00,25.73,25.74,25.67,25.67,21060.0,21.881,21.8895,21.83,21.83,21060.0
2016-06-03 10:30:00,25.67,25.78,25.67,25.78,26324.0,21.83,21.9235,21.83,21.9235,26324.0
2016-06-03 10:35:00,25.77,25.78,25.75,25.75,38424.0,21.915,21.9235,21.898,21.898,38424.0
2016-06-03 10:40:00,25.75,25.75,25.74,25.75,13884.0,21.898,21.898,21.8895,21.898,13884.0
2016-06-03 10:45:00,25.75,25.77,25.73,25.77,14838.0,21.898,21.915,21.881,21.915,14838.0
2016-06-03 10:50:00,25.75,25.79,25.75,25.77,19324.0,21.898,21.932,21.898,21.915,19324.0
2016-06-03 10:55:00,25.77,25.77,25.75,25.76,12372.0,21.915,21.915,21.898,21.9065,12372.0
2016-06-03 11:00:00,25.76,25.77,25.75,25.75,15714.0,21.9065,21.915,21.898,21.898,15714.0
2016-06-03 11:05:00,25.75,25.77,25.74,25.75,11792.0,21.898,21.915,21.8895,21.898,11792.0
2016-06-03 11:10:00,25.75,25.77,25.75,25.75,18812.0,21.898,21.915,21.898,21.898,18812.0
2016-06-03 11:15:00,25.75,25.79,25.74,25.79,29166.0,21.898,21.932,21.8895,21.932,29166.0
2016-06-03 11:20:00,25.78,25.8,25.78,25.78,11082.0,21.9235,21.9405,21.9235,21.9235,11082.0
2016-06-03 11:25:00,25.78,25.81,25.77,25.79,11432.0,21.9235,21.949,21.915,21.932,11432.0
2016-06-03 11:30:00,25.79,25.83,25.79,25.83,14648.0,21.932,21.966,21.932,21.966,14648.0
2016-06-03 11:35:00,25.83,25.83,25.77,25.81,17094.0,21.966,21.966,21.915,21.949,17094.0
2016-06-03 11:40:00,25.81,25.84,25.8,25.83,28638.0,21.949,21.9745,21.9405,21.966,28638.0
2016-06-03 11:45:00,25.83,25.87,25.83,25.86,70120.0,21.966,22.0,21.966,21.9915,70120.0
2016-06-03 11:50:00,25.86,25.9,25.86,25.9,23240.0,21.9915,22.0255,21.9915,22.0255,23240.0
2016-06-03 11:55:00,25.89,25.92,25.89,25.91,13558.0,22.017,22.0426,22.017,22.0341,13558.0
2016-06-03 12:00:00,25.91,25.93,25.89,25.89,25422.0,22.0341,22.0511,22.017,22.017,25422.0
2016-06-03 12:05:00,25.89,25.9,25.87,25.88,29984.0,22.017,22.0255,22.0,22.0085,29984.0
2016-06-03 12:10:00,25.88,25.91,25.87,25.9,14288.0,22.0085,22.0341,22.0,22.0255,14288.0
2016-06-03 12:15:00,25.9,25.91,25.88,25.88,27138.0,22.0255,22.0341,22.0085,22.0085,27138.0
2016-06-03 12:20:00,25.89,25.9,25.88,25.88,29720.0,22.017,22.0255,22.0085,22.0085,29720.0
2016-06-03 12:25:00,25.88,25.89,25.86,25.87,22000.0,22.0085,22.017,21.9915,22.0,22000.0
2016-06-03 12:30:00,25.87,25.9,25.86,25.88,58968.0,22.0,22.0255,21.9915,22.0085,58968.0
2016-06-03 12:35:00,25.88,25.89,25.85,25.86,18140.0,22.0085,22.017,21.983,21.9915,18140.0
2016-06-03 12:40:00,25.86,25.86,25.82,25.82,31466.0,21.9915,21.9915,21.9575,21.9575,31466.0
2016-06-03 12:45:00,25.82,25.83,25.82,25.83,21380.0,21.9575,21.966,21.9575,21.966,21380.0
2016-06-03 12:50:00,25.82,25.83,25.79,25.79,15888.0,21.9575,21.966,21.932,21.932,15888.0
2016-06-03 12:55:00,25.8,25.82,25.79,25.82,12254.0,21.9405,21.9575,21.932,21.9575,12254.0
2016-06-03 13:00:00,25.82,25.86,25.82,25.86,28796.0,21.9575,21.9915,21.9575,21.9915,28796.0
2016-06-03 13:05:00,25.85,25.88,25.85,25.88,24924.0,21.983,22.0085,21.983,22.0085,24924.0
2016-06-03 13:10:00,25.89,25.9,25.87,25.88,37426.0,22.017,22.0255,22.0,22.0085,37426.0
2016-06-03 13:15:00,25.87,25.88,25.86,25.86,11642.0,22.0,22.0085,21.9915,21.9915,11642.0
2016-06-03 13:20:00,25.87,25.91,25.86,25.9,62506.0,22.0,22.0341,21.9915,22.0255,62506.0
2016-06-03 13:25:00,25.9,25.91,25.88,25.88,16550.0,22.0255,22.0341,22.0085,22.0085,16550.0
2016-06-03 13:30:00,25.88,25.89,25.88,25.88,17032.0,22.0085,22.017,22.0085,22.0085,17032.0
2016-06-03 13:35:00,25.88,25.89,25.86,25.89,28996.0,22.0085,22.017,21.9915,22.017,28996.0
2016-06-03 13:40:00,25.89,25.93,25.89,25.93,11920.0,22.017,22.0511,22.017,22.0511,11920.0
2016-06-03 13:45:00,25.93,25.93,25.92,25.92,6638.0,22.0511,22.0511,22.0426,22.0426,6638.0
2016-06-03 13:50:00,25.91,25.91,25.89,25.89,19544.0,22.0341,22.0341,22.017,22.017,19544.0
2016-06-03 13:55:00,25.89,25.92,25.89,25.9,18536.0,22.017,22.0426,22.017,22.0255,18536.0
2016-06-03 14:00:00,25.9,25.9,25.88,25.89,9332.0,22.0255,22.0255,22.0085,22.017,9332.0
2016-06-03 14:05:00,25.89,25.91,25.89,25.91,11598.0,22.017,22.0341,22.017,22.0341,11598.0
2016-06-03 14:10:00,25.91,25.91,25.89,25.89,6398.0,22.0341,22.0341,22.017,22.017,6398.0
2016-06-03 14:15:00,25.9,25.9,25.88,25.9,11870.0,22.0255,22.0255,22.0085,22.0255,11870.0
2016-06-03 14:20:00,25.91,25.92,25.88,25.91,13514.0,22.0341,22.0426,22.0085,22.0341,13514.0
2016-06-03 14:25:00,25.91,25.93,25.91,25.93,36904.0,22.0341,22.0511,22.0341,22.0511,36904.0
2016-06-03 14:30:00,25.93,25.96,25.93,25.96,17430.0,22.0511,22.0766,22.0511,22.0766,17430.0
2016-06-03 14:35:00,25.95,25.98,25.95,25.98,172174.0,22.0681,22.0936,22.0681,22.0936,172174.0
2016-06-03 14:40:00,25.98,25.99,25.97,25.98,17578.0,22.0936,22.1021,22.0851,22.0936,17578.0
2016-06-03 14:45:00,25.99,26.0,25.98,25.98,69752.0,22.1021,22.1106,22.0936,22.0936,69752.0
2016-06-03 14:50:00,25.98,25.99,25.97,25.97,32922.0,22.0936,22.1021,22.0851,22.0851,32922.0
2016-06-03 14:55:00,25.97,25.97,25.93,25.93,14934.0,22.0851,22.0851,22.0511,22.0511,14934.0
2016-06-03 15:00:00,25.93,25.95,25.93,25.95,19250.0,22.0511,22.0681,22.0511,22.0681,19250.0
2016-06-03 15:05:00,25.94,25.94,25.91,25.92,28752.0,22.0596,22.0596,22.0341,22.0426,28752.0
2016-06-03 15:10:00,25.92,25.94,25.92,25.93,17814.0,22.0426,22.0596,22.0426,22.0511,17814.0
2016-06-03 15:15:00,25.93,25.93,25.91,25.91,35696.0,22.0511,22.0511,22.0341,22.0341,35696.0
2016-06-03 15:20:00,25.91,25.94,25.91,25.94,27120.0,22.0341,22.0596,22.0341,22.0596,27120.0
2016-06-03 15:25:00,25.94,25.95,25.93,25.95,17706.0,22.0596,22.0681,22.0511,22.0681,17706.0
2016-06-03 15:30:00,25.95,25.95,25.92,25.92,59598.0,22.0681,22.0681,22.0426,22.0426,59598.0
2016-06-03 15:35:00,25.92,25.93,25.9,25.92,43950.0,22.0426,22.0511,22.0255,22.0426,43950.0
2016-06-03 15:40:00,25.93,25.93,25.92,25.93,54120.0,22.0511,22.0511,22.0426,22.0511,54120.0
2016-06-03 15:45:00,25.93,25.94,25.92,25.92,73536.0,22.0511,22.0596,22.0426,22.0426,73536.0
2016-06-03 15:50:00,25.92,25.94,25.92,25.93,79904.0,22.0426,22.0596,22.0426,22.0511,79904.0
2016-06-03 15:55:00,25.93,25.93,25.9,25.91,210204.0,22.0511,22.0511,22.0255,22.0341,210204.0
2016-06-06 09:30:00,25.9,25.96,25.87,25.96,48558.0,22.0255,22.0766,22.0,22.0766,48558.0
2016-06-06 09:35:00,25.91,25.95,25.91,25.94,14200.0,22.0341,22.0681,22.0341,22.0596,14200.0
2016-06-06 09:40:00,25.94,25.98,25.92,25.96,15762.0,22.0596,22.0936,22.0426,22.0766,15762.0
2016-06-06 09:45:00,25.99,26.07,25.98,26.07,60474.0,22.1021,22.1701,22.0936,22.1701,60474.0
2016-06-06 09:50:00,26.07,26.1,26.06,26.08,12026.0,22.1701,22.1956,22.1616,22.1786,12026.0
2016-06-06 09:55:00,26.07,26.09,26.06,26.06,34496.0,22.1701,22.1871,22.1616,22.1616,34496.0
2016-06-06 10:00:00,26.07,26.09,26.06,26.07,24256.0,22.1701,22.1871,22.1616,22.1701,24256.0
2016-06-06 10:05:00,26.07,26.09,26.05,26.05,47134.0,22.1701,22.1871,22.1531,22.1531,47134.0
2016-06-06 10:10:00,26.06,26.08,26.03,26.03,90912.0,22.1616,22.1786,22.1361,22.1361,90912.0
2016-06-06 10:15:00,26.03,26.04,26.01,26.04,71774.0,22.1361,22.1446,22.1191,22.1446,71774.0
2016-06-06 10:20:00,26.04,26.08,26.04,26.08,102402.0,22.1446,22.1786,22.1446,22.1786,102402.0
2016-06-06 10:25:00,26.08,26.09,26.05,26.05,69032.0,22.1786,22.1871,22.1531,22.1531,69032.0
2016-06-06 10:30:00,26.05,26.05,26.02,26.03,44978.0,22.1531,22.1531,22.1276,22.1361,44978.0
2016-06-06 10:35:00,26.03,26.04,26.02,26.03,56516.0,22.1361,22.1446,22.1276,22.1361,56516.0
2016-06-06 10:40:00,26.03,26.06,26.03,26.04,36708.0,22.1361,22.1616,22.1361,22.1446,36708.0
2016-06-06 10:45:00,26.05,26.07,26.05,26.06,24584.0,22.1531,22.1701,22.1531,22.1616,24584.0
2016-06-06 10:50:00,26.06,26.06,26.03,26.03,31572.0,22.1616,22.1616,22.1361,22.1361,31572.0
2016-06-06 10:55:00,26.04,26.04,26.03,26.03,32936.0,22.1446,22.1446,22.1361,22.1361,32936.0
2016-06-06 11:00:00,26.03,26.04,26.03,26.03,42188.0,22.1361,22.1446,22.1361,22.1361,42188.0
2016-06-06 11:05:00,26.03,26.03,26.0,26.02,48138.0,22.1361,22.1361,22.1106,22.1276,48138.0
2016-06-06 11:10:00,26.02,26.02,26.01,26.02,15446.0,22.1276,22.1276,22.1191,22.1276,15446.0
2016-06-06 11:15:00,26.02,26.03,26.0,26.0,20712.0,22.1276,22.1361,22.1106,22.1106,20712.0
2016-06-06 11:20:00,26.01,26.01,26.0,26.0,29398.0,22.1191,22.1191,22.1106,22.1106,29398.0
2016-06-06 11:25:00,26.01,26.02,26.0,26.0,16226.0,22.1191,22.1276,22.1106,22.1106,16226.0
2016-06-06 11:30:00,26.01,26.01,26.0,26.01,26094.0,22.1191,22.1191,22.1106,22.1191,26094.0
2016-06-06 11:35:00,26.01,26.01,25.97,25.98,82568.0,22.1191,22.1191,22.0851,22.0936,82568.0
2016-06-06 11:40:00,25.99,25.99,25.97,25.98,15746.0,22.1021,22.1021,22.0851,22.0936,15746.0
2016-06-06 11:45:00,25.98,26.0,25.97,25.99,23986.0,22.0936,22.1106,22.0851,22.1021,23986.0
2016-06-06 11:50:00,25.99,26.0,25.98,25.99,15746.0,22.1021,22.1106,22.0936,22.1021,15746.0
2016-06-06 11:55:00,25.99,26.0,25.97,25.98,41250.0,22.1021,22.1106,22.0851,22.0936,41250.0
2016-06-06 12:00:00,25.97,25.98,25.95,25.96,53186.0,22.0851,22.0936,22.0681,22.0766,53186.0
2016-06-06 12:05:00,25.95,25.96,25.95,25.95,19586.0,22.0681,22.0766,22.0681,22.0681,19586.0
2016-06-06 12:10:00,25.96,25.96,25.95,25.95,24342.0,22.0766,22.0766,22.0681,22.0681,24342.0
2016-06-06 12:15:00,25.95,25.96,25.95,25.96,18026.0,22.0681,22.0766,22.0681,22.0766,18026.0
2016-06-06 12:20:00,25.96,25.97,25.95,25.96,12046.0,22.0766,22.0851,22.0681,22.0766,12046.0
2016-06-06 12:25:00,25.97,25.97,25.94,25.94,18800.0,22.0851,22.0851,22.0596,22.0596,18800.0
2016-06-06 12:30:00,25.95,25.96,25.93,25.95,13124.0,22.0681,22.0766,22.0511,22.0681,13124.0
2016-06-06 12:35:00,25.95,25.96,25.93,25.94,13816.0,22.0681,22.0766,22.0511,22.0596,13816.0
2016-06-06 12:40:00,25.95,25.97,25.93,25.97,18402.0,22.0681,22.0851,22.0511,22.0851,18402.0
2016-06-06 12:45:00,25.97,25.97,25.94,25.94,9200.0,22.0851,22.0851,22.0596,22.0596,9200.0
2016-06-06 12:50:00,25.93,25.93,25.9,25.93,23596.0,22.0511,22.0511,22.0255,22.0511,23596.0
2016-06-06 12:55:00,25.92,25.92,25.9,25.92,31110.0,22.0426,22.0426,22.0255,22.0426,31110.0
2016-06-06 13:00:00,25.92,25.93,25.92,25.92,11878.0,22.0426,22.0511,22.0426,22.0426,11878.0
2016-06-06 13:05:00,25.92,25.96,25.92,25.95,24924.0,22.0426,22.0766,22.0426,22.0681,24924.0
2016-06-06 13:10:00,25.96,25.96,25.95,25.96,12438.0,22.0766,22.0766,22.0681,22.0766,12438.0
2016-06-06 13:15:00,25.96,25.97,25.96,25.97,11232.0,22.0766,22.0851,22.0766,22.0851,11232.0
2016-06-06 13:20:00,25.97,25.99,25.97,25.98,11102.0,22.0851,22.1021,22.0851,22.0936,11102.0
2016-06-06 13:25:00,25.97,25.98,25.97,25.98,9530.0,22.0851,22.0936,22.0851,22.0936,9530.0
2016-06-06 13:30:00,25.98,25.98,25.96,25.96,12904.0,22.0936,22.0936,22.0766,22.0766,12904.0
2016-06-06 13:35:00,25.96,25.97,25.95,25.95,13700.0,22.0766,22.0851,22.0681,22.0681,13700.0
2016-06-06 13:40:00,25.95,25.97,25.95,25.96,11026.0,22.0681,22.0851,22.0681,22.0766,11026.0
2016-06-06 13:45:00,25.96,25.96,25.95,25.95,21936.0,22.0766,22.0766,22.0681,22.0681,21936.0
2016-06-06 13:50:00,25.95,25.96,25.92,25.93,115970.0,22.0681,22.0766,22.0426,22.0511,115970.0
2016-06-06 13:55:00,25.93,25.94,25.93,25.93,18238.0,22.0511,22.0596,22.0511,22.0511,18238.0
2016-06-06 14:00:00,25.93,25.94,25.93,25.94,20436.0,22.0511,22.0596,22.0511,22.0596,20436.0
2016-06-06 14:05:00,25.94,25.95,25.93,25.95,17562.0,22.0596,22.0681,22.0511,22.0681,17562.0
2016-06-06 14:10:00,25.95,25.96,25.94,25.96,15330.0,22.0681,22.0766,22.0596,22.0766,15330.0
2016-06-06 14:15:00,25.96,25.99,25.96,25.97,17418.0,22.0766,22.1021,22.0766,22.0851,17418.0
2016-06-06 14:20:00,25.97,25.99,25.97,25.99,21216.0,22.0851,22.1021,22.0851,22.1021,21216.0
2016-06-06 14:25:00,25.99,26.0,25.98,25.99,24430.0,22.1021,22.1106,22.0936,22.1021,24430.0
2016-06-06 14:30:00,25.99,26.0,25.97,25.97,16400.0,22.1021,22.1106,22.0851,22.0851,16400.0
2016-06-06 14:35:00,25.97,25.99,25.97,25.99,15190.0,22.0851,22.1021,22.0851,22.1021,15190.0
2016-06-06 14:40:00,25.98,25.99,25.97,25.99,21950.0,22.0936,22.1021,22.0851,22.1021,21950.0
2016-06-06 14:45:00,25.99,26.0,25.98,25.99,19416.0,22.1021,22.1106,22.0936,22.1021,19416.0
2016-06-06 14:50:00,25.99,26.0,25.98,26.0,59090.0,22.1021,22.1106,22.0936,22.1106,59090.0
2016-06-06 14:55:00,26.0,26.0,25.99,26.0,29104.0,22.1106,22.1106,22.1021,22.1106,29104.0
2016-06-06 15:00:00,26.0,26.02,26.0,26.01,50022.0,22.1106,22.1276,22.1106,22.1191,50022.0
2016-06-06 15:05:00,26.0,26.01,26.0,26.0,55242.0,22.1106,22.1191,22.1106,22.1106,55242.0
2016-06-06 15:10:00,26.0,26.02,26.0,26.01,46826.0,22.1106,22.1276,22.1106,22.1191,46826.0
2016-06-06 15:15:00,26.01,26.01,25.98,25.99,21018.0,22.1191,22.1191,22.0936,22.1021,21018.0
2016-06-06 15:20:00,25.99,26.0,25.97,25.98,59820.0,22.1021,22.1106,22.0851,22.0936,59820.0
2016-06-06 15:25:00,25.99,25.99,25.97,25.97,28224.0,22.1021,22.1021,22.0851,22.0851,28224.0
2016-06-06 15:30:00,25.97,25.98,25.96,25.97,42222.0,22.0851,22.0936,22.0766,22.0851,42222.0
2016-06-06 15:35:00,25.97,25.98,25.95,25.95,55036.0,22.0851,22.0936,22.0681,22.0681,55036.0
2016-06-06 15:40:00,25.95,25.96,25.92,25.93,76764.0,22.0681,22.0766,22.0426,22.0511,76764.0
2016-06-06 15:45:00,25.93,25.93,25.9,25.91,67354.0,22.0511,22.0511,22.0255,22.0341,67354.0
2016-06-06 15:50:00,25.91,25.91,25.89,25.9,117504.0,22.0341,22.0341,22.017,22.0255,117504.0
2016-06-06 15:55:00,25.9,25.9,25.86,25.88,261596.0,22.0255,22.0255,21.9915,22.0085,261596.0
2016-06-07 09:30:00,25.96,26.1,25.94,26.1,39032.0,22.0766,22.1956,22.0596,22.1956,39032.0
2016-06-07 09:35:00,26.1,26.16,26.09,26.16,39608.0,22.1956,22.2467,22.1871,22.2467,39608.0
2016-06-07 09:40:00,26.16,26.17,26.11,26.12,23700.0,22.2467,22.2552,22.2041,22.2126,23700.0
2016-06-07 09:45:00,26.12,26.16,26.09,26.16,18528.0,22.2126,22.2467,22.1871,22.2467,18528.0
2016-06-07 09:50:00,26.15,26.17,26.11,26.12,19342.0,22.2382,22.2552,22.2041,22.2126,19342.0
2016-06-07 09:55:00,26.13,26.15,26.1,26.11,38432.0,22.2211,22.2382,22.1956,22.2041,38432.0
2016-06-07 10:00:00,26.11,26.15,26.11,26.14,29956.0,22.2041,22.2382,22.2041,22.2296,29956.0
2016-06-07 10:05:00,26.13,26.13,26.09,26.11,13654.0,22.2211,22.2211,22.1871,22.2041,13654.0
2016-06-07 10:10:00,26.12,26.15,26.11,26.14,29670.0,22.2126,22.2382,22.2041,22.2296,29670.0
2016-06-07 10:15:00,26.13,26.13,26.09,26.12,11556.0,22.2211,22.2211,22.1871,22.2126,11556.0
2016-06-07 10:20:00,26.11,26.13,26.1,26.11,26936.0,22.2041,22.2211,22.1956,22.2041,26936.0
2016-06-07 10:25:00,26.11,26.13,26.1,26.13,20272.0,22.2041,22.2211,22.1956,22.2211,20272.0
2016-06-07 10:30:00,26.13,26.14,26.11,26.11,17358.0,22.2211,22.2296,22.2041,22.2041,17358.0
2016-06-07 10:35:00,26.12,26.14,26.11,26.12,32118.0,22.2126,22.2296,22.2041,22.2126,32118.0
2016-06-07 10:40:00,26.12,26.15,26.11,26.15,330988.0,22.2126,22.2382,22.2041,22.2382,330988.0
2016-06-07 10:45:00,26.15,26.16,26.12,26.14,131748.0,22.2382,22.2467,22.2126,22.2296,131748.0
2016-06-07 10:50:00,26.14,26.17,26.14,26.17,31542.0,22.2296,22.2552,22.2296,22.2552,31542.0
2016-06-07 10:55:00,26.17,26.18,26.16,26.17,13374.0,22.2552,22.2637,22.2467,22.2552,13374.0
2016-06-07 11:00:00,26.17,26.18,26.17,26.18,17468.0,22.2552,22.2637,22.2552,22.2637,17468.0
2016-06-07 11:05:00,26.18,26.2,26.17,26.19,18126.0,22.2637,22.2807,22.2552,22.2722,18126.0
2016-06-07 11:10:00,26.19,26.21,26.18,26.2,16196.0,22.2722,22.2892,22.2637,22.2807,16196.0
2016-06-07 11:15:00,26.21,26.23,26.21,26.23,25440.0,22.2892,22.3062,22.2892,22.3062,25440.0
2016-06-07 11:20:00,26.23,26.24,26.22,26.22,15844.0,22.3062,22.3147,22.2977,22.2977,15844.0
2016-06-07 11:25:00,26.22,26.22,26.2,26.22,7626.0,22.2977,22.2977,22.2807,22.2977,7626.0
2016-06-07 11:30:00,26.22,26.24,26.22,26.22,9876.0,22.2977,22.3147,22.2977,22.2977,9876.0
2016-06-07 11:35:00,26.22,26.22,26.17,26.18,14796.0,22.2977,22.2977,22.2552,22.2637,14796.0
2016-06-07 11:40:00,26.18,26.19,26.17,26.17,10852.0,22.2637,22.2722,22.2552,22.2552,10852.0
2016-06-07 11:45:00,26.17,26.18,26.15,26.16,19024.0,22.2552,22.2637,22.2382,22.2467,19024.0
2016-06-07 11:50:00,26.15,26.18,26.15,26.16,11174.0,22.2382,22.2637,22.2382,22.2467,11174.0
2016-06-07 11:55:00,26.15,26.16,26.14,26.15,14276.0,22.2382,22.2467,22.2296,22.2382,14276.0
2016-06-07 12:00:00,26.16,26.16,26.12,26.13,77626.0,22.2467,22.2467,22.2126,22.2211,77626.0
2016-06-07 12:05:00,26.13,26.16,26.12,26.15,23532.0,22.2211,22.2467,22.2126,22.2382,23532.0
2016-06-07 12:10:00,26.16,26.18,26.16,26.17,4990.0,22.2467,22.2637,22.2467,22.2552,4990.0
2016-06-07 12:15:00,26.18,26.18,26.16,26.18,116064.0,22.2637,22.2637,22.2467,22.2637,116064.0
2016-06-07 12:20:00,26.18,26.18,26.17,26.18,11664.0,22.2637,22.2637,22.2552,22.2637,11664.0
2016-06-07 12:25:00,26.18,26.2,26.18,26.18,32498.0,22.2637,22.2807,22.2637,22.2637,32498.0
2016-06-07 12:30:00,26.19,26.21,26.19,26.2,7678.0,22.2722,22.2892,22.2722,22.2807,7678.0
2016-06-07 12:35:00,26.2,26.22,26.2,26.22,10600.0,22.2807,22.2977,22.2807,22.2977,10600.0
2016-06-07 12:40:00,26.22,26.25,26.21,26.24,20748.0,22.2977,22.3232,22.2892,22.3147,20748.0
2016-06-07 12:45:00,26.25,26.27,26.25,26.25,28762.0,22.3232,22.3402,22.3232,22.3232,28762.0
2016-06-07 12:50:00,26.25,26.28,26.25,26.27,20386.0,22.3232,22.3487,22.3232,22.3402,20386.0
2016-06-07 12:55:00,26.27,26.27,26.25,26.27,9314.0,22.3402,22.3402,22.3232,22.3402,9314.0
2016-06-07 13:00:00,26.27,26.28,26.26,26.28,7964.0,22.3402,22.3487,22.3317,22.3487,7964.0
2016-06-07 13:05:00,26.29,26.31,26.29,26.31,10632.0,22.3572,22.3742,22.3572,22.3742,10632.0
2016-06-07 13:10:00,26.31,26.31,26.26,26.27,14646.0,22.3742,22.3742,22.3317,22.3402,14646.0
2016-06-07 13:15:00,26.27,26.29,26.25,26.29,13584.0,22.3402,22.3572,22.3232,22.3572,13584.0
2016-06-07 13:20:00,26.29,26.3,26.29,26.3,6058.0,22.3572,22.3657,22.3572,22.3657,6058.0
2016-06-07 13:25:00,26.3,26.31,26.29,26.3,21066.0,22.3657,22.3742,22.3572,22.3657,21066.0
2016-06-07 13:30:00,26.31,26.31,26.28,26.3,8550.0,22.3742,22.3742,22.3487,22.3657,8550.0
2016-06-07 13:35:00,26.3,26.3,26.29,26.29,3800.0,22.3657,22.3657,22.3572,22.3572,3800.0
2016-06-07 13:40:00,26.29,26.31,26.29,26.31,12934.0,22.3572,22.3742,22.3572,22.3742,12934.0
2016-06-07 13:45:00,26.32,26.32,26.3,26.31,11572.0,22.3827,22.3827,22.3657,22.3742,11572.0
2016-06-07 13:50:00,26.32,26.32,26.3,26.31,21704.0,22.3827,22.3827,22.3657,22.3742,21704.0
2016-06-07 13:55:00,26.31,26.31,26.3,26.31,16166.0,22.3742,22.3742,22.3657,22.3742,16166.0
2016-06-07 14:00:00,26.3,26.33,26.3,26.33,24440.0,22.3657,22.3912,22.3657,22.3912,24440.0
2016-06-07 14:05:00,26.33,26.36,26.33,26.35,41998.0,22.3912,22.4167,22.3912,22.4082,41998.0
2016-06-07 14:10:00,26.35,26.36,26.35,26.36,113320.0,22.4082,22.4167,22.4082,22.4167,113320.0
2016-06-07 14:15:00,26.36,26.39,26.36,26.38,51102.0,22.4167,22.4422,22.4167,22.4337,51102.0
2016-06-07 14:20:00,26.38,26.4,26.38,26.4,36986.0,22.4337,22.4508,22.4337,22.4508,36986.0
2016-06-07 14:25:00,26.39,26.4,26.39,26.4,6290.0,22.4422,22.4508,22.4422,22.4508,6290.0
2016-06-07 14:30:00,26.4,26.4,26.37,26.39,37250.0,22.4508,22.4508,22.4252,22.4422,37250.0
2016-06-07 14:35:00,26.39,26.39,26.36,26.39,126230.0,22.4422,22.4422,22.4167,22.4422,126230.0
2016-06-07 14:40:00,26.39,26.41,26.39,26.4,86548.0,22.4422,22.4593,22.4422,22.4508,86548.0
2016-06-07 14:45:00,26.41,26.43,26.4,26.43,62240.0,22.4593,22.4763,22.4508,22.4763,62240.0
2016-06-07 14:50:00,26.43,26.45,26.43,26.44,23482.0,22.4763,22.4933,22.4763,22.4848,23482.0
2016-06-07 14:55:00,26.45,26.46,26.44,26.45,66688.0,22.4933,22.5018,22.4848,22.4933,66688.0
2016-06-07 15:00:00,26.45,26.45,26.41,26.41,63802.0,22.4933,22.4933,22.4593,22.4593,63802.0
2016-06-07 15:05:00,26.41,26.42,26.4,26.4,32270.0,22.4593,22.4678,22.4508,22.4508,32270.0
2016-06-07 15:10:00,26.4,26.41,26.38,26.39,18932.0,22.4508,22.4593,22.4337,22.4422,18932.0
2016-06-07 15:15:00,26.39,26.4,26.37,26.4,21606.0,22.4422,22.4508,22.4252,22.4508,21606.0
2016-06-07 15:20:00,26.4,26.42,26.39,26.42,31750.0,22.4508,22.4678,22.4422,22.4678,31750.0
2016-06-07 15:25:00,26.42,26.46,26.4,26.45,74790.0,22.4678,22.5018,22.4508,22.4933,74790.0
2016-06-07 15:30:00,26.45,26.47,26.43,26.46,59864.0,22.4933,22.5103,22.4763,22.5018,59864.0
2016-06-07 15:35:00,26.46,26.47,26.42,26.43,51584.0,22.5018,22.5103,22.4678,22.4763,51584.0
2016-06-07 15:40:00,26.43,26.43,26.39,26.4,52320.0,22.4763,22.4763,22.4422,22.4508,52320.0
2016-06-07 15:45:00,26.4,26.41,26.4,26.4,62182.0,22.4508,22.4593,22.4508,22.4508,62182.0
2016-06-07 15:50:00,26.4,26.41,26.38,26.4,95418.0,22.4508,22.4593,22.4337,22.4508,95418.0
2016-06-07 15:55:00,26.4,26.42,26.39,26.41,256544.0,22.4508,22.4678,22.4422,22.4593,256544.0
2016-06-08 09:30:00,26.45,26.59,26.41,26.53,82316.0,22.4933,22.6123,22.4593,22.5613,82316.0
2016-06-08 09:35:00,26.53,26.53,26.41,26.42,64608.0,22.5613,22.5613,22.4593,22.4678,64608.0
2016-06-08 09:40:00,26.42,26.47,26.37,26.42,31646.0,22.4678,22.5103,22.4252,22.4678,31646.0
2016-06-08 09:45:00,26.4,26.41,26.36,26.41,23934.0,22.4508,22.4593,22.4167,22.4593,23934.0
2016-06-08 09:50:00,26.41,26.43,26.4,26.42,24234.0,22.4593,22.4763,22.4508,22.4678,24234.0
2016-06-08 09:55:00,26.42,26.42,26.36,26.39,35280.0,22.4678,22.4678,22.4167,22.4422,35280.0
2016-06-08 10:00:00,26.39,26.4,26.36,26.38,17268.0,22.4422,22.4508,22.4167,22.4337,17268.0
2016-06-08 10:05:00,26.38,26.38,26.35,26.36,49524.0,22.4337,22.4337,22.4082,22.4167,49524.0
2016-06-08 10:10:00,26.36,26.36,26.35,26.36,38178.0,22.4167,22.4167,22.4082,22.4167,38178.0
2016-06-08 10:15:00,26.36,26.36,26.33,26.34,20760.0,22.4167,22.4167,22.3912,22.3997,20760.0
2016-06-08 10:20:00,26.34,26.35,26.29,26.3,20108.0,22.3997,22.4082,22.3572,22.3657,20108.0
2016-06-08 10:25:00,26.3,26.33,26.3,26.32,18446.0,22.3657,22.3912,22.3657,22.3827,18446.0
2016-06-08 10:30:00,26.32,26.35,26.32,26.33,32522.0,22.3827,22.4082,22.3827,22.3912,32522.0
2016-06-08 10:35:00,26.32,26.33,26.3,26.32,47512.0,22.3827,22.3912,22.3657,22.3827,47512.0
2016-06-08 10:40:00,26.31,26.32,26.29,26.32,68646.0,22.3742,22.3827,22.3572,22.3827,68646.0
2016-06-08 10:45:00,26.32,26.32,26.29,26.3,54956.0,22.3827,22.3827,22.3572,22.3657,54956.0
2016-06-08 10:50:00,26.31,26.31,26.29,26.3,120752.0,22.3742,22.3742,22.3572,22.3657,120752.0
2016-06-08 10:55:00,26.3,26.31,26.29,26.29,52276.0,22.3657,22.3742,22.3572,22.3572,52276.0
2016-06-08 11:00:00,26.29,26.3,26.27,26.28,25818.0,22.3572,22.3657,22.3402,22.3487,25818.0
2016-06-08 11:05:00,26.28,26.29,26.27,26.29,31032.0,22.3487,22.3572,22.3402,22.3572,31032.0
2016-06-08 11:10:00,26.29,26.29,26.27,26.28,29564.0,22.3572,22.3572,22.3402,22.3487,29564.0
2016-06-08 11:15:00,26.29,26.31,26.28,26.3,30852.0,22.3572,22.3742,22.3487,22.3657,30852.0
2016-06-08 11:20:00,26.3,26.31,26.29,26.31,35636.0,22.3657,22.3742,22.3572,22.3742,35636.0
2016-06-08 11:25:00,26.31,26.35,26.31,26.35,24848.0,22.3742,22.4082,22.3742,22.4082,24848.0
2016-06-08 11:30:00,26.35,26.38,26.34,26.37,67276.0,22.4082,22.4337,22.3997,22.4252,67276.0
2016-06-08 11:35:00,26.37,26.39,26.36,26.39,9994.0,22.4252,22.4422,22.4167,22.4422,9994.0
2016-06-08 11:40:00,26.39,26.42,26.39,26.42,69468.0,22.4422,22.4678,22.4422,22.4678,69468.0
2016-06-08 11:45:00,26.42,26.43,26.41,26.42,37306.0,22.4678,22.4763,22.4593,22.4678,37306.0
2016-06-08 11:50:00,26.42,26.42,26.38,26.39,15428.0,22.4678,22.4678,22.4337,22.4422,15428.0
2016-06-08 11:55:00,26.39,26.4,26.36,26.38,32258.0,22.4422,22.4508,22.4167,22.4337,32258.0
2016-06-08 12:00:00,26.38,26.4,26.38,26.4,13286.0,22.4337,22.4508,22.4337,22.4508,13286.0
2016-06-08 12:05:00,26.4,26.43,26.39,26.43,59394.0,22.4508,22.4763,22.4422,22.4763,59394.0
2016-06-08 12:10:00,26.43,26.46,26.43,26.45,37374.0,22.4763,22.5018,22.4763,22.4933,37374.0
2016-06-08 12:15:00,26.45,26.46,26.45,26.46,19878.0,22.4933,22.5018,22.4933,22.5018,19878.0
2016-06-08 12:20:00,26.45,26.47,26.45,26.47,19778.0,22.4933,22.5103,22.4933,22.5103,19778.0
2016-06-08 12:25:00,26.47,26.47,26.46,26.47,8752.0,22.5103,22.5103,22.5018,22.5103,8752.0
2016-06-08 12:30:00,26.47,26.48,26.47,26.47,20252.0,22.5103,22.5188,22.5103,22.5103,20252.0
2016-06-08 12:35:00,26.47,26.48,26.47,26.47,17600.0,22.5103,22.5188,22.5103,22.5103,17600.0
2016-06-08 12:40:00,26.47,26.47,26.46,26.47,16226.0,22.5103,22.5103,22.5018,22.5103,16226.0
2016-06-08 12:45:00,26.47,26.48,26.47,26.48,13128.0,22.5103,22.5188,22.5103,22.5188,13128.0
2016-06-08 12:50:00,26.48,26.49,26.48,26.49,9906.0,22.5188,22.5273,22.5188,22.5273,9906.0
2016-06-08 12:55:00,26.49,26.51,26.49,26.5,13168.0,22.5273,22.5443,22.5273,22.5358,13168.0
2016-06-08 13:00:00,26.51,26.51,26.5,26.5,15530.0,22.5443,22.5443,22.5358,22.5358,15530.0
2016-06-08 13:05:00,26.5,26.5,26.5,26.5,14696.0,22.5358,22.5358,22.5358,22.5358,14696.0
2016-06-08 13:10:00,26.5,26.53,26.5,26.52,14108.0,22.5358,22.5613,22.5358,22.5528,14108.0
2016-06-08 13:15:00,26.52,26.53,26.5,26.51,12108.0,22.5528,22.5613,22.5358,22.5443,12108.0
2016-06-08 13:20:00,26.51,26.52,26.5,26.5,32444.0,22.5443,22.5528,22.5358,22.5358,32444.0
2016-06-08 13:25:00,26.5,26.51,26.49,26.49,8734.0,22.5358,22.5443,22.5273,22.5273,8734.0
2016-06-08 13:30:00,26.49,26.5,26.47,26.49,15696.0,22.5273,22.5358,22.5103,22.5273,15696.0
2016-06-08 13:35:00,26.49,26.49,26.48,26.48,3912.0,22.5273,22.5273,22.5188,22.5188,3912.0
2016-06-08 13:40:00,26.48,26.48,26.46,26.46,22196.0,22.5188,22.5188,22.5018,22.5018,22196.0
2016-06-08 13:45:00,26.45,26.45,26.44,26.45,19922.0,22.4933,22.4933,22.4848,22.4933,19922.0
2016-06-08 13:50:00,26.45,26.46,26.43,26.46,53074.0,22.4933,22.5018,22.4763,22.5018,53074.0
2016-06-08 13:55:00,26.46,26.48,26.46,26.48,25734.0,22.5018,22.5188,22.5018,22.5188,25734.0
2016-06-08 14:00:00,26.47,26.47,26.45,26.46,35174.0,22.5103,22.5103,22.4933,22.5018,35174.0
2016-06-08 14:05:00,26.46,26.46,26.44,26.46,45178.0,22.5018,22.5018,22.4848,22.5018,45178.0
2016-06-08 14:10:00,26.46,26.46,26.45,26.45,14066.0,22.5018,22.5018,22.4933,22.4933,14066.0
2016-06-08 14:15:00,26.45,26.5,26.45,26.5,15358.0,22.4933,22.5358,22.4933,22.5358,15358.0
2016-06-08 14:20:00,26.49,26.5,26.49,26.5,8200.0,22.5273,22.5358,22.5273,22.5358,8200.0
2016-06-08 14:25:00,26.5,26.5,26.49,26.5,12018.0,22.5358,22.5358,22.5273,22.5358,12018.0
2016-06-08 14:30:00,26.5,26.5,26.5,26.5,7222.0,22.5358,22.5358,22.5358,22.5358,7222.0
2016-06-08 14:35:00,26.5,26.53,26.5,26.53,25240.0,22.5358,22.5613,22.5358,22.5613,25240.0
2016-06-08 14:40:00,26.53,26.53,26.5,26.53,29618.0,22.5613,22.5613,22.5358,22.5613,29618.0
2016-06-08 14:45:00,26.53,26.55,26.5,26.53,39528.0,22.5613,22.5783,22.5358,22.5613,39528.0
2016-06-08 14:50:00,26.53,26.55,26.53,26.53,22404.0,22.5613,22.5783,22.5613,22.5613,22404.0
2016-06-08 14:55:00,26.53,26.55,26.53,26.55,8550.0,22.5613,22.5783,22.5613,22.5783,8550.0
2016-06-08 15:00:00,26.54,26.55,26.5,26.53,29162.0,22.5698,22.5783,22.5358,22.5613,29162.0
2016-06-08 15:05:00,26.53,26.53,26.51,26.53,17894.0,22.5613,22.5613,22.5443,22.5613,17894.0
2016-06-08 15:10:00,26.53,26.53,26.51,26.51,15240.0,22.5613,22.5613,22.5443,22.5443,15240.0
2016-06-08 15:15:00,26.51,26.52,26.5,26.5,23622.0,22.5443,22.5528,22.5358,22.5358,23622.0
2016-06-08 15:20:00,26.5,26.53,26.5,26.53,34344.0,22.5358,22.5613,22.5358,22.5613,34344.0
2016-06-08 15:25:00,26.53,26.53,26.5,26.5,25714.0,22.5613,22.5613,22.5358,22.5358,25714.0
2016-06-08 15:30:00,26.5,26.5,26.49,26.49,31504.0,22.5358,22.5358,22.5273,22.5273,31504.0
2016-06-08 15:35:00,26.49,26.5,26.49,26.5,36154.0,22.5273,22.5358,22.5273,22.5358,36154.0
2016-06-08 15:40:00,26.51,26.53,26.5,26.52,60408.0,22.5443,22.5613,22.5358,22.5528,60408.0
2016-06-08 15:45:00,26.52,26.52,26.51,26.52,33102.0,22.5528,22.5528,22.5443,22.5528,33102.0
2016-06-08 15:50:00,26.51,26.53,26.5,26.5,85992.0,22.5443,22.5613,22.5358,22.5358,85992.0
2016-06-08 15:55:00,26.5,26.5,26.49,26.5,144944.0,22.5358,22.5358,22.5273,22.5358,144944.0
2016-06-09 09:30:00,26.39,26.39,26.06,26.06,168652.0,22.4422,22.4422,22.1616,22.1616,168652.0
2016-06-09 09:35:00,26.08,26.09,25.94,26.06,159496.0,22.1786,22.1871,22.0596,22.1616,159496.0
2016-06-09 09:40:00,26.06,26.21,26.05,26.09,86260.0,22.1616,22.2892,22.1531,22.1871,86260.0
2016-06-09 09:45:00,26.08,26.24,26.07,26.22,51896.0,22.1786,22.3147,22.1701,22.2977,51896.0
2016-06-09 09:50:00,26.23,26.25,26.16,26.18,26818.0,22.3062,22.3232,22.2467,22.2637,26818.0
2016-06-09 09:55:00,26.18,26.22,26.15,26.19,35120.0,22.2637,22.2977,22.2382,22.2722,35120.0
2016-06-09 10:00:00,26.2,26.2,26.14,26.17,33424.0,22.2807,22.2807,22.2296,22.2552,33424.0
2016-06-09 10:05:00,26.18,26.18,26.13,26.15,30320.0,22.2637,22.2637,22.2211,22.2382,30320.0
2016-06-09 10:10:00,26.16,26.18,26.15,26.17,23374.0,22.2467,22.2637,22.2382,22.2552,23374.0
2016-06-09 10:15:00,26.16,26.22,26.16,26.18,18994.0,22.2467,22.2977,22.2467,22.2637,18994.0
2016-06-09 10:20:00,26.18,26.21,26.18,26.2,40086.0,22.2637,22.2892,22.2637,22.2807,40086.0
2016-06-09 10:25:00,26.19,26.24,26.19,26.22,68516.0,22.2722,22.3147,22.2722,22.2977,68516.0
2016-06-09 10:30:00,26.23,26.24,26.11,26.11,56684.0,22.3062,22.3147,22.2041,22.2041,56684.0
2016-06-09 10:35:00,26.11,26.15,26.09,26.14,52818.0,22.2041,22.2382,22.1871,22.2296,52818.0
2016-06-09 10:40:00,26.14,26.2,26.13,26.2,23838.0,22.2296,22.2807,22.2211,22.2807,23838.0
2016-06-09 10:45:00,26.2,26.24,26.2,26.22,14610.0,22.2807,22.3147,22.2807,22.2977,14610.0
2016-06-09 10:50:00,26.23,26.27,26.23,26.27,17790.0,22.3062,22.3402,22.3062,22.3402,17790.0
2016-06-09 10:55:00,26.26,26.29,26.25,26.25,39548.0,22.3317,22.3572,22.3232,22.3232,39548.0
2016-06-09 11:00:00,26.25,26.29,26.25,26.27,16544.0,22.3232,22.3572,22.3232,22.3402,16544.0
2016-06-09 11:05:00,26.27,26.3,26.27,26.28,14316.0,22.3402,22.3657,22.3402,22.3487,14316.0
2016-06-09 11:10:00,26.29,26.29,26.24,26.25,23050.0,22.3572,22.3572,22.3147,22.3232,23050.0
2016-06-09 11:15:00,26.25,26.3,26.25,26.29,15448.0,22.3232,22.3657,22.3232,22.3572,15448.0
2016-06-09 11:20:00,26.28,26.33,26.28,26.31,18496.0,22.3487,22.3912,22.3487,22.3742,18496.0
2016-06-09 11:25:00,26.31,26.32,26.3,26.31,11016.0,22.3742,22.3827,22.3657,22.3742,11016.0
2016-06-09 11:30:00,26.31,26.31,26.25,26.28,26136.0,22.3742,22.3742,22.3232,22.3487,26136.0
2016-06-09 11:35:00,26.29,26.3,26.27,26.3,17288.0,22.3572,22.3657,22.3402,22.3657,17288.0
2016-06-09 11:40:00,26.3,26.3,26.27,26.28,17324.0,22.3657,22.3657,22.3402,22.3487,17324.0
2016-06-09 11:45:00,26.28,26.3,26.27,26.28,13600.0,22.3487,22.3657,22.3402,22.3487,13600.0
2016-06-09 11:50:00,26.28,26.31,26.27,26.27,17804.0,22.3487,22.3742,22.3402,22.3402,17804.0
2016-06-09 11:55:00,26.27,26.29,26.27,26.28,17600.0,22.3402,22.3572,22.3402,22.3487,17600.0
2016-06-09 12:00:00,26.29,26.29,26.23,26.25,25766.0,22.3572,22.3572,22.3062,22.3232,25766.0
2016-06-09 12:05:00,26.25,26.25,26.23,26.25,13194.0,22.3232,22.3232,22.3062,22.3232,13194.0
2016-06-09 12:10:00,26.25,26.25,26.23,26.23,11022.0,22.3232,22.3232,22.3062,22.3062,11022.0
2016-06-09 12:15:00,26.22,26.23,26.21,26.21,16308.0,22.2977,22.3062,22.2892,22.2892,16308.0
2016-06-09 12:20:00,26.21,26.23,26.21,26.22,15264.0,22.2892,22.3062,22.2892,22.2977,15264.0
2016-06-09 12:25:00,26.22,26.27,26.22,26.26,11126.0,22.2977,22.3402,22.2977,22.3317,11126.0
2016-06-09 12:30:00,26.25,26.28,26.25,26.25,19266.0,22.3232,22.3487,22.3232,22.3232,19266.0
2016-06-09 12:35:00,26.25,26.28,26.25,26.25,19570.0,22.3232,22.3487,22.3232,22.3232,19570.0
2016-06-09 12:40:00,26.25,26.27,26.25,26.25,14600.0,22.3232,22.3402,22.3232,22.3232,14600.0
2016-06-09 12:45:00,26.24,26.27,26.23,26.25,11752.0,22.3147,22.3402,22.3062,22.3232,11752.0
2016-06-09 12:50:00,26.25,26.3,26.25,26.3,9398.0,22.3232,22.3657,22.3232,22.3657,9398.0
2016-06-09 12:55:00,26.29,26.31,26.28,26.28,18116.0,22.3572,22.3742,22.3487,22.3487,18116.0
2016-06-09 13:00:00,26.29,26.3,26.27,26.28,10252.0,22.3572,22.3657,22.3402,22.3487,10252.0
2016-06-09 13:05:00,26.28,26.29,26.27,26.28,16590.0,22.3487,22.3572,22.3402,22.3487,16590.0
2016-06-09 13:10:00,26.28,26.29,26.27,26.29,22956.0,22.3487,22.3572,22.3402,22.3572,22956.0
2016-06-09 13:15:00,26.29,26.32,26.28,26.31,7200.0,22.3572,22.3827,22.3487,22.3742,7200.0
2016-06-09 13:20:00,26.32,26.33,26.3,26.32,7942.0,22.3827,22.3912,22.3657,22.3827,7942.0
2016-06-09 13:25:00,26.32,26.33,26.32,26.33,6006.0,22.3827,22.3912,22.3827,22.3912,6006.0
2016-06-09 13:30:00,26.33,26.34,26.32,26.34,10100.0,22.3912,22.3997,22.3827,22.3997,10100.0
2016-06-09 13:35:00,26.34,26.34,26.3,26.31,17438.0,22.3997,22.3997,22.3657,22.3742,17438.0
2016-06-09 13:40:00,26.31,26.32,26.29,26.31,10486.0,22.3742,22.3827,22.3572,22.3742,10486.0
2016-06-09 13:45:00,26.31,26.32,26.3,26.31,10742.0,22.3742,22.3827,22.3657,22.3742,10742.0
2016-06-09 13:50:00,26.31,26.33,26.28,26.29,13420.0,22.3742,22.3912,22.3487,22.3572,13420.0
2016-06-09 13:55:00,26.29,26.3,26.26,26.3,19594.0,22.3572,22.3657,22.3317,22.3657,19594.0
2016-06-09 14:00:00,26.3,26.3,26.27,26.28,11814.0,22.3657,22.3657,22.3402,22.3487,11814.0
2016-06-09 14:05:00,26.27,26.29,26.26,26.29,24884.0,22.3402,22.3572,22.3317,22.3572,24884.0
2016-06-09 14:10:00,26.29,26.3,26.28,26.3,16590.0,22.3572,22.3657,22.3487,22.3657,16590.0
2016-06-09 14:15:00,26.3,26.31,26.29,26.29,10460.0,22.3657,22.3742,22.3572,22.3572,10460.0
2016-06-09 14:20:00,26.29,26.3,26.28,26.29,23418.0,22.3572,22.3657,22.3487,22.3572,23418.0
2016-06-09 14:25:00,26.3,26.32,26.28,26.29,23582.0,22.3657,22.3827,22.3487,22.3572,23582.0
2016-06-09 14:30:00,26.29,26.3,26.28,26.28,38082.0,22.3572,22.3657,22.3487,22.3487,38082.0
2016-06-09 14:35:00,26.28,26.31,26.27,26.29,27780.0,22.3487,22.3742,22.3402,22.3572,27780.0
2016-06-09 14:40:00,26.29,26.32,26.29,26.31,15118.0,22.3572,22.3827,22.3572,22.3742,15118.0
2016-06-09 14:45:00,26.32,26.34,26.3,26.31,29762.0,22.3827,22.3997,22.3657,22.3742,29762.0
2016-06-09 14:50:00,26.31,26.33,26.31,26.32,7000.0,22.3742,22.3912,22.3742,22.3827,7000.0
2016-06-09 14:55:00,26.31,26.35,26.31,26.35,11126.0,22.3742,22.4082,22.3742,22.4082,11126.0
2016-06-09 15:00:00,26.34,26.35,26.33,26.34,18650.0,22.3997,22.4082,22.3912,22.3997,18650.0
2016-06-09 15:05:00,26.34,26.36,26.33,26.36,19102.0,22.3997,22.4167,22.3912,22.4167,19102.0
2016-06-09 15:10:00,26.35,26.35,26.33,26.34,18586.0,22.4082,22.4082,22.3912,22.3997,18586.0
2016-06-09 15:15:00,26.34,26.35,26.32,26.35,22480.0,22.3997,22.4082,22.3827,22.4082,22480.0
2016-06-09 15:20:00,26.35,26.36,26.34,26.36,19916.0,22.4082,22.4167,22.3997,22.4167,19916.0
2016-06-09 15:25:00,26.36,26.39,26.36,26.39,13968.0,22.4167,22.4422,22.4167,22.4422,13968.0
2016-06-09 15:30:00,26.39,26.39,26.37,26.39,29880.0,22.4422,22.4422,22.4252,22.4422,29880.0
2016-06-09 15:35:00,26.39,26.39,26.38,26.39,27716.0,22.4422,22.4422,22.4337,22.4422,27716.0
2016-06-09 15:40:00,26.39,26.4,26.38,26.39,38944.0,22.4422,22.4508,22.4337,22.4422,38944.0
2016-06-09 15:45:00,26.38,26.39,26.38,26.38,27458.0,22.4337,22.4422,22.4337,22.4337,27458.0
2016-06-09 15:50:00,26.38,26.39,26.38,26.39,50430.0,22.4337,22.4422,22.4337,22.4422,50430.0
2016-06-09 15:55:00,26.39,26.4,26.38,26.39,114200.0,22.4422,22.4508,22.4337,22.4422,114200.0
2016-06-10 09:30:00,26.17,26.34,26.08,26.08,38750.0,22.2552,22.3997,22.1786,22.1786,38750.0
2016-06-10 09:35:00,26.07,26.13,26.04,26.09,17210.0,22.1701,22.2211,22.1446,22.1871,17210.0
2016-06-10 09:40:00,26.08,26.11,26.05,26.1,19516.0,22.1786,22.2041,22.1531,22.1956,19516.0
2016-06-10 09:45:00,26.1,26.1,26.02,26.02,19398.0,22.1956,22.1956,22.1276,22.1276,19398.0
2016-06-10 09:50:00,26.03,26.13,26.03,26.11,91042.0,22.1361,22.2211,22.1361,22.2041,91042.0
2016-06-10 09:55:00,26.1,26.14,26.1,26.13,22250.0,22.1956,22.2296,22.1956,22.2211,22250.0
2016-06-10 10:00:00,26.11,26.15,26.1,26.1,17794.0,22.2041,22.2382,22.1956,22.1956,17794.0
2016-06-10 10:05:00,26.11,26.12,26.09,26.11,13026.0,22.2041,22.2126,22.1871,22.2041,13026.0
2016-06-10 10:10:00,26.1,26.12,26.09,26.1,35690.0,22.1956,22.2126,22.1871,22.1956,35690.0
2016-06-10 10:15:00,26.1,26.1,26.08,26.09,26184.0,22.1956,22.1956,22.1786,22.1871,26184.0
2016-06-10 10:20:00,26.1,26.14,26.09,26.14,12082.0,22.1956,22.2296,22.1871,22.2296,12082.0
2016-06-10 10:25:00,26.14,26.17,26.14,26.16,15782.0,22.2296,22.2552,22.2296,22.2467,15782.0
2016-06-10 10:30:00,26.15,26.18,26.14,26.17,17982.0,22.2382,22.2637,22.2296,22.2552,17982.0
2016-06-10 10:35:00,26.17,26.18,26.14,26.17,19130.0,22.2552,22.2637,22.2296,22.2552,19130.0
2016-06-10 10:40:00,26.17,26.18,26.15,26.18,8354.0,22.2552,22.2637,22.2382,22.2637,8354.0
2016-06-10 10:45:00,26.18,26.18,26.14,26.14,30220.0,22.2637,22.2637,22.2296,22.2296,30220.0
2016-06-10 10:50:00,26.14,26.16,26.11,26.13,26630.0,22.2296,22.2467,22.2041,22.2211,26630.0
2016-06-10 10:55:00,26.14,26.16,26.14,26.15,73430.0,22.2296,22.2467,22.2296,22.2382,73430.0
2016-06-10 11:00:00,26.15,26.17,26.15,26.16,40444.0,22.2382,22.2552,22.2382,22.2467,40444.0
2016-06-10 11:05:00,26.16,26.2,26.15,26.19,9100.0,22.2467,22.2807,22.2382,22.2722,9100.0
2016-06-10 11:10:00,26.19,26.21,26.18,26.19,17564.0,22.2722,22.2892,22.2637,22.2722,17564.0
2016-06-10 11:15:00,26.18,26.22,26.18,26.22,57960.0,22.2637,22.2977,22.2637,22.2977,57960.0
2016-06-10 11:20:00,26.22,26.24,26.21,26.23,19668.0,22.2977,22.3147,22.2892,22.3062,19668.0
2016-06-10 11:25:00,26.24,26.24,26.2,26.2,14986.0,22.3147,22.3147,22.2807,22.2807,14986.0
2016-06-10 11:30:00,26.21,26.23,26.2,26.22,57492.0,22.2892,22.3062,22.2807,22.2977,57492.0
2016-06-10 11:35:00,26.22,26.23,26.18,26.18,10960.0,22.2977,22.3062,22.2637,22.2637,10960.0
2016-06-10 11:40:00,26.18,26.18,26.15,26.16,18600.0,22.2637,22.2637,22.2382,22.2467,18600.0
2016-06-10 11:45:00,26.15,26.21,26.15,26.21,13030.0,22.2382,22.2892,22.2382,22.2892,13030.0
2016-06-10 11:50:00,26.21,26.22,26.19,26.22,12730.0,22.2892,22.2977,22.2722,22.2977,12730.0
2016-06-10 11:55:00,26.22,26.22,26.19,26.19,16586.0,22.2977,22.2977,22.2722,22.2722,16586.0
2016-06-10 12:00:00,26.19,26.2,26.17,26.18,26700.0,22.2722,22.2807,22.2552,22.2637,26700.0
2016-06-10 12:05:00,26.18,26.18,26.16,26.18,22006.0,22.2637,22.2637,22.2467,22.2637,22006.0
2016-06-10 12:10:00,26.18,26.18,26.15,26.16,19056.0,22.2637,22.2637,22.2382,22.2467,19056.0
2016-06-10 12:15:00,26.16,26.16,26.11,26.14,23500.0,22.2467,22.2467,22.2041,22.2296,23500.0
2016-06-10 12:20:00,26.14,26.14,26.1,26.11,39870.0,22.2296,22.2296,22.1956,22.2041,39870.0
2016-06-10 12:25:00,26.11,26.11,26.08,26.09,40274.0,22.2041,22.2041,22.1786,22.1871,40274.0
2016-06-10 12:30:00,26.09,26.09,26.06,26.07,18438.0,22.1871,22.1871,22.1616,22.1701,18438.0
2016-06-10 12:35:00,26.07,26.1,26.07,26.09,27138.0,22.1701,22.1956,22.1701,22.1871,27138.0
2016-06-10 12:40:00,26.1,26.13,26.09,26.13,16718.0,22.1956,22.2211,22.1871,22.2211,16718.0
2016-06-10 12:45:00,26.13,26.13,26.08,26.09,12254.0,22.2211,22.2211,22.1786,22.1871,12254.0
2016-06-10 12:50:00,26.1,26.11,26.08,26.11,20638.0,22.1956,22.2041,22.1786,22.2041,20638.0
2016-06-10 12:55:00,26.11,26.14,26.1,26.13,11096.0,22.2041,22.2296,22.1956,22.2211,11096.0
2016-06-10 13:00:00,26.13,26.13,26.11,26.12,9000.0,22.2211,22.2211,22.2041,22.2126,9000.0
2016-06-10 13:05:00,26.11,26.12,26.06,26.09,99982.0,22.2041,22.2126,22.1616,22.1871,99982.0
2016-06-10 13:10:00,26.09,26.11,26.09,26.11,24678.0,22.1871,22.2041,22.1871,22.2041,24678.0
2016-06-10 13:15:00,26.11,26.11,26.1,26.1,24542.0,22.2041,22.2041,22.1956,22.1956,24542.0
2016-06-10 13:20:00,26.09,26.14,26.09,26.14,8692.0,22.1871,22.2296,22.1871,22.2296,8692.0
2016-06-10 13:25:00,26.14,26.14,26.11,26.11,20560.0,22.2296,22.2296,22.2041,22.2041,20560.0
2016-06-10 13:30:00,26.1,26.13,26.08,26.08,49708.0,22.1956,22.2211,22.1786,22.1786,49708.0
2016-06-10 13:35:00,26.1,26.11,26.09,26.1,30002.0,22.1956,22.2041,22.1871,22.1956,30002.0
2016-06-10 13:40:00,26.11,26.11,26.08,26.08,10200.0,22.2041,22.2041,22.1786,22.1786,10200.0
2016-06-10 13:45:00,26.08,26.08,26.05,26.06,20918.0,22.1786,22.1786,22.1531,22.1616,20918.0
2016-06-10 13:50:00,26.05,26.06,26.03,26.03,29190.0,22.1531,22.1616,22.1361,22.1361,29190.0
2016-06-10 13:55:00,26.03,26.05,26.02,26.05,59246.0,22.1361,22.1531,22.1276,22.1531,59246.0
2016-06-10 14:00:00,26.05,26.06,26.04,26.05,21670.0,22.1531,22.1616,22.1446,22.1531,21670.0
2016-06-10 14:05:00,26.05,26.06,26.03,26.05,12964.0,22.1531,22.1616,22.1361,22.1531,12964.0
2016-06-10 14:10:00,26.06,26.07,26.04,26.07,15050.0,22.1616,22.1701,22.1446,22.1701,15050.0
2016-06-10 14:15:00,26.07,26.07,26.04,26.05,15052.0,22.1701,22.1701,22.1446,22.1531,15052.0
2016-06-10 14:20:00,26.05,26.07,26.03,26.05,60704.0,22.1531,22.1701,22.1361,22.1531,60704.0
2016-06-10 14:25:00,26.05,26.06,26.04,26.05,27226.0,22.1531,22.1616,22.1446,22.1531,27226.0
2016-06-10 14:30:00,26.05,26.06,26.04,26.05,30800.0,22.1531,22.1616,22.1446,22.1531,30800.0
2016-06-10 14:35:00,26.05,26.07,26.05,26.07,16398.0,22.1531,22.1701,22.1531,22.1701,16398.0
2016-06-10 14:40:00,26.07,26.07,26.03,26.06,56714.0,22.1701,22.1701,22.1361,22.1616,56714.0
2016-06-10 14:45:00,26.06,26.06,26.03,26.04,12464.0,22.1616,22.1616,22.1361,22.1446,12464.0
2016-06-10 14:50:00,26.05,26.06,26.04,26.06,22600.0,22.1531,22.1616,22.1446,22.1616,22600.0
2016-06-10 14:55:00,26.06,26.07,26.04,26.04,55650.0,22.1616,22.1701,22.1446,22.1446,55650.0
2016-06-10 15:00:00,26.04,26.08,26.04,26.08,43310.0,22.1446,22.1786,22.1446,22.1786,43310.0
2016-06-10 15:05:00,26.09,26.09,26.07,26.08,16216.0,22.1871,22.1871,22.1701,22.1786,16216.0
2016-06-10 15:10:00,26.08,26.08,26.06,26.07,16836.0,22.1786,22.1786,22.1616,22.1701,16836.0
2016-06-10 15:15:00,26.07,26.09,26.07,26.08,15788.0,22.1701,22.1871,22.1701,22.1786,15788.0
2016-06-10 15:20:00,26.08,26.12,26.08,26.12,13092.0,22.1786,22.2126,22.1786,22.2126,13092.0
2016-06-10 15:25:00,26.11,26.14,26.11,26.13,23160.0,22.2041,22.2296,22.2041,22.2211,23160.0
2016-06-10 15:30:00,26.14,26.17,26.13,26.15,142784.0,22.2296,22.2552,22.2211,22.2382,142784.0
2016-06-10 15:35:00,26.15,26.16,26.11,26.11,26706.0,22.2382,22.2467,22.2041,22.2041,26706.0
2016-06-10 15:40:00,26.13,26.13,26.1,26.11,24626.0,22.2211,22.2211,22.1956,22.2041,24626.0
2016-06-10 15:45:00,26.11,26.17,26.11,26.17,39392.0,22.2041,22.2552,22.2041,22.2552,39392.0
2016-06-10 15:50:00,26.16,26.16,26.13,26.13,41508.0,22.2467,22.2467,22.2211,22.2211,41508.0
2016-06-10 15:55:00,26.13,26.14,26.11,26.13,116032.0,22.2211,22.2296,22.2041,22.2211,116032.0
2016-06-13 09:30:00,26.0,26.07,26.0,26.01,37648.0,22.1106,22.1701,22.1106,22.1191,37648.0
2016-06-13 09:35:00,26.02,26.08,26.0,26.02,90100.0,22.1276,22.1786,22.1106,22.1276,90100.0
2016-06-13 09:40:00,26.01,26.05,26.0,26.03,100818.0,22.1191,22.1531,22.1106,22.1361,100818.0
2016-06-13 09:45:00,26.01,26.19,25.99,26.19,69446.0,22.1191,22.2722,22.1021,22.2722,69446.0
2016-06-13 09:50:00,26.2,26.22,26.18,26.21,31356.0,22.2807,22.2977,22.2637,22.2892,31356.0
2016-06-13 09:55:00,26.21,26.21,26.15,26.16,20052.0,22.2892,22.2892,22.2382,22.2467,20052.0
2016-06-13 10:00:00,26.16,26.2,26.11,26.13,28000.0,22.2467,22.2807,22.2041,22.2211,28000.0
2016-06-13 10:05:00,26.13,26.15,26.11,26.13,27394.0,22.2211,22.2382,22.2041,22.2211,27394.0
2016-06-13 10:10:00,26.12,26.16,26.12,26.15,31194.0,22.2126,22.2467,22.2126,22.2382,31194.0
2016-06-13 10:15:00,26.14,26.18,26.14,26.18,19266.0,22.2296,22.2637,22.2296,22.2637,19266.0
2016-06-13 10:20:00,26.18,26.19,26.16,26.17,94706.0,22.2637,22.2722,22.2467,22.2552,94706.0
2016-06-13 10:25:00,26.16,26.2,26.16,26.18,23666.0,22.2467,22.2807,22.2467,22.2637,23666.0
2016-06-13 10:30:00,26.18,26.21,26.18,26.19,49692.0,22.2637,22.2892,22.2637,22.2722,49692.0
2016-06-13 10:35:00,26.19,26.22,26.17,26.18,32582.0,22.2722,22.2977,22.2552,22.2637,32582.0
2016-06-13 10:40:00,26.18,26.18,26.15,26.15,16974.0,22.2637,22.2637,22.2382,22.2382,16974.0
2016-06-13 10:45:00,26.14,26.17,26.13,26.13,18762.0,22.2296,22.2552,22.2211,22.2211,18762.0
2016-06-13 10:50:00,26.13,26.17,26.11,26.15,17200.0,22.2211,22.2552,22.2041,22.2382,17200.0
2016-06-13 10:55:00,26.15,26.18,26.11,26.11,15694.0,22.2382,22.2637,22.2041,22.2041,15694.0
2016-06-13 11:00:00,26.12,26.14,26.11,26.11,23080.0,22.2126,22.2296,22.2041,22.2041,23080.0
2016-06-13 11:05:00,26.12,26.12,26.09,26.11,45624.0,22.2126,22.2126,22.1871,22.2041,45624.0
2016-06-13 11:10:00,26.1,26.14,26.1,26.13,38526.0,22.1956,22.2296,22.1956,22.2211,38526.0
2016-06-13 11:15:00,26.13,26.17,26.12,26.15,33458.0,22.2211,22.2552,22.2126,22.2382,33458.0
2016-06-13 11:20:00,26.15,26.16,26.14,26.15,25148.0,22.2382,22.2467,22.2296,22.2382,25148.0
2016-06-13 11:25:00,26.15,26.17,26.13,26.16,19680.0,22.2382,22.2552,22.2211,22.2467,19680.0
2016-06-13 11:30:00,26.15,26.17,26.13,26.13,21722.0,22.2382,22.2552,22.2211,22.2211,21722.0
2016-06-13 11:35:00,26.13,26.14,26.11,26.11,21810.0,22.2211,22.2296,22.2041,22.2041,21810.0
2016-06-13 11:40:00,26.12,26.14,26.11,26.11,11400.0,22.2126,22.2296,22.2041,22.2041,11400.0
2016-06-13 11:45:00,26.11,26.14,26.1,26.13,7800.0,22.2041,22.2296,22.1956,22.2211,7800.0
2016-06-13 11:50:00,26.11,26.12,26.08,26.08,7236.0,22.2041,22.2126,22.1786,22.1786,7236.0
2016-06-13 11:55:00,26.09,26.1,26.08,26.09,25604.0,22.1871,22.1956,22.1786,22.1871,25604.0
2016-06-13 12:00:00,26.09,26.1,26.07,26.07,11000.0,22.1871,22.1956,22.1701,22.1701,11000.0
2016-06-13 12:05:00,26.07,26.07,26.03,26.04,9800.0,22.1701,22.1701,22.1361,22.1446,9800.0
2016-06-13 12:10:00,26.04,26.07,26.03,26.06,17516.0,22.1446,22.1701,22.1361,22.1616,17516.0
2016-06-13 12:15:00,26.06,26.09,26.05,26.07,19372.0,22.1616,22.1871,22.1531,22.1701,19372.0
2016-06-13 12:20:00,26.07,26.11,26.06,26.11,39058.0,22.1701,22.2041,22.1616,22.2041,39058.0
2016-06-13 12:25:00,26.1,26.12,26.09,26.11,10770.0,22.1956,22.2126,22.1871,22.2041,10770.0
2016-06-13 12:30:00,26.1,26.13,26.1,26.1,14282.0,22.1956,22.2211,22.1956,22.1956,14282.0
2016-06-13 12:35:00,26.1,26.14,26.1,26.12,25852.0,22.1956,22.2296,22.1956,22.2126,25852.0
2016-06-13 12:40:00,26.12,26.15,26.12,26.15,17172.0,22.2126,22.2382,22.2126,22.2382,17172.0
2016-06-13 12:45:00,26.16,26.16,26.13,26.14,29262.0,22.2467,22.2467,22.2211,22.2296,29262.0
2016-06-13 12:50:00,26.14,26.18,26.14,26.17,26626.0,22.2296,22.2637,22.2296,22.2552,26626.0
2016-06-13 12:55:00,26.17,26.2,26.16,26.18,22536.0,22.2552,22.2807,22.2467,22.2637,22536.0
2016-06-13 13:00:00,26.18,26.2,26.15,26.15,36052.0,22.2637,22.2807,22.2382,22.2382,36052.0
2016-06-13 13:05:00,26.16,26.16,26.13,26.14,20176.0,22.2467,22.2467,22.2211,22.2296,20176.0
2016-06-13 13:10:00,26.13,26.14,26.11,26.13,15388.0,22.2211,22.2296,22.2041,22.2211,15388.0
2016-06-13 13:15:00,26.12,26.15,26.09,26.11,12800.0,22.2126,22.2382,22.1871,22.2041,12800.0
2016-06-13 13:20:00,26.11,26.14,26.11,26.12,6888.0,22.2041,22.2296,22.2041,22.2126,6888.0
2016-06-13 13:25:00,26.12,26.14,26.11,26.13,12566.0,22.2126,22.2296,22.2041,22.2211,12566.0
2016-06-13 13:30:00,26.13,26.13,26.11,26.11,13318.0,22.2211,22.2211,22.2041,22.2041,13318.0
2016-06-13 13:35:00,26.11,26.11,26.08,26.09,14340.0,22.2041,22.2041,22.1786,22.1871,14340.0
2016-06-13 13:40:00,26.08,26.13,26.08,26.13,14648.0,22.1786,22.2211,22.1786,22.2211,14648.0
2016-06-13 13:45:00,26.13,26.14,26.1,26.1,90228.0,22.2211,22.2296,22.1956,22.1956,90228.0
2016-06-13 13:50:00,26.09,26.1,26.05,26.05,58916.0,22.1871,22.1956,22.1531,22.1531,58916.0
2016-06-13 13:55:00,26.04,26.05,26.02,26.03,26366.0,22.1446,22.1531,22.1276,22.1361,26366.0
2016-06-13 14:00:00,26.03,26.04,26.0,26.01,25876.0,22.1361,22.1446,22.1106,22.1191,25876.0
2016-06-13 14:05:00,26.01,26.02,26.0,26.02,32988.0,22.1191,22.1276,22.1106,22.1276,32988.0
2016-06-13 14:10:00,26.02,26.07,26.02,26.07,19240.0,22.1276,22.1701,22.1276,22.1701,19240.0
2016-06-13 14:15:00,26.06,26.06,26.04,26.05,7600.0,22.1616,22.1616,22.1446,22.1531,7600.0
2016-06-13 14:20:00,26.05,26.05,26.01,26.03,8712.0,22.1531,22.1531,22.1191,22.1361,8712.0
2016-06-13 14:25:00,26.02,26.03,26.0,26.02,15182.0,22.1276,22.1361,22.1106,22.1276,15182.0
2016-06-13 14:30:00,26.01,26.04,26.01,26.04,17424.0,22.1191,22.1446,22.1191,22.1446,17424.0
2016-06-13 14:35:00,26.04,26.06,26.03,26.05,20240.0,22.1446,22.1616,22.1361,22.1531,20240.0
2016-06-13 14:40:00,26.05,26.06,26.04,26.05,20564.0,22.1531,22.1616,22.1446,22.1531,20564.0
2016-06-13 14:45:00,26.05,26.05,26.03,26.03,13092.0,22.1531,22.1531,22.1361,22.1361,13092.0
2016-06-13 14:50:00,26.03,26.04,25.99,26.0,46918.0,22.1361,22.1446,22.1021,22.1106,46918.0
2016-06-13 14:55:00,26.0,26.01,25.98,25.99,18454.0,22.1106,22.1191,22.0936,22.1021,18454.0
2016-06-13 15:00:00,25.99,25.99,25.97,25.97,58136.0,22.1021,22.1021,22.0851,22.0851,58136.0
2016-06-13 15:05:00,25.97,25.97,25.92,25.93,26304.0,22.0851,22.0851,22.0426,22.0511,26304.0
2016-06-13 15:10:00,25.93,25.96,25.93,25.95,23444.0,22.0511,22.0766,22.0511,22.0681,23444.0
2016-06-13 15:15:00,25.95,25.97,25.94,25.97,14604.0,22.0681,22.0851,22.0596,22.0851,14604.0
2016-06-13 15:20:00,25.97,25.99,25.97,25.97,25532.0,22.0851,22.1021,22.0851,22.0851,25532.0
2016-06-13 15:25:00,25.97,25.99,25.96,25.97,31312.0,22.0851,22.1021,22.0766,22.0851,31312.0
2016-06-13 15:30:00,25.96,25.99,25.96,25.97,21236.0,22.0766,22.1021,22.0766,22.0851,21236.0
2016-06-13 15:35:00,25.96,25.97,25.95,25.95,23546.0,22.0766,22.0851,22.0681,22.0681,23546.0
2016-06-13 15:40:00,25.95,25.96,25.93,25.93,47576.0,22.0681,22.0766,22.0511,22.0511,47576.0
2016-06-13 15:45:00,25.93,25.95,25.93,25.93,31848.0,22.0511,22.0681,22.0511,22.0511,31848.0
2016-06-13 15:50:00,25.93,25.95,25.92,25.94,72954.0,22.0511,22.0681,22.0426,22.0596,72954.0
2016-06-13 15:55:00,25.94,25.97,25.93,25.96,131614.0,22.0596,22.0851,22.0511,22.0766,131614.0
2016-06-14 09:30:00,25.83,25.95,25.73,25.81,64702.0,21.966,22.0681,21.881,21.949,64702.0
2016-06-14 09:35:00,25.83,25.97,25.81,25.95,8770.0,21.966,22.0851,21.949,22.0681,8770.0
2016-06-14 09:40:00,25.97,26.02,25.95,26.0,72814.0,22.0851,22.1276,22.0681,22.1106,72814.0
2016-06-14 09:45:00,25.98,26.02,25.98,25.98,35082.0,22.0936,22.1276,22.0936,22.0936,35082.0
2016-06-14 09:50:00,25.99,26.0,25.96,25.99,17746.0,22.1021,22.1106,22.0766,22.1021,17746.0
2016-06-14 09:55:00,25.99,26.02,25.98,26.01,21256.0,22.1021,22.1276,22.0936,22.1191,21256.0
2016-06-14 10:00:00,26.02,26.06,26.0,26.05,41418.0,22.1276,22.1616,22.1106,22.1531,41418.0
2016-06-14 10:05:00,26.06,26.06,25.99,26.0,27974.0,22.1616,22.1616,22.1021,22.1106,27974.0
2016-06-14 10:10:00,26.0,26.02,25.96,25.97,84458.0,22.1106,22.1276,22.0766,22.0851,84458.0
2016-06-14 10:15:00,25.97,25.97,25.9,25.91,11628.0,22.0851,22.0851,22.0255,22.0341,11628.0
2016-06-14 10:20:00,25.9,25.91,25.88,25.89,28598.0,22.0255,22.0341,22.0085,22.017,28598.0
2016-06-14 10:25:00,25.88,25.91,25.87,25.9,36434.0,22.0085,22.0341,22.0,22.0255,36434.0
2016-06-14 10:30:00,25.9,25.93,25.89,25.93,25582.0,22.0255,22.0511,22.017,22.0511,25582.0
2016-06-14 10:35:00,25.93,25.94,25.86,25.88,22936.0,22.0511,22.0596,21.9915,22.0085,22936.0
2016-06-14 10:40:00,25.88,25.88,25.86,25.86,12046.0,22.0085,22.0085,21.9915,21.9915,12046.0
2016-06-14 10:45:00,25.85,25.86,25.81,25.83,25956.0,21.983,21.9915,21.949,21.966,25956.0
2016-06-14 10:50:00,25.83,25.85,25.8,25.83,17480.0,21.966,21.983,21.9405,21.966,17480.0
2016-06-14 10:55:00,25.83,25.84,25.8,25.83,29796.0,21.966,21.9745,21.9405,21.966,29796.0
2016-06-14 11:00:00,25.83,25.84,25.8,25.83,85078.0,21.966,21.9745,21.9405,21.966,85078.0
2016-06-14 11:05:00,25.83,25.86,25.81,25.85,159704.0,21.966,21.9915,21.949,21.983,159704.0
2016-06-14 11:10:00,25.85,25.85,25.81,25.82,62494.0,21.983,21.983,21.949,21.9575,62494.0
2016-06-14 11:15:00,25.82,25.82,25.76,25.79,40908.0,21.9575,21.9575,21.9065,21.932,40908.0
2016-06-14 11:20:00,25.79,25.81,25.77,25.81,34336.0,21.932,21.949,21.915,21.949,34336.0
2016-06-14 11:25:00,25.81,25.81,25.75,25.77,30992.0,21.949,21.949,21.898,21.915,30992.0
2016-06-14 11:30:00,25.77,25.82,25.76,25.82,18818.0,21.915,21.9575,21.9065,21.9575,18818.0
2016-06-14 11:35:00,25.82,25.83,25.81,25.83,48478.0,21.9575,21.966,21.949,21.966,48478.0
2016-06-14 11:40:00,25.83,25.84,25.8,25.81,19730.0,21.966,21.9745,21.9405,21.949,19730.0
2016-06-14 11:45:00,25.82,25.84,25.82,25.84,55630.0,21.9575,21.9745,21.9575,21.9745,55630.0
2016-06-14 11:50:00,25.83,25.86,25.82,25.85,15134.0,21.966,21.9915,21.9575,21.983,15134.0
2016-06-14 11:55:00,25.85,25.85,25.8,25.82,84346.0,21.983,21.983,21.9405,21.9575,84346.0
2016-06-14 12:00:00,25.82,25.83,25.79,25.81,17946.0,21.9575,21.966,21.932,21.949,17946.0
2016-06-14 12:05:00,25.81,25.82,25.78,25.8,13654.0,21.949,21.9575,21.9235,21.9405,13654.0
2016-06-14 12:10:00,25.79,25.83,25.79,25.82,35820.0,21.932,21.966,21.932,21.9575,35820.0
2016-06-14 12:15:00,25.83,25.86,25.82,25.85,11276.0,21.966,21.9915,21.9575,21.983,11276.0
2016-06-14 12:20:00,25.85,25.89,25.85,25.89,45094.0,21.983,22.017,21.983,22.017,45094.0
2016-06-14 12:25:00,25.89,25.95,25.89,25.92,21734.0,22.017,22.0681,22.017,22.0426,21734.0
2016-06-14 12:30:00,25.92,25.92,25.89,25.89,19908.0,22.0426,22.0426,22.017,22.017,19908.0
2016-06-14 12:35:00,25.89,25.93,25.89,25.91,16226.0,22.017,22.0511,22.017,22.0341,16226.0
2016-06-14 12:40:00,25.92,25.92,25.89,25.92,20280.0,22.0426,22.0426,22.017,22.0426,20280.0
2016-06-14 12:45:00,25.92,25.95,25.91,25.95,16918.0,22.0426,22.0681,22.0341,22.0681,16918.0
2016-06-14 12:50:00,25.95,25.96,25.93,25.96,16980.0,22.0681,22.0766,22.0511,22.0766,16980.0
2016-06-14 12:55:00,25.97,25.98,25.96,25.97,25232.0,22.0851,22.0936,22.0766,22.0851,25232.0
2016-06-14 13:00:00,25.96,25.98,25.95,25.98,14212.0,22.0766,22.0936,22.0681,22.0936,14212.0
2016-06-14 13:05:00,25.97,25.98,25.96,25.96,15606.0,22.0851,22.0936,22.0766,22.0766,15606.0
2016-06-14 13:10:00,25.96,25.98,25.94,25.98,19706.0,22.0766,22.0936,22.0596,22.0936,19706.0
2016-06-14 13:15:00,25.98,25.98,25.95,25.96,26592.0,22.0936,22.0936,22.0681,22.0766,26592.0
2016-06-14 13:20:00,25.97,25.99,25.96,25.98,15262.0,22.0851,22.1021,22.0766,22.0936,15262.0
2016-06-14 13:25:00,25.98,25.99,25.96,25.98,30706.0,22.0936,22.1021,22.0766,22.0936,30706.0
2016-06-14 13:30:00,25.97,26.04,25.97,26.04,17574.0,22.0851,22.1446,22.0851,22.1446,17574.0
2016-06-14 13:35:00,26.04,26.04,26.02,26.02,25978.0,22.1446,22.1446,22.1276,22.1276,25978.0
2016-06-14 13:40:00,26.02,26.04,26.0,26.02,13200.0,22.1276,22.1446,22.1106,22.1276,13200.0
2016-06-14 13:45:00,26.02,26.04,26.0,26.0,28004.0,22.1276,22.1446,22.1106,22.1106,28004.0
2016-06-14 13:50:00,26.0,26.02,25.98,25.98,67456.0,22.1106,22.1276,22.0936,22.0936,67456.0
2016-06-14 13:55:00,25.98,25.98,25.96,25.98,14682.0,22.0936,22.0936,22.0766,22.0936,14682.0
2016-06-14 14:00:00,25.98,26.01,25.98,26.0,14710.0,22.0936,22.1191,22.0936,22.1106,14710.0
2016-06-14 14:05:00,26.0,26.04,26.0,26.03,26608.0,22.1106,22.1446,22.1106,22.1361,26608.0
2016-06-14 14:10:00,26.04,26.06,26.03,26.06,22978.0,22.1446,22.1616,22.1361,22.1616,22978.0
2016-06-14 14:15:00,26.06,26.09,26.06,26.08,24742.0,22.1616,22.1871,22.1616,22.1786,24742.0
2016-06-14 14:20:00,26.08,26.09,26.07,26.09,47202.0,22.1786,22.1871,22.1701,22.1871,47202.0
2016-06-14 14:25:00,26.09,26.09,26.06,26.08,25938.0,22.1871,22.1871,22.1616,22.1786,25938.0
2016-06-14 14:30:00,26.08,26.09,26.07,26.07,33802.0,22.1786,22.1871,22.1701,22.1701,33802.0
2016-06-14 14:35:00,26.06,26.07,26.03,26.07,38670.0,22.1616,22.1701,22.1361,22.1701,38670.0
2016-06-14 14:40:00,26.07,26.09,26.06,26.08,32868.0,22.1701,22.1871,22.1616,22.1786,32868.0
2016-06-14 14:45:00,26.08,26.09,26.05,26.06,20582.0,22.1786,22.1871,22.1531,22.1616,20582.0
2016-06-14 14:50:00,26.06,26.06,26.03,26.04,12408.0,22.1616,22.1616,22.1361,22.1446,12408.0
2016-06-14 14:55:00,26.04,26.04,26.0,26.01,52666.0,22.1446,22.1446,22.1106,22.1191,52666.0
2016-06-14 15:00:00,26.02,26.08,26.0,26.07,26534.0,22.1276,22.1786,22.1106,22.1701,26534.0
2016-06-14 15:05:00,26.07,26.1,26.07,26.08,28668.0,22.1701,22.1956,22.1701,22.1786,28668.0
2016-06-14 15:10:00,26.08,26.11,26.07,26.1,38892.0,22.1786,22.2041,22.1701,22.1956,38892.0
2016-06-14 15:15:00,26.1,26.13,26.09,26.11,32850.0,22.1956,22.2211,22.1871,22.2041,32850.0
2016-06-14 15:20:00,26.11,26.14,26.1,26.1,49682.0,22.2041,22.2296,22.1956,22.1956,49682.0
2016-06-14 15:25:00,26.11,26.15,26.1,26.14,39956.0,22.2041,22.2382,22.1956,22.2296,39956.0
2016-06-14 15:30:00,26.14,26.15,26.11,26.13,69074.0,22.2296,22.2382,22.2041,22.2211,69074.0
2016-06-14 15:35:00,26.13,26.15,26.09,26.1,41054.0,22.2211,22.2382,22.1871,22.1956,41054.0
2016-06-14 15:40:00,26.1,26.13,26.08,26.1,52570.0,22.1956,22.2211,22.1786,22.1956,52570.0
2016-06-14 15:45:00,26.1,26.1,26.07,26.08,42884.0,22.1956,22.1956,22.1701,22.1786,42884.0
2016-06-14 15:50:00,26.09,26.1,26.08,26.09,66300.0,22.1871,22.1956,22.1786,22.1871,66300.0
2016-06-14 15:55:00,26.09,26.11,26.08,26.1,95136.0,22.1871,22.2041,22.1786,22.1956,95136.0
2016-06-15 09:30:00,26.17,26.23,26.09,26.11,40276.0,22.2552,22.3062,22.1871,22.2041,40276.0
2016-06-15 09:35:00,26.11,26.11,26.0,26.09,27594.0,22.2041,22.2041,22.1106,22.1871,27594.0
2016-06-15 09:40:00,26.1,26.17,26.1,26.14,6912.0,22.1956,22.2552,22.1956,22.2296,6912.0
2016-06-15 09:45:00,26.14,26.14,26.08,26.09,16420.0,22.2296,22.2296,22.1786,22.1871,16420.0
2016-06-15 09:50:00,26.1,26.11,26.03,26.05,12740.0,22.1956,22.2041,22.1361,22.1531,12740.0
2016-06-15 09:55:00,26.05,26.05,25.97,25.98,23734.0,22.1531,22.1531,22.0851,22.0936,23734.0
2016-06-15 10:00:00,25.96,26.04,25.96,26.0,33674.0,22.0766,22.1446,22.0766,22.1106,33674.0
2016-06-15 10:05:00,26.0,26.06,26.0,26.05,31888.0,22.1106,22.1616,22.1106,22.1531,31888.0
2016-06-15 10:10:00,26.05,26.06,26.02,26.04,40170.0,22.1531,22.1616,22.1276,22.1446,40170.0
2016-06-15 10:15:00,26.05,26.07,26.04,26.07,17436.0,22.1531,22.1701,22.1446,22.1701,17436.0
2016-06-15 10:20:00,26.06,26.08,26.05,26.06,21666.0,22.1616,22.1786,22.1531,22.1616,21666.0
2016-06-15 10:25:00,26.06,26.06,26.02,26.03,23160.0,22.1616,22.1616,22.1276,22.1361,23160.0
2016-06-15 10:30:00,26.03,26.06,26.02,26.05,40702.0,22.1361,22.1616,22.1276,22.1531,40702.0
2016-06-15 10:35:00,26.04,26.06,26.03,26.06,22810.0,22.1446,22.1616,22.1361,22.1616,22810.0
2016-06-15 10:40:00,26.06,26.07,26.04,26.06,21226.0,22.1616,22.1701,22.1446,22.1616,21226.0
2016-06-15 10:45:00,26.06,26.07,26.06,26.07,24210.0,22.1616,22.1701,22.1616,22.1701,24210.0
2016-06-15 10:50:00,26.08,26.09,26.04,26.04,20926.0,22.1786,22.1871,22.1446,22.1446,20926.0
2016-06-15 10:55:00,26.04,26.05,26.02,26.02,10900.0,22.1446,22.1531,22.1276,22.1276,10900.0
2016-06-15 11:00:00,26.03,26.04,26.02,26.02,33948.0,22.1361,22.1446,22.1276,22.1276,33948.0
2016-06-15 11:05:00,26.02,26.03,26.0,26.01,56342.0,22.1276,22.1361,22.1106,22.1191,56342.0
2016-06-15 11:10:00,26.02,26.04,26.01,26.03,34428.0,22.1276,22.1446,22.1191,22.1361,34428.0
2016-06-15 11:15:00,26.03,26.03,25.99,26.0,23728.0,22.1361,22.1361,22.1021,22.1106,23728.0
2016-06-15 11:20:00,26.0,26.02,25.99,25.99,9604.0,22.1106,22.1276,22.1021,22.1021,9604.0
2016-06-15 11:25:00,25.99,25.99,25.94,25.95,40408.0,22.1021,22.1021,22.0596,22.0681,40408.0
2016-06-15 11:30:00,25.95,25.95,25.9,25.92,72480.0,22.0681,22.0681,22.0255,22.0426,72480.0
2016-06-15 11:35:00,25.92,25.96,25.92,25.93,28546.0,22.0426,22.0766,22.0426,22.0511,28546.0
2016-06-15 11:40:00,25.94,25.94,25.92,25.93,30710.0,22.0596,22.0596,22.0426,22.0511,30710.0
2016-06-15 11:45:00,25.93,25.96,25.92,25.95,25306.0,22.0511,22.0766,22.0426,22.0681,25306.0
2016-06-15 11:50:00,25.95,25.96,25.95,25.96,37624.0,22.0681,22.0766,22.0681,22.0766,37624.0
2016-06-15 11:55:00,25.96,25.97,25.95,25.97,64572.0,22.0766,22.0851,22.0681,22.0851,64572.0
2016-06-15 12:00:00,25.97,26.0,25.96,26.0,23726.0,22.0851,22.1106,22.0766,22.1106,23726.0
2016-06-15 12:05:00,26.0,26.0,25.98,25.98,15346.0,22.1106,22.1106,22.0936,22.0936,15346.0
2016-06-15 12:10:00,25.99,26.0,25.96,25.97,103088.0,22.1021,22.1106,22.0766,22.0851,103088.0
2016-06-15 12:15:00,25.97,26.01,25.97,26.0,29126.0,22.0851,22.1191,22.0851,22.1106,29126.0
2016-06-15 12:20:00,26.01,26.05,26.0,26.05,81138.0,22.1191,22.1531,22.1106,22.1531,81138.0
2016-06-15 12:25:00,26.05,26.06,26.04,26.05,21806.0,22.1531,22.1616,22.1446,22.1531,21806.0
2016-06-15 12:30:00,26.05,26.07,26.04,26.06,14790.0,22.1531,22.1701,22.1446,22.1616,14790.0
2016-06-15 12:35:00,26.06,26.09,26.05,26.09,33338.0,22.1616,22.1871,22.1531,22.1871,33338.0
2016-06-15 12:40:00,26.09,26.12,26.08,26.11,43280.0,22.1871,22.2126,22.1786,22.2041,43280.0
2016-06-15 12:45:00,26.11,26.11,26.08,26.08,31370.0,22.2041,22.2041,22.1786,22.1786,31370.0
2016-06-15 12:50:00,26.08,26.08,26.03,26.04,46316.0,22.1786,22.1786,22.1361,22.1446,46316.0
2016-06-15 12:55:00,26.04,26.04,26.03,26.03,36100.0,22.1446,22.1446,22.1361,22.1361,36100.0
2016-06-15 13:00:00,26.03,26.03,26.02,26.03,8210.0,22.1361,22.1361,22.1276,22.1361,8210.0
2016-06-15 13:05:00,26.03,26.03,26.01,26.01,13858.0,22.1361,22.1361,22.1191,22.1191,13858.0
2016-06-15 13:10:00,26.02,26.05,26.02,26.04,27058.0,22.1276,22.1531,22.1276,22.1446,27058.0
2016-06-15 13:15:00,26.05,26.07,26.04,26.07,32706.0,22.1531,22.1701,22.1446,22.1701,32706.0
2016-06-15 13:20:00,26.07,26.08,26.06,26.06,12050.0,22.1701,22.1786,22.1616,22.1616,12050.0
2016-06-15 13:25:00,26.07,26.08,26.06,26.08,15136.0,22.1701,22.1786,22.1616,22.1786,15136.0
2016-06-15 13:30:00,26.08,26.09,26.08,26.08,9984.0,22.1786,22.1871,22.1786,22.1786,9984.0
2016-06-15 13:35:00,26.07,26.07,26.04,26.05,25700.0,22.1701,22.1701,22.1446,22.1531,25700.0
2016-06-15 13:40:00,26.05,26.06,26.03,26.05,24086.0,22.1531,22.1616,22.1361,22.1531,24086.0
2016-06-15 13:45:00,26.06,26.07,26.05,26.06,11424.0,22.1616,22.1701,22.1531,22.1616,11424.0
2016-06-15 13:50:00,26.06,26.07,26.05,26.05,66004.0,22.1616,22.1701,22.1531,22.1531,66004.0
2016-06-15 13:55:00,26.06,26.18,26.05,26.18,48640.0,22.1616,22.2637,22.1531,22.2637,48640.0
2016-06-15 14:00:00,26.18,26.23,26.16,26.17,45906.0,22.2637,22.3062,22.2467,22.2552,45906.0
2016-06-15 14:05:00,26.18,26.22,26.15,26.15,36454.0,22.2637,22.2977,22.2382,22.2382,36454.0
2016-06-15 14:10:00,26.17,26.18,26.15,26.15,38288.0,22.2552,22.2637,22.2382,22.2382,38288.0
2016-06-15 14:15:00,26.16,26.22,26.15,26.21,37874.0,22.2467,22.2977,22.2382,22.2892,37874.0
2016-06-15 14:20:00,26.21,26.21,26.18,26.2,20600.0,22.2892,22.2892,22.2637,22.2807,20600.0
2016-06-15 14:25:00,26.2,26.21,26.17,26.17,11800.0,22.2807,22.2892,22.2552,22.2552,11800.0
2016-06-15 14:30:00,26.16,26.2,26.15,26.18,37616.0,22.2467,22.2807,22.2382,22.2637,37616.0
2016-06-15 14:35:00,26.18,26.2,26.17,26.19,19178.0,22.2637,22.2807,22.2552,22.2722,19178.0
2016-06-15 14:40:00,26.18,26.21,26.18,26.2,14430.0,22.2637,22.2892,22.2637,22.2807,14430.0
2016-06-15 14:45:00,26.2,26.22,26.18,26.19,16208.0,22.2807,22.2977,22.2637,22.2722,16208.0
2016-06-15 14:50:00,26.19,26.2,26.17,26.18,27304.0,22.2722,22.2807,22.2552,22.2637,27304.0
2016-06-15 14:55:00,26.18,26.19,26.17,26.18,12504.0,22.2637,22.2722,22.2552,22.2637,12504.0
2016-06-15 15:00:00,26.18,26.18,26.16,26.17,12800.0,22.2637,22.2637,22.2467,22.2552,12800.0
2016-06-15 15:05:00,26.17,26.18,26.16,26.17,15206.0,22.2552,22.2637,22.2467,22.2552,15206.0
2016-06-15 15:10:00,26.17,26.2,26.17,26.18,16320.0,22.2552,22.2807,22.2552,22.2637,16320.0
2016-06-15 15:15:00,26.18,26.18,26.15,26.18,16606.0,22.2637,22.2637,22.2382,22.2637,16606.0
2016-06-15 15:20:00,26.18,26.2,26.17,26.18,30884.0,22.2637,22.2807,22.2552,22.2637,30884.0
2016-06-15 15:25:00,26.18,26.19,26.16,26.18,10700.0,22.2637,22.2722,22.2467,22.2637,10700.0
2016-06-15 15:30:00,26.17,26.17,26.14,26.14,19050.0,22.2552,22.2552,22.2296,22.2296,19050.0
2016-06-15 15:35:00,26.14,26.14,26.08,26.08,33022.0,22.2296,22.2296,22.1786,22.1786,33022.0
2016-06-15 15:40:00,26.08,26.1,26.05,26.05,27570.0,22.1786,22.1956,22.1531,22.1531,27570.0
2016-06-15 15:45:00,26.04,26.07,26.02,26.06,33222.0,22.1446,22.1701,22.1276,22.1616,33222.0
2016-06-15 15:50:00,26.05,26.05,26.02,26.03,64706.0,22.1531,22.1531,22.1276,22.1361,64706.0
2016-06-15 15:55:00,26.03,26.06,26.02,26.05,82772.0,22.1361,22.1616,22.1276,22.1531,82772.0
2016-06-16 09:30:00,25.92,25.99,25.9,25.93,30802.0,22.0426,22.1021,22.0255,22.0511,30802.0
2016-06-16 09:35:00,25.92,25.92,25.83,25.86,30986.0,22.0426,22.0426,21.966,21.9915,30986.0
2016-06-16 09:40:00,25.86,25.93,25.85,25.9,4444.0,21.9915,22.0511,21.983,22.0255,4444.0
2016-06-16 09:45:00,25.9,25.93,25.85,25.93,14616.0,22.0255,22.0511,21.983,22.0511,14616.0
2016-06-16 09:50:00,25.92,25.93,25.86,25.9,13814.0,22.0426,22.0511,21.9915,22.0255,13814.0
2016-06-16 09:55:00,25.89,25.89,25.83,25.83,19876.0,22.017,22.017,21.966,21.966,19876.0
2016-06-16 10:00:00,25.83,25.87,25.81,25.87,22670.0,21.966,22.0,21.949,22.0,22670.0
2016-06-16 10:05:00,25.86,25.88,25.85,25.88,19988.0,21.9915,22.0085,21.983,22.0085,19988.0
2016-06-16 10:10:00,25.88,25.9,25.85,25.88,79038.0,22.0085,22.0255,21.983,22.0085,79038.0
2016-06-16 10:15:00,25.89,25.9,25.85,25.86,11526.0,22.017,22.0255,21.983,21.9915,11526.0
2016-06-16 10:20:00,25.85,25.85,25.82,25.82,17104.0,21.983,21.983,21.9575,21.9575,17104.0
2016-06-16 10:25:00,25.82,25.83,25.78,25.79,16302.0,21.9575,21.966,21.9235,21.932,16302.0
2016-06-16 10:30:00,25.79,25.81,25.77,25.78,8200.0,21.932,21.949,21.915,21.9235,8200.0
2016-06-16 10:35:00,25.77,25.79,25.74,25.75,8732.0,21.915,21.932,21.8895,21.898,8732.0
2016-06-16 10:40:00,25.75,25.79,25.75,25.78,20046.0,21.898,21.932,21.898,21.9235,20046.0
2016-06-16 10:45:00,25.78,25.79,25.75,25.75,35816.0,21.9235,21.932,21.898,21.898,35816.0
2016-06-16 10:50:00,25.75,25.76,25.74,25.76,34116.0,21.898,21.9065,21.8895,21.9065,34116.0
2016-06-16 10:55:00,25.76,25.77,25.71,25.72,106034.0,21.9065,21.915,21.864,21.8725,106034.0
2016-06-16 11:00:00,25.72,25.73,25.71,25.72,52648.0,21.8725,21.881,21.864,21.8725,52648.0
2016-06-16 11:05:00,25.72,25.72,25.69,25.71,39776.0,21.8725,21.8725,21.847,21.864,39776.0
2016-06-16 11:10:00,25.71,25.71,25.68,25.7,88518.0,21.864,21.864,21.8385,21.8555,88518.0
2016-06-16 11:15:00,25.7,25.7,25.67,25.68,57606.0,21.8555,21.8555,21.83,21.8385,57606.0
2016-06-16 11:20:00,25.68,25.68,25.66,25.68,17038.0,21.8385,21.8385,21.8215,21.8385,17038.0
2016-06-16 11:25:00,25.67,25.75,25.67,25.74,41758.0,21.83,21.898,21.83,21.8895,41758.0
2016-06-16 11:30:00,25.75,25.75,25.73,25.73,59884.0,21.898,21.898,21.881,21.881,59884.0
2016-06-16 11:35:00,25.73,25.75,25.72,25.75,52182.0,21.881,21.898,21.8725,21.898,52182.0
2016-06-16 11:40:00,25.75,25.75,25.72,25.72,13000.0,21.898,21.898,21.8725,21.8725,13000.0
2016-06-16 11:45:00,25.72,25.73,25.64,25.65,76832.0,21.8725,21.881,21.8044,21.8129,76832.0
2016-06-16 11:50:00,25.65,25.67,25.64,25.67,55398.0,21.8129,21.83,21.8044,21.83,55398.0
2016-06-16 11:55:00,25.67,25.67,25.63,25.63,28332.0,21.83,21.83,21.7959,21.7959,28332.0
2016-06-16 12:00:00,25.64,25.64,25.61,25.63,102516.0,21.8044,21.8044,21.7789,21.7959,102516.0
2016-06-16 12:05:00,25.64,25.64,25.61,25.63,23968.0,21.8044,21.8044,21.7789,21.7959,23968.0
2016-06-16 12:10:00,25.63,25.63,25.61,25.63,64128.0,21.7959,21.7959,21.7789,21.7959,64128.0
2016-06-16 12:15:00,25.63,25.74,25.62,25.74,63062.0,21.7959,21.8895,21.7874,21.8895,63062.0
2016-06-16 12:20:00,25.74,25.76,25.69,25.74,165198.0,21.8895,21.9065,21.847,21.8895,165198.0
2016-06-16 12:25:00,25.75,25.81,25.74,25.81,31212.0,21.898,21.949,21.8895,21.949,31212.0
2016-06-16 12:30:00,25.8,25.8,25.75,25.78,19410.0,21.9405,21.9405,21.898,21.9235,19410.0
2016-06-16 12:35:00,25.78,25.83,25.78,25.82,96788.0,21.9235,21.966,21.9235,21.9575,96788.0
2016-06-16 12:40:00,25.82,25.88,25.8,25.87,19604.0,21.9575,22.0085,21.9405,22.0,19604.0
2016-06-16 12:45:00,25.88,25.88,25.83,25.84,12982.0,22.0085,22.0085,21.966,21.9745,12982.0
2016-06-16 12:50:00,25.84,25.85,25.83,25.83,12704.0,21.9745,21.983,21.966,21.966,12704.0
2016-06-16 12:55:00,25.83,25.83,25.8,25.81,21064.0,21.966,21.966,21.9405,21.949,21064.0
2016-06-16 13:00:00,25.81,25.9,25.8,25.86,20584.0,21.949,22.0255,21.9405,21.9915,20584.0
2016-06-16 13:05:00,25.86,25.87,25.82,25.85,16944.0,21.9915,22.0,21.9575,21.983,16944.0
2016-06-16 13:10:00,25.85,25.89,25.84,25.86,27694.0,21.983,22.017,21.9745,21.9915,27694.0
2016-06-16 13:15:00,25.86,25.86,25.83,25.85,20484.0,21.9915,21.9915,21.966,21.983,20484.0
2016-06-16 13:20:00,25.85,25.87,25.84,25.84,15710.0,21.983,22.0,21.9745,21.9745,15710.0
2016-06-16 13:25:00,25.85,25.86,25.83,25.85,19838.0,21.983,21.9915,21.966,21.983,19838.0
2016-06-16 13:30:00,25.85,25.87,25.8,25.81,12600.0,21.983,22.0,21.9405,21.949,12600.0
2016-06-16 13:35:00,25.81,25.86,25.8,25.86,28230.0,21.949,21.9915,21.9405,21.9915,28230.0
2016-06-16 13:40:00,25.88,25.88,25.76,25.79,182530.0,22.0085,22.0085,21.9065,21.932,182530.0
2016-06-16 13:45:00,25.8,25.82,25.77,25.78,12106.0,21.9405,21.9575,21.915,21.9235,12106.0
2016-06-16 13:50:00,25.79,25.8,25.78,25.78,9592.0,21.932,21.9405,21.9235,21.9235,9592.0
2016-06-16 13:55:00,25.79,25.8,25.77,25.78,9570.0,21.932,21.9405,21.915,21.9235,9570.0
2016-06-16 14:00:00,25.78,25.81,25.78,25.79,27426.0,21.9235,21.949,21.9235,21.932,27426.0
2016-06-16 14:05:00,25.8,25.8,25.78,25.79,12464.0,21.9405,21.9405,21.9235,21.932,12464.0
2016-06-16 14:10:00,25.79,25.81,25.78,25.79,78432.0,21.932,21.949,21.9235,21.932,78432.0
2016-06-16 14:15:00,25.8,25.85,25.79,25.85,78714.0,21.9405,21.983,21.932,21.983,78714.0
2016-06-16 14:20:00,25.84,25.87,25.83,25.85,29832.0,21.9745,22.0,21.966,21.983,29832.0
2016-06-16 14:25:00,25.84,25.86,25.75,25.79,72452.0,21.9745,21.9915,21.898,21.932,72452.0
2016-06-16 14:30:00,25.8,25.84,25.8,25.83,11034.0,21.9405,21.9745,21.9405,21.966,11034.0
2016-06-16 14:35:00,25.84,25.86,25.82,25.84,12538.0,21.9745,21.9915,21.9575,21.9745,12538.0
2016-06-16 14:40:00,25.84,25.86,25.83,25.86,12048.0,21.9745,21.9915,21.966,21.9915,12048.0
2016-06-16 14:45:00,25.86,25.86,25.82,25.86,52568.0,21.9915,21.9915,21.9575,21.9915,52568.0
2016-06-16 14:50:00,25.86,25.92,25.85,25.92,23222.0,21.9915,22.0426,21.983,22.0426,23222.0
2016-06-16 14:55:00,25.91,25.92,25.88,25.88,43512.0,22.0341,22.0426,22.0085,22.0085,43512.0
2016-06-16 15:00:00,25.88,25.93,25.88,25.92,37026.0,22.0085,22.0511,22.0085,22.0426,37026.0
2016-06-16 15:05:00,25.92,25.96,25.91,25.95,17694.0,22.0426,22.0766,22.0341,22.0681,17694.0
2016-06-16 15:10:00,25.95,25.95,25.92,25.94,88546.0,22.0681,22.0681,22.0426,22.0596,88546.0
2016-06-16 15:15:00,25.93,25.97,25.93,25.96,41210.0,22.0511,22.0851,22.0511,22.0766,41210.0
2016-06-16 15:20:00,25.96,26.0,25.95,25.99,21796.0,22.0766,22.1106,22.0681,22.1021,21796.0
2016-06-16 15:25:00,25.98,26.04,25.98,26.03,27354.0,22.0936,22.1446,22.0936,22.1361,27354.0
2016-06-16 15:30:00,26.04,26.05,26.03,26.04,25386.0,22.1446,22.1531,22.1361,22.1446,25386.0
2016-06-16 15:35:00,26.04,26.04,26.0,26.02,54452.0,22.1446,22.1446,22.1106,22.1276,54452.0
2016-06-16 15:40:00,26.02,26.06,26.01,26.06,32250.0,22.1276,22.1616,22.1191,22.1616,32250.0
2016-06-16 15:45:00,26.05,26.06,26.02,26.05,41626.0,22.1531,22.1616,22.1276,22.1531,41626.0
2016-06-16 15:50:00,26.04,26.05,26.01,26.04,84314.0,22.1446,22.1531,22.1191,22.1446,84314.0
2016-06-16 15:55:00,26.04,26.06,26.01,26.03,144248.0,22.1446,22.1616,22.1191,22.1361,144248.0
2016-06-17 09:30:00,25.98,25.98,25.77,25.86,241058.0,22.0936,22.0936,21.915,21.9915,241058.0
2016-06-17 09:35:00,25.81,25.83,25.58,25.61,38656.0,21.949,21.966,21.7534,21.7789,38656.0
2016-06-17 09:40:00,25.64,25.71,25.61,25.7,49808.0,21.8044,21.864,21.7789,21.8555,49808.0
2016-06-17 09:45:00,25.69,25.72,25.65,25.65,31600.0,21.847,21.8725,21.8129,21.8129,31600.0
2016-06-17 09:50:00,25.66,25.72,25.63,25.64,43964.0,21.8215,21.8725,21.7959,21.8044,43964.0
2016-06-17 09:55:00,25.64,25.68,25.63,25.64,47468.0,21.8044,21.8385,21.7959,21.8044,47468.0
2016-06-17 10:00:00,25.64,25.7,25.63,25.67,55592.0,21.8044,21.8555,21.7959,21.83,55592.0
2016-06-17 10:05:00,25.66,25.7,25.66,25.69,39836.0,21.8215,21.8555,21.8215,21.847,39836.0
2016-06-17 10:10:00,25.68,25.74,25.67,25.73,54420.0,21.8385,21.8895,21.83,21.881,54420.0
2016-06-17 10:15:00,25.73,25.73,25.66,25.68,107876.0,21.881,21.881,21.8215,21.8385,107876.0
2016-06-17 10:20:00,25.67,25.68,25.62,25.65,109138.0,21.83,21.8385,21.7874,21.8129,109138.0
2016-06-17 10:25:00,25.65,25.68,25.63,25.63,30422.0,21.8129,21.8385,21.7959,21.7959,30422.0
2016-06-17 10:30:00,25.63,25.64,25.57,25.58,89544.0,21.7959,21.8044,21.7449,21.7534,89544.0
2016-06-17 10:35:00,25.58,25.61,25.58,25.6,43492.0,21.7534,21.7789,21.7534,21.7704,43492.0
2016-06-17 10:40:00,25.6,25.6,25.57,25.58,34250.0,21.7704,21.7704,21.7449,21.7534,34250.0
2016-06-17 10:45:00,25.58,25.68,25.58,25.67,25886.0,21.7534,21.8385,21.7534,21.83,25886.0
2016-06-17 10:50:00,25.67,25.7,25.66,25.68,35098.0,21.83,21.8555,21.8215,21.8385,35098.0
2016-06-17 10:55:00,25.68,25.71,25.64,25.64,52528.0,21.8385,21.864,21.8044,21.8044,52528.0
2016-06-17 11:00:00,25.64,25.68,25.64,25.64,184254.0,21.8044,21.8385,21.8044,21.8044,184254.0
2016-06-17 11:05:00,25.64,25.64,25.6,25.6,22958.0,21.8044,21.8044,21.7704,21.7704,22958.0
2016-06-17 11:10:00,25.6,25.62,25.58,25.61,28854.0,21.7704,21.7874,21.7534,21.7789,28854.0
2016-06-17 11:15:00,25.61,25.63,25.58,25.61,161268.0,21.7789,21.7959,21.7534,21.7789,161268.0
2016-06-17 11:20:00,25.61,25.63,25.6,25.6,60958.0,21.7789,21.7959,21.7704,21.7704,60958.0
2016-06-17 11:25:00,25.6,25.61,25.57,25.58,26982.0,21.7704,21.7789,21.7449,21.7534,26982.0
2016-06-17 11:30:00,25.57,25.61,25.57,25.61,23434.0,21.7449,21.7789,21.7449,21.7789,23434.0
2016-06-17 11:35:00,25.61,25.61,25.57,25.6,48202.0,21.7789,21.7789,21.7449,21.7704,48202.0
2016-06-17 11:40:00,25.6,25.62,25.59,25.61,47054.0,21.7704,21.7874,21.7619,21.7789,47054.0
2016-06-17 11:45:00,25.61,25.61,25.58,25.6,21796.0,21.7789,21.7789,21.7534,21.7704,21796.0
2016-06-17 11:50:00,25.6,25.64,25.59,25.63,91632.0,21.7704,21.8044,21.7619,21.7959,91632.0
2016-06-17 11:55:00,25.62,25.64,25.6,25.64,29262.0,21.7874,21.8044,21.7704,21.8044,29262.0
2016-06-17 12:00:00,25.64,25.67,25.63,25.65,15260.0,21.8044,21.83,21.7959,21.8129,15260.0
2016-06-17 12:05:00,25.65,25.68,25.64,25.67,15448.0,21.8129,21.8385,21.8044,21.83,15448.0
2016-06-17 12:10:00,25.68,25.7,25.66,25.7,18400.0,21.8385,21.8555,21.8215,21.8555,18400.0
2016-06-17 12:15:00,25.69,25.69,25.64,25.66,25380.0,21.847,21.847,21.8044,21.8215,25380.0
2016-06-17 12:20:00,25.66,25.66,25.61,25.63,34610.0,21.8215,21.8215,21.7789,21.7959,34610.0
2016-06-17 12:25:00,25.61,25.65,25.61,25.65,16944.0,21.7789,21.8129,21.7789,21.8129,16944.0
2016-06-17 12:30:00,25.65,25.65,25.62,25.64,20350.0,21.8129,21.8129,21.7874,21.8044,20350.0
2016-06-17 12:35:00,25.63,25.65,25.61,25.64,21924.0,21.7959,21.8129,21.7789,21.8044,21924.0
2016-06-17 12:40:00,25.64,25.66,25.63,25.66,16352.0,21.8044,21.8215,21.7959,21.8215,16352.0
2016-06-17 12:45:00,25.66,25.66,25.61,25.62,41096.0,21.8215,21.8215,21.7789,21.7874,41096.0
2016-06-17 12:50:00,25.63,25.63,25.6,25.6,47678.0,21.7959,21.7959,21.7704,21.7704,47678.0
2016-06-17 12:55:00,25.61,25.61,25.6,25.61,18008.0,21.7789,21.7789,21.7704,21.7789,18008.0
2016-06-17 13:00:00,25.61,25.61,25.59,25.61,30966.0,21.7789,21.7789,21.7619,21.7789,30966.0
2016-06-17 13:05:00,25.61,25.65,25.6,25.65,17684.0,21.7789,21.8129,21.7704,21.8129,17684.0
2016-06-17 13:10:00,25.65,25.67,25.64,25.66,16000.0,21.8129,21.83,21.8044,21.8215,16000.0
2016-06-17 13:15:00,25.66,25.68,25.65,25.67,17970.0,21.8215,21.8385,21.8129,21.83,17970.0
2016-06-17 13:20:00,25.67,25.69,25.67,25.68,10684.0,21.83,21.847,21.83,21.8385,10684.0
2016-06-17 13:25:00,25.69,25.73,25.69,25.71,20618.0,21.847,21.881,21.847,21.864,20618.0
2016-06-17 13:30:00,25.71,25.72,25.7,25.71,16710.0,21.864,21.8725,21.8555,21.864,16710.0
2016-06-17 13:35:00,25.71,25.72,25.7,25.71,24836.0,21.864,21.8725,21.8555,21.864,24836.0
2016-06-17 13:40:00,25.71,25.75,25.71,25.71,32990.0,21.864,21.898,21.864,21.864,32990.0
2016-06-17 13:45:00,25.72,25.72,25.7,25.71,17484.0,21.8725,21.8725,21.8555,21.864,17484.0
2016-06-17 13:50:00,25.71,25.74,25.68,25.68,103132.0,21.864,21.8895,21.8385,21.8385,103132.0
2016-06-17 13:55:00,25.68,25.71,25.68,25.7,14258.0,21.8385,21.864,21.8385,21.8555,14258.0
2016-06-17 14:00:00,25.7,25.73,25.68,25.7,15352.0,21.8555,21.881,21.8385,21.8555,15352.0
2016-06-17 14:05:00,25.69,25.7,25.67,25.68,38292.0,21.847,21.8555,21.83,21.8385,38292.0
2016-06-17 14:10:00,25.68,25.71,25.68,25.69,15496.0,21.8385,21.864,21.8385,21.847,15496.0
2016-06-17 14:15:00,25.69,25.72,25.68,25.69,16168.0,21.847,21.8725,21.8385,21.847,16168.0
2016-06-17 14:20:00,25.68,25.71,25.67,25.71,53090.0,21.8385,21.864,21.83,21.864,53090.0
2016-06-17 14:25:00,25.71,25.73,25.7,25.72,19070.0,21.864,21.881,21.8555,21.8725,19070.0
2016-06-17 14:30:00,25.72,25.73,25.7,25.72,61492.0,21.8725,21.881,21.8555,21.8725,61492.0
2016-06-17 14:35:00,25.72,25.72,25.7,25.7,38032.0,21.8725,21.8725,21.8555,21.8555,38032.0
2016-06-17 14:40:00,25.7,25.71,25.67,25.71,75854.0,21.8555,21.864,21.83,21.864,75854.0
2016-06-17 14:45:00,25.71,25.72,25.67,25.68,101482.0,21.864,21.8725,21.83,21.8385,101482.0
2016-06-17 14:50:00,25.67,25.68,25.64,25.66,116810.0,21.83,21.8385,21.8044,21.8215,116810.0
2016-06-17 14:55:00,25.66,25.67,25.59,25.6,140064.0,21.8215,21.83,21.7619,21.7704,140064.0
2016-06-17 15:00:00,25.6,25.63,25.58,25.58,189290.0,21.7704,21.7959,21.7534,21.7534,189290.0
2016-06-17 15:05:00,25.58,25.6,25.57,25.57,53336.0,21.7534,21.7704,21.7449,21.7449,53336.0
2016-06-17 15:10:00,25.58,25.58,25.5,25.51,279074.0,21.7534,21.7534,21.6854,21.6939,279074.0
2016-06-17 15:15:00,25.51,25.58,25.5,25.58,34366.0,21.6939,21.7534,21.6854,21.7534,34366.0
2016-06-17 15:20:00,25.58,25.6,25.57,25.59,40550.0,21.7534,21.7704,21.7449,21.7619,40550.0
2016-06-17 15:25:00,25.59,25.61,25.59,25.6,34060.0,21.7619,21.7789,21.7619,21.7704,34060.0
2016-06-17 15:30:00,25.6,25.6,25.5,25.54,156866.0,21.7704,21.7704,21.6854,21.7194,156866.0
2016-06-17 15:35:00,25.54,25.55,25.52,25.54,117624.0,21.7194,21.7279,21.7024,21.7194,117624.0
2016-06-17 15:40:00,25.54,25.54,25.52,25.53,147852.0,21.7194,21.7194,21.7024,21.7109,147852.0
2016-06-17 15:45:00,25.54,25.58,25.54,25.58,69736.0,21.7194,21.7534,21.7194,21.7534,69736.0
2016-06-17 15:50:00,25.58,25.61,25.57,25.6,216898.0,21.7534,21.7789,21.7449,21.7704,216898.0
2016-06-17 15:55:00,25.61,25.61,25.58,25.61,326260.0,21.7789,21.7789,21.7534,21.7789,326260.0
2016-06-20 09:30:00,25.93,25.99,25.88,25.93,71154.0,22.0511,22.1021,22.0085,22.0511,71154.0
2016-06-20 09:35:00,25.91,25.92,25.79,25.83,69492.0,22.0341,22.0426,21.932,21.966,69492.0
2016-06-20 09:40:00,25.84,25.9,25.83,25.88,23932.0,21.9745,22.0255,21.966,22.0085,23932.0
2016-06-20 09:45:00,25.9,25.93,25.85,25.87,29952.0,22.0255,22.0511,21.983,22.0,29952.0
2016-06-20 09:50:00,25.88,25.89,25.83,25.85,47084.0,22.0085,22.017,21.966,21.983,47084.0
2016-06-20 09:55:00,25.85,25.87,25.84,25.86,25724.0,21.983,22.0,21.9745,21.9915,25724.0
2016-06-20 10:00:00,25.86,25.93,25.85,25.93,57558.0,21.9915,22.0511,21.983,22.0511,57558.0
2016-06-20 10:05:00,25.93,25.98,25.93,25.96,41516.0,22.0511,22.0936,22.0511,22.0766,41516.0
2016-06-20 10:10:00,25.97,25.99,25.96,25.96,37650.0,22.0851,22.1021,22.0766,22.0766,37650.0
2016-06-20 10:15:00,25.96,26.0,25.96,25.99,54920.0,22.0766,22.1106,22.0766,22.1021,54920.0
2016-06-20 10:20:00,25.99,26.02,25.99,26.0,45880.0,22.1021,22.1276,22.1021,22.1106,45880.0
2016-06-20 10:25:00,26.0,26.02,26.0,26.02,39598.0,22.1106,22.1276,22.1106,22.1276,39598.0
2016-06-20 10:30:00,26.02,26.11,26.02,26.11,51716.0,22.1276,22.2041,22.1276,22.2041,51716.0
2016-06-20 10:35:00,26.11,26.11,26.08,26.09,56736.0,22.2041,22.2041,22.1786,22.1871,56736.0
2016-06-20 10:40:00,26.09,26.13,26.09,26.11,33458.0,22.1871,22.2211,22.1871,22.2041,33458.0
2016-06-20 10:45:00,26.1,26.15,26.1,26.15,38600.0,22.1956,22.2382,22.1956,22.2382,38600.0
2016-06-20 10:50:00,26.15,26.15,26.08,26.09,40248.0,22.2382,22.2382,22.1786,22.1871,40248.0
2016-06-20 10:55:00,26.09,26.11,26.08,26.08,30026.0,22.1871,22.2041,22.1786,22.1786,30026.0
2016-06-20 11:00:00,26.08,26.1,26.08,26.09,20918.0,22.1786,22.1956,22.1786,22.1871,20918.0
2016-06-20 11:05:00,26.1,26.11,26.08,26.09,15750.0,22.1956,22.2041,22.1786,22.1871,15750.0
2016-06-20 11:10:00,26.09,26.1,26.08,26.09,19584.0,22.1871,22.1956,22.1786,22.1871,19584.0
2016-06-20 11:15:00,26.08,26.11,26.07,26.1,37406.0,22.1786,22.2041,22.1701,22.1956,37406.0
2016-06-20 11:20:00,26.1,26.11,26.07,26.08,27386.0,22.1956,22.2041,22.1701,22.1786,27386.0
2016-06-20 11:25:00,26.08,26.11,26.05,26.06,36602.0,22.1786,22.2041,22.1531,22.1616,36602.0
2016-06-20 11:30:00,26.05,26.07,26.05,26.07,18782.0,22.1531,22.1701,22.1531,22.1701,18782.0
2016-06-20 11:35:00,26.08,26.09,26.07,26.08,9904.0,22.1786,22.1871,22.1701,22.1786,9904.0
2016-06-20 11:40:00,26.08,26.08,26.05,26.06,9330.0,22.1786,22.1786,22.1531,22.1616,9330.0
2016-06-20 11:45:00,26.06,26.08,26.03,26.04,17416.0,22.1616,22.1786,22.1361,22.1446,17416.0
2016-06-20 11:50:00,26.05,26.06,26.02,26.04,18000.0,22.1531,22.1616,22.1276,22.1446,18000.0
2016-06-20 11:55:00,26.04,26.07,26.02,26.06,17580.0,22.1446,22.1701,22.1276,22.1616,17580.0
2016-06-20 12:00:00,26.07,26.07,26.03,26.07,13084.0,22.1701,22.1701,22.1361,22.1701,13084.0
2016-06-20 12:05:00,26.07,26.08,26.04,26.04,31334.0,22.1701,22.1786,22.1446,22.1446,31334.0
2016-06-20 12:10:00,26.04,26.05,26.03,26.04,14608.0,22.1446,22.1531,22.1361,22.1446,14608.0
2016-06-20 12:15:00,26.04,26.05,26.02,26.03,24288.0,22.1446,22.1531,22.1276,22.1361,24288.0
2016-06-20 12:20:00,26.03,26.05,26.02,26.05,21830.0,22.1361,22.1531,22.1276,22.1531,21830.0
2016-06-20 12:25:00,26.05,26.05,26.0,26.03,28152.0,22.1531,22.1531,22.1106,22.1361,28152.0
2016-06-20 12:30:00,26.02,26.04,26.02,26.04,32148.0,22.1276,22.1446,22.1276,22.1446,32148.0
2016-06-20 12:35:00,26.04,26.05,26.03,26.04,22272.0,22.1446,22.1531,22.1361,22.1446,22272.0
2016-06-20 12:40:00,26.04,26.05,26.03,26.04,25254.0,22.1446,22.1531,22.1361,22.1446,25254.0
2016-06-20 12:45:00,26.04,26.05,26.01,26.04,16556.0,22.1446,22.1531,22.1191,22.1446,16556.0
2016-06-20 12:50:00,26.04,26.06,26.03,26.05,33310.0,22.1446,22.1616,22.1361,22.1531,33310.0
2016-06-20 12:55:00,26.05,26.06,26.02,26.03,22600.0,22.1531,22.1616,22.1276,22.1361,22600.0
2016-06-20 13:00:00,26.02,26.05,26.02,26.05,21800.0,22.1276,22.1531,22.1276,22.1531,21800.0
2016-06-20 13:05:00,26.04,26.05,26.03,26.04,11292.0,22.1446,22.1531,22.1361,22.1446,11292.0
2016-06-20 13:10:00,26.04,26.05,25.99,25.99,41830.0,22.1446,22.1531,22.1021,22.1021,41830.0
2016-06-20 13:15:00,25.99,26.0,25.98,25.98,14764.0,22.1021,22.1106,22.0936,22.0936,14764.0
2016-06-20 13:20:00,25.98,26.01,25.97,26.01,17470.0,22.0936,22.1191,22.0851,22.1191,17470.0
2016-06-20 13:25:00,26.0,26.0,25.97,25.97,25330.0,22.1106,22.1106,22.0851,22.0851,25330.0
2016-06-20 13:30:00,25.97,26.02,25.97,26.02,15766.0,22.0851,22.1276,22.0851,22.1276,15766.0
2016-06-20 13:35:00,26.01,26.02,26.0,26.01,18344.0,22.1191,22.1276,22.1106,22.1191,18344.0
2016-06-20 13:40:00,26.01,26.06,26.0,26.06,32096.0,22.1191,22.1616,22.1106,22.1616,32096.0
2016-06-20 13:45:00,26.06,26.06,26.02,26.04,19862.0,22.1616,22.1616,22.1276,22.1446,19862.0
2016-06-20 13:50:00,26.05,26.05,26.0,26.01,59484.0,22.1531,22.1531,22.1106,22.1191,59484.0
2016-06-20 13:55:00,26.01,26.02,26.0,26.01,22496.0,22.1191,22.1276,22.1106,22.1191,22496.0
2016-06-20 14:00:00,26.02,26.03,26.01,26.02,27134.0,22.1276,22.1361,22.1191,22.1276,27134.0
2016-06-20 14:05:00,26.01,26.04,26.0,26.03,19630.0,22.1191,22.1446,22.1106,22.1361,19630.0
2016-06-20 14:10:00,26.03,26.04,26.01,26.02,23030.0,22.1361,22.1446,22.1191,22.1276,23030.0
2016-06-20 14:15:00,26.02,26.04,26.02,26.04,27508.0,22.1276,22.1446,22.1276,22.1446,27508.0
2016-06-20 14:20:00,26.04,26.06,26.02,26.06,29984.0,22.1446,22.1616,22.1276,22.1616,29984.0
2016-06-20 14:25:00,26.05,26.06,26.02,26.04,36220.0,22.1531,22.1616,22.1276,22.1446,36220.0
2016-06-20 14:30:00,26.04,26.05,26.03,26.04,31696.0,22.1446,22.1531,22.1361,22.1446,31696.0
2016-06-20 14:35:00,26.04,26.06,26.02,26.03,27226.0,22.1446,22.1616,22.1276,22.1361,27226.0
2016-06-20 14:40:00,26.03,26.05,26.03,26.04,19714.0,22.1361,22.1531,22.1361,22.1446,19714.0
2016-06-20 14:45:00,26.05,26.07,26.04,26.06,42830.0,22.1531,22.1701,22.1446,22.1616,42830.0
2016-06-20 14:50:00,26.07,26.07,26.04,26.05,27050.0,22.1701,22.1701,22.1446,22.1531,27050.0
2016-06-20 14:55:00,26.05,26.06,26.04,26.05,27652.0,22.1531,22.1616,22.1446,22.1531,27652.0
2016-06-20 15:00:00,26.05,26.06,26.04,26.05,35376.0,22.1531,22.1616,22.1446,22.1531,35376.0
2016-06-20 15:05:00,26.05,26.05,26.02,26.04,26870.0,22.1531,22.1531,22.1276,22.1446,26870.0
2016-06-20 15:10:00,26.04,26.05,26.03,26.04,24632.0,22.1446,22.1531,22.1361,22.1446,24632.0
2016-06-20 15:15:00,26.03,26.04,25.98,25.99,33272.0,22.1361,22.1446,22.0936,22.1021,33272.0
2016-06-20 15:20:00,25.99,25.99,25.97,25.98,60684.0,22.1021,22.1021,22.0851,22.0936,60684.0
2016-06-20 15:25:00,25.98,25.99,25.96,25.97,56370.0,22.0936,22.1021,22.0766,22.0851,56370.0
2016-06-20 15:30:00,25.97,25.97,25.93,25.93,68380.0,22.0851,22.0851,22.0511,22.0511,68380.0
2016-06-20 15:35:00,25.93,25.96,25.93,25.95,60040.0,22.0511,22.0766,22.0511,22.0681,60040.0
2016-06-20 15:40:00,25.95,25.98,25.93,25.98,45868.0,22.0681,22.0936,22.0511,22.0936,45868.0
2016-06-20 15:45:00,25.97,25.97,25.93,25.93,65460.0,22.0851,22.0851,22.0511,22.0511,65460.0
2016-06-20 15:50:00,25.94,25.95,25.9,25.9,138968.0,22.0596,22.0681,22.0255,22.0255,138968.0
2016-06-20 15:55:00,25.9,25.95,25.9,25.94,209946.0,22.0255,22.0681,22.0255,22.0596,209946.0
2016-06-21 09:30:00,26.02,26.02,25.92,25.97,29076.0,22.1276,22.1276,22.0426,22.0851,29076.0
2016-06-21 09:35:00,25.99,26.07,25.98,26.04,16778.0,22.1021,22.1701,22.0936,22.1446,16778.0
2016-06-21 09:40:00,26.04,26.09,26.03,26.07,15078.0,22.1446,22.1871,22.1361,22.1701,15078.0
2016-06-21 09:45:00,26.06,26.07,25.94,25.94,30216.0,22.1616,22.1701,22.0596,22.0596,30216.0
2016-06-21 09:50:00,25.96,25.97,25.93,25.94,14690.0,22.0766,22.0851,22.0511,22.0596,14690.0
2016-06-21 09:55:00,25.95,25.98,25.93,25.97,28732.0,22.0681,22.0936,22.0511,22.0851,28732.0
2016-06-21 10:00:00,25.97,25.97,25.89,25.89,67382.0,22.0851,22.0851,22.017,22.017,67382.0
2016-06-21 10:05:00,25.89,25.91,25.88,25.88,86472.0,22.017,22.0341,22.0085,22.0085,86472.0
2016-06-21 10:10:00,25.88,25.93,25.87,25.93,55468.0,22.0085,22.0511,22.0,22.0511,55468.0
2016-06-21 10:15:00,25.93,25.95,25.93,25.95,13534.0,22.0511,22.0681,22.0511,22.0681,13534.0
2016-06-21 10:20:00,25.95,25.95,25.88,25.9,29156.0,22.0681,22.0681,22.0085,22.0255,29156.0
2016-06-21 10:25:00,25.9,25.91,25.88,25.89,24218.0,22.0255,22.0341,22.0085,22.017,24218.0
2016-06-21 10:30:00,25.89,25.91,25.88,25.9,17200.0,22.017,22.0341,22.0085,22.0255,17200.0
2016-06-21 10:35:00,25.9,25.92,25.87,25.87,43682.0,22.0255,22.0426,22.0,22.0,43682.0
2016-06-21 10:40:00,25.87,25.89,25.86,25.89,15398.0,22.0,22.017,21.9915,22.017,15398.0
2016-06-21 10:45:00,25.9,25.9,25.85,25.86,33544.0,22.0255,22.0255,21.983,21.9915,33544.0
2016-06-21 10:50:00,25.86,25.87,25.85,25.87,14496.0,21.9915,22.0,21.983,22.0,14496.0
2016-06-21 10:55:00,25.86,25.88,25.85,25.85,13368.0,21.9915,22.0085,21.983,21.983,13368.0
2016-06-21 11:00:00,25.85,25.91,25.84,25.89,15600.0,21.983,22.0341,21.9745,22.017,15600.0
2016-06-21 11:05:00,25.89,25.93,25.89,25.92,25858.0,22.017,22.0511,22.017,22.0426,25858.0
2016-06-21 11:10:00,25.92,25.95,25.91,25.95,19502.0,22.0426,22.0681,22.0341,22.0681,19502.0
2016-06-21 11:15:00,25.95,25.99,25.94,25.98,21254.0,22.0681,22.1021,22.0596,22.0936,21254.0
2016-06-21 11:20:00,25.99,26.0,25.96,25.96,28842.0,22.1021,22.1106,22.0766,22.0766,28842.0
2016-06-21 11:25:00,25.97,25.98,25.94,25.95,28014.0,22.0851,22.0936,22.0596,22.0681,28014.0
2016-06-21 11:30:00,25.95,26.0,25.93,25.99,140054.0,22.0681,22.1106,22.0511,22.1021,140054.0
2016-06-21 11:35:00,25.99,26.01,25.98,26.01,63786.0,22.1021,22.1191,22.0936,22.1191,63786.0
2016-06-21 11:40:00,26.0,26.03,25.99,26.0,26256.0,22.1106,22.1361,22.1021,22.1106,26256.0
2016-06-21 11:45:00,26.0,26.0,25.92,25.93,41192.0,22.1106,22.1106,22.0426,22.0511,41192.0
2016-06-21 11:50:00,25.93,25.95,25.92,25.95,45436.0,22.0511,22.0681,22.0426,22.0681,45436.0
2016-06-21 11:55:00,25.95,25.96,25.92,25.95,40598.0,22.0681,22.0766,22.0426,22.0681,40598.0
2016-06-21 12:00:00,25.94,25.95,25.93,25.93,14046.0,22.0596,22.0681,22.0511,22.0511,14046.0
2016-06-21 12:05:00,25.93,25.93,25.92,25.93,19224.0,22.0511,22.0511,22.0426,22.0511,19224.0
2016-06-21 12:10:00,25.93,25.93,25.91,25.93,21032.0,22.0511,22.0511,22.0341,22.0511,21032.0
2016-06-21 12:15:00,25.93,25.96,25.93,25.95,14188.0,22.0511,22.0766,22.0511,22.0681,14188.0
2016-06-21 12:20:00,25.94,25.95,25.93,25.95,7700.0,22.0596,22.0681,22.0511,22.0681,7700.0
2016-06-21 12:25:00,25.95,25.96,25.95,25.96,18352.0,22.0681,22.0766,22.0681,22.0766,18352.0
2016-06-21 12:30:00,25.97,25.97,25.95,25.95,9078.0,22.0851,22.0851,22.0681,22.0681,9078.0
2016-06-21 12:35:00,25.95,25.98,25.95,25.97,10368.0,22.0681,22.0936,22.0681,22.0851,10368.0
2016-06-21 12:40:00,25.97,25.98,25.96,25.98,6582.0,22.0851,22.0936,22.0766,22.0936,6582.0
2016-06-21 12:45:00,25.97,25.98,25.95,25.96,4094.0,22.0851,22.0936,22.0681,22.0766,4094.0
2016-06-21 12:50:00,25.96,25.97,25.96,25.97,6600.0,22.0766,22.0851,22.0766,22.0851,6600.0
2016-06-21 12:55:00,25.96,25.97,25.96,25.96,7560.0,22.0766,22.0851,22.0766,22.0766,7560.0
2016-06-21 13:00:00,25.96,25.99,25.96,25.99,7078.0,22.0766,22.1021,22.0766,22.1021,7078.0
2016-06-21 13:05:00,25.99,25.99,25.96,25.98,29828.0,22.1021,22.1021,22.0766,22.0936,29828.0
2016-06-21 13:10:00,25.98,25.99,25.96,25.99,11640.0,22.0936,22.1021,22.0766,22.1021,11640.0
2016-06-21 13:15:00,25.98,25.99,25.97,25.98,5356.0,22.0936,22.1021,22.0851,22.0936,5356.0
2016-06-21 13:20:00,25.98,25.98,25.96,25.96,8406.0,22.0936,22.0936,22.0766,22.0766,8406.0
2016-06-21 13:25:00,25.96,25.97,25.96,25.96,3914.0,22.0766,22.0851,22.0766,22.0766,3914.0
2016-06-21 13:30:00,25.96,25.97,25.95,25.96,9474.0,22.0766,22.0851,22.0681,22.0766,9474.0
2016-06-21 13:35:00,25.95,25.96,25.93,25.94,8450.0,22.0681,22.0766,22.0511,22.0596,8450.0
2016-06-21 13:40:00,25.95,25.97,25.95,25.95,7872.0,22.0681,22.0851,22.0681,22.0681,7872.0
2016-06-21 13:45:00,25.95,25.96,25.93,25.94,7808.0,22.0681,22.0766,22.0511,22.0596,7808.0
2016-06-21 13:50:00,25.96,25.96,25.95,25.96,2720.0,22.0766,22.0766,22.0681,22.0766,2720.0
2016-06-21 13:55:00,25.96,25.98,25.95,25.96,28580.0,22.0766,22.0936,22.0681,22.0766,28580.0
2016-06-21 14:00:00,25.96,25.96,25.94,25.95,10824.0,22.0766,22.0766,22.0596,22.0681,10824.0
2016-06-21 14:05:00,25.95,25.96,25.93,25.95,14316.0,22.0681,22.0766,22.0511,22.0681,14316.0
2016-06-21 14:10:00,25.95,25.96,25.93,25.95,29506.0,22.0681,22.0766,22.0511,22.0681,29506.0
2016-06-21 14:15:00,25.95,25.96,25.94,25.96,20388.0,22.0681,22.0766,22.0596,22.0766,20388.0
2016-06-21 14:20:00,25.97,25.99,25.97,25.99,5942.0,22.0851,22.1021,22.0851,22.1021,5942.0
2016-06-21 14:25:00,25.98,25.99,25.97,25.98,8348.0,22.0936,22.1021,22.0851,22.0936,8348.0
2016-06-21 14:30:00,25.99,26.01,25.98,26.0,10194.0,22.1021,22.1191,22.0936,22.1106,10194.0
2016-06-21 14:35:00,26.01,26.05,26.01,26.04,16592.0,22.1191,22.1531,22.1191,22.1446,16592.0
2016-06-21 14:40:00,26.05,26.05,26.02,26.02,8656.0,22.1531,22.1531,22.1276,22.1276,8656.0
2016-06-21 14:45:00,26.02,26.04,26.02,26.02,29880.0,22.1276,22.1446,22.1276,22.1276,29880.0
2016-06-21 14:50:00,26.02,26.05,26.02,26.04,14032.0,22.1276,22.1531,22.1276,22.1446,14032.0
2016-06-21 14:55:00,26.04,26.04,26.01,26.02,21152.0,22.1446,22.1446,22.1191,22.1276,21152.0
2016-06-21 15:00:00,26.02,26.02,25.98,25.98,12000.0,22.1276,22.1276,22.0936,22.0936,12000.0
2016-06-21 15:05:00,25.98,25.99,25.97,25.99,8480.0,22.0936,22.1021,22.0851,22.1021,8480.0
2016-06-21 15:10:00,25.99,26.0,25.98,25.99,11780.0,22.1021,22.1106,22.0936,22.1021,11780.0
2016-06-21 15:15:00,26.0,26.02,25.99,26.02,24270.0,22.1106,22.1276,22.1021,22.1276,24270.0
2016-06-21 15:20:00,26.02,26.03,25.99,25.99,25210.0,22.1276,22.1361,22.1021,22.1021,25210.0
2016-06-21 15:25:00,26.0,26.0,25.99,26.0,40956.0,22.1106,22.1106,22.1021,22.1106,40956.0
2016-06-21 15:30:00,25.99,25.99,25.93,25.96,120964.0,22.1021,22.1021,22.0511,22.0766,120964.0
2016-06-21 15:35:00,25.97,25.99,25.96,25.98,44524.0,22.0851,22.1021,22.0766,22.0936,44524.0
2016-06-21 15:40:00,25.98,25.98,25.93,25.95,33202.0,22.0936,22.0936,22.0511,22.0681,33202.0
2016-06-21 15:45:00,25.95,25.99,25.95,25.98,42924.0,22.0681,22.1021,22.0681,22.0936,42924.0
2016-06-21 15:50:00,25.98,26.0,25.97,25.97,81336.0,22.0936,22.1106,22.0851,22.0851,81336.0
2016-06-21 15:55:00,25.98,25.98,25.95,25.95,120972.0,22.0936,22.0936,22.0681,22.0681,120972.0
2016-06-22 09:30:00,25.93,26.13,25.92,26.0,34208.0,22.0511,22.2211,22.0426,22.1106,34208.0
2016-06-22 09:35:00,26.01,26.05,25.97,25.99,90768.0,22.1191,22.1531,22.0851,22.1021,90768.0
2016-06-22 09:40:00,25.99,26.02,25.97,25.98,27562.0,22.1021,22.1276,22.0851,22.0936,27562.0
2016-06-22 09:45:00,25.96,25.98,25.93,25.98,20502.0,22.0766,22.0936,22.0511,22.0936,20502.0
2016-06-22 09:50:00,25.99,26.01,25.98,25.98,44672.0,22.1021,22.1191,22.0936,22.0936,44672.0
2016-06-22 09:55:00,25.99,25.99,25.95,25.96,14124.0,22.1021,22.1021,22.0681,22.0766,14124.0
2016-06-22 10:00:00,25.95,25.99,25.95,25.98,9454.0,22.0681,22.1021,22.0681,22.0936,9454.0
2016-06-22 10:05:00,25.98,26.0,25.97,26.0,27656.0,22.0936,22.1106,22.0851,22.1106,27656.0
2016-06-22 10:10:00,26.0,26.0,25.99,26.0,64884.0,22.1106,22.1106,22.1021,22.1106,64884.0
2016-06-22 10:15:00,26.0,26.0,25.98,25.99,85696.0,22.1106,22.1106,22.0936,22.1021,85696.0
2016-06-22 10:20:00,25.99,26.02,25.99,26.0,28918.0,22.1021,22.1276,22.1021,22.1106,28918.0
2016-06-22 10:25:00,26.0,26.0,25.98,26.0,20464.0,22.1106,22.1106,22.0936,22.1106,20464.0
2016-06-22 10:30:00,25.99,25.99,25.96,25.99,14042.0,22.1021,22.1021,22.0766,22.1021,14042.0
2016-06-22 10:35:00,25.99,26.01,25.99,26.0,24588.0,22.1021,22.1191,22.1021,22.1106,24588.0
2016-06-22 10:40:00,26.01,26.03,25.99,26.01,34222.0,22.1191,22.1361,22.1021,22.1191,34222.0
2016-06-22 10:45:00,26.0,26.02,25.99,26.0,33860.0,22.1106,22.1276,22.1021,22.1106,33860.0
2016-06-22 10:50:00,26.0,26.01,25.99,26.0,16740.0,22.1106,22.1191,22.1021,22.1106,16740.0
2016-06-22 10:55:00,26.0,26.0,25.97,25.99,12620.0,22.1106,22.1106,22.0851,22.1021,12620.0
2016-06-22 11:00:00,26.0,26.0,25.98,26.0,23902.0,22.1106,22.1106,22.0936,22.1106,23902.0
2016-06-22 11:05:00,26.0,26.0,25.96,25.97,14476.0,22.1106,22.1106,22.0766,22.0851,14476.0
2016-06-22 11:10:00,25.96,25.99,25.96,25.98,10200.0,22.0766,22.1021,22.0766,22.0936,10200.0
2016-06-22 11:15:00,25.98,26.0,25.98,26.0,7500.0,22.0936,22.1106,22.0936,22.1106,7500.0
2016-06-22 11:20:00,26.0,26.02,26.0,26.0,291174.0,22.1106,22.1276,22.1106,22.1106,291174.0
2016-06-22 11:25:00,26.0,26.03,26.0,26.02,27412.0,22.1106,22.1361,22.1106,22.1276,27412.0
2016-06-22 11:30:00,26.01,26.01,25.95,25.96,23662.0,22.1191,22.1191,22.0681,22.0766,23662.0
2016-06-22 11:35:00,25.95,25.99,25.93,25.97,13894.0,22.0681,22.1021,22.0511,22.0851,13894.0
2016-06-22 11:40:00,25.97,25.98,25.96,25.98,14044.0,22.0851,22.0936,22.0766,22.0936,14044.0
2016-06-22 11:45:00,25.98,26.0,25.97,25.98,77304.0,22.0936,22.1106,22.0851,22.0936,77304.0
2016-06-22 11:50:00,25.98,25.98,25.95,25.96,25184.0,22.0936,22.0936,22.0681,22.0766,25184.0
2016-06-22 11:55:00,25.96,25.97,25.95,25.96,23930.0,22.0766,22.0851,22.0681,22.0766,23930.0
2016-06-22 12:00:00,25.96,25.97,25.93,25.95,13644.0,22.0766,22.0851,22.0511,22.0681,13644.0
2016-06-22 12:05:00,25.95,25.95,25.91,25.93,17494.0,22.0681,22.0681,22.0341,22.0511,17494.0
2016-06-22 12:10:00,25.93,25.93,25.91,25.92,14040.0,22.0511,22.0511,22.0341,22.0426,14040.0
2016-06-22 12:15:00,25.93,25.93,25.89,25.89,24528.0,22.0511,22.0511,22.017,22.017,24528.0
2016-06-22 12:20:00,25.89,25.89,25.83,25.83,23146.0,22.017,22.017,21.966,21.966,23146.0
2016-06-22 12:25:00,25.83,25.86,25.83,25.86,7306.0,21.966,21.9915,21.966,21.9915,7306.0
2016-06-22 12:30:00,25.86,25.86,25.85,25.86,6710.0,21.9915,21.9915,21.983,21.9915,6710.0
2016-06-22 12:35:00,25.88,25.9,25.85,25.85,31424.0,22.0085,22.0255,21.983,21.983,31424.0
2016-06-22 12:40:00,25.85,25.86,25.83,25.84,11216.0,21.983,21.9915,21.966,21.9745,11216.0
2016-06-22 12:45:00,25.83,25.86,25.82,25.85,12740.0,21.966,21.9915,21.9575,21.983,12740.0
2016-06-22 12:50:00,25.85,25.86,25.84,25.84,11320.0,21.983,21.9915,21.9745,21.9745,11320.0
2016-06-22 12:55:00,25.84,25.86,25.81,25.81,114696.0,21.9745,21.9915,21.949,21.949,114696.0
2016-06-22 13:00:00,25.82,25.82,25.78,25.79,27912.0,21.9575,21.9575,21.9235,21.932,27912.0
2016-06-22 13:05:00,25.8,25.81,25.75,25.75,15240.0,21.9405,21.949,21.898,21.898,15240.0
2016-06-22 13:10:00,25.75,25.75,25.73,25.75,13206.0,21.898,21.898,21.881,21.898,13206.0
2016-06-22 13:15:00,25.75,25.75,25.73,25.75,17766.0,21.898,21.898,21.881,21.898,17766.0
2016-06-22 13:20:00,25.76,25.77,25.74,25.74,5146.0,21.9065,21.915,21.8895,21.8895,5146.0
2016-06-22 13:25:00,25.74,25.76,25.74,25.75,10690.0,21.8895,21.9065,21.8895,21.898,10690.0
2016-06-22 13:30:00,25.75,25.78,25.75,25.78,7790.0,21.898,21.9235,21.898,21.9235,7790.0
2016-06-22 13:35:00,25.77,25.78,25.76,25.78,8552.0,21.915,21.9235,21.9065,21.9235,8552.0
2016-06-22 13:40:00,25.78,25.78,25.77,25.78,4874.0,21.9235,21.9235,21.915,21.9235,4874.0
2016-06-22 13:45:00,25.79,25.81,25.78,25.81,6514.0,21.932,21.949,21.9235,21.949,6514.0
2016-06-22 13:50:00,25.81,25.86,25.81,25.86,17694.0,21.949,21.9915,21.949,21.9915,17694.0
2016-06-22 13:55:00,25.85,25.86,25.84,25.84,7302.0,21.983,21.9915,21.9745,21.9745,7302.0
2016-06-22 14:00:00,25.84,25.85,25.82,25.84,10740.0,21.9745,21.983,21.9575,21.9745,10740.0
2016-06-22 14:05:00,25.84,25.86,25.82,25.82,11800.0,21.9745,21.9915,21.9575,21.9575,11800.0
2016-06-22 14:10:00,25.82,25.85,25.82,25.84,12554.0,21.9575,21.983,21.9575,21.9745,12554.0
2016-06-22 14:15:00,25.84,25.86,25.84,25.85,39182.0,21.9745,21.9915,21.9745,21.983,39182.0
2016-06-22 14:20:00,25.84,25.85,25.81,25.84,20766.0,21.9745,21.983,21.949,21.9745,20766.0
2016-06-22 14:25:00,25.85,25.86,25.84,25.86,13138.0,21.983,21.9915,21.9745,21.9915,13138.0
2016-06-22 14:30:00,25.86,25.86,25.83,25.83,21612.0,21.9915,21.9915,21.966,21.966,21612.0
2016-06-22 14:35:00,25.83,25.83,25.8,25.81,7960.0,21.966,21.966,21.9405,21.949,7960.0
2016-06-22 14:40:00,25.81,25.82,25.8,25.81,6910.0,21.949,21.9575,21.9405,21.949,6910.0
2016-06-22 14:45:00,25.81,25.82,25.8,25.82,8366.0,21.949,21.9575,21.9405,21.9575,8366.0
2016-06-22 14:50:00,25.82,25.85,25.81,25.85,16200.0,21.9575,21.983,21.949,21.983,16200.0
2016-06-22 14:55:00,25.85,25.86,25.84,25.85,15816.0,21.983,21.9915,21.9745,21.983,15816.0
2016-06-22 15:00:00,25.85,25.86,25.85,25.86,16234.0,21.983,21.9915,21.983,21.9915,16234.0
2016-06-22 15:05:00,25.86,25.86,25.84,25.84,42622.0,21.9915,21.9915,21.9745,21.9745,42622.0
2016-06-22 15:10:00,25.84,25.86,25.83,25.85,25844.0,21.9745,21.9915,21.966,21.983,25844.0
2016-06-22 15:15:00,25.84,25.86,25.84,25.85,16532.0,21.9745,21.9915,21.9745,21.983,16532.0
2016-06-22 15:20:00,25.84,25.84,25.81,25.82,14496.0,21.9745,21.9745,21.949,21.9575,14496.0
2016-06-22 15:25:00,25.82,25.82,25.78,25.79,30106.0,21.9575,21.9575,21.9235,21.932,30106.0
2016-06-22 15:30:00,25.8,25.81,25.78,25.79,21270.0,21.9405,21.949,21.9235,21.932,21270.0
2016-06-22 15:35:00,25.79,25.81,25.77,25.81,62852.0,21.932,21.949,21.915,21.949,62852.0
2016-06-22 15:40:00,25.81,25.82,25.79,25.8,24770.0,21.949,21.9575,21.932,21.9405,24770.0
2016-06-22 15:45:00,25.8,25.81,25.78,25.8,30748.0,21.9405,21.949,21.9235,21.9405,30748.0
2016-06-22 15:50:00,25.8,25.82,25.78,25.8,82654.0,21.9405,21.9575,21.9235,21.9405,82654.0
2016-06-22 15:55:00,25.8,25.81,25.77,25.8,215706.0,21.9405,21.949,21.915,21.9405,215706.0
2016-06-23 09:30:00,25.95,26.13,25.88,26.06,66192.0,22.0681,22.2211,22.0085,22.1616,66192.0
2016-06-23 09:35:00,26.07,26.1,25.99,26.09,17224.0,22.1701,22.1956,22.1021,22.1871,17224.0
2016-06-23 09:40:00,26.07,26.1,26.02,26.08,20890.0,22.1701,22.1956,22.1276,22.1786,20890.0
2016-06-23 09:45:00,26.09,26.12,26.08,26.09,13000.0,22.1871,22.2126,22.1786,22.1871,13000.0
2016-06-23 09:50:00,26.09,26.11,26.04,26.05,20470.0,22.1871,22.2041,22.1446,22.1531,20470.0
2016-06-23 09:55:00,26.05,26.09,26.05,26.09,13960.0,22.1531,22.1871,22.1531,22.1871,13960.0
2016-06-23 10:00:00,26.09,26.12,26.08,26.11,43116.0,22.1871,22.2126,22.1786,22.2041,43116.0
2016-06-23 10:05:00,26.11,26.11,26.09,26.09,38342.0,22.2041,22.2041,22.1871,22.1871,38342.0
2016-06-23 10:10:00,26.09,26.11,26.08,26.09,20870.0,22.1871,22.2041,22.1786,22.1871,20870.0
2016-06-23 10:15:00,26.09,26.09,26.04,26.05,39682.0,22.1871,22.1871,22.1446,22.1531,39682.0
2016-06-23 10:20:00,26.04,26.07,26.04,26.06,25428.0,22.1446,22.1701,22.1446,22.1616,25428.0
2016-06-23 10:25:00,26.06,26.09,26.05,26.07,26746.0,22.1616,22.1871,22.1531,22.1701,26746.0
2016-06-23 10:30:00,26.06,26.06,26.02,26.03,34242.0,22.1616,22.1616,22.1276,22.1361,34242.0
2016-06-23 10:35:00,26.03,26.05,26.02,26.03,16580.0,22.1361,22.1531,22.1276,22.1361,16580.0
2016-06-23 10:40:00,26.04,26.06,26.04,26.04,15392.0,22.1446,22.1616,22.1446,22.1446,15392.0
2016-06-23 10:45:00,26.04,26.04,25.99,25.99,44222.0,22.1446,22.1446,22.1021,22.1021,44222.0
2016-06-23 10:50:00,26.0,26.02,25.99,26.02,27448.0,22.1106,22.1276,22.1021,22.1276,27448.0
2016-06-23 10:55:00,26.02,26.06,26.02,26.04,17800.0,22.1276,22.1616,22.1276,22.1446,17800.0
2016-06-23 11:00:00,26.04,26.08,26.04,26.07,17124.0,22.1446,22.1786,22.1446,22.1701,17124.0
2016-06-23 11:05:00,26.07,26.1,26.06,26.06,19988.0,22.1701,22.1956,22.1616,22.1616,19988.0
2016-06-23 11:10:00,26.07,26.07,26.04,26.07,33372.0,22.1701,22.1701,22.1446,22.1701,33372.0
2016-06-23 11:15:00,26.07,26.09,26.06,26.07,10610.0,22.1701,22.1871,22.1616,22.1701,10610.0
2016-06-23 11:20:00,26.07,26.07,26.06,26.07,19600.0,22.1701,22.1701,22.1616,22.1701,19600.0
2016-06-23 11:25:00,26.07,26.09,26.06,26.08,24402.0,22.1701,22.1871,22.1616,22.1786,24402.0
2016-06-23 11:30:00,26.09,26.1,26.08,26.1,11400.0,22.1871,22.1956,22.1786,22.1956,11400.0
2016-06-23 11:35:00,26.09,26.11,26.06,26.07,14890.0,22.1871,22.2041,22.1616,22.1701,14890.0
2016-06-23 11:40:00,26.07,26.07,26.06,26.06,17592.0,22.1701,22.1701,22.1616,22.1616,17592.0
2016-06-23 11:45:00,26.06,26.07,26.06,26.07,14800.0,22.1616,22.1701,22.1616,22.1701,14800.0
2016-06-23 11:50:00,26.07,26.11,26.06,26.1,21952.0,22.1701,22.2041,22.1616,22.1956,21952.0
2016-06-23 11:55:00,26.09,26.1,26.07,26.08,16308.0,22.1871,22.1956,22.1701,22.1786,16308.0
2016-06-23 12:00:00,26.08,26.1,26.08,26.09,35906.0,22.1786,22.1956,22.1786,22.1871,35906.0
2016-06-23 12:05:00,26.09,26.1,26.08,26.1,10518.0,22.1871,22.1956,22.1786,22.1956,10518.0
2016-06-23 12:10:00,26.1,26.1,26.08,26.1,212512.0,22.1956,22.1956,22.1786,22.1956,212512.0
2016-06-23 12:15:00,26.1,26.11,26.09,26.11,14226.0,22.1956,22.2041,22.1871,22.2041,14226.0
2016-06-23 12:20:00,26.11,26.11,26.11,26.11,24118.0,22.2041,22.2041,22.2041,22.2041,24118.0
2016-06-23 12:25:00,26.11,26.14,26.11,26.13,41392.0,22.2041,22.2296,22.2041,22.2211,41392.0
2016-06-23 12:30:00,26.13,26.15,26.13,26.15,14610.0,22.2211,22.2382,22.2211,22.2382,14610.0
2016-06-23 12:35:00,26.15,26.15,26.13,26.13,24310.0,22.2382,22.2382,22.2211,22.2211,24310.0
2016-06-23 12:40:00,26.14,26.14,26.1,26.1,49012.0,22.2296,22.2296,22.1956,22.1956,49012.0
2016-06-23 12:45:00,26.1,26.11,26.08,26.09,31162.0,22.1956,22.2041,22.1786,22.1871,31162.0
2016-06-23 12:50:00,26.1,26.11,26.09,26.09,23706.0,22.1956,22.2041,22.1871,22.1871,23706.0
2016-06-23 12:55:00,26.1,26.11,26.08,26.1,51518.0,22.1956,22.2041,22.1786,22.1956,51518.0
2016-06-23 13:00:00,26.11,26.15,26.11,26.14,68398.0,22.2041,22.2382,22.2041,22.2296,68398.0
2016-06-23 13:05:00,26.14,26.14,26.11,26.13,16014.0,22.2296,22.2296,22.2041,22.2211,16014.0
2016-06-23 13:10:00,26.12,26.13,26.11,26.11,8800.0,22.2126,22.2211,22.2041,22.2041,8800.0
2016-06-23 13:15:00,26.11,26.13,26.11,26.13,10082.0,22.2041,22.2211,22.2041,22.2211,10082.0
2016-06-23 13:20:00,26.14,26.16,26.14,26.14,8540.0,22.2296,22.2467,22.2296,22.2296,8540.0
2016-06-23 13:25:00,26.14,26.15,26.13,26.15,10524.0,22.2296,22.2382,22.2211,22.2382,10524.0
2016-06-23 13:30:00,26.15,26.16,26.14,26.15,13594.0,22.2382,22.2467,22.2296,22.2382,13594.0
2016-06-23 13:35:00,26.15,26.16,26.13,26.14,9988.0,22.2382,22.2467,22.2211,22.2296,9988.0
2016-06-23 13:40:00,26.14,26.15,26.12,26.14,20646.0,22.2296,22.2382,22.2126,22.2296,20646.0
2016-06-23 13:45:00,26.14,26.15,26.13,26.14,8910.0,22.2296,22.2382,22.2211,22.2296,8910.0
2016-06-23 13:50:00,26.14,26.14,26.11,26.13,89326.0,22.2296,22.2296,22.2041,22.2211,89326.0
2016-06-23 13:55:00,26.13,26.16,26.13,26.16,9726.0,22.2211,22.2467,22.2211,22.2467,9726.0
2016-06-23 14:00:00,26.16,26.17,26.14,26.16,15026.0,22.2467,22.2552,22.2296,22.2467,15026.0
2016-06-23 14:05:00,26.16,26.16,26.14,26.16,72970.0,22.2467,22.2467,22.2296,22.2467,72970.0
2016-06-23 14:10:00,26.16,26.18,26.16,26.18,10352.0,22.2467,22.2637,22.2467,22.2637,10352.0
2016-06-23 14:15:00,26.18,26.2,26.16,26.17,18338.0,22.2637,22.2807,22.2467,22.2552,18338.0
2016-06-23 14:20:00,26.17,26.17,26.15,26.16,19410.0,22.2552,22.2552,22.2382,22.2467,19410.0
2016-06-23 14:25:00,26.16,26.18,26.16,26.16,14880.0,22.2467,22.2637,22.2467,22.2467,14880.0
2016-06-23 14:30:00,26.16,26.18,26.16,26.18,15082.0,22.2467,22.2637,22.2467,22.2637,15082.0
2016-06-23 14:35:00,26.18,26.19,26.17,26.19,5000.0,22.2637,22.2722,22.2552,22.2722,5000.0
2016-06-23 14:40:00,26.2,26.21,26.18,26.21,35680.0,22.2807,22.2892,22.2637,22.2892,35680.0
2016-06-23 14:45:00,26.21,26.24,26.21,26.23,25348.0,22.2892,22.3147,22.2892,22.3062,25348.0
2016-06-23 14:50:00,26.23,26.25,26.23,26.24,21870.0,22.3062,22.3232,22.3062,22.3147,21870.0
2016-06-23 14:55:00,26.25,26.27,26.24,26.25,27416.0,22.3232,22.3402,22.3147,22.3232,27416.0
2016-06-23 15:00:00,26.25,26.25,26.23,26.24,13954.0,22.3232,22.3232,22.3062,22.3147,13954.0
2016-06-23 15:05:00,26.24,26.25,26.23,26.24,21822.0,22.3147,22.3232,22.3062,22.3147,21822.0
2016-06-23 15:10:00,26.24,26.25,26.24,26.25,38236.0,22.3147,22.3232,22.3147,22.3232,38236.0
2016-06-23 15:15:00,26.25,26.27,26.25,26.25,17990.0,22.3232,22.3402,22.3232,22.3232,17990.0
2016-06-23 15:20:00,26.25,26.26,26.24,26.25,17418.0,22.3232,22.3317,22.3147,22.3232,17418.0
2016-06-23 15:25:00,26.25,26.27,26.24,26.27,34008.0,22.3232,22.3402,22.3147,22.3402,34008.0
2016-06-23 15:30:00,26.27,26.3,26.26,26.3,31520.0,22.3402,22.3657,22.3317,22.3657,31520.0
2016-06-23 15:35:00,26.3,26.3,26.28,26.29,20280.0,22.3657,22.3657,22.3487,22.3572,20280.0
2016-06-23 15:40:00,26.29,26.35,26.29,26.35,57448.0,22.3572,22.4082,22.3572,22.4082,57448.0
2016-06-23 15:45:00,26.35,26.38,26.35,26.38,71496.0,22.4082,22.4337,22.4082,22.4337,71496.0
2016-06-23 15:50:00,26.38,26.41,26.38,26.4,137258.0,22.4337,22.4593,22.4337,22.4508,137258.0
2016-06-23 15:55:00,26.4,26.43,26.38,26.42,197300.0,22.4508,22.4763,22.4337,22.4678,197300.0
2016-06-24 09:30:00,25.35,25.59,25.32,25.58,121240.0,21.5578,21.7619,21.5323,21.7534,121240.0
2016-06-24 09:35:00,25.59,25.71,25.54,25.67,92564.0,21.7619,21.864,21.7194,21.83,92564.0
2016-06-24 09:40:00,25.66,25.84,25.65,25.78,97820.0,21.8215,21.9745,21.8129,21.9235,97820.0
2016-06-24 09:45:00,25.75,25.75,25.64,25.7,49322.0,21.898,21.898,21.8044,21.8555,49322.0
2016-06-24 09:50:00,25.7,25.7,25.61,25.7,31718.0,21.8555,21.8555,21.7789,21.8555,31718.0
2016-06-24 09:55:00,25.7,25.76,25.68,25.7,40596.0,21.8555,21.9065,21.8385,21.8555,40596.0
2016-06-24 10:00:00,25.69,25.82,25.67,25.8,47626.0,21.847,21.9575,21.83,21.9405,47626.0
2016-06-24 10:05:00,25.81,25.81,25.72,25.77,35358.0,21.949,21.949,21.8725,21.915,35358.0
2016-06-24 10:10:00,25.79,25.82,25.73,25.75,28314.0,21.932,21.9575,21.881,21.898,28314.0
2016-06-24 10:15:00,25.75,25.75,25.68,25.68,30616.0,21.898,21.898,21.8385,21.8385,30616.0
2016-06-24 10:20:00,25.69,25.72,25.67,25.71,42680.0,21.847,21.8725,21.83,21.864,42680.0
2016-06-24 10:25:00,25.7,25.71,25.64,25.68,28362.0,21.8555,21.864,21.8044,21.8385,28362.0
2016-06-24 10:30:00,25.68,25.71,25.63,25.63,30572.0,21.8385,21.864,21.7959,21.7959,30572.0
2016-06-24 10:35:00,25.64,25.71,25.61,25.71,68540.0,21.8044,21.864,21.7789,21.864,68540.0
2016-06-24 10:40:00,25.72,25.72,25.66,25.68,26706.0,21.8725,21.8725,21.8215,21.8385,26706.0
2016-06-24 10:45:00,25.68,25.7,25.64,25.64,21744.0,21.8385,21.8555,21.8044,21.8044,21744.0
2016-06-24 10:50:00,25.65,25.65,25.61,25.63,26058.0,21.8129,21.8129,21.7789,21.7959,26058.0
2016-06-24 10:55:00,25.63,25.65,25.56,25.56,98232.0,21.7959,21.8129,21.7364,21.7364,98232.0
2016-06-24 11:00:00,25.56,25.58,25.5,25.5,44842.0,21.7364,21.7534,21.6854,21.6854,44842.0
2016-06-24 11:05:00,25.51,25.55,25.5,25.55,38428.0,21.6939,21.7279,21.6854,21.7279,38428.0
2016-06-24 11:10:00,25.54,25.56,25.52,25.55,53254.0,21.7194,21.7364,21.7024,21.7279,53254.0
2016-06-24 11:15:00,25.55,25.56,25.52,25.52,16060.0,21.7279,21.7364,21.7024,21.7024,16060.0
2016-06-24 11:20:00,25.52,25.54,25.5,25.53,89282.0,21.7024,21.7194,21.6854,21.7109,89282.0
2016-06-24 11:25:00,25.52,25.59,25.51,25.58,81086.0,21.7024,21.7619,21.6939,21.7534,81086.0
2016-06-24 11:30:00,25.57,25.61,25.55,25.58,25140.0,21.7449,21.7789,21.7279,21.7534,25140.0
2016-06-24 11:35:00,25.57,25.59,25.55,25.56,11622.0,21.7449,21.7619,21.7279,21.7364,11622.0
2016-06-24 11:40:00,25.55,25.58,25.54,25.57,27450.0,21.7279,21.7534,21.7194,21.7449,27450.0
2016-06-24 11:45:00,25.58,25.63,25.54,25.54,26182.0,21.7534,21.7959,21.7194,21.7194,26182.0
2016-06-24 11:50:00,25.55,25.56,25.53,25.54,16252.0,21.7279,21.7364,21.7109,21.7194,16252.0
2016-06-24 11:55:00,25.55,25.58,25.54,25.58,30664.0,21.7279,21.7534,21.7194,21.7534,30664.0
2016-06-24 12:00:00,25.58,25.6,25.53,25.54,33380.0,21.7534,21.7704,21.7109,21.7194,33380.0
2016-06-24 12:05:00,25.54,25.56,25.5,25.52,44240.0,21.7194,21.7364,21.6854,21.7024,44240.0
2016-06-24 12:10:00,25.5,25.52,25.43,25.47,16082.0,21.6854,21.7024,21.6259,21.6599,16082.0
2016-06-24 12:15:00,25.45,25.47,25.44,25.45,21882.0,21.6429,21.6599,21.6344,21.6429,21882.0
2016-06-24 12:20:00,25.46,25.49,25.46,25.47,64898.0,21.6514,21.6769,21.6514,21.6599,64898.0
2016-06-24 12:25:00,25.46,25.47,25.43,25.45,18526.0,21.6514,21.6599,21.6259,21.6429,18526.0
2016-06-24 12:30:00,25.45,25.46,25.4,25.4,24302.0,21.6429,21.6514,21.6003,21.6003,24302.0
2016-06-24 12:35:00,25.4,25.42,25.4,25.4,20082.0,21.6003,21.6174,21.6003,21.6003,20082.0
2016-06-24 12:40:00,25.4,25.41,25.36,25.36,21602.0,21.6003,21.6088,21.5663,21.5663,21602.0
2016-06-24 12:45:00,25.36,25.36,25.29,25.3,36720.0,21.5663,21.5663,21.5068,21.5153,36720.0
2016-06-24 12:50:00,25.29,25.31,25.25,25.27,28888.0,21.5068,21.5238,21.4728,21.4898,28888.0
2016-06-24 12:55:00,25.29,25.29,25.24,25.27,25144.0,21.5068,21.5068,21.4643,21.4898,25144.0
2016-06-24 13:00:00,25.26,25.32,25.25,25.31,27780.0,21.4813,21.5323,21.4728,21.5238,27780.0
2016-06-24 13:05:00,25.31,25.31,25.27,25.28,23316.0,21.5238,21.5238,21.4898,21.4983,23316.0
2016-06-24 13:10:00,25.27,25.33,25.26,25.32,32332.0,21.4898,21.5408,21.4813,21.5323,32332.0
2016-06-24 13:15:00,25.33,25.35,25.29,25.3,32124.0,21.5408,21.5578,21.5068,21.5153,32124.0
2016-06-24 13:20:00,25.31,25.31,25.25,25.25,24954.0,21.5238,21.5238,21.4728,21.4728,24954.0
2016-06-24 13:25:00,25.25,25.25,25.23,25.23,22402.0,21.4728,21.4728,21.4558,21.4558,22402.0
2016-06-24 13:30:00,25.23,25.28,25.23,25.26,30630.0,21.4558,21.4983,21.4558,21.4813,30630.0
2016-06-24 13:35:00,25.27,25.3,25.27,25.27,19468.0,21.4898,21.5153,21.4898,21.4898,19468.0
2016-06-24 13:40:00,25.27,25.27,25.2,25.2,23554.0,21.4898,21.4898,21.4303,21.4303,23554.0
2016-06-24 13:45:00,25.2,25.21,25.17,25.18,25286.0,21.4303,21.4388,21.4048,21.4133,25286.0
2016-06-24 13:50:00,25.18,25.19,25.15,25.19,27342.0,21.4133,21.4218,21.3877,21.4218,27342.0
2016-06-24 13:55:00,25.18,25.2,25.16,25.17,28390.0,21.4133,21.4303,21.3962,21.4048,28390.0
2016-06-24 14:00:00,25.18,25.22,25.17,25.21,20472.0,21.4133,21.4473,21.4048,21.4388,20472.0
2016-06-24 14:05:00,25.21,25.23,25.18,25.19,25260.0,21.4388,21.4558,21.4133,21.4218,25260.0
2016-06-24 14:10:00,25.2,25.21,25.18,25.21,34652.0,21.4303,21.4388,21.4133,21.4388,34652.0
2016-06-24 14:15:00,25.21,25.22,25.17,25.17,24760.0,21.4388,21.4473,21.4048,21.4048,24760.0
2016-06-24 14:20:00,25.17,25.18,25.16,25.18,37032.0,21.4048,21.4133,21.3962,21.4133,37032.0
2016-06-24 14:25:00,25.17,25.2,25.17,25.18,28818.0,21.4048,21.4303,21.4048,21.4133,28818.0
2016-06-24 14:30:00,25.17,25.17,25.11,25.13,41924.0,21.4048,21.4048,21.3537,21.3707,41924.0
2016-06-24 14:35:00,25.13,25.16,25.1,25.16,37030.0,21.3707,21.3962,21.3452,21.3962,37030.0
2016-06-24 14:40:00,25.16,25.18,25.15,25.17,25304.0,21.3962,21.4133,21.3877,21.4048,25304.0
2016-06-24 14:45:00,25.17,25.18,25.14,25.18,33980.0,21.4048,21.4133,21.3792,21.4133,33980.0
2016-06-24 14:50:00,25.18,25.26,25.18,25.26,37594.0,21.4133,21.4813,21.4133,21.4813,37594.0
2016-06-24 14:55:00,25.27,25.3,25.24,25.24,36436.0,21.4898,21.5153,21.4643,21.4643,36436.0
2016-06-24 15:00:00,25.24,25.28,25.23,25.25,25360.0,21.4643,21.4983,21.4558,21.4728,25360.0
2016-06-24 15:05:00,25.25,25.25,25.22,25.24,25656.0,21.4728,21.4728,21.4473,21.4643,25656.0
2016-06-24 15:10:00,25.23,25.23,25.16,25.18,25558.0,21.4558,21.4558,21.3962,21.4133,25558.0
2016-06-24 15:15:00,25.18,25.18,25.09,25.1,51578.0,21.4133,21.4133,21.3367,21.3452,51578.0
2016-06-24 15:20:00,25.09,25.15,25.08,25.13,36638.0,21.3367,21.3877,21.3282,21.3707,36638.0
2016-06-24 15:25:00,25.13,25.16,25.11,25.11,51826.0,21.3707,21.3962,21.3537,21.3537,51826.0
2016-06-24 15:30:00,25.11,25.16,25.11,25.15,110752.0,21.3537,21.3962,21.3537,21.3877,110752.0
2016-06-24 15:35:00,25.15,25.21,25.11,25.14,180594.0,21.3877,21.4388,21.3537,21.3792,180594.0
2016-06-24 15:40:00,25.14,25.23,25.11,25.22,117868.0,21.3792,21.4558,21.3537,21.4473,117868.0
2016-06-24 15:45:00,25.22,25.29,25.2,25.25,131512.0,21.4473,21.5068,21.4303,21.4728,131512.0
2016-06-24 15:50:00,25.27,25.36,25.26,25.35,265530.0,21.4898,21.5663,21.4813,21.5578,265530.0
2016-06-24 15:55:00,25.35,25.36,25.22,25.24,528152.0,21.5578,21.5663,21.4473,21.4643,528152.0
2016-06-27 09:30:00,24.95,25.0,24.64,24.77,181172.0,21.2177,21.2602,20.954,21.0646,181172.0
2016-06-27 09:35:00,24.76,24.79,24.69,24.69,47090.0,21.0561,21.0816,20.9966,20.9966,47090.0
2016-06-27 09:40:00,24.71,24.73,24.49,24.58,147644.0,21.0136,21.0306,20.8265,20.903,147644.0
2016-06-27 09:45:00,24.57,24.63,24.53,24.53,81928.0,20.8945,20.9455,20.8605,20.8605,81928.0
2016-06-27 09:50:00,24.55,24.59,24.5,24.51,113912.0,20.8775,20.9115,20.835,20.8435,113912.0
2016-06-27 09:55:00,24.52,24.53,24.46,24.46,41546.0,20.852,20.8605,20.801,20.801,41546.0
2016-06-27 10:00:00,24.46,24.5,24.4,24.42,94560.0,20.801,20.835,20.7499,20.7669,94560.0
2016-06-27 10:05:00,24.41,24.41,24.28,24.3,68062.0,20.7584,20.7584,20.6479,20.6649,68062.0
2016-06-27 10:10:00,24.3,24.34,24.27,24.28,81022.0,20.6649,20.6989,20.6394,20.6479,81022.0
2016-06-27 10:15:00,24.27,24.29,24.21,24.23,71156.0,20.6394,20.6564,20.5884,20.6054,71156.0
2016-06-27 10:20:00,24.23,24.32,24.23,24.24,45746.0,20.6054,20.6819,20.6054,20.6139,45746.0
2016-06-27 10:25:00,24.23,24.23,24.16,24.17,40074.0,20.6054,20.6054,20.5458,20.5543,40074.0
2016-06-27 10:30:00,24.18,24.23,24.15,24.23,53180.0,20.5628,20.6054,20.5373,20.6054,53180.0
2016-06-27 10:35:00,24.23,24.3,24.22,24.24,55726.0,20.6054,20.6649,20.5969,20.6139,55726.0
2016-06-27 10:40:00,24.25,24.28,24.21,24.25,36376.0,20.6224,20.6479,20.5884,20.6224,36376.0
2016-06-27 10:45:00,24.24,24.24,24.1,24.12,31068.0,20.6139,20.6139,20.4948,20.5118,31068.0
2016-06-27 10:50:00,24.11,24.15,24.08,24.14,54414.0,20.5033,20.5373,20.4778,20.5288,54414.0
2016-06-27 10:55:00,24.15,24.17,24.1,24.11,68534.0,20.5373,20.5543,20.4948,20.5033,68534.0
2016-06-27 11:00:00,24.11,24.18,24.07,24.18,83136.0,20.5033,20.5628,20.4693,20.5628,83136.0
2016-06-27 11:05:00,24.18,24.22,24.18,24.21,59322.0,20.5628,20.5969,20.5628,20.5884,59322.0
2016-06-27 11:10:00,24.21,24.21,24.13,24.14,165684.0,20.5884,20.5884,20.5203,20.5288,165684.0
2016-06-27 11:15:00,24.13,24.13,24.07,24.1,94324.0,20.5203,20.5203,20.4693,20.4948,94324.0
2016-06-27 11:20:00,24.1,24.11,24.08,24.09,45072.0,20.4948,20.5033,20.4778,20.4863,45072.0
2016-06-27 11:25:00,24.1,24.2,24.08,24.2,50746.0,20.4948,20.5799,20.4778,20.5799,50746.0
2016-06-27 11:30:00,24.2,24.21,24.15,24.18,60872.0,20.5799,20.5884,20.5373,20.5628,60872.0
2016-06-27 11:35:00,24.18,24.19,24.14,24.18,103672.0,20.5628,20.5714,20.5288,20.5628,103672.0
2016-06-27 11:40:00,24.18,24.19,24.15,24.19,38632.0,20.5628,20.5714,20.5373,20.5714,38632.0
2016-06-27 11:45:00,24.18,24.23,24.17,24.2,63540.0,20.5628,20.6054,20.5543,20.5799,63540.0
2016-06-27 11:50:00,24.2,24.2,24.14,24.16,22446.0,20.5799,20.5799,20.5288,20.5458,22446.0
2016-06-27 11:55:00,24.15,24.18,24.14,24.15,24786.0,20.5373,20.5628,20.5288,20.5373,24786.0
2016-06-27 12:00:00,24.15,24.17,24.12,24.14,47362.0,20.5373,20.5543,20.5118,20.5288,47362.0
2016-06-27 12:05:00,24.15,24.16,24.11,24.12,32786.0,20.5373,20.5458,20.5033,20.5118,32786.0
2016-06-27 12:10:00,24.11,24.15,24.08,24.11,20338.0,20.5033,20.5373,20.4778,20.5033,20338.0
2016-06-27 12:15:00,24.11,24.16,24.11,24.13,81572.0,20.5033,20.5458,20.5033,20.5203,81572.0
2016-06-27 12:20:00,24.13,24.16,24.11,24.15,55028.0,20.5203,20.5458,20.5033,20.5373,55028.0
2016-06-27 12:25:00,24.15,24.18,24.13,24.15,58114.0,20.5373,20.5628,20.5203,20.5373,58114.0
2016-06-27 12:30:00,24.16,24.2,24.13,24.15,28218.0,20.5458,20.5799,20.5203,20.5373,28218.0
2016-06-27 12:35:00,24.16,24.16,24.11,24.11,23344.0,20.5458,20.5458,20.5033,20.5033,23344.0
2016-06-27 12:40:00,24.11,24.11,24.08,24.08,28254.0,20.5033,20.5033,20.4778,20.4778,28254.0
2016-06-27 12:45:00,24.08,24.1,24.07,24.09,26390.0,20.4778,20.4948,20.4693,20.4863,26390.0
2016-06-27 12:50:00,24.09,24.11,24.08,24.09,31114.0,20.4863,20.5033,20.4778,20.4863,31114.0
2016-06-27 12:55:00,24.09,24.12,24.08,24.08,84490.0,20.4863,20.5118,20.4778,20.4778,84490.0
2016-06-27 13:00:00,24.08,24.12,24.07,24.09,165634.0,20.4778,20.5118,20.4693,20.4863,165634.0
2016-06-27 13:05:00,24.09,24.14,24.08,24.11,66186.0,20.4863,20.5288,20.4778,20.5033,66186.0
2016-06-27 13:10:00,24.11,24.15,24.1,24.14,49012.0,20.5033,20.5373,20.4948,20.5288,49012.0
2016-06-27 13:15:00,24.14,24.16,24.13,24.14,58824.0,20.5288,20.5458,20.5203,20.5288,58824.0
2016-06-27 13:20:00,24.14,24.16,24.12,24.15,82290.0,20.5288,20.5458,20.5118,20.5373,82290.0
2016-06-27 13:25:00,24.15,24.18,24.14,24.14,85154.0,20.5373,20.5628,20.5288,20.5288,85154.0
2016-06-27 13:30:00,24.14,24.16,24.1,24.13,56800.0,20.5288,20.5458,20.4948,20.5203,56800.0
2016-06-27 13:35:00,24.13,24.15,24.09,24.1,59372.0,20.5203,20.5373,20.4863,20.4948,59372.0
2016-06-27 13:40:00,24.1,24.11,24.04,24.05,41054.0,20.4948,20.5033,20.4438,20.4523,41054.0
2016-06-27 13:45:00,24.05,24.09,24.05,24.08,33972.0,20.4523,20.4863,20.4523,20.4778,33972.0
2016-06-27 13:50:00,24.08,24.09,24.06,24.09,39216.0,20.4778,20.4863,20.4608,20.4863,39216.0
2016-06-27 13:55:00,24.09,24.1,24.06,24.09,32630.0,20.4863,20.4948,20.4608,20.4863,32630.0
2016-06-27 14:00:00,24.08,24.1,24.05,24.08,41322.0,20.4778,20.4948,20.4523,20.4778,41322.0
2016-06-27 14:05:00,24.08,24.09,24.04,24.05,24746.0,20.4778,20.4863,20.4438,20.4523,24746.0
2016-06-27 14:10:00,24.04,24.07,24.03,24.03,21534.0,20.4438,20.4693,20.4353,20.4353,21534.0
2016-06-27 14:15:00,24.03,24.04,24.0,24.02,32856.0,20.4353,20.4438,20.4098,20.4268,32856.0
2016-06-27 14:20:00,24.03,24.05,24.03,24.03,41388.0,20.4353,20.4523,20.4353,20.4353,41388.0
2016-06-27 14:25:00,24.03,24.08,24.03,24.08,68224.0,20.4353,20.4778,20.4353,20.4778,68224.0
2016-06-27 14:30:00,24.08,24.08,24.05,24.05,29678.0,20.4778,20.4778,20.4523,20.4523,29678.0
2016-06-27 14:35:00,24.06,24.1,24.05,24.06,52210.0,20.4608,20.4948,20.4523,20.4608,52210.0
2016-06-27 14:40:00,24.06,24.07,24.03,24.05,35688.0,20.4608,20.4693,20.4353,20.4523,35688.0
2016-06-27 14:45:00,24.05,24.05,23.97,23.98,63302.0,20.4523,20.4523,20.3843,20.3928,63302.0
2016-06-27 14:50:00,23.98,23.99,23.93,23.93,60766.0,20.3928,20.4013,20.3502,20.3502,60766.0
2016-06-27 14:55:00,23.93,23.96,23.91,23.93,61922.0,20.3502,20.3758,20.3332,20.3502,61922.0
2016-06-27 15:00:00,23.93,23.96,23.92,23.93,214860.0,20.3502,20.3758,20.3417,20.3502,214860.0
2016-06-27 15:05:00,23.93,23.97,23.93,23.93,61076.0,20.3502,20.3843,20.3502,20.3502,61076.0
2016-06-27 15:10:00,23.94,24.0,23.94,24.0,92666.0,20.3588,20.4098,20.3588,20.4098,92666.0
2016-06-27 15:15:00,23.99,24.0,23.94,23.96,47340.0,20.4013,20.4098,20.3588,20.3758,47340.0
2016-06-27 15:20:00,23.96,23.96,23.91,23.92,60510.0,20.3758,20.3758,20.3332,20.3417,60510.0
2016-06-27 15:25:00,23.92,23.98,23.91,23.98,70766.0,20.3417,20.3928,20.3332,20.3928,70766.0
2016-06-27 15:30:00,23.97,24.02,23.96,24.02,55926.0,20.3843,20.4268,20.3758,20.4268,55926.0
2016-06-27 15:35:00,24.01,24.12,24.0,24.11,74044.0,20.4183,20.5118,20.4098,20.5033,74044.0
2016-06-27 15:40:00,24.11,24.14,24.07,24.1,89380.0,20.5033,20.5288,20.4693,20.4948,89380.0
2016-06-27 15:45:00,24.1,24.14,24.08,24.14,106148.0,20.4948,20.5288,20.4778,20.5288,106148.0
2016-06-27 15:50:00,24.14,24.14,24.08,24.11,159316.0,20.5288,20.5288,20.4778,20.5033,159316.0
2016-06-27 15:55:00,24.11,24.12,24.07,24.07,257450.0,20.5033,20.5118,20.4693,20.4693,257450.0
2016-06-28 09:30:00,24.4,24.51,24.31,24.51,97610.0,20.7499,20.8435,20.6734,20.8435,97610.0
2016-06-28 09:35:00,24.5,24.58,24.36,24.58,69894.0,20.835,20.903,20.7159,20.903,69894.0
2016-06-28 09:40:00,24.58,24.58,24.49,24.58,38408.0,20.903,20.903,20.8265,20.903,38408.0
2016-06-28 09:45:00,24.58,24.66,24.57,24.66,60418.0,20.903,20.971,20.8945,20.971,60418.0
2016-06-28 09:50:00,24.66,24.68,24.64,24.68,53778.0,20.971,20.9881,20.954,20.9881,53778.0
2016-06-28 09:55:00,24.69,24.74,24.68,24.74,60096.0,20.9966,21.0391,20.9881,21.0391,60096.0
2016-06-28 10:00:00,24.73,24.77,24.69,24.77,54674.0,21.0306,21.0646,20.9966,21.0646,54674.0
2016-06-28 10:05:00,24.77,24.77,24.64,24.67,81368.0,21.0646,21.0646,20.954,20.9795,81368.0
2016-06-28 10:10:00,24.68,24.71,24.68,24.69,40788.0,20.9881,21.0136,20.9881,20.9966,40788.0
2016-06-28 10:15:00,24.68,24.7,24.67,24.69,31900.0,20.9881,21.0051,20.9795,20.9966,31900.0
2016-06-28 10:20:00,24.69,24.7,24.64,24.64,42022.0,20.9966,21.0051,20.954,20.954,42022.0
2016-06-28 10:25:00,24.64,24.66,24.6,24.64,78212.0,20.954,20.971,20.92,20.954,78212.0
2016-06-28 10:30:00,24.64,24.65,24.61,24.64,76520.0,20.954,20.9625,20.9285,20.954,76520.0
2016-06-28 10:35:00,24.64,24.64,24.52,24.53,47370.0,20.954,20.954,20.852,20.8605,47370.0
2016-06-28 10:40:00,24.52,24.55,24.5,24.55,32686.0,20.852,20.8775,20.835,20.8775,32686.0
2016-06-28 10:45:00,24.55,24.56,24.53,24.53,27368.0,20.8775,20.886,20.8605,20.8605,27368.0
2016-06-28 10:50:00,24.53,24.56,24.51,24.56,47794.0,20.8605,20.886,20.8435,20.886,47794.0
2016-06-28 10:55:00,24.56,24.57,24.52,24.53,52994.0,20.886,20.8945,20.852,20.8605,52994.0
2016-06-28 11:00:00,24.52,24.54,24.45,24.45,49118.0,20.852,20.869,20.7925,20.7925,49118.0
2016-06-28 11:05:00,24.43,24.43,24.38,24.38,52198.0,20.7754,20.7754,20.7329,20.7329,52198.0
2016-06-28 11:10:00,24.38,24.4,24.36,24.38,44236.0,20.7329,20.7499,20.7159,20.7329,44236.0
2016-06-28 11:15:00,24.37,24.41,24.36,24.41,23410.0,20.7244,20.7584,20.7159,20.7584,23410.0
2016-06-28 11:20:00,24.4,24.43,24.39,24.39,20874.0,20.7499,20.7754,20.7414,20.7414,20874.0
2016-06-28 11:25:00,24.39,24.39,24.34,24.35,27980.0,20.7414,20.7414,20.6989,20.7074,27980.0
2016-06-28 11:30:00,24.36,24.42,24.36,24.41,28604.0,20.7159,20.7669,20.7159,20.7584,28604.0
2016-06-28 11:35:00,24.41,24.43,24.39,24.42,15700.0,20.7584,20.7754,20.7414,20.7669,15700.0
2016-06-28 11:40:00,24.43,24.46,24.42,24.46,16400.0,20.7754,20.801,20.7669,20.801,16400.0
2016-06-28 11:45:00,24.46,24.49,24.46,24.48,10982.0,20.801,20.8265,20.801,20.818,10982.0
2016-06-28 11:50:00,24.48,24.5,24.47,24.49,17864.0,20.818,20.835,20.8095,20.8265,17864.0
2016-06-28 11:55:00,24.49,24.53,24.49,24.5,56598.0,20.8265,20.8605,20.8265,20.835,56598.0
2016-06-28 12:00:00,24.51,24.52,24.46,24.46,22600.0,20.8435,20.852,20.801,20.801,22600.0
2016-06-28 12:05:00,24.46,24.48,24.45,24.46,22212.0,20.801,20.818,20.7925,20.801,22212.0
2016-06-28 12:10:00,24.46,24.48,24.46,24.46,18152.0,20.801,20.818,20.801,20.801,18152.0
2016-06-28 12:15:00,24.46,24.47,24.43,24.45,14920.0,20.801,20.8095,20.7754,20.7925,14920.0
2016-06-28 12:20:00,24.45,24.47,24.43,24.46,18490.0,20.7925,20.8095,20.7754,20.801,18490.0
2016-06-28 12:25:00,24.46,24.47,24.45,24.45,28650.0,20.801,20.8095,20.7925,20.7925,28650.0
2016-06-28 12:30:00,24.46,24.46,24.44,24.46,30786.0,20.801,20.801,20.784,20.801,30786.0
2016-06-28 12:35:00,24.46,24.47,24.46,24.47,77158.0,20.801,20.8095,20.801,20.8095,77158.0
2016-06-28 12:40:00,24.47,24.52,24.47,24.5,63702.0,20.8095,20.852,20.8095,20.835,63702.0
2016-06-28 12:45:00,24.5,24.52,24.5,24.51,16068.0,20.835,20.852,20.835,20.8435,16068.0
2016-06-28 12:50:00,24.52,24.54,24.5,24.51,69352.0,20.852,20.869,20.835,20.8435,69352.0
2016-06-28 12:55:00,24.52,24.54,24.5,24.51,29542.0,20.852,20.869,20.835,20.8435,29542.0
2016-06-28 13:00:00,24.5,24.52,24.5,24.51,63354.0,20.835,20.852,20.835,20.8435,63354.0
2016-06-28 13:05:00,24.51,24.52,24.5,24.51,29782.0,20.8435,20.852,20.835,20.8435,29782.0
2016-06-28 13:10:00,24.51,24.54,24.5,24.54,14552.0,20.8435,20.869,20.835,20.869,14552.0
2016-06-28 13:15:00,24.53,24.54,24.47,24.47,35904.0,20.8605,20.869,20.8095,20.8095,35904.0
2016-06-28 13:20:00,24.46,24.47,24.42,24.42,19416.0,20.801,20.8095,20.7669,20.7669,19416.0
2016-06-28 13:25:00,24.42,24.45,24.41,24.43,20250.0,20.7669,20.7925,20.7584,20.7754,20250.0
2016-06-28 13:30:00,24.42,24.43,24.39,24.39,18596.0,20.7669,20.7754,20.7414,20.7414,18596.0
2016-06-28 13:35:00,24.4,24.43,24.4,24.42,13570.0,20.7499,20.7754,20.7499,20.7669,13570.0
2016-06-28 13:40:00,24.43,24.46,24.42,24.43,18158.0,20.7754,20.801,20.7669,20.7754,18158.0
2016-06-28 13:45:00,24.42,24.43,24.42,24.43,14862.0,20.7669,20.7754,20.7669,20.7754,14862.0
2016-06-28 13:50:00,24.42,24.45,24.41,24.43,35482.0,20.7669,20.7925,20.7584,20.7754,35482.0
2016-06-28 13:55:00,24.43,24.48,24.43,24.46,48968.0,20.7754,20.818,20.7754,20.801,48968.0
2016-06-28 14:00:00,24.46,24.49,24.45,24.46,29932.0,20.801,20.8265,20.7925,20.801,29932.0
2016-06-28 14:05:00,24.46,24.47,24.41,24.41,20820.0,20.801,20.8095,20.7584,20.7584,20820.0
2016-06-28 14:10:00,24.41,24.43,24.39,24.4,18664.0,20.7584,20.7754,20.7414,20.7499,18664.0
2016-06-28 14:15:00,24.4,24.45,24.4,24.45,25858.0,20.7499,20.7925,20.7499,20.7925,25858.0
2016-06-28 14:20:00,24.45,24.46,24.43,24.43,15874.0,20.7925,20.801,20.7754,20.7754,15874.0
2016-06-28 14:25:00,24.43,24.46,24.43,24.45,14066.0,20.7754,20.801,20.7754,20.7925,14066.0
2016-06-28 14:30:00,24.45,24.53,24.44,24.52,22680.0,20.7925,20.8605,20.784,20.852,22680.0
2016-06-28 14:35:00,24.52,24.58,24.52,24.56,21004.0,20.852,20.903,20.852,20.886,21004.0
2016-06-28 14:40:00,24.56,24.57,24.54,24.56,15120.0,20.886,20.8945,20.869,20.886,15120.0
2016-06-28 14:45:00,24.56,24.57,24.55,24.56,15180.0,20.886,20.8945,20.8775,20.886,15180.0
2016-06-28 14:50:00,24.56,24.62,24.56,24.61,36316.0,20.886,20.937,20.886,20.9285,36316.0
2016-06-28 14:55:00,24.61,24.68,24.61,24.66,82712.0,20.9285,20.9881,20.9285,20.971,82712.0
2016-06-28 15:00:00,24.66,24.66,24.62,24.62,20750.0,20.971,20.971,20.937,20.937,20750.0
2016-06-28 15:05:00,24.62,24.65,24.61,24.63,23210.0,20.937,20.9625,20.9285,20.9455,23210.0
2016-06-28 15:10:00,24.62,24.68,24.62,24.67,17826.0,20.937,20.9881,20.937,20.9795,17826.0
2016-06-28 15:15:00,24.67,24.67,24.63,24.64,22434.0,20.9795,20.9795,20.9455,20.954,22434.0
2016-06-28 15:20:00,24.63,24.63,24.6,24.6,27484.0,20.9455,20.9455,20.92,20.92,27484.0
2016-06-28 15:25:00,24.6,24.6,24.56,24.59,38958.0,20.92,20.92,20.886,20.9115,38958.0
2016-06-28 15:30:00,24.6,24.63,24.58,24.6,53322.0,20.92,20.9455,20.903,20.92,53322.0
2016-06-28 15:35:00,24.6,24.63,24.58,24.63,48064.0,20.92,20.9455,20.903,20.9455,48064.0
2016-06-28 15:40:00,24.63,24.66,24.62,24.65,62488.0,20.9455,20.971,20.937,20.9625,62488.0
2016-06-28 15:45:00,24.65,24.66,24.64,24.66,55208.0,20.9625,20.971,20.954,20.971,55208.0
2016-06-28 15:50:00,24.65,24.66,24.64,24.65,104098.0,20.9625,20.971,20.954,20.9625,104098.0
2016-06-28 15:55:00,24.65,24.68,24.65,24.68,177910.0,20.9625,20.9881,20.9625,20.9881,177910.0
2016-06-29 09:30:00,24.83,25.0,24.8,24.99,47712.0,21.1156,21.2602,21.0901,21.2517,47712.0
2016-06-29 09:35:00,24.95,24.95,24.76,24.83,24550.0,21.2177,21.2177,21.0561,21.1156,24550.0
2016-06-29 09:40:00,24.83,24.85,24.75,24.85,33214.0,21.1156,21.1326,21.0476,21.1326,33214.0
2016-06-29 09:45:00,24.85,24.88,24.78,24.87,29726.0,21.1326,21.1581,21.0731,21.1496,29726.0
2016-06-29 09:50:00,24.86,24.97,24.86,24.95,11780.0,21.1411,21.2347,21.1411,21.2177,11780.0
2016-06-29 09:55:00,24.97,24.98,24.92,24.95,42400.0,21.2347,21.2432,21.1921,21.2177,42400.0
2016-06-29 10:00:00,24.95,25.0,24.94,24.95,30548.0,21.2177,21.2602,21.2092,21.2177,30548.0
2016-06-29 10:05:00,24.95,24.98,24.93,24.95,22512.0,21.2177,21.2432,21.2007,21.2177,22512.0
2016-06-29 10:10:00,24.96,25.01,24.95,24.98,27942.0,21.2262,21.2687,21.2177,21.2432,27942.0
2016-06-29 10:15:00,24.98,24.98,24.93,24.93,31742.0,21.2432,21.2432,21.2007,21.2007,31742.0
2016-06-29 10:20:00,24.93,24.96,24.89,24.89,48656.0,21.2007,21.2262,21.1666,21.1666,48656.0
2016-06-29 10:25:00,24.89,24.89,24.83,24.86,26500.0,21.1666,21.1666,21.1156,21.1411,26500.0
2016-06-29 10:30:00,24.86,24.92,24.86,24.89,28074.0,21.1411,21.1921,21.1411,21.1666,28074.0
2016-06-29 10:35:00,24.89,24.89,24.86,24.86,17368.0,21.1666,21.1666,21.1411,21.1411,17368.0
2016-06-29 10:40:00,24.88,24.9,24.86,24.87,28088.0,21.1581,21.1751,21.1411,21.1496,28088.0
2016-06-29 10:45:00,24.87,24.91,24.87,24.91,18208.0,21.1496,21.1836,21.1496,21.1836,18208.0
2016-06-29 10:50:00,24.91,24.96,24.89,24.92,26850.0,21.1836,21.2262,21.1666,21.1921,26850.0
2016-06-29 10:55:00,24.91,24.94,24.9,24.93,228986.0,21.1836,21.2092,21.1751,21.2007,228986.0
2016-06-29 11:00:00,24.93,25.0,24.93,24.99,28284.0,21.2007,21.2602,21.2007,21.2517,28284.0
2016-06-29 11:05:00,24.99,24.99,24.97,24.97,37360.0,21.2517,21.2517,21.2347,21.2347,37360.0
2016-06-29 11:10:00,24.97,24.97,24.93,24.94,63918.0,21.2347,21.2347,21.2007,21.2092,63918.0
2016-06-29 11:15:00,24.94,24.95,24.89,24.89,36796.0,21.2092,21.2177,21.1666,21.1666,36796.0
2016-06-29 11:20:00,24.89,24.91,24.88,24.89,21562.0,21.1666,21.1836,21.1581,21.1666,21562.0
2016-06-29 11:25:00,24.89,24.94,24.89,24.94,21384.0,21.1666,21.2092,21.1666,21.2092,21384.0
2016-06-29 11:30:00,24.93,24.97,24.93,24.97,16524.0,21.2007,21.2347,21.2007,21.2347,16524.0
2016-06-29 11:35:00,24.96,24.96,24.92,24.92,21274.0,21.2262,21.2262,21.1921,21.1921,21274.0
2016-06-29 11:40:00,24.92,24.93,24.9,24.9,13556.0,21.1921,21.2007,21.1751,21.1751,13556.0
2016-06-29 11:45:00,24.9,24.92,24.9,24.91,13192.0,21.1751,21.1921,21.1751,21.1836,13192.0
2016-06-29 11:50:00,24.92,24.97,24.92,24.97,15596.0,21.1921,21.2347,21.1921,21.2347,15596.0
2016-06-29 11:55:00,24.97,24.98,24.96,24.98,23470.0,21.2347,21.2432,21.2262,21.2432,23470.0
2016-06-29 12:00:00,24.97,25.0,24.97,24.99,23750.0,21.2347,21.2602,21.2347,21.2517,23750.0
2016-06-29 12:05:00,24.99,25.0,24.99,24.99,22756.0,21.2517,21.2602,21.2517,21.2517,22756.0
2016-06-29 12:10:00,24.99,25.0,24.97,24.98,47714.0,21.2517,21.2602,21.2347,21.2432,47714.0
2016-06-29 12:15:00,24.98,24.98,24.95,24.95,75638.0,21.2432,21.2432,21.2177,21.2177,75638.0
2016-06-29 12:20:00,24.96,24.97,24.94,24.94,22470.0,21.2262,21.2347,21.2092,21.2092,22470.0
2016-06-29 12:25:00,24.94,24.95,24.93,24.95,20230.0,21.2092,21.2177,21.2007,21.2177,20230.0
2016-06-29 12:30:00,24.94,24.95,24.93,24.93,15022.0,21.2092,21.2177,21.2007,21.2007,15022.0
2016-06-29 12:35:00,24.93,24.95,24.93,24.95,14316.0,21.2007,21.2177,21.2007,21.2177,14316.0
2016-06-29 12:40:00,24.94,24.95,24.93,24.93,14300.0,21.2092,21.2177,21.2007,21.2007,14300.0
2016-06-29 12:45:00,24.94,24.95,24.92,24.93,20138.0,21.2092,21.2177,21.1921,21.2007,20138.0
2016-06-29 12:50:00,24.92,24.93,24.91,24.93,80336.0,21.1921,21.2007,21.1836,21.2007,80336.0
2016-06-29 12:55:00,24.93,24.93,24.91,24.92,60352.0,21.2007,21.2007,21.1836,21.1921,60352.0
2016-06-29 13:00:00,24.92,24.92,24.89,24.9,135184.0,21.1921,21.1921,21.1666,21.1751,135184.0
2016-06-29 13:05:00,24.9,24.9,24.86,24.86,32188.0,21.1751,21.1751,21.1411,21.1411,32188.0
2016-06-29 13:10:00,24.86,24.88,24.86,24.88,15654.0,21.1411,21.1581,21.1411,21.1581,15654.0
2016-06-29 13:15:00,24.88,24.91,24.88,24.91,24986.0,21.1581,21.1836,21.1581,21.1836,24986.0
2016-06-29 13:20:00,24.9,24.91,24.9,24.9,31584.0,21.1751,21.1836,21.1751,21.1751,31584.0
2016-06-29 13:25:00,24.9,24.91,24.9,24.9,36104.0,21.1751,21.1836,21.1751,21.1751,36104.0
2016-06-29 13:30:00,24.9,24.91,24.9,24.9,30496.0,21.1751,21.1836,21.1751,21.1751,30496.0
2016-06-29 13:35:00,24.9,24.91,24.9,24.9,49464.0,21.1751,21.1836,21.1751,21.1751,49464.0
2016-06-29 13:40:00,24.91,24.93,24.9,24.93,39734.0,21.1836,21.2007,21.1751,21.2007,39734.0
2016-06-29 13:45:00,24.93,24.95,24.92,24.92,44250.0,21.2007,21.2177,21.1921,21.1921,44250.0
2016-06-29 13:50:00,24.92,24.93,24.91,24.91,76230.0,21.1921,21.2007,21.1836,21.1836,76230.0
2016-06-29 13:55:00,24.91,24.92,24.9,24.91,38580.0,21.1836,21.1921,21.1751,21.1836,38580.0
2016-06-29 14:00:00,24.91,24.92,24.91,24.91,49760.0,21.1836,21.1921,21.1836,21.1836,49760.0
2016-06-29 14:05:00,24.91,24.93,24.91,24.93,34250.0,21.1836,21.2007,21.1836,21.2007,34250.0
2016-06-29 14:10:00,24.93,24.93,24.92,24.92,23572.0,21.2007,21.2007,21.1921,21.1921,23572.0
2016-06-29 14:15:00,24.93,24.93,24.91,24.92,23480.0,21.2007,21.2007,21.1836,21.1921,23480.0
2016-06-29 14:20:00,24.92,24.93,24.91,24.92,126240.0,21.1921,21.2007,21.1836,21.1921,126240.0
2016-06-29 14:25:00,24.92,24.93,24.91,24.92,35848.0,21.1921,21.2007,21.1836,21.1921,35848.0
2016-06-29 14:30:00,24.93,24.96,24.93,24.95,53890.0,21.2007,21.2262,21.2007,21.2177,53890.0
2016-06-29 14:35:00,24.96,24.96,24.93,24.94,86482.0,21.2262,21.2262,21.2007,21.2092,86482.0
2016-06-29 14:40:00,24.94,24.95,24.93,24.94,17732.0,21.2092,21.2177,21.2007,21.2092,17732.0
2016-06-29 14:45:00,24.95,24.95,24.9,24.91,41692.0,21.2177,21.2177,21.1751,21.1836,41692.0
2016-06-29 14:50:00,24.91,24.91,24.88,24.88,37282.0,21.1836,21.1836,21.1581,21.1581,37282.0
2016-06-29 14:55:00,24.88,24.9,24.86,24.9,65620.0,21.1581,21.1751,21.1411,21.1751,65620.0
2016-06-29 15:00:00,24.9,24.9,24.86,24.87,181722.0,21.1751,21.1751,21.1411,21.1496,181722.0
2016-06-29 15:05:00,24.88,24.89,24.86,24.89,69024.0,21.1581,21.1666,21.1411,21.1666,69024.0
2016-06-29 15:10:00,24.89,24.92,24.89,24.91,63308.0,21.1666,21.1921,21.1666,21.1836,63308.0
2016-06-29 15:15:00,24.92,24.93,24.9,24.91,121930.0,21.1921,21.2007,21.1751,21.1836,121930.0
2016-06-29 15:20:00,24.91,24.92,24.88,24.88,62014.0,21.1836,21.1921,21.1581,21.1581,62014.0
2016-06-29 15:25:00,24.89,24.89,24.88,24.89,125514.0,21.1666,21.1666,21.1581,21.1666,125514.0
2016-06-29 15:30:00,24.89,24.91,24.89,24.91,99912.0,21.1666,21.1836,21.1666,21.1836,99912.0
2016-06-29 15:35:00,24.91,24.93,24.91,24.92,52262.0,21.1836,21.2007,21.1836,21.1921,52262.0
2016-06-29 15:40:00,24.92,24.93,24.9,24.9,78516.0,21.1921,21.2007,21.1751,21.1751,78516.0
2016-06-29 15:45:00,24.9,24.93,24.9,24.93,118106.0,21.1751,21.2007,21.1751,21.2007,118106.0
2016-06-29 15:50:00,24.93,24.96,24.89,24.91,172318.0,21.2007,21.2262,21.1666,21.1836,172318.0
2016-06-29 15:55:00,24.92,24.92,24.69,24.84,748612.0,21.1921,21.1921,20.9966,21.1241,748612.0
2016-06-30 09:30:00,24.89,24.98,24.85,24.86,54472.0,21.1666,21.2432,21.1326,21.1411,54472.0
2016-06-30 09:35:00,24.86,24.89,24.78,24.83,86936.0,21.1411,21.1666,21.0731,21.1156,86936.0
2016-06-30 09:40:00,24.83,24.86,24.75,24.79,41708.0,21.1156,21.1411,21.0476,21.0816,41708.0
2016-06-30 09:45:00,24.77,24.87,24.76,24.87,38934.0,21.0646,21.1496,21.0561,21.1496,38934.0
2016-06-30 09:50:00,24.89,24.9,24.79,24.83,48700.0,21.1666,21.1751,21.0816,21.1156,48700.0
2016-06-30 09:55:00,24.83,24.89,24.83,24.89,41400.0,21.1156,21.1666,21.1156,21.1666,41400.0
2016-06-30 10:00:00,24.88,24.93,24.88,24.91,36704.0,21.1581,21.2007,21.1581,21.1836,36704.0
2016-06-30 10:05:00,24.9,24.93,24.87,24.93,23788.0,21.1751,21.2007,21.1496,21.2007,23788.0
2016-06-30 10:10:00,24.93,24.97,24.92,24.96,37290.0,21.2007,21.2347,21.1921,21.2262,37290.0
2016-06-30 10:15:00,24.96,24.97,24.9,24.9,32628.0,21.2262,21.2347,21.1751,21.1751,32628.0
2016-06-30 10:20:00,24.91,24.95,24.91,24.92,35774.0,21.1836,21.2177,21.1836,21.1921,35774.0
2016-06-30 10:25:00,24.92,24.93,24.87,24.89,22304.0,21.1921,21.2007,21.1496,21.1666,22304.0
2016-06-30 10:30:00,24.9,24.93,24.89,24.92,64980.0,21.1751,21.2007,21.1666,21.1921,64980.0
2016-06-30 10:35:00,24.92,24.92,24.89,24.9,214416.0,21.1921,21.1921,21.1666,21.1751,214416.0
2016-06-30 10:40:00,24.9,24.91,24.86,24.9,43514.0,21.1751,21.1836,21.1411,21.1751,43514.0
2016-06-30 10:45:00,24.9,24.91,24.88,24.88,336050.0,21.1751,21.1836,21.1581,21.1581,336050.0
2016-06-30 10:50:00,24.88,24.9,24.85,24.86,222420.0,21.1581,21.1751,21.1326,21.1411,222420.0
2016-06-30 10:55:00,24.87,24.89,24.86,24.89,125010.0,21.1496,21.1666,21.1411,21.1666,125010.0
2016-06-30 11:00:00,24.89,24.91,24.87,24.88,131288.0,21.1666,21.1836,21.1496,21.1581,131288.0
2016-06-30 11:05:00,24.88,24.92,24.86,24.92,405318.0,21.1581,21.1921,21.1411,21.1921,405318.0
2016-06-30 11:10:00,24.93,24.96,24.92,24.95,141128.0,21.2007,21.2262,21.1921,21.2177,141128.0
2016-06-30 11:15:00,24.97,24.98,24.86,24.86,278572.0,21.2347,21.2432,21.1411,21.1411,278572.0
2016-06-30 11:20:00,24.86,24.88,24.85,24.88,61418.0,21.1411,21.1581,21.1326,21.1581,61418.0
2016-06-30 11:25:00,24.87,24.91,24.87,24.9,78438.0,21.1496,21.1836,21.1496,21.1751,78438.0
2016-06-30 11:30:00,24.9,24.96,24.9,24.96,88676.0,21.1751,21.2262,21.1751,21.2262,88676.0
2016-06-30 11:35:00,24.96,24.98,24.95,24.98,118896.0,21.2262,21.2432,21.2177,21.2432,118896.0
2016-06-30 11:40:00,24.98,25.0,24.96,24.99,24730.0,21.2432,21.2602,21.2262,21.2517,24730.0
2016-06-30 11:45:00,24.99,25.0,24.98,24.99,37216.0,21.2517,21.2602,21.2432,21.2517,37216.0
2016-06-30 11:50:00,24.99,24.99,24.97,24.98,37724.0,21.2517,21.2517,21.2347,21.2432,37724.0
2016-06-30 11:55:00,24.98,24.98,24.93,24.96,126236.0,21.2432,21.2432,21.2007,21.2262,126236.0
2016-06-30 12:00:00,24.98,25.03,24.97,25.0,132848.0,21.2432,21.2857,21.2347,21.2602,132848.0
2016-06-30 12:05:00,25.0,25.05,24.98,25.04,64212.0,21.2602,21.3027,21.2432,21.2942,64212.0
2016-06-30 12:10:00,25.04,25.09,25.04,25.09,24866.0,21.2942,21.3367,21.2942,21.3367,24866.0
2016-06-30 12:15:00,25.09,25.13,25.09,25.12,16224.0,21.3367,21.3707,21.3367,21.3622,16224.0
2016-06-30 12:20:00,25.11,25.15,25.11,25.15,16786.0,21.3537,21.3877,21.3537,21.3877,16786.0
2016-06-30 12:25:00,25.16,25.18,25.15,25.16,10800.0,21.3962,21.4133,21.3877,21.3962,10800.0
2016-06-30 12:30:00,25.16,25.16,25.13,25.14,35370.0,21.3962,21.3962,21.3707,21.3792,35370.0
2016-06-30 12:35:00,25.14,25.14,25.1,25.12,24980.0,21.3792,21.3792,21.3452,21.3622,24980.0
2016-06-30 12:40:00,25.13,25.13,25.1,25.11,15500.0,21.3707,21.3707,21.3452,21.3537,15500.0
2016-06-30 12:45:00,25.11,25.15,25.11,25.15,15402.0,21.3537,21.3877,21.3537,21.3877,15402.0
2016-06-30 12:50:00,25.15,25.18,25.14,25.15,19930.0,21.3877,21.4133,21.3792,21.3877,19930.0
2016-06-30 12:55:00,25.15,25.17,25.15,25.16,13600.0,21.3877,21.4048,21.3877,21.3962,13600.0
2016-06-30 13:00:00,25.16,25.19,25.16,25.18,27914.0,21.3962,21.4218,21.3962,21.4133,27914.0
2016-06-30 13:05:00,25.18,25.18,25.14,25.15,48430.0,21.4133,21.4133,21.3792,21.3877,48430.0
2016-06-30 13:10:00,25.15,25.15,25.11,25.14,18532.0,21.3877,21.3877,21.3537,21.3792,18532.0
2016-06-30 13:15:00,25.14,25.17,25.14,25.16,6600.0,21.3792,21.4048,21.3792,21.3962,6600.0
2016-06-30 13:20:00,25.17,25.17,25.14,25.16,22788.0,21.4048,21.4048,21.3792,21.3962,22788.0
2016-06-30 13:25:00,25.16,25.16,25.15,25.16,16058.0,21.3962,21.3962,21.3877,21.3962,16058.0
2016-06-30 13:30:00,25.16,25.17,25.15,25.16,25812.0,21.3962,21.4048,21.3877,21.3962,25812.0
2016-06-30 13:35:00,25.16,25.18,25.16,25.17,20664.0,21.3962,21.4133,21.3962,21.4048,20664.0
2016-06-30 13:40:00,25.17,25.18,25.16,25.17,17730.0,21.4048,21.4133,21.3962,21.4048,17730.0
2016-06-30 13:45:00,25.17,25.17,25.15,25.17,28966.0,21.4048,21.4048,21.3877,21.4048,28966.0
2016-06-30 13:50:00,25.17,25.21,25.17,25.2,24732.0,21.4048,21.4388,21.4048,21.4303,24732.0
2016-06-30 13:55:00,25.2,25.23,25.19,25.22,30034.0,21.4303,21.4558,21.4218,21.4473,30034.0
2016-06-30 14:00:00,25.23,25.24,25.22,25.24,37566.0,21.4558,21.4643,21.4473,21.4643,37566.0
2016-06-30 14:05:00,25.24,25.27,25.23,25.26,48648.0,21.4643,21.4898,21.4558,21.4813,48648.0
2016-06-30 14:10:00,25.27,25.28,25.26,25.27,29988.0,21.4898,21.4983,21.4813,21.4898,29988.0
2016-06-30 14:15:00,25.27,25.31,25.27,25.3,35168.0,21.4898,21.5238,21.4898,21.5153,35168.0
2016-06-30 14:20:00,25.3,25.33,25.3,25.33,44712.0,21.5153,21.5408,21.5153,21.5408,44712.0
2016-06-30 14:25:00,25.33,25.33,25.27,25.27,43516.0,21.5408,21.5408,21.4898,21.4898,43516.0
2016-06-30 14:30:00,25.27,25.3,25.27,25.28,59098.0,21.4898,21.5153,21.4898,21.4983,59098.0
2016-06-30 14:35:00,25.28,25.3,25.25,25.28,41756.0,21.4983,21.5153,21.4728,21.4983,41756.0
2016-06-30 14:40:00,25.28,25.35,25.28,25.34,40134.0,21.4983,21.5578,21.4983,21.5493,40134.0
2016-06-30 14:45:00,25.34,25.38,25.34,25.38,44786.0,21.5493,21.5833,21.5493,21.5833,44786.0
2016-06-30 14:50:00,25.38,25.39,25.36,25.38,49280.0,21.5833,21.5918,21.5663,21.5833,49280.0
2016-06-30 14:55:00,25.38,25.41,25.38,25.39,55884.0,21.5833,21.6088,21.5833,21.5918,55884.0
2016-06-30 15:00:00,25.39,25.4,25.38,25.38,59044.0,21.5918,21.6003,21.5833,21.5833,59044.0
2016-06-30 15:05:00,25.38,25.39,25.36,25.38,43328.0,21.5833,21.5918,21.5663,21.5833,43328.0
2016-06-30 15:10:00,25.37,25.39,25.34,25.38,48724.0,21.5748,21.5918,21.5493,21.5833,48724.0
2016-06-30 15:15:00,25.38,25.38,25.33,25.33,93822.0,21.5833,21.5833,21.5408,21.5408,93822.0
2016-06-30 15:20:00,25.33,25.35,25.32,25.34,50900.0,21.5408,21.5578,21.5323,21.5493,50900.0
2016-06-30 15:25:00,25.34,25.39,25.34,25.36,71436.0,21.5493,21.5918,21.5493,21.5663,71436.0
2016-06-30 15:30:00,25.36,25.36,25.33,25.35,126332.0,21.5663,21.5663,21.5408,21.5578,126332.0
2016-06-30 15:35:00,25.35,25.36,25.33,25.33,91528.0,21.5578,21.5663,21.5408,21.5408,91528.0
2016-06-30 15:40:00,25.33,25.34,25.27,25.27,81730.0,21.5408,21.5493,21.4898,21.4898,81730.0
2016-06-30 15:45:00,25.27,25.28,25.25,25.26,87956.0,21.4898,21.4983,21.4728,21.4813,87956.0
2016-06-30 15:50:00,25.26,25.32,25.25,25.32,160632.0,21.4813,21.5323,21.4728,21.5323,160632.0
2016-06-30 15:55:00,25.32,25.38,25.28,25.38,376510.0,21.5323,21.5833,21.4983,21.5833,376510.0
2016-07-01 09:30:00,25.3,25.3,25.02,25.14,85544.0,21.5153,21.5153,21.2772,21.3792,85544.0
2016-07-01 09:35:00,25.16,25.25,25.09,25.15,58560.0,21.3962,21.4728,21.3367,21.3877,58560.0
2016-07-01 09:40:00,25.16,25.33,25.16,25.33,44260.0,21.3962,21.5408,21.3962,21.5408,44260.0
2016-07-01 09:45:00,25.32,25.32,25.23,25.24,24322.0,21.5323,21.5323,21.4558,21.4643,24322.0
2016-07-01 09:50:00,25.24,25.29,25.24,25.25,17590.0,21.4643,21.5068,21.4643,21.4728,17590.0
2016-07-01 09:55:00,25.25,25.33,25.23,25.28,52750.0,21.4728,21.5408,21.4558,21.4983,52750.0
2016-07-01 10:00:00,25.31,25.36,25.28,25.34,63540.0,21.5238,21.5663,21.4983,21.5493,63540.0
2016-07-01 10:05:00,25.34,25.36,25.3,25.3,12084.0,21.5493,21.5663,21.5153,21.5153,12084.0
2016-07-01 10:10:00,25.3,25.33,25.29,25.3,8942.0,21.5153,21.5408,21.5068,21.5153,8942.0
2016-07-01 10:15:00,25.3,25.32,25.28,25.32,23604.0,21.5153,21.5323,21.4983,21.5323,23604.0
2016-07-01 10:20:00,25.33,25.35,25.33,25.33,14100.0,21.5408,21.5578,21.5408,21.5408,14100.0
2016-07-01 10:25:00,25.33,25.34,25.31,25.33,10488.0,21.5408,21.5493,21.5238,21.5408,10488.0
2016-07-01 10:30:00,25.33,25.33,25.27,25.29,12632.0,21.5408,21.5408,21.4898,21.5068,12632.0
2016-07-01 10:35:00,25.3,25.32,25.29,25.32,24762.0,21.5153,21.5323,21.5068,21.5323,24762.0
2016-07-01 10:40:00,25.31,25.34,25.3,25.32,13608.0,21.5238,21.5493,21.5153,21.5323,13608.0
2016-07-01 10:45:00,25.32,25.35,25.31,25.33,17530.0,21.5323,21.5578,21.5238,21.5408,17530.0
2016-07-01 10:50:00,25.33,25.33,25.3,25.3,14530.0,21.5408,21.5408,21.5153,21.5153,14530.0
2016-07-01 10:55:00,25.3,25.33,25.29,25.32,11600.0,21.5153,21.5408,21.5068,21.5323,11600.0
2016-07-01 11:00:00,25.32,25.33,25.31,25.32,22176.0,21.5323,21.5408,21.5238,21.5323,22176.0
2016-07-01 11:05:00,25.33,25.34,25.27,25.28,77384.0,21.5408,21.5493,21.4898,21.4983,77384.0
2016-07-01 11:10:00,25.28,25.28,25.24,25.28,23686.0,21.4983,21.4983,21.4643,21.4983,23686.0
2016-07-01 11:15:00,25.28,25.28,25.26,25.27,28534.0,21.4983,21.4983,21.4813,21.4898,28534.0
2016-07-01 11:20:00,25.27,25.28,25.23,25.23,32840.0,21.4898,21.4983,21.4558,21.4558,32840.0
2016-07-01 11:25:00,25.23,25.25,25.23,25.25,8200.0,21.4558,21.4728,21.4558,21.4728,8200.0
2016-07-01 11:30:00,25.25,25.25,25.22,25.24,22180.0,21.4728,21.4728,21.4473,21.4643,22180.0
2016-07-01 11:35:00,25.24,25.25,25.23,25.24,15000.0,21.4643,21.4728,21.4558,21.4643,15000.0
2016-07-01 11:40:00,25.24,25.25,25.23,25.25,26192.0,21.4643,21.4728,21.4558,21.4728,26192.0
2016-07-01 11:45:00,25.24,25.25,25.23,25.25,6400.0,21.4643,21.4728,21.4558,21.4728,6400.0
2016-07-01 11:50:00,25.25,25.27,25.25,25.27,8260.0,21.4728,21.4898,21.4728,21.4898,8260.0
2016-07-01 11:55:00,25.27,25.29,25.27,25.27,124356.0,21.4898,21.5068,21.4898,21.4898,124356.0
2016-07-01 12:00:00,25.27,25.27,25.23,25.24,12072.0,21.4898,21.4898,21.4558,21.4643,12072.0
2016-07-01 12:05:00,25.23,25.27,25.22,25.26,18002.0,21.4558,21.4898,21.4473,21.4813,18002.0
2016-07-01 12:10:00,25.26,25.27,25.25,25.26,100706.0,21.4813,21.4898,21.4728,21.4813,100706.0
2016-07-01 12:15:00,25.26,25.28,25.25,25.27,27378.0,21.4813,21.4983,21.4728,21.4898,27378.0
2016-07-01 12:20:00,25.27,25.27,25.24,25.24,19446.0,21.4898,21.4898,21.4643,21.4643,19446.0
2016-07-01 12:25:00,25.24,25.25,25.23,25.23,20742.0,21.4643,21.4728,21.4558,21.4558,20742.0
2016-07-01 12:30:00,25.22,25.25,25.22,25.24,23400.0,21.4473,21.4728,21.4473,21.4643,23400.0
2016-07-01 12:35:00,25.25,25.25,25.23,25.24,9206.0,21.4728,21.4728,21.4558,21.4643,9206.0
2016-07-01 12:40:00,25.24,25.25,25.23,25.25,13214.0,21.4643,21.4728,21.4558,21.4728,13214.0
2016-07-01 12:45:00,25.24,25.24,25.21,25.22,15900.0,21.4643,21.4643,21.4388,21.4473,15900.0
2016-07-01 12:50:00,25.22,25.23,25.21,25.22,13196.0,21.4473,21.4558,21.4388,21.4473,13196.0
2016-07-01 12:55:00,25.22,25.25,25.22,25.24,17966.0,21.4473,21.4728,21.4473,21.4643,17966.0
2016-07-01 13:00:00,25.24,25.25,25.23,25.25,173496.0,21.4643,21.4728,21.4558,21.4728,173496.0
2016-07-01 13:05:00,25.25,25.26,25.24,25.25,47682.0,21.4728,21.4813,21.4643,21.4728,47682.0
2016-07-01 13:10:00,25.25,25.27,25.25,25.27,20448.0,21.4728,21.4898,21.4728,21.4898,20448.0
2016-07-01 13:15:00,25.25,25.26,25.25,25.26,28630.0,21.4728,21.4813,21.4728,21.4813,28630.0
2016-07-01 13:20:00,25.27,25.27,25.25,25.25,5384.0,21.4898,21.4898,21.4728,21.4728,5384.0
2016-07-01 13:25:00,25.25,25.26,25.24,25.24,6400.0,21.4728,21.4813,21.4643,21.4643,6400.0
2016-07-01 13:30:00,25.23,25.25,25.22,25.25,6000.0,21.4558,21.4728,21.4473,21.4728,6000.0
2016-07-01 13:35:00,25.25,25.25,25.23,25.25,10250.0,21.4728,21.4728,21.4558,21.4728,10250.0
2016-07-01 13:40:00,25.24,25.27,25.24,25.27,6372.0,21.4643,21.4898,21.4643,21.4898,6372.0
2016-07-01 13:45:00,25.27,25.27,25.24,25.25,10606.0,21.4898,21.4898,21.4643,21.4728,10606.0
2016-07-01 13:50:00,25.25,25.28,25.25,25.25,11756.0,21.4728,21.4983,21.4728,21.4728,11756.0
2016-07-01 13:55:00,25.25,25.26,25.25,25.25,13774.0,21.4728,21.4813,21.4728,21.4728,13774.0
2016-07-01 14:00:00,25.25,25.25,25.23,25.25,15902.0,21.4728,21.4728,21.4558,21.4728,15902.0
2016-07-01 14:05:00,25.24,25.25,25.23,25.25,15488.0,21.4643,21.4728,21.4558,21.4728,15488.0
2016-07-01 14:10:00,25.25,25.25,25.23,25.25,24426.0,21.4728,21.4728,21.4558,21.4728,24426.0
2016-07-01 14:15:00,25.24,25.25,25.23,25.25,11494.0,21.4643,21.4728,21.4558,21.4728,11494.0
2016-07-01 14:20:00,25.25,25.26,25.25,25.25,6200.0,21.4728,21.4813,21.4728,21.4728,6200.0
2016-07-01 14:25:00,25.25,25.25,25.23,25.24,23830.0,21.4728,21.4728,21.4558,21.4643,23830.0
2016-07-01 14:30:00,25.24,25.24,25.22,25.22,23838.0,21.4643,21.4643,21.4473,21.4473,23838.0
2016-07-01 14:35:00,25.22,25.24,25.21,25.22,19388.0,21.4473,21.4643,21.4388,21.4473,19388.0
2016-07-01 14:40:00,25.22,25.23,25.21,25.21,9948.0,21.4473,21.4558,21.4388,21.4388,9948.0
2016-07-01 14:45:00,25.22,25.22,25.2,25.2,6842.0,21.4473,21.4473,21.4303,21.4303,6842.0
2016-07-01 14:50:00,25.2,25.22,25.2,25.21,35178.0,21.4303,21.4473,21.4303,21.4388,35178.0
2016-07-01 14:55:00,25.2,25.21,25.18,25.21,11326.0,21.4303,21.4388,21.4133,21.4388,11326.0
2016-07-01 15:00:00,25.21,25.25,25.21,25.24,21346.0,21.4388,21.4728,21.4388,21.4643,21346.0
2016-07-01 15:05:00,25.25,25.3,25.25,25.29,24752.0,21.4728,21.5153,21.4728,21.5068,24752.0
2016-07-01 15:10:00,25.28,25.29,25.27,25.27,37158.0,21.4983,21.5068,21.4898,21.4898,37158.0
2016-07-01 15:15:00,25.27,25.27,25.23,25.24,35460.0,21.4898,21.4898,21.4558,21.4643,35460.0
2016-07-01 15:20:00,25.24,25.25,25.23,25.24,43362.0,21.4643,21.4728,21.4558,21.4643,43362.0
2016-07-01 15:25:00,25.24,25.24,25.19,25.24,61020.0,21.4643,21.4643,21.4218,21.4643,61020.0
2016-07-01 15:30:00,25.23,25.24,25.21,25.22,56018.0,21.4558,21.4643,21.4388,21.4473,56018.0
2016-07-01 15:35:00,25.22,25.24,25.16,25.18,62180.0,21.4473,21.4643,21.3962,21.4133,62180.0
2016-07-01 15:40:00,25.18,25.22,25.18,25.2,62712.0,21.4133,21.4473,21.4133,21.4303,62712.0
2016-07-01 15:45:00,25.2,25.22,25.19,25.2,63702.0,21.4303,21.4473,21.4218,21.4303,63702.0
2016-07-01 15:50:00,25.2,25.23,25.2,25.23,52296.0,21.4303,21.4558,21.4303,21.4558,52296.0
2016-07-01 15:55:00,25.23,25.25,25.21,25.21,112434.0,21.4558,21.4728,21.4388,21.4388,112434.0
2016-07-05 09:30:00,25.08,25.08,24.97,24.97,64262.0,21.3282,21.3282,21.2347,21.2347,64262.0
2016-07-05 09:35:00,24.98,25.0,24.84,24.86,38786.0,21.2432,21.2602,21.1241,21.1411,38786.0
2016-07-05 09:40:00,24.86,24.89,24.81,24.83,48710.0,21.1411,21.1666,21.0986,21.1156,48710.0
2016-07-05 09:45:00,24.82,24.82,24.74,24.8,35066.0,21.1071,21.1071,21.0391,21.0901,35066.0
2016-07-05 09:50:00,24.79,24.81,24.77,24.78,43668.0,21.0816,21.0986,21.0646,21.0731,43668.0
2016-07-05 09:55:00,24.78,24.83,24.69,24.81,79834.0,21.0731,21.1156,20.9966,21.0986,79834.0
2016-07-05 10:00:00,24.82,24.85,24.8,24.83,35156.0,21.1071,21.1326,21.0901,21.1156,35156.0
2016-07-05 10:05:00,24.83,24.85,24.81,24.82,33556.0,21.1156,21.1326,21.0986,21.1071,33556.0
2016-07-05 10:10:00,24.82,24.82,24.79,24.82,22750.0,21.1071,21.1071,21.0816,21.1071,22750.0
2016-07-05 10:15:00,24.81,24.83,24.78,24.78,30568.0,21.0986,21.1156,21.0731,21.0731,30568.0
2016-07-05 10:20:00,24.78,24.85,24.77,24.84,27270.0,21.0731,21.1326,21.0646,21.1241,27270.0
2016-07-05 10:25:00,24.83,24.84,24.8,24.82,20292.0,21.1156,21.1241,21.0901,21.1071,20292.0
2016-07-05 10:30:00,24.82,24.89,24.82,24.89,13376.0,21.1071,21.1666,21.1071,21.1666,13376.0
2016-07-05 10:35:00,24.9,24.92,24.88,24.9,16828.0,21.1751,21.1921,21.1581,21.1751,16828.0
2016-07-05 10:40:00,24.9,24.93,24.89,24.9,36270.0,21.1751,21.2007,21.1666,21.1751,36270.0
2016-07-05 10:45:00,24.9,24.92,24.89,24.9,92310.0,21.1751,21.1921,21.1666,21.1751,92310.0
2016-07-05 10:50:00,24.9,24.9,24.82,24.82,54818.0,21.1751,21.1751,21.1071,21.1071,54818.0
2016-07-05 10:55:00,24.81,24.82,24.77,24.77,65346.0,21.0986,21.1071,21.0646,21.0646,65346.0
2016-07-05 11:00:00,24.77,24.8,24.73,24.79,29564.0,21.0646,21.0901,21.0306,21.0816,29564.0
2016-07-05 11:05:00,24.79,24.82,24.78,24.8,28140.0,21.0816,21.1071,21.0731,21.0901,28140.0
2016-07-05 11:10:00,24.8,24.81,24.75,24.76,33402.0,21.0901,21.0986,21.0476,21.0561,33402.0
2016-07-05 11:15:00,24.78,24.88,24.78,24.85,25712.0,21.0731,21.1581,21.0731,21.1326,25712.0
2016-07-05 11:20:00,24.85,24.85,24.81,24.82,29100.0,21.1326,21.1326,21.0986,21.1071,29100.0
2016-07-05 11:25:00,24.83,24.83,24.74,24.74,39734.0,21.1156,21.1156,21.0391,21.0391,39734.0
2016-07-05 11:30:00,24.74,24.8,24.74,24.79,29448.0,21.0391,21.0901,21.0391,21.0816,29448.0
2016-07-05 11:35:00,24.79,24.81,24.78,24.81,27190.0,21.0816,21.0986,21.0731,21.0986,27190.0
2016-07-05 11:40:00,24.81,24.82,24.78,24.79,31166.0,21.0986,21.1071,21.0731,21.0816,31166.0
2016-07-05 11:45:00,24.78,24.78,24.74,24.75,35612.0,21.0731,21.0731,21.0391,21.0476,35612.0
2016-07-05 11:50:00,24.75,24.78,24.75,24.77,45572.0,21.0476,21.0731,21.0476,21.0646,45572.0
2016-07-05 11:55:00,24.77,24.78,24.74,24.78,35578.0,21.0646,21.0731,21.0391,21.0731,35578.0
2016-07-05 12:00:00,24.78,24.79,24.77,24.78,48950.0,21.0731,21.0816,21.0646,21.0731,48950.0
2016-07-05 12:05:00,24.78,24.78,24.77,24.77,33288.0,21.0731,21.0731,21.0646,21.0646,33288.0
2016-07-05 12:10:00,24.77,24.77,24.74,24.75,68118.0,21.0646,21.0646,21.0391,21.0476,68118.0
2016-07-05 12:15:00,24.75,24.8,24.75,24.8,23976.0,21.0476,21.0901,21.0476,21.0901,23976.0
2016-07-05 12:20:00,24.8,24.83,24.79,24.83,24338.0,21.0901,21.1156,21.0816,21.1156,24338.0
2016-07-05 12:25:00,24.83,24.86,24.82,24.86,38258.0,21.1156,21.1411,21.1071,21.1411,38258.0
2016-07-05 12:30:00,24.86,24.86,24.84,24.85,36586.0,21.1411,21.1411,21.1241,21.1326,36586.0
2016-07-05 12:35:00,24.85,24.85,24.82,24.83,16774.0,21.1326,21.1326,21.1071,21.1156,16774.0
2016-07-05 12:40:00,24.83,24.86,24.83,24.84,103410.0,21.1156,21.1411,21.1156,21.1241,103410.0
2016-07-05 12:45:00,24.84,24.84,24.82,24.82,11708.0,21.1241,21.1241,21.1071,21.1071,11708.0
2016-07-05 12:50:00,24.81,24.84,24.8,24.81,42914.0,21.0986,21.1241,21.0901,21.0986,42914.0
2016-07-05 12:55:00,24.81,24.84,24.8,24.84,22826.0,21.0986,21.1241,21.0901,21.1241,22826.0
2016-07-05 13:00:00,24.84,24.86,24.83,24.85,23696.0,21.1241,21.1411,21.1156,21.1326,23696.0
2016-07-05 13:05:00,24.85,24.86,24.83,24.84,24622.0,21.1326,21.1411,21.1156,21.1241,24622.0
2016-07-05 13:10:00,24.84,24.86,24.82,24.83,27440.0,21.1241,21.1411,21.1071,21.1156,27440.0
2016-07-05 13:15:00,24.83,24.85,24.82,24.83,25500.0,21.1156,21.1326,21.1071,21.1156,25500.0
2016-07-05 13:20:00,24.83,24.84,24.83,24.84,34654.0,21.1156,21.1241,21.1156,21.1241,34654.0
2016-07-05 13:25:00,24.83,24.83,24.78,24.78,13846.0,21.1156,21.1156,21.0731,21.0731,13846.0
2016-07-05 13:30:00,24.78,24.82,24.78,24.82,77070.0,21.0731,21.1071,21.0731,21.1071,77070.0
2016-07-05 13:35:00,24.82,24.83,24.8,24.81,42640.0,21.1071,21.1156,21.0901,21.0986,42640.0
2016-07-05 13:40:00,24.81,24.81,24.75,24.75,84332.0,21.0986,21.0986,21.0476,21.0476,84332.0
2016-07-05 13:45:00,24.75,24.77,24.74,24.77,51780.0,21.0476,21.0646,21.0391,21.0646,51780.0
2016-07-05 13:50:00,24.77,24.77,24.74,24.77,129824.0,21.0646,21.0646,21.0391,21.0646,129824.0
2016-07-05 13:55:00,24.77,24.8,24.76,24.79,31822.0,21.0646,21.0901,21.0561,21.0816,31822.0
2016-07-05 14:00:00,24.79,24.86,24.79,24.85,40166.0,21.0816,21.1411,21.0816,21.1326,40166.0
2016-07-05 14:05:00,24.84,24.86,24.84,24.86,24006.0,21.1241,21.1411,21.1241,21.1411,24006.0
2016-07-05 14:10:00,24.85,24.9,24.85,24.9,25280.0,21.1326,21.1751,21.1326,21.1751,25280.0
2016-07-05 14:15:00,24.9,24.93,24.9,24.92,60396.0,21.1751,21.2007,21.1751,21.1921,60396.0
2016-07-05 14:20:00,24.92,24.93,24.91,24.92,89514.0,21.1921,21.2007,21.1836,21.1921,89514.0
2016-07-05 14:25:00,24.92,24.92,24.86,24.86,57540.0,21.1921,21.1921,21.1411,21.1411,57540.0
2016-07-05 14:30:00,24.86,24.88,24.84,24.88,19212.0,21.1411,21.1581,21.1241,21.1581,19212.0
2016-07-05 14:35:00,24.88,24.89,24.85,24.88,46114.0,21.1581,21.1666,21.1326,21.1581,46114.0
2016-07-05 14:40:00,24.88,24.89,24.86,24.86,20916.0,21.1581,21.1666,21.1411,21.1411,20916.0
2016-07-05 14:45:00,24.86,24.87,24.83,24.84,19628.0,21.1411,21.1496,21.1156,21.1241,19628.0
2016-07-05 14:50:00,24.84,24.86,24.82,24.85,57290.0,21.1241,21.1411,21.1071,21.1326,57290.0
2016-07-05 14:55:00,24.85,24.85,24.84,24.85,44414.0,21.1326,21.1326,21.1241,21.1326,44414.0
2016-07-05 15:00:00,24.85,24.88,24.84,24.88,31502.0,21.1326,21.1581,21.1241,21.1581,31502.0
2016-07-05 15:05:00,24.88,24.89,24.86,24.86,24848.0,21.1581,21.1666,21.1411,21.1411,24848.0
2016-07-05 15:10:00,24.86,24.89,24.86,24.88,33140.0,21.1411,21.1666,21.1411,21.1581,33140.0
2016-07-05 15:15:00,24.86,24.9,24.86,24.89,31284.0,21.1411,21.1751,21.1411,21.1666,31284.0
2016-07-05 15:20:00,24.89,24.9,24.89,24.89,26176.0,21.1666,21.1751,21.1666,21.1666,26176.0
2016-07-05 15:25:00,24.89,24.9,24.88,24.88,52204.0,21.1666,21.1751,21.1581,21.1581,52204.0
2016-07-05 15:30:00,24.88,24.93,24.88,24.92,65240.0,21.1581,21.2007,21.1581,21.1921,65240.0
2016-07-05 15:35:00,24.92,24.93,24.92,24.93,48410.0,21.1921,21.2007,21.1921,21.2007,48410.0
2016-07-05 15:40:00,24.92,24.96,24.92,24.96,68594.0,21.1921,21.2262,21.1921,21.2262,68594.0
2016-07-05 15:45:00,24.96,24.98,24.96,24.97,69694.0,21.2262,21.2432,21.2262,21.2347,69694.0
2016-07-05 15:50:00,24.98,24.98,24.96,24.97,103248.0,21.2432,21.2432,21.2262,21.2347,103248.0
2016-07-05 15:55:00,24.97,24.98,24.91,24.92,293386.0,21.2347,21.2432,21.1836,21.1921,293386.0
2016-07-06 09:30:00,24.8,24.81,24.61,24.61,62046.0,21.0901,21.0986,20.9285,20.9285,62046.0
2016-07-06 09:35:00,24.61,24.61,24.5,24.56,31686.0,20.9285,20.9285,20.835,20.886,31686.0
2016-07-06 09:40:00,24.55,24.56,24.49,24.5,41704.0,20.8775,20.886,20.8265,20.835,41704.0
2016-07-06 09:45:00,24.5,24.61,24.49,24.57,35576.0,20.835,20.9285,20.8265,20.8945,35576.0
2016-07-06 09:50:00,24.57,24.64,24.57,24.64,46018.0,20.8945,20.954,20.8945,20.954,46018.0
2016-07-06 09:55:00,24.66,24.69,24.64,24.64,57822.0,20.971,20.9966,20.954,20.954,57822.0
2016-07-06 10:00:00,24.65,24.74,24.64,24.68,45864.0,20.9625,21.0391,20.954,20.9881,45864.0
2016-07-06 10:05:00,24.68,24.68,24.63,24.65,36348.0,20.9881,20.9881,20.9455,20.9625,36348.0
2016-07-06 10:10:00,24.65,24.68,24.64,24.67,43330.0,20.9625,20.9881,20.954,20.9795,43330.0
2016-07-06 10:15:00,24.66,24.68,24.59,24.59,42056.0,20.971,20.9881,20.9115,20.9115,42056.0
2016-07-06 10:20:00,24.59,24.62,24.59,24.6,24306.0,20.9115,20.937,20.9115,20.92,24306.0
2016-07-06 10:25:00,24.59,24.63,24.57,24.58,51038.0,20.9115,20.9455,20.8945,20.903,51038.0
2016-07-06 10:30:00,24.58,24.64,24.55,24.63,61456.0,20.903,20.954,20.8775,20.9455,61456.0
2016-07-06 10:35:00,24.63,24.68,24.61,24.67,43106.0,20.9455,20.9881,20.9285,20.9795,43106.0
2016-07-06 10:40:00,24.67,24.67,24.63,24.64,32882.0,20.9795,20.9795,20.9455,20.954,32882.0
2016-07-06 10:45:00,24.64,24.65,24.6,24.63,42836.0,20.954,20.9625,20.92,20.9455,42836.0
2016-07-06 10:50:00,24.64,24.68,24.64,24.68,61082.0,20.954,20.9881,20.954,20.9881,61082.0
2016-07-06 10:55:00,24.68,24.68,24.65,24.67,56904.0,20.9881,20.9881,20.9625,20.9795,56904.0
2016-07-06 11:00:00,24.68,24.71,24.67,24.7,42870.0,20.9881,21.0136,20.9795,21.0051,42870.0
2016-07-06 11:05:00,24.7,24.74,24.7,24.73,37166.0,21.0051,21.0391,21.0051,21.0306,37166.0
2016-07-06 11:10:00,24.73,24.77,24.73,24.73,44258.0,21.0306,21.0646,21.0306,21.0306,44258.0
2016-07-06 11:15:00,24.74,24.75,24.74,24.74,187832.0,21.0391,21.0476,21.0391,21.0391,187832.0
2016-07-06 11:20:00,24.74,24.75,24.73,24.75,52162.0,21.0391,21.0476,21.0306,21.0476,52162.0
2016-07-06 11:25:00,24.75,24.75,24.71,24.71,17348.0,21.0476,21.0476,21.0136,21.0136,17348.0
2016-07-06 11:30:00,24.71,24.75,24.7,24.7,21506.0,21.0136,21.0476,21.0051,21.0051,21506.0
2016-07-06 11:35:00,24.71,24.74,24.71,24.71,33400.0,21.0136,21.0391,21.0136,21.0136,33400.0
2016-07-06 11:40:00,24.72,24.74,24.66,24.68,117026.0,21.0221,21.0391,20.971,20.9881,117026.0
2016-07-06 11:45:00,24.68,24.68,24.66,24.66,7824.0,20.9881,20.9881,20.971,20.971,7824.0
2016-07-06 11:50:00,24.66,24.7,24.65,24.7,24276.0,20.971,21.0051,20.9625,21.0051,24276.0
2016-07-06 11:55:00,24.7,24.71,24.67,24.7,17290.0,21.0051,21.0136,20.9795,21.0051,17290.0
2016-07-06 12:00:00,24.7,24.79,24.7,24.79,51510.0,21.0051,21.0816,21.0051,21.0816,51510.0
2016-07-06 12:05:00,24.8,24.8,24.78,24.78,22900.0,21.0901,21.0901,21.0731,21.0731,22900.0
2016-07-06 12:10:00,24.79,24.82,24.78,24.78,39548.0,21.0816,21.1071,21.0731,21.0731,39548.0
2016-07-06 12:15:00,24.78,24.78,24.75,24.76,33466.0,21.0731,21.0731,21.0476,21.0561,33466.0
2016-07-06 12:20:00,24.76,24.78,24.75,24.75,63476.0,21.0561,21.0731,21.0476,21.0476,63476.0
2016-07-06 12:25:00,24.75,24.75,24.74,24.75,69098.0,21.0476,21.0476,21.0391,21.0476,69098.0
2016-07-06 12:30:00,24.75,24.79,24.74,24.78,33352.0,21.0476,21.0816,21.0391,21.0731,33352.0
2016-07-06 12:35:00,24.78,24.78,24.75,24.75,11240.0,21.0731,21.0731,21.0476,21.0476,11240.0
2016-07-06 12:40:00,24.76,24.78,24.75,24.77,10302.0,21.0561,21.0731,21.0476,21.0646,10302.0
2016-07-06 12:45:00,24.77,24.77,24.71,24.72,36812.0,21.0646,21.0646,21.0136,21.0221,36812.0
2016-07-06 12:50:00,24.72,24.76,24.71,24.75,5808.0,21.0221,21.0561,21.0136,21.0476,5808.0
2016-07-06 12:55:00,24.76,24.8,24.76,24.8,9330.0,21.0561,21.0901,21.0561,21.0901,9330.0
2016-07-06 13:00:00,24.8,24.82,24.8,24.81,16534.0,21.0901,21.1071,21.0901,21.0986,16534.0
2016-07-06 13:05:00,24.81,24.84,24.81,24.83,18936.0,21.0986,21.1241,21.0986,21.1156,18936.0
2016-07-06 13:10:00,24.82,24.85,24.81,24.83,14412.0,21.1071,21.1326,21.0986,21.1156,14412.0
2016-07-06 13:15:00,24.83,24.86,24.8,24.8,70200.0,21.1156,21.1411,21.0901,21.0901,70200.0
2016-07-06 13:20:00,24.8,24.81,24.78,24.79,21390.0,21.0901,21.0986,21.0731,21.0816,21390.0
2016-07-06 13:25:00,24.79,24.79,24.74,24.76,120570.0,21.0816,21.0816,21.0391,21.0561,120570.0
2016-07-06 13:30:00,24.77,24.8,24.77,24.79,11192.0,21.0646,21.0901,21.0646,21.0816,11192.0
2016-07-06 13:35:00,24.79,24.83,24.78,24.82,35408.0,21.0816,21.1156,21.0731,21.1071,35408.0
2016-07-06 13:40:00,24.82,24.83,24.79,24.8,37048.0,21.1071,21.1156,21.0816,21.0901,37048.0
2016-07-06 13:45:00,24.8,24.8,24.73,24.73,105350.0,21.0901,21.0901,21.0306,21.0306,105350.0
2016-07-06 13:50:00,24.73,24.79,24.73,24.77,22946.0,21.0306,21.0816,21.0306,21.0646,22946.0
2016-07-06 13:55:00,24.77,24.78,24.74,24.74,33564.0,21.0646,21.0731,21.0391,21.0391,33564.0
2016-07-06 14:00:00,24.76,24.76,24.7,24.75,77178.0,21.0561,21.0561,21.0051,21.0476,77178.0
2016-07-06 14:05:00,24.73,24.79,24.73,24.78,19200.0,21.0306,21.0816,21.0306,21.0731,19200.0
2016-07-06 14:10:00,24.78,24.78,24.72,24.73,60470.0,21.0731,21.0731,21.0221,21.0306,60470.0
2016-07-06 14:15:00,24.73,24.75,24.68,24.74,49244.0,21.0306,21.0476,20.9881,21.0391,49244.0
2016-07-06 14:20:00,24.75,24.75,24.71,24.74,28308.0,21.0476,21.0476,21.0136,21.0391,28308.0
2016-07-06 14:25:00,24.74,24.75,24.73,24.74,17848.0,21.0391,21.0476,21.0306,21.0391,17848.0
2016-07-06 14:30:00,24.74,24.79,24.74,24.75,51248.0,21.0391,21.0816,21.0391,21.0476,51248.0
2016-07-06 14:35:00,24.75,24.75,24.71,24.73,27256.0,21.0476,21.0476,21.0136,21.0306,27256.0
2016-07-06 14:40:00,24.74,24.75,24.74,24.74,39786.0,21.0391,21.0476,21.0391,21.0391,39786.0
2016-07-06 14:45:00,24.75,24.78,24.74,24.75,24238.0,21.0476,21.0731,21.0391,21.0476,24238.0
2016-07-06 14:50:00,24.75,24.79,24.74,24.74,83836.0,21.0476,21.0816,21.0391,21.0391,83836.0
2016-07-06 14:55:00,24.74,24.75,24.74,24.74,74210.0,21.0391,21.0476,21.0391,21.0391,74210.0
2016-07-06 15:00:00,24.74,24.75,24.7,24.73,145340.0,21.0391,21.0476,21.0051,21.0306,145340.0
2016-07-06 15:05:00,24.73,24.73,24.68,24.7,103596.0,21.0306,21.0306,20.9881,21.0051,103596.0
2016-07-06 15:10:00,24.7,24.74,24.69,24.71,45478.0,21.0051,21.0391,20.9966,21.0136,45478.0
2016-07-06 15:15:00,24.71,24.71,24.67,24.67,183606.0,21.0136,21.0136,20.9795,20.9795,183606.0
2016-07-06 15:20:00,24.67,24.67,24.61,24.63,98160.0,20.9795,20.9795,20.9285,20.9455,98160.0
2016-07-06 15:25:00,24.62,24.65,24.61,24.65,53568.0,20.937,20.9625,20.9285,20.9625,53568.0
2016-07-06 15:30:00,24.65,24.69,24.65,24.65,72958.0,20.9625,20.9966,20.9625,20.9625,72958.0
2016-07-06 15:35:00,24.65,24.71,24.65,24.71,51850.0,20.9625,21.0136,20.9625,21.0136,51850.0
2016-07-06 15:40:00,24.71,24.75,24.7,24.72,71964.0,21.0136,21.0476,21.0051,21.0221,71964.0
2016-07-06 15:45:00,24.72,24.72,24.69,24.69,78824.0,21.0221,21.0221,20.9966,20.9966,78824.0
2016-07-06 15:50:00,24.7,24.73,24.68,24.73,128178.0,21.0051,21.0306,20.9881,21.0306,128178.0
2016-07-06 15:55:00,24.73,24.75,24.73,24.74,229404.0,21.0306,21.0476,21.0306,21.0391,229404.0
2016-07-07 09:30:00,24.84,25.0,24.84,24.97,53724.0,21.1241,21.2602,21.1241,21.2347,53724.0
2016-07-07 09:35:00,24.99,25.04,24.96,25.02,26098.0,21.2517,21.2942,21.2262,21.2772,26098.0
2016-07-07 09:40:00,25.02,25.09,25.02,25.09,16048.0,21.2772,21.3367,21.2772,21.3367,16048.0
2016-07-07 09:45:00,25.08,25.16,25.08,25.13,30756.0,21.3282,21.3962,21.3282,21.3707,30756.0
2016-07-07 09:50:00,25.14,25.18,25.14,25.17,32228.0,21.3792,21.4133,21.3792,21.4048,32228.0
2016-07-07 09:55:00,25.16,25.21,25.15,25.2,44016.0,21.3962,21.4388,21.3877,21.4303,44016.0
2016-07-07 10:00:00,25.2,25.2,25.15,25.18,25090.0,21.4303,21.4303,21.3877,21.4133,25090.0
2016-07-07 10:05:00,25.18,25.2,25.18,25.18,28206.0,21.4133,21.4303,21.4133,21.4133,28206.0
2016-07-07 10:10:00,25.19,25.19,25.16,25.18,36286.0,21.4218,21.4218,21.3962,21.4133,36286.0
2016-07-07 10:15:00,25.18,25.24,25.18,25.23,31990.0,21.4133,21.4643,21.4133,21.4558,31990.0
2016-07-07 10:20:00,25.23,25.23,25.2,25.21,62588.0,21.4558,21.4558,21.4303,21.4388,62588.0
2016-07-07 10:25:00,25.22,25.29,25.22,25.29,49946.0,21.4473,21.5068,21.4473,21.5068,49946.0
2016-07-07 10:30:00,25.29,25.33,25.28,25.32,114466.0,21.5068,21.5408,21.4983,21.5323,114466.0
2016-07-07 10:35:00,25.31,25.31,25.27,25.29,39764.0,21.5238,21.5238,21.4898,21.5068,39764.0
2016-07-07 10:40:00,25.3,25.31,25.28,25.28,63636.0,21.5153,21.5238,21.4983,21.4983,63636.0
2016-07-07 10:45:00,25.27,25.3,25.27,25.3,53242.0,21.4898,21.5153,21.4898,21.5153,53242.0
2016-07-07 10:50:00,25.3,26.02,25.27,25.29,118226.0,21.5153,22.1276,21.4898,21.5068,118226.0
2016-07-07 10:55:00,25.29,25.29,25.21,25.24,30924.0,21.5068,21.5068,21.4388,21.4643,30924.0
2016-07-07 11:00:00,25.23,25.25,25.2,25.21,44296.0,21.4558,21.4728,21.4303,21.4388,44296.0
2016-07-07 11:05:00,25.2,25.22,25.19,25.21,31974.0,21.4303,21.4473,21.4218,21.4388,31974.0
2016-07-07 11:10:00,25.21,25.21,25.19,25.2,49582.0,21.4388,21.4388,21.4218,21.4303,49582.0
2016-07-07 11:15:00,25.2,25.23,25.2,25.21,31992.0,21.4303,21.4558,21.4303,21.4388,31992.0
2016-07-07 11:20:00,25.21,25.21,25.18,25.18,22708.0,21.4388,21.4388,21.4133,21.4133,22708.0
2016-07-07 11:25:00,25.18,25.24,25.18,25.23,38326.0,21.4133,21.4643,21.4133,21.4558,38326.0
2016-07-07 11:30:00,25.23,25.24,25.22,25.23,29674.0,21.4558,21.4643,21.4473,21.4558,29674.0
2016-07-07 11:35:00,25.23,25.24,25.21,25.23,23210.0,21.4558,21.4643,21.4388,21.4558,23210.0
2016-07-07 11:40:00,25.23,25.24,25.22,25.23,16582.0,21.4558,21.4643,21.4473,21.4558,16582.0
2016-07-07 11:45:00,25.23,25.23,25.18,25.18,19744.0,21.4558,21.4558,21.4133,21.4133,19744.0
2016-07-07 11:50:00,25.18,25.19,25.17,25.19,21310.0,21.4133,21.4218,21.4048,21.4218,21310.0
2016-07-07 11:55:00,25.19,25.2,25.18,25.2,40306.0,21.4218,21.4303,21.4133,21.4303,40306.0
2016-07-07 12:00:00,25.2,25.22,25.19,25.21,43922.0,21.4303,21.4473,21.4218,21.4388,43922.0
2016-07-07 12:05:00,25.22,25.23,25.19,25.2,19124.0,21.4473,21.4558,21.4218,21.4303,19124.0
2016-07-07 12:10:00,25.2,25.24,25.2,25.24,20598.0,21.4303,21.4643,21.4303,21.4643,20598.0
2016-07-07 12:15:00,25.24,25.25,25.23,25.25,36262.0,21.4643,21.4728,21.4558,21.4728,36262.0
2016-07-07 12:20:00,25.25,25.27,25.22,25.22,24646.0,21.4728,21.4898,21.4473,21.4473,24646.0
2016-07-07 12:25:00,25.22,25.25,25.2,25.24,28504.0,21.4473,21.4728,21.4303,21.4643,28504.0
2016-07-07 12:30:00,25.24,25.25,25.23,25.24,34004.0,21.4643,21.4728,21.4558,21.4643,34004.0
2016-07-07 12:35:00,25.24,25.24,25.22,25.24,18024.0,21.4643,21.4643,21.4473,21.4643,18024.0
2016-07-07 12:40:00,25.24,25.24,25.22,25.22,14358.0,21.4643,21.4643,21.4473,21.4473,14358.0
2016-07-07 12:45:00,25.22,25.22,25.18,25.2,21820.0,21.4473,21.4473,21.4133,21.4303,21820.0
2016-07-07 12:50:00,25.18,25.19,25.15,25.17,16104.0,21.4133,21.4218,21.3877,21.4048,16104.0
2016-07-07 12:55:00,25.17,25.19,25.16,25.17,15520.0,21.4048,21.4218,21.3962,21.4048,15520.0
2016-07-07 13:00:00,25.17,25.19,25.16,25.18,23198.0,21.4048,21.4218,21.3962,21.4133,23198.0
2016-07-07 13:05:00,25.18,25.22,25.18,25.22,38150.0,21.4133,21.4473,21.4133,21.4473,38150.0
2016-07-07 13:10:00,25.21,25.24,25.21,25.23,29176.0,21.4388,21.4643,21.4388,21.4558,29176.0
2016-07-07 13:15:00,25.23,25.25,25.22,25.25,20460.0,21.4558,21.4728,21.4473,21.4728,20460.0
2016-07-07 13:20:00,25.25,25.26,25.24,25.26,30346.0,21.4728,21.4813,21.4643,21.4813,30346.0
2016-07-07 13:25:00,25.26,25.29,25.26,25.29,21870.0,21.4813,21.5068,21.4813,21.5068,21870.0
2016-07-07 13:30:00,25.29,25.32,25.29,25.31,34942.0,21.5068,21.5323,21.5068,21.5238,34942.0
2016-07-07 13:35:00,25.31,25.31,25.26,25.27,23240.0,21.5238,21.5238,21.4813,21.4898,23240.0
2016-07-07 13:40:00,25.27,25.27,25.23,25.25,56222.0,21.4898,21.4898,21.4558,21.4728,56222.0
2016-07-07 13:45:00,25.24,25.24,25.2,25.22,37162.0,21.4643,21.4643,21.4303,21.4473,37162.0
2016-07-07 13:50:00,25.22,25.22,25.17,25.17,21888.0,21.4473,21.4473,21.4048,21.4048,21888.0
2016-07-07 13:55:00,25.17,25.21,25.17,25.2,36554.0,21.4048,21.4388,21.4048,21.4303,36554.0
2016-07-07 14:00:00,25.2,25.22,25.19,25.22,40044.0,21.4303,21.4473,21.4218,21.4473,40044.0
2016-07-07 14:05:00,25.22,25.22,25.16,25.16,40356.0,21.4473,21.4473,21.3962,21.3962,40356.0
2016-07-07 14:10:00,25.16,25.16,25.11,25.13,18198.0,21.3962,21.3962,21.3537,21.3707,18198.0
2016-07-07 14:15:00,25.12,25.17,25.12,25.16,30498.0,21.3622,21.4048,21.3622,21.3962,30498.0
2016-07-07 14:20:00,25.15,25.16,25.14,25.15,25730.0,21.3877,21.3962,21.3792,21.3877,25730.0
2016-07-07 14:25:00,25.15,25.18,25.14,25.15,34424.0,21.3877,21.4133,21.3792,21.3877,34424.0
2016-07-07 14:30:00,25.16,25.17,25.14,25.14,27400.0,21.3962,21.4048,21.3792,21.3792,27400.0
2016-07-07 14:35:00,25.14,25.15,25.12,25.14,18906.0,21.3792,21.3877,21.3622,21.3792,18906.0
2016-07-07 14:40:00,25.14,25.15,25.13,25.15,27830.0,21.3792,21.3877,21.3707,21.3877,27830.0
2016-07-07 14:45:00,25.15,25.18,25.14,25.17,35320.0,21.3877,21.4133,21.3792,21.4048,35320.0
2016-07-07 14:50:00,25.17,25.17,25.14,25.16,52642.0,21.4048,21.4048,21.3792,21.3962,52642.0
2016-07-07 14:55:00,25.16,25.17,25.13,25.15,20916.0,21.3962,21.4048,21.3707,21.3877,20916.0
2016-07-07 15:00:00,25.15,25.18,25.14,25.18,27542.0,21.3877,21.4133,21.3792,21.4133,27542.0
2016-07-07 15:05:00,25.18,25.24,25.18,25.23,38790.0,21.4133,21.4643,21.4133,21.4558,38790.0
2016-07-07 15:10:00,25.24,25.24,25.21,25.22,60808.0,21.4643,21.4643,21.4388,21.4473,60808.0
2016-07-07 15:15:00,25.22,25.24,25.2,25.23,44424.0,21.4473,21.4643,21.4303,21.4558,44424.0
2016-07-07 15:20:00,25.22,25.23,25.18,25.18,25024.0,21.4473,21.4558,21.4133,21.4133,25024.0
2016-07-07 15:25:00,25.18,25.21,25.18,25.21,35038.0,21.4133,21.4388,21.4133,21.4388,35038.0
2016-07-07 15:30:00,25.21,25.22,25.19,25.21,43110.0,21.4388,21.4473,21.4218,21.4388,43110.0
2016-07-07 15:35:00,25.21,25.22,25.2,25.22,54984.0,21.4388,21.4473,21.4303,21.4473,54984.0
2016-07-07 15:40:00,25.22,25.24,25.2,25.21,47906.0,21.4473,21.4643,21.4303,21.4388,47906.0
2016-07-07 15:45:00,25.21,25.23,25.2,25.21,40546.0,21.4388,21.4558,21.4303,21.4388,40546.0
2016-07-07 15:50:00,25.21,25.21,25.18,25.2,74774.0,21.4388,21.4388,21.4133,21.4303,74774.0
2016-07-07 15:55:00,25.2,25.21,25.18,25.21,144278.0,21.4303,21.4388,21.4133,21.4388,144278.0
2016-07-08 09:30:00,25.43,25.54,25.39,25.49,53022.0,21.6259,21.7194,21.5918,21.6769,53022.0
2016-07-08 09:35:00,25.49,25.59,25.49,25.53,45268.0,21.6769,21.7619,21.6769,21.7109,45268.0
2016-07-08 09:40:00,25.54,25.66,25.52,25.65,10958.0,21.7194,21.8215,21.7024,21.8129,10958.0
2016-07-08 09:45:00,25.65,25.7,25.63,25.67,20366.0,21.8129,21.8555,21.7959,21.83,20366.0
2016-07-08 09:50:00,25.67,25.67,25.6,25.6,30154.0,21.83,21.83,21.7704,21.7704,30154.0
2016-07-08 09:55:00,25.61,25.63,25.59,25.63,19878.0,21.7789,21.7959,21.7619,21.7959,19878.0
2016-07-08 10:00:00,25.64,25.74,25.62,25.73,125590.0,21.8044,21.8895,21.7874,21.881,125590.0
2016-07-08 10:05:00,25.74,25.75,25.68,25.71,32422.0,21.8895,21.898,21.8385,21.864,32422.0
2016-07-08 10:10:00,25.71,25.75,25.71,25.73,27992.0,21.864,21.898,21.864,21.881,27992.0
2016-07-08 10:15:00,25.74,25.76,25.72,25.73,22280.0,21.8895,21.9065,21.8725,21.881,22280.0
2016-07-08 10:20:00,25.73,25.75,25.68,25.75,23104.0,21.881,21.898,21.8385,21.898,23104.0
2016-07-08 10:25:00,25.74,25.75,25.68,25.7,18688.0,21.8895,21.898,21.8385,21.8555,18688.0
2016-07-08 10:30:00,25.71,25.72,25.68,25.7,20116.0,21.864,21.8725,21.8385,21.8555,20116.0
2016-07-08 10:35:00,25.7,25.75,25.7,25.74,15914.0,21.8555,21.898,21.8555,21.8895,15914.0
2016-07-08 10:40:00,25.73,25.75,25.73,25.75,15326.0,21.881,21.898,21.881,21.898,15326.0
2016-07-08 10:45:00,25.75,25.78,25.74,25.74,26550.0,21.898,21.9235,21.8895,21.8895,26550.0
2016-07-08 10:50:00,25.74,25.77,25.73,25.77,65654.0,21.8895,21.915,21.881,21.915,65654.0
2016-07-08 10:55:00,25.77,25.81,25.75,25.8,26020.0,21.915,21.949,21.898,21.9405,26020.0
2016-07-08 11:00:00,25.8,25.8,25.76,25.79,27170.0,21.9405,21.9405,21.9065,21.932,27170.0
2016-07-08 11:05:00,25.78,25.8,25.76,25.76,11344.0,21.9235,21.9405,21.9065,21.9065,11344.0
2016-07-08 11:10:00,25.76,25.8,25.75,25.75,22654.0,21.9065,21.9405,21.898,21.898,22654.0
2016-07-08 11:15:00,25.74,25.8,25.73,25.79,28270.0,21.8895,21.9405,21.881,21.932,28270.0
2016-07-08 11:20:00,25.79,25.81,25.77,25.8,31028.0,21.932,21.949,21.915,21.9405,31028.0
2016-07-08 11:25:00,25.8,25.86,25.79,25.83,33648.0,21.9405,21.9915,21.932,21.966,33648.0
2016-07-08 11:30:00,25.83,25.85,25.81,25.84,33832.0,21.966,21.983,21.949,21.9745,33832.0
2016-07-08 11:35:00,25.84,25.86,25.82,25.86,41834.0,21.9745,21.9915,21.9575,21.9915,41834.0
2016-07-08 11:40:00,25.86,25.86,25.83,25.84,19200.0,21.9915,21.9915,21.966,21.9745,19200.0
2016-07-08 11:45:00,25.83,25.88,25.81,25.88,32760.0,21.966,22.0085,21.949,22.0085,32760.0
2016-07-08 11:50:00,25.88,25.89,25.84,25.89,33114.0,22.0085,22.017,21.9745,22.017,33114.0
2016-07-08 11:55:00,25.89,25.89,25.78,25.79,116504.0,22.017,22.017,21.9235,21.932,116504.0
2016-07-08 12:00:00,25.79,25.83,25.79,25.83,26210.0,21.932,21.966,21.932,21.966,26210.0
2016-07-08 12:05:00,25.83,25.85,25.82,25.83,15682.0,21.966,21.983,21.9575,21.966,15682.0
2016-07-08 12:10:00,25.83,25.86,25.83,25.84,19332.0,21.966,21.9915,21.966,21.9745,19332.0
2016-07-08 12:15:00,25.84,25.86,25.83,25.85,16220.0,21.9745,21.9915,21.966,21.983,16220.0
2016-07-08 12:20:00,25.85,25.85,25.81,25.82,16930.0,21.983,21.983,21.949,21.9575,16930.0
2016-07-08 12:25:00,25.82,25.83,25.79,25.82,12100.0,21.9575,21.966,21.932,21.9575,12100.0
2016-07-08 12:30:00,25.81,25.82,25.81,25.81,11172.0,21.949,21.9575,21.949,21.949,11172.0
2016-07-08 12:35:00,25.82,25.83,25.79,25.82,19348.0,21.9575,21.966,21.932,21.9575,19348.0
2016-07-08 12:40:00,25.82,25.84,25.82,25.83,9938.0,21.9575,21.9745,21.9575,21.966,9938.0
2016-07-08 12:45:00,25.83,25.84,25.82,25.83,7672.0,21.966,21.9745,21.9575,21.966,7672.0
2016-07-08 12:50:00,25.83,25.85,25.82,25.84,11982.0,21.966,21.983,21.9575,21.9745,11982.0
2016-07-08 12:55:00,25.84,25.84,25.81,25.81,14800.0,21.9745,21.9745,21.949,21.949,14800.0
2016-07-08 13:00:00,25.81,25.86,25.81,25.86,34728.0,21.949,21.9915,21.949,21.9915,34728.0
2016-07-08 13:05:00,25.86,25.86,25.85,25.86,16356.0,21.9915,21.9915,21.983,21.9915,16356.0
2016-07-08 13:10:00,25.86,25.86,25.84,25.85,17984.0,21.9915,21.9915,21.9745,21.983,17984.0
2016-07-08 13:15:00,25.85,25.87,25.85,25.86,22314.0,21.983,22.0,21.983,21.9915,22314.0
2016-07-08 13:20:00,25.86,25.87,25.85,25.86,17934.0,21.9915,22.0,21.983,21.9915,17934.0
2016-07-08 13:25:00,25.85,25.88,25.84,25.88,33202.0,21.983,22.0085,21.9745,22.0085,33202.0
2016-07-08 13:30:00,25.88,25.9,25.86,25.87,17774.0,22.0085,22.0255,21.9915,22.0,17774.0
2016-07-08 13:35:00,25.87,25.89,25.86,25.88,31426.0,22.0,22.017,21.9915,22.0085,31426.0
2016-07-08 13:40:00,25.88,25.9,25.86,25.86,14700.0,22.0085,22.0255,21.9915,21.9915,14700.0
2016-07-08 13:45:00,25.86,25.89,25.86,25.87,16382.0,21.9915,22.017,21.9915,22.0,16382.0
2016-07-08 13:50:00,25.87,25.9,25.87,25.89,19600.0,22.0,22.0255,22.0,22.017,19600.0
2016-07-08 13:55:00,25.89,25.9,25.87,25.89,19988.0,22.017,22.0255,22.0,22.017,19988.0
2016-07-08 14:00:00,25.89,25.89,25.86,25.86,17472.0,22.017,22.017,21.9915,21.9915,17472.0
2016-07-08 14:05:00,25.86,25.86,25.83,25.85,19210.0,21.9915,21.9915,21.966,21.983,19210.0
2016-07-08 14:10:00,25.85,25.89,25.85,25.88,16382.0,21.983,22.017,21.983,22.0085,16382.0
2016-07-08 14:15:00,25.88,25.91,25.87,25.9,16056.0,22.0085,22.0341,22.0,22.0255,16056.0
2016-07-08 14:20:00,25.9,25.92,25.9,25.91,15012.0,22.0255,22.0426,22.0255,22.0341,15012.0
2016-07-08 14:25:00,25.91,25.93,25.91,25.93,19774.0,22.0341,22.0511,22.0341,22.0511,19774.0
2016-07-08 14:30:00,25.93,25.95,25.92,25.95,19396.0,22.0511,22.0681,22.0426,22.0681,19396.0
2016-07-08 14:35:00,25.95,25.95,25.91,25.91,22138.0,22.0681,22.0681,22.0341,22.0341,22138.0
2016-07-08 14:40:00,25.91,25.93,25.9,25.93,23016.0,22.0341,22.0511,22.0255,22.0511,23016.0
2016-07-08 14:45:00,25.93,25.95,25.92,25.95,20394.0,22.0511,22.0681,22.0426,22.0681,20394.0
2016-07-08 14:50:00,25.95,25.97,25.93,25.96,19866.0,22.0681,22.0851,22.0511,22.0766,19866.0
2016-07-08 14:55:00,25.96,25.96,25.9,25.92,25748.0,22.0766,22.0766,22.0255,22.0426,25748.0
2016-07-08 15:00:00,25.92,25.93,25.91,25.92,33786.0,22.0426,22.0511,22.0341,22.0426,33786.0
2016-07-08 15:05:00,25.92,25.93,25.91,25.92,36022.0,22.0426,22.0511,22.0341,22.0426,36022.0
2016-07-08 15:10:00,25.92,25.92,25.89,25.91,39864.0,22.0426,22.0426,22.017,22.0341,39864.0
2016-07-08 15:15:00,25.9,25.91,25.89,25.9,38564.0,22.0255,22.0341,22.017,22.0255,38564.0
2016-07-08 15:20:00,25.9,25.95,25.9,25.95,39984.0,22.0255,22.0681,22.0255,22.0681,39984.0
2016-07-08 15:25:00,25.95,25.96,25.92,25.92,41412.0,22.0681,22.0766,22.0426,22.0426,41412.0
2016-07-08 15:30:00,25.92,25.93,25.91,25.92,42816.0,22.0426,22.0511,22.0341,22.0426,42816.0
2016-07-08 15:35:00,25.92,25.93,25.89,25.92,63212.0,22.0426,22.0511,22.017,22.0426,63212.0
2016-07-08 15:40:00,25.92,25.93,25.91,25.91,49322.0,22.0426,22.0511,22.0341,22.0341,49322.0
2016-07-08 15:45:00,25.91,25.92,25.9,25.92,34066.0,22.0341,22.0426,22.0255,22.0426,34066.0
2016-07-08 15:50:00,25.92,25.95,25.92,25.94,63556.0,22.0426,22.0681,22.0426,22.0596,63556.0
2016-07-08 15:55:00,25.94,25.95,25.93,25.93,150140.0,22.0596,22.0681,22.0511,22.0511,150140.0
2016-07-11 09:30:00,26.3,26.3,26.13,26.23,273450.0,22.3657,22.3657,22.2211,22.3062,273450.0
2016-07-11 09:35:00,26.24,26.29,26.2,26.24,98080.0,22.3147,22.3572,22.2807,22.3147,98080.0
2016-07-11 09:40:00,26.22,26.28,26.2,26.23,29514.0,22.2977,22.3487,22.2807,22.3062,29514.0
2016-07-11 09:45:00,26.23,26.25,26.17,26.18,105736.0,22.3062,22.3232,22.2552,22.2637,105736.0
2016-07-11 09:50:00,26.18,26.18,26.11,26.11,87500.0,22.2637,22.2637,22.2041,22.2041,87500.0
2016-07-11 09:55:00,26.11,26.12,26.06,26.06,62066.0,22.2041,22.2126,22.1616,22.1616,62066.0
2016-07-11 10:00:00,26.06,26.07,26.01,26.04,97644.0,22.1616,22.1701,22.1191,22.1446,97644.0
2016-07-11 10:05:00,26.04,26.09,26.03,26.09,60106.0,22.1446,22.1871,22.1361,22.1871,60106.0
2016-07-11 10:10:00,26.09,26.1,26.0,26.0,84248.0,22.1871,22.1956,22.1106,22.1106,84248.0
2016-07-11 10:15:00,26.0,26.03,26.0,26.0,59150.0,22.1106,22.1361,22.1106,22.1106,59150.0
2016-07-11 10:20:00,26.0,26.03,25.97,25.97,49242.0,22.1106,22.1361,22.0851,22.0851,49242.0
2016-07-11 10:25:00,25.97,26.03,25.96,26.02,36110.0,22.0851,22.1361,22.0766,22.1276,36110.0
2016-07-11 10:30:00,26.01,26.06,26.01,26.05,43438.0,22.1191,22.1616,22.1191,22.1531,43438.0
2016-07-11 10:35:00,26.05,26.11,26.05,26.11,25632.0,22.1531,22.2041,22.1531,22.2041,25632.0
2016-07-11 10:40:00,26.11,26.11,26.07,26.11,27538.0,22.2041,22.2041,22.1701,22.2041,27538.0
2016-07-11 10:45:00,26.12,26.16,26.12,26.14,44898.0,22.2126,22.2467,22.2126,22.2296,44898.0
2016-07-11 10:50:00,26.15,26.18,26.15,26.15,25392.0,22.2382,22.2637,22.2382,22.2382,25392.0
2016-07-11 10:55:00,26.15,26.2,26.14,26.18,51096.0,22.2382,22.2807,22.2296,22.2637,51096.0
2016-07-11 11:00:00,26.19,26.24,26.18,26.24,22240.0,22.2722,22.3147,22.2637,22.3147,22240.0
2016-07-11 11:05:00,26.24,26.26,26.2,26.2,38470.0,22.3147,22.3317,22.2807,22.2807,38470.0
2016-07-11 11:10:00,26.2,26.24,26.2,26.24,35074.0,22.2807,22.3147,22.2807,22.3147,35074.0
2016-07-11 11:15:00,26.24,26.24,26.18,26.22,37744.0,22.3147,22.3147,22.2637,22.2977,37744.0
2016-07-11 11:20:00,26.22,26.22,26.17,26.2,26460.0,22.2977,22.2977,22.2552,22.2807,26460.0
2016-07-11 11:25:00,26.2,26.21,26.18,26.18,38206.0,22.2807,22.2892,22.2637,22.2637,38206.0
2016-07-11 11:30:00,26.18,26.21,26.17,26.18,34814.0,22.2637,22.2892,22.2552,22.2637,34814.0
2016-07-11 11:35:00,26.18,26.18,26.15,26.16,34146.0,22.2637,22.2637,22.2382,22.2467,34146.0
2016-07-11 11:40:00,26.16,26.16,26.14,26.16,93034.0,22.2467,22.2467,22.2296,22.2467,93034.0
2016-07-11 11:45:00,26.15,26.17,26.14,26.16,31756.0,22.2382,22.2552,22.2296,22.2467,31756.0
2016-07-11 11:50:00,26.16,26.17,26.14,26.16,31996.0,22.2467,22.2552,22.2296,22.2467,31996.0
2016-07-11 11:55:00,26.16,26.16,26.13,26.14,33214.0,22.2467,22.2467,22.2211,22.2296,33214.0
2016-07-11 12:00:00,26.14,26.14,26.12,26.13,31700.0,22.2296,22.2296,22.2126,22.2211,31700.0
2016-07-11 12:05:00,26.13,26.15,26.11,26.14,32996.0,22.2211,22.2382,22.2041,22.2296,32996.0
2016-07-11 12:10:00,26.14,26.14,26.11,26.11,26154.0,22.2296,22.2296,22.2041,22.2041,26154.0
2016-07-11 12:15:00,26.11,26.13,26.11,26.11,25606.0,22.2041,22.2211,22.2041,22.2041,25606.0
2016-07-11 12:20:00,26.11,26.13,26.1,26.1,37584.0,22.2041,22.2211,22.1956,22.1956,37584.0
2016-07-11 12:25:00,26.1,26.11,26.07,26.11,24558.0,22.1956,22.2041,22.1701,22.2041,24558.0
2016-07-11 12:30:00,26.11,26.16,26.1,26.15,47240.0,22.2041,22.2467,22.1956,22.2382,47240.0
2016-07-11 12:35:00,26.16,26.18,26.14,26.17,33684.0,22.2467,22.2637,22.2296,22.2552,33684.0
2016-07-11 12:40:00,26.18,26.18,26.16,26.16,21536.0,22.2637,22.2637,22.2467,22.2467,21536.0
2016-07-11 12:45:00,26.16,26.17,26.15,26.15,142048.0,22.2467,22.2552,22.2382,22.2382,142048.0
2016-07-11 12:50:00,26.15,26.2,26.15,26.2,31732.0,22.2382,22.2807,22.2382,22.2807,31732.0
2016-07-11 12:55:00,26.2,26.2,26.16,26.19,22240.0,22.2807,22.2807,22.2467,22.2722,22240.0
2016-07-11 13:00:00,26.18,26.19,26.18,26.18,24778.0,22.2637,22.2722,22.2637,22.2637,24778.0
2016-07-11 13:05:00,26.18,26.21,26.18,26.18,25250.0,22.2637,22.2892,22.2637,22.2637,25250.0
2016-07-11 13:10:00,26.18,26.18,26.16,26.17,28424.0,22.2637,22.2637,22.2467,22.2552,28424.0
2016-07-11 13:15:00,26.17,26.2,26.17,26.18,19252.0,22.2552,22.2807,22.2552,22.2637,19252.0
2016-07-11 13:20:00,26.18,26.19,26.15,26.15,42764.0,22.2637,22.2722,22.2382,22.2382,42764.0
2016-07-11 13:25:00,26.16,26.17,26.15,26.16,37032.0,22.2467,22.2552,22.2382,22.2467,37032.0
2016-07-11 13:30:00,26.16,26.17,26.15,26.16,41680.0,22.2467,22.2552,22.2382,22.2467,41680.0
2016-07-11 13:35:00,26.16,26.18,26.16,26.17,36516.0,22.2467,22.2637,22.2467,22.2552,36516.0
2016-07-11 13:40:00,26.17,26.17,26.14,26.17,28894.0,22.2552,22.2552,22.2296,22.2552,28894.0
2016-07-11 13:45:00,26.16,26.18,26.16,26.18,28606.0,22.2467,22.2637,22.2467,22.2637,28606.0
2016-07-11 13:50:00,26.18,26.18,26.16,26.16,14130.0,22.2637,22.2637,22.2467,22.2467,14130.0
2016-07-11 13:55:00,26.16,26.17,26.15,26.16,28886.0,22.2467,22.2552,22.2382,22.2467,28886.0
2016-07-11 14:00:00,26.16,26.17,26.15,26.16,32236.0,22.2467,22.2552,22.2382,22.2467,32236.0
2016-07-11 14:05:00,26.16,26.18,26.15,26.18,101304.0,22.2467,22.2637,22.2382,22.2637,101304.0
2016-07-11 14:10:00,26.17,26.17,26.16,26.16,32304.0,22.2552,22.2552,22.2467,22.2467,32304.0
2016-07-11 14:15:00,26.16,26.17,26.15,26.16,32960.0,22.2467,22.2552,22.2382,22.2467,32960.0
2016-07-11 14:20:00,26.17,26.18,26.16,26.17,33548.0,22.2552,22.2637,22.2467,22.2552,33548.0
2016-07-11 14:25:00,26.17,26.2,26.17,26.2,15704.0,22.2552,22.2807,22.2552,22.2807,15704.0
2016-07-11 14:30:00,26.19,26.21,26.18,26.2,20684.0,22.2722,22.2892,22.2637,22.2807,20684.0
2016-07-11 14:35:00,26.2,26.22,26.18,26.21,30444.0,22.2807,22.2977,22.2637,22.2892,30444.0
2016-07-11 14:40:00,26.2,26.21,26.2,26.2,18232.0,22.2807,22.2892,22.2807,22.2807,18232.0
2016-07-11 14:45:00,26.2,26.2,26.17,26.17,25848.0,22.2807,22.2807,22.2552,22.2552,25848.0
2016-07-11 14:50:00,26.18,26.18,26.17,26.18,34224.0,22.2637,22.2637,22.2552,22.2637,34224.0
2016-07-11 14:55:00,26.18,26.19,26.17,26.17,28348.0,22.2637,22.2722,22.2552,22.2552,28348.0
2016-07-11 15:00:00,26.17,26.19,26.17,26.18,23766.0,22.2552,22.2722,22.2552,22.2637,23766.0
2016-07-11 15:05:00,26.17,26.2,26.16,26.2,32714.0,22.2552,22.2807,22.2467,22.2807,32714.0
2016-07-11 15:10:00,26.2,26.21,26.19,26.21,19284.0,22.2807,22.2892,22.2722,22.2892,19284.0
2016-07-11 15:15:00,26.21,26.22,26.19,26.2,27400.0,22.2892,22.2977,22.2722,22.2807,27400.0
2016-07-11 15:20:00,26.2,26.21,26.19,26.2,35168.0,22.2807,22.2892,22.2722,22.2807,35168.0
2016-07-11 15:25:00,26.21,26.21,26.18,26.18,56406.0,22.2892,22.2892,22.2637,22.2637,56406.0
2016-07-11 15:30:00,26.18,26.18,26.17,26.18,47342.0,22.2637,22.2637,22.2552,22.2637,47342.0
2016-07-11 15:35:00,26.18,26.2,26.18,26.2,54498.0,22.2637,22.2807,22.2637,22.2807,54498.0
2016-07-11 15:40:00,26.2,26.2,26.18,26.18,52672.0,22.2807,22.2807,22.2637,22.2637,52672.0
2016-07-11 15:45:00,26.18,26.18,26.17,26.18,52582.0,22.2637,22.2637,22.2552,22.2637,52582.0
2016-07-11 15:50:00,26.18,26.2,26.17,26.19,168692.0,22.2637,22.2807,22.2552,22.2722,168692.0
2016-07-11 15:55:00,26.19,26.2,26.17,26.18,225014.0,22.2722,22.2807,22.2552,22.2637,225014.0
2016-07-12 09:30:00,26.34,26.48,26.34,26.45,63516.0,22.3997,22.5188,22.3997,22.4933,63516.0
2016-07-12 09:35:00,26.45,26.5,26.44,26.49,27856.0,22.4933,22.5358,22.4848,22.5273,27856.0
2016-07-12 09:40:00,26.48,26.59,26.46,26.55,32338.0,22.5188,22.6123,22.5018,22.5783,32338.0
2016-07-12 09:45:00,26.54,26.54,26.47,26.49,20590.0,22.5698,22.5698,22.5103,22.5273,20590.0
2016-07-12 09:50:00,26.5,26.57,26.5,26.56,25772.0,22.5358,22.5953,22.5358,22.5868,25772.0
2016-07-12 09:55:00,26.55,26.56,26.53,26.54,19734.0,22.5783,22.5868,22.5613,22.5698,19734.0
2016-07-12 10:00:00,26.54,26.55,26.52,26.53,17398.0,22.5698,22.5783,22.5528,22.5613,17398.0
2016-07-12 10:05:00,26.53,26.56,26.52,26.52,24192.0,22.5613,22.5868,22.5528,22.5528,24192.0
2016-07-12 10:10:00,26.52,26.53,26.39,26.4,70104.0,22.5528,22.5613,22.4422,22.4508,70104.0
2016-07-12 10:15:00,26.4,26.4,26.36,26.38,38168.0,22.4508,22.4508,22.4167,22.4337,38168.0
2016-07-12 10:20:00,26.39,26.43,26.38,26.4,29262.0,22.4422,22.4763,22.4337,22.4508,29262.0
2016-07-12 10:25:00,26.4,26.46,26.39,26.45,31360.0,22.4508,22.5018,22.4422,22.4933,31360.0
2016-07-12 10:30:00,26.45,26.49,26.45,26.49,16302.0,22.4933,22.5273,22.4933,22.5273,16302.0
2016-07-12 10:35:00,26.49,26.49,26.45,26.45,23636.0,22.5273,22.5273,22.4933,22.4933,23636.0
2016-07-12 10:40:00,26.46,26.47,26.43,26.45,21426.0,22.5018,22.5103,22.4763,22.4933,21426.0
2016-07-12 10:45:00,26.45,26.48,26.44,26.48,13038.0,22.4933,22.5188,22.4848,22.5188,13038.0
2016-07-12 10:50:00,26.49,26.52,26.48,26.48,29378.0,22.5273,22.5528,22.5188,22.5188,29378.0
2016-07-12 10:55:00,26.48,26.5,26.48,26.49,32026.0,22.5188,22.5358,22.5188,22.5273,32026.0
2016-07-12 11:00:00,26.5,26.5,26.47,26.49,23402.0,22.5358,22.5358,22.5103,22.5273,23402.0
2016-07-12 11:05:00,26.49,26.5,26.48,26.48,25980.0,22.5273,22.5358,22.5188,22.5188,25980.0
2016-07-12 11:10:00,26.48,26.51,26.48,26.49,29032.0,22.5188,22.5443,22.5188,22.5273,29032.0
2016-07-12 11:15:00,26.49,26.5,26.48,26.5,18542.0,22.5273,22.5358,22.5188,22.5358,18542.0
2016-07-12 11:20:00,26.5,26.51,26.49,26.5,22434.0,22.5358,22.5443,22.5273,22.5358,22434.0
2016-07-12 11:25:00,26.5,26.52,26.48,26.48,23426.0,22.5358,22.5528,22.5188,22.5188,23426.0
2016-07-12 11:30:00,26.48,26.5,26.48,26.5,17602.0,22.5188,22.5358,22.5188,22.5358,17602.0
2016-07-12 11:35:00,26.49,26.51,26.48,26.49,23112.0,22.5273,22.5443,22.5188,22.5273,23112.0
2016-07-12 11:40:00,26.49,26.5,26.49,26.5,24984.0,22.5273,22.5358,22.5273,22.5358,24984.0
2016-07-12 11:45:00,26.5,26.51,26.49,26.49,21852.0,22.5358,22.5443,22.5273,22.5273,21852.0
2016-07-12 11:50:00,26.5,26.5,26.49,26.5,33396.0,22.5358,22.5358,22.5273,22.5358,33396.0
2016-07-12 11:55:00,26.5,26.52,26.5,26.5,32328.0,22.5358,22.5528,22.5358,22.5358,32328.0
2016-07-12 12:00:00,26.5,26.54,26.5,26.51,25884.0,22.5358,22.5698,22.5358,22.5443,25884.0
2016-07-12 12:05:00,26.51,26.53,26.5,26.52,13470.0,22.5443,22.5613,22.5358,22.5528,13470.0
2016-07-12 12:10:00,26.52,26.53,26.5,26.52,30364.0,22.5528,22.5613,22.5358,22.5528,30364.0
2016-07-12 12:15:00,26.51,26.54,26.51,26.52,43698.0,22.5443,22.5698,22.5443,22.5528,43698.0
2016-07-12 12:20:00,26.53,26.53,26.49,26.49,35800.0,22.5613,22.5613,22.5273,22.5273,35800.0
2016-07-12 12:25:00,26.49,26.5,26.49,26.5,14830.0,22.5273,22.5358,22.5273,22.5358,14830.0
2016-07-12 12:30:00,26.49,26.5,26.49,26.49,30338.0,22.5273,22.5358,22.5273,22.5273,30338.0
2016-07-12 12:35:00,26.49,26.49,26.47,26.49,24748.0,22.5273,22.5273,22.5103,22.5273,24748.0
2016-07-12 12:40:00,26.49,26.49,26.45,26.46,23614.0,22.5273,22.5273,22.4933,22.5018,23614.0
2016-07-12 12:45:00,26.46,26.46,26.45,26.46,15586.0,22.5018,22.5018,22.4933,22.5018,15586.0
2016-07-12 12:50:00,26.46,26.46,26.44,26.45,12302.0,22.5018,22.5018,22.4848,22.4933,12302.0
2016-07-12 12:55:00,26.45,26.46,26.42,26.42,16770.0,22.4933,22.5018,22.4678,22.4678,16770.0
2016-07-12 13:00:00,26.43,26.45,26.42,26.44,16176.0,22.4763,22.4933,22.4678,22.4848,16176.0
2016-07-12 13:05:00,26.45,26.46,26.43,26.44,14462.0,22.4933,22.5018,22.4763,22.4848,14462.0
2016-07-12 13:10:00,26.43,26.43,26.38,26.4,60498.0,22.4763,22.4763,22.4337,22.4508,60498.0
2016-07-12 13:15:00,26.41,26.43,26.41,26.43,6696.0,22.4593,22.4763,22.4593,22.4763,6696.0
2016-07-12 13:20:00,26.43,26.44,26.42,26.44,9400.0,22.4763,22.4848,22.4678,22.4848,9400.0
2016-07-12 13:25:00,26.45,26.46,26.43,26.46,11232.0,22.4933,22.5018,22.4763,22.5018,11232.0
2016-07-12 13:30:00,26.46,26.48,26.45,26.46,12932.0,22.5018,22.5188,22.4933,22.5018,12932.0
2016-07-12 13:35:00,26.46,26.48,26.46,26.48,11122.0,22.5018,22.5188,22.5018,22.5188,11122.0
2016-07-12 13:40:00,26.48,26.49,26.47,26.47,39360.0,22.5188,22.5273,22.5103,22.5103,39360.0
2016-07-12 13:45:00,26.47,26.47,26.46,26.47,7368.0,22.5103,22.5103,22.5018,22.5103,7368.0
2016-07-12 13:50:00,26.47,26.48,26.46,26.47,13422.0,22.5103,22.5188,22.5018,22.5103,13422.0
2016-07-12 13:55:00,26.47,26.47,26.44,26.44,7988.0,22.5103,22.5103,22.4848,22.4848,7988.0
2016-07-12 14:00:00,26.45,26.48,26.45,26.48,19006.0,22.4933,22.5188,22.4933,22.5188,19006.0
2016-07-12 14:05:00,26.48,26.5,26.47,26.49,13364.0,22.5188,22.5358,22.5103,22.5273,13364.0
2016-07-12 14:10:00,26.49,26.54,26.49,26.51,26080.0,22.5273,22.5698,22.5273,22.5443,26080.0
2016-07-12 14:15:00,26.52,26.54,26.51,26.54,18726.0,22.5528,22.5698,22.5443,22.5698,18726.0
2016-07-12 14:20:00,26.54,26.57,26.54,26.56,21468.0,22.5698,22.5953,22.5698,22.5868,21468.0
2016-07-12 14:25:00,26.56,26.57,26.56,26.57,22906.0,22.5868,22.5953,22.5868,22.5953,22906.0
2016-07-12 14:30:00,26.56,26.59,26.56,26.56,29020.0,22.5868,22.6123,22.5868,22.5868,29020.0
2016-07-12 14:35:00,26.55,26.57,26.55,26.56,23714.0,22.5783,22.5953,22.5783,22.5868,23714.0
2016-07-12 14:40:00,26.56,26.61,26.56,26.61,48938.0,22.5868,22.6293,22.5868,22.6293,48938.0
2016-07-12 14:45:00,26.6,26.61,26.6,26.6,75500.0,22.6208,22.6293,22.6208,22.6208,75500.0
2016-07-12 14:50:00,26.6,26.61,26.57,26.57,55036.0,22.6208,22.6293,22.5953,22.5953,55036.0
2016-07-12 14:55:00,26.57,26.57,26.54,26.54,47428.0,22.5953,22.5953,22.5698,22.5698,47428.0
2016-07-12 15:00:00,26.55,26.56,26.54,26.54,41802.0,22.5783,22.5868,22.5698,22.5698,41802.0
2016-07-12 15:05:00,26.54,26.54,26.51,26.52,40654.0,22.5698,22.5698,22.5443,22.5528,40654.0
2016-07-12 15:10:00,26.52,26.53,26.52,26.52,25032.0,22.5528,22.5613,22.5528,22.5528,25032.0
2016-07-12 15:15:00,26.52,26.53,26.52,26.53,65180.0,22.5528,22.5613,22.5528,22.5613,65180.0
2016-07-12 15:20:00,26.52,26.57,26.52,26.57,54986.0,22.5528,22.5953,22.5528,22.5953,54986.0
2016-07-12 15:25:00,26.57,26.59,26.56,26.59,138364.0,22.5953,22.6123,22.5868,22.6123,138364.0
2016-07-12 15:30:00,26.58,26.59,26.56,26.57,85050.0,22.6038,22.6123,22.5868,22.5953,85050.0
2016-07-12 15:35:00,26.57,26.61,26.56,26.6,68220.0,22.5953,22.6293,22.5868,22.6208,68220.0
2016-07-12 15:40:00,26.6,26.6,26.57,26.57,49980.0,22.6208,22.6208,22.5953,22.5953,49980.0
2016-07-12 15:45:00,26.57,26.57,26.55,26.56,70664.0,22.5953,22.5953,22.5783,22.5868,70664.0
2016-07-12 15:50:00,26.57,26.57,26.54,26.55,127336.0,22.5953,22.5953,22.5698,22.5783,127336.0
2016-07-12 15:55:00,26.55,26.58,26.54,26.56,237916.0,22.5783,22.6038,22.5698,22.5868,237916.0
2016-07-13 09:30:00,26.67,26.74,26.64,26.73,71868.0,22.6804,22.7399,22.6548,22.7314,71868.0
2016-07-13 09:35:00,26.72,26.76,26.69,26.72,76012.0,22.7229,22.7569,22.6974,22.7229,76012.0
2016-07-13 09:40:00,26.74,26.75,26.68,26.68,22912.0,22.7399,22.7484,22.6889,22.6889,22912.0
2016-07-13 09:45:00,26.7,26.73,26.63,26.63,26706.0,22.7059,22.7314,22.6463,22.6463,26706.0
2016-07-13 09:50:00,26.64,26.65,26.59,26.61,27754.0,22.6548,22.6634,22.6123,22.6293,27754.0
2016-07-13 09:55:00,26.63,26.67,26.61,26.67,19562.0,22.6463,22.6804,22.6293,22.6804,19562.0
2016-07-13 10:00:00,26.67,26.68,26.64,26.64,18392.0,22.6804,22.6889,22.6548,22.6548,18392.0
2016-07-13 10:05:00,26.64,26.66,26.62,26.65,24188.0,22.6548,22.6719,22.6378,22.6634,24188.0
2016-07-13 10:10:00,26.65,26.67,26.63,26.63,36740.0,22.6634,22.6804,22.6463,22.6463,36740.0
2016-07-13 10:15:00,26.64,26.65,26.61,26.65,18704.0,22.6548,22.6634,22.6293,22.6634,18704.0
2016-07-13 10:20:00,26.65,26.68,26.65,26.68,16922.0,22.6634,22.6889,22.6634,22.6889,16922.0
2016-07-13 10:25:00,26.68,26.68,26.65,26.65,10568.0,22.6889,22.6889,22.6634,22.6634,10568.0
2016-07-13 10:30:00,26.66,26.71,26.65,26.69,20916.0,22.6719,22.7144,22.6634,22.6974,20916.0
2016-07-13 10:35:00,26.7,26.72,26.7,26.72,18338.0,22.7059,22.7229,22.7059,22.7229,18338.0
2016-07-13 10:40:00,26.72,26.77,26.72,26.77,13336.0,22.7229,22.7654,22.7229,22.7654,13336.0
2016-07-13 10:45:00,26.77,26.77,26.73,26.73,18946.0,22.7654,22.7654,22.7314,22.7314,18946.0
2016-07-13 10:50:00,26.74,26.75,26.71,26.71,34480.0,22.7399,22.7484,22.7144,22.7144,34480.0
2016-07-13 10:55:00,26.7,26.72,26.7,26.71,16308.0,22.7059,22.7229,22.7059,22.7144,16308.0
2016-07-13 11:00:00,26.71,26.75,26.7,26.73,96896.0,22.7144,22.7484,22.7059,22.7314,96896.0
2016-07-13 11:05:00,26.73,26.75,26.69,26.74,32196.0,22.7314,22.7484,22.6974,22.7399,32196.0
2016-07-13 11:10:00,26.74,26.75,26.72,26.73,14990.0,22.7399,22.7484,22.7229,22.7314,14990.0
2016-07-13 11:15:00,26.73,26.73,26.7,26.7,19200.0,22.7314,22.7314,22.7059,22.7059,19200.0
2016-07-13 11:20:00,26.71,26.71,26.68,26.69,22104.0,22.7144,22.7144,22.6889,22.6974,22104.0
2016-07-13 11:25:00,26.7,26.7,26.66,26.66,15000.0,22.7059,22.7059,22.6719,22.6719,15000.0
2016-07-13 11:30:00,26.67,26.67,26.63,26.64,19956.0,22.6804,22.6804,22.6463,22.6548,19956.0
2016-07-13 11:35:00,26.64,26.64,26.6,26.6,9050.0,22.6548,22.6548,22.6208,22.6208,9050.0
2016-07-13 11:40:00,26.61,26.64,26.6,26.6,13570.0,22.6293,22.6548,22.6208,22.6208,13570.0
2016-07-13 11:45:00,26.6,26.6,26.57,26.58,10272.0,22.6208,22.6208,22.5953,22.6038,10272.0
2016-07-13 11:50:00,26.58,26.61,26.58,26.61,22450.0,22.6038,22.6293,22.6038,22.6293,22450.0
2016-07-13 11:55:00,26.61,26.63,26.6,26.63,24366.0,22.6293,22.6463,22.6208,22.6463,24366.0
2016-07-13 12:00:00,26.63,26.63,26.61,26.63,20010.0,22.6463,22.6463,22.6293,22.6463,20010.0
2016-07-13 12:05:00,26.63,26.65,26.62,26.65,45214.0,22.6463,22.6634,22.6378,22.6634,45214.0
2016-07-13 12:10:00,26.65,26.68,26.63,26.68,101164.0,22.6634,22.6889,22.6463,22.6889,101164.0
2016-07-13 12:15:00,26.68,26.72,26.68,26.72,41624.0,22.6889,22.7229,22.6889,22.7229,41624.0
2016-07-13 12:20:00,26.72,26.74,26.72,26.73,32918.0,22.7229,22.7399,22.7229,22.7314,32918.0
2016-07-13 12:25:00,26.73,26.73,26.7,26.72,30748.0,22.7314,22.7314,22.7059,22.7229,30748.0
2016-07-13 12:30:00,26.71,26.74,26.71,26.74,40102.0,22.7144,22.7399,22.7144,22.7399,40102.0
2016-07-13 12:35:00,26.74,26.75,26.72,26.75,36354.0,22.7399,22.7484,22.7229,22.7484,36354.0
2016-07-13 12:40:00,26.75,26.78,26.73,26.77,89574.0,22.7484,22.7739,22.7314,22.7654,89574.0
2016-07-13 12:45:00,26.77,26.78,26.76,26.78,31344.0,22.7654,22.7739,22.7569,22.7739,31344.0
2016-07-13 12:50:00,26.78,26.78,26.77,26.77,36478.0,22.7739,22.7739,22.7654,22.7654,36478.0
2016-07-13 12:55:00,26.77,26.79,26.77,26.78,31864.0,22.7654,22.7824,22.7654,22.7739,31864.0
2016-07-13 13:00:00,26.78,26.79,26.77,26.79,22598.0,22.7739,22.7824,22.7654,22.7824,22598.0
2016-07-13 13:05:00,26.78,26.79,26.77,26.79,26418.0,22.7739,22.7824,22.7654,22.7824,26418.0
2016-07-13 13:10:00,26.79,26.84,26.79,26.83,69032.0,22.7824,22.8249,22.7824,22.8164,69032.0
2016-07-13 13:15:00,26.83,26.86,26.83,26.83,30118.0,22.8164,22.8419,22.8164,22.8164,30118.0
2016-07-13 13:20:00,26.83,26.84,26.8,26.8,16190.0,22.8164,22.8249,22.7909,22.7909,16190.0
2016-07-13 13:25:00,26.8,26.8,26.75,26.76,16470.0,22.7909,22.7909,22.7484,22.7569,16470.0
2016-07-13 13:30:00,26.77,26.78,26.75,26.77,27800.0,22.7654,22.7739,22.7484,22.7654,27800.0
2016-07-13 13:35:00,26.77,26.77,26.75,26.76,22052.0,22.7654,22.7654,22.7484,22.7569,22052.0
2016-07-13 13:40:00,26.77,26.8,26.77,26.78,21286.0,22.7654,22.7909,22.7654,22.7739,21286.0
2016-07-13 13:45:00,26.78,26.81,26.78,26.8,34088.0,22.7739,22.7994,22.7739,22.7909,34088.0
2016-07-13 13:50:00,26.8,26.8,26.73,26.74,30058.0,22.7909,22.7909,22.7314,22.7399,30058.0
2016-07-13 13:55:00,26.74,26.75,26.74,26.75,16158.0,22.7399,22.7484,22.7399,22.7484,16158.0
2016-07-13 14:00:00,26.75,26.75,26.71,26.72,28944.0,22.7484,22.7484,22.7144,22.7229,28944.0
2016-07-13 14:05:00,26.72,26.74,26.71,26.73,34202.0,22.7229,22.7399,22.7144,22.7314,34202.0
2016-07-13 14:10:00,26.73,26.75,26.72,26.72,27138.0,22.7314,22.7484,22.7229,22.7229,27138.0
2016-07-13 14:15:00,26.72,26.72,26.7,26.71,28428.0,22.7229,22.7229,22.7059,22.7144,28428.0
2016-07-13 14:20:00,26.71,26.72,26.68,26.69,28200.0,22.7144,22.7229,22.6889,22.6974,28200.0
2016-07-13 14:25:00,26.69,26.71,26.69,26.71,27164.0,22.6974,22.7144,22.6974,22.7144,27164.0
2016-07-13 14:30:00,26.71,26.71,26.68,26.68,41102.0,22.7144,22.7144,22.6889,22.6889,41102.0
2016-07-13 14:35:00,26.69,26.7,26.68,26.68,30128.0,22.6974,22.7059,22.6889,22.6889,30128.0
2016-07-13 14:40:00,26.68,26.68,26.67,26.67,22196.0,22.6889,22.6889,22.6804,22.6804,22196.0
2016-07-13 14:45:00,26.67,26.68,26.65,26.68,79066.0,22.6804,22.6889,22.6634,22.6889,79066.0
2016-07-13 14:50:00,26.68,26.7,26.67,26.7,45842.0,22.6889,22.7059,22.6804,22.7059,45842.0
2016-07-13 14:55:00,26.69,26.7,26.67,26.68,24778.0,22.6974,22.7059,22.6804,22.6889,24778.0
2016-07-13 15:00:00,26.68,26.69,26.68,26.68,29560.0,22.6889,22.6974,22.6889,22.6889,29560.0
2016-07-13 15:05:00,26.68,26.68,26.67,26.68,45596.0,22.6889,22.6889,22.6804,22.6889,45596.0
2016-07-13 15:10:00,26.68,26.68,26.67,26.67,74536.0,22.6889,22.6889,22.6804,22.6804,74536.0
2016-07-13 15:15:00,26.67,26.68,26.67,26.68,37182.0,22.6804,22.6889,22.6804,22.6889,37182.0
2016-07-13 15:20:00,26.68,26.68,26.61,26.63,111788.0,22.6889,22.6889,22.6293,22.6463,111788.0
2016-07-13 15:25:00,26.63,26.64,26.63,26.64,28514.0,22.6463,22.6548,22.6463,22.6548,28514.0
2016-07-13 15:30:00,26.64,26.65,26.63,26.64,36380.0,22.6548,22.6634,22.6463,22.6548,36380.0
2016-07-13 15:35:00,26.64,26.66,26.63,26.65,63986.0,22.6548,22.6719,22.6463,22.6634,63986.0
2016-07-13 15:40:00,26.64,26.66,26.64,26.65,45434.0,22.6548,22.6719,22.6548,22.6634,45434.0
2016-07-13 15:45:00,26.64,26.65,26.64,26.64,39972.0,22.6548,22.6634,22.6548,22.6548,39972.0
2016-07-13 15:50:00,26.64,26.64,26.61,26.61,80214.0,22.6548,22.6548,22.6293,22.6293,80214.0
2016-07-13 15:55:00,26.61,26.65,26.61,26.63,194384.0,22.6293,22.6634,22.6293,22.6463,194384.0
2016-07-14 09:30:00,26.93,27.02,26.86,26.86,67638.0,22.9015,22.978,22.8419,22.8419,67638.0
2016-07-14 09:35:00,26.86,26.86,26.79,26.86,19012.0,22.8419,22.8419,22.7824,22.8419,19012.0
2016-07-14 09:40:00,26.83,26.84,26.74,26.74,26856.0,22.8164,22.8249,22.7399,22.7399,26856.0
2016-07-14 09:45:00,26.74,26.77,26.69,26.73,19152.0,22.7399,22.7654,22.6974,22.7314,19152.0
2016-07-14 09:50:00,26.74,26.78,26.73,26.77,12542.0,22.7399,22.7739,22.7314,22.7654,12542.0
2016-07-14 09:55:00,26.78,26.82,26.76,26.81,32060.0,22.7739,22.8079,22.7569,22.7994,32060.0
2016-07-14 10:00:00,26.82,26.83,26.79,26.83,47904.0,22.8079,22.8164,22.7824,22.8164,47904.0
2016-07-14 10:05:00,26.82,26.85,26.81,26.84,24200.0,22.8079,22.8334,22.7994,22.8249,24200.0
2016-07-14 10:10:00,26.86,26.86,26.82,26.86,29200.0,22.8419,22.8419,22.8079,22.8419,29200.0
2016-07-14 10:15:00,26.86,26.86,26.83,26.84,41000.0,22.8419,22.8419,22.8164,22.8249,41000.0
2016-07-14 10:20:00,26.84,26.86,26.82,26.86,33228.0,22.8249,22.8419,22.8079,22.8419,33228.0
2016-07-14 10:25:00,26.86,26.87,26.85,26.86,16402.0,22.8419,22.8504,22.8334,22.8419,16402.0
2016-07-14 10:30:00,26.86,26.92,26.86,26.9,96960.0,22.8419,22.893,22.8419,22.876,96960.0
2016-07-14 10:35:00,26.9,26.92,26.89,26.91,25916.0,22.876,22.893,22.8675,22.8845,25916.0
2016-07-14 10:40:00,26.91,26.94,26.91,26.93,54296.0,22.8845,22.91,22.8845,22.9015,54296.0
2016-07-14 10:45:00,26.93,26.93,26.91,26.92,24662.0,22.9015,22.9015,22.8845,22.893,24662.0
2016-07-14 10:50:00,26.92,26.93,26.89,26.93,14600.0,22.893,22.9015,22.8675,22.9015,14600.0
2016-07-14 10:55:00,26.93,26.94,26.91,26.92,22450.0,22.9015,22.91,22.8845,22.893,22450.0
2016-07-14 11:00:00,26.91,26.92,26.9,26.91,17934.0,22.8845,22.893,22.876,22.8845,17934.0
2016-07-14 11:05:00,26.9,26.92,26.9,26.91,15278.0,22.876,22.893,22.876,22.8845,15278.0
2016-07-14 11:10:00,26.91,26.92,26.88,26.89,36862.0,22.8845,22.893,22.8589,22.8675,36862.0
2016-07-14 11:15:00,26.88,26.9,26.86,26.86,14410.0,22.8589,22.876,22.8419,22.8419,14410.0
2016-07-14 11:20:00,26.86,26.88,26.86,26.86,16650.0,22.8419,22.8589,22.8419,22.8419,16650.0
2016-07-14 11:25:00,26.86,26.89,26.85,26.86,20452.0,22.8419,22.8675,22.8334,22.8419,20452.0
2016-07-14 11:30:00,26.87,26.87,26.82,26.83,20794.0,22.8504,22.8504,22.8079,22.8164,20794.0
2016-07-14 11:35:00,26.83,26.83,26.81,26.82,11200.0,22.8164,22.8164,22.7994,22.8079,11200.0
2016-07-14 11:40:00,26.82,26.83,26.8,26.82,29160.0,22.8079,22.8164,22.7909,22.8079,29160.0
2016-07-14 11:45:00,26.83,26.85,26.82,26.85,14192.0,22.8164,22.8334,22.8079,22.8334,14192.0
2016-07-14 11:50:00,26.85,26.86,26.84,26.86,27980.0,22.8334,22.8419,22.8249,22.8419,27980.0
2016-07-14 11:55:00,26.85,26.86,26.85,26.86,9040.0,22.8334,22.8419,22.8334,22.8419,9040.0
2016-07-14 12:00:00,26.86,26.89,26.86,26.88,9314.0,22.8419,22.8675,22.8419,22.8589,9314.0
2016-07-14 12:05:00,26.87,26.89,26.86,26.88,9800.0,22.8504,22.8675,22.8419,22.8589,9800.0
2016-07-14 12:10:00,26.88,26.89,26.86,26.86,5726.0,22.8589,22.8675,22.8419,22.8419,5726.0
2016-07-14 12:15:00,26.86,26.88,26.86,26.88,6018.0,22.8419,22.8589,22.8419,22.8589,6018.0
2016-07-14 12:20:00,26.88,26.89,26.86,26.87,11516.0,22.8589,22.8675,22.8419,22.8504,11516.0
2016-07-14 12:25:00,26.86,26.87,26.85,26.86,7760.0,22.8419,22.8504,22.8334,22.8419,7760.0
2016-07-14 12:30:00,26.86,26.88,26.86,26.88,8338.0,22.8419,22.8589,22.8419,22.8589,8338.0
2016-07-14 12:35:00,26.88,26.88,26.87,26.88,9282.0,22.8589,22.8589,22.8504,22.8589,9282.0
2016-07-14 12:40:00,26.88,26.9,26.88,26.9,9728.0,22.8589,22.876,22.8589,22.876,9728.0
2016-07-14 12:45:00,26.9,26.91,26.89,26.89,11436.0,22.876,22.8845,22.8675,22.8675,11436.0
2016-07-14 12:50:00,26.9,26.91,26.89,26.89,12758.0,22.876,22.8845,22.8675,22.8675,12758.0
2016-07-14 12:55:00,26.89,26.9,26.87,26.88,9814.0,22.8675,22.876,22.8504,22.8589,9814.0
2016-07-14 13:00:00,26.88,26.88,26.86,26.87,11080.0,22.8589,22.8589,22.8419,22.8504,11080.0
2016-07-14 13:05:00,26.87,26.88,26.86,26.88,10168.0,22.8504,22.8589,22.8419,22.8589,10168.0
2016-07-14 13:10:00,26.88,26.88,26.83,26.83,18898.0,22.8589,22.8589,22.8164,22.8164,18898.0
2016-07-14 13:15:00,26.84,26.84,26.81,26.82,15152.0,22.8249,22.8249,22.7994,22.8079,15152.0
2016-07-14 13:20:00,26.82,26.83,26.81,26.81,18266.0,22.8079,22.8164,22.7994,22.7994,18266.0
2016-07-14 13:25:00,26.81,26.82,26.8,26.8,10544.0,22.7994,22.8079,22.7909,22.7909,10544.0
2016-07-14 13:30:00,26.8,26.83,26.8,26.83,11856.0,22.7909,22.8164,22.7909,22.8164,11856.0
2016-07-14 13:35:00,26.83,26.84,26.82,26.84,12072.0,22.8164,22.8249,22.8079,22.8249,12072.0
2016-07-14 13:40:00,26.85,26.86,26.84,26.85,8192.0,22.8334,22.8419,22.8249,22.8334,8192.0
2016-07-14 13:45:00,26.86,26.86,26.86,26.86,7380.0,22.8419,22.8419,22.8419,22.8419,7380.0
2016-07-14 13:50:00,26.86,26.86,26.84,26.84,16624.0,22.8419,22.8419,22.8249,22.8249,16624.0
2016-07-14 13:55:00,26.83,26.85,26.83,26.85,16528.0,22.8164,22.8334,22.8164,22.8334,16528.0
2016-07-14 14:00:00,26.85,26.88,26.85,26.87,22104.0,22.8334,22.8589,22.8334,22.8504,22104.0
2016-07-14 14:05:00,26.87,26.88,26.86,26.86,18254.0,22.8504,22.8589,22.8419,22.8419,18254.0
2016-07-14 14:10:00,26.87,26.87,26.84,26.85,70040.0,22.8504,22.8504,22.8249,22.8334,70040.0
2016-07-14 14:15:00,26.85,26.86,26.84,26.85,19436.0,22.8334,22.8419,22.8249,22.8334,19436.0
2016-07-14 14:20:00,26.85,26.85,26.84,26.84,6800.0,22.8334,22.8334,22.8249,22.8249,6800.0
2016-07-14 14:25:00,26.84,26.85,26.83,26.85,23002.0,22.8249,22.8334,22.8164,22.8334,23002.0
2016-07-14 14:30:00,26.85,26.86,26.84,26.85,34878.0,22.8334,22.8419,22.8249,22.8334,34878.0
2016-07-14 14:35:00,26.85,26.86,26.85,26.86,23446.0,22.8334,22.8419,22.8334,22.8419,23446.0
2016-07-14 14:40:00,26.86,26.87,26.85,26.86,29310.0,22.8419,22.8504,22.8334,22.8419,29310.0
2016-07-14 14:45:00,26.86,26.87,26.86,26.87,15828.0,22.8419,22.8504,22.8419,22.8504,15828.0
2016-07-14 14:50:00,26.87,26.89,26.86,26.87,27508.0,22.8504,22.8675,22.8419,22.8504,27508.0
2016-07-14 14:55:00,26.86,26.87,26.86,26.86,17658.0,22.8419,22.8504,22.8419,22.8419,17658.0
2016-07-14 15:00:00,26.86,26.87,26.86,26.86,35816.0,22.8419,22.8504,22.8419,22.8419,35816.0
2016-07-14 15:05:00,26.86,26.9,26.86,26.9,32128.0,22.8419,22.876,22.8419,22.876,32128.0
2016-07-14 15:10:00,26.9,26.91,26.89,26.9,33902.0,22.876,22.8845,22.8675,22.876,33902.0
2016-07-14 15:15:00,26.9,26.91,26.89,26.89,74646.0,22.876,22.8845,22.8675,22.8675,74646.0
2016-07-14 15:20:00,26.89,26.9,26.89,26.9,36800.0,22.8675,22.876,22.8675,22.876,36800.0
2016-07-14 15:25:00,26.9,26.9,26.89,26.89,50126.0,22.876,22.876,22.8675,22.8675,50126.0
2016-07-14 15:30:00,26.89,26.9,26.88,26.88,45046.0,22.8675,22.876,22.8589,22.8589,45046.0
2016-07-14 15:35:00,26.89,26.89,26.83,26.84,78810.0,22.8675,22.8675,22.8164,22.8249,78810.0
2016-07-14 15:40:00,26.84,26.85,26.81,26.81,64242.0,22.8249,22.8334,22.7994,22.7994,64242.0
2016-07-14 15:45:00,26.82,26.86,26.8,26.86,61050.0,22.8079,22.8419,22.7909,22.8419,61050.0
2016-07-14 15:50:00,26.86,26.86,26.84,26.85,90220.0,22.8419,22.8419,22.8249,22.8334,90220.0
2016-07-14 15:55:00,26.85,26.85,26.79,26.8,278032.0,22.8334,22.8334,22.7824,22.7909,278032.0
2016-07-15 09:30:00,26.86,26.86,26.7,26.75,146042.0,22.8419,22.8419,22.7059,22.7484,146042.0
2016-07-15 09:35:00,26.74,26.77,26.72,26.76,18540.0,22.7399,22.7654,22.7229,22.7569,18540.0
2016-07-15 09:40:00,26.75,26.75,26.7,26.72,11458.0,22.7484,22.7484,22.7059,22.7229,11458.0
2016-07-15 09:45:00,26.73,26.75,26.71,26.74,26790.0,22.7314,22.7484,22.7144,22.7399,26790.0
2016-07-15 09:50:00,26.74,26.82,26.74,26.75,19502.0,22.7399,22.8079,22.7399,22.7484,19502.0
2016-07-15 09:55:00,26.75,26.83,26.75,26.83,14682.0,22.7484,22.8164,22.7484,22.8164,14682.0
2016-07-15 10:00:00,26.81,26.87,26.8,26.84,34402.0,22.7994,22.8504,22.7909,22.8249,34402.0
2016-07-15 10:05:00,26.84,26.86,26.83,26.86,12800.0,22.8249,22.8419,22.8164,22.8419,12800.0
2016-07-15 10:10:00,26.86,26.88,26.81,26.82,20218.0,22.8419,22.8589,22.7994,22.8079,20218.0
2016-07-15 10:15:00,26.82,26.83,26.78,26.79,22096.0,22.8079,22.8164,22.7739,22.7824,22096.0
2016-07-15 10:20:00,26.8,26.86,26.8,26.84,21390.0,22.7909,22.8419,22.7909,22.8249,21390.0
2016-07-15 10:25:00,26.84,26.86,26.82,26.82,16078.0,22.8249,22.8419,22.8079,22.8079,16078.0
2016-07-15 10:30:00,26.83,26.86,26.82,26.84,21078.0,22.8164,22.8419,22.8079,22.8249,21078.0
2016-07-15 10:35:00,26.84,26.86,26.82,26.82,26394.0,22.8249,22.8419,22.8079,22.8079,26394.0
2016-07-15 10:40:00,26.82,26.85,26.81,26.81,24448.0,22.8079,22.8334,22.7994,22.7994,24448.0
2016-07-15 10:45:00,26.81,26.84,26.81,26.83,23600.0,22.7994,22.8249,22.7994,22.8164,23600.0
2016-07-15 10:50:00,26.84,26.88,26.83,26.86,16938.0,22.8249,22.8589,22.8164,22.8419,16938.0
2016-07-15 10:55:00,26.86,26.86,26.84,26.85,15526.0,22.8419,22.8419,22.8249,22.8334,15526.0
2016-07-15 11:00:00,26.85,26.86,26.81,26.81,14418.0,22.8334,22.8419,22.7994,22.7994,14418.0
2016-07-15 11:05:00,26.81,26.82,26.8,26.81,13562.0,22.7994,22.8079,22.7909,22.7994,13562.0
2016-07-15 11:10:00,26.81,26.82,26.8,26.8,15188.0,22.7994,22.8079,22.7909,22.7909,15188.0
2016-07-15 11:15:00,26.8,26.8,26.77,26.8,18650.0,22.7909,22.7909,22.7654,22.7909,18650.0
2016-07-15 11:20:00,26.79,26.81,26.79,26.81,13800.0,22.7824,22.7994,22.7824,22.7994,13800.0
2016-07-15 11:25:00,26.8,26.81,26.79,26.81,11600.0,22.7909,22.7994,22.7824,22.7994,11600.0
2016-07-15 11:30:00,26.81,26.84,26.81,26.83,29846.0,22.7994,22.8249,22.7994,22.8164,29846.0
2016-07-15 11:35:00,26.82,26.83,26.81,26.81,14272.0,22.8079,22.8164,22.7994,22.7994,14272.0
2016-07-15 11:40:00,26.81,26.84,26.81,26.83,27806.0,22.7994,22.8249,22.7994,22.8164,27806.0
2016-07-15 11:45:00,26.84,26.84,26.81,26.83,12402.0,22.8249,22.8249,22.7994,22.8164,12402.0
2016-07-15 11:50:00,26.83,26.84,26.8,26.84,12712.0,22.8164,22.8249,22.7909,22.8249,12712.0
2016-07-15 11:55:00,26.84,26.86,26.83,26.83,23928.0,22.8249,22.8419,22.8164,22.8164,23928.0
2016-07-15 12:00:00,26.84,26.84,26.82,26.83,20306.0,22.8249,22.8249,22.8079,22.8164,20306.0
2016-07-15 12:05:00,26.83,26.85,26.82,26.84,25230.0,22.8164,22.8334,22.8079,22.8249,25230.0
2016-07-15 12:10:00,26.85,26.86,26.84,26.85,12716.0,22.8334,22.8419,22.8249,22.8334,12716.0
2016-07-15 12:15:00,26.85,26.86,26.84,26.84,33878.0,22.8334,22.8419,22.8249,22.8249,33878.0
2016-07-15 12:20:00,26.84,26.84,26.83,26.84,19514.0,22.8249,22.8249,22.8164,22.8249,19514.0
2016-07-15 12:25:00,26.84,26.85,26.82,26.82,25464.0,22.8249,22.8334,22.8079,22.8079,25464.0
2016-07-15 12:30:00,26.83,26.83,26.81,26.82,20814.0,22.8164,22.8164,22.7994,22.8079,20814.0
2016-07-15 12:35:00,26.82,26.82,26.8,26.8,27124.0,22.8079,22.8079,22.7909,22.7909,27124.0
2016-07-15 12:40:00,26.8,26.81,26.78,26.81,21264.0,22.7909,22.7994,22.7739,22.7994,21264.0
2016-07-15 12:45:00,26.81,26.81,26.78,26.78,20068.0,22.7994,22.7994,22.7739,22.7739,20068.0
2016-07-15 12:50:00,26.78,26.8,26.77,26.79,27282.0,22.7739,22.7909,22.7654,22.7824,27282.0
2016-07-15 12:55:00,26.79,26.8,26.78,26.8,29126.0,22.7824,22.7909,22.7739,22.7909,29126.0
2016-07-15 13:00:00,26.8,26.81,26.79,26.8,30102.0,22.7909,22.7994,22.7824,22.7909,30102.0
2016-07-15 13:05:00,26.79,26.8,26.75,26.75,25858.0,22.7824,22.7909,22.7484,22.7484,25858.0
2016-07-15 13:10:00,26.75,26.79,26.75,26.75,19822.0,22.7484,22.7824,22.7484,22.7484,19822.0
2016-07-15 13:15:00,26.75,26.77,26.75,26.77,27284.0,22.7484,22.7654,22.7484,22.7654,27284.0
2016-07-15 13:20:00,26.77,26.79,26.74,26.78,25160.0,22.7654,22.7824,22.7399,22.7739,25160.0
2016-07-15 13:25:00,26.78,26.8,26.78,26.79,9916.0,22.7739,22.7909,22.7739,22.7824,9916.0
2016-07-15 13:30:00,26.8,26.82,26.8,26.82,12600.0,22.7909,22.8079,22.7909,22.8079,12600.0
2016-07-15 13:35:00,26.82,26.82,26.8,26.82,24940.0,22.8079,22.8079,22.7909,22.8079,24940.0
2016-07-15 13:40:00,26.83,26.84,26.82,26.84,16594.0,22.8164,22.8249,22.8079,22.8249,16594.0
2016-07-15 13:45:00,26.84,26.85,26.84,26.85,20800.0,22.8249,22.8334,22.8249,22.8334,20800.0
2016-07-15 13:50:00,26.85,26.86,26.84,26.85,23576.0,22.8334,22.8419,22.8249,22.8334,23576.0
2016-07-15 13:55:00,26.85,26.87,26.84,26.86,39516.0,22.8334,22.8504,22.8249,22.8419,39516.0
2016-07-15 14:00:00,26.86,26.86,26.85,26.85,35654.0,22.8419,22.8419,22.8334,22.8334,35654.0
2016-07-15 14:05:00,26.85,26.85,26.83,26.85,26922.0,22.8334,22.8334,22.8164,22.8334,26922.0
2016-07-15 14:10:00,26.85,26.86,26.84,26.85,20864.0,22.8334,22.8419,22.8249,22.8334,20864.0
2016-07-15 14:15:00,26.85,26.86,26.84,26.85,27996.0,22.8334,22.8419,22.8249,22.8334,27996.0
2016-07-15 14:20:00,26.85,26.87,26.84,26.86,81330.0,22.8334,22.8504,22.8249,22.8419,81330.0
2016-07-15 14:25:00,26.86,26.88,26.86,26.88,12180.0,22.8419,22.8589,22.8419,22.8589,12180.0
2016-07-15 14:30:00,26.88,26.88,26.86,26.88,28940.0,22.8589,22.8589,22.8419,22.8589,28940.0
2016-07-15 14:35:00,26.87,26.88,26.85,26.86,26850.0,22.8504,22.8589,22.8334,22.8419,26850.0
2016-07-15 14:40:00,26.86,26.88,26.86,26.88,21082.0,22.8419,22.8589,22.8419,22.8589,21082.0
2016-07-15 14:45:00,26.88,26.91,26.88,26.9,26400.0,22.8589,22.8845,22.8589,22.876,26400.0
2016-07-15 14:50:00,26.91,26.91,26.89,26.9,28062.0,22.8845,22.8845,22.8675,22.876,28062.0
2016-07-15 14:55:00,26.89,26.91,26.89,26.89,25254.0,22.8675,22.8845,22.8675,22.8675,25254.0
2016-07-15 15:00:00,26.9,26.91,26.89,26.9,23340.0,22.876,22.8845,22.8675,22.876,23340.0
2016-07-15 15:05:00,26.9,26.91,26.9,26.9,17138.0,22.876,22.8845,22.876,22.876,17138.0
2016-07-15 15:10:00,26.9,26.91,26.89,26.89,20498.0,22.876,22.8845,22.8675,22.8675,20498.0
2016-07-15 15:15:00,26.89,26.9,26.87,26.9,51630.0,22.8675,22.876,22.8504,22.876,51630.0
2016-07-15 15:20:00,26.9,26.92,26.89,26.92,42434.0,22.876,22.893,22.8675,22.893,42434.0
2016-07-15 15:25:00,26.91,26.93,26.91,26.91,30662.0,22.8845,22.9015,22.8845,22.8845,30662.0
2016-07-15 15:30:00,26.92,26.93,26.91,26.93,100344.0,22.893,22.9015,22.8845,22.9015,100344.0
2016-07-15 15:35:00,26.93,26.93,26.92,26.93,59614.0,22.9015,22.9015,22.893,22.9015,59614.0
2016-07-15 15:40:00,26.93,26.93,26.89,26.9,120368.0,22.9015,22.9015,22.8675,22.876,120368.0
2016-07-15 15:45:00,26.9,26.91,26.89,26.9,132158.0,22.876,22.8845,22.8675,22.876,132158.0
2016-07-15 15:50:00,26.9,26.9,26.85,26.85,304482.0,22.876,22.876,22.8334,22.8334,304482.0
2016-07-15 15:55:00,26.86,26.99,26.85,26.93,980572.0,22.8419,22.9525,22.8334,22.9015,980572.0
2016-07-18 09:30:00,27.3,27.3,27.02,27.17,137082.0,23.2161,23.2161,22.978,23.1056,137082.0
2016-07-18 09:35:00,27.16,27.34,27.16,27.2,118040.0,23.0971,23.2501,23.0971,23.1311,118040.0
2016-07-18 09:40:00,27.18,27.18,27.09,27.13,43192.0,23.1141,23.1141,23.0375,23.0715,43192.0
2016-07-18 09:45:00,27.13,27.13,27.0,27.04,57818.0,23.0715,23.0715,22.961,22.995,57818.0
2016-07-18 09:50:00,27.04,27.04,26.99,27.01,34392.0,22.995,22.995,22.9525,22.9695,34392.0
2016-07-18 09:55:00,27.0,27.06,27.0,27.03,30428.0,22.961,23.012,22.961,22.9865,30428.0
2016-07-18 10:00:00,27.03,27.15,27.03,27.11,50128.0,22.9865,23.0886,22.9865,23.0545,50128.0
2016-07-18 10:05:00,27.11,27.14,27.11,27.12,24758.0,23.0545,23.0801,23.0545,23.063,24758.0
2016-07-18 10:10:00,27.13,27.17,27.13,27.14,36756.0,23.0715,23.1056,23.0715,23.0801,36756.0
2016-07-18 10:15:00,27.15,27.18,27.14,27.18,23250.0,23.0886,23.1141,23.0801,23.1141,23250.0
2016-07-18 10:20:00,27.18,27.18,27.15,27.15,15980.0,23.1141,23.1141,23.0886,23.0886,15980.0
2016-07-18 10:25:00,27.14,27.17,27.14,27.14,14000.0,23.0801,23.1056,23.0801,23.0801,14000.0
2016-07-18 10:30:00,27.14,27.16,27.14,27.14,48152.0,23.0801,23.0971,23.0801,23.0801,48152.0
2016-07-18 10:35:00,27.14,27.16,27.13,27.16,14700.0,23.0801,23.0971,23.0715,23.0971,14700.0
2016-07-18 10:40:00,27.15,27.15,27.11,27.11,20948.0,23.0886,23.0886,23.0545,23.0545,20948.0
2016-07-18 10:45:00,27.12,27.12,27.09,27.09,19052.0,23.063,23.063,23.0375,23.0375,19052.0
2016-07-18 10:50:00,27.09,27.11,27.09,27.1,65382.0,23.0375,23.0545,23.0375,23.046,65382.0
2016-07-18 10:55:00,27.09,27.11,27.09,27.09,24770.0,23.0375,23.0545,23.0375,23.0375,24770.0
2016-07-18 11:00:00,27.09,27.13,27.09,27.11,39242.0,23.0375,23.0715,23.0375,23.0545,39242.0
2016-07-18 11:05:00,27.11,27.12,27.1,27.11,29860.0,23.0545,23.063,23.046,23.0545,29860.0
2016-07-18 11:10:00,27.11,27.14,27.11,27.13,22264.0,23.0545,23.0801,23.0545,23.0715,22264.0
2016-07-18 11:15:00,27.13,27.14,27.11,27.12,22184.0,23.0715,23.0801,23.0545,23.063,22184.0
2016-07-18 11:20:00,27.11,27.13,27.11,27.12,12958.0,23.0545,23.0715,23.0545,23.063,12958.0
2016-07-18 11:25:00,27.12,27.13,27.1,27.1,17020.0,23.063,23.0715,23.046,23.046,17020.0
2016-07-18 11:30:00,27.11,27.11,27.07,27.08,22638.0,23.0545,23.0545,23.0205,23.029,22638.0
2016-07-18 11:35:00,27.08,27.09,27.07,27.09,16738.0,23.029,23.0375,23.0205,23.0375,16738.0
2016-07-18 11:40:00,27.08,27.1,27.07,27.08,23688.0,23.029,23.046,23.0205,23.029,23688.0
2016-07-18 11:45:00,27.08,27.08,27.07,27.08,10380.0,23.029,23.029,23.0205,23.029,10380.0
2016-07-18 11:50:00,27.08,27.09,27.07,27.08,13126.0,23.029,23.0375,23.0205,23.029,13126.0
2016-07-18 11:55:00,27.08,27.09,27.07,27.07,20132.0,23.029,23.0375,23.0205,23.0205,20132.0
2016-07-18 12:00:00,27.07,27.08,27.05,27.05,24412.0,23.0205,23.029,23.0035,23.0035,24412.0
2016-07-18 12:05:00,27.05,27.07,27.05,27.06,12400.0,23.0035,23.0205,23.0035,23.012,12400.0
2016-07-18 12:10:00,27.06,27.07,27.06,27.06,11714.0,23.012,23.0205,23.012,23.012,11714.0
2016-07-18 12:15:00,27.06,27.06,27.01,27.01,11400.0,23.012,23.012,22.9695,22.9695,11400.0
2016-07-18 12:20:00,27.01,27.04,27.0,27.03,8314.0,22.9695,22.995,22.961,22.9865,8314.0
2016-07-18 12:25:00,27.03,27.03,27.02,27.02,10320.0,22.9865,22.9865,22.978,22.978,10320.0
2016-07-18 12:30:00,27.02,27.03,26.99,26.99,14424.0,22.978,22.9865,22.9525,22.9525,14424.0
2016-07-18 12:35:00,26.99,27.0,26.99,27.0,11678.0,22.9525,22.961,22.9525,22.961,11678.0
2016-07-18 12:40:00,26.99,26.99,26.97,26.98,14056.0,22.9525,22.9525,22.9355,22.944,14056.0
2016-07-18 12:45:00,26.98,26.99,26.98,26.98,16280.0,22.944,22.9525,22.944,22.944,16280.0
2016-07-18 12:50:00,26.98,26.99,26.97,26.99,11388.0,22.944,22.9525,22.9355,22.9525,11388.0
2016-07-18 12:55:00,26.98,26.98,26.97,26.98,13476.0,22.944,22.944,22.9355,22.944,13476.0
2016-07-18 13:00:00,26.98,27.0,26.98,26.99,11586.0,22.944,22.961,22.944,22.9525,11586.0
2016-07-18 13:05:00,26.99,27.0,26.97,26.97,11024.0,22.9525,22.961,22.9355,22.9355,11024.0
2016-07-18 13:10:00,26.96,26.96,26.93,26.96,13296.0,22.927,22.927,22.9015,22.927,13296.0
2016-07-18 13:15:00,26.96,26.97,26.96,26.96,9904.0,22.927,22.9355,22.927,22.927,9904.0
2016-07-18 13:20:00,26.96,26.98,26.96,26.97,5990.0,22.927,22.944,22.927,22.9355,5990.0
2016-07-18 13:25:00,26.98,26.98,26.97,26.98,19966.0,22.944,22.944,22.9355,22.944,19966.0
2016-07-18 13:30:00,26.98,26.99,26.97,26.99,15730.0,22.944,22.9525,22.9355,22.9525,15730.0
2016-07-18 13:35:00,26.99,27.02,26.98,27.01,139258.0,22.9525,22.978,22.944,22.9695,139258.0
2016-07-18 13:40:00,27.01,27.02,27.0,27.02,22240.0,22.9695,22.978,22.961,22.978,22240.0
2016-07-18 13:45:00,27.02,27.03,27.02,27.03,15602.0,22.978,22.9865,22.978,22.9865,15602.0
2016-07-18 13:50:00,27.02,27.06,27.02,27.05,26760.0,22.978,23.012,22.978,23.0035,26760.0
2016-07-18 13:55:00,27.05,27.07,27.05,27.07,23224.0,23.0035,23.0205,23.0035,23.0205,23224.0
2016-07-18 14:00:00,27.07,27.08,27.07,27.07,9640.0,23.0205,23.029,23.0205,23.0205,9640.0
2016-07-18 14:05:00,27.07,27.08,27.06,27.08,13202.0,23.0205,23.029,23.012,23.029,13202.0
2016-07-18 14:10:00,27.08,27.08,27.07,27.07,8836.0,23.029,23.029,23.0205,23.0205,8836.0
2016-07-18 14:15:00,27.07,27.07,27.04,27.05,20640.0,23.0205,23.0205,22.995,23.0035,20640.0
2016-07-18 14:20:00,27.05,27.06,27.05,27.06,10430.0,23.0035,23.012,23.0035,23.012,10430.0
2016-07-18 14:25:00,27.06,27.07,27.06,27.06,14450.0,23.012,23.0205,23.012,23.012,14450.0
2016-07-18 14:30:00,27.06,27.06,27.05,27.05,7136.0,23.012,23.012,23.0035,23.0035,7136.0
2016-07-18 14:35:00,27.05,27.06,27.05,27.06,20098.0,23.0035,23.012,23.0035,23.012,20098.0
2016-07-18 14:40:00,27.06,27.08,27.06,27.08,21484.0,23.012,23.029,23.012,23.029,21484.0
2016-07-18 14:45:00,27.08,27.09,27.07,27.09,12902.0,23.029,23.0375,23.0205,23.0375,12902.0
2016-07-18 14:50:00,27.09,27.09,27.08,27.09,15472.0,23.0375,23.0375,23.029,23.0375,15472.0
2016-07-18 14:55:00,27.09,27.09,27.09,27.09,10190.0,23.0375,23.0375,23.0375,23.0375,10190.0
2016-07-18 15:00:00,27.09,27.1,27.04,27.04,28570.0,23.0375,23.046,22.995,22.995,28570.0
2016-07-18 15:05:00,27.05,27.05,27.03,27.03,9422.0,23.0035,23.0035,22.9865,22.9865,9422.0
2016-07-18 15:10:00,27.04,27.05,27.03,27.04,24020.0,22.995,23.0035,22.9865,22.995,24020.0
2016-07-18 15:15:00,27.04,27.05,27.03,27.04,30926.0,22.995,23.0035,22.9865,22.995,30926.0
2016-07-18 15:20:00,27.04,27.04,26.99,26.99,60326.0,22.995,22.995,22.9525,22.9525,60326.0
2016-07-18 15:25:00,27.0,27.02,27.0,27.02,25658.0,22.961,22.978,22.961,22.978,25658.0
2016-07-18 15:30:00,27.02,27.03,27.01,27.03,24156.0,22.978,22.9865,22.9695,22.9865,24156.0
2016-07-18 15:35:00,27.02,27.02,26.99,26.99,29398.0,22.978,22.978,22.9525,22.9525,29398.0
2016-07-18 15:40:00,26.99,27.0,26.99,27.0,22334.0,22.9525,22.961,22.9525,22.961,22334.0
2016-07-18 15:45:00,27.0,27.0,27.0,27.0,13208.0,22.961,22.961,22.961,22.961,13208.0
2016-07-18 15:50:00,27.0,27.01,27.0,27.01,74444.0,22.961,22.9695,22.961,22.9695,74444.0
2016-07-18 15:55:00,27.01,27.03,27.0,27.02,233604.0,22.9695,22.9865,22.961,22.978,233604.0
2016-07-19 09:30:00,26.9,26.94,26.86,26.91,32372.0,22.876,22.91,22.8419,22.8845,32372.0
2016-07-19 09:35:00,26.93,26.98,26.91,26.92,12334.0,22.9015,22.944,22.8845,22.893,12334.0
2016-07-19 09:40:00,26.91,26.95,26.89,26.89,9600.0,22.8845,22.9185,22.8675,22.8675,9600.0
2016-07-19 09:45:00,26.92,26.92,26.85,26.9,19516.0,22.893,22.893,22.8334,22.876,19516.0
2016-07-19 09:50:00,26.86,26.87,26.84,26.84,8512.0,22.8419,22.8504,22.8249,22.8249,8512.0
2016-07-19 09:55:00,26.85,26.86,26.82,26.85,25164.0,22.8334,22.8419,22.8079,22.8334,25164.0
2016-07-19 10:00:00,26.85,26.85,26.79,26.8,27652.0,22.8334,22.8334,22.7824,22.7909,27652.0
2016-07-19 10:05:00,26.81,26.85,26.8,26.84,29154.0,22.7994,22.8334,22.7909,22.8249,29154.0
2016-07-19 10:10:00,26.85,26.86,26.85,26.86,47022.0,22.8334,22.8419,22.8334,22.8419,47022.0
2016-07-19 10:15:00,26.86,26.86,26.83,26.84,20608.0,22.8419,22.8419,22.8164,22.8249,20608.0
2016-07-19 10:20:00,26.84,26.85,26.82,26.83,33084.0,22.8249,22.8334,22.8079,22.8164,33084.0
2016-07-19 10:25:00,26.84,26.85,26.81,26.81,12410.0,22.8249,22.8334,22.7994,22.7994,12410.0
2016-07-19 10:30:00,26.81,26.85,26.81,26.84,15120.0,22.7994,22.8334,22.7994,22.8249,15120.0
2016-07-19 10:35:00,26.85,26.85,26.82,26.82,21628.0,22.8334,22.8334,22.8079,22.8079,21628.0
2016-07-19 10:40:00,26.82,26.83,26.78,26.79,59908.0,22.8079,22.8164,22.7739,22.7824,59908.0
2016-07-19 10:45:00,26.78,26.78,26.76,26.77,54550.0,22.7739,22.7739,22.7569,22.7654,54550.0
2016-07-19 10:50:00,26.77,26.8,26.77,26.79,23618.0,22.7654,22.7909,22.7654,22.7824,23618.0
2016-07-19 10:55:00,26.79,26.83,26.77,26.83,21870.0,22.7824,22.8164,22.7654,22.8164,21870.0
2016-07-19 11:00:00,26.83,26.86,26.83,26.86,12480.0,22.8164,22.8419,22.8164,22.8419,12480.0
2016-07-19 11:05:00,26.86,26.89,26.86,26.86,16444.0,22.8419,22.8675,22.8419,22.8419,16444.0
2016-07-19 11:10:00,26.87,26.88,26.85,26.86,8818.0,22.8504,22.8589,22.8334,22.8419,8818.0
2016-07-19 11:15:00,26.86,26.86,26.83,26.84,38368.0,22.8419,22.8419,22.8164,22.8249,38368.0
2016-07-19 11:20:00,26.85,26.85,26.83,26.85,18596.0,22.8334,22.8334,22.8164,22.8334,18596.0
2016-07-19 11:25:00,26.84,26.84,26.82,26.83,17004.0,22.8249,22.8249,22.8079,22.8164,17004.0
2016-07-19 11:30:00,26.83,26.85,26.83,26.83,40078.0,22.8164,22.8334,22.8164,22.8164,40078.0
2016-07-19 11:35:00,26.83,26.84,26.81,26.82,48834.0,22.8164,22.8249,22.7994,22.8079,48834.0
2016-07-19 11:40:00,26.82,26.82,26.8,26.8,66274.0,22.8079,22.8079,22.7909,22.7909,66274.0
2016-07-19 11:45:00,26.8,26.8,26.75,26.78,23824.0,22.7909,22.7909,22.7484,22.7739,23824.0
2016-07-19 11:50:00,26.78,26.79,26.77,26.78,21080.0,22.7739,22.7824,22.7654,22.7739,21080.0
2016-07-19 11:55:00,26.78,26.79,26.76,26.77,27446.0,22.7739,22.7824,22.7569,22.7654,27446.0
2016-07-19 12:00:00,26.78,26.78,26.74,26.75,66444.0,22.7739,22.7739,22.7399,22.7484,66444.0
2016-07-19 12:05:00,26.75,26.77,26.75,26.77,23024.0,22.7484,22.7654,22.7484,22.7654,23024.0
2016-07-19 12:10:00,26.77,26.78,26.76,26.77,18668.0,22.7654,22.7739,22.7569,22.7654,18668.0
2016-07-19 12:15:00,26.77,26.78,26.77,26.77,9380.0,22.7654,22.7739,22.7654,22.7654,9380.0
2016-07-19 12:20:00,26.77,26.78,26.77,26.77,20800.0,22.7654,22.7739,22.7654,22.7654,20800.0
2016-07-19 12:25:00,26.77,26.77,26.75,26.76,20128.0,22.7654,22.7654,22.7484,22.7569,20128.0
2016-07-19 12:30:00,26.75,26.77,26.75,26.75,25378.0,22.7484,22.7654,22.7484,22.7484,25378.0
2016-07-19 12:35:00,26.75,26.77,26.74,26.75,24406.0,22.7484,22.7654,22.7399,22.7484,24406.0
2016-07-19 12:40:00,26.75,26.76,26.75,26.75,9780.0,22.7484,22.7569,22.7484,22.7484,9780.0
2016-07-19 12:45:00,26.76,26.76,26.75,26.76,27324.0,22.7569,22.7569,22.7484,22.7569,27324.0
2016-07-19 12:50:00,26.75,26.77,26.75,26.76,21620.0,22.7484,22.7654,22.7484,22.7569,21620.0
2016-07-19 12:55:00,26.76,26.77,26.75,26.75,22332.0,22.7569,22.7654,22.7484,22.7484,22332.0
2016-07-19 13:00:00,26.75,26.76,26.75,26.76,17012.0,22.7484,22.7569,22.7484,22.7569,17012.0
2016-07-19 13:05:00,26.76,26.76,26.75,26.76,15968.0,22.7569,22.7569,22.7484,22.7569,15968.0
2016-07-19 13:10:00,26.75,26.76,26.75,26.75,13602.0,22.7484,22.7569,22.7484,22.7484,13602.0
2016-07-19 13:15:00,26.75,26.75,26.73,26.73,15506.0,22.7484,22.7484,22.7314,22.7314,15506.0
2016-07-19 13:20:00,26.73,26.75,26.73,26.74,7708.0,22.7314,22.7484,22.7314,22.7399,7708.0
2016-07-19 13:25:00,26.74,26.75,26.74,26.74,16800.0,22.7399,22.7484,22.7399,22.7399,16800.0
2016-07-19 13:30:00,26.74,26.75,26.73,26.75,9342.0,22.7399,22.7484,22.7314,22.7484,9342.0
2016-07-19 13:35:00,26.75,26.77,26.74,26.77,55022.0,22.7484,22.7654,22.7399,22.7654,55022.0
2016-07-19 13:40:00,26.76,26.78,26.76,26.78,14150.0,22.7569,22.7739,22.7569,22.7739,14150.0
2016-07-19 13:45:00,26.78,26.79,26.78,26.78,11732.0,22.7739,22.7824,22.7739,22.7739,11732.0
2016-07-19 13:50:00,26.78,26.78,26.76,26.76,14720.0,22.7739,22.7739,22.7569,22.7569,14720.0
2016-07-19 13:55:00,26.77,26.78,26.75,26.77,21378.0,22.7654,22.7739,22.7484,22.7654,21378.0
2016-07-19 14:00:00,26.78,26.79,26.77,26.79,15846.0,22.7739,22.7824,22.7654,22.7824,15846.0
2016-07-19 14:05:00,26.79,26.79,26.78,26.79,8200.0,22.7824,22.7824,22.7739,22.7824,8200.0
2016-07-19 14:10:00,26.78,26.8,26.78,26.79,11204.0,22.7739,22.7909,22.7739,22.7824,11204.0
2016-07-19 14:15:00,26.79,26.81,26.79,26.8,9442.0,22.7824,22.7994,22.7824,22.7909,9442.0
2016-07-19 14:20:00,26.8,26.81,26.79,26.79,10498.0,22.7909,22.7994,22.7824,22.7824,10498.0
2016-07-19 14:25:00,26.79,26.8,26.78,26.79,9268.0,22.7824,22.7909,22.7739,22.7824,9268.0
2016-07-19 14:30:00,26.8,26.81,26.79,26.81,16388.0,22.7909,22.7994,22.7824,22.7994,16388.0
2016-07-19 14:35:00,26.81,26.82,26.81,26.81,12970.0,22.7994,22.8079,22.7994,22.7994,12970.0
2016-07-19 14:40:00,26.81,26.84,26.81,26.82,16734.0,22.7994,22.8249,22.7994,22.8079,16734.0
2016-07-19 14:45:00,26.82,26.83,26.81,26.83,14496.0,22.8079,22.8164,22.7994,22.8164,14496.0
2016-07-19 14:50:00,26.82,26.83,26.82,26.82,12904.0,22.8079,22.8164,22.8079,22.8079,12904.0
2016-07-19 14:55:00,26.82,26.83,26.81,26.81,16090.0,22.8079,22.8164,22.7994,22.7994,16090.0
2016-07-19 15:00:00,26.82,26.82,26.81,26.82,20198.0,22.8079,22.8079,22.7994,22.8079,20198.0
2016-07-19 15:05:00,26.82,26.83,26.81,26.81,20048.0,22.8079,22.8164,22.7994,22.7994,20048.0
2016-07-19 15:10:00,26.81,26.82,26.81,26.82,17546.0,22.7994,22.8079,22.7994,22.8079,17546.0
2016-07-19 15:15:00,26.82,26.84,26.82,26.83,19760.0,22.8079,22.8249,22.8079,22.8164,19760.0
2016-07-19 15:20:00,26.83,26.84,26.83,26.83,20372.0,22.8164,22.8249,22.8164,22.8164,20372.0
2016-07-19 15:25:00,26.84,26.84,26.82,26.84,33040.0,22.8249,22.8249,22.8079,22.8249,33040.0
2016-07-19 15:30:00,26.83,26.85,26.83,26.84,19984.0,22.8164,22.8334,22.8164,22.8249,19984.0
2016-07-19 15:35:00,26.84,26.84,26.82,26.83,24972.0,22.8249,22.8249,22.8079,22.8164,24972.0
2016-07-19 15:40:00,26.82,26.83,26.82,26.83,27216.0,22.8079,22.8164,22.8079,22.8164,27216.0
2016-07-19 15:45:00,26.83,26.85,26.83,26.84,42244.0,22.8164,22.8334,22.8164,22.8249,42244.0
2016-07-19 15:50:00,26.84,26.85,26.83,26.83,66320.0,22.8249,22.8334,22.8164,22.8164,66320.0
2016-07-19 15:55:00,26.83,26.86,26.83,26.86,107810.0,22.8164,22.8419,22.8164,22.8419,107810.0
2016-07-20 09:30:00,26.98,26.98,26.86,26.9,47472.0,22.944,22.944,22.8419,22.876,47472.0
2016-07-20 09:35:00,26.89,26.89,26.82,26.84,19528.0,22.8675,22.8675,22.8079,22.8249,19528.0
2016-07-20 09:40:00,26.85,26.91,26.85,26.89,21852.0,22.8334,22.8845,22.8334,22.8675,21852.0
2016-07-20 09:45:00,26.89,26.9,26.87,26.88,27676.0,22.8675,22.876,22.8504,22.8589,27676.0
2016-07-20 09:50:00,26.89,26.91,26.88,26.9,36458.0,22.8675,22.8845,22.8589,22.876,36458.0
2016-07-20 09:55:00,26.9,26.96,26.89,26.96,39536.0,22.876,22.927,22.8675,22.927,39536.0
2016-07-20 10:00:00,26.95,27.02,26.94,27.02,51936.0,22.9185,22.978,22.91,22.978,51936.0
2016-07-20 10:05:00,27.02,27.03,27.0,27.01,27802.0,22.978,22.9865,22.961,22.9695,27802.0
2016-07-20 10:10:00,27.01,27.06,27.01,27.04,37962.0,22.9695,23.012,22.9695,22.995,37962.0
2016-07-20 10:15:00,27.04,27.08,27.04,27.08,18164.0,22.995,23.029,22.995,23.029,18164.0
2016-07-20 10:20:00,27.07,27.09,27.07,27.09,44390.0,23.0205,23.0375,23.0205,23.0375,44390.0
2016-07-20 10:25:00,27.08,27.1,27.08,27.1,27504.0,23.029,23.046,23.029,23.046,27504.0
2016-07-20 10:30:00,27.1,27.1,27.08,27.08,33586.0,23.046,23.046,23.029,23.029,33586.0
2016-07-20 10:35:00,27.08,27.09,27.07,27.08,32434.0,23.029,23.0375,23.0205,23.029,32434.0
2016-07-20 10:40:00,27.08,27.08,27.06,27.06,32852.0,23.029,23.029,23.012,23.012,32852.0
2016-07-20 10:45:00,27.06,27.08,27.06,27.06,27374.0,23.012,23.029,23.012,23.012,27374.0
2016-07-20 10:50:00,27.06,27.06,27.05,27.05,24068.0,23.012,23.012,23.0035,23.0035,24068.0
2016-07-20 10:55:00,27.05,27.1,27.05,27.09,22270.0,23.0035,23.046,23.0035,23.0375,22270.0
2016-07-20 11:00:00,27.1,27.1,27.08,27.08,26186.0,23.046,23.046,23.029,23.029,26186.0
2016-07-20 11:05:00,27.08,27.09,27.08,27.08,12328.0,23.029,23.0375,23.029,23.029,12328.0
2016-07-20 11:10:00,27.08,27.1,27.08,27.1,18646.0,23.029,23.046,23.029,23.046,18646.0
2016-07-20 11:15:00,27.1,27.11,27.1,27.11,11470.0,23.046,23.0545,23.046,23.0545,11470.0
2016-07-20 11:20:00,27.11,27.13,27.11,27.11,18324.0,23.0545,23.0715,23.0545,23.0545,18324.0
2016-07-20 11:25:00,27.11,27.13,27.11,27.13,15712.0,23.0545,23.0715,23.0545,23.0715,15712.0
2016-07-20 11:30:00,27.13,27.13,27.11,27.11,30196.0,23.0715,23.0715,23.0545,23.0545,30196.0
2016-07-20 11:35:00,27.11,27.13,27.11,27.13,12070.0,23.0545,23.0715,23.0545,23.0715,12070.0
2016-07-20 11:40:00,27.13,27.14,27.12,27.13,17920.0,23.0715,23.0801,23.063,23.0715,17920.0
2016-07-20 11:45:00,27.13,27.15,27.12,27.14,27976.0,23.0715,23.0886,23.063,23.0801,27976.0
2016-07-20 11:50:00,27.14,27.15,27.13,27.13,39702.0,23.0801,23.0886,23.0715,23.0715,39702.0
2016-07-20 11:55:00,27.14,27.15,27.13,27.13,30050.0,23.0801,23.0886,23.0715,23.0715,30050.0
2016-07-20 12:00:00,27.13,27.13,27.11,27.11,16038.0,23.0715,23.0715,23.0545,23.0545,16038.0
2016-07-20 12:05:00,27.11,27.11,27.1,27.1,18166.0,23.0545,23.0545,23.046,23.046,18166.0
2016-07-20 12:10:00,27.11,27.11,27.09,27.11,18836.0,23.0545,23.0545,23.0375,23.0545,18836.0
2016-07-20 12:15:00,27.11,27.12,27.1,27.1,38410.0,23.0545,23.063,23.046,23.046,38410.0
2016-07-20 12:20:00,27.1,27.11,27.08,27.08,19004.0,23.046,23.0545,23.029,23.029,19004.0
2016-07-20 12:25:00,27.08,27.09,27.07,27.09,12002.0,23.029,23.0375,23.0205,23.0375,12002.0
2016-07-20 12:30:00,27.08,27.11,27.08,27.11,9848.0,23.029,23.0545,23.029,23.0545,9848.0
2016-07-20 12:35:00,27.11,27.11,27.11,27.11,11408.0,23.0545,23.0545,23.0545,23.0545,11408.0
2016-07-20 12:40:00,27.11,27.14,27.11,27.13,20304.0,23.0545,23.0801,23.0545,23.0715,20304.0
2016-07-20 12:45:00,27.13,27.14,27.13,27.14,11202.0,23.0715,23.0801,23.0715,23.0801,11202.0
2016-07-20 12:50:00,27.14,27.14,27.13,27.14,19796.0,23.0801,23.0801,23.0715,23.0801,19796.0
2016-07-20 12:55:00,27.13,27.14,27.13,27.13,11096.0,23.0715,23.0801,23.0715,23.0715,11096.0
2016-07-20 13:00:00,27.13,27.14,27.12,27.13,22708.0,23.0715,23.0801,23.063,23.0715,22708.0
2016-07-20 13:05:00,27.13,27.14,27.13,27.14,19258.0,23.0715,23.0801,23.0715,23.0801,19258.0
2016-07-20 13:10:00,27.15,27.15,27.14,27.15,22752.0,23.0886,23.0886,23.0801,23.0886,22752.0
2016-07-20 13:15:00,27.15,27.15,27.14,27.15,22570.0,23.0886,23.0886,23.0801,23.0886,22570.0
2016-07-20 13:20:00,27.15,27.18,27.15,27.18,18288.0,23.0886,23.1141,23.0886,23.1141,18288.0
2016-07-20 13:25:00,27.18,27.19,27.17,27.19,14416.0,23.1141,23.1226,23.1056,23.1226,14416.0
2016-07-20 13:30:00,27.2,27.21,27.2,27.2,18386.0,23.1311,23.1396,23.1311,23.1311,18386.0
2016-07-20 13:35:00,27.2,27.21,27.18,27.2,23582.0,23.1311,23.1396,23.1141,23.1311,23582.0
2016-07-20 13:40:00,27.2,27.21,27.2,27.2,8814.0,23.1311,23.1396,23.1311,23.1311,8814.0
2016-07-20 13:45:00,27.21,27.24,27.2,27.24,40772.0,23.1396,23.1651,23.1311,23.1651,40772.0
2016-07-20 13:50:00,27.24,27.24,27.24,27.24,15526.0,23.1651,23.1651,23.1651,23.1651,15526.0
2016-07-20 13:55:00,27.24,27.25,27.24,27.24,30524.0,23.1651,23.1736,23.1651,23.1651,30524.0
2016-07-20 14:00:00,27.24,27.26,27.24,27.25,40322.0,23.1651,23.1821,23.1651,23.1736,40322.0
2016-07-20 14:05:00,27.25,27.26,27.24,27.26,20122.0,23.1736,23.1821,23.1651,23.1821,20122.0
2016-07-20 14:10:00,27.26,27.26,27.24,27.24,18708.0,23.1821,23.1821,23.1651,23.1651,18708.0
2016-07-20 14:15:00,27.25,27.25,27.23,27.24,33084.0,23.1736,23.1736,23.1566,23.1651,33084.0
2016-07-20 14:20:00,27.24,27.24,27.21,27.22,48310.0,23.1651,23.1651,23.1396,23.1481,48310.0
2016-07-20 14:25:00,27.22,27.22,27.19,27.19,34670.0,23.1481,23.1481,23.1226,23.1226,34670.0
2016-07-20 14:30:00,27.19,27.2,27.19,27.2,47764.0,23.1226,23.1311,23.1226,23.1311,47764.0
2016-07-20 14:35:00,27.2,27.21,27.2,27.21,20154.0,23.1311,23.1396,23.1311,23.1396,20154.0
2016-07-20 14:40:00,27.21,27.22,27.2,27.21,15730.0,23.1396,23.1481,23.1311,23.1396,15730.0
2016-07-20 14:45:00,27.22,27.22,27.2,27.2,20900.0,23.1481,23.1481,23.1311,23.1311,20900.0
2016-07-20 14:50:00,27.2,27.21,27.17,27.18,25784.0,23.1311,23.1396,23.1056,23.1141,25784.0
2016-07-20 14:55:00,27.18,27.2,27.18,27.19,33424.0,23.1141,23.1311,23.1141,23.1226,33424.0
2016-07-20 15:00:00,27.2,27.2,27.18,27.19,36160.0,23.1311,23.1311,23.1141,23.1226,36160.0
2016-07-20 15:05:00,27.18,27.19,27.18,27.19,19806.0,23.1141,23.1226,23.1141,23.1226,19806.0
2016-07-20 15:10:00,27.19,27.21,27.18,27.21,44506.0,23.1226,23.1396,23.1141,23.1396,44506.0
2016-07-20 15:15:00,27.21,27.21,27.18,27.2,51530.0,23.1396,23.1396,23.1141,23.1311,51530.0
2016-07-20 15:20:00,27.19,27.2,27.18,27.18,29606.0,23.1226,23.1311,23.1141,23.1141,29606.0
2016-07-20 15:25:00,27.18,27.18,27.17,27.18,41946.0,23.1141,23.1141,23.1056,23.1141,41946.0
2016-07-20 15:30:00,27.18,27.18,27.17,27.17,46712.0,23.1141,23.1141,23.1056,23.1056,46712.0
2016-07-20 15:35:00,27.17,27.2,27.17,27.18,49388.0,23.1056,23.1311,23.1056,23.1141,49388.0
2016-07-20 15:40:00,27.19,27.2,27.18,27.18,57400.0,23.1226,23.1311,23.1141,23.1141,57400.0
2016-07-20 15:45:00,27.18,27.21,27.18,27.2,54060.0,23.1141,23.1396,23.1141,23.1311,54060.0
2016-07-20 15:50:00,27.2,27.21,27.2,27.2,91994.0,23.1311,23.1396,23.1311,23.1311,91994.0
2016-07-20 15:55:00,27.2,27.2,27.17,27.17,199136.0,23.1311,23.1311,23.1056,23.1056,199136.0
2016-07-21 09:30:00,27.08,27.08,26.82,27.02,48990.0,23.029,23.029,22.8079,22.978,48990.0
2016-07-21 09:35:00,27.06,27.06,26.97,27.02,26264.0,23.012,23.012,22.9355,22.978,26264.0
2016-07-21 09:40:00,27.03,27.03,27.0,27.02,29986.0,22.9865,22.9865,22.961,22.978,29986.0
2016-07-21 09:45:00,27.02,27.05,27.01,27.03,31012.0,22.978,23.0035,22.9695,22.9865,31012.0
2016-07-21 09:50:00,27.03,27.07,27.03,27.07,25760.0,22.9865,23.0205,22.9865,23.0205,25760.0
2016-07-21 09:55:00,27.07,27.07,27.01,27.02,38396.0,23.0205,23.0205,22.9695,22.978,38396.0
2016-07-21 10:00:00,27.03,27.08,27.02,27.07,17896.0,22.9865,23.029,22.978,23.0205,17896.0
2016-07-21 10:05:00,27.08,27.08,27.04,27.04,13152.0,23.029,23.029,22.995,22.995,13152.0
2016-07-21 10:10:00,27.05,27.11,27.05,27.1,40354.0,23.0035,23.0545,23.0035,23.046,40354.0
2016-07-21 10:15:00,27.09,27.1,27.04,27.04,34950.0,23.0375,23.046,22.995,22.995,34950.0
2016-07-21 10:20:00,27.03,27.06,27.03,27.04,7746.0,22.9865,23.012,22.9865,22.995,7746.0
2016-07-21 10:25:00,27.04,27.04,27.01,27.03,9380.0,22.995,22.995,22.9695,22.9865,9380.0
2016-07-21 10:30:00,27.04,27.07,27.04,27.06,7566.0,22.995,23.0205,22.995,23.012,7566.0
2016-07-21 10:35:00,27.06,27.07,27.05,27.06,6200.0,23.012,23.0205,23.0035,23.012,6200.0
2016-07-21 10:40:00,27.07,27.09,27.06,27.08,8576.0,23.0205,23.0375,23.012,23.029,8576.0
2016-07-21 10:45:00,27.08,27.09,27.06,27.08,17912.0,23.029,23.0375,23.012,23.029,17912.0
2016-07-21 10:50:00,27.08,27.11,27.08,27.1,9182.0,23.029,23.0545,23.029,23.046,9182.0
2016-07-21 10:55:00,27.11,27.11,27.1,27.1,13908.0,23.0545,23.0545,23.046,23.046,13908.0
2016-07-21 11:00:00,27.1,27.12,27.1,27.11,10456.0,23.046,23.063,23.046,23.0545,10456.0
2016-07-21 11:05:00,27.11,27.15,27.11,27.15,114026.0,23.0545,23.0886,23.0545,23.0886,114026.0
2016-07-21 11:10:00,27.15,27.16,27.14,27.14,18618.0,23.0886,23.0971,23.0801,23.0801,18618.0
2016-07-21 11:15:00,27.14,27.14,27.13,27.14,11308.0,23.0801,23.0801,23.0715,23.0801,11308.0
2016-07-21 11:20:00,27.13,27.15,27.13,27.15,21096.0,23.0715,23.0886,23.0715,23.0886,21096.0
2016-07-21 11:25:00,27.15,27.17,27.13,27.13,33154.0,23.0886,23.1056,23.0715,23.0715,33154.0
2016-07-21 11:30:00,27.13,27.14,27.12,27.14,22628.0,23.0715,23.0801,23.063,23.0801,22628.0
2016-07-21 11:35:00,27.14,27.14,27.11,27.12,32086.0,23.0801,23.0801,23.0545,23.063,32086.0
2016-07-21 11:40:00,27.11,27.11,27.1,27.11,23444.0,23.0545,23.0545,23.046,23.0545,23444.0
2016-07-21 11:45:00,27.11,27.11,27.06,27.06,44850.0,23.0545,23.0545,23.012,23.012,44850.0
2016-07-21 11:50:00,27.06,27.07,27.04,27.05,35858.0,23.012,23.0205,22.995,23.0035,35858.0
2016-07-21 11:55:00,27.05,27.06,27.04,27.06,43546.0,23.0035,23.012,22.995,23.012,43546.0
2016-07-21 12:00:00,27.06,27.06,27.05,27.06,21608.0,23.012,23.012,23.0035,23.012,21608.0
2016-07-21 12:05:00,27.05,27.07,27.05,27.06,13978.0,23.0035,23.0205,23.0035,23.012,13978.0
2016-07-21 12:10:00,27.07,27.07,27.06,27.07,7776.0,23.0205,23.0205,23.012,23.0205,7776.0
2016-07-21 12:15:00,27.07,27.07,27.05,27.06,210232.0,23.0205,23.0205,23.0035,23.012,210232.0
2016-07-21 12:20:00,27.06,27.06,27.04,27.04,12086.0,23.012,23.012,22.995,22.995,12086.0
2016-07-21 12:25:00,27.04,27.04,27.02,27.04,84252.0,22.995,22.995,22.978,22.995,84252.0
2016-07-21 12:30:00,27.03,27.04,27.01,27.02,11614.0,22.9865,22.995,22.9695,22.978,11614.0
2016-07-21 12:35:00,27.01,27.02,27.0,27.02,11222.0,22.9695,22.978,22.961,22.978,11222.0
2016-07-21 12:40:00,27.01,27.03,27.0,27.03,14016.0,22.9695,22.9865,22.961,22.9865,14016.0
2016-07-21 12:45:00,27.03,27.03,27.02,27.02,10210.0,22.9865,22.9865,22.978,22.978,10210.0
2016-07-21 12:50:00,27.02,27.02,26.99,27.0,12046.0,22.978,22.978,22.9525,22.961,12046.0
2016-07-21 12:55:00,27.0,27.0,26.99,27.0,7734.0,22.961,22.961,22.9525,22.961,7734.0
2016-07-21 13:00:00,27.0,27.0,26.99,27.0,9614.0,22.961,22.961,22.9525,22.961,9614.0
2016-07-21 13:05:00,27.0,27.0,26.99,27.0,6048.0,22.961,22.961,22.9525,22.961,6048.0
2016-07-21 13:10:00,27.01,27.03,27.01,27.02,10762.0,22.9695,22.9865,22.9695,22.978,10762.0
2016-07-21 13:15:00,27.03,27.03,27.02,27.03,18920.0,22.9865,22.9865,22.978,22.9865,18920.0
2016-07-21 13:20:00,27.03,27.03,27.02,27.02,13640.0,22.9865,22.9865,22.978,22.978,13640.0
2016-07-21 13:25:00,27.02,27.03,27.01,27.03,11718.0,22.978,22.9865,22.9695,22.9865,11718.0
2016-07-21 13:30:00,27.03,27.04,27.03,27.03,9852.0,22.9865,22.995,22.9865,22.9865,9852.0
2016-07-21 13:35:00,27.03,27.04,27.02,27.03,7178.0,22.9865,22.995,22.978,22.9865,7178.0
2016-07-21 13:40:00,27.03,27.03,27.02,27.03,7292.0,22.9865,22.9865,22.978,22.9865,7292.0
2016-07-21 13:45:00,27.03,27.03,27.0,27.0,9780.0,22.9865,22.9865,22.961,22.961,9780.0
2016-07-21 13:50:00,27.0,27.0,26.98,26.98,20348.0,22.961,22.961,22.944,22.944,20348.0
2016-07-21 13:55:00,26.98,26.98,26.96,26.98,17130.0,22.944,22.944,22.927,22.944,17130.0
2016-07-21 14:00:00,26.98,26.99,26.97,26.99,12680.0,22.944,22.9525,22.9355,22.9525,12680.0
2016-07-21 14:05:00,26.99,26.99,26.97,26.98,35380.0,22.9525,22.9525,22.9355,22.944,35380.0
2016-07-21 14:10:00,26.98,26.98,26.94,26.94,20930.0,22.944,22.944,22.91,22.91,20930.0
2016-07-21 14:15:00,26.93,26.96,26.93,26.95,9652.0,22.9015,22.927,22.9015,22.9185,9652.0
2016-07-21 14:20:00,26.95,26.97,26.95,26.96,18882.0,22.9185,22.9355,22.9185,22.927,18882.0
2016-07-21 14:25:00,26.96,26.97,26.94,26.96,28610.0,22.927,22.9355,22.91,22.927,28610.0
2016-07-21 14:30:00,26.96,26.97,26.94,26.96,30098.0,22.927,22.9355,22.91,22.927,30098.0
2016-07-21 14:35:00,26.96,26.96,26.93,26.93,20166.0,22.927,22.927,22.9015,22.9015,20166.0
2016-07-21 14:40:00,26.94,26.95,26.93,26.93,27212.0,22.91,22.9185,22.9015,22.9015,27212.0
2016-07-21 14:45:00,26.94,26.94,26.91,26.92,19628.0,22.91,22.91,22.8845,22.893,19628.0
2016-07-21 14:50:00,26.92,26.93,26.91,26.93,10228.0,22.893,22.9015,22.8845,22.9015,10228.0
2016-07-21 14:55:00,26.93,26.93,26.91,26.91,343770.0,22.9015,22.9015,22.8845,22.8845,343770.0
2016-07-21 15:00:00,26.91,26.92,26.9,26.9,27330.0,22.8845,22.893,22.876,22.876,27330.0
2016-07-21 15:05:00,26.9,26.9,26.85,26.85,27850.0,22.876,22.876,22.8334,22.8334,27850.0
2016-07-21 15:10:00,26.85,26.86,26.84,26.85,61586.0,22.8334,22.8419,22.8249,22.8334,61586.0
2016-07-21 15:15:00,26.85,26.86,26.84,26.85,45394.0,22.8334,22.8419,22.8249,22.8334,45394.0
2016-07-21 15:20:00,26.85,26.86,26.84,26.85,17864.0,22.8334,22.8419,22.8249,22.8334,17864.0
2016-07-21 15:25:00,26.86,26.86,26.84,26.85,66904.0,22.8419,22.8419,22.8249,22.8334,66904.0
2016-07-21 15:30:00,26.86,26.89,26.85,26.89,40472.0,22.8419,22.8675,22.8334,22.8675,40472.0
2016-07-21 15:35:00,26.89,26.9,26.86,26.86,46154.0,22.8675,22.876,22.8419,22.8419,46154.0
2016-07-21 15:40:00,26.86,26.89,26.86,26.88,40416.0,22.8419,22.8675,22.8419,22.8589,40416.0
2016-07-21 15:45:00,26.88,26.92,26.88,26.9,70612.0,22.8589,22.893,22.8589,22.876,70612.0
2016-07-21 15:50:00,26.9,26.9,26.87,26.87,111214.0,22.876,22.876,22.8504,22.8504,111214.0
2016-07-21 15:55:00,26.88,26.91,26.87,26.91,188788.0,22.8589,22.8845,22.8504,22.8845,188788.0
2016-07-22 09:30:00,26.96,26.96,26.74,26.8,52306.0,22.927,22.927,22.7399,22.7909,52306.0
2016-07-22 09:35:00,26.81,26.83,26.68,26.72,227422.0,22.7994,22.8164,22.6889,22.7229,227422.0
2016-07-22 09:40:00,26.7,26.76,26.67,26.75,118080.0,22.7059,22.7569,22.6804,22.7484,118080.0
2016-07-22 09:45:00,26.78,26.86,26.77,26.8,44942.0,22.7739,22.8419,22.7654,22.7909,44942.0
2016-07-22 09:50:00,26.79,26.82,26.78,26.82,30910.0,22.7824,22.8079,22.7739,22.8079,30910.0
2016-07-22 09:55:00,26.82,26.87,26.79,26.87,14676.0,22.8079,22.8504,22.7824,22.8504,14676.0
2016-07-22 10:00:00,26.87,26.91,26.87,26.88,20200.0,22.8504,22.8845,22.8504,22.8589,20200.0
2016-07-22 10:05:00,26.88,26.88,26.83,26.85,23286.0,22.8589,22.8589,22.8164,22.8334,23286.0
2016-07-22 10:10:00,26.86,26.86,26.81,26.81,28484.0,22.8419,22.8419,22.7994,22.7994,28484.0
2016-07-22 10:15:00,26.81,26.85,26.8,26.83,11666.0,22.7994,22.8334,22.7909,22.8164,11666.0
2016-07-22 10:20:00,26.84,26.86,26.82,26.83,19080.0,22.8249,22.8419,22.8079,22.8164,19080.0
2016-07-22 10:25:00,26.85,26.88,26.84,26.84,31274.0,22.8334,22.8589,22.8249,22.8249,31274.0
2016-07-22 10:30:00,26.83,26.86,26.81,26.85,46584.0,22.8164,22.8419,22.7994,22.8334,46584.0
2016-07-22 10:35:00,26.85,26.88,26.84,26.87,48540.0,22.8334,22.8589,22.8249,22.8504,48540.0
2016-07-22 10:40:00,26.88,26.88,26.83,26.86,36064.0,22.8589,22.8589,22.8164,22.8419,36064.0
2016-07-22 10:45:00,26.86,26.87,26.85,26.86,60956.0,22.8419,22.8504,22.8334,22.8419,60956.0
2016-07-22 10:50:00,26.87,26.87,26.85,26.86,35502.0,22.8504,22.8504,22.8334,22.8419,35502.0
2016-07-22 10:55:00,26.86,26.88,26.86,26.88,28230.0,22.8419,22.8589,22.8419,22.8589,28230.0
2016-07-22 11:00:00,26.88,26.9,26.86,26.88,15244.0,22.8589,22.876,22.8419,22.8589,15244.0
2016-07-22 11:05:00,26.88,26.9,26.87,26.89,30384.0,22.8589,22.876,22.8504,22.8675,30384.0
2016-07-22 11:10:00,26.88,26.9,26.87,26.89,13880.0,22.8589,22.876,22.8504,22.8675,13880.0
2016-07-22 11:15:00,26.89,26.9,26.86,26.86,11150.0,22.8675,22.876,22.8419,22.8419,11150.0
2016-07-22 11:20:00,26.86,26.91,26.86,26.9,13400.0,22.8419,22.8845,22.8419,22.876,13400.0
2016-07-22 11:25:00,26.89,26.93,26.89,26.93,10732.0,22.8675,22.9015,22.8675,22.9015,10732.0
2016-07-22 11:30:00,26.93,26.95,26.92,26.93,12200.0,22.9015,22.9185,22.893,22.9015,12200.0
2016-07-22 11:35:00,26.93,26.94,26.92,26.93,13618.0,22.9015,22.91,22.893,22.9015,13618.0
2016-07-22 11:40:00,26.93,26.94,26.92,26.92,13782.0,22.9015,22.91,22.893,22.893,13782.0
2016-07-22 11:45:00,26.93,26.97,26.93,26.96,9408.0,22.9015,22.9355,22.9015,22.927,9408.0
2016-07-22 11:50:00,26.96,26.98,26.96,26.98,17786.0,22.927,22.944,22.927,22.944,17786.0
2016-07-22 11:55:00,26.98,27.0,26.97,27.0,12838.0,22.944,22.961,22.9355,22.961,12838.0
2016-07-22 12:00:00,27.02,27.02,27.0,27.01,12970.0,22.978,22.978,22.961,22.9695,12970.0
2016-07-22 12:05:00,27.01,27.02,27.0,27.0,15726.0,22.9695,22.978,22.961,22.961,15726.0
2016-07-22 12:10:00,27.0,27.0,26.99,26.99,132116.0,22.961,22.961,22.9525,22.9525,132116.0
2016-07-22 12:15:00,26.99,27.0,26.98,26.98,206880.0,22.9525,22.961,22.944,22.944,206880.0
2016-07-22 12:20:00,26.98,27.0,26.97,26.99,30554.0,22.944,22.961,22.9355,22.9525,30554.0
2016-07-22 12:25:00,26.99,27.03,26.99,27.03,12120.0,22.9525,22.9865,22.9525,22.9865,12120.0
2016-07-22 12:30:00,27.03,27.05,27.03,27.04,12862.0,22.9865,23.0035,22.9865,22.995,12862.0
2016-07-22 12:35:00,27.05,27.05,27.03,27.04,9948.0,23.0035,23.0035,22.9865,22.995,9948.0
2016-07-22 12:40:00,27.04,27.04,27.02,27.03,30600.0,22.995,22.995,22.978,22.9865,30600.0
2016-07-22 12:45:00,27.04,27.06,27.04,27.06,15068.0,22.995,23.012,22.995,23.012,15068.0
2016-07-22 12:50:00,27.06,27.09,27.06,27.08,11642.0,23.012,23.0375,23.012,23.029,11642.0
2016-07-22 12:55:00,27.08,27.08,27.07,27.07,10690.0,23.029,23.029,23.0205,23.0205,10690.0
2016-07-22 13:00:00,27.07,27.08,27.04,27.05,11600.0,23.0205,23.029,22.995,23.0035,11600.0
2016-07-22 13:05:00,27.04,27.07,27.04,27.06,34772.0,22.995,23.0205,22.995,23.012,34772.0
2016-07-22 13:10:00,27.06,27.06,27.04,27.05,18936.0,23.012,23.012,22.995,23.0035,18936.0
2016-07-22 13:15:00,27.05,27.05,27.04,27.05,4400.0,23.0035,23.0035,22.995,23.0035,4400.0
2016-07-22 13:20:00,27.05,27.08,27.05,27.08,15418.0,23.0035,23.029,23.0035,23.029,15418.0
2016-07-22 13:25:00,27.08,27.08,27.06,27.08,5142.0,23.029,23.029,23.012,23.029,5142.0
2016-07-22 13:30:00,27.08,27.09,27.07,27.09,8886.0,23.029,23.0375,23.0205,23.0375,8886.0
2016-07-22 13:35:00,27.08,27.08,27.06,27.06,6800.0,23.029,23.029,23.012,23.012,6800.0
2016-07-22 13:40:00,27.06,27.08,27.06,27.06,39090.0,23.012,23.029,23.012,23.012,39090.0
2016-07-22 13:45:00,27.07,27.1,27.06,27.09,17862.0,23.0205,23.046,23.012,23.0375,17862.0
2016-07-22 13:50:00,27.09,27.1,27.09,27.1,9888.0,23.0375,23.046,23.0375,23.046,9888.0
2016-07-22 13:55:00,27.1,27.1,27.09,27.09,16316.0,23.046,23.046,23.0375,23.0375,16316.0
2016-07-22 14:00:00,27.09,27.09,27.07,27.08,8226.0,23.0375,23.0375,23.0205,23.029,8226.0
2016-07-22 14:05:00,27.08,27.1,27.08,27.1,7332.0,23.029,23.046,23.029,23.046,7332.0
2016-07-22 14:10:00,27.1,27.1,27.09,27.09,6640.0,23.046,23.046,23.0375,23.0375,6640.0
2016-07-22 14:15:00,27.09,27.11,27.09,27.1,13352.0,23.0375,23.0545,23.0375,23.046,13352.0
2016-07-22 14:20:00,27.1,27.1,27.09,27.1,8718.0,23.046,23.046,23.0375,23.046,8718.0
2016-07-22 14:25:00,27.1,27.11,27.08,27.09,6600.0,23.046,23.0545,23.029,23.0375,6600.0
2016-07-22 14:30:00,27.09,27.09,27.08,27.09,13672.0,23.0375,23.0375,23.029,23.0375,13672.0
2016-07-22 14:35:00,27.09,27.1,27.08,27.09,17444.0,23.0375,23.046,23.029,23.0375,17444.0
2016-07-22 14:40:00,27.09,27.1,27.09,27.1,10498.0,23.0375,23.046,23.0375,23.046,10498.0
2016-07-22 14:45:00,27.09,27.1,27.08,27.09,14080.0,23.0375,23.046,23.029,23.0375,14080.0
2016-07-22 14:50:00,27.1,27.1,27.09,27.1,38778.0,23.046,23.046,23.0375,23.046,38778.0
2016-07-22 14:55:00,27.1,27.1,27.07,27.08,16692.0,23.046,23.046,23.0205,23.029,16692.0
2016-07-22 15:00:00,27.08,27.09,27.08,27.08,7800.0,23.029,23.0375,23.029,23.029,7800.0
2016-07-22 15:05:00,27.08,27.08,27.05,27.05,16746.0,23.029,23.029,23.0035,23.0035,16746.0
2016-07-22 15:10:00,27.05,27.06,27.04,27.04,14314.0,23.0035,23.012,22.995,22.995,14314.0
2016-07-22 15:15:00,27.04,27.05,27.03,27.04,69140.0,22.995,23.0035,22.9865,22.995,69140.0
2016-07-22 15:20:00,27.04,27.06,27.04,27.05,20910.0,22.995,23.012,22.995,23.0035,20910.0
2016-07-22 15:25:00,27.05,27.06,27.03,27.03,62556.0,23.0035,23.012,22.9865,22.9865,62556.0
2016-07-22 15:30:00,27.03,27.05,27.03,27.05,18170.0,22.9865,23.0035,22.9865,23.0035,18170.0
2016-07-22 15:35:00,27.05,27.06,27.04,27.06,118370.0,23.0035,23.012,22.995,23.012,118370.0
2016-07-22 15:40:00,27.05,27.06,27.03,27.03,32222.0,23.0035,23.012,22.9865,22.9865,32222.0
2016-07-22 15:45:00,27.04,27.05,27.03,27.04,56614.0,22.995,23.0035,22.9865,22.995,56614.0
2016-07-22 15:50:00,27.04,27.05,27.04,27.05,90514.0,22.995,23.0035,22.995,23.0035,90514.0
2016-07-22 15:55:00,27.05,27.09,27.05,27.09,233560.0,23.0035,23.0375,23.0035,23.0375,233560.0
2016-07-25 09:30:00,26.84,27.11,26.84,27.11,109064.0,22.8249,23.0545,22.8249,23.0545,109064.0
2016-07-25 09:35:00,27.11,27.13,27.09,27.13,16760.0,23.0545,23.0715,23.0375,23.0715,16760.0
2016-07-25 09:40:00,27.12,27.17,27.12,27.15,23456.0,23.063,23.1056,23.063,23.0886,23456.0
2016-07-25 09:45:00,27.15,27.22,27.14,27.18,37130.0,23.0886,23.1481,23.0801,23.1141,37130.0
2016-07-25 09:50:00,27.17,27.18,27.14,27.16,21138.0,23.1056,23.1141,23.0801,23.0971,21138.0
2016-07-25 09:55:00,27.16,27.18,27.15,27.16,25016.0,23.0971,23.1141,23.0886,23.0971,25016.0
2016-07-25 10:00:00,27.16,27.25,27.14,27.24,85926.0,23.0971,23.1736,23.0801,23.1651,85926.0
2016-07-25 10:05:00,27.23,27.24,27.15,27.15,36700.0,23.1566,23.1651,23.0886,23.0886,36700.0
2016-07-25 10:10:00,27.15,27.15,27.09,27.14,43372.0,23.0886,23.0886,23.0375,23.0801,43372.0
2016-07-25 10:15:00,27.14,27.15,27.1,27.11,206104.0,23.0801,23.0886,23.046,23.0545,206104.0
2016-07-25 10:20:00,27.11,27.13,27.1,27.13,19216.0,23.0545,23.0715,23.046,23.0715,19216.0
2016-07-25 10:25:00,27.13,27.14,27.11,27.13,15588.0,23.0715,23.0801,23.0545,23.0715,15588.0
2016-07-25 10:30:00,27.13,27.18,27.13,27.17,18790.0,23.0715,23.1141,23.0715,23.1056,18790.0
2016-07-25 10:35:00,27.16,27.18,27.16,27.18,11796.0,23.0971,23.1141,23.0971,23.1141,11796.0
2016-07-25 10:40:00,27.18,27.19,27.18,27.18,22546.0,23.1141,23.1226,23.1141,23.1141,22546.0
2016-07-25 10:45:00,27.18,27.27,27.18,27.24,108162.0,23.1141,23.1906,23.1141,23.1651,108162.0
2016-07-25 10:50:00,27.24,27.24,27.19,27.22,12806.0,23.1651,23.1651,23.1226,23.1481,12806.0
2016-07-25 10:55:00,27.23,27.23,27.2,27.2,33082.0,23.1566,23.1566,23.1311,23.1311,33082.0
2016-07-25 11:00:00,27.21,27.23,27.2,27.21,17758.0,23.1396,23.1566,23.1311,23.1396,17758.0
2016-07-25 11:05:00,27.21,27.21,27.17,27.19,15058.0,23.1396,23.1396,23.1056,23.1226,15058.0
2016-07-25 11:10:00,27.19,27.23,27.18,27.22,38436.0,23.1226,23.1566,23.1141,23.1481,38436.0
2016-07-25 11:15:00,27.22,27.23,27.21,27.21,39092.0,23.1481,23.1566,23.1396,23.1396,39092.0
2016-07-25 11:20:00,27.2,27.21,27.18,27.2,28246.0,23.1311,23.1396,23.1141,23.1311,28246.0
2016-07-25 11:25:00,27.21,27.23,27.2,27.22,41324.0,23.1396,23.1566,23.1311,23.1481,41324.0
2016-07-25 11:30:00,27.22,27.23,27.21,27.23,36680.0,23.1481,23.1566,23.1396,23.1566,36680.0
2016-07-25 11:35:00,27.23,27.23,27.2,27.21,18956.0,23.1566,23.1566,23.1311,23.1396,18956.0
2016-07-25 11:40:00,27.21,27.22,27.17,27.17,22580.0,23.1396,23.1481,23.1056,23.1056,22580.0
2016-07-25 11:45:00,27.17,27.18,27.16,27.16,21950.0,23.1056,23.1141,23.0971,23.0971,21950.0
2016-07-25 11:50:00,27.16,27.17,27.15,27.17,21630.0,23.0971,23.1056,23.0886,23.1056,21630.0
2016-07-25 11:55:00,27.18,27.18,27.14,27.14,18070.0,23.1141,23.1141,23.0801,23.0801,18070.0
2016-07-25 12:00:00,27.14,27.17,27.14,27.15,28330.0,23.0801,23.1056,23.0801,23.0886,28330.0
2016-07-25 12:05:00,27.15,27.18,27.14,27.17,16094.0,23.0886,23.1141,23.0801,23.1056,16094.0
2016-07-25 12:10:00,27.17,27.18,27.14,27.14,19058.0,23.1056,23.1141,23.0801,23.0801,19058.0
2016-07-25 12:15:00,27.14,27.15,27.13,27.14,27846.0,23.0801,23.0886,23.0715,23.0801,27846.0
2016-07-25 12:20:00,27.14,27.16,27.13,27.14,18008.0,23.0801,23.0971,23.0715,23.0801,18008.0
2016-07-25 12:25:00,27.14,27.15,27.13,27.15,16026.0,23.0801,23.0886,23.0715,23.0886,16026.0
2016-07-25 12:30:00,27.15,27.16,27.13,27.13,23580.0,23.0886,23.0971,23.0715,23.0715,23580.0
2016-07-25 12:35:00,27.13,27.14,27.11,27.11,20506.0,23.0715,23.0801,23.0545,23.0545,20506.0
2016-07-25 12:40:00,27.12,27.13,27.11,27.13,22420.0,23.063,23.0715,23.0545,23.0715,22420.0
2016-07-25 12:45:00,27.13,27.16,27.12,27.14,46906.0,23.0715,23.0971,23.063,23.0801,46906.0
2016-07-25 12:50:00,27.15,27.16,27.13,27.15,16262.0,23.0886,23.0971,23.0715,23.0886,16262.0
2016-07-25 12:55:00,27.15,27.16,27.15,27.15,13802.0,23.0886,23.0971,23.0886,23.0886,13802.0
2016-07-25 13:00:00,27.15,27.15,27.14,27.14,19214.0,23.0886,23.0886,23.0801,23.0801,19214.0
2016-07-25 13:05:00,27.14,27.17,27.14,27.15,21466.0,23.0801,23.1056,23.0801,23.0886,21466.0
2016-07-25 13:10:00,27.15,27.16,27.14,27.14,28400.0,23.0886,23.0971,23.0801,23.0801,28400.0
2016-07-25 13:15:00,27.14,27.15,27.13,27.15,17582.0,23.0801,23.0886,23.0715,23.0886,17582.0
2016-07-25 13:20:00,27.15,27.16,27.14,27.15,26608.0,23.0886,23.0971,23.0801,23.0886,26608.0
2016-07-25 13:25:00,27.15,27.17,27.15,27.17,12048.0,23.0886,23.1056,23.0886,23.1056,12048.0
2016-07-25 13:30:00,27.17,27.18,27.15,27.15,13768.0,23.1056,23.1141,23.0886,23.0886,13768.0
2016-07-25 13:35:00,27.16,27.16,27.15,27.16,11032.0,23.0971,23.0971,23.0886,23.0971,11032.0
2016-07-25 13:40:00,27.17,27.17,27.16,27.16,18034.0,23.1056,23.1056,23.0971,23.0971,18034.0
2016-07-25 13:45:00,27.16,27.17,27.15,27.15,12058.0,23.0971,23.1056,23.0886,23.0886,12058.0
2016-07-25 13:50:00,27.15,27.15,27.11,27.13,20096.0,23.0886,23.0886,23.0545,23.0715,20096.0
2016-07-25 13:55:00,27.11,27.14,27.11,27.11,24474.0,23.0545,23.0801,23.0545,23.0545,24474.0
2016-07-25 14:00:00,27.11,27.15,27.11,27.15,20256.0,23.0545,23.0886,23.0545,23.0886,20256.0
2016-07-25 14:05:00,27.16,27.16,27.14,27.15,20336.0,23.0971,23.0971,23.0801,23.0886,20336.0
2016-07-25 14:10:00,27.15,27.18,27.15,27.18,17696.0,23.0886,23.1141,23.0886,23.1141,17696.0
2016-07-25 14:15:00,27.18,27.2,27.18,27.18,27812.0,23.1141,23.1311,23.1141,23.1141,27812.0
2016-07-25 14:20:00,27.18,27.2,27.18,27.18,17422.0,23.1141,23.1311,23.1141,23.1141,17422.0
2016-07-25 14:25:00,27.18,27.18,27.16,27.17,12138.0,23.1141,23.1141,23.0971,23.1056,12138.0
2016-07-25 14:30:00,27.17,27.18,27.17,27.18,20386.0,23.1056,23.1141,23.1056,23.1141,20386.0
2016-07-25 14:35:00,27.18,27.19,27.18,27.19,46224.0,23.1141,23.1226,23.1141,23.1226,46224.0
2016-07-25 14:40:00,27.19,27.19,27.18,27.18,21068.0,23.1226,23.1226,23.1141,23.1141,21068.0
2016-07-25 14:45:00,27.18,27.18,27.18,27.18,32930.0,23.1141,23.1141,23.1141,23.1141,32930.0
2016-07-25 14:50:00,27.18,27.2,27.17,27.19,31944.0,23.1141,23.1311,23.1056,23.1226,31944.0
2016-07-25 14:55:00,27.18,27.19,27.15,27.17,58534.0,23.1141,23.1226,23.0886,23.1056,58534.0
2016-07-25 15:00:00,27.16,27.17,27.16,27.17,25944.0,23.0971,23.1056,23.0971,23.1056,25944.0
2016-07-25 15:05:00,27.17,27.17,27.14,27.14,17746.0,23.1056,23.1056,23.0801,23.0801,17746.0
2016-07-25 15:10:00,27.14,27.14,27.1,27.11,51354.0,23.0801,23.0801,23.046,23.0545,51354.0
2016-07-25 15:15:00,27.11,27.11,27.1,27.1,50874.0,23.0545,23.0545,23.046,23.046,50874.0
2016-07-25 15:20:00,27.1,27.11,27.09,27.11,62152.0,23.046,23.0545,23.0375,23.0545,62152.0
2016-07-25 15:25:00,27.11,27.11,27.09,27.1,33256.0,23.0545,23.0545,23.0375,23.046,33256.0
2016-07-25 15:30:00,27.1,27.11,27.09,27.09,67158.0,23.046,23.0545,23.0375,23.0375,67158.0
2016-07-25 15:35:00,27.09,27.11,27.09,27.11,91760.0,23.0375,23.0545,23.0375,23.0545,91760.0
2016-07-25 15:40:00,27.11,27.11,27.08,27.08,76184.0,23.0545,23.0545,23.029,23.029,76184.0
2016-07-25 15:45:00,27.08,27.11,27.08,27.11,55424.0,23.029,23.0545,23.029,23.0545,55424.0
2016-07-25 15:50:00,27.11,27.13,27.11,27.11,102958.0,23.0545,23.0715,23.0545,23.0545,102958.0
2016-07-25 15:55:00,27.12,27.14,27.09,27.14,172904.0,23.063,23.0801,23.0375,23.0801,172904.0
2016-07-26 09:30:00,27.38,27.72,27.16,27.66,260322.0,23.2842,23.5733,23.0971,23.5223,260322.0
2016-07-26 09:35:00,27.67,27.75,27.52,27.52,88014.0,23.5308,23.5988,23.4032,23.4032,88014.0
2016-07-26 09:40:00,27.53,27.7,27.53,27.68,171276.0,23.4117,23.5563,23.4117,23.5393,171276.0
2016-07-26 09:45:00,27.69,27.8,27.69,27.76,69584.0,23.5478,23.6413,23.5478,23.6073,69584.0
2016-07-26 09:50:00,27.75,27.8,27.75,27.75,69442.0,23.5988,23.6413,23.5988,23.5988,69442.0
2016-07-26 09:55:00,27.75,27.84,27.75,27.82,65762.0,23.5988,23.6753,23.5988,23.6583,65762.0
2016-07-26 10:00:00,27.81,27.81,27.74,27.78,74486.0,23.6498,23.6498,23.5903,23.6243,74486.0
2016-07-26 10:05:00,27.79,27.81,27.75,27.75,67960.0,23.6328,23.6498,23.5988,23.5988,67960.0
2016-07-26 10:10:00,27.75,27.77,27.75,27.75,73400.0,23.5988,23.6158,23.5988,23.5988,73400.0
2016-07-26 10:15:00,27.75,27.79,27.75,27.77,36400.0,23.5988,23.6328,23.5988,23.6158,36400.0
2016-07-26 10:20:00,27.78,27.84,27.78,27.84,53288.0,23.6243,23.6753,23.6243,23.6753,53288.0
2016-07-26 10:25:00,27.84,27.86,27.82,27.86,60496.0,23.6753,23.6923,23.6583,23.6923,60496.0
2016-07-26 10:30:00,27.86,27.86,27.84,27.86,56912.0,23.6923,23.6923,23.6753,23.6923,56912.0
2016-07-26 10:35:00,27.86,27.92,27.85,27.9,64224.0,23.6923,23.7434,23.6838,23.7264,64224.0
2016-07-26 10:40:00,27.9,27.91,27.86,27.89,47338.0,23.7264,23.7349,23.6923,23.7179,47338.0
2016-07-26 10:45:00,27.89,27.9,27.84,27.88,45132.0,23.7179,23.7264,23.6753,23.7094,45132.0
2016-07-26 10:50:00,27.88,27.89,27.75,27.77,77886.0,23.7094,23.7179,23.5988,23.6158,77886.0
2016-07-26 10:55:00,27.76,27.81,27.74,27.75,120612.0,23.6073,23.6498,23.5903,23.5988,120612.0
2016-07-26 11:00:00,27.75,27.79,27.75,27.76,128628.0,23.5988,23.6328,23.5988,23.6073,128628.0
2016-07-26 11:05:00,27.76,27.79,27.75,27.77,36614.0,23.6073,23.6328,23.5988,23.6158,36614.0
2016-07-26 11:10:00,27.77,27.79,27.75,27.77,108574.0,23.6158,23.6328,23.5988,23.6158,108574.0
2016-07-26 11:15:00,27.77,27.79,27.75,27.79,41474.0,23.6158,23.6328,23.5988,23.6328,41474.0
2016-07-26 11:20:00,27.79,27.82,27.77,27.82,68920.0,23.6328,23.6583,23.6158,23.6583,68920.0
2016-07-26 11:25:00,27.81,27.83,27.8,27.82,40214.0,23.6498,23.6668,23.6413,23.6583,40214.0
2016-07-26 11:30:00,27.82,27.83,27.8,27.81,62280.0,23.6583,23.6668,23.6413,23.6498,62280.0
2016-07-26 11:35:00,27.82,27.83,27.8,27.81,58668.0,23.6583,23.6668,23.6413,23.6498,58668.0
2016-07-26 11:40:00,27.81,27.82,27.8,27.81,39420.0,23.6498,23.6583,23.6413,23.6498,39420.0
2016-07-26 11:45:00,27.81,27.83,27.81,27.81,38752.0,23.6498,23.6668,23.6498,23.6498,38752.0
2016-07-26 11:50:00,27.81,27.86,27.81,27.86,50802.0,23.6498,23.6923,23.6498,23.6923,50802.0
2016-07-26 11:55:00,27.86,27.9,27.86,27.88,74372.0,23.6923,23.7264,23.6923,23.7094,74372.0
2016-07-26 12:00:00,27.89,27.89,27.86,27.88,81448.0,23.7179,23.7179,23.6923,23.7094,81448.0
2016-07-26 12:05:00,27.87,27.89,27.84,27.84,25000.0,23.7009,23.7179,23.6753,23.6753,25000.0
2016-07-26 12:10:00,27.84,27.87,27.84,27.86,26260.0,23.6753,23.7009,23.6753,23.6923,26260.0
2016-07-26 12:15:00,27.86,27.9,27.86,27.9,31704.0,23.6923,23.7264,23.6923,23.7264,31704.0
2016-07-26 12:20:00,27.89,27.95,27.89,27.94,37994.0,23.7179,23.7689,23.7179,23.7604,37994.0
2016-07-26 12:25:00,27.95,27.95,27.89,27.92,66716.0,23.7689,23.7689,23.7179,23.7434,66716.0
2016-07-26 12:30:00,27.92,27.92,27.91,27.91,23254.0,23.7434,23.7434,23.7349,23.7349,23254.0
2016-07-26 12:35:00,27.91,27.91,27.89,27.9,33058.0,23.7349,23.7349,23.7179,23.7264,33058.0
2016-07-26 12:40:00,27.9,27.9,27.86,27.88,11972.0,23.7264,23.7264,23.6923,23.7094,11972.0
2016-07-26 12:45:00,27.87,27.89,27.87,27.89,13382.0,23.7009,23.7179,23.7009,23.7179,13382.0
2016-07-26 12:50:00,27.88,27.92,27.88,27.91,49374.0,23.7094,23.7434,23.7094,23.7349,49374.0
2016-07-26 12:55:00,27.91,27.95,27.91,27.93,30204.0,23.7349,23.7689,23.7349,23.7519,30204.0
2016-07-26 13:00:00,27.93,27.93,27.9,27.92,27544.0,23.7519,23.7519,23.7264,23.7434,27544.0
2016-07-26 13:05:00,27.92,27.93,27.9,27.93,44862.0,23.7434,23.7519,23.7264,23.7519,44862.0
2016-07-26 13:10:00,27.92,27.93,27.91,27.93,36070.0,23.7434,23.7519,23.7349,23.7519,36070.0
2016-07-26 13:15:00,27.93,27.95,27.92,27.92,30726.0,23.7519,23.7689,23.7434,23.7434,30726.0
2016-07-26 13:20:00,27.93,27.93,27.9,27.9,68576.0,23.7519,23.7519,23.7264,23.7264,68576.0
2016-07-26 13:25:00,27.9,27.93,27.9,27.92,58706.0,23.7264,23.7519,23.7264,23.7434,58706.0
2016-07-26 13:30:00,27.93,27.93,27.89,27.9,21752.0,23.7519,23.7519,23.7179,23.7264,21752.0
2016-07-26 13:35:00,27.9,27.91,27.89,27.91,20952.0,23.7264,23.7349,23.7179,23.7349,20952.0
2016-07-26 13:40:00,27.92,27.92,27.91,27.92,16796.0,23.7434,23.7434,23.7349,23.7434,16796.0
2016-07-26 13:45:00,27.92,27.95,27.91,27.95,22394.0,23.7434,23.7689,23.7349,23.7689,22394.0
2016-07-26 13:50:00,27.95,27.95,27.9,27.91,30752.0,23.7689,23.7689,23.7264,23.7349,30752.0
2016-07-26 13:55:00,27.92,27.92,27.9,27.91,23456.0,23.7434,23.7434,23.7264,23.7349,23456.0
2016-07-26 14:00:00,27.91,27.92,27.9,27.91,57908.0,23.7349,23.7434,23.7264,23.7349,57908.0
2016-07-26 14:05:00,27.91,27.92,27.88,27.88,34130.0,23.7349,23.7434,23.7094,23.7094,34130.0
2016-07-26 14:10:00,27.88,27.9,27.87,27.89,35110.0,23.7094,23.7264,23.7009,23.7179,35110.0
2016-07-26 14:15:00,27.9,27.92,27.9,27.91,27220.0,23.7264,23.7434,23.7264,23.7349,27220.0
2016-07-26 14:20:00,27.91,29.37,27.91,28.48,957634.0,23.7349,24.9765,23.7349,24.2196,957634.0
2016-07-26 14:25:00,28.48,28.69,28.43,28.66,524020.0,24.2196,24.3982,24.1771,24.3727,524020.0
2016-07-26 14:30:00,28.67,28.9,28.55,28.78,554944.0,24.3812,24.5768,24.2791,24.4747,554944.0
2016-07-26 14:35:00,28.77,29.07,28.76,28.98,549546.0,24.4662,24.7213,24.4577,24.6448,549546.0
2016-07-26 14:40:00,28.99,29.23,28.99,29.0,544350.0,24.6533,24.8574,24.6533,24.6618,544350.0
2016-07-26 14:45:00,29.0,29.05,28.86,28.97,270510.0,24.6618,24.7043,24.5428,24.6363,270510.0
2016-07-26 14:50:00,28.97,28.98,28.78,28.8,220806.0,24.6363,24.6448,24.4747,24.4917,220806.0
2016-07-26 14:55:00,28.81,28.81,28.46,28.57,287524.0,24.5002,24.5002,24.2026,24.2961,287524.0
2016-07-26 15:00:00,28.56,28.63,28.48,28.6,318628.0,24.2876,24.3472,24.2196,24.3216,318628.0
2016-07-26 15:05:00,28.59,28.6,28.5,28.56,233626.0,24.3131,24.3216,24.2366,24.2876,233626.0
2016-07-26 15:10:00,28.57,28.61,28.49,28.51,180858.0,24.2961,24.3302,24.2281,24.2451,180858.0
2016-07-26 15:15:00,28.52,28.56,28.48,28.48,126480.0,24.2536,24.2876,24.2196,24.2196,126480.0
2016-07-26 15:20:00,28.48,28.51,28.45,28.49,108044.0,24.2196,24.2451,24.1941,24.2281,108044.0
2016-07-26 15:25:00,28.49,28.5,28.41,28.42,138820.0,24.2281,24.2366,24.1601,24.1686,138820.0
2016-07-26 15:30:00,28.42,28.45,28.38,28.42,213650.0,24.1686,24.1941,24.1346,24.1686,213650.0
2016-07-26 15:35:00,28.42,28.61,28.34,28.61,770960.0,24.1686,24.3302,24.1005,24.3302,770960.0
2016-07-26 15:40:00,28.61,28.64,28.52,28.61,483350.0,24.3302,24.3557,24.2536,24.3302,483350.0
2016-07-26 15:45:00,28.6,28.66,28.58,28.63,310006.0,24.3216,24.3727,24.3046,24.3472,310006.0
2016-07-26 15:50:00,28.61,28.68,28.6,28.68,442468.0,24.3302,24.3897,24.3216,24.3897,442468.0
2016-07-26 15:55:00,28.67,28.69,28.66,28.68,668606.0,24.3812,24.3982,24.3727,24.3897,668606.0
2016-07-27 09:30:00,28.77,28.77,28.64,28.72,133112.0,24.4662,24.4662,24.3557,24.4237,133112.0
2016-07-27 09:35:00,28.73,28.76,28.49,28.5,94738.0,24.4322,24.4577,24.2281,24.2366,94738.0
2016-07-27 09:40:00,28.5,28.5,28.41,28.41,53732.0,24.2366,24.2366,24.1601,24.1601,53732.0
2016-07-27 09:45:00,28.43,28.46,28.26,28.29,128064.0,24.1771,24.2026,24.0325,24.058,128064.0
2016-07-27 09:50:00,28.3,28.38,28.18,28.25,104466.0,24.0665,24.1346,23.9645,24.024,104466.0
2016-07-27 09:55:00,28.25,28.39,28.25,28.32,49840.0,24.024,24.1431,24.024,24.0835,49840.0
2016-07-27 10:00:00,28.32,28.45,28.29,28.45,82822.0,24.0835,24.1941,24.058,24.1941,82822.0
2016-07-27 10:05:00,28.45,28.45,28.33,28.36,44946.0,24.1941,24.1941,24.092,24.1176,44946.0
2016-07-27 10:10:00,28.36,28.45,28.36,28.42,23516.0,24.1176,24.1941,24.1176,24.1686,23516.0
2016-07-27 10:15:00,28.42,28.45,28.4,28.41,45438.0,24.1686,24.1941,24.1516,24.1601,45438.0
2016-07-27 10:20:00,28.41,28.41,28.34,28.37,16898.0,24.1601,24.1601,24.1005,24.1261,16898.0
2016-07-27 10:25:00,28.38,28.38,28.3,28.32,37430.0,24.1346,24.1346,24.0665,24.0835,37430.0
2016-07-27 10:30:00,28.31,28.37,28.31,28.34,29618.0,24.075,24.1261,24.075,24.1005,29618.0
2016-07-27 10:35:00,28.34,28.35,28.31,28.35,21588.0,24.1005,24.109,24.075,24.109,21588.0
2016-07-27 10:40:00,28.35,28.35,28.3,28.31,22204.0,24.109,24.109,24.0665,24.075,22204.0
2016-07-27 10:45:00,28.3,28.31,28.29,28.31,21872.0,24.0665,24.075,24.058,24.075,21872.0
2016-07-27 10:50:00,28.3,28.36,28.3,28.36,55224.0,24.0665,24.1176,24.0665,24.1176,55224.0
2016-07-27 10:55:00,28.36,28.39,28.36,28.38,112214.0,24.1176,24.1431,24.1176,24.1346,112214.0
2016-07-27 11:00:00,28.39,28.43,28.38,28.43,72678.0,24.1431,24.1771,24.1346,24.1771,72678.0
2016-07-27 11:05:00,28.42,28.44,28.42,28.44,79568.0,24.1686,24.1856,24.1686,24.1856,79568.0
2016-07-27 11:10:00,28.44,28.47,28.43,28.44,103856.0,24.1856,24.2111,24.1771,24.1856,103856.0
2016-07-27 11:15:00,28.45,28.48,28.43,28.48,54132.0,24.1941,24.2196,24.1771,24.2196,54132.0
2016-07-27 11:20:00,28.48,28.49,28.46,28.49,73582.0,24.2196,24.2281,24.2026,24.2281,73582.0
2016-07-27 11:25:00,28.49,28.55,28.49,28.54,66748.0,24.2281,24.2791,24.2281,24.2706,66748.0
2016-07-27 11:30:00,28.54,28.54,28.45,28.49,48124.0,24.2706,24.2706,24.1941,24.2281,48124.0
2016-07-27 11:35:00,28.49,28.5,28.42,28.42,28308.0,24.2281,24.2366,24.1686,24.1686,28308.0
2016-07-27 11:40:00,28.42,28.46,28.42,28.45,34450.0,24.1686,24.2026,24.1686,24.1941,34450.0
2016-07-27 11:45:00,28.45,28.47,28.44,28.47,45190.0,24.1941,24.2111,24.1856,24.2111,45190.0
2016-07-27 11:50:00,28.48,28.5,28.48,28.5,30748.0,24.2196,24.2366,24.2196,24.2366,30748.0
2016-07-27 11:55:00,28.5,28.5,28.45,28.45,33092.0,24.2366,24.2366,24.1941,24.1941,33092.0
2016-07-27 12:00:00,28.45,28.46,28.44,28.45,38218.0,24.1941,24.2026,24.1856,24.1941,38218.0
2016-07-27 12:05:00,28.45,28.45,28.44,28.45,31350.0,24.1941,24.1941,24.1856,24.1941,31350.0
2016-07-27 12:10:00,28.45,28.46,28.43,28.45,49140.0,24.1941,24.2026,24.1771,24.1941,49140.0
2016-07-27 12:15:00,28.44,28.46,28.44,28.46,25386.0,24.1856,24.2026,24.1856,24.2026,25386.0
2016-07-27 12:20:00,28.45,28.47,28.44,28.45,30768.0,24.1941,24.2111,24.1856,24.1941,30768.0
2016-07-27 12:25:00,28.45,28.46,28.44,28.45,24320.0,24.1941,24.2026,24.1856,24.1941,24320.0
2016-07-27 12:30:00,28.45,28.46,28.44,28.46,31138.0,24.1941,24.2026,24.1856,24.2026,31138.0
2016-07-27 12:35:00,28.45,28.45,28.44,28.45,24768.0,24.1941,24.1941,24.1856,24.1941,24768.0
2016-07-27 12:40:00,28.45,28.46,28.41,28.41,43584.0,24.1941,24.2026,24.1601,24.1601,43584.0
2016-07-27 12:45:00,28.41,28.41,28.39,28.39,15734.0,24.1601,24.1601,24.1431,24.1431,15734.0
2016-07-27 12:50:00,28.39,28.39,28.36,28.36,20792.0,24.1431,24.1431,24.1176,24.1176,20792.0
2016-07-27 12:55:00,28.36,28.41,28.36,28.4,20358.0,24.1176,24.1601,24.1176,24.1516,20358.0
2016-07-27 13:00:00,28.41,28.41,28.35,28.36,24146.0,24.1601,24.1601,24.109,24.1176,24146.0
2016-07-27 13:05:00,28.36,28.38,28.35,28.38,19362.0,24.1176,24.1346,24.109,24.1346,19362.0
2016-07-27 13:10:00,28.38,28.38,28.36,28.38,26770.0,24.1346,24.1346,24.1176,24.1346,26770.0
2016-07-27 13:15:00,28.38,28.4,28.38,28.4,17594.0,24.1346,24.1516,24.1346,24.1516,17594.0
2016-07-27 13:20:00,28.4,28.41,28.39,28.41,47826.0,24.1516,24.1601,24.1431,24.1601,47826.0
2016-07-27 13:25:00,28.4,28.41,28.39,28.39,20072.0,24.1516,24.1601,24.1431,24.1431,20072.0
2016-07-27 13:30:00,28.39,28.4,28.38,28.4,33244.0,24.1431,24.1516,24.1346,24.1516,33244.0
2016-07-27 13:35:00,28.4,28.41,28.36,28.38,31698.0,24.1516,24.1601,24.1176,24.1346,31698.0
2016-07-27 13:40:00,28.38,28.41,28.38,28.41,30744.0,24.1346,24.1601,24.1346,24.1601,30744.0
2016-07-27 13:45:00,28.41,28.43,28.41,28.42,49680.0,24.1601,24.1771,24.1601,24.1686,49680.0
2016-07-27 13:50:00,28.42,28.42,28.38,28.39,32076.0,24.1686,24.1686,24.1346,24.1431,32076.0
2016-07-27 13:55:00,28.4,28.43,28.38,28.43,29834.0,24.1516,24.1771,24.1346,24.1771,29834.0
2016-07-27 14:00:00,28.43,28.46,28.29,28.39,73474.0,24.1771,24.2026,24.058,24.1431,73474.0
2016-07-27 14:05:00,28.39,28.43,28.38,28.4,58854.0,24.1431,24.1771,24.1346,24.1516,58854.0
2016-07-27 14:10:00,28.4,28.43,28.38,28.4,63952.0,24.1516,24.1771,24.1346,24.1516,63952.0
2016-07-27 14:15:00,28.4,28.52,28.4,28.49,52360.0,24.1516,24.2536,24.1516,24.2281,52360.0
2016-07-27 14:20:00,28.48,28.5,28.48,28.49,31812.0,24.2196,24.2366,24.2196,24.2281,31812.0
2016-07-27 14:25:00,28.5,28.5,28.47,28.47,68770.0,24.2366,24.2366,24.2111,24.2111,68770.0
2016-07-27 14:30:00,28.47,28.5,28.47,28.5,53940.0,24.2111,24.2366,24.2111,24.2366,53940.0
2016-07-27 14:35:00,28.51,28.57,28.49,28.51,76874.0,24.2451,24.2961,24.2281,24.2451,76874.0
2016-07-27 14:40:00,28.51,28.56,28.5,28.55,79170.0,24.2451,24.2876,24.2366,24.2791,79170.0
2016-07-27 14:45:00,28.55,28.57,28.52,28.54,64690.0,24.2791,24.2961,24.2536,24.2706,64690.0
2016-07-27 14:50:00,28.54,28.56,28.53,28.55,73744.0,24.2706,24.2876,24.2621,24.2791,73744.0
2016-07-27 14:55:00,28.55,28.57,28.55,28.55,45010.0,24.2791,24.2961,24.2791,24.2791,45010.0
2016-07-27 15:00:00,28.56,28.57,28.55,28.56,61878.0,24.2876,24.2961,24.2791,24.2876,61878.0
2016-07-27 15:05:00,28.56,28.59,28.56,28.57,123328.0,24.2876,24.3131,24.2876,24.2961,123328.0
2016-07-27 15:10:00,28.57,28.6,28.57,28.59,70828.0,24.2961,24.3216,24.2961,24.3131,70828.0
2016-07-27 15:15:00,28.59,28.63,28.59,28.61,90628.0,24.3131,24.3472,24.3131,24.3302,90628.0
2016-07-27 15:20:00,28.61,28.61,28.59,28.6,99264.0,24.3302,24.3302,24.3131,24.3216,99264.0
2016-07-27 15:25:00,28.59,28.6,28.58,28.6,176730.0,24.3131,24.3216,24.3046,24.3216,176730.0
2016-07-27 15:30:00,28.6,28.63,28.6,28.63,90070.0,24.3216,24.3472,24.3216,24.3472,90070.0
2016-07-27 15:35:00,28.62,28.64,28.61,28.61,124474.0,24.3387,24.3557,24.3302,24.3302,124474.0
2016-07-27 15:40:00,28.61,28.64,28.61,28.62,138744.0,24.3302,24.3557,24.3302,24.3387,138744.0
2016-07-27 15:45:00,28.62,28.63,28.56,28.56,106230.0,24.3387,24.3472,24.2876,24.2876,106230.0
2016-07-27 15:50:00,28.55,28.56,28.55,28.56,135736.0,24.2791,24.2876,24.2791,24.2876,135736.0
2016-07-27 15:55:00,28.56,28.56,28.53,28.55,464974.0,24.2876,24.2876,24.2621,24.2791,464974.0
2016-07-28 09:30:00,28.52,28.56,28.4,28.45,51266.0,24.2536,24.2876,24.1516,24.1941,51266.0
2016-07-28 09:35:00,28.43,28.48,28.32,28.37,69400.0,24.1771,24.2196,24.0835,24.1261,69400.0
2016-07-28 09:40:00,28.37,28.45,28.36,28.41,27700.0,24.1261,24.1941,24.1176,24.1601,27700.0
2016-07-28 09:45:00,28.43,28.55,28.41,28.52,25336.0,24.1771,24.2791,24.1601,24.2536,25336.0
2016-07-28 09:50:00,28.52,28.58,28.51,28.57,20074.0,24.2536,24.3046,24.2451,24.2961,20074.0
2016-07-28 09:55:00,28.6,28.64,28.59,28.63,94106.0,24.3216,24.3557,24.3131,24.3472,94106.0
2016-07-28 10:00:00,28.63,28.65,28.61,28.64,58168.0,24.3472,24.3642,24.3302,24.3557,58168.0
2016-07-28 10:05:00,28.65,28.66,28.61,28.63,33716.0,24.3642,24.3727,24.3302,24.3472,33716.0
2016-07-28 10:10:00,28.63,28.63,28.45,28.45,52482.0,24.3472,24.3472,24.1941,24.1941,52482.0
2016-07-28 10:15:00,28.45,28.47,28.43,28.47,36580.0,24.1941,24.2111,24.1771,24.2111,36580.0
2016-07-28 10:20:00,28.46,28.46,28.41,28.44,25458.0,24.2026,24.2026,24.1601,24.1856,25458.0
2016-07-28 10:25:00,28.43,28.43,28.33,28.36,33318.0,24.1771,24.1771,24.092,24.1176,33318.0
2016-07-28 10:30:00,28.38,28.39,28.33,28.34,44902.0,24.1346,24.1431,24.092,24.1005,44902.0
2016-07-28 10:35:00,28.33,28.34,28.28,28.34,52738.0,24.092,24.1005,24.0495,24.1005,52738.0
2016-07-28 10:40:00,28.35,28.38,28.33,28.36,29754.0,24.109,24.1346,24.092,24.1176,29754.0
2016-07-28 10:45:00,28.36,28.39,28.36,28.36,30408.0,24.1176,24.1431,24.1176,24.1176,30408.0
2016-07-28 10:50:00,28.36,28.37,28.35,28.35,17680.0,24.1176,24.1261,24.109,24.109,17680.0
2016-07-28 10:55:00,28.35,28.36,28.3,28.33,34434.0,24.109,24.1176,24.0665,24.092,34434.0
2016-07-28 11:00:00,28.34,28.36,28.31,28.32,24910.0,24.1005,24.1176,24.075,24.0835,24910.0
2016-07-28 11:05:00,28.31,28.33,28.31,28.31,12388.0,24.075,24.092,24.075,24.075,12388.0
2016-07-28 11:10:00,28.32,28.32,28.3,28.32,10600.0,24.0835,24.0835,24.0665,24.0835,10600.0
2016-07-28 11:15:00,28.32,28.34,28.3,28.32,15888.0,24.0835,24.1005,24.0665,24.0835,15888.0
2016-07-28 11:20:00,28.31,28.34,28.31,28.34,15132.0,24.075,24.1005,24.075,24.1005,15132.0
2016-07-28 11:25:00,28.35,28.36,28.34,28.34,16972.0,24.109,24.1176,24.1005,24.1005,16972.0
2016-07-28 11:30:00,28.34,28.36,28.29,28.29,17442.0,24.1005,24.1176,24.058,24.058,17442.0
2016-07-28 11:35:00,28.3,28.32,28.3,28.31,15146.0,24.0665,24.0835,24.0665,24.075,15146.0
2016-07-28 11:40:00,28.32,28.32,28.28,28.3,23200.0,24.0835,24.0835,24.0495,24.0665,23200.0
2016-07-28 11:45:00,28.3,28.32,28.28,28.3,27718.0,24.0665,24.0835,24.0495,24.0665,27718.0
2016-07-28 11:50:00,28.3,28.32,28.27,28.32,28320.0,24.0665,24.0835,24.041,24.0835,28320.0
2016-07-28 11:55:00,28.32,28.32,28.26,28.28,44296.0,24.0835,24.0835,24.0325,24.0495,44296.0
2016-07-28 12:00:00,28.28,28.31,28.25,28.27,37748.0,24.0495,24.075,24.024,24.041,37748.0
2016-07-28 12:05:00,28.28,28.28,28.23,28.24,36882.0,24.0495,24.0495,24.007,24.0155,36882.0
2016-07-28 12:10:00,28.24,28.29,28.24,28.27,40170.0,24.0155,24.058,24.0155,24.041,40170.0
2016-07-28 12:15:00,28.28,28.31,28.28,28.28,14996.0,24.0495,24.075,24.0495,24.0495,14996.0
2016-07-28 12:20:00,28.28,28.3,28.25,28.25,27292.0,24.0495,24.0665,24.024,24.024,27292.0
2016-07-28 12:25:00,28.25,28.27,28.23,28.23,21248.0,24.024,24.041,24.007,24.007,21248.0
2016-07-28 12:30:00,28.23,28.23,28.15,28.19,114416.0,24.007,24.007,23.939,23.973,114416.0
2016-07-28 12:35:00,28.2,28.21,28.17,28.18,35416.0,23.9815,23.99,23.956,23.9645,35416.0
2016-07-28 12:40:00,28.18,28.21,28.15,28.2,51730.0,23.9645,23.99,23.939,23.9815,51730.0
2016-07-28 12:45:00,28.21,28.21,28.17,28.19,42180.0,23.99,23.99,23.956,23.973,42180.0
2016-07-28 12:50:00,28.19,28.24,28.17,28.24,17462.0,23.973,24.0155,23.956,24.0155,17462.0
2016-07-28 12:55:00,28.24,28.3,28.24,28.27,33082.0,24.0155,24.0665,24.0155,24.041,33082.0
2016-07-28 13:00:00,28.28,28.32,28.27,28.31,27384.0,24.0495,24.0835,24.041,24.075,27384.0
2016-07-28 13:05:00,28.31,28.32,28.3,28.31,17632.0,24.075,24.0835,24.0665,24.075,17632.0
2016-07-28 13:10:00,28.31,28.31,28.29,28.29,19200.0,24.075,24.075,24.058,24.058,19200.0
2016-07-28 13:15:00,28.29,28.31,28.28,28.31,15722.0,24.058,24.075,24.0495,24.075,15722.0
2016-07-28 13:20:00,28.31,28.31,28.27,28.27,18536.0,24.075,24.075,24.041,24.041,18536.0
2016-07-28 13:25:00,28.27,28.29,28.27,28.29,17200.0,24.041,24.058,24.041,24.058,17200.0
2016-07-28 13:30:00,28.29,28.3,28.27,28.27,32514.0,24.058,24.0665,24.041,24.041,32514.0
2016-07-28 13:35:00,28.27,28.27,28.25,28.27,17394.0,24.041,24.041,24.024,24.041,17394.0
2016-07-28 13:40:00,28.27,28.28,28.25,28.25,23574.0,24.041,24.0495,24.024,24.024,23574.0
2016-07-28 13:45:00,28.25,28.26,28.22,28.24,38546.0,24.024,24.0325,23.9985,24.0155,38546.0
2016-07-28 13:50:00,28.24,28.25,28.22,28.23,30294.0,24.0155,24.024,23.9985,24.007,30294.0
2016-07-28 13:55:00,28.23,28.27,28.22,28.27,21072.0,24.007,24.041,23.9985,24.041,21072.0
2016-07-28 14:00:00,28.28,28.28,28.24,28.27,30018.0,24.0495,24.0495,24.0155,24.041,30018.0
2016-07-28 14:05:00,28.26,28.28,28.26,28.27,47760.0,24.0325,24.0495,24.0325,24.041,47760.0
2016-07-28 14:10:00,28.27,28.29,28.26,28.27,42894.0,24.041,24.058,24.0325,24.041,42894.0
2016-07-28 14:15:00,28.28,28.31,28.27,28.29,25250.0,24.0495,24.075,24.041,24.058,25250.0
2016-07-28 14:20:00,28.28,28.3,28.28,28.3,21184.0,24.0495,24.0665,24.0495,24.0665,21184.0
2016-07-28 14:25:00,28.3,28.32,28.28,28.29,30342.0,24.0665,24.0835,24.0495,24.058,30342.0
2016-07-28 14:30:00,28.28,28.3,28.28,28.29,12072.0,24.0495,24.0665,24.0495,24.058,12072.0
2016-07-28 14:35:00,28.29,28.31,28.29,28.29,15600.0,24.058,24.075,24.058,24.058,15600.0
2016-07-28 14:40:00,28.3,28.31,28.29,28.31,17420.0,24.0665,24.075,24.058,24.075,17420.0
2016-07-28 14:45:00,28.31,28.33,28.3,28.3,21332.0,24.075,24.092,24.0665,24.0665,21332.0
2016-07-28 14:50:00,28.3,28.31,28.3,28.3,18214.0,24.0665,24.075,24.0665,24.0665,18214.0
2016-07-28 14:55:00,28.3,28.31,28.28,28.29,24152.0,24.0665,24.075,24.0495,24.058,24152.0
2016-07-28 15:00:00,28.29,28.32,28.29,28.32,21852.0,24.058,24.0835,24.058,24.0835,21852.0
2016-07-28 15:05:00,28.32,28.32,28.3,28.31,25446.0,24.0835,24.0835,24.0665,24.075,25446.0
2016-07-28 15:10:00,28.31,28.33,28.3,28.33,20306.0,24.075,24.092,24.0665,24.092,20306.0
2016-07-28 15:15:00,28.33,28.33,28.29,28.31,26818.0,24.092,24.092,24.058,24.075,26818.0
2016-07-28 15:20:00,28.31,28.33,28.31,28.33,24248.0,24.075,24.092,24.075,24.092,24248.0
2016-07-28 15:25:00,28.32,28.34,28.32,28.32,39482.0,24.0835,24.1005,24.0835,24.0835,39482.0
2016-07-28 15:30:00,28.32,28.33,28.31,28.32,57310.0,24.0835,24.092,24.075,24.0835,57310.0
2016-07-28 15:35:00,28.32,28.33,28.3,28.33,55090.0,24.0835,24.092,24.0665,24.092,55090.0
2016-07-28 15:40:00,28.33,28.34,28.31,28.34,44518.0,24.092,24.1005,24.075,24.1005,44518.0
2016-07-28 15:45:00,28.34,28.36,28.34,28.36,44934.0,24.1005,24.1176,24.1005,24.1176,44934.0
2016-07-28 15:50:00,28.36,28.37,28.35,28.36,61186.0,24.1176,24.1261,24.109,24.1176,61186.0
2016-07-28 15:55:00,28.36,28.37,28.32,28.35,172528.0,24.1176,24.1261,24.0835,24.109,172528.0
2016-07-29 09:30:00,28.42,28.47,28.27,28.35,48832.0,24.1686,24.2111,24.041,24.109,48832.0
2016-07-29 09:35:00,28.33,28.33,28.28,28.28,29642.0,24.092,24.092,24.0495,24.0495,29642.0
2016-07-29 09:40:00,28.28,28.3,28.22,28.23,15066.0,24.0495,24.0665,23.9985,24.007,15066.0
2016-07-29 09:45:00,28.22,28.25,28.13,28.14,57036.0,23.9985,24.024,23.922,23.9305,57036.0
2016-07-29 09:50:00,28.16,28.23,28.15,28.15,55808.0,23.9475,24.007,23.939,23.939,55808.0
2016-07-29 09:55:00,28.14,28.15,28.09,28.14,22400.0,23.9305,23.939,23.8879,23.9305,22400.0
2016-07-29 10:00:00,28.13,28.18,28.06,28.07,150644.0,23.922,23.9645,23.8624,23.8709,150644.0
2016-07-29 10:05:00,28.07,28.09,28.07,28.09,13214.0,23.8709,23.8879,23.8709,23.8879,13214.0
2016-07-29 10:10:00,28.08,28.11,28.06,28.11,49150.0,23.8794,23.9049,23.8624,23.9049,49150.0
2016-07-29 10:15:00,28.11,28.11,28.07,28.08,25884.0,23.9049,23.9049,23.8709,23.8794,25884.0
2016-07-29 10:20:00,28.08,28.17,28.08,28.15,56622.0,23.8794,23.956,23.8794,23.939,56622.0
2016-07-29 10:25:00,28.15,28.19,28.13,28.18,18946.0,23.939,23.973,23.922,23.9645,18946.0
2016-07-29 10:30:00,28.18,28.21,28.18,28.2,22982.0,23.9645,23.99,23.9645,23.9815,22982.0
2016-07-29 10:35:00,28.21,28.26,28.21,28.25,18984.0,23.99,24.0325,23.99,24.024,18984.0
2016-07-29 10:40:00,28.25,28.27,28.22,28.25,189308.0,24.024,24.041,23.9985,24.024,189308.0
2016-07-29 10:45:00,28.25,28.26,28.24,28.24,30054.0,24.024,24.0325,24.0155,24.0155,30054.0
2016-07-29 10:50:00,28.24,28.25,28.2,28.21,30358.0,24.0155,24.024,23.9815,23.99,30358.0
2016-07-29 10:55:00,28.22,28.23,28.17,28.17,25844.0,23.9985,24.007,23.956,23.956,25844.0
2016-07-29 11:00:00,28.17,28.2,28.17,28.18,25912.0,23.956,23.9815,23.956,23.9645,25912.0
2016-07-29 11:05:00,28.19,28.19,28.14,28.14,47712.0,23.973,23.973,23.9305,23.9305,47712.0
2016-07-29 11:10:00,28.14,28.18,28.13,28.17,17024.0,23.9305,23.9645,23.922,23.956,17024.0
2016-07-29 11:15:00,28.17,28.18,28.14,28.14,16834.0,23.956,23.9645,23.9305,23.9305,16834.0
2016-07-29 11:20:00,28.14,28.16,28.13,28.16,18200.0,23.9305,23.9475,23.922,23.9475,18200.0
2016-07-29 11:25:00,28.16,28.18,28.14,28.14,20598.0,23.9475,23.9645,23.9305,23.9305,20598.0
2016-07-29 11:30:00,28.14,28.18,28.14,28.18,22956.0,23.9305,23.9645,23.9305,23.9645,22956.0
2016-07-29 11:35:00,28.18,28.21,28.18,28.2,38668.0,23.9645,23.99,23.9645,23.9815,38668.0
2016-07-29 11:40:00,28.2,28.2,28.19,28.2,15440.0,23.9815,23.9815,23.973,23.9815,15440.0
2016-07-29 11:45:00,28.2,28.2,28.18,28.18,17018.0,23.9815,23.9815,23.9645,23.9645,17018.0
2016-07-29 11:50:00,28.18,28.18,28.15,28.16,36726.0,23.9645,23.9645,23.939,23.9475,36726.0
2016-07-29 11:55:00,28.16,28.19,28.16,28.17,12650.0,23.9475,23.973,23.9475,23.956,12650.0
2016-07-29 12:00:00,28.18,28.18,28.15,28.15,46336.0,23.9645,23.9645,23.939,23.939,46336.0
2016-07-29 12:05:00,28.15,28.17,28.13,28.14,39088.0,23.939,23.956,23.922,23.9305,39088.0
2016-07-29 12:10:00,28.14,28.14,28.11,28.12,33614.0,23.9305,23.9305,23.9049,23.9135,33614.0
2016-07-29 12:15:00,28.13,28.13,28.1,28.11,14486.0,23.922,23.922,23.8964,23.9049,14486.0
2016-07-29 12:20:00,28.1,28.11,28.08,28.09,26080.0,23.8964,23.9049,23.8794,23.8879,26080.0
2016-07-29 12:25:00,28.09,28.09,28.08,28.08,11234.0,23.8879,23.8879,23.8794,23.8794,11234.0
2016-07-29 12:30:00,28.08,28.1,28.07,28.08,39098.0,23.8794,23.8964,23.8709,23.8794,39098.0
2016-07-29 12:35:00,28.08,28.09,28.07,28.07,21424.0,23.8794,23.8879,23.8709,23.8709,21424.0
2016-07-29 12:40:00,28.07,28.09,28.04,28.05,24384.0,23.8709,23.8879,23.8454,23.8539,24384.0
2016-07-29 12:45:00,28.04,28.04,28.0,28.03,24642.0,23.8454,23.8454,23.8114,23.8369,24642.0
2016-07-29 12:50:00,28.03,28.04,28.0,28.01,13510.0,23.8369,23.8454,23.8114,23.8199,13510.0
2016-07-29 12:55:00,28.01,28.03,27.96,27.96,95248.0,23.8199,23.8369,23.7774,23.7774,95248.0
2016-07-29 13:00:00,27.96,27.97,27.93,27.95,93974.0,23.7774,23.7859,23.7519,23.7689,93974.0
2016-07-29 13:05:00,27.96,27.96,27.92,27.96,80612.0,23.7774,23.7774,23.7434,23.7774,80612.0
2016-07-29 13:10:00,27.95,27.99,27.95,27.99,9384.0,23.7689,23.8029,23.7689,23.8029,9384.0
2016-07-29 13:15:00,27.99,27.99,27.95,27.95,21590.0,23.8029,23.8029,23.7689,23.7689,21590.0
2016-07-29 13:20:00,27.95,27.98,27.95,27.98,17020.0,23.7689,23.7944,23.7689,23.7944,17020.0
2016-07-29 13:25:00,27.98,28.0,27.98,28.0,14654.0,23.7944,23.8114,23.7944,23.8114,14654.0
2016-07-29 13:30:00,28.0,28.0,27.97,27.99,29416.0,23.8114,23.8114,23.7859,23.8029,29416.0
2016-07-29 13:35:00,27.99,28.0,27.96,27.97,43094.0,23.8029,23.8114,23.7774,23.7859,43094.0
2016-07-29 13:40:00,27.97,27.97,27.95,27.96,12114.0,23.7859,23.7859,23.7689,23.7774,12114.0
2016-07-29 13:45:00,27.96,27.99,27.94,27.95,134326.0,23.7774,23.8029,23.7604,23.7689,134326.0
2016-07-29 13:50:00,27.95,27.96,27.93,27.96,29966.0,23.7689,23.7774,23.7519,23.7774,29966.0
2016-07-29 13:55:00,27.97,27.98,27.96,27.97,39398.0,23.7859,23.7944,23.7774,23.7859,39398.0
2016-07-29 14:00:00,27.98,27.99,27.96,27.96,39880.0,23.7944,23.8029,23.7774,23.7774,39880.0
2016-07-29 14:05:00,27.96,27.98,27.96,27.98,19214.0,23.7774,23.7944,23.7774,23.7944,19214.0
2016-07-29 14:10:00,27.98,27.98,27.95,27.95,45590.0,23.7944,23.7944,23.7689,23.7689,45590.0
2016-07-29 14:15:00,27.96,27.98,27.96,27.96,63858.0,23.7774,23.7944,23.7774,23.7774,63858.0
2016-07-29 14:20:00,27.96,27.98,27.96,27.98,46694.0,23.7774,23.7944,23.7774,23.7944,46694.0
2016-07-29 14:25:00,27.98,27.99,27.97,27.98,49586.0,23.7944,23.8029,23.7859,23.7944,49586.0
2016-07-29 14:30:00,27.98,27.98,27.93,27.93,40368.0,23.7944,23.7944,23.7519,23.7519,40368.0
2016-07-29 14:35:00,27.93,27.94,27.91,27.91,35896.0,23.7519,23.7604,23.7349,23.7349,35896.0
2016-07-29 14:40:00,27.91,27.93,27.91,27.93,23932.0,23.7349,23.7519,23.7349,23.7519,23932.0
2016-07-29 14:45:00,27.93,27.95,27.93,27.94,26166.0,23.7519,23.7689,23.7519,23.7604,26166.0
2016-07-29 14:50:00,27.94,27.96,27.93,27.96,27946.0,23.7604,23.7774,23.7519,23.7774,27946.0
2016-07-29 14:55:00,27.96,27.98,27.93,27.94,54540.0,23.7774,23.7944,23.7519,23.7604,54540.0
2016-07-29 15:00:00,27.94,27.95,27.93,27.93,41086.0,23.7604,23.7689,23.7519,23.7519,41086.0
2016-07-29 15:05:00,27.93,27.93,27.92,27.93,45228.0,23.7519,23.7519,23.7434,23.7519,45228.0
2016-07-29 15:10:00,27.93,27.94,27.92,27.93,40544.0,23.7519,23.7604,23.7434,23.7519,40544.0
2016-07-29 15:15:00,27.92,27.94,27.91,27.92,51472.0,23.7434,23.7604,23.7349,23.7434,51472.0
2016-07-29 15:20:00,27.92,27.93,27.91,27.91,76204.0,23.7434,23.7519,23.7349,23.7349,76204.0
2016-07-29 15:25:00,27.91,27.91,27.9,27.9,69348.0,23.7349,23.7349,23.7264,23.7264,69348.0
2016-07-29 15:30:00,27.9,27.91,27.89,27.9,70516.0,23.7264,23.7349,23.7179,23.7264,70516.0
2016-07-29 15:35:00,27.9,27.91,27.86,27.88,161782.0,23.7264,23.7349,23.6923,23.7094,161782.0
2016-07-29 15:40:00,27.89,27.91,27.89,27.91,121326.0,23.7179,23.7349,23.7179,23.7349,121326.0
2016-07-29 15:45:00,27.91,27.94,27.91,27.94,95388.0,23.7349,23.7604,23.7349,23.7604,95388.0
2016-07-29 15:50:00,27.93,27.93,27.89,27.89,376662.0,23.7519,23.7519,23.7179,23.7179,376662.0
2016-07-29 15:55:00,27.89,27.91,27.83,27.83,593246.0,23.7179,23.7349,23.6668,23.6668,593246.0
2016-08-01 09:30:00,28.02,28.12,27.88,28.0,72064.0,23.8284,23.9135,23.7094,23.8114,72064.0
2016-08-01 09:35:00,27.99,28.0,27.83,27.83,57676.0,23.8029,23.8114,23.6668,23.6668,57676.0
2016-08-01 09:40:00,27.8,27.99,27.8,27.99,28330.0,23.6413,23.8029,23.6413,23.8029,28330.0
2016-08-01 09:45:00,27.99,27.99,27.91,27.91,31640.0,23.8029,23.8029,23.7349,23.7349,31640.0
2016-08-01 09:50:00,27.92,27.95,27.89,27.91,29680.0,23.7434,23.7689,23.7179,23.7349,29680.0
2016-08-01 09:55:00,27.9,27.95,27.9,27.95,15284.0,23.7264,23.7689,23.7264,23.7689,15284.0
2016-08-01 10:00:00,27.94,27.96,27.89,27.93,49044.0,23.7604,23.7774,23.7179,23.7519,49044.0
2016-08-01 10:05:00,27.93,27.97,27.91,27.91,40360.0,23.7519,23.7859,23.7349,23.7349,40360.0
2016-08-01 10:10:00,27.92,27.93,27.88,27.9,41290.0,23.7434,23.7519,23.7094,23.7264,41290.0
2016-08-01 10:15:00,27.9,27.95,27.89,27.93,41318.0,23.7264,23.7689,23.7179,23.7519,41318.0
2016-08-01 10:20:00,27.93,27.93,27.9,27.9,31600.0,23.7519,23.7519,23.7264,23.7264,31600.0
2016-08-01 10:25:00,27.91,27.93,27.89,27.89,28906.0,23.7349,23.7519,23.7179,23.7179,28906.0
2016-08-01 10:30:00,27.89,27.93,27.89,27.93,44684.0,23.7179,23.7519,23.7179,23.7519,44684.0
2016-08-01 10:35:00,27.93,27.93,27.88,27.89,34272.0,23.7519,23.7519,23.7094,23.7179,34272.0
2016-08-01 10:40:00,27.89,27.93,27.89,27.93,20856.0,23.7179,23.7519,23.7179,23.7519,20856.0
2016-08-01 10:45:00,27.93,27.94,27.92,27.93,36336.0,23.7519,23.7604,23.7434,23.7519,36336.0
2016-08-01 10:50:00,27.94,27.96,27.92,27.92,45482.0,23.7604,23.7774,23.7434,23.7434,45482.0
2016-08-01 10:55:00,27.91,27.92,27.88,27.88,25306.0,23.7349,23.7434,23.7094,23.7094,25306.0
2016-08-01 11:00:00,27.89,27.92,27.89,27.92,21068.0,23.7179,23.7434,23.7179,23.7434,21068.0
2016-08-01 11:05:00,27.92,27.93,27.91,27.93,46118.0,23.7434,23.7519,23.7349,23.7519,46118.0
2016-08-01 11:10:00,27.94,27.97,27.93,27.95,48350.0,23.7604,23.7859,23.7519,23.7689,48350.0
2016-08-01 11:15:00,27.95,27.97,27.94,27.96,40958.0,23.7689,23.7859,23.7604,23.7774,40958.0
2016-08-01 11:20:00,27.96,27.96,27.93,27.95,29410.0,23.7774,23.7774,23.7519,23.7689,29410.0
2016-08-01 11:25:00,27.95,27.95,27.91,27.92,14704.0,23.7689,23.7689,23.7349,23.7434,14704.0
2016-08-01 11:30:00,27.93,27.93,27.92,27.93,21586.0,23.7519,23.7519,23.7434,23.7519,21586.0
2016-08-01 11:35:00,27.93,27.93,27.91,27.91,29730.0,23.7519,23.7519,23.7349,23.7349,29730.0
2016-08-01 11:40:00,27.91,27.92,27.9,27.92,7090.0,23.7349,23.7434,23.7264,23.7434,7090.0
2016-08-01 11:45:00,27.92,27.92,27.88,27.9,27828.0,23.7434,23.7434,23.7094,23.7264,27828.0
2016-08-01 11:50:00,27.91,27.91,27.85,27.85,53978.0,23.7349,23.7349,23.6838,23.6838,53978.0
2016-08-01 11:55:00,27.85,27.89,27.85,27.88,23820.0,23.6838,23.7179,23.6838,23.7094,23820.0
2016-08-01 12:00:00,27.88,27.88,27.87,27.88,17186.0,23.7094,23.7094,23.7009,23.7094,17186.0
2016-08-01 12:05:00,27.88,27.88,27.84,27.85,18600.0,23.7094,23.7094,23.6753,23.6838,18600.0
2016-08-01 12:10:00,27.84,27.85,27.78,27.79,39736.0,23.6753,23.6838,23.6243,23.6328,39736.0
2016-08-01 12:15:00,27.79,27.83,27.79,27.83,18506.0,23.6328,23.6668,23.6328,23.6668,18506.0
2016-08-01 12:20:00,27.83,27.84,27.79,27.8,26096.0,23.6668,23.6753,23.6328,23.6413,26096.0
2016-08-01 12:25:00,27.8,27.86,27.78,27.86,21348.0,23.6413,23.6923,23.6243,23.6923,21348.0
2016-08-01 12:30:00,27.86,27.86,27.83,27.85,15600.0,23.6923,23.6923,23.6668,23.6838,15600.0
2016-08-01 12:35:00,27.86,27.86,27.83,27.85,24156.0,23.6923,23.6923,23.6668,23.6838,24156.0
2016-08-01 12:40:00,27.85,27.86,27.84,27.85,8600.0,23.6838,23.6923,23.6753,23.6838,8600.0
2016-08-01 12:45:00,27.85,27.85,27.84,27.84,12000.0,23.6838,23.6838,23.6753,23.6753,12000.0
2016-08-01 12:50:00,27.85,27.86,27.85,27.86,12912.0,23.6838,23.6923,23.6838,23.6923,12912.0
2016-08-01 12:55:00,27.86,27.86,27.83,27.85,16032.0,23.6923,23.6923,23.6668,23.6838,16032.0
2016-08-01 13:00:00,27.85,27.86,27.83,27.84,16114.0,23.6838,23.6923,23.6668,23.6753,16114.0
2016-08-01 13:05:00,27.83,27.85,27.83,27.85,24492.0,23.6668,23.6838,23.6668,23.6838,24492.0
2016-08-01 13:10:00,27.85,27.85,27.84,27.84,131536.0,23.6838,23.6838,23.6753,23.6753,131536.0
2016-08-01 13:15:00,27.84,27.85,27.83,27.83,16420.0,23.6753,23.6838,23.6668,23.6668,16420.0
2016-08-01 13:20:00,27.84,27.84,27.82,27.82,28474.0,23.6753,23.6753,23.6583,23.6583,28474.0
2016-08-01 13:25:00,27.82,27.83,27.8,27.83,18610.0,23.6583,23.6668,23.6413,23.6668,18610.0
2016-08-01 13:30:00,27.82,27.82,27.81,27.82,11000.0,23.6583,23.6583,23.6498,23.6583,11000.0
2016-08-01 13:35:00,27.82,27.85,27.82,27.85,28800.0,23.6583,23.6838,23.6583,23.6838,28800.0
2016-08-01 13:40:00,27.84,27.86,27.84,27.86,28650.0,23.6753,23.6923,23.6753,23.6923,28650.0
2016-08-01 13:45:00,27.86,27.88,27.85,27.87,210056.0,23.6923,23.7094,23.6838,23.7009,210056.0
2016-08-01 13:50:00,27.87,27.87,27.84,27.86,24584.0,23.7009,23.7009,23.6753,23.6923,24584.0
2016-08-01 13:55:00,27.86,27.91,27.86,27.91,26656.0,23.6923,23.7349,23.6923,23.7349,26656.0
2016-08-01 14:00:00,27.91,27.93,27.91,27.91,37696.0,23.7349,23.7519,23.7349,23.7349,37696.0
2016-08-01 14:05:00,27.91,27.92,27.91,27.91,22080.0,23.7349,23.7434,23.7349,23.7349,22080.0
2016-08-01 14:10:00,27.91,27.91,27.88,27.89,45448.0,23.7349,23.7349,23.7094,23.7179,45448.0
2016-08-01 14:15:00,27.89,27.89,27.87,27.88,28290.0,23.7179,23.7179,23.7009,23.7094,28290.0
2016-08-01 14:20:00,27.88,27.9,27.88,27.89,17280.0,23.7094,23.7264,23.7094,23.7179,17280.0
2016-08-01 14:25:00,27.89,27.91,27.88,27.89,19766.0,23.7179,23.7349,23.7094,23.7179,19766.0
2016-08-01 14:30:00,27.88,27.91,27.88,27.9,15926.0,23.7094,23.7349,23.7094,23.7264,15926.0
2016-08-01 14:35:00,27.91,27.93,27.9,27.92,19108.0,23.7349,23.7519,23.7264,23.7434,19108.0
2016-08-01 14:40:00,27.92,27.93,27.91,27.92,20718.0,23.7434,23.7519,23.7349,23.7434,20718.0
2016-08-01 14:45:00,27.92,27.96,27.92,27.95,17850.0,23.7434,23.7774,23.7434,23.7689,17850.0
2016-08-01 14:50:00,27.95,27.96,27.93,27.96,32224.0,23.7689,23.7774,23.7519,23.7774,32224.0
2016-08-01 14:55:00,27.96,27.97,27.96,27.97,32380.0,23.7774,23.7859,23.7774,23.7859,32380.0
2016-08-01 15:00:00,27.97,27.97,27.96,27.97,23802.0,23.7859,23.7859,23.7774,23.7859,23802.0
2016-08-01 15:05:00,27.97,27.97,27.93,27.95,25398.0,23.7859,23.7859,23.7519,23.7689,25398.0
2016-08-01 15:10:00,27.96,27.98,27.94,27.95,37030.0,23.7774,23.7944,23.7604,23.7689,37030.0
2016-08-01 15:15:00,27.95,27.96,27.92,27.93,32560.0,23.7689,23.7774,23.7434,23.7519,32560.0
2016-08-01 15:20:00,27.93,27.95,27.92,27.94,41244.0,23.7519,23.7689,23.7434,23.7604,41244.0
2016-08-01 15:25:00,27.94,27.95,27.9,27.92,76778.0,23.7604,23.7689,23.7264,23.7434,76778.0
2016-08-01 15:30:00,27.93,27.93,27.89,27.9,76514.0,23.7519,23.7519,23.7179,23.7264,76514.0
2016-08-01 15:35:00,27.9,27.91,27.89,27.9,131744.0,23.7264,23.7349,23.7179,23.7264,131744.0
2016-08-01 15:40:00,27.9,27.9,27.87,27.89,100262.0,23.7264,23.7264,23.7009,23.7179,100262.0
2016-08-01 15:45:00,27.89,27.9,27.88,27.88,107558.0,23.7179,23.7264,23.7094,23.7094,107558.0
2016-08-01 15:50:00,27.88,27.91,27.88,27.9,178458.0,23.7094,23.7349,23.7094,23.7264,178458.0
2016-08-01 15:55:00,27.91,27.92,27.88,27.91,501726.0,23.7349,23.7434,23.7094,23.7349,501726.0
2016-08-02 09:30:00,27.79,27.88,27.67,27.71,59140.0,23.6328,23.7094,23.5308,23.5648,59140.0
2016-08-02 09:35:00,27.69,27.72,27.52,27.61,73500.0,23.5478,23.5733,23.4032,23.4797,73500.0
2016-08-02 09:40:00,27.58,27.68,27.55,27.6,36568.0,23.4542,23.5393,23.4287,23.4712,36568.0
2016-08-02 09:45:00,27.59,27.61,27.54,27.56,45428.0,23.4627,23.4797,23.4202,23.4372,45428.0
2016-08-02 09:50:00,27.57,27.61,27.54,27.54,24746.0,23.4457,23.4797,23.4202,23.4202,24746.0
2016-08-02 09:55:00,27.55,27.58,27.5,27.53,19026.0,23.4287,23.4542,23.3862,23.4117,19026.0
2016-08-02 10:00:00,27.56,27.56,27.5,27.52,24676.0,23.4372,23.4372,23.3862,23.4032,24676.0
2016-08-02 10:05:00,27.52,27.56,27.52,27.53,38196.0,23.4032,23.4372,23.4032,23.4117,38196.0
2016-08-02 10:10:00,27.53,27.53,27.44,27.53,56458.0,23.4117,23.4117,23.3352,23.4117,56458.0
2016-08-02 10:15:00,27.53,27.55,27.45,27.47,19266.0,23.4117,23.4287,23.3437,23.3607,19266.0
2016-08-02 10:20:00,27.48,27.61,27.47,27.61,17400.0,23.3692,23.4797,23.3607,23.4797,17400.0
2016-08-02 10:25:00,27.6,27.63,27.6,27.61,10400.0,23.4712,23.4968,23.4712,23.4797,10400.0
2016-08-02 10:30:00,27.6,27.61,27.58,27.6,100740.0,23.4712,23.4797,23.4542,23.4712,100740.0
2016-08-02 10:35:00,27.59,27.59,27.52,27.52,11800.0,23.4627,23.4627,23.4032,23.4032,11800.0
2016-08-02 10:40:00,27.52,27.52,27.47,27.47,18004.0,23.4032,23.4032,23.3607,23.3607,18004.0
2016-08-02 10:45:00,27.47,27.47,27.42,27.43,36590.0,23.3607,23.3607,23.3182,23.3267,36590.0
2016-08-02 10:50:00,27.43,27.46,27.38,27.42,44032.0,23.3267,23.3522,23.2842,23.3182,44032.0
2016-08-02 10:55:00,27.44,27.45,27.4,27.43,31746.0,23.3352,23.3437,23.3012,23.3267,31746.0
2016-08-02 11:00:00,27.43,27.48,27.42,27.47,16578.0,23.3267,23.3692,23.3182,23.3607,16578.0
2016-08-02 11:05:00,27.46,27.48,27.44,27.46,25466.0,23.3522,23.3692,23.3352,23.3522,25466.0
2016-08-02 11:10:00,27.46,27.52,27.43,27.52,52354.0,23.3522,23.4032,23.3267,23.4032,52354.0
2016-08-02 11:15:00,27.52,27.53,27.48,27.48,18656.0,23.4032,23.4117,23.3692,23.3692,18656.0
2016-08-02 11:20:00,27.49,27.5,27.46,27.47,25352.0,23.3777,23.3862,23.3522,23.3607,25352.0
2016-08-02 11:25:00,27.46,27.46,27.42,27.43,52748.0,23.3522,23.3522,23.3182,23.3267,52748.0
2016-08-02 11:30:00,27.43,27.45,27.36,27.39,73750.0,23.3267,23.3437,23.2671,23.2927,73750.0
2016-08-02 11:35:00,27.39,27.39,27.35,27.37,30552.0,23.2927,23.2927,23.2586,23.2756,30552.0
2016-08-02 11:40:00,27.38,27.4,27.36,27.4,18118.0,23.2842,23.3012,23.2671,23.3012,18118.0
2016-08-02 11:45:00,27.39,27.42,27.39,27.4,27140.0,23.2927,23.3182,23.2927,23.3012,27140.0
2016-08-02 11:50:00,27.41,27.41,27.36,27.36,37090.0,23.3097,23.3097,23.2671,23.2671,37090.0
2016-08-02 11:55:00,27.36,27.36,27.33,27.34,41164.0,23.2671,23.2671,23.2416,23.2501,41164.0
2016-08-02 12:00:00,27.35,27.38,27.33,27.33,55200.0,23.2586,23.2842,23.2416,23.2416,55200.0
2016-08-02 12:05:00,27.33,27.35,27.3,27.34,49618.0,23.2416,23.2586,23.2161,23.2501,49618.0
2016-08-02 12:10:00,27.34,27.35,27.31,27.35,30948.0,23.2501,23.2586,23.2246,23.2586,30948.0
2016-08-02 12:15:00,27.35,27.35,27.32,27.34,17150.0,23.2586,23.2586,23.2331,23.2501,17150.0
2016-08-02 12:20:00,27.34,27.35,27.33,27.33,17214.0,23.2501,23.2586,23.2416,23.2416,17214.0
2016-08-02 12:25:00,27.32,27.36,27.32,27.36,36360.0,23.2331,23.2671,23.2331,23.2671,36360.0
2016-08-02 12:30:00,27.36,27.39,27.36,27.38,26122.0,23.2671,23.2927,23.2671,23.2842,26122.0
2016-08-02 12:35:00,27.39,27.39,27.34,27.36,20356.0,23.2927,23.2927,23.2501,23.2671,20356.0
2016-08-02 12:40:00,27.36,27.36,27.34,27.36,30704.0,23.2671,23.2671,23.2501,23.2671,30704.0
2016-08-02 12:45:00,27.36,27.39,27.36,27.37,25114.0,23.2671,23.2927,23.2671,23.2756,25114.0
2016-08-02 12:50:00,27.36,27.36,27.35,27.36,20832.0,23.2671,23.2671,23.2586,23.2671,20832.0
2016-08-02 12:55:00,27.35,27.36,27.34,27.34,26800.0,23.2586,23.2671,23.2501,23.2501,26800.0
2016-08-02 13:00:00,27.34,27.35,27.33,27.34,31466.0,23.2501,23.2586,23.2416,23.2501,31466.0
2016-08-02 13:05:00,27.34,27.35,27.29,27.29,31996.0,23.2501,23.2586,23.2076,23.2076,31996.0
2016-08-02 13:10:00,27.29,27.29,27.25,27.28,27644.0,23.2076,23.2076,23.1736,23.1991,27644.0
2016-08-02 13:15:00,27.28,27.31,27.27,27.3,22786.0,23.1991,23.2246,23.1906,23.2161,22786.0
2016-08-02 13:20:00,27.3,27.32,27.29,27.32,19524.0,23.2161,23.2331,23.2076,23.2331,19524.0
2016-08-02 13:25:00,27.32,27.36,27.32,27.36,24400.0,23.2331,23.2671,23.2331,23.2671,24400.0
2016-08-02 13:30:00,27.36,27.36,27.34,27.35,20788.0,23.2671,23.2671,23.2501,23.2586,20788.0
2016-08-02 13:35:00,27.35,27.35,27.31,27.33,24884.0,23.2586,23.2586,23.2246,23.2416,24884.0
2016-08-02 13:40:00,27.33,27.34,27.32,27.33,37196.0,23.2416,23.2501,23.2331,23.2416,37196.0
2016-08-02 13:45:00,27.34,27.37,27.34,27.36,31480.0,23.2501,23.2756,23.2501,23.2671,31480.0
2016-08-02 13:50:00,27.36,27.38,27.36,27.38,19168.0,23.2671,23.2842,23.2671,23.2842,19168.0
2016-08-02 13:55:00,27.37,27.37,27.34,27.35,16390.0,23.2756,23.2756,23.2501,23.2586,16390.0
2016-08-02 14:00:00,27.34,27.38,27.34,27.36,18886.0,23.2501,23.2842,23.2501,23.2671,18886.0
2016-08-02 14:05:00,27.36,27.4,27.36,27.39,19016.0,23.2671,23.3012,23.2671,23.2927,19016.0
2016-08-02 14:10:00,27.39,27.4,27.38,27.4,43018.0,23.2927,23.3012,23.2842,23.3012,43018.0
2016-08-02 14:15:00,27.4,27.42,27.39,27.42,10558.0,23.3012,23.3182,23.2927,23.3182,10558.0
2016-08-02 14:20:00,27.42,27.46,27.41,27.45,31164.0,23.3182,23.3522,23.3097,23.3437,31164.0
2016-08-02 14:25:00,27.45,27.47,27.43,27.43,16818.0,23.3437,23.3607,23.3267,23.3267,16818.0
2016-08-02 14:30:00,27.43,27.44,27.43,27.43,13636.0,23.3267,23.3352,23.3267,23.3267,13636.0
2016-08-02 14:35:00,27.43,27.45,27.43,27.43,17446.0,23.3267,23.3437,23.3267,23.3267,17446.0
2016-08-02 14:40:00,27.43,27.48,27.42,27.47,29482.0,23.3267,23.3692,23.3182,23.3607,29482.0
2016-08-02 14:45:00,27.46,27.48,27.46,27.48,19512.0,23.3522,23.3692,23.3522,23.3692,19512.0
2016-08-02 14:50:00,27.48,27.48,27.45,27.45,30840.0,23.3692,23.3692,23.3437,23.3437,30840.0
2016-08-02 14:55:00,27.46,27.47,27.45,27.46,24818.0,23.3522,23.3607,23.3437,23.3522,24818.0
2016-08-02 15:00:00,27.47,27.48,27.46,27.47,26018.0,23.3607,23.3692,23.3522,23.3607,26018.0
2016-08-02 15:05:00,27.46,27.48,27.46,27.47,22204.0,23.3522,23.3692,23.3522,23.3607,22204.0
2016-08-02 15:10:00,27.47,27.47,27.42,27.42,22224.0,23.3607,23.3607,23.3182,23.3182,22224.0
2016-08-02 15:15:00,27.42,27.45,27.4,27.43,28460.0,23.3182,23.3437,23.3012,23.3267,28460.0
2016-08-02 15:20:00,27.43,27.48,27.43,27.46,34572.0,23.3267,23.3692,23.3267,23.3522,34572.0
2016-08-02 15:25:00,27.46,27.49,27.46,27.47,35254.0,23.3522,23.3777,23.3522,23.3607,35254.0
2016-08-02 15:30:00,27.47,27.48,27.45,27.48,48406.0,23.3607,23.3692,23.3437,23.3692,48406.0
2016-08-02 15:35:00,27.48,27.5,27.47,27.5,61108.0,23.3692,23.3862,23.3607,23.3862,61108.0
2016-08-02 15:40:00,27.5,27.5,27.43,27.47,56134.0,23.3862,23.3862,23.3267,23.3607,56134.0
2016-08-02 15:45:00,27.47,27.5,27.47,27.48,86860.0,23.3607,23.3862,23.3607,23.3692,86860.0
2016-08-02 15:50:00,27.48,27.49,27.47,27.49,77606.0,23.3692,23.3777,23.3607,23.3777,77606.0
2016-08-02 15:55:00,27.49,27.5,27.46,27.49,218166.0,23.3777,23.3862,23.3522,23.3777,218166.0
2016-08-03 09:30:00,27.46,27.58,27.41,27.56,51408.0,23.3522,23.4542,23.3097,23.4372,51408.0
2016-08-03 09:35:00,27.54,27.54,27.49,27.52,8440.0,23.4202,23.4202,23.3777,23.4032,8440.0
2016-08-03 09:40:00,27.52,27.59,27.52,27.56,15688.0,23.4032,23.4627,23.4032,23.4372,15688.0
2016-08-03 09:45:00,27.54,27.59,27.5,27.53,15018.0,23.4202,23.4627,23.3862,23.4117,15018.0
2016-08-03 09:50:00,27.56,27.57,27.52,27.55,33948.0,23.4372,23.4457,23.4032,23.4287,33948.0
2016-08-03 09:55:00,27.55,27.57,27.55,27.57,41096.0,23.4287,23.4457,23.4287,23.4457,41096.0
2016-08-03 10:00:00,27.57,27.61,27.55,27.58,37566.0,23.4457,23.4797,23.4287,23.4542,37566.0
2016-08-03 10:05:00,27.58,27.59,27.52,27.55,25590.0,23.4542,23.4627,23.4032,23.4287,25590.0
2016-08-03 10:10:00,27.55,27.57,27.53,27.56,22832.0,23.4287,23.4457,23.4117,23.4372,22832.0
2016-08-03 10:15:00,27.56,27.58,27.52,27.55,26516.0,23.4372,23.4542,23.4032,23.4287,26516.0
2016-08-03 10:20:00,27.56,27.56,27.52,27.53,13296.0,23.4372,23.4372,23.4032,23.4117,13296.0
2016-08-03 10:25:00,27.52,27.57,27.52,27.57,16970.0,23.4032,23.4457,23.4032,23.4457,16970.0
2016-08-03 10:30:00,27.56,27.58,27.5,27.58,26528.0,23.4372,23.4542,23.3862,23.4542,26528.0
2016-08-03 10:35:00,27.57,27.57,27.54,27.54,6758.0,23.4457,23.4457,23.4202,23.4202,6758.0
2016-08-03 10:40:00,27.53,27.55,27.52,27.53,11328.0,23.4117,23.4287,23.4032,23.4117,11328.0
2016-08-03 10:45:00,27.53,27.56,27.53,27.55,7134.0,23.4117,23.4372,23.4117,23.4287,7134.0
2016-08-03 10:50:00,27.54,27.54,27.5,27.52,5918.0,23.4202,23.4202,23.3862,23.4032,5918.0
2016-08-03 10:55:00,27.52,27.55,27.5,27.5,21888.0,23.4032,23.4287,23.3862,23.3862,21888.0
2016-08-03 11:00:00,27.5,27.53,27.5,27.5,18294.0,23.3862,23.4117,23.3862,23.3862,18294.0
2016-08-03 11:05:00,27.51,27.54,27.5,27.53,10188.0,23.3947,23.4202,23.3862,23.4117,10188.0
2016-08-03 11:10:00,27.53,27.56,27.53,27.55,11390.0,23.4117,23.4372,23.4117,23.4287,11390.0
2016-08-03 11:15:00,27.56,27.57,27.54,27.54,7582.0,23.4372,23.4457,23.4202,23.4202,7582.0
2016-08-03 11:20:00,27.54,27.56,27.54,27.54,8264.0,23.4202,23.4372,23.4202,23.4202,8264.0
2016-08-03 11:25:00,27.54,27.56,27.54,27.55,23896.0,23.4202,23.4372,23.4202,23.4287,23896.0
2016-08-03 11:30:00,27.55,27.58,27.55,27.56,21656.0,23.4287,23.4542,23.4287,23.4372,21656.0
2016-08-03 11:35:00,27.56,27.59,27.55,27.59,25202.0,23.4372,23.4627,23.4287,23.4627,25202.0
2016-08-03 11:40:00,27.59,27.59,27.57,27.58,16544.0,23.4627,23.4627,23.4457,23.4542,16544.0
2016-08-03 11:45:00,27.58,27.58,27.55,27.57,17348.0,23.4542,23.4542,23.4287,23.4457,17348.0
2016-08-03 11:50:00,27.58,27.58,27.56,27.57,33252.0,23.4542,23.4542,23.4372,23.4457,33252.0
2016-08-03 11:55:00,27.57,27.58,27.55,27.58,39504.0,23.4457,23.4542,23.4287,23.4542,39504.0
2016-08-03 12:00:00,27.57,27.58,27.56,27.57,23264.0,23.4457,23.4542,23.4372,23.4457,23264.0
2016-08-03 12:05:00,27.57,27.59,27.55,27.58,20372.0,23.4457,23.4627,23.4287,23.4542,20372.0
2016-08-03 12:10:00,27.58,27.58,27.56,27.56,14070.0,23.4542,23.4542,23.4372,23.4372,14070.0
2016-08-03 12:15:00,27.57,27.58,27.55,27.55,6900.0,23.4457,23.4542,23.4287,23.4287,6900.0
2016-08-03 12:20:00,27.56,27.56,27.53,27.55,7198.0,23.4372,23.4372,23.4117,23.4287,7198.0
2016-08-03 12:25:00,27.54,27.55,27.52,27.53,8272.0,23.4202,23.4287,23.4032,23.4117,8272.0
2016-08-03 12:30:00,27.53,27.54,27.5,27.5,24400.0,23.4117,23.4202,23.3862,23.3862,24400.0
2016-08-03 12:35:00,27.5,27.52,27.5,27.52,14928.0,23.3862,23.4032,23.3862,23.4032,14928.0
2016-08-03 12:40:00,27.52,27.53,27.5,27.5,25886.0,23.4032,23.4117,23.3862,23.3862,25886.0
2016-08-03 12:45:00,27.5,27.5,27.49,27.49,17138.0,23.3862,23.3862,23.3777,23.3777,17138.0
2016-08-03 12:50:00,27.49,27.51,27.49,27.5,23002.0,23.3777,23.3947,23.3777,23.3862,23002.0
2016-08-03 12:55:00,27.5,27.52,27.5,27.51,32534.0,23.3862,23.4032,23.3862,23.3947,32534.0
2016-08-03 13:00:00,27.52,27.52,27.49,27.49,34622.0,23.4032,23.4032,23.3777,23.3777,34622.0
2016-08-03 13:05:00,27.49,27.5,27.49,27.5,13026.0,23.3777,23.3862,23.3777,23.3862,13026.0
2016-08-03 13:10:00,27.5,27.52,27.49,27.52,14908.0,23.3862,23.4032,23.3777,23.4032,14908.0
2016-08-03 13:15:00,27.51,27.51,27.5,27.5,14930.0,23.3947,23.3947,23.3862,23.3862,14930.0
2016-08-03 13:20:00,27.5,27.5,27.5,27.5,8496.0,23.3862,23.3862,23.3862,23.3862,8496.0
2016-08-03 13:25:00,27.5,27.5,27.48,27.5,21208.0,23.3862,23.3862,23.3692,23.3862,21208.0
2016-08-03 13:30:00,27.49,27.5,27.49,27.5,4648.0,23.3777,23.3862,23.3777,23.3862,4648.0
2016-08-03 13:35:00,27.5,27.5,27.49,27.5,6662.0,23.3862,23.3862,23.3777,23.3862,6662.0
2016-08-03 13:40:00,27.5,27.5,27.49,27.49,7644.0,23.3862,23.3862,23.3777,23.3777,7644.0
2016-08-03 13:45:00,27.49,27.5,27.48,27.5,12676.0,23.3777,23.3862,23.3692,23.3862,12676.0
2016-08-03 13:50:00,27.49,27.5,27.47,27.47,16750.0,23.3777,23.3862,23.3607,23.3607,16750.0
2016-08-03 13:55:00,27.48,27.49,27.48,27.49,5468.0,23.3692,23.3777,23.3692,23.3777,5468.0
2016-08-03 14:00:00,27.49,27.51,27.49,27.5,19586.0,23.3777,23.3947,23.3777,23.3862,19586.0
2016-08-03 14:05:00,27.5,27.53,27.5,27.53,17366.0,23.3862,23.4117,23.3862,23.4117,17366.0
2016-08-03 14:10:00,27.53,27.55,27.53,27.54,25400.0,23.4117,23.4287,23.4117,23.4202,25400.0
2016-08-03 14:15:00,27.54,27.54,27.51,27.52,22748.0,23.4202,23.4202,23.3947,23.4032,22748.0
2016-08-03 14:20:00,27.52,27.55,27.52,27.54,14338.0,23.4032,23.4287,23.4032,23.4202,14338.0
2016-08-03 14:25:00,27.54,27.54,27.52,27.52,13824.0,23.4202,23.4202,23.4032,23.4032,13824.0
2016-08-03 14:30:00,27.52,27.52,27.5,27.5,8612.0,23.4032,23.4032,23.3862,23.3862,8612.0
2016-08-03 14:35:00,27.51,27.52,27.49,27.5,9200.0,23.3947,23.4032,23.3777,23.3862,9200.0
2016-08-03 14:40:00,27.5,27.53,27.5,27.53,15118.0,23.3862,23.4117,23.3862,23.4117,15118.0
2016-08-03 14:45:00,27.53,27.54,27.53,27.54,24730.0,23.4117,23.4202,23.4117,23.4202,24730.0
2016-08-03 14:50:00,27.54,27.55,27.54,27.55,17172.0,23.4202,23.4287,23.4202,23.4287,17172.0
2016-08-03 14:55:00,27.55,27.57,27.55,27.56,19926.0,23.4287,23.4457,23.4287,23.4372,19926.0
2016-08-03 15:00:00,27.56,27.59,27.56,27.58,34410.0,23.4372,23.4627,23.4372,23.4542,34410.0
2016-08-03 15:05:00,27.58,27.6,27.58,27.6,46030.0,23.4542,23.4712,23.4542,23.4712,46030.0
2016-08-03 15:10:00,27.6,27.6,27.58,27.59,25400.0,23.4712,23.4712,23.4542,23.4627,25400.0
2016-08-03 15:15:00,27.59,27.6,27.59,27.59,15716.0,23.4627,23.4712,23.4627,23.4627,15716.0
2016-08-03 15:20:00,27.59,27.61,27.59,27.61,29140.0,23.4627,23.4797,23.4627,23.4797,29140.0
2016-08-03 15:25:00,27.61,27.61,27.59,27.6,34034.0,23.4797,23.4797,23.4627,23.4712,34034.0
2016-08-03 15:30:00,27.59,27.63,27.59,27.63,90338.0,23.4627,23.4968,23.4627,23.4968,90338.0
2016-08-03 15:35:00,27.63,27.63,27.62,27.63,70070.0,23.4968,23.4968,23.4882,23.4968,70070.0
2016-08-03 15:40:00,27.63,27.63,27.57,27.59,71756.0,23.4968,23.4968,23.4457,23.4627,71756.0
2016-08-03 15:45:00,27.59,27.6,27.59,27.6,36756.0,23.4627,23.4712,23.4627,23.4712,36756.0
2016-08-03 15:50:00,27.6,27.61,27.6,27.61,90226.0,23.4712,23.4797,23.4712,23.4797,90226.0
2016-08-03 15:55:00,27.61,27.69,27.61,27.67,412064.0,23.4797,23.5478,23.4797,23.5308,412064.0
2016-08-04 09:30:00,27.7,27.84,27.68,27.77,41012.0,23.5563,23.6753,23.5393,23.6158,41012.0
2016-08-04 09:35:00,27.79,27.88,27.79,27.83,19182.0,23.6328,23.7094,23.6328,23.6668,19182.0
2016-08-04 09:40:00,27.81,27.9,27.81,27.85,17426.0,23.6498,23.7264,23.6498,23.6838,17426.0
2016-08-04 09:45:00,27.86,27.89,27.85,27.87,24696.0,23.6923,23.7179,23.6838,23.7009,24696.0
2016-08-04 09:50:00,27.87,27.91,27.86,27.88,22108.0,23.7009,23.7349,23.6923,23.7094,22108.0
2016-08-04 09:55:00,27.87,27.9,27.81,27.82,21818.0,23.7009,23.7264,23.6498,23.6583,21818.0
2016-08-04 10:00:00,27.82,27.84,27.75,27.84,29288.0,23.6583,23.6753,23.5988,23.6753,29288.0
2016-08-04 10:05:00,27.82,27.84,27.73,27.75,35788.0,23.6583,23.6753,23.5818,23.5988,35788.0
2016-08-04 10:10:00,27.75,27.77,27.74,27.75,27922.0,23.5988,23.6158,23.5903,23.5988,27922.0
2016-08-04 10:15:00,27.75,27.81,27.75,27.79,22420.0,23.5988,23.6498,23.5988,23.6328,22420.0
2016-08-04 10:20:00,27.8,27.8,27.75,27.78,18000.0,23.6413,23.6413,23.5988,23.6243,18000.0
2016-08-04 10:25:00,27.76,27.77,27.73,27.75,17800.0,23.6073,23.6158,23.5818,23.5988,17800.0
2016-08-04 10:30:00,27.75,27.79,27.75,27.78,15796.0,23.5988,23.6328,23.5988,23.6243,15796.0
2016-08-04 10:35:00,27.78,27.79,27.75,27.77,18100.0,23.6243,23.6328,23.5988,23.6158,18100.0
2016-08-04 10:40:00,27.77,27.78,27.76,27.78,8000.0,23.6158,23.6243,23.6073,23.6243,8000.0
2016-08-04 10:45:00,27.79,27.79,27.75,27.77,15970.0,23.6328,23.6328,23.5988,23.6158,15970.0
2016-08-04 10:50:00,27.77,27.79,27.75,27.76,15396.0,23.6158,23.6328,23.5988,23.6073,15396.0
2016-08-04 10:55:00,27.77,27.79,27.75,27.79,11996.0,23.6158,23.6328,23.5988,23.6328,11996.0
2016-08-04 11:00:00,27.78,27.79,27.77,27.79,10600.0,23.6243,23.6328,23.6158,23.6328,10600.0
2016-08-04 11:05:00,27.79,27.8,27.77,27.79,8518.0,23.6328,23.6413,23.6158,23.6328,8518.0
2016-08-04 11:10:00,27.79,27.8,27.77,27.78,18556.0,23.6328,23.6413,23.6158,23.6243,18556.0
2016-08-04 11:15:00,27.77,27.79,27.75,27.78,16146.0,23.6158,23.6328,23.5988,23.6243,16146.0
2016-08-04 11:20:00,27.78,27.8,27.77,27.79,8568.0,23.6243,23.6413,23.6158,23.6328,8568.0
2016-08-04 11:25:00,27.79,27.8,27.77,27.8,16624.0,23.6328,23.6413,23.6158,23.6413,16624.0
2016-08-04 11:30:00,27.8,27.8,27.78,27.79,11770.0,23.6413,23.6413,23.6243,23.6328,11770.0
2016-08-04 11:35:00,27.79,27.81,27.79,27.8,14188.0,23.6328,23.6498,23.6328,23.6413,14188.0
2016-08-04 11:40:00,27.81,27.83,27.79,27.82,11666.0,23.6498,23.6668,23.6328,23.6583,11666.0
2016-08-04 11:45:00,27.82,27.82,27.81,27.81,12700.0,23.6583,23.6583,23.6498,23.6498,12700.0
2016-08-04 11:50:00,27.81,27.81,27.79,27.81,8494.0,23.6498,23.6498,23.6328,23.6498,8494.0
2016-08-04 11:55:00,27.81,27.86,27.8,27.86,15896.0,23.6498,23.6923,23.6413,23.6923,15896.0
2016-08-04 12:00:00,27.86,27.87,27.85,27.86,21770.0,23.6923,23.7009,23.6838,23.6923,21770.0
2016-08-04 12:05:00,27.87,27.89,27.87,27.87,7600.0,23.7009,23.7179,23.7009,23.7009,7600.0
2016-08-04 12:10:00,27.88,27.89,27.86,27.88,13258.0,23.7094,23.7179,23.6923,23.7094,13258.0
2016-08-04 12:15:00,27.87,27.88,27.86,27.86,9270.0,23.7009,23.7094,23.6923,23.6923,9270.0
2016-08-04 12:20:00,27.86,27.88,27.86,27.88,18688.0,23.6923,23.7094,23.6923,23.7094,18688.0
2016-08-04 12:25:00,27.88,27.9,27.88,27.9,21682.0,23.7094,23.7264,23.7094,23.7264,21682.0
2016-08-04 12:30:00,27.89,27.9,27.87,27.88,28784.0,23.7179,23.7264,23.7009,23.7094,28784.0
2016-08-04 12:35:00,27.88,27.88,27.83,27.83,24014.0,23.7094,23.7094,23.6668,23.6668,24014.0
2016-08-04 12:40:00,27.83,27.84,27.83,27.84,10368.0,23.6668,23.6753,23.6668,23.6753,10368.0
2016-08-04 12:45:00,27.84,27.84,27.82,27.82,11514.0,23.6753,23.6753,23.6583,23.6583,11514.0
2016-08-04 12:50:00,27.82,27.83,27.82,27.83,3800.0,23.6583,23.6668,23.6583,23.6668,3800.0
2016-08-04 12:55:00,27.83,27.83,27.81,27.82,9592.0,23.6668,23.6668,23.6498,23.6583,9592.0
2016-08-04 13:00:00,27.82,27.82,27.81,27.81,15314.0,23.6583,23.6583,23.6498,23.6498,15314.0
2016-08-04 13:05:00,27.81,27.81,27.8,27.8,12102.0,23.6498,23.6498,23.6413,23.6413,12102.0
2016-08-04 13:10:00,27.8,27.81,27.77,27.77,24516.0,23.6413,23.6498,23.6158,23.6158,24516.0
2016-08-04 13:15:00,27.76,27.78,27.76,27.78,8738.0,23.6073,23.6243,23.6073,23.6243,8738.0
2016-08-04 13:20:00,27.78,27.81,27.77,27.79,13600.0,23.6243,23.6498,23.6158,23.6328,13600.0
2016-08-04 13:25:00,27.79,27.81,27.78,27.8,13112.0,23.6328,23.6498,23.6243,23.6413,13112.0
2016-08-04 13:30:00,27.8,27.81,27.8,27.81,11690.0,23.6413,23.6498,23.6413,23.6498,11690.0
2016-08-04 13:35:00,27.81,27.81,27.8,27.8,10598.0,23.6498,23.6498,23.6413,23.6413,10598.0
2016-08-04 13:40:00,27.81,27.81,27.8,27.81,16424.0,23.6498,23.6498,23.6413,23.6498,16424.0
2016-08-04 13:45:00,27.8,27.82,27.8,27.82,5978.0,23.6413,23.6583,23.6413,23.6583,5978.0
2016-08-04 13:50:00,27.82,27.83,27.81,27.81,13300.0,23.6583,23.6668,23.6498,23.6498,13300.0
2016-08-04 13:55:00,27.82,27.82,27.81,27.82,19358.0,23.6583,23.6583,23.6498,23.6583,19358.0
2016-08-04 14:00:00,27.82,27.82,27.8,27.82,13086.0,23.6583,23.6583,23.6413,23.6583,13086.0
2016-08-04 14:05:00,27.82,27.83,27.81,27.83,24288.0,23.6583,23.6668,23.6498,23.6668,24288.0
2016-08-04 14:10:00,27.83,27.83,27.81,27.82,17018.0,23.6668,23.6668,23.6498,23.6583,17018.0
2016-08-04 14:15:00,27.82,27.82,27.79,27.79,14678.0,23.6583,23.6583,23.6328,23.6328,14678.0
2016-08-04 14:20:00,27.79,27.79,27.78,27.79,17240.0,23.6328,23.6328,23.6243,23.6328,17240.0
2016-08-04 14:25:00,27.79,27.82,27.79,27.82,16720.0,23.6328,23.6583,23.6328,23.6583,16720.0
2016-08-04 14:30:00,27.82,27.82,27.8,27.8,16238.0,23.6583,23.6583,23.6413,23.6413,16238.0
2016-08-04 14:35:00,27.8,27.81,27.8,27.8,11676.0,23.6413,23.6498,23.6413,23.6413,11676.0
2016-08-04 14:40:00,27.8,27.81,27.8,27.81,21350.0,23.6413,23.6498,23.6413,23.6498,21350.0
2016-08-04 14:45:00,27.8,27.83,27.8,27.83,41964.0,23.6413,23.6668,23.6413,23.6668,41964.0
2016-08-04 14:50:00,27.83,27.83,27.82,27.82,24048.0,23.6668,23.6668,23.6583,23.6583,24048.0
2016-08-04 14:55:00,27.82,27.83,27.82,27.83,6834.0,23.6583,23.6668,23.6583,23.6668,6834.0
2016-08-04 15:00:00,27.82,27.83,27.81,27.82,36676.0,23.6583,23.6668,23.6498,23.6583,36676.0
2016-08-04 15:05:00,27.81,27.83,27.81,27.83,27322.0,23.6498,23.6668,23.6498,23.6668,27322.0
2016-08-04 15:10:00,27.83,27.83,27.83,27.83,11240.0,23.6668,23.6668,23.6668,23.6668,11240.0
2016-08-04 15:15:00,27.83,27.85,27.83,27.85,25618.0,23.6668,23.6838,23.6668,23.6838,25618.0
2016-08-04 15:20:00,27.85,27.85,27.83,27.84,45958.0,23.6838,23.6838,23.6668,23.6753,45958.0
2016-08-04 15:25:00,27.84,27.85,27.83,27.85,63292.0,23.6753,23.6838,23.6668,23.6838,63292.0
2016-08-04 15:30:00,27.85,27.86,27.85,27.86,32394.0,23.6838,23.6923,23.6838,23.6923,32394.0
2016-08-04 15:35:00,27.86,27.88,27.86,27.87,64088.0,23.6923,23.7094,23.6923,23.7009,64088.0
2016-08-04 15:40:00,27.86,27.89,27.86,27.88,50614.0,23.6923,23.7179,23.6923,23.7094,50614.0
2016-08-04 15:45:00,27.87,27.88,27.86,27.88,124484.0,23.7009,23.7094,23.6923,23.7094,124484.0
2016-08-04 15:50:00,27.88,27.9,27.88,27.9,172994.0,23.7094,23.7264,23.7094,23.7264,172994.0
2016-08-04 15:55:00,27.9,27.92,27.87,27.88,286492.0,23.7264,23.7434,23.7009,23.7094,286492.0
2016-08-05 09:30:00,27.99,28.05,27.96,27.99,87240.0,23.8029,23.8539,23.7774,23.8029,87240.0
2016-08-05 09:35:00,27.98,28.04,27.94,27.96,32036.0,23.7944,23.8454,23.7604,23.7774,32036.0
2016-08-05 09:40:00,27.95,28.01,27.93,27.96,31324.0,23.7689,23.8199,23.7519,23.7774,31324.0
2016-08-05 09:45:00,27.97,28.05,27.92,28.01,55906.0,23.7859,23.8539,23.7434,23.8199,55906.0
2016-08-05 09:50:00,28.02,28.08,27.99,28.0,17922.0,23.8284,23.8794,23.8029,23.8114,17922.0
2016-08-05 09:55:00,28.01,28.03,27.96,27.98,31956.0,23.8199,23.8369,23.7774,23.7944,31956.0
2016-08-05 10:00:00,27.99,28.0,27.95,27.98,52324.0,23.8029,23.8114,23.7689,23.7944,52324.0
2016-08-05 10:05:00,27.99,28.02,27.99,27.99,131282.0,23.8029,23.8284,23.8029,23.8029,131282.0
2016-08-05 10:10:00,27.98,28.0,27.98,28.0,44560.0,23.7944,23.8114,23.7944,23.8114,44560.0
2016-08-05 10:15:00,28.0,28.0,27.97,27.99,80054.0,23.8114,23.8114,23.7859,23.8029,80054.0
2016-08-05 10:20:00,28.0,28.02,27.98,27.98,25506.0,23.8114,23.8284,23.7944,23.7944,25506.0
2016-08-05 10:25:00,27.99,28.0,27.97,27.97,60904.0,23.8029,23.8114,23.7859,23.7859,60904.0
2016-08-05 10:30:00,27.98,28.0,27.95,27.96,19800.0,23.7944,23.8114,23.7689,23.7774,19800.0
2016-08-05 10:35:00,27.96,27.99,27.96,27.97,21650.0,23.7774,23.8029,23.7774,23.7859,21650.0
2016-08-05 10:40:00,27.98,28.02,27.98,28.0,189472.0,23.7944,23.8284,23.7944,23.8114,189472.0
2016-08-05 10:45:00,28.0,28.04,28.0,28.03,29276.0,23.8114,23.8454,23.8114,23.8369,29276.0
2016-08-05 10:50:00,28.03,28.1,28.02,28.1,40158.0,23.8369,23.8964,23.8284,23.8964,40158.0
2016-08-05 10:55:00,28.1,28.11,28.08,28.11,40602.0,23.8964,23.9049,23.8794,23.9049,40602.0
2016-08-05 11:00:00,28.11,28.14,28.11,28.13,38372.0,23.9049,23.9305,23.9049,23.922,38372.0
2016-08-05 11:05:00,28.13,28.14,28.09,28.09,21422.0,23.922,23.9305,23.8879,23.8879,21422.0
2016-08-05 11:10:00,28.08,28.11,28.07,28.11,27858.0,23.8794,23.9049,23.8709,23.9049,27858.0
2016-08-05 11:15:00,28.11,28.11,28.1,28.1,20472.0,23.9049,23.9049,23.8964,23.8964,20472.0
2016-08-05 11:20:00,28.11,28.14,28.1,28.14,47296.0,23.9049,23.9305,23.8964,23.9305,47296.0
2016-08-05 11:25:00,28.13,28.18,28.13,28.16,65218.0,23.922,23.9645,23.922,23.9475,65218.0
2016-08-05 11:30:00,28.16,28.22,28.16,28.19,49406.0,23.9475,23.9985,23.9475,23.973,49406.0
2016-08-05 11:35:00,28.18,28.18,28.14,28.14,18876.0,23.9645,23.9645,23.9305,23.9305,18876.0
2016-08-05 11:40:00,28.14,28.15,28.11,28.11,10606.0,23.9305,23.939,23.9049,23.9049,10606.0
2016-08-05 11:45:00,28.11,28.17,28.11,28.14,21528.0,23.9049,23.956,23.9049,23.9305,21528.0
2016-08-05 11:50:00,28.14,28.16,28.13,28.15,33122.0,23.9305,23.9475,23.922,23.939,33122.0
2016-08-05 11:55:00,28.16,28.17,28.15,28.16,22408.0,23.9475,23.956,23.939,23.9475,22408.0
2016-08-05 12:00:00,28.16,28.18,28.14,28.15,46618.0,23.9475,23.9645,23.9305,23.939,46618.0
2016-08-05 12:05:00,28.15,28.17,28.13,28.17,29842.0,23.939,23.956,23.922,23.956,29842.0
2016-08-05 12:10:00,28.16,28.17,28.16,28.16,22750.0,23.9475,23.956,23.9475,23.9475,22750.0
2016-08-05 12:15:00,28.17,28.18,28.16,28.17,35276.0,23.956,23.9645,23.9475,23.956,35276.0
2016-08-05 12:20:00,28.17,28.19,28.16,28.19,19400.0,23.956,23.973,23.9475,23.973,19400.0
2016-08-05 12:25:00,28.19,28.19,28.16,28.18,22458.0,23.973,23.973,23.9475,23.9645,22458.0
2016-08-05 12:30:00,28.18,28.18,28.14,28.17,12496.0,23.9645,23.9645,23.9305,23.956,12496.0
2016-08-05 12:35:00,28.17,28.18,28.17,28.18,18400.0,23.956,23.9645,23.956,23.9645,18400.0
2016-08-05 12:40:00,28.18,28.18,28.17,28.18,10286.0,23.9645,23.9645,23.956,23.9645,10286.0
2016-08-05 12:45:00,28.19,28.2,28.18,28.2,26998.0,23.973,23.9815,23.9645,23.9815,26998.0
2016-08-05 12:50:00,28.19,28.27,28.18,28.23,192364.0,23.973,24.041,23.9645,24.007,192364.0
2016-08-05 12:55:00,28.23,28.23,28.17,28.18,24798.0,24.007,24.007,23.956,23.9645,24798.0
2016-08-05 13:00:00,28.18,28.21,28.18,28.21,17292.0,23.9645,23.99,23.9645,23.99,17292.0
2016-08-05 13:05:00,28.21,28.22,28.2,28.21,15492.0,23.99,23.9985,23.9815,23.99,15492.0
2016-08-05 13:10:00,28.21,28.22,28.2,28.21,20416.0,23.99,23.9985,23.9815,23.99,20416.0
2016-08-05 13:15:00,28.21,28.21,28.19,28.21,16858.0,23.99,23.99,23.973,23.99,16858.0
2016-08-05 13:20:00,28.21,28.21,28.17,28.18,21200.0,23.99,23.99,23.956,23.9645,21200.0
2016-08-05 13:25:00,28.18,28.19,28.17,28.18,43268.0,23.9645,23.973,23.956,23.9645,43268.0
2016-08-05 13:30:00,28.18,28.19,28.18,28.18,14656.0,23.9645,23.973,23.9645,23.9645,14656.0
2016-08-05 13:35:00,28.18,28.19,28.18,28.19,19220.0,23.9645,23.973,23.9645,23.973,19220.0
2016-08-05 13:40:00,28.19,28.2,28.18,28.2,13750.0,23.973,23.9815,23.9645,23.9815,13750.0
2016-08-05 13:45:00,28.2,28.2,28.19,28.2,14536.0,23.9815,23.9815,23.973,23.9815,14536.0
2016-08-05 13:50:00,28.2,28.22,28.2,28.21,76896.0,23.9815,23.9985,23.9815,23.99,76896.0
2016-08-05 13:55:00,28.21,28.25,28.18,28.24,21910.0,23.99,24.024,23.9645,24.0155,21910.0
2016-08-05 14:00:00,28.24,28.24,28.18,28.2,23716.0,24.0155,24.0155,23.9645,23.9815,23716.0
2016-08-05 14:05:00,28.2,28.2,28.18,28.2,16918.0,23.9815,23.9815,23.9645,23.9815,16918.0
2016-08-05 14:10:00,28.2,28.22,28.19,28.21,134470.0,23.9815,23.9985,23.973,23.99,134470.0
2016-08-05 14:15:00,28.21,28.22,28.18,28.18,28328.0,23.99,23.9985,23.9645,23.9645,28328.0
2016-08-05 14:20:00,28.18,28.18,28.16,28.18,24400.0,23.9645,23.9645,23.9475,23.9645,24400.0
2016-08-05 14:25:00,28.18,28.18,28.14,28.16,18428.0,23.9645,23.9645,23.9305,23.9475,18428.0
2016-08-05 14:30:00,28.15,28.19,28.15,28.18,19670.0,23.939,23.973,23.939,23.9645,19670.0
2016-08-05 14:35:00,28.18,28.22,28.18,28.21,39858.0,23.9645,23.9985,23.9645,23.99,39858.0
2016-08-05 14:40:00,28.21,28.21,28.18,28.2,34278.0,23.99,23.99,23.9645,23.9815,34278.0
2016-08-05 14:45:00,28.2,28.22,28.19,28.21,27300.0,23.9815,23.9985,23.973,23.99,27300.0
2016-08-05 14:50:00,28.21,28.22,28.2,28.21,26396.0,23.99,23.9985,23.9815,23.99,26396.0
2016-08-05 14:55:00,28.21,28.21,28.2,28.2,20456.0,23.99,23.99,23.9815,23.9815,20456.0
2016-08-05 15:00:00,28.2,28.24,28.2,28.23,51672.0,23.9815,24.0155,23.9815,24.007,51672.0
2016-08-05 15:05:00,28.23,28.25,28.23,28.25,38282.0,24.007,24.024,24.007,24.024,38282.0
2016-08-05 15:10:00,28.25,28.26,28.24,28.25,29954.0,24.024,24.0325,24.0155,24.024,29954.0
2016-08-05 15:15:00,28.25,28.27,28.25,28.25,33144.0,24.024,24.041,24.024,24.024,33144.0
2016-08-05 15:20:00,28.25,28.25,28.23,28.24,29044.0,24.024,24.024,24.007,24.0155,29044.0
2016-08-05 15:25:00,28.24,28.25,28.23,28.25,28756.0,24.0155,24.024,24.007,24.024,28756.0
2016-08-05 15:30:00,28.25,28.28,28.24,28.27,107100.0,24.024,24.0495,24.0155,24.041,107100.0
2016-08-05 15:35:00,28.27,28.27,28.24,28.25,57024.0,24.041,24.041,24.0155,24.024,57024.0
2016-08-05 15:40:00,28.26,28.27,28.25,28.25,40492.0,24.0325,24.041,24.024,24.024,40492.0
2016-08-05 15:45:00,28.25,28.25,28.21,28.22,67206.0,24.024,24.024,23.99,23.9985,67206.0
2016-08-05 15:50:00,28.22,28.27,28.21,28.27,140652.0,23.9985,24.041,23.99,24.041,140652.0
2016-08-05 15:55:00,28.27,28.29,28.25,28.29,237946.0,24.041,24.058,24.024,24.058,237946.0
2016-08-08 09:30:00,28.3,28.36,28.27,28.36,37920.0,24.0665,24.1176,24.041,24.1176,37920.0
2016-08-08 09:35:00,28.36,28.5,28.36,28.42,46000.0,24.1176,24.2366,24.1176,24.1686,46000.0
2016-08-08 09:40:00,28.42,28.46,28.36,28.43,86914.0,24.1686,24.2026,24.1176,24.1771,86914.0
2016-08-08 09:45:00,28.42,28.43,28.36,28.42,63410.0,24.1686,24.1771,24.1176,24.1686,63410.0
2016-08-08 09:50:00,28.41,28.46,28.36,28.43,65210.0,24.1601,24.2026,24.1176,24.1771,65210.0
2016-08-08 09:55:00,28.43,28.57,28.43,28.5,54082.0,24.1771,24.2961,24.1771,24.2366,54082.0
2016-08-08 10:00:00,28.49,28.5,28.42,28.43,32580.0,24.2281,24.2366,24.1686,24.1771,32580.0
2016-08-08 10:05:00,28.42,28.48,28.42,28.43,28116.0,24.1686,24.2196,24.1686,24.1771,28116.0
2016-08-08 10:10:00,28.43,28.47,28.43,28.46,70284.0,24.1771,24.2111,24.1771,24.2026,70284.0
2016-08-08 10:15:00,28.46,28.49,28.4,28.4,36692.0,24.2026,24.2281,24.1516,24.1516,36692.0
2016-08-08 10:20:00,28.39,28.39,28.32,28.33,23328.0,24.1431,24.1431,24.0835,24.092,23328.0
2016-08-08 10:25:00,28.33,28.36,28.31,28.36,28836.0,24.092,24.1176,24.075,24.1176,28836.0
2016-08-08 10:30:00,28.36,28.43,28.36,28.41,24578.0,24.1176,24.1771,24.1176,24.1601,24578.0
2016-08-08 10:35:00,28.41,28.41,28.33,28.34,19800.0,24.1601,24.1601,24.092,24.1005,19800.0
2016-08-08 10:40:00,28.34,28.35,28.32,28.35,28052.0,24.1005,24.109,24.0835,24.109,28052.0
2016-08-08 10:45:00,28.35,28.36,28.34,28.36,20676.0,24.109,24.1176,24.1005,24.1176,20676.0
2016-08-08 10:50:00,28.36,28.37,28.34,28.36,24452.0,24.1176,24.1261,24.1005,24.1176,24452.0
2016-08-08 10:55:00,28.36,28.38,28.36,28.38,23020.0,24.1176,24.1346,24.1176,24.1346,23020.0
2016-08-08 11:00:00,28.38,28.41,28.36,28.36,19200.0,24.1346,24.1601,24.1176,24.1176,19200.0
2016-08-08 11:05:00,28.36,28.41,28.36,28.39,24954.0,24.1176,24.1601,24.1176,24.1431,24954.0
2016-08-08 11:10:00,28.39,28.4,28.36,28.4,31000.0,24.1431,24.1516,24.1176,24.1516,31000.0
2016-08-08 11:15:00,28.4,28.4,28.37,28.38,20718.0,24.1516,24.1516,24.1261,24.1346,20718.0
2016-08-08 11:20:00,28.38,28.43,28.38,28.41,28468.0,24.1346,24.1771,24.1346,24.1601,28468.0
2016-08-08 11:25:00,28.41,28.41,28.39,28.39,22634.0,24.1601,24.1601,24.1431,24.1431,22634.0
2016-08-08 11:30:00,28.39,28.43,28.39,28.41,24600.0,24.1431,24.1771,24.1431,24.1601,24600.0
2016-08-08 11:35:00,28.41,28.41,28.38,28.4,40256.0,24.1601,24.1601,24.1346,24.1516,40256.0
2016-08-08 11:40:00,28.4,28.43,28.39,28.43,25820.0,24.1516,24.1771,24.1431,24.1771,25820.0
2016-08-08 11:45:00,28.43,28.43,28.39,28.4,21952.0,24.1771,24.1771,24.1431,24.1516,21952.0
2016-08-08 11:50:00,28.4,28.43,28.4,28.41,12698.0,24.1516,24.1771,24.1516,24.1601,12698.0
2016-08-08 11:55:00,28.41,28.43,28.37,28.43,42444.0,24.1601,24.1771,24.1261,24.1771,42444.0
2016-08-08 12:00:00,28.42,28.42,28.4,28.4,38894.0,24.1686,24.1686,24.1516,24.1516,38894.0
2016-08-08 12:05:00,28.4,28.4,28.35,28.39,40484.0,24.1516,24.1516,24.109,24.1431,40484.0
2016-08-08 12:10:00,28.39,28.4,28.39,28.4,15530.0,24.1431,24.1516,24.1431,24.1516,15530.0
2016-08-08 12:15:00,28.4,28.41,28.39,28.39,21238.0,24.1516,24.1601,24.1431,24.1431,21238.0
2016-08-08 12:20:00,28.4,28.4,28.39,28.39,7800.0,24.1516,24.1516,24.1431,24.1431,7800.0
2016-08-08 12:25:00,28.39,28.4,28.36,28.38,27444.0,24.1431,24.1516,24.1176,24.1346,27444.0
2016-08-08 12:30:00,28.39,28.39,28.33,28.34,21056.0,24.1431,24.1431,24.092,24.1005,21056.0
2016-08-08 12:35:00,28.33,28.34,28.33,28.33,11100.0,24.092,24.1005,24.092,24.092,11100.0
2016-08-08 12:40:00,28.33,28.33,28.31,28.31,12400.0,24.092,24.092,24.075,24.075,12400.0
2016-08-08 12:45:00,28.31,28.35,28.31,28.34,10398.0,24.075,24.109,24.075,24.1005,10398.0
2016-08-08 12:50:00,28.34,28.35,28.33,28.34,14000.0,24.1005,24.109,24.092,24.1005,14000.0
2016-08-08 12:55:00,28.34,28.34,28.31,28.32,11498.0,24.1005,24.1005,24.075,24.0835,11498.0
2016-08-08 13:00:00,28.31,28.31,28.28,28.3,25736.0,24.075,24.075,24.0495,24.0665,25736.0
2016-08-08 13:05:00,28.3,28.31,28.29,28.3,18786.0,24.0665,24.075,24.058,24.0665,18786.0
2016-08-08 13:10:00,28.3,28.31,28.29,28.3,16372.0,24.0665,24.075,24.058,24.0665,16372.0
2016-08-08 13:15:00,28.29,28.31,28.29,28.31,35178.0,24.058,24.075,24.058,24.075,35178.0
2016-08-08 13:20:00,28.3,28.38,28.3,28.36,36880.0,24.0665,24.1346,24.0665,24.1176,36880.0
2016-08-08 13:25:00,28.36,28.39,28.36,28.37,21744.0,24.1176,24.1431,24.1176,24.1261,21744.0
2016-08-08 13:30:00,28.36,28.36,28.35,28.35,24152.0,24.1176,24.1176,24.109,24.109,24152.0
2016-08-08 13:35:00,28.35,28.36,28.35,28.36,21714.0,24.109,24.1176,24.109,24.1176,21714.0
2016-08-08 13:40:00,28.36,28.36,28.35,28.36,20620.0,24.1176,24.1176,24.109,24.1176,20620.0
2016-08-08 13:45:00,28.36,28.4,28.36,28.39,38418.0,24.1176,24.1516,24.1176,24.1431,38418.0
2016-08-08 13:50:00,28.38,28.39,28.3,28.33,120434.0,24.1346,24.1431,24.0665,24.092,120434.0
2016-08-08 13:55:00,28.33,28.4,28.33,28.39,33312.0,24.092,24.1516,24.092,24.1431,33312.0
2016-08-08 14:00:00,28.38,28.38,28.34,28.36,35338.0,24.1346,24.1346,24.1005,24.1176,35338.0
2016-08-08 14:05:00,28.36,28.36,28.31,28.31,26112.0,24.1176,24.1176,24.075,24.075,26112.0
2016-08-08 14:10:00,28.31,28.36,28.3,28.35,37332.0,24.075,24.1176,24.0665,24.109,37332.0
2016-08-08 14:15:00,28.34,28.35,28.33,28.33,28844.0,24.1005,24.109,24.092,24.092,28844.0
2016-08-08 14:20:00,28.33,28.35,28.33,28.35,36612.0,24.092,24.109,24.092,24.109,36612.0
2016-08-08 14:25:00,28.35,28.36,28.33,28.35,21740.0,24.109,24.1176,24.092,24.109,21740.0
2016-08-08 14:30:00,28.34,28.35,28.32,28.33,33440.0,24.1005,24.109,24.0835,24.092,33440.0
2016-08-08 14:35:00,28.34,28.35,28.33,28.34,19998.0,24.1005,24.109,24.092,24.1005,19998.0
2016-08-08 14:40:00,28.34,28.34,28.33,28.33,20222.0,24.1005,24.1005,24.092,24.092,20222.0
2016-08-08 14:45:00,28.33,28.38,28.33,28.36,38694.0,24.092,24.1346,24.092,24.1176,38694.0
2016-08-08 14:50:00,28.36,28.36,28.35,28.36,34660.0,24.1176,24.1176,24.109,24.1176,34660.0
2016-08-08 14:55:00,28.36,28.36,28.33,28.33,67110.0,24.1176,24.1176,24.092,24.092,67110.0
2016-08-08 15:00:00,28.33,28.34,28.33,28.33,30574.0,24.092,24.1005,24.092,24.092,30574.0
2016-08-08 15:05:00,28.33,28.34,28.29,28.29,66780.0,24.092,24.1005,24.058,24.058,66780.0
2016-08-08 15:10:00,28.29,28.3,28.26,28.27,35800.0,24.058,24.0665,24.0325,24.041,35800.0
2016-08-08 15:15:00,28.27,28.29,28.26,28.28,38698.0,24.041,24.058,24.0325,24.0495,38698.0
2016-08-08 15:20:00,28.29,28.3,28.27,28.28,30060.0,24.058,24.0665,24.041,24.0495,30060.0
2016-08-08 15:25:00,28.27,28.28,28.27,28.28,61004.0,24.041,24.0495,24.041,24.0495,61004.0
2016-08-08 15:30:00,28.28,28.31,28.28,28.29,100714.0,24.0495,24.075,24.0495,24.058,100714.0
2016-08-08 15:35:00,28.29,28.31,28.29,28.3,51234.0,24.058,24.075,24.058,24.0665,51234.0
2016-08-08 15:40:00,28.3,28.35,28.29,28.34,109690.0,24.0665,24.109,24.058,24.1005,109690.0
2016-08-08 15:45:00,28.34,28.34,28.31,28.33,88788.0,24.1005,24.1005,24.075,24.092,88788.0
2016-08-08 15:50:00,28.32,28.34,28.3,28.33,210396.0,24.0835,24.1005,24.0665,24.092,210396.0
2016-08-08 15:55:00,28.33,28.34,28.31,28.33,155848.0,24.092,24.1005,24.075,24.092,155848.0
2016-08-09 09:30:00,29.82,30.97,29.73,30.7,1212662.0,25.3591,26.3371,25.2826,26.1075,1212662.0
2016-08-09 09:35:00,30.74,30.99,30.32,30.9,1087596.0,26.1415,26.3541,25.7843,26.2776,1087596.0
2016-08-09 09:40:00,30.89,30.92,30.38,30.6,517842.0,26.2691,26.2946,25.8354,26.0225,517842.0
2016-08-09 09:45:00,30.6,30.74,30.3,30.46,578186.0,26.0225,26.1415,25.7673,25.9034,578186.0
2016-08-09 09:50:00,30.46,30.54,30.26,30.3,596112.0,25.9034,25.9714,25.7333,25.7673,596112.0
2016-08-09 09:55:00,30.3,30.39,30.2,30.2,513484.0,25.7673,25.8439,25.6823,25.6823,513484.0
2016-08-09 10:00:00,30.21,30.49,30.16,30.28,410266.0,25.6908,25.9289,25.6483,25.7503,410266.0
2016-08-09 10:05:00,30.29,30.45,30.22,30.44,230718.0,25.7588,25.8949,25.6993,25.8864,230718.0
2016-08-09 10:10:00,30.43,30.43,30.14,30.17,234404.0,25.8779,25.8779,25.6313,25.6568,234404.0
2016-08-09 10:15:00,30.18,30.3,30.15,30.22,125514.0,25.6653,25.7673,25.6398,25.6993,125514.0
2016-08-09 10:20:00,30.23,30.37,30.22,30.35,127990.0,25.7078,25.8269,25.6993,25.8099,127990.0
2016-08-09 10:25:00,30.35,30.43,30.31,30.43,121414.0,25.8099,25.8779,25.7758,25.8779,121414.0
2016-08-09 10:30:00,30.42,30.68,30.38,30.65,282868.0,25.8694,26.0905,25.8354,26.065,282868.0
2016-08-09 10:35:00,30.65,30.65,30.51,30.52,355886.0,26.065,26.065,25.9459,25.9544,355886.0
2016-08-09 10:40:00,30.53,30.63,30.52,30.57,94074.0,25.9629,26.048,25.9544,25.997,94074.0
2016-08-09 10:45:00,30.58,30.65,30.56,30.63,102804.0,26.0055,26.065,25.9884,26.048,102804.0
2016-08-09 10:50:00,30.63,30.64,30.54,30.58,82362.0,26.048,26.0565,25.9714,26.0055,82362.0
2016-08-09 10:55:00,30.58,30.68,30.57,30.63,117844.0,26.0055,26.0905,25.997,26.048,117844.0
2016-08-09 11:00:00,30.61,30.65,30.59,30.64,143114.0,26.031,26.065,26.014,26.0565,143114.0
2016-08-09 11:05:00,30.63,30.64,30.48,30.48,323836.0,26.048,26.0565,25.9204,25.9204,323836.0
2016-08-09 11:10:00,30.47,30.58,30.42,30.58,143242.0,25.9119,26.0055,25.8694,26.0055,143242.0
2016-08-09 11:15:00,30.58,30.6,30.46,30.46,185262.0,26.0055,26.0225,25.9034,25.9034,185262.0
2016-08-09 11:20:00,30.47,30.74,30.47,30.7,191800.0,25.9119,26.1415,25.9119,26.1075,191800.0
2016-08-09 11:25:00,30.71,30.71,30.61,30.61,47556.0,26.116,26.116,26.031,26.031,47556.0
2016-08-09 11:30:00,30.61,30.65,30.56,30.57,99102.0,26.031,26.065,25.9884,25.997,99102.0
2016-08-09 11:35:00,30.57,30.57,30.42,30.42,66418.0,25.997,25.997,25.8694,25.8694,66418.0
2016-08-09 11:40:00,30.42,30.46,30.35,30.35,86204.0,25.8694,25.9034,25.8099,25.8099,86204.0
2016-08-09 11:45:00,30.34,30.36,30.27,30.28,106008.0,25.8014,25.8184,25.7418,25.7503,106008.0
2016-08-09 11:50:00,30.27,30.29,30.13,30.14,175346.0,25.7418,25.7588,25.6228,25.6313,175346.0
2016-08-09 11:55:00,30.13,30.19,30.11,30.16,66604.0,25.6228,25.6738,25.6058,25.6483,66604.0
2016-08-09 12:00:00,30.17,30.21,30.16,30.19,109846.0,25.6568,25.6908,25.6483,25.6738,109846.0
2016-08-09 12:05:00,30.19,30.23,30.18,30.18,164622.0,25.6738,25.7078,25.6653,25.6653,164622.0
2016-08-09 12:10:00,30.19,30.24,30.18,30.19,124646.0,25.6738,25.7163,25.6653,25.6738,124646.0
2016-08-09 12:15:00,30.19,30.36,30.18,30.36,187716.0,25.6738,25.8184,25.6653,25.8184,187716.0
2016-08-09 12:20:00,30.36,30.39,30.28,30.28,234276.0,25.8184,25.8439,25.7503,25.7503,234276.0
2016-08-09 12:25:00,30.28,30.3,30.25,30.25,78866.0,25.7503,25.7673,25.7248,25.7248,78866.0
2016-08-09 12:30:00,30.25,30.3,30.25,30.25,120212.0,25.7248,25.7673,25.7248,25.7248,120212.0
2016-08-09 12:35:00,30.25,30.28,30.22,30.27,232554.0,25.7248,25.7503,25.6993,25.7418,232554.0
2016-08-09 12:40:00,30.26,30.28,30.2,30.28,241646.0,25.7333,25.7503,25.6823,25.7503,241646.0
2016-08-09 12:45:00,30.28,30.32,30.25,30.27,85906.0,25.7503,25.7843,25.7248,25.7418,85906.0
2016-08-09 12:50:00,30.27,30.36,30.26,30.36,118074.0,25.7418,25.8184,25.7333,25.8184,118074.0
2016-08-09 12:55:00,30.36,30.39,30.33,30.35,63926.0,25.8184,25.8439,25.7929,25.8099,63926.0
2016-08-09 13:00:00,30.34,30.4,30.34,30.39,67154.0,25.8014,25.8524,25.8014,25.8439,67154.0
2016-08-09 13:05:00,30.39,30.4,30.3,30.3,63026.0,25.8439,25.8524,25.7673,25.7673,63026.0
2016-08-09 13:10:00,30.31,30.33,30.24,30.24,32842.0,25.7758,25.7929,25.7163,25.7163,32842.0
2016-08-09 13:15:00,30.24,30.27,30.2,30.22,187792.0,25.7163,25.7418,25.6823,25.6993,187792.0
2016-08-09 13:20:00,30.23,30.3,30.13,30.24,339490.0,25.7078,25.7673,25.6228,25.7163,339490.0
2016-08-09 13:25:00,30.24,30.28,30.23,30.25,51548.0,25.7163,25.7503,25.7078,25.7248,51548.0
2016-08-09 13:30:00,30.25,30.28,30.23,30.24,135106.0,25.7248,25.7503,25.7078,25.7163,135106.0
2016-08-09 13:35:00,30.25,30.25,30.17,30.17,39878.0,25.7248,25.7248,25.6568,25.6568,39878.0
2016-08-09 13:40:00,30.18,30.2,30.15,30.17,47758.0,25.6653,25.6823,25.6398,25.6568,47758.0
2016-08-09 13:45:00,30.16,30.17,30.08,30.11,90326.0,25.6483,25.6568,25.5803,25.6058,90326.0
2016-08-09 13:50:00,30.11,30.18,30.1,30.15,167758.0,25.6058,25.6653,25.5973,25.6398,167758.0
2016-08-09 13:55:00,30.15,30.28,30.14,30.28,86780.0,25.6398,25.7503,25.6313,25.7503,86780.0
2016-08-09 14:00:00,30.28,30.45,30.28,30.34,197832.0,25.7503,25.8949,25.7503,25.8014,197832.0
2016-08-09 14:05:00,30.35,30.35,30.27,30.27,48040.0,25.8099,25.8099,25.7418,25.7418,48040.0
2016-08-09 14:10:00,30.27,30.31,30.25,30.28,44024.0,25.7418,25.7758,25.7248,25.7503,44024.0
2016-08-09 14:15:00,30.28,30.45,30.28,30.36,110482.0,25.7503,25.8949,25.7503,25.8184,110482.0
2016-08-09 14:20:00,30.36,30.36,30.31,30.33,62622.0,25.8184,25.8184,25.7758,25.7929,62622.0
2016-08-09 14:25:00,30.34,30.38,30.34,30.34,40640.0,25.8014,25.8354,25.8014,25.8014,40640.0
2016-08-09 14:30:00,30.34,30.35,30.29,30.31,97200.0,25.8014,25.8099,25.7588,25.7758,97200.0
2016-08-09 14:35:00,30.31,30.32,30.25,30.32,83566.0,25.7758,25.7843,25.7248,25.7843,83566.0
2016-08-09 14:40:00,30.31,30.38,30.3,30.34,107582.0,25.7758,25.8354,25.7673,25.8014,107582.0
2016-08-09 14:45:00,30.34,30.38,30.31,30.32,100110.0,25.8014,25.8354,25.7758,25.7843,100110.0
2016-08-09 14:50:00,30.31,30.35,30.28,30.32,38864.0,25.7758,25.8099,25.7503,25.7843,38864.0
2016-08-09 14:55:00,30.32,30.32,30.25,30.25,81750.0,25.7843,25.7843,25.7248,25.7248,81750.0
2016-08-09 15:00:00,30.25,30.28,30.25,30.27,135504.0,25.7248,25.7503,25.7248,25.7418,135504.0
2016-08-09 15:05:00,30.27,30.29,30.24,30.24,116890.0,25.7418,25.7588,25.7163,25.7163,116890.0
2016-08-09 15:10:00,30.24,30.31,30.24,30.31,114430.0,25.7163,25.7758,25.7163,25.7758,114430.0
2016-08-09 15:15:00,30.31,30.31,30.27,30.31,79422.0,25.7758,25.7758,25.7418,25.7758,79422.0
2016-08-09 15:20:00,30.31,30.34,30.31,30.32,87500.0,25.7758,25.8014,25.7758,25.7843,87500.0
2016-08-09 15:25:00,30.32,30.34,30.31,30.32,120224.0,25.7843,25.8014,25.7758,25.7843,120224.0
2016-08-09 15:30:00,30.32,30.33,30.3,30.33,257554.0,25.7843,25.7929,25.7673,25.7929,257554.0
2016-08-09 15:35:00,30.33,30.34,30.32,30.32,136594.0,25.7929,25.8014,25.7843,25.7843,136594.0
2016-08-09 15:40:00,30.32,30.37,30.32,30.37,210552.0,25.7843,25.8269,25.7843,25.8269,210552.0
2016-08-09 15:45:00,30.37,30.37,30.28,30.32,172990.0,25.8269,25.8269,25.7503,25.7843,172990.0
2016-08-09 15:50:00,30.32,30.32,30.27,30.31,267486.0,25.7843,25.7843,25.7418,25.7758,267486.0
2016-08-09 15:55:00,30.31,30.33,30.27,30.32,382368.0,25.7758,25.7929,25.7418,25.7843,382368.0
2016-08-10 09:30:00,30.31,30.39,30.25,30.34,286436.0,25.7758,25.8439,25.7248,25.8014,286436.0
2016-08-10 09:35:00,30.33,30.35,30.15,30.24,70002.0,25.7929,25.8099,25.6398,25.7163,70002.0
2016-08-10 09:40:00,30.24,30.42,30.2,30.4,183064.0,25.7163,25.8694,25.6823,25.8524,183064.0
2016-08-10 09:45:00,30.4,30.4,30.18,30.25,81414.0,25.8524,25.8524,25.6653,25.7248,81414.0
2016-08-10 09:50:00,30.24,30.39,30.24,30.39,87692.0,25.7163,25.8439,25.7163,25.8439,87692.0
2016-08-10 09:55:00,30.4,30.43,30.23,30.25,132848.0,25.8524,25.8779,25.7078,25.7248,132848.0
2016-08-10 10:00:00,30.24,30.26,30.21,30.24,64876.0,25.7163,25.7333,25.6908,25.7163,64876.0
2016-08-10 10:05:00,30.24,30.25,30.18,30.18,66640.0,25.7163,25.7248,25.6653,25.6653,66640.0
2016-08-10 10:10:00,30.18,30.21,30.15,30.2,96568.0,25.6653,25.6908,25.6398,25.6823,96568.0
2016-08-10 10:15:00,30.2,30.22,30.16,30.16,68916.0,25.6823,25.6993,25.6483,25.6483,68916.0
2016-08-10 10:20:00,30.16,30.22,30.16,30.2,75124.0,25.6483,25.6993,25.6483,25.6823,75124.0
2016-08-10 10:25:00,30.2,30.22,30.19,30.2,42224.0,25.6823,25.6993,25.6738,25.6823,42224.0
2016-08-10 10:30:00,30.2,30.25,30.2,30.21,41458.0,25.6823,25.7248,25.6823,25.6908,41458.0
2016-08-10 10:35:00,30.21,30.25,30.2,30.24,58178.0,25.6908,25.7248,25.6823,25.7163,58178.0
2016-08-10 10:40:00,30.25,30.3,30.24,30.3,61200.0,25.7248,25.7673,25.7163,25.7673,61200.0
2016-08-10 10:45:00,30.3,30.3,30.26,30.29,95288.0,25.7673,25.7673,25.7333,25.7588,95288.0
2016-08-10 10:50:00,30.29,30.3,30.23,30.24,93876.0,25.7588,25.7673,25.7078,25.7163,93876.0
2016-08-10 10:55:00,30.24,30.26,30.22,30.25,163022.0,25.7163,25.7333,25.6993,25.7248,163022.0
2016-08-10 11:00:00,30.25,30.28,30.25,30.27,134154.0,25.7248,25.7503,25.7248,25.7418,134154.0
2016-08-10 11:05:00,30.27,30.27,30.24,30.24,65572.0,25.7418,25.7418,25.7163,25.7163,65572.0
2016-08-10 11:10:00,30.24,30.24,30.17,30.18,83128.0,25.7163,25.7163,25.6568,25.6653,83128.0
2016-08-10 11:15:00,30.18,30.18,30.12,30.12,253490.0,25.6653,25.6653,25.6143,25.6143,253490.0
2016-08-10 11:20:00,30.12,30.17,30.09,30.17,51300.0,25.6143,25.6568,25.5888,25.6568,51300.0
2016-08-10 11:25:00,30.17,30.21,30.17,30.19,62180.0,25.6568,25.6908,25.6568,25.6738,62180.0
2016-08-10 11:30:00,30.19,30.2,30.15,30.18,107664.0,25.6738,25.6823,25.6398,25.6653,107664.0
2016-08-10 11:35:00,30.18,30.24,30.17,30.21,36614.0,25.6653,25.7163,25.6568,25.6908,36614.0
2016-08-10 11:40:00,30.21,30.23,30.2,30.23,76002.0,25.6908,25.7078,25.6823,25.7078,76002.0
2016-08-10 11:45:00,30.23,30.23,30.18,30.2,67738.0,25.7078,25.7078,25.6653,25.6823,67738.0
2016-08-10 11:50:00,30.19,30.23,30.19,30.22,85660.0,25.6738,25.7078,25.6738,25.6993,85660.0
2016-08-10 11:55:00,30.22,30.23,30.21,30.23,55910.0,25.6993,25.7078,25.6908,25.7078,55910.0
2016-08-10 12:00:00,30.22,30.23,30.2,30.22,95820.0,25.6993,25.7078,25.6823,25.6993,95820.0
2016-08-10 12:05:00,30.23,30.38,30.23,30.36,86696.0,25.7078,25.8354,25.7078,25.8184,86696.0
2016-08-10 12:10:00,30.36,30.37,30.32,30.33,29920.0,25.8184,25.8269,25.7843,25.7929,29920.0
2016-08-10 12:15:00,30.32,30.35,30.32,30.35,24114.0,25.7843,25.8099,25.7843,25.8099,24114.0
2016-08-10 12:20:00,30.35,30.37,30.27,30.27,41384.0,25.8099,25.8269,25.7418,25.7418,41384.0
2016-08-10 12:25:00,30.27,30.29,30.25,30.27,48260.0,25.7418,25.7588,25.7248,25.7418,48260.0
2016-08-10 12:30:00,30.27,30.34,30.27,30.32,42982.0,25.7418,25.8014,25.7418,25.7843,42982.0
2016-08-10 12:35:00,30.32,30.34,30.32,30.33,22030.0,25.7843,25.8014,25.7843,25.7929,22030.0
2016-08-10 12:40:00,30.33,30.33,30.28,30.29,28352.0,25.7929,25.7929,25.7503,25.7588,28352.0
2016-08-10 12:45:00,30.29,30.31,30.29,30.3,16578.0,25.7588,25.7758,25.7588,25.7673,16578.0
2016-08-10 12:50:00,30.3,30.34,30.3,30.33,33206.0,25.7673,25.8014,25.7673,25.7929,33206.0
2016-08-10 12:55:00,30.33,30.33,30.29,30.29,30226.0,25.7929,25.7929,25.7588,25.7588,30226.0
2016-08-10 13:00:00,30.29,30.3,30.29,30.3,12126.0,25.7588,25.7673,25.7588,25.7673,12126.0
2016-08-10 13:05:00,30.3,30.3,30.28,30.3,27438.0,25.7673,25.7673,25.7503,25.7673,27438.0
2016-08-10 13:10:00,30.3,30.31,30.25,30.26,44192.0,25.7673,25.7758,25.7248,25.7333,44192.0
2016-08-10 13:15:00,30.26,30.27,30.25,30.27,23490.0,25.7333,25.7418,25.7248,25.7418,23490.0
2016-08-10 13:20:00,30.27,30.27,30.25,30.25,49796.0,25.7418,25.7418,25.7248,25.7248,49796.0
2016-08-10 13:25:00,30.25,30.3,30.25,30.3,21848.0,25.7248,25.7673,25.7248,25.7673,21848.0
2016-08-10 13:30:00,30.29,30.31,30.27,30.28,80418.0,25.7588,25.7758,25.7418,25.7503,80418.0
2016-08-10 13:35:00,30.28,30.28,30.27,30.28,13450.0,25.7503,25.7503,25.7418,25.7503,13450.0
2016-08-10 13:40:00,30.28,30.3,30.27,30.28,24920.0,25.7503,25.7673,25.7418,25.7503,24920.0
2016-08-10 13:45:00,30.28,30.28,30.25,30.25,19828.0,25.7503,25.7503,25.7248,25.7248,19828.0
2016-08-10 13:50:00,30.25,30.27,30.25,30.26,32612.0,25.7248,25.7418,25.7248,25.7333,32612.0
2016-08-10 13:55:00,30.26,30.31,30.25,30.25,236318.0,25.7333,25.7758,25.7248,25.7248,236318.0
2016-08-10 14:00:00,30.25,30.28,30.24,30.28,62100.0,25.7248,25.7503,25.7163,25.7503,62100.0
2016-08-10 14:05:00,30.28,30.3,30.24,30.29,51958.0,25.7503,25.7673,25.7163,25.7588,51958.0
2016-08-10 14:10:00,30.3,30.31,30.25,30.26,73550.0,25.7673,25.7758,25.7248,25.7333,73550.0
2016-08-10 14:15:00,30.25,30.26,30.22,30.22,78488.0,25.7248,25.7333,25.6993,25.6993,78488.0
2016-08-10 14:20:00,30.23,30.27,30.21,30.27,52942.0,25.7078,25.7418,25.6908,25.7418,52942.0
2016-08-10 14:25:00,30.27,30.28,30.24,30.26,127366.0,25.7418,25.7503,25.7163,25.7333,127366.0
2016-08-10 14:30:00,30.27,30.27,30.22,30.24,52164.0,25.7418,25.7418,25.6993,25.7163,52164.0
2016-08-10 14:35:00,30.24,30.25,30.23,30.24,71976.0,25.7163,25.7248,25.7078,25.7163,71976.0
2016-08-10 14:40:00,30.24,30.24,30.19,30.2,32018.0,25.7163,25.7163,25.6738,25.6823,32018.0
2016-08-10 14:45:00,30.19,30.23,30.18,30.23,56622.0,25.6738,25.7078,25.6653,25.7078,56622.0
2016-08-10 14:50:00,30.23,30.28,30.22,30.25,61204.0,25.7078,25.7503,25.6993,25.7248,61204.0
2016-08-10 14:55:00,30.25,30.25,30.23,30.24,45872.0,25.7248,25.7248,25.7078,25.7163,45872.0
2016-08-10 15:00:00,30.24,30.25,30.22,30.25,112732.0,25.7163,25.7248,25.6993,25.7248,112732.0
2016-08-10 15:05:00,30.25,30.25,30.23,30.23,50866.0,25.7248,25.7248,25.7078,25.7078,50866.0
2016-08-10 15:10:00,30.23,30.24,30.23,30.24,47292.0,25.7078,25.7163,25.7078,25.7163,47292.0
2016-08-10 15:15:00,30.24,30.24,30.22,30.22,43722.0,25.7163,25.7163,25.6993,25.6993,43722.0
2016-08-10 15:20:00,30.22,30.25,30.22,30.23,98170.0,25.6993,25.7248,25.6993,25.7078,98170.0
2016-08-10 15:25:00,30.23,30.25,30.22,30.22,145126.0,25.7078,25.7248,25.6993,25.6993,145126.0
2016-08-10 15:30:00,30.22,30.23,30.2,30.22,85072.0,25.6993,25.7078,25.6823,25.6993,85072.0
2016-08-10 15:35:00,30.22,30.24,30.21,30.22,158302.0,25.6993,25.7163,25.6908,25.6993,158302.0
2016-08-10 15:40:00,30.23,30.23,30.18,30.19,109200.0,25.7078,25.7078,25.6653,25.6738,109200.0
2016-08-10 15:45:00,30.19,30.21,30.18,30.18,110588.0,25.6738,25.6908,25.6653,25.6653,110588.0
2016-08-10 15:50:00,30.18,30.2,30.18,30.18,128114.0,25.6653,25.6823,25.6653,25.6653,128114.0
2016-08-10 15:55:00,30.18,30.19,30.16,30.18,332752.0,25.6653,25.6738,25.6483,25.6653,332752.0
2016-08-11 09:30:00,30.18,30.29,30.16,30.21,116116.0,25.6653,25.7588,25.6483,25.6908,116116.0
2016-08-11 09:35:00,30.2,30.3,30.17,30.24,58794.0,25.6823,25.7673,25.6568,25.7163,58794.0
2016-08-11 09:40:00,30.25,30.31,30.19,30.2,56740.0,25.7248,25.7758,25.6738,25.6823,56740.0
2016-08-11 09:45:00,30.21,30.24,30.17,30.2,89608.0,25.6908,25.7163,25.6568,25.6823,89608.0
2016-08-11 09:50:00,30.23,30.28,30.23,30.25,70040.0,25.7078,25.7503,25.7078,25.7248,70040.0
2016-08-11 09:55:00,30.25,30.31,30.21,30.22,45386.0,25.7248,25.7758,25.6908,25.6993,45386.0
2016-08-11 10:00:00,30.21,30.21,30.14,30.18,34676.0,25.6908,25.6908,25.6313,25.6653,34676.0
2016-08-11 10:05:00,30.18,30.18,30.14,30.16,66432.0,25.6653,25.6653,25.6313,25.6483,66432.0
2016-08-11 10:10:00,30.17,30.18,30.12,30.14,35554.0,25.6568,25.6653,25.6143,25.6313,35554.0
2016-08-11 10:15:00,30.15,30.15,30.11,30.11,45946.0,25.6398,25.6398,25.6058,25.6058,45946.0
2016-08-11 10:20:00,30.12,30.13,30.08,30.11,32176.0,25.6143,25.6228,25.5803,25.6058,32176.0
2016-08-11 10:25:00,30.11,30.11,30.09,30.1,49646.0,25.6058,25.6058,25.5888,25.5973,49646.0
2016-08-11 10:30:00,30.11,30.13,30.1,30.1,58222.0,25.6058,25.6228,25.5973,25.5973,58222.0
2016-08-11 10:35:00,30.1,30.14,30.1,30.14,64616.0,25.5973,25.6313,25.5973,25.6313,64616.0
2016-08-11 10:40:00,30.14,30.14,30.1,30.13,26594.0,25.6313,25.6313,25.5973,25.6228,26594.0
2016-08-11 10:45:00,30.13,30.13,30.1,30.11,17538.0,25.6228,25.6228,25.5973,25.6058,17538.0
2016-08-11 10:50:00,30.11,30.11,30.09,30.09,35932.0,25.6058,25.6058,25.5888,25.5888,35932.0
2016-08-11 10:55:00,30.1,30.11,30.1,30.1,33336.0,25.5973,25.6058,25.5973,25.5973,33336.0
2016-08-11 11:00:00,30.11,30.14,30.1,30.14,32722.0,25.6058,25.6313,25.5973,25.6313,32722.0
2016-08-11 11:05:00,30.14,30.14,30.13,30.14,27198.0,25.6313,25.6313,25.6228,25.6313,27198.0
2016-08-11 11:10:00,30.14,30.15,30.13,30.13,42028.0,25.6313,25.6398,25.6228,25.6228,42028.0
2016-08-11 11:15:00,30.14,30.18,30.13,30.17,87872.0,25.6313,25.6653,25.6228,25.6568,87872.0
2016-08-11 11:20:00,30.17,30.18,30.17,30.17,38456.0,25.6568,25.6653,25.6568,25.6568,38456.0
2016-08-11 11:25:00,30.17,30.18,30.17,30.18,33296.0,25.6568,25.6653,25.6568,25.6653,33296.0
2016-08-11 11:30:00,30.18,30.22,30.18,30.22,48578.0,25.6653,25.6993,25.6653,25.6993,48578.0
2016-08-11 11:35:00,30.22,30.27,30.21,30.27,146814.0,25.6993,25.7418,25.6908,25.7418,146814.0
2016-08-11 11:40:00,30.26,30.27,30.24,30.27,28504.0,25.7333,25.7418,25.7163,25.7418,28504.0
2016-08-11 11:45:00,30.27,30.29,30.26,30.28,57204.0,25.7418,25.7588,25.7333,25.7503,57204.0
2016-08-11 11:50:00,30.28,30.3,30.27,30.28,44402.0,25.7503,25.7673,25.7418,25.7503,44402.0
2016-08-11 11:55:00,30.29,30.31,30.28,30.31,32030.0,25.7588,25.7758,25.7503,25.7758,32030.0
2016-08-11 12:00:00,30.31,30.32,30.28,30.31,55388.0,25.7758,25.7843,25.7503,25.7758,55388.0
2016-08-11 12:05:00,30.31,30.32,30.29,30.3,23032.0,25.7758,25.7843,25.7588,25.7673,23032.0
2016-08-11 12:10:00,30.3,30.32,30.3,30.3,25662.0,25.7673,25.7843,25.7673,25.7673,25662.0
2016-08-11 12:15:00,30.3,30.31,30.27,30.28,52148.0,25.7673,25.7758,25.7418,25.7503,52148.0
2016-08-11 12:20:00,30.28,30.28,30.27,30.27,32552.0,25.7503,25.7503,25.7418,25.7418,32552.0
2016-08-11 12:25:00,30.28,30.28,30.25,30.26,121002.0,25.7503,25.7503,25.7248,25.7333,121002.0
2016-08-11 12:30:00,30.27,30.28,30.27,30.27,31194.0,25.7418,25.7503,25.7418,25.7418,31194.0
2016-08-11 12:35:00,30.27,30.28,30.25,30.26,34000.0,25.7418,25.7503,25.7248,25.7333,34000.0
2016-08-11 12:40:00,30.26,30.27,30.25,30.25,54240.0,25.7333,25.7418,25.7248,25.7248,54240.0
2016-08-11 12:45:00,30.25,30.26,30.25,30.26,36270.0,25.7248,25.7333,25.7248,25.7333,36270.0
2016-08-11 12:50:00,30.25,30.27,30.25,30.27,20334.0,25.7248,25.7418,25.7248,25.7418,20334.0
2016-08-11 12:55:00,30.27,30.28,30.27,30.27,25666.0,25.7418,25.7503,25.7418,25.7418,25666.0
2016-08-11 13:00:00,30.27,30.28,30.25,30.28,36296.0,25.7418,25.7503,25.7248,25.7503,36296.0
2016-08-11 13:05:00,30.28,30.31,30.28,30.31,41352.0,25.7503,25.7758,25.7503,25.7758,41352.0
2016-08-11 13:10:00,30.31,30.33,30.31,30.31,58102.0,25.7758,25.7929,25.7758,25.7758,58102.0
2016-08-11 13:15:00,30.32,30.32,30.3,30.31,32698.0,25.7843,25.7843,25.7673,25.7758,32698.0
2016-08-11 13:20:00,30.32,30.33,30.31,30.32,10068.0,25.7843,25.7929,25.7758,25.7843,10068.0
2016-08-11 13:25:00,30.32,30.35,30.32,30.34,41034.0,25.7843,25.8099,25.7843,25.8014,41034.0
2016-08-11 13:30:00,30.34,30.35,30.34,30.34,16782.0,25.8014,25.8099,25.8014,25.8014,16782.0
2016-08-11 13:35:00,30.34,30.35,30.33,30.35,22996.0,25.8014,25.8099,25.7929,25.8099,22996.0
2016-08-11 13:40:00,30.35,30.36,30.34,30.36,71902.0,25.8099,25.8184,25.8014,25.8184,71902.0
2016-08-11 13:45:00,30.36,30.36,30.34,30.35,40200.0,25.8184,25.8184,25.8014,25.8099,40200.0
2016-08-11 13:50:00,30.35,30.36,30.34,30.36,44446.0,25.8099,25.8184,25.8014,25.8184,44446.0
2016-08-11 13:55:00,30.36,30.38,30.35,30.36,59436.0,25.8184,25.8354,25.8099,25.8184,59436.0
2016-08-11 14:00:00,30.36,30.38,30.36,30.38,36576.0,25.8184,25.8354,25.8184,25.8354,36576.0
2016-08-11 14:05:00,30.38,30.38,30.36,30.37,53692.0,25.8354,25.8354,25.8184,25.8269,53692.0
2016-08-11 14:10:00,30.38,30.38,30.36,30.38,19038.0,25.8354,25.8354,25.8184,25.8354,19038.0
2016-08-11 14:15:00,30.38,30.38,30.37,30.38,18648.0,25.8354,25.8354,25.8269,25.8354,18648.0
2016-08-11 14:20:00,30.38,30.38,30.36,30.37,18382.0,25.8354,25.8354,25.8184,25.8269,18382.0
2016-08-11 14:25:00,30.36,30.38,30.36,30.37,61792.0,25.8184,25.8354,25.8184,25.8269,61792.0
2016-08-11 14:30:00,30.36,30.36,30.32,30.32,43988.0,25.8184,25.8184,25.7843,25.7843,43988.0
2016-08-11 14:35:00,30.33,30.34,30.32,30.34,17218.0,25.7929,25.8014,25.7843,25.8014,17218.0
2016-08-11 14:40:00,30.33,30.34,30.31,30.32,59618.0,25.7929,25.8014,25.7758,25.7843,59618.0
2016-08-11 14:45:00,30.31,30.32,30.29,30.31,63504.0,25.7758,25.7843,25.7588,25.7758,63504.0
2016-08-11 14:50:00,30.31,30.32,30.31,30.32,19242.0,25.7758,25.7843,25.7758,25.7843,19242.0
2016-08-11 14:55:00,30.32,30.32,30.3,30.32,40992.0,25.7843,25.7843,25.7673,25.7843,40992.0
2016-08-11 15:00:00,30.31,30.34,30.31,30.33,69672.0,25.7758,25.8014,25.7758,25.7929,69672.0
2016-08-11 15:05:00,30.33,30.34,30.32,30.34,69100.0,25.7929,25.8014,25.7843,25.8014,69100.0
2016-08-11 15:10:00,30.33,30.37,30.33,30.36,65280.0,25.7929,25.8269,25.7929,25.8184,65280.0
2016-08-11 15:15:00,30.37,30.38,30.36,30.38,137902.0,25.8269,25.8354,25.8184,25.8354,137902.0
2016-08-11 15:20:00,30.38,30.39,30.37,30.38,88110.0,25.8354,25.8439,25.8269,25.8354,88110.0
2016-08-11 15:25:00,30.37,30.38,30.37,30.38,20874.0,25.8269,25.8354,25.8269,25.8354,20874.0
2016-08-11 15:30:00,30.37,30.4,30.37,30.4,81342.0,25.8269,25.8524,25.8269,25.8524,81342.0
2016-08-11 15:35:00,30.39,30.4,30.39,30.4,84294.0,25.8439,25.8524,25.8439,25.8524,84294.0
2016-08-11 15:40:00,30.4,30.42,30.4,30.42,70034.0,25.8524,25.8694,25.8524,25.8694,70034.0
2016-08-11 15:45:00,30.41,30.43,30.41,30.43,166794.0,25.8609,25.8779,25.8609,25.8779,166794.0
2016-08-11 15:50:00,30.43,30.43,30.41,30.41,251254.0,25.8779,25.8779,25.8609,25.8609,251254.0
2016-08-11 15:55:00,30.42,30.42,30.39,30.39,190668.0,25.8694,25.8694,25.8439,25.8439,190668.0
2016-08-12 09:30:00,30.48,30.76,30.29,30.47,71020.0,25.9204,26.1585,25.7588,25.9119,71020.0
2016-08-12 09:35:00,30.46,30.5,30.34,30.36,19242.0,25.9034,25.9374,25.8014,25.8184,19242.0
2016-08-12 09:40:00,30.34,30.43,30.34,30.4,48838.0,25.8014,25.8779,25.8014,25.8524,48838.0
2016-08-12 09:45:00,30.42,30.42,30.28,30.32,38806.0,25.8694,25.8694,25.7503,25.7843,38806.0
2016-08-12 09:50:00,30.32,30.36,30.27,30.3,36108.0,25.7843,25.8184,25.7418,25.7673,36108.0
2016-08-12 09:55:00,30.3,30.36,30.29,30.3,24500.0,25.7673,25.8184,25.7588,25.7673,24500.0
2016-08-12 10:00:00,30.3,30.36,30.28,30.36,45464.0,25.7673,25.8184,25.7503,25.8184,45464.0
2016-08-12 10:05:00,30.35,30.35,30.26,30.32,27958.0,25.8099,25.8099,25.7333,25.7843,27958.0
2016-08-12 10:10:00,30.31,30.43,30.31,30.42,34700.0,25.7758,25.8779,25.7758,25.8694,34700.0
2016-08-12 10:15:00,30.41,30.43,30.37,30.39,27020.0,25.8609,25.8779,25.8269,25.8439,27020.0
2016-08-12 10:20:00,30.39,30.43,30.36,30.42,30014.0,25.8439,25.8779,25.8184,25.8694,30014.0
2016-08-12 10:25:00,30.41,30.41,30.36,30.4,29602.0,25.8609,25.8609,25.8184,25.8524,29602.0
2016-08-12 10:30:00,30.4,30.45,30.4,30.4,43286.0,25.8524,25.8949,25.8524,25.8524,43286.0
2016-08-12 10:35:00,30.4,30.43,30.38,30.43,31254.0,25.8524,25.8779,25.8354,25.8779,31254.0
2016-08-12 10:40:00,30.43,30.44,30.4,30.43,27800.0,25.8779,25.8864,25.8524,25.8779,27800.0
2016-08-12 10:45:00,30.43,30.43,30.38,30.38,20992.0,25.8779,25.8779,25.8354,25.8354,20992.0
2016-08-12 10:50:00,30.38,30.39,30.36,30.38,34576.0,25.8354,25.8439,25.8184,25.8354,34576.0
2016-08-12 10:55:00,30.37,30.38,30.34,30.35,27340.0,25.8269,25.8354,25.8014,25.8099,27340.0
2016-08-12 11:00:00,30.35,30.41,30.35,30.41,23136.0,25.8099,25.8609,25.8099,25.8609,23136.0
2016-08-12 11:05:00,30.4,30.42,30.39,30.4,31718.0,25.8524,25.8694,25.8439,25.8524,31718.0
2016-08-12 11:10:00,30.4,30.4,30.36,30.38,33978.0,25.8524,25.8524,25.8184,25.8354,33978.0
2016-08-12 11:15:00,30.38,30.39,30.38,30.39,30654.0,25.8354,25.8439,25.8354,25.8439,30654.0
2016-08-12 11:20:00,30.39,30.4,30.38,30.39,25704.0,25.8439,25.8524,25.8354,25.8439,25704.0
2016-08-12 11:25:00,30.39,30.39,30.36,30.36,19314.0,25.8439,25.8439,25.8184,25.8184,19314.0
2016-08-12 11:30:00,30.36,30.39,30.36,30.36,49932.0,25.8184,25.8439,25.8184,25.8184,49932.0
2016-08-12 11:35:00,30.36,30.36,30.31,30.31,38528.0,25.8184,25.8184,25.7758,25.7758,38528.0
2016-08-12 11:40:00,30.31,30.31,30.28,30.31,16460.0,25.7758,25.7758,25.7503,25.7758,16460.0
2016-08-12 11:45:00,30.32,30.32,30.29,30.3,25608.0,25.7843,25.7843,25.7588,25.7673,25608.0
2016-08-12 11:50:00,30.29,30.3,30.25,30.27,32954.0,25.7588,25.7673,25.7248,25.7418,32954.0
2016-08-12 11:55:00,30.26,30.28,30.25,30.27,16636.0,25.7333,25.7503,25.7248,25.7418,16636.0
2016-08-12 12:00:00,30.27,30.28,30.25,30.27,36434.0,25.7418,25.7503,25.7248,25.7418,36434.0
2016-08-12 12:05:00,30.27,30.27,30.23,30.27,19768.0,25.7418,25.7418,25.7078,25.7418,19768.0
2016-08-12 12:10:00,30.26,30.27,30.23,30.24,18760.0,25.7333,25.7418,25.7078,25.7163,18760.0
2016-08-12 12:15:00,30.24,30.25,30.21,30.23,25872.0,25.7163,25.7248,25.6908,25.7078,25872.0
2016-08-12 12:20:00,30.23,30.24,30.23,30.23,7186.0,25.7078,25.7163,25.7078,25.7078,7186.0
2016-08-12 12:25:00,30.23,30.23,30.2,30.21,21576.0,25.7078,25.7078,25.6823,25.6908,21576.0
2016-08-12 12:30:00,30.21,30.25,30.21,30.24,24230.0,25.6908,25.7248,25.6908,25.7163,24230.0
2016-08-12 12:35:00,30.24,30.25,30.23,30.24,7200.0,25.7163,25.7248,25.7078,25.7163,7200.0
2016-08-12 12:40:00,30.24,30.24,30.23,30.24,8740.0,25.7163,25.7163,25.7078,25.7163,8740.0
2016-08-12 12:45:00,30.24,30.24,30.22,30.23,8200.0,25.7163,25.7163,25.6993,25.7078,8200.0
2016-08-12 12:50:00,30.23,30.23,30.21,30.21,14050.0,25.7078,25.7078,25.6908,25.6908,14050.0
2016-08-12 12:55:00,30.22,30.22,30.2,30.2,4376.0,25.6993,25.6993,25.6823,25.6823,4376.0
2016-08-12 13:00:00,30.2,30.21,30.2,30.2,26812.0,25.6823,25.6908,25.6823,25.6823,26812.0
2016-08-12 13:05:00,30.2,30.2,30.15,30.15,10398.0,25.6823,25.6823,25.6398,25.6398,10398.0
2016-08-12 13:10:00,30.15,30.2,30.14,30.18,19924.0,25.6398,25.6823,25.6313,25.6653,19924.0
2016-08-12 13:15:00,30.2,30.2,30.17,30.17,24762.0,25.6823,25.6823,25.6568,25.6568,24762.0
2016-08-12 13:20:00,30.18,30.19,30.18,30.18,8550.0,25.6653,25.6738,25.6653,25.6653,8550.0
2016-08-12 13:25:00,30.18,30.19,30.18,30.19,10956.0,25.6653,25.6738,25.6653,25.6738,10956.0
2016-08-12 13:30:00,30.2,30.21,30.2,30.21,13500.0,25.6823,25.6908,25.6823,25.6908,13500.0
2016-08-12 13:35:00,30.21,30.21,30.18,30.18,13530.0,25.6908,25.6908,25.6653,25.6653,13530.0
2016-08-12 13:40:00,30.18,30.23,30.18,30.22,16300.0,25.6653,25.7078,25.6653,25.6993,16300.0
2016-08-12 13:45:00,30.22,30.23,30.22,30.23,6132.0,25.6993,25.7078,25.6993,25.7078,6132.0
2016-08-12 13:50:00,30.22,30.24,30.21,30.22,15392.0,25.6993,25.7163,25.6908,25.6993,15392.0
2016-08-12 13:55:00,30.22,30.24,30.2,30.21,12510.0,25.6993,25.7163,25.6823,25.6908,12510.0
2016-08-12 14:00:00,30.21,30.21,30.18,30.19,17140.0,25.6908,25.6908,25.6653,25.6738,17140.0
2016-08-12 14:05:00,30.19,30.2,30.18,30.19,8352.0,25.6738,25.6823,25.6653,25.6738,8352.0
2016-08-12 14:10:00,30.2,30.2,30.18,30.19,17400.0,25.6823,25.6823,25.6653,25.6738,17400.0
2016-08-12 14:15:00,30.19,30.19,30.17,30.18,22004.0,25.6738,25.6738,25.6568,25.6653,22004.0
2016-08-12 14:20:00,30.18,30.18,30.16,30.17,18780.0,25.6653,25.6653,25.6483,25.6568,18780.0
2016-08-12 14:25:00,30.17,30.18,30.16,30.18,21802.0,25.6568,25.6653,25.6483,25.6653,21802.0
2016-08-12 14:30:00,30.18,30.18,30.16,30.16,28108.0,25.6653,25.6653,25.6483,25.6483,28108.0
2016-08-12 14:35:00,30.16,30.2,30.16,30.19,20836.0,25.6483,25.6823,25.6483,25.6738,20836.0
2016-08-12 14:40:00,30.19,30.2,30.18,30.19,21732.0,25.6738,25.6823,25.6653,25.6738,21732.0
2016-08-12 14:45:00,30.2,30.21,30.19,30.21,18470.0,25.6823,25.6908,25.6738,25.6908,18470.0
2016-08-12 14:50:00,30.21,30.22,30.2,30.22,24492.0,25.6908,25.6993,25.6823,25.6993,24492.0
2016-08-12 14:55:00,30.22,30.23,30.22,30.22,24874.0,25.6993,25.7078,25.6993,25.6993,24874.0
2016-08-12 15:00:00,30.23,30.25,30.22,30.25,41256.0,25.7078,25.7248,25.6993,25.7248,41256.0
2016-08-12 15:05:00,30.25,30.25,30.23,30.25,30588.0,25.7248,25.7248,25.7078,25.7248,30588.0
2016-08-12 15:10:00,30.25,30.25,30.24,30.25,37610.0,25.7248,25.7248,25.7163,25.7248,37610.0
2016-08-12 15:15:00,30.25,30.27,30.24,30.24,33716.0,25.7248,25.7418,25.7163,25.7163,33716.0
2016-08-12 15:20:00,30.24,30.24,30.21,30.21,26028.0,25.7163,25.7163,25.6908,25.6908,26028.0
2016-08-12 15:25:00,30.21,30.24,30.21,30.24,44688.0,25.6908,25.7163,25.6908,25.7163,44688.0
2016-08-12 15:30:00,30.24,30.27,30.24,30.26,89606.0,25.7163,25.7418,25.7163,25.7333,89606.0
2016-08-12 15:35:00,30.27,30.28,30.25,30.25,50998.0,25.7418,25.7503,25.7248,25.7248,50998.0
2016-08-12 15:40:00,30.25,30.27,30.25,30.26,69094.0,25.7248,25.7418,25.7248,25.7333,69094.0
2016-08-12 15:45:00,30.25,30.26,30.24,30.24,37478.0,25.7248,25.7333,25.7163,25.7163,37478.0
2016-08-12 15:50:00,30.24,30.25,30.24,30.24,84374.0,25.7163,25.7248,25.7163,25.7163,84374.0
2016-08-12 15:55:00,30.24,30.27,30.23,30.25,161050.0,25.7163,25.7418,25.7078,25.7248,161050.0
2016-08-15 09:30:00,30.39,30.43,30.27,30.37,37660.0,25.8439,25.8779,25.7418,25.8269,37660.0
2016-08-15 09:35:00,30.31,30.39,30.31,30.35,14244.0,25.7758,25.8439,25.7758,25.8099,14244.0
2016-08-15 09:40:00,30.36,30.36,30.31,30.33,13886.0,25.8184,25.8184,25.7758,25.7929,13886.0
2016-08-15 09:45:00,30.34,30.41,30.34,30.4,29234.0,25.8014,25.8609,25.8014,25.8524,29234.0
2016-08-15 09:50:00,30.4,30.4,30.36,30.37,24818.0,25.8524,25.8524,25.8184,25.8269,24818.0
2016-08-15 09:55:00,30.39,30.41,30.35,30.36,38938.0,25.8439,25.8609,25.8099,25.8184,38938.0
2016-08-15 10:00:00,30.36,30.41,30.35,30.36,35566.0,25.8184,25.8609,25.8099,25.8184,35566.0
2016-08-15 10:05:00,30.36,30.37,30.33,30.36,37620.0,25.8184,25.8269,25.7929,25.8184,37620.0
2016-08-15 10:10:00,30.36,30.4,30.34,30.39,49466.0,25.8184,25.8524,25.8014,25.8439,49466.0
2016-08-15 10:15:00,30.4,30.42,30.38,30.4,77772.0,25.8524,25.8694,25.8354,25.8524,77772.0
2016-08-15 10:20:00,30.4,30.41,30.37,30.41,34006.0,25.8524,25.8609,25.8269,25.8609,34006.0
2016-08-15 10:25:00,30.41,30.44,30.4,30.42,23426.0,25.8609,25.8864,25.8524,25.8694,23426.0
2016-08-15 10:30:00,30.43,30.46,30.42,30.45,12990.0,25.8779,25.9034,25.8694,25.8949,12990.0
2016-08-15 10:35:00,30.46,30.49,30.46,30.46,22140.0,25.9034,25.9289,25.9034,25.9034,22140.0
2016-08-15 10:40:00,30.47,30.49,30.46,30.48,15158.0,25.9119,25.9289,25.9034,25.9204,15158.0
2016-08-15 10:45:00,30.48,30.49,30.47,30.49,15838.0,25.9204,25.9289,25.9119,25.9289,15838.0
2016-08-15 10:50:00,30.49,30.5,30.48,30.48,17000.0,25.9289,25.9374,25.9204,25.9204,17000.0
2016-08-15 10:55:00,30.49,30.49,30.47,30.48,9078.0,25.9289,25.9289,25.9119,25.9204,9078.0
2016-08-15 11:00:00,30.48,30.5,30.48,30.49,36594.0,25.9204,25.9374,25.9204,25.9289,36594.0
2016-08-15 11:05:00,30.49,30.5,30.48,30.5,13748.0,25.9289,25.9374,25.9204,25.9374,13748.0
2016-08-15 11:10:00,30.49,30.52,30.49,30.5,38506.0,25.9289,25.9544,25.9289,25.9374,38506.0
2016-08-15 11:15:00,30.51,30.53,30.5,30.51,20618.0,25.9459,25.9629,25.9374,25.9459,20618.0
2016-08-15 11:20:00,30.51,30.53,30.5,30.52,8880.0,25.9459,25.9629,25.9374,25.9544,8880.0
2016-08-15 11:25:00,30.52,30.52,30.49,30.5,12572.0,25.9544,25.9544,25.9289,25.9374,12572.0
2016-08-15 11:30:00,30.5,30.52,30.5,30.51,17864.0,25.9374,25.9544,25.9374,25.9459,17864.0
2016-08-15 11:35:00,30.5,30.52,30.49,30.5,20258.0,25.9374,25.9544,25.9289,25.9374,20258.0
2016-08-15 11:40:00,30.5,30.53,30.5,30.52,13608.0,25.9374,25.9629,25.9374,25.9544,13608.0
2016-08-15 11:45:00,30.52,30.52,30.5,30.5,22360.0,25.9544,25.9544,25.9374,25.9374,22360.0
2016-08-15 11:50:00,30.5,30.51,30.47,30.47,37456.0,25.9374,25.9459,25.9119,25.9119,37456.0
2016-08-15 11:55:00,30.48,30.48,30.44,30.45,97736.0,25.9204,25.9204,25.8864,25.8949,97736.0
2016-08-15 12:00:00,30.45,30.48,30.45,30.45,25326.0,25.8949,25.9204,25.8949,25.8949,25326.0
2016-08-15 12:05:00,30.45,30.46,30.45,30.46,39982.0,25.8949,25.9034,25.8949,25.9034,39982.0
2016-08-15 12:10:00,30.46,30.48,30.46,30.47,19134.0,25.9034,25.9204,25.9034,25.9119,19134.0
2016-08-15 12:15:00,30.47,30.48,30.46,30.46,22026.0,25.9119,25.9204,25.9034,25.9034,22026.0
2016-08-15 12:20:00,30.46,30.48,30.46,30.48,10288.0,25.9034,25.9204,25.9034,25.9204,10288.0
2016-08-15 12:25:00,30.48,30.48,30.47,30.48,15004.0,25.9204,25.9204,25.9119,25.9204,15004.0
2016-08-15 12:30:00,30.48,30.48,30.46,30.48,32524.0,25.9204,25.9204,25.9034,25.9204,32524.0
2016-08-15 12:35:00,30.48,30.49,30.48,30.49,84746.0,25.9204,25.9289,25.9204,25.9289,84746.0
2016-08-15 12:40:00,30.49,30.57,30.49,30.56,148652.0,25.9289,25.997,25.9289,25.9884,148652.0
2016-08-15 12:45:00,30.57,30.57,30.54,30.56,69104.0,25.997,25.997,25.9714,25.9884,69104.0
2016-08-15 12:50:00,30.56,30.57,30.56,30.57,46880.0,25.9884,25.997,25.9884,25.997,46880.0
2016-08-15 12:55:00,30.56,30.57,30.55,30.56,15724.0,25.9884,25.997,25.9799,25.9884,15724.0
2016-08-15 13:00:00,30.56,30.56,30.55,30.56,16200.0,25.9884,25.9884,25.9799,25.9884,16200.0
2016-08-15 13:05:00,30.56,30.56,30.54,30.55,17798.0,25.9884,25.9884,25.9714,25.9799,17798.0
2016-08-15 13:10:00,30.55,30.55,30.51,30.52,84614.0,25.9799,25.9799,25.9459,25.9544,84614.0
2016-08-15 13:15:00,30.53,30.55,30.52,30.54,32228.0,25.9629,25.9799,25.9544,25.9714,32228.0
2016-08-15 13:20:00,30.54,30.56,30.53,30.54,15404.0,25.9714,25.9884,25.9629,25.9714,15404.0
2016-08-15 13:25:00,30.54,30.55,30.5,30.53,78676.0,25.9714,25.9799,25.9374,25.9629,78676.0
2016-08-15 13:30:00,30.53,30.53,30.5,30.51,25886.0,25.9629,25.9629,25.9374,25.9459,25886.0
2016-08-15 13:35:00,30.52,30.56,30.52,30.56,671714.0,25.9544,25.9884,25.9544,25.9884,671714.0
2016-08-15 13:40:00,30.56,30.6,30.56,30.59,20204.0,25.9884,26.0225,25.9884,26.014,20204.0
2016-08-15 13:45:00,30.58,30.59,30.57,30.57,16158.0,26.0055,26.014,25.997,25.997,16158.0
2016-08-15 13:50:00,30.57,30.57,30.56,30.56,22822.0,25.997,25.997,25.9884,25.9884,22822.0
2016-08-15 13:55:00,30.56,30.56,30.53,30.53,13770.0,25.9884,25.9884,25.9629,25.9629,13770.0
2016-08-15 14:00:00,30.53,30.54,30.53,30.53,11130.0,25.9629,25.9714,25.9629,25.9629,11130.0
2016-08-15 14:05:00,30.54,30.54,30.52,30.52,13084.0,25.9714,25.9714,25.9544,25.9544,13084.0
2016-08-15 14:10:00,30.53,30.53,30.52,30.52,39324.0,25.9629,25.9629,25.9544,25.9544,39324.0
2016-08-15 14:15:00,30.52,30.56,30.51,30.52,515442.0,25.9544,25.9884,25.9459,25.9544,515442.0
2016-08-15 14:20:00,30.52,30.52,30.49,30.5,18488.0,25.9544,25.9544,25.9289,25.9374,18488.0
2016-08-15 14:25:00,30.5,30.51,30.49,30.51,25162.0,25.9374,25.9459,25.9289,25.9459,25162.0
2016-08-15 14:30:00,30.51,30.53,30.5,30.52,29954.0,25.9459,25.9629,25.9374,25.9544,29954.0
2016-08-15 14:35:00,30.53,30.53,30.52,30.53,10514.0,25.9629,25.9629,25.9544,25.9629,10514.0
2016-08-15 14:40:00,30.53,30.54,30.53,30.53,28832.0,25.9629,25.9714,25.9629,25.9629,28832.0
2016-08-15 14:45:00,30.53,30.53,30.52,30.53,32078.0,25.9629,25.9629,25.9544,25.9629,32078.0
2016-08-15 14:50:00,30.53,30.54,30.52,30.53,41632.0,25.9629,25.9714,25.9544,25.9629,41632.0
2016-08-15 14:55:00,30.53,30.56,30.53,30.55,18674.0,25.9629,25.9884,25.9629,25.9799,18674.0
2016-08-15 15:00:00,30.55,30.55,30.54,30.54,18592.0,25.9799,25.9799,25.9714,25.9714,18592.0
2016-08-15 15:05:00,30.54,30.54,30.52,30.53,24668.0,25.9714,25.9714,25.9544,25.9629,24668.0
2016-08-15 15:10:00,30.53,30.54,30.52,30.53,18878.0,25.9629,25.9714,25.9544,25.9629,18878.0
2016-08-15 15:15:00,30.53,30.54,30.52,30.53,54956.0,25.9629,25.9714,25.9544,25.9629,54956.0
2016-08-15 15:20:00,30.53,30.54,30.52,30.53,52386.0,25.9629,25.9714,25.9544,25.9629,52386.0
2016-08-15 15:25:00,30.53,30.54,30.53,30.53,31626.0,25.9629,25.9714,25.9629,25.9629,31626.0
2016-08-15 15:30:00,30.54,30.57,30.53,30.57,52718.0,25.9714,25.997,25.9629,25.997,52718.0
2016-08-15 15:35:00,30.56,30.57,30.55,30.56,83776.0,25.9884,25.997,25.9799,25.9884,83776.0
2016-08-15 15:40:00,30.56,30.59,30.56,30.59,63758.0,25.9884,26.014,25.9884,26.014,63758.0
2016-08-15 15:45:00,30.59,30.64,30.59,30.6,186514.0,26.014,26.0565,26.014,26.0225,186514.0
2016-08-15 15:50:00,30.6,30.61,30.59,30.61,140010.0,26.0225,26.031,26.014,26.031,140010.0
2016-08-15 15:55:00,30.6,30.61,30.59,30.6,228426.0,26.0225,26.031,26.014,26.0225,228426.0
2016-08-16 09:30:00,30.45,30.5,30.3,30.41,76988.0,25.8949,25.9374,25.7673,25.8609,76988.0
2016-08-16 09:35:00,30.37,30.39,30.32,30.36,7292.0,25.8269,25.8439,25.7843,25.8184,7292.0
2016-08-16 09:40:00,30.38,30.48,30.38,30.48,32682.0,25.8354,25.9204,25.8354,25.9204,32682.0
2016-08-16 09:45:00,30.48,30.52,30.47,30.49,24506.0,25.9204,25.9544,25.9119,25.9289,24506.0
2016-08-16 09:50:00,30.49,30.52,30.48,30.5,25836.0,25.9289,25.9544,25.9204,25.9374,25836.0
2016-08-16 09:55:00,30.5,30.52,30.47,30.5,13968.0,25.9374,25.9544,25.9119,25.9374,13968.0
2016-08-16 10:00:00,30.49,30.55,30.47,30.55,29066.0,25.9289,25.9799,25.9119,25.9799,29066.0
2016-08-16 10:05:00,30.55,30.57,30.53,30.53,18104.0,25.9799,25.997,25.9629,25.9629,18104.0
2016-08-16 10:10:00,30.54,30.56,30.52,30.53,30358.0,25.9714,25.9884,25.9544,25.9629,30358.0
2016-08-16 10:15:00,30.53,30.54,30.51,30.54,43714.0,25.9629,25.9714,25.9459,25.9714,43714.0
2016-08-16 10:20:00,30.54,30.54,30.49,30.49,30708.0,25.9714,25.9714,25.9289,25.9289,30708.0
2016-08-16 10:25:00,30.49,30.5,30.45,30.47,16712.0,25.9289,25.9374,25.8949,25.9119,16712.0
2016-08-16 10:30:00,30.47,30.49,30.45,30.48,20506.0,25.9119,25.9289,25.8949,25.9204,20506.0
2016-08-16 10:35:00,30.48,30.52,30.48,30.5,18340.0,25.9204,25.9544,25.9204,25.9374,18340.0
2016-08-16 10:40:00,30.5,30.5,30.48,30.5,21642.0,25.9374,25.9374,25.9204,25.9374,21642.0
2016-08-16 10:45:00,30.5,30.53,30.5,30.52,55510.0,25.9374,25.9629,25.9374,25.9544,55510.0
2016-08-16 10:50:00,30.52,30.54,30.5,30.53,32606.0,25.9544,25.9714,25.9374,25.9629,32606.0
2016-08-16 10:55:00,30.54,30.56,30.53,30.56,16004.0,25.9714,25.9884,25.9629,25.9884,16004.0
2016-08-16 11:00:00,30.55,30.56,30.52,30.56,37256.0,25.9799,25.9884,25.9544,25.9884,37256.0
2016-08-16 11:05:00,30.56,30.57,30.53,30.55,31008.0,25.9884,25.997,25.9629,25.9799,31008.0
2016-08-16 11:10:00,30.55,30.59,30.55,30.58,23534.0,25.9799,26.014,25.9799,26.0055,23534.0
2016-08-16 11:15:00,30.58,30.63,30.58,30.63,23044.0,26.0055,26.048,26.0055,26.048,23044.0
2016-08-16 11:20:00,30.63,30.64,30.61,30.63,21704.0,26.048,26.0565,26.031,26.048,21704.0
2016-08-16 11:25:00,30.63,30.64,30.6,30.62,37904.0,26.048,26.0565,26.0225,26.0395,37904.0
2016-08-16 11:30:00,30.62,30.62,30.55,30.56,20694.0,26.0395,26.0395,25.9799,25.9884,20694.0
2016-08-16 11:35:00,30.56,30.6,30.54,30.57,31848.0,25.9884,26.0225,25.9714,25.997,31848.0
2016-08-16 11:40:00,30.58,30.59,30.56,30.57,11804.0,26.0055,26.014,25.9884,25.997,11804.0
2016-08-16 11:45:00,30.56,30.58,30.56,30.58,8028.0,25.9884,26.0055,25.9884,26.0055,8028.0
2016-08-16 11:50:00,30.57,30.59,30.57,30.58,41016.0,25.997,26.014,25.997,26.0055,41016.0
2016-08-16 11:55:00,30.58,30.6,30.58,30.58,9468.0,26.0055,26.0225,26.0055,26.0055,9468.0
2016-08-16 12:00:00,30.58,30.59,30.58,30.58,16620.0,26.0055,26.014,26.0055,26.0055,16620.0
2016-08-16 12:05:00,30.58,30.59,30.58,30.58,14730.0,26.0055,26.014,26.0055,26.0055,14730.0
2016-08-16 12:10:00,30.58,30.59,30.58,30.58,19090.0,26.0055,26.014,26.0055,26.0055,19090.0
2016-08-16 12:15:00,30.58,30.59,30.58,30.58,15690.0,26.0055,26.014,26.0055,26.0055,15690.0
2016-08-16 12:20:00,30.58,30.61,30.58,30.61,16276.0,26.0055,26.031,26.0055,26.031,16276.0
2016-08-16 12:25:00,30.61,30.63,30.61,30.61,32380.0,26.031,26.048,26.031,26.031,32380.0
2016-08-16 12:30:00,30.61,30.62,30.61,30.61,26602.0,26.031,26.0395,26.031,26.031,26602.0
2016-08-16 12:35:00,30.61,30.63,30.6,30.63,11518.0,26.031,26.048,26.0225,26.048,11518.0
2016-08-16 12:40:00,30.62,30.63,30.61,30.62,13050.0,26.0395,26.048,26.031,26.0395,13050.0
2016-08-16 12:45:00,30.61,30.64,30.61,30.61,38136.0,26.031,26.0565,26.031,26.031,38136.0
2016-08-16 12:50:00,30.61,30.61,30.59,30.59,37242.0,26.031,26.031,26.014,26.014,37242.0
2016-08-16 12:55:00,30.59,30.61,30.58,30.61,14514.0,26.014,26.031,26.0055,26.031,14514.0
2016-08-16 13:00:00,30.61,30.61,30.59,30.59,11756.0,26.031,26.031,26.014,26.014,11756.0
2016-08-16 13:05:00,30.6,30.6,30.58,30.59,14774.0,26.0225,26.0225,26.0055,26.014,14774.0
2016-08-16 13:10:00,30.59,30.59,30.58,30.59,12576.0,26.014,26.014,26.0055,26.014,12576.0
2016-08-16 13:15:00,30.58,30.59,30.58,30.59,13522.0,26.0055,26.014,26.0055,26.014,13522.0
2016-08-16 13:20:00,30.58,30.59,30.58,30.58,25624.0,26.0055,26.014,26.0055,26.0055,25624.0
2016-08-16 13:25:00,30.58,30.59,30.58,30.58,19722.0,26.0055,26.014,26.0055,26.0055,19722.0
2016-08-16 13:30:00,30.58,30.58,30.58,30.58,55292.0,26.0055,26.0055,26.0055,26.0055,55292.0
2016-08-16 13:35:00,30.58,30.59,30.58,30.58,63702.0,26.0055,26.014,26.0055,26.0055,63702.0
2016-08-16 13:40:00,30.59,30.59,30.58,30.58,8492.0,26.014,26.014,26.0055,26.0055,8492.0
2016-08-16 13:45:00,30.59,30.6,30.58,30.59,19148.0,26.014,26.0225,26.0055,26.014,19148.0
2016-08-16 13:50:00,30.59,30.6,30.59,30.6,19248.0,26.014,26.0225,26.014,26.0225,19248.0
2016-08-16 13:55:00,30.6,30.61,30.58,30.59,20350.0,26.0225,26.031,26.0055,26.014,20350.0
2016-08-16 14:00:00,30.59,30.59,30.58,30.59,35924.0,26.014,26.014,26.0055,26.014,35924.0
2016-08-16 14:05:00,30.59,30.59,30.56,30.56,36762.0,26.014,26.014,25.9884,25.9884,36762.0
2016-08-16 14:10:00,30.56,30.57,30.53,30.53,18598.0,25.9884,25.997,25.9629,25.9629,18598.0
2016-08-16 14:15:00,30.52,30.53,30.5,30.5,17422.0,25.9544,25.9629,25.9374,25.9374,17422.0
2016-08-16 14:20:00,30.5,30.51,30.49,30.5,14542.0,25.9374,25.9459,25.9289,25.9374,14542.0
2016-08-16 14:25:00,30.5,30.52,30.5,30.5,13764.0,25.9374,25.9544,25.9374,25.9374,13764.0
2016-08-16 14:30:00,30.5,30.5,30.48,30.49,13584.0,25.9374,25.9374,25.9204,25.9289,13584.0
2016-08-16 14:35:00,30.49,30.5,30.49,30.5,9404.0,25.9289,25.9374,25.9289,25.9374,9404.0
2016-08-16 14:40:00,30.49,30.5,30.49,30.49,18390.0,25.9289,25.9374,25.9289,25.9289,18390.0
2016-08-16 14:45:00,30.49,30.49,30.45,30.49,27052.0,25.9289,25.9289,25.8949,25.9289,27052.0
2016-08-16 14:50:00,30.49,30.5,30.48,30.5,9640.0,25.9289,25.9374,25.9204,25.9374,9640.0
2016-08-16 14:55:00,30.5,30.5,30.49,30.5,9840.0,25.9374,25.9374,25.9289,25.9374,9840.0
2016-08-16 15:00:00,30.5,30.51,30.49,30.49,25278.0,25.9374,25.9459,25.9289,25.9289,25278.0
2016-08-16 15:05:00,30.49,30.5,30.48,30.48,17780.0,25.9289,25.9374,25.9204,25.9204,17780.0
2016-08-16 15:10:00,30.48,30.48,30.45,30.46,25980.0,25.9204,25.9204,25.8949,25.9034,25980.0
2016-08-16 15:15:00,30.45,30.46,30.43,30.44,32610.0,25.8949,25.9034,25.8779,25.8864,32610.0
2016-08-16 15:20:00,30.44,30.45,30.43,30.45,36022.0,25.8864,25.8949,25.8779,25.8949,36022.0
2016-08-16 15:25:00,30.45,30.45,30.43,30.44,26162.0,25.8949,25.8949,25.8779,25.8864,26162.0
2016-08-16 15:30:00,30.44,30.47,30.43,30.46,82444.0,25.8864,25.9119,25.8779,25.9034,82444.0
2016-08-16 15:35:00,30.47,30.48,30.44,30.46,38318.0,25.9119,25.9204,25.8864,25.9034,38318.0
2016-08-16 15:40:00,30.46,30.46,30.45,30.46,60776.0,25.9034,25.9034,25.8949,25.9034,60776.0
2016-08-16 15:45:00,30.46,30.47,30.45,30.46,33196.0,25.9034,25.9119,25.8949,25.9034,33196.0
2016-08-16 15:50:00,30.47,30.47,30.45,30.45,57908.0,25.9119,25.9119,25.8949,25.8949,57908.0
2016-08-16 15:55:00,30.45,30.45,30.42,30.42,174672.0,25.8949,25.8949,25.8694,25.8694,174672.0
2016-08-17 09:30:00,30.38,30.38,30.22,30.25,46932.0,25.8354,25.8354,25.6993,25.7248,46932.0
2016-08-17 09:35:00,30.25,30.26,30.17,30.19,16268.0,25.7248,25.7333,25.6568,25.6738,16268.0
2016-08-17 09:40:00,30.21,30.27,30.15,30.25,32338.0,25.6908,25.7418,25.6398,25.7248,32338.0
2016-08-17 09:45:00,30.28,30.31,30.25,30.29,33658.0,25.7503,25.7758,25.7248,25.7588,33658.0
2016-08-17 09:50:00,30.29,30.3,30.22,30.26,29926.0,25.7588,25.7673,25.6993,25.7333,29926.0
2016-08-17 09:55:00,30.26,30.28,30.22,30.24,19356.0,25.7333,25.7503,25.6993,25.7163,19356.0
2016-08-17 10:00:00,30.24,30.3,30.2,30.3,20252.0,25.7163,25.7673,25.6823,25.7673,20252.0
2016-08-17 10:05:00,30.3,30.31,30.27,30.29,25068.0,25.7673,25.7758,25.7418,25.7588,25068.0
2016-08-17 10:10:00,30.29,30.34,30.27,30.34,34258.0,25.7588,25.8014,25.7418,25.8014,34258.0
2016-08-17 10:15:00,30.34,30.35,30.31,30.32,27092.0,25.8014,25.8099,25.7758,25.7843,27092.0
2016-08-17 10:20:00,30.31,30.37,30.31,30.36,19152.0,25.7758,25.8269,25.7758,25.8184,19152.0
2016-08-17 10:25:00,30.36,30.38,30.36,30.37,11530.0,25.8184,25.8354,25.8184,25.8269,11530.0
2016-08-17 10:30:00,30.37,30.39,30.35,30.35,21020.0,25.8269,25.8439,25.8099,25.8099,21020.0
2016-08-17 10:35:00,30.35,30.36,30.33,30.35,16098.0,25.8099,25.8184,25.7929,25.8099,16098.0
2016-08-17 10:40:00,30.35,30.35,30.31,30.32,11786.0,25.8099,25.8099,25.7758,25.7843,11786.0
2016-08-17 10:45:00,30.32,30.33,30.3,30.31,15302.0,25.7843,25.7929,25.7673,25.7758,15302.0
2016-08-17 10:50:00,30.31,30.31,30.27,30.28,6600.0,25.7758,25.7758,25.7418,25.7503,6600.0
2016-08-17 10:55:00,30.28,30.29,30.26,30.29,8704.0,25.7503,25.7588,25.7333,25.7588,8704.0
2016-08-17 11:00:00,30.29,30.3,30.26,30.26,16014.0,25.7588,25.7673,25.7333,25.7333,16014.0
2016-08-17 11:05:00,30.25,30.25,30.23,30.24,11442.0,25.7248,25.7248,25.7078,25.7163,11442.0
2016-08-17 11:10:00,30.25,30.29,30.24,30.29,24594.0,25.7248,25.7588,25.7163,25.7588,24594.0
2016-08-17 11:15:00,30.29,30.29,30.27,30.28,20490.0,25.7588,25.7588,25.7418,25.7503,20490.0
2016-08-17 11:20:00,30.28,30.28,30.25,30.27,35880.0,25.7503,25.7503,25.7248,25.7418,35880.0
2016-08-17 11:25:00,30.27,30.27,30.23,30.23,19162.0,25.7418,25.7418,25.7078,25.7078,19162.0
2016-08-17 11:30:00,30.23,30.23,30.2,30.2,15272.0,25.7078,25.7078,25.6823,25.6823,15272.0
2016-08-17 11:35:00,30.2,30.22,30.19,30.22,8798.0,25.6823,25.6993,25.6738,25.6993,8798.0
2016-08-17 11:40:00,30.22,30.24,30.22,30.23,5624.0,25.6993,25.7163,25.6993,25.7078,5624.0
2016-08-17 11:45:00,30.24,30.24,30.21,30.22,11624.0,25.7163,25.7163,25.6908,25.6993,11624.0
2016-08-17 11:50:00,30.22,30.23,30.2,30.21,6500.0,25.6993,25.7078,25.6823,25.6908,6500.0
2016-08-17 11:55:00,30.21,30.22,30.21,30.21,6880.0,25.6908,25.6993,25.6908,25.6908,6880.0
2016-08-17 12:00:00,30.22,30.24,30.21,30.24,8936.0,25.6993,25.7163,25.6908,25.7163,8936.0
2016-08-17 12:05:00,30.24,30.27,30.24,30.25,9324.0,25.7163,25.7418,25.7163,25.7248,9324.0
2016-08-17 12:10:00,30.26,30.26,30.23,30.23,7648.0,25.7333,25.7333,25.7078,25.7078,7648.0
2016-08-17 12:15:00,30.23,30.27,30.23,30.27,11980.0,25.7078,25.7418,25.7078,25.7418,11980.0
2016-08-17 12:20:00,30.27,30.29,30.27,30.29,14800.0,25.7418,25.7588,25.7418,25.7588,14800.0
2016-08-17 12:25:00,30.29,30.32,30.29,30.32,31070.0,25.7588,25.7843,25.7588,25.7843,31070.0
2016-08-17 12:30:00,30.31,30.32,30.3,30.31,10910.0,25.7758,25.7843,25.7673,25.7758,10910.0
2016-08-17 12:35:00,30.31,30.31,30.3,30.31,6276.0,25.7758,25.7758,25.7673,25.7758,6276.0
2016-08-17 12:40:00,30.31,30.32,30.29,30.32,27604.0,25.7758,25.7843,25.7588,25.7843,27604.0
2016-08-17 12:45:00,30.33,30.41,30.33,30.41,22746.0,25.7929,25.8609,25.7929,25.8609,22746.0
2016-08-17 12:50:00,30.41,30.44,30.41,30.44,15568.0,25.8609,25.8864,25.8609,25.8864,15568.0
2016-08-17 12:55:00,30.43,30.43,30.42,30.42,9728.0,25.8779,25.8779,25.8694,25.8694,9728.0
2016-08-17 13:00:00,30.42,30.43,30.41,30.42,14388.0,25.8694,25.8779,25.8609,25.8694,14388.0
2016-08-17 13:05:00,30.42,30.42,30.39,30.41,25026.0,25.8694,25.8694,25.8439,25.8609,25026.0
2016-08-17 13:10:00,30.41,30.42,30.41,30.42,17550.0,25.8609,25.8694,25.8609,25.8694,17550.0
2016-08-17 13:15:00,30.42,30.44,30.42,30.42,19136.0,25.8694,25.8864,25.8694,25.8694,19136.0
2016-08-17 13:20:00,30.42,30.42,30.41,30.42,5184.0,25.8694,25.8694,25.8609,25.8694,5184.0
2016-08-17 13:25:00,30.41,30.43,30.41,30.42,7242.0,25.8609,25.8779,25.8609,25.8694,7242.0
2016-08-17 13:30:00,30.42,30.43,30.41,30.43,8456.0,25.8694,25.8779,25.8609,25.8779,8456.0
2016-08-17 13:35:00,30.43,30.46,30.42,30.46,24394.0,25.8779,25.9034,25.8694,25.9034,24394.0
2016-08-17 13:40:00,30.47,30.47,30.43,30.43,10312.0,25.9119,25.9119,25.8779,25.8779,10312.0
2016-08-17 13:45:00,30.43,30.45,30.43,30.43,7104.0,25.8779,25.8949,25.8779,25.8779,7104.0
2016-08-17 13:50:00,30.43,30.43,30.4,30.4,15110.0,25.8779,25.8779,25.8524,25.8524,15110.0
2016-08-17 13:55:00,30.4,30.43,30.4,30.43,38800.0,25.8524,25.8779,25.8524,25.8779,38800.0
2016-08-17 14:00:00,30.43,30.43,30.36,30.4,29388.0,25.8779,25.8779,25.8184,25.8524,29388.0
2016-08-17 14:05:00,30.4,30.42,30.37,30.41,10002.0,25.8524,25.8694,25.8269,25.8609,10002.0
2016-08-17 14:10:00,30.41,30.5,30.41,30.49,24294.0,25.8609,25.9374,25.8609,25.9289,24294.0
2016-08-17 14:15:00,30.49,30.49,30.4,30.41,16420.0,25.9289,25.9289,25.8524,25.8609,16420.0
2016-08-17 14:20:00,30.41,30.43,30.41,30.42,9432.0,25.8609,25.8779,25.8609,25.8694,9432.0
2016-08-17 14:25:00,30.42,30.45,30.41,30.43,14296.0,25.8694,25.8949,25.8609,25.8779,14296.0
2016-08-17 14:30:00,30.43,30.43,30.4,30.42,16792.0,25.8779,25.8779,25.8524,25.8694,16792.0
2016-08-17 14:35:00,30.42,30.45,30.4,30.43,13280.0,25.8694,25.8949,25.8524,25.8779,13280.0
2016-08-17 14:40:00,30.42,30.43,30.42,30.42,6826.0,25.8694,25.8779,25.8694,25.8694,6826.0
2016-08-17 14:45:00,30.42,30.45,30.42,30.43,14054.0,25.8694,25.8949,25.8694,25.8779,14054.0
2016-08-17 14:50:00,30.42,30.43,30.4,30.42,13154.0,25.8694,25.8779,25.8524,25.8694,13154.0
2016-08-17 14:55:00,30.43,30.43,30.42,30.43,10176.0,25.8779,25.8779,25.8694,25.8779,10176.0
2016-08-17 15:00:00,30.43,30.43,30.39,30.4,20200.0,25.8779,25.8779,25.8439,25.8524,20200.0
2016-08-17 15:05:00,30.41,30.41,30.36,30.38,16802.0,25.8609,25.8609,25.8184,25.8354,16802.0
2016-08-17 15:10:00,30.36,30.38,30.35,30.37,23188.0,25.8184,25.8354,25.8099,25.8269,23188.0
2016-08-17 15:15:00,30.36,30.42,30.36,30.42,91270.0,25.8184,25.8694,25.8184,25.8694,91270.0
2016-08-17 15:20:00,30.42,30.45,30.41,30.45,35746.0,25.8694,25.8949,25.8609,25.8949,35746.0
2016-08-17 15:25:00,30.45,30.47,30.44,30.47,14400.0,25.8949,25.9119,25.8864,25.9119,14400.0
2016-08-17 15:30:00,30.46,30.46,30.45,30.46,18564.0,25.9034,25.9034,25.8949,25.9034,18564.0
2016-08-17 15:35:00,30.46,30.49,30.46,30.49,37602.0,25.9034,25.9289,25.9034,25.9289,37602.0
2016-08-17 15:40:00,30.49,30.5,30.46,30.5,42880.0,25.9289,25.9374,25.9034,25.9374,42880.0
2016-08-17 15:45:00,30.49,30.5,30.47,30.49,34902.0,25.9289,25.9374,25.9119,25.9289,34902.0
2016-08-17 15:50:00,30.49,30.5,30.48,30.49,53076.0,25.9289,25.9374,25.9204,25.9289,53076.0
2016-08-17 15:55:00,30.49,30.5,30.48,30.48,165130.0,25.9289,25.9374,25.9204,25.9204,165130.0
2016-08-18 09:30:00,30.4,30.48,30.25,30.47,77344.0,26.0044,26.0728,25.8761,26.0643,77344.0
2016-08-18 09:35:00,30.48,30.53,30.42,30.43,31998.0,26.0728,26.1156,26.0215,26.03,31998.0
2016-08-18 09:40:00,30.42,30.46,30.39,30.45,26050.0,26.0215,26.0557,25.9958,26.0471,26050.0
2016-08-18 09:45:00,30.45,30.46,30.39,30.4,22126.0,26.0471,26.0557,25.9958,26.0044,22126.0
2016-08-18 09:50:00,30.41,30.41,30.35,30.38,46418.0,26.0129,26.0129,25.9616,25.9873,46418.0
2016-08-18 09:55:00,30.38,30.42,30.37,30.41,29000.0,25.9873,26.0215,25.9787,26.0129,29000.0
2016-08-18 10:00:00,30.41,30.43,30.36,30.42,60024.0,26.0129,26.03,25.9702,26.0215,60024.0
2016-08-18 10:05:00,30.43,30.44,30.36,30.39,25380.0,26.03,26.0386,25.9702,25.9958,25380.0
2016-08-18 10:10:00,30.4,30.45,30.35,30.43,43108.0,26.0044,26.0471,25.9616,26.03,43108.0
2016-08-18 10:15:00,30.44,30.47,30.43,30.47,107578.0,26.0386,26.0643,26.03,26.0643,107578.0
2016-08-18 10:20:00,30.47,30.5,30.45,30.46,21452.0,26.0643,26.0899,26.0471,26.0557,21452.0
2016-08-18 10:25:00,30.45,30.47,30.43,30.47,15952.0,26.0471,26.0643,26.03,26.0643,15952.0
2016-08-18 10:30:00,30.47,30.5,30.46,30.48,22020.0,26.0643,26.0899,26.0557,26.0728,22020.0
2016-08-18 10:35:00,30.48,30.48,30.46,30.48,14742.0,26.0728,26.0728,26.0557,26.0728,14742.0
2016-08-18 10:40:00,30.48,30.49,30.45,30.48,22982.0,26.0728,26.0814,26.0471,26.0728,22982.0
2016-08-18 10:45:00,30.49,30.52,30.48,30.5,24410.0,26.0814,26.107,26.0728,26.0899,24410.0
2016-08-18 10:50:00,30.51,30.55,30.5,30.55,20372.0,26.0985,26.1327,26.0899,26.1327,20372.0
2016-08-18 10:55:00,30.55,30.58,30.53,30.53,34342.0,26.1327,26.1584,26.1156,26.1156,34342.0
2016-08-18 11:00:00,30.53,30.54,30.48,30.5,15072.0,26.1156,26.1241,26.0728,26.0899,15072.0
2016-08-18 11:05:00,30.5,30.53,30.5,30.53,87954.0,26.0899,26.1156,26.0899,26.1156,87954.0
2016-08-18 11:10:00,30.52,30.53,30.49,30.5,151300.0,26.107,26.1156,26.0814,26.0899,151300.0
2016-08-18 11:15:00,30.5,30.51,30.45,30.46,26168.0,26.0899,26.0985,26.0471,26.0557,26168.0
2016-08-18 11:20:00,30.46,30.5,30.46,30.5,14868.0,26.0557,26.0899,26.0557,26.0899,14868.0
2016-08-18 11:25:00,30.5,30.51,30.48,30.5,24146.0,26.0899,26.0985,26.0728,26.0899,24146.0
2016-08-18 11:30:00,30.5,30.5,30.48,30.49,27348.0,26.0899,26.0899,26.0728,26.0814,27348.0
2016-08-18 11:35:00,30.49,30.5,30.47,30.47,13716.0,26.0814,26.0899,26.0643,26.0643,13716.0
2016-08-18 11:40:00,30.47,30.48,30.46,30.48,12098.0,26.0643,26.0728,26.0557,26.0728,12098.0
2016-08-18 11:45:00,30.49,30.49,30.46,30.49,12552.0,26.0814,26.0814,26.0557,26.0814,12552.0
2016-08-18 11:50:00,30.48,30.5,30.47,30.49,27856.0,26.0728,26.0899,26.0643,26.0814,27856.0
2016-08-18 11:55:00,30.49,30.5,30.49,30.5,15512.0,26.0814,26.0899,26.0814,26.0899,15512.0
2016-08-18 12:00:00,30.49,30.5,30.46,30.48,19042.0,26.0814,26.0899,26.0557,26.0728,19042.0
2016-08-18 12:05:00,30.48,30.52,30.48,30.5,17600.0,26.0728,26.107,26.0728,26.0899,17600.0
2016-08-18 12:10:00,30.5,30.5,30.49,30.49,16366.0,26.0899,26.0899,26.0814,26.0814,16366.0
2016-08-18 12:15:00,30.49,30.51,30.49,30.5,34280.0,26.0814,26.0985,26.0814,26.0899,34280.0
2016-08-18 12:20:00,30.5,30.5,30.48,30.49,25674.0,26.0899,26.0899,26.0728,26.0814,25674.0
2016-08-18 12:25:00,30.49,30.5,30.43,30.43,19772.0,26.0814,26.0899,26.03,26.03,19772.0
2016-08-18 12:30:00,30.43,30.44,30.4,30.4,11200.0,26.03,26.0386,26.0044,26.0044,11200.0
2016-08-18 12:35:00,30.39,30.42,30.36,30.42,18526.0,25.9958,26.0215,25.9702,26.0215,18526.0
2016-08-18 12:40:00,30.43,30.46,30.42,30.45,19782.0,26.03,26.0557,26.0215,26.0471,19782.0
2016-08-18 12:45:00,30.46,30.46,30.43,30.43,10502.0,26.0557,26.0557,26.03,26.03,10502.0
2016-08-18 12:50:00,30.43,30.47,30.43,30.47,14152.0,26.03,26.0643,26.03,26.0643,14152.0
2016-08-18 12:55:00,30.47,30.47,30.44,30.45,10780.0,26.0643,26.0643,26.0386,26.0471,10780.0
2016-08-18 13:00:00,30.45,30.48,30.45,30.46,12164.0,26.0471,26.0728,26.0471,26.0557,12164.0
2016-08-18 13:05:00,30.46,30.47,30.45,30.46,19030.0,26.0557,26.0643,26.0471,26.0557,19030.0
2016-08-18 13:10:00,30.45,30.49,30.45,30.48,35578.0,26.0471,26.0814,26.0471,26.0728,35578.0
2016-08-18 13:15:00,30.48,30.48,30.47,30.48,25708.0,26.0728,26.0728,26.0643,26.0728,25708.0
2016-08-18 13:20:00,30.48,30.49,30.47,30.49,29882.0,26.0728,26.0814,26.0643,26.0814,29882.0
2016-08-18 13:25:00,30.48,30.51,30.48,30.5,30092.0,26.0728,26.0985,26.0728,26.0899,30092.0
2016-08-18 13:30:00,30.5,30.52,30.5,30.52,27892.0,26.0899,26.107,26.0899,26.107,27892.0
2016-08-18 13:35:00,30.52,30.56,30.51,30.56,18796.0,26.107,26.1412,26.0985,26.1412,18796.0
2016-08-18 13:40:00,30.55,30.57,30.54,30.56,14650.0,26.1327,26.1498,26.1241,26.1412,14650.0
2016-08-18 13:45:00,30.57,30.57,30.54,30.55,31218.0,26.1498,26.1498,26.1241,26.1327,31218.0
2016-08-18 13:50:00,30.55,30.62,30.54,30.61,120478.0,26.1327,26.1926,26.1241,26.184,120478.0
2016-08-18 13:55:00,30.61,30.65,30.61,30.64,28344.0,26.184,26.2182,26.184,26.2097,28344.0
2016-08-18 14:00:00,30.64,30.64,30.6,30.62,25006.0,26.2097,26.2097,26.1755,26.1926,25006.0
2016-08-18 14:05:00,30.61,30.65,30.61,30.64,24614.0,26.184,26.2182,26.184,26.2097,24614.0
2016-08-18 14:10:00,30.64,30.66,30.62,30.62,31958.0,26.2097,26.2268,26.1926,26.1926,31958.0
2016-08-18 14:15:00,30.63,30.64,30.61,30.64,32820.0,26.2011,26.2097,26.184,26.2097,32820.0
2016-08-18 14:20:00,30.63,30.64,30.59,30.61,41880.0,26.2011,26.2097,26.1669,26.184,41880.0
2016-08-18 14:25:00,30.61,30.64,30.61,30.64,12792.0,26.184,26.2097,26.184,26.2097,12792.0
2016-08-18 14:30:00,30.63,30.63,30.56,30.58,131058.0,26.2011,26.2011,26.1412,26.1584,131058.0
2016-08-18 14:35:00,30.58,30.58,30.55,30.58,61522.0,26.1584,26.1584,26.1327,26.1584,61522.0
2016-08-18 14:40:00,30.58,30.64,30.58,30.64,17618.0,26.1584,26.2097,26.1584,26.2097,17618.0
2016-08-18 14:45:00,30.63,30.64,30.61,30.64,15228.0,26.2011,26.2097,26.184,26.2097,15228.0
2016-08-18 14:50:00,30.63,30.64,30.62,30.62,17200.0,26.2011,26.2097,26.1926,26.1926,17200.0
2016-08-18 14:55:00,30.62,30.63,30.6,30.63,21000.0,26.1926,26.2011,26.1755,26.2011,21000.0
2016-08-18 15:00:00,30.63,30.63,30.6,30.61,22206.0,26.2011,26.2011,26.1755,26.184,22206.0
2016-08-18 15:05:00,30.61,30.65,30.61,30.64,23310.0,26.184,26.2182,26.184,26.2097,23310.0
2016-08-18 15:10:00,30.65,30.65,30.63,30.64,33446.0,26.2182,26.2182,26.2011,26.2097,33446.0
2016-08-18 15:15:00,30.63,30.64,30.61,30.62,27506.0,26.2011,26.2097,26.184,26.1926,27506.0
2016-08-18 15:20:00,30.61,30.63,30.61,30.63,26334.0,26.184,26.2011,26.184,26.2011,26334.0
2016-08-18 15:25:00,30.63,30.63,30.62,30.63,17578.0,26.2011,26.2011,26.1926,26.2011,17578.0
2016-08-18 15:30:00,30.62,30.63,30.59,30.61,86558.0,26.1926,26.2011,26.1669,26.184,86558.0
2016-08-18 15:35:00,30.61,30.61,30.58,30.59,47244.0,26.184,26.184,26.1584,26.1669,47244.0
2016-08-18 15:40:00,30.59,30.6,30.57,30.6,69180.0,26.1669,26.1755,26.1498,26.1755,69180.0
2016-08-18 15:45:00,30.6,30.6,30.59,30.6,61180.0,26.1755,26.1755,26.1669,26.1755,61180.0
2016-08-18 15:50:00,30.59,30.61,30.59,30.61,89956.0,26.1669,26.184,26.1669,26.184,89956.0
2016-08-18 15:55:00,30.61,30.63,30.6,30.61,123324.0,26.184,26.2011,26.1755,26.184,123324.0
2016-08-19 09:30:00,30.65,30.67,30.53,30.61,177308.0,26.2182,26.2353,26.1156,26.184,177308.0
2016-08-19 09:35:00,30.64,30.67,30.6,30.6,11230.0,26.2097,26.2353,26.1755,26.1755,11230.0
2016-08-19 09:40:00,30.61,30.65,30.55,30.55,34160.0,26.184,26.2182,26.1327,26.1327,34160.0
2016-08-19 09:45:00,30.55,30.59,30.54,30.55,32168.0,26.1327,26.1669,26.1241,26.1327,32168.0
2016-08-19 09:50:00,30.56,30.63,30.54,30.61,27200.0,26.1412,26.2011,26.1241,26.184,27200.0
2016-08-19 09:55:00,30.61,30.67,30.6,30.65,26140.0,26.184,26.2353,26.1755,26.2182,26140.0
2016-08-19 10:00:00,30.66,30.71,30.66,30.69,21380.0,26.2268,26.2696,26.2268,26.2524,21380.0
2016-08-19 10:05:00,30.7,30.75,30.69,30.74,27880.0,26.261,26.3038,26.2524,26.2952,27880.0
2016-08-19 10:10:00,30.73,30.75,30.72,30.73,32918.0,26.2867,26.3038,26.2781,26.2867,32918.0
2016-08-19 10:15:00,30.73,30.77,30.72,30.77,50458.0,26.2867,26.3209,26.2781,26.3209,50458.0
2016-08-19 10:20:00,30.78,30.83,30.78,30.83,28706.0,26.3294,26.3722,26.3294,26.3722,28706.0
2016-08-19 10:25:00,30.83,30.88,30.82,30.87,24468.0,26.3722,26.415,26.3637,26.4064,24468.0
2016-08-19 10:30:00,30.89,30.91,30.86,30.89,41736.0,26.4235,26.4406,26.3979,26.4235,41736.0
2016-08-19 10:35:00,30.89,30.9,30.86,30.89,24202.0,26.4235,26.4321,26.3979,26.4235,24202.0
2016-08-19 10:40:00,30.89,30.89,30.84,30.84,34986.0,26.4235,26.4235,26.3808,26.3808,34986.0
2016-08-19 10:45:00,30.84,30.84,30.82,30.82,22406.0,26.3808,26.3808,26.3637,26.3637,22406.0
2016-08-19 10:50:00,30.81,30.81,30.78,30.8,18808.0,26.3551,26.3551,26.3294,26.3465,18808.0
2016-08-19 10:55:00,30.81,30.82,30.8,30.8,13764.0,26.3551,26.3637,26.3465,26.3465,13764.0
2016-08-19 11:00:00,30.8,30.84,30.8,30.82,21398.0,26.3465,26.3808,26.3465,26.3637,21398.0
2016-08-19 11:05:00,30.82,30.85,30.78,30.8,92972.0,26.3637,26.3893,26.3294,26.3465,92972.0
2016-08-19 11:10:00,30.8,30.81,30.79,30.79,51862.0,26.3465,26.3551,26.338,26.338,51862.0
2016-08-19 11:15:00,30.8,30.81,30.78,30.79,46300.0,26.3465,26.3551,26.3294,26.338,46300.0
2016-08-19 11:20:00,30.79,30.81,30.78,30.78,32960.0,26.338,26.3551,26.3294,26.3294,32960.0
2016-08-19 11:25:00,30.78,30.79,30.77,30.77,55090.0,26.3294,26.338,26.3209,26.3209,55090.0
2016-08-19 11:30:00,30.77,30.79,30.75,30.75,31666.0,26.3209,26.338,26.3038,26.3038,31666.0
2016-08-19 11:35:00,30.75,30.77,30.74,30.75,42072.0,26.3038,26.3209,26.2952,26.3038,42072.0
2016-08-19 11:40:00,30.75,30.75,30.72,30.75,37746.0,26.3038,26.3038,26.2781,26.3038,37746.0
2016-08-19 11:45:00,30.75,30.75,30.72,30.74,31640.0,26.3038,26.3038,26.2781,26.2952,31640.0
2016-08-19 11:50:00,30.74,30.75,30.74,30.75,18852.0,26.2952,26.3038,26.2952,26.3038,18852.0
2016-08-19 11:55:00,30.75,30.76,30.73,30.74,38466.0,26.3038,26.3123,26.2867,26.2952,38466.0
2016-08-19 12:00:00,30.74,30.75,30.73,30.75,25174.0,26.2952,26.3038,26.2867,26.3038,25174.0
2016-08-19 12:05:00,30.75,30.76,30.74,30.75,23982.0,26.3038,26.3123,26.2952,26.3038,23982.0
2016-08-19 12:10:00,30.75,30.75,30.74,30.74,43356.0,26.3038,26.3038,26.2952,26.2952,43356.0
2016-08-19 12:15:00,30.74,30.75,30.72,30.72,30398.0,26.2952,26.3038,26.2781,26.2781,30398.0
2016-08-19 12:20:00,30.72,30.73,30.7,30.72,20416.0,26.2781,26.2867,26.261,26.2781,20416.0
2016-08-19 12:25:00,30.72,30.77,30.72,30.77,82888.0,26.2781,26.3209,26.2781,26.3209,82888.0
2016-08-19 12:30:00,30.77,30.77,30.74,30.75,33738.0,26.3209,26.3209,26.2952,26.3038,33738.0
2016-08-19 12:35:00,30.75,30.76,30.73,30.73,14888.0,26.3038,26.3123,26.2867,26.2867,14888.0
2016-08-19 12:40:00,30.73,30.74,30.72,30.73,13478.0,26.2867,26.2952,26.2781,26.2867,13478.0
2016-08-19 12:45:00,30.73,30.73,30.69,30.7,9622.0,26.2867,26.2867,26.2524,26.261,9622.0
2016-08-19 12:50:00,30.7,30.7,30.65,30.7,20662.0,26.261,26.261,26.2182,26.261,20662.0
2016-08-19 12:55:00,30.69,30.69,30.65,30.67,14500.0,26.2524,26.2524,26.2182,26.2353,14500.0
2016-08-19 13:00:00,30.67,30.67,30.64,30.66,15056.0,26.2353,26.2353,26.2097,26.2268,15056.0
2016-08-19 13:05:00,30.65,30.67,30.64,30.65,12530.0,26.2182,26.2353,26.2097,26.2182,12530.0
2016-08-19 13:10:00,30.65,30.67,30.65,30.67,10082.0,26.2182,26.2353,26.2182,26.2353,10082.0
2016-08-19 13:15:00,30.67,30.68,30.67,30.67,12292.0,26.2353,26.2439,26.2353,26.2353,12292.0
2016-08-19 13:20:00,30.68,30.68,30.66,30.66,17208.0,26.2439,26.2439,26.2268,26.2268,17208.0
2016-08-19 13:25:00,30.66,30.67,30.65,30.66,19454.0,26.2268,26.2353,26.2182,26.2268,19454.0
2016-08-19 13:30:00,30.67,30.67,30.65,30.67,16364.0,26.2353,26.2353,26.2182,26.2353,16364.0
2016-08-19 13:35:00,30.67,30.7,30.66,30.7,12650.0,26.2353,26.261,26.2268,26.261,12650.0
2016-08-19 13:40:00,30.7,30.73,30.7,30.72,16956.0,26.261,26.2867,26.261,26.2781,16956.0
2016-08-19 13:45:00,30.72,30.73,30.72,30.73,17552.0,26.2781,26.2867,26.2781,26.2867,17552.0
2016-08-19 13:50:00,30.73,30.73,30.71,30.71,13800.0,26.2867,26.2867,26.2696,26.2696,13800.0
2016-08-19 13:55:00,30.72,30.73,30.71,30.72,20054.0,26.2781,26.2867,26.2696,26.2781,20054.0
2016-08-19 14:00:00,30.72,30.73,30.71,30.72,13540.0,26.2781,26.2867,26.2696,26.2781,13540.0
2016-08-19 14:05:00,30.71,30.71,30.69,30.69,16898.0,26.2696,26.2696,26.2524,26.2524,16898.0
2016-08-19 14:10:00,30.69,30.71,30.68,30.71,15230.0,26.2524,26.2696,26.2439,26.2696,15230.0
2016-08-19 14:15:00,30.71,30.72,30.7,30.7,34100.0,26.2696,26.2781,26.261,26.261,34100.0
2016-08-19 14:20:00,30.7,30.71,30.69,30.7,15868.0,26.261,26.2696,26.2524,26.261,15868.0
2016-08-19 14:25:00,30.7,30.71,30.68,30.7,14152.0,26.261,26.2696,26.2439,26.261,14152.0
2016-08-19 14:30:00,30.7,30.73,30.7,30.73,13370.0,26.261,26.2867,26.261,26.2867,13370.0
2016-08-19 14:35:00,30.72,30.73,30.71,30.72,10556.0,26.2781,26.2867,26.2696,26.2781,10556.0
2016-08-19 14:40:00,30.72,30.73,30.72,30.73,8580.0,26.2781,26.2867,26.2781,26.2867,8580.0
2016-08-19 14:45:00,30.73,30.73,30.72,30.72,16886.0,26.2867,26.2867,26.2781,26.2781,16886.0
2016-08-19 14:50:00,30.72,30.75,30.72,30.75,15800.0,26.2781,26.3038,26.2781,26.3038,15800.0
2016-08-19 14:55:00,30.75,30.75,30.72,30.73,21710.0,26.3038,26.3038,26.2781,26.2867,21710.0
2016-08-19 15:00:00,30.73,30.73,30.72,30.73,16506.0,26.2867,26.2867,26.2781,26.2867,16506.0
2016-08-19 15:05:00,30.73,30.73,30.72,30.73,26694.0,26.2867,26.2867,26.2781,26.2867,26694.0
2016-08-19 15:10:00,30.73,30.73,30.71,30.71,25760.0,26.2867,26.2867,26.2696,26.2696,25760.0
2016-08-19 15:15:00,30.72,30.73,30.71,30.71,19950.0,26.2781,26.2867,26.2696,26.2696,19950.0
2016-08-19 15:20:00,30.71,30.71,30.7,30.71,25398.0,26.2696,26.2696,26.261,26.2696,25398.0
2016-08-19 15:25:00,30.71,30.72,30.7,30.72,15422.0,26.2696,26.2781,26.261,26.2781,15422.0
2016-08-19 15:30:00,30.72,30.73,30.69,30.71,90142.0,26.2781,26.2867,26.2524,26.2696,90142.0
2016-08-19 15:35:00,30.71,30.72,30.7,30.7,23192.0,26.2696,26.2781,26.261,26.261,23192.0
2016-08-19 15:40:00,30.71,30.71,30.66,30.67,38578.0,26.2696,26.2696,26.2268,26.2353,38578.0
2016-08-19 15:45:00,30.67,30.68,30.67,30.67,31562.0,26.2353,26.2439,26.2353,26.2353,31562.0
2016-08-19 15:50:00,30.67,30.69,30.67,30.68,45834.0,26.2353,26.2524,26.2353,26.2439,45834.0
2016-08-19 15:55:00,30.68,30.68,30.65,30.66,193144.0,26.2439,26.2439,26.2182,26.2268,193144.0
2016-08-22 09:30:00,30.48,30.65,30.48,30.61,73146.0,26.0728,26.2182,26.0728,26.184,73146.0
2016-08-22 09:35:00,30.59,30.65,30.54,30.61,23728.0,26.1669,26.2182,26.1241,26.184,23728.0
2016-08-22 09:40:00,30.61,30.61,30.54,30.57,15748.0,26.184,26.184,26.1241,26.1498,15748.0
2016-08-22 09:45:00,30.54,30.58,30.52,30.56,21690.0,26.1241,26.1584,26.107,26.1412,21690.0
2016-08-22 09:50:00,30.54,30.56,30.52,30.55,22066.0,26.1241,26.1412,26.107,26.1327,22066.0
2016-08-22 09:55:00,30.55,30.57,30.54,30.55,59848.0,26.1327,26.1498,26.1241,26.1327,59848.0
2016-08-22 10:00:00,30.56,30.6,30.55,30.57,53782.0,26.1412,26.1755,26.1327,26.1498,53782.0
2016-08-22 10:05:00,30.57,30.57,30.52,30.52,20348.0,26.1498,26.1498,26.107,26.107,20348.0
2016-08-22 10:10:00,30.52,30.6,30.52,30.6,68880.0,26.107,26.1755,26.107,26.1755,68880.0
2016-08-22 10:15:00,30.59,30.65,30.58,30.64,32808.0,26.1669,26.2182,26.1584,26.2097,32808.0
2016-08-22 10:20:00,30.65,30.65,30.61,30.64,27360.0,26.2182,26.2182,26.184,26.2097,27360.0
2016-08-22 10:25:00,30.64,30.65,30.63,30.63,36726.0,26.2097,26.2182,26.2011,26.2011,36726.0
2016-08-22 10:30:00,30.63,30.67,30.63,30.66,25442.0,26.2011,26.2353,26.2011,26.2268,25442.0
2016-08-22 10:35:00,30.66,30.66,30.63,30.64,10294.0,26.2268,26.2268,26.2011,26.2097,10294.0
2016-08-22 10:40:00,30.64,30.64,30.61,30.61,17162.0,26.2097,26.2097,26.184,26.184,17162.0
2016-08-22 10:45:00,30.61,30.62,30.59,30.59,17410.0,26.184,26.1926,26.1669,26.1669,17410.0
2016-08-22 10:50:00,30.6,30.63,30.59,30.63,13558.0,26.1755,26.2011,26.1669,26.2011,13558.0
2016-08-22 10:55:00,30.62,30.63,30.61,30.62,15218.0,26.1926,26.2011,26.184,26.1926,15218.0
2016-08-22 11:00:00,30.63,30.63,30.6,30.61,12554.0,26.2011,26.2011,26.1755,26.184,12554.0
2016-08-22 11:05:00,30.61,30.61,30.59,30.59,15802.0,26.184,26.184,26.1669,26.1669,15802.0
2016-08-22 11:10:00,30.59,30.6,30.59,30.59,7398.0,26.1669,26.1755,26.1669,26.1669,7398.0
2016-08-22 11:15:00,30.59,30.6,30.53,30.53,11718.0,26.1669,26.1755,26.1156,26.1156,11718.0
2016-08-22 11:20:00,30.53,30.55,30.49,30.49,16800.0,26.1156,26.1327,26.0814,26.0814,16800.0
2016-08-22 11:25:00,30.48,30.49,30.48,30.48,8998.0,26.0728,26.0814,26.0728,26.0728,8998.0
2016-08-22 11:30:00,30.47,30.5,30.46,30.48,14000.0,26.0643,26.0899,26.0557,26.0728,14000.0
2016-08-22 11:35:00,30.49,30.5,30.47,30.5,29194.0,26.0814,26.0899,26.0643,26.0899,29194.0
2016-08-22 11:40:00,30.49,30.49,30.47,30.47,16270.0,26.0814,26.0814,26.0643,26.0643,16270.0
2016-08-22 11:45:00,30.47,30.5,30.47,30.49,6452.0,26.0643,26.0899,26.0643,26.0814,6452.0
2016-08-22 11:50:00,30.5,30.5,30.48,30.5,97032.0,26.0899,26.0899,26.0728,26.0899,97032.0
2016-08-22 11:55:00,30.5,30.52,30.49,30.5,31676.0,26.0899,26.107,26.0814,26.0899,31676.0
2016-08-22 12:00:00,30.5,30.52,30.49,30.5,13324.0,26.0899,26.107,26.0814,26.0899,13324.0
2016-08-22 12:05:00,30.5,30.51,30.49,30.5,8596.0,26.0899,26.0985,26.0814,26.0899,8596.0
2016-08-22 12:10:00,30.5,30.5,30.49,30.49,10240.0,26.0899,26.0899,26.0814,26.0814,10240.0
2016-08-22 12:15:00,30.5,30.5,30.49,30.49,15934.0,26.0899,26.0899,26.0814,26.0814,15934.0
2016-08-22 12:20:00,30.5,30.55,30.49,30.55,15276.0,26.0899,26.1327,26.0814,26.1327,15276.0
2016-08-22 12:25:00,30.55,30.61,30.55,30.58,32704.0,26.1327,26.184,26.1327,26.1584,32704.0
2016-08-22 12:30:00,30.58,30.58,30.57,30.57,17008.0,26.1584,26.1584,26.1498,26.1498,17008.0
2016-08-22 12:35:00,30.57,30.58,30.56,30.57,5988.0,26.1498,26.1584,26.1412,26.1498,5988.0
2016-08-22 12:40:00,30.57,30.57,30.54,30.54,18244.0,26.1498,26.1498,26.1241,26.1241,18244.0
2016-08-22 12:45:00,30.54,30.57,30.54,30.57,6968.0,26.1241,26.1498,26.1241,26.1498,6968.0
2016-08-22 12:50:00,30.57,30.57,30.56,30.57,5762.0,26.1498,26.1498,26.1412,26.1498,5762.0
2016-08-22 12:55:00,30.57,30.57,30.55,30.55,7812.0,26.1498,26.1498,26.1327,26.1327,7812.0
2016-08-22 13:00:00,30.55,30.57,30.54,30.56,6730.0,26.1327,26.1498,26.1241,26.1412,6730.0
2016-08-22 13:05:00,30.56,30.57,30.55,30.57,6600.0,26.1412,26.1498,26.1327,26.1498,6600.0
2016-08-22 13:10:00,30.57,30.57,30.56,30.57,5484.0,26.1498,26.1498,26.1412,26.1498,5484.0
2016-08-22 13:15:00,30.56,30.58,30.56,30.57,14428.0,26.1412,26.1584,26.1412,26.1498,14428.0
2016-08-22 13:20:00,30.58,30.58,30.49,30.49,18938.0,26.1584,26.1584,26.0814,26.0814,18938.0
2016-08-22 13:25:00,30.48,30.5,30.47,30.5,9606.0,26.0728,26.0899,26.0643,26.0899,9606.0
2016-08-22 13:30:00,30.5,30.5,30.48,30.49,7852.0,26.0899,26.0899,26.0728,26.0814,7852.0
2016-08-22 13:35:00,30.5,30.5,30.49,30.49,4832.0,26.0899,26.0899,26.0814,26.0814,4832.0
2016-08-22 13:40:00,30.5,30.5,30.49,30.5,7710.0,26.0899,26.0899,26.0814,26.0899,7710.0
2016-08-22 13:45:00,30.5,30.55,30.5,30.55,76010.0,26.0899,26.1327,26.0899,26.1327,76010.0
2016-08-22 13:50:00,30.55,30.57,30.55,30.56,4500.0,26.1327,26.1498,26.1327,26.1412,4500.0
2016-08-22 13:55:00,30.56,30.57,30.55,30.56,4478.0,26.1412,26.1498,26.1327,26.1412,4478.0
2016-08-22 14:00:00,30.56,30.58,30.56,30.58,6500.0,26.1412,26.1584,26.1412,26.1584,6500.0
2016-08-22 14:05:00,30.58,30.58,30.57,30.57,8878.0,26.1584,26.1584,26.1498,26.1498,8878.0
2016-08-22 14:10:00,30.57,30.58,30.56,30.58,11854.0,26.1498,26.1584,26.1412,26.1584,11854.0
2016-08-22 14:15:00,30.58,30.59,30.58,30.58,7600.0,26.1584,26.1669,26.1584,26.1584,7600.0
2016-08-22 14:20:00,30.58,30.61,30.58,30.6,11312.0,26.1584,26.184,26.1584,26.1755,11312.0
2016-08-22 14:25:00,30.6,30.61,30.56,30.56,13134.0,26.1755,26.184,26.1412,26.1412,13134.0
2016-08-22 14:30:00,30.56,30.57,30.55,30.56,6416.0,26.1412,26.1498,26.1327,26.1412,6416.0
2016-08-22 14:35:00,30.57,30.57,30.56,30.57,13084.0,26.1498,26.1498,26.1412,26.1498,13084.0
2016-08-22 14:40:00,30.58,30.6,30.58,30.6,6980.0,26.1584,26.1755,26.1584,26.1755,6980.0
2016-08-22 14:45:00,30.6,30.6,30.59,30.6,8146.0,26.1755,26.1755,26.1669,26.1755,8146.0
2016-08-22 14:50:00,30.6,30.61,30.59,30.6,11276.0,26.1755,26.184,26.1669,26.1755,11276.0
2016-08-22 14:55:00,30.6,30.6,30.58,30.59,10108.0,26.1755,26.1755,26.1584,26.1669,10108.0
2016-08-22 15:00:00,30.6,30.63,30.59,30.62,19974.0,26.1755,26.2011,26.1669,26.1926,19974.0
2016-08-22 15:05:00,30.63,30.65,30.61,30.65,30996.0,26.2011,26.2182,26.184,26.2182,30996.0
2016-08-22 15:10:00,30.64,30.66,30.64,30.66,14158.0,26.2097,26.2268,26.2097,26.2268,14158.0
2016-08-22 15:15:00,30.65,30.66,30.64,30.64,7910.0,26.2182,26.2268,26.2097,26.2097,7910.0
2016-08-22 15:20:00,30.64,30.66,30.64,30.66,30194.0,26.2097,26.2268,26.2097,26.2268,30194.0
2016-08-22 15:25:00,30.65,30.66,30.64,30.64,12550.0,26.2182,26.2268,26.2097,26.2097,12550.0
2016-08-22 15:30:00,30.64,30.64,30.63,30.63,8986.0,26.2097,26.2097,26.2011,26.2011,8986.0
2016-08-22 15:35:00,30.63,30.63,30.6,30.6,19018.0,26.2011,26.2011,26.1755,26.1755,19018.0
2016-08-22 15:40:00,30.6,30.61,30.59,30.6,24658.0,26.1755,26.184,26.1669,26.1755,24658.0
2016-08-22 15:45:00,30.6,30.61,30.6,30.61,17290.0,26.1755,26.184,26.1755,26.184,17290.0
2016-08-22 15:50:00,30.61,30.63,30.61,30.63,81456.0,26.184,26.2011,26.184,26.2011,81456.0
2016-08-22 15:55:00,30.62,30.65,30.61,30.64,189202.0,26.1926,26.2182,26.184,26.2097,189202.0
2016-08-23 09:30:00,30.79,30.92,30.78,30.91,45806.0,26.338,26.4492,26.3294,26.4406,45806.0
2016-08-23 09:35:00,30.9,30.96,30.84,30.84,31210.0,26.4321,26.4834,26.3808,26.3808,31210.0
2016-08-23 09:40:00,30.84,30.86,30.81,30.86,32306.0,26.3808,26.3979,26.3551,26.3979,32306.0
2016-08-23 09:45:00,30.88,30.89,30.82,30.84,18716.0,26.415,26.4235,26.3637,26.3808,18716.0
2016-08-23 09:50:00,30.83,30.83,30.78,30.81,25104.0,26.3722,26.3722,26.3294,26.3551,25104.0
2016-08-23 09:55:00,30.82,30.82,30.78,30.8,26094.0,26.3637,26.3637,26.3294,26.3465,26094.0
2016-08-23 10:00:00,30.81,30.85,30.81,30.85,14936.0,26.3551,26.3893,26.3551,26.3893,14936.0
2016-08-23 10:05:00,30.85,30.86,30.83,30.85,16398.0,26.3893,26.3979,26.3722,26.3893,16398.0
2016-08-23 10:10:00,30.85,30.85,30.83,30.83,9644.0,26.3893,26.3893,26.3722,26.3722,9644.0
2016-08-23 10:15:00,30.83,30.84,30.8,30.81,17514.0,26.3722,26.3808,26.3465,26.3551,17514.0
2016-08-23 10:20:00,30.81,30.82,30.78,30.78,16468.0,26.3551,26.3637,26.3294,26.3294,16468.0
2016-08-23 10:25:00,30.79,30.8,30.77,30.78,15120.0,26.338,26.3465,26.3209,26.3294,15120.0
2016-08-23 10:30:00,30.79,30.82,30.79,30.8,8886.0,26.338,26.3637,26.338,26.3465,8886.0
2016-08-23 10:35:00,30.79,30.8,30.77,30.79,25766.0,26.338,26.3465,26.3209,26.338,25766.0
2016-08-23 10:40:00,30.78,30.79,30.77,30.77,9894.0,26.3294,26.338,26.3209,26.3209,9894.0
2016-08-23 10:45:00,30.78,30.8,30.76,30.77,25128.0,26.3294,26.3465,26.3123,26.3209,25128.0
2016-08-23 10:50:00,30.77,30.77,30.75,30.76,7828.0,26.3209,26.3209,26.3038,26.3123,7828.0
2016-08-23 10:55:00,30.76,30.77,30.74,30.75,6832.0,26.3123,26.3209,26.2952,26.3038,6832.0
2016-08-23 11:00:00,30.76,30.76,30.74,30.75,13000.0,26.3123,26.3123,26.2952,26.3038,13000.0
2016-08-23 11:05:00,30.74,30.75,30.72,30.72,10546.0,26.2952,26.3038,26.2781,26.2781,10546.0
2016-08-23 11:10:00,30.73,30.74,30.71,30.71,18886.0,26.2867,26.2952,26.2696,26.2696,18886.0
2016-08-23 11:15:00,30.72,30.72,30.68,30.72,13976.0,26.2781,26.2781,26.2439,26.2781,13976.0
2016-08-23 11:20:00,30.71,30.74,30.71,30.73,6650.0,26.2696,26.2952,26.2696,26.2867,6650.0
2016-08-23 11:25:00,30.73,30.75,30.72,30.75,13166.0,26.2867,26.3038,26.2781,26.3038,13166.0
2016-08-23 11:30:00,30.75,30.75,30.74,30.75,12200.0,26.3038,26.3038,26.2952,26.3038,12200.0
2016-08-23 11:35:00,30.74,30.77,30.74,30.77,19600.0,26.2952,26.3209,26.2952,26.3209,19600.0
2016-08-23 11:40:00,30.77,30.79,30.77,30.77,13132.0,26.3209,26.338,26.3209,26.3209,13132.0
2016-08-23 11:45:00,30.78,30.79,30.76,30.78,27408.0,26.3294,26.338,26.3123,26.3294,27408.0
2016-08-23 11:50:00,30.78,30.78,30.75,30.78,9396.0,26.3294,26.3294,26.3038,26.3294,9396.0
2016-08-23 11:55:00,30.78,30.79,30.77,30.77,12760.0,26.3294,26.338,26.3209,26.3209,12760.0
2016-08-23 12:00:00,30.77,30.77,30.75,30.76,38872.0,26.3209,26.3209,26.3038,26.3123,38872.0
2016-08-23 12:05:00,30.75,30.78,30.75,30.78,17400.0,26.3038,26.3294,26.3038,26.3294,17400.0
2016-08-23 12:10:00,30.78,30.8,30.78,30.79,11518.0,26.3294,26.3465,26.3294,26.338,11518.0
2016-08-23 12:15:00,30.78,30.79,30.78,30.79,5300.0,26.3294,26.338,26.3294,26.338,5300.0
2016-08-23 12:20:00,30.79,30.8,30.79,30.8,8000.0,26.338,26.3465,26.338,26.3465,8000.0
2016-08-23 12:25:00,30.8,30.81,30.8,30.8,10640.0,26.3465,26.3551,26.3465,26.3465,10640.0
2016-08-23 12:30:00,30.8,30.8,30.78,30.78,23390.0,26.3465,26.3465,26.3294,26.3294,23390.0
2016-08-23 12:35:00,30.78,30.78,30.76,30.78,5200.0,26.3294,26.3294,26.3123,26.3294,5200.0
2016-08-23 12:40:00,30.78,30.8,30.78,30.78,21244.0,26.3294,26.3465,26.3294,26.3294,21244.0
2016-08-23 12:45:00,30.78,30.78,30.77,30.77,6828.0,26.3294,26.3294,26.3209,26.3209,6828.0
2016-08-23 12:50:00,30.77,30.78,30.73,30.73,13808.0,26.3209,26.3294,26.2867,26.2867,13808.0
2016-08-23 12:55:00,30.73,30.74,30.72,30.74,6940.0,26.2867,26.2952,26.2781,26.2952,6940.0
2016-08-23 13:00:00,30.74,30.75,30.73,30.75,9578.0,26.2952,26.3038,26.2867,26.3038,9578.0
2016-08-23 13:05:00,30.76,30.77,30.75,30.75,5780.0,26.3123,26.3209,26.3038,26.3038,5780.0
2016-08-23 13:10:00,30.75,30.78,30.75,30.78,9628.0,26.3038,26.3294,26.3038,26.3294,9628.0
2016-08-23 13:15:00,30.78,30.79,30.78,30.79,6818.0,26.3294,26.338,26.3294,26.338,6818.0
2016-08-23 13:20:00,30.8,30.81,30.79,30.8,16482.0,26.3465,26.3551,26.338,26.3465,16482.0
2016-08-23 13:25:00,30.8,30.81,30.78,30.79,18092.0,26.3465,26.3551,26.3294,26.338,18092.0
2016-08-23 13:30:00,30.79,30.8,30.79,30.79,4192.0,26.338,26.3465,26.338,26.338,4192.0
2016-08-23 13:35:00,30.79,30.8,30.79,30.79,6620.0,26.338,26.3465,26.338,26.338,6620.0
2016-08-23 13:40:00,30.79,30.8,30.78,30.79,10638.0,26.338,26.3465,26.3294,26.338,10638.0
2016-08-23 13:45:00,30.79,30.81,30.79,30.81,4800.0,26.338,26.3551,26.338,26.3551,4800.0
2016-08-23 13:50:00,30.81,30.81,30.79,30.81,11302.0,26.3551,26.3551,26.338,26.3551,11302.0
2016-08-23 13:55:00,30.81,30.81,30.79,30.79,5600.0,26.3551,26.3551,26.338,26.338,5600.0
2016-08-23 14:00:00,30.79,30.79,30.76,30.78,15262.0,26.338,26.338,26.3123,26.3294,15262.0
2016-08-23 14:05:00,30.78,30.8,30.77,30.78,13226.0,26.3294,26.3465,26.3209,26.3294,13226.0
2016-08-23 14:10:00,30.78,30.79,30.77,30.78,7950.0,26.3294,26.338,26.3209,26.3294,7950.0
2016-08-23 14:15:00,30.79,30.79,30.75,30.75,20806.0,26.338,26.338,26.3038,26.3038,20806.0
2016-08-23 14:20:00,30.75,30.78,30.75,30.76,15892.0,26.3038,26.3294,26.3038,26.3123,15892.0
2016-08-23 14:25:00,30.75,30.79,30.75,30.77,36526.0,26.3038,26.338,26.3038,26.3209,36526.0
2016-08-23 14:30:00,30.77,30.78,30.76,30.77,14566.0,26.3209,26.3294,26.3123,26.3209,14566.0
2016-08-23 14:35:00,30.77,30.77,30.74,30.74,15208.0,26.3209,26.3209,26.2952,26.2952,15208.0
2016-08-23 14:40:00,30.74,30.75,30.72,30.72,9400.0,26.2952,26.3038,26.2781,26.2781,9400.0
2016-08-23 14:45:00,30.72,30.74,30.72,30.74,9696.0,26.2781,26.2952,26.2781,26.2952,9696.0
2016-08-23 14:50:00,30.73,30.75,30.73,30.74,15110.0,26.2867,26.3038,26.2867,26.2952,15110.0
2016-08-23 14:55:00,30.74,30.74,30.72,30.74,16316.0,26.2952,26.2952,26.2781,26.2952,16316.0
2016-08-23 15:00:00,30.74,30.74,30.7,30.7,15400.0,26.2952,26.2952,26.261,26.261,15400.0
2016-08-23 15:05:00,30.7,30.71,30.7,30.7,4364.0,26.261,26.2696,26.261,26.261,4364.0
2016-08-23 15:10:00,30.71,30.72,30.7,30.72,12128.0,26.2696,26.2781,26.261,26.2781,12128.0
2016-08-23 15:15:00,30.72,30.72,30.71,30.72,11078.0,26.2781,26.2781,26.2696,26.2781,11078.0
2016-08-23 15:20:00,30.72,30.73,30.71,30.72,16386.0,26.2781,26.2867,26.2696,26.2781,16386.0
2016-08-23 15:25:00,30.72,30.72,30.71,30.72,9316.0,26.2781,26.2781,26.2696,26.2781,9316.0
2016-08-23 15:30:00,30.72,30.72,30.7,30.71,17866.0,26.2781,26.2781,26.261,26.2696,17866.0
2016-08-23 15:35:00,30.71,30.72,30.7,30.71,14306.0,26.2696,26.2781,26.261,26.2696,14306.0
2016-08-23 15:40:00,30.71,30.72,30.7,30.7,17856.0,26.2696,26.2781,26.261,26.261,17856.0
2016-08-23 15:45:00,30.69,30.71,30.68,30.7,47704.0,26.2524,26.2696,26.2439,26.261,47704.0
2016-08-23 15:50:00,30.7,30.71,30.7,30.7,26070.0,26.261,26.2696,26.261,26.261,26070.0
2016-08-23 15:55:00,30.7,30.73,30.7,30.7,85046.0,26.261,26.2867,26.261,26.261,85046.0
2016-08-24 09:30:00,30.58,30.73,30.58,30.68,81754.0,26.1584,26.2867,26.1584,26.2439,81754.0
2016-08-24 09:35:00,30.69,30.71,30.61,30.64,24434.0,26.2524,26.2696,26.184,26.2097,24434.0
2016-08-24 09:40:00,30.64,30.67,30.58,30.61,14308.0,26.2097,26.2353,26.1584,26.184,14308.0
2016-08-24 09:45:00,30.59,30.61,30.56,30.61,26256.0,26.1669,26.184,26.1412,26.184,26256.0
2016-08-24 09:50:00,30.59,30.61,30.57,30.58,21408.0,26.1669,26.184,26.1498,26.1584,21408.0
2016-08-24 09:55:00,30.59,30.63,30.58,30.58,18932.0,26.1669,26.2011,26.1584,26.1584,18932.0
2016-08-24 10:00:00,30.58,30.6,30.57,30.59,27730.0,26.1584,26.1755,26.1498,26.1669,27730.0
2016-08-24 10:05:00,30.6,30.61,30.59,30.61,20606.0,26.1755,26.184,26.1669,26.184,20606.0
2016-08-24 10:10:00,30.61,30.61,30.6,30.6,15906.0,26.184,26.184,26.1755,26.1755,15906.0
2016-08-24 10:15:00,30.6,30.6,30.58,30.58,10526.0,26.1755,26.1755,26.1584,26.1584,10526.0
2016-08-24 10:20:00,30.58,30.58,30.56,30.57,12292.0,26.1584,26.1584,26.1412,26.1498,12292.0
2016-08-24 10:25:00,30.57,30.57,30.56,30.57,10192.0,26.1498,26.1498,26.1412,26.1498,10192.0
2016-08-24 10:30:00,30.57,30.61,30.57,30.59,13596.0,26.1498,26.184,26.1498,26.1669,13596.0
2016-08-24 10:35:00,30.6,30.61,30.59,30.6,13954.0,26.1755,26.184,26.1669,26.1755,13954.0
2016-08-24 10:40:00,30.6,30.6,30.58,30.58,15096.0,26.1755,26.1755,26.1584,26.1584,15096.0
2016-08-24 10:45:00,30.58,30.58,30.52,30.55,23392.0,26.1584,26.1584,26.107,26.1327,23392.0
2016-08-24 10:50:00,30.55,30.56,30.54,30.55,9040.0,26.1327,26.1412,26.1241,26.1327,9040.0
2016-08-24 10:55:00,30.55,30.56,30.55,30.56,12500.0,26.1327,26.1412,26.1327,26.1412,12500.0
2016-08-24 11:00:00,30.56,30.56,30.54,30.55,58248.0,26.1412,26.1412,26.1241,26.1327,58248.0
2016-08-24 11:05:00,30.55,30.58,30.55,30.58,60878.0,26.1327,26.1584,26.1327,26.1584,60878.0
2016-08-24 11:10:00,30.57,30.58,30.56,30.57,22742.0,26.1498,26.1584,26.1412,26.1498,22742.0
2016-08-24 11:15:00,30.57,30.58,30.55,30.56,16360.0,26.1498,26.1584,26.1327,26.1412,16360.0
2016-08-24 11:20:00,30.55,30.55,30.52,30.53,10300.0,26.1327,26.1327,26.107,26.1156,10300.0
2016-08-24 11:25:00,30.53,30.54,30.52,30.52,9200.0,26.1156,26.1241,26.107,26.107,9200.0
2016-08-24 11:30:00,30.53,30.53,30.51,30.52,8468.0,26.1156,26.1156,26.0985,26.107,8468.0
2016-08-24 11:35:00,30.52,30.53,30.5,30.52,15482.0,26.107,26.1156,26.0899,26.107,15482.0
2016-08-24 11:40:00,30.53,30.53,30.5,30.5,9986.0,26.1156,26.1156,26.0899,26.0899,9986.0
2016-08-24 11:45:00,30.5,30.5,30.48,30.48,18082.0,26.0899,26.0899,26.0728,26.0728,18082.0
2016-08-24 11:50:00,30.48,30.49,30.46,30.47,19732.0,26.0728,26.0814,26.0557,26.0643,19732.0
2016-08-24 11:55:00,30.46,30.48,30.46,30.47,21814.0,26.0557,26.0728,26.0557,26.0643,21814.0
2016-08-24 12:00:00,30.47,30.49,30.45,30.48,60772.0,26.0643,26.0814,26.0471,26.0728,60772.0
2016-08-24 12:05:00,30.48,30.5,30.48,30.5,39092.0,26.0728,26.0899,26.0728,26.0899,39092.0
2016-08-24 12:10:00,30.5,30.5,30.49,30.5,44686.0,26.0899,26.0899,26.0814,26.0899,44686.0
2016-08-24 12:15:00,30.5,30.5,30.49,30.5,16532.0,26.0899,26.0899,26.0814,26.0899,16532.0
2016-08-24 12:20:00,30.5,30.5,30.49,30.5,23556.0,26.0899,26.0899,26.0814,26.0899,23556.0
2016-08-24 12:25:00,30.5,30.5,30.49,30.5,9396.0,26.0899,26.0899,26.0814,26.0899,9396.0
2016-08-24 12:30:00,30.5,30.5,30.49,30.49,32056.0,26.0899,26.0899,26.0814,26.0814,32056.0
2016-08-24 12:35:00,30.49,30.5,30.48,30.5,13228.0,26.0814,26.0899,26.0728,26.0899,13228.0
2016-08-24 12:40:00,30.49,30.5,30.49,30.5,12888.0,26.0814,26.0899,26.0814,26.0899,12888.0
2016-08-24 12:45:00,30.5,30.5,30.49,30.5,5200.0,26.0899,26.0899,26.0814,26.0899,5200.0
2016-08-24 12:50:00,30.5,30.56,30.5,30.56,10154.0,26.0899,26.1412,26.0899,26.1412,10154.0
2016-08-24 12:55:00,30.56,30.56,30.55,30.55,6544.0,26.1412,26.1412,26.1327,26.1327,6544.0
2016-08-24 13:00:00,30.55,30.56,30.55,30.55,8170.0,26.1327,26.1412,26.1327,26.1327,8170.0
2016-08-24 13:05:00,30.55,30.58,30.55,30.57,11290.0,26.1327,26.1584,26.1327,26.1498,11290.0
2016-08-24 13:10:00,30.57,30.6,30.57,30.6,27658.0,26.1498,26.1755,26.1498,26.1755,27658.0
2016-08-24 13:15:00,30.6,30.61,30.59,30.6,19260.0,26.1755,26.184,26.1669,26.1755,19260.0
2016-08-24 13:20:00,30.6,30.61,30.6,30.6,8800.0,26.1755,26.184,26.1755,26.1755,8800.0
2016-08-24 13:25:00,30.61,30.61,30.6,30.61,9004.0,26.184,26.184,26.1755,26.184,9004.0
2016-08-24 13:30:00,30.61,30.61,30.59,30.61,9536.0,26.184,26.184,26.1669,26.184,9536.0
2016-08-24 13:35:00,30.6,30.61,30.6,30.61,19758.0,26.1755,26.184,26.1755,26.184,19758.0
2016-08-24 13:40:00,30.61,30.63,30.61,30.62,14954.0,26.184,26.2011,26.184,26.1926,14954.0
2016-08-24 13:45:00,30.62,30.63,30.61,30.63,7250.0,26.1926,26.2011,26.184,26.2011,7250.0
2016-08-24 13:50:00,30.63,30.63,30.61,30.62,13172.0,26.2011,26.2011,26.184,26.1926,13172.0
2016-08-24 13:55:00,30.62,30.63,30.61,30.61,44850.0,26.1926,26.2011,26.184,26.184,44850.0
2016-08-24 14:00:00,30.61,30.61,30.55,30.55,23070.0,26.184,26.184,26.1327,26.1327,23070.0
2016-08-24 14:05:00,30.55,30.58,30.54,30.58,14768.0,26.1327,26.1584,26.1241,26.1584,14768.0
2016-08-24 14:10:00,30.58,30.58,30.56,30.57,23048.0,26.1584,26.1584,26.1412,26.1498,23048.0
2016-08-24 14:15:00,30.57,30.58,30.56,30.58,17178.0,26.1498,26.1584,26.1412,26.1584,17178.0
2016-08-24 14:20:00,30.58,30.58,30.53,30.54,14876.0,26.1584,26.1584,26.1156,26.1241,14876.0
2016-08-24 14:25:00,30.54,30.56,30.53,30.56,14020.0,26.1241,26.1412,26.1156,26.1412,14020.0
2016-08-24 14:30:00,30.56,30.56,30.52,30.53,32544.0,26.1412,26.1412,26.107,26.1156,32544.0
2016-08-24 14:35:00,30.53,30.54,30.52,30.54,7040.0,26.1156,26.1241,26.107,26.1241,7040.0
2016-08-24 14:40:00,30.53,30.55,30.53,30.55,10210.0,26.1156,26.1327,26.1156,26.1327,10210.0
2016-08-24 14:45:00,30.55,30.56,30.53,30.53,10044.0,26.1327,26.1412,26.1156,26.1156,10044.0
2016-08-24 14:50:00,30.53,30.53,30.5,30.51,9090.0,26.1156,26.1156,26.0899,26.0985,9090.0
2016-08-24 14:55:00,30.51,30.55,30.51,30.55,34172.0,26.0985,26.1327,26.0985,26.1327,34172.0
2016-08-24 15:00:00,30.55,30.55,30.54,30.54,12800.0,26.1327,26.1327,26.1241,26.1241,12800.0
2016-08-24 15:05:00,30.55,30.55,30.48,30.48,53314.0,26.1327,26.1327,26.0728,26.0728,53314.0
2016-08-24 15:10:00,30.48,30.5,30.47,30.49,18370.0,26.0728,26.0899,26.0643,26.0814,18370.0
2016-08-24 15:15:00,30.48,30.5,30.48,30.5,24452.0,26.0728,26.0899,26.0728,26.0899,24452.0
2016-08-24 15:20:00,30.49,30.5,30.48,30.48,25090.0,26.0814,26.0899,26.0728,26.0728,25090.0
2016-08-24 15:25:00,30.48,30.5,30.48,30.49,18118.0,26.0728,26.0899,26.0728,26.0814,18118.0
2016-08-24 15:30:00,30.49,30.52,30.49,30.51,34124.0,26.0814,26.107,26.0814,26.0985,34124.0
2016-08-24 15:35:00,30.51,30.51,30.46,30.46,35232.0,26.0985,26.0985,26.0557,26.0557,35232.0
2016-08-24 15:40:00,30.45,30.48,30.45,30.46,43692.0,26.0471,26.0728,26.0471,26.0557,43692.0
2016-08-24 15:45:00,30.46,30.47,30.44,30.47,50350.0,26.0557,26.0643,26.0386,26.0643,50350.0
2016-08-24 15:50:00,30.46,30.48,30.45,30.47,64292.0,26.0557,26.0728,26.0471,26.0643,64292.0
2016-08-24 15:55:00,30.48,30.52,30.47,30.52,122512.0,26.0728,26.107,26.0643,26.107,122512.0
2016-08-25 09:30:00,30.52,30.59,30.46,30.49,44482.0,26.107,26.1669,26.0557,26.0814,44482.0
2016-08-25 09:35:00,30.49,30.58,30.45,30.55,28880.0,26.0814,26.1584,26.0471,26.1327,28880.0
2016-08-25 09:40:00,30.54,30.6,30.52,30.57,19476.0,26.1241,26.1755,26.107,26.1498,19476.0
2016-08-25 09:45:00,30.58,30.59,30.53,30.54,18202.0,26.1584,26.1669,26.1156,26.1241,18202.0
2016-08-25 09:50:00,30.53,30.54,30.48,30.5,29014.0,26.1156,26.1241,26.0728,26.0899,29014.0
2016-08-25 09:55:00,30.49,30.54,30.48,30.52,40296.0,26.0814,26.1241,26.0728,26.107,40296.0
2016-08-25 10:00:00,30.52,30.53,30.49,30.53,16814.0,26.107,26.1156,26.0814,26.1156,16814.0
2016-08-25 10:05:00,30.53,30.54,30.52,30.52,13200.0,26.1156,26.1241,26.107,26.107,13200.0
2016-08-25 10:10:00,30.52,30.54,30.51,30.54,29812.0,26.107,26.1241,26.0985,26.1241,29812.0
2016-08-25 10:15:00,30.55,30.55,30.52,30.54,49704.0,26.1327,26.1327,26.107,26.1241,49704.0
2016-08-25 10:20:00,30.55,30.57,30.54,30.57,18392.0,26.1327,26.1498,26.1241,26.1498,18392.0
2016-08-25 10:25:00,30.56,30.57,30.55,30.57,18092.0,26.1412,26.1498,26.1327,26.1498,18092.0
2016-08-25 10:30:00,30.58,30.6,30.58,30.59,22432.0,26.1584,26.1755,26.1584,26.1669,22432.0
2016-08-25 10:35:00,30.59,30.6,30.58,30.59,18926.0,26.1669,26.1755,26.1584,26.1669,18926.0
2016-08-25 10:40:00,30.59,30.63,30.58,30.63,16842.0,26.1669,26.2011,26.1584,26.2011,16842.0
2016-08-25 10:45:00,30.63,30.64,30.61,30.63,15234.0,26.2011,26.2097,26.184,26.2011,15234.0
2016-08-25 10:50:00,30.64,30.65,30.6,30.61,40476.0,26.2097,26.2182,26.1755,26.184,40476.0
2016-08-25 10:55:00,30.61,30.66,30.61,30.66,59218.0,26.184,26.2268,26.184,26.2268,59218.0
2016-08-25 11:00:00,30.66,30.7,30.66,30.7,42846.0,26.2268,26.261,26.2268,26.261,42846.0
2016-08-25 11:05:00,30.7,30.71,30.68,30.71,34620.0,26.261,26.2696,26.2439,26.2696,34620.0
2016-08-25 11:10:00,30.72,30.73,30.7,30.71,70118.0,26.2781,26.2867,26.261,26.2696,70118.0
2016-08-25 11:15:00,30.71,30.77,30.71,30.77,56504.0,26.2696,26.3209,26.2696,26.3209,56504.0
2016-08-25 11:20:00,30.77,30.82,30.77,30.78,90852.0,26.3209,26.3637,26.3209,26.3294,90852.0
2016-08-25 11:25:00,30.77,30.78,30.72,30.74,48616.0,26.3209,26.3294,26.2781,26.2952,48616.0
2016-08-25 11:30:00,30.74,30.78,30.74,30.77,25112.0,26.2952,26.3294,26.2952,26.3209,25112.0
2016-08-25 11:35:00,30.77,30.78,30.75,30.76,13596.0,26.3209,26.3294,26.3038,26.3123,13596.0
2016-08-25 11:40:00,30.77,30.77,30.74,30.75,20968.0,26.3209,26.3209,26.2952,26.3038,20968.0
2016-08-25 11:45:00,30.74,30.76,30.74,30.75,10116.0,26.2952,26.3123,26.2952,26.3038,10116.0
2016-08-25 11:50:00,30.75,30.75,30.74,30.74,16764.0,26.3038,26.3038,26.2952,26.2952,16764.0
2016-08-25 11:55:00,30.74,30.74,30.71,30.71,15050.0,26.2952,26.2952,26.2696,26.2696,15050.0
2016-08-25 12:00:00,30.72,30.73,30.7,30.7,21312.0,26.2781,26.2867,26.261,26.261,21312.0
2016-08-25 12:05:00,30.7,30.7,30.68,30.68,13224.0,26.261,26.261,26.2439,26.2439,13224.0
2016-08-25 12:10:00,30.68,30.68,30.66,30.66,13606.0,26.2439,26.2439,26.2268,26.2268,13606.0
2016-08-25 12:15:00,30.66,30.68,30.66,30.68,11546.0,26.2268,26.2439,26.2268,26.2439,11546.0
2016-08-25 12:20:00,30.68,30.7,30.68,30.7,5324.0,26.2439,26.261,26.2439,26.261,5324.0
2016-08-25 12:25:00,30.7,30.7,30.67,30.68,17036.0,26.261,26.261,26.2353,26.2439,17036.0
2016-08-25 12:30:00,30.68,30.7,30.68,30.68,13058.0,26.2439,26.261,26.2439,26.2439,13058.0
2016-08-25 12:35:00,30.69,30.7,30.69,30.7,16104.0,26.2524,26.261,26.2524,26.261,16104.0
2016-08-25 12:40:00,30.7,30.73,30.69,30.69,37048.0,26.261,26.2867,26.2524,26.2524,37048.0
2016-08-25 12:45:00,30.68,30.7,30.68,30.7,7200.0,26.2439,26.261,26.2439,26.261,7200.0
2016-08-25 12:50:00,30.69,30.71,30.69,30.7,14000.0,26.2524,26.2696,26.2524,26.261,14000.0
2016-08-25 12:55:00,30.7,30.71,30.68,30.68,23886.0,26.261,26.2696,26.2439,26.2439,23886.0
2016-08-25 13:00:00,30.68,30.69,30.68,30.68,12846.0,26.2439,26.2524,26.2439,26.2439,12846.0
2016-08-25 13:05:00,30.68,30.69,30.68,30.68,12692.0,26.2439,26.2524,26.2439,26.2439,12692.0
2016-08-25 13:10:00,30.68,30.68,30.67,30.67,17038.0,26.2439,26.2439,26.2353,26.2353,17038.0
2016-08-25 13:15:00,30.67,30.68,30.66,30.68,36810.0,26.2353,26.2439,26.2268,26.2439,36810.0
2016-08-25 13:20:00,30.69,30.7,30.68,30.68,13970.0,26.2524,26.261,26.2439,26.2439,13970.0
2016-08-25 13:25:00,30.68,30.7,30.67,30.69,19202.0,26.2439,26.261,26.2353,26.2524,19202.0
2016-08-25 13:30:00,30.69,30.7,30.68,30.68,15632.0,26.2524,26.261,26.2439,26.2439,15632.0
2016-08-25 13:35:00,30.68,30.68,30.62,30.63,27608.0,26.2439,26.2439,26.1926,26.2011,27608.0
2016-08-25 13:40:00,30.62,30.64,30.61,30.64,16580.0,26.1926,26.2097,26.184,26.2097,16580.0
2016-08-25 13:45:00,30.63,30.64,30.61,30.62,22616.0,26.2011,26.2097,26.184,26.1926,22616.0
2016-08-25 13:50:00,30.63,30.63,30.61,30.61,11530.0,26.2011,26.2011,26.184,26.184,11530.0
2016-08-25 13:55:00,30.62,30.63,30.61,30.62,11460.0,26.1926,26.2011,26.184,26.1926,11460.0
2016-08-25 14:00:00,30.63,30.63,30.6,30.62,33134.0,26.2011,26.2011,26.1755,26.1926,33134.0
2016-08-25 14:05:00,30.62,30.62,30.57,30.58,19710.0,26.1926,26.1926,26.1498,26.1584,19710.0
2016-08-25 14:10:00,30.58,30.61,30.57,30.6,19434.0,26.1584,26.184,26.1498,26.1755,19434.0
2016-08-25 14:15:00,30.6,30.61,30.59,30.61,18552.0,26.1755,26.184,26.1669,26.184,18552.0
2016-08-25 14:20:00,30.6,30.61,30.57,30.59,22800.0,26.1755,26.184,26.1498,26.1669,22800.0
2016-08-25 14:25:00,30.59,30.61,30.58,30.61,26096.0,26.1669,26.184,26.1584,26.184,26096.0
2016-08-25 14:30:00,30.6,30.64,30.6,30.64,23674.0,26.1755,26.2097,26.1755,26.2097,23674.0
2016-08-25 14:35:00,30.64,30.65,30.64,30.65,12846.0,26.2097,26.2182,26.2097,26.2182,12846.0
2016-08-25 14:40:00,30.65,30.67,30.65,30.67,26992.0,26.2182,26.2353,26.2182,26.2353,26992.0
2016-08-25 14:45:00,30.66,30.67,30.63,30.64,16646.0,26.2268,26.2353,26.2011,26.2097,16646.0
2016-08-25 14:50:00,30.64,30.64,30.61,30.61,38924.0,26.2097,26.2097,26.184,26.184,38924.0
2016-08-25 14:55:00,30.61,30.61,30.6,30.61,13780.0,26.184,26.184,26.1755,26.184,13780.0
2016-08-25 15:00:00,30.61,30.62,30.6,30.6,16114.0,26.184,26.1926,26.1755,26.1755,16114.0
2016-08-25 15:05:00,30.6,30.64,30.6,30.64,18092.0,26.1755,26.2097,26.1755,26.2097,18092.0
2016-08-25 15:10:00,30.63,30.64,30.62,30.63,18812.0,26.2011,26.2097,26.1926,26.2011,18812.0
2016-08-25 15:15:00,30.63,30.63,30.61,30.63,22760.0,26.2011,26.2011,26.184,26.2011,22760.0
2016-08-25 15:20:00,30.63,30.63,30.62,30.63,17702.0,26.2011,26.2011,26.1926,26.2011,17702.0
2016-08-25 15:25:00,30.63,30.63,30.61,30.61,40032.0,26.2011,26.2011,26.184,26.184,40032.0
2016-08-25 15:30:00,30.61,30.61,30.58,30.58,51712.0,26.184,26.184,26.1584,26.1584,51712.0
2016-08-25 15:35:00,30.59,30.6,30.58,30.59,38688.0,26.1669,26.1755,26.1584,26.1669,38688.0
2016-08-25 15:40:00,30.58,30.59,30.54,30.55,56212.0,26.1584,26.1669,26.1241,26.1327,56212.0
2016-08-25 15:45:00,30.55,30.55,30.54,30.54,57242.0,26.1327,26.1327,26.1241,26.1241,57242.0
2016-08-25 15:50:00,30.54,30.55,30.52,30.52,129578.0,26.1241,26.1327,26.107,26.107,129578.0
2016-08-25 15:55:00,30.52,30.57,30.5,30.57,158392.0,26.107,26.1498,26.0899,26.1498,158392.0
2016-08-26 09:30:00,30.61,30.67,30.6,30.64,81086.0,26.184,26.2353,26.1755,26.2097,81086.0
2016-08-26 09:35:00,30.64,30.84,30.64,30.83,50854.0,26.2097,26.3808,26.2097,26.3722,50854.0
2016-08-26 09:40:00,30.83,30.84,30.79,30.8,47924.0,26.3722,26.3808,26.338,26.3465,47924.0
2016-08-26 09:45:00,30.82,30.86,30.82,30.85,82658.0,26.3637,26.3979,26.3637,26.3893,82658.0
2016-08-26 09:50:00,30.85,30.86,30.83,30.84,54698.0,26.3893,26.3979,26.3722,26.3808,54698.0
2016-08-26 09:55:00,30.84,30.86,30.81,30.85,45260.0,26.3808,26.3979,26.3551,26.3893,45260.0
2016-08-26 10:00:00,30.84,30.93,30.75,30.92,133578.0,26.3808,26.4577,26.3038,26.4492,133578.0
2016-08-26 10:05:00,30.92,30.93,30.86,30.9,64242.0,26.4492,26.4577,26.3979,26.4321,64242.0
2016-08-26 10:10:00,30.9,30.97,30.9,30.97,66394.0,26.4321,26.492,26.4321,26.492,66394.0
2016-08-26 10:15:00,30.97,31.06,30.97,31.01,118168.0,26.492,26.5689,26.492,26.5262,118168.0
2016-08-26 10:20:00,31.02,31.1,31.0,31.08,59724.0,26.5347,26.6032,26.5176,26.5861,59724.0
2016-08-26 10:25:00,31.08,31.1,31.08,31.1,28042.0,26.5861,26.6032,26.5861,26.6032,28042.0
2016-08-26 10:30:00,31.1,31.12,31.06,31.06,40826.0,26.6032,26.6203,26.5689,26.5689,40826.0
2016-08-26 10:35:00,31.07,31.1,31.07,31.09,14526.0,26.5775,26.6032,26.5775,26.5946,14526.0
2016-08-26 10:40:00,31.09,31.1,31.0,31.0,62728.0,26.5946,26.6032,26.5176,26.5176,62728.0
2016-08-26 10:45:00,31.0,31.02,30.98,31.0,52106.0,26.5176,26.5347,26.5005,26.5176,52106.0
2016-08-26 10:50:00,31.0,31.0,30.94,30.98,54560.0,26.5176,26.5176,26.4663,26.5005,54560.0
2016-08-26 10:55:00,30.98,31.0,30.95,30.96,21448.0,26.5005,26.5176,26.4749,26.4834,21448.0
2016-08-26 11:00:00,30.96,30.96,30.9,30.9,52886.0,26.4834,26.4834,26.4321,26.4321,52886.0
2016-08-26 11:05:00,30.9,30.93,30.9,30.92,28238.0,26.4321,26.4577,26.4321,26.4492,28238.0
2016-08-26 11:10:00,30.91,30.92,30.89,30.9,61386.0,26.4406,26.4492,26.4235,26.4321,61386.0
2016-08-26 11:15:00,30.9,30.97,30.89,30.96,59006.0,26.4321,26.492,26.4235,26.4834,59006.0
2016-08-26 11:20:00,30.96,30.97,30.93,30.97,17568.0,26.4834,26.492,26.4577,26.492,17568.0
2016-08-26 11:25:00,30.96,30.97,30.95,30.95,14916.0,26.4834,26.492,26.4749,26.4749,14916.0
2016-08-26 11:30:00,30.96,30.96,30.94,30.96,7620.0,26.4834,26.4834,26.4663,26.4834,7620.0
2016-08-26 11:35:00,30.95,30.98,30.91,30.92,21460.0,26.4749,26.5005,26.4406,26.4492,21460.0
2016-08-26 11:40:00,30.92,30.92,30.86,30.9,39016.0,26.4492,26.4492,26.3979,26.4321,39016.0
2016-08-26 11:45:00,30.9,30.91,30.86,30.9,14720.0,26.4321,26.4406,26.3979,26.4321,14720.0
2016-08-26 11:50:00,30.89,30.9,30.8,30.84,128128.0,26.4235,26.4321,26.3465,26.3808,128128.0
2016-08-26 11:55:00,30.85,30.86,30.79,30.79,58242.0,26.3893,26.3979,26.338,26.338,58242.0
2016-08-26 12:00:00,30.78,30.78,30.74,30.75,60680.0,26.3294,26.3294,26.2952,26.3038,60680.0
2016-08-26 12:05:00,30.75,30.76,30.64,30.66,22010.0,26.3038,26.3123,26.2097,26.2268,22010.0
2016-08-26 12:10:00,30.66,30.68,30.6,30.63,70474.0,26.2268,26.2439,26.1755,26.2011,70474.0
2016-08-26 12:15:00,30.64,30.66,30.61,30.65,15248.0,26.2097,26.2268,26.184,26.2182,15248.0
2016-08-26 12:20:00,30.65,30.68,30.64,30.66,20506.0,26.2182,26.2439,26.2097,26.2268,20506.0
2016-08-26 12:25:00,30.66,30.68,30.64,30.67,16460.0,26.2268,26.2439,26.2097,26.2353,16460.0
2016-08-26 12:30:00,30.66,30.68,30.64,30.68,10400.0,26.2268,26.2439,26.2097,26.2439,10400.0
2016-08-26 12:35:00,30.67,30.71,30.67,30.71,11592.0,26.2353,26.2696,26.2353,26.2696,11592.0
2016-08-26 12:40:00,30.72,30.78,30.72,30.75,20378.0,26.2781,26.3294,26.2781,26.3038,20378.0
2016-08-26 12:45:00,30.75,30.75,30.73,30.73,12304.0,26.3038,26.3038,26.2867,26.2867,12304.0
2016-08-26 12:50:00,30.73,30.74,30.7,30.74,11584.0,26.2867,26.2952,26.261,26.2952,11584.0
2016-08-26 12:55:00,30.74,30.78,30.73,30.77,16952.0,26.2952,26.3294,26.2867,26.3209,16952.0
2016-08-26 13:00:00,30.77,30.78,30.75,30.75,12654.0,26.3209,26.3294,26.3038,26.3038,12654.0
2016-08-26 13:05:00,30.75,30.75,30.74,30.75,5220.0,26.3038,26.3038,26.2952,26.3038,5220.0
2016-08-26 13:10:00,30.76,30.78,30.75,30.75,7400.0,26.3123,26.3294,26.3038,26.3038,7400.0
2016-08-26 13:15:00,30.75,30.75,30.72,30.73,9444.0,26.3038,26.3038,26.2781,26.2867,9444.0
2016-08-26 13:20:00,30.73,30.73,30.71,30.73,7586.0,26.2867,26.2867,26.2696,26.2867,7586.0
2016-08-26 13:25:00,30.73,30.77,30.73,30.75,11356.0,26.2867,26.3209,26.2867,26.3038,11356.0
2016-08-26 13:30:00,30.75,30.77,30.74,30.74,7126.0,26.3038,26.3209,26.2952,26.2952,7126.0
2016-08-26 13:35:00,30.74,30.74,30.71,30.73,9418.0,26.2952,26.2952,26.2696,26.2867,9418.0
2016-08-26 13:40:00,30.73,30.75,30.73,30.74,11222.0,26.2867,26.3038,26.2867,26.2952,11222.0
2016-08-26 13:45:00,30.73,30.73,30.72,30.72,10600.0,26.2867,26.2867,26.2781,26.2781,10600.0
2016-08-26 13:50:00,30.72,30.73,30.7,30.71,29984.0,26.2781,26.2867,26.261,26.2696,29984.0
2016-08-26 13:55:00,30.7,30.7,30.66,30.68,19880.0,26.261,26.261,26.2268,26.2439,19880.0
2016-08-26 14:00:00,30.68,30.7,30.67,30.7,11650.0,26.2439,26.261,26.2353,26.261,11650.0
2016-08-26 14:05:00,30.7,30.73,30.68,30.72,16800.0,26.261,26.2867,26.2439,26.2781,16800.0
2016-08-26 14:10:00,30.73,30.74,30.68,30.69,11674.0,26.2867,26.2952,26.2439,26.2524,11674.0
2016-08-26 14:15:00,30.68,30.69,30.63,30.65,12352.0,26.2439,26.2524,26.2011,26.2182,12352.0
2016-08-26 14:20:00,30.64,30.65,30.61,30.65,12778.0,26.2097,26.2182,26.184,26.2182,12778.0
2016-08-26 14:25:00,30.64,30.65,30.61,30.64,11704.0,26.2097,26.2182,26.184,26.2097,11704.0
2016-08-26 14:30:00,30.63,30.64,30.61,30.64,10688.0,26.2011,26.2097,26.184,26.2097,10688.0
2016-08-26 14:35:00,30.63,30.66,30.63,30.64,15914.0,26.2011,26.2268,26.2011,26.2097,15914.0
2016-08-26 14:40:00,30.65,30.68,30.64,30.66,16168.0,26.2182,26.2439,26.2097,26.2268,16168.0
2016-08-26 14:45:00,30.66,30.66,30.64,30.66,8248.0,26.2268,26.2268,26.2097,26.2268,8248.0
2016-08-26 14:50:00,30.66,30.66,30.64,30.66,11480.0,26.2268,26.2268,26.2097,26.2268,11480.0
2016-08-26 14:55:00,30.67,30.69,30.67,30.69,12764.0,26.2353,26.2524,26.2353,26.2524,12764.0
2016-08-26 15:00:00,30.69,30.7,30.67,30.67,13666.0,26.2524,26.261,26.2353,26.2353,13666.0
2016-08-26 15:05:00,30.66,30.69,30.66,30.68,12198.0,26.2268,26.2524,26.2268,26.2439,12198.0
2016-08-26 15:10:00,30.69,30.7,30.68,30.69,15400.0,26.2524,26.261,26.2439,26.2524,15400.0
2016-08-26 15:15:00,30.69,30.71,30.68,30.69,17826.0,26.2524,26.2696,26.2439,26.2524,17826.0
2016-08-26 15:20:00,30.7,30.71,30.68,30.71,13898.0,26.261,26.2696,26.2439,26.2696,13898.0
2016-08-26 15:25:00,30.71,30.78,30.71,30.77,26500.0,26.2696,26.3294,26.2696,26.3209,26500.0
2016-08-26 15:30:00,30.77,30.82,30.76,30.8,34028.0,26.3209,26.3637,26.3123,26.3465,34028.0
2016-08-26 15:35:00,30.81,30.81,30.78,30.81,31468.0,26.3551,26.3551,26.3294,26.3551,31468.0
2016-08-26 15:40:00,30.81,30.81,30.75,30.76,29796.0,26.3551,26.3551,26.3038,26.3123,29796.0
2016-08-26 15:45:00,30.76,30.78,30.74,30.77,34266.0,26.3123,26.3294,26.2952,26.3209,34266.0
2016-08-26 15:50:00,30.77,30.79,30.74,30.74,64104.0,26.3209,26.338,26.2952,26.2952,64104.0
2016-08-26 15:55:00,30.74,30.8,30.74,30.79,97032.0,26.2952,26.3465,26.2952,26.338,97032.0
2016-08-29 09:30:00,30.84,30.93,30.84,30.92,28096.0,26.3808,26.4577,26.3808,26.4492,28096.0
2016-08-29 09:35:00,30.93,30.99,30.89,30.96,12410.0,26.4577,26.5091,26.4235,26.4834,12410.0
2016-08-29 09:40:00,30.96,31.0,30.93,30.97,13790.0,26.4834,26.5176,26.4577,26.492,13790.0
2016-08-29 09:45:00,30.98,31.0,30.95,30.98,16262.0,26.5005,26.5176,26.4749,26.5005,16262.0
2016-08-29 09:50:00,30.96,30.98,30.92,30.96,22368.0,26.4834,26.5005,26.4492,26.4834,22368.0
2016-08-29 09:55:00,30.96,30.97,30.92,30.95,18298.0,26.4834,26.492,26.4492,26.4749,18298.0
2016-08-29 10:00:00,30.95,30.97,30.9,30.91,21958.0,26.4749,26.492,26.4321,26.4406,21958.0
2016-08-29 10:05:00,30.9,30.96,30.9,30.96,15332.0,26.4321,26.4834,26.4321,26.4834,15332.0
2016-08-29 10:10:00,30.95,30.97,30.93,30.95,11190.0,26.4749,26.492,26.4577,26.4749,11190.0
2016-08-29 10:15:00,30.95,30.96,30.94,30.95,16878.0,26.4749,26.4834,26.4663,26.4749,16878.0
2016-08-29 10:20:00,30.95,30.95,30.91,30.93,12516.0,26.4749,26.4749,26.4406,26.4577,12516.0
2016-08-29 10:25:00,30.93,30.94,30.91,30.91,5600.0,26.4577,26.4663,26.4406,26.4406,5600.0
2016-08-29 10:30:00,30.92,30.92,30.86,30.9,13820.0,26.4492,26.4492,26.3979,26.4321,13820.0
2016-08-29 10:35:00,30.9,30.9,30.86,30.88,11436.0,26.4321,26.4321,26.3979,26.415,11436.0
2016-08-29 10:40:00,30.89,30.91,30.89,30.91,7030.0,26.4235,26.4406,26.4235,26.4406,7030.0
2016-08-29 10:45:00,30.91,30.92,30.9,30.92,19446.0,26.4406,26.4492,26.4321,26.4492,19446.0
2016-08-29 10:50:00,30.92,30.93,30.91,30.91,12704.0,26.4492,26.4577,26.4406,26.4406,12704.0
2016-08-29 10:55:00,30.9,30.92,30.9,30.91,10704.0,26.4321,26.4492,26.4321,26.4406,10704.0
2016-08-29 11:00:00,30.91,30.92,30.9,30.9,12444.0,26.4406,26.4492,26.4321,26.4321,12444.0
2016-08-29 11:05:00,30.91,30.92,30.9,30.92,16444.0,26.4406,26.4492,26.4321,26.4492,16444.0
2016-08-29 11:10:00,30.92,30.92,30.91,30.91,38448.0,26.4492,26.4492,26.4406,26.4406,38448.0
2016-08-29 11:15:00,30.91,30.92,30.89,30.89,17250.0,26.4406,26.4492,26.4235,26.4235,17250.0
2016-08-29 11:20:00,30.89,30.89,30.88,30.88,16458.0,26.4235,26.4235,26.415,26.415,16458.0
2016-08-29 11:25:00,30.88,30.9,30.88,30.9,11896.0,26.415,26.4321,26.415,26.4321,11896.0
2016-08-29 11:30:00,30.9,30.91,30.88,30.89,15362.0,26.4321,26.4406,26.415,26.4235,15362.0
2016-08-29 11:35:00,30.9,30.92,30.9,30.91,15834.0,26.4321,26.4492,26.4321,26.4406,15834.0
2016-08-29 11:40:00,30.92,30.95,30.92,30.94,7400.0,26.4492,26.4749,26.4492,26.4663,7400.0
2016-08-29 11:45:00,30.93,30.96,30.93,30.95,12756.0,26.4577,26.4834,26.4577,26.4749,12756.0
2016-08-29 11:50:00,30.96,30.96,30.92,30.93,29364.0,26.4834,26.4834,26.4492,26.4577,29364.0
2016-08-29 11:55:00,30.93,30.93,30.92,30.93,17614.0,26.4577,26.4577,26.4492,26.4577,17614.0
2016-08-29 12:00:00,30.92,30.93,30.91,30.91,18280.0,26.4492,26.4577,26.4406,26.4406,18280.0
2016-08-29 12:05:00,30.92,30.93,30.91,30.93,23340.0,26.4492,26.4577,26.4406,26.4577,23340.0
2016-08-29 12:10:00,30.93,30.96,30.93,30.95,32192.0,26.4577,26.4834,26.4577,26.4749,32192.0
2016-08-29 12:15:00,30.95,30.95,30.93,30.93,7464.0,26.4749,26.4749,26.4577,26.4577,7464.0
2016-08-29 12:20:00,30.93,30.93,30.9,30.91,13230.0,26.4577,26.4577,26.4321,26.4406,13230.0
2016-08-29 12:25:00,30.91,30.92,30.91,30.91,7296.0,26.4406,26.4492,26.4406,26.4406,7296.0
2016-08-29 12:30:00,30.92,30.92,30.91,30.92,6886.0,26.4492,26.4492,26.4406,26.4492,6886.0
2016-08-29 12:35:00,30.92,30.93,30.92,30.93,6272.0,26.4492,26.4577,26.4492,26.4577,6272.0
2016-08-29 12:40:00,30.93,30.93,30.93,30.93,6512.0,26.4577,26.4577,26.4577,26.4577,6512.0
2016-08-29 12:45:00,30.93,30.96,30.93,30.95,7840.0,26.4577,26.4834,26.4577,26.4749,7840.0
2016-08-29 12:50:00,30.95,30.96,30.95,30.96,7662.0,26.4749,26.4834,26.4749,26.4834,7662.0
2016-08-29 12:55:00,30.96,30.97,30.95,30.97,9800.0,26.4834,26.492,26.4749,26.492,9800.0
2016-08-29 13:00:00,30.97,30.97,30.96,30.96,6076.0,26.492,26.492,26.4834,26.4834,6076.0
2016-08-29 13:05:00,30.97,30.97,30.96,30.97,18706.0,26.492,26.492,26.4834,26.492,18706.0
2016-08-29 13:10:00,30.97,30.97,30.96,30.96,13264.0,26.492,26.492,26.4834,26.4834,13264.0
2016-08-29 13:15:00,30.96,30.97,30.95,30.97,30746.0,26.4834,26.492,26.4749,26.492,30746.0
2016-08-29 13:20:00,30.97,30.97,30.96,30.96,7398.0,26.492,26.492,26.4834,26.4834,7398.0
2016-08-29 13:25:00,30.96,30.96,30.93,30.94,10196.0,26.4834,26.4834,26.4577,26.4663,10196.0
2016-08-29 13:30:00,30.95,30.96,30.95,30.95,15906.0,26.4749,26.4834,26.4749,26.4749,15906.0
2016-08-29 13:35:00,30.95,30.96,30.95,30.95,8898.0,26.4749,26.4834,26.4749,26.4749,8898.0
2016-08-29 13:40:00,30.96,30.96,30.93,30.93,15724.0,26.4834,26.4834,26.4577,26.4577,15724.0
2016-08-29 13:45:00,30.93,30.95,30.93,30.94,8906.0,26.4577,26.4749,26.4577,26.4663,8906.0
2016-08-29 13:50:00,30.94,30.95,30.93,30.93,17838.0,26.4663,26.4749,26.4577,26.4577,17838.0
2016-08-29 13:55:00,30.93,30.93,30.93,30.93,11160.0,26.4577,26.4577,26.4577,26.4577,11160.0
2016-08-29 14:00:00,30.93,30.94,30.93,30.93,26766.0,26.4577,26.4663,26.4577,26.4577,26766.0
2016-08-29 14:05:00,30.93,30.93,30.92,30.93,46552.0,26.4577,26.4577,26.4492,26.4577,46552.0
2016-08-29 14:10:00,30.93,30.95,30.93,30.95,28782.0,26.4577,26.4749,26.4577,26.4749,28782.0
2016-08-29 14:15:00,30.95,30.95,30.93,30.93,19596.0,26.4749,26.4749,26.4577,26.4577,19596.0
2016-08-29 14:20:00,30.94,30.97,30.93,30.96,22118.0,26.4663,26.492,26.4577,26.4834,22118.0
2016-08-29 14:25:00,30.97,30.97,30.94,30.95,27278.0,26.492,26.492,26.4663,26.4749,27278.0
2016-08-29 14:30:00,30.95,30.95,30.93,30.95,26280.0,26.4749,26.4749,26.4577,26.4749,26280.0
2016-08-29 14:35:00,30.95,30.95,30.94,30.95,12002.0,26.4749,26.4749,26.4663,26.4749,12002.0
2016-08-29 14:40:00,30.95,30.95,30.92,30.93,26664.0,26.4749,26.4749,26.4492,26.4577,26664.0
2016-08-29 14:45:00,30.93,30.93,30.91,30.92,28262.0,26.4577,26.4577,26.4406,26.4492,28262.0
2016-08-29 14:50:00,30.92,30.92,30.91,30.91,12126.0,26.4492,26.4492,26.4406,26.4406,12126.0
2016-08-29 14:55:00,30.91,30.92,30.91,30.92,12000.0,26.4406,26.4492,26.4406,26.4492,12000.0
2016-08-29 15:00:00,30.92,30.92,30.88,30.89,27762.0,26.4492,26.4492,26.415,26.4235,27762.0
2016-08-29 15:05:00,30.89,30.9,30.88,30.89,17084.0,26.4235,26.4321,26.415,26.4235,17084.0
2016-08-29 15:10:00,30.89,30.89,30.86,30.86,20080.0,26.4235,26.4235,26.3979,26.3979,20080.0
2016-08-29 15:15:00,30.86,30.87,30.86,30.86,31062.0,26.3979,26.4064,26.3979,26.3979,31062.0
2016-08-29 15:20:00,30.86,30.87,30.85,30.85,48420.0,26.3979,26.4064,26.3893,26.3893,48420.0
2016-08-29 15:25:00,30.85,30.86,30.84,30.85,53096.0,26.3893,26.3979,26.3808,26.3893,53096.0
2016-08-29 15:30:00,30.85,30.85,30.83,30.83,27246.0,26.3893,26.3893,26.3722,26.3722,27246.0
2016-08-29 15:35:00,30.83,30.84,30.83,30.84,33096.0,26.3722,26.3808,26.3722,26.3808,33096.0
2016-08-29 15:40:00,30.84,30.84,30.8,30.8,59124.0,26.3808,26.3808,26.3465,26.3465,59124.0
2016-08-29 15:45:00,30.81,30.82,30.8,30.82,39976.0,26.3551,26.3637,26.3465,26.3637,39976.0
2016-08-29 15:50:00,30.82,30.82,30.81,30.82,63908.0,26.3637,26.3637,26.3551,26.3637,63908.0
2016-08-29 15:55:00,30.82,30.82,30.78,30.8,188628.0,26.3637,26.3637,26.3294,26.3465,188628.0
2016-08-30 09:30:00,30.89,31.0,30.89,31.0,63718.0,26.4235,26.5176,26.4235,26.5176,63718.0
2016-08-30 09:35:00,31.0,31.12,31.0,31.08,52020.0,26.5176,26.6203,26.5176,26.5861,52020.0
2016-08-30 09:40:00,31.06,31.09,31.04,31.08,32666.0,26.5689,26.5946,26.5518,26.5861,32666.0
2016-08-30 09:45:00,31.08,31.08,31.02,31.02,23800.0,26.5861,26.5861,26.5347,26.5347,23800.0
2016-08-30 09:50:00,31.0,31.04,30.98,31.03,24774.0,26.5176,26.5518,26.5005,26.5433,24774.0
2016-08-30 09:55:00,31.03,31.03,30.98,31.02,10184.0,26.5433,26.5433,26.5005,26.5347,10184.0
2016-08-30 10:00:00,31.02,31.03,30.98,31.02,12800.0,26.5347,26.5433,26.5005,26.5347,12800.0
2016-08-30 10:05:00,31.03,31.04,30.96,30.96,15406.0,26.5433,26.5518,26.4834,26.4834,15406.0
2016-08-30 10:10:00,30.99,30.99,30.91,30.93,17658.0,26.5091,26.5091,26.4406,26.4577,17658.0
2016-08-30 10:15:00,30.93,30.95,30.88,30.88,12358.0,26.4577,26.4749,26.415,26.415,12358.0
2016-08-30 10:20:00,30.89,30.9,30.87,30.89,9900.0,26.4235,26.4321,26.4064,26.4235,9900.0
2016-08-30 10:25:00,30.89,30.9,30.87,30.88,12000.0,26.4235,26.4321,26.4064,26.415,12000.0
2016-08-30 10:30:00,30.88,30.88,30.76,30.77,19916.0,26.415,26.415,26.3123,26.3209,19916.0
2016-08-30 10:35:00,30.77,30.84,30.77,30.79,15164.0,26.3209,26.3808,26.3209,26.338,15164.0
2016-08-30 10:40:00,30.79,30.82,30.79,30.81,9142.0,26.338,26.3637,26.338,26.3551,9142.0
2016-08-30 10:45:00,30.81,30.81,30.79,30.8,16990.0,26.3551,26.3551,26.338,26.3465,16990.0
2016-08-30 10:50:00,30.81,30.81,30.75,30.77,20500.0,26.3551,26.3551,26.3038,26.3209,20500.0
2016-08-30 10:55:00,30.76,30.77,30.74,30.75,37960.0,26.3123,26.3209,26.2952,26.3038,37960.0
2016-08-30 11:00:00,30.75,30.8,30.74,30.8,18200.0,26.3038,26.3465,26.2952,26.3465,18200.0
2016-08-30 11:05:00,30.8,30.82,30.76,30.77,36810.0,26.3465,26.3637,26.3123,26.3209,36810.0
2016-08-30 11:10:00,30.77,30.77,30.75,30.76,18548.0,26.3209,26.3209,26.3038,26.3123,18548.0
2016-08-30 11:15:00,30.76,30.78,30.74,30.75,27294.0,26.3123,26.3294,26.2952,26.3038,27294.0
2016-08-30 11:20:00,30.76,30.76,30.73,30.75,18946.0,26.3123,26.3123,26.2867,26.3038,18946.0
2016-08-30 11:25:00,30.75,30.76,30.74,30.75,11064.0,26.3038,26.3123,26.2952,26.3038,11064.0
2016-08-30 11:30:00,30.75,30.75,30.72,30.73,14300.0,26.3038,26.3038,26.2781,26.2867,14300.0
2016-08-30 11:35:00,30.73,30.75,30.72,30.75,32058.0,26.2867,26.3038,26.2781,26.3038,32058.0
2016-08-30 11:40:00,30.75,30.75,30.72,30.74,10770.0,26.3038,26.3038,26.2781,26.2952,10770.0
2016-08-30 11:45:00,30.74,30.75,30.73,30.75,9520.0,26.2952,26.3038,26.2867,26.3038,9520.0
2016-08-30 11:50:00,30.74,30.78,30.74,30.78,15058.0,26.2952,26.3294,26.2952,26.3294,15058.0
2016-08-30 11:55:00,30.77,30.78,30.75,30.76,8894.0,26.3209,26.3294,26.3038,26.3123,8894.0
2016-08-30 12:00:00,30.76,30.79,30.74,30.79,71586.0,26.3123,26.338,26.2952,26.338,71586.0
2016-08-30 12:05:00,30.79,30.82,30.78,30.78,60028.0,26.338,26.3637,26.3294,26.3294,60028.0
2016-08-30 12:10:00,30.78,30.79,30.75,30.75,19516.0,26.3294,26.338,26.3038,26.3038,19516.0
2016-08-30 12:15:00,30.76,30.79,30.75,30.79,39818.0,26.3123,26.338,26.3038,26.338,39818.0
2016-08-30 12:20:00,30.79,30.79,30.75,30.75,11758.0,26.338,26.338,26.3038,26.3038,11758.0
2016-08-30 12:25:00,30.75,30.75,30.74,30.75,12554.0,26.3038,26.3038,26.2952,26.3038,12554.0
2016-08-30 12:30:00,30.75,30.76,30.75,30.75,6244.0,26.3038,26.3123,26.3038,26.3038,6244.0
2016-08-30 12:35:00,30.75,30.77,30.75,30.76,9000.0,26.3038,26.3209,26.3038,26.3123,9000.0
2016-08-30 12:40:00,30.76,30.77,30.74,30.74,7698.0,26.3123,26.3209,26.2952,26.2952,7698.0
2016-08-30 12:45:00,30.75,30.75,30.74,30.75,9890.0,26.3038,26.3038,26.2952,26.3038,9890.0
2016-08-30 12:50:00,30.74,30.75,30.74,30.74,8226.0,26.2952,26.3038,26.2952,26.2952,8226.0
2016-08-30 12:55:00,30.74,30.75,30.73,30.73,11532.0,26.2952,26.3038,26.2867,26.2867,11532.0
2016-08-30 13:00:00,30.73,30.73,30.71,30.73,11200.0,26.2867,26.2867,26.2696,26.2867,11200.0
2016-08-30 13:05:00,30.73,30.75,30.72,30.74,13050.0,26.2867,26.3038,26.2781,26.2952,13050.0
2016-08-30 13:10:00,30.73,30.74,30.73,30.74,6668.0,26.2867,26.2952,26.2867,26.2952,6668.0
2016-08-30 13:15:00,30.74,30.75,30.72,30.72,9420.0,26.2952,26.3038,26.2781,26.2781,9420.0
2016-08-30 13:20:00,30.72,30.72,30.71,30.72,5460.0,26.2781,26.2781,26.2696,26.2781,5460.0
2016-08-30 13:25:00,30.72,30.73,30.71,30.71,23786.0,26.2781,26.2867,26.2696,26.2696,23786.0
2016-08-30 13:30:00,30.72,30.73,30.72,30.72,10290.0,26.2781,26.2867,26.2781,26.2781,10290.0
2016-08-30 13:35:00,30.72,30.72,30.71,30.72,10692.0,26.2781,26.2781,26.2696,26.2781,10692.0
2016-08-30 13:40:00,30.72,30.72,30.69,30.69,9890.0,26.2781,26.2781,26.2524,26.2524,9890.0
2016-08-30 13:45:00,30.69,30.7,30.68,30.7,13072.0,26.2524,26.261,26.2439,26.261,13072.0
2016-08-30 13:50:00,30.7,30.7,30.69,30.7,12828.0,26.261,26.261,26.2524,26.261,12828.0
2016-08-30 13:55:00,30.7,30.72,30.68,30.72,24248.0,26.261,26.2781,26.2439,26.2781,24248.0
2016-08-30 14:00:00,30.72,30.72,30.67,30.71,157954.0,26.2781,26.2781,26.2353,26.2696,157954.0
2016-08-30 14:05:00,30.71,30.71,30.67,30.67,17360.0,26.2696,26.2696,26.2353,26.2353,17360.0
2016-08-30 14:10:00,30.67,30.68,30.66,30.68,56018.0,26.2353,26.2439,26.2268,26.2439,56018.0
2016-08-30 14:15:00,30.68,30.68,30.63,30.64,24188.0,26.2439,26.2439,26.2011,26.2097,24188.0
2016-08-30 14:20:00,30.64,30.66,30.63,30.65,24562.0,26.2097,26.2268,26.2011,26.2182,24562.0
2016-08-30 14:25:00,30.65,30.66,30.64,30.65,21032.0,26.2182,26.2268,26.2097,26.2182,21032.0
2016-08-30 14:30:00,30.65,30.66,30.63,30.65,35034.0,26.2182,26.2268,26.2011,26.2182,35034.0
2016-08-30 14:35:00,30.64,30.67,30.64,30.67,52656.0,26.2097,26.2353,26.2097,26.2353,52656.0
2016-08-30 14:40:00,30.67,30.68,30.66,30.66,14270.0,26.2353,26.2439,26.2268,26.2268,14270.0
2016-08-30 14:45:00,30.66,30.68,30.66,30.67,55774.0,26.2268,26.2439,26.2268,26.2353,55774.0
2016-08-30 14:50:00,30.67,30.68,30.67,30.68,14220.0,26.2353,26.2439,26.2353,26.2439,14220.0
2016-08-30 14:55:00,30.68,30.68,30.66,30.66,16206.0,26.2439,26.2439,26.2268,26.2268,16206.0
2016-08-30 15:00:00,30.67,30.67,30.65,30.66,19562.0,26.2353,26.2353,26.2182,26.2268,19562.0
2016-08-30 15:05:00,30.66,30.67,30.65,30.66,70296.0,26.2268,26.2353,26.2182,26.2268,70296.0
2016-08-30 15:10:00,30.66,30.66,30.63,30.65,21824.0,26.2268,26.2268,26.2011,26.2182,21824.0
2016-08-30 15:15:00,30.65,30.67,30.65,30.67,33692.0,26.2182,26.2353,26.2182,26.2353,33692.0
2016-08-30 15:20:00,30.67,30.67,30.64,30.66,41950.0,26.2353,26.2353,26.2097,26.2268,41950.0
2016-08-30 15:25:00,30.67,30.71,30.66,30.7,33472.0,26.2353,26.2696,26.2268,26.261,33472.0
2016-08-30 15:30:00,30.7,30.73,30.69,30.72,50826.0,26.261,26.2867,26.2524,26.2781,50826.0
2016-08-30 15:35:00,30.73,30.78,30.72,30.78,68990.0,26.2867,26.3294,26.2781,26.3294,68990.0
2016-08-30 15:40:00,30.77,30.77,30.75,30.76,43932.0,26.3209,26.3209,26.3038,26.3123,43932.0
2016-08-30 15:45:00,30.77,30.77,30.73,30.74,114180.0,26.3209,26.3209,26.2867,26.2952,114180.0
2016-08-30 15:50:00,30.73,30.74,30.72,30.73,101372.0,26.2867,26.2952,26.2781,26.2867,101372.0
2016-08-30 15:55:00,30.72,30.73,30.7,30.72,280686.0,26.2781,26.2867,26.261,26.2781,280686.0
2016-08-31 09:30:00,30.79,30.93,30.58,30.75,63764.0,26.338,26.4577,26.1584,26.3038,63764.0
2016-08-31 09:35:00,30.71,30.79,30.65,30.79,25154.0,26.2696,26.338,26.2182,26.338,25154.0
2016-08-31 09:40:00,30.79,30.85,30.76,30.82,19384.0,26.338,26.3893,26.3123,26.3637,19384.0
2016-08-31 09:45:00,30.83,30.84,30.76,30.83,22400.0,26.3722,26.3808,26.3123,26.3722,22400.0
2016-08-31 09:50:00,30.83,30.83,30.71,30.79,86348.0,26.3722,26.3722,26.2696,26.338,86348.0
2016-08-31 09:55:00,30.8,30.86,30.79,30.85,47064.0,26.3465,26.3979,26.338,26.3893,47064.0
2016-08-31 10:00:00,30.84,30.85,30.81,30.81,34356.0,26.3808,26.3893,26.3551,26.3551,34356.0
2016-08-31 10:05:00,30.81,30.82,30.79,30.81,24630.0,26.3551,26.3637,26.338,26.3551,24630.0
2016-08-31 10:10:00,30.81,30.82,30.74,30.75,37856.0,26.3551,26.3637,26.2952,26.3038,37856.0
2016-08-31 10:15:00,30.75,30.76,30.73,30.75,33662.0,26.3038,26.3123,26.2867,26.3038,33662.0
2016-08-31 10:20:00,30.75,30.8,30.74,30.8,30400.0,26.3038,26.3465,26.2952,26.3465,30400.0
2016-08-31 10:25:00,30.8,30.8,30.77,30.78,33238.0,26.3465,26.3465,26.3209,26.3294,33238.0
2016-08-31 10:30:00,30.78,30.79,30.74,30.75,26598.0,26.3294,26.338,26.2952,26.3038,26598.0
2016-08-31 10:35:00,30.74,30.75,30.73,30.75,36930.0,26.2952,26.3038,26.2867,26.3038,36930.0
2016-08-31 10:40:00,30.75,30.78,30.74,30.78,26928.0,26.3038,26.3294,26.2952,26.3294,26928.0
2016-08-31 10:45:00,30.79,30.8,30.76,30.78,40280.0,26.338,26.3465,26.3123,26.3294,40280.0
2016-08-31 10:50:00,30.78,30.81,30.77,30.78,50742.0,26.3294,26.3551,26.3209,26.3294,50742.0
2016-08-31 10:55:00,30.78,30.78,30.76,30.77,17984.0,26.3294,26.3294,26.3123,26.3209,17984.0
2016-08-31 11:00:00,30.77,30.8,30.75,30.79,40388.0,26.3209,26.3465,26.3038,26.338,40388.0
2016-08-31 11:05:00,30.78,30.79,30.75,30.78,24062.0,26.3294,26.338,26.3038,26.3294,24062.0
2016-08-31 11:10:00,30.78,30.8,30.78,30.8,23350.0,26.3294,26.3465,26.3294,26.3465,23350.0
2016-08-31 11:15:00,30.79,30.79,30.77,30.78,25462.0,26.338,26.338,26.3209,26.3294,25462.0
2016-08-31 11:20:00,30.79,30.8,30.77,30.78,54028.0,26.338,26.3465,26.3209,26.3294,54028.0
2016-08-31 11:25:00,30.78,30.82,30.78,30.82,45080.0,26.3294,26.3637,26.3294,26.3637,45080.0
2016-08-31 11:30:00,30.83,30.85,30.83,30.84,23560.0,26.3722,26.3893,26.3722,26.3808,23560.0
2016-08-31 11:35:00,30.83,30.85,30.81,30.85,32570.0,26.3722,26.3893,26.3551,26.3893,32570.0
2016-08-31 11:40:00,30.86,30.86,30.82,30.85,27184.0,26.3979,26.3979,26.3637,26.3893,27184.0
2016-08-31 11:45:00,30.85,30.86,30.84,30.86,12204.0,26.3893,26.3979,26.3808,26.3979,12204.0
2016-08-31 11:50:00,30.86,30.86,30.84,30.86,20778.0,26.3979,26.3979,26.3808,26.3979,20778.0
2016-08-31 11:55:00,30.85,30.86,30.84,30.84,18244.0,26.3893,26.3979,26.3808,26.3808,18244.0
2016-08-31 12:00:00,30.83,30.83,30.79,30.79,29162.0,26.3722,26.3722,26.338,26.338,29162.0
2016-08-31 12:05:00,30.79,30.82,30.79,30.82,16478.0,26.338,26.3637,26.338,26.3637,16478.0
2016-08-31 12:10:00,30.82,30.82,30.8,30.81,19700.0,26.3637,26.3637,26.3465,26.3551,19700.0
2016-08-31 12:15:00,30.81,30.81,30.75,30.77,19538.0,26.3551,26.3551,26.3038,26.3209,19538.0
2016-08-31 12:20:00,30.77,30.8,30.75,30.77,30240.0,26.3209,26.3465,26.3038,26.3209,30240.0
2016-08-31 12:25:00,30.78,30.84,30.78,30.82,180940.0,26.3294,26.3808,26.3294,26.3637,180940.0
2016-08-31 12:30:00,30.82,30.83,30.8,30.83,34824.0,26.3637,26.3722,26.3465,26.3722,34824.0
2016-08-31 12:35:00,30.83,30.89,30.83,30.89,30664.0,26.3722,26.4235,26.3722,26.4235,30664.0
2016-08-31 12:40:00,30.89,30.95,30.89,30.95,43718.0,26.4235,26.4749,26.4235,26.4749,43718.0
2016-08-31 12:45:00,30.95,31.0,30.94,30.99,66480.0,26.4749,26.5176,26.4663,26.5091,66480.0
2016-08-31 12:50:00,30.98,30.99,30.95,30.96,73934.0,26.5005,26.5091,26.4749,26.4834,73934.0
2016-08-31 12:55:00,30.96,30.98,30.94,30.95,21400.0,26.4834,26.5005,26.4663,26.4749,21400.0
2016-08-31 13:00:00,30.96,30.96,30.91,30.92,20100.0,26.4834,26.4834,26.4406,26.4492,20100.0
2016-08-31 13:05:00,30.92,30.93,30.89,30.92,57436.0,26.4492,26.4577,26.4235,26.4492,57436.0
2016-08-31 13:10:00,30.92,30.92,30.9,30.91,90942.0,26.4492,26.4492,26.4321,26.4406,90942.0
2016-08-31 13:15:00,30.91,30.93,30.9,30.92,61984.0,26.4406,26.4577,26.4321,26.4492,61984.0
2016-08-31 13:20:00,30.92,30.94,30.91,30.94,12200.0,26.4492,26.4663,26.4406,26.4663,12200.0
2016-08-31 13:25:00,30.94,30.97,30.93,30.94,24548.0,26.4663,26.492,26.4577,26.4663,24548.0
2016-08-31 13:30:00,30.93,30.94,30.91,30.92,18004.0,26.4577,26.4663,26.4406,26.4492,18004.0
2016-08-31 13:35:00,30.93,30.94,30.92,30.92,10994.0,26.4577,26.4663,26.4492,26.4492,10994.0
2016-08-31 13:40:00,30.92,30.96,30.92,30.95,17850.0,26.4492,26.4834,26.4492,26.4749,17850.0
2016-08-31 13:45:00,30.95,30.96,30.93,30.94,11332.0,26.4749,26.4834,26.4577,26.4663,11332.0
2016-08-31 13:50:00,30.93,30.94,30.92,30.92,20594.0,26.4577,26.4663,26.4492,26.4492,20594.0
2016-08-31 13:55:00,30.92,30.93,30.91,30.91,19436.0,26.4492,26.4577,26.4406,26.4406,19436.0
2016-08-31 14:00:00,30.91,30.93,30.9,30.93,86546.0,26.4406,26.4577,26.4321,26.4577,86546.0
2016-08-31 14:05:00,30.93,30.99,30.93,30.98,22730.0,26.4577,26.5091,26.4577,26.5005,22730.0
2016-08-31 14:10:00,30.98,30.99,30.97,30.99,10734.0,26.5005,26.5091,26.492,26.5091,10734.0
2016-08-31 14:15:00,30.99,30.99,30.95,30.96,203064.0,26.5091,26.5091,26.4749,26.4834,203064.0
2016-08-31 14:20:00,30.96,30.99,30.96,30.98,41530.0,26.4834,26.5091,26.4834,26.5005,41530.0
2016-08-31 14:25:00,30.98,30.98,30.96,30.97,15170.0,26.5005,26.5005,26.4834,26.492,15170.0
2016-08-31 14:30:00,30.97,30.97,30.94,30.96,14600.0,26.492,26.492,26.4663,26.4834,14600.0
2016-08-31 14:35:00,30.96,30.97,30.95,30.96,11172.0,26.4834,26.492,26.4749,26.4834,11172.0
2016-08-31 14:40:00,30.96,30.96,30.93,30.93,152774.0,26.4834,26.4834,26.4577,26.4577,152774.0
2016-08-31 14:45:00,30.93,30.93,30.88,30.91,107620.0,26.4577,26.4577,26.415,26.4406,107620.0
2016-08-31 14:50:00,30.91,30.93,30.89,30.92,51000.0,26.4406,26.4577,26.4235,26.4492,51000.0
2016-08-31 14:55:00,30.93,30.94,30.93,30.94,20614.0,26.4577,26.4663,26.4577,26.4663,20614.0
2016-08-31 15:00:00,30.94,30.95,30.92,30.93,53512.0,26.4663,26.4749,26.4492,26.4577,53512.0
2016-08-31 15:05:00,30.93,30.97,30.92,30.97,81366.0,26.4577,26.492,26.4492,26.492,81366.0
2016-08-31 15:10:00,30.97,30.97,30.95,30.96,16420.0,26.492,26.492,26.4749,26.4834,16420.0
2016-08-31 15:15:00,30.97,30.99,30.95,30.95,50666.0,26.492,26.5091,26.4749,26.4749,50666.0
2016-08-31 15:20:00,30.95,30.96,30.93,30.96,40214.0,26.4749,26.4834,26.4577,26.4834,40214.0
2016-08-31 15:25:00,30.95,30.97,30.94,30.96,39466.0,26.4749,26.492,26.4663,26.4834,39466.0
2016-08-31 15:30:00,30.97,30.97,30.93,30.94,47816.0,26.492,26.492,26.4577,26.4663,47816.0
2016-08-31 15:35:00,30.93,30.96,30.93,30.93,53758.0,26.4577,26.4834,26.4577,26.4577,53758.0
2016-08-31 15:40:00,30.93,30.98,30.93,30.96,49100.0,26.4577,26.5005,26.4577,26.4834,49100.0
2016-08-31 15:45:00,30.95,30.97,30.95,30.96,79652.0,26.4749,26.492,26.4749,26.4834,79652.0
2016-08-31 15:50:00,30.97,30.98,30.94,30.95,127384.0,26.492,26.5005,26.4663,26.4749,127384.0
2016-08-31 15:55:00,30.94,30.98,30.93,30.95,149424.0,26.4663,26.5005,26.4577,26.4749,149424.0
2016-09-01 09:30:00,31.05,31.11,30.91,31.06,69082.0,26.5604,26.6117,26.4406,26.5689,69082.0
2016-09-01 09:35:00,31.06,31.11,31.02,31.08,19648.0,26.5689,26.6117,26.5347,26.5861,19648.0
2016-09-01 09:40:00,31.08,31.1,31.04,31.1,8056.0,26.5861,26.6032,26.5518,26.6032,8056.0
2016-09-01 09:45:00,31.1,31.12,31.07,31.09,17850.0,26.6032,26.6203,26.5775,26.5946,17850.0
2016-09-01 09:50:00,31.1,31.11,31.01,31.05,20140.0,26.6032,26.6117,26.5262,26.5604,20140.0
2016-09-01 09:55:00,31.07,31.08,31.05,31.06,7318.0,26.5775,26.5861,26.5604,26.5689,7318.0
2016-09-01 10:00:00,31.05,31.11,30.98,31.11,34616.0,26.5604,26.6117,26.5005,26.6117,34616.0
2016-09-01 10:05:00,31.11,31.11,31.05,31.08,30098.0,26.6117,26.6117,26.5604,26.5861,30098.0
2016-09-01 10:10:00,31.09,31.15,31.09,31.14,52142.0,26.5946,26.6459,26.5946,26.6374,52142.0
2016-09-01 10:15:00,31.14,31.15,31.08,31.08,43412.0,26.6374,26.6459,26.5861,26.5861,43412.0
2016-09-01 10:20:00,31.09,31.09,31.0,31.02,31892.0,26.5946,26.5946,26.5176,26.5347,31892.0
2016-09-01 10:25:00,31.0,31.0,30.93,30.93,23700.0,26.5176,26.5176,26.4577,26.4577,23700.0
2016-09-01 10:30:00,30.92,30.92,30.81,30.84,42356.0,26.4492,26.4492,26.3551,26.3808,42356.0
2016-09-01 10:35:00,30.83,30.86,30.78,30.85,106774.0,26.3722,26.3979,26.3294,26.3893,106774.0
2016-09-01 10:40:00,30.86,30.92,30.85,30.89,52648.0,26.3979,26.4492,26.3893,26.4235,52648.0
2016-09-01 10:45:00,30.89,30.92,30.85,30.87,69782.0,26.4235,26.4492,26.3893,26.4064,69782.0
2016-09-01 10:50:00,30.87,30.88,30.86,30.86,18400.0,26.4064,26.415,26.3979,26.3979,18400.0
2016-09-01 10:55:00,30.86,30.94,30.86,30.94,63928.0,26.3979,26.4663,26.3979,26.4663,63928.0
2016-09-01 11:00:00,30.93,30.93,30.85,30.86,59250.0,26.4577,26.4577,26.3893,26.3979,59250.0
2016-09-01 11:05:00,30.87,30.88,30.84,30.85,23834.0,26.4064,26.415,26.3808,26.3893,23834.0
2016-09-01 11:10:00,30.85,30.86,30.83,30.83,24680.0,26.3893,26.3979,26.3722,26.3722,24680.0
2016-09-01 11:15:00,30.83,30.89,30.83,30.89,35694.0,26.3722,26.4235,26.3722,26.4235,35694.0
2016-09-01 11:20:00,30.89,30.93,30.88,30.93,31748.0,26.4235,26.4577,26.415,26.4577,31748.0
2016-09-01 11:25:00,30.93,30.99,30.92,30.98,38214.0,26.4577,26.5091,26.4492,26.5005,38214.0
2016-09-01 11:30:00,30.98,30.99,30.96,30.97,60050.0,26.5005,26.5091,26.4834,26.492,60050.0
2016-09-01 11:35:00,30.97,30.98,30.93,30.93,20314.0,26.492,26.5005,26.4577,26.4577,20314.0
2016-09-01 11:40:00,30.93,30.95,30.92,30.94,33762.0,26.4577,26.4749,26.4492,26.4663,33762.0
2016-09-01 11:45:00,30.93,30.95,30.93,30.93,14540.0,26.4577,26.4749,26.4577,26.4577,14540.0
2016-09-01 11:50:00,30.93,30.93,30.89,30.92,23020.0,26.4577,26.4577,26.4235,26.4492,23020.0
2016-09-01 11:55:00,30.92,30.96,30.91,30.95,12718.0,26.4492,26.4834,26.4406,26.4749,12718.0
2016-09-01 12:00:00,30.95,30.96,30.93,30.96,23708.0,26.4749,26.4834,26.4577,26.4834,23708.0
2016-09-01 12:05:00,30.96,30.97,30.94,30.94,38556.0,26.4834,26.492,26.4663,26.4663,38556.0
2016-09-01 12:10:00,30.95,30.98,30.93,30.98,78096.0,26.4749,26.5005,26.4577,26.5005,78096.0
2016-09-01 12:15:00,30.99,31.06,30.99,31.05,30100.0,26.5091,26.5689,26.5091,26.5604,30100.0
2016-09-01 12:20:00,31.05,31.1,31.03,31.1,26914.0,26.5604,26.6032,26.5433,26.6032,26914.0
2016-09-01 12:25:00,31.1,31.14,31.09,31.11,24500.0,26.6032,26.6374,26.5946,26.6117,24500.0
2016-09-01 12:30:00,31.11,31.15,31.1,31.14,19800.0,26.6117,26.6459,26.6032,26.6374,19800.0
2016-09-01 12:35:00,31.14,31.15,31.09,31.09,22264.0,26.6374,26.6459,26.5946,26.5946,22264.0
2016-09-01 12:40:00,31.1,31.1,31.07,31.08,12400.0,26.6032,26.6032,26.5775,26.5861,12400.0
2016-09-01 12:45:00,31.08,31.13,31.08,31.13,20708.0,26.5861,26.6288,26.5861,26.6288,20708.0
2016-09-01 12:50:00,31.12,31.17,31.12,31.14,26666.0,26.6203,26.663,26.6203,26.6374,26666.0
2016-09-01 12:55:00,31.14,31.14,31.11,31.11,12842.0,26.6374,26.6374,26.6117,26.6117,12842.0
2016-09-01 13:00:00,31.11,31.16,31.11,31.14,66080.0,26.6117,26.6545,26.6117,26.6374,66080.0
2016-09-01 13:05:00,31.14,31.17,31.13,31.17,17306.0,26.6374,26.663,26.6288,26.663,17306.0
2016-09-01 13:10:00,31.18,31.18,31.15,31.18,19526.0,26.6716,26.6716,26.6459,26.6716,19526.0
2016-09-01 13:15:00,31.18,31.21,31.18,31.21,26240.0,26.6716,26.6973,26.6716,26.6973,26240.0
2016-09-01 13:20:00,31.21,31.24,31.21,31.22,27282.0,26.6973,26.7229,26.6973,26.7058,27282.0
2016-09-01 13:25:00,31.21,31.23,31.2,31.22,31006.0,26.6973,26.7144,26.6887,26.7058,31006.0
2016-09-01 13:30:00,31.23,31.25,31.23,31.24,34258.0,26.7144,26.7315,26.7144,26.7229,34258.0
2016-09-01 13:35:00,31.24,31.24,31.21,31.24,22462.0,26.7229,26.7229,26.6973,26.7229,22462.0
2016-09-01 13:40:00,31.24,31.24,31.22,31.22,27210.0,26.7229,26.7229,26.7058,26.7058,27210.0
2016-09-01 13:45:00,31.22,31.23,31.21,31.22,14360.0,26.7058,26.7144,26.6973,26.7058,14360.0
2016-09-01 13:50:00,31.22,31.25,31.22,31.25,17942.0,26.7058,26.7315,26.7058,26.7315,17942.0
2016-09-01 13:55:00,31.25,31.25,31.22,31.23,27650.0,26.7315,26.7315,26.7058,26.7144,27650.0
2016-09-01 14:00:00,31.22,31.22,31.18,31.22,26952.0,26.7058,26.7058,26.6716,26.7058,26952.0
2016-09-01 14:05:00,31.21,31.23,31.2,31.21,19304.0,26.6973,26.7144,26.6887,26.6973,19304.0
2016-09-01 14:10:00,31.21,31.22,31.2,31.21,105180.0,26.6973,26.7058,26.6887,26.6973,105180.0
2016-09-01 14:15:00,31.21,31.21,31.18,31.18,40868.0,26.6973,26.6973,26.6716,26.6716,40868.0
2016-09-01 14:20:00,31.18,31.19,31.15,31.15,86036.0,26.6716,26.6802,26.6459,26.6459,86036.0
2016-09-01 14:25:00,31.15,31.18,31.13,31.18,74140.0,26.6459,26.6716,26.6288,26.6716,74140.0
2016-09-01 14:30:00,31.18,31.21,31.17,31.18,20758.0,26.6716,26.6973,26.663,26.6716,20758.0
2016-09-01 14:35:00,31.19,31.22,31.18,31.22,77924.0,26.6802,26.7058,26.6716,26.7058,77924.0
2016-09-01 14:40:00,31.22,31.26,31.22,31.25,89700.0,26.7058,26.74,26.7058,26.7315,89700.0
2016-09-01 14:45:00,31.25,31.3,31.24,31.27,53216.0,26.7315,26.7742,26.7229,26.7486,53216.0
2016-09-01 14:50:00,31.28,31.31,31.27,31.31,159436.0,26.7571,26.7828,26.7486,26.7828,159436.0
2016-09-01 14:55:00,31.31,31.33,31.29,31.31,72824.0,26.7828,26.7999,26.7657,26.7828,72824.0
2016-09-01 15:00:00,31.32,31.32,31.28,31.29,82320.0,26.7914,26.7914,26.7571,26.7657,82320.0
2016-09-01 15:05:00,31.28,31.28,31.24,31.27,124478.0,26.7571,26.7571,26.7229,26.7486,124478.0
2016-09-01 15:10:00,31.27,31.28,31.25,31.28,59794.0,26.7486,26.7571,26.7315,26.7571,59794.0
2016-09-01 15:15:00,31.28,31.3,31.27,31.28,63366.0,26.7571,26.7742,26.7486,26.7571,63366.0
2016-09-01 15:20:00,31.28,31.3,31.27,31.3,51482.0,26.7571,26.7742,26.7486,26.7742,51482.0
2016-09-01 15:25:00,31.29,31.3,31.26,31.29,51290.0,26.7657,26.7742,26.74,26.7657,51290.0
2016-09-01 15:30:00,31.3,31.3,31.28,31.29,85312.0,26.7742,26.7742,26.7571,26.7657,85312.0
2016-09-01 15:35:00,31.28,31.35,31.28,31.35,109666.0,26.7571,26.817,26.7571,26.817,109666.0
2016-09-01 15:40:00,31.35,31.4,31.34,31.38,97152.0,26.817,26.8598,26.8085,26.8427,97152.0
2016-09-01 15:45:00,31.38,31.39,31.36,31.38,129910.0,26.8427,26.8512,26.8256,26.8427,129910.0
2016-09-01 15:50:00,31.38,31.4,31.38,31.4,171820.0,26.8427,26.8598,26.8427,26.8598,171820.0
2016-09-01 15:55:00,31.4,31.4,31.37,31.4,197032.0,26.8598,26.8598,26.8341,26.8598,197032.0
2016-09-02 09:30:00,31.37,31.5,31.34,31.36,121932.0,26.8341,26.9453,26.8085,26.8256,121932.0
2016-09-02 09:35:00,31.4,31.42,31.26,31.34,21398.0,26.8598,26.8769,26.74,26.8085,21398.0
2016-09-02 09:40:00,31.31,31.4,31.28,31.34,22610.0,26.7828,26.8598,26.7571,26.8085,22610.0
2016-09-02 09:45:00,31.38,31.4,31.25,31.25,46586.0,26.8427,26.8598,26.7315,26.7315,46586.0
2016-09-02 09:50:00,31.25,31.35,31.25,31.34,32036.0,26.7315,26.817,26.7315,26.8085,32036.0
2016-09-02 09:55:00,31.34,31.35,31.32,31.32,27016.0,26.8085,26.817,26.7914,26.7914,27016.0
2016-09-02 10:00:00,31.34,31.41,31.34,31.41,21706.0,26.8085,26.8683,26.8085,26.8683,21706.0
2016-09-02 10:05:00,31.42,31.46,31.36,31.36,31866.0,26.8769,26.9111,26.8256,26.8256,31866.0
2016-09-02 10:10:00,31.37,31.42,31.33,31.4,41746.0,26.8341,26.8769,26.7999,26.8598,41746.0
2016-09-02 10:15:00,31.4,31.43,31.34,31.36,40692.0,26.8598,26.8854,26.8085,26.8256,40692.0
2016-09-02 10:20:00,31.36,31.37,31.32,31.34,64340.0,26.8256,26.8341,26.7914,26.8085,64340.0
2016-09-02 10:25:00,31.34,31.36,31.34,31.36,40836.0,26.8085,26.8256,26.8085,26.8256,40836.0
2016-09-02 10:30:00,31.36,31.41,31.36,31.39,97930.0,26.8256,26.8683,26.8256,26.8512,97930.0
2016-09-02 10:35:00,31.39,31.4,31.36,31.38,21276.0,26.8512,26.8598,26.8256,26.8427,21276.0
2016-09-02 10:40:00,31.38,31.41,31.35,31.37,60056.0,26.8427,26.8683,26.817,26.8341,60056.0
2016-09-02 10:45:00,31.37,31.38,31.34,31.35,24130.0,26.8341,26.8427,26.8085,26.817,24130.0
2016-09-02 10:50:00,31.36,31.39,31.35,31.38,33666.0,26.8256,26.8512,26.817,26.8427,33666.0
2016-09-02 10:55:00,31.38,31.4,31.35,31.36,32670.0,26.8427,26.8598,26.817,26.8256,32670.0
2016-09-02 11:00:00,31.36,31.39,31.36,31.39,105402.0,26.8256,26.8512,26.8256,26.8512,105402.0
2016-09-02 11:05:00,31.39,31.4,31.36,31.38,75242.0,26.8512,26.8598,26.8256,26.8427,75242.0
2016-09-02 11:10:00,31.39,31.4,31.34,31.35,30472.0,26.8512,26.8598,26.8085,26.817,30472.0
2016-09-02 11:15:00,31.35,31.36,31.29,31.32,67232.0,26.817,26.8256,26.7657,26.7914,67232.0
2016-09-02 11:20:00,31.32,31.36,31.31,31.33,35082.0,26.7914,26.8256,26.7828,26.7999,35082.0
2016-09-02 11:25:00,31.33,31.34,31.3,31.33,29844.0,26.7999,26.8085,26.7742,26.7999,29844.0
2016-09-02 11:30:00,31.33,31.35,31.32,31.32,29864.0,26.7999,26.817,26.7914,26.7914,29864.0
2016-09-02 11:35:00,31.33,31.35,31.31,31.32,21472.0,26.7999,26.817,26.7828,26.7914,21472.0
2016-09-02 11:40:00,31.32,31.33,31.29,31.31,13166.0,26.7914,26.7999,26.7657,26.7828,13166.0
2016-09-02 11:45:00,31.31,31.33,31.3,31.31,15562.0,26.7828,26.7999,26.7742,26.7828,15562.0
2016-09-02 11:50:00,31.31,31.33,31.3,31.32,85834.0,26.7828,26.7999,26.7742,26.7914,85834.0
2016-09-02 11:55:00,31.33,31.34,31.32,31.33,22332.0,26.7999,26.8085,26.7914,26.7999,22332.0
2016-09-02 12:00:00,31.33,31.33,31.29,31.29,37080.0,26.7999,26.7999,26.7657,26.7657,37080.0
2016-09-02 12:05:00,31.3,31.32,31.29,31.29,9264.0,26.7742,26.7914,26.7657,26.7657,9264.0
2016-09-02 12:10:00,31.29,31.29,31.27,31.27,14082.0,26.7657,26.7657,26.7486,26.7486,14082.0
2016-09-02 12:15:00,31.28,31.28,31.21,31.21,21670.0,26.7571,26.7571,26.6973,26.6973,21670.0
2016-09-02 12:20:00,31.21,31.22,31.18,31.2,17040.0,26.6973,26.7058,26.6716,26.6887,17040.0
2016-09-02 12:25:00,31.2,31.24,31.2,31.22,11512.0,26.6887,26.7229,26.6887,26.7058,11512.0
2016-09-02 12:30:00,31.23,31.24,31.23,31.23,11618.0,26.7144,26.7229,26.7144,26.7144,11618.0
2016-09-02 12:35:00,31.23,31.25,31.22,31.24,13376.0,26.7144,26.7315,26.7058,26.7229,13376.0
2016-09-02 12:40:00,31.24,31.24,31.21,31.21,8140.0,26.7229,26.7229,26.6973,26.6973,8140.0
2016-09-02 12:45:00,31.22,31.23,31.19,31.2,14810.0,26.7058,26.7144,26.6802,26.6887,14810.0
2016-09-02 12:50:00,31.2,31.24,31.2,31.23,17868.0,26.6887,26.7229,26.6887,26.7144,17868.0
2016-09-02 12:55:00,31.24,31.24,31.2,31.2,18866.0,26.7229,26.7229,26.6887,26.6887,18866.0
2016-09-02 13:00:00,31.2,31.22,31.18,31.22,13528.0,26.6887,26.7058,26.6716,26.7058,13528.0
2016-09-02 13:05:00,31.22,31.24,31.2,31.22,42050.0,26.7058,26.7229,26.6887,26.7058,42050.0
2016-09-02 13:10:00,31.22,31.27,31.22,31.27,91956.0,26.7058,26.7486,26.7058,26.7486,91956.0
2016-09-02 13:15:00,31.27,31.27,31.25,31.26,10956.0,26.7486,26.7486,26.7315,26.74,10956.0
2016-09-02 13:20:00,31.27,31.28,31.25,31.25,13204.0,26.7486,26.7571,26.7315,26.7315,13204.0
2016-09-02 13:25:00,31.25,31.27,31.25,31.26,21084.0,26.7315,26.7486,26.7315,26.74,21084.0
2016-09-02 13:30:00,31.25,31.27,31.24,31.24,13656.0,26.7315,26.7486,26.7229,26.7229,13656.0
2016-09-02 13:35:00,31.25,31.25,31.2,31.21,19400.0,26.7315,26.7315,26.6887,26.6973,19400.0
2016-09-02 13:40:00,31.22,31.22,31.17,31.17,8600.0,26.7058,26.7058,26.663,26.663,8600.0
2016-09-02 13:45:00,31.17,31.18,31.16,31.17,19908.0,26.663,26.6716,26.6545,26.663,19908.0
2016-09-02 13:50:00,31.17,31.17,31.15,31.15,14764.0,26.663,26.663,26.6459,26.6459,14764.0
2016-09-02 13:55:00,31.15,31.17,31.15,31.15,13002.0,26.6459,26.663,26.6459,26.6459,13002.0
2016-09-02 14:00:00,31.16,31.16,31.13,31.15,19634.0,26.6545,26.6545,26.6288,26.6459,19634.0
2016-09-02 14:05:00,31.15,31.22,31.15,31.21,36028.0,26.6459,26.7058,26.6459,26.6973,36028.0
2016-09-02 14:10:00,31.22,31.23,31.2,31.22,18902.0,26.7058,26.7144,26.6887,26.7058,18902.0
2016-09-02 14:15:00,31.21,31.23,31.18,31.19,27608.0,26.6973,26.7144,26.6716,26.6802,27608.0
2016-09-02 14:20:00,31.19,31.2,31.17,31.18,16474.0,26.6802,26.6887,26.663,26.6716,16474.0
2016-09-02 14:25:00,31.18,31.21,31.18,31.18,11688.0,26.6716,26.6973,26.6716,26.6716,11688.0
2016-09-02 14:30:00,31.18,31.19,31.18,31.18,9824.0,26.6716,26.6802,26.6716,26.6716,9824.0
2016-09-02 14:35:00,31.18,31.21,31.17,31.2,14898.0,26.6716,26.6973,26.663,26.6887,14898.0
2016-09-02 14:40:00,31.21,31.22,31.21,31.22,10230.0,26.6973,26.7058,26.6973,26.7058,10230.0
2016-09-02 14:45:00,31.22,31.23,31.21,31.22,193276.0,26.7058,26.7144,26.6973,26.7058,193276.0
2016-09-02 14:50:00,31.22,31.24,31.21,31.24,21164.0,26.7058,26.7229,26.6973,26.7229,21164.0
2016-09-02 14:55:00,31.24,31.24,31.23,31.24,17226.0,26.7229,26.7229,26.7144,26.7229,17226.0
2016-09-02 15:00:00,31.24,31.25,31.22,31.23,34410.0,26.7229,26.7315,26.7058,26.7144,34410.0
2016-09-02 15:05:00,31.23,31.25,31.22,31.22,37350.0,26.7144,26.7315,26.7058,26.7058,37350.0
2016-09-02 15:10:00,31.22,31.24,31.22,31.23,14354.0,26.7058,26.7229,26.7058,26.7144,14354.0
2016-09-02 15:15:00,31.23,31.27,31.22,31.26,27100.0,26.7144,26.7486,26.7058,26.74,27100.0
2016-09-02 15:20:00,31.26,31.27,31.24,31.25,29514.0,26.74,26.7486,26.7229,26.7315,29514.0
2016-09-02 15:25:00,31.25,31.25,31.24,31.25,20344.0,26.7315,26.7315,26.7229,26.7315,20344.0
2016-09-02 15:30:00,31.25,31.27,31.24,31.26,30716.0,26.7315,26.7486,26.7229,26.74,30716.0
2016-09-02 15:35:00,31.27,31.28,31.27,31.28,40232.0,26.7486,26.7571,26.7486,26.7571,40232.0
2016-09-02 15:40:00,31.28,31.29,31.27,31.28,43336.0,26.7571,26.7657,26.7486,26.7571,43336.0
2016-09-02 15:45:00,31.28,31.29,31.27,31.29,63074.0,26.7571,26.7657,26.7486,26.7657,63074.0
2016-09-02 15:50:00,31.29,31.33,31.29,31.33,148470.0,26.7657,26.7999,26.7657,26.7999,148470.0
2016-09-02 15:55:00,31.33,31.35,31.32,31.35,252368.0,26.7999,26.817,26.7914,26.817,252368.0
2016-09-06 09:30:00,31.41,31.48,31.34,31.46,90030.0,26.8683,26.9282,26.8085,26.9111,90030.0
2016-09-06 09:35:00,31.46,31.56,31.35,31.36,80176.0,26.9111,26.9967,26.817,26.8256,80176.0
2016-09-06 09:40:00,31.38,31.38,31.28,31.29,61354.0,26.8427,26.8427,26.7571,26.7657,61354.0
2016-09-06 09:45:00,31.31,31.36,31.3,31.36,37330.0,26.7828,26.8256,26.7742,26.8256,37330.0
2016-09-06 09:50:00,31.35,31.36,31.28,31.28,29658.0,26.817,26.8256,26.7571,26.7571,29658.0
2016-09-06 09:55:00,31.29,31.31,31.23,31.24,34164.0,26.7657,26.7828,26.7144,26.7229,34164.0
2016-09-06 10:00:00,31.24,31.27,31.21,31.27,69302.0,26.7229,26.7486,26.6973,26.7486,69302.0
2016-09-06 10:05:00,31.26,31.28,31.18,31.24,46898.0,26.74,26.7571,26.6716,26.7229,46898.0
2016-09-06 10:10:00,31.25,31.27,31.21,31.21,28980.0,26.7315,26.7486,26.6973,26.6973,28980.0
2016-09-06 10:15:00,31.21,31.22,31.15,31.15,51868.0,26.6973,26.7058,26.6459,26.6459,51868.0
2016-09-06 10:20:00,31.14,31.15,31.1,31.11,31896.0,26.6374,26.6459,26.6032,26.6117,31896.0
2016-09-06 10:25:00,31.1,31.11,31.06,31.1,53330.0,26.6032,26.6117,26.5689,26.6032,53330.0
2016-09-06 10:30:00,31.1,31.15,31.09,31.13,51014.0,26.6032,26.6459,26.5946,26.6288,51014.0
2016-09-06 10:35:00,31.13,31.14,31.1,31.1,37382.0,26.6288,26.6374,26.6032,26.6032,37382.0
2016-09-06 10:40:00,31.1,31.11,31.09,31.11,31964.0,26.6032,26.6117,26.5946,26.6117,31964.0
2016-09-06 10:45:00,31.11,31.12,31.08,31.08,33098.0,26.6117,26.6203,26.5861,26.5861,33098.0
2016-09-06 10:50:00,31.08,31.09,31.06,31.07,39956.0,26.5861,26.5946,26.5689,26.5775,39956.0
2016-09-06 10:55:00,31.07,31.08,31.05,31.06,37826.0,26.5775,26.5861,26.5604,26.5689,37826.0
2016-09-06 11:00:00,31.06,31.06,31.03,31.04,39784.0,26.5689,26.5689,26.5433,26.5518,39784.0
2016-09-06 11:05:00,31.04,31.05,31.03,31.04,37790.0,26.5518,26.5604,26.5433,26.5518,37790.0
2016-09-06 11:10:00,31.04,31.05,31.02,31.04,34522.0,26.5518,26.5604,26.5347,26.5518,34522.0
2016-09-06 11:15:00,31.04,31.1,31.04,31.07,34526.0,26.5518,26.6032,26.5518,26.5775,34526.0
2016-09-06 11:20:00,31.07,31.07,31.04,31.06,23814.0,26.5775,26.5775,26.5518,26.5689,23814.0
2016-09-06 11:25:00,31.06,31.06,31.04,31.04,28798.0,26.5689,26.5689,26.5518,26.5518,28798.0
2016-09-06 11:30:00,31.04,31.06,31.01,31.02,46066.0,26.5518,26.5689,26.5262,26.5347,46066.0
2016-09-06 11:35:00,31.02,31.04,31.02,31.03,25938.0,26.5347,26.5518,26.5347,26.5433,25938.0
2016-09-06 11:40:00,31.03,31.04,31.01,31.01,28674.0,26.5433,26.5518,26.5262,26.5262,28674.0
2016-09-06 11:45:00,31.01,31.04,30.99,31.04,88866.0,26.5262,26.5518,26.5091,26.5518,88866.0
2016-09-06 11:50:00,31.04,31.04,31.02,31.03,22110.0,26.5518,26.5518,26.5347,26.5433,22110.0
2016-09-06 11:55:00,31.03,31.04,31.02,31.03,27066.0,26.5433,26.5518,26.5347,26.5433,27066.0
2016-09-06 12:00:00,31.03,31.06,31.03,31.06,41606.0,26.5433,26.5689,26.5433,26.5689,41606.0
2016-09-06 12:05:00,31.06,31.07,31.05,31.06,22000.0,26.5689,26.5775,26.5604,26.5689,22000.0
2016-09-06 12:10:00,31.06,31.06,31.05,31.05,16982.0,26.5689,26.5689,26.5604,26.5604,16982.0
2016-09-06 12:15:00,31.05,31.06,31.02,31.03,34328.0,26.5604,26.5689,26.5347,26.5433,34328.0
2016-09-06 12:20:00,31.04,31.04,31.0,31.0,21200.0,26.5518,26.5518,26.5176,26.5176,21200.0
2016-09-06 12:25:00,31.0,31.01,30.99,31.0,25342.0,26.5176,26.5262,26.5091,26.5176,25342.0
2016-09-06 12:30:00,31.0,31.03,31.0,31.0,56658.0,26.5176,26.5433,26.5176,26.5176,56658.0
2016-09-06 12:35:00,31.01,31.02,31.0,31.02,25652.0,26.5262,26.5347,26.5176,26.5347,25652.0
2016-09-06 12:40:00,31.02,31.03,31.01,31.03,29886.0,26.5347,26.5433,26.5262,26.5433,29886.0
2016-09-06 12:45:00,31.03,31.03,31.0,31.01,18586.0,26.5433,26.5433,26.5176,26.5262,18586.0
2016-09-06 12:50:00,31.01,31.01,30.99,31.0,14826.0,26.5262,26.5262,26.5091,26.5176,14826.0
2016-09-06 12:55:00,31.0,31.0,30.99,30.99,15940.0,26.5176,26.5176,26.5091,26.5091,15940.0
2016-09-06 13:00:00,30.99,30.99,30.97,30.97,60350.0,26.5091,26.5091,26.492,26.492,60350.0
2016-09-06 13:05:00,30.97,30.97,30.95,30.96,22728.0,26.492,26.492,26.4749,26.4834,22728.0
2016-09-06 13:10:00,30.96,30.96,30.95,30.95,20648.0,26.4834,26.4834,26.4749,26.4749,20648.0
2016-09-06 13:15:00,30.95,30.97,30.93,30.94,26400.0,26.4749,26.492,26.4577,26.4663,26400.0
2016-09-06 13:20:00,30.94,30.95,30.93,30.94,17658.0,26.4663,26.4749,26.4577,26.4663,17658.0
2016-09-06 13:25:00,30.95,30.95,30.92,30.92,33306.0,26.4749,26.4749,26.4492,26.4492,33306.0
2016-09-06 13:30:00,30.92,30.93,30.9,30.91,51524.0,26.4492,26.4577,26.4321,26.4406,51524.0
2016-09-06 13:35:00,30.9,30.93,30.9,30.91,52650.0,26.4321,26.4577,26.4321,26.4406,52650.0
2016-09-06 13:40:00,30.92,30.93,30.91,30.92,56418.0,26.4492,26.4577,26.4406,26.4492,56418.0
2016-09-06 13:45:00,30.92,30.92,30.91,30.92,51074.0,26.4492,26.4492,26.4406,26.4492,51074.0
2016-09-06 13:50:00,30.92,30.93,30.9,30.93,94782.0,26.4492,26.4577,26.4321,26.4577,94782.0
2016-09-06 13:55:00,30.93,30.97,30.93,30.97,77770.0,26.4577,26.492,26.4577,26.492,77770.0
2016-09-06 14:00:00,30.97,30.98,30.96,30.96,37646.0,26.492,26.5005,26.4834,26.4834,37646.0
2016-09-06 14:05:00,30.96,30.96,30.94,30.95,54886.0,26.4834,26.4834,26.4663,26.4749,54886.0
2016-09-06 14:10:00,30.95,30.97,30.94,30.96,89984.0,26.4749,26.492,26.4663,26.4834,89984.0
2016-09-06 14:15:00,30.96,30.96,30.93,30.95,82622.0,26.4834,26.4834,26.4577,26.4749,82622.0
2016-09-06 14:20:00,30.95,30.95,30.93,30.94,33606.0,26.4749,26.4749,26.4577,26.4663,33606.0
2016-09-06 14:25:00,30.94,30.96,30.93,30.94,50822.0,26.4663,26.4834,26.4577,26.4663,50822.0
2016-09-06 14:30:00,30.94,30.95,30.92,30.93,55016.0,26.4663,26.4749,26.4492,26.4577,55016.0
2016-09-06 14:35:00,30.93,30.96,30.93,30.93,59800.0,26.4577,26.4834,26.4577,26.4577,59800.0
2016-09-06 14:40:00,30.93,30.96,30.93,30.94,71266.0,26.4577,26.4834,26.4577,26.4663,71266.0
2016-09-06 14:45:00,30.94,30.96,30.93,30.93,62232.0,26.4663,26.4834,26.4577,26.4577,62232.0
2016-09-06 14:50:00,30.93,30.95,30.93,30.95,59052.0,26.4577,26.4749,26.4577,26.4749,59052.0
2016-09-06 14:55:00,30.95,30.96,30.93,30.96,183226.0,26.4749,26.4834,26.4577,26.4834,183226.0
2016-09-06 15:00:00,30.96,30.99,30.95,30.99,109360.0,26.4834,26.5091,26.4749,26.5091,109360.0
2016-09-06 15:05:00,30.99,31.01,30.98,31.01,111756.0,26.5091,26.5262,26.5005,26.5262,111756.0
2016-09-06 15:10:00,31.01,31.04,31.0,31.03,57134.0,26.5262,26.5518,26.5176,26.5433,57134.0
2016-09-06 15:15:00,31.03,31.04,31.02,31.02,60466.0,26.5433,26.5518,26.5347,26.5347,60466.0
2016-09-06 15:20:00,31.02,31.07,31.02,31.07,56532.0,26.5347,26.5775,26.5347,26.5775,56532.0
2016-09-06 15:25:00,31.07,31.07,31.05,31.07,56982.0,26.5775,26.5775,26.5604,26.5775,56982.0
2016-09-06 15:30:00,31.07,31.07,31.03,31.05,68682.0,26.5775,26.5775,26.5433,26.5604,68682.0
2016-09-06 15:35:00,31.05,31.07,31.04,31.06,57196.0,26.5604,26.5775,26.5518,26.5689,57196.0
2016-09-06 15:40:00,31.06,31.07,31.04,31.06,86198.0,26.5689,26.5775,26.5518,26.5689,86198.0
2016-09-06 15:45:00,31.06,31.07,31.05,31.07,62694.0,26.5689,26.5775,26.5604,26.5775,62694.0
2016-09-06 15:50:00,31.07,31.1,31.07,31.1,180836.0,26.5775,26.6032,26.5775,26.6032,180836.0
2016-09-06 15:55:00,31.1,31.14,31.1,31.14,390264.0,26.6032,26.6374,26.6032,26.6374,390264.0
2016-09-07 09:30:00,30.73,30.93,30.56,30.58,250710.0,26.2867,26.4577,26.1412,26.1584,250710.0
2016-09-07 09:35:00,30.57,30.71,30.55,30.62,236802.0,26.1498,26.2696,26.1327,26.1926,236802.0
2016-09-07 09:40:00,30.64,30.75,30.59,30.62,103904.0,26.2097,26.3038,26.1669,26.1926,103904.0
2016-09-07 09:45:00,30.61,30.7,30.61,30.66,102608.0,26.184,26.261,26.184,26.2268,102608.0
2016-09-07 09:50:00,30.65,30.66,30.57,30.59,56430.0,26.2182,26.2268,26.1498,26.1669,56430.0
2016-09-07 09:55:00,30.59,30.6,30.52,30.57,112998.0,26.1669,26.1755,26.107,26.1498,112998.0
2016-09-07 10:00:00,30.59,30.63,30.58,30.58,50420.0,26.1669,26.2011,26.1584,26.1584,50420.0
2016-09-07 10:05:00,30.57,30.61,30.48,30.5,64040.0,26.1498,26.184,26.0728,26.0899,64040.0
2016-09-07 10:10:00,30.51,30.54,30.48,30.5,80256.0,26.0985,26.1241,26.0728,26.0899,80256.0
2016-09-07 10:15:00,30.5,30.54,30.48,30.49,52296.0,26.0899,26.1241,26.0728,26.0814,52296.0
2016-09-07 10:20:00,30.49,30.5,30.45,30.46,64212.0,26.0814,26.0899,26.0471,26.0557,64212.0
2016-09-07 10:25:00,30.46,30.52,30.46,30.47,37738.0,26.0557,26.107,26.0557,26.0643,37738.0
2016-09-07 10:30:00,30.47,30.51,30.47,30.48,126138.0,26.0643,26.0985,26.0643,26.0728,126138.0
2016-09-07 10:35:00,30.48,30.5,30.45,30.45,57884.0,26.0728,26.0899,26.0471,26.0471,57884.0
2016-09-07 10:40:00,30.45,30.46,30.34,30.34,113196.0,26.0471,26.0557,25.9531,25.9531,113196.0
2016-09-07 10:45:00,30.35,30.36,30.29,30.29,107524.0,25.9616,25.9702,25.9103,25.9103,107524.0
2016-09-07 10:50:00,30.29,30.35,30.29,30.32,97814.0,25.9103,25.9616,25.9103,25.9359,97814.0
2016-09-07 10:55:00,30.33,30.39,30.33,30.36,61962.0,25.9445,25.9958,25.9445,25.9702,61962.0
2016-09-07 11:00:00,30.36,30.39,30.36,30.36,45052.0,25.9702,25.9958,25.9702,25.9702,45052.0
2016-09-07 11:05:00,30.36,30.39,30.36,30.38,84686.0,25.9702,25.9958,25.9702,25.9873,84686.0
2016-09-07 11:10:00,30.38,30.39,30.33,30.35,66666.0,25.9873,25.9958,25.9445,25.9616,66666.0
2016-09-07 11:15:00,30.35,30.35,30.31,30.31,44090.0,25.9616,25.9616,25.9274,25.9274,44090.0
2016-09-07 11:20:00,30.32,30.37,30.31,30.34,53410.0,25.9359,25.9787,25.9274,25.9531,53410.0
2016-09-07 11:25:00,30.34,30.35,30.33,30.33,38954.0,25.9531,25.9616,25.9445,25.9445,38954.0
2016-09-07 11:30:00,30.33,30.36,30.33,30.35,59558.0,25.9445,25.9702,25.9445,25.9616,59558.0
2016-09-07 11:35:00,30.35,30.36,30.31,30.34,66110.0,25.9616,25.9702,25.9274,25.9531,66110.0
2016-09-07 11:40:00,30.35,30.36,30.32,30.32,44020.0,25.9616,25.9702,25.9359,25.9359,44020.0
2016-09-07 11:45:00,30.32,30.34,30.31,30.33,20460.0,25.9359,25.9531,25.9274,25.9445,20460.0
2016-09-07 11:50:00,30.33,30.35,30.33,30.35,25750.0,25.9445,25.9616,25.9445,25.9616,25750.0
2016-09-07 11:55:00,30.35,30.41,30.34,30.39,34010.0,25.9616,26.0129,25.9531,25.9958,34010.0
2016-09-07 12:00:00,30.39,30.4,30.37,30.39,33314.0,25.9958,26.0044,25.9787,25.9958,33314.0
2016-09-07 12:05:00,30.38,30.4,30.38,30.39,25470.0,25.9873,26.0044,25.9873,25.9958,25470.0
2016-09-07 12:10:00,30.39,30.4,30.38,30.39,33600.0,25.9958,26.0044,25.9873,25.9958,33600.0
2016-09-07 12:15:00,30.39,30.39,30.37,30.38,26340.0,25.9958,25.9958,25.9787,25.9873,26340.0
2016-09-07 12:20:00,30.38,30.38,30.36,30.38,59590.0,25.9873,25.9873,25.9702,25.9873,59590.0
2016-09-07 12:25:00,30.37,30.37,30.33,30.34,28382.0,25.9787,25.9787,25.9445,25.9531,28382.0
2016-09-07 12:30:00,30.34,30.35,30.33,30.34,18244.0,25.9531,25.9616,25.9445,25.9531,18244.0
2016-09-07 12:35:00,30.34,30.35,30.32,30.34,18476.0,25.9531,25.9616,25.9359,25.9531,18476.0
2016-09-07 12:40:00,30.34,30.38,30.33,30.38,22088.0,25.9531,25.9873,25.9445,25.9873,22088.0
2016-09-07 12:45:00,30.38,30.38,30.35,30.36,13934.0,25.9873,25.9873,25.9616,25.9702,13934.0
2016-09-07 12:50:00,30.36,30.39,30.35,30.39,27280.0,25.9702,25.9958,25.9616,25.9958,27280.0
2016-09-07 12:55:00,30.38,30.39,30.36,30.39,33864.0,25.9873,25.9958,25.9702,25.9958,33864.0
2016-09-07 13:00:00,30.39,30.4,30.37,30.39,29132.0,25.9958,26.0044,25.9787,25.9958,29132.0
2016-09-07 13:05:00,30.39,30.39,30.36,30.38,25674.0,25.9958,25.9958,25.9702,25.9873,25674.0
2016-09-07 13:10:00,30.39,30.39,30.37,30.38,21822.0,25.9958,25.9958,25.9787,25.9873,21822.0
2016-09-07 13:15:00,30.37,30.38,30.36,30.37,32028.0,25.9787,25.9873,25.9702,25.9787,32028.0
2016-09-07 13:20:00,30.38,30.38,30.35,30.36,21190.0,25.9873,25.9873,25.9616,25.9702,21190.0
2016-09-07 13:25:00,30.36,30.37,30.35,30.36,22474.0,25.9702,25.9787,25.9616,25.9702,22474.0
2016-09-07 13:30:00,30.36,30.37,30.33,30.34,21128.0,25.9702,25.9787,25.9445,25.9531,21128.0
2016-09-07 13:35:00,30.34,30.35,30.33,30.33,28352.0,25.9531,25.9616,25.9445,25.9445,28352.0
2016-09-07 13:40:00,30.34,30.36,30.33,30.35,32796.0,25.9531,25.9702,25.9445,25.9616,32796.0
2016-09-07 13:45:00,30.36,30.39,30.35,30.37,51580.0,25.9702,25.9958,25.9616,25.9787,51580.0
2016-09-07 13:50:00,30.37,30.4,30.37,30.4,33068.0,25.9787,26.0044,25.9787,26.0044,33068.0
2016-09-07 13:55:00,30.4,30.4,30.39,30.4,56496.0,26.0044,26.0044,25.9958,26.0044,56496.0
2016-09-07 14:00:00,30.39,30.41,30.38,30.4,44722.0,25.9958,26.0129,25.9873,26.0044,44722.0
2016-09-07 14:05:00,30.4,30.44,30.39,30.39,51930.0,26.0044,26.0386,25.9958,25.9958,51930.0
2016-09-07 14:10:00,30.39,30.45,30.38,30.44,48944.0,25.9958,26.0471,25.9873,26.0386,48944.0
2016-09-07 14:15:00,30.44,30.47,30.43,30.44,43818.0,26.0386,26.0643,26.03,26.0386,43818.0
2016-09-07 14:20:00,30.44,30.46,30.43,30.46,31360.0,26.0386,26.0557,26.03,26.0557,31360.0
2016-09-07 14:25:00,30.46,30.46,30.42,30.43,43788.0,26.0557,26.0557,26.0215,26.03,43788.0
2016-09-07 14:30:00,30.43,30.43,30.41,30.41,40314.0,26.03,26.03,26.0129,26.0129,40314.0
2016-09-07 14:35:00,30.41,30.43,30.39,30.39,63458.0,26.0129,26.03,25.9958,25.9958,63458.0
2016-09-07 14:40:00,30.39,30.41,30.38,30.39,107698.0,25.9958,26.0129,25.9873,25.9958,107698.0
2016-09-07 14:45:00,30.4,30.4,30.39,30.39,40124.0,26.0044,26.0044,25.9958,25.9958,40124.0
2016-09-07 14:50:00,30.39,30.41,30.38,30.4,126120.0,25.9958,26.0129,25.9873,26.0044,126120.0
2016-09-07 14:55:00,30.4,30.42,30.39,30.41,51340.0,26.0044,26.0215,25.9958,26.0129,51340.0
2016-09-07 15:00:00,30.42,30.43,30.41,30.43,57922.0,26.0215,26.03,26.0129,26.03,57922.0
2016-09-07 15:05:00,30.43,30.45,30.42,30.43,55556.0,26.03,26.0471,26.0215,26.03,55556.0
2016-09-07 15:10:00,30.43,30.44,30.42,30.43,42064.0,26.03,26.0386,26.0215,26.03,42064.0
2016-09-07 15:15:00,30.43,30.43,30.4,30.41,60004.0,26.03,26.03,26.0044,26.0129,60004.0
2016-09-07 15:20:00,30.41,30.41,30.36,30.38,66826.0,26.0129,26.0129,25.9702,25.9873,66826.0
2016-09-07 15:25:00,30.38,30.38,30.35,30.36,56034.0,25.9873,25.9873,25.9616,25.9702,56034.0
2016-09-07 15:30:00,30.36,30.36,30.32,30.32,120730.0,25.9702,25.9702,25.9359,25.9359,120730.0
2016-09-07 15:35:00,30.32,30.34,30.29,30.29,219448.0,25.9359,25.9531,25.9103,25.9103,219448.0
2016-09-07 15:40:00,30.29,30.31,30.28,30.3,131410.0,25.9103,25.9274,25.9017,25.9188,131410.0
2016-09-07 15:45:00,30.3,30.31,30.29,30.31,130092.0,25.9188,25.9274,25.9103,25.9274,130092.0
2016-09-07 15:50:00,30.31,30.34,30.31,30.34,155206.0,25.9274,25.9531,25.9274,25.9531,155206.0
2016-09-07 15:55:00,30.34,30.39,30.34,30.38,381608.0,25.9531,25.9958,25.9531,25.9873,381608.0
2016-09-08 09:30:00,30.38,30.43,30.15,30.33,98682.0,25.9873,26.03,25.7905,25.9445,98682.0
2016-09-08 09:35:00,30.32,30.33,30.23,30.25,68410.0,25.9359,25.9445,25.859,25.8761,68410.0
2016-09-08 09:40:00,30.25,30.27,30.23,30.27,58370.0,25.8761,25.8932,25.859,25.8932,58370.0
2016-09-08 09:45:00,30.27,30.34,30.26,30.33,48816.0,25.8932,25.9531,25.8846,25.9445,48816.0
2016-09-08 09:50:00,30.31,30.33,30.27,30.32,118040.0,25.9274,25.9445,25.8932,25.9359,118040.0
2016-09-08 09:55:00,30.32,30.38,30.31,30.37,154160.0,25.9359,25.9873,25.9274,25.9787,154160.0
2016-09-08 10:00:00,30.36,30.36,30.32,30.34,50202.0,25.9702,25.9702,25.9359,25.9531,50202.0
2016-09-08 10:05:00,30.35,30.35,30.29,30.3,51058.0,25.9616,25.9616,25.9103,25.9188,51058.0
2016-09-08 10:10:00,30.29,30.29,30.25,30.26,37112.0,25.9103,25.9103,25.8761,25.8846,37112.0
2016-09-08 10:15:00,30.26,30.29,30.25,30.28,45244.0,25.8846,25.9103,25.8761,25.9017,45244.0
2016-09-08 10:20:00,30.27,30.32,30.27,30.31,46756.0,25.8932,25.9359,25.8932,25.9274,46756.0
2016-09-08 10:25:00,30.3,30.35,30.29,30.35,34892.0,25.9188,25.9616,25.9103,25.9616,34892.0
2016-09-08 10:30:00,30.35,30.42,30.34,30.42,41628.0,25.9616,26.0215,25.9531,26.0215,41628.0
2016-09-08 10:35:00,30.42,30.46,30.4,30.4,29362.0,26.0215,26.0557,26.0044,26.0044,29362.0
2016-09-08 10:40:00,30.4,30.43,30.39,30.43,26832.0,26.0044,26.03,25.9958,26.03,26832.0
2016-09-08 10:45:00,30.43,30.43,30.38,30.39,36154.0,26.03,26.03,25.9873,25.9958,36154.0
2016-09-08 10:50:00,30.39,30.39,30.35,30.36,28928.0,25.9958,25.9958,25.9616,25.9702,28928.0
2016-09-08 10:55:00,30.36,30.37,30.34,30.37,17234.0,25.9702,25.9787,25.9531,25.9787,17234.0
2016-09-08 11:00:00,30.39,30.43,30.36,30.36,31298.0,25.9958,26.03,25.9702,25.9702,31298.0
2016-09-08 11:05:00,30.37,30.42,30.37,30.42,21958.0,25.9787,26.0215,25.9787,26.0215,21958.0
2016-09-08 11:10:00,30.42,30.43,30.41,30.42,24334.0,26.0215,26.03,26.0129,26.0215,24334.0
2016-09-08 11:15:00,30.42,30.47,30.41,30.46,39794.0,26.0215,26.0643,26.0129,26.0557,39794.0
2016-09-08 11:20:00,30.45,30.48,30.45,30.47,28546.0,26.0471,26.0728,26.0471,26.0643,28546.0
2016-09-08 11:25:00,30.47,30.48,30.42,30.43,36194.0,26.0643,26.0728,26.0215,26.03,36194.0
2016-09-08 11:30:00,30.43,30.44,30.4,30.41,14508.0,26.03,26.0386,26.0044,26.0129,14508.0
2016-09-08 11:35:00,30.41,30.41,30.38,30.39,17820.0,26.0129,26.0129,25.9873,25.9958,17820.0
2016-09-08 11:40:00,30.39,30.4,30.38,30.4,10902.0,25.9958,26.0044,25.9873,26.0044,10902.0
2016-09-08 11:45:00,30.4,30.4,30.36,30.4,17498.0,26.0044,26.0044,25.9702,26.0044,17498.0
2016-09-08 11:50:00,30.4,30.42,30.39,30.4,24890.0,26.0044,26.0215,25.9958,26.0044,24890.0
2016-09-08 11:55:00,30.4,30.4,30.38,30.4,12300.0,26.0044,26.0044,25.9873,26.0044,12300.0
2016-09-08 12:00:00,30.4,30.43,30.4,30.42,16262.0,26.0044,26.03,26.0044,26.0215,16262.0
2016-09-08 12:05:00,30.42,30.43,30.41,30.41,17510.0,26.0215,26.03,26.0129,26.0129,17510.0
2016-09-08 12:10:00,30.41,30.43,30.4,30.42,21282.0,26.0129,26.03,26.0044,26.0215,21282.0
2016-09-08 12:15:00,30.42,30.42,30.39,30.39,14592.0,26.0215,26.0215,25.9958,25.9958,14592.0
2016-09-08 12:20:00,30.39,30.43,30.37,30.43,16628.0,25.9958,26.03,25.9787,26.03,16628.0
2016-09-08 12:25:00,30.43,30.43,30.36,30.38,14888.0,26.03,26.03,25.9702,25.9873,14888.0
2016-09-08 12:30:00,30.38,30.38,30.36,30.37,11794.0,25.9873,25.9873,25.9702,25.9787,11794.0
2016-09-08 12:35:00,30.37,30.37,30.35,30.35,16802.0,25.9787,25.9787,25.9616,25.9616,16802.0
2016-09-08 12:40:00,30.35,30.39,30.35,30.39,15924.0,25.9616,25.9958,25.9616,25.9958,15924.0
2016-09-08 12:45:00,30.39,30.39,30.35,30.38,18162.0,25.9958,25.9958,25.9616,25.9873,18162.0
2016-09-08 12:50:00,30.38,30.39,30.36,30.39,15914.0,25.9873,25.9958,25.9702,25.9958,15914.0
2016-09-08 12:55:00,30.39,30.4,30.38,30.4,11200.0,25.9958,26.0044,25.9873,26.0044,11200.0
2016-09-08 13:00:00,30.39,30.4,30.38,30.4,12636.0,25.9958,26.0044,25.9873,26.0044,12636.0
2016-09-08 13:05:00,30.39,30.43,30.39,30.43,21142.0,25.9958,26.03,25.9958,26.03,21142.0
2016-09-08 13:10:00,30.42,30.43,30.41,30.42,17066.0,26.0215,26.03,26.0129,26.0215,17066.0
2016-09-08 13:15:00,30.42,30.42,30.37,30.38,16062.0,26.0215,26.0215,25.9787,25.9873,16062.0
2016-09-08 13:20:00,30.37,30.37,30.34,30.36,41258.0,25.9787,25.9787,25.9531,25.9702,41258.0
2016-09-08 13:25:00,30.36,30.36,30.34,30.34,27446.0,25.9702,25.9702,25.9531,25.9531,27446.0
2016-09-08 13:30:00,30.34,30.34,30.31,30.33,13268.0,25.9531,25.9531,25.9274,25.9445,13268.0
2016-09-08 13:35:00,30.32,30.33,30.31,30.32,16758.0,25.9359,25.9445,25.9274,25.9359,16758.0
2016-09-08 13:40:00,30.32,30.33,30.32,30.33,9922.0,25.9359,25.9445,25.9359,25.9445,9922.0
2016-09-08 13:45:00,30.32,30.32,30.27,30.29,36326.0,25.9359,25.9359,25.8932,25.9103,36326.0
2016-09-08 13:50:00,30.28,30.32,30.27,30.31,15532.0,25.9017,25.9359,25.8932,25.9274,15532.0
2016-09-08 13:55:00,30.31,30.34,30.31,30.34,16118.0,25.9274,25.9531,25.9274,25.9531,16118.0
2016-09-08 14:00:00,30.33,30.34,30.32,30.33,28116.0,25.9445,25.9531,25.9359,25.9445,28116.0
2016-09-08 14:05:00,30.32,30.33,30.3,30.33,30708.0,25.9359,25.9445,25.9188,25.9445,30708.0
2016-09-08 14:10:00,30.32,30.32,30.31,30.31,20432.0,25.9359,25.9359,25.9274,25.9274,20432.0
2016-09-08 14:15:00,30.31,30.32,30.29,30.32,22834.0,25.9274,25.9359,25.9103,25.9359,22834.0
2016-09-08 14:20:00,30.32,30.36,30.31,30.36,26116.0,25.9359,25.9702,25.9274,25.9702,26116.0
2016-09-08 14:25:00,30.36,30.36,30.31,30.31,15446.0,25.9702,25.9702,25.9274,25.9274,15446.0
2016-09-08 14:30:00,30.31,30.31,30.29,30.31,14714.0,25.9274,25.9274,25.9103,25.9274,14714.0
2016-09-08 14:35:00,30.31,30.32,30.29,30.3,16942.0,25.9274,25.9359,25.9103,25.9188,16942.0
2016-09-08 14:40:00,30.3,30.35,30.29,30.32,32816.0,25.9188,25.9616,25.9103,25.9359,32816.0
2016-09-08 14:45:00,30.32,30.34,30.31,30.34,26528.0,25.9359,25.9531,25.9274,25.9531,26528.0
2016-09-08 14:50:00,30.33,30.34,30.33,30.34,15076.0,25.9445,25.9531,25.9445,25.9531,15076.0
2016-09-08 14:55:00,30.34,30.35,30.32,30.34,12940.0,25.9531,25.9616,25.9359,25.9531,12940.0
2016-09-08 15:00:00,30.35,30.35,30.33,30.34,26232.0,25.9616,25.9616,25.9445,25.9531,26232.0
2016-09-08 15:05:00,30.34,30.34,30.32,30.34,21600.0,25.9531,25.9531,25.9359,25.9531,21600.0
2016-09-08 15:10:00,30.34,30.39,30.34,30.38,84700.0,25.9531,25.9958,25.9531,25.9873,84700.0
2016-09-08 15:15:00,30.38,30.38,30.35,30.36,22444.0,25.9873,25.9873,25.9616,25.9702,22444.0
2016-09-08 15:20:00,30.36,30.36,30.35,30.36,26930.0,25.9702,25.9702,25.9616,25.9702,26930.0
2016-09-08 15:25:00,30.36,30.36,30.34,30.36,69934.0,25.9702,25.9702,25.9531,25.9702,69934.0
2016-09-08 15:30:00,30.36,30.37,30.34,30.36,48634.0,25.9702,25.9787,25.9531,25.9702,48634.0
2016-09-08 15:35:00,30.35,30.36,30.32,30.35,40416.0,25.9616,25.9702,25.9359,25.9616,40416.0
2016-09-08 15:40:00,30.35,30.38,30.34,30.38,46838.0,25.9616,25.9873,25.9531,25.9873,46838.0
2016-09-08 15:45:00,30.37,30.37,30.34,30.36,40054.0,25.9787,25.9787,25.9531,25.9702,40054.0
2016-09-08 15:50:00,30.35,30.36,30.34,30.34,57288.0,25.9616,25.9702,25.9531,25.9531,57288.0
2016-09-08 15:55:00,30.34,30.35,30.33,30.34,169750.0,25.9531,25.9616,25.9445,25.9531,169750.0
2016-09-09 09:30:00,30.08,30.2,29.92,29.97,88606.0,25.7306,25.8333,25.5938,25.6366,88606.0
2016-09-09 09:35:00,29.95,30.11,29.95,30.09,85824.0,25.6194,25.7563,25.6194,25.7392,85824.0
2016-09-09 09:40:00,30.1,30.18,30.1,30.11,28638.0,25.7478,25.8162,25.7478,25.7563,28638.0
2016-09-09 09:45:00,30.09,30.11,30.03,30.04,62774.0,25.7392,25.7563,25.6879,25.6964,62774.0
2016-09-09 09:50:00,30.04,30.06,30.03,30.03,35718.0,25.6964,25.7135,25.6879,25.6879,35718.0
2016-09-09 09:55:00,30.03,30.03,29.96,29.96,31140.0,25.6879,25.6879,25.628,25.628,31140.0
2016-09-09 10:00:00,29.95,29.95,29.9,29.92,37488.0,25.6194,25.6194,25.5767,25.5938,37488.0
2016-09-09 10:05:00,29.92,29.93,29.85,29.86,41222.0,25.5938,25.6023,25.5339,25.5425,41222.0
2016-09-09 10:10:00,29.86,29.92,29.85,29.92,58750.0,25.5425,25.5938,25.5339,25.5938,58750.0
2016-09-09 10:15:00,29.93,29.98,29.88,29.89,42804.0,25.6023,25.6451,25.5596,25.5681,42804.0
2016-09-09 10:20:00,29.89,29.91,29.87,29.87,17540.0,25.5681,25.5852,25.551,25.551,17540.0
2016-09-09 10:25:00,29.87,29.9,29.84,29.86,77062.0,25.551,25.5767,25.5254,25.5425,77062.0
2016-09-09 10:30:00,29.87,29.88,29.82,29.87,72136.0,25.551,25.5596,25.5082,25.551,72136.0
2016-09-09 10:35:00,29.88,29.88,29.75,29.78,71650.0,25.5596,25.5596,25.4484,25.474,71650.0
2016-09-09 10:40:00,29.79,29.82,29.79,29.81,18738.0,25.4826,25.5082,25.4826,25.4997,18738.0
2016-09-09 10:45:00,29.8,29.8,29.7,29.71,33970.0,25.4911,25.4911,25.4056,25.4141,33970.0
2016-09-09 10:50:00,29.71,29.74,29.71,29.72,32794.0,25.4141,25.4398,25.4141,25.4227,32794.0
2016-09-09 10:55:00,29.72,29.72,29.7,29.72,143466.0,25.4227,25.4227,25.4056,25.4227,143466.0
2016-09-09 11:00:00,29.71,29.72,29.67,29.69,81072.0,25.4141,25.4227,25.3799,25.397,81072.0
2016-09-09 11:05:00,29.68,29.75,29.68,29.75,93684.0,25.3885,25.4484,25.3885,25.4484,93684.0
2016-09-09 11:10:00,29.74,29.74,29.66,29.67,24642.0,25.4398,25.4398,25.3714,25.3799,24642.0
2016-09-09 11:15:00,29.67,29.68,29.65,29.68,51064.0,25.3799,25.3885,25.3628,25.3885,51064.0
2016-09-09 11:20:00,29.68,29.72,29.67,29.7,95272.0,25.3885,25.4227,25.3799,25.4056,95272.0
2016-09-09 11:25:00,29.68,29.71,29.68,29.71,36074.0,25.3885,25.4141,25.3885,25.4141,36074.0
2016-09-09 11:30:00,29.71,29.71,29.67,29.67,29368.0,25.4141,25.4141,25.3799,25.3799,29368.0
2016-09-09 11:35:00,29.67,29.68,29.6,29.64,39586.0,25.3799,25.3885,25.3201,25.3543,39586.0
2016-09-09 11:40:00,29.63,29.64,29.6,29.61,31700.0,25.3457,25.3543,25.3201,25.3286,31700.0
2016-09-09 11:45:00,29.61,29.63,29.59,29.61,29204.0,25.3286,25.3457,25.3115,25.3286,29204.0
2016-09-09 11:50:00,29.61,29.62,29.57,29.6,33278.0,25.3286,25.3372,25.2944,25.3201,33278.0
2016-09-09 11:55:00,29.6,29.61,29.54,29.57,82298.0,25.3201,25.3286,25.2687,25.2944,82298.0
2016-09-09 12:00:00,29.57,29.61,29.57,29.6,54148.0,25.2944,25.3286,25.2944,25.3201,54148.0
2016-09-09 12:05:00,29.59,29.6,29.53,29.55,52200.0,25.3115,25.3201,25.2602,25.2773,52200.0
2016-09-09 12:10:00,29.56,29.58,29.55,29.56,25558.0,25.2858,25.3029,25.2773,25.2858,25558.0
2016-09-09 12:15:00,29.56,29.58,29.52,29.53,24790.0,25.2858,25.3029,25.2516,25.2602,24790.0
2016-09-09 12:20:00,29.53,29.58,29.52,29.57,29518.0,25.2602,25.3029,25.2516,25.2944,29518.0
2016-09-09 12:25:00,29.57,29.59,29.56,29.56,42716.0,25.2944,25.3115,25.2858,25.2858,42716.0
2016-09-09 12:30:00,29.56,29.57,29.53,29.53,13600.0,25.2858,25.2944,25.2602,25.2602,13600.0
2016-09-09 12:35:00,29.54,29.55,29.51,29.53,14626.0,25.2687,25.2773,25.2431,25.2602,14626.0
2016-09-09 12:40:00,29.52,29.55,29.5,29.55,23718.0,25.2516,25.2773,25.2345,25.2773,23718.0
2016-09-09 12:45:00,29.55,29.55,29.48,29.5,32108.0,25.2773,25.2773,25.2174,25.2345,32108.0
2016-09-09 12:50:00,29.5,29.55,29.5,29.53,92882.0,25.2345,25.2773,25.2345,25.2602,92882.0
2016-09-09 12:55:00,29.53,29.56,29.5,29.55,38126.0,25.2602,25.2858,25.2345,25.2773,38126.0
2016-09-09 13:00:00,29.54,29.55,29.5,29.5,44990.0,25.2687,25.2773,25.2345,25.2345,44990.0
2016-09-09 13:05:00,29.5,29.5,29.48,29.48,21734.0,25.2345,25.2345,25.2174,25.2174,21734.0
2016-09-09 13:10:00,29.48,29.49,29.42,29.43,54778.0,25.2174,25.226,25.1661,25.1746,54778.0
2016-09-09 13:15:00,29.43,29.45,29.41,29.43,59126.0,25.1746,25.1917,25.1575,25.1746,59126.0
2016-09-09 13:20:00,29.43,29.43,29.4,29.42,31270.0,25.1746,25.1746,25.149,25.1661,31270.0
2016-09-09 13:25:00,29.42,29.43,29.41,29.41,34834.0,25.1661,25.1746,25.1575,25.1575,34834.0
2016-09-09 13:30:00,29.41,29.42,29.36,29.36,40666.0,25.1575,25.1661,25.1148,25.1148,40666.0
2016-09-09 13:35:00,29.36,29.4,29.31,29.33,93410.0,25.1148,25.149,25.072,25.0891,93410.0
2016-09-09 13:40:00,29.33,29.33,29.28,29.28,55724.0,25.0891,25.0891,25.0463,25.0463,55724.0
2016-09-09 13:45:00,29.28,29.29,29.21,29.24,73230.0,25.0463,25.0549,24.9864,25.0121,73230.0
2016-09-09 13:50:00,29.24,29.28,29.24,29.27,25198.0,25.0121,25.0463,25.0121,25.0378,25198.0
2016-09-09 13:55:00,29.28,29.32,29.27,29.32,20318.0,25.0463,25.0805,25.0378,25.0805,20318.0
2016-09-09 14:00:00,29.31,29.31,29.22,29.27,40486.0,25.072,25.072,24.995,25.0378,40486.0
2016-09-09 14:05:00,29.27,29.27,29.21,29.22,35638.0,25.0378,25.0378,24.9864,24.995,35638.0
2016-09-09 14:10:00,29.22,29.23,29.16,29.21,45860.0,24.995,25.0036,24.9437,24.9864,45860.0
2016-09-09 14:15:00,29.22,29.27,29.22,29.27,26378.0,24.995,25.0378,24.995,25.0378,26378.0
2016-09-09 14:20:00,29.28,29.3,29.27,29.29,22332.0,25.0463,25.0634,25.0378,25.0549,22332.0
2016-09-09 14:25:00,29.29,29.31,29.27,29.3,42658.0,25.0549,25.072,25.0378,25.0634,42658.0
2016-09-09 14:30:00,29.31,29.32,29.28,29.3,32662.0,25.072,25.0805,25.0463,25.0634,32662.0
2016-09-09 14:35:00,29.3,29.35,29.3,29.34,31768.0,25.0634,25.1062,25.0634,25.0976,31768.0
2016-09-09 14:40:00,29.34,29.34,29.29,29.3,26384.0,25.0976,25.0976,25.0549,25.0634,26384.0
2016-09-09 14:45:00,29.3,29.31,29.26,29.3,55182.0,25.0634,25.072,25.0292,25.0634,55182.0
2016-09-09 14:50:00,29.3,29.31,29.28,29.3,43370.0,25.0634,25.072,25.0463,25.0634,43370.0
2016-09-09 14:55:00,29.3,29.36,29.29,29.35,73770.0,25.0634,25.1148,25.0549,25.1062,73770.0
2016-09-09 15:00:00,29.35,29.36,29.31,29.32,161148.0,25.1062,25.1148,25.072,25.0805,161148.0
2016-09-09 15:05:00,29.31,29.31,29.28,29.31,90754.0,25.072,25.072,25.0463,25.072,90754.0
2016-09-09 15:10:00,29.3,29.31,29.26,29.28,61910.0,25.0634,25.072,25.0292,25.0463,61910.0
2016-09-09 15:15:00,29.28,29.39,29.28,29.36,57658.0,25.0463,25.1404,25.0463,25.1148,57658.0
2016-09-09 15:20:00,29.36,29.39,29.35,29.36,137428.0,25.1148,25.1404,25.1062,25.1148,137428.0
2016-09-09 15:25:00,29.36,29.4,29.35,29.36,54666.0,25.1148,25.149,25.1062,25.1148,54666.0
2016-09-09 15:30:00,29.36,29.38,29.32,29.34,73466.0,25.1148,25.1319,25.0805,25.0976,73466.0
2016-09-09 15:35:00,29.34,29.34,29.28,29.31,147980.0,25.0976,25.0976,25.0463,25.072,147980.0
2016-09-09 15:40:00,29.32,29.33,29.28,29.28,110452.0,25.0805,25.0891,25.0463,25.0463,110452.0
2016-09-09 15:45:00,29.28,29.29,29.27,29.28,84300.0,25.0463,25.0549,25.0378,25.0463,84300.0
2016-09-09 15:50:00,29.28,29.32,29.27,29.31,187952.0,25.0463,25.0805,25.0378,25.072,187952.0
2016-09-09 15:55:00,29.3,29.31,29.25,29.25,288930.0,25.0634,25.072,25.0207,25.0207,288930.0
2016-09-12 09:30:00,29.15,29.24,29.08,29.19,83494.0,24.9351,25.0121,24.8752,24.9693,83494.0
2016-09-12 09:35:00,29.24,29.36,29.23,29.36,37002.0,25.0121,25.1148,25.0036,25.1148,37002.0
2016-09-12 09:40:00,29.35,29.36,29.28,29.29,34180.0,25.1062,25.1148,25.0463,25.0549,34180.0
2016-09-12 09:45:00,29.27,29.29,29.22,29.27,27720.0,25.0378,25.0549,24.995,25.0378,27720.0
2016-09-12 09:50:00,29.27,29.31,29.25,29.31,32332.0,25.0378,25.072,25.0207,25.072,32332.0
2016-09-12 09:55:00,29.31,29.39,29.3,29.38,29032.0,25.072,25.1404,25.0634,25.1319,29032.0
2016-09-12 10:00:00,29.38,29.47,29.38,29.46,32926.0,25.1319,25.2089,25.1319,25.2003,32926.0
2016-09-12 10:05:00,29.47,29.49,29.45,29.45,49012.0,25.2089,25.226,25.1917,25.1917,49012.0
2016-09-12 10:10:00,29.44,29.49,29.43,29.46,21644.0,25.1832,25.226,25.1746,25.2003,21644.0
2016-09-12 10:15:00,29.47,29.5,29.43,29.49,26950.0,25.2089,25.2345,25.1746,25.226,26950.0
2016-09-12 10:20:00,29.5,29.55,29.49,29.54,36166.0,25.2345,25.2773,25.226,25.2687,36166.0
2016-09-12 10:25:00,29.54,29.58,29.53,29.57,51406.0,25.2687,25.3029,25.2602,25.2944,51406.0
2016-09-12 10:30:00,29.57,29.59,29.53,29.53,39092.0,25.2944,25.3115,25.2602,25.2602,39092.0
2016-09-12 10:35:00,29.54,29.56,29.49,29.5,23294.0,25.2687,25.2858,25.226,25.2345,23294.0
2016-09-12 10:40:00,29.5,29.55,29.5,29.55,16354.0,25.2345,25.2773,25.2345,25.2773,16354.0
2016-09-12 10:45:00,29.55,29.55,29.48,29.49,35120.0,25.2773,25.2773,25.2174,25.226,35120.0
2016-09-12 10:50:00,29.49,29.49,29.45,29.48,19440.0,25.226,25.226,25.1917,25.2174,19440.0
2016-09-12 10:55:00,29.48,29.54,29.47,29.54,25268.0,25.2174,25.2687,25.2089,25.2687,25268.0
2016-09-12 11:00:00,29.54,29.59,29.54,29.59,30086.0,25.2687,25.3115,25.2687,25.3115,30086.0
2016-09-12 11:05:00,29.59,29.6,29.57,29.58,19000.0,25.3115,25.3201,25.2944,25.3029,19000.0
2016-09-12 11:10:00,29.58,29.58,29.55,29.57,22650.0,25.3029,25.3029,25.2773,25.2944,22650.0
2016-09-12 11:15:00,29.57,29.61,29.55,29.6,127178.0,25.2944,25.3286,25.2773,25.3201,127178.0
2016-09-12 11:20:00,29.59,29.66,29.58,29.65,119396.0,25.3115,25.3714,25.3029,25.3628,119396.0
2016-09-12 11:25:00,29.64,29.68,29.64,29.68,141572.0,25.3543,25.3885,25.3543,25.3885,141572.0
2016-09-12 11:30:00,29.68,29.68,29.62,29.66,58824.0,25.3885,25.3885,25.3372,25.3714,58824.0
2016-09-12 11:35:00,29.67,29.72,29.66,29.7,10786.0,25.3799,25.4227,25.3714,25.4056,10786.0
2016-09-12 11:40:00,29.71,29.75,29.7,29.72,14258.0,25.4141,25.4484,25.4056,25.4227,14258.0
2016-09-12 11:45:00,29.72,29.72,29.67,29.67,9800.0,25.4227,25.4227,25.3799,25.3799,9800.0
2016-09-12 11:50:00,29.67,29.73,29.67,29.72,13566.0,25.3799,25.4313,25.3799,25.4227,13566.0
2016-09-12 11:55:00,29.71,29.73,29.68,29.68,29780.0,25.4141,25.4313,25.3885,25.3885,29780.0
2016-09-12 12:00:00,29.68,29.68,29.67,29.68,12534.0,25.3885,25.3885,25.3799,25.3885,12534.0
2016-09-12 12:05:00,29.68,29.7,29.67,29.68,16114.0,25.3885,25.4056,25.3799,25.3885,16114.0
2016-09-12 12:10:00,29.68,29.69,29.65,29.66,11428.0,25.3885,25.397,25.3628,25.3714,11428.0
2016-09-12 12:15:00,29.65,29.67,29.61,29.61,43478.0,25.3628,25.3799,25.3286,25.3286,43478.0
2016-09-12 12:20:00,29.61,29.64,29.61,29.64,14432.0,25.3286,25.3543,25.3286,25.3543,14432.0
2016-09-12 12:25:00,29.64,29.65,29.61,29.64,20352.0,25.3543,25.3628,25.3286,25.3543,20352.0
2016-09-12 12:30:00,29.64,29.66,29.63,29.64,10794.0,25.3543,25.3714,25.3457,25.3543,10794.0
2016-09-12 12:35:00,29.64,29.65,29.63,29.63,14794.0,25.3543,25.3628,25.3457,25.3457,14794.0
2016-09-12 12:40:00,29.63,29.65,29.6,29.65,24500.0,25.3457,25.3628,25.3201,25.3628,24500.0
2016-09-12 12:45:00,29.65,29.68,29.65,29.67,8200.0,25.3628,25.3885,25.3628,25.3799,8200.0
2016-09-12 12:50:00,29.67,29.73,29.67,29.72,19642.0,25.3799,25.4313,25.3799,25.4227,19642.0
2016-09-12 12:55:00,29.71,29.73,29.7,29.73,43872.0,25.4141,25.4313,25.4056,25.4313,43872.0
2016-09-12 13:00:00,29.73,29.74,29.71,29.72,21902.0,25.4313,25.4398,25.4141,25.4227,21902.0
2016-09-12 13:05:00,29.72,29.73,29.7,29.7,11932.0,25.4227,25.4313,25.4056,25.4056,11932.0
2016-09-12 13:10:00,29.71,29.73,29.71,29.73,15428.0,25.4141,25.4313,25.4141,25.4313,15428.0
2016-09-12 13:15:00,29.73,29.82,29.71,29.72,52304.0,25.4313,25.5082,25.4141,25.4227,52304.0
2016-09-12 13:20:00,29.72,29.75,29.67,29.67,14242.0,25.4227,25.4484,25.3799,25.3799,14242.0
2016-09-12 13:25:00,29.67,29.69,29.61,29.61,19302.0,25.3799,25.397,25.3286,25.3286,19302.0
2016-09-12 13:30:00,29.61,29.64,29.6,29.61,18222.0,25.3286,25.3543,25.3201,25.3286,18222.0
2016-09-12 13:35:00,29.61,29.66,29.6,29.65,14168.0,25.3286,25.3714,25.3201,25.3628,14168.0
2016-09-12 13:40:00,29.65,29.66,29.6,29.63,89220.0,25.3628,25.3714,25.3201,25.3457,89220.0
2016-09-12 13:45:00,29.63,29.71,29.63,29.71,33484.0,25.3457,25.4141,25.3457,25.4141,33484.0
2016-09-12 13:50:00,29.72,29.74,29.7,29.72,48700.0,25.4227,25.4398,25.4056,25.4227,48700.0
2016-09-12 13:55:00,29.73,29.79,29.71,29.79,29200.0,25.4313,25.4826,25.4141,25.4826,29200.0
2016-09-12 14:00:00,29.78,29.85,29.77,29.83,27644.0,25.474,25.5339,25.4655,25.5168,27644.0
2016-09-12 14:05:00,29.83,29.86,29.82,29.85,38488.0,25.5168,25.5425,25.5082,25.5339,38488.0
2016-09-12 14:10:00,29.84,29.86,29.81,29.86,35932.0,25.5254,25.5425,25.4997,25.5425,35932.0
2016-09-12 14:15:00,29.86,29.86,29.83,29.86,34712.0,25.5425,25.5425,25.5168,25.5425,34712.0
2016-09-12 14:20:00,29.86,29.92,29.86,29.92,27464.0,25.5425,25.5938,25.5425,25.5938,27464.0
2016-09-12 14:25:00,29.91,29.91,29.88,29.9,37200.0,25.5852,25.5852,25.5596,25.5767,37200.0
2016-09-12 14:30:00,29.9,29.93,29.89,29.92,52422.0,25.5767,25.6023,25.5681,25.5938,52422.0
2016-09-12 14:35:00,29.92,29.98,29.91,29.97,41812.0,25.5938,25.6451,25.5852,25.6366,41812.0
2016-09-12 14:40:00,29.97,29.97,29.93,29.97,25204.0,25.6366,25.6366,25.6023,25.6366,25204.0
2016-09-12 14:45:00,29.97,30.0,29.94,29.95,32402.0,25.6366,25.6622,25.6109,25.6194,32402.0
2016-09-12 14:50:00,29.95,29.95,29.92,29.93,41132.0,25.6194,25.6194,25.5938,25.6023,41132.0
2016-09-12 14:55:00,29.93,29.93,29.91,29.92,23360.0,25.6023,25.6023,25.5852,25.5938,23360.0
2016-09-12 15:00:00,29.92,29.93,29.91,29.91,19018.0,25.5938,25.6023,25.5852,25.5852,19018.0
2016-09-12 15:05:00,29.9,29.95,29.9,29.95,37652.0,25.5767,25.6194,25.5767,25.6194,37652.0
2016-09-12 15:10:00,29.96,29.97,29.92,29.93,30284.0,25.628,25.6366,25.5938,25.6023,30284.0
2016-09-12 15:15:00,29.93,29.93,29.88,29.9,26328.0,25.6023,25.6023,25.5596,25.5767,26328.0
2016-09-12 15:20:00,29.91,29.96,29.9,29.96,30220.0,25.5852,25.628,25.5767,25.628,30220.0
2016-09-12 15:25:00,29.95,29.96,29.93,29.93,23792.0,25.6194,25.628,25.6023,25.6023,23792.0
2016-09-12 15:30:00,29.93,29.94,29.89,29.9,74856.0,25.6023,25.6109,25.5681,25.5767,74856.0
2016-09-12 15:35:00,29.9,29.93,29.9,29.93,44256.0,25.5767,25.6023,25.5767,25.6023,44256.0
2016-09-12 15:40:00,29.93,29.97,29.93,29.94,53310.0,25.6023,25.6366,25.6023,25.6109,53310.0
2016-09-12 15:45:00,29.95,29.95,29.89,29.9,43620.0,25.6194,25.6194,25.5681,25.5767,43620.0
2016-09-12 15:50:00,29.9,29.91,29.88,29.9,84622.0,25.5767,25.5852,25.5596,25.5767,84622.0
2016-09-12 15:55:00,29.9,29.95,29.9,29.93,244190.0,25.5767,25.6194,25.5767,25.6023,244190.0
2016-09-13 09:30:00,29.79,29.8,29.57,29.8,61884.0,25.4826,25.4911,25.2944,25.4911,61884.0
2016-09-13 09:35:00,29.77,29.98,29.76,29.95,51980.0,25.4655,25.6451,25.4569,25.6194,51980.0
2016-09-13 09:40:00,29.93,29.98,29.88,29.89,33340.0,25.6023,25.6451,25.5596,25.5681,33340.0
2016-09-13 09:45:00,29.89,29.89,29.75,29.78,44042.0,25.5681,25.5681,25.4484,25.474,44042.0
2016-09-13 09:50:00,29.78,29.81,29.68,29.74,40830.0,25.474,25.4997,25.3885,25.4398,40830.0
2016-09-13 09:55:00,29.73,29.74,29.68,29.73,53086.0,25.4313,25.4398,25.3885,25.4313,53086.0
2016-09-13 10:00:00,29.72,29.74,29.67,29.72,40190.0,25.4227,25.4398,25.3799,25.4227,40190.0
2016-09-13 10:05:00,29.71,29.8,29.71,29.77,37924.0,25.4141,25.4911,25.4141,25.4655,37924.0
2016-09-13 10:10:00,29.76,29.76,29.67,29.69,48038.0,25.4569,25.4569,25.3799,25.397,48038.0
2016-09-13 10:15:00,29.7,29.75,29.7,29.71,39136.0,25.4056,25.4484,25.4056,25.4141,39136.0
2016-09-13 10:20:00,29.71,29.76,29.68,29.75,110620.0,25.4141,25.4569,25.3885,25.4484,110620.0
2016-09-13 10:25:00,29.75,29.8,29.74,29.75,59726.0,25.4484,25.4911,25.4398,25.4484,59726.0
2016-09-13 10:30:00,29.75,29.81,29.71,29.81,30442.0,25.4484,25.4997,25.4141,25.4997,30442.0
2016-09-13 10:35:00,29.81,29.82,29.76,29.78,20198.0,25.4997,25.5082,25.4569,25.474,20198.0
2016-09-13 10:40:00,29.79,29.83,29.78,29.78,20824.0,25.4826,25.5168,25.474,25.474,20824.0
2016-09-13 10:45:00,29.78,29.83,29.77,29.78,21906.0,25.474,25.5168,25.4655,25.474,21906.0
2016-09-13 10:50:00,29.78,29.78,29.72,29.73,49052.0,25.474,25.474,25.4227,25.4313,49052.0
2016-09-13 10:55:00,29.73,29.74,29.7,29.7,22324.0,25.4313,25.4398,25.4056,25.4056,22324.0
2016-09-13 11:00:00,29.71,29.71,29.68,29.7,68970.0,25.4141,25.4141,25.3885,25.4056,68970.0
2016-09-13 11:05:00,29.7,29.71,29.68,29.7,42436.0,25.4056,25.4141,25.3885,25.4056,42436.0
2016-09-13 11:10:00,29.69,29.7,29.66,29.68,59996.0,25.397,25.4056,25.3714,25.3885,59996.0
2016-09-13 11:15:00,29.68,29.72,29.67,29.7,67212.0,25.3885,25.4227,25.3799,25.4056,67212.0
2016-09-13 11:20:00,29.7,29.73,29.68,29.72,27978.0,25.4056,25.4313,25.3885,25.4227,27978.0
2016-09-13 11:25:00,29.71,29.71,29.68,29.68,50994.0,25.4141,25.4141,25.3885,25.3885,50994.0
2016-09-13 11:30:00,29.68,29.69,29.65,29.66,26392.0,25.3885,25.397,25.3628,25.3714,26392.0
2016-09-13 11:35:00,29.66,29.7,29.65,29.68,22674.0,25.3714,25.4056,25.3628,25.3885,22674.0
2016-09-13 11:40:00,29.68,29.7,29.67,29.68,17624.0,25.3885,25.4056,25.3799,25.3885,17624.0
2016-09-13 11:45:00,29.68,29.68,29.61,29.62,53570.0,25.3885,25.3885,25.3286,25.3372,53570.0
2016-09-13 11:50:00,29.63,29.66,29.61,29.63,36622.0,25.3457,25.3714,25.3286,25.3457,36622.0
2016-09-13 11:55:00,29.64,29.66,29.61,29.66,36710.0,25.3543,25.3714,25.3286,25.3714,36710.0
2016-09-13 12:00:00,29.66,29.68,29.64,29.64,25240.0,25.3714,25.3885,25.3543,25.3543,25240.0
2016-09-13 12:05:00,29.65,29.7,29.65,29.68,24632.0,25.3628,25.4056,25.3628,25.3885,24632.0
2016-09-13 12:10:00,29.68,29.73,29.67,29.73,15956.0,25.3885,25.4313,25.3799,25.4313,15956.0
2016-09-13 12:15:00,29.73,29.73,29.7,29.7,7800.0,25.4313,25.4313,25.4056,25.4056,7800.0
2016-09-13 12:20:00,29.71,29.71,29.66,29.67,12208.0,25.4141,25.4141,25.3714,25.3799,12208.0
2016-09-13 12:25:00,29.68,29.68,29.62,29.62,14264.0,25.3885,25.3885,25.3372,25.3372,14264.0
2016-09-13 12:30:00,29.61,29.63,29.61,29.61,9254.0,25.3286,25.3457,25.3286,25.3286,9254.0
2016-09-13 12:35:00,29.61,29.63,29.58,29.63,19194.0,25.3286,25.3457,25.3029,25.3457,19194.0
2016-09-13 12:40:00,29.63,29.64,29.61,29.63,13368.0,25.3457,25.3543,25.3286,25.3457,13368.0
2016-09-13 12:45:00,29.63,29.63,29.59,29.61,8350.0,25.3457,25.3457,25.3115,25.3286,8350.0
2016-09-13 12:50:00,29.61,29.61,29.55,29.57,11844.0,25.3286,25.3286,25.2773,25.2944,11844.0
2016-09-13 12:55:00,29.57,29.57,29.52,29.55,18258.0,25.2944,25.2944,25.2516,25.2773,18258.0
2016-09-13 13:00:00,29.55,29.55,29.49,29.49,18608.0,25.2773,25.2773,25.226,25.226,18608.0
2016-09-13 13:05:00,29.49,29.53,29.48,29.52,25052.0,25.226,25.2602,25.2174,25.2516,25052.0
2016-09-13 13:10:00,29.52,29.54,29.5,29.54,23890.0,25.2516,25.2687,25.2345,25.2687,23890.0
2016-09-13 13:15:00,29.53,29.65,29.53,29.65,26702.0,25.2602,25.3628,25.2602,25.3628,26702.0
2016-09-13 13:20:00,29.65,29.68,29.64,29.64,19832.0,25.3628,25.3885,25.3543,25.3543,19832.0
2016-09-13 13:25:00,29.64,29.72,29.64,29.71,24458.0,25.3543,25.4227,25.3543,25.4141,24458.0
2016-09-13 13:30:00,29.72,29.77,29.7,29.7,40050.0,25.4227,25.4655,25.4056,25.4056,40050.0
2016-09-13 13:35:00,29.7,29.77,29.68,29.75,37590.0,25.4056,25.4655,25.3885,25.4484,37590.0
2016-09-13 13:40:00,29.75,29.77,29.7,29.71,51296.0,25.4484,25.4655,25.4056,25.4141,51296.0
2016-09-13 13:45:00,29.72,29.75,29.72,29.75,23068.0,25.4227,25.4484,25.4227,25.4484,23068.0
2016-09-13 13:50:00,29.75,29.77,29.66,29.66,25742.0,25.4484,25.4655,25.3714,25.3714,25742.0
2016-09-13 13:55:00,29.68,29.7,29.64,29.68,23144.0,25.3885,25.4056,25.3543,25.3885,23144.0
2016-09-13 14:00:00,29.68,29.68,29.65,29.66,42610.0,25.3885,25.3885,25.3628,25.3714,42610.0
2016-09-13 14:05:00,29.66,29.71,29.64,29.68,30864.0,25.3714,25.4141,25.3543,25.3885,30864.0
2016-09-13 14:10:00,29.68,29.68,29.65,29.66,43606.0,25.3885,25.3885,25.3628,25.3714,43606.0
2016-09-13 14:15:00,29.66,29.66,29.58,29.59,44232.0,25.3714,25.3714,25.3029,25.3115,44232.0
2016-09-13 14:20:00,29.59,29.61,29.56,29.58,56124.0,25.3115,25.3286,25.2858,25.3029,56124.0
2016-09-13 14:25:00,29.58,29.58,29.54,29.54,50678.0,25.3029,25.3029,25.2687,25.2687,50678.0
2016-09-13 14:30:00,29.54,29.59,29.53,29.55,72408.0,25.2687,25.3115,25.2602,25.2773,72408.0
2016-09-13 14:35:00,29.56,29.59,29.55,29.58,60888.0,25.2858,25.3115,25.2773,25.3029,60888.0
2016-09-13 14:40:00,29.58,29.63,29.57,29.63,40254.0,25.3029,25.3457,25.2944,25.3457,40254.0
2016-09-13 14:45:00,29.63,29.66,29.62,29.64,63194.0,25.3457,25.3714,25.3372,25.3543,63194.0
2016-09-13 14:50:00,29.64,29.67,29.59,29.59,77130.0,25.3543,25.3799,25.3115,25.3115,77130.0
2016-09-13 14:55:00,29.59,29.6,29.51,29.51,53456.0,25.3115,25.3201,25.2431,25.2431,53456.0
2016-09-13 15:00:00,29.51,29.54,29.49,29.49,75938.0,25.2431,25.2687,25.226,25.226,75938.0
2016-09-13 15:05:00,29.5,29.53,29.48,29.5,69314.0,25.2345,25.2602,25.2174,25.2345,69314.0
2016-09-13 15:10:00,29.5,29.5,29.43,29.48,131238.0,25.2345,25.2345,25.1746,25.2174,131238.0
2016-09-13 15:15:00,29.48,29.61,29.48,29.56,56546.0,25.2174,25.3286,25.2174,25.2858,56546.0
2016-09-13 15:20:00,29.56,29.6,29.55,29.56,43148.0,25.2858,25.3201,25.2773,25.2858,43148.0
2016-09-13 15:25:00,29.56,29.6,29.55,29.58,79300.0,25.2858,25.3201,25.2773,25.3029,79300.0
2016-09-13 15:30:00,29.59,29.61,29.57,29.6,126762.0,25.3115,25.3286,25.2944,25.3201,126762.0
2016-09-13 15:35:00,29.6,29.6,29.57,29.59,73670.0,25.3201,25.3201,25.2944,25.3115,73670.0
2016-09-13 15:40:00,29.58,29.59,29.49,29.51,98990.0,25.3029,25.3115,25.226,25.2431,98990.0
2016-09-13 15:45:00,29.51,29.57,29.49,29.55,89884.0,25.2431,25.2944,25.226,25.2773,89884.0
2016-09-13 15:50:00,29.56,29.63,29.56,29.63,167730.0,25.2858,25.3457,25.2858,25.3457,167730.0
2016-09-13 15:55:00,29.63,29.63,29.54,29.56,232348.0,25.3457,25.3457,25.2687,25.2858,232348.0
2016-09-14 09:30:00,29.54,29.66,29.46,29.55,53700.0,25.2687,25.3714,25.2003,25.2773,53700.0
2016-09-14 09:35:00,29.64,29.64,29.53,29.58,6786.0,25.3543,25.3543,25.2602,25.3029,6786.0
2016-09-14 09:40:00,29.58,29.61,29.5,29.58,16036.0,25.3029,25.3286,25.2345,25.3029,16036.0
2016-09-14 09:45:00,29.57,29.57,29.4,29.4,42136.0,25.2944,25.2944,25.149,25.149,42136.0
2016-09-14 09:50:00,29.37,29.39,29.3,29.38,55336.0,25.1233,25.1404,25.0634,25.1319,55336.0
2016-09-14 09:55:00,29.38,29.45,29.38,29.42,16600.0,25.1319,25.1917,25.1319,25.1661,16600.0
2016-09-14 10:00:00,29.43,29.45,29.4,29.42,20676.0,25.1746,25.1917,25.149,25.1661,20676.0
2016-09-14 10:05:00,29.42,29.49,29.42,29.49,36592.0,25.1661,25.226,25.1661,25.226,36592.0
2016-09-14 10:10:00,29.48,29.56,29.48,29.56,34554.0,25.2174,25.2858,25.2174,25.2858,34554.0
2016-09-14 10:15:00,29.55,29.56,29.49,29.5,7260.0,25.2773,25.2858,25.226,25.2345,7260.0
2016-09-14 10:20:00,29.5,29.67,29.5,29.66,45636.0,25.2345,25.3799,25.2345,25.3714,45636.0
2016-09-14 10:25:00,29.66,29.66,29.55,29.6,18726.0,25.3714,25.3714,25.2773,25.3201,18726.0
2016-09-14 10:30:00,29.61,29.66,29.6,29.63,17230.0,25.3286,25.3714,25.3201,25.3457,17230.0
2016-09-14 10:35:00,29.65,29.65,29.6,29.61,9800.0,25.3628,25.3628,25.3201,25.3286,9800.0
2016-09-14 10:40:00,29.6,29.61,29.58,29.58,6306.0,25.3201,25.3286,25.3029,25.3029,6306.0
2016-09-14 10:45:00,29.59,29.6,29.56,29.57,13236.0,25.3115,25.3201,25.2858,25.2944,13236.0
2016-09-14 10:50:00,29.58,29.59,29.51,29.53,19966.0,25.3029,25.3115,25.2431,25.2602,19966.0
2016-09-14 10:55:00,29.54,29.55,29.51,29.55,13690.0,25.2687,25.2773,25.2431,25.2773,13690.0
2016-09-14 11:00:00,29.56,29.6,29.55,29.58,14158.0,25.2858,25.3201,25.2773,25.3029,14158.0
2016-09-14 11:05:00,29.59,29.59,29.55,29.56,17052.0,25.3115,25.3115,25.2773,25.2858,17052.0
2016-09-14 11:10:00,29.56,29.61,29.5,29.58,27242.0,25.2858,25.3286,25.2345,25.3029,27242.0
2016-09-14 11:15:00,29.58,29.61,29.57,29.6,11234.0,25.3029,25.3286,25.2944,25.3201,11234.0
2016-09-14 11:20:00,29.61,29.65,29.61,29.64,7774.0,25.3286,25.3628,25.3286,25.3543,7774.0
2016-09-14 11:25:00,29.65,29.67,29.63,29.66,25038.0,25.3628,25.3799,25.3457,25.3714,25038.0
2016-09-14 11:30:00,29.65,29.65,29.61,29.62,11312.0,25.3628,25.3628,25.3286,25.3372,11312.0
2016-09-14 11:35:00,29.61,29.64,29.6,29.64,13930.0,25.3286,25.3543,25.3201,25.3543,13930.0
2016-09-14 11:40:00,29.64,29.66,29.63,29.63,8724.0,25.3543,25.3714,25.3457,25.3457,8724.0
2016-09-14 11:45:00,29.63,29.67,29.62,29.63,15600.0,25.3457,25.3799,25.3372,25.3457,15600.0
2016-09-14 11:50:00,29.63,29.66,29.63,29.64,52006.0,25.3457,25.3714,25.3457,25.3543,52006.0
2016-09-14 11:55:00,29.65,29.68,29.65,29.67,17258.0,25.3628,25.3885,25.3628,25.3799,17258.0
2016-09-14 12:00:00,29.68,29.68,29.65,29.66,25100.0,25.3885,25.3885,25.3628,25.3714,25100.0
2016-09-14 12:05:00,29.66,29.68,29.65,29.67,21248.0,25.3714,25.3885,25.3628,25.3799,21248.0
2016-09-14 12:10:00,29.67,29.69,29.67,29.68,10084.0,25.3799,25.397,25.3799,25.3885,10084.0
2016-09-14 12:15:00,29.68,29.73,29.68,29.73,12638.0,25.3885,25.4313,25.3885,25.4313,12638.0
2016-09-14 12:20:00,29.73,29.73,29.73,29.73,4930.0,25.4313,25.4313,25.4313,25.4313,4930.0
2016-09-14 12:25:00,29.72,29.74,29.72,29.73,6264.0,25.4227,25.4398,25.4227,25.4313,6264.0
2016-09-14 12:30:00,29.74,29.74,29.72,29.72,8882.0,25.4398,25.4398,25.4227,25.4227,8882.0
2016-09-14 12:35:00,29.72,29.73,29.68,29.68,12732.0,25.4227,25.4313,25.3885,25.3885,12732.0
2016-09-14 12:40:00,29.68,29.68,29.66,29.68,9972.0,25.3885,25.3885,25.3714,25.3885,9972.0
2016-09-14 12:45:00,29.67,29.68,29.64,29.64,9320.0,25.3799,25.3885,25.3543,25.3543,9320.0
2016-09-14 12:50:00,29.64,29.65,29.61,29.61,6358.0,25.3543,25.3628,25.3286,25.3286,6358.0
2016-09-14 12:55:00,29.62,29.64,29.6,29.63,21388.0,25.3372,25.3543,25.3201,25.3457,21388.0
2016-09-14 13:00:00,29.63,29.66,29.62,29.65,13836.0,25.3457,25.3714,25.3372,25.3628,13836.0
2016-09-14 13:05:00,29.65,29.66,29.65,29.66,19536.0,25.3628,25.3714,25.3628,25.3714,19536.0
2016-09-14 13:10:00,29.67,29.67,29.63,29.63,12880.0,25.3799,25.3799,25.3457,25.3457,12880.0
2016-09-14 13:15:00,29.63,29.67,29.63,29.65,12980.0,25.3457,25.3799,25.3457,25.3628,12980.0
2016-09-14 13:20:00,29.66,29.66,29.64,29.66,14254.0,25.3714,25.3714,25.3543,25.3714,14254.0
2016-09-14 13:25:00,29.67,29.68,29.67,29.68,13856.0,25.3799,25.3885,25.3799,25.3885,13856.0
2016-09-14 13:30:00,29.68,29.72,29.68,29.72,11970.0,25.3885,25.4227,25.3885,25.4227,11970.0
2016-09-14 13:35:00,29.72,29.72,29.65,29.65,15352.0,25.4227,25.4227,25.3628,25.3628,15352.0
2016-09-14 13:40:00,29.64,29.66,29.63,29.63,6662.0,25.3543,25.3714,25.3457,25.3457,6662.0
2016-09-14 13:45:00,29.63,29.63,29.58,29.59,16120.0,25.3457,25.3457,25.3029,25.3115,16120.0
2016-09-14 13:50:00,29.58,29.61,29.57,29.61,16886.0,25.3029,25.3286,25.2944,25.3286,16886.0
2016-09-14 13:55:00,29.61,29.61,29.6,29.6,10990.0,25.3286,25.3286,25.3201,25.3201,10990.0
2016-09-14 14:00:00,29.6,29.63,29.59,29.6,23998.0,25.3201,25.3457,25.3115,25.3201,23998.0
2016-09-14 14:05:00,29.6,29.6,29.56,29.56,10600.0,25.3201,25.3201,25.2858,25.2858,10600.0
2016-09-14 14:10:00,29.56,29.56,29.52,29.54,22746.0,25.2858,25.2858,25.2516,25.2687,22746.0
2016-09-14 14:15:00,29.54,29.6,29.54,29.59,16858.0,25.2687,25.3201,25.2687,25.3115,16858.0
2016-09-14 14:20:00,29.59,29.64,29.57,29.63,19164.0,25.3115,25.3543,25.2944,25.3457,19164.0
2016-09-14 14:25:00,29.63,29.65,29.61,29.65,28612.0,25.3457,25.3628,25.3286,25.3628,28612.0
2016-09-14 14:30:00,29.65,29.69,29.63,29.66,32286.0,25.3628,25.397,25.3457,25.3714,32286.0
2016-09-14 14:35:00,29.67,29.7,29.66,29.69,33886.0,25.3799,25.4056,25.3714,25.397,33886.0
2016-09-14 14:40:00,29.69,29.74,29.68,29.73,44802.0,25.397,25.4398,25.3885,25.4313,44802.0
2016-09-14 14:45:00,29.73,29.74,29.71,29.72,30582.0,25.4313,25.4398,25.4141,25.4227,30582.0
2016-09-14 14:50:00,29.73,29.76,29.72,29.72,30854.0,25.4313,25.4569,25.4227,25.4227,30854.0
2016-09-14 14:55:00,29.73,29.78,29.72,29.76,34150.0,25.4313,25.474,25.4227,25.4569,34150.0
2016-09-14 15:00:00,29.76,29.77,29.7,29.72,33152.0,25.4569,25.4655,25.4056,25.4227,33152.0
2016-09-14 15:05:00,29.71,29.72,29.63,29.64,47356.0,25.4141,25.4227,25.3457,25.3543,47356.0
2016-09-14 15:10:00,29.64,29.64,29.6,29.61,69928.0,25.3543,25.3543,25.3201,25.3286,69928.0
2016-09-14 15:15:00,29.61,29.63,29.6,29.63,29688.0,25.3286,25.3457,25.3201,25.3457,29688.0
2016-09-14 15:20:00,29.63,29.64,29.58,29.6,33872.0,25.3457,25.3543,25.3029,25.3201,33872.0
2016-09-14 15:25:00,29.61,29.68,29.56,29.56,257158.0,25.3286,25.3885,25.2858,25.2858,257158.0
2016-09-14 15:30:00,29.57,29.64,29.57,29.63,56576.0,25.2944,25.3543,25.2944,25.3457,56576.0
2016-09-14 15:35:00,29.62,29.65,29.6,29.62,43024.0,25.3372,25.3628,25.3201,25.3372,43024.0
2016-09-14 15:40:00,29.62,29.68,29.61,29.66,50492.0,25.3372,25.3885,25.3286,25.3714,50492.0
2016-09-14 15:45:00,29.65,29.69,29.65,29.68,50282.0,25.3628,25.397,25.3628,25.3885,50282.0
2016-09-14 15:50:00,29.68,29.7,29.64,29.69,109654.0,25.3885,25.4056,25.3543,25.397,109654.0
2016-09-14 15:55:00,29.69,29.72,29.67,29.71,142602.0,25.397,25.4227,25.3799,25.4141,142602.0
2016-09-15 09:30:00,29.74,29.86,29.67,29.86,54866.0,25.4398,25.5425,25.3799,25.5425,54866.0
2016-09-15 09:35:00,29.9,29.92,29.82,29.86,27294.0,25.5767,25.5938,25.5082,25.5425,27294.0
2016-09-15 09:40:00,29.86,29.93,29.84,29.88,36070.0,25.5425,25.6023,25.5254,25.5596,36070.0
2016-09-15 09:45:00,29.88,29.93,29.84,29.92,39792.0,25.5596,25.6023,25.5254,25.5938,39792.0
2016-09-15 09:50:00,29.92,29.98,29.9,29.94,24544.0,25.5938,25.6451,25.5767,25.6109,24544.0
2016-09-15 09:55:00,29.95,29.98,29.93,29.96,17878.0,25.6194,25.6451,25.6023,25.628,17878.0
2016-09-15 10:00:00,29.96,29.97,29.91,29.97,22598.0,25.628,25.6366,25.5852,25.6366,22598.0
2016-09-15 10:05:00,29.99,30.03,29.97,30.02,20782.0,25.6537,25.6879,25.6366,25.6793,20782.0
2016-09-15 10:10:00,30.02,30.09,30.01,30.09,21250.0,25.6793,25.7392,25.6708,25.7392,21250.0
2016-09-15 10:15:00,30.09,30.11,30.06,30.11,27920.0,25.7392,25.7563,25.7135,25.7563,27920.0
2016-09-15 10:20:00,30.11,30.13,30.09,30.09,11290.0,25.7563,25.7734,25.7392,25.7392,11290.0
2016-09-15 10:25:00,30.1,30.13,30.09,30.12,18786.0,25.7478,25.7734,25.7392,25.7649,18786.0
2016-09-15 10:30:00,30.13,30.15,30.12,30.13,52724.0,25.7734,25.7905,25.7649,25.7734,52724.0
2016-09-15 10:35:00,30.13,30.18,30.13,30.17,28950.0,25.7734,25.8162,25.7734,25.8076,28950.0
2016-09-15 10:40:00,30.17,30.17,30.09,30.1,121838.0,25.8076,25.8076,25.7392,25.7478,121838.0
2016-09-15 10:45:00,30.1,30.16,30.1,30.14,35580.0,25.7478,25.7991,25.7478,25.782,35580.0
2016-09-15 10:50:00,30.15,30.22,30.14,30.2,22948.0,25.7905,25.8504,25.782,25.8333,22948.0
2016-09-15 10:55:00,30.21,30.24,30.21,30.24,68088.0,25.8419,25.8675,25.8419,25.8675,68088.0
2016-09-15 11:00:00,30.24,30.28,30.24,30.26,37168.0,25.8675,25.9017,25.8675,25.8846,37168.0
2016-09-15 11:05:00,30.26,30.29,30.25,30.28,25278.0,25.8846,25.9103,25.8761,25.9017,25278.0
2016-09-15 11:10:00,30.28,30.29,30.24,30.24,13916.0,25.9017,25.9103,25.8675,25.8675,13916.0
2016-09-15 11:15:00,30.25,30.27,30.24,30.27,43706.0,25.8761,25.8932,25.8675,25.8932,43706.0
2016-09-15 11:20:00,30.26,30.26,30.17,30.18,90040.0,25.8846,25.8846,25.8076,25.8162,90040.0
2016-09-15 11:25:00,30.18,30.18,30.16,30.16,68784.0,25.8162,25.8162,25.7991,25.7991,68784.0
2016-09-15 11:30:00,30.16,30.18,30.16,30.18,68138.0,25.7991,25.8162,25.7991,25.8162,68138.0
2016-09-15 11:35:00,30.18,30.2,30.14,30.15,38380.0,25.8162,25.8333,25.782,25.7905,38380.0
2016-09-15 11:40:00,30.15,30.17,30.11,30.11,43166.0,25.7905,25.8076,25.7563,25.7563,43166.0
2016-09-15 11:45:00,30.11,30.13,30.09,30.1,48968.0,25.7563,25.7734,25.7392,25.7478,48968.0
2016-09-15 11:50:00,30.1,30.12,30.1,30.12,92270.0,25.7478,25.7649,25.7478,25.7649,92270.0
2016-09-15 11:55:00,30.12,30.12,30.05,30.05,58730.0,25.7649,25.7649,25.705,25.705,58730.0
2016-09-15 12:00:00,30.06,30.11,30.0,30.02,134982.0,25.7135,25.7563,25.6622,25.6793,134982.0
2016-09-15 12:05:00,30.03,30.04,30.0,30.0,83584.0,25.6879,25.6964,25.6622,25.6622,83584.0
2016-09-15 12:10:00,30.01,30.02,29.99,30.0,54224.0,25.6708,25.6793,25.6537,25.6622,54224.0
2016-09-15 12:15:00,30.0,30.11,30.0,30.11,61778.0,25.6622,25.7563,25.6622,25.7563,61778.0
2016-09-15 12:20:00,30.12,30.16,30.11,30.13,72394.0,25.7649,25.7991,25.7563,25.7734,72394.0
2016-09-15 12:25:00,30.14,30.15,30.09,30.1,33750.0,25.782,25.7905,25.7392,25.7478,33750.0
2016-09-15 12:30:00,30.1,30.16,30.1,30.13,33134.0,25.7478,25.7991,25.7478,25.7734,33134.0
2016-09-15 12:35:00,30.13,30.15,30.11,30.14,31298.0,25.7734,25.7905,25.7563,25.782,31298.0
2016-09-15 12:40:00,30.15,30.15,30.1,30.12,20892.0,25.7905,25.7905,25.7478,25.7649,20892.0
2016-09-15 12:45:00,30.12,30.15,30.11,30.14,20816.0,25.7649,25.7905,25.7563,25.782,20816.0
2016-09-15 12:50:00,30.13,30.15,30.13,30.15,32114.0,25.7734,25.7905,25.7734,25.7905,32114.0
2016-09-15 12:55:00,30.14,30.15,30.13,30.14,23670.0,25.782,25.7905,25.7734,25.782,23670.0
2016-09-15 13:00:00,30.14,30.25,30.14,30.25,203932.0,25.782,25.8761,25.782,25.8761,203932.0
2016-09-15 13:05:00,30.25,30.25,30.23,30.24,90856.0,25.8761,25.8761,25.859,25.8675,90856.0
2016-09-15 13:10:00,30.24,30.25,30.23,30.24,101198.0,25.8675,25.8761,25.859,25.8675,101198.0
2016-09-15 13:15:00,30.24,30.25,30.21,30.25,25518.0,25.8675,25.8761,25.8419,25.8761,25518.0
2016-09-15 13:20:00,30.25,30.25,30.24,30.25,14756.0,25.8761,25.8761,25.8675,25.8761,14756.0
2016-09-15 13:25:00,30.25,30.25,30.21,30.23,24990.0,25.8761,25.8761,25.8419,25.859,24990.0
2016-09-15 13:30:00,30.23,30.27,30.21,30.27,32466.0,25.859,25.8932,25.8419,25.8932,32466.0
2016-09-15 13:35:00,30.27,30.27,30.24,30.24,20480.0,25.8932,25.8932,25.8675,25.8675,20480.0
2016-09-15 13:40:00,30.24,30.35,30.24,30.34,42136.0,25.8675,25.9616,25.8675,25.9531,42136.0
2016-09-15 13:45:00,30.34,30.35,30.31,30.35,57078.0,25.9531,25.9616,25.9274,25.9616,57078.0
2016-09-15 13:50:00,30.34,30.35,30.3,30.35,21878.0,25.9531,25.9616,25.9188,25.9616,21878.0
2016-09-15 13:55:00,30.35,30.36,30.33,30.36,17838.0,25.9616,25.9702,25.9445,25.9702,17838.0
2016-09-15 14:00:00,30.36,30.38,30.35,30.38,35732.0,25.9702,25.9873,25.9616,25.9873,35732.0
2016-09-15 14:05:00,30.38,30.38,30.33,30.35,29068.0,25.9873,25.9873,25.9445,25.9616,29068.0
2016-09-15 14:10:00,30.35,30.42,30.35,30.41,49148.0,25.9616,26.0215,25.9616,26.0129,49148.0
2016-09-15 14:15:00,30.41,30.43,30.38,30.4,52864.0,26.0129,26.03,25.9873,26.0044,52864.0
2016-09-15 14:20:00,30.39,30.42,30.39,30.42,27694.0,25.9958,26.0215,25.9958,26.0215,27694.0
2016-09-15 14:25:00,30.42,30.42,30.4,30.42,65348.0,26.0215,26.0215,26.0044,26.0215,65348.0
2016-09-15 14:30:00,30.42,30.45,30.41,30.41,59984.0,26.0215,26.0471,26.0129,26.0129,59984.0
2016-09-15 14:35:00,30.4,30.4,30.37,30.39,48982.0,26.0044,26.0044,25.9787,25.9958,48982.0
2016-09-15 14:40:00,30.39,30.4,30.39,30.4,30472.0,25.9958,26.0044,25.9958,26.0044,30472.0
2016-09-15 14:45:00,30.4,30.4,30.35,30.35,286538.0,26.0044,26.0044,25.9616,25.9616,286538.0
2016-09-15 14:50:00,30.35,30.38,30.33,30.38,40868.0,25.9616,25.9873,25.9445,25.9873,40868.0
2016-09-15 14:55:00,30.38,30.38,30.34,30.34,22330.0,25.9873,25.9873,25.9531,25.9531,22330.0
2016-09-15 15:00:00,30.34,30.37,30.34,30.36,30338.0,25.9531,25.9787,25.9531,25.9702,30338.0
2016-09-15 15:05:00,30.36,30.38,30.34,30.34,36870.0,25.9702,25.9873,25.9531,25.9531,36870.0
2016-09-15 15:10:00,30.34,30.35,30.31,30.32,36828.0,25.9531,25.9616,25.9274,25.9359,36828.0
2016-09-15 15:15:00,30.32,30.32,30.27,30.27,33766.0,25.9359,25.9359,25.8932,25.8932,33766.0
2016-09-15 15:20:00,30.27,30.29,30.27,30.28,28238.0,25.8932,25.9103,25.8932,25.9017,28238.0
2016-09-15 15:25:00,30.28,30.28,30.25,30.26,36708.0,25.9017,25.9017,25.8761,25.8846,36708.0
2016-09-15 15:30:00,30.25,30.27,30.24,30.25,61958.0,25.8761,25.8932,25.8675,25.8761,61958.0
2016-09-15 15:35:00,30.25,30.26,30.23,30.25,64760.0,25.8761,25.8846,25.859,25.8761,64760.0
2016-09-15 15:40:00,30.25,30.25,30.24,30.24,57996.0,25.8761,25.8761,25.8675,25.8675,57996.0
2016-09-15 15:45:00,30.24,30.25,30.22,30.24,71330.0,25.8675,25.8761,25.8504,25.8675,71330.0
2016-09-15 15:50:00,30.23,30.24,30.21,30.21,98906.0,25.859,25.8675,25.8419,25.8419,98906.0
2016-09-15 15:55:00,30.22,30.23,30.21,30.22,219906.0,25.8504,25.859,25.8419,25.8504,219906.0
2016-09-16 09:30:00,30.21,30.37,30.04,30.04,808114.0,25.8419,25.9787,25.6964,25.6964,808114.0
2016-09-16 09:35:00,30.08,30.13,29.91,29.92,41970.0,25.7306,25.7734,25.5852,25.5938,41970.0
2016-09-16 09:40:00,29.92,30.12,29.92,30.09,76594.0,25.5938,25.7649,25.5938,25.7392,76594.0
2016-09-16 09:45:00,30.06,30.17,30.05,30.1,33560.0,25.7135,25.8076,25.705,25.7478,33560.0
2016-09-16 09:50:00,30.09,30.09,29.95,30.0,26282.0,25.7392,25.7392,25.6194,25.6622,26282.0
2016-09-16 09:55:00,30.0,30.03,29.91,29.91,32486.0,25.6622,25.6879,25.5852,25.5852,32486.0
2016-09-16 10:00:00,29.91,29.93,29.81,29.86,68136.0,25.5852,25.6023,25.4997,25.5425,68136.0
2016-09-16 10:05:00,29.86,29.9,29.81,29.84,31946.0,25.5425,25.5767,25.4997,25.5254,31946.0
2016-09-16 10:10:00,29.85,29.92,29.83,29.86,56608.0,25.5339,25.5938,25.5168,25.5425,56608.0
2016-09-16 10:15:00,29.88,29.97,29.86,29.91,70600.0,25.5596,25.6366,25.5425,25.5852,70600.0
2016-09-16 10:20:00,29.92,29.95,29.91,29.93,22500.0,25.5938,25.6194,25.5852,25.6023,22500.0
2016-09-16 10:25:00,29.93,29.97,29.89,29.96,30564.0,25.6023,25.6366,25.5681,25.628,30564.0
2016-09-16 10:30:00,29.95,30.03,29.95,30.0,29650.0,25.6194,25.6879,25.6194,25.6622,29650.0
2016-09-16 10:35:00,30.0,30.05,29.95,30.05,30186.0,25.6622,25.705,25.6194,25.705,30186.0
2016-09-16 10:40:00,30.03,30.07,30.03,30.04,8990.0,25.6879,25.7221,25.6879,25.6964,8990.0
2016-09-16 10:45:00,30.04,30.1,30.04,30.07,14012.0,25.6964,25.7478,25.6964,25.7221,14012.0
2016-09-16 10:50:00,30.07,30.07,30.03,30.03,14246.0,25.7221,25.7221,25.6879,25.6879,14246.0
2016-09-16 10:55:00,30.03,30.05,30.02,30.03,99360.0,25.6879,25.705,25.6793,25.6879,99360.0
2016-09-16 11:00:00,30.03,30.04,29.96,29.97,58590.0,25.6879,25.6964,25.628,25.6366,58590.0
2016-09-16 11:05:00,29.98,30.02,29.98,29.99,16674.0,25.6451,25.6793,25.6451,25.6537,16674.0
2016-09-16 11:10:00,29.99,30.07,29.99,30.04,14718.0,25.6537,25.7221,25.6537,25.6964,14718.0
2016-09-16 11:15:00,30.03,30.06,30.0,30.0,16960.0,25.6879,25.7135,25.6622,25.6622,16960.0
2016-09-16 11:20:00,30.01,30.09,30.0,30.07,13458.0,25.6708,25.7392,25.6622,25.7221,13458.0
2016-09-16 11:25:00,30.08,30.08,30.04,30.05,34842.0,25.7306,25.7306,25.6964,25.705,34842.0
2016-09-16 11:30:00,30.06,30.07,30.03,30.05,14264.0,25.7135,25.7221,25.6879,25.705,14264.0
2016-09-16 11:35:00,30.05,30.1,30.03,30.1,14620.0,25.705,25.7478,25.6879,25.7478,14620.0
2016-09-16 11:40:00,30.09,30.11,30.08,30.1,19704.0,25.7392,25.7563,25.7306,25.7478,19704.0
2016-09-16 11:45:00,30.1,30.14,30.1,30.1,30608.0,25.7478,25.782,25.7478,25.7478,30608.0
2016-09-16 11:50:00,30.1,30.1,30.09,30.1,10074.0,25.7478,25.7478,25.7392,25.7478,10074.0
2016-09-16 11:55:00,30.1,30.1,30.07,30.09,18158.0,25.7478,25.7478,25.7221,25.7392,18158.0
2016-09-16 12:00:00,30.09,30.11,30.07,30.09,16028.0,25.7392,25.7563,25.7221,25.7392,16028.0
2016-09-16 12:05:00,30.09,30.15,30.09,30.15,13040.0,25.7392,25.7905,25.7392,25.7905,13040.0
2016-09-16 12:10:00,30.15,30.16,30.14,30.14,14030.0,25.7905,25.7991,25.782,25.782,14030.0
2016-09-16 12:15:00,30.13,30.17,30.11,30.15,19800.0,25.7734,25.8076,25.7563,25.7905,19800.0
2016-09-16 12:20:00,30.14,30.19,30.14,30.18,17200.0,25.782,25.8247,25.782,25.8162,17200.0
2016-09-16 12:25:00,30.18,30.2,30.17,30.18,27254.0,25.8162,25.8333,25.8076,25.8162,27254.0
2016-09-16 12:30:00,30.18,30.2,30.16,30.17,19822.0,25.8162,25.8333,25.7991,25.8076,19822.0
2016-09-16 12:35:00,30.17,30.2,30.16,30.18,20200.0,25.8076,25.8333,25.7991,25.8162,20200.0
2016-09-16 12:40:00,30.18,30.18,30.13,30.16,17800.0,25.8162,25.8162,25.7734,25.7991,17800.0
2016-09-16 12:45:00,30.16,30.17,30.13,30.13,16504.0,25.7991,25.8076,25.7734,25.7734,16504.0
2016-09-16 12:50:00,30.13,30.16,30.11,30.14,16040.0,25.7734,25.7991,25.7563,25.782,16040.0
2016-09-16 12:55:00,30.14,30.16,30.13,30.13,10874.0,25.782,25.7991,25.7734,25.7734,10874.0
2016-09-16 13:00:00,30.13,30.15,30.12,30.15,13848.0,25.7734,25.7905,25.7649,25.7905,13848.0
2016-09-16 13:05:00,30.15,30.15,30.11,30.14,17056.0,25.7905,25.7905,25.7563,25.782,17056.0
2016-09-16 13:10:00,30.14,30.15,30.11,30.13,23400.0,25.782,25.7905,25.7563,25.7734,23400.0
2016-09-16 13:15:00,30.11,30.13,30.11,30.12,15932.0,25.7563,25.7734,25.7563,25.7649,15932.0
2016-09-16 13:20:00,30.12,30.14,30.11,30.13,18866.0,25.7649,25.782,25.7563,25.7734,18866.0
2016-09-16 13:25:00,30.13,30.13,30.11,30.12,17802.0,25.7734,25.7734,25.7563,25.7649,17802.0
2016-09-16 13:30:00,30.12,30.15,30.11,30.11,14000.0,25.7649,25.7905,25.7563,25.7563,14000.0
2016-09-16 13:35:00,30.11,30.14,30.09,30.13,18534.0,25.7563,25.782,25.7392,25.7734,18534.0
2016-09-16 13:40:00,30.13,30.13,30.09,30.09,16628.0,25.7734,25.7734,25.7392,25.7392,16628.0
2016-09-16 13:45:00,30.09,30.11,30.07,30.11,20628.0,25.7392,25.7563,25.7221,25.7563,20628.0
2016-09-16 13:50:00,30.11,30.13,30.09,30.13,17440.0,25.7563,25.7734,25.7392,25.7734,17440.0
2016-09-16 13:55:00,30.13,30.14,30.11,30.13,18384.0,25.7734,25.782,25.7563,25.7734,18384.0
2016-09-16 14:00:00,30.11,30.13,30.1,30.1,34796.0,25.7563,25.7734,25.7478,25.7478,34796.0
2016-09-16 14:05:00,30.1,30.13,30.1,30.1,22910.0,25.7478,25.7734,25.7478,25.7478,22910.0
2016-09-16 14:10:00,30.11,30.11,30.1,30.11,11672.0,25.7563,25.7563,25.7478,25.7563,11672.0
2016-09-16 14:15:00,30.11,30.11,30.1,30.11,12200.0,25.7563,25.7563,25.7478,25.7563,12200.0
2016-09-16 14:20:00,30.11,30.11,30.1,30.1,7750.0,25.7563,25.7563,25.7478,25.7478,7750.0
2016-09-16 14:25:00,30.1,30.11,30.1,30.11,5800.0,25.7478,25.7563,25.7478,25.7563,5800.0
2016-09-16 14:30:00,30.11,30.13,30.11,30.12,21988.0,25.7563,25.7734,25.7563,25.7649,21988.0
2016-09-16 14:35:00,30.11,30.14,30.11,30.13,13150.0,25.7563,25.782,25.7563,25.7734,13150.0
2016-09-16 14:40:00,30.13,30.16,30.13,30.15,16800.0,25.7734,25.7991,25.7734,25.7905,16800.0
2016-09-16 14:45:00,30.15,30.16,30.14,30.15,12328.0,25.7905,25.7991,25.782,25.7905,12328.0
2016-09-16 14:50:00,30.15,30.15,30.13,30.15,14344.0,25.7905,25.7905,25.7734,25.7905,14344.0
2016-09-16 14:55:00,30.14,30.14,30.11,30.12,16720.0,25.782,25.782,25.7563,25.7649,16720.0
2016-09-16 15:00:00,30.12,30.15,30.11,30.14,29736.0,25.7649,25.7905,25.7563,25.782,29736.0
2016-09-16 15:05:00,30.14,30.15,30.11,30.14,67528.0,25.782,25.7905,25.7563,25.782,67528.0
2016-09-16 15:10:00,30.13,30.15,30.11,30.15,37786.0,25.7734,25.7905,25.7563,25.7905,37786.0
2016-09-16 15:15:00,30.15,30.16,30.14,30.14,46426.0,25.7905,25.7991,25.782,25.782,46426.0
2016-09-16 15:20:00,30.14,30.16,30.14,30.14,29400.0,25.782,25.7991,25.782,25.782,29400.0
2016-09-16 15:25:00,30.14,30.16,30.14,30.14,19696.0,25.782,25.7991,25.782,25.782,19696.0
2016-09-16 15:30:00,30.14,30.22,30.14,30.18,58768.0,25.782,25.8504,25.782,25.8162,58768.0
2016-09-16 15:35:00,30.18,30.21,30.18,30.21,43248.0,25.8162,25.8419,25.8162,25.8419,43248.0
2016-09-16 15:40:00,30.2,30.21,30.17,30.18,52058.0,25.8333,25.8419,25.8076,25.8162,52058.0
2016-09-16 15:45:00,30.18,30.22,30.18,30.21,66982.0,25.8162,25.8504,25.8162,25.8419,66982.0
2016-09-16 15:50:00,30.21,30.22,30.17,30.18,108456.0,25.8419,25.8504,25.8076,25.8162,108456.0
2016-09-16 15:55:00,30.18,30.21,30.15,30.15,194318.0,25.8162,25.8419,25.7905,25.7905,194318.0
2016-09-19 09:30:00,30.36,30.36,30.15,30.27,59726.0,25.9702,25.9702,25.7905,25.8932,59726.0
2016-09-19 09:35:00,30.34,30.43,30.3,30.41,26318.0,25.9531,26.03,25.9188,26.0129,26318.0
2016-09-19 09:40:00,30.41,30.5,30.41,30.44,27900.0,26.0129,26.0899,26.0129,26.0386,27900.0
2016-09-19 09:45:00,30.44,30.59,30.43,30.58,22968.0,26.0386,26.1669,26.03,26.1584,22968.0
2016-09-19 09:50:00,30.58,30.59,30.54,30.54,15298.0,26.1584,26.1669,26.1241,26.1241,15298.0
2016-09-19 09:55:00,30.54,30.63,30.53,30.61,42566.0,26.1241,26.2011,26.1156,26.184,42566.0
2016-09-19 10:00:00,30.6,30.64,30.6,30.61,24094.0,26.1755,26.2097,26.1755,26.184,24094.0
2016-09-19 10:05:00,30.61,30.63,30.59,30.61,10476.0,26.184,26.2011,26.1669,26.184,10476.0
2016-09-19 10:10:00,30.61,30.63,30.53,30.55,35360.0,26.184,26.2011,26.1156,26.1327,35360.0
2016-09-19 10:15:00,30.55,30.63,30.54,30.61,49428.0,26.1327,26.2011,26.1241,26.184,49428.0
2016-09-19 10:20:00,30.63,30.65,30.58,30.58,24568.0,26.2011,26.2182,26.1584,26.1584,24568.0
2016-09-19 10:25:00,30.59,30.59,30.51,30.55,40432.0,26.1669,26.1669,26.0985,26.1327,40432.0
2016-09-19 10:30:00,30.56,30.61,30.55,30.6,31714.0,26.1412,26.184,26.1327,26.1755,31714.0
2016-09-19 10:35:00,30.6,30.6,30.53,30.54,11048.0,26.1755,26.1755,26.1156,26.1241,11048.0
2016-09-19 10:40:00,30.54,30.56,30.53,30.56,30972.0,26.1241,26.1412,26.1156,26.1412,30972.0
2016-09-19 10:45:00,30.56,30.58,30.56,30.57,30598.0,26.1412,26.1584,26.1412,26.1498,30598.0
2016-09-19 10:50:00,30.57,30.58,30.52,30.54,65540.0,26.1498,26.1584,26.107,26.1241,65540.0
2016-09-19 10:55:00,30.53,30.53,30.45,30.49,7806.0,26.1156,26.1156,26.0471,26.0814,7806.0
2016-09-19 11:00:00,30.48,30.49,30.44,30.44,7108.0,26.0728,26.0814,26.0386,26.0386,7108.0
2016-09-19 11:05:00,30.44,30.47,30.43,30.47,12832.0,26.0386,26.0643,26.03,26.0643,12832.0
2016-09-19 11:10:00,30.46,30.47,30.45,30.46,5678.0,26.0557,26.0643,26.0471,26.0557,5678.0
2016-09-19 11:15:00,30.46,30.46,30.43,30.45,8418.0,26.0557,26.0557,26.03,26.0471,8418.0
2016-09-19 11:20:00,30.43,30.43,30.4,30.43,19576.0,26.03,26.03,26.0044,26.03,19576.0
2016-09-19 11:25:00,30.42,30.45,30.42,30.45,16960.0,26.0215,26.0471,26.0215,26.0471,16960.0
2016-09-19 11:30:00,30.45,30.46,30.42,30.43,11262.0,26.0471,26.0557,26.0215,26.03,11262.0
2016-09-19 11:35:00,30.44,30.48,30.43,30.48,8746.0,26.0386,26.0728,26.03,26.0728,8746.0
2016-09-19 11:40:00,30.48,30.5,30.48,30.48,9674.0,26.0728,26.0899,26.0728,26.0728,9674.0
2016-09-19 11:45:00,30.47,30.5,30.47,30.49,23452.0,26.0643,26.0899,26.0643,26.0814,23452.0
2016-09-19 11:50:00,30.49,30.52,30.48,30.48,38428.0,26.0814,26.107,26.0728,26.0728,38428.0
2016-09-19 11:55:00,30.48,30.48,30.46,30.46,7040.0,26.0728,26.0728,26.0557,26.0557,7040.0
2016-09-19 12:00:00,30.47,30.47,30.44,30.44,8512.0,26.0643,26.0643,26.0386,26.0386,8512.0
2016-09-19 12:05:00,30.44,30.45,30.43,30.43,6168.0,26.0386,26.0471,26.03,26.03,6168.0
2016-09-19 12:10:00,30.43,30.43,30.33,30.33,27486.0,26.03,26.03,25.9445,25.9445,27486.0
2016-09-19 12:15:00,30.32,30.33,30.29,30.3,4988.0,25.9359,25.9445,25.9103,25.9188,4988.0
2016-09-19 12:20:00,30.3,30.31,30.28,30.28,5270.0,25.9188,25.9274,25.9017,25.9017,5270.0
2016-09-19 12:25:00,30.29,30.32,30.29,30.31,8812.0,25.9103,25.9359,25.9103,25.9274,8812.0
2016-09-19 12:30:00,30.3,30.31,30.29,30.29,10610.0,25.9188,25.9274,25.9103,25.9103,10610.0
2016-09-19 12:35:00,30.29,30.33,30.29,30.3,16930.0,25.9103,25.9445,25.9103,25.9188,16930.0
2016-09-19 12:40:00,30.3,30.34,30.3,30.34,10736.0,25.9188,25.9531,25.9188,25.9531,10736.0
2016-09-19 12:45:00,30.34,30.35,30.34,30.35,7040.0,25.9531,25.9616,25.9531,25.9616,7040.0
2016-09-19 12:50:00,30.34,30.34,30.34,30.34,2752.0,25.9531,25.9531,25.9531,25.9531,2752.0
2016-09-19 12:55:00,30.34,30.36,30.33,30.34,25064.0,25.9531,25.9702,25.9445,25.9531,25064.0
2016-09-19 13:00:00,30.34,30.34,30.3,30.33,18126.0,25.9531,25.9531,25.9188,25.9445,18126.0
2016-09-19 13:05:00,30.32,30.35,30.32,30.34,9956.0,25.9359,25.9616,25.9359,25.9531,9956.0
2016-09-19 13:10:00,30.33,30.35,30.33,30.33,4500.0,25.9445,25.9616,25.9445,25.9445,4500.0
2016-09-19 13:15:00,30.33,30.35,30.33,30.33,9804.0,25.9445,25.9616,25.9445,25.9445,9804.0
2016-09-19 13:20:00,30.34,30.34,30.31,30.32,5700.0,25.9531,25.9531,25.9274,25.9359,5700.0
2016-09-19 13:25:00,30.32,30.33,30.31,30.31,4986.0,25.9359,25.9445,25.9274,25.9274,4986.0
2016-09-19 13:30:00,30.31,30.31,30.23,30.23,66468.0,25.9274,25.9274,25.859,25.859,66468.0
2016-09-19 13:35:00,30.23,30.24,30.2,30.23,27794.0,25.859,25.8675,25.8333,25.859,27794.0
2016-09-19 13:40:00,30.22,30.25,30.22,30.25,3410.0,25.8504,25.8761,25.8504,25.8761,3410.0
2016-09-19 13:45:00,30.24,30.25,30.23,30.25,4630.0,25.8675,25.8761,25.859,25.8761,4630.0
2016-09-19 13:50:00,30.24,30.25,30.24,30.25,6398.0,25.8675,25.8761,25.8675,25.8761,6398.0
2016-09-19 13:55:00,30.26,30.28,30.25,30.28,9774.0,25.8846,25.9017,25.8761,25.9017,9774.0
2016-09-19 14:00:00,30.29,30.31,30.28,30.31,13828.0,25.9103,25.9274,25.9017,25.9274,13828.0
2016-09-19 14:05:00,30.31,30.33,30.3,30.33,9020.0,25.9274,25.9445,25.9188,25.9445,9020.0
2016-09-19 14:10:00,30.34,30.36,30.33,30.34,9066.0,25.9531,25.9702,25.9445,25.9531,9066.0
2016-09-19 14:15:00,30.34,30.35,30.34,30.34,5820.0,25.9531,25.9616,25.9531,25.9531,5820.0
2016-09-19 14:20:00,30.34,30.36,30.33,30.36,9200.0,25.9531,25.9702,25.9445,25.9702,9200.0
2016-09-19 14:25:00,30.35,30.35,30.32,30.34,4430.0,25.9616,25.9616,25.9359,25.9531,4430.0
2016-09-19 14:30:00,30.34,30.36,30.34,30.35,7496.0,25.9531,25.9702,25.9531,25.9616,7496.0
2016-09-19 14:35:00,30.35,30.38,30.35,30.36,9902.0,25.9616,25.9873,25.9616,25.9702,9902.0
2016-09-19 14:40:00,30.36,30.38,30.35,30.36,12800.0,25.9702,25.9873,25.9616,25.9702,12800.0
2016-09-19 14:45:00,30.36,30.41,30.36,30.39,24478.0,25.9702,26.0129,25.9702,25.9958,24478.0
2016-09-19 14:50:00,30.39,30.43,30.39,30.41,17888.0,25.9958,26.03,25.9958,26.0129,17888.0
2016-09-19 14:55:00,30.42,30.42,30.39,30.4,19922.0,26.0215,26.0215,25.9958,26.0044,19922.0
2016-09-19 15:00:00,30.4,30.42,30.38,30.41,17610.0,26.0044,26.0215,25.9873,26.0129,17610.0
2016-09-19 15:05:00,30.41,30.41,30.38,30.38,15190.0,26.0129,26.0129,25.9873,25.9873,15190.0
2016-09-19 15:10:00,30.38,30.39,30.36,30.36,14404.0,25.9873,25.9958,25.9702,25.9702,14404.0
2016-09-19 15:15:00,30.36,30.36,30.31,30.32,30154.0,25.9702,25.9702,25.9274,25.9359,30154.0
2016-09-19 15:20:00,30.31,30.35,30.31,30.35,25086.0,25.9274,25.9616,25.9274,25.9616,25086.0
2016-09-19 15:25:00,30.35,30.38,30.31,30.31,21022.0,25.9616,25.9873,25.9274,25.9274,21022.0
2016-09-19 15:30:00,30.32,30.33,30.25,30.28,42820.0,25.9359,25.9445,25.8761,25.9017,42820.0
2016-09-19 15:35:00,30.29,30.31,30.27,30.31,44038.0,25.9103,25.9274,25.8932,25.9274,44038.0
2016-09-19 15:40:00,30.3,30.33,30.28,30.31,22070.0,25.9188,25.9445,25.9017,25.9274,22070.0
2016-09-19 15:45:00,30.32,30.33,30.29,30.3,40318.0,25.9359,25.9445,25.9103,25.9188,40318.0
2016-09-19 15:50:00,30.3,30.32,30.29,30.31,54710.0,25.9188,25.9359,25.9103,25.9274,54710.0
2016-09-19 15:55:00,30.31,30.32,30.28,30.3,77146.0,25.9274,25.9359,25.9017,25.9188,77146.0
2016-09-20 09:30:00,30.4,30.42,30.31,30.41,37836.0,26.0044,26.0215,25.9274,26.0129,37836.0
2016-09-20 09:35:00,30.42,30.42,30.31,30.32,12784.0,26.0215,26.0215,25.9274,25.9359,12784.0
2016-09-20 09:40:00,30.34,30.36,30.28,30.33,21500.0,25.9531,25.9702,25.9017,25.9445,21500.0
2016-09-20 09:45:00,30.33,30.35,30.28,30.33,17076.0,25.9445,25.9616,25.9017,25.9445,17076.0
2016-09-20 09:50:00,30.33,30.36,30.33,30.35,14018.0,25.9445,25.9702,25.9445,25.9616,14018.0
2016-09-20 09:55:00,30.35,30.35,30.31,30.34,11728.0,25.9616,25.9616,25.9274,25.9531,11728.0
2016-09-20 10:00:00,30.34,30.39,30.34,30.36,17600.0,25.9531,25.9958,25.9531,25.9702,17600.0
2016-09-20 10:05:00,30.36,30.37,30.3,30.3,14558.0,25.9702,25.9787,25.9188,25.9188,14558.0
2016-09-20 10:10:00,30.31,30.32,30.28,30.29,12484.0,25.9274,25.9359,25.9017,25.9103,12484.0
2016-09-20 10:15:00,30.28,30.3,30.25,30.28,9132.0,25.9017,25.9188,25.8761,25.9017,9132.0
2016-09-20 10:20:00,30.29,30.29,30.25,30.27,9762.0,25.9103,25.9103,25.8761,25.8932,9762.0
2016-09-20 10:25:00,30.26,30.29,30.25,30.25,12440.0,25.8846,25.9103,25.8761,25.8761,12440.0
2016-09-20 10:30:00,30.25,30.28,30.21,30.21,38250.0,25.8761,25.9017,25.8419,25.8419,38250.0
2016-09-20 10:35:00,30.21,30.25,30.2,30.22,30274.0,25.8419,25.8761,25.8333,25.8504,30274.0
2016-09-20 10:40:00,30.22,30.25,30.21,30.22,21000.0,25.8504,25.8761,25.8419,25.8504,21000.0
2016-09-20 10:45:00,30.22,30.24,30.22,30.24,12050.0,25.8504,25.8675,25.8504,25.8675,12050.0
2016-09-20 10:50:00,30.24,30.25,30.22,30.22,11524.0,25.8675,25.8761,25.8504,25.8504,11524.0
2016-09-20 10:55:00,30.22,30.23,30.22,30.22,14154.0,25.8504,25.859,25.8504,25.8504,14154.0
2016-09-20 11:00:00,30.22,30.24,30.22,30.23,8050.0,25.8504,25.8675,25.8504,25.859,8050.0
2016-09-20 11:05:00,30.23,30.25,30.23,30.24,15990.0,25.859,25.8761,25.859,25.8675,15990.0
2016-09-20 11:10:00,30.25,30.25,30.21,30.23,90980.0,25.8761,25.8761,25.8419,25.859,90980.0
2016-09-20 11:15:00,30.23,30.24,30.21,30.22,10722.0,25.859,25.8675,25.8419,25.8504,10722.0
2016-09-20 11:20:00,30.22,30.23,30.2,30.2,14918.0,25.8504,25.859,25.8333,25.8333,14918.0
2016-09-20 11:25:00,30.2,30.2,30.14,30.15,20774.0,25.8333,25.8333,25.782,25.7905,20774.0
2016-09-20 11:30:00,30.16,30.16,30.13,30.14,21636.0,25.7991,25.7991,25.7734,25.782,21636.0
2016-09-20 11:35:00,30.13,30.15,30.12,30.13,12642.0,25.7734,25.7905,25.7649,25.7734,12642.0
2016-09-20 11:40:00,30.13,30.14,30.13,30.13,8368.0,25.7734,25.782,25.7734,25.7734,8368.0
2016-09-20 11:45:00,30.13,30.14,30.11,30.14,9600.0,25.7734,25.782,25.7563,25.782,9600.0
2016-09-20 11:50:00,30.15,30.17,30.14,30.15,9508.0,25.7905,25.8076,25.782,25.7905,9508.0
2016-09-20 11:55:00,30.14,30.17,30.12,30.12,13168.0,25.782,25.8076,25.7649,25.7649,13168.0
2016-09-20 12:00:00,30.12,30.14,30.11,30.13,6200.0,25.7649,25.782,25.7563,25.7734,6200.0
2016-09-20 12:05:00,30.13,30.14,30.11,30.11,14000.0,25.7734,25.782,25.7563,25.7563,14000.0
2016-09-20 12:10:00,30.11,30.14,30.1,30.1,12474.0,25.7563,25.782,25.7478,25.7478,12474.0
2016-09-20 12:15:00,30.1,30.13,30.1,30.1,12600.0,25.7478,25.7734,25.7478,25.7478,12600.0
2016-09-20 12:20:00,30.1,30.11,30.1,30.1,7560.0,25.7478,25.7563,25.7478,25.7478,7560.0
2016-09-20 12:25:00,30.1,30.14,30.1,30.11,13594.0,25.7478,25.782,25.7478,25.7563,13594.0
2016-09-20 12:30:00,30.11,30.13,30.09,30.09,9212.0,25.7563,25.7734,25.7392,25.7392,9212.0
2016-09-20 12:35:00,30.09,30.1,30.07,30.09,9946.0,25.7392,25.7478,25.7221,25.7392,9946.0
2016-09-20 12:40:00,30.09,30.1,30.09,30.1,7676.0,25.7392,25.7478,25.7392,25.7478,7676.0
2016-09-20 12:45:00,30.1,30.1,30.06,30.06,11794.0,25.7478,25.7478,25.7135,25.7135,11794.0
2016-09-20 12:50:00,30.06,30.08,30.06,30.07,7200.0,25.7135,25.7306,25.7135,25.7221,7200.0
2016-09-20 12:55:00,30.06,30.08,30.06,30.06,32912.0,25.7135,25.7306,25.7135,25.7135,32912.0
2016-09-20 13:00:00,30.06,30.07,30.04,30.05,12514.0,25.7135,25.7221,25.6964,25.705,12514.0
2016-09-20 13:05:00,30.05,30.06,30.05,30.05,5832.0,25.705,25.7135,25.705,25.705,5832.0
2016-09-20 13:10:00,30.05,30.07,30.05,30.06,6962.0,25.705,25.7221,25.705,25.7135,6962.0
2016-09-20 13:15:00,30.06,30.09,30.06,30.09,3650.0,25.7135,25.7392,25.7135,25.7392,3650.0
2016-09-20 13:20:00,30.08,30.09,30.06,30.07,7690.0,25.7306,25.7392,25.7135,25.7221,7690.0
2016-09-20 13:25:00,30.08,30.09,30.07,30.09,14682.0,25.7306,25.7392,25.7221,25.7392,14682.0
2016-09-20 13:30:00,30.08,30.08,30.07,30.08,5200.0,25.7306,25.7306,25.7221,25.7306,5200.0
2016-09-20 13:35:00,30.08,30.13,30.07,30.13,14600.0,25.7306,25.7734,25.7221,25.7734,14600.0
2016-09-20 13:40:00,30.12,30.14,30.11,30.12,15102.0,25.7649,25.782,25.7563,25.7649,15102.0
2016-09-20 13:45:00,30.12,30.12,30.1,30.11,13448.0,25.7649,25.7649,25.7478,25.7563,13448.0
2016-09-20 13:50:00,30.11,30.13,30.11,30.13,16052.0,25.7563,25.7734,25.7563,25.7734,16052.0
2016-09-20 13:55:00,30.12,30.15,30.12,30.14,14576.0,25.7649,25.7905,25.7649,25.782,14576.0
2016-09-20 14:00:00,30.14,30.14,30.11,30.14,20346.0,25.782,25.782,25.7563,25.782,20346.0
2016-09-20 14:05:00,30.13,30.14,30.11,30.13,14640.0,25.7734,25.782,25.7563,25.7734,14640.0
2016-09-20 14:10:00,30.13,30.17,30.13,30.17,31870.0,25.7734,25.8076,25.7734,25.8076,31870.0
2016-09-20 14:15:00,30.16,30.18,30.16,30.18,55280.0,25.7991,25.8162,25.7991,25.8162,55280.0
2016-09-20 14:20:00,30.18,30.18,30.17,30.18,30218.0,25.8162,25.8162,25.8076,25.8162,30218.0
2016-09-20 14:25:00,30.18,30.18,30.16,30.16,44260.0,25.8162,25.8162,25.7991,25.7991,44260.0
2016-09-20 14:30:00,30.16,30.17,30.15,30.17,19624.0,25.7991,25.8076,25.7905,25.8076,19624.0
2016-09-20 14:35:00,30.16,30.17,30.14,30.17,16476.0,25.7991,25.8076,25.782,25.8076,16476.0
2016-09-20 14:40:00,30.17,30.17,30.14,30.15,8520.0,25.8076,25.8076,25.782,25.7905,8520.0
2016-09-20 14:45:00,30.14,30.17,30.14,30.16,31716.0,25.782,25.8076,25.782,25.7991,31716.0
2016-09-20 14:50:00,30.16,30.17,30.15,30.16,126772.0,25.7991,25.8076,25.7905,25.7991,126772.0
2016-09-20 14:55:00,30.17,30.2,30.16,30.19,28588.0,25.8076,25.8333,25.7991,25.8247,28588.0
2016-09-20 15:00:00,30.18,30.21,30.17,30.19,23566.0,25.8162,25.8419,25.8076,25.8247,23566.0
2016-09-20 15:05:00,30.19,30.21,30.18,30.21,28426.0,25.8247,25.8419,25.8162,25.8419,28426.0
2016-09-20 15:10:00,30.21,30.21,30.19,30.2,48028.0,25.8419,25.8419,25.8247,25.8333,48028.0
2016-09-20 15:15:00,30.21,30.21,30.19,30.2,51426.0,25.8419,25.8419,25.8247,25.8333,51426.0
2016-09-20 15:20:00,30.2,30.21,30.18,30.2,56548.0,25.8333,25.8419,25.8162,25.8333,56548.0
2016-09-20 15:25:00,30.2,30.23,30.2,30.2,57622.0,25.8333,25.859,25.8333,25.8333,57622.0
2016-09-20 15:30:00,30.2,30.21,30.17,30.18,45990.0,25.8333,25.8419,25.8076,25.8162,45990.0
2016-09-20 15:35:00,30.18,30.18,30.17,30.17,29014.0,25.8162,25.8162,25.8076,25.8076,29014.0
2016-09-20 15:40:00,30.17,30.17,30.13,30.13,47320.0,25.8076,25.8076,25.7734,25.7734,47320.0
2016-09-20 15:45:00,30.13,30.15,30.13,30.15,51990.0,25.7734,25.7905,25.7734,25.7905,51990.0
2016-09-20 15:50:00,30.15,30.16,30.14,30.15,61952.0,25.7905,25.7991,25.782,25.7905,61952.0
2016-09-20 15:55:00,30.14,30.15,30.1,30.1,113336.0,25.782,25.7905,25.7478,25.7478,113336.0
2016-09-21 09:30:00,30.26,30.37,30.16,30.36,44190.0,25.8846,25.9787,25.7991,25.9702,44190.0
2016-09-21 09:35:00,30.35,30.46,30.34,30.45,57914.0,25.9616,26.0557,25.9531,26.0471,57914.0
2016-09-21 09:40:00,30.43,30.5,30.33,30.33,24096.0,26.03,26.0899,25.9445,25.9445,24096.0
2016-09-21 09:45:00,30.35,30.41,30.34,30.39,31630.0,25.9616,26.0129,25.9531,25.9958,31630.0
2016-09-21 09:50:00,30.38,30.44,30.38,30.42,18072.0,25.9873,26.0386,25.9873,26.0215,18072.0
2016-09-21 09:55:00,30.41,30.43,30.36,30.4,17050.0,26.0129,26.03,25.9702,26.0044,17050.0
2016-09-21 10:00:00,30.4,30.41,30.36,30.39,26438.0,26.0044,26.0129,25.9702,25.9958,26438.0
2016-09-21 10:05:00,30.4,30.41,30.35,30.36,12048.0,26.0044,26.0129,25.9616,25.9702,12048.0
2016-09-21 10:10:00,30.36,30.4,30.35,30.39,12154.0,25.9702,26.0044,25.9616,25.9958,12154.0
2016-09-21 10:15:00,30.4,30.42,30.39,30.42,21774.0,26.0044,26.0215,25.9958,26.0215,21774.0
2016-09-21 10:20:00,30.41,30.42,30.36,30.38,13528.0,26.0129,26.0215,25.9702,25.9873,13528.0
2016-09-21 10:25:00,30.39,30.4,30.35,30.35,14200.0,25.9958,26.0044,25.9616,25.9616,14200.0
2016-09-21 10:30:00,30.36,30.37,30.32,30.33,12944.0,25.9702,25.9787,25.9359,25.9445,12944.0
2016-09-21 10:35:00,30.33,30.36,30.33,30.36,16420.0,25.9445,25.9702,25.9445,25.9702,16420.0
2016-09-21 10:40:00,30.35,30.4,30.35,30.4,17200.0,25.9616,26.0044,25.9616,26.0044,17200.0
2016-09-21 10:45:00,30.39,30.39,30.35,30.35,10588.0,25.9958,25.9958,25.9616,25.9616,10588.0
2016-09-21 10:50:00,30.35,30.36,30.34,30.36,16606.0,25.9616,25.9702,25.9531,25.9702,16606.0
2016-09-21 10:55:00,30.36,30.37,30.31,30.31,32528.0,25.9702,25.9787,25.9274,25.9274,32528.0
2016-09-21 11:00:00,30.32,30.34,30.31,30.32,16520.0,25.9359,25.9531,25.9274,25.9359,16520.0
2016-09-21 11:05:00,30.32,30.32,30.29,30.3,13400.0,25.9359,25.9359,25.9103,25.9188,13400.0
2016-09-21 11:10:00,30.3,30.3,30.27,30.29,12988.0,25.9188,25.9188,25.8932,25.9103,12988.0
2016-09-21 11:15:00,30.29,30.3,30.28,30.29,9020.0,25.9103,25.9188,25.9017,25.9103,9020.0
2016-09-21 11:20:00,30.29,30.3,30.29,30.3,9190.0,25.9103,25.9188,25.9103,25.9188,9190.0
2016-09-21 11:25:00,30.31,30.31,30.29,30.31,10574.0,25.9274,25.9274,25.9103,25.9274,10574.0
2016-09-21 11:30:00,30.31,30.33,30.24,30.25,45140.0,25.9274,25.9445,25.8675,25.8761,45140.0
2016-09-21 11:35:00,30.25,30.27,30.24,30.27,15418.0,25.8761,25.8932,25.8675,25.8932,15418.0
2016-09-21 11:40:00,30.28,30.28,30.25,30.25,17200.0,25.9017,25.9017,25.8761,25.8761,17200.0
2016-09-21 11:45:00,30.24,30.27,30.23,30.25,8200.0,25.8675,25.8932,25.859,25.8761,8200.0
2016-09-21 11:50:00,30.25,30.29,30.25,30.26,75894.0,25.8761,25.9103,25.8761,25.8846,75894.0
2016-09-21 11:55:00,30.26,30.29,30.26,30.28,9360.0,25.8846,25.9103,25.8846,25.9017,9360.0
2016-09-21 12:00:00,30.28,30.29,30.26,30.29,20800.0,25.9017,25.9103,25.8846,25.9103,20800.0
2016-09-21 12:05:00,30.28,30.3,30.27,30.27,8600.0,25.9017,25.9188,25.8932,25.8932,8600.0
2016-09-21 12:10:00,30.28,30.28,30.25,30.25,11500.0,25.9017,25.9017,25.8761,25.8761,11500.0
2016-09-21 12:15:00,30.25,30.25,30.18,30.18,16250.0,25.8761,25.8761,25.8162,25.8162,16250.0
2016-09-21 12:20:00,30.19,30.22,30.18,30.21,10236.0,25.8247,25.8504,25.8162,25.8419,10236.0
2016-09-21 12:25:00,30.21,30.22,30.18,30.2,200390.0,25.8419,25.8504,25.8162,25.8333,200390.0
2016-09-21 12:30:00,30.2,30.2,30.18,30.18,25202.0,25.8333,25.8333,25.8162,25.8162,25202.0
2016-09-21 12:35:00,30.19,30.21,30.18,30.18,16148.0,25.8247,25.8419,25.8162,25.8162,16148.0
2016-09-21 12:40:00,30.18,30.18,30.17,30.17,49920.0,25.8162,25.8162,25.8076,25.8076,49920.0
2016-09-21 12:45:00,30.18,30.21,30.16,30.21,19810.0,25.8162,25.8419,25.7991,25.8419,19810.0
2016-09-21 12:50:00,30.21,30.25,30.21,30.25,13600.0,25.8419,25.8761,25.8419,25.8761,13600.0
2016-09-21 12:55:00,30.25,30.29,30.25,30.28,17774.0,25.8761,25.9103,25.8761,25.9017,17774.0
2016-09-21 13:00:00,30.28,30.32,30.28,30.31,14912.0,25.9017,25.9359,25.9017,25.9274,14912.0
2016-09-21 13:05:00,30.31,30.32,30.29,30.31,10478.0,25.9274,25.9359,25.9103,25.9274,10478.0
2016-09-21 13:10:00,30.31,30.31,30.29,30.29,9494.0,25.9274,25.9274,25.9103,25.9103,9494.0
2016-09-21 13:15:00,30.29,30.29,30.25,30.26,6600.0,25.9103,25.9103,25.8761,25.8846,6600.0
2016-09-21 13:20:00,30.26,30.26,30.25,30.26,12466.0,25.8846,25.8846,25.8761,25.8846,12466.0
2016-09-21 13:25:00,30.26,30.29,30.25,30.28,9802.0,25.8846,25.9103,25.8761,25.9017,9802.0
2016-09-21 13:30:00,30.28,30.31,30.27,30.31,18200.0,25.9017,25.9274,25.8932,25.9274,18200.0
2016-09-21 13:35:00,30.31,30.32,30.29,30.3,20200.0,25.9274,25.9359,25.9103,25.9188,20200.0
2016-09-21 13:40:00,30.3,30.3,30.28,30.3,15224.0,25.9188,25.9188,25.9017,25.9188,15224.0
2016-09-21 13:45:00,30.29,30.34,30.29,30.33,24942.0,25.9103,25.9531,25.9103,25.9445,24942.0
2016-09-21 13:50:00,30.32,30.33,30.3,30.3,16170.0,25.9359,25.9445,25.9188,25.9188,16170.0
2016-09-21 13:55:00,30.29,30.32,30.23,30.29,30706.0,25.9103,25.9359,25.859,25.9103,30706.0
2016-09-21 14:00:00,30.27,30.44,30.24,30.39,54054.0,25.8932,26.0386,25.8675,25.9958,54054.0
2016-09-21 14:05:00,30.42,30.48,30.42,30.43,31456.0,26.0215,26.0728,26.0215,26.03,31456.0
2016-09-21 14:10:00,30.45,30.51,30.42,30.45,24110.0,26.0471,26.0985,26.0215,26.0471,24110.0
2016-09-21 14:15:00,30.45,30.47,30.41,30.42,15226.0,26.0471,26.0643,26.0129,26.0215,15226.0
2016-09-21 14:20:00,30.42,30.43,30.36,30.36,32810.0,26.0215,26.03,25.9702,25.9702,32810.0
2016-09-21 14:25:00,30.37,30.39,30.32,30.32,80668.0,25.9787,25.9958,25.9359,25.9359,80668.0
2016-09-21 14:30:00,30.33,30.35,30.3,30.34,68772.0,25.9445,25.9616,25.9188,25.9531,68772.0
2016-09-21 14:35:00,30.34,30.42,30.33,30.4,74360.0,25.9531,26.0215,25.9445,26.0044,74360.0
2016-09-21 14:40:00,30.4,30.43,30.38,30.42,9420.0,26.0044,26.03,25.9873,26.0215,9420.0
2016-09-21 14:45:00,30.43,30.45,30.36,30.4,13428.0,26.03,26.0471,25.9702,26.0044,13428.0
2016-09-21 14:50:00,30.42,30.42,30.36,30.38,17782.0,26.0215,26.0215,25.9702,25.9873,17782.0
2016-09-21 14:55:00,30.39,30.46,30.38,30.44,59496.0,25.9958,26.0557,25.9873,26.0386,59496.0
2016-09-21 15:00:00,30.43,30.45,30.41,30.44,14138.0,26.03,26.0471,26.0129,26.0386,14138.0
2016-09-21 15:05:00,30.45,30.48,30.43,30.46,12860.0,26.0471,26.0728,26.03,26.0557,12860.0
2016-09-21 15:10:00,30.46,30.52,30.46,30.52,12118.0,26.0557,26.107,26.0557,26.107,12118.0
2016-09-21 15:15:00,30.52,30.53,30.49,30.5,16654.0,26.107,26.1156,26.0814,26.0899,16654.0
2016-09-21 15:20:00,30.5,30.55,30.5,30.52,18582.0,26.0899,26.1327,26.0899,26.107,18582.0
2016-09-21 15:25:00,30.52,30.54,30.5,30.5,17044.0,26.107,26.1241,26.0899,26.0899,17044.0
2016-09-21 15:30:00,30.5,30.56,30.5,30.55,23600.0,26.0899,26.1412,26.0899,26.1327,23600.0
2016-09-21 15:35:00,30.55,30.58,30.53,30.57,44644.0,26.1327,26.1584,26.1156,26.1498,44644.0
2016-09-21 15:40:00,30.56,30.58,30.55,30.58,39536.0,26.1412,26.1584,26.1327,26.1584,39536.0
2016-09-21 15:45:00,30.58,30.59,30.57,30.57,35510.0,26.1584,26.1669,26.1498,26.1498,35510.0
2016-09-21 15:50:00,30.57,30.58,30.55,30.55,67644.0,26.1498,26.1584,26.1327,26.1327,67644.0
2016-09-21 15:55:00,30.56,30.57,30.53,30.56,178708.0,26.1412,26.1498,26.1156,26.1412,178708.0
2016-09-22 09:30:00,30.78,30.85,30.29,30.75,58010.0,26.3294,26.3893,25.9103,26.3038,58010.0
2016-09-22 09:35:00,30.78,30.84,30.78,30.83,28592.0,26.3294,26.3808,26.3294,26.3722,28592.0
2016-09-22 09:40:00,30.84,30.85,30.79,30.84,28184.0,26.3808,26.3893,26.338,26.3808,28184.0
2016-09-22 09:45:00,30.84,30.92,30.84,30.92,37620.0,26.3808,26.4492,26.3808,26.4492,37620.0
2016-09-22 09:50:00,30.91,30.91,30.87,30.87,17292.0,26.4406,26.4406,26.4064,26.4064,17292.0
2016-09-22 09:55:00,30.87,30.92,30.86,30.87,10402.0,26.4064,26.4492,26.3979,26.4064,10402.0
2016-09-22 10:00:00,30.88,30.9,30.83,30.85,27782.0,26.415,26.4321,26.3722,26.3893,27782.0
2016-09-22 10:05:00,30.84,30.85,30.79,30.79,26200.0,26.3808,26.3893,26.338,26.338,26200.0
2016-09-22 10:10:00,30.79,30.8,30.75,30.75,25642.0,26.338,26.3465,26.3038,26.3038,25642.0
2016-09-22 10:15:00,30.75,30.75,30.7,30.73,10118.0,26.3038,26.3038,26.261,26.2867,10118.0
2016-09-22 10:20:00,30.74,30.74,30.68,30.72,12520.0,26.2952,26.2952,26.2439,26.2781,12520.0
2016-09-22 10:25:00,30.72,30.75,30.72,30.75,14996.0,26.2781,26.3038,26.2781,26.3038,14996.0
2016-09-22 10:30:00,30.75,30.79,30.75,30.78,11360.0,26.3038,26.338,26.3038,26.3294,11360.0
2016-09-22 10:35:00,30.77,30.77,30.73,30.74,17016.0,26.3209,26.3209,26.2867,26.2952,17016.0
2016-09-22 10:40:00,30.74,30.75,30.72,30.74,18554.0,26.2952,26.3038,26.2781,26.2952,18554.0
2016-09-22 10:45:00,30.74,30.75,30.7,30.71,10400.0,26.2952,26.3038,26.261,26.2696,10400.0
2016-09-22 10:50:00,30.72,30.73,30.68,30.7,24310.0,26.2781,26.2867,26.2439,26.261,24310.0
2016-09-22 10:55:00,30.7,30.71,30.68,30.71,7486.0,26.261,26.2696,26.2439,26.2696,7486.0
2016-09-22 11:00:00,30.71,30.75,30.71,30.75,14200.0,26.2696,26.3038,26.2696,26.3038,14200.0
2016-09-22 11:05:00,30.74,30.75,30.71,30.72,67644.0,26.2952,26.3038,26.2696,26.2781,67644.0
2016-09-22 11:10:00,30.73,30.73,30.68,30.69,43442.0,26.2867,26.2867,26.2439,26.2524,43442.0
2016-09-22 11:15:00,30.69,30.72,30.68,30.7,30950.0,26.2524,26.2781,26.2439,26.261,30950.0
2016-09-22 11:20:00,30.7,30.7,30.66,30.67,16298.0,26.261,26.261,26.2268,26.2353,16298.0
2016-09-22 11:25:00,30.67,30.68,30.65,30.66,11900.0,26.2353,26.2439,26.2182,26.2268,11900.0
2016-09-22 11:30:00,30.66,30.68,30.65,30.68,31922.0,26.2268,26.2439,26.2182,26.2439,31922.0
2016-09-22 11:35:00,30.68,30.69,30.67,30.68,8942.0,26.2439,26.2524,26.2353,26.2439,8942.0
2016-09-22 11:40:00,30.68,30.69,30.65,30.66,46142.0,26.2439,26.2524,26.2182,26.2268,46142.0
2016-09-22 11:45:00,30.67,30.67,30.63,30.64,36538.0,26.2353,26.2353,26.2011,26.2097,36538.0
2016-09-22 11:50:00,30.65,30.65,30.61,30.61,57776.0,26.2182,26.2182,26.184,26.184,57776.0
2016-09-22 11:55:00,30.61,30.61,30.56,30.61,108842.0,26.184,26.184,26.1412,26.184,108842.0
2016-09-22 12:00:00,30.61,30.65,30.61,30.63,34104.0,26.184,26.2182,26.184,26.2011,34104.0
2016-09-22 12:05:00,30.63,30.65,30.6,30.6,20828.0,26.2011,26.2182,26.1755,26.1755,20828.0
2016-09-22 12:10:00,30.61,30.62,30.59,30.6,17572.0,26.184,26.1926,26.1669,26.1755,17572.0
2016-09-22 12:15:00,30.61,30.61,30.55,30.58,50844.0,26.184,26.184,26.1327,26.1584,50844.0
2016-09-22 12:20:00,30.58,30.58,30.54,30.56,41072.0,26.1584,26.1584,26.1241,26.1412,41072.0
2016-09-22 12:25:00,30.56,30.59,30.54,30.59,48832.0,26.1412,26.1669,26.1241,26.1669,48832.0
2016-09-22 12:30:00,30.59,30.6,30.57,30.6,17434.0,26.1669,26.1755,26.1498,26.1755,17434.0
2016-09-22 12:35:00,30.59,30.6,30.56,30.57,24012.0,26.1669,26.1755,26.1412,26.1498,24012.0
2016-09-22 12:40:00,30.57,30.57,30.56,30.57,7330.0,26.1498,26.1498,26.1412,26.1498,7330.0
2016-09-22 12:45:00,30.58,30.58,30.54,30.55,48166.0,26.1584,26.1584,26.1241,26.1327,48166.0
2016-09-22 12:50:00,30.55,30.56,30.55,30.56,11008.0,26.1327,26.1412,26.1327,26.1412,11008.0
2016-09-22 12:55:00,30.56,30.59,30.56,30.58,6200.0,26.1412,26.1669,26.1412,26.1584,6200.0
2016-09-22 13:00:00,30.58,30.6,30.58,30.59,13210.0,26.1584,26.1755,26.1584,26.1669,13210.0
2016-09-22 13:05:00,30.6,30.6,30.55,30.55,47352.0,26.1755,26.1755,26.1327,26.1327,47352.0
2016-09-22 13:10:00,30.55,30.6,30.55,30.6,139912.0,26.1327,26.1755,26.1327,26.1755,139912.0
2016-09-22 13:15:00,30.6,30.62,30.6,30.6,42636.0,26.1755,26.1926,26.1755,26.1755,42636.0
2016-09-22 13:20:00,30.6,30.65,30.6,30.65,12682.0,26.1755,26.2182,26.1755,26.2182,12682.0
2016-09-22 13:25:00,30.65,30.65,30.6,30.61,16514.0,26.2182,26.2182,26.1755,26.184,16514.0
2016-09-22 13:30:00,30.61,30.63,30.61,30.63,8468.0,26.184,26.2011,26.184,26.2011,8468.0
2016-09-22 13:35:00,30.63,30.64,30.62,30.63,13446.0,26.2011,26.2097,26.1926,26.2011,13446.0
2016-09-22 13:40:00,30.63,30.63,30.61,30.61,15658.0,26.2011,26.2011,26.184,26.184,15658.0
2016-09-22 13:45:00,30.62,30.62,30.57,30.61,110268.0,26.1926,26.1926,26.1498,26.184,110268.0
2016-09-22 13:50:00,30.6,30.6,30.59,30.6,9860.0,26.1755,26.1755,26.1669,26.1755,9860.0
2016-09-22 13:55:00,30.6,30.61,30.59,30.6,66828.0,26.1755,26.184,26.1669,26.1755,66828.0
2016-09-22 14:00:00,30.6,30.62,30.59,30.61,33736.0,26.1755,26.1926,26.1669,26.184,33736.0
2016-09-22 14:05:00,30.61,30.63,30.61,30.63,9240.0,26.184,26.2011,26.184,26.2011,9240.0
2016-09-22 14:10:00,30.63,30.63,30.56,30.56,19906.0,26.2011,26.2011,26.1412,26.1412,19906.0
2016-09-22 14:15:00,30.56,30.58,30.56,30.57,18404.0,26.1412,26.1584,26.1412,26.1498,18404.0
2016-09-22 14:20:00,30.57,30.59,30.57,30.58,16110.0,26.1498,26.1669,26.1498,26.1584,16110.0
2016-09-22 14:25:00,30.58,30.58,30.56,30.57,42066.0,26.1584,26.1584,26.1412,26.1498,42066.0
2016-09-22 14:30:00,30.57,30.58,30.55,30.55,10516.0,26.1498,26.1584,26.1327,26.1327,10516.0
2016-09-22 14:35:00,30.55,30.6,30.55,30.6,54184.0,26.1327,26.1755,26.1327,26.1755,54184.0
2016-09-22 14:40:00,30.61,30.62,30.61,30.62,21526.0,26.184,26.1926,26.184,26.1926,21526.0
2016-09-22 14:45:00,30.63,30.63,30.61,30.62,21604.0,26.2011,26.2011,26.184,26.1926,21604.0
2016-09-22 14:50:00,30.62,30.67,30.61,30.67,15254.0,26.1926,26.2353,26.184,26.2353,15254.0
2016-09-22 14:55:00,30.66,30.68,30.66,30.67,8950.0,26.2268,26.2439,26.2268,26.2353,8950.0
2016-09-22 15:00:00,30.68,30.69,30.67,30.68,30936.0,26.2439,26.2524,26.2353,26.2439,30936.0
2016-09-22 15:05:00,30.68,30.7,30.68,30.68,9350.0,26.2439,26.261,26.2439,26.2439,9350.0
2016-09-22 15:10:00,30.68,30.71,30.67,30.68,38382.0,26.2439,26.2696,26.2353,26.2439,38382.0
2016-09-22 15:15:00,30.68,30.68,30.64,30.64,25764.0,26.2439,26.2439,26.2097,26.2097,25764.0
2016-09-22 15:20:00,30.64,30.64,30.61,30.64,85420.0,26.2097,26.2097,26.184,26.2097,85420.0
2016-09-22 15:25:00,30.64,30.65,30.63,30.64,20734.0,26.2097,26.2182,26.2011,26.2097,20734.0
2016-09-22 15:30:00,30.64,30.66,30.63,30.64,39916.0,26.2097,26.2268,26.2011,26.2097,39916.0
2016-09-22 15:35:00,30.63,30.66,30.63,30.65,24480.0,26.2011,26.2268,26.2011,26.2182,24480.0
2016-09-22 15:40:00,30.65,30.66,30.63,30.64,40824.0,26.2182,26.2268,26.2011,26.2097,40824.0
2016-09-22 15:45:00,30.64,30.64,30.61,30.62,30536.0,26.2097,26.2097,26.184,26.1926,30536.0
2016-09-22 15:50:00,30.62,30.63,30.6,30.61,153860.0,26.1926,26.2011,26.1755,26.184,153860.0
2016-09-22 15:55:00,30.61,30.61,30.59,30.59,374998.0,26.184,26.184,26.1669,26.1669,374998.0
2016-09-23 09:30:00,30.62,30.67,30.55,30.55,52404.0,26.1926,26.2353,26.1327,26.1327,52404.0
2016-09-23 09:35:00,30.58,30.59,30.5,30.53,32330.0,26.1584,26.1669,26.0899,26.1156,32330.0
2016-09-23 09:40:00,30.53,30.58,30.49,30.49,24464.0,26.1156,26.1584,26.0814,26.0814,24464.0
2016-09-23 09:45:00,30.49,30.56,30.48,30.51,17512.0,26.0814,26.1412,26.0728,26.0985,17512.0
2016-09-23 09:50:00,30.52,30.52,30.49,30.5,11666.0,26.107,26.107,26.0814,26.0899,11666.0
2016-09-23 09:55:00,30.5,30.53,30.46,30.5,21806.0,26.0899,26.1156,26.0557,26.0899,21806.0
2016-09-23 10:00:00,30.49,30.51,30.48,30.5,10012.0,26.0814,26.0985,26.0728,26.0899,10012.0
2016-09-23 10:05:00,30.52,30.52,30.48,30.52,12800.0,26.107,26.107,26.0728,26.107,12800.0
2016-09-23 10:10:00,30.5,30.5,30.46,30.47,13110.0,26.0899,26.0899,26.0557,26.0643,13110.0
2016-09-23 10:15:00,30.47,30.49,30.43,30.44,53028.0,26.0643,26.0814,26.03,26.0386,53028.0
2016-09-23 10:20:00,30.45,30.47,30.43,30.46,18332.0,26.0471,26.0643,26.03,26.0557,18332.0
2016-09-23 10:25:00,30.46,30.46,30.41,30.42,17360.0,26.0557,26.0557,26.0129,26.0215,17360.0
2016-09-23 10:30:00,30.42,30.44,30.4,30.4,16400.0,26.0215,26.0386,26.0044,26.0044,16400.0
2016-09-23 10:35:00,30.41,30.43,30.41,30.42,33010.0,26.0129,26.03,26.0129,26.0215,33010.0
2016-09-23 10:40:00,30.42,30.46,30.41,30.46,18248.0,26.0215,26.0557,26.0129,26.0557,18248.0
2016-09-23 10:45:00,30.46,30.47,30.45,30.46,11700.0,26.0557,26.0643,26.0471,26.0557,11700.0
2016-09-23 10:50:00,30.46,30.46,30.45,30.45,9774.0,26.0557,26.0557,26.0471,26.0471,9774.0
2016-09-23 10:55:00,30.46,30.46,30.42,30.42,11522.0,26.0557,26.0557,26.0215,26.0215,11522.0
2016-09-23 11:00:00,30.41,30.46,30.41,30.46,11472.0,26.0129,26.0557,26.0129,26.0557,11472.0
2016-09-23 11:05:00,30.45,30.46,30.42,30.42,7012.0,26.0471,26.0557,26.0215,26.0215,7012.0
2016-09-23 11:10:00,30.42,30.43,30.41,30.42,11252.0,26.0215,26.03,26.0129,26.0215,11252.0
2016-09-23 11:15:00,30.42,30.43,30.4,30.41,8776.0,26.0215,26.03,26.0044,26.0129,8776.0
2016-09-23 11:20:00,30.41,30.41,30.4,30.4,25894.0,26.0129,26.0129,26.0044,26.0044,25894.0
2016-09-23 11:25:00,30.4,30.42,30.39,30.42,12550.0,26.0044,26.0215,25.9958,26.0215,12550.0
2016-09-23 11:30:00,30.43,30.49,30.43,30.49,193048.0,26.03,26.0814,26.03,26.0814,193048.0
2016-09-23 11:35:00,30.49,30.55,30.49,30.54,45482.0,26.0814,26.1327,26.0814,26.1241,45482.0
2016-09-23 11:40:00,30.53,30.54,30.53,30.53,4234.0,26.1156,26.1241,26.1156,26.1156,4234.0
2016-09-23 11:45:00,30.54,30.56,30.53,30.55,12706.0,26.1241,26.1412,26.1156,26.1327,12706.0
2016-09-23 11:50:00,30.56,30.57,30.54,30.55,13216.0,26.1412,26.1498,26.1241,26.1327,13216.0
2016-09-23 11:55:00,30.55,30.55,30.5,30.5,10108.0,26.1327,26.1327,26.0899,26.0899,10108.0
2016-09-23 12:00:00,30.5,30.5,30.49,30.5,11952.0,26.0899,26.0899,26.0814,26.0899,11952.0
2016-09-23 12:05:00,30.5,30.51,30.5,30.5,7702.0,26.0899,26.0985,26.0899,26.0899,7702.0
2016-09-23 12:10:00,30.5,30.52,30.5,30.5,7642.0,26.0899,26.107,26.0899,26.0899,7642.0
2016-09-23 12:15:00,30.51,30.54,30.51,30.53,8382.0,26.0985,26.1241,26.0985,26.1156,8382.0
2016-09-23 12:20:00,30.52,30.55,30.52,30.55,38414.0,26.107,26.1327,26.107,26.1327,38414.0
2016-09-23 12:25:00,30.55,30.55,30.54,30.54,8844.0,26.1327,26.1327,26.1241,26.1241,8844.0
2016-09-23 12:30:00,30.54,30.54,30.52,30.53,12990.0,26.1241,26.1241,26.107,26.1156,12990.0
2016-09-23 12:35:00,30.53,30.53,30.5,30.5,4200.0,26.1156,26.1156,26.0899,26.0899,4200.0
2016-09-23 12:40:00,30.51,30.52,30.5,30.5,12412.0,26.0985,26.107,26.0899,26.0899,12412.0
2016-09-23 12:45:00,30.51,30.51,30.49,30.5,8852.0,26.0985,26.0985,26.0814,26.0899,8852.0
2016-09-23 12:50:00,30.49,30.52,30.49,30.51,5278.0,26.0814,26.107,26.0814,26.0985,5278.0
2016-09-23 12:55:00,30.51,30.51,30.5,30.51,7402.0,26.0985,26.0985,26.0899,26.0985,7402.0
2016-09-23 13:00:00,30.5,30.52,30.5,30.5,9364.0,26.0899,26.107,26.0899,26.0899,9364.0
2016-09-23 13:05:00,30.51,30.51,30.48,30.49,6442.0,26.0985,26.0985,26.0728,26.0814,6442.0
2016-09-23 13:10:00,30.48,30.49,30.46,30.46,4946.0,26.0728,26.0814,26.0557,26.0557,4946.0
2016-09-23 13:15:00,30.46,30.47,30.45,30.45,4150.0,26.0557,26.0643,26.0471,26.0471,4150.0
2016-09-23 13:20:00,30.45,30.48,30.43,30.43,13678.0,26.0471,26.0728,26.03,26.03,13678.0
2016-09-23 13:25:00,30.43,30.46,30.43,30.45,6084.0,26.03,26.0557,26.03,26.0471,6084.0
2016-09-23 13:30:00,30.45,30.46,30.44,30.46,6320.0,26.0471,26.0557,26.0386,26.0557,6320.0
2016-09-23 13:35:00,30.46,30.46,30.44,30.44,4264.0,26.0557,26.0557,26.0386,26.0386,4264.0
2016-09-23 13:40:00,30.44,30.44,30.43,30.43,8790.0,26.0386,26.0386,26.03,26.03,8790.0
2016-09-23 13:45:00,30.43,30.43,30.42,30.42,14096.0,26.03,26.03,26.0215,26.0215,14096.0
2016-09-23 13:50:00,30.41,30.41,30.36,30.36,22296.0,26.0129,26.0129,25.9702,25.9702,22296.0
2016-09-23 13:55:00,30.36,30.38,30.32,30.33,22952.0,25.9702,25.9873,25.9359,25.9445,22952.0
2016-09-23 14:00:00,30.33,30.35,30.32,30.35,10090.0,25.9445,25.9616,25.9359,25.9616,10090.0
2016-09-23 14:05:00,30.35,30.36,30.33,30.34,13220.0,25.9616,25.9702,25.9445,25.9531,13220.0
2016-09-23 14:10:00,30.35,30.36,30.3,30.3,21412.0,25.9616,25.9702,25.9188,25.9188,21412.0
2016-09-23 14:15:00,30.3,30.35,30.3,30.35,10038.0,25.9188,25.9616,25.9188,25.9616,10038.0
2016-09-23 14:20:00,30.35,30.35,30.33,30.35,17890.0,25.9616,25.9616,25.9445,25.9616,17890.0
2016-09-23 14:25:00,30.34,30.38,30.34,30.38,12970.0,25.9531,25.9873,25.9531,25.9873,12970.0
2016-09-23 14:30:00,30.38,30.39,30.36,30.38,37822.0,25.9873,25.9958,25.9702,25.9873,37822.0
2016-09-23 14:35:00,30.38,30.4,30.38,30.38,4800.0,25.9873,26.0044,25.9873,25.9873,4800.0
2016-09-23 14:40:00,30.38,30.38,30.36,30.38,6912.0,25.9873,25.9873,25.9702,25.9873,6912.0
2016-09-23 14:45:00,30.39,30.4,30.38,30.39,10058.0,25.9958,26.0044,25.9873,25.9958,10058.0
2016-09-23 14:50:00,30.39,30.42,30.39,30.4,8000.0,25.9958,26.0215,25.9958,26.0044,8000.0
2016-09-23 14:55:00,30.4,30.4,30.39,30.4,9498.0,26.0044,26.0044,25.9958,26.0044,9498.0
2016-09-23 15:00:00,30.4,30.4,30.39,30.39,11724.0,26.0044,26.0044,25.9958,25.9958,11724.0
2016-09-23 15:05:00,30.39,30.43,30.39,30.42,16810.0,25.9958,26.03,25.9958,26.0215,16810.0
2016-09-23 15:10:00,30.42,30.43,30.42,30.42,11390.0,26.0215,26.03,26.0215,26.0215,11390.0
2016-09-23 15:15:00,30.41,30.42,30.4,30.4,14236.0,26.0129,26.0215,26.0044,26.0044,14236.0
2016-09-23 15:20:00,30.4,30.4,30.39,30.39,28264.0,26.0044,26.0044,25.9958,25.9958,28264.0
2016-09-23 15:25:00,30.39,30.41,30.39,30.41,25922.0,25.9958,26.0129,25.9958,26.0129,25922.0
2016-09-23 15:30:00,30.42,30.45,30.41,30.43,37566.0,26.0215,26.0471,26.0129,26.03,37566.0
2016-09-23 15:35:00,30.43,30.43,30.39,30.39,13300.0,26.03,26.03,25.9958,25.9958,13300.0
2016-09-23 15:40:00,30.39,30.39,30.36,30.36,14520.0,25.9958,25.9958,25.9702,25.9702,14520.0
2016-09-23 15:45:00,30.36,30.36,30.34,30.36,38216.0,25.9702,25.9702,25.9531,25.9702,38216.0
2016-09-23 15:50:00,30.36,30.38,30.35,30.37,28654.0,25.9702,25.9873,25.9616,25.9787,28654.0
2016-09-23 15:55:00,30.36,30.36,30.32,30.32,62842.0,25.9702,25.9702,25.9359,25.9359,62842.0
2016-09-26 09:30:00,30.25,30.25,30.05,30.13,37634.0,25.8761,25.8761,25.705,25.7734,37634.0
2016-09-26 09:35:00,30.1,30.17,30.1,30.16,20186.0,25.7478,25.8076,25.7478,25.7991,20186.0
2016-09-26 09:40:00,30.13,30.17,30.09,30.09,18952.0,25.7734,25.8076,25.7392,25.7392,18952.0
2016-09-26 09:45:00,30.09,30.18,30.07,30.18,7250.0,25.7392,25.8162,25.7221,25.8162,7250.0
2016-09-26 09:50:00,30.18,30.22,30.18,30.18,8000.0,25.8162,25.8504,25.8162,25.8162,8000.0
2016-09-26 09:55:00,30.2,30.22,30.17,30.17,4858.0,25.8333,25.8504,25.8076,25.8076,4858.0
2016-09-26 10:00:00,30.18,30.18,30.15,30.18,10202.0,25.8162,25.8162,25.7905,25.8162,10202.0
2016-09-26 10:05:00,30.2,30.22,30.2,30.21,8830.0,25.8333,25.8504,25.8333,25.8419,8830.0
2016-09-26 10:10:00,30.22,30.29,30.21,30.27,24546.0,25.8504,25.9103,25.8419,25.8932,24546.0
2016-09-26 10:15:00,30.27,30.27,30.22,30.24,22846.0,25.8932,25.8932,25.8504,25.8675,22846.0
2016-09-26 10:20:00,30.25,30.25,30.22,30.24,4000.0,25.8761,25.8761,25.8504,25.8675,4000.0
2016-09-26 10:25:00,30.23,30.26,30.22,30.24,35640.0,25.859,25.8846,25.8504,25.8675,35640.0
2016-09-26 10:30:00,30.25,30.29,30.25,30.28,15384.0,25.8761,25.9103,25.8761,25.9017,15384.0
2016-09-26 10:35:00,30.29,30.33,30.29,30.31,10478.0,25.9103,25.9445,25.9103,25.9274,10478.0
2016-09-26 10:40:00,30.3,30.31,30.29,30.29,5200.0,25.9188,25.9274,25.9103,25.9103,5200.0
2016-09-26 10:45:00,30.3,30.32,30.29,30.31,20040.0,25.9188,25.9359,25.9103,25.9274,20040.0
2016-09-26 10:50:00,30.32,30.34,30.31,30.34,15384.0,25.9359,25.9531,25.9274,25.9531,15384.0
2016-09-26 10:55:00,30.34,30.35,30.32,30.33,18902.0,25.9531,25.9616,25.9359,25.9445,18902.0
2016-09-26 11:00:00,30.33,30.34,30.31,30.31,20830.0,25.9445,25.9531,25.9274,25.9274,20830.0
2016-09-26 11:05:00,30.31,30.32,30.29,30.31,14962.0,25.9274,25.9359,25.9103,25.9274,14962.0
2016-09-26 11:10:00,30.32,30.33,30.29,30.29,11758.0,25.9359,25.9445,25.9103,25.9103,11758.0
2016-09-26 11:15:00,30.29,30.33,30.29,30.33,11500.0,25.9103,25.9445,25.9103,25.9445,11500.0
2016-09-26 11:20:00,30.33,30.36,30.32,30.35,55820.0,25.9445,25.9702,25.9359,25.9616,55820.0
2016-09-26 11:25:00,30.35,30.36,30.33,30.35,26186.0,25.9616,25.9702,25.9445,25.9616,26186.0
2016-09-26 11:30:00,30.35,30.35,30.27,30.29,18742.0,25.9616,25.9616,25.8932,25.9103,18742.0
2016-09-26 11:35:00,30.29,30.34,30.29,30.34,7844.0,25.9103,25.9531,25.9103,25.9531,7844.0
2016-09-26 11:40:00,30.34,30.34,30.33,30.34,2824.0,25.9531,25.9531,25.9445,25.9531,2824.0
2016-09-26 11:45:00,30.34,30.38,30.31,30.31,54392.0,25.9531,25.9873,25.9274,25.9274,54392.0
2016-09-26 11:50:00,30.31,30.33,30.3,30.33,16026.0,25.9274,25.9445,25.9188,25.9445,16026.0
2016-09-26 11:55:00,30.33,30.36,30.33,30.36,8824.0,25.9445,25.9702,25.9445,25.9702,8824.0
2016-09-26 12:00:00,30.35,30.35,30.33,30.35,9476.0,25.9616,25.9616,25.9445,25.9616,9476.0
2016-09-26 12:05:00,30.35,30.36,30.35,30.36,9558.0,25.9616,25.9702,25.9616,25.9702,9558.0
2016-09-26 12:10:00,30.36,30.36,30.34,30.36,9250.0,25.9702,25.9702,25.9531,25.9702,9250.0
2016-09-26 12:15:00,30.36,30.36,30.35,30.35,6676.0,25.9702,25.9702,25.9616,25.9616,6676.0
2016-09-26 12:20:00,30.35,30.36,30.34,30.34,8786.0,25.9616,25.9702,25.9531,25.9531,8786.0
2016-09-26 12:25:00,30.35,30.36,30.34,30.36,9240.0,25.9616,25.9702,25.9531,25.9702,9240.0
2016-09-26 12:30:00,30.35,30.36,30.33,30.35,17032.0,25.9616,25.9702,25.9445,25.9616,17032.0
2016-09-26 12:35:00,30.35,30.35,30.31,30.32,6000.0,25.9616,25.9616,25.9274,25.9359,6000.0
2016-09-26 12:40:00,30.32,30.35,30.31,30.35,8000.0,25.9359,25.9616,25.9274,25.9616,8000.0
2016-09-26 12:45:00,30.35,30.36,30.34,30.35,5000.0,25.9616,25.9702,25.9531,25.9616,5000.0
2016-09-26 12:50:00,30.35,30.36,30.35,30.36,9400.0,25.9616,25.9702,25.9616,25.9702,9400.0
2016-09-26 12:55:00,30.34,30.36,30.34,30.35,5750.0,25.9531,25.9702,25.9531,25.9616,5750.0
2016-09-26 13:00:00,30.34,30.34,30.33,30.33,5862.0,25.9531,25.9531,25.9445,25.9445,5862.0
2016-09-26 13:05:00,30.33,30.34,30.29,30.3,7218.0,25.9445,25.9531,25.9103,25.9188,7218.0
2016-09-26 13:10:00,30.28,30.29,30.27,30.28,8020.0,25.9017,25.9103,25.8932,25.9017,8020.0
2016-09-26 13:15:00,30.28,30.3,30.28,30.3,4800.0,25.9017,25.9188,25.9017,25.9188,4800.0
2016-09-26 13:20:00,30.3,30.33,30.3,30.31,4628.0,25.9188,25.9445,25.9188,25.9274,4628.0
2016-09-26 13:25:00,30.3,30.3,30.28,30.28,4008.0,25.9188,25.9188,25.9017,25.9017,4008.0
2016-09-26 13:30:00,30.28,30.28,30.25,30.28,8762.0,25.9017,25.9017,25.8761,25.9017,8762.0
2016-09-26 13:35:00,30.28,30.28,30.23,30.23,10000.0,25.9017,25.9017,25.859,25.859,10000.0
2016-09-26 13:40:00,30.23,30.25,30.23,30.24,12688.0,25.859,25.8761,25.859,25.8675,12688.0
2016-09-26 13:45:00,30.24,30.27,30.23,30.26,9052.0,25.8675,25.8932,25.859,25.8846,9052.0
2016-09-26 13:50:00,30.26,30.29,30.26,30.28,46940.0,25.8846,25.9103,25.8846,25.9017,46940.0
2016-09-26 13:55:00,30.28,30.28,30.25,30.26,17600.0,25.9017,25.9017,25.8761,25.8846,17600.0
2016-09-26 14:00:00,30.25,30.27,30.25,30.27,14546.0,25.8761,25.8932,25.8761,25.8932,14546.0
2016-09-26 14:05:00,30.27,30.27,30.25,30.27,4400.0,25.8932,25.8932,25.8761,25.8932,4400.0
2016-09-26 14:10:00,30.27,30.27,30.25,30.25,5400.0,25.8932,25.8932,25.8761,25.8761,5400.0
2016-09-26 14:15:00,30.25,30.28,30.25,30.27,7784.0,25.8761,25.9017,25.8761,25.8932,7784.0
2016-09-26 14:20:00,30.27,30.29,30.27,30.28,13338.0,25.8932,25.9103,25.8932,25.9017,13338.0
2016-09-26 14:25:00,30.28,30.29,30.28,30.28,10666.0,25.9017,25.9103,25.9017,25.9017,10666.0
2016-09-26 14:30:00,30.28,30.28,30.27,30.27,10876.0,25.9017,25.9017,25.8932,25.8932,10876.0
2016-09-26 14:35:00,30.27,30.27,30.24,30.24,11150.0,25.8932,25.8932,25.8675,25.8675,11150.0
2016-09-26 14:40:00,30.24,30.24,30.23,30.23,3990.0,25.8675,25.8675,25.859,25.859,3990.0
2016-09-26 14:45:00,30.23,30.25,30.23,30.25,10122.0,25.859,25.8761,25.859,25.8761,10122.0
2016-09-26 14:50:00,30.25,30.25,30.23,30.24,6700.0,25.8761,25.8761,25.859,25.8675,6700.0
2016-09-26 14:55:00,30.24,30.25,30.24,30.25,7124.0,25.8675,25.8761,25.8675,25.8761,7124.0
2016-09-26 15:00:00,30.25,30.25,30.24,30.24,20490.0,25.8761,25.8761,25.8675,25.8675,20490.0
2016-09-26 15:05:00,30.24,30.29,30.24,30.28,12000.0,25.8675,25.9103,25.8675,25.9017,12000.0
2016-09-26 15:10:00,30.27,30.27,30.25,30.25,16946.0,25.8932,25.8932,25.8761,25.8761,16946.0
2016-09-26 15:15:00,30.25,30.25,30.24,30.25,18438.0,25.8761,25.8761,25.8675,25.8761,18438.0
2016-09-26 15:20:00,30.25,30.27,30.25,30.27,13844.0,25.8761,25.8932,25.8761,25.8932,13844.0
2016-09-26 15:25:00,30.27,30.3,30.27,30.29,18278.0,25.8932,25.9188,25.8932,25.9103,18278.0
2016-09-26 15:30:00,30.29,30.3,30.28,30.28,42002.0,25.9103,25.9188,25.9017,25.9017,42002.0
2016-09-26 15:35:00,30.28,30.29,30.27,30.28,33334.0,25.9017,25.9103,25.8932,25.9017,33334.0
2016-09-26 15:40:00,30.28,30.29,30.25,30.25,42010.0,25.9017,25.9103,25.8761,25.8761,42010.0
2016-09-26 15:45:00,30.25,30.28,30.25,30.25,57008.0,25.8761,25.9017,25.8761,25.8761,57008.0
2016-09-26 15:50:00,30.24,30.26,30.24,30.25,61654.0,25.8675,25.8846,25.8675,25.8761,61654.0
2016-09-26 15:55:00,30.25,30.25,30.21,30.24,67680.0,25.8761,25.8761,25.8419,25.8675,67680.0
2016-09-27 09:30:00,30.16,30.17,30.0,30.11,94706.0,25.7991,25.8076,25.6622,25.7563,94706.0
2016-09-27 09:35:00,30.11,30.27,30.11,30.25,20420.0,25.7563,25.8932,25.7563,25.8761,20420.0
2016-09-27 09:40:00,30.25,30.27,30.17,30.18,23574.0,25.8761,25.8932,25.8076,25.8162,23574.0
2016-09-27 09:45:00,30.17,30.32,30.17,30.3,58804.0,25.8076,25.9359,25.8076,25.9188,58804.0
2016-09-27 09:50:00,30.29,30.32,30.25,30.29,28704.0,25.9103,25.9359,25.8761,25.9103,28704.0
2016-09-27 09:55:00,30.31,30.34,30.29,30.32,27664.0,25.9274,25.9531,25.9103,25.9359,27664.0
2016-09-27 10:00:00,30.33,30.42,30.32,30.42,54610.0,25.9445,26.0215,25.9359,26.0215,54610.0
2016-09-27 10:05:00,30.44,30.47,30.43,30.43,17180.0,26.0386,26.0643,26.03,26.03,17180.0
2016-09-27 10:10:00,30.46,30.46,30.41,30.41,15544.0,26.0557,26.0557,26.0129,26.0129,15544.0
2016-09-27 10:15:00,30.43,30.44,30.4,30.43,21392.0,26.03,26.0386,26.0044,26.03,21392.0
2016-09-27 10:20:00,30.43,30.44,30.4,30.43,29868.0,26.03,26.0386,26.0044,26.03,29868.0
2016-09-27 10:25:00,30.44,30.46,30.43,30.43,9442.0,26.0386,26.0557,26.03,26.03,9442.0
2016-09-27 10:30:00,30.44,30.46,30.43,30.44,35980.0,26.0386,26.0557,26.03,26.0386,35980.0
2016-09-27 10:35:00,30.43,30.46,30.42,30.42,20278.0,26.03,26.0557,26.0215,26.0215,20278.0
2016-09-27 10:40:00,30.42,30.43,30.41,30.43,27586.0,26.0215,26.03,26.0129,26.03,27586.0
2016-09-27 10:45:00,30.43,30.45,30.41,30.41,34828.0,26.03,26.0471,26.0129,26.0129,34828.0
2016-09-27 10:50:00,30.42,30.43,30.41,30.42,21162.0,26.0215,26.03,26.0129,26.0215,21162.0
2016-09-27 10:55:00,30.42,30.43,30.37,30.38,20040.0,26.0215,26.03,25.9787,25.9873,20040.0
2016-09-27 11:00:00,30.38,30.39,30.35,30.36,26798.0,25.9873,25.9958,25.9616,25.9702,26798.0
2016-09-27 11:05:00,30.36,30.36,30.34,30.36,20078.0,25.9702,25.9702,25.9531,25.9702,20078.0
2016-09-27 11:10:00,30.36,30.39,30.35,30.36,28400.0,25.9702,25.9958,25.9616,25.9702,28400.0
2016-09-27 11:15:00,30.37,30.38,30.36,30.36,11600.0,25.9787,25.9873,25.9702,25.9702,11600.0
2016-09-27 11:20:00,30.36,30.39,30.36,30.38,41284.0,25.9702,25.9958,25.9702,25.9873,41284.0
2016-09-27 11:25:00,30.39,30.41,30.36,30.4,20336.0,25.9958,26.0129,25.9702,26.0044,20336.0
2016-09-27 11:30:00,30.4,30.45,30.39,30.41,74552.0,26.0044,26.0471,25.9958,26.0129,74552.0
2016-09-27 11:35:00,30.42,30.46,30.4,30.45,75218.0,26.0215,26.0557,26.0044,26.0471,75218.0
2016-09-27 11:40:00,30.45,30.46,30.44,30.45,55306.0,26.0471,26.0557,26.0386,26.0471,55306.0
2016-09-27 11:45:00,30.45,30.49,30.45,30.47,30336.0,26.0471,26.0814,26.0471,26.0643,30336.0
2016-09-27 11:50:00,30.47,30.47,30.44,30.44,50392.0,26.0643,26.0643,26.0386,26.0386,50392.0
2016-09-27 11:55:00,30.45,30.48,30.44,30.47,67576.0,26.0471,26.0728,26.0386,26.0643,67576.0
2016-09-27 12:00:00,30.46,30.48,30.45,30.46,54008.0,26.0557,26.0728,26.0471,26.0557,54008.0
2016-09-27 12:05:00,30.46,30.5,30.46,30.48,26696.0,26.0557,26.0899,26.0557,26.0728,26696.0
2016-09-27 12:10:00,30.47,30.48,30.46,30.48,10802.0,26.0643,26.0728,26.0557,26.0728,10802.0
2016-09-27 12:15:00,30.49,30.5,30.49,30.5,9954.0,26.0814,26.0899,26.0814,26.0899,9954.0
2016-09-27 12:20:00,30.52,30.57,30.5,30.56,10200.0,26.107,26.1498,26.0899,26.1412,10200.0
2016-09-27 12:25:00,30.57,30.61,30.57,30.58,9698.0,26.1498,26.184,26.1498,26.1584,9698.0
2016-09-27 12:30:00,30.59,30.6,30.59,30.6,6200.0,26.1669,26.1755,26.1669,26.1755,6200.0
2016-09-27 12:35:00,30.6,30.6,30.58,30.6,10874.0,26.1755,26.1755,26.1584,26.1755,10874.0
2016-09-27 12:40:00,30.6,30.61,30.59,30.61,37950.0,26.1755,26.184,26.1669,26.184,37950.0
2016-09-27 12:45:00,30.61,30.61,30.59,30.61,10250.0,26.184,26.184,26.1669,26.184,10250.0
2016-09-27 12:50:00,30.6,30.6,30.59,30.59,7050.0,26.1755,26.1755,26.1669,26.1669,7050.0
2016-09-27 12:55:00,30.59,30.65,30.59,30.65,7938.0,26.1669,26.2182,26.1669,26.2182,7938.0
2016-09-27 13:00:00,30.64,30.65,30.62,30.64,10134.0,26.2097,26.2182,26.1926,26.2097,10134.0
2016-09-27 13:05:00,30.63,30.67,30.63,30.66,13132.0,26.2011,26.2353,26.2011,26.2268,13132.0
2016-09-27 13:10:00,30.65,30.65,30.62,30.62,5882.0,26.2182,26.2182,26.1926,26.1926,5882.0
2016-09-27 13:15:00,30.62,30.64,30.62,30.64,4752.0,26.1926,26.2097,26.1926,26.2097,4752.0
2016-09-27 13:20:00,30.64,30.65,30.63,30.64,14240.0,26.2097,26.2182,26.2011,26.2097,14240.0
2016-09-27 13:25:00,30.65,30.66,30.64,30.65,7620.0,26.2182,26.2268,26.2097,26.2182,7620.0
2016-09-27 13:30:00,30.64,30.67,30.64,30.66,20738.0,26.2097,26.2353,26.2097,26.2268,20738.0
2016-09-27 13:35:00,30.66,30.66,30.65,30.65,10094.0,26.2268,26.2268,26.2182,26.2182,10094.0
2016-09-27 13:40:00,30.65,30.67,30.64,30.67,6794.0,26.2182,26.2353,26.2097,26.2353,6794.0
2016-09-27 13:45:00,30.67,30.67,30.65,30.65,9294.0,26.2353,26.2353,26.2182,26.2182,9294.0
2016-09-27 13:50:00,30.65,30.69,30.65,30.68,15100.0,26.2182,26.2524,26.2182,26.2439,15100.0
2016-09-27 13:55:00,30.68,30.68,30.67,30.68,16056.0,26.2439,26.2439,26.2353,26.2439,16056.0
2016-09-27 14:00:00,30.67,30.68,30.66,30.68,6700.0,26.2353,26.2439,26.2268,26.2439,6700.0
2016-09-27 14:05:00,30.68,30.68,30.66,30.66,6148.0,26.2439,26.2439,26.2268,26.2268,6148.0
2016-09-27 14:10:00,30.66,30.68,30.65,30.68,13054.0,26.2268,26.2439,26.2182,26.2439,13054.0
2016-09-27 14:15:00,30.68,30.69,30.68,30.68,9236.0,26.2439,26.2524,26.2439,26.2439,9236.0
2016-09-27 14:20:00,30.68,30.7,30.68,30.68,23272.0,26.2439,26.261,26.2439,26.2439,23272.0
2016-09-27 14:25:00,30.68,30.68,30.66,30.66,14466.0,26.2439,26.2439,26.2268,26.2268,14466.0
2016-09-27 14:30:00,30.66,30.66,30.63,30.64,37324.0,26.2268,26.2268,26.2011,26.2097,37324.0
2016-09-27 14:35:00,30.64,30.66,30.64,30.66,14600.0,26.2097,26.2268,26.2097,26.2268,14600.0
2016-09-27 14:40:00,30.66,30.66,30.64,30.64,16472.0,26.2268,26.2268,26.2097,26.2097,16472.0
2016-09-27 14:45:00,30.64,30.64,30.62,30.62,20396.0,26.2097,26.2097,26.1926,26.1926,20396.0
2016-09-27 14:50:00,30.62,30.64,30.61,30.63,79650.0,26.1926,26.2097,26.184,26.2011,79650.0
2016-09-27 14:55:00,30.63,30.63,30.61,30.61,31422.0,26.2011,26.2011,26.184,26.184,31422.0
2016-09-27 15:00:00,30.61,30.66,30.61,30.66,24844.0,26.184,26.2268,26.184,26.2268,24844.0
2016-09-27 15:05:00,30.65,30.65,30.63,30.63,19266.0,26.2182,26.2182,26.2011,26.2011,19266.0
2016-09-27 15:10:00,30.63,30.64,30.61,30.63,18380.0,26.2011,26.2097,26.184,26.2011,18380.0
2016-09-27 15:15:00,30.62,30.63,30.61,30.63,55266.0,26.1926,26.2011,26.184,26.2011,55266.0
2016-09-27 15:20:00,30.63,30.63,30.61,30.61,22974.0,26.2011,26.2011,26.184,26.184,22974.0
2016-09-27 15:25:00,30.61,30.65,30.61,30.64,54454.0,26.184,26.2182,26.184,26.2097,54454.0
2016-09-27 15:30:00,30.65,30.65,30.6,30.61,65732.0,26.2182,26.2182,26.1755,26.184,65732.0
2016-09-27 15:35:00,30.61,30.64,30.61,30.64,39656.0,26.184,26.2097,26.184,26.2097,39656.0
2016-09-27 15:40:00,30.64,30.67,30.64,30.67,45376.0,26.2097,26.2353,26.2097,26.2353,45376.0
2016-09-27 15:45:00,30.67,30.67,30.65,30.66,43226.0,26.2353,26.2353,26.2182,26.2268,43226.0
2016-09-27 15:50:00,30.66,30.67,30.64,30.64,94950.0,26.2268,26.2353,26.2097,26.2097,94950.0
2016-09-27 15:55:00,30.64,30.67,30.63,30.66,186140.0,26.2097,26.2353,26.2011,26.2268,186140.0
2016-09-28 09:30:00,30.71,30.72,30.61,30.64,41796.0,26.2696,26.2781,26.184,26.2097,41796.0
2016-09-28 09:35:00,30.64,30.71,30.64,30.66,14372.0,26.2097,26.2696,26.2097,26.2268,14372.0
2016-09-28 09:40:00,30.67,30.8,30.67,30.78,23762.0,26.2353,26.3465,26.2353,26.3294,23762.0
2016-09-28 09:45:00,30.79,30.86,30.78,30.83,31610.0,26.338,26.3979,26.3294,26.3722,31610.0
2016-09-28 09:50:00,30.83,30.84,30.78,30.79,30624.0,26.3722,26.3808,26.3294,26.338,30624.0
2016-09-28 09:55:00,30.79,30.8,30.74,30.77,24516.0,26.338,26.3465,26.2952,26.3209,24516.0
2016-09-28 10:00:00,30.78,30.89,30.78,30.89,33738.0,26.3294,26.4235,26.3294,26.4235,33738.0
2016-09-28 10:05:00,30.89,30.89,30.81,30.83,48314.0,26.4235,26.4235,26.3551,26.3722,48314.0
2016-09-28 10:10:00,30.82,30.84,30.77,30.77,19730.0,26.3637,26.3808,26.3209,26.3209,19730.0
2016-09-28 10:15:00,30.77,30.77,30.72,30.72,16734.0,26.3209,26.3209,26.2781,26.2781,16734.0
2016-09-28 10:20:00,30.72,30.72,30.66,30.69,59988.0,26.2781,26.2781,26.2268,26.2524,59988.0
2016-09-28 10:25:00,30.69,30.77,30.69,30.76,26996.0,26.2524,26.3209,26.2524,26.3123,26996.0
2016-09-28 10:30:00,30.76,30.77,30.71,30.72,14366.0,26.3123,26.3209,26.2696,26.2781,14366.0
2016-09-28 10:35:00,30.72,30.72,30.67,30.67,9098.0,26.2781,26.2781,26.2353,26.2353,9098.0
2016-09-28 10:40:00,30.67,30.71,30.67,30.7,18460.0,26.2353,26.2696,26.2353,26.261,18460.0
2016-09-28 10:45:00,30.71,30.71,30.67,30.67,18386.0,26.2696,26.2696,26.2353,26.2353,18386.0
2016-09-28 10:50:00,30.67,30.67,30.63,30.67,19286.0,26.2353,26.2353,26.2011,26.2353,19286.0
2016-09-28 10:55:00,30.67,30.68,30.63,30.64,20140.0,26.2353,26.2439,26.2011,26.2097,20140.0
2016-09-28 11:00:00,30.64,30.64,30.58,30.58,34542.0,26.2097,26.2097,26.1584,26.1584,34542.0
2016-09-28 11:05:00,30.57,30.58,30.54,30.58,28454.0,26.1498,26.1584,26.1241,26.1584,28454.0
2016-09-28 11:10:00,30.58,30.63,30.56,30.6,14140.0,26.1584,26.2011,26.1412,26.1755,14140.0
2016-09-28 11:15:00,30.6,30.6,30.58,30.6,14300.0,26.1755,26.1755,26.1584,26.1755,14300.0
2016-09-28 11:20:00,30.6,30.61,30.58,30.61,26678.0,26.1755,26.184,26.1584,26.184,26678.0
2016-09-28 11:25:00,30.6,30.61,30.59,30.61,24992.0,26.1755,26.184,26.1669,26.184,24992.0
2016-09-28 11:30:00,30.61,30.61,30.56,30.57,23112.0,26.184,26.184,26.1412,26.1498,23112.0
2016-09-28 11:35:00,30.57,30.6,30.56,30.6,13492.0,26.1498,26.1755,26.1412,26.1755,13492.0
2016-09-28 11:40:00,30.59,30.61,30.59,30.61,16552.0,26.1669,26.184,26.1669,26.184,16552.0
2016-09-28 11:45:00,30.61,30.62,30.6,30.62,14888.0,26.184,26.1926,26.1755,26.1926,14888.0
2016-09-28 11:50:00,30.63,30.63,30.61,30.61,14096.0,26.2011,26.2011,26.184,26.184,14096.0
2016-09-28 11:55:00,30.62,30.65,30.61,30.64,14562.0,26.1926,26.2182,26.184,26.2097,14562.0
2016-09-28 12:00:00,30.64,30.64,30.61,30.64,24450.0,26.2097,26.2097,26.184,26.2097,24450.0
2016-09-28 12:05:00,30.63,30.67,30.63,30.67,29782.0,26.2011,26.2353,26.2011,26.2353,29782.0
2016-09-28 12:10:00,30.66,30.72,30.66,30.71,25720.0,26.2268,26.2781,26.2268,26.2696,25720.0
2016-09-28 12:15:00,30.71,30.71,30.68,30.68,13850.0,26.2696,26.2696,26.2439,26.2439,13850.0
2016-09-28 12:20:00,30.68,30.68,30.65,30.66,24388.0,26.2439,26.2439,26.2182,26.2268,24388.0
2016-09-28 12:25:00,30.66,30.66,30.63,30.65,34778.0,26.2268,26.2268,26.2011,26.2182,34778.0
2016-09-28 12:30:00,30.64,30.65,30.63,30.63,11314.0,26.2097,26.2182,26.2011,26.2011,11314.0
2016-09-28 12:35:00,30.62,30.66,30.61,30.66,22958.0,26.1926,26.2268,26.184,26.2268,22958.0
2016-09-28 12:40:00,30.66,30.68,30.65,30.68,14540.0,26.2268,26.2439,26.2182,26.2439,14540.0
2016-09-28 12:45:00,30.68,30.7,30.66,30.67,7722.0,26.2439,26.261,26.2268,26.2353,7722.0
2016-09-28 12:50:00,30.66,30.68,30.65,30.68,11716.0,26.2268,26.2439,26.2182,26.2439,11716.0
2016-09-28 12:55:00,30.67,30.67,30.64,30.65,9250.0,26.2353,26.2353,26.2097,26.2182,9250.0
2016-09-28 13:00:00,30.65,30.65,30.61,30.61,8490.0,26.2182,26.2182,26.184,26.184,8490.0
2016-09-28 13:05:00,30.62,30.62,30.6,30.61,16348.0,26.1926,26.1926,26.1755,26.184,16348.0
2016-09-28 13:10:00,30.61,30.63,30.61,30.61,12250.0,26.184,26.2011,26.184,26.184,12250.0
2016-09-28 13:15:00,30.61,30.61,30.59,30.61,19210.0,26.184,26.184,26.1669,26.184,19210.0
2016-09-28 13:20:00,30.61,30.66,30.61,30.65,24270.0,26.184,26.2268,26.184,26.2182,24270.0
2016-09-28 13:25:00,30.65,30.71,30.65,30.7,22372.0,26.2182,26.2696,26.2182,26.261,22372.0
2016-09-28 13:30:00,30.7,30.74,30.7,30.73,36420.0,26.261,26.2952,26.261,26.2867,36420.0
2016-09-28 13:35:00,30.74,30.75,30.73,30.74,43226.0,26.2952,26.3038,26.2867,26.2952,43226.0
2016-09-28 13:40:00,30.73,30.74,30.72,30.73,7402.0,26.2867,26.2952,26.2781,26.2867,7402.0
2016-09-28 13:45:00,30.73,30.74,30.7,30.71,36200.0,26.2867,26.2952,26.261,26.2696,36200.0
2016-09-28 13:50:00,30.71,30.71,30.7,30.7,7640.0,26.2696,26.2696,26.261,26.261,7640.0
2016-09-28 13:55:00,30.71,30.71,30.68,30.7,15922.0,26.2696,26.2696,26.2439,26.261,15922.0
2016-09-28 14:00:00,30.7,30.7,30.68,30.68,10484.0,26.261,26.261,26.2439,26.2439,10484.0
2016-09-28 14:05:00,30.68,30.68,30.66,30.67,16864.0,26.2439,26.2439,26.2268,26.2353,16864.0
2016-09-28 14:10:00,30.67,30.75,30.67,30.73,39626.0,26.2353,26.3038,26.2353,26.2867,39626.0
2016-09-28 14:15:00,30.73,30.75,30.71,30.73,28988.0,26.2867,26.3038,26.2696,26.2867,28988.0
2016-09-28 14:20:00,30.73,30.74,30.72,30.73,10490.0,26.2867,26.2952,26.2781,26.2867,10490.0
2016-09-28 14:25:00,30.73,30.79,30.72,30.76,27386.0,26.2867,26.338,26.2781,26.3123,27386.0
2016-09-28 14:30:00,30.76,30.77,30.73,30.73,11408.0,26.3123,26.3209,26.2867,26.2867,11408.0
2016-09-28 14:35:00,30.74,30.75,30.72,30.73,18722.0,26.2952,26.3038,26.2781,26.2867,18722.0
2016-09-28 14:40:00,30.74,30.77,30.74,30.77,24174.0,26.2952,26.3209,26.2952,26.3209,24174.0
2016-09-28 14:45:00,30.77,30.77,30.75,30.75,16116.0,26.3209,26.3209,26.3038,26.3038,16116.0
2016-09-28 14:50:00,30.75,30.78,30.75,30.78,11202.0,26.3038,26.3294,26.3038,26.3294,11202.0
2016-09-28 14:55:00,30.77,30.77,30.74,30.77,20254.0,26.3209,26.3209,26.2952,26.3209,20254.0
2016-09-28 15:00:00,30.77,30.77,30.74,30.75,14404.0,26.3209,26.3209,26.2952,26.3038,14404.0
2016-09-28 15:05:00,30.76,30.79,30.75,30.75,24622.0,26.3123,26.338,26.3038,26.3038,24622.0
2016-09-28 15:10:00,30.77,30.78,30.75,30.77,16684.0,26.3209,26.3294,26.3038,26.3209,16684.0
2016-09-28 15:15:00,30.77,30.78,30.74,30.74,18120.0,26.3209,26.3294,26.2952,26.2952,18120.0
2016-09-28 15:20:00,30.75,30.76,30.74,30.75,41410.0,26.3038,26.3123,26.2952,26.3038,41410.0
2016-09-28 15:25:00,30.75,30.78,30.74,30.75,26938.0,26.3038,26.3294,26.2952,26.3038,26938.0
2016-09-28 15:30:00,30.75,30.75,30.72,30.72,25920.0,26.3038,26.3038,26.2781,26.2781,25920.0
2016-09-28 15:35:00,30.73,30.75,30.72,30.74,27094.0,26.2867,26.3038,26.2781,26.2952,27094.0
2016-09-28 15:40:00,30.74,30.75,30.74,30.74,45498.0,26.2952,26.3038,26.2952,26.2952,45498.0
2016-09-28 15:45:00,30.74,30.79,30.74,30.77,41764.0,26.2952,26.338,26.2952,26.3209,41764.0
2016-09-28 15:50:00,30.77,30.81,30.77,30.8,93642.0,26.3209,26.3551,26.3209,26.3465,93642.0
2016-09-28 15:55:00,30.8,30.84,30.8,30.82,228516.0,26.3465,26.3808,26.3465,26.3637,228516.0
2016-09-29 09:30:00,30.83,30.85,30.8,30.83,32732.0,26.3722,26.3893,26.3465,26.3722,32732.0
2016-09-29 09:35:00,30.75,30.82,30.75,30.77,7998.0,26.3038,26.3637,26.3038,26.3209,7998.0
2016-09-29 09:40:00,30.75,30.86,30.72,30.84,30878.0,26.3038,26.3979,26.2781,26.3808,30878.0
2016-09-29 09:45:00,30.84,30.85,30.8,30.81,11632.0,26.3808,26.3893,26.3465,26.3551,11632.0
2016-09-29 09:50:00,30.83,30.83,30.78,30.82,18096.0,26.3722,26.3722,26.3294,26.3637,18096.0
2016-09-29 09:55:00,30.82,30.83,30.79,30.81,15484.0,26.3637,26.3722,26.338,26.3551,15484.0
2016-09-29 10:00:00,30.81,30.85,30.79,30.8,14398.0,26.3551,26.3893,26.338,26.3465,14398.0
2016-09-29 10:05:00,30.8,30.82,30.68,30.71,26450.0,26.3465,26.3637,26.2439,26.2696,26450.0
2016-09-29 10:10:00,30.71,30.72,30.67,30.67,4894.0,26.2696,26.2781,26.2353,26.2353,4894.0
2016-09-29 10:15:00,30.66,30.75,30.65,30.73,22268.0,26.2268,26.3038,26.2182,26.2867,22268.0
2016-09-29 10:20:00,30.72,30.74,30.69,30.74,13344.0,26.2781,26.2952,26.2524,26.2952,13344.0
2016-09-29 10:25:00,30.74,30.74,30.7,30.72,5600.0,26.2952,26.2952,26.261,26.2781,5600.0
2016-09-29 10:30:00,30.71,30.72,30.69,30.69,29590.0,26.2696,26.2781,26.2524,26.2524,29590.0
2016-09-29 10:35:00,30.69,30.69,30.67,30.68,24000.0,26.2524,26.2524,26.2353,26.2439,24000.0
2016-09-29 10:40:00,30.68,30.71,30.65,30.65,11942.0,26.2439,26.2696,26.2182,26.2182,11942.0
2016-09-29 10:45:00,30.65,30.66,30.64,30.66,23704.0,26.2182,26.2268,26.2097,26.2268,23704.0
2016-09-29 10:50:00,30.66,30.68,30.66,30.66,24818.0,26.2268,26.2439,26.2268,26.2268,24818.0
2016-09-29 10:55:00,30.68,30.7,30.68,30.68,17684.0,26.2439,26.261,26.2439,26.2439,17684.0
2016-09-29 11:00:00,30.67,30.67,30.64,30.67,16042.0,26.2353,26.2353,26.2097,26.2353,16042.0
2016-09-29 11:05:00,30.67,30.68,30.66,30.66,9400.0,26.2353,26.2439,26.2268,26.2268,9400.0
2016-09-29 11:10:00,30.66,30.66,30.61,30.64,34884.0,26.2268,26.2268,26.184,26.2097,34884.0
2016-09-29 11:15:00,30.64,30.64,30.57,30.61,15500.0,26.2097,26.2097,26.1498,26.184,15500.0
2016-09-29 11:20:00,30.61,30.61,30.6,30.6,8790.0,26.184,26.184,26.1755,26.1755,8790.0
2016-09-29 11:25:00,30.6,30.63,30.59,30.62,20400.0,26.1755,26.2011,26.1669,26.1926,20400.0
2016-09-29 11:30:00,30.61,30.63,30.61,30.62,12200.0,26.184,26.2011,26.184,26.1926,12200.0
2016-09-29 11:35:00,30.63,30.66,30.62,30.65,22938.0,26.2011,26.2268,26.1926,26.2182,22938.0
2016-09-29 11:40:00,30.65,30.67,30.65,30.67,9800.0,26.2182,26.2353,26.2182,26.2353,9800.0
2016-09-29 11:45:00,30.67,30.7,30.67,30.68,16452.0,26.2353,26.261,26.2353,26.2439,16452.0
2016-09-29 11:50:00,30.68,30.68,30.66,30.66,25494.0,26.2439,26.2439,26.2268,26.2268,25494.0
2016-09-29 11:55:00,30.66,30.67,30.63,30.66,20514.0,26.2268,26.2353,26.2011,26.2268,20514.0
2016-09-29 12:00:00,30.66,30.66,30.64,30.65,9536.0,26.2268,26.2268,26.2097,26.2182,9536.0
2016-09-29 12:05:00,30.65,30.71,30.65,30.71,23960.0,26.2182,26.2696,26.2182,26.2696,23960.0
2016-09-29 12:10:00,30.71,30.72,30.71,30.71,7448.0,26.2696,26.2781,26.2696,26.2696,7448.0
2016-09-29 12:15:00,30.71,30.71,30.68,30.69,17690.0,26.2696,26.2696,26.2439,26.2524,17690.0
2016-09-29 12:20:00,30.69,30.69,30.67,30.68,63632.0,26.2524,26.2524,26.2353,26.2439,63632.0
2016-09-29 12:25:00,30.69,30.71,30.68,30.68,10800.0,26.2524,26.2696,26.2439,26.2439,10800.0
2016-09-29 12:30:00,30.68,30.71,30.68,30.7,14688.0,26.2439,26.2696,26.2439,26.261,14688.0
2016-09-29 12:35:00,30.7,30.7,30.67,30.67,14114.0,26.261,26.261,26.2353,26.2353,14114.0
2016-09-29 12:40:00,30.67,30.67,30.61,30.62,21056.0,26.2353,26.2353,26.184,26.1926,21056.0
2016-09-29 12:45:00,30.62,30.62,30.56,30.56,27050.0,26.1926,26.1926,26.1412,26.1412,27050.0
2016-09-29 12:50:00,30.55,30.55,30.5,30.52,26706.0,26.1327,26.1327,26.0899,26.107,26706.0
2016-09-29 12:55:00,30.52,30.53,30.5,30.5,8712.0,26.107,26.1156,26.0899,26.0899,8712.0
2016-09-29 13:00:00,30.53,30.53,30.45,30.47,36052.0,26.1156,26.1156,26.0471,26.0643,36052.0
2016-09-29 13:05:00,30.47,30.52,30.45,30.5,38412.0,26.0643,26.107,26.0471,26.0899,38412.0
2016-09-29 13:10:00,30.52,30.83,30.52,30.81,160926.0,26.107,26.3722,26.107,26.3551,160926.0
2016-09-29 13:15:00,30.82,31.03,30.81,31.02,142124.0,26.3637,26.5433,26.3551,26.5347,142124.0
2016-09-29 13:20:00,31.0,31.08,31.0,31.07,65496.0,26.5176,26.5861,26.5176,26.5775,65496.0
2016-09-29 13:25:00,31.07,31.19,31.03,31.13,67566.0,26.5775,26.6802,26.5433,26.6288,67566.0
2016-09-29 13:30:00,31.11,31.18,31.11,31.18,74724.0,26.6117,26.6716,26.6117,26.6716,74724.0
2016-09-29 13:35:00,31.18,31.18,31.09,31.1,23412.0,26.6716,26.6716,26.5946,26.6032,23412.0
2016-09-29 13:40:00,31.1,31.15,31.06,31.09,55284.0,26.6032,26.6459,26.5689,26.5946,55284.0
2016-09-29 13:45:00,31.1,31.1,31.0,31.01,39778.0,26.6032,26.6032,26.5176,26.5262,39778.0
2016-09-29 13:50:00,31.02,31.05,30.97,31.0,128586.0,26.5347,26.5604,26.492,26.5176,128586.0
2016-09-29 13:55:00,30.99,31.0,30.92,30.98,27708.0,26.5091,26.5176,26.4492,26.5005,27708.0
2016-09-29 14:00:00,31.0,31.0,30.97,30.99,16464.0,26.5176,26.5176,26.492,26.5091,16464.0
2016-09-29 14:05:00,31.0,31.04,31.0,31.0,69848.0,26.5176,26.5518,26.5176,26.5176,69848.0
2016-09-29 14:10:00,31.0,31.06,30.99,31.02,24988.0,26.5176,26.5689,26.5091,26.5347,24988.0
2016-09-29 14:15:00,31.02,31.06,31.02,31.04,11662.0,26.5347,26.5689,26.5347,26.5518,11662.0
2016-09-29 14:20:00,31.04,31.07,31.03,31.07,16962.0,26.5518,26.5775,26.5433,26.5775,16962.0
2016-09-29 14:25:00,31.07,31.13,31.04,31.13,36912.0,26.5775,26.6288,26.5518,26.6288,36912.0
2016-09-29 14:30:00,31.11,31.14,31.11,31.13,20202.0,26.6117,26.6374,26.6117,26.6288,20202.0
2016-09-29 14:35:00,31.13,31.19,31.13,31.18,38190.0,26.6288,26.6802,26.6288,26.6716,38190.0
2016-09-29 14:40:00,31.18,31.18,31.15,31.17,33494.0,26.6716,26.6716,26.6459,26.663,33494.0
2016-09-29 14:45:00,31.16,31.17,31.13,31.15,48134.0,26.6545,26.663,26.6288,26.6459,48134.0
2016-09-29 14:50:00,31.16,31.16,31.1,31.11,43798.0,26.6545,26.6545,26.6032,26.6117,43798.0
2016-09-29 14:55:00,31.11,31.13,31.05,31.07,26980.0,26.6117,26.6288,26.5604,26.5775,26980.0
2016-09-29 15:00:00,31.06,31.08,31.01,31.02,18700.0,26.5689,26.5861,26.5262,26.5347,18700.0
2016-09-29 15:05:00,31.02,31.06,31.02,31.06,25464.0,26.5347,26.5689,26.5347,26.5689,25464.0
2016-09-29 15:10:00,31.06,31.09,31.03,31.08,33192.0,26.5689,26.5946,26.5433,26.5861,33192.0
2016-09-29 15:15:00,31.08,31.09,31.03,31.04,61172.0,26.5861,26.5946,26.5433,26.5518,61172.0
2016-09-29 15:20:00,31.03,31.04,31.0,31.0,44718.0,26.5433,26.5518,26.5176,26.5176,44718.0
2016-09-29 15:25:00,31.0,31.05,30.97,31.05,57026.0,26.5176,26.5604,26.492,26.5604,57026.0
2016-09-29 15:30:00,31.05,31.09,31.03,31.08,56144.0,26.5604,26.5946,26.5433,26.5861,56144.0
2016-09-29 15:35:00,31.07,31.08,31.04,31.08,54100.0,26.5775,26.5861,26.5518,26.5861,54100.0
2016-09-29 15:40:00,31.08,31.09,31.02,31.06,58836.0,26.5861,26.5946,26.5347,26.5689,58836.0
2016-09-29 15:45:00,31.06,31.06,31.03,31.04,67494.0,26.5689,26.5689,26.5433,26.5518,67494.0
2016-09-29 15:50:00,31.03,31.05,31.0,31.02,262886.0,26.5433,26.5604,26.5176,26.5347,262886.0
2016-09-29 15:55:00,31.01,31.02,30.96,30.99,468150.0,26.5262,26.5347,26.4834,26.5091,468150.0
2016-09-30 09:30:00,31.06,31.24,30.98,31.05,68372.0,26.5689,26.7229,26.5005,26.5604,68372.0
2016-09-30 09:35:00,31.09,31.15,31.03,31.05,32006.0,26.5946,26.6459,26.5433,26.5604,32006.0
2016-09-30 09:40:00,31.04,31.08,31.01,31.01,34344.0,26.5518,26.5861,26.5262,26.5262,34344.0
2016-09-30 09:45:00,31.01,31.05,30.95,31.05,81084.0,26.5262,26.5604,26.4749,26.5604,81084.0
2016-09-30 09:50:00,31.04,31.07,30.95,30.98,67110.0,26.5518,26.5775,26.4749,26.5005,67110.0
2016-09-30 09:55:00,30.98,31.05,30.97,31.01,90842.0,26.5005,26.5604,26.492,26.5262,90842.0
2016-09-30 10:00:00,31.01,31.07,31.01,31.04,50754.0,26.5262,26.5775,26.5262,26.5518,50754.0
2016-09-30 10:05:00,31.04,31.06,30.99,31.0,36450.0,26.5518,26.5689,26.5091,26.5176,36450.0
2016-09-30 10:10:00,31.0,31.0,30.97,31.0,83170.0,26.5176,26.5176,26.492,26.5176,83170.0
2016-09-30 10:15:00,30.99,31.0,30.96,31.0,72676.0,26.5091,26.5176,26.4834,26.5176,72676.0
2016-09-30 10:20:00,31.0,31.03,30.95,30.98,78128.0,26.5176,26.5433,26.4749,26.5005,78128.0
2016-09-30 10:25:00,30.97,31.01,30.97,31.0,70602.0,26.492,26.5262,26.492,26.5176,70602.0
2016-09-30 10:30:00,31.0,31.05,30.99,31.02,59304.0,26.5176,26.5604,26.5091,26.5347,59304.0
2016-09-30 10:35:00,31.03,31.06,31.02,31.02,55564.0,26.5433,26.5689,26.5347,26.5347,55564.0
2016-09-30 10:40:00,31.01,31.06,31.0,31.05,32314.0,26.5262,26.5689,26.5176,26.5604,32314.0
2016-09-30 10:45:00,31.05,31.09,30.98,30.98,49444.0,26.5604,26.5946,26.5005,26.5005,49444.0
2016-09-30 10:50:00,30.98,31.0,30.92,30.93,76660.0,26.5005,26.5176,26.4492,26.4577,76660.0
2016-09-30 10:55:00,30.93,30.98,30.93,30.97,58662.0,26.4577,26.5005,26.4577,26.492,58662.0
2016-09-30 11:00:00,30.98,31.02,30.98,31.01,226704.0,26.5005,26.5347,26.5005,26.5262,226704.0
2016-09-30 11:05:00,31.01,31.06,31.0,31.03,44090.0,26.5262,26.5689,26.5176,26.5433,44090.0
2016-09-30 11:10:00,31.03,31.11,31.03,31.11,275598.0,26.5433,26.6117,26.5433,26.6117,275598.0
2016-09-30 11:15:00,31.11,31.12,31.08,31.1,54346.0,26.6117,26.6203,26.5861,26.6032,54346.0
2016-09-30 11:20:00,31.11,31.16,31.11,31.15,45572.0,26.6117,26.6545,26.6117,26.6459,45572.0
2016-09-30 11:25:00,31.15,31.16,31.13,31.16,31826.0,26.6459,26.6545,26.6288,26.6545,31826.0
2016-09-30 11:30:00,31.16,31.21,31.11,31.13,37978.0,26.6545,26.6973,26.6117,26.6288,37978.0
2016-09-30 11:35:00,31.13,31.13,31.11,31.12,20208.0,26.6288,26.6288,26.6117,26.6203,20208.0
2016-09-30 11:40:00,31.11,31.14,31.11,31.13,44126.0,26.6117,26.6374,26.6117,26.6288,44126.0
2016-09-30 11:45:00,31.13,31.15,31.11,31.14,15626.0,26.6288,26.6459,26.6117,26.6374,15626.0
2016-09-30 11:50:00,31.14,31.15,31.12,31.12,8954.0,26.6374,26.6459,26.6203,26.6203,8954.0
2016-09-30 11:55:00,31.13,31.15,31.09,31.09,22260.0,26.6288,26.6459,26.5946,26.5946,22260.0
2016-09-30 12:00:00,31.09,31.12,31.09,31.11,21316.0,26.5946,26.6203,26.5946,26.6117,21316.0
2016-09-30 12:05:00,31.11,31.13,31.11,31.12,10680.0,26.6117,26.6288,26.6117,26.6203,10680.0
2016-09-30 12:10:00,31.13,31.15,31.12,31.14,13916.0,26.6288,26.6459,26.6203,26.6374,13916.0
2016-09-30 12:15:00,31.14,31.19,31.14,31.18,15792.0,26.6374,26.6802,26.6374,26.6716,15792.0
2016-09-30 12:20:00,31.18,31.22,31.18,31.22,14860.0,26.6716,26.7058,26.6716,26.7058,14860.0
2016-09-30 12:25:00,31.21,31.26,31.21,31.25,51306.0,26.6973,26.74,26.6973,26.7315,51306.0
2016-09-30 12:30:00,31.25,31.29,31.25,31.29,30646.0,26.7315,26.7657,26.7315,26.7657,30646.0
2016-09-30 12:35:00,31.29,31.3,31.27,31.27,25182.0,26.7657,26.7742,26.7486,26.7486,25182.0
2016-09-30 12:40:00,31.27,31.28,31.25,31.27,23714.0,26.7486,26.7571,26.7315,26.7486,23714.0
2016-09-30 12:45:00,31.27,31.27,31.25,31.27,14288.0,26.7486,26.7486,26.7315,26.7486,14288.0
2016-09-30 12:50:00,31.26,31.28,31.25,31.27,15660.0,26.74,26.7571,26.7315,26.7486,15660.0
2016-09-30 12:55:00,31.28,31.28,31.25,31.25,26634.0,26.7571,26.7571,26.7315,26.7315,26634.0
2016-09-30 13:00:00,31.25,31.28,31.25,31.28,20026.0,26.7315,26.7571,26.7315,26.7571,20026.0
2016-09-30 13:05:00,31.28,31.3,31.28,31.3,23842.0,26.7571,26.7742,26.7571,26.7742,23842.0
2016-09-30 13:10:00,31.3,31.3,31.29,31.3,13912.0,26.7742,26.7742,26.7657,26.7742,13912.0
2016-09-30 13:15:00,31.3,31.3,31.24,31.25,45994.0,26.7742,26.7742,26.7229,26.7315,45994.0
2016-09-30 13:20:00,31.25,31.26,31.23,31.26,18400.0,26.7315,26.74,26.7144,26.74,18400.0
2016-09-30 13:25:00,31.26,31.27,31.24,31.26,18280.0,26.74,26.7486,26.7229,26.74,18280.0
2016-09-30 13:30:00,31.25,31.29,31.25,31.28,31988.0,26.7315,26.7657,26.7315,26.7571,31988.0
2016-09-30 13:35:00,31.28,31.33,31.27,31.33,31762.0,26.7571,26.7999,26.7486,26.7999,31762.0
2016-09-30 13:40:00,31.33,31.35,31.32,31.34,25898.0,26.7999,26.817,26.7914,26.8085,25898.0
2016-09-30 13:45:00,31.34,31.36,31.34,31.36,11000.0,26.8085,26.8256,26.8085,26.8256,11000.0
2016-09-30 13:50:00,31.36,31.36,31.33,31.33,17890.0,26.8256,26.8256,26.7999,26.7999,17890.0
2016-09-30 13:55:00,31.33,31.33,31.3,31.32,16880.0,26.7999,26.7999,26.7742,26.7914,16880.0
2016-09-30 14:00:00,31.32,31.32,31.3,31.3,9866.0,26.7914,26.7914,26.7742,26.7742,9866.0
2016-09-30 14:05:00,31.3,31.3,31.28,31.3,29470.0,26.7742,26.7742,26.7571,26.7742,29470.0
2016-09-30 14:10:00,31.3,31.31,31.29,31.29,25568.0,26.7742,26.7828,26.7657,26.7657,25568.0
2016-09-30 14:15:00,31.29,31.31,31.27,31.29,20270.0,26.7657,26.7828,26.7486,26.7657,20270.0
2016-09-30 14:20:00,31.29,31.29,31.28,31.28,17252.0,26.7657,26.7657,26.7571,26.7571,17252.0
2016-09-30 14:25:00,31.28,31.29,31.25,31.25,26008.0,26.7571,26.7657,26.7315,26.7315,26008.0
2016-09-30 14:30:00,31.26,31.28,31.23,31.25,118432.0,26.74,26.7571,26.7144,26.7315,118432.0
2016-09-30 14:35:00,31.24,31.24,31.22,31.22,19562.0,26.7229,26.7229,26.7058,26.7058,19562.0
2016-09-30 14:40:00,31.22,31.22,31.21,31.21,33400.0,26.7058,26.7058,26.6973,26.6973,33400.0
2016-09-30 14:45:00,31.22,31.22,31.21,31.21,23014.0,26.7058,26.7058,26.6973,26.6973,23014.0
2016-09-30 14:50:00,31.21,31.21,31.16,31.18,37456.0,26.6973,26.6973,26.6545,26.6716,37456.0
2016-09-30 14:55:00,31.18,31.2,31.18,31.18,31066.0,26.6716,26.6887,26.6716,26.6716,31066.0
2016-09-30 15:00:00,31.18,31.21,31.18,31.18,26984.0,26.6716,26.6973,26.6716,26.6716,26984.0
2016-09-30 15:05:00,31.18,31.18,31.16,31.16,20208.0,26.6716,26.6716,26.6545,26.6545,20208.0
2016-09-30 15:10:00,31.15,31.15,31.13,31.15,28502.0,26.6459,26.6459,26.6288,26.6459,28502.0
2016-09-30 15:15:00,31.15,31.18,31.13,31.14,28686.0,26.6459,26.6716,26.6288,26.6374,28686.0
2016-09-30 15:20:00,31.14,31.14,31.09,31.1,69852.0,26.6374,26.6374,26.5946,26.6032,69852.0
2016-09-30 15:25:00,31.09,31.11,31.07,31.07,37174.0,26.5946,26.6117,26.5775,26.5775,37174.0
2016-09-30 15:30:00,31.07,31.07,31.05,31.07,81976.0,26.5775,26.5775,26.5604,26.5775,81976.0
2016-09-30 15:35:00,31.07,31.08,31.06,31.07,34062.0,26.5775,26.5861,26.5689,26.5775,34062.0
2016-09-30 15:40:00,31.07,31.11,31.06,31.11,47492.0,26.5775,26.6117,26.5689,26.6117,47492.0
2016-09-30 15:45:00,31.11,31.11,31.07,31.08,77224.0,26.6117,26.6117,26.5775,26.5861,77224.0
2016-09-30 15:50:00,31.08,31.15,31.08,31.13,133304.0,26.5861,26.6459,26.5861,26.6288,133304.0
2016-09-30 15:55:00,31.13,31.13,31.06,31.07,367936.0,26.6288,26.6288,26.5689,26.5775,367936.0
2016-10-03 09:30:00,31.03,31.03,30.83,30.96,40320.0,26.5433,26.5433,26.3722,26.4834,40320.0
2016-10-03 09:35:00,31.0,31.11,31.0,31.06,10016.0,26.5176,26.6117,26.5176,26.5689,10016.0
2016-10-03 09:40:00,31.06,31.08,31.05,31.06,10504.0,26.5689,26.5861,26.5604,26.5689,10504.0
2016-10-03 09:45:00,31.06,31.06,31.0,31.04,14600.0,26.5689,26.5689,26.5176,26.5518,14600.0
2016-10-03 09:50:00,31.04,31.05,30.99,31.04,36704.0,26.5518,26.5604,26.5091,26.5518,36704.0
2016-10-03 09:55:00,31.04,31.06,31.02,31.06,11400.0,26.5518,26.5689,26.5347,26.5689,11400.0
2016-10-03 10:00:00,31.08,31.09,31.03,31.05,26888.0,26.5861,26.5946,26.5433,26.5604,26888.0
2016-10-03 10:05:00,31.04,31.09,30.97,31.09,33146.0,26.5518,26.5946,26.492,26.5946,33146.0
2016-10-03 10:10:00,31.08,31.11,31.05,31.09,24246.0,26.5861,26.6117,26.5604,26.5946,24246.0
2016-10-03 10:15:00,31.08,31.08,31.03,31.05,11210.0,26.5861,26.5861,26.5433,26.5604,11210.0
2016-10-03 10:20:00,31.06,31.06,31.0,31.02,27224.0,26.5689,26.5689,26.5176,26.5347,27224.0
2016-10-03 10:25:00,31.0,31.08,31.0,31.06,46600.0,26.5176,26.5861,26.5176,26.5689,46600.0
2016-10-03 10:30:00,31.05,31.16,31.04,31.16,40902.0,26.5604,26.6545,26.5518,26.6545,40902.0
2016-10-03 10:35:00,31.16,31.2,31.16,31.18,57412.0,26.6545,26.6887,26.6545,26.6716,57412.0
2016-10-03 10:40:00,31.18,31.19,31.16,31.18,15638.0,26.6716,26.6802,26.6545,26.6716,15638.0
2016-10-03 10:45:00,31.19,31.19,31.17,31.18,13398.0,26.6802,26.6802,26.663,26.6716,13398.0
2016-10-03 10:50:00,31.18,31.22,31.18,31.18,22380.0,26.6716,26.7058,26.6716,26.6716,22380.0
2016-10-03 10:55:00,31.19,31.21,31.18,31.2,14724.0,26.6802,26.6973,26.6716,26.6887,14724.0
2016-10-03 11:00:00,31.2,31.21,31.18,31.18,37602.0,26.6887,26.6973,26.6716,26.6716,37602.0
2016-10-03 11:05:00,31.17,31.17,31.12,31.12,25822.0,26.663,26.663,26.6203,26.6203,25822.0
2016-10-03 11:10:00,31.11,31.11,31.09,31.09,17954.0,26.6117,26.6117,26.5946,26.5946,17954.0
2016-10-03 11:15:00,31.09,31.09,31.06,31.07,15620.0,26.5946,26.5946,26.5689,26.5775,15620.0
2016-10-03 11:20:00,31.07,31.07,31.05,31.05,10962.0,26.5775,26.5775,26.5604,26.5604,10962.0
2016-10-03 11:25:00,31.05,31.08,31.05,31.05,10502.0,26.5604,26.5861,26.5604,26.5604,10502.0
2016-10-03 11:30:00,31.05,31.08,31.05,31.05,13372.0,26.5604,26.5861,26.5604,26.5604,13372.0
2016-10-03 11:35:00,31.05,31.05,30.98,30.99,10900.0,26.5604,26.5604,26.5005,26.5091,10900.0
2016-10-03 11:40:00,30.99,31.0,30.98,30.99,7210.0,26.5091,26.5176,26.5005,26.5091,7210.0
2016-10-03 11:45:00,30.99,30.99,30.95,30.96,8602.0,26.5091,26.5091,26.4749,26.4834,8602.0
2016-10-03 11:50:00,30.96,30.96,30.92,30.93,18092.0,26.4834,26.4834,26.4492,26.4577,18092.0
2016-10-03 11:55:00,30.92,30.96,30.92,30.96,13000.0,26.4492,26.4834,26.4492,26.4834,13000.0
2016-10-03 12:00:00,30.95,30.96,30.93,30.93,20860.0,26.4749,26.4834,26.4577,26.4577,20860.0
2016-10-03 12:05:00,30.95,30.98,30.93,30.98,19854.0,26.4749,26.5005,26.4577,26.5005,19854.0
2016-10-03 12:10:00,30.98,30.99,30.97,30.97,30496.0,26.5005,26.5091,26.492,26.492,30496.0
2016-10-03 12:15:00,30.97,30.99,30.97,30.98,15100.0,26.492,26.5091,26.492,26.5005,15100.0
2016-10-03 12:20:00,30.98,30.99,30.96,30.96,34438.0,26.5005,26.5091,26.4834,26.4834,34438.0
2016-10-03 12:25:00,30.96,30.98,30.96,30.98,16178.0,26.4834,26.5005,26.4834,26.5005,16178.0
2016-10-03 12:30:00,30.97,30.97,30.93,30.93,28716.0,26.492,26.492,26.4577,26.4577,28716.0
2016-10-03 12:35:00,30.92,30.97,30.92,30.97,17814.0,26.4492,26.492,26.4492,26.492,17814.0
2016-10-03 12:40:00,30.97,30.98,30.94,30.97,17434.0,26.492,26.5005,26.4663,26.492,17434.0
2016-10-03 12:45:00,30.97,30.97,30.92,30.93,18766.0,26.492,26.492,26.4492,26.4577,18766.0
2016-10-03 12:50:00,30.93,30.95,30.93,30.94,12970.0,26.4577,26.4749,26.4577,26.4663,12970.0
2016-10-03 12:55:00,30.93,30.98,30.93,30.98,20086.0,26.4577,26.5005,26.4577,26.5005,20086.0
2016-10-03 13:00:00,30.98,30.98,30.97,30.98,9410.0,26.5005,26.5005,26.492,26.5005,9410.0
2016-10-03 13:05:00,30.98,30.98,30.96,30.97,9170.0,26.5005,26.5005,26.4834,26.492,9170.0
2016-10-03 13:10:00,30.97,30.99,30.93,30.99,17928.0,26.492,26.5091,26.4577,26.5091,17928.0
2016-10-03 13:15:00,31.0,31.0,30.98,31.0,11638.0,26.5176,26.5176,26.5005,26.5176,11638.0
2016-10-03 13:20:00,31.0,31.02,30.99,31.01,13446.0,26.5176,26.5347,26.5091,26.5262,13446.0
2016-10-03 13:25:00,31.02,31.03,31.0,31.02,17298.0,26.5347,26.5433,26.5176,26.5347,17298.0
2016-10-03 13:30:00,31.03,31.06,31.02,31.06,9972.0,26.5433,26.5689,26.5347,26.5689,9972.0
2016-10-03 13:35:00,31.06,31.06,31.03,31.05,16412.0,26.5689,26.5689,26.5433,26.5604,16412.0
2016-10-03 13:40:00,31.05,31.06,31.04,31.04,16986.0,26.5604,26.5689,26.5518,26.5518,16986.0
2016-10-03 13:45:00,31.04,31.06,31.04,31.06,15060.0,26.5518,26.5689,26.5518,26.5689,15060.0
2016-10-03 13:50:00,31.06,31.06,31.02,31.02,13128.0,26.5689,26.5689,26.5347,26.5347,13128.0
2016-10-03 13:55:00,31.03,31.05,31.03,31.05,11168.0,26.5433,26.5604,26.5433,26.5604,11168.0
2016-10-03 14:00:00,31.05,31.1,31.04,31.1,13880.0,26.5604,26.6032,26.5518,26.6032,13880.0
2016-10-03 14:05:00,31.1,31.11,31.06,31.07,8188.0,26.6032,26.6117,26.5689,26.5775,8188.0
2016-10-03 14:10:00,31.06,31.07,31.05,31.07,9990.0,26.5689,26.5775,26.5604,26.5775,9990.0
2016-10-03 14:15:00,31.07,31.07,31.05,31.06,16834.0,26.5775,26.5775,26.5604,26.5689,16834.0
2016-10-03 14:20:00,31.05,31.07,31.05,31.07,10936.0,26.5604,26.5775,26.5604,26.5775,10936.0
2016-10-03 14:25:00,31.07,31.08,31.05,31.06,14918.0,26.5775,26.5861,26.5604,26.5689,14918.0
2016-10-03 14:30:00,31.06,31.06,31.03,31.05,8910.0,26.5689,26.5689,26.5433,26.5604,8910.0
2016-10-03 14:35:00,31.04,31.05,31.0,31.0,8200.0,26.5518,26.5604,26.5176,26.5176,8200.0
2016-10-03 14:40:00,31.0,31.0,30.96,30.97,9298.0,26.5176,26.5176,26.4834,26.492,9298.0
2016-10-03 14:45:00,30.96,30.97,30.95,30.97,8382.0,26.4834,26.492,26.4749,26.492,8382.0
2016-10-03 14:50:00,30.96,30.97,30.91,30.91,9860.0,26.4834,26.492,26.4406,26.4406,9860.0
2016-10-03 14:55:00,30.91,30.91,30.86,30.88,24856.0,26.4406,26.4406,26.3979,26.415,24856.0
2016-10-03 15:00:00,30.88,30.89,30.85,30.86,28388.0,26.415,26.4235,26.3893,26.3979,28388.0
2016-10-03 15:05:00,30.86,30.92,30.86,30.91,20636.0,26.3979,26.4492,26.3979,26.4406,20636.0
2016-10-03 15:10:00,30.92,30.95,30.91,30.93,13418.0,26.4492,26.4749,26.4406,26.4577,13418.0
2016-10-03 15:15:00,30.94,30.94,30.92,30.93,6800.0,26.4663,26.4663,26.4492,26.4577,6800.0
2016-10-03 15:20:00,30.93,30.94,30.91,30.91,20268.0,26.4577,26.4663,26.4406,26.4406,20268.0
2016-10-03 15:25:00,30.9,30.91,30.89,30.9,21414.0,26.4321,26.4406,26.4235,26.4321,21414.0
2016-10-03 15:30:00,30.89,30.93,30.89,30.93,43998.0,26.4235,26.4577,26.4235,26.4577,43998.0
2016-10-03 15:35:00,30.93,30.93,30.9,30.9,40152.0,26.4577,26.4577,26.4321,26.4321,40152.0
2016-10-03 15:40:00,30.91,30.93,30.9,30.93,47274.0,26.4406,26.4577,26.4321,26.4577,47274.0
2016-10-03 15:45:00,30.93,30.93,30.92,30.93,54552.0,26.4577,26.4577,26.4492,26.4577,54552.0
2016-10-03 15:50:00,30.93,30.95,30.92,30.92,72648.0,26.4577,26.4749,26.4492,26.4492,72648.0
2016-10-03 15:55:00,30.92,30.96,30.9,30.91,202868.0,26.4492,26.4834,26.4321,26.4406,202868.0
2016-10-04 09:30:00,30.86,31.04,30.83,31.02,28684.0,26.3979,26.5518,26.3722,26.5347,28684.0
2016-10-04 09:35:00,31.01,31.1,30.98,31.0,6432.0,26.5262,26.6032,26.5005,26.5176,6432.0
2016-10-04 09:40:00,31.0,31.06,31.0,31.04,26870.0,26.5176,26.5689,26.5176,26.5518,26870.0
2016-10-04 09:45:00,31.05,31.1,31.01,31.01,7200.0,26.5604,26.6032,26.5262,26.5262,7200.0
2016-10-04 09:50:00,31.03,31.06,31.0,31.0,11286.0,26.5433,26.5689,26.5176,26.5176,11286.0
2016-10-04 09:55:00,31.02,31.03,30.92,30.95,19100.0,26.5347,26.5433,26.4492,26.4749,19100.0
2016-10-04 10:00:00,30.96,30.97,30.93,30.93,11164.0,26.4834,26.492,26.4577,26.4577,11164.0
2016-10-04 10:05:00,30.92,30.95,30.9,30.9,36904.0,26.4492,26.4749,26.4321,26.4321,36904.0
2016-10-04 10:10:00,30.91,30.92,30.82,30.83,54856.0,26.4406,26.4492,26.3637,26.3722,54856.0
2016-10-04 10:15:00,30.82,30.83,30.78,30.81,22594.0,26.3637,26.3722,26.3294,26.3551,22594.0
2016-10-04 10:20:00,30.83,30.86,30.82,30.85,9600.0,26.3722,26.3979,26.3637,26.3893,9600.0
2016-10-04 10:25:00,30.86,30.9,30.86,30.86,23596.0,26.3979,26.4321,26.3979,26.3979,23596.0
2016-10-04 10:30:00,30.87,30.91,30.86,30.88,27538.0,26.4064,26.4406,26.3979,26.415,27538.0
2016-10-04 10:35:00,30.89,30.95,30.89,30.95,48500.0,26.4235,26.4749,26.4235,26.4749,48500.0
2016-10-04 10:40:00,30.95,31.0,30.95,30.97,7246.0,26.4749,26.5176,26.4749,26.492,7246.0
2016-10-04 10:45:00,30.98,30.98,30.95,30.96,13594.0,26.5005,26.5005,26.4749,26.4834,13594.0
2016-10-04 10:50:00,30.95,30.98,30.94,30.96,15172.0,26.4749,26.5005,26.4663,26.4834,15172.0
2016-10-04 10:55:00,30.96,30.96,30.92,30.92,20124.0,26.4834,26.4834,26.4492,26.4492,20124.0
2016-10-04 11:00:00,30.92,30.93,30.86,30.86,14600.0,26.4492,26.4577,26.3979,26.3979,14600.0
2016-10-04 11:05:00,30.85,30.89,30.84,30.88,9110.0,26.3893,26.4235,26.3808,26.415,9110.0
2016-10-04 11:10:00,30.88,30.88,30.82,30.82,10810.0,26.415,26.415,26.3637,26.3637,10810.0
2016-10-04 11:15:00,30.81,30.82,30.77,30.81,13612.0,26.3551,26.3637,26.3209,26.3551,13612.0
2016-10-04 11:20:00,30.82,30.86,30.81,30.85,13200.0,26.3637,26.3979,26.3551,26.3893,13200.0
2016-10-04 11:25:00,30.86,30.9,30.86,30.87,16534.0,26.3979,26.4321,26.3979,26.4064,16534.0
2016-10-04 11:30:00,30.88,30.88,30.85,30.88,10498.0,26.415,26.415,26.3893,26.415,10498.0
2016-10-04 11:35:00,30.89,30.93,30.85,30.85,8986.0,26.4235,26.4577,26.3893,26.3893,8986.0
2016-10-04 11:40:00,30.86,30.89,30.86,30.88,9400.0,26.3979,26.4235,26.3979,26.415,9400.0
2016-10-04 11:45:00,30.88,30.91,30.85,30.88,12060.0,26.415,26.4406,26.3893,26.415,12060.0
2016-10-04 11:50:00,30.87,30.88,30.83,30.83,7028.0,26.4064,26.415,26.3722,26.3722,7028.0
2016-10-04 11:55:00,30.85,30.86,30.8,30.83,7530.0,26.3893,26.3979,26.3465,26.3722,7530.0
2016-10-04 12:00:00,30.83,30.85,30.82,30.82,14854.0,26.3722,26.3893,26.3637,26.3637,14854.0
2016-10-04 12:05:00,30.83,30.85,30.82,30.82,16334.0,26.3722,26.3893,26.3637,26.3637,16334.0
2016-10-04 12:10:00,30.83,30.84,30.78,30.81,9000.0,26.3722,26.3808,26.3294,26.3551,9000.0
2016-10-04 12:15:00,30.83,30.85,30.8,30.85,11672.0,26.3722,26.3893,26.3465,26.3893,11672.0
2016-10-04 12:20:00,30.84,30.84,30.81,30.81,5008.0,26.3808,26.3808,26.3551,26.3551,5008.0
2016-10-04 12:25:00,30.81,30.82,30.79,30.79,5426.0,26.3551,26.3637,26.338,26.338,5426.0
2016-10-04 12:30:00,30.78,30.78,30.75,30.78,8432.0,26.3294,26.3294,26.3038,26.3294,8432.0
2016-10-04 12:35:00,30.78,30.81,30.77,30.8,6620.0,26.3294,26.3551,26.3209,26.3465,6620.0
2016-10-04 12:40:00,30.8,30.81,30.78,30.78,20766.0,26.3465,26.3551,26.3294,26.3294,20766.0
2016-10-04 12:45:00,30.78,30.8,30.74,30.74,4862.0,26.3294,26.3465,26.2952,26.2952,4862.0
2016-10-04 12:50:00,30.75,30.75,30.71,30.74,8400.0,26.3038,26.3038,26.2696,26.2952,8400.0
2016-10-04 12:55:00,30.73,30.75,30.72,30.73,7072.0,26.2867,26.3038,26.2781,26.2867,7072.0
2016-10-04 13:00:00,30.74,30.75,30.73,30.73,5604.0,26.2952,26.3038,26.2867,26.2867,5604.0
2016-10-04 13:05:00,30.73,30.73,30.66,30.66,11958.0,26.2867,26.2867,26.2268,26.2268,11958.0
2016-10-04 13:10:00,30.67,30.67,30.65,30.65,9858.0,26.2353,26.2353,26.2182,26.2182,9858.0
2016-10-04 13:15:00,30.66,30.68,30.66,30.68,5096.0,26.2268,26.2439,26.2268,26.2439,5096.0
2016-10-04 13:20:00,30.68,30.68,30.6,30.6,12560.0,26.2439,26.2439,26.1755,26.1755,12560.0
2016-10-04 13:25:00,30.6,30.61,30.6,30.6,5406.0,26.1755,26.184,26.1755,26.1755,5406.0
2016-10-04 13:30:00,30.61,30.63,30.6,30.63,9190.0,26.184,26.2011,26.1755,26.2011,9190.0
2016-10-04 13:35:00,30.63,30.65,30.62,30.64,6400.0,26.2011,26.2182,26.1926,26.2097,6400.0
2016-10-04 13:40:00,30.64,30.65,30.63,30.63,6304.0,26.2097,26.2182,26.2011,26.2011,6304.0
2016-10-04 13:45:00,30.63,30.64,30.62,30.64,7046.0,26.2011,26.2097,26.1926,26.2097,7046.0
2016-10-04 13:50:00,30.64,30.64,30.61,30.61,6566.0,26.2097,26.2097,26.184,26.184,6566.0
2016-10-04 13:55:00,30.61,30.63,30.6,30.61,11124.0,26.184,26.2011,26.1755,26.184,11124.0
2016-10-04 14:00:00,30.61,30.65,30.6,30.63,13800.0,26.184,26.2182,26.1755,26.2011,13800.0
2016-10-04 14:05:00,30.63,30.64,30.61,30.63,28240.0,26.2011,26.2097,26.184,26.2011,28240.0
2016-10-04 14:10:00,30.61,30.63,30.6,30.63,33456.0,26.184,26.2011,26.1755,26.2011,33456.0
2016-10-04 14:15:00,30.63,30.64,30.62,30.63,13086.0,26.2011,26.2097,26.1926,26.2011,13086.0
2016-10-04 14:20:00,30.62,30.63,30.6,30.62,18596.0,26.1926,26.2011,26.1755,26.1926,18596.0
2016-10-04 14:25:00,30.63,30.63,30.6,30.61,9868.0,26.2011,26.2011,26.1755,26.184,9868.0
2016-10-04 14:30:00,30.62,30.64,30.61,30.63,16200.0,26.1926,26.2097,26.184,26.2011,16200.0
2016-10-04 14:35:00,30.62,30.63,30.61,30.62,14690.0,26.1926,26.2011,26.184,26.1926,14690.0
2016-10-04 14:40:00,30.62,30.65,30.61,30.62,23854.0,26.1926,26.2182,26.184,26.1926,23854.0
2016-10-04 14:45:00,30.63,30.64,30.59,30.6,11908.0,26.2011,26.2097,26.1669,26.1755,11908.0
2016-10-04 14:50:00,30.6,30.6,30.59,30.6,10000.0,26.1755,26.1755,26.1669,26.1755,10000.0
2016-10-04 14:55:00,30.6,30.61,30.57,30.57,12880.0,26.1755,26.184,26.1498,26.1498,12880.0
2016-10-04 15:00:00,30.57,30.61,30.56,30.61,16240.0,26.1498,26.184,26.1412,26.184,16240.0
2016-10-04 15:05:00,30.61,30.63,30.6,30.61,18098.0,26.184,26.2011,26.1755,26.184,18098.0
2016-10-04 15:10:00,30.61,30.61,30.6,30.61,13200.0,26.184,26.184,26.1755,26.184,13200.0
2016-10-04 15:15:00,30.6,30.62,30.6,30.62,20816.0,26.1755,26.1926,26.1755,26.1926,20816.0
2016-10-04 15:20:00,30.62,30.68,30.62,30.68,53076.0,26.1926,26.2439,26.1926,26.2439,53076.0
2016-10-04 15:25:00,30.68,30.69,30.67,30.69,43246.0,26.2439,26.2524,26.2353,26.2524,43246.0
2016-10-04 15:30:00,30.68,30.72,30.68,30.72,56080.0,26.2439,26.2781,26.2439,26.2781,56080.0
2016-10-04 15:35:00,30.71,30.74,30.7,30.74,65980.0,26.2696,26.2952,26.261,26.2952,65980.0
2016-10-04 15:40:00,30.74,30.75,30.73,30.73,45820.0,26.2952,26.3038,26.2867,26.2867,45820.0
2016-10-04 15:45:00,30.73,30.74,30.63,30.64,116518.0,26.2867,26.2952,26.2011,26.2097,116518.0
2016-10-04 15:50:00,30.64,30.68,30.63,30.65,197160.0,26.2097,26.2439,26.2011,26.2182,197160.0
2016-10-04 15:55:00,30.65,30.66,30.63,30.66,216380.0,26.2182,26.2268,26.2011,26.2268,216380.0
2016-10-05 09:30:00,30.83,30.92,30.75,30.92,62284.0,26.3722,26.4492,26.3038,26.4492,62284.0
2016-10-05 09:35:00,30.9,30.94,30.86,30.88,22044.0,26.4321,26.4663,26.3979,26.415,22044.0
2016-10-05 09:40:00,30.89,30.95,30.89,30.93,12592.0,26.4235,26.4749,26.4235,26.4577,12592.0
2016-10-05 09:45:00,30.93,30.97,30.91,30.93,61164.0,26.4577,26.492,26.4406,26.4577,61164.0
2016-10-05 09:50:00,30.93,30.94,30.86,30.88,62094.0,26.4577,26.4663,26.3979,26.415,62094.0
2016-10-05 09:55:00,30.86,30.91,30.86,30.9,18910.0,26.3979,26.4406,26.3979,26.4321,18910.0
2016-10-05 10:00:00,30.9,30.95,30.85,30.95,31456.0,26.4321,26.4749,26.3893,26.4749,31456.0
2016-10-05 10:05:00,30.96,31.03,30.95,31.01,33166.0,26.4834,26.5433,26.4749,26.5262,33166.0
2016-10-05 10:10:00,31.02,31.04,31.0,31.03,17726.0,26.5347,26.5518,26.5176,26.5433,17726.0
2016-10-05 10:15:00,31.03,31.06,31.02,31.05,28794.0,26.5433,26.5689,26.5347,26.5604,28794.0
2016-10-05 10:20:00,31.06,31.06,31.02,31.03,29264.0,26.5689,26.5689,26.5347,26.5433,29264.0
2016-10-05 10:25:00,31.03,31.06,31.03,31.06,38036.0,26.5433,26.5689,26.5433,26.5689,38036.0
2016-10-05 10:30:00,31.07,31.11,31.06,31.1,16700.0,26.5775,26.6117,26.5689,26.6032,16700.0
2016-10-05 10:35:00,31.1,31.18,31.1,31.17,62590.0,26.6032,26.6716,26.6032,26.663,62590.0
2016-10-05 10:40:00,31.16,31.19,31.14,31.15,45018.0,26.6545,26.6802,26.6374,26.6459,45018.0
2016-10-05 10:45:00,31.14,31.19,31.14,31.14,11004.0,26.6374,26.6802,26.6374,26.6374,11004.0
2016-10-05 10:50:00,31.15,31.19,31.15,31.18,24638.0,26.6459,26.6802,26.6459,26.6716,24638.0
2016-10-05 10:55:00,31.2,31.21,31.18,31.21,11826.0,26.6887,26.6973,26.6716,26.6973,11826.0
2016-10-05 11:00:00,31.21,31.22,31.19,31.22,11400.0,26.6973,26.7058,26.6802,26.7058,11400.0
2016-10-05 11:05:00,31.23,31.25,31.21,31.24,13134.0,26.7144,26.7315,26.6973,26.7229,13134.0
2016-10-05 11:10:00,31.24,31.25,31.2,31.2,11600.0,26.7229,26.7315,26.6887,26.6887,11600.0
2016-10-05 11:15:00,31.2,31.23,31.2,31.21,16736.0,26.6887,26.7144,26.6887,26.6973,16736.0
2016-10-05 11:20:00,31.21,31.23,31.21,31.23,8342.0,26.6973,26.7144,26.6973,26.7144,8342.0
2016-10-05 11:25:00,31.23,31.23,31.21,31.22,14184.0,26.7144,26.7144,26.6973,26.7058,14184.0
2016-10-05 11:30:00,31.23,31.23,31.21,31.22,29250.0,26.7144,26.7144,26.6973,26.7058,29250.0
2016-10-05 11:35:00,31.22,31.24,31.2,31.23,12734.0,26.7058,26.7229,26.6887,26.7144,12734.0
2016-10-05 11:40:00,31.23,31.27,31.22,31.26,27600.0,26.7144,26.7486,26.7058,26.74,27600.0
2016-10-05 11:45:00,31.26,31.29,31.26,31.29,6084.0,26.74,26.7657,26.74,26.7657,6084.0
2016-10-05 11:50:00,31.29,31.29,31.25,31.26,7634.0,26.7657,26.7657,26.7315,26.74,7634.0
2016-10-05 11:55:00,31.26,31.27,31.24,31.25,6200.0,26.74,26.7486,26.7229,26.7315,6200.0
2016-10-05 12:00:00,31.25,31.28,31.25,31.26,10504.0,26.7315,26.7571,26.7315,26.74,10504.0
2016-10-05 12:05:00,31.27,31.3,31.27,31.3,29668.0,26.7486,26.7742,26.7486,26.7742,29668.0
2016-10-05 12:10:00,31.29,31.29,31.24,31.24,11200.0,26.7657,26.7657,26.7229,26.7229,11200.0
2016-10-05 12:15:00,31.24,31.24,31.21,31.22,42324.0,26.7229,26.7229,26.6973,26.7058,42324.0
2016-10-05 12:20:00,31.21,31.22,31.19,31.19,9600.0,26.6973,26.7058,26.6802,26.6802,9600.0
2016-10-05 12:25:00,31.19,31.2,31.19,31.19,22226.0,26.6802,26.6887,26.6802,26.6802,22226.0
2016-10-05 12:30:00,31.2,31.21,31.19,31.2,16852.0,26.6887,26.6973,26.6802,26.6887,16852.0
2016-10-05 12:35:00,31.2,31.2,31.19,31.2,5260.0,26.6887,26.6887,26.6802,26.6887,5260.0
2016-10-05 12:40:00,31.21,31.21,31.19,31.2,8794.0,26.6973,26.6973,26.6802,26.6887,8794.0
2016-10-05 12:45:00,31.2,31.21,31.18,31.18,19052.0,26.6887,26.6973,26.6716,26.6716,19052.0
2016-10-05 12:50:00,31.19,31.2,31.18,31.18,16766.0,26.6802,26.6887,26.6716,26.6716,16766.0
2016-10-05 12:55:00,31.18,31.2,31.18,31.2,13910.0,26.6716,26.6887,26.6716,26.6887,13910.0
2016-10-05 13:00:00,31.2,31.21,31.19,31.2,16022.0,26.6887,26.6973,26.6802,26.6887,16022.0
2016-10-05 13:05:00,31.21,31.21,31.19,31.2,10554.0,26.6973,26.6973,26.6802,26.6887,10554.0
2016-10-05 13:10:00,31.2,31.2,31.14,31.14,46030.0,26.6887,26.6887,26.6374,26.6374,46030.0
2016-10-05 13:15:00,31.14,31.17,31.13,31.17,22688.0,26.6374,26.663,26.6288,26.663,22688.0
2016-10-05 13:20:00,31.17,31.18,31.16,31.18,14188.0,26.663,26.6716,26.6545,26.6716,14188.0
2016-10-05 13:25:00,31.18,31.18,31.16,31.16,15800.0,26.6716,26.6716,26.6545,26.6545,15800.0
2016-10-05 13:30:00,31.16,31.17,31.15,31.15,6630.0,26.6545,26.663,26.6459,26.6459,6630.0
2016-10-05 13:35:00,31.16,31.17,31.15,31.15,9832.0,26.6545,26.663,26.6459,26.6459,9832.0
2016-10-05 13:40:00,31.16,31.17,31.15,31.16,28732.0,26.6545,26.663,26.6459,26.6545,28732.0
2016-10-05 13:45:00,31.16,31.17,31.16,31.16,10816.0,26.6545,26.663,26.6545,26.6545,10816.0
2016-10-05 13:50:00,31.16,31.17,31.16,31.16,16000.0,26.6545,26.663,26.6545,26.6545,16000.0
2016-10-05 13:55:00,31.16,31.17,31.16,31.16,11200.0,26.6545,26.663,26.6545,26.6545,11200.0
2016-10-05 14:00:00,31.16,31.16,31.13,31.14,16000.0,26.6545,26.6545,26.6288,26.6374,16000.0
2016-10-05 14:05:00,31.14,31.14,31.11,31.11,9608.0,26.6374,26.6374,26.6117,26.6117,9608.0
2016-10-05 14:10:00,31.11,31.14,31.11,31.13,7460.0,26.6117,26.6374,26.6117,26.6288,7460.0
2016-10-05 14:15:00,31.12,31.13,31.11,31.12,16584.0,26.6203,26.6288,26.6117,26.6203,16584.0
2016-10-05 14:20:00,31.13,31.14,31.13,31.14,9652.0,26.6288,26.6374,26.6288,26.6374,9652.0
2016-10-05 14:25:00,31.14,31.15,31.13,31.13,6400.0,26.6374,26.6459,26.6288,26.6288,6400.0
2016-10-05 14:30:00,31.13,31.14,31.11,31.11,31100.0,26.6288,26.6374,26.6117,26.6117,31100.0
2016-10-05 14:35:00,31.12,31.12,31.09,31.11,31574.0,26.6203,26.6203,26.5946,26.6117,31574.0
2016-10-05 14:40:00,31.11,31.13,31.1,31.1,21552.0,26.6117,26.6288,26.6032,26.6032,21552.0
2016-10-05 14:45:00,31.09,31.1,31.08,31.09,16078.0,26.5946,26.6032,26.5861,26.5946,16078.0
2016-10-05 14:50:00,31.1,31.11,31.09,31.09,6418.0,26.6032,26.6117,26.5946,26.5946,6418.0
2016-10-05 14:55:00,31.09,31.1,31.09,31.1,12112.0,26.5946,26.6032,26.5946,26.6032,12112.0
2016-10-05 15:00:00,31.09,31.12,31.09,31.12,17738.0,26.5946,26.6203,26.5946,26.6203,17738.0
2016-10-05 15:05:00,31.12,31.13,31.11,31.11,25374.0,26.6203,26.6288,26.6117,26.6117,25374.0
2016-10-05 15:10:00,31.11,31.11,31.11,31.11,6432.0,26.6117,26.6117,26.6117,26.6117,6432.0
2016-10-05 15:15:00,31.12,31.12,31.07,31.07,22990.0,26.6203,26.6203,26.5775,26.5775,22990.0
2016-10-05 15:20:00,31.07,31.07,31.04,31.06,17820.0,26.5775,26.5775,26.5518,26.5689,17820.0
2016-10-05 15:25:00,31.06,31.06,31.02,31.03,23954.0,26.5689,26.5689,26.5347,26.5433,23954.0
2016-10-05 15:30:00,31.02,31.08,31.02,31.08,25620.0,26.5347,26.5861,26.5347,26.5861,25620.0
2016-10-05 15:35:00,31.08,31.1,31.08,31.09,50822.0,26.5861,26.6032,26.5861,26.5946,50822.0
2016-10-05 15:40:00,31.09,31.1,31.08,31.08,32052.0,26.5946,26.6032,26.5861,26.5861,32052.0
2016-10-05 15:45:00,31.08,31.08,31.04,31.05,50690.0,26.5861,26.5861,26.5518,26.5604,50690.0
2016-10-05 15:50:00,31.05,31.07,31.05,31.05,67964.0,26.5604,26.5775,26.5604,26.5604,67964.0
2016-10-05 15:55:00,31.05,31.07,31.04,31.06,119988.0,26.5604,26.5775,26.5518,26.5689,119988.0
2016-10-06 09:30:00,31.06,31.15,31.02,31.04,57944.0,26.5689,26.6459,26.5347,26.5518,57944.0
2016-10-06 09:35:00,31.05,31.15,31.04,31.15,58142.0,26.5604,26.6459,26.5518,26.6459,58142.0
2016-10-06 09:40:00,31.13,31.14,31.05,31.05,34938.0,26.6288,26.6374,26.5604,26.5604,34938.0
2016-10-06 09:45:00,31.03,31.07,30.99,31.03,35918.0,26.5433,26.5775,26.5091,26.5433,35918.0
2016-10-06 09:50:00,31.02,31.03,30.93,30.97,36888.0,26.5347,26.5433,26.4577,26.492,36888.0
2016-10-06 09:55:00,30.97,30.97,30.89,30.96,34240.0,26.492,26.492,26.4235,26.4834,34240.0
2016-10-06 10:00:00,30.97,30.99,30.9,30.99,65790.0,26.492,26.5091,26.4321,26.5091,65790.0
2016-10-06 10:05:00,30.99,30.99,30.92,30.95,59036.0,26.5091,26.5091,26.4492,26.4749,59036.0
2016-10-06 10:10:00,30.95,31.13,30.95,31.13,56264.0,26.4749,26.6288,26.4749,26.6288,56264.0
2016-10-06 10:15:00,31.13,31.14,31.09,31.13,55932.0,26.6288,26.6374,26.5946,26.6288,55932.0
2016-10-06 10:20:00,31.13,31.16,31.1,31.14,58716.0,26.6288,26.6545,26.6032,26.6374,58716.0
2016-10-06 10:25:00,31.14,31.16,31.13,31.14,78002.0,26.6374,26.6545,26.6288,26.6374,78002.0
2016-10-06 10:30:00,31.14,31.14,31.01,31.04,66084.0,26.6374,26.6374,26.5262,26.5518,66084.0
2016-10-06 10:35:00,31.03,31.1,31.03,31.1,10000.0,26.5433,26.6032,26.5433,26.6032,10000.0
2016-10-06 10:40:00,31.09,31.1,31.07,31.09,14072.0,26.5946,26.6032,26.5775,26.5946,14072.0
2016-10-06 10:45:00,31.1,31.12,31.1,31.1,14650.0,26.6032,26.6203,26.6032,26.6032,14650.0
2016-10-06 10:50:00,31.1,31.1,31.04,31.05,22020.0,26.6032,26.6032,26.5518,26.5604,22020.0
2016-10-06 10:55:00,31.05,31.11,31.05,31.08,21930.0,26.5604,26.6117,26.5604,26.5861,21930.0
2016-10-06 11:00:00,31.09,31.11,31.07,31.08,25486.0,26.5946,26.6117,26.5775,26.5861,25486.0
2016-10-06 11:05:00,31.07,31.08,30.99,30.99,25130.0,26.5775,26.5861,26.5091,26.5091,25130.0
2016-10-06 11:10:00,30.98,31.03,30.98,31.0,11578.0,26.5005,26.5433,26.5005,26.5176,11578.0
2016-10-06 11:15:00,31.0,31.02,30.99,31.0,9600.0,26.5176,26.5347,26.5091,26.5176,9600.0
2016-10-06 11:20:00,31.0,31.03,30.99,31.03,20884.0,26.5176,26.5433,26.5091,26.5433,20884.0
2016-10-06 11:25:00,31.03,31.09,31.03,31.08,15730.0,26.5433,26.5946,26.5433,26.5861,15730.0
2016-10-06 11:30:00,31.09,31.1,31.07,31.09,17000.0,26.5946,26.6032,26.5775,26.5946,17000.0
2016-10-06 11:35:00,31.09,31.1,31.06,31.1,17408.0,26.5946,26.6032,26.5689,26.6032,17408.0
2016-10-06 11:40:00,31.09,31.1,31.06,31.08,19976.0,26.5946,26.6032,26.5689,26.5861,19976.0
2016-10-06 11:45:00,31.08,31.16,31.07,31.16,48630.0,26.5861,26.6545,26.5775,26.6545,48630.0
2016-10-06 11:50:00,31.16,31.17,31.11,31.11,120172.0,26.6545,26.663,26.6117,26.6117,120172.0
2016-10-06 11:55:00,31.12,31.14,31.09,31.1,53692.0,26.6203,26.6374,26.5946,26.6032,53692.0
2016-10-06 12:00:00,31.1,31.18,31.1,31.18,149442.0,26.6032,26.6716,26.6032,26.6716,149442.0
2016-10-06 12:05:00,31.18,31.21,31.18,31.21,81402.0,26.6716,26.6973,26.6716,26.6973,81402.0
2016-10-06 12:10:00,31.21,31.24,31.18,31.18,31420.0,26.6973,26.7229,26.6716,26.6716,31420.0
2016-10-06 12:15:00,31.18,31.2,31.18,31.18,6400.0,26.6716,26.6887,26.6716,26.6716,6400.0
2016-10-06 12:20:00,31.18,31.19,31.16,31.18,9288.0,26.6716,26.6802,26.6545,26.6716,9288.0
2016-10-06 12:25:00,31.18,31.19,31.17,31.17,11836.0,26.6716,26.6802,26.663,26.663,11836.0
2016-10-06 12:30:00,31.16,31.18,31.15,31.17,6962.0,26.6545,26.6716,26.6459,26.663,6962.0
2016-10-06 12:35:00,31.17,31.17,31.15,31.15,13378.0,26.663,26.663,26.6459,26.6459,13378.0
2016-10-06 12:40:00,31.15,31.17,31.15,31.15,10956.0,26.6459,26.663,26.6459,26.6459,10956.0
2016-10-06 12:45:00,31.15,31.17,31.15,31.17,10792.0,26.6459,26.663,26.6459,26.663,10792.0
2016-10-06 12:50:00,31.17,31.19,31.17,31.18,6800.0,26.663,26.6802,26.663,26.6716,6800.0
2016-10-06 12:55:00,31.18,31.18,31.15,31.16,6300.0,26.6716,26.6716,26.6459,26.6545,6300.0
2016-10-06 13:00:00,31.16,31.17,31.16,31.16,3628.0,26.6545,26.663,26.6545,26.6545,3628.0
2016-10-06 13:05:00,31.16,31.16,31.15,31.16,6636.0,26.6545,26.6545,26.6459,26.6545,6636.0
2016-10-06 13:10:00,31.15,31.17,31.15,31.17,16200.0,26.6459,26.663,26.6459,26.663,16200.0
2016-10-06 13:15:00,31.16,31.18,31.15,31.15,17564.0,26.6545,26.6716,26.6459,26.6459,17564.0
2016-10-06 13:20:00,31.15,31.16,31.14,31.16,5286.0,26.6459,26.6545,26.6374,26.6545,5286.0
2016-10-06 13:25:00,31.17,31.17,31.13,31.13,3780.0,26.663,26.663,26.6288,26.6288,3780.0
2016-10-06 13:30:00,31.13,31.15,31.13,31.13,14826.0,26.6288,26.6459,26.6288,26.6288,14826.0
2016-10-06 13:35:00,31.14,31.15,31.11,31.11,16396.0,26.6374,26.6459,26.6117,26.6117,16396.0
2016-10-06 13:40:00,31.11,31.11,31.09,31.1,8642.0,26.6117,26.6117,26.5946,26.6032,8642.0
2016-10-06 13:45:00,31.1,31.11,31.1,31.1,7808.0,26.6032,26.6117,26.6032,26.6032,7808.0
2016-10-06 13:50:00,31.1,31.13,31.1,31.12,10110.0,26.6032,26.6288,26.6032,26.6203,10110.0
2016-10-06 13:55:00,31.12,31.12,31.11,31.11,12200.0,26.6203,26.6203,26.6117,26.6117,12200.0
2016-10-06 14:00:00,31.12,31.21,31.12,31.18,52686.0,26.6203,26.6973,26.6203,26.6716,52686.0
2016-10-06 14:05:00,31.18,31.24,31.18,31.18,34296.0,26.6716,26.7229,26.6716,26.6716,34296.0
2016-10-06 14:10:00,31.18,31.23,31.18,31.22,29120.0,26.6716,26.7144,26.6716,26.7058,29120.0
2016-10-06 14:15:00,31.22,31.23,31.2,31.21,19162.0,26.7058,26.7144,26.6887,26.6973,19162.0
2016-10-06 14:20:00,31.21,31.24,31.21,31.23,10348.0,26.6973,26.7229,26.6973,26.7144,10348.0
2016-10-06 14:25:00,31.24,31.26,31.23,31.24,10350.0,26.7229,26.74,26.7144,26.7229,10350.0
2016-10-06 14:30:00,31.24,31.26,31.24,31.26,8000.0,26.7229,26.74,26.7229,26.74,8000.0
2016-10-06 14:35:00,31.27,31.27,31.22,31.23,16852.0,26.7486,26.7486,26.7058,26.7144,16852.0
2016-10-06 14:40:00,31.23,31.25,31.23,31.24,9364.0,26.7144,26.7315,26.7144,26.7229,9364.0
2016-10-06 14:45:00,31.24,31.24,31.2,31.2,14718.0,26.7229,26.7229,26.6887,26.6887,14718.0
2016-10-06 14:50:00,31.21,31.23,31.21,31.22,14238.0,26.6973,26.7144,26.6973,26.7058,14238.0
2016-10-06 14:55:00,31.22,31.24,31.22,31.22,11556.0,26.7058,26.7229,26.7058,26.7058,11556.0
2016-10-06 15:00:00,31.22,31.24,31.22,31.24,8926.0,26.7058,26.7229,26.7058,26.7229,8926.0
2016-10-06 15:05:00,31.24,31.27,31.24,31.27,20184.0,26.7229,26.7486,26.7229,26.7486,20184.0
2016-10-06 15:10:00,31.27,31.27,31.25,31.26,36952.0,26.7486,26.7486,26.7315,26.74,36952.0
2016-10-06 15:15:00,31.27,31.28,31.24,31.24,24094.0,26.7486,26.7571,26.7229,26.7229,24094.0
2016-10-06 15:20:00,31.25,31.27,31.24,31.27,17836.0,26.7315,26.7486,26.7229,26.7486,17836.0
2016-10-06 15:25:00,31.27,31.28,31.25,31.25,13988.0,26.7486,26.7571,26.7315,26.7315,13988.0
2016-10-06 15:30:00,31.25,31.28,31.25,31.27,34184.0,26.7315,26.7571,26.7315,26.7486,34184.0
2016-10-06 15:35:00,31.27,31.3,31.27,31.29,22540.0,26.7486,26.7742,26.7486,26.7657,22540.0
2016-10-06 15:40:00,31.29,31.3,31.28,31.29,46890.0,26.7657,26.7742,26.7571,26.7657,46890.0
2016-10-06 15:45:00,31.29,31.3,31.28,31.29,37128.0,26.7657,26.7742,26.7571,26.7657,37128.0
2016-10-06 15:50:00,31.28,31.3,31.28,31.3,49110.0,26.7571,26.7742,26.7571,26.7742,49110.0
2016-10-06 15:55:00,31.3,31.3,31.27,31.29,116470.0,26.7742,26.7742,26.7486,26.7657,116470.0
2016-10-07 09:30:00,31.3,31.3,31.15,31.15,51452.0,26.7742,26.7742,26.6459,26.6459,51452.0
2016-10-07 09:35:00,31.11,31.12,31.05,31.09,14898.0,26.6117,26.6203,26.5604,26.5946,14898.0
2016-10-07 09:40:00,31.08,31.11,31.0,31.0,41360.0,26.5861,26.6117,26.5176,26.5176,41360.0
2016-10-07 09:45:00,31.0,31.05,30.92,30.94,33614.0,26.5176,26.5604,26.4492,26.4663,33614.0
2016-10-07 09:50:00,30.95,31.03,30.93,31.01,22210.0,26.4749,26.5433,26.4577,26.5262,22210.0
2016-10-07 09:55:00,31.02,31.07,30.98,31.05,14596.0,26.5347,26.5775,26.5005,26.5604,14596.0
2016-10-07 10:00:00,31.07,31.09,31.05,31.07,13300.0,26.5775,26.5946,26.5604,26.5775,13300.0
2016-10-07 10:05:00,31.07,31.1,31.05,31.07,12376.0,26.5775,26.6032,26.5604,26.5775,12376.0
2016-10-07 10:10:00,31.09,31.09,31.04,31.06,78236.0,26.5946,26.5946,26.5518,26.5689,78236.0
2016-10-07 10:15:00,31.06,31.12,31.06,31.09,34768.0,26.5689,26.6203,26.5689,26.5946,34768.0
2016-10-07 10:20:00,31.09,31.09,31.05,31.06,32738.0,26.5946,26.5946,26.5604,26.5689,32738.0
2016-10-07 10:25:00,31.06,31.13,31.06,31.11,17780.0,26.5689,26.6288,26.5689,26.6117,17780.0
2016-10-07 10:30:00,31.1,31.11,31.04,31.06,13740.0,26.6032,26.6117,26.5518,26.5689,13740.0
2016-10-07 10:35:00,31.06,31.06,31.0,31.04,51390.0,26.5689,26.5689,26.5176,26.5518,51390.0
2016-10-07 10:40:00,31.03,31.04,30.99,31.0,26214.0,26.5433,26.5518,26.5091,26.5176,26214.0
2016-10-07 10:45:00,31.0,31.02,30.97,30.98,10320.0,26.5176,26.5347,26.492,26.5005,10320.0
2016-10-07 10:50:00,30.98,31.01,30.97,31.0,16108.0,26.5005,26.5262,26.492,26.5176,16108.0
2016-10-07 10:55:00,31.0,31.0,30.97,30.98,15374.0,26.5176,26.5176,26.492,26.5005,15374.0
2016-10-07 11:00:00,30.99,30.99,30.97,30.99,15452.0,26.5091,26.5091,26.492,26.5091,15452.0
2016-10-07 11:05:00,30.99,31.02,30.98,31.02,8600.0,26.5091,26.5347,26.5005,26.5347,8600.0
2016-10-07 11:10:00,31.03,31.04,31.01,31.04,11834.0,26.5433,26.5518,26.5262,26.5518,11834.0
2016-10-07 11:15:00,31.04,31.08,31.04,31.08,7800.0,26.5518,26.5861,26.5518,26.5861,7800.0
2016-10-07 11:20:00,31.07,31.1,31.06,31.07,18066.0,26.5775,26.6032,26.5689,26.5775,18066.0
2016-10-07 11:25:00,31.06,31.08,31.04,31.04,22354.0,26.5689,26.5861,26.5518,26.5518,22354.0
2016-10-07 11:30:00,31.04,31.06,30.98,30.98,33420.0,26.5518,26.5689,26.5005,26.5005,33420.0
2016-10-07 11:35:00,30.99,30.99,30.9,30.91,16502.0,26.5091,26.5091,26.4321,26.4406,16502.0
2016-10-07 11:40:00,30.9,30.91,30.84,30.84,29648.0,26.4321,26.4406,26.3808,26.3808,29648.0
2016-10-07 11:45:00,30.83,30.84,30.79,30.81,31776.0,26.3722,26.3808,26.338,26.3551,31776.0
2016-10-07 11:50:00,30.8,30.81,30.76,30.81,40942.0,26.3465,26.3551,26.3123,26.3551,40942.0
2016-10-07 11:55:00,30.8,30.82,30.8,30.8,15824.0,26.3465,26.3637,26.3465,26.3465,15824.0
2016-10-07 12:00:00,30.81,30.88,30.81,30.85,34988.0,26.3551,26.415,26.3551,26.3893,34988.0
2016-10-07 12:05:00,30.87,30.92,30.84,30.91,10828.0,26.4064,26.4492,26.3808,26.4406,10828.0
2016-10-07 12:10:00,30.9,30.9,30.84,30.88,14354.0,26.4321,26.4321,26.3808,26.415,14354.0
2016-10-07 12:15:00,30.88,30.88,30.83,30.84,8300.0,26.415,26.415,26.3722,26.3808,8300.0
2016-10-07 12:20:00,30.84,30.87,30.82,30.85,8200.0,26.3808,26.4064,26.3637,26.3893,8200.0
2016-10-07 12:25:00,30.84,30.87,30.83,30.87,6200.0,26.3808,26.4064,26.3722,26.4064,6200.0
2016-10-07 12:30:00,30.86,30.88,30.82,30.82,12236.0,26.3979,26.415,26.3637,26.3637,12236.0
2016-10-07 12:35:00,30.83,30.86,30.83,30.84,8584.0,26.3722,26.3979,26.3722,26.3808,8584.0
2016-10-07 12:40:00,30.86,30.86,30.83,30.86,5800.0,26.3979,26.3979,26.3722,26.3979,5800.0
2016-10-07 12:45:00,30.86,30.91,30.85,30.9,8600.0,26.3979,26.4406,26.3893,26.4321,8600.0
2016-10-07 12:50:00,30.9,30.91,30.87,30.89,7632.0,26.4321,26.4406,26.4064,26.4235,7632.0
2016-10-07 12:55:00,30.89,30.91,30.88,30.9,9600.0,26.4235,26.4406,26.415,26.4321,9600.0
2016-10-07 13:00:00,30.9,30.92,30.88,30.91,13624.0,26.4321,26.4492,26.415,26.4406,13624.0
2016-10-07 13:05:00,30.92,30.94,30.91,30.93,7768.0,26.4492,26.4663,26.4406,26.4577,7768.0
2016-10-07 13:10:00,30.93,30.95,30.91,30.91,6798.0,26.4577,26.4749,26.4406,26.4406,6798.0
2016-10-07 13:15:00,30.9,30.92,30.89,30.9,8500.0,26.4321,26.4492,26.4235,26.4321,8500.0
2016-10-07 13:20:00,30.9,30.92,30.9,30.92,7416.0,26.4321,26.4492,26.4321,26.4492,7416.0
2016-10-07 13:25:00,30.92,30.99,30.91,30.98,14648.0,26.4492,26.5091,26.4406,26.5005,14648.0
2016-10-07 13:30:00,30.99,31.04,30.99,31.02,12546.0,26.5091,26.5518,26.5091,26.5347,12546.0
2016-10-07 13:35:00,31.02,31.04,31.0,31.04,11514.0,26.5347,26.5518,26.5176,26.5518,11514.0
2016-10-07 13:40:00,31.04,31.06,31.04,31.04,14388.0,26.5518,26.5689,26.5518,26.5518,14388.0
2016-10-07 13:45:00,31.05,31.08,31.05,31.08,8728.0,26.5604,26.5861,26.5604,26.5861,8728.0
2016-10-07 13:50:00,31.09,31.09,31.07,31.08,7736.0,26.5946,26.5946,26.5775,26.5861,7736.0
2016-10-07 13:55:00,31.08,31.1,31.07,31.1,13874.0,26.5861,26.6032,26.5775,26.6032,13874.0
2016-10-07 14:00:00,31.1,31.11,31.08,31.08,12142.0,26.6032,26.6117,26.5861,26.5861,12142.0
2016-10-07 14:05:00,31.07,31.09,31.06,31.09,11936.0,26.5775,26.5946,26.5689,26.5946,11936.0
2016-10-07 14:10:00,31.09,31.11,31.07,31.09,30332.0,26.5946,26.6117,26.5775,26.5946,30332.0
2016-10-07 14:15:00,31.09,31.09,31.05,31.06,10430.0,26.5946,26.5946,26.5604,26.5689,10430.0
2016-10-07 14:20:00,31.06,31.07,31.06,31.07,23094.0,26.5689,26.5775,26.5689,26.5775,23094.0
2016-10-07 14:25:00,31.07,31.08,31.06,31.07,20166.0,26.5775,26.5861,26.5689,26.5775,20166.0
2016-10-07 14:30:00,31.07,31.11,31.07,31.09,8200.0,26.5775,26.6117,26.5775,26.5946,8200.0
2016-10-07 14:35:00,31.1,31.1,31.07,31.08,5996.0,26.6032,26.6032,26.5775,26.5861,5996.0
2016-10-07 14:40:00,31.08,31.09,31.06,31.08,8474.0,26.5861,26.5946,26.5689,26.5861,8474.0
2016-10-07 14:45:00,31.08,31.09,31.06,31.07,8000.0,26.5861,26.5946,26.5689,26.5775,8000.0
2016-10-07 14:50:00,31.08,31.08,31.06,31.07,19980.0,26.5861,26.5861,26.5689,26.5775,19980.0
2016-10-07 14:55:00,31.07,31.09,31.06,31.08,19592.0,26.5775,26.5946,26.5689,26.5861,19592.0
2016-10-07 15:00:00,31.08,31.08,31.06,31.07,9028.0,26.5861,26.5861,26.5689,26.5775,9028.0
2016-10-07 15:05:00,31.07,31.09,31.06,31.06,8020.0,26.5775,26.5946,26.5689,26.5689,8020.0
2016-10-07 15:10:00,31.06,31.07,31.05,31.05,10744.0,26.5689,26.5775,26.5604,26.5604,10744.0
2016-10-07 15:15:00,31.05,31.07,31.05,31.06,7690.0,26.5604,26.5775,26.5604,26.5689,7690.0
2016-10-07 15:20:00,31.06,31.07,31.05,31.07,15160.0,26.5689,26.5775,26.5604,26.5775,15160.0
2016-10-07 15:25:00,31.06,31.09,31.06,31.08,14112.0,26.5689,26.5946,26.5689,26.5861,14112.0
2016-10-07 15:30:00,31.08,31.09,31.06,31.06,12662.0,26.5861,26.5946,26.5689,26.5689,12662.0
2016-10-07 15:35:00,31.07,31.08,31.06,31.06,11094.0,26.5775,26.5861,26.5689,26.5689,11094.0
2016-10-07 15:40:00,31.06,31.07,31.05,31.05,17262.0,26.5689,26.5775,26.5604,26.5604,17262.0
2016-10-07 15:45:00,31.05,31.07,31.04,31.05,26570.0,26.5604,26.5775,26.5518,26.5604,26570.0
2016-10-07 15:50:00,31.05,31.07,31.04,31.06,32436.0,26.5604,26.5775,26.5518,26.5689,32436.0
2016-10-07 15:55:00,31.06,31.08,31.03,31.03,94230.0,26.5689,26.5861,26.5433,26.5433,94230.0
2016-10-10 09:30:00,31.15,31.21,31.11,31.11,28480.0,26.6459,26.6973,26.6117,26.6117,28480.0
2016-10-10 09:35:00,31.13,31.18,31.11,31.14,42432.0,26.6288,26.6716,26.6117,26.6374,42432.0
2016-10-10 09:40:00,31.16,31.28,31.16,31.24,19228.0,26.6545,26.7571,26.6545,26.7229,19228.0
2016-10-10 09:45:00,31.23,31.25,31.15,31.2,14630.0,26.7144,26.7315,26.6459,26.6887,14630.0
2016-10-10 09:50:00,31.21,31.25,31.17,31.25,44740.0,26.6973,26.7315,26.663,26.7315,44740.0
2016-10-10 09:55:00,31.26,31.26,31.13,31.17,24494.0,26.74,26.74,26.6288,26.663,24494.0
2016-10-10 10:00:00,31.17,31.19,31.13,31.16,18972.0,26.663,26.6802,26.6288,26.6545,18972.0
2016-10-10 10:05:00,31.16,31.19,31.11,31.15,48154.0,26.6545,26.6802,26.6117,26.6459,48154.0
2016-10-10 10:10:00,31.15,31.2,31.14,31.2,40050.0,26.6459,26.6887,26.6374,26.6887,40050.0
2016-10-10 10:15:00,31.2,31.22,31.17,31.17,14266.0,26.6887,26.7058,26.663,26.663,14266.0
2016-10-10 10:20:00,31.18,31.21,31.16,31.18,77400.0,26.6716,26.6973,26.6545,26.6716,77400.0
2016-10-10 10:25:00,31.18,31.18,31.14,31.16,21372.0,26.6716,26.6716,26.6374,26.6545,21372.0
2016-10-10 10:30:00,31.17,31.21,31.16,31.16,27762.0,26.663,26.6973,26.6545,26.6545,27762.0
2016-10-10 10:35:00,31.16,31.18,31.13,31.15,23436.0,26.6545,26.6716,26.6288,26.6459,23436.0
2016-10-10 10:40:00,31.16,31.18,31.13,31.13,15558.0,26.6545,26.6716,26.6288,26.6288,15558.0
2016-10-10 10:45:00,31.14,31.16,31.13,31.14,11600.0,26.6374,26.6545,26.6288,26.6374,11600.0
2016-10-10 10:50:00,31.12,31.13,31.07,31.07,20266.0,26.6203,26.6288,26.5775,26.5775,20266.0
2016-10-10 10:55:00,31.07,31.1,31.07,31.07,15534.0,26.5775,26.6032,26.5775,26.5775,15534.0
2016-10-10 11:00:00,31.07,31.08,31.0,31.03,42644.0,26.5775,26.5861,26.5176,26.5433,42644.0
2016-10-10 11:05:00,31.02,31.02,30.98,30.98,19350.0,26.5347,26.5347,26.5005,26.5005,19350.0
2016-10-10 11:10:00,30.99,30.99,30.95,30.96,10482.0,26.5091,26.5091,26.4749,26.4834,10482.0
2016-10-10 11:15:00,30.96,30.97,30.92,30.92,14746.0,26.4834,26.492,26.4492,26.4492,14746.0
2016-10-10 11:20:00,30.93,30.93,30.84,30.85,63206.0,26.4577,26.4577,26.3808,26.3893,63206.0
2016-10-10 11:25:00,30.86,30.86,30.77,30.78,36430.0,26.3979,26.3979,26.3209,26.3294,36430.0
2016-10-10 11:30:00,30.79,30.85,30.79,30.84,16434.0,26.338,26.3893,26.338,26.3808,16434.0
2016-10-10 11:35:00,30.84,30.84,30.79,30.8,14822.0,26.3808,26.3808,26.338,26.3465,14822.0
2016-10-10 11:40:00,30.8,30.81,30.75,30.75,39676.0,26.3465,26.3551,26.3038,26.3038,39676.0
2016-10-10 11:45:00,30.75,30.78,30.74,30.75,29840.0,26.3038,26.3294,26.2952,26.3038,29840.0
2016-10-10 11:50:00,30.75,30.77,30.73,30.76,33808.0,26.3038,26.3209,26.2867,26.3123,33808.0
2016-10-10 11:55:00,30.75,30.79,30.73,30.74,29446.0,26.3038,26.338,26.2867,26.2952,29446.0
2016-10-10 12:00:00,30.74,30.75,30.71,30.71,21096.0,26.2952,26.3038,26.2696,26.2696,21096.0
2016-10-10 12:05:00,30.71,30.72,30.69,30.7,16510.0,26.2696,26.2781,26.2524,26.261,16510.0
2016-10-10 12:10:00,30.7,30.71,30.67,30.68,19514.0,26.261,26.2696,26.2353,26.2439,19514.0
2016-10-10 12:15:00,30.68,30.72,30.67,30.71,16870.0,26.2439,26.2781,26.2353,26.2696,16870.0
2016-10-10 12:20:00,30.71,30.75,30.7,30.74,9916.0,26.2696,26.3038,26.261,26.2952,9916.0
2016-10-10 12:25:00,30.73,30.74,30.7,30.73,23644.0,26.2867,26.2952,26.261,26.2867,23644.0
2016-10-10 12:30:00,30.74,30.77,30.74,30.74,13322.0,26.2952,26.3209,26.2952,26.2952,13322.0
2016-10-10 12:35:00,30.74,30.75,30.72,30.74,13400.0,26.2952,26.3038,26.2781,26.2952,13400.0
2016-10-10 12:40:00,30.74,30.74,30.71,30.71,12726.0,26.2952,26.2952,26.2696,26.2696,12726.0
2016-10-10 12:45:00,30.71,30.71,30.68,30.71,35420.0,26.2696,26.2696,26.2439,26.2696,35420.0
2016-10-10 12:50:00,30.71,30.73,30.7,30.73,11200.0,26.2696,26.2867,26.261,26.2867,11200.0
2016-10-10 12:55:00,30.73,30.75,30.73,30.75,8652.0,26.2867,26.3038,26.2867,26.3038,8652.0
2016-10-10 13:00:00,30.75,30.76,30.74,30.75,16000.0,26.3038,26.3123,26.2952,26.3038,16000.0
2016-10-10 13:05:00,30.75,30.79,30.75,30.75,60224.0,26.3038,26.338,26.3038,26.3038,60224.0
2016-10-10 13:10:00,30.75,30.8,30.75,30.8,9284.0,26.3038,26.3465,26.3038,26.3465,9284.0
2016-10-10 13:15:00,30.8,30.81,30.79,30.8,14132.0,26.3465,26.3551,26.338,26.3465,14132.0
2016-10-10 13:20:00,30.79,30.8,30.77,30.79,11800.0,26.338,26.3465,26.3209,26.338,11800.0
2016-10-10 13:25:00,30.78,30.8,30.78,30.78,23838.0,26.3294,26.3465,26.3294,26.3294,23838.0
2016-10-10 13:30:00,30.78,30.79,30.74,30.75,16336.0,26.3294,26.338,26.2952,26.3038,16336.0
2016-10-10 13:35:00,30.75,30.75,30.72,30.72,8928.0,26.3038,26.3038,26.2781,26.2781,8928.0
2016-10-10 13:40:00,30.73,30.74,30.71,30.71,9600.0,26.2867,26.2952,26.2696,26.2696,9600.0
2016-10-10 13:45:00,30.72,30.73,30.71,30.72,13910.0,26.2781,26.2867,26.2696,26.2781,13910.0
2016-10-10 13:50:00,30.72,30.73,30.71,30.71,8406.0,26.2781,26.2867,26.2696,26.2696,8406.0
2016-10-10 13:55:00,30.71,30.72,30.7,30.7,15188.0,26.2696,26.2781,26.261,26.261,15188.0
2016-10-10 14:00:00,30.7,30.71,30.68,30.68,23436.0,26.261,26.2696,26.2439,26.2439,23436.0
2016-10-10 14:05:00,30.68,30.7,30.65,30.66,28184.0,26.2439,26.261,26.2182,26.2268,28184.0
2016-10-10 14:10:00,30.66,30.67,30.64,30.67,20172.0,26.2268,26.2353,26.2097,26.2353,20172.0
2016-10-10 14:15:00,30.67,30.68,30.65,30.66,30848.0,26.2353,26.2439,26.2182,26.2268,30848.0
2016-10-10 14:20:00,30.66,30.66,30.63,30.63,21558.0,26.2268,26.2268,26.2011,26.2011,21558.0
2016-10-10 14:25:00,30.63,30.66,30.63,30.65,18040.0,26.2011,26.2268,26.2011,26.2182,18040.0
2016-10-10 14:30:00,30.65,30.65,30.63,30.65,25782.0,26.2182,26.2182,26.2011,26.2182,25782.0
2016-10-10 14:35:00,30.66,30.7,30.65,30.69,12000.0,26.2268,26.261,26.2182,26.2524,12000.0
2016-10-10 14:40:00,30.68,30.7,30.68,30.68,15326.0,26.2439,26.261,26.2439,26.2439,15326.0
2016-10-10 14:45:00,30.68,30.68,30.66,30.68,17934.0,26.2439,26.2439,26.2268,26.2439,17934.0
2016-10-10 14:50:00,30.68,30.68,30.67,30.68,14120.0,26.2439,26.2439,26.2353,26.2439,14120.0
2016-10-10 14:55:00,30.67,30.68,30.65,30.65,36046.0,26.2353,26.2439,26.2182,26.2182,36046.0
2016-10-10 15:00:00,30.66,30.67,30.65,30.66,29824.0,26.2268,26.2353,26.2182,26.2268,29824.0
2016-10-10 15:05:00,30.66,30.67,30.63,30.65,97484.0,26.2268,26.2353,26.2011,26.2182,97484.0
2016-10-10 15:10:00,30.64,30.65,30.61,30.63,40788.0,26.2097,26.2182,26.184,26.2011,40788.0
2016-10-10 15:15:00,30.63,30.66,30.63,30.66,47190.0,26.2011,26.2268,26.2011,26.2268,47190.0
2016-10-10 15:20:00,30.65,30.67,30.65,30.67,16322.0,26.2182,26.2353,26.2182,26.2353,16322.0
2016-10-10 15:25:00,30.67,30.7,30.66,30.68,41052.0,26.2353,26.261,26.2268,26.2439,41052.0
2016-10-10 15:30:00,30.68,30.69,30.66,30.66,49222.0,26.2439,26.2524,26.2268,26.2268,49222.0
2016-10-10 15:35:00,30.66,30.67,30.66,30.66,33456.0,26.2268,26.2353,26.2268,26.2268,33456.0
2016-10-10 15:40:00,30.66,30.67,30.65,30.65,43436.0,26.2268,26.2353,26.2182,26.2182,43436.0
2016-10-10 15:45:00,30.65,30.66,30.64,30.65,50366.0,26.2182,26.2268,26.2097,26.2182,50366.0
2016-10-10 15:50:00,30.65,30.65,30.62,30.65,61818.0,26.2182,26.2182,26.1926,26.2182,61818.0
2016-10-10 15:55:00,30.64,30.68,30.64,30.66,144258.0,26.2097,26.2439,26.2097,26.2268,144258.0
2016-10-11 09:30:00,30.55,30.7,30.36,30.39,92930.0,26.1327,26.261,25.9702,25.9958,92930.0
2016-10-11 09:35:00,30.4,30.43,30.29,30.39,29604.0,26.0044,26.03,25.9103,25.9958,29604.0
2016-10-11 09:40:00,30.4,30.4,30.29,30.36,52948.0,26.0044,26.0044,25.9103,25.9702,52948.0
2016-10-11 09:45:00,30.35,30.36,30.25,30.3,37334.0,25.9616,25.9702,25.8761,25.9188,37334.0
2016-10-11 09:50:00,30.29,30.29,30.18,30.21,41260.0,25.9103,25.9103,25.8162,25.8419,41260.0
2016-10-11 09:55:00,30.22,30.22,30.19,30.21,23290.0,25.8504,25.8504,25.8247,25.8419,23290.0
2016-10-11 10:00:00,30.2,30.21,30.15,30.19,41564.0,25.8333,25.8419,25.7905,25.8247,41564.0
2016-10-11 10:05:00,30.2,30.2,30.13,30.14,25756.0,25.8333,25.8333,25.7734,25.782,25756.0
2016-10-11 10:10:00,30.14,30.14,30.04,30.08,53654.0,25.782,25.782,25.6964,25.7306,53654.0
2016-10-11 10:15:00,30.08,30.08,30.03,30.03,26234.0,25.7306,25.7306,25.6879,25.6879,26234.0
2016-10-11 10:20:00,30.03,30.05,30.0,30.05,159126.0,25.6879,25.705,25.6622,25.705,159126.0
2016-10-11 10:25:00,30.04,30.11,30.03,30.07,26744.0,25.6964,25.7563,25.6879,25.7221,26744.0
2016-10-11 10:30:00,30.07,30.12,30.07,30.11,54638.0,25.7221,25.7649,25.7221,25.7563,54638.0
2016-10-11 10:35:00,30.11,30.15,30.06,30.13,33570.0,25.7563,25.7905,25.7135,25.7734,33570.0
2016-10-11 10:40:00,30.13,30.16,30.12,30.15,80622.0,25.7734,25.7991,25.7649,25.7905,80622.0
2016-10-11 10:45:00,30.14,30.14,30.07,30.07,29196.0,25.782,25.782,25.7221,25.7221,29196.0
2016-10-11 10:50:00,30.07,30.07,29.99,30.0,69584.0,25.7221,25.7221,25.6537,25.6622,69584.0
2016-10-11 10:55:00,30.0,30.0,29.93,29.93,48874.0,25.6622,25.6622,25.6023,25.6023,48874.0
2016-10-11 11:00:00,29.93,29.96,29.91,29.93,41688.0,25.6023,25.628,25.5852,25.6023,41688.0
2016-10-11 11:05:00,29.93,29.94,29.87,29.88,52438.0,25.6023,25.6109,25.551,25.5596,52438.0
2016-10-11 11:10:00,29.87,29.92,29.86,29.91,52814.0,25.551,25.5938,25.5425,25.5852,52814.0
2016-10-11 11:15:00,29.91,29.96,29.89,29.93,33566.0,25.5852,25.628,25.5681,25.6023,33566.0
2016-10-11 11:20:00,29.93,29.93,29.84,29.86,65696.0,25.6023,25.6023,25.5254,25.5425,65696.0
2016-10-11 11:25:00,29.88,29.9,29.81,29.82,34318.0,25.5596,25.5767,25.4997,25.5082,34318.0
2016-10-11 11:30:00,29.83,29.91,29.82,29.91,33212.0,25.5168,25.5852,25.5082,25.5852,33212.0
2016-10-11 11:35:00,29.92,29.95,29.91,29.93,19990.0,25.5938,25.6194,25.5852,25.6023,19990.0
2016-10-11 11:40:00,29.94,29.95,29.89,29.95,39230.0,25.6109,25.6194,25.5681,25.6194,39230.0
2016-10-11 11:45:00,29.95,29.95,29.89,29.89,27980.0,25.6194,25.6194,25.5681,25.5681,27980.0
2016-10-11 11:50:00,29.89,29.91,29.86,29.9,21718.0,25.5681,25.5852,25.5425,25.5767,21718.0
2016-10-11 11:55:00,29.91,29.96,29.89,29.96,18674.0,25.5852,25.628,25.5681,25.628,18674.0
2016-10-11 12:00:00,29.96,29.99,29.94,29.95,17496.0,25.628,25.6537,25.6109,25.6194,17496.0
2016-10-11 12:05:00,29.95,29.96,29.94,29.96,14572.0,25.6194,25.628,25.6109,25.628,14572.0
2016-10-11 12:10:00,29.96,29.99,29.96,29.98,96176.0,25.628,25.6537,25.628,25.6451,96176.0
2016-10-11 12:15:00,29.98,30.01,29.97,30.0,25246.0,25.6451,25.6708,25.6366,25.6622,25246.0
2016-10-11 12:20:00,30.0,30.0,29.96,29.96,34884.0,25.6622,25.6622,25.628,25.628,34884.0
2016-10-11 12:25:00,29.96,29.97,29.95,29.97,19224.0,25.628,25.6366,25.6194,25.6366,19224.0
2016-10-11 12:30:00,29.97,29.98,29.92,29.92,38440.0,25.6366,25.6451,25.5938,25.5938,38440.0
2016-10-11 12:35:00,29.93,29.98,29.91,29.97,15344.0,25.6023,25.6451,25.5852,25.6366,15344.0
2016-10-11 12:40:00,29.97,30.01,29.96,30.0,17080.0,25.6366,25.6708,25.628,25.6622,17080.0
2016-10-11 12:45:00,30.0,30.02,29.98,29.98,12926.0,25.6622,25.6793,25.6451,25.6451,12926.0
2016-10-11 12:50:00,29.97,29.99,29.96,29.97,20598.0,25.6366,25.6537,25.628,25.6366,20598.0
2016-10-11 12:55:00,29.98,29.99,29.97,29.97,13606.0,25.6451,25.6537,25.6366,25.6366,13606.0
2016-10-11 13:00:00,29.97,29.97,29.9,29.9,35674.0,25.6366,25.6366,25.5767,25.5767,35674.0
2016-10-11 13:05:00,29.91,29.91,29.86,29.86,18442.0,25.5852,25.5852,25.5425,25.5425,18442.0
2016-10-11 13:10:00,29.87,29.88,29.8,29.82,29806.0,25.551,25.5596,25.4911,25.5082,29806.0
2016-10-11 13:15:00,29.82,29.82,29.78,29.81,26200.0,25.5082,25.5082,25.474,25.4997,26200.0
2016-10-11 13:20:00,29.8,29.83,29.8,29.83,11880.0,25.4911,25.5168,25.4911,25.5168,11880.0
2016-10-11 13:25:00,29.83,29.85,29.83,29.85,10602.0,25.5168,25.5339,25.5168,25.5339,10602.0
2016-10-11 13:30:00,29.84,29.84,29.75,29.75,68232.0,25.5254,25.5254,25.4484,25.4484,68232.0
2016-10-11 13:35:00,29.77,29.78,29.7,29.71,61720.0,25.4655,25.474,25.4056,25.4141,61720.0
2016-10-11 13:40:00,29.72,29.75,29.71,29.72,28530.0,25.4227,25.4484,25.4141,25.4227,28530.0
2016-10-11 13:45:00,29.71,29.72,29.64,29.64,66120.0,25.4141,25.4227,25.3543,25.3543,66120.0
2016-10-11 13:50:00,29.64,29.67,29.64,29.65,42750.0,25.3543,25.3799,25.3543,25.3628,42750.0
2016-10-11 13:55:00,29.65,29.68,29.6,29.61,64698.0,25.3628,25.3885,25.3201,25.3286,64698.0
2016-10-11 14:00:00,29.61,29.61,29.57,29.57,87688.0,25.3286,25.3286,25.2944,25.2944,87688.0
2016-10-11 14:05:00,29.57,29.63,29.54,29.61,76920.0,25.2944,25.3457,25.2687,25.3286,76920.0
2016-10-11 14:10:00,29.61,29.69,29.61,29.64,54318.0,25.3286,25.397,25.3286,25.3543,54318.0
2016-10-11 14:15:00,29.65,29.65,29.57,29.58,37674.0,25.3628,25.3628,25.2944,25.3029,37674.0
2016-10-11 14:20:00,29.57,29.64,29.57,29.64,30412.0,25.2944,25.3543,25.2944,25.3543,30412.0
2016-10-11 14:25:00,29.64,29.66,29.6,29.66,23402.0,25.3543,25.3714,25.3201,25.3714,23402.0
2016-10-11 14:30:00,29.66,29.66,29.61,29.61,23254.0,25.3714,25.3714,25.3286,25.3286,23254.0
2016-10-11 14:35:00,29.61,29.64,29.6,29.64,26016.0,25.3286,25.3543,25.3201,25.3543,26016.0
2016-10-11 14:40:00,29.64,29.64,29.59,29.62,25454.0,25.3543,25.3543,25.3115,25.3372,25454.0
2016-10-11 14:45:00,29.62,29.68,29.62,29.64,37918.0,25.3372,25.3885,25.3372,25.3543,37918.0
2016-10-11 14:50:00,29.64,29.64,29.58,29.61,52008.0,25.3543,25.3543,25.3029,25.3286,52008.0
2016-10-11 14:55:00,29.61,29.66,29.61,29.66,47254.0,25.3286,25.3714,25.3286,25.3714,47254.0
2016-10-11 15:00:00,29.65,29.65,29.62,29.63,60162.0,25.3628,25.3628,25.3372,25.3457,60162.0
2016-10-11 15:05:00,29.63,29.65,29.61,29.63,57302.0,25.3457,25.3628,25.3286,25.3457,57302.0
2016-10-11 15:10:00,29.63,29.69,29.62,29.68,68014.0,25.3457,25.397,25.3372,25.3885,68014.0
2016-10-11 15:15:00,29.68,29.74,29.66,29.73,74466.0,25.3885,25.4398,25.3714,25.4313,74466.0
2016-10-11 15:20:00,29.73,29.76,29.72,29.75,50902.0,25.4313,25.4569,25.4227,25.4484,50902.0
2016-10-11 15:25:00,29.75,29.76,29.72,29.75,71818.0,25.4484,25.4569,25.4227,25.4484,71818.0
2016-10-11 15:30:00,29.75,29.8,29.73,29.79,72816.0,25.4484,25.4911,25.4313,25.4826,72816.0
2016-10-11 15:35:00,29.79,29.81,29.77,29.79,100174.0,25.4826,25.4997,25.4655,25.4826,100174.0
2016-10-11 15:40:00,29.79,29.83,29.78,29.81,84978.0,25.4826,25.5168,25.474,25.4997,84978.0
2016-10-11 15:45:00,29.82,29.84,29.8,29.84,87070.0,25.5082,25.5254,25.4911,25.5254,87070.0
2016-10-11 15:50:00,29.84,29.85,29.82,29.84,124690.0,25.5254,25.5339,25.5082,25.5254,124690.0
2016-10-11 15:55:00,29.84,29.86,29.82,29.85,245690.0,25.5254,25.5425,25.5082,25.5339,245690.0
2016-10-12 09:30:00,29.75,29.8,29.48,29.57,89448.0,25.4484,25.4911,25.2174,25.2944,89448.0
2016-10-12 09:35:00,29.59,29.65,29.5,29.57,27526.0,25.3115,25.3628,25.2345,25.2944,27526.0
2016-10-12 09:40:00,29.53,29.6,29.48,29.56,29724.0,25.2602,25.3201,25.2174,25.2858,29724.0
2016-10-12 09:45:00,29.53,29.55,29.44,29.51,178668.0,25.2602,25.2773,25.1832,25.2431,178668.0
2016-10-12 09:50:00,29.52,29.52,29.42,29.46,112174.0,25.2516,25.2516,25.1661,25.2003,112174.0
2016-10-12 09:55:00,29.47,29.5,29.41,29.44,52000.0,25.2089,25.2345,25.1575,25.1832,52000.0
2016-10-12 10:00:00,29.44,29.45,29.35,29.45,209622.0,25.1832,25.1917,25.1062,25.1917,209622.0
2016-10-12 10:05:00,29.46,29.47,29.39,29.39,110232.0,25.2003,25.2089,25.1404,25.1404,110232.0
2016-10-12 10:10:00,29.39,29.51,29.39,29.5,39348.0,25.1404,25.2431,25.1404,25.2345,39348.0
2016-10-12 10:15:00,29.49,29.49,29.4,29.45,100084.0,25.226,25.226,25.149,25.1917,100084.0
2016-10-12 10:20:00,29.46,29.47,29.42,29.43,74966.0,25.2003,25.2089,25.1661,25.1746,74966.0
2016-10-12 10:25:00,29.44,29.48,29.43,29.46,152648.0,25.1832,25.2174,25.1746,25.2003,152648.0
2016-10-12 10:30:00,29.46,29.56,29.45,29.54,99508.0,25.2003,25.2858,25.1917,25.2687,99508.0
2016-10-12 10:35:00,29.55,29.55,29.49,29.5,56098.0,25.2773,25.2773,25.226,25.2345,56098.0
2016-10-12 10:40:00,29.5,29.54,29.49,29.52,66446.0,25.2345,25.2687,25.226,25.2516,66446.0
2016-10-12 10:45:00,29.52,29.53,29.46,29.49,61320.0,25.2516,25.2602,25.2003,25.226,61320.0
2016-10-12 10:50:00,29.48,29.48,29.43,29.46,31620.0,25.2174,25.2174,25.1746,25.2003,31620.0
2016-10-12 10:55:00,29.46,29.52,29.45,29.51,21970.0,25.2003,25.2516,25.1917,25.2431,21970.0
2016-10-12 11:00:00,29.52,29.57,29.5,29.57,44628.0,25.2516,25.2944,25.2345,25.2944,44628.0
2016-10-12 11:05:00,29.57,29.57,29.5,29.53,49514.0,25.2944,25.2944,25.2345,25.2602,49514.0
2016-10-12 11:10:00,29.53,29.53,29.5,29.5,48914.0,25.2602,25.2602,25.2345,25.2345,48914.0
2016-10-12 11:15:00,29.49,29.5,29.43,29.44,91320.0,25.226,25.2345,25.1746,25.1832,91320.0
2016-10-12 11:20:00,29.45,29.49,29.44,29.45,86808.0,25.1917,25.226,25.1832,25.1917,86808.0
2016-10-12 11:25:00,29.45,29.46,29.42,29.43,65136.0,25.1917,25.2003,25.1661,25.1746,65136.0
2016-10-12 11:30:00,29.43,29.45,29.41,29.43,74506.0,25.1746,25.1917,25.1575,25.1746,74506.0
2016-10-12 11:35:00,29.43,29.44,29.38,29.39,31392.0,25.1746,25.1832,25.1319,25.1404,31392.0
2016-10-12 11:40:00,29.39,29.4,29.38,29.38,27634.0,25.1404,25.149,25.1319,25.1319,27634.0
2016-10-12 11:45:00,29.38,29.39,29.34,29.34,58906.0,25.1319,25.1404,25.0976,25.0976,58906.0
2016-10-12 11:50:00,29.34,29.38,29.32,29.38,61864.0,25.0976,25.1319,25.0805,25.1319,61864.0
2016-10-12 11:55:00,29.38,29.4,29.36,29.4,33158.0,25.1319,25.149,25.1148,25.149,33158.0
2016-10-12 12:00:00,29.39,29.39,29.34,29.34,64718.0,25.1404,25.1404,25.0976,25.0976,64718.0
2016-10-12 12:05:00,29.34,29.34,29.28,29.28,66716.0,25.0976,25.0976,25.0463,25.0463,66716.0
2016-10-12 12:10:00,29.29,29.32,29.27,29.27,83592.0,25.0549,25.0805,25.0378,25.0378,83592.0
2016-10-12 12:15:00,29.27,29.3,29.27,29.3,36884.0,25.0378,25.0634,25.0378,25.0634,36884.0
2016-10-12 12:20:00,29.29,29.3,29.28,29.29,61988.0,25.0549,25.0634,25.0463,25.0549,61988.0
2016-10-12 12:25:00,29.3,29.3,29.27,29.28,74564.0,25.0634,25.0634,25.0378,25.0463,74564.0
2016-10-12 12:30:00,29.28,29.3,29.24,29.3,72074.0,25.0463,25.0634,25.0121,25.0634,72074.0
2016-10-12 12:35:00,29.29,29.34,29.29,29.34,58518.0,25.0549,25.0976,25.0549,25.0976,58518.0
2016-10-12 12:40:00,29.35,29.35,29.26,29.27,91302.0,25.1062,25.1062,25.0292,25.0378,91302.0
2016-10-12 12:45:00,29.27,29.33,29.27,29.3,72926.0,25.0378,25.0891,25.0378,25.0634,72926.0
2016-10-12 12:50:00,29.3,29.32,29.27,29.28,51870.0,25.0634,25.0805,25.0378,25.0463,51870.0
2016-10-12 12:55:00,29.27,29.28,29.24,29.25,101334.0,25.0378,25.0463,25.0121,25.0207,101334.0
2016-10-12 13:00:00,29.25,29.3,29.24,29.25,66546.0,25.0207,25.0634,25.0121,25.0207,66546.0
2016-10-12 13:05:00,29.27,29.31,29.27,29.31,52966.0,25.0378,25.072,25.0378,25.072,52966.0
2016-10-12 13:10:00,29.31,29.32,29.25,29.29,41978.0,25.072,25.0805,25.0207,25.0549,41978.0
2016-10-12 13:15:00,29.29,29.33,29.29,29.29,54424.0,25.0549,25.0891,25.0549,25.0549,54424.0
2016-10-12 13:20:00,29.3,29.3,29.25,29.28,44436.0,25.0634,25.0634,25.0207,25.0463,44436.0
2016-10-12 13:25:00,29.28,29.38,29.28,29.37,44484.0,25.0463,25.1319,25.0463,25.1233,44484.0
2016-10-12 13:30:00,29.38,29.39,29.36,29.38,23420.0,25.1319,25.1404,25.1148,25.1319,23420.0
2016-10-12 13:35:00,29.37,29.38,29.26,29.32,98104.0,25.1233,25.1319,25.0292,25.0805,98104.0
2016-10-12 13:40:00,29.32,29.36,29.32,29.35,13600.0,25.0805,25.1148,25.0805,25.1062,13600.0
2016-10-12 13:45:00,29.36,29.36,29.33,29.35,18920.0,25.1148,25.1148,25.0891,25.1062,18920.0
2016-10-12 13:50:00,29.35,29.38,29.35,29.37,23044.0,25.1062,25.1319,25.1062,25.1233,23044.0
2016-10-12 13:55:00,29.36,29.4,29.35,29.4,13842.0,25.1148,25.149,25.1062,25.149,13842.0
2016-10-12 14:00:00,29.39,29.4,29.34,29.36,75072.0,25.1404,25.149,25.0976,25.1148,75072.0
2016-10-12 14:05:00,29.35,29.41,29.34,29.4,34518.0,25.1062,25.1575,25.0976,25.149,34518.0
2016-10-12 14:10:00,29.4,29.41,29.37,29.41,55886.0,25.149,25.1575,25.1233,25.1575,55886.0
2016-10-12 14:15:00,29.4,29.41,29.38,29.38,39242.0,25.149,25.1575,25.1319,25.1319,39242.0
2016-10-12 14:20:00,29.39,29.41,29.38,29.41,38826.0,25.1404,25.1575,25.1319,25.1575,38826.0
2016-10-12 14:25:00,29.41,29.41,29.34,29.35,114978.0,25.1575,25.1575,25.0976,25.1062,114978.0
2016-10-12 14:30:00,29.35,29.36,29.33,29.36,35274.0,25.1062,25.1148,25.0891,25.1148,35274.0
2016-10-12 14:35:00,29.36,29.42,29.35,29.42,27926.0,25.1148,25.1661,25.1062,25.1661,27926.0
2016-10-12 14:40:00,29.42,29.42,29.4,29.42,14034.0,25.1661,25.1661,25.149,25.1661,14034.0
2016-10-12 14:45:00,29.41,29.44,29.4,29.43,22316.0,25.1575,25.1832,25.149,25.1746,22316.0
2016-10-12 14:50:00,29.44,29.47,29.43,29.47,24340.0,25.1832,25.2089,25.1746,25.2089,24340.0
2016-10-12 14:55:00,29.47,29.49,29.47,29.47,18464.0,25.2089,25.226,25.2089,25.2089,18464.0
2016-10-12 15:00:00,29.47,29.5,29.43,29.48,26686.0,25.2089,25.2345,25.1746,25.2174,26686.0
2016-10-12 15:05:00,29.48,29.48,29.43,29.43,57698.0,25.2174,25.2174,25.1746,25.1746,57698.0
2016-10-12 15:10:00,29.43,29.46,29.43,29.46,32392.0,25.1746,25.2003,25.1746,25.2003,32392.0
2016-10-12 15:15:00,29.46,29.46,29.45,29.45,22452.0,25.2003,25.2003,25.1917,25.1917,22452.0
2016-10-12 15:20:00,29.45,29.46,29.42,29.43,28540.0,25.1917,25.2003,25.1661,25.1746,28540.0
2016-10-12 15:25:00,29.43,29.45,29.41,29.44,27426.0,25.1746,25.1917,25.1575,25.1832,27426.0
2016-10-12 15:30:00,29.44,29.44,29.41,29.42,44052.0,25.1832,25.1832,25.1575,25.1661,44052.0
2016-10-12 15:35:00,29.42,29.47,29.4,29.47,54860.0,25.1661,25.2089,25.149,25.2089,54860.0
2016-10-12 15:40:00,29.47,29.51,29.46,29.5,77720.0,25.2089,25.2431,25.2003,25.2345,77720.0
2016-10-12 15:45:00,29.5,29.53,29.49,29.52,77746.0,25.2345,25.2602,25.226,25.2516,77746.0
2016-10-12 15:50:00,29.51,29.54,29.51,29.53,146506.0,25.2431,25.2687,25.2431,25.2602,146506.0
2016-10-12 15:55:00,29.53,29.53,29.49,29.5,168578.0,25.2602,25.2602,25.226,25.2345,168578.0
2016-10-13 09:30:00,29.27,29.27,29.13,29.21,59290.0,25.0378,25.0378,24.918,24.9864,59290.0
2016-10-13 09:35:00,29.18,29.18,29.04,29.16,21870.0,24.9608,24.9608,24.841,24.9437,21870.0
2016-10-13 09:40:00,29.13,29.2,29.11,29.18,21398.0,24.918,24.9779,24.9009,24.9608,21398.0
2016-10-13 09:45:00,29.18,29.18,29.0,29.03,38756.0,24.9608,24.9608,24.8068,24.8325,38756.0
2016-10-13 09:50:00,29.05,29.07,28.96,28.97,31290.0,24.8496,24.8667,24.7726,24.7811,31290.0
2016-10-13 09:55:00,28.96,28.97,28.9,28.94,25926.0,24.7726,24.7811,24.7213,24.7555,25926.0
2016-10-13 10:00:00,28.94,28.94,28.82,28.84,57832.0,24.7555,24.7555,24.6528,24.6699,57832.0
2016-10-13 10:05:00,28.84,28.89,28.83,28.86,61854.0,24.6699,24.7127,24.6614,24.6871,61854.0
2016-10-13 10:10:00,28.85,28.85,28.76,28.81,115984.0,24.6785,24.6785,24.6015,24.6443,115984.0
2016-10-13 10:15:00,28.81,28.85,28.78,28.84,122584.0,24.6443,24.6785,24.6186,24.6699,122584.0
2016-10-13 10:20:00,28.84,28.91,28.84,28.9,35034.0,24.6699,24.7298,24.6699,24.7213,35034.0
2016-10-13 10:25:00,28.9,28.98,28.84,28.85,57084.0,24.7213,24.7897,24.6699,24.6785,57084.0
2016-10-13 10:30:00,28.85,28.91,28.77,28.91,32898.0,24.6785,24.7298,24.6101,24.7298,32898.0
2016-10-13 10:35:00,28.93,28.99,28.92,28.95,28088.0,24.7469,24.7983,24.7384,24.764,28088.0
2016-10-13 10:40:00,28.95,28.97,28.91,28.92,19134.0,24.764,24.7811,24.7298,24.7384,19134.0
2016-10-13 10:45:00,28.92,28.93,28.86,28.9,39398.0,24.7384,24.7469,24.6871,24.7213,39398.0
2016-10-13 10:50:00,28.9,28.93,28.9,28.92,24376.0,24.7213,24.7469,24.7213,24.7384,24376.0
2016-10-13 10:55:00,28.91,28.95,28.89,28.95,34304.0,24.7298,24.764,24.7127,24.764,34304.0
2016-10-13 11:00:00,28.95,28.96,28.88,28.89,36172.0,24.764,24.7726,24.7042,24.7127,36172.0
2016-10-13 11:05:00,28.88,28.95,28.88,28.94,34690.0,24.7042,24.764,24.7042,24.7555,34690.0
2016-10-13 11:10:00,28.95,28.98,28.93,28.98,26232.0,24.764,24.7897,24.7469,24.7897,26232.0
2016-10-13 11:15:00,28.98,29.03,28.96,29.0,26558.0,24.7897,24.8325,24.7726,24.8068,26558.0
2016-10-13 11:20:00,29.02,29.02,28.95,28.98,22410.0,24.8239,24.8239,24.764,24.7897,22410.0
2016-10-13 11:25:00,28.98,29.0,28.94,28.97,20136.0,24.7897,24.8068,24.7555,24.7811,20136.0
2016-10-13 11:30:00,28.97,29.0,28.96,28.96,148918.0,24.7811,24.8068,24.7726,24.7726,148918.0
2016-10-13 11:35:00,28.97,28.97,28.93,28.96,30332.0,24.7811,24.7811,24.7469,24.7726,30332.0
2016-10-13 11:40:00,28.96,28.96,28.92,28.95,16800.0,24.7726,24.7726,24.7384,24.764,16800.0
2016-10-13 11:45:00,28.95,28.97,28.92,28.97,20358.0,24.764,24.7811,24.7384,24.7811,20358.0
2016-10-13 11:50:00,28.97,28.98,28.95,28.95,13224.0,24.7811,24.7897,24.764,24.764,13224.0
2016-10-13 11:55:00,28.94,28.99,28.93,28.99,22256.0,24.7555,24.7983,24.7469,24.7983,22256.0
2016-10-13 12:00:00,28.98,29.0,28.97,29.0,12596.0,24.7897,24.8068,24.7811,24.8068,12596.0
2016-10-13 12:05:00,28.99,29.08,28.99,29.07,38424.0,24.7983,24.8752,24.7983,24.8667,38424.0
2016-10-13 12:10:00,29.07,29.09,29.06,29.08,21508.0,24.8667,24.8838,24.8581,24.8752,21508.0
2016-10-13 12:15:00,29.08,29.1,29.06,29.07,49874.0,24.8752,24.8923,24.8581,24.8667,49874.0
2016-10-13 12:20:00,29.07,29.07,29.05,29.06,30482.0,24.8667,24.8667,24.8496,24.8581,30482.0
2016-10-13 12:25:00,29.05,29.05,29.02,29.03,26108.0,24.8496,24.8496,24.8239,24.8325,26108.0
2016-10-13 12:30:00,29.03,29.04,29.0,29.02,23200.0,24.8325,24.841,24.8068,24.8239,23200.0
2016-10-13 12:35:00,29.03,29.11,29.02,29.11,46496.0,24.8325,24.9009,24.8239,24.9009,46496.0
2016-10-13 12:40:00,29.12,29.16,29.12,29.15,16300.0,24.9095,24.9437,24.9095,24.9351,16300.0
2016-10-13 12:45:00,29.14,29.15,29.12,29.14,17230.0,24.9266,24.9351,24.9095,24.9266,17230.0
2016-10-13 12:50:00,29.14,29.14,29.07,29.08,29276.0,24.9266,24.9266,24.8667,24.8752,29276.0
2016-10-13 12:55:00,29.08,29.11,29.08,29.11,21660.0,24.8752,24.9009,24.8752,24.9009,21660.0
2016-10-13 13:00:00,29.11,29.13,29.1,29.11,23014.0,24.9009,24.918,24.8923,24.9009,23014.0
2016-10-13 13:05:00,29.11,29.11,29.08,29.08,26600.0,24.9009,24.9009,24.8752,24.8752,26600.0
2016-10-13 13:10:00,29.08,29.08,29.0,29.03,47960.0,24.8752,24.8752,24.8068,24.8325,47960.0
2016-10-13 13:15:00,29.04,29.06,29.02,29.06,28000.0,24.841,24.8581,24.8239,24.8581,28000.0
2016-10-13 13:20:00,29.05,29.1,29.05,29.09,17356.0,24.8496,24.8923,24.8496,24.8838,17356.0
2016-10-13 13:25:00,29.09,29.12,29.09,29.1,18712.0,24.8838,24.9095,24.8838,24.8923,18712.0
2016-10-13 13:30:00,29.1,29.1,29.06,29.08,15552.0,24.8923,24.8923,24.8581,24.8752,15552.0
2016-10-13 13:35:00,29.08,29.08,29.04,29.07,23400.0,24.8752,24.8752,24.841,24.8667,23400.0
2016-10-13 13:40:00,29.07,29.09,29.06,29.09,16346.0,24.8667,24.8838,24.8581,24.8838,16346.0
2016-10-13 13:45:00,29.08,29.09,29.06,29.06,21626.0,24.8752,24.8838,24.8581,24.8581,21626.0
2016-10-13 13:50:00,29.06,29.15,29.06,29.13,32996.0,24.8581,24.9351,24.8581,24.918,32996.0
2016-10-13 13:55:00,29.13,29.18,29.12,29.18,26020.0,24.918,24.9608,24.9095,24.9608,26020.0
2016-10-13 14:00:00,29.18,29.24,29.17,29.24,24744.0,24.9608,25.0121,24.9522,25.0121,24744.0
2016-10-13 14:05:00,29.23,29.23,29.18,29.19,23882.0,25.0036,25.0036,24.9608,24.9693,23882.0
2016-10-13 14:10:00,29.19,29.2,29.16,29.17,16818.0,24.9693,24.9779,24.9437,24.9522,16818.0
2016-10-13 14:15:00,29.17,29.18,29.15,29.15,25626.0,24.9522,24.9608,24.9351,24.9351,25626.0
2016-10-13 14:20:00,29.15,29.24,29.15,29.2,31322.0,24.9351,25.0121,24.9351,24.9779,31322.0
2016-10-13 14:25:00,29.21,29.23,29.21,29.22,25462.0,24.9864,25.0036,24.9864,24.995,25462.0
2016-10-13 14:30:00,29.22,29.25,29.21,29.24,18410.0,24.995,25.0207,24.9864,25.0121,18410.0
2016-10-13 14:35:00,29.23,29.23,29.18,29.2,27976.0,25.0036,25.0036,24.9608,24.9779,27976.0
2016-10-13 14:40:00,29.2,29.2,29.17,29.18,22340.0,24.9779,24.9779,24.9522,24.9608,22340.0
2016-10-13 14:45:00,29.18,29.19,29.16,29.19,33994.0,24.9608,24.9693,24.9437,24.9693,33994.0
2016-10-13 14:50:00,29.2,29.21,29.18,29.2,46816.0,24.9779,24.9864,24.9608,24.9779,46816.0
2016-10-13 14:55:00,29.2,29.21,29.18,29.21,69266.0,24.9779,24.9864,24.9608,24.9864,69266.0
2016-10-13 15:00:00,29.21,29.22,29.18,29.22,35192.0,24.9864,24.995,24.9608,24.995,35192.0
2016-10-13 15:05:00,29.22,29.25,29.2,29.25,68804.0,24.995,25.0207,24.9779,25.0207,68804.0
2016-10-13 15:10:00,29.25,29.25,29.24,29.24,38622.0,25.0207,25.0207,25.0121,25.0121,38622.0
2016-10-13 15:15:00,29.24,29.25,29.24,29.24,21870.0,25.0121,25.0207,25.0121,25.0121,21870.0
2016-10-13 15:20:00,29.24,29.25,29.24,29.25,31888.0,25.0121,25.0207,25.0121,25.0207,31888.0
2016-10-13 15:25:00,29.25,29.25,29.18,29.2,58220.0,25.0207,25.0207,24.9608,24.9779,58220.0
2016-10-13 15:30:00,29.18,29.21,29.16,29.21,53744.0,24.9608,24.9864,24.9437,24.9864,53744.0
2016-10-13 15:35:00,29.21,29.22,29.19,29.21,34630.0,24.9864,24.995,24.9693,24.9864,34630.0
2016-10-13 15:40:00,29.21,29.22,29.19,29.2,66668.0,24.9864,24.995,24.9693,24.9779,66668.0
2016-10-13 15:45:00,29.19,29.2,29.16,29.17,61560.0,24.9693,24.9779,24.9437,24.9522,61560.0
2016-10-13 15:50:00,29.18,29.18,29.15,29.18,85994.0,24.9608,24.9608,24.9351,24.9608,85994.0
2016-10-13 15:55:00,29.17,29.21,29.15,29.2,221098.0,24.9522,24.9864,24.9351,24.9779,221098.0
2016-10-14 09:30:00,29.39,29.6,29.24,29.47,100626.0,25.1404,25.3201,25.0121,25.2089,100626.0
2016-10-14 09:35:00,29.49,29.67,29.48,29.65,89322.0,25.226,25.3799,25.2174,25.3628,89322.0
2016-10-14 09:40:00,29.65,29.67,29.6,29.61,52462.0,25.3628,25.3799,25.3201,25.3286,52462.0
2016-10-14 09:45:00,29.63,29.8,29.62,29.75,79616.0,25.3457,25.4911,25.3372,25.4484,79616.0
2016-10-14 09:50:00,29.74,29.75,29.71,29.75,18922.0,25.4398,25.4484,25.4141,25.4484,18922.0
2016-10-14 09:55:00,29.75,29.77,29.7,29.72,35112.0,25.4484,25.4655,25.4056,25.4227,35112.0
2016-10-14 10:00:00,29.72,29.76,29.68,29.76,61276.0,25.4227,25.4569,25.3885,25.4569,61276.0
2016-10-14 10:05:00,29.74,29.76,29.72,29.73,44500.0,25.4398,25.4569,25.4227,25.4313,44500.0
2016-10-14 10:10:00,29.74,29.81,29.73,29.81,47028.0,25.4398,25.4997,25.4313,25.4997,47028.0
2016-10-14 10:15:00,29.81,29.83,29.79,29.83,34794.0,25.4997,25.5168,25.4826,25.5168,34794.0
2016-10-14 10:20:00,29.83,29.86,29.81,29.85,54096.0,25.5168,25.5425,25.4997,25.5339,54096.0
2016-10-14 10:25:00,29.85,29.85,29.76,29.79,34010.0,25.5339,25.5339,25.4569,25.4826,34010.0
2016-10-14 10:30:00,29.79,29.81,29.75,29.76,32852.0,25.4826,25.4997,25.4484,25.4569,32852.0
2016-10-14 10:35:00,29.75,29.8,29.75,29.78,20814.0,25.4484,25.4911,25.4484,25.474,20814.0
2016-10-14 10:40:00,29.79,29.84,29.79,29.83,30696.0,25.4826,25.5254,25.4826,25.5168,30696.0
2016-10-14 10:45:00,29.83,29.87,29.83,29.85,31000.0,25.5168,25.551,25.5168,25.5339,31000.0
2016-10-14 10:50:00,29.85,29.86,29.79,29.81,26420.0,25.5339,25.5425,25.4826,25.4997,26420.0
2016-10-14 10:55:00,29.81,29.82,29.8,29.8,17542.0,25.4997,25.5082,25.4911,25.4911,17542.0
2016-10-14 11:00:00,29.8,29.81,29.73,29.74,40442.0,25.4911,25.4997,25.4313,25.4398,40442.0
2016-10-14 11:05:00,29.73,29.73,29.71,29.71,22530.0,25.4313,25.4313,25.4141,25.4141,22530.0
2016-10-14 11:10:00,29.71,29.73,29.7,29.71,29142.0,25.4141,25.4313,25.4056,25.4141,29142.0
2016-10-14 11:15:00,29.71,29.72,29.68,29.72,26440.0,25.4141,25.4227,25.3885,25.4227,26440.0
2016-10-14 11:20:00,29.71,29.72,29.69,29.71,20392.0,25.4141,25.4227,25.397,25.4141,20392.0
2016-10-14 11:25:00,29.71,29.72,29.66,29.66,56426.0,25.4141,25.4227,25.3714,25.3714,56426.0
2016-10-14 11:30:00,29.66,29.67,29.62,29.66,46530.0,25.3714,25.3799,25.3372,25.3714,46530.0
2016-10-14 11:35:00,29.66,29.68,29.66,29.67,16318.0,25.3714,25.3885,25.3714,25.3799,16318.0
2016-10-14 11:40:00,29.66,29.68,29.64,29.67,22400.0,25.3714,25.3885,25.3543,25.3799,22400.0
2016-10-14 11:45:00,29.68,29.68,29.65,29.66,36600.0,25.3885,25.3885,25.3628,25.3714,36600.0
2016-10-14 11:50:00,29.66,29.68,29.63,29.63,55604.0,25.3714,25.3885,25.3457,25.3457,55604.0
2016-10-14 11:55:00,29.63,29.63,29.6,29.61,24456.0,25.3457,25.3457,25.3201,25.3286,24456.0
2016-10-14 12:00:00,29.6,29.63,29.58,29.63,23690.0,25.3201,25.3457,25.3029,25.3457,23690.0
2016-10-14 12:05:00,29.61,29.68,29.6,29.61,48674.0,25.3286,25.3885,25.3201,25.3286,48674.0
2016-10-14 12:10:00,29.61,29.61,29.57,29.59,54548.0,25.3286,25.3286,25.2944,25.3115,54548.0
2016-10-14 12:15:00,29.59,29.59,29.48,29.48,194118.0,25.3115,25.3115,25.2174,25.2174,194118.0
2016-10-14 12:20:00,29.48,29.53,29.47,29.49,50602.0,25.2174,25.2602,25.2089,25.226,50602.0
2016-10-14 12:25:00,29.5,29.56,29.49,29.56,20520.0,25.2345,25.2858,25.226,25.2858,20520.0
2016-10-14 12:30:00,29.56,29.61,29.56,29.58,35120.0,25.2858,25.3286,25.2858,25.3029,35120.0
2016-10-14 12:35:00,29.58,29.59,29.56,29.58,22200.0,25.3029,25.3115,25.2858,25.3029,22200.0
2016-10-14 12:40:00,29.58,29.58,29.56,29.56,48526.0,25.3029,25.3029,25.2858,25.2858,48526.0
2016-10-14 12:45:00,29.55,29.57,29.55,29.56,12540.0,25.2773,25.2944,25.2773,25.2858,12540.0
2016-10-14 12:50:00,29.56,29.57,29.54,29.56,20590.0,25.2858,25.2944,25.2687,25.2858,20590.0
2016-10-14 12:55:00,29.56,29.57,29.55,29.57,20632.0,25.2858,25.2944,25.2773,25.2944,20632.0
2016-10-14 13:00:00,29.57,29.57,29.52,29.53,44780.0,25.2944,25.2944,25.2516,25.2602,44780.0
2016-10-14 13:05:00,29.52,29.59,29.51,29.59,19000.0,25.2516,25.3115,25.2431,25.3115,19000.0
2016-10-14 13:10:00,29.59,29.59,29.55,29.56,30240.0,25.3115,25.3115,25.2773,25.2858,30240.0
2016-10-14 13:15:00,29.56,29.58,29.55,29.56,61196.0,25.2858,25.3029,25.2773,25.2858,61196.0
2016-10-14 13:20:00,29.56,29.58,29.55,29.58,47684.0,25.2858,25.3029,25.2773,25.3029,47684.0
2016-10-14 13:25:00,29.58,29.61,29.57,29.6,59746.0,25.3029,25.3286,25.2944,25.3201,59746.0
2016-10-14 13:30:00,29.6,29.67,29.5,29.65,146196.0,25.3201,25.3799,25.2345,25.3628,146196.0
2016-10-14 13:35:00,29.65,29.65,29.6,29.6,12592.0,25.3628,25.3628,25.3201,25.3201,12592.0
2016-10-14 13:40:00,29.59,29.6,29.56,29.57,10288.0,25.3115,25.3201,25.2858,25.2944,10288.0
2016-10-14 13:45:00,29.57,29.58,29.53,29.55,36452.0,25.2944,25.3029,25.2602,25.2773,36452.0
2016-10-14 13:50:00,29.55,29.55,29.52,29.54,21746.0,25.2773,25.2773,25.2516,25.2687,21746.0
2016-10-14 13:55:00,29.54,29.57,29.52,29.53,35404.0,25.2687,25.2944,25.2516,25.2602,35404.0
2016-10-14 14:00:00,29.53,29.53,29.48,29.5,41416.0,25.2602,25.2602,25.2174,25.2345,41416.0
2016-10-14 14:05:00,29.51,29.52,29.49,29.5,27042.0,25.2431,25.2516,25.226,25.2345,27042.0
2016-10-14 14:10:00,29.5,29.54,29.49,29.53,25992.0,25.2345,25.2687,25.226,25.2602,25992.0
2016-10-14 14:15:00,29.52,29.57,29.49,29.56,50392.0,25.2516,25.2944,25.226,25.2858,50392.0
2016-10-14 14:20:00,29.55,29.61,29.55,29.59,27314.0,25.2773,25.3286,25.2773,25.3115,27314.0
2016-10-14 14:25:00,29.59,29.61,29.55,29.61,23440.0,25.3115,25.3286,25.2773,25.3286,23440.0
2016-10-14 14:30:00,29.61,29.62,29.56,29.58,25234.0,25.3286,25.3372,25.2858,25.3029,25234.0
2016-10-14 14:35:00,29.58,29.59,29.56,29.56,15866.0,25.3029,25.3115,25.2858,25.2858,15866.0
2016-10-14 14:40:00,29.56,29.56,29.52,29.53,14216.0,25.2858,25.2858,25.2516,25.2602,14216.0
2016-10-14 14:45:00,29.53,29.54,29.5,29.53,17928.0,25.2602,25.2687,25.2345,25.2602,17928.0
2016-10-14 14:50:00,29.53,29.54,29.52,29.53,15626.0,25.2602,25.2687,25.2516,25.2602,15626.0
2016-10-14 14:55:00,29.52,29.55,29.5,29.51,22026.0,25.2516,25.2773,25.2345,25.2431,22026.0
2016-10-14 15:00:00,29.5,29.55,29.5,29.52,26912.0,25.2345,25.2773,25.2345,25.2516,26912.0
2016-10-14 15:05:00,29.53,29.58,29.52,29.58,29410.0,25.2602,25.3029,25.2516,25.3029,29410.0
2016-10-14 15:10:00,29.58,29.59,29.57,29.58,116836.0,25.3029,25.3115,25.2944,25.3029,116836.0
2016-10-14 15:15:00,29.58,29.58,29.56,29.56,63152.0,25.3029,25.3029,25.2858,25.2858,63152.0
2016-10-14 15:20:00,29.56,29.59,29.55,29.58,38874.0,25.2858,25.3115,25.2773,25.3029,38874.0
2016-10-14 15:25:00,29.58,29.59,29.55,29.56,25858.0,25.3029,25.3115,25.2773,25.2858,25858.0
2016-10-14 15:30:00,29.56,29.59,29.56,29.58,31350.0,25.2858,25.3115,25.2858,25.3029,31350.0
2016-10-14 15:35:00,29.58,29.6,29.55,29.59,67086.0,25.3029,25.3201,25.2773,25.3115,67086.0
2016-10-14 15:40:00,29.59,29.6,29.57,29.57,57808.0,25.3115,25.3201,25.2944,25.2944,57808.0
2016-10-14 15:45:00,29.57,29.57,29.55,29.56,52288.0,25.2944,25.2944,25.2773,25.2858,52288.0
2016-10-14 15:50:00,29.56,29.56,29.53,29.54,68154.0,25.2858,25.2858,25.2602,25.2687,68154.0
2016-10-14 15:55:00,29.54,29.55,29.49,29.5,158010.0,25.2687,25.2773,25.226,25.2345,158010.0
2016-10-17 09:30:00,29.45,29.61,29.45,29.59,44608.0,25.1917,25.3286,25.1917,25.3115,44608.0
2016-10-17 09:35:00,29.56,29.58,29.5,29.56,60118.0,25.2858,25.3029,25.2345,25.2858,60118.0
2016-10-17 09:40:00,29.55,29.62,29.55,29.58,25480.0,25.2773,25.3372,25.2773,25.3029,25480.0
2016-10-17 09:45:00,29.59,29.6,29.52,29.6,19804.0,25.3115,25.3201,25.2516,25.3201,19804.0
2016-10-17 09:50:00,29.61,29.64,29.49,29.49,14914.0,25.3286,25.3543,25.226,25.226,14914.0
2016-10-17 09:55:00,29.5,29.53,29.47,29.49,15234.0,25.2345,25.2602,25.2089,25.226,15234.0
2016-10-17 10:00:00,29.5,29.5,29.47,29.49,34836.0,25.2345,25.2345,25.2089,25.226,34836.0
2016-10-17 10:05:00,29.48,29.53,29.46,29.53,36312.0,25.2174,25.2602,25.2003,25.2602,36312.0
2016-10-17 10:10:00,29.54,29.58,29.53,29.54,20958.0,25.2687,25.3029,25.2602,25.2687,20958.0
2016-10-17 10:15:00,29.54,29.57,29.52,29.55,21958.0,25.2687,25.2944,25.2516,25.2773,21958.0
2016-10-17 10:20:00,29.55,29.62,29.53,29.61,102462.0,25.2773,25.3372,25.2602,25.3286,102462.0
2016-10-17 10:25:00,29.62,29.68,29.61,29.61,58264.0,25.3372,25.3885,25.3286,25.3286,58264.0
2016-10-17 10:30:00,29.61,29.64,29.6,29.63,61232.0,25.3286,25.3543,25.3201,25.3457,61232.0
2016-10-17 10:35:00,29.63,29.66,29.63,29.66,18600.0,25.3457,25.3714,25.3457,25.3714,18600.0
2016-10-17 10:40:00,29.67,29.71,29.63,29.63,41872.0,25.3799,25.4141,25.3457,25.3457,41872.0
2016-10-17 10:45:00,29.63,29.63,29.6,29.63,16224.0,25.3457,25.3457,25.3201,25.3457,16224.0
2016-10-17 10:50:00,29.62,29.62,29.57,29.58,25382.0,25.3372,25.3372,25.2944,25.3029,25382.0
2016-10-17 10:55:00,29.58,29.6,29.56,29.6,34160.0,25.3029,25.3201,25.2858,25.3201,34160.0
2016-10-17 11:00:00,29.59,29.61,29.58,29.6,19000.0,25.3115,25.3286,25.3029,25.3201,19000.0
2016-10-17 11:05:00,29.6,29.61,29.57,29.58,23822.0,25.3201,25.3286,25.2944,25.3029,23822.0
2016-10-17 11:10:00,29.58,29.61,29.56,29.58,21200.0,25.3029,25.3286,25.2858,25.3029,21200.0
2016-10-17 11:15:00,29.58,29.58,29.57,29.57,5828.0,25.3029,25.3029,25.2944,25.2944,5828.0
2016-10-17 11:20:00,29.57,29.59,29.56,29.57,16460.0,25.2944,25.3115,25.2858,25.2944,16460.0
2016-10-17 11:25:00,29.57,29.57,29.52,29.53,19000.0,25.2944,25.2944,25.2516,25.2602,19000.0
2016-10-17 11:30:00,29.53,29.54,29.52,29.53,13606.0,25.2602,25.2687,25.2516,25.2602,13606.0
2016-10-17 11:35:00,29.53,29.56,29.52,29.56,28720.0,25.2602,25.2858,25.2516,25.2858,28720.0
2016-10-17 11:40:00,29.56,29.58,29.54,29.56,12250.0,25.2858,25.3029,25.2687,25.2858,12250.0
2016-10-17 11:45:00,29.56,29.58,29.52,29.53,40024.0,25.2858,25.3029,25.2516,25.2602,40024.0
2016-10-17 11:50:00,29.54,29.56,29.52,29.53,9040.0,25.2687,25.2858,25.2516,25.2602,9040.0
2016-10-17 11:55:00,29.54,29.55,29.52,29.52,10352.0,25.2687,25.2773,25.2516,25.2516,10352.0
2016-10-17 12:00:00,29.53,29.56,29.53,29.55,13200.0,25.2602,25.2858,25.2602,25.2773,13200.0
2016-10-17 12:05:00,29.55,29.55,29.51,29.51,12652.0,25.2773,25.2773,25.2431,25.2431,12652.0
2016-10-17 12:10:00,29.52,29.52,29.5,29.52,4490.0,25.2516,25.2516,25.2345,25.2516,4490.0
2016-10-17 12:15:00,29.52,29.55,29.51,29.53,24044.0,25.2516,25.2773,25.2431,25.2602,24044.0
2016-10-17 12:20:00,29.53,29.55,29.53,29.54,5790.0,25.2602,25.2773,25.2602,25.2687,5790.0
2016-10-17 12:25:00,29.53,29.53,29.5,29.51,18536.0,25.2602,25.2602,25.2345,25.2431,18536.0
2016-10-17 12:30:00,29.51,29.52,29.5,29.51,11266.0,25.2431,25.2516,25.2345,25.2431,11266.0
2016-10-17 12:35:00,29.52,29.52,29.5,29.5,7374.0,25.2516,25.2516,25.2345,25.2345,7374.0
2016-10-17 12:40:00,29.5,29.5,29.47,29.49,37034.0,25.2345,25.2345,25.2089,25.226,37034.0
2016-10-17 12:45:00,29.48,29.49,29.46,29.48,17732.0,25.2174,25.226,25.2003,25.2174,17732.0
2016-10-17 12:50:00,29.48,29.49,29.47,29.47,4760.0,25.2174,25.226,25.2089,25.2089,4760.0
2016-10-17 12:55:00,29.47,29.49,29.47,29.47,10756.0,25.2089,25.226,25.2089,25.2089,10756.0
2016-10-17 13:00:00,29.47,29.5,29.45,29.47,21480.0,25.2089,25.2345,25.1917,25.2089,21480.0
2016-10-17 13:05:00,29.47,29.5,29.47,29.48,9000.0,25.2089,25.2345,25.2089,25.2174,9000.0
2016-10-17 13:10:00,29.49,29.49,29.47,29.48,6722.0,25.226,25.226,25.2089,25.2174,6722.0
2016-10-17 13:15:00,29.47,29.47,29.44,29.45,7540.0,25.2089,25.2089,25.1832,25.1917,7540.0
2016-10-17 13:20:00,29.45,29.46,29.41,29.42,10306.0,25.1917,25.2003,25.1575,25.1661,10306.0
2016-10-17 13:25:00,29.43,29.43,29.4,29.41,11282.0,25.1746,25.1746,25.149,25.1575,11282.0
2016-10-17 13:30:00,29.41,29.41,29.39,29.4,10734.0,25.1575,25.1575,25.1404,25.149,10734.0
2016-10-17 13:35:00,29.4,29.41,29.39,29.4,9544.0,25.149,25.1575,25.1404,25.149,9544.0
2016-10-17 13:40:00,29.41,29.43,29.4,29.42,24400.0,25.1575,25.1746,25.149,25.1661,24400.0
2016-10-17 13:45:00,29.42,29.42,29.39,29.41,13664.0,25.1661,25.1661,25.1404,25.1575,13664.0
2016-10-17 13:50:00,29.4,29.42,29.4,29.4,10498.0,25.149,25.1661,25.149,25.149,10498.0
2016-10-17 13:55:00,29.41,29.41,29.4,29.4,9886.0,25.1575,25.1575,25.149,25.149,9886.0
2016-10-17 14:00:00,29.4,29.42,29.39,29.41,26096.0,25.149,25.1661,25.1404,25.1575,26096.0
2016-10-17 14:05:00,29.41,29.41,29.39,29.41,6700.0,25.1575,25.1575,25.1404,25.1575,6700.0
2016-10-17 14:10:00,29.41,29.43,29.41,29.43,10260.0,25.1575,25.1746,25.1575,25.1746,10260.0
2016-10-17 14:15:00,29.43,29.46,29.43,29.44,12838.0,25.1746,25.2003,25.1746,25.1832,12838.0
2016-10-17 14:20:00,29.44,29.45,29.42,29.43,11684.0,25.1832,25.1917,25.1661,25.1746,11684.0
2016-10-17 14:25:00,29.43,29.47,29.43,29.47,20358.0,25.1746,25.2089,25.1746,25.2089,20358.0
2016-10-17 14:30:00,29.47,29.47,29.45,29.46,8692.0,25.2089,25.2089,25.1917,25.2003,8692.0
2016-10-17 14:35:00,29.46,29.48,29.46,29.47,10648.0,25.2003,25.2174,25.2003,25.2089,10648.0
2016-10-17 14:40:00,29.47,29.49,29.46,29.49,9934.0,25.2089,25.226,25.2003,25.226,9934.0
2016-10-17 14:45:00,29.48,29.48,29.46,29.47,9400.0,25.2174,25.2174,25.2003,25.2089,9400.0
2016-10-17 14:50:00,29.47,29.49,29.45,29.45,30622.0,25.2089,25.226,25.1917,25.1917,30622.0
2016-10-17 14:55:00,29.44,29.45,29.43,29.45,17008.0,25.1832,25.1917,25.1746,25.1917,17008.0
2016-10-17 15:00:00,29.45,29.45,29.42,29.43,52102.0,25.1917,25.1917,25.1661,25.1746,52102.0
2016-10-17 15:05:00,29.43,29.43,29.41,29.41,21846.0,25.1746,25.1746,25.1575,25.1575,21846.0
2016-10-17 15:10:00,29.41,29.41,29.39,29.4,11838.0,25.1575,25.1575,25.1404,25.149,11838.0
2016-10-17 15:15:00,29.4,29.43,29.4,29.41,30548.0,25.149,25.1746,25.149,25.1575,30548.0
2016-10-17 15:20:00,29.41,29.42,29.39,29.39,33280.0,25.1575,25.1661,25.1404,25.1404,33280.0
2016-10-17 15:25:00,29.39,29.41,29.38,29.4,25784.0,25.1404,25.1575,25.1319,25.149,25784.0
2016-10-17 15:30:00,29.4,29.4,29.36,29.37,45418.0,25.149,25.149,25.1148,25.1233,45418.0
2016-10-17 15:35:00,29.36,29.39,29.36,29.36,53066.0,25.1148,25.1404,25.1148,25.1148,53066.0
2016-10-17 15:40:00,29.36,29.39,29.36,29.39,28640.0,25.1148,25.1404,25.1148,25.1404,28640.0
2016-10-17 15:45:00,29.39,29.4,29.35,29.36,49666.0,25.1404,25.149,25.1062,25.1148,49666.0
2016-10-17 15:50:00,29.35,29.36,29.34,29.35,98916.0,25.1062,25.1148,25.0976,25.1062,98916.0
2016-10-17 15:55:00,29.36,29.36,29.33,29.35,151064.0,25.1148,25.1148,25.0891,25.1062,151064.0
2016-10-18 09:30:00,29.71,29.82,29.71,29.76,56306.0,25.4141,25.5082,25.4141,25.4569,56306.0
2016-10-18 09:35:00,29.77,29.77,29.63,29.68,9286.0,25.4655,25.4655,25.3457,25.3885,9286.0
2016-10-18 09:40:00,29.67,29.74,29.65,29.69,17614.0,25.3799,25.4398,25.3628,25.397,17614.0
2016-10-18 09:45:00,29.7,29.8,29.68,29.79,33396.0,25.4056,25.4911,25.3885,25.4826,33396.0
2016-10-18 09:50:00,29.79,29.81,29.69,29.71,48642.0,25.4826,25.4997,25.397,25.4141,48642.0
2016-10-18 09:55:00,29.72,29.75,29.7,29.73,27596.0,25.4227,25.4484,25.4056,25.4313,27596.0
2016-10-18 10:00:00,29.74,29.74,29.68,29.7,22696.0,25.4398,25.4398,25.3885,25.4056,22696.0
2016-10-18 10:05:00,29.7,29.72,29.69,29.72,13178.0,25.4056,25.4227,25.397,25.4227,13178.0
2016-10-18 10:10:00,29.72,29.75,29.72,29.73,54430.0,25.4227,25.4484,25.4227,25.4313,54430.0
2016-10-18 10:15:00,29.73,29.74,29.7,29.72,9116.0,25.4313,25.4398,25.4056,25.4227,9116.0
2016-10-18 10:20:00,29.71,29.71,29.63,29.64,16548.0,25.4141,25.4141,25.3457,25.3543,16548.0
2016-10-18 10:25:00,29.64,29.65,29.6,29.61,24004.0,25.3543,25.3628,25.3201,25.3286,24004.0
2016-10-18 10:30:00,29.63,29.68,29.61,29.68,51936.0,25.3457,25.3885,25.3286,25.3885,51936.0
2016-10-18 10:35:00,29.68,29.69,29.65,29.67,23138.0,25.3885,25.397,25.3628,25.3799,23138.0
2016-10-18 10:40:00,29.67,29.7,29.66,29.68,68206.0,25.3799,25.4056,25.3714,25.3885,68206.0
2016-10-18 10:45:00,29.68,29.69,29.65,29.68,120184.0,25.3885,25.397,25.3628,25.3885,120184.0
2016-10-18 10:50:00,29.68,29.7,29.67,29.68,57428.0,25.3885,25.4056,25.3799,25.3885,57428.0
2016-10-18 10:55:00,29.68,29.68,29.62,29.63,83512.0,25.3885,25.3885,25.3372,25.3457,83512.0
2016-10-18 11:00:00,29.63,29.67,29.62,29.67,59848.0,25.3457,25.3799,25.3372,25.3799,59848.0
2016-10-18 11:05:00,29.67,29.67,29.65,29.66,37976.0,25.3799,25.3799,25.3628,25.3714,37976.0
2016-10-18 11:10:00,29.66,29.66,29.6,29.61,26874.0,25.3714,25.3714,25.3201,25.3286,26874.0
2016-10-18 11:15:00,29.61,29.61,29.59,29.59,21552.0,25.3286,25.3286,25.3115,25.3115,21552.0
2016-10-18 11:20:00,29.58,29.59,29.54,29.57,55092.0,25.3029,25.3115,25.2687,25.2944,55092.0
2016-10-18 11:25:00,29.57,29.58,29.53,29.56,128086.0,25.2944,25.3029,25.2602,25.2858,128086.0
2016-10-18 11:30:00,29.55,29.59,29.54,29.55,63556.0,25.2773,25.3115,25.2687,25.2773,63556.0
2016-10-18 11:35:00,29.56,29.58,29.55,29.56,16194.0,25.2858,25.3029,25.2773,25.2858,16194.0
2016-10-18 11:40:00,29.56,29.57,29.56,29.56,14800.0,25.2858,25.2944,25.2858,25.2858,14800.0
2016-10-18 11:45:00,29.56,29.57,29.54,29.55,17200.0,25.2858,25.2944,25.2687,25.2773,17200.0
2016-10-18 11:50:00,29.55,29.56,29.5,29.54,67328.0,25.2773,25.2858,25.2345,25.2687,67328.0
2016-10-18 11:55:00,29.54,29.56,29.53,29.55,46204.0,25.2687,25.2858,25.2602,25.2773,46204.0
2016-10-18 12:00:00,29.56,29.56,29.54,29.55,19780.0,25.2858,25.2858,25.2687,25.2773,19780.0
2016-10-18 12:05:00,29.55,29.55,29.54,29.55,8396.0,25.2773,25.2773,25.2687,25.2773,8396.0
2016-10-18 12:10:00,29.55,29.56,29.55,29.56,25664.0,25.2773,25.2858,25.2773,25.2858,25664.0
2016-10-18 12:15:00,29.55,29.56,29.52,29.52,26320.0,25.2773,25.2858,25.2516,25.2516,26320.0
2016-10-18 12:20:00,29.52,29.54,29.51,29.52,18472.0,25.2516,25.2687,25.2431,25.2516,18472.0
2016-10-18 12:25:00,29.52,29.52,29.5,29.52,31614.0,25.2516,25.2516,25.2345,25.2516,31614.0
2016-10-18 12:30:00,29.52,29.54,29.51,29.52,29502.0,25.2516,25.2687,25.2431,25.2516,29502.0
2016-10-18 12:35:00,29.52,29.56,29.52,29.56,20482.0,25.2516,25.2858,25.2516,25.2858,20482.0
2016-10-18 12:40:00,29.56,29.56,29.52,29.52,11970.0,25.2858,25.2858,25.2516,25.2516,11970.0
2016-10-18 12:45:00,29.53,29.53,29.5,29.5,10266.0,25.2602,25.2602,25.2345,25.2345,10266.0
2016-10-18 12:50:00,29.5,29.5,29.5,29.5,35568.0,25.2345,25.2345,25.2345,25.2345,35568.0
2016-10-18 12:55:00,29.5,29.52,29.49,29.52,26184.0,25.2345,25.2516,25.226,25.2516,26184.0
2016-10-18 13:00:00,29.51,29.52,29.5,29.5,14370.0,25.2431,25.2516,25.2345,25.2345,14370.0
2016-10-18 13:05:00,29.5,29.51,29.49,29.5,15088.0,25.2345,25.2431,25.226,25.2345,15088.0
2016-10-18 13:10:00,29.5,29.52,29.5,29.51,20916.0,25.2345,25.2516,25.2345,25.2431,20916.0
2016-10-18 13:15:00,29.51,29.53,29.5,29.52,15104.0,25.2431,25.2602,25.2345,25.2516,15104.0
2016-10-18 13:20:00,29.52,29.52,29.5,29.52,16276.0,25.2516,25.2516,25.2345,25.2516,16276.0
2016-10-18 13:25:00,29.52,29.56,29.52,29.54,15102.0,25.2516,25.2858,25.2516,25.2687,15102.0
2016-10-18 13:30:00,29.54,29.54,29.5,29.5,10758.0,25.2687,25.2687,25.2345,25.2345,10758.0
2016-10-18 13:35:00,29.5,29.51,29.5,29.5,11394.0,25.2345,25.2431,25.2345,25.2345,11394.0
2016-10-18 13:40:00,29.5,29.52,29.49,29.5,10816.0,25.2345,25.2516,25.226,25.2345,10816.0
2016-10-18 13:45:00,29.5,29.5,29.49,29.49,9200.0,25.2345,25.2345,25.226,25.226,9200.0
2016-10-18 13:50:00,29.49,29.52,29.49,29.52,10868.0,25.226,25.2516,25.226,25.2516,10868.0
2016-10-18 13:55:00,29.52,29.52,29.5,29.52,33724.0,25.2516,25.2516,25.2345,25.2516,33724.0
2016-10-18 14:00:00,29.52,29.52,29.5,29.5,19466.0,25.2516,25.2516,25.2345,25.2345,19466.0
2016-10-18 14:05:00,29.5,29.5,29.49,29.5,20994.0,25.2345,25.2345,25.226,25.2345,20994.0
2016-10-18 14:10:00,29.49,29.5,29.49,29.5,15698.0,25.226,25.2345,25.226,25.2345,15698.0
2016-10-18 14:15:00,29.5,29.5,29.48,29.5,24912.0,25.2345,25.2345,25.2174,25.2345,24912.0
2016-10-18 14:20:00,29.5,29.52,29.5,29.51,15090.0,25.2345,25.2516,25.2345,25.2431,15090.0
2016-10-18 14:25:00,29.51,29.56,29.51,29.56,17240.0,25.2431,25.2858,25.2431,25.2858,17240.0
2016-10-18 14:30:00,29.56,29.56,29.52,29.52,32252.0,25.2858,25.2858,25.2516,25.2516,32252.0
2016-10-18 14:35:00,29.53,29.54,29.53,29.54,13998.0,25.2602,25.2687,25.2602,25.2687,13998.0
2016-10-18 14:40:00,29.55,29.55,29.52,29.53,34044.0,25.2773,25.2773,25.2516,25.2602,34044.0
2016-10-18 14:45:00,29.53,29.54,29.5,29.53,29870.0,25.2602,25.2687,25.2345,25.2602,29870.0
2016-10-18 14:50:00,29.53,29.54,29.51,29.53,20316.0,25.2602,25.2687,25.2431,25.2602,20316.0
2016-10-18 14:55:00,29.54,29.54,29.51,29.51,18028.0,25.2687,25.2687,25.2431,25.2431,18028.0
2016-10-18 15:00:00,29.51,29.52,29.49,29.52,35554.0,25.2431,25.2516,25.226,25.2516,35554.0
2016-10-18 15:05:00,29.52,29.53,29.5,29.5,28600.0,25.2516,25.2602,25.2345,25.2345,28600.0
2016-10-18 15:10:00,29.5,29.52,29.49,29.5,31434.0,25.2345,25.2516,25.226,25.2345,31434.0
2016-10-18 15:15:00,29.5,29.5,29.47,29.47,34524.0,25.2345,25.2345,25.2089,25.2089,34524.0
2016-10-18 15:20:00,29.48,29.5,29.47,29.5,18534.0,25.2174,25.2345,25.2089,25.2345,18534.0
2016-10-18 15:25:00,29.5,29.5,29.46,29.47,18538.0,25.2345,25.2345,25.2003,25.2089,18538.0
2016-10-18 15:30:00,29.46,29.47,29.45,29.47,30336.0,25.2003,25.2089,25.1917,25.2089,30336.0
2016-10-18 15:35:00,29.47,29.48,29.44,29.45,27024.0,25.2089,25.2174,25.1832,25.1917,27024.0
2016-10-18 15:40:00,29.45,29.45,29.41,29.43,43876.0,25.1917,25.1917,25.1575,25.1746,43876.0
2016-10-18 15:45:00,29.43,29.44,29.4,29.4,115822.0,25.1746,25.1832,25.149,25.149,115822.0
2016-10-18 15:50:00,29.4,29.42,29.4,29.42,71954.0,25.149,25.1661,25.149,25.1661,71954.0
2016-10-18 15:55:00,29.42,29.46,29.4,29.43,176684.0,25.1661,25.2003,25.149,25.1746,176684.0
2016-10-19 09:30:00,29.36,29.38,29.21,29.25,38058.0,25.1148,25.1319,24.9864,25.0207,38058.0
2016-10-19 09:35:00,29.28,29.35,29.24,29.26,49090.0,25.0463,25.1062,25.0121,25.0292,49090.0
2016-10-19 09:40:00,29.28,29.39,29.28,29.36,35860.0,25.0463,25.1404,25.0463,25.1148,35860.0
2016-10-19 09:45:00,29.35,29.45,29.32,29.45,55152.0,25.1062,25.1917,25.0805,25.1917,55152.0
2016-10-19 09:50:00,29.43,29.54,29.42,29.49,30182.0,25.1746,25.2687,25.1661,25.226,30182.0
2016-10-19 09:55:00,29.5,29.58,29.44,29.58,45812.0,25.2345,25.3029,25.1832,25.3029,45812.0
2016-10-19 10:00:00,29.59,29.6,29.5,29.55,144914.0,25.3115,25.3201,25.2345,25.2773,144914.0
2016-10-19 10:05:00,29.54,29.61,29.53,29.61,31140.0,25.2687,25.3286,25.2602,25.3286,31140.0
2016-10-19 10:10:00,29.61,29.65,29.56,29.65,70940.0,25.3286,25.3628,25.2858,25.3628,70940.0
2016-10-19 10:15:00,29.65,29.65,29.55,29.58,152928.0,25.3628,25.3628,25.2773,25.3029,152928.0
2016-10-19 10:20:00,29.59,29.62,29.58,29.61,87790.0,25.3115,25.3372,25.3029,25.3286,87790.0
2016-10-19 10:25:00,29.61,29.65,29.61,29.65,56518.0,25.3286,25.3628,25.3286,25.3628,56518.0
2016-10-19 10:30:00,29.65,29.66,29.61,29.64,38182.0,25.3628,25.3714,25.3286,25.3543,38182.0
2016-10-19 10:35:00,29.64,29.65,29.6,29.64,48000.0,25.3543,25.3628,25.3201,25.3543,48000.0
2016-10-19 10:40:00,29.64,29.66,29.63,29.63,52230.0,25.3543,25.3714,25.3457,25.3457,52230.0
2016-10-19 10:45:00,29.64,29.64,29.6,29.64,67620.0,25.3543,25.3543,25.3201,25.3543,67620.0
2016-10-19 10:50:00,29.65,29.65,29.61,29.63,28510.0,25.3628,25.3628,25.3286,25.3457,28510.0
2016-10-19 10:55:00,29.63,29.68,29.61,29.67,60814.0,25.3457,25.3885,25.3286,25.3799,60814.0
2016-10-19 11:00:00,29.67,29.67,29.63,29.64,33448.0,25.3799,25.3799,25.3457,25.3543,33448.0
2016-10-19 11:05:00,29.64,29.67,29.62,29.65,124318.0,25.3543,25.3799,25.3372,25.3628,124318.0
2016-10-19 11:10:00,29.65,29.68,29.63,29.68,58774.0,25.3628,25.3885,25.3457,25.3885,58774.0
2016-10-19 11:15:00,29.68,29.72,29.67,29.7,47094.0,25.3885,25.4227,25.3799,25.4056,47094.0
2016-10-19 11:20:00,29.7,29.71,29.67,29.71,21800.0,25.4056,25.4141,25.3799,25.4141,21800.0
2016-10-19 11:25:00,29.71,29.73,29.7,29.72,56170.0,25.4141,25.4313,25.4056,25.4227,56170.0
2016-10-19 11:30:00,29.72,29.73,29.69,29.7,14884.0,25.4227,25.4313,25.397,25.4056,14884.0
2016-10-19 11:35:00,29.69,29.74,29.69,29.72,69058.0,25.397,25.4398,25.397,25.4227,69058.0
2016-10-19 11:40:00,29.72,29.78,29.72,29.75,20774.0,25.4227,25.474,25.4227,25.4484,20774.0
2016-10-19 11:45:00,29.75,29.78,29.74,29.75,23358.0,25.4484,25.474,25.4398,25.4484,23358.0
2016-10-19 11:50:00,29.75,29.77,29.7,29.7,108476.0,25.4484,25.4655,25.4056,25.4056,108476.0
2016-10-19 11:55:00,29.71,29.74,29.7,29.73,22596.0,25.4141,25.4398,25.4056,25.4313,22596.0
2016-10-19 12:00:00,29.73,29.77,29.73,29.74,46662.0,25.4313,25.4655,25.4313,25.4398,46662.0
2016-10-19 12:05:00,29.74,29.75,29.69,29.71,49354.0,25.4398,25.4484,25.397,25.4141,49354.0
2016-10-19 12:10:00,29.71,29.73,29.7,29.73,17016.0,25.4141,25.4313,25.4056,25.4313,17016.0
2016-10-19 12:15:00,29.73,29.75,29.71,29.71,16312.0,25.4313,25.4484,25.4141,25.4141,16312.0
2016-10-19 12:20:00,29.71,29.76,29.71,29.75,46274.0,25.4141,25.4569,25.4141,25.4484,46274.0
2016-10-19 12:25:00,29.75,29.77,29.73,29.77,68666.0,25.4484,25.4655,25.4313,25.4655,68666.0
2016-10-19 12:30:00,29.77,29.81,29.77,29.81,25624.0,25.4655,25.4997,25.4655,25.4997,25624.0
2016-10-19 12:35:00,29.81,29.81,29.79,29.81,12804.0,25.4997,25.4997,25.4826,25.4997,12804.0
2016-10-19 12:40:00,29.81,29.83,29.81,29.81,8022.0,25.4997,25.5168,25.4997,25.4997,8022.0
2016-10-19 12:45:00,29.81,29.84,29.81,29.84,15268.0,25.4997,25.5254,25.4997,25.5254,15268.0
2016-10-19 12:50:00,29.84,29.86,29.83,29.85,24060.0,25.5254,25.5425,25.5168,25.5339,24060.0
2016-10-19 12:55:00,29.85,29.85,29.83,29.84,14714.0,25.5339,25.5339,25.5168,25.5254,14714.0
2016-10-19 13:00:00,29.84,29.85,29.83,29.83,12432.0,25.5254,25.5339,25.5168,25.5168,12432.0
2016-10-19 13:05:00,29.84,29.84,29.83,29.83,6950.0,25.5254,25.5254,25.5168,25.5168,6950.0
2016-10-19 13:10:00,29.83,29.83,29.8,29.81,23934.0,25.5168,25.5168,25.4911,25.4997,23934.0
2016-10-19 13:15:00,29.81,29.85,29.8,29.84,22912.0,25.4997,25.5339,25.4911,25.5254,22912.0
2016-10-19 13:20:00,29.85,29.86,29.84,29.85,26364.0,25.5339,25.5425,25.5254,25.5339,26364.0
2016-10-19 13:25:00,29.85,29.85,29.82,29.82,18480.0,25.5339,25.5339,25.5082,25.5082,18480.0
2016-10-19 13:30:00,29.83,29.84,29.82,29.82,21436.0,25.5168,25.5254,25.5082,25.5082,21436.0
2016-10-19 13:35:00,29.82,29.85,29.82,29.83,20052.0,25.5082,25.5339,25.5082,25.5168,20052.0
2016-10-19 13:40:00,29.84,29.87,29.83,29.86,20584.0,25.5254,25.551,25.5168,25.5425,20584.0
2016-10-19 13:45:00,29.86,29.87,29.85,29.85,26456.0,25.5425,25.551,25.5339,25.5339,26456.0
2016-10-19 13:50:00,29.85,29.86,29.84,29.84,22746.0,25.5339,25.5425,25.5254,25.5254,22746.0
2016-10-19 13:55:00,29.85,29.85,29.82,29.82,21232.0,25.5339,25.5339,25.5082,25.5082,21232.0
2016-10-19 14:00:00,29.82,29.92,29.82,29.9,46030.0,25.5082,25.5938,25.5082,25.5767,46030.0
2016-10-19 14:05:00,29.89,29.92,29.89,29.91,24366.0,25.5681,25.5938,25.5681,25.5852,24366.0
2016-10-19 14:10:00,29.9,29.93,29.9,29.92,23334.0,25.5767,25.6023,25.5767,25.5938,23334.0
2016-10-19 14:15:00,29.93,29.93,29.92,29.93,23414.0,25.6023,25.6023,25.5938,25.6023,23414.0
2016-10-19 14:20:00,29.94,29.95,29.91,29.91,16016.0,25.6109,25.6194,25.5852,25.5852,16016.0
2016-10-19 14:25:00,29.92,29.95,29.91,29.92,26142.0,25.5938,25.6194,25.5852,25.5938,26142.0
2016-10-19 14:30:00,29.91,29.92,29.89,29.91,30338.0,25.5852,25.5938,25.5681,25.5852,30338.0
2016-10-19 14:35:00,29.91,29.96,29.91,29.92,166752.0,25.5852,25.628,25.5852,25.5938,166752.0
2016-10-19 14:40:00,29.92,29.97,29.92,29.95,47132.0,25.5938,25.6366,25.5938,25.6194,47132.0
2016-10-19 14:45:00,29.96,30.05,29.95,30.05,176308.0,25.628,25.705,25.6194,25.705,176308.0
2016-10-19 14:50:00,30.05,30.07,29.95,29.95,184274.0,25.705,25.7221,25.6194,25.6194,184274.0
2016-10-19 14:55:00,29.95,30.01,29.93,29.99,60884.0,25.6194,25.6708,25.6023,25.6537,60884.0
2016-10-19 15:00:00,29.99,30.02,29.99,30.02,85004.0,25.6537,25.6793,25.6537,25.6793,85004.0
2016-10-19 15:05:00,30.02,30.07,30.01,30.06,75916.0,25.6793,25.7221,25.6708,25.7135,75916.0
2016-10-19 15:10:00,30.06,30.11,30.05,30.1,59904.0,25.7135,25.7563,25.705,25.7478,59904.0
2016-10-19 15:15:00,30.09,30.13,30.08,30.11,61738.0,25.7392,25.7734,25.7306,25.7563,61738.0
2016-10-19 15:20:00,30.11,30.13,30.11,30.11,66006.0,25.7563,25.7734,25.7563,25.7563,66006.0
2016-10-19 15:25:00,30.11,30.13,30.09,30.13,97692.0,25.7563,25.7734,25.7392,25.7734,97692.0
2016-10-19 15:30:00,30.13,30.14,30.09,30.1,107468.0,25.7734,25.782,25.7392,25.7478,107468.0
2016-10-19 15:35:00,30.1,30.1,30.08,30.1,120504.0,25.7478,25.7478,25.7306,25.7478,120504.0
2016-10-19 15:40:00,30.1,30.11,30.08,30.08,61800.0,25.7478,25.7563,25.7306,25.7306,61800.0
2016-10-19 15:45:00,30.08,30.09,30.07,30.07,113630.0,25.7306,25.7392,25.7221,25.7221,113630.0
2016-10-19 15:50:00,30.07,30.07,30.03,30.04,151612.0,25.7221,25.7221,25.6879,25.6964,151612.0
2016-10-19 15:55:00,30.04,30.04,30.0,30.01,282072.0,25.6964,25.6964,25.6622,25.6708,282072.0
2016-10-20 09:30:00,29.91,30.04,29.85,29.98,56738.0,25.5852,25.6964,25.5339,25.6451,56738.0
2016-10-20 09:35:00,30.0,30.0,29.7,29.72,44432.0,25.6622,25.6622,25.4056,25.4227,44432.0
2016-10-20 09:40:00,29.7,29.81,29.7,29.78,18262.0,25.4056,25.4997,25.4056,25.474,18262.0
2016-10-20 09:45:00,29.78,29.92,29.77,29.88,15838.0,25.474,25.5938,25.4655,25.5596,15838.0
2016-10-20 09:50:00,29.88,29.89,29.85,29.88,9156.0,25.5596,25.5681,25.5339,25.5596,9156.0
2016-10-20 09:55:00,29.86,29.87,29.83,29.84,8680.0,25.5425,25.551,25.5168,25.5254,8680.0
2016-10-20 10:00:00,29.83,29.88,29.83,29.88,14400.0,25.5168,25.5596,25.5168,25.5596,14400.0
2016-10-20 10:05:00,29.88,29.9,29.85,29.86,13442.0,25.5596,25.5767,25.5339,25.5425,13442.0
2016-10-20 10:10:00,29.86,29.93,29.86,29.86,12500.0,25.5425,25.6023,25.5425,25.5425,12500.0
2016-10-20 10:15:00,29.86,29.88,29.79,29.81,17276.0,25.5425,25.5596,25.4826,25.4997,17276.0
2016-10-20 10:20:00,29.81,29.83,29.75,29.75,12596.0,25.4997,25.5168,25.4484,25.4484,12596.0
2016-10-20 10:25:00,29.75,29.77,29.73,29.76,10816.0,25.4484,25.4655,25.4313,25.4569,10816.0
2016-10-20 10:30:00,29.75,29.75,29.63,29.65,27852.0,25.4484,25.4484,25.3457,25.3628,27852.0
2016-10-20 10:35:00,29.65,29.65,29.55,29.58,28596.0,25.3628,25.3628,25.2773,25.3029,28596.0
2016-10-20 10:40:00,29.58,29.61,29.56,29.57,21794.0,25.3029,25.3286,25.2858,25.2944,21794.0
2016-10-20 10:45:00,29.59,29.62,29.57,29.62,50266.0,25.3115,25.3372,25.2944,25.3372,50266.0
2016-10-20 10:50:00,29.62,29.65,29.59,29.59,16972.0,25.3372,25.3628,25.3115,25.3115,16972.0
2016-10-20 10:55:00,29.59,29.65,29.58,29.65,18964.0,25.3115,25.3628,25.3029,25.3628,18964.0
2016-10-20 11:00:00,29.65,29.65,29.61,29.65,9434.0,25.3628,25.3628,25.3286,25.3628,9434.0
2016-10-20 11:05:00,29.65,29.65,29.61,29.61,16176.0,25.3628,25.3628,25.3286,25.3286,16176.0
2016-10-20 11:10:00,29.63,29.68,29.61,29.66,10730.0,25.3457,25.3885,25.3286,25.3714,10730.0
2016-10-20 11:15:00,29.67,29.72,29.67,29.7,12340.0,25.3799,25.4227,25.3799,25.4056,12340.0
2016-10-20 11:20:00,29.69,29.72,29.67,29.67,179634.0,25.397,25.4227,25.3799,25.3799,179634.0
2016-10-20 11:25:00,29.67,29.71,29.67,29.69,14152.0,25.3799,25.4141,25.3799,25.397,14152.0
2016-10-20 11:30:00,29.69,29.74,29.69,29.74,11362.0,25.397,25.4398,25.397,25.4398,11362.0
2016-10-20 11:35:00,29.74,29.74,29.68,29.68,101432.0,25.4398,25.4398,25.3885,25.3885,101432.0
2016-10-20 11:40:00,29.68,29.73,29.68,29.71,4600.0,25.3885,25.4313,25.3885,25.4141,4600.0
2016-10-20 11:45:00,29.71,29.78,29.7,29.78,13628.0,25.4141,25.474,25.4056,25.474,13628.0
2016-10-20 11:50:00,29.78,29.78,29.7,29.72,71538.0,25.474,25.474,25.4056,25.4227,71538.0
2016-10-20 11:55:00,29.72,29.78,29.72,29.78,61550.0,25.4227,25.474,25.4227,25.474,61550.0
2016-10-20 12:00:00,29.78,29.85,29.73,29.84,23190.0,25.474,25.5339,25.4313,25.5254,23190.0
2016-10-20 12:05:00,29.84,29.85,29.83,29.84,37016.0,25.5254,25.5339,25.5168,25.5254,37016.0
2016-10-20 12:10:00,29.84,29.87,29.84,29.85,17316.0,25.5254,25.551,25.5254,25.5339,17316.0
2016-10-20 12:15:00,29.85,29.86,29.82,29.83,14842.0,25.5339,25.5425,25.5082,25.5168,14842.0
2016-10-20 12:20:00,29.82,29.82,29.81,29.82,8000.0,25.5082,25.5082,25.4997,25.5082,8000.0
2016-10-20 12:25:00,29.81,29.82,29.79,29.8,11176.0,25.4997,25.5082,25.4826,25.4911,11176.0
2016-10-20 12:30:00,29.81,29.83,29.8,29.83,55700.0,25.4997,25.5168,25.4911,25.5168,55700.0
2016-10-20 12:35:00,29.84,29.86,29.82,29.86,12900.0,25.5254,25.5425,25.5082,25.5425,12900.0
2016-10-20 12:40:00,29.86,29.91,29.85,29.87,20032.0,25.5425,25.5852,25.5339,25.551,20032.0
2016-10-20 12:45:00,29.88,29.88,29.84,29.85,6600.0,25.5596,25.5596,25.5254,25.5339,6600.0
2016-10-20 12:50:00,29.85,29.88,29.84,29.86,16838.0,25.5339,25.5596,25.5254,25.5425,16838.0
2016-10-20 12:55:00,29.86,29.88,29.86,29.86,5418.0,25.5425,25.5596,25.5425,25.5425,5418.0
2016-10-20 13:00:00,29.87,29.89,29.86,29.88,21948.0,25.551,25.5681,25.5425,25.5596,21948.0
2016-10-20 13:05:00,29.88,29.9,29.86,29.89,25370.0,25.5596,25.5767,25.5425,25.5681,25370.0
2016-10-20 13:10:00,29.9,29.9,29.86,29.86,5434.0,25.5767,25.5767,25.5425,25.5425,5434.0
2016-10-20 13:15:00,29.88,29.89,29.85,29.85,19184.0,25.5596,25.5681,25.5339,25.5339,19184.0
2016-10-20 13:20:00,29.86,29.88,29.84,29.85,9636.0,25.5425,25.5596,25.5254,25.5339,9636.0
2016-10-20 13:25:00,29.84,29.85,29.82,29.85,17744.0,25.5254,25.5339,25.5082,25.5339,17744.0
2016-10-20 13:30:00,29.85,29.86,29.83,29.84,5600.0,25.5339,25.5425,25.5168,25.5254,5600.0
2016-10-20 13:35:00,29.84,29.86,29.83,29.84,26022.0,25.5254,25.5425,25.5168,25.5254,26022.0
2016-10-20 13:40:00,29.84,29.85,29.82,29.83,22686.0,25.5254,25.5339,25.5082,25.5168,22686.0
2016-10-20 13:45:00,29.83,29.85,29.8,29.8,11530.0,25.5168,25.5339,25.4911,25.4911,11530.0
2016-10-20 13:50:00,29.79,29.79,29.74,29.75,11340.0,25.4826,25.4826,25.4398,25.4484,11340.0
2016-10-20 13:55:00,29.75,29.76,29.72,29.72,9222.0,25.4484,25.4569,25.4227,25.4227,9222.0
2016-10-20 14:00:00,29.72,29.75,29.71,29.74,11700.0,25.4227,25.4484,25.4141,25.4398,11700.0
2016-10-20 14:05:00,29.73,29.74,29.72,29.74,11232.0,25.4313,25.4398,25.4227,25.4398,11232.0
2016-10-20 14:10:00,29.73,29.75,29.72,29.75,13430.0,25.4313,25.4484,25.4227,25.4484,13430.0
2016-10-20 14:15:00,29.75,29.78,29.74,29.74,22942.0,25.4484,25.474,25.4398,25.4398,22942.0
2016-10-20 14:20:00,29.75,29.75,29.73,29.75,7822.0,25.4484,25.4484,25.4313,25.4484,7822.0
2016-10-20 14:25:00,29.75,29.77,29.74,29.77,9536.0,25.4484,25.4655,25.4398,25.4655,9536.0
2016-10-20 14:30:00,29.77,29.78,29.75,29.77,11252.0,25.4655,25.474,25.4484,25.4655,11252.0
2016-10-20 14:35:00,29.76,29.79,29.76,29.77,12188.0,25.4569,25.4826,25.4569,25.4655,12188.0
2016-10-20 14:40:00,29.77,29.78,29.76,29.78,11670.0,25.4655,25.474,25.4569,25.474,11670.0
2016-10-20 14:45:00,29.78,29.96,29.77,29.95,54894.0,25.474,25.628,25.4655,25.6194,54894.0
2016-10-20 14:50:00,29.95,29.97,29.88,29.91,28980.0,25.6194,25.6366,25.5596,25.5852,28980.0
2016-10-20 14:55:00,29.91,29.92,29.88,29.89,10498.0,25.5852,25.5938,25.5596,25.5681,10498.0
2016-10-20 15:00:00,29.87,29.93,29.86,29.91,20022.0,25.551,25.6023,25.5425,25.5852,20022.0
2016-10-20 15:05:00,29.9,29.94,29.9,29.93,17346.0,25.5767,25.6109,25.5767,25.6023,17346.0
2016-10-20 15:10:00,29.92,29.96,29.92,29.96,24752.0,25.5938,25.628,25.5938,25.628,24752.0
2016-10-20 15:15:00,29.95,29.95,29.91,29.91,28712.0,25.6194,25.6194,25.5852,25.5852,28712.0
2016-10-20 15:20:00,29.92,29.93,29.89,29.89,20022.0,25.5938,25.6023,25.5681,25.5681,20022.0
2016-10-20 15:25:00,29.89,29.9,29.85,29.85,22092.0,25.5681,25.5767,25.5339,25.5339,22092.0
2016-10-20 15:30:00,29.86,29.87,29.86,29.86,24372.0,25.5425,25.551,25.5425,25.5425,24372.0
2016-10-20 15:35:00,29.86,29.87,29.85,29.85,30758.0,25.5425,25.551,25.5339,25.5339,30758.0
2016-10-20 15:40:00,29.86,29.86,29.82,29.83,36980.0,25.5425,25.5425,25.5082,25.5168,36980.0
2016-10-20 15:45:00,29.84,29.86,29.83,29.86,50324.0,25.5254,25.5425,25.5168,25.5425,50324.0
2016-10-20 15:50:00,29.86,29.89,29.86,29.88,81752.0,25.5425,25.5681,25.5425,25.5596,81752.0
2016-10-20 15:55:00,29.88,29.9,29.85,29.85,126284.0,25.5596,25.5767,25.5339,25.5339,126284.0
2016-10-21 09:30:00,29.71,29.71,29.41,29.49,146986.0,25.4141,25.4141,25.1575,25.226,146986.0
2016-10-21 09:35:00,29.51,29.59,29.4,29.51,36840.0,25.2431,25.3115,25.149,25.2431,36840.0
2016-10-21 09:40:00,29.53,29.55,29.45,29.48,26530.0,25.2602,25.2773,25.1917,25.2174,26530.0
2016-10-21 09:45:00,29.5,29.56,29.45,29.49,19020.0,25.2345,25.2858,25.1917,25.226,19020.0
2016-10-21 09:50:00,29.51,29.61,29.5,29.56,8062.0,25.2431,25.3286,25.2345,25.2858,8062.0
2016-10-21 09:55:00,29.6,29.67,29.58,29.6,27802.0,25.3201,25.3799,25.3029,25.3201,27802.0
2016-10-21 10:00:00,29.6,29.62,29.58,29.61,7000.0,25.3201,25.3372,25.3029,25.3286,7000.0
2016-10-21 10:05:00,29.63,29.66,29.6,29.65,11138.0,25.3457,25.3714,25.3201,25.3628,11138.0
2016-10-21 10:10:00,29.64,29.66,29.59,29.63,17508.0,25.3543,25.3714,25.3115,25.3457,17508.0
2016-10-21 10:15:00,29.62,29.65,29.61,29.65,2636.0,25.3372,25.3628,25.3286,25.3628,2636.0
2016-10-21 10:20:00,29.68,29.72,29.66,29.69,10608.0,25.3885,25.4227,25.3714,25.397,10608.0
2016-10-21 10:25:00,29.68,29.68,29.64,29.66,19714.0,25.3885,25.3885,25.3543,25.3714,19714.0
2016-10-21 10:30:00,29.68,29.77,29.68,29.77,30020.0,25.3885,25.4655,25.3885,25.4655,30020.0
2016-10-21 10:35:00,29.75,29.77,29.7,29.7,20714.0,25.4484,25.4655,25.4056,25.4056,20714.0
2016-10-21 10:40:00,29.7,29.71,29.68,29.71,17646.0,25.4056,25.4141,25.3885,25.4141,17646.0
2016-10-21 10:45:00,29.72,29.74,29.71,29.74,6656.0,25.4227,25.4398,25.4141,25.4398,6656.0
2016-10-21 10:50:00,29.73,29.74,29.72,29.73,5400.0,25.4313,25.4398,25.4227,25.4313,5400.0
2016-10-21 10:55:00,29.72,29.73,29.71,29.73,8686.0,25.4227,25.4313,25.4141,25.4313,8686.0
2016-10-21 11:00:00,29.72,29.73,29.7,29.71,11860.0,25.4227,25.4313,25.4056,25.4141,11860.0
2016-10-21 11:05:00,29.71,29.74,29.71,29.74,7032.0,25.4141,25.4398,25.4141,25.4398,7032.0
2016-10-21 11:10:00,29.73,29.77,29.72,29.77,12400.0,25.4313,25.4655,25.4227,25.4655,12400.0
2016-10-21 11:15:00,29.76,29.77,29.74,29.74,7400.0,25.4569,25.4655,25.4398,25.4398,7400.0
2016-10-21 11:20:00,29.74,29.75,29.72,29.72,10708.0,25.4398,25.4484,25.4227,25.4227,10708.0
2016-10-21 11:25:00,29.72,29.73,29.7,29.71,7210.0,25.4227,25.4313,25.4056,25.4141,7210.0
2016-10-21 11:30:00,29.7,29.72,29.69,29.72,6300.0,25.4056,25.4227,25.397,25.4227,6300.0
2016-10-21 11:35:00,29.71,29.72,29.7,29.71,8234.0,25.4141,25.4227,25.4056,25.4141,8234.0
2016-10-21 11:40:00,29.71,29.74,29.71,29.71,12614.0,25.4141,25.4398,25.4141,25.4141,12614.0
2016-10-21 11:45:00,29.72,29.79,29.72,29.79,4908.0,25.4227,25.4826,25.4227,25.4826,4908.0
2016-10-21 11:50:00,29.79,29.81,29.78,29.81,5682.0,25.4826,25.4997,25.474,25.4997,5682.0
2016-10-21 11:55:00,29.81,29.83,29.8,29.8,4906.0,25.4997,25.5168,25.4911,25.4911,4906.0
2016-10-21 12:00:00,29.78,29.8,29.77,29.77,5026.0,25.474,25.4911,25.4655,25.4655,5026.0
2016-10-21 12:05:00,29.78,29.79,29.77,29.78,17456.0,25.474,25.4826,25.4655,25.474,17456.0
2016-10-21 12:10:00,29.78,29.78,29.76,29.77,1000.0,25.474,25.474,25.4569,25.4655,1000.0
2016-10-21 12:15:00,29.77,29.78,29.76,29.76,10904.0,25.4655,25.474,25.4569,25.4569,10904.0
2016-10-21 12:20:00,29.75,29.75,29.73,29.74,7178.0,25.4484,25.4484,25.4313,25.4398,7178.0
2016-10-21 12:25:00,29.74,29.75,29.71,29.72,21714.0,25.4398,25.4484,25.4141,25.4227,21714.0
2016-10-21 12:30:00,29.72,29.72,29.71,29.71,600.0,25.4227,25.4227,25.4141,25.4141,600.0
2016-10-21 12:35:00,29.71,29.71,29.7,29.7,6412.0,25.4141,25.4141,25.4056,25.4056,6412.0
2016-10-21 12:40:00,29.7,29.72,29.7,29.71,12276.0,25.4056,25.4227,25.4056,25.4141,12276.0
2016-10-21 12:45:00,29.71,29.71,29.7,29.7,5400.0,25.4141,25.4141,25.4056,25.4056,5400.0
2016-10-21 12:50:00,29.71,29.71,29.7,29.7,7320.0,25.4141,25.4141,25.4056,25.4056,7320.0
2016-10-21 12:55:00,29.71,29.73,29.7,29.72,8800.0,25.4141,25.4313,25.4056,25.4227,8800.0
2016-10-21 13:00:00,29.72,29.72,29.68,29.68,8800.0,25.4227,25.4227,25.3885,25.3885,8800.0
2016-10-21 13:05:00,29.68,29.71,29.67,29.71,6834.0,25.3885,25.4141,25.3799,25.4141,6834.0
2016-10-21 13:10:00,29.71,29.72,29.7,29.7,6800.0,25.4141,25.4227,25.4056,25.4056,6800.0
2016-10-21 13:15:00,29.7,29.71,29.68,29.7,5156.0,25.4056,25.4141,25.3885,25.4056,5156.0
2016-10-21 13:20:00,29.7,29.7,29.67,29.68,9012.0,25.4056,25.4056,25.3799,25.3885,9012.0
2016-10-21 13:25:00,29.68,29.68,29.67,29.67,7222.0,25.3885,25.3885,25.3799,25.3799,7222.0
2016-10-21 13:30:00,29.67,29.67,29.64,29.65,8580.0,25.3799,25.3799,25.3543,25.3628,8580.0
2016-10-21 13:35:00,29.65,29.67,29.63,29.65,13198.0,25.3628,25.3799,25.3457,25.3628,13198.0
2016-10-21 13:40:00,29.65,29.67,29.64,29.66,11664.0,25.3628,25.3799,25.3543,25.3714,11664.0
2016-10-21 13:45:00,29.66,29.7,29.66,29.7,28728.0,25.3714,25.4056,25.3714,25.4056,28728.0
2016-10-21 13:50:00,29.7,29.7,29.69,29.7,12322.0,25.4056,25.4056,25.397,25.4056,12322.0
2016-10-21 13:55:00,29.69,29.7,29.65,29.67,21160.0,25.397,25.4056,25.3628,25.3799,21160.0
2016-10-21 14:00:00,29.66,29.66,29.64,29.64,12234.0,25.3714,25.3714,25.3543,25.3543,12234.0
2016-10-21 14:05:00,29.64,29.66,29.64,29.66,18916.0,25.3543,25.3714,25.3543,25.3714,18916.0
2016-10-21 14:10:00,29.66,29.66,29.65,29.66,14536.0,25.3714,25.3714,25.3628,25.3714,14536.0
2016-10-21 14:15:00,29.66,29.67,29.66,29.66,26324.0,25.3714,25.3799,25.3714,25.3714,26324.0
2016-10-21 14:20:00,29.66,29.67,29.65,29.66,22736.0,25.3714,25.3799,25.3628,25.3714,22736.0
2016-10-21 14:25:00,29.66,29.66,29.65,29.66,35030.0,25.3714,25.3714,25.3628,25.3714,35030.0
2016-10-21 14:30:00,29.66,29.68,29.64,29.67,17054.0,25.3714,25.3885,25.3543,25.3799,17054.0
2016-10-21 14:35:00,29.67,29.71,29.67,29.71,14608.0,25.3799,25.4141,25.3799,25.4141,14608.0
2016-10-21 14:40:00,29.7,29.72,29.7,29.71,17362.0,25.4056,25.4227,25.4056,25.4141,17362.0
2016-10-21 14:45:00,29.71,29.71,29.67,29.68,14484.0,25.4141,25.4141,25.3799,25.3885,14484.0
2016-10-21 14:50:00,29.68,29.7,29.67,29.69,11954.0,25.3885,25.4056,25.3799,25.397,11954.0
2016-10-21 14:55:00,29.69,29.71,29.68,29.7,14820.0,25.397,25.4141,25.3885,25.4056,14820.0
2016-10-21 15:00:00,29.7,29.71,29.69,29.71,8800.0,25.4056,25.4141,25.397,25.4141,8800.0
2016-10-21 15:05:00,29.71,29.73,29.7,29.71,9246.0,25.4141,25.4313,25.4056,25.4141,9246.0
2016-10-21 15:10:00,29.71,29.72,29.71,29.72,12360.0,25.4141,25.4227,25.4141,25.4227,12360.0
2016-10-21 15:15:00,29.71,29.72,29.7,29.71,19160.0,25.4141,25.4227,25.4056,25.4141,19160.0
2016-10-21 15:20:00,29.7,29.71,29.69,29.7,16550.0,25.4056,25.4141,25.397,25.4056,16550.0
2016-10-21 15:25:00,29.7,29.74,29.7,29.74,27120.0,25.4056,25.4398,25.4056,25.4398,27120.0
2016-10-21 15:30:00,29.73,29.77,29.72,29.75,63426.0,25.4313,25.4655,25.4227,25.4484,63426.0
2016-10-21 15:35:00,29.75,29.75,29.71,29.71,41952.0,25.4484,25.4484,25.4141,25.4141,41952.0
2016-10-21 15:40:00,29.71,29.72,29.7,29.71,62644.0,25.4141,25.4227,25.4056,25.4141,62644.0
2016-10-21 15:45:00,29.71,29.75,29.71,29.75,39732.0,25.4141,25.4484,25.4141,25.4484,39732.0
2016-10-21 15:50:00,29.74,29.77,29.74,29.74,57004.0,25.4398,25.4655,25.4398,25.4398,57004.0
2016-10-21 15:55:00,29.74,29.77,29.73,29.75,161606.0,25.4398,25.4655,25.4313,25.4484,161606.0
2016-10-24 09:30:00,29.97,30.18,29.97,30.09,44774.0,25.6366,25.8162,25.6366,25.7392,44774.0
2016-10-24 09:35:00,30.1,30.13,30.03,30.08,31800.0,25.7478,25.7734,25.6879,25.7306,31800.0
2016-10-24 09:40:00,30.06,30.11,30.04,30.09,13200.0,25.7135,25.7563,25.6964,25.7392,13200.0
2016-10-24 09:45:00,30.09,30.16,30.09,30.14,13600.0,25.7392,25.7991,25.7392,25.782,13600.0
2016-10-24 09:50:00,30.15,30.18,30.12,30.12,8400.0,25.7905,25.8162,25.7649,25.7649,8400.0
2016-10-24 09:55:00,30.13,30.19,30.13,30.16,22200.0,25.7734,25.8247,25.7734,25.7991,22200.0
2016-10-24 10:00:00,30.17,30.24,30.16,30.22,17582.0,25.8076,25.8675,25.7991,25.8504,17582.0
2016-10-24 10:05:00,30.2,30.21,30.18,30.19,11200.0,25.8333,25.8419,25.8162,25.8247,11200.0
2016-10-24 10:10:00,30.2,30.21,30.16,30.17,14000.0,25.8333,25.8419,25.7991,25.8076,14000.0
2016-10-24 10:15:00,30.16,30.21,30.13,30.13,13800.0,25.7991,25.8419,25.7734,25.7734,13800.0
2016-10-24 10:20:00,30.12,30.14,30.1,30.11,13200.0,25.7649,25.782,25.7478,25.7563,13200.0
2016-10-24 10:25:00,30.1,30.11,30.08,30.08,12400.0,25.7478,25.7563,25.7306,25.7306,12400.0
2016-10-24 10:30:00,30.09,30.1,30.06,30.08,15000.0,25.7392,25.7478,25.7135,25.7306,15000.0
2016-10-24 10:35:00,30.08,30.1,30.07,30.08,22800.0,25.7306,25.7478,25.7221,25.7306,22800.0
2016-10-24 10:40:00,30.07,30.07,30.03,30.04,9248.0,25.7221,25.7221,25.6879,25.6964,9248.0
2016-10-24 10:45:00,30.05,30.07,30.04,30.07,14400.0,25.705,25.7221,25.6964,25.7221,14400.0
2016-10-24 10:50:00,30.07,30.07,30.04,30.04,11600.0,25.7221,25.7221,25.6964,25.6964,11600.0
2016-10-24 10:55:00,30.04,30.07,30.04,30.04,30200.0,25.6964,25.7221,25.6964,25.6964,30200.0
2016-10-24 11:00:00,30.04,30.06,30.04,30.05,10200.0,25.6964,25.7135,25.6964,25.705,10200.0
2016-10-24 11:05:00,30.06,30.06,30.04,30.06,16600.0,25.7135,25.7135,25.6964,25.7135,16600.0
2016-10-24 11:10:00,30.06,30.09,30.06,30.09,13600.0,25.7135,25.7392,25.7135,25.7392,13600.0
2016-10-24 11:15:00,30.1,30.13,30.1,30.11,20200.0,25.7478,25.7734,25.7478,25.7563,20200.0
2016-10-24 11:20:00,30.12,30.14,30.11,30.11,12000.0,25.7649,25.782,25.7563,25.7563,12000.0
2016-10-24 11:25:00,30.12,30.14,30.11,30.11,5200.0,25.7649,25.782,25.7563,25.7563,5200.0
2016-10-24 11:30:00,30.11,30.14,30.11,30.13,11400.0,25.7563,25.782,25.7563,25.7734,11400.0
2016-10-24 11:35:00,30.15,30.15,30.1,30.11,15000.0,25.7905,25.7905,25.7478,25.7563,15000.0
2016-10-24 11:40:00,30.11,30.11,30.07,30.08,12000.0,25.7563,25.7563,25.7221,25.7306,12000.0
2016-10-24 11:45:00,30.08,30.1,30.07,30.07,8800.0,25.7306,25.7478,25.7221,25.7221,8800.0
2016-10-24 11:50:00,30.07,30.08,30.05,30.05,9400.0,25.7221,25.7306,25.705,25.705,9400.0
2016-10-24 11:55:00,30.05,30.05,30.02,30.03,6800.0,25.705,25.705,25.6793,25.6879,6800.0
2016-10-24 12:00:00,30.03,30.04,30.02,30.02,3600.0,25.6879,25.6964,25.6793,25.6793,3600.0
2016-10-24 12:05:00,30.02,30.07,30.02,30.07,21800.0,25.6793,25.7221,25.6793,25.7221,21800.0
2016-10-24 12:10:00,30.06,30.1,30.06,30.1,50000.0,25.7135,25.7478,25.7135,25.7478,50000.0
2016-10-24 12:15:00,30.1,30.11,30.08,30.11,6000.0,25.7478,25.7563,25.7306,25.7563,6000.0
2016-10-24 12:20:00,30.11,30.11,30.1,30.11,3870.0,25.7563,25.7563,25.7478,25.7563,3870.0
2016-10-24 12:25:00,30.1,30.11,30.09,30.1,17200.0,25.7478,25.7563,25.7392,25.7478,17200.0
2016-10-24 12:30:00,30.11,30.11,30.07,30.08,6600.0,25.7563,25.7563,25.7221,25.7306,6600.0
2016-10-24 12:35:00,30.08,30.08,30.05,30.07,3800.0,25.7306,25.7306,25.705,25.7221,3800.0
2016-10-24 12:40:00,30.04,30.06,30.04,30.05,20200.0,25.6964,25.7135,25.6964,25.705,20200.0
2016-10-24 12:45:00,30.06,30.07,30.04,30.07,4600.0,25.7135,25.7221,25.6964,25.7221,4600.0
2016-10-24 12:50:00,30.07,30.08,30.05,30.06,14000.0,25.7221,25.7306,25.705,25.7135,14000.0
2016-10-24 12:55:00,30.06,30.06,30.04,30.04,3600.0,25.7135,25.7135,25.6964,25.6964,3600.0
2016-10-24 13:00:00,30.04,30.04,30.03,30.04,6800.0,25.6964,25.6964,25.6879,25.6964,6800.0
2016-10-24 13:05:00,30.04,30.05,30.03,30.05,7200.0,25.6964,25.705,25.6879,25.705,7200.0
2016-10-24 13:10:00,30.05,30.05,30.04,30.05,4400.0,25.705,25.705,25.6964,25.705,4400.0
2016-10-24 13:15:00,30.04,30.06,30.02,30.06,15400.0,25.6964,25.7135,25.6793,25.7135,15400.0
2016-10-24 13:20:00,30.05,30.05,30.04,30.04,5000.0,25.705,25.705,25.6964,25.6964,5000.0
2016-10-24 13:25:00,30.05,30.07,30.05,30.07,36600.0,25.705,25.7221,25.705,25.7221,36600.0
2016-10-24 13:30:00,30.07,30.09,30.07,30.09,10600.0,25.7221,25.7392,25.7221,25.7392,10600.0
2016-10-24 13:35:00,30.09,30.1,30.08,30.09,6200.0,25.7392,25.7478,25.7306,25.7392,6200.0
2016-10-24 13:40:00,30.09,30.11,30.09,30.11,11800.0,25.7392,25.7563,25.7392,25.7563,11800.0
2016-10-24 13:45:00,30.11,30.11,30.11,30.11,7600.0,25.7563,25.7563,25.7563,25.7563,7600.0
2016-10-24 13:50:00,30.11,30.14,30.11,30.12,8600.0,25.7563,25.782,25.7563,25.7649,8600.0
2016-10-24 13:55:00,30.13,30.14,30.11,30.14,6950.0,25.7734,25.782,25.7563,25.782,6950.0
2016-10-24 14:00:00,30.14,30.14,30.11,30.11,7200.0,25.782,25.782,25.7563,25.7563,7200.0
2016-10-24 14:05:00,30.1,30.13,30.1,30.13,4000.0,25.7478,25.7734,25.7478,25.7734,4000.0
2016-10-24 14:10:00,30.12,30.16,30.11,30.15,13800.0,25.7649,25.7991,25.7563,25.7905,13800.0
2016-10-24 14:15:00,30.15,30.16,30.13,30.14,6200.0,25.7905,25.7991,25.7734,25.782,6200.0
2016-10-24 14:20:00,30.15,30.16,30.14,30.15,5686.0,25.7905,25.7991,25.782,25.7905,5686.0
2016-10-24 14:25:00,30.15,30.16,30.15,30.16,2600.0,25.7905,25.7991,25.7905,25.7991,2600.0
2016-10-24 14:30:00,30.16,30.17,30.15,30.16,4600.0,25.7991,25.8076,25.7905,25.7991,4600.0
2016-10-24 14:35:00,30.16,30.18,30.14,30.14,5000.0,25.7991,25.8162,25.782,25.782,5000.0
2016-10-24 14:40:00,30.15,30.15,30.14,30.14,8800.0,25.7905,25.7905,25.782,25.782,8800.0
2016-10-24 14:45:00,30.14,30.15,30.14,30.15,13980.0,25.782,25.7905,25.782,25.7905,13980.0
2016-10-24 14:50:00,30.16,30.16,30.15,30.15,4110.0,25.7991,25.7991,25.7905,25.7905,4110.0
2016-10-24 14:55:00,30.15,30.17,30.15,30.17,19844.0,25.7905,25.8076,25.7905,25.8076,19844.0
2016-10-24 15:00:00,30.17,30.2,30.16,30.2,23600.0,25.8076,25.8333,25.7991,25.8333,23600.0
2016-10-24 15:05:00,30.2,30.22,30.19,30.21,13800.0,25.8333,25.8504,25.8247,25.8419,13800.0
2016-10-24 15:10:00,30.21,30.25,30.2,30.25,89200.0,25.8419,25.8761,25.8333,25.8761,89200.0
2016-10-24 15:15:00,30.25,30.25,30.22,30.23,82600.0,25.8761,25.8761,25.8504,25.859,82600.0
2016-10-24 15:20:00,30.23,30.29,30.22,30.28,79000.0,25.859,25.9103,25.8504,25.9017,79000.0
2016-10-24 15:25:00,30.28,30.3,30.28,30.29,29400.0,25.9017,25.9188,25.9017,25.9103,29400.0
2016-10-24 15:30:00,30.3,30.3,30.25,30.25,46800.0,25.9188,25.9188,25.8761,25.8761,46800.0
2016-10-24 15:35:00,30.25,30.29,30.25,30.28,51800.0,25.8761,25.9103,25.8761,25.9017,51800.0
2016-10-24 15:40:00,30.28,30.29,30.25,30.25,30400.0,25.9017,25.9103,25.8761,25.8761,30400.0
2016-10-24 15:45:00,30.26,30.3,30.25,30.3,76000.0,25.8846,25.9188,25.8761,25.9188,76000.0
2016-10-24 15:50:00,30.3,30.33,30.29,30.31,76400.0,25.9188,25.9445,25.9103,25.9274,76400.0
2016-10-24 15:55:00,30.31,30.35,30.3,30.33,92000.0,25.9274,25.9616,25.9188,25.9445,92000.0
2016-10-25 09:30:00,30.33,30.46,30.29,30.43,28000.0,25.9445,26.0557,25.9103,26.03,28000.0
2016-10-25 09:35:00,30.44,30.48,30.38,30.43,38400.0,26.0386,26.0728,25.9873,26.03,38400.0
2016-10-25 09:40:00,30.44,30.46,30.36,30.45,24000.0,26.0386,26.0557,25.9702,26.0471,24000.0
2016-10-25 09:45:00,30.45,30.53,30.45,30.52,26800.0,26.0471,26.1156,26.0471,26.107,26800.0
2016-10-25 09:50:00,30.52,30.59,30.52,30.56,51000.0,26.107,26.1669,26.107,26.1412,51000.0
2016-10-25 09:55:00,30.56,30.59,30.5,30.57,56800.0,26.1412,26.1669,26.0899,26.1498,56800.0
2016-10-25 10:00:00,30.58,30.59,30.49,30.52,41200.0,26.1584,26.1669,26.0814,26.107,41200.0
2016-10-25 10:05:00,30.52,30.55,30.5,30.5,34800.0,26.107,26.1327,26.0899,26.0899,34800.0
2016-10-25 10:10:00,30.5,30.53,30.5,30.52,35800.0,26.0899,26.1156,26.0899,26.107,35800.0
2016-10-25 10:15:00,30.52,30.56,30.52,30.53,29200.0,26.107,26.1412,26.107,26.1156,29200.0
2016-10-25 10:20:00,30.52,30.52,30.46,30.46,36400.0,26.107,26.107,26.0557,26.0557,36400.0
2016-10-25 10:25:00,30.45,30.45,30.38,30.44,37800.0,26.0471,26.0471,25.9873,26.0386,37800.0
2016-10-25 10:30:00,30.43,30.44,30.42,30.43,17600.0,26.03,26.0386,26.0215,26.03,17600.0
2016-10-25 10:35:00,30.43,30.47,30.43,30.43,85600.0,26.03,26.0643,26.03,26.03,85600.0
2016-10-25 10:40:00,30.43,30.43,30.39,30.39,39600.0,26.03,26.03,25.9958,25.9958,39600.0
2016-10-25 10:45:00,30.38,30.39,30.35,30.36,38200.0,25.9873,25.9958,25.9616,25.9702,38200.0
2016-10-25 10:50:00,30.36,30.39,30.34,30.39,20600.0,25.9702,25.9958,25.9531,25.9958,20600.0
2016-10-25 10:55:00,30.39,30.4,30.36,30.4,26800.0,25.9958,26.0044,25.9702,26.0044,26800.0
2016-10-25 11:00:00,30.4,30.43,30.39,30.41,22600.0,26.0044,26.03,25.9958,26.0129,22600.0
2016-10-25 11:05:00,30.42,30.43,30.38,30.38,33400.0,26.0215,26.03,25.9873,25.9873,33400.0
2016-10-25 11:10:00,30.39,30.39,30.3,30.32,75000.0,25.9958,25.9958,25.9188,25.9359,75000.0
2016-10-25 11:15:00,30.32,30.36,30.32,30.36,16000.0,25.9359,25.9702,25.9359,25.9702,16000.0
2016-10-25 11:20:00,30.36,30.4,30.36,30.38,39442.0,25.9702,26.0044,25.9702,25.9873,39442.0
2016-10-25 11:25:00,30.38,30.45,30.38,30.45,14800.0,25.9873,26.0471,25.9873,26.0471,14800.0
2016-10-25 11:30:00,30.44,30.45,30.4,30.42,27200.0,26.0386,26.0471,26.0044,26.0215,27200.0
2016-10-25 11:35:00,30.42,30.43,30.41,30.41,10400.0,26.0215,26.03,26.0129,26.0129,10400.0
2016-10-25 11:40:00,30.41,30.43,30.38,30.38,16200.0,26.0129,26.03,25.9873,25.9873,16200.0
2016-10-25 11:45:00,30.39,30.4,30.38,30.39,15400.0,25.9958,26.0044,25.9873,25.9958,15400.0
2016-10-25 11:50:00,30.39,30.4,30.39,30.4,6600.0,25.9958,26.0044,25.9958,26.0044,6600.0
2016-10-25 11:55:00,30.39,30.4,30.37,30.38,14600.0,25.9958,26.0044,25.9787,25.9873,14600.0
2016-10-25 12:00:00,30.38,30.4,30.36,30.39,30600.0,25.9873,26.0044,25.9702,25.9958,30600.0
2016-10-25 12:05:00,30.39,30.39,30.37,30.38,59588.0,25.9958,25.9958,25.9787,25.9873,59588.0
2016-10-25 12:10:00,30.37,30.39,30.37,30.39,11800.0,25.9787,25.9958,25.9787,25.9958,11800.0
2016-10-25 12:15:00,30.38,30.39,30.36,30.39,13400.0,25.9873,25.9958,25.9702,25.9958,13400.0
2016-10-25 12:20:00,30.39,30.39,30.36,30.36,16000.0,25.9958,25.9958,25.9702,25.9702,16000.0
2016-10-25 12:25:00,30.36,30.37,30.36,30.36,15200.0,25.9702,25.9787,25.9702,25.9702,15200.0
2016-10-25 12:30:00,30.36,30.36,30.34,30.36,20000.0,25.9702,25.9702,25.9531,25.9702,20000.0
2016-10-25 12:35:00,30.36,30.36,30.34,30.36,15400.0,25.9702,25.9702,25.9531,25.9702,15400.0
2016-10-25 12:40:00,30.36,30.38,30.36,30.38,14600.0,25.9702,25.9873,25.9702,25.9873,14600.0
2016-10-25 12:45:00,30.38,30.43,30.38,30.43,13400.0,25.9873,26.03,25.9873,26.03,13400.0
2016-10-25 12:50:00,30.43,30.43,30.38,30.39,8600.0,26.03,26.03,25.9873,25.9958,8600.0
2016-10-25 12:55:00,30.38,30.41,30.38,30.38,11800.0,25.9873,26.0129,25.9873,25.9873,11800.0
2016-10-25 13:00:00,30.38,30.39,30.37,30.39,37200.0,25.9873,25.9958,25.9787,25.9958,37200.0
2016-10-25 13:05:00,30.38,30.39,30.34,30.35,9800.0,25.9873,25.9958,25.9531,25.9616,9800.0
2016-10-25 13:10:00,30.35,30.36,30.35,30.36,20812.0,25.9616,25.9702,25.9616,25.9702,20812.0
2016-10-25 13:15:00,30.36,30.4,30.36,30.37,24200.0,25.9702,26.0044,25.9702,25.9787,24200.0
2016-10-25 13:20:00,30.37,30.38,30.36,30.36,12000.0,25.9787,25.9873,25.9702,25.9702,12000.0
2016-10-25 13:25:00,30.36,30.37,30.34,30.35,33200.0,25.9702,25.9787,25.9531,25.9616,33200.0
2016-10-25 13:30:00,30.35,30.36,30.34,30.36,13600.0,25.9616,25.9702,25.9531,25.9702,13600.0
2016-10-25 13:35:00,30.36,30.36,30.33,30.34,8000.0,25.9702,25.9702,25.9445,25.9531,8000.0
2016-10-25 13:40:00,30.34,30.37,30.33,30.36,21250.0,25.9531,25.9787,25.9445,25.9702,21250.0
2016-10-25 13:45:00,30.36,30.39,30.36,30.39,9800.0,25.9702,25.9958,25.9702,25.9958,9800.0
2016-10-25 13:50:00,30.39,30.47,30.38,30.43,77200.0,25.9958,26.0643,25.9873,26.03,77200.0
2016-10-25 13:55:00,30.43,30.43,30.39,30.41,27800.0,26.03,26.03,25.9958,26.0129,27800.0
2016-10-25 14:00:00,30.41,30.42,30.4,30.41,18600.0,26.0129,26.0215,26.0044,26.0129,18600.0
2016-10-25 14:05:00,30.4,30.41,30.39,30.4,10600.0,26.0044,26.0129,25.9958,26.0044,10600.0
2016-10-25 14:10:00,30.4,30.41,30.38,30.38,15800.0,26.0044,26.0129,25.9873,25.9873,15800.0
2016-10-25 14:15:00,30.38,30.38,30.36,30.38,15400.0,25.9873,25.9873,25.9702,25.9873,15400.0
2016-10-25 14:20:00,30.38,30.38,30.37,30.37,15200.0,25.9873,25.9873,25.9787,25.9787,15200.0
2016-10-25 14:25:00,30.37,30.37,30.35,30.35,17800.0,25.9787,25.9787,25.9616,25.9616,17800.0
2016-10-25 14:30:00,30.35,30.36,30.34,30.36,32800.0,25.9616,25.9702,25.9531,25.9702,32800.0
2016-10-25 14:35:00,30.36,30.36,30.35,30.36,15200.0,25.9702,25.9702,25.9616,25.9702,15200.0
2016-10-25 14:40:00,30.36,30.39,30.36,30.38,13600.0,25.9702,25.9958,25.9702,25.9873,13600.0
2016-10-25 14:45:00,30.39,30.39,30.37,30.38,8000.0,25.9958,25.9958,25.9787,25.9873,8000.0
2016-10-25 14:50:00,30.38,30.39,30.37,30.38,12800.0,25.9873,25.9958,25.9787,25.9873,12800.0
2016-10-25 14:55:00,30.38,30.38,30.37,30.38,8200.0,25.9873,25.9873,25.9787,25.9873,8200.0
2016-10-25 15:00:00,30.38,30.4,30.38,30.38,21400.0,25.9873,26.0044,25.9873,25.9873,21400.0
2016-10-25 15:05:00,30.38,30.4,30.37,30.4,75096.0,25.9873,26.0044,25.9787,26.0044,75096.0
2016-10-25 15:10:00,30.39,30.4,30.38,30.4,32800.0,25.9958,26.0044,25.9873,26.0044,32800.0
2016-10-25 15:15:00,30.4,30.42,30.4,30.42,24600.0,26.0044,26.0215,26.0044,26.0215,24600.0
2016-10-25 15:20:00,30.42,30.43,30.42,30.43,15200.0,26.0215,26.03,26.0215,26.03,15200.0
2016-10-25 15:25:00,30.43,30.43,30.4,30.4,29400.0,26.03,26.03,26.0044,26.0044,29400.0
2016-10-25 15:30:00,30.4,30.42,30.4,30.42,25600.0,26.0044,26.0215,26.0044,26.0215,25600.0
2016-10-25 15:35:00,30.41,30.43,30.41,30.42,48800.0,26.0129,26.03,26.0129,26.0215,48800.0
2016-10-25 15:40:00,30.42,30.43,30.42,30.42,38800.0,26.0215,26.03,26.0215,26.0215,38800.0
2016-10-25 15:45:00,30.42,30.43,30.4,30.43,56000.0,26.0215,26.03,26.0044,26.03,56000.0
2016-10-25 15:50:00,30.43,30.43,30.4,30.42,58000.0,26.03,26.03,26.0044,26.0215,58000.0
2016-10-25 15:55:00,30.43,30.48,30.42,30.46,308400.0,26.03,26.0728,26.0215,26.0557,308400.0
2016-10-26 09:30:00,30.27,30.35,30.11,30.11,54432.0,25.8932,25.9616,25.7563,25.7563,54432.0
2016-10-26 09:35:00,30.14,30.24,30.11,30.24,18000.0,25.782,25.8675,25.7563,25.8675,18000.0
2016-10-26 09:40:00,30.27,30.3,30.19,30.21,30824.0,25.8932,25.9188,25.8247,25.8419,30824.0
2016-10-26 09:45:00,30.16,30.19,30.11,30.12,33254.0,25.7991,25.8247,25.7563,25.7649,33254.0
2016-10-26 09:50:00,30.14,30.15,30.06,30.15,21170.0,25.782,25.7905,25.7135,25.7905,21170.0
2016-10-26 09:55:00,30.14,30.16,30.1,30.1,29516.0,25.782,25.7991,25.7478,25.7478,29516.0
2016-10-26 10:00:00,30.11,30.16,30.11,30.16,13622.0,25.7563,25.7991,25.7563,25.7991,13622.0
2016-10-26 10:05:00,30.16,30.18,30.14,30.15,20222.0,25.7991,25.8162,25.782,25.7905,20222.0
2016-10-26 10:10:00,30.15,30.16,30.1,30.14,35262.0,25.7905,25.7991,25.7478,25.782,35262.0
2016-10-26 10:15:00,30.15,30.17,30.11,30.11,22584.0,25.7905,25.8076,25.7563,25.7563,22584.0
2016-10-26 10:20:00,30.11,30.18,30.11,30.18,46380.0,25.7563,25.8162,25.7563,25.8162,46380.0
2016-10-26 10:25:00,30.18,30.19,30.16,30.18,34660.0,25.8162,25.8247,25.7991,25.8162,34660.0
2016-10-26 10:30:00,30.18,30.19,30.15,30.17,81530.0,25.8162,25.8247,25.7905,25.8076,81530.0
2016-10-26 10:35:00,30.17,30.27,30.17,30.22,27832.0,25.8076,25.8932,25.8076,25.8504,27832.0
2016-10-26 10:40:00,30.21,30.21,30.15,30.16,17600.0,25.8419,25.8419,25.7905,25.7991,17600.0
2016-10-26 10:45:00,30.17,30.18,30.14,30.18,13098.0,25.8076,25.8162,25.782,25.8162,13098.0
2016-10-26 10:50:00,30.18,30.2,30.17,30.17,6842.0,25.8162,25.8333,25.8076,25.8076,6842.0
2016-10-26 10:55:00,30.18,30.26,30.17,30.26,21044.0,25.8162,25.8846,25.8076,25.8846,21044.0
2016-10-26 11:00:00,30.27,30.34,30.27,30.32,51538.0,25.8932,25.9531,25.8932,25.9359,51538.0
2016-10-26 11:05:00,30.31,30.35,30.31,30.33,8200.0,25.9274,25.9616,25.9274,25.9445,8200.0
2016-10-26 11:10:00,30.33,30.38,30.33,30.38,9280.0,25.9445,25.9873,25.9445,25.9873,9280.0
2016-10-26 11:15:00,30.37,30.38,30.3,30.3,8234.0,25.9787,25.9873,25.9188,25.9188,8234.0
2016-10-26 11:20:00,30.29,30.3,30.27,30.27,5800.0,25.9103,25.9188,25.8932,25.8932,5800.0
2016-10-26 11:25:00,30.27,30.29,30.25,30.29,10262.0,25.8932,25.9103,25.8761,25.9103,10262.0
2016-10-26 11:30:00,30.28,30.34,30.28,30.32,7200.0,25.9017,25.9531,25.9017,25.9359,7200.0
2016-10-26 11:35:00,30.3,30.31,30.3,30.3,9488.0,25.9188,25.9274,25.9188,25.9188,9488.0
2016-10-26 11:40:00,30.31,30.34,30.3,30.32,87410.0,25.9274,25.9531,25.9188,25.9359,87410.0
2016-10-26 11:45:00,30.32,30.36,30.31,30.36,20326.0,25.9359,25.9702,25.9274,25.9702,20326.0
2016-10-26 11:50:00,30.36,30.36,30.32,30.32,31504.0,25.9702,25.9702,25.9359,25.9359,31504.0
2016-10-26 11:55:00,30.32,30.33,30.29,30.29,8800.0,25.9359,25.9445,25.9103,25.9103,8800.0
2016-10-26 12:00:00,30.29,30.29,30.25,30.27,20996.0,25.9103,25.9103,25.8761,25.8932,20996.0
2016-10-26 12:05:00,30.27,30.29,30.26,30.27,16540.0,25.8932,25.9103,25.8846,25.8932,16540.0
2016-10-26 12:10:00,30.27,30.29,30.27,30.29,16220.0,25.8932,25.9103,25.8932,25.9103,16220.0
2016-10-26 12:15:00,30.29,30.34,30.28,30.33,117156.0,25.9103,25.9531,25.9017,25.9445,117156.0
2016-10-26 12:20:00,30.33,30.36,30.33,30.35,21400.0,25.9445,25.9702,25.9445,25.9616,21400.0
2016-10-26 12:25:00,30.35,30.35,30.28,30.28,65284.0,25.9616,25.9616,25.9017,25.9017,65284.0
2016-10-26 12:30:00,30.28,30.31,30.28,30.31,21966.0,25.9017,25.9274,25.9017,25.9274,21966.0
2016-10-26 12:35:00,30.31,30.31,30.3,30.31,13350.0,25.9274,25.9274,25.9188,25.9274,13350.0
2016-10-26 12:40:00,30.32,30.34,30.31,30.34,6368.0,25.9359,25.9531,25.9274,25.9531,6368.0
2016-10-26 12:45:00,30.33,30.34,30.31,30.32,140982.0,25.9445,25.9531,25.9274,25.9359,140982.0
2016-10-26 12:50:00,30.33,30.36,30.32,30.35,31590.0,25.9445,25.9702,25.9359,25.9616,31590.0
2016-10-26 12:55:00,30.35,30.36,30.33,30.34,12878.0,25.9616,25.9702,25.9445,25.9531,12878.0
2016-10-26 13:00:00,30.34,30.35,30.33,30.35,11640.0,25.9531,25.9616,25.9445,25.9616,11640.0
2016-10-26 13:05:00,30.34,30.35,30.29,30.3,12342.0,25.9531,25.9616,25.9103,25.9188,12342.0
2016-10-26 13:10:00,30.3,30.3,30.25,30.25,10132.0,25.9188,25.9188,25.8761,25.8761,10132.0
2016-10-26 13:15:00,30.25,30.25,30.21,30.25,28562.0,25.8761,25.8761,25.8419,25.8761,28562.0
2016-10-26 13:20:00,30.25,30.25,30.23,30.25,5480.0,25.8761,25.8761,25.859,25.8761,5480.0
2016-10-26 13:25:00,30.25,30.25,30.22,30.23,9220.0,25.8761,25.8761,25.8504,25.859,9220.0
2016-10-26 13:30:00,30.24,30.24,30.18,30.19,10320.0,25.8675,25.8675,25.8162,25.8247,10320.0
2016-10-26 13:35:00,30.19,30.2,30.16,30.16,18040.0,25.8247,25.8333,25.7991,25.7991,18040.0
2016-10-26 13:40:00,30.17,30.17,30.11,30.13,11730.0,25.8076,25.8076,25.7563,25.7734,11730.0
2016-10-26 13:45:00,30.12,30.17,30.12,30.16,6516.0,25.7649,25.8076,25.7649,25.7991,6516.0
2016-10-26 13:50:00,30.16,30.18,30.15,30.16,16806.0,25.7991,25.8162,25.7905,25.7991,16806.0
2016-10-26 13:55:00,30.16,30.18,30.13,30.18,9676.0,25.7991,25.8162,25.7734,25.8162,9676.0
2016-10-26 14:00:00,30.17,30.17,30.11,30.11,13826.0,25.8076,25.8076,25.7563,25.7563,13826.0
2016-10-26 14:05:00,30.11,30.14,30.08,30.14,10490.0,25.7563,25.782,25.7306,25.782,10490.0
2016-10-26 14:10:00,30.13,30.18,30.12,30.17,11620.0,25.7734,25.8162,25.7649,25.8076,11620.0
2016-10-26 14:15:00,30.18,30.18,30.16,30.17,8040.0,25.8162,25.8162,25.7991,25.8076,8040.0
2016-10-26 14:20:00,30.17,30.18,30.13,30.14,11690.0,25.8076,25.8162,25.7734,25.782,11690.0
2016-10-26 14:25:00,30.14,30.16,30.13,30.15,6754.0,25.782,25.7991,25.7734,25.7905,6754.0
2016-10-26 14:30:00,30.15,30.16,30.14,30.16,11018.0,25.7905,25.7991,25.782,25.7991,11018.0
2016-10-26 14:35:00,30.16,30.18,30.15,30.16,10370.0,25.7991,25.8162,25.7905,25.7991,10370.0
2016-10-26 14:40:00,30.15,30.19,30.15,30.18,6654.0,25.7905,25.8247,25.7905,25.8162,6654.0
2016-10-26 14:45:00,30.18,30.2,30.17,30.17,36960.0,25.8162,25.8333,25.8076,25.8076,36960.0
2016-10-26 14:50:00,30.16,30.18,30.15,30.18,99334.0,25.7991,25.8162,25.7905,25.8162,99334.0
2016-10-26 14:55:00,30.18,30.25,30.18,30.25,72114.0,25.8162,25.8761,25.8162,25.8761,72114.0
2016-10-26 15:00:00,30.25,30.25,30.23,30.24,11678.0,25.8761,25.8761,25.859,25.8675,11678.0
2016-10-26 15:05:00,30.25,30.25,30.22,30.23,11212.0,25.8761,25.8761,25.8504,25.859,11212.0
2016-10-26 15:10:00,30.24,30.24,30.22,30.23,11420.0,25.8675,25.8675,25.8504,25.859,11420.0
2016-10-26 15:15:00,30.24,30.27,30.23,30.27,21036.0,25.8675,25.8932,25.859,25.8932,21036.0
2016-10-26 15:20:00,30.26,30.27,30.25,30.27,12614.0,25.8846,25.8932,25.8761,25.8932,12614.0
2016-10-26 15:25:00,30.27,30.29,30.26,30.28,21068.0,25.8932,25.9103,25.8846,25.9017,21068.0
2016-10-26 15:30:00,30.29,30.3,30.27,30.28,42820.0,25.9103,25.9188,25.8932,25.9017,42820.0
2016-10-26 15:35:00,30.27,30.31,30.26,30.29,54364.0,25.8932,25.9274,25.8846,25.9103,54364.0
2016-10-26 15:40:00,30.29,30.32,30.28,30.32,48830.0,25.9103,25.9359,25.9017,25.9359,48830.0
2016-10-26 15:45:00,30.31,30.33,30.28,30.28,37074.0,25.9274,25.9445,25.9017,25.9017,37074.0
2016-10-26 15:50:00,30.28,30.3,30.28,30.29,73772.0,25.9017,25.9188,25.9017,25.9103,73772.0
2016-10-26 15:55:00,30.29,30.3,30.27,30.28,149558.0,25.9103,25.9188,25.8932,25.9017,149558.0
2016-10-27 09:30:00,30.38,30.55,30.36,30.42,55594.0,25.9873,26.1327,25.9702,26.0215,55594.0
2016-10-27 09:35:00,30.44,30.63,30.44,30.61,29644.0,26.0386,26.2011,26.0386,26.184,29644.0
2016-10-27 09:40:00,30.58,30.69,30.56,30.66,40484.0,26.1584,26.2524,26.1412,26.2268,40484.0
2016-10-27 09:45:00,30.66,30.71,30.6,30.6,28430.0,26.2268,26.2696,26.1755,26.1755,28430.0
2016-10-27 09:50:00,30.59,30.65,30.59,30.61,12836.0,26.1669,26.2182,26.1669,26.184,12836.0
2016-10-27 09:55:00,30.61,30.71,30.61,30.71,61878.0,26.184,26.2696,26.184,26.2696,61878.0
2016-10-27 10:00:00,30.7,30.7,30.65,30.68,45300.0,26.261,26.261,26.2182,26.2439,45300.0
2016-10-27 10:05:00,30.67,30.68,30.59,30.6,22792.0,26.2353,26.2439,26.1669,26.1755,22792.0
2016-10-27 10:10:00,30.58,30.61,30.55,30.61,20920.0,26.1584,26.184,26.1327,26.184,20920.0
2016-10-27 10:15:00,30.6,30.62,30.49,30.49,36156.0,26.1755,26.1926,26.0814,26.0814,36156.0
2016-10-27 10:20:00,30.49,30.5,30.39,30.48,24882.0,26.0814,26.0899,25.9958,26.0728,24882.0
2016-10-27 10:25:00,30.46,30.47,30.41,30.47,13882.0,26.0557,26.0643,26.0129,26.0643,13882.0
2016-10-27 10:30:00,30.47,30.47,30.39,30.43,20420.0,26.0643,26.0643,25.9958,26.03,20420.0
2016-10-27 10:35:00,30.45,30.45,30.34,30.39,21818.0,26.0471,26.0471,25.9531,25.9958,21818.0
2016-10-27 10:40:00,30.38,30.4,30.34,30.38,21830.0,25.9873,26.0044,25.9531,25.9873,21830.0
2016-10-27 10:45:00,30.39,30.41,30.36,30.4,20356.0,25.9958,26.0129,25.9702,26.0044,20356.0
2016-10-27 10:50:00,30.42,30.43,30.4,30.4,25940.0,26.0215,26.03,26.0044,26.0044,25940.0
2016-10-27 10:55:00,30.4,30.4,30.35,30.38,20920.0,26.0044,26.0044,25.9616,25.9873,20920.0
2016-10-27 11:00:00,30.39,30.39,30.34,30.36,20612.0,25.9958,25.9958,25.9531,25.9702,20612.0
2016-10-27 11:05:00,30.35,30.41,30.35,30.39,30992.0,25.9616,26.0129,25.9616,25.9958,30992.0
2016-10-27 11:10:00,30.39,30.4,30.32,30.33,53966.0,25.9958,26.0044,25.9359,25.9445,53966.0
2016-10-27 11:15:00,30.32,30.39,30.32,30.36,15454.0,25.9359,25.9958,25.9359,25.9702,15454.0
2016-10-27 11:20:00,30.36,30.37,30.34,30.37,9400.0,25.9702,25.9787,25.9531,25.9787,9400.0
2016-10-27 11:25:00,30.36,30.36,30.31,30.33,17576.0,25.9702,25.9702,25.9274,25.9445,17576.0
2016-10-27 11:30:00,30.33,30.33,30.24,30.25,24006.0,25.9445,25.9445,25.8675,25.8761,24006.0
2016-10-27 11:35:00,30.25,30.25,30.18,30.23,34472.0,25.8761,25.8761,25.8162,25.859,34472.0
2016-10-27 11:40:00,30.22,30.24,30.2,30.24,16690.0,25.8504,25.8675,25.8333,25.8675,16690.0
2016-10-27 11:45:00,30.24,30.28,30.24,30.28,9948.0,25.8675,25.9017,25.8675,25.9017,9948.0
2016-10-27 11:50:00,30.28,30.28,30.2,30.23,146200.0,25.9017,25.9017,25.8333,25.859,146200.0
2016-10-27 11:55:00,30.23,30.36,30.23,30.36,18442.0,25.859,25.9702,25.859,25.9702,18442.0
2016-10-27 12:00:00,30.36,30.36,30.3,30.3,17800.0,25.9702,25.9702,25.9188,25.9188,17800.0
2016-10-27 12:05:00,30.3,30.33,30.3,30.31,12100.0,25.9188,25.9445,25.9188,25.9274,12100.0
2016-10-27 12:10:00,30.31,30.33,30.29,30.3,11636.0,25.9274,25.9445,25.9103,25.9188,11636.0
2016-10-27 12:15:00,30.29,30.31,30.26,30.3,109734.0,25.9103,25.9274,25.8846,25.9188,109734.0
2016-10-27 12:20:00,30.29,30.3,30.24,30.24,12994.0,25.9103,25.9188,25.8675,25.8675,12994.0
2016-10-27 12:25:00,30.25,30.28,30.25,30.27,9172.0,25.8761,25.9017,25.8761,25.8932,9172.0
2016-10-27 12:30:00,30.27,30.28,30.22,30.22,10800.0,25.8932,25.9017,25.8504,25.8504,10800.0
2016-10-27 12:35:00,30.22,30.22,30.17,30.18,13592.0,25.8504,25.8504,25.8076,25.8162,13592.0
2016-10-27 12:40:00,30.18,30.18,30.12,30.12,6220.0,25.8162,25.8162,25.7649,25.7649,6220.0
2016-10-27 12:45:00,30.13,30.14,30.12,30.14,8800.0,25.7734,25.782,25.7649,25.782,8800.0
2016-10-27 12:50:00,30.14,30.14,30.1,30.12,9800.0,25.782,25.782,25.7478,25.7649,9800.0
2016-10-27 12:55:00,30.12,30.15,30.11,30.14,6750.0,25.7649,25.7905,25.7563,25.782,6750.0
2016-10-27 13:00:00,30.14,30.17,30.14,30.17,9806.0,25.782,25.8076,25.782,25.8076,9806.0
2016-10-27 13:05:00,30.17,30.18,30.11,30.13,16180.0,25.8076,25.8162,25.7563,25.7734,16180.0
2016-10-27 13:10:00,30.14,30.17,30.14,30.17,10810.0,25.782,25.8076,25.782,25.8076,10810.0
2016-10-27 13:15:00,30.17,30.22,30.17,30.2,9800.0,25.8076,25.8504,25.8076,25.8333,9800.0
2016-10-27 13:20:00,30.19,30.21,30.17,30.2,9176.0,25.8247,25.8419,25.8076,25.8333,9176.0
2016-10-27 13:25:00,30.19,30.21,30.18,30.21,7440.0,25.8247,25.8419,25.8162,25.8419,7440.0
2016-10-27 13:30:00,30.2,30.22,30.19,30.21,16200.0,25.8333,25.8504,25.8247,25.8419,16200.0
2016-10-27 13:35:00,30.21,30.29,30.21,30.29,12200.0,25.8419,25.9103,25.8419,25.9103,12200.0
2016-10-27 13:40:00,30.31,30.31,30.25,30.25,9400.0,25.9274,25.9274,25.8761,25.8761,9400.0
2016-10-27 13:45:00,30.25,30.25,30.19,30.2,14308.0,25.8761,25.8761,25.8247,25.8333,14308.0
2016-10-27 13:50:00,30.18,30.24,30.18,30.24,14004.0,25.8162,25.8675,25.8162,25.8675,14004.0
2016-10-27 13:55:00,30.24,30.26,30.23,30.24,8870.0,25.8675,25.8846,25.859,25.8675,8870.0
2016-10-27 14:00:00,30.24,30.27,30.24,30.25,8798.0,25.8675,25.8932,25.8675,25.8761,8798.0
2016-10-27 14:05:00,30.24,30.27,30.24,30.27,10320.0,25.8675,25.8932,25.8675,25.8932,10320.0
2016-10-27 14:10:00,30.26,30.32,30.24,30.32,16874.0,25.8846,25.9359,25.8675,25.9359,16874.0
2016-10-27 14:15:00,30.31,30.31,30.27,30.27,9000.0,25.9274,25.9274,25.8932,25.8932,9000.0
2016-10-27 14:20:00,30.26,30.3,30.26,30.29,12460.0,25.8846,25.9188,25.8846,25.9103,12460.0
2016-10-27 14:25:00,30.28,30.3,30.26,30.28,14352.0,25.9017,25.9188,25.8846,25.9017,14352.0
2016-10-27 14:30:00,30.28,30.29,30.21,30.22,13012.0,25.9017,25.9103,25.8419,25.8504,13012.0
2016-10-27 14:35:00,30.22,30.27,30.18,30.25,11004.0,25.8504,25.8932,25.8162,25.8761,11004.0
2016-10-27 14:40:00,30.25,30.28,30.24,30.25,15906.0,25.8761,25.9017,25.8675,25.8761,15906.0
2016-10-27 14:45:00,30.25,30.26,30.22,30.25,113530.0,25.8761,25.8846,25.8504,25.8761,113530.0
2016-10-27 14:50:00,30.25,30.25,30.21,30.24,13000.0,25.8761,25.8761,25.8419,25.8675,13000.0
2016-10-27 14:55:00,30.24,30.27,30.23,30.25,15948.0,25.8675,25.8932,25.859,25.8761,15948.0
2016-10-27 15:00:00,30.25,30.28,30.25,30.25,17546.0,25.8761,25.9017,25.8761,25.8761,17546.0
2016-10-27 15:05:00,30.25,30.25,30.22,30.23,15870.0,25.8761,25.8761,25.8504,25.859,15870.0
2016-10-27 15:10:00,30.22,30.22,30.13,30.15,39352.0,25.8504,25.8504,25.7734,25.7905,39352.0
2016-10-27 15:15:00,30.15,30.15,30.09,30.1,33122.0,25.7905,25.7905,25.7392,25.7478,33122.0
2016-10-27 15:20:00,30.1,30.11,30.09,30.09,32546.0,25.7478,25.7563,25.7392,25.7392,32546.0
2016-10-27 15:25:00,30.09,30.12,30.09,30.09,42612.0,25.7392,25.7649,25.7392,25.7392,42612.0
2016-10-27 15:30:00,30.09,30.11,30.09,30.1,58726.0,25.7392,25.7563,25.7392,25.7478,58726.0
2016-10-27 15:35:00,30.09,30.13,30.08,30.11,58004.0,25.7392,25.7734,25.7306,25.7563,58004.0
2016-10-27 15:40:00,30.11,30.12,30.07,30.08,60516.0,25.7563,25.7649,25.7221,25.7306,60516.0
2016-10-27 15:45:00,30.07,30.11,30.07,30.11,84492.0,25.7221,25.7563,25.7221,25.7563,84492.0
2016-10-27 15:50:00,30.11,30.18,30.11,30.18,103588.0,25.7563,25.8162,25.7563,25.8162,103588.0
2016-10-27 15:55:00,30.18,30.2,30.17,30.18,196188.0,25.8162,25.8333,25.8076,25.8162,196188.0
2016-10-28 09:30:00,30.23,30.32,30.2,30.29,32916.0,25.859,25.9359,25.8333,25.9103,32916.0
2016-10-28 09:35:00,30.28,30.43,30.28,30.41,6100.0,25.9017,26.03,25.9017,26.0129,6100.0
2016-10-28 09:40:00,30.4,30.41,30.33,30.41,11770.0,26.0044,26.0129,25.9445,26.0129,11770.0
2016-10-28 09:45:00,30.41,30.49,30.37,30.4,21000.0,26.0129,26.0814,25.9787,26.0044,21000.0
2016-10-28 09:50:00,30.39,30.42,30.35,30.38,18060.0,25.9958,26.0215,25.9616,25.9873,18060.0
2016-10-28 09:55:00,30.38,30.38,30.33,30.33,11938.0,25.9873,25.9873,25.9445,25.9445,11938.0
2016-10-28 10:00:00,30.32,30.33,30.23,30.23,12640.0,25.9359,25.9445,25.859,25.859,12640.0
2016-10-28 10:05:00,30.24,30.25,30.19,30.21,16694.0,25.8675,25.8761,25.8247,25.8419,16694.0
2016-10-28 10:10:00,30.22,30.25,30.17,30.23,225436.0,25.8504,25.8761,25.8076,25.859,225436.0
2016-10-28 10:15:00,30.24,30.33,30.24,30.33,10828.0,25.8675,25.9445,25.8675,25.9445,10828.0
2016-10-28 10:20:00,30.33,30.36,30.33,30.36,27720.0,25.9445,25.9702,25.9445,25.9702,27720.0
2016-10-28 10:25:00,30.37,30.37,30.3,30.31,13348.0,25.9787,25.9787,25.9188,25.9274,13348.0
2016-10-28 10:30:00,30.32,30.4,30.32,30.38,19544.0,25.9359,26.0044,25.9359,25.9873,19544.0
2016-10-28 10:35:00,30.37,30.42,30.36,30.42,15900.0,25.9787,26.0215,25.9702,26.0215,15900.0
2016-10-28 10:40:00,30.41,30.42,30.38,30.38,5000.0,26.0129,26.0215,25.9873,25.9873,5000.0
2016-10-28 10:45:00,30.37,30.4,30.36,30.39,7666.0,25.9787,26.0044,25.9702,25.9958,7666.0
2016-10-28 10:50:00,30.39,30.41,30.38,30.41,11012.0,25.9958,26.0129,25.9873,26.0129,11012.0
2016-10-28 10:55:00,30.41,30.41,30.36,30.36,13900.0,26.0129,26.0129,25.9702,25.9702,13900.0
2016-10-28 11:00:00,30.36,30.4,30.36,30.36,9202.0,25.9702,26.0044,25.9702,25.9702,9202.0
2016-10-28 11:05:00,30.36,30.37,30.34,30.35,5564.0,25.9702,25.9787,25.9531,25.9616,5564.0
2016-10-28 11:10:00,30.36,30.4,30.36,30.39,20088.0,25.9702,26.0044,25.9702,25.9958,20088.0
2016-10-28 11:15:00,30.38,30.38,30.36,30.38,7000.0,25.9873,25.9873,25.9702,25.9873,7000.0
2016-10-28 11:20:00,30.38,30.43,30.38,30.43,8000.0,25.9873,26.03,25.9873,26.03,8000.0
2016-10-28 11:25:00,30.42,30.42,30.38,30.39,8600.0,26.0215,26.0215,25.9873,25.9958,8600.0
2016-10-28 11:30:00,30.39,30.42,30.39,30.42,8000.0,25.9958,26.0215,25.9958,26.0215,8000.0
2016-10-28 11:35:00,30.42,30.46,30.41,30.45,21920.0,26.0215,26.0557,26.0129,26.0471,21920.0
2016-10-28 11:40:00,30.46,30.48,30.46,30.46,3800.0,26.0557,26.0728,26.0557,26.0557,3800.0
2016-10-28 11:45:00,30.46,30.47,30.46,30.47,7820.0,26.0557,26.0643,26.0557,26.0643,7820.0
2016-10-28 11:50:00,30.47,30.47,30.45,30.46,8696.0,26.0643,26.0643,26.0471,26.0557,8696.0
2016-10-28 11:55:00,30.46,30.46,30.45,30.45,13360.0,26.0557,26.0557,26.0471,26.0471,13360.0
2016-10-28 12:00:00,30.45,30.45,30.42,30.42,16316.0,26.0471,26.0471,26.0215,26.0215,16316.0
2016-10-28 12:05:00,30.43,30.47,30.43,30.47,10666.0,26.03,26.0643,26.03,26.0643,10666.0
2016-10-28 12:10:00,30.45,30.47,30.45,30.46,3608.0,26.0471,26.0643,26.0471,26.0557,3608.0
2016-10-28 12:15:00,30.47,30.47,30.46,30.46,2860.0,26.0643,26.0643,26.0557,26.0557,2860.0
2016-10-28 12:20:00,30.46,30.48,30.46,30.48,4440.0,26.0557,26.0728,26.0557,26.0728,4440.0
2016-10-28 12:25:00,30.49,30.51,30.49,30.49,8862.0,26.0814,26.0985,26.0814,26.0814,8862.0
2016-10-28 12:30:00,30.49,30.49,30.46,30.47,4206.0,26.0814,26.0814,26.0557,26.0643,4206.0
2016-10-28 12:35:00,30.46,30.46,30.46,30.46,4014.0,26.0557,26.0557,26.0557,26.0557,4014.0
2016-10-28 12:40:00,30.46,30.49,30.46,30.48,6600.0,26.0557,26.0814,26.0557,26.0728,6600.0
2016-10-28 12:45:00,30.48,30.48,30.47,30.47,5464.0,26.0728,26.0728,26.0643,26.0643,5464.0
2016-10-28 12:50:00,30.47,30.49,30.47,30.48,26714.0,26.0643,26.0814,26.0643,26.0728,26714.0
2016-10-28 12:55:00,30.48,30.48,30.47,30.47,5014.0,26.0728,26.0728,26.0643,26.0643,5014.0
2016-10-28 13:00:00,30.47,30.49,30.37,30.38,46470.0,26.0643,26.0814,25.9787,25.9873,46470.0
2016-10-28 13:05:00,30.38,30.38,30.24,30.24,24062.0,25.9873,25.9873,25.8675,25.8675,24062.0
2016-10-28 13:10:00,30.24,30.28,30.21,30.28,9046.0,25.8675,25.9017,25.8419,25.9017,9046.0
2016-10-28 13:15:00,30.29,30.31,30.27,30.31,11910.0,25.9103,25.9274,25.8932,25.9274,11910.0
2016-10-28 13:20:00,30.32,30.35,30.29,30.3,14240.0,25.9359,25.9616,25.9103,25.9188,14240.0
2016-10-28 13:25:00,30.31,30.32,30.29,30.31,57868.0,25.9274,25.9359,25.9103,25.9274,57868.0
2016-10-28 13:30:00,30.3,30.31,30.25,30.27,21390.0,25.9188,25.9274,25.8761,25.8932,21390.0
2016-10-28 13:35:00,30.27,30.27,30.16,30.21,25124.0,25.8932,25.8932,25.7991,25.8419,25124.0
2016-10-28 13:40:00,30.2,30.24,30.18,30.22,17542.0,25.8333,25.8675,25.8162,25.8504,17542.0
2016-10-28 13:45:00,30.22,30.23,30.18,30.21,6714.0,25.8504,25.859,25.8162,25.8419,6714.0
2016-10-28 13:50:00,30.18,30.23,30.16,30.21,15046.0,25.8162,25.859,25.7991,25.8419,15046.0
2016-10-28 13:55:00,30.19,30.21,30.15,30.16,13900.0,25.8247,25.8419,25.7905,25.7991,13900.0
2016-10-28 14:00:00,30.14,30.19,30.14,30.14,35144.0,25.782,25.8247,25.782,25.782,35144.0
2016-10-28 14:05:00,30.15,30.15,30.05,30.11,16256.0,25.7905,25.7905,25.705,25.7563,16256.0
2016-10-28 14:10:00,30.12,30.12,30.07,30.08,6550.0,25.7649,25.7649,25.7221,25.7306,6550.0
2016-10-28 14:15:00,30.1,30.15,30.06,30.1,22066.0,25.7478,25.7905,25.7135,25.7478,22066.0
2016-10-28 14:20:00,30.11,30.17,30.1,30.15,5648.0,25.7563,25.8076,25.7478,25.7905,5648.0
2016-10-28 14:25:00,30.14,30.14,30.09,30.1,12708.0,25.782,25.782,25.7392,25.7478,12708.0
2016-10-28 14:30:00,30.1,30.2,30.1,30.18,14348.0,25.7478,25.8333,25.7478,25.8162,14348.0
2016-10-28 14:35:00,30.18,30.2,30.16,30.16,8420.0,25.8162,25.8333,25.7991,25.7991,8420.0
2016-10-28 14:40:00,30.16,30.17,30.1,30.14,10240.0,25.7991,25.8076,25.7478,25.782,10240.0
2016-10-28 14:45:00,30.13,30.16,30.11,30.15,8534.0,25.7734,25.7991,25.7563,25.7905,8534.0
2016-10-28 14:50:00,30.15,30.18,30.15,30.18,5050.0,25.7905,25.8162,25.7905,25.8162,5050.0
2016-10-28 14:55:00,30.17,30.24,30.17,30.23,9686.0,25.8076,25.8675,25.8076,25.859,9686.0
2016-10-28 15:00:00,30.22,30.23,30.2,30.22,12680.0,25.8504,25.859,25.8333,25.8504,12680.0
2016-10-28 15:05:00,30.21,30.24,30.2,30.21,13124.0,25.8419,25.8675,25.8333,25.8419,13124.0
2016-10-28 15:10:00,30.2,30.2,30.17,30.17,6800.0,25.8333,25.8333,25.8076,25.8076,6800.0
2016-10-28 15:15:00,30.17,30.18,30.14,30.18,7600.0,25.8076,25.8162,25.782,25.8162,7600.0
2016-10-28 15:20:00,30.19,30.22,30.17,30.22,22368.0,25.8247,25.8504,25.8076,25.8504,22368.0
2016-10-28 15:25:00,30.23,30.29,30.23,30.25,27056.0,25.859,25.9103,25.859,25.8761,27056.0
2016-10-28 15:30:00,30.25,30.25,30.21,30.24,26484.0,25.8761,25.8761,25.8419,25.8675,26484.0
2016-10-28 15:35:00,30.23,30.24,30.18,30.18,18862.0,25.859,25.8675,25.8162,25.8162,18862.0
2016-10-28 15:40:00,30.17,30.18,30.11,30.14,29698.0,25.8076,25.8162,25.7563,25.782,29698.0
2016-10-28 15:45:00,30.14,30.17,30.1,30.16,32102.0,25.782,25.8076,25.7478,25.7991,32102.0
2016-10-28 15:50:00,30.15,30.18,30.14,30.14,43712.0,25.7905,25.8162,25.782,25.782,43712.0
2016-10-28 15:55:00,30.14,30.16,30.11,30.15,99480.0,25.782,25.7991,25.7563,25.7905,99480.0
2016-10-31 09:30:00,30.35,30.48,30.34,30.42,33614.0,25.9616,26.0728,25.9531,26.0215,33614.0
2016-10-31 09:35:00,30.37,30.46,30.36,30.39,22400.0,25.9787,26.0557,25.9702,25.9958,22400.0
2016-10-31 09:40:00,30.38,30.41,30.35,30.36,24104.0,25.9873,26.0129,25.9616,25.9702,24104.0
2016-10-31 09:45:00,30.36,30.47,30.34,30.42,20700.0,25.9702,26.0643,25.9531,26.0215,20700.0
2016-10-31 09:50:00,30.43,30.43,30.38,30.38,35888.0,26.03,26.03,25.9873,25.9873,35888.0
2016-10-31 09:55:00,30.38,30.45,30.37,30.43,50040.0,25.9873,26.0471,25.9787,26.03,50040.0
2016-10-31 10:00:00,30.43,30.46,30.42,30.43,37172.0,26.03,26.0557,26.0215,26.03,37172.0
2016-10-31 10:05:00,30.43,30.47,30.42,30.46,26048.0,26.03,26.0643,26.0215,26.0557,26048.0
2016-10-31 10:10:00,30.46,30.47,30.41,30.41,156190.0,26.0557,26.0643,26.0129,26.0129,156190.0
2016-10-31 10:15:00,30.42,30.48,30.41,30.45,19520.0,26.0215,26.0728,26.0129,26.0471,19520.0
2016-10-31 10:20:00,30.46,30.5,30.46,30.48,16162.0,26.0557,26.0899,26.0557,26.0728,16162.0
2016-10-31 10:25:00,30.48,30.49,30.46,30.48,15856.0,26.0728,26.0814,26.0557,26.0728,15856.0
2016-10-31 10:30:00,30.47,30.47,30.38,30.4,12550.0,26.0643,26.0643,25.9873,26.0044,12550.0
2016-10-31 10:35:00,30.39,30.43,30.39,30.43,195240.0,25.9958,26.03,25.9958,26.03,195240.0
2016-10-31 10:40:00,30.42,30.45,30.41,30.43,23518.0,26.0215,26.0471,26.0129,26.03,23518.0
2016-10-31 10:45:00,30.43,30.44,30.39,30.39,81460.0,26.03,26.0386,25.9958,25.9958,81460.0
2016-10-31 10:50:00,30.4,30.43,30.37,30.43,21100.0,26.0044,26.03,25.9787,26.03,21100.0
2016-10-31 10:55:00,30.43,30.43,30.39,30.4,18800.0,26.03,26.03,25.9958,26.0044,18800.0
2016-10-31 11:00:00,30.4,30.42,30.38,30.41,44810.0,26.0044,26.0215,25.9873,26.0129,44810.0
2016-10-31 11:05:00,30.41,30.41,30.34,30.36,32052.0,26.0129,26.0129,25.9531,25.9702,32052.0
2016-10-31 11:10:00,30.36,30.36,30.33,30.36,231882.0,25.9702,25.9702,25.9445,25.9702,231882.0
2016-10-31 11:15:00,30.36,30.38,30.36,30.38,7000.0,25.9702,25.9873,25.9702,25.9873,7000.0
2016-10-31 11:20:00,30.38,30.4,30.36,30.38,13424.0,25.9873,26.0044,25.9702,25.9873,13424.0
2016-10-31 11:25:00,30.39,30.46,30.37,30.46,8448.0,25.9958,26.0557,25.9787,26.0557,8448.0
2016-10-31 11:30:00,30.47,30.5,30.46,30.48,10200.0,26.0643,26.0899,26.0557,26.0728,10200.0
2016-10-31 11:35:00,30.47,30.48,30.46,30.46,9174.0,26.0643,26.0728,26.0557,26.0557,9174.0
2016-10-31 11:40:00,30.48,30.52,30.48,30.5,8910.0,26.0728,26.107,26.0728,26.0899,8910.0
2016-10-31 11:45:00,30.51,30.52,30.49,30.5,5800.0,26.0985,26.107,26.0814,26.0899,5800.0
2016-10-31 11:50:00,30.49,30.5,30.48,30.5,8600.0,26.0814,26.0899,26.0728,26.0899,8600.0
2016-10-31 11:55:00,30.5,30.56,30.5,30.54,14422.0,26.0899,26.1412,26.0899,26.1241,14422.0
2016-10-31 12:00:00,30.53,30.56,30.52,30.53,11006.0,26.1156,26.1412,26.107,26.1156,11006.0
2016-10-31 12:05:00,30.53,30.55,30.53,30.54,7654.0,26.1156,26.1327,26.1156,26.1241,7654.0
2016-10-31 12:10:00,30.53,30.53,30.5,30.51,128556.0,26.1156,26.1156,26.0899,26.0985,128556.0
2016-10-31 12:15:00,30.51,30.53,30.5,30.53,147870.0,26.0985,26.1156,26.0899,26.1156,147870.0
2016-10-31 12:20:00,30.53,30.53,30.52,30.53,4760.0,26.1156,26.1156,26.107,26.1156,4760.0
2016-10-31 12:25:00,30.54,30.55,30.53,30.53,2780.0,26.1241,26.1327,26.1156,26.1156,2780.0
2016-10-31 12:30:00,30.54,30.55,30.53,30.53,13000.0,26.1241,26.1327,26.1156,26.1156,13000.0
2016-10-31 12:35:00,30.54,30.61,30.54,30.57,17498.0,26.1241,26.184,26.1241,26.1498,17498.0
2016-10-31 12:40:00,30.56,30.57,30.56,30.56,3600.0,26.1412,26.1498,26.1412,26.1412,3600.0
2016-10-31 12:45:00,30.56,30.57,30.56,30.56,5076.0,26.1412,26.1498,26.1412,26.1412,5076.0
2016-10-31 12:50:00,30.56,30.57,30.54,30.54,8400.0,26.1412,26.1498,26.1241,26.1241,8400.0
2016-10-31 12:55:00,30.54,30.56,30.5,30.5,11906.0,26.1241,26.1412,26.0899,26.0899,11906.0
2016-10-31 13:00:00,30.5,30.53,30.5,30.5,20046.0,26.0899,26.1156,26.0899,26.0899,20046.0
2016-10-31 13:05:00,30.5,30.52,30.5,30.51,4600.0,26.0899,26.107,26.0899,26.0985,4600.0
2016-10-31 13:10:00,30.52,30.52,30.5,30.52,11840.0,26.107,26.107,26.0899,26.107,11840.0
2016-10-31 13:15:00,30.51,30.51,30.47,30.47,35972.0,26.0985,26.0985,26.0643,26.0643,35972.0
2016-10-31 13:20:00,30.48,30.5,30.47,30.48,72862.0,26.0728,26.0899,26.0643,26.0728,72862.0
2016-10-31 13:25:00,30.48,30.48,30.46,30.47,6500.0,26.0728,26.0728,26.0557,26.0643,6500.0
2016-10-31 13:30:00,30.47,30.5,30.46,30.49,8630.0,26.0643,26.0899,26.0557,26.0814,8630.0
2016-10-31 13:35:00,30.5,30.5,30.48,30.49,7406.0,26.0899,26.0899,26.0728,26.0814,7406.0
2016-10-31 13:40:00,30.49,30.5,30.46,30.47,14756.0,26.0814,26.0899,26.0557,26.0643,14756.0
2016-10-31 13:45:00,30.47,30.5,30.47,30.5,305030.0,26.0643,26.0899,26.0643,26.0899,305030.0
2016-10-31 13:50:00,30.5,30.52,30.5,30.5,12210.0,26.0899,26.107,26.0899,26.0899,12210.0
2016-10-31 13:55:00,30.5,30.5,30.46,30.46,5500.0,26.0899,26.0899,26.0557,26.0557,5500.0
2016-10-31 14:00:00,30.48,30.48,30.43,30.43,10878.0,26.0728,26.0728,26.03,26.03,10878.0
2016-10-31 14:05:00,30.43,30.44,30.41,30.41,11812.0,26.03,26.0386,26.0129,26.0129,11812.0
2016-10-31 14:10:00,30.41,30.42,30.36,30.39,30406.0,26.0129,26.0215,25.9702,25.9958,30406.0
2016-10-31 14:15:00,30.4,30.41,30.38,30.39,16000.0,26.0044,26.0129,25.9873,25.9958,16000.0
2016-10-31 14:20:00,30.39,30.39,30.34,30.34,22824.0,25.9958,25.9958,25.9531,25.9531,22824.0
2016-10-31 14:25:00,30.34,30.36,30.33,30.35,15892.0,25.9531,25.9702,25.9445,25.9616,15892.0
2016-10-31 14:30:00,30.35,30.36,30.35,30.36,12128.0,25.9616,25.9702,25.9616,25.9702,12128.0
2016-10-31 14:35:00,30.36,30.37,30.35,30.37,12048.0,25.9702,25.9787,25.9616,25.9787,12048.0
2016-10-31 14:40:00,30.37,30.37,30.34,30.35,11400.0,25.9787,25.9787,25.9531,25.9616,11400.0
2016-10-31 14:45:00,30.35,30.36,30.35,30.36,8942.0,25.9616,25.9702,25.9616,25.9702,8942.0
2016-10-31 14:50:00,30.36,30.38,30.34,30.38,24222.0,25.9702,25.9873,25.9531,25.9873,24222.0
2016-10-31 14:55:00,30.38,30.39,30.36,30.38,16156.0,25.9873,25.9958,25.9702,25.9873,16156.0
2016-10-31 15:00:00,30.38,30.38,30.35,30.36,18048.0,25.9873,25.9873,25.9616,25.9702,18048.0
2016-10-31 15:05:00,30.36,30.38,30.36,30.38,25080.0,25.9702,25.9873,25.9702,25.9873,25080.0
2016-10-31 15:10:00,30.38,30.4,30.38,30.4,14460.0,25.9873,26.0044,25.9873,26.0044,14460.0
2016-10-31 15:15:00,30.4,30.41,30.36,30.36,15106.0,26.0044,26.0129,25.9702,25.9702,15106.0
2016-10-31 15:20:00,30.37,30.38,30.35,30.35,32418.0,25.9787,25.9873,25.9616,25.9616,32418.0
2016-10-31 15:25:00,30.35,30.36,30.34,30.36,23978.0,25.9616,25.9702,25.9531,25.9702,23978.0
2016-10-31 15:30:00,30.36,30.36,30.33,30.35,111326.0,25.9702,25.9702,25.9445,25.9616,111326.0
2016-10-31 15:35:00,30.36,30.36,30.33,30.34,35350.0,25.9702,25.9702,25.9445,25.9531,35350.0
2016-10-31 15:40:00,30.34,30.35,30.33,30.34,32794.0,25.9531,25.9616,25.9445,25.9531,32794.0
2016-10-31 15:45:00,30.34,30.35,30.33,30.35,37272.0,25.9531,25.9616,25.9445,25.9616,37272.0
2016-10-31 15:50:00,30.34,30.34,30.29,30.3,106784.0,25.9531,25.9531,25.9103,25.9188,106784.0
2016-10-31 15:55:00,30.3,30.31,30.27,30.28,173840.0,25.9188,25.9274,25.8932,25.9017,173840.0
2016-11-01 09:30:00,30.4,30.43,30.25,30.39,31814.0,26.0044,26.03,25.8761,25.9958,31814.0
2016-11-01 09:35:00,30.42,30.45,30.34,30.4,19058.0,26.0215,26.0471,25.9531,26.0044,19058.0
2016-11-01 09:40:00,30.4,30.43,30.32,30.33,17902.0,26.0044,26.03,25.9359,25.9445,17902.0
2016-11-01 09:45:00,30.32,30.36,30.32,30.32,16988.0,25.9359,25.9702,25.9359,25.9359,16988.0
2016-11-01 09:50:00,30.34,30.34,30.24,30.24,11530.0,25.9531,25.9531,25.8675,25.8675,11530.0
2016-11-01 09:55:00,30.25,30.25,30.18,30.19,12798.0,25.8761,25.8761,25.8162,25.8247,12798.0
2016-11-01 10:00:00,30.18,30.31,30.18,30.24,41378.0,25.8162,25.9274,25.8162,25.8675,41378.0
2016-11-01 10:05:00,30.23,30.23,30.14,30.15,55898.0,25.859,25.859,25.782,25.7905,55898.0
2016-11-01 10:10:00,30.17,30.17,30.1,30.13,9600.0,25.8076,25.8076,25.7478,25.7734,9600.0
2016-11-01 10:15:00,30.11,30.15,30.1,30.15,9414.0,25.7563,25.7905,25.7478,25.7905,9414.0
2016-11-01 10:20:00,30.16,30.18,30.09,30.11,18872.0,25.7991,25.8162,25.7392,25.7563,18872.0
2016-11-01 10:25:00,30.11,30.13,30.08,30.08,9474.0,25.7563,25.7734,25.7306,25.7306,9474.0
2016-11-01 10:30:00,30.07,30.13,30.06,30.11,26594.0,25.7221,25.7734,25.7135,25.7563,26594.0
2016-11-01 10:35:00,30.11,30.15,30.05,30.06,15864.0,25.7563,25.7905,25.705,25.7135,15864.0
2016-11-01 10:40:00,30.06,30.07,30.04,30.04,7400.0,25.7135,25.7221,25.6964,25.6964,7400.0
2016-11-01 10:45:00,30.04,30.08,30.0,30.07,12478.0,25.6964,25.7306,25.6622,25.7221,12478.0
2016-11-01 10:50:00,30.09,30.11,30.07,30.07,9074.0,25.7392,25.7563,25.7221,25.7221,9074.0
2016-11-01 10:55:00,30.09,30.17,30.08,30.16,54250.0,25.7392,25.8076,25.7306,25.7991,54250.0
2016-11-01 11:00:00,30.15,30.16,30.1,30.1,33122.0,25.7905,25.7991,25.7478,25.7478,33122.0
2016-11-01 11:05:00,30.11,30.11,30.07,30.07,18758.0,25.7563,25.7563,25.7221,25.7221,18758.0
2016-11-01 11:10:00,30.08,30.11,30.06,30.11,15662.0,25.7306,25.7563,25.7135,25.7563,15662.0
2016-11-01 11:15:00,30.11,30.17,30.1,30.16,38822.0,25.7563,25.8076,25.7478,25.7991,38822.0
2016-11-01 11:20:00,30.16,30.16,30.11,30.12,11594.0,25.7991,25.7991,25.7563,25.7649,11594.0
2016-11-01 11:25:00,30.13,30.17,30.13,30.13,15330.0,25.7734,25.8076,25.7734,25.7734,15330.0
2016-11-01 11:30:00,30.12,30.14,30.09,30.14,12420.0,25.7649,25.782,25.7392,25.782,12420.0
2016-11-01 11:35:00,30.13,30.18,30.13,30.18,17514.0,25.7734,25.8162,25.7734,25.8162,17514.0
2016-11-01 11:40:00,30.17,30.18,30.15,30.18,16270.0,25.8076,25.8162,25.7905,25.8162,16270.0
2016-11-01 11:45:00,30.18,30.18,30.17,30.18,2680.0,25.8162,25.8162,25.8076,25.8162,2680.0
2016-11-01 11:50:00,30.18,30.18,30.14,30.16,4000.0,25.8162,25.8162,25.782,25.7991,4000.0
2016-11-01 11:55:00,30.14,30.14,30.1,30.11,8216.0,25.782,25.782,25.7478,25.7563,8216.0
2016-11-01 12:00:00,30.11,30.11,30.09,30.11,16254.0,25.7563,25.7563,25.7392,25.7563,16254.0
2016-11-01 12:05:00,30.11,30.11,30.04,30.05,20826.0,25.7563,25.7563,25.6964,25.705,20826.0
2016-11-01 12:10:00,30.04,30.09,30.02,30.08,9534.0,25.6964,25.7392,25.6793,25.7306,9534.0
2016-11-01 12:15:00,30.08,30.08,30.03,30.07,12238.0,25.7306,25.7306,25.6879,25.7221,12238.0
2016-11-01 12:20:00,30.07,30.11,30.04,30.09,15118.0,25.7221,25.7563,25.6964,25.7392,15118.0
2016-11-01 12:25:00,30.1,30.11,30.07,30.07,7800.0,25.7478,25.7563,25.7221,25.7221,7800.0
2016-11-01 12:30:00,30.06,30.11,30.05,30.11,10282.0,25.7135,25.7563,25.705,25.7563,10282.0
2016-11-01 12:35:00,30.1,30.12,30.09,30.09,4200.0,25.7478,25.7649,25.7392,25.7392,4200.0
2016-11-01 12:40:00,30.08,30.09,30.03,30.07,6430.0,25.7306,25.7392,25.6879,25.7221,6430.0
2016-11-01 12:45:00,30.07,30.07,30.03,30.03,3800.0,25.7221,25.7221,25.6879,25.6879,3800.0
2016-11-01 12:50:00,30.03,30.05,30.03,30.05,5554.0,25.6879,25.705,25.6879,25.705,5554.0
2016-11-01 12:55:00,30.06,30.08,30.04,30.07,11220.0,25.7135,25.7306,25.6964,25.7221,11220.0
2016-11-01 13:00:00,30.06,30.08,30.05,30.06,11510.0,25.7135,25.7306,25.705,25.7135,11510.0
2016-11-01 13:05:00,30.07,30.07,30.03,30.06,9330.0,25.7221,25.7221,25.6879,25.7135,9330.0
2016-11-01 13:10:00,30.06,30.08,30.04,30.06,7594.0,25.7135,25.7306,25.6964,25.7135,7594.0
2016-11-01 13:15:00,30.05,30.05,30.0,30.0,11400.0,25.705,25.705,25.6622,25.6622,11400.0
2016-11-01 13:20:00,30.02,30.04,29.98,30.0,24530.0,25.6793,25.6964,25.6451,25.6622,24530.0
2016-11-01 13:25:00,30.0,30.05,30.0,30.04,19068.0,25.6622,25.705,25.6622,25.6964,19068.0
2016-11-01 13:30:00,30.04,30.04,29.98,30.0,12622.0,25.6964,25.6964,25.6451,25.6622,12622.0
2016-11-01 13:35:00,30.0,30.02,29.99,29.99,10680.0,25.6622,25.6793,25.6537,25.6537,10680.0
2016-11-01 13:40:00,29.99,29.99,29.92,29.92,11600.0,25.6537,25.6537,25.5938,25.5938,11600.0
2016-11-01 13:45:00,29.93,29.93,29.88,29.93,20546.0,25.6023,25.6023,25.5596,25.6023,20546.0
2016-11-01 13:50:00,29.93,29.95,29.92,29.94,19356.0,25.6023,25.6194,25.5938,25.6109,19356.0
2016-11-01 13:55:00,29.94,29.95,29.91,29.93,16804.0,25.6109,25.6194,25.5852,25.6023,16804.0
2016-11-01 14:00:00,29.93,29.93,29.89,29.91,20634.0,25.6023,25.6023,25.5681,25.5852,20634.0
2016-11-01 14:05:00,29.91,29.91,29.85,29.86,26870.0,25.5852,25.5852,25.5339,25.5425,26870.0
2016-11-01 14:10:00,29.85,29.88,29.84,29.85,21196.0,25.5339,25.5596,25.5254,25.5339,21196.0
2016-11-01 14:15:00,29.85,29.85,29.75,29.77,46346.0,25.5339,25.5339,25.4484,25.4655,46346.0
2016-11-01 14:20:00,29.77,29.81,29.76,29.8,21456.0,25.4655,25.4997,25.4569,25.4911,21456.0
2016-11-01 14:25:00,29.8,29.93,29.8,29.92,36154.0,25.4911,25.6023,25.4911,25.5938,36154.0
2016-11-01 14:30:00,29.9,29.95,29.84,29.95,86196.0,25.5767,25.6194,25.5254,25.6194,86196.0
2016-11-01 14:35:00,29.94,29.98,29.84,29.98,32726.0,25.6109,25.6451,25.5254,25.6451,32726.0
2016-11-01 14:40:00,29.96,29.97,29.84,29.96,43634.0,25.628,25.6366,25.5254,25.628,43634.0
2016-11-01 14:45:00,29.95,29.96,29.84,29.92,37352.0,25.6194,25.628,25.5254,25.5938,37352.0
2016-11-01 14:50:00,29.92,29.95,29.84,29.95,43138.0,25.5938,25.6194,25.5254,25.6194,43138.0
2016-11-01 14:55:00,29.95,29.96,29.84,29.91,46888.0,25.6194,25.628,25.5254,25.5852,46888.0
2016-11-01 15:00:00,29.91,29.94,29.84,29.91,56544.0,25.5852,25.6109,25.5254,25.5852,56544.0
2016-11-01 15:05:00,29.91,29.92,29.84,29.85,59462.0,25.5852,25.5938,25.5254,25.5339,59462.0
2016-11-01 15:10:00,29.91,29.91,29.84,29.88,61646.0,25.5852,25.5852,25.5254,25.5596,61646.0
2016-11-01 15:15:00,29.85,30.0,29.84,29.99,65120.0,25.5339,25.6622,25.5254,25.6537,65120.0
2016-11-01 15:20:00,29.99,29.99,29.95,29.97,50710.0,25.6537,25.6537,25.6194,25.6366,50710.0
2016-11-01 15:25:00,29.97,30.03,29.97,30.01,49614.0,25.6366,25.6879,25.6366,25.6708,49614.0
2016-11-01 15:30:00,30.0,30.03,29.99,30.0,63082.0,25.6622,25.6879,25.6537,25.6622,63082.0
2016-11-01 15:35:00,30.0,30.07,29.99,30.07,64914.0,25.6622,25.7221,25.6537,25.7221,64914.0
2016-11-01 15:40:00,30.07,30.07,30.02,30.04,74014.0,25.7221,25.7221,25.6793,25.6964,74014.0
2016-11-01 15:45:00,30.05,30.1,30.04,30.06,107280.0,25.705,25.7478,25.6964,25.7135,107280.0
2016-11-01 15:50:00,30.06,30.1,30.05,30.1,303586.0,25.7135,25.7478,25.705,25.7478,303586.0
2016-11-01 15:55:00,30.09,30.11,30.05,30.09,217272.0,25.7392,25.7563,25.705,25.7392,217272.0
2016-11-02 09:30:00,30.11,30.11,29.95,29.96,32608.0,25.7563,25.7563,25.6194,25.628,32608.0
2016-11-02 09:35:00,29.96,29.99,29.89,29.99,56360.0,25.628,25.6537,25.5681,25.6537,56360.0
2016-11-02 09:40:00,29.97,30.06,29.95,30.06,35960.0,25.6366,25.7135,25.6194,25.7135,35960.0
2016-11-02 09:45:00,30.06,30.16,30.06,30.14,580626.0,25.7135,25.7991,25.7135,25.782,580626.0
2016-11-02 09:50:00,30.15,30.16,30.06,30.06,99950.0,25.7905,25.7991,25.7135,25.7135,99950.0
2016-11-02 09:55:00,30.06,30.11,30.05,30.09,49422.0,25.7135,25.7563,25.705,25.7392,49422.0
2016-11-02 10:00:00,30.09,30.09,30.0,30.06,77994.0,25.7392,25.7392,25.6622,25.7135,77994.0
2016-11-02 10:05:00,30.05,30.05,29.96,30.02,34038.0,25.705,25.705,25.628,25.6793,34038.0
2016-11-02 10:10:00,30.0,30.05,29.99,30.02,21116.0,25.6622,25.705,25.6537,25.6793,21116.0
2016-11-02 10:15:00,30.02,30.1,30.02,30.07,9386.0,25.6793,25.7478,25.6793,25.7221,9386.0
2016-11-02 10:20:00,30.07,30.07,30.01,30.02,10898.0,25.7221,25.7221,25.6708,25.6793,10898.0
2016-11-02 10:25:00,30.0,30.05,29.97,30.05,20504.0,25.6622,25.705,25.6366,25.705,20504.0
2016-11-02 10:30:00,30.04,30.04,29.98,29.98,22600.0,25.6964,25.6964,25.6451,25.6451,22600.0
2016-11-02 10:35:00,29.98,30.02,29.97,30.02,17900.0,25.6451,25.6793,25.6366,25.6793,17900.0
2016-11-02 10:40:00,30.02,30.04,29.99,30.02,20566.0,25.6793,25.6964,25.6537,25.6793,20566.0
2016-11-02 10:45:00,30.02,30.08,29.99,30.08,17604.0,25.6793,25.7306,25.6537,25.7306,17604.0
2016-11-02 10:50:00,30.07,30.08,30.01,30.06,13292.0,25.7221,25.7306,25.6708,25.7135,13292.0
2016-11-02 10:55:00,30.06,30.14,30.06,30.12,24014.0,25.7135,25.782,25.7135,25.7649,24014.0
2016-11-02 11:00:00,30.11,30.16,30.11,30.13,28582.0,25.7563,25.7991,25.7563,25.7734,28582.0
2016-11-02 11:05:00,30.12,30.14,30.1,30.14,44048.0,25.7649,25.782,25.7478,25.782,44048.0
2016-11-02 11:10:00,30.14,30.22,30.11,30.21,25740.0,25.782,25.8504,25.7563,25.8419,25740.0
2016-11-02 11:15:00,30.21,30.25,30.18,30.25,32686.0,25.8419,25.8761,25.8162,25.8761,32686.0
2016-11-02 11:20:00,30.26,30.28,30.24,30.27,17182.0,25.8846,25.9017,25.8675,25.8932,17182.0
2016-11-02 11:25:00,30.27,30.31,30.27,30.31,19226.0,25.8932,25.9274,25.8932,25.9274,19226.0
2016-11-02 11:30:00,30.3,30.32,30.28,30.29,41468.0,25.9188,25.9359,25.9017,25.9103,41468.0
2016-11-02 11:35:00,30.29,30.29,30.23,30.26,18608.0,25.9103,25.9103,25.859,25.8846,18608.0
2016-11-02 11:40:00,30.27,30.31,30.27,30.31,17574.0,25.8932,25.9274,25.8932,25.9274,17574.0
2016-11-02 11:45:00,30.31,30.34,30.28,30.32,11686.0,25.9274,25.9531,25.9017,25.9359,11686.0
2016-11-02 11:50:00,30.31,30.31,30.28,30.28,4800.0,25.9274,25.9274,25.9017,25.9017,4800.0
2016-11-02 11:55:00,30.28,30.33,30.27,30.29,13524.0,25.9017,25.9445,25.8932,25.9103,13524.0
2016-11-02 12:00:00,30.29,30.32,30.25,30.25,15744.0,25.9103,25.9359,25.8761,25.8761,15744.0
2016-11-02 12:05:00,30.25,30.28,30.25,30.27,14200.0,25.8761,25.9017,25.8761,25.8932,14200.0
2016-11-02 12:10:00,30.28,30.31,30.26,30.26,8390.0,25.9017,25.9274,25.8846,25.8846,8390.0
2016-11-02 12:15:00,30.24,30.25,30.21,30.22,10858.0,25.8675,25.8761,25.8419,25.8504,10858.0
2016-11-02 12:20:00,30.21,30.21,30.16,30.18,6262.0,25.8419,25.8419,25.7991,25.8162,6262.0
2016-11-02 12:25:00,30.17,30.23,30.15,30.2,119746.0,25.8076,25.859,25.7905,25.8333,119746.0
2016-11-02 12:30:00,30.18,30.18,30.13,30.13,26322.0,25.8162,25.8162,25.7734,25.7734,26322.0
2016-11-02 12:35:00,30.13,30.13,30.1,30.11,17536.0,25.7734,25.7734,25.7478,25.7563,17536.0
2016-11-02 12:40:00,30.1,30.11,30.09,30.11,26366.0,25.7478,25.7563,25.7392,25.7563,26366.0
2016-11-02 12:45:00,30.11,30.14,30.11,30.14,23464.0,25.7563,25.782,25.7563,25.782,23464.0
2016-11-02 12:50:00,30.13,30.14,30.11,30.14,6200.0,25.7734,25.782,25.7563,25.782,6200.0
2016-11-02 12:55:00,30.14,30.15,30.12,30.13,22924.0,25.782,25.7905,25.7649,25.7734,22924.0
2016-11-02 13:00:00,30.14,30.15,30.09,30.1,19498.0,25.782,25.7905,25.7392,25.7478,19498.0
2016-11-02 13:05:00,30.08,30.1,30.07,30.08,19400.0,25.7306,25.7478,25.7221,25.7306,19400.0
2016-11-02 13:10:00,30.08,30.09,30.01,30.02,68834.0,25.7306,25.7392,25.6708,25.6793,68834.0
2016-11-02 13:15:00,30.01,30.02,29.95,29.95,33670.0,25.6708,25.6793,25.6194,25.6194,33670.0
2016-11-02 13:20:00,29.95,30.0,29.94,29.97,22354.0,25.6194,25.6622,25.6109,25.6366,22354.0
2016-11-02 13:25:00,29.96,30.02,29.95,30.0,18316.0,25.628,25.6793,25.6194,25.6622,18316.0
2016-11-02 13:30:00,29.99,30.02,29.97,30.02,9364.0,25.6537,25.6793,25.6366,25.6793,9364.0
2016-11-02 13:35:00,30.02,30.03,29.99,30.0,13592.0,25.6793,25.6879,25.6537,25.6622,13592.0
2016-11-02 13:40:00,30.0,30.03,30.0,30.02,14400.0,25.6622,25.6879,25.6622,25.6793,14400.0
2016-11-02 13:45:00,30.03,30.04,30.0,30.0,13800.0,25.6879,25.6964,25.6622,25.6622,13800.0
2016-11-02 13:50:00,29.99,30.0,29.98,29.98,15220.0,25.6537,25.6622,25.6451,25.6451,15220.0
2016-11-02 13:55:00,29.98,30.06,29.98,30.06,13846.0,25.6451,25.7135,25.6451,25.7135,13846.0
2016-11-02 14:00:00,30.06,30.11,29.99,30.03,32344.0,25.7135,25.7563,25.6537,25.6879,32344.0
2016-11-02 14:05:00,30.03,30.04,29.93,29.93,26634.0,25.6879,25.6964,25.6023,25.6023,26634.0
2016-11-02 14:10:00,29.95,30.08,29.94,30.03,51774.0,25.6194,25.7306,25.6109,25.6879,51774.0
2016-11-02 14:15:00,30.03,30.07,29.99,30.07,37552.0,25.6879,25.7221,25.6537,25.7221,37552.0
2016-11-02 14:20:00,30.07,30.1,30.01,30.06,67600.0,25.7221,25.7478,25.6708,25.7135,67600.0
2016-11-02 14:25:00,30.07,30.14,30.07,30.09,23306.0,25.7221,25.782,25.7221,25.7392,23306.0
2016-11-02 14:30:00,30.07,30.09,30.04,30.04,16602.0,25.7221,25.7392,25.6964,25.6964,16602.0
2016-11-02 14:35:00,30.05,30.11,30.04,30.1,66726.0,25.705,25.7563,25.6964,25.7478,66726.0
2016-11-02 14:40:00,30.11,30.11,30.08,30.08,8900.0,25.7563,25.7563,25.7306,25.7306,8900.0
2016-11-02 14:45:00,30.09,30.12,30.03,30.04,14418.0,25.7392,25.7649,25.6879,25.6964,14418.0
2016-11-02 14:50:00,30.03,30.03,29.98,30.0,9678.0,25.6879,25.6879,25.6451,25.6622,9678.0
2016-11-02 14:55:00,30.0,30.04,29.98,30.0,10000.0,25.6622,25.6964,25.6451,25.6622,10000.0
2016-11-02 15:00:00,30.02,30.05,29.97,30.05,19896.0,25.6793,25.705,25.6366,25.705,19896.0
2016-11-02 15:05:00,30.06,30.06,30.02,30.05,13564.0,25.7135,25.7135,25.6793,25.705,13564.0
2016-11-02 15:10:00,30.05,30.06,29.99,30.0,18050.0,25.705,25.7135,25.6537,25.6622,18050.0
2016-11-02 15:15:00,30.0,30.01,29.98,29.99,17998.0,25.6622,25.6708,25.6451,25.6537,17998.0
2016-11-02 15:20:00,29.99,30.03,29.99,30.03,19060.0,25.6537,25.6879,25.6537,25.6879,19060.0
2016-11-02 15:25:00,30.03,30.07,30.03,30.04,23056.0,25.6879,25.7221,25.6879,25.6964,23056.0
2016-11-02 15:30:00,30.03,30.05,30.01,30.04,35078.0,25.6879,25.705,25.6708,25.6964,35078.0
2016-11-02 15:35:00,30.04,30.04,29.97,29.97,24190.0,25.6964,25.6964,25.6366,25.6366,24190.0
2016-11-02 15:40:00,29.98,30.02,29.98,30.02,32656.0,25.6451,25.6793,25.6451,25.6793,32656.0
2016-11-02 15:45:00,30.0,30.03,29.97,29.99,41308.0,25.6622,25.6879,25.6366,25.6537,41308.0
2016-11-02 15:50:00,29.98,30.0,29.93,29.93,39798.0,25.6451,25.6622,25.6023,25.6023,39798.0
2016-11-02 15:55:00,29.93,29.97,29.92,29.93,145884.0,25.6023,25.6366,25.5938,25.6023,145884.0
2016-11-03 09:30:00,29.99,30.09,29.99,30.07,26022.0,25.6537,25.7392,25.6537,25.7221,26022.0
2016-11-03 09:35:00,30.06,30.06,29.97,30.03,4400.0,25.7135,25.7135,25.6366,25.6879,4400.0
2016-11-03 09:40:00,30.03,30.03,29.89,29.89,14382.0,25.6879,25.6879,25.5681,25.5681,14382.0
2016-11-03 09:45:00,29.87,29.93,29.82,29.88,33532.0,25.551,25.6023,25.5082,25.5596,33532.0
2016-11-03 09:50:00,29.89,29.92,29.85,29.85,11680.0,25.5681,25.5938,25.5339,25.5339,11680.0
2016-11-03 09:55:00,29.83,29.88,29.8,29.81,14330.0,25.5168,25.5596,25.4911,25.4997,14330.0
2016-11-03 10:00:00,29.82,29.84,29.77,29.82,39600.0,25.5082,25.5254,25.4655,25.5082,39600.0
2016-11-03 10:05:00,29.82,29.84,29.75,29.76,32874.0,25.5082,25.5254,25.4484,25.4569,32874.0
2016-11-03 10:10:00,29.75,29.84,29.75,29.84,25594.0,25.4484,25.5254,25.4484,25.5254,25594.0
2016-11-03 10:15:00,29.83,29.83,29.78,29.8,8000.0,25.5168,25.5168,25.474,25.4911,8000.0
2016-11-03 10:20:00,29.8,29.86,29.8,29.85,47810.0,25.4911,25.5425,25.4911,25.5339,47810.0
2016-11-03 10:25:00,29.87,29.9,29.86,29.89,13666.0,25.551,25.5767,25.5425,25.5681,13666.0
2016-11-03 10:30:00,29.88,29.9,29.83,29.89,18478.0,25.5596,25.5767,25.5168,25.5681,18478.0
2016-11-03 10:35:00,29.89,29.9,29.84,29.85,65220.0,25.5681,25.5767,25.5254,25.5339,65220.0
2016-11-03 10:40:00,29.84,29.9,29.83,29.89,19446.0,25.5254,25.5767,25.5168,25.5681,19446.0
2016-11-03 10:45:00,29.88,29.88,29.85,29.85,4500.0,25.5596,25.5596,25.5339,25.5339,4500.0
2016-11-03 10:50:00,29.84,29.86,29.82,29.83,15130.0,25.5254,25.5425,25.5082,25.5168,15130.0
2016-11-03 10:55:00,29.84,29.84,29.79,29.81,14550.0,25.5254,25.5254,25.4826,25.4997,14550.0
2016-11-03 11:00:00,29.82,29.83,29.78,29.81,36056.0,25.5082,25.5168,25.474,25.4997,36056.0
2016-11-03 11:05:00,29.81,29.85,29.81,29.82,20942.0,25.4997,25.5339,25.4997,25.5082,20942.0
2016-11-03 11:10:00,29.81,29.84,29.81,29.82,22344.0,25.4997,25.5254,25.4997,25.5082,22344.0
2016-11-03 11:15:00,29.82,29.82,29.79,29.82,24200.0,25.5082,25.5082,25.4826,25.5082,24200.0
2016-11-03 11:20:00,29.82,29.83,29.79,29.79,22096.0,25.5082,25.5168,25.4826,25.4826,22096.0
2016-11-03 11:25:00,29.79,29.82,29.79,29.81,28374.0,25.4826,25.5082,25.4826,25.4997,28374.0
2016-11-03 11:30:00,29.81,29.85,29.79,29.85,18546.0,25.4997,25.5339,25.4826,25.5339,18546.0
2016-11-03 11:35:00,29.85,29.89,29.84,29.89,12606.0,25.5339,25.5681,25.5254,25.5681,12606.0
2016-11-03 11:40:00,29.9,29.92,29.88,29.89,26198.0,25.5767,25.5938,25.5596,25.5681,26198.0
2016-11-03 11:45:00,29.89,29.94,29.89,29.92,11022.0,25.5681,25.6109,25.5681,25.5938,11022.0
2016-11-03 11:50:00,29.92,29.92,29.88,29.89,14574.0,25.5938,25.5938,25.5596,25.5681,14574.0
2016-11-03 11:55:00,29.89,29.9,29.85,29.86,16458.0,25.5681,25.5767,25.5339,25.5425,16458.0
2016-11-03 12:00:00,29.86,29.89,29.86,29.89,8600.0,25.5425,25.5681,25.5425,25.5681,8600.0
2016-11-03 12:05:00,29.89,29.9,29.84,29.84,15234.0,25.5681,25.5767,25.5254,25.5254,15234.0
2016-11-03 12:10:00,29.85,29.85,29.81,29.83,8554.0,25.5339,25.5339,25.4997,25.5168,8554.0
2016-11-03 12:15:00,29.83,29.83,29.79,29.8,12000.0,25.5168,25.5168,25.4826,25.4911,12000.0
2016-11-03 12:20:00,29.8,29.84,29.8,29.82,14814.0,25.4911,25.5254,25.4911,25.5082,14814.0
2016-11-03 12:25:00,29.82,29.86,29.81,29.85,19468.0,25.5082,25.5425,25.4997,25.5339,19468.0
2016-11-03 12:30:00,29.85,29.85,29.81,29.82,14144.0,25.5339,25.5339,25.4997,25.5082,14144.0
2016-11-03 12:35:00,29.81,29.83,29.8,29.82,9600.0,25.4997,25.5168,25.4911,25.5082,9600.0
2016-11-03 12:40:00,29.82,29.82,29.78,29.79,25154.0,25.5082,25.5082,25.474,25.4826,25154.0
2016-11-03 12:45:00,29.79,29.8,29.75,29.75,12000.0,25.4826,25.4911,25.4484,25.4484,12000.0
2016-11-03 12:50:00,29.75,29.79,29.75,29.78,12694.0,25.4484,25.4826,25.4484,25.474,12694.0
2016-11-03 12:55:00,29.78,29.8,29.77,29.77,9820.0,25.474,25.4911,25.4655,25.4655,9820.0
2016-11-03 13:00:00,29.77,29.77,29.74,29.74,6000.0,25.4655,25.4655,25.4398,25.4398,6000.0
2016-11-03 13:05:00,29.74,29.76,29.74,29.74,10972.0,25.4398,25.4569,25.4398,25.4398,10972.0
2016-11-03 13:10:00,29.74,29.75,29.73,29.73,7030.0,25.4398,25.4484,25.4313,25.4313,7030.0
2016-11-03 13:15:00,29.73,29.75,29.72,29.74,9382.0,25.4313,25.4484,25.4227,25.4398,9382.0
2016-11-03 13:20:00,29.73,29.74,29.71,29.72,12278.0,25.4313,25.4398,25.4141,25.4227,12278.0
2016-11-03 13:25:00,29.72,29.79,29.72,29.78,13402.0,25.4227,25.4826,25.4227,25.474,13402.0
2016-11-03 13:30:00,29.78,29.78,29.75,29.75,7600.0,25.474,25.474,25.4484,25.4484,7600.0
2016-11-03 13:35:00,29.75,29.75,29.72,29.74,10856.0,25.4484,25.4484,25.4227,25.4398,10856.0
2016-11-03 13:40:00,29.75,29.78,29.73,29.74,11708.0,25.4484,25.474,25.4313,25.4398,11708.0
2016-11-03 13:45:00,29.73,29.74,29.72,29.73,13056.0,25.4313,25.4398,25.4227,25.4313,13056.0
2016-11-03 13:50:00,29.73,29.75,29.71,29.74,13460.0,25.4313,25.4484,25.4141,25.4398,13460.0
2016-11-03 13:55:00,29.73,29.74,29.69,29.74,22120.0,25.4313,25.4398,25.397,25.4398,22120.0
2016-11-03 14:00:00,29.74,29.75,29.72,29.74,11088.0,25.4398,25.4484,25.4227,25.4398,11088.0
2016-11-03 14:05:00,29.73,29.76,29.72,29.76,12500.0,25.4313,25.4569,25.4227,25.4569,12500.0
2016-11-03 14:10:00,29.78,29.79,29.75,29.75,4000.0,25.474,25.4826,25.4484,25.4484,4000.0
2016-11-03 14:15:00,29.77,29.8,29.75,29.77,5580.0,25.4655,25.4911,25.4484,25.4655,5580.0
2016-11-03 14:20:00,29.77,29.82,29.77,29.81,8716.0,25.4655,25.5082,25.4655,25.4997,8716.0
2016-11-03 14:25:00,29.8,29.83,29.79,29.81,11524.0,25.4911,25.5168,25.4826,25.4997,11524.0
2016-11-03 14:30:00,29.8,29.84,29.79,29.82,12556.0,25.4911,25.5254,25.4826,25.5082,12556.0
2016-11-03 14:35:00,29.82,29.86,29.82,29.82,20188.0,25.5082,25.5425,25.5082,25.5082,20188.0
2016-11-03 14:40:00,29.82,29.84,29.79,29.82,12180.0,25.5082,25.5254,25.4826,25.5082,12180.0
2016-11-03 14:45:00,29.83,29.86,29.81,29.86,18234.0,25.5168,25.5425,25.4997,25.5425,18234.0
2016-11-03 14:50:00,29.86,29.88,29.85,29.88,15670.0,25.5425,25.5596,25.5339,25.5596,15670.0
2016-11-03 14:55:00,29.88,29.89,29.86,29.88,40908.0,25.5596,25.5681,25.5425,25.5596,40908.0
2016-11-03 15:00:00,29.88,29.88,29.85,29.85,16446.0,25.5596,25.5596,25.5339,25.5339,16446.0
2016-11-03 15:05:00,29.86,29.86,29.83,29.86,18022.0,25.5425,25.5425,25.5168,25.5425,18022.0
2016-11-03 15:10:00,29.86,29.86,29.84,29.85,24410.0,25.5425,25.5425,25.5254,25.5339,24410.0
2016-11-03 15:15:00,29.85,29.86,29.79,29.8,74320.0,25.5339,25.5425,25.4826,25.4911,74320.0
2016-11-03 15:20:00,29.8,29.84,29.79,29.82,28254.0,25.4911,25.5254,25.4826,25.5082,28254.0
2016-11-03 15:25:00,29.81,29.83,29.8,29.8,27736.0,25.4997,25.5168,25.4911,25.4911,27736.0
2016-11-03 15:30:00,29.79,29.8,29.75,29.77,28190.0,25.4826,25.4911,25.4484,25.4655,28190.0
2016-11-03 15:35:00,29.76,29.79,29.75,29.79,30242.0,25.4569,25.4826,25.4484,25.4826,30242.0
2016-11-03 15:40:00,29.78,29.78,29.75,29.75,46422.0,25.474,25.474,25.4484,25.4484,46422.0
2016-11-03 15:45:00,29.75,29.8,29.74,29.79,64858.0,25.4484,25.4911,25.4398,25.4826,64858.0
2016-11-03 15:50:00,29.79,29.83,29.79,29.81,161352.0,25.4826,25.5168,25.4826,25.4997,161352.0
2016-11-03 15:55:00,29.81,29.83,29.81,29.81,98598.0,25.4997,25.5168,25.4997,25.4997,98598.0
2016-11-04 09:30:00,29.76,29.96,29.76,29.91,132096.0,25.4569,25.628,25.4569,25.5852,132096.0
2016-11-04 09:35:00,29.86,29.95,29.84,29.93,46538.0,25.5425,25.6194,25.5254,25.6023,46538.0
2016-11-04 09:40:00,29.93,29.97,29.88,29.89,38524.0,25.6023,25.6366,25.5596,25.5681,38524.0
2016-11-04 09:45:00,29.88,29.92,29.84,29.85,11372.0,25.5596,25.5938,25.5254,25.5339,11372.0
2016-11-04 09:50:00,29.8,29.89,29.75,29.87,20000.0,25.4911,25.5681,25.4484,25.551,20000.0
2016-11-04 09:55:00,29.86,29.86,29.75,29.78,19806.0,25.5425,25.5425,25.4484,25.474,19806.0
2016-11-04 10:00:00,29.78,29.89,29.78,29.85,30754.0,25.474,25.5681,25.474,25.5339,30754.0
2016-11-04 10:05:00,29.82,29.9,29.82,29.86,25236.0,25.5082,25.5767,25.5082,25.5425,25236.0
2016-11-04 10:10:00,29.87,29.9,29.78,29.79,25344.0,25.551,25.5767,25.474,25.4826,25344.0
2016-11-04 10:15:00,29.79,29.79,29.73,29.77,52526.0,25.4826,25.4826,25.4313,25.4655,52526.0
2016-11-04 10:20:00,29.76,29.84,29.75,29.8,33740.0,25.4569,25.5254,25.4484,25.4911,33740.0
2016-11-04 10:25:00,29.81,29.81,29.77,29.8,19938.0,25.4997,25.4997,25.4655,25.4911,19938.0
2016-11-04 10:30:00,29.8,29.86,29.79,29.84,20146.0,25.4911,25.5425,25.4826,25.5254,20146.0
2016-11-04 10:35:00,29.84,29.88,29.83,29.88,20464.0,25.5254,25.5596,25.5168,25.5596,20464.0
2016-11-04 10:40:00,29.86,29.89,29.86,29.87,29400.0,25.5425,25.5681,25.5425,25.551,29400.0
2016-11-04 10:45:00,29.87,29.89,29.84,29.85,18472.0,25.551,25.5681,25.5254,25.5339,18472.0
2016-11-04 10:50:00,29.85,29.91,29.83,29.9,40474.0,25.5339,25.5852,25.5168,25.5767,40474.0
2016-11-04 10:55:00,29.9,29.94,29.87,29.93,34282.0,25.5767,25.6109,25.551,25.6023,34282.0
2016-11-04 11:00:00,29.93,30.03,29.93,30.0,60878.0,25.6023,25.6879,25.6023,25.6622,60878.0
2016-11-04 11:05:00,30.0,30.02,29.93,29.95,17562.0,25.6622,25.6793,25.6023,25.6194,17562.0
2016-11-04 11:10:00,29.96,29.99,29.94,29.97,32640.0,25.628,25.6537,25.6109,25.6366,32640.0
2016-11-04 11:15:00,29.97,30.0,29.93,30.0,33116.0,25.6366,25.6622,25.6023,25.6622,33116.0
2016-11-04 11:20:00,30.0,30.05,30.0,30.03,22340.0,25.6622,25.705,25.6622,25.6879,22340.0
2016-11-04 11:25:00,30.03,30.1,30.02,30.09,51270.0,25.6879,25.7478,25.6793,25.7392,51270.0
2016-11-04 11:30:00,30.08,30.09,30.04,30.07,33428.0,25.7306,25.7392,25.6964,25.7221,33428.0
2016-11-04 11:35:00,30.07,30.08,30.03,30.07,43748.0,25.7221,25.7306,25.6879,25.7221,43748.0
2016-11-04 11:40:00,30.07,30.07,30.01,30.04,20036.0,25.7221,25.7221,25.6708,25.6964,20036.0
2016-11-04 11:45:00,30.03,30.05,29.99,30.05,14112.0,25.6879,25.705,25.6537,25.705,14112.0
2016-11-04 11:50:00,30.04,30.06,30.03,30.06,29018.0,25.6964,25.7135,25.6879,25.7135,29018.0
2016-11-04 11:55:00,30.06,30.1,30.05,30.1,17210.0,25.7135,25.7478,25.705,25.7478,17210.0
2016-11-04 12:00:00,30.09,30.11,30.09,30.11,7776.0,25.7392,25.7563,25.7392,25.7563,7776.0
2016-11-04 12:05:00,30.1,30.15,30.09,30.12,20226.0,25.7478,25.7905,25.7392,25.7649,20226.0
2016-11-04 12:10:00,30.11,30.18,30.11,30.18,37814.0,25.7563,25.8162,25.7563,25.8162,37814.0
2016-11-04 12:15:00,30.18,30.2,30.16,30.17,33084.0,25.8162,25.8333,25.7991,25.8076,33084.0
2016-11-04 12:20:00,30.17,30.17,30.13,30.14,8488.0,25.8076,25.8076,25.7734,25.782,8488.0
2016-11-04 12:25:00,30.14,30.16,30.14,30.16,29510.0,25.782,25.7991,25.782,25.7991,29510.0
2016-11-04 12:30:00,30.15,30.18,30.15,30.18,37048.0,25.7905,25.8162,25.7905,25.8162,37048.0
2016-11-04 12:35:00,30.18,30.19,30.17,30.17,12924.0,25.8162,25.8247,25.8076,25.8076,12924.0
2016-11-04 12:40:00,30.18,30.23,30.18,30.21,21706.0,25.8162,25.859,25.8162,25.8419,21706.0
2016-11-04 12:45:00,30.21,30.22,30.16,30.22,31426.0,25.8419,25.8504,25.7991,25.8504,31426.0
2016-11-04 12:50:00,30.21,30.22,30.17,30.17,13640.0,25.8419,25.8504,25.8076,25.8076,13640.0
2016-11-04 12:55:00,30.15,30.22,30.13,30.22,21270.0,25.7905,25.8504,25.7734,25.8504,21270.0
2016-11-04 13:00:00,30.22,30.24,30.2,30.24,18200.0,25.8504,25.8675,25.8333,25.8675,18200.0
2016-11-04 13:05:00,30.23,30.24,30.22,30.24,13170.0,25.859,25.8675,25.8504,25.8675,13170.0
2016-11-04 13:10:00,30.24,30.25,30.22,30.24,29226.0,25.8675,25.8761,25.8504,25.8675,29226.0
2016-11-04 13:15:00,30.23,30.23,30.21,30.23,17114.0,25.859,25.859,25.8419,25.859,17114.0
2016-11-04 13:20:00,30.23,30.26,30.22,30.25,58870.0,25.859,25.8846,25.8504,25.8761,58870.0
2016-11-04 13:25:00,30.25,30.25,30.23,30.24,19918.0,25.8761,25.8761,25.859,25.8675,19918.0
2016-11-04 13:30:00,30.23,30.25,30.22,30.25,22570.0,25.859,25.8761,25.8504,25.8761,22570.0
2016-11-04 13:35:00,30.25,30.25,30.21,30.23,14084.0,25.8761,25.8761,25.8419,25.859,14084.0
2016-11-04 13:40:00,30.23,30.24,30.22,30.23,13788.0,25.859,25.8675,25.8504,25.859,13788.0
2016-11-04 13:45:00,30.23,30.23,30.21,30.21,12852.0,25.859,25.859,25.8419,25.8419,12852.0
2016-11-04 13:50:00,30.21,30.24,30.21,30.22,51320.0,25.8419,25.8675,25.8419,25.8504,51320.0
2016-11-04 13:55:00,30.22,30.24,30.22,30.23,13354.0,25.8504,25.8675,25.8504,25.859,13354.0
2016-11-04 14:00:00,30.23,30.23,30.18,30.18,21720.0,25.859,25.859,25.8162,25.8162,21720.0
2016-11-04 14:05:00,30.18,30.19,30.15,30.15,17244.0,25.8162,25.8247,25.7905,25.7905,17244.0
2016-11-04 14:10:00,30.16,30.21,30.16,30.21,28138.0,25.7991,25.8419,25.7991,25.8419,28138.0
2016-11-04 14:15:00,30.21,30.23,30.21,30.22,39482.0,25.8419,25.859,25.8419,25.8504,39482.0
2016-11-04 14:20:00,30.21,30.26,30.21,30.24,63516.0,25.8419,25.8846,25.8419,25.8675,63516.0
2016-11-04 14:25:00,30.24,30.24,30.22,30.23,27690.0,25.8675,25.8675,25.8504,25.859,27690.0
2016-11-04 14:30:00,30.23,30.23,30.14,30.17,61236.0,25.859,25.859,25.782,25.8076,61236.0
2016-11-04 14:35:00,30.16,30.16,30.11,30.13,28238.0,25.7991,25.7991,25.7563,25.7734,28238.0
2016-11-04 14:40:00,30.13,30.18,30.11,30.18,44364.0,25.7734,25.8162,25.7563,25.8162,44364.0
2016-11-04 14:45:00,30.18,30.18,30.14,30.15,45670.0,25.8162,25.8162,25.782,25.7905,45670.0
2016-11-04 14:50:00,30.14,30.2,30.14,30.17,37016.0,25.782,25.8333,25.782,25.8076,37016.0
2016-11-04 14:55:00,30.17,30.23,30.14,30.23,46402.0,25.8076,25.859,25.782,25.859,46402.0
2016-11-04 15:00:00,30.23,30.23,30.16,30.18,98814.0,25.859,25.859,25.7991,25.8162,98814.0
2016-11-04 15:05:00,30.18,30.2,30.14,30.15,50592.0,25.8162,25.8333,25.782,25.7905,50592.0
2016-11-04 15:10:00,30.14,30.18,30.14,30.16,44280.0,25.782,25.8162,25.782,25.7991,44280.0
2016-11-04 15:15:00,30.16,30.23,30.16,30.21,66714.0,25.7991,25.859,25.7991,25.8419,66714.0
2016-11-04 15:20:00,30.21,30.22,30.2,30.22,23940.0,25.8419,25.8504,25.8333,25.8504,23940.0
2016-11-04 15:25:00,30.22,30.24,30.2,30.2,56140.0,25.8504,25.8675,25.8333,25.8333,56140.0
2016-11-04 15:30:00,30.2,30.21,30.17,30.18,102984.0,25.8333,25.8419,25.8076,25.8162,102984.0
2016-11-04 15:35:00,30.18,30.19,30.13,30.17,66226.0,25.8162,25.8247,25.7734,25.8076,66226.0
2016-11-04 15:40:00,30.17,30.19,30.16,30.18,61840.0,25.8076,25.8247,25.7991,25.8162,61840.0
2016-11-04 15:45:00,30.18,30.19,30.12,30.16,85888.0,25.8162,25.8247,25.7649,25.7991,85888.0
2016-11-04 15:50:00,30.16,30.16,30.03,30.12,182066.0,25.7991,25.7991,25.6879,25.7649,182066.0
2016-11-04 15:55:00,30.11,30.13,30.1,30.11,165046.0,25.7563,25.7734,25.7478,25.7563,165046.0
2016-11-07 09:30:00,30.56,30.6,30.5,30.5,63816.0,26.1412,26.1755,26.0899,26.0899,63816.0
2016-11-07 09:35:00,30.48,30.58,30.45,30.54,39138.0,26.0728,26.1584,26.0471,26.1241,39138.0
2016-11-07 09:40:00,30.54,30.6,30.5,30.58,54392.0,26.1241,26.1755,26.0899,26.1584,54392.0
2016-11-07 09:45:00,30.58,30.66,30.57,30.62,35600.0,26.1584,26.2268,26.1498,26.1926,35600.0
2016-11-07 09:50:00,30.61,30.68,30.58,30.66,39380.0,26.184,26.2439,26.1584,26.2268,39380.0
2016-11-07 09:55:00,30.67,30.74,30.64,30.69,63740.0,26.2353,26.2952,26.2097,26.2524,63740.0
2016-11-07 10:00:00,30.7,30.77,30.68,30.72,67280.0,26.261,26.3209,26.2439,26.2781,67280.0
2016-11-07 10:05:00,30.73,30.73,30.68,30.69,24550.0,26.2867,26.2867,26.2439,26.2524,24550.0
2016-11-07 10:10:00,30.69,30.74,30.68,30.74,35110.0,26.2524,26.2952,26.2439,26.2952,35110.0
2016-11-07 10:15:00,30.74,30.76,30.71,30.76,39600.0,26.2952,26.3123,26.2696,26.3123,39600.0
2016-11-07 10:20:00,30.76,30.82,30.76,30.8,39084.0,26.3123,26.3637,26.3123,26.3465,39084.0
2016-11-07 10:25:00,30.8,30.8,30.74,30.77,41190.0,26.3465,26.3465,26.2952,26.3209,41190.0
2016-11-07 10:30:00,30.77,30.81,30.75,30.8,48166.0,26.3209,26.3551,26.3038,26.3465,48166.0
2016-11-07 10:35:00,30.81,30.81,30.76,30.81,85934.0,26.3551,26.3551,26.3123,26.3551,85934.0
2016-11-07 10:40:00,30.81,30.83,30.78,30.82,53714.0,26.3551,26.3722,26.3294,26.3637,53714.0
2016-11-07 10:45:00,30.81,30.9,30.81,30.86,55758.0,26.3551,26.4321,26.3551,26.3979,55758.0
2016-11-07 10:50:00,30.83,30.86,30.81,30.85,36284.0,26.3722,26.3979,26.3551,26.3893,36284.0
2016-11-07 10:55:00,30.85,30.95,30.85,30.91,99784.0,26.3893,26.4749,26.3893,26.4406,99784.0
2016-11-07 11:00:00,30.91,30.93,30.82,30.82,72800.0,26.4406,26.4577,26.3637,26.3637,72800.0
2016-11-07 11:05:00,30.82,30.86,30.81,30.82,45720.0,26.3637,26.3979,26.3551,26.3637,45720.0
2016-11-07 11:10:00,30.82,30.96,30.82,30.93,37220.0,26.3637,26.4834,26.3637,26.4577,37220.0
2016-11-07 11:15:00,30.93,30.94,30.92,30.93,28808.0,26.4577,26.4663,26.4492,26.4577,28808.0
2016-11-07 11:20:00,30.92,30.95,30.88,30.88,35866.0,26.4492,26.4749,26.415,26.415,35866.0
2016-11-07 11:25:00,30.88,30.92,30.88,30.91,44652.0,26.415,26.4492,26.415,26.4406,44652.0
2016-11-07 11:30:00,30.92,30.97,30.92,30.97,45670.0,26.4492,26.492,26.4492,26.492,45670.0
2016-11-07 11:35:00,30.97,30.99,30.94,30.98,41816.0,26.492,26.5091,26.4663,26.5005,41816.0
2016-11-07 11:40:00,30.98,30.99,30.97,30.98,34112.0,26.5005,26.5091,26.492,26.5005,34112.0
2016-11-07 11:45:00,30.98,30.99,30.93,30.93,36030.0,26.5005,26.5091,26.4577,26.4577,36030.0
2016-11-07 11:50:00,30.93,31.0,30.93,30.99,30924.0,26.4577,26.5176,26.4577,26.5091,30924.0
2016-11-07 11:55:00,31.0,31.02,30.99,31.0,30096.0,26.5176,26.5347,26.5091,26.5176,30096.0
2016-11-07 12:00:00,30.99,31.05,30.99,31.04,51646.0,26.5091,26.5604,26.5091,26.5518,51646.0
2016-11-07 12:05:00,31.04,31.08,31.04,31.04,54070.0,26.5518,26.5861,26.5518,26.5518,54070.0
2016-11-07 12:10:00,31.04,31.07,31.02,31.07,52300.0,26.5518,26.5775,26.5347,26.5775,52300.0
2016-11-07 12:15:00,31.06,31.07,31.04,31.04,50270.0,26.5689,26.5775,26.5518,26.5518,50270.0
2016-11-07 12:20:00,31.04,31.06,31.03,31.03,35482.0,26.5518,26.5689,26.5433,26.5433,35482.0
2016-11-07 12:25:00,31.03,31.04,31.03,31.03,25434.0,26.5433,26.5518,26.5433,26.5433,25434.0
2016-11-07 12:30:00,31.03,31.06,31.02,31.04,51608.0,26.5433,26.5689,26.5347,26.5518,51608.0
2016-11-07 12:35:00,31.03,31.03,30.95,30.95,31874.0,26.5433,26.5433,26.4749,26.4749,31874.0
2016-11-07 12:40:00,30.95,30.95,30.92,30.93,33402.0,26.4749,26.4749,26.4492,26.4577,33402.0
2016-11-07 12:45:00,30.93,31.0,30.93,30.99,29030.0,26.4577,26.5176,26.4577,26.5091,29030.0
2016-11-07 12:50:00,31.0,31.0,30.97,30.98,34424.0,26.5176,26.5176,26.492,26.5005,34424.0
2016-11-07 12:55:00,30.98,31.01,30.97,31.0,47090.0,26.5005,26.5262,26.492,26.5176,47090.0
2016-11-07 13:00:00,31.01,31.03,31.0,31.01,35800.0,26.5262,26.5433,26.5176,26.5262,35800.0
2016-11-07 13:05:00,31.01,31.03,31.0,31.03,25896.0,26.5262,26.5433,26.5176,26.5433,25896.0
2016-11-07 13:10:00,31.03,31.03,31.02,31.02,25530.0,26.5433,26.5433,26.5347,26.5347,25530.0
2016-11-07 13:15:00,31.02,31.02,31.0,31.0,20210.0,26.5347,26.5347,26.5176,26.5176,20210.0
2016-11-07 13:20:00,31.01,31.03,30.98,31.02,40756.0,26.5262,26.5433,26.5005,26.5347,40756.0
2016-11-07 13:25:00,31.03,31.04,31.01,31.01,25070.0,26.5433,26.5518,26.5262,26.5262,25070.0
2016-11-07 13:30:00,31.01,31.06,31.01,31.03,22590.0,26.5262,26.5689,26.5262,26.5433,22590.0
2016-11-07 13:35:00,31.03,31.09,31.03,31.06,131464.0,26.5433,26.5946,26.5433,26.5689,131464.0
2016-11-07 13:40:00,31.06,31.06,31.03,31.05,35018.0,26.5689,26.5689,26.5433,26.5604,35018.0
2016-11-07 13:45:00,31.05,31.06,31.02,31.02,34952.0,26.5604,26.5689,26.5347,26.5347,34952.0
2016-11-07 13:50:00,31.03,31.05,31.01,31.03,75408.0,26.5433,26.5604,26.5262,26.5433,75408.0
2016-11-07 13:55:00,31.03,31.04,31.02,31.04,27268.0,26.5433,26.5518,26.5347,26.5518,27268.0
2016-11-07 14:00:00,31.04,31.11,31.04,31.11,43598.0,26.5518,26.6117,26.5518,26.6117,43598.0
2016-11-07 14:05:00,31.11,31.16,31.1,31.16,80080.0,26.6117,26.6545,26.6032,26.6545,80080.0
2016-11-07 14:10:00,31.16,31.17,31.13,31.14,90108.0,26.6545,26.663,26.6288,26.6374,90108.0
2016-11-07 14:15:00,31.13,31.17,31.12,31.16,57490.0,26.6288,26.663,26.6203,26.6545,57490.0
2016-11-07 14:20:00,31.15,31.16,31.05,31.07,51504.0,26.6459,26.6545,26.5604,26.5775,51504.0
2016-11-07 14:25:00,31.07,31.13,31.07,31.09,51564.0,26.5775,26.6288,26.5775,26.5946,51564.0
2016-11-07 14:30:00,31.08,31.09,31.05,31.07,33870.0,26.5861,26.5946,26.5604,26.5775,33870.0
2016-11-07 14:35:00,31.07,31.08,30.98,30.98,46758.0,26.5775,26.5861,26.5005,26.5005,46758.0
2016-11-07 14:40:00,30.98,31.0,30.96,30.97,53984.0,26.5005,26.5176,26.4834,26.492,53984.0
2016-11-07 14:45:00,30.97,30.97,30.89,30.9,116734.0,26.492,26.492,26.4235,26.4321,116734.0
2016-11-07 14:50:00,30.9,30.97,30.9,30.96,55144.0,26.4321,26.492,26.4321,26.4834,55144.0
2016-11-07 14:55:00,30.96,31.0,30.95,30.98,45626.0,26.4834,26.5176,26.4749,26.5005,45626.0
2016-11-07 15:00:00,30.99,31.0,30.95,30.98,56476.0,26.5091,26.5176,26.4749,26.5005,56476.0
2016-11-07 15:05:00,30.97,30.99,30.93,30.94,68932.0,26.492,26.5091,26.4577,26.4663,68932.0
2016-11-07 15:10:00,30.93,31.0,30.93,30.99,56434.0,26.4577,26.5176,26.4577,26.5091,56434.0
2016-11-07 15:15:00,30.99,30.99,30.96,30.96,137658.0,26.5091,26.5091,26.4834,26.4834,137658.0
2016-11-07 15:20:00,30.96,30.98,30.95,30.95,61160.0,26.4834,26.5005,26.4749,26.4749,61160.0
2016-11-07 15:25:00,30.95,31.04,30.93,31.0,141164.0,26.4749,26.5518,26.4577,26.5176,141164.0
2016-11-07 15:30:00,31.0,31.02,31.0,31.01,191334.0,26.5176,26.5347,26.5176,26.5262,191334.0
2016-11-07 15:35:00,31.01,31.08,30.99,31.07,246886.0,26.5262,26.5861,26.5091,26.5775,246886.0
2016-11-07 15:40:00,31.07,31.11,31.06,31.1,153996.0,26.5775,26.6117,26.5689,26.6032,153996.0
2016-11-07 15:45:00,31.1,31.11,31.07,31.11,224534.0,26.6032,26.6117,26.5775,26.6117,224534.0
2016-11-07 15:50:00,31.11,31.17,31.1,31.11,334616.0,26.6117,26.663,26.6032,26.6117,334616.0
2016-11-07 15:55:00,31.11,31.16,31.11,31.11,439014.0,26.6117,26.6545,26.6117,26.6117,439014.0
2016-11-08 09:30:00,32.62,32.81,32.0,32.08,332776.0,27.9034,28.0659,27.373,27.4415,332776.0
2016-11-08 09:35:00,32.07,32.07,31.77,32.0,251440.0,27.4329,27.4329,27.1763,27.373,251440.0
2016-11-08 09:40:00,32.03,32.36,32.01,32.09,332232.0,27.3987,27.681,27.3816,27.45,332232.0
2016-11-08 09:45:00,32.09,32.09,31.82,31.86,286478.0,27.45,27.45,27.2191,27.2533,286478.0
2016-11-08 09:50:00,31.86,31.98,31.74,31.79,208468.0,27.2533,27.3559,27.1506,27.1934,208468.0
2016-11-08 09:55:00,31.8,32.21,31.8,32.13,166964.0,27.2019,27.5527,27.2019,27.4842,166964.0
2016-11-08 10:00:00,32.13,32.13,31.93,31.94,181278.0,27.4842,27.4842,27.3132,27.3217,181278.0
2016-11-08 10:05:00,31.93,31.93,31.81,31.84,145438.0,27.3132,27.3132,27.2105,27.2362,145438.0
2016-11-08 10:10:00,31.83,31.84,31.63,31.63,146456.0,27.2276,27.2362,27.0565,27.0565,146456.0
2016-11-08 10:15:00,31.64,31.74,31.61,31.69,107972.0,27.0651,27.1506,27.0394,27.1079,107972.0
2016-11-08 10:20:00,31.7,31.84,31.68,31.75,101376.0,27.1164,27.2362,27.0993,27.1592,101376.0
2016-11-08 10:25:00,31.77,31.92,31.75,31.83,65896.0,27.1763,27.3046,27.1592,27.2276,65896.0
2016-11-08 10:30:00,31.81,31.87,31.75,31.79,42122.0,27.2105,27.2618,27.1592,27.1934,42122.0
2016-11-08 10:35:00,31.81,31.88,31.72,31.74,76932.0,27.2105,27.2704,27.1335,27.1506,76932.0
2016-11-08 10:40:00,31.72,31.73,31.6,31.7,54920.0,27.1335,27.1421,27.0309,27.1164,54920.0
2016-11-08 10:45:00,31.71,31.71,31.64,31.66,38264.0,27.125,27.125,27.0651,27.0822,38264.0
2016-11-08 10:50:00,31.67,31.73,31.65,31.67,88232.0,27.0907,27.1421,27.0736,27.0907,88232.0
2016-11-08 10:55:00,31.68,31.78,31.68,31.73,60608.0,27.0993,27.1848,27.0993,27.1421,60608.0
2016-11-08 11:00:00,31.73,31.75,31.7,31.7,68396.0,27.1421,27.1592,27.1164,27.1164,68396.0
2016-11-08 11:05:00,31.71,31.74,31.7,31.73,50320.0,27.125,27.1506,27.1164,27.1421,50320.0
2016-11-08 11:10:00,31.72,31.79,31.71,31.74,41664.0,27.1335,27.1934,27.125,27.1506,41664.0
2016-11-08 11:15:00,31.75,31.83,31.71,31.83,356580.0,27.1592,27.2276,27.125,27.2276,356580.0
2016-11-08 11:20:00,31.83,31.93,31.83,31.85,95824.0,27.2276,27.3132,27.2276,27.2447,95824.0
2016-11-08 11:25:00,31.86,31.86,31.77,31.78,37706.0,27.2533,27.2533,27.1763,27.1848,37706.0
2016-11-08 11:30:00,31.78,31.89,31.77,31.88,54104.0,27.1848,27.2789,27.1763,27.2704,54104.0
2016-11-08 11:35:00,31.88,31.89,31.84,31.86,37642.0,27.2704,27.2789,27.2362,27.2533,37642.0
2016-11-08 11:40:00,31.86,31.91,31.84,31.9,80268.0,27.2533,27.296,27.2362,27.2875,80268.0
2016-11-08 11:45:00,31.91,32.02,31.9,32.0,55502.0,27.296,27.3901,27.2875,27.373,55502.0
2016-11-08 11:50:00,31.99,32.01,31.93,31.96,129074.0,27.3645,27.3816,27.3132,27.3388,129074.0
2016-11-08 11:55:00,31.96,31.98,31.95,31.97,57032.0,27.3388,27.3559,27.3303,27.3474,57032.0
2016-11-08 12:00:00,31.98,32.02,31.98,32.0,41252.0,27.3559,27.3901,27.3559,27.373,41252.0
2016-11-08 12:05:00,32.0,32.02,31.98,32.0,125486.0,27.373,27.3901,27.3559,27.373,125486.0
2016-11-08 12:10:00,32.0,32.07,31.98,32.06,66188.0,27.373,27.4329,27.3559,27.4244,66188.0
2016-11-08 12:15:00,32.06,32.17,32.06,32.15,36218.0,27.4244,27.5185,27.4244,27.5013,36218.0
2016-11-08 12:20:00,32.15,32.2,32.12,32.2,77296.0,27.5013,27.5441,27.4757,27.5441,77296.0
2016-11-08 12:25:00,32.2,32.22,32.16,32.18,35148.0,27.5441,27.5612,27.5099,27.527,35148.0
2016-11-08 12:30:00,32.17,32.21,32.12,32.12,85098.0,27.5185,27.5527,27.4757,27.4757,85098.0
2016-11-08 12:35:00,32.12,32.13,32.1,32.1,48808.0,27.4757,27.4842,27.4586,27.4586,48808.0
2016-11-08 12:40:00,32.1,32.13,32.06,32.06,63404.0,27.4586,27.4842,27.4244,27.4244,63404.0
2016-11-08 12:45:00,32.05,32.13,32.05,32.13,45404.0,27.4158,27.4842,27.4158,27.4842,45404.0
2016-11-08 12:50:00,32.12,32.13,32.09,32.13,27844.0,27.4757,27.4842,27.45,27.4842,27844.0
2016-11-08 12:55:00,32.13,32.14,32.09,32.09,49230.0,27.4842,27.4928,27.45,27.45,49230.0
2016-11-08 13:00:00,32.1,32.12,32.07,32.07,55594.0,27.4586,27.4757,27.4329,27.4329,55594.0
2016-11-08 13:05:00,32.08,32.15,32.07,32.1,65792.0,27.4415,27.5013,27.4329,27.4586,65792.0
2016-11-08 13:10:00,32.1,32.2,32.1,32.19,48518.0,27.4586,27.5441,27.4586,27.5356,48518.0
2016-11-08 13:15:00,32.18,32.23,32.18,32.22,59352.0,27.527,27.5698,27.527,27.5612,59352.0
2016-11-08 13:20:00,32.22,32.22,32.17,32.17,56140.0,27.5612,27.5612,27.5185,27.5185,56140.0
2016-11-08 13:25:00,32.16,32.2,32.16,32.17,26546.0,27.5099,27.5441,27.5099,27.5185,26546.0
2016-11-08 13:30:00,32.18,32.21,32.15,32.18,56326.0,27.527,27.5527,27.5013,27.527,56326.0
2016-11-08 13:35:00,32.18,32.23,32.18,32.21,232886.0,27.527,27.5698,27.527,27.5527,232886.0
2016-11-08 13:40:00,32.23,32.24,32.2,32.21,35794.0,27.5698,27.5783,27.5441,27.5527,35794.0
2016-11-08 13:45:00,32.21,32.22,32.18,32.2,25932.0,27.5527,27.5612,27.527,27.5441,25932.0
2016-11-08 13:50:00,32.2,32.22,32.13,32.13,38914.0,27.5441,27.5612,27.4842,27.4842,38914.0
2016-11-08 13:55:00,32.13,32.19,32.13,32.13,18600.0,27.4842,27.5356,27.4842,27.4842,18600.0
2016-11-08 14:00:00,32.14,32.16,32.12,32.14,50612.0,27.4928,27.5099,27.4757,27.4928,50612.0
2016-11-08 14:05:00,32.14,32.14,32.01,32.02,47640.0,27.4928,27.4928,27.3816,27.3901,47640.0
2016-11-08 14:10:00,32.02,32.02,31.9,31.98,70244.0,27.3901,27.3901,27.2875,27.3559,70244.0
2016-11-08 14:15:00,31.99,31.99,31.95,31.98,38600.0,27.3645,27.3645,27.3303,27.3559,38600.0
2016-11-08 14:20:00,31.98,32.04,31.96,32.0,31568.0,27.3559,27.4072,27.3388,27.373,31568.0
2016-11-08 14:25:00,32.0,32.0,31.92,31.93,73278.0,27.373,27.373,27.3046,27.3132,73278.0
2016-11-08 14:30:00,31.93,31.94,31.89,31.92,43148.0,27.3132,27.3217,27.2789,27.3046,43148.0
2016-11-08 14:35:00,31.92,31.93,31.83,31.89,67370.0,27.3046,27.3132,27.2276,27.2789,67370.0
2016-11-08 14:40:00,31.89,31.93,31.85,31.91,118660.0,27.2789,27.3132,27.2447,27.296,118660.0
2016-11-08 14:45:00,31.91,31.94,31.78,31.86,125768.0,27.296,27.3217,27.1848,27.2533,125768.0
2016-11-08 14:50:00,31.86,31.88,31.79,31.88,56226.0,27.2533,27.2704,27.1934,27.2704,56226.0
2016-11-08 14:55:00,31.88,31.89,31.82,31.85,36734.0,27.2704,27.2789,27.2191,27.2447,36734.0
2016-11-08 15:00:00,31.85,31.88,31.82,31.83,64024.0,27.2447,27.2704,27.2191,27.2276,64024.0
2016-11-08 15:05:00,31.84,31.92,31.84,31.92,77604.0,27.2362,27.3046,27.2362,27.3046,77604.0
2016-11-08 15:10:00,31.92,31.94,31.88,31.93,152900.0,27.3046,27.3217,27.2704,27.3132,152900.0
2016-11-08 15:15:00,31.93,31.96,31.89,31.91,57444.0,27.3132,27.3388,27.2789,27.296,57444.0
2016-11-08 15:20:00,31.91,31.99,31.91,31.94,62794.0,27.296,27.3645,27.296,27.3217,62794.0
2016-11-08 15:25:00,31.93,31.95,31.91,31.93,67826.0,27.3132,27.3303,27.296,27.3132,67826.0
2016-11-08 15:30:00,31.93,32.01,31.92,32.0,120676.0,27.3132,27.3816,27.3046,27.373,120676.0
2016-11-08 15:35:00,32.0,32.01,31.96,32.01,193596.0,27.373,27.3816,27.3388,27.3816,193596.0
2016-11-08 15:40:00,32.01,32.01,31.98,32.0,109566.0,27.3816,27.3816,27.3559,27.373,109566.0
2016-11-08 15:45:00,32.0,32.01,31.98,31.99,156476.0,27.373,27.3816,27.3559,27.3645,156476.0
2016-11-08 15:50:00,32.0,32.02,31.97,32.0,227548.0,27.373,27.3901,27.3474,27.373,227548.0
2016-11-08 15:55:00,32.0,32.01,31.96,31.98,340392.0,27.373,27.3816,27.3388,27.3559,340392.0
2016-11-09 09:30:00,31.11,31.25,30.78,31.11,132870.0,26.6117,26.7315,26.3294,26.6117,132870.0
2016-11-09 09:35:00,31.15,31.23,31.0,31.11,195446.0,26.6459,26.7144,26.5176,26.6117,195446.0
2016-11-09 09:40:00,31.13,31.43,31.0,31.4,131068.0,26.6288,26.8854,26.5176,26.8598,131068.0
2016-11-09 09:45:00,31.42,31.82,31.42,31.79,87290.0,26.8769,27.2191,26.8769,27.1934,87290.0
2016-11-09 09:50:00,31.78,31.91,31.75,31.79,115474.0,27.1848,27.296,27.1592,27.1934,115474.0
2016-11-09 09:55:00,31.82,31.83,31.65,31.68,76666.0,27.2191,27.2276,27.0736,27.0993,76666.0
2016-11-09 10:00:00,31.69,31.77,31.53,31.57,72066.0,27.1079,27.1763,26.971,27.0052,72066.0
2016-11-09 10:05:00,31.6,31.64,31.54,31.59,38934.0,27.0309,27.0651,26.9795,27.0223,38934.0
2016-11-09 10:10:00,31.6,31.61,31.45,31.55,37836.0,27.0309,27.0394,26.9026,26.9881,37836.0
2016-11-09 10:15:00,31.55,31.55,31.33,31.37,47374.0,26.9881,26.9881,26.7999,26.8341,47374.0
2016-11-09 10:20:00,31.38,31.41,31.35,31.36,90646.0,26.8427,26.8683,26.817,26.8256,90646.0
2016-11-09 10:25:00,31.35,31.64,31.35,31.64,38566.0,26.817,27.0651,26.817,27.0651,38566.0
2016-11-09 10:30:00,31.63,31.64,31.45,31.52,57162.0,27.0565,27.0651,26.9026,26.9624,57162.0
2016-11-09 10:35:00,31.52,31.52,31.42,31.5,58120.0,26.9624,26.9624,26.8769,26.9453,58120.0
2016-11-09 10:40:00,31.5,31.57,31.47,31.55,60294.0,26.9453,27.0052,26.9197,26.9881,60294.0
2016-11-09 10:45:00,31.54,31.54,31.5,31.52,70914.0,26.9795,26.9795,26.9453,26.9624,70914.0
2016-11-09 10:50:00,31.5,31.62,31.47,31.61,43912.0,26.9453,27.048,26.9197,27.0394,43912.0
2016-11-09 10:55:00,31.61,31.71,31.56,31.63,50228.0,27.0394,27.125,26.9967,27.0565,50228.0
2016-11-09 11:00:00,31.64,31.67,31.63,31.63,29594.0,27.0651,27.0907,27.0565,27.0565,29594.0
2016-11-09 11:05:00,31.63,31.63,31.56,31.56,38238.0,27.0565,27.0565,26.9967,26.9967,38238.0
2016-11-09 11:10:00,31.57,31.78,31.57,31.77,46330.0,27.0052,27.1848,27.0052,27.1763,46330.0
2016-11-09 11:15:00,31.77,31.8,31.75,31.77,55242.0,27.1763,27.2019,27.1592,27.1763,55242.0
2016-11-09 11:20:00,31.79,31.91,31.78,31.9,49906.0,27.1934,27.296,27.1848,27.2875,49906.0
2016-11-09 11:25:00,31.91,32.0,31.86,31.98,113738.0,27.296,27.373,27.2533,27.3559,113738.0
2016-11-09 11:30:00,31.99,32.12,31.98,32.12,70398.0,27.3645,27.4757,27.3559,27.4757,70398.0
2016-11-09 11:35:00,32.11,32.19,32.06,32.08,88330.0,27.4671,27.5356,27.4244,27.4415,88330.0
2016-11-09 11:40:00,32.08,32.08,31.99,32.01,46358.0,27.4415,27.4415,27.3645,27.3816,46358.0
2016-11-09 11:45:00,32.03,32.17,32.0,32.17,53546.0,27.3987,27.5185,27.373,27.5185,53546.0
2016-11-09 11:50:00,32.18,32.26,32.15,32.23,60106.0,27.527,27.5954,27.5013,27.5698,60106.0
2016-11-09 11:55:00,32.23,32.24,32.13,32.14,60650.0,27.5698,27.5783,27.4842,27.4928,60650.0
2016-11-09 12:00:00,32.14,32.21,32.0,32.01,84318.0,27.4928,27.5527,27.373,27.3816,84318.0
2016-11-09 12:05:00,32.0,32.02,31.89,31.93,69856.0,27.373,27.3901,27.2789,27.3132,69856.0
2016-11-09 12:10:00,31.93,32.01,31.91,31.97,77732.0,27.3132,27.3816,27.296,27.3474,77732.0
2016-11-09 12:15:00,31.98,32.1,31.98,32.07,73234.0,27.3559,27.4586,27.3559,27.4329,73234.0
2016-11-09 12:20:00,32.09,32.17,32.07,32.1,78046.0,27.45,27.5185,27.4329,27.4586,78046.0
2016-11-09 12:25:00,32.12,32.13,32.04,32.1,92972.0,27.4757,27.4842,27.4072,27.4586,92972.0
2016-11-09 12:30:00,32.1,32.16,32.08,32.13,79104.0,27.4586,27.5099,27.4415,27.4842,79104.0
2016-11-09 12:35:00,32.13,32.17,32.01,32.01,66792.0,27.4842,27.5185,27.3816,27.3816,66792.0
2016-11-09 12:40:00,32.03,32.13,32.02,32.08,89252.0,27.3987,27.4842,27.3901,27.4415,89252.0
2016-11-09 12:45:00,32.1,32.14,32.06,32.13,63382.0,27.4586,27.4928,27.4244,27.4842,63382.0
2016-11-09 12:50:00,32.13,32.18,32.13,32.17,61736.0,27.4842,27.527,27.4842,27.5185,61736.0
2016-11-09 12:55:00,32.18,32.22,32.16,32.2,56356.0,27.527,27.5612,27.5099,27.5441,56356.0
2016-11-09 13:00:00,32.2,32.23,32.06,32.09,55934.0,27.5441,27.5698,27.4244,27.45,55934.0
2016-11-09 13:05:00,32.09,32.18,32.08,32.13,39164.0,27.45,27.527,27.4415,27.4842,39164.0
2016-11-09 13:10:00,32.14,32.24,32.12,32.24,30480.0,27.4928,27.5783,27.4757,27.5783,30480.0
2016-11-09 13:15:00,32.24,32.24,32.08,32.09,35462.0,27.5783,27.5783,27.4415,27.45,35462.0
2016-11-09 13:20:00,32.1,32.1,31.91,31.92,29206.0,27.4586,27.4586,27.296,27.3046,29206.0
2016-11-09 13:25:00,31.92,32.0,31.92,31.96,41720.0,27.3046,27.373,27.3046,27.3388,41720.0
2016-11-09 13:30:00,31.93,32.17,31.91,32.17,35764.0,27.3132,27.5185,27.296,27.5185,35764.0
2016-11-09 13:35:00,32.16,32.16,32.13,32.16,46604.0,27.5099,27.5099,27.4842,27.5099,46604.0
2016-11-09 13:40:00,32.16,32.21,32.13,32.15,34426.0,27.5099,27.5527,27.4842,27.5013,34426.0
2016-11-09 13:45:00,32.19,32.2,32.13,32.17,39678.0,27.5356,27.5441,27.4842,27.5185,39678.0
2016-11-09 13:50:00,32.17,32.21,32.11,32.15,38506.0,27.5185,27.5527,27.4671,27.5013,38506.0
2016-11-09 13:55:00,32.15,32.18,31.98,32.0,40032.0,27.5013,27.527,27.3559,27.373,40032.0
2016-11-09 14:00:00,32.01,32.1,31.98,32.03,59020.0,27.3816,27.4586,27.3559,27.3987,59020.0
2016-11-09 14:05:00,32.03,32.09,32.01,32.06,62680.0,27.3987,27.45,27.3816,27.4244,62680.0
2016-11-09 14:10:00,32.06,32.12,32.05,32.1,46582.0,27.4244,27.4757,27.4158,27.4586,46582.0
2016-11-09 14:15:00,32.12,32.18,32.09,32.12,31988.0,27.4757,27.527,27.45,27.4757,31988.0
2016-11-09 14:20:00,32.13,32.23,32.1,32.23,50488.0,27.4842,27.5698,27.4586,27.5698,50488.0
2016-11-09 14:25:00,32.21,32.23,32.15,32.15,57334.0,27.5527,27.5698,27.5013,27.5013,57334.0
2016-11-09 14:30:00,32.15,32.21,32.14,32.21,54222.0,27.5013,27.5527,27.4928,27.5527,54222.0
2016-11-09 14:35:00,32.22,32.3,32.18,32.29,42088.0,27.5612,27.6297,27.527,27.6211,42088.0
2016-11-09 14:40:00,32.3,32.33,32.26,32.32,51952.0,27.6297,27.6553,27.5954,27.6468,51952.0
2016-11-09 14:45:00,32.33,32.34,32.21,32.24,51620.0,27.6553,27.6639,27.5527,27.5783,51620.0
2016-11-09 14:50:00,32.25,32.26,32.17,32.22,47794.0,27.5869,27.5954,27.5185,27.5612,47794.0
2016-11-09 14:55:00,32.21,32.23,32.18,32.19,68160.0,27.5527,27.5698,27.527,27.5356,68160.0
2016-11-09 15:00:00,32.19,32.24,32.19,32.23,110498.0,27.5356,27.5783,27.5356,27.5698,110498.0
2016-11-09 15:05:00,32.23,32.24,32.21,32.23,48202.0,27.5698,27.5783,27.5527,27.5698,48202.0
2016-11-09 15:10:00,32.24,32.29,32.23,32.28,48950.0,27.5783,27.6211,27.5698,27.6125,48950.0
2016-11-09 15:15:00,32.29,32.36,32.27,32.35,69180.0,27.6211,27.681,27.604,27.6724,69180.0
2016-11-09 15:20:00,32.35,32.35,32.27,32.28,76018.0,27.6724,27.6724,27.604,27.6125,76018.0
2016-11-09 15:25:00,32.28,32.33,32.24,32.24,70944.0,27.6125,27.6553,27.5783,27.5783,70944.0
2016-11-09 15:30:00,32.24,32.24,32.13,32.17,140024.0,27.5783,27.5783,27.4842,27.5185,140024.0
2016-11-09 15:35:00,32.17,32.18,32.1,32.13,110312.0,27.5185,27.527,27.4586,27.4842,110312.0
2016-11-09 15:40:00,32.13,32.21,32.13,32.17,88430.0,27.4842,27.5527,27.4842,27.5185,88430.0
2016-11-09 15:45:00,32.17,32.18,32.08,32.13,106724.0,27.5185,27.527,27.4415,27.4842,106724.0
2016-11-09 15:50:00,32.13,32.19,32.13,32.16,111374.0,27.4842,27.5356,27.4842,27.5099,111374.0
2016-11-09 15:55:00,32.16,32.19,32.13,32.16,131016.0,27.5099,27.5356,27.4842,27.5099,131016.0
2016-11-10 09:30:00,32.27,32.41,32.17,32.37,93432.0,27.604,27.7237,27.5185,27.6895,93432.0
2016-11-10 09:35:00,32.38,32.42,32.3,32.41,48092.0,27.6981,27.7323,27.6297,27.7237,48092.0
2016-11-10 09:40:00,32.41,32.59,32.34,32.57,123302.0,27.7237,27.8777,27.6639,27.8606,123302.0
2016-11-10 09:45:00,32.57,32.71,32.49,32.53,89658.0,27.8606,27.9804,27.7922,27.8264,89658.0
2016-11-10 09:50:00,32.53,32.55,32.38,32.38,75938.0,27.8264,27.8435,27.6981,27.6981,75938.0
2016-11-10 09:55:00,32.38,32.38,32.26,32.29,53794.0,27.6981,27.6981,27.5954,27.6211,53794.0
2016-11-10 10:00:00,32.29,32.34,32.26,32.26,69152.0,27.6211,27.6639,27.5954,27.5954,69152.0
2016-11-10 10:05:00,32.26,32.29,32.11,32.11,93486.0,27.5954,27.6211,27.4671,27.4671,93486.0
2016-11-10 10:10:00,32.1,32.13,32.02,32.07,51620.0,27.4586,27.4842,27.3901,27.4329,51620.0
2016-11-10 10:15:00,32.07,32.18,31.97,31.98,284138.0,27.4329,27.527,27.3474,27.3559,284138.0
2016-11-10 10:20:00,31.97,32.16,31.97,32.1,31618.0,27.3474,27.5099,27.3474,27.4586,31618.0
2016-11-10 10:25:00,32.1,32.1,31.78,31.78,65740.0,27.4586,27.4586,27.1848,27.1848,65740.0
2016-11-10 10:30:00,31.79,31.89,31.71,31.74,76300.0,27.1934,27.2789,27.125,27.1506,76300.0
2016-11-10 10:35:00,31.74,31.77,31.27,31.3,89024.0,27.1506,27.1763,26.7486,26.7742,89024.0
2016-11-10 10:40:00,31.31,31.55,31.31,31.47,118390.0,26.7828,26.9881,26.7828,26.9197,118390.0
2016-11-10 10:45:00,31.48,31.55,31.31,31.37,88422.0,26.9282,26.9881,26.7828,26.8341,88422.0
2016-11-10 10:50:00,31.38,31.53,31.28,31.43,135400.0,26.8427,26.971,26.7571,26.8854,135400.0
2016-11-10 10:55:00,31.43,31.54,31.18,31.27,112024.0,26.8854,26.9795,26.6716,26.7486,112024.0
2016-11-10 11:00:00,31.26,31.33,31.06,31.09,137996.0,26.74,26.7999,26.5689,26.5946,137996.0
2016-11-10 11:05:00,31.11,31.33,31.11,31.31,71992.0,26.6117,26.7999,26.6117,26.7828,71992.0
2016-11-10 11:10:00,31.29,31.33,31.21,31.32,75836.0,26.7657,26.7999,26.6973,26.7914,75836.0
2016-11-10 11:15:00,31.32,31.41,31.24,31.32,53812.0,26.7914,26.8683,26.7229,26.7914,53812.0
2016-11-10 11:20:00,31.32,31.46,31.31,31.41,92166.0,26.7914,26.9111,26.7828,26.8683,92166.0
2016-11-10 11:25:00,31.43,31.48,31.31,31.38,70246.0,26.8854,26.9282,26.7828,26.8427,70246.0
2016-11-10 11:30:00,31.37,31.41,31.3,31.36,49604.0,26.8341,26.8683,26.7742,26.8256,49604.0
2016-11-10 11:35:00,31.34,31.34,31.24,31.28,51300.0,26.8085,26.8085,26.7229,26.7571,51300.0
2016-11-10 11:40:00,31.29,31.42,31.29,31.4,30604.0,26.7657,26.8769,26.7657,26.8598,30604.0
2016-11-10 11:45:00,31.41,31.46,31.31,31.32,22842.0,26.8683,26.9111,26.7828,26.7914,22842.0
2016-11-10 11:50:00,31.33,31.39,31.27,31.29,33068.0,26.7999,26.8512,26.7486,26.7657,33068.0
2016-11-10 11:55:00,31.3,31.32,31.16,31.25,68896.0,26.7742,26.7914,26.6545,26.7315,68896.0
2016-11-10 12:00:00,31.25,31.36,31.23,31.31,51644.0,26.7315,26.8256,26.7144,26.7828,51644.0
2016-11-10 12:05:00,31.32,31.38,31.25,31.25,52528.0,26.7914,26.8427,26.7315,26.7315,52528.0
2016-11-10 12:10:00,31.25,31.37,31.25,31.3,46652.0,26.7315,26.8341,26.7315,26.7742,46652.0
2016-11-10 12:15:00,31.31,31.36,31.26,31.3,50408.0,26.7828,26.8256,26.74,26.7742,50408.0
2016-11-10 12:20:00,31.3,31.34,31.27,31.33,41714.0,26.7742,26.8085,26.7486,26.7999,41714.0
2016-11-10 12:25:00,31.33,31.33,31.21,31.25,38388.0,26.7999,26.7999,26.6973,26.7315,38388.0
2016-11-10 12:30:00,31.24,31.39,31.24,31.39,80652.0,26.7229,26.8512,26.7229,26.8512,80652.0
2016-11-10 12:35:00,31.38,31.43,31.31,31.31,81798.0,26.8427,26.8854,26.7828,26.7828,81798.0
2016-11-10 12:40:00,31.31,31.34,31.21,31.33,62276.0,26.7828,26.8085,26.6973,26.7999,62276.0
2016-11-10 12:45:00,31.33,31.41,31.29,31.35,103080.0,26.7999,26.8683,26.7657,26.817,103080.0
2016-11-10 12:50:00,31.35,31.48,31.32,31.47,92806.0,26.817,26.9282,26.7914,26.9197,92806.0
2016-11-10 12:55:00,31.47,31.49,31.43,31.47,61736.0,26.9197,26.9368,26.8854,26.9197,61736.0
2016-11-10 13:00:00,31.48,31.53,31.44,31.47,71984.0,26.9282,26.971,26.894,26.9197,71984.0
2016-11-10 13:05:00,31.46,31.57,31.45,31.56,42130.0,26.9111,27.0052,26.9026,26.9967,42130.0
2016-11-10 13:10:00,31.57,31.63,31.48,31.53,164076.0,27.0052,27.0565,26.9282,26.971,164076.0
2016-11-10 13:15:00,31.54,31.56,31.49,31.5,118174.0,26.9795,26.9967,26.9368,26.9453,118174.0
2016-11-10 13:20:00,31.5,31.58,31.44,31.47,115242.0,26.9453,27.0138,26.894,26.9197,115242.0
2016-11-10 13:25:00,31.46,31.5,31.4,31.49,51380.0,26.9111,26.9453,26.8598,26.9368,51380.0
2016-11-10 13:30:00,31.5,31.53,31.47,31.48,72050.0,26.9453,26.971,26.9197,26.9282,72050.0
2016-11-10 13:35:00,31.48,31.5,31.46,31.47,62736.0,26.9282,26.9453,26.9111,26.9197,62736.0
2016-11-10 13:40:00,31.47,31.58,31.46,31.53,58824.0,26.9197,27.0138,26.9111,26.971,58824.0
2016-11-10 13:45:00,31.53,31.57,31.49,31.56,74162.0,26.971,27.0052,26.9368,26.9967,74162.0
2016-11-10 13:50:00,31.55,31.57,31.53,31.56,34220.0,26.9881,27.0052,26.971,26.9967,34220.0
2016-11-10 13:55:00,31.56,31.56,31.44,31.5,34006.0,26.9967,26.9967,26.894,26.9453,34006.0
2016-11-10 14:00:00,31.5,31.5,31.45,31.5,32946.0,26.9453,26.9453,26.9026,26.9453,32946.0
2016-11-10 14:05:00,31.5,31.53,31.46,31.52,67962.0,26.9453,26.971,26.9111,26.9624,67962.0
2016-11-10 14:10:00,31.52,31.53,31.49,31.52,45104.0,26.9624,26.971,26.9368,26.9624,45104.0
2016-11-10 14:15:00,31.5,31.53,31.44,31.47,85204.0,26.9453,26.971,26.894,26.9197,85204.0
2016-11-10 14:20:00,31.46,31.53,31.45,31.48,67430.0,26.9111,26.971,26.9026,26.9282,67430.0
2016-11-10 14:25:00,31.48,31.51,31.47,31.47,43916.0,26.9282,26.9539,26.9197,26.9197,43916.0
2016-11-10 14:30:00,31.47,31.5,31.42,31.45,51282.0,26.9197,26.9453,26.8769,26.9026,51282.0
2016-11-10 14:35:00,31.45,31.45,31.38,31.43,73488.0,26.9026,26.9026,26.8427,26.8854,73488.0
2016-11-10 14:40:00,31.43,31.47,31.38,31.42,38616.0,26.8854,26.9197,26.8427,26.8769,38616.0
2016-11-10 14:45:00,31.42,31.46,31.41,31.43,137506.0,26.8769,26.9111,26.8683,26.8854,137506.0
2016-11-10 14:50:00,31.43,31.48,31.41,31.43,55934.0,26.8854,26.9282,26.8683,26.8854,55934.0
2016-11-10 14:55:00,31.43,31.49,31.39,31.48,47306.0,26.8854,26.9368,26.8512,26.9282,47306.0
2016-11-10 15:00:00,31.49,31.5,31.4,31.45,91688.0,26.9368,26.9453,26.8598,26.9026,91688.0
2016-11-10 15:05:00,31.45,31.45,31.33,31.38,135568.0,26.9026,26.9026,26.7999,26.8427,135568.0
2016-11-10 15:10:00,31.38,31.38,31.31,31.34,96558.0,26.8427,26.8427,26.7828,26.8085,96558.0
2016-11-10 15:15:00,31.33,31.35,31.29,31.3,108782.0,26.7999,26.817,26.7657,26.7742,108782.0
2016-11-10 15:20:00,31.3,31.34,31.27,31.28,127174.0,26.7742,26.8085,26.7486,26.7571,127174.0
2016-11-10 15:25:00,31.28,31.33,31.26,31.32,136312.0,26.7571,26.7999,26.74,26.7914,136312.0
2016-11-10 15:30:00,31.32,31.32,31.23,31.25,181328.0,26.7914,26.7914,26.7144,26.7315,181328.0
2016-11-10 15:35:00,31.24,31.28,31.2,31.23,183314.0,26.7229,26.7571,26.6887,26.7144,183314.0
2016-11-10 15:40:00,31.24,31.25,31.2,31.25,130852.0,26.7229,26.7315,26.6887,26.7315,130852.0
2016-11-10 15:45:00,31.25,31.25,31.18,31.21,229114.0,26.7315,26.7315,26.6716,26.6973,229114.0
2016-11-10 15:50:00,31.22,31.22,31.17,31.21,342398.0,26.7058,26.7058,26.663,26.6973,342398.0
2016-11-10 15:55:00,31.21,31.24,31.18,31.22,306288.0,26.6973,26.7229,26.6716,26.7058,306288.0
2016-11-11 09:30:00,31.22,31.59,31.08,31.43,79202.0,26.7058,27.0223,26.5861,26.8854,79202.0
2016-11-11 09:35:00,31.36,31.5,31.29,31.41,18168.0,26.8256,26.9453,26.7657,26.8683,18168.0
2016-11-11 09:40:00,31.4,31.53,31.39,31.44,62620.0,26.8598,26.971,26.8512,26.894,62620.0
2016-11-11 09:45:00,31.45,31.5,31.38,31.45,36490.0,26.9026,26.9453,26.8427,26.9026,36490.0
2016-11-11 09:50:00,31.43,31.49,31.28,31.37,43898.0,26.8854,26.9368,26.7571,26.8341,43898.0
2016-11-11 09:55:00,31.34,31.36,31.22,31.3,20358.0,26.8085,26.8256,26.7058,26.7742,20358.0
2016-11-11 10:00:00,31.32,31.48,31.25,31.42,60328.0,26.7914,26.9282,26.7315,26.8769,60328.0
2016-11-11 10:05:00,31.39,31.51,31.39,31.48,26190.0,26.8512,26.9539,26.8512,26.9282,26190.0
2016-11-11 10:10:00,31.45,31.55,31.45,31.46,50822.0,26.9026,26.9881,26.9026,26.9111,50822.0
2016-11-11 10:15:00,31.47,31.5,31.34,31.34,44550.0,26.9197,26.9453,26.8085,26.8085,44550.0
2016-11-11 10:20:00,31.35,31.39,31.34,31.38,27160.0,26.817,26.8512,26.8085,26.8427,27160.0
2016-11-11 10:25:00,31.38,31.38,31.21,31.29,59104.0,26.8427,26.8427,26.6973,26.7657,59104.0
2016-11-11 10:30:00,31.29,31.4,31.27,31.36,43302.0,26.7657,26.8598,26.7486,26.8256,43302.0
2016-11-11 10:35:00,31.37,31.4,31.28,31.35,32054.0,26.8341,26.8598,26.7571,26.817,32054.0
2016-11-11 10:40:00,31.36,31.4,31.27,31.4,32036.0,26.8256,26.8598,26.7486,26.8598,32036.0
2016-11-11 10:45:00,31.41,31.43,31.35,31.35,24030.0,26.8683,26.8854,26.817,26.817,24030.0
2016-11-11 10:50:00,31.35,31.38,31.26,31.35,34376.0,26.817,26.8427,26.74,26.817,34376.0
2016-11-11 10:55:00,31.33,31.38,31.28,31.35,31732.0,26.7999,26.8427,26.7571,26.817,31732.0
2016-11-11 11:00:00,31.35,31.35,31.24,31.32,39484.0,26.817,26.817,26.7229,26.7914,39484.0
2016-11-11 11:05:00,31.31,31.34,31.24,31.25,36800.0,26.7828,26.8085,26.7229,26.7315,36800.0
2016-11-11 11:10:00,31.25,31.27,31.15,31.22,79298.0,26.7315,26.7486,26.6459,26.7058,79298.0
2016-11-11 11:15:00,31.21,31.23,31.15,31.18,20750.0,26.6973,26.7144,26.6459,26.6716,20750.0
2016-11-11 11:20:00,31.17,31.24,31.16,31.18,27082.0,26.663,26.7229,26.6545,26.6716,27082.0
2016-11-11 11:25:00,31.18,31.29,31.17,31.24,20964.0,26.6716,26.7657,26.663,26.7229,20964.0
2016-11-11 11:30:00,31.25,31.31,31.23,31.23,78930.0,26.7315,26.7828,26.7144,26.7144,78930.0
2016-11-11 11:35:00,31.25,31.3,31.23,31.27,49964.0,26.7315,26.7742,26.7144,26.7486,49964.0
2016-11-11 11:40:00,31.27,31.3,31.24,31.24,70018.0,26.7486,26.7742,26.7229,26.7229,70018.0
2016-11-11 11:45:00,31.23,31.28,31.19,31.23,23218.0,26.7144,26.7571,26.6802,26.7144,23218.0
2016-11-11 11:50:00,31.24,31.3,31.23,31.3,13158.0,26.7229,26.7742,26.7144,26.7742,13158.0
2016-11-11 11:55:00,31.3,31.4,31.29,31.35,20126.0,26.7742,26.8598,26.7657,26.817,20126.0
2016-11-11 12:00:00,31.35,31.41,31.33,31.36,32774.0,26.817,26.8683,26.7999,26.8256,32774.0
2016-11-11 12:05:00,31.35,31.39,31.33,31.37,22802.0,26.817,26.8512,26.7999,26.8341,22802.0
2016-11-11 12:10:00,31.36,31.41,31.36,31.37,32722.0,26.8256,26.8683,26.8256,26.8341,32722.0
2016-11-11 12:15:00,31.4,31.46,31.39,31.45,56408.0,26.8598,26.9111,26.8512,26.9026,56408.0
2016-11-11 12:20:00,31.43,31.47,31.43,31.47,16046.0,26.8854,26.9197,26.8854,26.9197,16046.0
2016-11-11 12:25:00,31.47,31.52,31.45,31.49,62614.0,26.9197,26.9624,26.9026,26.9368,62614.0
2016-11-11 12:30:00,31.48,31.54,31.46,31.47,48938.0,26.9282,26.9795,26.9111,26.9197,48938.0
2016-11-11 12:35:00,31.48,31.56,31.46,31.56,20034.0,26.9282,26.9967,26.9111,26.9967,20034.0
2016-11-11 12:40:00,31.55,31.57,31.45,31.47,32014.0,26.9881,27.0052,26.9026,26.9197,32014.0
2016-11-11 12:45:00,31.46,31.49,31.42,31.48,20070.0,26.9111,26.9368,26.8769,26.9282,20070.0
2016-11-11 12:50:00,31.47,31.47,31.41,31.45,12696.0,26.9197,26.9197,26.8683,26.9026,12696.0
2016-11-11 12:55:00,31.47,31.47,31.44,31.44,14270.0,26.9197,26.9197,26.894,26.894,14270.0
2016-11-11 13:00:00,31.44,31.49,31.44,31.47,21056.0,26.894,26.9368,26.894,26.9197,21056.0
2016-11-11 13:05:00,31.49,31.5,31.45,31.49,22724.0,26.9368,26.9453,26.9026,26.9368,22724.0
2016-11-11 13:10:00,31.49,31.55,31.45,31.48,22426.0,26.9368,26.9881,26.9026,26.9282,22426.0
2016-11-11 13:15:00,31.48,31.52,31.47,31.48,16872.0,26.9282,26.9624,26.9197,26.9282,16872.0
2016-11-11 13:20:00,31.48,31.51,31.46,31.48,18280.0,26.9282,26.9539,26.9111,26.9282,18280.0
2016-11-11 13:25:00,31.5,31.54,31.49,31.5,25834.0,26.9453,26.9795,26.9368,26.9453,25834.0
2016-11-11 13:30:00,31.5,31.52,31.48,31.49,27876.0,26.9453,26.9624,26.9282,26.9368,27876.0
2016-11-11 13:35:00,31.48,31.54,31.46,31.46,23256.0,26.9282,26.9795,26.9111,26.9111,23256.0
2016-11-11 13:40:00,31.45,31.48,31.43,31.46,25418.0,26.9026,26.9282,26.8854,26.9111,25418.0
2016-11-11 13:45:00,31.45,31.45,31.39,31.43,21536.0,26.9026,26.9026,26.8512,26.8854,21536.0
2016-11-11 13:50:00,31.43,31.45,31.42,31.43,29300.0,26.8854,26.9026,26.8769,26.8854,29300.0
2016-11-11 13:55:00,31.43,31.45,31.38,31.38,35640.0,26.8854,26.9026,26.8427,26.8427,35640.0
2016-11-11 14:00:00,31.36,31.36,31.32,31.35,22256.0,26.8256,26.8256,26.7914,26.817,22256.0
2016-11-11 14:05:00,31.36,31.41,31.36,31.39,27002.0,26.8256,26.8683,26.8256,26.8512,27002.0
2016-11-11 14:10:00,31.38,31.4,31.35,31.38,18258.0,26.8427,26.8598,26.817,26.8427,18258.0
2016-11-11 14:15:00,31.36,31.41,31.35,31.4,37660.0,26.8256,26.8683,26.817,26.8598,37660.0
2016-11-11 14:20:00,31.4,31.4,31.32,31.34,53710.0,26.8598,26.8598,26.7914,26.8085,53710.0
2016-11-11 14:25:00,31.34,31.35,31.29,31.31,38984.0,26.8085,26.817,26.7657,26.7828,38984.0
2016-11-11 14:30:00,31.29,31.35,31.29,31.34,18384.0,26.7657,26.817,26.7657,26.8085,18384.0
2016-11-11 14:35:00,31.32,31.36,31.28,31.3,39442.0,26.7914,26.8256,26.7571,26.7742,39442.0
2016-11-11 14:40:00,31.31,31.37,31.31,31.36,29052.0,26.7828,26.8341,26.7828,26.8256,29052.0
2016-11-11 14:45:00,31.36,31.36,31.29,31.29,69638.0,26.8256,26.8256,26.7657,26.7657,69638.0
2016-11-11 14:50:00,31.28,31.35,31.24,31.3,66448.0,26.7571,26.817,26.7229,26.7742,66448.0
2016-11-11 14:55:00,31.3,31.33,31.25,31.28,34944.0,26.7742,26.7999,26.7315,26.7571,34944.0
2016-11-11 15:00:00,31.29,31.35,31.27,31.34,43222.0,26.7657,26.817,26.7486,26.8085,43222.0
2016-11-11 15:05:00,31.34,31.39,31.32,31.39,67902.0,26.8085,26.8512,26.7914,26.8512,67902.0
2016-11-11 15:10:00,31.39,31.46,31.37,31.43,48802.0,26.8512,26.9111,26.8341,26.8854,48802.0
2016-11-11 15:15:00,31.45,31.46,31.41,31.45,34836.0,26.9026,26.9111,26.8683,26.9026,34836.0
2016-11-11 15:20:00,31.45,31.48,31.44,31.47,47228.0,26.9026,26.9282,26.894,26.9197,47228.0
2016-11-11 15:25:00,31.47,31.47,31.43,31.46,40952.0,26.9197,26.9197,26.8854,26.9111,40952.0
2016-11-11 15:30:00,31.45,31.51,31.45,31.5,52176.0,26.9026,26.9539,26.9026,26.9453,52176.0
2016-11-11 15:35:00,31.5,31.5,31.43,31.45,58190.0,26.9453,26.9453,26.8854,26.9026,58190.0
2016-11-11 15:40:00,31.45,31.5,31.45,31.49,58468.0,26.9026,26.9453,26.9026,26.9368,58468.0
2016-11-11 15:45:00,31.49,31.55,31.48,31.53,99856.0,26.9368,26.9881,26.9282,26.971,99856.0
2016-11-11 15:50:00,31.54,31.56,31.51,31.56,209132.0,26.9795,26.9967,26.9539,26.9967,209132.0
2016-11-11 15:55:00,31.55,31.61,31.53,31.58,317576.0,26.9881,27.0394,26.971,27.0138,317576.0
2016-11-14 09:30:00,31.84,31.88,31.61,31.66,153862.0,27.2362,27.2704,27.0394,27.0822,153862.0
2016-11-14 09:35:00,31.63,31.76,31.63,31.66,49300.0,27.0565,27.1677,27.0565,27.0822,49300.0
2016-11-14 09:40:00,31.64,31.78,31.61,31.75,40206.0,27.0651,27.1848,27.0394,27.1592,40206.0
2016-11-14 09:45:00,31.77,31.88,31.77,31.78,52180.0,27.1763,27.2704,27.1763,27.1848,52180.0
2016-11-14 09:50:00,31.78,31.85,31.74,31.8,44134.0,27.1848,27.2447,27.1506,27.2019,44134.0
2016-11-14 09:55:00,31.81,31.85,31.68,31.71,27406.0,27.2105,27.2447,27.0993,27.125,27406.0
2016-11-14 10:00:00,31.71,31.84,31.7,31.77,59658.0,27.125,27.2362,27.1164,27.1763,59658.0
2016-11-14 10:05:00,31.77,31.91,31.77,31.82,43932.0,27.1763,27.296,27.1763,27.2191,43932.0
2016-11-14 10:10:00,31.8,31.84,31.76,31.8,47430.0,27.2019,27.2362,27.1677,27.2019,47430.0
2016-11-14 10:15:00,31.81,31.84,31.77,31.81,36050.0,27.2105,27.2362,27.1763,27.2105,36050.0
2016-11-14 10:20:00,31.81,31.83,31.73,31.8,82730.0,27.2105,27.2276,27.1421,27.2019,82730.0
2016-11-14 10:25:00,31.78,31.82,31.71,31.82,93492.0,27.1848,27.2191,27.125,27.2191,93492.0
2016-11-14 10:30:00,31.81,31.84,31.73,31.75,54374.0,27.2105,27.2362,27.1421,27.1592,54374.0
2016-11-14 10:35:00,31.74,31.86,31.74,31.83,60310.0,27.1506,27.2533,27.1506,27.2276,60310.0
2016-11-14 10:40:00,31.82,31.85,31.77,31.79,41000.0,27.2191,27.2447,27.1763,27.1934,41000.0
2016-11-14 10:45:00,31.78,31.79,31.72,31.72,43936.0,27.1848,27.1934,27.1335,27.1335,43936.0
2016-11-14 10:50:00,31.73,31.74,31.68,31.68,49742.0,27.1421,27.1506,27.0993,27.0993,49742.0
2016-11-14 10:55:00,31.67,31.68,31.58,31.59,73814.0,27.0907,27.0993,27.0138,27.0223,73814.0
2016-11-14 11:00:00,31.59,31.63,31.55,31.61,39340.0,27.0223,27.0565,26.9881,27.0394,39340.0
2016-11-14 11:05:00,31.61,31.67,31.57,31.65,42004.0,27.0394,27.0907,27.0052,27.0736,42004.0
2016-11-14 11:10:00,31.64,31.72,31.63,31.71,80862.0,27.0651,27.1335,27.0565,27.125,80862.0
2016-11-14 11:15:00,31.71,31.78,31.68,31.78,156224.0,27.125,27.1848,27.0993,27.1848,156224.0
2016-11-14 11:20:00,31.75,31.78,31.72,31.74,35938.0,27.1592,27.1848,27.1335,27.1506,35938.0
2016-11-14 11:25:00,31.73,31.75,31.71,31.74,27332.0,27.1421,27.1592,27.125,27.1506,27332.0
2016-11-14 11:30:00,31.73,31.77,31.72,31.75,32038.0,27.1421,27.1763,27.1335,27.1592,32038.0
2016-11-14 11:35:00,31.74,31.82,31.73,31.78,18782.0,27.1506,27.2191,27.1421,27.1848,18782.0
2016-11-14 11:40:00,31.78,31.78,31.7,31.75,22258.0,27.1848,27.1848,27.1164,27.1592,22258.0
2016-11-14 11:45:00,31.74,31.81,31.71,31.76,37198.0,27.1506,27.2105,27.125,27.1677,37198.0
2016-11-14 11:50:00,31.76,31.81,31.73,31.75,39264.0,27.1677,27.2105,27.1421,27.1592,39264.0
2016-11-14 11:55:00,31.77,31.79,31.74,31.76,20486.0,27.1763,27.1934,27.1506,27.1677,20486.0
2016-11-14 12:00:00,31.76,31.79,31.74,31.77,20922.0,27.1677,27.1934,27.1506,27.1763,20922.0
2016-11-14 12:05:00,31.77,31.83,31.77,31.78,22192.0,27.1763,27.2276,27.1763,27.1848,22192.0
2016-11-14 12:10:00,31.78,31.85,31.78,31.84,54248.0,27.1848,27.2447,27.1848,27.2362,54248.0
2016-11-14 12:15:00,31.83,31.85,31.77,31.79,27974.0,27.2276,27.2447,27.1763,27.1934,27974.0
2016-11-14 12:20:00,31.77,31.8,31.74,31.75,19936.0,27.1763,27.2019,27.1506,27.1592,19936.0
2016-11-14 12:25:00,31.75,31.75,31.7,31.71,41426.0,27.1592,27.1592,27.1164,27.125,41426.0
2016-11-14 12:30:00,31.72,31.77,31.71,31.73,40446.0,27.1335,27.1763,27.125,27.1421,40446.0
2016-11-14 12:35:00,31.74,31.77,31.72,31.75,48940.0,27.1506,27.1763,27.1335,27.1592,48940.0
2016-11-14 12:40:00,31.76,31.79,31.67,31.68,152676.0,27.1677,27.1934,27.0907,27.0993,152676.0
2016-11-14 12:45:00,31.68,31.72,31.64,31.69,49748.0,27.0993,27.1335,27.0651,27.1079,49748.0
2016-11-14 12:50:00,31.7,31.74,31.67,31.67,35556.0,27.1164,27.1506,27.0907,27.0907,35556.0
2016-11-14 12:55:00,31.66,31.73,31.63,31.71,33546.0,27.0822,27.1421,27.0565,27.125,33546.0
2016-11-14 13:00:00,31.72,31.74,31.66,31.67,29774.0,27.1335,27.1506,27.0822,27.0907,29774.0
2016-11-14 13:05:00,31.66,31.73,31.65,31.73,18132.0,27.0822,27.1421,27.0736,27.1421,18132.0
2016-11-14 13:10:00,31.73,31.75,31.71,31.75,42340.0,27.1421,27.1592,27.125,27.1592,42340.0
2016-11-14 13:15:00,31.75,31.76,31.7,31.74,39240.0,27.1592,27.1677,27.1164,27.1506,39240.0
2016-11-14 13:20:00,31.74,31.77,31.72,31.72,16000.0,27.1506,27.1763,27.1335,27.1335,16000.0
2016-11-14 13:25:00,31.74,31.77,31.71,31.75,28800.0,27.1506,27.1763,27.125,27.1592,28800.0
2016-11-14 13:30:00,31.76,31.84,31.75,31.78,38290.0,27.1677,27.2362,27.1592,27.1848,38290.0
2016-11-14 13:35:00,31.78,31.82,31.77,31.78,24778.0,27.1848,27.2191,27.1763,27.1848,24778.0
2016-11-14 13:40:00,31.78,31.78,31.74,31.75,14108.0,27.1848,27.1848,27.1506,27.1592,14108.0
2016-11-14 13:45:00,31.75,31.75,31.68,31.72,36626.0,27.1592,27.1592,27.0993,27.1335,36626.0
2016-11-14 13:50:00,31.72,31.75,31.67,31.71,33950.0,27.1335,27.1592,27.0907,27.125,33950.0
2016-11-14 13:55:00,31.7,31.71,31.63,31.63,38572.0,27.1164,27.125,27.0565,27.0565,38572.0
2016-11-14 14:00:00,31.63,31.7,31.62,31.67,37858.0,27.0565,27.1164,27.048,27.0907,37858.0
2016-11-14 14:05:00,31.68,31.7,31.67,31.7,17510.0,27.0993,27.1164,27.0907,27.1164,17510.0
2016-11-14 14:10:00,31.69,31.71,31.67,31.68,29436.0,27.1079,27.125,27.0907,27.0993,29436.0
2016-11-14 14:15:00,31.68,31.71,31.66,31.68,25174.0,27.0993,27.125,27.0822,27.0993,25174.0
2016-11-14 14:20:00,31.68,31.72,31.65,31.68,54888.0,27.0993,27.1335,27.0736,27.0993,54888.0
2016-11-14 14:25:00,31.69,31.72,31.68,31.7,35852.0,27.1079,27.1335,27.0993,27.1164,35852.0
2016-11-14 14:30:00,31.71,31.71,31.64,31.68,24932.0,27.125,27.125,27.0651,27.0993,24932.0
2016-11-14 14:35:00,31.68,31.68,31.63,31.64,21782.0,27.0993,27.0993,27.0565,27.0651,21782.0
2016-11-14 14:40:00,31.64,31.67,31.58,31.6,26158.0,27.0651,27.0907,27.0138,27.0309,26158.0
2016-11-14 14:45:00,31.6,31.66,31.6,31.66,50410.0,27.0309,27.0822,27.0309,27.0822,50410.0
2016-11-14 14:50:00,31.65,31.68,31.64,31.66,38740.0,27.0736,27.0993,27.0651,27.0822,38740.0
2016-11-14 14:55:00,31.65,31.74,31.65,31.72,50990.0,27.0736,27.1506,27.0736,27.1335,50990.0
2016-11-14 15:00:00,31.72,31.75,31.69,31.73,97464.0,27.1335,27.1592,27.1079,27.1421,97464.0
2016-11-14 15:05:00,31.73,31.74,31.71,31.72,47294.0,27.1421,27.1506,27.125,27.1335,47294.0
2016-11-14 15:10:00,31.72,31.74,31.71,31.72,28572.0,27.1335,27.1506,27.125,27.1335,28572.0
2016-11-14 15:15:00,31.72,31.75,31.72,31.74,19904.0,27.1335,27.1592,27.1335,27.1506,19904.0
2016-11-14 15:20:00,31.73,31.75,31.72,31.75,19706.0,27.1421,27.1592,27.1335,27.1592,19706.0
2016-11-14 15:25:00,31.74,31.75,31.73,31.75,105778.0,27.1506,27.1592,27.1421,27.1592,105778.0
2016-11-14 15:30:00,31.75,31.8,31.75,31.79,47308.0,27.1592,27.2019,27.1592,27.1934,47308.0
2016-11-14 15:35:00,31.79,31.82,31.76,31.79,62586.0,27.1934,27.2191,27.1677,27.1934,62586.0
2016-11-14 15:40:00,31.79,31.79,31.74,31.75,53166.0,27.1934,27.1934,27.1506,27.1592,53166.0
2016-11-14 15:45:00,31.75,31.78,31.73,31.75,50990.0,27.1592,27.1848,27.1421,27.1592,50990.0
2016-11-14 15:50:00,31.75,31.78,31.74,31.77,65548.0,27.1592,27.1848,27.1506,27.1763,65548.0
2016-11-14 15:55:00,31.77,31.79,31.75,31.77,139166.0,27.1763,27.1934,27.1592,27.1763,139166.0
2016-11-15 09:30:00,31.82,31.98,31.81,31.93,67312.0,27.2191,27.3559,27.2105,27.3132,67312.0
2016-11-15 09:35:00,31.88,31.97,31.86,31.89,19988.0,27.2704,27.3474,27.2533,27.2789,19988.0
2016-11-15 09:40:00,31.87,31.91,31.73,31.74,41964.0,27.2618,27.296,27.1421,27.1506,41964.0
2016-11-15 09:45:00,31.77,31.9,31.76,31.84,16290.0,27.1763,27.2875,27.1677,27.2362,16290.0
2016-11-15 09:50:00,31.84,31.99,31.84,31.98,19642.0,27.2362,27.3645,27.2362,27.3559,19642.0
2016-11-15 09:55:00,31.98,31.98,31.83,31.96,36378.0,27.3559,27.3559,27.2276,27.3388,36378.0
2016-11-15 10:00:00,31.95,32.06,31.93,32.05,38964.0,27.3303,27.4244,27.3132,27.4158,38964.0
2016-11-15 10:05:00,32.05,32.13,32.05,32.13,92568.0,27.4158,27.4842,27.4158,27.4842,92568.0
2016-11-15 10:10:00,32.13,32.27,32.12,32.21,77486.0,27.4842,27.604,27.4757,27.5527,77486.0
2016-11-15 10:15:00,32.23,32.24,32.17,32.2,27994.0,27.5698,27.5783,27.5185,27.5441,27994.0
2016-11-15 10:20:00,32.2,32.22,32.15,32.21,23156.0,27.5441,27.5612,27.5013,27.5527,23156.0
2016-11-15 10:25:00,32.2,32.21,32.16,32.2,19418.0,27.5441,27.5527,27.5099,27.5441,19418.0
2016-11-15 10:30:00,32.2,32.22,32.18,32.19,17800.0,27.5441,27.5612,27.527,27.5356,17800.0
2016-11-15 10:35:00,32.21,32.21,32.17,32.19,22006.0,27.5527,27.5527,27.5185,27.5356,22006.0
2016-11-15 10:40:00,32.18,32.22,32.17,32.19,21548.0,27.527,27.5612,27.5185,27.5356,21548.0
2016-11-15 10:45:00,32.18,32.19,32.13,32.17,19890.0,27.527,27.5356,27.4842,27.5185,19890.0
2016-11-15 10:50:00,32.17,32.18,32.12,32.14,19610.0,27.5185,27.527,27.4757,27.4928,19610.0
2016-11-15 10:55:00,32.14,32.15,32.1,32.15,23040.0,27.4928,27.5013,27.4586,27.5013,23040.0
2016-11-15 11:00:00,32.15,32.15,32.12,32.15,21220.0,27.5013,27.5013,27.4757,27.5013,21220.0
2016-11-15 11:05:00,32.14,32.18,32.13,32.14,21534.0,27.4928,27.527,27.4842,27.4928,21534.0
2016-11-15 11:10:00,32.15,32.16,32.09,32.1,13900.0,27.5013,27.5099,27.45,27.4586,13900.0
2016-11-15 11:15:00,32.1,32.13,32.1,32.12,16748.0,27.4586,27.4842,27.4586,27.4757,16748.0
2016-11-15 11:20:00,32.12,32.17,32.08,32.14,38176.0,27.4757,27.5185,27.4415,27.4928,38176.0
2016-11-15 11:25:00,32.15,32.15,32.1,32.14,41890.0,27.5013,27.5013,27.4586,27.4928,41890.0
2016-11-15 11:30:00,32.14,32.21,32.13,32.2,28798.0,27.4928,27.5527,27.4842,27.5441,28798.0
2016-11-15 11:35:00,32.2,32.21,32.17,32.17,47802.0,27.5441,27.5527,27.5185,27.5185,47802.0
2016-11-15 11:40:00,32.18,32.18,32.15,32.16,10800.0,27.527,27.527,27.5013,27.5099,10800.0
2016-11-15 11:45:00,32.17,32.18,32.13,32.15,26536.0,27.5185,27.527,27.4842,27.5013,26536.0
2016-11-15 11:50:00,32.16,32.19,32.15,32.17,28368.0,27.5099,27.5356,27.5013,27.5185,28368.0
2016-11-15 11:55:00,32.16,32.18,32.13,32.14,19616.0,27.5099,27.527,27.4842,27.4928,19616.0
2016-11-15 12:00:00,32.13,32.15,32.09,32.13,29310.0,27.4842,27.5013,27.45,27.4842,29310.0
2016-11-15 12:05:00,32.13,32.15,32.11,32.13,44502.0,27.4842,27.5013,27.4671,27.4842,44502.0
2016-11-15 12:10:00,32.13,32.13,32.09,32.09,48960.0,27.4842,27.4842,27.45,27.45,48960.0
2016-11-15 12:15:00,32.09,32.14,32.09,32.13,26318.0,27.45,27.4928,27.45,27.4842,26318.0
2016-11-15 12:20:00,32.13,32.15,32.12,32.13,18000.0,27.4842,27.5013,27.4757,27.4842,18000.0
2016-11-15 12:25:00,32.13,32.15,32.12,32.14,16068.0,27.4842,27.5013,27.4757,27.4928,16068.0
2016-11-15 12:30:00,32.14,32.16,32.13,32.15,15262.0,27.4928,27.5099,27.4842,27.5013,15262.0
2016-11-15 12:35:00,32.16,32.16,32.12,32.15,15244.0,27.5099,27.5099,27.4757,27.5013,15244.0
2016-11-15 12:40:00,32.16,32.16,32.06,32.07,29282.0,27.5099,27.5099,27.4244,27.4329,29282.0
2016-11-15 12:45:00,32.06,32.1,32.06,32.1,12804.0,27.4244,27.4586,27.4244,27.4586,12804.0
2016-11-15 12:50:00,32.09,32.09,32.06,32.07,21308.0,27.45,27.45,27.4244,27.4329,21308.0
2016-11-15 12:55:00,32.07,32.09,32.07,32.07,19492.0,27.4329,27.45,27.4329,27.4329,19492.0
2016-11-15 13:00:00,32.07,32.1,32.05,32.07,25440.0,27.4329,27.4586,27.4158,27.4329,25440.0
2016-11-15 13:05:00,32.07,32.09,32.05,32.08,17498.0,27.4329,27.45,27.4158,27.4415,17498.0
2016-11-15 13:10:00,32.09,32.1,32.07,32.1,13984.0,27.45,27.4586,27.4329,27.4586,13984.0
2016-11-15 13:15:00,32.1,32.1,32.05,32.07,24872.0,27.4586,27.4586,27.4158,27.4329,24872.0
2016-11-15 13:20:00,32.07,32.07,32.01,32.07,15284.0,27.4329,27.4329,27.3816,27.4329,15284.0
2016-11-15 13:25:00,32.07,32.1,32.03,32.03,94666.0,27.4329,27.4586,27.3987,27.3987,94666.0
2016-11-15 13:30:00,32.03,32.09,32.02,32.07,68876.0,27.3987,27.45,27.3901,27.4329,68876.0
2016-11-15 13:35:00,32.07,32.08,32.04,32.06,24518.0,27.4329,27.4415,27.4072,27.4244,24518.0
2016-11-15 13:40:00,32.06,32.08,32.05,32.06,16604.0,27.4244,27.4415,27.4158,27.4244,16604.0
2016-11-15 13:45:00,32.08,32.08,32.05,32.06,12440.0,27.4415,27.4415,27.4158,27.4244,12440.0
2016-11-15 13:50:00,32.06,32.11,32.05,32.1,13676.0,27.4244,27.4671,27.4158,27.4586,13676.0
2016-11-15 13:55:00,32.11,32.15,32.1,32.15,34226.0,27.4671,27.5013,27.4586,27.5013,34226.0
2016-11-15 14:00:00,32.15,32.18,32.15,32.16,27138.0,27.5013,27.527,27.5013,27.5099,27138.0
2016-11-15 14:05:00,32.15,32.24,32.15,32.24,25798.0,27.5013,27.5783,27.5013,27.5783,25798.0
2016-11-15 14:10:00,32.25,32.31,32.24,32.3,35028.0,27.5869,27.6382,27.5783,27.6297,35028.0
2016-11-15 14:15:00,32.3,32.3,32.27,32.3,21572.0,27.6297,27.6297,27.604,27.6297,21572.0
2016-11-15 14:20:00,32.3,32.3,32.27,32.28,23830.0,27.6297,27.6297,27.604,27.6125,23830.0
2016-11-15 14:25:00,32.27,32.33,32.24,32.3,49146.0,27.604,27.6553,27.5783,27.6297,49146.0
2016-11-15 14:30:00,32.31,32.37,32.3,32.35,115854.0,27.6382,27.6895,27.6297,27.6724,115854.0
2016-11-15 14:35:00,32.35,32.43,32.35,32.43,59556.0,27.6724,27.7409,27.6724,27.7409,59556.0
2016-11-15 14:40:00,32.43,32.43,32.38,32.42,40138.0,27.7409,27.7409,27.6981,27.7323,40138.0
2016-11-15 14:45:00,32.41,32.53,32.41,32.51,119442.0,27.7237,27.8264,27.7237,27.8093,119442.0
2016-11-15 14:50:00,32.51,32.57,32.48,32.56,45532.0,27.8093,27.8606,27.7836,27.8521,45532.0
2016-11-15 14:55:00,32.57,32.59,32.54,32.56,46046.0,27.8606,27.8777,27.835,27.8521,46046.0
2016-11-15 15:00:00,32.55,32.6,32.55,32.56,59284.0,27.8435,27.8863,27.8435,27.8521,59284.0
2016-11-15 15:05:00,32.55,32.55,32.52,32.54,41596.0,27.8435,27.8435,27.8178,27.835,41596.0
2016-11-15 15:10:00,32.54,32.57,32.54,32.56,48556.0,27.835,27.8606,27.835,27.8521,48556.0
2016-11-15 15:15:00,32.56,32.63,32.55,32.62,60306.0,27.8521,27.9119,27.8435,27.9034,60306.0
2016-11-15 15:20:00,32.62,32.63,32.59,32.59,45878.0,27.9034,27.9119,27.8777,27.8777,45878.0
2016-11-15 15:25:00,32.59,32.6,32.57,32.58,66368.0,27.8777,27.8863,27.8606,27.8692,66368.0
2016-11-15 15:30:00,32.58,32.59,32.55,32.56,87262.0,27.8692,27.8777,27.8435,27.8521,87262.0
2016-11-15 15:35:00,32.56,32.6,32.56,32.59,76036.0,27.8521,27.8863,27.8521,27.8777,76036.0
2016-11-15 15:40:00,32.59,32.59,32.57,32.57,75700.0,27.8777,27.8777,27.8606,27.8606,75700.0
2016-11-15 15:45:00,32.57,32.6,32.54,32.54,109904.0,27.8606,27.8863,27.835,27.835,109904.0
2016-11-15 15:50:00,32.55,32.55,32.52,32.55,118696.0,27.8435,27.8435,27.8178,27.8435,118696.0
2016-11-15 15:55:00,32.55,32.61,32.52,32.6,467562.0,27.8435,27.8948,27.8178,27.8863,467562.0
2016-11-16 09:30:00,32.38,32.84,32.33,32.63,192718.0,27.6981,28.0916,27.6553,27.9119,192718.0
2016-11-16 09:35:00,32.62,32.75,32.54,32.65,54288.0,27.9034,28.0146,27.835,27.929,54288.0
2016-11-16 09:40:00,32.68,32.72,32.61,32.67,92990.0,27.9547,27.9889,27.8948,27.9462,92990.0
2016-11-16 09:45:00,32.69,32.69,32.52,32.57,51560.0,27.9633,27.9633,27.8178,27.8606,51560.0
2016-11-16 09:50:00,32.57,32.58,32.52,32.55,14202.0,27.8606,27.8692,27.8178,27.8435,14202.0
2016-11-16 09:55:00,32.55,32.57,32.41,32.41,13282.0,27.8435,27.8606,27.7237,27.7237,13282.0
2016-11-16 10:00:00,32.42,32.45,32.38,32.41,15796.0,27.7323,27.758,27.6981,27.7237,15796.0
2016-11-16 10:05:00,32.4,32.41,32.34,32.34,17784.0,27.7152,27.7237,27.6639,27.6639,17784.0
2016-11-16 10:10:00,32.35,32.4,32.34,32.34,14616.0,27.6724,27.7152,27.6639,27.6639,14616.0
2016-11-16 10:15:00,32.34,32.35,32.25,32.25,15200.0,27.6639,27.6724,27.5869,27.5869,15200.0
2016-11-16 10:20:00,32.28,32.38,32.27,32.35,18198.0,27.6125,27.6981,27.604,27.6724,18198.0
2016-11-16 10:25:00,32.34,32.35,32.29,32.32,21414.0,27.6639,27.6724,27.6211,27.6468,21414.0
2016-11-16 10:30:00,32.31,32.43,32.3,32.43,31596.0,27.6382,27.7409,27.6297,27.7409,31596.0
2016-11-16 10:35:00,32.45,32.49,32.43,32.44,43884.0,27.758,27.7922,27.7409,27.7494,43884.0
2016-11-16 10:40:00,32.43,32.48,32.42,32.44,26114.0,27.7409,27.7836,27.7323,27.7494,26114.0
2016-11-16 10:45:00,32.45,32.49,32.42,32.49,103730.0,27.758,27.7922,27.7323,27.7922,103730.0
2016-11-16 10:50:00,32.47,32.49,32.46,32.48,17052.0,27.7751,27.7922,27.7665,27.7836,17052.0
2016-11-16 10:55:00,32.49,32.54,32.49,32.52,16232.0,27.7922,27.835,27.7922,27.8178,16232.0
2016-11-16 11:00:00,32.52,32.54,32.45,32.52,43552.0,27.8178,27.835,27.758,27.8178,43552.0
2016-11-16 11:05:00,32.53,32.54,32.48,32.52,23206.0,27.8264,27.835,27.7836,27.8178,23206.0
2016-11-16 11:10:00,32.52,32.58,32.52,32.57,13656.0,27.8178,27.8692,27.8178,27.8606,13656.0
2016-11-16 11:15:00,32.58,32.6,32.55,32.58,40558.0,27.8692,27.8863,27.8435,27.8692,40558.0
2016-11-16 11:20:00,32.59,32.62,32.58,32.6,23096.0,27.8777,27.9034,27.8692,27.8863,23096.0
2016-11-16 11:25:00,32.6,32.73,32.59,32.73,33588.0,27.8863,27.9975,27.8777,27.9975,33588.0
2016-11-16 11:30:00,32.74,32.85,32.73,32.85,46736.0,28.006,28.1001,27.9975,28.1001,46736.0
2016-11-16 11:35:00,32.86,32.87,32.73,32.77,68540.0,28.1087,28.1172,27.9975,28.0317,68540.0
2016-11-16 11:40:00,32.76,32.84,32.76,32.79,23208.0,28.0231,28.0916,28.0231,28.0488,23208.0
2016-11-16 11:45:00,32.8,32.82,32.76,32.8,11360.0,28.0574,28.0745,28.0231,28.0574,11360.0
2016-11-16 11:50:00,32.8,32.84,32.77,32.81,16384.0,28.0574,28.0916,28.0317,28.0659,16384.0
2016-11-16 11:55:00,32.81,32.83,32.77,32.77,12344.0,28.0659,28.083,28.0317,28.0317,12344.0
2016-11-16 12:00:00,32.76,32.77,32.73,32.73,8216.0,28.0231,28.0317,27.9975,27.9975,8216.0
2016-11-16 12:05:00,32.73,32.74,32.7,32.72,28644.0,27.9975,28.006,27.9718,27.9889,28644.0
2016-11-16 12:10:00,32.74,32.79,32.72,32.79,15906.0,28.006,28.0488,27.9889,28.0488,15906.0
2016-11-16 12:15:00,32.79,32.82,32.72,32.72,21808.0,28.0488,28.0745,27.9889,27.9889,21808.0
2016-11-16 12:20:00,32.71,32.79,32.71,32.77,12480.0,27.9804,28.0488,27.9804,28.0317,12480.0
2016-11-16 12:25:00,32.77,32.77,32.73,32.76,16010.0,28.0317,28.0317,27.9975,28.0231,16010.0
2016-11-16 12:30:00,32.75,32.77,32.74,32.74,10794.0,28.0146,28.0317,28.006,28.006,10794.0
2016-11-16 12:35:00,32.76,32.81,32.75,32.78,14104.0,28.0231,28.0659,28.0146,28.0402,14104.0
2016-11-16 12:40:00,32.77,32.78,32.76,32.76,6784.0,28.0317,28.0402,28.0231,28.0231,6784.0
2016-11-16 12:45:00,32.76,32.76,32.69,32.71,35740.0,28.0231,28.0231,27.9633,27.9804,35740.0
2016-11-16 12:50:00,32.7,32.71,32.66,32.67,10658.0,27.9718,27.9804,27.9376,27.9462,10658.0
2016-11-16 12:55:00,32.67,32.72,32.67,32.71,11780.0,27.9462,27.9889,27.9462,27.9804,11780.0
2016-11-16 13:00:00,32.71,32.72,32.63,32.68,13518.0,27.9804,27.9889,27.9119,27.9547,13518.0
2016-11-16 13:05:00,32.66,32.66,32.63,32.63,4194.0,27.9376,27.9376,27.9119,27.9119,4194.0
2016-11-16 13:10:00,32.63,32.65,32.61,32.65,21130.0,27.9119,27.929,27.8948,27.929,21130.0
2016-11-16 13:15:00,32.64,32.66,32.62,32.63,15806.0,27.9205,27.9376,27.9034,27.9119,15806.0
2016-11-16 13:20:00,32.63,32.64,32.58,32.62,22566.0,27.9119,27.9205,27.8692,27.9034,22566.0
2016-11-16 13:25:00,32.61,32.63,32.59,32.63,14092.0,27.8948,27.9119,27.8777,27.9119,14092.0
2016-11-16 13:30:00,32.63,32.63,32.6,32.6,25106.0,27.9119,27.9119,27.8863,27.8863,25106.0
2016-11-16 13:35:00,32.62,32.67,32.61,32.67,26450.0,27.9034,27.9462,27.8948,27.9462,26450.0
2016-11-16 13:40:00,32.66,32.66,32.63,32.66,14564.0,27.9376,27.9376,27.9119,27.9376,14564.0
2016-11-16 13:45:00,32.67,32.67,32.63,32.65,22852.0,27.9462,27.9462,27.9119,27.929,22852.0
2016-11-16 13:50:00,32.64,32.65,32.59,32.6,42518.0,27.9205,27.929,27.8777,27.8863,42518.0
2016-11-16 13:55:00,32.59,32.62,32.59,32.59,18916.0,27.8777,27.9034,27.8777,27.8777,18916.0
2016-11-16 14:00:00,32.6,32.6,32.56,32.59,20174.0,27.8863,27.8863,27.8521,27.8777,20174.0
2016-11-16 14:05:00,32.59,32.6,32.57,32.58,35900.0,27.8777,27.8863,27.8606,27.8692,35900.0
2016-11-16 14:10:00,32.57,32.58,32.54,32.58,18450.0,27.8606,27.8692,27.835,27.8692,18450.0
2016-11-16 14:15:00,32.57,32.58,32.52,32.53,32974.0,27.8606,27.8692,27.8178,27.8264,32974.0
2016-11-16 14:20:00,32.52,32.55,32.49,32.49,23316.0,27.8178,27.8435,27.7922,27.7922,23316.0
2016-11-16 14:25:00,32.49,32.53,32.49,32.51,33896.0,27.7922,27.8264,27.7922,27.8093,33896.0
2016-11-16 14:30:00,32.51,32.54,32.47,32.53,34404.0,27.8093,27.835,27.7751,27.8264,34404.0
2016-11-16 14:35:00,32.53,32.59,32.52,32.58,62396.0,27.8264,27.8777,27.8178,27.8692,62396.0
2016-11-16 14:40:00,32.58,32.65,32.58,32.65,29132.0,27.8692,27.929,27.8692,27.929,29132.0
2016-11-16 14:45:00,32.64,32.7,32.64,32.69,17824.0,27.9205,27.9718,27.9205,27.9633,17824.0
2016-11-16 14:50:00,32.68,32.73,32.65,32.72,25400.0,27.9547,27.9975,27.929,27.9889,25400.0
2016-11-16 14:55:00,32.71,32.74,32.71,32.73,17846.0,27.9804,28.006,27.9804,27.9975,17846.0
2016-11-16 15:00:00,32.72,32.76,32.71,32.72,20058.0,27.9889,28.0231,27.9804,27.9889,20058.0
2016-11-16 15:05:00,32.73,32.8,32.73,32.79,17962.0,27.9975,28.0574,27.9975,28.0488,17962.0
2016-11-16 15:10:00,32.79,32.81,32.78,32.78,24810.0,28.0488,28.0659,28.0402,28.0402,24810.0
2016-11-16 15:15:00,32.77,32.84,32.76,32.84,27586.0,28.0317,28.0916,28.0231,28.0916,27586.0
2016-11-16 15:20:00,32.84,32.84,32.78,32.79,27060.0,28.0916,28.0916,28.0402,28.0488,27060.0
2016-11-16 15:25:00,32.8,32.81,32.77,32.79,28392.0,28.0574,28.0659,28.0317,28.0488,28392.0
2016-11-16 15:30:00,32.79,32.8,32.77,32.77,32656.0,28.0488,28.0574,28.0317,28.0317,32656.0
2016-11-16 15:35:00,32.76,32.76,32.74,32.74,29052.0,28.0231,28.0231,28.006,28.006,29052.0
2016-11-16 15:40:00,32.74,32.8,32.74,32.79,64560.0,28.006,28.0574,28.006,28.0488,64560.0
2016-11-16 15:45:00,32.79,32.81,32.76,32.76,68912.0,28.0488,28.0659,28.0231,28.0231,68912.0
2016-11-16 15:50:00,32.76,32.77,32.73,32.76,65132.0,28.0231,28.0317,27.9975,28.0231,65132.0
2016-11-16 15:55:00,32.76,32.83,32.75,32.83,193388.0,28.0231,28.083,28.0146,28.083,193388.0
2016-11-17 09:30:00,32.68,32.68,32.42,32.58,81568.0,28.1087,28.1087,27.8851,28.0227,81568.0
2016-11-17 09:35:00,32.62,32.63,32.49,32.5,29614.0,28.0571,28.0657,27.9453,27.9539,29614.0
2016-11-17 09:40:00,32.52,32.56,32.48,32.51,16222.0,27.9711,28.0055,27.9367,27.9625,16222.0
2016-11-17 09:45:00,32.52,32.63,32.48,32.6,78718.0,27.9711,28.0657,27.9367,28.0399,78718.0
2016-11-17 09:50:00,32.6,32.64,32.54,32.55,29442.0,28.0399,28.0743,27.9883,27.9969,29442.0
2016-11-17 09:55:00,32.55,32.62,32.52,32.61,42086.0,27.9969,28.0571,27.9711,28.0485,42086.0
2016-11-17 10:00:00,32.62,32.67,32.61,32.67,21542.0,28.0571,28.1001,28.0485,28.1001,21542.0
2016-11-17 10:05:00,32.66,32.71,32.64,32.66,26396.0,28.0915,28.1345,28.0743,28.0915,26396.0
2016-11-17 10:10:00,32.65,32.67,32.62,32.65,21380.0,28.0829,28.1001,28.0571,28.0829,21380.0
2016-11-17 10:15:00,32.65,32.68,32.6,32.61,15978.0,28.0829,28.1087,28.0399,28.0485,15978.0
2016-11-17 10:20:00,32.62,32.64,32.57,32.58,12418.0,28.0571,28.0743,28.0141,28.0227,12418.0
2016-11-17 10:25:00,32.6,32.6,32.57,32.6,36684.0,28.0399,28.0399,28.0141,28.0399,36684.0
2016-11-17 10:30:00,32.6,32.61,32.54,32.59,20162.0,28.0399,28.0485,27.9883,28.0313,20162.0
2016-11-17 10:35:00,32.58,32.66,32.58,32.66,9016.0,28.0227,28.0915,28.0227,28.0915,9016.0
2016-11-17 10:40:00,32.64,32.71,32.63,32.71,21722.0,28.0743,28.1345,28.0657,28.1345,21722.0
2016-11-17 10:45:00,32.71,32.77,32.7,32.76,34088.0,28.1345,28.1861,28.1259,28.1775,34088.0
2016-11-17 10:50:00,32.76,32.79,32.74,32.76,34470.0,28.1775,28.2033,28.1603,28.1775,34470.0
2016-11-17 10:55:00,32.77,32.77,32.72,32.74,23656.0,28.1861,28.1861,28.1431,28.1603,23656.0
2016-11-17 11:00:00,32.74,32.75,32.71,32.72,20200.0,28.1603,28.1689,28.1345,28.1431,20200.0
2016-11-17 11:05:00,32.72,32.76,32.7,32.73,57136.0,28.1431,28.1775,28.1259,28.1517,57136.0
2016-11-17 11:10:00,32.73,32.74,32.71,32.72,36308.0,28.1517,28.1603,28.1345,28.1431,36308.0
2016-11-17 11:15:00,32.73,32.73,32.68,32.72,14146.0,28.1517,28.1517,28.1087,28.1431,14146.0
2016-11-17 11:20:00,32.72,32.74,32.68,32.71,13194.0,28.1431,28.1603,28.1087,28.1345,13194.0
2016-11-17 11:25:00,32.72,32.73,32.68,32.71,58000.0,28.1431,28.1517,28.1087,28.1345,58000.0
2016-11-17 11:30:00,32.72,32.73,32.69,32.71,29100.0,28.1431,28.1517,28.1173,28.1345,29100.0
2016-11-17 11:35:00,32.71,32.75,32.71,32.74,18250.0,28.1345,28.1689,28.1345,28.1603,18250.0
2016-11-17 11:40:00,32.74,32.75,32.71,32.71,23228.0,28.1603,28.1689,28.1345,28.1345,23228.0
2016-11-17 11:45:00,32.71,32.77,32.71,32.73,19174.0,28.1345,28.1861,28.1345,28.1517,19174.0
2016-11-17 11:50:00,32.73,32.77,32.72,32.77,34866.0,28.1517,28.1861,28.1431,28.1861,34866.0
2016-11-17 11:55:00,32.76,32.8,32.75,32.8,13334.0,28.1775,28.2119,28.1689,28.2119,13334.0
2016-11-17 12:00:00,32.79,32.82,32.78,32.81,11806.0,28.2033,28.2291,28.1947,28.2205,11806.0
2016-11-17 12:05:00,32.81,32.85,32.81,32.82,25338.0,28.2205,28.2549,28.2205,28.2291,25338.0
2016-11-17 12:10:00,32.82,32.85,32.79,32.84,22866.0,28.2291,28.2549,28.2033,28.2463,22866.0
2016-11-17 12:15:00,32.85,32.87,32.81,32.81,28108.0,28.2549,28.2721,28.2205,28.2205,28108.0
2016-11-17 12:20:00,32.82,32.92,32.82,32.91,35698.0,28.2291,28.3151,28.2291,28.3065,35698.0
2016-11-17 12:25:00,32.92,32.92,32.88,32.91,16538.0,28.3151,28.3151,28.2807,28.3065,16538.0
2016-11-17 12:30:00,32.91,32.91,32.85,32.88,14302.0,28.3065,28.3065,28.2549,28.2807,14302.0
2016-11-17 12:35:00,32.88,32.91,32.87,32.9,10342.0,28.2807,28.3065,28.2721,28.2979,10342.0
2016-11-17 12:40:00,32.9,32.95,32.88,32.9,115060.0,28.2979,28.3409,28.2807,28.2979,115060.0
2016-11-17 12:45:00,32.9,32.9,32.82,32.83,7628.0,28.2979,28.2979,28.2291,28.2377,7628.0
2016-11-17 12:50:00,32.82,32.84,32.78,32.79,20398.0,28.2291,28.2463,28.1947,28.2033,20398.0
2016-11-17 12:55:00,32.8,32.81,32.78,32.79,13800.0,28.2119,28.2205,28.1947,28.2033,13800.0
2016-11-17 13:00:00,32.79,32.8,32.78,32.8,17200.0,28.2033,28.2119,28.1947,28.2119,17200.0
2016-11-17 13:05:00,32.8,32.8,32.77,32.77,14032.0,28.2119,28.2119,28.1861,28.1861,14032.0
2016-11-17 13:10:00,32.77,32.83,32.77,32.83,8910.0,28.1861,28.2377,28.1861,28.2377,8910.0
2016-11-17 13:15:00,32.83,32.83,32.77,32.77,22994.0,28.2377,28.2377,28.1861,28.1861,22994.0
2016-11-17 13:20:00,32.77,32.79,32.74,32.78,40694.0,28.1861,28.2033,28.1603,28.1947,40694.0
2016-11-17 13:25:00,32.79,32.79,32.76,32.77,10296.0,28.2033,28.2033,28.1775,28.1861,10296.0
2016-11-17 13:30:00,32.77,32.81,32.77,32.81,20532.0,28.1861,28.2205,28.1861,28.2205,20532.0
2016-11-17 13:35:00,32.81,32.83,32.81,32.82,11586.0,28.2205,28.2377,28.2205,28.2291,11586.0
2016-11-17 13:40:00,32.81,32.84,32.8,32.83,7018.0,28.2205,28.2463,28.2119,28.2377,7018.0
2016-11-17 13:45:00,32.84,32.84,32.79,32.8,12000.0,28.2463,28.2463,28.2033,28.2119,12000.0
2016-11-17 13:50:00,32.8,32.84,32.8,32.8,7912.0,28.2119,28.2463,28.2119,28.2119,7912.0
2016-11-17 13:55:00,32.8,32.83,32.8,32.81,12600.0,28.2119,28.2377,28.2119,28.2205,12600.0
2016-11-17 14:00:00,32.8,32.82,32.76,32.76,13472.0,28.2119,28.2291,28.1775,28.1775,13472.0
2016-11-17 14:05:00,32.76,32.83,32.76,32.83,25246.0,28.1775,28.2377,28.1775,28.2377,25246.0
2016-11-17 14:10:00,32.82,32.84,32.81,32.82,14600.0,28.2291,28.2463,28.2205,28.2291,14600.0
2016-11-17 14:15:00,32.83,32.87,32.83,32.85,13604.0,28.2377,28.2721,28.2377,28.2549,13604.0
2016-11-17 14:20:00,32.84,32.87,32.81,32.85,13982.0,28.2463,28.2721,28.2205,28.2549,13982.0
2016-11-17 14:25:00,32.85,32.87,32.82,32.82,10298.0,28.2549,28.2721,28.2291,28.2291,10298.0
2016-11-17 14:30:00,32.81,32.83,32.8,32.83,19440.0,28.2205,28.2377,28.2119,28.2377,19440.0
2016-11-17 14:35:00,32.83,32.83,32.8,32.82,15192.0,28.2377,28.2377,28.2119,28.2291,15192.0
2016-11-17 14:40:00,32.83,32.85,32.81,32.82,14874.0,28.2377,28.2549,28.2205,28.2291,14874.0
2016-11-17 14:45:00,32.82,32.85,32.81,32.82,11262.0,28.2291,28.2549,28.2205,28.2291,11262.0
2016-11-17 14:50:00,32.83,32.83,32.76,32.79,14864.0,28.2377,28.2377,28.1775,28.2033,14864.0
2016-11-17 14:55:00,32.77,32.8,32.76,32.77,23022.0,28.1861,28.2119,28.1775,28.1861,23022.0
2016-11-17 15:00:00,32.77,32.77,32.71,32.73,30816.0,28.1861,28.1861,28.1345,28.1517,30816.0
2016-11-17 15:05:00,32.73,32.77,32.72,32.72,18528.0,28.1517,28.1861,28.1431,28.1431,18528.0
2016-11-17 15:10:00,32.72,32.75,32.72,32.75,22030.0,28.1431,28.1689,28.1431,28.1689,22030.0
2016-11-17 15:15:00,32.76,32.76,32.7,32.7,61608.0,28.1775,28.1775,28.1259,28.1259,61608.0
2016-11-17 15:20:00,32.7,32.71,32.65,32.69,33436.0,28.1259,28.1345,28.0829,28.1173,33436.0
2016-11-17 15:25:00,32.7,32.73,32.65,32.65,103038.0,28.1259,28.1517,28.0829,28.0829,103038.0
2016-11-17 15:30:00,32.66,32.69,32.63,32.65,57728.0,28.0915,28.1173,28.0657,28.0829,57728.0
2016-11-17 15:35:00,32.65,32.7,32.65,32.69,52264.0,28.0829,28.1259,28.0829,28.1173,52264.0
2016-11-17 15:40:00,32.69,32.71,32.66,32.68,29892.0,28.1173,28.1345,28.0915,28.1087,29892.0
2016-11-17 15:45:00,32.68,32.75,32.68,32.72,41778.0,28.1087,28.1689,28.1087,28.1431,41778.0
2016-11-17 15:50:00,32.72,32.74,32.71,32.72,89504.0,28.1431,28.1603,28.1345,28.1431,89504.0
2016-11-17 15:55:00,32.72,32.75,32.72,32.73,400042.0,28.1431,28.1689,28.1431,28.1517,400042.0
2016-11-18 09:30:00,32.58,32.73,32.49,32.55,218034.0,28.0227,28.1517,27.9453,27.9969,218034.0
2016-11-18 09:35:00,32.57,32.57,32.33,32.43,81038.0,28.0141,28.0141,27.8076,27.8937,81038.0
2016-11-18 09:40:00,32.43,32.47,32.29,32.29,168624.0,27.8937,27.9281,27.7732,27.7732,168624.0
2016-11-18 09:45:00,32.32,32.43,32.3,32.4,68226.0,27.799,27.8937,27.7818,27.8678,68226.0
2016-11-18 09:50:00,32.41,32.44,32.36,32.37,90568.0,27.8765,27.9023,27.8334,27.842,90568.0
2016-11-18 09:55:00,32.38,32.44,32.36,32.36,58764.0,27.8506,27.9023,27.8334,27.8334,58764.0
2016-11-18 10:00:00,32.36,32.38,32.31,32.37,58050.0,27.8334,27.8506,27.7904,27.842,58050.0
2016-11-18 10:05:00,32.35,32.42,32.32,32.42,53968.0,27.8248,27.8851,27.799,27.8851,53968.0
2016-11-18 10:10:00,32.4,32.49,32.39,32.46,50682.0,27.8678,27.9453,27.8592,27.9195,50682.0
2016-11-18 10:15:00,32.47,32.47,32.38,32.38,65858.0,27.9281,27.9281,27.8506,27.8506,65858.0
2016-11-18 10:20:00,32.38,32.39,32.36,32.38,65718.0,27.8506,27.8592,27.8334,27.8506,65718.0
2016-11-18 10:25:00,32.38,32.45,32.38,32.4,77426.0,27.8506,27.9109,27.8506,27.8678,77426.0
2016-11-18 10:30:00,32.41,32.43,32.29,32.29,60128.0,27.8765,27.8937,27.7732,27.7732,60128.0
2016-11-18 10:35:00,32.3,32.44,32.27,32.44,40412.0,27.7818,27.9023,27.756,27.9023,40412.0
2016-11-18 10:40:00,32.44,32.45,32.35,32.35,36746.0,27.9023,27.9109,27.8248,27.8248,36746.0
2016-11-18 10:45:00,32.35,32.38,32.31,32.37,39676.0,27.8248,27.8506,27.7904,27.842,39676.0
2016-11-18 10:50:00,32.37,32.38,32.29,32.37,56100.0,27.842,27.8506,27.7732,27.842,56100.0
2016-11-18 10:55:00,32.38,32.38,32.33,32.35,45254.0,27.8506,27.8506,27.8076,27.8248,45254.0
2016-11-18 11:00:00,32.35,32.42,32.33,32.39,54334.0,27.8248,27.8851,27.8076,27.8592,54334.0
2016-11-18 11:05:00,32.4,32.47,32.33,32.45,158330.0,27.8678,27.9281,27.8076,27.9109,158330.0
2016-11-18 11:10:00,32.45,32.45,32.41,32.44,130972.0,27.9109,27.9109,27.8765,27.9023,130972.0
2016-11-18 11:15:00,32.44,32.51,32.43,32.49,63706.0,27.9023,27.9625,27.8937,27.9453,63706.0
2016-11-18 11:20:00,32.49,32.51,32.45,32.47,47902.0,27.9453,27.9625,27.9109,27.9281,47902.0
2016-11-18 11:25:00,32.47,32.49,32.43,32.44,30240.0,27.9281,27.9453,27.8937,27.9023,30240.0
2016-11-18 11:30:00,32.44,32.45,32.38,32.42,79310.0,27.9023,27.9109,27.8506,27.8851,79310.0
2016-11-18 11:35:00,32.43,32.45,32.4,32.4,86652.0,27.8937,27.9109,27.8678,27.8678,86652.0
2016-11-18 11:40:00,32.4,32.46,32.39,32.39,56388.0,27.8678,27.9195,27.8592,27.8592,56388.0
2016-11-18 11:45:00,32.4,32.42,32.36,32.37,35074.0,27.8678,27.8851,27.8334,27.842,35074.0
2016-11-18 11:50:00,32.37,32.38,32.34,32.35,59592.0,27.842,27.8506,27.8162,27.8248,59592.0
2016-11-18 11:55:00,32.36,32.38,32.34,32.37,24390.0,27.8334,27.8506,27.8162,27.842,24390.0
2016-11-18 12:00:00,32.38,32.42,32.38,32.41,30776.0,27.8506,27.8851,27.8506,27.8765,30776.0
2016-11-18 12:05:00,32.41,32.43,32.38,32.42,13856.0,27.8765,27.8937,27.8506,27.8851,13856.0
2016-11-18 12:10:00,32.42,32.45,32.41,32.43,22492.0,27.8851,27.9109,27.8765,27.8937,22492.0
2016-11-18 12:15:00,32.42,32.44,32.38,32.38,67648.0,27.8851,27.9023,27.8506,27.8506,67648.0
2016-11-18 12:20:00,32.38,32.38,32.3,32.33,59768.0,27.8506,27.8506,27.7818,27.8076,59768.0
2016-11-18 12:25:00,32.33,32.38,32.33,32.35,47568.0,27.8076,27.8506,27.8076,27.8248,47568.0
2016-11-18 12:30:00,32.35,32.37,32.32,32.32,22822.0,27.8248,27.842,27.799,27.799,22822.0
2016-11-18 12:35:00,32.31,32.31,32.25,32.29,38484.0,27.7904,27.7904,27.7388,27.7732,38484.0
2016-11-18 12:40:00,32.28,32.28,32.22,32.26,50758.0,27.7646,27.7646,27.713,27.7474,50758.0
2016-11-18 12:45:00,32.26,32.26,32.22,32.24,27874.0,27.7474,27.7474,27.713,27.7302,27874.0
2016-11-18 12:50:00,32.24,32.29,32.24,32.26,26128.0,27.7302,27.7732,27.7302,27.7474,26128.0
2016-11-18 12:55:00,32.26,32.27,32.25,32.27,16546.0,27.7474,27.756,27.7388,27.756,16546.0
2016-11-18 13:00:00,32.27,32.27,32.23,32.26,23222.0,27.756,27.756,27.7216,27.7474,23222.0
2016-11-18 13:05:00,32.25,32.27,32.22,32.22,28726.0,27.7388,27.756,27.713,27.713,28726.0
2016-11-18 13:10:00,32.22,32.24,32.21,32.22,24244.0,27.713,27.7302,27.7044,27.713,24244.0
2016-11-18 13:15:00,32.22,32.22,32.13,32.16,76804.0,27.713,27.713,27.6356,27.6614,76804.0
2016-11-18 13:20:00,32.16,32.22,32.16,32.22,18982.0,27.6614,27.713,27.6614,27.713,18982.0
2016-11-18 13:25:00,32.22,32.24,32.17,32.19,93470.0,27.713,27.7302,27.67,27.6872,93470.0
2016-11-18 13:30:00,32.18,32.27,32.18,32.27,77366.0,27.6786,27.756,27.6786,27.756,77366.0
2016-11-18 13:35:00,32.28,32.31,32.24,32.24,90116.0,27.7646,27.7904,27.7302,27.7302,90116.0
2016-11-18 13:40:00,32.25,32.27,32.22,32.25,64782.0,27.7388,27.756,27.713,27.7388,64782.0
2016-11-18 13:45:00,32.25,32.3,32.25,32.28,27802.0,27.7388,27.7818,27.7388,27.7646,27802.0
2016-11-18 13:50:00,32.29,32.3,32.27,32.29,24532.0,27.7732,27.7818,27.756,27.7732,24532.0
2016-11-18 13:55:00,32.28,32.29,32.24,32.26,21848.0,27.7646,27.7732,27.7302,27.7474,21848.0
2016-11-18 14:00:00,32.27,32.31,32.27,32.28,26738.0,27.756,27.7904,27.756,27.7646,26738.0
2016-11-18 14:05:00,32.28,32.29,32.27,32.27,25354.0,27.7646,27.7732,27.756,27.756,25354.0
2016-11-18 14:10:00,32.27,32.27,32.25,32.26,24720.0,27.756,27.756,27.7388,27.7474,24720.0
2016-11-18 14:15:00,32.27,32.32,32.27,32.3,24074.0,27.756,27.799,27.756,27.7818,24074.0
2016-11-18 14:20:00,32.3,32.33,32.29,32.32,32436.0,27.7818,27.8076,27.7732,27.799,32436.0
2016-11-18 14:25:00,32.32,32.35,32.31,32.32,35552.0,27.799,27.8248,27.7904,27.799,35552.0
2016-11-18 14:30:00,32.32,32.37,32.31,32.36,30008.0,27.799,27.842,27.7904,27.8334,30008.0
2016-11-18 14:35:00,32.37,32.38,32.35,32.37,22792.0,27.842,27.8506,27.8248,27.842,22792.0
2016-11-18 14:40:00,32.37,32.38,32.35,32.35,32078.0,27.842,27.8506,27.8248,27.8248,32078.0
2016-11-18 14:45:00,32.35,32.36,32.34,32.34,140924.0,27.8248,27.8334,27.8162,27.8162,140924.0
2016-11-18 14:50:00,32.35,32.37,32.3,32.31,37640.0,27.8248,27.842,27.7818,27.7904,37640.0
2016-11-18 14:55:00,32.31,32.31,32.28,32.29,38412.0,27.7904,27.7904,27.7646,27.7732,38412.0
2016-11-18 15:00:00,32.29,32.32,32.29,32.32,68914.0,27.7732,27.799,27.7732,27.799,68914.0
2016-11-18 15:05:00,32.32,32.33,32.28,32.3,47826.0,27.799,27.8076,27.7646,27.7818,47826.0
2016-11-18 15:10:00,32.3,32.31,32.29,32.3,52636.0,27.7818,27.7904,27.7732,27.7818,52636.0
2016-11-18 15:15:00,32.3,32.3,32.28,32.3,79226.0,27.7818,27.7818,27.7646,27.7818,79226.0
2016-11-18 15:20:00,32.3,32.3,32.26,32.29,87478.0,27.7818,27.7818,27.7474,27.7732,87478.0
2016-11-18 15:25:00,32.29,32.3,32.24,32.24,92974.0,27.7732,27.7818,27.7302,27.7302,92974.0
2016-11-18 15:30:00,32.24,32.27,32.23,32.24,95876.0,27.7302,27.756,27.7216,27.7302,95876.0
2016-11-18 15:35:00,32.25,32.27,32.24,32.27,122156.0,27.7388,27.756,27.7302,27.756,122156.0
2016-11-18 15:40:00,32.27,32.3,32.27,32.3,103304.0,27.756,27.7818,27.756,27.7818,103304.0
2016-11-18 15:45:00,32.3,32.3,32.27,32.27,119094.0,27.7818,27.7818,27.756,27.756,119094.0
2016-11-18 15:50:00,32.27,32.3,32.27,32.28,183058.0,27.756,27.7818,27.756,27.7646,183058.0
2016-11-18 15:55:00,32.28,32.3,32.25,32.29,303524.0,27.7646,27.7818,27.7388,27.7732,303524.0
2016-11-21 09:30:00,32.45,32.79,32.31,32.72,130602.0,27.9109,28.2033,27.7904,28.1431,130602.0
2016-11-21 09:35:00,32.69,32.81,32.69,32.7,112306.0,28.1173,28.2205,28.1173,28.1259,112306.0
2016-11-21 09:40:00,32.74,32.75,32.69,32.73,33766.0,28.1603,28.1689,28.1173,28.1517,33766.0
2016-11-21 09:45:00,32.72,32.8,32.7,32.71,83682.0,28.1431,28.2119,28.1259,28.1345,83682.0
2016-11-21 09:50:00,32.73,32.75,32.7,32.73,40418.0,28.1517,28.1689,28.1259,28.1517,40418.0
2016-11-21 09:55:00,32.74,32.74,32.67,32.74,189512.0,28.1603,28.1603,28.1001,28.1603,189512.0
2016-11-21 10:00:00,32.74,32.78,32.67,32.71,57382.0,28.1603,28.1947,28.1001,28.1345,57382.0
2016-11-21 10:05:00,32.7,32.71,32.62,32.63,37606.0,28.1259,28.1345,28.0571,28.0657,37606.0
2016-11-21 10:10:00,32.65,32.7,32.63,32.7,18738.0,28.0829,28.1259,28.0657,28.1259,18738.0
2016-11-21 10:15:00,32.7,32.7,32.6,32.61,23652.0,28.1259,28.1259,28.0399,28.0485,23652.0
2016-11-21 10:20:00,32.62,32.63,32.56,32.59,552836.0,28.0571,28.0657,28.0055,28.0313,552836.0
2016-11-21 10:25:00,32.6,32.6,32.44,32.5,42868.0,28.0399,28.0399,27.9023,27.9539,42868.0
2016-11-21 10:30:00,32.48,32.49,32.43,32.49,26718.0,27.9367,27.9453,27.8937,27.9453,26718.0
2016-11-21 10:35:00,32.49,32.49,32.46,32.48,16258.0,27.9453,27.9453,27.9195,27.9367,16258.0
2016-11-21 10:40:00,32.46,32.5,32.45,32.49,18376.0,27.9195,27.9539,27.9109,27.9453,18376.0
2016-11-21 10:45:00,32.49,32.49,32.44,32.45,16296.0,27.9453,27.9453,27.9023,27.9109,16296.0
2016-11-21 10:50:00,32.45,32.49,32.43,32.48,54350.0,27.9109,27.9453,27.8937,27.9367,54350.0
2016-11-21 10:55:00,32.47,32.49,32.43,32.45,65076.0,27.9281,27.9453,27.8937,27.9109,65076.0
2016-11-21 11:00:00,32.46,32.5,32.43,32.43,25294.0,27.9195,27.9539,27.8937,27.8937,25294.0
2016-11-21 11:05:00,32.43,32.47,32.42,32.47,17308.0,27.8937,27.9281,27.8851,27.9281,17308.0
2016-11-21 11:10:00,32.48,32.55,32.47,32.53,36736.0,27.9367,27.9969,27.9281,27.9797,36736.0
2016-11-21 11:15:00,32.54,32.59,32.53,32.58,47524.0,27.9883,28.0313,27.9797,28.0227,47524.0
2016-11-21 11:20:00,32.56,32.59,32.55,32.58,31502.0,28.0055,28.0313,27.9969,28.0227,31502.0
2016-11-21 11:25:00,32.58,32.6,32.55,32.56,38504.0,28.0227,28.0399,27.9969,28.0055,38504.0
2016-11-21 11:30:00,32.55,32.59,32.55,32.59,23490.0,27.9969,28.0313,27.9969,28.0313,23490.0
2016-11-21 11:35:00,32.58,32.6,32.55,32.55,28292.0,28.0227,28.0399,27.9969,27.9969,28292.0
2016-11-21 11:40:00,32.55,32.58,32.55,32.57,23462.0,27.9969,28.0227,27.9969,28.0141,23462.0
2016-11-21 11:45:00,32.57,32.59,32.56,32.57,14818.0,28.0141,28.0313,28.0055,28.0141,14818.0
2016-11-21 11:50:00,32.57,32.6,32.57,32.6,21846.0,28.0141,28.0399,28.0141,28.0399,21846.0
2016-11-21 11:55:00,32.6,32.6,32.56,32.57,45964.0,28.0399,28.0399,28.0055,28.0141,45964.0
2016-11-21 12:00:00,32.58,32.59,32.51,32.51,62624.0,28.0227,28.0313,27.9625,27.9625,62624.0
2016-11-21 12:05:00,32.5,32.53,32.49,32.52,18632.0,27.9539,27.9797,27.9453,27.9711,18632.0
2016-11-21 12:10:00,32.52,32.54,32.51,32.51,17338.0,27.9711,27.9883,27.9625,27.9625,17338.0
2016-11-21 12:15:00,32.52,32.52,32.48,32.49,16288.0,27.9711,27.9711,27.9367,27.9453,16288.0
2016-11-21 12:20:00,32.49,32.5,32.47,32.48,21760.0,27.9453,27.9539,27.9281,27.9367,21760.0
2016-11-21 12:25:00,32.48,32.49,32.44,32.44,62046.0,27.9367,27.9453,27.9023,27.9023,62046.0
2016-11-21 12:30:00,32.44,32.47,32.43,32.44,37536.0,27.9023,27.9281,27.8937,27.9023,37536.0
2016-11-21 12:35:00,32.44,32.51,32.43,32.51,125684.0,27.9023,27.9625,27.8937,27.9625,125684.0
2016-11-21 12:40:00,32.52,32.54,32.49,32.49,52750.0,27.9711,27.9883,27.9453,27.9453,52750.0
2016-11-21 12:45:00,32.51,32.52,32.49,32.5,23890.0,27.9625,27.9711,27.9453,27.9539,23890.0
2016-11-21 12:50:00,32.5,32.51,32.46,32.48,39502.0,27.9539,27.9625,27.9195,27.9367,39502.0
2016-11-21 12:55:00,32.48,32.48,32.45,32.45,17118.0,27.9367,27.9367,27.9109,27.9109,17118.0
2016-11-21 13:00:00,32.45,32.49,32.44,32.47,104858.0,27.9109,27.9453,27.9023,27.9281,104858.0
2016-11-21 13:05:00,32.47,32.5,32.46,32.49,34262.0,27.9281,27.9539,27.9195,27.9453,34262.0
2016-11-21 13:10:00,32.49,32.51,32.48,32.49,23042.0,27.9453,27.9625,27.9367,27.9453,23042.0
2016-11-21 13:15:00,32.51,32.51,32.48,32.5,15222.0,27.9625,27.9625,27.9367,27.9539,15222.0
2016-11-21 13:20:00,32.49,32.5,32.47,32.49,16352.0,27.9453,27.9539,27.9281,27.9453,16352.0
2016-11-21 13:25:00,32.48,32.51,32.46,32.49,18384.0,27.9367,27.9625,27.9195,27.9453,18384.0
2016-11-21 13:30:00,32.49,32.5,32.48,32.49,19280.0,27.9453,27.9539,27.9367,27.9453,19280.0
2016-11-21 13:35:00,32.49,32.49,32.46,32.47,32424.0,27.9453,27.9453,27.9195,27.9281,32424.0
2016-11-21 13:40:00,32.47,32.48,32.46,32.48,36408.0,27.9281,27.9367,27.9195,27.9367,36408.0
2016-11-21 13:45:00,32.47,32.5,32.46,32.49,22302.0,27.9281,27.9539,27.9195,27.9453,22302.0
2016-11-21 13:50:00,32.49,32.51,32.48,32.51,20396.0,27.9453,27.9625,27.9367,27.9625,20396.0
2016-11-21 13:55:00,32.5,32.51,32.49,32.49,44036.0,27.9539,27.9625,27.9453,27.9453,44036.0
2016-11-21 14:00:00,32.49,32.49,32.48,32.48,15310.0,27.9453,27.9453,27.9367,27.9367,15310.0
2016-11-21 14:05:00,32.48,32.49,32.44,32.45,45750.0,27.9367,27.9453,27.9023,27.9109,45750.0
2016-11-21 14:10:00,32.45,32.51,32.45,32.51,31738.0,27.9109,27.9625,27.9109,27.9625,31738.0
2016-11-21 14:15:00,32.51,32.51,32.47,32.49,20622.0,27.9625,27.9625,27.9281,27.9453,20622.0
2016-11-21 14:20:00,32.5,32.5,32.49,32.5,16516.0,27.9539,27.9539,27.9453,27.9539,16516.0
2016-11-21 14:25:00,32.5,32.5,32.48,32.48,37980.0,27.9539,27.9539,27.9367,27.9367,37980.0
2016-11-21 14:30:00,32.48,32.52,32.47,32.49,31214.0,27.9367,27.9711,27.9281,27.9453,31214.0
2016-11-21 14:35:00,32.5,32.51,32.49,32.5,20896.0,27.9539,27.9625,27.9453,27.9539,20896.0
2016-11-21 14:40:00,32.49,32.49,32.48,32.48,22278.0,27.9453,27.9453,27.9367,27.9367,22278.0
2016-11-21 14:45:00,32.48,32.52,32.47,32.52,19342.0,27.9367,27.9711,27.9281,27.9711,19342.0
2016-11-21 14:50:00,32.52,32.52,32.5,32.52,51920.0,27.9711,27.9711,27.9539,27.9711,51920.0
2016-11-21 14:55:00,32.52,32.52,32.49,32.49,33608.0,27.9711,27.9711,27.9453,27.9453,33608.0
2016-11-21 15:00:00,32.49,32.5,32.48,32.49,27660.0,27.9453,27.9539,27.9367,27.9453,27660.0
2016-11-21 15:05:00,32.5,32.5,32.48,32.5,31726.0,27.9539,27.9539,27.9367,27.9539,31726.0
2016-11-21 15:10:00,32.5,32.5,32.48,32.49,38268.0,27.9539,27.9539,27.9367,27.9453,38268.0
2016-11-21 15:15:00,32.49,32.49,32.48,32.49,28416.0,27.9453,27.9453,27.9367,27.9453,28416.0
2016-11-21 15:20:00,32.49,32.49,32.46,32.48,30412.0,27.9453,27.9453,27.9195,27.9367,30412.0
2016-11-21 15:25:00,32.48,32.49,32.47,32.48,41282.0,27.9367,27.9453,27.9281,27.9367,41282.0
2016-11-21 15:30:00,32.48,32.49,32.48,32.48,50788.0,27.9367,27.9453,27.9367,27.9367,50788.0
2016-11-21 15:35:00,32.48,32.5,32.48,32.48,73332.0,27.9367,27.9539,27.9367,27.9367,73332.0
2016-11-21 15:40:00,32.48,32.51,32.47,32.51,107586.0,27.9367,27.9625,27.9281,27.9625,107586.0
2016-11-21 15:45:00,32.5,32.54,32.49,32.54,87582.0,27.9539,27.9883,27.9453,27.9883,87582.0
2016-11-21 15:50:00,32.54,32.6,32.52,32.59,319078.0,27.9883,28.0399,27.9711,28.0313,319078.0
2016-11-21 15:55:00,32.59,32.6,32.56,32.6,592126.0,28.0313,28.0399,28.0055,28.0399,592126.0
2016-11-22 09:30:00,32.59,32.73,32.42,32.54,154148.0,28.0313,28.1517,27.8851,27.9883,154148.0
2016-11-22 09:35:00,32.54,32.54,32.45,32.47,169068.0,27.9883,27.9883,27.9109,27.9281,169068.0
2016-11-22 09:40:00,32.48,32.51,32.46,32.5,70622.0,27.9367,27.9625,27.9195,27.9539,70622.0
2016-11-22 09:45:00,32.5,32.51,32.46,32.49,91670.0,27.9539,27.9625,27.9195,27.9453,91670.0
2016-11-22 09:50:00,32.49,32.67,32.49,32.65,60996.0,27.9453,28.1001,27.9453,28.0829,60996.0
2016-11-22 09:55:00,32.63,32.65,32.59,32.61,84200.0,28.0657,28.0829,28.0313,28.0485,84200.0
2016-11-22 10:00:00,32.62,32.77,32.6,32.77,24414.0,28.0571,28.1861,28.0399,28.1861,24414.0
2016-11-22 10:05:00,32.77,32.8,32.72,32.72,23916.0,28.1861,28.2119,28.1431,28.1431,23916.0
2016-11-22 10:10:00,32.73,32.76,32.68,32.75,26342.0,28.1517,28.1775,28.1087,28.1689,26342.0
2016-11-22 10:15:00,32.76,32.81,32.74,32.77,31838.0,28.1775,28.2205,28.1603,28.1861,31838.0
2016-11-22 10:20:00,32.77,32.77,32.68,32.69,41416.0,28.1861,28.1861,28.1087,28.1173,41416.0
2016-11-22 10:25:00,32.7,32.7,32.62,32.63,27178.0,28.1259,28.1259,28.0571,28.0657,27178.0
2016-11-22 10:30:00,32.63,32.71,32.62,32.68,19200.0,28.0657,28.1345,28.0571,28.1087,19200.0
2016-11-22 10:35:00,32.69,32.75,32.66,32.75,12278.0,28.1173,28.1689,28.0915,28.1689,12278.0
2016-11-22 10:40:00,32.74,32.77,32.73,32.77,11302.0,28.1603,28.1861,28.1517,28.1861,11302.0
2016-11-22 10:45:00,32.76,32.76,32.7,32.72,29068.0,28.1775,28.1775,28.1259,28.1431,29068.0
2016-11-22 10:50:00,32.71,32.72,32.68,32.7,17374.0,28.1345,28.1431,28.1087,28.1259,17374.0
2016-11-22 10:55:00,32.72,32.72,32.66,32.68,24380.0,28.1431,28.1431,28.0915,28.1087,24380.0
2016-11-22 11:00:00,32.67,32.68,32.62,32.65,14736.0,28.1001,28.1087,28.0571,28.0829,14736.0
2016-11-22 11:05:00,32.65,32.7,32.64,32.69,15648.0,28.0829,28.1259,28.0743,28.1173,15648.0
2016-11-22 11:10:00,32.69,32.71,32.68,32.69,26460.0,28.1173,28.1345,28.1087,28.1173,26460.0
2016-11-22 11:15:00,32.68,32.69,32.65,32.65,38250.0,28.1087,28.1173,28.0829,28.0829,38250.0
2016-11-22 11:20:00,32.65,32.71,32.63,32.68,26300.0,28.0829,28.1345,28.0657,28.1087,26300.0
2016-11-22 11:25:00,32.67,32.7,32.66,32.67,27388.0,28.1001,28.1259,28.0915,28.1001,27388.0
2016-11-22 11:30:00,32.66,32.69,32.63,32.64,17800.0,28.0915,28.1173,28.0657,28.0743,17800.0
2016-11-22 11:35:00,32.63,32.63,32.59,32.6,21702.0,28.0657,28.0657,28.0313,28.0399,21702.0
2016-11-22 11:40:00,32.6,32.6,32.56,32.57,30056.0,28.0399,28.0399,28.0055,28.0141,30056.0
2016-11-22 11:45:00,32.57,32.66,32.56,32.63,27932.0,28.0141,28.0915,28.0055,28.0657,27932.0
2016-11-22 11:50:00,32.62,32.62,32.58,32.59,13292.0,28.0571,28.0571,28.0227,28.0313,13292.0
2016-11-22 11:55:00,32.59,32.59,32.57,32.57,13406.0,28.0313,28.0313,28.0141,28.0141,13406.0
2016-11-22 12:00:00,32.58,32.6,32.55,32.56,123896.0,28.0227,28.0399,27.9969,28.0055,123896.0
2016-11-22 12:05:00,32.56,32.61,32.56,32.6,19394.0,28.0055,28.0485,28.0055,28.0399,19394.0
2016-11-22 12:10:00,32.6,32.6,32.55,32.57,21200.0,28.0399,28.0399,27.9969,28.0141,21200.0
2016-11-22 12:15:00,32.57,32.63,32.57,32.61,14858.0,28.0141,28.0657,28.0141,28.0485,14858.0
2016-11-22 12:20:00,32.61,32.62,32.6,32.6,9568.0,28.0485,28.0571,28.0399,28.0399,9568.0
2016-11-22 12:25:00,32.6,32.6,32.57,32.59,14540.0,28.0399,28.0399,28.0141,28.0313,14540.0
2016-11-22 12:30:00,32.58,32.6,32.57,32.58,7974.0,28.0227,28.0399,28.0141,28.0227,7974.0
2016-11-22 12:35:00,32.58,32.6,32.56,32.57,9028.0,28.0227,28.0399,28.0055,28.0141,9028.0
2016-11-22 12:40:00,32.55,32.59,32.55,32.57,14046.0,27.9969,28.0313,27.9969,28.0141,14046.0
2016-11-22 12:45:00,32.57,32.59,32.54,32.54,7610.0,28.0141,28.0313,27.9883,27.9883,7610.0
2016-11-22 12:50:00,32.53,32.56,32.53,32.55,9632.0,27.9797,28.0055,27.9797,27.9969,9632.0
2016-11-22 12:55:00,32.56,32.57,32.54,32.57,12252.0,28.0055,28.0141,27.9883,28.0141,12252.0
2016-11-22 13:00:00,32.58,32.62,32.57,32.6,15060.0,28.0227,28.0571,28.0141,28.0399,15060.0
2016-11-22 13:05:00,32.62,32.66,32.62,32.66,26242.0,28.0571,28.0915,28.0571,28.0915,26242.0
2016-11-22 13:10:00,32.67,32.67,32.62,32.62,23868.0,28.1001,28.1001,28.0571,28.0571,23868.0
2016-11-22 13:15:00,32.62,32.63,32.6,32.62,20512.0,28.0571,28.0657,28.0399,28.0571,20512.0
2016-11-22 13:20:00,32.62,32.63,32.6,32.63,15944.0,28.0571,28.0657,28.0399,28.0657,15944.0
2016-11-22 13:25:00,32.63,32.68,32.63,32.67,128616.0,28.0657,28.1087,28.0657,28.1001,128616.0
2016-11-22 13:30:00,32.67,32.72,32.67,32.71,25800.0,28.1001,28.1431,28.1001,28.1345,25800.0
2016-11-22 13:35:00,32.71,32.72,32.67,32.72,20670.0,28.1345,28.1431,28.1001,28.1431,20670.0
2016-11-22 13:40:00,32.72,32.74,32.71,32.74,16802.0,28.1431,28.1603,28.1345,28.1603,16802.0
2016-11-22 13:45:00,32.74,32.81,32.74,32.77,76868.0,28.1603,28.2205,28.1603,28.1861,76868.0
2016-11-22 13:50:00,32.79,32.81,32.77,32.78,32912.0,28.2033,28.2205,28.1861,28.1947,32912.0
2016-11-22 13:55:00,32.77,32.77,32.68,32.69,97282.0,28.1861,28.1861,28.1087,28.1173,97282.0
2016-11-22 14:00:00,32.7,32.72,32.69,32.69,32394.0,28.1259,28.1431,28.1173,28.1173,32394.0
2016-11-22 14:05:00,32.69,32.74,32.69,32.73,40572.0,28.1173,28.1603,28.1173,28.1517,40572.0
2016-11-22 14:10:00,32.73,32.74,32.72,32.73,21378.0,28.1517,28.1603,28.1431,28.1517,21378.0
2016-11-22 14:15:00,32.72,32.75,32.71,32.72,23518.0,28.1431,28.1689,28.1345,28.1431,23518.0
2016-11-22 14:20:00,32.72,32.74,32.69,32.7,15906.0,28.1431,28.1603,28.1173,28.1259,15906.0
2016-11-22 14:25:00,32.7,32.74,32.69,32.69,22008.0,28.1259,28.1603,28.1173,28.1173,22008.0
2016-11-22 14:30:00,32.69,32.7,32.66,32.67,17848.0,28.1173,28.1259,28.0915,28.1001,17848.0
2016-11-22 14:35:00,32.69,32.7,32.68,32.69,12528.0,28.1173,28.1259,28.1087,28.1173,12528.0
2016-11-22 14:40:00,32.69,32.72,32.69,32.72,26654.0,28.1173,28.1431,28.1173,28.1431,26654.0
2016-11-22 14:45:00,32.72,32.76,32.71,32.75,55604.0,28.1431,28.1775,28.1345,28.1689,55604.0
2016-11-22 14:50:00,32.76,32.76,32.69,32.71,18548.0,28.1775,28.1775,28.1173,28.1345,18548.0
2016-11-22 14:55:00,32.71,32.71,32.69,32.7,17202.0,28.1345,28.1345,28.1173,28.1259,17202.0
2016-11-22 15:00:00,32.71,32.73,32.71,32.71,19430.0,28.1345,28.1517,28.1345,28.1345,19430.0
2016-11-22 15:05:00,32.71,32.72,32.71,32.72,21270.0,28.1345,28.1431,28.1345,28.1431,21270.0
2016-11-22 15:10:00,32.72,32.73,32.71,32.71,15940.0,28.1431,28.1517,28.1345,28.1345,15940.0
2016-11-22 15:15:00,32.71,32.75,32.71,32.73,20180.0,28.1345,28.1689,28.1345,28.1517,20180.0
2016-11-22 15:20:00,32.74,32.74,32.72,32.73,17686.0,28.1603,28.1603,28.1431,28.1517,17686.0
2016-11-22 15:25:00,32.73,32.73,32.7,32.71,29062.0,28.1517,28.1517,28.1259,28.1345,29062.0
2016-11-22 15:30:00,32.71,32.75,32.71,32.74,33682.0,28.1345,28.1689,28.1345,28.1603,33682.0
2016-11-22 15:35:00,32.73,32.74,32.71,32.73,58642.0,28.1517,28.1603,28.1345,28.1517,58642.0
2016-11-22 15:40:00,32.72,32.77,32.72,32.77,67650.0,28.1431,28.1861,28.1431,28.1861,67650.0
2016-11-22 15:45:00,32.77,32.8,32.76,32.8,70624.0,28.1861,28.2119,28.1775,28.2119,70624.0
2016-11-22 15:50:00,32.79,32.81,32.77,32.81,118378.0,28.2033,28.2205,28.1861,28.2205,118378.0
2016-11-22 15:55:00,32.82,32.83,32.78,32.79,197376.0,28.2291,28.2377,28.1947,28.2033,197376.0
2016-11-23 09:30:00,32.75,32.85,32.68,32.71,49344.0,28.1689,28.2549,28.1087,28.1345,49344.0
2016-11-23 09:35:00,32.71,32.73,32.67,32.68,20800.0,28.1345,28.1517,28.1001,28.1087,20800.0
2016-11-23 09:40:00,32.7,32.71,32.64,32.67,8480.0,28.1259,28.1345,28.0743,28.1001,8480.0
2016-11-23 09:45:00,32.68,32.69,32.65,32.67,35086.0,28.1087,28.1173,28.0829,28.1001,35086.0
2016-11-23 09:50:00,32.67,32.75,32.66,32.71,40230.0,28.1001,28.1689,28.0915,28.1345,40230.0
2016-11-23 09:55:00,32.71,32.77,32.67,32.72,18482.0,28.1345,28.1861,28.1001,28.1431,18482.0
2016-11-23 10:00:00,32.76,32.8,32.73,32.77,9692.0,28.1775,28.2119,28.1517,28.1861,9692.0
2016-11-23 10:05:00,32.79,32.84,32.79,32.8,21724.0,28.2033,28.2463,28.2033,28.2119,21724.0
2016-11-23 10:10:00,32.79,32.85,32.78,32.82,21600.0,28.2033,28.2549,28.1947,28.2291,21600.0
2016-11-23 10:15:00,32.81,32.84,32.8,32.84,8612.0,28.2205,28.2463,28.2119,28.2463,8612.0
2016-11-23 10:20:00,32.85,32.85,32.8,32.82,11190.0,28.2549,28.2549,28.2119,28.2291,11190.0
2016-11-23 10:25:00,32.82,32.84,32.79,32.79,11274.0,28.2291,28.2463,28.2033,28.2033,11274.0
2016-11-23 10:30:00,32.8,32.83,32.77,32.81,150328.0,28.2119,28.2377,28.1861,28.2205,150328.0
2016-11-23 10:35:00,32.82,32.82,32.77,32.81,25864.0,28.2291,28.2291,28.1861,28.2205,25864.0
2016-11-23 10:40:00,32.81,32.85,32.8,32.84,25600.0,28.2205,28.2549,28.2119,28.2463,25600.0
2016-11-23 10:45:00,32.85,32.94,32.84,32.92,20078.0,28.2549,28.3323,28.2463,28.3151,20078.0
2016-11-23 10:50:00,32.92,32.93,32.88,32.88,8814.0,28.3151,28.3237,28.2807,28.2807,8814.0
2016-11-23 10:55:00,32.88,33.02,32.88,33.01,61262.0,28.2807,28.4011,28.2807,28.3925,61262.0
2016-11-23 11:00:00,33.02,33.02,32.98,32.99,34544.0,28.4011,28.4011,28.3667,28.3753,34544.0
2016-11-23 11:05:00,32.99,33.01,32.98,32.99,14768.0,28.3753,28.3925,28.3667,28.3753,14768.0
2016-11-23 11:10:00,32.99,32.99,32.95,32.95,7614.0,28.3753,28.3753,28.3409,28.3409,7614.0
2016-11-23 11:15:00,32.95,32.97,32.91,32.91,13950.0,28.3409,28.3581,28.3065,28.3065,13950.0
2016-11-23 11:20:00,32.91,32.92,32.85,32.88,35198.0,28.3065,28.3151,28.2549,28.2807,35198.0
2016-11-23 11:25:00,32.88,32.89,32.85,32.87,28244.0,28.2807,28.2893,28.2549,28.2721,28244.0
2016-11-23 11:30:00,32.89,32.91,32.88,32.89,10366.0,28.2893,28.3065,28.2807,28.2893,10366.0
2016-11-23 11:35:00,32.88,32.9,32.86,32.88,7408.0,28.2807,28.2979,28.2635,28.2807,7408.0
2016-11-23 11:40:00,32.88,32.98,32.88,32.97,23806.0,28.2807,28.3667,28.2807,28.3581,23806.0
2016-11-23 11:45:00,32.97,32.97,32.92,32.93,9472.0,28.3581,28.3581,28.3151,28.3237,9472.0
2016-11-23 11:50:00,32.91,32.94,32.9,32.91,17346.0,28.3065,28.3323,28.2979,28.3065,17346.0
2016-11-23 11:55:00,32.9,32.95,32.9,32.93,12754.0,28.2979,28.3409,28.2979,28.3237,12754.0
2016-11-23 12:00:00,32.93,32.94,32.88,32.89,11220.0,28.3237,28.3323,28.2807,28.2893,11220.0
2016-11-23 12:05:00,32.88,32.9,32.88,32.88,50800.0,28.2807,28.2979,28.2807,28.2807,50800.0
2016-11-23 12:10:00,32.88,32.91,32.88,32.9,18450.0,28.2807,28.3065,28.2807,28.2979,18450.0
2016-11-23 12:15:00,32.91,32.92,32.88,32.88,26264.0,28.3065,28.3151,28.2807,28.2807,26264.0
2016-11-23 12:20:00,32.88,32.91,32.87,32.9,21892.0,28.2807,28.3065,28.2721,28.2979,21892.0
2016-11-23 12:25:00,32.9,32.93,32.88,32.92,10100.0,28.2979,28.3237,28.2807,28.3151,10100.0
2016-11-23 12:30:00,32.92,32.95,32.91,32.94,10548.0,28.3151,28.3409,28.3065,28.3323,10548.0
2016-11-23 12:35:00,32.92,32.92,32.89,32.92,9062.0,28.3151,28.3151,28.2893,28.3151,9062.0
2016-11-23 12:40:00,32.92,32.97,32.92,32.96,7590.0,28.3151,28.3581,28.3151,28.3495,7590.0
2016-11-23 12:45:00,32.98,33.02,32.96,33.0,38846.0,28.3667,28.4011,28.3495,28.3839,38846.0
2016-11-23 12:50:00,33.0,33.01,32.96,32.98,12312.0,28.3839,28.3925,28.3495,28.3667,12312.0
2016-11-23 12:55:00,32.98,33.02,32.97,33.02,19468.0,28.3667,28.4011,28.3581,28.4011,19468.0
2016-11-23 13:00:00,33.02,33.02,33.01,33.01,13600.0,28.4011,28.4011,28.3925,28.3925,13600.0
2016-11-23 13:05:00,33.01,33.06,33.0,33.06,17138.0,28.3925,28.4355,28.3839,28.4355,17138.0
2016-11-23 13:10:00,33.05,33.05,33.02,33.02,12348.0,28.4269,28.4269,28.4011,28.4011,12348.0
2016-11-23 13:15:00,33.02,33.05,33.02,33.05,36284.0,28.4011,28.4269,28.4011,28.4269,36284.0
2016-11-23 13:20:00,33.06,33.06,33.02,33.02,9200.0,28.4355,28.4355,28.4011,28.4011,9200.0
2016-11-23 13:25:00,33.02,33.04,32.99,32.99,13600.0,28.4011,28.4183,28.3753,28.3753,13600.0
2016-11-23 13:30:00,32.99,33.02,32.99,32.99,85856.0,28.3753,28.4011,28.3753,28.3753,85856.0
2016-11-23 13:35:00,32.99,33.0,32.96,32.99,16592.0,28.3753,28.3839,28.3495,28.3753,16592.0
2016-11-23 13:40:00,32.97,32.99,32.95,32.95,11140.0,28.3581,28.3753,28.3409,28.3409,11140.0
2016-11-23 13:45:00,32.95,32.95,32.92,32.93,26950.0,28.3409,28.3409,28.3151,28.3237,26950.0
2016-11-23 13:50:00,32.92,32.93,32.89,32.91,14928.0,28.3151,28.3237,28.2893,28.3065,14928.0
2016-11-23 13:55:00,32.91,32.92,32.88,32.88,8840.0,28.3065,28.3151,28.2807,28.2807,8840.0
2016-11-23 14:00:00,32.88,32.93,32.88,32.91,30808.0,28.2807,28.3237,28.2807,28.3065,30808.0
2016-11-23 14:05:00,32.9,32.93,32.88,32.9,38818.0,28.2979,28.3237,28.2807,28.2979,38818.0
2016-11-23 14:10:00,32.89,32.92,32.88,32.91,27064.0,28.2893,28.3151,28.2807,28.3065,27064.0
2016-11-23 14:15:00,32.91,32.93,32.91,32.92,16200.0,28.3065,28.3237,28.3065,28.3151,16200.0
2016-11-23 14:20:00,32.93,32.94,32.91,32.93,18060.0,28.3237,28.3323,28.3065,28.3237,18060.0
2016-11-23 14:25:00,32.93,32.96,32.92,32.96,21050.0,28.3237,28.3495,28.3151,28.3495,21050.0
2016-11-23 14:30:00,32.95,32.96,32.93,32.95,13650.0,28.3409,28.3495,28.3237,28.3409,13650.0
2016-11-23 14:35:00,32.95,32.97,32.94,32.97,12730.0,28.3409,28.3581,28.3323,28.3581,12730.0
2016-11-23 14:40:00,32.96,32.98,32.95,32.97,10788.0,28.3495,28.3667,28.3409,28.3581,10788.0
2016-11-23 14:45:00,32.97,32.99,32.97,32.98,12246.0,28.3581,28.3753,28.3581,28.3667,12246.0
2016-11-23 14:50:00,32.97,32.97,32.94,32.94,11718.0,28.3581,28.3581,28.3323,28.3323,11718.0
2016-11-23 14:55:00,32.94,32.96,32.93,32.96,15222.0,28.3323,28.3495,28.3237,28.3495,15222.0
2016-11-23 15:00:00,32.96,32.99,32.96,32.98,17404.0,28.3495,28.3753,28.3495,28.3667,17404.0
2016-11-23 15:05:00,32.99,32.99,32.97,32.98,20220.0,28.3753,28.3753,28.3581,28.3667,20220.0
2016-11-23 15:10:00,32.97,32.98,32.96,32.96,25212.0,28.3581,28.3667,28.3495,28.3495,25212.0
2016-11-23 15:15:00,32.97,32.98,32.97,32.98,13200.0,28.3581,28.3667,28.3581,28.3667,13200.0
2016-11-23 15:20:00,32.98,32.99,32.97,32.99,15072.0,28.3667,28.3753,28.3581,28.3753,15072.0
2016-11-23 15:25:00,32.99,32.99,32.96,32.96,16086.0,28.3753,28.3753,28.3495,28.3495,16086.0
2016-11-23 15:30:00,32.97,32.99,32.96,32.99,24288.0,28.3581,28.3753,28.3495,28.3753,24288.0
2016-11-23 15:35:00,32.99,33.0,32.98,32.99,33000.0,28.3753,28.3839,28.3667,28.3753,33000.0
2016-11-23 15:40:00,32.99,33.01,32.98,33.01,356708.0,28.3753,28.3925,28.3667,28.3925,356708.0
2016-11-23 15:45:00,33.02,33.03,32.99,33.0,93580.0,28.4011,28.4097,28.3753,28.3839,93580.0
2016-11-23 15:50:00,33.0,33.05,33.0,33.04,99480.0,28.3839,28.4269,28.3839,28.4183,99480.0
2016-11-23 15:55:00,33.04,33.06,33.02,33.06,141514.0,28.4183,28.4355,28.4011,28.4355,141514.0
2016-11-25 09:30:00,32.98,33.07,32.97,33.06,50544.0,28.3667,28.4441,28.3581,28.4355,50544.0
2016-11-25 09:35:00,33.04,33.04,32.93,32.98,8610.0,28.4183,28.4183,28.3237,28.3667,8610.0
2016-11-25 09:40:00,32.99,33.04,32.94,33.0,10754.0,28.3753,28.4183,28.3323,28.3839,10754.0
2016-11-25 09:45:00,32.99,33.02,32.94,32.96,26414.0,28.3753,28.4011,28.3323,28.3495,26414.0
2016-11-25 09:50:00,32.94,32.97,32.92,32.97,5122.0,28.3323,28.3581,28.3151,28.3581,5122.0
2016-11-25 09:55:00,32.97,32.99,32.94,32.95,4416.0,28.3581,28.3753,28.3323,28.3409,4416.0
2016-11-25 10:00:00,32.94,33.08,32.94,33.08,9010.0,28.3323,28.4527,28.3323,28.4527,9010.0
2016-11-25 10:05:00,33.07,33.1,33.06,33.09,19396.0,28.4441,28.4699,28.4355,28.4613,19396.0
2016-11-25 10:10:00,33.07,33.08,32.99,32.99,13974.0,28.4441,28.4527,28.3753,28.3753,13974.0
2016-11-25 10:15:00,32.99,33.02,32.98,32.98,4698.0,28.3753,28.4011,28.3667,28.3667,4698.0
2016-11-25 10:20:00,32.99,33.02,32.98,33.02,7738.0,28.3753,28.4011,28.3667,28.4011,7738.0
2016-11-25 10:25:00,33.02,33.04,33.01,33.02,5200.0,28.4011,28.4183,28.3925,28.4011,5200.0
2016-11-25 10:30:00,33.02,33.05,33.02,33.03,5564.0,28.4011,28.4269,28.4011,28.4097,5564.0
2016-11-25 10:35:00,33.02,33.05,33.02,33.03,8474.0,28.4011,28.4269,28.4011,28.4097,8474.0
2016-11-25 10:40:00,33.03,33.04,33.02,33.04,5704.0,28.4097,28.4183,28.4011,28.4183,5704.0
2016-11-25 10:45:00,33.04,33.06,33.01,33.02,111800.0,28.4183,28.4355,28.3925,28.4011,111800.0
2016-11-25 10:50:00,33.02,33.02,32.95,32.96,15650.0,28.4011,28.4011,28.3409,28.3495,15650.0
2016-11-25 10:55:00,32.97,32.98,32.96,32.98,10568.0,28.3581,28.3667,28.3495,28.3667,10568.0
2016-11-25 11:00:00,32.98,33.1,32.98,33.08,22988.0,28.3667,28.4699,28.3667,28.4527,22988.0
2016-11-25 11:05:00,33.08,33.12,33.08,33.1,21922.0,28.4527,28.4871,28.4527,28.4699,21922.0
2016-11-25 11:10:00,33.1,33.1,33.08,33.1,21284.0,28.4699,28.4699,28.4527,28.4699,21284.0
2016-11-25 11:15:00,33.1,33.13,33.09,33.11,11344.0,28.4699,28.4957,28.4613,28.4785,11344.0
2016-11-25 11:20:00,33.11,33.11,33.07,33.1,16794.0,28.4785,28.4785,28.4441,28.4699,16794.0
2016-11-25 11:25:00,33.1,33.1,33.06,33.06,15694.0,28.4699,28.4699,28.4355,28.4355,15694.0
2016-11-25 11:30:00,33.06,33.06,33.04,33.06,16016.0,28.4355,28.4355,28.4183,28.4355,16016.0
2016-11-25 11:35:00,33.07,33.1,33.07,33.08,11366.0,28.4441,28.4699,28.4441,28.4527,11366.0
2016-11-25 11:40:00,33.09,33.1,33.07,33.09,12254.0,28.4613,28.4699,28.4441,28.4613,12254.0
2016-11-25 11:45:00,33.09,33.1,33.04,33.04,11772.0,28.4613,28.4699,28.4183,28.4183,11772.0
2016-11-25 11:50:00,33.04,33.09,33.02,33.08,15928.0,28.4183,28.4613,28.4011,28.4527,15928.0
2016-11-25 11:55:00,33.08,33.09,33.05,33.06,11460.0,28.4527,28.4613,28.4269,28.4355,11460.0
2016-11-25 12:00:00,33.06,33.09,33.04,33.08,13424.0,28.4355,28.4613,28.4183,28.4527,13424.0
2016-11-25 12:05:00,33.07,33.08,33.05,33.06,8882.0,28.4441,28.4527,28.4269,28.4355,8882.0
2016-11-25 12:10:00,33.05,33.07,33.0,33.0,23178.0,28.4269,28.4441,28.3839,28.3839,23178.0
2016-11-25 12:15:00,33.0,33.01,32.98,32.98,10366.0,28.3839,28.3925,28.3667,28.3667,10366.0
2016-11-25 12:20:00,32.98,33.02,32.97,33.01,22996.0,28.3667,28.4011,28.3581,28.3925,22996.0
2016-11-25 12:25:00,33.01,33.04,32.99,33.0,35884.0,28.3925,28.4183,28.3753,28.3839,35884.0
2016-11-25 12:30:00,33.0,33.0,32.98,33.0,26128.0,28.3839,28.3839,28.3667,28.3839,26128.0
2016-11-25 12:35:00,33.0,33.03,32.97,33.03,33802.0,28.3839,28.4097,28.3581,28.4097,33802.0
2016-11-25 12:40:00,33.02,33.03,33.01,33.02,20202.0,28.4011,28.4097,28.3925,28.4011,20202.0
2016-11-25 12:45:00,33.03,33.03,32.97,33.01,25956.0,28.4097,28.4097,28.3581,28.3925,25956.0
2016-11-25 12:50:00,33.01,33.02,33.0,33.02,26706.0,28.3925,28.4011,28.3839,28.4011,26706.0
2016-11-25 12:55:00,33.02,33.04,32.99,33.04,76890.0,28.4011,28.4183,28.3753,28.4183,76890.0
2016-11-28 09:30:00,32.99,33.05,32.82,32.89,65710.0,28.3753,28.4269,28.2291,28.2893,65710.0
2016-11-28 09:35:00,32.89,32.95,32.84,32.92,41980.0,28.2893,28.3409,28.2463,28.3151,41980.0
2016-11-28 09:40:00,32.93,33.02,32.92,32.98,107014.0,28.3237,28.4011,28.3151,28.3667,107014.0
2016-11-28 09:45:00,32.99,33.05,32.96,33.03,27256.0,28.3753,28.4269,28.3495,28.4097,27256.0
2016-11-28 09:50:00,33.03,33.14,33.03,33.11,71962.0,28.4097,28.5043,28.4097,28.4785,71962.0
2016-11-28 09:55:00,33.1,33.13,33.08,33.11,45512.0,28.4699,28.4957,28.4527,28.4785,45512.0
2016-11-28 10:00:00,33.13,33.18,33.08,33.16,42882.0,28.4957,28.5387,28.4527,28.5215,42882.0
2016-11-28 10:05:00,33.16,33.21,33.14,33.2,26320.0,28.5215,28.5645,28.5043,28.5559,26320.0
2016-11-28 10:10:00,33.18,33.2,33.13,33.14,17230.0,28.5387,28.5559,28.4957,28.5043,17230.0
2016-11-28 10:15:00,33.14,33.18,33.12,33.16,42666.0,28.5043,28.5387,28.4871,28.5215,42666.0
2016-11-28 10:20:00,33.16,33.25,33.16,33.25,31244.0,28.5215,28.599,28.5215,28.599,31244.0
2016-11-28 10:25:00,33.24,33.28,33.22,33.27,24070.0,28.5903,28.6248,28.5731,28.6162,24070.0
2016-11-28 10:30:00,33.27,33.35,33.27,33.31,37922.0,28.6162,28.685,28.6162,28.6506,37922.0
2016-11-28 10:35:00,33.31,33.32,33.29,33.32,25768.0,28.6506,28.6592,28.6334,28.6592,25768.0
2016-11-28 10:40:00,33.31,33.34,33.29,33.3,15918.0,28.6506,28.6764,28.6334,28.642,15918.0
2016-11-28 10:45:00,33.29,33.29,33.23,33.27,11354.0,28.6334,28.6334,28.5817,28.6162,11354.0
2016-11-28 10:50:00,33.27,33.27,33.22,33.27,29416.0,28.6162,28.6162,28.5731,28.6162,29416.0
2016-11-28 10:55:00,33.26,33.3,33.26,33.27,25154.0,28.6076,28.642,28.6076,28.6162,25154.0
2016-11-28 11:00:00,33.27,33.29,33.26,33.29,24366.0,28.6162,28.6334,28.6076,28.6334,24366.0
2016-11-28 11:05:00,33.29,33.29,33.25,33.27,23916.0,28.6334,28.6334,28.599,28.6162,23916.0
2016-11-28 11:10:00,33.26,33.28,33.24,33.27,18714.0,28.6076,28.6248,28.5903,28.6162,18714.0
2016-11-28 11:15:00,33.27,33.29,33.26,33.29,30742.0,28.6162,28.6334,28.6076,28.6334,30742.0
2016-11-28 11:20:00,33.29,33.29,33.24,33.27,29286.0,28.6334,28.6334,28.5903,28.6162,29286.0
2016-11-28 11:25:00,33.29,33.32,33.27,33.29,27814.0,28.6334,28.6592,28.6162,28.6334,27814.0
2016-11-28 11:30:00,33.3,33.35,33.27,33.34,14932.0,28.642,28.685,28.6162,28.6764,14932.0
2016-11-28 11:35:00,33.35,33.38,33.3,33.32,19986.0,28.685,28.7108,28.642,28.6592,19986.0
2016-11-28 11:40:00,33.31,33.33,33.3,33.3,10600.0,28.6506,28.6678,28.642,28.642,10600.0
2016-11-28 11:45:00,33.29,33.32,33.27,33.27,15392.0,28.6334,28.6592,28.6162,28.6162,15392.0
2016-11-28 11:50:00,33.29,33.3,33.27,33.28,15928.0,28.6334,28.642,28.6162,28.6248,15928.0
2016-11-28 11:55:00,33.27,33.37,33.27,33.37,8366.0,28.6162,28.7022,28.6162,28.7022,8366.0
2016-11-28 12:00:00,33.37,33.41,33.3,33.31,24852.0,28.7022,28.7366,28.642,28.6506,24852.0
2016-11-28 12:05:00,33.31,33.32,33.27,33.28,15918.0,28.6506,28.6592,28.6162,28.6248,15918.0
2016-11-28 12:10:00,33.28,33.29,33.22,33.27,14832.0,28.6248,28.6334,28.5731,28.6162,14832.0
2016-11-28 12:15:00,33.26,33.27,33.24,33.26,7442.0,28.6076,28.6162,28.5903,28.6076,7442.0
2016-11-28 12:20:00,33.24,33.26,33.22,33.23,7440.0,28.5903,28.6076,28.5731,28.5817,7440.0
2016-11-28 12:25:00,33.22,33.23,33.18,33.22,18444.0,28.5731,28.5817,28.5387,28.5731,18444.0
2016-11-28 12:30:00,33.23,33.26,33.21,33.26,15004.0,28.5817,28.6076,28.5645,28.6076,15004.0
2016-11-28 12:35:00,33.27,33.27,33.22,33.22,10886.0,28.6162,28.6162,28.5731,28.5731,10886.0
2016-11-28 12:40:00,33.21,33.22,33.16,33.18,13514.0,28.5645,28.5731,28.5215,28.5387,13514.0
2016-11-28 12:45:00,33.19,33.23,33.18,33.21,11508.0,28.5473,28.5817,28.5387,28.5645,11508.0
2016-11-28 12:50:00,33.2,33.23,33.19,33.23,11480.0,28.5559,28.5817,28.5473,28.5817,11480.0
2016-11-28 12:55:00,33.22,33.23,33.2,33.22,10132.0,28.5731,28.5817,28.5559,28.5731,10132.0
2016-11-28 13:00:00,33.22,33.23,33.17,33.18,14834.0,28.5731,28.5817,28.5301,28.5387,14834.0
2016-11-28 13:05:00,33.18,33.18,33.15,33.16,9428.0,28.5387,28.5387,28.5129,28.5215,9428.0
2016-11-28 13:10:00,33.17,33.2,33.15,33.17,12994.0,28.5301,28.5559,28.5129,28.5301,12994.0
2016-11-28 13:15:00,33.17,33.18,33.11,33.11,34596.0,28.5301,28.5387,28.4785,28.4785,34596.0
2016-11-28 13:20:00,33.13,33.14,33.08,33.08,29002.0,28.4957,28.5043,28.4527,28.4527,29002.0
2016-11-28 13:25:00,33.08,33.1,33.06,33.07,30506.0,28.4527,28.4699,28.4355,28.4441,30506.0
2016-11-28 13:30:00,33.08,33.1,33.07,33.09,26578.0,28.4527,28.4699,28.4441,28.4613,26578.0
2016-11-28 13:35:00,33.09,33.13,33.08,33.1,22774.0,28.4613,28.4957,28.4527,28.4699,22774.0
2016-11-28 13:40:00,33.12,33.13,33.1,33.1,24384.0,28.4871,28.4957,28.4699,28.4699,24384.0
2016-11-28 13:45:00,33.11,33.13,33.08,33.08,20446.0,28.4785,28.4957,28.4527,28.4527,20446.0
2016-11-28 13:50:00,33.1,33.1,33.04,33.04,24234.0,28.4699,28.4699,28.4183,28.4183,24234.0
2016-11-28 13:55:00,33.04,33.05,33.0,33.0,39810.0,28.4183,28.4269,28.3839,28.3839,39810.0
2016-11-28 14:00:00,32.99,33.06,32.99,33.02,46470.0,28.3753,28.4355,28.3753,28.4011,46470.0
2016-11-28 14:05:00,33.02,33.07,33.02,33.04,33822.0,28.4011,28.4441,28.4011,28.4183,33822.0
2016-11-28 14:10:00,33.02,33.04,32.97,33.01,60642.0,28.4011,28.4183,28.3581,28.3925,60642.0
2016-11-28 14:15:00,33.0,33.04,32.99,33.04,21878.0,28.3839,28.4183,28.3753,28.4183,21878.0
2016-11-28 14:20:00,33.03,33.04,32.99,33.01,31286.0,28.4097,28.4183,28.3753,28.3925,31286.0
2016-11-28 14:25:00,33.01,33.04,32.98,32.98,30504.0,28.3925,28.4183,28.3667,28.3667,30504.0
2016-11-28 14:30:00,32.98,33.0,32.97,32.97,21426.0,28.3667,28.3839,28.3581,28.3581,21426.0
2016-11-28 14:35:00,32.97,32.99,32.94,32.94,22488.0,28.3581,28.3753,28.3323,28.3323,22488.0
2016-11-28 14:40:00,32.94,32.94,32.91,32.92,32858.0,28.3323,28.3323,28.3065,28.3151,32858.0
2016-11-28 14:45:00,32.93,32.94,32.91,32.93,36806.0,28.3237,28.3323,28.3065,28.3237,36806.0
2016-11-28 14:50:00,32.93,32.96,32.92,32.95,26532.0,28.3237,28.3495,28.3151,28.3409,26532.0
2016-11-28 14:55:00,32.94,32.95,32.93,32.95,25400.0,28.3323,28.3409,28.3237,28.3409,25400.0
2016-11-28 15:00:00,32.95,33.0,32.94,32.97,52950.0,28.3409,28.3839,28.3323,28.3581,52950.0
2016-11-28 15:05:00,32.97,33.01,32.97,32.99,24058.0,28.3581,28.3925,28.3581,28.3753,24058.0
2016-11-28 15:10:00,32.99,33.06,32.99,33.02,57826.0,28.3753,28.4355,28.3753,28.4011,57826.0
2016-11-28 15:15:00,33.02,33.02,32.99,33.02,36498.0,28.4011,28.4011,28.3753,28.4011,36498.0
2016-11-28 15:20:00,33.02,33.02,32.98,32.99,30778.0,28.4011,28.4011,28.3667,28.3753,30778.0
2016-11-28 15:25:00,32.98,32.99,32.94,32.95,35584.0,28.3667,28.3753,28.3323,28.3409,35584.0
2016-11-28 15:30:00,32.95,32.98,32.95,32.97,33764.0,28.3409,28.3667,28.3409,28.3581,33764.0
2016-11-28 15:35:00,32.96,32.96,32.94,32.95,36498.0,28.3495,28.3495,28.3323,28.3409,36498.0
2016-11-28 15:40:00,32.94,32.95,32.88,32.9,81562.0,28.3323,28.3409,28.2807,28.2979,81562.0
2016-11-28 15:45:00,32.9,32.92,32.88,32.89,73920.0,28.2979,28.3151,28.2807,28.2893,73920.0
2016-11-28 15:50:00,32.89,32.91,32.86,32.9,88202.0,28.2893,28.3065,28.2635,28.2979,88202.0
2016-11-28 15:55:00,32.9,32.98,32.89,32.95,230150.0,28.2979,28.3667,28.2893,28.3409,230150.0
2016-11-29 09:30:00,32.88,32.92,32.88,32.9,32250.0,28.2807,28.3151,28.2807,28.2979,32250.0
2016-11-29 09:35:00,32.93,33.0,32.92,32.99,14326.0,28.3237,28.3839,28.3151,28.3753,14326.0
2016-11-29 09:40:00,32.98,32.98,32.92,32.97,6432.0,28.3667,28.3667,28.3151,28.3581,6432.0
2016-11-29 09:45:00,32.94,32.94,32.79,32.79,12626.0,28.3323,28.3323,28.2033,28.2033,12626.0
2016-11-29 09:50:00,32.8,32.89,32.74,32.85,70692.0,28.2119,28.2893,28.1603,28.2549,70692.0
2016-11-29 09:55:00,32.86,32.93,32.85,32.92,43624.0,28.2635,28.3237,28.2549,28.3151,43624.0
2016-11-29 10:00:00,32.92,32.97,32.92,32.95,15490.0,28.3151,28.3581,28.3151,28.3409,15490.0
2016-11-29 10:05:00,32.98,33.01,32.96,32.96,31350.0,28.3667,28.3925,28.3495,28.3495,31350.0
2016-11-29 10:10:00,32.96,33.02,32.95,33.02,28510.0,28.3495,28.4011,28.3409,28.4011,28510.0
2016-11-29 10:15:00,33.0,33.05,32.96,32.99,41824.0,28.3839,28.4269,28.3495,28.3753,41824.0
2016-11-29 10:20:00,32.98,33.03,32.96,32.97,35942.0,28.3667,28.4097,28.3495,28.3581,35942.0
2016-11-29 10:25:00,32.98,33.01,32.94,32.99,60020.0,28.3667,28.3925,28.3323,28.3753,60020.0
2016-11-29 10:30:00,32.99,33.04,32.98,33.02,69200.0,28.3753,28.4183,28.3667,28.4011,69200.0
2016-11-29 10:35:00,33.03,33.04,33.02,33.03,20958.0,28.4097,28.4183,28.4011,28.4097,20958.0
2016-11-29 10:40:00,33.02,33.07,32.98,33.02,74020.0,28.4011,28.4441,28.3667,28.4011,74020.0
2016-11-29 10:45:00,33.04,33.09,33.02,33.04,17800.0,28.4183,28.4613,28.4011,28.4183,17800.0
2016-11-29 10:50:00,33.06,33.06,33.01,33.02,13618.0,28.4355,28.4355,28.3925,28.4011,13618.0
2016-11-29 10:55:00,33.03,33.04,33.01,33.02,19424.0,28.4097,28.4183,28.3925,28.4011,19424.0
2016-11-29 11:00:00,33.02,33.04,32.99,33.01,18432.0,28.4011,28.4183,28.3753,28.3925,18432.0
2016-11-29 11:05:00,33.01,33.05,32.98,33.01,20648.0,28.3925,28.4269,28.3667,28.3925,20648.0
2016-11-29 11:10:00,32.98,33.01,32.96,32.99,9594.0,28.3667,28.3925,28.3495,28.3753,9594.0
2016-11-29 11:15:00,33.01,33.02,32.97,32.98,16000.0,28.3925,28.4011,28.3581,28.3667,16000.0
2016-11-29 11:20:00,32.97,32.97,32.91,32.91,21874.0,28.3581,28.3581,28.3065,28.3065,21874.0
2016-11-29 11:25:00,32.91,32.97,32.91,32.95,15690.0,28.3065,28.3581,28.3065,28.3409,15690.0
2016-11-29 11:30:00,32.97,32.99,32.94,32.98,23670.0,28.3581,28.3753,28.3323,28.3667,23670.0
2016-11-29 11:35:00,32.99,33.02,32.97,32.98,14672.0,28.3753,28.4011,28.3581,28.3667,14672.0
2016-11-29 11:40:00,32.99,33.02,32.99,33.0,29486.0,28.3753,28.4011,28.3753,28.3839,29486.0
2016-11-29 11:45:00,33.01,33.06,33.0,33.04,50332.0,28.3925,28.4355,28.3839,28.4183,50332.0
2016-11-29 11:50:00,33.05,33.07,33.02,33.04,36398.0,28.4269,28.4441,28.4011,28.4183,36398.0
2016-11-29 11:55:00,33.03,33.04,33.0,33.02,18572.0,28.4097,28.4183,28.3839,28.4011,18572.0
2016-11-29 12:00:00,33.02,33.02,32.99,33.01,13280.0,28.4011,28.4011,28.3753,28.3925,13280.0
2016-11-29 12:05:00,33.01,33.03,33.0,33.02,14840.0,28.3925,28.4097,28.3839,28.4011,14840.0
2016-11-29 12:10:00,33.01,33.02,32.97,32.98,17352.0,28.3925,28.4011,28.3581,28.3667,17352.0
2016-11-29 12:15:00,32.98,32.99,32.91,32.95,39656.0,28.3667,28.3753,28.3065,28.3409,39656.0
2016-11-29 12:20:00,32.95,32.96,32.92,32.92,4976.0,28.3409,28.3495,28.3151,28.3151,4976.0
2016-11-29 12:25:00,32.91,32.93,32.9,32.9,14614.0,28.3065,28.3237,28.2979,28.2979,14614.0
2016-11-29 12:30:00,32.9,32.92,32.89,32.92,10802.0,28.2979,28.3151,28.2893,28.3151,10802.0
2016-11-29 12:35:00,32.92,32.95,32.91,32.91,16548.0,28.3151,28.3409,28.3065,28.3065,16548.0
2016-11-29 12:40:00,32.91,32.94,32.9,32.94,13246.0,28.3065,28.3323,28.2979,28.3323,13246.0
2016-11-29 12:45:00,32.93,32.93,32.87,32.9,44730.0,28.3237,28.3237,28.2721,28.2979,44730.0
2016-11-29 12:50:00,32.89,32.9,32.87,32.88,21218.0,28.2893,28.2979,28.2721,28.2807,21218.0
2016-11-29 12:55:00,32.88,32.95,32.87,32.95,29880.0,28.2807,28.3409,28.2721,28.3409,29880.0
2016-11-29 13:00:00,32.95,32.96,32.92,32.93,12096.0,28.3409,28.3495,28.3151,28.3237,12096.0
2016-11-29 13:05:00,32.93,32.94,32.9,32.94,7200.0,28.3237,28.3323,28.2979,28.3323,7200.0
2016-11-29 13:10:00,32.95,32.97,32.93,32.96,7088.0,28.3409,28.3581,28.3237,28.3495,7088.0
2016-11-29 13:15:00,32.96,32.96,32.9,32.92,11752.0,28.3495,28.3495,28.2979,28.3151,11752.0
2016-11-29 13:20:00,32.92,32.93,32.88,32.88,14856.0,28.3151,28.3237,28.2807,28.2807,14856.0
2016-11-29 13:25:00,32.87,32.89,32.84,32.89,12086.0,28.2721,28.2893,28.2463,28.2893,12086.0
2016-11-29 13:30:00,32.89,32.93,32.88,32.9,19814.0,28.2893,28.3237,28.2807,28.2979,19814.0
2016-11-29 13:35:00,32.9,32.97,32.9,32.97,98638.0,28.2979,28.3581,28.2979,28.3581,98638.0
2016-11-29 13:40:00,32.97,32.98,32.95,32.96,24298.0,28.3581,28.3667,28.3409,28.3495,24298.0
2016-11-29 13:45:00,32.96,32.99,32.96,32.98,14010.0,28.3495,28.3753,28.3495,28.3667,14010.0
2016-11-29 13:50:00,32.99,33.05,32.99,33.04,33852.0,28.3753,28.4269,28.3753,28.4183,33852.0
2016-11-29 13:55:00,33.04,33.05,33.02,33.02,11352.0,28.4183,28.4269,28.4011,28.4011,11352.0
2016-11-29 14:00:00,33.03,33.05,33.02,33.05,16474.0,28.4097,28.4269,28.4011,28.4269,16474.0
2016-11-29 14:05:00,33.05,33.07,33.02,33.04,27712.0,28.4269,28.4441,28.4011,28.4183,27712.0
2016-11-29 14:10:00,33.05,33.1,33.05,33.08,20122.0,28.4269,28.4699,28.4269,28.4527,20122.0
2016-11-29 14:15:00,33.08,33.09,33.06,33.07,18414.0,28.4527,28.4613,28.4355,28.4441,18414.0
2016-11-29 14:20:00,33.07,33.08,33.04,33.05,32036.0,28.4441,28.4527,28.4183,28.4269,32036.0
2016-11-29 14:25:00,33.05,33.07,33.05,33.07,19140.0,28.4269,28.4441,28.4269,28.4441,19140.0
2016-11-29 14:30:00,33.06,33.06,33.04,33.06,36032.0,28.4355,28.4355,28.4183,28.4355,36032.0
2016-11-29 14:35:00,33.06,33.09,33.06,33.07,19434.0,28.4355,28.4613,28.4355,28.4441,19434.0
2016-11-29 14:40:00,33.07,33.15,33.07,33.15,34268.0,28.4441,28.5129,28.4441,28.5129,34268.0
2016-11-29 14:45:00,33.14,33.16,33.11,33.16,31150.0,28.5043,28.5215,28.4785,28.5215,31150.0
2016-11-29 14:50:00,33.16,33.17,33.13,33.13,59730.0,28.5215,28.5301,28.4957,28.4957,59730.0
2016-11-29 14:55:00,33.13,33.14,33.12,33.12,35918.0,28.4957,28.5043,28.4871,28.4871,35918.0
2016-11-29 15:00:00,33.12,33.12,33.04,33.05,30988.0,28.4871,28.4871,28.4183,28.4269,30988.0
2016-11-29 15:05:00,33.06,33.07,33.01,33.02,61738.0,28.4355,28.4441,28.3925,28.4011,61738.0
2016-11-29 15:10:00,33.01,33.02,32.98,32.99,27796.0,28.3925,28.4011,28.3667,28.3753,27796.0
2016-11-29 15:15:00,32.99,32.99,32.91,32.94,48412.0,28.3753,28.3753,28.3065,28.3323,48412.0
2016-11-29 15:20:00,32.93,32.96,32.93,32.95,34388.0,28.3237,28.3495,28.3237,28.3409,34388.0
2016-11-29 15:25:00,32.95,32.97,32.95,32.96,44928.0,28.3409,28.3581,28.3409,28.3495,44928.0
2016-11-29 15:30:00,32.95,32.98,32.93,32.97,45710.0,28.3409,28.3667,28.3237,28.3581,45710.0
2016-11-29 15:35:00,32.96,32.99,32.96,32.96,40506.0,28.3495,28.3753,28.3495,28.3495,40506.0
2016-11-29 15:40:00,32.95,32.96,32.93,32.94,37012.0,28.3409,28.3495,28.3237,28.3323,37012.0
2016-11-29 15:45:00,32.94,32.95,32.92,32.94,47084.0,28.3323,28.3409,28.3151,28.3323,47084.0
2016-11-29 15:50:00,32.94,33.0,32.94,32.99,218340.0,28.3323,28.3839,28.3323,28.3753,218340.0
2016-11-29 15:55:00,32.99,33.02,32.99,33.02,195716.0,28.3753,28.4011,28.3753,28.4011,195716.0
2016-11-30 09:30:00,33.01,33.04,32.77,32.81,79412.0,28.3925,28.4183,28.1861,28.2205,79412.0
2016-11-30 09:35:00,32.77,33.02,32.77,33.02,61196.0,28.1861,28.4011,28.1861,28.4011,61196.0
2016-11-30 09:40:00,33.02,33.21,33.02,33.21,63062.0,28.4011,28.5645,28.4011,28.5645,63062.0
2016-11-30 09:45:00,33.21,33.22,33.11,33.12,97722.0,28.5645,28.5731,28.4785,28.4871,97722.0
2016-11-30 09:50:00,33.12,33.12,33.05,33.1,30096.0,28.4871,28.4871,28.4269,28.4699,30096.0
2016-11-30 09:55:00,33.1,33.2,33.1,33.2,63422.0,28.4699,28.5559,28.4699,28.5559,63422.0
2016-11-30 10:00:00,33.2,33.25,33.08,33.08,60516.0,28.5559,28.599,28.4527,28.4527,60516.0
2016-11-30 10:05:00,33.08,33.21,33.08,33.21,16876.0,28.4527,28.5645,28.4527,28.5645,16876.0
2016-11-30 10:10:00,33.22,33.31,33.22,33.29,92672.0,28.5731,28.6506,28.5731,28.6334,92672.0
2016-11-30 10:15:00,33.29,33.33,33.28,33.32,55952.0,28.6334,28.6678,28.6248,28.6592,55952.0
2016-11-30 10:20:00,33.31,33.32,33.17,33.17,61738.0,28.6506,28.6592,28.5301,28.5301,61738.0
2016-11-30 10:25:00,33.17,33.26,33.16,33.17,99592.0,28.5301,28.6076,28.5215,28.5301,99592.0
2016-11-30 10:30:00,33.18,33.21,33.17,33.2,55124.0,28.5387,28.5645,28.5301,28.5559,55124.0
2016-11-30 10:35:00,33.2,33.24,33.19,33.23,34070.0,28.5559,28.5903,28.5473,28.5817,34070.0
2016-11-30 10:40:00,33.24,33.26,33.22,33.23,41680.0,28.5903,28.6076,28.5731,28.5817,41680.0
2016-11-30 10:45:00,33.24,33.25,33.2,33.21,27276.0,28.5903,28.599,28.5559,28.5645,27276.0
2016-11-30 10:50:00,33.21,33.21,33.13,33.15,25828.0,28.5645,28.5645,28.4957,28.5129,25828.0
2016-11-30 10:55:00,33.14,33.14,33.06,33.12,26246.0,28.5043,28.5043,28.4355,28.4871,26246.0
2016-11-30 11:00:00,33.1,33.11,33.06,33.1,24874.0,28.4699,28.4785,28.4355,28.4699,24874.0
2016-11-30 11:05:00,33.12,33.2,33.12,33.19,18672.0,28.4871,28.5559,28.4871,28.5473,18672.0
2016-11-30 11:10:00,33.19,33.21,33.17,33.19,29734.0,28.5473,28.5645,28.5301,28.5473,29734.0
2016-11-30 11:15:00,33.19,33.2,33.13,33.14,32948.0,28.5473,28.5559,28.4957,28.5043,32948.0
2016-11-30 11:20:00,33.13,33.2,33.13,33.15,76612.0,28.4957,28.5559,28.4957,28.5129,76612.0
2016-11-30 11:25:00,33.15,33.2,33.14,33.18,36062.0,28.5129,28.5559,28.5043,28.5387,36062.0
2016-11-30 11:30:00,33.18,33.27,33.15,33.27,54346.0,28.5387,28.6162,28.5129,28.6162,54346.0
2016-11-30 11:35:00,33.27,33.34,33.24,33.32,30312.0,28.6162,28.6764,28.5903,28.6592,30312.0
2016-11-30 11:40:00,33.33,33.35,33.31,33.34,17068.0,28.6678,28.685,28.6506,28.6764,17068.0
2016-11-30 11:45:00,33.34,33.35,33.29,33.34,22868.0,28.6764,28.685,28.6334,28.6764,22868.0
2016-11-30 11:50:00,33.34,33.38,33.32,33.37,54564.0,28.6764,28.7108,28.6592,28.7022,54564.0
2016-11-30 11:55:00,33.36,33.36,33.29,33.29,27216.0,28.6936,28.6936,28.6334,28.6334,27216.0
2016-11-30 12:00:00,33.29,33.3,33.26,33.27,10592.0,28.6334,28.642,28.6076,28.6162,10592.0
2016-11-30 12:05:00,33.26,33.28,33.22,33.25,63424.0,28.6076,28.6248,28.5731,28.599,63424.0
2016-11-30 12:10:00,33.24,33.27,33.24,33.24,14632.0,28.5903,28.6162,28.5903,28.5903,14632.0
2016-11-30 12:15:00,33.24,33.24,33.19,33.23,32450.0,28.5903,28.5903,28.5473,28.5817,32450.0
2016-11-30 12:20:00,33.23,33.27,33.23,33.27,24982.0,28.5817,28.6162,28.5817,28.6162,24982.0
2016-11-30 12:25:00,33.27,33.27,33.2,33.2,93798.0,28.6162,28.6162,28.5559,28.5559,93798.0
2016-11-30 12:30:00,33.21,33.25,33.21,33.25,48506.0,28.5645,28.599,28.5645,28.599,48506.0
2016-11-30 12:35:00,33.25,33.26,33.24,33.25,21672.0,28.599,28.6076,28.5903,28.599,21672.0
2016-11-30 12:40:00,33.24,33.26,33.22,33.22,41980.0,28.5903,28.6076,28.5731,28.5731,41980.0
2016-11-30 12:45:00,33.22,33.27,33.22,33.24,38422.0,28.5731,28.6162,28.5731,28.5903,38422.0
2016-11-30 12:50:00,33.25,33.26,33.24,33.24,11570.0,28.599,28.6076,28.5903,28.5903,11570.0
2016-11-30 12:55:00,33.26,33.26,33.23,33.23,17374.0,28.6076,28.6076,28.5817,28.5817,17374.0
2016-11-30 13:00:00,33.22,33.23,33.19,33.21,50770.0,28.5731,28.5817,28.5473,28.5645,50770.0
2016-11-30 13:05:00,33.21,33.26,33.21,33.24,26856.0,28.5645,28.6076,28.5645,28.5903,26856.0
2016-11-30 13:10:00,33.24,33.25,33.22,33.22,153750.0,28.5903,28.599,28.5731,28.5731,153750.0
2016-11-30 13:15:00,33.24,33.27,33.23,33.27,90988.0,28.5903,28.6162,28.5817,28.6162,90988.0
2016-11-30 13:20:00,33.27,33.28,33.26,33.27,7814.0,28.6162,28.6248,28.6076,28.6162,7814.0
2016-11-30 13:25:00,33.25,33.26,33.24,33.25,16574.0,28.599,28.6076,28.5903,28.599,16574.0
2016-11-30 13:30:00,33.25,33.26,33.24,33.25,15406.0,28.599,28.6076,28.5903,28.599,15406.0
2016-11-30 13:35:00,33.26,33.26,33.24,33.25,13628.0,28.6076,28.6076,28.5903,28.599,13628.0
2016-11-30 13:40:00,33.27,33.27,33.24,33.26,20156.0,28.6162,28.6162,28.5903,28.6076,20156.0
2016-11-30 13:45:00,33.26,33.31,33.26,33.29,45202.0,28.6076,28.6506,28.6076,28.6334,45202.0
2016-11-30 13:50:00,33.29,33.3,33.27,33.28,36064.0,28.6334,28.642,28.6162,28.6248,36064.0
2016-11-30 13:55:00,33.27,33.29,33.27,33.27,16070.0,28.6162,28.6334,28.6162,28.6162,16070.0
2016-11-30 14:00:00,33.27,33.27,33.26,33.27,21188.0,28.6162,28.6162,28.6076,28.6162,21188.0
2016-11-30 14:05:00,33.26,33.27,33.21,33.22,38284.0,28.6076,28.6162,28.5645,28.5731,38284.0
2016-11-30 14:10:00,33.22,33.23,33.18,33.19,20622.0,28.5731,28.5817,28.5387,28.5473,20622.0
2016-11-30 14:15:00,33.18,33.18,33.15,33.17,28200.0,28.5387,28.5387,28.5129,28.5301,28200.0
2016-11-30 14:20:00,33.17,33.22,33.15,33.21,42294.0,28.5301,28.5731,28.5129,28.5645,42294.0
2016-11-30 14:25:00,33.21,33.23,33.19,33.21,66946.0,28.5645,28.5817,28.5473,28.5645,66946.0
2016-11-30 14:30:00,33.2,33.2,33.12,33.12,31648.0,28.5559,28.5559,28.4871,28.4871,31648.0
2016-11-30 14:35:00,33.12,33.12,33.06,33.09,45386.0,28.4871,28.4871,28.4355,28.4613,45386.0
2016-11-30 14:40:00,33.09,33.09,33.05,33.05,108092.0,28.4613,28.4613,28.4269,28.4269,108092.0
2016-11-30 14:45:00,33.05,33.09,33.05,33.09,37190.0,28.4269,28.4613,28.4269,28.4613,37190.0
2016-11-30 14:50:00,33.09,33.1,33.06,33.07,42356.0,28.4613,28.4699,28.4355,28.4441,42356.0
2016-11-30 14:55:00,33.07,33.13,33.06,33.11,51736.0,28.4441,28.4957,28.4355,28.4785,51736.0
2016-11-30 15:00:00,33.12,33.14,33.11,33.14,64908.0,28.4871,28.5043,28.4785,28.5043,64908.0
2016-11-30 15:05:00,33.14,33.16,33.12,33.12,31162.0,28.5043,28.5215,28.4871,28.4871,31162.0
2016-11-30 15:10:00,33.12,33.18,33.12,33.18,59546.0,28.4871,28.5387,28.4871,28.5387,59546.0
2016-11-30 15:15:00,33.17,33.24,33.17,33.21,24642.0,28.5301,28.5903,28.5301,28.5645,24642.0
2016-11-30 15:20:00,33.22,33.24,33.21,33.23,59404.0,28.5731,28.5903,28.5645,28.5817,59404.0
2016-11-30 15:25:00,33.24,33.26,33.23,33.26,39080.0,28.5903,28.6076,28.5817,28.6076,39080.0
2016-11-30 15:30:00,33.26,33.29,33.21,33.21,113822.0,28.6076,28.6334,28.5645,28.5645,113822.0
2016-11-30 15:35:00,33.2,33.23,33.2,33.21,37338.0,28.5559,28.5817,28.5559,28.5645,37338.0
2016-11-30 15:40:00,33.21,33.23,33.18,33.22,66758.0,28.5645,28.5817,28.5387,28.5731,66758.0
2016-11-30 15:45:00,33.22,33.25,33.18,33.21,125646.0,28.5731,28.599,28.5387,28.5645,125646.0
2016-11-30 15:50:00,33.21,33.21,33.13,33.14,100608.0,28.5645,28.5645,28.4957,28.5043,100608.0
2016-11-30 15:55:00,33.14,33.15,33.09,33.09,323238.0,28.5043,28.5129,28.4613,28.4613,323238.0
2016-12-01 09:30:00,33.17,33.2,32.85,32.91,138072.0,28.5301,28.5559,28.2549,28.3065,138072.0
2016-12-01 09:35:00,32.95,33.01,32.93,32.94,54938.0,28.3409,28.3925,28.3237,28.3323,54938.0
2016-12-01 09:40:00,32.94,32.95,32.77,32.79,50416.0,28.3323,28.3409,28.1861,28.2033,50416.0
2016-12-01 09:45:00,32.8,32.85,32.77,32.82,49168.0,28.2119,28.2549,28.1861,28.2291,49168.0
2016-12-01 09:50:00,32.8,32.8,32.6,32.63,118728.0,28.2119,28.2119,28.0399,28.0657,118728.0
2016-12-01 09:55:00,32.63,32.63,32.52,32.57,54160.0,28.0657,28.0657,27.9711,28.0141,54160.0
2016-12-01 10:00:00,32.58,32.6,32.53,32.55,42552.0,28.0227,28.0399,27.9797,27.9969,42552.0
2016-12-01 10:05:00,32.55,32.63,32.48,32.49,85362.0,27.9969,28.0657,27.9367,27.9453,85362.0
2016-12-01 10:10:00,32.49,32.55,32.36,32.38,109318.0,27.9453,27.9969,27.8334,27.8506,109318.0
2016-12-01 10:15:00,32.38,32.38,32.24,32.24,88184.0,27.8506,27.8506,27.7302,27.7302,88184.0
2016-12-01 10:20:00,32.24,32.24,32.02,32.05,107314.0,27.7302,27.7302,27.541,27.5668,107314.0
2016-12-01 10:25:00,32.04,32.17,31.96,32.0,140318.0,27.5582,27.67,27.4894,27.5238,140318.0
2016-12-01 10:30:00,31.99,32.0,31.81,31.82,183980.0,27.5152,27.5238,27.3604,27.369,183980.0
2016-12-01 10:35:00,31.8,31.9,31.75,31.78,184446.0,27.3518,27.4378,27.3088,27.3346,184446.0
2016-12-01 10:40:00,31.77,31.79,31.56,31.56,506214.0,27.326,27.3432,27.1453,27.1453,506214.0
2016-12-01 10:45:00,31.55,31.56,31.25,31.27,284972.0,27.1367,27.1453,26.8787,26.8959,284972.0
2016-12-01 10:50:00,31.27,31.32,30.9,31.12,514240.0,26.8959,26.9389,26.5777,26.7669,514240.0
2016-12-01 10:55:00,31.1,31.25,30.78,31.25,663078.0,26.7497,26.8787,26.4745,26.8787,663078.0
2016-12-01 11:00:00,31.24,31.43,31.15,31.4,159906.0,26.8701,27.0335,26.7927,27.0077,159906.0
2016-12-01 11:05:00,31.39,31.64,31.39,31.59,341936.0,26.9991,27.2142,26.9991,27.1712,341936.0
2016-12-01 11:10:00,31.58,31.61,31.47,31.54,384042.0,27.1626,27.1884,27.0679,27.1281,384042.0
2016-12-01 11:15:00,31.52,31.54,31.33,31.35,265584.0,27.1109,27.1281,26.9475,26.9647,265584.0
2016-12-01 11:20:00,31.34,31.42,31.27,31.4,171340.0,26.9561,27.0249,26.8959,27.0077,171340.0
2016-12-01 11:25:00,31.4,31.46,31.36,31.43,107728.0,27.0077,27.0593,26.9733,27.0335,107728.0
2016-12-01 11:30:00,31.43,31.46,31.38,31.41,140004.0,27.0335,27.0593,26.9905,27.0163,140004.0
2016-12-01 11:35:00,31.43,31.44,31.33,31.35,63382.0,27.0335,27.0421,26.9475,26.9647,63382.0
2016-12-01 11:40:00,31.35,31.38,31.28,31.33,45998.0,26.9647,26.9905,26.9045,26.9475,45998.0
2016-12-01 11:45:00,31.33,31.51,31.33,31.45,52890.0,26.9475,27.1023,26.9475,27.0507,52890.0
2016-12-01 11:50:00,31.46,31.46,31.29,31.29,47440.0,27.0593,27.0593,26.9131,26.9131,47440.0
2016-12-01 11:55:00,31.31,31.32,31.18,31.25,75690.0,26.9303,26.9389,26.8185,26.8787,75690.0
2016-12-01 12:00:00,31.25,31.29,31.23,31.23,54882.0,26.8787,26.9131,26.8615,26.8615,54882.0
2016-12-01 12:05:00,31.23,31.32,31.23,31.25,115068.0,26.8615,26.9389,26.8615,26.8787,115068.0
2016-12-01 12:10:00,31.25,31.26,31.04,31.14,415094.0,26.8787,26.8873,26.6981,26.7841,415094.0
2016-12-01 12:15:00,31.14,31.16,31.1,31.15,65688.0,26.7841,26.8013,26.7497,26.7927,65688.0
2016-12-01 12:20:00,31.15,31.16,30.99,31.0,116732.0,26.7927,26.8013,26.6551,26.6637,116732.0
2016-12-01 12:25:00,30.99,31.05,30.95,31.0,128592.0,26.6551,26.7067,26.6207,26.6637,128592.0
2016-12-01 12:30:00,31.0,31.1,30.99,31.07,181420.0,26.6637,26.7497,26.6551,26.7239,181420.0
2016-12-01 12:35:00,31.07,31.09,31.0,31.03,166472.0,26.7239,26.7411,26.6637,26.6895,166472.0
2016-12-01 12:40:00,31.02,31.02,30.93,30.93,91300.0,26.6809,26.6809,26.6035,26.6035,91300.0
2016-12-01 12:45:00,30.95,31.0,30.93,30.98,97938.0,26.6207,26.6637,26.6035,26.6465,97938.0
2016-12-01 12:50:00,30.97,31.0,30.93,30.97,81566.0,26.6379,26.6637,26.6035,26.6379,81566.0
2016-12-01 12:55:00,30.97,30.97,30.91,30.94,78800.0,26.6379,26.6379,26.5863,26.6121,78800.0
2016-12-01 13:00:00,30.93,30.98,30.89,30.93,60188.0,26.6035,26.6465,26.5691,26.6035,60188.0
2016-12-01 13:05:00,30.93,30.94,30.81,30.84,42162.0,26.6035,26.6121,26.5003,26.5261,42162.0
2016-12-01 13:10:00,30.84,30.93,30.83,30.93,70360.0,26.5261,26.6035,26.5175,26.6035,70360.0
2016-12-01 13:15:00,30.96,30.96,30.91,30.93,45780.0,26.6293,26.6293,26.5863,26.6035,45780.0
2016-12-01 13:20:00,30.92,30.95,30.88,30.9,154262.0,26.5949,26.6207,26.5605,26.5777,154262.0
2016-12-01 13:25:00,30.91,30.93,30.9,30.91,84234.0,26.5863,26.6035,26.5777,26.5863,84234.0
2016-12-01 13:30:00,30.91,30.94,30.89,30.89,64090.0,26.5863,26.6121,26.5691,26.5691,64090.0
2016-12-01 13:35:00,30.89,30.91,30.85,30.86,96352.0,26.5691,26.5863,26.5347,26.5433,96352.0
2016-12-01 13:40:00,30.85,30.93,30.85,30.91,94848.0,26.5347,26.6035,26.5347,26.5863,94848.0
2016-12-01 13:45:00,30.9,30.9,30.81,30.84,193690.0,26.5777,26.5777,26.5003,26.5261,193690.0
2016-12-01 13:50:00,30.83,30.95,30.83,30.89,166990.0,26.5175,26.6207,26.5175,26.5691,166990.0
2016-12-01 13:55:00,30.89,30.9,30.78,30.79,88076.0,26.5691,26.5777,26.4745,26.4831,88076.0
2016-12-01 14:00:00,30.79,30.84,30.76,30.83,274908.0,26.4831,26.5261,26.4573,26.5175,274908.0
2016-12-01 14:05:00,30.83,30.84,30.72,30.77,174322.0,26.5175,26.5261,26.4229,26.4659,174322.0
2016-12-01 14:10:00,30.77,30.78,30.73,30.75,106214.0,26.4659,26.4745,26.4315,26.4487,106214.0
2016-12-01 14:15:00,30.75,30.76,30.66,30.68,127756.0,26.4487,26.4573,26.3712,26.3884,127756.0
2016-12-01 14:20:00,30.69,30.76,30.65,30.68,107118.0,26.397,26.4573,26.3626,26.3884,107118.0
2016-12-01 14:25:00,30.68,30.72,30.64,30.64,112934.0,26.3884,26.4229,26.354,26.354,112934.0
2016-12-01 14:30:00,30.64,30.73,30.63,30.73,110848.0,26.354,26.4315,26.3454,26.4315,110848.0
2016-12-01 14:35:00,30.73,30.75,30.67,30.68,83464.0,26.4315,26.4487,26.3798,26.3884,83464.0
2016-12-01 14:40:00,30.69,30.74,30.67,30.74,94772.0,26.397,26.4401,26.3798,26.4401,94772.0
2016-12-01 14:45:00,30.74,30.77,30.73,30.74,110922.0,26.4401,26.4659,26.4315,26.4401,110922.0
2016-12-01 14:50:00,30.74,30.81,30.7,30.7,204572.0,26.4401,26.5003,26.4056,26.4056,204572.0
2016-12-01 14:55:00,30.7,30.71,30.59,30.61,181242.0,26.4056,26.4142,26.311,26.3282,181242.0
2016-12-01 15:00:00,30.61,30.64,30.57,30.61,172068.0,26.3282,26.354,26.2938,26.3282,172068.0
2016-12-01 15:05:00,30.61,30.64,30.59,30.61,126722.0,26.3282,26.354,26.311,26.3282,126722.0
2016-12-01 15:10:00,30.61,30.7,30.61,30.68,213986.0,26.3282,26.4056,26.3282,26.3884,213986.0
2016-12-01 15:15:00,30.68,30.71,30.49,30.5,231290.0,26.3884,26.4142,26.225,26.2336,231290.0
2016-12-01 15:20:00,30.5,30.52,30.39,30.39,204466.0,26.2336,26.2508,26.139,26.139,204466.0
2016-12-01 15:25:00,30.4,30.55,30.4,30.55,161630.0,26.1476,26.2766,26.1476,26.2766,161630.0
2016-12-01 15:30:00,30.55,30.59,30.53,30.57,182322.0,26.2766,26.311,26.2594,26.2938,182322.0
2016-12-01 15:35:00,30.57,30.61,30.51,30.59,226202.0,26.2938,26.3282,26.2422,26.311,226202.0
2016-12-01 15:40:00,30.59,30.67,30.58,30.66,320498.0,26.311,26.3798,26.3024,26.3712,320498.0
2016-12-01 15:45:00,30.65,30.66,30.52,30.53,220770.0,26.3626,26.3712,26.2508,26.2594,220770.0
2016-12-01 15:50:00,30.53,30.63,30.53,30.57,278632.0,26.2594,26.3454,26.2594,26.2938,278632.0
2016-12-01 15:55:00,30.57,30.61,30.52,30.61,581364.0,26.2938,26.3282,26.2508,26.3282,581364.0
2016-12-02 09:30:00,30.6,31.35,30.43,31.18,367770.0,26.3196,26.9647,26.1734,26.8185,367770.0
2016-12-02 09:35:00,31.14,31.25,30.93,31.25,102158.0,26.7841,26.8787,26.6035,26.8787,102158.0
2016-12-02 09:40:00,31.22,31.29,31.08,31.1,103518.0,26.8529,26.9131,26.7325,26.7497,103518.0
2016-12-02 09:45:00,31.1,31.11,30.78,30.78,65440.0,26.7497,26.7583,26.4745,26.4745,65440.0
2016-12-02 09:50:00,30.79,30.92,30.76,30.82,32448.0,26.4831,26.5949,26.4573,26.5089,32448.0
2016-12-02 09:55:00,30.82,30.88,30.74,30.84,53882.0,26.5089,26.5605,26.4401,26.5261,53882.0
2016-12-02 10:00:00,30.85,30.97,30.83,30.83,55828.0,26.5347,26.6379,26.5175,26.5175,55828.0
2016-12-02 10:05:00,30.86,30.86,30.77,30.85,56590.0,26.5433,26.5433,26.4659,26.5347,56590.0
2016-12-02 10:10:00,30.8,30.83,30.59,30.59,61318.0,26.4917,26.5175,26.311,26.311,61318.0
2016-12-02 10:15:00,30.61,30.65,30.51,30.61,35786.0,26.3282,26.3626,26.2422,26.3282,35786.0
2016-12-02 10:20:00,30.61,30.62,30.52,30.56,31504.0,26.3282,26.3368,26.2508,26.2852,31504.0
2016-12-02 10:25:00,30.54,30.64,30.54,30.6,36364.0,26.268,26.354,26.268,26.3196,36364.0
2016-12-02 10:30:00,30.6,30.7,30.59,30.66,36620.0,26.3196,26.4056,26.311,26.3712,36620.0
2016-12-02 10:35:00,30.65,30.67,30.58,30.67,43024.0,26.3626,26.3798,26.3024,26.3798,43024.0
2016-12-02 10:40:00,30.68,30.75,30.66,30.73,47176.0,26.3884,26.4487,26.3712,26.4315,47176.0
2016-12-02 10:45:00,30.72,30.75,30.71,30.75,22436.0,26.4229,26.4487,26.4142,26.4487,22436.0
2016-12-02 10:50:00,30.76,30.78,30.7,30.73,35754.0,26.4573,26.4745,26.4056,26.4315,35754.0
2016-12-02 10:55:00,30.74,30.86,30.74,30.85,26542.0,26.4401,26.5433,26.4401,26.5347,26542.0
2016-12-02 11:00:00,30.84,30.89,30.79,30.83,43772.0,26.5261,26.5691,26.4831,26.5175,43772.0
2016-12-02 11:05:00,30.82,30.91,30.82,30.88,32344.0,26.5089,26.5863,26.5089,26.5605,32344.0
2016-12-02 11:10:00,30.9,30.93,30.86,30.93,17986.0,26.5777,26.6035,26.5433,26.6035,17986.0
2016-12-02 11:15:00,30.94,30.94,30.86,30.93,33964.0,26.6121,26.6121,26.5433,26.6035,33964.0
2016-12-02 11:20:00,30.94,30.98,30.9,30.93,20748.0,26.6121,26.6465,26.5777,26.6035,20748.0
2016-12-02 11:25:00,30.92,30.97,30.91,30.93,16598.0,26.5949,26.6379,26.5863,26.6035,16598.0
2016-12-02 11:30:00,30.95,30.96,30.86,30.86,35278.0,26.6207,26.6293,26.5433,26.5433,35278.0
2016-12-02 11:35:00,30.86,30.89,30.84,30.86,77520.0,26.5433,26.5691,26.5261,26.5433,77520.0
2016-12-02 11:40:00,30.86,30.86,30.8,30.8,118302.0,26.5433,26.5433,26.4917,26.4917,118302.0
2016-12-02 11:45:00,30.8,30.81,30.76,30.8,28282.0,26.4917,26.5003,26.4573,26.4917,28282.0
2016-12-02 11:50:00,30.82,30.82,30.75,30.8,14036.0,26.5089,26.5089,26.4487,26.4917,14036.0
2016-12-02 11:55:00,30.81,30.86,30.81,30.81,9086.0,26.5003,26.5433,26.5003,26.5003,9086.0
2016-12-02 12:00:00,30.81,30.86,30.78,30.84,18796.0,26.5003,26.5433,26.4745,26.5261,18796.0
2016-12-02 12:05:00,30.84,30.89,30.82,30.86,25702.0,26.5261,26.5691,26.5089,26.5433,25702.0
2016-12-02 12:10:00,30.85,30.86,30.81,30.85,17976.0,26.5347,26.5433,26.5003,26.5347,17976.0
2016-12-02 12:15:00,30.85,30.92,30.85,30.88,23514.0,26.5347,26.5949,26.5347,26.5605,23514.0
2016-12-02 12:20:00,30.88,30.91,30.84,30.84,11800.0,26.5605,26.5863,26.5261,26.5261,11800.0
2016-12-02 12:25:00,30.85,30.88,30.84,30.85,12800.0,26.5347,26.5605,26.5261,26.5347,12800.0
2016-12-02 12:30:00,30.85,30.88,30.82,30.88,16278.0,26.5347,26.5605,26.5089,26.5605,16278.0
2016-12-02 12:35:00,30.88,30.88,30.81,30.85,19800.0,26.5605,26.5605,26.5003,26.5347,19800.0
2016-12-02 12:40:00,30.87,30.9,30.86,30.86,10268.0,26.5519,26.5777,26.5433,26.5433,10268.0
2016-12-02 12:45:00,30.88,30.88,30.83,30.83,13648.0,26.5605,26.5605,26.5175,26.5175,13648.0
2016-12-02 12:50:00,30.85,30.9,30.84,30.85,19568.0,26.5347,26.5777,26.5261,26.5347,19568.0
2016-12-02 12:55:00,30.84,30.88,30.84,30.84,49134.0,26.5261,26.5605,26.5261,26.5261,49134.0
2016-12-02 13:00:00,30.85,30.88,30.82,30.84,22252.0,26.5347,26.5605,26.5089,26.5261,22252.0
2016-12-02 13:05:00,30.84,30.84,30.78,30.83,23742.0,26.5261,26.5261,26.4745,26.5175,23742.0
2016-12-02 13:10:00,30.83,30.83,30.73,30.73,11940.0,26.5175,26.5175,26.4315,26.4315,11940.0
2016-12-02 13:15:00,30.75,30.82,30.73,30.82,22606.0,26.4487,26.5089,26.4315,26.5089,22606.0
2016-12-02 13:20:00,30.82,30.83,30.75,30.76,17588.0,26.5089,26.5175,26.4487,26.4573,17588.0
2016-12-02 13:25:00,30.78,30.79,30.74,30.75,26374.0,26.4745,26.4831,26.4401,26.4487,26374.0
2016-12-02 13:30:00,30.74,30.74,30.71,30.73,18590.0,26.4401,26.4401,26.4142,26.4315,18590.0
2016-12-02 13:35:00,30.73,30.75,30.69,30.75,44228.0,26.4315,26.4487,26.397,26.4487,44228.0
2016-12-02 13:40:00,30.74,30.78,30.72,30.77,11092.0,26.4401,26.4745,26.4229,26.4659,11092.0
2016-12-02 13:45:00,30.77,30.81,30.74,30.78,39934.0,26.4659,26.5003,26.4401,26.4745,39934.0
2016-12-02 13:50:00,30.78,30.8,30.74,30.76,18302.0,26.4745,26.4917,26.4401,26.4573,18302.0
2016-12-02 13:55:00,30.77,30.78,30.74,30.74,18834.0,26.4659,26.4745,26.4401,26.4401,18834.0
2016-12-02 14:00:00,30.74,30.78,30.74,30.76,32864.0,26.4401,26.4745,26.4401,26.4573,32864.0
2016-12-02 14:05:00,30.76,30.76,30.75,30.75,25976.0,26.4573,26.4573,26.4487,26.4487,25976.0
2016-12-02 14:10:00,30.75,30.8,30.74,30.79,46962.0,26.4487,26.4917,26.4401,26.4831,46962.0
2016-12-02 14:15:00,30.79,30.8,30.76,30.77,45926.0,26.4831,26.4917,26.4573,26.4659,45926.0
2016-12-02 14:20:00,30.77,30.84,30.75,30.84,49172.0,26.4659,26.5261,26.4487,26.5261,49172.0
2016-12-02 14:25:00,30.83,30.85,30.81,30.84,40746.0,26.5175,26.5347,26.5003,26.5261,40746.0
2016-12-02 14:30:00,30.84,30.9,30.83,30.89,50040.0,26.5261,26.5777,26.5175,26.5691,50040.0
2016-12-02 14:35:00,30.88,30.9,30.88,30.89,23742.0,26.5605,26.5777,26.5605,26.5691,23742.0
2016-12-02 14:40:00,30.89,30.89,30.86,30.89,26922.0,26.5691,26.5691,26.5433,26.5691,26922.0
2016-12-02 14:45:00,30.89,30.95,30.89,30.93,55986.0,26.5691,26.6207,26.5691,26.6035,55986.0
2016-12-02 14:50:00,30.93,30.93,30.91,30.93,27866.0,26.6035,26.6035,26.5863,26.6035,27866.0
2016-12-02 14:55:00,30.93,31.0,30.93,30.99,32638.0,26.6035,26.6637,26.6035,26.6551,32638.0
2016-12-02 15:00:00,30.98,30.99,30.93,30.96,113814.0,26.6465,26.6551,26.6035,26.6293,113814.0
2016-12-02 15:05:00,30.96,30.97,30.95,30.96,23924.0,26.6293,26.6379,26.6207,26.6293,23924.0
2016-12-02 15:10:00,30.96,31.01,30.95,30.99,54798.0,26.6293,26.6723,26.6207,26.6551,54798.0
2016-12-02 15:15:00,31.0,31.03,30.96,30.96,128226.0,26.6637,26.6895,26.6293,26.6293,128226.0
2016-12-02 15:20:00,30.96,30.98,30.93,30.93,36304.0,26.6293,26.6465,26.6035,26.6035,36304.0
2016-12-02 15:25:00,30.93,30.98,30.93,30.98,32506.0,26.6035,26.6465,26.6035,26.6465,32506.0
2016-12-02 15:30:00,30.98,31.03,30.98,31.02,47344.0,26.6465,26.6895,26.6465,26.6809,47344.0
2016-12-02 15:35:00,31.02,31.02,30.96,30.97,55246.0,26.6809,26.6809,26.6293,26.6379,55246.0
2016-12-02 15:40:00,30.98,30.99,30.96,30.97,80188.0,26.6465,26.6551,26.6293,26.6379,80188.0
2016-12-02 15:45:00,30.97,30.98,30.95,30.96,64954.0,26.6379,26.6465,26.6207,26.6293,64954.0
2016-12-02 15:50:00,30.97,31.01,30.97,30.99,146148.0,26.6379,26.6723,26.6379,26.6551,146148.0
2016-12-02 15:55:00,30.99,31.03,30.99,31.03,416372.0,26.6551,26.6895,26.6551,26.6895,416372.0
2016-12-05 09:30:00,31.36,31.69,31.27,31.29,167448.0,26.9733,27.2572,26.8959,26.9131,167448.0
2016-12-05 09:35:00,31.34,31.4,31.2,31.32,96500.0,26.9561,27.0077,26.8357,26.9389,96500.0
2016-12-05 09:40:00,31.38,31.53,31.34,31.5,74282.0,26.9905,27.1195,26.9561,27.0937,74282.0
2016-12-05 09:45:00,31.53,31.58,31.46,31.58,122980.0,27.1195,27.1626,27.0593,27.1626,122980.0
2016-12-05 09:50:00,31.58,31.68,31.57,31.67,52372.0,27.1626,27.2486,27.154,27.24,52372.0
2016-12-05 09:55:00,31.67,31.73,31.65,31.73,31826.0,27.24,27.2916,27.2228,27.2916,31826.0
2016-12-05 10:00:00,31.71,31.82,31.67,31.8,67008.0,27.2744,27.369,27.24,27.3518,67008.0
2016-12-05 10:05:00,31.79,31.8,31.64,31.76,33822.0,27.3432,27.3518,27.2142,27.3174,33822.0
2016-12-05 10:10:00,31.75,31.79,31.7,31.75,41136.0,27.3088,27.3432,27.2658,27.3088,41136.0
2016-12-05 10:15:00,31.73,31.75,31.68,31.72,39356.0,27.2916,27.3088,27.2486,27.283,39356.0
2016-12-05 10:20:00,31.71,31.71,31.6,31.6,37624.0,27.2744,27.2744,27.1798,27.1798,37624.0
2016-12-05 10:25:00,31.6,31.76,31.6,31.76,148654.0,27.1798,27.3174,27.1798,27.3174,148654.0
2016-12-05 10:30:00,31.78,31.85,31.77,31.84,71738.0,27.3346,27.3948,27.326,27.3862,71738.0
2016-12-05 10:35:00,31.84,31.86,31.75,31.78,47034.0,27.3862,27.4034,27.3088,27.3346,47034.0
2016-12-05 10:40:00,31.78,31.78,31.73,31.75,34716.0,27.3346,27.3346,27.2916,27.3088,34716.0
2016-12-05 10:45:00,31.74,31.85,31.74,31.81,93750.0,27.3002,27.3948,27.3002,27.3604,93750.0
2016-12-05 10:50:00,31.81,31.85,31.79,31.82,45852.0,27.3604,27.3948,27.3432,27.369,45852.0
2016-12-05 10:55:00,31.82,31.82,31.76,31.78,25642.0,27.369,27.369,27.3174,27.3346,25642.0
2016-12-05 11:00:00,31.78,31.83,31.75,31.83,63278.0,27.3346,27.3776,27.3088,27.3776,63278.0
2016-12-05 11:05:00,31.83,31.85,31.72,31.75,49832.0,27.3776,27.3948,27.283,27.3088,49832.0
2016-12-05 11:10:00,31.75,31.82,31.73,31.82,46484.0,27.3088,27.369,27.2916,27.369,46484.0
2016-12-05 11:15:00,31.82,31.84,31.78,31.82,85846.0,27.369,27.3862,27.3346,27.369,85846.0
2016-12-05 11:20:00,31.83,31.84,31.79,31.81,24720.0,27.3776,27.3862,27.3432,27.3604,24720.0
2016-12-05 11:25:00,31.8,31.8,31.68,31.73,57172.0,27.3518,27.3518,27.2486,27.2916,57172.0
2016-12-05 11:30:00,31.72,31.74,31.67,31.74,38968.0,27.283,27.3002,27.24,27.3002,38968.0
2016-12-05 11:35:00,31.73,31.82,31.7,31.8,31162.0,27.2916,27.369,27.2658,27.3518,31162.0
2016-12-05 11:40:00,31.79,31.84,31.78,31.83,19932.0,27.3432,27.3862,27.3346,27.3776,19932.0
2016-12-05 11:45:00,31.83,31.83,31.79,31.8,15280.0,27.3776,27.3776,27.3432,27.3518,15280.0
2016-12-05 11:50:00,31.8,31.84,31.8,31.8,22632.0,27.3518,27.3862,27.3518,27.3518,22632.0
2016-12-05 11:55:00,31.79,31.81,31.74,31.79,33548.0,27.3432,27.3604,27.3002,27.3432,33548.0
2016-12-05 12:00:00,31.78,31.83,31.77,31.82,39184.0,27.3346,27.3776,27.326,27.369,39184.0
2016-12-05 12:05:00,31.82,31.82,31.74,31.79,42604.0,27.369,27.369,27.3002,27.3432,42604.0
2016-12-05 12:10:00,31.8,31.84,31.79,31.83,110102.0,27.3518,27.3862,27.3432,27.3776,110102.0
2016-12-05 12:15:00,31.81,31.84,31.78,31.79,25564.0,27.3604,27.3862,27.3346,27.3432,25564.0
2016-12-05 12:20:00,31.79,31.8,31.7,31.72,89174.0,27.3432,27.3518,27.2658,27.283,89174.0
2016-12-05 12:25:00,31.72,31.79,31.72,31.79,33840.0,27.283,27.3432,27.283,27.3432,33840.0
2016-12-05 12:30:00,31.78,31.83,31.75,31.83,51936.0,27.3346,27.3776,27.3088,27.3776,51936.0
2016-12-05 12:35:00,31.83,31.86,31.79,31.83,346166.0,27.3776,27.4034,27.3432,27.3776,346166.0
2016-12-05 12:40:00,31.81,31.81,31.77,31.78,16062.0,27.3604,27.3604,27.326,27.3346,16062.0
2016-12-05 12:45:00,31.79,31.8,31.77,31.77,18126.0,27.3432,27.3518,27.326,27.326,18126.0
2016-12-05 12:50:00,31.78,31.81,31.77,31.77,19202.0,27.3346,27.3604,27.326,27.326,19202.0
2016-12-05 12:55:00,31.77,31.78,31.75,31.78,16174.0,27.326,27.3346,27.3088,27.3346,16174.0
2016-12-05 13:00:00,31.78,31.79,31.76,31.77,13990.0,27.3346,27.3432,27.3174,27.326,13990.0
2016-12-05 13:05:00,31.76,31.81,31.76,31.79,18350.0,27.3174,27.3604,27.3174,27.3432,18350.0
2016-12-05 13:10:00,31.79,31.81,31.78,31.81,19368.0,27.3432,27.3604,27.3346,27.3604,19368.0
2016-12-05 13:15:00,31.81,31.82,31.77,31.77,27586.0,27.3604,27.369,27.326,27.326,27586.0
2016-12-05 13:20:00,31.77,31.78,31.73,31.75,68456.0,27.326,27.3346,27.2916,27.3088,68456.0
2016-12-05 13:25:00,31.75,31.76,31.68,31.68,19764.0,27.3088,27.3174,27.2486,27.2486,19764.0
2016-12-05 13:30:00,31.69,31.75,31.66,31.74,18654.0,27.2572,27.3088,27.2314,27.3002,18654.0
2016-12-05 13:35:00,31.75,31.75,31.69,31.73,10386.0,27.3088,27.3088,27.2572,27.2916,10386.0
2016-12-05 13:40:00,31.73,31.75,31.7,31.7,15454.0,27.2916,27.3088,27.2658,27.2658,15454.0
2016-12-05 13:45:00,31.71,31.72,31.68,31.7,7776.0,27.2744,27.283,27.2486,27.2658,7776.0
2016-12-05 13:50:00,31.71,31.72,31.69,31.71,10768.0,27.2744,27.283,27.2572,27.2744,10768.0
2016-12-05 13:55:00,31.71,31.71,31.67,31.7,19284.0,27.2744,27.2744,27.24,27.2658,19284.0
2016-12-05 14:00:00,31.69,31.69,31.63,31.66,17608.0,27.2572,27.2572,27.2056,27.2314,17608.0
2016-12-05 14:05:00,31.65,31.68,31.65,31.67,16424.0,27.2228,27.2486,27.2228,27.24,16424.0
2016-12-05 14:10:00,31.65,31.66,31.63,31.65,12624.0,27.2228,27.2314,27.2056,27.2228,12624.0
2016-12-05 14:15:00,31.64,31.64,31.61,31.63,26340.0,27.2142,27.2142,27.1884,27.2056,26340.0
2016-12-05 14:20:00,31.63,31.64,31.59,31.59,19722.0,27.2056,27.2142,27.1712,27.1712,19722.0
2016-12-05 14:25:00,31.59,31.61,31.57,31.59,14104.0,27.1712,27.1884,27.154,27.1712,14104.0
2016-12-05 14:30:00,31.59,31.67,31.58,31.63,28204.0,27.1712,27.24,27.1626,27.2056,28204.0
2016-12-05 14:35:00,31.64,31.64,31.6,31.64,16324.0,27.2142,27.2142,27.1798,27.2142,16324.0
2016-12-05 14:40:00,31.63,31.64,31.59,31.59,13484.0,27.2056,27.2142,27.1712,27.1712,13484.0
2016-12-05 14:45:00,31.6,31.61,31.58,31.61,19232.0,27.1798,27.1884,27.1626,27.1884,19232.0
2016-12-05 14:50:00,31.61,31.62,31.58,31.61,16172.0,27.1884,27.197,27.1626,27.1884,16172.0
2016-12-05 14:55:00,31.61,31.63,31.6,31.62,11238.0,27.1884,27.2056,27.1798,27.197,11238.0
2016-12-05 15:00:00,31.61,31.63,31.61,31.63,14686.0,27.1884,27.2056,27.1884,27.2056,14686.0
2016-12-05 15:05:00,31.63,31.66,31.63,31.65,19820.0,27.2056,27.2314,27.2056,27.2228,19820.0
2016-12-05 15:10:00,31.65,31.68,31.64,31.66,25482.0,27.2228,27.2486,27.2142,27.2314,25482.0
2016-12-05 15:15:00,31.67,31.67,31.64,31.67,41284.0,27.24,27.24,27.2142,27.24,41284.0
2016-12-05 15:20:00,31.66,31.67,31.64,31.67,28012.0,27.2314,27.24,27.2142,27.24,28012.0
2016-12-05 15:25:00,31.67,31.67,31.63,31.65,22544.0,27.24,27.24,27.2056,27.2228,22544.0
2016-12-05 15:30:00,31.65,31.66,31.61,31.65,52962.0,27.2228,27.2314,27.1884,27.2228,52962.0
2016-12-05 15:35:00,31.64,31.64,31.6,31.61,60122.0,27.2142,27.2142,27.1798,27.1884,60122.0
2016-12-05 15:40:00,31.61,31.63,31.59,31.6,104102.0,27.1884,27.2056,27.1712,27.1798,104102.0
2016-12-05 15:45:00,31.6,31.61,31.56,31.57,79552.0,27.1798,27.1884,27.1453,27.154,79552.0
2016-12-05 15:50:00,31.58,31.63,31.58,31.63,114464.0,27.1626,27.2056,27.1626,27.2056,114464.0
2016-12-05 15:55:00,31.63,31.63,31.6,31.61,270186.0,27.2056,27.2056,27.1798,27.1884,270186.0
2016-12-06 09:30:00,31.61,31.85,31.51,31.56,56406.0,27.1884,27.3948,27.1023,27.1453,56406.0
2016-12-06 09:35:00,31.56,31.64,31.5,31.54,26836.0,27.1453,27.2142,27.0937,27.1281,26836.0
2016-12-06 09:40:00,31.56,31.65,31.55,31.61,17964.0,27.1453,27.2228,27.1367,27.1884,17964.0
2016-12-06 09:45:00,31.6,31.63,31.56,31.56,17816.0,27.1798,27.2056,27.1453,27.1453,17816.0
2016-12-06 09:50:00,31.57,31.68,31.57,31.66,11736.0,27.154,27.2486,27.154,27.2314,11736.0
2016-12-06 09:55:00,31.68,31.68,31.61,31.68,9726.0,27.2486,27.2486,27.1884,27.2486,9726.0
2016-12-06 10:00:00,31.67,31.74,31.67,31.72,18710.0,27.24,27.3002,27.24,27.283,18710.0
2016-12-06 10:05:00,31.7,31.73,31.67,31.7,14764.0,27.2658,27.2916,27.24,27.2658,14764.0
2016-12-06 10:10:00,31.69,31.69,31.54,31.57,24918.0,27.2572,27.2572,27.1281,27.154,24918.0
2016-12-06 10:15:00,31.56,31.56,31.52,31.56,10234.0,27.1453,27.1453,27.1109,27.1453,10234.0
2016-12-06 10:20:00,31.55,31.6,31.54,31.58,10918.0,27.1367,27.1798,27.1281,27.1626,10918.0
2016-12-06 10:25:00,31.58,31.6,31.54,31.57,71368.0,27.1626,27.1798,27.1281,27.154,71368.0
2016-12-06 10:30:00,31.57,31.66,31.57,31.66,14648.0,27.154,27.2314,27.154,27.2314,14648.0
2016-12-06 10:35:00,31.66,31.66,31.58,31.61,11248.0,27.2314,27.2314,27.1626,27.1884,11248.0
2016-12-06 10:40:00,31.61,31.63,31.57,31.58,10744.0,27.1884,27.2056,27.154,27.1626,10744.0
2016-12-06 10:45:00,31.58,31.6,31.55,31.58,16416.0,27.1626,27.1798,27.1367,27.1626,16416.0
2016-12-06 10:50:00,31.58,31.58,31.54,31.54,15016.0,27.1626,27.1626,27.1281,27.1281,15016.0
2016-12-06 10:55:00,31.54,31.56,31.5,31.52,18486.0,27.1281,27.1453,27.0937,27.1109,18486.0
2016-12-06 11:00:00,31.52,31.52,31.5,31.5,74082.0,27.1109,27.1109,27.0937,27.0937,74082.0
2016-12-06 11:05:00,31.5,31.54,31.49,31.52,25478.0,27.0937,27.1281,27.0851,27.1109,25478.0
2016-12-06 11:10:00,31.54,31.58,31.53,31.57,9318.0,27.1281,27.1626,27.1195,27.154,9318.0
2016-12-06 11:15:00,31.57,31.6,31.56,31.56,4408.0,27.154,27.1798,27.1453,27.1453,4408.0
2016-12-06 11:20:00,31.56,31.6,31.53,31.59,12564.0,27.1453,27.1798,27.1195,27.1712,12564.0
2016-12-06 11:25:00,31.56,31.58,31.56,31.56,4290.0,27.1453,27.1626,27.1453,27.1453,4290.0
2016-12-06 11:30:00,31.55,31.55,31.52,31.54,12600.0,27.1367,27.1367,27.1109,27.1281,12600.0
2016-12-06 11:35:00,31.53,31.55,31.5,31.53,274952.0,27.1195,27.1367,27.0937,27.1195,274952.0
2016-12-06 11:40:00,31.54,31.59,31.54,31.58,40468.0,27.1281,27.1712,27.1281,27.1626,40468.0
2016-12-06 11:45:00,31.58,31.59,31.55,31.58,25350.0,27.1626,27.1712,27.1367,27.1626,25350.0
2016-12-06 11:50:00,31.58,31.61,31.57,31.59,26022.0,27.1626,27.1884,27.154,27.1712,26022.0
2016-12-06 11:55:00,31.59,31.61,31.58,31.58,10210.0,27.1712,27.1884,27.1626,27.1626,10210.0
2016-12-06 12:00:00,31.58,31.59,31.53,31.57,49790.0,27.1626,27.1712,27.1195,27.154,49790.0
2016-12-06 12:05:00,31.58,31.63,31.58,31.58,5802.0,27.1626,27.2056,27.1626,27.1626,5802.0
2016-12-06 12:10:00,31.58,31.59,31.56,31.56,26262.0,27.1626,27.1712,27.1453,27.1453,26262.0
2016-12-06 12:15:00,31.57,31.58,31.56,31.56,8404.0,27.154,27.1626,27.1453,27.1453,8404.0
2016-12-06 12:20:00,31.56,31.61,31.56,31.61,12190.0,27.1453,27.1884,27.1453,27.1884,12190.0
2016-12-06 12:25:00,31.61,31.61,31.59,31.6,7622.0,27.1884,27.1884,27.1712,27.1798,7622.0
2016-12-06 12:30:00,31.61,31.64,31.6,31.63,7696.0,27.1884,27.2142,27.1798,27.2056,7696.0
2016-12-06 12:35:00,31.63,31.65,31.6,31.6,8200.0,27.2056,27.2228,27.1798,27.1798,8200.0
2016-12-06 12:40:00,31.59,31.61,31.59,31.61,12200.0,27.1712,27.1884,27.1712,27.1884,12200.0
2016-12-06 12:45:00,31.61,31.61,31.59,31.59,9660.0,27.1884,27.1884,27.1712,27.1712,9660.0
2016-12-06 12:50:00,31.58,31.59,31.55,31.56,11686.0,27.1626,27.1712,27.1367,27.1453,11686.0
2016-12-06 12:55:00,31.56,31.58,31.55,31.56,9814.0,27.1453,27.1626,27.1367,27.1453,9814.0
2016-12-06 13:00:00,31.56,31.59,31.55,31.59,10430.0,27.1453,27.1712,27.1367,27.1712,10430.0
2016-12-06 13:05:00,31.59,31.6,31.56,31.6,10934.0,27.1712,27.1798,27.1453,27.1798,10934.0
2016-12-06 13:10:00,31.59,31.62,31.59,31.61,27608.0,27.1712,27.197,27.1712,27.1884,27608.0
2016-12-06 13:15:00,31.61,31.66,31.61,31.64,12450.0,27.1884,27.2314,27.1884,27.2142,12450.0
2016-12-06 13:20:00,31.65,31.65,31.62,31.64,19012.0,27.2228,27.2228,27.197,27.2142,19012.0
2016-12-06 13:25:00,31.63,31.65,31.61,31.64,10738.0,27.2056,27.2228,27.1884,27.2142,10738.0
2016-12-06 13:30:00,31.64,31.66,31.61,31.63,15940.0,27.2142,27.2314,27.1884,27.2056,15940.0
2016-12-06 13:35:00,31.63,31.67,31.63,31.66,12486.0,27.2056,27.24,27.2056,27.2314,12486.0
2016-12-06 13:40:00,31.66,31.69,31.66,31.69,8008.0,27.2314,27.2572,27.2314,27.2572,8008.0
2016-12-06 13:45:00,31.71,31.73,31.69,31.71,9314.0,27.2744,27.2916,27.2572,27.2744,9314.0
2016-12-06 13:50:00,31.71,31.75,31.71,31.74,23090.0,27.2744,27.3088,27.2744,27.3002,23090.0
2016-12-06 13:55:00,31.73,31.75,31.73,31.75,22528.0,27.2916,27.3088,27.2916,27.3088,22528.0
2016-12-06 14:00:00,31.75,31.76,31.74,31.75,21252.0,27.3088,27.3174,27.3002,27.3088,21252.0
2016-12-06 14:05:00,31.75,31.77,31.73,31.74,30244.0,27.3088,27.326,27.2916,27.3002,30244.0
2016-12-06 14:10:00,31.74,31.76,31.73,31.75,10862.0,27.3002,27.3174,27.2916,27.3088,10862.0
2016-12-06 14:15:00,31.75,31.75,31.68,31.68,22788.0,27.3088,27.3088,27.2486,27.2486,22788.0
2016-12-06 14:20:00,31.68,31.71,31.68,31.71,199134.0,27.2486,27.2744,27.2486,27.2744,199134.0
2016-12-06 14:25:00,31.71,31.74,31.71,31.73,298096.0,27.2744,27.3002,27.2744,27.2916,298096.0
2016-12-06 14:30:00,31.72,31.74,31.72,31.73,26886.0,27.283,27.3002,27.283,27.2916,26886.0
2016-12-06 14:35:00,31.73,31.74,31.72,31.73,19840.0,27.2916,27.3002,27.283,27.2916,19840.0
2016-12-06 14:40:00,31.73,31.75,31.73,31.75,16236.0,27.2916,27.3088,27.2916,27.3088,16236.0
2016-12-06 14:45:00,31.75,31.75,31.75,31.75,24752.0,27.3088,27.3088,27.3088,27.3088,24752.0
2016-12-06 14:50:00,31.75,31.75,31.72,31.73,27164.0,27.3088,27.3088,27.283,27.2916,27164.0
2016-12-06 14:55:00,31.73,31.75,31.73,31.74,27844.0,27.2916,27.3088,27.2916,27.3002,27844.0
2016-12-06 15:00:00,31.74,31.76,31.73,31.75,75840.0,27.3002,27.3174,27.2916,27.3088,75840.0
2016-12-06 15:05:00,31.75,31.76,31.74,31.75,35442.0,27.3088,27.3174,27.3002,27.3088,35442.0
2016-12-06 15:10:00,31.75,31.75,31.64,31.65,195650.0,27.3088,27.3088,27.2142,27.2228,195650.0
2016-12-06 15:15:00,31.65,31.68,31.65,31.67,24226.0,27.2228,27.2486,27.2228,27.24,24226.0
2016-12-06 15:20:00,31.67,31.67,31.63,31.64,31982.0,27.24,27.24,27.2056,27.2142,31982.0
2016-12-06 15:25:00,31.64,31.64,31.57,31.58,39880.0,27.2142,27.2142,27.154,27.1626,39880.0
2016-12-06 15:30:00,31.59,31.63,31.59,31.62,37276.0,27.1712,27.2056,27.1712,27.197,37276.0
2016-12-06 15:35:00,31.63,31.67,31.63,31.65,42838.0,27.2056,27.24,27.2056,27.2228,42838.0
2016-12-06 15:40:00,31.65,31.71,31.65,31.68,46842.0,27.2228,27.2744,27.2228,27.2486,46842.0
2016-12-06 15:45:00,31.68,31.71,31.67,31.69,49352.0,27.2486,27.2744,27.24,27.2572,49352.0
2016-12-06 15:50:00,31.7,31.74,31.68,31.74,101416.0,27.2658,27.3002,27.2486,27.3002,101416.0
2016-12-06 15:55:00,31.74,31.75,31.72,31.75,216098.0,27.3002,27.3088,27.283,27.3088,216098.0
2016-12-07 09:30:00,31.75,31.79,31.52,31.75,40244.0,27.3088,27.3432,27.1109,27.3088,40244.0
2016-12-07 09:35:00,31.77,31.81,31.73,31.81,8188.0,27.326,27.3604,27.2916,27.3604,8188.0
2016-12-07 09:40:00,31.83,31.83,31.65,31.73,27392.0,27.3776,27.3776,27.2228,27.2916,27392.0
2016-12-07 09:45:00,31.72,31.75,31.68,31.71,12188.0,27.283,27.3088,27.2486,27.2744,12188.0
2016-12-07 09:50:00,31.7,31.72,31.63,31.64,8800.0,27.2658,27.283,27.2056,27.2142,8800.0
2016-12-07 09:55:00,31.66,31.7,31.58,31.64,19316.0,27.2314,27.2658,27.1626,27.2142,19316.0
2016-12-07 10:00:00,31.65,31.67,31.61,31.62,18878.0,27.2228,27.24,27.1884,27.197,18878.0
2016-12-07 10:05:00,31.61,31.75,31.61,31.75,10338.0,27.1884,27.3088,27.1884,27.3088,10338.0
2016-12-07 10:10:00,31.74,31.77,31.71,31.73,15168.0,27.3002,27.326,27.2744,27.2916,15168.0
2016-12-07 10:15:00,31.78,31.85,31.78,31.84,26898.0,27.3346,27.3948,27.3346,27.3862,26898.0
2016-12-07 10:20:00,31.83,31.9,31.83,31.87,15228.0,27.3776,27.4378,27.3776,27.412,15228.0
2016-12-07 10:25:00,31.86,31.88,31.8,31.81,10338.0,27.4034,27.4206,27.3518,27.3604,10338.0
2016-12-07 10:30:00,31.8,31.81,31.76,31.8,11400.0,27.3518,27.3604,27.3174,27.3518,11400.0
2016-12-07 10:35:00,31.77,31.82,31.73,31.73,12432.0,27.326,27.369,27.2916,27.2916,12432.0
2016-12-07 10:40:00,31.74,31.8,31.74,31.8,5160.0,27.3002,27.3518,27.3002,27.3518,5160.0
2016-12-07 10:45:00,31.81,31.84,31.78,31.81,30434.0,27.3604,27.3862,27.3346,27.3604,30434.0
2016-12-07 10:50:00,31.81,31.82,31.79,31.82,14824.0,27.3604,27.369,27.3432,27.369,14824.0
2016-12-07 10:55:00,31.83,31.85,31.8,31.83,16500.0,27.3776,27.3948,27.3518,27.3776,16500.0
2016-12-07 11:00:00,31.82,31.85,31.81,31.81,13762.0,27.369,27.3948,27.3604,27.3604,13762.0
2016-12-07 11:05:00,31.81,31.81,31.79,31.81,10936.0,27.3604,27.3604,27.3432,27.3604,10936.0
2016-12-07 11:10:00,31.8,31.82,31.77,31.79,9904.0,27.3518,27.369,27.326,27.3432,9904.0
2016-12-07 11:15:00,31.79,31.84,31.79,31.84,16868.0,27.3432,27.3862,27.3432,27.3862,16868.0
2016-12-07 11:20:00,31.83,31.86,31.78,31.78,30646.0,27.3776,27.4034,27.3346,27.3346,30646.0
2016-12-07 11:25:00,31.78,31.8,31.75,31.75,27282.0,27.3346,27.3518,27.3088,27.3088,27282.0
2016-12-07 11:30:00,31.76,31.76,31.72,31.74,47104.0,27.3174,27.3174,27.283,27.3002,47104.0
2016-12-07 11:35:00,31.75,31.79,31.75,31.75,8582.0,27.3088,27.3432,27.3088,27.3088,8582.0
2016-12-07 11:40:00,31.76,31.76,31.74,31.76,5700.0,27.3174,27.3174,27.3002,27.3174,5700.0
2016-12-07 11:45:00,31.76,31.79,31.75,31.75,35388.0,27.3174,27.3432,27.3088,27.3088,35388.0
2016-12-07 11:50:00,31.75,31.75,31.73,31.74,15546.0,27.3088,27.3088,27.2916,27.3002,15546.0
2016-12-07 11:55:00,31.75,31.77,31.74,31.75,37846.0,27.3088,27.326,27.3002,27.3088,37846.0
2016-12-07 12:00:00,31.75,31.77,31.72,31.73,57726.0,27.3088,27.326,27.283,27.2916,57726.0
2016-12-07 12:05:00,31.72,31.74,31.68,31.69,13852.0,27.283,27.3002,27.2486,27.2572,13852.0
2016-12-07 12:10:00,31.69,31.7,31.64,31.66,15676.0,27.2572,27.2658,27.2142,27.2314,15676.0
2016-12-07 12:15:00,31.67,31.71,31.67,31.7,4800.0,27.24,27.2744,27.24,27.2658,4800.0
2016-12-07 12:20:00,31.71,31.71,31.66,31.7,14040.0,27.2744,27.2744,27.2314,27.2658,14040.0
2016-12-07 12:25:00,31.7,31.72,31.68,31.68,11396.0,27.2658,27.283,27.2486,27.2486,11396.0
2016-12-07 12:30:00,31.68,31.74,31.67,31.7,63718.0,27.2486,27.3002,27.24,27.2658,63718.0
2016-12-07 12:35:00,31.68,31.7,31.68,31.68,7566.0,27.2486,27.2658,27.2486,27.2486,7566.0
2016-12-07 12:40:00,31.69,31.72,31.68,31.7,10366.0,27.2572,27.283,27.2486,27.2658,10366.0
2016-12-07 12:45:00,31.69,31.71,31.63,31.69,32916.0,27.2572,27.2744,27.2056,27.2572,32916.0
2016-12-07 12:50:00,31.7,31.73,31.7,31.7,8836.0,27.2658,27.2916,27.2658,27.2658,8836.0
2016-12-07 12:55:00,31.71,31.79,31.7,31.78,24630.0,27.2744,27.3432,27.2658,27.3346,24630.0
2016-12-07 13:00:00,31.78,31.85,31.76,31.84,33116.0,27.3346,27.3948,27.3174,27.3862,33116.0
2016-12-07 13:05:00,31.86,31.91,31.84,31.86,15420.0,27.4034,27.4464,27.3862,27.4034,15420.0
2016-12-07 13:10:00,31.88,31.89,31.84,31.88,13146.0,27.4206,27.4292,27.3862,27.4206,13146.0
2016-12-07 13:15:00,31.86,31.86,31.84,31.86,8800.0,27.4034,27.4034,27.3862,27.4034,8800.0
2016-12-07 13:20:00,31.86,31.93,31.86,31.91,21184.0,27.4034,27.4636,27.4034,27.4464,21184.0
2016-12-07 13:25:00,31.89,31.91,31.86,31.88,14202.0,27.4292,27.4464,27.4034,27.4206,14202.0
2016-12-07 13:30:00,31.86,31.89,31.83,31.86,9464.0,27.4034,27.4292,27.3776,27.4034,9464.0
2016-12-07 13:35:00,31.89,31.91,31.85,31.88,10630.0,27.4292,27.4464,27.3948,27.4206,10630.0
2016-12-07 13:40:00,31.88,31.91,31.84,31.84,8796.0,27.4206,27.4464,27.3862,27.3862,8796.0
2016-12-07 13:45:00,31.86,31.91,31.85,31.91,10600.0,27.4034,27.4464,27.3948,27.4464,10600.0
2016-12-07 13:50:00,31.88,31.93,31.86,31.91,20408.0,27.4206,27.4636,27.4034,27.4464,20408.0
2016-12-07 13:55:00,31.91,31.95,31.9,31.93,15862.0,27.4464,27.4808,27.4378,27.4636,15862.0
2016-12-07 14:00:00,31.92,31.93,31.88,31.9,11532.0,27.455,27.4636,27.4206,27.4378,11532.0
2016-12-07 14:05:00,31.91,31.92,31.88,31.91,14952.0,27.4464,27.455,27.4206,27.4464,14952.0
2016-12-07 14:10:00,31.91,31.98,31.9,31.98,24318.0,27.4464,27.5066,27.4378,27.5066,24318.0
2016-12-07 14:15:00,31.98,32.12,31.97,32.08,36644.0,27.5066,27.627,27.498,27.5926,36644.0
2016-12-07 14:20:00,32.08,32.09,32.05,32.09,9852.0,27.5926,27.6012,27.5668,27.6012,9852.0
2016-12-07 14:25:00,32.08,32.09,32.05,32.06,20018.0,27.5926,27.6012,27.5668,27.5754,20018.0
2016-12-07 14:30:00,32.07,32.09,32.05,32.05,26396.0,27.584,27.6012,27.5668,27.5668,26396.0
2016-12-07 14:35:00,32.06,32.06,32.03,32.05,33776.0,27.5754,27.5754,27.5496,27.5668,33776.0
2016-12-07 14:40:00,32.04,32.05,32.02,32.03,15950.0,27.5582,27.5668,27.541,27.5496,15950.0
2016-12-07 14:45:00,32.05,32.07,32.05,32.06,14762.0,27.5668,27.584,27.5668,27.5754,14762.0
2016-12-07 14:50:00,32.06,32.07,32.02,32.02,18824.0,27.5754,27.584,27.541,27.541,18824.0
2016-12-07 14:55:00,32.02,32.09,32.02,32.08,38996.0,27.541,27.6012,27.541,27.5926,38996.0
2016-12-07 15:00:00,32.09,32.09,32.05,32.07,20860.0,27.6012,27.6012,27.5668,27.584,20860.0
2016-12-07 15:05:00,32.08,32.17,32.07,32.13,45590.0,27.5926,27.67,27.584,27.6356,45590.0
2016-12-07 15:10:00,32.14,32.16,32.13,32.15,19812.0,27.6442,27.6614,27.6356,27.6528,19812.0
2016-12-07 15:15:00,32.14,32.22,32.14,32.21,45828.0,27.6442,27.713,27.6442,27.7044,45828.0
2016-12-07 15:20:00,32.21,32.29,32.19,32.26,51766.0,27.7044,27.7732,27.6872,27.7474,51766.0
2016-12-07 15:25:00,32.27,32.3,32.24,32.28,37786.0,27.756,27.7818,27.7302,27.7646,37786.0
2016-12-07 15:30:00,32.28,32.28,32.23,32.24,53678.0,27.7646,27.7646,27.7216,27.7302,53678.0
2016-12-07 15:35:00,32.23,32.24,32.2,32.24,44056.0,27.7216,27.7302,27.6958,27.7302,44056.0
2016-12-07 15:40:00,32.24,32.24,32.19,32.2,48124.0,27.7302,27.7302,27.6872,27.6958,48124.0
2016-12-07 15:45:00,32.2,32.21,32.13,32.14,58776.0,27.6958,27.7044,27.6356,27.6442,58776.0
2016-12-07 15:50:00,32.14,32.2,32.13,32.18,90890.0,27.6442,27.6958,27.6356,27.6786,90890.0
2016-12-07 15:55:00,32.17,32.27,32.17,32.25,347404.0,27.67,27.756,27.67,27.7388,347404.0
2016-12-08 09:30:00,32.28,32.3,32.1,32.16,41070.0,27.7646,27.7818,27.6098,27.6614,41070.0
2016-12-08 09:35:00,32.19,32.33,32.17,32.33,29280.0,27.6872,27.8076,27.67,27.8076,29280.0
2016-12-08 09:40:00,32.35,32.38,32.22,32.35,18892.0,27.8248,27.8506,27.713,27.8248,18892.0
2016-12-08 09:45:00,32.35,32.37,32.23,32.28,30574.0,27.8248,27.842,27.7216,27.7646,30574.0
2016-12-08 09:50:00,32.27,32.34,32.25,32.29,33914.0,27.756,27.8162,27.7388,27.7732,33914.0
2016-12-08 09:55:00,32.24,32.31,32.19,32.24,30162.0,27.7302,27.7904,27.6872,27.7302,30162.0
2016-12-08 10:00:00,32.27,32.28,32.2,32.21,14240.0,27.756,27.7646,27.6958,27.7044,14240.0
2016-12-08 10:05:00,32.24,32.32,32.24,32.25,17736.0,27.7302,27.799,27.7302,27.7388,17736.0
2016-12-08 10:10:00,32.26,32.27,32.18,32.23,9104.0,27.7474,27.756,27.6786,27.7216,9104.0
2016-12-08 10:15:00,32.24,32.27,32.22,32.23,17548.0,27.7302,27.756,27.713,27.7216,17548.0
2016-12-08 10:20:00,32.24,32.24,32.18,32.21,8130.0,27.7302,27.7302,27.6786,27.7044,8130.0
2016-12-08 10:25:00,32.22,32.26,32.21,32.22,5610.0,27.713,27.7474,27.7044,27.713,5610.0
2016-12-08 10:30:00,32.23,32.3,32.22,32.24,48924.0,27.7216,27.7818,27.713,27.7302,48924.0
2016-12-08 10:35:00,32.26,32.26,32.13,32.13,86944.0,27.7474,27.7474,27.6356,27.6356,86944.0
2016-12-08 10:40:00,32.14,32.24,32.13,32.24,12692.0,27.6442,27.7302,27.6356,27.7302,12692.0
2016-12-08 10:45:00,32.23,32.25,32.19,32.25,12100.0,27.7216,27.7388,27.6872,27.7388,12100.0
2016-12-08 10:50:00,32.21,32.24,32.19,32.24,9720.0,27.7044,27.7302,27.6872,27.7302,9720.0
2016-12-08 10:55:00,32.24,32.29,32.24,32.27,9014.0,27.7302,27.7732,27.7302,27.756,9014.0
2016-12-08 11:00:00,32.29,32.33,32.27,32.33,27982.0,27.7732,27.8076,27.756,27.8076,27982.0
2016-12-08 11:05:00,32.34,32.38,32.34,32.37,15600.0,27.8162,27.8506,27.8162,27.842,15600.0
2016-12-08 11:10:00,32.35,32.41,32.35,32.38,10986.0,27.8248,27.8765,27.8248,27.8506,10986.0
2016-12-08 11:15:00,32.38,32.41,32.35,32.39,10800.0,27.8506,27.8765,27.8248,27.8592,10800.0
2016-12-08 11:20:00,32.39,32.46,32.38,32.43,16350.0,27.8592,27.9195,27.8506,27.8937,16350.0
2016-12-08 11:25:00,32.43,32.43,32.34,32.34,13228.0,27.8937,27.8937,27.8162,27.8162,13228.0
2016-12-08 11:30:00,32.35,32.38,32.35,32.37,16778.0,27.8248,27.8506,27.8248,27.842,16778.0
2016-12-08 11:35:00,32.36,32.36,32.29,32.31,17998.0,27.8334,27.8334,27.7732,27.7904,17998.0
2016-12-08 11:40:00,32.32,32.35,32.29,32.35,9702.0,27.799,27.8248,27.7732,27.8248,9702.0
2016-12-08 11:45:00,32.35,32.38,32.35,32.37,6700.0,27.8248,27.8506,27.8248,27.842,6700.0
2016-12-08 11:50:00,32.38,32.38,32.32,32.32,8430.0,27.8506,27.8506,27.799,27.799,8430.0
2016-12-08 11:55:00,32.32,32.37,32.32,32.37,9036.0,27.799,27.842,27.799,27.842,9036.0
2016-12-08 12:00:00,32.37,32.41,32.35,32.4,24274.0,27.842,27.8765,27.8248,27.8678,24274.0
2016-12-08 12:05:00,32.39,32.4,32.35,32.39,27418.0,27.8592,27.8678,27.8248,27.8592,27418.0
2016-12-08 12:10:00,32.4,32.42,32.36,32.38,14188.0,27.8678,27.8851,27.8334,27.8506,14188.0
2016-12-08 12:15:00,32.38,32.42,32.37,32.42,15144.0,27.8506,27.8851,27.842,27.8851,15144.0
2016-12-08 12:20:00,32.41,32.48,32.38,32.47,11918.0,27.8765,27.9367,27.8506,27.9281,11918.0
2016-12-08 12:25:00,32.46,32.49,32.46,32.47,9602.0,27.9195,27.9453,27.9195,27.9281,9602.0
2016-12-08 12:30:00,32.48,32.54,32.47,32.54,19726.0,27.9367,27.9883,27.9281,27.9883,19726.0
2016-12-08 12:35:00,32.52,32.54,32.48,32.49,10350.0,27.9711,27.9883,27.9367,27.9453,10350.0
2016-12-08 12:40:00,32.48,32.52,32.47,32.5,12022.0,27.9367,27.9711,27.9281,27.9539,12022.0
2016-12-08 12:45:00,32.51,32.55,32.48,32.52,9336.0,27.9625,27.9969,27.9367,27.9711,9336.0
2016-12-08 12:50:00,32.52,32.53,32.49,32.49,6124.0,27.9711,27.9797,27.9453,27.9453,6124.0
2016-12-08 12:55:00,32.49,32.51,32.47,32.49,15920.0,27.9453,27.9625,27.9281,27.9453,15920.0
2016-12-08 13:00:00,32.49,32.52,32.46,32.48,14874.0,27.9453,27.9711,27.9195,27.9367,14874.0
2016-12-08 13:05:00,32.47,32.5,32.45,32.47,26750.0,27.9281,27.9539,27.9109,27.9281,26750.0
2016-12-08 13:10:00,32.48,32.49,32.45,32.49,15026.0,27.9367,27.9453,27.9109,27.9453,15026.0
2016-12-08 13:15:00,32.49,32.51,32.48,32.49,10352.0,27.9453,27.9625,27.9367,27.9453,10352.0
2016-12-08 13:20:00,32.48,32.52,32.48,32.51,19434.0,27.9367,27.9711,27.9367,27.9625,19434.0
2016-12-08 13:25:00,32.51,32.51,32.48,32.5,12272.0,27.9625,27.9625,27.9367,27.9539,12272.0
2016-12-08 13:30:00,32.49,32.55,32.48,32.55,13596.0,27.9453,27.9969,27.9367,27.9969,13596.0
2016-12-08 13:35:00,32.55,32.56,32.52,32.56,10230.0,27.9969,28.0055,27.9711,28.0055,10230.0
2016-12-08 13:40:00,32.55,32.56,32.5,32.52,9872.0,27.9969,28.0055,27.9539,27.9711,9872.0
2016-12-08 13:45:00,32.52,32.56,32.52,32.54,13200.0,27.9711,28.0055,27.9711,27.9883,13200.0
2016-12-08 13:50:00,32.54,32.57,32.52,32.54,20356.0,27.9883,28.0141,27.9711,27.9883,20356.0
2016-12-08 13:55:00,32.54,32.58,32.52,32.55,23288.0,27.9883,28.0227,27.9711,27.9969,23288.0
2016-12-08 14:00:00,32.54,32.57,32.54,32.54,20196.0,27.9883,28.0141,27.9883,27.9883,20196.0
2016-12-08 14:05:00,32.54,32.57,32.52,32.56,46790.0,27.9883,28.0141,27.9711,28.0055,46790.0
2016-12-08 14:10:00,32.55,32.57,32.54,32.55,25144.0,27.9969,28.0141,27.9883,27.9969,25144.0
2016-12-08 14:15:00,32.55,32.55,32.48,32.49,32764.0,27.9969,27.9969,27.9367,27.9453,32764.0
2016-12-08 14:20:00,32.48,32.49,32.43,32.45,28782.0,27.9367,27.9453,27.8937,27.9109,28782.0
2016-12-08 14:25:00,32.44,32.52,32.42,32.51,46376.0,27.9023,27.9711,27.8851,27.9625,46376.0
2016-12-08 14:30:00,32.52,32.52,32.49,32.5,32558.0,27.9711,27.9711,27.9453,27.9539,32558.0
2016-12-08 14:35:00,32.51,32.51,32.43,32.49,49310.0,27.9625,27.9625,27.8937,27.9453,49310.0
2016-12-08 14:40:00,32.48,32.52,32.48,32.51,51312.0,27.9367,27.9711,27.9367,27.9625,51312.0
2016-12-08 14:45:00,32.51,32.51,32.46,32.47,46194.0,27.9625,27.9625,27.9195,27.9281,46194.0
2016-12-08 14:50:00,32.46,32.5,32.44,32.48,37208.0,27.9195,27.9539,27.9023,27.9367,37208.0
2016-12-08 14:55:00,32.49,32.52,32.49,32.52,18506.0,27.9453,27.9711,27.9453,27.9711,18506.0
2016-12-08 15:00:00,32.52,32.52,32.49,32.52,32766.0,27.9711,27.9711,27.9453,27.9711,32766.0
2016-12-08 15:05:00,32.52,32.54,32.51,32.52,28358.0,27.9711,27.9883,27.9625,27.9711,28358.0
2016-12-08 15:10:00,32.52,32.56,32.52,32.52,27956.0,27.9711,28.0055,27.9711,27.9711,27956.0
2016-12-08 15:15:00,32.52,32.59,32.51,32.58,49308.0,27.9711,28.0313,27.9625,28.0227,49308.0
2016-12-08 15:20:00,32.57,32.59,32.55,32.57,37606.0,28.0141,28.0313,27.9969,28.0141,37606.0
2016-12-08 15:25:00,32.58,32.62,32.56,32.57,57176.0,28.0227,28.0571,28.0055,28.0141,57176.0
2016-12-08 15:30:00,32.57,32.61,32.57,32.59,80516.0,28.0141,28.0485,28.0141,28.0313,80516.0
2016-12-08 15:35:00,32.6,32.62,32.59,32.6,59520.0,28.0399,28.0571,28.0313,28.0399,59520.0
2016-12-08 15:40:00,32.6,32.63,32.59,32.6,58050.0,28.0399,28.0657,28.0313,28.0399,58050.0
2016-12-08 15:45:00,32.6,32.6,32.56,32.56,161682.0,28.0399,28.0399,28.0055,28.0055,161682.0
2016-12-08 15:50:00,32.57,32.59,32.56,32.58,113866.0,28.0141,28.0313,28.0055,28.0227,113866.0
2016-12-08 15:55:00,32.57,32.6,32.55,32.58,288576.0,28.0141,28.0399,27.9969,28.0227,288576.0
2016-12-09 09:30:00,32.66,32.68,32.39,32.49,60078.0,28.0915,28.1087,27.8592,27.9453,60078.0
2016-12-09 09:35:00,32.51,32.54,32.49,32.52,14934.0,27.9625,27.9883,27.9453,27.9711,14934.0
2016-12-09 09:40:00,32.52,32.52,32.38,32.38,13904.0,27.9711,27.9711,27.8506,27.8506,13904.0
2016-12-09 09:45:00,32.4,32.41,32.33,32.33,11662.0,27.8678,27.8765,27.8076,27.8076,11662.0
2016-12-09 09:50:00,32.34,32.47,32.33,32.4,51900.0,27.8162,27.9281,27.8076,27.8678,51900.0
2016-12-09 09:55:00,32.39,32.42,32.33,32.34,17436.0,27.8592,27.8851,27.8076,27.8162,17436.0
2016-12-09 10:00:00,32.31,32.35,32.23,32.3,34586.0,27.7904,27.8248,27.7216,27.7818,34586.0
2016-12-09 10:05:00,32.26,32.27,32.18,32.21,10386.0,27.7474,27.756,27.6786,27.7044,10386.0
2016-12-09 10:10:00,32.19,32.24,32.17,32.2,17306.0,27.6872,27.7302,27.67,27.6958,17306.0
2016-12-09 10:15:00,32.17,32.19,32.08,32.1,29482.0,27.67,27.6872,27.5926,27.6098,29482.0
2016-12-09 10:20:00,32.08,32.21,32.07,32.21,13556.0,27.5926,27.7044,27.584,27.7044,13556.0
2016-12-09 10:25:00,32.19,32.28,32.16,32.2,47124.0,27.6872,27.7646,27.6614,27.6958,47124.0
2016-12-09 10:30:00,32.2,32.24,32.18,32.22,12590.0,27.6958,27.7302,27.6786,27.713,12590.0
2016-12-09 10:35:00,32.24,32.31,32.24,32.3,6620.0,27.7302,27.7904,27.7302,27.7818,6620.0
2016-12-09 10:40:00,32.31,32.35,32.27,32.31,13454.0,27.7904,27.8248,27.756,27.7904,13454.0
2016-12-09 10:45:00,32.32,32.35,32.3,32.33,5522.0,27.799,27.8248,27.7818,27.8076,5522.0
2016-12-09 10:50:00,32.31,32.34,32.29,32.32,22052.0,27.7904,27.8162,27.7732,27.799,22052.0
2016-12-09 10:55:00,32.32,32.35,32.31,32.33,15286.0,27.799,27.8248,27.7904,27.8076,15286.0
2016-12-09 11:00:00,32.32,32.35,32.29,32.3,151588.0,27.799,27.8248,27.7732,27.7818,151588.0
2016-12-09 11:05:00,32.3,32.35,32.29,32.3,22814.0,27.7818,27.8248,27.7732,27.7818,22814.0
2016-12-09 11:10:00,32.3,32.34,32.3,32.3,24554.0,27.7818,27.8162,27.7818,27.7818,24554.0
2016-12-09 11:15:00,32.3,32.33,32.29,32.33,29794.0,27.7818,27.8076,27.7732,27.8076,29794.0
2016-12-09 11:20:00,32.34,32.39,32.33,32.35,18858.0,27.8162,27.8592,27.8076,27.8248,18858.0
2016-12-09 11:25:00,32.35,32.37,32.31,32.33,31200.0,27.8248,27.842,27.7904,27.8076,31200.0
2016-12-09 11:30:00,32.33,32.33,32.28,32.3,22174.0,27.8076,27.8076,27.7646,27.7818,22174.0
2016-12-09 11:35:00,32.3,32.36,32.29,32.35,16288.0,27.7818,27.8334,27.7732,27.8248,16288.0
2016-12-09 11:40:00,32.35,32.35,32.32,32.32,26306.0,27.8248,27.8248,27.799,27.799,26306.0
2016-12-09 11:45:00,32.32,32.33,32.31,32.31,12744.0,27.799,27.8076,27.7904,27.7904,12744.0
2016-12-09 11:50:00,32.32,32.34,32.31,32.34,4856.0,27.799,27.8162,27.7904,27.8162,4856.0
2016-12-09 11:55:00,32.33,32.34,32.3,32.3,18074.0,27.8076,27.8162,27.7818,27.7818,18074.0
2016-12-09 12:00:00,32.31,32.32,32.29,32.31,15804.0,27.7904,27.799,27.7732,27.7904,15804.0
2016-12-09 12:05:00,32.31,32.32,32.27,32.28,29206.0,27.7904,27.799,27.756,27.7646,29206.0
2016-12-09 12:10:00,32.28,32.29,32.25,32.28,11812.0,27.7646,27.7732,27.7388,27.7646,11812.0
2016-12-09 12:15:00,32.28,32.29,32.27,32.29,10268.0,27.7646,27.7732,27.756,27.7732,10268.0
2016-12-09 12:20:00,32.29,32.3,32.26,32.27,32124.0,27.7732,27.7818,27.7474,27.756,32124.0
2016-12-09 12:25:00,32.27,32.28,32.26,32.28,13758.0,27.756,27.7646,27.7474,27.7646,13758.0
2016-12-09 12:30:00,32.29,32.33,32.29,32.32,13772.0,27.7732,27.8076,27.7732,27.799,13772.0
2016-12-09 12:35:00,32.32,32.35,32.3,32.34,17134.0,27.799,27.8248,27.7818,27.8162,17134.0
2016-12-09 12:40:00,32.33,32.33,32.3,32.3,9658.0,27.8076,27.8076,27.7818,27.7818,9658.0
2016-12-09 12:45:00,32.29,32.34,32.29,32.32,11824.0,27.7732,27.8162,27.7732,27.799,11824.0
2016-12-09 12:50:00,32.32,32.34,32.29,32.31,56764.0,27.799,27.8162,27.7732,27.7904,56764.0
2016-12-09 12:55:00,32.31,32.31,32.28,32.3,26328.0,27.7904,27.7904,27.7646,27.7818,26328.0
2016-12-09 13:00:00,32.3,32.34,32.3,32.34,6870.0,27.7818,27.8162,27.7818,27.8162,6870.0
2016-12-09 13:05:00,32.35,32.35,32.34,32.34,6522.0,27.8248,27.8248,27.8162,27.8162,6522.0
2016-12-09 13:10:00,32.35,32.38,32.35,32.37,13698.0,27.8248,27.8506,27.8248,27.842,13698.0
2016-12-09 13:15:00,32.37,32.41,32.37,32.38,5444.0,27.842,27.8765,27.842,27.8506,5444.0
2016-12-09 13:20:00,32.38,32.38,32.37,32.37,14952.0,27.8506,27.8506,27.842,27.842,14952.0
2016-12-09 13:25:00,32.35,32.37,32.33,32.37,7322.0,27.8248,27.842,27.8076,27.842,7322.0
2016-12-09 13:30:00,32.37,32.38,32.35,32.35,43126.0,27.842,27.8506,27.8248,27.8248,43126.0
2016-12-09 13:35:00,32.36,32.36,32.34,32.35,10600.0,27.8334,27.8334,27.8162,27.8248,10600.0
2016-12-09 13:40:00,32.33,32.35,32.33,32.34,7560.0,27.8076,27.8248,27.8076,27.8162,7560.0
2016-12-09 13:45:00,32.34,32.36,32.34,32.34,20516.0,27.8162,27.8334,27.8162,27.8162,20516.0
2016-12-09 13:50:00,32.35,32.37,32.33,32.34,21662.0,27.8248,27.842,27.8076,27.8162,21662.0
2016-12-09 13:55:00,32.33,32.36,32.33,32.35,22338.0,27.8076,27.8334,27.8076,27.8248,22338.0
2016-12-09 14:00:00,32.35,32.35,32.34,32.35,11716.0,27.8248,27.8248,27.8162,27.8248,11716.0
2016-12-09 14:05:00,32.34,32.37,32.33,32.33,17306.0,27.8162,27.842,27.8076,27.8076,17306.0
2016-12-09 14:10:00,32.33,32.34,32.29,32.3,26952.0,27.8076,27.8162,27.7732,27.7818,26952.0
2016-12-09 14:15:00,32.3,32.31,32.22,32.22,62796.0,27.7818,27.7904,27.713,27.713,62796.0
2016-12-09 14:20:00,32.22,32.25,32.21,32.21,45658.0,27.713,27.7388,27.7044,27.7044,45658.0
2016-12-09 14:25:00,32.21,32.22,32.17,32.17,81472.0,27.7044,27.713,27.67,27.67,81472.0
2016-12-09 14:30:00,32.17,32.25,32.17,32.24,45608.0,27.67,27.7388,27.67,27.7302,45608.0
2016-12-09 14:35:00,32.24,32.25,32.22,32.23,11630.0,27.7302,27.7388,27.713,27.7216,11630.0
2016-12-09 14:40:00,32.22,32.24,32.22,32.23,14748.0,27.713,27.7302,27.713,27.7216,14748.0
2016-12-09 14:45:00,32.23,32.23,32.21,32.22,59250.0,27.7216,27.7216,27.7044,27.713,59250.0
2016-12-09 14:50:00,32.22,32.23,32.2,32.21,30930.0,27.713,27.7216,27.6958,27.7044,30930.0
2016-12-09 14:55:00,32.21,32.26,32.21,32.26,23076.0,27.7044,27.7474,27.7044,27.7474,23076.0
2016-12-09 15:00:00,32.25,32.26,32.23,32.25,26854.0,27.7388,27.7474,27.7216,27.7388,26854.0
2016-12-09 15:05:00,32.25,32.27,32.24,32.25,23232.0,27.7388,27.756,27.7302,27.7388,23232.0
2016-12-09 15:10:00,32.25,32.26,32.23,32.25,27040.0,27.7388,27.7474,27.7216,27.7388,27040.0
2016-12-09 15:15:00,32.25,32.27,32.24,32.24,28332.0,27.7388,27.756,27.7302,27.7302,28332.0
2016-12-09 15:20:00,32.24,32.26,32.22,32.22,23862.0,27.7302,27.7474,27.713,27.713,23862.0
2016-12-09 15:25:00,32.23,32.23,32.19,32.21,31930.0,27.7216,27.7216,27.6872,27.7044,31930.0
2016-12-09 15:30:00,32.2,32.22,32.17,32.19,67888.0,27.6958,27.713,27.67,27.6872,67888.0
2016-12-09 15:35:00,32.19,32.2,32.16,32.17,39756.0,27.6872,27.6958,27.6614,27.67,39756.0
2016-12-09 15:40:00,32.17,32.18,32.16,32.17,44168.0,27.67,27.6786,27.6614,27.67,44168.0
2016-12-09 15:45:00,32.17,32.2,32.17,32.18,53442.0,27.67,27.6958,27.67,27.6786,53442.0
2016-12-09 15:50:00,32.18,32.24,32.18,32.24,65718.0,27.6786,27.7302,27.6786,27.7302,65718.0
2016-12-09 15:55:00,32.24,32.27,32.23,32.27,150878.0,27.7302,27.756,27.7216,27.756,150878.0
2016-12-12 09:30:00,32.19,32.29,31.86,31.99,57408.0,27.6872,27.7732,27.4034,27.5152,57408.0
2016-12-12 09:35:00,31.99,32.04,31.92,32.01,37758.0,27.5152,27.5582,27.455,27.5324,37758.0
2016-12-12 09:40:00,32.02,32.03,31.98,32.0,63146.0,27.541,27.5496,27.5066,27.5238,63146.0
2016-12-12 09:45:00,31.99,32.05,31.98,32.01,139398.0,27.5152,27.5668,27.5066,27.5324,139398.0
2016-12-12 09:50:00,32.01,32.05,32.01,32.03,13868.0,27.5324,27.5668,27.5324,27.5496,13868.0
2016-12-12 09:55:00,32.03,32.05,31.98,32.02,36084.0,27.5496,27.5668,27.5066,27.541,36084.0
2016-12-12 10:00:00,32.02,32.08,32.01,32.04,14060.0,27.541,27.5926,27.5324,27.5582,14060.0
2016-12-12 10:05:00,32.03,32.04,31.98,31.98,11036.0,27.5496,27.5582,27.5066,27.5066,11036.0
2016-12-12 10:10:00,31.99,31.99,31.9,31.95,13506.0,27.5152,27.5152,27.4378,27.4808,13506.0
2016-12-12 10:15:00,31.93,31.96,31.8,31.8,33394.0,27.4636,27.4894,27.3518,27.3518,33394.0
2016-12-12 10:20:00,31.81,31.91,31.81,31.87,12672.0,27.3604,27.4464,27.3604,27.412,12672.0
2016-12-12 10:25:00,31.88,31.89,31.84,31.85,9548.0,27.4206,27.4292,27.3862,27.3948,9548.0
2016-12-12 10:30:00,31.84,31.9,31.83,31.89,8648.0,27.3862,27.4378,27.3776,27.4292,8648.0
2016-12-12 10:35:00,31.89,31.95,31.89,31.94,10378.0,27.4292,27.4808,27.4292,27.4722,10378.0
2016-12-12 10:40:00,31.95,31.96,31.89,31.9,12686.0,27.4808,27.4894,27.4292,27.4378,12686.0
2016-12-12 10:45:00,31.91,31.92,31.86,31.87,13958.0,27.4464,27.455,27.4034,27.412,13958.0
2016-12-12 10:50:00,31.88,31.91,31.86,31.86,18354.0,27.4206,27.4464,27.4034,27.4034,18354.0
2016-12-12 10:55:00,31.86,31.89,31.86,31.89,6590.0,27.4034,27.4292,27.4034,27.4292,6590.0
2016-12-12 11:00:00,31.88,31.88,31.84,31.84,25362.0,27.4206,27.4206,27.3862,27.3862,25362.0
2016-12-12 11:05:00,31.85,31.85,31.8,31.8,37194.0,27.3948,27.3948,27.3518,27.3518,37194.0
2016-12-12 11:10:00,31.81,31.82,31.79,31.8,17490.0,27.3604,27.369,27.3432,27.3518,17490.0
2016-12-12 11:15:00,31.8,31.81,31.79,31.79,19984.0,27.3518,27.3604,27.3432,27.3432,19984.0
2016-12-12 11:20:00,31.8,31.8,31.73,31.75,16710.0,27.3518,27.3518,27.2916,27.3088,16710.0
2016-12-12 11:25:00,31.77,31.77,31.74,31.74,34234.0,27.326,27.326,27.3002,27.3002,34234.0
2016-12-12 11:30:00,31.74,31.78,31.74,31.78,24620.0,27.3002,27.3346,27.3002,27.3346,24620.0
2016-12-12 11:35:00,31.77,31.78,31.72,31.72,10310.0,27.326,27.3346,27.283,27.283,10310.0
2016-12-12 11:40:00,31.72,31.73,31.67,31.68,12878.0,27.283,27.2916,27.24,27.2486,12878.0
2016-12-12 11:45:00,31.67,31.69,31.66,31.67,8364.0,27.24,27.2572,27.2314,27.24,8364.0
2016-12-12 11:50:00,31.67,31.67,31.6,31.63,30586.0,27.24,27.24,27.1798,27.2056,30586.0
2016-12-12 11:55:00,31.61,31.65,31.6,31.64,38980.0,27.1884,27.2228,27.1798,27.2142,38980.0
2016-12-12 12:00:00,31.63,31.65,31.58,31.58,20134.0,27.2056,27.2228,27.1626,27.1626,20134.0
2016-12-12 12:05:00,31.57,31.58,31.52,31.54,26970.0,27.154,27.1626,27.1109,27.1281,26970.0
2016-12-12 12:10:00,31.52,31.53,31.5,31.53,27280.0,27.1109,27.1195,27.0937,27.1195,27280.0
2016-12-12 12:15:00,31.53,31.54,31.5,31.5,10116.0,27.1195,27.1281,27.0937,27.0937,10116.0
2016-12-12 12:20:00,31.5,31.52,31.49,31.49,13230.0,27.0937,27.1109,27.0851,27.0851,13230.0
2016-12-12 12:25:00,31.49,31.53,31.48,31.53,14444.0,27.0851,27.1195,27.0765,27.1195,14444.0
2016-12-12 12:30:00,31.53,31.58,31.53,31.57,12472.0,27.1195,27.1626,27.1195,27.154,12472.0
2016-12-12 12:35:00,31.58,31.65,31.58,31.62,14434.0,27.1626,27.2228,27.1626,27.197,14434.0
2016-12-12 12:40:00,31.62,31.65,31.61,31.65,7176.0,27.197,27.2228,27.1884,27.2228,7176.0
2016-12-12 12:45:00,31.65,31.65,31.62,31.64,6436.0,27.2228,27.2228,27.197,27.2142,6436.0
2016-12-12 12:50:00,31.63,31.63,31.55,31.57,15462.0,27.2056,27.2056,27.1367,27.154,15462.0
2016-12-12 12:55:00,31.58,31.62,31.58,31.61,7310.0,27.1626,27.197,27.1626,27.1884,7310.0
2016-12-12 13:00:00,31.61,31.67,31.61,31.62,29850.0,27.1884,27.24,27.1884,27.197,29850.0
2016-12-12 13:05:00,31.63,31.66,31.63,31.66,7948.0,27.2056,27.2314,27.2056,27.2314,7948.0
2016-12-12 13:10:00,31.66,31.68,31.65,31.67,7986.0,27.2314,27.2486,27.2228,27.24,7986.0
2016-12-12 13:15:00,31.68,31.72,31.66,31.7,8920.0,27.2486,27.283,27.2314,27.2658,8920.0
2016-12-12 13:20:00,31.74,31.74,31.71,31.74,7788.0,27.3002,27.3002,27.2744,27.3002,7788.0
2016-12-12 13:25:00,31.73,31.75,31.72,31.72,9044.0,27.2916,27.3088,27.283,27.283,9044.0
2016-12-12 13:30:00,31.72,31.73,31.69,31.7,7792.0,27.283,27.2916,27.2572,27.2658,7792.0
2016-12-12 13:35:00,31.71,31.71,31.67,31.68,7400.0,27.2744,27.2744,27.24,27.2486,7400.0
2016-12-12 13:40:00,31.68,31.71,31.67,31.7,6618.0,27.2486,27.2744,27.24,27.2658,6618.0
2016-12-12 13:45:00,31.7,31.72,31.68,31.68,8352.0,27.2658,27.283,27.2486,27.2486,8352.0
2016-12-12 13:50:00,31.67,31.68,31.66,31.67,5914.0,27.24,27.2486,27.2314,27.24,5914.0
2016-12-12 13:55:00,31.66,31.69,31.65,31.68,8164.0,27.2314,27.2572,27.2228,27.2486,8164.0
2016-12-12 14:00:00,31.68,31.68,31.67,31.68,16804.0,27.2486,27.2486,27.24,27.2486,16804.0
2016-12-12 14:05:00,31.67,31.67,31.64,31.66,11418.0,27.24,27.24,27.2142,27.2314,11418.0
2016-12-12 14:10:00,31.67,31.68,31.65,31.67,20102.0,27.24,27.2486,27.2228,27.24,20102.0
2016-12-12 14:15:00,31.66,31.66,31.63,31.66,23342.0,27.2314,27.2314,27.2056,27.2314,23342.0
2016-12-12 14:20:00,31.66,31.67,31.65,31.66,12472.0,27.2314,27.24,27.2228,27.2314,12472.0
2016-12-12 14:25:00,31.66,31.66,31.61,31.61,19036.0,27.2314,27.2314,27.1884,27.1884,19036.0
2016-12-12 14:30:00,31.61,31.63,31.61,31.61,19986.0,27.1884,27.2056,27.1884,27.1884,19986.0
2016-12-12 14:35:00,31.62,31.62,31.59,31.6,13056.0,27.197,27.197,27.1712,27.1798,13056.0
2016-12-12 14:40:00,31.6,31.61,31.59,31.59,16100.0,27.1798,27.1884,27.1712,27.1712,16100.0
2016-12-12 14:45:00,31.61,31.64,31.6,31.62,16600.0,27.1884,27.2142,27.1798,27.197,16600.0
2016-12-12 14:50:00,31.63,31.63,31.6,31.6,11894.0,27.2056,27.2056,27.1798,27.1798,11894.0
2016-12-12 14:55:00,31.61,31.61,31.6,31.61,30500.0,27.1884,27.1884,27.1798,27.1884,30500.0
2016-12-12 15:00:00,31.61,31.67,31.61,31.66,26404.0,27.1884,27.24,27.1884,27.2314,26404.0
2016-12-12 15:05:00,31.66,31.68,31.65,31.68,22518.0,27.2314,27.2486,27.2228,27.2486,22518.0
2016-12-12 15:10:00,31.68,31.72,31.68,31.7,23118.0,27.2486,27.283,27.2486,27.2658,23118.0
2016-12-12 15:15:00,31.7,31.71,31.68,31.71,28556.0,27.2658,27.2744,27.2486,27.2744,28556.0
2016-12-12 15:20:00,31.72,31.75,31.71,31.73,22358.0,27.283,27.3088,27.2744,27.2916,22358.0
2016-12-12 15:25:00,31.73,31.74,31.72,31.73,27936.0,27.2916,27.3002,27.283,27.2916,27936.0
2016-12-12 15:30:00,31.73,31.73,31.67,31.7,44070.0,27.2916,27.2916,27.24,27.2658,44070.0
2016-12-12 15:35:00,31.7,31.75,31.68,31.74,37326.0,27.2658,27.3088,27.2486,27.3002,37326.0
2016-12-12 15:40:00,31.74,31.75,31.72,31.74,39734.0,27.3002,27.3088,27.283,27.3002,39734.0
2016-12-12 15:45:00,31.74,31.79,31.73,31.78,55744.0,27.3002,27.3432,27.2916,27.3346,55744.0
2016-12-12 15:50:00,31.79,31.84,31.78,31.82,126160.0,27.3432,27.3862,27.3346,27.369,126160.0
2016-12-12 15:55:00,31.82,31.82,31.79,31.81,152824.0,27.369,27.369,27.3432,27.3604,152824.0
2016-12-13 09:30:00,32.09,32.16,32.01,32.03,52776.0,27.6012,27.6614,27.5324,27.5496,52776.0
2016-12-13 09:35:00,32.07,32.25,32.07,32.25,20780.0,27.584,27.7388,27.584,27.7388,20780.0
2016-12-13 09:40:00,32.23,32.31,32.19,32.27,28444.0,27.7216,27.7904,27.6872,27.756,28444.0
2016-12-13 09:45:00,32.29,32.31,32.24,32.26,24620.0,27.7732,27.7904,27.7302,27.7474,24620.0
2016-12-13 09:50:00,32.26,32.42,32.26,32.38,45180.0,27.7474,27.8851,27.7474,27.8506,45180.0
2016-12-13 09:55:00,32.38,32.39,32.26,32.32,32404.0,27.8506,27.8592,27.7474,27.799,32404.0
2016-12-13 10:00:00,32.27,32.34,32.27,32.29,14400.0,27.756,27.8162,27.756,27.7732,14400.0
2016-12-13 10:05:00,32.3,32.31,32.2,32.24,20952.0,27.7818,27.7904,27.6958,27.7302,20952.0
2016-12-13 10:10:00,32.24,32.31,32.19,32.21,37284.0,27.7302,27.7904,27.6872,27.7044,37284.0
2016-12-13 10:15:00,32.21,32.26,32.19,32.23,20900.0,27.7044,27.7474,27.6872,27.7216,20900.0
2016-12-13 10:20:00,32.22,32.26,32.2,32.24,13132.0,27.713,27.7474,27.6958,27.7302,13132.0
2016-12-13 10:25:00,32.24,32.33,32.24,32.32,26898.0,27.7302,27.8076,27.7302,27.799,26898.0
2016-12-13 10:30:00,32.3,32.33,32.29,32.31,12880.0,27.7818,27.8076,27.7732,27.7904,12880.0
2016-12-13 10:35:00,32.3,32.3,32.23,32.26,48610.0,27.7818,27.7818,27.7216,27.7474,48610.0
2016-12-13 10:40:00,32.26,32.3,32.22,32.22,13174.0,27.7474,27.7818,27.713,27.713,13174.0
2016-12-13 10:45:00,32.22,32.27,32.17,32.26,24834.0,27.713,27.756,27.67,27.7474,24834.0
2016-12-13 10:50:00,32.26,32.34,32.24,32.32,32996.0,27.7474,27.8162,27.7302,27.799,32996.0
2016-12-13 10:55:00,32.35,32.36,32.32,32.34,28354.0,27.8248,27.8334,27.799,27.8162,28354.0
2016-12-13 11:00:00,32.34,32.38,32.32,32.34,22292.0,27.8162,27.8506,27.799,27.8162,22292.0
2016-12-13 11:05:00,32.35,32.4,32.34,32.35,32374.0,27.8248,27.8678,27.8162,27.8248,32374.0
2016-12-13 11:10:00,32.35,32.38,32.34,32.38,10868.0,27.8248,27.8506,27.8162,27.8506,10868.0
2016-12-13 11:15:00,32.39,32.39,32.35,32.37,18956.0,27.8592,27.8592,27.8248,27.842,18956.0
2016-12-13 11:20:00,32.36,32.46,32.36,32.45,26332.0,27.8334,27.9195,27.8334,27.9109,26332.0
2016-12-13 11:25:00,32.46,32.48,32.45,32.45,11606.0,27.9195,27.9367,27.9109,27.9109,11606.0
2016-12-13 11:30:00,32.46,32.47,32.41,32.41,20842.0,27.9195,27.9281,27.8765,27.8765,20842.0
2016-12-13 11:35:00,32.41,32.43,32.4,32.43,23470.0,27.8765,27.8937,27.8678,27.8937,23470.0
2016-12-13 11:40:00,32.43,32.46,32.42,32.43,16374.0,27.8937,27.9195,27.8851,27.8937,16374.0
2016-12-13 11:45:00,32.42,32.48,32.41,32.46,13712.0,27.8851,27.9367,27.8765,27.9195,13712.0
2016-12-13 11:50:00,32.48,32.51,32.46,32.48,19792.0,27.9367,27.9625,27.9195,27.9367,19792.0
2016-12-13 11:55:00,32.47,32.52,32.47,32.52,13120.0,27.9281,27.9711,27.9281,27.9711,13120.0
2016-12-13 12:00:00,32.52,32.55,32.49,32.54,16332.0,27.9711,27.9969,27.9453,27.9883,16332.0
2016-12-13 12:05:00,32.52,32.52,32.48,32.5,12686.0,27.9711,27.9711,27.9367,27.9539,12686.0
2016-12-13 12:10:00,32.52,32.53,32.51,32.53,3454.0,27.9711,27.9797,27.9625,27.9797,3454.0
2016-12-13 12:15:00,32.52,32.57,32.52,32.53,14190.0,27.9711,28.0141,27.9711,27.9797,14190.0
2016-12-13 12:20:00,32.52,32.54,32.51,32.52,4964.0,27.9711,27.9883,27.9625,27.9711,4964.0
2016-12-13 12:25:00,32.54,32.54,32.48,32.49,15028.0,27.9883,27.9883,27.9367,27.9453,15028.0
2016-12-13 12:30:00,32.5,32.54,32.49,32.51,25732.0,27.9539,27.9883,27.9453,27.9625,25732.0
2016-12-13 12:35:00,32.51,32.51,32.49,32.49,6804.0,27.9625,27.9625,27.9453,27.9453,6804.0
2016-12-13 12:40:00,32.49,32.57,32.49,32.57,8750.0,27.9453,28.0141,27.9453,28.0141,8750.0
2016-12-13 12:45:00,32.57,32.59,32.56,32.57,5566.0,28.0141,28.0313,28.0055,28.0141,5566.0
2016-12-13 12:50:00,32.55,32.57,32.54,32.55,5404.0,27.9969,28.0141,27.9883,27.9969,5404.0
2016-12-13 12:55:00,32.55,32.56,32.52,32.54,4838.0,27.9969,28.0055,27.9711,27.9883,4838.0
2016-12-13 13:00:00,32.54,32.6,32.52,32.56,15238.0,27.9883,28.0399,27.9711,28.0055,15238.0
2016-12-13 13:05:00,32.57,32.59,32.54,32.55,13290.0,28.0141,28.0313,27.9883,27.9969,13290.0
2016-12-13 13:10:00,32.55,32.56,32.52,32.56,10328.0,27.9969,28.0055,27.9711,28.0055,10328.0
2016-12-13 13:15:00,32.57,32.63,32.55,32.63,12064.0,28.0141,28.0657,27.9969,28.0657,12064.0
2016-12-13 13:20:00,32.63,32.63,32.6,32.62,9424.0,28.0657,28.0657,28.0399,28.0571,9424.0
2016-12-13 13:25:00,32.63,32.67,32.61,32.66,10212.0,28.0657,28.1001,28.0485,28.0915,10212.0
2016-12-13 13:30:00,32.67,32.7,32.63,32.67,16208.0,28.1001,28.1259,28.0657,28.1001,16208.0
2016-12-13 13:35:00,32.68,32.7,32.63,32.64,10816.0,28.1087,28.1259,28.0657,28.0743,10816.0
2016-12-13 13:40:00,32.66,32.67,32.64,32.65,6302.0,28.0915,28.1001,28.0743,28.0829,6302.0
2016-12-13 13:45:00,32.63,32.66,32.6,32.66,6632.0,28.0657,28.0915,28.0399,28.0915,6632.0
2016-12-13 13:50:00,32.65,32.66,32.63,32.65,10062.0,28.0829,28.0915,28.0657,28.0829,10062.0
2016-12-13 13:55:00,32.65,32.69,32.65,32.68,21276.0,28.0829,28.1173,28.0829,28.1087,21276.0
2016-12-13 14:00:00,32.69,32.7,32.66,32.67,9502.0,28.1173,28.1259,28.0915,28.1001,9502.0
2016-12-13 14:05:00,32.66,32.66,32.62,32.62,11900.0,28.0915,28.0915,28.0571,28.0571,11900.0
2016-12-13 14:10:00,32.63,32.63,32.59,32.62,27496.0,28.0657,28.0657,28.0313,28.0571,27496.0
2016-12-13 14:15:00,32.62,32.63,32.57,32.58,11784.0,28.0571,28.0657,28.0141,28.0227,11784.0
2016-12-13 14:20:00,32.58,32.62,32.57,32.57,19580.0,28.0227,28.0571,28.0141,28.0141,19580.0
2016-12-13 14:25:00,32.56,32.57,32.54,32.55,9700.0,28.0055,28.0141,27.9883,27.9969,9700.0
2016-12-13 14:30:00,32.54,32.59,32.54,32.59,17966.0,27.9883,28.0313,27.9883,28.0313,17966.0
2016-12-13 14:35:00,32.6,32.6,32.55,32.59,18638.0,28.0399,28.0399,27.9969,28.0313,18638.0
2016-12-13 14:40:00,32.59,32.6,32.57,32.59,18310.0,28.0313,28.0399,28.0141,28.0313,18310.0
2016-12-13 14:45:00,32.59,32.59,32.56,32.58,15878.0,28.0313,28.0313,28.0055,28.0227,15878.0
2016-12-13 14:50:00,32.59,32.61,32.58,32.59,16916.0,28.0313,28.0485,28.0227,28.0313,16916.0
2016-12-13 14:55:00,32.59,32.6,32.57,32.57,10382.0,28.0313,28.0399,28.0141,28.0141,10382.0
2016-12-13 15:00:00,32.56,32.62,32.56,32.6,18892.0,28.0055,28.0571,28.0055,28.0399,18892.0
2016-12-13 15:05:00,32.6,32.64,32.6,32.63,25856.0,28.0399,28.0743,28.0399,28.0657,25856.0
2016-12-13 15:10:00,32.62,32.63,32.58,32.6,29734.0,28.0571,28.0657,28.0227,28.0399,29734.0
2016-12-13 15:15:00,32.6,32.64,32.6,32.63,24178.0,28.0399,28.0743,28.0399,28.0657,24178.0
2016-12-13 15:20:00,32.62,32.63,32.59,32.59,29458.0,28.0571,28.0657,28.0313,28.0313,29458.0
2016-12-13 15:25:00,32.59,32.6,32.57,32.57,16356.0,28.0313,28.0399,28.0141,28.0141,16356.0
2016-12-13 15:30:00,32.58,32.6,32.57,32.59,18738.0,28.0227,28.0399,28.0141,28.0313,18738.0
2016-12-13 15:35:00,32.59,32.6,32.56,32.56,39764.0,28.0313,28.0399,28.0055,28.0055,39764.0
2016-12-13 15:40:00,32.56,32.59,32.56,32.58,32464.0,28.0055,28.0313,28.0055,28.0227,32464.0
2016-12-13 15:45:00,32.58,32.58,32.54,32.54,41132.0,28.0227,28.0227,27.9883,27.9883,41132.0
2016-12-13 15:50:00,32.55,32.57,32.55,32.56,78694.0,27.9969,28.0141,27.9969,28.0055,78694.0
2016-12-13 15:55:00,32.56,32.57,32.52,32.55,170486.0,28.0055,28.0141,27.9711,27.9969,170486.0
2016-12-14 09:30:00,32.48,32.68,32.48,32.56,47464.0,27.9367,28.1087,27.9367,28.0055,47464.0
2016-12-14 09:35:00,32.59,32.66,32.56,32.66,14422.0,28.0313,28.0915,28.0055,28.0915,14422.0
2016-12-14 09:40:00,32.67,32.74,32.63,32.65,6682.0,28.1001,28.1603,28.0657,28.0829,6682.0
2016-12-14 09:45:00,32.68,32.68,32.58,32.6,27034.0,28.1087,28.1087,28.0227,28.0399,27034.0
2016-12-14 09:50:00,32.6,32.69,32.59,32.69,9080.0,28.0399,28.1173,28.0313,28.1173,9080.0
2016-12-14 09:55:00,32.69,32.77,32.68,32.76,27578.0,28.1173,28.1861,28.1087,28.1775,27578.0
2016-12-14 10:00:00,32.72,32.74,32.63,32.69,22680.0,28.1431,28.1603,28.0657,28.1173,22680.0
2016-12-14 10:05:00,32.7,32.7,32.61,32.66,23724.0,28.1259,28.1259,28.0485,28.0915,23724.0
2016-12-14 10:10:00,32.65,32.71,32.65,32.67,7000.0,28.0829,28.1345,28.0829,28.1001,7000.0
2016-12-14 10:15:00,32.67,32.72,32.67,32.7,8400.0,28.1001,28.1431,28.1001,28.1259,8400.0
2016-12-14 10:20:00,32.68,32.77,32.67,32.75,12800.0,28.1087,28.1861,28.1001,28.1689,12800.0
2016-12-14 10:25:00,32.73,32.78,32.71,32.74,11264.0,28.1517,28.1947,28.1345,28.1603,11264.0
2016-12-14 10:30:00,32.75,32.8,32.75,32.75,13870.0,28.1689,28.2119,28.1689,28.1689,13870.0
2016-12-14 10:35:00,32.76,32.77,32.71,32.74,16398.0,28.1775,28.1861,28.1345,28.1603,16398.0
2016-12-14 10:40:00,32.75,32.79,32.73,32.74,11106.0,28.1689,28.2033,28.1517,28.1603,11106.0
2016-12-14 10:45:00,32.73,32.77,32.73,32.77,9200.0,28.1517,28.1861,28.1517,28.1861,9200.0
2016-12-14 10:50:00,32.74,32.74,32.63,32.66,24220.0,28.1603,28.1603,28.0657,28.0915,24220.0
2016-12-14 10:55:00,32.67,32.7,32.67,32.69,7186.0,28.1001,28.1259,28.1001,28.1173,7186.0
2016-12-14 11:00:00,32.68,32.69,32.63,32.63,14808.0,28.1087,28.1173,28.0657,28.0657,14808.0
2016-12-14 11:05:00,32.63,32.66,32.59,32.59,21042.0,28.0657,28.0915,28.0313,28.0313,21042.0
2016-12-14 11:10:00,32.57,32.58,32.55,32.55,35410.0,28.0141,28.0227,27.9969,27.9969,35410.0
2016-12-14 11:15:00,32.55,32.6,32.55,32.58,21326.0,27.9969,28.0399,27.9969,28.0227,21326.0
2016-12-14 11:20:00,32.58,32.6,32.56,32.6,13356.0,28.0227,28.0399,28.0055,28.0399,13356.0
2016-12-14 11:25:00,32.6,32.6,32.57,32.57,16378.0,28.0399,28.0399,28.0141,28.0141,16378.0
2016-12-14 11:30:00,32.58,32.6,32.57,32.57,14140.0,28.0227,28.0399,28.0141,28.0141,14140.0
2016-12-14 11:35:00,32.57,32.59,32.56,32.57,7400.0,28.0141,28.0313,28.0055,28.0141,7400.0
2016-12-14 11:40:00,32.58,32.58,32.55,32.58,13180.0,28.0227,28.0227,27.9969,28.0227,13180.0
2016-12-14 11:45:00,32.58,32.58,32.52,32.52,49252.0,28.0227,28.0227,27.9711,27.9711,49252.0
2016-12-14 11:50:00,32.52,32.54,32.52,32.52,14442.0,27.9711,27.9883,27.9711,27.9711,14442.0
2016-12-14 11:55:00,32.55,32.58,32.55,32.57,8170.0,27.9969,28.0227,27.9969,28.0141,8170.0
2016-12-14 12:00:00,32.57,32.58,32.56,32.57,7212.0,28.0141,28.0227,28.0055,28.0141,7212.0
2016-12-14 12:05:00,32.57,32.6,32.55,32.59,41414.0,28.0141,28.0399,27.9969,28.0313,41414.0
2016-12-14 12:10:00,32.6,32.6,32.59,32.6,13734.0,28.0399,28.0399,28.0313,28.0399,13734.0
2016-12-14 12:15:00,32.6,32.6,32.58,32.58,12000.0,28.0399,28.0399,28.0227,28.0227,12000.0
2016-12-14 12:20:00,32.58,32.59,32.56,32.59,8062.0,28.0227,28.0313,28.0055,28.0313,8062.0
2016-12-14 12:25:00,32.58,32.6,32.56,32.59,11706.0,28.0227,28.0399,28.0055,28.0313,11706.0
2016-12-14 12:30:00,32.6,32.6,32.55,32.57,11310.0,28.0399,28.0399,27.9969,28.0141,11310.0
2016-12-14 12:35:00,32.58,32.59,32.55,32.56,13918.0,28.0227,28.0313,27.9969,28.0055,13918.0
2016-12-14 12:40:00,32.56,32.56,32.49,32.49,25182.0,28.0055,28.0055,27.9453,27.9453,25182.0
2016-12-14 12:45:00,32.49,32.54,32.49,32.53,20374.0,27.9453,27.9883,27.9453,27.9797,20374.0
2016-12-14 12:50:00,32.54,32.55,32.51,32.52,17608.0,27.9883,27.9969,27.9625,27.9711,17608.0
2016-12-14 12:55:00,32.52,32.55,32.52,32.52,12084.0,27.9711,27.9969,27.9711,27.9711,12084.0
2016-12-14 13:00:00,32.51,32.56,32.51,32.54,18622.0,27.9625,28.0055,27.9625,27.9883,18622.0
2016-12-14 13:05:00,32.54,32.55,32.51,32.52,19546.0,27.9883,27.9969,27.9625,27.9711,19546.0
2016-12-14 13:10:00,32.53,32.55,32.51,32.55,21748.0,27.9797,27.9969,27.9625,27.9969,21748.0
2016-12-14 13:15:00,32.54,32.57,32.52,32.56,22136.0,27.9883,28.0141,27.9711,28.0055,22136.0
2016-12-14 13:20:00,32.56,32.56,32.52,32.55,12054.0,28.0055,28.0055,27.9711,27.9969,12054.0
2016-12-14 13:25:00,32.55,32.6,32.52,32.6,53638.0,27.9969,28.0399,27.9711,28.0399,53638.0
2016-12-14 13:30:00,32.58,32.6,32.56,32.58,23318.0,28.0227,28.0399,28.0055,28.0227,23318.0
2016-12-14 13:35:00,32.58,32.65,32.58,32.62,9284.0,28.0227,28.0829,28.0227,28.0571,9284.0
2016-12-14 13:40:00,32.62,32.66,32.62,32.66,4246.0,28.0571,28.0915,28.0571,28.0915,4246.0
2016-12-14 13:45:00,32.65,32.66,32.62,32.66,25328.0,28.0829,28.0915,28.0571,28.0915,25328.0
2016-12-14 13:50:00,32.65,32.66,32.6,32.6,5260.0,28.0829,28.0915,28.0399,28.0399,5260.0
2016-12-14 13:55:00,32.62,32.67,32.62,32.65,6358.0,28.0571,28.1001,28.0571,28.0829,6358.0
2016-12-14 14:00:00,32.66,32.72,32.54,32.72,24900.0,28.0915,28.1431,27.9883,28.1431,24900.0
2016-12-14 14:05:00,32.7,32.73,32.62,32.69,21042.0,28.1259,28.1517,28.0571,28.1173,21042.0
2016-12-14 14:10:00,32.68,32.69,32.48,32.48,15890.0,28.1087,28.1173,27.9367,27.9367,15890.0
2016-12-14 14:15:00,32.49,32.63,32.46,32.63,29470.0,27.9453,28.0657,27.9195,28.0657,29470.0
2016-12-14 14:20:00,32.61,32.62,32.54,32.57,15436.0,28.0485,28.0571,27.9883,28.0141,15436.0
2016-12-14 14:25:00,32.54,32.57,32.49,32.52,16880.0,27.9883,28.0141,27.9453,27.9711,16880.0
2016-12-14 14:30:00,32.53,32.62,32.53,32.6,15300.0,27.9797,28.0571,27.9797,28.0399,15300.0
2016-12-14 14:35:00,32.59,32.68,32.58,32.67,15560.0,28.0313,28.1087,28.0227,28.1001,15560.0
2016-12-14 14:40:00,32.67,32.72,32.66,32.69,22432.0,28.1001,28.1431,28.0915,28.1173,22432.0
2016-12-14 14:45:00,32.69,32.73,32.63,32.69,13600.0,28.1173,28.1517,28.0657,28.1173,13600.0
2016-12-14 14:50:00,32.68,32.71,32.62,32.62,13062.0,28.1087,28.1345,28.0571,28.0571,13062.0
2016-12-14 14:55:00,32.62,32.63,32.56,32.57,16346.0,28.0571,28.0657,28.0055,28.0141,16346.0
2016-12-14 15:00:00,32.56,32.63,32.54,32.6,17288.0,28.0055,28.0657,27.9883,28.0399,17288.0
2016-12-14 15:05:00,32.6,32.63,32.52,32.52,21742.0,28.0399,28.0657,27.9711,27.9711,21742.0
2016-12-14 15:10:00,32.49,32.55,32.46,32.51,22322.0,27.9453,27.9969,27.9195,27.9625,22322.0
2016-12-14 15:15:00,32.51,32.52,32.45,32.52,21334.0,27.9625,27.9711,27.9109,27.9711,21334.0
2016-12-14 15:20:00,32.52,32.57,32.52,32.54,22866.0,27.9711,28.0141,27.9711,27.9883,22866.0
2016-12-14 15:25:00,32.54,32.57,32.53,32.55,22866.0,27.9883,28.0141,27.9797,27.9969,22866.0
2016-12-14 15:30:00,32.55,32.67,32.55,32.67,32852.0,27.9969,28.1001,27.9969,28.1001,32852.0
2016-12-14 15:35:00,32.67,32.72,32.64,32.69,22400.0,28.1001,28.1431,28.0743,28.1173,22400.0
2016-12-14 15:40:00,32.69,32.7,32.58,32.58,35338.0,28.1173,28.1259,28.0227,28.0227,35338.0
2016-12-14 15:45:00,32.58,32.62,32.55,32.55,40404.0,28.0227,28.0571,27.9969,27.9969,40404.0
2016-12-14 15:50:00,32.55,32.55,32.47,32.53,112070.0,27.9969,27.9969,27.9281,27.9797,112070.0
2016-12-14 15:55:00,32.52,32.54,32.47,32.53,120792.0,27.9711,27.9883,27.9281,27.9797,120792.0
2016-12-15 09:30:00,32.66,32.75,32.54,32.6,46944.0,28.0915,28.1689,27.9883,28.0399,46944.0
2016-12-15 09:35:00,32.65,32.68,32.46,32.46,17098.0,28.0829,28.1087,27.9195,27.9195,17098.0
2016-12-15 09:40:00,32.45,32.58,32.45,32.58,15448.0,27.9109,28.0227,27.9109,28.0227,15448.0
2016-12-15 09:45:00,32.58,32.65,32.52,32.6,57526.0,28.0227,28.0829,27.9711,28.0399,57526.0
2016-12-15 09:50:00,32.6,32.75,32.6,32.74,24512.0,28.0399,28.1689,28.0399,28.1603,24512.0
2016-12-15 09:55:00,32.73,32.91,32.7,32.91,22654.0,28.1517,28.3065,28.1259,28.3065,22654.0
2016-12-15 10:00:00,32.9,32.92,32.8,32.85,16628.0,28.2979,28.3151,28.2119,28.2549,16628.0
2016-12-15 10:05:00,32.87,32.9,32.84,32.87,22446.0,28.2721,28.2979,28.2463,28.2721,22446.0
2016-12-15 10:10:00,32.87,32.89,32.79,32.81,19200.0,28.2721,28.2893,28.2033,28.2205,19200.0
2016-12-15 10:15:00,32.84,32.89,32.83,32.84,27496.0,28.2463,28.2893,28.2377,28.2463,27496.0
2016-12-15 10:20:00,32.84,32.87,32.83,32.84,19530.0,28.2463,28.2721,28.2377,28.2463,19530.0
2016-12-15 10:25:00,32.87,32.94,32.87,32.91,20262.0,28.2721,28.3323,28.2721,28.3065,20262.0
2016-12-15 10:30:00,32.92,32.93,32.88,32.9,11412.0,28.3151,28.3237,28.2807,28.2979,11412.0
2016-12-15 10:35:00,32.93,32.94,32.89,32.94,11828.0,28.3237,28.3323,28.2893,28.3323,11828.0
2016-12-15 10:40:00,32.92,32.99,32.91,32.98,119062.0,28.3151,28.3753,28.3065,28.3667,119062.0
2016-12-15 10:45:00,32.97,32.97,32.9,32.91,12574.0,28.3581,28.3581,28.2979,28.3065,12574.0
2016-12-15 10:50:00,32.93,32.98,32.92,32.94,10720.0,28.3237,28.3667,28.3151,28.3323,10720.0
2016-12-15 10:55:00,32.94,32.99,32.92,32.96,18058.0,28.3323,28.3753,28.3151,28.3495,18058.0
2016-12-15 11:00:00,32.99,33.1,32.99,33.07,29300.0,28.3753,28.4699,28.3753,28.4441,29300.0
2016-12-15 11:05:00,33.1,33.15,33.08,33.12,31216.0,28.4699,28.5129,28.4527,28.4871,31216.0
2016-12-15 11:10:00,33.12,33.15,33.11,33.12,71250.0,28.4871,28.5129,28.4785,28.4871,71250.0
2016-12-15 11:15:00,33.13,33.13,33.1,33.1,49298.0,28.4957,28.4957,28.4699,28.4699,49298.0
2016-12-15 11:20:00,33.12,33.13,33.1,33.1,27362.0,28.4871,28.4957,28.4699,28.4699,27362.0
2016-12-15 11:25:00,33.1,33.12,33.07,33.12,7384.0,28.4699,28.4871,28.4441,28.4871,7384.0
2016-12-15 11:30:00,33.11,33.13,33.1,33.1,22850.0,28.4785,28.4957,28.4699,28.4699,22850.0
2016-12-15 11:35:00,33.1,33.11,33.09,33.1,11028.0,28.4699,28.4785,28.4613,28.4699,11028.0
2016-12-15 11:40:00,33.11,33.13,33.09,33.09,22010.0,28.4785,28.4957,28.4613,28.4613,22010.0
2016-12-15 11:45:00,33.1,33.1,33.04,33.09,18766.0,28.4699,28.4699,28.4183,28.4613,18766.0
2016-12-15 11:50:00,33.07,33.08,33.02,33.04,14200.0,28.4441,28.4527,28.4011,28.4183,14200.0
2016-12-15 11:55:00,33.04,33.05,33.01,33.05,15636.0,28.4183,28.4269,28.3925,28.4269,15636.0
2016-12-15 12:00:00,33.05,33.05,33.02,33.02,21600.0,28.4269,28.4269,28.4011,28.4011,21600.0
2016-12-15 12:05:00,33.02,33.02,32.99,33.02,9612.0,28.4011,28.4011,28.3753,28.4011,9612.0
2016-12-15 12:10:00,33.02,33.05,33.02,33.03,18606.0,28.4011,28.4269,28.4011,28.4097,18606.0
2016-12-15 12:15:00,33.02,33.07,33.01,33.07,22968.0,28.4011,28.4441,28.3925,28.4441,22968.0
2016-12-15 12:20:00,33.06,33.06,32.99,33.0,11924.0,28.4355,28.4355,28.3753,28.3839,11924.0
2016-12-15 12:25:00,33.02,33.06,33.01,33.05,8738.0,28.4011,28.4355,28.3925,28.4269,8738.0
2016-12-15 12:30:00,33.05,33.07,33.03,33.06,8202.0,28.4269,28.4441,28.4097,28.4355,8202.0
2016-12-15 12:35:00,33.06,33.07,32.99,32.99,17454.0,28.4355,28.4441,28.3753,28.3753,17454.0
2016-12-15 12:40:00,33.01,33.02,32.99,33.0,10372.0,28.3925,28.4011,28.3753,28.3839,10372.0
2016-12-15 12:45:00,32.99,33.01,32.96,33.01,10720.0,28.3753,28.3925,28.3495,28.3925,10720.0
2016-12-15 12:50:00,32.99,33.01,32.95,32.95,7938.0,28.3753,28.3925,28.3409,28.3409,7938.0
2016-12-15 12:55:00,32.95,33.0,32.93,32.99,17576.0,28.3409,28.3839,28.3237,28.3753,17576.0
2016-12-15 13:00:00,32.99,33.01,32.99,32.99,7244.0,28.3753,28.3925,28.3753,28.3753,7244.0
2016-12-15 13:05:00,33.01,33.09,33.01,33.07,19762.0,28.3925,28.4613,28.3925,28.4441,19762.0
2016-12-15 13:10:00,33.07,33.1,33.05,33.1,10860.0,28.4441,28.4699,28.4269,28.4699,10860.0
2016-12-15 13:15:00,33.1,33.12,33.08,33.09,75684.0,28.4699,28.4871,28.4527,28.4613,75684.0
2016-12-15 13:20:00,33.09,33.11,33.07,33.1,33260.0,28.4613,28.4785,28.4441,28.4699,33260.0
2016-12-15 13:25:00,33.11,33.13,33.09,33.13,17092.0,28.4785,28.4957,28.4613,28.4957,17092.0
2016-12-15 13:30:00,33.12,33.13,33.08,33.09,17216.0,28.4871,28.4957,28.4527,28.4613,17216.0
2016-12-15 13:35:00,33.1,33.1,33.05,33.06,7664.0,28.4699,28.4699,28.4269,28.4355,7664.0
2016-12-15 13:40:00,33.05,33.07,33.04,33.04,5800.0,28.4269,28.4441,28.4183,28.4183,5800.0
2016-12-15 13:45:00,33.04,33.05,32.95,32.95,17988.0,28.4183,28.4269,28.3409,28.3409,17988.0
2016-12-15 13:50:00,32.96,32.99,32.87,32.9,15546.0,28.3495,28.3753,28.2721,28.2979,15546.0
2016-12-15 13:55:00,32.88,32.88,32.81,32.83,39888.0,28.2807,28.2807,28.2205,28.2377,39888.0
2016-12-15 14:00:00,32.83,32.88,32.81,32.87,12070.0,28.2377,28.2807,28.2205,28.2721,12070.0
2016-12-15 14:05:00,32.88,32.93,32.88,32.9,17066.0,28.2807,28.3237,28.2807,28.2979,17066.0
2016-12-15 14:10:00,32.89,32.94,32.88,32.91,7370.0,28.2893,28.3323,28.2807,28.3065,7370.0
2016-12-15 14:15:00,32.92,32.92,32.88,32.9,8078.0,28.3151,28.3151,28.2807,28.2979,8078.0
2016-12-15 14:20:00,32.88,32.88,32.84,32.84,9106.0,28.2807,28.2807,28.2463,28.2463,9106.0
2016-12-15 14:25:00,32.84,32.9,32.83,32.88,11310.0,28.2463,28.2979,28.2377,28.2807,11310.0
2016-12-15 14:30:00,32.88,32.91,32.86,32.9,11966.0,28.2807,28.3065,28.2635,28.2979,11966.0
2016-12-15 14:35:00,32.91,32.92,32.87,32.9,19092.0,28.3065,28.3151,28.2721,28.2979,19092.0
2016-12-15 14:40:00,32.92,32.92,32.85,32.87,13096.0,28.3151,28.3151,28.2549,28.2721,13096.0
2016-12-15 14:45:00,32.88,32.9,32.84,32.84,14200.0,28.2807,28.2979,28.2463,28.2463,14200.0
2016-12-15 14:50:00,32.85,32.91,32.84,32.88,13656.0,28.2549,28.3065,28.2463,28.2807,13656.0
2016-12-15 14:55:00,32.88,32.88,32.83,32.83,18000.0,28.2807,28.2807,28.2377,28.2377,18000.0
2016-12-15 15:00:00,32.85,32.86,32.83,32.84,13600.0,28.2549,28.2635,28.2377,28.2463,13600.0
2016-12-15 15:05:00,32.84,32.85,32.81,32.85,10824.0,28.2463,28.2549,28.2205,28.2549,10824.0
2016-12-15 15:10:00,32.85,32.85,32.81,32.84,13100.0,28.2549,28.2549,28.2205,28.2463,13100.0
2016-12-15 15:15:00,32.85,32.86,32.82,32.84,16892.0,28.2549,28.2635,28.2291,28.2463,16892.0
2016-12-15 15:20:00,32.84,32.88,32.84,32.87,14398.0,28.2463,28.2807,28.2463,28.2721,14398.0
2016-12-15 15:25:00,32.87,32.87,32.83,32.83,17480.0,28.2721,28.2721,28.2377,28.2377,17480.0
2016-12-15 15:30:00,32.84,32.88,32.84,32.87,37628.0,28.2463,28.2807,28.2463,28.2721,37628.0
2016-12-15 15:35:00,32.87,32.88,32.83,32.88,26570.0,28.2721,28.2807,28.2377,28.2807,26570.0
2016-12-15 15:40:00,32.88,32.94,32.87,32.93,30492.0,28.2807,28.3323,28.2721,28.3237,30492.0
2016-12-15 15:45:00,32.95,32.98,32.92,32.93,26642.0,28.3409,28.3667,28.3151,28.3237,26642.0
2016-12-15 15:50:00,32.93,32.95,32.91,32.95,58242.0,28.3237,28.3409,28.3065,28.3409,58242.0
2016-12-15 15:55:00,32.95,32.95,32.9,32.92,103160.0,28.3409,28.3409,28.2979,28.3151,103160.0
2016-12-16 09:30:00,33.1,33.1,32.9,33.08,549086.0,28.4699,28.4699,28.2979,28.4527,549086.0
2016-12-16 09:35:00,33.11,33.12,32.96,32.99,11120.0,28.4785,28.4871,28.3495,28.3753,11120.0
2016-12-16 09:40:00,33.02,33.02,32.91,32.91,14776.0,28.4011,28.4011,28.3065,28.3065,14776.0
2016-12-16 09:45:00,32.92,32.93,32.88,32.9,15006.0,28.3151,28.3237,28.2807,28.2979,15006.0
2016-12-16 09:50:00,32.88,32.89,32.78,32.81,13852.0,28.2807,28.2893,28.1947,28.2205,13852.0
2016-12-16 09:55:00,32.8,32.87,32.79,32.84,28606.0,28.2119,28.2721,28.2033,28.2463,28606.0
2016-12-16 10:00:00,32.85,32.87,32.77,32.77,9250.0,28.2549,28.2721,28.1861,28.1861,9250.0
2016-12-16 10:05:00,32.78,32.8,32.74,32.74,15262.0,28.1947,28.2119,28.1603,28.1603,15262.0
2016-12-16 10:10:00,32.75,32.76,32.69,32.7,7600.0,28.1689,28.1775,28.1173,28.1259,7600.0
2016-12-16 10:15:00,32.68,32.69,32.66,32.66,14038.0,28.1087,28.1173,28.0915,28.0915,14038.0
2016-12-16 10:20:00,32.66,32.67,32.6,32.6,18128.0,28.0915,28.1001,28.0399,28.0399,18128.0
2016-12-16 10:25:00,32.62,32.67,32.62,32.66,11322.0,28.0571,28.1001,28.0571,28.0915,11322.0
2016-12-16 10:30:00,32.66,32.71,32.66,32.69,6846.0,28.0915,28.1345,28.0915,28.1173,6846.0
2016-12-16 10:35:00,32.68,32.72,32.66,32.72,13280.0,28.1087,28.1431,28.0915,28.1431,13280.0
2016-12-16 10:40:00,32.71,32.77,32.71,32.74,8902.0,28.1345,28.1861,28.1345,28.1603,8902.0
2016-12-16 10:45:00,32.74,32.75,32.71,32.71,5986.0,28.1603,28.1689,28.1345,28.1345,5986.0
2016-12-16 10:50:00,32.71,32.73,32.69,32.71,5800.0,28.1345,28.1517,28.1173,28.1345,5800.0
2016-12-16 10:55:00,32.7,32.73,32.68,32.73,11062.0,28.1259,28.1517,28.1087,28.1517,11062.0
2016-12-16 11:00:00,32.71,32.72,32.65,32.65,22624.0,28.1345,28.1431,28.0829,28.0829,22624.0
2016-12-16 11:05:00,32.63,32.64,32.57,32.57,7454.0,28.0657,28.0743,28.0141,28.0141,7454.0
2016-12-16 11:10:00,32.57,32.6,32.56,32.56,30840.0,28.0141,28.0399,28.0055,28.0055,30840.0
2016-12-16 11:15:00,32.56,32.58,32.54,32.56,25888.0,28.0055,28.0227,27.9883,28.0055,25888.0
2016-12-16 11:20:00,32.55,32.56,32.49,32.49,20970.0,27.9969,28.0055,27.9453,27.9453,20970.0
2016-12-16 11:25:00,32.49,32.49,32.42,32.42,16896.0,27.9453,27.9453,27.8851,27.8851,16896.0
2016-12-16 11:30:00,32.42,32.49,32.4,32.47,29900.0,27.8851,27.9453,27.8678,27.9281,29900.0
2016-12-16 11:35:00,32.49,32.55,32.49,32.55,10306.0,27.9453,27.9969,27.9453,27.9969,10306.0
2016-12-16 11:40:00,32.53,32.56,32.52,32.54,16196.0,27.9797,28.0055,27.9711,27.9883,16196.0
2016-12-16 11:45:00,32.57,32.58,32.55,32.57,9914.0,28.0141,28.0227,27.9969,28.0141,9914.0
2016-12-16 11:50:00,32.57,32.6,32.57,32.57,8576.0,28.0141,28.0399,28.0141,28.0141,8576.0
2016-12-16 11:55:00,32.57,32.6,32.57,32.59,4800.0,28.0141,28.0399,28.0141,28.0313,4800.0
2016-12-16 12:00:00,32.6,32.6,32.58,32.59,6924.0,28.0399,28.0399,28.0227,28.0313,6924.0
2016-12-16 12:05:00,32.59,32.59,32.55,32.58,9250.0,28.0313,28.0313,27.9969,28.0227,9250.0
2016-12-16 12:10:00,32.58,32.59,32.55,32.57,6874.0,28.0227,28.0313,27.9969,28.0141,6874.0
2016-12-16 12:15:00,32.57,32.57,32.52,32.53,10756.0,28.0141,28.0141,27.9711,27.9797,10756.0
2016-12-16 12:20:00,32.53,32.54,32.52,32.53,5400.0,27.9797,27.9883,27.9711,27.9797,5400.0
2016-12-16 12:25:00,32.52,32.54,32.52,32.52,9286.0,27.9711,27.9883,27.9711,27.9711,9286.0
2016-12-16 12:30:00,32.53,32.6,32.53,32.59,11282.0,27.9797,28.0399,27.9797,28.0313,11282.0
2016-12-16 12:35:00,32.58,32.58,32.57,32.57,12034.0,28.0227,28.0227,28.0141,28.0141,12034.0
2016-12-16 12:40:00,32.57,32.57,32.54,32.54,23714.0,28.0141,28.0141,27.9883,27.9883,23714.0
2016-12-16 12:45:00,32.54,32.58,32.52,32.58,18360.0,27.9883,28.0227,27.9711,28.0227,18360.0
2016-12-16 12:50:00,32.57,32.57,32.51,32.52,14752.0,28.0141,28.0141,27.9625,27.9711,14752.0
2016-12-16 12:55:00,32.54,32.55,32.52,32.55,5560.0,27.9883,27.9969,27.9711,27.9969,5560.0
2016-12-16 13:00:00,32.55,32.55,32.51,32.52,7600.0,27.9969,27.9969,27.9625,27.9711,7600.0
2016-12-16 13:05:00,32.52,32.55,32.51,32.51,19742.0,27.9711,27.9969,27.9625,27.9625,19742.0
2016-12-16 13:10:00,32.5,32.51,32.46,32.46,31562.0,27.9539,27.9625,27.9195,27.9195,31562.0
2016-12-16 13:15:00,32.48,32.49,32.47,32.48,15642.0,27.9367,27.9453,27.9281,27.9367,15642.0
2016-12-16 13:20:00,32.48,32.49,32.48,32.49,16184.0,27.9367,27.9453,27.9367,27.9453,16184.0
2016-12-16 13:25:00,32.49,32.49,32.45,32.46,11600.0,27.9453,27.9453,27.9109,27.9195,11600.0
2016-12-16 13:30:00,32.46,32.47,32.45,32.47,10004.0,27.9195,27.9281,27.9109,27.9281,10004.0
2016-12-16 13:35:00,32.47,32.49,32.47,32.48,14496.0,27.9281,27.9453,27.9281,27.9367,14496.0
2016-12-16 13:40:00,32.48,32.5,32.47,32.48,18250.0,27.9367,27.9539,27.9281,27.9367,18250.0
2016-12-16 13:45:00,32.47,32.47,32.42,32.42,13800.0,27.9281,27.9281,27.8851,27.8851,13800.0
2016-12-16 13:50:00,32.41,32.45,32.41,32.42,18802.0,27.8765,27.9109,27.8765,27.8851,18802.0
2016-12-16 13:55:00,32.42,32.44,32.42,32.43,12982.0,27.8851,27.9023,27.8851,27.8937,12982.0
2016-12-16 14:00:00,32.43,32.47,32.42,32.44,17818.0,27.8937,27.9281,27.8851,27.9023,17818.0
2016-12-16 14:05:00,32.44,32.5,32.42,32.49,11104.0,27.9023,27.9539,27.8851,27.9453,11104.0
2016-12-16 14:10:00,32.5,32.52,32.49,32.49,12932.0,27.9539,27.9711,27.9453,27.9453,12932.0
2016-12-16 14:15:00,32.49,32.5,32.49,32.49,15040.0,27.9453,27.9539,27.9453,27.9453,15040.0
2016-12-16 14:20:00,32.49,32.49,32.47,32.47,19632.0,27.9453,27.9453,27.9281,27.9281,19632.0
2016-12-16 14:25:00,32.47,32.5,32.45,32.45,22872.0,27.9281,27.9539,27.9109,27.9109,22872.0
2016-12-16 14:30:00,32.46,32.48,32.44,32.45,17546.0,27.9195,27.9367,27.9023,27.9109,17546.0
2016-12-16 14:35:00,32.45,32.47,32.42,32.43,17816.0,27.9109,27.9281,27.8851,27.8937,17816.0
2016-12-16 14:40:00,32.45,32.47,32.43,32.44,18612.0,27.9109,27.9281,27.8937,27.9023,18612.0
2016-12-16 14:45:00,32.45,32.47,32.44,32.45,4740.0,27.9109,27.9281,27.9023,27.9109,4740.0
2016-12-16 14:50:00,32.46,32.48,32.43,32.44,11204.0,27.9195,27.9367,27.8937,27.9023,11204.0
2016-12-16 14:55:00,32.44,32.44,32.4,32.4,11668.0,27.9023,27.9023,27.8678,27.8678,11668.0
2016-12-16 15:00:00,32.42,32.43,32.38,32.4,20362.0,27.8851,27.8937,27.8506,27.8678,20362.0
2016-12-16 15:05:00,32.38,32.4,32.35,32.35,24210.0,27.8506,27.8678,27.8248,27.8248,24210.0
2016-12-16 15:10:00,32.35,32.37,32.34,32.35,11194.0,27.8248,27.842,27.8162,27.8248,11194.0
2016-12-16 15:15:00,32.36,32.37,32.33,32.34,16526.0,27.8334,27.842,27.8076,27.8162,16526.0
2016-12-16 15:20:00,32.34,32.37,32.33,32.35,15038.0,27.8162,27.842,27.8076,27.8248,15038.0
2016-12-16 15:25:00,32.35,32.38,32.33,32.36,11538.0,27.8248,27.8506,27.8076,27.8334,11538.0
2016-12-16 15:30:00,32.37,32.4,32.34,32.35,55728.0,27.842,27.8678,27.8162,27.8248,55728.0
2016-12-16 15:35:00,32.35,32.35,32.31,32.31,25782.0,27.8248,27.8248,27.7904,27.7904,25782.0
2016-12-16 15:40:00,32.31,32.31,32.21,32.21,41690.0,27.7904,27.7904,27.7044,27.7044,41690.0
2016-12-16 15:45:00,32.22,32.29,32.22,32.27,63570.0,27.713,27.7732,27.713,27.756,63570.0
2016-12-16 15:50:00,32.27,32.3,32.24,32.26,208806.0,27.756,27.7818,27.7302,27.7474,208806.0
2016-12-16 15:55:00,32.26,32.27,32.22,32.27,282844.0,27.7474,27.756,27.713,27.756,282844.0
2016-12-19 09:30:00,32.29,32.65,32.29,32.5,53538.0,27.7732,28.0829,27.7732,27.9539,53538.0
2016-12-19 09:35:00,32.49,32.49,32.31,32.34,17774.0,27.9453,27.9453,27.7904,27.8162,17774.0
2016-12-19 09:40:00,32.34,32.41,32.24,32.39,33750.0,27.8162,27.8765,27.7302,27.8592,33750.0
2016-12-19 09:45:00,32.39,32.48,32.35,32.48,30806.0,27.8592,27.9367,27.8248,27.9367,30806.0
2016-12-19 09:50:00,32.46,32.51,32.41,32.46,19754.0,27.9195,27.9625,27.8765,27.9195,19754.0
2016-12-19 09:55:00,32.49,32.52,32.44,32.47,12422.0,27.9453,27.9711,27.9023,27.9281,12422.0
2016-12-19 10:00:00,32.47,32.51,32.42,32.49,22000.0,27.9281,27.9625,27.8851,27.9453,22000.0
2016-12-19 10:05:00,32.51,32.53,32.49,32.51,24080.0,27.9625,27.9797,27.9453,27.9625,24080.0
2016-12-19 10:10:00,32.51,32.56,32.49,32.55,17676.0,27.9625,28.0055,27.9453,27.9969,17676.0
2016-12-19 10:15:00,32.54,32.56,32.52,32.53,17092.0,27.9883,28.0055,27.9711,27.9797,17092.0
2016-12-19 10:20:00,32.54,32.6,32.53,32.6,32894.0,27.9883,28.0399,27.9797,28.0399,32894.0
2016-12-19 10:25:00,32.59,32.64,32.59,32.6,23590.0,28.0313,28.0743,28.0313,28.0399,23590.0
2016-12-19 10:30:00,32.62,32.65,32.6,32.63,14100.0,28.0571,28.0829,28.0399,28.0657,14100.0
2016-12-19 10:35:00,32.64,32.71,32.63,32.67,14404.0,28.0743,28.1345,28.0657,28.1001,14404.0
2016-12-19 10:40:00,32.68,32.74,32.66,32.72,21832.0,28.1087,28.1603,28.0915,28.1431,21832.0
2016-12-19 10:45:00,32.7,32.71,32.66,32.67,21136.0,28.1259,28.1345,28.0915,28.1001,21136.0
2016-12-19 10:50:00,32.68,32.69,32.6,32.6,10698.0,28.1087,28.1173,28.0399,28.0399,10698.0
2016-12-19 10:55:00,32.6,32.63,32.59,32.62,21404.0,28.0399,28.0657,28.0313,28.0571,21404.0
2016-12-19 11:00:00,32.61,32.73,32.61,32.69,16520.0,28.0485,28.1517,28.0485,28.1173,16520.0
2016-12-19 11:05:00,32.72,32.74,32.67,32.67,12948.0,28.1431,28.1603,28.1001,28.1001,12948.0
2016-12-19 11:10:00,32.68,32.68,32.62,32.63,18084.0,28.1087,28.1087,28.0571,28.0657,18084.0
2016-12-19 11:15:00,32.63,32.63,32.58,32.58,9884.0,28.0657,28.0657,28.0227,28.0227,9884.0
2016-12-19 11:20:00,32.58,32.59,32.54,32.54,20462.0,28.0227,28.0313,27.9883,27.9883,20462.0
2016-12-19 11:25:00,32.55,32.56,32.44,32.44,16476.0,27.9969,28.0055,27.9023,27.9023,16476.0
2016-12-19 11:30:00,32.48,32.55,32.48,32.51,6938.0,27.9367,27.9969,27.9367,27.9625,6938.0
2016-12-19 11:35:00,32.51,32.52,32.49,32.51,5014.0,27.9625,27.9711,27.9453,27.9625,5014.0
2016-12-19 11:40:00,32.5,32.5,32.44,32.47,8258.0,27.9539,27.9539,27.9023,27.9281,8258.0
2016-12-19 11:45:00,32.47,32.48,32.41,32.42,10570.0,27.9281,27.9367,27.8765,27.8851,10570.0
2016-12-19 11:50:00,32.42,32.48,32.42,32.44,8432.0,27.8851,27.9367,27.8851,27.9023,8432.0
2016-12-19 11:55:00,32.46,32.46,32.42,32.42,9600.0,27.9195,27.9195,27.8851,27.8851,9600.0
2016-12-19 12:00:00,32.42,32.46,32.42,32.45,10506.0,27.8851,27.9195,27.8851,27.9109,10506.0
2016-12-19 12:05:00,32.45,32.45,32.42,32.45,4804.0,27.9109,27.9109,27.8851,27.9109,4804.0
2016-12-19 12:10:00,32.46,32.47,32.44,32.44,6968.0,27.9195,27.9281,27.9023,27.9023,6968.0
2016-12-19 12:15:00,32.44,32.46,32.43,32.46,5702.0,27.9023,27.9195,27.8937,27.9195,5702.0
2016-12-19 12:20:00,32.45,32.46,32.43,32.43,8952.0,27.9109,27.9195,27.8937,27.8937,8952.0
2016-12-19 12:25:00,32.43,32.45,32.41,32.44,31014.0,27.8937,27.9109,27.8765,27.9023,31014.0
2016-12-19 12:30:00,32.45,32.46,32.43,32.46,13000.0,27.9109,27.9195,27.8937,27.9195,13000.0
2016-12-19 12:35:00,32.45,32.48,32.44,32.47,10714.0,27.9109,27.9367,27.9023,27.9281,10714.0
2016-12-19 12:40:00,32.47,32.49,32.46,32.49,7380.0,27.9281,27.9453,27.9195,27.9453,7380.0
2016-12-19 12:45:00,32.49,32.49,32.46,32.48,6772.0,27.9453,27.9453,27.9195,27.9367,6772.0
2016-12-19 12:50:00,32.47,32.49,32.46,32.48,5496.0,27.9281,27.9453,27.9195,27.9367,5496.0
2016-12-19 12:55:00,32.47,32.49,32.46,32.48,8010.0,27.9281,27.9453,27.9195,27.9367,8010.0
2016-12-19 13:00:00,32.47,32.48,32.46,32.47,9128.0,27.9281,27.9367,27.9195,27.9281,9128.0
2016-12-19 13:05:00,32.46,32.46,32.44,32.44,9698.0,27.9195,27.9195,27.9023,27.9023,9698.0
2016-12-19 13:10:00,32.45,32.46,32.42,32.43,8396.0,27.9109,27.9195,27.8851,27.8937,8396.0
2016-12-19 13:15:00,32.43,32.44,32.41,32.42,11554.0,27.8937,27.9023,27.8765,27.8851,11554.0
2016-12-19 13:20:00,32.42,32.44,32.41,32.42,21428.0,27.8851,27.9023,27.8765,27.8851,21428.0
2016-12-19 13:25:00,32.43,32.44,32.41,32.42,16540.0,27.8937,27.9023,27.8765,27.8851,16540.0
2016-12-19 13:30:00,32.42,32.44,32.4,32.4,12468.0,27.8851,27.9023,27.8678,27.8678,12468.0
2016-12-19 13:35:00,32.4,32.41,32.38,32.4,12540.0,27.8678,27.8765,27.8506,27.8678,12540.0
2016-12-19 13:40:00,32.4,32.44,32.4,32.44,14688.0,27.8678,27.9023,27.8678,27.9023,14688.0
2016-12-19 13:45:00,32.45,32.47,32.44,32.45,17836.0,27.9109,27.9281,27.9023,27.9109,17836.0
2016-12-19 13:50:00,32.45,32.47,32.44,32.47,11846.0,27.9109,27.9281,27.9023,27.9281,11846.0
2016-12-19 13:55:00,32.48,32.52,32.48,32.52,7070.0,27.9367,27.9711,27.9367,27.9711,7070.0
2016-12-19 14:00:00,32.52,32.52,32.5,32.52,11622.0,27.9711,27.9711,27.9539,27.9711,11622.0
2016-12-19 14:05:00,32.51,32.52,32.49,32.51,14984.0,27.9625,27.9711,27.9453,27.9625,14984.0
2016-12-19 14:10:00,32.51,32.52,32.5,32.52,13522.0,27.9625,27.9711,27.9539,27.9711,13522.0
2016-12-19 14:15:00,32.52,32.52,32.47,32.49,10810.0,27.9711,27.9711,27.9281,27.9453,10810.0
2016-12-19 14:20:00,32.49,32.52,32.49,32.51,11594.0,27.9453,27.9711,27.9453,27.9625,11594.0
2016-12-19 14:25:00,32.52,32.52,32.5,32.52,15872.0,27.9711,27.9711,27.9539,27.9711,15872.0
2016-12-19 14:30:00,32.52,32.52,32.49,32.51,10014.0,27.9711,27.9711,27.9453,27.9625,10014.0
2016-12-19 14:35:00,32.51,32.54,32.49,32.52,11658.0,27.9625,27.9883,27.9453,27.9711,11658.0
2016-12-19 14:40:00,32.52,32.55,32.52,32.54,9630.0,27.9711,27.9969,27.9711,27.9883,9630.0
2016-12-19 14:45:00,32.53,32.58,32.52,32.57,11284.0,27.9797,28.0227,27.9711,28.0141,11284.0
2016-12-19 14:50:00,32.57,32.58,32.54,32.55,11608.0,28.0141,28.0227,27.9883,27.9969,11608.0
2016-12-19 14:55:00,32.55,32.56,32.51,32.52,15262.0,27.9969,28.0055,27.9625,27.9711,15262.0
2016-12-19 15:00:00,32.52,32.55,32.52,32.55,11446.0,27.9711,27.9969,27.9711,27.9969,11446.0
2016-12-19 15:05:00,32.52,32.54,32.49,32.51,13952.0,27.9711,27.9883,27.9453,27.9625,13952.0
2016-12-19 15:10:00,32.52,32.52,32.49,32.51,17672.0,27.9711,27.9711,27.9453,27.9625,17672.0
2016-12-19 15:15:00,32.51,32.52,32.47,32.47,16740.0,27.9625,27.9711,27.9281,27.9281,16740.0
2016-12-19 15:20:00,32.46,32.46,32.42,32.43,16354.0,27.9195,27.9195,27.8851,27.8937,16354.0
2016-12-19 15:25:00,32.43,32.47,32.43,32.44,14850.0,27.8937,27.9281,27.8937,27.9023,14850.0
2016-12-19 15:30:00,32.45,32.47,32.44,32.47,24130.0,27.9109,27.9281,27.9023,27.9281,24130.0
2016-12-19 15:35:00,32.46,32.48,32.45,32.47,13926.0,27.9195,27.9367,27.9109,27.9281,13926.0
2016-12-19 15:40:00,32.46,32.46,32.43,32.43,27526.0,27.9195,27.9195,27.8937,27.8937,27526.0
2016-12-19 15:45:00,32.44,32.48,32.42,32.47,24188.0,27.9023,27.9367,27.8851,27.9281,24188.0
2016-12-19 15:50:00,32.47,32.49,32.46,32.46,44836.0,27.9281,27.9453,27.9195,27.9195,44836.0
2016-12-19 15:55:00,32.47,32.51,32.46,32.51,95246.0,27.9281,27.9625,27.9195,27.9625,95246.0
2016-12-20 09:30:00,32.68,32.74,32.51,32.72,26710.0,28.1087,28.1603,27.9625,28.1431,26710.0
2016-12-20 09:35:00,32.71,32.75,32.66,32.71,16678.0,28.1345,28.1689,28.0915,28.1345,16678.0
2016-12-20 09:40:00,32.72,32.76,32.7,32.74,10570.0,28.1431,28.1775,28.1259,28.1603,10570.0
2016-12-20 09:45:00,32.74,32.77,32.69,32.71,19240.0,28.1603,28.1861,28.1173,28.1345,19240.0
2016-12-20 09:50:00,32.72,32.72,32.67,32.7,10212.0,28.1431,28.1431,28.1001,28.1259,10212.0
2016-12-20 09:55:00,32.69,32.69,32.63,32.68,8800.0,28.1173,28.1173,28.0657,28.1087,8800.0
2016-12-20 10:00:00,32.67,32.67,32.62,32.62,9366.0,28.1001,28.1001,28.0571,28.0571,9366.0
2016-12-20 10:05:00,32.61,32.65,32.61,32.64,6344.0,28.0485,28.0829,28.0485,28.0743,6344.0
2016-12-20 10:10:00,32.65,32.74,32.65,32.73,10860.0,28.0829,28.1603,28.0829,28.1517,10860.0
2016-12-20 10:15:00,32.73,32.77,32.73,32.74,8962.0,28.1517,28.1861,28.1517,28.1603,8962.0
2016-12-20 10:20:00,32.76,32.76,32.7,32.72,16578.0,28.1775,28.1775,28.1259,28.1431,16578.0
2016-12-20 10:25:00,32.72,32.74,32.69,32.74,5200.0,28.1431,28.1603,28.1173,28.1603,5200.0
2016-12-20 10:30:00,32.74,32.76,32.71,32.73,6926.0,28.1603,28.1775,28.1345,28.1517,6926.0
2016-12-20 10:35:00,32.74,32.77,32.73,32.74,7342.0,28.1603,28.1861,28.1517,28.1603,7342.0
2016-12-20 10:40:00,32.75,32.82,32.74,32.8,18432.0,28.1689,28.2291,28.1603,28.2119,18432.0
2016-12-20 10:45:00,32.82,32.85,32.8,32.81,15218.0,28.2291,28.2549,28.2119,28.2205,15218.0
2016-12-20 10:50:00,32.82,32.83,32.8,32.8,8544.0,28.2291,28.2377,28.2119,28.2119,8544.0
2016-12-20 10:55:00,32.81,32.81,32.77,32.78,9496.0,28.2205,28.2205,28.1861,28.1947,9496.0
2016-12-20 11:00:00,32.78,32.79,32.77,32.78,7024.0,28.1947,28.2033,28.1861,28.1947,7024.0
2016-12-20 11:05:00,32.77,32.8,32.77,32.8,2292.0,28.1861,28.2119,28.1861,28.2119,2292.0
2016-12-20 11:10:00,32.8,32.85,32.79,32.82,73166.0,28.2119,28.2549,28.2033,28.2291,73166.0
2016-12-20 11:15:00,32.82,32.85,32.82,32.85,12396.0,28.2291,28.2549,28.2291,28.2549,12396.0
2016-12-20 11:20:00,32.86,32.89,32.85,32.85,12430.0,28.2635,28.2893,28.2549,28.2549,12430.0
2016-12-20 11:25:00,32.85,32.88,32.85,32.87,59236.0,28.2549,28.2807,28.2549,28.2721,59236.0
2016-12-20 11:30:00,32.87,32.87,32.83,32.84,10382.0,28.2721,28.2721,28.2377,28.2463,10382.0
2016-12-20 11:35:00,32.83,32.84,32.8,32.84,21060.0,28.2377,28.2463,28.2119,28.2463,21060.0
2016-12-20 11:40:00,32.83,32.84,32.81,32.81,3478.0,28.2377,28.2463,28.2205,28.2205,3478.0
2016-12-20 11:45:00,32.81,32.81,32.76,32.77,17522.0,28.2205,28.2205,28.1775,28.1861,17522.0
2016-12-20 11:50:00,32.76,32.8,32.68,32.68,27500.0,28.1775,28.2119,28.1087,28.1087,27500.0
2016-12-20 11:55:00,32.68,32.69,32.65,32.67,13120.0,28.1087,28.1173,28.0829,28.1001,13120.0
2016-12-20 12:00:00,32.68,32.68,32.64,32.66,11306.0,28.1087,28.1087,28.0743,28.0915,11306.0
2016-12-20 12:05:00,32.66,32.66,32.62,32.63,11946.0,28.0915,28.0915,28.0571,28.0657,11946.0
2016-12-20 12:10:00,32.63,32.65,32.6,32.62,14300.0,28.0657,28.0829,28.0399,28.0571,14300.0
2016-12-20 12:15:00,32.63,32.66,32.62,32.63,14464.0,28.0657,28.0915,28.0571,28.0657,14464.0
2016-12-20 12:20:00,32.63,32.67,32.63,32.66,8406.0,28.0657,28.1001,28.0657,28.0915,8406.0
2016-12-20 12:25:00,32.67,32.67,32.66,32.66,8446.0,28.1001,28.1001,28.0915,28.0915,8446.0
2016-12-20 12:30:00,32.67,32.67,32.65,32.65,7848.0,28.1001,28.1001,28.0829,28.0829,7848.0
2016-12-20 12:35:00,32.65,32.69,32.64,32.68,11606.0,28.0829,28.1173,28.0743,28.1087,11606.0
2016-12-20 12:40:00,32.67,32.68,32.66,32.67,9548.0,28.1001,28.1087,28.0915,28.1001,9548.0
2016-12-20 12:45:00,32.67,32.71,32.67,32.69,6708.0,28.1001,28.1345,28.1001,28.1173,6708.0
2016-12-20 12:50:00,32.69,32.71,32.69,32.7,6690.0,28.1173,28.1345,28.1173,28.1259,6690.0
2016-12-20 12:55:00,32.7,32.7,32.69,32.69,2932.0,28.1259,28.1259,28.1173,28.1173,2932.0
2016-12-20 13:00:00,32.7,32.7,32.68,32.69,10518.0,28.1259,28.1259,28.1087,28.1173,10518.0
2016-12-20 13:05:00,32.69,32.7,32.68,32.69,4868.0,28.1173,28.1259,28.1087,28.1173,4868.0
2016-12-20 13:10:00,32.68,32.7,32.68,32.7,7600.0,28.1087,28.1259,28.1087,28.1259,7600.0
2016-12-20 13:15:00,32.69,32.7,32.69,32.69,6220.0,28.1173,28.1259,28.1173,28.1173,6220.0
2016-12-20 13:20:00,32.68,32.7,32.68,32.69,7662.0,28.1087,28.1259,28.1087,28.1173,7662.0
2016-12-20 13:25:00,32.69,32.7,32.68,32.68,7600.0,28.1173,28.1259,28.1087,28.1087,7600.0
2016-12-20 13:30:00,32.69,32.69,32.66,32.66,12572.0,28.1173,28.1173,28.0915,28.0915,12572.0
2016-12-20 13:35:00,32.65,32.66,32.63,32.64,5300.0,28.0829,28.0915,28.0657,28.0743,5300.0
2016-12-20 13:40:00,32.63,32.63,32.61,32.62,4078.0,28.0657,28.0657,28.0485,28.0571,4078.0
2016-12-20 13:45:00,32.62,32.63,32.61,32.63,8298.0,28.0571,28.0657,28.0485,28.0657,8298.0
2016-12-20 13:50:00,32.63,32.65,32.62,32.65,10992.0,28.0657,28.0829,28.0571,28.0829,10992.0
2016-12-20 13:55:00,32.65,32.65,32.6,32.6,6248.0,28.0829,28.0829,28.0399,28.0399,6248.0
2016-12-20 14:00:00,32.61,32.62,32.6,32.6,14244.0,28.0485,28.0571,28.0399,28.0399,14244.0
2016-12-20 14:05:00,32.6,32.6,32.58,32.59,5000.0,28.0399,28.0399,28.0227,28.0313,5000.0
2016-12-20 14:10:00,32.6,32.63,32.59,32.6,8400.0,28.0399,28.0657,28.0313,28.0399,8400.0
2016-12-20 14:15:00,32.62,32.65,32.61,32.65,4308.0,28.0571,28.0829,28.0485,28.0829,4308.0
2016-12-20 14:20:00,32.65,32.65,32.63,32.63,9990.0,28.0829,28.0829,28.0657,28.0657,9990.0
2016-12-20 14:25:00,32.64,32.65,32.62,32.63,16040.0,28.0743,28.0829,28.0571,28.0657,16040.0
2016-12-20 14:30:00,32.63,32.63,32.57,32.57,9328.0,28.0657,28.0657,28.0141,28.0141,9328.0
2016-12-20 14:35:00,32.57,32.59,32.51,32.58,45312.0,28.0141,28.0313,27.9625,28.0227,45312.0
2016-12-20 14:40:00,32.58,32.6,32.58,32.59,25148.0,28.0227,28.0399,28.0227,28.0313,25148.0
2016-12-20 14:45:00,32.59,32.62,32.58,32.58,10020.0,28.0313,28.0571,28.0227,28.0227,10020.0
2016-12-20 14:50:00,32.58,32.59,32.57,32.58,9200.0,28.0227,28.0313,28.0141,28.0227,9200.0
2016-12-20 14:55:00,32.58,32.58,32.55,32.58,13320.0,28.0227,28.0227,27.9969,28.0227,13320.0
2016-12-20 15:00:00,32.57,32.59,32.57,32.57,12090.0,28.0141,28.0313,28.0141,28.0141,12090.0
2016-12-20 15:05:00,32.56,32.57,32.53,32.56,19772.0,28.0055,28.0141,27.9797,28.0055,19772.0
2016-12-20 15:10:00,32.56,32.57,32.54,32.55,25276.0,28.0055,28.0141,27.9883,27.9969,25276.0
2016-12-20 15:15:00,32.55,32.57,32.54,32.55,29802.0,27.9969,28.0141,27.9883,27.9969,29802.0
2016-12-20 15:20:00,32.55,32.57,32.51,32.52,19676.0,27.9969,28.0141,27.9625,27.9711,19676.0
2016-12-20 15:25:00,32.52,32.56,32.51,32.54,53506.0,27.9711,28.0055,27.9625,27.9883,53506.0
2016-12-20 15:30:00,32.54,32.58,32.54,32.57,26850.0,27.9883,28.0227,27.9883,28.0141,26850.0
2016-12-20 15:35:00,32.57,32.58,32.56,32.57,29404.0,28.0141,28.0227,28.0055,28.0141,29404.0
2016-12-20 15:40:00,32.57,32.6,32.56,32.6,27940.0,28.0141,28.0399,28.0055,28.0399,27940.0
2016-12-20 15:45:00,32.6,32.62,32.59,32.59,24698.0,28.0399,28.0571,28.0313,28.0313,24698.0
2016-12-20 15:50:00,32.6,32.62,32.58,32.62,55796.0,28.0399,28.0571,28.0227,28.0571,55796.0
2016-12-20 15:55:00,32.62,32.66,32.61,32.65,66610.0,28.0571,28.0915,28.0485,28.0829,66610.0
2016-12-21 09:30:00,32.73,32.84,32.4,32.78,30914.0,28.1517,28.2463,27.8678,28.1947,30914.0
2016-12-21 09:35:00,32.81,32.81,32.64,32.67,19000.0,28.2205,28.2205,28.0743,28.1001,19000.0
2016-12-21 09:40:00,32.71,32.75,32.65,32.65,15182.0,28.1345,28.1689,28.0829,28.0829,15182.0
2016-12-21 09:45:00,32.67,32.82,32.67,32.82,25102.0,28.1001,28.2291,28.1001,28.2291,25102.0
2016-12-21 09:50:00,32.82,32.83,32.8,32.83,11286.0,28.2291,28.2377,28.2119,28.2377,11286.0
2016-12-21 09:55:00,32.82,32.82,32.67,32.67,25666.0,28.2291,28.2291,28.1001,28.1001,25666.0
2016-12-21 10:00:00,32.67,32.76,32.66,32.75,10420.0,28.1001,28.1775,28.0915,28.1689,10420.0
2016-12-21 10:05:00,32.74,32.77,32.71,32.73,11302.0,28.1603,28.1861,28.1345,28.1517,11302.0
2016-12-21 10:10:00,32.74,32.79,32.73,32.79,7000.0,28.1603,28.2033,28.1517,28.2033,7000.0
2016-12-21 10:15:00,32.8,32.81,32.77,32.8,9746.0,28.2119,28.2205,28.1861,28.2119,9746.0
2016-12-21 10:20:00,32.8,32.85,32.79,32.83,21208.0,28.2119,28.2549,28.2033,28.2377,21208.0
2016-12-21 10:25:00,32.84,32.84,32.78,32.78,6284.0,28.2463,28.2463,28.1947,28.1947,6284.0
2016-12-21 10:30:00,32.76,32.79,32.74,32.77,15642.0,28.1775,28.2033,28.1603,28.1861,15642.0
2016-12-21 10:35:00,32.76,32.82,32.76,32.82,5170.0,28.1775,28.2291,28.1775,28.2291,5170.0
2016-12-21 10:40:00,32.81,32.81,32.75,32.76,10496.0,28.2205,28.2205,28.1689,28.1775,10496.0
2016-12-21 10:45:00,32.77,32.77,32.7,32.71,9200.0,28.1861,28.1861,28.1259,28.1345,9200.0
2016-12-21 10:50:00,32.71,32.71,32.66,32.66,14256.0,28.1345,28.1345,28.0915,28.0915,14256.0
2016-12-21 10:55:00,32.68,32.7,32.66,32.68,5856.0,28.1087,28.1259,28.0915,28.1087,5856.0
2016-12-21 11:00:00,32.68,32.7,32.67,32.69,15596.0,28.1087,28.1259,28.1001,28.1173,15596.0
2016-12-21 11:05:00,32.7,32.72,32.68,32.71,2926.0,28.1259,28.1431,28.1087,28.1345,2926.0
2016-12-21 11:10:00,32.73,32.73,32.69,32.69,4760.0,28.1517,28.1517,28.1173,28.1173,4760.0
2016-12-21 11:15:00,32.71,32.77,32.71,32.72,18162.0,28.1345,28.1861,28.1345,28.1431,18162.0
2016-12-21 11:20:00,32.73,32.74,32.69,32.69,7520.0,28.1517,28.1603,28.1173,28.1173,7520.0
2016-12-21 11:25:00,32.71,32.73,32.69,32.7,16336.0,28.1345,28.1517,28.1173,28.1259,16336.0
2016-12-21 11:30:00,32.7,32.74,32.7,32.73,7600.0,28.1259,28.1603,28.1259,28.1517,7600.0
2016-12-21 11:35:00,32.74,32.75,32.72,32.72,8050.0,28.1603,28.1689,28.1431,28.1431,8050.0
2016-12-21 11:40:00,32.71,32.72,32.69,32.7,3762.0,28.1345,28.1431,28.1173,28.1259,3762.0
2016-12-21 11:45:00,32.7,32.72,32.7,32.72,1400.0,28.1259,28.1431,28.1259,28.1431,1400.0
2016-12-21 11:50:00,32.72,32.74,32.67,32.67,21230.0,28.1431,28.1603,28.1001,28.1001,21230.0
2016-12-21 11:55:00,32.67,32.68,32.64,32.65,15834.0,28.1001,28.1087,28.0743,28.0829,15834.0
2016-12-21 12:00:00,32.65,32.68,32.65,32.67,6818.0,28.0829,28.1087,28.0829,28.1001,6818.0
2016-12-21 12:05:00,32.66,32.68,32.66,32.68,4200.0,28.0915,28.1087,28.0915,28.1087,4200.0
2016-12-21 12:10:00,32.67,32.67,32.65,32.65,5048.0,28.1001,28.1001,28.0829,28.0829,5048.0
2016-12-21 12:15:00,32.67,32.67,32.65,32.66,9888.0,28.1001,28.1001,28.0829,28.0915,9888.0
2016-12-21 12:20:00,32.66,32.66,32.63,32.63,3400.0,28.0915,28.0915,28.0657,28.0657,3400.0
2016-12-21 12:25:00,32.63,32.63,32.62,32.63,4000.0,28.0657,28.0657,28.0571,28.0657,4000.0
2016-12-21 12:30:00,32.63,32.67,32.63,32.66,13250.0,28.0657,28.1001,28.0657,28.0915,13250.0
2016-12-21 12:35:00,32.65,32.65,32.63,32.65,4238.0,28.0829,28.0829,28.0657,28.0829,4238.0
2016-12-21 12:40:00,32.65,32.68,32.65,32.65,8670.0,28.0829,28.1087,28.0829,28.0829,8670.0
2016-12-21 12:45:00,32.66,32.67,32.65,32.67,15206.0,28.0915,28.1001,28.0829,28.1001,15206.0
2016-12-21 12:50:00,32.67,32.67,32.66,32.66,5230.0,28.1001,28.1001,28.0915,28.0915,5230.0
2016-12-21 12:55:00,32.67,32.71,32.66,32.71,8758.0,28.1001,28.1345,28.0915,28.1345,8758.0
2016-12-21 13:00:00,32.7,32.73,32.69,32.72,7338.0,28.1259,28.1517,28.1173,28.1431,7338.0
2016-12-21 13:05:00,32.72,32.73,32.71,32.71,9006.0,28.1431,28.1517,28.1345,28.1345,9006.0
2016-12-21 13:10:00,32.73,32.73,32.69,32.69,9560.0,28.1517,28.1517,28.1173,28.1173,9560.0
2016-12-21 13:15:00,32.69,32.69,32.68,32.69,26770.0,28.1173,28.1173,28.1087,28.1173,26770.0
2016-12-21 13:20:00,32.68,32.71,32.68,32.71,5140.0,28.1087,28.1345,28.1087,28.1345,5140.0
2016-12-21 13:25:00,32.7,32.72,32.69,32.71,2240.0,28.1259,28.1431,28.1173,28.1345,2240.0
2016-12-21 13:30:00,32.72,32.72,32.69,32.71,12048.0,28.1431,28.1431,28.1173,28.1345,12048.0
2016-12-21 13:35:00,32.71,32.73,32.71,32.73,10922.0,28.1345,28.1517,28.1345,28.1517,10922.0
2016-12-21 13:40:00,32.72,32.72,32.7,32.71,25510.0,28.1431,28.1431,28.1259,28.1345,25510.0
2016-12-21 13:45:00,32.71,32.74,32.69,32.73,28424.0,28.1345,28.1603,28.1173,28.1517,28424.0
2016-12-21 13:50:00,32.73,32.73,32.71,32.72,3386.0,28.1517,28.1517,28.1345,28.1431,3386.0
2016-12-21 13:55:00,32.74,32.74,32.72,32.72,6044.0,28.1603,28.1603,28.1431,28.1431,6044.0
2016-12-21 14:00:00,32.72,32.73,32.69,32.69,33728.0,28.1431,28.1517,28.1173,28.1173,33728.0
2016-12-21 14:05:00,32.68,32.73,32.68,32.72,12000.0,28.1087,28.1517,28.1087,28.1431,12000.0
2016-12-21 14:10:00,32.73,32.73,32.72,32.72,5048.0,28.1517,28.1517,28.1431,28.1431,5048.0
2016-12-21 14:15:00,32.72,32.73,32.71,32.71,6400.0,28.1431,28.1517,28.1345,28.1345,6400.0
2016-12-21 14:20:00,32.71,32.72,32.7,32.7,15316.0,28.1345,28.1431,28.1259,28.1259,15316.0
2016-12-21 14:25:00,32.72,32.73,32.7,32.71,7600.0,28.1431,28.1517,28.1259,28.1345,7600.0
2016-12-21 14:30:00,32.7,32.7,32.66,32.67,17810.0,28.1259,28.1259,28.0915,28.1001,17810.0
2016-12-21 14:35:00,32.67,32.7,32.66,32.66,7112.0,28.1001,28.1259,28.0915,28.0915,7112.0
2016-12-21 14:40:00,32.67,32.68,32.63,32.64,12930.0,28.1001,28.1087,28.0657,28.0743,12930.0
2016-12-21 14:45:00,32.64,32.66,32.63,32.65,8332.0,28.0743,28.0915,28.0657,28.0829,8332.0
2016-12-21 14:50:00,32.65,32.66,32.63,32.65,14760.0,28.0829,28.0915,28.0657,28.0829,14760.0
2016-12-21 14:55:00,32.66,32.66,32.65,32.66,9714.0,28.0915,28.0915,28.0829,28.0915,9714.0
2016-12-21 15:00:00,32.66,32.66,32.63,32.63,13978.0,28.0915,28.0915,28.0657,28.0657,13978.0
2016-12-21 15:05:00,32.63,32.63,32.62,32.62,10544.0,28.0657,28.0657,28.0571,28.0571,10544.0
2016-12-21 15:10:00,32.62,32.63,32.6,32.6,13612.0,28.0571,28.0657,28.0399,28.0399,13612.0
2016-12-21 15:15:00,32.6,32.6,32.59,32.6,15626.0,28.0399,28.0399,28.0313,28.0399,15626.0
2016-12-21 15:20:00,32.6,32.6,32.56,32.58,14976.0,28.0399,28.0399,28.0055,28.0227,14976.0
2016-12-21 15:25:00,32.58,32.58,32.52,32.56,21966.0,28.0227,28.0227,27.9711,28.0055,21966.0
2016-12-21 15:30:00,32.55,32.56,32.54,32.55,10620.0,27.9969,28.0055,27.9883,27.9969,10620.0
2016-12-21 15:35:00,32.55,32.6,32.54,32.6,19038.0,27.9969,28.0399,27.9883,28.0399,19038.0
2016-12-21 15:40:00,32.61,32.63,32.6,32.62,24958.0,28.0485,28.0657,28.0399,28.0571,24958.0
2016-12-21 15:45:00,32.61,32.62,32.6,32.62,34522.0,28.0485,28.0571,28.0399,28.0571,34522.0
2016-12-21 15:50:00,32.61,32.62,32.59,32.59,36668.0,28.0485,28.0571,28.0313,28.0313,36668.0
2016-12-21 15:55:00,32.59,32.6,32.58,32.59,88344.0,28.0313,28.0399,28.0227,28.0313,88344.0
2016-12-22 09:30:00,32.77,32.77,32.57,32.61,40410.0,28.1861,28.1861,28.0141,28.0485,40410.0
2016-12-22 09:35:00,32.61,32.67,32.54,32.62,21058.0,28.0485,28.1001,27.9883,28.0571,21058.0
2016-12-22 09:40:00,32.62,32.62,32.57,32.59,9904.0,28.0571,28.0571,28.0141,28.0313,9904.0
2016-12-22 09:45:00,32.59,32.63,32.58,32.62,10596.0,28.0313,28.0657,28.0227,28.0571,10596.0
2016-12-22 09:50:00,32.6,32.6,32.56,32.59,9386.0,28.0399,28.0399,28.0055,28.0313,9386.0
2016-12-22 09:55:00,32.59,32.66,32.59,32.65,13204.0,28.0313,28.0915,28.0313,28.0829,13204.0
2016-12-22 10:00:00,32.65,32.67,32.62,32.62,24164.0,28.0829,28.1001,28.0571,28.0571,24164.0
2016-12-22 10:05:00,32.62,32.68,32.6,32.62,20400.0,28.0571,28.1087,28.0399,28.0571,20400.0
2016-12-22 10:10:00,32.63,32.65,32.58,32.61,12816.0,28.0657,28.0829,28.0227,28.0485,12816.0
2016-12-22 10:15:00,32.63,32.7,32.62,32.68,24906.0,28.0657,28.1259,28.0571,28.1087,24906.0
2016-12-22 10:20:00,32.68,32.71,32.65,32.69,23446.0,28.1087,28.1345,28.0829,28.1173,23446.0
2016-12-22 10:25:00,32.69,32.69,32.62,32.63,13482.0,28.1173,28.1173,28.0571,28.0657,13482.0
2016-12-22 10:30:00,32.64,32.69,32.63,32.68,11078.0,28.0743,28.1173,28.0657,28.1087,11078.0
2016-12-22 10:35:00,32.68,32.68,32.63,32.66,9970.0,28.1087,28.1087,28.0657,28.0915,9970.0
2016-12-22 10:40:00,32.63,32.65,32.6,32.6,76192.0,28.0657,28.0829,28.0399,28.0399,76192.0
2016-12-22 10:45:00,32.59,32.6,32.53,32.55,34520.0,28.0313,28.0399,27.9797,27.9969,34520.0
2016-12-22 10:50:00,32.54,32.56,32.52,32.56,31320.0,27.9883,28.0055,27.9711,28.0055,31320.0
2016-12-22 10:55:00,32.55,32.55,32.47,32.47,28550.0,27.9969,27.9969,27.9281,27.9281,28550.0
2016-12-22 11:00:00,32.48,32.55,32.48,32.55,22874.0,27.9367,27.9969,27.9367,27.9969,22874.0
2016-12-22 11:05:00,32.55,32.59,32.55,32.58,27732.0,27.9969,28.0313,27.9969,28.0227,27732.0
2016-12-22 11:10:00,32.58,32.62,32.58,32.62,12928.0,28.0227,28.0571,28.0227,28.0571,12928.0
2016-12-22 11:15:00,32.62,32.62,32.59,32.59,18232.0,28.0571,28.0571,28.0313,28.0313,18232.0
2016-12-22 11:20:00,32.6,32.65,32.6,32.63,30338.0,28.0399,28.0829,28.0399,28.0657,30338.0
2016-12-22 11:25:00,32.63,32.63,32.62,32.63,54234.0,28.0657,28.0657,28.0571,28.0657,54234.0
2016-12-22 11:30:00,32.63,32.63,32.61,32.62,40386.0,28.0657,28.0657,28.0485,28.0571,40386.0
2016-12-22 11:35:00,32.63,32.63,32.6,32.61,14710.0,28.0657,28.0657,28.0399,28.0485,14710.0
2016-12-22 11:40:00,32.6,32.61,32.54,32.56,17946.0,28.0399,28.0485,27.9883,28.0055,17946.0
2016-12-22 11:45:00,32.56,32.56,32.48,32.48,18354.0,28.0055,28.0055,27.9367,27.9367,18354.0
2016-12-22 11:50:00,32.46,32.47,32.42,32.47,10488.0,27.9195,27.9281,27.8851,27.9281,10488.0
2016-12-22 11:55:00,32.47,32.47,32.44,32.47,9718.0,27.9281,27.9281,27.9023,27.9281,9718.0
2016-12-22 12:00:00,32.47,32.49,32.45,32.49,11240.0,27.9281,27.9453,27.9109,27.9453,11240.0
2016-12-22 12:05:00,32.5,32.51,32.48,32.48,12646.0,27.9539,27.9625,27.9367,27.9367,12646.0
2016-12-22 12:10:00,32.48,32.49,32.47,32.48,6664.0,27.9367,27.9453,27.9281,27.9367,6664.0
2016-12-22 12:15:00,32.49,32.49,32.43,32.46,12316.0,27.9453,27.9453,27.8937,27.9195,12316.0
2016-12-22 12:20:00,32.45,32.48,32.44,32.48,32362.0,27.9109,27.9367,27.9023,27.9367,32362.0
2016-12-22 12:25:00,32.47,32.52,32.47,32.5,10938.0,27.9281,27.9711,27.9281,27.9539,10938.0
2016-12-22 12:30:00,32.51,32.53,32.49,32.49,9796.0,27.9625,27.9797,27.9453,27.9453,9796.0
2016-12-22 12:35:00,32.48,32.49,32.47,32.49,10694.0,27.9367,27.9453,27.9281,27.9453,10694.0
2016-12-22 12:40:00,32.49,32.52,32.49,32.52,13200.0,27.9453,27.9711,27.9453,27.9711,13200.0
2016-12-22 12:45:00,32.51,32.53,32.51,32.52,11622.0,27.9625,27.9797,27.9625,27.9711,11622.0
2016-12-22 12:50:00,32.51,32.51,32.49,32.5,7100.0,27.9625,27.9625,27.9453,27.9539,7100.0
2016-12-22 12:55:00,32.52,32.52,32.5,32.52,10040.0,27.9711,27.9711,27.9539,27.9711,10040.0
2016-12-22 13:00:00,32.52,32.52,32.51,32.52,2398.0,27.9711,27.9711,27.9625,27.9711,2398.0
2016-12-22 13:05:00,32.53,32.6,32.52,32.6,10196.0,27.9797,28.0399,27.9711,28.0399,10196.0
2016-12-22 13:10:00,32.59,32.6,32.57,32.59,13646.0,28.0313,28.0399,28.0141,28.0313,13646.0
2016-12-22 13:15:00,32.6,32.6,32.57,32.57,9412.0,28.0399,28.0399,28.0141,28.0141,9412.0
2016-12-22 13:20:00,32.58,32.59,32.57,32.57,7296.0,28.0227,28.0313,28.0141,28.0141,7296.0
2016-12-22 13:25:00,32.57,32.59,32.55,32.58,54816.0,28.0141,28.0313,27.9969,28.0227,54816.0
2016-12-22 13:30:00,32.58,32.59,32.57,32.59,3800.0,28.0227,28.0313,28.0141,28.0313,3800.0
2016-12-22 13:35:00,32.59,32.59,32.56,32.59,12928.0,28.0313,28.0313,28.0055,28.0313,12928.0
2016-12-22 13:40:00,32.58,32.63,32.58,32.62,61914.0,28.0227,28.0657,28.0227,28.0571,61914.0
2016-12-22 13:45:00,32.63,32.69,32.63,32.67,13600.0,28.0657,28.1173,28.0657,28.1001,13600.0
2016-12-22 13:50:00,32.66,32.67,32.63,32.65,7880.0,28.0915,28.1001,28.0657,28.0829,7880.0
2016-12-22 13:55:00,32.65,32.65,32.61,32.61,10388.0,28.0829,28.0829,28.0485,28.0485,10388.0
2016-12-22 14:00:00,32.6,32.62,32.6,32.61,6800.0,28.0399,28.0571,28.0399,28.0485,6800.0
2016-12-22 14:05:00,32.62,32.63,32.6,32.61,9550.0,28.0571,28.0657,28.0399,28.0485,9550.0
2016-12-22 14:10:00,32.61,32.62,32.59,32.6,15448.0,28.0485,28.0571,28.0313,28.0399,15448.0
2016-12-22 14:15:00,32.6,32.63,32.59,32.62,9960.0,28.0399,28.0657,28.0313,28.0571,9960.0
2016-12-22 14:20:00,32.62,32.64,32.62,32.64,9650.0,28.0571,28.0743,28.0571,28.0743,9650.0
2016-12-22 14:25:00,32.64,32.64,32.61,32.62,11114.0,28.0743,28.0743,28.0485,28.0571,11114.0
2016-12-22 14:30:00,32.61,32.63,32.59,32.62,10620.0,28.0485,28.0657,28.0313,28.0571,10620.0
2016-12-22 14:35:00,32.61,32.63,32.6,32.6,7978.0,28.0485,28.0657,28.0399,28.0399,7978.0
2016-12-22 14:40:00,32.6,32.63,32.6,32.63,25686.0,28.0399,28.0657,28.0399,28.0657,25686.0
2016-12-22 14:45:00,32.63,32.67,32.63,32.67,16874.0,28.0657,28.1001,28.0657,28.1001,16874.0
2016-12-22 14:50:00,32.67,32.67,32.63,32.66,37218.0,28.1001,28.1001,28.0657,28.0915,37218.0
2016-12-22 14:55:00,32.66,32.68,32.66,32.68,27362.0,28.0915,28.1087,28.0915,28.1087,27362.0
2016-12-22 15:00:00,32.68,32.68,32.66,32.66,37366.0,28.1087,28.1087,28.0915,28.0915,37366.0
2016-12-22 15:05:00,32.66,32.67,32.62,32.63,49498.0,28.0915,28.1001,28.0571,28.0657,49498.0
2016-12-22 15:10:00,32.63,32.65,32.59,32.6,55974.0,28.0657,28.0829,28.0313,28.0399,55974.0
2016-12-22 15:15:00,32.6,32.63,32.6,32.63,14712.0,28.0399,28.0657,28.0399,28.0657,14712.0
2016-12-22 15:20:00,32.63,32.63,32.6,32.6,34794.0,28.0657,28.0657,28.0399,28.0399,34794.0
2016-12-22 15:25:00,32.6,32.63,32.59,32.6,19298.0,28.0399,28.0657,28.0313,28.0399,19298.0
2016-12-22 15:30:00,32.6,32.62,32.57,32.59,30310.0,28.0399,28.0571,28.0141,28.0313,30310.0
2016-12-22 15:35:00,32.6,32.66,32.59,32.66,23038.0,28.0399,28.0915,28.0313,28.0915,23038.0
2016-12-22 15:40:00,32.66,32.68,32.64,32.65,36852.0,28.0915,28.1087,28.0743,28.0829,36852.0
2016-12-22 15:45:00,32.65,32.68,32.65,32.66,42356.0,28.0829,28.1087,28.0829,28.0915,42356.0
2016-12-22 15:50:00,32.66,32.68,32.66,32.67,45128.0,28.0915,28.1087,28.0915,28.1001,45128.0
2016-12-22 15:55:00,32.66,32.7,32.66,32.69,81708.0,28.0915,28.1259,28.0915,28.1173,81708.0
2016-12-23 09:30:00,32.56,32.71,32.56,32.57,46352.0,28.0055,28.1345,28.0055,28.0141,46352.0
2016-12-23 09:35:00,32.57,32.66,32.54,32.6,10682.0,28.0141,28.0915,27.9883,28.0399,10682.0
2016-12-23 09:40:00,32.59,32.59,32.5,32.54,23066.0,28.0313,28.0313,27.9539,27.9883,23066.0
2016-12-23 09:45:00,32.54,32.7,32.54,32.67,17462.0,27.9883,28.1259,27.9883,28.1001,17462.0
2016-12-23 09:50:00,32.65,32.69,32.64,32.68,10798.0,28.0829,28.1173,28.0743,28.1087,10798.0
2016-12-23 09:55:00,32.67,32.69,32.6,32.6,12630.0,28.1001,28.1173,28.0399,28.0399,12630.0
2016-12-23 10:00:00,32.6,32.65,32.59,32.64,5094.0,28.0399,28.0829,28.0313,28.0743,5094.0
2016-12-23 10:05:00,32.65,32.7,32.63,32.7,14684.0,28.0829,28.1259,28.0657,28.1259,14684.0
2016-12-23 10:10:00,32.66,32.68,32.63,32.64,3622.0,28.0915,28.1087,28.0657,28.0743,3622.0
2016-12-23 10:15:00,32.66,32.71,32.65,32.65,4122.0,28.0915,28.1345,28.0829,28.0829,4122.0
2016-12-23 10:20:00,32.63,32.66,32.6,32.6,3600.0,28.0657,28.0915,28.0399,28.0399,3600.0
2016-12-23 10:25:00,32.62,32.63,32.59,32.59,3364.0,28.0571,28.0657,28.0313,28.0313,3364.0
2016-12-23 10:30:00,32.59,32.62,32.58,32.6,4000.0,28.0313,28.0571,28.0227,28.0399,4000.0
2016-12-23 10:35:00,32.59,32.59,32.56,32.58,10148.0,28.0313,28.0313,28.0055,28.0227,10148.0
2016-12-23 10:40:00,32.58,32.58,32.52,32.52,7200.0,28.0227,28.0227,27.9711,27.9711,7200.0
2016-12-23 10:45:00,32.52,32.57,32.52,32.54,5444.0,27.9711,28.0141,27.9711,27.9883,5444.0
2016-12-23 10:50:00,32.52,32.52,32.51,32.51,5822.0,27.9711,27.9711,27.9625,27.9625,5822.0
2016-12-23 10:55:00,32.5,32.5,32.47,32.47,4424.0,27.9539,27.9539,27.9281,27.9281,4424.0
2016-12-23 11:00:00,32.48,32.49,32.47,32.49,3440.0,27.9367,27.9453,27.9281,27.9453,3440.0
2016-12-23 11:05:00,32.49,32.53,32.49,32.53,5968.0,27.9453,27.9797,27.9453,27.9797,5968.0
2016-12-23 11:10:00,32.55,32.55,32.5,32.52,4168.0,27.9969,27.9969,27.9539,27.9711,4168.0
2016-12-23 11:15:00,32.51,32.53,32.49,32.49,9360.0,27.9625,27.9797,27.9453,27.9453,9360.0
2016-12-23 11:20:00,32.48,32.48,32.44,32.46,8002.0,27.9367,27.9367,27.9023,27.9195,8002.0
2016-12-23 11:25:00,32.47,32.52,32.46,32.49,4684.0,27.9281,27.9711,27.9195,27.9453,4684.0
2016-12-23 11:30:00,32.49,32.52,32.49,32.51,7228.0,27.9453,27.9711,27.9453,27.9625,7228.0
2016-12-23 11:35:00,32.51,32.52,32.49,32.49,2766.0,27.9625,27.9711,27.9453,27.9453,2766.0
2016-12-23 11:40:00,32.49,32.5,32.47,32.48,7010.0,27.9453,27.9539,27.9281,27.9367,7010.0
2016-12-23 11:45:00,32.47,32.48,32.46,32.46,11940.0,27.9281,27.9367,27.9195,27.9195,11940.0
2016-12-23 11:50:00,32.46,32.48,32.44,32.45,8964.0,27.9195,27.9367,27.9023,27.9109,8964.0
2016-12-23 11:55:00,32.47,32.51,32.46,32.51,5200.0,27.9281,27.9625,27.9195,27.9625,5200.0
2016-12-23 12:00:00,32.51,32.56,32.49,32.54,4702.0,27.9625,28.0055,27.9453,27.9883,4702.0
2016-12-23 12:05:00,32.54,32.55,32.52,32.55,1800.0,27.9883,27.9969,27.9711,27.9969,1800.0
2016-12-23 12:10:00,32.56,32.57,32.54,32.57,3000.0,28.0055,28.0141,27.9883,28.0141,3000.0
2016-12-23 12:15:00,32.58,32.58,32.54,32.55,3430.0,28.0227,28.0227,27.9883,27.9969,3430.0
2016-12-23 12:20:00,32.56,32.58,32.56,32.58,3250.0,28.0055,28.0227,28.0055,28.0227,3250.0
2016-12-23 12:25:00,32.57,32.59,32.57,32.59,2566.0,28.0141,28.0313,28.0141,28.0313,2566.0
2016-12-23 12:30:00,32.58,32.63,32.58,32.62,4648.0,28.0227,28.0657,28.0227,28.0571,4648.0
2016-12-23 12:35:00,32.62,32.62,32.57,32.58,9400.0,28.0571,28.0571,28.0141,28.0227,9400.0
2016-12-23 12:40:00,32.58,32.58,32.52,32.55,17648.0,28.0227,28.0227,27.9711,27.9969,17648.0
2016-12-23 12:45:00,32.56,32.56,32.54,32.55,2630.0,28.0055,28.0055,27.9883,27.9969,2630.0
2016-12-23 12:50:00,32.56,32.59,32.55,32.59,4488.0,28.0055,28.0313,27.9969,28.0313,4488.0
2016-12-23 12:55:00,32.59,32.59,32.56,32.56,2000.0,28.0313,28.0313,28.0055,28.0055,2000.0
2016-12-23 13:00:00,32.57,32.58,32.56,32.56,4760.0,28.0141,28.0227,28.0055,28.0055,4760.0
2016-12-23 13:05:00,32.56,32.57,32.56,32.56,3208.0,28.0055,28.0141,28.0055,28.0055,3208.0
2016-12-23 13:10:00,32.56,32.58,32.54,32.55,7048.0,28.0055,28.0227,27.9883,27.9969,7048.0
2016-12-23 13:15:00,32.55,32.55,32.55,32.55,1972.0,27.9969,27.9969,27.9969,27.9969,1972.0
2016-12-23 13:20:00,32.54,32.55,32.53,32.53,5036.0,27.9883,27.9969,27.9797,27.9797,5036.0
2016-12-23 13:25:00,32.52,32.54,32.52,32.52,4618.0,27.9711,27.9883,27.9711,27.9711,4618.0
2016-12-23 13:30:00,32.53,32.55,32.51,32.54,15102.0,27.9797,27.9969,27.9625,27.9883,15102.0
2016-12-23 13:35:00,32.54,32.55,32.52,32.54,2700.0,27.9883,27.9969,27.9711,27.9883,2700.0
2016-12-23 13:40:00,32.54,32.56,32.52,32.53,4116.0,27.9883,28.0055,27.9711,27.9797,4116.0
2016-12-23 13:45:00,32.55,32.55,32.52,32.52,3842.0,27.9969,27.9969,27.9711,27.9711,3842.0
2016-12-23 13:50:00,32.5,32.52,32.5,32.52,7524.0,27.9539,27.9711,27.9539,27.9711,7524.0
2016-12-23 13:55:00,32.51,32.51,32.49,32.5,7670.0,27.9625,27.9625,27.9453,27.9539,7670.0
2016-12-23 14:00:00,32.5,32.52,32.49,32.52,9600.0,27.9539,27.9711,27.9453,27.9711,9600.0
2016-12-23 14:05:00,32.52,32.54,32.52,32.53,3654.0,27.9711,27.9883,27.9711,27.9797,3654.0
2016-12-23 14:10:00,32.54,32.54,32.52,32.52,9526.0,27.9883,27.9883,27.9711,27.9711,9526.0
2016-12-23 14:15:00,32.53,32.55,32.53,32.55,6394.0,27.9797,27.9969,27.9797,27.9969,6394.0
2016-12-23 14:20:00,32.56,32.58,32.55,32.57,8794.0,28.0055,28.0227,27.9969,28.0141,8794.0
2016-12-23 14:25:00,32.56,32.57,32.53,32.54,8404.0,28.0055,28.0141,27.9797,27.9883,8404.0
2016-12-23 14:30:00,32.56,32.56,32.54,32.55,4486.0,28.0055,28.0055,27.9883,27.9969,4486.0
2016-12-23 14:35:00,32.55,32.56,32.54,32.56,4422.0,27.9969,28.0055,27.9883,28.0055,4422.0
2016-12-23 14:40:00,32.56,32.58,32.54,32.58,19712.0,28.0055,28.0227,27.9883,28.0227,19712.0
2016-12-23 14:45:00,32.59,32.6,32.56,32.58,7750.0,28.0313,28.0399,28.0055,28.0227,7750.0
2016-12-23 14:50:00,32.57,32.58,32.55,32.55,3914.0,28.0141,28.0227,27.9969,27.9969,3914.0
2016-12-23 14:55:00,32.54,32.56,32.54,32.55,5106.0,27.9883,28.0055,27.9883,27.9969,5106.0
2016-12-23 15:00:00,32.57,32.57,32.55,32.57,8304.0,28.0141,28.0141,27.9969,28.0141,8304.0
2016-12-23 15:05:00,32.57,32.58,32.57,32.58,6072.0,28.0141,28.0227,28.0141,28.0227,6072.0
2016-12-23 15:10:00,32.58,32.62,32.58,32.62,7960.0,28.0227,28.0571,28.0227,28.0571,7960.0
2016-12-23 15:15:00,32.61,32.63,32.6,32.61,5112.0,28.0485,28.0657,28.0399,28.0485,5112.0
2016-12-23 15:20:00,32.61,32.62,32.6,32.62,4502.0,28.0485,28.0571,28.0399,28.0571,4502.0
2016-12-23 15:25:00,32.61,32.62,32.6,32.6,7352.0,28.0485,28.0571,28.0399,28.0399,7352.0
2016-12-23 15:30:00,32.6,32.61,32.6,32.61,11600.0,28.0399,28.0485,28.0399,28.0485,11600.0
2016-12-23 15:35:00,32.61,32.63,32.61,32.61,18034.0,28.0485,28.0657,28.0485,28.0485,18034.0
2016-12-23 15:40:00,32.61,32.7,32.6,32.69,18318.0,28.0485,28.1259,28.0399,28.1173,18318.0
2016-12-23 15:45:00,32.69,32.7,32.67,32.68,16730.0,28.1173,28.1259,28.1001,28.1087,16730.0
2016-12-23 15:50:00,32.69,32.7,32.68,32.69,34320.0,28.1173,28.1259,28.1087,28.1173,34320.0
2016-12-23 15:55:00,32.68,32.71,32.68,32.7,84346.0,28.1087,28.1345,28.1087,28.1259,84346.0
2016-12-27 09:30:00,32.68,32.8,32.68,32.69,45606.0,28.1087,28.2119,28.1087,28.1173,45606.0
2016-12-27 09:35:00,32.69,32.76,32.69,32.74,37422.0,28.1173,28.1775,28.1173,28.1603,37422.0
2016-12-27 09:40:00,32.73,32.79,32.72,32.72,24900.0,28.1517,28.2033,28.1431,28.1431,24900.0
2016-12-27 09:45:00,32.72,32.93,32.72,32.87,18682.0,28.1431,28.3237,28.1431,28.2721,18682.0
2016-12-27 09:50:00,32.87,32.91,32.83,32.9,11680.0,28.2721,28.3065,28.2377,28.2979,11680.0
2016-12-27 09:55:00,32.88,32.9,32.85,32.9,8438.0,28.2807,28.2979,28.2549,28.2979,8438.0
2016-12-27 10:00:00,32.9,32.93,32.87,32.91,10434.0,28.2979,28.3237,28.2721,28.3065,10434.0
2016-12-27 10:05:00,32.92,33.03,32.91,33.02,37258.0,28.3151,28.4097,28.3065,28.4011,37258.0
2016-12-27 10:10:00,33.02,33.02,32.92,32.92,16226.0,28.4011,28.4011,28.3151,28.3151,16226.0
2016-12-27 10:15:00,32.93,32.95,32.92,32.94,8842.0,28.3237,28.3409,28.3151,28.3323,8842.0
2016-12-27 10:20:00,32.94,32.96,32.93,32.96,11920.0,28.3323,28.3495,28.3237,28.3495,11920.0
2016-12-27 10:25:00,32.95,32.95,32.87,32.87,18216.0,28.3409,28.3409,28.2721,28.2721,18216.0
2016-12-27 10:30:00,32.88,32.9,32.85,32.85,11226.0,28.2807,28.2979,28.2549,28.2549,11226.0
2016-12-27 10:35:00,32.85,32.87,32.84,32.84,6910.0,28.2549,28.2721,28.2463,28.2463,6910.0
2016-12-27 10:40:00,32.83,32.85,32.81,32.81,15882.0,28.2377,28.2549,28.2205,28.2205,15882.0
2016-12-27 10:45:00,32.79,32.81,32.77,32.81,9300.0,28.2033,28.2205,28.1861,28.2205,9300.0
2016-12-27 10:50:00,32.82,32.84,32.82,32.83,7002.0,28.2291,28.2463,28.2291,28.2377,7002.0
2016-12-27 10:55:00,32.84,32.84,32.81,32.82,7998.0,28.2463,28.2463,28.2205,28.2291,7998.0
2016-12-27 11:00:00,32.83,32.83,32.77,32.8,13200.0,28.2377,28.2377,28.1861,28.2119,13200.0
2016-12-27 11:05:00,32.8,32.82,32.78,32.81,4600.0,28.2119,28.2291,28.1947,28.2205,4600.0
2016-12-27 11:10:00,32.8,32.82,32.78,32.78,7384.0,28.2119,28.2291,28.1947,28.1947,7384.0
2016-12-27 11:15:00,32.78,32.79,32.77,32.77,5200.0,28.1947,28.2033,28.1861,28.1861,5200.0
2016-12-27 11:20:00,32.78,32.81,32.77,32.77,11894.0,28.1947,28.2205,28.1861,28.1861,11894.0
2016-12-27 11:25:00,32.78,32.81,32.77,32.81,20696.0,28.1947,28.2205,28.1861,28.2205,20696.0
2016-12-27 11:30:00,32.81,32.82,32.78,32.78,19990.0,28.2205,28.2291,28.1947,28.1947,19990.0
2016-12-27 11:35:00,32.79,32.79,32.75,32.75,6992.0,28.2033,28.2033,28.1689,28.1689,6992.0
2016-12-27 11:40:00,32.77,32.79,32.76,32.77,17222.0,28.1861,28.2033,28.1775,28.1861,17222.0
2016-12-27 11:45:00,32.77,32.8,32.77,32.8,21144.0,28.1861,28.2119,28.1861,28.2119,21144.0
2016-12-27 11:50:00,32.79,32.8,32.77,32.78,10742.0,28.2033,28.2119,28.1861,28.1947,10742.0
2016-12-27 11:55:00,32.78,32.78,32.77,32.78,6798.0,28.1947,28.1947,28.1861,28.1947,6798.0
2016-12-27 12:00:00,32.77,32.77,32.76,32.77,6838.0,28.1861,28.1861,28.1775,28.1861,6838.0
2016-12-27 12:05:00,32.76,32.76,32.75,32.76,8430.0,28.1775,28.1775,28.1689,28.1775,8430.0
2016-12-27 12:10:00,32.76,32.76,32.7,32.71,20604.0,28.1775,28.1775,28.1259,28.1345,20604.0
2016-12-27 12:15:00,32.7,32.71,32.67,32.71,8562.0,28.1259,28.1345,28.1001,28.1345,8562.0
2016-12-27 12:20:00,32.71,32.72,32.67,32.69,44610.0,28.1345,28.1431,28.1001,28.1173,44610.0
2016-12-27 12:25:00,32.68,32.71,32.68,32.7,9764.0,28.1087,28.1345,28.1087,28.1259,9764.0
2016-12-27 12:30:00,32.71,32.72,32.7,32.71,10412.0,28.1345,28.1431,28.1259,28.1345,10412.0
2016-12-27 12:35:00,32.7,32.71,32.7,32.71,4400.0,28.1259,28.1345,28.1259,28.1345,4400.0
2016-12-27 12:40:00,32.7,32.74,32.7,32.72,9828.0,28.1259,28.1603,28.1259,28.1431,9828.0
2016-12-27 12:45:00,32.72,32.72,32.7,32.71,9492.0,28.1431,28.1431,28.1259,28.1345,9492.0
2016-12-27 12:50:00,32.71,32.74,32.71,32.72,8372.0,28.1345,28.1603,28.1345,28.1431,8372.0
2016-12-27 12:55:00,32.73,32.73,32.71,32.71,4800.0,28.1517,28.1517,28.1345,28.1345,4800.0
2016-12-27 13:00:00,32.71,32.73,32.7,32.72,9840.0,28.1345,28.1517,28.1259,28.1431,9840.0
2016-12-27 13:05:00,32.72,32.73,32.71,32.73,4680.0,28.1431,28.1517,28.1345,28.1517,4680.0
2016-12-27 13:10:00,32.73,32.74,32.73,32.74,6586.0,28.1517,28.1603,28.1517,28.1603,6586.0
2016-12-27 13:15:00,32.74,32.74,32.73,32.74,6864.0,28.1603,28.1603,28.1517,28.1603,6864.0
2016-12-27 13:20:00,32.74,32.76,32.73,32.76,12082.0,28.1603,28.1775,28.1517,28.1775,12082.0
2016-12-27 13:25:00,32.76,32.8,32.76,32.78,15900.0,28.1775,28.2119,28.1775,28.1947,15900.0
2016-12-27 13:30:00,32.79,32.79,32.78,32.78,8592.0,28.2033,28.2033,28.1947,28.1947,8592.0
2016-12-27 13:35:00,32.77,32.78,32.77,32.77,7952.0,28.1861,28.1947,28.1861,28.1861,7952.0
2016-12-27 13:40:00,32.77,32.78,32.72,32.73,35284.0,28.1861,28.1947,28.1431,28.1517,35284.0
2016-12-27 13:45:00,32.74,32.75,32.73,32.74,26364.0,28.1603,28.1689,28.1517,28.1603,26364.0
2016-12-27 13:50:00,32.76,32.77,32.75,32.76,7792.0,28.1775,28.1861,28.1689,28.1775,7792.0
2016-12-27 13:55:00,32.75,32.75,32.72,32.74,6832.0,28.1689,28.1689,28.1431,28.1603,6832.0
2016-12-27 14:00:00,32.74,32.74,32.72,32.73,5342.0,28.1603,28.1603,28.1431,28.1517,5342.0
2016-12-27 14:05:00,32.72,32.74,32.72,32.73,4602.0,28.1431,28.1603,28.1431,28.1517,4602.0
2016-12-27 14:10:00,32.74,32.76,32.74,32.74,7432.0,28.1603,28.1775,28.1603,28.1603,7432.0
2016-12-27 14:15:00,32.74,32.74,32.73,32.73,4000.0,28.1603,28.1603,28.1517,28.1517,4000.0
2016-12-27 14:20:00,32.73,32.74,32.73,32.73,8146.0,28.1517,28.1603,28.1517,28.1517,8146.0
2016-12-27 14:25:00,32.73,32.76,32.72,32.76,6884.0,28.1517,28.1775,28.1431,28.1775,6884.0
2016-12-27 14:30:00,32.74,32.76,32.71,32.71,27412.0,28.1603,28.1775,28.1345,28.1345,27412.0
2016-12-27 14:35:00,32.71,32.71,32.68,32.69,32774.0,28.1345,28.1345,28.1087,28.1173,32774.0
2016-12-27 14:40:00,32.69,32.71,32.68,32.68,14720.0,28.1173,28.1345,28.1087,28.1087,14720.0
2016-12-27 14:45:00,32.68,32.7,32.67,32.68,18930.0,28.1087,28.1259,28.1001,28.1087,18930.0
2016-12-27 14:50:00,32.69,32.69,32.67,32.68,19080.0,28.1173,28.1173,28.1001,28.1087,19080.0
2016-12-27 14:55:00,32.68,32.68,32.66,32.67,10828.0,28.1087,28.1087,28.0915,28.1001,10828.0
2016-12-27 15:00:00,32.67,32.74,32.67,32.74,15232.0,28.1001,28.1603,28.1001,28.1603,15232.0
2016-12-27 15:05:00,32.74,32.75,32.72,32.72,30902.0,28.1603,28.1689,28.1431,28.1431,30902.0
2016-12-27 15:10:00,32.72,32.74,32.72,32.74,22612.0,28.1431,28.1603,28.1431,28.1603,22612.0
2016-12-27 15:15:00,32.74,32.76,32.74,32.75,17444.0,28.1603,28.1775,28.1603,28.1689,17444.0
2016-12-27 15:20:00,32.75,32.77,32.74,32.77,35512.0,28.1689,28.1861,28.1603,28.1861,35512.0
2016-12-27 15:25:00,32.77,32.77,32.76,32.76,8060.0,28.1861,28.1861,28.1775,28.1775,8060.0
2016-12-27 15:30:00,32.76,32.76,32.74,32.75,19592.0,28.1775,28.1775,28.1603,28.1689,19592.0
2016-12-27 15:35:00,32.75,32.76,32.74,32.74,20910.0,28.1689,28.1775,28.1603,28.1603,20910.0
2016-12-27 15:40:00,32.74,32.77,32.74,32.76,34050.0,28.1603,28.1861,28.1603,28.1775,34050.0
2016-12-27 15:45:00,32.76,32.77,32.74,32.74,61992.0,28.1775,28.1861,28.1603,28.1603,61992.0
2016-12-27 15:50:00,32.74,32.75,32.74,32.74,29828.0,28.1603,28.1689,28.1603,28.1603,29828.0
2016-12-27 15:55:00,32.74,32.74,32.67,32.7,153208.0,28.1603,28.1603,28.1001,28.1259,153208.0
2016-12-28 09:30:00,32.76,32.83,32.72,32.79,34552.0,28.1775,28.2377,28.1431,28.2033,34552.0
2016-12-28 09:35:00,32.76,32.77,32.71,32.74,16560.0,28.1775,28.1861,28.1345,28.1603,16560.0
2016-12-28 09:40:00,32.7,32.75,32.67,32.72,21908.0,28.1259,28.1689,28.1001,28.1431,21908.0
2016-12-28 09:45:00,32.74,32.8,32.72,32.8,11424.0,28.1603,28.2119,28.1431,28.2119,11424.0
2016-12-28 09:50:00,32.83,32.83,32.69,32.69,7218.0,28.2377,28.2377,28.1173,28.1173,7218.0
2016-12-28 09:55:00,32.69,32.71,32.6,32.61,7820.0,28.1173,28.1345,28.0399,28.0485,7820.0
2016-12-28 10:00:00,32.6,32.65,32.54,32.63,25628.0,28.0399,28.0829,27.9883,28.0657,25628.0
2016-12-28 10:05:00,32.64,32.64,32.58,32.58,7174.0,28.0743,28.0743,28.0227,28.0227,7174.0
2016-12-28 10:10:00,32.55,32.59,32.52,32.54,47586.0,27.9969,28.0313,27.9711,27.9883,47586.0
2016-12-28 10:15:00,32.56,32.58,32.43,32.48,46994.0,28.0055,28.0227,27.8937,27.9367,46994.0
2016-12-28 10:20:00,32.47,32.49,32.42,32.44,11700.0,27.9281,27.9453,27.8851,27.9023,11700.0
2016-12-28 10:25:00,32.44,32.5,32.41,32.5,6000.0,27.9023,27.9539,27.8765,27.9539,6000.0
2016-12-28 10:30:00,32.49,32.52,32.48,32.49,10672.0,27.9453,27.9711,27.9367,27.9453,10672.0
2016-12-28 10:35:00,32.51,32.54,32.48,32.49,8470.0,27.9625,27.9883,27.9367,27.9453,8470.0
2016-12-28 10:40:00,32.48,32.54,32.47,32.48,9192.0,27.9367,27.9883,27.9281,27.9367,9192.0
2016-12-28 10:45:00,32.47,32.54,32.47,32.54,13178.0,27.9281,27.9883,27.9281,27.9883,13178.0
2016-12-28 10:50:00,32.54,32.57,32.52,32.57,18150.0,27.9883,28.0141,27.9711,28.0141,18150.0
2016-12-28 10:55:00,32.59,32.59,32.55,32.58,7960.0,28.0313,28.0313,27.9969,28.0227,7960.0
2016-12-28 11:00:00,32.58,32.66,32.58,32.66,13170.0,28.0227,28.0915,28.0227,28.0915,13170.0
2016-12-28 11:05:00,32.66,32.67,32.64,32.67,18964.0,28.0915,28.1001,28.0743,28.1001,18964.0
2016-12-28 11:10:00,32.68,32.72,32.68,32.71,17204.0,28.1087,28.1431,28.1087,28.1345,17204.0
2016-12-28 11:15:00,32.71,32.72,32.7,32.71,11190.0,28.1345,28.1431,28.1259,28.1345,11190.0
2016-12-28 11:20:00,32.71,32.77,32.71,32.75,22882.0,28.1345,28.1861,28.1345,28.1689,22882.0
2016-12-28 11:25:00,32.75,32.75,32.73,32.74,10894.0,28.1689,28.1689,28.1517,28.1603,10894.0
2016-12-28 11:30:00,32.73,32.74,32.68,32.68,15812.0,28.1517,28.1603,28.1087,28.1087,15812.0
2016-12-28 11:35:00,32.68,32.7,32.66,32.69,14984.0,28.1087,28.1259,28.0915,28.1173,14984.0
2016-12-28 11:40:00,32.69,32.7,32.63,32.63,12484.0,28.1173,28.1259,28.0657,28.0657,12484.0
2016-12-28 11:45:00,32.63,32.68,32.63,32.64,17216.0,28.0657,28.1087,28.0657,28.0743,17216.0
2016-12-28 11:50:00,32.64,32.66,32.61,32.65,13090.0,28.0743,28.0915,28.0485,28.0829,13090.0
2016-12-28 11:55:00,32.65,32.65,32.57,32.6,11968.0,28.0829,28.0829,28.0141,28.0399,11968.0
2016-12-28 12:00:00,32.6,32.6,32.55,32.57,6758.0,28.0399,28.0399,27.9969,28.0141,6758.0
2016-12-28 12:05:00,32.57,32.59,32.54,32.56,7566.0,28.0141,28.0313,27.9883,28.0055,7566.0
2016-12-28 12:10:00,32.57,32.58,32.53,32.55,7034.0,28.0141,28.0227,27.9797,27.9969,7034.0
2016-12-28 12:15:00,32.55,32.58,32.53,32.54,4358.0,27.9969,28.0227,27.9797,27.9883,4358.0
2016-12-28 12:20:00,32.54,32.55,32.52,32.55,4362.0,27.9883,27.9969,27.9711,27.9969,4362.0
2016-12-28 12:25:00,32.54,32.54,32.51,32.52,7694.0,27.9883,27.9883,27.9625,27.9711,7694.0
2016-12-28 12:30:00,32.52,32.52,32.48,32.48,10270.0,27.9711,27.9711,27.9367,27.9367,10270.0
2016-12-28 12:35:00,32.48,32.49,32.48,32.49,15084.0,27.9367,27.9453,27.9367,27.9453,15084.0
2016-12-28 12:40:00,32.49,32.52,32.48,32.51,20064.0,27.9453,27.9711,27.9367,27.9625,20064.0
2016-12-28 12:45:00,32.49,32.49,32.46,32.47,8070.0,27.9453,27.9453,27.9195,27.9281,8070.0
2016-12-28 12:50:00,32.48,32.52,32.47,32.49,9992.0,27.9367,27.9711,27.9281,27.9453,9992.0
2016-12-28 12:55:00,32.5,32.5,32.48,32.49,25704.0,27.9539,27.9539,27.9367,27.9453,25704.0
2016-12-28 13:00:00,32.49,32.49,32.44,32.48,9928.0,27.9453,27.9453,27.9023,27.9367,9928.0
2016-12-28 13:05:00,32.48,32.49,32.47,32.49,24582.0,27.9367,27.9453,27.9281,27.9453,24582.0
2016-12-28 13:10:00,32.49,32.55,32.49,32.55,10720.0,27.9453,27.9969,27.9453,27.9969,10720.0
2016-12-28 13:15:00,32.56,32.57,32.53,32.54,17856.0,28.0055,28.0141,27.9797,27.9883,17856.0
2016-12-28 13:20:00,32.54,32.57,32.54,32.57,9286.0,27.9883,28.0141,27.9883,28.0141,9286.0
2016-12-28 13:25:00,32.57,32.57,32.52,32.52,8330.0,28.0141,28.0141,27.9711,27.9711,8330.0
2016-12-28 13:30:00,32.53,32.56,32.52,32.56,6574.0,27.9797,28.0055,27.9711,28.0055,6574.0
2016-12-28 13:35:00,32.56,32.57,32.54,32.54,7854.0,28.0055,28.0141,27.9883,27.9883,7854.0
2016-12-28 13:40:00,32.54,32.55,32.5,32.5,12008.0,27.9883,27.9969,27.9539,27.9539,12008.0
2016-12-28 13:45:00,32.49,32.51,32.49,32.49,11686.0,27.9453,27.9625,27.9453,27.9453,11686.0
2016-12-28 13:50:00,32.49,32.51,32.48,32.49,17604.0,27.9453,27.9625,27.9367,27.9453,17604.0
2016-12-28 13:55:00,32.5,32.52,32.49,32.51,15030.0,27.9539,27.9711,27.9453,27.9625,15030.0
2016-12-28 14:00:00,32.51,32.54,32.5,32.53,13732.0,27.9625,27.9883,27.9539,27.9797,13732.0
2016-12-28 14:05:00,32.52,32.52,32.51,32.52,10284.0,27.9711,27.9711,27.9625,27.9711,10284.0
2016-12-28 14:10:00,32.52,32.52,32.47,32.48,6300.0,27.9711,27.9711,27.9281,27.9367,6300.0
2016-12-28 14:15:00,32.48,32.49,32.45,32.47,9182.0,27.9367,27.9453,27.9109,27.9281,9182.0
2016-12-28 14:20:00,32.48,32.48,32.43,32.43,8628.0,27.9367,27.9367,27.8937,27.8937,8628.0
2016-12-28 14:25:00,32.44,32.48,32.44,32.48,18832.0,27.9023,27.9367,27.9023,27.9367,18832.0
2016-12-28 14:30:00,32.48,32.49,32.46,32.49,4800.0,27.9367,27.9453,27.9195,27.9453,4800.0
2016-12-28 14:35:00,32.49,32.49,32.45,32.45,6346.0,27.9453,27.9453,27.9109,27.9109,6346.0
2016-12-28 14:40:00,32.46,32.47,32.43,32.43,12288.0,27.9195,27.9281,27.8937,27.8937,12288.0
2016-12-28 14:45:00,32.44,32.45,32.43,32.43,6706.0,27.9023,27.9109,27.8937,27.8937,6706.0
2016-12-28 14:50:00,32.43,32.44,32.41,32.42,7016.0,27.8937,27.9023,27.8765,27.8851,7016.0
2016-12-28 14:55:00,32.43,32.43,32.42,32.43,5652.0,27.8937,27.8937,27.8851,27.8937,5652.0
2016-12-28 15:00:00,32.44,32.47,32.43,32.47,5800.0,27.9023,27.9281,27.8937,27.9281,5800.0
2016-12-28 15:05:00,32.48,32.49,32.45,32.45,17158.0,27.9367,27.9453,27.9109,27.9109,17158.0
2016-12-28 15:10:00,32.45,32.48,32.45,32.47,2350.0,27.9109,27.9367,27.9109,27.9281,2350.0
2016-12-28 15:15:00,32.47,32.47,32.43,32.43,15234.0,27.9281,27.9281,27.8937,27.8937,15234.0
2016-12-28 15:20:00,32.43,32.45,32.43,32.43,12130.0,27.8937,27.9109,27.8937,27.8937,12130.0
2016-12-28 15:25:00,32.43,32.44,32.39,32.4,13250.0,27.8937,27.9023,27.8592,27.8678,13250.0
2016-12-28 15:30:00,32.39,32.4,32.38,32.4,11650.0,27.8592,27.8678,27.8506,27.8678,11650.0
2016-12-28 15:35:00,32.4,32.41,32.38,32.38,18006.0,27.8678,27.8765,27.8506,27.8506,18006.0
2016-12-28 15:40:00,32.38,32.38,32.34,32.36,30474.0,27.8506,27.8506,27.8162,27.8334,30474.0
2016-12-28 15:45:00,32.35,32.38,32.35,32.36,23062.0,27.8248,27.8506,27.8248,27.8334,23062.0
2016-12-28 15:50:00,32.35,32.37,32.34,32.35,29626.0,27.8248,27.842,27.8162,27.8248,29626.0
2016-12-28 15:55:00,32.36,32.37,32.33,32.34,63294.0,27.8334,27.842,27.8076,27.8162,63294.0
2016-12-29 09:30:00,32.33,32.46,32.27,32.46,35770.0,27.8076,27.9195,27.756,27.9195,35770.0
2016-12-29 09:35:00,32.46,32.5,32.37,32.37,13766.0,27.9195,27.9539,27.842,27.842,13766.0
2016-12-29 09:40:00,32.4,32.41,32.33,32.33,10000.0,27.8678,27.8765,27.8076,27.8076,10000.0
2016-12-29 09:45:00,32.32,32.32,32.21,32.21,9264.0,27.799,27.799,27.7044,27.7044,9264.0
2016-12-29 09:50:00,32.22,32.3,32.22,32.29,8820.0,27.713,27.7818,27.713,27.7732,8820.0
2016-12-29 09:55:00,32.3,32.31,32.24,32.31,15298.0,27.7818,27.7904,27.7302,27.7904,15298.0
2016-12-29 10:00:00,32.32,32.38,32.31,32.38,18136.0,27.799,27.8506,27.7904,27.8506,18136.0
2016-12-29 10:05:00,32.38,32.42,32.37,32.38,10426.0,27.8506,27.8851,27.842,27.8506,10426.0
2016-12-29 10:10:00,32.38,32.4,32.33,32.34,14616.0,27.8506,27.8678,27.8076,27.8162,14616.0
2016-12-29 10:15:00,32.33,32.42,32.33,32.4,41110.0,27.8076,27.8851,27.8076,27.8678,41110.0
2016-12-29 10:20:00,32.4,32.4,32.33,32.36,215028.0,27.8678,27.8678,27.8076,27.8334,215028.0
2016-12-29 10:25:00,32.36,32.41,32.36,32.37,53338.0,27.8334,27.8765,27.8334,27.842,53338.0
2016-12-29 10:30:00,32.37,32.4,32.36,32.38,19100.0,27.842,27.8678,27.8334,27.8506,19100.0
2016-12-29 10:35:00,32.38,32.42,32.38,32.42,19492.0,27.8506,27.8851,27.8506,27.8851,19492.0
2016-12-29 10:40:00,32.42,32.42,32.38,32.38,8396.0,27.8851,27.8851,27.8506,27.8506,8396.0
2016-12-29 10:45:00,32.38,32.42,32.35,32.35,21084.0,27.8506,27.8851,27.8248,27.8248,21084.0
2016-12-29 10:50:00,32.35,32.35,32.31,32.34,13946.0,27.8248,27.8248,27.7904,27.8162,13946.0
2016-12-29 10:55:00,32.34,32.36,32.31,32.33,15510.0,27.8162,27.8334,27.7904,27.8076,15510.0
2016-12-29 11:00:00,32.34,32.35,32.29,32.29,10286.0,27.8162,27.8248,27.7732,27.7732,10286.0
2016-12-29 11:05:00,32.29,32.29,32.24,32.26,30478.0,27.7732,27.7732,27.7302,27.7474,30478.0
2016-12-29 11:10:00,32.26,32.3,32.24,32.29,24084.0,27.7474,27.7818,27.7302,27.7732,24084.0
2016-12-29 11:15:00,32.3,32.31,32.27,32.29,19798.0,27.7818,27.7904,27.756,27.7732,19798.0
2016-12-29 11:20:00,32.29,32.33,32.29,32.3,10300.0,27.7732,27.8076,27.7732,27.7818,10300.0
2016-12-29 11:25:00,32.3,32.32,32.29,32.32,8550.0,27.7818,27.799,27.7732,27.799,8550.0
2016-12-29 11:30:00,32.31,32.33,32.31,32.33,15074.0,27.7904,27.8076,27.7904,27.8076,15074.0
2016-12-29 11:35:00,32.33,32.34,32.29,32.29,14250.0,27.8076,27.8162,27.7732,27.7732,14250.0
2016-12-29 11:40:00,32.29,32.29,32.27,32.27,8886.0,27.7732,27.7732,27.756,27.756,8886.0
2016-12-29 11:45:00,32.27,32.3,32.26,32.28,9804.0,27.756,27.7818,27.7474,27.7646,9804.0
2016-12-29 11:50:00,32.27,32.27,32.24,32.27,17256.0,27.756,27.756,27.7302,27.756,17256.0
2016-12-29 11:55:00,32.27,32.27,32.24,32.27,9248.0,27.756,27.756,27.7302,27.756,9248.0
2016-12-29 12:00:00,32.27,32.29,32.26,32.29,8200.0,27.756,27.7732,27.7474,27.7732,8200.0
2016-12-29 12:05:00,32.28,32.29,32.26,32.26,12600.0,27.7646,27.7732,27.7474,27.7474,12600.0
2016-12-29 12:10:00,32.26,32.29,32.26,32.29,9470.0,27.7474,27.7732,27.7474,27.7732,9470.0
2016-12-29 12:15:00,32.3,32.35,32.29,32.33,9760.0,27.7818,27.8248,27.7732,27.8076,9760.0
2016-12-29 12:20:00,32.33,32.35,32.32,32.35,9616.0,27.8076,27.8248,27.799,27.8248,9616.0
2016-12-29 12:25:00,32.35,32.37,32.34,32.37,6200.0,27.8248,27.842,27.8162,27.842,6200.0
2016-12-29 12:30:00,32.37,32.38,32.37,32.38,9090.0,27.842,27.8506,27.842,27.8506,9090.0
2016-12-29 12:35:00,32.38,32.38,32.34,32.34,9920.0,27.8506,27.8506,27.8162,27.8162,9920.0
2016-12-29 12:40:00,32.34,32.35,32.33,32.33,4600.0,27.8162,27.8248,27.8076,27.8076,4600.0
2016-12-29 12:45:00,32.34,32.37,32.32,32.37,8614.0,27.8162,27.842,27.799,27.842,8614.0
2016-12-29 12:50:00,32.36,32.38,32.36,32.38,11656.0,27.8334,27.8506,27.8334,27.8506,11656.0
2016-12-29 12:55:00,32.38,32.4,32.36,32.37,128048.0,27.8506,27.8678,27.8334,27.842,128048.0
2016-12-29 13:00:00,32.37,32.38,32.34,32.35,17664.0,27.842,27.8506,27.8162,27.8248,17664.0
2016-12-29 13:05:00,32.35,32.36,32.32,32.32,9892.0,27.8248,27.8334,27.799,27.799,9892.0
2016-12-29 13:10:00,32.31,32.34,32.3,32.31,11566.0,27.7904,27.8162,27.7818,27.7904,11566.0
2016-12-29 13:15:00,32.31,32.34,32.31,32.32,9800.0,27.7904,27.8162,27.7904,27.799,9800.0
2016-12-29 13:20:00,32.32,32.34,32.32,32.32,11018.0,27.799,27.8162,27.799,27.799,11018.0
2016-12-29 13:25:00,32.31,32.33,32.31,32.32,7300.0,27.7904,27.8076,27.7904,27.799,7300.0
2016-12-29 13:30:00,32.33,32.34,32.3,32.31,9800.0,27.8076,27.8162,27.7818,27.7904,9800.0
2016-12-29 13:35:00,32.3,32.3,32.26,32.27,13800.0,27.7818,27.7818,27.7474,27.756,13800.0
2016-12-29 13:40:00,32.27,32.29,32.27,32.29,7020.0,27.756,27.7732,27.756,27.7732,7020.0
2016-12-29 13:45:00,32.29,32.3,32.29,32.3,7136.0,27.7732,27.7818,27.7732,27.7818,7136.0
2016-12-29 13:50:00,32.29,32.32,32.29,32.31,6800.0,27.7732,27.799,27.7732,27.7904,6800.0
2016-12-29 13:55:00,32.32,32.32,32.29,32.32,9710.0,27.799,27.799,27.7732,27.799,9710.0
2016-12-29 14:00:00,32.31,32.4,32.31,32.38,23010.0,27.7904,27.8678,27.7904,27.8506,23010.0
2016-12-29 14:05:00,32.38,32.38,32.35,32.35,20280.0,27.8506,27.8506,27.8248,27.8248,20280.0
2016-12-29 14:10:00,32.35,32.35,32.31,32.34,12660.0,27.8248,27.8248,27.7904,27.8162,12660.0
2016-12-29 14:15:00,32.34,32.38,32.33,32.36,10914.0,27.8162,27.8506,27.8076,27.8334,10914.0
2016-12-29 14:20:00,32.37,32.38,32.33,32.34,15820.0,27.842,27.8506,27.8076,27.8162,15820.0
2016-12-29 14:25:00,32.34,32.34,32.32,32.33,13000.0,27.8162,27.8162,27.799,27.8076,13000.0
2016-12-29 14:30:00,32.34,32.34,32.3,32.31,12728.0,27.8162,27.8162,27.7818,27.7904,12728.0
2016-12-29 14:35:00,32.3,32.32,32.3,32.31,10778.0,27.7818,27.799,27.7818,27.7904,10778.0
2016-12-29 14:40:00,32.31,32.31,32.27,32.29,15706.0,27.7904,27.7904,27.756,27.7732,15706.0
2016-12-29 14:45:00,32.3,32.33,32.3,32.32,57992.0,27.7818,27.8076,27.7818,27.799,57992.0
2016-12-29 14:50:00,32.32,32.35,32.31,32.35,15294.0,27.799,27.8248,27.7904,27.8248,15294.0
2016-12-29 14:55:00,32.34,32.35,32.33,32.35,25550.0,27.8162,27.8248,27.8076,27.8248,25550.0
2016-12-29 15:00:00,32.35,32.35,32.33,32.33,30410.0,27.8248,27.8248,27.8076,27.8076,30410.0
2016-12-29 15:05:00,32.33,32.34,32.32,32.34,40254.0,27.8076,27.8162,27.799,27.8162,40254.0
2016-12-29 15:10:00,32.34,32.37,32.34,32.35,10954.0,27.8162,27.842,27.8162,27.8248,10954.0
2016-12-29 15:15:00,32.35,32.37,32.35,32.35,10100.0,27.8248,27.842,27.8248,27.8248,10100.0
2016-12-29 15:20:00,32.36,32.39,32.35,32.38,26942.0,27.8334,27.8592,27.8248,27.8506,26942.0
2016-12-29 15:25:00,32.39,32.4,32.38,32.38,26474.0,27.8592,27.8678,27.8506,27.8506,26474.0
2016-12-29 15:30:00,32.38,32.38,32.35,32.36,29604.0,27.8506,27.8506,27.8248,27.8334,29604.0
2016-12-29 15:35:00,32.36,32.38,32.35,32.37,24406.0,27.8334,27.8506,27.8248,27.842,24406.0
2016-12-29 15:40:00,32.36,32.37,32.35,32.35,23016.0,27.8334,27.842,27.8248,27.8248,23016.0
2016-12-29 15:45:00,32.35,32.38,32.35,32.37,56962.0,27.8248,27.8506,27.8248,27.842,56962.0
2016-12-29 15:50:00,32.37,32.4,32.37,32.38,75566.0,27.842,27.8678,27.842,27.8506,75566.0
2016-12-29 15:55:00,32.38,32.38,32.35,32.38,158048.0,27.8506,27.8506,27.8248,27.8506,158048.0
2016-12-30 09:30:00,32.52,32.52,32.3,32.33,37878.0,27.9711,27.9711,27.7818,27.8076,37878.0
2016-12-30 09:35:00,32.34,32.38,32.26,32.26,18910.0,27.8162,27.8506,27.7474,27.7474,18910.0
2016-12-30 09:40:00,32.27,32.37,32.27,32.33,7160.0,27.756,27.842,27.756,27.8076,7160.0
2016-12-30 09:45:00,32.35,32.41,32.35,32.36,32688.0,27.8248,27.8765,27.8248,27.8334,32688.0
2016-12-30 09:50:00,32.35,32.35,32.28,32.3,20314.0,27.8248,27.8248,27.7646,27.7818,20314.0
2016-12-30 09:55:00,32.32,32.33,32.1,32.1,16970.0,27.799,27.8076,27.6098,27.6098,16970.0
2016-12-30 10:00:00,32.09,32.1,32.02,32.04,11134.0,27.6012,27.6098,27.541,27.5582,11134.0
2016-12-30 10:05:00,32.05,32.08,31.93,32.02,44090.0,27.5668,27.5926,27.4636,27.541,44090.0
2016-12-30 10:10:00,32.07,32.1,32.04,32.06,7430.0,27.584,27.6098,27.5582,27.5754,7430.0
2016-12-30 10:15:00,32.09,32.12,32.04,32.04,7200.0,27.6012,27.627,27.5582,27.5582,7200.0
2016-12-30 10:20:00,32.09,32.13,31.99,32.02,13592.0,27.6012,27.6356,27.5152,27.541,13592.0
2016-12-30 10:25:00,32.02,32.03,31.92,31.92,7600.0,27.541,27.5496,27.455,27.455,7600.0
2016-12-30 10:30:00,31.93,32.02,31.91,32.02,12068.0,27.4636,27.541,27.4464,27.541,12068.0
2016-12-30 10:35:00,32.0,32.02,31.96,32.0,6026.0,27.5238,27.541,27.4894,27.5238,6026.0
2016-12-30 10:40:00,32.01,32.05,32.0,32.02,39374.0,27.5324,27.5668,27.5238,27.541,39374.0
2016-12-30 10:45:00,32.02,32.07,32.01,32.07,5402.0,27.541,27.584,27.5324,27.584,5402.0
2016-12-30 10:50:00,32.08,32.09,32.03,32.06,23630.0,27.5926,27.6012,27.5496,27.5754,23630.0
2016-12-30 10:55:00,32.07,32.15,32.06,32.15,10902.0,27.584,27.6528,27.5754,27.6528,10902.0
2016-12-30 11:00:00,32.15,32.15,32.08,32.11,16248.0,27.6528,27.6528,27.5926,27.6184,16248.0
2016-12-30 11:05:00,32.12,32.13,32.08,32.1,9022.0,27.627,27.6356,27.5926,27.6098,9022.0
2016-12-30 11:10:00,32.1,32.12,32.08,32.09,8396.0,27.6098,27.627,27.5926,27.6012,8396.0
2016-12-30 11:15:00,32.08,32.13,32.08,32.09,5400.0,27.5926,27.6356,27.5926,27.6012,5400.0
2016-12-30 11:20:00,32.08,32.13,32.08,32.13,4680.0,27.5926,27.6356,27.5926,27.6356,4680.0
2016-12-30 11:25:00,32.13,32.16,32.12,32.13,14338.0,27.6356,27.6614,27.627,27.6356,14338.0
2016-12-30 11:30:00,32.13,32.14,32.13,32.14,3394.0,27.6356,27.6442,27.6356,27.6442,3394.0
2016-12-30 11:35:00,32.13,32.15,32.08,32.1,10282.0,27.6356,27.6528,27.5926,27.6098,10282.0
2016-12-30 11:40:00,32.1,32.15,32.1,32.15,11930.0,27.6098,27.6528,27.6098,27.6528,11930.0
2016-12-30 11:45:00,32.15,32.15,32.13,32.13,3800.0,27.6528,27.6528,27.6356,27.6356,3800.0
2016-12-30 11:50:00,32.13,32.16,32.13,32.14,22886.0,27.6356,27.6614,27.6356,27.6442,22886.0
2016-12-30 11:55:00,32.15,32.17,32.13,32.13,7980.0,27.6528,27.67,27.6356,27.6356,7980.0
2016-12-30 12:00:00,32.14,32.14,32.07,32.08,13610.0,27.6442,27.6442,27.584,27.5926,13610.0
2016-12-30 12:05:00,32.07,32.11,32.04,32.11,7234.0,27.584,27.6184,27.5582,27.6184,7234.0
2016-12-30 12:10:00,32.1,32.17,32.1,32.17,7400.0,27.6098,27.67,27.6098,27.67,7400.0
2016-12-30 12:15:00,32.17,32.17,32.12,32.14,7206.0,27.67,27.67,27.627,27.6442,7206.0
2016-12-30 12:20:00,32.15,32.18,32.14,32.14,9058.0,27.6528,27.6786,27.6442,27.6442,9058.0
2016-12-30 12:25:00,32.13,32.14,32.1,32.13,9200.0,27.6356,27.6442,27.6098,27.6356,9200.0
2016-12-30 12:30:00,32.13,32.14,32.12,32.12,3606.0,27.6356,27.6442,27.627,27.627,3606.0
2016-12-30 12:35:00,32.12,32.13,32.08,32.1,14270.0,27.627,27.6356,27.5926,27.6098,14270.0
2016-12-30 12:40:00,32.09,32.1,32.07,32.1,53924.0,27.6012,27.6098,27.584,27.6098,53924.0
2016-12-30 12:45:00,32.11,32.12,32.09,32.09,5898.0,27.6184,27.627,27.6012,27.6012,5898.0
2016-12-30 12:50:00,32.09,32.1,32.05,32.09,41700.0,27.6012,27.6098,27.5668,27.6012,41700.0
2016-12-30 12:55:00,32.09,32.1,32.08,32.09,3228.0,27.6012,27.6098,27.5926,27.6012,3228.0
2016-12-30 13:00:00,32.1,32.12,32.1,32.11,14298.0,27.6098,27.627,27.6098,27.6184,14298.0
2016-12-30 13:05:00,32.11,32.12,32.09,32.1,10100.0,27.6184,27.627,27.6012,27.6098,10100.0
2016-12-30 13:10:00,32.09,32.1,32.08,32.1,24824.0,27.6012,27.6098,27.5926,27.6098,24824.0
2016-12-30 13:15:00,32.09,32.13,32.09,32.13,17358.0,27.6012,27.6356,27.6012,27.6356,17358.0
2016-12-30 13:20:00,32.12,32.14,32.1,32.12,12150.0,27.627,27.6442,27.6098,27.627,12150.0
2016-12-30 13:25:00,32.13,32.13,32.09,32.1,12558.0,27.6356,27.6356,27.6012,27.6098,12558.0
2016-12-30 13:30:00,32.1,32.11,32.08,32.08,9082.0,27.6098,27.6184,27.5926,27.5926,9082.0
2016-12-30 13:35:00,32.09,32.1,32.08,32.08,7174.0,27.6012,27.6098,27.5926,27.5926,7174.0
2016-12-30 13:40:00,32.09,32.1,32.04,32.04,5792.0,27.6012,27.6098,27.5582,27.5582,5792.0
2016-12-30 13:45:00,32.04,32.06,32.04,32.06,17550.0,27.5582,27.5754,27.5582,27.5754,17550.0
2016-12-30 13:50:00,32.06,32.08,32.06,32.08,3522.0,27.5754,27.5926,27.5754,27.5926,3522.0
2016-12-30 13:55:00,32.07,32.08,32.05,32.05,14862.0,27.584,27.5926,27.5668,27.5668,14862.0
2016-12-30 14:00:00,32.06,32.06,32.03,32.04,9706.0,27.5754,27.5754,27.5496,27.5582,9706.0
2016-12-30 14:05:00,32.04,32.05,32.02,32.03,13402.0,27.5582,27.5668,27.541,27.5496,13402.0
2016-12-30 14:10:00,32.03,32.05,32.03,32.05,13776.0,27.5496,27.5668,27.5496,27.5668,13776.0
2016-12-30 14:15:00,32.06,32.09,32.05,32.05,5500.0,27.5754,27.6012,27.5668,27.5668,5500.0
2016-12-30 14:20:00,32.05,32.06,32.03,32.05,10688.0,27.5668,27.5754,27.5496,27.5668,10688.0
2016-12-30 14:25:00,32.02,32.03,32.02,32.02,6920.0,27.541,27.5496,27.541,27.541,6920.0
2016-12-30 14:30:00,32.01,32.08,32.01,32.08,10100.0,27.5324,27.5926,27.5324,27.5926,10100.0
2016-12-30 14:35:00,32.06,32.1,32.05,32.1,5600.0,27.5754,27.6098,27.5668,27.6098,5600.0
2016-12-30 14:40:00,32.1,32.11,32.08,32.09,7862.0,27.6098,27.6184,27.5926,27.6012,7862.0
2016-12-30 14:45:00,32.08,32.08,32.02,32.02,6600.0,27.5926,27.5926,27.541,27.541,6600.0
2016-12-30 14:50:00,32.02,32.04,32.02,32.02,12002.0,27.541,27.5582,27.541,27.541,12002.0
2016-12-30 14:55:00,32.02,32.07,32.0,32.04,27388.0,27.541,27.584,27.5238,27.5582,27388.0
2016-12-30 15:00:00,32.03,32.04,32.0,32.01,21208.0,27.5496,27.5582,27.5238,27.5324,21208.0
2016-12-30 15:05:00,32.01,32.02,32.0,32.01,14358.0,27.5324,27.541,27.5238,27.5324,14358.0
2016-12-30 15:10:00,32.01,32.07,32.01,32.06,10200.0,27.5324,27.584,27.5324,27.5754,10200.0
2016-12-30 15:15:00,32.07,32.08,32.06,32.06,9754.0,27.584,27.5926,27.5754,27.5754,9754.0
2016-12-30 15:20:00,32.07,32.1,32.07,32.08,10684.0,27.584,27.6098,27.584,27.5926,10684.0
2016-12-30 15:25:00,32.09,32.13,32.09,32.12,19180.0,27.6012,27.6356,27.6012,27.627,19180.0
2016-12-30 15:30:00,32.13,32.13,32.09,32.09,25812.0,27.6356,27.6356,27.6012,27.6012,25812.0
2016-12-30 15:35:00,32.09,32.09,32.05,32.05,13724.0,27.6012,27.6012,27.5668,27.5668,13724.0
2016-12-30 15:40:00,32.05,32.05,32.02,32.04,16482.0,27.5668,27.5668,27.541,27.5582,16482.0
2016-12-30 15:45:00,32.02,32.05,32.01,32.02,27560.0,27.541,27.5668,27.5324,27.541,27560.0
2016-12-30 15:50:00,32.02,32.02,31.97,31.99,59318.0,27.541,27.541,27.498,27.5152,59318.0
2016-12-30 15:55:00,31.99,32.1,31.99,32.08,128650.0,27.5152,27.6098,27.5152,27.5926,128650.0
2017-01-03 09:30:00,32.26,32.49,31.67,31.96,317048.0,27.7474,27.9453,27.24,27.4894,317048.0
2017-01-03 09:35:00,31.96,32.04,31.64,31.64,158724.0,27.4894,27.5582,27.2142,27.2142,158724.0
2017-01-03 09:40:00,31.63,31.74,31.59,31.68,139914.0,27.2056,27.3002,27.1712,27.2486,139914.0
2017-01-03 09:45:00,31.7,31.82,31.6,31.78,118790.0,27.2658,27.369,27.1798,27.3346,118790.0
2017-01-03 09:50:00,31.77,31.88,31.67,31.78,64570.0,27.326,27.4206,27.24,27.3346,64570.0
2017-01-03 09:55:00,31.79,31.98,31.77,31.91,188500.0,27.3432,27.5066,27.326,27.4464,188500.0
2017-01-03 10:00:00,31.92,32.08,31.86,32.03,77292.0,27.455,27.5926,27.4034,27.5496,77292.0
2017-01-03 10:05:00,32.02,32.18,32.01,32.17,109768.0,27.541,27.6786,27.5324,27.67,109768.0
2017-01-03 10:10:00,32.17,32.19,32.06,32.1,85640.0,27.67,27.6872,27.5754,27.6098,85640.0
2017-01-03 10:15:00,32.09,32.1,32.02,32.04,121456.0,27.6012,27.6098,27.541,27.5582,121456.0
2017-01-03 10:20:00,32.06,32.09,31.99,32.03,48306.0,27.5754,27.6012,27.5152,27.5496,48306.0
2017-01-03 10:25:00,32.05,32.06,31.99,32.0,84162.0,27.5668,27.5754,27.5152,27.5238,84162.0
2017-01-03 10:30:00,32.01,32.1,31.97,31.99,44548.0,27.5324,27.6098,27.498,27.5152,44548.0
2017-01-03 10:35:00,31.99,32.0,31.93,31.93,32560.0,27.5152,27.5238,27.4636,27.4636,32560.0
2017-01-03 10:40:00,31.95,31.98,31.94,31.95,22618.0,27.4808,27.5066,27.4722,27.4808,22618.0
2017-01-03 10:45:00,31.96,31.97,31.84,31.84,44602.0,27.4894,27.498,27.3862,27.3862,44602.0
2017-01-03 10:50:00,31.85,31.88,31.83,31.85,16142.0,27.3948,27.4206,27.3776,27.3948,16142.0
2017-01-03 10:55:00,31.85,31.86,31.76,31.76,30794.0,27.3948,27.4034,27.3174,27.3174,30794.0
2017-01-03 11:00:00,31.77,31.77,31.67,31.7,30718.0,27.326,27.326,27.24,27.2658,30718.0
2017-01-03 11:05:00,31.72,31.83,31.72,31.83,20510.0,27.283,27.3776,27.283,27.3776,20510.0
2017-01-03 11:10:00,31.84,31.86,31.78,31.84,25070.0,27.3862,27.4034,27.3346,27.3862,25070.0
2017-01-03 11:15:00,31.83,31.83,31.79,31.79,86114.0,27.3776,27.3776,27.3432,27.3432,86114.0
2017-01-03 11:20:00,31.8,31.89,31.8,31.89,12528.0,27.3518,27.4292,27.3518,27.4292,12528.0
2017-01-03 11:25:00,31.88,31.88,31.78,31.79,42744.0,27.4206,27.4206,27.3346,27.3432,42744.0
2017-01-03 11:30:00,31.78,31.84,31.77,31.8,25444.0,27.3346,27.3862,27.326,27.3518,25444.0
2017-01-03 11:35:00,31.8,31.8,31.71,31.72,42540.0,27.3518,27.3518,27.2744,27.283,42540.0
2017-01-03 11:40:00,31.71,31.72,31.63,31.66,19956.0,27.2744,27.283,27.2056,27.2314,19956.0
2017-01-03 11:45:00,31.65,31.68,31.62,31.64,37514.0,27.2228,27.2486,27.197,27.2142,37514.0
2017-01-03 11:50:00,31.65,31.67,31.61,31.67,17038.0,27.2228,27.24,27.1884,27.24,17038.0
2017-01-03 11:55:00,31.65,31.7,31.64,31.7,83554.0,27.2228,27.2658,27.2142,27.2658,83554.0
2017-01-03 12:00:00,31.71,31.71,31.66,31.68,10782.0,27.2744,27.2744,27.2314,27.2486,10782.0
2017-01-03 12:05:00,31.68,31.7,31.62,31.67,103840.0,27.2486,27.2658,27.197,27.24,103840.0
2017-01-03 12:10:00,31.66,31.68,31.64,31.67,9800.0,27.2314,27.2486,27.2142,27.24,9800.0
2017-01-03 12:15:00,31.66,31.68,31.64,31.65,12854.0,27.2314,27.2486,27.2142,27.2228,12854.0
2017-01-03 12:20:00,31.66,31.66,31.61,31.64,12304.0,27.2314,27.2314,27.1884,27.2142,12304.0
2017-01-03 12:25:00,31.65,31.67,31.64,31.64,8824.0,27.2228,27.24,27.2142,27.2142,8824.0
2017-01-03 12:30:00,31.65,31.69,31.64,31.68,20842.0,27.2228,27.2572,27.2142,27.2486,20842.0
2017-01-03 12:35:00,31.67,31.68,31.64,31.64,16954.0,27.24,27.2486,27.2142,27.2142,16954.0
2017-01-03 12:40:00,31.65,31.66,31.59,31.6,28148.0,27.2228,27.2314,27.1712,27.1798,28148.0
2017-01-03 12:45:00,31.6,31.66,31.6,31.66,22838.0,27.1798,27.2314,27.1798,27.2314,22838.0
2017-01-03 12:50:00,31.68,31.68,31.64,31.67,16482.0,27.2486,27.2486,27.2142,27.24,16482.0
2017-01-03 12:55:00,31.67,31.72,31.67,31.72,12130.0,27.24,27.283,27.24,27.283,12130.0
2017-01-03 13:00:00,31.73,31.78,31.68,31.68,29240.0,27.2916,27.3346,27.2486,27.2486,29240.0
2017-01-03 13:05:00,31.68,31.69,31.65,31.67,17164.0,27.2486,27.2572,27.2228,27.24,17164.0
2017-01-03 13:10:00,31.67,31.72,31.67,31.7,9012.0,27.24,27.283,27.24,27.2658,9012.0
2017-01-03 13:15:00,31.69,31.74,31.67,31.72,14664.0,27.2572,27.3002,27.24,27.283,14664.0
2017-01-03 13:20:00,31.72,31.77,31.71,31.77,28620.0,27.283,27.326,27.2744,27.326,28620.0
2017-01-03 13:25:00,31.77,31.78,31.73,31.75,16908.0,27.326,27.3346,27.2916,27.3088,16908.0
2017-01-03 13:30:00,31.74,31.76,31.73,31.75,20564.0,27.3002,27.3174,27.2916,27.3088,20564.0
2017-01-03 13:35:00,31.75,31.76,31.73,31.75,35582.0,27.3088,27.3174,27.2916,27.3088,35582.0
2017-01-03 13:40:00,31.74,31.77,31.74,31.75,11772.0,27.3002,27.326,27.3002,27.3088,11772.0
2017-01-03 13:45:00,31.75,31.77,31.72,31.75,20800.0,27.3088,27.326,27.283,27.3088,20800.0
2017-01-03 13:50:00,31.74,31.77,31.74,31.75,23180.0,27.3002,27.326,27.3002,27.3088,23180.0
2017-01-03 13:55:00,31.75,31.75,31.74,31.75,10682.0,27.3088,27.3088,27.3002,27.3088,10682.0
2017-01-03 14:00:00,31.75,31.8,31.75,31.79,38308.0,27.3088,27.3518,27.3088,27.3432,38308.0
2017-01-03 14:05:00,31.79,31.79,31.75,31.75,21902.0,27.3432,27.3432,27.3088,27.3088,21902.0
2017-01-03 14:10:00,31.75,31.79,31.75,31.79,20422.0,27.3088,27.3432,27.3088,27.3432,20422.0
2017-01-03 14:15:00,31.78,31.82,31.78,31.81,25338.0,27.3346,27.369,27.3346,27.3604,25338.0
2017-01-03 14:20:00,31.81,31.81,31.78,31.78,18690.0,27.3604,27.3604,27.3346,27.3346,18690.0
2017-01-03 14:25:00,31.78,31.78,31.72,31.72,14400.0,27.3346,27.3346,27.283,27.283,14400.0
2017-01-03 14:30:00,31.71,31.73,31.66,31.66,35942.0,27.2744,27.2916,27.2314,27.2314,35942.0
2017-01-03 14:35:00,31.66,31.67,31.65,31.66,69480.0,27.2314,27.24,27.2228,27.2314,69480.0
2017-01-03 14:40:00,31.64,31.66,31.63,31.65,20510.0,27.2142,27.2314,27.2056,27.2228,20510.0
2017-01-03 14:45:00,31.65,31.68,31.64,31.68,19608.0,27.2228,27.2486,27.2142,27.2486,19608.0
2017-01-03 14:50:00,31.68,31.7,31.67,31.7,23262.0,27.2486,27.2658,27.24,27.2658,23262.0
2017-01-03 14:55:00,31.7,31.72,31.7,31.71,18654.0,27.2658,27.283,27.2658,27.2744,18654.0
2017-01-03 15:00:00,31.71,31.77,31.71,31.75,39302.0,27.2744,27.326,27.2744,27.3088,39302.0
2017-01-03 15:05:00,31.76,31.79,31.75,31.78,37154.0,27.3174,27.3432,27.3088,27.3346,37154.0
2017-01-03 15:10:00,31.79,31.79,31.77,31.79,20080.0,27.3432,27.3432,27.326,27.3432,20080.0
2017-01-03 15:15:00,31.78,31.8,31.78,31.78,40748.0,27.3346,27.3518,27.3346,27.3346,40748.0
2017-01-03 15:20:00,31.79,31.8,31.73,31.74,47262.0,27.3432,27.3518,27.2916,27.3002,47262.0
2017-01-03 15:25:00,31.74,31.77,31.74,31.75,58768.0,27.3002,27.326,27.3002,27.3088,58768.0
2017-01-03 15:30:00,31.75,31.76,31.71,31.75,73464.0,27.3088,27.3174,27.2744,27.3088,73464.0
2017-01-03 15:35:00,31.76,31.83,31.75,31.83,64478.0,27.3174,27.3776,27.3088,27.3776,64478.0
2017-01-03 15:40:00,31.83,31.89,31.83,31.88,93924.0,27.3776,27.4292,27.3776,27.4206,93924.0
2017-01-03 15:45:00,31.88,31.9,31.86,31.88,63926.0,27.4206,27.4378,27.4034,27.4206,63926.0
2017-01-03 15:50:00,31.89,31.96,31.89,31.96,98710.0,27.4292,27.4894,27.4292,27.4894,98710.0
2017-01-03 15:55:00,31.96,31.96,31.89,31.91,258448.0,27.4894,27.4894,27.4292,27.4464,258448.0
2017-01-04 09:30:00,32.04,32.07,31.93,31.96,126020.0,27.5582,27.584,27.4636,27.4894,126020.0
2017-01-04 09:35:00,31.95,32.02,31.83,31.94,27024.0,27.4808,27.541,27.3776,27.4722,27024.0
2017-01-04 09:40:00,31.9,31.98,31.84,31.86,28884.0,27.4378,27.5066,27.3862,27.4034,28884.0
2017-01-04 09:45:00,31.86,31.98,31.85,31.86,20564.0,27.4034,27.5066,27.3948,27.4034,20564.0
2017-01-04 09:50:00,31.89,31.93,31.84,31.86,19922.0,27.4292,27.4636,27.3862,27.4034,19922.0
2017-01-04 09:55:00,31.87,31.91,31.78,31.79,23150.0,27.412,27.4464,27.3346,27.3432,23150.0
2017-01-04 10:00:00,31.78,31.92,31.78,31.9,35580.0,27.3346,27.455,27.3346,27.4378,35580.0
2017-01-04 10:05:00,31.9,31.93,31.86,31.88,24748.0,27.4378,27.4636,27.4034,27.4206,24748.0
2017-01-04 10:10:00,31.88,31.91,31.86,31.87,20922.0,27.4206,27.4464,27.4034,27.412,20922.0
2017-01-04 10:15:00,31.86,31.88,31.79,31.81,15602.0,27.4034,27.4206,27.3432,27.3604,15602.0
2017-01-04 10:20:00,31.84,31.85,31.81,31.83,54426.0,27.3862,27.3948,27.3604,27.3776,54426.0
2017-01-04 10:25:00,31.82,31.85,31.81,31.83,27810.0,27.369,27.3948,27.3604,27.3776,27810.0
2017-01-04 10:30:00,31.82,31.85,31.82,31.82,33142.0,27.369,27.3948,27.369,27.369,33142.0
2017-01-04 10:35:00,31.82,31.84,31.77,31.78,75124.0,27.369,27.3862,27.326,27.3346,75124.0
2017-01-04 10:40:00,31.79,31.82,31.79,31.79,28272.0,27.3432,27.369,27.3432,27.3432,28272.0
2017-01-04 10:45:00,31.8,31.88,31.79,31.86,60922.0,27.3518,27.4206,27.3432,27.4034,60922.0
2017-01-04 10:50:00,31.85,31.87,31.84,31.86,56520.0,27.3948,27.412,27.3862,27.4034,56520.0
2017-01-04 10:55:00,31.86,31.89,31.85,31.86,39772.0,27.4034,27.4292,27.3948,27.4034,39772.0
2017-01-04 11:00:00,31.86,31.93,31.86,31.9,34688.0,27.4034,27.4636,27.4034,27.4378,34688.0
2017-01-04 11:05:00,31.91,31.92,31.86,31.86,36058.0,27.4464,27.455,27.4034,27.4034,36058.0
2017-01-04 11:10:00,31.86,31.86,31.8,31.8,77780.0,27.4034,27.4034,27.3518,27.3518,77780.0
2017-01-04 11:15:00,31.8,31.82,31.75,31.77,29236.0,27.3518,27.369,27.3088,27.326,29236.0
2017-01-04 11:20:00,31.77,31.77,31.73,31.75,55560.0,27.326,27.326,27.2916,27.3088,55560.0
2017-01-04 11:25:00,31.75,31.82,31.74,31.82,19888.0,27.3088,27.369,27.3002,27.369,19888.0
2017-01-04 11:30:00,31.83,31.88,31.82,31.85,29854.0,27.3776,27.4206,27.369,27.3948,29854.0
2017-01-04 11:35:00,31.85,31.85,31.79,31.8,33224.0,27.3948,27.3948,27.3432,27.3518,33224.0
2017-01-04 11:40:00,31.79,31.81,31.75,31.78,65016.0,27.3432,27.3604,27.3088,27.3346,65016.0
2017-01-04 11:45:00,31.78,31.81,31.77,31.79,33880.0,27.3346,27.3604,27.326,27.3432,33880.0
2017-01-04 11:50:00,31.78,31.81,31.74,31.81,44616.0,27.3346,27.3604,27.3002,27.3604,44616.0
2017-01-04 11:55:00,31.81,31.83,31.76,31.76,24624.0,27.3604,27.3776,27.3174,27.3174,24624.0
2017-01-04 12:00:00,31.75,31.79,31.75,31.79,45620.0,27.3088,27.3432,27.3088,27.3432,45620.0
2017-01-04 12:05:00,31.79,31.83,31.79,31.82,47098.0,27.3432,27.3776,27.3432,27.369,47098.0
2017-01-04 12:10:00,31.82,31.82,31.79,31.8,24560.0,27.369,27.369,27.3432,27.3518,24560.0
2017-01-04 12:15:00,31.8,31.84,31.8,31.83,14790.0,27.3518,27.3862,27.3518,27.3776,14790.0
2017-01-04 12:20:00,31.84,31.85,31.82,31.82,19102.0,27.3862,27.3948,27.369,27.369,19102.0
2017-01-04 12:25:00,31.84,31.88,31.81,31.86,18400.0,27.3862,27.4206,27.3604,27.4034,18400.0
2017-01-04 12:30:00,31.87,31.88,31.84,31.86,27876.0,27.412,27.4206,27.3862,27.4034,27876.0
2017-01-04 12:35:00,31.85,31.86,31.84,31.86,10988.0,27.3948,27.4034,27.3862,27.4034,10988.0
2017-01-04 12:40:00,31.86,31.86,31.85,31.85,12730.0,27.4034,27.4034,27.3948,27.3948,12730.0
2017-01-04 12:45:00,31.86,31.91,31.85,31.91,17314.0,27.4034,27.4464,27.3948,27.4464,17314.0
2017-01-04 12:50:00,31.92,31.93,31.9,31.9,13844.0,27.455,27.4636,27.4378,27.4378,13844.0
2017-01-04 12:55:00,31.9,31.91,31.89,31.9,9172.0,27.4378,27.4464,27.4292,27.4378,9172.0
2017-01-04 13:00:00,31.9,31.92,31.87,31.87,13230.0,27.4378,27.455,27.412,27.412,13230.0
2017-01-04 13:05:00,31.86,31.88,31.84,31.85,19096.0,27.4034,27.4206,27.3862,27.3948,19096.0
2017-01-04 13:10:00,31.85,31.9,31.84,31.9,17640.0,27.3948,27.4378,27.3862,27.4378,17640.0
2017-01-04 13:15:00,31.9,31.9,31.86,31.87,10246.0,27.4378,27.4378,27.4034,27.412,10246.0
2017-01-04 13:20:00,31.87,31.9,31.87,31.9,15102.0,27.412,27.4378,27.412,27.4378,15102.0
2017-01-04 13:25:00,31.9,31.95,31.89,31.95,22424.0,27.4378,27.4808,27.4292,27.4808,22424.0
2017-01-04 13:30:00,31.95,31.95,31.93,31.93,13218.0,27.4808,27.4808,27.4636,27.4636,13218.0
2017-01-04 13:35:00,31.93,31.94,31.91,31.93,26696.0,27.4636,27.4722,27.4464,27.4636,26696.0
2017-01-04 13:40:00,31.92,31.94,31.91,31.94,16340.0,27.455,27.4722,27.4464,27.4722,16340.0
2017-01-04 13:45:00,31.94,31.96,31.93,31.96,15488.0,27.4722,27.4894,27.4636,27.4894,15488.0
2017-01-04 13:50:00,31.96,31.96,31.93,31.94,18084.0,27.4894,27.4894,27.4636,27.4722,18084.0
2017-01-04 13:55:00,31.94,31.95,31.9,31.9,17022.0,27.4722,27.4808,27.4378,27.4378,17022.0
2017-01-04 14:00:00,31.9,31.9,31.82,31.83,42046.0,27.4378,27.4378,27.369,27.3776,42046.0
2017-01-04 14:05:00,31.84,31.85,31.8,31.82,21976.0,27.3862,27.3948,27.3518,27.369,21976.0
2017-01-04 14:10:00,31.83,31.9,31.82,31.89,15006.0,27.3776,27.4378,27.369,27.4292,15006.0
2017-01-04 14:15:00,31.9,31.93,31.88,31.91,13762.0,27.4378,27.4636,27.4206,27.4464,13762.0
2017-01-04 14:20:00,31.92,31.93,31.9,31.9,24450.0,27.455,27.4636,27.4378,27.4378,24450.0
2017-01-04 14:25:00,31.9,31.95,31.9,31.94,19792.0,27.4378,27.4808,27.4378,27.4722,19792.0
2017-01-04 14:30:00,31.93,31.95,31.91,31.93,30078.0,27.4636,27.4808,27.4464,27.4636,30078.0
2017-01-04 14:35:00,31.95,31.95,31.91,31.91,11876.0,27.4808,27.4808,27.4464,27.4464,11876.0
2017-01-04 14:40:00,31.91,31.92,31.86,31.86,34262.0,27.4464,27.455,27.4034,27.4034,34262.0
2017-01-04 14:45:00,31.88,31.88,31.83,31.84,31028.0,27.4206,27.4206,27.3776,27.3862,31028.0
2017-01-04 14:50:00,31.84,31.89,31.84,31.89,22848.0,27.3862,27.4292,27.3862,27.4292,22848.0
2017-01-04 14:55:00,31.89,31.89,31.85,31.85,66070.0,27.4292,27.4292,27.3948,27.3948,66070.0
2017-01-04 15:00:00,31.85,31.86,31.84,31.84,71128.0,27.3948,27.4034,27.3862,27.3862,71128.0
2017-01-04 15:05:00,31.85,31.86,31.84,31.85,52462.0,27.3948,27.4034,27.3862,27.3948,52462.0
2017-01-04 15:10:00,31.85,31.85,31.81,31.82,51020.0,27.3948,27.3948,27.3604,27.369,51020.0
2017-01-04 15:15:00,31.82,31.83,31.81,31.82,67308.0,27.369,27.3776,27.3604,27.369,67308.0
2017-01-04 15:20:00,31.82,31.82,31.8,31.8,63814.0,27.369,27.369,27.3518,27.3518,63814.0
2017-01-04 15:25:00,31.8,31.8,31.78,31.79,61704.0,27.3518,27.3518,27.3346,27.3432,61704.0
2017-01-04 15:30:00,31.78,31.83,31.78,31.82,131636.0,27.3346,27.3776,27.3346,27.369,131636.0
2017-01-04 15:35:00,31.83,31.86,31.82,31.86,94056.0,27.3776,27.4034,27.369,27.4034,94056.0
2017-01-04 15:40:00,31.86,31.91,31.85,31.9,86442.0,27.4034,27.4464,27.3948,27.4378,86442.0
2017-01-04 15:45:00,31.9,31.91,31.84,31.86,74696.0,27.4378,27.4464,27.3862,27.4034,74696.0
2017-01-04 15:50:00,31.86,31.9,31.86,31.88,225288.0,27.4034,27.4378,27.4034,27.4206,225288.0
2017-01-04 15:55:00,31.88,31.93,31.86,31.91,515734.0,27.4206,27.4636,27.4034,27.4464,515734.0
2017-01-05 09:30:00,31.77,31.92,31.69,31.7,108238.0,27.326,27.455,27.2572,27.2658,108238.0
2017-01-05 09:35:00,31.71,31.86,31.71,31.78,65852.0,27.2744,27.4034,27.2744,27.3346,65852.0
2017-01-05 09:40:00,31.79,31.86,31.72,31.76,198512.0,27.3432,27.4034,27.283,27.3174,198512.0
2017-01-05 09:45:00,31.77,31.8,31.73,31.78,14836.0,27.326,27.3518,27.2916,27.3346,14836.0
2017-01-05 09:50:00,31.79,31.8,31.71,31.77,36872.0,27.3432,27.3518,27.2744,27.326,36872.0
2017-01-05 09:55:00,31.77,31.83,31.73,31.75,30608.0,27.326,27.3776,27.2916,27.3088,30608.0
2017-01-05 10:00:00,31.75,31.77,31.64,31.67,46322.0,27.3088,27.326,27.2142,27.24,46322.0
2017-01-05 10:05:00,31.67,31.76,31.64,31.69,53302.0,27.24,27.3174,27.2142,27.2572,53302.0
2017-01-05 10:10:00,31.72,31.74,31.7,31.73,27634.0,27.283,27.3002,27.2658,27.2916,27634.0
2017-01-05 10:15:00,31.73,31.75,31.65,31.66,24800.0,27.2916,27.3088,27.2228,27.2314,24800.0
2017-01-05 10:20:00,31.66,31.66,31.55,31.57,49402.0,27.2314,27.2314,27.1367,27.154,49402.0
2017-01-05 10:25:00,31.58,31.59,31.54,31.55,25184.0,27.1626,27.1712,27.1281,27.1367,25184.0
2017-01-05 10:30:00,31.56,31.57,31.5,31.52,22500.0,27.1453,27.154,27.0937,27.1109,22500.0
2017-01-05 10:35:00,31.52,31.58,31.52,31.57,15904.0,27.1109,27.1626,27.1109,27.154,15904.0
2017-01-05 10:40:00,31.57,31.57,31.54,31.54,33532.0,27.154,27.154,27.1281,27.1281,33532.0
2017-01-05 10:45:00,31.53,31.54,31.47,31.48,22614.0,27.1195,27.1281,27.0679,27.0765,22614.0
2017-01-05 10:50:00,31.49,31.49,31.41,31.43,67352.0,27.0851,27.0851,27.0163,27.0335,67352.0
2017-01-05 10:55:00,31.43,31.47,31.4,31.42,52952.0,27.0335,27.0679,27.0077,27.0249,52952.0
2017-01-05 11:00:00,31.42,31.48,31.4,31.46,107464.0,27.0249,27.0765,27.0077,27.0593,107464.0
2017-01-05 11:05:00,31.45,31.45,31.28,31.29,39760.0,27.0507,27.0507,26.9045,26.9131,39760.0
2017-01-05 11:10:00,31.28,31.31,31.22,31.27,80734.0,26.9045,26.9303,26.8529,26.8959,80734.0
2017-01-05 11:15:00,31.26,31.31,31.24,31.31,52820.0,26.8873,26.9303,26.8701,26.9303,52820.0
2017-01-05 11:20:00,31.31,31.31,31.24,31.25,38448.0,26.9303,26.9303,26.8701,26.8787,38448.0
2017-01-05 11:25:00,31.25,31.25,31.22,31.22,19436.0,26.8787,26.8787,26.8529,26.8529,19436.0
2017-01-05 11:30:00,31.21,31.21,31.13,31.15,96450.0,26.8443,26.8443,26.7755,26.7927,96450.0
2017-01-05 11:35:00,31.15,31.17,31.15,31.16,10582.0,26.7927,26.8099,26.7927,26.8013,10582.0
2017-01-05 11:40:00,31.15,31.15,31.11,31.13,23184.0,26.7927,26.7927,26.7583,26.7755,23184.0
2017-01-05 11:45:00,31.12,31.25,31.11,31.23,24900.0,26.7669,26.8787,26.7583,26.8615,24900.0
2017-01-05 11:50:00,31.23,31.24,31.17,31.18,26902.0,26.8615,26.8701,26.8099,26.8185,26902.0
2017-01-05 11:55:00,31.18,31.23,31.17,31.23,9620.0,26.8185,26.8615,26.8099,26.8615,9620.0
2017-01-05 12:00:00,31.23,31.28,31.22,31.26,13404.0,26.8615,26.9045,26.8529,26.8873,13404.0
2017-01-05 12:05:00,31.25,31.3,31.25,31.3,22440.0,26.8787,26.9217,26.8787,26.9217,22440.0
2017-01-05 12:10:00,31.3,31.3,31.27,31.3,15158.0,26.9217,26.9217,26.8959,26.9217,15158.0
2017-01-05 12:15:00,31.31,31.38,31.31,31.36,30506.0,26.9303,26.9905,26.9303,26.9733,30506.0
2017-01-05 12:20:00,31.36,31.38,31.34,31.34,23300.0,26.9733,26.9905,26.9561,26.9561,23300.0
2017-01-05 12:25:00,31.33,31.38,31.33,31.35,38184.0,26.9475,26.9905,26.9475,26.9647,38184.0
2017-01-05 12:30:00,31.35,31.36,31.32,31.33,21736.0,26.9647,26.9733,26.9389,26.9475,21736.0
2017-01-05 12:35:00,31.32,31.38,31.32,31.38,24014.0,26.9389,26.9905,26.9389,26.9905,24014.0
2017-01-05 12:40:00,31.37,31.38,31.35,31.36,16846.0,26.9819,26.9905,26.9647,26.9733,16846.0
2017-01-05 12:45:00,31.35,31.36,31.34,31.34,19500.0,26.9647,26.9733,26.9561,26.9561,19500.0
2017-01-05 12:50:00,31.34,31.39,31.34,31.39,17688.0,26.9561,26.9991,26.9561,26.9991,17688.0
2017-01-05 12:55:00,31.4,31.4,31.36,31.37,13946.0,27.0077,27.0077,26.9733,26.9819,13946.0
2017-01-05 13:00:00,31.37,31.38,31.35,31.36,9672.0,26.9819,26.9905,26.9647,26.9733,9672.0
2017-01-05 13:05:00,31.36,31.39,31.36,31.38,36456.0,26.9733,26.9991,26.9733,26.9905,36456.0
2017-01-05 13:10:00,31.39,31.39,31.35,31.35,5486.0,26.9991,26.9991,26.9647,26.9647,5486.0
2017-01-05 13:15:00,31.35,31.39,31.34,31.39,18352.0,26.9647,26.9991,26.9561,26.9991,18352.0
2017-01-05 13:20:00,31.38,31.38,31.34,31.34,16422.0,26.9905,26.9905,26.9561,26.9561,16422.0
2017-01-05 13:25:00,31.34,31.34,31.3,31.31,25320.0,26.9561,26.9561,26.9217,26.9303,25320.0
2017-01-05 13:30:00,31.32,31.32,31.3,31.3,12670.0,26.9389,26.9389,26.9217,26.9217,12670.0
2017-01-05 13:35:00,31.32,31.34,31.31,31.31,30708.0,26.9389,26.9561,26.9303,26.9303,30708.0
2017-01-05 13:40:00,31.31,31.33,31.28,31.33,21108.0,26.9303,26.9475,26.9045,26.9475,21108.0
2017-01-05 13:45:00,31.33,31.34,31.3,31.32,22766.0,26.9475,26.9561,26.9217,26.9389,22766.0
2017-01-05 13:50:00,31.31,31.34,31.31,31.33,13676.0,26.9303,26.9561,26.9303,26.9475,13676.0
2017-01-05 13:55:00,31.33,31.33,31.31,31.32,58498.0,26.9475,26.9475,26.9303,26.9389,58498.0
2017-01-05 14:00:00,31.31,31.37,31.31,31.37,73342.0,26.9303,26.9819,26.9303,26.9819,73342.0
2017-01-05 14:05:00,31.38,31.39,31.36,31.38,62090.0,26.9905,26.9991,26.9733,26.9905,62090.0
2017-01-05 14:10:00,31.39,31.42,31.39,31.42,52874.0,26.9991,27.0249,26.9991,27.0249,52874.0
2017-01-05 14:15:00,31.41,31.42,31.36,31.37,51720.0,27.0163,27.0249,26.9733,26.9819,51720.0
2017-01-05 14:20:00,31.38,31.39,31.34,31.36,59592.0,26.9905,26.9991,26.9561,26.9733,59592.0
2017-01-05 14:25:00,31.35,31.35,31.33,31.33,17644.0,26.9647,26.9647,26.9475,26.9475,17644.0
2017-01-05 14:30:00,31.33,31.34,31.32,31.33,26738.0,26.9475,26.9561,26.9389,26.9475,26738.0
2017-01-05 14:35:00,31.33,31.38,31.32,31.36,26538.0,26.9475,26.9905,26.9389,26.9733,26538.0
2017-01-05 14:40:00,31.36,31.37,31.32,31.33,43044.0,26.9733,26.9819,26.9389,26.9475,43044.0
2017-01-05 14:45:00,31.33,31.36,31.33,31.34,54094.0,26.9475,26.9733,26.9475,26.9561,54094.0
2017-01-05 14:50:00,31.34,31.39,31.33,31.37,40762.0,26.9561,26.9991,26.9475,26.9819,40762.0
2017-01-05 14:55:00,31.38,31.41,31.37,31.38,46102.0,26.9905,27.0163,26.9819,26.9905,46102.0
2017-01-05 15:00:00,31.37,31.44,31.36,31.43,44564.0,26.9819,27.0421,26.9733,27.0335,44564.0
2017-01-05 15:05:00,31.43,31.45,31.42,31.43,33362.0,27.0335,27.0507,27.0249,27.0335,33362.0
2017-01-05 15:10:00,31.43,31.43,31.4,31.4,46014.0,27.0335,27.0335,27.0077,27.0077,46014.0
2017-01-05 15:15:00,31.41,31.43,31.37,31.37,36442.0,27.0163,27.0335,26.9819,26.9819,36442.0
2017-01-05 15:20:00,31.37,31.39,31.32,31.36,99452.0,26.9819,26.9991,26.9389,26.9733,99452.0
2017-01-05 15:25:00,31.36,31.38,31.34,31.36,41928.0,26.9733,26.9905,26.9561,26.9733,41928.0
2017-01-05 15:30:00,31.36,31.4,31.36,31.38,52786.0,26.9733,27.0077,26.9733,26.9905,52786.0
2017-01-05 15:35:00,31.38,31.4,31.35,31.36,61142.0,26.9905,27.0077,26.9647,26.9733,61142.0
2017-01-05 15:40:00,31.36,31.36,31.35,31.36,105696.0,26.9733,26.9733,26.9647,26.9733,105696.0
2017-01-05 15:45:00,31.35,31.36,31.32,31.32,97524.0,26.9647,26.9733,26.9389,26.9389,97524.0
2017-01-05 15:50:00,31.32,31.38,31.32,31.34,223608.0,26.9389,26.9905,26.9389,26.9561,223608.0
2017-01-05 15:55:00,31.33,31.34,31.27,31.3,468168.0,26.9475,26.9561,26.8959,26.9217,468168.0
2017-01-06 09:30:00,31.38,31.41,31.3,31.32,123784.0,26.9905,27.0163,26.9217,26.9389,123784.0
2017-01-06 09:35:00,31.3,31.43,31.26,31.43,34526.0,26.9217,27.0335,26.8873,27.0335,34526.0
2017-01-06 09:40:00,31.45,31.56,31.38,31.51,34986.0,27.0507,27.1453,26.9905,27.1023,34986.0
2017-01-06 09:45:00,31.49,31.56,31.47,31.51,35742.0,27.0851,27.1453,27.0679,27.1023,35742.0
2017-01-06 09:50:00,31.51,31.58,31.51,31.53,11452.0,27.1023,27.1626,27.1023,27.1195,11452.0
2017-01-06 09:55:00,31.55,31.64,31.5,31.64,42428.0,27.1367,27.2142,27.0937,27.2142,42428.0
2017-01-06 10:00:00,31.66,31.67,31.6,31.66,14082.0,27.2314,27.24,27.1798,27.2314,14082.0
2017-01-06 10:05:00,31.67,31.69,31.64,31.64,24664.0,27.24,27.2572,27.2142,27.2142,24664.0
2017-01-06 10:10:00,31.64,31.68,31.61,31.68,31300.0,27.2142,27.2486,27.1884,27.2486,31300.0
2017-01-06 10:15:00,31.68,31.69,31.64,31.64,31524.0,27.2486,27.2572,27.2142,27.2142,31524.0
2017-01-06 10:20:00,31.65,31.65,31.58,31.58,40906.0,27.2228,27.2228,27.1626,27.1626,40906.0
2017-01-06 10:25:00,31.58,31.58,31.55,31.58,15642.0,27.1626,27.1626,27.1367,27.1626,15642.0
2017-01-06 10:30:00,31.58,31.6,31.55,31.59,18786.0,27.1626,27.1798,27.1367,27.1712,18786.0
2017-01-06 10:35:00,31.59,31.6,31.54,31.56,8616.0,27.1712,27.1798,27.1281,27.1453,8616.0
2017-01-06 10:40:00,31.57,31.6,31.56,31.59,9360.0,27.154,27.1798,27.1453,27.1712,9360.0
2017-01-06 10:45:00,31.59,31.6,31.58,31.6,8614.0,27.1712,27.1798,27.1626,27.1798,8614.0
2017-01-06 10:50:00,31.61,31.63,31.58,31.63,15846.0,27.1884,27.2056,27.1626,27.2056,15846.0
2017-01-06 10:55:00,31.65,31.68,31.64,31.64,13186.0,27.2228,27.2486,27.2142,27.2142,13186.0
2017-01-06 11:00:00,31.64,31.65,31.61,31.62,4740.0,27.2142,27.2228,27.1884,27.197,4740.0
2017-01-06 11:05:00,31.61,31.63,31.59,31.6,11086.0,27.1884,27.2056,27.1712,27.1798,11086.0
2017-01-06 11:10:00,31.6,31.65,31.59,31.65,17000.0,27.1798,27.2228,27.1712,27.2228,17000.0
2017-01-06 11:15:00,31.64,31.67,31.64,31.64,14136.0,27.2142,27.24,27.2142,27.2142,14136.0
2017-01-06 11:20:00,31.64,31.73,31.64,31.73,61246.0,27.2142,27.2916,27.2142,27.2916,61246.0
2017-01-06 11:25:00,31.73,31.76,31.72,31.75,19750.0,27.2916,27.3174,27.283,27.3088,19750.0
2017-01-06 11:30:00,31.77,31.77,31.74,31.75,24330.0,27.326,27.326,27.3002,27.3088,24330.0
2017-01-06 11:35:00,31.75,31.76,31.73,31.74,12846.0,27.3088,27.3174,27.2916,27.3002,12846.0
2017-01-06 11:40:00,31.75,31.8,31.75,31.79,16868.0,27.3088,27.3518,27.3088,27.3432,16868.0
2017-01-06 11:45:00,31.79,31.83,31.79,31.83,10624.0,27.3432,27.3776,27.3432,27.3776,10624.0
2017-01-06 11:50:00,31.83,31.83,31.78,31.78,20236.0,27.3776,27.3776,27.3346,27.3346,20236.0
2017-01-06 11:55:00,31.78,31.81,31.77,31.78,17344.0,27.3346,27.3604,27.326,27.3346,17344.0
2017-01-06 12:00:00,31.8,31.82,31.8,31.81,8060.0,27.3518,27.369,27.3518,27.3604,8060.0
2017-01-06 12:05:00,31.81,31.83,31.79,31.83,19120.0,27.3604,27.3776,27.3432,27.3776,19120.0
2017-01-06 12:10:00,31.81,31.85,31.81,31.85,11794.0,27.3604,27.3948,27.3604,27.3948,11794.0
2017-01-06 12:15:00,31.86,31.89,31.85,31.88,16216.0,27.4034,27.4292,27.3948,27.4206,16216.0
2017-01-06 12:20:00,31.88,31.9,31.88,31.88,9400.0,27.4206,27.4378,27.4206,27.4206,9400.0
2017-01-06 12:25:00,31.86,31.87,31.85,31.86,11148.0,27.4034,27.412,27.3948,27.4034,11148.0
2017-01-06 12:30:00,31.88,31.89,31.86,31.87,28538.0,27.4206,27.4292,27.4034,27.412,28538.0
2017-01-06 12:35:00,31.87,31.88,31.82,31.82,12242.0,27.412,27.4206,27.369,27.369,12242.0
2017-01-06 12:40:00,31.82,31.85,31.82,31.83,5400.0,27.369,27.3948,27.369,27.3776,5400.0
2017-01-06 12:45:00,31.83,31.84,31.82,31.82,10000.0,27.3776,27.3862,27.369,27.369,10000.0
2017-01-06 12:50:00,31.82,31.84,31.82,31.84,24448.0,27.369,27.3862,27.369,27.3862,24448.0
2017-01-06 12:55:00,31.84,31.88,31.84,31.86,31174.0,27.3862,27.4206,27.3862,27.4034,31174.0
2017-01-06 13:00:00,31.86,31.89,31.86,31.89,20362.0,27.4034,27.4292,27.4034,27.4292,20362.0
2017-01-06 13:05:00,31.89,31.89,31.85,31.88,21228.0,27.4292,27.4292,27.3948,27.4206,21228.0
2017-01-06 13:10:00,31.87,31.88,31.85,31.86,21564.0,27.412,27.4206,27.3948,27.4034,21564.0
2017-01-06 13:15:00,31.86,31.86,31.84,31.86,10040.0,27.4034,27.4034,27.3862,27.4034,10040.0
2017-01-06 13:20:00,31.86,31.88,31.86,31.87,14172.0,27.4034,27.4206,27.4034,27.412,14172.0
2017-01-06 13:25:00,31.86,31.86,31.82,31.84,27768.0,27.4034,27.4034,27.369,27.3862,27768.0
2017-01-06 13:30:00,31.84,31.86,31.83,31.85,6920.0,27.3862,27.4034,27.3776,27.3948,6920.0
2017-01-06 13:35:00,31.86,31.9,31.86,31.9,15204.0,27.4034,27.4378,27.4034,27.4378,15204.0
2017-01-06 13:40:00,31.9,31.91,31.88,31.9,22954.0,27.4378,27.4464,27.4206,27.4378,22954.0
2017-01-06 13:45:00,31.89,31.92,31.88,31.89,25008.0,27.4292,27.455,27.4206,27.4292,25008.0
2017-01-06 13:50:00,31.89,31.9,31.88,31.89,26026.0,27.4292,27.4378,27.4206,27.4292,26026.0
2017-01-06 13:55:00,31.89,31.92,31.89,31.92,12530.0,27.4292,27.455,27.4292,27.455,12530.0
2017-01-06 14:00:00,31.92,31.93,31.9,31.93,19386.0,27.455,27.4636,27.4378,27.4636,19386.0
2017-01-06 14:05:00,31.93,31.96,31.93,31.93,52304.0,27.4636,27.4894,27.4636,27.4636,52304.0
2017-01-06 14:10:00,31.92,31.96,31.92,31.96,32400.0,27.455,27.4894,27.455,27.4894,32400.0
2017-01-06 14:15:00,31.97,31.97,31.92,31.93,37614.0,27.498,27.498,27.455,27.4636,37614.0
2017-01-06 14:20:00,31.93,31.93,31.89,31.92,9722.0,27.4636,27.4636,27.4292,27.455,9722.0
2017-01-06 14:25:00,31.91,31.91,31.86,31.89,13044.0,27.4464,27.4464,27.4034,27.4292,13044.0
2017-01-06 14:30:00,31.88,31.92,31.88,31.91,6632.0,27.4206,27.455,27.4206,27.4464,6632.0
2017-01-06 14:35:00,31.92,31.92,31.89,31.89,16832.0,27.455,27.455,27.4292,27.4292,16832.0
2017-01-06 14:40:00,31.88,31.9,31.87,31.89,7568.0,27.4206,27.4378,27.412,27.4292,7568.0
2017-01-06 14:45:00,31.89,31.9,31.86,31.86,7196.0,27.4292,27.4378,27.4034,27.4034,7196.0
2017-01-06 14:50:00,31.87,31.89,31.86,31.88,10798.0,27.412,27.4292,27.4034,27.4206,10798.0
2017-01-06 14:55:00,31.88,31.88,31.86,31.86,15872.0,27.4206,27.4206,27.4034,27.4034,15872.0
2017-01-06 15:00:00,31.86,31.88,31.86,31.86,34058.0,27.4034,27.4206,27.4034,27.4034,34058.0
2017-01-06 15:05:00,31.86,31.87,31.85,31.85,45882.0,27.4034,27.412,27.3948,27.3948,45882.0
2017-01-06 15:10:00,31.85,31.86,31.84,31.84,16516.0,27.3948,27.4034,27.3862,27.3862,16516.0
2017-01-06 15:15:00,31.84,31.84,31.81,31.82,33296.0,27.3862,27.3862,27.3604,27.369,33296.0
2017-01-06 15:20:00,31.82,31.83,31.8,31.83,38784.0,27.369,27.3776,27.3518,27.3776,38784.0
2017-01-06 15:25:00,31.83,31.84,31.83,31.84,31162.0,27.3776,27.3862,27.3776,27.3862,31162.0
2017-01-06 15:30:00,31.84,31.85,31.83,31.85,30146.0,27.3862,27.3948,27.3776,27.3948,30146.0
2017-01-06 15:35:00,31.84,31.84,31.82,31.83,24210.0,27.3862,27.3862,27.369,27.3776,24210.0
2017-01-06 15:40:00,31.83,31.86,31.83,31.86,68186.0,27.3776,27.4034,27.3776,27.4034,68186.0
2017-01-06 15:45:00,31.86,31.88,31.84,31.84,55230.0,27.4034,27.4206,27.3862,27.3862,55230.0
2017-01-06 15:50:00,31.84,31.85,31.83,31.84,104078.0,27.3862,27.3948,27.3776,27.3862,104078.0
2017-01-06 15:55:00,31.84,31.84,31.81,31.84,153592.0,27.3862,27.3862,27.3604,27.3862,153592.0
2017-01-09 09:30:00,31.81,32.1,31.81,31.92,66850.0,27.3604,27.6098,27.3604,27.455,66850.0
2017-01-09 09:35:00,31.97,32.1,31.95,32.06,41716.0,27.498,27.6098,27.4808,27.5754,41716.0
2017-01-09 09:40:00,32.07,32.11,31.99,31.99,25498.0,27.584,27.6184,27.5152,27.5152,25498.0
2017-01-09 09:45:00,31.98,32.11,31.97,32.1,19600.0,27.5066,27.6184,27.498,27.6098,19600.0
2017-01-09 09:50:00,32.09,32.12,32.06,32.08,18734.0,27.6012,27.627,27.5754,27.5926,18734.0
2017-01-09 09:55:00,32.07,32.12,32.07,32.11,11646.0,27.584,27.627,27.584,27.6184,11646.0
2017-01-09 10:00:00,32.11,32.15,31.98,31.98,12468.0,27.6184,27.6528,27.5066,27.5066,12468.0
2017-01-09 10:05:00,31.97,32.01,31.93,32.0,36758.0,27.498,27.5324,27.4636,27.5238,36758.0
2017-01-09 10:10:00,32.02,32.02,31.96,32.0,12312.0,27.541,27.541,27.4894,27.5238,12312.0
2017-01-09 10:15:00,32.01,32.09,32.0,32.09,28618.0,27.5324,27.6012,27.5238,27.6012,28618.0
2017-01-09 10:20:00,32.09,32.15,32.07,32.13,12758.0,27.6012,27.6528,27.584,27.6356,12758.0
2017-01-09 10:25:00,32.14,32.21,32.14,32.2,31040.0,27.6442,27.7044,27.6442,27.6958,31040.0
2017-01-09 10:30:00,32.2,32.26,32.17,32.26,51344.0,27.6958,27.7474,27.67,27.7474,51344.0
2017-01-09 10:35:00,32.26,32.26,32.13,32.21,54888.0,27.7474,27.7474,27.6356,27.7044,54888.0
2017-01-09 10:40:00,32.21,32.27,32.21,32.27,36700.0,27.7044,27.756,27.7044,27.756,36700.0
2017-01-09 10:45:00,32.25,32.26,32.19,32.25,41696.0,27.7388,27.7474,27.6872,27.7388,41696.0
2017-01-09 10:50:00,32.27,32.28,32.24,32.24,18580.0,27.756,27.7646,27.7302,27.7302,18580.0
2017-01-09 10:55:00,32.25,32.28,32.21,32.27,15772.0,27.7388,27.7646,27.7044,27.756,15772.0
2017-01-09 11:00:00,32.26,32.26,32.18,32.18,23100.0,27.7474,27.7474,27.6786,27.6786,23100.0
2017-01-09 11:05:00,32.19,32.26,32.18,32.26,8944.0,27.6872,27.7474,27.6786,27.7474,8944.0
2017-01-09 11:10:00,32.26,32.27,32.23,32.27,25518.0,27.7474,27.756,27.7216,27.756,25518.0
2017-01-09 11:15:00,32.27,32.27,32.23,32.27,46342.0,27.756,27.756,27.7216,27.756,46342.0
2017-01-09 11:20:00,32.28,32.29,32.18,32.18,71632.0,27.7646,27.7732,27.6786,27.6786,71632.0
2017-01-09 11:25:00,32.19,32.27,32.19,32.27,11600.0,27.6872,27.756,27.6872,27.756,11600.0
2017-01-09 11:30:00,32.27,32.29,32.23,32.27,19960.0,27.756,27.7732,27.7216,27.756,19960.0
2017-01-09 11:35:00,32.28,32.35,32.28,32.35,64882.0,27.7646,27.8248,27.7646,27.8248,64882.0
2017-01-09 11:40:00,32.35,32.35,32.29,32.31,16292.0,27.8248,27.8248,27.7732,27.7904,16292.0
2017-01-09 11:45:00,32.31,32.33,32.27,32.33,16730.0,27.7904,27.8076,27.756,27.8076,16730.0
2017-01-09 11:50:00,32.31,32.41,32.3,32.41,27724.0,27.7904,27.8765,27.7818,27.8765,27724.0
2017-01-09 11:55:00,32.4,32.41,32.34,32.38,21670.0,27.8678,27.8765,27.8162,27.8506,21670.0
2017-01-09 12:00:00,32.38,32.38,32.36,32.38,19572.0,27.8506,27.8506,27.8334,27.8506,19572.0
2017-01-09 12:05:00,32.39,32.4,32.37,32.38,19784.0,27.8592,27.8678,27.842,27.8506,19784.0
2017-01-09 12:10:00,32.37,32.38,32.33,32.34,16160.0,27.842,27.8506,27.8076,27.8162,16160.0
2017-01-09 12:15:00,32.33,32.34,32.3,32.32,16838.0,27.8076,27.8162,27.7818,27.799,16838.0
2017-01-09 12:20:00,32.33,32.38,32.33,32.36,14752.0,27.8076,27.8506,27.8076,27.8334,14752.0
2017-01-09 12:25:00,32.36,32.37,32.32,32.34,18406.0,27.8334,27.842,27.799,27.8162,18406.0
2017-01-09 12:30:00,32.33,32.35,32.32,32.33,18330.0,27.8076,27.8248,27.799,27.8076,18330.0
2017-01-09 12:35:00,32.31,32.33,32.25,32.25,24050.0,27.7904,27.8076,27.7388,27.7388,24050.0
2017-01-09 12:40:00,32.26,32.31,32.26,32.3,21008.0,27.7474,27.7904,27.7474,27.7818,21008.0
2017-01-09 12:45:00,32.29,32.3,32.26,32.27,94132.0,27.7732,27.7818,27.7474,27.756,94132.0
2017-01-09 12:50:00,32.27,32.29,32.27,32.27,7604.0,27.756,27.7732,27.756,27.756,7604.0
2017-01-09 12:55:00,32.27,32.28,32.23,32.24,9212.0,27.756,27.7646,27.7216,27.7302,9212.0
2017-01-09 13:00:00,32.24,32.27,32.24,32.24,8886.0,27.7302,27.756,27.7302,27.7302,8886.0
2017-01-09 13:05:00,32.25,32.26,32.24,32.25,19336.0,27.7388,27.7474,27.7302,27.7388,19336.0
2017-01-09 13:10:00,32.24,32.3,32.24,32.29,19594.0,27.7302,27.7818,27.7302,27.7732,19594.0
2017-01-09 13:15:00,32.28,32.31,32.26,32.27,16610.0,27.7646,27.7904,27.7474,27.756,16610.0
2017-01-09 13:20:00,32.26,32.26,32.24,32.24,6000.0,27.7474,27.7474,27.7302,27.7302,6000.0
2017-01-09 13:25:00,32.24,32.24,32.2,32.2,58192.0,27.7302,27.7302,27.6958,27.6958,58192.0
2017-01-09 13:30:00,32.21,32.21,32.18,32.18,23000.0,27.7044,27.7044,27.6786,27.6786,23000.0
2017-01-09 13:35:00,32.18,32.19,32.17,32.18,17074.0,27.6786,27.6872,27.67,27.6786,17074.0
2017-01-09 13:40:00,32.18,32.19,32.16,32.17,16656.0,27.6786,27.6872,27.6614,27.67,16656.0
2017-01-09 13:45:00,32.18,32.18,32.16,32.18,58986.0,27.6786,27.6786,27.6614,27.6786,58986.0
2017-01-09 13:50:00,32.18,32.18,32.12,32.12,11846.0,27.6786,27.6786,27.627,27.627,11846.0
2017-01-09 13:55:00,32.13,32.13,32.1,32.13,10300.0,27.6356,27.6356,27.6098,27.6356,10300.0
2017-01-09 14:00:00,32.13,32.18,32.13,32.18,11776.0,27.6356,27.6786,27.6356,27.6786,11776.0
2017-01-09 14:05:00,32.18,32.18,32.13,32.14,13248.0,27.6786,27.6786,27.6356,27.6442,13248.0
2017-01-09 14:10:00,32.13,32.15,32.12,32.13,11650.0,27.6356,27.6528,27.627,27.6356,11650.0
2017-01-09 14:15:00,32.13,32.18,32.12,32.18,16030.0,27.6356,27.6786,27.627,27.6786,16030.0
2017-01-09 14:20:00,32.18,32.18,32.15,32.15,15936.0,27.6786,27.6786,27.6528,27.6528,15936.0
2017-01-09 14:25:00,32.16,32.16,32.15,32.15,41840.0,27.6614,27.6614,27.6528,27.6528,41840.0
2017-01-09 14:30:00,32.16,32.16,32.09,32.09,17750.0,27.6614,27.6614,27.6012,27.6012,17750.0
2017-01-09 14:35:00,32.09,32.13,32.09,32.1,16138.0,27.6012,27.6356,27.6012,27.6098,16138.0
2017-01-09 14:40:00,32.1,32.13,32.1,32.1,16896.0,27.6098,27.6356,27.6098,27.6098,16896.0
2017-01-09 14:45:00,32.1,32.12,32.1,32.12,9352.0,27.6098,27.627,27.6098,27.627,9352.0
2017-01-09 14:50:00,32.12,32.12,32.08,32.1,23370.0,27.627,27.627,27.5926,27.6098,23370.0
2017-01-09 14:55:00,32.1,32.1,32.08,32.08,22930.0,27.6098,27.6098,27.5926,27.5926,22930.0
2017-01-09 15:00:00,32.09,32.1,32.08,32.09,80468.0,27.6012,27.6098,27.5926,27.6012,80468.0
2017-01-09 15:05:00,32.09,32.16,32.09,32.16,47696.0,27.6012,27.6614,27.6012,27.6614,47696.0
2017-01-09 15:10:00,32.15,32.17,32.13,32.16,23322.0,27.6528,27.67,27.6356,27.6614,23322.0
2017-01-09 15:15:00,32.16,32.18,32.15,32.17,12692.0,27.6614,27.6786,27.6528,27.67,12692.0
2017-01-09 15:20:00,32.17,32.19,32.17,32.18,22606.0,27.67,27.6872,27.67,27.6786,22606.0
2017-01-09 15:25:00,32.18,32.24,32.18,32.24,41348.0,27.6786,27.7302,27.6786,27.7302,41348.0
2017-01-09 15:30:00,32.24,32.24,32.19,32.21,36264.0,27.7302,27.7302,27.6872,27.7044,36264.0
2017-01-09 15:35:00,32.22,32.23,32.2,32.22,34398.0,27.713,27.7216,27.6958,27.713,34398.0
2017-01-09 15:40:00,32.22,32.24,32.22,32.23,34822.0,27.713,27.7302,27.713,27.7216,34822.0
2017-01-09 15:45:00,32.23,32.26,32.22,32.26,124356.0,27.7216,27.7474,27.713,27.7474,124356.0
2017-01-09 15:50:00,32.26,32.27,32.24,32.27,116052.0,27.7474,27.756,27.7302,27.756,116052.0
2017-01-09 15:55:00,32.27,32.27,32.21,32.21,310870.0,27.756,27.756,27.7044,27.7044,310870.0
2017-01-10 09:30:00,32.21,32.32,32.1,32.2,114782.0,27.7044,27.799,27.6098,27.6958,114782.0
2017-01-10 09:35:00,32.22,32.28,32.16,32.2,36550.0,27.713,27.7646,27.6614,27.6958,36550.0
2017-01-10 09:40:00,32.19,32.2,32.13,32.16,19614.0,27.6872,27.6958,27.6356,27.6614,19614.0
2017-01-10 09:45:00,32.17,32.23,32.13,32.2,19976.0,27.67,27.7216,27.6356,27.6958,19976.0
2017-01-10 09:50:00,32.23,32.27,32.13,32.18,27182.0,27.7216,27.756,27.6356,27.6786,27182.0
2017-01-10 09:55:00,32.17,32.18,32.08,32.16,18688.0,27.67,27.6786,27.5926,27.6614,18688.0
2017-01-10 10:00:00,32.15,32.17,32.13,32.14,12440.0,27.6528,27.67,27.6356,27.6442,12440.0
2017-01-10 10:05:00,32.15,32.15,32.09,32.12,10156.0,27.6528,27.6528,27.6012,27.627,10156.0
2017-01-10 10:10:00,32.11,32.13,32.06,32.12,14048.0,27.6184,27.6356,27.5754,27.627,14048.0
2017-01-10 10:15:00,32.11,32.13,32.09,32.13,18070.0,27.6184,27.6356,27.6012,27.6356,18070.0
2017-01-10 10:20:00,32.15,32.15,32.1,32.12,10304.0,27.6528,27.6528,27.6098,27.627,10304.0
2017-01-10 10:25:00,32.12,32.17,32.12,32.16,10262.0,27.627,27.67,27.627,27.6614,10262.0
2017-01-10 10:30:00,32.17,32.26,32.16,32.23,14428.0,27.67,27.7474,27.6614,27.7216,14428.0
2017-01-10 10:35:00,32.26,32.26,32.23,32.24,10060.0,27.7474,27.7474,27.7216,27.7302,10060.0
2017-01-10 10:40:00,32.23,32.24,32.22,32.22,2600.0,27.7216,27.7302,27.713,27.713,2600.0
2017-01-10 10:45:00,32.22,32.29,32.19,32.29,35304.0,27.713,27.7732,27.6872,27.7732,35304.0
2017-01-10 10:50:00,32.29,32.32,32.29,32.29,17398.0,27.7732,27.799,27.7732,27.7732,17398.0
2017-01-10 10:55:00,32.29,32.31,32.24,32.27,35364.0,27.7732,27.7904,27.7302,27.756,35364.0
2017-01-10 11:00:00,32.26,32.31,32.26,32.3,22276.0,27.7474,27.7904,27.7474,27.7818,22276.0
2017-01-10 11:05:00,32.32,32.33,32.28,32.31,13472.0,27.799,27.8076,27.7646,27.7904,13472.0
2017-01-10 11:10:00,32.32,32.35,32.3,32.35,14584.0,27.799,27.8248,27.7818,27.8248,14584.0
2017-01-10 11:15:00,32.34,32.35,32.33,32.33,23404.0,27.8162,27.8248,27.8076,27.8076,23404.0
2017-01-10 11:20:00,32.33,32.37,32.33,32.37,5190.0,27.8076,27.842,27.8076,27.842,5190.0
2017-01-10 11:25:00,32.36,32.37,32.35,32.35,6720.0,27.8334,27.842,27.8248,27.8248,6720.0
2017-01-10 11:30:00,32.37,32.38,32.35,32.35,12356.0,27.842,27.8506,27.8248,27.8248,12356.0
2017-01-10 11:35:00,32.36,32.38,32.35,32.37,6088.0,27.8334,27.8506,27.8248,27.842,6088.0
2017-01-10 11:40:00,32.38,32.38,32.35,32.37,9600.0,27.8506,27.8506,27.8248,27.842,9600.0
2017-01-10 11:45:00,32.37,32.38,32.37,32.38,4400.0,27.842,27.8506,27.842,27.8506,4400.0
2017-01-10 11:50:00,32.38,32.39,32.37,32.38,12960.0,27.8506,27.8592,27.842,27.8506,12960.0
2017-01-10 11:55:00,32.38,32.41,32.36,32.37,24548.0,27.8506,27.8765,27.8334,27.842,24548.0
2017-01-10 12:00:00,32.37,32.4,32.37,32.39,15868.0,27.842,27.8678,27.842,27.8592,15868.0
2017-01-10 12:05:00,32.39,32.39,32.35,32.35,9206.0,27.8592,27.8592,27.8248,27.8248,9206.0
2017-01-10 12:10:00,32.37,32.38,32.37,32.38,6864.0,27.842,27.8506,27.842,27.8506,6864.0
2017-01-10 12:15:00,32.39,32.4,32.37,32.37,12938.0,27.8592,27.8678,27.842,27.842,12938.0
2017-01-10 12:20:00,32.37,32.38,32.36,32.38,12006.0,27.842,27.8506,27.8334,27.8506,12006.0
2017-01-10 12:25:00,32.38,32.4,32.38,32.39,8716.0,27.8506,27.8678,27.8506,27.8592,8716.0
2017-01-10 12:30:00,32.4,32.41,32.4,32.4,4994.0,27.8678,27.8765,27.8678,27.8678,4994.0
2017-01-10 12:35:00,32.4,32.4,32.38,32.39,3400.0,27.8678,27.8678,27.8506,27.8592,3400.0
2017-01-10 12:40:00,32.4,32.41,32.39,32.4,14362.0,27.8678,27.8765,27.8592,27.8678,14362.0
2017-01-10 12:45:00,32.41,32.41,32.38,32.38,12890.0,27.8765,27.8765,27.8506,27.8506,12890.0
2017-01-10 12:50:00,32.38,32.39,32.37,32.38,9786.0,27.8506,27.8592,27.842,27.8506,9786.0
2017-01-10 12:55:00,32.37,32.38,32.35,32.35,4800.0,27.842,27.8506,27.8248,27.8248,4800.0
2017-01-10 13:00:00,32.35,32.4,32.35,32.4,10272.0,27.8248,27.8678,27.8248,27.8678,10272.0
2017-01-10 13:05:00,32.4,32.42,32.38,32.42,18262.0,27.8678,27.8851,27.8506,27.8851,18262.0
2017-01-10 13:10:00,32.42,32.43,32.41,32.42,6278.0,27.8851,27.8937,27.8765,27.8851,6278.0
2017-01-10 13:15:00,32.42,32.42,32.39,32.41,6840.0,27.8851,27.8851,27.8592,27.8765,6840.0
2017-01-10 13:20:00,32.4,32.41,32.38,32.4,10042.0,27.8678,27.8765,27.8506,27.8678,10042.0
2017-01-10 13:25:00,32.39,32.4,32.38,32.4,11636.0,27.8592,27.8678,27.8506,27.8678,11636.0
2017-01-10 13:30:00,32.39,32.4,32.38,32.4,6812.0,27.8592,27.8678,27.8506,27.8678,6812.0
2017-01-10 13:35:00,32.4,32.43,32.4,32.42,12452.0,27.8678,27.8937,27.8678,27.8851,12452.0
2017-01-10 13:40:00,32.42,32.43,32.4,32.41,22634.0,27.8851,27.8937,27.8678,27.8765,22634.0
2017-01-10 13:45:00,32.41,32.43,32.39,32.42,18024.0,27.8765,27.8937,27.8592,27.8851,18024.0
2017-01-10 13:50:00,32.41,32.43,32.4,32.42,11160.0,27.8765,27.8937,27.8678,27.8851,11160.0
2017-01-10 13:55:00,32.42,32.42,32.35,32.37,11202.0,27.8851,27.8851,27.8248,27.842,11202.0
2017-01-10 14:00:00,32.36,32.37,32.35,32.37,12698.0,27.8334,27.842,27.8248,27.842,12698.0
2017-01-10 14:05:00,32.38,32.39,32.35,32.38,17634.0,27.8506,27.8592,27.8248,27.8506,17634.0
2017-01-10 14:10:00,32.38,32.4,32.36,32.4,19484.0,27.8506,27.8678,27.8334,27.8678,19484.0
2017-01-10 14:15:00,32.4,32.41,32.37,32.38,14654.0,27.8678,27.8765,27.842,27.8506,14654.0
2017-01-10 14:20:00,32.38,32.41,32.38,32.39,42520.0,27.8506,27.8765,27.8506,27.8592,42520.0
2017-01-10 14:25:00,32.39,32.39,32.37,32.37,5200.0,27.8592,27.8592,27.842,27.842,5200.0
2017-01-10 14:30:00,32.37,32.41,32.37,32.4,15472.0,27.842,27.8765,27.842,27.8678,15472.0
2017-01-10 14:35:00,32.4,32.42,32.38,32.4,10032.0,27.8678,27.8851,27.8506,27.8678,10032.0
2017-01-10 14:40:00,32.41,32.43,32.4,32.41,18874.0,27.8765,27.8937,27.8678,27.8765,18874.0
2017-01-10 14:45:00,32.41,32.43,32.41,32.42,5970.0,27.8765,27.8937,27.8765,27.8851,5970.0
2017-01-10 14:50:00,32.41,32.42,32.4,32.42,17814.0,27.8765,27.8851,27.8678,27.8851,17814.0
2017-01-10 14:55:00,32.42,32.42,32.41,32.42,11980.0,27.8851,27.8851,27.8765,27.8851,11980.0
2017-01-10 15:00:00,32.43,32.43,32.4,32.41,18242.0,27.8937,27.8937,27.8678,27.8765,18242.0
2017-01-10 15:05:00,32.42,32.43,32.41,32.41,12026.0,27.8851,27.8937,27.8765,27.8765,12026.0
2017-01-10 15:10:00,32.42,32.44,32.42,32.44,30028.0,27.8851,27.9023,27.8851,27.9023,30028.0
2017-01-10 15:15:00,32.43,32.45,32.43,32.44,25032.0,27.8937,27.9109,27.8937,27.9023,25032.0
2017-01-10 15:20:00,32.44,32.46,32.44,32.44,10448.0,27.9023,27.9195,27.9023,27.9023,10448.0
2017-01-10 15:25:00,32.44,32.46,32.43,32.45,16448.0,27.9023,27.9195,27.8937,27.9109,16448.0
2017-01-10 15:30:00,32.45,32.48,32.45,32.47,29912.0,27.9109,27.9367,27.9109,27.9281,29912.0
2017-01-10 15:35:00,32.47,32.49,32.47,32.48,33548.0,27.9281,27.9453,27.9281,27.9367,33548.0
2017-01-10 15:40:00,32.48,32.49,32.47,32.47,23248.0,27.9367,27.9453,27.9281,27.9281,23248.0
2017-01-10 15:45:00,32.47,32.48,32.44,32.44,31600.0,27.9281,27.9367,27.9023,27.9023,31600.0
2017-01-10 15:50:00,32.44,32.45,32.41,32.42,58560.0,27.9023,27.9109,27.8765,27.8851,58560.0
2017-01-10 15:55:00,32.41,32.46,32.41,32.43,149608.0,27.8765,27.9195,27.8765,27.8937,149608.0
2017-01-11 09:30:00,32.35,32.42,32.3,32.3,41586.0,27.8248,27.8851,27.7818,27.7818,41586.0
2017-01-11 09:35:00,32.32,32.56,32.25,32.53,292696.0,27.799,28.0055,27.7388,27.9797,292696.0
2017-01-11 09:40:00,32.52,32.58,32.43,32.54,19690.0,27.9711,28.0227,27.8937,27.9883,19690.0
2017-01-11 09:45:00,32.53,32.55,32.49,32.54,92146.0,27.9797,27.9969,27.9453,27.9883,92146.0
2017-01-11 09:50:00,32.55,32.55,32.5,32.55,15250.0,27.9969,27.9969,27.9539,27.9969,15250.0
2017-01-11 09:55:00,32.55,32.59,32.51,32.56,43284.0,27.9969,28.0313,27.9625,28.0055,43284.0
2017-01-11 10:00:00,32.56,32.58,32.52,32.58,29812.0,28.0055,28.0227,27.9711,28.0227,29812.0
2017-01-11 10:05:00,32.57,32.63,32.56,32.62,242228.0,28.0141,28.0657,28.0055,28.0571,242228.0
2017-01-11 10:10:00,32.62,32.73,32.6,32.72,64200.0,28.0571,28.1517,28.0399,28.1431,64200.0
2017-01-11 10:15:00,32.7,32.72,32.66,32.7,51612.0,28.1259,28.1431,28.0915,28.1259,51612.0
2017-01-11 10:20:00,32.71,32.74,32.7,32.71,23118.0,28.1345,28.1603,28.1259,28.1345,23118.0
2017-01-11 10:25:00,32.72,32.75,32.65,32.74,32772.0,28.1431,28.1689,28.0829,28.1603,32772.0
2017-01-11 10:30:00,32.73,32.93,32.71,32.85,104170.0,28.1517,28.3237,28.1345,28.2549,104170.0
2017-01-11 10:35:00,32.84,32.97,32.83,32.93,112046.0,28.2463,28.3581,28.2377,28.3237,112046.0
2017-01-11 10:40:00,32.93,32.99,32.88,32.99,88940.0,28.3237,28.3753,28.2807,28.3753,88940.0
2017-01-11 10:45:00,32.98,33.03,32.95,33.01,63522.0,28.3667,28.4097,28.3409,28.3925,63522.0
2017-01-11 10:50:00,33.0,33.09,32.99,33.07,76828.0,28.3839,28.4613,28.3753,28.4441,76828.0
2017-01-11 10:55:00,33.06,33.07,32.97,33.05,54560.0,28.4355,28.4441,28.3581,28.4269,54560.0
2017-01-11 11:00:00,33.04,33.1,33.04,33.1,74436.0,28.4183,28.4699,28.4183,28.4699,74436.0
2017-01-11 11:05:00,33.1,33.12,33.06,33.1,59168.0,28.4699,28.4871,28.4355,28.4699,59168.0
2017-01-11 11:10:00,33.09,33.12,33.04,33.04,29138.0,28.4613,28.4871,28.4183,28.4183,29138.0
2017-01-11 11:15:00,33.04,33.11,33.04,33.1,24880.0,28.4183,28.4785,28.4183,28.4699,24880.0
2017-01-11 11:20:00,33.11,33.13,33.09,33.09,50108.0,28.4785,28.4957,28.4613,28.4613,50108.0
2017-01-11 11:25:00,33.09,33.1,33.03,33.04,48746.0,28.4613,28.4699,28.4097,28.4183,48746.0
2017-01-11 11:30:00,33.05,33.05,32.95,33.01,34738.0,28.4269,28.4269,28.3409,28.3925,34738.0
2017-01-11 11:35:00,33.02,33.02,32.9,32.95,31106.0,28.4011,28.4011,28.2979,28.3409,31106.0
2017-01-11 11:40:00,32.94,32.99,32.93,32.99,22006.0,28.3323,28.3753,28.3237,28.3753,22006.0
2017-01-11 11:45:00,33.01,33.04,32.97,33.0,26884.0,28.3925,28.4183,28.3581,28.3839,26884.0
2017-01-11 11:50:00,33.0,33.09,32.99,33.08,26608.0,28.3839,28.4613,28.3753,28.4527,26608.0
2017-01-11 11:55:00,33.09,33.09,33.04,33.07,28370.0,28.4613,28.4613,28.4183,28.4441,28370.0
2017-01-11 12:00:00,33.07,33.11,33.05,33.08,27944.0,28.4441,28.4785,28.4269,28.4527,27944.0
2017-01-11 12:05:00,33.1,33.12,33.06,33.09,27898.0,28.4699,28.4871,28.4355,28.4613,27898.0
2017-01-11 12:10:00,33.08,33.12,33.08,33.1,16050.0,28.4527,28.4871,28.4527,28.4699,16050.0
2017-01-11 12:15:00,33.09,33.11,33.07,33.09,35970.0,28.4613,28.4785,28.4441,28.4613,35970.0
2017-01-11 12:20:00,33.08,33.09,33.02,33.08,25388.0,28.4527,28.4613,28.4011,28.4527,25388.0
2017-01-11 12:25:00,33.08,33.09,33.06,33.08,21532.0,28.4527,28.4613,28.4355,28.4527,21532.0
2017-01-11 12:30:00,33.1,33.1,33.02,33.02,15762.0,28.4699,28.4699,28.4011,28.4011,15762.0
2017-01-11 12:35:00,33.02,33.12,33.02,33.1,36260.0,28.4011,28.4871,28.4011,28.4699,36260.0
2017-01-11 12:40:00,33.09,33.1,33.07,33.1,88886.0,28.4613,28.4699,28.4441,28.4699,88886.0
2017-01-11 12:45:00,33.09,33.09,33.05,33.07,57530.0,28.4613,28.4613,28.4269,28.4441,57530.0
2017-01-11 12:50:00,33.07,33.09,33.06,33.09,19534.0,28.4441,28.4613,28.4355,28.4613,19534.0
2017-01-11 12:55:00,33.09,33.12,33.07,33.12,41800.0,28.4613,28.4871,28.4441,28.4871,41800.0
2017-01-11 13:00:00,33.12,33.13,33.1,33.1,53702.0,28.4871,28.4957,28.4699,28.4699,53702.0
2017-01-11 13:05:00,33.1,33.14,33.09,33.12,46004.0,28.4699,28.5043,28.4613,28.4871,46004.0
2017-01-11 13:10:00,33.12,33.12,33.05,33.09,76710.0,28.4871,28.4871,28.4269,28.4613,76710.0
2017-01-11 13:15:00,33.09,33.1,33.01,33.04,173090.0,28.4613,28.4699,28.3925,28.4183,173090.0
2017-01-11 13:20:00,33.02,33.12,33.01,33.1,137702.0,28.4011,28.4871,28.3925,28.4699,137702.0
2017-01-11 13:25:00,33.08,33.09,32.98,32.99,32044.0,28.4527,28.4613,28.3667,28.3753,32044.0
2017-01-11 13:30:00,33.0,33.01,32.95,33.01,544504.0,28.3839,28.3925,28.3409,28.3925,544504.0
2017-01-11 13:35:00,33.01,33.05,32.97,33.05,34940.0,28.3925,28.4269,28.3581,28.4269,34940.0
2017-01-11 13:40:00,33.04,33.04,32.95,32.99,28048.0,28.4183,28.4183,28.3409,28.3753,28048.0
2017-01-11 13:45:00,32.99,33.02,32.96,32.98,27112.0,28.3753,28.4011,28.3495,28.3667,27112.0
2017-01-11 13:50:00,32.99,33.01,32.95,32.99,26152.0,28.3753,28.3925,28.3409,28.3753,26152.0
2017-01-11 13:55:00,33.01,33.04,33.01,33.04,22718.0,28.3925,28.4183,28.3925,28.4183,22718.0
2017-01-11 14:00:00,33.02,33.04,33.01,33.04,38196.0,28.4011,28.4183,28.3925,28.4183,38196.0
2017-01-11 14:05:00,33.04,33.05,33.01,33.04,32836.0,28.4183,28.4269,28.3925,28.4183,32836.0
2017-01-11 14:10:00,33.04,33.07,33.01,33.05,47062.0,28.4183,28.4441,28.3925,28.4269,47062.0
2017-01-11 14:15:00,33.07,33.14,33.06,33.14,32366.0,28.4441,28.5043,28.4355,28.5043,32366.0
2017-01-11 14:20:00,33.14,33.14,33.1,33.1,31896.0,28.5043,28.5043,28.4699,28.4699,31896.0
2017-01-11 14:25:00,33.1,33.23,33.1,33.18,67958.0,28.4699,28.5817,28.4699,28.5387,67958.0
2017-01-11 14:30:00,33.18,33.21,33.14,33.15,29056.0,28.5387,28.5645,28.5043,28.5129,29056.0
2017-01-11 14:35:00,33.15,33.2,33.14,33.19,39690.0,28.5129,28.5559,28.5043,28.5473,39690.0
2017-01-11 14:40:00,33.19,33.21,33.18,33.2,37780.0,28.5473,28.5645,28.5387,28.5559,37780.0
2017-01-11 14:45:00,33.2,33.21,33.17,33.21,45882.0,28.5559,28.5645,28.5301,28.5645,45882.0
2017-01-11 14:50:00,33.2,33.26,33.2,33.21,63672.0,28.5559,28.6076,28.5559,28.5645,63672.0
2017-01-11 14:55:00,33.21,33.22,33.17,33.19,38316.0,28.5645,28.5731,28.5301,28.5473,38316.0
2017-01-11 15:00:00,33.18,33.19,33.13,33.14,44406.0,28.5387,28.5473,28.4957,28.5043,44406.0
2017-01-11 15:05:00,33.14,33.2,33.14,33.16,48908.0,28.5043,28.5559,28.5043,28.5215,48908.0
2017-01-11 15:10:00,33.15,33.2,33.15,33.16,52590.0,28.5129,28.5559,28.5129,28.5215,52590.0
2017-01-11 15:15:00,33.15,33.17,33.13,33.16,39092.0,28.5129,28.5301,28.4957,28.5215,39092.0
2017-01-11 15:20:00,33.14,33.16,33.12,33.14,53658.0,28.5043,28.5215,28.4871,28.5043,53658.0
2017-01-11 15:25:00,33.14,33.17,33.13,33.17,55718.0,28.5043,28.5301,28.4957,28.5301,55718.0
2017-01-11 15:30:00,33.17,33.19,33.16,33.18,98186.0,28.5301,28.5473,28.5215,28.5387,98186.0
2017-01-11 15:35:00,33.17,33.2,33.16,33.17,74978.0,28.5301,28.5559,28.5215,28.5301,74978.0
2017-01-11 15:40:00,33.17,33.19,33.16,33.17,89770.0,28.5301,28.5473,28.5215,28.5301,89770.0
2017-01-11 15:45:00,33.17,33.2,33.17,33.18,130352.0,28.5301,28.5559,28.5301,28.5387,130352.0
2017-01-11 15:50:00,33.18,33.21,33.18,33.21,166538.0,28.5387,28.5645,28.5387,28.5645,166538.0
2017-01-11 15:55:00,33.21,33.24,33.19,33.24,401546.0,28.5645,28.5903,28.5473,28.5903,401546.0
2017-01-12 09:30:00,33.18,33.21,32.85,32.92,291144.0,28.5387,28.5645,28.2549,28.3151,291144.0
2017-01-12 09:35:00,32.97,32.98,32.77,32.85,35772.0,28.3581,28.3667,28.1861,28.2549,35772.0
2017-01-12 09:40:00,32.82,32.91,32.74,32.85,101636.0,28.2291,28.3065,28.1603,28.2549,101636.0
2017-01-12 09:45:00,32.84,32.99,32.82,32.98,61100.0,28.2463,28.3753,28.2291,28.3667,61100.0
2017-01-12 09:50:00,32.94,32.95,32.82,32.86,51108.0,28.3323,28.3409,28.2291,28.2635,51108.0
2017-01-12 09:55:00,32.83,32.88,32.82,32.87,25576.0,28.2377,28.2807,28.2291,28.2721,25576.0
2017-01-12 10:00:00,32.87,32.9,32.8,32.82,114290.0,28.2721,28.2979,28.2119,28.2291,114290.0
2017-01-12 10:05:00,32.81,32.82,32.74,32.76,140858.0,28.2205,28.2291,28.1603,28.1775,140858.0
2017-01-12 10:10:00,32.76,32.84,32.75,32.84,88080.0,28.1775,28.2463,28.1689,28.2463,88080.0
2017-01-12 10:15:00,32.81,32.85,32.79,32.8,134926.0,28.2205,28.2549,28.2033,28.2119,134926.0
2017-01-12 10:20:00,32.79,32.85,32.79,32.85,26828.0,28.2033,28.2549,28.2033,28.2549,26828.0
2017-01-12 10:25:00,32.84,32.93,32.83,32.91,25298.0,28.2463,28.3237,28.2377,28.3065,25298.0
2017-01-12 10:30:00,32.9,32.92,32.83,32.85,34304.0,28.2979,28.3151,28.2377,28.2549,34304.0
2017-01-12 10:35:00,32.85,32.87,32.81,32.82,57322.0,28.2549,28.2721,28.2205,28.2291,57322.0
2017-01-12 10:40:00,32.82,32.96,32.81,32.93,41096.0,28.2291,28.3495,28.2205,28.3237,41096.0
2017-01-12 10:45:00,32.92,32.94,32.85,32.93,41610.0,28.3151,28.3323,28.2549,28.3237,41610.0
2017-01-12 10:50:00,32.92,32.93,32.87,32.88,17906.0,28.3151,28.3237,28.2721,28.2807,17906.0
2017-01-12 10:55:00,32.87,32.88,32.82,32.83,27550.0,28.2721,28.2807,28.2291,28.2377,27550.0
2017-01-12 11:00:00,32.83,32.87,32.81,32.82,80984.0,28.2377,28.2721,28.2205,28.2291,80984.0
2017-01-12 11:05:00,32.82,32.85,32.81,32.83,55768.0,28.2291,28.2549,28.2205,28.2377,55768.0
2017-01-12 11:10:00,32.84,32.91,32.83,32.91,24934.0,28.2463,28.3065,28.2377,28.3065,24934.0
2017-01-12 11:15:00,32.91,32.94,32.87,32.9,33244.0,28.3065,28.3323,28.2721,28.2979,33244.0
2017-01-12 11:20:00,32.89,32.91,32.83,32.83,18076.0,28.2893,28.3065,28.2377,28.2377,18076.0
2017-01-12 11:25:00,32.83,32.9,32.83,32.89,8012.0,28.2377,28.2979,28.2377,28.2893,8012.0
2017-01-12 11:30:00,32.88,32.89,32.82,32.83,18716.0,28.2807,28.2893,28.2291,28.2377,18716.0
2017-01-12 11:35:00,32.84,32.85,32.82,32.82,27246.0,28.2463,28.2549,28.2291,28.2291,27246.0
2017-01-12 11:40:00,32.83,32.85,32.8,32.84,62166.0,28.2377,28.2549,28.2119,28.2463,62166.0
2017-01-12 11:45:00,32.85,32.87,32.83,32.84,32610.0,28.2549,28.2721,28.2377,28.2463,32610.0
2017-01-12 11:50:00,32.85,32.86,32.84,32.84,25800.0,28.2549,28.2635,28.2463,28.2463,25800.0
2017-01-12 11:55:00,32.84,32.87,32.84,32.87,18456.0,28.2463,28.2721,28.2463,28.2721,18456.0
2017-01-12 12:00:00,32.87,32.91,32.85,32.88,36328.0,28.2721,28.3065,28.2549,28.2807,36328.0
2017-01-12 12:05:00,32.88,32.89,32.87,32.88,18594.0,28.2807,28.2893,28.2721,28.2807,18594.0
2017-01-12 12:10:00,32.88,32.92,32.88,32.91,20166.0,28.2807,28.3151,28.2807,28.3065,20166.0
2017-01-12 12:15:00,32.92,33.02,32.91,33.0,36702.0,28.3151,28.4011,28.3065,28.3839,36702.0
2017-01-12 12:20:00,32.99,33.02,32.96,32.98,10338.0,28.3753,28.4011,28.3495,28.3667,10338.0
2017-01-12 12:25:00,32.98,33.01,32.95,32.99,29308.0,28.3667,28.3925,28.3409,28.3753,29308.0
2017-01-12 12:30:00,33.0,33.03,32.99,33.03,17846.0,28.3839,28.4097,28.3753,28.4097,17846.0
2017-01-12 12:35:00,33.03,33.04,33.03,33.03,9158.0,28.4097,28.4183,28.4097,28.4097,9158.0
2017-01-12 12:40:00,33.03,33.03,32.99,32.99,17644.0,28.4097,28.4097,28.3753,28.3753,17644.0
2017-01-12 12:45:00,32.99,33.01,32.99,33.01,9716.0,28.3753,28.3925,28.3753,28.3925,9716.0
2017-01-12 12:50:00,33.0,33.04,33.0,33.04,18064.0,28.3839,28.4183,28.3839,28.4183,18064.0
2017-01-12 12:55:00,33.03,33.04,33.02,33.03,8878.0,28.4097,28.4183,28.4011,28.4097,8878.0
2017-01-12 13:00:00,33.03,33.05,33.02,33.05,26582.0,28.4097,28.4269,28.4011,28.4269,26582.0
2017-01-12 13:05:00,33.04,33.05,33.01,33.04,42324.0,28.4183,28.4269,28.3925,28.4183,42324.0
2017-01-12 13:10:00,33.04,33.07,33.04,33.05,30102.0,28.4183,28.4441,28.4183,28.4269,30102.0
2017-01-12 13:15:00,33.04,33.06,33.03,33.04,13800.0,28.4183,28.4355,28.4097,28.4183,13800.0
2017-01-12 13:20:00,33.04,33.12,33.02,33.05,36194.0,28.4183,28.4871,28.4011,28.4269,36194.0
2017-01-12 13:25:00,33.07,33.08,33.04,33.07,17392.0,28.4441,28.4527,28.4183,28.4441,17392.0
2017-01-12 13:30:00,33.07,33.09,33.06,33.07,32040.0,28.4441,28.4613,28.4355,28.4441,32040.0
2017-01-12 13:35:00,33.09,33.12,33.09,33.11,11684.0,28.4613,28.4871,28.4613,28.4785,11684.0
2017-01-12 13:40:00,33.12,33.14,33.09,33.12,21654.0,28.4871,28.5043,28.4613,28.4871,21654.0
2017-01-12 13:45:00,33.12,33.17,33.12,33.17,17600.0,28.4871,28.5301,28.4871,28.5301,17600.0
2017-01-12 13:50:00,33.16,33.19,33.15,33.17,35560.0,28.5215,28.5473,28.5129,28.5301,35560.0
2017-01-12 13:55:00,33.16,33.18,33.13,33.14,35884.0,28.5215,28.5387,28.4957,28.5043,35884.0
2017-01-12 14:00:00,33.14,33.17,33.13,33.17,49480.0,28.5043,28.5301,28.4957,28.5301,49480.0
2017-01-12 14:05:00,33.16,33.17,33.13,33.15,55188.0,28.5215,28.5301,28.4957,28.5129,55188.0
2017-01-12 14:10:00,33.15,33.19,33.13,33.18,35338.0,28.5129,28.5473,28.4957,28.5387,35338.0
2017-01-12 14:15:00,33.18,33.22,33.18,33.19,30376.0,28.5387,28.5731,28.5387,28.5473,30376.0
2017-01-12 14:20:00,33.21,33.24,33.2,33.22,45628.0,28.5645,28.5903,28.5559,28.5731,45628.0
2017-01-12 14:25:00,33.23,33.23,33.2,33.22,18966.0,28.5817,28.5817,28.5559,28.5731,18966.0
2017-01-12 14:30:00,33.21,33.27,33.21,33.27,22960.0,28.5645,28.6162,28.5645,28.6162,22960.0
2017-01-12 14:35:00,33.27,33.3,33.26,33.29,43078.0,28.6162,28.642,28.6076,28.6334,43078.0
2017-01-12 14:40:00,33.3,33.32,33.29,33.31,50056.0,28.642,28.6592,28.6334,28.6506,50056.0
2017-01-12 14:45:00,33.31,33.31,33.23,33.25,107938.0,28.6506,28.6506,28.5817,28.599,107938.0
2017-01-12 14:50:00,33.24,33.26,33.23,33.24,55378.0,28.5903,28.6076,28.5817,28.5903,55378.0
2017-01-12 14:55:00,33.24,33.26,33.24,33.26,27850.0,28.5903,28.6076,28.5903,28.6076,27850.0
2017-01-12 15:00:00,33.26,33.26,33.21,33.21,34470.0,28.6076,28.6076,28.5645,28.5645,34470.0
2017-01-12 15:05:00,33.21,33.23,33.15,33.16,31964.0,28.5645,28.5817,28.5129,28.5215,31964.0
2017-01-12 15:10:00,33.15,33.19,33.15,33.19,43114.0,28.5129,28.5473,28.5129,28.5473,43114.0
2017-01-12 15:15:00,33.17,33.18,33.16,33.17,50878.0,28.5301,28.5387,28.5215,28.5301,50878.0
2017-01-12 15:20:00,33.17,33.19,33.16,33.17,30088.0,28.5301,28.5473,28.5215,28.5301,30088.0
2017-01-12 15:25:00,33.17,33.18,33.11,33.14,52920.0,28.5301,28.5387,28.4785,28.5043,52920.0
2017-01-12 15:30:00,33.14,33.16,33.13,33.16,195844.0,28.5043,28.5215,28.4957,28.5215,195844.0
2017-01-12 15:35:00,33.16,33.21,33.14,33.2,34930.0,28.5215,28.5645,28.5043,28.5559,34930.0
2017-01-12 15:40:00,33.2,33.21,33.17,33.2,36928.0,28.5559,28.5645,28.5301,28.5559,36928.0
2017-01-12 15:45:00,33.2,33.24,33.19,33.24,45556.0,28.5559,28.5903,28.5473,28.5903,45556.0
2017-01-12 15:50:00,33.23,33.24,33.22,33.23,101278.0,28.5817,28.5903,28.5731,28.5817,101278.0
2017-01-12 15:55:00,33.23,33.28,33.23,33.24,213800.0,28.5817,28.6248,28.5817,28.5903,213800.0
2017-01-13 09:30:00,33.31,33.33,33.16,33.24,47042.0,28.6506,28.6678,28.5215,28.5903,47042.0
2017-01-13 09:35:00,33.3,33.3,33.17,33.2,10820.0,28.642,28.642,28.5301,28.5559,10820.0
2017-01-13 09:40:00,33.22,33.28,33.19,33.27,35014.0,28.5731,28.6248,28.5473,28.6162,35014.0
2017-01-13 09:45:00,33.29,33.29,33.2,33.21,15848.0,28.6334,28.6334,28.5559,28.5645,15848.0
2017-01-13 09:50:00,33.21,33.24,33.18,33.23,22342.0,28.5645,28.5903,28.5387,28.5817,22342.0
2017-01-13 09:55:00,33.21,33.21,33.17,33.21,13880.0,28.5645,28.5645,28.5301,28.5645,13880.0
2017-01-13 10:00:00,33.19,33.2,33.12,33.16,30004.0,28.5473,28.5559,28.4871,28.5215,30004.0
2017-01-13 10:05:00,33.17,33.2,33.13,33.17,39770.0,28.5301,28.5559,28.4957,28.5301,39770.0
2017-01-13 10:10:00,33.17,33.22,33.17,33.2,32928.0,28.5301,28.5731,28.5301,28.5559,32928.0
2017-01-13 10:15:00,33.19,33.22,33.18,33.21,19678.0,28.5473,28.5731,28.5387,28.5645,19678.0
2017-01-13 10:20:00,33.22,33.29,33.22,33.28,17750.0,28.5731,28.6334,28.5731,28.6248,17750.0
2017-01-13 10:25:00,33.29,33.3,33.26,33.27,33552.0,28.6334,28.642,28.6076,28.6162,33552.0
2017-01-13 10:30:00,33.24,33.29,33.24,33.25,7166.0,28.5903,28.6334,28.5903,28.599,7166.0
2017-01-13 10:35:00,33.24,33.26,33.23,33.26,8090.0,28.5903,28.6076,28.5817,28.6076,8090.0
2017-01-13 10:40:00,33.25,33.32,33.24,33.29,13618.0,28.599,28.6592,28.5903,28.6334,13618.0
2017-01-13 10:45:00,33.27,33.33,33.27,33.32,8100.0,28.6162,28.6678,28.6162,28.6592,8100.0
2017-01-13 10:50:00,33.32,33.35,33.27,33.27,16620.0,28.6592,28.685,28.6162,28.6162,16620.0
2017-01-13 10:55:00,33.27,33.33,33.27,33.31,49198.0,28.6162,28.6678,28.6162,28.6506,49198.0
2017-01-13 11:00:00,33.29,33.33,33.29,33.32,80242.0,28.6334,28.6678,28.6334,28.6592,80242.0
2017-01-13 11:05:00,33.32,33.34,33.29,33.32,40366.0,28.6592,28.6764,28.6334,28.6592,40366.0
2017-01-13 11:10:00,33.32,33.32,33.27,33.28,14304.0,28.6592,28.6592,28.6162,28.6248,14304.0
2017-01-13 11:15:00,33.27,33.29,33.26,33.29,13818.0,28.6162,28.6334,28.6076,28.6334,13818.0
2017-01-13 11:20:00,33.27,33.32,33.27,33.3,16650.0,28.6162,28.6592,28.6162,28.642,16650.0
2017-01-13 11:25:00,33.29,33.32,33.28,33.32,11484.0,28.6334,28.6592,28.6248,28.6592,11484.0
2017-01-13 11:30:00,33.31,33.33,33.29,33.31,12870.0,28.6506,28.6678,28.6334,28.6506,12870.0
2017-01-13 11:35:00,33.3,33.31,33.29,33.31,15438.0,28.642,28.6506,28.6334,28.6506,15438.0
2017-01-13 11:40:00,33.3,33.35,33.3,33.32,41318.0,28.642,28.685,28.642,28.6592,41318.0
2017-01-13 11:45:00,33.31,33.32,33.27,33.31,16642.0,28.6506,28.6592,28.6162,28.6506,16642.0
2017-01-13 11:50:00,33.31,33.31,33.28,33.31,7286.0,28.6506,28.6506,28.6248,28.6506,7286.0
2017-01-13 11:55:00,33.3,33.32,33.3,33.32,9854.0,28.642,28.6592,28.642,28.6592,9854.0
2017-01-13 12:00:00,33.31,33.31,33.27,33.3,19756.0,28.6506,28.6506,28.6162,28.642,19756.0
2017-01-13 12:05:00,33.29,33.29,33.26,33.26,27224.0,28.6334,28.6334,28.6076,28.6076,27224.0
2017-01-13 12:10:00,33.26,33.26,33.23,33.24,9392.0,28.6076,28.6076,28.5817,28.5903,9392.0
2017-01-13 12:15:00,33.24,33.25,33.2,33.22,27952.0,28.5903,28.599,28.5559,28.5731,27952.0
2017-01-13 12:20:00,33.23,33.25,33.22,33.24,16714.0,28.5817,28.599,28.5731,28.5903,16714.0
2017-01-13 12:25:00,33.24,33.26,33.24,33.24,18934.0,28.5903,28.6076,28.5903,28.5903,18934.0
2017-01-13 12:30:00,33.25,33.27,33.24,33.27,10400.0,28.599,28.6162,28.5903,28.6162,10400.0
2017-01-13 12:35:00,33.27,33.27,33.24,33.24,11282.0,28.6162,28.6162,28.5903,28.5903,11282.0
2017-01-13 12:40:00,33.24,33.26,33.24,33.25,14070.0,28.5903,28.6076,28.5903,28.599,14070.0
2017-01-13 12:45:00,33.25,33.27,33.24,33.26,14514.0,28.599,28.6162,28.5903,28.6076,14514.0
2017-01-13 12:50:00,33.26,33.27,33.25,33.27,7366.0,28.6076,28.6162,28.599,28.6162,7366.0
2017-01-13 12:55:00,33.27,33.27,33.24,33.26,12116.0,28.6162,28.6162,28.5903,28.6076,12116.0
2017-01-13 13:00:00,33.27,33.27,33.25,33.26,18326.0,28.6162,28.6162,28.599,28.6076,18326.0
2017-01-13 13:05:00,33.27,33.27,33.24,33.26,18842.0,28.6162,28.6162,28.5903,28.6076,18842.0
2017-01-13 13:10:00,33.26,33.26,33.25,33.26,19050.0,28.6076,28.6076,28.599,28.6076,19050.0
2017-01-13 13:15:00,33.26,33.27,33.25,33.26,17528.0,28.6076,28.6162,28.599,28.6076,17528.0
2017-01-13 13:20:00,33.26,33.27,33.26,33.26,11202.0,28.6076,28.6162,28.6076,28.6076,11202.0
2017-01-13 13:25:00,33.26,33.27,33.25,33.26,13316.0,28.6076,28.6162,28.599,28.6076,13316.0
2017-01-13 13:30:00,33.26,33.27,33.25,33.27,13416.0,28.6076,28.6162,28.599,28.6162,13416.0
2017-01-13 13:35:00,33.27,33.27,33.26,33.26,10064.0,28.6162,28.6162,28.6076,28.6076,10064.0
2017-01-13 13:40:00,33.26,33.27,33.26,33.27,15136.0,28.6076,28.6162,28.6076,28.6162,15136.0
2017-01-13 13:45:00,33.27,33.28,33.26,33.27,13208.0,28.6162,28.6248,28.6076,28.6162,13208.0
2017-01-13 13:50:00,33.27,33.28,33.24,33.27,20886.0,28.6162,28.6248,28.5903,28.6162,20886.0
2017-01-13 13:55:00,33.27,33.27,33.25,33.26,23952.0,28.6162,28.6162,28.599,28.6076,23952.0
2017-01-13 14:00:00,33.26,33.27,33.25,33.26,18962.0,28.6076,28.6162,28.599,28.6076,18962.0
2017-01-13 14:05:00,33.26,33.27,33.23,33.24,19684.0,28.6076,28.6162,28.5817,28.5903,19684.0
2017-01-13 14:10:00,33.23,33.24,33.21,33.23,21188.0,28.5817,28.5903,28.5645,28.5817,21188.0
2017-01-13 14:15:00,33.22,33.22,33.18,33.19,19408.0,28.5731,28.5731,28.5387,28.5473,19408.0
2017-01-13 14:20:00,33.19,33.2,33.18,33.19,15660.0,28.5473,28.5559,28.5387,28.5473,15660.0
2017-01-13 14:25:00,33.18,33.21,33.18,33.21,30906.0,28.5387,28.5645,28.5387,28.5645,30906.0
2017-01-13 14:30:00,33.2,33.21,33.18,33.2,14940.0,28.5559,28.5645,28.5387,28.5559,14940.0
2017-01-13 14:35:00,33.19,33.21,33.19,33.19,11864.0,28.5473,28.5645,28.5473,28.5473,11864.0
2017-01-13 14:40:00,33.19,33.2,33.15,33.18,25236.0,28.5473,28.5559,28.5129,28.5387,25236.0
2017-01-13 14:45:00,33.18,33.18,33.15,33.17,14280.0,28.5387,28.5387,28.5129,28.5301,14280.0
2017-01-13 14:50:00,33.17,33.18,33.15,33.16,10270.0,28.5301,28.5387,28.5129,28.5215,10270.0
2017-01-13 14:55:00,33.16,33.17,33.15,33.16,16302.0,28.5215,28.5301,28.5129,28.5215,16302.0
2017-01-13 15:00:00,33.16,33.17,33.15,33.17,15884.0,28.5215,28.5301,28.5129,28.5301,15884.0
2017-01-13 15:05:00,33.17,33.2,33.16,33.19,32048.0,28.5301,28.5559,28.5215,28.5473,32048.0
2017-01-13 15:10:00,33.19,33.22,33.19,33.21,10140.0,28.5473,28.5731,28.5473,28.5645,10140.0
2017-01-13 15:15:00,33.21,33.21,33.17,33.17,30374.0,28.5645,28.5645,28.5301,28.5301,30374.0
2017-01-13 15:20:00,33.18,33.18,33.16,33.17,38112.0,28.5387,28.5387,28.5215,28.5301,38112.0
2017-01-13 15:25:00,33.18,33.18,33.15,33.15,32862.0,28.5387,28.5387,28.5129,28.5129,32862.0
2017-01-13 15:30:00,33.15,33.15,33.13,33.13,23334.0,28.5129,28.5129,28.4957,28.4957,23334.0
2017-01-13 15:35:00,33.14,33.18,33.13,33.17,28968.0,28.5043,28.5387,28.4957,28.5301,28968.0
2017-01-13 15:40:00,33.18,33.18,33.16,33.17,46936.0,28.5387,28.5387,28.5215,28.5301,46936.0
2017-01-13 15:45:00,33.16,33.17,33.15,33.15,70676.0,28.5215,28.5301,28.5129,28.5129,70676.0
2017-01-13 15:50:00,33.15,33.19,33.14,33.15,75900.0,28.5129,28.5473,28.5043,28.5129,75900.0
2017-01-13 15:55:00,33.15,33.17,33.14,33.17,145584.0,28.5129,28.5301,28.5043,28.5301,145584.0
2017-01-17 09:30:00,33.01,33.07,32.88,32.88,47526.0,28.3925,28.4441,28.2807,28.2807,47526.0
2017-01-17 09:35:00,32.87,32.87,32.78,32.79,38862.0,28.2721,28.2721,28.1947,28.2033,38862.0
2017-01-17 09:40:00,32.77,32.83,32.74,32.77,17132.0,28.1861,28.2377,28.1603,28.1861,17132.0
2017-01-17 09:45:00,32.79,32.8,32.71,32.73,19238.0,28.2033,28.2119,28.1345,28.1517,19238.0
2017-01-17 09:50:00,32.74,32.76,32.67,32.71,48340.0,28.1603,28.1775,28.1001,28.1345,48340.0
2017-01-17 09:55:00,32.7,32.74,32.7,32.71,23174.0,28.1259,28.1603,28.1259,28.1345,23174.0
2017-01-17 10:00:00,32.7,32.74,32.66,32.68,24666.0,28.1259,28.1603,28.0915,28.1087,24666.0
2017-01-17 10:05:00,32.67,32.73,32.64,32.7,21706.0,28.1001,28.1517,28.0743,28.1259,21706.0
2017-01-17 10:10:00,32.72,32.75,32.71,32.73,14330.0,28.1431,28.1689,28.1345,28.1517,14330.0
2017-01-17 10:15:00,32.73,32.76,32.68,32.7,34942.0,28.1517,28.1775,28.1087,28.1259,34942.0
2017-01-17 10:20:00,32.67,32.7,32.67,32.69,33212.0,28.1001,28.1259,28.1001,28.1173,33212.0
2017-01-17 10:25:00,32.68,32.69,32.61,32.62,36268.0,28.1087,28.1173,28.0485,28.0571,36268.0
2017-01-17 10:30:00,32.63,32.66,32.61,32.66,38850.0,28.0657,28.0915,28.0485,28.0915,38850.0
2017-01-17 10:35:00,32.67,32.71,32.66,32.7,81380.0,28.1001,28.1345,28.0915,28.1259,81380.0
2017-01-17 10:40:00,32.7,32.77,32.69,32.73,69602.0,28.1259,28.1861,28.1173,28.1517,69602.0
2017-01-17 10:45:00,32.72,32.74,32.68,32.68,8414.0,28.1431,28.1603,28.1087,28.1087,8414.0
2017-01-17 10:50:00,32.68,32.7,32.68,32.7,21154.0,28.1087,28.1259,28.1087,28.1259,21154.0
2017-01-17 10:55:00,32.7,32.73,32.69,32.7,21734.0,28.1259,28.1517,28.1173,28.1259,21734.0
2017-01-17 11:00:00,32.69,32.71,32.67,32.68,27800.0,28.1173,28.1345,28.1001,28.1087,27800.0
2017-01-17 11:05:00,32.68,32.7,32.66,32.67,10150.0,28.1087,28.1259,28.0915,28.1001,10150.0
2017-01-17 11:10:00,32.66,32.67,32.58,32.59,13022.0,28.0915,28.1001,28.0227,28.0313,13022.0
2017-01-17 11:15:00,32.58,32.62,32.55,32.59,19868.0,28.0227,28.0571,27.9969,28.0313,19868.0
2017-01-17 11:20:00,32.58,32.61,32.56,32.61,13936.0,28.0227,28.0485,28.0055,28.0485,13936.0
2017-01-17 11:25:00,32.61,32.66,32.59,32.59,40638.0,28.0485,28.0915,28.0313,28.0313,40638.0
2017-01-17 11:30:00,32.6,32.6,32.54,32.54,31904.0,28.0399,28.0399,27.9883,27.9883,31904.0
2017-01-17 11:35:00,32.54,32.57,32.54,32.55,16574.0,27.9883,28.0141,27.9883,27.9969,16574.0
2017-01-17 11:40:00,32.55,32.57,32.54,32.56,13770.0,27.9969,28.0141,27.9883,28.0055,13770.0
2017-01-17 11:45:00,32.55,32.61,32.55,32.6,33992.0,27.9969,28.0485,27.9969,28.0399,33992.0
2017-01-17 11:50:00,32.6,32.62,32.59,32.6,8878.0,28.0399,28.0571,28.0313,28.0399,8878.0
2017-01-17 11:55:00,32.59,32.61,32.58,32.6,7782.0,28.0313,28.0485,28.0227,28.0399,7782.0
2017-01-17 12:00:00,32.6,32.6,32.59,32.6,6034.0,28.0399,28.0399,28.0313,28.0399,6034.0
2017-01-17 12:05:00,32.59,32.6,32.55,32.55,32928.0,28.0313,28.0399,27.9969,27.9969,32928.0
2017-01-17 12:10:00,32.55,32.55,32.5,32.52,17480.0,27.9969,27.9969,27.9539,27.9711,17480.0
2017-01-17 12:15:00,32.51,32.51,32.49,32.49,17760.0,27.9625,27.9625,27.9453,27.9453,17760.0
2017-01-17 12:20:00,32.49,32.49,32.47,32.48,12888.0,27.9453,27.9453,27.9281,27.9367,12888.0
2017-01-17 12:25:00,32.48,32.49,32.48,32.49,14534.0,27.9367,27.9453,27.9367,27.9453,14534.0
2017-01-17 12:30:00,32.49,32.51,32.46,32.46,25822.0,27.9453,27.9625,27.9195,27.9195,25822.0
2017-01-17 12:35:00,32.47,32.47,32.44,32.45,66970.0,27.9281,27.9281,27.9023,27.9109,66970.0
2017-01-17 12:40:00,32.45,32.48,32.45,32.47,41470.0,27.9109,27.9367,27.9109,27.9281,41470.0
2017-01-17 12:45:00,32.47,32.5,32.47,32.49,15680.0,27.9281,27.9539,27.9281,27.9453,15680.0
2017-01-17 12:50:00,32.5,32.51,32.48,32.48,17580.0,27.9539,27.9625,27.9367,27.9367,17580.0
2017-01-17 12:55:00,32.48,32.49,32.47,32.48,27218.0,27.9367,27.9453,27.9281,27.9367,27218.0
2017-01-17 13:00:00,32.48,32.49,32.47,32.48,22936.0,27.9367,27.9453,27.9281,27.9367,22936.0
2017-01-17 13:05:00,32.49,32.51,32.48,32.51,39044.0,27.9453,27.9625,27.9367,27.9625,39044.0
2017-01-17 13:10:00,32.49,32.52,32.49,32.52,14930.0,27.9453,27.9711,27.9453,27.9711,14930.0
2017-01-17 13:15:00,32.53,32.54,32.52,32.54,21306.0,27.9797,27.9883,27.9711,27.9883,21306.0
2017-01-17 13:20:00,32.54,32.54,32.49,32.49,25776.0,27.9883,27.9883,27.9453,27.9453,25776.0
2017-01-17 13:25:00,32.5,32.51,32.48,32.49,17438.0,27.9539,27.9625,27.9367,27.9453,17438.0
2017-01-17 13:30:00,32.48,32.48,32.44,32.44,15062.0,27.9367,27.9367,27.9023,27.9023,15062.0
2017-01-17 13:35:00,32.44,32.44,32.41,32.42,13150.0,27.9023,27.9023,27.8765,27.8851,13150.0
2017-01-17 13:40:00,32.42,32.43,32.39,32.39,30228.0,27.8851,27.8937,27.8592,27.8592,30228.0
2017-01-17 13:45:00,32.4,32.43,32.4,32.4,11660.0,27.8678,27.8937,27.8678,27.8678,11660.0
2017-01-17 13:50:00,32.4,32.42,32.38,32.39,17208.0,27.8678,27.8851,27.8506,27.8592,17208.0
2017-01-17 13:55:00,32.39,32.43,32.39,32.43,7096.0,27.8592,27.8937,27.8592,27.8937,7096.0
2017-01-17 14:00:00,32.44,32.47,32.42,32.44,20750.0,27.9023,27.9281,27.8851,27.9023,20750.0
2017-01-17 14:05:00,32.43,32.46,32.43,32.45,24962.0,27.8937,27.9195,27.8937,27.9109,24962.0
2017-01-17 14:10:00,32.45,32.45,32.44,32.45,13890.0,27.9109,27.9109,27.9023,27.9109,13890.0
2017-01-17 14:15:00,32.45,32.46,32.44,32.44,34374.0,27.9109,27.9195,27.9023,27.9023,34374.0
2017-01-17 14:20:00,32.44,32.44,32.39,32.4,27524.0,27.9023,27.9023,27.8592,27.8678,27524.0
2017-01-17 14:25:00,32.38,32.44,32.38,32.42,8932.0,27.8506,27.9023,27.8506,27.8851,8932.0
2017-01-17 14:30:00,32.43,32.43,32.39,32.41,24154.0,27.8937,27.8937,27.8592,27.8765,24154.0
2017-01-17 14:35:00,32.41,32.41,32.37,32.4,9250.0,27.8765,27.8765,27.842,27.8678,9250.0
2017-01-17 14:40:00,32.4,32.45,32.38,32.45,5516.0,27.8678,27.9109,27.8506,27.9109,5516.0
2017-01-17 14:45:00,32.45,32.45,32.43,32.44,11220.0,27.9109,27.9109,27.8937,27.9023,11220.0
2017-01-17 14:50:00,32.44,32.44,32.39,32.41,16088.0,27.9023,27.9023,27.8592,27.8765,16088.0
2017-01-17 14:55:00,32.41,32.43,32.4,32.43,8140.0,27.8765,27.8937,27.8678,27.8937,8140.0
2017-01-17 15:00:00,32.42,32.43,32.4,32.4,13734.0,27.8851,27.8937,27.8678,27.8678,13734.0
2017-01-17 15:05:00,32.4,32.41,32.34,32.35,19824.0,27.8678,27.8765,27.8162,27.8248,19824.0
2017-01-17 15:10:00,32.35,32.41,32.35,32.4,10208.0,27.8248,27.8765,27.8248,27.8678,10208.0
2017-01-17 15:15:00,32.41,32.41,32.39,32.4,22040.0,27.8765,27.8765,27.8592,27.8678,22040.0
2017-01-17 15:20:00,32.4,32.41,32.38,32.39,36480.0,27.8678,27.8765,27.8506,27.8592,36480.0
2017-01-17 15:25:00,32.4,32.4,32.39,32.4,24474.0,27.8678,27.8678,27.8592,27.8678,24474.0
2017-01-17 15:30:00,32.4,32.41,32.39,32.39,44332.0,27.8678,27.8765,27.8592,27.8592,44332.0
2017-01-17 15:35:00,32.4,32.41,32.38,32.4,52434.0,27.8678,27.8765,27.8506,27.8678,52434.0
2017-01-17 15:40:00,32.4,32.41,32.39,32.41,28424.0,27.8678,27.8765,27.8592,27.8765,28424.0
2017-01-17 15:45:00,32.4,32.41,32.39,32.41,27276.0,27.8678,27.8765,27.8592,27.8765,27276.0
2017-01-17 15:50:00,32.41,32.44,32.41,32.43,102160.0,27.8765,27.9023,27.8765,27.8937,102160.0
2017-01-17 15:55:00,32.44,32.49,32.43,32.48,235284.0,27.9023,27.9453,27.8937,27.9367,235284.0
2017-01-18 09:30:00,32.6,32.63,32.52,32.57,25602.0,28.0399,28.0657,27.9711,28.0141,25602.0
2017-01-18 09:35:00,32.59,32.82,32.55,32.79,34784.0,28.0313,28.2291,27.9969,28.2033,34784.0
2017-01-18 09:40:00,32.8,32.95,32.8,32.85,29724.0,28.2119,28.3409,28.2119,28.2549,29724.0
2017-01-18 09:45:00,32.88,33.04,32.86,33.03,35546.0,28.2807,28.4183,28.2635,28.4097,35546.0
2017-01-18 09:50:00,33.03,33.09,32.98,33.06,51870.0,28.4097,28.4613,28.3667,28.4355,51870.0
2017-01-18 09:55:00,33.05,33.23,33.01,33.2,73418.0,28.4269,28.5817,28.3925,28.5559,73418.0
2017-01-18 10:00:00,33.17,33.18,33.06,33.1,90740.0,28.5301,28.5387,28.4355,28.4699,90740.0
2017-01-18 10:05:00,33.1,33.14,33.08,33.08,27992.0,28.4699,28.5043,28.4527,28.4527,27992.0
2017-01-18 10:10:00,33.09,33.13,33.08,33.13,21778.0,28.4613,28.4957,28.4527,28.4957,21778.0
2017-01-18 10:15:00,33.13,33.16,33.09,33.15,13222.0,28.4957,28.5215,28.4613,28.5129,13222.0
2017-01-18 10:20:00,33.13,33.19,33.13,33.19,12816.0,28.4957,28.5473,28.4957,28.5473,12816.0
2017-01-18 10:25:00,33.17,33.18,33.12,33.14,18582.0,28.5301,28.5387,28.4871,28.5043,18582.0
2017-01-18 10:30:00,33.13,33.15,33.09,33.1,54922.0,28.4957,28.5129,28.4613,28.4699,54922.0
2017-01-18 10:35:00,33.1,33.12,33.05,33.08,31072.0,28.4699,28.4871,28.4269,28.4527,31072.0
2017-01-18 10:40:00,33.05,33.06,32.97,32.97,13776.0,28.4269,28.4355,28.3581,28.3581,13776.0
2017-01-18 10:45:00,32.98,32.99,32.95,32.98,30766.0,28.3667,28.3753,28.3409,28.3667,30766.0
2017-01-18 10:50:00,32.98,33.03,32.96,33.02,18654.0,28.3667,28.4097,28.3495,28.4011,18654.0
2017-01-18 10:55:00,33.02,33.13,33.02,33.1,47516.0,28.4011,28.4957,28.4011,28.4699,47516.0
2017-01-18 11:00:00,33.1,33.1,33.03,33.07,28730.0,28.4699,28.4699,28.4097,28.4441,28730.0
2017-01-18 11:05:00,33.07,33.1,33.05,33.09,61370.0,28.4441,28.4699,28.4269,28.4613,61370.0
2017-01-18 11:10:00,33.09,33.1,33.07,33.08,44044.0,28.4613,28.4699,28.4441,28.4527,44044.0
2017-01-18 11:15:00,33.08,33.12,33.07,33.1,92756.0,28.4527,28.4871,28.4441,28.4699,92756.0
2017-01-18 11:20:00,33.11,33.18,33.11,33.18,28406.0,28.4785,28.5387,28.4785,28.5387,28406.0
2017-01-18 11:25:00,33.17,33.24,33.17,33.24,51054.0,28.5301,28.5903,28.5301,28.5903,51054.0
2017-01-18 11:30:00,33.23,33.27,33.22,33.27,86710.0,28.5817,28.6162,28.5731,28.6162,86710.0
2017-01-18 11:35:00,33.27,33.29,33.25,33.27,43842.0,28.6162,28.6334,28.599,28.6162,43842.0
2017-01-18 11:40:00,33.28,33.33,33.27,33.31,42876.0,28.6248,28.6678,28.6162,28.6506,42876.0
2017-01-18 11:45:00,33.3,33.31,33.24,33.26,25836.0,28.642,28.6506,28.5903,28.6076,25836.0
2017-01-18 11:50:00,33.26,33.27,33.23,33.27,27082.0,28.6076,28.6162,28.5817,28.6162,27082.0
2017-01-18 11:55:00,33.29,33.29,33.2,33.21,16956.0,28.6334,28.6334,28.5559,28.5645,16956.0
2017-01-18 12:00:00,33.2,33.2,33.14,33.18,30422.0,28.5559,28.5559,28.5043,28.5387,30422.0
2017-01-18 12:05:00,33.18,33.21,33.16,33.2,20900.0,28.5387,28.5645,28.5215,28.5559,20900.0
2017-01-18 12:10:00,33.2,33.22,33.19,33.22,7400.0,28.5559,28.5731,28.5473,28.5731,7400.0
2017-01-18 12:15:00,33.21,33.22,33.16,33.18,18734.0,28.5645,28.5731,28.5215,28.5387,18734.0
2017-01-18 12:20:00,33.18,33.23,33.18,33.23,27776.0,28.5387,28.5817,28.5387,28.5817,27776.0
2017-01-18 12:25:00,33.23,33.26,33.22,33.24,14722.0,28.5817,28.6076,28.5731,28.5903,14722.0
2017-01-18 12:30:00,33.24,33.25,33.21,33.24,26906.0,28.5903,28.599,28.5645,28.5903,26906.0
2017-01-18 12:35:00,33.24,33.26,33.21,33.21,24674.0,28.5903,28.6076,28.5645,28.5645,24674.0
2017-01-18 12:40:00,33.21,33.23,33.21,33.23,16174.0,28.5645,28.5817,28.5645,28.5817,16174.0
2017-01-18 12:45:00,33.22,33.23,33.21,33.23,15952.0,28.5731,28.5817,28.5645,28.5817,15952.0
2017-01-18 12:50:00,33.22,33.23,33.15,33.15,38296.0,28.5731,28.5817,28.5129,28.5129,38296.0
2017-01-18 12:55:00,33.15,33.16,33.13,33.13,16532.0,28.5129,28.5215,28.4957,28.4957,16532.0
2017-01-18 13:00:00,33.13,33.17,33.13,33.16,23338.0,28.4957,28.5301,28.4957,28.5215,23338.0
2017-01-18 13:05:00,33.15,33.2,33.15,33.18,214600.0,28.5129,28.5559,28.5129,28.5387,214600.0
2017-01-18 13:10:00,33.18,33.19,33.16,33.18,146936.0,28.5387,28.5473,28.5215,28.5387,146936.0
2017-01-18 13:15:00,33.18,33.21,33.17,33.17,20734.0,28.5387,28.5645,28.5301,28.5301,20734.0
2017-01-18 13:20:00,33.17,33.17,33.1,33.12,15912.0,28.5301,28.5301,28.4699,28.4871,15912.0
2017-01-18 13:25:00,33.12,33.13,33.08,33.1,15918.0,28.4871,28.4957,28.4527,28.4699,15918.0
2017-01-18 13:30:00,33.1,33.13,33.1,33.1,9506.0,28.4699,28.4957,28.4699,28.4699,9506.0
2017-01-18 13:35:00,33.12,33.12,33.1,33.1,3660.0,28.4871,28.4871,28.4699,28.4699,3660.0
2017-01-18 13:40:00,33.12,33.14,33.12,33.12,7502.0,28.4871,28.5043,28.4871,28.4871,7502.0
2017-01-18 13:45:00,33.13,33.13,33.08,33.11,15268.0,28.4957,28.4957,28.4527,28.4785,15268.0
2017-01-18 13:50:00,33.09,33.09,33.09,33.09,2200.0,28.4613,28.4613,28.4613,28.4613,2200.0
2017-01-18 13:55:00,33.09,33.1,33.07,33.09,38626.0,28.4613,28.4699,28.4441,28.4613,38626.0
2017-01-18 14:00:00,33.09,33.1,33.06,33.06,10000.0,28.4613,28.4699,28.4355,28.4355,10000.0
2017-01-18 14:05:00,33.06,33.08,33.04,33.08,32184.0,28.4355,28.4527,28.4183,28.4527,32184.0
2017-01-18 14:10:00,33.07,33.07,33.04,33.05,13080.0,28.4441,28.4441,28.4183,28.4269,13080.0
2017-01-18 14:15:00,33.06,33.08,33.05,33.08,7750.0,28.4355,28.4527,28.4269,28.4527,7750.0
2017-01-18 14:20:00,33.09,33.09,33.05,33.09,12728.0,28.4613,28.4613,28.4269,28.4613,12728.0
2017-01-18 14:25:00,33.08,33.09,33.06,33.06,17408.0,28.4527,28.4613,28.4355,28.4355,17408.0
2017-01-18 14:30:00,33.06,33.06,33.02,33.04,11622.0,28.4355,28.4355,28.4011,28.4183,11622.0
2017-01-18 14:35:00,33.04,33.04,33.0,33.02,13776.0,28.4183,28.4183,28.3839,28.4011,13776.0
2017-01-18 14:40:00,33.01,33.01,32.99,33.0,144258.0,28.3925,28.3925,28.3753,28.3839,144258.0
2017-01-18 14:45:00,33.0,33.02,32.99,33.01,53872.0,28.3839,28.4011,28.3753,28.3925,53872.0
2017-01-18 14:50:00,32.99,33.02,32.99,33.02,12166.0,28.3753,28.4011,28.3753,28.4011,12166.0
2017-01-18 14:55:00,33.02,33.1,33.02,33.05,26318.0,28.4011,28.4699,28.4011,28.4269,26318.0
2017-01-18 15:00:00,33.06,33.06,33.02,33.03,20664.0,28.4355,28.4355,28.4011,28.4097,20664.0
2017-01-18 15:05:00,33.04,33.09,33.02,33.09,28078.0,28.4183,28.4613,28.4011,28.4613,28078.0
2017-01-18 15:10:00,33.09,33.11,33.07,33.07,44218.0,28.4613,28.4785,28.4441,28.4441,44218.0
2017-01-18 15:15:00,33.07,33.1,33.06,33.06,64626.0,28.4441,28.4699,28.4355,28.4355,64626.0
2017-01-18 15:20:00,33.07,33.11,33.06,33.09,28076.0,28.4441,28.4785,28.4355,28.4613,28076.0
2017-01-18 15:25:00,33.09,33.1,33.07,33.07,20140.0,28.4613,28.4699,28.4441,28.4441,20140.0
2017-01-18 15:30:00,33.07,33.08,33.06,33.07,30478.0,28.4441,28.4527,28.4355,28.4441,30478.0
2017-01-18 15:35:00,33.07,33.1,33.06,33.08,27408.0,28.4441,28.4699,28.4355,28.4527,27408.0
2017-01-18 15:40:00,33.08,33.1,33.06,33.09,62728.0,28.4527,28.4699,28.4355,28.4613,62728.0
2017-01-18 15:45:00,33.1,33.13,33.1,33.12,81036.0,28.4699,28.4957,28.4699,28.4871,81036.0
2017-01-18 15:50:00,33.13,33.24,33.13,33.22,183884.0,28.4957,28.5903,28.4957,28.5731,183884.0
2017-01-18 15:55:00,33.23,33.29,33.22,33.25,362910.0,28.5817,28.6334,28.5731,28.599,362910.0
2017-01-19 09:30:00,33.15,33.27,33.15,33.27,32768.0,28.5129,28.6162,28.5129,28.6162,32768.0
2017-01-19 09:35:00,33.27,33.42,33.27,33.4,43668.0,28.6162,28.7452,28.6162,28.728,43668.0
2017-01-19 09:40:00,33.41,33.44,33.35,33.41,103708.0,28.7366,28.7624,28.685,28.7366,103708.0
2017-01-19 09:45:00,33.41,33.43,33.33,33.38,23536.0,28.7366,28.7538,28.6678,28.7108,23536.0
2017-01-19 09:50:00,33.35,33.42,33.35,33.41,19566.0,28.685,28.7452,28.685,28.7366,19566.0
2017-01-19 09:55:00,33.4,33.6,33.34,33.6,158486.0,28.728,28.9,28.6764,28.9,158486.0
2017-01-19 10:00:00,33.58,33.59,33.38,33.41,48272.0,28.8828,28.8914,28.7108,28.7366,48272.0
2017-01-19 10:05:00,33.4,33.44,33.26,33.27,23496.0,28.728,28.7624,28.6076,28.6162,23496.0
2017-01-19 10:10:00,33.27,33.33,33.24,33.33,42222.0,28.6162,28.6678,28.5903,28.6678,42222.0
2017-01-19 10:15:00,33.32,33.36,33.23,33.34,109128.0,28.6592,28.6936,28.5817,28.6764,109128.0
2017-01-19 10:20:00,33.34,33.37,33.29,33.33,45130.0,28.6764,28.7022,28.6334,28.6678,45130.0
2017-01-19 10:25:00,33.33,33.34,33.26,33.33,27648.0,28.6678,28.6764,28.6076,28.6678,27648.0
2017-01-19 10:30:00,33.33,33.34,33.29,33.3,14968.0,28.6678,28.6764,28.6334,28.642,14968.0
2017-01-19 10:35:00,33.3,33.35,33.26,33.35,120922.0,28.642,28.685,28.6076,28.685,120922.0
2017-01-19 10:40:00,33.35,33.36,33.31,33.33,49104.0,28.685,28.6936,28.6506,28.6678,49104.0
2017-01-19 10:45:00,33.33,33.33,33.27,33.3,31458.0,28.6678,28.6678,28.6162,28.642,31458.0
2017-01-19 10:50:00,33.31,33.31,33.24,33.24,6700.0,28.6506,28.6506,28.5903,28.5903,6700.0
2017-01-19 10:55:00,33.24,33.24,33.17,33.2,24506.0,28.5903,28.5903,28.5301,28.5559,24506.0
2017-01-19 11:00:00,33.19,33.2,33.09,33.12,47832.0,28.5473,28.5559,28.4613,28.4871,47832.0
2017-01-19 11:05:00,33.12,33.17,33.12,33.12,49080.0,28.4871,28.5301,28.4871,28.4871,49080.0
2017-01-19 11:10:00,33.13,33.16,33.09,33.11,73074.0,28.4957,28.5215,28.4613,28.4785,73074.0
2017-01-19 11:15:00,33.12,33.19,33.12,33.19,11202.0,28.4871,28.5473,28.4871,28.5473,11202.0
2017-01-19 11:20:00,33.19,33.2,33.16,33.16,31364.0,28.5473,28.5559,28.5215,28.5215,31364.0
2017-01-19 11:25:00,33.17,33.18,33.13,33.14,70504.0,28.5301,28.5387,28.4957,28.5043,70504.0
2017-01-19 11:30:00,33.13,33.15,33.1,33.1,19582.0,28.4957,28.5129,28.4699,28.4699,19582.0
2017-01-19 11:35:00,33.1,33.1,33.03,33.08,63154.0,28.4699,28.4699,28.4097,28.4527,63154.0
2017-01-19 11:40:00,33.08,33.14,33.07,33.1,25558.0,28.4527,28.5043,28.4441,28.4699,25558.0
2017-01-19 11:45:00,33.09,33.11,33.05,33.07,71946.0,28.4613,28.4785,28.4269,28.4441,71946.0
2017-01-19 11:50:00,33.07,33.07,33.02,33.04,79458.0,28.4441,28.4441,28.4011,28.4183,79458.0
2017-01-19 11:55:00,33.04,33.1,33.04,33.1,13532.0,28.4183,28.4699,28.4183,28.4699,13532.0
2017-01-19 12:00:00,33.1,33.1,33.02,33.04,18556.0,28.4699,28.4699,28.4011,28.4183,18556.0
2017-01-19 12:05:00,33.04,33.05,33.0,33.02,17572.0,28.4183,28.4269,28.3839,28.4011,17572.0
2017-01-19 12:10:00,33.02,33.05,33.02,33.02,104560.0,28.4011,28.4269,28.4011,28.4011,104560.0
2017-01-19 12:15:00,33.04,33.13,33.04,33.13,39708.0,28.4183,28.4957,28.4183,28.4957,39708.0
2017-01-19 12:20:00,33.13,33.15,33.1,33.12,10764.0,28.4957,28.5129,28.4699,28.4871,10764.0
2017-01-19 12:25:00,33.12,33.15,33.12,33.15,12898.0,28.4871,28.5129,28.4871,28.5129,12898.0
2017-01-19 12:30:00,33.15,33.17,33.13,33.13,12226.0,28.5129,28.5301,28.4957,28.4957,12226.0
2017-01-19 12:35:00,33.13,33.13,33.12,33.13,6418.0,28.4957,28.4957,28.4871,28.4957,6418.0
2017-01-19 12:40:00,33.13,33.14,33.09,33.12,15026.0,28.4957,28.5043,28.4613,28.4871,15026.0
2017-01-19 12:45:00,33.1,33.11,33.09,33.1,3200.0,28.4699,28.4785,28.4613,28.4699,3200.0
2017-01-19 12:50:00,33.09,33.13,33.08,33.1,24074.0,28.4613,28.4957,28.4527,28.4699,24074.0
2017-01-19 12:55:00,33.1,33.12,33.09,33.09,7700.0,28.4699,28.4871,28.4613,28.4613,7700.0
2017-01-19 13:00:00,33.09,33.1,33.09,33.1,9700.0,28.4613,28.4699,28.4613,28.4699,9700.0
2017-01-19 13:05:00,33.1,33.1,33.05,33.07,17002.0,28.4699,28.4699,28.4269,28.4441,17002.0
2017-01-19 13:10:00,33.07,33.1,33.06,33.09,9634.0,28.4441,28.4699,28.4355,28.4613,9634.0
2017-01-19 13:15:00,33.09,33.1,33.08,33.1,5958.0,28.4613,28.4699,28.4527,28.4699,5958.0
2017-01-19 13:20:00,33.09,33.1,33.06,33.06,6596.0,28.4613,28.4699,28.4355,28.4355,6596.0
2017-01-19 13:25:00,33.06,33.06,33.04,33.04,6200.0,28.4355,28.4355,28.4183,28.4183,6200.0
2017-01-19 13:30:00,33.04,33.05,33.04,33.05,11476.0,28.4183,28.4269,28.4183,28.4269,11476.0
2017-01-19 13:35:00,33.06,33.07,33.04,33.06,8600.0,28.4355,28.4441,28.4183,28.4355,8600.0
2017-01-19 13:40:00,33.07,33.07,33.05,33.06,6508.0,28.4441,28.4441,28.4269,28.4355,6508.0
2017-01-19 13:45:00,33.06,33.08,33.06,33.06,8660.0,28.4355,28.4527,28.4355,28.4355,8660.0
2017-01-19 13:50:00,33.06,33.06,33.04,33.05,16222.0,28.4355,28.4355,28.4183,28.4269,16222.0
2017-01-19 13:55:00,33.05,33.05,33.02,33.05,13518.0,28.4269,28.4269,28.4011,28.4269,13518.0
2017-01-19 14:00:00,33.05,33.05,33.04,33.04,9340.0,28.4269,28.4269,28.4183,28.4183,9340.0
2017-01-19 14:05:00,33.04,33.05,32.94,32.96,41014.0,28.4183,28.4269,28.3323,28.3495,41014.0
2017-01-19 14:10:00,32.95,32.98,32.93,32.93,6578.0,28.3409,28.3667,28.3237,28.3237,6578.0
2017-01-19 14:15:00,32.93,32.96,32.93,32.95,10064.0,28.3237,28.3495,28.3237,28.3409,10064.0
2017-01-19 14:20:00,32.93,32.96,32.9,32.96,15272.0,28.3237,28.3495,28.2979,28.3495,15272.0
2017-01-19 14:25:00,32.97,32.98,32.93,32.94,42202.0,28.3581,28.3667,28.3237,28.3323,42202.0
2017-01-19 14:30:00,32.93,32.93,32.92,32.92,19410.0,28.3237,28.3237,28.3151,28.3151,19410.0
2017-01-19 14:35:00,32.92,32.92,32.9,32.91,19690.0,28.3151,28.3151,28.2979,28.3065,19690.0
2017-01-19 14:40:00,32.91,32.94,32.9,32.93,24562.0,28.3065,28.3323,28.2979,28.3237,24562.0
2017-01-19 14:45:00,32.92,32.93,32.9,32.91,34188.0,28.3151,28.3237,28.2979,28.3065,34188.0
2017-01-19 14:50:00,32.91,32.93,32.87,32.88,22200.0,28.3065,28.3237,28.2721,28.2807,22200.0
2017-01-19 14:55:00,32.88,32.9,32.85,32.85,19052.0,28.2807,28.2979,28.2549,28.2549,19052.0
2017-01-19 15:00:00,32.85,32.85,32.83,32.84,32870.0,28.2549,28.2549,28.2377,28.2463,32870.0
2017-01-19 15:05:00,32.85,32.87,32.82,32.83,39790.0,28.2549,28.2721,28.2291,28.2377,39790.0
2017-01-19 15:10:00,32.83,32.83,32.8,32.8,16770.0,28.2377,28.2377,28.2119,28.2119,16770.0
2017-01-19 15:15:00,32.81,32.85,32.81,32.84,46076.0,28.2205,28.2549,28.2205,28.2463,46076.0
2017-01-19 15:20:00,32.84,32.85,32.83,32.85,28608.0,28.2463,28.2549,28.2377,28.2549,28608.0
2017-01-19 15:25:00,32.85,32.85,32.83,32.83,21830.0,28.2549,28.2549,28.2377,28.2377,21830.0
2017-01-19 15:30:00,32.83,32.84,32.8,32.82,37096.0,28.2377,28.2463,28.2119,28.2291,37096.0
2017-01-19 15:35:00,32.82,32.84,32.81,32.83,30600.0,28.2291,28.2463,28.2205,28.2377,30600.0
2017-01-19 15:40:00,32.82,32.84,32.81,32.81,33796.0,28.2291,28.2463,28.2205,28.2205,33796.0
2017-01-19 15:45:00,32.81,32.84,32.81,32.83,29396.0,28.2205,28.2463,28.2205,28.2377,29396.0
2017-01-19 15:50:00,32.83,32.85,32.83,32.85,53112.0,28.2377,28.2549,28.2377,28.2549,53112.0
2017-01-19 15:55:00,32.85,32.88,32.84,32.85,99938.0,28.2549,28.2807,28.2463,28.2549,99938.0
2017-01-20 09:30:00,32.98,33.24,32.93,33.24,231884.0,28.3667,28.5903,28.3237,28.5903,231884.0
2017-01-20 09:35:00,33.18,33.37,33.18,33.33,30782.0,28.5387,28.7022,28.5387,28.6678,30782.0
2017-01-20 09:40:00,33.37,33.39,33.27,33.35,31838.0,28.7022,28.7194,28.6162,28.685,31838.0
2017-01-20 09:45:00,33.34,33.43,33.27,33.43,29950.0,28.6764,28.7538,28.6162,28.7538,29950.0
2017-01-20 09:50:00,33.4,33.43,33.33,33.41,74372.0,28.728,28.7538,28.6678,28.7366,74372.0
2017-01-20 09:55:00,33.4,33.42,33.36,33.36,40316.0,28.728,28.7452,28.6936,28.6936,40316.0
2017-01-20 10:00:00,33.36,33.38,33.3,33.3,16176.0,28.6936,28.7108,28.642,28.642,16176.0
2017-01-20 10:05:00,33.3,33.34,33.29,33.31,14794.0,28.642,28.6764,28.6334,28.6506,14794.0
2017-01-20 10:10:00,33.32,33.37,33.3,33.32,41810.0,28.6592,28.7022,28.642,28.6592,41810.0
2017-01-20 10:15:00,33.32,33.38,33.32,33.37,13154.0,28.6592,28.7108,28.6592,28.7022,13154.0
2017-01-20 10:20:00,33.37,33.42,33.35,33.35,45948.0,28.7022,28.7452,28.685,28.685,45948.0
2017-01-20 10:25:00,33.36,33.38,33.32,33.34,17796.0,28.6936,28.7108,28.6592,28.6764,17796.0
2017-01-20 10:30:00,33.32,33.36,33.32,33.34,16536.0,28.6592,28.6936,28.6592,28.6764,16536.0
2017-01-20 10:35:00,33.34,33.35,33.3,33.32,16084.0,28.6764,28.685,28.642,28.6592,16084.0
2017-01-20 10:40:00,33.33,33.34,33.3,33.31,24456.0,28.6678,28.6764,28.642,28.6506,24456.0
2017-01-20 10:45:00,33.32,33.32,33.26,33.28,17064.0,28.6592,28.6592,28.6076,28.6248,17064.0
2017-01-20 10:50:00,33.27,33.32,33.26,33.29,23472.0,28.6162,28.6592,28.6076,28.6334,23472.0
2017-01-20 10:55:00,33.3,33.31,33.28,33.3,7804.0,28.642,28.6506,28.6248,28.642,7804.0
2017-01-20 11:00:00,33.3,33.4,33.3,33.4,123880.0,28.642,28.728,28.642,28.728,123880.0
2017-01-20 11:05:00,33.38,33.38,33.34,33.35,10730.0,28.7108,28.7108,28.6764,28.685,10730.0
2017-01-20 11:10:00,33.36,33.41,33.36,33.41,8942.0,28.6936,28.7366,28.6936,28.7366,8942.0
2017-01-20 11:15:00,33.39,33.4,33.35,33.36,22098.0,28.7194,28.728,28.685,28.6936,22098.0
2017-01-20 11:20:00,33.37,33.4,33.35,33.35,8308.0,28.7022,28.728,28.685,28.685,8308.0
2017-01-20 11:25:00,33.36,33.37,33.35,33.37,5716.0,28.6936,28.7022,28.685,28.7022,5716.0
2017-01-20 11:30:00,33.35,33.37,33.34,33.35,37440.0,28.685,28.7022,28.6764,28.685,37440.0
2017-01-20 11:35:00,33.35,33.4,33.33,33.4,4442.0,28.685,28.728,28.6678,28.728,4442.0
2017-01-20 11:40:00,33.39,33.43,33.38,33.43,30214.0,28.7194,28.7538,28.7108,28.7538,30214.0
2017-01-20 11:45:00,33.44,33.45,33.4,33.4,28656.0,28.7624,28.771,28.728,28.728,28656.0
2017-01-20 11:50:00,33.41,33.43,33.41,33.42,26492.0,28.7366,28.7538,28.7366,28.7452,26492.0
2017-01-20 11:55:00,33.42,33.44,33.4,33.42,10556.0,28.7452,28.7624,28.728,28.7452,10556.0
2017-01-20 12:00:00,33.43,33.47,33.41,33.44,66886.0,28.7538,28.7882,28.7366,28.7624,66886.0
2017-01-20 12:05:00,33.42,33.43,33.31,33.4,33428.0,28.7452,28.7538,28.6506,28.728,33428.0
2017-01-20 12:10:00,33.37,33.38,33.32,33.32,14634.0,28.7022,28.7108,28.6592,28.6592,14634.0
2017-01-20 12:15:00,33.34,33.43,33.34,33.42,36200.0,28.6764,28.7538,28.6764,28.7452,36200.0
2017-01-20 12:20:00,33.41,33.41,33.36,33.37,8668.0,28.7366,28.7366,28.6936,28.7022,8668.0
2017-01-20 12:25:00,33.36,33.38,33.34,33.34,6200.0,28.6936,28.7108,28.6764,28.6764,6200.0
2017-01-20 12:30:00,33.34,33.35,33.27,33.34,8798.0,28.6764,28.685,28.6162,28.6764,8798.0
2017-01-20 12:35:00,33.33,33.33,33.26,33.26,15224.0,28.6678,28.6678,28.6076,28.6076,15224.0
2017-01-20 12:40:00,33.27,33.3,33.24,33.3,13546.0,28.6162,28.642,28.5903,28.642,13546.0
2017-01-20 12:45:00,33.3,33.3,33.27,33.29,5500.0,28.642,28.642,28.6162,28.6334,5500.0
2017-01-20 12:50:00,33.3,33.31,33.26,33.29,7568.0,28.642,28.6506,28.6076,28.6334,7568.0
2017-01-20 12:55:00,33.29,33.34,33.26,33.34,14858.0,28.6334,28.6764,28.6076,28.6764,14858.0
2017-01-20 13:00:00,33.34,33.34,33.29,33.31,19910.0,28.6764,28.6764,28.6334,28.6506,19910.0
2017-01-20 13:05:00,33.32,33.33,33.3,33.33,10510.0,28.6592,28.6678,28.642,28.6678,10510.0
2017-01-20 13:10:00,33.34,33.34,33.32,33.34,9546.0,28.6764,28.6764,28.6592,28.6764,9546.0
2017-01-20 13:15:00,33.35,33.38,33.32,33.38,24244.0,28.685,28.7108,28.6592,28.7108,24244.0
2017-01-20 13:20:00,33.38,33.38,33.37,33.38,8166.0,28.7108,28.7108,28.7022,28.7108,8166.0
2017-01-20 13:25:00,33.38,33.38,33.35,33.35,23600.0,28.7108,28.7108,28.685,28.685,23600.0
2017-01-20 13:30:00,33.36,33.36,33.34,33.35,6170.0,28.6936,28.6936,28.6764,28.685,6170.0
2017-01-20 13:35:00,33.36,33.36,33.35,33.35,4210.0,28.6936,28.6936,28.685,28.685,4210.0
2017-01-20 13:40:00,33.36,33.38,33.35,33.38,10352.0,28.6936,28.7108,28.685,28.7108,10352.0
2017-01-20 13:45:00,33.38,33.38,33.35,33.35,12024.0,28.7108,28.7108,28.685,28.685,12024.0
2017-01-20 13:50:00,33.35,33.36,33.33,33.34,17210.0,28.685,28.6936,28.6678,28.6764,17210.0
2017-01-20 13:55:00,33.33,33.34,33.32,33.32,3200.0,28.6678,28.6764,28.6592,28.6592,3200.0
2017-01-20 14:00:00,33.32,33.33,33.29,33.3,13032.0,28.6592,28.6678,28.6334,28.642,13032.0
2017-01-20 14:05:00,33.31,33.32,33.3,33.3,6968.0,28.6506,28.6592,28.642,28.642,6968.0
2017-01-20 14:10:00,33.3,33.3,33.27,33.27,27900.0,28.642,28.642,28.6162,28.6162,27900.0
2017-01-20 14:15:00,33.27,33.27,33.26,33.27,15338.0,28.6162,28.6162,28.6076,28.6162,15338.0
2017-01-20 14:20:00,33.26,33.26,33.21,33.22,6200.0,28.6076,28.6076,28.5645,28.5731,6200.0
2017-01-20 14:25:00,33.22,33.23,33.19,33.23,180980.0,28.5731,28.5817,28.5473,28.5817,180980.0
2017-01-20 14:30:00,33.23,33.24,33.2,33.21,86818.0,28.5817,28.5903,28.5559,28.5645,86818.0
2017-01-20 14:35:00,33.21,33.27,33.18,33.26,45236.0,28.5645,28.6162,28.5387,28.6076,45236.0
2017-01-20 14:40:00,33.25,33.32,33.25,33.3,14894.0,28.599,28.6592,28.599,28.642,14894.0
2017-01-20 14:45:00,33.31,33.31,33.29,33.31,12166.0,28.6506,28.6506,28.6334,28.6506,12166.0
2017-01-20 14:50:00,33.3,33.32,33.29,33.3,19164.0,28.642,28.6592,28.6334,28.642,19164.0
2017-01-20 14:55:00,33.3,33.31,33.28,33.28,9914.0,28.642,28.6506,28.6248,28.6248,9914.0
2017-01-20 15:00:00,33.28,33.31,33.28,33.31,14176.0,28.6248,28.6506,28.6248,28.6506,14176.0
2017-01-20 15:05:00,33.3,33.33,33.29,33.31,71446.0,28.642,28.6678,28.6334,28.6506,71446.0
2017-01-20 15:10:00,33.31,33.37,33.3,33.34,76038.0,28.6506,28.7022,28.642,28.6764,76038.0
2017-01-20 15:15:00,33.34,33.34,33.32,33.34,20962.0,28.6764,28.6764,28.6592,28.6764,20962.0
2017-01-20 15:20:00,33.35,33.35,33.32,33.35,56748.0,28.685,28.685,28.6592,28.685,56748.0
2017-01-20 15:25:00,33.35,33.37,33.35,33.36,78556.0,28.685,28.7022,28.685,28.6936,78556.0
2017-01-20 15:30:00,33.36,33.4,33.35,33.39,94978.0,28.6936,28.728,28.685,28.7194,94978.0
2017-01-20 15:35:00,33.38,33.41,33.37,33.4,40102.0,28.7108,28.7366,28.7022,28.728,40102.0
2017-01-20 15:40:00,33.4,33.41,33.38,33.38,67354.0,28.728,28.7366,28.7108,28.7108,67354.0
2017-01-20 15:45:00,33.39,33.43,33.38,33.43,68734.0,28.7194,28.7538,28.7108,28.7538,68734.0
2017-01-20 15:50:00,33.43,33.46,33.42,33.45,124312.0,28.7538,28.7796,28.7452,28.771,124312.0
2017-01-20 15:55:00,33.45,33.49,33.44,33.47,211174.0,28.771,28.8054,28.7624,28.7882,211174.0
2017-01-23 09:30:00,33.36,33.49,33.36,33.48,49962.0,28.6936,28.8054,28.6936,28.7968,49962.0
2017-01-23 09:35:00,33.46,33.59,33.46,33.5,47942.0,28.7796,28.8914,28.7796,28.814,47942.0
2017-01-23 09:40:00,33.51,33.53,33.42,33.42,16600.0,28.8226,28.8398,28.7452,28.7452,16600.0
2017-01-23 09:45:00,33.42,33.46,33.38,33.44,21764.0,28.7452,28.7796,28.7108,28.7624,21764.0
2017-01-23 09:50:00,33.43,33.48,33.42,33.43,53022.0,28.7538,28.7968,28.7452,28.7538,53022.0
2017-01-23 09:55:00,33.42,33.42,33.35,33.35,32876.0,28.7452,28.7452,28.685,28.685,32876.0
2017-01-23 10:00:00,33.37,33.38,33.33,33.35,32840.0,28.7022,28.7108,28.6678,28.685,32840.0
2017-01-23 10:05:00,33.37,33.4,33.35,33.37,32752.0,28.7022,28.728,28.685,28.7022,32752.0
2017-01-23 10:10:00,33.37,33.37,33.32,33.35,21802.0,28.7022,28.7022,28.6592,28.685,21802.0
2017-01-23 10:15:00,33.33,33.38,33.32,33.33,19246.0,28.6678,28.7108,28.6592,28.6678,19246.0
2017-01-23 10:20:00,33.33,33.35,33.31,33.34,36948.0,28.6678,28.685,28.6506,28.6764,36948.0
2017-01-23 10:25:00,33.34,33.35,33.28,33.29,15170.0,28.6764,28.685,28.6248,28.6334,15170.0
2017-01-23 10:30:00,33.29,33.29,33.2,33.24,18112.0,28.6334,28.6334,28.5559,28.5903,18112.0
2017-01-23 10:35:00,33.23,33.24,33.2,33.23,11194.0,28.5817,28.5903,28.5559,28.5817,11194.0
2017-01-23 10:40:00,33.24,33.3,33.24,33.26,20826.0,28.5903,28.642,28.5903,28.6076,20826.0
2017-01-23 10:45:00,33.26,33.26,33.23,33.24,45344.0,28.6076,28.6076,28.5817,28.5903,45344.0
2017-01-23 10:50:00,33.24,33.27,33.23,33.25,28042.0,28.5903,28.6162,28.5817,28.599,28042.0
2017-01-23 10:55:00,33.26,33.27,33.24,33.26,13510.0,28.6076,28.6162,28.5903,28.6076,13510.0
2017-01-23 11:00:00,33.26,33.27,33.22,33.22,21690.0,28.6076,28.6162,28.5731,28.5731,21690.0
2017-01-23 11:05:00,33.23,33.25,33.22,33.23,11008.0,28.5817,28.599,28.5731,28.5817,11008.0
2017-01-23 11:10:00,33.24,33.24,33.2,33.2,29088.0,28.5903,28.5903,28.5559,28.5559,29088.0
2017-01-23 11:15:00,33.21,33.22,33.19,33.19,20674.0,28.5645,28.5731,28.5473,28.5473,20674.0
2017-01-23 11:20:00,33.2,33.22,33.19,33.2,18720.0,28.5559,28.5731,28.5473,28.5559,18720.0
2017-01-23 11:25:00,33.21,33.27,33.2,33.27,26856.0,28.5645,28.6162,28.5559,28.6162,26856.0
2017-01-23 11:30:00,33.27,33.33,33.27,33.33,18778.0,28.6162,28.6678,28.6162,28.6678,18778.0
2017-01-23 11:35:00,33.33,33.38,33.33,33.37,23176.0,28.6678,28.7108,28.6678,28.7022,23176.0
2017-01-23 11:40:00,33.36,33.37,33.34,33.36,20386.0,28.6936,28.7022,28.6764,28.6936,20386.0
2017-01-23 11:45:00,33.35,33.35,33.3,33.3,63156.0,28.685,28.685,28.642,28.642,63156.0
2017-01-23 11:50:00,33.3,33.32,33.27,33.32,20446.0,28.642,28.6592,28.6162,28.6592,20446.0
2017-01-23 11:55:00,33.31,33.32,33.3,33.31,47680.0,28.6506,28.6592,28.642,28.6506,47680.0
2017-01-23 12:00:00,33.31,33.32,33.27,33.27,11562.0,28.6506,28.6592,28.6162,28.6162,11562.0
2017-01-23 12:05:00,33.26,33.27,33.24,33.26,35000.0,28.6076,28.6162,28.5903,28.6076,35000.0
2017-01-23 12:10:00,33.27,33.27,33.24,33.26,12216.0,28.6162,28.6162,28.5903,28.6076,12216.0
2017-01-23 12:15:00,33.24,33.27,33.24,33.27,16330.0,28.5903,28.6162,28.5903,28.6162,16330.0
2017-01-23 12:20:00,33.27,33.3,33.27,33.3,18932.0,28.6162,28.642,28.6162,28.642,18932.0
2017-01-23 12:25:00,33.3,33.31,33.28,33.31,14432.0,28.642,28.6506,28.6248,28.6506,14432.0
2017-01-23 12:30:00,33.31,33.36,33.31,33.35,19600.0,28.6506,28.6936,28.6506,28.685,19600.0
2017-01-23 12:35:00,33.35,33.37,33.34,33.35,22666.0,28.685,28.7022,28.6764,28.685,22666.0
2017-01-23 12:40:00,33.35,33.38,33.34,33.38,42208.0,28.685,28.7108,28.6764,28.7108,42208.0
2017-01-23 12:45:00,33.38,33.38,33.37,33.38,10140.0,28.7108,28.7108,28.7022,28.7108,10140.0
2017-01-23 12:50:00,33.38,33.38,33.35,33.35,17358.0,28.7108,28.7108,28.685,28.685,17358.0
2017-01-23 12:55:00,33.35,33.39,33.35,33.38,22350.0,28.685,28.7194,28.685,28.7108,22350.0
2017-01-23 13:00:00,33.38,33.43,33.38,33.43,24690.0,28.7108,28.7538,28.7108,28.7538,24690.0
2017-01-23 13:05:00,33.44,33.46,33.42,33.44,8102.0,28.7624,28.7796,28.7452,28.7624,8102.0
2017-01-23 13:10:00,33.45,33.46,33.44,33.45,13860.0,28.771,28.7796,28.7624,28.771,13860.0
2017-01-23 13:15:00,33.44,33.47,33.44,33.47,14000.0,28.7624,28.7882,28.7624,28.7882,14000.0
2017-01-23 13:20:00,33.47,33.49,33.47,33.49,11556.0,28.7882,28.8054,28.7882,28.8054,11556.0
2017-01-23 13:25:00,33.49,33.51,33.48,33.48,13000.0,28.8054,28.8226,28.7968,28.7968,13000.0
2017-01-23 13:30:00,33.48,33.52,33.48,33.52,18520.0,28.7968,28.8312,28.7968,28.8312,18520.0
2017-01-23 13:35:00,33.52,33.59,33.52,33.59,23970.0,28.8312,28.8914,28.8312,28.8914,23970.0
2017-01-23 13:40:00,33.59,33.6,33.57,33.58,13534.0,28.8914,28.9,28.8742,28.8828,13534.0
2017-01-23 13:45:00,33.59,33.59,33.51,33.52,16788.0,28.8914,28.8914,28.8226,28.8312,16788.0
2017-01-23 13:50:00,33.52,33.52,33.46,33.46,451800.0,28.8312,28.8312,28.7796,28.7796,451800.0
2017-01-23 13:55:00,33.45,33.47,33.43,33.45,24434.0,28.771,28.7882,28.7538,28.771,24434.0
2017-01-23 14:00:00,33.45,33.46,33.44,33.45,16172.0,28.771,28.7796,28.7624,28.771,16172.0
2017-01-23 14:05:00,33.45,33.46,33.43,33.45,16166.0,28.771,28.7796,28.7538,28.771,16166.0
2017-01-23 14:10:00,33.46,33.47,33.45,33.46,16996.0,28.7796,28.7882,28.771,28.7796,16996.0
2017-01-23 14:15:00,33.47,33.49,33.45,33.49,79098.0,28.7882,28.8054,28.771,28.8054,79098.0
2017-01-23 14:20:00,33.49,33.49,33.47,33.48,24646.0,28.8054,28.8054,28.7882,28.7968,24646.0
2017-01-23 14:25:00,33.48,33.48,33.46,33.47,14498.0,28.7968,28.7968,28.7796,28.7882,14498.0
2017-01-23 14:30:00,33.48,33.5,33.48,33.5,12798.0,28.7968,28.814,28.7968,28.814,12798.0
2017-01-23 14:35:00,33.5,33.5,33.48,33.48,13556.0,28.814,28.814,28.7968,28.7968,13556.0
2017-01-23 14:40:00,33.48,33.48,33.44,33.48,8538.0,28.7968,28.7968,28.7624,28.7968,8538.0
2017-01-23 14:45:00,33.49,33.52,33.49,33.49,16490.0,28.8054,28.8312,28.8054,28.8054,16490.0
2017-01-23 14:50:00,33.5,33.51,33.49,33.49,8792.0,28.814,28.8226,28.8054,28.8054,8792.0
2017-01-23 14:55:00,33.49,33.54,33.49,33.54,27094.0,28.8054,28.8484,28.8054,28.8484,27094.0
2017-01-23 15:00:00,33.52,33.53,33.48,33.53,44908.0,28.8312,28.8398,28.7968,28.8398,44908.0
2017-01-23 15:05:00,33.52,33.54,33.51,33.51,30858.0,28.8312,28.8484,28.8226,28.8226,30858.0
2017-01-23 15:10:00,33.51,33.52,33.48,33.49,29046.0,28.8226,28.8312,28.7968,28.8054,29046.0
2017-01-23 15:15:00,33.49,33.52,33.48,33.52,30324.0,28.8054,28.8312,28.7968,28.8312,30324.0
2017-01-23 15:20:00,33.52,33.56,33.5,33.56,43602.0,28.8312,28.8656,28.814,28.8656,43602.0
2017-01-23 15:25:00,33.55,33.58,33.53,33.55,72644.0,28.857,28.8828,28.8398,28.857,72644.0
2017-01-23 15:30:00,33.54,33.54,33.53,33.54,38006.0,28.8484,28.8484,28.8398,28.8484,38006.0
2017-01-23 15:35:00,33.54,33.55,33.52,33.53,53274.0,28.8484,28.857,28.8312,28.8398,53274.0
2017-01-23 15:40:00,33.53,33.57,33.52,33.57,44458.0,28.8398,28.8742,28.8312,28.8742,44458.0
2017-01-23 15:45:00,33.57,33.57,33.53,33.54,53602.0,28.8742,28.8742,28.8398,28.8484,53602.0
2017-01-23 15:50:00,33.53,33.54,33.51,33.52,58282.0,28.8398,28.8484,28.8226,28.8312,58282.0
2017-01-23 15:55:00,33.52,33.54,33.51,33.52,179822.0,28.8312,28.8484,28.8226,28.8312,179822.0
2017-01-24 09:30:00,33.67,33.74,33.63,33.66,34926.0,28.9602,29.0204,28.9258,28.9516,34926.0
2017-01-24 09:35:00,33.68,33.79,33.66,33.7,48928.0,28.9688,29.0634,28.9516,28.986,48928.0
2017-01-24 09:40:00,33.7,33.75,33.63,33.67,27596.0,28.986,29.029,28.9258,28.9602,27596.0
2017-01-24 09:45:00,33.67,33.75,33.63,33.74,28622.0,28.9602,29.029,28.9258,29.0204,28622.0
2017-01-24 09:50:00,33.73,33.73,33.62,33.65,15978.0,29.0118,29.0118,28.9172,28.943,15978.0
2017-01-24 09:55:00,33.63,33.67,33.63,33.64,26068.0,28.9258,28.9602,28.9258,28.9344,26068.0
2017-01-24 10:00:00,33.64,33.64,33.56,33.58,15186.0,28.9344,28.9344,28.8656,28.8828,15186.0
2017-01-24 10:05:00,33.56,33.65,33.56,33.63,14994.0,28.8656,28.943,28.8656,28.9258,14994.0
2017-01-24 10:10:00,33.63,33.68,33.63,33.65,14016.0,28.9258,28.9688,28.9258,28.943,14016.0
2017-01-24 10:15:00,33.65,33.66,33.61,33.61,17702.0,28.943,28.9516,28.9086,28.9086,17702.0
2017-01-24 10:20:00,33.63,33.7,33.63,33.7,24354.0,28.9258,28.986,28.9258,28.986,24354.0
2017-01-24 10:25:00,33.69,33.7,33.65,33.65,33762.0,28.9774,28.986,28.943,28.943,33762.0
2017-01-24 10:30:00,33.65,33.66,33.6,33.65,12700.0,28.943,28.9516,28.9,28.943,12700.0
2017-01-24 10:35:00,33.64,33.65,33.62,33.62,15106.0,28.9344,28.943,28.9172,28.9172,15106.0
2017-01-24 10:40:00,33.61,33.65,33.61,33.63,8536.0,28.9086,28.943,28.9086,28.9258,8536.0
2017-01-24 10:45:00,33.63,33.64,33.6,33.64,15914.0,28.9258,28.9344,28.9,28.9344,15914.0
2017-01-24 10:50:00,33.63,33.66,33.63,33.63,24110.0,28.9258,28.9516,28.9258,28.9258,24110.0
2017-01-24 10:55:00,33.63,33.63,33.6,33.61,13372.0,28.9258,28.9258,28.9,28.9086,13372.0
2017-01-24 11:00:00,33.6,33.62,33.57,33.59,49058.0,28.9,28.9172,28.8742,28.8914,49058.0
2017-01-24 11:05:00,33.6,33.62,33.58,33.6,53458.0,28.9,28.9172,28.8828,28.9,53458.0
2017-01-24 11:10:00,33.6,33.62,33.58,33.59,18632.0,28.9,28.9172,28.8828,28.8914,18632.0
2017-01-24 11:15:00,33.59,33.6,33.56,33.56,19136.0,28.8914,28.9,28.8656,28.8656,19136.0
2017-01-24 11:20:00,33.57,33.58,33.56,33.58,18012.0,28.8742,28.8828,28.8656,28.8828,18012.0
2017-01-24 11:25:00,33.58,33.58,33.53,33.54,24980.0,28.8828,28.8828,28.8398,28.8484,24980.0
2017-01-24 11:30:00,33.54,33.59,33.53,33.57,22764.0,28.8484,28.8914,28.8398,28.8742,22764.0
2017-01-24 11:35:00,33.57,33.58,33.54,33.58,29696.0,28.8742,28.8828,28.8484,28.8828,29696.0
2017-01-24 11:40:00,33.58,33.6,33.58,33.6,17110.0,28.8828,28.9,28.8828,28.9,17110.0
2017-01-24 11:45:00,33.6,33.63,33.6,33.63,15524.0,28.9,28.9258,28.9,28.9258,15524.0
2017-01-24 11:50:00,33.63,33.65,33.63,33.63,32684.0,28.9258,28.943,28.9258,28.9258,32684.0
2017-01-24 11:55:00,33.64,33.67,33.63,33.65,18670.0,28.9344,28.9602,28.9258,28.943,18670.0
2017-01-24 12:00:00,33.66,33.66,33.64,33.65,14734.0,28.9516,28.9516,28.9344,28.943,14734.0
2017-01-24 12:05:00,33.65,33.66,33.62,33.64,14164.0,28.943,28.9516,28.9172,28.9344,14164.0
2017-01-24 12:10:00,33.65,33.7,33.65,33.7,6138.0,28.943,28.986,28.943,28.986,6138.0
2017-01-24 12:15:00,33.71,33.73,33.68,33.68,21314.0,28.9946,29.0118,28.9688,28.9688,21314.0
2017-01-24 12:20:00,33.67,33.7,33.67,33.68,8908.0,28.9602,28.986,28.9602,28.9688,8908.0
2017-01-24 12:25:00,33.67,33.74,33.67,33.73,13168.0,28.9602,29.0204,28.9602,29.0118,13168.0
2017-01-24 12:30:00,33.73,33.74,33.71,33.73,13872.0,29.0118,29.0204,28.9946,29.0118,13872.0
2017-01-24 12:35:00,33.74,33.74,33.7,33.71,7944.0,29.0204,29.0204,28.986,28.9946,7944.0
2017-01-24 12:40:00,33.71,33.71,33.69,33.7,10864.0,28.9946,28.9946,28.9774,28.986,10864.0
2017-01-24 12:45:00,33.7,33.73,33.69,33.73,14588.0,28.986,29.0118,28.9774,29.0118,14588.0
2017-01-24 12:50:00,33.72,33.73,33.71,33.72,8306.0,29.0032,29.0118,28.9946,29.0032,8306.0
2017-01-24 12:55:00,33.72,33.72,33.69,33.69,10310.0,29.0032,29.0032,28.9774,28.9774,10310.0
2017-01-24 13:00:00,33.69,33.72,33.69,33.72,13432.0,28.9774,29.0032,28.9774,29.0032,13432.0
2017-01-24 13:05:00,33.72,33.75,33.72,33.74,28686.0,29.0032,29.029,29.0032,29.0204,28686.0
2017-01-24 13:10:00,33.74,33.75,33.74,33.74,10120.0,29.0204,29.029,29.0204,29.0204,10120.0
2017-01-24 13:15:00,33.73,33.75,33.73,33.74,55222.0,29.0118,29.029,29.0118,29.0204,55222.0
2017-01-24 13:20:00,33.74,33.75,33.73,33.74,13152.0,29.0204,29.029,29.0118,29.0204,13152.0
2017-01-24 13:25:00,33.74,33.74,33.72,33.74,41600.0,29.0204,29.0204,29.0032,29.0204,41600.0
2017-01-24 13:30:00,33.73,33.75,33.71,33.72,22170.0,29.0118,29.029,28.9946,29.0032,22170.0
2017-01-24 13:35:00,33.72,33.74,33.69,33.7,25380.0,29.0032,29.0204,28.9774,28.986,25380.0
2017-01-24 13:40:00,33.69,33.77,33.69,33.77,82642.0,28.9774,29.0462,28.9774,29.0462,82642.0
2017-01-24 13:45:00,33.77,33.82,33.77,33.82,15922.0,29.0462,29.0892,29.0462,29.0892,15922.0
2017-01-24 13:50:00,33.81,33.88,33.81,33.87,41422.0,29.0806,29.1408,29.0806,29.1322,41422.0
2017-01-24 13:55:00,33.87,33.88,33.87,33.88,42198.0,29.1322,29.1408,29.1322,29.1408,42198.0
2017-01-24 14:00:00,33.88,33.9,33.85,33.88,51906.0,29.1408,29.158,29.115,29.1408,51906.0
2017-01-24 14:05:00,33.88,33.9,33.85,33.86,18090.0,29.1408,29.158,29.115,29.1236,18090.0
2017-01-24 14:10:00,33.85,33.85,33.8,33.8,22960.0,29.115,29.115,29.072,29.072,22960.0
2017-01-24 14:15:00,33.8,33.84,33.79,33.82,37416.0,29.072,29.1064,29.0634,29.0892,37416.0
2017-01-24 14:20:00,33.82,33.82,33.77,33.8,55772.0,29.0892,29.0892,29.0462,29.072,55772.0
2017-01-24 14:25:00,33.79,33.83,33.77,33.79,33398.0,29.0634,29.0978,29.0462,29.0634,33398.0
2017-01-24 14:30:00,33.78,33.79,33.76,33.77,25174.0,29.0548,29.0634,29.0376,29.0462,25174.0
2017-01-24 14:35:00,33.77,33.79,33.77,33.77,19770.0,29.0462,29.0634,29.0462,29.0462,19770.0
2017-01-24 14:40:00,33.77,33.79,33.76,33.77,22830.0,29.0462,29.0634,29.0376,29.0462,22830.0
2017-01-24 14:45:00,33.77,33.81,33.76,33.81,31376.0,29.0462,29.0806,29.0376,29.0806,31376.0
2017-01-24 14:50:00,33.81,33.84,33.79,33.79,22238.0,29.0806,29.1064,29.0634,29.0634,22238.0
2017-01-24 14:55:00,33.8,33.82,33.79,33.81,27736.0,29.072,29.0892,29.0634,29.0806,27736.0
2017-01-24 15:00:00,33.81,33.85,33.81,33.84,26650.0,29.0806,29.115,29.0806,29.1064,26650.0
2017-01-24 15:05:00,33.85,33.88,33.85,33.87,17032.0,29.115,29.1408,29.115,29.1322,17032.0
2017-01-24 15:10:00,33.88,33.9,33.87,33.88,13560.0,29.1408,29.158,29.1322,29.1408,13560.0
2017-01-24 15:15:00,33.88,33.88,33.85,33.86,25618.0,29.1408,29.1408,29.115,29.1236,25618.0
2017-01-24 15:20:00,33.87,33.87,33.83,33.83,25880.0,29.1322,29.1322,29.0978,29.0978,25880.0
2017-01-24 15:25:00,33.83,33.85,33.83,33.85,22458.0,29.0978,29.115,29.0978,29.115,22458.0
2017-01-24 15:30:00,33.85,33.92,33.85,33.91,41376.0,29.115,29.1752,29.115,29.1666,41376.0
2017-01-24 15:35:00,33.91,33.91,33.87,33.9,49900.0,29.1666,29.1666,29.1322,29.158,49900.0
2017-01-24 15:40:00,33.9,33.91,33.88,33.91,59568.0,29.158,29.1666,29.1408,29.1666,59568.0
2017-01-24 15:45:00,33.9,33.94,33.9,33.93,100936.0,29.158,29.1924,29.158,29.1838,100936.0
2017-01-24 15:50:00,33.93,33.97,33.93,33.96,115198.0,29.1838,29.2182,29.1838,29.2096,115198.0
2017-01-24 15:55:00,33.96,33.98,33.92,33.95,277550.0,29.2096,29.2268,29.1752,29.201,277550.0
2017-01-25 09:30:00,34.2,34.51,34.2,34.27,77068.0,29.4161,29.6827,29.4161,29.4763,77068.0
2017-01-25 09:35:00,34.34,34.4,34.27,34.35,26604.0,29.5365,29.5881,29.4763,29.5451,26604.0
2017-01-25 09:40:00,34.36,34.38,34.23,34.29,63178.0,29.5537,29.5709,29.4419,29.4935,63178.0
2017-01-25 09:45:00,34.31,34.32,34.18,34.2,29206.0,29.5107,29.5193,29.3989,29.4161,29206.0
2017-01-25 09:50:00,34.19,34.21,34.16,34.19,39816.0,29.4075,29.4247,29.3817,29.4075,39816.0
2017-01-25 09:55:00,34.17,34.21,34.15,34.19,22882.0,29.3903,29.4247,29.3731,29.4075,22882.0
2017-01-25 10:00:00,34.19,34.21,34.16,34.18,64490.0,29.4075,29.4247,29.3817,29.3989,64490.0
2017-01-25 10:05:00,34.19,34.22,34.17,34.17,47968.0,29.4075,29.4333,29.3903,29.3903,47968.0
2017-01-25 10:10:00,34.19,34.26,34.16,34.24,26426.0,29.4075,29.4677,29.3817,29.4505,26426.0
2017-01-25 10:15:00,34.23,34.26,34.21,34.23,23610.0,29.4419,29.4677,29.4247,29.4419,23610.0
2017-01-25 10:20:00,34.22,34.26,34.19,34.21,16766.0,29.4333,29.4677,29.4075,29.4247,16766.0
2017-01-25 10:25:00,34.22,34.23,34.16,34.17,17552.0,29.4333,29.4419,29.3817,29.3903,17552.0
2017-01-25 10:30:00,34.16,34.17,34.13,34.13,19644.0,29.3817,29.3903,29.3559,29.3559,19644.0
2017-01-25 10:35:00,34.15,34.19,34.15,34.17,19846.0,29.3731,29.4075,29.3731,29.3903,19846.0
2017-01-25 10:40:00,34.19,34.24,34.19,34.24,9480.0,29.4075,29.4505,29.4075,29.4505,9480.0
2017-01-25 10:45:00,34.24,34.31,34.24,34.29,31614.0,29.4505,29.5107,29.4505,29.4935,31614.0
2017-01-25 10:50:00,34.31,34.33,34.29,34.33,21300.0,29.5107,29.5279,29.4935,29.5279,21300.0
2017-01-25 10:55:00,34.33,34.33,34.29,34.3,21488.0,29.5279,29.5279,29.4935,29.5021,21488.0
2017-01-25 11:00:00,34.3,34.32,34.27,34.31,395330.0,29.5021,29.5193,29.4763,29.5107,395330.0
2017-01-25 11:05:00,34.31,34.33,34.29,34.33,13550.0,29.5107,29.5279,29.4935,29.5279,13550.0
2017-01-25 11:10:00,34.33,34.35,34.3,34.32,25846.0,29.5279,29.5451,29.5021,29.5193,25846.0
2017-01-25 11:15:00,34.32,34.33,34.29,34.31,14728.0,29.5193,29.5279,29.4935,29.5107,14728.0
2017-01-25 11:20:00,34.31,34.33,34.31,34.32,17154.0,29.5107,29.5279,29.5107,29.5193,17154.0
2017-01-25 11:25:00,34.32,34.32,34.21,34.23,148830.0,29.5193,29.5193,29.4247,29.4419,148830.0
2017-01-25 11:30:00,34.22,34.23,34.2,34.2,32918.0,29.4333,29.4419,29.4161,29.4161,32918.0
2017-01-25 11:35:00,34.2,34.2,34.16,34.17,18586.0,29.4161,29.4161,29.3817,29.3903,18586.0
2017-01-25 11:40:00,34.18,34.22,34.18,34.21,11292.0,29.3989,29.4333,29.3989,29.4247,11292.0
2017-01-25 11:45:00,34.2,34.23,34.2,34.21,18960.0,29.4161,29.4419,29.4161,29.4247,18960.0
2017-01-25 11:50:00,34.21,34.21,34.17,34.18,15252.0,29.4247,29.4247,29.3903,29.3989,15252.0
2017-01-25 11:55:00,34.19,34.23,34.19,34.23,6716.0,29.4075,29.4419,29.4075,29.4419,6716.0
2017-01-25 12:00:00,34.22,34.22,34.21,34.21,10580.0,29.4333,29.4333,29.4247,29.4247,10580.0
2017-01-25 12:05:00,34.19,34.22,34.19,34.2,8836.0,29.4075,29.4333,29.4075,29.4161,8836.0
2017-01-25 12:10:00,34.2,34.22,34.19,34.22,9650.0,29.4161,29.4333,29.4075,29.4333,9650.0
2017-01-25 12:15:00,34.22,34.23,34.19,34.19,19764.0,29.4333,29.4419,29.4075,29.4075,19764.0
2017-01-25 12:20:00,34.2,34.2,34.18,34.18,9576.0,29.4161,29.4161,29.3989,29.3989,9576.0
2017-01-25 12:25:00,34.18,34.2,34.17,34.18,16632.0,29.3989,29.4161,29.3903,29.3989,16632.0
2017-01-25 12:30:00,34.18,34.18,34.15,34.18,36440.0,29.3989,29.3989,29.3731,29.3989,36440.0
2017-01-25 12:35:00,34.18,34.18,34.16,34.17,15756.0,29.3989,29.3989,29.3817,29.3903,15756.0
2017-01-25 12:40:00,34.17,34.19,34.13,34.13,148204.0,29.3903,29.4075,29.3559,29.3559,148204.0
2017-01-25 12:45:00,34.14,34.16,34.13,34.14,13130.0,29.3645,29.3817,29.3559,29.3645,13130.0
2017-01-25 12:50:00,34.14,34.17,34.13,34.16,10474.0,29.3645,29.3903,29.3559,29.3817,10474.0
2017-01-25 12:55:00,34.15,34.18,34.15,34.18,10368.0,29.3731,29.3989,29.3731,29.3989,10368.0
2017-01-25 13:00:00,34.18,34.22,34.18,34.22,14000.0,29.3989,29.4333,29.3989,29.4333,14000.0
2017-01-25 13:05:00,34.22,34.23,34.2,34.2,10000.0,29.4333,29.4419,29.4161,29.4161,10000.0
2017-01-25 13:10:00,34.21,34.25,34.21,34.25,12062.0,29.4247,29.4591,29.4247,29.4591,12062.0
2017-01-25 13:15:00,34.27,34.3,34.24,34.24,106460.0,29.4763,29.5021,29.4505,29.4505,106460.0
2017-01-25 13:20:00,34.26,34.27,34.23,34.27,16948.0,29.4677,29.4763,29.4419,29.4763,16948.0
2017-01-25 13:25:00,34.26,34.28,34.24,34.26,7400.0,29.4677,29.4849,29.4505,29.4677,7400.0
2017-01-25 13:30:00,34.26,34.26,34.21,34.23,15516.0,29.4677,29.4677,29.4247,29.4419,15516.0
2017-01-25 13:35:00,34.23,34.24,34.2,34.24,13046.0,29.4419,29.4505,29.4161,29.4505,13046.0
2017-01-25 13:40:00,34.24,34.26,34.24,34.26,15968.0,29.4505,29.4677,29.4505,29.4677,15968.0
2017-01-25 13:45:00,34.26,34.26,34.2,34.23,17446.0,29.4677,29.4677,29.4161,29.4419,17446.0
2017-01-25 13:50:00,34.23,34.26,34.23,34.25,14702.0,29.4419,29.4677,29.4419,29.4591,14702.0
2017-01-25 13:55:00,34.25,34.26,34.24,34.24,17002.0,29.4591,29.4677,29.4505,29.4505,17002.0
2017-01-25 14:00:00,34.25,34.26,34.22,34.23,16820.0,29.4591,29.4677,29.4333,29.4419,16820.0
2017-01-25 14:05:00,34.22,34.24,34.22,34.23,21412.0,29.4333,29.4505,29.4333,29.4419,21412.0
2017-01-25 14:10:00,34.23,34.23,34.21,34.22,16058.0,29.4419,29.4419,29.4247,29.4333,16058.0
2017-01-25 14:15:00,34.22,34.24,34.2,34.23,21346.0,29.4333,29.4505,29.4161,29.4419,21346.0
2017-01-25 14:20:00,34.23,34.23,34.21,34.21,10518.0,29.4419,29.4419,29.4247,29.4247,10518.0
2017-01-25 14:25:00,34.22,34.23,34.21,34.22,10092.0,29.4333,29.4419,29.4247,29.4333,10092.0
2017-01-25 14:30:00,34.22,34.22,34.2,34.2,14084.0,29.4333,29.4333,29.4161,29.4161,14084.0
2017-01-25 14:35:00,34.21,34.23,34.2,34.22,18266.0,29.4247,29.4419,29.4161,29.4333,18266.0
2017-01-25 14:40:00,34.22,34.23,34.19,34.19,12226.0,29.4333,29.4419,29.4075,29.4075,12226.0
2017-01-25 14:45:00,34.19,34.22,34.18,34.22,15716.0,29.4075,29.4333,29.3989,29.4333,15716.0
2017-01-25 14:50:00,34.22,34.23,34.21,34.21,23962.0,29.4333,29.4419,29.4247,29.4247,23962.0
2017-01-25 14:55:00,34.21,34.23,34.21,34.22,22276.0,29.4247,29.4419,29.4247,29.4333,22276.0
2017-01-25 15:00:00,34.22,34.25,34.22,34.25,26334.0,29.4333,29.4591,29.4333,29.4591,26334.0
2017-01-25 15:05:00,34.25,34.25,34.2,34.24,46094.0,29.4591,29.4591,29.4161,29.4505,46094.0
2017-01-25 15:10:00,34.24,34.25,34.23,34.23,40658.0,29.4505,29.4591,29.4419,29.4419,40658.0
2017-01-25 15:15:00,34.23,34.23,34.15,34.16,60198.0,29.4419,29.4419,29.3731,29.3817,60198.0
2017-01-25 15:20:00,34.16,34.24,34.15,34.23,48024.0,29.3817,29.4505,29.3731,29.4419,48024.0
2017-01-25 15:25:00,34.23,34.26,34.22,34.26,52104.0,29.4419,29.4677,29.4333,29.4677,52104.0
2017-01-25 15:30:00,34.25,34.27,34.23,34.25,73636.0,29.4591,29.4763,29.4419,29.4591,73636.0
2017-01-25 15:35:00,34.26,34.29,34.26,34.27,24104.0,29.4677,29.4935,29.4677,29.4763,24104.0
2017-01-25 15:40:00,34.28,34.31,34.27,34.31,94986.0,29.4849,29.5107,29.4763,29.5107,94986.0
2017-01-25 15:45:00,34.31,34.33,34.3,34.33,120192.0,29.5107,29.5279,29.5021,29.5279,120192.0
2017-01-25 15:50:00,34.33,34.38,34.32,34.38,130496.0,29.5279,29.5709,29.5193,29.5709,130496.0
2017-01-25 15:55:00,34.38,34.45,34.38,34.41,271930.0,29.5709,29.6311,29.5709,29.5967,271930.0
2017-01-26 09:30:00,34.47,34.47,34.2,34.35,57868.0,29.6483,29.6483,29.4161,29.5451,57868.0
2017-01-26 09:35:00,34.34,34.42,34.3,34.42,52340.0,29.5365,29.6053,29.5021,29.6053,52340.0
2017-01-26 09:40:00,34.38,34.38,34.24,34.29,7528.0,29.5709,29.5709,29.4505,29.4935,7528.0
2017-01-26 09:45:00,34.3,34.3,34.16,34.26,13764.0,29.5021,29.5021,29.3817,29.4677,13764.0
2017-01-26 09:50:00,34.29,34.35,34.27,34.33,17134.0,29.4935,29.5451,29.4763,29.5279,17134.0
2017-01-26 09:55:00,34.33,34.45,34.31,34.43,14744.0,29.5279,29.6311,29.5107,29.6139,14744.0
2017-01-26 10:00:00,34.45,34.47,34.34,34.34,19774.0,29.6311,29.6483,29.5365,29.5365,19774.0
2017-01-26 10:05:00,34.35,34.38,34.3,34.37,20176.0,29.5451,29.5709,29.5021,29.5623,20176.0
2017-01-26 10:10:00,34.36,34.4,34.3,34.33,11598.0,29.5537,29.5881,29.5021,29.5279,11598.0
2017-01-26 10:15:00,34.33,34.34,34.27,34.27,18998.0,29.5279,29.5365,29.4763,29.4763,18998.0
2017-01-26 10:20:00,34.26,34.27,34.18,34.24,12278.0,29.4677,29.4763,29.3989,29.4505,12278.0
2017-01-26 10:25:00,34.24,34.29,34.24,34.27,23214.0,29.4505,29.4935,29.4505,29.4763,23214.0
2017-01-26 10:30:00,34.27,34.31,34.23,34.23,16796.0,29.4763,29.5107,29.4419,29.4419,16796.0
2017-01-26 10:35:00,34.23,34.26,34.2,34.22,47408.0,29.4419,29.4677,29.4161,29.4333,47408.0
2017-01-26 10:40:00,34.23,34.23,34.18,34.19,26882.0,29.4419,29.4419,29.3989,29.4075,26882.0
2017-01-26 10:45:00,34.19,34.21,34.15,34.15,24798.0,29.4075,29.4247,29.3731,29.3731,24798.0
2017-01-26 10:50:00,34.15,34.18,34.13,34.14,24720.0,29.3731,29.3989,29.3559,29.3645,24720.0
2017-01-26 10:55:00,34.15,34.17,34.1,34.17,64678.0,29.3731,29.3903,29.3301,29.3903,64678.0
2017-01-26 11:00:00,34.16,34.19,34.1,34.11,71472.0,29.3817,29.4075,29.3301,29.3387,71472.0
2017-01-26 11:05:00,34.11,34.16,34.1,34.16,43920.0,29.3387,29.3817,29.3301,29.3817,43920.0
2017-01-26 11:10:00,34.16,34.16,34.14,34.16,43588.0,29.3817,29.3817,29.3645,29.3817,43588.0
2017-01-26 11:15:00,34.16,34.16,34.1,34.11,35614.0,29.3817,29.3817,29.3301,29.3387,35614.0
2017-01-26 11:20:00,34.12,34.12,34.09,34.1,62772.0,29.3473,29.3473,29.3215,29.3301,62772.0
2017-01-26 11:25:00,34.11,34.18,34.1,34.13,48790.0,29.3387,29.3989,29.3301,29.3559,48790.0
2017-01-26 11:30:00,34.13,34.15,34.1,34.15,33556.0,29.3559,29.3731,29.3301,29.3731,33556.0
2017-01-26 11:35:00,34.15,34.16,34.1,34.1,25878.0,29.3731,29.3817,29.3301,29.3301,25878.0
2017-01-26 11:40:00,34.11,34.12,34.07,34.09,23922.0,29.3387,29.3473,29.3042,29.3215,23922.0
2017-01-26 11:45:00,34.09,34.1,34.06,34.07,23956.0,29.3215,29.3301,29.2956,29.3042,23956.0
2017-01-26 11:50:00,34.07,34.07,34.02,34.02,19218.0,29.3042,29.3042,29.2612,29.2612,19218.0
2017-01-26 11:55:00,34.02,34.02,33.98,33.98,25080.0,29.2612,29.2612,29.2268,29.2268,25080.0
2017-01-26 12:00:00,33.98,33.99,33.91,33.91,29592.0,29.2268,29.2354,29.1666,29.1666,29592.0
2017-01-26 12:05:00,33.91,33.94,33.9,33.92,26938.0,29.1666,29.1924,29.158,29.1752,26938.0
2017-01-26 12:10:00,33.92,33.97,33.91,33.97,26906.0,29.1752,29.2182,29.1666,29.2182,26906.0
2017-01-26 12:15:00,33.95,33.97,33.94,33.94,15424.0,29.201,29.2182,29.1924,29.1924,15424.0
2017-01-26 12:20:00,33.94,33.94,33.93,33.94,32468.0,29.1924,29.1924,29.1838,29.1924,32468.0
2017-01-26 12:25:00,33.94,33.95,33.94,33.94,80376.0,29.1924,29.201,29.1924,29.1924,80376.0
2017-01-26 12:30:00,33.94,33.97,33.93,33.94,82314.0,29.1924,29.2182,29.1838,29.1924,82314.0
2017-01-26 12:35:00,33.94,33.98,33.93,33.96,70368.0,29.1924,29.2268,29.1838,29.2096,70368.0
2017-01-26 12:40:00,33.96,33.99,33.96,33.99,16672.0,29.2096,29.2354,29.2096,29.2354,16672.0
2017-01-26 12:45:00,33.99,33.99,33.97,33.97,18050.0,29.2354,29.2354,29.2182,29.2182,18050.0
2017-01-26 12:50:00,33.97,33.97,33.96,33.96,20246.0,29.2182,29.2182,29.2096,29.2096,20246.0
2017-01-26 12:55:00,33.96,33.97,33.95,33.96,37322.0,29.2096,29.2182,29.201,29.2096,37322.0
2017-01-26 13:00:00,33.97,34.01,33.95,34.01,120648.0,29.2182,29.2526,29.201,29.2526,120648.0
2017-01-26 13:05:00,34.01,34.07,34.01,34.04,58822.0,29.2526,29.3042,29.2526,29.2784,58822.0
2017-01-26 13:10:00,34.03,34.07,34.02,34.06,19640.0,29.2698,29.3042,29.2612,29.2956,19640.0
2017-01-26 13:15:00,34.06,34.07,34.04,34.04,18370.0,29.2956,29.3042,29.2784,29.2784,18370.0
2017-01-26 13:20:00,34.04,34.04,33.99,33.99,19716.0,29.2784,29.2784,29.2354,29.2354,19716.0
2017-01-26 13:25:00,33.99,34.01,33.99,34.01,19802.0,29.2354,29.2526,29.2354,29.2526,19802.0
2017-01-26 13:30:00,34.0,34.01,33.99,33.99,9288.0,29.244,29.2526,29.2354,29.2354,9288.0
2017-01-26 13:35:00,33.99,33.99,33.97,33.99,34362.0,29.2354,29.2354,29.2182,29.2354,34362.0
2017-01-26 13:40:00,34.0,34.01,33.99,34.01,12770.0,29.244,29.2526,29.2354,29.2526,12770.0
2017-01-26 13:45:00,34.01,34.01,33.97,33.98,23366.0,29.2526,29.2526,29.2182,29.2268,23366.0
2017-01-26 13:50:00,33.98,33.99,33.98,33.99,37496.0,29.2268,29.2354,29.2268,29.2354,37496.0
2017-01-26 13:55:00,33.99,34.0,33.98,33.99,20864.0,29.2354,29.244,29.2268,29.2354,20864.0
2017-01-26 14:00:00,33.99,34.0,33.98,33.98,21270.0,29.2354,29.244,29.2268,29.2268,21270.0
2017-01-26 14:05:00,33.98,33.99,33.98,33.99,23824.0,29.2268,29.2354,29.2268,29.2354,23824.0
2017-01-26 14:10:00,33.99,33.99,33.98,33.98,30214.0,29.2354,29.2354,29.2268,29.2268,30214.0
2017-01-26 14:15:00,33.98,33.99,33.97,33.98,46788.0,29.2268,29.2354,29.2182,29.2268,46788.0
2017-01-26 14:20:00,33.98,33.99,33.98,33.98,28042.0,29.2268,29.2354,29.2268,29.2268,28042.0
2017-01-26 14:25:00,33.98,34.02,33.98,34.02,43852.0,29.2268,29.2612,29.2268,29.2612,43852.0
2017-01-26 14:30:00,34.02,34.02,33.96,33.96,60106.0,29.2612,29.2612,29.2096,29.2096,60106.0
2017-01-26 14:35:00,33.97,33.98,33.96,33.97,54434.0,29.2182,29.2268,29.2096,29.2182,54434.0
2017-01-26 14:40:00,33.97,33.97,33.94,33.95,24768.0,29.2182,29.2182,29.1924,29.201,24768.0
2017-01-26 14:45:00,33.95,33.95,33.93,33.93,25134.0,29.201,29.201,29.1838,29.1838,25134.0
2017-01-26 14:50:00,33.93,33.95,33.93,33.94,34744.0,29.1838,29.201,29.1838,29.1924,34744.0
2017-01-26 14:55:00,33.94,33.99,33.93,33.97,29456.0,29.1924,29.2354,29.1838,29.2182,29456.0
2017-01-26 15:00:00,33.98,33.98,33.96,33.97,25778.0,29.2268,29.2268,29.2096,29.2182,25778.0
2017-01-26 15:05:00,33.97,33.97,33.94,33.95,29158.0,29.2182,29.2182,29.1924,29.201,29158.0
2017-01-26 15:10:00,33.95,33.95,33.91,33.92,43582.0,29.201,29.201,29.1666,29.1752,43582.0
2017-01-26 15:15:00,33.92,33.93,33.87,33.88,70932.0,29.1752,29.1838,29.1322,29.1408,70932.0
2017-01-26 15:20:00,33.88,33.88,33.86,33.88,52284.0,29.1408,29.1408,29.1236,29.1408,52284.0
2017-01-26 15:25:00,33.88,33.92,33.87,33.88,39756.0,29.1408,29.1752,29.1322,29.1408,39756.0
2017-01-26 15:30:00,33.88,33.9,33.86,33.89,92616.0,29.1408,29.158,29.1236,29.1494,92616.0
2017-01-26 15:35:00,33.89,33.91,33.88,33.9,60642.0,29.1494,29.1666,29.1408,29.158,60642.0
2017-01-26 15:40:00,33.91,33.91,33.85,33.85,72666.0,29.1666,29.1666,29.115,29.115,72666.0
2017-01-26 15:45:00,33.85,33.87,33.85,33.85,143174.0,29.115,29.1322,29.115,29.115,143174.0
2017-01-26 15:50:00,33.85,33.85,33.82,33.82,146878.0,29.115,29.115,29.0892,29.0892,146878.0
2017-01-26 15:55:00,33.82,33.83,33.79,33.82,240314.0,29.0892,29.0978,29.0634,29.0892,240314.0
2017-01-27 09:30:00,33.98,34.13,33.96,34.06,52428.0,29.2268,29.3559,29.2096,29.2956,52428.0
2017-01-27 09:35:00,34.07,34.1,33.99,34.01,153836.0,29.3042,29.3301,29.2354,29.2526,153836.0
2017-01-27 09:40:00,33.99,34.04,33.97,33.99,18814.0,29.2354,29.2784,29.2182,29.2354,18814.0
2017-01-27 09:45:00,33.98,34.06,33.97,33.98,35400.0,29.2268,29.2956,29.2182,29.2268,35400.0
2017-01-27 09:50:00,34.01,34.04,33.99,34.02,34224.0,29.2526,29.2784,29.2354,29.2612,34224.0
2017-01-27 09:55:00,34.01,34.02,33.97,33.97,27620.0,29.2526,29.2612,29.2182,29.2182,27620.0
2017-01-27 10:00:00,33.98,34.07,33.97,34.03,22366.0,29.2268,29.3042,29.2182,29.2698,22366.0
2017-01-27 10:05:00,34.03,34.07,33.99,34.0,15380.0,29.2698,29.3042,29.2354,29.244,15380.0
2017-01-27 10:10:00,33.99,34.06,33.99,34.03,14762.0,29.2354,29.2956,29.2354,29.2698,14762.0
2017-01-27 10:15:00,34.04,34.05,33.96,33.97,66264.0,29.2784,29.287,29.2096,29.2182,66264.0
2017-01-27 10:20:00,33.98,33.98,33.92,33.94,28404.0,29.2268,29.2268,29.1752,29.1924,28404.0
2017-01-27 10:25:00,33.94,33.99,33.94,33.98,31510.0,29.1924,29.2354,29.1924,29.2268,31510.0
2017-01-27 10:30:00,33.99,34.06,33.99,34.04,8430.0,29.2354,29.2956,29.2354,29.2784,8430.0
2017-01-27 10:35:00,34.03,34.09,34.02,34.06,203854.0,29.2698,29.3215,29.2612,29.2956,203854.0
2017-01-27 10:40:00,34.06,34.23,34.06,34.23,45922.0,29.2956,29.4419,29.2956,29.4419,45922.0
2017-01-27 10:45:00,34.23,34.23,34.17,34.19,15600.0,29.4419,29.4419,29.3903,29.4075,15600.0
2017-01-27 10:50:00,34.19,34.2,34.15,34.16,12332.0,29.4075,29.4161,29.3731,29.3817,12332.0
2017-01-27 10:55:00,34.13,34.15,34.09,34.12,9708.0,29.3559,29.3731,29.3215,29.3473,9708.0
2017-01-27 11:00:00,34.12,34.15,34.12,34.12,8240.0,29.3473,29.3731,29.3473,29.3473,8240.0
2017-01-27 11:05:00,34.13,34.13,34.1,34.13,5628.0,29.3559,29.3559,29.3301,29.3559,5628.0
2017-01-27 11:10:00,34.13,34.19,34.13,34.19,7892.0,29.3559,29.4075,29.3559,29.4075,7892.0
2017-01-27 11:15:00,34.2,34.21,34.18,34.18,6400.0,29.4161,29.4247,29.3989,29.3989,6400.0
2017-01-27 11:20:00,34.19,34.21,34.17,34.2,19080.0,29.4075,29.4247,29.3903,29.4161,19080.0
2017-01-27 11:25:00,34.2,34.21,34.16,34.16,15282.0,29.4161,29.4247,29.3817,29.3817,15282.0
2017-01-27 11:30:00,34.16,34.21,34.16,34.21,7808.0,29.3817,29.4247,29.3817,29.4247,7808.0
2017-01-27 11:35:00,34.2,34.21,34.18,34.2,10098.0,29.4161,29.4247,29.3989,29.4161,10098.0
2017-01-27 11:40:00,34.2,34.21,34.16,34.16,16614.0,29.4161,29.4247,29.3817,29.3817,16614.0
2017-01-27 11:45:00,34.17,34.2,34.17,34.2,7980.0,29.3903,29.4161,29.3903,29.4161,7980.0
2017-01-27 11:50:00,34.2,34.21,34.18,34.18,28654.0,29.4161,29.4247,29.3989,29.3989,28654.0
2017-01-27 11:55:00,34.18,34.22,34.17,34.21,14092.0,29.3989,29.4333,29.3903,29.4247,14092.0
2017-01-27 12:00:00,34.2,34.21,34.19,34.2,11162.0,29.4161,29.4247,29.4075,29.4161,11162.0
2017-01-27 12:05:00,34.19,34.19,34.17,34.17,5288.0,29.4075,29.4075,29.3903,29.3903,5288.0
2017-01-27 12:10:00,34.17,34.21,34.16,34.19,11102.0,29.3903,29.4247,29.3817,29.4075,11102.0
2017-01-27 12:15:00,34.18,34.18,34.13,34.13,10832.0,29.3989,29.3989,29.3559,29.3559,10832.0
2017-01-27 12:20:00,34.12,34.16,34.12,34.16,12110.0,29.3473,29.3817,29.3473,29.3817,12110.0
2017-01-27 12:25:00,34.15,34.16,34.13,34.15,7932.0,29.3731,29.3817,29.3559,29.3731,7932.0
2017-01-27 12:30:00,34.14,34.17,34.14,34.17,21612.0,29.3645,29.3903,29.3645,29.3903,21612.0
2017-01-27 12:35:00,34.17,34.17,34.13,34.13,9204.0,29.3903,29.3903,29.3559,29.3559,9204.0
2017-01-27 12:40:00,34.13,34.15,34.13,34.15,9026.0,29.3559,29.3731,29.3559,29.3731,9026.0
2017-01-27 12:45:00,34.16,34.17,34.15,34.17,19508.0,29.3817,29.3903,29.3731,29.3903,19508.0
2017-01-27 12:50:00,34.17,34.2,34.17,34.2,7164.0,29.3903,29.4161,29.3903,29.4161,7164.0
2017-01-27 12:55:00,34.2,34.27,34.19,34.26,12192.0,29.4161,29.4763,29.4075,29.4677,12192.0
2017-01-27 13:00:00,34.25,34.26,34.21,34.21,9326.0,29.4591,29.4677,29.4247,29.4247,9326.0
2017-01-27 13:05:00,34.21,34.24,34.21,34.24,18662.0,29.4247,29.4505,29.4247,29.4505,18662.0
2017-01-27 13:10:00,34.24,34.26,34.24,34.24,7488.0,29.4505,29.4677,29.4505,29.4505,7488.0
2017-01-27 13:15:00,34.24,34.29,34.24,34.29,129028.0,29.4505,29.4935,29.4505,29.4935,129028.0
2017-01-27 13:20:00,34.29,34.35,34.29,34.34,29806.0,29.4935,29.5451,29.4935,29.5365,29806.0
2017-01-27 13:25:00,34.33,34.35,34.31,34.34,29428.0,29.5279,29.5451,29.5107,29.5365,29428.0
2017-01-27 13:30:00,34.34,34.34,34.32,34.32,23670.0,29.5365,29.5365,29.5193,29.5193,23670.0
2017-01-27 13:35:00,34.32,34.35,34.31,34.34,41016.0,29.5193,29.5451,29.5107,29.5365,41016.0
2017-01-27 13:40:00,34.35,34.37,34.34,34.35,19392.0,29.5451,29.5623,29.5365,29.5451,19392.0
2017-01-27 13:45:00,34.36,34.36,34.34,34.35,9850.0,29.5537,29.5537,29.5365,29.5451,9850.0
2017-01-27 13:50:00,34.35,34.35,34.32,34.32,11214.0,29.5451,29.5451,29.5193,29.5193,11214.0
2017-01-27 13:55:00,34.32,34.35,34.32,34.33,30488.0,29.5193,29.5451,29.5193,29.5279,30488.0
2017-01-27 14:00:00,34.32,34.34,34.31,34.32,27478.0,29.5193,29.5365,29.5107,29.5193,27478.0
2017-01-27 14:05:00,34.32,34.32,34.27,34.29,42004.0,29.5193,29.5193,29.4763,29.4935,42004.0
2017-01-27 14:10:00,34.28,34.3,34.27,34.27,9016.0,29.4849,29.5021,29.4763,29.4763,9016.0
2017-01-27 14:15:00,34.29,34.32,34.29,34.3,13380.0,29.4935,29.5193,29.4935,29.5021,13380.0
2017-01-27 14:20:00,34.3,34.33,34.3,34.32,18948.0,29.5021,29.5279,29.5021,29.5193,18948.0
2017-01-27 14:25:00,34.33,34.35,34.32,34.33,10292.0,29.5279,29.5451,29.5193,29.5279,10292.0
2017-01-27 14:30:00,34.34,34.35,34.33,34.35,103288.0,29.5365,29.5451,29.5279,29.5451,103288.0
2017-01-27 14:35:00,34.35,34.35,34.32,34.32,11624.0,29.5451,29.5451,29.5193,29.5193,11624.0
2017-01-27 14:40:00,34.32,34.34,34.31,34.33,10182.0,29.5193,29.5365,29.5107,29.5279,10182.0
2017-01-27 14:45:00,34.33,34.34,34.32,34.34,11232.0,29.5279,29.5365,29.5193,29.5365,11232.0
2017-01-27 14:50:00,34.33,34.34,34.31,34.33,24976.0,29.5279,29.5365,29.5107,29.5279,24976.0
2017-01-27 14:55:00,34.33,34.33,34.32,34.33,109912.0,29.5279,29.5279,29.5193,29.5279,109912.0
2017-01-27 15:00:00,34.33,34.33,34.29,34.3,17578.0,29.5279,29.5279,29.4935,29.5021,17578.0
2017-01-27 15:05:00,34.3,34.31,34.29,34.3,19898.0,29.5021,29.5107,29.4935,29.5021,19898.0
2017-01-27 15:10:00,34.3,34.33,34.3,34.3,36330.0,29.5021,29.5279,29.5021,29.5021,36330.0
2017-01-27 15:15:00,34.31,34.33,34.29,34.32,45604.0,29.5107,29.5279,29.4935,29.5193,45604.0
2017-01-27 15:20:00,34.33,34.34,34.32,34.33,48034.0,29.5279,29.5365,29.5193,29.5279,48034.0
2017-01-27 15:25:00,34.32,34.34,34.31,34.33,15356.0,29.5193,29.5365,29.5107,29.5279,15356.0
2017-01-27 15:30:00,34.33,34.34,34.33,34.34,23386.0,29.5279,29.5365,29.5279,29.5365,23386.0
2017-01-27 15:35:00,34.34,34.34,34.32,34.32,25740.0,29.5365,29.5365,29.5193,29.5193,25740.0
2017-01-27 15:40:00,34.32,34.33,34.29,34.3,105116.0,29.5193,29.5279,29.4935,29.5021,105116.0
2017-01-27 15:45:00,34.3,34.34,34.29,34.34,34294.0,29.5021,29.5365,29.4935,29.5365,34294.0
2017-01-27 15:50:00,34.34,34.37,34.34,34.35,38208.0,29.5365,29.5623,29.5365,29.5451,38208.0
2017-01-27 15:55:00,34.35,34.39,34.35,34.38,127380.0,29.5451,29.5795,29.5451,29.5709,127380.0
2017-01-30 09:30:00,34.33,34.33,34.12,34.22,54786.0,29.5279,29.5279,29.3473,29.4333,54786.0
2017-01-30 09:35:00,34.23,34.3,34.2,34.21,25692.0,29.4419,29.5021,29.4161,29.4247,25692.0
2017-01-30 09:40:00,34.2,34.2,34.13,34.14,31396.0,29.4161,29.4161,29.3559,29.3645,31396.0
2017-01-30 09:45:00,34.12,34.17,34.08,34.09,16814.0,29.3473,29.3903,29.3128,29.3215,16814.0
2017-01-30 09:50:00,34.1,34.21,34.1,34.15,26090.0,29.3301,29.4247,29.3301,29.3731,26090.0
2017-01-30 09:55:00,34.15,34.15,34.06,34.07,21090.0,29.3731,29.3731,29.2956,29.3042,21090.0
2017-01-30 10:00:00,34.09,34.16,34.05,34.11,12462.0,29.3215,29.3817,29.287,29.3387,12462.0
2017-01-30 10:05:00,34.1,34.11,34.04,34.07,20090.0,29.3301,29.3387,29.2784,29.3042,20090.0
2017-01-30 10:10:00,34.07,34.07,33.99,34.0,26250.0,29.3042,29.3042,29.2354,29.244,26250.0
2017-01-30 10:15:00,34.01,34.02,33.95,33.96,15960.0,29.2526,29.2612,29.201,29.2096,15960.0
2017-01-30 10:20:00,33.96,34.05,33.96,34.03,41808.0,29.2096,29.287,29.2096,29.2698,41808.0
2017-01-30 10:25:00,34.06,34.09,34.05,34.05,7876.0,29.2956,29.3215,29.287,29.287,7876.0
2017-01-30 10:30:00,34.06,34.06,33.98,33.98,15800.0,29.2956,29.2956,29.2268,29.2268,15800.0
2017-01-30 10:35:00,33.99,33.99,33.93,33.93,83812.0,29.2354,29.2354,29.1838,29.1838,83812.0
2017-01-30 10:40:00,33.94,33.98,33.9,33.96,40578.0,29.1924,29.2268,29.158,29.2096,40578.0
2017-01-30 10:45:00,33.95,33.95,33.89,33.9,13142.0,29.201,29.201,29.1494,29.158,13142.0
2017-01-30 10:50:00,33.93,33.93,33.88,33.92,23740.0,29.1838,29.1838,29.1408,29.1752,23740.0
2017-01-30 10:55:00,33.92,34.02,33.91,34.02,24974.0,29.1752,29.2612,29.1666,29.2612,24974.0
2017-01-30 11:00:00,34.01,34.04,33.99,34.02,23442.0,29.2526,29.2784,29.2354,29.2612,23442.0
2017-01-30 11:05:00,34.02,34.09,34.02,34.09,14106.0,29.2612,29.3215,29.2612,29.3215,14106.0
2017-01-30 11:10:00,34.1,34.17,34.1,34.17,18862.0,29.3301,29.3903,29.3301,29.3903,18862.0
2017-01-30 11:15:00,34.16,34.24,34.16,34.24,47284.0,29.3817,29.4505,29.3817,29.4505,47284.0
2017-01-30 11:20:00,34.24,34.25,34.22,34.25,26734.0,29.4505,29.4591,29.4333,29.4591,26734.0
2017-01-30 11:25:00,34.24,34.3,34.23,34.27,33170.0,29.4505,29.5021,29.4419,29.4763,33170.0
2017-01-30 11:30:00,34.27,34.32,34.26,34.3,48516.0,29.4763,29.5193,29.4677,29.5021,48516.0
2017-01-30 11:35:00,34.31,34.38,34.3,34.38,30424.0,29.5107,29.5709,29.5021,29.5709,30424.0
2017-01-30 11:40:00,34.38,34.4,34.37,34.37,61796.0,29.5709,29.5881,29.5623,29.5623,61796.0
2017-01-30 11:45:00,34.37,34.38,34.37,34.38,22524.0,29.5623,29.5709,29.5623,29.5709,22524.0
2017-01-30 11:50:00,34.38,34.41,34.38,34.39,32558.0,29.5709,29.5967,29.5709,29.5795,32558.0
2017-01-30 11:55:00,34.4,34.42,34.37,34.39,36134.0,29.5881,29.6053,29.5623,29.5795,36134.0
2017-01-30 12:00:00,34.38,34.39,34.37,34.39,131086.0,29.5709,29.5795,29.5623,29.5795,131086.0
2017-01-30 12:05:00,34.38,34.43,34.38,34.43,13686.0,29.5709,29.6139,29.5709,29.6139,13686.0
2017-01-30 12:10:00,34.42,34.42,34.38,34.4,13900.0,29.6053,29.6053,29.5709,29.5881,13900.0
2017-01-30 12:15:00,34.41,34.43,34.4,34.41,13402.0,29.5967,29.6139,29.5881,29.5967,13402.0
2017-01-30 12:20:00,34.41,34.41,34.37,34.38,7226.0,29.5967,29.5967,29.5623,29.5709,7226.0
2017-01-30 12:25:00,34.39,34.4,34.35,34.36,8604.0,29.5795,29.5881,29.5451,29.5537,8604.0
2017-01-30 12:30:00,34.35,34.35,34.31,34.32,11368.0,29.5451,29.5451,29.5107,29.5193,11368.0
2017-01-30 12:35:00,34.32,34.32,34.29,34.31,18446.0,29.5193,29.5193,29.4935,29.5107,18446.0
2017-01-30 12:40:00,34.3,34.31,34.25,34.28,13760.0,29.5021,29.5107,29.4591,29.4849,13760.0
2017-01-30 12:45:00,34.27,34.28,34.26,34.26,7970.0,29.4763,29.4849,29.4677,29.4677,7970.0
2017-01-30 12:50:00,34.27,34.29,34.26,34.27,9916.0,29.4763,29.4935,29.4677,29.4763,9916.0
2017-01-30 12:55:00,34.28,34.28,34.27,34.27,7886.0,29.4849,29.4849,29.4763,29.4763,7886.0
2017-01-30 13:00:00,34.27,34.29,34.24,34.25,22014.0,29.4763,29.4935,29.4505,29.4591,22014.0
2017-01-30 13:05:00,34.25,34.3,34.24,34.28,8200.0,29.4591,29.5021,29.4505,29.4849,8200.0
2017-01-30 13:10:00,34.28,34.3,34.27,34.27,6512.0,29.4849,29.5021,29.4763,29.4763,6512.0
2017-01-30 13:15:00,34.27,34.27,34.24,34.26,18800.0,29.4763,29.4763,29.4505,29.4677,18800.0
2017-01-30 13:20:00,34.26,34.26,34.24,34.24,11704.0,29.4677,29.4677,29.4505,29.4505,11704.0
2017-01-30 13:25:00,34.24,34.27,34.23,34.27,14154.0,29.4505,29.4763,29.4419,29.4763,14154.0
2017-01-30 13:30:00,34.26,34.27,34.23,34.24,8960.0,29.4677,29.4763,29.4419,29.4505,8960.0
2017-01-30 13:35:00,34.24,34.25,34.24,34.24,10432.0,29.4505,29.4591,29.4505,29.4505,10432.0
2017-01-30 13:40:00,34.24,34.27,34.24,34.26,13836.0,29.4505,29.4763,29.4505,29.4677,13836.0
2017-01-30 13:45:00,34.26,34.28,34.25,34.27,12622.0,29.4677,29.4849,29.4591,29.4763,12622.0
2017-01-30 13:50:00,34.28,34.29,34.27,34.29,15910.0,29.4849,29.4935,29.4763,29.4935,15910.0
2017-01-30 13:55:00,34.31,34.31,34.3,34.3,13074.0,29.5107,29.5107,29.5021,29.5021,13074.0
2017-01-30 14:00:00,34.3,34.33,34.3,34.32,18388.0,29.5021,29.5279,29.5021,29.5193,18388.0
2017-01-30 14:05:00,34.33,34.33,34.31,34.33,20238.0,29.5279,29.5279,29.5107,29.5279,20238.0
2017-01-30 14:10:00,34.33,34.33,34.31,34.32,19390.0,29.5279,29.5279,29.5107,29.5193,19390.0
2017-01-30 14:15:00,34.32,34.32,34.28,34.29,35558.0,29.5193,29.5193,29.4849,29.4935,35558.0
2017-01-30 14:20:00,34.3,34.32,34.29,34.3,27482.0,29.5021,29.5193,29.4935,29.5021,27482.0
2017-01-30 14:25:00,34.3,34.42,34.3,34.4,35962.0,29.5021,29.6053,29.5021,29.5881,35962.0
2017-01-30 14:30:00,34.41,34.46,34.4,34.44,30406.0,29.5967,29.6397,29.5881,29.6225,30406.0
2017-01-30 14:35:00,34.43,34.44,34.4,34.41,9516.0,29.6139,29.6225,29.5881,29.5967,9516.0
2017-01-30 14:40:00,34.41,34.44,34.4,34.42,17800.0,29.5967,29.6225,29.5881,29.6053,17800.0
2017-01-30 14:45:00,34.42,34.46,34.41,34.45,41674.0,29.6053,29.6397,29.5967,29.6311,41674.0
2017-01-30 14:50:00,34.45,34.49,34.43,34.49,37152.0,29.6311,29.6655,29.6139,29.6655,37152.0
2017-01-30 14:55:00,34.48,34.55,34.48,34.54,45362.0,29.6569,29.7171,29.6569,29.7085,45362.0
2017-01-30 15:00:00,34.54,34.54,34.49,34.52,29250.0,29.7085,29.7085,29.6655,29.6913,29250.0
2017-01-30 15:05:00,34.52,34.53,34.48,34.49,34236.0,29.6913,29.6999,29.6569,29.6655,34236.0
2017-01-30 15:10:00,34.48,34.49,34.46,34.46,32922.0,29.6569,29.6655,29.6397,29.6397,32922.0
2017-01-30 15:15:00,34.46,34.47,34.45,34.46,217794.0,29.6397,29.6483,29.6311,29.6397,217794.0
2017-01-30 15:20:00,34.46,34.49,34.46,34.46,37790.0,29.6397,29.6655,29.6397,29.6397,37790.0
2017-01-30 15:25:00,34.46,34.46,34.42,34.43,33114.0,29.6397,29.6397,29.6053,29.6139,33114.0
2017-01-30 15:30:00,34.43,34.48,34.43,34.48,30432.0,29.6139,29.6569,29.6139,29.6569,30432.0
2017-01-30 15:35:00,34.48,34.49,34.44,34.45,22894.0,29.6569,29.6655,29.6225,29.6311,22894.0
2017-01-30 15:40:00,34.45,34.47,34.43,34.47,52792.0,29.6311,29.6483,29.6139,29.6483,52792.0
2017-01-30 15:45:00,34.47,34.49,34.47,34.48,50080.0,29.6483,29.6655,29.6483,29.6569,50080.0
2017-01-30 15:50:00,34.48,34.52,34.48,34.49,51914.0,29.6569,29.6913,29.6569,29.6655,51914.0
2017-01-30 15:55:00,34.5,34.54,34.49,34.52,161974.0,29.6741,29.7085,29.6655,29.6913,161974.0
2017-01-31 09:30:00,34.42,34.43,34.1,34.13,47082.0,29.6053,29.6139,29.3301,29.3559,47082.0
2017-01-31 09:35:00,34.16,34.29,34.15,34.18,44808.0,29.3817,29.4935,29.3731,29.3989,44808.0
2017-01-31 09:40:00,34.2,34.22,33.94,34.03,51814.0,29.4161,29.4333,29.1924,29.2698,51814.0
2017-01-31 09:45:00,34.02,34.03,33.94,33.94,49458.0,29.2612,29.2698,29.1924,29.1924,49458.0
2017-01-31 09:50:00,33.95,33.96,33.86,33.87,47082.0,29.201,29.2096,29.1236,29.1322,47082.0
2017-01-31 09:55:00,33.88,33.96,33.88,33.92,123600.0,29.1408,29.2096,29.1408,29.1752,123600.0
2017-01-31 10:00:00,33.92,33.92,33.73,33.73,39542.0,29.1752,29.1752,29.0118,29.0118,39542.0
2017-01-31 10:05:00,33.76,33.81,33.73,33.78,30382.0,29.0376,29.0806,29.0118,29.0548,30382.0
2017-01-31 10:10:00,33.78,33.78,33.68,33.71,89986.0,29.0548,29.0548,28.9688,28.9946,89986.0
2017-01-31 10:15:00,33.71,33.84,33.71,33.84,84216.0,28.9946,29.1064,28.9946,29.1064,84216.0
2017-01-31 10:20:00,33.84,33.9,33.84,33.88,40586.0,29.1064,29.158,29.1064,29.1408,40586.0
2017-01-31 10:25:00,33.9,33.97,33.88,33.93,49062.0,29.158,29.2182,29.1408,29.1838,49062.0
2017-01-31 10:30:00,33.93,33.93,33.88,33.91,56578.0,29.1838,29.1838,29.1408,29.1666,56578.0
2017-01-31 10:35:00,33.91,33.91,33.85,33.87,21534.0,29.1666,29.1666,29.115,29.1322,21534.0
2017-01-31 10:40:00,33.87,33.87,33.78,33.79,44416.0,29.1322,29.1322,29.0548,29.0634,44416.0
2017-01-31 10:45:00,33.8,33.86,33.8,33.84,36158.0,29.072,29.1236,29.072,29.1064,36158.0
2017-01-31 10:50:00,33.83,33.91,33.83,33.9,23148.0,29.0978,29.1666,29.0978,29.158,23148.0
2017-01-31 10:55:00,33.9,33.91,33.83,33.88,43352.0,29.158,29.1666,29.0978,29.1408,43352.0
2017-01-31 11:00:00,33.88,33.91,33.87,33.88,61818.0,29.1408,29.1666,29.1322,29.1408,61818.0
2017-01-31 11:05:00,33.87,33.9,33.87,33.88,26986.0,29.1322,29.158,29.1322,29.1408,26986.0
2017-01-31 11:10:00,33.88,33.91,33.88,33.89,15916.0,29.1408,29.1666,29.1408,29.1494,15916.0
2017-01-31 11:15:00,33.88,33.9,33.88,33.88,26972.0,29.1408,29.158,29.1408,29.1408,26972.0
2017-01-31 11:20:00,33.88,33.9,33.87,33.88,63266.0,29.1408,29.158,29.1322,29.1408,63266.0
2017-01-31 11:25:00,33.88,33.88,33.79,33.79,27160.0,29.1408,29.1408,29.0634,29.0634,27160.0
2017-01-31 11:30:00,33.8,33.83,33.79,33.8,58268.0,29.072,29.0978,29.0634,29.072,58268.0
2017-01-31 11:35:00,33.8,33.81,33.73,33.74,45992.0,29.072,29.0806,29.0118,29.0204,45992.0
2017-01-31 11:40:00,33.74,33.77,33.73,33.77,29400.0,29.0204,29.0462,29.0118,29.0462,29400.0
2017-01-31 11:45:00,33.76,33.78,33.74,33.77,17092.0,29.0376,29.0548,29.0204,29.0462,17092.0
2017-01-31 11:50:00,33.77,33.79,33.76,33.77,11456.0,29.0462,29.0634,29.0376,29.0462,11456.0
2017-01-31 11:55:00,33.77,33.77,33.7,33.7,21302.0,29.0462,29.0462,28.986,28.986,21302.0
2017-01-31 12:00:00,33.71,33.72,33.68,33.69,19942.0,28.9946,29.0032,28.9688,28.9774,19942.0
2017-01-31 12:05:00,33.68,33.7,33.66,33.7,35746.0,28.9688,28.986,28.9516,28.986,35746.0
2017-01-31 12:10:00,33.69,33.72,33.69,33.72,21418.0,28.9774,29.0032,28.9774,29.0032,21418.0
2017-01-31 12:15:00,33.71,33.73,33.7,33.71,28658.0,28.9946,29.0118,28.986,28.9946,28658.0
2017-01-31 12:20:00,33.72,33.73,33.69,33.7,37166.0,29.0032,29.0118,28.9774,28.986,37166.0
2017-01-31 12:25:00,33.71,33.71,33.69,33.69,29530.0,28.9946,28.9946,28.9774,28.9774,29530.0
2017-01-31 12:30:00,33.7,33.7,33.67,33.68,10810.0,28.986,28.986,28.9602,28.9688,10810.0
2017-01-31 12:35:00,33.68,33.69,33.63,33.64,48186.0,28.9688,28.9774,28.9258,28.9344,48186.0
2017-01-31 12:40:00,33.64,33.67,33.63,33.67,28502.0,28.9344,28.9602,28.9258,28.9602,28502.0
2017-01-31 12:45:00,33.67,33.68,33.66,33.68,30006.0,28.9602,28.9688,28.9516,28.9688,30006.0
2017-01-31 12:50:00,33.67,33.68,33.65,33.65,58074.0,28.9602,28.9688,28.943,28.943,58074.0
2017-01-31 12:55:00,33.65,33.65,33.62,33.62,26736.0,28.943,28.943,28.9172,28.9172,26736.0
2017-01-31 13:00:00,33.62,33.63,33.57,33.57,10472.0,28.9172,28.9258,28.8742,28.8742,10472.0
2017-01-31 13:05:00,33.58,33.59,33.57,33.59,28358.0,28.8828,28.8914,28.8742,28.8914,28358.0
2017-01-31 13:10:00,33.59,33.59,33.56,33.57,26942.0,28.8914,28.8914,28.8656,28.8742,26942.0
2017-01-31 13:15:00,33.57,33.59,33.55,33.55,30636.0,28.8742,28.8914,28.857,28.857,30636.0
2017-01-31 13:20:00,33.57,33.57,33.54,33.54,28802.0,28.8742,28.8742,28.8484,28.8484,28802.0
2017-01-31 13:25:00,33.55,33.6,33.55,33.6,37144.0,28.857,28.9,28.857,28.9,37144.0
2017-01-31 13:30:00,33.6,33.62,33.58,33.59,17774.0,28.9,28.9172,28.8828,28.8914,17774.0
2017-01-31 13:35:00,33.59,33.6,33.58,33.58,11200.0,28.8914,28.9,28.8828,28.8828,11200.0
2017-01-31 13:40:00,33.58,33.59,33.54,33.54,7806.0,28.8828,28.8914,28.8484,28.8484,7806.0
2017-01-31 13:45:00,33.54,33.55,33.51,33.51,25944.0,28.8484,28.857,28.8226,28.8226,25944.0
2017-01-31 13:50:00,33.52,33.53,33.49,33.51,38444.0,28.8312,28.8398,28.8054,28.8226,38444.0
2017-01-31 13:55:00,33.52,33.52,33.47,33.49,19476.0,28.8312,28.8312,28.7882,28.8054,19476.0
2017-01-31 14:00:00,33.49,33.51,33.47,33.47,43836.0,28.8054,28.8226,28.7882,28.7882,43836.0
2017-01-31 14:05:00,33.47,33.48,33.45,33.45,21802.0,28.7882,28.7968,28.771,28.771,21802.0
2017-01-31 14:10:00,33.45,33.47,33.44,33.46,169858.0,28.771,28.7882,28.7624,28.7796,169858.0
2017-01-31 14:15:00,33.45,33.47,33.43,33.45,36468.0,28.771,28.7882,28.7538,28.771,36468.0
2017-01-31 14:20:00,33.45,33.46,33.43,33.45,34952.0,28.771,28.7796,28.7538,28.771,34952.0
2017-01-31 14:25:00,33.45,33.46,33.43,33.45,19282.0,28.771,28.7796,28.7538,28.771,19282.0
2017-01-31 14:30:00,33.45,33.45,33.43,33.43,19400.0,28.771,28.771,28.7538,28.7538,19400.0
2017-01-31 14:35:00,33.43,33.47,33.43,33.47,38184.0,28.7538,28.7882,28.7538,28.7882,38184.0
2017-01-31 14:40:00,33.47,33.48,33.46,33.47,20616.0,28.7882,28.7968,28.7796,28.7882,20616.0
2017-01-31 14:45:00,33.47,33.48,33.44,33.47,34278.0,28.7882,28.7968,28.7624,28.7882,34278.0
2017-01-31 14:50:00,33.47,33.52,33.47,33.49,41748.0,28.7882,28.8312,28.7882,28.8054,41748.0
2017-01-31 14:55:00,33.5,33.55,33.49,33.52,46238.0,28.814,28.857,28.8054,28.8312,46238.0
2017-01-31 15:00:00,33.52,33.6,33.5,33.57,102760.0,28.8312,28.9,28.814,28.8742,102760.0
2017-01-31 15:05:00,33.57,33.57,33.54,33.55,73624.0,28.8742,28.8742,28.8484,28.857,73624.0
2017-01-31 15:10:00,33.55,33.58,33.52,33.58,58328.0,28.857,28.8828,28.8312,28.8828,58328.0
2017-01-31 15:15:00,33.59,33.59,33.53,33.53,46998.0,28.8914,28.8914,28.8398,28.8398,46998.0
2017-01-31 15:20:00,33.53,33.58,33.53,33.58,92310.0,28.8398,28.8828,28.8398,28.8828,92310.0
2017-01-31 15:25:00,33.58,33.6,33.57,33.58,82222.0,28.8828,28.9,28.8742,28.8828,82222.0
2017-01-31 15:30:00,33.58,33.6,33.58,33.59,55840.0,28.8828,28.9,28.8828,28.8914,55840.0
2017-01-31 15:35:00,33.6,33.6,33.58,33.58,41268.0,28.9,28.9,28.8828,28.8828,41268.0
2017-01-31 15:40:00,33.58,33.61,33.57,33.58,72676.0,28.8828,28.9086,28.8742,28.8828,72676.0
2017-01-31 15:45:00,33.58,33.6,33.58,33.6,71478.0,28.8828,28.9,28.8828,28.9,71478.0
2017-01-31 15:50:00,33.6,33.68,33.6,33.68,232738.0,28.9,28.9688,28.9,28.9688,232738.0
2017-01-31 15:55:00,33.68,33.71,33.66,33.68,325516.0,28.9688,28.9946,28.9516,28.9688,325516.0
2017-02-01 09:30:00,33.85,34.07,33.82,33.87,67104.0,29.115,29.3042,29.0892,29.1322,67104.0
2017-02-01 09:35:00,33.89,33.99,33.86,33.98,47434.0,29.1494,29.2354,29.1236,29.2268,47434.0
2017-02-01 09:40:00,33.98,34.02,33.84,33.84,55540.0,29.2268,29.2612,29.1064,29.1064,55540.0
2017-02-01 09:45:00,33.85,33.9,33.83,33.86,46564.0,29.115,29.158,29.0978,29.1236,46564.0
2017-02-01 09:50:00,33.85,33.9,33.79,33.87,49904.0,29.115,29.158,29.0634,29.1322,49904.0
2017-02-01 09:55:00,33.88,33.9,33.84,33.88,45792.0,29.1408,29.158,29.1064,29.1408,45792.0
2017-02-01 10:00:00,33.9,33.99,33.87,33.91,97078.0,29.158,29.2354,29.1322,29.1666,97078.0
2017-02-01 10:05:00,33.93,33.97,33.83,33.85,47694.0,29.1838,29.2182,29.0978,29.115,47694.0
2017-02-01 10:10:00,33.87,33.92,33.85,33.85,22444.0,29.1322,29.1752,29.115,29.115,22444.0
2017-02-01 10:15:00,33.86,33.88,33.84,33.86,25688.0,29.1236,29.1408,29.1064,29.1236,25688.0
2017-02-01 10:20:00,33.87,33.88,33.81,33.85,74606.0,29.1322,29.1408,29.0806,29.115,74606.0
2017-02-01 10:25:00,33.85,33.87,33.77,33.77,133238.0,29.115,29.1322,29.0462,29.0462,133238.0
2017-02-01 10:30:00,33.77,33.91,33.77,33.9,57904.0,29.0462,29.1666,29.0462,29.158,57904.0
2017-02-01 10:35:00,33.9,33.91,33.71,33.71,37022.0,29.158,29.1666,28.9946,28.9946,37022.0
2017-02-01 10:40:00,33.7,33.77,33.7,33.74,45518.0,28.986,29.0462,28.986,29.0204,45518.0
2017-02-01 10:45:00,33.73,33.82,33.69,33.81,30874.0,29.0118,29.0892,28.9774,29.0806,30874.0
2017-02-01 10:50:00,33.81,33.84,33.77,33.83,31490.0,29.0806,29.1064,29.0462,29.0978,31490.0
2017-02-01 10:55:00,33.85,33.87,33.79,33.81,19428.0,29.115,29.1322,29.0634,29.0806,19428.0
2017-02-01 11:00:00,33.81,33.85,33.81,33.83,64240.0,29.0806,29.115,29.0806,29.0978,64240.0
2017-02-01 11:05:00,33.83,33.9,33.81,33.85,41644.0,29.0978,29.158,29.0806,29.115,41644.0
2017-02-01 11:10:00,33.85,34.0,33.84,33.98,56708.0,29.115,29.244,29.1064,29.2268,56708.0
2017-02-01 11:15:00,33.96,33.97,33.92,33.92,33216.0,29.2096,29.2182,29.1752,29.1752,33216.0
2017-02-01 11:20:00,33.91,33.96,33.9,33.94,94312.0,29.1666,29.2096,29.158,29.1924,94312.0
2017-02-01 11:25:00,33.94,33.94,33.88,33.92,27966.0,29.1924,29.1924,29.1408,29.1752,27966.0
2017-02-01 11:30:00,33.92,33.93,33.9,33.9,16484.0,29.1752,29.1838,29.158,29.158,16484.0
2017-02-01 11:35:00,33.91,33.92,33.8,33.84,57086.0,29.1666,29.1752,29.072,29.1064,57086.0
2017-02-01 11:40:00,33.83,33.9,33.83,33.9,10330.0,29.0978,29.158,29.0978,29.158,10330.0
2017-02-01 11:45:00,33.9,33.93,33.85,33.88,17398.0,29.158,29.1838,29.115,29.1408,17398.0
2017-02-01 11:50:00,33.88,33.88,33.84,33.86,9560.0,29.1408,29.1408,29.1064,29.1236,9560.0
2017-02-01 11:55:00,33.87,33.89,33.83,33.89,33374.0,29.1322,29.1494,29.0978,29.1494,33374.0
2017-02-01 12:00:00,33.89,33.93,33.88,33.92,19156.0,29.1494,29.1838,29.1408,29.1752,19156.0
2017-02-01 12:05:00,33.92,33.93,33.89,33.89,9100.0,29.1752,29.1838,29.1494,29.1494,9100.0
2017-02-01 12:10:00,33.88,33.91,33.85,33.87,18236.0,29.1408,29.1666,29.115,29.1322,18236.0
2017-02-01 12:15:00,33.87,33.88,33.83,33.83,7980.0,29.1322,29.1408,29.0978,29.0978,7980.0
2017-02-01 12:20:00,33.83,33.85,33.82,33.82,14416.0,29.0978,29.115,29.0892,29.0892,14416.0
2017-02-01 12:25:00,33.82,33.85,33.82,33.84,17984.0,29.0892,29.115,29.0892,29.1064,17984.0
2017-02-01 12:30:00,33.85,33.9,33.85,33.9,26836.0,29.115,29.158,29.115,29.158,26836.0
2017-02-01 12:35:00,33.89,33.9,33.87,33.87,21586.0,29.1494,29.158,29.1322,29.1322,21586.0
2017-02-01 12:40:00,33.87,33.89,33.86,33.87,9200.0,29.1322,29.1494,29.1236,29.1322,9200.0
2017-02-01 12:45:00,33.88,33.88,33.87,33.88,7818.0,29.1408,29.1408,29.1322,29.1408,7818.0
2017-02-01 12:50:00,33.88,33.89,33.88,33.88,12582.0,29.1408,29.1494,29.1408,29.1408,12582.0
2017-02-01 12:55:00,33.89,33.89,33.85,33.86,20262.0,29.1494,29.1494,29.115,29.1236,20262.0
2017-02-01 13:00:00,33.85,33.88,33.85,33.88,16188.0,29.115,29.1408,29.115,29.1408,16188.0
2017-02-01 13:05:00,33.88,33.94,33.88,33.93,9950.0,29.1408,29.1924,29.1408,29.1838,9950.0
2017-02-01 13:10:00,33.93,33.94,33.92,33.94,6550.0,29.1838,29.1924,29.1752,29.1924,6550.0
2017-02-01 13:15:00,33.95,33.98,33.93,33.95,14134.0,29.201,29.2268,29.1838,29.201,14134.0
2017-02-01 13:20:00,33.95,33.98,33.94,33.94,14208.0,29.201,29.2268,29.1924,29.1924,14208.0
2017-02-01 13:25:00,33.94,33.98,33.92,33.97,101112.0,29.1924,29.2268,29.1752,29.2182,101112.0
2017-02-01 13:30:00,33.97,33.97,33.96,33.97,63556.0,29.2182,29.2182,29.2096,29.2182,63556.0
2017-02-01 13:35:00,33.97,33.99,33.93,33.93,15758.0,29.2182,29.2354,29.1838,29.1838,15758.0
2017-02-01 13:40:00,33.94,33.99,33.93,33.99,15006.0,29.1924,29.2354,29.1838,29.2354,15006.0
2017-02-01 13:45:00,33.99,33.99,33.96,33.97,22550.0,29.2354,29.2354,29.2096,29.2182,22550.0
2017-02-01 13:50:00,33.97,33.97,33.94,33.94,16190.0,29.2182,29.2182,29.1924,29.1924,16190.0
2017-02-01 13:55:00,33.94,33.94,33.88,33.92,15830.0,29.1924,29.1924,29.1408,29.1752,15830.0
2017-02-01 14:00:00,33.93,33.98,33.87,33.93,52028.0,29.1838,29.2268,29.1322,29.1838,52028.0
2017-02-01 14:05:00,33.94,34.02,33.93,33.98,36336.0,29.1924,29.2612,29.1838,29.2268,36336.0
2017-02-01 14:10:00,33.99,34.08,33.98,34.05,69492.0,29.2354,29.3128,29.2268,29.287,69492.0
2017-02-01 14:15:00,34.07,34.08,34.02,34.06,17410.0,29.3042,29.3128,29.2612,29.2956,17410.0
2017-02-01 14:20:00,34.07,34.08,34.02,34.04,14060.0,29.3042,29.3128,29.2612,29.2784,14060.0
2017-02-01 14:25:00,34.04,34.1,34.04,34.06,18220.0,29.2784,29.3301,29.2784,29.2956,18220.0
2017-02-01 14:30:00,34.06,34.07,33.99,33.99,9788.0,29.2956,29.3042,29.2354,29.2354,9788.0
2017-02-01 14:35:00,34.0,34.02,33.97,34.01,10064.0,29.244,29.2612,29.2182,29.2526,10064.0
2017-02-01 14:40:00,34.01,34.02,33.98,34.01,53242.0,29.2526,29.2612,29.2268,29.2526,53242.0
2017-02-01 14:45:00,34.01,34.05,33.98,34.02,47214.0,29.2526,29.287,29.2268,29.2612,47214.0
2017-02-01 14:50:00,34.01,34.02,33.98,34.01,12092.0,29.2526,29.2612,29.2268,29.2526,12092.0
2017-02-01 14:55:00,34.01,34.05,33.99,34.05,17832.0,29.2526,29.287,29.2354,29.287,17832.0
2017-02-01 15:00:00,34.05,34.07,34.04,34.06,31826.0,29.287,29.3042,29.2784,29.2956,31826.0
2017-02-01 15:05:00,34.07,34.09,34.03,34.05,17458.0,29.3042,29.3215,29.2698,29.287,17458.0
2017-02-01 15:10:00,34.05,34.09,34.05,34.08,24106.0,29.287,29.3215,29.287,29.3128,24106.0
2017-02-01 15:15:00,34.09,34.1,34.07,34.1,19670.0,29.3215,29.3301,29.3042,29.3301,19670.0
2017-02-01 15:20:00,34.1,34.12,34.09,34.12,24324.0,29.3301,29.3473,29.3215,29.3473,24324.0
2017-02-01 15:25:00,34.12,34.17,34.11,34.15,50706.0,29.3473,29.3903,29.3387,29.3731,50706.0
2017-02-01 15:30:00,34.15,34.16,34.12,34.13,50620.0,29.3731,29.3817,29.3473,29.3559,50620.0
2017-02-01 15:35:00,34.13,34.15,34.11,34.13,46688.0,29.3559,29.3731,29.3387,29.3559,46688.0
2017-02-01 15:40:00,34.13,34.19,34.13,34.18,86346.0,29.3559,29.4075,29.3559,29.3989,86346.0
2017-02-01 15:45:00,34.17,34.2,34.15,34.19,112298.0,29.3903,29.4161,29.3731,29.4075,112298.0
2017-02-01 15:50:00,34.2,34.24,34.18,34.23,182492.0,29.4161,29.4505,29.3989,29.4419,182492.0
2017-02-01 15:55:00,34.23,34.26,34.2,34.21,245110.0,29.4419,29.4677,29.4161,29.4247,245110.0
2017-02-02 09:30:00,33.92,33.93,33.72,33.85,53344.0,29.1752,29.1838,29.0032,29.115,53344.0
2017-02-02 09:35:00,33.88,33.98,33.85,33.91,55758.0,29.1408,29.2268,29.115,29.1666,55758.0
2017-02-02 09:40:00,33.91,33.97,33.85,33.94,107000.0,29.1666,29.2182,29.115,29.1924,107000.0
2017-02-02 09:45:00,33.94,33.99,33.88,33.95,27970.0,29.1924,29.2354,29.1408,29.201,27970.0
2017-02-02 09:50:00,33.94,34.01,33.88,33.93,38596.0,29.1924,29.2526,29.1408,29.1838,38596.0
2017-02-02 09:55:00,33.91,33.99,33.9,33.99,17780.0,29.1666,29.2354,29.158,29.2354,17780.0
2017-02-02 10:00:00,33.99,34.02,33.93,33.97,26874.0,29.2354,29.2612,29.1838,29.2182,26874.0
2017-02-02 10:05:00,33.97,34.02,33.97,33.99,17002.0,29.2182,29.2612,29.2182,29.2354,17002.0
2017-02-02 10:10:00,33.97,34.07,33.97,34.07,36224.0,29.2182,29.3042,29.2182,29.3042,36224.0
2017-02-02 10:15:00,34.07,34.1,33.99,34.07,32592.0,29.3042,29.3301,29.2354,29.3042,32592.0
2017-02-02 10:20:00,34.04,34.11,34.02,34.1,74354.0,29.2784,29.3387,29.2612,29.3301,74354.0
2017-02-02 10:25:00,34.1,34.1,34.04,34.06,38086.0,29.3301,29.3301,29.2784,29.2956,38086.0
2017-02-02 10:30:00,34.07,34.07,34.01,34.02,6060.0,29.3042,29.3042,29.2526,29.2612,6060.0
2017-02-02 10:35:00,34.04,34.09,34.02,34.08,11200.0,29.2784,29.3215,29.2612,29.3128,11200.0
2017-02-02 10:40:00,34.09,34.15,34.09,34.13,29536.0,29.3215,29.3731,29.3215,29.3559,29536.0
2017-02-02 10:45:00,34.13,34.13,34.08,34.12,9600.0,29.3559,29.3559,29.3128,29.3473,9600.0
2017-02-02 10:50:00,34.11,34.13,34.08,34.12,17172.0,29.3387,29.3559,29.3128,29.3473,17172.0
2017-02-02 10:55:00,34.11,34.15,34.1,34.13,19016.0,29.3387,29.3731,29.3301,29.3559,19016.0
2017-02-02 11:00:00,34.14,34.2,34.13,34.19,22696.0,29.3645,29.4161,29.3559,29.4075,22696.0
2017-02-02 11:05:00,34.18,34.24,34.16,34.22,11456.0,29.3989,29.4505,29.3817,29.4333,11456.0
2017-02-02 11:10:00,34.21,34.21,34.17,34.18,20986.0,29.4247,29.4247,29.3903,29.3989,20986.0
2017-02-02 11:15:00,34.18,34.21,34.16,34.2,20792.0,29.3989,29.4247,29.3817,29.4161,20792.0
2017-02-02 11:20:00,34.21,34.21,34.17,34.18,54990.0,29.4247,29.4247,29.3903,29.3989,54990.0
2017-02-02 11:25:00,34.19,34.23,34.16,34.16,16332.0,29.4075,29.4419,29.3817,29.3817,16332.0
2017-02-02 11:30:00,34.16,34.19,34.16,34.16,22838.0,29.3817,29.4075,29.3817,29.3817,22838.0
2017-02-02 11:35:00,34.17,34.19,34.16,34.16,13910.0,29.3903,29.4075,29.3817,29.3817,13910.0
2017-02-02 11:40:00,34.16,34.18,34.14,34.14,19770.0,29.3817,29.3989,29.3645,29.3645,19770.0
2017-02-02 11:45:00,34.16,34.19,34.15,34.18,14602.0,29.3817,29.4075,29.3731,29.3989,14602.0
2017-02-02 11:50:00,34.17,34.18,34.12,34.13,26146.0,29.3903,29.3989,29.3473,29.3559,26146.0
2017-02-02 11:55:00,34.13,34.16,34.09,34.1,16346.0,29.3559,29.3817,29.3215,29.3301,16346.0
2017-02-02 12:00:00,34.1,34.13,34.09,34.13,27504.0,29.3301,29.3559,29.3215,29.3559,27504.0
2017-02-02 12:05:00,34.13,34.16,34.1,34.13,23290.0,29.3559,29.3817,29.3301,29.3559,23290.0
2017-02-02 12:10:00,34.12,34.13,34.1,34.13,7866.0,29.3473,29.3559,29.3301,29.3559,7866.0
2017-02-02 12:15:00,34.12,34.13,34.1,34.12,12416.0,29.3473,29.3559,29.3301,29.3473,12416.0
2017-02-02 12:20:00,34.13,34.15,34.1,34.13,18140.0,29.3559,29.3731,29.3301,29.3559,18140.0
2017-02-02 12:25:00,34.15,34.19,34.15,34.17,31268.0,29.3731,29.4075,29.3731,29.3903,31268.0
2017-02-02 12:30:00,34.17,34.17,34.13,34.15,8556.0,29.3903,29.3903,29.3559,29.3731,8556.0
2017-02-02 12:35:00,34.18,34.18,34.16,34.17,12052.0,29.3989,29.3989,29.3817,29.3903,12052.0
2017-02-02 12:40:00,34.18,34.21,34.15,34.15,12124.0,29.3989,29.4247,29.3731,29.3731,12124.0
2017-02-02 12:45:00,34.17,34.23,34.17,34.23,6620.0,29.3903,29.4419,29.3903,29.4419,6620.0
2017-02-02 12:50:00,34.22,34.23,34.18,34.19,13014.0,29.4333,29.4419,29.3989,29.4075,13014.0
2017-02-02 12:55:00,34.18,34.19,34.16,34.17,11004.0,29.3989,29.4075,29.3817,29.3903,11004.0
2017-02-02 13:00:00,34.18,34.19,34.12,34.15,12998.0,29.3989,29.4075,29.3473,29.3731,12998.0
2017-02-02 13:05:00,34.14,34.17,34.14,34.17,6400.0,29.3645,29.3903,29.3645,29.3903,6400.0
2017-02-02 13:10:00,34.16,34.18,34.16,34.18,6360.0,29.3817,29.3989,29.3817,29.3989,6360.0
2017-02-02 13:15:00,34.17,34.17,34.13,34.13,9296.0,29.3903,29.3903,29.3559,29.3559,9296.0
2017-02-02 13:20:00,34.12,34.12,34.09,34.09,17974.0,29.3473,29.3473,29.3215,29.3215,17974.0
2017-02-02 13:25:00,34.08,34.09,34.08,34.08,4800.0,29.3128,29.3215,29.3128,29.3128,4800.0
2017-02-02 13:30:00,34.08,34.12,34.08,34.1,32174.0,29.3128,29.3473,29.3128,29.3301,32174.0
2017-02-02 13:35:00,34.1,34.1,34.07,34.09,7926.0,29.3301,29.3301,29.3042,29.3215,7926.0
2017-02-02 13:40:00,34.1,34.21,34.1,34.2,74930.0,29.3301,29.4247,29.3301,29.4161,74930.0
2017-02-02 13:45:00,34.2,34.21,34.17,34.18,13630.0,29.4161,29.4247,29.3903,29.3989,13630.0
2017-02-02 13:50:00,34.18,34.22,34.18,34.22,13374.0,29.3989,29.4333,29.3989,29.4333,13374.0
2017-02-02 13:55:00,34.21,34.24,34.19,34.24,38552.0,29.4247,29.4505,29.4075,29.4505,38552.0
2017-02-02 14:00:00,34.23,34.23,34.2,34.23,24378.0,29.4419,29.4419,29.4161,29.4419,24378.0
2017-02-02 14:05:00,34.22,34.3,34.21,34.26,74634.0,29.4333,29.5021,29.4247,29.4677,74634.0
2017-02-02 14:10:00,34.25,34.25,34.22,34.24,16078.0,29.4591,29.4591,29.4333,29.4505,16078.0
2017-02-02 14:15:00,34.24,34.3,34.24,34.28,62524.0,29.4505,29.5021,29.4505,29.4849,62524.0
2017-02-02 14:20:00,34.28,34.29,34.27,34.28,23904.0,29.4849,29.4935,29.4763,29.4849,23904.0
2017-02-02 14:25:00,34.28,34.28,34.22,34.22,11144.0,29.4849,29.4849,29.4333,29.4333,11144.0
2017-02-02 14:30:00,34.21,34.22,34.19,34.2,11688.0,29.4247,29.4333,29.4075,29.4161,11688.0
2017-02-02 14:35:00,34.2,34.26,34.2,34.26,19296.0,29.4161,29.4677,29.4161,29.4677,19296.0
2017-02-02 14:40:00,34.27,34.3,34.25,34.27,64560.0,29.4763,29.5021,29.4591,29.4763,64560.0
2017-02-02 14:45:00,34.27,34.33,34.24,34.24,70576.0,29.4763,29.5279,29.4505,29.4505,70576.0
2017-02-02 14:50:00,34.24,34.32,34.22,34.31,54354.0,29.4505,29.5193,29.4333,29.5107,54354.0
2017-02-02 14:55:00,34.32,34.33,34.29,34.31,28334.0,29.5193,29.5279,29.4935,29.5107,28334.0
2017-02-02 15:00:00,34.3,34.31,34.25,34.27,17940.0,29.5021,29.5107,29.4591,29.4763,17940.0
2017-02-02 15:05:00,34.26,34.27,34.24,34.26,22180.0,29.4677,29.4763,29.4505,29.4677,22180.0
2017-02-02 15:10:00,34.26,34.29,34.26,34.27,23604.0,29.4677,29.4935,29.4677,29.4763,23604.0
2017-02-02 15:15:00,34.26,34.33,34.26,34.31,29488.0,29.4677,29.5279,29.4677,29.5107,29488.0
2017-02-02 15:20:00,34.31,34.33,34.3,34.3,27380.0,29.5107,29.5279,29.5021,29.5021,27380.0
2017-02-02 15:25:00,34.28,34.3,34.27,34.3,31690.0,29.4849,29.5021,29.4763,29.5021,31690.0
2017-02-02 15:30:00,34.3,34.31,34.27,34.31,43614.0,29.5021,29.5107,29.4763,29.5107,43614.0
2017-02-02 15:35:00,34.3,34.3,34.26,34.26,46000.0,29.5021,29.5021,29.4677,29.4677,46000.0
2017-02-02 15:40:00,34.27,34.32,34.27,34.31,57446.0,29.4763,29.5193,29.4763,29.5107,57446.0
2017-02-02 15:45:00,34.31,34.35,34.31,34.35,98678.0,29.5107,29.5451,29.5107,29.5451,98678.0
2017-02-02 15:50:00,34.35,34.4,34.35,34.4,180980.0,29.5451,29.5881,29.5451,29.5881,180980.0
2017-02-02 15:55:00,34.39,34.42,34.39,34.4,368338.0,29.5795,29.6053,29.5795,29.5881,368338.0
2017-02-03 09:30:00,34.61,34.72,34.4,34.49,69274.0,29.7687,29.8633,29.5881,29.6655,69274.0
2017-02-03 09:35:00,34.45,34.52,34.4,34.48,54426.0,29.6311,29.6913,29.5881,29.6569,54426.0
2017-02-03 09:40:00,34.43,34.43,34.37,34.4,11454.0,29.6139,29.6139,29.5623,29.5881,11454.0
2017-02-03 09:45:00,34.36,34.47,34.36,34.43,19998.0,29.5537,29.6483,29.5537,29.6139,19998.0
2017-02-03 09:50:00,34.43,34.47,34.37,34.44,21462.0,29.6139,29.6483,29.5623,29.6225,21462.0
2017-02-03 09:55:00,34.4,34.41,34.37,34.38,14200.0,29.5881,29.5967,29.5623,29.5709,14200.0
2017-02-03 10:00:00,34.38,34.42,34.35,34.35,10810.0,29.5709,29.6053,29.5451,29.5451,10810.0
2017-02-03 10:05:00,34.34,34.4,34.32,34.33,22380.0,29.5365,29.5881,29.5193,29.5279,22380.0
2017-02-03 10:10:00,34.33,34.34,34.24,34.29,30798.0,29.5279,29.5365,29.4505,29.4935,30798.0
2017-02-03 10:15:00,34.31,34.39,34.3,34.34,32900.0,29.5107,29.5795,29.5021,29.5365,32900.0
2017-02-03 10:20:00,34.35,34.39,34.33,34.39,9672.0,29.5451,29.5795,29.5279,29.5795,9672.0
2017-02-03 10:25:00,34.39,34.49,34.39,34.45,9856.0,29.5795,29.6655,29.5795,29.6311,9856.0
2017-02-03 10:30:00,34.46,34.48,34.41,34.45,8602.0,29.6397,29.6569,29.5967,29.6311,8602.0
2017-02-03 10:35:00,34.43,34.45,34.41,34.45,4200.0,29.6139,29.6311,29.5967,29.6311,4200.0
2017-02-03 10:40:00,34.45,34.48,34.44,34.47,17668.0,29.6311,29.6569,29.6225,29.6483,17668.0
2017-02-03 10:45:00,34.47,34.49,34.47,34.49,12934.0,29.6483,29.6655,29.6483,29.6655,12934.0
2017-02-03 10:50:00,34.49,34.55,34.48,34.54,33086.0,29.6655,29.7171,29.6569,29.7085,33086.0
2017-02-03 10:55:00,34.54,34.59,34.54,34.55,38196.0,29.7085,29.7515,29.7085,29.7171,38196.0
2017-02-03 11:00:00,34.57,34.59,34.57,34.58,7850.0,29.7343,29.7515,29.7343,29.7429,7850.0
2017-02-03 11:05:00,34.59,34.62,34.58,34.59,8988.0,29.7515,29.7773,29.7429,29.7515,8988.0
2017-02-03 11:10:00,34.59,34.64,34.54,34.6,45894.0,29.7515,29.7945,29.7085,29.7601,45894.0
2017-02-03 11:15:00,34.6,34.61,34.58,34.59,6576.0,29.7601,29.7687,29.7429,29.7515,6576.0
2017-02-03 11:20:00,34.58,34.58,34.52,34.52,56572.0,29.7429,29.7429,29.6913,29.6913,56572.0
2017-02-03 11:25:00,34.52,34.58,34.52,34.55,63904.0,29.6913,29.7429,29.6913,29.7171,63904.0
2017-02-03 11:30:00,34.55,34.56,34.52,34.54,29898.0,29.7171,29.7257,29.6913,29.7085,29898.0
2017-02-03 11:35:00,34.52,34.53,34.49,34.53,35644.0,29.6913,29.6999,29.6655,29.6999,35644.0
2017-02-03 11:40:00,34.53,34.54,34.48,34.49,16782.0,29.6999,29.7085,29.6569,29.6655,16782.0
2017-02-03 11:45:00,34.49,34.51,34.47,34.51,10634.0,29.6655,29.6827,29.6483,29.6827,10634.0
2017-02-03 11:50:00,34.51,34.54,34.5,34.54,12618.0,29.6827,29.7085,29.6741,29.7085,12618.0
2017-02-03 11:55:00,34.55,34.58,34.52,34.58,9516.0,29.7171,29.7429,29.6913,29.7429,9516.0
2017-02-03 12:00:00,34.58,34.62,34.56,34.58,10902.0,29.7429,29.7773,29.7257,29.7429,10902.0
2017-02-03 12:05:00,34.58,34.59,34.55,34.56,10378.0,29.7429,29.7515,29.7171,29.7257,10378.0
2017-02-03 12:10:00,34.56,34.6,34.54,34.6,9630.0,29.7257,29.7601,29.7085,29.7601,9630.0
2017-02-03 12:15:00,34.58,34.59,34.56,34.57,8156.0,29.7429,29.7515,29.7257,29.7343,8156.0
2017-02-03 12:20:00,34.59,34.61,34.59,34.6,17428.0,29.7515,29.7687,29.7515,29.7601,17428.0
2017-02-03 12:25:00,34.6,34.63,34.59,34.63,15724.0,29.7601,29.7859,29.7515,29.7859,15724.0
2017-02-03 12:30:00,34.63,34.64,34.58,34.59,39558.0,29.7859,29.7945,29.7429,29.7515,39558.0
2017-02-03 12:35:00,34.59,34.61,34.58,34.6,113804.0,29.7515,29.7687,29.7429,29.7601,113804.0
2017-02-03 12:40:00,34.6,34.6,34.58,34.59,16386.0,29.7601,29.7601,29.7429,29.7515,16386.0
2017-02-03 12:45:00,34.6,34.61,34.59,34.61,18370.0,29.7601,29.7687,29.7515,29.7687,18370.0
2017-02-03 12:50:00,34.61,34.63,34.6,34.61,107166.0,29.7687,29.7859,29.7601,29.7687,107166.0
2017-02-03 12:55:00,34.62,34.63,34.61,34.63,10452.0,29.7773,29.7859,29.7687,29.7859,10452.0
2017-02-03 13:00:00,34.63,34.63,34.62,34.63,36614.0,29.7859,29.7859,29.7773,29.7859,36614.0
2017-02-03 13:05:00,34.62,34.62,34.59,34.59,8288.0,29.7773,29.7773,29.7515,29.7515,8288.0
2017-02-03 13:10:00,34.59,34.61,34.59,34.59,14464.0,29.7515,29.7687,29.7515,29.7515,14464.0
2017-02-03 13:15:00,34.59,34.6,34.59,34.6,5388.0,29.7515,29.7601,29.7515,29.7601,5388.0
2017-02-03 13:20:00,34.6,34.62,34.6,34.62,17386.0,29.7601,29.7773,29.7601,29.7773,17386.0
2017-02-03 13:25:00,34.62,34.63,34.61,34.63,18902.0,29.7773,29.7859,29.7687,29.7859,18902.0
2017-02-03 13:30:00,34.63,34.63,34.62,34.63,15522.0,29.7859,29.7859,29.7773,29.7859,15522.0
2017-02-03 13:35:00,34.62,34.65,34.6,34.65,20446.0,29.7773,29.8031,29.7601,29.8031,20446.0
2017-02-03 13:40:00,34.65,34.65,34.63,34.65,14474.0,29.8031,29.8031,29.7859,29.8031,14474.0
2017-02-03 13:45:00,34.65,34.65,34.63,34.63,7872.0,29.8031,29.8031,29.7859,29.7859,7872.0
2017-02-03 13:50:00,34.65,34.69,34.65,34.69,23646.0,29.8031,29.8375,29.8031,29.8375,23646.0
2017-02-03 13:55:00,34.69,34.72,34.69,34.72,19682.0,29.8375,29.8633,29.8375,29.8633,19682.0
2017-02-03 14:00:00,34.72,34.74,34.71,34.74,48532.0,29.8633,29.8805,29.8547,29.8805,48532.0
2017-02-03 14:05:00,34.74,34.78,34.73,34.77,46324.0,29.8805,29.9149,29.8719,29.9063,46324.0
2017-02-03 14:10:00,34.77,34.85,34.77,34.82,117814.0,29.9063,29.9751,29.9063,29.9493,117814.0
2017-02-03 14:15:00,34.82,34.87,34.81,34.83,88776.0,29.9493,29.9923,29.9407,29.9579,88776.0
2017-02-03 14:20:00,34.83,34.84,34.79,34.81,37962.0,29.9579,29.9665,29.9235,29.9407,37962.0
2017-02-03 14:25:00,34.81,34.81,34.77,34.79,30958.0,29.9407,29.9407,29.9063,29.9235,30958.0
2017-02-03 14:30:00,34.77,34.82,34.77,34.81,39266.0,29.9063,29.9493,29.9063,29.9407,39266.0
2017-02-03 14:35:00,34.8,34.81,34.77,34.79,21636.0,29.9321,29.9407,29.9063,29.9235,21636.0
2017-02-03 14:40:00,34.79,34.8,34.77,34.78,23868.0,29.9235,29.9321,29.9063,29.9149,23868.0
2017-02-03 14:45:00,34.78,34.8,34.77,34.77,20236.0,29.9149,29.9321,29.9063,29.9063,20236.0
2017-02-03 14:50:00,34.78,34.78,34.73,34.73,27940.0,29.9149,29.9149,29.8719,29.8719,27940.0
2017-02-03 14:55:00,34.73,34.73,34.71,34.72,35242.0,29.8719,29.8719,29.8547,29.8633,35242.0
2017-02-03 15:00:00,34.72,34.73,34.7,34.7,34356.0,29.8633,29.8719,29.8461,29.8461,34356.0
2017-02-03 15:05:00,34.7,34.72,34.7,34.72,17026.0,29.8461,29.8633,29.8461,29.8633,17026.0
2017-02-03 15:10:00,34.71,34.72,34.7,34.7,19220.0,29.8547,29.8633,29.8461,29.8461,19220.0
2017-02-03 15:15:00,34.7,34.71,34.69,34.7,233876.0,29.8461,29.8547,29.8375,29.8461,233876.0
2017-02-03 15:20:00,34.7,34.7,34.68,34.69,26268.0,29.8461,29.8461,29.8289,29.8375,26268.0
2017-02-03 15:25:00,34.68,34.69,34.68,34.68,12908.0,29.8289,29.8375,29.8289,29.8289,12908.0
2017-02-03 15:30:00,34.68,34.69,34.68,34.69,26424.0,29.8289,29.8375,29.8289,29.8375,26424.0
2017-02-03 15:35:00,34.68,34.7,34.68,34.69,31194.0,29.8289,29.8461,29.8289,29.8375,31194.0
2017-02-03 15:40:00,34.68,34.73,34.68,34.73,45722.0,29.8289,29.8719,29.8289,29.8719,45722.0
2017-02-03 15:45:00,34.73,34.75,34.71,34.72,107584.0,29.8719,29.8891,29.8547,29.8633,107584.0
2017-02-03 15:50:00,34.72,34.74,34.72,34.74,64486.0,29.8633,29.8805,29.8633,29.8805,64486.0
2017-02-03 15:55:00,34.74,34.75,34.7,34.72,175802.0,29.8805,29.8891,29.8461,29.8633,175802.0
2017-02-06 09:30:00,34.58,34.72,34.47,34.56,43670.0,29.7429,29.8633,29.6483,29.7257,43670.0
2017-02-06 09:35:00,34.58,34.6,34.49,34.6,30518.0,29.7429,29.7601,29.6655,29.7601,30518.0
2017-02-06 09:40:00,34.62,34.66,34.51,34.57,14832.0,29.7773,29.8117,29.6827,29.7343,14832.0
2017-02-06 09:45:00,34.56,34.58,34.46,34.47,27740.0,29.7257,29.7429,29.6397,29.6483,27740.0
2017-02-06 09:50:00,34.48,34.6,34.48,34.6,16634.0,29.6569,29.7601,29.6569,29.7601,16634.0
2017-02-06 09:55:00,34.62,34.62,34.57,34.6,14836.0,29.7773,29.7773,29.7343,29.7601,14836.0
2017-02-06 10:00:00,34.6,34.63,34.58,34.62,54512.0,29.7601,29.7859,29.7429,29.7773,54512.0
2017-02-06 10:05:00,34.62,34.62,34.49,34.49,16214.0,29.7773,29.7773,29.6655,29.6655,16214.0
2017-02-06 10:10:00,34.51,34.52,34.45,34.47,22732.0,29.6827,29.6913,29.6311,29.6483,22732.0
2017-02-06 10:15:00,34.47,34.48,34.45,34.46,26744.0,29.6483,29.6569,29.6311,29.6397,26744.0
2017-02-06 10:20:00,34.46,34.49,34.45,34.47,35170.0,29.6397,29.6655,29.6311,29.6483,35170.0
2017-02-06 10:25:00,34.48,34.56,34.47,34.55,25380.0,29.6569,29.7257,29.6483,29.7171,25380.0
2017-02-06 10:30:00,34.55,34.56,34.49,34.49,57708.0,29.7171,29.7257,29.6655,29.6655,57708.0
2017-02-06 10:35:00,34.49,34.52,34.47,34.47,39584.0,29.6655,29.6913,29.6483,29.6483,39584.0
2017-02-06 10:40:00,34.47,34.49,34.45,34.47,15424.0,29.6483,29.6655,29.6311,29.6483,15424.0
2017-02-06 10:45:00,34.48,34.49,34.47,34.48,6146.0,29.6569,29.6655,29.6483,29.6569,6146.0
2017-02-06 10:50:00,34.49,34.49,34.46,34.46,11766.0,29.6655,29.6655,29.6397,29.6397,11766.0
2017-02-06 10:55:00,34.47,34.49,34.46,34.46,7438.0,29.6483,29.6655,29.6397,29.6397,7438.0
2017-02-06 11:00:00,34.46,34.52,34.46,34.5,40838.0,29.6397,29.6913,29.6397,29.6741,40838.0
2017-02-06 11:05:00,34.5,34.52,34.49,34.52,26246.0,29.6741,29.6913,29.6655,29.6913,26246.0
2017-02-06 11:10:00,34.52,34.6,34.52,34.59,10136.0,29.6913,29.7601,29.6913,29.7515,10136.0
2017-02-06 11:15:00,34.58,34.66,34.58,34.63,30374.0,29.7429,29.8117,29.7429,29.7859,30374.0
2017-02-06 11:20:00,34.63,34.69,34.62,34.69,24192.0,29.7859,29.8375,29.7773,29.8375,24192.0
2017-02-06 11:25:00,34.69,34.71,34.65,34.67,39184.0,29.8375,29.8547,29.8031,29.8203,39184.0
2017-02-06 11:30:00,34.67,34.67,34.65,34.67,23670.0,29.8203,29.8203,29.8031,29.8203,23670.0
2017-02-06 11:35:00,34.66,34.67,34.66,34.66,9618.0,29.8117,29.8203,29.8117,29.8117,9618.0
2017-02-06 11:40:00,34.66,34.67,34.63,34.65,11996.0,29.8117,29.8203,29.7859,29.8031,11996.0
2017-02-06 11:45:00,34.65,34.65,34.62,34.63,4430.0,29.8031,29.8031,29.7773,29.7859,4430.0
2017-02-06 11:50:00,34.63,34.65,34.63,34.63,3952.0,29.7859,29.8031,29.7859,29.7859,3952.0
2017-02-06 11:55:00,34.63,34.65,34.62,34.63,11678.0,29.7859,29.8031,29.7773,29.7859,11678.0
2017-02-06 12:00:00,34.63,34.65,34.63,34.63,18696.0,29.7859,29.8031,29.7859,29.7859,18696.0
2017-02-06 12:05:00,34.63,34.69,34.62,34.63,81316.0,29.7859,29.8375,29.7773,29.7859,81316.0
2017-02-06 12:10:00,34.64,34.65,34.63,34.63,9648.0,29.7945,29.8031,29.7859,29.7859,9648.0
2017-02-06 12:15:00,34.63,34.65,34.62,34.62,16392.0,29.7859,29.8031,29.7773,29.7773,16392.0
2017-02-06 12:20:00,34.62,34.62,34.6,34.6,13680.0,29.7773,29.7773,29.7601,29.7601,13680.0
2017-02-06 12:25:00,34.6,34.6,34.57,34.59,25404.0,29.7601,29.7601,29.7343,29.7515,25404.0
2017-02-06 12:30:00,34.6,34.6,34.52,34.55,27388.0,29.7601,29.7601,29.6913,29.7171,27388.0
2017-02-06 12:35:00,34.53,34.58,34.53,34.58,23350.0,29.6999,29.7429,29.6999,29.7429,23350.0
2017-02-06 12:40:00,34.6,34.6,34.55,34.55,4400.0,29.7601,29.7601,29.7171,29.7171,4400.0
2017-02-06 12:45:00,34.55,34.57,34.55,34.57,2400.0,29.7171,29.7343,29.7171,29.7343,2400.0
2017-02-06 12:50:00,34.56,34.56,34.54,34.54,5894.0,29.7257,29.7257,29.7085,29.7085,5894.0
2017-02-06 12:55:00,34.56,34.56,34.49,34.49,3500.0,29.7257,29.7257,29.6655,29.6655,3500.0
2017-02-06 13:00:00,34.51,34.52,34.49,34.49,6784.0,29.6827,29.6913,29.6655,29.6655,6784.0
2017-02-06 13:05:00,34.5,34.51,34.46,34.51,7502.0,29.6741,29.6827,29.6397,29.6827,7502.0
2017-02-06 13:10:00,34.49,34.51,34.48,34.48,9458.0,29.6655,29.6827,29.6569,29.6569,9458.0
2017-02-06 13:15:00,34.48,34.49,34.46,34.46,7800.0,29.6569,29.6655,29.6397,29.6397,7800.0
2017-02-06 13:20:00,34.47,34.49,34.47,34.48,11352.0,29.6483,29.6655,29.6483,29.6569,11352.0
2017-02-06 13:25:00,34.49,34.49,34.44,34.46,17598.0,29.6655,29.6655,29.6225,29.6397,17598.0
2017-02-06 13:30:00,34.46,34.47,34.45,34.45,10200.0,29.6397,29.6483,29.6311,29.6311,10200.0
2017-02-06 13:35:00,34.47,34.47,34.44,34.45,8092.0,29.6483,29.6483,29.6225,29.6311,8092.0
2017-02-06 13:40:00,34.44,34.44,34.42,34.44,7800.0,29.6225,29.6225,29.6053,29.6225,7800.0
2017-02-06 13:45:00,34.44,34.46,34.42,34.46,23540.0,29.6225,29.6397,29.6053,29.6397,23540.0
2017-02-06 13:50:00,34.46,34.56,34.45,34.56,65442.0,29.6397,29.7257,29.6311,29.7257,65442.0
2017-02-06 13:55:00,34.55,34.55,34.5,34.51,68826.0,29.7171,29.7171,29.6741,29.6827,68826.0
2017-02-06 14:00:00,34.51,34.51,34.47,34.47,17844.0,29.6827,29.6827,29.6483,29.6483,17844.0
2017-02-06 14:05:00,34.48,34.54,34.47,34.52,19880.0,29.6569,29.7085,29.6483,29.6913,19880.0
2017-02-06 14:10:00,34.52,34.52,34.49,34.49,219234.0,29.6913,29.6913,29.6655,29.6655,219234.0
2017-02-06 14:15:00,34.49,34.49,34.45,34.45,16398.0,29.6655,29.6655,29.6311,29.6311,16398.0
2017-02-06 14:20:00,34.45,34.46,34.45,34.45,18422.0,29.6311,29.6397,29.6311,29.6311,18422.0
2017-02-06 14:25:00,34.45,34.47,34.44,34.47,16934.0,29.6311,29.6483,29.6225,29.6483,16934.0
2017-02-06 14:30:00,34.47,34.48,34.46,34.47,19616.0,29.6483,29.6569,29.6397,29.6483,19616.0
2017-02-06 14:35:00,34.47,34.48,34.46,34.46,16414.0,29.6483,29.6569,29.6397,29.6397,16414.0
2017-02-06 14:40:00,34.46,34.46,34.44,34.45,14124.0,29.6397,29.6397,29.6225,29.6311,14124.0
2017-02-06 14:45:00,34.45,34.52,34.45,34.5,152108.0,29.6311,29.6913,29.6311,29.6741,152108.0
2017-02-06 14:50:00,34.5,34.51,34.47,34.48,23556.0,29.6741,29.6827,29.6483,29.6569,23556.0
2017-02-06 14:55:00,34.48,34.5,34.48,34.49,15718.0,29.6569,29.6741,29.6569,29.6655,15718.0
2017-02-06 15:00:00,34.49,34.49,34.48,34.48,14642.0,29.6655,29.6655,29.6569,29.6569,14642.0
2017-02-06 15:05:00,34.48,34.52,34.48,34.52,19660.0,29.6569,29.6913,29.6569,29.6913,19660.0
2017-02-06 15:10:00,34.52,34.52,34.51,34.52,19122.0,29.6913,29.6913,29.6827,29.6913,19122.0
2017-02-06 15:15:00,34.51,34.55,34.51,34.53,27682.0,29.6827,29.7171,29.6827,29.6999,27682.0
2017-02-06 15:20:00,34.53,34.53,34.49,34.51,32010.0,29.6999,29.6999,29.6655,29.6827,32010.0
2017-02-06 15:25:00,34.51,34.52,34.49,34.51,30868.0,29.6827,29.6913,29.6655,29.6827,30868.0
2017-02-06 15:30:00,34.51,34.52,34.49,34.52,34916.0,29.6827,29.6913,29.6655,29.6913,34916.0
2017-02-06 15:35:00,34.52,34.57,34.51,34.55,126008.0,29.6913,29.7343,29.6827,29.7171,126008.0
2017-02-06 15:40:00,34.56,34.58,34.55,34.57,76756.0,29.7257,29.7429,29.7171,29.7343,76756.0
2017-02-06 15:45:00,34.57,34.57,34.52,34.55,68732.0,29.7343,29.7343,29.6913,29.7171,68732.0
2017-02-06 15:50:00,34.55,34.58,34.55,34.55,80872.0,29.7171,29.7429,29.7171,29.7171,80872.0
2017-02-06 15:55:00,34.56,34.6,34.55,34.59,176022.0,29.7257,29.7601,29.7171,29.7515,176022.0
2017-02-07 09:30:00,34.64,34.71,34.52,34.55,57158.0,29.7945,29.8547,29.6913,29.7171,57158.0
2017-02-07 09:35:00,34.6,34.71,34.6,34.68,26640.0,29.7601,29.8547,29.7601,29.8289,26640.0
2017-02-07 09:40:00,34.68,34.68,34.54,34.62,35790.0,29.8289,29.8289,29.7085,29.7773,35790.0
2017-02-07 09:45:00,34.62,34.63,34.54,34.6,75988.0,29.7773,29.7859,29.7085,29.7601,75988.0
2017-02-07 09:50:00,34.6,34.63,34.55,34.62,46984.0,29.7601,29.7859,29.7171,29.7773,46984.0
2017-02-07 09:55:00,34.61,34.66,34.57,34.66,53206.0,29.7687,29.8117,29.7343,29.8117,53206.0
2017-02-07 10:00:00,34.65,34.66,34.57,34.58,47780.0,29.8031,29.8117,29.7343,29.7429,47780.0
2017-02-07 10:05:00,34.59,34.62,34.59,34.6,50204.0,29.7515,29.7773,29.7515,29.7601,50204.0
2017-02-07 10:10:00,34.6,34.63,34.58,34.6,37350.0,29.7601,29.7859,29.7429,29.7601,37350.0
2017-02-07 10:15:00,34.61,34.63,34.58,34.59,29960.0,29.7687,29.7859,29.7429,29.7515,29960.0
2017-02-07 10:20:00,34.59,34.59,34.56,34.58,20142.0,29.7515,29.7515,29.7257,29.7429,20142.0
2017-02-07 10:25:00,34.58,34.6,34.57,34.58,32220.0,29.7429,29.7601,29.7343,29.7429,32220.0
2017-02-07 10:30:00,34.58,34.59,34.55,34.55,19352.0,29.7429,29.7515,29.7171,29.7171,19352.0
2017-02-07 10:35:00,34.54,34.55,34.52,34.53,29480.0,29.7085,29.7171,29.6913,29.6999,29480.0
2017-02-07 10:40:00,34.55,34.59,34.54,34.59,33540.0,29.7171,29.7515,29.7085,29.7515,33540.0
2017-02-07 10:45:00,34.59,34.6,34.57,34.57,41244.0,29.7515,29.7601,29.7343,29.7343,41244.0
2017-02-07 10:50:00,34.56,34.62,34.56,34.62,26404.0,29.7257,29.7773,29.7257,29.7773,26404.0
2017-02-07 10:55:00,34.62,34.63,34.6,34.62,31134.0,29.7773,29.7859,29.7601,29.7773,31134.0
2017-02-07 11:00:00,34.61,34.67,34.61,34.67,28384.0,29.7687,29.8203,29.7687,29.8203,28384.0
2017-02-07 11:05:00,34.66,34.66,34.62,34.65,20570.0,29.8117,29.8117,29.7773,29.8031,20570.0
2017-02-07 11:10:00,34.65,34.69,34.65,34.69,31422.0,29.8031,29.8375,29.8031,29.8375,31422.0
2017-02-07 11:15:00,34.69,34.7,34.67,34.67,24182.0,29.8375,29.8461,29.8203,29.8203,24182.0
2017-02-07 11:20:00,34.66,34.67,34.65,34.66,57630.0,29.8117,29.8203,29.8031,29.8117,57630.0
2017-02-07 11:25:00,34.65,34.67,34.64,34.67,17380.0,29.8031,29.8203,29.7945,29.8203,17380.0
2017-02-07 11:30:00,34.68,34.69,34.65,34.67,21152.0,29.8289,29.8375,29.8031,29.8203,21152.0
2017-02-07 11:35:00,34.67,34.7,34.65,34.7,19596.0,29.8203,29.8461,29.8031,29.8461,19596.0
2017-02-07 11:40:00,34.7,34.7,34.66,34.66,13338.0,29.8461,29.8461,29.8117,29.8117,13338.0
2017-02-07 11:45:00,34.67,34.7,34.67,34.7,7354.0,29.8203,29.8461,29.8203,29.8461,7354.0
2017-02-07 11:50:00,34.69,34.71,34.69,34.7,12916.0,29.8375,29.8547,29.8375,29.8461,12916.0
2017-02-07 11:55:00,34.71,34.73,34.71,34.72,8492.0,29.8547,29.8719,29.8547,29.8633,8492.0
2017-02-07 12:00:00,34.72,34.74,34.72,34.73,28114.0,29.8633,29.8805,29.8633,29.8719,28114.0
2017-02-07 12:05:00,34.74,34.74,34.7,34.72,36018.0,29.8805,29.8805,29.8461,29.8633,36018.0
2017-02-07 12:10:00,34.72,34.72,34.71,34.72,12400.0,29.8633,29.8633,29.8547,29.8633,12400.0
2017-02-07 12:15:00,34.71,34.71,34.7,34.71,17826.0,29.8547,29.8547,29.8461,29.8547,17826.0
2017-02-07 12:20:00,34.7,34.72,34.68,34.71,36872.0,29.8461,29.8633,29.8289,29.8547,36872.0
2017-02-07 12:25:00,34.7,34.7,34.68,34.7,28146.0,29.8461,29.8461,29.8289,29.8461,28146.0
2017-02-07 12:30:00,34.7,34.73,34.68,34.7,25314.0,29.8461,29.8719,29.8289,29.8461,25314.0
2017-02-07 12:35:00,34.69,34.7,34.68,34.69,12818.0,29.8375,29.8461,29.8289,29.8375,12818.0
2017-02-07 12:40:00,34.69,34.71,34.64,34.65,84812.0,29.8375,29.8547,29.7945,29.8031,84812.0
2017-02-07 12:45:00,34.65,34.67,34.64,34.64,24256.0,29.8031,29.8203,29.7945,29.7945,24256.0
2017-02-07 12:50:00,34.64,34.65,34.63,34.65,22040.0,29.7945,29.8031,29.7859,29.8031,22040.0
2017-02-07 12:55:00,34.65,34.65,34.61,34.63,22414.0,29.8031,29.8031,29.7687,29.7859,22414.0
2017-02-07 13:00:00,34.62,34.63,34.6,34.6,38396.0,29.7773,29.7859,29.7601,29.7601,38396.0
2017-02-07 13:05:00,34.6,34.6,34.58,34.6,12918.0,29.7601,29.7601,29.7429,29.7601,12918.0
2017-02-07 13:10:00,34.59,34.65,34.59,34.65,19366.0,29.7515,29.8031,29.7515,29.8031,19366.0
2017-02-07 13:15:00,34.65,34.7,34.65,34.69,22368.0,29.8031,29.8461,29.8031,29.8375,22368.0
2017-02-07 13:20:00,34.69,34.7,34.68,34.68,43304.0,29.8375,29.8461,29.8289,29.8289,43304.0
2017-02-07 13:25:00,34.68,34.71,34.68,34.71,13980.0,29.8289,29.8547,29.8289,29.8547,13980.0
2017-02-07 13:30:00,34.71,34.73,34.69,34.7,22638.0,29.8547,29.8719,29.8375,29.8461,22638.0
2017-02-07 13:35:00,34.7,34.73,34.69,34.72,19958.0,29.8461,29.8719,29.8375,29.8633,19958.0
2017-02-07 13:40:00,34.72,34.73,34.7,34.71,16408.0,29.8633,29.8719,29.8461,29.8547,16408.0
2017-02-07 13:45:00,34.71,34.74,34.69,34.72,24180.0,29.8547,29.8805,29.8375,29.8633,24180.0
2017-02-07 13:50:00,34.74,34.78,34.72,34.72,19948.0,29.8805,29.9149,29.8633,29.8633,19948.0
2017-02-07 13:55:00,34.73,34.75,34.73,34.73,99482.0,29.8719,29.8891,29.8719,29.8719,99482.0
2017-02-07 14:00:00,34.73,34.79,34.73,34.79,36960.0,29.8719,29.9235,29.8719,29.9235,36960.0
2017-02-07 14:05:00,34.79,34.81,34.76,34.77,47350.0,29.9235,29.9407,29.8977,29.9063,47350.0
2017-02-07 14:10:00,34.77,34.77,34.74,34.74,29398.0,29.9063,29.9063,29.8805,29.8805,29398.0
2017-02-07 14:15:00,34.74,34.74,34.72,34.73,34006.0,29.8805,29.8805,29.8633,29.8719,34006.0
2017-02-07 14:20:00,34.72,34.73,34.71,34.73,20616.0,29.8633,29.8719,29.8547,29.8719,20616.0
2017-02-07 14:25:00,34.73,34.74,34.72,34.73,26730.0,29.8719,29.8805,29.8633,29.8719,26730.0
2017-02-07 14:30:00,34.73,34.82,34.73,34.78,69170.0,29.8719,29.9493,29.8719,29.9149,69170.0
2017-02-07 14:35:00,34.78,34.79,34.76,34.77,26086.0,29.9149,29.9235,29.8977,29.9063,26086.0
2017-02-07 14:40:00,34.76,34.77,34.72,34.74,30128.0,29.8977,29.9063,29.8633,29.8805,30128.0
2017-02-07 14:45:00,34.74,34.75,34.72,34.74,17354.0,29.8805,29.8891,29.8633,29.8805,17354.0
2017-02-07 14:50:00,34.74,34.75,34.73,34.74,21842.0,29.8805,29.8891,29.8719,29.8805,21842.0
2017-02-07 14:55:00,34.74,34.75,34.72,34.74,22132.0,29.8805,29.8891,29.8633,29.8805,22132.0
2017-02-07 15:00:00,34.74,34.77,34.74,34.77,18296.0,29.8805,29.9063,29.8805,29.9063,18296.0
2017-02-07 15:05:00,34.76,34.8,34.76,34.79,48688.0,29.8977,29.9321,29.8977,29.9235,48688.0
2017-02-07 15:10:00,34.8,34.8,34.75,34.76,68470.0,29.9321,29.9321,29.8891,29.8977,68470.0
2017-02-07 15:15:00,34.76,34.78,34.76,34.76,30758.0,29.8977,29.9149,29.8977,29.8977,30758.0
2017-02-07 15:20:00,34.76,34.77,34.74,34.74,49048.0,29.8977,29.9063,29.8805,29.8805,49048.0
2017-02-07 15:25:00,34.74,34.78,34.74,34.77,40600.0,29.8805,29.9149,29.8805,29.9063,40600.0
2017-02-07 15:30:00,34.77,34.77,34.72,34.73,47912.0,29.9063,29.9063,29.8633,29.8719,47912.0
2017-02-07 15:35:00,34.73,34.76,34.71,34.76,50850.0,29.8719,29.8977,29.8547,29.8977,50850.0
2017-02-07 15:40:00,34.76,34.76,34.73,34.73,76322.0,29.8977,29.8977,29.8719,29.8719,76322.0
2017-02-07 15:45:00,34.73,34.76,34.7,34.75,93616.0,29.8719,29.8977,29.8461,29.8891,93616.0
2017-02-07 15:50:00,34.75,34.79,34.74,34.77,177088.0,29.8891,29.9235,29.8805,29.9063,177088.0
2017-02-07 15:55:00,34.77,34.83,34.77,34.81,265132.0,29.9063,29.9579,29.9063,29.9407,265132.0
2017-02-08 09:30:00,38.23,38.25,37.25,37.41,1234422.0,32.8823,32.8995,32.0394,32.177,1234422.0
2017-02-08 09:35:00,37.4,37.45,36.51,36.62,852110.0,32.1684,32.2114,31.4029,31.4976,852110.0
2017-02-08 09:40:00,36.63,37.19,36.63,37.08,861978.0,31.5062,31.9878,31.5062,31.8932,861978.0
2017-02-08 09:45:00,37.08,37.3,36.92,37.24,446626.0,31.8932,32.0824,31.7556,32.0308,446626.0
2017-02-08 09:50:00,37.24,37.27,36.83,37.1,488422.0,32.0308,32.0566,31.6782,31.9104,488422.0
2017-02-08 09:55:00,37.12,37.13,36.88,36.92,446120.0,31.9276,31.9362,31.7212,31.7556,446120.0
2017-02-08 10:00:00,36.92,37.22,36.72,37.21,626516.0,31.7556,32.0136,31.5836,32.005,626516.0
2017-02-08 10:05:00,37.21,37.21,36.98,37.02,375678.0,32.005,32.005,31.8072,31.8416,375678.0
2017-02-08 10:10:00,37.02,37.29,36.96,37.26,305842.0,31.8416,32.0738,31.79,32.048,305842.0
2017-02-08 10:15:00,37.27,37.33,37.16,37.29,412490.0,32.0566,32.1082,31.962,32.0738,412490.0
2017-02-08 10:20:00,37.27,37.27,37.07,37.07,190020.0,32.0566,32.0566,31.8846,31.8846,190020.0
2017-02-08 10:25:00,37.03,37.17,37.03,37.13,183488.0,31.8502,31.9706,31.8502,31.9362,183488.0
2017-02-08 10:30:00,37.14,37.29,37.12,37.18,516430.0,31.9448,32.0738,31.9276,31.9792,516430.0
2017-02-08 10:35:00,37.18,37.27,37.08,37.23,199594.0,31.9792,32.0566,31.8932,32.0222,199594.0
2017-02-08 10:40:00,37.23,37.47,37.21,37.45,473348.0,32.0222,32.2287,32.005,32.2114,473348.0
2017-02-08 10:45:00,37.43,37.5,37.43,37.48,229948.0,32.1942,32.2545,32.1942,32.2373,229948.0
2017-02-08 10:50:00,37.49,37.5,37.42,37.47,219632.0,32.2459,32.2545,32.1856,32.2287,219632.0
2017-02-08 10:55:00,37.47,37.55,37.37,37.43,417674.0,32.2287,32.2975,32.1426,32.1942,417674.0
2017-02-08 11:00:00,37.45,37.47,37.4,37.44,173932.0,32.2114,32.2287,32.1684,32.2028,173932.0
2017-02-08 11:05:00,37.44,37.48,37.4,37.42,122714.0,32.2028,32.2373,32.1684,32.1856,122714.0
2017-02-08 11:10:00,37.44,37.51,37.44,37.48,145514.0,32.2028,32.2631,32.2028,32.2373,145514.0
2017-02-08 11:15:00,37.48,37.49,37.42,37.45,98632.0,32.2373,32.2459,32.1856,32.2114,98632.0
2017-02-08 11:20:00,37.44,37.5,37.41,37.42,219406.0,32.2028,32.2545,32.177,32.1856,219406.0
2017-02-08 11:25:00,37.41,37.47,37.41,37.46,69620.0,32.177,32.2287,32.177,32.2201,69620.0
2017-02-08 11:30:00,37.45,37.46,37.34,37.34,134884.0,32.2114,32.2201,32.1168,32.1168,134884.0
2017-02-08 11:35:00,37.34,37.4,37.26,37.3,509548.0,32.1168,32.1684,32.048,32.0824,509548.0
2017-02-08 11:40:00,37.3,37.35,37.26,37.34,105336.0,32.0824,32.1254,32.048,32.1168,105336.0
2017-02-08 11:45:00,37.34,37.35,37.2,37.31,113682.0,32.1168,32.1254,31.9964,32.091,113682.0
2017-02-08 11:50:00,37.3,37.32,37.27,37.28,95326.0,32.0824,32.0996,32.0566,32.0652,95326.0
2017-02-08 11:55:00,37.27,37.38,37.27,37.31,103624.0,32.0566,32.1512,32.0566,32.091,103624.0
2017-02-08 12:00:00,37.32,37.46,37.3,37.44,974924.0,32.0996,32.2201,32.0824,32.2028,974924.0
2017-02-08 12:05:00,37.43,37.43,37.29,37.38,136598.0,32.1942,32.1942,32.0738,32.1512,136598.0
2017-02-08 12:10:00,37.37,37.42,37.35,37.38,72884.0,32.1426,32.1856,32.1254,32.1512,72884.0
2017-02-08 12:15:00,37.39,37.46,37.39,37.42,54642.0,32.1598,32.2201,32.1598,32.1856,54642.0
2017-02-08 12:20:00,37.42,37.44,37.35,37.4,55796.0,32.1856,32.2028,32.1254,32.1684,55796.0
2017-02-08 12:25:00,37.39,37.4,37.34,37.35,35210.0,32.1598,32.1684,32.1168,32.1254,35210.0
2017-02-08 12:30:00,37.35,37.38,37.34,37.38,60132.0,32.1254,32.1512,32.1168,32.1512,60132.0
2017-02-08 12:35:00,37.38,37.38,37.24,37.24,54152.0,32.1512,32.1512,32.0308,32.0308,54152.0
2017-02-08 12:40:00,37.24,37.27,37.22,37.25,76528.0,32.0308,32.0566,32.0136,32.0394,76528.0
2017-02-08 12:45:00,37.26,37.26,37.16,37.2,89788.0,32.048,32.048,31.962,31.9964,89788.0
2017-02-08 12:50:00,37.2,37.27,37.2,37.27,48674.0,31.9964,32.0566,31.9964,32.0566,48674.0
2017-02-08 12:55:00,37.27,37.29,37.24,37.25,53690.0,32.0566,32.0738,32.0308,32.0394,53690.0
2017-02-08 13:00:00,37.24,37.25,37.21,37.23,71144.0,32.0308,32.0394,32.005,32.0222,71144.0
2017-02-08 13:05:00,37.22,37.25,37.2,37.23,53644.0,32.0136,32.0394,31.9964,32.0222,53644.0
2017-02-08 13:10:00,37.24,37.25,37.2,37.22,60662.0,32.0308,32.0394,31.9964,32.0136,60662.0
2017-02-08 13:15:00,37.22,37.28,37.21,37.27,61666.0,32.0136,32.0652,32.005,32.0566,61666.0
2017-02-08 13:20:00,37.27,37.31,37.14,37.16,110216.0,32.0566,32.091,31.9448,31.962,110216.0
2017-02-08 13:25:00,37.17,37.22,37.17,37.21,49614.0,31.9706,32.0136,31.9706,32.005,49614.0
2017-02-08 13:30:00,37.22,37.24,37.2,37.23,51246.0,32.0136,32.0308,31.9964,32.0222,51246.0
2017-02-08 13:35:00,37.23,37.27,37.2,37.22,50000.0,32.0222,32.0566,31.9964,32.0136,50000.0
2017-02-08 13:40:00,37.22,37.22,37.09,37.1,94458.0,32.0136,32.0136,31.9018,31.9104,94458.0
2017-02-08 13:45:00,37.1,37.14,37.04,37.13,107182.0,31.9104,31.9448,31.8588,31.9362,107182.0
2017-02-08 13:50:00,37.12,37.18,37.1,37.14,62930.0,31.9276,31.9792,31.9104,31.9448,62930.0
2017-02-08 13:55:00,37.14,37.17,37.13,37.14,51544.0,31.9448,31.9706,31.9362,31.9448,51544.0
2017-02-08 14:00:00,37.15,37.22,37.14,37.22,72140.0,31.9534,32.0136,31.9448,32.0136,72140.0
2017-02-08 14:05:00,37.21,37.23,37.12,37.12,154548.0,32.005,32.0222,31.9276,31.9276,154548.0
2017-02-08 14:10:00,37.13,37.21,37.13,37.16,93410.0,31.9362,32.005,31.9362,31.962,93410.0
2017-02-08 14:15:00,37.17,37.18,37.11,37.13,90562.0,31.9706,31.9792,31.919,31.9362,90562.0
2017-02-08 14:20:00,37.13,37.17,37.1,37.11,110382.0,31.9362,31.9706,31.9104,31.919,110382.0
2017-02-08 14:25:00,37.11,37.13,37.01,37.03,167464.0,31.919,31.9362,31.833,31.8502,167464.0
2017-02-08 14:30:00,37.03,37.03,36.92,36.93,822116.0,31.8502,31.8502,31.7556,31.7642,822116.0
2017-02-08 14:35:00,36.94,36.96,36.91,36.93,115830.0,31.7728,31.79,31.747,31.7642,115830.0
2017-02-08 14:40:00,36.95,36.96,36.85,36.86,111794.0,31.7814,31.79,31.6954,31.704,111794.0
2017-02-08 14:45:00,36.87,36.9,36.85,36.87,94270.0,31.7126,31.7384,31.6954,31.7126,94270.0
2017-02-08 14:50:00,36.88,36.88,36.79,36.87,128762.0,31.7212,31.7212,31.6438,31.7126,128762.0
2017-02-08 14:55:00,36.87,36.91,36.81,36.86,115626.0,31.7126,31.747,31.661,31.704,115626.0
2017-02-08 15:00:00,36.88,36.93,36.85,36.9,140634.0,31.7212,31.7642,31.6954,31.7384,140634.0
2017-02-08 15:05:00,36.88,36.91,36.85,36.88,116084.0,31.7212,31.747,31.6954,31.7212,116084.0
2017-02-08 15:10:00,36.88,36.91,36.81,36.81,119310.0,31.7212,31.747,31.661,31.661,119310.0
2017-02-08 15:15:00,36.82,36.85,36.79,36.81,125872.0,31.6696,31.6954,31.6438,31.661,125872.0
2017-02-08 15:20:00,36.81,36.87,36.81,36.85,124788.0,31.661,31.7126,31.661,31.6954,124788.0
2017-02-08 15:25:00,36.85,36.87,36.81,36.87,138110.0,31.6954,31.7126,31.661,31.7126,138110.0
2017-02-08 15:30:00,36.87,36.92,36.83,36.9,192082.0,31.7126,31.7556,31.6782,31.7384,192082.0
2017-02-08 15:35:00,36.89,36.99,36.88,36.88,298448.0,31.7298,31.8158,31.7212,31.7212,298448.0
2017-02-08 15:40:00,36.88,36.88,36.79,36.8,382454.0,31.7212,31.7212,31.6438,31.6524,382454.0
2017-02-08 15:45:00,36.8,36.91,36.79,36.91,242848.0,31.6524,31.747,31.6438,31.747,242848.0
2017-02-08 15:50:00,36.9,36.9,36.83,36.85,339172.0,31.7384,31.7384,31.6782,31.6954,339172.0
2017-02-08 15:55:00,36.85,36.92,36.77,36.9,1024376.0,31.6954,31.7556,31.6266,31.7384,1024376.0
2017-02-09 09:30:00,36.75,36.75,35.88,36.23,780112.0,31.6094,31.6094,30.8611,31.1621,780112.0
2017-02-09 09:35:00,36.24,36.51,35.88,36.06,664908.0,31.1707,31.4029,30.8611,31.0159,664908.0
2017-02-09 09:40:00,36.07,36.23,35.96,36.2,237566.0,31.0245,31.1621,30.9299,31.1363,237566.0
2017-02-09 09:45:00,36.2,36.21,36.04,36.1,257444.0,31.1363,31.1449,30.9987,31.0503,257444.0
2017-02-09 09:50:00,36.1,36.13,35.92,36.02,257554.0,31.0503,31.0761,30.8955,30.9815,257554.0
2017-02-09 09:55:00,36.02,36.23,36.01,36.18,170674.0,30.9815,31.1621,30.9729,31.1191,170674.0
2017-02-09 10:00:00,36.19,36.2,36.12,36.15,171768.0,31.1277,31.1363,31.0675,31.0933,171768.0
2017-02-09 10:05:00,36.16,36.2,36.09,36.16,215368.0,31.1019,31.1363,31.0417,31.1019,215368.0
2017-02-09 10:10:00,36.16,36.21,36.1,36.1,141152.0,31.1019,31.1449,31.0503,31.0503,141152.0
2017-02-09 10:15:00,36.1,36.13,36.02,36.04,275256.0,31.0503,31.0761,30.9815,30.9987,275256.0
2017-02-09 10:20:00,36.04,36.13,36.02,36.1,264946.0,30.9987,31.0761,30.9815,31.0503,264946.0
2017-02-09 10:25:00,36.1,36.13,36.07,36.13,159462.0,31.0503,31.0761,31.0245,31.0761,159462.0
2017-02-09 10:30:00,36.13,36.14,36.08,36.08,466478.0,31.0761,31.0847,31.0331,31.0331,466478.0
2017-02-09 10:35:00,36.08,36.1,36.02,36.05,195262.0,31.0331,31.0503,30.9815,31.0073,195262.0
2017-02-09 10:40:00,36.06,36.07,36.01,36.04,126534.0,31.0159,31.0245,30.9729,30.9987,126534.0
2017-02-09 10:45:00,36.04,36.08,36.01,36.02,202502.0,30.9987,31.0331,30.9729,30.9815,202502.0
2017-02-09 10:50:00,36.02,36.08,36.02,36.07,136724.0,30.9815,31.0331,30.9815,31.0245,136724.0
2017-02-09 10:55:00,36.07,36.18,36.07,36.16,194472.0,31.0245,31.1191,31.0245,31.1019,194472.0
2017-02-09 11:00:00,36.16,36.17,36.06,36.1,166684.0,31.1019,31.1105,31.0159,31.0503,166684.0
2017-02-09 11:05:00,36.1,36.13,36.06,36.07,121184.0,31.0503,31.0761,31.0159,31.0245,121184.0
2017-02-09 11:10:00,36.08,36.14,36.07,36.09,110652.0,31.0331,31.0847,31.0245,31.0417,110652.0
2017-02-09 11:15:00,36.09,36.09,36.02,36.02,197046.0,31.0417,31.0417,30.9815,30.9815,197046.0
2017-02-09 11:20:00,36.02,36.04,35.95,36.01,272396.0,30.9815,30.9987,30.9213,30.9729,272396.0
2017-02-09 11:25:00,36.02,36.06,36.0,36.03,203672.0,30.9815,31.0159,30.9643,30.9901,203672.0
2017-02-09 11:30:00,36.03,36.06,35.99,36.01,200480.0,30.9901,31.0159,30.9557,30.9729,200480.0
2017-02-09 11:35:00,36.01,36.04,35.99,36.02,180140.0,30.9729,30.9987,30.9557,30.9815,180140.0
2017-02-09 11:40:00,36.01,36.06,35.99,36.01,164380.0,30.9729,31.0159,30.9557,30.9729,164380.0
2017-02-09 11:45:00,36.01,36.07,35.99,36.07,180792.0,30.9729,31.0245,30.9557,31.0245,180792.0
2017-02-09 11:50:00,36.06,36.09,36.03,36.04,199972.0,31.0159,31.0417,30.9901,30.9987,199972.0
2017-02-09 11:55:00,36.04,36.09,36.04,36.07,972112.0,30.9987,31.0417,30.9987,31.0245,972112.0
2017-02-09 12:00:00,36.08,36.1,36.02,36.04,139012.0,31.0331,31.0503,30.9815,30.9987,139012.0
2017-02-09 12:05:00,36.04,36.05,35.99,36.05,160088.0,30.9987,31.0073,30.9557,31.0073,160088.0
2017-02-09 12:10:00,36.05,36.05,36.02,36.04,117578.0,31.0073,31.0073,30.9815,30.9987,117578.0
2017-02-09 12:15:00,36.04,36.05,35.99,36.02,124554.0,30.9987,31.0073,30.9557,30.9815,124554.0
2017-02-09 12:20:00,36.02,36.05,36.01,36.05,173286.0,30.9815,31.0073,30.9729,31.0073,173286.0
2017-02-09 12:25:00,36.05,36.05,36.02,36.02,291566.0,31.0073,31.0073,30.9815,30.9815,291566.0
2017-02-09 12:30:00,36.02,36.05,36.02,36.04,162000.0,30.9815,31.0073,30.9815,30.9987,162000.0
2017-02-09 12:35:00,36.04,36.05,36.02,36.02,196624.0,30.9987,31.0073,30.9815,30.9815,196624.0
2017-02-09 12:40:00,36.02,36.05,36.01,36.04,173524.0,30.9815,31.0073,30.9729,30.9987,173524.0
2017-02-09 12:45:00,36.04,36.04,35.98,35.99,232532.0,30.9987,30.9987,30.9471,30.9557,232532.0
2017-02-09 12:50:00,35.98,36.03,35.98,36.02,221772.0,30.9471,30.9901,30.9471,30.9815,221772.0
2017-02-09 12:55:00,36.02,36.02,36.01,36.02,163722.0,30.9815,30.9815,30.9729,30.9815,163722.0
2017-02-09 13:00:00,36.02,36.03,36.0,36.02,153782.0,30.9815,30.9901,30.9643,30.9815,153782.0
2017-02-09 13:05:00,36.02,36.02,35.99,36.0,149634.0,30.9815,30.9815,30.9557,30.9643,149634.0
2017-02-09 13:10:00,36.0,36.02,35.98,35.99,147528.0,30.9643,30.9815,30.9471,30.9557,147528.0
2017-02-09 13:15:00,35.99,35.99,35.85,35.87,196386.0,30.9557,30.9557,30.8353,30.8525,196386.0
2017-02-09 13:20:00,35.86,35.87,35.76,35.77,507098.0,30.8439,30.8525,30.7578,30.7665,507098.0
2017-02-09 13:25:00,35.77,35.85,35.77,35.85,278296.0,30.7665,30.8353,30.7665,30.8353,278296.0
2017-02-09 13:30:00,35.85,35.85,35.79,35.79,261096.0,30.8353,30.8353,30.7837,30.7837,261096.0
2017-02-09 13:35:00,35.8,35.81,35.7,35.71,287350.0,30.7923,30.8009,30.7062,30.7148,287350.0
2017-02-09 13:40:00,35.71,35.76,35.68,35.74,259830.0,30.7148,30.7578,30.689,30.7406,259830.0
2017-02-09 13:45:00,35.74,35.76,35.7,35.73,124896.0,30.7406,30.7578,30.7062,30.732,124896.0
2017-02-09 13:50:00,35.73,35.77,35.63,35.63,247746.0,30.732,30.7665,30.646,30.646,247746.0
2017-02-09 13:55:00,35.64,35.73,35.63,35.7,196940.0,30.6546,30.732,30.646,30.7062,196940.0
2017-02-09 14:00:00,35.7,35.7,35.58,35.58,300906.0,30.7062,30.7062,30.603,30.603,300906.0
2017-02-09 14:05:00,35.58,35.59,35.52,35.58,373040.0,30.603,30.6116,30.5514,30.603,373040.0
2017-02-09 14:10:00,35.58,35.6,35.49,35.53,232176.0,30.603,30.6202,30.5256,30.56,232176.0
2017-02-09 14:15:00,35.53,35.57,35.47,35.48,305520.0,30.56,30.5944,30.5084,30.517,305520.0
2017-02-09 14:20:00,35.48,35.51,35.43,35.43,218828.0,30.517,30.5428,30.474,30.474,218828.0
2017-02-09 14:25:00,35.43,35.51,35.41,35.45,302188.0,30.474,30.5428,30.4568,30.4912,302188.0
2017-02-09 14:30:00,35.45,35.51,35.45,35.5,356998.0,30.4912,30.5428,30.4912,30.5342,356998.0
2017-02-09 14:35:00,35.49,35.54,35.49,35.52,350360.0,30.5256,30.5686,30.5256,30.5514,350360.0
2017-02-09 14:40:00,35.52,35.52,35.45,35.48,297648.0,30.5514,30.5514,30.4912,30.517,297648.0
2017-02-09 14:45:00,35.48,35.49,35.4,35.42,241220.0,30.517,30.5256,30.4482,30.4654,241220.0
2017-02-09 14:50:00,35.42,35.43,35.31,35.4,409922.0,30.4654,30.474,30.3708,30.4482,409922.0
2017-02-09 14:55:00,35.4,35.45,35.39,35.45,322668.0,30.4482,30.4912,30.4396,30.4912,322668.0
2017-02-09 15:00:00,35.45,35.45,35.43,35.45,244294.0,30.4912,30.4912,30.474,30.4912,244294.0
2017-02-09 15:05:00,35.45,35.51,35.44,35.51,512508.0,30.4912,30.5428,30.4826,30.5428,512508.0
2017-02-09 15:10:00,35.51,35.54,35.5,35.52,395710.0,30.5428,30.5686,30.5342,30.5514,395710.0
2017-02-09 15:15:00,35.53,35.63,35.52,35.63,697378.0,30.56,30.646,30.5514,30.646,697378.0
2017-02-09 15:20:00,35.63,35.63,35.52,35.53,642848.0,30.646,30.646,30.5514,30.56,642848.0
2017-02-09 15:25:00,35.53,35.56,35.52,35.55,389764.0,30.56,30.5858,30.5514,30.5772,389764.0
2017-02-09 15:30:00,35.54,35.56,35.45,35.48,791502.0,30.5686,30.5858,30.4912,30.517,791502.0
2017-02-09 15:35:00,35.48,35.49,35.36,35.42,635990.0,30.517,30.5256,30.4138,30.4654,635990.0
2017-02-09 15:40:00,35.42,35.43,35.35,35.41,777904.0,30.4654,30.474,30.4052,30.4568,777904.0
2017-02-09 15:45:00,35.41,35.45,35.4,35.42,830670.0,30.4568,30.4912,30.4482,30.4654,830670.0
2017-02-09 15:50:00,35.43,35.54,35.42,35.49,1599328.0,30.474,30.5686,30.4654,30.5256,1599328.0
2017-02-09 15:55:00,35.49,35.5,35.32,35.46,4529676.0,30.5256,30.5342,30.3794,30.4998,4529676.0
2017-02-10 09:30:00,35.27,35.27,35.1,35.13,712190.0,30.3364,30.3364,30.1902,30.216,712190.0
2017-02-10 09:35:00,35.15,35.18,35.07,35.13,487442.0,30.2332,30.259,30.1644,30.216,487442.0
2017-02-10 09:40:00,35.14,35.18,35.09,35.18,486582.0,30.2246,30.259,30.1816,30.259,486582.0
2017-02-10 09:45:00,35.18,35.24,35.14,35.24,632022.0,30.259,30.3106,30.2246,30.3106,632022.0
2017-02-10 09:50:00,35.24,35.25,35.12,35.18,239772.0,30.3106,30.3192,30.2074,30.259,239772.0
2017-02-10 09:55:00,35.18,35.24,35.14,35.21,1547806.0,30.259,30.3106,30.2246,30.2848,1547806.0
2017-02-10 10:00:00,35.21,35.25,35.16,35.21,248034.0,30.2848,30.3192,30.2418,30.2848,248034.0
2017-02-10 10:05:00,35.21,35.3,35.21,35.24,277962.0,30.2848,30.3622,30.2848,30.3106,277962.0
2017-02-10 10:10:00,35.24,35.46,35.24,35.45,720056.0,30.3106,30.4998,30.3106,30.4912,720056.0
2017-02-10 10:15:00,35.45,35.46,35.37,35.37,407378.0,30.4912,30.4998,30.4224,30.4224,407378.0
2017-02-10 10:20:00,35.37,35.4,35.31,35.32,415900.0,30.4224,30.4482,30.3708,30.3794,415900.0
2017-02-10 10:25:00,35.32,35.35,35.3,35.33,369436.0,30.3794,30.4052,30.3622,30.388,369436.0
2017-02-10 10:30:00,35.33,35.35,35.26,35.35,465048.0,30.388,30.4052,30.3278,30.4052,465048.0
2017-02-10 10:35:00,35.35,35.36,35.27,35.29,250818.0,30.4052,30.4138,30.3364,30.3536,250818.0
2017-02-10 10:40:00,35.29,35.29,35.17,35.18,215624.0,30.3536,30.3536,30.2504,30.259,215624.0
2017-02-10 10:45:00,35.17,35.26,35.15,35.25,196174.0,30.2504,30.3278,30.2332,30.3192,196174.0
2017-02-10 10:50:00,35.26,35.29,35.24,35.24,162548.0,30.3278,30.3536,30.3106,30.3106,162548.0
2017-02-10 10:55:00,35.25,35.31,35.24,35.3,211216.0,30.3192,30.3708,30.3106,30.3622,211216.0
2017-02-10 11:00:00,35.3,35.3,35.06,35.08,650346.0,30.3622,30.3622,30.1558,30.173,650346.0
2017-02-10 11:05:00,35.08,35.18,35.06,35.17,140914.0,30.173,30.259,30.1558,30.2504,140914.0
2017-02-10 11:10:00,35.17,35.18,35.09,35.14,127960.0,30.2504,30.259,30.1816,30.2246,127960.0
2017-02-10 11:15:00,35.14,35.18,35.1,35.12,105136.0,30.2246,30.259,30.1902,30.2074,105136.0
2017-02-10 11:20:00,35.12,35.13,34.94,34.99,257194.0,30.2074,30.216,30.0526,30.0956,257194.0
2017-02-10 11:25:00,34.98,35.06,34.91,34.92,398872.0,30.087,30.1558,30.0267,30.0353,398872.0
2017-02-10 11:30:00,34.93,34.99,34.91,34.95,367324.0,30.044,30.0956,30.0267,30.0612,367324.0
2017-02-10 11:35:00,34.95,34.98,34.88,34.93,233006.0,30.0612,30.087,30.0009,30.044,233006.0
2017-02-10 11:40:00,34.93,35.06,34.91,35.02,214572.0,30.044,30.1558,30.0267,30.1214,214572.0
2017-02-10 11:45:00,35.04,35.05,34.99,35.02,300302.0,30.1386,30.1472,30.0956,30.1214,300302.0
2017-02-10 11:50:00,35.02,35.15,34.99,35.13,202076.0,30.1214,30.2332,30.0956,30.216,202076.0
2017-02-10 11:55:00,35.13,35.18,35.1,35.15,189648.0,30.216,30.259,30.1902,30.2332,189648.0
2017-02-10 12:00:00,35.16,35.22,35.1,35.22,163908.0,30.2418,30.2934,30.1902,30.2934,163908.0
2017-02-10 12:05:00,35.21,35.24,35.17,35.2,178536.0,30.2848,30.3106,30.2504,30.2762,178536.0
2017-02-10 12:10:00,35.2,35.27,35.2,35.23,376692.0,30.2762,30.3364,30.2762,30.302,376692.0
2017-02-10 12:15:00,35.22,35.24,35.19,35.22,219306.0,30.2934,30.3106,30.2676,30.2934,219306.0
2017-02-10 12:20:00,35.22,35.23,35.18,35.21,58860.0,30.2934,30.302,30.259,30.2848,58860.0
2017-02-10 12:25:00,35.21,35.22,35.19,35.19,61342.0,30.2848,30.2934,30.2676,30.2676,61342.0
2017-02-10 12:30:00,35.19,35.24,35.16,35.21,188986.0,30.2676,30.3106,30.2418,30.2848,188986.0
2017-02-10 12:35:00,35.21,35.24,35.2,35.21,110836.0,30.2848,30.3106,30.2762,30.2848,110836.0
2017-02-10 12:40:00,35.21,35.21,35.18,35.18,105148.0,30.2848,30.2848,30.259,30.259,105148.0
2017-02-10 12:45:00,35.18,35.2,35.16,35.16,70512.0,30.259,30.2762,30.2418,30.2418,70512.0
2017-02-10 12:50:00,35.17,35.18,35.13,35.13,100764.0,30.2504,30.259,30.216,30.216,100764.0
2017-02-10 12:55:00,35.13,35.14,35.12,35.12,90214.0,30.216,30.2246,30.2074,30.2074,90214.0
2017-02-10 13:00:00,35.13,35.13,35.06,35.09,132224.0,30.216,30.216,30.1558,30.1816,132224.0
2017-02-10 13:05:00,35.08,35.15,35.08,35.14,86166.0,30.173,30.2332,30.173,30.2246,86166.0
2017-02-10 13:10:00,35.15,35.16,35.13,35.15,74830.0,30.2332,30.2418,30.216,30.2332,74830.0
2017-02-10 13:15:00,35.16,35.2,35.13,35.19,183272.0,30.2418,30.2762,30.216,30.2676,183272.0
2017-02-10 13:20:00,35.19,35.19,35.16,35.16,276634.0,30.2676,30.2676,30.2418,30.2418,276634.0
2017-02-10 13:25:00,35.16,35.17,35.13,35.14,232518.0,30.2418,30.2504,30.216,30.2246,232518.0
2017-02-10 13:30:00,35.14,35.19,35.13,35.17,155152.0,30.2246,30.2676,30.216,30.2504,155152.0
2017-02-10 13:35:00,35.17,35.17,35.14,35.15,76880.0,30.2504,30.2504,30.2246,30.2332,76880.0
2017-02-10 13:40:00,35.15,35.15,35.09,35.1,140810.0,30.2332,30.2332,30.1816,30.1902,140810.0
2017-02-10 13:45:00,35.1,35.16,35.09,35.15,267926.0,30.1902,30.2418,30.1816,30.2332,267926.0
2017-02-10 13:50:00,35.15,35.15,35.08,35.08,230426.0,30.2332,30.2332,30.173,30.173,230426.0
2017-02-10 13:55:00,35.09,35.16,35.06,35.12,368518.0,30.1816,30.2418,30.1558,30.2074,368518.0
2017-02-10 14:00:00,35.13,35.19,35.12,35.19,269040.0,30.216,30.2676,30.2074,30.2676,269040.0
2017-02-10 14:05:00,35.19,35.25,35.17,35.24,222946.0,30.2676,30.3192,30.2504,30.3106,222946.0
2017-02-10 14:10:00,35.24,35.29,35.24,35.29,323386.0,30.3106,30.3536,30.3106,30.3536,323386.0
2017-02-10 14:15:00,35.29,35.4,35.29,35.38,345972.0,30.3536,30.4482,30.3536,30.431,345972.0
2017-02-10 14:20:00,35.38,35.38,35.34,35.35,285228.0,30.431,30.431,30.3966,30.4052,285228.0
2017-02-10 14:25:00,35.35,35.37,35.31,35.32,190364.0,30.4052,30.4224,30.3708,30.3794,190364.0
2017-02-10 14:30:00,35.32,35.35,35.3,35.35,202734.0,30.3794,30.4052,30.3622,30.4052,202734.0
2017-02-10 14:35:00,35.35,35.35,35.24,35.33,243158.0,30.4052,30.4052,30.3106,30.388,243158.0
2017-02-10 14:40:00,35.32,35.35,35.32,35.35,169114.0,30.3794,30.4052,30.3794,30.4052,169114.0
2017-02-10 14:45:00,35.35,35.39,35.33,35.38,216486.0,30.4052,30.4396,30.388,30.431,216486.0
2017-02-10 14:50:00,35.38,35.39,35.34,35.35,164450.0,30.431,30.4396,30.3966,30.4052,164450.0
2017-02-10 14:55:00,35.35,35.35,35.34,35.35,193638.0,30.4052,30.4052,30.3966,30.4052,193638.0
2017-02-10 15:00:00,35.35,35.36,35.33,35.35,464286.0,30.4052,30.4138,30.388,30.4052,464286.0
2017-02-10 15:05:00,35.35,35.35,35.34,35.35,255852.0,30.4052,30.4052,30.3966,30.4052,255852.0
2017-02-10 15:10:00,35.35,35.38,35.35,35.37,305442.0,30.4052,30.431,30.4052,30.4224,305442.0
2017-02-10 15:15:00,35.37,35.4,35.35,35.38,155382.0,30.4224,30.4482,30.4052,30.431,155382.0
2017-02-10 15:20:00,35.39,35.39,35.35,35.38,139232.0,30.4396,30.4396,30.4052,30.431,139232.0
2017-02-10 15:25:00,35.38,35.4,35.37,35.38,258654.0,30.431,30.4482,30.4224,30.431,258654.0
2017-02-10 15:30:00,35.38,35.47,35.38,35.45,390130.0,30.431,30.5084,30.431,30.4912,390130.0
2017-02-10 15:35:00,35.46,35.5,35.45,35.46,637008.0,30.4998,30.5342,30.4912,30.4998,637008.0
2017-02-10 15:40:00,35.46,35.51,35.45,35.48,572226.0,30.4998,30.5428,30.4912,30.517,572226.0
2017-02-10 15:45:00,35.48,35.49,35.45,35.46,350084.0,30.517,30.5256,30.4912,30.4998,350084.0
2017-02-10 15:50:00,35.46,35.49,35.44,35.44,470070.0,30.4998,30.5256,30.4826,30.4826,470070.0
2017-02-10 15:55:00,35.44,35.45,35.43,35.45,723222.0,30.4826,30.4912,30.474,30.4912,723222.0
2017-02-13 09:30:00,35.52,35.6,35.46,35.57,477618.0,30.5514,30.6202,30.4998,30.5944,477618.0
2017-02-13 09:35:00,35.58,35.75,35.55,35.68,283802.0,30.603,30.7492,30.5772,30.689,283802.0
2017-02-13 09:40:00,35.67,35.77,35.6,35.74,235270.0,30.6804,30.7665,30.6202,30.7406,235270.0
2017-02-13 09:45:00,35.74,35.74,35.72,35.72,314470.0,30.7406,30.7406,30.7234,30.7234,314470.0
2017-02-13 09:50:00,35.72,35.73,35.56,35.6,229360.0,30.7234,30.732,30.5858,30.6202,229360.0
2017-02-13 09:55:00,35.6,35.63,35.53,35.55,229928.0,30.6202,30.646,30.56,30.5772,229928.0
2017-02-13 10:00:00,35.54,35.64,35.47,35.64,174810.0,30.5686,30.6546,30.5084,30.6546,174810.0
2017-02-13 10:05:00,35.64,35.71,35.56,35.63,152876.0,30.6546,30.7148,30.5858,30.646,152876.0
2017-02-13 10:10:00,35.63,35.66,35.49,35.52,145616.0,30.646,30.6718,30.5256,30.5514,145616.0
2017-02-13 10:15:00,35.54,35.6,35.51,35.52,77140.0,30.5686,30.6202,30.5428,30.5514,77140.0
2017-02-13 10:20:00,35.52,35.58,35.47,35.52,164470.0,30.5514,30.603,30.5084,30.5514,164470.0
2017-02-13 10:25:00,35.52,35.55,35.49,35.53,104196.0,30.5514,30.5772,30.5256,30.56,104196.0
2017-02-13 10:30:00,35.53,35.54,35.44,35.44,81386.0,30.56,30.5686,30.4826,30.4826,81386.0
2017-02-13 10:35:00,35.45,35.47,35.35,35.42,150356.0,30.4912,30.5084,30.4052,30.4654,150356.0
2017-02-13 10:40:00,35.42,35.46,35.32,35.34,256240.0,30.4654,30.4998,30.3794,30.3966,256240.0
2017-02-13 10:45:00,35.35,35.38,35.27,35.32,130202.0,30.4052,30.431,30.3364,30.3794,130202.0
2017-02-13 10:50:00,35.32,35.37,35.26,35.27,58062.0,30.3794,30.4224,30.3278,30.3364,58062.0
2017-02-13 10:55:00,35.26,35.37,35.24,35.32,144438.0,30.3278,30.4224,30.3106,30.3794,144438.0
2017-02-13 11:00:00,35.33,35.36,35.29,35.34,142454.0,30.388,30.4138,30.3536,30.3966,142454.0
2017-02-13 11:05:00,35.35,35.38,35.33,35.35,41264.0,30.4052,30.431,30.388,30.4052,41264.0
2017-02-13 11:10:00,35.35,35.35,35.22,35.33,220378.0,30.4052,30.4052,30.2934,30.388,220378.0
2017-02-13 11:15:00,35.33,35.35,35.25,35.35,152442.0,30.388,30.4052,30.3192,30.4052,152442.0
2017-02-13 11:20:00,35.34,35.44,35.34,35.4,262156.0,30.3966,30.4826,30.3966,30.4482,262156.0
2017-02-13 11:25:00,35.4,35.43,35.37,35.4,176434.0,30.4482,30.474,30.4224,30.4482,176434.0
2017-02-13 11:30:00,35.4,35.44,35.38,35.41,247356.0,30.4482,30.4826,30.431,30.4568,247356.0
2017-02-13 11:35:00,35.41,35.45,35.39,35.43,160714.0,30.4568,30.4912,30.4396,30.474,160714.0
2017-02-13 11:40:00,35.43,35.45,35.4,35.41,230234.0,30.474,30.4912,30.4482,30.4568,230234.0
2017-02-13 11:45:00,35.41,35.45,35.39,35.4,121368.0,30.4568,30.4912,30.4396,30.4482,121368.0
2017-02-13 11:50:00,35.41,35.42,35.31,35.35,231800.0,30.4568,30.4654,30.3708,30.4052,231800.0
2017-02-13 11:55:00,35.35,35.37,35.29,35.3,81084.0,30.4052,30.4224,30.3536,30.3622,81084.0
2017-02-13 12:00:00,35.3,35.39,35.29,35.39,67594.0,30.3622,30.4396,30.3536,30.4396,67594.0
2017-02-13 12:05:00,35.38,35.45,35.38,35.45,96650.0,30.431,30.4912,30.431,30.4912,96650.0
2017-02-13 12:10:00,35.45,35.46,35.42,35.44,58114.0,30.4912,30.4998,30.4654,30.4826,58114.0
2017-02-13 12:15:00,35.44,35.46,35.41,35.45,80838.0,30.4826,30.4998,30.4568,30.4912,80838.0
2017-02-13 12:20:00,35.45,35.46,35.4,35.42,112116.0,30.4912,30.4998,30.4482,30.4654,112116.0
2017-02-13 12:25:00,35.42,35.47,35.42,35.45,44266.0,30.4654,30.5084,30.4654,30.4912,44266.0
2017-02-13 12:30:00,35.45,35.46,35.44,35.45,52436.0,30.4912,30.4998,30.4826,30.4912,52436.0
2017-02-13 12:35:00,35.45,35.48,35.45,35.45,120712.0,30.4912,30.517,30.4912,30.4912,120712.0
2017-02-13 12:40:00,35.45,35.46,35.43,35.44,97450.0,30.4912,30.4998,30.474,30.4826,97450.0
2017-02-13 12:45:00,35.44,35.46,35.38,35.38,62058.0,30.4826,30.4998,30.431,30.431,62058.0
2017-02-13 12:50:00,35.39,35.45,35.39,35.44,94534.0,30.4396,30.4912,30.4396,30.4826,94534.0
2017-02-13 12:55:00,35.44,35.46,35.41,35.41,69598.0,30.4826,30.4998,30.4568,30.4568,69598.0
2017-02-13 13:00:00,35.41,35.42,35.34,35.39,145090.0,30.4568,30.4654,30.3966,30.4396,145090.0
2017-02-13 13:05:00,35.39,35.41,35.34,35.35,65810.0,30.4396,30.4568,30.3966,30.4052,65810.0
2017-02-13 13:10:00,35.36,35.36,35.3,35.32,83586.0,30.4138,30.4138,30.3622,30.3794,83586.0
2017-02-13 13:15:00,35.34,35.38,35.33,35.33,47404.0,30.3966,30.431,30.388,30.388,47404.0
2017-02-13 13:20:00,35.33,35.35,35.26,35.27,77536.0,30.388,30.4052,30.3278,30.3364,77536.0
2017-02-13 13:25:00,35.3,35.33,35.27,35.33,36408.0,30.3622,30.388,30.3364,30.388,36408.0
2017-02-13 13:30:00,35.33,35.36,35.31,35.34,34484.0,30.388,30.4138,30.3708,30.3966,34484.0
2017-02-13 13:35:00,35.34,35.35,35.25,35.25,86716.0,30.3966,30.4052,30.3192,30.3192,86716.0
2017-02-13 13:40:00,35.25,35.3,35.24,35.24,112860.0,30.3192,30.3622,30.3106,30.3106,112860.0
2017-02-13 13:45:00,35.24,35.27,35.21,35.27,101472.0,30.3106,30.3364,30.2848,30.3364,101472.0
2017-02-13 13:50:00,35.27,35.29,35.23,35.23,108056.0,30.3364,30.3536,30.302,30.302,108056.0
2017-02-13 13:55:00,35.24,35.33,35.24,35.32,68130.0,30.3106,30.388,30.3106,30.3794,68130.0
2017-02-13 14:00:00,35.31,35.34,35.27,35.34,86542.0,30.3708,30.3966,30.3364,30.3966,86542.0
2017-02-13 14:05:00,35.34,35.4,35.34,35.4,110872.0,30.3966,30.4482,30.3966,30.4482,110872.0
2017-02-13 14:10:00,35.4,35.4,35.37,35.4,101810.0,30.4482,30.4482,30.4224,30.4482,101810.0
2017-02-13 14:15:00,35.4,35.42,35.37,35.4,108228.0,30.4482,30.4654,30.4224,30.4482,108228.0
2017-02-13 14:20:00,35.4,35.42,35.37,35.41,134272.0,30.4482,30.4654,30.4224,30.4568,134272.0
2017-02-13 14:25:00,35.41,35.42,35.32,35.32,205444.0,30.4568,30.4654,30.3794,30.3794,205444.0
2017-02-13 14:30:00,35.32,35.33,35.29,35.29,77246.0,30.3794,30.388,30.3536,30.3536,77246.0
2017-02-13 14:35:00,35.3,35.34,35.3,35.3,103100.0,30.3622,30.3966,30.3622,30.3622,103100.0
2017-02-13 14:40:00,35.31,35.33,35.3,35.32,85042.0,30.3708,30.388,30.3622,30.3794,85042.0
2017-02-13 14:45:00,35.32,35.35,35.32,35.34,116618.0,30.3794,30.4052,30.3794,30.3966,116618.0
2017-02-13 14:50:00,35.34,35.38,35.32,35.38,172852.0,30.3966,30.431,30.3794,30.431,172852.0
2017-02-13 14:55:00,35.38,35.4,35.37,35.39,127016.0,30.431,30.4482,30.4224,30.4396,127016.0
2017-02-13 15:00:00,35.39,35.4,35.35,35.35,141894.0,30.4396,30.4482,30.4052,30.4052,141894.0
2017-02-13 15:05:00,35.35,35.38,35.35,35.37,104606.0,30.4052,30.431,30.4052,30.4224,104606.0
2017-02-13 15:10:00,35.37,35.45,35.37,35.44,148080.0,30.4224,30.4912,30.4224,30.4826,148080.0
2017-02-13 15:15:00,35.45,35.45,35.37,35.43,168872.0,30.4912,30.4912,30.4224,30.474,168872.0
2017-02-13 15:20:00,35.43,35.43,35.35,35.35,144130.0,30.474,30.474,30.4052,30.4052,144130.0
2017-02-13 15:25:00,35.36,35.4,35.36,35.4,114488.0,30.4138,30.4482,30.4138,30.4482,114488.0
2017-02-13 15:30:00,35.4,35.4,35.31,35.36,151502.0,30.4482,30.4482,30.3708,30.4138,151502.0
2017-02-13 15:35:00,35.35,35.38,35.31,35.32,228666.0,30.4052,30.431,30.3708,30.3794,228666.0
2017-02-13 15:40:00,35.32,35.34,35.28,35.33,240742.0,30.3794,30.3966,30.345,30.388,240742.0
2017-02-13 15:45:00,35.33,35.35,35.3,35.33,403392.0,30.388,30.4052,30.3622,30.388,403392.0
2017-02-13 15:50:00,35.33,35.37,35.33,35.37,323528.0,30.388,30.4224,30.388,30.4224,323528.0
2017-02-13 15:55:00,35.37,35.38,35.32,35.33,519306.0,30.4224,30.431,30.3794,30.388,519306.0
2017-02-14 09:30:00,35.32,35.38,35.09,35.32,168988.0,30.3794,30.431,30.1816,30.3794,168988.0
2017-02-14 09:35:00,35.35,35.42,35.21,35.42,144590.0,30.4052,30.4654,30.2848,30.4654,144590.0
2017-02-14 09:40:00,35.42,35.49,35.34,35.35,83578.0,30.4654,30.5256,30.3966,30.4052,83578.0
2017-02-14 09:45:00,35.35,35.48,35.35,35.4,147660.0,30.4052,30.517,30.4052,30.4482,147660.0
2017-02-14 09:50:00,35.4,35.49,35.39,35.46,133918.0,30.4482,30.5256,30.4396,30.4998,133918.0
2017-02-14 09:55:00,35.47,35.57,35.46,35.55,145722.0,30.5084,30.5944,30.4998,30.5772,145722.0
2017-02-14 10:00:00,35.55,35.58,35.45,35.45,162406.0,30.5772,30.603,30.4912,30.4912,162406.0
2017-02-14 10:05:00,35.45,35.51,35.42,35.44,151618.0,30.4912,30.5428,30.4654,30.4826,151618.0
2017-02-14 10:10:00,35.43,35.52,35.43,35.52,130348.0,30.474,30.5514,30.474,30.5514,130348.0
2017-02-14 10:15:00,35.51,35.54,35.46,35.48,125732.0,30.5428,30.5686,30.4998,30.517,125732.0
2017-02-14 10:20:00,35.49,35.57,35.49,35.52,163140.0,30.5256,30.5944,30.5256,30.5514,163140.0
2017-02-14 10:25:00,35.52,35.57,35.49,35.57,107388.0,30.5514,30.5944,30.5256,30.5944,107388.0
2017-02-14 10:30:00,35.57,35.6,35.55,35.6,122350.0,30.5944,30.6202,30.5772,30.6202,122350.0
2017-02-14 10:35:00,35.6,35.62,35.54,35.56,130934.0,30.6202,30.6374,30.5686,30.5858,130934.0
2017-02-14 10:40:00,35.56,35.6,35.56,35.59,563184.0,30.5858,30.6202,30.5858,30.6116,563184.0
2017-02-14 10:45:00,35.59,35.66,35.58,35.64,162576.0,30.6116,30.6718,30.603,30.6546,162576.0
2017-02-14 10:50:00,35.64,35.65,35.61,35.62,69814.0,30.6546,30.6632,30.6288,30.6374,69814.0
2017-02-14 10:55:00,35.62,35.65,35.6,35.63,155308.0,30.6374,30.6632,30.6202,30.646,155308.0
2017-02-14 11:00:00,35.62,35.62,35.54,35.54,63274.0,30.6374,30.6374,30.5686,30.5686,63274.0
2017-02-14 11:05:00,35.54,35.54,35.43,35.43,78296.0,30.5686,30.5686,30.474,30.474,78296.0
2017-02-14 11:10:00,35.44,35.54,35.42,35.52,77240.0,30.4826,30.5686,30.4654,30.5514,77240.0
2017-02-14 11:15:00,35.51,35.54,35.49,35.52,33864.0,30.5428,30.5686,30.5256,30.5514,33864.0
2017-02-14 11:20:00,35.52,35.52,35.43,35.46,221168.0,30.5514,30.5514,30.474,30.4998,221168.0
2017-02-14 11:25:00,35.46,35.46,35.43,35.44,30400.0,30.4998,30.4998,30.474,30.4826,30400.0
2017-02-14 11:30:00,35.44,35.51,35.44,35.49,118698.0,30.4826,30.5428,30.4826,30.5256,118698.0
2017-02-14 11:35:00,35.5,35.51,35.47,35.47,133642.0,30.5342,30.5428,30.5084,30.5084,133642.0
2017-02-14 11:40:00,35.47,35.49,35.43,35.43,84084.0,30.5084,30.5256,30.474,30.474,84084.0
2017-02-14 11:45:00,35.43,35.46,35.4,35.4,74174.0,30.474,30.4998,30.4482,30.4482,74174.0
2017-02-14 11:50:00,35.4,35.4,35.35,35.4,80252.0,30.4482,30.4482,30.4052,30.4482,80252.0
2017-02-14 11:55:00,35.39,35.47,35.39,35.44,80168.0,30.4396,30.5084,30.4396,30.4826,80168.0
2017-02-14 12:00:00,35.45,35.45,35.37,35.38,80322.0,30.4912,30.4912,30.4224,30.431,80322.0
2017-02-14 12:05:00,35.38,35.38,35.32,35.33,158094.0,30.431,30.431,30.3794,30.388,158094.0
2017-02-14 12:10:00,35.34,35.4,35.34,35.38,81094.0,30.3966,30.4482,30.3966,30.431,81094.0
2017-02-14 12:15:00,35.38,35.41,35.35,35.41,80650.0,30.431,30.4568,30.4052,30.4568,80650.0
2017-02-14 12:20:00,35.42,35.45,35.4,35.45,78566.0,30.4654,30.4912,30.4482,30.4912,78566.0
2017-02-14 12:25:00,35.44,35.48,35.43,35.48,51336.0,30.4826,30.517,30.474,30.517,51336.0
2017-02-14 12:30:00,35.48,35.52,35.47,35.51,44356.0,30.517,30.5514,30.5084,30.5428,44356.0
2017-02-14 12:35:00,35.51,35.51,35.48,35.48,39530.0,30.5428,30.5428,30.517,30.517,39530.0
2017-02-14 12:40:00,35.49,35.51,35.47,35.49,22412.0,30.5256,30.5428,30.5084,30.5256,22412.0
2017-02-14 12:45:00,35.48,35.49,35.43,35.43,24698.0,30.517,30.5256,30.474,30.474,24698.0
2017-02-14 12:50:00,35.44,35.48,35.44,35.45,48054.0,30.4826,30.517,30.4826,30.4912,48054.0
2017-02-14 12:55:00,35.45,35.45,35.4,35.4,53742.0,30.4912,30.4912,30.4482,30.4482,53742.0
2017-02-14 13:00:00,35.4,35.42,35.38,35.41,39784.0,30.4482,30.4654,30.431,30.4568,39784.0
2017-02-14 13:05:00,35.41,35.42,35.39,35.4,26358.0,30.4568,30.4654,30.4396,30.4482,26358.0
2017-02-14 13:10:00,35.4,35.41,35.39,35.41,22046.0,30.4482,30.4568,30.4396,30.4568,22046.0
2017-02-14 13:15:00,35.4,35.49,35.4,35.48,51544.0,30.4482,30.5256,30.4482,30.517,51544.0
2017-02-14 13:20:00,35.48,35.48,35.43,35.46,49620.0,30.517,30.517,30.474,30.4998,49620.0
2017-02-14 13:25:00,35.46,35.46,35.43,35.43,20500.0,30.4998,30.4998,30.474,30.474,20500.0
2017-02-14 13:30:00,35.43,35.43,35.41,35.43,29360.0,30.474,30.474,30.4568,30.474,29360.0
2017-02-14 13:35:00,35.43,35.45,35.42,35.45,32252.0,30.474,30.4912,30.4654,30.4912,32252.0
2017-02-14 13:40:00,35.44,35.48,35.44,35.46,31350.0,30.4826,30.517,30.4826,30.4998,31350.0
2017-02-14 13:45:00,35.47,35.49,35.45,35.46,45358.0,30.5084,30.5256,30.4912,30.4998,45358.0
2017-02-14 13:50:00,35.46,35.46,35.42,35.42,43562.0,30.4998,30.4998,30.4654,30.4654,43562.0
2017-02-14 13:55:00,35.42,35.47,35.41,35.45,56486.0,30.4654,30.5084,30.4568,30.4912,56486.0
2017-02-14 14:00:00,35.45,35.52,35.45,35.51,72838.0,30.4912,30.5514,30.4912,30.5428,72838.0
2017-02-14 14:05:00,35.5,35.52,35.45,35.46,64220.0,30.5342,30.5514,30.4912,30.4998,64220.0
2017-02-14 14:10:00,35.46,35.49,35.46,35.48,31018.0,30.4998,30.5256,30.4998,30.517,31018.0
2017-02-14 14:15:00,35.48,35.49,35.45,35.46,56620.0,30.517,30.5256,30.4912,30.4998,56620.0
2017-02-14 14:20:00,35.46,35.48,35.43,35.45,118188.0,30.4998,30.517,30.474,30.4912,118188.0
2017-02-14 14:25:00,35.45,35.47,35.44,35.46,85580.0,30.4912,30.5084,30.4826,30.4998,85580.0
2017-02-14 14:30:00,35.45,35.49,35.44,35.49,123698.0,30.4912,30.5256,30.4826,30.5256,123698.0
2017-02-14 14:35:00,35.49,35.49,35.45,35.45,111272.0,30.5256,30.5256,30.4912,30.4912,111272.0
2017-02-14 14:40:00,35.45,35.49,35.45,35.49,58276.0,30.4912,30.5256,30.4912,30.5256,58276.0
2017-02-14 14:45:00,35.49,35.5,35.45,35.47,63040.0,30.5256,30.5342,30.4912,30.5084,63040.0
2017-02-14 14:50:00,35.47,35.49,35.45,35.46,132348.0,30.5084,30.5256,30.4912,30.4998,132348.0
2017-02-14 14:55:00,35.46,35.49,35.46,35.49,59490.0,30.4998,30.5256,30.4998,30.5256,59490.0
2017-02-14 15:00:00,35.48,35.51,35.47,35.47,132018.0,30.517,30.5428,30.5084,30.5084,132018.0
2017-02-14 15:05:00,35.47,35.49,35.47,35.48,100644.0,30.5084,30.5256,30.5084,30.517,100644.0
2017-02-14 15:10:00,35.49,35.49,35.45,35.48,84170.0,30.5256,30.5256,30.4912,30.517,84170.0
2017-02-14 15:15:00,35.48,35.49,35.45,35.45,105284.0,30.517,30.5256,30.4912,30.4912,105284.0
2017-02-14 15:20:00,35.45,35.45,35.43,35.44,62656.0,30.4912,30.4912,30.474,30.4826,62656.0
2017-02-14 15:25:00,35.44,35.48,35.43,35.47,98878.0,30.4826,30.517,30.474,30.5084,98878.0
2017-02-14 15:30:00,35.47,35.49,35.46,35.48,141214.0,30.5084,30.5256,30.4998,30.517,141214.0
2017-02-14 15:35:00,35.48,35.55,35.48,35.55,154420.0,30.517,30.5772,30.517,30.5772,154420.0
2017-02-14 15:40:00,35.55,35.55,35.52,35.54,137984.0,30.5772,30.5772,30.5514,30.5686,137984.0
2017-02-14 15:45:00,35.54,35.54,35.49,35.51,145864.0,30.5686,30.5686,30.5256,30.5428,145864.0
2017-02-14 15:50:00,35.5,35.51,35.39,35.46,365638.0,30.5342,30.5428,30.4396,30.4998,365638.0
2017-02-14 15:55:00,35.45,35.46,35.37,35.39,513282.0,30.4912,30.4998,30.4224,30.4396,513282.0
2017-02-15 09:30:00,35.48,35.68,35.36,35.59,311104.0,30.517,30.689,30.4138,30.6116,311104.0
2017-02-15 09:35:00,35.59,35.61,35.39,35.42,267582.0,30.6116,30.6288,30.4396,30.4654,267582.0
2017-02-15 09:40:00,35.42,35.59,35.41,35.56,60986.0,30.4654,30.6116,30.4568,30.5858,60986.0
2017-02-15 09:45:00,35.56,35.59,35.47,35.47,115814.0,30.5858,30.6116,30.5084,30.5084,115814.0
2017-02-15 09:50:00,35.48,35.56,35.36,35.55,285830.0,30.517,30.5858,30.4138,30.5772,285830.0
2017-02-15 09:55:00,35.55,35.55,35.44,35.51,93112.0,30.5772,30.5772,30.4826,30.5428,93112.0
2017-02-15 10:00:00,35.49,35.55,35.48,35.51,69140.0,30.5256,30.5772,30.517,30.5428,69140.0
2017-02-15 10:05:00,35.51,35.54,35.39,35.45,128846.0,30.5428,30.5686,30.4396,30.4912,128846.0
2017-02-15 10:10:00,35.45,35.54,35.43,35.49,116538.0,30.4912,30.5686,30.474,30.5256,116538.0
2017-02-15 10:15:00,35.49,35.55,35.47,35.5,77508.0,30.5256,30.5772,30.5084,30.5342,77508.0
2017-02-15 10:20:00,35.5,35.55,35.46,35.52,50096.0,30.5342,30.5772,30.4998,30.5514,50096.0
2017-02-15 10:25:00,35.52,35.62,35.52,35.58,72734.0,30.5514,30.6374,30.5514,30.603,72734.0
2017-02-15 10:30:00,35.59,35.63,35.58,35.61,72098.0,30.6116,30.646,30.603,30.6288,72098.0
2017-02-15 10:35:00,35.61,35.66,35.58,35.59,117838.0,30.6288,30.6718,30.603,30.6116,117838.0
2017-02-15 10:40:00,35.59,35.65,35.56,35.57,114086.0,30.6116,30.6632,30.5858,30.5944,114086.0
2017-02-15 10:45:00,35.56,35.58,35.52,35.52,39164.0,30.5858,30.603,30.5514,30.5514,39164.0
2017-02-15 10:50:00,35.54,35.58,35.52,35.55,27196.0,30.5686,30.603,30.5514,30.5772,27196.0
2017-02-15 10:55:00,35.56,35.56,35.51,35.54,49118.0,30.5858,30.5858,30.5428,30.5686,49118.0
2017-02-15 11:00:00,35.53,35.57,35.52,35.54,37650.0,30.56,30.5944,30.5514,30.5686,37650.0
2017-02-15 11:05:00,35.54,35.56,35.49,35.52,38888.0,30.5686,30.5858,30.5256,30.5514,38888.0
2017-02-15 11:10:00,35.51,35.58,35.49,35.57,124952.0,30.5428,30.603,30.5256,30.5944,124952.0
2017-02-15 11:15:00,35.58,35.69,35.58,35.68,295050.0,30.603,30.6976,30.603,30.689,295050.0
2017-02-15 11:20:00,35.68,35.74,35.67,35.68,193436.0,30.689,30.7406,30.6804,30.689,193436.0
2017-02-15 11:25:00,35.69,35.76,35.67,35.74,138044.0,30.6976,30.7578,30.6804,30.7406,138044.0
2017-02-15 11:30:00,35.73,35.74,35.68,35.7,48136.0,30.732,30.7406,30.689,30.7062,48136.0
2017-02-15 11:35:00,35.7,35.71,35.66,35.68,79594.0,30.7062,30.7148,30.6718,30.689,79594.0
2017-02-15 11:40:00,35.68,35.72,35.63,35.65,145222.0,30.689,30.7234,30.646,30.6632,145222.0
2017-02-15 11:45:00,35.65,35.7,35.63,35.7,58950.0,30.6632,30.7062,30.646,30.7062,58950.0
2017-02-15 11:50:00,35.7,35.73,35.67,35.72,84788.0,30.7062,30.732,30.6804,30.7234,84788.0
2017-02-15 11:55:00,35.71,35.74,35.69,35.72,101348.0,30.7148,30.7406,30.6976,30.7234,101348.0
2017-02-15 12:00:00,35.73,35.74,35.71,35.71,45716.0,30.732,30.7406,30.7148,30.7148,45716.0
2017-02-15 12:05:00,35.72,35.76,35.72,35.72,55818.0,30.7234,30.7578,30.7234,30.7234,55818.0
2017-02-15 12:10:00,35.72,35.73,35.68,35.72,44718.0,30.7234,30.732,30.689,30.7234,44718.0
2017-02-15 12:15:00,35.73,35.81,35.73,35.81,74546.0,30.732,30.8009,30.732,30.8009,74546.0
2017-02-15 12:20:00,35.8,35.84,35.79,35.84,87498.0,30.7923,30.8267,30.7837,30.8267,87498.0
2017-02-15 12:25:00,35.84,35.85,35.75,35.76,143598.0,30.8267,30.8353,30.7492,30.7578,143598.0
2017-02-15 12:30:00,35.77,35.83,35.76,35.81,66630.0,30.7665,30.8181,30.7578,30.8009,66630.0
2017-02-15 12:35:00,35.81,35.85,35.79,35.8,104382.0,30.8009,30.8353,30.7837,30.7923,104382.0
2017-02-15 12:40:00,35.8,35.81,35.78,35.8,57948.0,30.7923,30.8009,30.7751,30.7923,57948.0
2017-02-15 12:45:00,35.79,35.81,35.79,35.8,56280.0,30.7837,30.8009,30.7837,30.7923,56280.0
2017-02-15 12:50:00,35.8,35.83,35.79,35.82,88458.0,30.7923,30.8181,30.7837,30.8095,88458.0
2017-02-15 12:55:00,35.82,35.84,35.8,35.8,66222.0,30.8095,30.8267,30.7923,30.7923,66222.0
2017-02-15 13:00:00,35.8,35.9,35.8,35.88,136670.0,30.7923,30.8783,30.7923,30.8611,136670.0
2017-02-15 13:05:00,35.88,35.92,35.88,35.9,47340.0,30.8611,30.8955,30.8611,30.8783,47340.0
2017-02-15 13:10:00,35.9,35.91,35.88,35.9,71776.0,30.8783,30.8869,30.8611,30.8783,71776.0
2017-02-15 13:15:00,35.89,35.93,35.88,35.92,55230.0,30.8697,30.9041,30.8611,30.8955,55230.0
2017-02-15 13:20:00,35.92,35.98,35.91,35.96,132460.0,30.8955,30.9471,30.8869,30.9299,132460.0
2017-02-15 13:25:00,35.97,35.98,35.95,35.96,52484.0,30.9385,30.9471,30.9213,30.9299,52484.0
2017-02-15 13:30:00,35.96,35.97,35.94,35.95,118812.0,30.9299,30.9385,30.9127,30.9213,118812.0
2017-02-15 13:35:00,35.94,36.03,35.93,36.01,170456.0,30.9127,30.9901,30.9041,30.9729,170456.0
2017-02-15 13:40:00,36.01,36.01,35.95,35.99,126338.0,30.9729,30.9729,30.9213,30.9557,126338.0
2017-02-15 13:45:00,35.99,35.99,35.88,35.9,143808.0,30.9557,30.9557,30.8611,30.8783,143808.0
2017-02-15 13:50:00,35.91,35.94,35.9,35.94,71938.0,30.8869,30.9127,30.8783,30.9127,71938.0
2017-02-15 13:55:00,35.94,35.96,35.92,35.93,159330.0,30.9127,30.9299,30.8955,30.9041,159330.0
2017-02-15 14:00:00,35.93,35.94,35.9,35.93,39434.0,30.9041,30.9127,30.8783,30.9041,39434.0
2017-02-15 14:05:00,35.93,35.93,35.9,35.92,62936.0,30.9041,30.9041,30.8783,30.8955,62936.0
2017-02-15 14:10:00,35.92,35.93,35.88,35.88,136390.0,30.8955,30.9041,30.8611,30.8611,136390.0
2017-02-15 14:15:00,35.88,35.88,35.83,35.84,174880.0,30.8611,30.8611,30.8181,30.8267,174880.0
2017-02-15 14:20:00,35.84,35.85,35.81,35.84,63652.0,30.8267,30.8353,30.8009,30.8267,63652.0
2017-02-15 14:25:00,35.84,35.85,35.84,35.85,56166.0,30.8267,30.8353,30.8267,30.8353,56166.0
2017-02-15 14:30:00,35.85,35.85,35.81,35.82,165496.0,30.8353,30.8353,30.8009,30.8095,165496.0
2017-02-15 14:35:00,35.82,35.83,35.81,35.81,52158.0,30.8095,30.8181,30.8009,30.8009,52158.0
2017-02-15 14:40:00,35.82,35.82,35.77,35.79,143646.0,30.8095,30.8095,30.7665,30.7837,143646.0
2017-02-15 14:45:00,35.79,35.85,35.79,35.84,64780.0,30.7837,30.8353,30.7837,30.8267,64780.0
2017-02-15 14:50:00,35.85,35.85,35.83,35.85,39362.0,30.8353,30.8353,30.8181,30.8353,39362.0
2017-02-15 14:55:00,35.85,35.86,35.84,35.85,81056.0,30.8353,30.8439,30.8267,30.8353,81056.0
2017-02-15 15:00:00,35.86,35.91,35.85,35.9,104062.0,30.8439,30.8869,30.8353,30.8783,104062.0
2017-02-15 15:05:00,35.9,35.92,35.88,35.91,128110.0,30.8783,30.8955,30.8611,30.8869,128110.0
2017-02-15 15:10:00,35.9,35.96,35.9,35.96,86882.0,30.8783,30.9299,30.8783,30.9299,86882.0
2017-02-15 15:15:00,35.95,35.96,35.93,35.94,113904.0,30.9213,30.9299,30.9041,30.9127,113904.0
2017-02-15 15:20:00,35.94,35.96,35.94,35.95,91242.0,30.9127,30.9299,30.9127,30.9213,91242.0
2017-02-15 15:25:00,35.95,35.98,35.94,35.95,98802.0,30.9213,30.9471,30.9127,30.9213,98802.0
2017-02-15 15:30:00,35.95,35.95,35.91,35.94,148364.0,30.9213,30.9213,30.8869,30.9127,148364.0
2017-02-15 15:35:00,35.93,35.97,35.93,35.97,100368.0,30.9041,30.9385,30.9041,30.9385,100368.0
2017-02-15 15:40:00,35.96,35.97,35.96,35.96,92102.0,30.9299,30.9385,30.9299,30.9299,92102.0
2017-02-15 15:45:00,35.96,36.01,35.94,36.01,200426.0,30.9299,30.9729,30.9127,30.9729,200426.0
2017-02-15 15:50:00,36.01,36.02,35.97,35.98,410750.0,30.9729,30.9815,30.9385,30.9471,410750.0
2017-02-15 15:55:00,35.98,36.0,35.93,35.95,632356.0,30.9471,30.9643,30.9041,30.9213,632356.0
2017-02-16 09:30:00,35.77,35.79,35.62,35.73,206986.0,30.9213,30.9386,30.7917,30.8868,206986.0
2017-02-16 09:35:00,35.76,35.77,35.65,35.75,167280.0,30.9127,30.9213,30.8176,30.904,167280.0
2017-02-16 09:40:00,35.75,35.77,35.73,35.77,74576.0,30.904,30.9213,30.8868,30.9213,74576.0
2017-02-16 09:45:00,35.77,35.83,35.72,35.72,92074.0,30.9213,30.9732,30.8781,30.8781,92074.0
2017-02-16 09:50:00,35.72,35.73,35.68,35.7,65396.0,30.8781,30.8868,30.8435,30.8608,65396.0
2017-02-16 09:55:00,35.71,35.74,35.7,35.73,29698.0,30.8695,30.8954,30.8608,30.8868,29698.0
2017-02-16 10:00:00,35.72,35.77,35.72,35.76,115386.0,30.8781,30.9213,30.8781,30.9127,115386.0
2017-02-16 10:05:00,35.77,35.82,35.76,35.82,68956.0,30.9213,30.9646,30.9127,30.9646,68956.0
2017-02-16 10:10:00,35.83,35.85,35.74,35.74,54932.0,30.9732,30.9905,30.8954,30.8954,54932.0
2017-02-16 10:15:00,35.74,35.8,35.72,35.72,49528.0,30.8954,30.9473,30.8781,30.8781,49528.0
2017-02-16 10:20:00,35.72,35.77,35.72,35.77,98086.0,30.8781,30.9213,30.8781,30.9213,98086.0
2017-02-16 10:25:00,35.76,35.77,35.71,35.71,52240.0,30.9127,30.9213,30.8695,30.8695,52240.0
2017-02-16 10:30:00,35.71,35.77,35.7,35.77,68236.0,30.8695,30.9213,30.8608,30.9213,68236.0
2017-02-16 10:35:00,35.77,35.79,35.73,35.74,28970.0,30.9213,30.9386,30.8868,30.8954,28970.0
2017-02-16 10:40:00,35.74,35.77,35.74,35.75,49512.0,30.8954,30.9213,30.8954,30.904,49512.0
2017-02-16 10:45:00,35.74,35.74,35.6,35.61,80518.0,30.8954,30.8954,30.7744,30.783,80518.0
2017-02-16 10:50:00,35.6,35.61,35.53,35.54,90440.0,30.7744,30.783,30.7139,30.7225,90440.0
2017-02-16 10:55:00,35.54,35.65,35.53,35.65,37128.0,30.7225,30.8176,30.7139,30.8176,37128.0
2017-02-16 11:00:00,35.64,35.67,35.58,35.6,36286.0,30.809,30.8349,30.7571,30.7744,36286.0
2017-02-16 11:05:00,35.6,35.6,35.49,35.55,72098.0,30.7744,30.7744,30.6793,30.7312,72098.0
2017-02-16 11:10:00,35.54,35.54,35.49,35.5,85760.0,30.7225,30.7225,30.6793,30.6879,85760.0
2017-02-16 11:15:00,35.51,35.59,35.5,35.59,19368.0,30.6966,30.7657,30.6879,30.7657,19368.0
2017-02-16 11:20:00,35.59,35.67,35.57,35.66,39586.0,30.7657,30.8349,30.7484,30.8262,39586.0
2017-02-16 11:25:00,35.66,35.68,35.63,35.65,26518.0,30.8262,30.8435,30.8003,30.8176,26518.0
2017-02-16 11:30:00,35.65,35.67,35.6,35.6,45282.0,30.8176,30.8349,30.7744,30.7744,45282.0
2017-02-16 11:35:00,35.6,35.62,35.56,35.6,38144.0,30.7744,30.7917,30.7398,30.7744,38144.0
2017-02-16 11:40:00,35.62,35.65,35.58,35.62,19182.0,30.7917,30.8176,30.7571,30.7917,19182.0
2017-02-16 11:45:00,35.61,35.61,35.56,35.6,21758.0,30.783,30.783,30.7398,30.7744,21758.0
2017-02-16 11:50:00,35.61,35.66,35.61,35.66,89312.0,30.783,30.8262,30.783,30.8262,89312.0
2017-02-16 11:55:00,35.65,35.67,35.6,35.63,25814.0,30.8176,30.8349,30.7744,30.8003,25814.0
2017-02-16 12:00:00,35.63,35.65,35.59,35.59,19554.0,30.8003,30.8176,30.7657,30.7657,19554.0
2017-02-16 12:05:00,35.58,35.6,35.57,35.6,27350.0,30.7571,30.7744,30.7484,30.7744,27350.0
2017-02-16 12:10:00,35.6,35.63,35.6,35.62,25138.0,30.7744,30.8003,30.7744,30.7917,25138.0
2017-02-16 12:15:00,35.62,35.67,35.62,35.67,24028.0,30.7917,30.8349,30.7917,30.8349,24028.0
2017-02-16 12:20:00,35.68,35.72,35.67,35.68,71328.0,30.8435,30.8781,30.8349,30.8435,71328.0
2017-02-16 12:25:00,35.68,35.68,35.63,35.65,101382.0,30.8435,30.8435,30.8003,30.8176,101382.0
2017-02-16 12:30:00,35.65,35.67,35.61,35.65,16120.0,30.8176,30.8349,30.783,30.8176,16120.0
2017-02-16 12:35:00,35.65,35.67,35.64,35.67,32158.0,30.8176,30.8349,30.809,30.8349,32158.0
2017-02-16 12:40:00,35.66,35.67,35.65,35.65,13636.0,30.8262,30.8349,30.8176,30.8176,13636.0
2017-02-16 12:45:00,35.65,35.65,35.58,35.6,69664.0,30.8176,30.8176,30.7571,30.7744,69664.0
2017-02-16 12:50:00,35.6,35.63,35.59,35.6,19350.0,30.7744,30.8003,30.7657,30.7744,19350.0
2017-02-16 12:55:00,35.6,35.6,35.57,35.59,15342.0,30.7744,30.7744,30.7484,30.7657,15342.0
2017-02-16 13:00:00,35.58,35.58,35.53,35.53,69222.0,30.7571,30.7571,30.7139,30.7139,69222.0
2017-02-16 13:05:00,35.52,35.55,35.51,35.52,68204.0,30.7052,30.7312,30.6966,30.7052,68204.0
2017-02-16 13:10:00,35.52,35.54,35.49,35.5,29396.0,30.7052,30.7225,30.6793,30.6879,29396.0
2017-02-16 13:15:00,35.51,35.53,35.5,35.53,17560.0,30.6966,30.7139,30.6879,30.7139,17560.0
2017-02-16 13:20:00,35.52,35.53,35.49,35.49,35546.0,30.7052,30.7139,30.6793,30.6793,35546.0
2017-02-16 13:25:00,35.49,35.56,35.49,35.55,29720.0,30.6793,30.7398,30.6793,30.7312,29720.0
2017-02-16 13:30:00,35.55,35.58,35.52,35.58,42400.0,30.7312,30.7571,30.7052,30.7571,42400.0
2017-02-16 13:35:00,35.58,35.62,35.57,35.6,19508.0,30.7571,30.7917,30.7484,30.7744,19508.0
2017-02-16 13:40:00,35.6,35.6,35.56,35.6,17582.0,30.7744,30.7744,30.7398,30.7744,17582.0
2017-02-16 13:45:00,35.6,35.6,35.57,35.6,19070.0,30.7744,30.7744,30.7484,30.7744,19070.0
2017-02-16 13:50:00,35.6,35.68,35.6,35.67,234120.0,30.7744,30.8435,30.7744,30.8349,234120.0
2017-02-16 13:55:00,35.67,35.7,35.67,35.68,23924.0,30.8349,30.8608,30.8349,30.8435,23924.0
2017-02-16 14:00:00,35.69,35.7,35.66,35.67,34866.0,30.8522,30.8608,30.8262,30.8349,34866.0
2017-02-16 14:05:00,35.67,35.67,35.64,35.67,44934.0,30.8349,30.8349,30.809,30.8349,44934.0
2017-02-16 14:10:00,35.66,35.67,35.62,35.66,31918.0,30.8262,30.8349,30.7917,30.8262,31918.0
2017-02-16 14:15:00,35.65,35.65,35.6,35.62,46810.0,30.8176,30.8176,30.7744,30.7917,46810.0
2017-02-16 14:20:00,35.62,35.67,35.62,35.65,116154.0,30.7917,30.8349,30.7917,30.8176,116154.0
2017-02-16 14:25:00,35.65,35.71,35.63,35.7,61942.0,30.8176,30.8695,30.8003,30.8608,61942.0
2017-02-16 14:30:00,35.7,35.7,35.68,35.7,53492.0,30.8608,30.8608,30.8435,30.8608,53492.0
2017-02-16 14:35:00,35.7,35.7,35.68,35.7,44532.0,30.8608,30.8608,30.8435,30.8608,44532.0
2017-02-16 14:40:00,35.7,35.74,35.7,35.73,51770.0,30.8608,30.8954,30.8608,30.8868,51770.0
2017-02-16 14:45:00,35.73,35.73,35.68,35.68,31238.0,30.8868,30.8868,30.8435,30.8435,31238.0
2017-02-16 14:50:00,35.69,35.74,35.68,35.74,45386.0,30.8522,30.8954,30.8435,30.8954,45386.0
2017-02-16 14:55:00,35.73,35.74,35.72,35.74,21332.0,30.8868,30.8954,30.8781,30.8954,21332.0
2017-02-16 15:00:00,35.74,35.76,35.73,35.75,36116.0,30.8954,30.9127,30.8868,30.904,36116.0
2017-02-16 15:05:00,35.75,35.77,35.74,35.77,26128.0,30.904,30.9213,30.8954,30.9213,26128.0
2017-02-16 15:10:00,35.77,35.79,35.74,35.77,49220.0,30.9213,30.9386,30.8954,30.9213,49220.0
2017-02-16 15:15:00,35.77,35.8,35.77,35.78,24248.0,30.9213,30.9473,30.9213,30.93,24248.0
2017-02-16 15:20:00,35.78,35.83,35.77,35.81,40250.0,30.93,30.9732,30.9213,30.9559,40250.0
2017-02-16 15:25:00,35.81,35.82,35.8,35.81,28120.0,30.9559,30.9646,30.9473,30.9559,28120.0
2017-02-16 15:30:00,35.82,35.87,35.82,35.86,103176.0,30.9646,31.0078,30.9646,30.9991,103176.0
2017-02-16 15:35:00,35.85,35.85,35.81,35.83,67976.0,30.9905,30.9905,30.9559,30.9732,67976.0
2017-02-16 15:40:00,35.83,35.85,35.82,35.82,52580.0,30.9732,30.9905,30.9646,30.9646,52580.0
2017-02-16 15:45:00,35.82,35.82,35.76,35.77,60314.0,30.9646,30.9646,30.9127,30.9213,60314.0
2017-02-16 15:50:00,35.76,35.83,35.71,35.82,247008.0,30.9127,30.9732,30.8695,30.9646,247008.0
2017-02-16 15:55:00,35.82,35.88,35.82,35.87,330150.0,30.9646,31.0164,30.9646,31.0078,330150.0
2017-02-17 09:30:00,35.77,35.77,35.6,35.65,180456.0,30.9213,30.9213,30.7744,30.8176,180456.0
2017-02-17 09:35:00,35.66,35.69,35.62,35.65,79336.0,30.8262,30.8522,30.7917,30.8176,79336.0
2017-02-17 09:40:00,35.65,35.65,35.57,35.63,25150.0,30.8176,30.8176,30.7484,30.8003,25150.0
2017-02-17 09:45:00,35.65,35.65,35.54,35.6,72662.0,30.8176,30.8176,30.7225,30.7744,72662.0
2017-02-17 09:50:00,35.58,35.59,35.53,35.53,31932.0,30.7571,30.7657,30.7139,30.7139,31932.0
2017-02-17 09:55:00,35.54,35.61,35.54,35.6,35552.0,30.7225,30.783,30.7225,30.7744,35552.0
2017-02-17 10:00:00,35.6,35.6,35.55,35.6,28386.0,30.7744,30.7744,30.7312,30.7744,28386.0
2017-02-17 10:05:00,35.6,35.6,35.55,35.58,58718.0,30.7744,30.7744,30.7312,30.7571,58718.0
2017-02-17 10:10:00,35.57,35.59,35.55,35.56,57614.0,30.7484,30.7657,30.7312,30.7398,57614.0
2017-02-17 10:15:00,35.58,35.6,35.56,35.59,68670.0,30.7571,30.7744,30.7398,30.7657,68670.0
2017-02-17 10:20:00,35.58,35.61,35.56,35.6,27250.0,30.7571,30.783,30.7398,30.7744,27250.0
2017-02-17 10:25:00,35.6,35.61,35.56,35.59,43582.0,30.7744,30.783,30.7398,30.7657,43582.0
2017-02-17 10:30:00,35.59,35.59,35.56,35.59,46876.0,30.7657,30.7657,30.7398,30.7657,46876.0
2017-02-17 10:35:00,35.6,35.68,35.59,35.68,76026.0,30.7744,30.8435,30.7657,30.8435,76026.0
2017-02-17 10:40:00,35.68,35.72,35.68,35.71,9216.0,30.8435,30.8781,30.8435,30.8695,9216.0
2017-02-17 10:45:00,35.71,35.76,35.71,35.76,45664.0,30.8695,30.9127,30.8695,30.9127,45664.0
2017-02-17 10:50:00,35.76,35.76,35.71,35.73,57258.0,30.9127,30.9127,30.8695,30.8868,57258.0
2017-02-17 10:55:00,35.73,35.74,35.7,35.7,90324.0,30.8868,30.8954,30.8608,30.8608,90324.0
2017-02-17 11:00:00,35.71,35.72,35.69,35.7,34636.0,30.8695,30.8781,30.8522,30.8608,34636.0
2017-02-17 11:05:00,35.71,35.71,35.67,35.69,16202.0,30.8695,30.8695,30.8349,30.8522,16202.0
2017-02-17 11:10:00,35.7,35.74,35.7,35.74,16002.0,30.8608,30.8954,30.8608,30.8954,16002.0
2017-02-17 11:15:00,35.74,35.74,35.7,35.71,32834.0,30.8954,30.8954,30.8608,30.8695,32834.0
2017-02-17 11:20:00,35.69,35.69,35.66,35.69,20724.0,30.8522,30.8522,30.8262,30.8522,20724.0
2017-02-17 11:25:00,35.69,35.7,35.65,35.66,17820.0,30.8522,30.8608,30.8176,30.8262,17820.0
2017-02-17 11:30:00,35.67,35.7,35.66,35.69,8338.0,30.8349,30.8608,30.8262,30.8522,8338.0
2017-02-17 11:35:00,35.7,35.72,35.69,35.72,30856.0,30.8608,30.8781,30.8522,30.8781,30856.0
2017-02-17 11:40:00,35.71,35.73,35.7,35.7,14800.0,30.8695,30.8868,30.8608,30.8608,14800.0
2017-02-17 11:45:00,35.7,35.71,35.7,35.71,19996.0,30.8608,30.8695,30.8608,30.8695,19996.0
2017-02-17 11:50:00,35.71,35.73,35.68,35.69,108288.0,30.8695,30.8868,30.8435,30.8522,108288.0
2017-02-17 11:55:00,35.68,35.68,35.64,35.64,20928.0,30.8435,30.8435,30.809,30.809,20928.0
2017-02-17 12:00:00,35.65,35.68,35.64,35.67,21102.0,30.8176,30.8435,30.809,30.8349,21102.0
2017-02-17 12:05:00,35.67,35.69,35.63,35.64,16338.0,30.8349,30.8522,30.8003,30.809,16338.0
2017-02-17 12:10:00,35.64,35.64,35.6,35.63,31536.0,30.809,30.809,30.7744,30.8003,31536.0
2017-02-17 12:15:00,35.62,35.66,35.62,35.65,20202.0,30.7917,30.8262,30.7917,30.8176,20202.0
2017-02-17 12:20:00,35.65,35.67,35.65,35.67,17458.0,30.8176,30.8349,30.8176,30.8349,17458.0
2017-02-17 12:25:00,35.66,35.66,35.63,35.63,14388.0,30.8262,30.8262,30.8003,30.8003,14388.0
2017-02-17 12:30:00,35.63,35.66,35.63,35.65,13226.0,30.8003,30.8262,30.8003,30.8176,13226.0
2017-02-17 12:35:00,35.65,35.66,35.63,35.65,19446.0,30.8176,30.8262,30.8003,30.8176,19446.0
2017-02-17 12:40:00,35.65,35.67,35.65,35.66,28804.0,30.8176,30.8349,30.8176,30.8262,28804.0
2017-02-17 12:45:00,35.67,35.67,35.65,35.65,23670.0,30.8349,30.8349,30.8176,30.8176,23670.0
2017-02-17 12:50:00,35.66,35.69,35.66,35.67,14540.0,30.8262,30.8522,30.8262,30.8349,14540.0
2017-02-17 12:55:00,35.67,35.69,35.66,35.67,17254.0,30.8349,30.8522,30.8262,30.8349,17254.0
2017-02-17 13:00:00,35.67,35.68,35.63,35.65,23306.0,30.8349,30.8435,30.8003,30.8176,23306.0
2017-02-17 13:05:00,35.66,35.66,35.63,35.63,79068.0,30.8262,30.8262,30.8003,30.8003,79068.0
2017-02-17 13:10:00,35.64,35.67,35.63,35.64,17736.0,30.809,30.8349,30.8003,30.809,17736.0
2017-02-17 13:15:00,35.65,35.66,35.63,35.63,13654.0,30.8176,30.8262,30.8003,30.8003,13654.0
2017-02-17 13:20:00,35.63,35.65,35.63,35.63,31144.0,30.8003,30.8176,30.8003,30.8003,31144.0
2017-02-17 13:25:00,35.63,35.67,35.63,35.67,15880.0,30.8003,30.8349,30.8003,30.8349,15880.0
2017-02-17 13:30:00,35.67,35.71,35.67,35.7,44974.0,30.8349,30.8695,30.8349,30.8608,44974.0
2017-02-17 13:35:00,35.71,35.73,35.7,35.73,23660.0,30.8695,30.8868,30.8608,30.8868,23660.0
2017-02-17 13:40:00,35.72,35.74,35.72,35.72,27956.0,30.8781,30.8954,30.8781,30.8781,27956.0
2017-02-17 13:45:00,35.72,35.77,35.72,35.76,18764.0,30.8781,30.9213,30.8781,30.9127,18764.0
2017-02-17 13:50:00,35.76,35.77,35.74,35.74,11822.0,30.9127,30.9213,30.8954,30.8954,11822.0
2017-02-17 13:55:00,35.76,35.76,35.74,35.76,11504.0,30.9127,30.9127,30.8954,30.9127,11504.0
2017-02-17 14:00:00,35.74,35.76,35.74,35.74,14306.0,30.8954,30.9127,30.8954,30.8954,14306.0
2017-02-17 14:05:00,35.74,35.75,35.73,35.74,17516.0,30.8954,30.904,30.8868,30.8954,17516.0
2017-02-17 14:10:00,35.75,35.77,35.73,35.74,20062.0,30.904,30.9213,30.8868,30.8954,20062.0
2017-02-17 14:15:00,35.73,35.74,35.71,35.72,18094.0,30.8868,30.8954,30.8695,30.8781,18094.0
2017-02-17 14:20:00,35.72,35.74,35.71,35.72,13786.0,30.8781,30.8954,30.8695,30.8781,13786.0
2017-02-17 14:25:00,35.72,35.77,35.71,35.73,59534.0,30.8781,30.9213,30.8695,30.8868,59534.0
2017-02-17 14:30:00,35.73,35.77,35.73,35.75,14288.0,30.8868,30.9213,30.8868,30.904,14288.0
2017-02-17 14:35:00,35.76,35.78,35.75,35.78,12348.0,30.9127,30.93,30.904,30.93,12348.0
2017-02-17 14:40:00,35.77,35.83,35.77,35.82,38936.0,30.9213,30.9732,30.9213,30.9646,38936.0
2017-02-17 14:45:00,35.82,35.82,35.8,35.82,26050.0,30.9646,30.9646,30.9473,30.9646,26050.0
2017-02-17 14:50:00,35.82,35.82,35.79,35.79,26896.0,30.9646,30.9646,30.9386,30.9386,26896.0
2017-02-17 14:55:00,35.79,35.81,35.79,35.79,18536.0,30.9386,30.9559,30.9386,30.9386,18536.0
2017-02-17 15:00:00,35.79,35.82,35.79,35.81,19744.0,30.9386,30.9646,30.9386,30.9559,19744.0
2017-02-17 15:05:00,35.81,35.82,35.8,35.81,15414.0,30.9559,30.9646,30.9473,30.9559,15414.0
2017-02-17 15:10:00,35.81,35.83,35.81,35.82,30452.0,30.9559,30.9732,30.9559,30.9646,30452.0
2017-02-17 15:15:00,35.82,35.82,35.79,35.79,25908.0,30.9646,30.9646,30.9386,30.9386,25908.0
2017-02-17 15:20:00,35.79,35.8,35.77,35.79,40040.0,30.9386,30.9473,30.9213,30.9386,40040.0
2017-02-17 15:25:00,35.79,35.83,35.79,35.83,38290.0,30.9386,30.9732,30.9386,30.9732,38290.0
2017-02-17 15:30:00,35.83,35.84,35.82,35.82,55428.0,30.9732,30.9818,30.9646,30.9646,55428.0
2017-02-17 15:35:00,35.82,35.83,35.77,35.78,73190.0,30.9646,30.9732,30.9213,30.93,73190.0
2017-02-17 15:40:00,35.78,35.82,35.78,35.79,37618.0,30.93,30.9646,30.93,30.9386,37618.0
2017-02-17 15:45:00,35.79,35.83,35.77,35.78,91998.0,30.9386,30.9732,30.9213,30.93,91998.0
2017-02-17 15:50:00,35.78,35.85,35.78,35.79,152722.0,30.93,30.9905,30.93,30.9386,152722.0
2017-02-17 15:55:00,35.79,35.85,35.79,35.84,210914.0,30.9386,30.9905,30.9386,30.9818,210914.0
2017-02-21 09:30:00,35.95,36.13,35.88,36.02,168282.0,31.0769,31.2325,31.0164,31.1374,168282.0
2017-02-21 09:35:00,36.05,36.15,36.03,36.05,130704.0,31.1634,31.2498,31.1461,31.1634,130704.0
2017-02-21 09:40:00,36.06,36.07,36.0,36.02,67004.0,31.172,31.1807,31.1202,31.1374,67004.0
2017-02-21 09:45:00,36.02,36.09,36.01,36.07,79592.0,31.1374,31.198,31.1288,31.1807,79592.0
2017-02-21 09:50:00,36.08,36.13,36.04,36.13,78736.0,31.1893,31.2325,31.1547,31.2325,78736.0
2017-02-21 09:55:00,36.13,36.13,36.09,36.11,114192.0,31.2325,31.2325,31.198,31.2152,114192.0
2017-02-21 10:00:00,36.12,36.15,36.08,36.1,82040.0,31.2239,31.2498,31.1893,31.2066,82040.0
2017-02-21 10:05:00,36.1,36.12,36.09,36.1,211244.0,31.2066,31.2239,31.198,31.2066,211244.0
2017-02-21 10:10:00,36.1,36.17,36.1,36.13,96586.0,31.2066,31.2671,31.2066,31.2325,96586.0
2017-02-21 10:15:00,36.14,36.16,36.11,36.14,137660.0,31.2412,31.2585,31.2152,31.2412,137660.0
2017-02-21 10:20:00,36.13,36.16,36.11,36.15,183326.0,31.2325,31.2585,31.2152,31.2498,183326.0
2017-02-21 10:25:00,36.15,36.19,36.1,36.1,107574.0,31.2498,31.2844,31.2066,31.2066,107574.0
2017-02-21 10:30:00,36.11,36.17,36.1,36.16,141238.0,31.2152,31.2671,31.2066,31.2585,141238.0
2017-02-21 10:35:00,36.17,36.19,36.15,36.18,29362.0,31.2671,31.2844,31.2498,31.2758,29362.0
2017-02-21 10:40:00,36.18,36.2,36.12,36.2,193156.0,31.2758,31.293,31.2239,31.293,193156.0
2017-02-21 10:45:00,36.2,36.2,36.13,36.13,68508.0,31.293,31.293,31.2325,31.2325,68508.0
2017-02-21 10:50:00,36.13,36.15,36.06,36.09,292914.0,31.2325,31.2498,31.172,31.198,292914.0
2017-02-21 10:55:00,36.09,36.14,36.09,36.12,144960.0,31.198,31.2412,31.198,31.2239,144960.0
2017-02-21 11:00:00,36.12,36.16,36.1,36.13,140258.0,31.2239,31.2585,31.2066,31.2325,140258.0
2017-02-21 11:05:00,36.14,36.19,36.1,36.11,93722.0,31.2412,31.2844,31.2066,31.2152,93722.0
2017-02-21 11:10:00,36.12,36.15,36.12,36.15,23806.0,31.2239,31.2498,31.2239,31.2498,23806.0
2017-02-21 11:15:00,36.14,36.14,36.12,36.13,26264.0,31.2412,31.2412,31.2239,31.2325,26264.0
2017-02-21 11:20:00,36.13,36.15,36.12,36.13,91912.0,31.2325,31.2498,31.2239,31.2325,91912.0
2017-02-21 11:25:00,36.13,36.15,36.1,36.12,237904.0,31.2325,31.2498,31.2066,31.2239,237904.0
2017-02-21 11:30:00,36.12,36.15,36.1,36.15,207352.0,31.2239,31.2498,31.2066,31.2498,207352.0
2017-02-21 11:35:00,36.14,36.16,36.13,36.14,150270.0,31.2412,31.2585,31.2325,31.2412,150270.0
2017-02-21 11:40:00,36.14,36.16,36.14,36.16,44154.0,31.2412,31.2585,31.2412,31.2585,44154.0
2017-02-21 11:45:00,36.16,36.2,36.16,36.18,44840.0,31.2585,31.293,31.2585,31.2758,44840.0
2017-02-21 11:50:00,36.17,36.18,36.15,36.15,51102.0,31.2671,31.2758,31.2498,31.2498,51102.0
2017-02-21 11:55:00,36.15,36.17,36.13,36.15,33378.0,31.2498,31.2671,31.2325,31.2498,33378.0
2017-02-21 12:00:00,36.14,36.16,36.13,36.15,89426.0,31.2412,31.2585,31.2325,31.2498,89426.0
2017-02-21 12:05:00,36.15,36.15,36.13,36.15,114928.0,31.2498,31.2498,31.2325,31.2498,114928.0
2017-02-21 12:10:00,36.15,36.17,36.14,36.16,27032.0,31.2498,31.2671,31.2412,31.2585,27032.0
2017-02-21 12:15:00,36.16,36.19,36.16,36.18,26188.0,31.2585,31.2844,31.2585,31.2758,26188.0
2017-02-21 12:20:00,36.18,36.19,36.15,36.15,24064.0,31.2758,31.2844,31.2498,31.2498,24064.0
2017-02-21 12:25:00,36.16,36.19,36.15,36.16,61506.0,31.2585,31.2844,31.2498,31.2585,61506.0
2017-02-21 12:30:00,36.16,36.16,36.13,36.15,125368.0,31.2585,31.2585,31.2325,31.2498,125368.0
2017-02-21 12:35:00,36.16,36.16,36.15,36.16,17586.0,31.2585,31.2585,31.2498,31.2585,17586.0
2017-02-21 12:40:00,36.15,36.16,36.15,36.15,6620.0,31.2498,31.2585,31.2498,31.2498,6620.0
2017-02-21 12:45:00,36.14,36.18,36.14,36.16,9614.0,31.2412,31.2758,31.2412,31.2585,9614.0
2017-02-21 12:50:00,36.15,36.15,36.13,36.15,24120.0,31.2498,31.2498,31.2325,31.2498,24120.0
2017-02-21 12:55:00,36.14,36.16,36.14,36.15,10840.0,31.2412,31.2585,31.2412,31.2498,10840.0
2017-02-21 13:00:00,36.15,36.16,36.13,36.15,52720.0,31.2498,31.2585,31.2325,31.2498,52720.0
2017-02-21 13:05:00,36.15,36.15,36.13,36.15,9400.0,31.2498,31.2498,31.2325,31.2498,9400.0
2017-02-21 13:10:00,36.15,36.16,36.13,36.16,240788.0,31.2498,31.2585,31.2325,31.2585,240788.0
2017-02-21 13:15:00,36.15,36.17,36.15,36.17,15200.0,31.2498,31.2671,31.2498,31.2671,15200.0
2017-02-21 13:20:00,36.17,36.18,36.16,36.16,9996.0,31.2671,31.2758,31.2585,31.2585,9996.0
2017-02-21 13:25:00,36.16,36.23,36.16,36.22,27420.0,31.2585,31.319,31.2585,31.3103,27420.0
2017-02-21 13:30:00,36.21,36.21,36.17,36.17,23924.0,31.3017,31.3017,31.2671,31.2671,23924.0
2017-02-21 13:35:00,36.16,36.19,36.16,36.18,9632.0,31.2585,31.2844,31.2585,31.2758,9632.0
2017-02-21 13:40:00,36.17,36.19,36.16,36.19,16504.0,31.2671,31.2844,31.2585,31.2844,16504.0
2017-02-21 13:45:00,36.18,36.19,36.17,36.18,5904.0,31.2758,31.2844,31.2671,31.2758,5904.0
2017-02-21 13:50:00,36.17,36.18,36.15,36.15,188720.0,31.2671,31.2758,31.2498,31.2498,188720.0
2017-02-21 13:55:00,36.15,36.17,36.12,36.17,28286.0,31.2498,31.2671,31.2239,31.2671,28286.0
2017-02-21 14:00:00,36.17,36.19,36.16,36.18,14982.0,31.2671,31.2844,31.2585,31.2758,14982.0
2017-02-21 14:05:00,36.18,36.21,36.18,36.21,21022.0,31.2758,31.3017,31.2758,31.3017,21022.0
2017-02-21 14:10:00,36.21,36.21,36.16,36.17,56886.0,31.3017,31.3017,31.2585,31.2671,56886.0
2017-02-21 14:15:00,36.17,36.18,36.16,36.18,14934.0,31.2671,31.2758,31.2585,31.2758,14934.0
2017-02-21 14:20:00,36.18,36.2,36.16,36.17,30832.0,31.2758,31.293,31.2585,31.2671,30832.0
2017-02-21 14:25:00,36.18,36.2,36.18,36.19,9922.0,31.2758,31.293,31.2758,31.2844,9922.0
2017-02-21 14:30:00,36.19,36.2,36.15,36.15,42516.0,31.2844,31.293,31.2498,31.2498,42516.0
2017-02-21 14:35:00,36.16,36.19,36.15,36.18,56928.0,31.2585,31.2844,31.2498,31.2758,56928.0
2017-02-21 14:40:00,36.18,36.21,36.17,36.2,65994.0,31.2758,31.3017,31.2671,31.293,65994.0
2017-02-21 14:45:00,36.21,36.22,36.18,36.18,71148.0,31.3017,31.3103,31.2758,31.2758,71148.0
2017-02-21 14:50:00,36.18,36.2,36.18,36.19,78688.0,31.2758,31.293,31.2758,31.2844,78688.0
2017-02-21 14:55:00,36.19,36.2,36.15,36.16,116564.0,31.2844,31.293,31.2498,31.2585,116564.0
2017-02-21 15:00:00,36.15,36.18,36.15,36.18,28598.0,31.2498,31.2758,31.2498,31.2758,28598.0
2017-02-21 15:05:00,36.18,36.19,36.16,36.17,35286.0,31.2758,31.2844,31.2585,31.2671,35286.0
2017-02-21 15:10:00,36.17,36.18,36.15,36.15,48842.0,31.2671,31.2758,31.2498,31.2498,48842.0
2017-02-21 15:15:00,36.15,36.16,36.12,36.15,67990.0,31.2498,31.2585,31.2239,31.2498,67990.0
2017-02-21 15:20:00,36.15,36.16,36.13,36.14,98990.0,31.2498,31.2585,31.2325,31.2412,98990.0
2017-02-21 15:25:00,36.15,36.18,36.14,36.17,57258.0,31.2498,31.2758,31.2412,31.2671,57258.0
2017-02-21 15:30:00,36.17,36.18,36.15,36.17,49292.0,31.2671,31.2758,31.2498,31.2671,49292.0
2017-02-21 15:35:00,36.18,36.2,36.17,36.2,77144.0,31.2758,31.293,31.2671,31.293,77144.0
2017-02-21 15:40:00,36.2,36.22,36.2,36.2,59200.0,31.293,31.3103,31.293,31.293,59200.0
2017-02-21 15:45:00,36.2,36.22,36.19,36.21,72572.0,31.293,31.3103,31.2844,31.3017,72572.0
2017-02-21 15:50:00,36.22,36.23,36.21,36.23,117000.0,31.3103,31.319,31.3017,31.319,117000.0
2017-02-21 15:55:00,36.23,36.27,36.22,36.24,526134.0,31.319,31.3536,31.3103,31.3276,526134.0
2017-02-22 09:30:00,36.26,36.41,36.15,36.41,165298.0,31.3449,31.4746,31.2498,31.4746,165298.0
2017-02-22 09:35:00,36.38,36.48,36.22,36.32,82040.0,31.4486,31.5351,31.3103,31.3968,82040.0
2017-02-22 09:40:00,36.29,36.29,36.12,36.2,257396.0,31.3708,31.3708,31.2239,31.293,257396.0
2017-02-22 09:45:00,36.2,36.3,36.19,36.24,46108.0,31.293,31.3795,31.2844,31.3276,46108.0
2017-02-22 09:50:00,36.23,36.29,36.22,36.27,63388.0,31.319,31.3708,31.3103,31.3536,63388.0
2017-02-22 09:55:00,36.27,36.42,36.26,36.4,101164.0,31.3536,31.4832,31.3449,31.4659,101164.0
2017-02-22 10:00:00,36.42,36.43,36.35,36.37,49378.0,31.4832,31.4919,31.4227,31.44,49378.0
2017-02-22 10:05:00,36.37,36.47,36.36,36.43,68704.0,31.44,31.5264,31.4314,31.4919,68704.0
2017-02-22 10:10:00,36.43,36.46,36.37,36.42,38630.0,31.4919,31.5178,31.44,31.4832,38630.0
2017-02-22 10:15:00,36.42,36.45,36.4,36.44,23992.0,31.4832,31.5092,31.4659,31.5005,23992.0
2017-02-22 10:20:00,36.45,36.45,36.4,36.44,19682.0,31.5092,31.5092,31.4659,31.5005,19682.0
2017-02-22 10:25:00,36.42,36.43,36.4,36.41,21920.0,31.4832,31.4919,31.4659,31.4746,21920.0
2017-02-22 10:30:00,36.41,36.42,36.37,36.38,41448.0,31.4746,31.4832,31.44,31.4486,41448.0
2017-02-22 10:35:00,36.38,36.44,36.38,36.43,43084.0,31.4486,31.5005,31.4486,31.4919,43084.0
2017-02-22 10:40:00,36.43,36.47,36.4,36.46,58658.0,31.4919,31.5264,31.4659,31.5178,58658.0
2017-02-22 10:45:00,36.46,36.47,36.37,36.38,41990.0,31.5178,31.5264,31.44,31.4486,41990.0
2017-02-22 10:50:00,36.38,36.43,36.37,36.38,46856.0,31.4486,31.4919,31.44,31.4486,46856.0
2017-02-22 10:55:00,36.38,36.4,36.37,36.39,45056.0,31.4486,31.4659,31.44,31.4573,45056.0
2017-02-22 11:00:00,36.38,36.4,36.35,36.38,146418.0,31.4486,31.4659,31.4227,31.4486,146418.0
2017-02-22 11:05:00,36.38,36.38,36.33,36.37,157198.0,31.4486,31.4486,31.4054,31.44,157198.0
2017-02-22 11:10:00,36.38,36.4,36.37,36.39,28304.0,31.4486,31.4659,31.44,31.4573,28304.0
2017-02-22 11:15:00,36.38,36.4,36.37,36.4,27694.0,31.4486,31.4659,31.44,31.4659,27694.0
2017-02-22 11:20:00,36.4,36.45,36.4,36.44,24630.0,31.4659,31.5092,31.4659,31.5005,24630.0
2017-02-22 11:25:00,36.45,36.51,36.44,36.49,69622.0,31.5092,31.561,31.5005,31.5437,69622.0
2017-02-22 11:30:00,36.5,36.5,36.46,36.46,25580.0,31.5524,31.5524,31.5178,31.5178,25580.0
2017-02-22 11:35:00,36.47,36.48,36.46,36.47,19254.0,31.5264,31.5351,31.5178,31.5264,19254.0
2017-02-22 11:40:00,36.47,36.47,36.44,36.44,27524.0,31.5264,31.5264,31.5005,31.5005,27524.0
2017-02-22 11:45:00,36.44,36.45,36.41,36.41,52368.0,31.5005,31.5092,31.4746,31.4746,52368.0
2017-02-22 11:50:00,36.41,36.43,36.39,36.43,22128.0,31.4746,31.4919,31.4573,31.4919,22128.0
2017-02-22 11:55:00,36.43,36.45,36.41,36.41,24932.0,31.4919,31.5092,31.4746,31.4746,24932.0
2017-02-22 12:00:00,36.41,36.42,36.39,36.41,22530.0,31.4746,31.4832,31.4573,31.4746,22530.0
2017-02-22 12:05:00,36.41,36.43,36.41,36.42,34894.0,31.4746,31.4919,31.4746,31.4832,34894.0
2017-02-22 12:10:00,36.43,36.43,36.42,36.42,18124.0,31.4919,31.4919,31.4832,31.4832,18124.0
2017-02-22 12:15:00,36.43,36.43,36.38,36.41,800714.0,31.4919,31.4919,31.4486,31.4746,800714.0
2017-02-22 12:20:00,36.4,36.41,36.39,36.4,11924.0,31.4659,31.4746,31.4573,31.4659,11924.0
2017-02-22 12:25:00,36.4,36.42,36.4,36.41,23544.0,31.4659,31.4832,31.4659,31.4746,23544.0
2017-02-22 12:30:00,36.41,36.43,36.41,36.41,18424.0,31.4746,31.4919,31.4746,31.4746,18424.0
2017-02-22 12:35:00,36.41,36.43,36.4,36.42,68178.0,31.4746,31.4919,31.4659,31.4832,68178.0
2017-02-22 12:40:00,36.42,36.47,36.41,36.47,70936.0,31.4832,31.5264,31.4746,31.5264,70936.0
2017-02-22 12:45:00,36.46,36.52,36.45,36.48,191770.0,31.5178,31.5697,31.5092,31.5351,191770.0
2017-02-22 12:50:00,36.47,36.48,36.44,36.46,36630.0,31.5264,31.5351,31.5005,31.5178,36630.0
2017-02-22 12:55:00,36.48,36.57,36.46,36.49,168230.0,31.5351,31.6129,31.5178,31.5437,168230.0
2017-02-22 13:00:00,36.49,36.5,36.49,36.49,33950.0,31.5437,31.5524,31.5437,31.5437,33950.0
2017-02-22 13:05:00,36.49,36.51,36.49,36.5,33352.0,31.5437,31.561,31.5437,31.5524,33352.0
2017-02-22 13:10:00,36.49,36.54,36.49,36.5,40718.0,31.5437,31.587,31.5437,31.5524,40718.0
2017-02-22 13:15:00,36.5,36.52,36.49,36.51,30812.0,31.5524,31.5697,31.5437,31.561,30812.0
2017-02-22 13:20:00,36.51,36.52,36.5,36.52,17036.0,31.561,31.5697,31.5524,31.5697,17036.0
2017-02-22 13:25:00,36.51,36.52,36.49,36.5,27358.0,31.561,31.5697,31.5437,31.5524,27358.0
2017-02-22 13:30:00,36.51,36.52,36.49,36.5,21104.0,31.561,31.5697,31.5437,31.5524,21104.0
2017-02-22 13:35:00,36.5,36.51,36.49,36.49,70340.0,31.5524,31.561,31.5437,31.5437,70340.0
2017-02-22 13:40:00,36.49,36.49,36.48,36.48,29218.0,31.5437,31.5437,31.5351,31.5351,29218.0
2017-02-22 13:45:00,36.48,36.49,36.47,36.48,12428.0,31.5351,31.5437,31.5264,31.5351,12428.0
2017-02-22 13:50:00,36.48,36.49,36.46,36.46,22854.0,31.5351,31.5437,31.5178,31.5178,22854.0
2017-02-22 13:55:00,36.47,36.48,36.46,36.48,17010.0,31.5264,31.5351,31.5178,31.5351,17010.0
2017-02-22 14:00:00,36.48,36.5,36.47,36.48,106790.0,31.5351,31.5524,31.5264,31.5351,106790.0
2017-02-22 14:05:00,36.48,36.5,36.48,36.49,61704.0,31.5351,31.5524,31.5351,31.5437,61704.0
2017-02-22 14:10:00,36.49,36.49,36.47,36.49,44794.0,31.5437,31.5437,31.5264,31.5437,44794.0
2017-02-22 14:15:00,36.49,36.51,36.46,36.48,37530.0,31.5437,31.561,31.5178,31.5351,37530.0
2017-02-22 14:20:00,36.48,36.51,36.47,36.51,74314.0,31.5351,31.561,31.5264,31.561,74314.0
2017-02-22 14:25:00,36.51,36.54,36.51,36.54,23556.0,31.561,31.587,31.561,31.587,23556.0
2017-02-22 14:30:00,36.53,36.55,36.49,36.51,59310.0,31.5783,31.5956,31.5437,31.561,59310.0
2017-02-22 14:35:00,36.51,36.51,36.49,36.5,40946.0,31.561,31.561,31.5437,31.5524,40946.0
2017-02-22 14:40:00,36.5,36.51,36.49,36.5,100096.0,31.5524,31.561,31.5437,31.5524,100096.0
2017-02-22 14:45:00,36.5,36.5,36.48,36.48,86062.0,31.5524,31.5524,31.5351,31.5351,86062.0
2017-02-22 14:50:00,36.48,36.49,36.45,36.45,15790.0,31.5351,31.5437,31.5092,31.5092,15790.0
2017-02-22 14:55:00,36.45,36.49,36.43,36.47,123608.0,31.5092,31.5437,31.4919,31.5264,123608.0
2017-02-22 15:00:00,36.47,36.49,36.46,36.49,29460.0,31.5264,31.5437,31.5178,31.5437,29460.0
2017-02-22 15:05:00,36.48,36.49,36.46,36.48,17506.0,31.5351,31.5437,31.5178,31.5351,17506.0
2017-02-22 15:10:00,36.48,36.5,36.48,36.49,34082.0,31.5351,31.5524,31.5351,31.5437,34082.0
2017-02-22 15:15:00,36.49,36.5,36.49,36.49,125054.0,31.5437,31.5524,31.5437,31.5437,125054.0
2017-02-22 15:20:00,36.49,36.52,36.49,36.51,122402.0,31.5437,31.5697,31.5437,31.561,122402.0
2017-02-22 15:25:00,36.51,36.55,36.51,36.54,26486.0,31.561,31.5956,31.561,31.587,26486.0
2017-02-22 15:30:00,36.54,36.54,36.51,36.54,349108.0,31.587,31.587,31.561,31.587,349108.0
2017-02-22 15:35:00,36.54,36.54,36.52,36.52,86826.0,31.587,31.587,31.5697,31.5697,86826.0
2017-02-22 15:40:00,36.52,36.55,36.52,36.54,64590.0,31.5697,31.5956,31.5697,31.587,64590.0
2017-02-22 15:45:00,36.54,36.55,36.52,36.54,95454.0,31.587,31.5956,31.5697,31.587,95454.0
2017-02-22 15:50:00,36.53,36.55,36.53,36.55,134032.0,31.5783,31.5956,31.5783,31.5956,134032.0
2017-02-22 15:55:00,36.55,36.55,36.51,36.52,308046.0,31.5956,31.5956,31.561,31.5697,308046.0
2017-02-23 09:30:00,36.52,36.55,36.28,36.36,107306.0,31.5697,31.5956,31.3622,31.4314,107306.0
2017-02-23 09:35:00,36.41,36.47,36.32,36.37,18942.0,31.4746,31.5264,31.3968,31.44,18942.0
2017-02-23 09:40:00,36.37,36.37,36.27,36.37,92414.0,31.44,31.44,31.3536,31.44,92414.0
2017-02-23 09:45:00,36.35,36.38,36.3,36.37,101086.0,31.4227,31.4486,31.3795,31.44,101086.0
2017-02-23 09:50:00,36.38,36.48,36.36,36.44,281432.0,31.4486,31.5351,31.4314,31.5005,281432.0
2017-02-23 09:55:00,36.46,36.52,36.42,36.51,55434.0,31.5178,31.5697,31.4832,31.561,55434.0
2017-02-23 10:00:00,36.51,36.52,36.43,36.5,57720.0,31.561,31.5697,31.4919,31.5524,57720.0
2017-02-23 10:05:00,36.52,36.54,36.46,36.48,61088.0,31.5697,31.587,31.5178,31.5351,61088.0
2017-02-23 10:10:00,36.48,36.49,36.44,36.48,153400.0,31.5351,31.5437,31.5005,31.5351,153400.0
2017-02-23 10:15:00,36.47,36.47,36.4,36.45,75930.0,31.5264,31.5264,31.4659,31.5092,75930.0
2017-02-23 10:20:00,36.45,36.47,36.42,36.45,56678.0,31.5092,31.5264,31.4832,31.5092,56678.0
2017-02-23 10:25:00,36.46,36.48,36.44,36.46,50966.0,31.5178,31.5351,31.5005,31.5178,50966.0
2017-02-23 10:30:00,36.46,36.47,36.44,36.46,47710.0,31.5178,31.5264,31.5005,31.5178,47710.0
2017-02-23 10:35:00,36.46,36.46,36.44,36.45,80708.0,31.5178,31.5178,31.5005,31.5092,80708.0
2017-02-23 10:40:00,36.45,36.45,36.38,36.38,333172.0,31.5092,31.5092,31.4486,31.4486,333172.0
2017-02-23 10:45:00,36.38,36.38,36.34,36.34,130670.0,31.4486,31.4486,31.4141,31.4141,130670.0
2017-02-23 10:50:00,36.35,36.36,36.3,36.34,37418.0,31.4227,31.4314,31.3795,31.4141,37418.0
2017-02-23 10:55:00,36.32,36.33,36.3,36.33,120688.0,31.3968,31.4054,31.3795,31.4054,120688.0
2017-02-23 11:00:00,36.33,36.33,36.32,36.33,55732.0,31.4054,31.4054,31.3968,31.4054,55732.0
2017-02-23 11:05:00,36.33,36.33,36.26,36.26,59120.0,31.4054,31.4054,31.3449,31.3449,59120.0
2017-02-23 11:10:00,36.26,36.26,36.23,36.25,82752.0,31.3449,31.3449,31.319,31.3363,82752.0
2017-02-23 11:15:00,36.25,36.27,36.24,36.27,37316.0,31.3363,31.3536,31.3276,31.3536,37316.0
2017-02-23 11:20:00,36.27,36.28,36.21,36.22,41882.0,31.3536,31.3622,31.3017,31.3103,41882.0
2017-02-23 11:25:00,36.22,36.24,36.17,36.24,34368.0,31.3103,31.3276,31.2671,31.3276,34368.0
2017-02-23 11:30:00,36.23,36.29,36.22,36.27,53974.0,31.319,31.3708,31.3103,31.3536,53974.0
2017-02-23 11:35:00,36.27,36.29,36.23,36.26,52596.0,31.3536,31.3708,31.319,31.3449,52596.0
2017-02-23 11:40:00,36.26,36.27,36.23,36.26,30932.0,31.3449,31.3536,31.319,31.3449,30932.0
2017-02-23 11:45:00,36.27,36.3,36.22,36.29,60078.0,31.3536,31.3795,31.3103,31.3708,60078.0
2017-02-23 11:50:00,36.29,36.33,36.28,36.29,34982.0,31.3708,31.4054,31.3622,31.3708,34982.0
2017-02-23 11:55:00,36.29,36.31,36.26,36.26,47168.0,31.3708,31.3881,31.3449,31.3449,47168.0
2017-02-23 12:00:00,36.27,36.3,36.26,36.29,33154.0,31.3536,31.3795,31.3449,31.3708,33154.0
2017-02-23 12:05:00,36.28,36.35,36.28,36.34,75184.0,31.3622,31.4227,31.3622,31.4141,75184.0
2017-02-23 12:10:00,36.34,36.35,36.31,36.35,50478.0,31.4141,31.4227,31.3881,31.4227,50478.0
2017-02-23 12:15:00,36.35,36.43,36.34,36.43,25068.0,31.4227,31.4919,31.4141,31.4919,25068.0
2017-02-23 12:20:00,36.43,36.49,36.43,36.46,74158.0,31.4919,31.5437,31.4919,31.5178,74158.0
2017-02-23 12:25:00,36.45,36.5,36.45,36.48,72292.0,31.5092,31.5524,31.5092,31.5351,72292.0
2017-02-23 12:30:00,36.49,36.54,36.48,36.54,67446.0,31.5437,31.587,31.5351,31.587,67446.0
2017-02-23 12:35:00,36.54,36.55,36.52,36.52,27362.0,31.587,31.5956,31.5697,31.5697,27362.0
2017-02-23 12:40:00,36.53,36.54,36.49,36.52,17280.0,31.5783,31.587,31.5437,31.5697,17280.0
2017-02-23 12:45:00,36.52,36.55,36.49,36.49,194218.0,31.5697,31.5956,31.5437,31.5437,194218.0
2017-02-23 12:50:00,36.49,36.49,36.41,36.41,27230.0,31.5437,31.5437,31.4746,31.4746,27230.0
2017-02-23 12:55:00,36.41,36.42,36.37,36.38,26604.0,31.4746,31.4832,31.44,31.4486,26604.0
2017-02-23 13:00:00,36.37,36.4,36.35,36.35,18090.0,31.44,31.4659,31.4227,31.4227,18090.0
2017-02-23 13:05:00,36.35,36.37,36.35,36.35,9516.0,31.4227,31.44,31.4227,31.4227,9516.0
2017-02-23 13:10:00,36.35,36.38,36.32,36.38,57420.0,31.4227,31.4486,31.3968,31.4486,57420.0
2017-02-23 13:15:00,36.37,36.41,36.35,36.4,301474.0,31.44,31.4746,31.4227,31.4659,301474.0
2017-02-23 13:20:00,36.41,36.42,36.38,36.4,35780.0,31.4746,31.4832,31.4486,31.4659,35780.0
2017-02-23 13:25:00,36.4,36.41,36.39,36.4,23072.0,31.4659,31.4746,31.4573,31.4659,23072.0
2017-02-23 13:30:00,36.39,36.41,36.38,36.41,38932.0,31.4573,31.4746,31.4486,31.4746,38932.0
2017-02-23 13:35:00,36.4,36.41,36.38,36.4,23496.0,31.4659,31.4746,31.4486,31.4659,23496.0
2017-02-23 13:40:00,36.4,36.41,36.39,36.4,9718.0,31.4659,31.4746,31.4573,31.4659,9718.0
2017-02-23 13:45:00,36.4,36.42,36.39,36.41,19850.0,31.4659,31.4832,31.4573,31.4746,19850.0
2017-02-23 13:50:00,36.41,36.41,36.39,36.4,14204.0,31.4746,31.4746,31.4573,31.4659,14204.0
2017-02-23 13:55:00,36.4,36.41,36.4,36.41,22170.0,31.4659,31.4746,31.4659,31.4746,22170.0
2017-02-23 14:00:00,36.4,36.41,36.39,36.41,27118.0,31.4659,31.4746,31.4573,31.4746,27118.0
2017-02-23 14:05:00,36.41,36.41,36.38,36.38,59820.0,31.4746,31.4746,31.4486,31.4486,59820.0
2017-02-23 14:10:00,36.38,36.38,36.34,36.35,81842.0,31.4486,31.4486,31.4141,31.4227,81842.0
2017-02-23 14:15:00,36.35,36.35,36.34,36.35,29498.0,31.4227,31.4227,31.4141,31.4227,29498.0
2017-02-23 14:20:00,36.34,36.38,36.34,36.38,26516.0,31.4141,31.4486,31.4141,31.4486,26516.0
2017-02-23 14:25:00,36.38,36.38,36.36,36.37,18324.0,31.4486,31.4486,31.4314,31.44,18324.0
2017-02-23 14:30:00,36.37,36.38,36.35,36.37,34472.0,31.44,31.4486,31.4227,31.44,34472.0
2017-02-23 14:35:00,36.37,36.37,36.34,36.35,37950.0,31.44,31.44,31.4141,31.4227,37950.0
2017-02-23 14:40:00,36.35,36.35,36.33,36.33,13778.0,31.4227,31.4227,31.4054,31.4054,13778.0
2017-02-23 14:45:00,36.32,36.35,36.32,36.35,43630.0,31.3968,31.4227,31.3968,31.4227,43630.0
2017-02-23 14:50:00,36.35,36.37,36.34,36.35,16564.0,31.4227,31.44,31.4141,31.4227,16564.0
2017-02-23 14:55:00,36.35,36.37,36.34,36.35,26434.0,31.4227,31.44,31.4141,31.4227,26434.0
2017-02-23 15:00:00,36.35,36.38,36.35,36.38,21764.0,31.4227,31.4486,31.4227,31.4486,21764.0
2017-02-23 15:05:00,36.38,36.38,36.31,36.31,36518.0,31.4486,31.4486,31.3881,31.3881,36518.0
2017-02-23 15:10:00,36.31,36.37,36.31,36.35,46428.0,31.3881,31.44,31.3881,31.4227,46428.0
2017-02-23 15:15:00,36.35,36.35,36.32,36.34,23508.0,31.4227,31.4227,31.3968,31.4141,23508.0
2017-02-23 15:20:00,36.33,36.36,36.33,36.35,37002.0,31.4054,31.4314,31.4054,31.4227,37002.0
2017-02-23 15:25:00,36.35,36.38,36.35,36.35,38162.0,31.4227,31.4486,31.4227,31.4227,38162.0
2017-02-23 15:30:00,36.35,36.37,36.32,36.32,39342.0,31.4227,31.44,31.3968,31.3968,39342.0
2017-02-23 15:35:00,36.33,36.33,36.3,36.32,56262.0,31.4054,31.4054,31.3795,31.3968,56262.0
2017-02-23 15:40:00,36.32,36.32,36.29,36.29,55002.0,31.3968,31.3968,31.3708,31.3708,55002.0
2017-02-23 15:45:00,36.29,36.3,36.25,36.26,72432.0,31.3708,31.3795,31.3363,31.3449,72432.0
2017-02-23 15:50:00,36.26,36.33,36.24,36.33,177296.0,31.3449,31.4054,31.3276,31.4054,177296.0
2017-02-23 15:55:00,36.34,36.36,36.33,36.35,317946.0,31.4141,31.4314,31.4054,31.4227,317946.0
2017-02-24 09:30:00,36.12,36.18,35.92,36.14,170688.0,31.2239,31.2758,31.051,31.2412,170688.0
2017-02-24 09:35:00,36.17,36.32,36.17,36.23,50398.0,31.2671,31.3968,31.2671,31.319,50398.0
2017-02-24 09:40:00,36.24,36.27,36.18,36.24,45934.0,31.3276,31.3536,31.2758,31.3276,45934.0
2017-02-24 09:45:00,36.26,36.32,36.21,36.27,106756.0,31.3449,31.3968,31.3017,31.3536,106756.0
2017-02-24 09:50:00,36.27,36.3,36.18,36.26,102672.0,31.3536,31.3795,31.2758,31.3449,102672.0
2017-02-24 09:55:00,36.31,36.34,36.28,36.32,24546.0,31.3881,31.4141,31.3622,31.3968,24546.0
2017-02-24 10:00:00,36.33,36.35,36.22,36.26,43042.0,31.4054,31.4227,31.3103,31.3449,43042.0
2017-02-24 10:05:00,36.27,36.29,36.19,36.25,142966.0,31.3536,31.3708,31.2844,31.3363,142966.0
2017-02-24 10:10:00,36.26,36.27,36.12,36.13,43802.0,31.3449,31.3536,31.2239,31.2325,43802.0
2017-02-24 10:15:00,36.12,36.17,36.1,36.16,23160.0,31.2239,31.2671,31.2066,31.2585,23160.0
2017-02-24 10:20:00,36.16,36.25,36.16,36.24,18882.0,31.2585,31.3363,31.2585,31.3276,18882.0
2017-02-24 10:25:00,36.24,36.3,36.21,36.27,40200.0,31.3276,31.3795,31.3017,31.3536,40200.0
2017-02-24 10:30:00,36.26,36.29,36.23,36.27,11954.0,31.3449,31.3708,31.319,31.3536,11954.0
2017-02-24 10:35:00,36.26,36.33,36.26,36.31,13092.0,31.3449,31.4054,31.3449,31.3881,13092.0
2017-02-24 10:40:00,36.3,36.37,36.29,36.35,15758.0,31.3795,31.44,31.3708,31.4227,15758.0
2017-02-24 10:45:00,36.34,36.35,36.31,36.31,10510.0,31.4141,31.4227,31.3881,31.3881,10510.0
2017-02-24 10:50:00,36.33,36.34,36.29,36.3,12136.0,31.4054,31.4141,31.3708,31.3795,12136.0
2017-02-24 10:55:00,36.32,36.32,36.27,36.31,4700.0,31.3968,31.3968,31.3536,31.3881,4700.0
2017-02-24 11:00:00,36.3,36.34,36.29,36.34,22886.0,31.3795,31.4141,31.3708,31.4141,22886.0
2017-02-24 11:05:00,36.33,36.34,36.31,36.32,18226.0,31.4054,31.4141,31.3881,31.3968,18226.0
2017-02-24 11:10:00,36.32,36.34,36.3,36.3,14628.0,31.3968,31.4141,31.3795,31.3795,14628.0
2017-02-24 11:15:00,36.3,36.32,36.3,36.31,11662.0,31.3795,31.3968,31.3795,31.3881,11662.0
2017-02-24 11:20:00,36.31,36.35,36.31,36.33,18224.0,31.3881,31.4227,31.3881,31.4054,18224.0
2017-02-24 11:25:00,36.33,36.35,36.32,36.34,13626.0,31.4054,31.4227,31.3968,31.4141,13626.0
2017-02-24 11:30:00,36.35,36.4,36.34,36.38,34496.0,31.4227,31.4659,31.4141,31.4486,34496.0
2017-02-24 11:35:00,36.38,36.41,36.38,36.41,134690.0,31.4486,31.4746,31.4486,31.4746,134690.0
2017-02-24 11:40:00,36.4,36.4,36.38,36.38,24002.0,31.4659,31.4659,31.4486,31.4486,24002.0
2017-02-24 11:45:00,36.38,36.38,36.35,36.35,20830.0,31.4486,31.4486,31.4227,31.4227,20830.0
2017-02-24 11:50:00,36.33,36.34,36.3,36.31,9598.0,31.4054,31.4141,31.3795,31.3881,9598.0
2017-02-24 11:55:00,36.29,36.3,36.27,36.27,19922.0,31.3708,31.3795,31.3536,31.3536,19922.0
2017-02-24 12:00:00,36.27,36.3,36.25,36.3,226906.0,31.3536,31.3795,31.3363,31.3795,226906.0
2017-02-24 12:05:00,36.3,36.35,36.3,36.35,44096.0,31.3795,31.4227,31.3795,31.4227,44096.0
2017-02-24 12:10:00,36.35,36.38,36.33,36.38,24100.0,31.4227,31.4486,31.4054,31.4486,24100.0
2017-02-24 12:15:00,36.37,36.37,36.34,36.34,3370.0,31.44,31.44,31.4141,31.4141,3370.0
2017-02-24 12:20:00,36.35,36.38,36.35,36.36,11350.0,31.4227,31.4486,31.4227,31.4314,11350.0
2017-02-24 12:25:00,36.35,36.4,36.35,36.38,18284.0,31.4227,31.4659,31.4227,31.4486,18284.0
2017-02-24 12:30:00,36.38,36.39,36.32,36.33,18394.0,31.4486,31.4573,31.3968,31.4054,18394.0
2017-02-24 12:35:00,36.32,36.33,36.31,36.31,6130.0,31.3968,31.4054,31.3881,31.3881,6130.0
2017-02-24 12:40:00,36.31,36.32,36.31,36.32,7398.0,31.3881,31.3968,31.3881,31.3968,7398.0
2017-02-24 12:45:00,36.32,36.35,36.31,36.35,12368.0,31.3968,31.4227,31.3881,31.4227,12368.0
2017-02-24 12:50:00,36.35,36.37,36.33,36.33,16444.0,31.4227,31.44,31.4054,31.4054,16444.0
2017-02-24 12:55:00,36.33,36.35,36.32,36.34,120438.0,31.4054,31.4227,31.3968,31.4141,120438.0
2017-02-24 13:00:00,36.32,36.35,36.32,36.33,12908.0,31.3968,31.4227,31.3968,31.4054,12908.0
2017-02-24 13:05:00,36.34,36.35,36.32,36.34,23616.0,31.4141,31.4227,31.3968,31.4141,23616.0
2017-02-24 13:10:00,36.33,36.35,36.27,36.28,36470.0,31.4054,31.4227,31.3536,31.3622,36470.0
2017-02-24 13:15:00,36.27,36.3,36.27,36.27,12664.0,31.3536,31.3795,31.3536,31.3536,12664.0
2017-02-24 13:20:00,36.27,36.29,36.26,36.27,13434.0,31.3536,31.3708,31.3449,31.3536,13434.0
2017-02-24 13:25:00,36.26,36.27,36.26,36.27,10298.0,31.3449,31.3536,31.3449,31.3536,10298.0
2017-02-24 13:30:00,36.27,36.27,36.26,36.26,79874.0,31.3536,31.3536,31.3449,31.3449,79874.0
2017-02-24 13:35:00,36.26,36.27,36.26,36.26,11308.0,31.3449,31.3536,31.3449,31.3449,11308.0
2017-02-24 13:40:00,36.25,36.27,36.24,36.26,10892.0,31.3363,31.3536,31.3276,31.3449,10892.0
2017-02-24 13:45:00,36.27,36.28,36.26,36.28,7818.0,31.3536,31.3622,31.3449,31.3622,7818.0
2017-02-24 13:50:00,36.29,36.29,36.27,36.27,22050.0,31.3708,31.3708,31.3536,31.3536,22050.0
2017-02-24 13:55:00,36.27,36.28,36.25,36.27,270014.0,31.3536,31.3622,31.3363,31.3536,270014.0
2017-02-24 14:00:00,36.27,36.3,36.27,36.28,32670.0,31.3536,31.3795,31.3536,31.3622,32670.0
2017-02-24 14:05:00,36.27,36.28,36.26,36.27,81306.0,31.3536,31.3622,31.3449,31.3536,81306.0
2017-02-24 14:10:00,36.27,36.31,36.27,36.3,22276.0,31.3536,31.3881,31.3536,31.3795,22276.0
2017-02-24 14:15:00,36.31,36.33,36.3,36.32,10858.0,31.3881,31.4054,31.3795,31.3968,10858.0
2017-02-24 14:20:00,36.31,36.32,36.31,36.32,11602.0,31.3881,31.3968,31.3881,31.3968,11602.0
2017-02-24 14:25:00,36.32,36.33,36.31,36.32,12002.0,31.3968,31.4054,31.3881,31.3968,12002.0
2017-02-24 14:30:00,36.32,36.34,36.31,36.32,10316.0,31.3968,31.4141,31.3881,31.3968,10316.0
2017-02-24 14:35:00,36.32,36.33,36.32,36.32,12000.0,31.3968,31.4054,31.3968,31.3968,12000.0
2017-02-24 14:40:00,36.32,36.34,36.32,36.33,8432.0,31.3968,31.4141,31.3968,31.4054,8432.0
2017-02-24 14:45:00,36.33,36.33,36.3,36.31,197196.0,31.4054,31.4054,31.3795,31.3881,197196.0
2017-02-24 14:50:00,36.31,36.35,36.31,36.35,21948.0,31.3881,31.4227,31.3881,31.4227,21948.0
2017-02-24 14:55:00,36.35,36.36,36.34,36.35,23244.0,31.4227,31.4314,31.4141,31.4227,23244.0
2017-02-24 15:00:00,36.35,36.36,36.33,36.34,25658.0,31.4227,31.4314,31.4054,31.4141,25658.0
2017-02-24 15:05:00,36.34,36.37,36.34,36.36,31510.0,31.4141,31.44,31.4141,31.4314,31510.0
2017-02-24 15:10:00,36.37,36.38,36.36,36.37,209954.0,31.44,31.4486,31.4314,31.44,209954.0
2017-02-24 15:15:00,36.38,36.39,36.38,36.39,15470.0,31.4486,31.4573,31.4486,31.4573,15470.0
2017-02-24 15:20:00,36.39,36.43,36.38,36.42,27796.0,31.4573,31.4919,31.4486,31.4832,27796.0
2017-02-24 15:25:00,36.42,36.43,36.4,36.4,13420.0,31.4832,31.4919,31.4659,31.4659,13420.0
2017-02-24 15:30:00,36.4,36.42,36.39,36.41,29436.0,31.4659,31.4832,31.4573,31.4746,29436.0
2017-02-24 15:35:00,36.41,36.42,36.4,36.41,31754.0,31.4746,31.4832,31.4659,31.4746,31754.0
2017-02-24 15:40:00,36.41,36.42,36.39,36.4,53814.0,31.4746,31.4832,31.4573,31.4659,53814.0
2017-02-24 15:45:00,36.41,36.42,36.4,36.42,31562.0,31.4746,31.4832,31.4659,31.4832,31562.0
2017-02-24 15:50:00,36.42,36.46,36.41,36.43,66350.0,31.4832,31.5178,31.4746,31.4919,66350.0
2017-02-24 15:55:00,36.43,36.43,36.4,36.42,162864.0,31.4919,31.4919,31.4659,31.4832,162864.0
2017-02-27 09:30:00,36.35,36.38,36.3,36.37,66840.0,31.4227,31.4486,31.3795,31.44,66840.0
2017-02-27 09:35:00,36.34,36.37,36.25,36.34,59898.0,31.4141,31.44,31.3363,31.4141,59898.0
2017-02-27 09:40:00,36.34,36.35,36.31,36.35,26698.0,31.4141,31.4227,31.3881,31.4227,26698.0
2017-02-27 09:45:00,36.35,36.37,36.34,36.35,65420.0,31.4227,31.44,31.4141,31.4227,65420.0
2017-02-27 09:50:00,36.34,36.35,36.31,36.31,40472.0,31.4141,31.4227,31.3881,31.3881,40472.0
2017-02-27 09:55:00,36.3,36.32,36.27,36.32,36984.0,31.3795,31.3968,31.3536,31.3968,36984.0
2017-02-27 10:00:00,36.32,36.35,36.27,36.34,60294.0,31.3968,31.4227,31.3536,31.4141,60294.0
2017-02-27 10:05:00,36.34,36.41,36.34,36.4,59682.0,31.4141,31.4746,31.4141,31.4659,59682.0
2017-02-27 10:10:00,36.4,36.41,36.3,36.31,43720.0,31.4659,31.4746,31.3795,31.3881,43720.0
2017-02-27 10:15:00,36.31,36.31,36.27,36.29,31936.0,31.3881,31.3881,31.3536,31.3708,31936.0
2017-02-27 10:20:00,36.29,36.35,36.29,36.33,11318.0,31.3708,31.4227,31.3708,31.4054,11318.0
2017-02-27 10:25:00,36.33,36.35,36.32,36.34,9694.0,31.4054,31.4227,31.3968,31.4141,9694.0
2017-02-27 10:30:00,36.33,36.34,36.3,36.3,23746.0,31.4054,31.4141,31.3795,31.3795,23746.0
2017-02-27 10:35:00,36.3,36.34,36.28,36.33,19702.0,31.3795,31.4141,31.3622,31.4054,19702.0
2017-02-27 10:40:00,36.33,36.34,36.31,36.33,28180.0,31.4054,31.4141,31.3881,31.4054,28180.0
2017-02-27 10:45:00,36.34,36.34,36.3,36.3,45034.0,31.4141,31.4141,31.3795,31.3795,45034.0
2017-02-27 10:50:00,36.31,36.33,36.27,36.27,28146.0,31.3881,31.4054,31.3536,31.3536,28146.0
2017-02-27 10:55:00,36.27,36.28,36.21,36.23,43182.0,31.3536,31.3622,31.3017,31.319,43182.0
2017-02-27 11:00:00,36.23,36.27,36.23,36.26,117438.0,31.319,31.3536,31.319,31.3449,117438.0
2017-02-27 11:05:00,36.25,36.26,36.23,36.24,17260.0,31.3363,31.3449,31.319,31.3276,17260.0
2017-02-27 11:10:00,36.24,36.26,36.23,36.25,24878.0,31.3276,31.3449,31.319,31.3363,24878.0
2017-02-27 11:15:00,36.24,36.28,36.24,36.28,18954.0,31.3276,31.3622,31.3276,31.3622,18954.0
2017-02-27 11:20:00,36.27,36.29,36.25,36.25,18184.0,31.3536,31.3708,31.3363,31.3363,18184.0
2017-02-27 11:25:00,36.26,36.26,36.23,36.24,27992.0,31.3449,31.3449,31.319,31.3276,27992.0
2017-02-27 11:30:00,36.24,36.28,36.23,36.27,94476.0,31.3276,31.3622,31.319,31.3536,94476.0
2017-02-27 11:35:00,36.26,36.28,36.24,36.28,35004.0,31.3449,31.3622,31.3276,31.3622,35004.0
2017-02-27 11:40:00,36.26,36.27,36.24,36.26,21042.0,31.3449,31.3536,31.3276,31.3449,21042.0
2017-02-27 11:45:00,36.26,36.27,36.24,36.24,27524.0,31.3449,31.3536,31.3276,31.3276,27524.0
2017-02-27 11:50:00,36.25,36.27,36.24,36.27,36580.0,31.3363,31.3536,31.3276,31.3536,36580.0
2017-02-27 11:55:00,36.27,36.29,36.26,36.27,30142.0,31.3536,31.3708,31.3449,31.3536,30142.0
2017-02-27 12:00:00,36.26,36.27,36.25,36.27,38918.0,31.3449,31.3536,31.3363,31.3536,38918.0
2017-02-27 12:05:00,36.27,36.3,36.26,36.28,73024.0,31.3536,31.3795,31.3449,31.3622,73024.0
2017-02-27 12:10:00,36.28,36.31,36.27,36.3,49400.0,31.3622,31.3881,31.3536,31.3795,49400.0
2017-02-27 12:15:00,36.3,36.32,36.29,36.31,27712.0,31.3795,31.3968,31.3708,31.3881,27712.0
2017-02-27 12:20:00,36.31,36.31,36.29,36.3,20094.0,31.3881,31.3881,31.3708,31.3795,20094.0
2017-02-27 12:25:00,36.3,36.31,36.29,36.29,23262.0,31.3795,31.3881,31.3708,31.3708,23262.0
2017-02-27 12:30:00,36.29,36.34,36.29,36.34,36178.0,31.3708,31.4141,31.3708,31.4141,36178.0
2017-02-27 12:35:00,36.33,36.35,36.33,36.35,40514.0,31.4054,31.4227,31.4054,31.4227,40514.0
2017-02-27 12:40:00,36.35,36.36,36.34,36.35,20566.0,31.4227,31.4314,31.4141,31.4227,20566.0
2017-02-27 12:45:00,36.35,36.36,36.35,36.36,27088.0,31.4227,31.4314,31.4227,31.4314,27088.0
2017-02-27 12:50:00,36.35,36.38,36.35,36.38,118542.0,31.4227,31.4486,31.4227,31.4486,118542.0
2017-02-27 12:55:00,36.38,36.38,36.36,36.37,31240.0,31.4486,31.4486,31.4314,31.44,31240.0
2017-02-27 13:00:00,36.38,36.38,36.35,36.38,45480.0,31.4486,31.4486,31.4227,31.4486,45480.0
2017-02-27 13:05:00,36.37,36.38,36.36,36.38,14464.0,31.44,31.4486,31.4314,31.4486,14464.0
2017-02-27 13:10:00,36.38,36.38,36.36,36.38,25706.0,31.4486,31.4486,31.4314,31.4486,25706.0
2017-02-27 13:15:00,36.38,36.38,36.37,36.38,24666.0,31.4486,31.4486,31.44,31.4486,24666.0
2017-02-27 13:20:00,36.38,36.38,36.37,36.38,42804.0,31.4486,31.4486,31.44,31.4486,42804.0
2017-02-27 13:25:00,36.38,36.4,36.37,36.38,12142.0,31.4486,31.4659,31.44,31.4486,12142.0
2017-02-27 13:30:00,36.38,36.39,36.37,36.38,14852.0,31.4486,31.4573,31.44,31.4486,14852.0
2017-02-27 13:35:00,36.38,36.38,36.37,36.38,14380.0,31.4486,31.4486,31.44,31.4486,14380.0
2017-02-27 13:40:00,36.38,36.38,36.37,36.38,13548.0,31.4486,31.4486,31.44,31.4486,13548.0
2017-02-27 13:45:00,36.38,36.44,36.38,36.44,31026.0,31.4486,31.5005,31.4486,31.5005,31026.0
2017-02-27 13:50:00,36.44,36.45,36.42,36.43,56496.0,31.5005,31.5092,31.4832,31.4919,56496.0
2017-02-27 13:55:00,36.43,36.46,36.43,36.44,19488.0,31.4919,31.5178,31.4919,31.5005,19488.0
2017-02-27 14:00:00,36.44,36.47,36.44,36.46,22000.0,31.5005,31.5264,31.5005,31.5178,22000.0
2017-02-27 14:05:00,36.46,36.46,36.45,36.45,20618.0,31.5178,31.5178,31.5092,31.5092,20618.0
2017-02-27 14:10:00,36.45,36.46,36.45,36.45,18336.0,31.5092,31.5178,31.5092,31.5092,18336.0
2017-02-27 14:15:00,36.45,36.46,36.45,36.45,16068.0,31.5092,31.5178,31.5092,31.5092,16068.0
2017-02-27 14:20:00,36.45,36.46,36.44,36.46,18352.0,31.5092,31.5178,31.5005,31.5178,18352.0
2017-02-27 14:25:00,36.45,36.47,36.44,36.45,30030.0,31.5092,31.5264,31.5005,31.5092,30030.0
2017-02-27 14:30:00,36.45,36.45,36.44,36.45,35652.0,31.5092,31.5092,31.5005,31.5092,35652.0
2017-02-27 14:35:00,36.44,36.46,36.44,36.44,23194.0,31.5005,31.5178,31.5005,31.5005,23194.0
2017-02-27 14:40:00,36.44,36.45,36.44,36.44,102176.0,31.5005,31.5092,31.5005,31.5005,102176.0
2017-02-27 14:45:00,36.44,36.46,36.41,36.46,103948.0,31.5005,31.5178,31.4746,31.5178,103948.0
2017-02-27 14:50:00,36.46,36.48,36.43,36.48,103350.0,31.5178,31.5351,31.4919,31.5351,103350.0
2017-02-27 14:55:00,36.48,36.52,36.47,36.49,105490.0,31.5351,31.5697,31.5264,31.5437,105490.0
2017-02-27 15:00:00,36.49,36.5,36.45,36.46,166602.0,31.5437,31.5524,31.5092,31.5178,166602.0
2017-02-27 15:05:00,36.46,36.47,36.4,36.41,58824.0,31.5178,31.5264,31.4659,31.4746,58824.0
2017-02-27 15:10:00,36.41,36.44,36.41,36.43,32898.0,31.4746,31.5005,31.4746,31.4919,32898.0
2017-02-27 15:15:00,36.43,36.44,36.42,36.43,247314.0,31.4919,31.5005,31.4832,31.4919,247314.0
2017-02-27 15:20:00,36.43,36.45,36.42,36.43,95034.0,31.4919,31.5092,31.4832,31.4919,95034.0
2017-02-27 15:25:00,36.42,36.45,36.42,36.44,37568.0,31.4832,31.5092,31.4832,31.5005,37568.0
2017-02-27 15:30:00,36.44,36.51,36.44,36.51,177668.0,31.5005,31.561,31.5005,31.561,177668.0
2017-02-27 15:35:00,36.51,36.52,36.49,36.51,93700.0,31.561,31.5697,31.5437,31.561,93700.0
2017-02-27 15:40:00,36.51,36.51,36.49,36.51,70224.0,31.561,31.561,31.5437,31.561,70224.0
2017-02-27 15:45:00,36.51,36.51,36.49,36.5,66820.0,31.561,31.561,31.5437,31.5524,66820.0
2017-02-27 15:50:00,36.51,36.55,36.5,36.53,248248.0,31.561,31.5956,31.5524,31.5783,248248.0
2017-02-27 15:55:00,36.53,36.58,36.52,36.57,412540.0,31.5783,31.6215,31.5697,31.6129,412540.0
2017-02-28 09:30:00,36.5,36.51,36.42,36.5,100572.0,31.5524,31.561,31.4832,31.5524,100572.0
2017-02-28 09:35:00,36.48,36.55,36.45,36.51,82452.0,31.5351,31.5956,31.5092,31.561,82452.0
2017-02-28 09:40:00,36.52,36.54,36.48,36.53,41662.0,31.5697,31.587,31.5351,31.5783,41662.0
2017-02-28 09:45:00,36.51,36.53,36.48,36.51,46948.0,31.561,31.5783,31.5351,31.561,46948.0
2017-02-28 09:50:00,36.51,36.53,36.48,36.52,97190.0,31.561,31.5783,31.5351,31.5697,97190.0
2017-02-28 09:55:00,36.52,36.52,36.49,36.52,35904.0,31.5697,31.5697,31.5437,31.5697,35904.0
2017-02-28 10:00:00,36.52,36.61,36.5,36.56,40056.0,31.5697,31.6475,31.5524,31.6042,40056.0
2017-02-28 10:05:00,36.56,36.56,36.5,36.53,28570.0,31.6042,31.6042,31.5524,31.5783,28570.0
2017-02-28 10:10:00,36.53,36.54,36.49,36.51,72916.0,31.5783,31.587,31.5437,31.561,72916.0
2017-02-28 10:15:00,36.52,36.52,36.5,36.52,19468.0,31.5697,31.5697,31.5524,31.5697,19468.0
2017-02-28 10:20:00,36.53,36.54,36.49,36.51,72068.0,31.5783,31.587,31.5437,31.561,72068.0
2017-02-28 10:25:00,36.5,36.52,36.49,36.51,49066.0,31.5524,31.5697,31.5437,31.561,49066.0
2017-02-28 10:30:00,36.51,36.53,36.49,36.51,58378.0,31.561,31.5783,31.5437,31.561,58378.0
2017-02-28 10:35:00,36.51,36.55,36.5,36.54,64646.0,31.561,31.5956,31.5524,31.587,64646.0
2017-02-28 10:40:00,36.54,36.56,36.52,36.55,124190.0,31.587,31.6042,31.5697,31.5956,124190.0
2017-02-28 10:45:00,36.55,36.56,36.51,36.55,85680.0,31.5956,31.6042,31.561,31.5956,85680.0
2017-02-28 10:50:00,36.55,36.56,36.53,36.55,43656.0,31.5956,31.6042,31.5783,31.5956,43656.0
2017-02-28 10:55:00,36.55,36.56,36.5,36.52,200454.0,31.5956,31.6042,31.5524,31.5697,200454.0
2017-02-28 11:00:00,36.52,36.54,36.51,36.53,108856.0,31.5697,31.587,31.561,31.5783,108856.0
2017-02-28 11:05:00,36.53,36.54,36.51,36.53,84388.0,31.5783,31.587,31.561,31.5783,84388.0
2017-02-28 11:10:00,36.52,36.53,36.49,36.5,101500.0,31.5697,31.5783,31.5437,31.5524,101500.0
2017-02-28 11:15:00,36.49,36.49,36.43,36.49,87772.0,31.5437,31.5437,31.4919,31.5437,87772.0
2017-02-28 11:20:00,36.49,36.52,36.48,36.51,121202.0,31.5437,31.5697,31.5351,31.561,121202.0
2017-02-28 11:25:00,36.51,36.51,36.49,36.49,110994.0,31.561,31.561,31.5437,31.5437,110994.0
2017-02-28 11:30:00,36.49,36.5,36.49,36.49,435946.0,31.5437,31.5524,31.5437,31.5437,435946.0
2017-02-28 11:35:00,36.49,36.5,36.49,36.5,86526.0,31.5437,31.5524,31.5437,31.5524,86526.0
2017-02-28 11:40:00,36.49,36.51,36.49,36.49,64392.0,31.5437,31.561,31.5437,31.5437,64392.0
2017-02-28 11:45:00,36.49,36.51,36.49,36.49,82858.0,31.5437,31.561,31.5437,31.5437,82858.0
2017-02-28 11:50:00,36.49,36.5,36.49,36.49,54664.0,31.5437,31.5524,31.5437,31.5437,54664.0
2017-02-28 11:55:00,36.49,36.49,36.48,36.49,235004.0,31.5437,31.5437,31.5351,31.5437,235004.0
2017-02-28 12:00:00,36.49,36.49,36.42,36.43,98772.0,31.5437,31.5437,31.4832,31.4919,98772.0
2017-02-28 12:05:00,36.42,36.42,36.34,36.35,119962.0,31.4832,31.4832,31.4141,31.4227,119962.0
2017-02-28 12:10:00,36.35,36.45,36.34,36.45,210056.0,31.4227,31.5092,31.4141,31.5092,210056.0
2017-02-28 12:15:00,36.44,36.45,36.42,36.43,116484.0,31.5005,31.5092,31.4832,31.4919,116484.0
2017-02-28 12:20:00,36.43,36.45,36.42,36.44,206712.0,31.4919,31.5092,31.4832,31.5005,206712.0
2017-02-28 12:25:00,36.44,36.47,36.38,36.42,198196.0,31.5005,31.5264,31.4486,31.4832,198196.0
2017-02-28 12:30:00,36.42,36.46,36.38,36.43,126034.0,31.4832,31.5178,31.4486,31.4919,126034.0
2017-02-28 12:35:00,36.44,36.45,36.41,36.44,87338.0,31.5005,31.5092,31.4746,31.5005,87338.0
2017-02-28 12:40:00,36.44,36.49,36.44,36.49,154348.0,31.5005,31.5437,31.5005,31.5437,154348.0
2017-02-28 12:45:00,36.49,36.51,36.49,36.49,112932.0,31.5437,31.561,31.5437,31.5437,112932.0
2017-02-28 12:50:00,36.49,36.5,36.49,36.49,57928.0,31.5437,31.5524,31.5437,31.5437,57928.0
2017-02-28 12:55:00,36.49,36.49,36.47,36.49,213908.0,31.5437,31.5437,31.5264,31.5437,213908.0
2017-02-28 13:00:00,36.49,36.51,36.49,36.49,98088.0,31.5437,31.561,31.5437,31.5437,98088.0
2017-02-28 13:05:00,36.49,36.52,36.49,36.52,48062.0,31.5437,31.5697,31.5437,31.5697,48062.0
2017-02-28 13:10:00,36.52,36.54,36.5,36.51,70768.0,31.5697,31.587,31.5524,31.561,70768.0
2017-02-28 13:15:00,36.51,36.51,36.49,36.49,54328.0,31.561,31.561,31.5437,31.5437,54328.0
2017-02-28 13:20:00,36.49,36.5,36.49,36.49,65204.0,31.5437,31.5524,31.5437,31.5437,65204.0
2017-02-28 13:25:00,36.49,36.49,36.47,36.48,87110.0,31.5437,31.5437,31.5264,31.5351,87110.0
2017-02-28 13:30:00,36.48,36.49,36.48,36.49,55952.0,31.5351,31.5437,31.5351,31.5437,55952.0
2017-02-28 13:35:00,36.49,36.49,36.48,36.49,39848.0,31.5437,31.5437,31.5351,31.5437,39848.0
2017-02-28 13:40:00,36.49,36.49,36.48,36.49,73148.0,31.5437,31.5437,31.5351,31.5437,73148.0
2017-02-28 13:45:00,36.49,36.49,36.47,36.49,119218.0,31.5437,31.5437,31.5264,31.5437,119218.0
2017-02-28 13:50:00,36.49,36.49,36.48,36.49,99656.0,31.5437,31.5437,31.5351,31.5437,99656.0
2017-02-28 13:55:00,36.48,36.5,36.48,36.49,177584.0,31.5351,31.5524,31.5351,31.5437,177584.0
2017-02-28 14:00:00,36.49,36.49,36.46,36.46,272614.0,31.5437,31.5437,31.5178,31.5178,272614.0
2017-02-28 14:05:00,36.46,36.48,36.33,36.33,188684.0,31.5178,31.5351,31.4054,31.4054,188684.0
2017-02-28 14:10:00,36.33,36.34,36.27,36.27,80104.0,31.4054,31.4141,31.3536,31.3536,80104.0
2017-02-28 14:15:00,36.27,36.29,36.24,36.24,69414.0,31.3536,31.3708,31.3276,31.3276,69414.0
2017-02-28 14:20:00,36.24,36.24,36.17,36.18,163898.0,31.3276,31.3276,31.2671,31.2758,163898.0
2017-02-28 14:25:00,36.18,36.22,36.17,36.2,118544.0,31.2758,31.3103,31.2671,31.293,118544.0
2017-02-28 14:30:00,36.21,36.21,36.15,36.16,86262.0,31.3017,31.3017,31.2498,31.2585,86262.0
2017-02-28 14:35:00,36.16,36.17,36.08,36.09,80068.0,31.2585,31.2671,31.1893,31.198,80068.0
2017-02-28 14:40:00,36.09,36.1,36.05,36.09,97660.0,31.198,31.2066,31.1634,31.198,97660.0
2017-02-28 14:45:00,36.09,36.19,36.09,36.17,123272.0,31.198,31.2844,31.198,31.2671,123272.0
2017-02-28 14:50:00,36.17,36.2,36.16,36.19,55252.0,31.2671,31.293,31.2585,31.2844,55252.0
2017-02-28 14:55:00,36.19,36.23,36.19,36.21,45092.0,31.2844,31.319,31.2844,31.3017,45092.0
2017-02-28 15:00:00,36.21,36.29,36.21,36.27,49856.0,31.3017,31.3708,31.3017,31.3536,49856.0
2017-02-28 15:05:00,36.27,36.28,36.24,36.26,84584.0,31.3536,31.3622,31.3276,31.3449,84584.0
2017-02-28 15:10:00,36.26,36.27,36.24,36.27,82130.0,31.3449,31.3536,31.3276,31.3536,82130.0
2017-02-28 15:15:00,36.27,36.27,36.24,36.27,63476.0,31.3536,31.3536,31.3276,31.3536,63476.0
2017-02-28 15:20:00,36.27,36.27,36.25,36.27,34570.0,31.3536,31.3536,31.3363,31.3536,34570.0
2017-02-28 15:25:00,36.27,36.33,36.26,36.32,53088.0,31.3536,31.4054,31.3449,31.3968,53088.0
2017-02-28 15:30:00,36.32,36.32,36.24,36.24,138186.0,31.3968,31.3968,31.3276,31.3276,138186.0
2017-02-28 15:35:00,36.25,36.28,36.23,36.26,100458.0,31.3363,31.3622,31.319,31.3449,100458.0
2017-02-28 15:40:00,36.25,36.27,36.24,36.26,85404.0,31.3363,31.3536,31.3276,31.3449,85404.0
2017-02-28 15:45:00,36.26,36.29,36.26,36.26,65452.0,31.3449,31.3708,31.3449,31.3449,65452.0
2017-02-28 15:50:00,36.26,36.31,36.26,36.31,115852.0,31.3449,31.3881,31.3449,31.3881,115852.0
2017-02-28 15:55:00,36.31,36.36,36.24,36.26,569808.0,31.3881,31.4314,31.3276,31.3449,569808.0
2017-03-01 09:30:00,36.62,36.9,36.6,36.6,197648.0,31.6561,31.8982,31.6388,31.6388,197648.0
2017-03-01 09:35:00,36.61,36.61,36.49,36.5,147510.0,31.6475,31.6475,31.5437,31.5524,147510.0
2017-03-01 09:40:00,36.49,36.49,36.25,36.26,98310.0,31.5437,31.5437,31.3363,31.3449,98310.0
2017-03-01 09:45:00,36.25,36.34,36.21,36.31,125762.0,31.3363,31.4141,31.3017,31.3881,125762.0
2017-03-01 09:50:00,36.29,36.34,36.26,36.29,47178.0,31.3708,31.4141,31.3449,31.3708,47178.0
2017-03-01 09:55:00,36.3,36.4,36.28,36.37,44206.0,31.3795,31.4659,31.3622,31.44,44206.0
2017-03-01 10:00:00,36.37,36.51,36.35,36.5,70790.0,31.44,31.561,31.4227,31.5524,70790.0
2017-03-01 10:05:00,36.48,36.49,36.33,36.33,149006.0,31.5351,31.5437,31.4054,31.4054,149006.0
2017-03-01 10:10:00,36.33,36.34,36.22,36.24,95890.0,31.4054,31.4141,31.3103,31.3276,95890.0
2017-03-01 10:15:00,36.25,36.26,36.12,36.13,134664.0,31.3363,31.3449,31.2239,31.2325,134664.0
2017-03-01 10:20:00,36.14,36.27,36.13,36.26,71786.0,31.2412,31.3536,31.2325,31.3449,71786.0
2017-03-01 10:25:00,36.25,36.34,36.25,36.31,31950.0,31.3363,31.4141,31.3363,31.3881,31950.0
2017-03-01 10:30:00,36.31,36.32,36.27,36.28,23100.0,31.3881,31.3968,31.3536,31.3622,23100.0
2017-03-01 10:35:00,36.27,36.28,36.22,36.22,37024.0,31.3536,31.3622,31.3103,31.3103,37024.0
2017-03-01 10:40:00,36.21,36.26,36.2,36.24,107114.0,31.3017,31.3449,31.293,31.3276,107114.0
2017-03-01 10:45:00,36.24,36.27,36.24,36.24,49766.0,31.3276,31.3536,31.3276,31.3276,49766.0
2017-03-01 10:50:00,36.24,36.25,36.24,36.25,52418.0,31.3276,31.3363,31.3276,31.3363,52418.0
2017-03-01 10:55:00,36.25,36.32,36.24,36.32,73806.0,31.3363,31.3968,31.3276,31.3968,73806.0
2017-03-01 11:00:00,36.32,36.35,36.31,36.33,38738.0,31.3968,31.4227,31.3881,31.4054,38738.0
2017-03-01 11:05:00,36.34,36.43,36.33,36.43,32230.0,31.4141,31.4919,31.4054,31.4919,32230.0
2017-03-01 11:10:00,36.44,36.44,36.41,36.42,79338.0,31.5005,31.5005,31.4746,31.4832,79338.0
2017-03-01 11:15:00,36.42,36.43,36.38,36.38,42384.0,31.4832,31.4919,31.4486,31.4486,42384.0
2017-03-01 11:20:00,36.4,36.42,36.38,36.41,30698.0,31.4659,31.4832,31.4486,31.4746,30698.0
2017-03-01 11:25:00,36.41,36.46,36.39,36.39,58288.0,31.4746,31.5178,31.4573,31.4573,58288.0
2017-03-01 11:30:00,36.38,36.41,36.37,36.37,107024.0,31.4486,31.4746,31.44,31.44,107024.0
2017-03-01 11:35:00,36.37,36.37,36.32,36.35,27552.0,31.44,31.44,31.3968,31.4227,27552.0
2017-03-01 11:40:00,36.36,36.42,36.35,36.41,345720.0,31.4314,31.4832,31.4227,31.4746,345720.0
2017-03-01 11:45:00,36.41,36.44,36.41,36.43,21006.0,31.4746,31.5005,31.4746,31.4919,21006.0
2017-03-01 11:50:00,36.43,36.47,36.42,36.45,20950.0,31.4919,31.5264,31.4832,31.5092,20950.0
2017-03-01 11:55:00,36.45,36.49,36.43,36.44,76628.0,31.5092,31.5437,31.4919,31.5005,76628.0
2017-03-01 12:00:00,36.45,36.51,36.45,36.51,26934.0,31.5092,31.561,31.5092,31.561,26934.0
2017-03-01 12:05:00,36.52,36.56,36.52,36.52,30360.0,31.5697,31.6042,31.5697,31.5697,30360.0
2017-03-01 12:10:00,36.53,36.57,36.52,36.55,104170.0,31.5783,31.6129,31.5697,31.5956,104170.0
2017-03-01 12:15:00,36.56,36.57,36.51,36.51,45708.0,31.6042,31.6129,31.561,31.561,45708.0
2017-03-01 12:20:00,36.51,36.54,36.5,36.52,151490.0,31.561,31.587,31.5524,31.5697,151490.0
2017-03-01 12:25:00,36.51,36.55,36.49,36.52,244732.0,31.561,31.5956,31.5437,31.5697,244732.0
2017-03-01 12:30:00,36.52,36.53,36.41,36.41,135798.0,31.5697,31.5783,31.4746,31.4746,135798.0
2017-03-01 12:35:00,36.43,36.47,36.42,36.45,54778.0,31.4919,31.5264,31.4832,31.5092,54778.0
2017-03-01 12:40:00,36.45,36.45,36.4,36.41,127638.0,31.5092,31.5092,31.4659,31.4746,127638.0
2017-03-01 12:45:00,36.41,36.47,36.4,36.44,97300.0,31.4746,31.5264,31.4659,31.5005,97300.0
2017-03-01 12:50:00,36.44,36.46,36.43,36.46,48718.0,31.5005,31.5178,31.4919,31.5178,48718.0
2017-03-01 12:55:00,36.46,36.52,36.45,36.51,65372.0,31.5178,31.5697,31.5092,31.561,65372.0
2017-03-01 13:00:00,36.51,36.51,36.47,36.48,172638.0,31.561,31.561,31.5264,31.5351,172638.0
2017-03-01 13:05:00,36.48,36.52,36.47,36.51,112240.0,31.5351,31.5697,31.5264,31.561,112240.0
2017-03-01 13:10:00,36.51,36.54,36.5,36.52,51422.0,31.561,31.587,31.5524,31.5697,51422.0
2017-03-01 13:15:00,36.52,36.53,36.5,36.5,27690.0,31.5697,31.5783,31.5524,31.5524,27690.0
2017-03-01 13:20:00,36.51,36.53,36.5,36.53,20300.0,31.561,31.5783,31.5524,31.5783,20300.0
2017-03-01 13:25:00,36.53,36.58,36.53,36.57,120262.0,31.5783,31.6215,31.5783,31.6129,120262.0
2017-03-01 13:30:00,36.56,36.58,36.55,36.56,30064.0,31.6042,31.6215,31.5956,31.6042,30064.0
2017-03-01 13:35:00,36.56,36.6,36.56,36.58,101924.0,31.6042,31.6388,31.6042,31.6215,101924.0
2017-03-01 13:40:00,36.58,36.58,36.55,36.55,32310.0,31.6215,31.6215,31.5956,31.5956,32310.0
2017-03-01 13:45:00,36.55,36.58,36.54,36.55,64442.0,31.5956,31.6215,31.587,31.5956,64442.0
2017-03-01 13:50:00,36.55,36.62,36.55,36.61,38720.0,31.5956,31.6561,31.5956,31.6475,38720.0
2017-03-01 13:55:00,36.62,36.72,36.61,36.72,47584.0,31.6561,31.7426,31.6475,31.7426,47584.0
2017-03-01 14:00:00,36.7,36.71,36.67,36.7,67944.0,31.7253,31.7339,31.6993,31.7253,67944.0
2017-03-01 14:05:00,36.7,36.74,36.69,36.7,86388.0,31.7253,31.7598,31.7166,31.7253,86388.0
2017-03-01 14:10:00,36.7,36.75,36.65,36.75,213890.0,31.7253,31.7685,31.682,31.7685,213890.0
2017-03-01 14:15:00,36.74,36.75,36.74,36.75,46286.0,31.7598,31.7685,31.7598,31.7685,46286.0
2017-03-01 14:20:00,36.75,36.76,36.69,36.7,87230.0,31.7685,31.7771,31.7166,31.7253,87230.0
2017-03-01 14:25:00,36.7,36.7,36.67,36.7,46090.0,31.7253,31.7253,31.6993,31.7253,46090.0
2017-03-01 14:30:00,36.7,36.7,36.68,36.68,57032.0,31.7253,31.7253,31.708,31.708,57032.0
2017-03-01 14:35:00,36.68,36.68,36.62,36.62,89516.0,31.708,31.708,31.6561,31.6561,89516.0
2017-03-01 14:40:00,36.62,36.62,36.56,36.62,73758.0,31.6561,31.6561,31.6042,31.6561,73758.0
2017-03-01 14:45:00,36.61,36.63,36.6,36.62,52466.0,31.6475,31.6648,31.6388,31.6561,52466.0
2017-03-01 14:50:00,36.62,36.62,36.6,36.6,32822.0,31.6561,31.6561,31.6388,31.6388,32822.0
2017-03-01 14:55:00,36.6,36.7,36.6,36.7,136246.0,31.6388,31.7253,31.6388,31.7253,136246.0
2017-03-01 15:00:00,36.7,36.74,36.67,36.74,214496.0,31.7253,31.7598,31.6993,31.7598,214496.0
2017-03-01 15:05:00,36.74,36.74,36.64,36.66,68824.0,31.7598,31.7598,31.6734,31.6907,68824.0
2017-03-01 15:10:00,36.66,36.72,36.66,36.71,104168.0,31.6907,31.7426,31.6907,31.7339,104168.0
2017-03-01 15:15:00,36.71,36.76,36.7,36.75,94390.0,31.7339,31.7771,31.7253,31.7685,94390.0
2017-03-01 15:20:00,36.75,36.79,36.74,36.76,171414.0,31.7685,31.8031,31.7598,31.7771,171414.0
2017-03-01 15:25:00,36.76,36.77,36.74,36.77,48262.0,31.7771,31.7858,31.7598,31.7858,48262.0
2017-03-01 15:30:00,36.78,36.81,36.77,36.79,88026.0,31.7944,31.8204,31.7858,31.8031,88026.0
2017-03-01 15:35:00,36.8,36.84,36.79,36.81,113510.0,31.8117,31.8463,31.8031,31.8204,113510.0
2017-03-01 15:40:00,36.81,36.85,36.8,36.85,85280.0,31.8204,31.8549,31.8117,31.8549,85280.0
2017-03-01 15:45:00,36.85,36.9,36.84,36.9,197596.0,31.8549,31.8982,31.8463,31.8982,197596.0
2017-03-01 15:50:00,36.9,36.9,36.84,36.9,381982.0,31.8982,31.8982,31.8463,31.8982,381982.0
2017-03-01 15:55:00,36.89,36.9,36.82,36.82,545632.0,31.8895,31.8982,31.829,31.829,545632.0
2017-03-02 09:30:00,36.66,36.74,36.63,36.67,155196.0,31.6907,31.7598,31.6648,31.6993,155196.0
2017-03-02 09:35:00,36.66,36.74,36.61,36.74,43794.0,31.6907,31.7598,31.6475,31.7598,43794.0
2017-03-02 09:40:00,36.73,36.78,36.7,36.71,154658.0,31.7512,31.7944,31.7253,31.7339,154658.0
2017-03-02 09:45:00,36.72,36.73,36.64,36.68,69754.0,31.7426,31.7512,31.6734,31.708,69754.0
2017-03-02 09:50:00,36.68,36.76,36.64,36.76,66986.0,31.708,31.7771,31.6734,31.7771,66986.0
2017-03-02 09:55:00,36.76,36.87,36.76,36.86,95154.0,31.7771,31.8722,31.7771,31.8636,95154.0
2017-03-02 10:00:00,36.85,36.92,36.84,36.85,62442.0,31.8549,31.9154,31.8463,31.8549,62442.0
2017-03-02 10:05:00,36.85,36.86,36.74,36.75,84974.0,31.8549,31.8636,31.7598,31.7685,84974.0
2017-03-02 10:10:00,36.74,36.77,36.69,36.71,103596.0,31.7598,31.7858,31.7166,31.7339,103596.0
2017-03-02 10:15:00,36.69,36.73,36.66,36.73,83472.0,31.7166,31.7512,31.6907,31.7512,83472.0
2017-03-02 10:20:00,36.72,36.73,36.62,36.65,45580.0,31.7426,31.7512,31.6561,31.682,45580.0
2017-03-02 10:25:00,36.65,36.68,36.6,36.65,43806.0,31.682,31.708,31.6388,31.682,43806.0
2017-03-02 10:30:00,36.64,36.66,36.59,36.6,21548.0,31.6734,31.6907,31.6302,31.6388,21548.0
2017-03-02 10:35:00,36.6,36.6,36.53,36.56,28960.0,31.6388,31.6388,31.5783,31.6042,28960.0
2017-03-02 10:40:00,36.56,36.61,36.56,36.58,19672.0,31.6042,31.6475,31.6042,31.6215,19672.0
2017-03-02 10:45:00,36.58,36.58,36.53,36.53,25300.0,31.6215,31.6215,31.5783,31.5783,25300.0
2017-03-02 10:50:00,36.54,36.56,36.52,36.56,36364.0,31.587,31.6042,31.5697,31.6042,36364.0
2017-03-02 10:55:00,36.56,36.58,36.55,36.58,42952.0,31.6042,31.6215,31.5956,31.6215,42952.0
2017-03-02 11:00:00,36.56,36.58,36.54,36.57,44144.0,31.6042,31.6215,31.587,31.6129,44144.0
2017-03-02 11:05:00,36.57,36.57,36.52,36.52,54688.0,31.6129,31.6129,31.5697,31.5697,54688.0
2017-03-02 11:10:00,36.54,36.54,36.47,36.48,115560.0,31.587,31.587,31.5264,31.5351,115560.0
2017-03-02 11:15:00,36.49,36.49,36.45,36.48,68266.0,31.5437,31.5437,31.5092,31.5351,68266.0
2017-03-02 11:20:00,36.48,36.54,36.48,36.52,52650.0,31.5351,31.587,31.5351,31.5697,52650.0
2017-03-02 11:25:00,36.52,36.54,36.47,36.48,33076.0,31.5697,31.587,31.5264,31.5351,33076.0
2017-03-02 11:30:00,36.48,36.56,36.48,36.54,52484.0,31.5351,31.6042,31.5351,31.587,52484.0
2017-03-02 11:35:00,36.54,36.57,36.53,36.55,24558.0,31.587,31.6129,31.5783,31.5956,24558.0
2017-03-02 11:40:00,36.56,36.59,36.56,36.59,22140.0,31.6042,31.6302,31.6042,31.6302,22140.0
2017-03-02 11:45:00,36.59,36.67,36.58,36.64,30964.0,31.6302,31.6993,31.6215,31.6734,30964.0
2017-03-02 11:50:00,36.65,36.67,36.61,36.62,26052.0,31.682,31.6993,31.6475,31.6561,26052.0
2017-03-02 11:55:00,36.62,36.63,36.6,36.63,17854.0,31.6561,31.6648,31.6388,31.6648,17854.0
2017-03-02 12:00:00,36.63,36.63,36.59,36.59,14636.0,31.6648,31.6648,31.6302,31.6302,14636.0
2017-03-02 12:05:00,36.6,36.62,36.59,36.6,18206.0,31.6388,31.6561,31.6302,31.6388,18206.0
2017-03-02 12:10:00,36.62,36.63,36.57,36.57,21466.0,31.6561,31.6648,31.6129,31.6129,21466.0
2017-03-02 12:15:00,36.59,36.6,36.57,36.59,24222.0,31.6302,31.6388,31.6129,31.6302,24222.0
2017-03-02 12:20:00,36.59,36.59,36.53,36.55,25672.0,31.6302,31.6302,31.5783,31.5956,25672.0
2017-03-02 12:25:00,36.55,36.58,36.54,36.55,20964.0,31.5956,31.6215,31.587,31.5956,20964.0
2017-03-02 12:30:00,36.56,36.59,36.54,36.57,28968.0,31.6042,31.6302,31.587,31.6129,28968.0
2017-03-02 12:35:00,36.56,36.56,36.54,36.56,11054.0,31.6042,31.6042,31.587,31.6042,11054.0
2017-03-02 12:40:00,36.56,36.56,36.52,36.52,15044.0,31.6042,31.6042,31.5697,31.5697,15044.0
2017-03-02 12:45:00,36.52,36.54,36.49,36.49,18262.0,31.5697,31.587,31.5437,31.5437,18262.0
2017-03-02 12:50:00,36.5,36.58,36.5,36.57,64246.0,31.5524,31.6215,31.5524,31.6129,64246.0
2017-03-02 12:55:00,36.56,36.59,36.55,36.56,72146.0,31.6042,31.6302,31.5956,31.6042,72146.0
2017-03-02 13:00:00,36.55,36.57,36.54,36.54,18030.0,31.5956,31.6129,31.587,31.587,18030.0
2017-03-02 13:05:00,36.53,36.57,36.53,36.56,18192.0,31.5783,31.6129,31.5783,31.6042,18192.0
2017-03-02 13:10:00,36.56,36.56,36.55,36.55,12840.0,31.6042,31.6042,31.5956,31.5956,12840.0
2017-03-02 13:15:00,36.55,36.56,36.53,36.55,29754.0,31.5956,31.6042,31.5783,31.5956,29754.0
2017-03-02 13:20:00,36.55,36.58,36.54,36.56,28758.0,31.5956,31.6215,31.587,31.6042,28758.0
2017-03-02 13:25:00,36.55,36.59,36.55,36.59,16100.0,31.5956,31.6302,31.5956,31.6302,16100.0
2017-03-02 13:30:00,36.59,36.62,36.58,36.6,12732.0,31.6302,31.6561,31.6215,31.6388,12732.0
2017-03-02 13:35:00,36.59,36.59,36.55,36.55,10900.0,31.6302,31.6302,31.5956,31.5956,10900.0
2017-03-02 13:40:00,36.55,36.56,36.55,36.56,13862.0,31.5956,31.6042,31.5956,31.6042,13862.0
2017-03-02 13:45:00,36.56,36.56,36.54,36.54,17860.0,31.6042,31.6042,31.587,31.587,17860.0
2017-03-02 13:50:00,36.55,36.58,36.51,36.55,54136.0,31.5956,31.6215,31.561,31.5956,54136.0
2017-03-02 13:55:00,36.54,36.58,36.54,36.57,72752.0,31.587,31.6215,31.587,31.6129,72752.0
2017-03-02 14:00:00,36.56,36.57,36.54,36.56,34014.0,31.6042,31.6129,31.587,31.6042,34014.0
2017-03-02 14:05:00,36.57,36.59,36.55,36.55,29706.0,31.6129,31.6302,31.5956,31.5956,29706.0
2017-03-02 14:10:00,36.55,36.56,36.55,36.55,30514.0,31.5956,31.6042,31.5956,31.5956,30514.0
2017-03-02 14:15:00,36.55,36.57,36.55,36.56,32242.0,31.5956,31.6129,31.5956,31.6042,32242.0
2017-03-02 14:20:00,36.55,36.57,36.55,36.55,11458.0,31.5956,31.6129,31.5956,31.5956,11458.0
2017-03-02 14:25:00,36.55,36.6,36.55,36.6,26690.0,31.5956,31.6388,31.5956,31.6388,26690.0
2017-03-02 14:30:00,36.6,36.63,36.6,36.62,20506.0,31.6388,31.6648,31.6388,31.6561,20506.0
2017-03-02 14:35:00,36.62,36.63,36.6,36.63,21980.0,31.6561,31.6648,31.6388,31.6648,21980.0
2017-03-02 14:40:00,36.63,36.63,36.59,36.6,36502.0,31.6648,31.6648,31.6302,31.6388,36502.0
2017-03-02 14:45:00,36.6,36.62,36.59,36.62,28032.0,31.6388,31.6561,31.6302,31.6561,28032.0
2017-03-02 14:50:00,36.63,36.63,36.6,36.62,11902.0,31.6648,31.6648,31.6388,31.6561,11902.0
2017-03-02 14:55:00,36.62,36.63,36.6,36.63,23170.0,31.6561,31.6648,31.6388,31.6648,23170.0
2017-03-02 15:00:00,36.63,36.63,36.6,36.63,32894.0,31.6648,31.6648,31.6388,31.6648,32894.0
2017-03-02 15:05:00,36.62,36.63,36.61,36.62,37440.0,31.6561,31.6648,31.6475,31.6561,37440.0
2017-03-02 15:10:00,36.62,36.62,36.6,36.62,26168.0,31.6561,31.6561,31.6388,31.6561,26168.0
2017-03-02 15:15:00,36.62,36.62,36.55,36.57,59288.0,31.6561,31.6561,31.5956,31.6129,59288.0
2017-03-02 15:20:00,36.58,36.59,36.55,36.56,37862.0,31.6215,31.6302,31.5956,31.6042,37862.0
2017-03-02 15:25:00,36.56,36.57,36.49,36.52,89158.0,31.6042,31.6129,31.5437,31.5697,89158.0
2017-03-02 15:30:00,36.52,36.52,36.49,36.49,40192.0,31.5697,31.5697,31.5437,31.5437,40192.0
2017-03-02 15:35:00,36.49,36.51,36.48,36.48,39350.0,31.5437,31.561,31.5351,31.5351,39350.0
2017-03-02 15:40:00,36.48,36.49,36.38,36.4,78554.0,31.5351,31.5437,31.4486,31.4659,78554.0
2017-03-02 15:45:00,36.4,36.46,36.39,36.41,62538.0,31.4659,31.5178,31.4573,31.4746,62538.0
2017-03-02 15:50:00,36.41,36.47,36.41,36.45,98090.0,31.4746,31.5264,31.4746,31.5092,98090.0
2017-03-02 15:55:00,36.46,36.51,36.44,36.51,474092.0,31.5178,31.561,31.5005,31.561,474092.0
2017-03-03 09:30:00,36.56,36.57,36.35,36.35,67334.0,31.6042,31.6129,31.4227,31.4227,67334.0
2017-03-03 09:35:00,36.35,36.57,36.35,36.49,337238.0,31.4227,31.6129,31.4227,31.5437,337238.0
2017-03-03 09:40:00,36.48,36.55,36.46,36.51,25934.0,31.5351,31.5956,31.5178,31.561,25934.0
2017-03-03 09:45:00,36.53,36.56,36.47,36.52,28100.0,31.5783,31.6042,31.5264,31.5697,28100.0
2017-03-03 09:50:00,36.51,36.57,36.5,36.5,39442.0,31.561,31.6129,31.5524,31.5524,39442.0
2017-03-03 09:55:00,36.5,36.55,36.49,36.55,53338.0,31.5524,31.5956,31.5437,31.5956,53338.0
2017-03-03 10:00:00,36.54,36.58,36.51,36.56,32080.0,31.587,31.6215,31.561,31.6042,32080.0
2017-03-03 10:05:00,36.57,36.6,36.5,36.52,36420.0,31.6129,31.6388,31.5524,31.5697,36420.0
2017-03-03 10:10:00,36.51,36.55,36.5,36.52,20362.0,31.561,31.5956,31.5524,31.5697,20362.0
2017-03-03 10:15:00,36.53,36.55,36.49,36.49,14600.0,31.5783,31.5956,31.5437,31.5437,14600.0
2017-03-03 10:20:00,36.48,36.48,36.38,36.47,59324.0,31.5351,31.5351,31.4486,31.5264,59324.0
2017-03-03 10:25:00,36.45,36.51,36.43,36.49,21404.0,31.5092,31.561,31.4919,31.5437,21404.0
2017-03-03 10:30:00,36.5,36.5,36.44,36.45,21296.0,31.5524,31.5524,31.5005,31.5092,21296.0
2017-03-03 10:35:00,36.44,36.46,36.43,36.46,13446.0,31.5005,31.5178,31.4919,31.5178,13446.0
2017-03-03 10:40:00,36.45,36.48,36.43,36.48,10600.0,31.5092,31.5351,31.4919,31.5351,10600.0
2017-03-03 10:45:00,36.48,36.48,36.46,36.48,7754.0,31.5351,31.5351,31.5178,31.5351,7754.0
2017-03-03 10:50:00,36.47,36.5,36.46,36.48,15770.0,31.5264,31.5524,31.5178,31.5351,15770.0
2017-03-03 10:55:00,36.49,36.51,36.44,36.44,14654.0,31.5437,31.561,31.5005,31.5005,14654.0
2017-03-03 11:00:00,36.44,36.47,36.42,36.47,29228.0,31.5005,31.5264,31.4832,31.5264,29228.0
2017-03-03 11:05:00,36.48,36.48,36.45,36.46,37666.0,31.5351,31.5351,31.5092,31.5178,37666.0
2017-03-03 11:10:00,36.45,36.49,36.44,36.48,27134.0,31.5092,31.5437,31.5005,31.5351,27134.0
2017-03-03 11:15:00,36.49,36.49,36.47,36.49,14752.0,31.5437,31.5437,31.5264,31.5437,14752.0
2017-03-03 11:20:00,36.49,36.49,36.46,36.49,17492.0,31.5437,31.5437,31.5178,31.5437,17492.0
2017-03-03 11:25:00,36.49,36.49,36.46,36.47,20218.0,31.5437,31.5437,31.5178,31.5264,20218.0
2017-03-03 11:30:00,36.48,36.49,36.47,36.48,20052.0,31.5351,31.5437,31.5264,31.5351,20052.0
2017-03-03 11:35:00,36.48,36.49,36.47,36.49,16166.0,31.5351,31.5437,31.5264,31.5437,16166.0
2017-03-03 11:40:00,36.49,36.51,36.47,36.49,36954.0,31.5437,31.561,31.5264,31.5437,36954.0
2017-03-03 11:45:00,36.49,36.5,36.49,36.5,18178.0,31.5437,31.5524,31.5437,31.5524,18178.0
2017-03-03 11:50:00,36.5,36.51,36.48,36.49,16926.0,31.5524,31.561,31.5351,31.5437,16926.0
2017-03-03 11:55:00,36.49,36.49,36.47,36.47,24994.0,31.5437,31.5437,31.5264,31.5264,24994.0
2017-03-03 12:00:00,36.47,36.49,36.47,36.49,17804.0,31.5264,31.5437,31.5264,31.5437,17804.0
2017-03-03 12:05:00,36.49,36.49,36.48,36.49,327300.0,31.5437,31.5437,31.5351,31.5437,327300.0
2017-03-03 12:10:00,36.49,36.51,36.47,36.49,29680.0,31.5437,31.561,31.5264,31.5437,29680.0
2017-03-03 12:15:00,36.49,36.51,36.48,36.51,15142.0,31.5437,31.561,31.5351,31.561,15142.0
2017-03-03 12:20:00,36.51,36.52,36.49,36.5,65330.0,31.561,31.5697,31.5437,31.5524,65330.0
2017-03-03 12:25:00,36.5,36.51,36.49,36.49,16796.0,31.5524,31.561,31.5437,31.5437,16796.0
2017-03-03 12:30:00,36.5,36.52,36.49,36.5,14890.0,31.5524,31.5697,31.5437,31.5524,14890.0
2017-03-03 12:35:00,36.51,36.52,36.49,36.49,16040.0,31.561,31.5697,31.5437,31.5437,16040.0
2017-03-03 12:40:00,36.49,36.51,36.49,36.51,12700.0,31.5437,31.561,31.5437,31.561,12700.0
2017-03-03 12:45:00,36.51,36.52,36.49,36.49,53778.0,31.561,31.5697,31.5437,31.5437,53778.0
2017-03-03 12:50:00,36.48,36.51,36.48,36.51,10942.0,31.5351,31.561,31.5351,31.561,10942.0
2017-03-03 12:55:00,36.51,36.51,36.5,36.51,6730.0,31.561,31.561,31.5524,31.561,6730.0
2017-03-03 13:00:00,36.51,36.58,36.47,36.57,87340.0,31.561,31.6215,31.5264,31.6129,87340.0
2017-03-03 13:05:00,36.56,36.57,36.49,36.52,19316.0,31.6042,31.6129,31.5437,31.5697,19316.0
2017-03-03 13:10:00,36.51,36.52,36.47,36.48,317860.0,31.561,31.5697,31.5264,31.5351,317860.0
2017-03-03 13:15:00,36.48,36.48,36.43,36.44,38884.0,31.5351,31.5351,31.4919,31.5005,38884.0
2017-03-03 13:20:00,36.43,36.45,36.41,36.42,18700.0,31.4919,31.5092,31.4746,31.4832,18700.0
2017-03-03 13:25:00,36.42,36.44,36.41,36.43,14528.0,31.4832,31.5005,31.4746,31.4919,14528.0
2017-03-03 13:30:00,36.44,36.46,36.43,36.43,15806.0,31.5005,31.5178,31.4919,31.4919,15806.0
2017-03-03 13:35:00,36.43,36.43,36.41,36.42,15632.0,31.4919,31.4919,31.4746,31.4832,15632.0
2017-03-03 13:40:00,36.43,36.46,36.43,36.46,12028.0,31.4919,31.5178,31.4919,31.5178,12028.0
2017-03-03 13:45:00,36.46,36.48,36.45,36.47,7910.0,31.5178,31.5351,31.5092,31.5264,7910.0
2017-03-03 13:50:00,36.47,36.47,36.44,36.45,167342.0,31.5264,31.5264,31.5005,31.5092,167342.0
2017-03-03 13:55:00,36.45,36.46,36.44,36.44,17846.0,31.5092,31.5178,31.5005,31.5005,17846.0
2017-03-03 14:00:00,36.44,36.49,36.43,36.49,13912.0,31.5005,31.5437,31.4919,31.5437,13912.0
2017-03-03 14:05:00,36.49,36.52,36.49,36.52,23344.0,31.5437,31.5697,31.5437,31.5697,23344.0
2017-03-03 14:10:00,36.51,36.55,36.51,36.52,20654.0,31.561,31.5956,31.561,31.5697,20654.0
2017-03-03 14:15:00,36.51,36.55,36.5,36.55,36766.0,31.561,31.5956,31.5524,31.5956,36766.0
2017-03-03 14:20:00,36.54,36.56,36.54,36.56,27782.0,31.587,31.6042,31.587,31.6042,27782.0
2017-03-03 14:25:00,36.55,36.55,36.54,36.55,28104.0,31.5956,31.5956,31.587,31.5956,28104.0
2017-03-03 14:30:00,36.54,36.56,36.54,36.54,31426.0,31.587,31.6042,31.587,31.587,31426.0
2017-03-03 14:35:00,36.54,36.55,36.54,36.55,63446.0,31.587,31.5956,31.587,31.5956,63446.0
2017-03-03 14:40:00,36.54,36.55,36.54,36.55,40510.0,31.587,31.5956,31.587,31.5956,40510.0
2017-03-03 14:45:00,36.54,36.57,36.54,36.55,19742.0,31.587,31.6129,31.587,31.5956,19742.0
2017-03-03 14:50:00,36.56,36.56,36.54,36.55,30424.0,31.6042,31.6042,31.587,31.5956,30424.0
2017-03-03 14:55:00,36.55,36.56,36.54,36.56,18634.0,31.5956,31.6042,31.587,31.6042,18634.0
2017-03-03 15:00:00,36.56,36.57,36.54,36.55,24788.0,31.6042,31.6129,31.587,31.5956,24788.0
2017-03-03 15:05:00,36.55,36.57,36.54,36.56,59174.0,31.5956,31.6129,31.587,31.6042,59174.0
2017-03-03 15:10:00,36.56,36.57,36.55,36.56,18870.0,31.6042,31.6129,31.5956,31.6042,18870.0
2017-03-03 15:15:00,36.56,36.56,36.55,36.56,29552.0,31.6042,31.6042,31.5956,31.6042,29552.0
2017-03-03 15:20:00,36.55,36.56,36.54,36.54,51866.0,31.5956,31.6042,31.587,31.587,51866.0
2017-03-03 15:25:00,36.54,36.56,36.54,36.55,60308.0,31.587,31.6042,31.587,31.5956,60308.0
2017-03-03 15:30:00,36.54,36.56,36.52,36.56,34780.0,31.587,31.6042,31.5697,31.6042,34780.0
2017-03-03 15:35:00,36.56,36.56,36.55,36.56,41830.0,31.6042,31.6042,31.5956,31.6042,41830.0
2017-03-03 15:40:00,36.56,36.56,36.55,36.56,84744.0,31.6042,31.6042,31.5956,31.6042,84744.0
2017-03-03 15:45:00,36.56,36.58,36.55,36.58,65490.0,31.6042,31.6215,31.5956,31.6215,65490.0
2017-03-03 15:50:00,36.57,36.63,36.56,36.63,108792.0,31.6129,31.6648,31.6042,31.6648,108792.0
2017-03-03 15:55:00,36.63,36.69,36.62,36.66,428554.0,31.6648,31.7166,31.6561,31.6907,428554.0
2017-03-06 09:30:00,36.44,36.45,36.31,36.4,78406.0,31.5005,31.5092,31.3881,31.4659,78406.0
2017-03-06 09:35:00,36.39,36.5,36.37,36.49,32848.0,31.4573,31.5524,31.44,31.5437,32848.0
2017-03-06 09:40:00,36.48,36.54,36.48,36.52,30208.0,31.5351,31.587,31.5351,31.5697,30208.0
2017-03-06 09:45:00,36.5,36.56,36.48,36.55,30012.0,31.5524,31.6042,31.5351,31.5956,30012.0
2017-03-06 09:50:00,36.54,36.58,36.49,36.56,55744.0,31.587,31.6215,31.5437,31.6042,55744.0
2017-03-06 09:55:00,36.56,36.6,36.55,36.59,60870.0,31.6042,31.6388,31.5956,31.6302,60870.0
2017-03-06 10:00:00,36.59,36.61,36.51,36.54,84082.0,31.6302,31.6475,31.561,31.587,84082.0
2017-03-06 10:05:00,36.54,36.55,36.49,36.53,45948.0,31.587,31.5956,31.5437,31.5783,45948.0
2017-03-06 10:10:00,36.53,36.58,36.53,36.57,34322.0,31.5783,31.6215,31.5783,31.6129,34322.0
2017-03-06 10:15:00,36.56,36.58,36.55,36.55,43046.0,31.6042,31.6215,31.5956,31.5956,43046.0
2017-03-06 10:20:00,36.55,36.55,36.47,36.49,57352.0,31.5956,31.5956,31.5264,31.5437,57352.0
2017-03-06 10:25:00,36.49,36.49,36.4,36.43,94046.0,31.5437,31.5437,31.4659,31.4919,94046.0
2017-03-06 10:30:00,36.43,36.43,36.38,36.38,42486.0,31.4919,31.4919,31.4486,31.4486,42486.0
2017-03-06 10:35:00,36.38,36.45,36.37,36.45,28986.0,31.4486,31.5092,31.44,31.5092,28986.0
2017-03-06 10:40:00,36.45,36.45,36.38,36.4,28070.0,31.5092,31.5092,31.4486,31.4659,28070.0
2017-03-06 10:45:00,36.39,36.42,36.38,36.4,27300.0,31.4573,31.4832,31.4486,31.4659,27300.0
2017-03-06 10:50:00,36.4,36.41,36.35,36.36,21940.0,31.4659,31.4746,31.4227,31.4314,21940.0
2017-03-06 10:55:00,36.37,36.39,36.34,36.35,27920.0,31.44,31.4573,31.4141,31.4227,27920.0
2017-03-06 11:00:00,36.35,36.37,36.33,36.37,24258.0,31.4227,31.44,31.4054,31.44,24258.0
2017-03-06 11:05:00,36.38,36.41,36.38,36.39,11632.0,31.4486,31.4746,31.4486,31.4573,11632.0
2017-03-06 11:10:00,36.4,36.47,36.4,36.46,31936.0,31.4659,31.5264,31.4659,31.5178,31936.0
2017-03-06 11:15:00,36.46,36.49,36.45,36.47,28176.0,31.5178,31.5437,31.5092,31.5264,28176.0
2017-03-06 11:20:00,36.47,36.48,36.44,36.46,19188.0,31.5264,31.5351,31.5005,31.5178,19188.0
2017-03-06 11:25:00,36.46,36.48,36.44,36.46,33782.0,31.5178,31.5351,31.5005,31.5178,33782.0
2017-03-06 11:30:00,36.46,36.47,36.42,36.44,18530.0,31.5178,31.5264,31.4832,31.5005,18530.0
2017-03-06 11:35:00,36.44,36.44,36.41,36.42,23424.0,31.5005,31.5005,31.4746,31.4832,23424.0
2017-03-06 11:40:00,36.41,36.42,36.41,36.41,5200.0,31.4746,31.4832,31.4746,31.4746,5200.0
2017-03-06 11:45:00,36.41,36.48,36.41,36.48,23986.0,31.4746,31.5351,31.4746,31.5351,23986.0
2017-03-06 11:50:00,36.48,36.49,36.46,36.46,20068.0,31.5351,31.5437,31.5178,31.5178,20068.0
2017-03-06 11:55:00,36.47,36.52,36.47,36.52,96712.0,31.5264,31.5697,31.5264,31.5697,96712.0
2017-03-06 12:00:00,36.52,36.56,36.49,36.52,78800.0,31.5697,31.6042,31.5437,31.5697,78800.0
2017-03-06 12:05:00,36.52,36.52,36.51,36.52,12608.0,31.5697,31.5697,31.561,31.5697,12608.0
2017-03-06 12:10:00,36.51,36.51,36.49,36.49,23548.0,31.561,31.561,31.5437,31.5437,23548.0
2017-03-06 12:15:00,36.49,36.49,36.48,36.49,22034.0,31.5437,31.5437,31.5351,31.5437,22034.0
2017-03-06 12:20:00,36.49,36.51,36.49,36.49,14234.0,31.5437,31.561,31.5437,31.5437,14234.0
2017-03-06 12:25:00,36.49,36.53,36.49,36.49,29940.0,31.5437,31.5783,31.5437,31.5437,29940.0
2017-03-06 12:30:00,36.49,36.51,36.49,36.51,15984.0,31.5437,31.561,31.5437,31.561,15984.0
2017-03-06 12:35:00,36.51,36.51,36.49,36.5,33570.0,31.561,31.561,31.5437,31.5524,33570.0
2017-03-06 12:40:00,36.51,36.54,36.49,36.54,34206.0,31.561,31.587,31.5437,31.587,34206.0
2017-03-06 12:45:00,36.53,36.58,36.52,36.57,21426.0,31.5783,31.6215,31.5697,31.6129,21426.0
2017-03-06 12:50:00,36.57,36.6,36.57,36.6,25660.0,31.6129,31.6388,31.6129,31.6388,25660.0
2017-03-06 12:55:00,36.6,36.62,36.59,36.61,25080.0,31.6388,31.6561,31.6302,31.6475,25080.0
2017-03-06 13:00:00,36.61,36.62,36.6,36.62,11304.0,31.6475,31.6561,31.6388,31.6561,11304.0
2017-03-06 13:05:00,36.63,36.65,36.62,36.64,25726.0,31.6648,31.682,31.6561,31.6734,25726.0
2017-03-06 13:10:00,36.65,36.66,36.63,36.64,29688.0,31.682,31.6907,31.6648,31.6734,29688.0
2017-03-06 13:15:00,36.64,36.67,36.63,36.67,56008.0,31.6734,31.6993,31.6648,31.6993,56008.0
2017-03-06 13:20:00,36.67,36.72,36.66,36.68,52044.0,31.6993,31.7426,31.6907,31.708,52044.0
2017-03-06 13:25:00,36.68,36.72,36.67,36.72,44808.0,31.708,31.7426,31.6993,31.7426,44808.0
2017-03-06 13:30:00,36.72,36.74,36.7,36.73,80900.0,31.7426,31.7598,31.7253,31.7512,80900.0
2017-03-06 13:35:00,36.74,36.75,36.72,36.74,28136.0,31.7598,31.7685,31.7426,31.7598,28136.0
2017-03-06 13:40:00,36.75,36.81,36.74,36.79,95744.0,31.7685,31.8204,31.7598,31.8031,95744.0
2017-03-06 13:45:00,36.79,36.83,36.79,36.82,48616.0,31.8031,31.8376,31.8031,31.829,48616.0
2017-03-06 13:50:00,36.82,36.83,36.79,36.83,56332.0,31.829,31.8376,31.8031,31.8376,56332.0
2017-03-06 13:55:00,36.83,36.84,36.8,36.82,26492.0,31.8376,31.8463,31.8117,31.829,26492.0
2017-03-06 14:00:00,36.81,36.83,36.81,36.82,19530.0,31.8204,31.8376,31.8204,31.829,19530.0
2017-03-06 14:05:00,36.82,36.88,36.82,36.88,42300.0,31.829,31.8809,31.829,31.8809,42300.0
2017-03-06 14:10:00,36.88,36.9,36.87,36.9,67604.0,31.8809,31.8982,31.8722,31.8982,67604.0
2017-03-06 14:15:00,36.9,36.94,36.89,36.93,105316.0,31.8982,31.9327,31.8895,31.9241,105316.0
2017-03-06 14:20:00,36.93,36.99,36.92,36.99,225366.0,31.9241,31.976,31.9154,31.976,225366.0
2017-03-06 14:25:00,36.98,36.99,36.94,36.98,46534.0,31.9673,31.976,31.9327,31.9673,46534.0
2017-03-06 14:30:00,36.97,36.98,36.95,36.98,36736.0,31.9587,31.9673,31.9414,31.9673,36736.0
2017-03-06 14:35:00,36.98,36.99,36.97,36.99,32860.0,31.9673,31.976,31.9587,31.976,32860.0
2017-03-06 14:40:00,36.99,37.03,36.99,37.02,74398.0,31.976,32.0105,31.976,32.0019,74398.0
2017-03-06 14:45:00,37.02,37.04,37.01,37.02,41748.0,32.0019,32.0192,31.9933,32.0019,41748.0
2017-03-06 14:50:00,37.02,37.02,36.97,36.97,80544.0,32.0019,32.0019,31.9587,31.9587,80544.0
2017-03-06 14:55:00,36.97,37.02,36.96,37.01,55428.0,31.9587,32.0019,31.95,31.9933,55428.0
2017-03-06 15:00:00,37.01,37.04,36.99,37.03,95006.0,31.9933,32.0192,31.976,32.0105,95006.0
2017-03-06 15:05:00,37.02,37.06,37.02,37.05,58906.0,32.0019,32.0365,32.0019,32.0278,58906.0
2017-03-06 15:10:00,37.04,37.08,37.04,37.08,60598.0,32.0192,32.0538,32.0192,32.0538,60598.0
2017-03-06 15:15:00,37.08,37.1,37.05,37.09,98802.0,32.0538,32.0711,32.0278,32.0624,98802.0
2017-03-06 15:20:00,37.09,37.09,37.06,37.06,57628.0,32.0624,32.0624,32.0365,32.0365,57628.0
2017-03-06 15:25:00,37.07,37.07,37.0,37.0,47008.0,32.0451,32.0451,31.9846,31.9846,47008.0
2017-03-06 15:30:00,37.01,37.01,36.98,36.99,104146.0,31.9933,31.9933,31.9673,31.976,104146.0
2017-03-06 15:35:00,36.99,37.06,36.99,37.06,93420.0,31.976,32.0365,31.976,32.0365,93420.0
2017-03-06 15:40:00,37.06,37.06,37.01,37.06,97828.0,32.0365,32.0365,31.9933,32.0365,97828.0
2017-03-06 15:45:00,37.06,37.09,37.05,37.07,140816.0,32.0365,32.0624,32.0278,32.0451,140816.0
2017-03-06 15:50:00,37.07,37.07,36.99,37.0,161566.0,32.0451,32.0451,31.976,31.9846,161566.0
2017-03-06 15:55:00,36.99,37.0,36.96,36.96,287058.0,31.976,31.9846,31.95,31.95,287058.0
2017-03-07 09:30:00,36.93,36.95,36.7,36.91,141914.0,31.9241,31.9414,31.7253,31.9068,141914.0
2017-03-07 09:35:00,36.91,36.97,36.81,36.82,26064.0,31.9068,31.9587,31.8204,31.829,26064.0
2017-03-07 09:40:00,36.83,36.83,36.7,36.78,265332.0,31.8376,31.8376,31.7253,31.7944,265332.0
2017-03-07 09:45:00,36.8,36.92,36.79,36.87,230302.0,31.8117,31.9154,31.8031,31.8722,230302.0
2017-03-07 09:50:00,36.87,36.9,36.79,36.83,43438.0,31.8722,31.8982,31.8031,31.8376,43438.0
2017-03-07 09:55:00,36.83,36.93,36.83,36.91,38870.0,31.8376,31.9241,31.8376,31.9068,38870.0
2017-03-07 10:00:00,36.89,36.99,36.89,36.99,33568.0,31.8895,31.976,31.8895,31.976,33568.0
2017-03-07 10:05:00,36.98,37.02,36.96,37.0,75290.0,31.9673,32.0019,31.95,31.9846,75290.0
2017-03-07 10:10:00,36.99,37.04,36.96,36.98,48422.0,31.976,32.0192,31.95,31.9673,48422.0
2017-03-07 10:15:00,36.98,37.1,36.97,37.05,32902.0,31.9673,32.0711,31.9587,32.0278,32902.0
2017-03-07 10:20:00,37.05,37.22,37.05,37.15,228202.0,32.0278,32.1748,32.0278,32.1143,228202.0
2017-03-07 10:25:00,37.15,37.18,37.12,37.15,32108.0,32.1143,32.1402,32.0883,32.1143,32108.0
2017-03-07 10:30:00,37.16,37.23,37.14,37.17,46220.0,32.1229,32.1834,32.1056,32.1316,46220.0
2017-03-07 10:35:00,37.16,37.21,37.12,37.13,28762.0,32.1229,32.1661,32.0883,32.097,28762.0
2017-03-07 10:40:00,37.13,37.2,37.12,37.18,26238.0,32.097,32.1575,32.0883,32.1402,26238.0
2017-03-07 10:45:00,37.17,37.24,37.15,37.18,90776.0,32.1316,32.1921,32.1143,32.1402,90776.0
2017-03-07 10:50:00,37.18,37.23,37.18,37.18,59672.0,32.1402,32.1834,32.1402,32.1402,59672.0
2017-03-07 10:55:00,37.18,37.2,37.13,37.13,35564.0,32.1402,32.1575,32.097,32.097,35564.0
2017-03-07 11:00:00,37.13,37.14,37.1,37.1,30612.0,32.097,32.1056,32.0711,32.0711,30612.0
2017-03-07 11:05:00,37.11,37.12,37.09,37.1,61524.0,32.0797,32.0883,32.0624,32.0711,61524.0
2017-03-07 11:10:00,37.1,37.12,37.09,37.1,37046.0,32.0711,32.0883,32.0624,32.0711,37046.0
2017-03-07 11:15:00,37.1,37.18,37.1,37.18,131158.0,32.0711,32.1402,32.0711,32.1402,131158.0
2017-03-07 11:20:00,37.18,37.2,37.11,37.18,124154.0,32.1402,32.1575,32.0797,32.1402,124154.0
2017-03-07 11:25:00,37.18,37.18,37.07,37.08,44838.0,32.1402,32.1402,32.0451,32.0538,44838.0
2017-03-07 11:30:00,37.08,37.1,37.07,37.1,33904.0,32.0538,32.0711,32.0451,32.0711,33904.0
2017-03-07 11:35:00,37.1,37.13,37.09,37.1,46766.0,32.0711,32.097,32.0624,32.0711,46766.0
2017-03-07 11:40:00,37.1,37.12,37.1,37.12,19538.0,32.0711,32.0883,32.0711,32.0883,19538.0
2017-03-07 11:45:00,37.11,37.13,37.1,37.12,21158.0,32.0797,32.097,32.0711,32.0883,21158.0
2017-03-07 11:50:00,37.12,37.13,37.1,37.12,20084.0,32.0883,32.097,32.0711,32.0883,20084.0
2017-03-07 11:55:00,37.12,37.12,37.09,37.11,30270.0,32.0883,32.0883,32.0624,32.0797,30270.0
2017-03-07 12:00:00,37.11,37.12,37.02,37.06,261028.0,32.0797,32.0883,32.0019,32.0365,261028.0
2017-03-07 12:05:00,37.06,37.1,37.05,37.07,27534.0,32.0365,32.0711,32.0278,32.0451,27534.0
2017-03-07 12:10:00,37.07,37.07,37.05,37.07,16704.0,32.0451,32.0451,32.0278,32.0451,16704.0
2017-03-07 12:15:00,37.07,37.07,37.04,37.05,145546.0,32.0451,32.0451,32.0192,32.0278,145546.0
2017-03-07 12:20:00,37.05,37.06,37.02,37.03,47214.0,32.0278,32.0365,32.0019,32.0105,47214.0
2017-03-07 12:25:00,37.03,37.05,37.02,37.03,41754.0,32.0105,32.0278,32.0019,32.0105,41754.0
2017-03-07 12:30:00,37.02,37.04,37.01,37.02,48614.0,32.0019,32.0192,31.9933,32.0019,48614.0
2017-03-07 12:35:00,37.02,37.04,37.02,37.04,17110.0,32.0019,32.0192,32.0019,32.0192,17110.0
2017-03-07 12:40:00,37.05,37.07,37.04,37.07,19224.0,32.0278,32.0451,32.0192,32.0451,19224.0
2017-03-07 12:45:00,37.07,37.09,37.06,37.08,25212.0,32.0451,32.0624,32.0365,32.0538,25212.0
2017-03-07 12:50:00,37.08,37.1,37.07,37.09,84390.0,32.0538,32.0711,32.0451,32.0624,84390.0
2017-03-07 12:55:00,37.09,37.09,37.07,37.09,59404.0,32.0624,32.0624,32.0451,32.0624,59404.0
2017-03-07 13:00:00,37.08,37.09,37.07,37.07,18424.0,32.0538,32.0624,32.0451,32.0451,18424.0
2017-03-07 13:05:00,37.07,37.1,37.07,37.08,14530.0,32.0451,32.0711,32.0451,32.0538,14530.0
2017-03-07 13:10:00,37.08,37.09,37.08,37.09,20736.0,32.0538,32.0624,32.0538,32.0624,20736.0
2017-03-07 13:15:00,37.09,37.1,37.09,37.09,36336.0,32.0624,32.0711,32.0624,32.0624,36336.0
2017-03-07 13:20:00,37.1,37.12,37.09,37.12,25380.0,32.0711,32.0883,32.0624,32.0883,25380.0
2017-03-07 13:25:00,37.12,37.13,37.11,37.13,39888.0,32.0883,32.097,32.0797,32.097,39888.0
2017-03-07 13:30:00,37.13,37.15,37.11,37.13,77908.0,32.097,32.1143,32.0797,32.097,77908.0
2017-03-07 13:35:00,37.13,37.13,37.1,37.12,27930.0,32.097,32.097,32.0711,32.0883,27930.0
2017-03-07 13:40:00,37.11,37.13,37.09,37.13,27554.0,32.0797,32.097,32.0624,32.097,27554.0
2017-03-07 13:45:00,37.13,37.13,37.1,37.1,25150.0,32.097,32.097,32.0711,32.0711,25150.0
2017-03-07 13:50:00,37.1,37.11,37.08,37.1,26258.0,32.0711,32.0797,32.0538,32.0711,26258.0
2017-03-07 13:55:00,37.1,37.12,37.09,37.12,31598.0,32.0711,32.0883,32.0624,32.0883,31598.0
2017-03-07 14:00:00,37.11,37.12,37.1,37.12,36736.0,32.0797,32.0883,32.0711,32.0883,36736.0
2017-03-07 14:05:00,37.12,37.13,37.07,37.07,35234.0,32.0883,32.097,32.0451,32.0451,35234.0
2017-03-07 14:10:00,37.08,37.08,37.06,37.06,22670.0,32.0538,32.0538,32.0365,32.0365,22670.0
2017-03-07 14:15:00,37.06,37.06,37.0,37.01,78712.0,32.0365,32.0365,31.9846,31.9933,78712.0
2017-03-07 14:20:00,37.01,37.03,36.99,37.0,60334.0,31.9933,32.0105,31.976,31.9846,60334.0
2017-03-07 14:25:00,37.0,37.01,36.98,37.01,40508.0,31.9846,31.9933,31.9673,31.9933,40508.0
2017-03-07 14:30:00,37.01,37.02,36.98,36.99,42132.0,31.9933,32.0019,31.9673,31.976,42132.0
2017-03-07 14:35:00,36.99,37.02,36.99,37.01,48784.0,31.976,32.0019,31.976,31.9933,48784.0
2017-03-07 14:40:00,37.01,37.04,36.98,36.99,407156.0,31.9933,32.0192,31.9673,31.976,407156.0
2017-03-07 14:45:00,36.99,36.99,36.96,36.99,51980.0,31.976,31.976,31.95,31.976,51980.0
2017-03-07 14:50:00,36.98,36.99,36.95,36.98,74240.0,31.9673,31.976,31.9414,31.9673,74240.0
2017-03-07 14:55:00,36.98,36.98,36.91,36.94,126066.0,31.9673,31.9673,31.9068,31.9327,126066.0
2017-03-07 15:00:00,36.95,36.96,36.92,36.96,68864.0,31.9414,31.95,31.9154,31.95,68864.0
2017-03-07 15:05:00,36.96,36.97,36.91,36.93,100576.0,31.95,31.9587,31.9068,31.9241,100576.0
2017-03-07 15:10:00,36.93,36.93,36.88,36.9,152526.0,31.9241,31.9241,31.8809,31.8982,152526.0
2017-03-07 15:15:00,36.9,36.91,36.86,36.87,48128.0,31.8982,31.9068,31.8636,31.8722,48128.0
2017-03-07 15:20:00,36.87,36.89,36.84,36.89,64932.0,31.8722,31.8895,31.8463,31.8895,64932.0
2017-03-07 15:25:00,36.89,36.9,36.84,36.84,59558.0,31.8895,31.8982,31.8463,31.8463,59558.0
2017-03-07 15:30:00,36.85,36.85,36.79,36.79,75302.0,31.8549,31.8549,31.8031,31.8031,75302.0
2017-03-07 15:35:00,36.79,36.84,36.79,36.81,110718.0,31.8031,31.8463,31.8031,31.8204,110718.0
2017-03-07 15:40:00,36.81,36.84,36.79,36.82,158868.0,31.8204,31.8463,31.8031,31.829,158868.0
2017-03-07 15:45:00,36.82,36.84,36.81,36.84,105512.0,31.829,31.8463,31.8204,31.8463,105512.0
2017-03-07 15:50:00,36.85,36.9,36.85,36.9,226710.0,31.8549,31.8982,31.8549,31.8982,226710.0
2017-03-07 15:55:00,36.89,36.93,36.88,36.92,346698.0,31.8895,31.9241,31.8809,31.9154,346698.0
2017-03-08 09:30:00,37.06,37.2,37.02,37.18,80304.0,32.0365,32.1575,32.0019,32.1402,80304.0
2017-03-08 09:35:00,37.17,37.32,37.13,37.25,141178.0,32.1316,32.2612,32.097,32.2007,141178.0
2017-03-08 09:40:00,37.24,37.25,37.19,37.24,87142.0,32.1921,32.2007,32.1489,32.1921,87142.0
2017-03-08 09:45:00,37.22,37.3,37.22,37.28,88796.0,32.1748,32.2439,32.1748,32.2267,88796.0
2017-03-08 09:50:00,37.27,37.27,37.18,37.2,53440.0,32.218,32.218,32.1402,32.1575,53440.0
2017-03-08 09:55:00,37.2,37.2,37.13,37.17,43478.0,32.1575,32.1575,32.097,32.1316,43478.0
2017-03-08 10:00:00,37.17,37.24,37.17,37.23,59514.0,32.1316,32.1921,32.1316,32.1834,59514.0
2017-03-08 10:05:00,37.23,37.23,37.12,37.13,47154.0,32.1834,32.1834,32.0883,32.097,47154.0
2017-03-08 10:10:00,37.13,37.19,37.1,37.17,40436.0,32.097,32.1489,32.0711,32.1316,40436.0
2017-03-08 10:15:00,37.17,37.19,37.13,37.14,34298.0,32.1316,32.1489,32.097,32.1056,34298.0
2017-03-08 10:20:00,37.13,37.15,37.12,37.14,24528.0,32.097,32.1143,32.0883,32.1056,24528.0
2017-03-08 10:25:00,37.15,37.17,37.1,37.11,80260.0,32.1143,32.1316,32.0711,32.0797,80260.0
2017-03-08 10:30:00,37.12,37.12,37.04,37.05,28248.0,32.0883,32.0883,32.0192,32.0278,28248.0
2017-03-08 10:35:00,37.05,37.06,36.99,37.01,28800.0,32.0278,32.0365,31.976,31.9933,28800.0
2017-03-08 10:40:00,37.0,37.02,36.98,37.0,57146.0,31.9846,32.0019,31.9673,31.9846,57146.0
2017-03-08 10:45:00,37.0,37.03,36.98,37.03,250494.0,31.9846,32.0105,31.9673,32.0105,250494.0
2017-03-08 10:50:00,37.02,37.11,37.02,37.1,33262.0,32.0019,32.0797,32.0019,32.0711,33262.0
2017-03-08 10:55:00,37.11,37.14,37.09,37.12,209726.0,32.0797,32.1056,32.0624,32.0883,209726.0
2017-03-08 11:00:00,37.12,37.18,37.11,37.13,42726.0,32.0883,32.1402,32.0797,32.097,42726.0
2017-03-08 11:05:00,37.13,37.13,37.09,37.1,73838.0,32.097,32.097,32.0624,32.0711,73838.0
2017-03-08 11:10:00,37.1,37.1,37.08,37.09,26764.0,32.0711,32.0711,32.0538,32.0624,26764.0
2017-03-08 11:15:00,37.09,37.1,37.06,37.06,33280.0,32.0624,32.0711,32.0365,32.0365,33280.0
2017-03-08 11:20:00,37.06,37.06,36.99,37.01,167106.0,32.0365,32.0365,31.976,31.9933,167106.0
2017-03-08 11:25:00,37.01,37.03,37.0,37.0,16410.0,31.9933,32.0105,31.9846,31.9846,16410.0
2017-03-08 11:30:00,37.01,37.01,36.94,36.97,56128.0,31.9933,31.9933,31.9327,31.9587,56128.0
2017-03-08 11:35:00,36.96,37.0,36.94,36.94,121886.0,31.95,31.9846,31.9327,31.9327,121886.0
2017-03-08 11:40:00,36.96,36.98,36.94,36.96,27980.0,31.95,31.9673,31.9327,31.95,27980.0
2017-03-08 11:45:00,36.95,36.96,36.88,36.88,53614.0,31.9414,31.95,31.8809,31.8809,53614.0
2017-03-08 11:50:00,36.88,36.88,36.83,36.84,43020.0,31.8809,31.8809,31.8376,31.8463,43020.0
2017-03-08 11:55:00,36.83,36.85,36.77,36.81,109066.0,31.8376,31.8549,31.7858,31.8204,109066.0
2017-03-08 12:00:00,36.8,36.82,36.77,36.8,46688.0,31.8117,31.829,31.7858,31.8117,46688.0
2017-03-08 12:05:00,36.8,36.8,36.76,36.79,35994.0,31.8117,31.8117,31.7771,31.8031,35994.0
2017-03-08 12:10:00,36.77,36.79,36.7,36.72,64750.0,31.7858,31.8031,31.7253,31.7426,64750.0
2017-03-08 12:15:00,36.72,36.74,36.7,36.74,53952.0,31.7426,31.7598,31.7253,31.7598,53952.0
2017-03-08 12:20:00,36.74,36.77,36.73,36.76,54104.0,31.7598,31.7858,31.7512,31.7771,54104.0
2017-03-08 12:25:00,36.75,36.81,36.74,36.81,217204.0,31.7685,31.8204,31.7598,31.8204,217204.0
2017-03-08 12:30:00,36.81,36.87,36.8,36.84,141326.0,31.8204,31.8722,31.8117,31.8463,141326.0
2017-03-08 12:35:00,36.85,36.88,36.83,36.86,56034.0,31.8549,31.8809,31.8376,31.8636,56034.0
2017-03-08 12:40:00,36.85,36.87,36.84,36.84,17878.0,31.8549,31.8722,31.8463,31.8463,17878.0
2017-03-08 12:45:00,36.84,36.86,36.82,36.84,30416.0,31.8463,31.8636,31.829,31.8463,30416.0
2017-03-08 12:50:00,36.84,36.84,36.82,36.83,32560.0,31.8463,31.8463,31.829,31.8376,32560.0
2017-03-08 12:55:00,36.83,36.85,36.82,36.84,27200.0,31.8376,31.8549,31.829,31.8463,27200.0
2017-03-08 13:00:00,36.83,36.83,36.79,36.8,40748.0,31.8376,31.8376,31.8031,31.8117,40748.0
2017-03-08 13:05:00,36.8,36.83,36.8,36.82,23040.0,31.8117,31.8376,31.8117,31.829,23040.0
2017-03-08 13:10:00,36.82,36.88,36.82,36.88,37066.0,31.829,31.8809,31.829,31.8809,37066.0
2017-03-08 13:15:00,36.88,36.92,36.87,36.9,45160.0,31.8809,31.9154,31.8722,31.8982,45160.0
2017-03-08 13:20:00,36.9,36.93,36.88,36.91,54902.0,31.8982,31.9241,31.8809,31.9068,54902.0
2017-03-08 13:25:00,36.91,36.94,36.91,36.93,23896.0,31.9068,31.9327,31.9068,31.9241,23896.0
2017-03-08 13:30:00,36.94,36.97,36.93,36.97,17340.0,31.9327,31.9587,31.9241,31.9587,17340.0
2017-03-08 13:35:00,36.96,36.98,36.94,36.96,56408.0,31.95,31.9673,31.9327,31.95,56408.0
2017-03-08 13:40:00,36.96,36.97,36.96,36.96,15558.0,31.95,31.9587,31.95,31.95,15558.0
2017-03-08 13:45:00,36.96,36.99,36.96,36.98,25888.0,31.95,31.976,31.95,31.9673,25888.0
2017-03-08 13:50:00,36.98,37.0,36.96,36.99,332086.0,31.9673,31.9846,31.95,31.976,332086.0
2017-03-08 13:55:00,36.99,37.01,36.95,36.99,67152.0,31.976,31.9933,31.9414,31.976,67152.0
2017-03-08 14:00:00,36.98,37.02,36.98,37.02,47666.0,31.9673,32.0019,31.9673,32.0019,47666.0
2017-03-08 14:05:00,37.02,37.03,36.96,36.96,20174.0,32.0019,32.0105,31.95,31.95,20174.0
2017-03-08 14:10:00,36.96,36.97,36.93,36.96,22566.0,31.95,31.9587,31.9241,31.95,22566.0
2017-03-08 14:15:00,36.96,36.97,36.94,36.95,20402.0,31.95,31.9587,31.9327,31.9414,20402.0
2017-03-08 14:20:00,36.94,36.95,36.91,36.93,44556.0,31.9327,31.9414,31.9068,31.9241,44556.0
2017-03-08 14:25:00,36.93,36.93,36.88,36.89,73426.0,31.9241,31.9241,31.8809,31.8895,73426.0
2017-03-08 14:30:00,36.89,36.9,36.84,36.85,139272.0,31.8895,31.8982,31.8463,31.8549,139272.0
2017-03-08 14:35:00,36.85,36.89,36.85,36.88,55828.0,31.8549,31.8895,31.8549,31.8809,55828.0
2017-03-08 14:40:00,36.89,36.94,36.89,36.93,18160.0,31.8895,31.9327,31.8895,31.9241,18160.0
2017-03-08 14:45:00,36.93,36.96,36.93,36.94,130776.0,31.9241,31.95,31.9241,31.9327,130776.0
2017-03-08 14:50:00,36.94,36.95,36.92,36.94,42554.0,31.9327,31.9414,31.9154,31.9327,42554.0
2017-03-08 14:55:00,36.95,36.96,36.89,36.9,36942.0,31.9414,31.95,31.8895,31.8982,36942.0
2017-03-08 15:00:00,36.9,36.94,36.9,36.93,67646.0,31.8982,31.9327,31.8982,31.9241,67646.0
2017-03-08 15:05:00,36.93,36.93,36.88,36.88,35500.0,31.9241,31.9241,31.8809,31.8809,35500.0
2017-03-08 15:10:00,36.88,36.93,36.88,36.9,53992.0,31.8809,31.9241,31.8809,31.8982,53992.0
2017-03-08 15:15:00,36.9,36.93,36.89,36.93,23646.0,31.8982,31.9241,31.8895,31.9241,23646.0
2017-03-08 15:20:00,36.93,36.94,36.91,36.93,136250.0,31.9241,31.9327,31.9068,31.9241,136250.0
2017-03-08 15:25:00,36.93,36.94,36.9,36.9,34614.0,31.9241,31.9327,31.8982,31.8982,34614.0
2017-03-08 15:30:00,36.9,36.91,36.8,36.8,99160.0,31.8982,31.9068,31.8117,31.8117,99160.0
2017-03-08 15:35:00,36.8,36.8,36.75,36.75,92668.0,31.8117,31.8117,31.7685,31.7685,92668.0
2017-03-08 15:40:00,36.76,36.77,36.7,36.72,114914.0,31.7771,31.7858,31.7253,31.7426,114914.0
2017-03-08 15:45:00,36.72,36.79,36.72,36.77,326312.0,31.7426,31.8031,31.7426,31.7858,326312.0
2017-03-08 15:50:00,36.77,36.77,36.72,36.74,176222.0,31.7858,31.7858,31.7426,31.7598,176222.0
2017-03-08 15:55:00,36.74,36.79,36.74,36.77,233908.0,31.7598,31.8031,31.7598,31.7858,233908.0
2017-03-09 09:30:00,36.72,36.75,36.56,36.6,55596.0,31.7426,31.7685,31.6042,31.6388,55596.0
2017-03-09 09:35:00,36.64,36.69,36.52,36.66,25964.0,31.6734,31.7166,31.5697,31.6907,25964.0
2017-03-09 09:40:00,36.66,36.72,36.64,36.66,21960.0,31.6907,31.7426,31.6734,31.6907,21960.0
2017-03-09 09:45:00,36.7,36.8,36.66,36.77,27092.0,31.7253,31.8117,31.6907,31.7858,27092.0
2017-03-09 09:50:00,36.77,36.78,36.7,36.7,27564.0,31.7858,31.7944,31.7253,31.7253,27564.0
2017-03-09 09:55:00,36.72,36.77,36.7,36.72,19620.0,31.7426,31.7858,31.7253,31.7426,19620.0
2017-03-09 10:00:00,36.74,36.82,36.74,36.8,24270.0,31.7598,31.829,31.7598,31.8117,24270.0
2017-03-09 10:05:00,36.8,36.81,36.74,36.75,41114.0,31.8117,31.8204,31.7598,31.7685,41114.0
2017-03-09 10:10:00,36.74,36.77,36.63,36.66,26380.0,31.7598,31.7858,31.6648,31.6907,26380.0
2017-03-09 10:15:00,36.67,36.7,36.6,36.63,31174.0,31.6993,31.7253,31.6388,31.6648,31174.0
2017-03-09 10:20:00,36.63,36.7,36.63,36.7,59806.0,31.6648,31.7253,31.6648,31.7253,59806.0
2017-03-09 10:25:00,36.69,36.69,36.62,36.62,13992.0,31.7166,31.7166,31.6561,31.6561,13992.0
2017-03-09 10:30:00,36.63,36.63,36.55,36.59,32144.0,31.6648,31.6648,31.5956,31.6302,32144.0
2017-03-09 10:35:00,36.59,36.61,36.55,36.55,28620.0,31.6302,31.6475,31.5956,31.5956,28620.0
2017-03-09 10:40:00,36.55,36.6,36.52,36.6,45314.0,31.5956,31.6388,31.5697,31.6388,45314.0
2017-03-09 10:45:00,36.61,36.63,36.57,36.62,46710.0,31.6475,31.6648,31.6129,31.6561,46710.0
2017-03-09 10:50:00,36.62,36.63,36.6,36.6,30006.0,31.6561,31.6648,31.6388,31.6388,30006.0
2017-03-09 10:55:00,36.62,36.65,36.62,36.63,14370.0,31.6561,31.682,31.6561,31.6648,14370.0
2017-03-09 11:00:00,36.63,36.64,36.57,36.57,22290.0,31.6648,31.6734,31.6129,31.6129,22290.0
2017-03-09 11:05:00,36.58,36.65,36.57,36.64,31990.0,31.6215,31.682,31.6129,31.6734,31990.0
2017-03-09 11:10:00,36.64,36.71,36.64,36.69,51658.0,31.6734,31.7339,31.6734,31.7166,51658.0
2017-03-09 11:15:00,36.69,36.7,36.66,36.66,25574.0,31.7166,31.7253,31.6907,31.6907,25574.0
2017-03-09 11:20:00,36.66,36.66,36.6,36.63,21516.0,31.6907,31.6907,31.6388,31.6648,21516.0
2017-03-09 11:25:00,36.63,36.71,36.63,36.71,16388.0,31.6648,31.7339,31.6648,31.7339,16388.0
2017-03-09 11:30:00,36.7,36.7,36.67,36.67,25558.0,31.7253,31.7253,31.6993,31.6993,25558.0
2017-03-09 11:35:00,36.68,36.69,36.66,36.66,14580.0,31.708,31.7166,31.6907,31.6907,14580.0
2017-03-09 11:40:00,36.65,36.68,36.64,36.68,13992.0,31.682,31.708,31.6734,31.708,13992.0
2017-03-09 11:45:00,36.67,36.69,36.67,36.69,8680.0,31.6993,31.7166,31.6993,31.7166,8680.0
2017-03-09 11:50:00,36.69,36.72,36.67,36.71,15092.0,31.7166,31.7426,31.6993,31.7339,15092.0
2017-03-09 11:55:00,36.7,36.71,36.68,36.7,25306.0,31.7253,31.7339,31.708,31.7253,25306.0
2017-03-09 12:00:00,36.7,36.74,36.7,36.74,27140.0,31.7253,31.7598,31.7253,31.7598,27140.0
2017-03-09 12:05:00,36.74,36.76,36.72,36.74,76708.0,31.7598,31.7771,31.7426,31.7598,76708.0
2017-03-09 12:10:00,36.74,36.75,36.74,36.74,12150.0,31.7598,31.7685,31.7598,31.7598,12150.0
2017-03-09 12:15:00,36.73,36.74,36.72,36.72,12090.0,31.7512,31.7598,31.7426,31.7426,12090.0
2017-03-09 12:20:00,36.72,36.75,36.72,36.72,10340.0,31.7426,31.7685,31.7426,31.7426,10340.0
2017-03-09 12:25:00,36.71,36.73,36.7,36.72,7278.0,31.7339,31.7512,31.7253,31.7426,7278.0
2017-03-09 12:30:00,36.72,36.72,36.7,36.71,8034.0,31.7426,31.7426,31.7253,31.7339,8034.0
2017-03-09 12:35:00,36.71,36.75,36.71,36.74,11340.0,31.7339,31.7685,31.7339,31.7598,11340.0
2017-03-09 12:40:00,36.74,36.77,36.73,36.77,24968.0,31.7598,31.7858,31.7512,31.7858,24968.0
2017-03-09 12:45:00,36.76,36.8,36.76,36.8,9742.0,31.7771,31.8117,31.7771,31.8117,9742.0
2017-03-09 12:50:00,36.8,36.81,36.76,36.76,16056.0,31.8117,31.8204,31.7771,31.7771,16056.0
2017-03-09 12:55:00,36.76,36.79,36.75,36.77,45002.0,31.7771,31.8031,31.7685,31.7858,45002.0
2017-03-09 13:00:00,36.77,36.8,36.77,36.79,8622.0,31.7858,31.8117,31.7858,31.8031,8622.0
2017-03-09 13:05:00,36.79,36.81,36.78,36.79,10160.0,31.8031,31.8204,31.7944,31.8031,10160.0
2017-03-09 13:10:00,36.79,36.79,36.76,36.76,10702.0,31.8031,31.8031,31.7771,31.7771,10702.0
2017-03-09 13:15:00,36.76,36.77,36.74,36.76,12270.0,31.7771,31.7858,31.7598,31.7771,12270.0
2017-03-09 13:20:00,36.77,36.79,36.75,36.76,6240.0,31.7858,31.8031,31.7685,31.7771,6240.0
2017-03-09 13:25:00,36.75,36.79,36.75,36.76,12200.0,31.7685,31.8031,31.7685,31.7771,12200.0
2017-03-09 13:30:00,36.75,36.75,36.69,36.71,12606.0,31.7685,31.7685,31.7166,31.7339,12606.0
2017-03-09 13:35:00,36.71,36.74,36.7,36.73,21172.0,31.7339,31.7598,31.7253,31.7512,21172.0
2017-03-09 13:40:00,36.74,36.74,36.72,36.74,10754.0,31.7598,31.7598,31.7426,31.7598,10754.0
2017-03-09 13:45:00,36.73,36.73,36.71,36.71,22524.0,31.7512,31.7512,31.7339,31.7339,22524.0
2017-03-09 13:50:00,36.71,36.74,36.71,36.72,17458.0,31.7339,31.7598,31.7339,31.7426,17458.0
2017-03-09 13:55:00,36.73,36.73,36.67,36.67,18352.0,31.7512,31.7512,31.6993,31.6993,18352.0
2017-03-09 14:00:00,36.68,36.7,36.67,36.68,32812.0,31.708,31.7253,31.6993,31.708,32812.0
2017-03-09 14:05:00,36.66,36.66,36.57,36.6,267832.0,31.6907,31.6907,31.6129,31.6388,267832.0
2017-03-09 14:10:00,36.6,36.62,36.58,36.58,9986.0,31.6388,31.6561,31.6215,31.6215,9986.0
2017-03-09 14:15:00,36.57,36.58,36.51,36.52,14176.0,31.6129,31.6215,31.561,31.5697,14176.0
2017-03-09 14:20:00,36.52,36.59,36.52,36.57,20022.0,31.5697,31.6302,31.5697,31.6129,20022.0
2017-03-09 14:25:00,36.57,36.6,36.57,36.6,14256.0,31.6129,31.6388,31.6129,31.6388,14256.0
2017-03-09 14:30:00,36.59,36.6,36.57,36.57,9552.0,31.6302,31.6388,31.6129,31.6129,9552.0
2017-03-09 14:35:00,36.56,36.59,36.54,36.58,18714.0,31.6042,31.6302,31.587,31.6215,18714.0
2017-03-09 14:40:00,36.58,36.6,36.56,36.58,31026.0,31.6215,31.6388,31.6042,31.6215,31026.0
2017-03-09 14:45:00,36.57,36.6,36.57,36.58,27342.0,31.6129,31.6388,31.6129,31.6215,27342.0
2017-03-09 14:50:00,36.58,36.62,36.56,36.61,35054.0,31.6215,31.6561,31.6042,31.6475,35054.0
2017-03-09 14:55:00,36.62,36.68,36.61,36.63,83606.0,31.6561,31.708,31.6475,31.6648,83606.0
2017-03-09 15:00:00,36.63,36.72,36.63,36.71,68750.0,31.6648,31.7426,31.6648,31.7339,68750.0
2017-03-09 15:05:00,36.71,36.73,36.71,36.73,47540.0,31.7339,31.7512,31.7339,31.7512,47540.0
2017-03-09 15:10:00,36.73,36.75,36.73,36.74,32334.0,31.7512,31.7685,31.7512,31.7598,32334.0
2017-03-09 15:15:00,36.74,36.76,36.74,36.75,80974.0,31.7598,31.7771,31.7598,31.7685,80974.0
2017-03-09 15:20:00,36.74,36.75,36.71,36.72,21886.0,31.7598,31.7685,31.7339,31.7426,21886.0
2017-03-09 15:25:00,36.72,36.72,36.7,36.71,26590.0,31.7426,31.7426,31.7253,31.7339,26590.0
2017-03-09 15:30:00,36.72,36.75,36.72,36.74,41404.0,31.7426,31.7685,31.7426,31.7598,41404.0
2017-03-09 15:35:00,36.74,36.75,36.73,36.73,25374.0,31.7598,31.7685,31.7512,31.7512,25374.0
2017-03-09 15:40:00,36.73,36.75,36.72,36.74,36368.0,31.7512,31.7685,31.7426,31.7598,36368.0
2017-03-09 15:45:00,36.74,36.75,36.72,36.73,62694.0,31.7598,31.7685,31.7426,31.7512,62694.0
2017-03-09 15:50:00,36.74,36.75,36.73,36.74,63714.0,31.7598,31.7685,31.7512,31.7598,63714.0
2017-03-09 15:55:00,36.74,36.75,36.73,36.74,112406.0,31.7598,31.7685,31.7512,31.7598,112406.0
2017-03-10 09:30:00,37.06,37.2,36.94,37.1,95330.0,32.0365,32.1575,31.9327,32.0711,95330.0
2017-03-10 09:35:00,37.08,37.13,37.05,37.05,22224.0,32.0538,32.097,32.0278,32.0278,22224.0
2017-03-10 09:40:00,37.05,37.13,37.05,37.06,35152.0,32.0278,32.097,32.0278,32.0365,35152.0
2017-03-10 09:45:00,37.05,37.1,37.02,37.08,62136.0,32.0278,32.0711,32.0019,32.0538,62136.0
2017-03-10 09:50:00,37.07,37.13,37.06,37.12,24882.0,32.0451,32.097,32.0365,32.0883,24882.0
2017-03-10 09:55:00,37.1,37.15,37.1,37.12,20460.0,32.0711,32.1143,32.0711,32.0883,20460.0
2017-03-10 10:00:00,37.13,37.15,37.1,37.13,49068.0,32.097,32.1143,32.0711,32.097,49068.0
2017-03-10 10:05:00,37.13,37.13,37.1,37.1,23312.0,32.097,32.097,32.0711,32.0711,23312.0
2017-03-10 10:10:00,37.1,37.15,37.06,37.13,75194.0,32.0711,32.1143,32.0365,32.097,75194.0
2017-03-10 10:15:00,37.14,37.19,37.13,37.18,16172.0,32.1056,32.1489,32.097,32.1402,16172.0
2017-03-10 10:20:00,37.18,37.18,37.1,37.1,12648.0,32.1402,32.1402,32.0711,32.0711,12648.0
2017-03-10 10:25:00,37.09,37.11,37.07,37.09,20496.0,32.0624,32.0797,32.0451,32.0624,20496.0
2017-03-10 10:30:00,37.08,37.09,37.07,37.07,69304.0,32.0538,32.0624,32.0451,32.0451,69304.0
2017-03-10 10:35:00,37.07,37.08,37.05,37.05,33614.0,32.0451,32.0538,32.0278,32.0278,33614.0
2017-03-10 10:40:00,37.06,37.06,37.01,37.06,62550.0,32.0365,32.0365,31.9933,32.0365,62550.0
2017-03-10 10:45:00,37.06,37.07,37.05,37.05,18982.0,32.0365,32.0451,32.0278,32.0278,18982.0
2017-03-10 10:50:00,37.06,37.09,37.05,37.08,14932.0,32.0365,32.0624,32.0278,32.0538,14932.0
2017-03-10 10:55:00,37.07,37.09,37.06,37.06,43986.0,32.0451,32.0624,32.0365,32.0365,43986.0
2017-03-10 11:00:00,37.08,37.08,36.99,36.99,58232.0,32.0538,32.0538,31.976,31.976,58232.0
2017-03-10 11:05:00,37.0,37.01,36.98,36.99,37878.0,31.9846,31.9933,31.9673,31.976,37878.0
2017-03-10 11:10:00,37.0,37.0,36.94,36.94,9000.0,31.9846,31.9846,31.9327,31.9327,9000.0
2017-03-10 11:15:00,36.94,36.98,36.94,36.95,22688.0,31.9327,31.9673,31.9327,31.9414,22688.0
2017-03-10 11:20:00,36.95,36.97,36.94,36.96,10782.0,31.9414,31.9587,31.9327,31.95,10782.0
2017-03-10 11:25:00,36.96,36.98,36.96,36.97,16140.0,31.95,31.9673,31.95,31.9587,16140.0
2017-03-10 11:30:00,36.97,37.0,36.93,36.93,105404.0,31.9587,31.9846,31.9241,31.9241,105404.0
2017-03-10 11:35:00,36.93,36.94,36.92,36.93,9292.0,31.9241,31.9327,31.9154,31.9241,9292.0
2017-03-10 11:40:00,36.93,37.02,36.93,37.01,101902.0,31.9241,32.0019,31.9241,31.9933,101902.0
2017-03-10 11:45:00,37.01,37.03,36.99,37.01,26584.0,31.9933,32.0105,31.976,31.9933,26584.0
2017-03-10 11:50:00,37.01,37.02,36.99,37.01,12246.0,31.9933,32.0019,31.976,31.9933,12246.0
2017-03-10 11:55:00,37.03,37.04,37.01,37.02,5920.0,32.0105,32.0192,31.9933,32.0019,5920.0
2017-03-10 12:00:00,37.01,37.02,36.99,37.02,11908.0,31.9933,32.0019,31.976,32.0019,11908.0
2017-03-10 12:05:00,37.02,37.02,36.99,37.01,7856.0,32.0019,32.0019,31.976,31.9933,7856.0
2017-03-10 12:10:00,37.01,37.01,36.99,36.99,1486.0,31.9933,31.9933,31.976,31.976,1486.0
2017-03-10 12:15:00,36.99,37.01,36.98,37.0,24122.0,31.976,31.9933,31.9673,31.9846,24122.0
2017-03-10 12:20:00,37.01,37.02,36.99,37.01,18736.0,31.9933,32.0019,31.976,31.9933,18736.0
2017-03-10 12:25:00,37.01,37.02,36.99,37.0,16712.0,31.9933,32.0019,31.976,31.9846,16712.0
2017-03-10 12:30:00,37.02,37.02,36.99,36.99,7370.0,32.0019,32.0019,31.976,31.976,7370.0
2017-03-10 12:35:00,36.99,37.0,36.95,36.98,37800.0,31.976,31.9846,31.9414,31.9673,37800.0
2017-03-10 12:40:00,36.97,36.99,36.96,36.99,10054.0,31.9587,31.976,31.95,31.976,10054.0
2017-03-10 12:45:00,36.99,36.99,36.97,36.98,14880.0,31.976,31.976,31.9587,31.9673,14880.0
2017-03-10 12:50:00,36.98,36.98,36.9,36.93,24824.0,31.9673,31.9673,31.8982,31.9241,24824.0
2017-03-10 12:55:00,36.92,36.95,36.92,36.94,15708.0,31.9154,31.9414,31.9154,31.9327,15708.0
2017-03-10 13:00:00,36.95,36.96,36.92,36.93,8268.0,31.9414,31.95,31.9154,31.9241,8268.0
2017-03-10 13:05:00,36.93,36.94,36.88,36.89,21350.0,31.9241,31.9327,31.8809,31.8895,21350.0
2017-03-10 13:10:00,36.91,36.92,36.88,36.91,13872.0,31.9068,31.9154,31.8809,31.9068,13872.0
2017-03-10 13:15:00,36.88,36.92,36.88,36.91,4272.0,31.8809,31.9154,31.8809,31.9068,4272.0
2017-03-10 13:20:00,36.91,36.94,36.89,36.9,11462.0,31.9068,31.9327,31.8895,31.8982,11462.0
2017-03-10 13:25:00,36.91,36.93,36.9,36.93,28310.0,31.9068,31.9241,31.8982,31.9241,28310.0
2017-03-10 13:30:00,36.93,36.94,36.92,36.92,9254.0,31.9241,31.9327,31.9154,31.9154,9254.0
2017-03-10 13:35:00,36.93,36.96,36.92,36.96,8382.0,31.9241,31.95,31.9154,31.95,8382.0
2017-03-10 13:40:00,36.97,36.98,36.96,36.97,7924.0,31.9587,31.9673,31.95,31.9587,7924.0
2017-03-10 13:45:00,36.97,37.0,36.97,36.99,37590.0,31.9587,31.9846,31.9587,31.976,37590.0
2017-03-10 13:50:00,36.99,37.01,36.99,37.0,26506.0,31.976,31.9933,31.976,31.9846,26506.0
2017-03-10 13:55:00,37.0,37.02,36.99,37.0,10730.0,31.9846,32.0019,31.976,31.9846,10730.0
2017-03-10 14:00:00,37.0,37.02,36.99,37.01,33390.0,31.9846,32.0019,31.976,31.9933,33390.0
2017-03-10 14:05:00,37.01,37.01,36.97,36.99,14872.0,31.9933,31.9933,31.9587,31.976,14872.0
2017-03-10 14:10:00,36.99,37.02,36.98,37.01,16208.0,31.976,32.0019,31.9673,31.9933,16208.0
2017-03-10 14:15:00,37.01,37.03,37.0,37.02,14432.0,31.9933,32.0105,31.9846,32.0019,14432.0
2017-03-10 14:20:00,37.02,37.02,37.0,37.01,9430.0,32.0019,32.0019,31.9846,31.9933,9430.0
2017-03-10 14:25:00,37.01,37.02,37.01,37.02,7152.0,31.9933,32.0019,31.9933,32.0019,7152.0
2017-03-10 14:30:00,37.02,37.02,37.01,37.02,12632.0,32.0019,32.0019,31.9933,32.0019,12632.0
2017-03-10 14:35:00,37.02,37.04,37.01,37.02,11712.0,32.0019,32.0192,31.9933,32.0019,11712.0
2017-03-10 14:40:00,37.02,37.02,37.0,37.01,9426.0,32.0019,32.0019,31.9846,31.9933,9426.0
2017-03-10 14:45:00,37.01,37.02,37.0,37.0,13592.0,31.9933,32.0019,31.9846,31.9846,13592.0
2017-03-10 14:50:00,37.01,37.02,37.0,37.0,16078.0,31.9933,32.0019,31.9846,31.9846,16078.0
2017-03-10 14:55:00,37.01,37.01,36.99,37.0,33468.0,31.9933,31.9933,31.976,31.9846,33468.0
2017-03-10 15:00:00,37.0,37.02,37.0,37.02,19348.0,31.9846,32.0019,31.9846,32.0019,19348.0
2017-03-10 15:05:00,37.02,37.02,37.0,37.02,14636.0,32.0019,32.0019,31.9846,32.0019,14636.0
2017-03-10 15:10:00,37.02,37.02,36.99,36.99,47196.0,32.0019,32.0019,31.976,31.976,47196.0
2017-03-10 15:15:00,37.0,37.01,36.97,36.97,15356.0,31.9846,31.9933,31.9587,31.9587,15356.0
2017-03-10 15:20:00,36.97,37.0,36.96,36.98,30748.0,31.9587,31.9846,31.95,31.9673,30748.0
2017-03-10 15:25:00,36.98,36.99,36.96,36.98,18790.0,31.9673,31.976,31.95,31.9673,18790.0
2017-03-10 15:30:00,36.99,36.99,36.98,36.99,21012.0,31.976,31.976,31.9673,31.976,21012.0
2017-03-10 15:35:00,36.99,36.99,36.97,36.97,21280.0,31.976,31.976,31.9587,31.9587,21280.0
2017-03-10 15:40:00,36.97,36.98,36.97,36.97,21564.0,31.9587,31.9673,31.9587,31.9587,21564.0
2017-03-10 15:45:00,36.98,36.98,36.95,36.97,29358.0,31.9673,31.9673,31.9414,31.9587,29358.0
2017-03-10 15:50:00,36.97,36.99,36.96,36.97,51410.0,31.9587,31.976,31.95,31.9587,51410.0
2017-03-10 15:55:00,36.97,36.98,36.94,36.98,136580.0,31.9587,31.9673,31.9327,31.9673,136580.0
2017-03-13 09:30:00,37.04,37.17,36.94,37.08,68092.0,32.0192,32.1316,31.9327,32.0538,68092.0
2017-03-13 09:35:00,37.12,37.15,37.09,37.1,11880.0,32.0883,32.1143,32.0624,32.0711,11880.0
2017-03-13 09:40:00,37.15,37.17,37.09,37.11,19264.0,32.1143,32.1316,32.0624,32.0797,19264.0
2017-03-13 09:45:00,37.11,37.13,37.08,37.11,23650.0,32.0797,32.097,32.0538,32.0797,23650.0
2017-03-13 09:50:00,37.12,37.15,37.08,37.15,24578.0,32.0883,32.1143,32.0538,32.1143,24578.0
2017-03-13 09:55:00,37.13,37.17,37.12,37.14,23846.0,32.097,32.1316,32.0883,32.1056,23846.0
2017-03-13 10:00:00,37.15,37.25,37.14,37.24,50786.0,32.1143,32.2007,32.1056,32.1921,50786.0
2017-03-13 10:05:00,37.23,37.23,37.14,37.15,39190.0,32.1834,32.1834,32.1056,32.1143,39190.0
2017-03-13 10:10:00,37.17,37.2,37.16,37.17,20874.0,32.1316,32.1575,32.1229,32.1316,20874.0
2017-03-13 10:15:00,37.17,37.21,37.17,37.18,17036.0,32.1316,32.1661,32.1316,32.1402,17036.0
2017-03-13 10:20:00,37.18,37.2,37.16,37.19,12826.0,32.1402,32.1575,32.1229,32.1489,12826.0
2017-03-13 10:25:00,37.21,37.27,37.19,37.25,19152.0,32.1661,32.218,32.1489,32.2007,19152.0
2017-03-13 10:30:00,37.26,37.27,37.24,37.27,13044.0,32.2094,32.218,32.1921,32.218,13044.0
2017-03-13 10:35:00,37.26,37.29,37.23,37.29,34838.0,32.2094,32.2353,32.1834,32.2353,34838.0
2017-03-13 10:40:00,37.27,37.27,37.24,37.25,13830.0,32.218,32.218,32.1921,32.2007,13830.0
2017-03-13 10:45:00,37.24,37.26,37.22,37.24,29712.0,32.1921,32.2094,32.1748,32.1921,29712.0
2017-03-13 10:50:00,37.24,37.26,37.24,37.24,11666.0,32.1921,32.2094,32.1921,32.1921,11666.0
2017-03-13 10:55:00,37.24,37.26,37.23,37.24,19040.0,32.1921,32.2094,32.1834,32.1921,19040.0
2017-03-13 11:00:00,37.24,37.24,37.22,37.22,18652.0,32.1921,32.1921,32.1748,32.1748,18652.0
2017-03-13 11:05:00,37.22,37.23,37.2,37.22,32868.0,32.1748,32.1834,32.1575,32.1748,32868.0
2017-03-13 11:10:00,37.22,37.23,37.21,37.21,8554.0,32.1748,32.1834,32.1661,32.1661,8554.0
2017-03-13 11:15:00,37.21,37.21,37.17,37.18,9748.0,32.1661,32.1661,32.1316,32.1402,9748.0
2017-03-13 11:20:00,37.18,37.18,37.1,37.1,16958.0,32.1402,32.1402,32.0711,32.0711,16958.0
2017-03-13 11:25:00,37.1,37.1,37.05,37.06,14800.0,32.0711,32.0711,32.0278,32.0365,14800.0
2017-03-13 11:30:00,37.06,37.08,37.03,37.05,17388.0,32.0365,32.0538,32.0105,32.0278,17388.0
2017-03-13 11:35:00,37.05,37.08,37.04,37.07,17368.0,32.0278,32.0538,32.0192,32.0451,17368.0
2017-03-13 11:40:00,37.08,37.09,37.07,37.09,10486.0,32.0538,32.0624,32.0451,32.0624,10486.0
2017-03-13 11:45:00,37.09,37.1,37.09,37.09,14644.0,32.0624,32.0711,32.0624,32.0624,14644.0
2017-03-13 11:50:00,37.09,37.14,37.09,37.14,16846.0,32.0624,32.1056,32.0624,32.1056,16846.0
2017-03-13 11:55:00,37.13,37.2,37.13,37.17,45970.0,32.097,32.1575,32.097,32.1316,45970.0
2017-03-13 12:00:00,37.17,37.17,37.12,37.12,42570.0,32.1316,32.1316,32.0883,32.0883,42570.0
2017-03-13 12:05:00,37.12,37.13,37.1,37.13,17064.0,32.0883,32.097,32.0711,32.097,17064.0
2017-03-13 12:10:00,37.12,37.13,37.1,37.13,9012.0,32.0883,32.097,32.0711,32.097,9012.0
2017-03-13 12:15:00,37.13,37.13,37.08,37.1,16950.0,32.097,32.097,32.0538,32.0711,16950.0
2017-03-13 12:20:00,37.1,37.11,37.08,37.09,13974.0,32.0711,32.0797,32.0538,32.0624,13974.0
2017-03-13 12:25:00,37.1,37.11,37.1,37.11,4800.0,32.0711,32.0797,32.0711,32.0797,4800.0
2017-03-13 12:30:00,37.12,37.12,37.09,37.1,6600.0,32.0883,32.0883,32.0624,32.0711,6600.0
2017-03-13 12:35:00,37.1,37.1,37.08,37.09,5400.0,32.0711,32.0711,32.0538,32.0624,5400.0
2017-03-13 12:40:00,37.09,37.11,37.08,37.1,30250.0,32.0624,32.0797,32.0538,32.0711,30250.0
2017-03-13 12:45:00,37.1,37.12,37.08,37.1,11404.0,32.0711,32.0883,32.0538,32.0711,11404.0
2017-03-13 12:50:00,37.1,37.11,37.08,37.08,16590.0,32.0711,32.0797,32.0538,32.0538,16590.0
2017-03-13 12:55:00,37.08,37.1,37.07,37.07,4080.0,32.0538,32.0711,32.0451,32.0451,4080.0
2017-03-13 13:00:00,37.07,37.08,37.06,37.08,6340.0,32.0451,32.0538,32.0365,32.0538,6340.0
2017-03-13 13:05:00,37.08,37.1,37.07,37.1,8816.0,32.0538,32.0711,32.0451,32.0711,8816.0
2017-03-13 13:10:00,37.09,37.1,37.08,37.09,10898.0,32.0624,32.0711,32.0538,32.0624,10898.0
2017-03-13 13:15:00,37.09,37.09,37.07,37.07,5694.0,32.0624,32.0624,32.0451,32.0451,5694.0
2017-03-13 13:20:00,37.07,37.09,37.07,37.09,3712.0,32.0451,32.0624,32.0451,32.0624,3712.0
2017-03-13 13:25:00,37.09,37.12,37.09,37.12,10800.0,32.0624,32.0883,32.0624,32.0883,10800.0
2017-03-13 13:30:00,37.11,37.11,37.07,37.08,7398.0,32.0797,32.0797,32.0451,32.0538,7398.0
2017-03-13 13:35:00,37.08,37.08,37.07,37.07,6310.0,32.0538,32.0538,32.0451,32.0451,6310.0
2017-03-13 13:40:00,37.07,37.09,37.07,37.09,4940.0,32.0451,32.0624,32.0451,32.0624,4940.0
2017-03-13 13:45:00,37.09,37.11,37.07,37.07,23214.0,32.0624,32.0797,32.0451,32.0451,23214.0
2017-03-13 13:50:00,37.07,37.08,37.06,37.07,12504.0,32.0451,32.0538,32.0365,32.0451,12504.0
2017-03-13 13:55:00,37.07,37.08,37.07,37.08,4532.0,32.0451,32.0538,32.0451,32.0538,4532.0
2017-03-13 14:00:00,37.08,37.09,37.07,37.07,12840.0,32.0538,32.0624,32.0451,32.0451,12840.0
2017-03-13 14:05:00,37.07,37.08,37.06,37.08,9672.0,32.0451,32.0538,32.0365,32.0538,9672.0
2017-03-13 14:10:00,37.07,37.08,37.06,37.08,8842.0,32.0451,32.0538,32.0365,32.0538,8842.0
2017-03-13 14:15:00,37.08,37.1,37.07,37.08,6408.0,32.0538,32.0711,32.0451,32.0538,6408.0
2017-03-13 14:20:00,37.08,37.09,37.08,37.08,8800.0,32.0538,32.0624,32.0538,32.0538,8800.0
2017-03-13 14:25:00,37.09,37.12,37.08,37.11,11268.0,32.0624,32.0883,32.0538,32.0797,11268.0
2017-03-13 14:30:00,37.1,37.17,37.1,37.16,14678.0,32.0711,32.1316,32.0711,32.1229,14678.0
2017-03-13 14:35:00,37.16,37.17,37.15,37.15,11444.0,32.1229,32.1316,32.1143,32.1143,11444.0
2017-03-13 14:40:00,37.16,37.16,37.15,37.15,6800.0,32.1229,32.1229,32.1143,32.1143,6800.0
2017-03-13 14:45:00,37.15,37.15,37.12,37.13,16084.0,32.1143,32.1143,32.0883,32.097,16084.0
2017-03-13 14:50:00,37.13,37.13,37.1,37.1,6634.0,32.097,32.097,32.0711,32.0711,6634.0
2017-03-13 14:55:00,37.1,37.12,37.1,37.12,9994.0,32.0711,32.0883,32.0711,32.0883,9994.0
2017-03-13 15:00:00,37.12,37.12,37.1,37.1,14238.0,32.0883,32.0883,32.0711,32.0711,14238.0
2017-03-13 15:05:00,37.1,37.13,37.1,37.13,23666.0,32.0711,32.097,32.0711,32.097,23666.0
2017-03-13 15:10:00,37.13,37.16,37.13,37.13,21004.0,32.097,32.1229,32.097,32.097,21004.0
2017-03-13 15:15:00,37.14,37.15,37.13,37.14,12114.0,32.1056,32.1143,32.097,32.1056,12114.0
2017-03-13 15:20:00,37.13,37.15,37.11,37.11,56660.0,32.097,32.1143,32.0797,32.0797,56660.0
2017-03-13 15:25:00,37.12,37.12,37.1,37.1,107726.0,32.0883,32.0883,32.0711,32.0711,107726.0
2017-03-13 15:30:00,37.1,37.13,37.1,37.13,22268.0,32.0711,32.097,32.0711,32.097,22268.0
2017-03-13 15:35:00,37.13,37.16,37.13,37.13,32384.0,32.097,32.1229,32.097,32.097,32384.0
2017-03-13 15:40:00,37.13,37.18,37.13,37.17,35552.0,32.097,32.1402,32.097,32.1316,35552.0
2017-03-13 15:45:00,37.18,37.21,37.17,37.21,41254.0,32.1402,32.1661,32.1316,32.1661,41254.0
2017-03-13 15:50:00,37.2,37.22,37.2,37.2,77460.0,32.1575,32.1748,32.1575,32.1575,77460.0
2017-03-13 15:55:00,37.2,37.27,37.2,37.25,224250.0,32.1575,32.218,32.1575,32.2007,224250.0
2017-03-14 09:30:00,37.16,37.16,37.02,37.03,36052.0,32.1229,32.1229,32.0019,32.0105,36052.0
2017-03-14 09:35:00,37.04,37.15,37.01,37.07,20408.0,32.0192,32.1143,31.9933,32.0451,20408.0
2017-03-14 09:40:00,37.07,37.1,37.0,37.06,13700.0,32.0451,32.0711,31.9846,32.0365,13700.0
2017-03-14 09:45:00,37.02,37.06,37.0,37.06,7200.0,32.0019,32.0365,31.9846,32.0365,7200.0
2017-03-14 09:50:00,37.06,37.09,36.94,36.94,75730.0,32.0365,32.0624,31.9327,31.9327,75730.0
2017-03-14 09:55:00,36.94,36.98,36.9,36.94,76666.0,31.9327,31.9673,31.8982,31.9327,76666.0
2017-03-14 10:00:00,36.98,36.98,36.92,36.93,12326.0,31.9673,31.9673,31.9154,31.9241,12326.0
2017-03-14 10:05:00,36.93,36.99,36.92,36.96,19604.0,31.9241,31.976,31.9154,31.95,19604.0
2017-03-14 10:10:00,37.0,37.04,36.98,36.99,36484.0,31.9846,32.0192,31.9673,31.976,36484.0
2017-03-14 10:15:00,36.99,37.02,36.96,36.96,32714.0,31.976,32.0019,31.95,31.95,32714.0
2017-03-14 10:20:00,36.96,36.99,36.95,36.96,16802.0,31.95,31.976,31.9414,31.95,16802.0
2017-03-14 10:25:00,36.96,36.97,36.91,36.91,20860.0,31.95,31.9587,31.9068,31.9068,20860.0
2017-03-14 10:30:00,36.92,36.92,36.9,36.92,10844.0,31.9154,31.9154,31.8982,31.9154,10844.0
2017-03-14 10:35:00,36.93,36.93,36.88,36.88,34114.0,31.9241,31.9241,31.8809,31.8809,34114.0
2017-03-14 10:40:00,36.88,36.9,36.86,36.88,33664.0,31.8809,31.8982,31.8636,31.8809,33664.0
2017-03-14 10:45:00,36.88,36.92,36.88,36.89,26224.0,31.8809,31.9154,31.8809,31.8895,26224.0
2017-03-14 10:50:00,36.89,36.93,36.89,36.9,9600.0,31.8895,31.9241,31.8895,31.8982,9600.0
2017-03-14 10:55:00,36.9,36.94,36.9,36.93,18000.0,31.8982,31.9327,31.8982,31.9241,18000.0
2017-03-14 11:00:00,36.93,36.93,36.88,36.91,46230.0,31.9241,31.9241,31.8809,31.9068,46230.0
2017-03-14 11:05:00,36.9,36.92,36.88,36.88,31460.0,31.8982,31.9154,31.8809,31.8809,31460.0
2017-03-14 11:10:00,36.88,36.9,36.86,36.9,30688.0,31.8809,31.8982,31.8636,31.8982,30688.0
2017-03-14 11:15:00,36.9,36.96,36.88,36.9,36200.0,31.8982,31.95,31.8809,31.8982,36200.0
2017-03-14 11:20:00,36.9,36.91,36.88,36.9,27760.0,31.8982,31.9068,31.8809,31.8982,27760.0
2017-03-14 11:25:00,36.9,36.92,36.88,36.9,14800.0,31.8982,31.9154,31.8809,31.8982,14800.0
2017-03-14 11:30:00,36.91,36.91,36.88,36.88,20622.0,31.9068,31.9068,31.8809,31.8809,20622.0
2017-03-14 11:35:00,36.89,36.9,36.87,36.88,39344.0,31.8895,31.8982,31.8722,31.8809,39344.0
2017-03-14 11:40:00,36.88,36.91,36.88,36.88,13508.0,31.8809,31.9068,31.8809,31.8809,13508.0
2017-03-14 11:45:00,36.88,36.9,36.85,36.9,28602.0,31.8809,31.8982,31.8549,31.8982,28602.0
2017-03-14 11:50:00,36.9,36.96,36.9,36.95,11354.0,31.8982,31.95,31.8982,31.9414,11354.0
2017-03-14 11:55:00,36.95,36.96,36.94,36.96,12592.0,31.9414,31.95,31.9327,31.95,12592.0
2017-03-14 12:00:00,36.96,36.98,36.95,36.95,16794.0,31.95,31.9673,31.9414,31.9414,16794.0
2017-03-14 12:05:00,36.94,36.96,36.89,36.89,8876.0,31.9327,31.95,31.8895,31.8895,8876.0
2017-03-14 12:10:00,36.9,36.9,36.87,36.87,25320.0,31.8982,31.8982,31.8722,31.8722,25320.0
2017-03-14 12:15:00,36.88,36.89,36.85,36.87,22862.0,31.8809,31.8895,31.8549,31.8722,22862.0
2017-03-14 12:20:00,36.87,36.9,36.86,36.89,7450.0,31.8722,31.8982,31.8636,31.8895,7450.0
2017-03-14 12:25:00,36.89,36.91,36.89,36.91,13404.0,31.8895,31.9068,31.8895,31.9068,13404.0
2017-03-14 12:30:00,36.91,36.92,36.89,36.91,11404.0,31.9068,31.9154,31.8895,31.9068,11404.0
2017-03-14 12:35:00,36.92,36.92,36.88,36.91,15186.0,31.9154,31.9154,31.8809,31.9068,15186.0
2017-03-14 12:40:00,36.9,36.92,36.9,36.92,8288.0,31.8982,31.9154,31.8982,31.9154,8288.0
2017-03-14 12:45:00,36.91,36.92,36.91,36.91,9806.0,31.9068,31.9154,31.9068,31.9068,9806.0
2017-03-14 12:50:00,36.91,36.92,36.88,36.88,12520.0,31.9068,31.9154,31.8809,31.8809,12520.0
2017-03-14 12:55:00,36.9,36.91,36.9,36.91,8928.0,31.8982,31.9068,31.8982,31.9068,8928.0
2017-03-14 13:00:00,36.91,36.94,36.91,36.92,12100.0,31.9068,31.9327,31.9068,31.9154,12100.0
2017-03-14 13:05:00,36.92,36.96,36.92,36.96,20590.0,31.9154,31.95,31.9154,31.95,20590.0
2017-03-14 13:10:00,36.95,36.99,36.93,36.98,18222.0,31.9414,31.976,31.9241,31.9673,18222.0
2017-03-14 13:15:00,36.98,36.99,36.97,36.98,9400.0,31.9673,31.976,31.9587,31.9673,9400.0
2017-03-14 13:20:00,36.98,36.99,36.93,36.95,18904.0,31.9673,31.976,31.9241,31.9414,18904.0
2017-03-14 13:25:00,36.95,36.99,36.95,36.97,15886.0,31.9414,31.976,31.9414,31.9587,15886.0
2017-03-14 13:30:00,36.97,37.0,36.97,36.99,9602.0,31.9587,31.9846,31.9587,31.976,9602.0
2017-03-14 13:35:00,36.99,37.02,36.93,37.01,22754.0,31.976,32.0019,31.9241,31.9933,22754.0
2017-03-14 13:40:00,37.02,37.02,36.97,36.99,12702.0,32.0019,32.0019,31.9587,31.976,12702.0
2017-03-14 13:45:00,36.99,37.02,36.99,37.01,10152.0,31.976,32.0019,31.976,31.9933,10152.0
2017-03-14 13:50:00,37.01,37.02,36.99,36.99,17182.0,31.9933,32.0019,31.976,31.976,17182.0
2017-03-14 13:55:00,36.99,37.02,36.99,37.02,10610.0,31.976,32.0019,31.976,32.0019,10610.0
2017-03-14 14:00:00,37.02,37.03,37.01,37.03,15756.0,32.0019,32.0105,31.9933,32.0105,15756.0
2017-03-14 14:05:00,37.04,37.04,37.02,37.03,14348.0,32.0192,32.0192,32.0019,32.0105,14348.0
2017-03-14 14:10:00,37.04,37.04,36.99,36.99,20136.0,32.0192,32.0192,31.976,31.976,20136.0
2017-03-14 14:15:00,36.99,37.02,36.97,36.98,51048.0,31.976,32.0019,31.9587,31.9673,51048.0
2017-03-14 14:20:00,36.98,36.98,36.91,36.92,26956.0,31.9673,31.9673,31.9068,31.9154,26956.0
2017-03-14 14:25:00,36.92,36.94,36.92,36.92,14136.0,31.9154,31.9327,31.9154,31.9154,14136.0
2017-03-14 14:30:00,36.92,36.98,36.92,36.98,17690.0,31.9154,31.9673,31.9154,31.9673,17690.0
2017-03-14 14:35:00,36.97,36.98,36.95,36.96,24510.0,31.9587,31.9673,31.9414,31.95,24510.0
2017-03-14 14:40:00,36.95,36.97,36.95,36.96,12542.0,31.9414,31.9587,31.9414,31.95,12542.0
2017-03-14 14:45:00,36.96,36.96,36.94,36.94,12070.0,31.95,31.95,31.9327,31.9327,12070.0
2017-03-14 14:50:00,36.94,36.94,36.91,36.93,15360.0,31.9327,31.9327,31.9068,31.9241,15360.0
2017-03-14 14:55:00,36.93,36.93,36.9,36.91,15386.0,31.9241,31.9241,31.8982,31.9068,15386.0
2017-03-14 15:00:00,36.9,36.94,36.9,36.93,13706.0,31.8982,31.9327,31.8982,31.9241,13706.0
2017-03-14 15:05:00,36.93,36.95,36.93,36.95,17812.0,31.9241,31.9414,31.9241,31.9414,17812.0
2017-03-14 15:10:00,36.95,36.95,36.93,36.93,29922.0,31.9414,31.9414,31.9241,31.9241,29922.0
2017-03-14 15:15:00,36.93,36.94,36.91,36.93,26624.0,31.9241,31.9327,31.9068,31.9241,26624.0
2017-03-14 15:20:00,36.93,36.95,36.92,36.93,29064.0,31.9241,31.9414,31.9154,31.9241,29064.0
2017-03-14 15:25:00,36.94,36.95,36.93,36.95,22620.0,31.9327,31.9414,31.9241,31.9414,22620.0
2017-03-14 15:30:00,36.95,36.96,36.94,36.96,42554.0,31.9414,31.95,31.9327,31.95,42554.0
2017-03-14 15:35:00,36.97,36.98,36.96,36.97,42146.0,31.9587,31.9673,31.95,31.9587,42146.0
2017-03-14 15:40:00,36.97,36.97,36.94,36.96,38816.0,31.9587,31.9587,31.9327,31.95,38816.0
2017-03-14 15:45:00,36.96,36.97,36.95,36.96,60188.0,31.95,31.9587,31.9414,31.95,60188.0
2017-03-14 15:50:00,36.97,37.02,36.97,37.01,102154.0,31.9587,32.0019,31.9587,31.9933,102154.0
2017-03-14 15:55:00,37.01,37.02,36.99,36.99,193150.0,31.9933,32.0019,31.976,31.976,193150.0
2017-03-15 09:30:00,37.09,37.09,36.92,36.99,32436.0,32.0624,32.0624,31.9154,31.976,32436.0
2017-03-15 09:35:00,36.98,37.02,36.92,36.98,14202.0,31.9673,32.0019,31.9154,31.9673,14202.0
2017-03-15 09:40:00,36.98,36.99,36.93,36.96,23362.0,31.9673,31.976,31.9241,31.95,23362.0
2017-03-15 09:45:00,36.96,37.02,36.96,37.0,25756.0,31.95,32.0019,31.95,31.9846,25756.0
2017-03-15 09:50:00,37.01,37.05,36.95,36.99,52078.0,31.9933,32.0278,31.9414,31.976,52078.0
2017-03-15 09:55:00,36.99,37.01,36.96,36.98,14744.0,31.976,31.9933,31.95,31.9673,14744.0
2017-03-15 10:00:00,36.97,37.0,36.91,36.91,22072.0,31.9587,31.9846,31.9068,31.9068,22072.0
2017-03-15 10:05:00,36.9,36.92,36.88,36.88,34838.0,31.8982,31.9154,31.8809,31.8809,34838.0
2017-03-15 10:10:00,36.88,36.93,36.87,36.88,33412.0,31.8809,31.9241,31.8722,31.8809,33412.0
2017-03-15 10:15:00,36.88,36.9,36.86,36.87,37094.0,31.8809,31.8982,31.8636,31.8722,37094.0
2017-03-15 10:20:00,36.87,36.9,36.87,36.87,41092.0,31.8722,31.8982,31.8722,31.8722,41092.0
2017-03-15 10:25:00,36.87,36.89,36.85,36.89,65256.0,31.8722,31.8895,31.8549,31.8895,65256.0
2017-03-15 10:30:00,36.89,36.96,36.89,36.94,30476.0,31.8895,31.95,31.8895,31.9327,30476.0
2017-03-15 10:35:00,36.94,36.96,36.92,36.92,31804.0,31.9327,31.95,31.9154,31.9154,31804.0
2017-03-15 10:40:00,36.92,36.92,36.88,36.88,36312.0,31.9154,31.9154,31.8809,31.8809,36312.0
2017-03-15 10:45:00,36.88,36.88,36.84,36.87,106824.0,31.8809,31.8809,31.8463,31.8722,106824.0
2017-03-15 10:50:00,36.87,36.9,36.87,36.9,110398.0,31.8722,31.8982,31.8722,31.8982,110398.0
2017-03-15 10:55:00,36.89,36.98,36.89,36.98,24328.0,31.8895,31.9673,31.8895,31.9673,24328.0
2017-03-15 11:00:00,36.98,37.02,36.98,37.02,21406.0,31.9673,32.0019,31.9673,32.0019,21406.0
2017-03-15 11:05:00,37.02,37.04,37.01,37.04,23300.0,32.0019,32.0192,31.9933,32.0192,23300.0
2017-03-15 11:10:00,37.04,37.06,37.02,37.06,17554.0,32.0192,32.0365,32.0019,32.0365,17554.0
2017-03-15 11:15:00,37.05,37.08,37.03,37.07,15532.0,32.0278,32.0538,32.0105,32.0451,15532.0
2017-03-15 11:20:00,37.07,37.09,37.05,37.09,14036.0,32.0451,32.0624,32.0278,32.0624,14036.0
2017-03-15 11:25:00,37.09,37.11,37.09,37.11,13410.0,32.0624,32.0797,32.0624,32.0797,13410.0
2017-03-15 11:30:00,37.1,37.16,37.1,37.16,10852.0,32.0711,32.1229,32.0711,32.1229,10852.0
2017-03-15 11:35:00,37.16,37.17,37.15,37.17,11188.0,32.1229,32.1316,32.1143,32.1316,11188.0
2017-03-15 11:40:00,37.17,37.17,37.14,37.15,7892.0,32.1316,32.1316,32.1056,32.1143,7892.0
2017-03-15 11:45:00,37.16,37.16,37.13,37.14,8440.0,32.1229,32.1229,32.097,32.1056,8440.0
2017-03-15 11:50:00,37.15,37.15,37.12,37.13,7258.0,32.1143,32.1143,32.0883,32.097,7258.0
2017-03-15 11:55:00,37.13,37.15,37.12,37.15,10932.0,32.097,32.1143,32.0883,32.1143,10932.0
2017-03-15 12:00:00,37.15,37.16,37.14,37.15,89190.0,32.1143,32.1229,32.1056,32.1143,89190.0
2017-03-15 12:05:00,37.15,37.17,37.14,37.16,11594.0,32.1143,32.1316,32.1056,32.1229,11594.0
2017-03-15 12:10:00,37.17,37.17,37.13,37.14,10700.0,32.1316,32.1316,32.097,32.1056,10700.0
2017-03-15 12:15:00,37.13,37.16,37.12,37.15,16904.0,32.097,32.1229,32.0883,32.1143,16904.0
2017-03-15 12:20:00,37.15,37.18,37.15,37.18,6200.0,32.1143,32.1402,32.1143,32.1402,6200.0
2017-03-15 12:25:00,37.19,37.19,37.16,37.17,12682.0,32.1489,32.1489,32.1229,32.1316,12682.0
2017-03-15 12:30:00,37.17,37.17,37.15,37.17,16232.0,32.1316,32.1316,32.1143,32.1316,16232.0
2017-03-15 12:35:00,37.17,37.18,37.16,37.18,12626.0,32.1316,32.1402,32.1229,32.1402,12626.0
2017-03-15 12:40:00,37.18,37.18,37.15,37.17,22094.0,32.1402,32.1402,32.1143,32.1316,22094.0
2017-03-15 12:45:00,37.17,37.19,37.16,37.19,12476.0,32.1316,32.1489,32.1229,32.1489,12476.0
2017-03-15 12:50:00,37.18,37.2,37.16,37.16,23030.0,32.1402,32.1575,32.1229,32.1229,23030.0
2017-03-15 12:55:00,37.17,37.17,37.15,37.15,10170.0,32.1316,32.1316,32.1143,32.1143,10170.0
2017-03-15 13:00:00,37.15,37.16,37.13,37.13,13564.0,32.1143,32.1229,32.097,32.097,13564.0
2017-03-15 13:05:00,37.13,37.13,37.11,37.13,9648.0,32.097,32.097,32.0797,32.097,9648.0
2017-03-15 13:10:00,37.13,37.13,37.1,37.12,27702.0,32.097,32.097,32.0711,32.0883,27702.0
2017-03-15 13:15:00,37.12,37.12,37.08,37.09,11198.0,32.0883,32.0883,32.0538,32.0624,11198.0
2017-03-15 13:20:00,37.09,37.1,37.06,37.07,13138.0,32.0624,32.0711,32.0365,32.0451,13138.0
2017-03-15 13:25:00,37.06,37.07,37.04,37.05,11884.0,32.0365,32.0451,32.0192,32.0278,11884.0
2017-03-15 13:30:00,37.04,37.05,37.02,37.03,10952.0,32.0192,32.0278,32.0019,32.0105,10952.0
2017-03-15 13:35:00,37.03,37.06,37.02,37.03,16524.0,32.0105,32.0365,32.0019,32.0105,16524.0
2017-03-15 13:40:00,37.04,37.06,37.02,37.02,12442.0,32.0192,32.0365,32.0019,32.0019,12442.0
2017-03-15 13:45:00,37.03,37.04,37.02,37.03,10300.0,32.0105,32.0192,32.0019,32.0105,10300.0
2017-03-15 13:50:00,37.03,37.03,37.02,37.02,14480.0,32.0105,32.0105,32.0019,32.0019,14480.0
2017-03-15 13:55:00,37.02,37.04,37.01,37.04,18512.0,32.0019,32.0192,31.9933,32.0192,18512.0
2017-03-15 14:00:00,37.04,37.14,37.03,37.09,103640.0,32.0192,32.1056,32.0105,32.0624,103640.0
2017-03-15 14:05:00,37.09,37.17,37.09,37.13,55366.0,32.0624,32.1316,32.0624,32.097,55366.0
2017-03-15 14:10:00,37.13,37.16,37.12,37.13,51998.0,32.097,32.1229,32.0883,32.097,51998.0
2017-03-15 14:15:00,37.14,37.16,37.1,37.12,35208.0,32.1056,32.1229,32.0711,32.0883,35208.0
2017-03-15 14:20:00,37.13,37.15,37.12,37.14,25342.0,32.097,32.1143,32.0883,32.1056,25342.0
2017-03-15 14:25:00,37.14,37.16,37.13,37.15,30304.0,32.1056,32.1229,32.097,32.1143,30304.0
2017-03-15 14:30:00,37.14,37.14,37.09,37.12,31596.0,32.1056,32.1056,32.0624,32.0883,31596.0
2017-03-15 14:35:00,37.1,37.14,37.1,37.13,27388.0,32.0711,32.1056,32.0711,32.097,27388.0
2017-03-15 14:40:00,37.13,37.16,37.13,37.14,36682.0,32.097,32.1229,32.097,32.1056,36682.0
2017-03-15 14:45:00,37.15,37.17,37.13,37.13,55506.0,32.1143,32.1316,32.097,32.097,55506.0
2017-03-15 14:50:00,37.14,37.15,37.1,37.13,58646.0,32.1056,32.1143,32.0711,32.097,58646.0
2017-03-15 14:55:00,37.13,37.13,37.09,37.13,34264.0,32.097,32.097,32.0624,32.097,34264.0
2017-03-15 15:00:00,37.13,37.14,37.1,37.12,30418.0,32.097,32.1056,32.0711,32.0883,30418.0
2017-03-15 15:05:00,37.11,37.14,37.11,37.13,28322.0,32.0797,32.1056,32.0797,32.097,28322.0
2017-03-15 15:10:00,37.13,37.17,37.12,37.17,34040.0,32.097,32.1316,32.0883,32.1316,34040.0
2017-03-15 15:15:00,37.17,37.18,37.15,37.17,32524.0,32.1316,32.1402,32.1143,32.1316,32524.0
2017-03-15 15:20:00,37.17,37.18,37.16,37.18,30720.0,32.1316,32.1402,32.1229,32.1402,30720.0
2017-03-15 15:25:00,37.18,37.23,37.18,37.22,40718.0,32.1402,32.1834,32.1402,32.1748,40718.0
2017-03-15 15:30:00,37.23,37.3,37.23,37.29,60936.0,32.1834,32.2439,32.1834,32.2353,60936.0
2017-03-15 15:35:00,37.29,37.33,37.28,37.3,60452.0,32.2353,32.2699,32.2267,32.2439,60452.0
2017-03-15 15:40:00,37.29,37.31,37.28,37.31,54066.0,32.2353,32.2526,32.2267,32.2526,54066.0
2017-03-15 15:45:00,37.3,37.32,37.23,37.24,109428.0,32.2439,32.2612,32.1834,32.1921,109428.0
2017-03-15 15:50:00,37.26,37.31,37.24,37.31,101428.0,32.2094,32.2526,32.1921,32.2526,101428.0
2017-03-15 15:55:00,37.3,37.32,37.24,37.25,244006.0,32.2439,32.2612,32.1921,32.2007,244006.0
2017-03-16 09:30:00,37.38,37.43,37.31,37.38,72458.0,32.3131,32.3563,32.2526,32.3131,72458.0
2017-03-16 09:35:00,37.32,37.34,37.29,37.31,18340.0,32.2612,32.2785,32.2353,32.2526,18340.0
2017-03-16 09:40:00,37.31,37.32,37.27,37.3,18046.0,32.2526,32.2612,32.218,32.2439,18046.0
2017-03-16 09:45:00,37.31,37.4,37.27,37.4,21718.0,32.2526,32.3304,32.218,32.3304,21718.0
2017-03-16 09:50:00,37.41,37.41,37.34,37.34,25806.0,32.339,32.339,32.2785,32.2785,25806.0
2017-03-16 09:55:00,37.36,37.43,37.36,37.41,19990.0,32.2958,32.3563,32.2958,32.339,19990.0
2017-03-16 10:00:00,37.42,37.45,37.41,37.43,13396.0,32.3477,32.3736,32.339,32.3563,13396.0
2017-03-16 10:05:00,37.44,37.45,37.41,37.42,17556.0,32.365,32.3736,32.339,32.3477,17556.0
2017-03-16 10:10:00,37.42,37.44,37.37,37.4,21298.0,32.3477,32.365,32.3045,32.3304,21298.0
2017-03-16 10:15:00,37.4,37.4,37.31,37.32,19000.0,32.3304,32.3304,32.2526,32.2612,19000.0
2017-03-16 10:20:00,37.32,37.33,37.27,37.29,18326.0,32.2612,32.2699,32.218,32.2353,18326.0
2017-03-16 10:25:00,37.3,37.31,37.27,37.28,18938.0,32.2439,32.2526,32.218,32.2267,18938.0
2017-03-16 10:30:00,37.28,37.29,37.25,37.26,29958.0,32.2267,32.2353,32.2007,32.2094,29958.0
2017-03-16 10:35:00,37.26,37.26,37.22,37.23,27286.0,32.2094,32.2094,32.1748,32.1834,27286.0
2017-03-16 10:40:00,37.23,37.27,37.21,37.27,25880.0,32.1834,32.218,32.1661,32.218,25880.0
2017-03-16 10:45:00,37.26,37.31,37.24,37.31,17098.0,32.2094,32.2526,32.1921,32.2526,17098.0
2017-03-16 10:50:00,37.31,37.33,37.29,37.31,16258.0,32.2526,32.2699,32.2353,32.2526,16258.0
2017-03-16 10:55:00,37.31,37.34,37.3,37.34,20300.0,32.2526,32.2785,32.2439,32.2785,20300.0
2017-03-16 11:00:00,37.34,37.34,37.24,37.24,21402.0,32.2785,32.2785,32.1921,32.1921,21402.0
2017-03-16 11:05:00,37.26,37.33,37.26,37.32,28218.0,32.2094,32.2699,32.2094,32.2612,28218.0
2017-03-16 11:10:00,37.32,37.32,37.28,37.28,9330.0,32.2612,32.2612,32.2267,32.2267,9330.0
2017-03-16 11:15:00,37.28,37.29,37.26,37.27,10284.0,32.2267,32.2353,32.2094,32.218,10284.0
2017-03-16 11:20:00,37.27,37.27,37.22,37.22,18668.0,32.218,32.218,32.1748,32.1748,18668.0
2017-03-16 11:25:00,37.21,37.23,37.19,37.2,15748.0,32.1661,32.1834,32.1489,32.1575,15748.0
2017-03-16 11:30:00,37.19,37.21,37.15,37.15,16600.0,32.1489,32.1661,32.1143,32.1143,16600.0
2017-03-16 11:35:00,37.16,37.16,37.12,37.13,25028.0,32.1229,32.1229,32.0883,32.097,25028.0
2017-03-16 11:40:00,37.13,37.15,37.13,37.15,14494.0,32.097,32.1143,32.097,32.1143,14494.0
2017-03-16 11:45:00,37.13,37.17,37.13,37.14,16046.0,32.097,32.1316,32.097,32.1056,16046.0
2017-03-16 11:50:00,37.13,37.17,37.13,37.17,13200.0,32.097,32.1316,32.097,32.1316,13200.0
2017-03-16 11:55:00,37.17,37.2,37.17,37.2,15110.0,32.1316,32.1575,32.1316,32.1575,15110.0
2017-03-16 12:00:00,37.19,37.19,37.14,37.14,12184.0,32.1489,32.1489,32.1056,32.1056,12184.0
2017-03-16 12:05:00,37.15,37.16,37.1,37.12,17640.0,32.1143,32.1229,32.0711,32.0883,17640.0
2017-03-16 12:10:00,37.12,37.12,37.08,37.09,18464.0,32.0883,32.0883,32.0538,32.0624,18464.0
2017-03-16 12:15:00,37.09,37.09,37.03,37.04,61676.0,32.0624,32.0624,32.0105,32.0192,61676.0
2017-03-16 12:20:00,37.05,37.08,37.04,37.08,19500.0,32.0278,32.0538,32.0192,32.0538,19500.0
2017-03-16 12:25:00,37.07,37.1,37.07,37.09,20972.0,32.0451,32.0711,32.0451,32.0624,20972.0
2017-03-16 12:30:00,37.08,37.12,37.08,37.1,65690.0,32.0538,32.0883,32.0538,32.0711,65690.0
2017-03-16 12:35:00,37.1,37.12,37.1,37.1,32364.0,32.0711,32.0883,32.0711,32.0711,32364.0
2017-03-16 12:40:00,37.11,37.12,37.1,37.12,19766.0,32.0797,32.0883,32.0711,32.0883,19766.0
2017-03-16 12:45:00,37.11,37.12,37.1,37.1,19042.0,32.0797,32.0883,32.0711,32.0711,19042.0
2017-03-16 12:50:00,37.1,37.11,37.05,37.05,44168.0,32.0711,32.0797,32.0278,32.0278,44168.0
2017-03-16 12:55:00,37.05,37.06,37.04,37.05,26004.0,32.0278,32.0365,32.0192,32.0278,26004.0
2017-03-16 13:00:00,37.05,37.05,37.02,37.04,17530.0,32.0278,32.0278,32.0019,32.0192,17530.0
2017-03-16 13:05:00,37.04,37.04,37.03,37.03,18758.0,32.0192,32.0192,32.0105,32.0105,18758.0
2017-03-16 13:10:00,37.02,37.04,37.02,37.03,19002.0,32.0019,32.0192,32.0019,32.0105,19002.0
2017-03-16 13:15:00,37.03,37.03,36.98,36.99,22974.0,32.0105,32.0105,31.9673,31.976,22974.0
2017-03-16 13:20:00,36.99,36.99,36.98,36.99,10626.0,31.976,31.976,31.9673,31.976,10626.0
2017-03-16 13:25:00,36.99,37.0,36.98,36.98,41714.0,31.976,31.9846,31.9673,31.9673,41714.0
2017-03-16 13:30:00,36.98,37.01,36.97,36.99,74494.0,31.9673,31.9933,31.9587,31.976,74494.0
2017-03-16 13:35:00,36.99,36.99,36.98,36.99,17746.0,31.976,31.976,31.9673,31.976,17746.0
2017-03-16 13:40:00,36.99,37.0,36.97,37.0,17792.0,31.976,31.9846,31.9587,31.9846,17792.0
2017-03-16 13:45:00,37.01,37.02,37.01,37.02,13296.0,31.9933,32.0019,31.9933,32.0019,13296.0
2017-03-16 13:50:00,37.02,37.03,37.01,37.02,15422.0,32.0019,32.0105,31.9933,32.0019,15422.0
2017-03-16 13:55:00,37.02,37.04,37.01,37.01,23126.0,32.0019,32.0192,31.9933,31.9933,23126.0
2017-03-16 14:00:00,37.01,37.06,37.01,37.06,18082.0,31.9933,32.0365,31.9933,32.0365,18082.0
2017-03-16 14:05:00,37.05,37.07,37.05,37.05,19922.0,32.0278,32.0451,32.0278,32.0278,19922.0
2017-03-16 14:10:00,37.05,37.06,37.04,37.06,32984.0,32.0278,32.0365,32.0192,32.0365,32984.0
2017-03-16 14:15:00,37.06,37.06,37.05,37.05,18446.0,32.0365,32.0365,32.0278,32.0278,18446.0
2017-03-16 14:20:00,37.05,37.05,37.01,37.04,23030.0,32.0278,32.0278,31.9933,32.0192,23030.0
2017-03-16 14:25:00,37.04,37.04,37.01,37.01,18184.0,32.0192,32.0192,31.9933,31.9933,18184.0
2017-03-16 14:30:00,37.01,37.02,36.99,37.0,15398.0,31.9933,32.0019,31.976,31.9846,15398.0
2017-03-16 14:35:00,37.0,37.02,36.99,37.02,10898.0,31.9846,32.0019,31.976,32.0019,10898.0
2017-03-16 14:40:00,37.02,37.02,36.96,36.96,19886.0,32.0019,32.0019,31.95,31.95,19886.0
2017-03-16 14:45:00,36.95,36.96,36.93,36.96,16202.0,31.9414,31.95,31.9241,31.95,16202.0
2017-03-16 14:50:00,36.96,36.97,36.95,36.96,16486.0,31.95,31.9587,31.9414,31.95,16486.0
2017-03-16 14:55:00,36.96,36.98,36.95,36.97,31904.0,31.95,31.9673,31.9414,31.9587,31904.0
2017-03-16 15:00:00,36.97,36.97,36.94,36.96,20482.0,31.9587,31.9587,31.9327,31.95,20482.0
2017-03-16 15:05:00,36.96,36.96,36.93,36.94,24300.0,31.95,31.95,31.9241,31.9327,24300.0
2017-03-16 15:10:00,36.94,36.94,36.93,36.94,22216.0,31.9327,31.9327,31.9241,31.9327,22216.0
2017-03-16 15:15:00,36.94,36.96,36.93,36.96,25302.0,31.9327,31.95,31.9241,31.95,25302.0
2017-03-16 15:20:00,36.96,36.99,36.96,36.96,45034.0,31.95,31.976,31.95,31.95,45034.0
2017-03-16 15:25:00,36.96,36.96,36.92,36.96,36882.0,31.95,31.95,31.9154,31.95,36882.0
2017-03-16 15:30:00,36.96,36.98,36.95,36.98,58708.0,31.95,31.9673,31.9414,31.9673,58708.0
2017-03-16 15:35:00,36.98,37.02,36.98,37.01,54826.0,31.9673,32.0019,31.9673,31.9933,54826.0
2017-03-16 15:40:00,37.01,37.02,37.0,37.02,46448.0,31.9933,32.0019,31.9846,32.0019,46448.0
2017-03-16 15:45:00,37.02,37.02,37.0,37.0,52842.0,32.0019,32.0019,31.9846,31.9846,52842.0
2017-03-16 15:50:00,37.01,37.05,37.0,37.04,120150.0,31.9933,32.0278,31.9846,32.0192,120150.0
2017-03-16 15:55:00,37.04,37.07,37.02,37.06,185964.0,32.0192,32.0451,32.0019,32.0365,185964.0
2017-03-17 09:30:00,37.24,37.25,37.08,37.23,734158.0,32.1921,32.2007,32.0538,32.1834,734158.0
2017-03-17 09:35:00,37.23,37.23,37.07,37.11,11680.0,32.1834,32.1834,32.0451,32.0797,11680.0
2017-03-17 09:40:00,37.11,37.14,37.08,37.12,15136.0,32.0797,32.1056,32.0538,32.0883,15136.0
2017-03-17 09:45:00,37.1,37.15,37.08,37.13,8706.0,32.0711,32.1143,32.0538,32.097,8706.0
2017-03-17 09:50:00,37.15,37.24,37.15,37.24,12690.0,32.1143,32.1921,32.1143,32.1921,12690.0
2017-03-17 09:55:00,37.21,37.22,37.18,37.2,9690.0,32.1661,32.1748,32.1402,32.1575,9690.0
2017-03-17 10:00:00,37.2,37.24,37.16,37.23,23224.0,32.1575,32.1921,32.1229,32.1834,23224.0
2017-03-17 10:05:00,37.22,37.27,37.19,37.27,9404.0,32.1748,32.218,32.1489,32.218,9404.0
2017-03-17 10:10:00,37.25,37.29,37.24,37.24,11432.0,32.2007,32.2353,32.1921,32.1921,11432.0
2017-03-17 10:15:00,37.24,37.26,37.23,37.25,11800.0,32.1921,32.2094,32.1834,32.2007,11800.0
2017-03-17 10:20:00,37.25,37.3,37.25,37.3,12382.0,32.2007,32.2439,32.2007,32.2439,12382.0
2017-03-17 10:25:00,37.3,37.32,37.29,37.31,11708.0,32.2439,32.2612,32.2353,32.2526,11708.0
2017-03-17 10:30:00,37.31,37.34,37.31,37.33,15358.0,32.2526,32.2785,32.2526,32.2699,15358.0
2017-03-17 10:35:00,37.31,37.34,37.3,37.34,15150.0,32.2526,32.2785,32.2439,32.2785,15150.0
2017-03-17 10:40:00,37.35,37.35,37.3,37.3,11998.0,32.2872,32.2872,32.2439,32.2439,11998.0
2017-03-17 10:45:00,37.29,37.31,37.29,37.29,19084.0,32.2353,32.2526,32.2353,32.2353,19084.0
2017-03-17 10:50:00,37.29,37.3,37.27,37.29,22750.0,32.2353,32.2439,32.218,32.2353,22750.0
2017-03-17 10:55:00,37.28,37.31,37.26,37.3,19380.0,32.2267,32.2526,32.2094,32.2439,19380.0
2017-03-17 11:00:00,37.3,37.32,37.27,37.28,56094.0,32.2439,32.2612,32.218,32.2267,56094.0
2017-03-17 11:05:00,37.29,37.3,37.26,37.26,39992.0,32.2353,32.2439,32.2094,32.2094,39992.0
2017-03-17 11:10:00,37.26,37.29,37.26,37.28,31124.0,32.2094,32.2353,32.2094,32.2267,31124.0
2017-03-17 11:15:00,37.28,37.3,37.26,37.29,74958.0,32.2267,32.2439,32.2094,32.2353,74958.0
2017-03-17 11:20:00,37.29,37.31,37.28,37.29,48244.0,32.2353,32.2526,32.2267,32.2353,48244.0
2017-03-17 11:25:00,37.29,37.31,37.28,37.3,33200.0,32.2353,32.2526,32.2267,32.2439,33200.0
2017-03-17 11:30:00,37.3,37.31,37.29,37.3,24182.0,32.2439,32.2526,32.2353,32.2439,24182.0
2017-03-17 11:35:00,37.3,37.31,37.25,37.27,31852.0,32.2439,32.2526,32.2007,32.218,31852.0
2017-03-17 11:40:00,37.27,37.32,37.27,37.32,13880.0,32.218,32.2612,32.218,32.2612,13880.0
2017-03-17 11:45:00,37.32,37.33,37.3,37.3,25542.0,32.2612,32.2699,32.2439,32.2439,25542.0
2017-03-17 11:50:00,37.3,37.31,37.3,37.3,12526.0,32.2439,32.2526,32.2439,32.2439,12526.0
2017-03-17 11:55:00,37.3,37.32,37.29,37.3,18998.0,32.2439,32.2612,32.2353,32.2439,18998.0
2017-03-17 12:00:00,37.31,37.32,37.3,37.31,15530.0,32.2526,32.2612,32.2439,32.2526,15530.0
2017-03-17 12:05:00,37.31,37.34,37.3,37.34,30624.0,32.2526,32.2785,32.2439,32.2785,30624.0
2017-03-17 12:10:00,37.34,37.34,37.3,37.3,28852.0,32.2785,32.2785,32.2439,32.2439,28852.0
2017-03-17 12:15:00,37.31,37.31,37.29,37.3,13788.0,32.2526,32.2526,32.2353,32.2439,13788.0
2017-03-17 12:20:00,37.3,37.31,37.29,37.3,14860.0,32.2439,32.2526,32.2353,32.2439,14860.0
2017-03-17 12:25:00,37.31,37.31,37.29,37.29,14088.0,32.2526,32.2526,32.2353,32.2353,14088.0
2017-03-17 12:30:00,37.3,37.32,37.29,37.31,14042.0,32.2439,32.2612,32.2353,32.2526,14042.0
2017-03-17 12:35:00,37.31,37.31,37.29,37.3,8168.0,32.2526,32.2526,32.2353,32.2439,8168.0
2017-03-17 12:40:00,37.29,37.3,37.28,37.3,14946.0,32.2353,32.2439,32.2267,32.2439,14946.0
2017-03-17 12:45:00,37.31,37.31,37.3,37.3,15152.0,32.2526,32.2526,32.2439,32.2439,15152.0
2017-03-17 12:50:00,37.3,37.32,37.29,37.32,17716.0,32.2439,32.2612,32.2353,32.2612,17716.0
2017-03-17 12:55:00,37.32,37.32,37.31,37.32,7200.0,32.2612,32.2612,32.2526,32.2612,7200.0
2017-03-17 13:00:00,37.32,37.34,37.32,37.33,10028.0,32.2612,32.2785,32.2612,32.2699,10028.0
2017-03-17 13:05:00,37.34,37.34,37.32,37.33,18200.0,32.2785,32.2785,32.2612,32.2699,18200.0
2017-03-17 13:10:00,37.34,37.35,37.33,37.35,13854.0,32.2785,32.2872,32.2699,32.2872,13854.0
2017-03-17 13:15:00,37.35,37.36,37.34,37.36,8238.0,32.2872,32.2958,32.2785,32.2958,8238.0
2017-03-17 13:20:00,37.35,37.35,37.34,37.35,7400.0,32.2872,32.2872,32.2785,32.2872,7400.0
2017-03-17 13:25:00,37.35,37.35,37.34,37.34,10182.0,32.2872,32.2872,32.2785,32.2785,10182.0
2017-03-17 13:30:00,37.35,37.38,37.34,37.37,13400.0,32.2872,32.3131,32.2785,32.3045,13400.0
2017-03-17 13:35:00,37.37,37.38,37.35,37.38,14254.0,32.3045,32.3131,32.2872,32.3131,14254.0
2017-03-17 13:40:00,37.37,37.37,37.34,37.35,16098.0,32.3045,32.3045,32.2785,32.2872,16098.0
2017-03-17 13:45:00,37.34,37.35,37.32,37.34,9462.0,32.2785,32.2872,32.2612,32.2785,9462.0
2017-03-17 13:50:00,37.33,37.37,37.32,37.37,24382.0,32.2699,32.3045,32.2612,32.3045,24382.0
2017-03-17 13:55:00,37.37,37.37,37.34,37.37,12568.0,32.3045,32.3045,32.2785,32.3045,12568.0
2017-03-17 14:00:00,37.36,37.38,37.35,37.38,19528.0,32.2958,32.3131,32.2872,32.3131,19528.0
2017-03-17 14:05:00,37.38,37.41,37.38,37.41,18600.0,32.3131,32.339,32.3131,32.339,18600.0
2017-03-17 14:10:00,37.41,37.43,37.39,37.43,21948.0,32.339,32.3563,32.3217,32.3563,21948.0
2017-03-17 14:15:00,37.43,37.43,37.41,37.41,22622.0,32.3563,32.3563,32.339,32.339,22622.0
2017-03-17 14:20:00,37.41,37.42,37.4,37.41,14122.0,32.339,32.3477,32.3304,32.339,14122.0
2017-03-17 14:25:00,37.41,37.42,37.41,37.41,15594.0,32.339,32.3477,32.339,32.339,15594.0
2017-03-17 14:30:00,37.41,37.43,37.41,37.43,16986.0,32.339,32.3563,32.339,32.3563,16986.0
2017-03-17 14:35:00,37.42,37.43,37.38,37.38,26904.0,32.3477,32.3563,32.3131,32.3131,26904.0
2017-03-17 14:40:00,37.38,37.39,37.37,37.38,28378.0,32.3131,32.3217,32.3045,32.3131,28378.0
2017-03-17 14:45:00,37.38,37.38,37.37,37.38,24286.0,32.3131,32.3131,32.3045,32.3131,24286.0
2017-03-17 14:50:00,37.37,37.38,37.37,37.37,14650.0,32.3045,32.3131,32.3045,32.3045,14650.0
2017-03-17 14:55:00,37.37,37.38,37.35,37.35,28430.0,32.3045,32.3131,32.2872,32.2872,28430.0
2017-03-17 15:00:00,37.36,37.37,37.34,37.35,30576.0,32.2958,32.3045,32.2785,32.2872,30576.0
2017-03-17 15:05:00,37.35,37.35,37.33,37.33,22254.0,32.2872,32.2872,32.2699,32.2699,22254.0
2017-03-17 15:10:00,37.34,37.34,37.3,37.3,25182.0,32.2785,32.2785,32.2439,32.2439,25182.0
2017-03-17 15:15:00,37.3,37.31,37.3,37.3,26934.0,32.2439,32.2526,32.2439,32.2439,26934.0
2017-03-17 15:20:00,37.3,37.3,37.24,37.27,54150.0,32.2439,32.2439,32.1921,32.218,54150.0
2017-03-17 15:25:00,37.27,37.29,37.26,37.27,34886.0,32.218,32.2353,32.2094,32.218,34886.0
2017-03-17 15:30:00,37.27,37.29,37.23,37.24,51118.0,32.218,32.2353,32.1834,32.1921,51118.0
2017-03-17 15:35:00,37.23,37.27,37.22,37.27,42814.0,32.1834,32.218,32.1748,32.218,42814.0
2017-03-17 15:40:00,37.27,37.28,37.24,37.28,46346.0,32.218,32.2267,32.1921,32.2267,46346.0
2017-03-17 15:45:00,37.27,37.28,37.23,37.24,70834.0,32.218,32.2267,32.1834,32.1921,70834.0
2017-03-17 15:50:00,37.24,37.29,37.08,37.2,310096.0,32.1921,32.2353,32.0538,32.1575,310096.0
2017-03-17 15:55:00,37.2,37.24,37.14,37.14,370654.0,32.1575,32.1921,32.1056,32.1056,370654.0
2017-03-20 09:30:00,37.2,37.31,37.1,37.19,35236.0,32.1575,32.2526,32.0711,32.1489,35236.0
2017-03-20 09:35:00,37.18,37.25,37.13,37.24,22728.0,32.1402,32.2007,32.097,32.1921,22728.0
2017-03-20 09:40:00,37.26,37.27,37.23,37.27,29412.0,32.2094,32.218,32.1834,32.218,29412.0
2017-03-20 09:45:00,37.27,37.34,37.23,37.3,24974.0,32.218,32.2785,32.1834,32.2439,24974.0
2017-03-20 09:50:00,37.3,37.35,37.29,37.34,21342.0,32.2439,32.2872,32.2353,32.2785,21342.0
2017-03-20 09:55:00,37.34,37.39,37.33,37.35,22280.0,32.2785,32.3217,32.2699,32.2872,22280.0
2017-03-20 10:00:00,37.35,37.38,37.31,37.31,69802.0,32.2872,32.3131,32.2526,32.2526,69802.0
2017-03-20 10:05:00,37.32,37.34,37.29,37.31,44578.0,32.2612,32.2785,32.2353,32.2526,44578.0
2017-03-20 10:10:00,37.32,37.32,37.27,37.29,107720.0,32.2612,32.2612,32.218,32.2353,107720.0
2017-03-20 10:15:00,37.29,37.35,37.27,37.35,28298.0,32.2353,32.2872,32.218,32.2872,28298.0
2017-03-20 10:20:00,37.33,37.35,37.31,37.34,16630.0,32.2699,32.2872,32.2526,32.2785,16630.0
2017-03-20 10:25:00,37.35,37.37,37.34,37.35,16544.0,32.2872,32.3045,32.2785,32.2872,16544.0
2017-03-20 10:30:00,37.35,37.37,37.29,37.29,34502.0,32.2872,32.3045,32.2353,32.2353,34502.0
2017-03-20 10:35:00,37.28,37.29,37.26,37.27,28354.0,32.2267,32.2353,32.2094,32.218,28354.0
2017-03-20 10:40:00,37.27,37.32,37.27,37.3,16734.0,32.218,32.2612,32.218,32.2439,16734.0
2017-03-20 10:45:00,37.3,37.32,37.28,37.3,8960.0,32.2439,32.2612,32.2267,32.2439,8960.0
2017-03-20 10:50:00,37.31,37.33,37.23,37.24,19832.0,32.2526,32.2699,32.1834,32.1921,19832.0
2017-03-20 10:55:00,37.24,37.25,37.21,37.21,18552.0,32.1921,32.2007,32.1661,32.1661,18552.0
2017-03-20 11:00:00,37.21,37.24,37.21,37.24,25390.0,32.1661,32.1921,32.1661,32.1921,25390.0
2017-03-20 11:05:00,37.24,37.25,37.23,37.24,14720.0,32.1921,32.2007,32.1834,32.1921,14720.0
2017-03-20 11:10:00,37.24,37.25,37.2,37.21,34770.0,32.1921,32.2007,32.1575,32.1661,34770.0
2017-03-20 11:15:00,37.21,37.24,37.21,37.23,24206.0,32.1661,32.1921,32.1661,32.1834,24206.0
2017-03-20 11:20:00,37.24,37.24,37.22,37.24,43764.0,32.1921,32.1921,32.1748,32.1921,43764.0
2017-03-20 11:25:00,37.24,37.27,37.23,37.27,118114.0,32.1921,32.218,32.1834,32.218,118114.0
2017-03-20 11:30:00,37.26,37.26,37.24,37.24,20586.0,32.2094,32.2094,32.1921,32.1921,20586.0
2017-03-20 11:35:00,37.25,37.29,37.23,37.29,9468.0,32.2007,32.2353,32.1834,32.2353,9468.0
2017-03-20 11:40:00,37.27,37.3,37.27,37.29,9200.0,32.218,32.2439,32.218,32.2353,9200.0
2017-03-20 11:45:00,37.3,37.3,37.27,37.28,11464.0,32.2439,32.2439,32.218,32.2267,11464.0
2017-03-20 11:50:00,37.28,37.28,37.26,37.27,11200.0,32.2267,32.2267,32.2094,32.218,11200.0
2017-03-20 11:55:00,37.26,37.27,37.25,37.26,7866.0,32.2094,32.218,32.2007,32.2094,7866.0
2017-03-20 12:00:00,37.26,37.27,37.26,37.27,6850.0,32.2094,32.218,32.2094,32.218,6850.0
2017-03-20 12:05:00,37.27,37.28,37.27,37.27,4668.0,32.218,32.2267,32.218,32.218,4668.0
2017-03-20 12:10:00,37.27,37.31,37.27,37.3,4766.0,32.218,32.2526,32.218,32.2439,4766.0
2017-03-20 12:15:00,37.3,37.3,37.24,37.26,13000.0,32.2439,32.2439,32.1921,32.2094,13000.0
2017-03-20 12:20:00,37.26,37.28,37.26,37.27,4696.0,32.2094,32.2267,32.2094,32.218,4696.0
2017-03-20 12:25:00,37.26,37.27,37.24,37.25,10730.0,32.2094,32.218,32.1921,32.2007,10730.0
2017-03-20 12:30:00,37.26,37.27,37.25,37.27,6030.0,32.2094,32.218,32.2007,32.218,6030.0
2017-03-20 12:35:00,37.26,37.3,37.25,37.3,6400.0,32.2094,32.2439,32.2007,32.2439,6400.0
2017-03-20 12:40:00,37.3,37.31,37.29,37.31,11808.0,32.2439,32.2526,32.2353,32.2526,11808.0
2017-03-20 12:45:00,37.31,37.33,37.3,37.31,10960.0,32.2526,32.2699,32.2439,32.2526,10960.0
2017-03-20 12:50:00,37.31,37.33,37.31,37.31,10404.0,32.2526,32.2699,32.2526,32.2526,10404.0
2017-03-20 12:55:00,37.31,37.33,37.31,37.33,6538.0,32.2526,32.2699,32.2526,32.2699,6538.0
2017-03-20 13:00:00,37.34,37.35,37.33,37.34,6488.0,32.2785,32.2872,32.2699,32.2785,6488.0
2017-03-20 13:05:00,37.34,37.35,37.34,37.35,8728.0,32.2785,32.2872,32.2785,32.2872,8728.0
2017-03-20 13:10:00,37.34,37.37,37.34,37.37,7984.0,32.2785,32.3045,32.2785,32.3045,7984.0
2017-03-20 13:15:00,37.37,37.37,37.35,37.36,9092.0,32.3045,32.3045,32.2872,32.2958,9092.0
2017-03-20 13:20:00,37.36,37.38,37.35,37.38,18134.0,32.2958,32.3131,32.2872,32.3131,18134.0
2017-03-20 13:25:00,37.38,37.38,37.36,37.36,8438.0,32.3131,32.3131,32.2958,32.2958,8438.0
2017-03-20 13:30:00,37.37,37.38,37.35,37.37,17800.0,32.3045,32.3131,32.2872,32.3045,17800.0
2017-03-20 13:35:00,37.37,37.37,37.32,37.32,19200.0,32.3045,32.3045,32.2612,32.2612,19200.0
2017-03-20 13:40:00,37.32,37.32,37.24,37.25,18654.0,32.2612,32.2612,32.1921,32.2007,18654.0
2017-03-20 13:45:00,37.25,37.27,37.24,37.26,8210.0,32.2007,32.218,32.1921,32.2094,8210.0
2017-03-20 13:50:00,37.24,37.25,37.23,37.23,7324.0,32.1921,32.2007,32.1834,32.1834,7324.0
2017-03-20 13:55:00,37.23,37.24,37.21,37.22,18896.0,32.1834,32.1921,32.1661,32.1748,18896.0
2017-03-20 14:00:00,37.22,37.23,37.21,37.22,14316.0,32.1748,32.1834,32.1661,32.1748,14316.0
2017-03-20 14:05:00,37.22,37.24,37.22,37.24,15882.0,32.1748,32.1921,32.1748,32.1921,15882.0
2017-03-20 14:10:00,37.24,37.24,37.21,37.22,14712.0,32.1921,32.1921,32.1661,32.1748,14712.0
2017-03-20 14:15:00,37.22,37.23,37.19,37.2,29812.0,32.1748,32.1834,32.1489,32.1575,29812.0
2017-03-20 14:20:00,37.2,37.2,37.17,37.18,13100.0,32.1575,32.1575,32.1316,32.1402,13100.0
2017-03-20 14:25:00,37.18,37.19,37.16,37.16,14342.0,32.1402,32.1489,32.1229,32.1229,14342.0
2017-03-20 14:30:00,37.16,37.17,37.15,37.16,25622.0,32.1229,32.1316,32.1143,32.1229,25622.0
2017-03-20 14:35:00,37.17,37.17,37.11,37.13,8762.0,32.1316,32.1316,32.0797,32.097,8762.0
2017-03-20 14:40:00,37.14,37.15,37.13,37.13,10324.0,32.1056,32.1143,32.097,32.097,10324.0
2017-03-20 14:45:00,37.13,37.14,37.12,37.13,16552.0,32.097,32.1056,32.0883,32.097,16552.0
2017-03-20 14:50:00,37.13,37.16,37.13,37.13,19376.0,32.097,32.1229,32.097,32.097,19376.0
2017-03-20 14:55:00,37.14,37.16,37.13,37.15,13260.0,32.1056,32.1229,32.097,32.1143,13260.0
2017-03-20 15:00:00,37.16,37.18,37.15,37.16,22630.0,32.1229,32.1402,32.1143,32.1229,22630.0
2017-03-20 15:05:00,37.17,37.17,37.16,37.16,10132.0,32.1316,32.1316,32.1229,32.1229,10132.0
2017-03-20 15:10:00,37.16,37.18,37.16,37.17,10780.0,32.1229,32.1402,32.1229,32.1316,10780.0
2017-03-20 15:15:00,37.17,37.21,37.17,37.2,14218.0,32.1316,32.1661,32.1316,32.1575,14218.0
2017-03-20 15:20:00,37.2,37.2,37.18,37.18,15516.0,32.1575,32.1575,32.1402,32.1402,15516.0
2017-03-20 15:25:00,37.18,37.18,37.14,37.17,31148.0,32.1402,32.1402,32.1056,32.1316,31148.0
2017-03-20 15:30:00,37.17,37.18,37.16,37.17,18884.0,32.1316,32.1402,32.1229,32.1316,18884.0
2017-03-20 15:35:00,37.16,37.17,37.16,37.16,23382.0,32.1229,32.1316,32.1229,32.1229,23382.0
2017-03-20 15:40:00,37.16,37.17,37.16,37.17,25174.0,32.1229,32.1316,32.1229,32.1316,25174.0
2017-03-20 15:45:00,37.17,37.18,37.16,37.16,26834.0,32.1316,32.1402,32.1229,32.1229,26834.0
2017-03-20 15:50:00,37.17,37.2,37.16,37.18,88408.0,32.1316,32.1575,32.1229,32.1402,88408.0
2017-03-20 15:55:00,37.18,37.19,37.16,37.18,157406.0,32.1402,32.1489,32.1229,32.1402,157406.0
2017-03-21 09:30:00,37.32,37.38,37.24,37.3,51478.0,32.2612,32.3131,32.1921,32.2439,51478.0
2017-03-21 09:35:00,37.29,37.41,37.26,37.34,26274.0,32.2353,32.339,32.2094,32.2785,26274.0
2017-03-21 09:40:00,37.33,37.34,37.27,37.28,19002.0,32.2699,32.2785,32.218,32.2267,19002.0
2017-03-21 09:45:00,37.3,37.34,37.27,37.3,14550.0,32.2439,32.2785,32.218,32.2439,14550.0
2017-03-21 09:50:00,37.29,37.29,37.23,37.25,17766.0,32.2353,32.2353,32.1834,32.2007,17766.0
2017-03-21 09:55:00,37.26,37.31,37.26,37.27,17856.0,32.2094,32.2526,32.2094,32.218,17856.0
2017-03-21 10:00:00,37.28,37.28,37.19,37.25,23012.0,32.2267,32.2267,32.1489,32.2007,23012.0
2017-03-21 10:05:00,37.24,37.26,37.22,37.22,26298.0,32.1921,32.2094,32.1748,32.1748,26298.0
2017-03-21 10:10:00,37.22,37.24,37.1,37.13,31098.0,32.1748,32.1921,32.0711,32.097,31098.0
2017-03-21 10:15:00,37.13,37.15,37.1,37.1,20336.0,32.097,32.1143,32.0711,32.0711,20336.0
2017-03-21 10:20:00,37.1,37.12,37.06,37.07,13174.0,32.0711,32.0883,32.0365,32.0451,13174.0
2017-03-21 10:25:00,37.06,37.08,36.98,36.98,24028.0,32.0365,32.0538,31.9673,31.9673,24028.0
2017-03-21 10:30:00,36.98,36.98,36.94,36.97,100328.0,31.9673,31.9673,31.9327,31.9587,100328.0
2017-03-21 10:35:00,36.97,36.98,36.94,36.98,34148.0,31.9587,31.9673,31.9327,31.9673,34148.0
2017-03-21 10:40:00,36.98,36.99,36.93,36.93,34400.0,31.9673,31.976,31.9241,31.9241,34400.0
2017-03-21 10:45:00,36.94,36.95,36.89,36.92,72762.0,31.9327,31.9414,31.8895,31.9154,72762.0
2017-03-21 10:50:00,36.91,36.92,36.84,36.85,55642.0,31.9068,31.9154,31.8463,31.8549,55642.0
2017-03-21 10:55:00,36.85,36.88,36.82,36.87,54038.0,31.8549,31.8809,31.829,31.8722,54038.0
2017-03-21 11:00:00,36.88,36.88,36.77,36.79,35266.0,31.8809,31.8809,31.7858,31.8031,35266.0
2017-03-21 11:05:00,36.79,36.79,36.68,36.7,65234.0,31.8031,31.8031,31.708,31.7253,65234.0
2017-03-21 11:10:00,36.71,36.72,36.66,36.66,49240.0,31.7339,31.7426,31.6907,31.6907,49240.0
2017-03-21 11:15:00,36.66,36.66,36.52,36.54,57538.0,31.6907,31.6907,31.5697,31.587,57538.0
2017-03-21 11:20:00,36.52,36.6,36.52,36.6,48022.0,31.5697,31.6388,31.5697,31.6388,48022.0
2017-03-21 11:25:00,36.6,36.6,36.52,36.52,27376.0,31.6388,31.6388,31.5697,31.5697,27376.0
2017-03-21 11:30:00,36.54,36.54,36.42,36.44,50198.0,31.587,31.587,31.4832,31.5005,50198.0
2017-03-21 11:35:00,36.44,36.44,36.37,36.42,41508.0,31.5005,31.5005,31.44,31.4832,41508.0
2017-03-21 11:40:00,36.41,36.43,36.37,36.4,33402.0,31.4746,31.4919,31.44,31.4659,33402.0
2017-03-21 11:45:00,36.4,36.51,36.38,36.49,28104.0,31.4659,31.561,31.4486,31.5437,28104.0
2017-03-21 11:50:00,36.5,36.56,36.49,36.56,16318.0,31.5524,31.6042,31.5437,31.6042,16318.0
2017-03-21 11:55:00,36.54,36.63,36.54,36.63,24976.0,31.587,31.6648,31.587,31.6648,24976.0
2017-03-21 12:00:00,36.65,36.67,36.63,36.65,77974.0,31.682,31.6993,31.6648,31.682,77974.0
2017-03-21 12:05:00,36.65,36.71,36.65,36.69,52950.0,31.682,31.7339,31.682,31.7166,52950.0
2017-03-21 12:10:00,36.69,36.69,36.66,36.67,22450.0,31.7166,31.7166,31.6907,31.6993,22450.0
2017-03-21 12:15:00,36.67,36.67,36.54,36.56,37544.0,31.6993,31.6993,31.587,31.6042,37544.0
2017-03-21 12:20:00,36.55,36.58,36.51,36.53,24820.0,31.5956,31.6215,31.561,31.5783,24820.0
2017-03-21 12:25:00,36.53,36.55,36.52,36.55,24410.0,31.5783,31.5956,31.5697,31.5956,24410.0
2017-03-21 12:30:00,36.55,36.56,36.47,36.48,93734.0,31.5956,31.6042,31.5264,31.5351,93734.0
2017-03-21 12:35:00,36.49,36.49,36.43,36.44,48204.0,31.5437,31.5437,31.4919,31.5005,48204.0
2017-03-21 12:40:00,36.44,36.46,36.43,36.44,28738.0,31.5005,31.5178,31.4919,31.5005,28738.0
2017-03-21 12:45:00,36.44,36.44,36.36,36.37,46760.0,31.5005,31.5005,31.4314,31.44,46760.0
2017-03-21 12:50:00,36.37,36.39,36.33,36.38,35146.0,31.44,31.4573,31.4054,31.4486,35146.0
2017-03-21 12:55:00,36.38,36.44,36.38,36.41,26588.0,31.4486,31.5005,31.4486,31.4746,26588.0
2017-03-21 13:00:00,36.41,36.43,36.4,36.43,35446.0,31.4746,31.4919,31.4659,31.4919,35446.0
2017-03-21 13:05:00,36.43,36.46,36.42,36.44,38820.0,31.4919,31.5178,31.4832,31.5005,38820.0
2017-03-21 13:10:00,36.44,36.48,36.42,36.43,20700.0,31.5005,31.5351,31.4832,31.4919,20700.0
2017-03-21 13:15:00,36.43,36.46,36.43,36.44,21772.0,31.4919,31.5178,31.4919,31.5005,21772.0
2017-03-21 13:20:00,36.44,36.44,36.38,36.42,52208.0,31.5005,31.5005,31.4486,31.4832,52208.0
2017-03-21 13:25:00,36.42,36.49,36.42,36.49,28766.0,31.4832,31.5437,31.4832,31.5437,28766.0
2017-03-21 13:30:00,36.49,36.49,36.44,36.44,40936.0,31.5437,31.5437,31.5005,31.5005,40936.0
2017-03-21 13:35:00,36.44,36.46,36.42,36.46,33018.0,31.5005,31.5178,31.4832,31.5178,33018.0
2017-03-21 13:40:00,36.46,36.47,36.43,36.43,21918.0,31.5178,31.5264,31.4919,31.4919,21918.0
2017-03-21 13:45:00,36.43,36.43,36.35,36.36,28400.0,31.4919,31.4919,31.4227,31.4314,28400.0
2017-03-21 13:50:00,36.35,36.35,36.27,36.28,28706.0,31.4227,31.4227,31.3536,31.3622,28706.0
2017-03-21 13:55:00,36.27,36.3,36.26,36.27,30850.0,31.3536,31.3795,31.3449,31.3536,30850.0
2017-03-21 14:00:00,36.27,36.32,36.26,36.26,47900.0,31.3536,31.3968,31.3449,31.3449,47900.0
2017-03-21 14:05:00,36.26,36.37,36.25,36.37,52450.0,31.3449,31.44,31.3363,31.44,52450.0
2017-03-21 14:10:00,36.35,36.36,36.32,36.34,36614.0,31.4227,31.4314,31.3968,31.4141,36614.0
2017-03-21 14:15:00,36.32,36.38,36.32,36.38,31970.0,31.3968,31.4486,31.3968,31.4486,31970.0
2017-03-21 14:20:00,36.38,36.38,36.32,36.33,28240.0,31.4486,31.4486,31.3968,31.4054,28240.0
2017-03-21 14:25:00,36.33,36.33,36.27,36.29,38084.0,31.4054,31.4054,31.3536,31.3708,38084.0
2017-03-21 14:30:00,36.28,36.35,36.27,36.35,33084.0,31.3622,31.4227,31.3536,31.4227,33084.0
2017-03-21 14:35:00,36.35,36.38,36.34,36.35,30250.0,31.4227,31.4486,31.4141,31.4227,30250.0
2017-03-21 14:40:00,36.36,36.36,36.32,36.32,34318.0,31.4314,31.4314,31.3968,31.3968,34318.0
2017-03-21 14:45:00,36.31,36.31,36.24,36.27,48538.0,31.3881,31.3881,31.3276,31.3536,48538.0
2017-03-21 14:50:00,36.27,36.32,36.26,36.32,30948.0,31.3536,31.3968,31.3449,31.3968,30948.0
2017-03-21 14:55:00,36.31,36.37,36.31,36.33,33136.0,31.3881,31.44,31.3881,31.4054,33136.0
2017-03-21 15:00:00,36.33,36.34,36.29,36.31,70742.0,31.4054,31.4141,31.3708,31.3881,70742.0
2017-03-21 15:05:00,36.3,36.33,36.29,36.29,27898.0,31.3795,31.4054,31.3708,31.3708,27898.0
2017-03-21 15:10:00,36.3,36.33,36.29,36.31,40126.0,31.3795,31.4054,31.3708,31.3881,40126.0
2017-03-21 15:15:00,36.31,36.34,36.3,36.34,27858.0,31.3881,31.4141,31.3795,31.4141,27858.0
2017-03-21 15:20:00,36.34,36.34,36.3,36.32,29278.0,31.4141,31.4141,31.3795,31.3968,29278.0
2017-03-21 15:25:00,36.32,36.36,36.32,36.34,35568.0,31.3968,31.4314,31.3968,31.4141,35568.0
2017-03-21 15:30:00,36.33,36.33,36.26,36.29,48900.0,31.4054,31.4054,31.3449,31.3708,48900.0
2017-03-21 15:35:00,36.28,36.3,36.23,36.23,33216.0,31.3622,31.3795,31.319,31.319,33216.0
2017-03-21 15:40:00,36.22,36.23,36.18,36.18,48672.0,31.3103,31.319,31.2758,31.2758,48672.0
2017-03-21 15:45:00,36.17,36.2,36.16,36.18,80604.0,31.2671,31.293,31.2585,31.2758,80604.0
2017-03-21 15:50:00,36.18,36.18,36.12,36.17,168986.0,31.2758,31.2758,31.2239,31.2671,168986.0
2017-03-21 15:55:00,36.17,36.2,36.15,36.17,289642.0,31.2671,31.293,31.2498,31.2671,289642.0
2017-03-22 09:30:00,36.26,36.34,36.18,36.3,358624.0,31.3449,31.4141,31.2758,31.3795,358624.0
2017-03-22 09:35:00,36.35,36.49,36.32,36.44,74976.0,31.4227,31.5437,31.3968,31.5005,74976.0
2017-03-22 09:40:00,36.43,36.63,36.41,36.57,40264.0,31.4919,31.6648,31.4746,31.6129,40264.0
2017-03-22 09:45:00,36.59,36.66,36.57,36.6,41258.0,31.6302,31.6907,31.6129,31.6388,41258.0
2017-03-22 09:50:00,36.6,36.63,36.5,36.57,35798.0,31.6388,31.6648,31.5524,31.6129,35798.0
2017-03-22 09:55:00,36.56,36.57,36.44,36.47,25040.0,31.6042,31.6129,31.5005,31.5264,25040.0
2017-03-22 10:00:00,36.46,36.6,36.45,36.56,54396.0,31.5178,31.6388,31.5092,31.6042,54396.0
2017-03-22 10:05:00,36.56,36.56,36.47,36.51,44346.0,31.6042,31.6042,31.5264,31.561,44346.0
2017-03-22 10:10:00,36.51,36.53,36.39,36.51,62164.0,31.561,31.5783,31.4573,31.561,62164.0
2017-03-22 10:15:00,36.52,36.56,36.48,36.48,26618.0,31.5697,31.6042,31.5351,31.5351,26618.0
2017-03-22 10:20:00,36.48,36.54,36.47,36.49,44646.0,31.5351,31.587,31.5264,31.5437,44646.0
2017-03-22 10:25:00,36.49,36.49,36.38,36.4,23970.0,31.5437,31.5437,31.4486,31.4659,23970.0
2017-03-22 10:30:00,36.39,36.39,36.25,36.33,59690.0,31.4573,31.4573,31.3363,31.4054,59690.0
2017-03-22 10:35:00,36.32,36.38,36.29,36.29,67428.0,31.3968,31.4486,31.3708,31.3708,67428.0
2017-03-22 10:40:00,36.29,36.38,36.29,36.37,55568.0,31.3708,31.4486,31.3708,31.44,55568.0
2017-03-22 10:45:00,36.37,36.49,36.36,36.48,53200.0,31.44,31.5437,31.4314,31.5351,53200.0
2017-03-22 10:50:00,36.48,36.52,36.47,36.49,41512.0,31.5351,31.5697,31.5264,31.5437,41512.0
2017-03-22 10:55:00,36.49,36.57,36.48,36.56,50746.0,31.5437,31.6129,31.5351,31.6042,50746.0
2017-03-22 11:00:00,36.55,36.55,36.46,36.49,44298.0,31.5956,31.5956,31.5178,31.5437,44298.0
2017-03-22 11:05:00,36.5,36.55,36.5,36.52,35090.0,31.5524,31.5956,31.5524,31.5697,35090.0
2017-03-22 11:10:00,36.53,36.54,36.49,36.53,36036.0,31.5783,31.587,31.5437,31.5783,36036.0
2017-03-22 11:15:00,36.52,36.66,36.52,36.63,36822.0,31.5697,31.6907,31.5697,31.6648,36822.0
2017-03-22 11:20:00,36.63,36.74,36.63,36.72,31796.0,31.6648,31.7598,31.6648,31.7426,31796.0
2017-03-22 11:25:00,36.72,36.73,36.67,36.69,28954.0,31.7426,31.7512,31.6993,31.7166,28954.0
2017-03-22 11:30:00,36.69,36.69,36.66,36.67,41200.0,31.7166,31.7166,31.6907,31.6993,41200.0
2017-03-22 11:35:00,36.67,36.69,36.63,36.69,26218.0,31.6993,31.7166,31.6648,31.7166,26218.0
2017-03-22 11:40:00,36.69,36.73,36.69,36.73,19150.0,31.7166,31.7512,31.7166,31.7512,19150.0
2017-03-22 11:45:00,36.74,36.75,36.71,36.73,56320.0,31.7598,31.7685,31.7339,31.7512,56320.0
2017-03-22 11:50:00,36.73,36.74,36.71,36.74,17002.0,31.7512,31.7598,31.7339,31.7598,17002.0
2017-03-22 11:55:00,36.73,36.76,36.73,36.75,20532.0,31.7512,31.7771,31.7512,31.7685,20532.0
2017-03-22 12:00:00,36.74,36.78,36.73,36.77,30412.0,31.7598,31.7944,31.7512,31.7858,30412.0
2017-03-22 12:05:00,36.77,36.77,36.71,36.71,23576.0,31.7858,31.7858,31.7339,31.7339,23576.0
2017-03-22 12:10:00,36.7,36.71,36.67,36.67,22128.0,31.7253,31.7339,31.6993,31.6993,22128.0
2017-03-22 12:15:00,36.68,36.68,36.63,36.63,17478.0,31.708,31.708,31.6648,31.6648,17478.0
2017-03-22 12:20:00,36.63,36.66,36.63,36.63,18122.0,31.6648,31.6907,31.6648,31.6648,18122.0
2017-03-22 12:25:00,36.63,36.66,36.62,36.65,20254.0,31.6648,31.6907,31.6561,31.682,20254.0
2017-03-22 12:30:00,36.65,36.67,36.63,36.65,39080.0,31.682,31.6993,31.6648,31.682,39080.0
2017-03-22 12:35:00,36.66,36.67,36.58,36.6,23456.0,31.6907,31.6993,31.6215,31.6388,23456.0
2017-03-22 12:40:00,36.6,36.63,36.58,36.58,15348.0,31.6388,31.6648,31.6215,31.6215,15348.0
2017-03-22 12:45:00,36.58,36.6,36.57,36.59,17802.0,31.6215,31.6388,31.6129,31.6302,17802.0
2017-03-22 12:50:00,36.58,36.58,36.56,36.58,22102.0,31.6215,31.6215,31.6042,31.6215,22102.0
2017-03-22 12:55:00,36.58,36.62,36.58,36.62,22250.0,31.6215,31.6561,31.6215,31.6561,22250.0
2017-03-22 13:00:00,36.62,36.62,36.53,36.57,35552.0,31.6561,31.6561,31.5783,31.6129,35552.0
2017-03-22 13:05:00,36.57,36.59,36.55,36.59,14350.0,31.6129,31.6302,31.5956,31.6302,14350.0
2017-03-22 13:10:00,36.58,36.59,36.55,36.55,18296.0,31.6215,31.6302,31.5956,31.5956,18296.0
2017-03-22 13:15:00,36.55,36.64,36.55,36.63,34108.0,31.5956,31.6734,31.5956,31.6648,34108.0
2017-03-22 13:20:00,36.63,36.66,36.59,36.6,21902.0,31.6648,31.6907,31.6302,31.6388,21902.0
2017-03-22 13:25:00,36.59,36.63,36.59,36.63,15786.0,31.6302,31.6648,31.6302,31.6648,15786.0
2017-03-22 13:30:00,36.62,36.65,36.6,36.63,15100.0,31.6561,31.682,31.6388,31.6648,15100.0
2017-03-22 13:35:00,36.64,36.66,36.63,36.64,16814.0,31.6734,31.6907,31.6648,31.6734,16814.0
2017-03-22 13:40:00,36.63,36.65,36.63,36.63,17302.0,31.6648,31.682,31.6648,31.6648,17302.0
2017-03-22 13:45:00,36.63,36.63,36.59,36.61,21372.0,31.6648,31.6648,31.6302,31.6475,21372.0
2017-03-22 13:50:00,36.6,36.62,36.59,36.6,23202.0,31.6388,31.6561,31.6302,31.6388,23202.0
2017-03-22 13:55:00,36.6,36.61,36.59,36.6,11426.0,31.6388,31.6475,31.6302,31.6388,11426.0
2017-03-22 14:00:00,36.6,36.67,36.59,36.65,26638.0,31.6388,31.6993,31.6302,31.682,26638.0
2017-03-22 14:05:00,36.64,36.66,36.62,36.62,7400.0,31.6734,31.6907,31.6561,31.6561,7400.0
2017-03-22 14:10:00,36.62,36.67,36.61,36.64,23986.0,31.6561,31.6993,31.6475,31.6734,23986.0
2017-03-22 14:15:00,36.65,36.66,36.62,36.63,22762.0,31.682,31.6907,31.6561,31.6648,22762.0
2017-03-22 14:20:00,36.63,36.65,36.62,36.63,32868.0,31.6648,31.682,31.6561,31.6648,32868.0
2017-03-22 14:25:00,36.63,36.63,36.57,36.58,18670.0,31.6648,31.6648,31.6129,31.6215,18670.0
2017-03-22 14:30:00,36.59,36.62,36.58,36.61,21918.0,31.6302,31.6561,31.6215,31.6475,21918.0
2017-03-22 14:35:00,36.61,36.67,36.6,36.67,21040.0,31.6475,31.6993,31.6388,31.6993,21040.0
2017-03-22 14:40:00,36.67,36.7,36.65,36.68,27124.0,31.6993,31.7253,31.682,31.708,27124.0
2017-03-22 14:45:00,36.68,36.7,36.66,36.69,19410.0,31.708,31.7253,31.6907,31.7166,19410.0
2017-03-22 14:50:00,36.68,36.7,36.68,36.69,16100.0,31.708,31.7253,31.708,31.7166,16100.0
2017-03-22 14:55:00,36.69,36.72,36.67,36.72,14874.0,31.7166,31.7426,31.6993,31.7426,14874.0
2017-03-22 15:00:00,36.71,36.72,36.7,36.71,15326.0,31.7339,31.7426,31.7253,31.7339,15326.0
2017-03-22 15:05:00,36.71,36.73,36.71,36.72,20136.0,31.7339,31.7512,31.7339,31.7426,20136.0
2017-03-22 15:10:00,36.72,36.73,36.71,36.71,29234.0,31.7426,31.7512,31.7339,31.7339,29234.0
2017-03-22 15:15:00,36.72,36.8,36.72,36.8,83966.0,31.7426,31.8117,31.7426,31.8117,83966.0
2017-03-22 15:20:00,36.8,36.83,36.79,36.81,28748.0,31.8117,31.8376,31.8031,31.8204,28748.0
2017-03-22 15:25:00,36.81,36.85,36.78,36.78,77898.0,31.8204,31.8549,31.7944,31.7944,77898.0
2017-03-22 15:30:00,36.78,36.79,36.76,36.76,31404.0,31.7944,31.8031,31.7771,31.7771,31404.0
2017-03-22 15:35:00,36.76,36.77,36.73,36.74,33378.0,31.7771,31.7858,31.7512,31.7598,33378.0
2017-03-22 15:40:00,36.74,36.8,36.72,36.74,45988.0,31.7598,31.8117,31.7426,31.7598,45988.0
2017-03-22 15:45:00,36.74,36.78,36.74,36.76,60728.0,31.7598,31.7944,31.7598,31.7771,60728.0
2017-03-22 15:50:00,36.76,36.78,36.74,36.74,117848.0,31.7771,31.7944,31.7598,31.7598,117848.0
2017-03-22 15:55:00,36.74,36.76,36.73,36.75,157790.0,31.7598,31.7771,31.7512,31.7685,157790.0
2017-03-23 09:30:00,36.69,36.69,36.6,36.6,41704.0,31.7166,31.7166,31.6388,31.6388,41704.0
2017-03-23 09:35:00,36.6,36.63,36.52,36.54,92848.0,31.6388,31.6648,31.5697,31.587,92848.0
2017-03-23 09:40:00,36.52,36.54,36.4,36.45,63098.0,31.5697,31.587,31.4659,31.5092,63098.0
2017-03-23 09:45:00,36.46,36.52,36.38,36.4,50434.0,31.5178,31.5697,31.4486,31.4659,50434.0
2017-03-23 09:50:00,36.41,36.41,36.3,36.32,64046.0,31.4746,31.4746,31.3795,31.3968,64046.0
2017-03-23 09:55:00,36.35,36.38,36.32,36.37,36740.0,31.4227,31.4486,31.3968,31.44,36740.0
2017-03-23 10:00:00,36.38,36.4,36.33,36.36,27156.0,31.4486,31.4659,31.4054,31.4314,27156.0
2017-03-23 10:05:00,36.35,36.38,36.32,36.38,22162.0,31.4227,31.4486,31.3968,31.4486,22162.0
2017-03-23 10:10:00,36.38,36.38,36.33,36.34,13352.0,31.4486,31.4486,31.4054,31.4141,13352.0
2017-03-23 10:15:00,36.35,36.35,36.26,36.28,35752.0,31.4227,31.4227,31.3449,31.3622,35752.0
2017-03-23 10:20:00,36.29,36.31,36.24,36.27,62468.0,31.3708,31.3881,31.3276,31.3536,62468.0
2017-03-23 10:25:00,36.27,36.27,36.24,36.26,47744.0,31.3536,31.3536,31.3276,31.3449,47744.0
2017-03-23 10:30:00,36.26,36.42,36.26,36.41,69004.0,31.3449,31.4832,31.3449,31.4746,69004.0
2017-03-23 10:35:00,36.42,36.51,36.42,36.49,40148.0,31.4832,31.561,31.4832,31.5437,40148.0
2017-03-23 10:40:00,36.5,36.52,36.49,36.5,50576.0,31.5524,31.5697,31.5437,31.5524,50576.0
2017-03-23 10:45:00,36.5,36.5,36.46,36.48,46384.0,31.5524,31.5524,31.5178,31.5351,46384.0
2017-03-23 10:50:00,36.49,36.54,36.48,36.54,27282.0,31.5437,31.587,31.5351,31.587,27282.0
2017-03-23 10:55:00,36.54,36.58,36.5,36.5,334560.0,31.587,31.6215,31.5524,31.5524,334560.0
2017-03-23 11:00:00,36.51,36.57,36.5,36.54,29212.0,31.561,31.6129,31.5524,31.587,29212.0
2017-03-23 11:05:00,36.55,36.63,36.55,36.63,41272.0,31.5956,31.6648,31.5956,31.6648,41272.0
2017-03-23 11:10:00,36.63,36.67,36.6,36.65,84888.0,31.6648,31.6993,31.6388,31.682,84888.0
2017-03-23 11:15:00,36.65,36.69,36.65,36.65,17970.0,31.682,31.7166,31.682,31.682,17970.0
2017-03-23 11:20:00,36.65,36.66,36.61,36.62,17088.0,31.682,31.6907,31.6475,31.6561,17088.0
2017-03-23 11:25:00,36.6,36.61,36.57,36.61,8890.0,31.6388,31.6475,31.6129,31.6475,8890.0
2017-03-23 11:30:00,36.6,36.62,36.59,36.62,9380.0,31.6388,31.6561,31.6302,31.6561,9380.0
2017-03-23 11:35:00,36.6,36.65,36.6,36.65,15320.0,31.6388,31.682,31.6388,31.682,15320.0
2017-03-23 11:40:00,36.64,36.64,36.59,36.59,12110.0,31.6734,31.6734,31.6302,31.6302,12110.0
2017-03-23 11:45:00,36.59,36.6,36.58,36.59,4200.0,31.6302,31.6388,31.6215,31.6302,4200.0
2017-03-23 11:50:00,36.6,36.63,36.58,36.6,25892.0,31.6388,31.6648,31.6215,31.6388,25892.0
2017-03-23 11:55:00,36.6,36.62,36.59,36.59,28886.0,31.6388,31.6561,31.6302,31.6302,28886.0
2017-03-23 12:00:00,36.6,36.63,36.6,36.63,9804.0,31.6388,31.6648,31.6388,31.6648,9804.0
2017-03-23 12:05:00,36.63,36.63,36.59,36.61,18178.0,31.6648,31.6648,31.6302,31.6475,18178.0
2017-03-23 12:10:00,36.62,36.62,36.58,36.6,11540.0,31.6561,31.6561,31.6215,31.6388,11540.0
2017-03-23 12:15:00,36.62,36.66,36.62,36.63,12822.0,31.6561,31.6907,31.6561,31.6648,12822.0
2017-03-23 12:20:00,36.64,36.64,36.6,36.62,21072.0,31.6734,31.6734,31.6388,31.6561,21072.0
2017-03-23 12:25:00,36.62,36.62,36.58,36.59,8202.0,31.6561,31.6561,31.6215,31.6302,8202.0
2017-03-23 12:30:00,36.59,36.59,36.56,36.59,11954.0,31.6302,31.6302,31.6042,31.6302,11954.0
2017-03-23 12:35:00,36.59,36.6,36.57,36.57,5752.0,31.6302,31.6388,31.6129,31.6129,5752.0
2017-03-23 12:40:00,36.57,36.59,36.56,36.56,11222.0,31.6129,31.6302,31.6042,31.6042,11222.0
2017-03-23 12:45:00,36.57,36.58,36.56,36.56,6764.0,31.6129,31.6215,31.6042,31.6042,6764.0
2017-03-23 12:50:00,36.56,36.58,36.56,36.57,8132.0,31.6042,31.6215,31.6042,31.6129,8132.0
2017-03-23 12:55:00,36.58,36.61,36.58,36.61,13850.0,31.6215,31.6475,31.6215,31.6475,13850.0
2017-03-23 13:00:00,36.62,36.62,36.53,36.54,14992.0,31.6561,31.6561,31.5783,31.587,14992.0
2017-03-23 13:05:00,36.55,36.56,36.5,36.5,15424.0,31.5956,31.6042,31.5524,31.5524,15424.0
2017-03-23 13:10:00,36.5,36.52,36.47,36.5,21738.0,31.5524,31.5697,31.5264,31.5524,21738.0
2017-03-23 13:15:00,36.5,36.56,36.49,36.55,14510.0,31.5524,31.6042,31.5437,31.5956,14510.0
2017-03-23 13:20:00,36.55,36.56,36.54,36.55,14252.0,31.5956,31.6042,31.587,31.5956,14252.0
2017-03-23 13:25:00,36.55,36.57,36.49,36.49,22648.0,31.5956,31.6129,31.5437,31.5437,22648.0
2017-03-23 13:30:00,36.51,36.56,36.5,36.54,7010.0,31.561,31.6042,31.5524,31.587,7010.0
2017-03-23 13:35:00,36.53,36.55,36.51,36.52,6500.0,31.5783,31.5956,31.561,31.5697,6500.0
2017-03-23 13:40:00,36.51,36.55,36.51,36.54,7820.0,31.561,31.5956,31.561,31.587,7820.0
2017-03-23 13:45:00,36.55,36.57,36.55,36.56,10798.0,31.5956,31.6129,31.5956,31.6042,10798.0
2017-03-23 13:50:00,36.57,36.57,36.55,36.56,15600.0,31.6129,31.6129,31.5956,31.6042,15600.0
2017-03-23 13:55:00,36.57,36.57,36.54,36.55,7842.0,31.6129,31.6129,31.587,31.5956,7842.0
2017-03-23 14:00:00,36.54,36.58,36.54,36.58,22396.0,31.587,31.6215,31.587,31.6215,22396.0
2017-03-23 14:05:00,36.58,36.6,36.56,36.6,11106.0,31.6215,31.6388,31.6042,31.6388,11106.0
2017-03-23 14:10:00,36.59,36.59,36.58,36.58,7942.0,31.6302,31.6302,31.6215,31.6215,7942.0
2017-03-23 14:15:00,36.58,36.62,36.58,36.6,13400.0,31.6215,31.6561,31.6215,31.6388,13400.0
2017-03-23 14:20:00,36.61,36.62,36.6,36.6,8000.0,31.6475,31.6561,31.6388,31.6388,8000.0
2017-03-23 14:25:00,36.6,36.64,36.6,36.63,15524.0,31.6388,31.6734,31.6388,31.6648,15524.0
2017-03-23 14:30:00,36.63,36.65,36.61,36.63,40702.0,31.6648,31.682,31.6475,31.6648,40702.0
2017-03-23 14:35:00,36.63,36.65,36.6,36.63,14570.0,31.6648,31.682,31.6388,31.6648,14570.0
2017-03-23 14:40:00,36.63,36.65,36.62,36.65,10052.0,31.6648,31.682,31.6561,31.682,10052.0
2017-03-23 14:45:00,36.64,36.65,36.63,36.64,9600.0,31.6734,31.682,31.6648,31.6734,9600.0
2017-03-23 14:50:00,36.63,36.66,36.63,36.66,13080.0,31.6648,31.6907,31.6648,31.6907,13080.0
2017-03-23 14:55:00,36.67,36.69,36.62,36.62,12650.0,31.6993,31.7166,31.6561,31.6561,12650.0
2017-03-23 15:00:00,36.62,36.63,36.56,36.56,24992.0,31.6561,31.6648,31.6042,31.6042,24992.0
2017-03-23 15:05:00,36.57,36.59,36.53,36.53,16324.0,31.6129,31.6302,31.5783,31.5783,16324.0
2017-03-23 15:10:00,36.54,36.55,36.49,36.51,25980.0,31.587,31.5956,31.5437,31.561,25980.0
2017-03-23 15:15:00,36.51,36.52,36.47,36.49,19432.0,31.561,31.5697,31.5264,31.5437,19432.0
2017-03-23 15:20:00,36.49,36.52,36.48,36.49,14806.0,31.5437,31.5697,31.5351,31.5437,14806.0
2017-03-23 15:25:00,36.49,36.5,36.44,36.44,20156.0,31.5437,31.5524,31.5005,31.5005,20156.0
2017-03-23 15:30:00,36.45,36.46,36.38,36.41,28492.0,31.5092,31.5178,31.4486,31.4746,28492.0
2017-03-23 15:35:00,36.42,36.45,36.39,36.41,53386.0,31.4832,31.5092,31.4573,31.4746,53386.0
2017-03-23 15:40:00,36.41,36.45,36.36,36.37,39392.0,31.4746,31.5092,31.4314,31.44,39392.0
2017-03-23 15:45:00,36.37,36.42,36.35,36.38,93392.0,31.44,31.4832,31.4227,31.4486,93392.0
2017-03-23 15:50:00,36.39,36.39,36.32,36.34,142040.0,31.4573,31.4573,31.3968,31.4141,142040.0
2017-03-23 15:55:00,36.34,36.42,36.33,36.38,301194.0,31.4141,31.4832,31.4054,31.4486,301194.0
2017-03-24 09:30:00,36.8,36.98,36.68,36.85,118648.0,31.8117,31.9673,31.708,31.8549,118648.0
2017-03-24 09:35:00,36.87,36.92,36.85,36.88,75724.0,31.8722,31.9154,31.8549,31.8809,75724.0
2017-03-24 09:40:00,36.9,36.95,36.85,36.94,94272.0,31.8982,31.9414,31.8549,31.9327,94272.0
2017-03-24 09:45:00,36.93,37.07,36.93,37.01,98628.0,31.9241,32.0451,31.9241,31.9933,98628.0
2017-03-24 09:50:00,37.01,37.04,37.01,37.02,29034.0,31.9933,32.0192,31.9933,32.0019,29034.0
2017-03-24 09:55:00,37.02,37.02,36.98,37.0,45662.0,32.0019,32.0019,31.9673,31.9846,45662.0
2017-03-24 10:00:00,37.01,37.02,36.95,36.98,42648.0,31.9933,32.0019,31.9414,31.9673,42648.0
2017-03-24 10:05:00,36.97,36.99,36.88,36.88,24420.0,31.9587,31.976,31.8809,31.8809,24420.0
2017-03-24 10:10:00,36.88,36.9,36.86,36.88,16800.0,31.8809,31.8982,31.8636,31.8809,16800.0
2017-03-24 10:15:00,36.88,36.97,36.87,36.95,22110.0,31.8809,31.9587,31.8722,31.9414,22110.0
2017-03-24 10:20:00,36.95,36.96,36.87,36.91,25816.0,31.9414,31.95,31.8722,31.9068,25816.0
2017-03-24 10:25:00,36.91,36.93,36.88,36.93,16464.0,31.9068,31.9241,31.8809,31.9241,16464.0
2017-03-24 10:30:00,36.93,36.93,36.84,36.91,310564.0,31.9241,31.9241,31.8463,31.9068,310564.0
2017-03-24 10:35:00,36.91,36.99,36.9,36.97,39392.0,31.9068,31.976,31.8982,31.9587,39392.0
2017-03-24 10:40:00,36.97,36.99,36.95,36.96,22030.0,31.9587,31.976,31.9414,31.95,22030.0
2017-03-24 10:45:00,36.96,36.96,36.91,36.91,13000.0,31.95,31.95,31.9068,31.9068,13000.0
2017-03-24 10:50:00,36.92,36.98,36.91,36.96,18080.0,31.9154,31.9673,31.9068,31.95,18080.0
2017-03-24 10:55:00,36.96,36.99,36.95,36.96,16516.0,31.95,31.976,31.9414,31.95,16516.0
2017-03-24 11:00:00,36.97,36.97,36.94,36.97,14518.0,31.9587,31.9587,31.9327,31.9587,14518.0
2017-03-24 11:05:00,36.99,37.01,36.95,36.96,13622.0,31.976,31.9933,31.9414,31.95,13622.0
2017-03-24 11:10:00,36.96,36.97,36.93,36.94,22130.0,31.95,31.9587,31.9241,31.9327,22130.0
2017-03-24 11:15:00,36.94,36.94,36.9,36.91,14330.0,31.9327,31.9327,31.8982,31.9068,14330.0
2017-03-24 11:20:00,36.91,36.92,36.88,36.9,50934.0,31.9068,31.9154,31.8809,31.8982,50934.0
2017-03-24 11:25:00,36.9,36.9,36.86,36.88,34446.0,31.8982,31.8982,31.8636,31.8809,34446.0
2017-03-24 11:30:00,36.88,36.9,36.87,36.9,25414.0,31.8809,31.8982,31.8722,31.8982,25414.0
2017-03-24 11:35:00,36.9,36.9,36.88,36.89,32238.0,31.8982,31.8982,31.8809,31.8895,32238.0
2017-03-24 11:40:00,36.89,36.9,36.88,36.88,15936.0,31.8895,31.8982,31.8809,31.8809,15936.0
2017-03-24 11:45:00,36.88,36.89,36.87,36.88,19386.0,31.8809,31.8895,31.8722,31.8809,19386.0
2017-03-24 11:50:00,36.88,36.92,36.88,36.91,12792.0,31.8809,31.9154,31.8809,31.9068,12792.0
2017-03-24 11:55:00,36.92,36.92,36.9,36.92,17214.0,31.9154,31.9154,31.8982,31.9154,17214.0
2017-03-24 12:00:00,36.92,36.93,36.9,36.92,15298.0,31.9154,31.9241,31.8982,31.9154,15298.0
2017-03-24 12:05:00,36.93,36.95,36.93,36.93,10702.0,31.9241,31.9414,31.9241,31.9241,10702.0
2017-03-24 12:10:00,36.94,36.95,36.82,36.88,37438.0,31.9327,31.9414,31.829,31.8809,37438.0
2017-03-24 12:15:00,36.87,36.87,36.8,36.8,32710.0,31.8722,31.8722,31.8117,31.8117,32710.0
2017-03-24 12:20:00,36.78,36.78,36.74,36.76,33774.0,31.7944,31.7944,31.7598,31.7771,33774.0
2017-03-24 12:25:00,36.75,36.84,36.74,36.81,35830.0,31.7685,31.8463,31.7598,31.8204,35830.0
2017-03-24 12:30:00,36.82,36.82,36.76,36.76,20768.0,31.829,31.829,31.7771,31.7771,20768.0
2017-03-24 12:35:00,36.76,36.79,36.75,36.78,15112.0,31.7771,31.8031,31.7685,31.7944,15112.0
2017-03-24 12:40:00,36.78,36.81,36.77,36.81,12280.0,31.7944,31.8204,31.7858,31.8204,12280.0
2017-03-24 12:45:00,36.81,36.81,36.77,36.8,13800.0,31.8204,31.8204,31.7858,31.8117,13800.0
2017-03-24 12:50:00,36.8,36.8,36.74,36.77,16362.0,31.8117,31.8117,31.7598,31.7858,16362.0
2017-03-24 12:55:00,36.77,36.77,36.74,36.75,12000.0,31.7858,31.7858,31.7598,31.7685,12000.0
2017-03-24 13:00:00,36.74,36.77,36.74,36.75,21320.0,31.7598,31.7858,31.7598,31.7685,21320.0
2017-03-24 13:05:00,36.76,36.76,36.72,36.73,14410.0,31.7771,31.7771,31.7426,31.7512,14410.0
2017-03-24 13:10:00,36.73,36.75,36.71,36.74,14082.0,31.7512,31.7685,31.7339,31.7598,14082.0
2017-03-24 13:15:00,36.74,36.74,36.73,36.74,18968.0,31.7598,31.7598,31.7512,31.7598,18968.0
2017-03-24 13:20:00,36.74,36.75,36.72,36.75,9956.0,31.7598,31.7685,31.7426,31.7685,9956.0
2017-03-24 13:25:00,36.77,36.8,36.76,36.77,13324.0,31.7858,31.8117,31.7771,31.7858,13324.0
2017-03-24 13:30:00,36.78,36.78,36.74,36.75,15224.0,31.7944,31.7944,31.7598,31.7685,15224.0
2017-03-24 13:35:00,36.74,36.74,36.71,36.74,19810.0,31.7598,31.7598,31.7339,31.7598,19810.0
2017-03-24 13:40:00,36.73,36.76,36.72,36.74,30474.0,31.7512,31.7771,31.7426,31.7598,30474.0
2017-03-24 13:45:00,36.74,36.77,36.73,36.76,18274.0,31.7598,31.7858,31.7512,31.7771,18274.0
2017-03-24 13:50:00,36.75,36.75,36.71,36.73,15446.0,31.7685,31.7685,31.7339,31.7512,15446.0
2017-03-24 13:55:00,36.72,36.73,36.68,36.7,16228.0,31.7426,31.7512,31.708,31.7253,16228.0
2017-03-24 14:00:00,36.71,36.73,36.7,36.72,27104.0,31.7339,31.7512,31.7253,31.7426,27104.0
2017-03-24 14:05:00,36.71,36.73,36.71,36.71,12910.0,31.7339,31.7512,31.7339,31.7339,12910.0
2017-03-24 14:10:00,36.72,36.76,36.72,36.76,13060.0,31.7426,31.7771,31.7426,31.7771,13060.0
2017-03-24 14:15:00,36.76,36.77,36.74,36.76,13892.0,31.7771,31.7858,31.7598,31.7771,13892.0
2017-03-24 14:20:00,36.76,36.76,36.73,36.74,18654.0,31.7771,31.7771,31.7512,31.7598,18654.0
2017-03-24 14:25:00,36.74,36.76,36.72,36.74,21200.0,31.7598,31.7771,31.7426,31.7598,21200.0
2017-03-24 14:30:00,36.73,36.77,36.72,36.74,16214.0,31.7512,31.7858,31.7426,31.7598,16214.0
2017-03-24 14:35:00,36.74,36.75,36.71,36.72,21536.0,31.7598,31.7685,31.7339,31.7426,21536.0
2017-03-24 14:40:00,36.71,36.73,36.69,36.72,19964.0,31.7339,31.7512,31.7166,31.7426,19964.0
2017-03-24 14:45:00,36.72,36.76,36.68,36.68,40204.0,31.7426,31.7771,31.708,31.708,40204.0
2017-03-24 14:50:00,36.67,36.67,36.57,36.58,18194.0,31.6993,31.6993,31.6129,31.6215,18194.0
2017-03-24 14:55:00,36.59,36.6,36.56,36.56,16388.0,31.6302,31.6388,31.6042,31.6042,16388.0
2017-03-24 15:00:00,36.57,36.57,36.51,36.56,22070.0,31.6129,31.6129,31.561,31.6042,22070.0
2017-03-24 15:05:00,36.55,36.56,36.51,36.54,18442.0,31.5956,31.6042,31.561,31.587,18442.0
2017-03-24 15:10:00,36.55,36.56,36.53,36.53,33084.0,31.5956,31.6042,31.5783,31.5783,33084.0
2017-03-24 15:15:00,36.54,36.54,36.48,36.51,31954.0,31.587,31.587,31.5351,31.561,31954.0
2017-03-24 15:20:00,36.51,36.57,36.5,36.56,25706.0,31.561,31.6129,31.5524,31.6042,25706.0
2017-03-24 15:25:00,36.55,36.58,36.54,36.56,32128.0,31.5956,31.6215,31.587,31.6042,32128.0
2017-03-24 15:30:00,36.56,36.62,36.49,36.6,42542.0,31.6042,31.6561,31.5437,31.6388,42542.0
2017-03-24 15:35:00,36.6,36.67,36.56,36.65,57748.0,31.6388,31.6993,31.6042,31.682,57748.0
2017-03-24 15:40:00,36.66,36.7,36.65,36.66,71454.0,31.6907,31.7253,31.682,31.6907,71454.0
2017-03-24 15:45:00,36.66,36.66,36.57,36.58,71510.0,31.6907,31.6907,31.6129,31.6215,71510.0
2017-03-24 15:50:00,36.57,36.65,36.57,36.63,93754.0,31.6129,31.682,31.6129,31.6648,93754.0
2017-03-24 15:55:00,36.63,36.63,36.53,36.58,203432.0,31.6648,31.6648,31.5783,31.6215,203432.0
2017-03-27 09:30:00,36.3,36.35,36.12,36.24,255170.0,31.3795,31.4227,31.2239,31.3276,255170.0
2017-03-27 09:35:00,36.22,36.24,36.11,36.21,48184.0,31.3103,31.3276,31.2152,31.3017,48184.0
2017-03-27 09:40:00,36.18,36.18,35.96,35.97,33516.0,31.2758,31.2758,31.0856,31.0942,33516.0
2017-03-27 09:45:00,35.98,36.08,35.94,36.02,51300.0,31.1029,31.1893,31.0683,31.1374,51300.0
2017-03-27 09:50:00,36.0,36.06,35.98,36.01,24012.0,31.1202,31.172,31.1029,31.1288,24012.0
2017-03-27 09:55:00,36.02,36.1,36.0,36.08,35908.0,31.1374,31.2066,31.1202,31.1893,35908.0
2017-03-27 10:00:00,36.1,36.19,36.02,36.17,53122.0,31.2066,31.2844,31.1374,31.2671,53122.0
2017-03-27 10:05:00,36.17,36.28,36.17,36.23,44460.0,31.2671,31.3622,31.2671,31.319,44460.0
2017-03-27 10:10:00,36.23,36.3,36.23,36.27,25448.0,31.319,31.3795,31.319,31.3536,25448.0
2017-03-27 10:15:00,36.28,36.31,36.22,36.22,149270.0,31.3622,31.3881,31.3103,31.3103,149270.0
2017-03-27 10:20:00,36.23,36.23,36.16,36.19,40276.0,31.319,31.319,31.2585,31.2844,40276.0
2017-03-27 10:25:00,36.19,36.23,36.19,36.22,37346.0,31.2844,31.319,31.2844,31.3103,37346.0
2017-03-27 10:30:00,36.21,36.3,36.21,36.28,144450.0,31.3017,31.3795,31.3017,31.3622,144450.0
2017-03-27 10:35:00,36.3,36.33,36.27,36.3,30900.0,31.3795,31.4054,31.3536,31.3795,30900.0
2017-03-27 10:40:00,36.28,36.41,36.27,36.39,22724.0,31.3622,31.4746,31.3536,31.4573,22724.0
2017-03-27 10:45:00,36.39,36.39,36.26,36.26,26130.0,31.4573,31.4573,31.3449,31.3449,26130.0
2017-03-27 10:50:00,36.27,36.27,36.22,36.22,14274.0,31.3536,31.3536,31.3103,31.3103,14274.0
2017-03-27 10:55:00,36.21,36.28,36.2,36.28,19362.0,31.3017,31.3622,31.293,31.3622,19362.0
2017-03-27 11:00:00,36.29,36.29,36.25,36.26,12690.0,31.3708,31.3708,31.3363,31.3449,12690.0
2017-03-27 11:05:00,36.26,36.27,36.22,36.23,14546.0,31.3449,31.3536,31.3103,31.319,14546.0
2017-03-27 11:10:00,36.23,36.31,36.22,36.27,17000.0,31.319,31.3881,31.3103,31.3536,17000.0
2017-03-27 11:15:00,36.26,36.29,36.26,36.27,7950.0,31.3449,31.3708,31.3449,31.3536,7950.0
2017-03-27 11:20:00,36.27,36.27,36.25,36.27,8304.0,31.3536,31.3536,31.3363,31.3536,8304.0
2017-03-27 11:25:00,36.27,36.38,36.27,36.38,11852.0,31.3536,31.4486,31.3536,31.4486,11852.0
2017-03-27 11:30:00,36.38,36.43,36.37,36.38,27568.0,31.4486,31.4919,31.44,31.4486,27568.0
2017-03-27 11:35:00,36.38,36.38,36.27,36.29,19136.0,31.4486,31.4486,31.3536,31.3708,19136.0
2017-03-27 11:40:00,36.3,36.32,36.29,36.3,14606.0,31.3795,31.3968,31.3708,31.3795,14606.0
2017-03-27 11:45:00,36.3,36.3,36.27,36.27,8534.0,31.3795,31.3795,31.3536,31.3536,8534.0
2017-03-27 11:50:00,36.27,36.27,36.24,36.25,42384.0,31.3536,31.3536,31.3276,31.3363,42384.0
2017-03-27 11:55:00,36.26,36.33,36.26,36.32,13830.0,31.3449,31.4054,31.3449,31.3968,13830.0
2017-03-27 12:00:00,36.33,36.38,36.32,36.38,19516.0,31.4054,31.4486,31.3968,31.4486,19516.0
2017-03-27 12:05:00,36.4,36.44,36.4,36.43,13756.0,31.4659,31.5005,31.4659,31.4919,13756.0
2017-03-27 12:10:00,36.43,36.45,36.43,36.44,10400.0,31.4919,31.5092,31.4919,31.5005,10400.0
2017-03-27 12:15:00,36.45,36.46,36.44,36.46,11324.0,31.5092,31.5178,31.5005,31.5178,11324.0
2017-03-27 12:20:00,36.47,36.47,36.44,36.46,22748.0,31.5264,31.5264,31.5005,31.5178,22748.0
2017-03-27 12:25:00,36.46,36.46,36.44,36.45,15704.0,31.5178,31.5178,31.5005,31.5092,15704.0
2017-03-27 12:30:00,36.44,36.44,36.41,36.43,11030.0,31.5005,31.5005,31.4746,31.4919,11030.0
2017-03-27 12:35:00,36.43,36.46,36.43,36.45,10990.0,31.4919,31.5178,31.4919,31.5092,10990.0
2017-03-27 12:40:00,36.46,36.48,36.45,36.47,9660.0,31.5178,31.5351,31.5092,31.5264,9660.0
2017-03-27 12:45:00,36.47,36.52,36.46,36.52,16482.0,31.5264,31.5697,31.5178,31.5697,16482.0
2017-03-27 12:50:00,36.52,36.6,36.52,36.59,17910.0,31.5697,31.6388,31.5697,31.6302,17910.0
2017-03-27 12:55:00,36.59,36.59,36.56,36.58,13270.0,31.6302,31.6302,31.6042,31.6215,13270.0
2017-03-27 13:00:00,36.58,36.64,36.58,36.63,14752.0,31.6215,31.6734,31.6215,31.6648,14752.0
2017-03-27 13:05:00,36.63,36.64,36.62,36.63,8022.0,31.6648,31.6734,31.6561,31.6648,8022.0
2017-03-27 13:10:00,36.63,36.63,36.6,36.6,21336.0,31.6648,31.6648,31.6388,31.6388,21336.0
2017-03-27 13:15:00,36.6,36.63,36.59,36.62,24486.0,31.6388,31.6648,31.6302,31.6561,24486.0
2017-03-27 13:20:00,36.63,36.68,36.63,36.65,22594.0,31.6648,31.708,31.6648,31.682,22594.0
2017-03-27 13:25:00,36.65,36.67,36.62,36.63,10814.0,31.682,31.6993,31.6561,31.6648,10814.0
2017-03-27 13:30:00,36.63,36.63,36.61,36.62,19704.0,31.6648,31.6648,31.6475,31.6561,19704.0
2017-03-27 13:35:00,36.62,36.63,36.59,36.6,14970.0,31.6561,31.6648,31.6302,31.6388,14970.0
2017-03-27 13:40:00,36.6,36.64,36.6,36.61,10386.0,31.6388,31.6734,31.6388,31.6475,10386.0
2017-03-27 13:45:00,36.6,36.63,36.6,36.63,8516.0,31.6388,31.6648,31.6388,31.6648,8516.0
2017-03-27 13:50:00,36.63,36.65,36.62,36.65,14188.0,31.6648,31.682,31.6561,31.682,14188.0
2017-03-27 13:55:00,36.65,36.67,36.64,36.66,15176.0,31.682,31.6993,31.6734,31.6907,15176.0
2017-03-27 14:00:00,36.66,36.7,36.66,36.69,18470.0,31.6907,31.7253,31.6907,31.7166,18470.0
2017-03-27 14:05:00,36.69,36.71,36.68,36.68,16604.0,31.7166,31.7339,31.708,31.708,16604.0
2017-03-27 14:10:00,36.68,36.7,36.66,36.67,22850.0,31.708,31.7253,31.6907,31.6993,22850.0
2017-03-27 14:15:00,36.67,36.67,36.62,36.65,19798.0,31.6993,31.6993,31.6561,31.682,19798.0
2017-03-27 14:20:00,36.63,36.67,36.63,36.66,15134.0,31.6648,31.6993,31.6648,31.6907,15134.0
2017-03-27 14:25:00,36.66,36.67,36.63,36.65,16406.0,31.6907,31.6993,31.6648,31.682,16406.0
2017-03-27 14:30:00,36.65,36.65,36.57,36.58,39568.0,31.682,31.682,31.6129,31.6215,39568.0
2017-03-27 14:35:00,36.59,36.61,36.56,36.57,22656.0,31.6302,31.6475,31.6042,31.6129,22656.0
2017-03-27 14:40:00,36.58,36.58,36.53,36.54,18064.0,31.6215,31.6215,31.5783,31.587,18064.0
2017-03-27 14:45:00,36.54,36.59,36.53,36.57,21748.0,31.587,31.6302,31.5783,31.6129,21748.0
2017-03-27 14:50:00,36.57,36.58,36.55,36.57,20570.0,31.6129,31.6215,31.5956,31.6129,20570.0
2017-03-27 14:55:00,36.57,36.62,36.56,36.61,42682.0,31.6129,31.6561,31.6042,31.6475,42682.0
2017-03-27 15:00:00,36.62,36.63,36.59,36.62,33712.0,31.6561,31.6648,31.6302,31.6561,33712.0
2017-03-27 15:05:00,36.62,36.62,36.54,36.55,41838.0,31.6561,31.6561,31.587,31.5956,41838.0
2017-03-27 15:10:00,36.55,36.58,36.54,36.55,29900.0,31.5956,31.6215,31.587,31.5956,29900.0
2017-03-27 15:15:00,36.56,36.58,36.54,36.58,22622.0,31.6042,31.6215,31.587,31.6215,22622.0
2017-03-27 15:20:00,36.58,36.59,36.51,36.51,28778.0,31.6215,31.6302,31.561,31.561,28778.0
2017-03-27 15:25:00,36.51,36.54,36.48,36.48,49254.0,31.561,31.587,31.5351,31.5351,49254.0
2017-03-27 15:30:00,36.48,36.51,36.46,36.49,40434.0,31.5351,31.561,31.5178,31.5437,40434.0
2017-03-27 15:35:00,36.49,36.52,36.48,36.51,62932.0,31.5437,31.5697,31.5351,31.561,62932.0
2017-03-27 15:40:00,36.51,36.54,36.49,36.51,54702.0,31.561,31.587,31.5437,31.561,54702.0
2017-03-27 15:45:00,36.52,36.56,36.5,36.51,78750.0,31.5697,31.6042,31.5524,31.561,78750.0
2017-03-27 15:50:00,36.51,36.51,36.4,36.46,145944.0,31.561,31.561,31.4659,31.5178,145944.0
2017-03-27 15:55:00,36.45,36.46,36.4,36.41,317082.0,31.5092,31.5178,31.4659,31.4746,317082.0
2017-03-28 09:30:00,36.41,36.45,36.31,36.42,59572.0,31.4746,31.5092,31.3881,31.4832,59572.0
2017-03-28 09:35:00,36.44,36.57,36.43,36.54,53116.0,31.5005,31.6129,31.4919,31.587,53116.0
2017-03-28 09:40:00,36.54,36.61,36.51,36.59,37482.0,31.587,31.6475,31.561,31.6302,37482.0
2017-03-28 09:45:00,36.6,36.6,36.49,36.55,26854.0,31.6388,31.6388,31.5437,31.5956,26854.0
2017-03-28 09:50:00,36.52,36.56,36.47,36.52,40162.0,31.5697,31.6042,31.5264,31.5697,40162.0
2017-03-28 09:55:00,36.56,36.59,36.54,36.54,16072.0,31.6042,31.6302,31.587,31.587,16072.0
2017-03-28 10:00:00,36.56,36.65,36.54,36.59,64928.0,31.6042,31.682,31.587,31.6302,64928.0
2017-03-28 10:05:00,36.59,36.63,36.55,36.61,14330.0,31.6302,31.6648,31.5956,31.6475,14330.0
2017-03-28 10:10:00,36.61,36.65,36.5,36.52,31278.0,31.6475,31.682,31.5524,31.5697,31278.0
2017-03-28 10:15:00,36.52,36.56,36.49,36.56,11480.0,31.5697,31.6042,31.5437,31.6042,11480.0
2017-03-28 10:20:00,36.54,36.54,36.46,36.49,37034.0,31.587,31.587,31.5178,31.5437,37034.0
2017-03-28 10:25:00,36.49,36.56,36.45,36.55,13144.0,31.5437,31.6042,31.5092,31.5956,13144.0
2017-03-28 10:30:00,36.53,36.58,36.5,36.52,12294.0,31.5783,31.6215,31.5524,31.5697,12294.0
2017-03-28 10:35:00,36.55,36.55,36.49,36.53,10220.0,31.5956,31.5956,31.5437,31.5783,10220.0
2017-03-28 10:40:00,36.56,36.62,36.55,36.6,12760.0,31.6042,31.6561,31.5956,31.6388,12760.0
2017-03-28 10:45:00,36.6,36.64,36.6,36.62,12794.0,31.6388,31.6734,31.6388,31.6561,12794.0
2017-03-28 10:50:00,36.62,36.63,36.59,36.63,14064.0,31.6561,31.6648,31.6302,31.6648,14064.0
2017-03-28 10:55:00,36.62,36.63,36.57,36.62,18862.0,31.6561,31.6648,31.6129,31.6561,18862.0
2017-03-28 11:00:00,36.61,36.62,36.56,36.56,23742.0,31.6475,31.6561,31.6042,31.6042,23742.0
2017-03-28 11:05:00,36.56,36.67,36.56,36.67,18312.0,31.6042,31.6993,31.6042,31.6993,18312.0
2017-03-28 11:10:00,36.67,36.71,36.67,36.7,20078.0,31.6993,31.7339,31.6993,31.7253,20078.0
2017-03-28 11:15:00,36.7,36.74,36.69,36.71,48108.0,31.7253,31.7598,31.7166,31.7339,48108.0
2017-03-28 11:20:00,36.72,36.74,36.72,36.74,30340.0,31.7426,31.7598,31.7426,31.7598,30340.0
2017-03-28 11:25:00,36.73,36.74,36.69,36.71,24624.0,31.7512,31.7598,31.7166,31.7339,24624.0
2017-03-28 11:30:00,36.71,36.74,36.7,36.73,12150.0,31.7339,31.7598,31.7253,31.7512,12150.0
2017-03-28 11:35:00,36.74,36.74,36.71,36.71,21914.0,31.7598,31.7598,31.7339,31.7339,21914.0
2017-03-28 11:40:00,36.7,36.76,36.7,36.76,10070.0,31.7253,31.7771,31.7253,31.7771,10070.0
2017-03-28 11:45:00,36.76,36.81,36.74,36.81,22666.0,31.7771,31.8204,31.7598,31.8204,22666.0
2017-03-28 11:50:00,36.81,36.85,36.81,36.82,42994.0,31.8204,31.8549,31.8204,31.829,42994.0
2017-03-28 11:55:00,36.81,36.84,36.8,36.81,22760.0,31.8204,31.8463,31.8117,31.8204,22760.0
2017-03-28 12:00:00,36.8,36.81,36.77,36.79,26290.0,31.8117,31.8204,31.7858,31.8031,26290.0
2017-03-28 12:05:00,36.8,36.81,36.76,36.78,21756.0,31.8117,31.8204,31.7771,31.7944,21756.0
2017-03-28 12:10:00,36.78,36.83,36.77,36.81,21986.0,31.7944,31.8376,31.7858,31.8204,21986.0
2017-03-28 12:15:00,36.81,36.81,36.74,36.74,16384.0,31.8204,31.8204,31.7598,31.7598,16384.0
2017-03-28 12:20:00,36.74,36.76,36.74,36.75,11086.0,31.7598,31.7771,31.7598,31.7685,11086.0
2017-03-28 12:25:00,36.74,36.77,36.74,36.76,14072.0,31.7598,31.7858,31.7598,31.7771,14072.0
2017-03-28 12:30:00,36.77,36.8,36.77,36.8,21114.0,31.7858,31.8117,31.7858,31.8117,21114.0
2017-03-28 12:35:00,36.8,36.82,36.79,36.81,10600.0,31.8117,31.829,31.8031,31.8204,10600.0
2017-03-28 12:40:00,36.8,36.82,36.77,36.82,7472.0,31.8117,31.829,31.7858,31.829,7472.0
2017-03-28 12:45:00,36.81,36.82,36.76,36.78,26380.0,31.8204,31.829,31.7771,31.7944,26380.0
2017-03-28 12:50:00,36.78,36.81,36.77,36.78,21582.0,31.7944,31.8204,31.7858,31.7944,21582.0
2017-03-28 12:55:00,36.79,36.84,36.79,36.8,15124.0,31.8031,31.8463,31.8031,31.8117,15124.0
2017-03-28 13:00:00,36.8,36.8,36.77,36.77,63420.0,31.8117,31.8117,31.7858,31.7858,63420.0
2017-03-28 13:05:00,36.79,36.8,36.77,36.78,17664.0,31.8031,31.8117,31.7858,31.7944,17664.0
2017-03-28 13:10:00,36.77,36.8,36.77,36.8,10122.0,31.7858,31.8117,31.7858,31.8117,10122.0
2017-03-28 13:15:00,36.79,36.81,36.79,36.8,12272.0,31.8031,31.8204,31.8031,31.8117,12272.0
2017-03-28 13:20:00,36.81,36.81,36.76,36.77,16500.0,31.8204,31.8204,31.7771,31.7858,16500.0
2017-03-28 13:25:00,36.77,36.78,36.77,36.77,11538.0,31.7858,31.7944,31.7858,31.7858,11538.0
2017-03-28 13:30:00,36.77,36.77,36.75,36.76,10072.0,31.7858,31.7858,31.7685,31.7771,10072.0
2017-03-28 13:35:00,36.76,36.79,36.76,36.78,13710.0,31.7771,31.8031,31.7771,31.7944,13710.0
2017-03-28 13:40:00,36.79,36.85,36.79,36.83,40938.0,31.8031,31.8549,31.8031,31.8376,40938.0
2017-03-28 13:45:00,36.83,36.85,36.82,36.85,28670.0,31.8376,31.8549,31.829,31.8549,28670.0
2017-03-28 13:50:00,36.85,36.88,36.85,36.85,55310.0,31.8549,31.8809,31.8549,31.8549,55310.0
2017-03-28 13:55:00,36.85,36.92,36.84,36.92,28402.0,31.8549,31.9154,31.8463,31.9154,28402.0
2017-03-28 14:00:00,36.92,36.93,36.91,36.93,24348.0,31.9154,31.9241,31.9068,31.9241,24348.0
2017-03-28 14:05:00,36.93,36.94,36.91,36.92,29106.0,31.9241,31.9327,31.9068,31.9154,29106.0
2017-03-28 14:10:00,36.92,36.97,36.92,36.96,22114.0,31.9154,31.9587,31.9154,31.95,22114.0
2017-03-28 14:15:00,36.95,36.97,36.95,36.97,20214.0,31.9414,31.9587,31.9414,31.9587,20214.0
2017-03-28 14:20:00,36.97,36.99,36.97,36.99,19974.0,31.9587,31.976,31.9587,31.976,19974.0
2017-03-28 14:25:00,36.99,37.01,36.98,37.0,66450.0,31.976,31.9933,31.9673,31.9846,66450.0
2017-03-28 14:30:00,36.99,37.02,36.99,37.01,47008.0,31.976,32.0019,31.976,31.9933,47008.0
2017-03-28 14:35:00,37.0,37.02,36.99,37.02,29560.0,31.9846,32.0019,31.976,32.0019,29560.0
2017-03-28 14:40:00,37.02,37.02,36.99,37.0,26772.0,32.0019,32.0019,31.976,31.9846,26772.0
2017-03-28 14:45:00,37.0,37.02,36.99,37.01,52310.0,31.9846,32.0019,31.976,31.9933,52310.0
2017-03-28 14:50:00,37.01,37.01,36.95,36.95,33246.0,31.9933,31.9933,31.9414,31.9414,33246.0
2017-03-28 14:55:00,36.96,36.97,36.92,36.92,16426.0,31.95,31.9587,31.9154,31.9154,16426.0
2017-03-28 15:00:00,36.92,36.93,36.9,36.91,26696.0,31.9154,31.9241,31.8982,31.9068,26696.0
2017-03-28 15:05:00,36.9,36.91,36.88,36.89,21160.0,31.8982,31.9068,31.8809,31.8895,21160.0
2017-03-28 15:10:00,36.88,36.91,36.87,36.9,15042.0,31.8809,31.9068,31.8722,31.8982,15042.0
2017-03-28 15:15:00,36.9,36.9,36.85,36.85,17730.0,31.8982,31.8982,31.8549,31.8549,17730.0
2017-03-28 15:20:00,36.85,36.86,36.83,36.85,23164.0,31.8549,31.8636,31.8376,31.8549,23164.0
2017-03-28 15:25:00,36.85,36.85,36.83,36.85,18346.0,31.8549,31.8549,31.8376,31.8549,18346.0
2017-03-28 15:30:00,36.85,36.87,36.85,36.86,24164.0,31.8549,31.8722,31.8549,31.8636,24164.0
2017-03-28 15:35:00,36.86,36.87,36.84,36.85,19978.0,31.8636,31.8722,31.8463,31.8549,19978.0
2017-03-28 15:40:00,36.85,36.86,36.83,36.83,44208.0,31.8549,31.8636,31.8376,31.8376,44208.0
2017-03-28 15:45:00,36.83,36.83,36.76,36.76,64136.0,31.8376,31.8376,31.7771,31.7771,64136.0
2017-03-28 15:50:00,36.76,36.77,36.74,36.76,82394.0,31.7771,31.7858,31.7598,31.7771,82394.0
2017-03-28 15:55:00,36.76,36.8,36.73,36.74,163602.0,31.7771,31.8117,31.7512,31.7598,163602.0
2017-03-29 09:30:00,36.57,36.57,36.51,36.56,53626.0,31.6129,31.6129,31.561,31.6042,53626.0
2017-03-29 09:35:00,36.56,36.72,36.56,36.72,18798.0,31.6042,31.7426,31.6042,31.7426,18798.0
2017-03-29 09:40:00,36.73,36.73,36.67,36.68,30004.0,31.7512,31.7512,31.6993,31.708,30004.0
2017-03-29 09:45:00,36.68,36.68,36.56,36.56,12878.0,31.708,31.708,31.6042,31.6042,12878.0
2017-03-29 09:50:00,36.55,36.67,36.55,36.67,23562.0,31.5956,31.6993,31.5956,31.6993,23562.0
2017-03-29 09:55:00,36.67,36.74,36.67,36.74,40526.0,31.6993,31.7598,31.6993,31.7598,40526.0
2017-03-29 10:00:00,36.74,36.84,36.72,36.83,40514.0,31.7598,31.8463,31.7426,31.8376,40514.0
2017-03-29 10:05:00,36.82,36.83,36.74,36.74,44302.0,31.829,31.8376,31.7598,31.7598,44302.0
2017-03-29 10:10:00,36.74,36.82,36.74,36.82,18244.0,31.7598,31.829,31.7598,31.829,18244.0
2017-03-29 10:15:00,36.82,36.86,36.79,36.85,17296.0,31.829,31.8636,31.8031,31.8549,17296.0
2017-03-29 10:20:00,36.85,36.89,36.83,36.85,31248.0,31.8549,31.8895,31.8376,31.8549,31248.0
2017-03-29 10:25:00,36.84,36.87,36.82,36.87,22816.0,31.8463,31.8722,31.829,31.8722,22816.0
2017-03-29 10:30:00,36.87,36.92,36.87,36.87,30450.0,31.8722,31.9154,31.8722,31.8722,30450.0
2017-03-29 10:35:00,36.86,36.88,36.84,36.88,40642.0,31.8636,31.8809,31.8463,31.8809,40642.0
2017-03-29 10:40:00,36.88,36.88,36.83,36.84,12400.0,31.8809,31.8809,31.8376,31.8463,12400.0
2017-03-29 10:45:00,36.85,36.94,36.85,36.87,49092.0,31.8549,31.9327,31.8549,31.8722,49092.0
2017-03-29 10:50:00,36.87,36.87,36.85,36.85,9076.0,31.8722,31.8722,31.8549,31.8549,9076.0
2017-03-29 10:55:00,36.84,36.88,36.82,36.88,17144.0,31.8463,31.8809,31.829,31.8809,17144.0
2017-03-29 11:00:00,36.87,36.9,36.77,36.77,30578.0,31.8722,31.8982,31.7858,31.7858,30578.0
2017-03-29 11:05:00,36.77,36.8,36.75,36.8,15618.0,31.7858,31.8117,31.7685,31.8117,15618.0
2017-03-29 11:10:00,36.8,36.81,36.77,36.81,180516.0,31.8117,31.8204,31.7858,31.8204,180516.0
2017-03-29 11:15:00,36.82,36.82,36.77,36.77,22818.0,31.829,31.829,31.7858,31.7858,22818.0
2017-03-29 11:20:00,36.77,36.8,36.76,36.8,14598.0,31.7858,31.8117,31.7771,31.8117,14598.0
2017-03-29 11:25:00,36.81,36.82,36.78,36.79,11462.0,31.8204,31.829,31.7944,31.8031,11462.0
2017-03-29 11:30:00,36.79,36.81,36.77,36.8,69886.0,31.8031,31.8204,31.7858,31.8117,69886.0
2017-03-29 11:35:00,36.79,36.81,36.76,36.77,34938.0,31.8031,31.8204,31.7771,31.7858,34938.0
2017-03-29 11:40:00,36.77,36.81,36.77,36.81,14606.0,31.7858,31.8204,31.7858,31.8204,14606.0
2017-03-29 11:45:00,36.81,36.81,36.78,36.8,12318.0,31.8204,31.8204,31.7944,31.8117,12318.0
2017-03-29 11:50:00,36.8,36.8,36.76,36.79,14042.0,31.8117,31.8117,31.7771,31.8031,14042.0
2017-03-29 11:55:00,36.79,36.82,36.78,36.81,11290.0,31.8031,31.829,31.7944,31.8204,11290.0
2017-03-29 12:00:00,36.81,36.82,36.8,36.81,11200.0,31.8204,31.829,31.8117,31.8204,11200.0
2017-03-29 12:05:00,36.8,36.81,36.79,36.8,11426.0,31.8117,31.8204,31.8031,31.8117,11426.0
2017-03-29 12:10:00,36.8,36.81,36.79,36.79,15410.0,31.8117,31.8204,31.8031,31.8031,15410.0
2017-03-29 12:15:00,36.79,36.81,36.77,36.8,29704.0,31.8031,31.8204,31.7858,31.8117,29704.0
2017-03-29 12:20:00,36.8,36.81,36.78,36.78,14806.0,31.8117,31.8204,31.7944,31.7944,14806.0
2017-03-29 12:25:00,36.78,36.8,36.77,36.79,14814.0,31.7944,31.8117,31.7858,31.8031,14814.0
2017-03-29 12:30:00,36.79,36.79,36.77,36.79,13530.0,31.8031,31.8031,31.7858,31.8031,13530.0
2017-03-29 12:35:00,36.79,36.81,36.79,36.79,11002.0,31.8031,31.8204,31.8031,31.8031,11002.0
2017-03-29 12:40:00,36.79,36.82,36.77,36.82,12000.0,31.8031,31.829,31.7858,31.829,12000.0
2017-03-29 12:45:00,36.82,36.82,36.79,36.8,19940.0,31.829,31.829,31.8031,31.8117,19940.0
2017-03-29 12:50:00,36.8,36.82,36.8,36.81,17798.0,31.8117,31.829,31.8117,31.8204,17798.0
2017-03-29 12:55:00,36.81,36.81,36.78,36.8,26848.0,31.8204,31.8204,31.7944,31.8117,26848.0
2017-03-29 13:00:00,36.81,36.82,36.79,36.81,16162.0,31.8204,31.829,31.8031,31.8204,16162.0
2017-03-29 13:05:00,36.81,36.81,36.79,36.8,68644.0,31.8204,31.8204,31.8031,31.8117,68644.0
2017-03-29 13:10:00,36.8,36.83,36.79,36.79,14410.0,31.8117,31.8376,31.8031,31.8031,14410.0
2017-03-29 13:15:00,36.79,36.81,36.78,36.79,17600.0,31.8031,31.8204,31.7944,31.8031,17600.0
2017-03-29 13:20:00,36.79,36.82,36.79,36.8,30706.0,31.8031,31.829,31.8031,31.8117,30706.0
2017-03-29 13:25:00,36.8,36.81,36.78,36.8,22644.0,31.8117,31.8204,31.7944,31.8117,22644.0
2017-03-29 13:30:00,36.8,36.8,36.77,36.8,10700.0,31.8117,31.8117,31.7858,31.8117,10700.0
2017-03-29 13:35:00,36.8,36.82,36.79,36.8,25974.0,31.8117,31.829,31.8031,31.8117,25974.0
2017-03-29 13:40:00,36.8,36.83,36.79,36.83,15400.0,31.8117,31.8376,31.8031,31.8376,15400.0
2017-03-29 13:45:00,36.83,36.84,36.82,36.83,8042.0,31.8376,31.8463,31.829,31.8376,8042.0
2017-03-29 13:50:00,36.83,36.85,36.83,36.85,17644.0,31.8376,31.8549,31.8376,31.8549,17644.0
2017-03-29 13:55:00,36.85,36.87,36.85,36.86,26090.0,31.8549,31.8722,31.8549,31.8636,26090.0
2017-03-29 14:00:00,36.86,36.87,36.85,36.86,27916.0,31.8636,31.8722,31.8549,31.8636,27916.0
2017-03-29 14:05:00,36.86,36.86,36.82,36.83,22358.0,31.8636,31.8636,31.829,31.8376,22358.0
2017-03-29 14:10:00,36.82,36.85,36.81,36.85,32078.0,31.829,31.8549,31.8204,31.8549,32078.0
2017-03-29 14:15:00,36.85,36.85,36.84,36.84,22772.0,31.8549,31.8549,31.8463,31.8463,22772.0
2017-03-29 14:20:00,36.84,36.87,36.84,36.84,23640.0,31.8463,31.8722,31.8463,31.8463,23640.0
2017-03-29 14:25:00,36.84,36.87,36.84,36.87,16552.0,31.8463,31.8722,31.8463,31.8722,16552.0
2017-03-29 14:30:00,36.86,36.88,36.85,36.88,21510.0,31.8636,31.8809,31.8549,31.8809,21510.0
2017-03-29 14:35:00,36.87,36.9,36.86,36.9,29292.0,31.8722,31.8982,31.8636,31.8982,29292.0
2017-03-29 14:40:00,36.91,36.92,36.9,36.92,25868.0,31.9068,31.9154,31.8982,31.9154,25868.0
2017-03-29 14:45:00,36.92,36.94,36.89,36.9,39160.0,31.9154,31.9327,31.8895,31.8982,39160.0
2017-03-29 14:50:00,36.9,36.9,36.85,36.85,32566.0,31.8982,31.8982,31.8549,31.8549,32566.0
2017-03-29 14:55:00,36.85,36.85,36.84,36.84,19164.0,31.8549,31.8549,31.8463,31.8463,19164.0
2017-03-29 15:00:00,36.84,36.88,36.82,36.87,42888.0,31.8463,31.8809,31.829,31.8722,42888.0
2017-03-29 15:05:00,36.86,36.88,36.84,36.85,33106.0,31.8636,31.8809,31.8463,31.8549,33106.0
2017-03-29 15:10:00,36.85,36.85,36.82,36.84,35042.0,31.8549,31.8549,31.829,31.8463,35042.0
2017-03-29 15:15:00,36.85,36.88,36.84,36.88,39776.0,31.8549,31.8809,31.8463,31.8809,39776.0
2017-03-29 15:20:00,36.87,36.88,36.85,36.85,30056.0,31.8722,31.8809,31.8549,31.8549,30056.0
2017-03-29 15:25:00,36.85,36.88,36.84,36.87,43612.0,31.8549,31.8809,31.8463,31.8722,43612.0
2017-03-29 15:30:00,36.87,36.87,36.84,36.85,51602.0,31.8722,31.8722,31.8463,31.8549,51602.0
2017-03-29 15:35:00,36.86,36.88,36.85,36.88,59922.0,31.8636,31.8809,31.8549,31.8809,59922.0
2017-03-29 15:40:00,36.88,36.88,36.85,36.85,60484.0,31.8809,31.8809,31.8549,31.8549,60484.0
2017-03-29 15:45:00,36.85,36.86,36.85,36.86,53034.0,31.8549,31.8636,31.8549,31.8636,53034.0
2017-03-29 15:50:00,36.86,36.9,36.85,36.85,76652.0,31.8636,31.8982,31.8549,31.8549,76652.0
2017-03-29 15:55:00,36.86,36.88,36.82,36.84,209852.0,31.8636,31.8809,31.829,31.8463,209852.0
2017-03-30 09:30:00,36.82,36.92,36.75,36.88,55296.0,31.829,31.9154,31.7685,31.8809,55296.0
2017-03-30 09:35:00,36.88,36.92,36.84,36.92,8564.0,31.8809,31.9154,31.8463,31.9154,8564.0
2017-03-30 09:40:00,36.93,36.96,36.87,36.93,20124.0,31.9241,31.95,31.8722,31.9241,20124.0
2017-03-30 09:45:00,36.93,37.09,36.91,37.08,32054.0,31.9241,32.0624,31.9068,32.0538,32054.0
2017-03-30 09:50:00,37.09,37.18,37.09,37.13,24814.0,32.0624,32.1402,32.0624,32.097,24814.0
2017-03-30 09:55:00,37.12,37.17,37.1,37.1,17212.0,32.0883,32.1316,32.0711,32.0711,17212.0
2017-03-30 10:00:00,37.1,37.18,37.1,37.17,26792.0,32.0711,32.1402,32.0711,32.1316,26792.0
2017-03-30 10:05:00,37.18,37.19,37.15,37.15,32540.0,32.1402,32.1489,32.1143,32.1143,32540.0
2017-03-30 10:10:00,37.15,37.15,37.12,37.12,4800.0,32.1143,32.1143,32.0883,32.0883,4800.0
2017-03-30 10:15:00,37.12,37.14,37.07,37.07,14952.0,32.0883,32.1056,32.0451,32.0451,14952.0
2017-03-30 10:20:00,37.06,37.06,37.0,37.02,6154.0,32.0365,32.0365,31.9846,32.0019,6154.0
2017-03-30 10:25:00,37.02,37.07,37.02,37.05,19454.0,32.0019,32.0451,32.0019,32.0278,19454.0
2017-03-30 10:30:00,37.05,37.07,37.04,37.05,14400.0,32.0278,32.0451,32.0192,32.0278,14400.0
2017-03-30 10:35:00,37.05,37.09,37.05,37.08,10956.0,32.0278,32.0624,32.0278,32.0538,10956.0
2017-03-30 10:40:00,37.08,37.13,37.08,37.1,10166.0,32.0538,32.097,32.0538,32.0711,10166.0
2017-03-30 10:45:00,37.08,37.1,37.08,37.08,13532.0,32.0538,32.0711,32.0538,32.0538,13532.0
2017-03-30 10:50:00,37.08,37.08,37.02,37.04,25300.0,32.0538,32.0538,32.0019,32.0192,25300.0
2017-03-30 10:55:00,37.04,37.05,37.0,37.04,9458.0,32.0192,32.0278,31.9846,32.0192,9458.0
2017-03-30 11:00:00,37.05,37.07,37.04,37.06,12400.0,32.0278,32.0451,32.0192,32.0365,12400.0
2017-03-30 11:05:00,37.07,37.07,37.06,37.06,20978.0,32.0451,32.0451,32.0365,32.0365,20978.0
2017-03-30 11:10:00,37.06,37.07,37.04,37.05,20752.0,32.0365,32.0451,32.0192,32.0278,20752.0
2017-03-30 11:15:00,37.05,37.05,37.03,37.05,11870.0,32.0278,32.0278,32.0105,32.0278,11870.0
2017-03-30 11:20:00,37.05,37.05,37.0,37.02,6200.0,32.0278,32.0278,31.9846,32.0019,6200.0
2017-03-30 11:25:00,37.04,37.04,36.98,36.99,12440.0,32.0192,32.0192,31.9673,31.976,12440.0
2017-03-30 11:30:00,36.99,37.03,36.97,37.01,18534.0,31.976,32.0105,31.9587,31.9933,18534.0
2017-03-30 11:35:00,37.02,37.04,37.02,37.04,17256.0,32.0019,32.0192,32.0019,32.0192,17256.0
2017-03-30 11:40:00,37.04,37.04,37.01,37.01,9046.0,32.0192,32.0192,31.9933,31.9933,9046.0
2017-03-30 11:45:00,37.02,37.02,36.99,37.01,9266.0,32.0019,32.0019,31.976,31.9933,9266.0
2017-03-30 11:50:00,37.01,37.01,36.99,37.0,11734.0,31.9933,31.9933,31.976,31.9846,11734.0
2017-03-30 11:55:00,36.99,37.0,36.97,36.98,19704.0,31.976,31.9846,31.9587,31.9673,19704.0
2017-03-30 12:00:00,36.98,36.98,36.94,36.94,7146.0,31.9673,31.9673,31.9327,31.9327,7146.0
2017-03-30 12:05:00,36.93,36.94,36.92,36.94,6400.0,31.9241,31.9327,31.9154,31.9327,6400.0
2017-03-30 12:10:00,36.94,36.95,36.92,36.92,5960.0,31.9327,31.9414,31.9154,31.9154,5960.0
2017-03-30 12:15:00,36.93,36.95,36.92,36.94,3200.0,31.9241,31.9414,31.9154,31.9327,3200.0
2017-03-30 12:20:00,36.95,36.95,36.94,36.95,3200.0,31.9414,31.9414,31.9327,31.9414,3200.0
2017-03-30 12:25:00,36.94,36.96,36.93,36.96,3600.0,31.9327,31.95,31.9241,31.95,3600.0
2017-03-30 12:30:00,36.95,36.95,36.92,36.94,5600.0,31.9414,31.9414,31.9154,31.9327,5600.0
2017-03-30 12:35:00,36.94,36.95,36.87,36.88,15234.0,31.9327,31.9414,31.8722,31.8809,15234.0
2017-03-30 12:40:00,36.88,36.92,36.87,36.92,8970.0,31.8809,31.9154,31.8722,31.9154,8970.0
2017-03-30 12:45:00,36.91,36.92,36.89,36.92,5800.0,31.9068,31.9154,31.8895,31.9154,5800.0
2017-03-30 12:50:00,36.92,36.94,36.9,36.93,9460.0,31.9154,31.9327,31.8982,31.9241,9460.0
2017-03-30 12:55:00,36.93,36.95,36.92,36.94,7410.0,31.9241,31.9414,31.9154,31.9327,7410.0
2017-03-30 13:00:00,36.94,36.96,36.94,36.95,9818.0,31.9327,31.95,31.9327,31.9414,9818.0
2017-03-30 13:05:00,36.95,37.01,36.95,37.01,13600.0,31.9414,31.9933,31.9414,31.9933,13600.0
2017-03-30 13:10:00,37.01,37.02,36.99,37.0,9428.0,31.9933,32.0019,31.976,31.9846,9428.0
2017-03-30 13:15:00,36.99,37.01,36.99,36.99,10800.0,31.976,31.9933,31.976,31.976,10800.0
2017-03-30 13:20:00,36.99,37.03,36.99,37.03,8536.0,31.976,32.0105,31.976,32.0105,8536.0
2017-03-30 13:25:00,37.05,37.05,37.01,37.02,17046.0,32.0278,32.0278,31.9933,32.0019,17046.0
2017-03-30 13:30:00,37.02,37.04,37.01,37.04,13618.0,32.0019,32.0192,31.9933,32.0192,13618.0
2017-03-30 13:35:00,37.04,37.06,37.02,37.05,28362.0,32.0192,32.0365,32.0019,32.0278,28362.0
2017-03-30 13:40:00,37.06,37.06,37.02,37.05,10898.0,32.0365,32.0365,32.0019,32.0278,10898.0
2017-03-30 13:45:00,37.05,37.05,37.03,37.05,19114.0,32.0278,32.0278,32.0105,32.0278,19114.0
2017-03-30 13:50:00,37.05,37.05,37.04,37.05,6114.0,32.0278,32.0278,32.0192,32.0278,6114.0
2017-03-30 13:55:00,37.04,37.04,36.99,36.99,59232.0,32.0192,32.0192,31.976,31.976,59232.0
2017-03-30 14:00:00,36.99,37.01,36.99,37.01,7630.0,31.976,31.9933,31.976,31.9933,7630.0
2017-03-30 14:05:00,37.0,37.0,36.97,36.98,6746.0,31.9846,31.9846,31.9587,31.9673,6746.0
2017-03-30 14:10:00,36.98,36.99,36.97,36.98,6800.0,31.9673,31.976,31.9587,31.9673,6800.0
2017-03-30 14:15:00,36.98,37.0,36.98,36.99,51052.0,31.9673,31.9846,31.9673,31.976,51052.0
2017-03-30 14:20:00,37.0,37.0,36.97,36.98,59600.0,31.9846,31.9846,31.9587,31.9673,59600.0
2017-03-30 14:25:00,36.97,36.99,36.97,36.99,4800.0,31.9587,31.976,31.9587,31.976,4800.0
2017-03-30 14:30:00,36.99,37.01,36.98,37.01,12432.0,31.976,31.9933,31.9673,31.9933,12432.0
2017-03-30 14:35:00,37.0,37.01,36.98,36.99,5774.0,31.9846,31.9933,31.9673,31.976,5774.0
2017-03-30 14:40:00,36.99,36.99,36.97,36.98,12266.0,31.976,31.976,31.9587,31.9673,12266.0
2017-03-30 14:45:00,36.98,36.99,36.95,36.95,9450.0,31.9673,31.976,31.9414,31.9414,9450.0
2017-03-30 14:50:00,36.95,36.96,36.91,36.91,15562.0,31.9414,31.95,31.9068,31.9068,15562.0
2017-03-30 14:55:00,36.89,36.91,36.88,36.91,9470.0,31.8895,31.9068,31.8809,31.9068,9470.0
2017-03-30 15:00:00,36.9,36.93,36.9,36.92,11588.0,31.8982,31.9241,31.8982,31.9154,11588.0
2017-03-30 15:05:00,36.92,36.94,36.92,36.92,9000.0,31.9154,31.9327,31.9154,31.9154,9000.0
2017-03-30 15:10:00,36.92,36.93,36.9,36.91,7400.0,31.9154,31.9241,31.8982,31.9068,7400.0
2017-03-30 15:15:00,36.91,36.92,36.88,36.9,14352.0,31.9068,31.9154,31.8809,31.8982,14352.0
2017-03-30 15:20:00,36.9,36.95,36.9,36.94,17744.0,31.8982,31.9414,31.8982,31.9327,17744.0
2017-03-30 15:25:00,36.94,36.95,36.93,36.95,9560.0,31.9327,31.9414,31.9241,31.9414,9560.0
2017-03-30 15:30:00,36.94,36.96,36.94,36.96,23460.0,31.9327,31.95,31.9327,31.95,23460.0
2017-03-30 15:35:00,36.96,36.98,36.96,36.96,44868.0,31.95,31.9673,31.95,31.95,44868.0
2017-03-30 15:40:00,36.96,36.98,36.96,36.96,36644.0,31.95,31.9673,31.95,31.95,36644.0
2017-03-30 15:45:00,36.96,36.97,36.91,36.92,54698.0,31.95,31.9587,31.9068,31.9154,54698.0
2017-03-30 15:50:00,36.92,36.98,36.91,36.97,82766.0,31.9154,31.9673,31.9068,31.9587,82766.0
2017-03-30 15:55:00,36.96,36.97,36.93,36.94,115778.0,31.95,31.9587,31.9241,31.9327,115778.0
2017-03-31 09:30:00,36.85,36.88,36.63,36.71,162604.0,31.8549,31.8809,31.6648,31.7339,162604.0
2017-03-31 09:35:00,36.7,36.7,36.62,36.66,21964.0,31.7253,31.7253,31.6561,31.6907,21964.0
2017-03-31 09:40:00,36.65,36.67,36.61,36.65,13490.0,31.682,31.6993,31.6475,31.682,13490.0
2017-03-31 09:45:00,36.63,36.68,36.61,36.65,26784.0,31.6648,31.708,31.6475,31.682,26784.0
2017-03-31 09:50:00,36.64,36.7,36.64,36.7,45662.0,31.6734,31.7253,31.6734,31.7253,45662.0
2017-03-31 09:55:00,36.69,36.74,36.68,36.68,31962.0,31.7166,31.7598,31.708,31.708,31962.0
2017-03-31 10:00:00,36.68,36.77,36.67,36.74,39844.0,31.708,31.7858,31.6993,31.7598,39844.0
2017-03-31 10:05:00,36.74,36.78,36.73,36.74,31312.0,31.7598,31.7944,31.7512,31.7598,31312.0
2017-03-31 10:10:00,36.74,36.74,36.71,36.71,112118.0,31.7598,31.7598,31.7339,31.7339,112118.0
2017-03-31 10:15:00,36.7,36.76,36.7,36.74,22244.0,31.7253,31.7771,31.7253,31.7598,22244.0
2017-03-31 10:20:00,36.73,36.77,36.73,36.76,27342.0,31.7512,31.7858,31.7512,31.7771,27342.0
2017-03-31 10:25:00,36.76,36.76,36.71,36.72,26472.0,31.7771,31.7771,31.7339,31.7426,26472.0
2017-03-31 10:30:00,36.72,36.75,36.71,36.71,33408.0,31.7426,31.7685,31.7339,31.7339,33408.0
2017-03-31 10:35:00,36.71,36.72,36.6,36.62,73782.0,31.7339,31.7426,31.6388,31.6561,73782.0
2017-03-31 10:40:00,36.62,36.62,36.54,36.54,81042.0,31.6561,31.6561,31.587,31.587,81042.0
2017-03-31 10:45:00,36.54,36.58,36.54,36.55,48290.0,31.587,31.6215,31.587,31.5956,48290.0
2017-03-31 10:50:00,36.55,36.57,36.5,36.57,31618.0,31.5956,31.6129,31.5524,31.6129,31618.0
2017-03-31 10:55:00,36.57,36.68,36.57,36.61,34244.0,31.6129,31.708,31.6129,31.6475,34244.0
2017-03-31 11:00:00,36.62,36.69,36.62,36.67,51770.0,31.6561,31.7166,31.6561,31.6993,51770.0
2017-03-31 11:05:00,36.66,36.71,36.63,36.71,19186.0,31.6907,31.7339,31.6648,31.7339,19186.0
2017-03-31 11:10:00,36.71,36.71,36.68,36.7,18918.0,31.7339,31.7339,31.708,31.7253,18918.0
2017-03-31 11:15:00,36.7,36.72,36.69,36.72,12174.0,31.7253,31.7426,31.7166,31.7426,12174.0
2017-03-31 11:20:00,36.71,36.75,36.71,36.75,8278.0,31.7339,31.7685,31.7339,31.7685,8278.0
2017-03-31 11:25:00,36.75,36.76,36.72,36.73,14206.0,31.7685,31.7771,31.7426,31.7512,14206.0
2017-03-31 11:30:00,36.72,36.76,36.71,36.75,9406.0,31.7426,31.7771,31.7339,31.7685,9406.0
2017-03-31 11:35:00,36.76,36.79,36.75,36.78,12456.0,31.7771,31.8031,31.7685,31.7944,12456.0
2017-03-31 11:40:00,36.78,36.79,36.77,36.79,9820.0,31.7944,31.8031,31.7858,31.8031,9820.0
2017-03-31 11:45:00,36.78,36.78,36.74,36.74,18412.0,31.7944,31.7944,31.7598,31.7598,18412.0
2017-03-31 11:50:00,36.74,36.74,36.71,36.73,21100.0,31.7598,31.7598,31.7339,31.7512,21100.0
2017-03-31 11:55:00,36.73,36.75,36.72,36.75,16366.0,31.7512,31.7685,31.7426,31.7685,16366.0
2017-03-31 12:00:00,36.75,36.8,36.74,36.79,18576.0,31.7685,31.8117,31.7598,31.8031,18576.0
2017-03-31 12:05:00,36.78,36.81,36.77,36.81,20778.0,31.7944,31.8204,31.7858,31.8204,20778.0
2017-03-31 12:10:00,36.81,36.84,36.81,36.84,17358.0,31.8204,31.8463,31.8204,31.8463,17358.0
2017-03-31 12:15:00,36.85,36.89,36.84,36.89,21334.0,31.8549,31.8895,31.8463,31.8895,21334.0
2017-03-31 12:20:00,36.88,36.91,36.87,36.88,25834.0,31.8809,31.9068,31.8722,31.8809,25834.0
2017-03-31 12:25:00,36.88,36.88,36.85,36.88,18022.0,31.8809,31.8809,31.8549,31.8809,18022.0
2017-03-31 12:30:00,36.88,36.9,36.87,36.9,15428.0,31.8809,31.8982,31.8722,31.8982,15428.0
2017-03-31 12:35:00,36.89,36.9,36.87,36.88,16226.0,31.8895,31.8982,31.8722,31.8809,16226.0
2017-03-31 12:40:00,36.87,36.96,36.87,36.94,24786.0,31.8722,31.95,31.8722,31.9327,24786.0
2017-03-31 12:45:00,36.94,36.96,36.93,36.96,17416.0,31.9327,31.95,31.9241,31.95,17416.0
2017-03-31 12:50:00,36.96,36.99,36.95,36.98,31114.0,31.95,31.976,31.9414,31.9673,31114.0
2017-03-31 12:55:00,36.98,37.01,36.96,37.0,18464.0,31.9673,31.9933,31.95,31.9846,18464.0
2017-03-31 13:00:00,37.0,37.01,36.99,37.0,20640.0,31.9846,31.9933,31.976,31.9846,20640.0
2017-03-31 13:05:00,37.0,37.08,36.99,37.08,125582.0,31.9846,32.0538,31.976,32.0538,125582.0
2017-03-31 13:10:00,37.08,37.1,37.06,37.08,38724.0,32.0538,32.0711,32.0365,32.0538,38724.0
2017-03-31 13:15:00,37.08,37.13,37.08,37.12,110848.0,32.0538,32.097,32.0538,32.0883,110848.0
2017-03-31 13:20:00,37.12,37.15,37.12,37.13,40432.0,32.0883,32.1143,32.0883,32.097,40432.0
2017-03-31 13:25:00,37.13,37.17,37.12,37.14,72102.0,32.097,32.1316,32.0883,32.1056,72102.0
2017-03-31 13:30:00,37.14,37.14,37.09,37.09,78764.0,32.1056,32.1056,32.0624,32.0624,78764.0
2017-03-31 13:35:00,37.09,37.1,37.05,37.05,66676.0,32.0624,32.0711,32.0278,32.0278,66676.0
2017-03-31 13:40:00,37.05,37.07,37.02,37.02,26930.0,32.0278,32.0451,32.0019,32.0019,26930.0
2017-03-31 13:45:00,37.01,37.04,37.01,37.04,20250.0,31.9933,32.0192,31.9933,32.0192,20250.0
2017-03-31 13:50:00,37.04,37.07,37.03,37.07,22816.0,32.0192,32.0451,32.0105,32.0451,22816.0
2017-03-31 13:55:00,37.07,37.07,37.02,37.05,44938.0,32.0451,32.0451,32.0019,32.0278,44938.0
2017-03-31 14:00:00,37.05,37.06,37.02,37.05,55828.0,32.0278,32.0365,32.0019,32.0278,55828.0
2017-03-31 14:05:00,37.05,37.06,36.95,36.96,42348.0,32.0278,32.0365,31.9414,31.95,42348.0
2017-03-31 14:10:00,36.97,36.98,36.92,36.94,46270.0,31.9587,31.9673,31.9154,31.9327,46270.0
2017-03-31 14:15:00,36.93,36.98,36.93,36.98,19806.0,31.9241,31.9673,31.9241,31.9673,19806.0
2017-03-31 14:20:00,36.97,37.01,36.96,37.01,19756.0,31.9587,31.9933,31.95,31.9933,19756.0
2017-03-31 14:25:00,37.01,37.05,37.0,37.04,26796.0,31.9933,32.0278,31.9846,32.0192,26796.0
2017-03-31 14:30:00,37.04,37.04,37.01,37.01,23396.0,32.0192,32.0192,31.9933,31.9933,23396.0
2017-03-31 14:35:00,37.01,37.04,37.0,37.01,29128.0,31.9933,32.0192,31.9846,31.9933,29128.0
2017-03-31 14:40:00,37.01,37.04,37.01,37.02,23946.0,31.9933,32.0192,31.9933,32.0019,23946.0
2017-03-31 14:45:00,37.02,37.04,37.01,37.02,18356.0,32.0019,32.0192,31.9933,32.0019,18356.0
2017-03-31 14:50:00,37.02,37.02,36.99,37.01,33624.0,32.0019,32.0019,31.976,31.9933,33624.0
2017-03-31 14:55:00,36.99,37.0,36.97,36.99,24116.0,31.976,31.9846,31.9587,31.976,24116.0
2017-03-31 15:00:00,36.99,37.01,36.99,36.99,18098.0,31.976,31.9933,31.976,31.976,18098.0
2017-03-31 15:05:00,36.99,37.0,36.98,36.98,25244.0,31.976,31.9846,31.9673,31.9673,25244.0
2017-03-31 15:10:00,36.98,36.99,36.98,36.98,20336.0,31.9673,31.976,31.9673,31.9673,20336.0
2017-03-31 15:15:00,36.99,37.01,36.98,36.98,22662.0,31.976,31.9933,31.9673,31.9673,22662.0
2017-03-31 15:20:00,36.98,36.99,36.97,36.99,24920.0,31.9673,31.976,31.9587,31.976,24920.0
2017-03-31 15:25:00,36.99,37.02,36.98,36.98,26550.0,31.976,32.0019,31.9673,31.9673,26550.0
2017-03-31 15:30:00,36.98,37.05,36.98,37.02,35788.0,31.9673,32.0278,31.9673,32.0019,35788.0
2017-03-31 15:35:00,37.02,37.04,37.0,37.02,31802.0,32.0019,32.0192,31.9846,32.0019,31802.0
2017-03-31 15:40:00,37.02,37.04,36.99,37.01,47236.0,32.0019,32.0192,31.976,31.9933,47236.0
2017-03-31 15:45:00,36.99,37.01,36.94,36.96,65826.0,31.976,31.9933,31.9327,31.95,65826.0
2017-03-31 15:50:00,36.96,36.96,36.92,36.95,107502.0,31.95,31.95,31.9154,31.9414,107502.0
2017-03-31 15:55:00,36.95,36.96,36.88,36.89,221936.0,31.9414,31.95,31.8809,31.8895,221936.0
2017-04-03 09:30:00,36.97,37.23,36.96,37.2,44778.0,31.9587,32.1834,31.95,32.1575,44778.0
2017-04-03 09:35:00,37.16,37.23,37.05,37.11,60938.0,32.1229,32.1834,32.0278,32.0797,60938.0
2017-04-03 09:40:00,37.08,37.08,37.02,37.05,34858.0,32.0538,32.0538,32.0019,32.0278,34858.0
2017-04-03 09:45:00,37.05,37.12,37.05,37.07,16608.0,32.0278,32.0883,32.0278,32.0451,16608.0
2017-04-03 09:50:00,37.05,37.06,36.96,36.96,49928.0,32.0278,32.0365,31.95,31.95,49928.0
2017-04-03 09:55:00,36.96,36.96,36.85,36.87,28370.0,31.95,31.95,31.8549,31.8722,28370.0
2017-04-03 10:00:00,36.85,36.95,36.85,36.94,13350.0,31.8549,31.9414,31.8549,31.9327,13350.0
2017-04-03 10:05:00,36.91,36.92,36.82,36.88,18220.0,31.9068,31.9154,31.829,31.8809,18220.0
2017-04-03 10:10:00,36.87,36.87,36.74,36.82,55318.0,31.8722,31.8722,31.7598,31.829,55318.0
2017-04-03 10:15:00,36.81,36.88,36.81,36.84,16800.0,31.8204,31.8809,31.8204,31.8463,16800.0
2017-04-03 10:20:00,36.83,36.83,36.79,36.79,10704.0,31.8376,31.8376,31.8031,31.8031,10704.0
2017-04-03 10:25:00,36.81,36.82,36.77,36.79,14150.0,31.8204,31.829,31.7858,31.8031,14150.0
2017-04-03 10:30:00,36.81,36.81,36.73,36.77,14550.0,31.8204,31.8204,31.7512,31.7858,14550.0
2017-04-03 10:35:00,36.76,36.77,36.74,36.76,12490.0,31.7771,31.7858,31.7598,31.7771,12490.0
2017-04-03 10:40:00,36.75,36.76,36.72,36.74,20320.0,31.7685,31.7771,31.7426,31.7598,20320.0
2017-04-03 10:45:00,36.73,36.74,36.63,36.63,33276.0,31.7512,31.7598,31.6648,31.6648,33276.0
2017-04-03 10:50:00,36.64,36.64,36.57,36.58,13300.0,31.6734,31.6734,31.6129,31.6215,13300.0
2017-04-03 10:55:00,36.58,36.58,36.52,36.52,14372.0,31.6215,31.6215,31.5697,31.5697,14372.0
2017-04-03 11:00:00,36.52,36.56,36.51,36.55,24284.0,31.5697,31.6042,31.561,31.5956,24284.0
2017-04-03 11:05:00,36.55,36.55,36.42,36.46,29590.0,31.5956,31.5956,31.4832,31.5178,29590.0
2017-04-03 11:10:00,36.44,36.45,36.38,36.41,58756.0,31.5005,31.5092,31.4486,31.4746,58756.0
2017-04-03 11:15:00,36.41,36.44,36.41,36.41,83306.0,31.4746,31.5005,31.4746,31.4746,83306.0
2017-04-03 11:20:00,36.41,36.42,36.34,36.38,67080.0,31.4746,31.4832,31.4141,31.4486,67080.0
2017-04-03 11:25:00,36.38,36.41,36.38,36.38,42024.0,31.4486,31.4746,31.4486,31.4486,42024.0
2017-04-03 11:30:00,36.38,36.38,36.35,36.35,63174.0,31.4486,31.4486,31.4227,31.4227,63174.0
2017-04-03 11:35:00,36.34,36.38,36.34,36.36,34410.0,31.4141,31.4486,31.4141,31.4314,34410.0
2017-04-03 11:40:00,36.35,36.42,36.35,36.4,27064.0,31.4227,31.4832,31.4227,31.4659,27064.0
2017-04-03 11:45:00,36.4,36.41,36.35,36.37,49068.0,31.4659,31.4746,31.4227,31.44,49068.0
2017-04-03 11:50:00,36.35,36.38,36.35,36.37,60654.0,31.4227,31.4486,31.4227,31.44,60654.0
2017-04-03 11:55:00,36.38,36.38,36.34,36.35,45490.0,31.4486,31.4486,31.4141,31.4227,45490.0
2017-04-03 12:00:00,36.34,36.35,36.23,36.24,70660.0,31.4141,31.4227,31.319,31.3276,70660.0
2017-04-03 12:05:00,36.23,36.27,36.23,36.26,11296.0,31.319,31.3536,31.319,31.3449,11296.0
2017-04-03 12:10:00,36.27,36.29,36.24,36.24,36586.0,31.3536,31.3708,31.3276,31.3276,36586.0
2017-04-03 12:15:00,36.24,36.28,36.24,36.27,29928.0,31.3276,31.3622,31.3276,31.3536,29928.0
2017-04-03 12:20:00,36.26,36.28,36.24,36.27,60040.0,31.3449,31.3622,31.3276,31.3536,60040.0
2017-04-03 12:25:00,36.28,36.33,36.27,36.33,65322.0,31.3622,31.4054,31.3536,31.4054,65322.0
2017-04-03 12:30:00,36.32,36.34,36.29,36.31,37640.0,31.3968,31.4141,31.3708,31.3881,37640.0
2017-04-03 12:35:00,36.33,36.38,36.33,36.36,8218.0,31.4054,31.4486,31.4054,31.4314,8218.0
2017-04-03 12:40:00,36.37,36.41,36.37,36.39,22056.0,31.44,31.4746,31.44,31.4573,22056.0
2017-04-03 12:45:00,36.39,36.42,36.36,36.41,9078.0,31.4573,31.4832,31.4314,31.4746,9078.0
2017-04-03 12:50:00,36.41,36.41,36.37,36.39,8308.0,31.4746,31.4746,31.44,31.4573,8308.0
2017-04-03 12:55:00,36.4,36.41,36.38,36.4,10206.0,31.4659,31.4746,31.4486,31.4659,10206.0
2017-04-03 13:00:00,36.41,36.45,36.39,36.44,9966.0,31.4746,31.5092,31.4573,31.5005,9966.0
2017-04-03 13:05:00,36.43,36.46,36.43,36.44,11440.0,31.4919,31.5178,31.4919,31.5005,11440.0
2017-04-03 13:10:00,36.44,36.5,36.44,36.49,55122.0,31.5005,31.5524,31.5005,31.5437,55122.0
2017-04-03 13:15:00,36.49,36.53,36.48,36.52,26538.0,31.5437,31.5783,31.5351,31.5697,26538.0
2017-04-03 13:20:00,36.52,36.54,36.51,36.51,52682.0,31.5697,31.587,31.561,31.561,52682.0
2017-04-03 13:25:00,36.51,36.52,36.47,36.49,16242.0,31.561,31.5697,31.5264,31.5437,16242.0
2017-04-03 13:30:00,36.49,36.49,36.46,36.48,15498.0,31.5437,31.5437,31.5178,31.5351,15498.0
2017-04-03 13:35:00,36.47,36.48,36.42,36.45,24900.0,31.5264,31.5351,31.4832,31.5092,24900.0
2017-04-03 13:40:00,36.45,36.46,36.41,36.41,24398.0,31.5092,31.5178,31.4746,31.4746,24398.0
2017-04-03 13:45:00,36.41,36.47,36.4,36.44,14460.0,31.4746,31.5264,31.4659,31.5005,14460.0
2017-04-03 13:50:00,36.45,36.51,36.44,36.47,39800.0,31.5092,31.561,31.5005,31.5264,39800.0
2017-04-03 13:55:00,36.48,36.54,36.47,36.52,13576.0,31.5351,31.587,31.5264,31.5697,13576.0
2017-04-03 14:00:00,36.53,36.54,36.51,36.52,19530.0,31.5783,31.587,31.561,31.5697,19530.0
2017-04-03 14:05:00,36.52,36.52,36.5,36.51,15734.0,31.5697,31.5697,31.5524,31.561,15734.0
2017-04-03 14:10:00,36.52,36.52,36.48,36.51,14836.0,31.5697,31.5697,31.5351,31.561,14836.0
2017-04-03 14:15:00,36.51,36.52,36.47,36.49,47822.0,31.561,31.5697,31.5264,31.5437,47822.0
2017-04-03 14:20:00,36.5,36.54,36.49,36.52,26644.0,31.5524,31.587,31.5437,31.5697,26644.0
2017-04-03 14:25:00,36.52,36.62,36.52,36.62,34988.0,31.5697,31.6561,31.5697,31.6561,34988.0
2017-04-03 14:30:00,36.61,36.62,36.59,36.6,22210.0,31.6475,31.6561,31.6302,31.6388,22210.0
2017-04-03 14:35:00,36.6,36.67,36.6,36.65,31814.0,31.6388,31.6993,31.6388,31.682,31814.0
2017-04-03 14:40:00,36.65,36.72,36.65,36.7,37878.0,31.682,31.7426,31.682,31.7253,37878.0
2017-04-03 14:45:00,36.7,36.72,36.68,36.7,27920.0,31.7253,31.7426,31.708,31.7253,27920.0
2017-04-03 14:50:00,36.7,36.71,36.68,36.69,20558.0,31.7253,31.7339,31.708,31.7166,20558.0
2017-04-03 14:55:00,36.69,36.69,36.66,36.67,18660.0,31.7166,31.7166,31.6907,31.6993,18660.0
2017-04-03 15:00:00,36.68,36.71,36.67,36.69,29852.0,31.708,31.7339,31.6993,31.7166,29852.0
2017-04-03 15:05:00,36.69,36.69,36.66,36.69,19488.0,31.7166,31.7166,31.6907,31.7166,19488.0
2017-04-03 15:10:00,36.69,36.74,36.69,36.71,28524.0,31.7166,31.7598,31.7166,31.7339,28524.0
2017-04-03 15:15:00,36.72,36.72,36.69,36.69,19310.0,31.7426,31.7426,31.7166,31.7166,19310.0
2017-04-03 15:20:00,36.68,36.72,36.68,36.71,27454.0,31.708,31.7426,31.708,31.7339,27454.0
2017-04-03 15:25:00,36.72,36.72,36.67,36.68,12118.0,31.7426,31.7426,31.6993,31.708,12118.0
2017-04-03 15:30:00,36.68,36.68,36.61,36.63,40516.0,31.708,31.708,31.6475,31.6648,40516.0
2017-04-03 15:35:00,36.62,36.68,36.62,36.67,32570.0,31.6561,31.708,31.6561,31.6993,32570.0
2017-04-03 15:40:00,36.66,36.68,36.65,36.67,29394.0,31.6907,31.708,31.682,31.6993,29394.0
2017-04-03 15:45:00,36.67,36.68,36.65,36.67,34738.0,31.6993,31.708,31.682,31.6993,34738.0
2017-04-03 15:50:00,36.67,36.67,36.6,36.62,28792.0,31.6993,31.6993,31.6388,31.6561,28792.0
2017-04-03 15:55:00,36.62,36.64,36.6,36.6,91328.0,31.6561,31.6734,31.6388,31.6388,91328.0
2017-04-04 09:30:00,36.88,37.15,36.66,37.07,119072.0,31.8809,32.1143,31.6907,32.0451,119072.0
2017-04-04 09:35:00,37.08,37.09,36.98,37.06,76142.0,32.0538,32.0624,31.9673,32.0365,76142.0
2017-04-04 09:40:00,37.06,37.21,37.01,37.21,86398.0,32.0365,32.1661,31.9933,32.1661,86398.0
2017-04-04 09:45:00,37.19,37.3,37.17,37.28,132530.0,32.1489,32.2439,32.1316,32.2267,132530.0
2017-04-04 09:50:00,37.27,37.3,37.23,37.25,54840.0,32.218,32.2439,32.1834,32.2007,54840.0
2017-04-04 09:55:00,37.24,37.26,37.18,37.2,57616.0,32.1921,32.2094,32.1402,32.1575,57616.0
2017-04-04 10:00:00,37.19,37.2,37.11,37.15,54242.0,32.1489,32.1575,32.0797,32.1143,54242.0
2017-04-04 10:05:00,37.15,37.16,37.04,37.09,80004.0,32.1143,32.1229,32.0192,32.0624,80004.0
2017-04-04 10:10:00,37.1,37.12,37.04,37.07,60458.0,32.0711,32.0883,32.0192,32.0451,60458.0
2017-04-04 10:15:00,37.08,37.13,37.07,37.08,128188.0,32.0538,32.097,32.0451,32.0538,128188.0
2017-04-04 10:20:00,37.08,37.12,37.07,37.1,64192.0,32.0538,32.0883,32.0451,32.0711,64192.0
2017-04-04 10:25:00,37.09,37.13,37.09,37.13,40228.0,32.0624,32.097,32.0624,32.097,40228.0
2017-04-04 10:30:00,37.13,37.15,37.05,37.05,62466.0,32.097,32.1143,32.0278,32.0278,62466.0
2017-04-04 10:35:00,37.05,37.08,37.02,37.02,27414.0,32.0278,32.0538,32.0019,32.0019,27414.0
2017-04-04 10:40:00,37.02,37.03,36.92,36.94,73438.0,32.0019,32.0105,31.9154,31.9327,73438.0
2017-04-04 10:45:00,36.93,36.97,36.92,36.94,88916.0,31.9241,31.9587,31.9154,31.9327,88916.0
2017-04-04 10:50:00,36.94,36.94,36.72,36.74,96382.0,31.9327,31.9327,31.7426,31.7598,96382.0
2017-04-04 10:55:00,36.74,36.78,36.74,36.75,76210.0,31.7598,31.7944,31.7598,31.7685,76210.0
2017-04-04 11:00:00,36.76,36.8,36.74,36.8,33334.0,31.7771,31.8117,31.7598,31.8117,33334.0
2017-04-04 11:05:00,36.79,36.88,36.75,36.88,34466.0,31.8031,31.8809,31.7685,31.8809,34466.0
2017-04-04 11:10:00,36.87,36.87,36.84,36.85,17906.0,31.8722,31.8722,31.8463,31.8549,17906.0
2017-04-04 11:15:00,36.85,36.85,36.82,36.85,30752.0,31.8549,31.8549,31.829,31.8549,30752.0
2017-04-04 11:20:00,36.85,36.86,36.83,36.84,21810.0,31.8549,31.8636,31.8376,31.8463,21810.0
2017-04-04 11:25:00,36.85,36.89,36.81,36.87,83830.0,31.8549,31.8895,31.8204,31.8722,83830.0
2017-04-04 11:30:00,36.87,36.9,36.85,36.88,32282.0,31.8722,31.8982,31.8549,31.8809,32282.0
2017-04-04 11:35:00,36.88,36.88,36.84,36.84,30468.0,31.8809,31.8809,31.8463,31.8463,30468.0
2017-04-04 11:40:00,36.84,36.88,36.84,36.87,47190.0,31.8463,31.8809,31.8463,31.8722,47190.0
2017-04-04 11:45:00,36.87,36.94,36.87,36.94,28886.0,31.8722,31.9327,31.8722,31.9327,28886.0
2017-04-04 11:50:00,36.93,36.94,36.88,36.88,9858.0,31.9241,31.9327,31.8809,31.8809,9858.0
2017-04-04 11:55:00,36.88,36.91,36.86,36.88,12400.0,31.8809,31.9068,31.8636,31.8809,12400.0
2017-04-04 12:00:00,36.88,36.88,36.83,36.83,16438.0,31.8809,31.8809,31.8376,31.8376,16438.0
2017-04-04 12:05:00,36.83,36.83,36.77,36.79,72428.0,31.8376,31.8376,31.7858,31.8031,72428.0
2017-04-04 12:10:00,36.79,36.79,36.77,36.79,12034.0,31.8031,31.8031,31.7858,31.8031,12034.0
2017-04-04 12:15:00,36.8,36.82,36.79,36.81,15884.0,31.8117,31.829,31.8031,31.8204,15884.0
2017-04-04 12:20:00,36.8,36.8,36.75,36.77,37800.0,31.8117,31.8117,31.7685,31.7858,37800.0
2017-04-04 12:25:00,36.76,36.8,36.76,36.8,9922.0,31.7771,31.8117,31.7771,31.8117,9922.0
2017-04-04 12:30:00,36.8,36.8,36.76,36.76,10608.0,31.8117,31.8117,31.7771,31.7771,10608.0
2017-04-04 12:35:00,36.76,36.77,36.74,36.76,23270.0,31.7771,31.7858,31.7598,31.7771,23270.0
2017-04-04 12:40:00,36.76,36.76,36.72,36.72,14050.0,31.7771,31.7771,31.7426,31.7426,14050.0
2017-04-04 12:45:00,36.72,36.72,36.67,36.68,10600.0,31.7426,31.7426,31.6993,31.708,10600.0
2017-04-04 12:50:00,36.68,36.69,36.65,36.67,10626.0,31.708,31.7166,31.682,31.6993,10626.0
2017-04-04 12:55:00,36.67,36.67,36.65,36.66,13022.0,31.6993,31.6993,31.682,31.6907,13022.0
2017-04-04 13:00:00,36.66,36.66,36.62,36.65,12514.0,31.6907,31.6907,31.6561,31.682,12514.0
2017-04-04 13:05:00,36.64,36.66,36.62,36.65,11200.0,31.6734,31.6907,31.6561,31.682,11200.0
2017-04-04 13:10:00,36.65,36.7,36.65,36.67,12200.0,31.682,31.7253,31.682,31.6993,12200.0
2017-04-04 13:15:00,36.68,36.73,36.67,36.72,10532.0,31.708,31.7512,31.6993,31.7426,10532.0
2017-04-04 13:20:00,36.72,36.77,36.72,36.77,19982.0,31.7426,31.7858,31.7426,31.7858,19982.0
2017-04-04 13:25:00,36.76,36.78,36.76,36.77,11382.0,31.7771,31.7944,31.7771,31.7858,11382.0
2017-04-04 13:30:00,36.76,36.77,36.74,36.77,16764.0,31.7771,31.7858,31.7598,31.7858,16764.0
2017-04-04 13:35:00,36.77,36.8,36.77,36.77,15542.0,31.7858,31.8117,31.7858,31.7858,15542.0
2017-04-04 13:40:00,36.77,36.8,36.76,36.76,5600.0,31.7858,31.8117,31.7771,31.7771,5600.0
2017-04-04 13:45:00,36.77,36.78,36.77,36.77,12612.0,31.7858,31.7944,31.7858,31.7858,12612.0
2017-04-04 13:50:00,36.77,36.77,36.74,36.76,12624.0,31.7858,31.7858,31.7598,31.7771,12624.0
2017-04-04 13:55:00,36.76,36.76,36.74,36.75,7294.0,31.7771,31.7771,31.7598,31.7685,7294.0
2017-04-04 14:00:00,36.76,36.79,36.75,36.78,20920.0,31.7771,31.8031,31.7685,31.7944,20920.0
2017-04-04 14:05:00,36.77,36.79,36.77,36.79,11644.0,31.7858,31.8031,31.7858,31.8031,11644.0
2017-04-04 14:10:00,36.78,36.79,36.77,36.79,25984.0,31.7944,31.8031,31.7858,31.8031,25984.0
2017-04-04 14:15:00,36.79,36.81,36.79,36.81,13604.0,31.8031,31.8204,31.8031,31.8204,13604.0
2017-04-04 14:20:00,36.81,36.81,36.79,36.81,19204.0,31.8204,31.8204,31.8031,31.8204,19204.0
2017-04-04 14:25:00,36.81,36.82,36.77,36.78,18002.0,31.8204,31.829,31.7858,31.7944,18002.0
2017-04-04 14:30:00,36.77,36.81,36.77,36.79,22396.0,31.7858,31.8204,31.7858,31.8031,22396.0
2017-04-04 14:35:00,36.79,36.8,36.76,36.77,18222.0,31.8031,31.8117,31.7771,31.7858,18222.0
2017-04-04 14:40:00,36.77,36.79,36.76,36.78,14108.0,31.7858,31.8031,31.7771,31.7944,14108.0
2017-04-04 14:45:00,36.77,36.77,36.75,36.75,14620.0,31.7858,31.7858,31.7685,31.7685,14620.0
2017-04-04 14:50:00,36.74,36.76,36.74,36.75,9382.0,31.7598,31.7771,31.7598,31.7685,9382.0
2017-04-04 14:55:00,36.74,36.75,36.72,36.72,21696.0,31.7598,31.7685,31.7426,31.7426,21696.0
2017-04-04 15:00:00,36.72,36.74,36.72,36.74,19572.0,31.7426,31.7598,31.7426,31.7598,19572.0
2017-04-04 15:05:00,36.74,36.74,36.72,36.72,16902.0,31.7598,31.7598,31.7426,31.7426,16902.0
2017-04-04 15:10:00,36.72,36.74,36.72,36.73,22726.0,31.7426,31.7598,31.7426,31.7512,22726.0
2017-04-04 15:15:00,36.73,36.73,36.71,36.71,32586.0,31.7512,31.7512,31.7339,31.7339,32586.0
2017-04-04 15:20:00,36.71,36.71,36.68,36.71,21434.0,31.7339,31.7339,31.708,31.7339,21434.0
2017-04-04 15:25:00,36.71,36.76,36.71,36.75,38998.0,31.7339,31.7771,31.7339,31.7685,38998.0
2017-04-04 15:30:00,36.75,36.76,36.73,36.73,41556.0,31.7685,31.7771,31.7512,31.7512,41556.0
2017-04-04 15:35:00,36.73,36.75,36.73,36.75,51044.0,31.7512,31.7685,31.7512,31.7685,51044.0
2017-04-04 15:40:00,36.75,36.76,36.72,36.72,47254.0,31.7685,31.7771,31.7426,31.7426,47254.0
2017-04-04 15:45:00,36.72,36.72,36.7,36.72,59364.0,31.7426,31.7426,31.7253,31.7426,59364.0
2017-04-04 15:50:00,36.72,36.72,36.62,36.69,175492.0,31.7426,31.7426,31.6561,31.7166,175492.0
2017-04-04 15:55:00,36.68,36.74,36.68,36.73,247670.0,31.708,31.7598,31.708,31.7512,247670.0
2017-04-05 09:30:00,36.77,36.93,36.76,36.84,56652.0,31.7858,31.9241,31.7771,31.8463,56652.0
2017-04-05 09:35:00,36.81,36.95,36.8,36.92,26664.0,31.8204,31.9414,31.8117,31.9154,26664.0
2017-04-05 09:40:00,36.92,37.09,36.92,37.04,52912.0,31.9154,32.0624,31.9154,32.0192,52912.0
2017-04-05 09:45:00,37.04,37.13,36.99,37.12,29594.0,32.0192,32.097,31.976,32.0883,29594.0
2017-04-05 09:50:00,37.12,37.13,36.99,37.0,65092.0,32.0883,32.097,31.976,31.9846,65092.0
2017-04-05 09:55:00,37.02,37.06,36.98,37.05,15728.0,32.0019,32.0365,31.9673,32.0278,15728.0
2017-04-05 10:00:00,37.03,37.1,37.0,37.09,16584.0,32.0105,32.0711,31.9846,32.0624,16584.0
2017-04-05 10:05:00,37.08,37.09,37.03,37.07,18500.0,32.0538,32.0624,32.0105,32.0451,18500.0
2017-04-05 10:10:00,37.07,37.07,37.01,37.02,13718.0,32.0451,32.0451,31.9933,32.0019,13718.0
2017-04-05 10:15:00,37.02,37.07,37.02,37.03,18880.0,32.0019,32.0451,32.0019,32.0105,18880.0
2017-04-05 10:20:00,37.04,37.09,37.04,37.05,11286.0,32.0192,32.0624,32.0192,32.0278,11286.0
2017-04-05 10:25:00,37.06,37.1,37.06,37.07,20800.0,32.0365,32.0711,32.0365,32.0451,20800.0
2017-04-05 10:30:00,37.07,37.1,37.05,37.05,73572.0,32.0451,32.0711,32.0278,32.0278,73572.0
2017-04-05 10:35:00,37.06,37.06,36.98,37.01,52684.0,32.0365,32.0365,31.9673,31.9933,52684.0
2017-04-05 10:40:00,37.02,37.1,37.01,37.09,82604.0,32.0019,32.0711,31.9933,32.0624,82604.0
2017-04-05 10:45:00,37.09,37.13,37.08,37.1,38874.0,32.0624,32.097,32.0538,32.0711,38874.0
2017-04-05 10:50:00,37.1,37.18,37.1,37.18,63824.0,32.0711,32.1402,32.0711,32.1402,63824.0
2017-04-05 10:55:00,37.18,37.2,37.16,37.2,37686.0,32.1402,32.1575,32.1229,32.1575,37686.0
2017-04-05 11:00:00,37.19,37.24,37.19,37.2,21522.0,32.1489,32.1921,32.1489,32.1575,21522.0
2017-04-05 11:05:00,37.19,37.19,37.12,37.12,16908.0,32.1489,32.1489,32.0883,32.0883,16908.0
2017-04-05 11:10:00,37.12,37.13,37.1,37.13,22340.0,32.0883,32.097,32.0711,32.097,22340.0
2017-04-05 11:15:00,37.12,37.13,37.09,37.1,21682.0,32.0883,32.097,32.0624,32.0711,21682.0
2017-04-05 11:20:00,37.1,37.1,37.02,37.03,16386.0,32.0711,32.0711,32.0019,32.0105,16386.0
2017-04-05 11:25:00,37.02,37.05,37.02,37.04,12078.0,32.0019,32.0278,32.0019,32.0192,12078.0
2017-04-05 11:30:00,37.02,37.07,37.0,37.06,12400.0,32.0019,32.0451,31.9846,32.0365,12400.0
2017-04-05 11:35:00,37.07,37.08,37.04,37.06,12182.0,32.0451,32.0538,32.0192,32.0365,12182.0
2017-04-05 11:40:00,37.07,37.09,37.07,37.09,8700.0,32.0451,32.0624,32.0451,32.0624,8700.0
2017-04-05 11:45:00,37.09,37.12,37.09,37.12,7998.0,32.0624,32.0883,32.0624,32.0883,7998.0
2017-04-05 11:50:00,37.12,37.13,37.09,37.1,10726.0,32.0883,32.097,32.0624,32.0711,10726.0
2017-04-05 11:55:00,37.1,37.1,37.05,37.06,8816.0,32.0711,32.0711,32.0278,32.0365,8816.0
2017-04-05 12:00:00,37.07,37.09,37.06,37.09,10800.0,32.0451,32.0624,32.0365,32.0624,10800.0
2017-04-05 12:05:00,37.09,37.1,37.09,37.1,18370.0,32.0624,32.0711,32.0624,32.0711,18370.0
2017-04-05 12:10:00,37.1,37.13,37.1,37.13,9624.0,32.0711,32.097,32.0711,32.097,9624.0
2017-04-05 12:15:00,37.13,37.15,37.13,37.15,9298.0,32.097,32.1143,32.097,32.1143,9298.0
2017-04-05 12:20:00,37.16,37.18,37.16,37.17,10878.0,32.1229,32.1402,32.1229,32.1316,10878.0
2017-04-05 12:25:00,37.17,37.19,37.17,37.18,9380.0,32.1316,32.1489,32.1316,32.1402,9380.0
2017-04-05 12:30:00,37.18,37.18,37.16,37.18,8088.0,32.1402,32.1402,32.1229,32.1402,8088.0
2017-04-05 12:35:00,37.17,37.18,37.11,37.13,17406.0,32.1316,32.1402,32.0797,32.097,17406.0
2017-04-05 12:40:00,37.14,37.15,37.13,37.15,4176.0,32.1056,32.1143,32.097,32.1143,4176.0
2017-04-05 12:45:00,37.16,37.17,37.15,37.17,4698.0,32.1229,32.1316,32.1143,32.1316,4698.0
2017-04-05 12:50:00,37.17,37.19,37.17,37.18,16028.0,32.1316,32.1489,32.1316,32.1402,16028.0
2017-04-05 12:55:00,37.18,37.19,37.17,37.17,12126.0,32.1402,32.1489,32.1316,32.1316,12126.0
2017-04-05 13:00:00,37.17,37.2,37.17,37.19,9566.0,32.1316,32.1575,32.1316,32.1489,9566.0
2017-04-05 13:05:00,37.19,37.2,37.18,37.18,17410.0,32.1489,32.1575,32.1402,32.1402,17410.0
2017-04-05 13:10:00,37.19,37.2,37.18,37.19,7660.0,32.1489,32.1575,32.1402,32.1489,7660.0
2017-04-05 13:15:00,37.2,37.2,37.18,37.18,15242.0,32.1575,32.1575,32.1402,32.1402,15242.0
2017-04-05 13:20:00,37.18,37.19,37.15,37.15,21412.0,32.1402,32.1489,32.1143,32.1143,21412.0
2017-04-05 13:25:00,37.15,37.16,37.14,37.15,9504.0,32.1143,32.1229,32.1056,32.1143,9504.0
2017-04-05 13:30:00,37.15,37.17,37.15,37.17,9292.0,32.1143,32.1316,32.1143,32.1316,9292.0
2017-04-05 13:35:00,37.18,37.19,37.16,37.16,9152.0,32.1402,32.1489,32.1229,32.1229,9152.0
2017-04-05 13:40:00,37.16,37.16,37.14,37.14,3336.0,32.1229,32.1229,32.1056,32.1056,3336.0
2017-04-05 13:45:00,37.15,37.19,37.15,37.19,163526.0,32.1143,32.1489,32.1143,32.1489,163526.0
2017-04-05 13:50:00,37.19,37.2,37.17,37.17,14890.0,32.1489,32.1575,32.1316,32.1316,14890.0
2017-04-05 13:55:00,37.17,37.2,37.16,37.19,10048.0,32.1316,32.1575,32.1229,32.1489,10048.0
2017-04-05 14:00:00,37.18,37.18,37.09,37.16,35428.0,32.1402,32.1402,32.0624,32.1229,35428.0
2017-04-05 14:05:00,37.16,37.19,37.16,37.17,20952.0,32.1229,32.1489,32.1229,32.1316,20952.0
2017-04-05 14:10:00,37.18,37.19,37.14,37.14,18326.0,32.1402,32.1489,32.1056,32.1056,18326.0
2017-04-05 14:15:00,37.15,37.19,37.13,37.19,33714.0,32.1143,32.1489,32.097,32.1489,33714.0
2017-04-05 14:20:00,37.19,37.19,37.12,37.12,15060.0,32.1489,32.1489,32.0883,32.0883,15060.0
2017-04-05 14:25:00,37.12,37.16,37.12,37.15,17290.0,32.0883,32.1229,32.0883,32.1143,17290.0
2017-04-05 14:30:00,37.15,37.16,37.1,37.1,12134.0,32.1143,32.1229,32.0711,32.0711,12134.0
2017-04-05 14:35:00,37.1,37.12,37.05,37.05,12944.0,32.0711,32.0883,32.0278,32.0278,12944.0
2017-04-05 14:40:00,37.05,37.06,37.02,37.05,13874.0,32.0278,32.0365,32.0019,32.0278,13874.0
2017-04-05 14:45:00,37.05,37.05,36.99,36.99,32214.0,32.0278,32.0278,31.976,31.976,32214.0
2017-04-05 14:50:00,36.99,36.99,36.89,36.93,114984.0,31.976,31.976,31.8895,31.9241,114984.0
2017-04-05 14:55:00,36.93,36.94,36.88,36.88,13742.0,31.9241,31.9327,31.8809,31.8809,13742.0
2017-04-05 15:00:00,36.88,36.93,36.87,36.91,17164.0,31.8809,31.9241,31.8722,31.9068,17164.0
2017-04-05 15:05:00,36.9,36.91,36.88,36.88,11978.0,31.8982,31.9068,31.8809,31.8809,11978.0
2017-04-05 15:10:00,36.88,36.88,36.77,36.77,31874.0,31.8809,31.8809,31.7858,31.7858,31874.0
2017-04-05 15:15:00,36.77,36.8,36.76,36.79,20286.0,31.7858,31.8117,31.7771,31.8031,20286.0
2017-04-05 15:20:00,36.77,36.78,36.67,36.7,28400.0,31.7858,31.7944,31.6993,31.7253,28400.0
2017-04-05 15:25:00,36.7,36.72,36.63,36.72,30558.0,31.7253,31.7426,31.6648,31.7426,30558.0
2017-04-05 15:30:00,36.72,36.72,36.54,36.56,66398.0,31.7426,31.7426,31.587,31.6042,66398.0
2017-04-05 15:35:00,36.57,36.57,36.52,36.52,102278.0,31.6129,31.6129,31.5697,31.5697,102278.0
2017-04-05 15:40:00,36.52,36.55,36.52,36.53,100708.0,31.5697,31.5956,31.5697,31.5783,100708.0
2017-04-05 15:45:00,36.53,36.55,36.41,36.41,168454.0,31.5783,31.5956,31.4746,31.4746,168454.0
2017-04-05 15:50:00,36.42,36.6,36.42,36.59,114298.0,31.4832,31.6388,31.4832,31.6302,114298.0
2017-04-05 15:55:00,36.59,36.59,36.49,36.51,151470.0,31.6302,31.6302,31.5437,31.561,151470.0
2017-04-06 09:30:00,36.45,36.45,36.07,36.1,59094.0,31.5092,31.5092,31.1807,31.2066,59094.0
2017-04-06 09:35:00,36.06,36.33,36.06,36.33,32286.0,31.172,31.4054,31.172,31.4054,32286.0
2017-04-06 09:40:00,36.31,36.38,36.29,36.32,59006.0,31.3881,31.4486,31.3708,31.3968,59006.0
2017-04-06 09:45:00,36.32,36.37,36.24,36.25,85666.0,31.3968,31.44,31.3276,31.3363,85666.0
2017-04-06 09:50:00,36.26,36.39,36.24,36.38,26278.0,31.3449,31.4573,31.3276,31.4486,26278.0
2017-04-06 09:55:00,36.39,36.43,36.33,36.38,29406.0,31.4573,31.4919,31.4054,31.4486,29406.0
2017-04-06 10:00:00,36.4,36.46,36.35,36.46,89244.0,31.4659,31.5178,31.4227,31.5178,89244.0
2017-04-06 10:05:00,36.48,36.52,36.41,36.42,52982.0,31.5351,31.5697,31.4746,31.4832,52982.0
2017-04-06 10:10:00,36.42,36.47,36.41,36.43,95222.0,31.4832,31.5264,31.4746,31.4919,95222.0
2017-04-06 10:15:00,36.43,36.5,36.36,36.4,101016.0,31.4919,31.5524,31.4314,31.4659,101016.0
2017-04-06 10:20:00,36.38,36.49,36.38,36.45,63284.0,31.4486,31.5437,31.4486,31.5092,63284.0
2017-04-06 10:25:00,36.45,36.51,36.45,36.49,31642.0,31.5092,31.561,31.5092,31.5437,31642.0
2017-04-06 10:30:00,36.49,36.52,36.46,36.49,44200.0,31.5437,31.5697,31.5178,31.5437,44200.0
2017-04-06 10:35:00,36.48,36.51,36.47,36.49,40074.0,31.5351,31.561,31.5264,31.5437,40074.0
2017-04-06 10:40:00,36.49,36.49,36.38,36.42,19906.0,31.5437,31.5437,31.4486,31.4832,19906.0
2017-04-06 10:45:00,36.42,36.49,36.42,36.49,52792.0,31.4832,31.5437,31.4832,31.5437,52792.0
2017-04-06 10:50:00,36.49,36.52,36.48,36.48,21202.0,31.5437,31.5697,31.5351,31.5351,21202.0
2017-04-06 10:55:00,36.45,36.51,36.45,36.46,39444.0,31.5092,31.561,31.5092,31.5178,39444.0
2017-04-06 11:00:00,36.46,36.5,36.44,36.47,47756.0,31.5178,31.5524,31.5005,31.5264,47756.0
2017-04-06 11:05:00,36.47,36.51,36.46,36.48,46110.0,31.5264,31.561,31.5178,31.5351,46110.0
2017-04-06 11:10:00,36.49,36.54,36.48,36.53,89312.0,31.5437,31.587,31.5351,31.5783,89312.0
2017-04-06 11:15:00,36.52,36.52,36.46,36.47,18222.0,31.5697,31.5697,31.5178,31.5264,18222.0
2017-04-06 11:20:00,36.46,36.51,36.45,36.49,39344.0,31.5178,31.561,31.5092,31.5437,39344.0
2017-04-06 11:25:00,36.49,36.5,36.47,36.48,21840.0,31.5437,31.5524,31.5264,31.5351,21840.0
2017-04-06 11:30:00,36.49,36.49,36.45,36.47,8650.0,31.5437,31.5437,31.5092,31.5264,8650.0
2017-04-06 11:35:00,36.47,36.49,36.46,36.48,9200.0,31.5264,31.5437,31.5178,31.5351,9200.0
2017-04-06 11:40:00,36.48,36.53,36.48,36.52,14770.0,31.5351,31.5783,31.5351,31.5697,14770.0
2017-04-06 11:45:00,36.52,36.55,36.51,36.55,48226.0,31.5697,31.5956,31.561,31.5956,48226.0
2017-04-06 11:50:00,36.55,36.57,36.53,36.57,7600.0,31.5956,31.6129,31.5783,31.6129,7600.0
2017-04-06 11:55:00,36.57,36.65,36.55,36.64,39300.0,31.6129,31.682,31.5956,31.6734,39300.0
2017-04-06 12:00:00,36.65,36.7,36.63,36.64,63622.0,31.682,31.7253,31.6648,31.6734,63622.0
2017-04-06 12:05:00,36.64,36.64,36.59,36.6,27576.0,31.6734,31.6734,31.6302,31.6388,27576.0
2017-04-06 12:10:00,36.59,36.62,36.59,36.62,48404.0,31.6302,31.6561,31.6302,31.6561,48404.0
2017-04-06 12:15:00,36.63,36.63,36.6,36.6,10552.0,31.6648,31.6648,31.6388,31.6388,10552.0
2017-04-06 12:20:00,36.6,36.64,36.6,36.64,9800.0,31.6388,31.6734,31.6388,31.6734,9800.0
2017-04-06 12:25:00,36.64,36.69,36.64,36.68,15278.0,31.6734,31.7166,31.6734,31.708,15278.0
2017-04-06 12:30:00,36.69,36.72,36.69,36.72,13250.0,31.7166,31.7426,31.7166,31.7426,13250.0
2017-04-06 12:35:00,36.71,36.72,36.66,36.7,22390.0,31.7339,31.7426,31.6907,31.7253,22390.0
2017-04-06 12:40:00,36.7,36.72,36.67,36.7,88560.0,31.7253,31.7426,31.6993,31.7253,88560.0
2017-04-06 12:45:00,36.7,36.73,36.69,36.72,26312.0,31.7253,31.7512,31.7166,31.7426,26312.0
2017-04-06 12:50:00,36.72,36.76,36.72,36.76,19806.0,31.7426,31.7771,31.7426,31.7771,19806.0
2017-04-06 12:55:00,36.76,36.79,36.76,36.79,55344.0,31.7771,31.8031,31.7771,31.8031,55344.0
2017-04-06 13:00:00,36.79,36.8,36.77,36.8,15400.0,31.8031,31.8117,31.7858,31.8117,15400.0
2017-04-06 13:05:00,36.8,36.84,36.79,36.83,20238.0,31.8117,31.8463,31.8031,31.8376,20238.0
2017-04-06 13:10:00,36.83,36.84,36.81,36.84,14542.0,31.8376,31.8463,31.8204,31.8463,14542.0
2017-04-06 13:15:00,36.84,36.89,36.84,36.89,25416.0,31.8463,31.8895,31.8463,31.8895,25416.0
2017-04-06 13:20:00,36.9,36.9,36.85,36.86,9168.0,31.8982,31.8982,31.8549,31.8636,9168.0
2017-04-06 13:25:00,36.87,36.9,36.87,36.88,32028.0,31.8722,31.8982,31.8722,31.8809,32028.0
2017-04-06 13:30:00,36.88,36.9,36.88,36.9,17200.0,31.8809,31.8982,31.8809,31.8982,17200.0
2017-04-06 13:35:00,36.91,36.91,36.88,36.88,43558.0,31.9068,31.9068,31.8809,31.8809,43558.0
2017-04-06 13:40:00,36.88,36.88,36.84,36.84,15534.0,31.8809,31.8809,31.8463,31.8463,15534.0
2017-04-06 13:45:00,36.84,36.85,36.82,36.84,20252.0,31.8463,31.8549,31.829,31.8463,20252.0
2017-04-06 13:50:00,36.84,36.87,36.83,36.87,13038.0,31.8463,31.8722,31.8376,31.8722,13038.0
2017-04-06 13:55:00,36.85,36.85,36.81,36.83,20274.0,31.8549,31.8549,31.8204,31.8376,20274.0
2017-04-06 14:00:00,36.83,36.85,36.83,36.85,11130.0,31.8376,31.8549,31.8376,31.8549,11130.0
2017-04-06 14:05:00,36.85,36.85,36.81,36.83,14738.0,31.8549,31.8549,31.8204,31.8376,14738.0
2017-04-06 14:10:00,36.83,36.83,36.79,36.8,11240.0,31.8376,31.8376,31.8031,31.8117,11240.0
2017-04-06 14:15:00,36.8,36.85,36.8,36.84,24242.0,31.8117,31.8549,31.8117,31.8463,24242.0
2017-04-06 14:20:00,36.83,36.83,36.8,36.8,18138.0,31.8376,31.8376,31.8117,31.8117,18138.0
2017-04-06 14:25:00,36.81,36.81,36.76,36.78,28618.0,31.8204,31.8204,31.7771,31.7944,28618.0
2017-04-06 14:30:00,36.77,36.8,36.76,36.79,19188.0,31.7858,31.8117,31.7771,31.8031,19188.0
2017-04-06 14:35:00,36.8,36.8,36.77,36.79,19328.0,31.8117,31.8117,31.7858,31.8031,19328.0
2017-04-06 14:40:00,36.78,36.82,36.76,36.79,29180.0,31.7944,31.829,31.7771,31.8031,29180.0
2017-04-06 14:45:00,36.79,36.79,36.68,36.69,26620.0,31.8031,31.8031,31.708,31.7166,26620.0
2017-04-06 14:50:00,36.7,36.73,36.68,36.73,22582.0,31.7253,31.7512,31.708,31.7512,22582.0
2017-04-06 14:55:00,36.72,36.73,36.68,36.7,26950.0,31.7426,31.7512,31.708,31.7253,26950.0
2017-04-06 15:00:00,36.7,36.73,36.69,36.69,42762.0,31.7253,31.7512,31.7166,31.7166,42762.0
2017-04-06 15:05:00,36.7,36.73,36.68,36.73,64226.0,31.7253,31.7512,31.708,31.7512,64226.0
2017-04-06 15:10:00,36.73,36.77,36.73,36.76,28708.0,31.7512,31.7858,31.7512,31.7771,28708.0
2017-04-06 15:15:00,36.75,36.8,36.75,36.79,44002.0,31.7685,31.8117,31.7685,31.8031,44002.0
2017-04-06 15:20:00,36.78,36.78,36.72,36.72,35492.0,31.7944,31.7944,31.7426,31.7426,35492.0
2017-04-06 15:25:00,36.72,36.75,36.69,36.71,37536.0,31.7426,31.7685,31.7166,31.7339,37536.0
2017-04-06 15:30:00,36.71,36.72,36.67,36.71,59908.0,31.7339,31.7426,31.6993,31.7339,59908.0
2017-04-06 15:35:00,36.71,36.77,36.71,36.75,65196.0,31.7339,31.7858,31.7339,31.7685,65196.0
2017-04-06 15:40:00,36.75,36.77,36.73,36.74,57348.0,31.7685,31.7858,31.7512,31.7598,57348.0
2017-04-06 15:45:00,36.74,36.77,36.73,36.75,214660.0,31.7598,31.7858,31.7512,31.7685,214660.0
2017-04-06 15:50:00,36.75,36.76,36.67,36.74,181494.0,31.7685,31.7771,31.6993,31.7598,181494.0
2017-04-06 15:55:00,36.74,36.78,36.74,36.77,228466.0,31.7598,31.7944,31.7598,31.7858,228466.0
2017-04-07 09:30:00,36.78,36.92,36.75,36.92,45436.0,31.7944,31.9154,31.7685,31.9154,45436.0
2017-04-07 09:35:00,36.92,37.02,36.88,36.99,25782.0,31.9154,32.0019,31.8809,31.976,25782.0
2017-04-07 09:40:00,36.95,36.97,36.88,36.92,22322.0,31.9414,31.9587,31.8809,31.9154,22322.0
2017-04-07 09:45:00,36.91,36.95,36.88,36.88,18252.0,31.9068,31.9414,31.8809,31.8809,18252.0
2017-04-07 09:50:00,36.88,36.92,36.74,36.74,125820.0,31.8809,31.9154,31.7598,31.7598,125820.0
2017-04-07 09:55:00,36.77,36.78,36.67,36.68,39856.0,31.7858,31.7944,31.6993,31.708,39856.0
2017-04-07 10:00:00,36.67,36.78,36.63,36.77,73834.0,31.6993,31.7944,31.6648,31.7858,73834.0
2017-04-07 10:05:00,36.79,36.81,36.75,36.78,42780.0,31.8031,31.8204,31.7685,31.7944,42780.0
2017-04-07 10:10:00,36.79,36.85,36.79,36.79,59700.0,31.8031,31.8549,31.8031,31.8031,59700.0
2017-04-07 10:15:00,36.79,36.83,36.79,36.8,62262.0,31.8031,31.8376,31.8031,31.8117,62262.0
2017-04-07 10:20:00,36.81,36.85,36.81,36.84,51932.0,31.8204,31.8549,31.8204,31.8463,51932.0
2017-04-07 10:25:00,36.85,36.88,36.84,36.85,70740.0,31.8549,31.8809,31.8463,31.8549,70740.0
2017-04-07 10:30:00,36.86,36.93,36.83,36.93,43736.0,31.8636,31.9241,31.8376,31.9241,43736.0
2017-04-07 10:35:00,36.93,36.99,36.9,36.98,76384.0,31.9241,31.976,31.8982,31.9673,76384.0
2017-04-07 10:40:00,36.98,36.99,36.93,36.93,65792.0,31.9673,31.976,31.9241,31.9241,65792.0
2017-04-07 10:45:00,36.93,36.97,36.89,36.9,35026.0,31.9241,31.9587,31.8895,31.8982,35026.0
2017-04-07 10:50:00,36.9,36.9,36.79,36.79,44844.0,31.8982,31.8982,31.8031,31.8031,44844.0
2017-04-07 10:55:00,36.8,36.85,36.8,36.83,17844.0,31.8117,31.8549,31.8117,31.8376,17844.0
2017-04-07 11:00:00,36.83,36.84,36.74,36.75,27674.0,31.8376,31.8463,31.7598,31.7685,27674.0
2017-04-07 11:05:00,36.76,36.79,36.74,36.74,26980.0,31.7771,31.8031,31.7598,31.7598,26980.0
2017-04-07 11:10:00,36.74,36.78,36.72,36.77,50402.0,31.7598,31.7944,31.7426,31.7858,50402.0
2017-04-07 11:15:00,36.78,36.84,36.78,36.82,42554.0,31.7944,31.8463,31.7944,31.829,42554.0
2017-04-07 11:20:00,36.82,36.85,36.8,36.85,27414.0,31.829,31.8549,31.8117,31.8549,27414.0
2017-04-07 11:25:00,36.85,36.86,36.81,36.82,20586.0,31.8549,31.8636,31.8204,31.829,20586.0
2017-04-07 11:30:00,36.82,36.82,36.77,36.8,25162.0,31.829,31.829,31.7858,31.8117,25162.0
2017-04-07 11:35:00,36.8,36.8,36.74,36.76,43958.0,31.8117,31.8117,31.7598,31.7771,43958.0
2017-04-07 11:40:00,36.76,36.77,36.68,36.77,126126.0,31.7771,31.7858,31.708,31.7858,126126.0
2017-04-07 11:45:00,36.78,36.82,36.76,36.79,80460.0,31.7944,31.829,31.7771,31.8031,80460.0
2017-04-07 11:50:00,36.79,36.81,36.77,36.8,35850.0,31.8031,31.8204,31.7858,31.8117,35850.0
2017-04-07 11:55:00,36.8,36.81,36.8,36.81,19430.0,31.8117,31.8204,31.8117,31.8204,19430.0
2017-04-07 12:00:00,36.81,36.88,36.81,36.86,22456.0,31.8204,31.8809,31.8204,31.8636,22456.0
2017-04-07 12:05:00,36.87,36.91,36.86,36.91,17294.0,31.8722,31.9068,31.8636,31.9068,17294.0
2017-04-07 12:10:00,36.9,36.92,36.89,36.9,33338.0,31.8982,31.9154,31.8895,31.8982,33338.0
2017-04-07 12:15:00,36.9,36.93,36.9,36.91,22600.0,31.8982,31.9241,31.8982,31.9068,22600.0
2017-04-07 12:20:00,36.92,36.93,36.9,36.93,22876.0,31.9154,31.9241,31.8982,31.9241,22876.0
2017-04-07 12:25:00,36.93,36.96,36.92,36.95,39536.0,31.9241,31.95,31.9154,31.9414,39536.0
2017-04-07 12:30:00,36.96,37.01,36.96,37.01,25668.0,31.95,31.9933,31.95,31.9933,25668.0
2017-04-07 12:35:00,37.01,37.01,36.99,37.01,21780.0,31.9933,31.9933,31.976,31.9933,21780.0
2017-04-07 12:40:00,37.01,37.06,37.01,37.04,26680.0,31.9933,32.0365,31.9933,32.0192,26680.0
2017-04-07 12:45:00,37.02,37.09,37.02,37.09,19032.0,32.0019,32.0624,32.0019,32.0624,19032.0
2017-04-07 12:50:00,37.09,37.11,37.07,37.08,36992.0,32.0624,32.0797,32.0451,32.0538,36992.0
2017-04-07 12:55:00,37.09,37.1,37.08,37.1,20242.0,32.0624,32.0711,32.0538,32.0711,20242.0
2017-04-07 13:00:00,37.09,37.1,37.06,37.07,20694.0,32.0624,32.0711,32.0365,32.0451,20694.0
2017-04-07 13:05:00,37.08,37.1,37.08,37.1,13190.0,32.0538,32.0711,32.0538,32.0711,13190.0
2017-04-07 13:10:00,37.09,37.09,37.07,37.07,9264.0,32.0624,32.0624,32.0451,32.0451,9264.0
2017-04-07 13:15:00,37.07,37.09,37.03,37.04,6516.0,32.0451,32.0624,32.0105,32.0192,6516.0
2017-04-07 13:20:00,37.02,37.04,37.01,37.02,9400.0,32.0019,32.0192,31.9933,32.0019,9400.0
2017-04-07 13:25:00,37.02,37.08,37.02,37.08,44178.0,32.0019,32.0538,32.0019,32.0538,44178.0
2017-04-07 13:30:00,37.08,37.13,37.07,37.09,19790.0,32.0538,32.097,32.0451,32.0624,19790.0
2017-04-07 13:35:00,37.08,37.08,37.03,37.05,9048.0,32.0538,32.0538,32.0105,32.0278,9048.0
2017-04-07 13:40:00,37.05,37.05,37.02,37.05,23284.0,32.0278,32.0278,32.0019,32.0278,23284.0
2017-04-07 13:45:00,37.05,37.05,37.01,37.01,14440.0,32.0278,32.0278,31.9933,31.9933,14440.0
2017-04-07 13:50:00,37.01,37.04,37.01,37.04,9328.0,31.9933,32.0192,31.9933,32.0192,9328.0
2017-04-07 13:55:00,37.04,37.05,36.99,36.99,14096.0,32.0192,32.0278,31.976,31.976,14096.0
2017-04-07 14:00:00,36.99,37.04,36.99,37.02,13978.0,31.976,32.0192,31.976,32.0019,13978.0
2017-04-07 14:05:00,37.03,37.04,37.02,37.02,6996.0,32.0105,32.0192,32.0019,32.0019,6996.0
2017-04-07 14:10:00,37.02,37.02,37.0,37.01,14786.0,32.0019,32.0019,31.9846,31.9933,14786.0
2017-04-07 14:15:00,37.01,37.02,36.99,37.01,11212.0,31.9933,32.0019,31.976,31.9933,11212.0
2017-04-07 14:20:00,37.01,37.04,37.0,37.02,18038.0,31.9933,32.0192,31.9846,32.0019,18038.0
2017-04-07 14:25:00,37.02,37.02,37.0,37.01,45772.0,32.0019,32.0019,31.9846,31.9933,45772.0
2017-04-07 14:30:00,37.0,37.02,36.99,37.02,15200.0,31.9846,32.0019,31.976,32.0019,15200.0
2017-04-07 14:35:00,37.02,37.02,36.98,36.99,19906.0,32.0019,32.0019,31.9673,31.976,19906.0
2017-04-07 14:40:00,36.99,36.99,36.95,36.97,18670.0,31.976,31.976,31.9414,31.9587,18670.0
2017-04-07 14:45:00,36.98,37.01,36.97,36.99,16730.0,31.9673,31.9933,31.9587,31.976,16730.0
2017-04-07 14:50:00,36.98,36.98,36.96,36.98,55338.0,31.9673,31.9673,31.95,31.9673,55338.0
2017-04-07 14:55:00,36.98,36.99,36.95,36.95,41934.0,31.9673,31.976,31.9414,31.9414,41934.0
2017-04-07 15:00:00,36.95,36.98,36.95,36.98,35574.0,31.9414,31.9673,31.9414,31.9673,35574.0
2017-04-07 15:05:00,36.98,36.98,36.95,36.96,27548.0,31.9673,31.9673,31.9414,31.95,27548.0
2017-04-07 15:10:00,36.96,37.0,36.96,36.98,25186.0,31.95,31.9846,31.95,31.9673,25186.0
2017-04-07 15:15:00,36.98,36.99,36.96,36.99,33892.0,31.9673,31.976,31.95,31.976,33892.0
2017-04-07 15:20:00,36.99,37.01,36.97,36.99,35590.0,31.976,31.9933,31.9587,31.976,35590.0
2017-04-07 15:25:00,36.99,37.02,36.98,37.0,36038.0,31.976,32.0019,31.9673,31.9846,36038.0
2017-04-07 15:30:00,37.0,37.02,36.95,37.01,100498.0,31.9846,32.0019,31.9414,31.9933,100498.0
2017-04-07 15:35:00,37.02,37.04,37.01,37.03,62286.0,32.0019,32.0192,31.9933,32.0105,62286.0
2017-04-07 15:40:00,37.04,37.05,37.01,37.01,47658.0,32.0192,32.0278,31.9933,31.9933,47658.0
2017-04-07 15:45:00,37.02,37.05,37.01,37.04,111260.0,32.0019,32.0278,31.9933,32.0192,111260.0
2017-04-07 15:50:00,37.04,37.06,37.01,37.02,234204.0,32.0192,32.0365,31.9933,32.0019,234204.0
2017-04-07 15:55:00,37.02,37.04,36.99,37.03,255702.0,32.0019,32.0192,31.976,32.0105,255702.0
2017-04-10 09:30:00,37.03,37.12,36.93,36.98,33618.0,32.0105,32.0883,31.9241,31.9673,33618.0
2017-04-10 09:35:00,36.99,37.09,36.95,37.09,24970.0,31.976,32.0624,31.9414,32.0624,24970.0
2017-04-10 09:40:00,37.1,37.12,37.05,37.1,38650.0,32.0711,32.0883,32.0278,32.0711,38650.0
2017-04-10 09:45:00,37.11,37.17,37.1,37.17,35204.0,32.0797,32.1316,32.0711,32.1316,35204.0
2017-04-10 09:50:00,37.18,37.19,37.14,37.19,34166.0,32.1402,32.1489,32.1056,32.1489,34166.0
2017-04-10 09:55:00,37.16,37.17,37.09,37.11,49196.0,32.1229,32.1316,32.0624,32.0797,49196.0
2017-04-10 10:00:00,37.12,37.14,37.06,37.07,36604.0,32.0883,32.1056,32.0365,32.0451,36604.0
2017-04-10 10:05:00,37.08,37.12,37.06,37.07,40208.0,32.0538,32.0883,32.0365,32.0451,40208.0
2017-04-10 10:10:00,37.08,37.09,37.04,37.05,54048.0,32.0538,32.0624,32.0192,32.0278,54048.0
2017-04-10 10:15:00,37.05,37.06,37.02,37.06,37630.0,32.0278,32.0365,32.0019,32.0365,37630.0
2017-04-10 10:20:00,37.06,37.06,36.97,36.99,36628.0,32.0365,32.0365,31.9587,31.976,36628.0
2017-04-10 10:25:00,36.99,36.99,36.9,36.91,57804.0,31.976,31.976,31.8982,31.9068,57804.0
2017-04-10 10:30:00,36.91,36.96,36.9,36.92,56306.0,31.9068,31.95,31.8982,31.9154,56306.0
2017-04-10 10:35:00,36.93,36.95,36.91,36.93,83764.0,31.9241,31.9414,31.9068,31.9241,83764.0
2017-04-10 10:40:00,36.93,36.96,36.92,36.93,96724.0,31.9241,31.95,31.9154,31.9241,96724.0
2017-04-10 10:45:00,36.93,36.93,36.85,36.87,29574.0,31.9241,31.9241,31.8549,31.8722,29574.0
2017-04-10 10:50:00,36.87,36.91,36.83,36.9,47536.0,31.8722,31.9068,31.8376,31.8982,47536.0
2017-04-10 10:55:00,36.91,36.95,36.85,36.86,73984.0,31.9068,31.9414,31.8549,31.8636,73984.0
2017-04-10 11:00:00,36.85,36.85,36.8,36.83,20362.0,31.8549,31.8549,31.8117,31.8376,20362.0
2017-04-10 11:05:00,36.84,36.84,36.77,36.77,12722.0,31.8463,31.8463,31.7858,31.7858,12722.0
2017-04-10 11:10:00,36.79,36.81,36.78,36.81,9690.0,31.8031,31.8204,31.7944,31.8204,9690.0
2017-04-10 11:15:00,36.81,36.83,36.79,36.83,21184.0,31.8204,31.8376,31.8031,31.8376,21184.0
2017-04-10 11:20:00,36.83,36.85,36.82,36.85,63128.0,31.8376,31.8549,31.829,31.8549,63128.0
2017-04-10 11:25:00,36.85,36.85,36.8,36.81,27032.0,31.8549,31.8549,31.8117,31.8204,27032.0
2017-04-10 11:30:00,36.81,36.84,36.77,36.8,101274.0,31.8204,31.8463,31.7858,31.8117,101274.0
2017-04-10 11:35:00,36.79,36.84,36.78,36.79,17508.0,31.8031,31.8463,31.7944,31.8031,17508.0
2017-04-10 11:40:00,36.79,36.8,36.73,36.73,21050.0,31.8031,31.8117,31.7512,31.7512,21050.0
2017-04-10 11:45:00,36.73,36.73,36.69,36.69,16422.0,31.7512,31.7512,31.7166,31.7166,16422.0
2017-04-10 11:50:00,36.69,36.7,36.64,36.67,45674.0,31.7166,31.7253,31.6734,31.6993,45674.0
2017-04-10 11:55:00,36.67,36.69,36.66,36.68,23286.0,31.6993,31.7166,31.6907,31.708,23286.0
2017-04-10 12:00:00,36.68,36.73,36.67,36.71,31740.0,31.708,31.7512,31.6993,31.7339,31740.0
2017-04-10 12:05:00,36.72,36.74,36.71,36.73,23696.0,31.7426,31.7598,31.7339,31.7512,23696.0
2017-04-10 12:10:00,36.74,36.74,36.66,36.67,41180.0,31.7598,31.7598,31.6907,31.6993,41180.0
2017-04-10 12:15:00,36.67,36.69,36.66,36.68,19340.0,31.6993,31.7166,31.6907,31.708,19340.0
2017-04-10 12:20:00,36.67,36.7,36.66,36.7,24352.0,31.6993,31.7253,31.6907,31.7253,24352.0
2017-04-10 12:25:00,36.7,36.75,36.68,36.74,23798.0,31.7253,31.7685,31.708,31.7598,23798.0
2017-04-10 12:30:00,36.75,36.8,36.74,36.79,36526.0,31.7685,31.8117,31.7598,31.8031,36526.0
2017-04-10 12:35:00,36.77,36.78,36.77,36.77,23566.0,31.7858,31.7944,31.7858,31.7858,23566.0
2017-04-10 12:40:00,36.77,36.79,36.69,36.7,206082.0,31.7858,31.8031,31.7166,31.7253,206082.0
2017-04-10 12:45:00,36.7,36.72,36.66,36.72,63650.0,31.7253,31.7426,31.6907,31.7426,63650.0
2017-04-10 12:50:00,36.73,36.78,36.71,36.75,10240.0,31.7512,31.7944,31.7339,31.7685,10240.0
2017-04-10 12:55:00,36.75,36.79,36.75,36.78,21948.0,31.7685,31.8031,31.7685,31.7944,21948.0
2017-04-10 13:00:00,36.78,36.8,36.77,36.77,37096.0,31.7944,31.8117,31.7858,31.7858,37096.0
2017-04-10 13:05:00,36.77,36.82,36.77,36.8,45698.0,31.7858,31.829,31.7858,31.8117,45698.0
2017-04-10 13:10:00,36.81,36.85,36.81,36.85,14300.0,31.8204,31.8549,31.8204,31.8549,14300.0
2017-04-10 13:15:00,36.84,36.84,36.82,36.82,7160.0,31.8463,31.8463,31.829,31.829,7160.0
2017-04-10 13:20:00,36.83,36.85,36.83,36.85,6600.0,31.8376,31.8549,31.8376,31.8549,6600.0
2017-04-10 13:25:00,36.85,36.87,36.85,36.85,9000.0,31.8549,31.8722,31.8549,31.8549,9000.0
2017-04-10 13:30:00,36.85,36.87,36.85,36.87,8940.0,31.8549,31.8722,31.8549,31.8722,8940.0
2017-04-10 13:35:00,36.88,36.93,36.88,36.9,11000.0,31.8809,31.9241,31.8809,31.8982,11000.0
2017-04-10 13:40:00,36.91,36.91,36.88,36.91,15238.0,31.9068,31.9068,31.8809,31.9068,15238.0
2017-04-10 13:45:00,36.91,36.91,36.88,36.91,20310.0,31.9068,31.9068,31.8809,31.9068,20310.0
2017-04-10 13:50:00,36.9,36.92,36.9,36.9,20928.0,31.8982,31.9154,31.8982,31.8982,20928.0
2017-04-10 13:55:00,36.91,36.91,36.9,36.9,6818.0,31.9068,31.9068,31.8982,31.8982,6818.0
2017-04-10 14:00:00,36.91,36.91,36.85,36.86,42994.0,31.9068,31.9068,31.8549,31.8636,42994.0
2017-04-10 14:05:00,36.86,36.87,36.85,36.85,86912.0,31.8636,31.8722,31.8549,31.8549,86912.0
2017-04-10 14:10:00,36.86,36.88,36.85,36.88,21076.0,31.8636,31.8809,31.8549,31.8809,21076.0
2017-04-10 14:15:00,36.88,36.88,36.85,36.87,18654.0,31.8809,31.8809,31.8549,31.8722,18654.0
2017-04-10 14:20:00,36.87,36.88,36.85,36.87,10284.0,31.8722,31.8809,31.8549,31.8722,10284.0
2017-04-10 14:25:00,36.86,36.86,36.85,36.85,27878.0,31.8636,31.8636,31.8549,31.8549,27878.0
2017-04-10 14:30:00,36.85,36.88,36.85,36.88,34296.0,31.8549,31.8809,31.8549,31.8809,34296.0
2017-04-10 14:35:00,36.87,36.87,36.83,36.85,42248.0,31.8722,31.8722,31.8376,31.8549,42248.0
2017-04-10 14:40:00,36.85,36.86,36.82,36.82,34168.0,31.8549,31.8636,31.829,31.829,34168.0
2017-04-10 14:45:00,36.83,36.87,36.83,36.86,19698.0,31.8376,31.8722,31.8376,31.8636,19698.0
2017-04-10 14:50:00,36.85,36.85,36.83,36.83,12078.0,31.8549,31.8549,31.8376,31.8376,12078.0
2017-04-10 14:55:00,36.83,36.84,36.81,36.82,9000.0,31.8376,31.8463,31.8204,31.829,9000.0
2017-04-10 15:00:00,36.82,36.85,36.81,36.84,9422.0,31.829,31.8549,31.8204,31.8463,9422.0
2017-04-10 15:05:00,36.84,36.86,36.8,36.8,19576.0,31.8463,31.8636,31.8117,31.8117,19576.0
2017-04-10 15:10:00,36.81,36.82,36.79,36.82,15436.0,31.8204,31.829,31.8031,31.829,15436.0
2017-04-10 15:15:00,36.82,36.85,36.81,36.83,35642.0,31.829,31.8549,31.8204,31.8376,35642.0
2017-04-10 15:20:00,36.83,36.83,36.72,36.72,31514.0,31.8376,31.8376,31.7426,31.7426,31514.0
2017-04-10 15:25:00,36.73,36.73,36.71,36.71,44340.0,31.7512,31.7512,31.7339,31.7339,44340.0
2017-04-10 15:30:00,36.71,36.71,36.67,36.68,38440.0,31.7339,31.7339,31.6993,31.708,38440.0
2017-04-10 15:35:00,36.68,36.7,36.66,36.69,38768.0,31.708,31.7253,31.6907,31.7166,38768.0
2017-04-10 15:40:00,36.69,36.71,36.68,36.68,40752.0,31.7166,31.7339,31.708,31.708,40752.0
2017-04-10 15:45:00,36.68,36.73,36.67,36.7,58120.0,31.708,31.7512,31.6993,31.7253,58120.0
2017-04-10 15:50:00,36.7,36.7,36.67,36.67,75676.0,31.7253,31.7253,31.6993,31.6993,75676.0
2017-04-10 15:55:00,36.68,36.71,36.68,36.71,144754.0,31.708,31.7339,31.708,31.7339,144754.0
2017-04-11 09:30:00,36.52,36.57,36.26,36.4,39054.0,31.5697,31.6129,31.3449,31.4659,39054.0
2017-04-11 09:35:00,36.42,36.57,36.33,36.42,50660.0,31.4832,31.6129,31.4054,31.4832,50660.0
2017-04-11 09:40:00,36.38,36.38,36.25,36.35,59060.0,31.4486,31.4486,31.3363,31.4227,59060.0
2017-04-11 09:45:00,36.32,36.32,36.2,36.24,61024.0,31.3968,31.3968,31.293,31.3276,61024.0
2017-04-11 09:50:00,36.24,36.27,36.18,36.24,32322.0,31.3276,31.3536,31.2758,31.3276,32322.0
2017-04-11 09:55:00,36.25,36.26,36.19,36.24,36894.0,31.3363,31.3449,31.2844,31.3276,36894.0
2017-04-11 10:00:00,36.24,36.26,36.19,36.24,37940.0,31.3276,31.3449,31.2844,31.3276,37940.0
2017-04-11 10:05:00,36.24,36.28,36.16,36.17,82366.0,31.3276,31.3622,31.2585,31.2671,82366.0
2017-04-11 10:10:00,36.18,36.18,36.04,36.07,107322.0,31.2758,31.2758,31.1547,31.1807,107322.0
2017-04-11 10:15:00,36.07,36.09,36.0,36.02,52822.0,31.1807,31.198,31.1202,31.1374,52822.0
2017-04-11 10:20:00,36.02,36.04,35.85,35.9,69322.0,31.1374,31.1547,30.9905,31.0337,69322.0
2017-04-11 10:25:00,35.9,35.92,35.79,35.85,94118.0,31.0337,31.051,30.9386,30.9905,94118.0
2017-04-11 10:30:00,35.86,35.88,35.73,35.75,166568.0,30.9991,31.0164,30.8868,30.904,166568.0
2017-04-11 10:35:00,35.75,35.8,35.7,35.76,140564.0,30.904,30.9473,30.8608,30.9127,140564.0
2017-04-11 10:40:00,35.77,35.8,35.73,35.8,56712.0,30.9213,30.9473,30.8868,30.9473,56712.0
2017-04-11 10:45:00,35.8,35.88,35.77,35.84,201686.0,30.9473,31.0164,30.9213,30.9818,201686.0
2017-04-11 10:50:00,35.84,35.88,35.76,35.88,95934.0,30.9818,31.0164,30.9127,31.0164,95934.0
2017-04-11 10:55:00,35.87,35.87,35.82,35.87,121196.0,31.0078,31.0078,30.9646,31.0078,121196.0
2017-04-11 11:00:00,35.86,35.96,35.84,35.95,142454.0,30.9991,31.0856,30.9818,31.0769,142454.0
2017-04-11 11:05:00,35.96,35.98,35.93,35.93,159488.0,31.0856,31.1029,31.0596,31.0596,159488.0
2017-04-11 11:10:00,35.93,35.96,35.83,35.83,38594.0,31.0596,31.0856,30.9732,30.9732,38594.0
2017-04-11 11:15:00,35.83,35.84,35.8,35.83,45640.0,30.9732,30.9818,30.9473,30.9732,45640.0
2017-04-11 11:20:00,35.84,35.84,35.8,35.81,52336.0,30.9818,30.9818,30.9473,30.9559,52336.0
2017-04-11 11:25:00,35.81,35.81,35.71,35.8,102662.0,30.9559,30.9559,30.8695,30.9473,102662.0
2017-04-11 11:30:00,35.81,35.84,35.77,35.81,77498.0,30.9559,30.9818,30.9213,30.9559,77498.0
2017-04-11 11:35:00,35.81,35.9,35.81,35.89,140126.0,30.9559,31.0337,30.9559,31.0251,140126.0
2017-04-11 11:40:00,35.89,35.91,35.84,35.86,82420.0,31.0251,31.0424,30.9818,30.9991,82420.0
2017-04-11 11:45:00,35.85,35.85,35.8,35.83,25916.0,30.9905,30.9905,30.9473,30.9732,25916.0
2017-04-11 11:50:00,35.82,35.89,35.82,35.84,32234.0,30.9646,31.0251,30.9646,30.9818,32234.0
2017-04-11 11:55:00,35.85,35.87,35.82,35.87,25500.0,30.9905,31.0078,30.9646,31.0078,25500.0
2017-04-11 12:00:00,35.87,35.87,35.81,35.85,41846.0,31.0078,31.0078,30.9559,30.9905,41846.0
2017-04-11 12:05:00,35.85,35.88,35.85,35.85,14492.0,30.9905,31.0164,30.9905,30.9905,14492.0
2017-04-11 12:10:00,35.85,35.96,35.85,35.95,42926.0,30.9905,31.0856,30.9905,31.0769,42926.0
2017-04-11 12:15:00,35.96,35.97,35.93,35.96,31510.0,31.0856,31.0942,31.0596,31.0856,31510.0
2017-04-11 12:20:00,35.96,36.05,35.95,36.05,46452.0,31.0856,31.1634,31.0769,31.1634,46452.0
2017-04-11 12:25:00,36.05,36.1,36.05,36.09,78902.0,31.1634,31.2066,31.1634,31.198,78902.0
2017-04-11 12:30:00,36.07,36.08,36.01,36.04,143408.0,31.1807,31.1893,31.1288,31.1547,143408.0
2017-04-11 12:35:00,36.03,36.07,36.02,36.06,44270.0,31.1461,31.1807,31.1374,31.172,44270.0
2017-04-11 12:40:00,36.05,36.09,36.04,36.06,150980.0,31.1634,31.198,31.1547,31.172,150980.0
2017-04-11 12:45:00,36.06,36.07,36.01,36.01,21914.0,31.172,31.1807,31.1288,31.1288,21914.0
2017-04-11 12:50:00,36.02,36.13,36.02,36.13,29322.0,31.1374,31.2325,31.1374,31.2325,29322.0
2017-04-11 12:55:00,36.13,36.13,36.09,36.1,22484.0,31.2325,31.2325,31.198,31.2066,22484.0
2017-04-11 13:00:00,36.1,36.18,36.1,36.18,41054.0,31.2066,31.2758,31.2066,31.2758,41054.0
2017-04-11 13:05:00,36.18,36.24,36.18,36.21,427500.0,31.2758,31.3276,31.2758,31.3017,427500.0
2017-04-11 13:10:00,36.22,36.22,36.11,36.16,34094.0,31.3103,31.3103,31.2152,31.2585,34094.0
2017-04-11 13:15:00,36.15,36.16,36.12,36.16,13606.0,31.2498,31.2585,31.2239,31.2585,13606.0
2017-04-11 13:20:00,36.16,36.18,36.1,36.1,30042.0,31.2585,31.2758,31.2066,31.2066,30042.0
2017-04-11 13:25:00,36.12,36.15,36.1,36.13,22664.0,31.2239,31.2498,31.2066,31.2325,22664.0
2017-04-11 13:30:00,36.13,36.15,36.1,36.11,28342.0,31.2325,31.2498,31.2066,31.2152,28342.0
2017-04-11 13:35:00,36.11,36.21,36.11,36.2,68860.0,31.2152,31.3017,31.2152,31.293,68860.0
2017-04-11 13:40:00,36.21,36.21,36.13,36.15,37038.0,31.3017,31.3017,31.2325,31.2498,37038.0
2017-04-11 13:45:00,36.15,36.16,36.12,36.13,29452.0,31.2498,31.2585,31.2239,31.2325,29452.0
2017-04-11 13:50:00,36.13,36.16,36.13,36.16,17466.0,31.2325,31.2585,31.2325,31.2585,17466.0
2017-04-11 13:55:00,36.15,36.23,36.13,36.21,127174.0,31.2498,31.319,31.2325,31.3017,127174.0
2017-04-11 14:00:00,36.21,36.26,36.2,36.24,81430.0,31.3017,31.3449,31.293,31.3276,81430.0
2017-04-11 14:05:00,36.23,36.26,36.23,36.25,36110.0,31.319,31.3449,31.319,31.3363,36110.0
2017-04-11 14:10:00,36.26,36.27,36.2,36.24,97976.0,31.3449,31.3536,31.293,31.3276,97976.0
2017-04-11 14:15:00,36.24,36.25,36.22,36.24,47766.0,31.3276,31.3363,31.3103,31.3276,47766.0
2017-04-11 14:20:00,36.24,36.26,36.23,36.25,22370.0,31.3276,31.3449,31.319,31.3363,22370.0
2017-04-11 14:25:00,36.24,36.26,36.23,36.24,25578.0,31.3276,31.3449,31.319,31.3276,25578.0
2017-04-11 14:30:00,36.24,36.27,36.23,36.27,23108.0,31.3276,31.3536,31.319,31.3536,23108.0
2017-04-11 14:35:00,36.27,36.27,36.24,36.24,15726.0,31.3536,31.3536,31.3276,31.3276,15726.0
2017-04-11 14:40:00,36.25,36.27,36.21,36.22,30386.0,31.3363,31.3536,31.3017,31.3103,30386.0
2017-04-11 14:45:00,36.21,36.24,36.13,36.22,55150.0,31.3017,31.3276,31.2325,31.3103,55150.0
2017-04-11 14:50:00,36.22,36.24,36.19,36.23,32630.0,31.3103,31.3276,31.2844,31.319,32630.0
2017-04-11 14:55:00,36.24,36.26,36.2,36.25,70314.0,31.3276,31.3449,31.293,31.3363,70314.0
2017-04-11 15:00:00,36.24,36.26,36.19,36.21,81692.0,31.3276,31.3449,31.2844,31.3017,81692.0
2017-04-11 15:05:00,36.2,36.21,36.14,36.18,120034.0,31.293,31.3017,31.2412,31.2758,120034.0
2017-04-11 15:10:00,36.18,36.21,36.1,36.14,114118.0,31.2758,31.3017,31.2066,31.2412,114118.0
2017-04-11 15:15:00,36.13,36.16,36.11,36.16,111204.0,31.2325,31.2585,31.2152,31.2585,111204.0
2017-04-11 15:20:00,36.15,36.19,36.13,36.16,60790.0,31.2498,31.2844,31.2325,31.2585,60790.0
2017-04-11 15:25:00,36.16,36.19,36.16,36.16,39982.0,31.2585,31.2844,31.2585,31.2585,39982.0
2017-04-11 15:30:00,36.17,36.24,36.16,36.22,78528.0,31.2671,31.3276,31.2585,31.3103,78528.0
2017-04-11 15:35:00,36.22,36.25,36.19,36.22,54688.0,31.3103,31.3363,31.2844,31.3103,54688.0
2017-04-11 15:40:00,36.22,36.23,36.17,36.17,62164.0,31.3103,31.319,31.2671,31.2671,62164.0
2017-04-11 15:45:00,36.18,36.22,36.17,36.2,67848.0,31.2758,31.3103,31.2671,31.293,67848.0
2017-04-11 15:50:00,36.21,36.24,36.19,36.24,120200.0,31.3017,31.3276,31.2844,31.3276,120200.0
2017-04-11 15:55:00,36.23,36.34,36.23,36.34,351590.0,31.319,31.4141,31.319,31.4141,351590.0
2017-04-12 09:30:00,36.32,36.32,36.16,36.24,36476.0,31.3968,31.3968,31.2585,31.3276,36476.0
2017-04-12 09:35:00,36.24,36.29,36.17,36.22,121842.0,31.3276,31.3708,31.2671,31.3103,121842.0
2017-04-12 09:40:00,36.2,36.26,36.14,36.14,14918.0,31.293,31.3449,31.2412,31.2412,14918.0
2017-04-12 09:45:00,36.16,36.27,36.16,36.24,9534.0,31.2585,31.3536,31.2585,31.3276,9534.0
2017-04-12 09:50:00,36.24,36.31,36.22,36.27,52708.0,31.3276,31.3881,31.3103,31.3536,52708.0
2017-04-12 09:55:00,36.28,36.3,36.18,36.23,62616.0,31.3622,31.3795,31.2758,31.319,62616.0
2017-04-12 10:00:00,36.24,36.26,36.22,36.25,44598.0,31.3276,31.3449,31.3103,31.3363,44598.0
2017-04-12 10:05:00,36.26,36.27,36.21,36.26,47274.0,31.3449,31.3536,31.3017,31.3449,47274.0
2017-04-12 10:10:00,36.24,36.31,36.21,36.31,77174.0,31.3276,31.3881,31.3017,31.3881,77174.0
2017-04-12 10:15:00,36.31,36.35,36.29,36.35,23086.0,31.3881,31.4227,31.3708,31.4227,23086.0
2017-04-12 10:20:00,36.33,36.34,36.26,36.27,37280.0,31.4054,31.4141,31.3449,31.3536,37280.0
2017-04-12 10:25:00,36.27,36.28,36.18,36.24,62664.0,31.3536,31.3622,31.2758,31.3276,62664.0
2017-04-12 10:30:00,36.24,36.27,36.22,36.27,60680.0,31.3276,31.3536,31.3103,31.3536,60680.0
2017-04-12 10:35:00,36.27,36.3,36.24,36.27,108122.0,31.3536,31.3795,31.3276,31.3536,108122.0
2017-04-12 10:40:00,36.27,36.27,36.21,36.22,91980.0,31.3536,31.3536,31.3017,31.3103,91980.0
2017-04-12 10:45:00,36.22,36.27,36.18,36.24,135108.0,31.3103,31.3536,31.2758,31.3276,135108.0
2017-04-12 10:50:00,36.24,36.26,36.21,36.24,105542.0,31.3276,31.3449,31.3017,31.3276,105542.0
2017-04-12 10:55:00,36.24,36.26,36.2,36.22,113698.0,31.3276,31.3449,31.293,31.3103,113698.0
2017-04-12 11:00:00,36.23,36.23,36.15,36.19,65460.0,31.319,31.319,31.2498,31.2844,65460.0
2017-04-12 11:05:00,36.19,36.27,36.18,36.24,25416.0,31.2844,31.3536,31.2758,31.3276,25416.0
2017-04-12 11:10:00,36.23,36.25,36.22,36.23,13770.0,31.319,31.3363,31.3103,31.319,13770.0
2017-04-12 11:15:00,36.22,36.25,36.22,36.25,16872.0,31.3103,31.3363,31.3103,31.3363,16872.0
2017-04-12 11:20:00,36.26,36.27,36.21,36.24,26682.0,31.3449,31.3536,31.3017,31.3276,26682.0
2017-04-12 11:25:00,36.24,36.27,36.24,36.26,31370.0,31.3276,31.3536,31.3276,31.3449,31370.0
2017-04-12 11:30:00,36.26,36.26,36.22,36.24,59226.0,31.3449,31.3449,31.3103,31.3276,59226.0
2017-04-12 11:35:00,36.24,36.25,36.22,36.23,140388.0,31.3276,31.3363,31.3103,31.319,140388.0
2017-04-12 11:40:00,36.23,36.25,36.22,36.24,99584.0,31.319,31.3363,31.3103,31.3276,99584.0
2017-04-12 11:45:00,36.24,36.26,36.23,36.24,50712.0,31.3276,31.3449,31.319,31.3276,50712.0
2017-04-12 11:50:00,36.24,36.25,36.2,36.22,298864.0,31.3276,31.3363,31.293,31.3103,298864.0
2017-04-12 11:55:00,36.21,36.23,36.11,36.13,149464.0,31.3017,31.319,31.2152,31.2325,149464.0
2017-04-12 12:00:00,36.12,36.13,35.99,35.99,119268.0,31.2239,31.2325,31.1115,31.1115,119268.0
2017-04-12 12:05:00,35.98,36.0,35.93,35.99,203914.0,31.1029,31.1202,31.0596,31.1115,203914.0
2017-04-12 12:10:00,35.99,36.02,35.98,36.0,166974.0,31.1115,31.1374,31.1029,31.1202,166974.0
2017-04-12 12:15:00,36.01,36.03,35.99,35.99,33730.0,31.1288,31.1461,31.1115,31.1115,33730.0
2017-04-12 12:20:00,35.99,36.0,35.9,35.91,38918.0,31.1115,31.1202,31.0337,31.0424,38918.0
2017-04-12 12:25:00,35.92,35.98,35.92,35.98,66656.0,31.051,31.1029,31.051,31.1029,66656.0
2017-04-12 12:30:00,35.97,35.98,35.94,35.97,21728.0,31.0942,31.1029,31.0683,31.0942,21728.0
2017-04-12 12:35:00,35.96,35.98,35.86,35.91,22284.0,31.0856,31.1029,30.9991,31.0424,22284.0
2017-04-12 12:40:00,35.92,35.92,35.88,35.92,25408.0,31.051,31.051,31.0164,31.051,25408.0
2017-04-12 12:45:00,35.93,35.93,35.9,35.91,9268.0,31.0596,31.0596,31.0337,31.0424,9268.0
2017-04-12 12:50:00,35.92,35.92,35.87,35.91,31946.0,31.051,31.051,31.0078,31.0424,31946.0
2017-04-12 12:55:00,35.88,35.94,35.85,35.93,27216.0,31.0164,31.0683,30.9905,31.0596,27216.0
2017-04-12 13:00:00,35.93,35.99,35.91,35.98,15040.0,31.0596,31.1115,31.0424,31.1029,15040.0
2017-04-12 13:05:00,35.98,36.02,35.96,36.02,15640.0,31.1029,31.1374,31.0856,31.1374,15640.0
2017-04-12 13:10:00,36.01,36.08,36.01,36.08,45740.0,31.1288,31.1893,31.1288,31.1893,45740.0
2017-04-12 13:15:00,36.07,36.1,36.06,36.09,42248.0,31.1807,31.2066,31.172,31.198,42248.0
2017-04-12 13:20:00,36.07,36.08,36.04,36.06,65460.0,31.1807,31.1893,31.1547,31.172,65460.0
2017-04-12 13:25:00,36.06,36.08,36.06,36.08,45046.0,31.172,31.1893,31.172,31.1893,45046.0
2017-04-12 13:30:00,36.08,36.09,36.06,36.09,26200.0,31.1893,31.198,31.172,31.198,26200.0
2017-04-12 13:35:00,36.09,36.15,36.06,36.15,34022.0,31.198,31.2498,31.172,31.2498,34022.0
2017-04-12 13:40:00,36.15,36.17,36.13,36.14,36240.0,31.2498,31.2671,31.2325,31.2412,36240.0
2017-04-12 13:45:00,36.15,36.15,36.1,36.13,11758.0,31.2498,31.2498,31.2066,31.2325,11758.0
2017-04-12 13:50:00,36.11,36.12,36.07,36.09,19838.0,31.2152,31.2239,31.1807,31.198,19838.0
2017-04-12 13:55:00,36.09,36.17,36.08,36.17,14792.0,31.198,31.2671,31.1893,31.2671,14792.0
2017-04-12 14:00:00,36.16,36.16,36.12,36.14,13158.0,31.2585,31.2585,31.2239,31.2412,13158.0
2017-04-12 14:05:00,36.15,36.18,36.13,36.16,14846.0,31.2498,31.2758,31.2325,31.2585,14846.0
2017-04-12 14:10:00,36.16,36.19,36.15,36.18,38326.0,31.2585,31.2844,31.2498,31.2758,38326.0
2017-04-12 14:15:00,36.17,36.18,36.16,36.18,13804.0,31.2671,31.2758,31.2585,31.2758,13804.0
2017-04-12 14:20:00,36.18,36.18,36.14,36.15,5800.0,31.2758,31.2758,31.2412,31.2498,5800.0
2017-04-12 14:25:00,36.15,36.16,36.13,36.15,12848.0,31.2498,31.2585,31.2325,31.2498,12848.0
2017-04-12 14:30:00,36.15,36.2,36.14,36.19,32344.0,31.2498,31.293,31.2412,31.2844,32344.0
2017-04-12 14:35:00,36.19,36.19,36.13,36.13,27668.0,31.2844,31.2844,31.2325,31.2325,27668.0
2017-04-12 14:40:00,36.13,36.13,36.09,36.11,18766.0,31.2325,31.2325,31.198,31.2152,18766.0
2017-04-12 14:45:00,36.11,36.15,36.05,36.06,137342.0,31.2152,31.2498,31.1634,31.172,137342.0
2017-04-12 14:50:00,36.06,36.12,36.04,36.12,52222.0,31.172,31.2239,31.1547,31.2239,52222.0
2017-04-12 14:55:00,36.12,36.15,36.12,36.14,28974.0,31.2239,31.2498,31.2239,31.2412,28974.0
2017-04-12 15:00:00,36.15,36.15,36.08,36.08,31814.0,31.2498,31.2498,31.1893,31.1893,31814.0
2017-04-12 15:05:00,36.09,36.1,36.05,36.09,37112.0,31.198,31.2066,31.1634,31.198,37112.0
2017-04-12 15:10:00,36.09,36.13,36.07,36.1,45942.0,31.198,31.2325,31.1807,31.2066,45942.0
2017-04-12 15:15:00,36.1,36.1,36.05,36.05,51302.0,31.2066,31.2066,31.1634,31.1634,51302.0
2017-04-12 15:20:00,36.05,36.13,36.05,36.12,61576.0,31.1634,31.2325,31.1634,31.2239,61576.0
2017-04-12 15:25:00,36.12,36.13,36.07,36.11,54144.0,31.2239,31.2325,31.1807,31.2152,54144.0
2017-04-12 15:30:00,36.1,36.13,36.09,36.1,51292.0,31.2066,31.2325,31.198,31.2066,51292.0
2017-04-12 15:35:00,36.1,36.11,36.05,36.06,62806.0,31.2066,31.2152,31.1634,31.172,62806.0
2017-04-12 15:40:00,36.06,36.07,36.01,36.02,63928.0,31.172,31.1807,31.1288,31.1374,63928.0
2017-04-12 15:45:00,36.01,36.04,35.98,35.98,81008.0,31.1288,31.1547,31.1029,31.1029,81008.0
2017-04-12 15:50:00,35.98,36.02,35.97,36.01,159826.0,31.1029,31.1374,31.0942,31.1288,159826.0
2017-04-12 15:55:00,36.01,36.27,35.99,36.08,794826.0,31.1288,31.3536,31.1115,31.1893,794826.0
2017-04-13 09:30:00,36.01,36.08,35.96,36.06,80346.0,31.1288,31.1893,31.0856,31.172,80346.0
2017-04-13 09:35:00,36.05,36.24,36.04,36.2,25396.0,31.1634,31.3276,31.1547,31.293,25396.0
2017-04-13 09:40:00,36.2,36.24,36.16,36.24,33672.0,31.293,31.3276,31.2585,31.3276,33672.0
2017-04-13 09:45:00,36.21,36.27,36.18,36.27,23168.0,31.3017,31.3536,31.2758,31.3536,23168.0
2017-04-13 09:50:00,36.26,36.37,36.26,36.32,24800.0,31.3449,31.44,31.3449,31.3968,24800.0
2017-04-13 09:55:00,36.32,36.35,36.31,36.32,10700.0,31.3968,31.4227,31.3881,31.3968,10700.0
2017-04-13 10:00:00,36.32,36.43,36.31,36.42,22600.0,31.3968,31.4919,31.3881,31.4832,22600.0
2017-04-13 10:05:00,36.41,36.42,36.35,36.38,15000.0,31.4746,31.4832,31.4227,31.4486,15000.0
2017-04-13 10:10:00,36.38,36.4,36.32,36.33,16652.0,31.4486,31.4659,31.3968,31.4054,16652.0
2017-04-13 10:15:00,36.32,36.38,36.3,36.35,35102.0,31.3968,31.4486,31.3795,31.4227,35102.0
2017-04-13 10:20:00,36.34,36.35,36.29,36.33,29428.0,31.4141,31.4227,31.3708,31.4054,29428.0
2017-04-13 10:25:00,36.33,36.38,36.32,36.34,52910.0,31.4054,31.4486,31.3968,31.4141,52910.0
2017-04-13 10:30:00,36.35,36.35,36.32,36.33,42488.0,31.4227,31.4227,31.3968,31.4054,42488.0
2017-04-13 10:35:00,36.33,36.41,36.31,36.39,85204.0,31.4054,31.4746,31.3881,31.4573,85204.0
2017-04-13 10:40:00,36.39,36.44,36.37,36.43,81642.0,31.4573,31.5005,31.44,31.4919,81642.0
2017-04-13 10:45:00,36.43,36.43,36.33,36.36,70280.0,31.4919,31.4919,31.4054,31.4314,70280.0
2017-04-13 10:50:00,36.35,36.43,36.35,36.42,49850.0,31.4227,31.4919,31.4227,31.4832,49850.0
2017-04-13 10:55:00,36.42,36.42,36.38,36.4,24160.0,31.4832,31.4832,31.4486,31.4659,24160.0
2017-04-13 11:00:00,36.41,36.42,36.39,36.4,23328.0,31.4746,31.4832,31.4573,31.4659,23328.0
2017-04-13 11:05:00,36.4,36.41,36.38,36.39,26404.0,31.4659,31.4746,31.4486,31.4573,26404.0
2017-04-13 11:10:00,36.38,36.41,36.38,36.4,43708.0,31.4486,31.4746,31.4486,31.4659,43708.0
2017-04-13 11:15:00,36.4,36.4,36.38,36.39,56328.0,31.4659,31.4659,31.4486,31.4573,56328.0
2017-04-13 11:20:00,36.4,36.43,36.37,36.42,42696.0,31.4659,31.4919,31.44,31.4832,42696.0
2017-04-13 11:25:00,36.41,36.42,36.38,36.39,13970.0,31.4746,31.4832,31.4486,31.4573,13970.0
2017-04-13 11:30:00,36.39,36.41,36.39,36.4,26382.0,31.4573,31.4746,31.4573,31.4659,26382.0
2017-04-13 11:35:00,36.4,36.42,36.38,36.42,36542.0,31.4659,31.4832,31.4486,31.4832,36542.0
2017-04-13 11:40:00,36.42,36.42,36.39,36.4,7954.0,31.4832,31.4832,31.4573,31.4659,7954.0
2017-04-13 11:45:00,36.4,36.4,36.38,36.4,42172.0,31.4659,31.4659,31.4486,31.4659,42172.0
2017-04-13 11:50:00,36.4,36.41,36.38,36.4,18714.0,31.4659,31.4746,31.4486,31.4659,18714.0
2017-04-13 11:55:00,36.4,36.41,36.38,36.4,27802.0,31.4659,31.4746,31.4486,31.4659,27802.0
2017-04-13 12:00:00,36.4,36.42,36.38,36.41,76790.0,31.4659,31.4832,31.4486,31.4746,76790.0
2017-04-13 12:05:00,36.4,36.42,36.38,36.41,112070.0,31.4659,31.4832,31.4486,31.4746,112070.0
2017-04-13 12:10:00,36.41,36.41,36.37,36.4,113048.0,31.4746,31.4746,31.44,31.4659,113048.0
2017-04-13 12:15:00,36.39,36.41,36.37,36.38,68852.0,31.4573,31.4746,31.44,31.4486,68852.0
2017-04-13 12:20:00,36.38,36.43,36.38,36.42,72828.0,31.4486,31.4919,31.4486,31.4832,72828.0
2017-04-13 12:25:00,36.41,36.44,36.41,36.43,24206.0,31.4746,31.5005,31.4746,31.4919,24206.0
2017-04-13 12:30:00,36.44,36.45,36.42,36.43,19332.0,31.5005,31.5092,31.4832,31.4919,19332.0
2017-04-13 12:35:00,36.41,36.44,36.41,36.43,32368.0,31.4746,31.5005,31.4746,31.4919,32368.0
2017-04-13 12:40:00,36.43,36.43,36.4,36.43,58344.0,31.4919,31.4919,31.4659,31.4919,58344.0
2017-04-13 12:45:00,36.43,36.43,36.41,36.43,45296.0,31.4919,31.4919,31.4746,31.4919,45296.0
2017-04-13 12:50:00,36.43,36.45,36.42,36.44,11792.0,31.4919,31.5092,31.4832,31.5005,11792.0
2017-04-13 12:55:00,36.43,36.45,36.42,36.43,14870.0,31.4919,31.5092,31.4832,31.4919,14870.0
2017-04-13 13:00:00,36.42,36.43,36.4,36.42,127624.0,31.4832,31.4919,31.4659,31.4832,127624.0
2017-04-13 13:05:00,36.42,36.43,36.33,36.33,218526.0,31.4832,31.4919,31.4054,31.4054,218526.0
2017-04-13 13:10:00,36.33,36.37,36.25,36.27,54568.0,31.4054,31.44,31.3363,31.3536,54568.0
2017-04-13 13:15:00,36.26,36.27,36.24,36.25,26850.0,31.3449,31.3536,31.3276,31.3363,26850.0
2017-04-13 13:20:00,36.26,36.26,36.19,36.22,23006.0,31.3449,31.3449,31.2844,31.3103,23006.0
2017-04-13 13:25:00,36.21,36.29,36.21,36.29,33844.0,31.3017,31.3708,31.3017,31.3708,33844.0
2017-04-13 13:30:00,36.27,36.29,36.25,36.25,13698.0,31.3536,31.3708,31.3363,31.3363,13698.0
2017-04-13 13:35:00,36.25,36.26,36.24,36.24,11262.0,31.3363,31.3449,31.3276,31.3276,11262.0
2017-04-13 13:40:00,36.24,36.27,36.23,36.23,14590.0,31.3276,31.3536,31.319,31.319,14590.0
2017-04-13 13:45:00,36.22,36.23,36.18,36.19,16000.0,31.3103,31.319,31.2758,31.2844,16000.0
2017-04-13 13:50:00,36.19,36.26,36.18,36.25,25728.0,31.2844,31.3449,31.2758,31.3363,25728.0
2017-04-13 13:55:00,36.26,36.27,36.24,36.24,28410.0,31.3449,31.3536,31.3276,31.3276,28410.0
2017-04-13 14:00:00,36.25,36.26,36.21,36.24,40608.0,31.3363,31.3449,31.3017,31.3276,40608.0
2017-04-13 14:05:00,36.24,36.28,36.24,36.26,28600.0,31.3276,31.3622,31.3276,31.3449,28600.0
2017-04-13 14:10:00,36.26,36.27,36.23,36.25,25302.0,31.3449,31.3536,31.319,31.3363,25302.0
2017-04-13 14:15:00,36.24,36.27,36.24,36.25,36536.0,31.3276,31.3536,31.3276,31.3363,36536.0
2017-04-13 14:20:00,36.25,36.27,36.24,36.26,22580.0,31.3363,31.3536,31.3276,31.3449,22580.0
2017-04-13 14:25:00,36.26,36.29,36.25,36.25,19270.0,31.3449,31.3708,31.3363,31.3363,19270.0
2017-04-13 14:30:00,36.24,36.27,36.24,36.26,25786.0,31.3276,31.3536,31.3276,31.3449,25786.0
2017-04-13 14:35:00,36.26,36.26,36.24,36.25,27400.0,31.3449,31.3449,31.3276,31.3363,27400.0
2017-04-13 14:40:00,36.25,36.27,36.24,36.26,23098.0,31.3363,31.3536,31.3276,31.3449,23098.0
2017-04-13 14:45:00,36.26,36.27,36.25,36.26,28302.0,31.3449,31.3536,31.3363,31.3449,28302.0
2017-04-13 14:50:00,36.25,36.29,36.24,36.27,72610.0,31.3363,31.3708,31.3276,31.3536,72610.0
2017-04-13 14:55:00,36.27,36.29,36.25,36.27,66856.0,31.3536,31.3708,31.3363,31.3536,66856.0
2017-04-13 15:00:00,36.26,36.27,36.25,36.27,88056.0,31.3449,31.3536,31.3363,31.3536,88056.0
2017-04-13 15:05:00,36.27,36.3,36.26,36.27,91414.0,31.3536,31.3795,31.3449,31.3536,91414.0
2017-04-13 15:10:00,36.27,36.27,36.18,36.19,255030.0,31.3536,31.3536,31.2758,31.2844,255030.0
2017-04-13 15:15:00,36.19,36.21,36.17,36.21,113874.0,31.2844,31.3017,31.2671,31.3017,113874.0
2017-04-13 15:20:00,36.2,36.23,36.19,36.2,39384.0,31.293,31.319,31.2844,31.293,39384.0
2017-04-13 15:25:00,36.2,36.21,36.19,36.2,38728.0,31.293,31.3017,31.2844,31.293,38728.0
2017-04-13 15:30:00,36.2,36.21,36.13,36.13,53964.0,31.293,31.3017,31.2325,31.2325,53964.0
2017-04-13 15:35:00,36.13,36.13,36.08,36.08,173352.0,31.2325,31.2325,31.1893,31.1893,173352.0
2017-04-13 15:40:00,36.07,36.09,36.04,36.07,48430.0,31.1807,31.198,31.1547,31.1807,48430.0
2017-04-13 15:45:00,36.07,36.18,36.07,36.17,60254.0,31.1807,31.2758,31.1807,31.2671,60254.0
2017-04-13 15:50:00,36.16,36.17,36.1,36.13,142994.0,31.2585,31.2671,31.2066,31.2325,142994.0
2017-04-13 15:55:00,36.13,36.14,36.1,36.13,363926.0,31.2325,31.2412,31.2066,31.2325,363926.0
2017-04-17 09:30:00,36.27,36.3,36.18,36.21,30480.0,31.3536,31.3795,31.2758,31.3017,30480.0
2017-04-17 09:35:00,36.24,36.42,36.24,36.4,27954.0,31.3276,31.4832,31.3276,31.4659,27954.0
2017-04-17 09:40:00,36.39,36.42,36.32,36.37,61334.0,31.4573,31.4832,31.3968,31.44,61334.0
2017-04-17 09:45:00,36.37,36.37,36.31,36.35,12088.0,31.44,31.44,31.3881,31.4227,12088.0
2017-04-17 09:50:00,36.35,36.43,36.34,36.42,12910.0,31.4227,31.4919,31.4141,31.4832,12910.0
2017-04-17 09:55:00,36.41,36.42,36.4,36.42,8774.0,31.4746,31.4832,31.4659,31.4832,8774.0
2017-04-17 10:00:00,36.38,36.38,36.34,36.35,14660.0,31.4486,31.4486,31.4141,31.4227,14660.0
2017-04-17 10:05:00,36.36,36.39,36.35,36.38,35540.0,31.4314,31.4573,31.4227,31.4486,35540.0
2017-04-17 10:10:00,36.37,36.43,36.36,36.41,18496.0,31.44,31.4919,31.4314,31.4746,18496.0
2017-04-17 10:15:00,36.43,36.59,36.43,36.57,44572.0,31.4919,31.6302,31.4919,31.6129,44572.0
2017-04-17 10:20:00,36.55,36.56,36.51,36.54,23412.0,31.5956,31.6042,31.561,31.587,23412.0
2017-04-17 10:25:00,36.54,36.55,36.52,36.52,29600.0,31.587,31.5956,31.5697,31.5697,29600.0
2017-04-17 10:30:00,36.52,36.59,36.52,36.58,53628.0,31.5697,31.6302,31.5697,31.6215,53628.0
2017-04-17 10:35:00,36.58,36.59,36.51,36.54,57172.0,31.6215,31.6302,31.561,31.587,57172.0
2017-04-17 10:40:00,36.54,36.55,36.51,36.52,102790.0,31.587,31.5956,31.561,31.5697,102790.0
2017-04-17 10:45:00,36.52,36.58,36.52,36.56,35888.0,31.5697,31.6215,31.5697,31.6042,35888.0
2017-04-17 10:50:00,36.56,36.57,36.52,36.52,41126.0,31.6042,31.6129,31.5697,31.5697,41126.0
2017-04-17 10:55:00,36.52,36.55,36.52,36.53,33874.0,31.5697,31.5956,31.5697,31.5783,33874.0
2017-04-17 11:00:00,36.52,36.55,36.51,36.54,34380.0,31.5697,31.5956,31.561,31.587,34380.0
2017-04-17 11:05:00,36.54,36.54,36.52,36.53,8062.0,31.587,31.587,31.5697,31.5783,8062.0
2017-04-17 11:10:00,36.53,36.56,36.52,36.56,16486.0,31.5783,31.6042,31.5697,31.6042,16486.0
2017-04-17 11:15:00,36.56,36.57,36.55,36.55,24314.0,31.6042,31.6129,31.5956,31.5956,24314.0
2017-04-17 11:20:00,36.55,36.56,36.5,36.55,15286.0,31.5956,31.6042,31.5524,31.5956,15286.0
2017-04-17 11:25:00,36.55,36.56,36.54,36.54,14896.0,31.5956,31.6042,31.587,31.587,14896.0
2017-04-17 11:30:00,36.55,36.55,36.49,36.51,20244.0,31.5956,31.5956,31.5437,31.561,20244.0
2017-04-17 11:35:00,36.51,36.54,36.51,36.52,18350.0,31.561,31.587,31.561,31.5697,18350.0
2017-04-17 11:40:00,36.52,36.54,36.49,36.49,56772.0,31.5697,31.587,31.5437,31.5437,56772.0
2017-04-17 11:45:00,36.49,36.49,36.44,36.44,12700.0,31.5437,31.5437,31.5005,31.5005,12700.0
2017-04-17 11:50:00,36.43,36.45,36.41,36.41,7310.0,31.4919,31.5092,31.4746,31.4746,7310.0
2017-04-17 11:55:00,36.41,36.43,36.41,36.42,20520.0,31.4746,31.4919,31.4746,31.4832,20520.0
2017-04-17 12:00:00,36.42,36.48,36.42,36.48,18228.0,31.4832,31.5351,31.4832,31.5351,18228.0
2017-04-17 12:05:00,36.48,36.49,36.48,36.49,7522.0,31.5351,31.5437,31.5351,31.5437,7522.0
2017-04-17 12:10:00,36.49,36.5,36.48,36.49,15090.0,31.5437,31.5524,31.5351,31.5437,15090.0
2017-04-17 12:15:00,36.49,36.5,36.48,36.48,5378.0,31.5437,31.5524,31.5351,31.5351,5378.0
2017-04-17 12:20:00,36.48,36.52,36.47,36.52,21862.0,31.5351,31.5697,31.5264,31.5697,21862.0
2017-04-17 12:25:00,36.51,36.52,36.49,36.49,6164.0,31.561,31.5697,31.5437,31.5437,6164.0
2017-04-17 12:30:00,36.49,36.49,36.47,36.48,6476.0,31.5437,31.5437,31.5264,31.5351,6476.0
2017-04-17 12:35:00,36.46,36.48,36.45,36.45,22340.0,31.5178,31.5351,31.5092,31.5092,22340.0
2017-04-17 12:40:00,36.46,36.48,36.46,36.46,50456.0,31.5178,31.5351,31.5178,31.5178,50456.0
2017-04-17 12:45:00,36.47,36.47,36.45,36.45,4746.0,31.5264,31.5264,31.5092,31.5092,4746.0
2017-04-17 12:50:00,36.43,36.43,36.4,36.42,72934.0,31.4919,31.4919,31.4659,31.4832,72934.0
2017-04-17 12:55:00,36.42,36.42,36.37,36.37,10998.0,31.4832,31.4832,31.44,31.44,10998.0
2017-04-17 13:00:00,36.36,36.37,36.35,36.37,44988.0,31.4314,31.44,31.4227,31.44,44988.0
2017-04-17 13:05:00,36.37,36.38,36.34,36.35,9032.0,31.44,31.4486,31.4141,31.4227,9032.0
2017-04-17 13:10:00,36.35,36.39,36.35,36.35,24246.0,31.4227,31.4573,31.4227,31.4227,24246.0
2017-04-17 13:15:00,36.35,36.37,36.34,36.35,10788.0,31.4227,31.44,31.4141,31.4227,10788.0
2017-04-17 13:20:00,36.34,36.34,36.32,36.33,3812.0,31.4141,31.4141,31.3968,31.4054,3812.0
2017-04-17 13:25:00,36.33,36.37,36.33,36.35,14446.0,31.4054,31.44,31.4054,31.4227,14446.0
2017-04-17 13:30:00,36.37,36.37,36.35,36.35,2958.0,31.44,31.44,31.4227,31.4227,2958.0
2017-04-17 13:35:00,36.35,36.38,36.35,36.38,14896.0,31.4227,31.4486,31.4227,31.4486,14896.0
2017-04-17 13:40:00,36.38,36.4,36.37,36.38,13338.0,31.4486,31.4659,31.44,31.4486,13338.0
2017-04-17 13:45:00,36.37,36.4,36.37,36.4,8486.0,31.44,31.4659,31.44,31.4659,8486.0
2017-04-17 13:50:00,36.39,36.4,36.38,36.38,6838.0,31.4573,31.4659,31.4486,31.4486,6838.0
2017-04-17 13:55:00,36.38,36.39,36.37,36.37,6950.0,31.4486,31.4573,31.44,31.44,6950.0
2017-04-17 14:00:00,36.37,36.38,36.35,36.38,10112.0,31.44,31.4486,31.4227,31.4486,10112.0
2017-04-17 14:05:00,36.36,36.38,36.35,36.37,23800.0,31.4314,31.4486,31.4227,31.44,23800.0
2017-04-17 14:10:00,36.37,36.38,36.35,36.35,32984.0,31.44,31.4486,31.4227,31.4227,32984.0
2017-04-17 14:15:00,36.35,36.38,36.35,36.35,24154.0,31.4227,31.4486,31.4227,31.4227,24154.0
2017-04-17 14:20:00,36.35,36.41,36.35,36.4,29098.0,31.4227,31.4746,31.4227,31.4659,29098.0
2017-04-17 14:25:00,36.4,36.42,36.4,36.41,14182.0,31.4659,31.4832,31.4659,31.4746,14182.0
2017-04-17 14:30:00,36.4,36.45,36.4,36.44,41356.0,31.4659,31.5092,31.4659,31.5005,41356.0
2017-04-17 14:35:00,36.44,36.44,36.38,36.42,23466.0,31.5005,31.5005,31.4486,31.4832,23466.0
2017-04-17 14:40:00,36.42,36.42,36.38,36.4,15078.0,31.4832,31.4832,31.4486,31.4659,15078.0
2017-04-17 14:45:00,36.4,36.41,36.38,36.38,19792.0,31.4659,31.4746,31.4486,31.4486,19792.0
2017-04-17 14:50:00,36.38,36.41,36.36,36.4,24446.0,31.4486,31.4746,31.4314,31.4659,24446.0
2017-04-17 14:55:00,36.39,36.39,36.37,36.39,26370.0,31.4573,31.4573,31.44,31.4573,26370.0
2017-04-17 15:00:00,36.38,36.38,36.34,36.35,14696.0,31.4486,31.4486,31.4141,31.4227,14696.0
2017-04-17 15:05:00,36.35,36.36,36.33,36.34,8498.0,31.4227,31.4314,31.4054,31.4141,8498.0
2017-04-17 15:10:00,36.35,36.35,36.34,36.35,7154.0,31.4227,31.4227,31.4141,31.4227,7154.0
2017-04-17 15:15:00,36.35,36.43,36.35,36.42,17948.0,31.4227,31.4919,31.4227,31.4832,17948.0
2017-04-17 15:20:00,36.42,36.44,36.41,36.44,11200.0,31.4832,31.5005,31.4746,31.5005,11200.0
2017-04-17 15:25:00,36.43,36.47,36.42,36.46,14534.0,31.4919,31.5264,31.4832,31.5178,14534.0
2017-04-17 15:30:00,36.46,36.47,36.44,36.45,52138.0,31.5178,31.5264,31.5005,31.5092,52138.0
2017-04-17 15:35:00,36.45,36.47,36.44,36.45,90890.0,31.5092,31.5264,31.5005,31.5092,90890.0
2017-04-17 15:40:00,36.45,36.49,36.44,36.49,35986.0,31.5092,31.5437,31.5005,31.5437,35986.0
2017-04-17 15:45:00,36.48,36.51,36.48,36.5,52248.0,31.5351,31.561,31.5351,31.5524,52248.0
2017-04-17 15:50:00,36.51,36.52,36.49,36.52,62332.0,31.561,31.5697,31.5437,31.5697,62332.0
2017-04-17 15:55:00,36.52,36.53,36.49,36.49,141846.0,31.5697,31.5783,31.5437,31.5437,141846.0
2017-04-18 09:30:00,36.3,36.51,36.28,36.35,28140.0,31.3795,31.561,31.3622,31.4227,28140.0
2017-04-18 09:35:00,36.35,36.46,36.29,36.43,27652.0,31.4227,31.5178,31.3708,31.4919,27652.0
2017-04-18 09:40:00,36.42,36.45,36.41,36.43,16592.0,31.4832,31.5092,31.4746,31.4919,16592.0
2017-04-18 09:45:00,36.44,36.52,36.44,36.51,95602.0,31.5005,31.5697,31.5005,31.561,95602.0
2017-04-18 09:50:00,36.51,36.51,36.48,36.51,23370.0,31.561,31.561,31.5351,31.561,23370.0
2017-04-18 09:55:00,36.5,36.57,36.5,36.57,20318.0,31.5524,31.6129,31.5524,31.6129,20318.0
2017-04-18 10:00:00,36.59,36.59,36.51,36.51,7072.0,31.6302,31.6302,31.561,31.561,7072.0
2017-04-18 10:05:00,36.52,36.54,36.49,36.52,21768.0,31.5697,31.587,31.5437,31.5697,21768.0
2017-04-18 10:10:00,36.52,36.52,36.49,36.52,20362.0,31.5697,31.5697,31.5437,31.5697,20362.0
2017-04-18 10:15:00,36.52,36.55,36.5,36.51,17216.0,31.5697,31.5956,31.5524,31.561,17216.0
2017-04-18 10:20:00,36.5,36.52,36.48,36.51,30694.0,31.5524,31.5697,31.5351,31.561,30694.0
2017-04-18 10:25:00,36.51,36.6,36.49,36.59,35400.0,31.561,31.6388,31.5437,31.6302,35400.0
2017-04-18 10:30:00,36.59,36.66,36.59,36.65,40150.0,31.6302,31.6907,31.6302,31.682,40150.0
2017-04-18 10:35:00,36.66,36.7,36.64,36.67,22420.0,31.6907,31.7253,31.6734,31.6993,22420.0
2017-04-18 10:40:00,36.65,36.66,36.61,36.65,68188.0,31.682,31.6907,31.6475,31.682,68188.0
2017-04-18 10:45:00,36.65,36.65,36.56,36.56,18506.0,31.682,31.682,31.6042,31.6042,18506.0
2017-04-18 10:50:00,36.57,36.57,36.52,36.55,38678.0,31.6129,31.6129,31.5697,31.5956,38678.0
2017-04-18 10:55:00,36.55,36.59,36.55,36.59,61224.0,31.5956,31.6302,31.5956,31.6302,61224.0
2017-04-18 11:00:00,36.59,36.59,36.55,36.56,33680.0,31.6302,31.6302,31.5956,31.6042,33680.0
2017-04-18 11:05:00,36.56,36.63,36.56,36.63,18518.0,31.6042,31.6648,31.6042,31.6648,18518.0
2017-04-18 11:10:00,36.63,36.67,36.63,36.66,11764.0,31.6648,31.6993,31.6648,31.6907,11764.0
2017-04-18 11:15:00,36.66,36.68,36.62,36.63,30348.0,31.6907,31.708,31.6561,31.6648,30348.0
2017-04-18 11:20:00,36.63,36.63,36.59,36.59,14750.0,31.6648,31.6648,31.6302,31.6302,14750.0
2017-04-18 11:25:00,36.59,36.6,36.55,36.58,33000.0,31.6302,31.6388,31.5956,31.6215,33000.0
2017-04-18 11:30:00,36.57,36.6,36.51,36.51,138024.0,31.6129,31.6388,31.561,31.561,138024.0
2017-04-18 11:35:00,36.51,36.55,36.49,36.55,62824.0,31.561,31.5956,31.5437,31.5956,62824.0
2017-04-18 11:40:00,36.55,36.6,36.55,36.57,35134.0,31.5956,31.6388,31.5956,31.6129,35134.0
2017-04-18 11:45:00,36.57,36.6,36.55,36.59,43860.0,31.6129,31.6388,31.5956,31.6302,43860.0
2017-04-18 11:50:00,36.59,36.6,36.57,36.6,13454.0,31.6302,31.6388,31.6129,31.6388,13454.0
2017-04-18 11:55:00,36.59,36.59,36.54,36.55,20500.0,31.6302,31.6302,31.587,31.5956,20500.0
2017-04-18 12:00:00,36.55,36.56,36.49,36.56,21772.0,31.5956,31.6042,31.5437,31.6042,21772.0
2017-04-18 12:05:00,36.56,36.56,36.52,36.54,12150.0,31.6042,31.6042,31.5697,31.587,12150.0
2017-04-18 12:10:00,36.55,36.58,36.53,36.55,21184.0,31.5956,31.6215,31.5783,31.5956,21184.0
2017-04-18 12:15:00,36.54,36.56,36.52,36.52,24222.0,31.587,31.6042,31.5697,31.5697,24222.0
2017-04-18 12:20:00,36.53,36.57,36.52,36.57,7514.0,31.5783,31.6129,31.5697,31.6129,7514.0
2017-04-18 12:25:00,36.56,36.56,36.54,36.56,3000.0,31.6042,31.6042,31.587,31.6042,3000.0
2017-04-18 12:30:00,36.55,36.58,36.55,36.58,13142.0,31.5956,31.6215,31.5956,31.6215,13142.0
2017-04-18 12:35:00,36.58,36.59,36.56,36.56,16808.0,31.6215,31.6302,31.6042,31.6042,16808.0
2017-04-18 12:40:00,36.56,36.58,36.55,36.58,6940.0,31.6042,31.6215,31.5956,31.6215,6940.0
2017-04-18 12:45:00,36.57,36.57,36.53,36.55,10496.0,31.6129,31.6129,31.5783,31.5956,10496.0
2017-04-18 12:50:00,36.54,36.57,36.54,36.55,5154.0,31.587,31.6129,31.587,31.5956,5154.0
2017-04-18 12:55:00,36.54,36.57,36.52,36.52,9800.0,31.587,31.6129,31.5697,31.5697,9800.0
2017-04-18 13:00:00,36.52,36.54,36.51,36.52,18298.0,31.5697,31.587,31.561,31.5697,18298.0
2017-04-18 13:05:00,36.52,36.56,36.52,36.56,4506.0,31.5697,31.6042,31.5697,31.6042,4506.0
2017-04-18 13:10:00,36.55,36.57,36.54,36.56,9240.0,31.5956,31.6129,31.587,31.6042,9240.0
2017-04-18 13:15:00,36.56,36.57,36.56,36.57,9328.0,31.6042,31.6129,31.6042,31.6129,9328.0
2017-04-18 13:20:00,36.56,36.57,36.55,36.56,5600.0,31.6042,31.6129,31.5956,31.6042,5600.0
2017-04-18 13:25:00,36.55,36.57,36.55,36.57,6200.0,31.5956,31.6129,31.5956,31.6129,6200.0
2017-04-18 13:30:00,36.57,36.6,36.56,36.6,8468.0,31.6129,31.6388,31.6042,31.6388,8468.0
2017-04-18 13:35:00,36.6,36.6,36.59,36.59,6600.0,31.6388,31.6388,31.6302,31.6302,6600.0
2017-04-18 13:40:00,36.58,36.59,36.58,36.58,20042.0,31.6215,31.6302,31.6215,31.6215,20042.0
2017-04-18 13:45:00,36.58,36.59,36.55,36.58,75500.0,31.6215,31.6302,31.5956,31.6215,75500.0
2017-04-18 13:50:00,36.58,36.59,36.57,36.59,9450.0,31.6215,31.6302,31.6129,31.6302,9450.0
2017-04-18 13:55:00,36.59,36.63,36.58,36.63,43338.0,31.6302,31.6648,31.6215,31.6648,43338.0
2017-04-18 14:00:00,36.63,36.67,36.63,36.66,15862.0,31.6648,31.6993,31.6648,31.6907,15862.0
2017-04-18 14:05:00,36.67,36.68,36.63,36.63,21580.0,31.6993,31.708,31.6648,31.6648,21580.0
2017-04-18 14:10:00,36.63,36.65,36.61,36.63,10602.0,31.6648,31.682,31.6475,31.6648,10602.0
2017-04-18 14:15:00,36.63,36.63,36.61,36.61,31386.0,31.6648,31.6648,31.6475,31.6475,31386.0
2017-04-18 14:20:00,36.62,36.63,36.6,36.61,28360.0,31.6561,31.6648,31.6388,31.6475,28360.0
2017-04-18 14:25:00,36.62,36.65,36.6,36.65,12722.0,31.6561,31.682,31.6388,31.682,12722.0
2017-04-18 14:30:00,36.63,36.66,36.63,36.66,14328.0,31.6648,31.6907,31.6648,31.6907,14328.0
2017-04-18 14:35:00,36.66,36.73,36.66,36.72,48828.0,31.6907,31.7512,31.6907,31.7426,48828.0
2017-04-18 14:40:00,36.72,36.91,36.72,36.84,187120.0,31.7426,31.9068,31.7426,31.8463,187120.0
2017-04-18 14:45:00,36.82,36.88,36.8,36.88,64586.0,31.829,31.8809,31.8117,31.8809,64586.0
2017-04-18 14:50:00,36.88,36.91,36.84,36.9,40996.0,31.8809,31.9068,31.8463,31.8982,40996.0
2017-04-18 14:55:00,36.89,36.93,36.88,36.91,56652.0,31.8895,31.9241,31.8809,31.9068,56652.0
2017-04-18 15:00:00,36.91,36.93,36.9,36.91,59390.0,31.9068,31.9241,31.8982,31.9068,59390.0
2017-04-18 15:05:00,36.9,36.94,36.9,36.93,36894.0,31.8982,31.9327,31.8982,31.9241,36894.0
2017-04-18 15:10:00,36.92,37.02,36.92,37.0,177132.0,31.9154,32.0019,31.9154,31.9846,177132.0
2017-04-18 15:15:00,37.0,37.02,36.98,36.99,77780.0,31.9846,32.0019,31.9673,31.976,77780.0
2017-04-18 15:20:00,36.99,37.13,36.98,37.12,190132.0,31.976,32.097,31.9673,32.0883,190132.0
2017-04-18 15:25:00,37.11,37.16,37.05,37.08,245838.0,32.0797,32.1229,32.0278,32.0538,245838.0
2017-04-18 15:30:00,37.08,37.1,37.02,37.02,111976.0,32.0538,32.0711,32.0019,32.0019,111976.0
2017-04-18 15:35:00,37.02,37.05,37.02,37.03,58502.0,32.0019,32.0278,32.0019,32.0105,58502.0
2017-04-18 15:40:00,37.02,37.07,37.02,37.04,106800.0,32.0019,32.0451,32.0019,32.0192,106800.0
2017-04-18 15:45:00,37.04,37.06,37.02,37.04,139318.0,32.0192,32.0365,32.0019,32.0192,139318.0
2017-04-18 15:50:00,37.04,37.07,37.0,37.05,256468.0,32.0192,32.0451,31.9846,32.0278,256468.0
2017-04-18 15:55:00,37.05,37.1,37.04,37.07,343848.0,32.0278,32.0711,32.0192,32.0451,343848.0
2017-04-19 09:30:00,37.27,37.7,37.27,37.63,461360.0,32.218,32.5897,32.218,32.5292,461360.0
2017-04-19 09:35:00,37.63,37.63,37.46,37.48,214120.0,32.5292,32.5292,32.3823,32.3995,214120.0
2017-04-19 09:40:00,37.47,37.56,37.31,37.44,109438.0,32.3909,32.4687,32.2526,32.365,109438.0
2017-04-19 09:45:00,37.46,37.52,37.43,37.47,97486.0,32.3823,32.4341,32.3563,32.3909,97486.0
2017-04-19 09:50:00,37.47,37.55,37.45,37.49,59230.0,32.3909,32.4601,32.3736,32.4082,59230.0
2017-04-19 09:55:00,37.49,37.54,37.45,37.49,55866.0,32.4082,32.4514,32.3736,32.4082,55866.0
2017-04-19 10:00:00,37.49,37.51,37.31,37.31,57910.0,32.4082,32.4255,32.2526,32.2526,57910.0
2017-04-19 10:05:00,37.31,37.33,37.24,37.27,97614.0,32.2526,32.2699,32.1921,32.218,97614.0
2017-04-19 10:10:00,37.27,37.35,37.27,37.3,42402.0,32.218,32.2872,32.218,32.2439,42402.0
2017-04-19 10:15:00,37.32,37.33,37.27,37.31,38518.0,32.2612,32.2699,32.218,32.2526,38518.0
2017-04-19 10:20:00,37.31,37.31,37.24,37.24,43338.0,32.2526,32.2526,32.1921,32.1921,43338.0
2017-04-19 10:25:00,37.24,37.34,37.24,37.34,63582.0,32.1921,32.2785,32.1921,32.2785,63582.0
2017-04-19 10:30:00,37.34,37.35,37.28,37.34,28206.0,32.2785,32.2872,32.2267,32.2785,28206.0
2017-04-19 10:35:00,37.35,37.35,37.31,37.34,35824.0,32.2872,32.2872,32.2526,32.2785,35824.0
2017-04-19 10:40:00,37.34,37.4,37.33,37.36,44748.0,32.2785,32.3304,32.2699,32.2958,44748.0
2017-04-19 10:45:00,37.35,37.38,37.3,37.3,37476.0,32.2872,32.3131,32.2439,32.2439,37476.0
2017-04-19 10:50:00,37.3,37.35,37.29,37.34,29610.0,32.2439,32.2872,32.2353,32.2785,29610.0
2017-04-19 10:55:00,37.34,37.37,37.3,37.34,46802.0,32.2785,32.3045,32.2439,32.2785,46802.0
2017-04-19 11:00:00,37.35,37.35,37.33,37.34,24650.0,32.2872,32.2872,32.2699,32.2785,24650.0
2017-04-19 11:05:00,37.34,37.37,37.33,37.37,25492.0,32.2785,32.3045,32.2699,32.3045,25492.0
2017-04-19 11:10:00,37.36,37.48,37.35,37.48,46934.0,32.2958,32.3995,32.2872,32.3995,46934.0
2017-04-19 11:15:00,37.48,37.54,37.47,37.51,101364.0,32.3995,32.4514,32.3909,32.4255,101364.0
2017-04-19 11:20:00,37.52,37.52,37.48,37.51,83246.0,32.4341,32.4341,32.3995,32.4255,83246.0
2017-04-19 11:25:00,37.51,37.59,37.49,37.59,75424.0,32.4255,32.4946,32.4082,32.4946,75424.0
2017-04-19 11:30:00,37.6,37.63,37.55,37.62,156072.0,32.5033,32.5292,32.4601,32.5206,156072.0
2017-04-19 11:35:00,37.62,37.63,37.57,37.6,280304.0,32.5206,32.5292,32.4773,32.5033,280304.0
2017-04-19 11:40:00,37.6,37.63,37.59,37.61,132712.0,32.5033,32.5292,32.4946,32.5119,132712.0
2017-04-19 11:45:00,37.6,37.71,37.6,37.67,111298.0,32.5033,32.5984,32.5033,32.5638,111298.0
2017-04-19 11:50:00,37.67,37.72,37.62,37.63,76418.0,32.5638,32.607,32.5206,32.5292,76418.0
2017-04-19 11:55:00,37.63,37.65,37.62,37.65,72612.0,32.5292,32.5465,32.5206,32.5465,72612.0
2017-04-19 12:00:00,37.65,37.66,37.59,37.63,73374.0,32.5465,32.5551,32.4946,32.5292,73374.0
2017-04-19 12:05:00,37.63,37.63,37.57,37.62,103402.0,32.5292,32.5292,32.4773,32.5206,103402.0
2017-04-19 12:10:00,37.62,37.62,37.48,37.49,201700.0,32.5206,32.5206,32.3995,32.4082,201700.0
2017-04-19 12:15:00,37.48,37.49,37.41,37.49,76464.0,32.3995,32.4082,32.339,32.4082,76464.0
2017-04-19 12:20:00,37.5,37.57,37.49,37.52,19190.0,32.4168,32.4773,32.4082,32.4341,19190.0
2017-04-19 12:25:00,37.52,37.53,37.48,37.49,25930.0,32.4341,32.4428,32.3995,32.4082,25930.0
2017-04-19 12:30:00,37.47,37.48,37.46,37.46,11804.0,32.3909,32.3995,32.3823,32.3823,11804.0
2017-04-19 12:35:00,37.45,37.46,37.41,37.41,15872.0,32.3736,32.3823,32.339,32.339,15872.0
2017-04-19 12:40:00,37.41,37.46,37.41,37.42,20282.0,32.339,32.3823,32.339,32.3477,20282.0
2017-04-19 12:45:00,37.41,37.43,37.38,37.38,19870.0,32.339,32.3563,32.3131,32.3131,19870.0
2017-04-19 12:50:00,37.38,37.42,37.38,37.41,23482.0,32.3131,32.3477,32.3131,32.339,23482.0
2017-04-19 12:55:00,37.41,37.44,37.41,37.42,10000.0,32.339,32.365,32.339,32.3477,10000.0
2017-04-19 13:00:00,37.42,37.46,37.41,37.42,21000.0,32.3477,32.3823,32.339,32.3477,21000.0
2017-04-19 13:05:00,37.41,37.42,37.39,37.4,12346.0,32.339,32.3477,32.3217,32.3304,12346.0
2017-04-19 13:10:00,37.4,37.41,37.35,37.38,24572.0,32.3304,32.339,32.2872,32.3131,24572.0
2017-04-19 13:15:00,37.35,37.41,37.35,37.38,13266.0,32.2872,32.339,32.2872,32.3131,13266.0
2017-04-19 13:20:00,37.38,37.43,37.38,37.41,12118.0,32.3131,32.3563,32.3131,32.339,12118.0
2017-04-19 13:25:00,37.41,37.43,37.37,37.4,18840.0,32.339,32.3563,32.3045,32.3304,18840.0
2017-04-19 13:30:00,37.4,37.43,37.39,37.42,14534.0,32.3304,32.3563,32.3217,32.3477,14534.0
2017-04-19 13:35:00,37.42,37.43,37.4,37.41,42226.0,32.3477,32.3563,32.3304,32.339,42226.0
2017-04-19 13:40:00,37.41,37.43,37.4,37.42,38192.0,32.339,32.3563,32.3304,32.3477,38192.0
2017-04-19 13:45:00,37.42,37.45,37.41,37.44,39220.0,32.3477,32.3736,32.339,32.365,39220.0
2017-04-19 13:50:00,37.44,37.48,37.44,37.46,20234.0,32.365,32.3995,32.365,32.3823,20234.0
2017-04-19 13:55:00,37.45,37.47,37.44,37.45,33898.0,32.3736,32.3909,32.365,32.3736,33898.0
2017-04-19 14:00:00,37.45,37.46,37.44,37.44,24538.0,32.3736,32.3823,32.365,32.365,24538.0
2017-04-19 14:05:00,37.44,37.46,37.43,37.43,47678.0,32.365,32.3823,32.3563,32.3563,47678.0
2017-04-19 14:10:00,37.43,37.44,37.4,37.42,32116.0,32.3563,32.365,32.3304,32.3477,32116.0
2017-04-19 14:15:00,37.41,37.41,37.35,37.38,47134.0,32.339,32.339,32.2872,32.3131,47134.0
2017-04-19 14:20:00,37.39,37.4,37.37,37.38,19898.0,32.3217,32.3304,32.3045,32.3131,19898.0
2017-04-19 14:25:00,37.38,37.44,37.38,37.41,31400.0,32.3131,32.365,32.3131,32.339,31400.0
2017-04-19 14:30:00,37.4,37.43,37.4,37.42,29180.0,32.3304,32.3563,32.3304,32.3477,29180.0
2017-04-19 14:35:00,37.43,37.49,37.42,37.48,34496.0,32.3563,32.4082,32.3477,32.3995,34496.0
2017-04-19 14:40:00,37.48,37.52,37.46,37.5,38464.0,32.3995,32.4341,32.3823,32.4168,38464.0
2017-04-19 14:45:00,37.49,37.5,37.45,37.45,20442.0,32.4082,32.4168,32.3736,32.3736,20442.0
2017-04-19 14:50:00,37.45,37.46,37.39,37.41,31686.0,32.3736,32.3823,32.3217,32.339,31686.0
2017-04-19 14:55:00,37.42,37.46,37.41,37.44,27014.0,32.3477,32.3823,32.339,32.365,27014.0
2017-04-19 15:00:00,37.44,37.46,37.4,37.43,72504.0,32.365,32.3823,32.3304,32.3563,72504.0
2017-04-19 15:05:00,37.42,37.45,37.4,37.44,48874.0,32.3477,32.3736,32.3304,32.365,48874.0
2017-04-19 15:10:00,37.44,37.46,37.44,37.45,42418.0,32.365,32.3823,32.365,32.3736,42418.0
2017-04-19 15:15:00,37.45,37.49,37.45,37.48,63774.0,32.3736,32.4082,32.3736,32.3995,63774.0
2017-04-19 15:20:00,37.48,37.52,37.46,37.51,102460.0,32.3995,32.4341,32.3823,32.4255,102460.0
2017-04-19 15:25:00,37.51,37.52,37.43,37.44,88620.0,32.4255,32.4341,32.3563,32.365,88620.0
2017-04-19 15:30:00,37.43,37.44,37.37,37.38,70600.0,32.3563,32.365,32.3045,32.3131,70600.0
2017-04-19 15:35:00,37.38,37.38,37.34,37.36,80338.0,32.3131,32.3131,32.2785,32.2958,80338.0
2017-04-19 15:40:00,37.36,37.36,37.3,37.36,115892.0,32.2958,32.2958,32.2439,32.2958,115892.0
2017-04-19 15:45:00,37.35,37.38,37.35,37.37,95304.0,32.2872,32.3131,32.2872,32.3045,95304.0
2017-04-19 15:50:00,37.37,37.37,37.33,37.35,148206.0,32.3045,32.3045,32.2699,32.2872,148206.0
2017-04-19 15:55:00,37.35,37.45,37.35,37.44,318480.0,32.2872,32.3736,32.2872,32.365,318480.0
2017-04-20 09:30:00,37.76,37.9,37.65,37.87,97382.0,32.6416,32.7626,32.5465,32.7367,97382.0
2017-04-20 09:35:00,37.88,37.93,37.8,37.83,55238.0,32.7453,32.7885,32.6762,32.7021,55238.0
2017-04-20 09:40:00,37.81,37.81,37.7,37.77,91016.0,32.6848,32.6848,32.5897,32.6502,91016.0
2017-04-20 09:45:00,37.76,37.76,37.68,37.68,61684.0,32.6416,32.6416,32.5724,32.5724,61684.0
2017-04-20 09:50:00,37.69,37.77,37.67,37.71,44858.0,32.5811,32.6502,32.5638,32.5984,44858.0
2017-04-20 09:55:00,37.7,37.71,37.61,37.65,25730.0,32.5897,32.5984,32.5119,32.5465,25730.0
2017-04-20 10:00:00,37.65,37.75,37.65,37.74,40134.0,32.5465,32.6329,32.5465,32.6243,40134.0
2017-04-20 10:05:00,37.74,37.76,37.68,37.71,50532.0,32.6243,32.6416,32.5724,32.5984,50532.0
2017-04-20 10:10:00,37.71,37.77,37.69,37.69,39540.0,32.5984,32.6502,32.5811,32.5811,39540.0
2017-04-20 10:15:00,37.7,37.73,37.68,37.71,46808.0,32.5897,32.6157,32.5724,32.5984,46808.0
2017-04-20 10:20:00,37.71,37.77,37.71,37.73,42520.0,32.5984,32.6502,32.5984,32.6157,42520.0
2017-04-20 10:25:00,37.73,37.74,37.65,37.7,77268.0,32.6157,32.6243,32.5465,32.5897,77268.0
2017-04-20 10:30:00,37.69,37.72,37.66,37.66,54550.0,32.5811,32.607,32.5551,32.5551,54550.0
2017-04-20 10:35:00,37.66,37.68,37.63,37.67,22162.0,32.5551,32.5724,32.5292,32.5638,22162.0
2017-04-20 10:40:00,37.67,37.7,37.65,37.7,21836.0,32.5638,32.5897,32.5465,32.5897,21836.0
2017-04-20 10:45:00,37.71,37.76,37.71,37.76,42348.0,32.5984,32.6416,32.5984,32.6416,42348.0
2017-04-20 10:50:00,37.76,37.77,37.7,37.74,26828.0,32.6416,32.6502,32.5897,32.6243,26828.0
2017-04-20 10:55:00,37.73,37.76,37.71,37.71,18762.0,32.6157,32.6416,32.5984,32.5984,18762.0
2017-04-20 11:00:00,37.71,37.72,37.65,37.69,25216.0,32.5984,32.607,32.5465,32.5811,25216.0
2017-04-20 11:05:00,37.68,37.68,37.59,37.61,32654.0,32.5724,32.5724,32.4946,32.5119,32654.0
2017-04-20 11:10:00,37.62,37.63,37.58,37.63,28584.0,32.5206,32.5292,32.486,32.5292,28584.0
2017-04-20 11:15:00,37.63,37.67,37.61,37.67,18936.0,32.5292,32.5638,32.5119,32.5638,18936.0
2017-04-20 11:20:00,37.67,37.68,37.63,37.67,41770.0,32.5638,32.5724,32.5292,32.5638,41770.0
2017-04-20 11:25:00,37.68,37.69,37.66,37.68,13262.0,32.5724,32.5811,32.5551,32.5724,13262.0
2017-04-20 11:30:00,37.68,37.69,37.63,37.65,20084.0,32.5724,32.5811,32.5292,32.5465,20084.0
2017-04-20 11:35:00,37.66,37.67,37.63,37.64,13802.0,32.5551,32.5638,32.5292,32.5379,13802.0
2017-04-20 11:40:00,37.63,37.63,37.59,37.63,21776.0,32.5292,32.5292,32.4946,32.5292,21776.0
2017-04-20 11:45:00,37.63,37.74,37.63,37.73,40674.0,32.5292,32.6243,32.5292,32.6157,40674.0
2017-04-20 11:50:00,37.74,37.79,37.74,37.77,33298.0,32.6243,32.6675,32.6243,32.6502,33298.0
2017-04-20 11:55:00,37.77,37.83,37.77,37.82,32628.0,32.6502,32.7021,32.6502,32.6935,32628.0
2017-04-20 12:00:00,37.82,37.85,37.8,37.85,38160.0,32.6935,32.7194,32.6762,32.7194,38160.0
2017-04-20 12:05:00,37.86,37.87,37.82,37.85,25210.0,32.728,32.7367,32.6935,32.7194,25210.0
2017-04-20 12:10:00,37.85,37.88,37.85,37.88,13806.0,32.7194,32.7453,32.7194,32.7453,13806.0
2017-04-20 12:15:00,37.89,37.89,37.85,37.87,16294.0,32.754,32.754,32.7194,32.7367,16294.0
2017-04-20 12:20:00,37.87,37.9,37.87,37.88,29040.0,32.7367,32.7626,32.7367,32.7453,29040.0
2017-04-20 12:25:00,37.88,37.89,37.84,37.86,41342.0,32.7453,32.754,32.7107,32.728,41342.0
2017-04-20 12:30:00,37.85,37.88,37.83,37.88,27852.0,32.7194,32.7453,32.7021,32.7453,27852.0
2017-04-20 12:35:00,37.88,37.9,37.86,37.87,7540.0,32.7453,32.7626,32.728,32.7367,7540.0
2017-04-20 12:40:00,37.87,37.92,37.84,37.91,37834.0,32.7367,32.7799,32.7107,32.7713,37834.0
2017-04-20 12:45:00,37.91,37.97,37.9,37.94,29096.0,32.7713,32.8231,32.7626,32.7972,29096.0
2017-04-20 12:50:00,37.94,37.98,37.94,37.96,94782.0,32.7972,32.8318,32.7972,32.8145,94782.0
2017-04-20 12:55:00,37.96,37.97,37.88,37.9,58744.0,32.8145,32.8231,32.7453,32.7626,58744.0
2017-04-20 13:00:00,37.89,37.9,37.85,37.87,41172.0,32.754,32.7626,32.7194,32.7367,41172.0
2017-04-20 13:05:00,37.88,37.88,37.83,37.83,11528.0,32.7453,32.7453,32.7021,32.7021,11528.0
2017-04-20 13:10:00,37.84,37.85,37.79,37.81,35600.0,32.7107,32.7194,32.6675,32.6848,35600.0
2017-04-20 13:15:00,37.82,37.83,37.79,37.79,56688.0,32.6935,32.7021,32.6675,32.6675,56688.0
2017-04-20 13:20:00,37.8,37.85,37.79,37.8,98120.0,32.6762,32.7194,32.6675,32.6762,98120.0
2017-04-20 13:25:00,37.8,37.83,37.79,37.81,34800.0,32.6762,32.7021,32.6675,32.6848,34800.0
2017-04-20 13:30:00,37.82,37.86,37.8,37.85,65838.0,32.6935,32.728,32.6762,32.7194,65838.0
2017-04-20 13:35:00,37.85,37.91,37.85,37.91,21128.0,32.7194,32.7713,32.7194,32.7713,21128.0
2017-04-20 13:40:00,37.9,37.93,37.9,37.91,12498.0,32.7626,32.7885,32.7626,32.7713,12498.0
2017-04-20 13:45:00,37.91,37.95,37.9,37.95,33956.0,32.7713,32.8058,32.7626,32.8058,33956.0
2017-04-20 13:50:00,37.95,37.98,37.93,37.96,32488.0,32.8058,32.8318,32.7885,32.8145,32488.0
2017-04-20 13:55:00,37.96,37.98,37.93,37.97,34076.0,32.8145,32.8318,32.7885,32.8231,34076.0
2017-04-20 14:00:00,37.97,37.98,37.93,37.95,21116.0,32.8231,32.8318,32.7885,32.8058,21116.0
2017-04-20 14:05:00,37.95,37.96,37.88,37.91,141036.0,32.8058,32.8145,32.7453,32.7713,141036.0
2017-04-20 14:10:00,37.91,37.92,37.86,37.87,29418.0,32.7713,32.7799,32.728,32.7367,29418.0
2017-04-20 14:15:00,37.87,37.88,37.85,37.87,16490.0,32.7367,32.7453,32.7194,32.7367,16490.0
2017-04-20 14:20:00,37.87,37.89,37.87,37.88,64756.0,32.7367,32.754,32.7367,32.7453,64756.0
2017-04-20 14:25:00,37.88,37.88,37.85,37.85,23234.0,32.7453,32.7453,32.7194,32.7194,23234.0
2017-04-20 14:30:00,37.85,37.87,37.82,37.87,25580.0,32.7194,32.7367,32.6935,32.7367,25580.0
2017-04-20 14:35:00,37.88,37.9,37.87,37.9,19534.0,32.7453,32.7626,32.7367,32.7626,19534.0
2017-04-20 14:40:00,37.89,37.9,37.87,37.88,24708.0,32.754,32.7626,32.7367,32.7453,24708.0
2017-04-20 14:45:00,37.88,37.9,37.86,37.9,46488.0,32.7453,32.7626,32.728,32.7626,46488.0
2017-04-20 14:50:00,37.9,37.93,37.89,37.92,31718.0,32.7626,32.7885,32.754,32.7799,31718.0
2017-04-20 14:55:00,37.92,37.95,37.92,37.92,31860.0,32.7799,32.8058,32.7799,32.7799,31860.0
2017-04-20 15:00:00,37.92,37.93,37.87,37.88,32812.0,32.7799,32.7885,32.7367,32.7453,32812.0
2017-04-20 15:05:00,37.88,37.9,37.87,37.88,102062.0,32.7453,32.7626,32.7367,32.7453,102062.0
2017-04-20 15:10:00,37.89,37.91,37.89,37.89,32094.0,32.754,32.7713,32.754,32.754,32094.0
2017-04-20 15:15:00,37.88,37.89,37.85,37.85,34124.0,32.7453,32.754,32.7194,32.7194,34124.0
2017-04-20 15:20:00,37.85,37.86,37.82,37.83,28182.0,32.7194,32.728,32.6935,32.7021,28182.0
2017-04-20 15:25:00,37.82,37.87,37.82,37.87,76790.0,32.6935,32.7367,32.6935,32.7367,76790.0
2017-04-20 15:30:00,37.87,37.88,37.86,37.87,80744.0,32.7367,32.7453,32.728,32.7367,80744.0
2017-04-20 15:35:00,37.87,37.88,37.85,37.88,118336.0,32.7367,32.7453,32.7194,32.7453,118336.0
2017-04-20 15:40:00,37.88,37.88,37.85,37.88,51820.0,32.7453,32.7453,32.7194,32.7453,51820.0
2017-04-20 15:45:00,37.87,37.88,37.86,37.87,81738.0,32.7367,32.7453,32.728,32.7367,81738.0
2017-04-20 15:50:00,37.87,37.88,37.86,37.88,174996.0,32.7367,32.7453,32.728,32.7453,174996.0
2017-04-20 15:55:00,37.88,37.88,37.82,37.82,249264.0,32.7453,32.7453,32.6935,32.6935,249264.0
2017-04-21 09:30:00,37.38,37.5,36.95,37.1,602290.0,32.3131,32.4168,31.9414,32.0711,602290.0
2017-04-21 09:35:00,37.07,37.13,36.96,37.05,222636.0,32.0451,32.097,31.95,32.0278,222636.0
2017-04-21 09:40:00,37.05,37.17,37.03,37.06,173924.0,32.0278,32.1316,32.0105,32.0365,173924.0
2017-04-21 09:45:00,37.08,37.16,37.08,37.12,92176.0,32.0538,32.1229,32.0538,32.0883,92176.0
2017-04-21 09:50:00,37.12,37.25,37.12,37.17,259076.0,32.0883,32.2007,32.0883,32.1316,259076.0
2017-04-21 09:55:00,37.17,37.27,37.17,37.23,106136.0,32.1316,32.218,32.1316,32.1834,106136.0
2017-04-21 10:00:00,37.24,37.35,37.23,37.33,171146.0,32.1921,32.2872,32.1834,32.2699,171146.0
2017-04-21 10:05:00,37.33,37.37,37.3,37.34,132288.0,32.2699,32.3045,32.2439,32.2785,132288.0
2017-04-21 10:10:00,37.35,37.39,37.33,37.33,78188.0,32.2872,32.3217,32.2699,32.2699,78188.0
2017-04-21 10:15:00,37.32,37.38,37.25,37.25,73832.0,32.2612,32.3131,32.2007,32.2007,73832.0
2017-04-21 10:20:00,37.26,37.27,37.22,37.26,88478.0,32.2094,32.218,32.1748,32.2094,88478.0
2017-04-21 10:25:00,37.27,37.38,37.25,37.38,61058.0,32.218,32.3131,32.2007,32.3131,61058.0
2017-04-21 10:30:00,37.37,37.38,37.26,37.26,51896.0,32.3045,32.3131,32.2094,32.2094,51896.0
2017-04-21 10:35:00,37.25,37.25,37.12,37.13,60854.0,32.2007,32.2007,32.0883,32.097,60854.0
2017-04-21 10:40:00,37.13,37.13,37.05,37.09,68110.0,32.097,32.097,32.0278,32.0624,68110.0
2017-04-21 10:45:00,37.09,37.14,37.02,37.02,34008.0,32.0624,32.1056,32.0019,32.0019,34008.0
2017-04-21 10:50:00,37.03,37.08,37.03,37.06,50716.0,32.0105,32.0538,32.0105,32.0365,50716.0
2017-04-21 10:55:00,37.06,37.07,37.01,37.02,44962.0,32.0365,32.0451,31.9933,32.0019,44962.0
2017-04-21 11:00:00,37.01,37.02,36.95,36.99,51210.0,31.9933,32.0019,31.9414,31.976,51210.0
2017-04-21 11:05:00,36.99,37.0,36.94,36.97,51810.0,31.976,31.9846,31.9327,31.9587,51810.0
2017-04-21 11:10:00,36.97,36.99,36.96,36.97,56946.0,31.9587,31.976,31.95,31.9587,56946.0
2017-04-21 11:15:00,36.98,37.1,36.97,37.09,62898.0,31.9673,32.0711,31.9587,32.0624,62898.0
2017-04-21 11:20:00,37.1,37.17,37.08,37.14,83022.0,32.0711,32.1316,32.0538,32.1056,83022.0
2017-04-21 11:25:00,37.15,37.24,37.15,37.21,53808.0,32.1143,32.1921,32.1143,32.1661,53808.0
2017-04-21 11:30:00,37.22,37.27,37.19,37.27,147364.0,32.1748,32.218,32.1489,32.218,147364.0
2017-04-21 11:35:00,37.27,37.27,37.2,37.2,23746.0,32.218,32.218,32.1575,32.1575,23746.0
2017-04-21 11:40:00,37.2,37.22,37.19,37.21,27350.0,32.1575,32.1748,32.1489,32.1661,27350.0
2017-04-21 11:45:00,37.21,37.21,37.19,37.19,20768.0,32.1661,32.1661,32.1489,32.1489,20768.0
2017-04-21 11:50:00,37.18,37.18,37.13,37.14,54282.0,32.1402,32.1402,32.097,32.1056,54282.0
2017-04-21 11:55:00,37.15,37.15,37.13,37.13,38966.0,32.1143,32.1143,32.097,32.097,38966.0
2017-04-21 12:00:00,37.13,37.14,37.09,37.1,40540.0,32.097,32.1056,32.0624,32.0711,40540.0
2017-04-21 12:05:00,37.1,37.1,37.07,37.1,19728.0,32.0711,32.0711,32.0451,32.0711,19728.0
2017-04-21 12:10:00,37.1,37.11,37.02,37.03,36822.0,32.0711,32.0797,32.0019,32.0105,36822.0
2017-04-21 12:15:00,37.03,37.08,37.02,37.07,12204.0,32.0105,32.0538,32.0019,32.0451,12204.0
2017-04-21 12:20:00,37.08,37.08,37.05,37.06,10936.0,32.0538,32.0538,32.0278,32.0365,10936.0
2017-04-21 12:25:00,37.06,37.07,37.04,37.04,8340.0,32.0365,32.0451,32.0192,32.0192,8340.0
2017-04-21 12:30:00,37.04,37.08,37.02,37.06,18482.0,32.0192,32.0538,32.0019,32.0365,18482.0
2017-04-21 12:35:00,37.07,37.1,37.04,37.08,7792.0,32.0451,32.0711,32.0192,32.0538,7792.0
2017-04-21 12:40:00,37.08,37.1,37.08,37.09,10304.0,32.0538,32.0711,32.0538,32.0624,10304.0
2017-04-21 12:45:00,37.09,37.09,37.05,37.06,24356.0,32.0624,32.0624,32.0278,32.0365,24356.0
2017-04-21 12:50:00,37.06,37.08,37.06,37.06,8060.0,32.0365,32.0538,32.0365,32.0365,8060.0
2017-04-21 12:55:00,37.06,37.06,37.02,37.03,20882.0,32.0365,32.0365,32.0019,32.0105,20882.0
2017-04-21 13:00:00,37.04,37.09,37.03,37.06,27192.0,32.0192,32.0624,32.0105,32.0365,27192.0
2017-04-21 13:05:00,37.07,37.08,37.02,37.05,54114.0,32.0451,32.0538,32.0019,32.0278,54114.0
2017-04-21 13:10:00,37.06,37.06,36.99,37.03,31484.0,32.0365,32.0365,31.976,32.0105,31484.0
2017-04-21 13:15:00,37.04,37.06,37.02,37.03,12384.0,32.0192,32.0365,32.0019,32.0105,12384.0
2017-04-21 13:20:00,37.03,37.07,37.03,37.06,8400.0,32.0105,32.0451,32.0105,32.0365,8400.0
2017-04-21 13:25:00,37.06,37.06,37.04,37.05,14116.0,32.0365,32.0365,32.0192,32.0278,14116.0
2017-04-21 13:30:00,37.05,37.08,37.05,37.06,9132.0,32.0278,32.0538,32.0278,32.0365,9132.0
2017-04-21 13:35:00,37.07,37.07,37.0,37.02,26384.0,32.0451,32.0451,31.9846,32.0019,26384.0
2017-04-21 13:40:00,37.02,37.06,37.01,37.06,9600.0,32.0019,32.0365,31.9933,32.0365,9600.0
2017-04-21 13:45:00,37.06,37.06,37.04,37.05,16146.0,32.0365,32.0365,32.0192,32.0278,16146.0
2017-04-21 13:50:00,37.05,37.08,37.05,37.08,18520.0,32.0278,32.0538,32.0278,32.0538,18520.0
2017-04-21 13:55:00,37.08,37.15,37.08,37.13,21122.0,32.0538,32.1143,32.0538,32.097,21122.0
2017-04-21 14:00:00,37.12,37.12,37.09,37.1,24984.0,32.0883,32.0883,32.0624,32.0711,24984.0
2017-04-21 14:05:00,37.1,37.13,37.1,37.13,55424.0,32.0711,32.097,32.0711,32.097,55424.0
2017-04-21 14:10:00,37.13,37.15,37.1,37.13,26678.0,32.097,32.1143,32.0711,32.097,26678.0
2017-04-21 14:15:00,37.13,37.15,37.12,37.12,33742.0,32.097,32.1143,32.0883,32.0883,33742.0
2017-04-21 14:20:00,37.12,37.19,37.11,37.19,85812.0,32.0883,32.1489,32.0797,32.1489,85812.0
2017-04-21 14:25:00,37.19,37.22,37.18,37.21,22144.0,32.1489,32.1748,32.1402,32.1661,22144.0
2017-04-21 14:30:00,37.21,37.26,37.2,37.25,36332.0,32.1661,32.2094,32.1575,32.2007,36332.0
2017-04-21 14:35:00,37.26,37.26,37.19,37.2,22130.0,32.2094,32.2094,32.1489,32.1575,22130.0
2017-04-21 14:40:00,37.2,37.21,37.17,37.21,21744.0,32.1575,32.1661,32.1316,32.1661,21744.0
2017-04-21 14:45:00,37.2,37.22,37.19,37.19,18246.0,32.1575,32.1748,32.1489,32.1489,18246.0
2017-04-21 14:50:00,37.19,37.19,37.15,37.19,30590.0,32.1489,32.1489,32.1143,32.1489,30590.0
2017-04-21 14:55:00,37.19,37.2,37.16,37.18,28586.0,32.1489,32.1575,32.1229,32.1402,28586.0
2017-04-21 15:00:00,37.18,37.19,37.13,37.15,31610.0,32.1402,32.1489,32.097,32.1143,31610.0
2017-04-21 15:05:00,37.15,37.17,37.13,37.16,37928.0,32.1143,32.1316,32.097,32.1229,37928.0
2017-04-21 15:10:00,37.16,37.17,37.14,37.17,26672.0,32.1229,32.1316,32.1056,32.1316,26672.0
2017-04-21 15:15:00,37.16,37.17,37.15,37.15,25410.0,32.1229,32.1316,32.1143,32.1143,25410.0
2017-04-21 15:20:00,37.16,37.18,37.14,37.17,31094.0,32.1229,32.1402,32.1056,32.1316,31094.0
2017-04-21 15:25:00,37.18,37.24,37.17,37.23,37118.0,32.1402,32.1921,32.1316,32.1834,37118.0
2017-04-21 15:30:00,37.24,37.25,37.2,37.22,113150.0,32.1921,32.2007,32.1575,32.1748,113150.0
2017-04-21 15:35:00,37.22,37.24,37.21,37.24,40834.0,32.1748,32.1921,32.1661,32.1921,40834.0
2017-04-21 15:40:00,37.24,37.29,37.24,37.27,50316.0,32.1921,32.2353,32.1921,32.218,50316.0
2017-04-21 15:45:00,37.27,37.27,37.26,37.27,77970.0,32.218,32.218,32.2094,32.218,77970.0
2017-04-21 15:50:00,37.24,37.27,37.2,37.22,124516.0,32.1921,32.218,32.1575,32.1748,124516.0
2017-04-21 15:55:00,37.22,37.26,37.21,37.22,207682.0,32.1748,32.2094,32.1661,32.1748,207682.0
2017-04-24 09:30:00,37.74,37.95,37.56,37.83,105772.0,32.6243,32.8058,32.4687,32.7021,105772.0
2017-04-24 09:35:00,37.83,37.85,37.69,37.85,134428.0,32.7021,32.7194,32.5811,32.7194,134428.0
2017-04-24 09:40:00,37.84,37.88,37.74,37.77,41812.0,32.7107,32.7453,32.6243,32.6502,41812.0
2017-04-24 09:45:00,37.77,37.81,37.71,37.77,26778.0,32.6502,32.6848,32.5984,32.6502,26778.0
2017-04-24 09:50:00,37.8,37.83,37.79,37.8,30436.0,32.6762,32.7021,32.6675,32.6762,30436.0
2017-04-24 09:55:00,37.81,37.87,37.77,37.87,50584.0,32.6848,32.7367,32.6502,32.7367,50584.0
2017-04-24 10:00:00,37.86,37.94,37.85,37.85,36964.0,32.728,32.7972,32.7194,32.7194,36964.0
2017-04-24 10:05:00,37.85,37.85,37.72,37.74,37656.0,32.7194,32.7194,32.607,32.6243,37656.0
2017-04-24 10:10:00,37.74,37.81,37.73,37.79,49500.0,32.6243,32.6848,32.6157,32.6675,49500.0
2017-04-24 10:15:00,37.79,37.79,37.74,37.76,25464.0,32.6675,32.6675,32.6243,32.6416,25464.0
2017-04-24 10:20:00,37.76,37.82,37.74,37.74,46588.0,32.6416,32.6935,32.6243,32.6243,46588.0
2017-04-24 10:25:00,37.74,37.77,37.73,37.76,5892.0,32.6243,32.6502,32.6157,32.6416,5892.0
2017-04-24 10:30:00,37.77,37.79,37.73,37.73,43834.0,32.6502,32.6675,32.6157,32.6157,43834.0
2017-04-24 10:35:00,37.74,37.78,37.73,37.75,11476.0,32.6243,32.6589,32.6157,32.6329,11476.0
2017-04-24 10:40:00,37.74,37.77,37.72,37.72,23984.0,32.6243,32.6502,32.607,32.607,23984.0
2017-04-24 10:45:00,37.71,37.71,37.67,37.71,13214.0,32.5984,32.5984,32.5638,32.5984,13214.0
2017-04-24 10:50:00,37.7,37.73,37.69,37.73,10000.0,32.5897,32.6157,32.5811,32.6157,10000.0
2017-04-24 10:55:00,37.73,37.74,37.71,37.74,13498.0,32.6157,32.6243,32.5984,32.6243,13498.0
2017-04-24 11:00:00,37.74,37.77,37.73,37.75,60400.0,32.6243,32.6502,32.6157,32.6329,60400.0
2017-04-24 11:05:00,37.76,37.76,37.74,37.74,22750.0,32.6416,32.6416,32.6243,32.6243,22750.0
2017-04-24 11:10:00,37.74,37.74,37.71,37.72,30328.0,32.6243,32.6243,32.5984,32.607,30328.0
2017-04-24 11:15:00,37.72,37.73,37.68,37.71,47366.0,32.607,32.6157,32.5724,32.5984,47366.0
2017-04-24 11:20:00,37.72,37.75,37.7,37.75,7616.0,32.607,32.6329,32.5897,32.6329,7616.0
2017-04-24 11:25:00,37.74,37.8,37.74,37.8,14390.0,32.6243,32.6762,32.6243,32.6762,14390.0
2017-04-24 11:30:00,37.8,37.83,37.79,37.82,7668.0,32.6762,32.7021,32.6675,32.6935,7668.0
2017-04-24 11:35:00,37.81,37.85,37.81,37.82,9148.0,32.6848,32.7194,32.6848,32.6935,9148.0
2017-04-24 11:40:00,37.81,37.82,37.77,37.82,18946.0,32.6848,32.6935,32.6502,32.6935,18946.0
2017-04-24 11:45:00,37.82,37.83,37.81,37.83,9532.0,32.6935,32.7021,32.6848,32.7021,9532.0
2017-04-24 11:50:00,37.83,37.83,37.8,37.81,10698.0,32.7021,32.7021,32.6762,32.6848,10698.0
2017-04-24 11:55:00,37.8,37.82,37.79,37.81,10456.0,32.6762,32.6935,32.6675,32.6848,10456.0
2017-04-24 12:00:00,37.81,37.85,37.81,37.85,9432.0,32.6848,32.7194,32.6848,32.7194,9432.0
2017-04-24 12:05:00,37.85,37.86,37.83,37.86,10486.0,32.7194,32.728,32.7021,32.728,10486.0
2017-04-24 12:10:00,37.85,37.89,37.85,37.87,7556.0,32.7194,32.754,32.7194,32.7367,7556.0
2017-04-24 12:15:00,37.88,37.88,37.87,37.88,6800.0,32.7453,32.7453,32.7367,32.7453,6800.0
2017-04-24 12:20:00,37.87,37.88,37.8,37.8,32978.0,32.7367,32.7453,32.6762,32.6762,32978.0
2017-04-24 12:25:00,37.8,37.8,37.77,37.78,22842.0,32.6762,32.6762,32.6502,32.6589,22842.0
2017-04-24 12:30:00,37.77,37.79,37.76,37.76,8436.0,32.6502,32.6675,32.6416,32.6416,8436.0
2017-04-24 12:35:00,37.76,37.79,37.75,37.75,6634.0,32.6416,32.6675,32.6329,32.6329,6634.0
2017-04-24 12:40:00,37.74,37.75,37.74,37.74,12190.0,32.6243,32.6329,32.6243,32.6243,12190.0
2017-04-24 12:45:00,37.73,37.74,37.72,37.72,16850.0,32.6157,32.6243,32.607,32.607,16850.0
2017-04-24 12:50:00,37.73,37.79,37.72,37.77,44816.0,32.6157,32.6675,32.607,32.6502,44816.0
2017-04-24 12:55:00,37.77,37.82,37.77,37.82,11540.0,32.6502,32.6935,32.6502,32.6935,11540.0
2017-04-24 13:00:00,37.82,37.84,37.8,37.82,11308.0,32.6935,32.7107,32.6762,32.6935,11308.0
2017-04-24 13:05:00,37.83,37.83,37.81,37.82,7902.0,32.7021,32.7021,32.6848,32.6935,7902.0
2017-04-24 13:10:00,37.81,37.85,37.81,37.84,13316.0,32.6848,32.7194,32.6848,32.7107,13316.0
2017-04-24 13:15:00,37.85,37.86,37.84,37.86,7130.0,32.7194,32.728,32.7107,32.728,7130.0
2017-04-24 13:20:00,37.87,37.87,37.85,37.87,8276.0,32.7367,32.7367,32.7194,32.7367,8276.0
2017-04-24 13:25:00,37.87,37.87,37.85,37.85,9898.0,32.7367,32.7367,32.7194,32.7194,9898.0
2017-04-24 13:30:00,37.85,37.85,37.85,37.85,17954.0,32.7194,32.7194,32.7194,32.7194,17954.0
2017-04-24 13:35:00,37.85,37.87,37.83,37.85,25760.0,32.7194,32.7367,32.7021,32.7194,25760.0
2017-04-24 13:40:00,37.84,37.85,37.84,37.84,14410.0,32.7107,32.7194,32.7107,32.7107,14410.0
2017-04-24 13:45:00,37.84,37.84,37.81,37.82,17804.0,32.7107,32.7107,32.6848,32.6935,17804.0
2017-04-24 13:50:00,37.82,37.84,37.82,37.83,13402.0,32.6935,32.7107,32.6935,32.7021,13402.0
2017-04-24 13:55:00,37.83,37.88,37.83,37.87,25942.0,32.7021,32.7453,32.7021,32.7367,25942.0
2017-04-24 14:00:00,37.87,37.88,37.85,37.85,30280.0,32.7367,32.7453,32.7194,32.7194,30280.0
2017-04-24 14:05:00,37.85,37.88,37.85,37.88,12398.0,32.7194,32.7453,32.7194,32.7453,12398.0
2017-04-24 14:10:00,37.88,37.9,37.87,37.87,15506.0,32.7453,32.7626,32.7367,32.7367,15506.0
2017-04-24 14:15:00,37.88,37.9,37.88,37.9,16334.0,32.7453,32.7626,32.7453,32.7626,16334.0
2017-04-24 14:20:00,37.9,37.91,37.9,37.91,20384.0,32.7626,32.7713,32.7626,32.7713,20384.0
2017-04-24 14:25:00,37.9,37.93,37.89,37.92,17532.0,32.7626,32.7885,32.754,32.7799,17532.0
2017-04-24 14:30:00,37.93,37.96,37.92,37.96,19500.0,32.7885,32.8145,32.7799,32.8145,19500.0
2017-04-24 14:35:00,37.95,37.96,37.93,37.95,123514.0,32.8058,32.8145,32.7885,32.8058,123514.0
2017-04-24 14:40:00,37.95,37.99,37.94,37.99,34506.0,32.8058,32.8404,32.7972,32.8404,34506.0
2017-04-24 14:45:00,37.98,37.99,37.97,37.99,9794.0,32.8318,32.8404,32.8231,32.8404,9794.0
2017-04-24 14:50:00,37.98,37.99,37.97,37.97,19976.0,32.8318,32.8404,32.8231,32.8231,19976.0
2017-04-24 14:55:00,37.96,37.98,37.95,37.98,18302.0,32.8145,32.8318,32.8058,32.8318,18302.0
2017-04-24 15:00:00,37.98,38.04,37.98,38.04,28234.0,32.8318,32.8836,32.8318,32.8836,28234.0
2017-04-24 15:05:00,38.02,38.05,38.02,38.05,16678.0,32.8663,32.8923,32.8663,32.8923,16678.0
2017-04-24 15:10:00,38.04,38.04,37.99,38.01,20274.0,32.8836,32.8836,32.8404,32.8577,20274.0
2017-04-24 15:15:00,38.01,38.01,37.97,37.97,9134.0,32.8577,32.8577,32.8231,32.8231,9134.0
2017-04-24 15:20:00,37.96,37.97,37.95,37.95,16752.0,32.8145,32.8231,32.8058,32.8058,16752.0
2017-04-24 15:25:00,37.95,37.96,37.94,37.95,44184.0,32.8058,32.8145,32.7972,32.8058,44184.0
2017-04-24 15:30:00,37.95,37.96,37.95,37.95,74862.0,32.8058,32.8145,32.8058,32.8058,74862.0
2017-04-24 15:35:00,37.95,37.98,37.95,37.95,33660.0,32.8058,32.8318,32.8058,32.8058,33660.0
2017-04-24 15:40:00,37.96,37.97,37.95,37.96,39412.0,32.8145,32.8231,32.8058,32.8145,39412.0
2017-04-24 15:45:00,37.96,37.96,37.92,37.95,73006.0,32.8145,32.8145,32.7799,32.8058,73006.0
2017-04-24 15:50:00,37.95,37.97,37.95,37.95,101976.0,32.8058,32.8231,32.8058,32.8058,101976.0
2017-04-24 15:55:00,37.96,37.99,37.95,37.98,218706.0,32.8145,32.8404,32.8058,32.8318,218706.0
2017-04-25 09:30:00,38.0,38.15,37.99,38.06,175044.0,32.8491,32.9787,32.8404,32.9009,175044.0
2017-04-25 09:35:00,38.05,38.07,37.96,38.04,110000.0,32.8923,32.9096,32.8145,32.8836,110000.0
2017-04-25 09:40:00,38.02,38.04,37.88,38.0,70180.0,32.8663,32.8836,32.7453,32.8491,70180.0
2017-04-25 09:45:00,38.0,38.17,38.0,38.15,53932.0,32.8491,32.996,32.8491,32.9787,53932.0
2017-04-25 09:50:00,38.15,38.16,38.02,38.06,80202.0,32.9787,32.9874,32.8663,32.9009,80202.0
2017-04-25 09:55:00,38.06,38.17,38.06,38.13,44970.0,32.9009,32.996,32.9009,32.9614,44970.0
2017-04-25 10:00:00,38.12,38.25,38.1,38.24,55398.0,32.9528,33.0652,32.9355,33.0565,55398.0
2017-04-25 10:05:00,38.24,38.27,38.24,38.26,85732.0,33.0565,33.0825,33.0565,33.0738,85732.0
2017-04-25 10:10:00,38.25,38.25,38.16,38.17,71968.0,33.0652,33.0652,32.9874,32.996,71968.0
2017-04-25 10:15:00,38.17,38.21,38.17,38.18,95764.0,32.996,33.0306,32.996,33.0047,95764.0
2017-04-25 10:20:00,38.18,38.21,38.15,38.2,58002.0,33.0047,33.0306,32.9787,33.0219,58002.0
2017-04-25 10:25:00,38.2,38.2,38.12,38.13,46182.0,33.0219,33.0219,32.9528,32.9614,46182.0
2017-04-25 10:30:00,38.15,38.2,38.13,38.19,16748.0,32.9787,33.0219,32.9614,33.0133,16748.0
2017-04-25 10:35:00,38.2,38.21,38.18,38.18,33778.0,33.0219,33.0306,33.0047,33.0047,33778.0
2017-04-25 10:40:00,38.18,38.2,38.14,38.18,29254.0,33.0047,33.0219,32.9701,33.0047,29254.0
2017-04-25 10:45:00,38.17,38.18,38.08,38.09,61076.0,32.996,33.0047,32.9182,32.9269,61076.0
2017-04-25 10:50:00,38.09,38.1,38.04,38.05,49648.0,32.9269,32.9355,32.8836,32.8923,49648.0
2017-04-25 10:55:00,38.06,38.08,38.02,38.02,42782.0,32.9009,32.9182,32.8663,32.8663,42782.0
2017-04-25 11:00:00,38.02,38.09,38.01,38.08,57686.0,32.8663,32.9269,32.8577,32.9182,57686.0
2017-04-25 11:05:00,38.07,38.16,38.06,38.16,74992.0,32.9096,32.9874,32.9009,32.9874,74992.0
2017-04-25 11:10:00,38.16,38.2,38.16,38.17,38440.0,32.9874,33.0219,32.9874,32.996,38440.0
2017-04-25 11:15:00,38.17,38.18,38.16,38.17,65452.0,32.996,33.0047,32.9874,32.996,65452.0
2017-04-25 11:20:00,38.17,38.18,38.16,38.18,44384.0,32.996,33.0047,32.9874,33.0047,44384.0
2017-04-25 11:25:00,38.18,38.2,38.14,38.14,82162.0,33.0047,33.0219,32.9701,32.9701,82162.0
2017-04-25 11:30:00,38.16,38.16,38.12,38.13,20256.0,32.9874,32.9874,32.9528,32.9614,20256.0
2017-04-25 11:35:00,38.13,38.14,38.1,38.13,35972.0,32.9614,32.9701,32.9355,32.9614,35972.0
2017-04-25 11:40:00,38.13,38.18,38.13,38.17,80400.0,32.9614,33.0047,32.9614,32.996,80400.0
2017-04-25 11:45:00,38.17,38.2,38.17,38.18,39324.0,32.996,33.0219,32.996,33.0047,39324.0
2017-04-25 11:50:00,38.19,38.2,38.16,38.16,53150.0,33.0133,33.0219,32.9874,32.9874,53150.0
2017-04-25 11:55:00,38.17,38.21,38.15,38.18,71310.0,32.996,33.0306,32.9787,33.0047,71310.0
2017-04-25 12:00:00,38.19,38.21,38.18,38.2,66344.0,33.0133,33.0306,33.0047,33.0219,66344.0
2017-04-25 12:05:00,38.2,38.2,38.19,38.19,48206.0,33.0219,33.0219,33.0133,33.0133,48206.0
2017-04-25 12:10:00,38.2,38.2,38.18,38.19,21846.0,33.0219,33.0219,33.0047,33.0133,21846.0
2017-04-25 12:15:00,38.2,38.21,38.19,38.2,36886.0,33.0219,33.0306,33.0133,33.0219,36886.0
2017-04-25 12:20:00,38.2,38.21,38.19,38.2,45702.0,33.0219,33.0306,33.0133,33.0219,45702.0
2017-04-25 12:25:00,38.2,38.21,38.19,38.2,30582.0,33.0219,33.0306,33.0133,33.0219,30582.0
2017-04-25 12:30:00,38.19,38.21,38.19,38.2,26488.0,33.0133,33.0306,33.0133,33.0219,26488.0
2017-04-25 12:35:00,38.2,38.2,38.16,38.2,20646.0,33.0219,33.0219,32.9874,33.0219,20646.0
2017-04-25 12:40:00,38.2,38.24,38.19,38.23,25930.0,33.0219,33.0565,33.0133,33.0479,25930.0
2017-04-25 12:45:00,38.23,38.27,38.23,38.25,25656.0,33.0479,33.0825,33.0479,33.0652,25656.0
2017-04-25 12:50:00,38.25,38.27,38.23,38.26,20318.0,33.0652,33.0825,33.0479,33.0738,20318.0
2017-04-25 12:55:00,38.26,38.26,38.23,38.23,19934.0,33.0738,33.0738,33.0479,33.0479,19934.0
2017-04-25 13:00:00,38.24,38.26,38.23,38.26,35722.0,33.0565,33.0738,33.0479,33.0738,35722.0
2017-04-25 13:05:00,38.25,38.26,38.23,38.25,37916.0,33.0652,33.0738,33.0479,33.0652,37916.0
2017-04-25 13:10:00,38.25,38.33,38.24,38.32,165342.0,33.0652,33.1343,33.0565,33.1257,165342.0
2017-04-25 13:15:00,38.32,38.35,38.27,38.3,52420.0,33.1257,33.1516,33.0825,33.1084,52420.0
2017-04-25 13:20:00,38.3,38.35,38.26,38.34,61514.0,33.1084,33.1516,33.0738,33.143,61514.0
2017-04-25 13:25:00,38.34,38.35,38.33,38.33,19200.0,33.143,33.1516,33.1343,33.1343,19200.0
2017-04-25 13:30:00,38.34,38.35,38.29,38.31,25206.0,33.143,33.1516,33.0997,33.117,25206.0
2017-04-25 13:35:00,38.31,38.31,38.29,38.31,22348.0,33.117,33.117,33.0997,33.117,22348.0
2017-04-25 13:40:00,38.31,38.31,38.25,38.27,18906.0,33.117,33.117,33.0652,33.0825,18906.0
2017-04-25 13:45:00,38.26,38.27,38.24,38.25,19690.0,33.0738,33.0825,33.0565,33.0652,19690.0
2017-04-25 13:50:00,38.26,38.26,38.24,38.25,14798.0,33.0738,33.0738,33.0565,33.0652,14798.0
2017-04-25 13:55:00,38.25,38.26,38.24,38.24,9920.0,33.0652,33.0738,33.0565,33.0565,9920.0
2017-04-25 14:00:00,38.23,38.27,38.23,38.27,23564.0,33.0479,33.0825,33.0479,33.0825,23564.0
2017-04-25 14:05:00,38.27,38.27,38.26,38.26,19742.0,33.0825,33.0825,33.0738,33.0738,19742.0
2017-04-25 14:10:00,38.26,38.3,38.25,38.26,113344.0,33.0738,33.1084,33.0652,33.0738,113344.0
2017-04-25 14:15:00,38.26,38.27,38.24,38.27,20520.0,33.0738,33.0825,33.0565,33.0825,20520.0
2017-04-25 14:20:00,38.27,38.3,38.27,38.3,20856.0,33.0825,33.1084,33.0825,33.1084,20856.0
2017-04-25 14:25:00,38.3,38.31,38.28,38.3,47826.0,33.1084,33.117,33.0911,33.1084,47826.0
2017-04-25 14:30:00,38.29,38.33,38.29,38.32,42746.0,33.0997,33.1343,33.0997,33.1257,42746.0
2017-04-25 14:35:00,38.32,38.32,38.29,38.3,45310.0,33.1257,33.1257,33.0997,33.1084,45310.0
2017-04-25 14:40:00,38.3,38.31,38.25,38.27,49254.0,33.1084,33.117,33.0652,33.0825,49254.0
2017-04-25 14:45:00,38.26,38.27,38.25,38.26,26816.0,33.0738,33.0825,33.0652,33.0738,26816.0
2017-04-25 14:50:00,38.25,38.26,38.25,38.26,13676.0,33.0652,33.0738,33.0652,33.0738,13676.0
2017-04-25 14:55:00,38.26,38.27,38.24,38.26,28730.0,33.0738,33.0825,33.0565,33.0738,28730.0
2017-04-25 15:00:00,38.26,38.3,38.26,38.28,23384.0,33.0738,33.1084,33.0738,33.0911,23384.0
2017-04-25 15:05:00,38.27,38.31,38.27,38.3,81932.0,33.0825,33.117,33.0825,33.1084,81932.0
2017-04-25 15:10:00,38.3,38.31,38.27,38.31,26100.0,33.1084,33.117,33.0825,33.117,26100.0
2017-04-25 15:15:00,38.31,38.31,38.27,38.31,45374.0,33.117,33.117,33.0825,33.117,45374.0
2017-04-25 15:20:00,38.31,38.35,38.3,38.35,64814.0,33.117,33.1516,33.1084,33.1516,64814.0
2017-04-25 15:25:00,38.35,38.38,38.34,38.34,52626.0,33.1516,33.1775,33.143,33.143,52626.0
2017-04-25 15:30:00,38.34,38.35,38.33,38.33,57350.0,33.143,33.1516,33.1343,33.1343,57350.0
2017-04-25 15:35:00,38.33,38.33,38.3,38.31,24130.0,33.1343,33.1343,33.1084,33.117,24130.0
2017-04-25 15:40:00,38.31,38.31,38.3,38.31,50494.0,33.117,33.117,33.1084,33.117,50494.0
2017-04-25 15:45:00,38.31,38.35,38.3,38.35,56974.0,33.117,33.1516,33.1084,33.1516,56974.0
2017-04-25 15:50:00,38.34,38.4,38.33,38.34,201364.0,33.143,33.1948,33.1343,33.143,201364.0
2017-04-25 15:55:00,38.33,38.38,38.33,38.36,246086.0,33.1343,33.1775,33.1343,33.1603,246086.0
2017-04-26 09:30:00,38.37,38.41,38.24,38.33,68286.0,33.1689,33.2035,33.0565,33.1343,68286.0
2017-04-26 09:35:00,38.32,38.34,38.25,38.29,31920.0,33.1257,33.143,33.0652,33.0997,31920.0
2017-04-26 09:40:00,38.28,38.31,38.24,38.26,30796.0,33.0911,33.117,33.0565,33.0738,30796.0
2017-04-26 09:45:00,38.26,38.27,38.17,38.26,27096.0,33.0738,33.0825,32.996,33.0738,27096.0
2017-04-26 09:50:00,38.26,38.27,38.18,38.21,39786.0,33.0738,33.0825,33.0047,33.0306,39786.0
2017-04-26 09:55:00,38.21,38.22,38.06,38.06,39250.0,33.0306,33.0392,32.9009,32.9009,39250.0
2017-04-26 10:00:00,38.07,38.1,38.02,38.02,71732.0,32.9096,32.9355,32.8663,32.8663,71732.0
2017-04-26 10:05:00,38.02,38.05,37.98,37.99,41912.0,32.8663,32.8923,32.8318,32.8404,41912.0
2017-04-26 10:10:00,37.99,38.01,37.95,37.95,36094.0,32.8404,32.8577,32.8058,32.8058,36094.0
2017-04-26 10:15:00,37.96,37.98,37.94,37.96,15314.0,32.8145,32.8318,32.7972,32.8145,15314.0
2017-04-26 10:20:00,37.95,37.95,37.88,37.88,38736.0,32.8058,32.8058,32.7453,32.7453,38736.0
2017-04-26 10:25:00,37.88,37.91,37.88,37.91,47958.0,32.7453,32.7713,32.7453,32.7713,47958.0
2017-04-26 10:30:00,37.93,37.96,37.93,37.94,86458.0,32.7885,32.8145,32.7885,32.7972,86458.0
2017-04-26 10:35:00,37.94,37.99,37.91,37.98,48802.0,32.7972,32.8404,32.7713,32.8318,48802.0
2017-04-26 10:40:00,37.98,38.03,37.98,38.01,44882.0,32.8318,32.875,32.8318,32.8577,44882.0
2017-04-26 10:45:00,38.02,38.02,37.98,38.0,20608.0,32.8663,32.8663,32.8318,32.8491,20608.0
2017-04-26 10:50:00,38.0,38.04,37.99,37.99,22122.0,32.8491,32.8836,32.8404,32.8404,22122.0
2017-04-26 10:55:00,37.99,38.06,37.99,38.05,21732.0,32.8404,32.9009,32.8404,32.8923,21732.0
2017-04-26 11:00:00,38.04,38.12,38.04,38.11,24260.0,32.8836,32.9528,32.8836,32.9441,24260.0
2017-04-26 11:05:00,38.11,38.13,38.09,38.11,22080.0,32.9441,32.9614,32.9269,32.9441,22080.0
2017-04-26 11:10:00,38.1,38.15,38.1,38.14,27566.0,32.9355,32.9787,32.9355,32.9701,27566.0
2017-04-26 11:15:00,38.13,38.16,38.13,38.13,33478.0,32.9614,32.9874,32.9614,32.9614,33478.0
2017-04-26 11:20:00,38.12,38.18,38.12,38.17,9656.0,32.9528,33.0047,32.9528,32.996,9656.0
2017-04-26 11:25:00,38.17,38.18,38.13,38.14,15738.0,32.996,33.0047,32.9614,32.9701,15738.0
2017-04-26 11:30:00,38.14,38.19,38.13,38.16,15750.0,32.9701,33.0133,32.9614,32.9874,15750.0
2017-04-26 11:35:00,38.16,38.21,38.15,38.21,13780.0,32.9874,33.0306,32.9787,33.0306,13780.0
2017-04-26 11:40:00,38.22,38.24,38.19,38.21,71906.0,33.0392,33.0565,33.0133,33.0306,71906.0
2017-04-26 11:45:00,38.21,38.22,38.09,38.1,75244.0,33.0306,33.0392,32.9269,32.9355,75244.0
2017-04-26 11:50:00,38.09,38.12,38.07,38.08,19148.0,32.9269,32.9528,32.9096,32.9182,19148.0
2017-04-26 11:55:00,38.08,38.09,38.05,38.07,28032.0,32.9182,32.9269,32.8923,32.9096,28032.0
2017-04-26 12:00:00,38.06,38.11,38.04,38.11,11616.0,32.9009,32.9441,32.8836,32.9441,11616.0
2017-04-26 12:05:00,38.11,38.15,38.11,38.13,21200.0,32.9441,32.9787,32.9441,32.9614,21200.0
2017-04-26 12:10:00,38.14,38.19,38.14,38.17,14994.0,32.9701,33.0133,32.9701,32.996,14994.0
2017-04-26 12:15:00,38.17,38.17,38.15,38.15,8958.0,32.996,32.996,32.9787,32.9787,8958.0
2017-04-26 12:20:00,38.15,38.16,38.13,38.14,15650.0,32.9787,32.9874,32.9614,32.9701,15650.0
2017-04-26 12:25:00,38.15,38.17,38.13,38.17,8900.0,32.9787,32.996,32.9614,32.996,8900.0
2017-04-26 12:30:00,38.16,38.16,38.14,38.16,24612.0,32.9874,32.9874,32.9701,32.9874,24612.0
2017-04-26 12:35:00,38.16,38.18,38.15,38.15,9834.0,32.9874,33.0047,32.9787,32.9787,9834.0
2017-04-26 12:40:00,38.15,38.16,38.11,38.12,13422.0,32.9787,32.9874,32.9441,32.9528,13422.0
2017-04-26 12:45:00,38.13,38.16,38.1,38.1,22958.0,32.9614,32.9874,32.9355,32.9355,22958.0
2017-04-26 12:50:00,38.12,38.15,38.12,38.15,13644.0,32.9528,32.9787,32.9528,32.9787,13644.0
2017-04-26 12:55:00,38.15,38.17,38.14,38.16,11600.0,32.9787,32.996,32.9701,32.9874,11600.0
2017-04-26 13:00:00,38.16,38.17,38.15,38.16,21000.0,32.9874,32.996,32.9787,32.9874,21000.0
2017-04-26 13:05:00,38.16,38.19,38.16,38.19,13398.0,32.9874,33.0133,32.9874,33.0133,13398.0
2017-04-26 13:10:00,38.2,38.2,38.19,38.2,14226.0,33.0219,33.0219,33.0133,33.0219,14226.0
2017-04-26 13:15:00,38.2,38.2,38.18,38.18,11878.0,33.0219,33.0219,33.0047,33.0047,11878.0
2017-04-26 13:20:00,38.19,38.2,38.18,38.18,21630.0,33.0133,33.0219,33.0047,33.0047,21630.0
2017-04-26 13:25:00,38.18,38.18,38.11,38.11,18618.0,33.0047,33.0047,32.9441,32.9441,18618.0
2017-04-26 13:30:00,38.12,38.12,38.04,38.07,31444.0,32.9528,32.9528,32.8836,32.9096,31444.0
2017-04-26 13:35:00,38.08,38.1,38.08,38.1,18652.0,32.9182,32.9355,32.9182,32.9355,18652.0
2017-04-26 13:40:00,38.09,38.13,38.07,38.13,17150.0,32.9269,32.9614,32.9096,32.9614,17150.0
2017-04-26 13:45:00,38.13,38.13,38.02,38.05,36712.0,32.9614,32.9614,32.8663,32.8923,36712.0
2017-04-26 13:50:00,38.05,38.08,38.05,38.05,18058.0,32.8923,32.9182,32.8923,32.8923,18058.0
2017-04-26 13:55:00,38.05,38.06,38.02,38.02,12412.0,32.8923,32.9009,32.8663,32.8663,12412.0
2017-04-26 14:00:00,38.02,38.09,38.01,38.09,17130.0,32.8663,32.9269,32.8577,32.9269,17130.0
2017-04-26 14:05:00,38.06,38.08,38.04,38.06,11682.0,32.9009,32.9182,32.8836,32.9009,11682.0
2017-04-26 14:10:00,38.06,38.08,38.05,38.08,12640.0,32.9009,32.9182,32.8923,32.9182,12640.0
2017-04-26 14:15:00,38.08,38.1,38.04,38.05,16274.0,32.9182,32.9355,32.8836,32.8923,16274.0
2017-04-26 14:20:00,38.04,38.1,38.04,38.09,19520.0,32.8836,32.9355,32.8836,32.9269,19520.0
2017-04-26 14:25:00,38.08,38.11,38.06,38.07,30176.0,32.9182,32.9441,32.9009,32.9096,30176.0
2017-04-26 14:30:00,38.08,38.12,38.07,38.1,12602.0,32.9182,32.9528,32.9096,32.9355,12602.0
2017-04-26 14:35:00,38.1,38.11,38.1,38.1,12800.0,32.9355,32.9441,32.9355,32.9355,12800.0
2017-04-26 14:40:00,38.1,38.11,38.09,38.1,26644.0,32.9355,32.9441,32.9269,32.9355,26644.0
2017-04-26 14:45:00,38.1,38.1,38.07,38.1,21934.0,32.9355,32.9355,32.9096,32.9355,21934.0
2017-04-26 14:50:00,38.1,38.13,38.08,38.08,17388.0,32.9355,32.9614,32.9182,32.9182,17388.0
2017-04-26 14:55:00,38.08,38.09,38.05,38.05,12744.0,32.9182,32.9269,32.8923,32.8923,12744.0
2017-04-26 15:00:00,38.04,38.05,38.03,38.05,13522.0,32.8836,32.8923,32.875,32.8923,13522.0
2017-04-26 15:05:00,38.05,38.07,38.04,38.07,16800.0,32.8923,32.9096,32.8836,32.9096,16800.0
2017-04-26 15:10:00,38.06,38.1,38.06,38.1,16288.0,32.9009,32.9355,32.9009,32.9355,16288.0
2017-04-26 15:15:00,38.09,38.12,38.08,38.1,13598.0,32.9269,32.9528,32.9182,32.9355,13598.0
2017-04-26 15:20:00,38.1,38.1,38.07,38.08,15760.0,32.9355,32.9355,32.9096,32.9182,15760.0
2017-04-26 15:25:00,38.08,38.08,38.04,38.04,15598.0,32.9182,32.9182,32.8836,32.8836,15598.0
2017-04-26 15:30:00,38.05,38.06,38.03,38.05,38548.0,32.8923,32.9009,32.875,32.8923,38548.0
2017-04-26 15:35:00,38.05,38.09,38.04,38.08,48538.0,32.8923,32.9269,32.8836,32.9182,48538.0
2017-04-26 15:40:00,38.08,38.13,38.07,38.13,202476.0,32.9182,32.9614,32.9096,32.9614,202476.0
2017-04-26 15:45:00,38.13,38.14,38.1,38.1,76224.0,32.9614,32.9701,32.9355,32.9355,76224.0
2017-04-26 15:50:00,38.11,38.11,38.06,38.06,110534.0,32.9441,32.9441,32.9009,32.9009,110534.0
2017-04-26 15:55:00,38.06,38.11,38.05,38.08,169500.0,32.9009,32.9441,32.8923,32.9182,169500.0
2017-04-27 09:30:00,38.27,38.37,38.26,38.26,30514.0,33.0825,33.1689,33.0738,33.0738,30514.0
2017-04-27 09:35:00,38.32,38.38,38.27,38.31,13082.0,33.1257,33.1775,33.0825,33.117,13082.0
2017-04-27 09:40:00,38.28,38.41,38.25,38.41,20476.0,33.0911,33.2035,33.0652,33.2035,20476.0
2017-04-27 09:45:00,38.41,38.52,38.36,38.52,60902.0,33.2035,33.2986,33.1603,33.2986,60902.0
2017-04-27 09:50:00,38.52,38.55,38.49,38.52,54958.0,33.2986,33.3245,33.2726,33.2986,54958.0
2017-04-27 09:55:00,38.52,38.54,38.45,38.45,64700.0,33.2986,33.3159,33.2381,33.2381,64700.0
2017-04-27 10:00:00,38.46,38.6,38.45,38.57,85802.0,33.2467,33.3677,33.2381,33.3418,85802.0
2017-04-27 10:05:00,38.57,38.62,38.49,38.52,43262.0,33.3418,33.385,33.2726,33.2986,43262.0
2017-04-27 10:10:00,38.52,38.62,38.52,38.57,41074.0,33.2986,33.385,33.2986,33.3418,41074.0
2017-04-27 10:15:00,38.56,38.57,38.52,38.54,43636.0,33.3331,33.3418,33.2986,33.3159,43636.0
2017-04-27 10:20:00,38.53,38.56,38.52,38.55,60958.0,33.3072,33.3331,33.2986,33.3245,60958.0
2017-04-27 10:25:00,38.55,38.58,38.51,38.52,48394.0,33.3245,33.3504,33.2899,33.2986,48394.0
2017-04-27 10:30:00,38.52,38.6,38.52,38.59,76578.0,33.2986,33.3677,33.2986,33.3591,76578.0
2017-04-27 10:35:00,38.6,38.66,38.59,38.61,70160.0,33.3677,33.4196,33.3591,33.3764,70160.0
2017-04-27 10:40:00,38.61,38.63,38.58,38.58,16192.0,33.3764,33.3937,33.3504,33.3504,16192.0
2017-04-27 10:45:00,38.57,38.61,38.55,38.55,14084.0,33.3418,33.3764,33.3245,33.3245,14084.0
2017-04-27 10:50:00,38.53,38.54,38.47,38.48,27022.0,33.3072,33.3159,33.2553,33.264,27022.0
2017-04-27 10:55:00,38.48,38.48,38.43,38.45,31546.0,33.264,33.264,33.2208,33.2381,31546.0
2017-04-27 11:00:00,38.45,38.45,38.36,38.37,41372.0,33.2381,33.2381,33.1603,33.1689,41372.0
2017-04-27 11:05:00,38.38,38.38,38.32,38.34,55602.0,33.1775,33.1775,33.1257,33.143,55602.0
2017-04-27 11:10:00,38.34,38.36,38.33,38.34,31682.0,33.143,33.1603,33.1343,33.143,31682.0
2017-04-27 11:15:00,38.34,38.35,38.31,38.32,21136.0,33.143,33.1516,33.117,33.1257,21136.0
2017-04-27 11:20:00,38.32,38.33,38.31,38.33,31304.0,33.1257,33.1343,33.117,33.1343,31304.0
2017-04-27 11:25:00,38.34,38.37,38.33,38.35,18370.0,33.143,33.1689,33.1343,33.1516,18370.0
2017-04-27 11:30:00,38.35,38.37,38.35,38.37,15530.0,33.1516,33.1689,33.1516,33.1689,15530.0
2017-04-27 11:35:00,38.37,38.38,38.3,38.3,16846.0,33.1689,33.1775,33.1084,33.1084,16846.0
2017-04-27 11:40:00,38.3,38.31,38.27,38.27,11254.0,33.1084,33.117,33.0825,33.0825,11254.0
2017-04-27 11:45:00,38.27,38.29,38.27,38.28,20488.0,33.0825,33.0997,33.0825,33.0911,20488.0
2017-04-27 11:50:00,38.28,38.29,38.23,38.25,22142.0,33.0911,33.0997,33.0479,33.0652,22142.0
2017-04-27 11:55:00,38.26,38.28,38.25,38.28,16690.0,33.0738,33.0911,33.0652,33.0911,16690.0
2017-04-27 12:00:00,38.28,38.32,38.27,38.31,19736.0,33.0911,33.1257,33.0825,33.117,19736.0
2017-04-27 12:05:00,38.31,38.32,38.3,38.32,15918.0,33.117,33.1257,33.1084,33.1257,15918.0
2017-04-27 12:10:00,38.31,38.33,38.31,38.32,11998.0,33.117,33.1343,33.117,33.1257,11998.0
2017-04-27 12:15:00,38.33,38.34,38.32,38.33,14640.0,33.1343,33.143,33.1257,33.1343,14640.0
2017-04-27 12:20:00,38.33,38.38,38.33,38.37,38664.0,33.1343,33.1775,33.1343,33.1689,38664.0
2017-04-27 12:25:00,38.37,38.38,38.37,38.38,18502.0,33.1689,33.1775,33.1689,33.1775,18502.0
2017-04-27 12:30:00,38.38,38.4,38.38,38.38,18200.0,33.1775,33.1948,33.1775,33.1775,18200.0
2017-04-27 12:35:00,38.38,38.38,38.36,38.38,14790.0,33.1775,33.1775,33.1603,33.1775,14790.0
2017-04-27 12:40:00,38.38,38.41,38.35,38.35,25688.0,33.1775,33.2035,33.1516,33.1516,25688.0
2017-04-27 12:45:00,38.35,38.4,38.35,38.37,24014.0,33.1516,33.1948,33.1516,33.1689,24014.0
2017-04-27 12:50:00,38.37,38.41,38.35,38.41,12036.0,33.1689,33.2035,33.1516,33.2035,12036.0
2017-04-27 12:55:00,38.4,38.41,38.37,38.41,33322.0,33.1948,33.2035,33.1689,33.2035,33322.0
2017-04-27 13:00:00,38.41,38.41,38.37,38.37,22420.0,33.2035,33.2035,33.1689,33.1689,22420.0
2017-04-27 13:05:00,38.38,38.38,38.35,38.38,23290.0,33.1775,33.1775,33.1516,33.1775,23290.0
2017-04-27 13:10:00,38.38,38.39,38.37,38.37,17768.0,33.1775,33.1862,33.1689,33.1689,17768.0
2017-04-27 13:15:00,38.37,38.38,38.37,38.38,13820.0,33.1689,33.1775,33.1689,33.1775,13820.0
2017-04-27 13:20:00,38.37,38.38,38.35,38.35,27574.0,33.1689,33.1775,33.1516,33.1516,27574.0
2017-04-27 13:25:00,38.35,38.38,38.35,38.36,19086.0,33.1516,33.1775,33.1516,33.1603,19086.0
2017-04-27 13:30:00,38.35,38.37,38.35,38.35,18134.0,33.1516,33.1689,33.1516,33.1516,18134.0
2017-04-27 13:35:00,38.35,38.37,38.35,38.37,15500.0,33.1516,33.1689,33.1516,33.1689,15500.0
2017-04-27 13:40:00,38.37,38.38,38.37,38.37,20178.0,33.1689,33.1775,33.1689,33.1689,20178.0
2017-04-27 13:45:00,38.37,38.38,38.34,38.35,56342.0,33.1689,33.1775,33.143,33.1516,56342.0
2017-04-27 13:50:00,38.35,38.35,38.32,38.34,13098.0,33.1516,33.1516,33.1257,33.143,13098.0
2017-04-27 13:55:00,38.34,38.36,38.33,38.35,10720.0,33.143,33.1603,33.1343,33.1516,10720.0
2017-04-27 14:00:00,38.36,38.38,38.35,38.38,16860.0,33.1603,33.1775,33.1516,33.1775,16860.0
2017-04-27 14:05:00,38.39,38.41,38.38,38.4,18200.0,33.1862,33.2035,33.1775,33.1948,18200.0
2017-04-27 14:10:00,38.4,38.44,38.38,38.44,16772.0,33.1948,33.2294,33.1775,33.2294,16772.0
2017-04-27 14:15:00,38.44,38.45,38.43,38.43,13718.0,33.2294,33.2381,33.2208,33.2208,13718.0
2017-04-27 14:20:00,38.43,38.43,38.4,38.4,15126.0,33.2208,33.2208,33.1948,33.1948,15126.0
2017-04-27 14:25:00,38.4,38.4,38.37,38.4,14652.0,33.1948,33.1948,33.1689,33.1948,14652.0
2017-04-27 14:30:00,38.4,38.42,38.38,38.4,18174.0,33.1948,33.2121,33.1775,33.1948,18174.0
2017-04-27 14:35:00,38.4,38.41,38.38,38.39,16294.0,33.1948,33.2035,33.1775,33.1862,16294.0
2017-04-27 14:40:00,38.39,38.41,38.37,38.41,60240.0,33.1862,33.2035,33.1689,33.2035,60240.0
2017-04-27 14:45:00,38.41,38.41,38.38,38.38,38666.0,33.2035,33.2035,33.1775,33.1775,38666.0
2017-04-27 14:50:00,38.38,38.38,38.35,38.38,38400.0,33.1775,33.1775,33.1516,33.1775,38400.0
2017-04-27 14:55:00,38.39,38.4,38.38,38.39,17758.0,33.1862,33.1948,33.1775,33.1862,17758.0
2017-04-27 15:00:00,38.38,38.39,38.37,38.38,17462.0,33.1775,33.1862,33.1689,33.1775,17462.0
2017-04-27 15:05:00,38.38,38.38,38.33,38.36,23906.0,33.1775,33.1775,33.1343,33.1603,23906.0
2017-04-27 15:10:00,38.35,38.39,38.35,38.39,21190.0,33.1516,33.1862,33.1516,33.1862,21190.0
2017-04-27 15:15:00,38.39,38.4,38.36,38.37,21540.0,33.1862,33.1948,33.1603,33.1689,21540.0
2017-04-27 15:20:00,38.35,38.38,38.35,38.38,27288.0,33.1516,33.1775,33.1516,33.1775,27288.0
2017-04-27 15:25:00,38.38,38.4,38.38,38.39,19366.0,33.1775,33.1948,33.1775,33.1862,19366.0
2017-04-27 15:30:00,38.39,38.41,38.37,38.39,37538.0,33.1862,33.2035,33.1689,33.1862,37538.0
2017-04-27 15:35:00,38.39,38.4,38.35,38.37,32544.0,33.1862,33.1948,33.1516,33.1689,32544.0
2017-04-27 15:40:00,38.38,38.39,38.37,38.39,33708.0,33.1775,33.1862,33.1689,33.1862,33708.0
2017-04-27 15:45:00,38.38,38.42,38.38,38.4,40708.0,33.1775,33.2121,33.1775,33.1948,40708.0
2017-04-27 15:50:00,38.39,38.39,38.36,38.38,61986.0,33.1862,33.1862,33.1603,33.1775,61986.0
2017-04-27 15:55:00,38.37,38.39,38.36,38.38,130338.0,33.1689,33.1862,33.1603,33.1775,130338.0
2017-04-28 09:30:00,38.36,38.36,38.08,38.12,56768.0,33.1603,33.1603,32.9182,32.9528,56768.0
2017-04-28 09:35:00,38.13,38.13,38.01,38.07,29232.0,32.9614,32.9614,32.8577,32.9096,29232.0
2017-04-28 09:40:00,38.06,38.16,38.06,38.07,9036.0,32.9009,32.9874,32.9009,32.9096,9036.0
2017-04-28 09:45:00,38.09,38.1,38.05,38.08,12892.0,32.9269,32.9355,32.8923,32.9182,12892.0
2017-04-28 09:50:00,38.05,38.05,37.98,37.99,18804.0,32.8923,32.8923,32.8318,32.8404,18804.0
2017-04-28 09:55:00,37.99,38.01,37.93,37.93,27526.0,32.8404,32.8577,32.7885,32.7885,27526.0
2017-04-28 10:00:00,37.95,38.01,37.94,38.01,7882.0,32.8058,32.8577,32.7972,32.8577,7882.0
2017-04-28 10:05:00,37.97,38.0,37.95,37.96,8954.0,32.8231,32.8491,32.8058,32.8145,8954.0
2017-04-28 10:10:00,37.96,37.97,37.94,37.95,18520.0,32.8145,32.8231,32.7972,32.8058,18520.0
2017-04-28 10:15:00,37.95,37.95,37.85,37.92,33750.0,32.8058,32.8058,32.7194,32.7799,33750.0
2017-04-28 10:20:00,37.93,37.97,37.91,37.94,26782.0,32.7885,32.8231,32.7713,32.7972,26782.0
2017-04-28 10:25:00,37.94,38.0,37.91,38.0,33234.0,32.7972,32.8491,32.7713,32.8491,33234.0
2017-04-28 10:30:00,37.98,37.98,37.92,37.97,37180.0,32.8318,32.8318,32.7799,32.8231,37180.0
2017-04-28 10:35:00,37.96,37.99,37.93,37.94,28914.0,32.8145,32.8404,32.7885,32.7972,28914.0
2017-04-28 10:40:00,37.93,37.98,37.92,37.92,27918.0,32.7885,32.8318,32.7799,32.7799,27918.0
2017-04-28 10:45:00,37.92,37.94,37.88,37.89,32486.0,32.7799,32.7972,32.7453,32.754,32486.0
2017-04-28 10:50:00,37.88,37.97,37.88,37.97,17118.0,32.7453,32.8231,32.7453,32.8231,17118.0
2017-04-28 10:55:00,37.97,38.01,37.96,38.01,33518.0,32.8231,32.8577,32.8145,32.8577,33518.0
2017-04-28 11:00:00,38.0,38.02,37.98,37.99,41198.0,32.8491,32.8663,32.8318,32.8404,41198.0
2017-04-28 11:05:00,38.0,38.01,37.98,37.98,9286.0,32.8491,32.8577,32.8318,32.8318,9286.0
2017-04-28 11:10:00,37.99,38.02,37.97,38.01,15220.0,32.8404,32.8663,32.8231,32.8577,15220.0
2017-04-28 11:15:00,38.02,38.04,37.98,38.04,15070.0,32.8663,32.8836,32.8318,32.8836,15070.0
2017-04-28 11:20:00,38.02,38.02,37.95,37.95,15298.0,32.8663,32.8663,32.8058,32.8058,15298.0
2017-04-28 11:25:00,37.96,37.99,37.95,37.95,22876.0,32.8145,32.8404,32.8058,32.8058,22876.0
2017-04-28 11:30:00,37.94,37.95,37.9,37.9,15190.0,32.7972,32.8058,32.7626,32.7626,15190.0
2017-04-28 11:35:00,37.9,37.92,37.85,37.85,10406.0,32.7626,32.7799,32.7194,32.7194,10406.0
2017-04-28 11:40:00,37.85,37.89,37.84,37.85,24588.0,32.7194,32.754,32.7107,32.7194,24588.0
2017-04-28 11:45:00,37.85,37.85,37.81,37.82,19308.0,32.7194,32.7194,32.6848,32.6935,19308.0
2017-04-28 11:50:00,37.83,37.87,37.82,37.87,13482.0,32.7021,32.7367,32.6935,32.7367,13482.0
2017-04-28 11:55:00,37.87,37.91,37.87,37.88,9858.0,32.7367,32.7713,32.7367,32.7453,9858.0
2017-04-28 12:00:00,37.89,37.93,37.86,37.9,9578.0,32.754,32.7885,32.728,32.7626,9578.0
2017-04-28 12:05:00,37.91,37.92,37.89,37.91,6228.0,32.7713,32.7799,32.754,32.7713,6228.0
2017-04-28 12:10:00,37.91,37.91,37.88,37.9,17358.0,32.7713,32.7713,32.7453,32.7626,17358.0
2017-04-28 12:15:00,37.9,37.91,37.9,37.9,13184.0,32.7626,32.7713,32.7626,32.7626,13184.0
2017-04-28 12:20:00,37.9,37.95,37.9,37.93,16216.0,32.7626,32.8058,32.7626,32.7885,16216.0
2017-04-28 12:25:00,37.92,37.94,37.91,37.91,7906.0,32.7799,32.7972,32.7713,32.7713,7906.0
2017-04-28 12:30:00,37.92,37.93,37.89,37.9,11184.0,32.7799,32.7885,32.754,32.7626,11184.0
2017-04-28 12:35:00,37.88,37.89,37.87,37.87,7100.0,32.7453,32.754,32.7367,32.7367,7100.0
2017-04-28 12:40:00,37.87,37.9,37.85,37.88,11756.0,32.7367,32.7626,32.7194,32.7453,11756.0
2017-04-28 12:45:00,37.88,37.9,37.87,37.9,6332.0,32.7453,32.7626,32.7367,32.7626,6332.0
2017-04-28 12:50:00,37.9,37.9,37.85,37.88,19402.0,32.7626,32.7626,32.7194,32.7453,19402.0
2017-04-28 12:55:00,37.88,37.88,37.87,37.88,24138.0,32.7453,32.7453,32.7367,32.7453,24138.0
2017-04-28 13:00:00,37.88,37.89,37.86,37.89,43764.0,32.7453,32.754,32.728,32.754,43764.0
2017-04-28 13:05:00,37.88,37.91,37.88,37.88,11142.0,32.7453,32.7713,32.7453,32.7453,11142.0
2017-04-28 13:10:00,37.88,37.88,37.85,37.85,14798.0,32.7453,32.7453,32.7194,32.7194,14798.0
2017-04-28 13:15:00,37.85,37.87,37.84,37.84,15200.0,32.7194,32.7367,32.7107,32.7107,15200.0
2017-04-28 13:20:00,37.84,37.85,37.8,37.8,81434.0,32.7107,32.7194,32.6762,32.6762,81434.0
2017-04-28 13:25:00,37.8,37.84,37.8,37.83,23854.0,32.6762,32.7107,32.6762,32.7021,23854.0
2017-04-28 13:30:00,37.83,37.85,37.83,37.83,9812.0,32.7021,32.7194,32.7021,32.7021,9812.0
2017-04-28 13:35:00,37.84,37.85,37.83,37.83,10078.0,32.7107,32.7194,32.7021,32.7021,10078.0
2017-04-28 13:40:00,37.83,37.83,37.8,37.83,38552.0,32.7021,32.7021,32.6762,32.7021,38552.0
2017-04-28 13:45:00,37.83,37.83,37.81,37.83,39714.0,32.7021,32.7021,32.6848,32.7021,39714.0
2017-04-28 13:50:00,37.83,37.87,37.83,37.85,14602.0,32.7021,32.7367,32.7021,32.7194,14602.0
2017-04-28 13:55:00,37.85,37.85,37.81,37.82,15646.0,32.7194,32.7194,32.6848,32.6935,15646.0
2017-04-28 14:00:00,37.82,37.85,37.8,37.85,14328.0,32.6935,32.7194,32.6762,32.7194,14328.0
2017-04-28 14:05:00,37.85,37.85,37.83,37.85,19362.0,32.7194,32.7194,32.7021,32.7194,19362.0
2017-04-28 14:10:00,37.85,37.85,37.8,37.8,18310.0,32.7194,32.7194,32.6762,32.6762,18310.0
2017-04-28 14:15:00,37.8,37.81,37.76,37.76,34504.0,32.6762,32.6848,32.6416,32.6416,34504.0
2017-04-28 14:20:00,37.76,37.78,37.76,37.77,59486.0,32.6416,32.6589,32.6416,32.6502,59486.0
2017-04-28 14:25:00,37.77,37.78,37.76,37.76,20846.0,32.6502,32.6589,32.6416,32.6416,20846.0
2017-04-28 14:30:00,37.76,37.77,37.76,37.77,18200.0,32.6416,32.6502,32.6416,32.6502,18200.0
2017-04-28 14:35:00,37.77,37.78,37.74,37.74,24746.0,32.6502,32.6589,32.6243,32.6243,24746.0
2017-04-28 14:40:00,37.74,37.76,37.73,37.74,37682.0,32.6243,32.6416,32.6157,32.6243,37682.0
2017-04-28 14:45:00,37.74,37.74,37.72,37.74,21460.0,32.6243,32.6243,32.607,32.6243,21460.0
2017-04-28 14:50:00,37.74,37.74,37.71,37.71,32308.0,32.6243,32.6243,32.5984,32.5984,32308.0
2017-04-28 14:55:00,37.71,37.75,37.71,37.73,26400.0,32.5984,32.6329,32.5984,32.6157,26400.0
2017-04-28 15:00:00,37.73,37.76,37.72,37.74,17846.0,32.6157,32.6416,32.607,32.6243,17846.0
2017-04-28 15:05:00,37.73,37.74,37.73,37.74,15522.0,32.6157,32.6243,32.6157,32.6243,15522.0
2017-04-28 15:10:00,37.74,37.76,37.73,37.76,13362.0,32.6243,32.6416,32.6157,32.6416,13362.0
2017-04-28 15:15:00,37.76,37.8,37.74,37.8,24678.0,32.6416,32.6762,32.6243,32.6762,24678.0
2017-04-28 15:20:00,37.79,37.83,37.77,37.77,20448.0,32.6675,32.7021,32.6502,32.6502,20448.0
2017-04-28 15:25:00,37.77,37.78,37.76,37.77,43238.0,32.6502,32.6589,32.6416,32.6502,43238.0
2017-04-28 15:30:00,37.77,37.83,37.77,37.82,34604.0,32.6502,32.7021,32.6502,32.6935,34604.0
2017-04-28 15:35:00,37.81,37.85,37.81,37.83,63276.0,32.6848,32.7194,32.6848,32.7021,63276.0
2017-04-28 15:40:00,37.83,37.85,37.82,37.84,30996.0,32.7021,32.7194,32.6935,32.7107,30996.0
2017-04-28 15:45:00,37.84,37.87,37.84,37.85,96608.0,32.7107,32.7367,32.7107,32.7194,96608.0
2017-04-28 15:50:00,37.85,37.85,37.73,37.82,154612.0,32.7194,32.7194,32.6157,32.6935,154612.0
2017-04-28 15:55:00,37.81,37.84,37.79,37.8,182280.0,32.6848,32.7107,32.6675,32.6762,182280.0
2017-05-01 09:30:00,37.96,37.96,37.87,37.92,39334.0,32.8145,32.8145,32.7367,32.7799,39334.0
2017-05-01 09:35:00,37.94,37.97,37.84,37.84,24532.0,32.7972,32.8231,32.7107,32.7107,24532.0
2017-05-01 09:40:00,37.9,37.9,37.82,37.82,26162.0,32.7626,32.7626,32.6935,32.6935,26162.0
2017-05-01 09:45:00,37.85,37.9,37.84,37.84,15182.0,32.7194,32.7626,32.7107,32.7107,15182.0
2017-05-01 09:50:00,37.85,37.92,37.84,37.85,19044.0,32.7194,32.7799,32.7107,32.7194,19044.0
2017-05-01 09:55:00,37.85,37.91,37.84,37.91,12040.0,32.7194,32.7713,32.7107,32.7713,12040.0
2017-05-01 10:00:00,37.88,37.88,37.8,37.8,13218.0,32.7453,32.7453,32.6762,32.6762,13218.0
2017-05-01 10:05:00,37.8,37.81,37.68,37.68,32132.0,32.6762,32.6848,32.5724,32.5724,32132.0
2017-05-01 10:10:00,37.65,37.66,37.59,37.62,23756.0,32.5465,32.5551,32.4946,32.5206,23756.0
2017-05-01 10:15:00,37.62,37.63,37.57,37.58,24426.0,32.5206,32.5292,32.4773,32.486,24426.0
2017-05-01 10:20:00,37.56,37.58,37.52,37.58,32658.0,32.4687,32.486,32.4341,32.486,32658.0
2017-05-01 10:25:00,37.59,37.66,37.58,37.66,32628.0,32.4946,32.5551,32.486,32.5551,32628.0
2017-05-01 10:30:00,37.66,37.73,37.65,37.7,29534.0,32.5551,32.6157,32.5465,32.5897,29534.0
2017-05-01 10:35:00,37.7,37.72,37.68,37.68,31668.0,32.5897,32.607,32.5724,32.5724,31668.0
2017-05-01 10:40:00,37.67,37.7,37.65,37.66,20392.0,32.5638,32.5897,32.5465,32.5551,20392.0
2017-05-01 10:45:00,37.66,37.74,37.66,37.74,27894.0,32.5551,32.6243,32.5551,32.6243,27894.0
2017-05-01 10:50:00,37.74,37.74,37.69,37.69,14726.0,32.6243,32.6243,32.5811,32.5811,14726.0
2017-05-01 10:55:00,37.7,37.74,37.69,37.74,19978.0,32.5897,32.6243,32.5811,32.6243,19978.0
2017-05-01 11:00:00,37.73,37.77,37.73,37.77,12730.0,32.6157,32.6502,32.6157,32.6502,12730.0
2017-05-01 11:05:00,37.77,37.79,37.77,37.78,8788.0,32.6502,32.6675,32.6502,32.6589,8788.0
2017-05-01 11:10:00,37.77,37.78,37.76,37.77,11482.0,32.6502,32.6589,32.6416,32.6502,11482.0
2017-05-01 11:15:00,37.77,37.78,37.76,37.77,16410.0,32.6502,32.6589,32.6416,32.6502,16410.0
2017-05-01 11:20:00,37.77,37.81,37.77,37.81,10204.0,32.6502,32.6848,32.6502,32.6848,10204.0
2017-05-01 11:25:00,37.81,37.84,37.81,37.82,11116.0,32.6848,32.7107,32.6848,32.6935,11116.0
2017-05-01 11:30:00,37.83,37.83,37.78,37.79,12878.0,32.7021,32.7021,32.6589,32.6675,12878.0
2017-05-01 11:35:00,37.79,37.81,37.78,37.8,7312.0,32.6675,32.6848,32.6589,32.6762,7312.0
2017-05-01 11:40:00,37.8,37.82,37.79,37.81,15628.0,32.6762,32.6935,32.6675,32.6848,15628.0
2017-05-01 11:45:00,37.81,37.84,37.81,37.83,11698.0,32.6848,32.7107,32.6848,32.7021,11698.0
2017-05-01 11:50:00,37.83,37.84,37.82,37.84,17502.0,32.7021,32.7107,32.6935,32.7107,17502.0
2017-05-01 11:55:00,37.84,37.86,37.84,37.85,14040.0,32.7107,32.728,32.7107,32.7194,14040.0
2017-05-01 12:00:00,37.87,37.88,37.85,37.88,4882.0,32.7367,32.7453,32.7194,32.7453,4882.0
2017-05-01 12:05:00,37.89,37.89,37.85,37.86,8778.0,32.754,32.754,32.7194,32.728,8778.0
2017-05-01 12:10:00,37.87,37.89,37.87,37.88,9492.0,32.7367,32.754,32.7367,32.7453,9492.0
2017-05-01 12:15:00,37.88,37.9,37.86,37.89,7516.0,32.7453,32.7626,32.728,32.754,7516.0
2017-05-01 12:20:00,37.9,37.9,37.84,37.85,17780.0,32.7626,32.7626,32.7107,32.7194,17780.0
2017-05-01 12:25:00,37.85,37.85,37.81,37.82,7534.0,32.7194,32.7194,32.6848,32.6935,7534.0
2017-05-01 12:30:00,37.82,37.85,37.81,37.85,10232.0,32.6935,32.7194,32.6848,32.7194,10232.0
2017-05-01 12:35:00,37.85,37.85,37.83,37.83,12122.0,32.7194,32.7194,32.7021,32.7021,12122.0
2017-05-01 12:40:00,37.83,37.84,37.81,37.83,29354.0,32.7021,32.7107,32.6848,32.7021,29354.0
2017-05-01 12:45:00,37.83,37.83,37.78,37.78,15238.0,32.7021,32.7021,32.6589,32.6589,15238.0
2017-05-01 12:50:00,37.79,37.81,37.74,37.81,10994.0,32.6675,32.6848,32.6243,32.6848,10994.0
2017-05-01 12:55:00,37.8,37.8,37.77,37.79,8260.0,32.6762,32.6762,32.6502,32.6675,8260.0
2017-05-01 13:00:00,37.8,37.8,37.78,37.79,30494.0,32.6762,32.6762,32.6589,32.6675,30494.0
2017-05-01 13:05:00,37.79,37.82,37.79,37.81,18040.0,32.6675,32.6935,32.6675,32.6848,18040.0
2017-05-01 13:10:00,37.82,37.83,37.81,37.82,4000.0,32.6935,32.7021,32.6848,32.6935,4000.0
2017-05-01 13:15:00,37.83,37.84,37.82,37.84,16058.0,32.7021,32.7107,32.6935,32.7107,16058.0
2017-05-01 13:20:00,37.84,37.88,37.84,37.87,8554.0,32.7107,32.7453,32.7107,32.7367,8554.0
2017-05-01 13:25:00,37.88,37.9,37.87,37.88,28506.0,32.7453,32.7626,32.7367,32.7453,28506.0
2017-05-01 13:30:00,37.88,37.88,37.85,37.85,12670.0,32.7453,32.7453,32.7194,32.7194,12670.0
2017-05-01 13:35:00,37.85,37.87,37.85,37.86,4854.0,32.7194,32.7367,32.7194,32.728,4854.0
2017-05-01 13:40:00,37.86,37.87,37.85,37.86,10434.0,32.728,32.7367,32.7194,32.728,10434.0
2017-05-01 13:45:00,37.86,37.88,37.86,37.88,8906.0,32.728,32.7453,32.728,32.7453,8906.0
2017-05-01 13:50:00,37.88,37.91,37.88,37.91,4820.0,32.7453,32.7713,32.7453,32.7713,4820.0
2017-05-01 13:55:00,37.92,37.94,37.92,37.94,10822.0,32.7799,32.7972,32.7799,32.7972,10822.0
2017-05-01 14:00:00,37.94,37.97,37.93,37.94,20008.0,32.7972,32.8231,32.7885,32.7972,20008.0
2017-05-01 14:05:00,37.95,37.96,37.93,37.96,23490.0,32.8058,32.8145,32.7885,32.8145,23490.0
2017-05-01 14:10:00,37.96,37.99,37.96,37.99,10238.0,32.8145,32.8404,32.8145,32.8404,10238.0
2017-05-01 14:15:00,37.99,37.99,37.98,37.98,5200.0,32.8404,32.8404,32.8318,32.8318,5200.0
2017-05-01 14:20:00,37.99,37.99,37.97,37.99,26916.0,32.8404,32.8404,32.8231,32.8404,26916.0
2017-05-01 14:25:00,37.98,37.99,37.98,37.98,13998.0,32.8318,32.8404,32.8318,32.8318,13998.0
2017-05-01 14:30:00,37.98,38.01,37.98,38.01,19426.0,32.8318,32.8577,32.8318,32.8577,19426.0
2017-05-01 14:35:00,38.01,38.01,37.99,38.0,19164.0,32.8577,32.8577,32.8404,32.8491,19164.0
2017-05-01 14:40:00,38.0,38.05,37.99,38.02,11574.0,32.8491,32.8923,32.8404,32.8663,11574.0
2017-05-01 14:45:00,38.03,38.05,38.01,38.01,16582.0,32.875,32.8923,32.8577,32.8577,16582.0
2017-05-01 14:50:00,38.01,38.02,38.01,38.02,14982.0,32.8577,32.8663,32.8577,32.8663,14982.0
2017-05-01 14:55:00,38.02,38.05,38.02,38.04,13844.0,32.8663,32.8923,32.8663,32.8836,13844.0
2017-05-01 15:00:00,38.04,38.05,38.02,38.02,20438.0,32.8836,32.8923,32.8663,32.8663,20438.0
2017-05-01 15:05:00,38.02,38.03,38.01,38.02,24326.0,32.8663,32.875,32.8577,32.8663,24326.0
2017-05-01 15:10:00,38.03,38.04,38.02,38.03,30710.0,32.875,32.8836,32.8663,32.875,30710.0
2017-05-01 15:15:00,38.02,38.07,38.02,38.06,12708.0,32.8663,32.9096,32.8663,32.9009,12708.0
2017-05-01 15:20:00,38.06,38.06,38.04,38.05,17938.0,32.9009,32.9009,32.8836,32.8923,17938.0
2017-05-01 15:25:00,38.05,38.08,38.05,38.07,27814.0,32.8923,32.9182,32.8923,32.9096,27814.0
2017-05-01 15:30:00,38.07,38.12,38.07,38.12,30914.0,32.9096,32.9528,32.9096,32.9528,30914.0
2017-05-01 15:35:00,38.12,38.12,38.08,38.08,25058.0,32.9528,32.9528,32.9182,32.9182,25058.0
2017-05-01 15:40:00,38.08,38.12,38.07,38.12,37862.0,32.9182,32.9528,32.9096,32.9528,37862.0
2017-05-01 15:45:00,38.12,38.12,38.08,38.09,30362.0,32.9528,32.9528,32.9182,32.9269,30362.0
2017-05-01 15:50:00,38.09,38.1,38.08,38.1,40340.0,32.9269,32.9355,32.9182,32.9355,40340.0
2017-05-01 15:55:00,38.1,38.13,38.08,38.09,111126.0,32.9355,32.9614,32.9182,32.9269,111126.0
2017-05-02 09:30:00,38.05,38.08,37.92,37.96,43662.0,32.8923,32.9182,32.7799,32.8145,43662.0
2017-05-02 09:35:00,37.99,37.99,37.86,37.87,32046.0,32.8404,32.8404,32.728,32.7367,32046.0
2017-05-02 09:40:00,37.87,37.88,37.77,37.77,24340.0,32.7367,32.7453,32.6502,32.6502,24340.0
2017-05-02 09:45:00,37.77,37.8,37.7,37.72,19262.0,32.6502,32.6762,32.5897,32.607,19262.0
2017-05-02 09:50:00,37.69,37.75,37.66,37.73,18612.0,32.5811,32.6329,32.5551,32.6157,18612.0
2017-05-02 09:55:00,37.73,37.74,37.65,37.65,35428.0,32.6157,32.6243,32.5465,32.5465,35428.0
2017-05-02 10:00:00,37.67,37.72,37.56,37.59,58210.0,32.5638,32.607,32.4687,32.4946,58210.0
2017-05-02 10:05:00,37.59,37.67,37.59,37.65,29718.0,32.4946,32.5638,32.4946,32.5465,29718.0
2017-05-02 10:10:00,37.64,37.68,37.6,37.6,37142.0,32.5379,32.5724,32.5033,32.5033,37142.0
2017-05-02 10:15:00,37.6,37.62,37.57,37.59,49250.0,32.5033,32.5206,32.4773,32.4946,49250.0
2017-05-02 10:20:00,37.58,37.65,37.58,37.64,61896.0,32.486,32.5465,32.486,32.5379,61896.0
2017-05-02 10:25:00,37.64,37.77,37.64,37.74,86744.0,32.5379,32.6502,32.5379,32.6243,86744.0
2017-05-02 10:30:00,37.74,37.76,37.66,37.68,27874.0,32.6243,32.6416,32.5551,32.5724,27874.0
2017-05-02 10:35:00,37.68,37.73,37.67,37.68,79418.0,32.5724,32.6157,32.5638,32.5724,79418.0
2017-05-02 10:40:00,37.68,37.69,37.66,37.68,66244.0,32.5724,32.5811,32.5551,32.5724,66244.0
2017-05-02 10:45:00,37.68,37.75,37.68,37.75,36462.0,32.5724,32.6329,32.5724,32.6329,36462.0
2017-05-02 10:50:00,37.76,37.77,37.74,37.76,22578.0,32.6416,32.6502,32.6243,32.6416,22578.0
2017-05-02 10:55:00,37.76,37.8,37.76,37.8,27866.0,32.6416,32.6762,32.6416,32.6762,27866.0
2017-05-02 11:00:00,37.8,37.83,37.78,37.81,16850.0,32.6762,32.7021,32.6589,32.6848,16850.0
2017-05-02 11:05:00,37.8,37.81,37.78,37.79,21224.0,32.6762,32.6848,32.6589,32.6675,21224.0
2017-05-02 11:10:00,37.79,37.8,37.74,37.76,22104.0,32.6675,32.6762,32.6243,32.6416,22104.0
2017-05-02 11:15:00,37.76,37.77,37.74,37.77,19188.0,32.6416,32.6502,32.6243,32.6502,19188.0
2017-05-02 11:20:00,37.77,37.77,37.7,37.71,37592.0,32.6502,32.6502,32.5897,32.5984,37592.0
2017-05-02 11:25:00,37.71,37.73,37.7,37.73,20058.0,32.5984,32.6157,32.5897,32.6157,20058.0
2017-05-02 11:30:00,37.73,37.77,37.71,37.77,23254.0,32.6157,32.6502,32.5984,32.6502,23254.0
2017-05-02 11:35:00,37.77,37.77,37.75,37.76,17002.0,32.6502,32.6502,32.6329,32.6416,17002.0
2017-05-02 11:40:00,37.76,37.84,37.76,37.84,22332.0,32.6416,32.7107,32.6416,32.7107,22332.0
2017-05-02 11:45:00,37.84,37.84,37.8,37.82,12670.0,32.7107,32.7107,32.6762,32.6935,12670.0
2017-05-02 11:50:00,37.81,37.81,37.77,37.78,16362.0,32.6848,32.6848,32.6502,32.6589,16362.0
2017-05-02 11:55:00,37.77,37.81,37.77,37.8,11900.0,32.6502,32.6848,32.6502,32.6762,11900.0
2017-05-02 12:00:00,37.8,37.83,37.79,37.82,17978.0,32.6762,32.7021,32.6675,32.6935,17978.0
2017-05-02 12:05:00,37.82,37.83,37.81,37.83,14084.0,32.6935,32.7021,32.6848,32.7021,14084.0
2017-05-02 12:10:00,37.83,37.85,37.83,37.85,9260.0,32.7021,32.7194,32.7021,32.7194,9260.0
2017-05-02 12:15:00,37.85,37.87,37.85,37.85,10662.0,32.7194,32.7367,32.7194,32.7194,10662.0
2017-05-02 12:20:00,37.85,37.87,37.85,37.85,14904.0,32.7194,32.7367,32.7194,32.7194,14904.0
2017-05-02 12:25:00,37.85,37.86,37.83,37.83,10844.0,32.7194,32.728,32.7021,32.7021,10844.0
2017-05-02 12:30:00,37.83,37.85,37.83,37.84,6368.0,32.7021,32.7194,32.7021,32.7107,6368.0
2017-05-02 12:35:00,37.84,37.85,37.82,37.85,18162.0,32.7107,32.7194,32.6935,32.7194,18162.0
2017-05-02 12:40:00,37.85,37.87,37.85,37.85,7880.0,32.7194,32.7367,32.7194,32.7194,7880.0
2017-05-02 12:45:00,37.85,37.87,37.85,37.86,11046.0,32.7194,32.7367,32.7194,32.728,11046.0
2017-05-02 12:50:00,37.86,37.88,37.85,37.87,12814.0,32.728,32.7453,32.7194,32.7367,12814.0
2017-05-02 12:55:00,37.87,37.87,37.86,37.87,6620.0,32.7367,32.7367,32.728,32.7367,6620.0
2017-05-02 13:00:00,37.87,37.88,37.85,37.88,23548.0,32.7367,32.7453,32.7194,32.7453,23548.0
2017-05-02 13:05:00,37.88,37.91,37.88,37.89,12000.0,32.7453,32.7713,32.7453,32.754,12000.0
2017-05-02 13:10:00,37.88,37.89,37.83,37.84,35356.0,32.7453,32.754,32.7021,32.7107,35356.0
2017-05-02 13:15:00,37.83,37.84,37.82,37.84,6000.0,32.7021,32.7107,32.6935,32.7107,6000.0
2017-05-02 13:20:00,37.84,37.85,37.82,37.83,6730.0,32.7107,32.7194,32.6935,32.7021,6730.0
2017-05-02 13:25:00,37.83,37.86,37.83,37.85,15396.0,32.7021,32.728,32.7021,32.7194,15396.0
2017-05-02 13:30:00,37.85,37.85,37.82,37.82,11614.0,32.7194,32.7194,32.6935,32.6935,11614.0
2017-05-02 13:35:00,37.82,37.84,37.82,37.82,8274.0,32.6935,32.7107,32.6935,32.6935,8274.0
2017-05-02 13:40:00,37.82,37.85,37.81,37.85,12634.0,32.6935,32.7194,32.6848,32.7194,12634.0
2017-05-02 13:45:00,37.85,37.85,37.83,37.83,19020.0,32.7194,32.7194,32.7021,32.7021,19020.0
2017-05-02 13:50:00,37.83,37.84,37.79,37.8,17588.0,32.7021,32.7107,32.6675,32.6762,17588.0
2017-05-02 13:55:00,37.8,37.8,37.77,37.79,22966.0,32.6762,32.6762,32.6502,32.6675,22966.0
2017-05-02 14:00:00,37.79,37.79,37.77,37.77,39524.0,32.6675,32.6675,32.6502,32.6502,39524.0
2017-05-02 14:05:00,37.77,37.79,37.76,37.79,22202.0,32.6502,32.6675,32.6416,32.6675,22202.0
2017-05-02 14:10:00,37.79,37.82,37.79,37.82,24204.0,32.6675,32.6935,32.6675,32.6935,24204.0
2017-05-02 14:15:00,37.82,37.82,37.79,37.8,19778.0,32.6935,32.6935,32.6675,32.6762,19778.0
2017-05-02 14:20:00,37.79,37.8,37.77,37.78,46640.0,32.6675,32.6762,32.6502,32.6589,46640.0
2017-05-02 14:25:00,37.79,37.81,37.77,37.79,12090.0,32.6675,32.6848,32.6502,32.6675,12090.0
2017-05-02 14:30:00,37.79,37.82,37.78,37.79,18238.0,32.6675,32.6935,32.6589,32.6675,18238.0
2017-05-02 14:35:00,37.78,37.79,37.72,37.72,42344.0,32.6589,32.6675,32.607,32.607,42344.0
2017-05-02 14:40:00,37.72,37.74,37.7,37.73,21950.0,32.607,32.6243,32.5897,32.6157,21950.0
2017-05-02 14:45:00,37.72,37.74,37.69,37.74,34688.0,32.607,32.6243,32.5811,32.6243,34688.0
2017-05-02 14:50:00,37.73,37.73,37.7,37.71,36180.0,32.6157,32.6157,32.5897,32.5984,36180.0
2017-05-02 14:55:00,37.71,37.72,37.7,37.7,21910.0,32.5984,32.607,32.5897,32.5897,21910.0
2017-05-02 15:00:00,37.7,37.71,37.66,37.68,33712.0,32.5897,32.5984,32.5551,32.5724,33712.0
2017-05-02 15:05:00,37.68,37.72,37.68,37.71,39824.0,32.5724,32.607,32.5724,32.5984,39824.0
2017-05-02 15:10:00,37.71,37.8,37.71,37.79,35912.0,32.5984,32.6762,32.5984,32.6675,35912.0
2017-05-02 15:15:00,37.79,37.8,37.78,37.8,20146.0,32.6675,32.6762,32.6589,32.6762,20146.0
2017-05-02 15:20:00,37.8,37.81,37.77,37.77,17546.0,32.6762,32.6848,32.6502,32.6502,17546.0
2017-05-02 15:25:00,37.77,37.79,37.76,37.76,42156.0,32.6502,32.6675,32.6416,32.6416,42156.0
2017-05-02 15:30:00,37.76,37.77,37.74,37.76,43068.0,32.6416,32.6502,32.6243,32.6416,43068.0
2017-05-02 15:35:00,37.76,37.8,37.76,37.8,58278.0,32.6416,32.6762,32.6416,32.6762,58278.0
2017-05-02 15:40:00,37.79,37.81,37.78,37.79,48452.0,32.6675,32.6848,32.6589,32.6675,48452.0
2017-05-02 15:45:00,37.79,37.82,37.78,37.78,69156.0,32.6675,32.6935,32.6589,32.6589,69156.0
2017-05-02 15:50:00,37.79,37.84,37.78,37.83,64618.0,32.6675,32.7107,32.6589,32.7021,64618.0
2017-05-02 15:55:00,37.83,37.85,37.81,37.85,129300.0,32.7021,32.7194,32.6848,32.7194,129300.0
2017-05-03 09:30:00,37.77,37.79,37.68,37.7,28404.0,32.6502,32.6675,32.5724,32.5897,28404.0
2017-05-03 09:35:00,37.71,37.83,37.7,37.8,28912.0,32.5984,32.7021,32.5897,32.6762,28912.0
2017-05-03 09:40:00,37.79,37.79,37.72,37.77,20372.0,32.6675,32.6675,32.607,32.6502,20372.0
2017-05-03 09:45:00,37.77,37.82,37.75,37.77,18800.0,32.6502,32.6935,32.6329,32.6502,18800.0
2017-05-03 09:50:00,37.77,37.88,37.77,37.88,14566.0,32.6502,32.7453,32.6502,32.7453,14566.0
2017-05-03 09:55:00,37.87,37.88,37.77,37.77,20930.0,32.7367,32.7453,32.6502,32.6502,20930.0
2017-05-03 10:00:00,37.77,37.8,37.73,37.76,24400.0,32.6502,32.6762,32.6157,32.6416,24400.0
2017-05-03 10:05:00,37.75,37.76,37.64,37.66,17106.0,32.6329,32.6416,32.5379,32.5551,17106.0
2017-05-03 10:10:00,37.65,37.72,37.63,37.7,19250.0,32.5465,32.607,32.5292,32.5897,19250.0
2017-05-03 10:15:00,37.7,37.76,37.67,37.75,25186.0,32.5897,32.6416,32.5638,32.6329,25186.0
2017-05-03 10:20:00,37.76,37.76,37.73,37.73,39308.0,32.6416,32.6416,32.6157,32.6157,39308.0
2017-05-03 10:25:00,37.73,37.75,37.69,37.74,32208.0,32.6157,32.6329,32.5811,32.6243,32208.0
2017-05-03 10:30:00,37.75,37.81,37.74,37.75,31470.0,32.6329,32.6848,32.6243,32.6329,31470.0
2017-05-03 10:35:00,37.75,37.8,37.74,37.76,47436.0,32.6329,32.6762,32.6243,32.6416,47436.0
2017-05-03 10:40:00,37.76,37.77,37.71,37.72,50674.0,32.6416,32.6502,32.5984,32.607,50674.0
2017-05-03 10:45:00,37.73,37.74,37.7,37.73,16706.0,32.6157,32.6243,32.5897,32.6157,16706.0
2017-05-03 10:50:00,37.74,37.74,37.66,37.66,14728.0,32.6243,32.6243,32.5551,32.5551,14728.0
2017-05-03 10:55:00,37.66,37.68,37.65,37.68,37764.0,32.5551,32.5724,32.5465,32.5724,37764.0
2017-05-03 11:00:00,37.68,37.7,37.65,37.66,29184.0,32.5724,32.5897,32.5465,32.5551,29184.0
2017-05-03 11:05:00,37.65,37.71,37.63,37.67,32574.0,32.5465,32.5984,32.5292,32.5638,32574.0
2017-05-03 11:10:00,37.68,37.69,37.63,37.66,32792.0,32.5724,32.5811,32.5292,32.5551,32792.0
2017-05-03 11:15:00,37.66,37.75,37.65,37.74,30510.0,32.5551,32.6329,32.5465,32.6243,30510.0
2017-05-03 11:20:00,37.74,37.77,37.7,37.72,37440.0,32.6243,32.6502,32.5897,32.607,37440.0
2017-05-03 11:25:00,37.71,37.76,37.71,37.74,34948.0,32.5984,32.6416,32.5984,32.6243,34948.0
2017-05-03 11:30:00,37.74,37.76,37.74,37.74,25008.0,32.6243,32.6416,32.6243,32.6243,25008.0
2017-05-03 11:35:00,37.75,37.76,37.73,37.74,60380.0,32.6329,32.6416,32.6157,32.6243,60380.0
2017-05-03 11:40:00,37.74,37.77,37.74,37.76,37286.0,32.6243,32.6502,32.6243,32.6416,37286.0
2017-05-03 11:45:00,37.75,37.78,37.72,37.74,48094.0,32.6329,32.6589,32.607,32.6243,48094.0
2017-05-03 11:50:00,37.74,37.75,37.69,37.74,35488.0,32.6243,32.6329,32.5811,32.6243,35488.0
2017-05-03 11:55:00,37.74,37.75,37.72,37.72,114622.0,32.6243,32.6329,32.607,32.607,114622.0
2017-05-03 12:00:00,37.72,37.73,37.69,37.71,22110.0,32.607,32.6157,32.5811,32.5984,22110.0
2017-05-03 12:05:00,37.71,37.74,37.67,37.7,37618.0,32.5984,32.6243,32.5638,32.5897,37618.0
2017-05-03 12:10:00,37.71,37.71,37.69,37.7,31892.0,32.5984,32.5984,32.5811,32.5897,31892.0
2017-05-03 12:15:00,37.7,37.71,37.68,37.69,73012.0,32.5897,32.5984,32.5724,32.5811,73012.0
2017-05-03 12:20:00,37.69,37.7,37.68,37.7,19820.0,32.5811,32.5897,32.5724,32.5897,19820.0
2017-05-03 12:25:00,37.7,37.7,37.64,37.65,33080.0,32.5897,32.5897,32.5379,32.5465,33080.0
2017-05-03 12:30:00,37.66,37.69,37.65,37.68,95426.0,32.5551,32.5811,32.5465,32.5724,95426.0
2017-05-03 12:35:00,37.68,37.68,37.65,37.65,45732.0,32.5724,32.5724,32.5465,32.5465,45732.0
2017-05-03 12:40:00,37.65,37.67,37.65,37.65,122270.0,32.5465,32.5638,32.5465,32.5465,122270.0
2017-05-03 12:45:00,37.65,37.66,37.63,37.63,23000.0,32.5465,32.5551,32.5292,32.5292,23000.0
2017-05-03 12:50:00,37.63,37.66,37.63,37.65,24952.0,32.5292,32.5551,32.5292,32.5465,24952.0
2017-05-03 12:55:00,37.65,37.66,37.62,37.63,24320.0,32.5465,32.5551,32.5206,32.5292,24320.0
2017-05-03 13:00:00,37.62,37.63,37.61,37.63,12840.0,32.5206,32.5292,32.5119,32.5292,12840.0
2017-05-03 13:05:00,37.62,37.63,37.62,37.63,22114.0,32.5206,32.5292,32.5206,32.5292,22114.0
2017-05-03 13:10:00,37.63,37.63,37.62,37.63,16884.0,32.5292,32.5292,32.5206,32.5292,16884.0
2017-05-03 13:15:00,37.63,37.63,37.61,37.63,12346.0,32.5292,32.5292,32.5119,32.5292,12346.0
2017-05-03 13:20:00,37.63,37.63,37.6,37.62,31898.0,32.5292,32.5292,32.5033,32.5206,31898.0
2017-05-03 13:25:00,37.6,37.63,37.59,37.63,27916.0,32.5033,32.5292,32.4946,32.5292,27916.0
2017-05-03 13:30:00,37.63,37.63,37.59,37.59,17862.0,32.5292,32.5292,32.4946,32.4946,17862.0
2017-05-03 13:35:00,37.58,37.59,37.57,37.58,37632.0,32.486,32.4946,32.4773,32.486,37632.0
2017-05-03 13:40:00,37.58,37.62,37.58,37.62,12468.0,32.486,32.5206,32.486,32.5206,12468.0
2017-05-03 13:45:00,37.62,37.62,37.6,37.6,24126.0,32.5206,32.5206,32.5033,32.5033,24126.0
2017-05-03 13:50:00,37.6,37.63,37.6,37.61,15140.0,32.5033,32.5292,32.5033,32.5119,15140.0
2017-05-03 13:55:00,37.61,37.61,37.57,37.57,15700.0,32.5119,32.5119,32.4773,32.4773,15700.0
2017-05-03 14:00:00,37.58,37.6,37.56,37.59,28382.0,32.486,32.5033,32.4687,32.4946,28382.0
2017-05-03 14:05:00,37.58,37.63,37.58,37.59,31898.0,32.486,32.5292,32.486,32.4946,31898.0
2017-05-03 14:10:00,37.59,37.59,37.56,37.57,28702.0,32.4946,32.4946,32.4687,32.4773,28702.0
2017-05-03 14:15:00,37.57,37.58,37.52,37.52,36894.0,32.4773,32.486,32.4341,32.4341,36894.0
2017-05-03 14:20:00,37.52,37.52,37.49,37.52,59034.0,32.4341,32.4341,32.4082,32.4341,59034.0
2017-05-03 14:25:00,37.53,37.53,37.49,37.52,49934.0,32.4428,32.4428,32.4082,32.4341,49934.0
2017-05-03 14:30:00,37.52,37.52,37.51,37.52,59414.0,32.4341,32.4341,32.4255,32.4341,59414.0
2017-05-03 14:35:00,37.52,37.54,37.49,37.53,43272.0,32.4341,32.4514,32.4082,32.4428,43272.0
2017-05-03 14:40:00,37.54,37.61,37.54,37.6,38192.0,32.4514,32.5119,32.4514,32.5033,38192.0
2017-05-03 14:45:00,37.6,37.62,37.56,37.6,28886.0,32.5033,32.5206,32.4687,32.5033,28886.0
2017-05-03 14:50:00,37.61,37.62,37.56,37.6,39706.0,32.5119,32.5206,32.4687,32.5033,39706.0
2017-05-03 14:55:00,37.6,37.61,37.59,37.6,25476.0,32.5033,32.5119,32.4946,32.5033,25476.0
2017-05-03 15:00:00,37.6,37.6,37.55,37.59,50262.0,32.5033,32.5033,32.4601,32.4946,50262.0
2017-05-03 15:05:00,37.59,37.6,37.57,37.58,33346.0,32.4946,32.5033,32.4773,32.486,33346.0
2017-05-03 15:10:00,37.58,37.6,37.58,37.59,37336.0,32.486,32.5033,32.486,32.4946,37336.0
2017-05-03 15:15:00,37.59,37.59,37.55,37.55,38092.0,32.4946,32.4946,32.4601,32.4601,38092.0
2017-05-03 15:20:00,37.55,37.57,37.55,37.55,31502.0,32.4601,32.4773,32.4601,32.4601,31502.0
2017-05-03 15:25:00,37.56,37.57,37.54,37.55,38766.0,32.4687,32.4773,32.4514,32.4601,38766.0
2017-05-03 15:30:00,37.55,37.57,37.55,37.56,59564.0,32.4601,32.4773,32.4601,32.4687,59564.0
2017-05-03 15:35:00,37.56,37.56,37.55,37.56,82738.0,32.4687,32.4687,32.4601,32.4687,82738.0
2017-05-03 15:40:00,37.56,37.6,37.56,37.6,106188.0,32.4687,32.5033,32.4687,32.5033,106188.0
2017-05-03 15:45:00,37.6,37.6,37.59,37.6,57856.0,32.5033,32.5033,32.4946,32.5033,57856.0
2017-05-03 15:50:00,37.6,37.7,37.6,37.67,198648.0,32.5033,32.5897,32.5033,32.5638,198648.0
2017-05-03 15:55:00,37.67,37.67,37.61,37.63,234536.0,32.5638,32.5638,32.5119,32.5292,234536.0
2017-05-04 09:30:00,37.67,37.83,37.67,37.71,33792.0,32.5638,32.7021,32.5638,32.5984,33792.0
2017-05-04 09:35:00,37.73,37.79,37.67,37.7,64460.0,32.6157,32.6675,32.5638,32.5897,64460.0
2017-05-04 09:40:00,37.69,37.78,37.69,37.78,23430.0,32.5811,32.6589,32.5811,32.6589,23430.0
2017-05-04 09:45:00,37.77,37.78,37.67,37.67,24230.0,32.6502,32.6589,32.5638,32.5638,24230.0
2017-05-04 09:50:00,37.67,37.67,37.61,37.65,19612.0,32.5638,32.5638,32.5119,32.5465,19612.0
2017-05-04 09:55:00,37.63,37.7,37.63,37.67,13632.0,32.5292,32.5897,32.5292,32.5638,13632.0
2017-05-04 10:00:00,37.67,37.67,37.6,37.66,65904.0,32.5638,32.5638,32.5033,32.5551,65904.0
2017-05-04 10:05:00,37.67,37.74,37.67,37.74,22920.0,32.5638,32.6243,32.5638,32.6243,22920.0
2017-05-04 10:10:00,37.74,37.77,37.73,37.74,28974.0,32.6243,32.6502,32.6157,32.6243,28974.0
2017-05-04 10:15:00,37.75,37.77,37.74,37.77,16342.0,32.6329,32.6502,32.6243,32.6502,16342.0
2017-05-04 10:20:00,37.77,37.79,37.71,37.72,14572.0,32.6502,32.6675,32.5984,32.607,14572.0
2017-05-04 10:25:00,37.72,37.77,37.72,37.75,8194.0,32.607,32.6502,32.607,32.6329,8194.0
2017-05-04 10:30:00,37.76,37.76,37.68,37.7,18638.0,32.6416,32.6416,32.5724,32.5897,18638.0
2017-05-04 10:35:00,37.69,37.74,37.67,37.69,23050.0,32.5811,32.6243,32.5638,32.5811,23050.0
2017-05-04 10:40:00,37.69,37.7,37.65,37.69,16914.0,32.5811,32.5897,32.5465,32.5811,16914.0
2017-05-04 10:45:00,37.68,37.71,37.68,37.71,13200.0,32.5724,32.5984,32.5724,32.5984,13200.0
2017-05-04 10:50:00,37.7,37.7,37.67,37.67,23666.0,32.5897,32.5897,32.5638,32.5638,23666.0
2017-05-04 10:55:00,37.66,37.66,37.63,37.64,13346.0,32.5551,32.5551,32.5292,32.5379,13346.0
2017-05-04 11:00:00,37.64,37.66,37.63,37.66,10074.0,32.5379,32.5551,32.5292,32.5551,10074.0
2017-05-04 11:05:00,37.66,37.66,37.62,37.63,28166.0,32.5551,32.5551,32.5206,32.5292,28166.0
2017-05-04 11:10:00,37.63,37.63,37.63,37.63,12008.0,32.5292,32.5292,32.5292,32.5292,12008.0
2017-05-04 11:15:00,37.63,37.65,37.63,37.65,15672.0,32.5292,32.5465,32.5292,32.5465,15672.0
2017-05-04 11:20:00,37.66,37.69,37.65,37.69,14562.0,32.5551,32.5811,32.5465,32.5811,14562.0
2017-05-04 11:25:00,37.69,37.7,37.69,37.69,10740.0,32.5811,32.5897,32.5811,32.5811,10740.0
2017-05-04 11:30:00,37.7,37.71,37.68,37.7,15094.0,32.5897,32.5984,32.5724,32.5897,15094.0
2017-05-04 11:35:00,37.7,37.73,37.7,37.7,20820.0,32.5897,32.6157,32.5897,32.5897,20820.0
2017-05-04 11:40:00,37.7,37.73,37.69,37.73,15944.0,32.5897,32.6157,32.5811,32.6157,15944.0
2017-05-04 11:45:00,37.72,37.72,37.69,37.7,18160.0,32.607,32.607,32.5811,32.5897,18160.0
2017-05-04 11:50:00,37.7,37.71,37.63,37.63,45996.0,32.5897,32.5984,32.5292,32.5292,45996.0
2017-05-04 11:55:00,37.63,37.63,37.57,37.58,38900.0,32.5292,32.5292,32.4773,32.486,38900.0
2017-05-04 12:00:00,37.58,37.59,37.52,37.53,25146.0,32.486,32.4946,32.4341,32.4428,25146.0
2017-05-04 12:05:00,37.52,37.58,37.52,37.57,15096.0,32.4341,32.486,32.4341,32.4773,15096.0
2017-05-04 12:10:00,37.56,37.56,37.51,37.52,19224.0,32.4687,32.4687,32.4255,32.4341,19224.0
2017-05-04 12:15:00,37.52,37.52,37.46,37.46,17270.0,32.4341,32.4341,32.3823,32.3823,17270.0
2017-05-04 12:20:00,37.46,37.5,37.46,37.5,18908.0,32.3823,32.4168,32.3823,32.4168,18908.0
2017-05-04 12:25:00,37.49,37.5,37.49,37.49,10400.0,32.4082,32.4168,32.4082,32.4082,10400.0
2017-05-04 12:30:00,37.49,37.5,37.47,37.48,23662.0,32.4082,32.4168,32.3909,32.3995,23662.0
2017-05-04 12:35:00,37.48,37.48,37.45,37.47,14196.0,32.3995,32.3995,32.3736,32.3909,14196.0
2017-05-04 12:40:00,37.47,37.49,37.45,37.48,20994.0,32.3909,32.4082,32.3736,32.3995,20994.0
2017-05-04 12:45:00,37.49,37.56,37.49,37.56,15900.0,32.4082,32.4687,32.4082,32.4687,15900.0
2017-05-04 12:50:00,37.56,37.56,37.52,37.56,14336.0,32.4687,32.4687,32.4341,32.4687,14336.0
2017-05-04 12:55:00,37.55,37.56,37.52,37.55,20116.0,32.4601,32.4687,32.4341,32.4601,20116.0
2017-05-04 13:00:00,37.54,37.57,37.54,37.57,17884.0,32.4514,32.4773,32.4514,32.4773,17884.0
2017-05-04 13:05:00,37.57,37.58,37.56,37.58,10000.0,32.4773,32.486,32.4687,32.486,10000.0
2017-05-04 13:10:00,37.58,37.58,37.52,37.52,17600.0,32.486,32.486,32.4341,32.4341,17600.0
2017-05-04 13:15:00,37.52,37.54,37.52,37.53,16782.0,32.4341,32.4514,32.4341,32.4428,16782.0
2017-05-04 13:20:00,37.54,37.55,37.54,37.55,23008.0,32.4514,32.4601,32.4514,32.4601,23008.0
2017-05-04 13:25:00,37.55,37.6,37.55,37.59,14200.0,32.4601,32.5033,32.4601,32.4946,14200.0
2017-05-04 13:30:00,37.6,37.6,37.57,37.59,27580.0,32.5033,32.5033,32.4773,32.4946,27580.0
2017-05-04 13:35:00,37.58,37.58,37.57,37.58,7212.0,32.486,32.486,32.4773,32.486,7212.0
2017-05-04 13:40:00,37.57,37.57,37.54,37.55,24260.0,32.4773,32.4773,32.4514,32.4601,24260.0
2017-05-04 13:45:00,37.55,37.62,37.54,37.62,32796.0,32.4601,32.5206,32.4514,32.5206,32796.0
2017-05-04 13:50:00,37.62,37.62,37.59,37.6,15706.0,32.5206,32.5206,32.4946,32.5033,15706.0
2017-05-04 13:55:00,37.6,37.63,37.6,37.62,22042.0,32.5033,32.5292,32.5033,32.5206,22042.0
2017-05-04 14:00:00,37.62,37.65,37.62,37.63,21738.0,32.5206,32.5465,32.5206,32.5292,21738.0
2017-05-04 14:05:00,37.65,37.66,37.64,37.65,29720.0,32.5465,32.5551,32.5379,32.5465,29720.0
2017-05-04 14:10:00,37.66,37.66,37.63,37.64,35428.0,32.5551,32.5551,32.5292,32.5379,35428.0
2017-05-04 14:15:00,37.64,37.65,37.6,37.6,42178.0,32.5379,32.5465,32.5033,32.5033,42178.0
2017-05-04 14:20:00,37.59,37.59,37.54,37.55,60020.0,32.4946,32.4946,32.4514,32.4601,60020.0
2017-05-04 14:25:00,37.55,37.57,37.54,37.56,29200.0,32.4601,32.4773,32.4514,32.4687,29200.0
2017-05-04 14:30:00,37.55,37.57,37.53,37.54,37984.0,32.4601,32.4773,32.4428,32.4514,37984.0
2017-05-04 14:35:00,37.54,37.57,37.52,37.57,38442.0,32.4514,32.4773,32.4341,32.4773,38442.0
2017-05-04 14:40:00,37.57,37.57,37.55,37.56,34144.0,32.4773,32.4773,32.4601,32.4687,34144.0
2017-05-04 14:45:00,37.55,37.59,37.55,37.59,47450.0,32.4601,32.4946,32.4601,32.4946,47450.0
2017-05-04 14:50:00,37.59,37.59,37.56,37.56,28364.0,32.4946,32.4946,32.4687,32.4687,28364.0
2017-05-04 14:55:00,37.57,37.58,37.53,37.53,30540.0,32.4773,32.486,32.4428,32.4428,30540.0
2017-05-04 15:00:00,37.52,37.54,37.49,37.54,45242.0,32.4341,32.4514,32.4082,32.4514,45242.0
2017-05-04 15:05:00,37.54,37.54,37.49,37.49,40078.0,32.4514,32.4514,32.4082,32.4082,40078.0
2017-05-04 15:10:00,37.49,37.52,37.48,37.49,115858.0,32.4082,32.4341,32.3995,32.4082,115858.0
2017-05-04 15:15:00,37.49,37.5,37.49,37.49,51644.0,32.4082,32.4168,32.4082,32.4082,51644.0
2017-05-04 15:20:00,37.49,37.49,37.45,37.45,79772.0,32.4082,32.4082,32.3736,32.3736,79772.0
2017-05-04 15:25:00,37.45,37.46,37.42,37.42,50986.0,32.3736,32.3823,32.3477,32.3477,50986.0
2017-05-04 15:30:00,37.42,37.48,37.42,37.47,67462.0,32.3477,32.3995,32.3477,32.3909,67462.0
2017-05-04 15:35:00,37.47,37.51,37.46,37.49,89896.0,32.3909,32.4255,32.3823,32.4082,89896.0
2017-05-04 15:40:00,37.49,37.51,37.47,37.48,94226.0,32.4082,32.4255,32.3909,32.3995,94226.0
2017-05-04 15:45:00,37.48,37.5,37.46,37.47,131386.0,32.3995,32.4168,32.3823,32.3909,131386.0
2017-05-04 15:50:00,37.48,37.49,37.45,37.46,167462.0,32.3995,32.4082,32.3736,32.3823,167462.0
2017-05-04 15:55:00,37.46,37.51,37.45,37.5,309496.0,32.3823,32.4255,32.3736,32.4168,309496.0
2017-05-05 09:30:00,37.69,37.69,37.54,37.62,89796.0,32.5811,32.5811,32.4514,32.5206,89796.0
2017-05-05 09:35:00,37.62,37.64,37.56,37.64,21256.0,32.5206,32.5379,32.4687,32.5379,21256.0
2017-05-05 09:40:00,37.63,37.63,37.54,37.56,12400.0,32.5292,32.5292,32.4514,32.4687,12400.0
2017-05-05 09:45:00,37.56,37.57,37.51,37.54,29698.0,32.4687,32.4773,32.4255,32.4514,29698.0
2017-05-05 09:50:00,37.52,37.56,37.52,37.53,29842.0,32.4341,32.4687,32.4341,32.4428,29842.0
2017-05-05 09:55:00,37.53,37.54,37.45,37.48,46320.0,32.4428,32.4514,32.3736,32.3995,46320.0
2017-05-05 10:00:00,37.48,37.53,37.43,37.52,56056.0,32.3995,32.4428,32.3563,32.4341,56056.0
2017-05-05 10:05:00,37.52,37.54,37.49,37.52,73722.0,32.4341,32.4514,32.4082,32.4341,73722.0
2017-05-05 10:10:00,37.51,37.54,37.49,37.49,15568.0,32.4255,32.4514,32.4082,32.4082,15568.0
2017-05-05 10:15:00,37.49,37.49,37.44,37.44,20762.0,32.4082,32.4082,32.365,32.365,20762.0
2017-05-05 10:20:00,37.44,37.49,37.43,37.48,16094.0,32.365,32.4082,32.3563,32.3995,16094.0
2017-05-05 10:25:00,37.48,37.48,37.42,37.43,18822.0,32.3995,32.3995,32.3477,32.3563,18822.0
2017-05-05 10:30:00,37.44,37.48,37.4,37.42,30608.0,32.365,32.3995,32.3304,32.3477,30608.0
2017-05-05 10:35:00,37.42,37.48,37.42,37.45,26578.0,32.3477,32.3995,32.3477,32.3736,26578.0
2017-05-05 10:40:00,37.46,37.47,37.42,37.45,27210.0,32.3823,32.3909,32.3477,32.3736,27210.0
2017-05-05 10:45:00,37.45,37.46,37.44,37.45,37914.0,32.3736,32.3823,32.365,32.3736,37914.0
2017-05-05 10:50:00,37.45,37.48,37.43,37.47,37206.0,32.3736,32.3995,32.3563,32.3909,37206.0
2017-05-05 10:55:00,37.47,37.48,37.45,37.47,17252.0,32.3909,32.3995,32.3736,32.3909,17252.0
2017-05-05 11:00:00,37.47,37.54,37.47,37.52,29944.0,32.3909,32.4514,32.3909,32.4341,29944.0
2017-05-05 11:05:00,37.52,37.53,37.47,37.51,21680.0,32.4341,32.4428,32.3909,32.4255,21680.0
2017-05-05 11:10:00,37.51,37.52,37.49,37.5,18608.0,32.4255,32.4341,32.4082,32.4168,18608.0
2017-05-05 11:15:00,37.49,37.54,37.47,37.52,27400.0,32.4082,32.4514,32.3909,32.4341,27400.0
2017-05-05 11:20:00,37.52,37.53,37.49,37.49,26592.0,32.4341,32.4428,32.4082,32.4082,26592.0
2017-05-05 11:25:00,37.49,37.5,37.46,37.48,13586.0,32.4082,32.4168,32.3823,32.3995,13586.0
2017-05-05 11:30:00,37.48,37.51,37.48,37.5,33374.0,32.3995,32.4255,32.3995,32.4168,33374.0
2017-05-05 11:35:00,37.5,37.51,37.48,37.51,20800.0,32.4168,32.4255,32.3995,32.4255,20800.0
2017-05-05 11:40:00,37.51,37.51,37.48,37.49,28568.0,32.4255,32.4255,32.3995,32.4082,28568.0
2017-05-05 11:45:00,37.49,37.52,37.48,37.51,25024.0,32.4082,32.4341,32.3995,32.4255,25024.0
2017-05-05 11:50:00,37.52,37.52,37.49,37.51,115048.0,32.4341,32.4341,32.4082,32.4255,115048.0
2017-05-05 11:55:00,37.51,37.51,37.44,37.44,36350.0,32.4255,32.4255,32.365,32.365,36350.0
2017-05-05 12:00:00,37.44,37.47,37.42,37.45,45786.0,32.365,32.3909,32.3477,32.3736,45786.0
2017-05-05 12:05:00,37.45,37.45,37.42,37.43,16892.0,32.3736,32.3736,32.3477,32.3563,16892.0
2017-05-05 12:10:00,37.42,37.42,37.38,37.39,42090.0,32.3477,32.3477,32.3131,32.3217,42090.0
2017-05-05 12:15:00,37.39,37.39,37.34,37.34,55540.0,32.3217,32.3217,32.2785,32.2785,55540.0
2017-05-05 12:20:00,37.34,37.35,37.28,37.3,109086.0,32.2785,32.2872,32.2267,32.2439,109086.0
2017-05-05 12:25:00,37.3,37.33,37.29,37.3,25452.0,32.2439,32.2699,32.2353,32.2439,25452.0
2017-05-05 12:30:00,37.3,37.31,37.27,37.29,23464.0,32.2439,32.2526,32.218,32.2353,23464.0
2017-05-05 12:35:00,37.29,37.35,37.29,37.35,16236.0,32.2353,32.2872,32.2353,32.2872,16236.0
2017-05-05 12:40:00,37.35,37.41,37.34,37.4,21542.0,32.2872,32.339,32.2785,32.3304,21542.0
2017-05-05 12:45:00,37.41,37.43,37.39,37.43,23446.0,32.339,32.3563,32.3217,32.3563,23446.0
2017-05-05 12:50:00,37.42,37.43,37.41,37.43,10962.0,32.3477,32.3563,32.339,32.3563,10962.0
2017-05-05 12:55:00,37.43,37.46,37.42,37.46,15222.0,32.3563,32.3823,32.3477,32.3823,15222.0
2017-05-05 13:00:00,37.45,37.49,37.45,37.49,13228.0,32.3736,32.4082,32.3736,32.4082,13228.0
2017-05-05 13:05:00,37.48,37.48,37.47,37.48,16528.0,32.3995,32.3995,32.3909,32.3995,16528.0
2017-05-05 13:10:00,37.48,37.48,37.46,37.48,15678.0,32.3995,32.3995,32.3823,32.3995,15678.0
2017-05-05 13:15:00,37.47,37.48,37.47,37.48,11842.0,32.3909,32.3995,32.3909,32.3995,11842.0
2017-05-05 13:20:00,37.48,37.51,37.47,37.51,37608.0,32.3995,32.4255,32.3909,32.4255,37608.0
2017-05-05 13:25:00,37.51,37.54,37.51,37.52,15274.0,32.4255,32.4514,32.4255,32.4341,15274.0
2017-05-05 13:30:00,37.52,37.52,37.49,37.5,18208.0,32.4341,32.4341,32.4082,32.4168,18208.0
2017-05-05 13:35:00,37.49,37.51,37.49,37.49,28550.0,32.4082,32.4255,32.4082,32.4082,28550.0
2017-05-05 13:40:00,37.5,37.51,37.49,37.5,20780.0,32.4168,32.4255,32.4082,32.4168,20780.0
2017-05-05 13:45:00,37.49,37.52,37.49,37.51,22142.0,32.4082,32.4341,32.4082,32.4255,22142.0
2017-05-05 13:50:00,37.52,37.52,37.49,37.5,19358.0,32.4341,32.4341,32.4082,32.4168,19358.0
2017-05-05 13:55:00,37.51,37.51,37.48,37.5,19894.0,32.4255,32.4255,32.3995,32.4168,19894.0
2017-05-05 14:00:00,37.5,37.51,37.48,37.49,42016.0,32.4168,32.4255,32.3995,32.4082,42016.0
2017-05-05 14:05:00,37.49,37.49,37.47,37.48,27012.0,32.4082,32.4082,32.3909,32.3995,27012.0
2017-05-05 14:10:00,37.48,37.48,37.46,37.47,34624.0,32.3995,32.3995,32.3823,32.3909,34624.0
2017-05-05 14:15:00,37.47,37.48,37.47,37.48,27160.0,32.3909,32.3995,32.3909,32.3995,27160.0
2017-05-05 14:20:00,37.47,37.47,37.44,37.46,25528.0,32.3909,32.3909,32.365,32.3823,25528.0
2017-05-05 14:25:00,37.46,37.47,37.44,37.45,34574.0,32.3823,32.3909,32.365,32.3736,34574.0
2017-05-05 14:30:00,37.45,37.47,37.44,37.46,29306.0,32.3736,32.3909,32.365,32.3823,29306.0
2017-05-05 14:35:00,37.46,37.47,37.44,37.45,31362.0,32.3823,32.3909,32.365,32.3736,31362.0
2017-05-05 14:40:00,37.45,37.52,37.44,37.52,27314.0,32.3736,32.4341,32.365,32.4341,27314.0
2017-05-05 14:45:00,37.52,37.52,37.48,37.52,42930.0,32.4341,32.4341,32.3995,32.4341,42930.0
2017-05-05 14:50:00,37.51,37.52,37.49,37.49,19502.0,32.4255,32.4341,32.4082,32.4082,19502.0
2017-05-05 14:55:00,37.49,37.49,37.48,37.49,12468.0,32.4082,32.4082,32.3995,32.4082,12468.0
2017-05-05 15:00:00,37.49,37.5,37.46,37.47,35410.0,32.4082,32.4168,32.3823,32.3909,35410.0
2017-05-05 15:05:00,37.47,37.49,37.47,37.48,36952.0,32.3909,32.4082,32.3909,32.3995,36952.0
2017-05-05 15:10:00,37.49,37.5,37.46,37.46,43354.0,32.4082,32.4168,32.3823,32.3823,43354.0
2017-05-05 15:15:00,37.47,37.48,37.43,37.45,168866.0,32.3909,32.3995,32.3563,32.3736,168866.0
2017-05-05 15:20:00,37.45,37.46,37.44,37.46,41474.0,32.3736,32.3823,32.365,32.3823,41474.0
2017-05-05 15:25:00,37.45,37.46,37.44,37.44,22944.0,32.3736,32.3823,32.365,32.365,22944.0
2017-05-05 15:30:00,37.43,37.47,37.43,37.47,53744.0,32.3563,32.3909,32.3563,32.3909,53744.0
2017-05-05 15:35:00,37.48,37.48,37.46,37.48,72780.0,32.3995,32.3995,32.3823,32.3995,72780.0
2017-05-05 15:40:00,37.48,37.48,37.46,37.46,98704.0,32.3995,32.3995,32.3823,32.3823,98704.0
2017-05-05 15:45:00,37.46,37.52,37.46,37.5,110748.0,32.3823,32.4341,32.3823,32.4168,110748.0
2017-05-05 15:50:00,37.51,37.55,37.51,37.55,155726.0,32.4255,32.4601,32.4255,32.4601,155726.0
2017-05-05 15:55:00,37.55,37.58,37.54,37.58,253984.0,32.4601,32.486,32.4514,32.486,253984.0
2017-05-08 09:30:00,37.67,37.91,37.67,37.9,103584.0,32.5638,32.7713,32.5638,32.7626,103584.0
2017-05-08 09:35:00,37.89,37.92,37.79,37.81,80680.0,32.754,32.7799,32.6675,32.6848,80680.0
2017-05-08 09:40:00,37.8,37.82,37.69,37.74,37092.0,32.6762,32.6935,32.5811,32.6243,37092.0
2017-05-08 09:45:00,37.75,37.81,37.73,37.73,76688.0,32.6329,32.6848,32.6157,32.6157,76688.0
2017-05-08 09:50:00,37.73,37.76,37.66,37.69,35884.0,32.6157,32.6416,32.5551,32.5811,35884.0
2017-05-08 09:55:00,37.66,37.7,37.65,37.7,48222.0,32.5551,32.5897,32.5465,32.5897,48222.0
2017-05-08 10:00:00,37.69,37.76,37.68,37.73,59238.0,32.5811,32.6416,32.5724,32.6157,59238.0
2017-05-08 10:05:00,37.72,37.74,37.69,37.73,83466.0,32.607,32.6243,32.5811,32.6157,83466.0
2017-05-08 10:10:00,37.72,37.72,37.6,37.6,41098.0,32.607,32.607,32.5033,32.5033,41098.0
2017-05-08 10:15:00,37.6,37.66,37.59,37.65,23220.0,32.5033,32.5551,32.4946,32.5465,23220.0
2017-05-08 10:20:00,37.66,37.66,37.57,37.57,24650.0,32.5551,32.5551,32.4773,32.4773,24650.0
2017-05-08 10:25:00,37.58,37.62,37.58,37.6,20988.0,32.486,32.5206,32.486,32.5033,20988.0
2017-05-08 10:30:00,37.62,37.65,37.6,37.65,14202.0,32.5206,32.5465,32.5033,32.5465,14202.0
2017-05-08 10:35:00,37.65,37.66,37.63,37.63,19322.0,32.5465,32.5551,32.5292,32.5292,19322.0
2017-05-08 10:40:00,37.63,37.72,37.62,37.72,20342.0,32.5292,32.607,32.5206,32.607,20342.0
2017-05-08 10:45:00,37.71,37.72,37.68,37.68,29254.0,32.5984,32.607,32.5724,32.5724,29254.0
2017-05-08 10:50:00,37.68,37.68,37.61,37.67,25588.0,32.5724,32.5724,32.5119,32.5638,25588.0
2017-05-08 10:55:00,37.67,37.67,37.62,37.66,25302.0,32.5638,32.5638,32.5206,32.5551,25302.0
2017-05-08 11:00:00,37.66,37.69,37.65,37.66,24272.0,32.5551,32.5811,32.5465,32.5551,24272.0
2017-05-08 11:05:00,37.65,37.67,37.63,37.65,18298.0,32.5465,32.5638,32.5292,32.5465,18298.0
2017-05-08 11:10:00,37.64,37.64,37.57,37.58,29882.0,32.5379,32.5379,32.4773,32.486,29882.0
2017-05-08 11:15:00,37.58,37.63,37.56,37.61,30744.0,32.486,32.5292,32.4687,32.5119,30744.0
2017-05-08 11:20:00,37.6,37.61,37.56,37.58,42462.0,32.5033,32.5119,32.4687,32.486,42462.0
2017-05-08 11:25:00,37.58,37.6,37.56,37.56,33186.0,32.486,32.5033,32.4687,32.4687,33186.0
2017-05-08 11:30:00,37.56,37.57,37.53,37.55,26204.0,32.4687,32.4773,32.4428,32.4601,26204.0
2017-05-08 11:35:00,37.55,37.59,37.55,37.58,12952.0,32.4601,32.4946,32.4601,32.486,12952.0
2017-05-08 11:40:00,37.59,37.59,37.56,37.56,20902.0,32.4946,32.4946,32.4687,32.4687,20902.0
2017-05-08 11:45:00,37.57,37.58,37.55,37.55,20800.0,32.4773,32.486,32.4601,32.4601,20800.0
2017-05-08 11:50:00,37.55,37.57,37.52,37.52,59494.0,32.4601,32.4773,32.4341,32.4341,59494.0
2017-05-08 11:55:00,37.52,37.52,37.48,37.5,36828.0,32.4341,32.4341,32.3995,32.4168,36828.0
2017-05-08 12:00:00,37.5,37.52,37.49,37.49,19674.0,32.4168,32.4341,32.4082,32.4082,19674.0
2017-05-08 12:05:00,37.49,37.5,37.47,37.48,33260.0,32.4082,32.4168,32.3909,32.3995,33260.0
2017-05-08 12:10:00,37.49,37.5,37.48,37.48,15642.0,32.4082,32.4168,32.3995,32.3995,15642.0
2017-05-08 12:15:00,37.48,37.48,37.44,37.44,24020.0,32.3995,32.3995,32.365,32.365,24020.0
2017-05-08 12:20:00,37.44,37.48,37.44,37.45,17894.0,32.365,32.3995,32.365,32.3736,17894.0
2017-05-08 12:25:00,37.45,37.48,37.45,37.48,9958.0,32.3736,32.3995,32.3736,32.3995,9958.0
2017-05-08 12:30:00,37.48,37.56,37.47,37.55,43738.0,32.3995,32.4687,32.3909,32.4601,43738.0
2017-05-08 12:35:00,37.55,37.59,37.55,37.58,12230.0,32.4601,32.4946,32.4601,32.486,12230.0
2017-05-08 12:40:00,37.58,37.61,37.57,37.6,13526.0,32.486,32.5119,32.4773,32.5033,13526.0
2017-05-08 12:45:00,37.6,37.6,37.59,37.6,8290.0,32.5033,32.5033,32.4946,32.5033,8290.0
2017-05-08 12:50:00,37.6,37.63,37.6,37.62,11866.0,32.5033,32.5292,32.5033,32.5206,11866.0
2017-05-08 12:55:00,37.62,37.62,37.55,37.56,28320.0,32.5206,32.5206,32.4601,32.4687,28320.0
2017-05-08 13:00:00,37.55,37.56,37.46,37.47,133478.0,32.4601,32.4687,32.3823,32.3909,133478.0
2017-05-08 13:05:00,37.47,37.47,37.43,37.45,117300.0,32.3909,32.3909,32.3563,32.3736,117300.0
2017-05-08 13:10:00,37.45,37.54,37.43,37.54,99230.0,32.3736,32.4514,32.3563,32.4514,99230.0
2017-05-08 13:15:00,37.55,37.64,37.55,37.59,34802.0,32.4601,32.5379,32.4601,32.4946,34802.0
2017-05-08 13:20:00,37.59,37.59,37.54,37.55,16824.0,32.4946,32.4946,32.4514,32.4601,16824.0
2017-05-08 13:25:00,37.55,37.58,37.55,37.57,25666.0,32.4601,32.486,32.4601,32.4773,25666.0
2017-05-08 13:30:00,37.57,37.6,37.56,37.59,14420.0,32.4773,32.5033,32.4687,32.4946,14420.0
2017-05-08 13:35:00,37.6,37.62,37.6,37.6,10198.0,32.5033,32.5206,32.5033,32.5033,10198.0
2017-05-08 13:40:00,37.6,37.6,37.57,37.6,57770.0,32.5033,32.5033,32.4773,32.5033,57770.0
2017-05-08 13:45:00,37.6,37.63,37.59,37.63,35614.0,32.5033,32.5292,32.4946,32.5292,35614.0
2017-05-08 13:50:00,37.62,37.66,37.61,37.63,37668.0,32.5206,32.5551,32.5119,32.5292,37668.0
2017-05-08 13:55:00,37.63,37.69,37.63,37.63,48318.0,32.5292,32.5811,32.5292,32.5292,48318.0
2017-05-08 14:00:00,37.63,37.68,37.63,37.64,55408.0,32.5292,32.5724,32.5292,32.5379,55408.0
2017-05-08 14:05:00,37.65,37.65,37.62,37.63,38686.0,32.5465,32.5465,32.5206,32.5292,38686.0
2017-05-08 14:10:00,37.63,37.68,37.63,37.67,28562.0,32.5292,32.5724,32.5292,32.5638,28562.0
2017-05-08 14:15:00,37.67,37.67,37.63,37.65,16300.0,32.5638,32.5638,32.5292,32.5465,16300.0
2017-05-08 14:20:00,37.65,37.69,37.65,37.67,12746.0,32.5465,32.5811,32.5465,32.5638,12746.0
2017-05-08 14:25:00,37.67,37.75,37.67,37.75,64886.0,32.5638,32.6329,32.5638,32.6329,64886.0
2017-05-08 14:30:00,37.74,37.78,37.74,37.76,55360.0,32.6243,32.6589,32.6243,32.6416,55360.0
2017-05-08 14:35:00,37.75,37.75,37.73,37.73,21262.0,32.6329,32.6329,32.6157,32.6157,21262.0
2017-05-08 14:40:00,37.73,37.73,37.7,37.7,13630.0,32.6157,32.6157,32.5897,32.5897,13630.0
2017-05-08 14:45:00,37.71,37.76,37.7,37.76,24036.0,32.5984,32.6416,32.5897,32.6416,24036.0
2017-05-08 14:50:00,37.76,37.76,37.72,37.73,20910.0,32.6416,32.6416,32.607,32.6157,20910.0
2017-05-08 14:55:00,37.73,37.74,37.7,37.72,21338.0,32.6157,32.6243,32.5897,32.607,21338.0
2017-05-08 15:00:00,37.72,37.72,37.68,37.7,21982.0,32.607,32.607,32.5724,32.5897,21982.0
2017-05-08 15:05:00,37.69,37.73,37.69,37.73,54926.0,32.5811,32.6157,32.5811,32.6157,54926.0
2017-05-08 15:10:00,37.73,37.74,37.72,37.74,31332.0,32.6157,32.6243,32.607,32.6243,31332.0
2017-05-08 15:15:00,37.75,37.79,37.74,37.79,30030.0,32.6329,32.6675,32.6243,32.6675,30030.0
2017-05-08 15:20:00,37.79,37.79,37.74,37.74,46212.0,32.6675,32.6675,32.6243,32.6243,46212.0
2017-05-08 15:25:00,37.74,37.77,37.74,37.76,40688.0,32.6243,32.6502,32.6243,32.6416,40688.0
2017-05-08 15:30:00,37.75,37.76,37.73,37.73,37318.0,32.6329,32.6416,32.6157,32.6157,37318.0
2017-05-08 15:35:00,37.73,37.73,37.7,37.71,47856.0,32.6157,32.6157,32.5897,32.5984,47856.0
2017-05-08 15:40:00,37.71,37.72,37.67,37.67,49394.0,32.5984,32.607,32.5638,32.5638,49394.0
2017-05-08 15:45:00,37.67,37.69,37.65,37.65,61122.0,32.5638,32.5811,32.5465,32.5465,61122.0
2017-05-08 15:50:00,37.65,37.73,37.65,37.71,105072.0,32.5465,32.6157,32.5465,32.5984,105072.0
2017-05-08 15:55:00,37.71,37.76,37.71,37.73,252928.0,32.5984,32.6416,32.5984,32.6157,252928.0
2017-05-09 09:30:00,37.73,37.96,37.6,37.66,116748.0,32.6157,32.8145,32.5033,32.5551,116748.0
2017-05-09 09:35:00,37.67,37.73,37.59,37.65,79096.0,32.5638,32.6157,32.4946,32.5465,79096.0
2017-05-09 09:40:00,37.65,37.77,37.64,37.74,74566.0,32.5465,32.6502,32.5379,32.6243,74566.0
2017-05-09 09:45:00,37.75,37.87,37.73,37.87,54156.0,32.6329,32.7367,32.6157,32.7367,54156.0
2017-05-09 09:50:00,37.87,37.88,37.8,37.85,65448.0,32.7367,32.7453,32.6762,32.7194,65448.0
2017-05-09 09:55:00,37.85,37.99,37.82,37.99,71816.0,32.7194,32.8404,32.6935,32.8404,71816.0
2017-05-09 10:00:00,37.96,37.96,37.9,37.92,53456.0,32.8145,32.8145,32.7626,32.7799,53456.0
2017-05-09 10:05:00,37.92,38.04,37.92,37.98,103890.0,32.7799,32.8836,32.7799,32.8318,103890.0
2017-05-09 10:10:00,37.97,37.99,37.93,37.93,56390.0,32.8231,32.8404,32.7885,32.7885,56390.0
2017-05-09 10:15:00,37.93,37.99,37.92,37.96,97400.0,32.7885,32.8404,32.7799,32.8145,97400.0
2017-05-09 10:20:00,37.96,38.01,37.94,37.97,71472.0,32.8145,32.8577,32.7972,32.8231,71472.0
2017-05-09 10:25:00,37.97,38.07,37.97,38.05,188214.0,32.8231,32.9096,32.8231,32.8923,188214.0
2017-05-09 10:30:00,38.05,38.05,37.96,37.97,83434.0,32.8923,32.8923,32.8145,32.8231,83434.0
2017-05-09 10:35:00,37.96,37.99,37.95,37.98,65744.0,32.8145,32.8404,32.8058,32.8318,65744.0
2017-05-09 10:40:00,37.98,38.02,37.92,37.94,62876.0,32.8318,32.8663,32.7799,32.7972,62876.0
2017-05-09 10:45:00,37.93,37.93,37.88,37.88,43634.0,32.7885,32.7885,32.7453,32.7453,43634.0
2017-05-09 10:50:00,37.88,37.93,37.87,37.88,69278.0,32.7453,32.7885,32.7367,32.7453,69278.0
2017-05-09 10:55:00,37.88,37.89,37.83,37.87,69808.0,32.7453,32.754,32.7021,32.7367,69808.0
2017-05-09 11:00:00,37.87,37.95,37.87,37.95,26316.0,32.7367,32.8058,32.7367,32.8058,26316.0
2017-05-09 11:05:00,37.96,37.97,37.93,37.94,18716.0,32.8145,32.8231,32.7885,32.7972,18716.0
2017-05-09 11:10:00,37.94,37.94,37.91,37.93,25852.0,32.7972,32.7972,32.7713,32.7885,25852.0
2017-05-09 11:15:00,37.93,37.95,37.85,37.86,48222.0,32.7885,32.8058,32.7194,32.728,48222.0
2017-05-09 11:20:00,37.85,37.87,37.8,37.83,36806.0,32.7194,32.7367,32.6762,32.7021,36806.0
2017-05-09 11:25:00,37.84,37.84,37.79,37.81,36614.0,32.7107,32.7107,32.6675,32.6848,36614.0
2017-05-09 11:30:00,37.81,37.83,37.79,37.82,39560.0,32.6848,32.7021,32.6675,32.6935,39560.0
2017-05-09 11:35:00,37.82,37.88,37.82,37.83,24060.0,32.6935,32.7453,32.6935,32.7021,24060.0
2017-05-09 11:40:00,37.83,37.88,37.82,37.83,35950.0,32.7021,32.7453,32.6935,32.7021,35950.0
2017-05-09 11:45:00,37.82,37.85,37.81,37.85,43596.0,32.6935,32.7194,32.6848,32.7194,43596.0
2017-05-09 11:50:00,37.84,37.88,37.83,37.85,39426.0,32.7107,32.7453,32.7021,32.7194,39426.0
2017-05-09 11:55:00,37.85,37.88,37.85,37.88,32964.0,32.7194,32.7453,32.7194,32.7453,32964.0
2017-05-09 12:00:00,37.88,37.9,37.85,37.87,94774.0,32.7453,32.7626,32.7194,32.7367,94774.0
2017-05-09 12:05:00,37.87,38.01,37.87,38.01,95640.0,32.7367,32.8577,32.7367,32.8577,95640.0
2017-05-09 12:10:00,38.02,38.02,37.98,37.99,48408.0,32.8663,32.8663,32.8318,32.8404,48408.0
2017-05-09 12:15:00,37.99,38.04,37.99,38.04,54792.0,32.8404,32.8836,32.8404,32.8836,54792.0
2017-05-09 12:20:00,38.04,38.05,37.98,38.0,45874.0,32.8836,32.8923,32.8318,32.8491,45874.0
2017-05-09 12:25:00,38.0,38.02,37.97,37.99,35962.0,32.8491,32.8663,32.8231,32.8404,35962.0
2017-05-09 12:30:00,37.99,38.02,37.96,38.02,36668.0,32.8404,32.8663,32.8145,32.8663,36668.0
2017-05-09 12:35:00,38.02,38.04,37.99,38.03,50372.0,32.8663,32.8836,32.8404,32.875,50372.0
2017-05-09 12:40:00,38.03,38.07,38.01,38.07,45248.0,32.875,32.9096,32.8577,32.9096,45248.0
2017-05-09 12:45:00,38.07,38.12,38.07,38.09,70272.0,32.9096,32.9528,32.9096,32.9269,70272.0
2017-05-09 12:50:00,38.09,38.11,38.09,38.09,55618.0,32.9269,32.9441,32.9269,32.9269,55618.0
2017-05-09 12:55:00,38.1,38.1,38.04,38.07,64222.0,32.9355,32.9355,32.8836,32.9096,64222.0
2017-05-09 13:00:00,38.07,38.13,38.07,38.09,56984.0,32.9096,32.9614,32.9096,32.9269,56984.0
2017-05-09 13:05:00,38.08,38.09,38.05,38.08,55572.0,32.9182,32.9269,32.8923,32.9182,55572.0
2017-05-09 13:10:00,38.08,38.1,38.07,38.09,53982.0,32.9182,32.9355,32.9096,32.9269,53982.0
2017-05-09 13:15:00,38.09,38.12,38.08,38.1,87708.0,32.9269,32.9528,32.9182,32.9355,87708.0
2017-05-09 13:20:00,38.1,38.15,38.09,38.11,61654.0,32.9355,32.9787,32.9269,32.9441,61654.0
2017-05-09 13:25:00,38.11,38.12,38.05,38.07,234352.0,32.9441,32.9528,32.8923,32.9096,234352.0
2017-05-09 13:30:00,38.08,38.12,38.07,38.09,52862.0,32.9182,32.9528,32.9096,32.9269,52862.0
2017-05-09 13:35:00,38.09,38.1,38.06,38.1,52262.0,32.9269,32.9355,32.9009,32.9355,52262.0
2017-05-09 13:40:00,38.1,38.13,38.1,38.12,26054.0,32.9355,32.9614,32.9355,32.9528,26054.0
2017-05-09 13:45:00,38.12,38.13,38.09,38.1,30720.0,32.9528,32.9614,32.9269,32.9355,30720.0
2017-05-09 13:50:00,38.1,38.13,38.09,38.12,59064.0,32.9355,32.9614,32.9269,32.9528,59064.0
2017-05-09 13:55:00,38.12,38.13,38.08,38.09,31806.0,32.9528,32.9614,32.9182,32.9269,31806.0
2017-05-09 14:00:00,38.09,38.12,38.07,38.12,66326.0,32.9269,32.9528,32.9096,32.9528,66326.0
2017-05-09 14:05:00,38.13,38.17,38.12,38.16,56516.0,32.9614,32.996,32.9528,32.9874,56516.0
2017-05-09 14:10:00,38.16,38.17,38.11,38.16,42796.0,32.9874,32.996,32.9441,32.9874,42796.0
2017-05-09 14:15:00,38.16,38.18,38.16,38.17,29994.0,32.9874,33.0047,32.9874,32.996,29994.0
2017-05-09 14:20:00,38.17,38.18,38.16,38.17,46770.0,32.996,33.0047,32.9874,32.996,46770.0
2017-05-09 14:25:00,38.17,38.17,38.15,38.15,48942.0,32.996,32.996,32.9787,32.9787,48942.0
2017-05-09 14:30:00,38.15,38.16,38.12,38.13,55540.0,32.9787,32.9874,32.9528,32.9614,55540.0
2017-05-09 14:35:00,38.13,38.14,38.12,38.14,58722.0,32.9614,32.9701,32.9528,32.9701,58722.0
2017-05-09 14:40:00,38.14,38.14,38.12,38.13,31536.0,32.9701,32.9701,32.9528,32.9614,31536.0
2017-05-09 14:45:00,38.13,38.13,38.05,38.05,65316.0,32.9614,32.9614,32.8923,32.8923,65316.0
2017-05-09 14:50:00,38.05,38.05,38.03,38.05,36080.0,32.8923,32.8923,32.875,32.8923,36080.0
2017-05-09 14:55:00,38.05,38.07,38.04,38.05,41576.0,32.8923,32.9096,32.8836,32.8923,41576.0
2017-05-09 15:00:00,38.06,38.06,38.04,38.06,28254.0,32.9009,32.9009,32.8836,32.9009,28254.0
2017-05-09 15:05:00,38.06,38.09,38.05,38.06,54298.0,32.9009,32.9269,32.8923,32.9009,54298.0
2017-05-09 15:10:00,38.06,38.08,38.06,38.08,50788.0,32.9009,32.9182,32.9009,32.9182,50788.0
2017-05-09 15:15:00,38.07,38.09,38.07,38.08,58770.0,32.9096,32.9269,32.9096,32.9182,58770.0
2017-05-09 15:20:00,38.08,38.09,38.06,38.07,75440.0,32.9182,32.9269,32.9009,32.9096,75440.0
2017-05-09 15:25:00,38.07,38.17,38.07,38.17,114904.0,32.9096,32.996,32.9096,32.996,114904.0
2017-05-09 15:30:00,38.17,38.17,38.07,38.07,171114.0,32.996,32.996,32.9096,32.9096,171114.0
2017-05-09 15:35:00,38.08,38.08,38.01,38.02,117124.0,32.9182,32.9182,32.8577,32.8663,117124.0
2017-05-09 15:40:00,38.02,38.02,37.96,37.99,170022.0,32.8663,32.8663,32.8145,32.8404,170022.0
2017-05-09 15:45:00,38.0,38.05,37.99,38.02,133982.0,32.8491,32.8923,32.8404,32.8663,133982.0
2017-05-09 15:50:00,38.03,38.18,38.03,38.14,370798.0,32.875,33.0047,32.875,32.9701,370798.0
2017-05-09 15:55:00,38.13,38.24,38.1,38.23,474796.0,32.9614,33.0565,32.9355,33.0479,474796.0
2017-05-10 09:30:00,39.95,40.1,39.25,39.77,1110314.0,34.5347,34.6644,33.9296,34.3791,1110314.0
2017-05-10 09:35:00,39.82,39.85,39.37,39.55,369930.0,34.4224,34.4483,34.0333,34.1889,369930.0
2017-05-10 09:40:00,39.62,39.71,39.5,39.58,439520.0,34.2495,34.3273,34.1457,34.2149,439520.0
2017-05-10 09:45:00,39.58,39.58,39.06,39.4,311092.0,34.2149,34.2149,33.7654,34.0593,311092.0
2017-05-10 09:50:00,39.4,39.45,39.18,39.22,172422.0,34.0593,34.1025,33.8691,33.9037,172422.0
2017-05-10 09:55:00,39.22,39.27,39.1,39.11,134280.0,33.9037,33.9469,33.7999,33.8086,134280.0
2017-05-10 10:00:00,39.11,39.24,39.0,39.22,227386.0,33.8086,33.921,33.7135,33.9037,227386.0
2017-05-10 10:05:00,39.24,39.35,39.18,39.26,187364.0,33.921,34.0161,33.8691,33.9383,187364.0
2017-05-10 10:10:00,39.25,39.35,39.17,39.19,177806.0,33.9296,34.0161,33.8605,33.8777,177806.0
2017-05-10 10:15:00,39.19,39.21,39.05,39.08,147326.0,33.8777,33.895,33.7567,33.7827,147326.0
2017-05-10 10:20:00,39.08,39.18,39.03,39.13,196102.0,33.7827,33.8691,33.7394,33.8259,196102.0
2017-05-10 10:25:00,39.14,39.15,38.94,39.08,124538.0,33.8345,33.8432,33.6616,33.7827,124538.0
2017-05-10 10:30:00,39.09,39.14,39.04,39.08,112692.0,33.7913,33.8345,33.7481,33.7827,112692.0
2017-05-10 10:35:00,39.1,39.14,39.07,39.13,103304.0,33.7999,33.8345,33.774,33.8259,103304.0
2017-05-10 10:40:00,39.12,39.12,39.02,39.05,99024.0,33.8172,33.8172,33.7308,33.7567,99024.0
2017-05-10 10:45:00,39.05,39.07,38.88,38.92,104438.0,33.7567,33.774,33.6098,33.6443,104438.0
2017-05-10 10:50:00,38.93,39.12,38.93,39.1,142298.0,33.653,33.8172,33.653,33.7999,142298.0
2017-05-10 10:55:00,39.1,39.13,39.05,39.08,124622.0,33.7999,33.8259,33.7567,33.7827,124622.0
2017-05-10 11:00:00,39.07,39.16,39.07,39.08,95686.0,33.774,33.8518,33.774,33.7827,95686.0
2017-05-10 11:05:00,39.08,39.1,39.02,39.09,238188.0,33.7827,33.7999,33.7308,33.7913,238188.0
2017-05-10 11:10:00,39.09,39.12,39.05,39.08,48776.0,33.7913,33.8172,33.7567,33.7827,48776.0
2017-05-10 11:15:00,39.1,39.22,39.09,39.15,170980.0,33.7999,33.9037,33.7913,33.8432,170980.0
2017-05-10 11:20:00,39.17,39.18,39.1,39.13,62224.0,33.8605,33.8691,33.7999,33.8259,62224.0
2017-05-10 11:25:00,39.12,39.12,39.04,39.1,62266.0,33.8172,33.8172,33.7481,33.7999,62266.0
2017-05-10 11:30:00,39.12,39.12,39.04,39.05,54722.0,33.8172,33.8172,33.7481,33.7567,54722.0
2017-05-10 11:35:00,39.06,39.12,39.04,39.09,32458.0,33.7654,33.8172,33.7481,33.7913,32458.0
2017-05-10 11:40:00,39.09,39.1,39.02,39.03,55320.0,33.7913,33.7999,33.7308,33.7394,55320.0
2017-05-10 11:45:00,39.02,39.03,38.88,38.9,98538.0,33.7308,33.7394,33.6098,33.6271,98538.0
2017-05-10 11:50:00,38.9,38.95,38.84,38.93,106136.0,33.6271,33.6703,33.5752,33.653,106136.0
2017-05-10 11:55:00,38.92,39.01,38.92,38.99,57014.0,33.6443,33.7221,33.6443,33.7049,57014.0
2017-05-10 12:00:00,38.99,39.02,38.93,39.0,103824.0,33.7049,33.7308,33.653,33.7135,103824.0
2017-05-10 12:05:00,39.0,39.04,38.99,39.02,48168.0,33.7135,33.7481,33.7049,33.7308,48168.0
2017-05-10 12:10:00,39.02,39.08,39.01,39.08,69468.0,33.7308,33.7827,33.7221,33.7827,69468.0
2017-05-10 12:15:00,39.08,39.16,39.04,39.16,145516.0,33.7827,33.8518,33.7481,33.8518,145516.0
2017-05-10 12:20:00,39.16,39.18,39.1,39.12,56146.0,33.8518,33.8691,33.7999,33.8172,56146.0
2017-05-10 12:25:00,39.12,39.31,39.11,39.25,360400.0,33.8172,33.9815,33.8086,33.9296,360400.0
2017-05-10 12:30:00,39.26,39.38,39.25,39.37,89808.0,33.9383,34.042,33.9296,34.0333,89808.0
2017-05-10 12:35:00,39.36,39.41,39.28,39.35,250648.0,34.0247,34.0679,33.9555,34.0161,250648.0
2017-05-10 12:40:00,39.35,39.4,39.31,39.38,76402.0,34.0161,34.0593,33.9815,34.042,76402.0
2017-05-10 12:45:00,39.38,39.46,39.35,39.44,125900.0,34.042,34.1111,34.0161,34.0939,125900.0
2017-05-10 12:50:00,39.44,39.52,39.44,39.47,89682.0,34.0939,34.163,34.0939,34.1198,89682.0
2017-05-10 12:55:00,39.48,39.51,39.37,39.39,78168.0,34.1284,34.1544,34.0333,34.0506,78168.0
2017-05-10 13:00:00,39.4,39.41,39.26,39.31,168726.0,34.0593,34.0679,33.9383,33.9815,168726.0
2017-05-10 13:05:00,39.29,39.29,39.2,39.25,31682.0,33.9642,33.9642,33.8864,33.9296,31682.0
2017-05-10 13:10:00,39.26,39.26,39.16,39.21,24906.0,33.9383,33.9383,33.8518,33.895,24906.0
2017-05-10 13:15:00,39.2,39.25,39.16,39.24,20998.0,33.8864,33.9296,33.8518,33.921,20998.0
2017-05-10 13:20:00,39.24,39.25,39.2,39.21,35450.0,33.921,33.9296,33.8864,33.895,35450.0
2017-05-10 13:25:00,39.21,39.27,39.19,39.23,21034.0,33.895,33.9469,33.8777,33.9123,21034.0
2017-05-10 13:30:00,39.23,39.27,39.22,39.27,59714.0,33.9123,33.9469,33.9037,33.9469,59714.0
2017-05-10 13:35:00,39.26,39.27,39.21,39.22,122532.0,33.9383,33.9469,33.895,33.9037,122532.0
2017-05-10 13:40:00,39.21,39.23,39.18,39.18,36284.0,33.895,33.9123,33.8691,33.8691,36284.0
2017-05-10 13:45:00,39.18,39.2,39.13,39.14,53402.0,33.8691,33.8864,33.8259,33.8345,53402.0
2017-05-10 13:50:00,39.14,39.17,39.04,39.04,92528.0,33.8345,33.8605,33.7481,33.7481,92528.0
2017-05-10 13:55:00,39.04,39.1,39.04,39.04,30104.0,33.7481,33.7999,33.7481,33.7481,30104.0
2017-05-10 14:00:00,39.04,39.12,39.04,39.07,126372.0,33.7481,33.8172,33.7481,33.774,126372.0
2017-05-10 14:05:00,39.06,39.07,39.02,39.04,57790.0,33.7654,33.774,33.7308,33.7481,57790.0
2017-05-10 14:10:00,39.04,39.05,38.98,38.99,48786.0,33.7481,33.7567,33.6962,33.7049,48786.0
2017-05-10 14:15:00,38.99,39.02,38.96,39.01,32970.0,33.7049,33.7308,33.6789,33.7221,32970.0
2017-05-10 14:20:00,39.01,39.02,38.96,38.96,34578.0,33.7221,33.7308,33.6789,33.6789,34578.0
2017-05-10 14:25:00,38.96,38.98,38.95,38.97,22378.0,33.6789,33.6962,33.6703,33.6876,22378.0
2017-05-10 14:30:00,38.97,39.02,38.95,39.02,48302.0,33.6876,33.7308,33.6703,33.7308,48302.0
2017-05-10 14:35:00,39.02,39.04,39.0,39.02,50300.0,33.7308,33.7481,33.7135,33.7308,50300.0
2017-05-10 14:40:00,39.02,39.09,39.0,39.07,85338.0,33.7308,33.7913,33.7135,33.774,85338.0
2017-05-10 14:45:00,39.07,39.09,39.02,39.02,91438.0,33.774,33.7913,33.7308,33.7308,91438.0
2017-05-10 14:50:00,39.02,39.03,38.96,38.98,27830.0,33.7308,33.7394,33.6789,33.6962,27830.0
2017-05-10 14:55:00,38.98,38.99,38.96,38.99,30680.0,33.6962,33.7049,33.6789,33.7049,30680.0
2017-05-10 15:00:00,38.99,39.05,38.98,39.05,67472.0,33.7049,33.7567,33.6962,33.7567,67472.0
2017-05-10 15:05:00,39.05,39.1,39.04,39.08,84562.0,33.7567,33.7999,33.7481,33.7827,84562.0
2017-05-10 15:10:00,39.08,39.09,39.05,39.08,56028.0,33.7827,33.7913,33.7567,33.7827,56028.0
2017-05-10 15:15:00,39.07,39.13,39.06,39.08,94884.0,33.774,33.8259,33.7654,33.7827,94884.0
2017-05-10 15:20:00,39.08,39.13,39.08,39.13,257490.0,33.7827,33.8259,33.7827,33.8259,257490.0
2017-05-10 15:25:00,39.12,39.18,39.11,39.14,100926.0,33.8172,33.8691,33.8086,33.8345,100926.0
2017-05-10 15:30:00,39.13,39.16,39.1,39.16,151206.0,33.8259,33.8518,33.7999,33.8518,151206.0
2017-05-10 15:35:00,39.16,39.24,39.13,39.22,337372.0,33.8518,33.921,33.8259,33.9037,337372.0
2017-05-10 15:40:00,39.22,39.26,39.16,39.17,227466.0,33.9037,33.9383,33.8518,33.8605,227466.0
2017-05-10 15:45:00,39.16,39.22,39.1,39.21,259784.0,33.8518,33.9037,33.7999,33.895,259784.0
2017-05-10 15:50:00,39.21,39.27,39.2,39.24,347010.0,33.895,33.9469,33.8864,33.921,347010.0
2017-05-10 15:55:00,39.24,39.3,39.21,39.26,549468.0,33.921,33.9728,33.895,33.9383,549468.0
2017-05-11 09:30:00,39.21,39.25,39.08,39.23,86444.0,33.895,33.9296,33.7827,33.9123,86444.0
2017-05-11 09:35:00,39.22,39.36,39.22,39.31,72546.0,33.9037,34.0247,33.9037,33.9815,72546.0
2017-05-11 09:40:00,39.29,39.38,39.24,39.32,62754.0,33.9642,34.042,33.921,33.9901,62754.0
2017-05-11 09:45:00,39.32,39.38,39.24,39.28,74632.0,33.9901,34.042,33.921,33.9555,74632.0
2017-05-11 09:50:00,39.3,39.3,39.2,39.21,61732.0,33.9728,33.9728,33.8864,33.895,61732.0
2017-05-11 09:55:00,39.21,39.25,39.17,39.25,57354.0,33.895,33.9296,33.8605,33.9296,57354.0
2017-05-11 10:00:00,39.26,39.27,39.14,39.16,151174.0,33.9383,33.9469,33.8345,33.8518,151174.0
2017-05-11 10:05:00,39.16,39.18,39.07,39.17,53916.0,33.8518,33.8691,33.774,33.8605,53916.0
2017-05-11 10:10:00,39.18,39.21,39.18,39.19,79632.0,33.8691,33.895,33.8691,33.8777,79632.0
2017-05-11 10:15:00,39.19,39.2,39.1,39.12,69080.0,33.8777,33.8864,33.7999,33.8172,69080.0
2017-05-11 10:20:00,39.12,39.16,39.09,39.1,82604.0,33.8172,33.8518,33.7913,33.7999,82604.0
2017-05-11 10:25:00,39.08,39.1,39.03,39.05,72814.0,33.7827,33.7999,33.7394,33.7567,72814.0
2017-05-11 10:30:00,39.06,39.08,38.99,39.03,53318.0,33.7654,33.7827,33.7049,33.7394,53318.0
2017-05-11 10:35:00,39.02,39.11,39.02,39.03,61130.0,33.7308,33.8086,33.7308,33.7394,61130.0
2017-05-11 10:40:00,39.03,39.15,39.03,39.15,48170.0,33.7394,33.8432,33.7394,33.8432,48170.0
2017-05-11 10:45:00,39.14,39.14,39.06,39.08,27632.0,33.8345,33.8345,33.7654,33.7827,27632.0
2017-05-11 10:50:00,39.08,39.09,39.04,39.08,80816.0,33.7827,33.7913,33.7481,33.7827,80816.0
2017-05-11 10:55:00,39.08,39.16,39.07,39.16,109136.0,33.7827,33.8518,33.774,33.8518,109136.0
2017-05-11 11:00:00,39.16,39.22,39.16,39.22,50750.0,33.8518,33.9037,33.8518,33.9037,50750.0
2017-05-11 11:05:00,39.21,39.23,39.17,39.23,69098.0,33.895,33.9123,33.8605,33.9123,69098.0
2017-05-11 11:10:00,39.23,39.3,39.22,39.26,75988.0,33.9123,33.9728,33.9037,33.9383,75988.0
2017-05-11 11:15:00,39.27,39.36,39.25,39.35,77436.0,33.9469,34.0247,33.9296,34.0161,77436.0
2017-05-11 11:20:00,39.35,39.41,39.35,39.41,29766.0,34.0161,34.0679,34.0161,34.0679,29766.0
2017-05-11 11:25:00,39.41,39.42,39.35,39.38,27012.0,34.0679,34.0766,34.0161,34.042,27012.0
2017-05-11 11:30:00,39.38,39.44,39.37,39.39,265808.0,34.042,34.0939,34.0333,34.0506,265808.0
2017-05-11 11:35:00,39.4,39.45,39.37,39.41,74216.0,34.0593,34.1025,34.0333,34.0679,74216.0
2017-05-11 11:40:00,39.4,39.46,39.4,39.46,45396.0,34.0593,34.1111,34.0593,34.1111,45396.0
2017-05-11 11:45:00,39.46,39.49,39.45,39.49,68374.0,34.1111,34.1371,34.1025,34.1371,68374.0
2017-05-11 11:50:00,39.49,39.51,39.43,39.44,114662.0,34.1371,34.1544,34.0852,34.0939,114662.0
2017-05-11 11:55:00,39.43,39.54,39.43,39.52,56862.0,34.0852,34.1803,34.0852,34.163,56862.0
2017-05-11 12:00:00,39.53,39.53,39.49,39.51,34238.0,34.1717,34.1717,34.1371,34.1544,34238.0
2017-05-11 12:05:00,39.51,39.51,39.49,39.49,50606.0,34.1544,34.1544,34.1371,34.1371,50606.0
2017-05-11 12:10:00,39.49,39.49,39.45,39.46,134008.0,34.1371,34.1371,34.1025,34.1111,134008.0
2017-05-11 12:15:00,39.47,39.49,39.41,39.42,91350.0,34.1198,34.1371,34.0679,34.0766,91350.0
2017-05-11 12:20:00,39.42,39.48,39.38,39.47,64956.0,34.0766,34.1284,34.042,34.1198,64956.0
2017-05-11 12:25:00,39.46,39.52,39.46,39.52,17804.0,34.1111,34.163,34.1111,34.163,17804.0
2017-05-11 12:30:00,39.52,39.52,39.47,39.49,18736.0,34.163,34.163,34.1198,34.1371,18736.0
2017-05-11 12:35:00,39.49,39.49,39.42,39.44,176092.0,34.1371,34.1371,34.0766,34.0939,176092.0
2017-05-11 12:40:00,39.44,39.48,39.44,39.45,58488.0,34.0939,34.1284,34.0939,34.1025,58488.0
2017-05-11 12:45:00,39.45,39.5,39.45,39.46,18828.0,34.1025,34.1457,34.1025,34.1111,18828.0
2017-05-11 12:50:00,39.46,39.48,39.44,39.48,78648.0,34.1111,34.1284,34.0939,34.1284,78648.0
2017-05-11 12:55:00,39.48,39.5,39.46,39.48,29224.0,34.1284,34.1457,34.1111,34.1284,29224.0
2017-05-11 13:00:00,39.48,39.48,39.46,39.46,30400.0,34.1284,34.1284,34.1111,34.1111,30400.0
2017-05-11 13:05:00,39.46,39.49,39.46,39.48,14600.0,34.1111,34.1371,34.1111,34.1284,14600.0
2017-05-11 13:10:00,39.48,39.49,39.47,39.49,26964.0,34.1284,34.1371,34.1198,34.1371,26964.0
2017-05-11 13:15:00,39.49,39.53,39.49,39.52,39836.0,34.1371,34.1717,34.1371,34.163,39836.0
2017-05-11 13:20:00,39.52,39.53,39.48,39.49,22396.0,34.163,34.1717,34.1284,34.1371,22396.0
2017-05-11 13:25:00,39.49,39.49,39.48,39.48,31000.0,34.1371,34.1371,34.1284,34.1284,31000.0
2017-05-11 13:30:00,39.47,39.49,39.46,39.48,38662.0,34.1198,34.1371,34.1111,34.1284,38662.0
2017-05-11 13:35:00,39.48,39.54,39.47,39.54,34342.0,34.1284,34.1803,34.1198,34.1803,34342.0
2017-05-11 13:40:00,39.54,39.54,39.49,39.51,24352.0,34.1803,34.1803,34.1371,34.1544,24352.0
2017-05-11 13:45:00,39.5,39.51,39.47,39.49,290956.0,34.1457,34.1544,34.1198,34.1371,290956.0
2017-05-11 13:50:00,39.48,39.5,39.48,39.49,47576.0,34.1284,34.1457,34.1284,34.1371,47576.0
2017-05-11 13:55:00,39.48,39.51,39.48,39.5,40918.0,34.1284,34.1544,34.1284,34.1457,40918.0
2017-05-11 14:00:00,39.5,39.51,39.48,39.49,39624.0,34.1457,34.1544,34.1284,34.1371,39624.0
2017-05-11 14:05:00,39.49,39.51,39.48,39.49,44146.0,34.1371,34.1544,34.1284,34.1371,44146.0
2017-05-11 14:10:00,39.49,39.51,39.48,39.51,64672.0,34.1371,34.1544,34.1284,34.1544,64672.0
2017-05-11 14:15:00,39.51,39.58,39.5,39.57,62236.0,34.1544,34.2149,34.1457,34.2062,62236.0
2017-05-11 14:20:00,39.58,39.74,39.58,39.71,155886.0,34.2149,34.3532,34.2149,34.3273,155886.0
2017-05-11 14:25:00,39.7,39.7,39.63,39.64,49780.0,34.3186,34.3186,34.2581,34.2668,49780.0
2017-05-11 14:30:00,39.65,39.69,39.63,39.69,120770.0,34.2754,34.31,34.2581,34.31,120770.0
2017-05-11 14:35:00,39.69,39.73,39.67,39.72,107232.0,34.31,34.3446,34.2927,34.3359,107232.0
2017-05-11 14:40:00,39.73,39.78,39.68,39.69,173714.0,34.3446,34.3878,34.3013,34.31,173714.0
2017-05-11 14:45:00,39.68,39.68,39.64,39.64,138564.0,34.3013,34.3013,34.2668,34.2668,138564.0
2017-05-11 14:50:00,39.63,39.68,39.61,39.68,71700.0,34.2581,34.3013,34.2408,34.3013,71700.0
2017-05-11 14:55:00,39.68,39.71,39.63,39.68,62228.0,34.3013,34.3273,34.2581,34.3013,62228.0
2017-05-11 15:00:00,39.68,39.71,39.65,39.67,49680.0,34.3013,34.3273,34.2754,34.2927,49680.0
2017-05-11 15:05:00,39.67,39.67,39.6,39.63,152318.0,34.2927,34.2927,34.2322,34.2581,152318.0
2017-05-11 15:10:00,39.63,39.68,39.63,39.66,45200.0,34.2581,34.3013,34.2581,34.284,45200.0
2017-05-11 15:15:00,39.66,39.67,39.63,39.65,49164.0,34.284,34.2927,34.2581,34.2754,49164.0
2017-05-11 15:20:00,39.64,39.66,39.63,39.63,46260.0,34.2668,34.284,34.2581,34.2581,46260.0
2017-05-11 15:25:00,39.63,39.64,39.6,39.62,50286.0,34.2581,34.2668,34.2322,34.2495,50286.0
2017-05-11 15:30:00,39.61,39.62,39.57,39.57,55608.0,34.2408,34.2495,34.2062,34.2062,55608.0
2017-05-11 15:35:00,39.57,39.57,39.49,39.49,92546.0,34.2062,34.2062,34.1371,34.1371,92546.0
2017-05-11 15:40:00,39.5,39.5,39.43,39.48,225808.0,34.1457,34.1457,34.0852,34.1284,225808.0
2017-05-11 15:45:00,39.48,39.54,39.48,39.53,148186.0,34.1284,34.1803,34.1284,34.1717,148186.0
2017-05-11 15:50:00,39.53,39.57,39.52,39.56,165126.0,34.1717,34.2062,34.163,34.1976,165126.0
2017-05-11 15:55:00,39.56,39.56,39.49,39.52,183578.0,34.1976,34.1976,34.1371,34.163,183578.0
2017-05-12 09:30:00,39.5,39.6,39.4,39.59,74248.0,34.1457,34.2322,34.0593,34.2235,74248.0
2017-05-12 09:35:00,39.59,39.64,39.55,39.58,18250.0,34.2235,34.2668,34.1889,34.2149,18250.0
2017-05-12 09:40:00,39.55,39.57,39.49,39.57,23710.0,34.1889,34.2062,34.1371,34.2062,23710.0
2017-05-12 09:45:00,39.56,39.62,39.55,39.59,48024.0,34.1976,34.2495,34.1889,34.2235,48024.0
2017-05-12 09:50:00,39.59,39.59,39.51,39.56,24230.0,34.2235,34.2235,34.1544,34.1976,24230.0
2017-05-12 09:55:00,39.56,39.57,39.45,39.46,23164.0,34.1976,34.2062,34.1025,34.1111,23164.0
2017-05-12 10:00:00,39.46,39.49,39.36,39.48,60686.0,34.1111,34.1371,34.0247,34.1284,60686.0
2017-05-12 10:05:00,39.48,39.57,39.47,39.51,31182.0,34.1284,34.2062,34.1198,34.1544,31182.0
2017-05-12 10:10:00,39.51,39.56,39.51,39.56,32344.0,34.1544,34.1976,34.1544,34.1976,32344.0
2017-05-12 10:15:00,39.55,39.58,39.52,39.54,31866.0,34.1889,34.2149,34.163,34.1803,31866.0
2017-05-12 10:20:00,39.56,39.62,39.55,39.59,12292.0,34.1976,34.2495,34.1889,34.2235,12292.0
2017-05-12 10:25:00,39.58,39.58,39.48,39.5,33088.0,34.2149,34.2149,34.1284,34.1457,33088.0
2017-05-12 10:30:00,39.51,39.51,39.42,39.45,15272.0,34.1544,34.1544,34.0766,34.1025,15272.0
2017-05-12 10:35:00,39.47,39.48,39.41,39.43,19370.0,34.1198,34.1284,34.0679,34.0852,19370.0
2017-05-12 10:40:00,39.43,39.44,39.39,39.41,20582.0,34.0852,34.0939,34.0506,34.0679,20582.0
2017-05-12 10:45:00,39.41,39.41,39.37,39.39,35000.0,34.0679,34.0679,34.0333,34.0506,35000.0
2017-05-12 10:50:00,39.39,39.44,39.39,39.41,69576.0,34.0506,34.0939,34.0506,34.0679,69576.0
2017-05-12 10:55:00,39.42,39.42,39.38,39.39,70742.0,34.0766,34.0766,34.042,34.0506,70742.0
2017-05-12 11:00:00,39.4,39.41,39.37,39.4,71412.0,34.0593,34.0679,34.0333,34.0593,71412.0
2017-05-12 11:05:00,39.4,39.45,39.4,39.44,36378.0,34.0593,34.1025,34.0593,34.0939,36378.0
2017-05-12 11:10:00,39.45,39.46,39.42,39.42,15450.0,34.1025,34.1111,34.0766,34.0766,15450.0
2017-05-12 11:15:00,39.41,39.41,39.36,39.36,17760.0,34.0679,34.0679,34.0247,34.0247,17760.0
2017-05-12 11:20:00,39.35,39.38,39.32,39.33,22730.0,34.0161,34.042,33.9901,33.9988,22730.0
2017-05-12 11:25:00,39.33,39.35,39.33,39.33,21506.0,33.9988,34.0161,33.9988,33.9988,21506.0
2017-05-12 11:30:00,39.33,39.37,39.32,39.36,31404.0,33.9988,34.0333,33.9901,34.0247,31404.0
2017-05-12 11:35:00,39.35,39.37,39.34,39.34,37196.0,34.0161,34.0333,34.0074,34.0074,37196.0
2017-05-12 11:40:00,39.34,39.38,39.34,39.35,34424.0,34.0074,34.042,34.0074,34.0161,34424.0
2017-05-12 11:45:00,39.35,39.37,39.34,39.34,26996.0,34.0161,34.0333,34.0074,34.0074,26996.0
2017-05-12 11:50:00,39.35,39.35,39.31,39.33,34140.0,34.0161,34.0161,33.9815,33.9988,34140.0
2017-05-12 11:55:00,39.34,39.38,39.34,39.38,26712.0,34.0074,34.042,34.0074,34.042,26712.0
2017-05-12 12:00:00,39.38,39.38,39.33,39.34,21876.0,34.042,34.042,33.9988,34.0074,21876.0
2017-05-12 12:05:00,39.34,39.37,39.33,39.35,39208.0,34.0074,34.0333,33.9988,34.0161,39208.0
2017-05-12 12:10:00,39.34,39.37,39.34,39.37,12532.0,34.0074,34.0333,34.0074,34.0333,12532.0
2017-05-12 12:15:00,39.37,39.38,39.37,39.38,11042.0,34.0333,34.042,34.0333,34.042,11042.0
2017-05-12 12:20:00,39.38,39.41,39.37,39.4,58990.0,34.042,34.0679,34.0333,34.0593,58990.0
2017-05-12 12:25:00,39.39,39.39,39.38,39.39,8728.0,34.0506,34.0506,34.042,34.0506,8728.0
2017-05-12 12:30:00,39.38,39.41,39.36,39.41,20086.0,34.042,34.0679,34.0247,34.0679,20086.0
2017-05-12 12:35:00,39.4,39.42,39.38,39.41,11190.0,34.0593,34.0766,34.042,34.0679,11190.0
2017-05-12 12:40:00,39.41,39.43,39.41,39.43,10444.0,34.0679,34.0852,34.0679,34.0852,10444.0
2017-05-12 12:45:00,39.42,39.44,39.42,39.42,13538.0,34.0766,34.0939,34.0766,34.0766,13538.0
2017-05-12 12:50:00,39.42,39.43,39.41,39.42,12044.0,34.0766,34.0852,34.0679,34.0766,12044.0
2017-05-12 12:55:00,39.42,39.44,39.41,39.44,15564.0,34.0766,34.0939,34.0679,34.0939,15564.0
2017-05-12 13:00:00,39.45,39.47,39.44,39.47,12264.0,34.1025,34.1198,34.0939,34.1198,12264.0
2017-05-12 13:05:00,39.47,39.48,39.46,39.47,15208.0,34.1198,34.1284,34.1111,34.1198,15208.0
2017-05-12 13:10:00,39.46,39.49,39.46,39.48,15800.0,34.1111,34.1371,34.1111,34.1284,15800.0
2017-05-12 13:15:00,39.49,39.52,39.49,39.49,23004.0,34.1371,34.163,34.1371,34.1371,23004.0
2017-05-12 13:20:00,39.49,39.5,39.48,39.49,21600.0,34.1371,34.1457,34.1284,34.1371,21600.0
2017-05-12 13:25:00,39.49,39.51,39.48,39.51,17426.0,34.1371,34.1544,34.1284,34.1544,17426.0
2017-05-12 13:30:00,39.51,39.53,39.5,39.52,24648.0,34.1544,34.1717,34.1457,34.163,24648.0
2017-05-12 13:35:00,39.52,39.53,39.51,39.51,156508.0,34.163,34.1717,34.1544,34.1544,156508.0
2017-05-12 13:40:00,39.51,39.54,39.5,39.54,50830.0,34.1544,34.1803,34.1457,34.1803,50830.0
2017-05-12 13:45:00,39.54,39.54,39.52,39.53,14560.0,34.1803,34.1803,34.163,34.1717,14560.0
2017-05-12 13:50:00,39.53,39.58,39.53,39.56,21838.0,34.1717,34.2149,34.1717,34.1976,21838.0
2017-05-12 13:55:00,39.56,39.57,39.54,39.57,12630.0,34.1976,34.2062,34.1803,34.2062,12630.0
2017-05-12 14:00:00,39.58,39.59,39.52,39.52,27390.0,34.2149,34.2235,34.163,34.163,27390.0
2017-05-12 14:05:00,39.52,39.55,39.5,39.54,22686.0,34.163,34.1889,34.1457,34.1803,22686.0
2017-05-12 14:10:00,39.54,39.54,39.52,39.53,18944.0,34.1803,34.1803,34.163,34.1717,18944.0
2017-05-12 14:15:00,39.54,39.54,39.49,39.51,32020.0,34.1803,34.1803,34.1371,34.1544,32020.0
2017-05-12 14:20:00,39.51,39.51,39.44,39.48,55350.0,34.1544,34.1544,34.0939,34.1284,55350.0
2017-05-12 14:25:00,39.47,39.52,39.47,39.52,16792.0,34.1198,34.163,34.1198,34.163,16792.0
2017-05-12 14:30:00,39.51,39.55,39.49,39.53,17962.0,34.1544,34.1889,34.1371,34.1717,17962.0
2017-05-12 14:35:00,39.52,39.53,39.52,39.53,11176.0,34.163,34.1717,34.163,34.1717,11176.0
2017-05-12 14:40:00,39.53,39.54,39.47,39.47,23740.0,34.1717,34.1803,34.1198,34.1198,23740.0
2017-05-12 14:45:00,39.47,39.51,39.46,39.47,30874.0,34.1198,34.1544,34.1111,34.1198,30874.0
2017-05-12 14:50:00,39.47,39.51,39.47,39.51,30588.0,34.1198,34.1544,34.1198,34.1544,30588.0
2017-05-12 14:55:00,39.51,39.51,39.48,39.48,14772.0,34.1544,34.1544,34.1284,34.1284,14772.0
2017-05-12 15:00:00,39.48,39.48,39.45,39.46,19032.0,34.1284,34.1284,34.1025,34.1111,19032.0
2017-05-12 15:05:00,39.46,39.46,39.4,39.4,30880.0,34.1111,34.1111,34.0593,34.0593,30880.0
2017-05-12 15:10:00,39.41,39.41,39.37,39.39,30780.0,34.0679,34.0679,34.0333,34.0506,30780.0
2017-05-12 15:15:00,39.4,39.42,39.4,39.41,20390.0,34.0593,34.0766,34.0593,34.0679,20390.0
2017-05-12 15:20:00,39.41,39.42,39.4,39.42,24958.0,34.0679,34.0766,34.0593,34.0766,24958.0
2017-05-12 15:25:00,39.42,39.42,39.37,39.37,26776.0,34.0766,34.0766,34.0333,34.0333,26776.0
2017-05-12 15:30:00,39.37,39.39,39.35,39.39,34006.0,34.0333,34.0506,34.0161,34.0506,34006.0
2017-05-12 15:35:00,39.39,39.42,39.38,39.4,35544.0,34.0506,34.0766,34.042,34.0593,35544.0
2017-05-12 15:40:00,39.41,39.46,39.4,39.46,45486.0,34.0679,34.1111,34.0593,34.1111,45486.0
2017-05-12 15:45:00,39.45,39.47,39.43,39.44,62862.0,34.1025,34.1198,34.0852,34.0939,62862.0
2017-05-12 15:50:00,39.44,39.46,39.44,39.45,94870.0,34.0939,34.1111,34.0939,34.1025,94870.0
2017-05-12 15:55:00,39.45,39.5,39.44,39.5,212548.0,34.1025,34.1457,34.0939,34.1457,212548.0
2017-05-15 09:30:00,39.53,39.6,39.49,39.6,73500.0,34.1717,34.2322,34.1371,34.2322,73500.0
2017-05-15 09:35:00,39.59,39.63,39.55,39.55,123974.0,34.2235,34.2581,34.1889,34.1889,123974.0
2017-05-15 09:40:00,39.57,39.61,39.5,39.6,21992.0,34.2062,34.2408,34.1457,34.2322,21992.0
2017-05-15 09:45:00,39.58,39.71,39.56,39.69,54244.0,34.2149,34.3273,34.1976,34.31,54244.0
2017-05-15 09:50:00,39.7,39.77,39.7,39.74,153012.0,34.3186,34.3791,34.3186,34.3532,153012.0
2017-05-15 09:55:00,39.73,39.78,39.68,39.78,12554.0,34.3446,34.3878,34.3013,34.3878,12554.0
2017-05-15 10:00:00,39.77,39.83,39.74,39.78,54846.0,34.3791,34.431,34.3532,34.3878,54846.0
2017-05-15 10:05:00,39.78,39.78,39.69,39.76,21750.0,34.3878,34.3878,34.31,34.3705,21750.0
2017-05-15 10:10:00,39.77,39.8,39.69,39.71,34118.0,34.3791,34.4051,34.31,34.3273,34118.0
2017-05-15 10:15:00,39.73,39.74,39.69,39.72,23598.0,34.3446,34.3532,34.31,34.3359,23598.0
2017-05-15 10:20:00,39.73,39.81,39.71,39.77,28680.0,34.3446,34.4137,34.3273,34.3791,28680.0
2017-05-15 10:25:00,39.77,39.79,39.74,39.76,47110.0,34.3791,34.3964,34.3532,34.3705,47110.0
2017-05-15 10:30:00,39.74,39.79,39.72,39.77,25778.0,34.3532,34.3964,34.3359,34.3791,25778.0
2017-05-15 10:35:00,39.77,39.79,39.74,39.75,89812.0,34.3791,34.3964,34.3532,34.3618,89812.0
2017-05-15 10:40:00,39.75,39.79,39.71,39.74,24664.0,34.3618,34.3964,34.3273,34.3532,24664.0
2017-05-15 10:45:00,39.76,39.78,39.74,39.74,38046.0,34.3705,34.3878,34.3532,34.3532,38046.0
2017-05-15 10:50:00,39.74,39.78,39.73,39.75,11018.0,34.3532,34.3878,34.3446,34.3618,11018.0
2017-05-15 10:55:00,39.77,39.77,39.72,39.74,42352.0,34.3791,34.3791,34.3359,34.3532,42352.0
2017-05-15 11:00:00,39.75,39.77,39.7,39.72,16888.0,34.3618,34.3791,34.3186,34.3359,16888.0
2017-05-15 11:05:00,39.73,39.77,39.73,39.74,22334.0,34.3446,34.3791,34.3446,34.3532,22334.0
2017-05-15 11:10:00,39.74,39.76,39.67,39.68,48390.0,34.3532,34.3705,34.2927,34.3013,48390.0
2017-05-15 11:15:00,39.69,39.7,39.63,39.67,24226.0,34.31,34.3186,34.2581,34.2927,24226.0
2017-05-15 11:20:00,39.67,39.71,39.63,39.67,28644.0,34.2927,34.3273,34.2581,34.2927,28644.0
2017-05-15 11:25:00,39.66,39.67,39.61,39.65,27882.0,34.284,34.2927,34.2408,34.2754,27882.0
2017-05-15 11:30:00,39.65,39.68,39.61,39.61,20138.0,34.2754,34.3013,34.2408,34.2408,20138.0
2017-05-15 11:35:00,39.62,39.64,39.6,39.63,24326.0,34.2495,34.2668,34.2322,34.2581,24326.0
2017-05-15 11:40:00,39.63,39.67,39.62,39.65,30012.0,34.2581,34.2927,34.2495,34.2754,30012.0
2017-05-15 11:45:00,39.63,39.66,39.63,39.63,15908.0,34.2581,34.284,34.2581,34.2581,15908.0
2017-05-15 11:50:00,39.64,39.67,39.63,39.67,18750.0,34.2668,34.2927,34.2581,34.2927,18750.0
2017-05-15 11:55:00,39.66,39.69,39.65,39.68,13086.0,34.284,34.31,34.2754,34.3013,13086.0
2017-05-15 12:00:00,39.69,39.74,39.69,39.7,22500.0,34.31,34.3532,34.31,34.3186,22500.0
2017-05-15 12:05:00,39.71,39.73,39.7,39.73,14400.0,34.3273,34.3446,34.3186,34.3446,14400.0
2017-05-15 12:10:00,39.72,39.73,39.69,39.69,14608.0,34.3359,34.3446,34.31,34.31,14608.0
2017-05-15 12:15:00,39.7,39.72,39.69,39.72,4406.0,34.3186,34.3359,34.31,34.3359,4406.0
2017-05-15 12:20:00,39.71,39.73,39.69,39.72,10770.0,34.3273,34.3446,34.31,34.3359,10770.0
2017-05-15 12:25:00,39.72,39.73,39.7,39.72,16014.0,34.3359,34.3446,34.3186,34.3359,16014.0
2017-05-15 12:30:00,39.72,39.75,39.71,39.74,10750.0,34.3359,34.3618,34.3273,34.3532,10750.0
2017-05-15 12:35:00,39.75,39.77,39.74,39.76,11466.0,34.3618,34.3791,34.3532,34.3705,11466.0
2017-05-15 12:40:00,39.76,39.77,39.76,39.77,13628.0,34.3705,34.3791,34.3705,34.3791,13628.0
2017-05-15 12:45:00,39.77,39.78,39.76,39.77,8914.0,34.3791,34.3878,34.3705,34.3791,8914.0
2017-05-15 12:50:00,39.78,39.79,39.78,39.79,11740.0,34.3878,34.3964,34.3878,34.3964,11740.0
2017-05-15 12:55:00,39.79,39.79,39.77,39.77,13004.0,34.3964,34.3964,34.3791,34.3791,13004.0
2017-05-15 13:00:00,39.77,39.77,39.77,39.77,5878.0,34.3791,34.3791,34.3791,34.3791,5878.0
2017-05-15 13:05:00,39.79,39.82,39.77,39.82,13274.0,34.3964,34.4224,34.3791,34.4224,13274.0
2017-05-15 13:10:00,39.82,39.88,39.82,39.88,12840.0,34.4224,34.4742,34.4224,34.4742,12840.0
2017-05-15 13:15:00,39.88,39.9,39.88,39.88,15326.0,34.4742,34.4915,34.4742,34.4742,15326.0
2017-05-15 13:20:00,39.88,39.92,39.88,39.92,7104.0,34.4742,34.5088,34.4742,34.5088,7104.0
2017-05-15 13:25:00,39.91,39.92,39.89,39.9,14400.0,34.5002,34.5088,34.4829,34.4915,14400.0
2017-05-15 13:30:00,39.9,39.94,39.89,39.92,10960.0,34.4915,34.5261,34.4829,34.5088,10960.0
2017-05-15 13:35:00,39.92,39.93,39.91,39.91,6502.0,34.5088,34.5174,34.5002,34.5002,6502.0
2017-05-15 13:40:00,39.9,39.92,39.9,39.92,10500.0,34.4915,34.5088,34.4915,34.5088,10500.0
2017-05-15 13:45:00,39.91,39.92,39.88,39.88,12284.0,34.5002,34.5088,34.4742,34.4742,12284.0
2017-05-15 13:50:00,39.88,39.9,39.88,39.88,7004.0,34.4742,34.4915,34.4742,34.4742,7004.0
2017-05-15 13:55:00,39.88,39.9,39.88,39.9,8000.0,34.4742,34.4915,34.4742,34.4915,8000.0
2017-05-15 14:00:00,39.9,39.9,39.84,39.84,13130.0,34.4915,34.4915,34.4396,34.4396,13130.0
2017-05-15 14:05:00,39.84,39.87,39.82,39.87,38380.0,34.4396,34.4656,34.4224,34.4656,38380.0
2017-05-15 14:10:00,39.87,39.9,39.87,39.88,17958.0,34.4656,34.4915,34.4656,34.4742,17958.0
2017-05-15 14:15:00,39.88,39.9,39.87,39.88,28320.0,34.4742,34.4915,34.4656,34.4742,28320.0
2017-05-15 14:20:00,39.88,39.89,39.87,39.87,18814.0,34.4742,34.4829,34.4656,34.4656,18814.0
2017-05-15 14:25:00,39.88,39.88,39.83,39.83,56718.0,34.4742,34.4742,34.431,34.431,56718.0
2017-05-15 14:30:00,39.83,39.85,39.82,39.85,12704.0,34.431,34.4483,34.4224,34.4483,12704.0
2017-05-15 14:35:00,39.84,39.85,39.83,39.85,33872.0,34.4396,34.4483,34.431,34.4483,33872.0
2017-05-15 14:40:00,39.85,39.91,39.85,39.9,38886.0,34.4483,34.5002,34.4483,34.4915,38886.0
2017-05-15 14:45:00,39.9,39.92,39.89,39.92,24582.0,34.4915,34.5088,34.4829,34.5088,24582.0
2017-05-15 14:50:00,39.92,39.92,39.9,39.91,16520.0,34.5088,34.5088,34.4915,34.5002,16520.0
2017-05-15 14:55:00,39.91,39.93,39.91,39.91,24066.0,34.5002,34.5174,34.5002,34.5002,24066.0
2017-05-15 15:00:00,39.92,39.92,39.88,39.89,28694.0,34.5088,34.5088,34.4742,34.4829,28694.0
2017-05-15 15:05:00,39.88,39.9,39.88,39.88,19942.0,34.4742,34.4915,34.4742,34.4742,19942.0
2017-05-15 15:10:00,39.88,39.9,39.88,39.88,27756.0,34.4742,34.4915,34.4742,34.4742,27756.0
2017-05-15 15:15:00,39.88,39.91,39.88,39.91,32746.0,34.4742,34.5002,34.4742,34.5002,32746.0
2017-05-15 15:20:00,39.91,39.93,39.89,39.92,29800.0,34.5002,34.5174,34.4829,34.5088,29800.0
2017-05-15 15:25:00,39.92,39.94,39.92,39.93,24122.0,34.5088,34.5261,34.5088,34.5174,24122.0
2017-05-15 15:30:00,39.92,39.95,39.91,39.95,34554.0,34.5088,34.5347,34.5002,34.5347,34554.0
2017-05-15 15:35:00,39.95,39.95,39.88,39.91,60680.0,34.5347,34.5347,34.4742,34.5002,60680.0
2017-05-15 15:40:00,39.91,39.91,39.9,39.91,53172.0,34.5002,34.5002,34.4915,34.5002,53172.0
2017-05-15 15:45:00,39.91,39.97,39.9,39.96,82268.0,34.5002,34.552,34.4915,34.5434,82268.0
2017-05-15 15:50:00,39.96,40.06,39.95,40.05,306122.0,34.5434,34.6298,34.5347,34.6212,306122.0
2017-05-15 15:55:00,40.04,40.07,40.04,40.07,341392.0,34.6125,34.6385,34.6125,34.6385,341392.0
2017-05-16 09:30:00,39.96,40.07,39.85,40.05,158694.0,34.5434,34.6385,34.4483,34.6212,158694.0
2017-05-16 09:35:00,40.06,40.12,39.99,40.07,61600.0,34.6298,34.6817,34.5693,34.6385,61600.0
2017-05-16 09:40:00,40.06,40.22,40.01,40.22,45544.0,34.6298,34.7681,34.5866,34.7681,45544.0
2017-05-16 09:45:00,40.2,40.23,40.08,40.09,50892.0,34.7508,34.7768,34.6471,34.6558,50892.0
2017-05-16 09:50:00,40.08,40.15,40.05,40.11,54590.0,34.6471,34.7076,34.6212,34.673,54590.0
2017-05-16 09:55:00,40.13,40.17,40.07,40.08,21824.0,34.6903,34.7249,34.6385,34.6471,21824.0
2017-05-16 10:00:00,40.08,40.2,40.08,40.2,29338.0,34.6471,34.7508,34.6471,34.7508,29338.0
2017-05-16 10:05:00,40.2,40.25,40.2,40.21,46466.0,34.7508,34.7941,34.7508,34.7595,46466.0
2017-05-16 10:10:00,40.21,40.29,40.2,40.29,36812.0,34.7595,34.8286,34.7508,34.8286,36812.0
2017-05-16 10:15:00,40.29,40.35,40.25,40.35,73900.0,34.8286,34.8805,34.7941,34.8805,73900.0
2017-05-16 10:20:00,40.33,40.35,40.26,40.28,80186.0,34.8632,34.8805,34.8027,34.82,80186.0
2017-05-16 10:25:00,40.28,40.29,40.22,40.24,86030.0,34.82,34.8286,34.7681,34.7854,86030.0
2017-05-16 10:30:00,40.24,40.27,40.2,40.26,57534.0,34.7854,34.8114,34.7508,34.8027,57534.0
2017-05-16 10:35:00,40.26,40.29,40.22,40.28,28420.0,34.8027,34.8286,34.7681,34.82,28420.0
2017-05-16 10:40:00,40.29,40.32,40.23,40.27,41224.0,34.8286,34.8546,34.7768,34.8114,41224.0
2017-05-16 10:45:00,40.27,40.27,40.2,40.22,51840.0,34.8114,34.8114,34.7508,34.7681,51840.0
2017-05-16 10:50:00,40.22,40.29,40.2,40.27,24012.0,34.7681,34.8286,34.7508,34.8114,24012.0
2017-05-16 10:55:00,40.27,40.35,40.27,40.35,29014.0,34.8114,34.8805,34.8114,34.8805,29014.0
2017-05-16 11:00:00,40.35,40.41,40.31,40.37,46126.0,34.8805,34.9324,34.8459,34.8978,46126.0
2017-05-16 11:05:00,40.38,40.42,40.37,40.38,28846.0,34.9064,34.941,34.8978,34.9064,28846.0
2017-05-16 11:10:00,40.38,40.38,40.34,40.37,21656.0,34.9064,34.9064,34.8719,34.8978,21656.0
2017-05-16 11:15:00,40.37,40.37,40.33,40.34,14800.0,34.8978,34.8978,34.8632,34.8719,14800.0
2017-05-16 11:20:00,40.35,40.39,40.35,40.39,20216.0,34.8805,34.9151,34.8805,34.9151,20216.0
2017-05-16 11:25:00,40.38,40.41,40.38,40.4,19296.0,34.9064,34.9324,34.9064,34.9237,19296.0
2017-05-16 11:30:00,40.39,40.41,40.37,40.38,18390.0,34.9151,34.9324,34.8978,34.9064,18390.0
2017-05-16 11:35:00,40.39,40.4,40.37,40.38,12004.0,34.9151,34.9237,34.8978,34.9064,12004.0
2017-05-16 11:40:00,40.4,40.41,40.38,40.38,10800.0,34.9237,34.9324,34.9064,34.9064,10800.0
2017-05-16 11:45:00,40.38,40.42,40.38,40.42,21188.0,34.9064,34.941,34.9064,34.941,21188.0
2017-05-16 11:50:00,40.42,40.45,40.42,40.43,16448.0,34.941,34.967,34.941,34.9497,16448.0
2017-05-16 11:55:00,40.43,40.46,40.42,40.45,20338.0,34.9497,34.9756,34.941,34.967,20338.0
2017-05-16 12:00:00,40.46,40.46,40.42,40.45,23066.0,34.9756,34.9756,34.941,34.967,23066.0
2017-05-16 12:05:00,40.44,40.46,40.43,40.45,12898.0,34.9583,34.9756,34.9497,34.967,12898.0
2017-05-16 12:10:00,40.45,40.47,40.44,40.46,13876.0,34.967,34.9842,34.9583,34.9756,13876.0
2017-05-16 12:15:00,40.46,40.48,40.46,40.47,11466.0,34.9756,34.9929,34.9756,34.9842,11466.0
2017-05-16 12:20:00,40.47,40.49,40.47,40.49,22714.0,34.9842,35.0015,34.9842,35.0015,22714.0
2017-05-16 12:25:00,40.49,40.49,40.44,40.46,47382.0,35.0015,35.0015,34.9583,34.9756,47382.0
2017-05-16 12:30:00,40.46,40.49,40.45,40.47,38038.0,34.9756,35.0015,34.967,34.9842,38038.0
2017-05-16 12:35:00,40.46,40.5,40.46,40.5,9838.0,34.9756,35.0102,34.9756,35.0102,9838.0
2017-05-16 12:40:00,40.49,40.5,40.47,40.49,5898.0,35.0015,35.0102,34.9842,35.0015,5898.0
2017-05-16 12:45:00,40.49,40.5,40.46,40.48,22966.0,35.0015,35.0102,34.9756,34.9929,22966.0
2017-05-16 12:50:00,40.49,40.51,40.48,40.49,29038.0,35.0015,35.0188,34.9929,35.0015,29038.0
2017-05-16 12:55:00,40.49,40.49,40.42,40.44,144248.0,35.0015,35.0015,34.941,34.9583,144248.0
2017-05-16 13:00:00,40.44,40.45,40.43,40.44,21798.0,34.9583,34.967,34.9497,34.9583,21798.0
2017-05-16 13:05:00,40.44,40.46,40.43,40.43,23704.0,34.9583,34.9756,34.9497,34.9497,23704.0
2017-05-16 13:10:00,40.43,40.45,40.39,40.45,25634.0,34.9497,34.967,34.9151,34.967,25634.0
2017-05-16 13:15:00,40.46,40.48,40.46,40.47,15598.0,34.9756,34.9929,34.9756,34.9842,15598.0
2017-05-16 13:20:00,40.47,40.49,40.47,40.48,13616.0,34.9842,35.0015,34.9842,34.9929,13616.0
2017-05-16 13:25:00,40.48,40.48,40.45,40.46,26590.0,34.9929,34.9929,34.967,34.9756,26590.0
2017-05-16 13:30:00,40.46,40.49,40.46,40.48,32534.0,34.9756,35.0015,34.9756,34.9929,32534.0
2017-05-16 13:35:00,40.48,40.49,40.48,40.49,17070.0,34.9929,35.0015,34.9929,35.0015,17070.0
2017-05-16 13:40:00,40.49,40.51,40.49,40.5,41820.0,35.0015,35.0188,35.0015,35.0102,41820.0
2017-05-16 13:45:00,40.5,40.52,40.5,40.51,30306.0,35.0102,35.0275,35.0102,35.0188,30306.0
2017-05-16 13:50:00,40.51,40.52,40.5,40.51,19870.0,35.0188,35.0275,35.0102,35.0188,19870.0
2017-05-16 13:55:00,40.51,40.54,40.5,40.52,34382.0,35.0188,35.0448,35.0102,35.0275,34382.0
2017-05-16 14:00:00,40.52,40.55,40.52,40.55,76910.0,35.0275,35.0534,35.0275,35.0534,76910.0
2017-05-16 14:05:00,40.55,40.62,40.55,40.6,53536.0,35.0534,35.1139,35.0534,35.0966,53536.0
2017-05-16 14:10:00,40.6,40.62,40.59,40.62,33420.0,35.0966,35.1139,35.088,35.1139,33420.0
2017-05-16 14:15:00,40.62,40.63,40.6,40.62,37952.0,35.1139,35.1226,35.0966,35.1139,37952.0
2017-05-16 14:20:00,40.62,40.63,40.59,40.59,35344.0,35.1139,35.1226,35.088,35.088,35344.0
2017-05-16 14:25:00,40.59,40.6,40.58,40.6,49594.0,35.088,35.0966,35.0793,35.0966,49594.0
2017-05-16 14:30:00,40.6,40.68,40.6,40.67,56346.0,35.0966,35.1658,35.0966,35.1571,56346.0
2017-05-16 14:35:00,40.67,40.68,40.65,40.68,48188.0,35.1571,35.1658,35.1398,35.1658,48188.0
2017-05-16 14:40:00,40.68,40.7,40.68,40.69,39702.0,35.1658,35.1831,35.1658,35.1744,39702.0
2017-05-16 14:45:00,40.7,40.71,40.69,40.71,46956.0,35.1831,35.1917,35.1744,35.1917,46956.0
2017-05-16 14:50:00,40.71,40.73,40.68,40.69,51426.0,35.1917,35.209,35.1658,35.1744,51426.0
2017-05-16 14:55:00,40.68,40.71,40.67,40.71,78074.0,35.1658,35.1917,35.1571,35.1917,78074.0
2017-05-16 15:00:00,40.71,40.73,40.69,40.71,62286.0,35.1917,35.209,35.1744,35.1917,62286.0
2017-05-16 15:05:00,40.72,40.73,40.69,40.71,53104.0,35.2004,35.209,35.1744,35.1917,53104.0
2017-05-16 15:10:00,40.71,40.71,40.69,40.7,75748.0,35.1917,35.1917,35.1744,35.1831,75748.0
2017-05-16 15:15:00,40.7,40.7,40.69,40.7,77198.0,35.1831,35.1831,35.1744,35.1831,77198.0
2017-05-16 15:20:00,40.7,40.7,40.68,40.68,74070.0,35.1831,35.1831,35.1658,35.1658,74070.0
2017-05-16 15:25:00,40.68,40.7,40.66,40.68,52942.0,35.1658,35.1831,35.1485,35.1658,52942.0
2017-05-16 15:30:00,40.68,40.69,40.68,40.68,67108.0,35.1658,35.1744,35.1658,35.1658,67108.0
2017-05-16 15:35:00,40.69,40.7,40.67,40.69,125542.0,35.1744,35.1831,35.1571,35.1744,125542.0
2017-05-16 15:40:00,40.69,40.7,40.67,40.69,89656.0,35.1744,35.1831,35.1571,35.1744,89656.0
2017-05-16 15:45:00,40.69,40.71,40.67,40.71,141808.0,35.1744,35.1917,35.1571,35.1917,141808.0
2017-05-16 15:50:00,40.71,40.81,40.7,40.81,220510.0,35.1917,35.2782,35.1831,35.2782,220510.0
2017-05-16 15:55:00,40.8,40.87,40.77,40.82,437716.0,35.2695,35.33,35.2436,35.2868,437716.0
2017-05-17 09:30:00,40.45,40.5,40.15,40.34,102726.0,34.967,35.0102,34.7076,34.8719,102726.0
2017-05-17 09:35:00,40.34,40.48,40.33,40.4,36232.0,34.8719,34.9929,34.8632,34.9237,36232.0
2017-05-17 09:40:00,40.43,40.54,40.43,40.52,43672.0,34.9497,35.0448,34.9497,35.0275,43672.0
2017-05-17 09:45:00,40.54,40.61,40.52,40.53,20554.0,35.0448,35.1053,35.0275,35.0361,20554.0
2017-05-17 09:50:00,40.54,40.54,40.31,40.32,31492.0,35.0448,35.0448,34.8459,34.8546,31492.0
2017-05-17 09:55:00,40.32,40.35,40.21,40.27,54208.0,34.8546,34.8805,34.7595,34.8114,54208.0
2017-05-17 10:00:00,40.26,40.28,40.23,40.27,17274.0,34.8027,34.82,34.7768,34.8114,17274.0
2017-05-17 10:05:00,40.24,40.37,40.22,40.37,33922.0,34.7854,34.8978,34.7681,34.8978,33922.0
2017-05-17 10:10:00,40.35,40.37,40.24,40.24,50174.0,34.8805,34.8978,34.7854,34.7854,50174.0
2017-05-17 10:15:00,40.24,40.32,40.23,40.23,68826.0,34.7854,34.8546,34.7768,34.7768,68826.0
2017-05-17 10:20:00,40.23,40.23,40.1,40.12,37464.0,34.7768,34.7768,34.6644,34.6817,37464.0
2017-05-17 10:25:00,40.13,40.15,40.09,40.12,27276.0,34.6903,34.7076,34.6558,34.6817,27276.0
2017-05-17 10:30:00,40.12,40.13,40.05,40.05,52078.0,34.6817,34.6903,34.6212,34.6212,52078.0
2017-05-17 10:35:00,40.04,40.04,39.88,39.92,85196.0,34.6125,34.6125,34.4742,34.5088,85196.0
2017-05-17 10:40:00,39.92,39.96,39.85,39.88,145288.0,34.5088,34.5434,34.4483,34.4742,145288.0
2017-05-17 10:45:00,39.88,39.95,39.85,39.88,64366.0,34.4742,34.5347,34.4483,34.4742,64366.0
2017-05-17 10:50:00,39.88,39.88,39.71,39.73,41630.0,34.4742,34.4742,34.3273,34.3446,41630.0
2017-05-17 10:55:00,39.73,39.77,39.7,39.7,37542.0,34.3446,34.3791,34.3186,34.3186,37542.0
2017-05-17 11:00:00,39.7,39.72,39.6,39.62,44806.0,34.3186,34.3359,34.2322,34.2495,44806.0
2017-05-17 11:05:00,39.62,39.69,39.62,39.63,37574.0,34.2495,34.31,34.2495,34.2581,37574.0
2017-05-17 11:10:00,39.63,39.79,39.62,39.79,39286.0,34.2581,34.3964,34.2495,34.3964,39286.0
2017-05-17 11:15:00,39.78,39.84,39.76,39.76,48834.0,34.3878,34.4396,34.3705,34.3705,48834.0
2017-05-17 11:20:00,39.77,39.77,39.7,39.71,30620.0,34.3791,34.3791,34.3186,34.3273,30620.0
2017-05-17 11:25:00,39.7,39.76,39.68,39.7,282582.0,34.3186,34.3705,34.3013,34.3186,282582.0
2017-05-17 11:30:00,39.71,39.72,39.58,39.58,64416.0,34.3273,34.3359,34.2149,34.2149,64416.0
2017-05-17 11:35:00,39.57,39.67,39.55,39.67,29206.0,34.2062,34.2927,34.1889,34.2927,29206.0
2017-05-17 11:40:00,39.67,39.67,39.6,39.62,21390.0,34.2927,34.2927,34.2322,34.2495,21390.0
2017-05-17 11:45:00,39.62,39.62,39.52,39.52,29884.0,34.2495,34.2495,34.163,34.163,29884.0
2017-05-17 11:50:00,39.52,39.6,39.52,39.54,32958.0,34.163,34.2322,34.163,34.1803,32958.0
2017-05-17 11:55:00,39.55,39.65,39.55,39.63,136288.0,34.1889,34.2754,34.1889,34.2581,136288.0
2017-05-17 12:00:00,39.64,39.65,39.61,39.65,21632.0,34.2668,34.2754,34.2408,34.2754,21632.0
2017-05-17 12:05:00,39.65,39.7,39.65,39.7,22196.0,34.2754,34.3186,34.2754,34.3186,22196.0
2017-05-17 12:10:00,39.68,39.69,39.64,39.66,17926.0,34.3013,34.31,34.2668,34.284,17926.0
2017-05-17 12:15:00,39.66,39.66,39.58,39.58,16098.0,34.284,34.284,34.2149,34.2149,16098.0
2017-05-17 12:20:00,39.59,39.63,39.58,39.63,21202.0,34.2235,34.2581,34.2149,34.2581,21202.0
2017-05-17 12:25:00,39.63,39.66,39.62,39.63,21304.0,34.2581,34.284,34.2495,34.2581,21304.0
2017-05-17 12:30:00,39.63,39.67,39.63,39.66,13156.0,34.2581,34.2927,34.2581,34.284,13156.0
2017-05-17 12:35:00,39.67,39.7,39.66,39.7,26152.0,34.2927,34.3186,34.284,34.3186,26152.0
2017-05-17 12:40:00,39.72,39.73,39.7,39.73,10812.0,34.3359,34.3446,34.3186,34.3446,10812.0
2017-05-17 12:45:00,39.73,39.75,39.72,39.74,25112.0,34.3446,34.3618,34.3359,34.3532,25112.0
2017-05-17 12:50:00,39.74,39.74,39.7,39.72,13488.0,34.3532,34.3532,34.3186,34.3359,13488.0
2017-05-17 12:55:00,39.72,39.72,39.69,39.72,14200.0,34.3359,34.3359,34.31,34.3359,14200.0
2017-05-17 13:00:00,39.73,39.74,39.71,39.71,16422.0,34.3446,34.3532,34.3273,34.3273,16422.0
2017-05-17 13:05:00,39.71,39.72,39.67,39.71,15472.0,34.3273,34.3359,34.2927,34.3273,15472.0
2017-05-17 13:10:00,39.71,39.72,39.67,39.71,11992.0,34.3273,34.3359,34.2927,34.3273,11992.0
2017-05-17 13:15:00,39.7,39.76,39.7,39.73,51032.0,34.3186,34.3705,34.3186,34.3446,51032.0
2017-05-17 13:20:00,39.71,39.77,39.71,39.74,24502.0,34.3273,34.3791,34.3273,34.3532,24502.0
2017-05-17 13:25:00,39.74,39.74,39.7,39.74,17836.0,34.3532,34.3532,34.3186,34.3532,17836.0
2017-05-17 13:30:00,39.73,39.74,39.72,39.74,22956.0,34.3446,34.3532,34.3359,34.3532,22956.0
2017-05-17 13:35:00,39.74,39.75,39.71,39.74,16152.0,34.3532,34.3618,34.3273,34.3532,16152.0
2017-05-17 13:40:00,39.74,39.74,39.7,39.71,25658.0,34.3532,34.3532,34.3186,34.3273,25658.0
2017-05-17 13:45:00,39.71,39.72,39.66,39.71,44526.0,34.3273,34.3359,34.284,34.3273,44526.0
2017-05-17 13:50:00,39.71,39.72,39.63,39.67,25338.0,34.3273,34.3359,34.2581,34.2927,25338.0
2017-05-17 13:55:00,39.66,39.67,39.62,39.65,25346.0,34.284,34.2927,34.2495,34.2754,25346.0
2017-05-17 14:00:00,39.65,39.68,39.62,39.64,19968.0,34.2754,34.3013,34.2495,34.2668,19968.0
2017-05-17 14:05:00,39.65,39.65,39.61,39.62,21194.0,34.2754,34.2754,34.2408,34.2495,21194.0
2017-05-17 14:10:00,39.63,39.63,39.55,39.55,41032.0,34.2581,34.2581,34.1889,34.1889,41032.0
2017-05-17 14:15:00,39.55,39.55,39.48,39.48,59148.0,34.1889,34.1889,34.1284,34.1284,59148.0
2017-05-17 14:20:00,39.49,39.52,39.4,39.42,27762.0,34.1371,34.163,34.0593,34.0766,27762.0
2017-05-17 14:25:00,39.42,39.44,39.35,39.37,42710.0,34.0766,34.0939,34.0161,34.0333,42710.0
2017-05-17 14:30:00,39.38,39.38,39.31,39.31,39104.0,34.042,34.042,33.9815,33.9815,39104.0
2017-05-17 14:35:00,39.29,39.32,39.24,39.24,36582.0,33.9642,33.9901,33.921,33.921,36582.0
2017-05-17 14:40:00,39.24,39.29,39.23,39.25,43992.0,33.921,33.9642,33.9123,33.9296,43992.0
2017-05-17 14:45:00,39.24,39.26,39.19,39.23,52940.0,33.921,33.9383,33.8777,33.9123,52940.0
2017-05-17 14:50:00,39.23,39.31,39.2,39.31,25774.0,33.9123,33.9815,33.8864,33.9815,25774.0
2017-05-17 14:55:00,39.32,39.38,39.31,39.38,24652.0,33.9901,34.042,33.9815,34.042,24652.0
2017-05-17 15:00:00,39.38,39.42,39.36,39.41,53344.0,34.042,34.0766,34.0247,34.0679,53344.0
2017-05-17 15:05:00,39.41,39.46,39.36,39.37,138904.0,34.0679,34.1111,34.0247,34.0333,138904.0
2017-05-17 15:10:00,39.37,39.39,39.32,39.37,115878.0,34.0333,34.0506,33.9901,34.0333,115878.0
2017-05-17 15:15:00,39.38,39.44,39.37,39.42,75060.0,34.042,34.0939,34.0333,34.0766,75060.0
2017-05-17 15:20:00,39.43,39.48,39.4,39.41,50702.0,34.0852,34.1284,34.0593,34.0679,50702.0
2017-05-17 15:25:00,39.41,39.44,39.38,39.41,61520.0,34.0679,34.0939,34.042,34.0679,61520.0
2017-05-17 15:30:00,39.41,39.42,39.35,39.37,108018.0,34.0679,34.0766,34.0161,34.0333,108018.0
2017-05-17 15:35:00,39.38,39.47,39.37,39.42,150784.0,34.042,34.1198,34.0333,34.0766,150784.0
2017-05-17 15:40:00,39.43,39.45,39.27,39.29,158478.0,34.0852,34.1025,33.9469,33.9642,158478.0
2017-05-17 15:45:00,39.27,39.36,39.26,39.29,87960.0,33.9469,34.0247,33.9383,33.9642,87960.0
2017-05-17 15:50:00,39.27,39.27,39.18,39.21,176770.0,33.9469,33.9469,33.8691,33.895,176770.0
2017-05-17 15:55:00,39.22,39.22,39.12,39.17,284254.0,33.9037,33.9037,33.8172,33.8605,284254.0
2017-05-18 09:30:00,39.2,39.4,38.94,39.12,115824.0,33.8864,34.0593,33.6616,33.8172,115824.0
2017-05-18 09:35:00,39.16,39.25,39.06,39.22,70934.0,33.8518,33.9296,33.7654,33.9037,70934.0
2017-05-18 09:40:00,39.23,39.26,39.11,39.16,124784.0,33.9123,33.9383,33.8086,33.8518,124784.0
2017-05-18 09:45:00,39.16,39.33,39.13,39.13,241512.0,33.8518,33.9988,33.8259,33.8259,241512.0
2017-05-18 09:50:00,39.1,39.21,39.1,39.2,88294.0,33.7999,33.895,33.7999,33.8864,88294.0
2017-05-18 09:55:00,39.2,39.27,39.14,39.21,69434.0,33.8864,33.9469,33.8345,33.895,69434.0
2017-05-18 10:00:00,39.21,39.52,39.21,39.49,158748.0,33.895,34.163,33.895,34.1371,158748.0
2017-05-18 10:05:00,39.49,39.49,39.29,39.48,230956.0,34.1371,34.1371,33.9642,34.1284,230956.0
2017-05-18 10:10:00,39.49,39.69,39.49,39.68,170044.0,34.1371,34.31,34.1371,34.3013,170044.0
2017-05-18 10:15:00,39.69,39.75,39.66,39.73,34774.0,34.31,34.3618,34.284,34.3446,34774.0
2017-05-18 10:20:00,39.74,39.75,39.59,39.6,30192.0,34.3532,34.3618,34.2235,34.2322,30192.0
2017-05-18 10:25:00,39.6,39.73,39.6,39.63,19702.0,34.2322,34.3446,34.2322,34.2581,19702.0
2017-05-18 10:30:00,39.62,39.73,39.62,39.71,31882.0,34.2495,34.3446,34.2495,34.3273,31882.0
2017-05-18 10:35:00,39.72,39.76,39.68,39.71,46282.0,34.3359,34.3705,34.3013,34.3273,46282.0
2017-05-18 10:40:00,39.71,39.73,39.6,39.62,23086.0,34.3273,34.3446,34.2322,34.2495,23086.0
2017-05-18 10:45:00,39.63,39.63,39.53,39.56,29632.0,34.2581,34.2581,34.1717,34.1976,29632.0
2017-05-18 10:50:00,39.57,39.59,39.51,39.57,70602.0,34.2062,34.2235,34.1544,34.2062,70602.0
2017-05-18 10:55:00,39.57,39.6,39.54,39.56,72334.0,34.2062,34.2322,34.1803,34.1976,72334.0
2017-05-18 11:00:00,39.57,39.65,39.57,39.65,13170.0,34.2062,34.2754,34.2062,34.2754,13170.0
2017-05-18 11:05:00,39.64,39.66,39.6,39.66,26152.0,34.2668,34.284,34.2322,34.284,26152.0
2017-05-18 11:10:00,39.66,39.69,39.65,39.68,15440.0,34.284,34.31,34.2754,34.3013,15440.0
2017-05-18 11:15:00,39.68,39.73,39.68,39.71,19042.0,34.3013,34.3446,34.3013,34.3273,19042.0
2017-05-18 11:20:00,39.71,39.76,39.71,39.76,9728.0,34.3273,34.3705,34.3273,34.3705,9728.0
2017-05-18 11:25:00,39.75,39.78,39.71,39.74,30258.0,34.3618,34.3878,34.3273,34.3532,30258.0
2017-05-18 11:30:00,39.75,39.77,39.71,39.77,23978.0,34.3618,34.3791,34.3273,34.3791,23978.0
2017-05-18 11:35:00,39.77,39.77,39.63,39.63,29418.0,34.3791,34.3791,34.2581,34.2581,29418.0
2017-05-18 11:40:00,39.63,39.63,39.59,39.59,39132.0,34.2581,34.2581,34.2235,34.2235,39132.0
2017-05-18 11:45:00,39.59,39.66,39.58,39.66,33616.0,34.2235,34.284,34.2149,34.284,33616.0
2017-05-18 11:50:00,39.67,39.67,39.56,39.57,21882.0,34.2927,34.2927,34.1976,34.2062,21882.0
2017-05-18 11:55:00,39.56,39.57,39.5,39.53,23092.0,34.1976,34.2062,34.1457,34.1717,23092.0
2017-05-18 12:00:00,39.54,39.56,39.51,39.52,42240.0,34.1803,34.1976,34.1544,34.163,42240.0
2017-05-18 12:05:00,39.52,39.56,39.46,39.49,23994.0,34.163,34.1976,34.1111,34.1371,23994.0
2017-05-18 12:10:00,39.49,39.53,39.48,39.52,14290.0,34.1371,34.1717,34.1284,34.163,14290.0
2017-05-18 12:15:00,39.52,39.52,39.47,39.49,13238.0,34.163,34.163,34.1198,34.1371,13238.0
2017-05-18 12:20:00,39.52,39.6,39.51,39.57,45956.0,34.163,34.2322,34.1544,34.2062,45956.0
2017-05-18 12:25:00,39.56,39.65,39.56,39.63,9548.0,34.1976,34.2754,34.1976,34.2581,9548.0
2017-05-18 12:30:00,39.62,39.67,39.6,39.63,19888.0,34.2495,34.2927,34.2322,34.2581,19888.0
2017-05-18 12:35:00,39.62,39.65,39.57,39.57,27602.0,34.2495,34.2754,34.2062,34.2062,27602.0
2017-05-18 12:40:00,39.57,39.6,39.57,39.6,12268.0,34.2062,34.2322,34.2062,34.2322,12268.0
2017-05-18 12:45:00,39.59,39.59,39.54,39.56,13578.0,34.2235,34.2235,34.1803,34.1976,13578.0
2017-05-18 12:50:00,39.55,39.56,39.49,39.52,51112.0,34.1889,34.1976,34.1371,34.163,51112.0
2017-05-18 12:55:00,39.52,39.52,39.5,39.52,37128.0,34.163,34.163,34.1457,34.163,37128.0
2017-05-18 13:00:00,39.52,39.55,39.51,39.51,88312.0,34.163,34.1889,34.1544,34.1544,88312.0
2017-05-18 13:05:00,39.52,39.52,39.44,39.44,32780.0,34.163,34.163,34.0939,34.0939,32780.0
2017-05-18 13:10:00,39.45,39.49,39.45,39.47,13814.0,34.1025,34.1371,34.1025,34.1198,13814.0
2017-05-18 13:15:00,39.49,39.56,39.48,39.54,24800.0,34.1371,34.1976,34.1284,34.1803,24800.0
2017-05-18 13:20:00,39.55,39.6,39.55,39.57,14336.0,34.1889,34.2322,34.1889,34.2062,14336.0
2017-05-18 13:25:00,39.55,39.57,39.54,39.55,11788.0,34.1889,34.2062,34.1803,34.1889,11788.0
2017-05-18 13:30:00,39.55,39.56,39.52,39.56,11482.0,34.1889,34.1976,34.163,34.1976,11482.0
2017-05-18 13:35:00,39.56,39.59,39.55,39.58,9400.0,34.1976,34.2235,34.1889,34.2149,9400.0
2017-05-18 13:40:00,39.59,39.62,39.59,39.6,17236.0,34.2235,34.2495,34.2235,34.2322,17236.0
2017-05-18 13:45:00,39.6,39.61,39.58,39.59,12578.0,34.2322,34.2408,34.2149,34.2235,12578.0
2017-05-18 13:50:00,39.59,39.67,39.59,39.66,22744.0,34.2235,34.2927,34.2235,34.284,22744.0
2017-05-18 13:55:00,39.67,39.74,39.66,39.7,33602.0,34.2927,34.3532,34.284,34.3186,33602.0
2017-05-18 14:00:00,39.7,39.84,39.7,39.83,33056.0,34.3186,34.4396,34.3186,34.431,33056.0
2017-05-18 14:05:00,39.83,39.85,39.78,39.83,17684.0,34.431,34.4483,34.3878,34.431,17684.0
2017-05-18 14:10:00,39.84,39.84,39.78,39.81,25016.0,34.4396,34.4396,34.3878,34.4137,25016.0
2017-05-18 14:15:00,39.82,39.83,39.77,39.77,13484.0,34.4224,34.431,34.3791,34.3791,13484.0
2017-05-18 14:20:00,39.77,39.88,39.77,39.82,42018.0,34.3791,34.4742,34.3791,34.4224,42018.0
2017-05-18 14:25:00,39.82,39.84,39.79,39.84,14652.0,34.4224,34.4396,34.3964,34.4396,14652.0
2017-05-18 14:30:00,39.85,39.88,39.83,39.84,29736.0,34.4483,34.4742,34.431,34.4396,29736.0
2017-05-18 14:35:00,39.84,39.85,39.81,39.81,14902.0,34.4396,34.4483,34.4137,34.4137,14902.0
2017-05-18 14:40:00,39.81,39.84,39.79,39.82,19568.0,34.4137,34.4396,34.3964,34.4224,19568.0
2017-05-18 14:45:00,39.82,39.83,39.76,39.79,17250.0,34.4224,34.431,34.3705,34.3964,17250.0
2017-05-18 14:50:00,39.8,39.8,39.74,39.75,20212.0,34.4051,34.4051,34.3532,34.3618,20212.0
2017-05-18 14:55:00,39.76,39.77,39.71,39.73,32172.0,34.3705,34.3791,34.3273,34.3446,32172.0
2017-05-18 15:00:00,39.73,39.74,39.71,39.72,27656.0,34.3446,34.3532,34.3273,34.3359,27656.0
2017-05-18 15:05:00,39.73,39.76,39.7,39.76,28690.0,34.3446,34.3705,34.3186,34.3705,28690.0
2017-05-18 15:10:00,39.76,39.77,39.71,39.71,24600.0,34.3705,34.3791,34.3273,34.3273,24600.0
2017-05-18 15:15:00,39.71,39.72,39.68,39.7,32586.0,34.3273,34.3359,34.3013,34.3186,32586.0
2017-05-18 15:20:00,39.7,39.73,39.66,39.73,28548.0,34.3186,34.3446,34.284,34.3446,28548.0
2017-05-18 15:25:00,39.73,39.73,39.65,39.69,34824.0,34.3446,34.3446,34.2754,34.31,34824.0
2017-05-18 15:30:00,39.69,39.72,39.66,39.67,49020.0,34.31,34.3359,34.284,34.2927,49020.0
2017-05-18 15:35:00,39.67,39.7,39.65,39.7,52902.0,34.2927,34.3186,34.2754,34.3186,52902.0
2017-05-18 15:40:00,39.7,39.7,39.64,39.65,63594.0,34.3186,34.3186,34.2668,34.2754,63594.0
2017-05-18 15:45:00,39.65,39.74,39.65,39.74,74516.0,34.2754,34.3532,34.2754,34.3532,74516.0
2017-05-18 15:50:00,39.74,39.86,39.72,39.73,129484.0,34.3532,34.4569,34.3359,34.3446,129484.0
2017-05-18 15:55:00,39.72,39.73,39.65,39.67,199302.0,34.3359,34.3446,34.2754,34.2927,199302.0
2017-05-19 09:30:00,39.74,39.92,39.69,39.81,262286.0,34.5081,34.6644,34.4647,34.5689,262286.0
2017-05-19 09:35:00,39.81,39.87,39.69,39.87,81756.0,34.5689,34.621,34.4647,34.621,81756.0
2017-05-19 09:40:00,39.87,39.96,39.85,39.94,46956.0,34.621,34.6991,34.6036,34.6817,46956.0
2017-05-19 09:45:00,39.95,39.97,39.9,39.92,41070.0,34.6904,34.7078,34.647,34.6644,41070.0
2017-05-19 09:50:00,39.91,39.99,39.9,39.93,42546.0,34.6557,34.7252,34.647,34.6731,42546.0
2017-05-19 09:55:00,39.93,40.02,39.93,39.99,85028.0,34.6731,34.7512,34.6731,34.7252,85028.0
2017-05-19 10:00:00,39.99,40.08,39.99,40.08,26796.0,34.7252,34.8033,34.7252,34.8033,26796.0
2017-05-19 10:05:00,40.09,40.13,40.02,40.03,82304.0,34.812,34.8467,34.7512,34.7599,82304.0
2017-05-19 10:10:00,40.01,40.04,39.95,39.96,15100.0,34.7425,34.7686,34.6904,34.6991,15100.0
2017-05-19 10:15:00,39.94,39.96,39.88,39.89,38214.0,34.6817,34.6991,34.6296,34.6383,38214.0
2017-05-19 10:20:00,39.88,39.92,39.84,39.88,31932.0,34.6296,34.6644,34.5949,34.6296,31932.0
2017-05-19 10:25:00,39.91,40.01,39.88,39.92,16966.0,34.6557,34.7425,34.6296,34.6644,16966.0
2017-05-19 10:30:00,39.93,39.95,39.91,39.93,16120.0,34.6731,34.6904,34.6557,34.6731,16120.0
2017-05-19 10:35:00,39.94,39.97,39.89,39.91,14368.0,34.6817,34.7078,34.6383,34.6557,14368.0
2017-05-19 10:40:00,39.93,39.96,39.88,39.95,26624.0,34.6731,34.6991,34.6296,34.6904,26624.0
2017-05-19 10:45:00,39.95,39.99,39.95,39.98,22864.0,34.6904,34.7252,34.6904,34.7165,22864.0
2017-05-19 10:50:00,39.98,39.99,39.96,39.99,39264.0,34.7165,34.7252,34.6991,34.7252,39264.0
2017-05-19 10:55:00,39.98,39.99,39.95,39.98,21184.0,34.7165,34.7252,34.6904,34.7165,21184.0
2017-05-19 11:00:00,39.98,40.01,39.97,40.0,28156.0,34.7165,34.7425,34.7078,34.7339,28156.0
2017-05-19 11:05:00,40.0,40.02,39.98,39.99,50072.0,34.7339,34.7512,34.7165,34.7252,50072.0
2017-05-19 11:10:00,39.98,40.01,39.96,39.98,23696.0,34.7165,34.7425,34.6991,34.7165,23696.0
2017-05-19 11:15:00,39.97,39.98,39.91,39.92,11324.0,34.7078,34.7165,34.6557,34.6644,11324.0
2017-05-19 11:20:00,39.92,39.95,39.91,39.94,12600.0,34.6644,34.6904,34.6557,34.6817,12600.0
2017-05-19 11:25:00,39.95,39.97,39.92,39.97,14352.0,34.6904,34.7078,34.6644,34.7078,14352.0
2017-05-19 11:30:00,39.96,39.97,39.9,39.97,18802.0,34.6991,34.7078,34.647,34.7078,18802.0
2017-05-19 11:35:00,39.96,39.99,39.95,39.99,40314.0,34.6991,34.7252,34.6904,34.7252,40314.0
2017-05-19 11:40:00,39.99,40.02,39.99,39.99,28592.0,34.7252,34.7512,34.7252,34.7252,28592.0
2017-05-19 11:45:00,39.99,40.06,39.99,40.06,32272.0,34.7252,34.786,34.7252,34.786,32272.0
2017-05-19 11:50:00,40.07,40.08,40.05,40.05,18594.0,34.7946,34.8033,34.7773,34.7773,18594.0
2017-05-19 11:55:00,40.06,40.1,40.06,40.1,8368.0,34.786,34.8207,34.786,34.8207,8368.0
2017-05-19 12:00:00,40.11,40.15,40.1,40.13,21004.0,34.8294,34.8641,34.8207,34.8467,21004.0
2017-05-19 12:05:00,40.14,40.17,40.11,40.13,20678.0,34.8554,34.8815,34.8294,34.8467,20678.0
2017-05-19 12:10:00,40.13,40.17,40.13,40.15,12052.0,34.8467,34.8815,34.8467,34.8641,12052.0
2017-05-19 12:15:00,40.15,40.15,40.08,40.09,19158.0,34.8641,34.8641,34.8033,34.812,19158.0
2017-05-19 12:20:00,40.1,40.13,40.1,40.12,15492.0,34.8207,34.8467,34.8207,34.8381,15492.0
2017-05-19 12:25:00,40.12,40.13,40.1,40.13,10718.0,34.8381,34.8467,34.8207,34.8467,10718.0
2017-05-19 12:30:00,40.13,40.19,40.13,40.18,15406.0,34.8467,34.8988,34.8467,34.8902,15406.0
2017-05-19 12:35:00,40.19,40.21,40.19,40.19,16300.0,34.8988,34.9162,34.8988,34.8988,16300.0
2017-05-19 12:40:00,40.19,40.19,40.14,40.16,19784.0,34.8988,34.8988,34.8554,34.8728,19784.0
2017-05-19 12:45:00,40.16,40.19,40.15,40.18,7454.0,34.8728,34.8988,34.8641,34.8902,7454.0
2017-05-19 12:50:00,40.18,40.21,40.16,40.19,9260.0,34.8902,34.9162,34.8728,34.8988,9260.0
2017-05-19 12:55:00,40.19,40.21,40.16,40.17,17310.0,34.8988,34.9162,34.8728,34.8815,17310.0
2017-05-19 13:00:00,40.18,40.18,40.15,40.17,29890.0,34.8902,34.8902,34.8641,34.8815,29890.0
2017-05-19 13:05:00,40.17,40.19,40.13,40.13,9200.0,34.8815,34.8988,34.8467,34.8467,9200.0
2017-05-19 13:10:00,40.15,40.15,40.11,40.13,20762.0,34.8641,34.8641,34.8294,34.8467,20762.0
2017-05-19 13:15:00,40.13,40.13,40.08,40.08,19982.0,34.8467,34.8467,34.8033,34.8033,19982.0
2017-05-19 13:20:00,40.09,40.11,40.07,40.08,11712.0,34.812,34.8294,34.7946,34.8033,11712.0
2017-05-19 13:25:00,40.08,40.11,40.08,40.1,7034.0,34.8033,34.8294,34.8033,34.8207,7034.0
2017-05-19 13:30:00,40.09,40.1,40.05,40.07,6908.0,34.812,34.8207,34.7773,34.7946,6908.0
2017-05-19 13:35:00,40.06,40.1,40.05,40.09,7700.0,34.786,34.8207,34.7773,34.812,7700.0
2017-05-19 13:40:00,40.08,40.09,40.06,40.08,9148.0,34.8033,34.812,34.786,34.8033,9148.0
2017-05-19 13:45:00,40.08,40.1,40.08,40.09,6286.0,34.8033,34.8207,34.8033,34.812,6286.0
2017-05-19 13:50:00,40.09,40.09,40.07,40.08,12270.0,34.812,34.812,34.7946,34.8033,12270.0
2017-05-19 13:55:00,40.08,40.09,40.06,40.07,7124.0,34.8033,34.812,34.786,34.7946,7124.0
2017-05-19 14:00:00,40.07,40.1,40.07,40.07,12278.0,34.7946,34.8207,34.7946,34.7946,12278.0
2017-05-19 14:05:00,40.06,40.06,40.02,40.02,13520.0,34.786,34.786,34.7512,34.7512,13520.0
2017-05-19 14:10:00,40.02,40.04,40.01,40.02,15330.0,34.7512,34.7686,34.7425,34.7512,15330.0
2017-05-19 14:15:00,40.02,40.06,40.02,40.05,15412.0,34.7512,34.786,34.7512,34.7773,15412.0
2017-05-19 14:20:00,40.05,40.06,40.05,40.06,5984.0,34.7773,34.786,34.7773,34.786,5984.0
2017-05-19 14:25:00,40.06,40.09,40.05,40.08,12580.0,34.786,34.812,34.7773,34.8033,12580.0
2017-05-19 14:30:00,40.08,40.15,40.07,40.14,21282.0,34.8033,34.8641,34.7946,34.8554,21282.0
2017-05-19 14:35:00,40.13,40.13,40.1,40.13,17900.0,34.8467,34.8467,34.8207,34.8467,17900.0
2017-05-19 14:40:00,40.13,40.17,40.13,40.17,14000.0,34.8467,34.8815,34.8467,34.8815,14000.0
2017-05-19 14:45:00,40.16,40.17,40.1,40.1,33906.0,34.8728,34.8815,34.8207,34.8207,33906.0
2017-05-19 14:50:00,40.1,40.12,40.09,40.1,12746.0,34.8207,34.8381,34.812,34.8207,12746.0
2017-05-19 14:55:00,40.09,40.1,40.08,40.1,21730.0,34.812,34.8207,34.8033,34.8207,21730.0
2017-05-19 15:00:00,40.09,40.11,40.08,40.09,19162.0,34.812,34.8294,34.8033,34.812,19162.0
2017-05-19 15:05:00,40.09,40.11,40.01,40.02,28656.0,34.812,34.8294,34.7425,34.7512,28656.0
2017-05-19 15:10:00,40.02,40.07,39.99,40.06,34608.0,34.7512,34.7946,34.7252,34.786,34608.0
2017-05-19 15:15:00,40.06,40.09,40.02,40.03,31936.0,34.786,34.812,34.7512,34.7599,31936.0
2017-05-19 15:20:00,40.03,40.06,40.02,40.05,26614.0,34.7599,34.786,34.7512,34.7773,26614.0
2017-05-19 15:25:00,40.04,40.07,40.0,40.0,30810.0,34.7686,34.7946,34.7339,34.7339,30810.0
2017-05-19 15:30:00,40.0,40.01,39.97,39.98,63070.0,34.7339,34.7425,34.7078,34.7165,63070.0
2017-05-19 15:35:00,39.97,40.02,39.94,40.02,42810.0,34.7078,34.7512,34.6817,34.7512,42810.0
2017-05-19 15:40:00,40.02,40.06,40.0,40.01,52670.0,34.7512,34.786,34.7339,34.7425,52670.0
2017-05-19 15:45:00,40.01,40.02,39.98,40.01,80290.0,34.7425,34.7512,34.7165,34.7425,80290.0
2017-05-19 15:50:00,40.01,40.08,40.0,40.06,118948.0,34.7425,34.8033,34.7339,34.786,118948.0
2017-05-19 15:55:00,40.06,40.12,40.05,40.09,320480.0,34.786,34.8381,34.7773,34.812,320480.0
2017-05-22 09:30:00,40.15,40.4,40.09,40.36,76762.0,34.8641,35.0812,34.812,35.0465,76762.0
2017-05-22 09:35:00,40.36,40.39,40.31,40.36,16794.0,35.0465,35.0725,35.003,35.0465,16794.0
2017-05-22 09:40:00,40.34,40.35,40.27,40.3,37540.0,35.0291,35.0378,34.9683,34.9944,37540.0
2017-05-22 09:45:00,40.3,40.32,40.25,40.26,44004.0,34.9944,35.0117,34.9509,34.9596,44004.0
2017-05-22 09:50:00,40.27,40.34,40.22,40.22,11800.0,34.9683,35.0291,34.9249,34.9249,11800.0
2017-05-22 09:55:00,40.21,40.24,40.19,40.24,16608.0,34.9162,34.9423,34.8988,34.9423,16608.0
2017-05-22 10:00:00,40.27,40.35,40.25,40.35,10194.0,34.9683,35.0378,34.9509,35.0378,10194.0
2017-05-22 10:05:00,40.35,40.39,40.35,40.37,20440.0,35.0378,35.0725,35.0378,35.0551,20440.0
2017-05-22 10:10:00,40.35,40.39,40.35,40.39,9800.0,35.0378,35.0725,35.0378,35.0725,9800.0
2017-05-22 10:15:00,40.38,40.44,40.37,40.4,49754.0,35.0638,35.1159,35.0551,35.0812,49754.0
2017-05-22 10:20:00,40.41,40.42,40.34,40.35,53842.0,35.0899,35.0986,35.0291,35.0378,53842.0
2017-05-22 10:25:00,40.35,40.44,40.35,40.42,29378.0,35.0378,35.1159,35.0378,35.0986,29378.0
2017-05-22 10:30:00,40.45,40.45,40.35,40.35,17200.0,35.1246,35.1246,35.0378,35.0378,17200.0
2017-05-22 10:35:00,40.35,40.44,40.35,40.44,21408.0,35.0378,35.1159,35.0378,35.1159,21408.0
2017-05-22 10:40:00,40.43,40.46,40.42,40.45,26548.0,35.1072,35.1333,35.0986,35.1246,26548.0
2017-05-22 10:45:00,40.45,40.47,40.38,40.38,42026.0,35.1246,35.142,35.0638,35.0638,42026.0
2017-05-22 10:50:00,40.39,40.43,40.38,40.42,37720.0,35.0725,35.1072,35.0638,35.0986,37720.0
2017-05-22 10:55:00,40.41,40.42,40.39,40.42,25600.0,35.0899,35.0986,35.0725,35.0986,25600.0
2017-05-22 11:00:00,40.42,40.43,40.39,40.41,37964.0,35.0986,35.1072,35.0725,35.0899,37964.0
2017-05-22 11:05:00,40.42,40.46,40.42,40.46,27034.0,35.0986,35.1333,35.0986,35.1333,27034.0
2017-05-22 11:10:00,40.46,40.49,40.45,40.49,35676.0,35.1333,35.1593,35.1246,35.1593,35676.0
2017-05-22 11:15:00,40.49,40.56,40.49,40.55,46624.0,35.1593,35.2201,35.1593,35.2114,46624.0
2017-05-22 11:20:00,40.55,40.58,40.54,40.57,33684.0,35.2114,35.2375,35.2028,35.2288,33684.0
2017-05-22 11:25:00,40.57,40.6,40.56,40.59,42088.0,35.2288,35.2549,35.2201,35.2462,42088.0
2017-05-22 11:30:00,40.59,40.63,40.59,40.62,79428.0,35.2462,35.2809,35.2462,35.2722,79428.0
2017-05-22 11:35:00,40.62,40.63,40.6,40.6,33444.0,35.2722,35.2809,35.2549,35.2549,33444.0
2017-05-22 11:40:00,40.6,40.63,40.6,40.63,77984.0,35.2549,35.2809,35.2549,35.2809,77984.0
2017-05-22 11:45:00,40.63,40.63,40.54,40.54,22870.0,35.2809,35.2809,35.2028,35.2028,22870.0
2017-05-22 11:50:00,40.54,40.58,40.53,40.58,21130.0,35.2028,35.2375,35.1941,35.2375,21130.0
2017-05-22 11:55:00,40.58,40.6,40.57,40.6,21864.0,35.2375,35.2549,35.2288,35.2549,21864.0
2017-05-22 12:00:00,40.6,40.63,40.59,40.61,17624.0,35.2549,35.2809,35.2462,35.2635,17624.0
2017-05-22 12:05:00,40.6,40.61,40.58,40.59,16500.0,35.2549,35.2635,35.2375,35.2462,16500.0
2017-05-22 12:10:00,40.59,40.63,40.59,40.63,21800.0,35.2462,35.2809,35.2462,35.2809,21800.0
2017-05-22 12:15:00,40.63,40.66,40.63,40.63,16012.0,35.2809,35.307,35.2809,35.2809,16012.0
2017-05-22 12:20:00,40.63,40.63,40.6,40.62,14840.0,35.2809,35.2809,35.2549,35.2722,14840.0
2017-05-22 12:25:00,40.63,40.63,40.6,40.6,14000.0,35.2809,35.2809,35.2549,35.2549,14000.0
2017-05-22 12:30:00,40.61,40.63,40.6,40.61,15580.0,35.2635,35.2809,35.2549,35.2635,15580.0
2017-05-22 12:35:00,40.62,40.64,40.61,40.63,10200.0,35.2722,35.2896,35.2635,35.2809,10200.0
2017-05-22 12:40:00,40.63,40.65,40.62,40.63,16566.0,35.2809,35.2983,35.2722,35.2809,16566.0
2017-05-22 12:45:00,40.62,40.63,40.59,40.6,37774.0,35.2722,35.2809,35.2462,35.2549,37774.0
2017-05-22 12:50:00,40.6,40.6,40.55,40.55,30250.0,35.2549,35.2549,35.2114,35.2114,30250.0
2017-05-22 12:55:00,40.55,40.56,40.52,40.52,19722.0,35.2114,35.2201,35.1854,35.1854,19722.0
2017-05-22 13:00:00,40.52,40.54,40.49,40.49,20508.0,35.1854,35.2028,35.1593,35.1593,20508.0
2017-05-22 13:05:00,40.49,40.5,40.48,40.49,10636.0,35.1593,35.168,35.1507,35.1593,10636.0
2017-05-22 13:10:00,40.5,40.52,40.49,40.49,12730.0,35.168,35.1854,35.1593,35.1593,12730.0
2017-05-22 13:15:00,40.49,40.49,40.46,40.46,15784.0,35.1593,35.1593,35.1333,35.1333,15784.0
2017-05-22 13:20:00,40.46,40.48,40.46,40.46,12590.0,35.1333,35.1507,35.1333,35.1333,12590.0
2017-05-22 13:25:00,40.46,40.47,40.45,40.46,14906.0,35.1333,35.142,35.1246,35.1333,14906.0
2017-05-22 13:30:00,40.46,40.49,40.44,40.45,19912.0,35.1333,35.1593,35.1159,35.1246,19912.0
2017-05-22 13:35:00,40.45,40.47,40.43,40.45,16302.0,35.1246,35.142,35.1072,35.1246,16302.0
2017-05-22 13:40:00,40.44,40.45,40.43,40.45,12630.0,35.1159,35.1246,35.1072,35.1246,12630.0
2017-05-22 13:45:00,40.45,40.49,40.44,40.49,15110.0,35.1246,35.1593,35.1159,35.1593,15110.0
2017-05-22 13:50:00,40.49,40.54,40.49,40.52,13936.0,35.1593,35.2028,35.1593,35.1854,13936.0
2017-05-22 13:55:00,40.52,40.53,40.47,40.48,14070.0,35.1854,35.1941,35.142,35.1507,14070.0
2017-05-22 14:00:00,40.47,40.49,40.45,40.49,21006.0,35.142,35.1593,35.1246,35.1593,21006.0
2017-05-22 14:05:00,40.49,40.53,40.49,40.53,19630.0,35.1593,35.1941,35.1593,35.1941,19630.0
2017-05-22 14:10:00,40.53,40.58,40.52,40.58,20672.0,35.1941,35.2375,35.1854,35.2375,20672.0
2017-05-22 14:15:00,40.58,40.58,40.56,40.57,17950.0,35.2375,35.2375,35.2201,35.2288,17950.0
2017-05-22 14:20:00,40.57,40.58,40.49,40.51,31222.0,35.2288,35.2375,35.1593,35.1767,31222.0
2017-05-22 14:25:00,40.51,40.54,40.51,40.53,16850.0,35.1767,35.2028,35.1767,35.1941,16850.0
2017-05-22 14:30:00,40.52,40.56,40.52,40.55,21474.0,35.1854,35.2201,35.1854,35.2114,21474.0
2017-05-22 14:35:00,40.54,40.56,40.54,40.55,15684.0,35.2028,35.2201,35.2028,35.2114,15684.0
2017-05-22 14:40:00,40.55,40.56,40.52,40.52,55732.0,35.2114,35.2201,35.1854,35.1854,55732.0
2017-05-22 14:45:00,40.53,40.57,40.52,40.54,26522.0,35.1941,35.2288,35.1854,35.2028,26522.0
2017-05-22 14:50:00,40.55,40.55,40.52,40.55,16452.0,35.2114,35.2114,35.1854,35.2114,16452.0
2017-05-22 14:55:00,40.55,40.56,40.52,40.52,20352.0,35.2114,35.2201,35.1854,35.1854,20352.0
2017-05-22 15:00:00,40.52,40.55,40.52,40.53,19600.0,35.1854,35.2114,35.1854,35.1941,19600.0
2017-05-22 15:05:00,40.54,40.58,40.53,40.56,20800.0,35.2028,35.2375,35.1941,35.2201,20800.0
2017-05-22 15:10:00,40.56,40.56,40.55,40.56,23028.0,35.2201,35.2201,35.2114,35.2201,23028.0
2017-05-22 15:15:00,40.56,40.56,40.51,40.51,32528.0,35.2201,35.2201,35.1767,35.1767,32528.0
2017-05-22 15:20:00,40.51,40.51,40.48,40.5,36594.0,35.1767,35.1767,35.1507,35.168,36594.0
2017-05-22 15:25:00,40.49,40.5,40.48,40.49,34996.0,35.1593,35.168,35.1507,35.1593,34996.0
2017-05-22 15:30:00,40.49,40.52,40.49,40.52,46446.0,35.1593,35.1854,35.1593,35.1854,46446.0
2017-05-22 15:35:00,40.52,40.58,40.52,40.56,77750.0,35.1854,35.2375,35.1854,35.2201,77750.0
2017-05-22 15:40:00,40.56,40.58,40.55,40.57,54216.0,35.2201,35.2375,35.2114,35.2288,54216.0
2017-05-22 15:45:00,40.56,40.61,40.55,40.61,105688.0,35.2201,35.2635,35.2114,35.2635,105688.0
2017-05-22 15:50:00,40.6,40.62,40.58,40.59,85684.0,35.2549,35.2722,35.2375,35.2462,85684.0
2017-05-22 15:55:00,40.59,40.6,40.54,40.56,177516.0,35.2462,35.2549,35.2028,35.2201,177516.0
2017-05-23 09:30:00,40.63,40.71,40.52,40.57,88546.0,35.2809,35.3504,35.1854,35.2288,88546.0
2017-05-23 09:35:00,40.65,40.65,40.49,40.59,24474.0,35.2983,35.2983,35.1593,35.2462,24474.0
2017-05-23 09:40:00,40.55,40.6,40.41,40.43,100360.0,35.2114,35.2549,35.0899,35.1072,100360.0
2017-05-23 09:45:00,40.41,40.48,40.32,40.45,90894.0,35.0899,35.1507,35.0117,35.1246,90894.0
2017-05-23 09:50:00,40.43,40.46,40.35,40.38,34398.0,35.1072,35.1333,35.0378,35.0638,34398.0
2017-05-23 09:55:00,40.4,40.42,40.36,40.38,61630.0,35.0812,35.0986,35.0465,35.0638,61630.0
2017-05-23 10:00:00,40.38,40.52,40.35,40.51,43666.0,35.0638,35.1854,35.0378,35.1767,43666.0
2017-05-23 10:05:00,40.47,40.54,40.44,40.51,40674.0,35.142,35.2028,35.1159,35.1767,40674.0
2017-05-23 10:10:00,40.52,40.55,40.44,40.48,43484.0,35.1854,35.2114,35.1159,35.1507,43484.0
2017-05-23 10:15:00,40.48,40.54,40.48,40.53,20214.0,35.1507,35.2028,35.1507,35.1941,20214.0
2017-05-23 10:20:00,40.52,40.59,40.51,40.59,35018.0,35.1854,35.2462,35.1767,35.2462,35018.0
2017-05-23 10:25:00,40.58,40.58,40.55,40.57,20172.0,35.2375,35.2375,35.2114,35.2288,20172.0
2017-05-23 10:30:00,40.57,40.59,40.52,40.55,27808.0,35.2288,35.2462,35.1854,35.2114,27808.0
2017-05-23 10:35:00,40.55,40.58,40.5,40.56,54780.0,35.2114,35.2375,35.168,35.2201,54780.0
2017-05-23 10:40:00,40.57,40.61,40.54,40.61,91804.0,35.2288,35.2635,35.2028,35.2635,91804.0
2017-05-23 10:45:00,40.6,40.73,40.6,40.73,62004.0,35.2549,35.3677,35.2549,35.3677,62004.0
2017-05-23 10:50:00,40.73,40.77,40.72,40.74,72928.0,35.3677,35.4025,35.3591,35.3764,72928.0
2017-05-23 10:55:00,40.74,40.77,40.72,40.76,51450.0,35.3764,35.4025,35.3591,35.3938,51450.0
2017-05-23 11:00:00,40.77,40.79,40.76,40.78,48808.0,35.4025,35.4198,35.3938,35.4112,48808.0
2017-05-23 11:05:00,40.77,40.78,40.69,40.71,27448.0,35.4025,35.4112,35.333,35.3504,27448.0
2017-05-23 11:10:00,40.72,40.73,40.69,40.72,20450.0,35.3591,35.3677,35.333,35.3591,20450.0
2017-05-23 11:15:00,40.73,40.75,40.71,40.74,15358.0,35.3677,35.3851,35.3504,35.3764,15358.0
2017-05-23 11:20:00,40.74,40.79,40.73,40.79,11600.0,35.3764,35.4198,35.3677,35.4198,11600.0
2017-05-23 11:25:00,40.81,40.84,40.79,40.84,19404.0,35.4372,35.4633,35.4198,35.4633,19404.0
2017-05-23 11:30:00,40.84,40.85,40.81,40.84,26788.0,35.4633,35.4719,35.4372,35.4633,26788.0
2017-05-23 11:35:00,40.84,40.86,40.82,40.82,33498.0,35.4633,35.4806,35.4459,35.4459,33498.0
2017-05-23 11:40:00,40.83,40.85,40.81,40.84,31686.0,35.4546,35.4719,35.4372,35.4633,31686.0
2017-05-23 11:45:00,40.84,40.95,40.84,40.94,65778.0,35.4633,35.5588,35.4633,35.5501,65778.0
2017-05-23 11:50:00,40.94,40.97,40.9,40.9,86466.0,35.5501,35.5761,35.5154,35.5154,86466.0
2017-05-23 11:55:00,40.9,40.9,40.86,40.87,15670.0,35.5154,35.5154,35.4806,35.4893,15670.0
2017-05-23 12:00:00,40.87,40.87,40.84,40.86,17552.0,35.4893,35.4893,35.4633,35.4806,17552.0
2017-05-23 12:05:00,40.86,40.87,40.85,40.87,9732.0,35.4806,35.4893,35.4719,35.4893,9732.0
2017-05-23 12:10:00,40.87,40.87,40.85,40.87,23914.0,35.4893,35.4893,35.4719,35.4893,23914.0
2017-05-23 12:15:00,40.86,40.88,40.86,40.88,11982.0,35.4806,35.498,35.4806,35.498,11982.0
2017-05-23 12:20:00,40.87,40.87,40.85,40.85,23240.0,35.4893,35.4893,35.4719,35.4719,23240.0
2017-05-23 12:25:00,40.85,40.87,40.82,40.82,52898.0,35.4719,35.4893,35.4459,35.4459,52898.0
2017-05-23 12:30:00,40.82,40.84,40.8,40.84,28782.0,35.4459,35.4633,35.4285,35.4633,28782.0
2017-05-23 12:35:00,40.84,40.88,40.84,40.88,24736.0,35.4633,35.498,35.4633,35.498,24736.0
2017-05-23 12:40:00,40.88,40.91,40.86,40.86,28336.0,35.498,35.524,35.4806,35.4806,28336.0
2017-05-23 12:45:00,40.85,40.87,40.84,40.84,15004.0,35.4719,35.4893,35.4633,35.4633,15004.0
2017-05-23 12:50:00,40.83,40.83,40.77,40.77,20300.0,35.4546,35.4546,35.4025,35.4025,20300.0
2017-05-23 12:55:00,40.76,40.76,40.7,40.73,40580.0,35.3938,35.3938,35.3417,35.3677,40580.0
2017-05-23 13:00:00,40.73,40.74,40.69,40.72,15278.0,35.3677,35.3764,35.333,35.3591,15278.0
2017-05-23 13:05:00,40.71,40.71,40.69,40.69,10908.0,35.3504,35.3504,35.333,35.333,10908.0
2017-05-23 13:10:00,40.69,40.71,40.67,40.69,12894.0,35.333,35.3504,35.3156,35.333,12894.0
2017-05-23 13:15:00,40.69,40.69,40.66,40.67,9800.0,35.333,35.333,35.307,35.3156,9800.0
2017-05-23 13:20:00,40.68,40.69,40.67,40.69,12514.0,35.3243,35.333,35.3156,35.333,12514.0
2017-05-23 13:25:00,40.69,40.69,40.65,40.66,108966.0,35.333,35.333,35.2983,35.307,108966.0
2017-05-23 13:30:00,40.66,40.66,40.63,40.63,13300.0,35.307,35.307,35.2809,35.2809,13300.0
2017-05-23 13:35:00,40.63,40.66,40.63,40.66,13668.0,35.2809,35.307,35.2809,35.307,13668.0
2017-05-23 13:40:00,40.65,40.66,40.63,40.64,8000.0,35.2983,35.307,35.2809,35.2896,8000.0
2017-05-23 13:45:00,40.63,40.66,40.63,40.63,18420.0,35.2809,35.307,35.2809,35.2809,18420.0
2017-05-23 13:50:00,40.63,40.63,40.61,40.62,16114.0,35.2809,35.2809,35.2635,35.2722,16114.0
2017-05-23 13:55:00,40.61,40.61,40.58,40.58,9376.0,35.2635,35.2635,35.2375,35.2375,9376.0
2017-05-23 14:00:00,40.58,40.59,40.57,40.57,14626.0,35.2375,35.2462,35.2288,35.2288,14626.0
2017-05-23 14:05:00,40.57,40.58,40.56,40.58,16306.0,35.2288,35.2375,35.2201,35.2375,16306.0
2017-05-23 14:10:00,40.58,40.58,40.55,40.56,14846.0,35.2375,35.2375,35.2114,35.2201,14846.0
2017-05-23 14:15:00,40.56,40.59,40.56,40.59,7730.0,35.2201,35.2462,35.2201,35.2462,7730.0
2017-05-23 14:20:00,40.59,40.6,40.58,40.6,14036.0,35.2462,35.2549,35.2375,35.2549,14036.0
2017-05-23 14:25:00,40.59,40.6,40.55,40.57,19646.0,35.2462,35.2549,35.2114,35.2288,19646.0
2017-05-23 14:30:00,40.56,40.59,40.56,40.56,9474.0,35.2201,35.2462,35.2201,35.2201,9474.0
2017-05-23 14:35:00,40.56,40.58,40.56,40.58,8876.0,35.2201,35.2375,35.2201,35.2375,8876.0
2017-05-23 14:40:00,40.59,40.6,40.58,40.6,30994.0,35.2462,35.2549,35.2375,35.2549,30994.0
2017-05-23 14:45:00,40.59,40.6,40.55,40.56,23070.0,35.2462,35.2549,35.2114,35.2201,23070.0
2017-05-23 14:50:00,40.57,40.57,40.53,40.56,13054.0,35.2288,35.2288,35.1941,35.2201,13054.0
2017-05-23 14:55:00,40.56,40.57,40.54,40.57,35046.0,35.2201,35.2288,35.2028,35.2288,35046.0
2017-05-23 15:00:00,40.57,40.59,40.56,40.59,27728.0,35.2288,35.2462,35.2201,35.2462,27728.0
2017-05-23 15:05:00,40.59,40.6,40.58,40.6,61364.0,35.2462,35.2549,35.2375,35.2549,61364.0
2017-05-23 15:10:00,40.6,40.6,40.58,40.59,30222.0,35.2549,35.2549,35.2375,35.2462,30222.0
2017-05-23 15:15:00,40.59,40.63,40.57,40.58,50814.0,35.2462,35.2809,35.2288,35.2375,50814.0
2017-05-23 15:20:00,40.57,40.62,40.57,40.61,22250.0,35.2288,35.2722,35.2288,35.2635,22250.0
2017-05-23 15:25:00,40.62,40.66,40.62,40.66,25102.0,35.2722,35.307,35.2722,35.307,25102.0
2017-05-23 15:30:00,40.66,40.66,40.63,40.63,30234.0,35.307,35.307,35.2809,35.2809,30234.0
2017-05-23 15:35:00,40.63,40.63,40.62,40.62,31712.0,35.2809,35.2809,35.2722,35.2722,31712.0
2017-05-23 15:40:00,40.62,40.63,40.59,40.59,41748.0,35.2722,35.2809,35.2462,35.2462,41748.0
2017-05-23 15:45:00,40.59,40.59,40.57,40.59,36640.0,35.2462,35.2462,35.2288,35.2462,36640.0
2017-05-23 15:50:00,40.6,40.67,40.59,40.66,134182.0,35.2549,35.3156,35.2462,35.307,134182.0
2017-05-23 15:55:00,40.66,40.7,40.66,40.68,195878.0,35.307,35.3417,35.307,35.3243,195878.0
2017-05-24 09:30:00,40.77,40.91,40.65,40.87,48220.0,35.4025,35.524,35.2983,35.4893,48220.0
2017-05-24 09:35:00,40.85,40.85,40.69,40.78,65022.0,35.4719,35.4719,35.333,35.4112,65022.0
2017-05-24 09:40:00,40.78,40.84,40.7,40.73,13934.0,35.4112,35.4633,35.3417,35.3677,13934.0
2017-05-24 09:45:00,40.74,40.8,40.65,40.7,33800.0,35.3764,35.4285,35.2983,35.3417,33800.0
2017-05-24 09:50:00,40.71,40.74,40.68,40.72,14218.0,35.3504,35.3764,35.3243,35.3591,14218.0
2017-05-24 09:55:00,40.72,40.77,40.67,40.67,16632.0,35.3591,35.4025,35.3156,35.3156,16632.0
2017-05-24 10:00:00,40.68,40.72,40.62,40.68,28724.0,35.3243,35.3591,35.2722,35.3243,28724.0
2017-05-24 10:05:00,40.68,40.78,40.65,40.78,19270.0,35.3243,35.4112,35.2983,35.4112,19270.0
2017-05-24 10:10:00,40.77,40.77,40.65,40.71,30316.0,35.4025,35.4025,35.2983,35.3504,30316.0
2017-05-24 10:15:00,40.73,40.73,40.66,40.67,30200.0,35.3677,35.3677,35.307,35.3156,30200.0
2017-05-24 10:20:00,40.68,40.71,40.65,40.69,25054.0,35.3243,35.3504,35.2983,35.333,25054.0
2017-05-24 10:25:00,40.69,40.7,40.63,40.67,26440.0,35.333,35.3417,35.2809,35.3156,26440.0
2017-05-24 10:30:00,40.67,40.67,40.61,40.63,132626.0,35.3156,35.3156,35.2635,35.2809,132626.0
2017-05-24 10:35:00,40.63,40.66,40.59,40.59,37490.0,35.2809,35.307,35.2462,35.2462,37490.0
2017-05-24 10:40:00,40.6,40.63,40.54,40.55,35126.0,35.2549,35.2809,35.2028,35.2114,35126.0
2017-05-24 10:45:00,40.55,40.61,40.54,40.58,32920.0,35.2114,35.2635,35.2028,35.2375,32920.0
2017-05-24 10:50:00,40.58,40.6,40.56,40.6,39962.0,35.2375,35.2549,35.2201,35.2549,39962.0
2017-05-24 10:55:00,40.6,40.65,40.6,40.63,23616.0,35.2549,35.2983,35.2549,35.2809,23616.0
2017-05-24 11:00:00,40.63,40.66,40.6,40.61,16838.0,35.2809,35.307,35.2549,35.2635,16838.0
2017-05-24 11:05:00,40.61,40.66,40.61,40.63,13954.0,35.2635,35.307,35.2635,35.2809,13954.0
2017-05-24 11:10:00,40.63,40.67,40.62,40.67,15710.0,35.2809,35.3156,35.2722,35.3156,15710.0
2017-05-24 11:15:00,40.66,40.69,40.63,40.65,22594.0,35.307,35.333,35.2809,35.2983,22594.0
2017-05-24 11:20:00,40.63,40.66,40.62,40.63,18774.0,35.2809,35.307,35.2722,35.2809,18774.0
2017-05-24 11:25:00,40.63,40.68,40.63,40.63,26230.0,35.2809,35.3243,35.2809,35.2809,26230.0
2017-05-24 11:30:00,40.64,40.69,40.63,40.64,45208.0,35.2896,35.333,35.2809,35.2896,45208.0
2017-05-24 11:35:00,40.63,40.68,40.63,40.67,25816.0,35.2809,35.3243,35.2809,35.3156,25816.0
2017-05-24 11:40:00,40.67,40.71,40.67,40.69,22666.0,35.3156,35.3504,35.3156,35.333,22666.0
2017-05-24 11:45:00,40.69,40.71,40.68,40.7,22686.0,35.333,35.3504,35.3243,35.3417,22686.0
2017-05-24 11:50:00,40.7,40.7,40.63,40.66,35600.0,35.3417,35.3417,35.2809,35.307,35600.0
2017-05-24 11:55:00,40.67,40.67,40.56,40.57,30942.0,35.3156,35.3156,35.2201,35.2288,30942.0
2017-05-24 12:00:00,40.59,40.65,40.59,40.63,17244.0,35.2462,35.2983,35.2462,35.2809,17244.0
2017-05-24 12:05:00,40.65,40.67,40.63,40.67,17808.0,35.2983,35.3156,35.2809,35.3156,17808.0
2017-05-24 12:10:00,40.68,40.68,40.65,40.65,15292.0,35.3243,35.3243,35.2983,35.2983,15292.0
2017-05-24 12:15:00,40.66,40.69,40.66,40.66,14626.0,35.307,35.333,35.307,35.307,14626.0
2017-05-24 12:20:00,40.66,40.7,40.66,40.68,18312.0,35.307,35.3417,35.307,35.3243,18312.0
2017-05-24 12:25:00,40.69,40.71,40.67,40.7,24632.0,35.333,35.3504,35.3156,35.3417,24632.0
2017-05-24 12:30:00,40.69,40.7,40.67,40.69,14000.0,35.333,35.3417,35.3156,35.333,14000.0
2017-05-24 12:35:00,40.69,40.69,40.66,40.68,11600.0,35.333,35.333,35.307,35.3243,11600.0
2017-05-24 12:40:00,40.69,40.69,40.67,40.68,8910.0,35.333,35.333,35.3156,35.3243,8910.0
2017-05-24 12:45:00,40.69,40.7,40.67,40.68,15712.0,35.333,35.3417,35.3156,35.3243,15712.0
2017-05-24 12:50:00,40.68,40.72,40.68,40.72,11818.0,35.3243,35.3591,35.3243,35.3591,11818.0
2017-05-24 12:55:00,40.71,40.72,40.67,40.68,19090.0,35.3504,35.3591,35.3156,35.3243,19090.0
2017-05-24 13:00:00,40.68,40.69,40.63,40.65,14950.0,35.3243,35.333,35.2809,35.2983,14950.0
2017-05-24 13:05:00,40.64,40.66,40.63,40.64,12772.0,35.2896,35.307,35.2809,35.2896,12772.0
2017-05-24 13:10:00,40.65,40.67,40.64,40.67,13846.0,35.2983,35.3156,35.2896,35.3156,13846.0
2017-05-24 13:15:00,40.67,40.68,40.65,40.68,21458.0,35.3156,35.3243,35.2983,35.3243,21458.0
2017-05-24 13:20:00,40.67,40.67,40.64,40.66,27372.0,35.3156,35.3156,35.2896,35.307,27372.0
2017-05-24 13:25:00,40.66,40.67,40.65,40.67,13364.0,35.307,35.3156,35.2983,35.3156,13364.0
2017-05-24 13:30:00,40.67,40.68,40.66,40.67,15790.0,35.3156,35.3243,35.307,35.3156,15790.0
2017-05-24 13:35:00,40.67,40.69,40.67,40.69,6800.0,35.3156,35.333,35.3156,35.333,6800.0
2017-05-24 13:40:00,40.68,40.69,40.67,40.69,18950.0,35.3243,35.333,35.3156,35.333,18950.0
2017-05-24 13:45:00,40.69,40.69,40.67,40.67,13464.0,35.333,35.333,35.3156,35.3156,13464.0
2017-05-24 13:50:00,40.68,40.7,40.67,40.68,29782.0,35.3243,35.3417,35.3156,35.3243,29782.0
2017-05-24 13:55:00,40.68,40.69,40.67,40.67,47086.0,35.3243,35.333,35.3156,35.3156,47086.0
2017-05-24 14:00:00,40.67,40.7,40.57,40.61,75040.0,35.3156,35.3417,35.2288,35.2635,75040.0
2017-05-24 14:05:00,40.61,40.69,40.59,40.68,45840.0,35.2635,35.333,35.2462,35.3243,45840.0
2017-05-24 14:10:00,40.67,40.73,40.66,40.7,27380.0,35.3156,35.3677,35.307,35.3417,27380.0
2017-05-24 14:15:00,40.7,40.71,40.67,40.69,29860.0,35.3417,35.3504,35.3156,35.333,29860.0
2017-05-24 14:20:00,40.69,40.71,40.68,40.69,34162.0,35.333,35.3504,35.3243,35.333,34162.0
2017-05-24 14:25:00,40.69,40.72,40.67,40.67,34128.0,35.333,35.3591,35.3156,35.3156,34128.0
2017-05-24 14:30:00,40.67,40.67,40.63,40.64,33464.0,35.3156,35.3156,35.2809,35.2896,33464.0
2017-05-24 14:35:00,40.65,40.66,40.59,40.6,37694.0,35.2983,35.307,35.2462,35.2549,37694.0
2017-05-24 14:40:00,40.6,40.62,40.59,40.6,28898.0,35.2549,35.2722,35.2462,35.2549,28898.0
2017-05-24 14:45:00,40.6,40.63,40.6,40.6,16370.0,35.2549,35.2809,35.2549,35.2549,16370.0
2017-05-24 14:50:00,40.6,40.6,40.57,40.6,15532.0,35.2549,35.2549,35.2288,35.2549,15532.0
2017-05-24 14:55:00,40.6,40.61,40.58,40.6,19692.0,35.2549,35.2635,35.2375,35.2549,19692.0
2017-05-24 15:00:00,40.6,40.62,40.59,40.6,32658.0,35.2549,35.2722,35.2462,35.2549,32658.0
2017-05-24 15:05:00,40.6,40.64,40.59,40.64,21428.0,35.2549,35.2896,35.2462,35.2896,21428.0
2017-05-24 15:10:00,40.64,40.67,40.63,40.67,19038.0,35.2896,35.3156,35.2809,35.3156,19038.0
2017-05-24 15:15:00,40.67,40.68,40.66,40.67,31238.0,35.3156,35.3243,35.307,35.3156,31238.0
2017-05-24 15:20:00,40.67,40.7,40.67,40.68,40042.0,35.3156,35.3417,35.3156,35.3243,40042.0
2017-05-24 15:25:00,40.69,40.71,40.68,40.7,37250.0,35.333,35.3504,35.3243,35.3417,37250.0
2017-05-24 15:30:00,40.7,40.73,40.69,40.71,59276.0,35.3417,35.3677,35.333,35.3504,59276.0
2017-05-24 15:35:00,40.72,40.74,40.71,40.74,121390.0,35.3591,35.3764,35.3504,35.3764,121390.0
2017-05-24 15:40:00,40.74,40.8,40.74,40.8,64652.0,35.3764,35.4285,35.3764,35.4285,64652.0
2017-05-24 15:45:00,40.8,40.84,40.79,40.84,123946.0,35.4285,35.4633,35.4198,35.4633,123946.0
2017-05-24 15:50:00,40.84,40.88,40.81,40.86,175948.0,35.4633,35.498,35.4372,35.4806,175948.0
2017-05-24 15:55:00,40.85,40.87,40.81,40.83,274240.0,35.4719,35.4893,35.4372,35.4546,274240.0
2017-05-25 09:30:00,41.0,41.07,40.95,40.99,54190.0,35.6022,35.663,35.5588,35.5935,54190.0
2017-05-25 09:35:00,40.98,40.98,40.84,40.84,11500.0,35.5848,35.5848,35.4633,35.4633,11500.0
2017-05-25 09:40:00,40.88,40.9,40.79,40.88,4948.0,35.498,35.5154,35.4198,35.498,4948.0
2017-05-25 09:45:00,40.88,40.99,40.85,40.89,26182.0,35.498,35.5935,35.4719,35.5067,26182.0
2017-05-25 09:50:00,40.9,40.94,40.87,40.94,27956.0,35.5154,35.5501,35.4893,35.5501,27956.0
2017-05-25 09:55:00,40.93,40.93,40.85,40.9,26772.0,35.5414,35.5414,35.4719,35.5154,26772.0
2017-05-25 10:00:00,40.88,40.92,40.82,40.87,32442.0,35.498,35.5327,35.4459,35.4893,32442.0
2017-05-25 10:05:00,40.89,40.95,40.88,40.93,37426.0,35.5067,35.5588,35.498,35.5414,37426.0
2017-05-25 10:10:00,40.93,41.08,40.93,41.08,38244.0,35.5414,35.6717,35.5414,35.6717,38244.0
2017-05-25 10:15:00,41.07,41.15,41.04,41.1,45230.0,35.663,35.7324,35.6369,35.689,45230.0
2017-05-25 10:20:00,41.1,41.11,41.06,41.08,27110.0,35.689,35.6977,35.6543,35.6717,27110.0
2017-05-25 10:25:00,41.07,41.07,40.99,41.06,17504.0,35.663,35.663,35.5935,35.6543,17504.0
2017-05-25 10:30:00,41.08,41.1,41.05,41.06,175006.0,35.6717,35.689,35.6456,35.6543,175006.0
2017-05-25 10:35:00,41.07,41.07,40.99,41.03,14500.0,35.663,35.663,35.5935,35.6282,14500.0
2017-05-25 10:40:00,41.04,41.06,40.99,41.02,53238.0,35.6369,35.6543,35.5935,35.6196,53238.0
2017-05-25 10:45:00,41.01,41.1,41.01,41.08,30052.0,35.6109,35.689,35.6109,35.6717,30052.0
2017-05-25 10:50:00,41.08,41.1,41.02,41.02,49418.0,35.6717,35.689,35.6196,35.6196,49418.0
2017-05-25 10:55:00,41.02,41.09,41.02,41.06,45312.0,35.6196,35.6803,35.6196,35.6543,45312.0
2017-05-25 11:00:00,41.05,41.08,41.04,41.07,23118.0,35.6456,35.6717,35.6369,35.663,23118.0
2017-05-25 11:05:00,41.07,41.15,41.01,41.13,117770.0,35.663,35.7324,35.6109,35.7151,117770.0
2017-05-25 11:10:00,41.13,41.17,41.1,41.15,30794.0,35.7151,35.7498,35.689,35.7324,30794.0
2017-05-25 11:15:00,41.15,41.17,41.12,41.14,20702.0,35.7324,35.7498,35.7064,35.7238,20702.0
2017-05-25 11:20:00,41.15,41.15,41.12,41.14,81750.0,35.7324,35.7324,35.7064,35.7238,81750.0
2017-05-25 11:25:00,41.13,41.15,41.12,41.13,20360.0,35.7151,35.7324,35.7064,35.7151,20360.0
2017-05-25 11:30:00,41.14,41.16,41.12,41.15,12012.0,35.7238,35.7411,35.7064,35.7324,12012.0
2017-05-25 11:35:00,41.13,41.13,41.1,41.13,18022.0,35.7151,35.7151,35.689,35.7151,18022.0
2017-05-25 11:40:00,41.13,41.13,41.08,41.1,20858.0,35.7151,35.7151,35.6717,35.689,20858.0
2017-05-25 11:45:00,41.09,41.12,41.09,41.12,35258.0,35.6803,35.7064,35.6803,35.7064,35258.0
2017-05-25 11:50:00,41.12,41.13,41.1,41.1,23084.0,35.7064,35.7151,35.689,35.689,23084.0
2017-05-25 11:55:00,41.1,41.1,41.01,41.01,20438.0,35.689,35.689,35.6109,35.6109,20438.0
2017-05-25 12:00:00,41.0,41.01,40.98,41.0,20910.0,35.6022,35.6109,35.5848,35.6022,20910.0
2017-05-25 12:05:00,41.0,41.01,40.95,41.01,50922.0,35.6022,35.6109,35.5588,35.6109,50922.0
2017-05-25 12:10:00,41.01,41.04,40.99,41.04,39308.0,35.6109,35.6369,35.5935,35.6369,39308.0
2017-05-25 12:15:00,41.04,41.12,41.02,41.1,30548.0,35.6369,35.7064,35.6196,35.689,30548.0
2017-05-25 12:20:00,41.1,41.12,41.08,41.12,61136.0,35.689,35.7064,35.6717,35.7064,61136.0
2017-05-25 12:25:00,41.1,41.11,41.07,41.09,53296.0,35.689,35.6977,35.663,35.6803,53296.0
2017-05-25 12:30:00,41.09,41.13,41.09,41.13,47934.0,35.6803,35.7151,35.6803,35.7151,47934.0
2017-05-25 12:35:00,41.12,41.13,41.1,41.12,22354.0,35.7064,35.7151,35.689,35.7064,22354.0
2017-05-25 12:40:00,41.12,41.13,41.1,41.13,65816.0,35.7064,35.7151,35.689,35.7151,65816.0
2017-05-25 12:45:00,41.14,41.15,41.1,41.1,24544.0,35.7238,35.7324,35.689,35.689,24544.0
2017-05-25 12:50:00,41.11,41.13,41.1,41.13,28092.0,35.6977,35.7151,35.689,35.7151,28092.0
2017-05-25 12:55:00,41.13,41.17,41.1,41.17,53658.0,35.7151,35.7498,35.689,35.7498,53658.0
2017-05-25 13:00:00,41.18,41.18,41.14,41.15,57468.0,35.7585,35.7585,35.7238,35.7324,57468.0
2017-05-25 13:05:00,41.14,41.15,41.1,41.12,46762.0,35.7238,35.7324,35.689,35.7064,46762.0
2017-05-25 13:10:00,41.12,41.13,41.11,41.12,30730.0,35.7064,35.7151,35.6977,35.7064,30730.0
2017-05-25 13:15:00,41.11,41.13,41.09,41.13,38226.0,35.6977,35.7151,35.6803,35.7151,38226.0
2017-05-25 13:20:00,41.13,41.17,41.13,41.17,42552.0,35.7151,35.7498,35.7151,35.7498,42552.0
2017-05-25 13:25:00,41.16,41.18,41.13,41.13,29602.0,35.7411,35.7585,35.7151,35.7151,29602.0
2017-05-25 13:30:00,41.13,41.13,41.1,41.1,19542.0,35.7151,35.7151,35.689,35.689,19542.0
2017-05-25 13:35:00,41.1,41.15,41.1,41.13,43676.0,35.689,35.7324,35.689,35.7151,43676.0
2017-05-25 13:40:00,41.14,41.16,41.13,41.14,20708.0,35.7238,35.7411,35.7151,35.7238,20708.0
2017-05-25 13:45:00,41.14,41.15,41.08,41.08,15934.0,35.7238,35.7324,35.6717,35.6717,15934.0
2017-05-25 13:50:00,41.08,41.12,41.08,41.1,27918.0,35.6717,35.7064,35.6717,35.689,27918.0
2017-05-25 13:55:00,41.1,41.13,41.1,41.12,45650.0,35.689,35.7151,35.689,35.7064,45650.0
2017-05-25 14:00:00,41.13,41.13,41.1,41.1,20968.0,35.7151,35.7151,35.689,35.689,20968.0
2017-05-25 14:05:00,41.1,41.16,41.1,41.13,38382.0,35.689,35.7411,35.689,35.7151,38382.0
2017-05-25 14:10:00,41.13,41.15,41.13,41.13,33856.0,35.7151,35.7324,35.7151,35.7151,33856.0
2017-05-25 14:15:00,41.13,41.14,41.11,41.11,57270.0,35.7151,35.7238,35.6977,35.6977,57270.0
2017-05-25 14:20:00,41.12,41.13,41.11,41.13,62668.0,35.7064,35.7151,35.6977,35.7151,62668.0
2017-05-25 14:25:00,41.13,41.13,41.1,41.11,90850.0,35.7151,35.7151,35.689,35.6977,90850.0
2017-05-25 14:30:00,41.1,41.1,41.08,41.1,59578.0,35.689,35.689,35.6717,35.689,59578.0
2017-05-25 14:35:00,41.1,41.14,41.1,41.13,38562.0,35.689,35.7238,35.689,35.7151,38562.0
2017-05-25 14:40:00,41.15,41.17,41.11,41.11,16424.0,35.7324,35.7498,35.6977,35.6977,16424.0
2017-05-25 14:45:00,41.1,41.13,41.1,41.12,43962.0,35.689,35.7151,35.689,35.7064,43962.0
2017-05-25 14:50:00,41.12,41.12,41.07,41.08,37438.0,35.7064,35.7064,35.663,35.6717,37438.0
2017-05-25 14:55:00,41.09,41.12,41.04,41.05,34954.0,35.6803,35.7064,35.6369,35.6456,34954.0
2017-05-25 15:00:00,41.05,41.1,41.05,41.07,26968.0,35.6456,35.689,35.6456,35.663,26968.0
2017-05-25 15:05:00,41.07,41.08,41.05,41.05,39114.0,35.663,35.6717,35.6456,35.6456,39114.0
2017-05-25 15:10:00,41.05,41.07,41.04,41.06,35522.0,35.6456,35.663,35.6369,35.6543,35522.0
2017-05-25 15:15:00,41.07,41.07,41.02,41.03,34650.0,35.663,35.663,35.6196,35.6282,34650.0
2017-05-25 15:20:00,41.03,41.03,40.98,41.02,59442.0,35.6282,35.6282,35.5848,35.6196,59442.0
2017-05-25 15:25:00,41.02,41.02,40.99,40.99,44040.0,35.6196,35.6196,35.5935,35.5935,44040.0
2017-05-25 15:30:00,40.99,40.99,40.98,40.99,49962.0,35.5935,35.5935,35.5848,35.5935,49962.0
2017-05-25 15:35:00,40.99,40.99,40.94,40.95,78920.0,35.5935,35.5935,35.5501,35.5588,78920.0
2017-05-25 15:40:00,40.95,40.96,40.91,40.92,96112.0,35.5588,35.5675,35.524,35.5327,96112.0
2017-05-25 15:45:00,40.92,40.98,40.92,40.93,105070.0,35.5327,35.5848,35.5327,35.5414,105070.0
2017-05-25 15:50:00,40.93,40.94,40.88,40.88,194112.0,35.5414,35.5501,35.498,35.498,194112.0
2017-05-25 15:55:00,40.88,40.94,40.88,40.88,276332.0,35.498,35.5501,35.498,35.498,276332.0
2017-05-26 09:30:00,40.74,40.84,40.67,40.72,63302.0,35.3764,35.4633,35.3156,35.3591,63302.0
2017-05-26 09:35:00,40.74,40.75,40.65,40.68,25486.0,35.3764,35.3851,35.2983,35.3243,25486.0
2017-05-26 09:40:00,40.7,40.72,40.58,40.7,33038.0,35.3417,35.3591,35.2375,35.3417,33038.0
2017-05-26 09:45:00,40.72,40.74,40.67,40.68,41990.0,35.3591,35.3764,35.3156,35.3243,41990.0
2017-05-26 09:50:00,40.68,40.73,40.67,40.73,36916.0,35.3243,35.3677,35.3156,35.3677,36916.0
2017-05-26 09:55:00,40.73,40.73,40.69,40.72,45026.0,35.3677,35.3677,35.333,35.3591,45026.0
2017-05-26 10:00:00,40.73,40.73,40.66,40.67,30332.0,35.3677,35.3677,35.307,35.3156,30332.0
2017-05-26 10:05:00,40.67,40.69,40.64,40.67,37288.0,35.3156,35.333,35.2896,35.3156,37288.0
2017-05-26 10:10:00,40.67,40.7,40.66,40.7,84426.0,35.3156,35.3417,35.307,35.3417,84426.0
2017-05-26 10:15:00,40.7,40.78,40.67,40.75,48878.0,35.3417,35.4112,35.3156,35.3851,48878.0
2017-05-26 10:20:00,40.76,40.76,40.72,40.74,8600.0,35.3938,35.3938,35.3591,35.3764,8600.0
2017-05-26 10:25:00,40.73,40.74,40.7,40.74,21878.0,35.3677,35.3764,35.3417,35.3764,21878.0
2017-05-26 10:30:00,40.74,40.8,40.73,40.75,27754.0,35.3764,35.4285,35.3677,35.3851,27754.0
2017-05-26 10:35:00,40.76,40.81,40.76,40.8,24242.0,35.3938,35.4372,35.3938,35.4285,24242.0
2017-05-26 10:40:00,40.81,40.83,40.77,40.78,21078.0,35.4372,35.4546,35.4025,35.4112,21078.0
2017-05-26 10:45:00,40.78,40.8,40.77,40.79,30764.0,35.4112,35.4285,35.4025,35.4198,30764.0
2017-05-26 10:50:00,40.79,40.79,40.76,40.76,49054.0,35.4198,35.4198,35.3938,35.3938,49054.0
2017-05-26 10:55:00,40.76,40.76,40.72,40.73,44644.0,35.3938,35.3938,35.3591,35.3677,44644.0
2017-05-26 11:00:00,40.74,40.74,40.69,40.7,42516.0,35.3764,35.3764,35.333,35.3417,42516.0
2017-05-26 11:05:00,40.7,40.71,40.67,40.67,33488.0,35.3417,35.3504,35.3156,35.3156,33488.0
2017-05-26 11:10:00,40.67,40.67,40.63,40.63,33608.0,35.3156,35.3156,35.2809,35.2809,33608.0
2017-05-26 11:15:00,40.63,40.65,40.62,40.63,39964.0,35.2809,35.2983,35.2722,35.2809,39964.0
2017-05-26 11:20:00,40.63,40.64,40.6,40.62,85310.0,35.2809,35.2896,35.2549,35.2722,85310.0
2017-05-26 11:25:00,40.62,40.65,40.61,40.64,90524.0,35.2722,35.2983,35.2635,35.2896,90524.0
2017-05-26 11:30:00,40.64,40.67,40.63,40.65,32140.0,35.2896,35.3156,35.2809,35.2983,32140.0
2017-05-26 11:35:00,40.65,40.65,40.62,40.62,20416.0,35.2983,35.2983,35.2722,35.2722,20416.0
2017-05-26 11:40:00,40.62,40.63,40.6,40.6,81678.0,35.2722,35.2809,35.2549,35.2549,81678.0
2017-05-26 11:45:00,40.6,40.62,40.58,40.62,23284.0,35.2549,35.2722,35.2375,35.2722,23284.0
2017-05-26 11:50:00,40.62,40.62,40.56,40.56,37838.0,35.2722,35.2722,35.2201,35.2201,37838.0
2017-05-26 11:55:00,40.56,40.57,40.54,40.56,21790.0,35.2201,35.2288,35.2028,35.2201,21790.0
2017-05-26 12:00:00,40.56,40.58,40.55,40.55,16256.0,35.2201,35.2375,35.2114,35.2114,16256.0
2017-05-26 12:05:00,40.55,40.56,40.52,40.53,22032.0,35.2114,35.2201,35.1854,35.1941,22032.0
2017-05-26 12:10:00,40.55,40.6,40.55,40.59,36114.0,35.2114,35.2549,35.2114,35.2462,36114.0
2017-05-26 12:15:00,40.59,40.69,40.58,40.69,136490.0,35.2462,35.333,35.2375,35.333,136490.0
2017-05-26 12:20:00,40.7,40.72,40.69,40.7,57200.0,35.3417,35.3591,35.333,35.3417,57200.0
2017-05-26 12:25:00,40.69,40.74,40.69,40.73,15976.0,35.333,35.3764,35.333,35.3677,15976.0
2017-05-26 12:30:00,40.72,40.74,40.71,40.73,10458.0,35.3591,35.3764,35.3504,35.3677,10458.0
2017-05-26 12:35:00,40.74,40.76,40.73,40.76,23198.0,35.3764,35.3938,35.3677,35.3938,23198.0
2017-05-26 12:40:00,40.76,40.79,40.76,40.77,16728.0,35.3938,35.4198,35.3938,35.4025,16728.0
2017-05-26 12:45:00,40.77,40.79,40.76,40.79,15698.0,35.4025,35.4198,35.3938,35.4198,15698.0
2017-05-26 12:50:00,40.78,40.79,40.77,40.77,15288.0,35.4112,35.4198,35.4025,35.4025,15288.0
2017-05-26 12:55:00,40.77,40.77,40.75,40.77,12928.0,35.4025,35.4025,35.3851,35.4025,12928.0
2017-05-26 13:00:00,40.77,40.77,40.76,40.77,18040.0,35.4025,35.4025,35.3938,35.4025,18040.0
2017-05-26 13:05:00,40.77,40.77,40.76,40.77,10568.0,35.4025,35.4025,35.3938,35.4025,10568.0
2017-05-26 13:10:00,40.78,40.8,40.77,40.79,23530.0,35.4112,35.4285,35.4025,35.4198,23530.0
2017-05-26 13:15:00,40.79,40.82,40.79,40.81,12226.0,35.4198,35.4459,35.4198,35.4372,12226.0
2017-05-26 13:20:00,40.81,40.81,40.8,40.81,5604.0,35.4372,35.4372,35.4285,35.4372,5604.0
2017-05-26 13:25:00,40.8,40.81,40.77,40.77,21326.0,35.4285,35.4372,35.4025,35.4025,21326.0
2017-05-26 13:30:00,40.78,40.79,40.77,40.77,8400.0,35.4112,35.4198,35.4025,35.4025,8400.0
2017-05-26 13:35:00,40.8,40.81,40.78,40.8,8072.0,35.4285,35.4372,35.4112,35.4285,8072.0
2017-05-26 13:40:00,40.8,40.8,40.77,40.78,8328.0,35.4285,35.4285,35.4025,35.4112,8328.0
2017-05-26 13:45:00,40.77,40.8,40.77,40.78,26270.0,35.4025,35.4285,35.4025,35.4112,26270.0
2017-05-26 13:50:00,40.79,40.8,40.79,40.79,11470.0,35.4198,35.4285,35.4198,35.4198,11470.0
2017-05-26 13:55:00,40.79,40.81,40.79,40.8,11284.0,35.4198,35.4372,35.4198,35.4285,11284.0
2017-05-26 14:00:00,40.8,40.81,40.77,40.77,8722.0,35.4285,35.4372,35.4025,35.4025,8722.0
2017-05-26 14:05:00,40.78,40.8,40.77,40.77,13574.0,35.4112,35.4285,35.4025,35.4025,13574.0
2017-05-26 14:10:00,40.78,40.79,40.77,40.77,8702.0,35.4112,35.4198,35.4025,35.4025,8702.0
2017-05-26 14:15:00,40.77,40.83,40.77,40.81,20422.0,35.4025,35.4546,35.4025,35.4372,20422.0
2017-05-26 14:20:00,40.82,40.83,40.8,40.8,7804.0,35.4459,35.4546,35.4285,35.4285,7804.0
2017-05-26 14:25:00,40.81,40.84,40.8,40.83,19070.0,35.4372,35.4633,35.4285,35.4546,19070.0
2017-05-26 14:30:00,40.83,40.85,40.82,40.83,24152.0,35.4546,35.4719,35.4459,35.4546,24152.0
2017-05-26 14:35:00,40.83,40.86,40.83,40.85,19684.0,35.4546,35.4806,35.4546,35.4719,19684.0
2017-05-26 14:40:00,40.85,40.85,40.83,40.84,31510.0,35.4719,35.4719,35.4546,35.4633,31510.0
2017-05-26 14:45:00,40.84,40.85,40.83,40.84,14168.0,35.4633,35.4719,35.4546,35.4633,14168.0
2017-05-26 14:50:00,40.84,40.87,40.83,40.86,33028.0,35.4633,35.4893,35.4546,35.4806,33028.0
2017-05-26 14:55:00,40.85,40.88,40.85,40.86,13198.0,35.4719,35.498,35.4719,35.4806,13198.0
2017-05-26 15:00:00,40.86,40.88,40.85,40.88,19686.0,35.4806,35.498,35.4719,35.498,19686.0
2017-05-26 15:05:00,40.88,40.88,40.85,40.85,41694.0,35.498,35.498,35.4719,35.4719,41694.0
2017-05-26 15:10:00,40.85,40.87,40.84,40.85,18356.0,35.4719,35.4893,35.4633,35.4719,18356.0
2017-05-26 15:15:00,40.85,40.85,40.83,40.84,29884.0,35.4719,35.4719,35.4546,35.4633,29884.0
2017-05-26 15:20:00,40.85,40.85,40.83,40.84,30396.0,35.4719,35.4719,35.4546,35.4633,30396.0
2017-05-26 15:25:00,40.83,40.85,40.82,40.85,20168.0,35.4546,35.4719,35.4459,35.4719,20168.0
2017-05-26 15:30:00,40.84,40.85,40.83,40.83,23900.0,35.4633,35.4719,35.4546,35.4546,23900.0
2017-05-26 15:35:00,40.83,40.85,40.83,40.83,32124.0,35.4546,35.4719,35.4546,35.4546,32124.0
2017-05-26 15:40:00,40.83,40.87,40.83,40.87,45600.0,35.4546,35.4893,35.4546,35.4893,45600.0
2017-05-26 15:45:00,40.87,40.88,40.85,40.88,49690.0,35.4893,35.498,35.4719,35.498,49690.0
2017-05-26 15:50:00,40.88,40.9,40.85,40.86,69542.0,35.498,35.5154,35.4719,35.4806,69542.0
2017-05-26 15:55:00,40.86,40.86,40.81,40.85,195014.0,35.4806,35.4806,35.4372,35.4719,195014.0
2017-05-30 09:30:00,40.91,40.99,40.85,40.98,42292.0,35.524,35.5935,35.4719,35.5848,42292.0
2017-05-30 09:35:00,40.98,41.1,40.98,41.06,26534.0,35.5848,35.689,35.5848,35.6543,26534.0
2017-05-30 09:40:00,41.08,41.12,41.05,41.09,15100.0,35.6717,35.7064,35.6456,35.6803,15100.0
2017-05-30 09:45:00,41.1,41.14,41.04,41.04,38522.0,35.689,35.7238,35.6369,35.6369,38522.0
2017-05-30 09:50:00,41.04,41.07,40.99,41.02,67838.0,35.6369,35.663,35.5935,35.6196,67838.0
2017-05-30 09:55:00,41.03,41.07,40.98,40.98,25334.0,35.6282,35.663,35.5848,35.5848,25334.0
2017-05-30 10:00:00,40.98,41.01,40.89,40.99,32936.0,35.5848,35.6109,35.5067,35.5935,32936.0
2017-05-30 10:05:00,40.99,41.04,40.96,41.02,74800.0,35.5935,35.6369,35.5675,35.6196,74800.0
2017-05-30 10:10:00,41.04,41.05,40.99,41.01,50724.0,35.6369,35.6456,35.5935,35.6109,50724.0
2017-05-30 10:15:00,41.02,41.08,40.99,41.05,32480.0,35.6196,35.6717,35.5935,35.6456,32480.0
2017-05-30 10:20:00,41.06,41.1,41.04,41.09,16018.0,35.6543,35.689,35.6369,35.6803,16018.0
2017-05-30 10:25:00,41.1,41.12,41.06,41.07,14130.0,35.689,35.7064,35.6543,35.663,14130.0
2017-05-30 10:30:00,41.06,41.1,41.06,41.09,22120.0,35.6543,35.689,35.6543,35.6803,22120.0
2017-05-30 10:35:00,41.12,41.15,41.09,41.15,43528.0,35.7064,35.7324,35.6803,35.7324,43528.0
2017-05-30 10:40:00,41.15,41.2,41.15,41.16,69546.0,35.7324,35.7759,35.7324,35.7411,69546.0
2017-05-30 10:45:00,41.16,41.23,41.16,41.23,20160.0,35.7411,35.8019,35.7411,35.8019,20160.0
2017-05-30 10:50:00,41.22,41.24,41.21,41.24,25300.0,35.7932,35.8106,35.7845,35.8106,25300.0
2017-05-30 10:55:00,41.23,41.24,41.2,41.2,13892.0,35.8019,35.8106,35.7759,35.7759,13892.0
2017-05-30 11:00:00,41.2,41.27,41.19,41.27,49062.0,35.7759,35.8367,35.7672,35.8367,49062.0
2017-05-30 11:05:00,41.27,41.31,41.27,41.29,41440.0,35.8367,35.8714,35.8367,35.854,41440.0
2017-05-30 11:10:00,41.29,41.32,41.29,41.3,43192.0,35.854,35.8801,35.854,35.8627,43192.0
2017-05-30 11:15:00,41.31,41.31,41.26,41.27,25052.0,35.8714,35.8714,35.828,35.8367,25052.0
2017-05-30 11:20:00,41.28,41.33,41.28,41.31,40746.0,35.8453,35.8888,35.8453,35.8714,40746.0
2017-05-30 11:25:00,41.32,41.38,41.32,41.38,43548.0,35.8801,35.9322,35.8801,35.9322,43548.0
2017-05-30 11:30:00,41.37,41.38,41.35,41.38,13076.0,35.9235,35.9322,35.9061,35.9322,13076.0
2017-05-30 11:35:00,41.38,41.39,41.37,41.38,18316.0,35.9322,35.9409,35.9235,35.9322,18316.0
2017-05-30 11:40:00,41.38,41.4,41.36,41.36,28256.0,35.9322,35.9495,35.9148,35.9148,28256.0
2017-05-30 11:45:00,41.36,41.42,41.36,41.42,26214.0,35.9148,35.9669,35.9148,35.9669,26214.0
2017-05-30 11:50:00,41.41,41.42,41.35,41.38,37116.0,35.9582,35.9669,35.9061,35.9322,37116.0
2017-05-30 11:55:00,41.39,41.4,41.36,41.38,30820.0,35.9409,35.9495,35.9148,35.9322,30820.0
2017-05-30 12:00:00,41.38,41.41,41.36,41.36,18714.0,35.9322,35.9582,35.9148,35.9148,18714.0
2017-05-30 12:05:00,41.36,41.38,41.35,41.37,46446.0,35.9148,35.9322,35.9061,35.9235,46446.0
2017-05-30 12:10:00,41.38,41.43,41.38,41.39,16602.0,35.9322,35.9756,35.9322,35.9409,16602.0
2017-05-30 12:15:00,41.38,41.39,41.36,41.37,10294.0,35.9322,35.9409,35.9148,35.9235,10294.0
2017-05-30 12:20:00,41.37,41.42,41.36,41.41,17870.0,35.9235,35.9669,35.9148,35.9582,17870.0
2017-05-30 12:25:00,41.41,41.41,41.37,41.37,19948.0,35.9582,35.9582,35.9235,35.9235,19948.0
2017-05-30 12:30:00,41.37,41.42,41.37,41.41,16838.0,35.9235,35.9669,35.9235,35.9582,16838.0
2017-05-30 12:35:00,41.41,41.42,41.38,41.38,6650.0,35.9582,35.9669,35.9322,35.9322,6650.0
2017-05-30 12:40:00,41.38,41.4,41.38,41.38,12576.0,35.9322,35.9495,35.9322,35.9322,12576.0
2017-05-30 12:45:00,41.38,41.4,41.34,41.35,13772.0,35.9322,35.9495,35.8974,35.9061,13772.0
2017-05-30 12:50:00,41.35,41.35,41.33,41.33,19212.0,35.9061,35.9061,35.8888,35.8888,19212.0
2017-05-30 12:55:00,41.32,41.35,41.32,41.35,14736.0,35.8801,35.9061,35.8801,35.9061,14736.0
2017-05-30 13:00:00,41.35,41.38,41.35,41.37,21392.0,35.9061,35.9322,35.9061,35.9235,21392.0
2017-05-30 13:05:00,41.36,41.38,41.35,41.38,15972.0,35.9148,35.9322,35.9061,35.9322,15972.0
2017-05-30 13:10:00,41.38,41.38,41.35,41.37,10852.0,35.9322,35.9322,35.9061,35.9235,10852.0
2017-05-30 13:15:00,41.37,41.39,41.36,41.38,17130.0,35.9235,35.9409,35.9148,35.9322,17130.0
2017-05-30 13:20:00,41.39,41.4,41.38,41.38,22488.0,35.9409,35.9495,35.9322,35.9322,22488.0
2017-05-30 13:25:00,41.39,41.41,41.38,41.4,23000.0,35.9409,35.9582,35.9322,35.9495,23000.0
2017-05-30 13:30:00,41.4,41.4,41.37,41.37,24682.0,35.9495,35.9495,35.9235,35.9235,24682.0
2017-05-30 13:35:00,41.37,41.39,41.36,41.38,21952.0,35.9235,35.9409,35.9148,35.9322,21952.0
2017-05-30 13:40:00,41.38,41.41,41.38,41.4,15708.0,35.9322,35.9582,35.9322,35.9495,15708.0
2017-05-30 13:45:00,41.4,41.42,41.39,41.4,35624.0,35.9495,35.9669,35.9409,35.9495,35624.0
2017-05-30 13:50:00,41.41,41.41,41.37,41.38,26516.0,35.9582,35.9582,35.9235,35.9322,26516.0
2017-05-30 13:55:00,41.38,41.41,41.38,41.4,30638.0,35.9322,35.9582,35.9322,35.9495,30638.0
2017-05-30 14:00:00,41.4,41.41,41.38,41.4,52512.0,35.9495,35.9582,35.9322,35.9495,52512.0
2017-05-30 14:05:00,41.4,41.43,41.4,41.43,27118.0,35.9495,35.9756,35.9495,35.9756,27118.0
2017-05-30 14:10:00,41.42,41.42,41.39,41.4,24708.0,35.9669,35.9669,35.9409,35.9495,24708.0
2017-05-30 14:15:00,41.39,41.4,41.37,41.37,21946.0,35.9409,35.9495,35.9235,35.9235,21946.0
2017-05-30 14:20:00,41.37,41.38,41.36,41.38,15068.0,35.9235,35.9322,35.9148,35.9322,15068.0
2017-05-30 14:25:00,41.38,41.38,41.35,41.36,13780.0,35.9322,35.9322,35.9061,35.9148,13780.0
2017-05-30 14:30:00,41.35,41.38,41.35,41.38,34172.0,35.9061,35.9322,35.9061,35.9322,34172.0
2017-05-30 14:35:00,41.37,41.38,41.34,41.34,38982.0,35.9235,35.9322,35.8974,35.8974,38982.0
2017-05-30 14:40:00,41.34,41.35,41.34,41.34,95158.0,35.8974,35.9061,35.8974,35.8974,95158.0
2017-05-30 14:45:00,41.34,41.35,41.34,41.35,40710.0,35.8974,35.9061,35.8974,35.9061,40710.0
2017-05-30 14:50:00,41.35,41.37,41.35,41.35,30658.0,35.9061,35.9235,35.9061,35.9061,30658.0
2017-05-30 14:55:00,41.35,41.37,41.35,41.37,20768.0,35.9061,35.9235,35.9061,35.9235,20768.0
2017-05-30 15:00:00,41.37,41.38,41.32,41.32,46062.0,35.9235,35.9322,35.8801,35.8801,46062.0
2017-05-30 15:05:00,41.32,41.32,41.26,41.26,25136.0,35.8801,35.8801,35.828,35.828,25136.0
2017-05-30 15:10:00,41.26,41.27,41.26,41.26,33082.0,35.828,35.8367,35.828,35.828,33082.0
2017-05-30 15:15:00,41.26,41.27,41.24,41.24,34936.0,35.828,35.8367,35.8106,35.8106,34936.0
2017-05-30 15:20:00,41.24,41.26,41.24,41.26,28876.0,35.8106,35.828,35.8106,35.828,28876.0
2017-05-30 15:25:00,41.26,41.27,41.25,41.27,43672.0,35.828,35.8367,35.8193,35.8367,43672.0
2017-05-30 15:30:00,41.27,41.3,41.27,41.3,36588.0,35.8367,35.8627,35.8367,35.8627,36588.0
2017-05-30 15:35:00,41.3,41.34,41.3,41.34,84138.0,35.8627,35.8974,35.8627,35.8974,84138.0
2017-05-30 15:40:00,41.33,41.34,41.33,41.33,46412.0,35.8888,35.8974,35.8888,35.8888,46412.0
2017-05-30 15:45:00,41.33,41.33,41.27,41.27,111962.0,35.8888,35.8888,35.8367,35.8367,111962.0
2017-05-30 15:50:00,41.28,41.29,41.26,41.26,119228.0,35.8453,35.854,35.828,35.828,119228.0
2017-05-30 15:55:00,41.27,41.27,41.25,41.26,226388.0,35.8367,35.8367,35.8193,35.828,226388.0
2017-05-31 09:30:00,41.55,41.84,41.55,41.78,110672.0,36.0798,36.3316,36.0798,36.2795,110672.0
2017-05-31 09:35:00,41.76,41.95,41.69,41.95,151972.0,36.2621,36.4271,36.2014,36.4271,151972.0
2017-05-31 09:40:00,41.96,42.0,41.79,41.95,105650.0,36.4358,36.4705,36.2882,36.4271,105650.0
2017-05-31 09:45:00,41.97,41.98,41.74,41.85,88220.0,36.4445,36.4532,36.2448,36.3403,88220.0
2017-05-31 09:50:00,41.8,41.8,41.63,41.63,59658.0,36.2969,36.2969,36.1493,36.1493,59658.0
2017-05-31 09:55:00,41.63,41.63,41.35,41.41,112506.0,36.1493,36.1493,35.9061,35.9582,112506.0
2017-05-31 10:00:00,41.4,41.42,41.24,41.35,105170.0,35.9495,35.9669,35.8106,35.9061,105170.0
2017-05-31 10:05:00,41.34,41.37,41.24,41.32,83768.0,35.8974,35.9235,35.8106,35.8801,83768.0
2017-05-31 10:10:00,41.33,41.43,41.33,41.38,42422.0,35.8888,35.9756,35.8888,35.9322,42422.0
2017-05-31 10:15:00,41.38,41.45,41.3,41.45,99128.0,35.9322,35.993,35.8627,35.993,99128.0
2017-05-31 10:20:00,41.45,41.51,41.44,41.47,66884.0,35.993,36.0451,35.9843,36.0103,66884.0
2017-05-31 10:25:00,41.48,41.61,41.46,41.61,67856.0,36.019,36.1319,36.0016,36.1319,67856.0
2017-05-31 10:30:00,41.63,41.67,41.56,41.67,48440.0,36.1493,36.184,36.0885,36.184,48440.0
2017-05-31 10:35:00,41.68,41.68,41.58,41.62,108102.0,36.1927,36.1927,36.1058,36.1406,108102.0
2017-05-31 10:40:00,41.62,41.63,41.58,41.63,72704.0,36.1406,36.1493,36.1058,36.1493,72704.0
2017-05-31 10:45:00,41.63,41.63,41.57,41.59,18578.0,36.1493,36.1493,36.0972,36.1145,18578.0
2017-05-31 10:50:00,41.58,41.68,41.58,41.64,151812.0,36.1058,36.1927,36.1058,36.1579,151812.0
2017-05-31 10:55:00,41.63,41.78,41.61,41.75,61996.0,36.1493,36.2795,36.1319,36.2535,61996.0
2017-05-31 11:00:00,41.75,41.79,41.74,41.77,42630.0,36.2535,36.2882,36.2448,36.2708,42630.0
2017-05-31 11:05:00,41.76,41.8,41.72,41.74,63350.0,36.2621,36.2969,36.2274,36.2448,63350.0
2017-05-31 11:10:00,41.74,41.75,41.68,41.69,56112.0,36.2448,36.2535,36.1927,36.2014,56112.0
2017-05-31 11:15:00,41.68,41.7,41.65,41.7,17200.0,36.1927,36.21,36.1666,36.21,17200.0
2017-05-31 11:20:00,41.71,41.76,41.69,41.72,27464.0,36.2187,36.2621,36.2014,36.2274,27464.0
2017-05-31 11:25:00,41.71,41.71,41.61,41.63,27604.0,36.2187,36.2187,36.1319,36.1493,27604.0
2017-05-31 11:30:00,41.65,41.69,41.55,41.59,35546.0,36.1666,36.2014,36.0798,36.1145,35546.0
2017-05-31 11:35:00,41.59,41.66,41.59,41.63,153154.0,36.1145,36.1753,36.1145,36.1493,153154.0
2017-05-31 11:40:00,41.63,41.65,41.59,41.59,20612.0,36.1493,36.1666,36.1145,36.1145,20612.0
2017-05-31 11:45:00,41.59,41.66,41.58,41.63,30944.0,36.1145,36.1753,36.1058,36.1493,30944.0
2017-05-31 11:50:00,41.65,41.71,41.65,41.67,37236.0,36.1666,36.2187,36.1666,36.184,37236.0
2017-05-31 11:55:00,41.67,41.67,41.64,41.66,23218.0,36.184,36.184,36.1579,36.1753,23218.0
2017-05-31 12:00:00,41.65,41.68,41.63,41.65,29440.0,36.1666,36.1927,36.1493,36.1666,29440.0
2017-05-31 12:05:00,41.65,41.69,41.62,41.63,18874.0,36.1666,36.2014,36.1406,36.1493,18874.0
2017-05-31 12:10:00,41.63,41.63,41.59,41.62,22014.0,36.1493,36.1493,36.1145,36.1406,22014.0
2017-05-31 12:15:00,41.63,41.63,41.6,41.62,27926.0,36.1493,36.1493,36.1232,36.1406,27926.0
2017-05-31 12:20:00,41.6,41.61,41.57,41.58,17248.0,36.1232,36.1319,36.0972,36.1058,17248.0
2017-05-31 12:25:00,41.59,41.6,41.56,41.57,10698.0,36.1145,36.1232,36.0885,36.0972,10698.0
2017-05-31 12:30:00,41.58,41.59,41.53,41.53,23102.0,36.1058,36.1145,36.0624,36.0624,23102.0
2017-05-31 12:35:00,41.53,41.56,41.52,41.55,16642.0,36.0624,36.0885,36.0537,36.0798,16642.0
2017-05-31 12:40:00,41.54,41.55,41.52,41.53,10200.0,36.0711,36.0798,36.0537,36.0624,10200.0
2017-05-31 12:45:00,41.53,41.53,41.49,41.49,19000.0,36.0624,36.0624,36.0277,36.0277,19000.0
2017-05-31 12:50:00,41.49,41.49,41.47,41.49,17212.0,36.0277,36.0277,36.0103,36.0277,17212.0
2017-05-31 12:55:00,41.49,41.52,41.48,41.51,13504.0,36.0277,36.0537,36.019,36.0451,13504.0
2017-05-31 13:00:00,41.51,41.56,41.5,41.56,15832.0,36.0451,36.0885,36.0364,36.0885,15832.0
2017-05-31 13:05:00,41.55,41.56,41.52,41.55,11068.0,36.0798,36.0885,36.0537,36.0798,11068.0
2017-05-31 13:10:00,41.55,41.59,41.55,41.59,32234.0,36.0798,36.1145,36.0798,36.1145,32234.0
2017-05-31 13:15:00,41.58,41.6,41.55,41.56,18220.0,36.1058,36.1232,36.0798,36.0885,18220.0
2017-05-31 13:20:00,41.56,41.58,41.53,41.54,9910.0,36.0885,36.1058,36.0624,36.0711,9910.0
2017-05-31 13:25:00,41.56,41.59,41.56,41.59,7600.0,36.0885,36.1145,36.0885,36.1145,7600.0
2017-05-31 13:30:00,41.58,41.6,41.57,41.58,13300.0,36.1058,36.1232,36.0972,36.1058,13300.0
2017-05-31 13:35:00,41.59,41.6,41.56,41.57,11704.0,36.1145,36.1232,36.0885,36.0972,11704.0
2017-05-31 13:40:00,41.57,41.59,41.56,41.59,7400.0,36.0972,36.1145,36.0885,36.1145,7400.0
2017-05-31 13:45:00,41.59,41.6,41.58,41.58,13792.0,36.1145,36.1232,36.1058,36.1058,13792.0
2017-05-31 13:50:00,41.58,41.61,41.57,41.58,15728.0,36.1058,36.1319,36.0972,36.1058,15728.0
2017-05-31 13:55:00,41.58,41.58,41.56,41.56,11044.0,36.1058,36.1058,36.0885,36.0885,11044.0
2017-05-31 14:00:00,41.56,41.6,41.55,41.55,19130.0,36.0885,36.1232,36.0798,36.0798,19130.0
2017-05-31 14:05:00,41.56,41.57,41.55,41.55,24448.0,36.0885,36.0972,36.0798,36.0798,24448.0
2017-05-31 14:10:00,41.55,41.56,41.52,41.55,52888.0,36.0798,36.0885,36.0537,36.0798,52888.0
2017-05-31 14:15:00,41.55,41.63,41.54,41.63,30832.0,36.0798,36.1493,36.0711,36.1493,30832.0
2017-05-31 14:20:00,41.62,41.66,41.62,41.62,21658.0,36.1406,36.1753,36.1406,36.1406,21658.0
2017-05-31 14:25:00,41.61,41.65,41.6,41.64,16266.0,36.1319,36.1666,36.1232,36.1579,16266.0
2017-05-31 14:30:00,41.63,41.64,41.6,41.62,24184.0,36.1493,36.1579,36.1232,36.1406,24184.0
2017-05-31 14:35:00,41.62,41.64,41.6,41.6,34778.0,36.1406,36.1579,36.1232,36.1232,34778.0
2017-05-31 14:40:00,41.6,41.62,41.6,41.6,23360.0,36.1232,36.1406,36.1232,36.1232,23360.0
2017-05-31 14:45:00,41.6,41.61,41.57,41.59,31294.0,36.1232,36.1319,36.0972,36.1145,31294.0
2017-05-31 14:50:00,41.59,41.61,41.57,41.61,37204.0,36.1145,36.1319,36.0972,36.1319,37204.0
2017-05-31 14:55:00,41.6,41.63,41.58,41.59,33280.0,36.1232,36.1493,36.1058,36.1145,33280.0
2017-05-31 15:00:00,41.59,41.6,41.58,41.58,48516.0,36.1145,36.1232,36.1058,36.1058,48516.0
2017-05-31 15:05:00,41.59,41.59,41.54,41.55,39734.0,36.1145,36.1145,36.0711,36.0798,39734.0
2017-05-31 15:10:00,41.55,41.6,41.55,41.6,31922.0,36.0798,36.1232,36.0798,36.1232,31922.0
2017-05-31 15:15:00,41.6,41.6,41.57,41.6,40424.0,36.1232,36.1232,36.0972,36.1232,40424.0
2017-05-31 15:20:00,41.6,41.61,41.58,41.6,32576.0,36.1232,36.1319,36.1058,36.1232,32576.0
2017-05-31 15:25:00,41.59,41.61,41.58,41.59,42254.0,36.1145,36.1319,36.1058,36.1145,42254.0
2017-05-31 15:30:00,41.59,41.62,41.58,41.6,87484.0,36.1145,36.1406,36.1058,36.1232,87484.0
2017-05-31 15:35:00,41.6,41.6,41.58,41.58,61624.0,36.1232,36.1232,36.1058,36.1058,61624.0
2017-05-31 15:40:00,41.59,41.6,41.56,41.6,55888.0,36.1145,36.1232,36.0885,36.1232,55888.0
2017-05-31 15:45:00,41.6,41.6,41.58,41.6,72490.0,36.1232,36.1232,36.1058,36.1232,72490.0
2017-05-31 15:50:00,41.6,41.63,41.58,41.63,120884.0,36.1232,36.1493,36.1058,36.1493,120884.0
2017-05-31 15:55:00,41.63,41.67,41.63,41.65,215184.0,36.1493,36.184,36.1493,36.1666,215184.0
2017-06-01 09:30:00,41.81,41.99,41.74,41.82,100072.0,36.3056,36.4619,36.2448,36.3142,100072.0
2017-06-01 09:35:00,41.85,41.85,41.75,41.79,30660.0,36.3403,36.3403,36.2535,36.2882,30660.0
2017-06-01 09:40:00,41.79,41.86,41.73,41.85,33114.0,36.2882,36.349,36.2361,36.3403,33114.0
2017-06-01 09:45:00,41.87,41.9,41.74,41.85,31382.0,36.3577,36.3837,36.2448,36.3403,31382.0
2017-06-01 09:50:00,41.85,41.85,41.67,41.7,46800.0,36.3403,36.3403,36.184,36.21,46800.0
2017-06-01 09:55:00,41.7,41.79,41.7,41.76,33764.0,36.21,36.2882,36.21,36.2621,33764.0
2017-06-01 10:00:00,41.73,41.77,41.7,41.7,26492.0,36.2361,36.2708,36.21,36.21,26492.0
2017-06-01 10:05:00,41.7,41.72,41.65,41.67,23442.0,36.21,36.2274,36.1666,36.184,23442.0
2017-06-01 10:10:00,41.66,41.72,41.65,41.7,19200.0,36.1753,36.2274,36.1666,36.21,19200.0
2017-06-01 10:15:00,41.7,41.72,41.61,41.64,24948.0,36.21,36.2274,36.1319,36.1579,24948.0
2017-06-01 10:20:00,41.65,41.72,41.65,41.7,22996.0,36.1666,36.2274,36.1666,36.21,22996.0
2017-06-01 10:25:00,41.68,41.79,41.66,41.78,20134.0,36.1927,36.2882,36.1753,36.2795,20134.0
2017-06-01 10:30:00,41.79,41.79,41.68,41.69,47682.0,36.2882,36.2882,36.1927,36.2014,47682.0
2017-06-01 10:35:00,41.71,41.76,41.68,41.76,21766.0,36.2187,36.2621,36.1927,36.2621,21766.0
2017-06-01 10:40:00,41.76,41.76,41.73,41.74,21002.0,36.2621,36.2621,36.2361,36.2448,21002.0
2017-06-01 10:45:00,41.74,41.77,41.71,41.75,25810.0,36.2448,36.2708,36.2187,36.2535,25810.0
2017-06-01 10:50:00,41.74,41.77,41.71,41.72,25284.0,36.2448,36.2708,36.2187,36.2274,25284.0
2017-06-01 10:55:00,41.72,41.74,41.7,41.72,28022.0,36.2274,36.2448,36.21,36.2274,28022.0
2017-06-01 11:00:00,41.72,41.79,41.71,41.77,26582.0,36.2274,36.2882,36.2187,36.2708,26582.0
2017-06-01 11:05:00,41.79,41.83,41.77,41.81,22912.0,36.2882,36.3229,36.2708,36.3056,22912.0
2017-06-01 11:10:00,41.8,41.84,41.8,41.83,15302.0,36.2969,36.3316,36.2969,36.3229,15302.0
2017-06-01 11:15:00,41.83,41.85,41.82,41.82,22900.0,36.3229,36.3403,36.3142,36.3142,22900.0
2017-06-01 11:20:00,41.82,41.88,41.8,41.87,36720.0,36.3142,36.3663,36.2969,36.3577,36720.0
2017-06-01 11:25:00,41.87,41.92,41.86,41.91,26624.0,36.3577,36.4011,36.349,36.3924,26624.0
2017-06-01 11:30:00,41.91,41.92,41.86,41.88,19770.0,36.3924,36.4011,36.349,36.3663,19770.0
2017-06-01 11:35:00,41.89,41.9,41.85,41.88,18270.0,36.375,36.3837,36.3403,36.3663,18270.0
2017-06-01 11:40:00,41.88,41.9,41.88,41.88,15502.0,36.3663,36.3837,36.3663,36.3663,15502.0
2017-06-01 11:45:00,41.89,41.9,41.86,41.88,20418.0,36.375,36.3837,36.349,36.3663,20418.0
2017-06-01 11:50:00,41.88,41.89,41.86,41.87,11566.0,36.3663,36.375,36.349,36.3577,11566.0
2017-06-01 11:55:00,41.88,41.88,41.83,41.84,10074.0,36.3663,36.3663,36.3229,36.3316,10074.0
2017-06-01 12:00:00,41.84,41.85,41.81,41.83,8726.0,36.3316,36.3403,36.3056,36.3229,8726.0
2017-06-01 12:05:00,41.82,41.83,41.8,41.8,26120.0,36.3142,36.3229,36.2969,36.2969,26120.0
2017-06-01 12:10:00,41.8,41.8,41.77,41.8,16534.0,36.2969,36.2969,36.2708,36.2969,16534.0
2017-06-01 12:15:00,41.8,41.82,41.79,41.82,26374.0,36.2969,36.3142,36.2882,36.3142,26374.0
2017-06-01 12:20:00,41.82,41.83,41.8,41.81,16162.0,36.3142,36.3229,36.2969,36.3056,16162.0
2017-06-01 12:25:00,41.81,41.81,41.77,41.78,82688.0,36.3056,36.3056,36.2708,36.2795,82688.0
2017-06-01 12:30:00,41.78,41.8,41.77,41.8,10544.0,36.2795,36.2969,36.2708,36.2969,10544.0
2017-06-01 12:35:00,41.79,41.8,41.76,41.77,19564.0,36.2882,36.2969,36.2621,36.2708,19564.0
2017-06-01 12:40:00,41.78,41.81,41.77,41.78,9664.0,36.2795,36.3056,36.2708,36.2795,9664.0
2017-06-01 12:45:00,41.79,41.8,41.77,41.77,15526.0,36.2882,36.2969,36.2708,36.2708,15526.0
2017-06-01 12:50:00,41.78,41.8,41.74,41.8,19278.0,36.2795,36.2969,36.2448,36.2969,19278.0
2017-06-01 12:55:00,41.79,41.79,41.74,41.74,9696.0,36.2882,36.2882,36.2448,36.2448,9696.0
2017-06-01 13:00:00,41.74,41.75,41.69,41.71,19916.0,36.2448,36.2535,36.2014,36.2187,19916.0
2017-06-01 13:05:00,41.71,41.72,41.7,41.71,13596.0,36.2187,36.2274,36.21,36.2187,13596.0
2017-06-01 13:10:00,41.71,41.72,41.7,41.71,6204.0,36.2187,36.2274,36.21,36.2187,6204.0
2017-06-01 13:15:00,41.7,41.71,41.69,41.69,11196.0,36.21,36.2187,36.2014,36.2014,11196.0
2017-06-01 13:20:00,41.69,41.72,41.69,41.7,7538.0,36.2014,36.2274,36.2014,36.21,7538.0
2017-06-01 13:25:00,41.7,41.71,41.69,41.71,13734.0,36.21,36.2187,36.2014,36.2187,13734.0
2017-06-01 13:30:00,41.71,41.71,41.69,41.7,9096.0,36.2187,36.2187,36.2014,36.21,9096.0
2017-06-01 13:35:00,41.68,41.69,41.67,41.67,9282.0,36.1927,36.2014,36.184,36.184,9282.0
2017-06-01 13:40:00,41.67,41.71,41.66,41.7,13600.0,36.184,36.2187,36.1753,36.21,13600.0
2017-06-01 13:45:00,41.7,41.7,41.66,41.7,20674.0,36.21,36.21,36.1753,36.21,20674.0
2017-06-01 13:50:00,41.69,41.7,41.68,41.68,17034.0,36.2014,36.21,36.1927,36.1927,17034.0
2017-06-01 13:55:00,41.68,41.69,41.68,41.69,12270.0,36.1927,36.2014,36.1927,36.2014,12270.0
2017-06-01 14:00:00,41.69,41.7,41.66,41.69,28856.0,36.2014,36.21,36.1753,36.2014,28856.0
2017-06-01 14:05:00,41.69,41.71,41.68,41.71,15962.0,36.2014,36.2187,36.1927,36.2187,15962.0
2017-06-01 14:10:00,41.71,41.73,41.68,41.69,22042.0,36.2187,36.2361,36.1927,36.2014,22042.0
2017-06-01 14:15:00,41.69,41.69,41.68,41.69,6456.0,36.2014,36.2014,36.1927,36.2014,6456.0
2017-06-01 14:20:00,41.69,41.7,41.68,41.68,17934.0,36.2014,36.21,36.1927,36.1927,17934.0
2017-06-01 14:25:00,41.68,41.68,41.65,41.67,24456.0,36.1927,36.1927,36.1666,36.184,24456.0
2017-06-01 14:30:00,41.66,41.68,41.63,41.66,57080.0,36.1753,36.1927,36.1493,36.1753,57080.0
2017-06-01 14:35:00,41.67,41.68,41.63,41.66,20784.0,36.184,36.1927,36.1493,36.1753,20784.0
2017-06-01 14:40:00,41.66,41.69,41.65,41.65,15400.0,36.1753,36.2014,36.1666,36.1666,15400.0
2017-06-01 14:45:00,41.66,41.69,41.66,41.69,25976.0,36.1753,36.2014,36.1753,36.2014,25976.0
2017-06-01 14:50:00,41.68,41.68,41.65,41.67,19904.0,36.1927,36.1927,36.1666,36.184,19904.0
2017-06-01 14:55:00,41.66,41.68,41.65,41.66,26570.0,36.1753,36.1927,36.1666,36.1753,26570.0
2017-06-01 15:00:00,41.66,41.66,41.63,41.65,25346.0,36.1753,36.1753,36.1493,36.1666,25346.0
2017-06-01 15:05:00,41.65,41.67,41.62,41.66,40230.0,36.1666,36.184,36.1406,36.1753,40230.0
2017-06-01 15:10:00,41.66,41.69,41.65,41.69,18632.0,36.1753,36.2014,36.1666,36.2014,18632.0
2017-06-01 15:15:00,41.68,41.7,41.66,41.67,23668.0,36.1927,36.21,36.1753,36.184,23668.0
2017-06-01 15:20:00,41.67,41.68,41.65,41.67,25742.0,36.184,36.1927,36.1666,36.184,25742.0
2017-06-01 15:25:00,41.67,41.68,41.66,41.67,15454.0,36.184,36.1927,36.1753,36.184,15454.0
2017-06-01 15:30:00,41.67,41.68,41.64,41.67,46798.0,36.184,36.1927,36.1579,36.184,46798.0
2017-06-01 15:35:00,41.67,41.68,41.65,41.66,35836.0,36.184,36.1927,36.1666,36.1753,35836.0
2017-06-01 15:40:00,41.66,41.69,41.65,41.69,69864.0,36.1753,36.2014,36.1666,36.2014,69864.0
2017-06-01 15:45:00,41.69,41.7,41.63,41.64,87152.0,36.2014,36.21,36.1493,36.1579,87152.0
2017-06-01 15:50:00,41.65,41.72,41.63,41.63,161178.0,36.1666,36.2274,36.1493,36.1493,161178.0
2017-06-01 15:55:00,41.63,41.72,41.63,41.72,202710.0,36.1493,36.2274,36.1493,36.2274,202710.0
2017-06-02 09:30:00,41.88,41.9,41.82,41.88,92664.0,36.3663,36.3837,36.3142,36.3663,92664.0
2017-06-02 09:35:00,41.86,41.86,41.59,41.63,49560.0,36.349,36.349,36.1145,36.1493,49560.0
2017-06-02 09:40:00,41.64,41.77,41.56,41.63,35964.0,36.1579,36.2708,36.0885,36.1493,35964.0
2017-06-02 09:45:00,41.63,41.63,41.45,41.6,33382.0,36.1493,36.1493,35.993,36.1232,33382.0
2017-06-02 09:50:00,41.58,41.67,41.51,41.67,43000.0,36.1058,36.184,36.0451,36.184,43000.0
2017-06-02 09:55:00,41.66,41.71,41.6,41.68,39320.0,36.1753,36.2187,36.1232,36.1927,39320.0
2017-06-02 10:00:00,41.67,41.71,41.63,41.67,50966.0,36.184,36.2187,36.1493,36.184,50966.0
2017-06-02 10:05:00,41.68,41.74,41.66,41.71,33338.0,36.1927,36.2448,36.1753,36.2187,33338.0
2017-06-02 10:10:00,41.72,41.77,41.69,41.77,62688.0,36.2274,36.2708,36.2014,36.2708,62688.0
2017-06-02 10:15:00,41.77,41.79,41.65,41.69,47646.0,36.2708,36.2882,36.1666,36.2014,47646.0
2017-06-02 10:20:00,41.69,41.79,41.68,41.78,78364.0,36.2014,36.2882,36.1927,36.2795,78364.0
2017-06-02 10:25:00,41.78,41.85,41.76,41.84,36308.0,36.2795,36.3403,36.2621,36.3316,36308.0
2017-06-02 10:30:00,41.84,41.86,41.79,41.82,36752.0,36.3316,36.349,36.2882,36.3142,36752.0
2017-06-02 10:35:00,41.81,41.88,41.8,41.88,31246.0,36.3056,36.3663,36.2969,36.3663,31246.0
2017-06-02 10:40:00,41.87,41.88,41.83,41.84,43196.0,36.3577,36.3663,36.3229,36.3316,43196.0
2017-06-02 10:45:00,41.84,41.85,41.81,41.85,49094.0,36.3316,36.3403,36.3056,36.3403,49094.0
2017-06-02 10:50:00,41.85,41.88,41.84,41.84,42998.0,36.3403,36.3663,36.3316,36.3316,42998.0
2017-06-02 10:55:00,41.84,41.9,41.84,41.88,46288.0,36.3316,36.3837,36.3316,36.3663,46288.0
2017-06-02 11:00:00,41.88,41.99,41.87,41.97,55112.0,36.3663,36.4619,36.3577,36.4445,55112.0
2017-06-02 11:05:00,41.98,42.02,41.95,41.95,80882.0,36.4532,36.4879,36.4271,36.4271,80882.0
2017-06-02 11:10:00,41.95,41.97,41.92,41.96,47106.0,36.4271,36.4445,36.4011,36.4358,47106.0
2017-06-02 11:15:00,41.95,42.1,41.95,42.07,56004.0,36.4271,36.5574,36.4271,36.5313,56004.0
2017-06-02 11:20:00,42.06,42.16,42.06,42.1,56404.0,36.5226,36.6095,36.5226,36.5574,56404.0
2017-06-02 11:25:00,42.1,42.16,42.1,42.16,40366.0,36.5574,36.6095,36.5574,36.6095,40366.0
2017-06-02 11:30:00,42.16,42.21,42.14,42.2,55404.0,36.6095,36.6529,36.5921,36.6442,55404.0
2017-06-02 11:35:00,42.19,42.24,42.16,42.2,64538.0,36.6355,36.6789,36.6095,36.6442,64538.0
2017-06-02 11:40:00,42.19,42.2,42.16,42.17,40104.0,36.6355,36.6442,36.6095,36.6182,40104.0
2017-06-02 11:45:00,42.16,42.17,42.13,42.15,24410.0,36.6095,36.6182,36.5834,36.6008,24410.0
2017-06-02 11:50:00,42.14,42.18,42.13,42.16,37200.0,36.5921,36.6268,36.5834,36.6095,37200.0
2017-06-02 11:55:00,42.16,42.21,42.16,42.16,84216.0,36.6095,36.6529,36.6095,36.6095,84216.0
2017-06-02 12:00:00,42.16,42.18,42.13,42.13,20208.0,36.6095,36.6268,36.5834,36.5834,20208.0
2017-06-02 12:05:00,42.13,42.16,42.11,42.15,22362.0,36.5834,36.6095,36.5661,36.6008,22362.0
2017-06-02 12:10:00,42.15,42.18,42.15,42.18,15426.0,36.6008,36.6268,36.6008,36.6268,15426.0
2017-06-02 12:15:00,42.19,42.2,42.16,42.18,28556.0,36.6355,36.6442,36.6095,36.6268,28556.0
2017-06-02 12:20:00,42.18,42.19,42.16,42.17,22344.0,36.6268,36.6355,36.6095,36.6182,22344.0
2017-06-02 12:25:00,42.17,42.18,42.15,42.17,23070.0,36.6182,36.6268,36.6008,36.6182,23070.0
2017-06-02 12:30:00,42.17,42.18,42.13,42.15,32442.0,36.6182,36.6268,36.5834,36.6008,32442.0
2017-06-02 12:35:00,42.15,42.18,42.14,42.17,30346.0,36.6008,36.6268,36.5921,36.6182,30346.0
2017-06-02 12:40:00,42.16,42.17,42.13,42.15,20184.0,36.6095,36.6182,36.5834,36.6008,20184.0
2017-06-02 12:45:00,42.16,42.17,42.15,42.17,18430.0,36.6095,36.6182,36.6008,36.6182,18430.0
2017-06-02 12:50:00,42.17,42.2,42.17,42.2,23944.0,36.6182,36.6442,36.6182,36.6442,23944.0
2017-06-02 12:55:00,42.2,42.22,42.19,42.2,18200.0,36.6442,36.6616,36.6355,36.6442,18200.0
2017-06-02 13:00:00,42.2,42.23,42.19,42.23,59006.0,36.6442,36.6703,36.6355,36.6703,59006.0
2017-06-02 13:05:00,42.22,42.22,42.19,42.21,19000.0,36.6616,36.6616,36.6355,36.6529,19000.0
2017-06-02 13:10:00,42.22,42.22,42.2,42.21,18920.0,36.6616,36.6616,36.6442,36.6529,18920.0
2017-06-02 13:15:00,42.21,42.24,42.21,42.23,28436.0,36.6529,36.6789,36.6529,36.6703,28436.0
2017-06-02 13:20:00,42.22,42.23,42.2,42.2,25000.0,36.6616,36.6703,36.6442,36.6442,25000.0
2017-06-02 13:25:00,42.2,42.23,42.2,42.23,21944.0,36.6442,36.6703,36.6442,36.6703,21944.0
2017-06-02 13:30:00,42.23,42.27,42.22,42.26,24272.0,36.6703,36.705,36.6616,36.6963,24272.0
2017-06-02 13:35:00,42.27,42.3,42.26,42.26,17172.0,36.705,36.731,36.6963,36.6963,17172.0
2017-06-02 13:40:00,42.26,42.32,42.25,42.31,24128.0,36.6963,36.7484,36.6876,36.7397,24128.0
2017-06-02 13:45:00,42.31,42.32,42.28,42.29,20490.0,36.7397,36.7484,36.7137,36.7224,20490.0
2017-06-02 13:50:00,42.29,42.3,42.28,42.3,18888.0,36.7224,36.731,36.7137,36.731,18888.0
2017-06-02 13:55:00,42.3,42.3,42.24,42.24,32136.0,36.731,36.731,36.6789,36.6789,32136.0
2017-06-02 14:00:00,42.24,42.25,42.19,42.2,35126.0,36.6789,36.6876,36.6355,36.6442,35126.0
2017-06-02 14:05:00,42.2,42.21,42.17,42.19,34230.0,36.6442,36.6529,36.6182,36.6355,34230.0
2017-06-02 14:10:00,42.19,42.21,42.18,42.2,38954.0,36.6355,36.6529,36.6268,36.6442,38954.0
2017-06-02 14:15:00,42.2,42.23,42.15,42.21,89852.0,36.6442,36.6703,36.6008,36.6529,89852.0
2017-06-02 14:20:00,42.21,42.26,42.21,42.26,24646.0,36.6529,36.6963,36.6529,36.6963,24646.0
2017-06-02 14:25:00,42.26,42.27,42.22,42.24,33842.0,36.6963,36.705,36.6616,36.6789,33842.0
2017-06-02 14:30:00,42.24,42.27,42.22,42.25,69012.0,36.6789,36.705,36.6616,36.6876,69012.0
2017-06-02 14:35:00,42.25,42.27,42.22,42.23,33230.0,36.6876,36.705,36.6616,36.6703,33230.0
2017-06-02 14:40:00,42.23,42.26,42.23,42.23,27682.0,36.6703,36.6963,36.6703,36.6703,27682.0
2017-06-02 14:45:00,42.24,42.25,42.23,42.24,20340.0,36.6789,36.6876,36.6703,36.6789,20340.0
2017-06-02 14:50:00,42.24,42.26,42.24,42.25,26060.0,36.6789,36.6963,36.6789,36.6876,26060.0
2017-06-02 14:55:00,42.24,42.24,42.21,42.24,25108.0,36.6789,36.6789,36.6529,36.6789,25108.0
2017-06-02 15:00:00,42.24,42.25,42.23,42.24,34514.0,36.6789,36.6876,36.6703,36.6789,34514.0
2017-06-02 15:05:00,42.24,42.27,42.24,42.26,25484.0,36.6789,36.705,36.6789,36.6963,25484.0
2017-06-02 15:10:00,42.26,42.26,42.23,42.26,31082.0,36.6963,36.6963,36.6703,36.6963,31082.0
2017-06-02 15:15:00,42.26,42.27,42.24,42.26,25266.0,36.6963,36.705,36.6789,36.6963,25266.0
2017-06-02 15:20:00,42.26,42.29,42.25,42.29,44734.0,36.6963,36.7224,36.6876,36.7224,44734.0
2017-06-02 15:25:00,42.29,42.29,42.26,42.28,43020.0,36.7224,36.7224,36.6963,36.7137,43020.0
2017-06-02 15:30:00,42.28,42.3,42.27,42.27,31496.0,36.7137,36.731,36.705,36.705,31496.0
2017-06-02 15:35:00,42.27,42.31,42.27,42.29,32694.0,36.705,36.7397,36.705,36.7224,32694.0
2017-06-02 15:40:00,42.29,42.29,42.21,42.23,35804.0,36.7224,36.7224,36.6529,36.6703,35804.0
2017-06-02 15:45:00,42.23,42.23,42.15,42.16,52656.0,36.6703,36.6703,36.6008,36.6095,52656.0
2017-06-02 15:50:00,42.16,42.23,42.16,42.17,63244.0,36.6095,36.6703,36.6095,36.6182,63244.0
2017-06-02 15:55:00,42.17,42.21,42.14,42.18,145850.0,36.6182,36.6529,36.5921,36.6268,145850.0
2017-06-05 09:30:00,42.27,42.42,42.27,42.4,90430.0,36.705,36.8352,36.705,36.8179,90430.0
2017-06-05 09:35:00,42.4,42.77,42.38,42.77,187988.0,36.8179,37.1392,36.8005,37.1392,187988.0
2017-06-05 09:40:00,42.77,42.77,42.5,42.5,114774.0,37.1392,37.1392,36.9047,36.9047,114774.0
2017-06-05 09:45:00,42.51,42.66,42.51,42.63,77806.0,36.9134,37.0437,36.9134,37.0176,77806.0
2017-06-05 09:50:00,42.65,42.69,42.52,42.57,90688.0,37.035,37.0697,36.9221,36.9655,90688.0
2017-06-05 09:55:00,42.57,42.68,42.57,42.65,89516.0,36.9655,37.061,36.9655,37.035,89516.0
2017-06-05 10:00:00,42.65,42.73,42.59,42.63,85736.0,37.035,37.1044,36.9829,37.0176,85736.0
2017-06-05 10:05:00,42.62,42.71,42.59,42.67,115742.0,37.0089,37.0871,36.9829,37.0523,115742.0
2017-06-05 10:10:00,42.68,42.72,42.64,42.7,93310.0,37.061,37.0958,37.0263,37.0784,93310.0
2017-06-05 10:15:00,42.71,42.71,42.66,42.66,73160.0,37.0871,37.0871,37.0437,37.0437,73160.0
2017-06-05 10:20:00,42.67,42.69,42.54,42.63,109742.0,37.0523,37.0697,36.9394,37.0176,109742.0
2017-06-05 10:25:00,42.63,42.7,42.56,42.56,60724.0,37.0176,37.0784,36.9568,36.9568,60724.0
2017-06-05 10:30:00,42.59,42.63,42.58,42.58,64308.0,36.9829,37.0176,36.9742,36.9742,64308.0
2017-06-05 10:35:00,42.58,42.6,42.44,42.47,56498.0,36.9742,36.9916,36.8526,36.8787,56498.0
2017-06-05 10:40:00,42.48,42.52,42.41,42.44,48552.0,36.8873,36.9221,36.8266,36.8526,48552.0
2017-06-05 10:45:00,42.45,42.47,42.4,42.41,61688.0,36.8613,36.8787,36.8179,36.8266,61688.0
2017-06-05 10:50:00,42.41,42.46,42.39,42.46,78048.0,36.8266,36.87,36.8092,36.87,78048.0
2017-06-05 10:55:00,42.45,42.45,42.4,42.43,88422.0,36.8613,36.8613,36.8179,36.8439,88422.0
2017-06-05 11:00:00,42.43,42.46,42.35,42.39,35078.0,36.8439,36.87,36.7745,36.8092,35078.0
2017-06-05 11:05:00,42.4,42.45,42.4,42.43,50536.0,36.8179,36.8613,36.8179,36.8439,50536.0
2017-06-05 11:10:00,42.43,42.49,42.43,42.47,39118.0,36.8439,36.896,36.8439,36.8787,39118.0
2017-06-05 11:15:00,42.47,42.5,42.45,42.45,26890.0,36.8787,36.9047,36.8613,36.8613,26890.0
2017-06-05 11:20:00,42.45,42.46,42.41,42.44,38110.0,36.8613,36.87,36.8266,36.8526,38110.0
2017-06-05 11:25:00,42.43,42.43,42.37,42.4,31834.0,36.8439,36.8439,36.7918,36.8179,31834.0
2017-06-05 11:30:00,42.4,42.44,42.39,42.43,22460.0,36.8179,36.8526,36.8092,36.8439,22460.0
2017-06-05 11:35:00,42.43,42.47,42.41,42.46,36910.0,36.8439,36.8787,36.8266,36.87,36910.0
2017-06-05 11:40:00,42.47,42.47,42.4,42.42,18838.0,36.8787,36.8787,36.8179,36.8352,18838.0
2017-06-05 11:45:00,42.42,42.42,42.38,42.42,24848.0,36.8352,36.8352,36.8005,36.8352,24848.0
2017-06-05 11:50:00,42.43,42.43,42.33,42.38,50704.0,36.8439,36.8439,36.7571,36.8005,50704.0
2017-06-05 11:55:00,42.38,42.41,42.38,42.4,31340.0,36.8005,36.8266,36.8005,36.8179,31340.0
2017-06-05 12:00:00,42.4,42.43,42.38,42.38,25734.0,36.8179,36.8439,36.8005,36.8005,25734.0
2017-06-05 12:05:00,42.37,42.38,42.33,42.34,23314.0,36.7918,36.8005,36.7571,36.7658,23314.0
2017-06-05 12:10:00,42.34,42.36,42.32,42.34,18974.0,36.7658,36.7831,36.7484,36.7658,18974.0
2017-06-05 12:15:00,42.35,42.4,42.35,42.38,26092.0,36.7745,36.8179,36.7745,36.8005,26092.0
2017-06-05 12:20:00,42.38,42.47,42.38,42.46,39010.0,36.8005,36.8787,36.8005,36.87,39010.0
2017-06-05 12:25:00,42.46,42.48,42.45,42.47,28482.0,36.87,36.8873,36.8613,36.8787,28482.0
2017-06-05 12:30:00,42.46,42.48,42.44,42.45,14578.0,36.87,36.8873,36.8526,36.8613,14578.0
2017-06-05 12:35:00,42.44,42.45,42.41,42.45,21176.0,36.8526,36.8613,36.8266,36.8613,21176.0
2017-06-05 12:40:00,42.44,42.44,42.42,42.43,15268.0,36.8526,36.8526,36.8352,36.8439,15268.0
2017-06-05 12:45:00,42.44,42.45,42.43,42.44,13796.0,36.8526,36.8613,36.8439,36.8526,13796.0
2017-06-05 12:50:00,42.44,42.44,42.4,42.41,17118.0,36.8526,36.8526,36.8179,36.8266,17118.0
2017-06-05 12:55:00,42.4,42.41,42.37,42.38,15600.0,36.8179,36.8266,36.7918,36.8005,15600.0
2017-06-05 13:00:00,42.38,42.41,42.38,42.41,18880.0,36.8005,36.8266,36.8005,36.8266,18880.0
2017-06-05 13:05:00,42.41,42.47,42.41,42.46,24512.0,36.8266,36.8787,36.8266,36.87,24512.0
2017-06-05 13:10:00,42.45,42.47,42.44,42.46,28846.0,36.8613,36.8787,36.8526,36.87,28846.0
2017-06-05 13:15:00,42.47,42.48,42.46,42.46,22750.0,36.8787,36.8873,36.87,36.87,22750.0
2017-06-05 13:20:00,42.45,42.47,42.43,42.45,35550.0,36.8613,36.8787,36.8439,36.8613,35550.0
2017-06-05 13:25:00,42.45,42.46,42.4,42.4,26566.0,36.8613,36.87,36.8179,36.8179,26566.0
2017-06-05 13:30:00,42.41,42.41,42.35,42.35,27512.0,36.8266,36.8266,36.7745,36.7745,27512.0
2017-06-05 13:35:00,42.36,42.36,42.29,42.32,34316.0,36.7831,36.7831,36.7224,36.7484,34316.0
2017-06-05 13:40:00,42.32,42.36,42.32,42.34,23426.0,36.7484,36.7831,36.7484,36.7658,23426.0
2017-06-05 13:45:00,42.34,42.35,42.32,42.35,19372.0,36.7658,36.7745,36.7484,36.7745,19372.0
2017-06-05 13:50:00,42.35,42.37,42.29,42.29,35326.0,36.7745,36.7918,36.7224,36.7224,35326.0
2017-06-05 13:55:00,42.29,42.3,42.24,42.24,51722.0,36.7224,36.731,36.6789,36.6789,51722.0
2017-06-05 14:00:00,42.24,42.25,42.21,42.22,69010.0,36.6789,36.6876,36.6529,36.6616,69010.0
2017-06-05 14:05:00,42.23,42.3,42.22,42.3,36602.0,36.6703,36.731,36.6616,36.731,36602.0
2017-06-05 14:10:00,42.3,42.33,42.3,42.31,18532.0,36.731,36.7571,36.731,36.7397,18532.0
2017-06-05 14:15:00,42.32,42.34,42.31,42.33,18468.0,36.7484,36.7658,36.7397,36.7571,18468.0
2017-06-05 14:20:00,42.33,42.35,42.31,42.32,29232.0,36.7571,36.7745,36.7397,36.7484,29232.0
2017-06-05 14:25:00,42.32,42.34,42.31,42.33,25700.0,36.7484,36.7658,36.7397,36.7571,25700.0
2017-06-05 14:30:00,42.33,42.35,42.33,42.33,14356.0,36.7571,36.7745,36.7571,36.7571,14356.0
2017-06-05 14:35:00,42.33,42.35,42.32,42.33,19710.0,36.7571,36.7745,36.7484,36.7571,19710.0
2017-06-05 14:40:00,42.34,42.35,42.33,42.35,21722.0,36.7658,36.7745,36.7571,36.7745,21722.0
2017-06-05 14:45:00,42.35,42.35,42.33,42.34,19222.0,36.7745,36.7745,36.7571,36.7658,19222.0
2017-06-05 14:50:00,42.35,42.37,42.35,42.35,14182.0,36.7745,36.7918,36.7745,36.7745,14182.0
2017-06-05 14:55:00,42.35,42.35,42.32,42.34,23322.0,36.7745,36.7745,36.7484,36.7658,23322.0
2017-06-05 15:00:00,42.34,42.35,42.33,42.35,20418.0,36.7658,36.7745,36.7571,36.7745,20418.0
2017-06-05 15:05:00,42.35,42.41,42.35,42.38,46752.0,36.7745,36.8266,36.7745,36.8005,46752.0
2017-06-05 15:10:00,42.38,42.38,42.35,42.35,11918.0,36.8005,36.8005,36.7745,36.7745,11918.0
2017-06-05 15:15:00,42.35,42.35,42.29,42.3,44662.0,36.7745,36.7745,36.7224,36.731,44662.0
2017-06-05 15:20:00,42.3,42.31,42.25,42.25,43342.0,36.731,36.7397,36.6876,36.6876,43342.0
2017-06-05 15:25:00,42.24,42.27,42.23,42.26,38290.0,36.6789,36.705,36.6703,36.6963,38290.0
2017-06-05 15:30:00,42.27,42.27,42.25,42.26,48054.0,36.705,36.705,36.6876,36.6963,48054.0
2017-06-05 15:35:00,42.26,42.32,42.26,42.29,48596.0,36.6963,36.7484,36.6963,36.7224,48596.0
2017-06-05 15:40:00,42.29,42.29,42.26,42.26,49124.0,36.7224,36.7224,36.6963,36.6963,49124.0
2017-06-05 15:45:00,42.26,42.27,42.24,42.26,49658.0,36.6963,36.705,36.6789,36.6963,49658.0
2017-06-05 15:50:00,42.26,42.26,42.23,42.25,81710.0,36.6963,36.6963,36.6703,36.6876,81710.0
2017-06-05 15:55:00,42.26,42.29,42.24,42.26,105930.0,36.6963,36.7224,36.6789,36.6963,105930.0
2017-06-06 09:30:00,42.16,42.21,41.78,42.13,296128.0,36.6095,36.6529,36.2795,36.5834,296128.0
2017-06-06 09:35:00,42.17,42.38,42.17,42.32,209536.0,36.6182,36.8005,36.6182,36.7484,209536.0
2017-06-06 09:40:00,42.32,42.43,42.24,42.25,134320.0,36.7484,36.8439,36.6789,36.6876,134320.0
2017-06-06 09:45:00,42.24,42.58,42.24,42.55,186416.0,36.6789,36.9742,36.6789,36.9481,186416.0
2017-06-06 09:50:00,42.56,42.73,42.51,42.71,113828.0,36.9568,37.1044,36.9134,37.0871,113828.0
2017-06-06 09:55:00,42.72,42.73,42.65,42.66,98144.0,37.0958,37.1044,37.035,37.0437,98144.0
2017-06-06 10:00:00,42.67,42.71,42.62,42.69,79710.0,37.0523,37.0871,37.0089,37.0697,79710.0
2017-06-06 10:05:00,42.69,42.74,42.66,42.67,68024.0,37.0697,37.1131,37.0437,37.0523,68024.0
2017-06-06 10:10:00,42.67,42.72,42.63,42.65,84592.0,37.0523,37.0958,37.0176,37.035,84592.0
2017-06-06 10:15:00,42.65,42.69,42.61,42.68,62514.0,37.035,37.0697,37.0002,37.061,62514.0
2017-06-06 10:20:00,42.68,42.74,42.64,42.73,90828.0,37.061,37.1131,37.0263,37.1044,90828.0
2017-06-06 10:25:00,42.73,42.75,42.7,42.72,107050.0,37.1044,37.1218,37.0784,37.0958,107050.0
2017-06-06 10:30:00,42.71,42.75,42.71,42.73,79054.0,37.0871,37.1218,37.0871,37.1044,79054.0
2017-06-06 10:35:00,42.73,42.74,42.71,42.71,52710.0,37.1044,37.1131,37.0871,37.0871,52710.0
2017-06-06 10:40:00,42.71,42.78,42.63,42.7,86762.0,37.0871,37.1479,37.0176,37.0784,86762.0
2017-06-06 10:45:00,42.7,42.8,42.7,42.75,79934.0,37.0784,37.1652,37.0784,37.1218,79934.0
2017-06-06 10:50:00,42.74,42.76,42.65,42.68,48154.0,37.1131,37.1305,37.035,37.061,48154.0
2017-06-06 10:55:00,42.67,42.67,42.61,42.61,36108.0,37.0523,37.0523,37.0002,37.0002,36108.0
2017-06-06 11:00:00,42.62,42.62,42.52,42.55,50914.0,37.0089,37.0089,36.9221,36.9481,50914.0
2017-06-06 11:05:00,42.54,42.55,42.51,42.52,48010.0,36.9394,36.9481,36.9134,36.9221,48010.0
2017-06-06 11:10:00,42.52,42.63,42.52,42.59,33658.0,36.9221,37.0176,36.9221,36.9829,33658.0
2017-06-06 11:15:00,42.6,42.61,42.52,42.54,53168.0,36.9916,37.0002,36.9221,36.9394,53168.0
2017-06-06 11:20:00,42.55,42.57,42.53,42.54,33292.0,36.9481,36.9655,36.9308,36.9394,33292.0
2017-06-06 11:25:00,42.55,42.56,42.47,42.49,38822.0,36.9481,36.9568,36.8787,36.896,38822.0
2017-06-06 11:30:00,42.49,42.5,42.41,42.41,40776.0,36.896,36.9047,36.8266,36.8266,40776.0
2017-06-06 11:35:00,42.4,42.48,42.4,42.47,36074.0,36.8179,36.8873,36.8179,36.8787,36074.0
2017-06-06 11:40:00,42.47,42.58,42.47,42.53,39774.0,36.8787,36.9742,36.8787,36.9308,39774.0
2017-06-06 11:45:00,42.54,42.54,42.46,42.49,120046.0,36.9394,36.9394,36.87,36.896,120046.0
2017-06-06 11:50:00,42.49,42.63,42.49,42.63,35234.0,36.896,37.0176,36.896,37.0176,35234.0
2017-06-06 11:55:00,42.63,42.65,42.57,42.57,30744.0,37.0176,37.035,36.9655,36.9655,30744.0
2017-06-06 12:00:00,42.58,42.72,42.58,42.72,42264.0,36.9742,37.0958,36.9742,37.0958,42264.0
2017-06-06 12:05:00,42.72,42.73,42.66,42.66,23284.0,37.0958,37.1044,37.0437,37.0437,23284.0
2017-06-06 12:10:00,42.66,42.68,42.56,42.58,84846.0,37.0437,37.061,36.9568,36.9742,84846.0
2017-06-06 12:15:00,42.58,42.6,42.55,42.55,33810.0,36.9742,36.9916,36.9481,36.9481,33810.0
2017-06-06 12:20:00,42.54,42.58,42.49,42.49,45674.0,36.9394,36.9742,36.896,36.896,45674.0
2017-06-06 12:25:00,42.49,42.51,42.47,42.48,33338.0,36.896,36.9134,36.8787,36.8873,33338.0
2017-06-06 12:30:00,42.49,42.49,42.44,42.46,25560.0,36.896,36.896,36.8526,36.87,25560.0
2017-06-06 12:35:00,42.46,42.46,42.4,42.4,27374.0,36.87,36.87,36.8179,36.8179,27374.0
2017-06-06 12:40:00,42.42,42.46,42.42,42.46,27034.0,36.8352,36.87,36.8352,36.87,27034.0
2017-06-06 12:45:00,42.46,42.47,42.4,42.41,31928.0,36.87,36.8787,36.8179,36.8266,31928.0
2017-06-06 12:50:00,42.41,42.42,42.39,42.4,20992.0,36.8266,36.8352,36.8092,36.8179,20992.0
2017-06-06 12:55:00,42.4,42.45,42.39,42.45,24724.0,36.8179,36.8613,36.8092,36.8613,24724.0
2017-06-06 13:00:00,42.45,42.46,42.41,42.42,25372.0,36.8613,36.87,36.8266,36.8352,25372.0
2017-06-06 13:05:00,42.43,42.44,42.41,42.41,16414.0,36.8439,36.8526,36.8266,36.8266,16414.0
2017-06-06 13:10:00,42.41,42.42,42.37,42.4,23186.0,36.8266,36.8352,36.7918,36.8179,23186.0
2017-06-06 13:15:00,42.39,42.44,42.38,42.41,41388.0,36.8092,36.8526,36.8005,36.8266,41388.0
2017-06-06 13:20:00,42.42,42.43,42.4,42.4,21316.0,36.8352,36.8439,36.8179,36.8179,21316.0
2017-06-06 13:25:00,42.4,42.41,42.37,42.38,28068.0,36.8179,36.8266,36.7918,36.8005,28068.0
2017-06-06 13:30:00,42.4,42.41,42.37,42.39,25564.0,36.8179,36.8266,36.7918,36.8092,25564.0
2017-06-06 13:35:00,42.4,42.46,42.4,42.45,8266.0,36.8179,36.87,36.8179,36.8613,8266.0
2017-06-06 13:40:00,42.46,42.5,42.45,42.48,23312.0,36.87,36.9047,36.8613,36.8873,23312.0
2017-06-06 13:45:00,42.48,42.49,42.45,42.46,21372.0,36.8873,36.896,36.8613,36.87,21372.0
2017-06-06 13:50:00,42.46,42.46,42.43,42.43,22154.0,36.87,36.87,36.8439,36.8439,22154.0
2017-06-06 13:55:00,42.43,42.44,42.39,42.41,33290.0,36.8439,36.8526,36.8092,36.8266,33290.0
2017-06-06 14:00:00,42.4,42.45,42.38,42.45,30468.0,36.8179,36.8613,36.8005,36.8613,30468.0
2017-06-06 14:05:00,42.45,42.52,42.44,42.49,49718.0,36.8613,36.9221,36.8526,36.896,49718.0
2017-06-06 14:10:00,42.48,42.49,42.47,42.49,25724.0,36.8873,36.896,36.8787,36.896,25724.0
2017-06-06 14:15:00,42.49,42.51,42.47,42.48,35734.0,36.896,36.9134,36.8787,36.8873,35734.0
2017-06-06 14:20:00,42.48,42.57,42.47,42.56,44916.0,36.8873,36.9655,36.8787,36.9568,44916.0
2017-06-06 14:25:00,42.55,42.59,42.55,42.55,23730.0,36.9481,36.9829,36.9481,36.9481,23730.0
2017-06-06 14:30:00,42.54,42.58,42.53,42.56,27726.0,36.9394,36.9742,36.9308,36.9568,27726.0
2017-06-06 14:35:00,42.57,42.58,42.56,42.56,33432.0,36.9655,36.9742,36.9568,36.9568,33432.0
2017-06-06 14:40:00,42.57,42.62,42.56,42.62,22360.0,36.9655,37.0089,36.9568,37.0089,22360.0
2017-06-06 14:45:00,42.62,42.63,42.6,42.61,19038.0,37.0089,37.0176,36.9916,37.0002,19038.0
2017-06-06 14:50:00,42.6,42.65,42.6,42.63,42300.0,36.9916,37.035,36.9916,37.0176,42300.0
2017-06-06 14:55:00,42.64,42.68,42.63,42.65,38508.0,37.0263,37.061,37.0176,37.035,38508.0
2017-06-06 15:00:00,42.65,42.68,42.64,42.68,42676.0,37.035,37.061,37.0263,37.061,42676.0
2017-06-06 15:05:00,42.68,42.73,42.67,42.72,89174.0,37.061,37.1044,37.0523,37.0958,89174.0
2017-06-06 15:10:00,42.72,42.72,42.66,42.67,75452.0,37.0958,37.0958,37.0437,37.0523,75452.0
2017-06-06 15:15:00,42.67,42.67,42.62,42.63,41154.0,37.0523,37.0523,37.0089,37.0176,41154.0
2017-06-06 15:20:00,42.63,42.65,42.53,42.55,55498.0,37.0176,37.035,36.9308,36.9481,55498.0
2017-06-06 15:25:00,42.56,42.59,42.52,42.54,57654.0,36.9568,36.9829,36.9221,36.9394,57654.0
2017-06-06 15:30:00,42.54,42.55,42.46,42.48,62664.0,36.9394,36.9481,36.87,36.8873,62664.0
2017-06-06 15:35:00,42.47,42.58,42.46,42.55,49448.0,36.8787,36.9742,36.87,36.9481,49448.0
2017-06-06 15:40:00,42.55,42.56,42.51,42.53,140122.0,36.9481,36.9568,36.9134,36.9308,140122.0
2017-06-06 15:45:00,42.54,42.57,42.52,42.54,65754.0,36.9394,36.9655,36.9221,36.9394,65754.0
2017-06-06 15:50:00,42.54,42.59,42.52,42.58,128280.0,36.9394,36.9829,36.9221,36.9742,128280.0
2017-06-06 15:55:00,42.58,42.6,42.56,42.6,194880.0,36.9742,36.9916,36.9568,36.9916,194880.0
2017-06-07 09:30:00,42.78,42.92,42.78,42.85,89754.0,37.1479,37.2694,37.1479,37.2086,89754.0
2017-06-07 09:35:00,42.86,42.88,42.67,42.71,88088.0,37.2173,37.2347,37.0523,37.0871,88088.0
2017-06-07 09:40:00,42.72,42.81,42.66,42.77,51038.0,37.0958,37.1739,37.0437,37.1392,51038.0
2017-06-07 09:45:00,42.8,42.84,42.72,42.79,69120.0,37.1652,37.2,37.0958,37.1565,69120.0
2017-06-07 09:50:00,42.79,42.81,42.68,42.78,57738.0,37.1565,37.1739,37.061,37.1479,57738.0
2017-06-07 09:55:00,42.77,42.95,42.77,42.94,26292.0,37.1392,37.2955,37.1392,37.2868,26292.0
2017-06-07 10:00:00,42.94,42.96,42.89,42.92,43232.0,37.2868,37.3042,37.2434,37.2694,43232.0
2017-06-07 10:05:00,42.93,43.03,42.92,43.02,70598.0,37.2781,37.3649,37.2694,37.3563,70598.0
2017-06-07 10:10:00,43.02,43.12,43.01,43.1,111452.0,37.3563,37.4431,37.3476,37.4257,111452.0
2017-06-07 10:15:00,43.1,43.13,43.06,43.06,64270.0,37.4257,37.4518,37.391,37.391,64270.0
2017-06-07 10:20:00,43.06,43.07,43.02,43.03,37856.0,37.391,37.3997,37.3563,37.3649,37856.0
2017-06-07 10:25:00,43.02,43.05,42.99,43.02,48846.0,37.3563,37.3823,37.3302,37.3563,48846.0
2017-06-07 10:30:00,43.02,43.1,42.92,43.08,51962.0,37.3563,37.4257,37.2694,37.4084,51962.0
2017-06-07 10:35:00,43.08,43.1,43.04,43.07,35842.0,37.4084,37.4257,37.3736,37.3997,35842.0
2017-06-07 10:40:00,43.06,43.08,42.99,43.05,47400.0,37.391,37.4084,37.3302,37.3823,47400.0
2017-06-07 10:45:00,43.04,43.07,43.0,43.0,33858.0,37.3736,37.3997,37.3389,37.3389,33858.0
2017-06-07 10:50:00,43.02,43.02,42.94,42.99,22670.0,37.3563,37.3563,37.2868,37.3302,22670.0
2017-06-07 10:55:00,42.99,43.02,42.96,42.98,39264.0,37.3302,37.3563,37.3042,37.3215,39264.0
2017-06-07 11:00:00,42.99,43.09,42.98,43.05,22802.0,37.3302,37.417,37.3215,37.3823,22802.0
2017-06-07 11:05:00,43.06,43.1,43.02,43.1,29936.0,37.391,37.4257,37.3563,37.4257,29936.0
2017-06-07 11:10:00,43.1,43.15,43.09,43.11,21734.0,37.4257,37.4691,37.417,37.4344,21734.0
2017-06-07 11:15:00,43.12,43.15,43.06,43.08,28188.0,37.4431,37.4691,37.391,37.4084,28188.0
2017-06-07 11:20:00,43.08,43.18,43.08,43.15,25506.0,37.4084,37.4952,37.4084,37.4691,25506.0
2017-06-07 11:25:00,43.15,43.16,43.1,43.1,29148.0,37.4691,37.4778,37.4257,37.4257,29148.0
2017-06-07 11:30:00,43.1,43.17,43.1,43.13,24402.0,37.4257,37.4865,37.4257,37.4518,24402.0
2017-06-07 11:35:00,43.13,43.17,43.11,43.12,26586.0,37.4518,37.4865,37.4344,37.4431,26586.0
2017-06-07 11:40:00,43.11,43.13,43.04,43.04,49642.0,37.4344,37.4518,37.3736,37.3736,49642.0
2017-06-07 11:45:00,43.05,43.05,42.96,42.96,46190.0,37.3823,37.3823,37.3042,37.3042,46190.0
2017-06-07 11:50:00,42.97,43.04,42.97,43.02,23038.0,37.3128,37.3736,37.3128,37.3563,23038.0
2017-06-07 11:55:00,43.03,43.1,43.02,43.09,26522.0,37.3649,37.4257,37.3563,37.417,26522.0
2017-06-07 12:00:00,43.07,43.07,42.99,43.02,22602.0,37.3997,37.3997,37.3302,37.3563,22602.0
2017-06-07 12:05:00,43.02,43.08,43.02,43.08,21260.0,37.3563,37.4084,37.3563,37.4084,21260.0
2017-06-07 12:10:00,43.08,43.09,43.03,43.04,23810.0,37.4084,37.417,37.3649,37.3736,23810.0
2017-06-07 12:15:00,43.06,43.07,43.02,43.05,17752.0,37.391,37.3997,37.3563,37.3823,17752.0
2017-06-07 12:20:00,43.05,43.05,43.02,43.02,59092.0,37.3823,37.3823,37.3563,37.3563,59092.0
2017-06-07 12:25:00,43.02,43.03,42.98,42.99,37158.0,37.3563,37.3649,37.3215,37.3302,37158.0
2017-06-07 12:30:00,42.99,42.99,42.91,42.92,21098.0,37.3302,37.3302,37.2607,37.2694,21098.0
2017-06-07 12:35:00,42.91,42.93,42.89,42.9,11290.0,37.2607,37.2781,37.2434,37.2521,11290.0
2017-06-07 12:40:00,42.9,42.93,42.88,42.93,10710.0,37.2521,37.2781,37.2347,37.2781,10710.0
2017-06-07 12:45:00,42.93,42.94,42.84,42.85,18040.0,37.2781,37.2868,37.2,37.2086,18040.0
2017-06-07 12:50:00,42.85,42.85,42.75,42.76,45826.0,37.2086,37.2086,37.1218,37.1305,45826.0
2017-06-07 12:55:00,42.76,42.85,42.74,42.83,25442.0,37.1305,37.2086,37.1131,37.1913,25442.0
2017-06-07 13:00:00,42.84,42.89,42.81,42.89,21484.0,37.2,37.2434,37.1739,37.2434,21484.0
2017-06-07 13:05:00,42.89,42.93,42.87,42.88,18218.0,37.2434,37.2781,37.226,37.2347,18218.0
2017-06-07 13:10:00,42.88,42.94,42.88,42.92,13026.0,37.2347,37.2868,37.2347,37.2694,13026.0
2017-06-07 13:15:00,42.92,42.94,42.88,42.92,14042.0,37.2694,37.2868,37.2347,37.2694,14042.0
2017-06-07 13:20:00,42.92,42.97,42.88,42.95,30000.0,37.2694,37.3128,37.2347,37.2955,30000.0
2017-06-07 13:25:00,42.97,43.0,42.96,43.0,12006.0,37.3128,37.3389,37.3042,37.3389,12006.0
2017-06-07 13:30:00,43.0,43.01,42.97,42.97,28806.0,37.3389,37.3476,37.3128,37.3128,28806.0
2017-06-07 13:35:00,42.97,42.98,42.93,42.96,25992.0,37.3128,37.3215,37.2781,37.3042,25992.0
2017-06-07 13:40:00,42.95,42.95,42.92,42.93,10670.0,37.2955,37.2955,37.2694,37.2781,10670.0
2017-06-07 13:45:00,42.92,42.96,42.91,42.96,39950.0,37.2694,37.3042,37.2607,37.3042,39950.0
2017-06-07 13:50:00,42.95,42.96,42.92,42.93,18804.0,37.2955,37.3042,37.2694,37.2781,18804.0
2017-06-07 13:55:00,42.94,42.99,42.94,42.98,15162.0,37.2868,37.3302,37.2868,37.3215,15162.0
2017-06-07 14:00:00,42.98,43.01,42.96,43.0,34874.0,37.3215,37.3476,37.3042,37.3389,34874.0
2017-06-07 14:05:00,43.01,43.05,43.0,43.05,32232.0,37.3476,37.3823,37.3389,37.3823,32232.0
2017-06-07 14:10:00,43.05,43.08,43.03,43.03,19534.0,37.3823,37.4084,37.3649,37.3649,19534.0
2017-06-07 14:15:00,43.02,43.05,43.01,43.04,21240.0,37.3563,37.3823,37.3476,37.3736,21240.0
2017-06-07 14:20:00,43.04,43.09,43.02,43.08,29176.0,37.3736,37.417,37.3563,37.4084,29176.0
2017-06-07 14:25:00,43.08,43.15,43.08,43.14,31960.0,37.4084,37.4691,37.4084,37.4605,31960.0
2017-06-07 14:30:00,43.13,43.18,43.12,43.17,33410.0,37.4518,37.4952,37.4431,37.4865,33410.0
2017-06-07 14:35:00,43.17,43.18,43.13,43.13,25220.0,37.4865,37.4952,37.4518,37.4518,25220.0
2017-06-07 14:40:00,43.12,43.14,43.09,43.14,39416.0,37.4431,37.4605,37.417,37.4605,39416.0
2017-06-07 14:45:00,43.13,43.19,43.13,43.16,40498.0,37.4518,37.5039,37.4518,37.4778,40498.0
2017-06-07 14:50:00,43.17,43.2,43.13,43.14,39162.0,37.4865,37.5126,37.4518,37.4605,39162.0
2017-06-07 14:55:00,43.14,43.14,43.09,43.09,35402.0,37.4605,37.4605,37.417,37.417,35402.0
2017-06-07 15:00:00,43.09,43.12,43.09,43.12,34076.0,37.417,37.4431,37.417,37.4431,34076.0
2017-06-07 15:05:00,43.12,43.16,43.1,43.13,38160.0,37.4431,37.4778,37.4257,37.4518,38160.0
2017-06-07 15:10:00,43.13,43.16,43.12,43.16,41064.0,37.4518,37.4778,37.4431,37.4778,41064.0
2017-06-07 15:15:00,43.16,43.17,43.15,43.17,31380.0,37.4778,37.4865,37.4691,37.4865,31380.0
2017-06-07 15:20:00,43.17,43.21,43.17,43.17,44830.0,37.4865,37.5212,37.4865,37.4865,44830.0
2017-06-07 15:25:00,43.18,43.22,43.17,43.21,31332.0,37.4952,37.5299,37.4865,37.5212,31332.0
2017-06-07 15:30:00,43.22,43.25,43.22,43.22,72438.0,37.5299,37.556,37.5299,37.5299,72438.0
2017-06-07 15:35:00,43.21,43.24,43.18,43.18,69848.0,37.5212,37.5473,37.4952,37.4952,69848.0
2017-06-07 15:40:00,43.17,43.23,43.15,43.22,69206.0,37.4865,37.5386,37.4691,37.5299,69206.0
2017-06-07 15:45:00,43.22,43.22,43.19,43.2,67394.0,37.5299,37.5299,37.5039,37.5126,67394.0
2017-06-07 15:50:00,43.21,43.26,43.15,43.17,142912.0,37.5212,37.5647,37.4691,37.4865,142912.0
2017-06-07 15:55:00,43.17,43.18,43.1,43.15,227202.0,37.4865,37.4952,37.4257,37.4691,227202.0
2017-06-08 09:30:00,43.29,43.33,43.09,43.17,60058.0,37.5907,37.6254,37.417,37.4865,60058.0
2017-06-08 09:35:00,43.19,43.21,42.85,42.88,50630.0,37.5039,37.5212,37.2086,37.2347,50630.0
2017-06-08 09:40:00,42.88,43.07,42.82,43.02,25580.0,37.2347,37.3997,37.1826,37.3563,25580.0
2017-06-08 09:45:00,43.06,43.08,42.91,42.95,13138.0,37.391,37.4084,37.2607,37.2955,13138.0
2017-06-08 09:50:00,42.97,42.98,42.85,42.95,14048.0,37.3128,37.3215,37.2086,37.2955,14048.0
2017-06-08 09:55:00,42.98,42.99,42.88,42.94,45866.0,37.3215,37.3302,37.2347,37.2868,45866.0
2017-06-08 10:00:00,42.96,43.02,42.87,42.88,40694.0,37.3042,37.3563,37.226,37.2347,40694.0
2017-06-08 10:05:00,42.9,43.04,42.87,42.92,21036.0,37.2521,37.3736,37.226,37.2694,21036.0
2017-06-08 10:10:00,42.94,42.97,42.88,42.94,37982.0,37.2868,37.3128,37.2347,37.2868,37982.0
2017-06-08 10:15:00,42.93,42.99,42.91,42.98,14102.0,37.2781,37.3302,37.2607,37.3215,14102.0
2017-06-08 10:20:00,42.97,42.98,42.88,42.92,18934.0,37.3128,37.3215,37.2347,37.2694,18934.0
2017-06-08 10:25:00,42.93,42.93,42.88,42.92,12438.0,37.2781,37.2781,37.2347,37.2694,12438.0
2017-06-08 10:30:00,42.93,43.05,42.93,43.05,29578.0,37.2781,37.3823,37.2781,37.3823,29578.0
2017-06-08 10:35:00,43.04,43.15,43.03,43.12,24746.0,37.3736,37.4691,37.3649,37.4431,24746.0
2017-06-08 10:40:00,43.15,43.17,43.1,43.13,18004.0,37.4691,37.4865,37.4257,37.4518,18004.0
2017-06-08 10:45:00,43.13,43.18,43.11,43.18,19980.0,37.4518,37.4952,37.4344,37.4952,19980.0
2017-06-08 10:50:00,43.18,43.22,43.16,43.17,27302.0,37.4952,37.5299,37.4778,37.4865,27302.0
2017-06-08 10:55:00,43.17,43.22,43.17,43.21,16842.0,37.4865,37.5299,37.4865,37.5212,16842.0
2017-06-08 11:00:00,43.22,43.25,43.18,43.19,29102.0,37.5299,37.556,37.4952,37.5039,29102.0
2017-06-08 11:05:00,43.19,43.29,43.17,43.29,26274.0,37.5039,37.5907,37.4865,37.5907,26274.0
2017-06-08 11:10:00,43.29,43.32,43.26,43.26,15072.0,37.5907,37.6168,37.5647,37.5647,15072.0
2017-06-08 11:15:00,43.27,43.32,43.26,43.29,19188.0,37.5733,37.6168,37.5647,37.5907,19188.0
2017-06-08 11:20:00,43.3,43.33,43.27,43.27,13420.0,37.5994,37.6254,37.5733,37.5733,13420.0
2017-06-08 11:25:00,43.27,43.3,43.17,43.19,14278.0,37.5733,37.5994,37.4865,37.5039,14278.0
2017-06-08 11:30:00,43.16,43.21,43.15,43.19,22478.0,37.4778,37.5212,37.4691,37.5039,22478.0
2017-06-08 11:35:00,43.2,43.24,43.2,43.23,11804.0,37.5126,37.5473,37.5126,37.5386,11804.0
2017-06-08 11:40:00,43.23,43.28,43.21,43.22,15378.0,37.5386,37.582,37.5212,37.5299,15378.0
2017-06-08 11:45:00,43.22,43.24,43.18,43.24,11400.0,37.5299,37.5473,37.4952,37.5473,11400.0
2017-06-08 11:50:00,43.24,43.29,43.23,43.29,17336.0,37.5473,37.5907,37.5386,37.5907,17336.0
2017-06-08 11:55:00,43.29,43.29,43.24,43.29,20630.0,37.5907,37.5907,37.5473,37.5907,20630.0
2017-06-08 12:00:00,43.27,43.29,43.26,43.28,13022.0,37.5733,37.5907,37.5647,37.582,13022.0
2017-06-08 12:05:00,43.27,43.32,43.26,43.29,9000.0,37.5733,37.6168,37.5647,37.5907,9000.0
2017-06-08 12:10:00,43.31,43.31,43.28,43.29,7900.0,37.6081,37.6081,37.582,37.5907,7900.0
2017-06-08 12:15:00,43.29,43.31,43.28,43.29,12340.0,37.5907,37.6081,37.582,37.5907,12340.0
2017-06-08 12:20:00,43.29,43.29,43.24,43.26,6800.0,37.5907,37.5907,37.5473,37.5647,6800.0
2017-06-08 12:25:00,43.25,43.25,43.24,43.24,24628.0,37.556,37.556,37.5473,37.5473,24628.0
2017-06-08 12:30:00,43.24,43.27,43.24,43.27,19910.0,37.5473,37.5733,37.5473,37.5733,19910.0
2017-06-08 12:35:00,43.26,43.28,43.24,43.26,8444.0,37.5647,37.582,37.5473,37.5647,8444.0
2017-06-08 12:40:00,43.25,43.28,43.25,43.27,5950.0,37.556,37.582,37.556,37.5733,5950.0
2017-06-08 12:45:00,43.29,43.29,43.23,43.29,10710.0,37.5907,37.5907,37.5386,37.5907,10710.0
2017-06-08 12:50:00,43.29,43.35,43.28,43.34,12902.0,37.5907,37.6428,37.582,37.6341,12902.0
2017-06-08 12:55:00,43.34,43.37,43.32,43.36,31186.0,37.6341,37.6602,37.6168,37.6515,31186.0
2017-06-08 13:00:00,43.36,43.38,43.33,43.35,13014.0,37.6515,37.6689,37.6254,37.6428,13014.0
2017-06-08 13:05:00,43.35,43.36,43.26,43.27,45430.0,37.6428,37.6515,37.5647,37.5733,45430.0
2017-06-08 13:10:00,43.27,43.33,43.26,43.31,8432.0,37.5733,37.6254,37.5647,37.6081,8432.0
2017-06-08 13:15:00,43.31,43.35,43.31,43.32,11518.0,37.6081,37.6428,37.6081,37.6168,11518.0
2017-06-08 13:20:00,43.34,43.34,43.3,43.32,10096.0,37.6341,37.6341,37.5994,37.6168,10096.0
2017-06-08 13:25:00,43.33,43.35,43.27,43.3,11914.0,37.6254,37.6428,37.5733,37.5994,11914.0
2017-06-08 13:30:00,43.29,43.34,43.29,43.34,9592.0,37.5907,37.6341,37.5907,37.6341,9592.0
2017-06-08 13:35:00,43.35,43.35,43.32,43.32,12268.0,37.6428,37.6428,37.6168,37.6168,12268.0
2017-06-08 13:40:00,43.31,43.35,43.3,43.34,15730.0,37.6081,37.6428,37.5994,37.6341,15730.0
2017-06-08 13:45:00,43.34,43.38,43.34,43.38,12436.0,37.6341,37.6689,37.6341,37.6689,12436.0
2017-06-08 13:50:00,43.38,43.41,43.37,43.39,16084.0,37.6689,37.6949,37.6602,37.6775,16084.0
2017-06-08 13:55:00,43.4,43.42,43.4,43.41,23486.0,37.6862,37.7036,37.6862,37.6949,23486.0
2017-06-08 14:00:00,43.41,43.43,43.34,43.34,43476.0,37.6949,37.7123,37.6341,37.6341,43476.0
2017-06-08 14:05:00,43.35,43.38,43.34,43.36,20684.0,37.6428,37.6689,37.6341,37.6515,20684.0
2017-06-08 14:10:00,43.36,43.36,43.27,43.27,20170.0,37.6515,37.6515,37.5733,37.5733,20170.0
2017-06-08 14:15:00,43.27,43.3,43.26,43.28,24906.0,37.5733,37.5994,37.5647,37.582,24906.0
2017-06-08 14:20:00,43.27,43.29,43.21,43.21,15958.0,37.5733,37.5907,37.5212,37.5212,15958.0
2017-06-08 14:25:00,43.21,43.23,43.16,43.19,20094.0,37.5212,37.5386,37.4778,37.5039,20094.0
2017-06-08 14:30:00,43.19,43.27,43.17,43.27,20900.0,37.5039,37.5733,37.4865,37.5733,20900.0
2017-06-08 14:35:00,43.28,43.28,43.23,43.23,15292.0,37.582,37.582,37.5386,37.5386,15292.0
2017-06-08 14:40:00,43.24,43.25,43.2,43.21,16250.0,37.5473,37.556,37.5126,37.5212,16250.0
2017-06-08 14:45:00,43.21,43.21,43.16,43.17,19070.0,37.5212,37.5212,37.4778,37.4865,19070.0
2017-06-08 14:50:00,43.19,43.22,43.19,43.19,68230.0,37.5039,37.5299,37.5039,37.5039,68230.0
2017-06-08 14:55:00,43.19,43.28,43.19,43.28,16928.0,37.5039,37.582,37.5039,37.582,16928.0
2017-06-08 15:00:00,43.29,43.32,43.29,43.32,27590.0,37.5907,37.6168,37.5907,37.6168,27590.0
2017-06-08 15:05:00,43.32,43.34,43.29,43.34,23700.0,37.6168,37.6341,37.5907,37.6341,23700.0
2017-06-08 15:10:00,43.34,43.35,43.3,43.33,24408.0,37.6341,37.6428,37.5994,37.6254,24408.0
2017-06-08 15:15:00,43.33,43.37,43.31,43.34,45622.0,37.6254,37.6602,37.6081,37.6341,45622.0
2017-06-08 15:20:00,43.35,43.38,43.35,43.38,27254.0,37.6428,37.6689,37.6428,37.6689,27254.0
2017-06-08 15:25:00,43.38,43.38,43.35,43.35,27340.0,37.6689,37.6689,37.6428,37.6428,27340.0
2017-06-08 15:30:00,43.35,43.37,43.32,43.35,34532.0,37.6428,37.6602,37.6168,37.6428,34532.0
2017-06-08 15:35:00,43.35,43.37,43.34,43.35,54254.0,37.6428,37.6602,37.6341,37.6428,54254.0
2017-06-08 15:40:00,43.35,43.37,43.33,43.33,95916.0,37.6428,37.6602,37.6254,37.6254,95916.0
2017-06-08 15:45:00,43.33,43.36,43.32,43.33,92482.0,37.6254,37.6515,37.6168,37.6254,92482.0
2017-06-08 15:50:00,43.33,43.45,43.33,43.42,259978.0,37.6254,37.7296,37.6254,37.7036,259978.0
2017-06-08 15:55:00,43.42,43.44,43.4,43.43,243992.0,37.7036,37.721,37.6862,37.7123,243992.0
2017-06-09 09:30:00,43.63,43.74,43.55,43.72,105806.0,37.8859,37.9815,37.8165,37.9641,105806.0
2017-06-09 09:35:00,43.74,43.74,43.6,43.68,77156.0,37.9815,37.9815,37.8599,37.9294,77156.0
2017-06-09 09:40:00,43.69,43.69,43.6,43.63,23968.0,37.938,37.938,37.8599,37.8859,23968.0
2017-06-09 09:45:00,43.62,43.66,43.6,43.63,16040.0,37.8773,37.912,37.8599,37.8859,16040.0
2017-06-09 09:50:00,43.65,43.65,43.47,43.47,37680.0,37.9033,37.9033,37.747,37.747,37680.0
2017-06-09 09:55:00,43.47,43.51,43.4,43.48,47000.0,37.747,37.7817,37.6862,37.7557,47000.0
2017-06-09 10:00:00,43.48,43.53,43.43,43.48,38528.0,37.7557,37.7991,37.7123,37.7557,38528.0
2017-06-09 10:05:00,43.45,43.49,43.45,43.47,25906.0,37.7296,37.7644,37.7296,37.747,25906.0
2017-06-09 10:10:00,43.48,43.54,43.48,43.51,14778.0,37.7557,37.8078,37.7557,37.7817,14778.0
2017-06-09 10:15:00,43.52,43.56,43.49,43.55,33950.0,37.7904,37.8252,37.7644,37.8165,33950.0
2017-06-09 10:20:00,43.55,43.56,43.44,43.48,15000.0,37.8165,37.8252,37.721,37.7557,15000.0
2017-06-09 10:25:00,43.51,43.51,43.45,43.49,17368.0,37.7817,37.7817,37.7296,37.7644,17368.0
2017-06-09 10:30:00,43.48,43.58,43.46,43.57,12316.0,37.7557,37.8425,37.7383,37.8338,12316.0
2017-06-09 10:35:00,43.57,43.64,43.56,43.64,23190.0,37.8338,37.8946,37.8252,37.8946,23190.0
2017-06-09 10:40:00,43.63,43.63,43.57,43.58,19854.0,37.8859,37.8859,37.8338,37.8425,19854.0
2017-06-09 10:45:00,43.58,43.58,43.51,43.55,14502.0,37.8425,37.8425,37.7817,37.8165,14502.0
2017-06-09 10:50:00,43.54,43.55,43.5,43.55,14442.0,37.8078,37.8165,37.7731,37.8165,14442.0
2017-06-09 10:55:00,43.54,43.55,43.49,43.51,29994.0,37.8078,37.8165,37.7644,37.7817,29994.0
2017-06-09 11:00:00,43.5,43.51,43.47,43.48,13016.0,37.7731,37.7817,37.747,37.7557,13016.0
2017-06-09 11:05:00,43.49,43.52,43.48,43.49,13600.0,37.7644,37.7904,37.7557,37.7644,13600.0
2017-06-09 11:10:00,43.49,43.49,43.35,43.35,97440.0,37.7644,37.7644,37.6428,37.6428,97440.0
2017-06-09 11:15:00,43.35,43.37,43.27,43.27,98396.0,37.6428,37.6602,37.5733,37.5733,98396.0
2017-06-09 11:20:00,43.27,43.28,43.13,43.13,45668.0,37.5733,37.582,37.4518,37.4518,45668.0
2017-06-09 11:25:00,43.14,43.22,43.14,43.21,45068.0,37.4605,37.5299,37.4605,37.5212,45068.0
2017-06-09 11:30:00,43.23,43.35,43.23,43.35,24100.0,37.5386,37.6428,37.5386,37.6428,24100.0
2017-06-09 11:35:00,43.35,43.35,43.22,43.23,15350.0,37.6428,37.6428,37.5299,37.5386,15350.0
2017-06-09 11:40:00,43.23,43.34,43.22,43.33,24200.0,37.5386,37.6341,37.5299,37.6254,24200.0
2017-06-09 11:45:00,43.33,43.38,43.32,43.33,33220.0,37.6254,37.6689,37.6168,37.6254,33220.0
2017-06-09 11:50:00,43.34,43.34,43.29,43.3,10340.0,37.6341,37.6341,37.5907,37.5994,10340.0
2017-06-09 11:55:00,43.3,43.38,43.29,43.3,19550.0,37.5994,37.6689,37.5907,37.5994,19550.0
2017-06-09 12:00:00,43.31,43.31,43.19,43.19,36114.0,37.6081,37.6081,37.5039,37.5039,36114.0
2017-06-09 12:05:00,43.2,43.21,43.12,43.13,42900.0,37.5126,37.5212,37.4431,37.4518,42900.0
2017-06-09 12:10:00,43.15,43.15,43.0,43.01,69260.0,37.4691,37.4691,37.3389,37.3476,69260.0
2017-06-09 12:15:00,43.0,43.01,42.85,42.86,82830.0,37.3389,37.3476,37.2086,37.2173,82830.0
2017-06-09 12:20:00,42.87,42.88,42.84,42.85,39962.0,37.226,37.2347,37.2,37.2086,39962.0
2017-06-09 12:25:00,42.87,42.87,42.74,42.79,32616.0,37.226,37.226,37.1131,37.1565,32616.0
2017-06-09 12:30:00,42.8,42.81,42.73,42.73,44392.0,37.1652,37.1739,37.1044,37.1044,44392.0
2017-06-09 12:35:00,42.73,42.76,42.46,42.56,198938.0,37.1044,37.1305,36.87,36.9568,198938.0
2017-06-09 12:40:00,42.57,42.68,42.48,42.62,55078.0,36.9655,37.061,36.8873,37.0089,55078.0
2017-06-09 12:45:00,42.6,42.6,42.46,42.55,32398.0,36.9916,36.9916,36.87,36.9481,32398.0
2017-06-09 12:50:00,42.53,42.58,42.46,42.55,32416.0,36.9308,36.9742,36.87,36.9481,32416.0
2017-06-09 12:55:00,42.58,42.58,42.38,42.38,52828.0,36.9742,36.9742,36.8005,36.8005,52828.0
2017-06-09 13:00:00,42.37,42.44,42.19,42.22,114358.0,36.7918,36.8526,36.6355,36.6616,114358.0
2017-06-09 13:05:00,42.19,42.27,42.14,42.14,84652.0,36.6355,36.705,36.5921,36.5921,84652.0
2017-06-09 13:10:00,42.14,42.14,41.96,42.0,86912.0,36.5921,36.5921,36.4358,36.4705,86912.0
2017-06-09 13:15:00,41.98,42.0,41.72,41.92,91862.0,36.4532,36.4705,36.2274,36.4011,91862.0
2017-06-09 13:20:00,41.94,42.08,41.88,42.03,81414.0,36.4184,36.54,36.3663,36.4966,81414.0
2017-06-09 13:25:00,42.04,42.12,42.02,42.02,43884.0,36.5053,36.5747,36.4879,36.4879,43884.0
2017-06-09 13:30:00,42.02,42.06,41.94,41.98,38910.0,36.4879,36.5226,36.4184,36.4532,38910.0
2017-06-09 13:35:00,41.98,41.98,41.75,41.81,43766.0,36.4532,36.4532,36.2535,36.3056,43766.0
2017-06-09 13:40:00,41.81,41.91,41.81,41.87,23686.0,36.3056,36.3924,36.3056,36.3577,23686.0
2017-06-09 13:45:00,41.88,41.9,41.67,41.7,61770.0,36.3663,36.3837,36.184,36.21,61770.0
2017-06-09 13:50:00,41.71,41.8,41.62,41.62,55186.0,36.2187,36.2969,36.1406,36.1406,55186.0
2017-06-09 13:55:00,41.63,41.68,41.57,41.59,63602.0,36.1493,36.1927,36.0972,36.1145,63602.0
2017-06-09 14:00:00,41.59,41.67,41.56,41.67,47684.0,36.1145,36.184,36.0885,36.184,47684.0
2017-06-09 14:05:00,41.67,41.7,41.62,41.67,62402.0,36.184,36.21,36.1406,36.184,62402.0
2017-06-09 14:10:00,41.67,41.68,41.51,41.59,66910.0,36.184,36.1927,36.0451,36.1145,66910.0
2017-06-09 14:15:00,41.6,41.71,41.57,41.69,42976.0,36.1232,36.2187,36.0972,36.2014,42976.0
2017-06-09 14:20:00,41.67,41.76,41.66,41.67,58882.0,36.184,36.2621,36.1753,36.184,58882.0
2017-06-09 14:25:00,41.66,41.67,41.54,41.57,75668.0,36.1753,36.184,36.0711,36.0972,75668.0
2017-06-09 14:30:00,41.56,41.61,41.41,41.44,46686.0,36.0885,36.1319,35.9582,35.9843,46686.0
2017-06-09 14:35:00,41.45,41.45,41.29,41.41,113318.0,35.993,35.993,35.854,35.9582,113318.0
2017-06-09 14:40:00,41.4,41.42,41.25,41.29,100266.0,35.9495,35.9669,35.8193,35.854,100266.0
2017-06-09 14:45:00,41.27,41.34,40.87,40.87,142598.0,35.8367,35.8974,35.4893,35.4893,142598.0
2017-06-09 14:50:00,40.87,41.24,40.86,41.2,88132.0,35.4893,35.8106,35.4806,35.7759,88132.0
2017-06-09 14:55:00,41.22,41.32,41.17,41.23,40006.0,35.7932,35.8801,35.7498,35.8019,40006.0
2017-06-09 15:00:00,41.23,41.58,41.23,41.55,151720.0,35.8019,36.1058,35.8019,36.0798,151720.0
2017-06-09 15:05:00,41.54,41.73,41.45,41.73,107884.0,36.0711,36.2361,35.993,36.2361,107884.0
2017-06-09 15:10:00,41.72,41.85,41.66,41.79,75392.0,36.2274,36.3403,36.1753,36.2882,75392.0
2017-06-09 15:15:00,41.79,41.92,41.73,41.89,102982.0,36.2882,36.4011,36.2361,36.375,102982.0
2017-06-09 15:20:00,41.87,41.9,41.79,41.89,64724.0,36.3577,36.3837,36.2882,36.375,64724.0
2017-06-09 15:25:00,41.88,41.91,41.67,41.8,73386.0,36.3663,36.3924,36.184,36.2969,73386.0
2017-06-09 15:30:00,41.79,41.79,41.6,41.67,81690.0,36.2882,36.2882,36.1232,36.184,81690.0
2017-06-09 15:35:00,41.7,41.74,41.63,41.65,68844.0,36.21,36.2448,36.1493,36.1666,68844.0
2017-06-09 15:40:00,41.63,41.64,41.54,41.58,110646.0,36.1493,36.1579,36.0711,36.1058,110646.0
2017-06-09 15:45:00,41.58,41.68,41.56,41.59,105616.0,36.1058,36.1927,36.0885,36.1145,105616.0
2017-06-09 15:50:00,41.6,41.76,41.6,41.72,165244.0,36.1232,36.2621,36.1232,36.2274,165244.0
2017-06-09 15:55:00,41.73,41.76,41.69,41.74,260606.0,36.2361,36.2621,36.2014,36.2448,260606.0
2017-06-12 09:30:00,40.92,41.1,40.62,41.1,265258.0,35.5327,35.689,35.2722,35.689,265258.0
2017-06-12 09:35:00,41.12,41.4,40.8,40.81,157304.0,35.7064,35.9495,35.4285,35.4372,157304.0
2017-06-12 09:40:00,40.76,41.0,40.19,40.33,312724.0,35.3938,35.6022,34.8988,35.0204,312724.0
2017-06-12 09:45:00,40.4,40.59,40.22,40.33,252896.0,35.0812,35.2462,34.9249,35.0204,252896.0
2017-06-12 09:50:00,40.3,40.8,40.15,40.67,129606.0,34.9944,35.4285,34.8641,35.3156,129606.0
2017-06-12 09:55:00,40.63,40.77,40.45,40.69,89298.0,35.2809,35.4025,35.1246,35.333,89298.0
2017-06-12 10:00:00,40.63,40.97,40.49,40.86,215648.0,35.2809,35.5761,35.1593,35.4806,215648.0
2017-06-12 10:05:00,40.85,40.85,40.3,40.32,132418.0,35.4719,35.4719,34.9944,35.0117,132418.0
2017-06-12 10:10:00,40.31,40.73,40.3,40.66,193264.0,35.003,35.3677,34.9944,35.307,193264.0
2017-06-12 10:15:00,40.69,40.88,40.57,40.8,96360.0,35.333,35.498,35.2288,35.4285,96360.0
2017-06-12 10:20:00,40.79,40.83,40.63,40.8,176212.0,35.4198,35.4546,35.2809,35.4285,176212.0
2017-06-12 10:25:00,40.79,40.79,40.52,40.57,136260.0,35.4198,35.4198,35.1854,35.2288,136260.0
2017-06-12 10:30:00,40.57,40.65,40.45,40.48,80466.0,35.2288,35.2983,35.1246,35.1507,80466.0
2017-06-12 10:35:00,40.49,40.82,40.46,40.81,99356.0,35.1593,35.4459,35.1333,35.4372,99356.0
2017-06-12 10:40:00,40.79,41.06,40.74,40.96,53778.0,35.4198,35.6543,35.3764,35.5675,53778.0
2017-06-12 10:45:00,40.96,41.1,40.9,41.01,56116.0,35.5675,35.689,35.5154,35.6109,56116.0
2017-06-12 10:50:00,41.01,41.04,40.93,40.96,87876.0,35.6109,35.6369,35.5414,35.5675,87876.0
2017-06-12 10:55:00,40.95,41.0,40.87,40.99,44956.0,35.5588,35.6022,35.4893,35.5935,44956.0
2017-06-12 11:00:00,40.99,41.02,40.95,41.0,84958.0,35.5935,35.6196,35.5588,35.6022,84958.0
2017-06-12 11:05:00,41.01,41.23,40.97,41.15,203926.0,35.6109,35.8019,35.5761,35.7324,203926.0
2017-06-12 11:10:00,41.13,41.29,41.12,41.27,126794.0,35.7151,35.854,35.7064,35.8367,126794.0
2017-06-12 11:15:00,41.25,41.39,41.13,41.25,141554.0,35.8193,35.9409,35.7151,35.8193,141554.0
2017-06-12 11:20:00,41.26,41.37,41.17,41.31,122818.0,35.828,35.9235,35.7498,35.8714,122818.0
2017-06-12 11:25:00,41.33,41.49,41.33,41.42,70086.0,35.8888,36.0277,35.8888,35.9669,70086.0
2017-06-12 11:30:00,41.44,41.52,41.32,41.4,43866.0,35.9843,36.0537,35.8801,35.9495,43866.0
2017-06-12 11:35:00,41.42,41.53,41.37,41.37,48770.0,35.9669,36.0624,35.9235,35.9235,48770.0
2017-06-12 11:40:00,41.35,41.43,41.13,41.2,44020.0,35.9061,35.9756,35.7151,35.7759,44020.0
2017-06-12 11:45:00,41.19,41.28,41.1,41.12,60782.0,35.7672,35.8453,35.689,35.7064,60782.0
2017-06-12 11:50:00,41.08,41.09,41.01,41.04,39138.0,35.6717,35.6803,35.6109,35.6369,39138.0
2017-06-12 11:55:00,41.05,41.12,41.01,41.1,57566.0,35.6456,35.7064,35.6109,35.689,57566.0
2017-06-12 12:00:00,41.1,41.12,41.04,41.08,68546.0,35.689,35.7064,35.6369,35.6717,68546.0
2017-06-12 12:05:00,41.07,41.1,40.98,41.1,66906.0,35.663,35.689,35.5848,35.689,66906.0
2017-06-12 12:10:00,41.09,41.25,41.08,41.24,39398.0,35.6803,35.8193,35.6717,35.8106,39398.0
2017-06-12 12:15:00,41.24,41.32,41.23,41.29,49630.0,35.8106,35.8801,35.8019,35.854,49630.0
2017-06-12 12:20:00,41.27,41.33,41.15,41.17,33854.0,35.8367,35.8888,35.7324,35.7498,33854.0
2017-06-12 12:25:00,41.17,41.19,41.06,41.13,30662.0,35.7498,35.7672,35.6543,35.7151,30662.0
2017-06-12 12:30:00,41.14,41.27,41.13,41.25,64518.0,35.7238,35.8367,35.7151,35.8193,64518.0
2017-06-12 12:35:00,41.24,41.4,41.2,41.38,45270.0,35.8106,35.9495,35.7759,35.9322,45270.0
2017-06-12 12:40:00,41.39,41.39,41.3,41.34,35142.0,35.9409,35.9409,35.8627,35.8974,35142.0
2017-06-12 12:45:00,41.34,41.36,41.26,41.35,30908.0,35.8974,35.9148,35.828,35.9061,30908.0
2017-06-12 12:50:00,41.35,41.38,41.3,41.35,43914.0,35.9061,35.9322,35.8627,35.9061,43914.0
2017-06-12 12:55:00,41.35,41.35,41.09,41.13,68576.0,35.9061,35.9061,35.6803,35.7151,68576.0
2017-06-12 13:00:00,41.13,41.18,41.05,41.16,37724.0,35.7151,35.7585,35.6456,35.7411,37724.0
2017-06-12 13:05:00,41.17,41.18,41.08,41.13,28032.0,35.7498,35.7585,35.6717,35.7151,28032.0
2017-06-12 13:10:00,41.12,41.32,41.1,41.32,31300.0,35.7064,35.8801,35.689,35.8801,31300.0
2017-06-12 13:15:00,41.31,41.31,41.21,41.21,42130.0,35.8714,35.8714,35.7845,35.7845,42130.0
2017-06-12 13:20:00,41.22,41.24,41.2,41.24,32858.0,35.7932,35.8106,35.7759,35.8106,32858.0
2017-06-12 13:25:00,41.26,41.3,41.25,41.3,29852.0,35.828,35.8627,35.8193,35.8627,29852.0
2017-06-12 13:30:00,41.3,41.32,41.21,41.24,30376.0,35.8627,35.8801,35.7845,35.8106,30376.0
2017-06-12 13:35:00,41.23,41.26,41.17,41.19,34186.0,35.8019,35.828,35.7498,35.7672,34186.0
2017-06-12 13:40:00,41.2,41.24,41.19,41.21,25518.0,35.7759,35.8106,35.7672,35.7845,25518.0
2017-06-12 13:45:00,41.17,41.27,41.17,41.24,28990.0,35.7498,35.8367,35.7498,35.8106,28990.0
2017-06-12 13:50:00,41.24,41.26,41.2,41.23,35130.0,35.8106,35.828,35.7759,35.8019,35130.0
2017-06-12 13:55:00,41.22,41.22,41.16,41.18,33392.0,35.7932,35.7932,35.7411,35.7585,33392.0
2017-06-12 14:00:00,41.16,41.21,41.12,41.15,58534.0,35.7411,35.7845,35.7064,35.7324,58534.0
2017-06-12 14:05:00,41.17,41.24,41.16,41.23,39942.0,35.7498,35.8106,35.7411,35.8019,39942.0
2017-06-12 14:10:00,41.23,41.33,41.21,41.27,30940.0,35.8019,35.8888,35.7845,35.8367,30940.0
2017-06-12 14:15:00,41.26,41.31,41.26,41.26,54426.0,35.828,35.8714,35.828,35.828,54426.0
2017-06-12 14:20:00,41.25,41.4,41.22,41.22,127424.0,35.8193,35.9495,35.7932,35.7932,127424.0
2017-06-12 14:25:00,41.23,41.31,41.22,41.24,67650.0,35.8019,35.8714,35.7932,35.8106,67650.0
2017-06-12 14:30:00,41.23,41.33,41.17,41.3,113372.0,35.8019,35.8888,35.7498,35.8627,113372.0
2017-06-12 14:35:00,41.3,41.35,41.27,41.32,84734.0,35.8627,35.9061,35.8367,35.8801,84734.0
2017-06-12 14:40:00,41.33,41.47,41.21,41.44,191412.0,35.8888,36.0103,35.7845,35.9843,191412.0
2017-06-12 14:45:00,41.46,41.47,41.32,41.39,95000.0,36.0016,36.0103,35.8801,35.9409,95000.0
2017-06-12 14:50:00,41.4,41.43,41.34,41.35,75318.0,35.9495,35.9756,35.8974,35.9061,75318.0
2017-06-12 14:55:00,41.35,41.43,41.34,41.41,48140.0,35.9061,35.9756,35.8974,35.9582,48140.0
2017-06-12 15:00:00,41.41,41.44,41.35,41.41,47518.0,35.9582,35.9843,35.9061,35.9582,47518.0
2017-06-12 15:05:00,41.41,41.46,41.4,41.42,43760.0,35.9582,36.0016,35.9495,35.9669,43760.0
2017-06-12 15:10:00,41.42,41.42,41.33,41.35,32206.0,35.9669,35.9669,35.8888,35.9061,32206.0
2017-06-12 15:15:00,41.33,41.36,41.3,41.35,53250.0,35.8888,35.9148,35.8627,35.9061,53250.0
2017-06-12 15:20:00,41.35,41.4,41.35,41.35,40756.0,35.9061,35.9495,35.9061,35.9061,40756.0
2017-06-12 15:25:00,41.35,41.35,41.27,41.29,40356.0,35.9061,35.9061,35.8367,35.854,40356.0
2017-06-12 15:30:00,41.29,41.35,41.27,41.33,58810.0,35.854,35.9061,35.8367,35.8888,58810.0
2017-06-12 15:35:00,41.33,41.42,41.33,41.37,64754.0,35.8888,35.9669,35.8888,35.9235,64754.0
2017-06-12 15:40:00,41.37,41.37,41.3,41.32,62034.0,35.9235,35.9235,35.8627,35.8801,62034.0
2017-06-12 15:45:00,41.32,41.38,41.3,41.33,85944.0,35.8801,35.9322,35.8627,35.8888,85944.0
2017-06-12 15:50:00,41.38,41.51,41.33,41.46,158710.0,35.9322,36.0451,35.8888,36.0016,158710.0
2017-06-12 15:55:00,41.45,41.55,41.45,41.54,214828.0,35.993,36.0798,35.993,36.0711,214828.0
2017-06-13 09:30:00,41.82,42.25,41.73,42.12,138094.0,36.3142,36.6876,36.2361,36.5747,138094.0
2017-06-13 09:35:00,42.16,42.22,41.82,41.88,95322.0,36.6095,36.6616,36.3142,36.3663,95322.0
2017-06-13 09:40:00,41.94,42.01,41.88,41.95,282900.0,36.4184,36.4792,36.3663,36.4271,282900.0
2017-06-13 09:45:00,41.94,42.02,41.81,41.98,77528.0,36.4184,36.4879,36.3056,36.4532,77528.0
2017-06-13 09:50:00,41.98,42.0,41.84,41.85,87840.0,36.4532,36.4705,36.3316,36.3403,87840.0
2017-06-13 09:55:00,41.85,41.94,41.73,41.77,153354.0,36.3403,36.4184,36.2361,36.2708,153354.0
2017-06-13 10:00:00,41.77,41.88,41.72,41.72,82108.0,36.2708,36.3663,36.2274,36.2274,82108.0
2017-06-13 10:05:00,41.72,41.74,41.62,41.73,31588.0,36.2274,36.2448,36.1406,36.2361,31588.0
2017-06-13 10:10:00,41.71,41.75,41.66,41.71,50390.0,36.2187,36.2535,36.1753,36.2187,50390.0
2017-06-13 10:15:00,41.7,41.71,41.58,41.6,30320.0,36.21,36.2187,36.1058,36.1232,30320.0
2017-06-13 10:20:00,41.6,41.63,41.51,41.51,37588.0,36.1232,36.1493,36.0451,36.0451,37588.0
2017-06-13 10:25:00,41.54,41.62,41.54,41.58,38892.0,36.0711,36.1406,36.0711,36.1058,38892.0
2017-06-13 10:30:00,41.59,41.67,41.56,41.6,49328.0,36.1145,36.184,36.0885,36.1232,49328.0
2017-06-13 10:35:00,41.6,41.61,41.5,41.56,60820.0,36.1232,36.1319,36.0364,36.0885,60820.0
2017-06-13 10:40:00,41.55,41.56,41.37,41.39,76554.0,36.0798,36.0885,35.9235,35.9409,76554.0
2017-06-13 10:45:00,41.39,41.42,41.29,41.35,39490.0,35.9409,35.9669,35.854,35.9061,39490.0
2017-06-13 10:50:00,41.34,41.34,41.15,41.15,92042.0,35.8974,35.8974,35.7324,35.7324,92042.0
2017-06-13 10:55:00,41.13,41.24,41.02,41.2,186506.0,35.7151,35.8106,35.6196,35.7759,186506.0
2017-06-13 11:00:00,41.21,41.37,41.16,41.33,50316.0,35.7845,35.9235,35.7411,35.8888,50316.0
2017-06-13 11:05:00,41.34,41.47,41.34,41.41,42164.0,35.8974,36.0103,35.8974,35.9582,42164.0
2017-06-13 11:10:00,41.42,41.5,41.37,41.42,41000.0,35.9669,36.0364,35.9235,35.9669,41000.0
2017-06-13 11:15:00,41.41,41.48,41.37,41.48,51292.0,35.9582,36.019,35.9235,36.019,51292.0
2017-06-13 11:20:00,41.48,41.55,41.41,41.52,44248.0,36.019,36.0798,35.9582,36.0537,44248.0
2017-06-13 11:25:00,41.52,41.6,41.49,41.6,39130.0,36.0537,36.1232,36.0277,36.1232,39130.0
2017-06-13 11:30:00,41.59,41.65,41.56,41.59,25950.0,36.1145,36.1666,36.0885,36.1145,25950.0
2017-06-13 11:35:00,41.59,41.61,41.55,41.6,43128.0,36.1145,36.1319,36.0798,36.1232,43128.0
2017-06-13 11:40:00,41.6,41.74,41.59,41.74,24316.0,36.1232,36.2448,36.1145,36.2448,24316.0
2017-06-13 11:45:00,41.74,41.79,41.73,41.78,41370.0,36.2448,36.2882,36.2361,36.2795,41370.0
2017-06-13 11:50:00,41.76,41.82,41.72,41.82,41500.0,36.2621,36.3142,36.2274,36.3142,41500.0
2017-06-13 11:55:00,41.81,41.87,41.81,41.87,37818.0,36.3056,36.3577,36.3056,36.3577,37818.0
2017-06-13 12:00:00,41.87,41.89,41.82,41.82,27566.0,36.3577,36.375,36.3142,36.3142,27566.0
2017-06-13 12:05:00,41.81,41.82,41.74,41.76,32994.0,36.3056,36.3142,36.2448,36.2621,32994.0
2017-06-13 12:10:00,41.76,41.79,41.72,41.75,13994.0,36.2621,36.2882,36.2274,36.2535,13994.0
2017-06-13 12:15:00,41.76,41.77,41.69,41.71,27754.0,36.2621,36.2708,36.2014,36.2187,27754.0
2017-06-13 12:20:00,41.73,41.73,41.62,41.63,24676.0,36.2361,36.2361,36.1406,36.1493,24676.0
2017-06-13 12:25:00,41.64,41.66,41.57,41.6,34484.0,36.1579,36.1753,36.0972,36.1232,34484.0
2017-06-13 12:30:00,41.59,41.66,41.58,41.59,16864.0,36.1145,36.1753,36.1058,36.1145,16864.0
2017-06-13 12:35:00,41.6,41.76,41.6,41.74,37356.0,36.1232,36.2621,36.1232,36.2448,37356.0
2017-06-13 12:40:00,41.75,41.8,41.74,41.77,9600.0,36.2535,36.2969,36.2448,36.2708,9600.0
2017-06-13 12:45:00,41.77,41.83,41.77,41.83,12230.0,36.2708,36.3229,36.2708,36.3229,12230.0
2017-06-13 12:50:00,41.82,41.83,41.78,41.83,18708.0,36.3142,36.3229,36.2795,36.3229,18708.0
2017-06-13 12:55:00,41.82,41.84,41.8,41.82,26730.0,36.3142,36.3316,36.2969,36.3142,26730.0
2017-06-13 13:00:00,41.82,41.82,41.73,41.75,12468.0,36.3142,36.3142,36.2361,36.2535,12468.0
2017-06-13 13:05:00,41.74,41.76,41.73,41.73,5398.0,36.2448,36.2621,36.2361,36.2361,5398.0
2017-06-13 13:10:00,41.73,41.8,41.73,41.8,8170.0,36.2361,36.2969,36.2361,36.2969,8170.0
2017-06-13 13:15:00,41.81,41.83,41.79,41.81,10930.0,36.3056,36.3229,36.2882,36.3056,10930.0
2017-06-13 13:20:00,41.81,41.85,41.78,41.85,11398.0,36.3056,36.3403,36.2795,36.3403,11398.0
2017-06-13 13:25:00,41.84,41.86,41.8,41.86,14808.0,36.3316,36.349,36.2969,36.349,14808.0
2017-06-13 13:30:00,41.86,41.88,41.85,41.88,12648.0,36.349,36.3663,36.3403,36.3663,12648.0
2017-06-13 13:35:00,41.88,41.88,41.85,41.87,12376.0,36.3663,36.3663,36.3403,36.3577,12376.0
2017-06-13 13:40:00,41.88,41.88,41.77,41.77,41906.0,36.3663,36.3663,36.2708,36.2708,41906.0
2017-06-13 13:45:00,41.79,41.79,41.65,41.69,25118.0,36.2882,36.2882,36.1666,36.2014,25118.0
2017-06-13 13:50:00,41.69,41.73,41.67,41.72,24454.0,36.2014,36.2361,36.184,36.2274,24454.0
2017-06-13 13:55:00,41.72,41.72,41.68,41.71,38288.0,36.2274,36.2274,36.1927,36.2187,38288.0
2017-06-13 14:00:00,41.7,41.7,41.63,41.64,22112.0,36.21,36.21,36.1493,36.1579,22112.0
2017-06-13 14:05:00,41.65,41.68,41.62,41.63,36196.0,36.1666,36.1927,36.1406,36.1493,36196.0
2017-06-13 14:10:00,41.63,41.65,41.54,41.56,39268.0,36.1493,36.1666,36.0711,36.0885,39268.0
2017-06-13 14:15:00,41.56,41.58,41.52,41.52,47946.0,36.0885,36.1058,36.0537,36.0537,47946.0
2017-06-13 14:20:00,41.53,41.57,41.52,41.56,60108.0,36.0624,36.0972,36.0537,36.0885,60108.0
2017-06-13 14:25:00,41.57,41.59,41.54,41.54,37736.0,36.0972,36.1145,36.0711,36.0711,37736.0
2017-06-13 14:30:00,41.54,41.59,41.52,41.55,30820.0,36.0711,36.1145,36.0537,36.0798,30820.0
2017-06-13 14:35:00,41.54,41.6,41.54,41.59,25722.0,36.0711,36.1232,36.0711,36.1145,25722.0
2017-06-13 14:40:00,41.59,41.6,41.56,41.59,40794.0,36.1145,36.1232,36.0885,36.1145,40794.0
2017-06-13 14:45:00,41.59,41.6,41.54,41.54,72214.0,36.1145,36.1232,36.0711,36.0711,72214.0
2017-06-13 14:50:00,41.54,41.6,41.54,41.57,82618.0,36.0711,36.1232,36.0711,36.0972,82618.0
2017-06-13 14:55:00,41.57,41.58,41.54,41.57,104462.0,36.0972,36.1058,36.0711,36.0972,104462.0
2017-06-13 15:00:00,41.57,41.57,41.55,41.56,86996.0,36.0972,36.0972,36.0798,36.0885,86996.0
2017-06-13 15:05:00,41.56,41.57,41.5,41.52,80076.0,36.0885,36.0972,36.0364,36.0537,80076.0
2017-06-13 15:10:00,41.52,41.52,41.51,41.51,80978.0,36.0537,36.0537,36.0451,36.0451,80978.0
2017-06-13 15:15:00,41.51,41.52,41.51,41.52,49764.0,36.0451,36.0537,36.0451,36.0537,49764.0
2017-06-13 15:20:00,41.52,41.54,41.51,41.53,119196.0,36.0537,36.0711,36.0451,36.0624,119196.0
2017-06-13 15:25:00,41.52,41.62,41.52,41.62,80630.0,36.0537,36.1406,36.0537,36.1406,80630.0
2017-06-13 15:30:00,41.6,41.66,41.6,41.65,42800.0,36.1232,36.1753,36.1232,36.1666,42800.0
2017-06-13 15:35:00,41.65,41.77,41.65,41.72,94572.0,36.1666,36.2708,36.1666,36.2274,94572.0
2017-06-13 15:40:00,41.72,41.75,41.69,41.74,55058.0,36.2274,36.2535,36.2014,36.2448,55058.0
2017-06-13 15:45:00,41.74,41.79,41.71,41.77,285536.0,36.2448,36.2882,36.2187,36.2708,285536.0
2017-06-13 15:50:00,41.77,41.8,41.72,41.74,174908.0,36.2708,36.2969,36.2274,36.2448,174908.0
2017-06-13 15:55:00,41.74,41.77,41.71,41.77,331824.0,36.2448,36.2708,36.2187,36.2708,331824.0
2017-06-14 09:30:00,41.95,42.05,41.83,41.91,41576.0,36.4271,36.514,36.3229,36.3924,41576.0
2017-06-14 09:35:00,41.84,41.86,41.63,41.63,16950.0,36.3316,36.349,36.1493,36.1493,16950.0
2017-06-14 09:40:00,41.63,41.7,41.61,41.65,11960.0,36.1493,36.21,36.1319,36.1666,11960.0
2017-06-14 09:45:00,41.69,41.8,41.69,41.74,25700.0,36.2014,36.2969,36.2014,36.2448,25700.0
2017-06-14 09:50:00,41.74,41.79,41.68,41.7,22912.0,36.2448,36.2882,36.1927,36.21,22912.0
2017-06-14 09:55:00,41.7,41.81,41.68,41.68,18786.0,36.21,36.3056,36.1927,36.1927,18786.0
2017-06-14 10:00:00,41.68,41.77,41.67,41.71,27412.0,36.1927,36.2708,36.184,36.2187,27412.0
2017-06-14 10:05:00,41.74,41.74,41.67,41.69,31906.0,36.2448,36.2448,36.184,36.2014,31906.0
2017-06-14 10:10:00,41.7,41.71,41.55,41.56,64690.0,36.21,36.2187,36.0798,36.0885,64690.0
2017-06-14 10:15:00,41.56,41.63,41.54,41.6,135996.0,36.0885,36.1493,36.0711,36.1232,135996.0
2017-06-14 10:20:00,41.6,41.65,41.57,41.58,53976.0,36.1232,36.1666,36.0972,36.1058,53976.0
2017-06-14 10:25:00,41.59,41.66,41.57,41.57,32308.0,36.1145,36.1753,36.0972,36.0972,32308.0
2017-06-14 10:30:00,41.6,41.7,41.57,41.62,24284.0,36.1232,36.21,36.0972,36.1406,24284.0
2017-06-14 10:35:00,41.58,41.65,41.56,41.65,26304.0,36.1058,36.1666,36.0885,36.1666,26304.0
2017-06-14 10:40:00,41.65,41.68,41.61,41.66,26348.0,36.1666,36.1927,36.1319,36.1753,26348.0
2017-06-14 10:45:00,41.66,41.67,41.6,41.65,39554.0,36.1753,36.184,36.1232,36.1666,39554.0
2017-06-14 10:50:00,41.65,41.68,41.62,41.65,43548.0,36.1666,36.1927,36.1406,36.1666,43548.0
2017-06-14 10:55:00,41.65,41.67,41.56,41.6,26622.0,36.1666,36.184,36.0885,36.1232,26622.0
2017-06-14 11:00:00,41.59,41.6,41.52,41.55,22122.0,36.1145,36.1232,36.0537,36.0798,22122.0
2017-06-14 11:05:00,41.54,41.55,41.48,41.52,26190.0,36.0711,36.0798,36.019,36.0537,26190.0
2017-06-14 11:10:00,41.52,41.59,41.52,41.53,24082.0,36.0537,36.1145,36.0537,36.0624,24082.0
2017-06-14 11:15:00,41.54,41.6,41.54,41.59,23488.0,36.0711,36.1232,36.0711,36.1145,23488.0
2017-06-14 11:20:00,41.6,41.66,41.59,41.61,29408.0,36.1232,36.1753,36.1145,36.1319,29408.0
2017-06-14 11:25:00,41.61,41.61,41.54,41.59,24386.0,36.1319,36.1319,36.0711,36.1145,24386.0
2017-06-14 11:30:00,41.6,41.6,41.56,41.59,37470.0,36.1232,36.1232,36.0885,36.1145,37470.0
2017-06-14 11:35:00,41.59,41.62,41.56,41.6,33856.0,36.1145,36.1406,36.0885,36.1232,33856.0
2017-06-14 11:40:00,41.6,41.65,41.58,41.58,19948.0,36.1232,36.1666,36.1058,36.1058,19948.0
2017-06-14 11:45:00,41.56,41.6,41.56,41.6,35438.0,36.0885,36.1232,36.0885,36.1232,35438.0
2017-06-14 11:50:00,41.6,41.74,41.59,41.73,15424.0,36.1232,36.2448,36.1145,36.2361,15424.0
2017-06-14 11:55:00,41.75,41.77,41.7,41.77,20224.0,36.2535,36.2708,36.21,36.2708,20224.0
2017-06-14 12:00:00,41.75,41.84,41.75,41.8,15182.0,36.2535,36.3316,36.2535,36.2969,15182.0
2017-06-14 12:05:00,41.81,41.84,41.73,41.74,18890.0,36.3056,36.3316,36.2361,36.2448,18890.0
2017-06-14 12:10:00,41.72,41.73,41.65,41.7,15192.0,36.2274,36.2361,36.1666,36.21,15192.0
2017-06-14 12:15:00,41.68,41.69,41.6,41.67,15740.0,36.1927,36.2014,36.1232,36.184,15740.0
2017-06-14 12:20:00,41.67,41.69,41.63,41.65,11720.0,36.184,36.2014,36.1493,36.1666,11720.0
2017-06-14 12:25:00,41.65,41.78,41.65,41.75,24650.0,36.1666,36.2795,36.1666,36.2535,24650.0
2017-06-14 12:30:00,41.76,41.77,41.74,41.75,21532.0,36.2621,36.2708,36.2448,36.2535,21532.0
2017-06-14 12:35:00,41.76,41.77,41.74,41.75,11606.0,36.2621,36.2708,36.2448,36.2535,11606.0
2017-06-14 12:40:00,41.76,41.79,41.74,41.76,12348.0,36.2621,36.2882,36.2448,36.2621,12348.0
2017-06-14 12:45:00,41.76,41.79,41.74,41.77,12176.0,36.2621,36.2882,36.2448,36.2708,12176.0
2017-06-14 12:50:00,41.77,41.77,41.7,41.72,14442.0,36.2708,36.2708,36.21,36.2274,14442.0
2017-06-14 12:55:00,41.73,41.74,41.62,41.62,16776.0,36.2361,36.2448,36.1406,36.1406,16776.0
2017-06-14 13:00:00,41.6,41.7,41.6,41.69,10178.0,36.1232,36.21,36.1232,36.2014,10178.0
2017-06-14 13:05:00,41.68,41.7,41.63,41.63,9400.0,36.1927,36.21,36.1493,36.1493,9400.0
2017-06-14 13:10:00,41.63,41.65,41.62,41.62,14304.0,36.1493,36.1666,36.1406,36.1406,14304.0
2017-06-14 13:15:00,41.61,41.63,41.58,41.58,12932.0,36.1319,36.1493,36.1058,36.1058,12932.0
2017-06-14 13:20:00,41.58,41.59,41.55,41.56,13060.0,36.1058,36.1145,36.0798,36.0885,13060.0
2017-06-14 13:25:00,41.56,41.57,41.53,41.53,10246.0,36.0885,36.0972,36.0624,36.0624,10246.0
2017-06-14 13:30:00,41.53,41.53,41.48,41.51,52532.0,36.0624,36.0624,36.019,36.0451,52532.0
2017-06-14 13:35:00,41.51,41.51,41.44,41.45,34408.0,36.0451,36.0451,35.9843,35.993,34408.0
2017-06-14 13:40:00,41.45,41.47,41.43,41.44,21700.0,35.993,36.0103,35.9756,35.9843,21700.0
2017-06-14 13:45:00,41.44,41.45,41.42,41.44,17748.0,35.9843,35.993,35.9669,35.9843,17748.0
2017-06-14 13:50:00,41.43,41.44,41.41,41.42,14864.0,35.9756,35.9843,35.9582,35.9669,14864.0
2017-06-14 13:55:00,41.43,41.43,41.37,41.41,19862.0,35.9756,35.9756,35.9235,35.9582,19862.0
2017-06-14 14:00:00,41.42,41.43,41.31,41.39,32002.0,35.9669,35.9756,35.8714,35.9409,32002.0
2017-06-14 14:05:00,41.4,41.46,41.39,41.43,71346.0,35.9495,36.0016,35.9409,35.9756,71346.0
2017-06-14 14:10:00,41.44,41.49,41.38,41.48,29614.0,35.9843,36.0277,35.9322,36.019,29614.0
2017-06-14 14:15:00,41.47,41.48,41.27,41.38,23274.0,36.0103,36.019,35.8367,35.9322,23274.0
2017-06-14 14:20:00,41.36,41.45,41.36,41.41,12852.0,35.9148,35.993,35.9148,35.9582,12852.0
2017-06-14 14:25:00,41.41,41.45,41.4,41.44,28994.0,35.9582,35.993,35.9495,35.9843,28994.0
2017-06-14 14:30:00,41.44,41.45,41.37,41.4,17066.0,35.9843,35.993,35.9235,35.9495,17066.0
2017-06-14 14:35:00,41.41,41.42,41.23,41.31,26576.0,35.9582,35.9669,35.8019,35.8714,26576.0
2017-06-14 14:40:00,41.32,41.34,41.11,41.16,45156.0,35.8801,35.8974,35.6977,35.7411,45156.0
2017-06-14 14:45:00,41.17,41.17,41.04,41.1,35596.0,35.7498,35.7498,35.6369,35.689,35596.0
2017-06-14 14:50:00,41.08,41.19,41.06,41.16,21536.0,35.6717,35.7672,35.6543,35.7411,21536.0
2017-06-14 14:55:00,41.15,41.18,41.09,41.1,28928.0,35.7324,35.7585,35.6803,35.689,28928.0
2017-06-14 15:00:00,41.1,41.14,41.04,41.12,38588.0,35.689,35.7238,35.6369,35.7064,38588.0
2017-06-14 15:05:00,41.11,41.11,41.01,41.02,43486.0,35.6977,35.6977,35.6109,35.6196,43486.0
2017-06-14 15:10:00,41.01,41.01,40.69,40.75,74066.0,35.6109,35.6109,35.333,35.3851,74066.0
2017-06-14 15:15:00,40.74,40.84,40.7,40.83,92704.0,35.3764,35.4633,35.3417,35.4546,92704.0
2017-06-14 15:20:00,40.82,40.91,40.79,40.91,81364.0,35.4459,35.524,35.4198,35.524,81364.0
2017-06-14 15:25:00,40.88,40.96,40.84,40.91,48136.0,35.498,35.5675,35.4633,35.524,48136.0
2017-06-14 15:30:00,40.9,40.97,40.87,40.96,84502.0,35.5154,35.5761,35.4893,35.5675,84502.0
2017-06-14 15:35:00,40.98,41.02,40.94,41.01,62286.0,35.5848,35.6196,35.5501,35.6109,62286.0
2017-06-14 15:40:00,41.02,41.02,40.9,40.96,107402.0,35.6196,35.6196,35.5154,35.5675,107402.0
2017-06-14 15:45:00,40.96,41.02,40.95,41.02,79642.0,35.5675,35.6196,35.5588,35.6196,79642.0
2017-06-14 15:50:00,41.02,41.1,41.01,41.07,321376.0,35.6196,35.689,35.6109,35.663,321376.0
2017-06-14 15:55:00,41.08,41.16,41.07,41.15,234118.0,35.6717,35.7411,35.663,35.7324,234118.0
2017-06-15 09:30:00,40.53,40.75,40.5,40.62,76870.0,35.1941,35.3851,35.168,35.2722,76870.0
2017-06-15 09:35:00,40.62,40.85,40.62,40.69,123584.0,35.2722,35.4719,35.2722,35.333,123584.0
2017-06-15 09:40:00,40.69,40.79,40.6,40.6,41424.0,35.333,35.4198,35.2549,35.2549,41424.0
2017-06-15 09:45:00,40.58,40.65,40.51,40.63,53064.0,35.2375,35.2983,35.1767,35.2809,53064.0
2017-06-15 09:50:00,40.65,40.85,40.65,40.84,51124.0,35.2983,35.4719,35.2983,35.4633,51124.0
2017-06-15 09:55:00,40.83,40.83,40.71,40.78,39708.0,35.4546,35.4546,35.3504,35.4112,39708.0
2017-06-15 10:00:00,40.74,40.84,40.7,40.74,21528.0,35.3764,35.4633,35.3417,35.3764,21528.0
2017-06-15 10:05:00,40.74,40.75,40.52,40.58,42652.0,35.3764,35.3851,35.1854,35.2375,42652.0
2017-06-15 10:10:00,40.58,40.6,40.5,40.55,35366.0,35.2375,35.2549,35.168,35.2114,35366.0
2017-06-15 10:15:00,40.54,40.57,40.45,40.48,49986.0,35.2028,35.2288,35.1246,35.1507,49986.0
2017-06-15 10:20:00,40.47,40.51,40.4,40.4,44358.0,35.142,35.1767,35.0812,35.0812,44358.0
2017-06-15 10:25:00,40.43,40.46,40.35,40.45,41120.0,35.1072,35.1333,35.0378,35.1246,41120.0
2017-06-15 10:30:00,40.45,40.55,40.42,40.53,33024.0,35.1246,35.2114,35.0986,35.1941,33024.0
2017-06-15 10:35:00,40.54,40.58,40.49,40.57,55690.0,35.2028,35.2375,35.1593,35.2288,55690.0
2017-06-15 10:40:00,40.57,40.6,40.52,40.6,45602.0,35.2288,35.2549,35.1854,35.2549,45602.0
2017-06-15 10:45:00,40.6,40.69,40.56,40.68,50192.0,35.2549,35.333,35.2201,35.3243,50192.0
2017-06-15 10:50:00,40.67,40.67,40.54,40.58,30916.0,35.3156,35.3156,35.2028,35.2375,30916.0
2017-06-15 10:55:00,40.58,40.73,40.58,40.73,49806.0,35.2375,35.3677,35.2375,35.3677,49806.0
2017-06-15 11:00:00,40.69,40.79,40.68,40.7,31510.0,35.333,35.4198,35.3243,35.3417,31510.0
2017-06-15 11:05:00,40.73,40.73,40.61,40.62,16062.0,35.3677,35.3677,35.2635,35.2722,16062.0
2017-06-15 11:10:00,40.63,40.77,40.62,40.73,40610.0,35.2809,35.4025,35.2722,35.3677,40610.0
2017-06-15 11:15:00,40.74,40.81,40.74,40.79,16462.0,35.3764,35.4372,35.3764,35.4198,16462.0
2017-06-15 11:20:00,40.8,40.84,40.72,40.76,29530.0,35.4285,35.4633,35.3591,35.3938,29530.0
2017-06-15 11:25:00,40.77,40.83,40.74,40.83,80492.0,35.4025,35.4546,35.3764,35.4546,80492.0
2017-06-15 11:30:00,40.83,40.85,40.77,40.77,25478.0,35.4546,35.4719,35.4025,35.4025,25478.0
2017-06-15 11:35:00,40.79,40.8,40.74,40.74,12844.0,35.4198,35.4285,35.3764,35.3764,12844.0
2017-06-15 11:40:00,40.74,40.77,40.73,40.76,24074.0,35.3764,35.4025,35.3677,35.3938,24074.0
2017-06-15 11:45:00,40.76,40.76,40.66,40.73,19124.0,35.3938,35.3938,35.307,35.3677,19124.0
2017-06-15 11:50:00,40.71,40.72,40.65,40.68,16406.0,35.3504,35.3591,35.2983,35.3243,16406.0
2017-06-15 11:55:00,40.69,40.72,40.67,40.67,7808.0,35.333,35.3591,35.3156,35.3156,7808.0
2017-06-15 12:00:00,40.68,40.7,40.65,40.7,9960.0,35.3243,35.3417,35.2983,35.3417,9960.0
2017-06-15 12:05:00,40.7,40.72,40.65,40.71,18998.0,35.3417,35.3591,35.2983,35.3504,18998.0
2017-06-15 12:10:00,40.71,40.71,40.65,40.68,15418.0,35.3504,35.3504,35.2983,35.3243,15418.0
2017-06-15 12:15:00,40.67,40.74,40.67,40.69,26494.0,35.3156,35.3764,35.3156,35.333,26494.0
2017-06-15 12:20:00,40.7,40.71,40.64,40.68,36930.0,35.3417,35.3504,35.2896,35.3243,36930.0
2017-06-15 12:25:00,40.67,40.67,40.58,40.62,14212.0,35.3156,35.3156,35.2375,35.2722,14212.0
2017-06-15 12:30:00,40.62,40.64,40.58,40.62,14400.0,35.2722,35.2896,35.2375,35.2722,14400.0
2017-06-15 12:35:00,40.63,40.69,40.62,40.68,12972.0,35.2809,35.333,35.2722,35.3243,12972.0
2017-06-15 12:40:00,40.67,40.75,40.61,40.75,22466.0,35.3156,35.3851,35.2635,35.3851,22466.0
2017-06-15 12:45:00,40.74,40.78,40.74,40.77,14684.0,35.3764,35.4112,35.3764,35.4025,14684.0
2017-06-15 12:50:00,40.77,40.77,40.69,40.69,39570.0,35.4025,35.4025,35.333,35.333,39570.0
2017-06-15 12:55:00,40.68,40.73,40.65,40.73,15786.0,35.3243,35.3677,35.2983,35.3677,15786.0
2017-06-15 13:00:00,40.71,40.78,40.7,40.74,12800.0,35.3504,35.4112,35.3417,35.3764,12800.0
2017-06-15 13:05:00,40.76,40.84,40.76,40.83,29700.0,35.3938,35.4633,35.3938,35.4546,29700.0
2017-06-15 13:10:00,40.83,40.91,40.82,40.9,38466.0,35.4546,35.524,35.4459,35.5154,38466.0
2017-06-15 13:15:00,40.91,40.91,40.87,40.88,15400.0,35.524,35.524,35.4893,35.498,15400.0
2017-06-15 13:20:00,40.88,40.92,40.88,40.9,32540.0,35.498,35.5327,35.498,35.5154,32540.0
2017-06-15 13:25:00,40.9,40.92,40.73,40.76,67074.0,35.5154,35.5327,35.3677,35.3938,67074.0
2017-06-15 13:30:00,40.77,40.8,40.72,40.74,110088.0,35.4025,35.4285,35.3591,35.3764,110088.0
2017-06-15 13:35:00,40.73,40.77,40.73,40.76,39784.0,35.3677,35.4025,35.3677,35.3938,39784.0
2017-06-15 13:40:00,40.77,40.83,40.76,40.8,21122.0,35.4025,35.4546,35.3938,35.4285,21122.0
2017-06-15 13:45:00,40.8,40.81,40.72,40.79,145244.0,35.4285,35.4372,35.3591,35.4198,145244.0
2017-06-15 13:50:00,40.8,40.83,40.76,40.79,17936.0,35.4285,35.4546,35.3938,35.4198,17936.0
2017-06-15 13:55:00,40.79,40.83,40.75,40.81,26588.0,35.4198,35.4546,35.3851,35.4372,26588.0
2017-06-15 14:00:00,40.81,40.82,40.72,40.74,28318.0,35.4372,35.4459,35.3591,35.3764,28318.0
2017-06-15 14:05:00,40.74,40.74,40.7,40.74,15474.0,35.3764,35.3764,35.3417,35.3764,15474.0
2017-06-15 14:10:00,40.75,40.79,40.73,40.77,38008.0,35.3851,35.4198,35.3677,35.4025,38008.0
2017-06-15 14:15:00,40.78,40.81,40.74,40.79,16658.0,35.4112,35.4372,35.3764,35.4198,16658.0
2017-06-15 14:20:00,40.8,40.9,40.79,40.85,19936.0,35.4285,35.5154,35.4198,35.4719,19936.0
2017-06-15 14:25:00,40.85,40.88,40.84,40.87,25226.0,35.4719,35.498,35.4633,35.4893,25226.0
2017-06-15 14:30:00,40.87,40.88,40.83,40.84,21946.0,35.4893,35.498,35.4546,35.4633,21946.0
2017-06-15 14:35:00,40.85,40.85,40.81,40.82,19618.0,35.4719,35.4719,35.4372,35.4459,19618.0
2017-06-15 14:40:00,40.83,40.86,40.81,40.83,18052.0,35.4546,35.4806,35.4372,35.4546,18052.0
2017-06-15 14:45:00,40.83,40.84,40.76,40.8,33788.0,35.4546,35.4633,35.3938,35.4285,33788.0
2017-06-15 14:50:00,40.79,40.83,40.79,40.79,24348.0,35.4198,35.4546,35.4198,35.4198,24348.0
2017-06-15 14:55:00,40.78,40.81,40.73,40.75,29178.0,35.4112,35.4372,35.3677,35.3851,29178.0
2017-06-15 15:00:00,40.76,40.82,40.74,40.81,32996.0,35.3938,35.4459,35.3764,35.4372,32996.0
2017-06-15 15:05:00,40.81,40.81,40.74,40.79,35288.0,35.4372,35.4372,35.3764,35.4198,35288.0
2017-06-15 15:10:00,40.77,40.78,40.7,40.77,36194.0,35.4025,35.4112,35.3417,35.4025,36194.0
2017-06-15 15:15:00,40.77,40.82,40.77,40.81,23344.0,35.4025,35.4459,35.4025,35.4372,23344.0
2017-06-15 15:20:00,40.82,40.86,40.82,40.84,20172.0,35.4459,35.4806,35.4459,35.4633,20172.0
2017-06-15 15:25:00,40.84,40.84,40.79,40.79,18408.0,35.4633,35.4633,35.4198,35.4198,18408.0
2017-06-15 15:30:00,40.78,40.82,40.77,40.8,33892.0,35.4112,35.4459,35.4025,35.4285,33892.0
2017-06-15 15:35:00,40.81,40.83,40.76,40.76,40010.0,35.4372,35.4546,35.3938,35.3938,40010.0
2017-06-15 15:40:00,40.76,40.76,40.71,40.73,57650.0,35.3938,35.3938,35.3504,35.3677,57650.0
2017-06-15 15:45:00,40.73,40.78,40.71,40.72,70024.0,35.3677,35.4112,35.3504,35.3591,70024.0
2017-06-15 15:50:00,40.77,40.8,40.72,40.77,137898.0,35.4025,35.4285,35.3591,35.4025,137898.0
2017-06-15 15:55:00,40.77,40.79,40.74,40.78,214360.0,35.4025,35.4198,35.3764,35.4112,214360.0
2017-06-16 09:30:00,40.83,40.91,40.64,40.68,716072.0,35.4546,35.524,35.2896,35.3243,716072.0
2017-06-16 09:35:00,40.66,40.77,40.63,40.72,35486.0,35.307,35.4025,35.2809,35.3591,35486.0
2017-06-16 09:40:00,40.71,40.84,40.71,40.74,63724.0,35.3504,35.4633,35.3504,35.3764,63724.0
2017-06-16 09:45:00,40.77,40.91,40.72,40.88,57640.0,35.4025,35.524,35.3591,35.498,57640.0
2017-06-16 09:50:00,40.9,41.09,40.85,41.03,103070.0,35.5154,35.6803,35.4719,35.6282,103070.0
2017-06-16 09:55:00,41.04,41.07,41.02,41.04,22690.0,35.6369,35.663,35.6196,35.6369,22690.0
2017-06-16 10:00:00,41.02,41.02,40.85,40.97,35560.0,35.6196,35.6196,35.4719,35.5761,35560.0
2017-06-16 10:05:00,40.98,41.08,40.94,41.08,60758.0,35.5848,35.6717,35.5501,35.6717,60758.0
2017-06-16 10:10:00,41.08,41.08,40.93,40.96,42238.0,35.6717,35.6717,35.5414,35.5675,42238.0
2017-06-16 10:15:00,40.95,40.99,40.85,40.85,30786.0,35.5588,35.5935,35.4719,35.4719,30786.0
2017-06-16 10:20:00,40.85,40.91,40.83,40.83,23246.0,35.4719,35.524,35.4546,35.4546,23246.0
2017-06-16 10:25:00,40.82,40.85,40.76,40.8,29858.0,35.4459,35.4719,35.3938,35.4285,29858.0
2017-06-16 10:30:00,40.8,40.81,40.74,40.74,38874.0,35.4285,35.4372,35.3764,35.3764,38874.0
2017-06-16 10:35:00,40.73,40.82,40.72,40.81,23280.0,35.3677,35.4459,35.3591,35.4372,23280.0
2017-06-16 10:40:00,40.8,40.84,40.78,40.78,20468.0,35.4285,35.4633,35.4112,35.4112,20468.0
2017-06-16 10:45:00,40.8,40.82,40.74,40.77,16596.0,35.4285,35.4459,35.3764,35.4025,16596.0
2017-06-16 10:50:00,40.76,40.79,40.63,40.63,25672.0,35.3938,35.4198,35.2809,35.2809,25672.0
2017-06-16 10:55:00,40.62,40.71,40.62,40.65,31338.0,35.2722,35.3504,35.2722,35.2983,31338.0
2017-06-16 11:00:00,40.67,40.73,40.67,40.73,28728.0,35.3156,35.3677,35.3156,35.3677,28728.0
2017-06-16 11:05:00,40.71,40.72,40.66,40.67,22040.0,35.3504,35.3591,35.307,35.3156,22040.0
2017-06-16 11:10:00,40.66,40.66,40.59,40.59,21502.0,35.307,35.307,35.2462,35.2462,21502.0
2017-06-16 11:15:00,40.6,40.69,40.57,40.68,20114.0,35.2549,35.333,35.2288,35.3243,20114.0
2017-06-16 11:20:00,40.69,40.72,40.68,40.69,11854.0,35.333,35.3591,35.3243,35.333,11854.0
2017-06-16 11:25:00,40.7,40.76,40.67,40.76,16418.0,35.3417,35.3938,35.3156,35.3938,16418.0
2017-06-16 11:30:00,40.77,40.78,40.71,40.78,13406.0,35.4025,35.4112,35.3504,35.4112,13406.0
2017-06-16 11:35:00,40.78,40.86,40.77,40.85,24300.0,35.4112,35.4806,35.4025,35.4719,24300.0
2017-06-16 11:40:00,40.84,40.84,40.8,40.83,12570.0,35.4633,35.4633,35.4285,35.4546,12570.0
2017-06-16 11:45:00,40.82,40.84,40.71,40.71,14926.0,35.4459,35.4633,35.3504,35.3504,14926.0
2017-06-16 11:50:00,40.71,40.76,40.71,40.74,14288.0,35.3504,35.3938,35.3504,35.3764,14288.0
2017-06-16 11:55:00,40.76,40.81,40.76,40.79,13938.0,35.3938,35.4372,35.3938,35.4198,13938.0
2017-06-16 12:00:00,40.81,40.83,40.8,40.8,12146.0,35.4372,35.4546,35.4285,35.4285,12146.0
2017-06-16 12:05:00,40.79,40.84,40.79,40.83,10966.0,35.4198,35.4633,35.4198,35.4546,10966.0
2017-06-16 12:10:00,40.82,40.83,40.8,40.8,10624.0,35.4459,35.4546,35.4285,35.4285,10624.0
2017-06-16 12:15:00,40.8,40.82,40.79,40.82,25118.0,35.4285,35.4459,35.4198,35.4459,25118.0
2017-06-16 12:20:00,40.82,40.82,40.77,40.77,8580.0,35.4459,35.4459,35.4025,35.4025,8580.0
2017-06-16 12:25:00,40.77,40.77,40.74,40.76,52070.0,35.4025,35.4025,35.3764,35.3938,52070.0
2017-06-16 12:30:00,40.76,40.76,40.69,40.73,21630.0,35.3938,35.3938,35.333,35.3677,21630.0
2017-06-16 12:35:00,40.74,40.74,40.69,40.71,16188.0,35.3764,35.3764,35.333,35.3504,16188.0
2017-06-16 12:40:00,40.71,40.76,40.71,40.74,26280.0,35.3504,35.3938,35.3504,35.3764,26280.0
2017-06-16 12:45:00,40.73,40.74,40.69,40.7,37026.0,35.3677,35.3764,35.333,35.3417,37026.0
2017-06-16 12:50:00,40.71,40.74,40.7,40.74,9752.0,35.3504,35.3764,35.3417,35.3764,9752.0
2017-06-16 12:55:00,40.74,40.74,40.68,40.69,27380.0,35.3764,35.3764,35.3243,35.333,27380.0
2017-06-16 13:00:00,40.69,40.71,40.64,40.66,36418.0,35.333,35.3504,35.2896,35.307,36418.0
2017-06-16 13:05:00,40.66,40.71,40.62,40.69,42792.0,35.307,35.3504,35.2722,35.333,42792.0
2017-06-16 13:10:00,40.69,40.69,40.63,40.63,20064.0,35.333,35.333,35.2809,35.2809,20064.0
2017-06-16 13:15:00,40.62,40.63,40.6,40.63,26250.0,35.2722,35.2809,35.2549,35.2809,26250.0
2017-06-16 13:20:00,40.63,40.63,40.6,40.62,14696.0,35.2809,35.2809,35.2549,35.2722,14696.0
2017-06-16 13:25:00,40.61,40.61,40.58,40.59,22496.0,35.2635,35.2635,35.2375,35.2462,22496.0
2017-06-16 13:30:00,40.59,40.6,40.53,40.6,68370.0,35.2462,35.2549,35.1941,35.2549,68370.0
2017-06-16 13:35:00,40.6,40.6,40.58,40.6,16566.0,35.2549,35.2549,35.2375,35.2549,16566.0
2017-06-16 13:40:00,40.61,40.63,40.6,40.61,13650.0,35.2635,35.2809,35.2549,35.2635,13650.0
2017-06-16 13:45:00,40.62,40.63,40.58,40.59,13590.0,35.2722,35.2809,35.2375,35.2462,13590.0
2017-06-16 13:50:00,40.59,40.62,40.58,40.58,22840.0,35.2462,35.2722,35.2375,35.2375,22840.0
2017-06-16 13:55:00,40.59,40.63,40.59,40.62,35614.0,35.2462,35.2809,35.2462,35.2722,35614.0
2017-06-16 14:00:00,40.62,40.65,40.57,40.59,70498.0,35.2722,35.2983,35.2288,35.2462,70498.0
2017-06-16 14:05:00,40.6,40.6,40.56,40.59,89298.0,35.2549,35.2549,35.2201,35.2462,89298.0
2017-06-16 14:10:00,40.59,40.59,40.52,40.54,80614.0,35.2462,35.2462,35.1854,35.2028,80614.0
2017-06-16 14:15:00,40.55,40.56,40.47,40.51,144204.0,35.2114,35.2201,35.142,35.1767,144204.0
2017-06-16 14:20:00,40.51,40.54,40.49,40.52,118176.0,35.1767,35.2028,35.1593,35.1854,118176.0
2017-06-16 14:25:00,40.54,40.6,40.51,40.6,168616.0,35.2028,35.2549,35.1767,35.2549,168616.0
2017-06-16 14:30:00,40.59,40.7,40.59,40.65,51040.0,35.2462,35.3417,35.2462,35.2983,51040.0
2017-06-16 14:35:00,40.67,40.7,40.63,40.64,23478.0,35.3156,35.3417,35.2809,35.2896,23478.0
2017-06-16 14:40:00,40.63,40.64,40.6,40.6,24644.0,35.2809,35.2896,35.2549,35.2549,24644.0
2017-06-16 14:45:00,40.6,40.61,40.55,40.56,30954.0,35.2549,35.2635,35.2114,35.2201,30954.0
2017-06-16 14:50:00,40.56,40.57,40.54,40.57,32322.0,35.2201,35.2288,35.2028,35.2288,32322.0
2017-06-16 14:55:00,40.56,40.58,40.56,40.56,27196.0,35.2201,35.2375,35.2201,35.2201,27196.0
2017-06-16 15:00:00,40.56,40.58,40.55,40.56,42804.0,35.2201,35.2375,35.2114,35.2201,42804.0
2017-06-16 15:05:00,40.55,40.56,40.52,40.55,44520.0,35.2114,35.2201,35.1854,35.2114,44520.0
2017-06-16 15:10:00,40.56,40.57,40.5,40.51,52600.0,35.2201,35.2288,35.168,35.1767,52600.0
2017-06-16 15:15:00,40.51,40.52,40.51,40.52,33628.0,35.1767,35.1854,35.1767,35.1854,33628.0
2017-06-16 15:20:00,40.52,40.54,40.5,40.53,38174.0,35.1854,35.2028,35.168,35.1941,38174.0
2017-06-16 15:25:00,40.53,40.53,40.43,40.44,76272.0,35.1941,35.1941,35.1072,35.1159,76272.0
2017-06-16 15:30:00,40.44,40.45,40.39,40.43,82512.0,35.1159,35.1246,35.0725,35.1072,82512.0
2017-06-16 15:35:00,40.43,40.48,40.38,40.48,63478.0,35.1072,35.1507,35.0638,35.1507,63478.0
2017-06-16 15:40:00,40.48,40.53,40.47,40.52,97932.0,35.1507,35.1941,35.142,35.1854,97932.0
2017-06-16 15:45:00,40.52,40.55,40.47,40.49,111788.0,35.1854,35.2114,35.142,35.1593,111788.0
2017-06-16 15:50:00,40.5,40.63,40.5,40.6,269404.0,35.168,35.2809,35.168,35.2549,269404.0
2017-06-16 15:55:00,40.6,40.61,40.55,40.6,427160.0,35.2549,35.2635,35.2114,35.2549,427160.0
2017-06-19 09:30:00,40.98,41.45,40.91,41.27,150720.0,35.5848,35.993,35.524,35.8367,150720.0
2017-06-19 09:35:00,41.27,41.52,41.26,41.48,49030.0,35.8367,36.0537,35.828,36.019,49030.0
2017-06-19 09:40:00,41.49,41.5,41.31,41.35,35964.0,36.0277,36.0364,35.8714,35.9061,35964.0
2017-06-19 09:45:00,41.37,41.45,41.28,41.31,35114.0,35.9235,35.993,35.8453,35.8714,35114.0
2017-06-19 09:50:00,41.33,41.41,41.24,41.38,35624.0,35.8888,35.9582,35.8106,35.9322,35624.0
2017-06-19 09:55:00,41.38,41.38,41.21,41.21,37344.0,35.9322,35.9322,35.7845,35.7845,37344.0
2017-06-19 10:00:00,41.23,41.42,41.23,41.42,63360.0,35.8019,35.9669,35.8019,35.9669,63360.0
2017-06-19 10:05:00,41.4,41.47,41.32,41.32,32740.0,35.9495,36.0103,35.8801,35.8801,32740.0
2017-06-19 10:10:00,41.33,41.4,41.21,41.27,22030.0,35.8888,35.9495,35.7845,35.8367,22030.0
2017-06-19 10:15:00,41.27,41.27,41.2,41.23,22220.0,35.8367,35.8367,35.7759,35.8019,22220.0
2017-06-19 10:20:00,41.22,41.34,41.2,41.23,52888.0,35.7932,35.8974,35.7759,35.8019,52888.0
2017-06-19 10:25:00,41.24,41.28,41.18,41.27,59270.0,35.8106,35.8453,35.7585,35.8367,59270.0
2017-06-19 10:30:00,41.28,41.35,41.23,41.23,32082.0,35.8453,35.9061,35.8019,35.8019,32082.0
2017-06-19 10:35:00,41.23,41.26,41.14,41.17,26802.0,35.8019,35.828,35.7238,35.7498,26802.0
2017-06-19 10:40:00,41.15,41.24,41.13,41.24,35094.0,35.7324,35.8106,35.7151,35.8106,35094.0
2017-06-19 10:45:00,41.24,41.27,41.2,41.21,26474.0,35.8106,35.8367,35.7759,35.7845,26474.0
2017-06-19 10:50:00,41.24,41.25,41.2,41.23,16906.0,35.8106,35.8193,35.7759,35.8019,16906.0
2017-06-19 10:55:00,41.22,41.27,41.19,41.25,22812.0,35.7932,35.8367,35.7672,35.8193,22812.0
2017-06-19 11:00:00,41.25,41.27,41.19,41.23,31274.0,35.8193,35.8367,35.7672,35.8019,31274.0
2017-06-19 11:05:00,41.23,41.26,41.2,41.24,13944.0,35.8019,35.828,35.7759,35.8106,13944.0
2017-06-19 11:10:00,41.24,41.33,41.24,41.29,48502.0,35.8106,35.8888,35.8106,35.854,48502.0
2017-06-19 11:15:00,41.29,41.32,41.22,41.24,28700.0,35.854,35.8801,35.7932,35.8106,28700.0
2017-06-19 11:20:00,41.24,41.25,41.17,41.21,26640.0,35.8106,35.8193,35.7498,35.7845,26640.0
2017-06-19 11:25:00,41.21,41.21,41.15,41.17,20614.0,35.7845,35.7845,35.7324,35.7498,20614.0
2017-06-19 11:30:00,41.18,41.18,41.12,41.12,33512.0,35.7585,35.7585,35.7064,35.7064,33512.0
2017-06-19 11:35:00,41.12,41.15,41.09,41.15,31814.0,35.7064,35.7324,35.6803,35.7324,31814.0
2017-06-19 11:40:00,41.15,41.21,41.14,41.2,35930.0,35.7324,35.7845,35.7238,35.7759,35930.0
2017-06-19 11:45:00,41.21,41.28,41.21,41.25,22948.0,35.7845,35.8453,35.7845,35.8193,22948.0
2017-06-19 11:50:00,41.24,41.26,41.17,41.19,20540.0,35.8106,35.828,35.7498,35.7672,20540.0
2017-06-19 11:55:00,41.19,41.21,41.12,41.13,40782.0,35.7672,35.7845,35.7064,35.7151,40782.0
2017-06-19 12:00:00,41.13,41.23,41.13,41.19,18734.0,35.7151,35.8019,35.7151,35.7672,18734.0
2017-06-19 12:05:00,41.18,41.2,41.16,41.18,12502.0,35.7585,35.7759,35.7411,35.7585,12502.0
2017-06-19 12:10:00,41.18,41.19,41.15,41.19,12774.0,35.7585,35.7672,35.7324,35.7672,12774.0
2017-06-19 12:15:00,41.2,41.23,41.17,41.19,40858.0,35.7759,35.8019,35.7498,35.7672,40858.0
2017-06-19 12:20:00,41.19,41.21,41.17,41.2,29366.0,35.7672,35.7845,35.7498,35.7759,29366.0
2017-06-19 12:25:00,41.2,41.22,41.17,41.19,12884.0,35.7759,35.7932,35.7498,35.7672,12884.0
2017-06-19 12:30:00,41.19,41.19,41.12,41.16,13876.0,35.7672,35.7672,35.7064,35.7411,13876.0
2017-06-19 12:35:00,41.16,41.17,41.13,41.13,16380.0,35.7411,35.7498,35.7151,35.7151,16380.0
2017-06-19 12:40:00,41.13,41.14,41.09,41.09,13044.0,35.7151,35.7238,35.6803,35.6803,13044.0
2017-06-19 12:45:00,41.09,41.12,41.09,41.11,18400.0,35.6803,35.7064,35.6803,35.6977,18400.0
2017-06-19 12:50:00,41.1,41.14,41.1,41.13,14078.0,35.689,35.7238,35.689,35.7151,14078.0
2017-06-19 12:55:00,41.13,41.21,41.13,41.17,28470.0,35.7151,35.7845,35.7151,35.7498,28470.0
2017-06-19 13:00:00,41.18,41.23,41.17,41.23,35332.0,35.7585,35.8019,35.7498,35.8019,35332.0
2017-06-19 13:05:00,41.23,41.27,41.22,41.26,32954.0,35.8019,35.8367,35.7932,35.828,32954.0
2017-06-19 13:10:00,41.26,41.26,41.23,41.23,23230.0,35.828,35.828,35.8019,35.8019,23230.0
2017-06-19 13:15:00,41.23,41.24,41.19,41.23,9470.0,35.8019,35.8106,35.7672,35.8019,9470.0
2017-06-19 13:20:00,41.22,41.24,41.2,41.24,9876.0,35.7932,35.8106,35.7759,35.8106,9876.0
2017-06-19 13:25:00,41.23,41.26,41.2,41.26,13896.0,35.8019,35.828,35.7759,35.828,13896.0
2017-06-19 13:30:00,41.27,41.33,41.26,41.31,32926.0,35.8367,35.8888,35.828,35.8714,32926.0
2017-06-19 13:35:00,41.31,41.37,41.3,41.35,29744.0,35.8714,35.9235,35.8627,35.9061,29744.0
2017-06-19 13:40:00,41.35,41.37,41.32,41.32,11248.0,35.9061,35.9235,35.8801,35.8801,11248.0
2017-06-19 13:45:00,41.32,41.33,41.3,41.32,14120.0,35.8801,35.8888,35.8627,35.8801,14120.0
2017-06-19 13:50:00,41.32,41.34,41.3,41.32,18212.0,35.8801,35.8974,35.8627,35.8801,18212.0
2017-06-19 13:55:00,41.31,41.32,41.26,41.26,20872.0,35.8714,35.8801,35.828,35.828,20872.0
2017-06-19 14:00:00,41.27,41.35,41.27,41.31,21650.0,35.8367,35.9061,35.8367,35.8714,21650.0
2017-06-19 14:05:00,41.3,41.31,41.26,41.27,18796.0,35.8627,35.8714,35.828,35.8367,18796.0
2017-06-19 14:10:00,41.28,41.29,41.26,41.29,18626.0,35.8453,35.854,35.828,35.854,18626.0
2017-06-19 14:15:00,41.28,41.32,41.27,41.3,22832.0,35.8453,35.8801,35.8367,35.8627,22832.0
2017-06-19 14:20:00,41.3,41.31,41.22,41.22,32706.0,35.8627,35.8714,35.7932,35.7932,32706.0
2017-06-19 14:25:00,41.22,41.24,41.21,41.21,14290.0,35.7932,35.8106,35.7845,35.7845,14290.0
2017-06-19 14:30:00,41.21,41.25,41.19,41.25,16444.0,35.7845,35.8193,35.7672,35.8193,16444.0
2017-06-19 14:35:00,41.24,41.26,41.24,41.26,13328.0,35.8106,35.828,35.8106,35.828,13328.0
2017-06-19 14:40:00,41.26,41.32,41.24,41.32,19656.0,35.828,35.8801,35.8106,35.8801,19656.0
2017-06-19 14:45:00,41.32,41.32,41.23,41.25,20254.0,35.8801,35.8801,35.8019,35.8193,20254.0
2017-06-19 14:50:00,41.25,41.25,41.2,41.2,20680.0,35.8193,35.8193,35.7759,35.7759,20680.0
2017-06-19 14:55:00,41.2,41.24,41.17,41.24,10820.0,35.7759,35.8106,35.7498,35.8106,10820.0
2017-06-19 15:00:00,41.23,41.24,41.22,41.22,26602.0,35.8019,35.8106,35.7932,35.7932,26602.0
2017-06-19 15:05:00,41.21,41.26,41.21,41.25,31736.0,35.7845,35.828,35.7845,35.8193,31736.0
2017-06-19 15:10:00,41.24,41.27,41.24,41.26,17988.0,35.8106,35.8367,35.8106,35.828,17988.0
2017-06-19 15:15:00,41.26,41.3,41.26,41.29,34264.0,35.828,35.8627,35.828,35.854,34264.0
2017-06-19 15:20:00,41.3,41.31,41.29,41.29,31730.0,35.8627,35.8714,35.854,35.854,31730.0
2017-06-19 15:25:00,41.3,41.32,41.29,41.31,32152.0,35.8627,35.8801,35.854,35.8714,32152.0
2017-06-19 15:30:00,41.31,41.32,41.27,41.29,36116.0,35.8714,35.8801,35.8367,35.854,36116.0
2017-06-19 15:35:00,41.28,41.32,41.27,41.31,63216.0,35.8453,35.8801,35.8367,35.8714,63216.0
2017-06-19 15:40:00,41.31,41.32,41.27,41.28,43380.0,35.8714,35.8801,35.8367,35.8453,43380.0
2017-06-19 15:45:00,41.28,41.3,41.27,41.3,58662.0,35.8453,35.8627,35.8367,35.8627,58662.0
2017-06-19 15:50:00,41.31,41.34,41.3,41.31,128182.0,35.8714,35.8974,35.8627,35.8714,128182.0
2017-06-19 15:55:00,41.3,41.31,41.27,41.31,153650.0,35.8627,35.8714,35.8367,35.8714,153650.0
2017-06-20 09:30:00,41.38,41.38,41.26,41.33,80958.0,35.9322,35.9322,35.828,35.8888,80958.0
2017-06-20 09:35:00,41.35,41.42,41.3,41.33,21678.0,35.9061,35.9669,35.8627,35.8888,21678.0
2017-06-20 09:40:00,41.35,41.41,41.26,41.28,22378.0,35.9061,35.9582,35.828,35.8453,22378.0
2017-06-20 09:45:00,41.3,41.3,41.19,41.2,28058.0,35.8627,35.8627,35.7672,35.7759,28058.0
2017-06-20 09:50:00,41.2,41.32,41.19,41.31,30432.0,35.7759,35.8801,35.7672,35.8714,30432.0
2017-06-20 09:55:00,41.31,41.31,41.11,41.11,17106.0,35.8714,35.8714,35.6977,35.6977,17106.0
2017-06-20 10:00:00,41.13,41.2,41.08,41.15,15762.0,35.7151,35.7759,35.6717,35.7324,15762.0
2017-06-20 10:05:00,41.17,41.18,41.1,41.1,16554.0,35.7498,35.7585,35.689,35.689,16554.0
2017-06-20 10:10:00,41.12,41.14,41.08,41.1,8240.0,35.7064,35.7238,35.6717,35.689,8240.0
2017-06-20 10:15:00,41.09,41.18,41.07,41.16,12374.0,35.6803,35.7585,35.663,35.7411,12374.0
2017-06-20 10:20:00,41.15,41.17,41.1,41.1,17176.0,35.7324,35.7498,35.689,35.689,17176.0
2017-06-20 10:25:00,41.12,41.13,41.04,41.06,25926.0,35.7064,35.7151,35.6369,35.6543,25926.0
2017-06-20 10:30:00,41.04,41.11,41.04,41.06,31416.0,35.6369,35.6977,35.6369,35.6543,31416.0
2017-06-20 10:35:00,41.05,41.08,41.02,41.04,26912.0,35.6456,35.6717,35.6196,35.6369,26912.0
2017-06-20 10:40:00,41.05,41.07,41.04,41.05,33322.0,35.6456,35.663,35.6369,35.6456,33322.0
2017-06-20 10:45:00,41.06,41.06,40.98,41.02,34446.0,35.6543,35.6543,35.5848,35.6196,34446.0
2017-06-20 10:50:00,41.02,41.02,40.95,40.97,14470.0,35.6196,35.6196,35.5588,35.5761,14470.0
2017-06-20 10:55:00,40.97,41.03,40.94,41.03,31914.0,35.5761,35.6282,35.5501,35.6282,31914.0
2017-06-20 11:00:00,41.03,41.04,40.99,40.99,28400.0,35.6282,35.6369,35.5935,35.5935,28400.0
2017-06-20 11:05:00,40.99,40.99,40.92,40.97,19674.0,35.5935,35.5935,35.5327,35.5761,19674.0
2017-06-20 11:10:00,40.96,40.97,40.9,40.96,13048.0,35.5675,35.5761,35.5154,35.5675,13048.0
2017-06-20 11:15:00,40.97,40.97,40.88,40.9,15912.0,35.5761,35.5761,35.498,35.5154,15912.0
2017-06-20 11:20:00,40.91,40.92,40.83,40.84,13660.0,35.524,35.5327,35.4546,35.4633,13660.0
2017-06-20 11:25:00,40.85,40.87,40.8,40.84,19766.0,35.4719,35.4893,35.4285,35.4633,19766.0
2017-06-20 11:30:00,40.84,40.84,40.75,40.79,9850.0,35.4633,35.4633,35.3851,35.4198,9850.0
2017-06-20 11:35:00,40.77,40.77,40.73,40.76,13542.0,35.4025,35.4025,35.3677,35.3938,13542.0
2017-06-20 11:40:00,40.76,40.81,40.75,40.8,29960.0,35.3938,35.4372,35.3851,35.4285,29960.0
2017-06-20 11:45:00,40.82,40.91,40.82,40.88,61152.0,35.4459,35.524,35.4459,35.498,61152.0
2017-06-20 11:50:00,40.89,40.95,40.88,40.95,37602.0,35.5067,35.5588,35.498,35.5588,37602.0
2017-06-20 11:55:00,40.95,40.97,40.88,40.88,36036.0,35.5588,35.5761,35.498,35.498,36036.0
2017-06-20 12:00:00,40.88,40.9,40.81,40.87,29968.0,35.498,35.5154,35.4372,35.4893,29968.0
2017-06-20 12:05:00,40.87,40.88,40.85,40.87,7730.0,35.4893,35.498,35.4719,35.4893,7730.0
2017-06-20 12:10:00,40.88,40.91,40.85,40.88,9704.0,35.498,35.524,35.4719,35.498,9704.0
2017-06-20 12:15:00,40.88,40.92,40.84,40.84,11750.0,35.498,35.5327,35.4633,35.4633,11750.0
2017-06-20 12:20:00,40.81,40.84,40.72,40.74,14302.0,35.4372,35.4633,35.3591,35.3764,14302.0
2017-06-20 12:25:00,40.74,40.76,40.71,40.76,4852.0,35.3764,35.3938,35.3504,35.3938,4852.0
2017-06-20 12:30:00,40.73,40.76,40.72,40.74,46062.0,35.3677,35.3938,35.3591,35.3764,46062.0
2017-06-20 12:35:00,40.76,40.77,40.72,40.73,46008.0,35.3938,35.4025,35.3591,35.3677,46008.0
2017-06-20 12:40:00,40.73,40.76,40.71,40.72,20246.0,35.3677,35.3938,35.3504,35.3591,20246.0
2017-06-20 12:45:00,40.74,40.74,40.68,40.71,10616.0,35.3764,35.3764,35.3243,35.3504,10616.0
2017-06-20 12:50:00,40.7,40.72,40.69,40.7,39036.0,35.3417,35.3591,35.333,35.3417,39036.0
2017-06-20 12:55:00,40.71,40.73,40.67,40.7,98852.0,35.3504,35.3677,35.3156,35.3417,98852.0
2017-06-20 13:00:00,40.7,40.71,40.67,40.69,52526.0,35.3417,35.3504,35.3156,35.333,52526.0
2017-06-20 13:05:00,40.69,40.71,40.67,40.7,25362.0,35.333,35.3504,35.3156,35.3417,25362.0
2017-06-20 13:10:00,40.7,40.71,40.67,40.69,19252.0,35.3417,35.3504,35.3156,35.333,19252.0
2017-06-20 13:15:00,40.68,40.7,40.66,40.67,50822.0,35.3243,35.3417,35.307,35.3156,50822.0
2017-06-20 13:20:00,40.69,40.72,40.69,40.72,36752.0,35.333,35.3591,35.333,35.3591,36752.0
2017-06-20 13:25:00,40.72,40.73,40.66,40.67,25984.0,35.3591,35.3677,35.307,35.3156,25984.0
2017-06-20 13:30:00,40.68,40.73,40.68,40.71,57520.0,35.3243,35.3677,35.3243,35.3504,57520.0
2017-06-20 13:35:00,40.72,40.73,40.68,40.68,25964.0,35.3591,35.3677,35.3243,35.3243,25964.0
2017-06-20 13:40:00,40.7,40.7,40.65,40.68,29402.0,35.3417,35.3417,35.2983,35.3243,29402.0
2017-06-20 13:45:00,40.67,40.68,40.63,40.63,22984.0,35.3156,35.3243,35.2809,35.2809,22984.0
2017-06-20 13:50:00,40.63,40.66,40.63,40.66,11056.0,35.2809,35.307,35.2809,35.307,11056.0
2017-06-20 13:55:00,40.67,40.67,40.62,40.65,36442.0,35.3156,35.3156,35.2722,35.2983,36442.0
2017-06-20 14:00:00,40.65,40.66,40.64,40.65,11962.0,35.2983,35.307,35.2896,35.2983,11962.0
2017-06-20 14:05:00,40.66,40.67,40.65,40.66,18350.0,35.307,35.3156,35.2983,35.307,18350.0
2017-06-20 14:10:00,40.66,40.66,40.62,40.63,16646.0,35.307,35.307,35.2722,35.2809,16646.0
2017-06-20 14:15:00,40.63,40.63,40.54,40.55,27574.0,35.2809,35.2809,35.2028,35.2114,27574.0
2017-06-20 14:20:00,40.55,40.57,40.49,40.49,34460.0,35.2114,35.2288,35.1593,35.1593,34460.0
2017-06-20 14:25:00,40.48,40.49,40.38,40.42,58586.0,35.1507,35.1593,35.0638,35.0986,58586.0
2017-06-20 14:30:00,40.42,40.43,40.31,40.31,137782.0,35.0986,35.1072,35.003,35.003,137782.0
2017-06-20 14:35:00,40.32,40.35,40.2,40.24,224632.0,35.0117,35.0378,34.9075,34.9423,224632.0
2017-06-20 14:40:00,40.26,40.31,40.23,40.27,113628.0,34.9596,35.003,34.9336,34.9683,113628.0
2017-06-20 14:45:00,40.27,40.3,40.23,40.29,114420.0,34.9683,34.9944,34.9336,34.9857,114420.0
2017-06-20 14:50:00,40.27,40.44,40.27,40.38,45022.0,34.9683,35.1159,34.9683,35.0638,45022.0
2017-06-20 14:55:00,40.38,40.42,40.37,40.38,46460.0,35.0638,35.0986,35.0551,35.0638,46460.0
2017-06-20 15:00:00,40.38,40.51,40.38,40.5,55036.0,35.0638,35.1767,35.0638,35.168,55036.0
2017-06-20 15:05:00,40.49,40.53,40.46,40.46,47272.0,35.1593,35.1941,35.1333,35.1333,47272.0
2017-06-20 15:10:00,40.47,40.49,40.43,40.49,38274.0,35.142,35.1593,35.1072,35.1593,38274.0
2017-06-20 15:15:00,40.49,40.53,40.47,40.48,40850.0,35.1593,35.1941,35.142,35.1507,40850.0
2017-06-20 15:20:00,40.47,40.49,40.44,40.44,43582.0,35.142,35.1593,35.1159,35.1159,43582.0
2017-06-20 15:25:00,40.44,40.45,40.39,40.43,42980.0,35.1159,35.1246,35.0725,35.1072,42980.0
2017-06-20 15:30:00,40.42,40.42,40.29,40.33,74774.0,35.0986,35.0986,34.9857,35.0204,74774.0
2017-06-20 15:35:00,40.33,40.38,40.27,40.35,79352.0,35.0204,35.0638,34.9683,35.0378,79352.0
2017-06-20 15:40:00,40.35,40.38,40.29,40.29,56052.0,35.0378,35.0638,34.9857,34.9857,56052.0
2017-06-20 15:45:00,40.29,40.3,40.19,40.21,124938.0,34.9857,34.9944,34.8988,34.9162,124938.0
2017-06-20 15:50:00,40.22,40.27,40.19,40.19,195292.0,34.9249,34.9683,34.8988,34.8988,195292.0
2017-06-20 15:55:00,40.19,40.23,40.13,40.18,440564.0,34.8988,34.9336,34.8467,34.8902,440564.0
2017-06-21 09:30:00,40.34,40.38,40.04,40.1,119550.0,35.0291,35.0638,34.7686,34.8207,119550.0
2017-06-21 09:35:00,40.13,40.33,39.95,40.29,79584.0,34.8467,35.0204,34.6904,34.9857,79584.0
2017-06-21 09:40:00,40.33,40.44,40.28,40.39,86342.0,35.0204,35.1159,34.977,35.0725,86342.0
2017-06-21 09:45:00,40.38,40.4,40.26,40.26,52478.0,35.0638,35.0812,34.9596,34.9596,52478.0
2017-06-21 09:50:00,40.26,40.3,40.13,40.18,125228.0,34.9596,34.9944,34.8467,34.8902,125228.0
2017-06-21 09:55:00,40.19,40.25,40.19,40.2,53192.0,34.8988,34.9509,34.8988,34.9075,53192.0
2017-06-21 10:00:00,40.21,40.26,40.17,40.19,115798.0,34.9162,34.9596,34.8815,34.8988,115798.0
2017-06-21 10:05:00,40.2,40.26,40.17,40.22,62308.0,34.9075,34.9596,34.8815,34.9249,62308.0
2017-06-21 10:10:00,40.22,40.23,40.12,40.12,70410.0,34.9249,34.9336,34.8381,34.8381,70410.0
2017-06-21 10:15:00,40.12,40.23,40.1,40.2,67720.0,34.8381,34.9336,34.8207,34.9075,67720.0
2017-06-21 10:20:00,40.21,40.29,40.2,40.26,67372.0,34.9162,34.9857,34.9075,34.9596,67372.0
2017-06-21 10:25:00,40.26,40.27,40.19,40.19,26140.0,34.9596,34.9683,34.8988,34.8988,26140.0
2017-06-21 10:30:00,40.21,40.32,40.2,40.23,68256.0,34.9162,35.0117,34.9075,34.9336,68256.0
2017-06-21 10:35:00,40.24,40.26,40.18,40.21,73884.0,34.9423,34.9596,34.8902,34.9162,73884.0
2017-06-21 10:40:00,40.21,40.3,40.21,40.27,103020.0,34.9162,34.9944,34.9162,34.9683,103020.0
2017-06-21 10:45:00,40.27,40.28,40.23,40.27,125116.0,34.9683,34.977,34.9336,34.9683,125116.0
2017-06-21 10:50:00,40.26,40.29,40.2,40.25,114070.0,34.9596,34.9857,34.9075,34.9509,114070.0
2017-06-21 10:55:00,40.25,40.27,40.21,40.26,163980.0,34.9509,34.9683,34.9162,34.9596,163980.0
2017-06-21 11:00:00,40.26,40.29,40.17,40.18,94014.0,34.9596,34.9857,34.8815,34.8902,94014.0
2017-06-21 11:05:00,40.19,40.24,40.19,40.22,52676.0,34.8988,34.9423,34.8988,34.9249,52676.0
2017-06-21 11:10:00,40.23,40.24,40.15,40.18,56708.0,34.9336,34.9423,34.8641,34.8902,56708.0
2017-06-21 11:15:00,40.16,40.16,40.1,40.13,48468.0,34.8728,34.8728,34.8207,34.8467,48468.0
2017-06-21 11:20:00,40.13,40.18,40.12,40.15,91268.0,34.8467,34.8902,34.8381,34.8641,91268.0
2017-06-21 11:25:00,40.15,40.16,40.12,40.13,82196.0,34.8641,34.8728,34.8381,34.8467,82196.0
2017-06-21 11:30:00,40.13,40.2,40.13,40.19,72376.0,34.8467,34.9075,34.8467,34.8988,72376.0
2017-06-21 11:35:00,40.2,40.23,40.18,40.2,109676.0,34.9075,34.9336,34.8902,34.9075,109676.0
2017-06-21 11:40:00,40.21,40.26,40.21,40.22,54364.0,34.9162,34.9596,34.9162,34.9249,54364.0
2017-06-21 11:45:00,40.22,40.23,40.18,40.21,28838.0,34.9249,34.9336,34.8902,34.9162,28838.0
2017-06-21 11:50:00,40.22,40.25,40.2,40.21,71636.0,34.9249,34.9509,34.9075,34.9162,71636.0
2017-06-21 11:55:00,40.21,40.25,40.21,40.24,59650.0,34.9162,34.9509,34.9162,34.9423,59650.0
2017-06-21 12:00:00,40.24,40.28,40.23,40.25,86038.0,34.9423,34.977,34.9336,34.9509,86038.0
2017-06-21 12:05:00,40.24,40.35,40.22,40.33,117086.0,34.9423,35.0378,34.9249,35.0204,117086.0
2017-06-21 12:10:00,40.33,40.38,40.29,40.36,174590.0,35.0204,35.0638,34.9857,35.0465,174590.0
2017-06-21 12:15:00,40.37,40.38,40.32,40.34,133040.0,35.0551,35.0638,35.0117,35.0291,133040.0
2017-06-21 12:20:00,40.34,40.38,40.28,40.38,63796.0,35.0291,35.0638,34.977,35.0638,63796.0
2017-06-21 12:25:00,40.38,40.47,40.37,40.45,108898.0,35.0638,35.142,35.0551,35.1246,108898.0
2017-06-21 12:30:00,40.44,40.48,40.41,40.41,57312.0,35.1159,35.1507,35.0899,35.0899,57312.0
2017-06-21 12:35:00,40.41,40.43,40.39,40.42,33300.0,35.0899,35.1072,35.0725,35.0986,33300.0
2017-06-21 12:40:00,40.42,40.44,40.41,40.43,84040.0,35.0986,35.1159,35.0899,35.1072,84040.0
2017-06-21 12:45:00,40.43,40.44,40.38,40.43,107194.0,35.1072,35.1159,35.0638,35.1072,107194.0
2017-06-21 12:50:00,40.42,40.45,40.4,40.42,120194.0,35.0986,35.1246,35.0812,35.0986,120194.0
2017-06-21 12:55:00,40.41,40.41,40.27,40.29,131770.0,35.0899,35.0899,34.9683,34.9857,131770.0
2017-06-21 13:00:00,40.3,40.43,40.29,40.43,46310.0,34.9944,35.1072,34.9857,35.1072,46310.0
2017-06-21 13:05:00,40.44,40.47,40.42,40.43,99056.0,35.1159,35.142,35.0986,35.1072,99056.0
2017-06-21 13:10:00,40.43,40.44,40.38,40.43,126000.0,35.1072,35.1159,35.0638,35.1072,126000.0
2017-06-21 13:15:00,40.43,40.48,40.43,40.47,121056.0,35.1072,35.1507,35.1072,35.142,121056.0
2017-06-21 13:20:00,40.47,40.47,40.43,40.45,99116.0,35.142,35.142,35.1072,35.1246,99116.0
2017-06-21 13:25:00,40.45,40.46,40.44,40.45,49058.0,35.1246,35.1333,35.1159,35.1246,49058.0
2017-06-21 13:30:00,40.45,40.58,40.45,40.56,123508.0,35.1246,35.2375,35.1246,35.2201,123508.0
2017-06-21 13:35:00,40.57,40.59,40.52,40.52,127588.0,35.2288,35.2462,35.1854,35.1854,127588.0
2017-06-21 13:40:00,40.52,40.52,40.49,40.49,42514.0,35.1854,35.1854,35.1593,35.1593,42514.0
2017-06-21 13:45:00,40.49,40.52,40.48,40.48,110340.0,35.1593,35.1854,35.1507,35.1507,110340.0
2017-06-21 13:50:00,40.49,40.51,40.41,40.41,165968.0,35.1593,35.1767,35.0899,35.0899,165968.0
2017-06-21 13:55:00,40.41,40.48,40.37,40.48,38542.0,35.0899,35.1507,35.0551,35.1507,38542.0
2017-06-21 14:00:00,40.48,40.5,40.41,40.41,40002.0,35.1507,35.168,35.0899,35.0899,40002.0
2017-06-21 14:05:00,40.39,40.39,40.31,40.33,131424.0,35.0725,35.0725,35.003,35.0204,131424.0
2017-06-21 14:10:00,40.34,40.44,40.33,40.4,31078.0,35.0291,35.1159,35.0204,35.0812,31078.0
2017-06-21 14:15:00,40.4,40.46,40.4,40.42,79516.0,35.0812,35.1333,35.0812,35.0986,79516.0
2017-06-21 14:20:00,40.42,40.42,40.27,40.27,38262.0,35.0986,35.0986,34.9683,34.9683,38262.0
2017-06-21 14:25:00,40.26,40.33,40.25,40.29,62090.0,34.9596,35.0204,34.9509,34.9857,62090.0
2017-06-21 14:30:00,40.28,40.35,40.23,40.24,125850.0,34.977,35.0378,34.9336,34.9423,125850.0
2017-06-21 14:35:00,40.24,40.36,40.23,40.34,99482.0,34.9423,35.0465,34.9336,35.0291,99482.0
2017-06-21 14:40:00,40.34,40.35,40.3,40.34,50032.0,35.0291,35.0378,34.9944,35.0291,50032.0
2017-06-21 14:45:00,40.34,40.35,40.32,40.35,63278.0,35.0291,35.0378,35.0117,35.0378,63278.0
2017-06-21 14:50:00,40.35,40.4,40.32,40.33,61624.0,35.0378,35.0812,35.0117,35.0204,61624.0
2017-06-21 14:55:00,40.32,40.34,40.26,40.26,47944.0,35.0117,35.0291,34.9596,34.9596,47944.0
2017-06-21 15:00:00,40.26,40.26,40.09,40.17,204956.0,34.9596,34.9596,34.812,34.8815,204956.0
2017-06-21 15:05:00,40.17,40.22,40.16,40.18,135990.0,34.8815,34.9249,34.8728,34.8902,135990.0
2017-06-21 15:10:00,40.18,40.19,40.05,40.07,206724.0,34.8902,34.8988,34.7773,34.7946,206724.0
2017-06-21 15:15:00,40.07,40.12,40.06,40.08,175846.0,34.7946,34.8381,34.786,34.8033,175846.0
2017-06-21 15:20:00,40.07,40.23,40.04,40.23,150304.0,34.7946,34.9336,34.7686,34.9336,150304.0
2017-06-21 15:25:00,40.23,40.23,40.16,40.2,83924.0,34.9336,34.9336,34.8728,34.9075,83924.0
2017-06-21 15:30:00,40.2,40.26,40.17,40.23,104396.0,34.9075,34.9596,34.8815,34.9336,104396.0
2017-06-21 15:35:00,40.23,40.31,40.23,40.27,108008.0,34.9336,35.003,34.9336,34.9683,108008.0
2017-06-21 15:40:00,40.26,40.31,40.24,40.25,285802.0,34.9596,35.003,34.9423,34.9509,285802.0
2017-06-21 15:45:00,40.25,40.3,40.18,40.3,344380.0,34.9509,34.9944,34.8902,34.9944,344380.0
2017-06-21 15:50:00,40.3,40.43,40.29,40.42,247068.0,34.9944,35.1072,34.9857,35.0986,247068.0
2017-06-21 15:55:00,40.42,40.45,40.35,40.42,331770.0,35.0986,35.1246,35.0378,35.0986,331770.0
2017-06-22 09:30:00,40.39,40.56,40.38,40.44,89384.0,35.0725,35.2201,35.0638,35.1159,89384.0
2017-06-22 09:35:00,40.43,40.43,40.2,40.21,78680.0,35.1072,35.1072,34.9075,34.9162,78680.0
2017-06-22 09:40:00,40.22,40.41,40.22,40.4,94780.0,34.9249,35.0899,34.9249,35.0812,94780.0
2017-06-22 09:45:00,40.39,40.39,40.28,40.3,32376.0,35.0725,35.0725,34.977,34.9944,32376.0
2017-06-22 09:50:00,40.31,40.32,40.13,40.23,31718.0,35.003,35.0117,34.8467,34.9336,31718.0
2017-06-22 09:55:00,40.24,40.31,40.23,40.3,23816.0,34.9423,35.003,34.9336,34.9944,23816.0
2017-06-22 10:00:00,40.32,40.41,40.29,40.41,118024.0,35.0117,35.0899,34.9857,35.0899,118024.0
2017-06-22 10:05:00,40.39,40.47,40.35,40.41,74114.0,35.0725,35.142,35.0378,35.0899,74114.0
2017-06-22 10:10:00,40.4,40.47,40.4,40.45,41518.0,35.0812,35.142,35.0812,35.1246,41518.0
2017-06-22 10:15:00,40.45,40.46,40.35,40.35,41720.0,35.1246,35.1333,35.0378,35.0378,41720.0
2017-06-22 10:20:00,40.37,40.37,40.29,40.31,31148.0,35.0551,35.0551,34.9857,35.003,31148.0
2017-06-22 10:25:00,40.29,40.33,40.24,40.33,50350.0,34.9857,35.0204,34.9423,35.0204,50350.0
2017-06-22 10:30:00,40.33,40.38,40.29,40.35,24388.0,35.0204,35.0638,34.9857,35.0378,24388.0
2017-06-22 10:35:00,40.35,40.38,40.29,40.34,26388.0,35.0378,35.0638,34.9857,35.0291,26388.0
2017-06-22 10:40:00,40.33,40.43,40.32,40.43,20132.0,35.0204,35.1072,35.0117,35.1072,20132.0
2017-06-22 10:45:00,40.44,40.48,40.41,40.48,213288.0,35.1159,35.1507,35.0899,35.1507,213288.0
2017-06-22 10:50:00,40.47,40.48,40.4,40.4,57534.0,35.142,35.1507,35.0812,35.0812,57534.0
2017-06-22 10:55:00,40.41,40.44,40.4,40.41,53706.0,35.0899,35.1159,35.0812,35.0899,53706.0
2017-06-22 11:00:00,40.41,40.44,40.4,40.44,57008.0,35.0899,35.1159,35.0812,35.1159,57008.0
2017-06-22 11:05:00,40.44,40.44,40.34,40.34,96140.0,35.1159,35.1159,35.0291,35.0291,96140.0
2017-06-22 11:10:00,40.33,40.41,40.3,40.3,204286.0,35.0204,35.0899,34.9944,34.9944,204286.0
2017-06-22 11:15:00,40.31,40.33,40.24,40.24,68066.0,35.003,35.0204,34.9423,34.9423,68066.0
2017-06-22 11:20:00,40.24,40.3,40.23,40.29,20376.0,34.9423,34.9944,34.9336,34.9857,20376.0
2017-06-22 11:25:00,40.27,40.27,40.24,40.24,16822.0,34.9683,34.9683,34.9423,34.9423,16822.0
2017-06-22 11:30:00,40.26,40.31,40.24,40.31,36576.0,34.9596,35.003,34.9423,35.003,36576.0
2017-06-22 11:35:00,40.3,40.34,40.29,40.32,18886.0,34.9944,35.0291,34.9857,35.0117,18886.0
2017-06-22 11:40:00,40.33,40.33,40.18,40.18,69994.0,35.0204,35.0204,34.8902,34.8902,69994.0
2017-06-22 11:45:00,40.19,40.21,40.13,40.17,35576.0,34.8988,34.9162,34.8467,34.8815,35576.0
2017-06-22 11:50:00,40.17,40.2,40.15,40.16,33692.0,34.8815,34.9075,34.8641,34.8728,33692.0
2017-06-22 11:55:00,40.16,40.24,40.15,40.23,45726.0,34.8728,34.9423,34.8641,34.9336,45726.0
2017-06-22 12:00:00,40.23,40.26,40.23,40.24,167320.0,34.9336,34.9596,34.9336,34.9423,167320.0
2017-06-22 12:05:00,40.24,40.3,40.24,40.27,14380.0,34.9423,34.9944,34.9423,34.9683,14380.0
2017-06-22 12:10:00,40.28,40.3,40.27,40.28,13714.0,34.977,34.9944,34.9683,34.977,13714.0
2017-06-22 12:15:00,40.27,40.28,40.23,40.23,21624.0,34.9683,34.977,34.9336,34.9336,21624.0
2017-06-22 12:20:00,40.22,40.24,40.21,40.24,15546.0,34.9249,34.9423,34.9162,34.9423,15546.0
2017-06-22 12:25:00,40.24,40.24,40.19,40.21,17070.0,34.9423,34.9423,34.8988,34.9162,17070.0
2017-06-22 12:30:00,40.21,40.35,40.21,40.35,93892.0,34.9162,35.0378,34.9162,35.0378,93892.0
2017-06-22 12:35:00,40.36,40.36,40.31,40.33,14182.0,35.0465,35.0465,35.003,35.0204,14182.0
2017-06-22 12:40:00,40.34,40.36,40.32,40.35,20028.0,35.0291,35.0465,35.0117,35.0378,20028.0
2017-06-22 12:45:00,40.34,40.37,40.34,40.35,9108.0,35.0291,35.0551,35.0291,35.0378,9108.0
2017-06-22 12:50:00,40.36,40.42,40.36,40.38,20826.0,35.0465,35.0986,35.0465,35.0638,20826.0
2017-06-22 12:55:00,40.4,40.42,40.37,40.39,13434.0,35.0812,35.0986,35.0551,35.0725,13434.0
2017-06-22 13:00:00,40.39,40.42,40.37,40.41,7432.0,35.0725,35.0986,35.0551,35.0899,7432.0
2017-06-22 13:05:00,40.41,40.42,40.39,40.41,9590.0,35.0899,35.0986,35.0725,35.0899,9590.0
2017-06-22 13:10:00,40.41,40.45,40.38,40.38,21350.0,35.0899,35.1246,35.0638,35.0638,21350.0
2017-06-22 13:15:00,40.38,40.39,40.34,40.35,16984.0,35.0638,35.0725,35.0291,35.0378,16984.0
2017-06-22 13:20:00,40.34,40.38,40.34,40.37,11224.0,35.0291,35.0638,35.0291,35.0551,11224.0
2017-06-22 13:25:00,40.35,40.37,40.33,40.35,7600.0,35.0378,35.0551,35.0204,35.0378,7600.0
2017-06-22 13:30:00,40.34,40.37,40.34,40.35,15744.0,35.0291,35.0551,35.0291,35.0378,15744.0
2017-06-22 13:35:00,40.35,40.37,40.34,40.36,12970.0,35.0378,35.0551,35.0291,35.0465,12970.0
2017-06-22 13:40:00,40.37,40.38,40.33,40.33,85376.0,35.0551,35.0638,35.0204,35.0204,85376.0
2017-06-22 13:45:00,40.32,40.34,40.32,40.34,31772.0,35.0117,35.0291,35.0117,35.0291,31772.0
2017-06-22 13:50:00,40.33,40.34,40.32,40.33,13810.0,35.0204,35.0291,35.0117,35.0204,13810.0
2017-06-22 13:55:00,40.33,40.34,40.31,40.31,17900.0,35.0204,35.0291,35.003,35.003,17900.0
2017-06-22 14:00:00,40.31,40.34,40.31,40.33,48918.0,35.003,35.0291,35.003,35.0204,48918.0
2017-06-22 14:05:00,40.32,40.34,40.31,40.33,86448.0,35.0117,35.0291,35.003,35.0204,86448.0
2017-06-22 14:10:00,40.33,40.35,40.32,40.33,30754.0,35.0204,35.0378,35.0117,35.0204,30754.0
2017-06-22 14:15:00,40.32,40.33,40.29,40.32,12688.0,35.0117,35.0204,34.9857,35.0117,12688.0
2017-06-22 14:20:00,40.32,40.33,40.27,40.31,17718.0,35.0117,35.0204,34.9683,35.003,17718.0
2017-06-22 14:25:00,40.29,40.33,40.28,40.3,24920.0,34.9857,35.0204,34.977,34.9944,24920.0
2017-06-22 14:30:00,40.3,40.32,40.29,40.31,17202.0,34.9944,35.0117,34.9857,35.003,17202.0
2017-06-22 14:35:00,40.3,40.31,40.27,40.29,22546.0,34.9944,35.003,34.9683,34.9857,22546.0
2017-06-22 14:40:00,40.29,40.29,40.26,40.29,26156.0,34.9857,34.9857,34.9596,34.9857,26156.0
2017-06-22 14:45:00,40.29,40.29,40.24,40.24,99386.0,34.9857,34.9857,34.9423,34.9423,99386.0
2017-06-22 14:50:00,40.24,40.26,40.22,40.26,46910.0,34.9423,34.9596,34.9249,34.9596,46910.0
2017-06-22 14:55:00,40.26,40.28,40.24,40.24,37368.0,34.9596,34.977,34.9423,34.9423,37368.0
2017-06-22 15:00:00,40.24,40.27,40.24,40.25,24088.0,34.9423,34.9683,34.9423,34.9509,24088.0
2017-06-22 15:05:00,40.26,40.29,40.25,40.27,73028.0,34.9596,34.9857,34.9509,34.9683,73028.0
2017-06-22 15:10:00,40.27,40.28,40.24,40.24,34584.0,34.9683,34.977,34.9423,34.9423,34584.0
2017-06-22 15:15:00,40.23,40.26,40.22,40.22,22470.0,34.9336,34.9596,34.9249,34.9249,22470.0
2017-06-22 15:20:00,40.22,40.23,40.18,40.21,40062.0,34.9249,34.9336,34.8902,34.9162,40062.0
2017-06-22 15:25:00,40.2,40.21,40.18,40.2,32286.0,34.9075,34.9162,34.8902,34.9075,32286.0
2017-06-22 15:30:00,40.2,40.2,40.13,40.13,57708.0,34.9075,34.9075,34.8467,34.8467,57708.0
2017-06-22 15:35:00,40.13,40.15,40.06,40.08,134066.0,34.8467,34.8641,34.786,34.8033,134066.0
2017-06-22 15:40:00,40.08,40.12,40.08,40.09,52478.0,34.8033,34.8381,34.8033,34.812,52478.0
2017-06-22 15:45:00,40.08,40.09,40.05,40.07,84280.0,34.8033,34.812,34.7773,34.7946,84280.0
2017-06-22 15:50:00,40.07,40.08,40.02,40.06,155040.0,34.7946,34.8033,34.7512,34.786,155040.0
2017-06-22 15:55:00,40.06,40.06,40.01,40.03,311448.0,34.786,34.786,34.7425,34.7599,311448.0
2017-06-23 09:30:00,40.11,40.22,40.01,40.02,90222.0,34.8294,34.9249,34.7425,34.7512,90222.0
2017-06-23 09:35:00,40.09,40.16,40.01,40.16,68864.0,34.812,34.8728,34.7425,34.8728,68864.0
2017-06-23 09:40:00,40.14,40.14,39.9,39.96,72874.0,34.8554,34.8554,34.647,34.6991,72874.0
2017-06-23 09:45:00,39.98,40.09,39.98,40.07,17166.0,34.7165,34.812,34.7165,34.7946,17166.0
2017-06-23 09:50:00,40.03,40.19,40.02,40.15,14796.0,34.7599,34.8988,34.7512,34.8641,14796.0
2017-06-23 09:55:00,40.17,40.22,40.13,40.19,27326.0,34.8815,34.9249,34.8467,34.8988,27326.0
2017-06-23 10:00:00,40.22,40.24,40.2,40.24,35570.0,34.9249,34.9423,34.9075,34.9423,35570.0
2017-06-23 10:05:00,40.24,40.34,40.23,40.34,28298.0,34.9423,35.0291,34.9336,35.0291,28298.0
2017-06-23 10:10:00,40.32,40.37,40.31,40.35,42740.0,35.0117,35.0551,35.003,35.0378,42740.0
2017-06-23 10:15:00,40.35,40.41,40.34,40.34,41820.0,35.0378,35.0899,35.0291,35.0291,41820.0
2017-06-23 10:20:00,40.34,40.49,40.34,40.47,54656.0,35.0291,35.1593,35.0291,35.142,54656.0
2017-06-23 10:25:00,40.47,40.49,40.45,40.47,49234.0,35.142,35.1593,35.1246,35.142,49234.0
2017-06-23 10:30:00,40.47,40.58,40.47,40.56,62034.0,35.142,35.2375,35.142,35.2201,62034.0
2017-06-23 10:35:00,40.56,40.57,40.48,40.5,29708.0,35.2201,35.2288,35.1507,35.168,29708.0
2017-06-23 10:40:00,40.49,40.56,40.48,40.55,34006.0,35.1593,35.2201,35.1507,35.2114,34006.0
2017-06-23 10:45:00,40.55,40.62,40.55,40.6,47602.0,35.2114,35.2722,35.2114,35.2549,47602.0
2017-06-23 10:50:00,40.6,40.63,40.58,40.62,59932.0,35.2549,35.2809,35.2375,35.2722,59932.0
2017-06-23 10:55:00,40.62,40.63,40.59,40.6,46636.0,35.2722,35.2809,35.2462,35.2549,46636.0
2017-06-23 11:00:00,40.6,40.62,40.53,40.54,58432.0,35.2549,35.2722,35.1941,35.2028,58432.0
2017-06-23 11:05:00,40.54,40.54,40.45,40.48,27830.0,35.2028,35.2028,35.1246,35.1507,27830.0
2017-06-23 11:10:00,40.48,40.49,40.44,40.48,31276.0,35.1507,35.1593,35.1159,35.1507,31276.0
2017-06-23 11:15:00,40.48,40.51,40.47,40.49,25158.0,35.1507,35.1767,35.142,35.1593,25158.0
2017-06-23 11:20:00,40.49,40.55,40.46,40.55,19422.0,35.1593,35.2114,35.1333,35.2114,19422.0
2017-06-23 11:25:00,40.55,40.64,40.54,40.57,71378.0,35.2114,35.2896,35.2028,35.2288,71378.0
2017-06-23 11:30:00,40.57,40.6,40.55,40.55,41258.0,35.2288,35.2549,35.2114,35.2114,41258.0
2017-06-23 11:35:00,40.56,40.56,40.48,40.49,76544.0,35.2201,35.2201,35.1507,35.1593,76544.0
2017-06-23 11:40:00,40.49,40.52,40.47,40.47,84838.0,35.1593,35.1854,35.142,35.142,84838.0
2017-06-23 11:45:00,40.46,40.47,40.44,40.47,26340.0,35.1333,35.142,35.1159,35.142,26340.0
2017-06-23 11:50:00,40.47,40.6,40.46,40.6,52742.0,35.142,35.2549,35.1333,35.2549,52742.0
2017-06-23 11:55:00,40.6,40.63,40.56,40.6,73482.0,35.2549,35.2809,35.2201,35.2549,73482.0
2017-06-23 12:00:00,40.59,40.61,40.57,40.57,41952.0,35.2462,35.2635,35.2288,35.2288,41952.0
2017-06-23 12:05:00,40.58,40.62,40.57,40.58,40734.0,35.2375,35.2722,35.2288,35.2375,40734.0
2017-06-23 12:10:00,40.57,40.58,40.54,40.54,11144.0,35.2288,35.2375,35.2028,35.2028,11144.0
2017-06-23 12:15:00,40.54,40.6,40.54,40.58,16888.0,35.2028,35.2549,35.2028,35.2375,16888.0
2017-06-23 12:20:00,40.59,40.68,40.59,40.65,44618.0,35.2462,35.3243,35.2462,35.2983,44618.0
2017-06-23 12:25:00,40.66,40.71,40.66,40.71,30316.0,35.307,35.3504,35.307,35.3504,30316.0
2017-06-23 12:30:00,40.71,40.74,40.69,40.74,35042.0,35.3504,35.3764,35.333,35.3764,35042.0
2017-06-23 12:35:00,40.74,40.76,40.66,40.67,51544.0,35.3764,35.3938,35.307,35.3156,51544.0
2017-06-23 12:40:00,40.67,40.7,40.65,40.69,20550.0,35.3156,35.3417,35.2983,35.333,20550.0
2017-06-23 12:45:00,40.69,40.74,40.69,40.69,16678.0,35.333,35.3764,35.333,35.333,16678.0
2017-06-23 12:50:00,40.69,40.71,40.67,40.67,7980.0,35.333,35.3504,35.3156,35.3156,7980.0
2017-06-23 12:55:00,40.67,40.7,40.67,40.68,17766.0,35.3156,35.3417,35.3156,35.3243,17766.0
2017-06-23 13:00:00,40.68,40.69,40.67,40.69,12000.0,35.3243,35.333,35.3156,35.333,12000.0
2017-06-23 13:05:00,40.68,40.68,40.63,40.65,19424.0,35.3243,35.3243,35.2809,35.2983,19424.0
2017-06-23 13:10:00,40.65,40.7,40.65,40.68,45064.0,35.2983,35.3417,35.2983,35.3243,45064.0
2017-06-23 13:15:00,40.68,40.68,40.63,40.67,24852.0,35.3243,35.3243,35.2809,35.3156,24852.0
2017-06-23 13:20:00,40.68,40.69,40.66,40.66,10750.0,35.3243,35.333,35.307,35.307,10750.0
2017-06-23 13:25:00,40.66,40.67,40.6,40.63,50500.0,35.307,35.3156,35.2549,35.2809,50500.0
2017-06-23 13:30:00,40.63,40.64,40.61,40.64,12246.0,35.2809,35.2896,35.2635,35.2896,12246.0
2017-06-23 13:35:00,40.63,40.71,40.62,40.69,14852.0,35.2809,35.3504,35.2722,35.333,14852.0
2017-06-23 13:40:00,40.69,40.7,40.63,40.67,41242.0,35.333,35.3417,35.2809,35.3156,41242.0
2017-06-23 13:45:00,40.67,40.74,40.63,40.74,69482.0,35.3156,35.3764,35.2809,35.3764,69482.0
2017-06-23 13:50:00,40.74,40.76,40.74,40.74,24326.0,35.3764,35.3938,35.3764,35.3764,24326.0
2017-06-23 13:55:00,40.74,40.8,40.74,40.79,30112.0,35.3764,35.4285,35.3764,35.4198,30112.0
2017-06-23 14:00:00,40.8,40.85,40.8,40.84,40082.0,35.4285,35.4719,35.4285,35.4633,40082.0
2017-06-23 14:05:00,40.84,40.85,40.8,40.83,67052.0,35.4633,35.4719,35.4285,35.4546,67052.0
2017-06-23 14:10:00,40.84,40.84,40.82,40.83,25530.0,35.4633,35.4633,35.4459,35.4546,25530.0
2017-06-23 14:15:00,40.83,40.85,40.77,40.78,62472.0,35.4546,35.4719,35.4025,35.4112,62472.0
2017-06-23 14:20:00,40.77,40.84,40.77,40.81,30648.0,35.4025,35.4633,35.4025,35.4372,30648.0
2017-06-23 14:25:00,40.81,40.85,40.8,40.82,45192.0,35.4372,35.4719,35.4285,35.4459,45192.0
2017-06-23 14:30:00,40.81,40.84,40.78,40.83,47416.0,35.4372,35.4633,35.4112,35.4546,47416.0
2017-06-23 14:35:00,40.83,40.83,40.78,40.78,33740.0,35.4546,35.4546,35.4112,35.4112,33740.0
2017-06-23 14:40:00,40.78,40.79,40.69,40.69,43018.0,35.4112,35.4198,35.333,35.333,43018.0
2017-06-23 14:45:00,40.69,40.74,40.69,40.74,29902.0,35.333,35.3764,35.333,35.3764,29902.0
2017-06-23 14:50:00,40.72,40.73,40.7,40.72,17206.0,35.3591,35.3677,35.3417,35.3591,17206.0
2017-06-23 14:55:00,40.72,40.74,40.68,40.71,30862.0,35.3591,35.3764,35.3243,35.3504,30862.0
2017-06-23 15:00:00,40.71,40.73,40.61,40.66,27186.0,35.3504,35.3677,35.2635,35.307,27186.0
2017-06-23 15:05:00,40.66,40.72,40.65,40.7,24316.0,35.307,35.3591,35.2983,35.3417,24316.0
2017-06-23 15:10:00,40.7,40.72,40.68,40.68,21056.0,35.3417,35.3591,35.3243,35.3243,21056.0
2017-06-23 15:15:00,40.68,40.68,40.65,40.68,28602.0,35.3243,35.3243,35.2983,35.3243,28602.0
2017-06-23 15:20:00,40.68,40.68,40.6,40.6,24110.0,35.3243,35.3243,35.2549,35.2549,24110.0
2017-06-23 15:25:00,40.6,40.65,40.6,40.63,50054.0,35.2549,35.2983,35.2549,35.2809,50054.0
2017-06-23 15:30:00,40.62,40.71,40.6,40.71,59250.0,35.2722,35.3504,35.2549,35.3504,59250.0
2017-06-23 15:35:00,40.71,40.74,40.69,40.7,71088.0,35.3504,35.3764,35.333,35.3417,71088.0
2017-06-23 15:40:00,40.7,40.77,40.7,40.77,97798.0,35.3417,35.4025,35.3417,35.4025,97798.0
2017-06-23 15:45:00,40.77,40.8,40.76,40.8,130130.0,35.4025,35.4285,35.3938,35.4285,130130.0
2017-06-23 15:50:00,40.8,40.81,40.76,40.8,185482.0,35.4285,35.4372,35.3938,35.4285,185482.0
2017-06-23 15:55:00,40.8,40.83,40.77,40.8,263396.0,35.4285,35.4546,35.4025,35.4285,263396.0
2017-06-26 09:30:00,40.8,41.3,40.8,41.27,96850.0,35.4285,35.8627,35.4285,35.8367,96850.0
2017-06-26 09:35:00,41.3,41.35,41.22,41.28,65364.0,35.8627,35.9061,35.7932,35.8453,65364.0
2017-06-26 09:40:00,41.29,41.31,41.2,41.3,53216.0,35.854,35.8714,35.7759,35.8627,53216.0
2017-06-26 09:45:00,41.27,41.32,41.21,41.3,58870.0,35.8367,35.8801,35.7845,35.8627,58870.0
2017-06-26 09:50:00,41.3,41.32,41.15,41.2,60544.0,35.8627,35.8801,35.7324,35.7759,60544.0
2017-06-26 09:55:00,41.2,41.2,41.04,41.1,40302.0,35.7759,35.7759,35.6369,35.689,40302.0
2017-06-26 10:00:00,41.13,41.13,40.88,40.88,39146.0,35.7151,35.7151,35.498,35.498,39146.0
2017-06-26 10:05:00,40.88,40.94,40.84,40.84,28974.0,35.498,35.5501,35.4633,35.4633,28974.0
2017-06-26 10:10:00,40.88,40.88,40.77,40.85,24342.0,35.498,35.498,35.4025,35.4719,24342.0
2017-06-26 10:15:00,40.84,40.84,40.73,40.76,23816.0,35.4633,35.4633,35.3677,35.3938,23816.0
2017-06-26 10:20:00,40.74,40.83,40.73,40.79,27752.0,35.3764,35.4546,35.3677,35.4198,27752.0
2017-06-26 10:25:00,40.8,40.9,40.8,40.88,25096.0,35.4285,35.5154,35.4285,35.498,25096.0
2017-06-26 10:30:00,40.9,40.92,40.81,40.84,27414.0,35.5154,35.5327,35.4372,35.4633,27414.0
2017-06-26 10:35:00,40.83,40.84,40.7,40.71,58936.0,35.4546,35.4633,35.3417,35.3504,58936.0
2017-06-26 10:40:00,40.7,40.72,40.59,40.66,56956.0,35.3417,35.3591,35.2462,35.307,56956.0
2017-06-26 10:45:00,40.66,40.67,40.52,40.52,30262.0,35.307,35.3156,35.1854,35.1854,30262.0
2017-06-26 10:50:00,40.51,40.59,40.44,40.49,27764.0,35.1767,35.2462,35.1159,35.1593,27764.0
2017-06-26 10:55:00,40.51,40.51,40.37,40.43,26170.0,35.1767,35.1767,35.0551,35.1072,26170.0
2017-06-26 11:00:00,40.42,40.48,40.33,40.34,25846.0,35.0986,35.1507,35.0204,35.0291,25846.0
2017-06-26 11:05:00,40.34,40.34,40.28,40.3,21450.0,35.0291,35.0291,34.977,34.9944,21450.0
2017-06-26 11:10:00,40.3,40.3,40.19,40.27,84528.0,34.9944,34.9944,34.8988,34.9683,84528.0
2017-06-26 11:15:00,40.27,40.27,40.21,40.26,29000.0,34.9683,34.9683,34.9162,34.9596,29000.0
2017-06-26 11:20:00,40.26,40.26,40.11,40.18,53456.0,34.9596,34.9596,34.8294,34.8902,53456.0
2017-06-26 11:25:00,40.19,40.26,40.19,40.22,28630.0,34.8988,34.9596,34.8988,34.9249,28630.0
2017-06-26 11:30:00,40.22,40.24,40.18,40.21,16442.0,34.9249,34.9423,34.8902,34.9162,16442.0
2017-06-26 11:35:00,40.19,40.23,40.13,40.19,28902.0,34.8988,34.9336,34.8467,34.8988,28902.0
2017-06-26 11:40:00,40.19,40.29,40.17,40.29,8000.0,34.8988,34.9857,34.8815,34.9857,8000.0
2017-06-26 11:45:00,40.28,40.3,40.25,40.27,11000.0,34.977,34.9944,34.9509,34.9683,11000.0
2017-06-26 11:50:00,40.28,40.31,40.23,40.24,18836.0,34.977,35.003,34.9336,34.9423,18836.0
2017-06-26 11:55:00,40.24,40.26,40.19,40.25,33154.0,34.9423,34.9596,34.8988,34.9509,33154.0
2017-06-26 12:00:00,40.26,40.38,40.24,40.35,27048.0,34.9596,35.0638,34.9423,35.0378,27048.0
2017-06-26 12:05:00,40.35,40.38,40.31,40.34,10462.0,35.0378,35.0638,35.003,35.0291,10462.0
2017-06-26 12:10:00,40.33,40.36,40.31,40.33,17160.0,35.0204,35.0465,35.003,35.0204,17160.0
2017-06-26 12:15:00,40.32,40.32,40.24,40.24,23988.0,35.0117,35.0117,34.9423,34.9423,23988.0
2017-06-26 12:20:00,40.24,40.29,40.23,40.26,16276.0,34.9423,34.9857,34.9336,34.9596,16276.0
2017-06-26 12:25:00,40.26,40.28,40.24,40.26,9800.0,34.9596,34.977,34.9423,34.9596,9800.0
2017-06-26 12:30:00,40.27,40.27,40.24,40.26,14800.0,34.9683,34.9683,34.9423,34.9596,14800.0
2017-06-26 12:35:00,40.26,40.31,40.24,40.31,20678.0,34.9596,35.003,34.9423,35.003,20678.0
2017-06-26 12:40:00,40.31,40.34,40.3,40.33,20850.0,35.003,35.0291,34.9944,35.0204,20850.0
2017-06-26 12:45:00,40.33,40.34,40.29,40.29,10292.0,35.0204,35.0291,34.9857,34.9857,10292.0
2017-06-26 12:50:00,40.27,40.34,40.27,40.33,15526.0,34.9683,35.0291,34.9683,35.0204,15526.0
2017-06-26 12:55:00,40.33,40.34,40.26,40.28,48192.0,35.0204,35.0291,34.9596,34.977,48192.0
2017-06-26 13:00:00,40.29,40.29,40.22,40.22,34914.0,34.9857,34.9857,34.9249,34.9249,34914.0
2017-06-26 13:05:00,40.23,40.26,40.23,40.25,9600.0,34.9336,34.9596,34.9336,34.9509,9600.0
2017-06-26 13:10:00,40.24,40.26,40.22,40.26,13542.0,34.9423,34.9596,34.9249,34.9596,13542.0
2017-06-26 13:15:00,40.24,40.26,40.22,40.24,7370.0,34.9423,34.9596,34.9249,34.9423,7370.0
2017-06-26 13:20:00,40.24,40.27,40.23,40.23,22706.0,34.9423,34.9683,34.9336,34.9336,22706.0
2017-06-26 13:25:00,40.22,40.24,40.2,40.22,6650.0,34.9249,34.9423,34.9075,34.9249,6650.0
2017-06-26 13:30:00,40.22,40.24,40.21,40.24,11340.0,34.9249,34.9423,34.9162,34.9423,11340.0
2017-06-26 13:35:00,40.25,40.27,40.23,40.26,13488.0,34.9509,34.9683,34.9336,34.9596,13488.0
2017-06-26 13:40:00,40.26,40.32,40.26,40.3,26862.0,34.9596,35.0117,34.9596,34.9944,26862.0
2017-06-26 13:45:00,40.3,40.31,40.26,40.29,11230.0,34.9944,35.003,34.9596,34.9857,11230.0
2017-06-26 13:50:00,40.27,40.27,40.24,40.26,22894.0,34.9683,34.9683,34.9423,34.9596,22894.0
2017-06-26 13:55:00,40.27,40.28,40.24,40.26,8488.0,34.9683,34.977,34.9423,34.9596,8488.0
2017-06-26 14:00:00,40.25,40.26,40.22,40.24,13290.0,34.9509,34.9596,34.9249,34.9423,13290.0
2017-06-26 14:05:00,40.24,40.27,40.19,40.2,15324.0,34.9423,34.9683,34.8988,34.9075,15324.0
2017-06-26 14:10:00,40.2,40.2,40.15,40.18,11250.0,34.9075,34.9075,34.8641,34.8902,11250.0
2017-06-26 14:15:00,40.18,40.22,40.16,40.2,14184.0,34.8902,34.9249,34.8728,34.9075,14184.0
2017-06-26 14:20:00,40.21,40.22,40.18,40.18,17408.0,34.9162,34.9249,34.8902,34.8902,17408.0
2017-06-26 14:25:00,40.19,40.22,40.17,40.2,13086.0,34.8988,34.9249,34.8815,34.9075,13086.0
2017-06-26 14:30:00,40.19,40.26,40.19,40.24,13394.0,34.8988,34.9596,34.8988,34.9423,13394.0
2017-06-26 14:35:00,40.24,40.24,40.22,40.24,5200.0,34.9423,34.9423,34.9249,34.9423,5200.0
2017-06-26 14:40:00,40.23,40.27,40.23,40.27,22198.0,34.9336,34.9683,34.9336,34.9683,22198.0
2017-06-26 14:45:00,40.27,40.3,40.26,40.3,20316.0,34.9683,34.9944,34.9596,34.9944,20316.0
2017-06-26 14:50:00,40.3,40.33,40.29,40.29,8772.0,34.9944,35.0204,34.9857,34.9857,8772.0
2017-06-26 14:55:00,40.28,40.31,40.26,40.27,10882.0,34.977,35.003,34.9596,34.9683,10882.0
2017-06-26 15:00:00,40.28,40.33,40.21,40.32,23666.0,34.977,35.0204,34.9162,35.0117,23666.0
2017-06-26 15:05:00,40.32,40.38,40.32,40.38,22548.0,35.0117,35.0638,35.0117,35.0638,22548.0
2017-06-26 15:10:00,40.37,40.37,40.32,40.34,16540.0,35.0551,35.0551,35.0117,35.0291,16540.0
2017-06-26 15:15:00,40.34,40.35,40.29,40.31,16600.0,35.0291,35.0378,34.9857,35.003,16600.0
2017-06-26 15:20:00,40.31,40.31,40.24,40.25,9712.0,35.003,35.003,34.9423,34.9509,9712.0
2017-06-26 15:25:00,40.25,40.29,40.24,40.28,19388.0,34.9509,34.9857,34.9423,34.977,19388.0
2017-06-26 15:30:00,40.29,40.3,40.26,40.28,18392.0,34.9857,34.9944,34.9596,34.977,18392.0
2017-06-26 15:35:00,40.27,40.29,40.23,40.25,21318.0,34.9683,34.9857,34.9336,34.9509,21318.0
2017-06-26 15:40:00,40.24,40.24,40.17,40.2,45832.0,34.9423,34.9423,34.8815,34.9075,45832.0
2017-06-26 15:45:00,40.2,40.25,40.2,40.23,51798.0,34.9075,34.9509,34.9075,34.9336,51798.0
2017-06-26 15:50:00,40.23,40.26,40.13,40.14,93098.0,34.9336,34.9596,34.8467,34.8554,93098.0
2017-06-26 15:55:00,40.14,40.18,40.13,40.15,157582.0,34.8554,34.8902,34.8467,34.8641,157582.0
2017-06-27 09:30:00,40.02,40.1,39.59,39.75,121294.0,34.7512,34.8207,34.3778,34.5168,121294.0
2017-06-27 09:35:00,39.77,39.96,39.77,39.9,179814.0,34.5341,34.6991,34.5341,34.647,179814.0
2017-06-27 09:40:00,39.86,40.11,39.83,39.95,53576.0,34.6123,34.8294,34.5862,34.6904,53576.0
2017-06-27 09:45:00,40.03,40.08,39.88,39.9,48132.0,34.7599,34.8033,34.6296,34.647,48132.0
2017-06-27 09:50:00,39.88,40.02,39.88,40.01,21342.0,34.6296,34.7512,34.6296,34.7425,21342.0
2017-06-27 09:55:00,40.02,40.04,39.91,39.99,51452.0,34.7512,34.7686,34.6557,34.7252,51452.0
2017-06-27 10:00:00,39.98,40.1,39.98,40.1,90640.0,34.7165,34.8207,34.7165,34.8207,90640.0
2017-06-27 10:05:00,40.1,40.13,40.04,40.11,60468.0,34.8207,34.8467,34.7686,34.8294,60468.0
2017-06-27 10:10:00,40.11,40.14,40.04,40.08,46698.0,34.8294,34.8554,34.7686,34.8033,46698.0
2017-06-27 10:15:00,40.08,40.08,39.96,39.98,27530.0,34.8033,34.8033,34.6991,34.7165,27530.0
2017-06-27 10:20:00,39.99,40.07,39.95,39.95,28800.0,34.7252,34.7946,34.6904,34.6904,28800.0
2017-06-27 10:25:00,39.93,40.02,39.93,40.01,81956.0,34.6731,34.7512,34.6731,34.7425,81956.0
2017-06-27 10:30:00,39.99,40.08,39.99,40.06,69548.0,34.7252,34.8033,34.7252,34.786,69548.0
2017-06-27 10:35:00,40.02,40.06,40.0,40.05,16012.0,34.7512,34.786,34.7339,34.7773,16012.0
2017-06-27 10:40:00,40.06,40.18,40.06,40.15,20040.0,34.786,34.8902,34.786,34.8641,20040.0
2017-06-27 10:45:00,40.14,40.17,40.08,40.08,24980.0,34.8554,34.8815,34.8033,34.8033,24980.0
2017-06-27 10:50:00,40.08,40.1,40.02,40.04,21848.0,34.8033,34.8207,34.7512,34.7686,21848.0
2017-06-27 10:55:00,40.05,40.07,40.02,40.06,15978.0,34.7773,34.7946,34.7512,34.786,15978.0
2017-06-27 11:00:00,40.06,40.07,40.02,40.02,19120.0,34.786,34.7946,34.7512,34.7512,19120.0
2017-06-27 11:05:00,40.02,40.08,40.02,40.02,21322.0,34.7512,34.8033,34.7512,34.7512,21322.0
2017-06-27 11:10:00,40.04,40.06,39.99,40.04,13818.0,34.7686,34.786,34.7252,34.7686,13818.0
2017-06-27 11:15:00,40.04,40.04,40.01,40.02,32742.0,34.7686,34.7686,34.7425,34.7512,32742.0
2017-06-27 11:20:00,40.02,40.04,39.99,39.99,63878.0,34.7512,34.7686,34.7252,34.7252,63878.0
2017-06-27 11:25:00,39.99,40.02,39.98,39.98,22050.0,34.7252,34.7512,34.7165,34.7165,22050.0
2017-06-27 11:30:00,39.99,40.05,39.99,40.02,20486.0,34.7252,34.7773,34.7252,34.7512,20486.0
2017-06-27 11:35:00,40.03,40.06,40.02,40.06,21022.0,34.7599,34.786,34.7512,34.786,21022.0
2017-06-27 11:40:00,40.06,40.12,40.06,40.11,42378.0,34.786,34.8381,34.786,34.8294,42378.0
2017-06-27 11:45:00,40.11,40.13,40.09,40.1,23790.0,34.8294,34.8467,34.812,34.8207,23790.0
2017-06-27 11:50:00,40.1,40.1,40.07,40.07,24906.0,34.8207,34.8207,34.7946,34.7946,24906.0
2017-06-27 11:55:00,40.08,40.12,40.08,40.12,21890.0,34.8033,34.8381,34.8033,34.8381,21890.0
2017-06-27 12:00:00,40.1,40.16,40.09,40.16,19904.0,34.8207,34.8728,34.812,34.8728,19904.0
2017-06-27 12:05:00,40.15,40.19,40.15,40.19,16528.0,34.8641,34.8988,34.8641,34.8988,16528.0
2017-06-27 12:10:00,40.18,40.2,40.17,40.2,24736.0,34.8902,34.9075,34.8815,34.9075,24736.0
2017-06-27 12:15:00,40.2,40.2,40.12,40.12,17414.0,34.9075,34.9075,34.8381,34.8381,17414.0
2017-06-27 12:20:00,40.13,40.18,40.13,40.17,9512.0,34.8467,34.8902,34.8467,34.8815,9512.0
2017-06-27 12:25:00,40.18,40.21,40.18,40.21,39592.0,34.8902,34.9162,34.8902,34.9162,39592.0
2017-06-27 12:30:00,40.21,40.21,40.13,40.15,21060.0,34.9162,34.9162,34.8467,34.8641,21060.0
2017-06-27 12:35:00,40.13,40.13,40.04,40.1,40336.0,34.8467,34.8467,34.7686,34.8207,40336.0
2017-06-27 12:40:00,40.1,40.15,40.08,40.12,52200.0,34.8207,34.8641,34.8033,34.8381,52200.0
2017-06-27 12:45:00,40.12,40.14,40.1,40.12,15216.0,34.8381,34.8554,34.8207,34.8381,15216.0
2017-06-27 12:50:00,40.12,40.13,40.02,40.02,32886.0,34.8381,34.8467,34.7512,34.7512,32886.0
2017-06-27 12:55:00,40.04,40.04,39.99,40.02,16690.0,34.7686,34.7686,34.7252,34.7512,16690.0
2017-06-27 13:00:00,40.02,40.04,39.95,40.0,17708.0,34.7512,34.7686,34.6904,34.7339,17708.0
2017-06-27 13:05:00,39.99,39.99,39.88,39.88,13998.0,34.7252,34.7252,34.6296,34.6296,13998.0
2017-06-27 13:10:00,39.88,39.92,39.85,39.91,15752.0,34.6296,34.6644,34.6036,34.6557,15752.0
2017-06-27 13:15:00,39.92,39.95,39.89,39.94,26576.0,34.6644,34.6904,34.6383,34.6817,26576.0
2017-06-27 13:20:00,39.94,39.97,39.92,39.93,13130.0,34.6817,34.7078,34.6644,34.6731,13130.0
2017-06-27 13:25:00,39.93,39.95,39.91,39.93,15330.0,34.6731,34.6904,34.6557,34.6731,15330.0
2017-06-27 13:30:00,39.92,39.93,39.86,39.88,17792.0,34.6644,34.6731,34.6123,34.6296,17792.0
2017-06-27 13:35:00,39.89,39.9,39.76,39.76,31722.0,34.6383,34.647,34.5254,34.5254,31722.0
2017-06-27 13:40:00,39.76,39.8,39.65,39.66,91822.0,34.5254,34.5602,34.4299,34.4386,91822.0
2017-06-27 13:45:00,39.66,39.68,39.55,39.64,42464.0,34.4386,34.456,34.3431,34.4212,42464.0
2017-06-27 13:50:00,39.65,39.66,39.56,39.6,40898.0,34.4299,34.4386,34.3518,34.3865,40898.0
2017-06-27 13:55:00,39.6,39.64,39.54,39.59,129462.0,34.3865,34.4212,34.3344,34.3778,129462.0
2017-06-27 14:00:00,39.61,39.66,39.56,39.6,25454.0,34.3952,34.4386,34.3518,34.3865,25454.0
2017-06-27 14:05:00,39.58,39.61,39.53,39.61,34678.0,34.3691,34.3952,34.3257,34.3952,34678.0
2017-06-27 14:10:00,39.61,39.63,39.5,39.54,40184.0,34.3952,34.4126,34.2997,34.3344,40184.0
2017-06-27 14:15:00,39.54,39.6,39.5,39.56,41246.0,34.3344,34.3865,34.2997,34.3518,41246.0
2017-06-27 14:20:00,39.55,39.55,39.5,39.55,36062.0,34.3431,34.3431,34.2997,34.3431,36062.0
2017-06-27 14:25:00,39.55,39.69,39.55,39.69,51788.0,34.3431,34.4647,34.3431,34.4647,51788.0
2017-06-27 14:30:00,39.68,39.68,39.64,39.65,41548.0,34.456,34.456,34.4212,34.4299,41548.0
2017-06-27 14:35:00,39.65,39.65,39.6,39.63,24538.0,34.4299,34.4299,34.3865,34.4126,24538.0
2017-06-27 14:40:00,39.63,39.65,39.61,39.65,25712.0,34.4126,34.4299,34.3952,34.4299,25712.0
2017-06-27 14:45:00,39.66,39.72,39.65,39.69,38428.0,34.4386,34.4907,34.4299,34.4647,38428.0
2017-06-27 14:50:00,39.68,39.69,39.6,39.62,29562.0,34.456,34.4647,34.3865,34.4039,29562.0
2017-06-27 14:55:00,39.62,39.63,39.56,39.57,29020.0,34.4039,34.4126,34.3518,34.3605,29020.0
2017-06-27 15:00:00,39.56,39.6,39.53,39.59,40972.0,34.3518,34.3865,34.3257,34.3778,40972.0
2017-06-27 15:05:00,39.58,39.59,39.49,39.58,44952.0,34.3691,34.3778,34.291,34.3691,44952.0
2017-06-27 15:10:00,39.58,39.6,39.56,39.58,20876.0,34.3691,34.3865,34.3518,34.3691,20876.0
2017-06-27 15:15:00,39.57,39.57,39.53,39.53,32646.0,34.3605,34.3605,34.3257,34.3257,32646.0
2017-06-27 15:20:00,39.54,39.58,39.52,39.55,32792.0,34.3344,34.3691,34.317,34.3431,32792.0
2017-06-27 15:25:00,39.55,39.55,39.47,39.49,62088.0,34.3431,34.3431,34.2736,34.291,62088.0
2017-06-27 15:30:00,39.49,39.52,39.4,39.4,60412.0,34.291,34.317,34.2128,34.2128,60412.0
2017-06-27 15:35:00,39.41,39.5,39.41,39.44,59738.0,34.2215,34.2997,34.2215,34.2476,59738.0
2017-06-27 15:40:00,39.43,39.48,39.39,39.45,77436.0,34.2389,34.2823,34.2042,34.2563,77436.0
2017-06-27 15:45:00,39.45,39.48,39.42,39.43,77464.0,34.2563,34.2823,34.2302,34.2389,77464.0
2017-06-27 15:50:00,39.42,39.42,39.33,39.35,106000.0,34.2302,34.2302,34.1521,34.1694,106000.0
2017-06-27 15:55:00,39.35,39.4,39.35,39.35,222300.0,34.1694,34.2128,34.1694,34.1694,222300.0
2017-06-28 09:30:00,39.52,39.7,39.08,39.17,291940.0,34.317,34.4733,33.935,34.0131,291940.0
2017-06-28 09:35:00,39.14,39.2,38.77,38.96,347848.0,33.9871,34.0392,33.6658,33.8308,347848.0
2017-06-28 09:40:00,38.93,39.15,38.89,39.15,162730.0,33.8047,33.9958,33.77,33.9958,162730.0
2017-06-28 09:45:00,39.17,39.22,39.02,39.15,90248.0,34.0131,34.0565,33.8829,33.9958,90248.0
2017-06-28 09:50:00,39.16,39.2,38.99,38.99,71752.0,34.0044,34.0392,33.8568,33.8568,71752.0
2017-06-28 09:55:00,39.0,39.15,38.94,38.96,74040.0,33.8655,33.9958,33.8134,33.8308,74040.0
2017-06-28 10:00:00,38.96,39.18,38.96,39.18,95670.0,33.8308,34.0218,33.8308,34.0218,95670.0
2017-06-28 10:05:00,39.17,39.36,39.14,39.31,53880.0,34.0131,34.1781,33.9871,34.1347,53880.0
2017-06-28 10:10:00,39.31,39.35,39.24,39.26,68046.0,34.1347,34.1694,34.0739,34.0913,68046.0
2017-06-28 10:15:00,39.26,39.42,39.21,39.42,27612.0,34.0913,34.2302,34.0479,34.2302,27612.0
2017-06-28 10:20:00,39.4,39.4,39.3,39.3,24386.0,34.2128,34.2128,34.126,34.126,24386.0
2017-06-28 10:25:00,39.3,39.38,39.27,39.29,39144.0,34.126,34.1955,34.1,34.1173,39144.0
2017-06-28 10:30:00,39.33,39.48,39.27,39.38,82998.0,34.1521,34.2823,34.1,34.1955,82998.0
2017-06-28 10:35:00,39.41,39.46,39.36,39.42,44162.0,34.2215,34.2649,34.1781,34.2302,44162.0
2017-06-28 10:40:00,39.43,39.51,39.35,39.51,127686.0,34.2389,34.3084,34.1694,34.3084,127686.0
2017-06-28 10:45:00,39.51,39.51,39.43,39.47,44074.0,34.3084,34.3084,34.2389,34.2736,44074.0
2017-06-28 10:50:00,39.46,39.52,39.43,39.52,100732.0,34.2649,34.317,34.2389,34.317,100732.0
2017-06-28 10:55:00,39.52,39.55,39.49,39.52,58856.0,34.317,34.3431,34.291,34.317,58856.0
2017-06-28 11:00:00,39.52,39.59,39.47,39.48,54158.0,34.317,34.3778,34.2736,34.2823,54158.0
2017-06-28 11:05:00,39.49,39.49,39.35,39.43,43256.0,34.291,34.291,34.1694,34.2389,43256.0
2017-06-28 11:10:00,39.44,39.49,39.41,39.49,43062.0,34.2476,34.291,34.2215,34.291,43062.0
2017-06-28 11:15:00,39.5,39.52,39.47,39.49,31888.0,34.2997,34.317,34.2736,34.291,31888.0
2017-06-28 11:20:00,39.49,39.51,39.48,39.49,33454.0,34.291,34.3084,34.2823,34.291,33454.0
2017-06-28 11:25:00,39.49,39.55,39.49,39.5,42970.0,34.291,34.3431,34.291,34.2997,42970.0
2017-06-28 11:30:00,39.5,39.51,39.41,39.42,42948.0,34.2997,34.3084,34.2215,34.2302,42948.0
2017-06-28 11:35:00,39.42,39.49,39.42,39.48,51918.0,34.2302,34.291,34.2302,34.2823,51918.0
2017-06-28 11:40:00,39.47,39.59,39.47,39.56,42000.0,34.2736,34.3778,34.2736,34.3518,42000.0
2017-06-28 11:45:00,39.57,39.58,39.52,39.53,25684.0,34.3605,34.3691,34.317,34.3257,25684.0
2017-06-28 11:50:00,39.52,39.62,39.52,39.55,63394.0,34.317,34.4039,34.317,34.3431,63394.0
2017-06-28 11:55:00,39.55,39.56,39.51,39.52,57492.0,34.3431,34.3518,34.3084,34.317,57492.0
2017-06-28 12:00:00,39.52,39.57,39.52,39.57,53644.0,34.317,34.3605,34.317,34.3605,53644.0
2017-06-28 12:05:00,39.56,39.58,39.52,39.54,61168.0,34.3518,34.3691,34.317,34.3344,61168.0
2017-06-28 12:10:00,39.54,39.6,39.54,39.55,31286.0,34.3344,34.3865,34.3344,34.3431,31286.0
2017-06-28 12:15:00,39.57,39.58,39.51,39.52,20644.0,34.3605,34.3691,34.3084,34.317,20644.0
2017-06-28 12:20:00,39.52,39.53,39.48,39.52,15782.0,34.317,34.3257,34.2823,34.317,15782.0
2017-06-28 12:25:00,39.52,39.61,39.52,39.6,41684.0,34.317,34.3952,34.317,34.3865,41684.0
2017-06-28 12:30:00,39.6,39.61,39.58,39.61,34596.0,34.3865,34.3952,34.3691,34.3952,34596.0
2017-06-28 12:35:00,39.6,39.62,39.59,39.6,48028.0,34.3865,34.4039,34.3778,34.3865,48028.0
2017-06-28 12:40:00,39.61,39.64,39.6,39.63,48876.0,34.3952,34.4212,34.3865,34.4126,48876.0
2017-06-28 12:45:00,39.63,39.69,39.63,39.67,19078.0,34.4126,34.4647,34.4126,34.4473,19078.0
2017-06-28 12:50:00,39.66,39.67,39.62,39.65,18500.0,34.4386,34.4473,34.4039,34.4299,18500.0
2017-06-28 12:55:00,39.65,39.67,39.65,39.67,9200.0,34.4299,34.4473,34.4299,34.4473,9200.0
2017-06-28 13:00:00,39.67,39.73,39.63,39.63,31996.0,34.4473,34.4994,34.4126,34.4126,31996.0
2017-06-28 13:05:00,39.64,39.69,39.63,39.63,14360.0,34.4212,34.4647,34.4126,34.4126,14360.0
2017-06-28 13:10:00,39.65,39.67,39.6,39.6,11050.0,34.4299,34.4473,34.3865,34.3865,11050.0
2017-06-28 13:15:00,39.6,39.64,39.6,39.63,12406.0,34.3865,34.4212,34.3865,34.4126,12406.0
2017-06-28 13:20:00,39.63,39.66,39.6,39.66,14360.0,34.4126,34.4386,34.3865,34.4386,14360.0
2017-06-28 13:25:00,39.67,39.69,39.67,39.68,12620.0,34.4473,34.4647,34.4473,34.456,12620.0
2017-06-28 13:30:00,39.68,39.7,39.67,39.67,18028.0,34.456,34.4733,34.4473,34.4473,18028.0
2017-06-28 13:35:00,39.67,39.72,39.66,39.7,17200.0,34.4473,34.4907,34.4386,34.4733,17200.0
2017-06-28 13:40:00,39.69,39.7,39.67,39.69,18046.0,34.4647,34.4733,34.4473,34.4647,18046.0
2017-06-28 13:45:00,39.69,39.69,39.65,39.65,17350.0,34.4647,34.4647,34.4299,34.4299,17350.0
2017-06-28 13:50:00,39.65,39.69,39.64,39.68,16200.0,34.4299,34.4647,34.4212,34.456,16200.0
2017-06-28 13:55:00,39.68,39.68,39.63,39.63,21594.0,34.456,34.456,34.4126,34.4126,21594.0
2017-06-28 14:00:00,39.64,39.66,39.6,39.6,13982.0,34.4212,34.4386,34.3865,34.3865,13982.0
2017-06-28 14:05:00,39.6,39.63,39.59,39.61,24010.0,34.3865,34.4126,34.3778,34.3952,24010.0
2017-06-28 14:10:00,39.62,39.66,39.61,39.63,18380.0,34.4039,34.4386,34.3952,34.4126,18380.0
2017-06-28 14:15:00,39.64,39.67,39.64,39.65,17372.0,34.4212,34.4473,34.4212,34.4299,17372.0
2017-06-28 14:20:00,39.65,39.65,39.6,39.6,14520.0,34.4299,34.4299,34.3865,34.3865,14520.0
2017-06-28 14:25:00,39.6,39.65,39.6,39.63,24064.0,34.3865,34.4299,34.3865,34.4126,24064.0
2017-06-28 14:30:00,39.62,39.74,39.62,39.74,53904.0,34.4039,34.5081,34.4039,34.5081,53904.0
2017-06-28 14:35:00,39.74,39.74,39.72,39.74,17598.0,34.5081,34.5081,34.4907,34.5081,17598.0
2017-06-28 14:40:00,39.75,39.77,39.73,39.76,16800.0,34.5168,34.5341,34.4994,34.5254,16800.0
2017-06-28 14:45:00,39.74,39.76,39.74,39.74,18358.0,34.5081,34.5254,34.5081,34.5081,18358.0
2017-06-28 14:50:00,39.74,39.77,39.74,39.77,27504.0,34.5081,34.5341,34.5081,34.5341,27504.0
2017-06-28 14:55:00,39.77,39.8,39.77,39.77,21762.0,34.5341,34.5602,34.5341,34.5341,21762.0
2017-06-28 15:00:00,39.77,39.82,39.77,39.82,29078.0,34.5341,34.5775,34.5341,34.5775,29078.0
2017-06-28 15:05:00,39.82,39.85,39.81,39.85,26670.0,34.5775,34.6036,34.5689,34.6036,26670.0
2017-06-28 15:10:00,39.85,39.85,39.8,39.8,25248.0,34.6036,34.6036,34.5602,34.5602,25248.0
2017-06-28 15:15:00,39.8,39.85,39.79,39.85,33860.0,34.5602,34.6036,34.5515,34.6036,33860.0
2017-06-28 15:20:00,39.85,39.87,39.84,39.86,54232.0,34.6036,34.621,34.5949,34.6123,54232.0
2017-06-28 15:25:00,39.86,39.88,39.85,39.88,43566.0,34.6123,34.6296,34.6036,34.6296,43566.0
2017-06-28 15:30:00,39.88,39.91,39.86,39.87,60570.0,34.6296,34.6557,34.6123,34.621,60570.0
2017-06-28 15:35:00,39.87,39.88,39.85,39.87,44802.0,34.621,34.6296,34.6036,34.621,44802.0
2017-06-28 15:40:00,39.87,39.9,39.87,39.87,49300.0,34.621,34.647,34.621,34.621,49300.0
2017-06-28 15:45:00,39.87,39.9,39.85,39.9,69024.0,34.621,34.647,34.6036,34.647,69024.0
2017-06-28 15:50:00,39.9,39.99,39.9,39.99,110746.0,34.647,34.7252,34.647,34.7252,110746.0
2017-06-28 15:55:00,39.99,39.99,39.88,39.92,178224.0,34.7252,34.7252,34.6296,34.6644,178224.0
2017-06-29 09:30:00,39.63,39.67,39.42,39.48,33918.0,34.4126,34.4473,34.2302,34.2823,33918.0
2017-06-29 09:35:00,39.41,39.48,39.36,39.43,33826.0,34.2215,34.2823,34.1781,34.2389,33826.0
2017-06-29 09:40:00,39.42,39.45,39.18,39.18,26286.0,34.2302,34.2563,34.0218,34.0218,26286.0
2017-06-29 09:45:00,39.18,39.21,39.11,39.15,23056.0,34.0218,34.0479,33.961,33.9958,23056.0
2017-06-29 09:50:00,39.16,39.21,39.09,39.13,29868.0,34.0044,34.0479,33.9437,33.9784,29868.0
2017-06-29 09:55:00,39.09,39.19,39.08,39.1,25656.0,33.9437,34.0305,33.935,33.9523,25656.0
2017-06-29 10:00:00,39.13,39.16,39.05,39.05,30228.0,33.9784,34.0044,33.9089,33.9089,30228.0
2017-06-29 10:05:00,39.05,39.08,38.93,39.07,27458.0,33.9089,33.935,33.8047,33.9263,27458.0
2017-06-29 10:10:00,39.08,39.12,38.96,38.98,34042.0,33.935,33.9697,33.8308,33.8481,34042.0
2017-06-29 10:15:00,38.96,39.01,38.91,38.97,22852.0,33.8308,33.8742,33.7874,33.8395,22852.0
2017-06-29 10:20:00,38.98,39.05,38.96,39.02,34198.0,33.8481,33.9089,33.8308,33.8829,34198.0
2017-06-29 10:25:00,39.01,39.09,38.92,39.07,32408.0,33.8742,33.9437,33.796,33.9263,32408.0
2017-06-29 10:30:00,39.07,39.2,39.02,39.2,56224.0,33.9263,34.0392,33.8829,34.0392,56224.0
2017-06-29 10:35:00,39.19,39.23,39.15,39.22,32642.0,34.0305,34.0652,33.9958,34.0565,32642.0
2017-06-29 10:40:00,39.2,39.27,39.19,39.26,38612.0,34.0392,34.1,34.0305,34.0913,38612.0
2017-06-29 10:45:00,39.24,39.24,39.19,39.2,20176.0,34.0739,34.0739,34.0305,34.0392,20176.0
2017-06-29 10:50:00,39.2,39.2,39.16,39.19,29890.0,34.0392,34.0392,34.0044,34.0305,29890.0
2017-06-29 10:55:00,39.19,39.21,39.13,39.18,59524.0,34.0305,34.0479,33.9784,34.0218,59524.0
2017-06-29 11:00:00,39.18,39.2,39.15,39.18,80428.0,34.0218,34.0392,33.9958,34.0218,80428.0
2017-06-29 11:05:00,39.17,39.18,39.02,39.05,44900.0,34.0131,34.0218,33.8829,33.9089,44900.0
2017-06-29 11:10:00,39.02,39.02,38.84,38.89,28668.0,33.8829,33.8829,33.7266,33.77,28668.0
2017-06-29 11:15:00,38.89,38.97,38.87,38.96,33050.0,33.77,33.8395,33.7526,33.8308,33050.0
2017-06-29 11:20:00,38.96,38.98,38.88,38.94,33000.0,33.8308,33.8481,33.7613,33.8134,33000.0
2017-06-29 11:25:00,38.92,38.94,38.83,38.86,25582.0,33.796,33.8134,33.7179,33.7439,25582.0
2017-06-29 11:30:00,38.86,38.87,38.68,38.87,56604.0,33.7439,33.7526,33.5876,33.7526,56604.0
2017-06-29 11:35:00,38.86,38.92,38.8,38.82,35570.0,33.7439,33.796,33.6918,33.7092,35570.0
2017-06-29 11:40:00,38.82,38.85,38.71,38.85,151470.0,33.7092,33.7353,33.6137,33.7353,151470.0
2017-06-29 11:45:00,38.85,38.91,38.83,38.85,139200.0,33.7353,33.7874,33.7179,33.7353,139200.0
2017-06-29 11:50:00,38.83,38.88,38.79,38.8,24782.0,33.7179,33.7613,33.6832,33.6918,24782.0
2017-06-29 11:55:00,38.8,38.84,38.71,38.77,29430.0,33.6918,33.7266,33.6137,33.6658,29430.0
2017-06-29 12:00:00,38.74,38.86,38.72,38.86,16264.0,33.6397,33.7439,33.6224,33.7439,16264.0
2017-06-29 12:05:00,38.85,38.91,38.81,38.91,45548.0,33.7353,33.7874,33.7005,33.7874,45548.0
2017-06-29 12:10:00,38.91,38.94,38.87,38.87,17748.0,33.7874,33.8134,33.7526,33.7526,17748.0
2017-06-29 12:15:00,38.87,38.88,38.81,38.85,22918.0,33.7526,33.7613,33.7005,33.7353,22918.0
2017-06-29 12:20:00,38.84,38.84,38.77,38.83,27266.0,33.7266,33.7266,33.6658,33.7179,27266.0
2017-06-29 12:25:00,38.82,38.83,38.74,38.79,13468.0,33.7092,33.7179,33.6397,33.6832,13468.0
2017-06-29 12:30:00,38.78,38.81,38.71,38.72,22680.0,33.6745,33.7005,33.6137,33.6224,22680.0
2017-06-29 12:35:00,38.71,38.81,38.71,38.74,25488.0,33.6137,33.7005,33.6137,33.6397,25488.0
2017-06-29 12:40:00,38.72,38.83,38.7,38.81,54730.0,33.6224,33.7179,33.605,33.7005,54730.0
2017-06-29 12:45:00,38.8,38.8,38.68,38.68,30366.0,33.6918,33.6918,33.5876,33.5876,30366.0
2017-06-29 12:50:00,38.69,38.71,38.63,38.65,22222.0,33.5963,33.6137,33.5442,33.5616,22222.0
2017-06-29 12:55:00,38.64,38.67,38.57,38.57,33410.0,33.5529,33.5789,33.4921,33.4921,33410.0
2017-06-29 13:00:00,38.57,38.67,38.53,38.63,36502.0,33.4921,33.5789,33.4574,33.5442,36502.0
2017-06-29 13:05:00,38.64,38.64,38.48,38.52,88312.0,33.5529,33.5529,33.414,33.4487,88312.0
2017-06-29 13:10:00,38.52,38.52,38.42,38.46,61274.0,33.4487,33.4487,33.3619,33.3966,61274.0
2017-06-29 13:15:00,38.46,38.48,38.37,38.38,86216.0,33.3966,33.414,33.3184,33.3271,86216.0
2017-06-29 13:20:00,38.38,38.38,38.29,38.29,61790.0,33.3271,33.3271,33.249,33.249,61790.0
2017-06-29 13:25:00,38.29,38.31,38.16,38.19,147744.0,33.249,33.2663,33.1361,33.1621,147744.0
2017-06-29 13:30:00,38.19,38.41,38.19,38.39,154448.0,33.1621,33.3532,33.1621,33.3358,154448.0
2017-06-29 13:35:00,38.38,38.46,38.33,38.44,43654.0,33.3271,33.3966,33.2837,33.3792,43654.0
2017-06-29 13:40:00,38.45,38.46,38.38,38.42,53200.0,33.3879,33.3966,33.3271,33.3619,53200.0
2017-06-29 13:45:00,38.42,38.43,38.35,38.35,38696.0,33.3619,33.3705,33.3011,33.3011,38696.0
2017-06-29 13:50:00,38.34,38.36,38.3,38.35,49220.0,33.2924,33.3098,33.2577,33.3011,49220.0
2017-06-29 13:55:00,38.34,38.41,38.3,38.37,47722.0,33.2924,33.3532,33.2577,33.3184,47722.0
2017-06-29 14:00:00,38.38,38.41,38.34,38.4,40352.0,33.3271,33.3532,33.2924,33.3445,40352.0
2017-06-29 14:05:00,38.4,38.48,38.4,38.44,67638.0,33.3445,33.414,33.3445,33.3792,67638.0
2017-06-29 14:10:00,38.44,38.46,38.34,38.36,89288.0,33.3792,33.3966,33.2924,33.3098,89288.0
2017-06-29 14:15:00,38.37,38.43,38.34,38.38,78770.0,33.3184,33.3705,33.2924,33.3271,78770.0
2017-06-29 14:20:00,38.38,38.46,38.38,38.45,109362.0,33.3271,33.3966,33.3271,33.3879,109362.0
2017-06-29 14:25:00,38.45,38.52,38.43,38.47,173694.0,33.3879,33.4487,33.3705,33.4053,173694.0
2017-06-29 14:30:00,38.47,38.52,38.45,38.52,171600.0,33.4053,33.4487,33.3879,33.4487,171600.0
2017-06-29 14:35:00,38.52,38.61,38.45,38.61,172722.0,33.4487,33.5268,33.3879,33.5268,172722.0
2017-06-29 14:40:00,38.62,38.67,38.58,38.61,54948.0,33.5355,33.5789,33.5008,33.5268,54948.0
2017-06-29 14:45:00,38.6,38.62,38.55,38.58,66842.0,33.5182,33.5355,33.4747,33.5008,66842.0
2017-06-29 14:50:00,38.57,38.63,38.54,38.63,112744.0,33.4921,33.5442,33.4661,33.5442,112744.0
2017-06-29 14:55:00,38.64,38.65,38.57,38.62,44336.0,33.5529,33.5616,33.4921,33.5355,44336.0
2017-06-29 15:00:00,38.62,38.72,38.59,38.68,59564.0,33.5355,33.6224,33.5095,33.5876,59564.0
2017-06-29 15:05:00,38.69,38.73,38.68,38.68,44236.0,33.5963,33.6311,33.5876,33.5876,44236.0
2017-06-29 15:10:00,38.67,38.68,38.63,38.64,52028.0,33.5789,33.5876,33.5442,33.5529,52028.0
2017-06-29 15:15:00,38.65,38.77,38.65,38.74,94930.0,33.5616,33.6658,33.5616,33.6397,94930.0
2017-06-29 15:20:00,38.74,38.76,38.69,38.7,73408.0,33.6397,33.6571,33.5963,33.605,73408.0
2017-06-29 15:25:00,38.7,38.7,38.59,38.64,66374.0,33.605,33.605,33.5095,33.5529,66374.0
2017-06-29 15:30:00,38.63,38.77,38.63,38.75,87008.0,33.5442,33.6658,33.5442,33.6484,87008.0
2017-06-29 15:35:00,38.76,38.85,38.7,38.84,115424.0,33.6571,33.7353,33.605,33.7266,115424.0
2017-06-29 15:40:00,38.84,38.84,38.77,38.79,88712.0,33.7266,33.7266,33.6658,33.6832,88712.0
2017-06-29 15:45:00,38.8,38.81,38.68,38.68,239858.0,33.6918,33.7005,33.5876,33.5876,239858.0
2017-06-29 15:50:00,38.67,38.78,38.67,38.72,104144.0,33.5789,33.6745,33.5789,33.6224,104144.0
2017-06-29 15:55:00,38.72,38.74,38.68,38.69,180072.0,33.6224,33.6397,33.5876,33.5963,180072.0
2017-06-30 09:30:00,38.92,38.95,38.69,38.79,226272.0,33.796,33.8221,33.5963,33.6832,226272.0
2017-06-30 09:35:00,38.82,39.13,38.8,39.13,147790.0,33.7092,33.9784,33.6918,33.9784,147790.0
2017-06-30 09:40:00,39.13,39.13,39.0,39.07,88288.0,33.9784,33.9784,33.8655,33.9263,88288.0
2017-06-30 09:45:00,39.07,39.1,39.0,39.08,49976.0,33.9263,33.9523,33.8655,33.935,49976.0
2017-06-30 09:50:00,39.09,39.11,38.88,38.9,67536.0,33.9437,33.961,33.7613,33.7787,67536.0
2017-06-30 09:55:00,38.88,38.9,38.8,38.82,49316.0,33.7613,33.7787,33.6918,33.7092,49316.0
2017-06-30 10:00:00,38.85,38.88,38.77,38.81,80388.0,33.7353,33.7613,33.6658,33.7005,80388.0
2017-06-30 10:05:00,38.81,38.86,38.76,38.84,114152.0,33.7005,33.7439,33.6571,33.7266,114152.0
2017-06-30 10:10:00,38.84,38.84,38.75,38.75,27240.0,33.7266,33.7266,33.6484,33.6484,27240.0
2017-06-30 10:15:00,38.73,38.76,38.62,38.72,28988.0,33.6311,33.6571,33.5355,33.6224,28988.0
2017-06-30 10:20:00,38.71,38.88,38.69,38.88,23794.0,33.6137,33.7613,33.5963,33.7613,23794.0
2017-06-30 10:25:00,38.86,38.9,38.79,38.8,38958.0,33.7439,33.7787,33.6832,33.6918,38958.0
2017-06-30 10:30:00,38.82,38.96,38.79,38.9,97796.0,33.7092,33.8308,33.6832,33.7787,97796.0
2017-06-30 10:35:00,38.91,38.92,38.7,38.7,39214.0,33.7874,33.796,33.605,33.605,39214.0
2017-06-30 10:40:00,38.74,38.77,38.6,38.63,55054.0,33.6397,33.6658,33.5182,33.5442,55054.0
2017-06-30 10:45:00,38.63,38.69,38.54,38.58,38230.0,33.5442,33.5963,33.4661,33.5008,38230.0
2017-06-30 10:50:00,38.59,38.65,38.58,38.62,38460.0,33.5095,33.5616,33.5008,33.5355,38460.0
2017-06-30 10:55:00,38.61,38.73,38.61,38.71,34300.0,33.5268,33.6311,33.5268,33.6137,34300.0
2017-06-30 11:00:00,38.71,38.73,38.65,38.68,33418.0,33.6137,33.6311,33.5616,33.5876,33418.0
2017-06-30 11:05:00,38.67,38.7,38.64,38.69,29394.0,33.5789,33.605,33.5529,33.5963,29394.0
2017-06-30 11:10:00,38.7,38.73,38.65,38.67,25840.0,33.605,33.6311,33.5616,33.5789,25840.0
2017-06-30 11:15:00,38.66,38.68,38.6,38.63,18106.0,33.5703,33.5876,33.5182,33.5442,18106.0
2017-06-30 11:20:00,38.63,38.63,38.59,38.6,18238.0,33.5442,33.5442,33.5095,33.5182,18238.0
2017-06-30 11:25:00,38.61,38.61,38.49,38.52,20958.0,33.5268,33.5268,33.4226,33.4487,20958.0
2017-06-30 11:30:00,38.5,38.56,38.48,38.55,23920.0,33.4313,33.4834,33.414,33.4747,23920.0
2017-06-30 11:35:00,38.56,38.62,38.49,38.52,33012.0,33.4834,33.5355,33.4226,33.4487,33012.0
2017-06-30 11:40:00,38.52,38.57,38.51,38.55,23450.0,33.4487,33.4921,33.44,33.4747,23450.0
2017-06-30 11:45:00,38.55,38.62,38.52,38.62,17448.0,33.4747,33.5355,33.4487,33.5355,17448.0
2017-06-30 11:50:00,38.6,38.65,38.56,38.65,21762.0,33.5182,33.5616,33.4834,33.5616,21762.0
2017-06-30 11:55:00,38.67,38.71,38.63,38.71,13930.0,33.5789,33.6137,33.5442,33.6137,13930.0
2017-06-30 12:00:00,38.71,38.71,38.63,38.66,42600.0,33.6137,33.6137,33.5442,33.5703,42600.0
2017-06-30 12:05:00,38.67,38.68,38.62,38.64,11930.0,33.5789,33.5876,33.5355,33.5529,11930.0
2017-06-30 12:10:00,38.64,38.67,38.63,38.65,14734.0,33.5529,33.5789,33.5442,33.5616,14734.0
2017-06-30 12:15:00,38.65,38.66,38.62,38.66,35062.0,33.5616,33.5703,33.5355,33.5703,35062.0
2017-06-30 12:20:00,38.67,38.68,38.63,38.65,19966.0,33.5789,33.5876,33.5442,33.5616,19966.0
2017-06-30 12:25:00,38.65,38.66,38.63,38.63,15800.0,33.5616,33.5703,33.5442,33.5442,15800.0
2017-06-30 12:30:00,38.63,38.69,38.62,38.69,114016.0,33.5442,33.5963,33.5355,33.5963,114016.0
2017-06-30 12:35:00,38.7,38.74,38.69,38.73,29518.0,33.605,33.6397,33.5963,33.6311,29518.0
2017-06-30 12:40:00,38.73,38.78,38.73,38.77,27956.0,33.6311,33.6745,33.6311,33.6658,27956.0
2017-06-30 12:45:00,38.77,38.77,38.67,38.68,13000.0,33.6658,33.6658,33.5789,33.5876,13000.0
2017-06-30 12:50:00,38.69,38.74,38.68,38.73,16520.0,33.5963,33.6397,33.5876,33.6311,16520.0
2017-06-30 12:55:00,38.72,38.73,38.7,38.72,11440.0,33.6224,33.6311,33.605,33.6224,11440.0
2017-06-30 13:00:00,38.72,38.74,38.7,38.71,13750.0,33.6224,33.6397,33.605,33.6137,13750.0
2017-06-30 13:05:00,38.7,38.71,38.68,38.7,7496.0,33.605,33.6137,33.5876,33.605,7496.0
2017-06-30 13:10:00,38.7,38.71,38.66,38.67,14698.0,33.605,33.6137,33.5703,33.5789,14698.0
2017-06-30 13:15:00,38.68,38.72,38.67,38.72,15192.0,33.5876,33.6224,33.5789,33.6224,15192.0
2017-06-30 13:20:00,38.73,38.74,38.71,38.72,11992.0,33.6311,33.6397,33.6137,33.6224,11992.0
2017-06-30 13:25:00,38.72,38.73,38.68,38.71,13862.0,33.6224,33.6311,33.5876,33.6137,13862.0
2017-06-30 13:30:00,38.71,38.72,38.67,38.69,11320.0,33.6137,33.6224,33.5789,33.5963,11320.0
2017-06-30 13:35:00,38.69,38.76,38.67,38.75,9516.0,33.5963,33.6571,33.5789,33.6484,9516.0
2017-06-30 13:40:00,38.76,38.76,38.73,38.73,14508.0,33.6571,33.6571,33.6311,33.6311,14508.0
2017-06-30 13:45:00,38.74,38.77,38.73,38.76,12660.0,33.6397,33.6658,33.6311,33.6571,12660.0
2017-06-30 13:50:00,38.77,38.77,38.71,38.72,15000.0,33.6658,33.6658,33.6137,33.6224,15000.0
2017-06-30 13:55:00,38.71,38.76,38.71,38.75,13908.0,33.6137,33.6571,33.6137,33.6484,13908.0
2017-06-30 14:00:00,38.74,38.76,38.73,38.74,18178.0,33.6397,33.6571,33.6311,33.6397,18178.0
2017-06-30 14:05:00,38.74,38.77,38.74,38.76,15704.0,33.6397,33.6658,33.6397,33.6571,15704.0
2017-06-30 14:10:00,38.75,38.79,38.75,38.78,13574.0,33.6484,33.6832,33.6484,33.6745,13574.0
2017-06-30 14:15:00,38.79,38.84,38.77,38.83,15844.0,33.6832,33.7266,33.6658,33.7179,15844.0
2017-06-30 14:20:00,38.84,38.85,38.82,38.85,17576.0,33.7266,33.7353,33.7092,33.7353,17576.0
2017-06-30 14:25:00,38.85,38.89,38.83,38.83,20978.0,33.7353,33.77,33.7179,33.7179,20978.0
2017-06-30 14:30:00,38.83,38.83,38.79,38.81,18880.0,33.7179,33.7179,33.6832,33.7005,18880.0
2017-06-30 14:35:00,38.81,38.82,38.8,38.82,25284.0,33.7005,33.7092,33.6918,33.7092,25284.0
2017-06-30 14:40:00,38.81,38.84,38.81,38.82,18564.0,33.7005,33.7266,33.7005,33.7092,18564.0
2017-06-30 14:45:00,38.81,38.85,38.8,38.82,23824.0,33.7005,33.7353,33.6918,33.7092,23824.0
2017-06-30 14:50:00,38.83,38.9,38.81,38.87,87598.0,33.7179,33.7787,33.7005,33.7526,87598.0
2017-06-30 14:55:00,38.87,38.91,38.87,38.9,57082.0,33.7526,33.7874,33.7526,33.7787,57082.0
2017-06-30 15:00:00,38.9,38.92,38.88,38.91,22172.0,33.7787,33.796,33.7613,33.7874,22172.0
2017-06-30 15:05:00,38.92,38.92,38.88,38.89,22964.0,33.796,33.796,33.7613,33.77,22964.0
2017-06-30 15:10:00,38.88,38.88,38.8,38.8,34550.0,33.7613,33.7613,33.6918,33.6918,34550.0
2017-06-30 15:15:00,38.8,38.84,38.78,38.84,23640.0,33.6918,33.7266,33.6745,33.7266,23640.0
2017-06-30 15:20:00,38.84,38.87,38.82,38.85,28778.0,33.7266,33.7526,33.7092,33.7353,28778.0
2017-06-30 15:25:00,38.87,38.87,38.82,38.85,26126.0,33.7526,33.7526,33.7092,33.7353,26126.0
2017-06-30 15:30:00,38.84,38.85,38.8,38.83,41722.0,33.7266,33.7353,33.6918,33.7179,41722.0
2017-06-30 15:35:00,38.84,38.85,38.82,38.84,43414.0,33.7266,33.7353,33.7092,33.7266,43414.0
2017-06-30 15:40:00,38.83,38.85,38.83,38.84,127822.0,33.7179,33.7353,33.7179,33.7266,127822.0
2017-06-30 15:45:00,38.84,38.86,38.83,38.84,57600.0,33.7266,33.7439,33.7179,33.7266,57600.0
2017-06-30 15:50:00,38.84,38.84,38.75,38.76,118418.0,33.7266,33.7266,33.6484,33.6571,118418.0
2017-06-30 15:55:00,38.76,38.76,38.57,38.59,453320.0,33.6571,33.6571,33.4921,33.5095,453320.0
2017-07-03 09:30:00,38.87,38.99,38.77,38.8,67934.0,33.7526,33.8568,33.6658,33.6918,67934.0
2017-07-03 09:35:00,38.77,38.82,38.63,38.63,42286.0,33.6658,33.7092,33.5442,33.5442,42286.0
2017-07-03 09:40:00,38.68,38.8,38.65,38.8,32626.0,33.5876,33.6918,33.5616,33.6918,32626.0
2017-07-03 09:45:00,38.8,38.88,38.77,38.87,31328.0,33.6918,33.7613,33.6658,33.7526,31328.0
2017-07-03 09:50:00,38.85,38.92,38.79,38.79,20020.0,33.7353,33.796,33.6832,33.6832,20020.0
2017-07-03 09:55:00,38.77,38.79,38.7,38.75,15042.0,33.6658,33.6832,33.605,33.6484,15042.0
2017-07-03 10:00:00,38.75,38.83,38.73,38.76,19476.0,33.6484,33.7179,33.6311,33.6571,19476.0
2017-07-03 10:05:00,38.74,38.84,38.72,38.84,20664.0,33.6397,33.7266,33.6224,33.7266,20664.0
2017-07-03 10:10:00,38.84,38.85,38.81,38.81,11630.0,33.7266,33.7353,33.7005,33.7005,11630.0
2017-07-03 10:15:00,38.81,38.82,38.64,38.68,19580.0,33.7005,33.7092,33.5529,33.5876,19580.0
2017-07-03 10:20:00,38.65,38.66,38.48,38.52,29188.0,33.5616,33.5703,33.414,33.4487,29188.0
2017-07-03 10:25:00,38.52,38.52,38.42,38.5,21316.0,33.4487,33.4487,33.3619,33.4313,21316.0
2017-07-03 10:30:00,38.48,38.53,38.43,38.43,17240.0,33.414,33.4574,33.3705,33.3705,17240.0
2017-07-03 10:35:00,38.42,38.42,38.35,38.41,22220.0,33.3619,33.3619,33.3011,33.3532,22220.0
2017-07-03 10:40:00,38.41,38.45,38.4,38.44,12498.0,33.3532,33.3879,33.3445,33.3792,12498.0
2017-07-03 10:45:00,38.43,38.44,38.38,38.39,13628.0,33.3705,33.3792,33.3271,33.3358,13628.0
2017-07-03 10:50:00,38.38,38.4,38.26,38.27,57848.0,33.3271,33.3445,33.2229,33.2316,57848.0
2017-07-03 10:55:00,38.27,38.28,38.15,38.16,46792.0,33.2316,33.2403,33.1274,33.1361,46792.0
2017-07-03 11:00:00,38.15,38.22,38.09,38.12,39234.0,33.1274,33.1882,33.0753,33.1014,39234.0
2017-07-03 11:05:00,38.13,38.13,38.05,38.09,92366.0,33.11,33.11,33.0406,33.0753,92366.0
2017-07-03 11:10:00,38.1,38.18,38.1,38.18,21052.0,33.084,33.1535,33.084,33.1535,21052.0
2017-07-03 11:15:00,38.18,38.2,38.12,38.12,25156.0,33.1535,33.1708,33.1014,33.1014,25156.0
2017-07-03 11:20:00,38.13,38.22,38.13,38.21,25148.0,33.11,33.1882,33.11,33.1795,25148.0
2017-07-03 11:25:00,38.22,38.22,38.18,38.21,20626.0,33.1882,33.1882,33.1535,33.1795,20626.0
2017-07-03 11:30:00,38.2,38.23,38.16,38.18,17940.0,33.1708,33.1969,33.1361,33.1535,17940.0
2017-07-03 11:35:00,38.17,38.17,38.1,38.15,20774.0,33.1448,33.1448,33.084,33.1274,20774.0
2017-07-03 11:40:00,38.15,38.17,38.14,38.15,13924.0,33.1274,33.1448,33.1187,33.1274,13924.0
2017-07-03 11:45:00,38.15,38.18,38.14,38.16,63918.0,33.1274,33.1535,33.1187,33.1361,63918.0
2017-07-03 11:50:00,38.16,38.16,38.08,38.13,16818.0,33.1361,33.1361,33.0666,33.11,16818.0
2017-07-03 11:55:00,38.13,38.29,38.13,38.29,55038.0,33.11,33.249,33.11,33.249,55038.0
2017-07-03 12:00:00,38.29,38.31,38.24,38.28,36824.0,33.249,33.2663,33.2056,33.2403,36824.0
2017-07-03 12:05:00,38.27,38.27,38.21,38.21,24494.0,33.2316,33.2316,33.1795,33.1795,24494.0
2017-07-03 12:10:00,38.21,38.21,38.12,38.12,19770.0,33.1795,33.1795,33.1014,33.1014,19770.0
2017-07-03 12:15:00,38.12,38.13,38.06,38.09,27970.0,33.1014,33.11,33.0493,33.0753,27970.0
2017-07-03 12:20:00,38.1,38.12,38.05,38.09,34720.0,33.084,33.1014,33.0406,33.0753,34720.0
2017-07-03 12:25:00,38.09,38.12,38.05,38.12,58520.0,33.0753,33.1014,33.0406,33.1014,58520.0
2017-07-03 12:30:00,38.11,38.11,38.05,38.07,31760.0,33.0927,33.0927,33.0406,33.0579,31760.0
2017-07-03 12:35:00,38.07,38.07,37.99,37.99,61094.0,33.0579,33.0579,32.9885,32.9885,61094.0
2017-07-03 12:40:00,37.99,38.02,37.97,38.02,60950.0,32.9885,33.0145,32.9711,33.0145,60950.0
2017-07-03 12:45:00,38.02,38.02,37.98,38.01,98540.0,33.0145,33.0145,32.9798,33.0058,98540.0
2017-07-03 12:50:00,38.01,38.03,37.95,38.02,68484.0,33.0058,33.0232,32.9537,33.0145,68484.0
2017-07-03 12:55:00,38.02,38.04,37.9,37.92,139800.0,33.0145,33.0319,32.9103,32.9277,139800.0
2017-07-05 09:30:00,38.01,38.71,38.01,38.65,135076.0,33.0058,33.6137,33.0058,33.5616,135076.0
2017-07-05 09:35:00,38.74,38.79,38.66,38.7,111098.0,33.6397,33.6832,33.5703,33.605,111098.0
2017-07-05 09:40:00,38.7,38.72,38.48,38.55,77786.0,33.605,33.6224,33.414,33.4747,77786.0
2017-07-05 09:45:00,38.52,38.56,38.32,38.35,47450.0,33.4487,33.4834,33.275,33.3011,47450.0
2017-07-05 09:50:00,38.35,38.44,38.24,38.26,36870.0,33.3011,33.3792,33.2056,33.2229,36870.0
2017-07-05 09:55:00,38.25,38.4,38.24,38.4,71264.0,33.2142,33.3445,33.2056,33.3445,71264.0
2017-07-05 10:00:00,38.39,38.4,38.26,38.27,74088.0,33.3358,33.3445,33.2229,33.2316,74088.0
2017-07-05 10:05:00,38.27,38.29,38.2,38.27,54498.0,33.2316,33.249,33.1708,33.2316,54498.0
2017-07-05 10:10:00,38.29,38.35,38.27,38.31,27878.0,33.249,33.3011,33.2316,33.2663,27878.0
2017-07-05 10:15:00,38.31,38.31,38.09,38.11,96834.0,33.2663,33.2663,33.0753,33.0927,96834.0
2017-07-05 10:20:00,38.13,38.17,38.07,38.13,190638.0,33.11,33.1448,33.0579,33.11,190638.0
2017-07-05 10:25:00,38.13,38.16,38.06,38.16,59200.0,33.11,33.1361,33.0493,33.1361,59200.0
2017-07-05 10:30:00,38.17,38.31,38.16,38.28,99398.0,33.1448,33.2663,33.1361,33.2403,99398.0
2017-07-05 10:35:00,38.28,38.48,38.28,38.47,276214.0,33.2403,33.414,33.2403,33.4053,276214.0
2017-07-05 10:40:00,38.47,38.63,38.47,38.62,62726.0,33.4053,33.5442,33.4053,33.5355,62726.0
2017-07-05 10:45:00,38.6,38.72,38.58,38.6,49422.0,33.5182,33.6224,33.5008,33.5182,49422.0
2017-07-05 10:50:00,38.6,38.62,38.56,38.57,27704.0,33.5182,33.5355,33.4834,33.4921,27704.0
2017-07-05 10:55:00,38.55,38.55,38.45,38.45,41796.0,33.4747,33.4747,33.3879,33.3879,41796.0
2017-07-05 11:00:00,38.45,38.49,38.4,38.42,48338.0,33.3879,33.4226,33.3445,33.3619,48338.0
2017-07-05 11:05:00,38.42,38.44,38.37,38.43,27654.0,33.3619,33.3792,33.3184,33.3705,27654.0
2017-07-05 11:10:00,38.43,38.51,38.4,38.51,16390.0,33.3705,33.44,33.3445,33.44,16390.0
2017-07-05 11:15:00,38.51,38.51,38.45,38.46,14812.0,33.44,33.44,33.3879,33.3966,14812.0
2017-07-05 11:20:00,38.47,38.56,38.46,38.54,21078.0,33.4053,33.4834,33.3966,33.4661,21078.0
2017-07-05 11:25:00,38.55,38.69,38.55,38.69,18252.0,33.4747,33.5963,33.4747,33.5963,18252.0
2017-07-05 11:30:00,38.67,38.67,38.55,38.56,22360.0,33.5789,33.5789,33.4747,33.4834,22360.0
2017-07-05 11:35:00,38.57,38.63,38.53,38.62,16804.0,33.4921,33.5442,33.4574,33.5355,16804.0
2017-07-05 11:40:00,38.62,38.63,38.57,38.59,23788.0,33.5355,33.5442,33.4921,33.5095,23788.0
2017-07-05 11:45:00,38.59,38.63,38.55,38.57,29894.0,33.5095,33.5442,33.4747,33.4921,29894.0
2017-07-05 11:50:00,38.58,38.62,38.57,38.62,10470.0,33.5008,33.5355,33.4921,33.5355,10470.0
2017-07-05 11:55:00,38.63,38.64,38.6,38.62,20124.0,33.5442,33.5529,33.5182,33.5355,20124.0
2017-07-05 12:00:00,38.63,38.65,38.6,38.62,26274.0,33.5442,33.5616,33.5182,33.5355,26274.0
2017-07-05 12:05:00,38.62,38.63,38.58,38.6,28998.0,33.5355,33.5442,33.5008,33.5182,28998.0
2017-07-05 12:10:00,38.6,38.63,38.6,38.6,10800.0,33.5182,33.5442,33.5182,33.5182,10800.0
2017-07-05 12:15:00,38.6,38.63,38.56,38.57,19380.0,33.5182,33.5442,33.4834,33.4921,19380.0
2017-07-05 12:20:00,38.57,38.58,38.46,38.46,22728.0,33.4921,33.5008,33.3966,33.3966,22728.0
2017-07-05 12:25:00,38.46,38.48,38.44,38.45,15518.0,33.3966,33.414,33.3792,33.3879,15518.0
2017-07-05 12:30:00,38.46,38.51,38.46,38.49,15908.0,33.3966,33.44,33.3966,33.4226,15908.0
2017-07-05 12:35:00,38.49,38.56,38.49,38.55,10426.0,33.4226,33.4834,33.4226,33.4747,10426.0
2017-07-05 12:40:00,38.54,38.55,38.49,38.52,265080.0,33.4661,33.4747,33.4226,33.4487,265080.0
2017-07-05 12:45:00,38.52,38.62,38.52,38.6,26772.0,33.4487,33.5355,33.4487,33.5182,26772.0
2017-07-05 12:50:00,38.62,38.65,38.6,38.65,33378.0,33.5355,33.5616,33.5182,33.5616,33378.0
2017-07-05 12:55:00,38.65,38.69,38.64,38.68,17480.0,33.5616,33.5963,33.5529,33.5876,17480.0
2017-07-05 13:00:00,38.68,38.73,38.67,38.72,20656.0,33.5876,33.6311,33.5789,33.6224,20656.0
2017-07-05 13:05:00,38.72,38.76,38.71,38.75,17340.0,33.6224,33.6571,33.6137,33.6484,17340.0
2017-07-05 13:10:00,38.74,38.8,38.74,38.79,19612.0,33.6397,33.6918,33.6397,33.6832,19612.0
2017-07-05 13:15:00,38.79,38.85,38.79,38.82,26452.0,33.6832,33.7353,33.6832,33.7092,26452.0
2017-07-05 13:20:00,38.8,38.89,38.8,38.88,22562.0,33.6918,33.77,33.6918,33.7613,22562.0
2017-07-05 13:25:00,38.88,38.95,38.88,38.92,73980.0,33.7613,33.8221,33.7613,33.796,73980.0
2017-07-05 13:30:00,38.92,38.95,38.9,38.94,22640.0,33.796,33.8221,33.7787,33.8134,22640.0
2017-07-05 13:35:00,38.94,38.96,38.93,38.96,22946.0,33.8134,33.8308,33.8047,33.8308,22946.0
2017-07-05 13:40:00,38.96,38.97,38.94,38.95,28042.0,33.8308,33.8395,33.8134,33.8221,28042.0
2017-07-05 13:45:00,38.95,38.98,38.93,38.94,29000.0,33.8221,33.8481,33.8047,33.8134,29000.0
2017-07-05 13:50:00,38.93,38.95,38.91,38.93,40080.0,33.8047,33.8221,33.7874,33.8047,40080.0
2017-07-05 13:55:00,38.93,38.95,38.85,38.87,45816.0,33.8047,33.8221,33.7353,33.7526,45816.0
2017-07-05 14:00:00,38.86,38.95,38.85,38.94,60778.0,33.7439,33.8221,33.7353,33.8134,60778.0
2017-07-05 14:05:00,38.96,39.0,38.84,38.86,49680.0,33.8308,33.8655,33.7266,33.7439,49680.0
2017-07-05 14:10:00,38.85,38.91,38.83,38.9,29794.0,33.7353,33.7874,33.7179,33.7787,29794.0
2017-07-05 14:15:00,38.9,38.96,38.9,38.93,25420.0,33.7787,33.8308,33.7787,33.8047,25420.0
2017-07-05 14:20:00,38.92,38.93,38.88,38.93,11570.0,33.796,33.8047,33.7613,33.8047,11570.0
2017-07-05 14:25:00,38.94,38.99,38.94,38.99,24528.0,33.8134,33.8568,33.8134,33.8568,24528.0
2017-07-05 14:30:00,38.97,39.04,38.96,39.03,32528.0,33.8395,33.9002,33.8308,33.8916,32528.0
2017-07-05 14:35:00,39.04,39.06,39.0,39.01,32258.0,33.9002,33.9176,33.8655,33.8742,32258.0
2017-07-05 14:40:00,39.01,39.03,38.98,38.99,27504.0,33.8742,33.8916,33.8481,33.8568,27504.0
2017-07-05 14:45:00,38.99,39.03,38.93,38.94,36222.0,33.8568,33.8916,33.8047,33.8134,36222.0
2017-07-05 14:50:00,38.94,38.97,38.92,38.92,17838.0,33.8134,33.8395,33.796,33.796,17838.0
2017-07-05 14:55:00,38.91,38.91,38.86,38.88,16190.0,33.7874,33.7874,33.7439,33.7613,16190.0
2017-07-05 15:00:00,38.87,38.9,38.76,38.77,32192.0,33.7526,33.7787,33.6571,33.6658,32192.0
2017-07-05 15:05:00,38.76,38.76,38.72,38.75,46346.0,33.6571,33.6571,33.6224,33.6484,46346.0
2017-07-05 15:10:00,38.74,38.79,38.74,38.79,22040.0,33.6397,33.6832,33.6397,33.6832,22040.0
2017-07-05 15:15:00,38.77,38.81,38.77,38.8,76848.0,33.6658,33.7005,33.6658,33.6918,76848.0
2017-07-05 15:20:00,38.8,38.85,38.8,38.82,50054.0,33.6918,33.7353,33.6918,33.7092,50054.0
2017-07-05 15:25:00,38.81,38.85,38.81,38.85,48962.0,33.7005,33.7353,33.7005,33.7353,48962.0
2017-07-05 15:30:00,38.85,38.88,38.84,38.88,51752.0,33.7353,33.7613,33.7266,33.7613,51752.0
2017-07-05 15:35:00,38.88,38.9,38.84,38.88,39866.0,33.7613,33.7787,33.7266,33.7613,39866.0
2017-07-05 15:40:00,38.88,38.98,38.88,38.95,54324.0,33.7613,33.8481,33.7613,33.8221,54324.0
2017-07-05 15:45:00,38.96,39.0,38.95,38.95,84412.0,33.8308,33.8655,33.8221,33.8221,84412.0
2017-07-05 15:50:00,38.96,39.05,38.95,39.02,161028.0,33.8308,33.9089,33.8221,33.8829,161028.0
2017-07-05 15:55:00,39.02,39.02,38.96,38.97,260112.0,33.8829,33.8829,33.8308,33.8395,260112.0
2017-07-06 09:30:00,38.6,38.63,38.25,38.38,83362.0,33.5182,33.5442,33.2142,33.3271,83362.0
2017-07-06 09:35:00,38.4,38.59,38.39,38.46,60080.0,33.3445,33.5095,33.3358,33.3966,60080.0
2017-07-06 09:40:00,38.46,38.51,38.41,38.47,36788.0,33.3966,33.44,33.3532,33.4053,36788.0
2017-07-06 09:45:00,38.46,38.49,38.35,38.42,47634.0,33.3966,33.4226,33.3011,33.3619,47634.0
2017-07-06 09:50:00,38.4,38.58,38.4,38.58,15326.0,33.3445,33.5008,33.3445,33.5008,15326.0
2017-07-06 09:55:00,38.56,38.6,38.49,38.56,41346.0,33.4834,33.5182,33.4226,33.4834,41346.0
2017-07-06 10:00:00,38.55,38.67,38.54,38.56,35486.0,33.4747,33.5789,33.4661,33.4834,35486.0
2017-07-06 10:05:00,38.55,38.59,38.49,38.56,33996.0,33.4747,33.5095,33.4226,33.4834,33996.0
2017-07-06 10:10:00,38.53,38.59,38.49,38.58,12636.0,33.4574,33.5095,33.4226,33.5008,12636.0
2017-07-06 10:15:00,38.58,38.59,38.48,38.52,19574.0,33.5008,33.5095,33.414,33.4487,19574.0
2017-07-06 10:20:00,38.52,38.56,38.48,38.51,23266.0,33.4487,33.4834,33.414,33.44,23266.0
2017-07-06 10:25:00,38.52,38.53,38.47,38.49,10400.0,33.4487,33.4574,33.4053,33.4226,10400.0
2017-07-06 10:30:00,38.51,38.6,38.49,38.57,9978.0,33.44,33.5182,33.4226,33.4921,9978.0
2017-07-06 10:35:00,38.57,38.66,38.52,38.66,14984.0,33.4921,33.5703,33.4487,33.5703,14984.0
2017-07-06 10:40:00,38.66,38.73,38.64,38.72,20338.0,33.5703,33.6311,33.5529,33.6224,20338.0
2017-07-06 10:45:00,38.72,38.74,38.66,38.73,14140.0,33.6224,33.6397,33.5703,33.6311,14140.0
2017-07-06 10:50:00,38.71,38.74,38.67,38.73,15054.0,33.6137,33.6397,33.5789,33.6311,15054.0
2017-07-06 10:55:00,38.72,38.79,38.66,38.74,38734.0,33.6224,33.6832,33.5703,33.6397,38734.0
2017-07-06 11:00:00,38.74,38.78,38.72,38.76,58006.0,33.6397,33.6745,33.6224,33.6571,58006.0
2017-07-06 11:05:00,38.74,38.84,38.74,38.83,13676.0,33.6397,33.7266,33.6397,33.7179,13676.0
2017-07-06 11:10:00,38.85,38.86,38.79,38.81,30342.0,33.7353,33.7439,33.6832,33.7005,30342.0
2017-07-06 11:15:00,38.8,38.81,38.76,38.77,29086.0,33.6918,33.7005,33.6571,33.6658,29086.0
2017-07-06 11:20:00,38.79,38.83,38.79,38.83,30400.0,33.6832,33.7179,33.6832,33.7179,30400.0
2017-07-06 11:25:00,38.84,38.99,38.84,38.97,44648.0,33.7266,33.8568,33.7266,33.8395,44648.0
2017-07-06 11:30:00,38.99,39.08,38.99,39.05,30720.0,33.8568,33.935,33.8568,33.9089,30720.0
2017-07-06 11:35:00,39.06,39.09,38.98,38.98,43670.0,33.9176,33.9437,33.8481,33.8481,43670.0
2017-07-06 11:40:00,38.99,38.99,38.93,38.95,41524.0,33.8568,33.8568,33.8047,33.8221,41524.0
2017-07-06 11:45:00,38.95,38.96,38.88,38.91,27590.0,33.8221,33.8308,33.7613,33.7874,27590.0
2017-07-06 11:50:00,38.91,38.98,38.91,38.91,46912.0,33.7874,33.8481,33.7874,33.7874,46912.0
2017-07-06 11:55:00,38.92,38.95,38.91,38.95,12896.0,33.796,33.8221,33.7874,33.8221,12896.0
2017-07-06 12:00:00,38.96,38.98,38.93,38.95,14000.0,33.8308,33.8481,33.8047,33.8221,14000.0
2017-07-06 12:05:00,38.95,38.96,38.89,38.91,13600.0,33.8221,33.8308,33.77,33.7874,13600.0
2017-07-06 12:10:00,38.91,38.91,38.84,38.85,13902.0,33.7874,33.7874,33.7266,33.7353,13902.0
2017-07-06 12:15:00,38.84,38.87,38.84,38.85,11640.0,33.7266,33.7526,33.7266,33.7353,11640.0
2017-07-06 12:20:00,38.85,38.88,38.81,38.88,86496.0,33.7353,33.7613,33.7005,33.7613,86496.0
2017-07-06 12:25:00,38.86,38.87,38.77,38.79,11602.0,33.7439,33.7526,33.6658,33.6832,11602.0
2017-07-06 12:30:00,38.77,38.79,38.75,38.78,14418.0,33.6658,33.6832,33.6484,33.6745,14418.0
2017-07-06 12:35:00,38.79,38.87,38.79,38.85,10514.0,33.6832,33.7526,33.6832,33.7353,10514.0
2017-07-06 12:40:00,38.85,38.86,38.83,38.86,8908.0,33.7353,33.7439,33.7179,33.7439,8908.0
2017-07-06 12:45:00,38.88,38.9,38.85,38.85,7698.0,33.7613,33.7787,33.7353,33.7353,7698.0
2017-07-06 12:50:00,38.87,38.87,38.79,38.8,8302.0,33.7526,33.7526,33.6832,33.6918,8302.0
2017-07-06 12:55:00,38.8,38.82,38.8,38.82,11152.0,33.6918,33.7092,33.6918,33.7092,11152.0
2017-07-06 13:00:00,38.82,38.83,38.8,38.81,14374.0,33.7092,33.7179,33.6918,33.7005,14374.0
2017-07-06 13:05:00,38.82,38.84,38.79,38.79,12500.0,33.7092,33.7266,33.6832,33.6832,12500.0
2017-07-06 13:10:00,38.78,38.79,38.76,38.77,7000.0,33.6745,33.6832,33.6571,33.6658,7000.0
2017-07-06 13:15:00,38.77,38.82,38.77,38.8,16198.0,33.6658,33.7092,33.6658,33.6918,16198.0
2017-07-06 13:20:00,38.8,38.85,38.79,38.84,30646.0,33.6918,33.7353,33.6832,33.7266,30646.0
2017-07-06 13:25:00,38.84,38.84,38.82,38.84,10814.0,33.7266,33.7266,33.7092,33.7266,10814.0
2017-07-06 13:30:00,38.84,38.84,38.77,38.82,24424.0,33.7266,33.7266,33.6658,33.7092,24424.0
2017-07-06 13:35:00,38.81,38.83,38.75,38.76,12452.0,33.7005,33.7179,33.6484,33.6571,12452.0
2017-07-06 13:40:00,38.75,38.75,38.71,38.74,12330.0,33.6484,33.6484,33.6137,33.6397,12330.0
2017-07-06 13:45:00,38.73,38.76,38.72,38.76,18070.0,33.6311,33.6571,33.6224,33.6571,18070.0
2017-07-06 13:50:00,38.74,38.78,38.74,38.77,91200.0,33.6397,33.6745,33.6397,33.6658,91200.0
2017-07-06 13:55:00,38.78,38.79,38.75,38.77,14610.0,33.6745,33.6832,33.6484,33.6658,14610.0
2017-07-06 14:00:00,38.77,38.8,38.76,38.8,26238.0,33.6658,33.6918,33.6571,33.6918,26238.0
2017-07-06 14:05:00,38.79,38.82,38.78,38.81,37408.0,33.6832,33.7092,33.6745,33.7005,37408.0
2017-07-06 14:10:00,38.81,38.81,38.77,38.77,16500.0,33.7005,33.7005,33.6658,33.6658,16500.0
2017-07-06 14:15:00,38.76,38.78,38.74,38.77,15800.0,33.6571,33.6745,33.6397,33.6658,15800.0
2017-07-06 14:20:00,38.77,38.78,38.73,38.74,14932.0,33.6658,33.6745,33.6311,33.6397,14932.0
2017-07-06 14:25:00,38.73,38.74,38.73,38.74,11218.0,33.6311,33.6397,33.6311,33.6397,11218.0
2017-07-06 14:30:00,38.74,38.74,38.69,38.73,15962.0,33.6397,33.6397,33.5963,33.6311,15962.0
2017-07-06 14:35:00,38.72,38.73,38.66,38.69,17142.0,33.6224,33.6311,33.5703,33.5963,17142.0
2017-07-06 14:40:00,38.69,38.7,38.61,38.64,15254.0,33.5963,33.605,33.5268,33.5529,15254.0
2017-07-06 14:45:00,38.63,38.71,38.63,38.71,12772.0,33.5442,33.6137,33.5442,33.6137,12772.0
2017-07-06 14:50:00,38.69,38.73,38.67,38.73,17976.0,33.5963,33.6311,33.5789,33.6311,17976.0
2017-07-06 14:55:00,38.73,38.76,38.73,38.74,13148.0,33.6311,33.6571,33.6311,33.6397,13148.0
2017-07-06 15:00:00,38.74,38.8,38.73,38.78,18024.0,33.6397,33.6918,33.6311,33.6745,18024.0
2017-07-06 15:05:00,38.78,38.79,38.72,38.75,24470.0,33.6745,33.6832,33.6224,33.6484,24470.0
2017-07-06 15:10:00,38.74,38.74,38.63,38.63,23882.0,33.6397,33.6397,33.5442,33.5442,23882.0
2017-07-06 15:15:00,38.63,38.69,38.63,38.69,19210.0,33.5442,33.5963,33.5442,33.5963,19210.0
2017-07-06 15:20:00,38.68,38.69,38.64,38.67,24230.0,33.5876,33.5963,33.5529,33.5789,24230.0
2017-07-06 15:25:00,38.67,38.67,38.58,38.58,44838.0,33.5789,33.5789,33.5008,33.5008,44838.0
2017-07-06 15:30:00,38.58,38.6,38.54,38.6,49410.0,33.5008,33.5182,33.4661,33.5182,49410.0
2017-07-06 15:35:00,38.6,38.6,38.55,38.57,30886.0,33.5182,33.5182,33.4747,33.4921,30886.0
2017-07-06 15:40:00,38.57,38.57,38.51,38.52,47076.0,33.4921,33.4921,33.44,33.4487,47076.0
2017-07-06 15:45:00,38.52,38.62,38.52,38.61,50996.0,33.4487,33.5355,33.4487,33.5268,50996.0
2017-07-06 15:50:00,38.61,38.61,38.57,38.59,80448.0,33.5268,33.5268,33.4921,33.5095,80448.0
2017-07-06 15:55:00,38.59,38.59,38.56,38.57,146186.0,33.5095,33.5095,33.4834,33.4921,146186.0
2017-07-07 09:30:00,38.74,38.94,38.6,38.79,69920.0,33.6397,33.8134,33.5182,33.6832,69920.0
2017-07-07 09:35:00,38.84,39.04,38.84,39.03,50360.0,33.7266,33.9002,33.7266,33.8916,50360.0
2017-07-07 09:40:00,38.99,39.05,38.92,39.02,78428.0,33.8568,33.9089,33.796,33.8829,78428.0
2017-07-07 09:45:00,39.05,39.24,39.03,39.24,113142.0,33.9089,34.0739,33.8916,34.0739,113142.0
2017-07-07 09:50:00,39.24,39.35,39.16,39.33,42566.0,34.0739,34.1694,34.0044,34.1521,42566.0
2017-07-07 09:55:00,39.35,39.38,39.26,39.3,58544.0,34.1694,34.1955,34.0913,34.126,58544.0
2017-07-07 10:00:00,39.3,39.32,39.19,39.21,47894.0,34.126,34.1434,34.0305,34.0479,47894.0
2017-07-07 10:05:00,39.23,39.24,39.18,39.24,18900.0,34.0652,34.0739,34.0218,34.0739,18900.0
2017-07-07 10:10:00,39.24,39.31,39.22,39.26,24886.0,34.0739,34.1347,34.0565,34.0913,24886.0
2017-07-07 10:15:00,39.27,39.27,39.13,39.16,13748.0,34.1,34.1,33.9784,34.0044,13748.0
2017-07-07 10:20:00,39.14,39.19,39.11,39.14,27186.0,33.9871,34.0305,33.961,33.9871,27186.0
2017-07-07 10:25:00,39.17,39.24,39.13,39.21,35664.0,34.0131,34.0739,33.9784,34.0479,35664.0
2017-07-07 10:30:00,39.21,39.34,39.21,39.24,33256.0,34.0479,34.1607,34.0479,34.0739,33256.0
2017-07-07 10:35:00,39.23,39.26,39.2,39.23,12676.0,34.0652,34.0913,34.0392,34.0652,12676.0
2017-07-07 10:40:00,39.21,39.3,39.18,39.25,20016.0,34.0479,34.126,34.0218,34.0826,20016.0
2017-07-07 10:45:00,39.26,39.27,39.21,39.24,19992.0,34.0913,34.1,34.0479,34.0739,19992.0
2017-07-07 10:50:00,39.24,39.29,39.22,39.24,16050.0,34.0739,34.1173,34.0565,34.0739,16050.0
2017-07-07 10:55:00,39.23,39.27,39.16,39.16,17314.0,34.0652,34.1,34.0044,34.0044,17314.0
2017-07-07 11:00:00,39.16,39.23,39.16,39.21,36318.0,34.0044,34.0652,34.0044,34.0479,36318.0
2017-07-07 11:05:00,39.27,39.3,39.24,39.27,18894.0,34.1,34.126,34.0739,34.1,18894.0
2017-07-07 11:10:00,39.27,39.32,39.24,39.31,14910.0,34.1,34.1434,34.0739,34.1347,14910.0
2017-07-07 11:15:00,39.31,39.31,39.24,39.27,35000.0,34.1347,34.1347,34.0739,34.1,35000.0
2017-07-07 11:20:00,39.26,39.27,39.2,39.27,20834.0,34.0913,34.1,34.0392,34.1,20834.0
2017-07-07 11:25:00,39.28,39.42,39.28,39.41,49966.0,34.1086,34.2302,34.1086,34.2215,49966.0
2017-07-07 11:30:00,39.41,39.48,39.39,39.48,65852.0,34.2215,34.2823,34.2042,34.2823,65852.0
2017-07-07 11:35:00,39.48,39.51,39.43,39.47,104092.0,34.2823,34.3084,34.2389,34.2736,104092.0
2017-07-07 11:40:00,39.45,39.47,39.4,39.4,21176.0,34.2563,34.2736,34.2128,34.2128,21176.0
2017-07-07 11:45:00,39.41,39.44,39.38,39.4,17650.0,34.2215,34.2476,34.1955,34.2128,17650.0
2017-07-07 11:50:00,39.39,39.45,39.38,39.43,14576.0,34.2042,34.2563,34.1955,34.2389,14576.0
2017-07-07 11:55:00,39.44,39.44,39.39,39.39,11130.0,34.2476,34.2476,34.2042,34.2042,11130.0
2017-07-07 12:00:00,39.39,39.41,39.34,39.35,31770.0,34.2042,34.2215,34.1607,34.1694,31770.0
2017-07-07 12:05:00,39.35,39.37,39.32,39.33,21010.0,34.1694,34.1868,34.1434,34.1521,21010.0
2017-07-07 12:10:00,39.31,39.4,39.3,39.38,30990.0,34.1347,34.2128,34.126,34.1955,30990.0
2017-07-07 12:15:00,39.38,39.4,39.32,39.35,33524.0,34.1955,34.2128,34.1434,34.1694,33524.0
2017-07-07 12:20:00,39.35,39.36,39.33,39.35,38408.0,34.1694,34.1781,34.1521,34.1694,38408.0
2017-07-07 12:25:00,39.36,39.37,39.34,39.35,25318.0,34.1781,34.1868,34.1607,34.1694,25318.0
2017-07-07 12:30:00,39.35,39.37,39.33,39.33,11728.0,34.1694,34.1868,34.1521,34.1521,11728.0
2017-07-07 12:35:00,39.34,39.35,39.27,39.27,56072.0,34.1607,34.1694,34.1,34.1,56072.0
2017-07-07 12:40:00,39.27,39.3,39.24,39.24,15378.0,34.1,34.126,34.0739,34.0739,15378.0
2017-07-07 12:45:00,39.24,39.27,39.22,39.24,13234.0,34.0739,34.1,34.0565,34.0739,13234.0
2017-07-07 12:50:00,39.24,39.27,39.23,39.23,9260.0,34.0739,34.1,34.0652,34.0652,9260.0
2017-07-07 12:55:00,39.22,39.25,39.22,39.24,13878.0,34.0565,34.0826,34.0565,34.0739,13878.0
2017-07-07 13:00:00,39.24,39.3,39.24,39.27,14632.0,34.0739,34.126,34.0739,34.1,14632.0
2017-07-07 13:05:00,39.28,39.32,39.28,39.32,10726.0,34.1086,34.1434,34.1086,34.1434,10726.0
2017-07-07 13:10:00,39.32,39.32,39.3,39.31,16500.0,34.1434,34.1434,34.126,34.1347,16500.0
2017-07-07 13:15:00,39.31,39.39,39.31,39.38,14840.0,34.1347,34.2042,34.1347,34.1955,14840.0
2017-07-07 13:20:00,39.38,39.44,39.38,39.4,13728.0,34.1955,34.2476,34.1955,34.2128,13728.0
2017-07-07 13:25:00,39.41,39.45,39.38,39.45,20924.0,34.2215,34.2563,34.1955,34.2563,20924.0
2017-07-07 13:30:00,39.44,39.45,39.39,39.41,15338.0,34.2476,34.2563,34.2042,34.2215,15338.0
2017-07-07 13:35:00,39.41,39.42,39.38,39.38,10804.0,34.2215,34.2302,34.1955,34.1955,10804.0
2017-07-07 13:40:00,39.39,39.44,39.38,39.42,15816.0,34.2042,34.2476,34.1955,34.2302,15816.0
2017-07-07 13:45:00,39.42,39.42,39.38,39.38,7600.0,34.2302,34.2302,34.1955,34.1955,7600.0
2017-07-07 13:50:00,39.38,39.41,39.38,39.38,12862.0,34.1955,34.2215,34.1955,34.1955,12862.0
2017-07-07 13:55:00,39.38,39.4,39.35,39.35,12078.0,34.1955,34.2128,34.1694,34.1694,12078.0
2017-07-07 14:00:00,39.35,39.35,39.29,39.31,22492.0,34.1694,34.1694,34.1173,34.1347,22492.0
2017-07-07 14:05:00,39.31,39.32,39.29,39.3,11142.0,34.1347,34.1434,34.1173,34.126,11142.0
2017-07-07 14:10:00,39.31,39.31,39.26,39.26,22618.0,34.1347,34.1347,34.0913,34.0913,22618.0
2017-07-07 14:15:00,39.27,39.27,39.24,39.24,24246.0,34.1,34.1,34.0739,34.0739,24246.0
2017-07-07 14:20:00,39.24,39.24,39.2,39.2,21764.0,34.0739,34.0739,34.0392,34.0392,21764.0
2017-07-07 14:25:00,39.2,39.2,39.16,39.18,21836.0,34.0392,34.0392,34.0044,34.0218,21836.0
2017-07-07 14:30:00,39.18,39.22,39.17,39.19,24182.0,34.0218,34.0565,34.0131,34.0305,24182.0
2017-07-07 14:35:00,39.2,39.21,39.14,39.15,44200.0,34.0392,34.0479,33.9871,33.9958,44200.0
2017-07-07 14:40:00,39.15,39.18,39.13,39.16,157354.0,33.9958,34.0218,33.9784,34.0044,157354.0
2017-07-07 14:45:00,39.17,39.18,39.13,39.15,71978.0,34.0131,34.0218,33.9784,33.9958,71978.0
2017-07-07 14:50:00,39.15,39.22,39.15,39.22,74878.0,33.9958,34.0565,33.9958,34.0565,74878.0
2017-07-07 14:55:00,39.22,39.22,39.16,39.16,20988.0,34.0565,34.0565,34.0044,34.0044,20988.0
2017-07-07 15:00:00,39.17,39.18,39.12,39.12,30460.0,34.0131,34.0218,33.9697,33.9697,30460.0
2017-07-07 15:05:00,39.12,39.13,39.09,39.13,35862.0,33.9697,33.9784,33.9437,33.9784,35862.0
2017-07-07 15:10:00,39.13,39.14,39.11,39.12,73532.0,33.9784,33.9871,33.961,33.9697,73532.0
2017-07-07 15:15:00,39.13,39.17,39.12,39.17,43034.0,33.9784,34.0131,33.9697,34.0131,43034.0
2017-07-07 15:20:00,39.17,39.17,39.13,39.15,48800.0,34.0131,34.0131,33.9784,33.9958,48800.0
2017-07-07 15:25:00,39.15,39.15,39.13,39.15,19904.0,33.9958,33.9958,33.9784,33.9958,19904.0
2017-07-07 15:30:00,39.14,39.16,39.13,39.13,29840.0,33.9871,34.0044,33.9784,33.9784,29840.0
2017-07-07 15:35:00,39.13,39.17,39.13,39.16,37410.0,33.9784,34.0131,33.9784,34.0044,37410.0
2017-07-07 15:40:00,39.17,39.21,39.16,39.18,24284.0,34.0131,34.0479,34.0044,34.0218,24284.0
2017-07-07 15:45:00,39.18,39.21,39.18,39.21,41518.0,34.0218,34.0479,34.0218,34.0479,41518.0
2017-07-07 15:50:00,39.21,39.23,39.21,39.22,47418.0,34.0479,34.0652,34.0479,34.0565,47418.0
2017-07-07 15:55:00,39.22,39.23,39.17,39.17,113014.0,34.0565,34.0652,34.0131,34.0131,113014.0
2017-07-10 09:30:00,39.2,39.5,39.2,39.34,58580.0,34.0392,34.2997,34.0392,34.1607,58580.0
2017-07-10 09:35:00,39.38,39.45,39.24,39.26,43190.0,34.1955,34.2563,34.0739,34.0913,43190.0
2017-07-10 09:40:00,39.27,39.27,39.15,39.24,28542.0,34.1,34.1,33.9958,34.0739,28542.0
2017-07-10 09:45:00,39.26,39.27,39.13,39.18,16620.0,34.0913,34.1,33.9784,34.0218,16620.0
2017-07-10 09:50:00,39.22,39.22,38.98,39.02,23998.0,34.0565,34.0565,33.8481,33.8829,23998.0
2017-07-10 09:55:00,39.0,39.1,38.98,39.1,28454.0,33.8655,33.9523,33.8481,33.9523,28454.0
2017-07-10 10:00:00,39.06,39.24,39.06,39.24,19028.0,33.9176,34.0739,33.9176,34.0739,19028.0
2017-07-10 10:05:00,39.23,39.26,39.1,39.1,36532.0,34.0652,34.0913,33.9523,33.9523,36532.0
2017-07-10 10:10:00,39.1,39.18,39.08,39.17,32144.0,33.9523,34.0218,33.935,34.0131,32144.0
2017-07-10 10:15:00,39.16,39.24,39.09,39.23,22760.0,34.0044,34.0739,33.9437,34.0652,22760.0
2017-07-10 10:20:00,39.24,39.32,39.19,39.19,29592.0,34.0739,34.1434,34.0305,34.0305,29592.0
2017-07-10 10:25:00,39.2,39.22,39.12,39.14,17688.0,34.0392,34.0565,33.9697,33.9871,17688.0
2017-07-10 10:30:00,39.14,39.25,39.13,39.2,15510.0,33.9871,34.0826,33.9784,34.0392,15510.0
2017-07-10 10:35:00,39.18,39.21,39.15,39.21,7650.0,34.0218,34.0479,33.9958,34.0479,7650.0
2017-07-10 10:40:00,39.2,39.26,39.2,39.24,12540.0,34.0392,34.0913,34.0392,34.0739,12540.0
2017-07-10 10:45:00,39.24,39.24,39.15,39.18,14844.0,34.0739,34.0739,33.9958,34.0218,14844.0
2017-07-10 10:50:00,39.18,39.22,39.18,39.21,7700.0,34.0218,34.0565,34.0218,34.0479,7700.0
2017-07-10 10:55:00,39.22,39.27,39.19,39.27,16046.0,34.0565,34.1,34.0305,34.1,16046.0
2017-07-10 11:00:00,39.31,39.31,39.22,39.22,8610.0,34.1347,34.1347,34.0565,34.0565,8610.0
2017-07-10 11:05:00,39.22,39.33,39.22,39.33,17400.0,34.0565,34.1521,34.0565,34.1521,17400.0
2017-07-10 11:10:00,39.33,39.33,39.27,39.33,24418.0,34.1521,34.1521,34.1,34.1521,24418.0
2017-07-10 11:15:00,39.31,39.31,39.25,39.26,13314.0,34.1347,34.1347,34.0826,34.0913,13314.0
2017-07-10 11:20:00,39.26,39.26,39.18,39.24,11506.0,34.0913,34.0913,34.0218,34.0739,11506.0
2017-07-10 11:25:00,39.24,39.28,39.2,39.21,9084.0,34.0739,34.1086,34.0392,34.0479,9084.0
2017-07-10 11:30:00,39.21,39.26,39.21,39.24,18700.0,34.0479,34.0913,34.0479,34.0739,18700.0
2017-07-10 11:35:00,39.25,39.27,39.23,39.26,15746.0,34.0826,34.1,34.0652,34.0913,15746.0
2017-07-10 11:40:00,39.24,39.24,39.16,39.19,14898.0,34.0739,34.0739,34.0044,34.0305,14898.0
2017-07-10 11:45:00,39.18,39.24,39.16,39.22,10716.0,34.0218,34.0739,34.0044,34.0565,10716.0
2017-07-10 11:50:00,39.21,39.22,39.19,39.19,7242.0,34.0479,34.0565,34.0305,34.0305,7242.0
2017-07-10 11:55:00,39.19,39.27,39.19,39.27,4400.0,34.0305,34.1,34.0305,34.1,4400.0
2017-07-10 12:00:00,39.27,39.28,39.21,39.24,12034.0,34.1,34.1086,34.0479,34.0739,12034.0
2017-07-10 12:05:00,39.24,39.27,39.17,39.18,10846.0,34.0739,34.1,34.0131,34.0218,10846.0
2017-07-10 12:10:00,39.17,39.22,39.17,39.21,7308.0,34.0131,34.0565,34.0131,34.0479,7308.0
2017-07-10 12:15:00,39.2,39.24,39.19,39.24,12736.0,34.0392,34.0739,34.0305,34.0739,12736.0
2017-07-10 12:20:00,39.24,39.27,39.23,39.26,8368.0,34.0739,34.1,34.0652,34.0913,8368.0
2017-07-10 12:25:00,39.26,39.31,39.26,39.29,7652.0,34.0913,34.1347,34.0913,34.1173,7652.0
2017-07-10 12:30:00,39.27,39.3,39.27,39.3,6292.0,34.1,34.126,34.1,34.126,6292.0
2017-07-10 12:35:00,39.3,39.31,39.26,39.26,7006.0,34.126,34.1347,34.0913,34.0913,7006.0
2017-07-10 12:40:00,39.26,39.27,39.24,39.27,6796.0,34.0913,34.1,34.0739,34.1,6796.0
2017-07-10 12:45:00,39.27,39.27,39.23,39.23,9428.0,34.1,34.1,34.0652,34.0652,9428.0
2017-07-10 12:50:00,39.24,39.31,39.24,39.31,8600.0,34.0739,34.1347,34.0739,34.1347,8600.0
2017-07-10 12:55:00,39.31,39.32,39.29,39.29,7566.0,34.1347,34.1434,34.1173,34.1173,7566.0
2017-07-10 13:00:00,39.28,39.32,39.27,39.32,3270.0,34.1086,34.1434,34.1,34.1434,3270.0
2017-07-10 13:05:00,39.32,39.32,39.28,39.31,7872.0,34.1434,34.1434,34.1086,34.1347,7872.0
2017-07-10 13:10:00,39.32,39.32,39.25,39.25,8544.0,34.1434,34.1434,34.0826,34.0826,8544.0
2017-07-10 13:15:00,39.25,39.29,39.25,39.27,7966.0,34.0826,34.1173,34.0826,34.1,7966.0
2017-07-10 13:20:00,39.27,39.29,39.25,39.26,7276.0,34.1,34.1173,34.0826,34.0913,7276.0
2017-07-10 13:25:00,39.26,39.28,39.24,39.26,11454.0,34.0913,34.1086,34.0739,34.0913,11454.0
2017-07-10 13:30:00,39.27,39.31,39.26,39.31,5566.0,34.1,34.1347,34.0913,34.1347,5566.0
2017-07-10 13:35:00,39.32,39.33,39.27,39.28,8376.0,34.1434,34.1521,34.1,34.1086,8376.0
2017-07-10 13:40:00,39.29,39.34,39.29,39.34,17304.0,34.1173,34.1607,34.1173,34.1607,17304.0
2017-07-10 13:45:00,39.34,39.36,39.32,39.35,18662.0,34.1607,34.1781,34.1434,34.1694,18662.0
2017-07-10 13:50:00,39.35,39.43,39.35,39.42,23064.0,34.1694,34.2389,34.1694,34.2302,23064.0
2017-07-10 13:55:00,39.43,39.45,39.39,39.42,18246.0,34.2389,34.2563,34.2042,34.2302,18246.0
2017-07-10 14:00:00,39.43,39.47,39.42,39.47,18104.0,34.2389,34.2736,34.2302,34.2736,18104.0
2017-07-10 14:05:00,39.47,39.48,39.43,39.43,18618.0,34.2736,34.2823,34.2389,34.2389,18618.0
2017-07-10 14:10:00,39.43,39.49,39.43,39.49,16458.0,34.2389,34.291,34.2389,34.291,16458.0
2017-07-10 14:15:00,39.48,39.48,39.44,39.45,25816.0,34.2823,34.2823,34.2476,34.2563,25816.0
2017-07-10 14:20:00,39.46,39.48,39.43,39.45,18308.0,34.2649,34.2823,34.2389,34.2563,18308.0
2017-07-10 14:25:00,39.44,39.47,39.44,39.45,14616.0,34.2476,34.2736,34.2476,34.2563,14616.0
2017-07-10 14:30:00,39.45,39.46,39.42,39.45,33258.0,34.2563,34.2649,34.2302,34.2563,33258.0
2017-07-10 14:35:00,39.45,39.48,39.44,39.47,19296.0,34.2563,34.2823,34.2476,34.2736,19296.0
2017-07-10 14:40:00,39.47,39.49,39.46,39.49,16036.0,34.2736,34.291,34.2649,34.291,16036.0
2017-07-10 14:45:00,39.49,39.5,39.44,39.44,16894.0,34.291,34.2997,34.2476,34.2476,16894.0
2017-07-10 14:50:00,39.44,39.45,39.42,39.42,16460.0,34.2476,34.2563,34.2302,34.2302,16460.0
2017-07-10 14:55:00,39.41,39.45,39.38,39.45,12742.0,34.2215,34.2563,34.1955,34.2563,12742.0
2017-07-10 15:00:00,39.43,39.45,39.43,39.44,12732.0,34.2389,34.2563,34.2389,34.2476,12732.0
2017-07-10 15:05:00,39.44,39.44,39.41,39.42,7914.0,34.2476,34.2476,34.2215,34.2302,7914.0
2017-07-10 15:10:00,39.43,39.46,39.43,39.45,10638.0,34.2389,34.2649,34.2389,34.2563,10638.0
2017-07-10 15:15:00,39.44,39.45,39.35,39.41,19170.0,34.2476,34.2563,34.1694,34.2215,19170.0
2017-07-10 15:20:00,39.41,39.41,39.39,39.41,10158.0,34.2215,34.2215,34.2042,34.2215,10158.0
2017-07-10 15:25:00,39.42,39.44,39.4,39.43,13002.0,34.2302,34.2476,34.2128,34.2389,13002.0
2017-07-10 15:30:00,39.44,39.49,39.43,39.49,21988.0,34.2476,34.291,34.2389,34.291,21988.0
2017-07-10 15:35:00,39.5,39.54,39.46,39.52,55612.0,34.2997,34.3344,34.2649,34.317,55612.0
2017-07-10 15:40:00,39.54,39.54,39.48,39.49,54068.0,34.3344,34.3344,34.2823,34.291,54068.0
2017-07-10 15:45:00,39.49,39.5,39.46,39.46,32408.0,34.291,34.2997,34.2649,34.2649,32408.0
2017-07-10 15:50:00,39.45,39.45,39.38,39.4,88194.0,34.2563,34.2563,34.1955,34.2128,88194.0
2017-07-10 15:55:00,39.41,39.43,39.37,39.38,230808.0,34.2215,34.2389,34.1868,34.1955,230808.0
2017-07-11 09:30:00,39.38,39.52,39.38,39.43,48544.0,34.1955,34.317,34.1955,34.2389,48544.0
2017-07-11 09:35:00,39.47,39.47,39.31,39.4,21508.0,34.2736,34.2736,34.1347,34.2128,21508.0
2017-07-11 09:40:00,39.35,39.51,39.32,39.48,22048.0,34.1694,34.3084,34.1434,34.2823,22048.0
2017-07-11 09:45:00,39.45,39.58,39.45,39.52,24178.0,34.2563,34.3691,34.2563,34.317,24178.0
2017-07-11 09:50:00,39.52,39.56,39.49,39.56,18150.0,34.317,34.3518,34.291,34.3518,18150.0
2017-07-11 09:55:00,39.57,39.7,39.55,39.7,21818.0,34.3605,34.4733,34.3431,34.4733,21818.0
2017-07-11 10:00:00,39.69,39.69,39.6,39.66,56562.0,34.4647,34.4647,34.3865,34.4386,56562.0
2017-07-11 10:05:00,39.65,39.74,39.65,39.69,28056.0,34.4299,34.5081,34.4299,34.4647,28056.0
2017-07-11 10:10:00,39.7,39.77,39.67,39.77,22886.0,34.4733,34.5341,34.4473,34.5341,22886.0
2017-07-11 10:15:00,39.76,39.81,39.71,39.77,19068.0,34.5254,34.5689,34.482,34.5341,19068.0
2017-07-11 10:20:00,39.76,39.82,39.72,39.79,59212.0,34.5254,34.5775,34.4907,34.5515,59212.0
2017-07-11 10:25:00,39.8,39.8,39.68,39.72,14664.0,34.5602,34.5602,34.456,34.4907,14664.0
2017-07-11 10:30:00,39.72,39.79,39.71,39.72,16378.0,34.4907,34.5515,34.482,34.4907,16378.0
2017-07-11 10:35:00,39.73,39.8,39.73,39.77,16330.0,34.4994,34.5602,34.4994,34.5341,16330.0
2017-07-11 10:40:00,39.79,39.82,39.74,39.77,56908.0,34.5515,34.5775,34.5081,34.5341,56908.0
2017-07-11 10:45:00,39.77,39.77,39.73,39.73,10718.0,34.5341,34.5341,34.4994,34.4994,10718.0
2017-07-11 10:50:00,39.73,39.73,39.65,39.66,11838.0,34.4994,34.4994,34.4299,34.4386,11838.0
2017-07-11 10:55:00,39.65,39.68,39.59,39.67,17318.0,34.4299,34.456,34.3778,34.4473,17318.0
2017-07-11 11:00:00,39.67,39.7,39.67,39.69,12424.0,34.4473,34.4733,34.4473,34.4647,12424.0
2017-07-11 11:05:00,39.68,39.7,39.65,39.67,46800.0,34.456,34.4733,34.4299,34.4473,46800.0
2017-07-11 11:10:00,39.69,39.7,39.63,39.66,21278.0,34.4647,34.4733,34.4126,34.4386,21278.0
2017-07-11 11:15:00,39.65,39.66,39.6,39.6,9400.0,34.4299,34.4386,34.3865,34.3865,9400.0
2017-07-11 11:20:00,39.59,39.6,39.44,39.44,20616.0,34.3778,34.3865,34.2476,34.2476,20616.0
2017-07-11 11:25:00,39.45,39.47,39.37,39.39,102078.0,34.2563,34.2736,34.1868,34.2042,102078.0
2017-07-11 11:30:00,39.4,39.48,39.38,39.48,54946.0,34.2128,34.2823,34.1955,34.2823,54946.0
2017-07-11 11:35:00,39.47,39.52,39.47,39.48,10000.0,34.2736,34.317,34.2736,34.2823,10000.0
2017-07-11 11:40:00,39.49,39.53,39.45,39.51,4000.0,34.291,34.3257,34.2563,34.3084,4000.0
2017-07-11 11:45:00,39.51,39.51,39.46,39.47,10572.0,34.3084,34.3084,34.2649,34.2736,10572.0
2017-07-11 11:50:00,39.48,39.52,39.47,39.52,7810.0,34.2823,34.317,34.2736,34.317,7810.0
2017-07-11 11:55:00,39.51,39.55,39.49,39.49,5204.0,34.3084,34.3431,34.291,34.291,5204.0
2017-07-11 12:00:00,39.51,39.54,39.51,39.51,5174.0,34.3084,34.3344,34.3084,34.3084,5174.0
2017-07-11 12:05:00,39.52,39.54,39.44,39.44,8184.0,34.317,34.3344,34.2476,34.2476,8184.0
2017-07-11 12:10:00,39.45,39.47,39.43,39.43,6604.0,34.2563,34.2736,34.2389,34.2389,6604.0
2017-07-11 12:15:00,39.42,39.42,39.35,39.38,8724.0,34.2302,34.2302,34.1694,34.1955,8724.0
2017-07-11 12:20:00,39.38,39.44,39.37,39.38,7258.0,34.1955,34.2476,34.1868,34.1955,7258.0
2017-07-11 12:25:00,39.4,39.43,39.37,39.43,2616.0,34.2128,34.2389,34.1868,34.2389,2616.0
2017-07-11 12:30:00,39.44,39.46,39.42,39.42,6172.0,34.2476,34.2649,34.2302,34.2302,6172.0
2017-07-11 12:35:00,39.42,39.47,39.41,39.44,10288.0,34.2302,34.2736,34.2215,34.2476,10288.0
2017-07-11 12:40:00,39.45,39.49,39.45,39.49,7034.0,34.2563,34.291,34.2563,34.291,7034.0
2017-07-11 12:45:00,39.5,39.51,39.47,39.51,9850.0,34.2997,34.3084,34.2736,34.3084,9850.0
2017-07-11 12:50:00,39.51,39.52,39.49,39.51,7708.0,34.3084,34.317,34.291,34.3084,7708.0
2017-07-11 12:55:00,39.5,39.5,39.46,39.47,6924.0,34.2997,34.2997,34.2649,34.2736,6924.0
2017-07-11 13:00:00,39.47,39.49,39.47,39.47,7608.0,34.2736,34.291,34.2736,34.2736,7608.0
2017-07-11 13:05:00,39.46,39.48,39.42,39.43,14642.0,34.2649,34.2823,34.2302,34.2389,14642.0
2017-07-11 13:10:00,39.43,39.46,39.43,39.43,11040.0,34.2389,34.2649,34.2389,34.2389,11040.0
2017-07-11 13:15:00,39.42,39.47,39.42,39.46,2700.0,34.2302,34.2736,34.2302,34.2649,2700.0
2017-07-11 13:20:00,39.47,39.49,39.46,39.48,17510.0,34.2736,34.291,34.2649,34.2823,17510.0
2017-07-11 13:25:00,39.48,39.48,39.42,39.43,7538.0,34.2823,34.2823,34.2302,34.2389,7538.0
2017-07-11 13:30:00,39.44,39.47,39.43,39.44,11076.0,34.2476,34.2736,34.2389,34.2476,11076.0
2017-07-11 13:35:00,39.44,39.47,39.44,39.46,5200.0,34.2476,34.2736,34.2476,34.2649,5200.0
2017-07-11 13:40:00,39.46,39.55,39.46,39.54,17850.0,34.2649,34.3431,34.2649,34.3344,17850.0
2017-07-11 13:45:00,39.53,39.55,39.52,39.54,5200.0,34.3257,34.3431,34.317,34.3344,5200.0
2017-07-11 13:50:00,39.55,39.56,39.53,39.56,6036.0,34.3431,34.3518,34.3257,34.3518,6036.0
2017-07-11 13:55:00,39.57,39.59,39.55,39.58,8278.0,34.3605,34.3778,34.3431,34.3691,8278.0
2017-07-11 14:00:00,39.59,39.62,39.58,39.62,9536.0,34.3778,34.4039,34.3691,34.4039,9536.0
2017-07-11 14:05:00,39.6,39.6,39.58,39.59,8406.0,34.3865,34.3865,34.3691,34.3778,8406.0
2017-07-11 14:10:00,39.6,39.63,39.59,39.62,9410.0,34.3865,34.4126,34.3778,34.4039,9410.0
2017-07-11 14:15:00,39.63,39.63,39.57,39.58,9506.0,34.4126,34.4126,34.3605,34.3691,9506.0
2017-07-11 14:20:00,39.58,39.62,39.58,39.6,3756.0,34.3691,34.4039,34.3691,34.3865,3756.0
2017-07-11 14:25:00,39.59,39.62,39.59,39.6,10262.0,34.3778,34.4039,34.3778,34.3865,10262.0
2017-07-11 14:30:00,39.6,39.61,39.58,39.6,6460.0,34.3865,34.3952,34.3691,34.3865,6460.0
2017-07-11 14:35:00,39.6,39.6,39.55,39.55,7446.0,34.3865,34.3865,34.3431,34.3431,7446.0
2017-07-11 14:40:00,39.55,39.58,39.52,39.56,11812.0,34.3431,34.3691,34.317,34.3518,11812.0
2017-07-11 14:45:00,39.56,39.57,39.55,39.56,6300.0,34.3518,34.3605,34.3431,34.3518,6300.0
2017-07-11 14:50:00,39.55,39.55,39.52,39.52,8304.0,34.3431,34.3431,34.317,34.317,8304.0
2017-07-11 14:55:00,39.54,39.55,39.51,39.54,8646.0,34.3344,34.3431,34.3084,34.3344,8646.0
2017-07-11 15:00:00,39.54,39.55,39.52,39.55,7210.0,34.3344,34.3431,34.317,34.3431,7210.0
2017-07-11 15:05:00,39.55,39.6,39.55,39.6,8830.0,34.3431,34.3865,34.3431,34.3865,8830.0
2017-07-11 15:10:00,39.61,39.62,39.59,39.61,11000.0,34.3952,34.4039,34.3778,34.3952,11000.0
2017-07-11 15:15:00,39.62,39.63,39.59,39.6,15000.0,34.4039,34.4126,34.3778,34.3865,15000.0
2017-07-11 15:20:00,39.6,39.63,39.6,39.6,11708.0,34.3865,34.4126,34.3865,34.3865,11708.0
2017-07-11 15:25:00,39.6,39.6,39.59,39.6,12454.0,34.3865,34.3865,34.3778,34.3865,12454.0
2017-07-11 15:30:00,39.59,39.64,39.59,39.61,23608.0,34.3778,34.4212,34.3778,34.3952,23608.0
2017-07-11 15:35:00,39.61,39.62,39.58,39.59,20562.0,34.3952,34.4039,34.3691,34.3778,20562.0
2017-07-11 15:40:00,39.59,39.62,39.58,39.6,25698.0,34.3778,34.4039,34.3691,34.3865,25698.0
2017-07-11 15:45:00,39.6,39.6,39.57,39.57,25988.0,34.3865,34.3865,34.3605,34.3605,25988.0
2017-07-11 15:50:00,39.58,39.58,39.48,39.55,107328.0,34.3691,34.3691,34.2823,34.3431,107328.0
2017-07-11 15:55:00,39.55,39.58,39.53,39.57,104090.0,34.3431,34.3691,34.3257,34.3605,104090.0
2017-07-12 09:30:00,39.97,40.63,39.77,40.55,229440.0,34.7078,35.2809,34.5341,35.2114,229440.0
2017-07-12 09:35:00,40.53,40.57,40.14,40.18,65248.0,35.1941,35.2288,34.8554,34.8902,65248.0
2017-07-12 09:40:00,40.16,40.32,40.12,40.27,78348.0,34.8728,35.0117,34.8381,34.9683,78348.0
2017-07-12 09:45:00,40.26,40.29,39.97,39.97,73938.0,34.9596,34.9857,34.7078,34.7078,73938.0
2017-07-12 09:50:00,39.95,40.08,39.83,39.85,37130.0,34.6904,34.8033,34.5862,34.6036,37130.0
2017-07-12 09:55:00,39.88,39.94,39.84,39.84,29280.0,34.6296,34.6817,34.5949,34.5949,29280.0
2017-07-12 10:00:00,39.84,39.97,39.82,39.83,46578.0,34.5949,34.7078,34.5775,34.5862,46578.0
2017-07-12 10:05:00,39.82,39.88,39.82,39.83,20682.0,34.5775,34.6296,34.5775,34.5862,20682.0
2017-07-12 10:10:00,39.84,39.86,39.81,39.83,23684.0,34.5949,34.6123,34.5689,34.5862,23684.0
2017-07-12 10:15:00,39.84,39.91,39.84,39.89,13176.0,34.5949,34.6557,34.5949,34.6383,13176.0
2017-07-12 10:20:00,39.9,39.98,39.9,39.92,18598.0,34.647,34.7165,34.647,34.6644,18598.0
2017-07-12 10:25:00,39.91,39.98,39.9,39.97,20412.0,34.6557,34.7165,34.647,34.7078,20412.0
2017-07-12 10:30:00,39.97,39.97,39.86,39.87,20984.0,34.7078,34.7078,34.6123,34.621,20984.0
2017-07-12 10:35:00,39.88,39.91,39.87,39.9,16010.0,34.6296,34.6557,34.621,34.647,16010.0
2017-07-12 10:40:00,39.92,39.92,39.85,39.9,55686.0,34.6644,34.6644,34.6036,34.647,55686.0
2017-07-12 10:45:00,39.91,39.96,39.9,39.96,45490.0,34.6557,34.6991,34.647,34.6991,45490.0
2017-07-12 10:50:00,39.96,40.0,39.93,39.96,21518.0,34.6991,34.7339,34.6731,34.6991,21518.0
2017-07-12 10:55:00,39.95,39.97,39.93,39.95,18904.0,34.6904,34.7078,34.6731,34.6904,18904.0
2017-07-12 11:00:00,39.94,39.98,39.93,39.98,14804.0,34.6817,34.7165,34.6731,34.7165,14804.0
2017-07-12 11:05:00,39.98,39.99,39.92,39.93,33928.0,34.7165,34.7252,34.6644,34.6731,33928.0
2017-07-12 11:10:00,39.93,39.97,39.92,39.95,41284.0,34.6731,34.7078,34.6644,34.6904,41284.0
2017-07-12 11:15:00,39.96,39.98,39.95,39.96,24836.0,34.6991,34.7165,34.6904,34.6991,24836.0
2017-07-12 11:20:00,39.96,39.98,39.93,39.95,17526.0,34.6991,34.7165,34.6731,34.6904,17526.0
2017-07-12 11:25:00,39.94,39.95,39.92,39.93,30038.0,34.6817,34.6904,34.6644,34.6731,30038.0
2017-07-12 11:30:00,39.93,39.97,39.92,39.96,9670.0,34.6731,34.7078,34.6644,34.6991,9670.0
2017-07-12 11:35:00,39.95,39.99,39.92,39.94,17200.0,34.6904,34.7252,34.6644,34.6817,17200.0
2017-07-12 11:40:00,39.94,39.96,39.92,39.95,30898.0,34.6817,34.6991,34.6644,34.6904,30898.0
2017-07-12 11:45:00,39.96,40.01,39.96,40.0,22342.0,34.6991,34.7425,34.6991,34.7339,22342.0
2017-07-12 11:50:00,39.99,39.99,39.96,39.96,18032.0,34.7252,34.7252,34.6991,34.6991,18032.0
2017-07-12 11:55:00,39.96,39.97,39.95,39.97,11000.0,34.6991,34.7078,34.6904,34.7078,11000.0
2017-07-12 12:00:00,39.96,39.96,39.93,39.94,12784.0,34.6991,34.6991,34.6731,34.6817,12784.0
2017-07-12 12:05:00,39.94,39.97,39.9,39.91,10250.0,34.6817,34.7078,34.647,34.6557,10250.0
2017-07-12 12:10:00,39.92,39.95,39.88,39.9,23736.0,34.6644,34.6904,34.6296,34.647,23736.0
2017-07-12 12:15:00,39.91,39.95,39.88,39.93,64976.0,34.6557,34.6904,34.6296,34.6731,64976.0
2017-07-12 12:20:00,39.93,39.94,39.92,39.93,12430.0,34.6731,34.6817,34.6644,34.6731,12430.0
2017-07-12 12:25:00,39.94,39.98,39.94,39.98,11708.0,34.6817,34.7165,34.6817,34.7165,11708.0
2017-07-12 12:30:00,39.98,39.98,39.93,39.93,18014.0,34.7165,34.7165,34.6731,34.6731,18014.0
2017-07-12 12:35:00,39.94,39.99,39.92,39.99,26912.0,34.6817,34.7252,34.6644,34.7252,26912.0
2017-07-12 12:40:00,39.99,40.01,39.97,39.97,16532.0,34.7252,34.7425,34.7078,34.7078,16532.0
2017-07-12 12:45:00,39.98,39.99,39.95,39.97,8262.0,34.7165,34.7252,34.6904,34.7078,8262.0
2017-07-12 12:50:00,39.97,40.01,39.96,39.99,8904.0,34.7078,34.7425,34.6991,34.7252,8904.0
2017-07-12 12:55:00,39.99,40.06,39.99,40.06,34954.0,34.7252,34.786,34.7252,34.786,34954.0
2017-07-12 13:00:00,40.06,40.09,40.05,40.09,32302.0,34.786,34.812,34.7773,34.812,32302.0
2017-07-12 13:05:00,40.08,40.09,40.05,40.06,13020.0,34.8033,34.812,34.7773,34.786,13020.0
2017-07-12 13:10:00,40.05,40.06,40.02,40.05,15748.0,34.7773,34.786,34.7512,34.7773,15748.0
2017-07-12 13:15:00,40.05,40.06,40.02,40.06,19182.0,34.7773,34.786,34.7512,34.786,19182.0
2017-07-12 13:20:00,40.06,40.06,40.03,40.04,10928.0,34.786,34.786,34.7599,34.7686,10928.0
2017-07-12 13:25:00,40.03,40.03,40.02,40.02,7800.0,34.7599,34.7599,34.7512,34.7512,7800.0
2017-07-12 13:30:00,40.06,40.06,40.02,40.06,16328.0,34.786,34.786,34.7512,34.786,16328.0
2017-07-12 13:35:00,40.09,40.16,40.09,40.14,14718.0,34.812,34.8728,34.812,34.8554,14718.0
2017-07-12 13:40:00,40.15,40.2,40.14,40.2,151644.0,34.8641,34.9075,34.8554,34.9075,151644.0
2017-07-12 13:45:00,40.2,40.2,40.15,40.17,16958.0,34.9075,34.9075,34.8641,34.8815,16958.0
2017-07-12 13:50:00,40.17,40.2,40.13,40.17,1021340.0,34.8815,34.9075,34.8467,34.8815,1021340.0
2017-07-12 13:55:00,40.18,40.3,40.18,40.27,61404.0,34.8902,34.9944,34.8902,34.9683,61404.0
2017-07-12 14:00:00,40.27,40.28,40.24,40.26,1024840.0,34.9683,34.977,34.9423,34.9596,1024840.0
2017-07-12 14:05:00,40.27,40.27,40.21,40.22,15512.0,34.9683,34.9683,34.9162,34.9249,15512.0
2017-07-12 14:10:00,40.21,40.22,40.2,40.22,13004.0,34.9162,34.9249,34.9075,34.9249,13004.0
2017-07-12 14:15:00,40.21,40.34,40.21,40.31,30584.0,34.9162,35.0291,34.9162,35.003,30584.0
2017-07-12 14:20:00,40.32,40.32,40.27,40.27,10238.0,35.0117,35.0117,34.9683,34.9683,10238.0
2017-07-12 14:25:00,40.27,40.27,40.24,40.25,14900.0,34.9683,34.9683,34.9423,34.9509,14900.0
2017-07-12 14:30:00,40.24,40.27,40.24,40.26,10448.0,34.9423,34.9683,34.9423,34.9596,10448.0
2017-07-12 14:35:00,40.26,40.27,40.23,40.26,9004.0,34.9596,34.9683,34.9336,34.9596,9004.0
2017-07-12 14:40:00,40.26,40.29,40.24,40.28,16344.0,34.9596,34.9857,34.9423,34.977,16344.0
2017-07-12 14:45:00,40.27,40.3,40.27,40.29,10714.0,34.9683,34.9944,34.9683,34.9857,10714.0
2017-07-12 14:50:00,40.29,40.34,40.29,40.31,20896.0,34.9857,35.0291,34.9857,35.003,20896.0
2017-07-12 14:55:00,40.31,40.32,40.27,40.27,24876.0,35.003,35.0117,34.9683,34.9683,24876.0
2017-07-12 15:00:00,40.28,40.3,40.25,40.25,34128.0,34.977,34.9944,34.9509,34.9509,34128.0
2017-07-12 15:05:00,40.25,40.29,40.23,40.29,26198.0,34.9509,34.9857,34.9336,34.9857,26198.0
2017-07-12 15:10:00,40.3,40.34,40.3,40.31,23204.0,34.9944,35.0291,34.9944,35.003,23204.0
2017-07-12 15:15:00,40.32,40.32,40.28,40.3,28750.0,35.0117,35.0117,34.977,34.9944,28750.0
2017-07-12 15:20:00,40.3,40.31,40.27,40.28,15076.0,34.9944,35.003,34.9683,34.977,15076.0
2017-07-12 15:25:00,40.28,40.29,40.25,40.27,14160.0,34.977,34.9857,34.9509,34.9683,14160.0
2017-07-12 15:30:00,40.27,40.3,40.27,40.28,37886.0,34.9683,34.9944,34.9683,34.977,37886.0
2017-07-12 15:35:00,40.27,40.3,40.25,40.27,29998.0,34.9683,34.9944,34.9509,34.9683,29998.0
2017-07-12 15:40:00,40.27,40.28,40.23,40.24,16006.0,34.9683,34.977,34.9336,34.9423,16006.0
2017-07-12 15:45:00,40.24,40.26,40.23,40.24,43274.0,34.9423,34.9596,34.9336,34.9423,43274.0
2017-07-12 15:50:00,40.23,40.23,40.13,40.15,108434.0,34.9336,34.9336,34.8467,34.8641,108434.0
2017-07-12 15:55:00,40.14,40.15,40.02,40.08,445466.0,34.8554,34.8641,34.7512,34.8033,445466.0
2017-07-13 09:30:00,40.19,40.29,40.13,40.14,37166.0,34.8988,34.9857,34.8467,34.8554,37166.0
2017-07-13 09:35:00,40.13,40.19,40.1,40.11,19222.0,34.8467,34.8988,34.8207,34.8294,19222.0
2017-07-13 09:40:00,40.13,40.15,40.02,40.09,34988.0,34.8467,34.8641,34.7512,34.812,34988.0
2017-07-13 09:45:00,40.1,40.21,40.09,40.19,8900.0,34.8207,34.9162,34.812,34.8988,8900.0
2017-07-13 09:50:00,40.2,40.23,40.17,40.23,34966.0,34.9075,34.9336,34.8815,34.9336,34966.0
2017-07-13 09:55:00,40.21,40.3,40.2,40.24,16018.0,34.9162,34.9944,34.9075,34.9423,16018.0
2017-07-13 10:00:00,40.24,40.26,40.13,40.13,198144.0,34.9423,34.9596,34.8467,34.8467,198144.0
2017-07-13 10:05:00,40.13,40.13,40.03,40.09,51774.0,34.8467,34.8467,34.7599,34.812,51774.0
2017-07-13 10:10:00,40.09,40.1,39.96,39.96,22584.0,34.812,34.8207,34.6991,34.6991,22584.0
2017-07-13 10:15:00,39.96,39.99,39.88,39.88,19206.0,34.6991,34.7252,34.6296,34.6296,19206.0
2017-07-13 10:20:00,39.87,39.93,39.83,39.84,25262.0,34.621,34.6731,34.5862,34.5949,25262.0
2017-07-13 10:25:00,39.82,39.87,39.7,39.71,79566.0,34.5775,34.621,34.4733,34.482,79566.0
2017-07-13 10:30:00,39.74,39.82,39.68,39.76,61774.0,34.5081,34.5775,34.456,34.5254,61774.0
2017-07-13 10:35:00,39.77,39.82,39.69,39.76,38146.0,34.5341,34.5775,34.4647,34.5254,38146.0
2017-07-13 10:40:00,39.75,39.77,39.72,39.72,17092.0,34.5168,34.5341,34.4907,34.4907,17092.0
2017-07-13 10:45:00,39.71,39.82,39.71,39.82,19368.0,34.482,34.5775,34.482,34.5775,19368.0
2017-07-13 10:50:00,39.82,39.93,39.82,39.91,9648.0,34.5775,34.6731,34.5775,34.6557,9648.0
2017-07-13 10:55:00,39.91,39.91,39.87,39.89,10100.0,34.6557,34.6557,34.621,34.6383,10100.0
2017-07-13 11:00:00,39.9,39.99,39.9,39.96,28738.0,34.647,34.7252,34.647,34.6991,28738.0
2017-07-13 11:05:00,39.97,39.99,39.93,39.97,22298.0,34.7078,34.7252,34.6731,34.7078,22298.0
2017-07-13 11:10:00,39.97,39.97,39.92,39.93,12514.0,34.7078,34.7078,34.6644,34.6731,12514.0
2017-07-13 11:15:00,39.91,39.93,39.88,39.92,164756.0,34.6557,34.6731,34.6296,34.6644,164756.0
2017-07-13 11:20:00,39.92,39.93,39.84,39.9,98554.0,34.6644,34.6731,34.5949,34.647,98554.0
2017-07-13 11:25:00,39.88,39.94,39.85,39.85,7638.0,34.6296,34.6817,34.6036,34.6036,7638.0
2017-07-13 11:30:00,39.85,39.86,39.82,39.85,11326.0,34.6036,34.6123,34.5775,34.6036,11326.0
2017-07-13 11:35:00,39.83,39.86,39.8,39.8,22244.0,34.5862,34.6123,34.5602,34.5602,22244.0
2017-07-13 11:40:00,39.81,39.81,39.77,39.78,9520.0,34.5689,34.5689,34.5341,34.5428,9520.0
2017-07-13 11:45:00,39.79,39.82,39.77,39.82,8450.0,34.5515,34.5775,34.5341,34.5775,8450.0
2017-07-13 11:50:00,39.82,39.89,39.82,39.88,15362.0,34.5775,34.6383,34.5775,34.6296,15362.0
2017-07-13 11:55:00,39.88,39.93,39.88,39.92,9600.0,34.6296,34.6731,34.6296,34.6644,9600.0
2017-07-13 12:00:00,39.92,39.94,39.9,39.9,28492.0,34.6644,34.6817,34.647,34.647,28492.0
2017-07-13 12:05:00,39.91,39.94,39.9,39.93,16800.0,34.6557,34.6817,34.647,34.6731,16800.0
2017-07-13 12:10:00,39.94,40.01,39.93,39.97,35904.0,34.6817,34.7425,34.6731,34.7078,35904.0
2017-07-13 12:15:00,39.98,39.98,39.95,39.96,25324.0,34.7165,34.7165,34.6904,34.6991,25324.0
2017-07-13 12:20:00,39.95,40.01,39.95,39.99,9538.0,34.6904,34.7425,34.6904,34.7252,9538.0
2017-07-13 12:25:00,40.0,40.02,39.98,39.98,11470.0,34.7339,34.7512,34.7165,34.7165,11470.0
2017-07-13 12:30:00,39.98,40.02,39.98,40.02,17422.0,34.7165,34.7512,34.7165,34.7512,17422.0
2017-07-13 12:35:00,40.01,40.05,40.01,40.04,8248.0,34.7425,34.7773,34.7425,34.7686,8248.0
2017-07-13 12:40:00,40.04,40.04,39.99,40.0,212150.0,34.7686,34.7686,34.7252,34.7339,212150.0
2017-07-13 12:45:00,40.0,40.07,40.0,40.05,15796.0,34.7339,34.7946,34.7339,34.7773,15796.0
2017-07-13 12:50:00,40.05,40.06,40.02,40.04,9624.0,34.7773,34.786,34.7512,34.7686,9624.0
2017-07-13 12:55:00,40.03,40.03,39.99,40.01,18214.0,34.7599,34.7599,34.7252,34.7425,18214.0
2017-07-13 13:00:00,40.0,40.01,39.97,39.98,21200.0,34.7339,34.7425,34.7078,34.7165,21200.0
2017-07-13 13:05:00,39.99,40.02,39.98,39.99,8510.0,34.7252,34.7512,34.7165,34.7252,8510.0
2017-07-13 13:10:00,39.99,39.99,39.97,39.98,8866.0,34.7252,34.7252,34.7078,34.7165,8866.0
2017-07-13 13:15:00,39.98,39.99,39.94,39.94,12796.0,34.7165,34.7252,34.6817,34.6817,12796.0
2017-07-13 13:20:00,39.94,39.94,39.9,39.91,14160.0,34.6817,34.6817,34.647,34.6557,14160.0
2017-07-13 13:25:00,39.91,39.94,39.91,39.94,8142.0,34.6557,34.6817,34.6557,34.6817,8142.0
2017-07-13 13:30:00,39.94,39.94,39.9,39.91,6480.0,34.6817,34.6817,34.647,34.6557,6480.0
2017-07-13 13:35:00,39.9,39.93,39.9,39.91,12000.0,34.647,34.6731,34.647,34.6557,12000.0
2017-07-13 13:40:00,39.91,39.92,39.88,39.88,15550.0,34.6557,34.6644,34.6296,34.6296,15550.0
2017-07-13 13:45:00,39.9,39.9,39.77,39.77,13962.0,34.647,34.647,34.5341,34.5341,13962.0
2017-07-13 13:50:00,39.77,39.81,39.74,39.77,19050.0,34.5341,34.5689,34.5081,34.5341,19050.0
2017-07-13 13:55:00,39.77,39.84,39.76,39.83,14028.0,34.5341,34.5949,34.5254,34.5862,14028.0
2017-07-13 14:00:00,39.82,39.84,39.79,39.82,20430.0,34.5775,34.5949,34.5515,34.5775,20430.0
2017-07-13 14:05:00,39.82,39.82,39.73,39.77,16862.0,34.5775,34.5775,34.4994,34.5341,16862.0
2017-07-13 14:10:00,39.78,39.81,39.77,39.81,20960.0,34.5428,34.5689,34.5341,34.5689,20960.0
2017-07-13 14:15:00,39.81,39.9,39.8,39.88,12766.0,34.5689,34.647,34.5602,34.6296,12766.0
2017-07-13 14:20:00,39.88,39.9,39.86,39.9,16900.0,34.6296,34.647,34.6123,34.647,16900.0
2017-07-13 14:25:00,39.9,39.93,39.82,39.82,23586.0,34.647,34.6731,34.5775,34.5775,23586.0
2017-07-13 14:30:00,39.82,39.88,39.81,39.86,23146.0,34.5775,34.6296,34.5689,34.6123,23146.0
2017-07-13 14:35:00,39.85,39.9,39.83,39.86,20090.0,34.6036,34.647,34.5862,34.6123,20090.0
2017-07-13 14:40:00,39.85,39.91,39.85,39.87,25756.0,34.6036,34.6557,34.6036,34.621,25756.0
2017-07-13 14:45:00,39.85,39.91,39.85,39.9,17610.0,34.6036,34.6557,34.6036,34.647,17610.0
2017-07-13 14:50:00,39.91,39.92,39.87,39.87,18804.0,34.6557,34.6644,34.621,34.621,18804.0
2017-07-13 14:55:00,39.88,39.93,39.87,39.91,19868.0,34.6296,34.6731,34.621,34.6557,19868.0
2017-07-13 15:00:00,39.91,39.94,39.9,39.92,19228.0,34.6557,34.6817,34.647,34.6644,19228.0
2017-07-13 15:05:00,39.92,39.93,39.87,39.88,24208.0,34.6644,34.6731,34.621,34.6296,24208.0
2017-07-13 15:10:00,39.9,39.92,39.88,39.92,72602.0,34.647,34.6644,34.6296,34.6644,72602.0
2017-07-13 15:15:00,39.93,39.94,39.88,39.88,19408.0,34.6731,34.6817,34.6296,34.6296,19408.0
2017-07-13 15:20:00,39.88,39.91,39.88,39.91,21052.0,34.6296,34.6557,34.6296,34.6557,21052.0
2017-07-13 15:25:00,39.9,39.93,39.9,39.92,21474.0,34.647,34.6731,34.647,34.6644,21474.0
2017-07-13 15:30:00,39.92,39.95,39.9,39.93,35692.0,34.6644,34.6904,34.647,34.6731,35692.0
2017-07-13 15:35:00,39.93,39.94,39.88,39.88,42128.0,34.6731,34.6817,34.6296,34.6296,42128.0
2017-07-13 15:40:00,39.88,39.91,39.87,39.88,83730.0,34.6296,34.6557,34.621,34.6296,83730.0
2017-07-13 15:45:00,39.88,39.88,39.83,39.83,35416.0,34.6296,34.6296,34.5862,34.5862,35416.0
2017-07-13 15:50:00,39.84,39.85,39.8,39.81,123012.0,34.5949,34.6036,34.5602,34.5689,123012.0
2017-07-13 15:55:00,39.81,39.81,39.71,39.74,226880.0,34.5689,34.5689,34.482,34.5081,226880.0
2017-07-14 09:30:00,39.94,40.02,39.87,39.98,34852.0,34.6817,34.7512,34.621,34.7165,34852.0
2017-07-14 09:35:00,39.97,40.1,39.97,40.08,17544.0,34.7078,34.8207,34.7078,34.8033,17544.0
2017-07-14 09:40:00,40.1,40.22,40.05,40.17,27650.0,34.8207,34.9249,34.7773,34.8815,27650.0
2017-07-14 09:45:00,40.2,40.25,40.13,40.14,27548.0,34.9075,34.9509,34.8467,34.8554,27548.0
2017-07-14 09:50:00,40.16,40.17,40.1,40.11,30158.0,34.8728,34.8815,34.8207,34.8294,30158.0
2017-07-14 09:55:00,40.11,40.17,40.08,40.13,25100.0,34.8294,34.8815,34.8033,34.8467,25100.0
2017-07-14 10:00:00,40.13,40.23,40.12,40.22,37566.0,34.8467,34.9336,34.8381,34.9249,37566.0
2017-07-14 10:05:00,40.23,40.25,40.18,40.25,31468.0,34.9336,34.9509,34.8902,34.9509,31468.0
2017-07-14 10:10:00,40.24,40.26,40.19,40.26,30914.0,34.9423,34.9596,34.8988,34.9596,30914.0
2017-07-14 10:15:00,40.26,40.29,40.23,40.23,14768.0,34.9596,34.9857,34.9336,34.9336,14768.0
2017-07-14 10:20:00,40.23,40.28,40.21,40.27,13458.0,34.9336,34.977,34.9162,34.9683,13458.0
2017-07-14 10:25:00,40.26,40.26,40.18,40.2,13548.0,34.9596,34.9596,34.8902,34.9075,13548.0
2017-07-14 10:30:00,40.2,40.2,40.13,40.16,17042.0,34.9075,34.9075,34.8467,34.8728,17042.0
2017-07-14 10:35:00,40.17,40.23,40.15,40.23,8014.0,34.8815,34.9336,34.8641,34.9336,8014.0
2017-07-14 10:40:00,40.22,40.23,40.19,40.2,7000.0,34.9249,34.9336,34.8988,34.9075,7000.0
2017-07-14 10:45:00,40.2,40.21,40.18,40.2,11076.0,34.9075,34.9162,34.8902,34.9075,11076.0
2017-07-14 10:50:00,40.19,40.19,40.14,40.17,9770.0,34.8988,34.8988,34.8554,34.8815,9770.0
2017-07-14 10:55:00,40.18,40.21,40.17,40.18,13046.0,34.8902,34.9162,34.8815,34.8902,13046.0
2017-07-14 11:00:00,40.19,40.19,40.14,40.15,9480.0,34.8988,34.8988,34.8554,34.8641,9480.0
2017-07-14 11:05:00,40.15,40.16,40.12,40.13,18830.0,34.8641,34.8728,34.8381,34.8467,18830.0
2017-07-14 11:10:00,40.14,40.19,40.14,40.17,10944.0,34.8554,34.8988,34.8554,34.8815,10944.0
2017-07-14 11:15:00,40.17,40.19,40.17,40.18,8800.0,34.8815,34.8988,34.8815,34.8902,8800.0
2017-07-14 11:20:00,40.17,40.23,40.15,40.23,21140.0,34.8815,34.9336,34.8641,34.9336,21140.0
2017-07-14 11:25:00,40.23,40.27,40.21,40.27,9050.0,34.9336,34.9683,34.9162,34.9683,9050.0
2017-07-14 11:30:00,40.27,40.27,40.22,40.24,23612.0,34.9683,34.9683,34.9249,34.9423,23612.0
2017-07-14 11:35:00,40.24,40.24,40.21,40.22,12298.0,34.9423,34.9423,34.9162,34.9249,12298.0
2017-07-14 11:40:00,40.24,40.25,40.23,40.24,11372.0,34.9423,34.9509,34.9336,34.9423,11372.0
2017-07-14 11:45:00,40.24,40.24,40.22,40.23,15396.0,34.9423,34.9423,34.9249,34.9336,15396.0
2017-07-14 11:50:00,40.23,40.24,40.22,40.24,4390.0,34.9336,34.9423,34.9249,34.9423,4390.0
2017-07-14 11:55:00,40.24,40.27,40.24,40.26,6700.0,34.9423,34.9683,34.9423,34.9596,6700.0
2017-07-14 12:00:00,40.26,40.26,40.22,40.24,10600.0,34.9596,34.9596,34.9249,34.9423,10600.0
2017-07-14 12:05:00,40.24,40.29,40.24,40.28,4820.0,34.9423,34.9857,34.9423,34.977,4820.0
2017-07-14 12:10:00,40.27,40.29,40.26,40.26,7134.0,34.9683,34.9857,34.9596,34.9596,7134.0
2017-07-14 12:15:00,40.27,40.27,40.24,40.24,16242.0,34.9683,34.9683,34.9423,34.9423,16242.0
2017-07-14 12:20:00,40.25,40.26,40.24,40.24,8782.0,34.9509,34.9596,34.9423,34.9423,8782.0
2017-07-14 12:25:00,40.24,40.27,40.23,40.24,8450.0,34.9423,34.9683,34.9336,34.9423,8450.0
2017-07-14 12:30:00,40.24,40.24,40.2,40.2,58484.0,34.9423,34.9423,34.9075,34.9075,58484.0
2017-07-14 12:35:00,40.22,40.3,40.22,40.3,17586.0,34.9249,34.9944,34.9249,34.9944,17586.0
2017-07-14 12:40:00,40.3,40.35,40.28,40.29,14230.0,34.9944,35.0378,34.977,34.9857,14230.0
2017-07-14 12:45:00,40.29,40.31,40.27,40.3,4076.0,34.9857,35.003,34.9683,34.9944,4076.0
2017-07-14 12:50:00,40.3,40.34,40.3,40.34,12574.0,34.9944,35.0291,34.9944,35.0291,12574.0
2017-07-14 12:55:00,40.33,40.33,40.29,40.29,14668.0,35.0204,35.0204,34.9857,34.9857,14668.0
2017-07-14 13:00:00,40.3,40.31,40.27,40.27,14714.0,34.9944,35.003,34.9683,34.9683,14714.0
2017-07-14 13:05:00,40.27,40.3,40.27,40.28,15868.0,34.9683,34.9944,34.9683,34.977,15868.0
2017-07-14 13:10:00,40.29,40.3,40.28,40.29,9152.0,34.9857,34.9944,34.977,34.9857,9152.0
2017-07-14 13:15:00,40.29,40.34,40.28,40.33,19376.0,34.9857,35.0291,34.977,35.0204,19376.0
2017-07-14 13:20:00,40.34,40.37,40.34,40.37,12648.0,35.0291,35.0551,35.0291,35.0551,12648.0
2017-07-14 13:25:00,40.37,40.38,40.35,40.38,8682.0,35.0551,35.0638,35.0378,35.0638,8682.0
2017-07-14 13:30:00,40.37,40.38,40.33,40.34,14660.0,35.0551,35.0638,35.0204,35.0291,14660.0
2017-07-14 13:35:00,40.34,40.37,40.34,40.37,10600.0,35.0291,35.0551,35.0291,35.0551,10600.0
2017-07-14 13:40:00,40.37,40.38,40.35,40.37,13596.0,35.0551,35.0638,35.0378,35.0551,13596.0
2017-07-14 13:45:00,40.38,40.42,40.36,40.36,35138.0,35.0638,35.0986,35.0465,35.0465,35138.0
2017-07-14 13:50:00,40.36,40.39,40.36,40.37,12010.0,35.0465,35.0725,35.0465,35.0551,12010.0
2017-07-14 13:55:00,40.38,40.4,40.37,40.37,10272.0,35.0638,35.0812,35.0551,35.0551,10272.0
2017-07-14 14:00:00,40.38,40.4,40.35,40.37,17472.0,35.0638,35.0812,35.0378,35.0551,17472.0
2017-07-14 14:05:00,40.37,40.38,40.35,40.38,17270.0,35.0551,35.0638,35.0378,35.0638,17270.0
2017-07-14 14:10:00,40.38,40.41,40.38,40.41,5400.0,35.0638,35.0899,35.0638,35.0899,5400.0
2017-07-14 14:15:00,40.42,40.42,40.4,40.42,9232.0,35.0986,35.0986,35.0812,35.0986,9232.0
2017-07-14 14:20:00,40.42,40.44,40.42,40.42,19968.0,35.0986,35.1159,35.0986,35.0986,19968.0
2017-07-14 14:25:00,40.42,40.43,40.39,40.39,9090.0,35.0986,35.1072,35.0725,35.0725,9090.0
2017-07-14 14:30:00,40.38,40.43,40.38,40.43,15366.0,35.0638,35.1072,35.0638,35.1072,15366.0
2017-07-14 14:35:00,40.43,40.44,40.41,40.42,15840.0,35.1072,35.1159,35.0899,35.0986,15840.0
2017-07-14 14:40:00,40.42,40.43,40.38,40.39,11640.0,35.0986,35.1072,35.0638,35.0725,11640.0
2017-07-14 14:45:00,40.38,40.38,40.35,40.35,12772.0,35.0638,35.0638,35.0378,35.0378,12772.0
2017-07-14 14:50:00,40.35,40.37,40.35,40.36,14906.0,35.0378,35.0551,35.0378,35.0465,14906.0
2017-07-14 14:55:00,40.36,40.38,40.35,40.37,16000.0,35.0465,35.0638,35.0378,35.0551,16000.0
2017-07-14 15:00:00,40.38,40.42,40.38,40.4,23928.0,35.0638,35.0986,35.0638,35.0812,23928.0
2017-07-14 15:05:00,40.4,40.4,40.38,40.4,22230.0,35.0812,35.0812,35.0638,35.0812,22230.0
2017-07-14 15:10:00,40.4,40.41,40.38,40.38,15538.0,35.0812,35.0899,35.0638,35.0638,15538.0
2017-07-14 15:15:00,40.38,40.44,40.37,40.43,28720.0,35.0638,35.1159,35.0551,35.1072,28720.0
2017-07-14 15:20:00,40.43,40.43,40.41,40.43,16564.0,35.1072,35.1072,35.0899,35.1072,16564.0
2017-07-14 15:25:00,40.43,40.44,40.42,40.43,15724.0,35.1072,35.1159,35.0986,35.1072,15724.0
2017-07-14 15:30:00,40.43,40.43,40.4,40.41,22732.0,35.1072,35.1072,35.0812,35.0899,22732.0
2017-07-14 15:35:00,40.42,40.44,40.41,40.44,37692.0,35.0986,35.1159,35.0899,35.1159,37692.0
2017-07-14 15:40:00,40.44,40.44,40.42,40.42,62048.0,35.1159,35.1159,35.0986,35.0986,62048.0
2017-07-14 15:45:00,40.42,40.44,40.4,40.44,134506.0,35.0986,35.1159,35.0812,35.1159,134506.0
2017-07-14 15:50:00,40.44,40.5,40.37,40.49,216934.0,35.1159,35.168,35.0551,35.1593,216934.0
2017-07-14 15:55:00,40.49,40.51,40.41,40.43,267126.0,35.1593,35.1767,35.0899,35.1072,267126.0
2017-07-17 09:30:00,40.45,40.68,40.45,40.55,47754.0,35.1246,35.3243,35.1246,35.2114,47754.0
2017-07-17 09:35:00,40.53,40.56,40.42,40.43,27536.0,35.1941,35.2201,35.0986,35.1072,27536.0
2017-07-17 09:40:00,40.45,40.45,40.28,40.39,21558.0,35.1246,35.1246,34.977,35.0725,21558.0
2017-07-17 09:45:00,40.42,40.48,40.42,40.43,26462.0,35.0986,35.1507,35.0986,35.1072,26462.0
2017-07-17 09:50:00,40.42,40.44,40.38,40.41,15418.0,35.0986,35.1159,35.0638,35.0899,15418.0
2017-07-17 09:55:00,40.4,40.49,40.38,40.42,16364.0,35.0812,35.1593,35.0638,35.0986,16364.0
2017-07-17 10:00:00,40.43,40.44,40.32,40.36,18258.0,35.1072,35.1159,35.0117,35.0465,18258.0
2017-07-17 10:05:00,40.36,40.38,40.32,40.32,17100.0,35.0465,35.0638,35.0117,35.0117,17100.0
2017-07-17 10:10:00,40.3,40.35,40.29,40.35,13992.0,34.9944,35.0378,34.9857,35.0378,13992.0
2017-07-17 10:15:00,40.34,40.36,40.31,40.35,10980.0,35.0291,35.0465,35.003,35.0378,10980.0
2017-07-17 10:20:00,40.34,40.43,40.3,40.43,10616.0,35.0291,35.1072,34.9944,35.1072,10616.0
2017-07-17 10:25:00,40.44,40.49,40.3,40.3,40104.0,35.1159,35.1593,34.9944,34.9944,40104.0
2017-07-17 10:30:00,40.33,40.37,40.31,40.31,19324.0,35.0204,35.0551,35.003,35.003,19324.0
2017-07-17 10:35:00,40.3,40.3,40.18,40.23,36642.0,34.9944,34.9944,34.8902,34.9336,36642.0
2017-07-17 10:40:00,40.23,40.31,40.21,40.29,40986.0,34.9336,35.003,34.9162,34.9857,40986.0
2017-07-17 10:45:00,40.28,40.32,40.26,40.29,25498.0,34.977,35.0117,34.9596,34.9857,25498.0
2017-07-17 10:50:00,40.29,40.35,40.29,40.35,18314.0,34.9857,35.0378,34.9857,35.0378,18314.0
2017-07-17 10:55:00,40.35,40.4,40.34,40.35,36080.0,35.0378,35.0812,35.0291,35.0378,36080.0
2017-07-17 11:00:00,40.35,40.35,40.32,40.35,19112.0,35.0378,35.0378,35.0117,35.0378,19112.0
2017-07-17 11:05:00,40.35,40.38,40.3,40.31,18478.0,35.0378,35.0638,34.9944,35.003,18478.0
2017-07-17 11:10:00,40.3,40.35,40.27,40.35,12124.0,34.9944,35.0378,34.9683,35.0378,12124.0
2017-07-17 11:15:00,40.35,40.4,40.35,40.38,22548.0,35.0378,35.0812,35.0378,35.0638,22548.0
2017-07-17 11:20:00,40.39,40.4,40.37,40.37,9764.0,35.0725,35.0812,35.0551,35.0551,9764.0
2017-07-17 11:25:00,40.37,40.37,40.33,40.35,15002.0,35.0551,35.0551,35.0204,35.0378,15002.0
2017-07-17 11:30:00,40.36,40.38,40.35,40.38,8312.0,35.0465,35.0638,35.0378,35.0638,8312.0
2017-07-17 11:35:00,40.36,40.42,40.33,40.33,53106.0,35.0465,35.0986,35.0204,35.0204,53106.0
2017-07-17 11:40:00,40.33,40.34,40.29,40.3,20232.0,35.0204,35.0291,34.9857,34.9944,20232.0
2017-07-17 11:45:00,40.31,40.41,40.3,40.41,23780.0,35.003,35.0899,34.9944,35.0899,23780.0
2017-07-17 11:50:00,40.41,40.46,40.41,40.45,24756.0,35.0899,35.1333,35.0899,35.1246,24756.0
2017-07-17 11:55:00,40.44,40.44,40.4,40.4,11206.0,35.1159,35.1159,35.0812,35.0812,11206.0
2017-07-17 12:00:00,40.39,40.4,40.36,40.38,8574.0,35.0725,35.0812,35.0465,35.0638,8574.0
2017-07-17 12:05:00,40.4,40.43,40.4,40.41,12402.0,35.0812,35.1072,35.0812,35.0899,12402.0
2017-07-17 12:10:00,40.42,40.44,40.41,40.44,6800.0,35.0986,35.1159,35.0899,35.1159,6800.0
2017-07-17 12:15:00,40.43,40.46,40.43,40.44,6022.0,35.1072,35.1333,35.1072,35.1159,6022.0
2017-07-17 12:20:00,40.44,40.45,40.43,40.45,6424.0,35.1159,35.1246,35.1072,35.1246,6424.0
2017-07-17 12:25:00,40.46,40.47,40.4,40.43,18108.0,35.1333,35.142,35.0812,35.1072,18108.0
2017-07-17 12:30:00,40.43,40.44,40.4,40.4,6394.0,35.1072,35.1159,35.0812,35.0812,6394.0
2017-07-17 12:35:00,40.4,40.44,40.39,40.42,10870.0,35.0812,35.1159,35.0725,35.0986,10870.0
2017-07-17 12:40:00,40.43,40.44,40.41,40.43,8474.0,35.1072,35.1159,35.0899,35.1072,8474.0
2017-07-17 12:45:00,40.44,40.44,40.42,40.42,4894.0,35.1159,35.1159,35.0986,35.0986,4894.0
2017-07-17 12:50:00,40.43,40.48,40.43,40.48,8588.0,35.1072,35.1507,35.1072,35.1507,8588.0
2017-07-17 12:55:00,40.48,40.48,40.44,40.45,11348.0,35.1507,35.1507,35.1159,35.1246,11348.0
2017-07-17 13:00:00,40.45,40.46,40.42,40.42,11646.0,35.1246,35.1333,35.0986,35.0986,11646.0
2017-07-17 13:05:00,40.41,40.43,40.41,40.43,11126.0,35.0899,35.1072,35.0899,35.1072,11126.0
2017-07-17 13:10:00,40.43,40.48,40.43,40.48,7200.0,35.1072,35.1507,35.1072,35.1507,7200.0
2017-07-17 13:15:00,40.48,40.48,40.45,40.47,5346.0,35.1507,35.1507,35.1246,35.142,5346.0
2017-07-17 13:20:00,40.46,40.48,40.45,40.46,7168.0,35.1333,35.1507,35.1246,35.1333,7168.0
2017-07-17 13:25:00,40.47,40.47,40.45,40.46,6724.0,35.142,35.142,35.1246,35.1333,6724.0
2017-07-17 13:30:00,40.46,40.49,40.45,40.48,8908.0,35.1333,35.1593,35.1246,35.1507,8908.0
2017-07-17 13:35:00,40.47,40.49,40.47,40.49,10012.0,35.142,35.1593,35.142,35.1593,10012.0
2017-07-17 13:40:00,40.49,40.49,40.46,40.46,8598.0,35.1593,35.1593,35.1333,35.1333,8598.0
2017-07-17 13:45:00,40.47,40.51,40.47,40.51,10370.0,35.142,35.1767,35.142,35.1767,10370.0
2017-07-17 13:50:00,40.5,40.51,40.46,40.49,15970.0,35.168,35.1767,35.1333,35.1593,15970.0
2017-07-17 13:55:00,40.49,40.52,40.49,40.51,20614.0,35.1593,35.1854,35.1593,35.1767,20614.0
2017-07-17 14:00:00,40.51,40.52,40.49,40.49,15766.0,35.1767,35.1854,35.1593,35.1593,15766.0
2017-07-17 14:05:00,40.49,40.52,40.48,40.49,11754.0,35.1593,35.1854,35.1507,35.1593,11754.0
2017-07-17 14:10:00,40.49,40.49,40.42,40.43,19558.0,35.1593,35.1593,35.0986,35.1072,19558.0
2017-07-17 14:15:00,40.43,40.46,40.42,40.45,8726.0,35.1072,35.1333,35.0986,35.1246,8726.0
2017-07-17 14:20:00,40.45,40.46,40.44,40.44,8682.0,35.1246,35.1333,35.1159,35.1159,8682.0
2017-07-17 14:25:00,40.45,40.47,40.43,40.46,13644.0,35.1246,35.142,35.1072,35.1333,13644.0
2017-07-17 14:30:00,40.46,40.47,40.44,40.44,11488.0,35.1333,35.142,35.1159,35.1159,11488.0
2017-07-17 14:35:00,40.44,40.45,40.41,40.45,7700.0,35.1159,35.1246,35.0899,35.1246,7700.0
2017-07-17 14:40:00,40.45,40.49,40.44,40.48,16440.0,35.1246,35.1593,35.1159,35.1507,16440.0
2017-07-17 14:45:00,40.47,40.48,40.47,40.47,9200.0,35.142,35.1507,35.142,35.142,9200.0
2017-07-17 14:50:00,40.47,40.48,40.45,40.45,19710.0,35.142,35.1507,35.1246,35.1246,19710.0
2017-07-17 14:55:00,40.45,40.45,40.42,40.45,14416.0,35.1246,35.1246,35.0986,35.1246,14416.0
2017-07-17 15:00:00,40.45,40.46,40.44,40.44,11320.0,35.1246,35.1333,35.1159,35.1159,11320.0
2017-07-17 15:05:00,40.44,40.45,40.42,40.42,19200.0,35.1159,35.1246,35.0986,35.0986,19200.0
2017-07-17 15:10:00,40.42,40.44,40.4,40.44,29542.0,35.0986,35.1159,35.0812,35.1159,29542.0
2017-07-17 15:15:00,40.43,40.44,40.42,40.43,18500.0,35.1072,35.1159,35.0986,35.1072,18500.0
2017-07-17 15:20:00,40.43,40.45,40.42,40.45,18282.0,35.1072,35.1246,35.0986,35.1246,18282.0
2017-07-17 15:25:00,40.45,40.45,40.42,40.44,17986.0,35.1246,35.1246,35.0986,35.1159,17986.0
2017-07-17 15:30:00,40.45,40.48,40.43,40.48,25208.0,35.1246,35.1507,35.1072,35.1507,25208.0
2017-07-17 15:35:00,40.48,40.51,40.48,40.5,31130.0,35.1507,35.1767,35.1507,35.168,31130.0
2017-07-17 15:40:00,40.5,40.5,40.49,40.49,20764.0,35.168,35.168,35.1593,35.1593,20764.0
2017-07-17 15:45:00,40.49,40.54,40.49,40.51,82974.0,35.1593,35.2028,35.1593,35.1767,82974.0
2017-07-17 15:50:00,40.52,40.54,40.5,40.52,81752.0,35.1854,35.2028,35.168,35.1854,81752.0
2017-07-17 15:55:00,40.53,40.54,40.49,40.52,135124.0,35.1941,35.2028,35.1593,35.1854,135124.0
2017-07-18 09:30:00,40.41,40.43,40.22,40.26,59194.0,35.0899,35.1072,34.9249,34.9596,59194.0
2017-07-18 09:35:00,40.26,40.34,40.2,40.29,30816.0,34.9596,35.0291,34.9075,34.9857,30816.0
2017-07-18 09:40:00,40.33,40.36,40.27,40.36,11200.0,35.0204,35.0465,34.9683,35.0465,11200.0
2017-07-18 09:45:00,40.37,40.41,40.35,40.39,14160.0,35.0551,35.0899,35.0378,35.0725,14160.0
2017-07-18 09:50:00,40.39,40.41,40.35,40.4,8952.0,35.0725,35.0899,35.0378,35.0812,8952.0
2017-07-18 09:55:00,40.38,40.44,40.35,40.35,14368.0,35.0638,35.1159,35.0378,35.0378,14368.0
2017-07-18 10:00:00,40.35,40.37,40.31,40.32,28608.0,35.0378,35.0551,35.003,35.0117,28608.0
2017-07-18 10:05:00,40.33,40.4,40.3,40.38,24564.0,35.0204,35.0812,34.9944,35.0638,24564.0
2017-07-18 10:10:00,40.4,40.46,40.38,40.44,18852.0,35.0812,35.1333,35.0638,35.1159,18852.0
2017-07-18 10:15:00,40.44,40.46,40.42,40.43,14090.0,35.1159,35.1333,35.0986,35.1072,14090.0
2017-07-18 10:20:00,40.43,40.47,40.43,40.44,13402.0,35.1072,35.142,35.1072,35.1159,13402.0
2017-07-18 10:25:00,40.45,40.48,40.43,40.44,10430.0,35.1246,35.1507,35.1072,35.1159,10430.0
2017-07-18 10:30:00,40.44,40.45,40.37,40.37,12552.0,35.1159,35.1246,35.0551,35.0551,12552.0
2017-07-18 10:35:00,40.36,40.42,40.35,40.4,31916.0,35.0465,35.0986,35.0378,35.0812,31916.0
2017-07-18 10:40:00,40.4,40.42,40.36,40.36,75970.0,35.0812,35.0986,35.0465,35.0465,75970.0
2017-07-18 10:45:00,40.35,40.46,40.35,40.45,16988.0,35.0378,35.1333,35.0378,35.1246,16988.0
2017-07-18 10:50:00,40.46,40.51,40.45,40.51,14356.0,35.1333,35.1767,35.1246,35.1767,14356.0
2017-07-18 10:55:00,40.51,40.57,40.51,40.57,13100.0,35.1767,35.2288,35.1767,35.2288,13100.0
2017-07-18 11:00:00,40.57,40.58,40.49,40.49,11696.0,35.2288,35.2375,35.1593,35.1593,11696.0
2017-07-18 11:05:00,40.49,40.49,40.45,40.48,9408.0,35.1593,35.1593,35.1246,35.1507,9408.0
2017-07-18 11:10:00,40.49,40.51,40.45,40.45,7958.0,35.1593,35.1767,35.1246,35.1246,7958.0
2017-07-18 11:15:00,40.47,40.47,40.43,40.44,5600.0,35.142,35.142,35.1072,35.1159,5600.0
2017-07-18 11:20:00,40.44,40.51,40.44,40.51,7410.0,35.1159,35.1767,35.1159,35.1767,7410.0
2017-07-18 11:25:00,40.51,40.52,40.49,40.49,5200.0,35.1767,35.1854,35.1593,35.1593,5200.0
2017-07-18 11:30:00,40.49,40.56,40.49,40.54,7286.0,35.1593,35.2201,35.1593,35.2028,7286.0
2017-07-18 11:35:00,40.56,40.56,40.52,40.55,5378.0,35.2201,35.2201,35.1854,35.2114,5378.0
2017-07-18 11:40:00,40.55,40.56,40.52,40.52,5800.0,35.2114,35.2201,35.1854,35.1854,5800.0
2017-07-18 11:45:00,40.52,40.54,40.51,40.52,3800.0,35.1854,35.2028,35.1767,35.1854,3800.0
2017-07-18 11:50:00,40.52,40.54,40.48,40.49,17654.0,35.1854,35.2028,35.1507,35.1593,17654.0
2017-07-18 11:55:00,40.48,40.48,40.44,40.48,7224.0,35.1507,35.1507,35.1159,35.1507,7224.0
2017-07-18 12:00:00,40.49,40.51,40.48,40.5,5000.0,35.1593,35.1767,35.1507,35.168,5000.0
2017-07-18 12:05:00,40.51,40.51,40.49,40.49,4394.0,35.1767,35.1767,35.1593,35.1593,4394.0
2017-07-18 12:10:00,40.5,40.53,40.49,40.49,5600.0,35.168,35.1941,35.1593,35.1593,5600.0
2017-07-18 12:15:00,40.48,40.5,40.47,40.49,8858.0,35.1507,35.168,35.142,35.1593,8858.0
2017-07-18 12:20:00,40.51,40.57,40.51,40.57,23650.0,35.1767,35.2288,35.1767,35.2288,23650.0
2017-07-18 12:25:00,40.57,40.59,40.55,40.56,16840.0,35.2288,35.2462,35.2114,35.2201,16840.0
2017-07-18 12:30:00,40.56,40.56,40.53,40.53,3890.0,35.2201,35.2201,35.1941,35.1941,3890.0
2017-07-18 12:35:00,40.52,40.54,40.52,40.54,7802.0,35.1854,35.2028,35.1854,35.2028,7802.0
2017-07-18 12:40:00,40.54,40.54,40.49,40.49,7660.0,35.2028,35.2028,35.1593,35.1593,7660.0
2017-07-18 12:45:00,40.49,40.5,40.49,40.49,11520.0,35.1593,35.168,35.1593,35.1593,11520.0
2017-07-18 12:50:00,40.49,40.51,40.48,40.49,9512.0,35.1593,35.1767,35.1507,35.1593,9512.0
2017-07-18 12:55:00,40.48,40.54,40.48,40.52,8018.0,35.1507,35.2028,35.1507,35.1854,8018.0
2017-07-18 13:00:00,40.52,40.54,40.48,40.49,12924.0,35.1854,35.2028,35.1507,35.1593,12924.0
2017-07-18 13:05:00,40.49,40.5,40.49,40.5,7596.0,35.1593,35.168,35.1593,35.168,7596.0
2017-07-18 13:10:00,40.51,40.55,40.51,40.55,7000.0,35.1767,35.2114,35.1767,35.2114,7000.0
2017-07-18 13:15:00,40.54,40.58,40.54,40.57,12320.0,35.2028,35.2375,35.2028,35.2288,12320.0
2017-07-18 13:20:00,40.56,40.59,40.56,40.56,11400.0,35.2201,35.2462,35.2201,35.2201,11400.0
2017-07-18 13:25:00,40.56,40.57,40.53,40.54,9000.0,35.2201,35.2288,35.1941,35.2028,9000.0
2017-07-18 13:30:00,40.54,40.57,40.53,40.56,6064.0,35.2028,35.2288,35.1941,35.2201,6064.0
2017-07-18 13:35:00,40.56,40.6,40.54,40.58,11936.0,35.2201,35.2549,35.2028,35.2375,11936.0
2017-07-18 13:40:00,40.59,40.65,40.59,40.65,16474.0,35.2462,35.2983,35.2462,35.2983,16474.0
2017-07-18 13:45:00,40.65,40.65,40.6,40.62,10274.0,35.2983,35.2983,35.2549,35.2722,10274.0
2017-07-18 13:50:00,40.62,40.63,40.6,40.6,7220.0,35.2722,35.2809,35.2549,35.2549,7220.0
2017-07-18 13:55:00,40.59,40.65,40.58,40.65,18120.0,35.2462,35.2983,35.2375,35.2983,18120.0
2017-07-18 14:00:00,40.65,40.65,40.63,40.65,9190.0,35.2983,35.2983,35.2809,35.2983,9190.0
2017-07-18 14:05:00,40.65,40.65,40.6,40.61,7616.0,35.2983,35.2983,35.2549,35.2635,7616.0
2017-07-18 14:10:00,40.62,40.63,40.59,40.61,9352.0,35.2722,35.2809,35.2462,35.2635,9352.0
2017-07-18 14:15:00,40.6,40.62,40.59,40.62,8222.0,35.2549,35.2722,35.2462,35.2722,8222.0
2017-07-18 14:20:00,40.62,40.64,40.62,40.63,11152.0,35.2722,35.2896,35.2722,35.2809,11152.0
2017-07-18 14:25:00,40.63,40.63,40.6,40.62,12100.0,35.2809,35.2809,35.2549,35.2722,12100.0
2017-07-18 14:30:00,40.6,40.63,40.6,40.62,23110.0,35.2549,35.2809,35.2549,35.2722,23110.0
2017-07-18 14:35:00,40.61,40.64,40.61,40.63,5600.0,35.2635,35.2896,35.2635,35.2809,5600.0
2017-07-18 14:40:00,40.63,40.65,40.63,40.65,11800.0,35.2809,35.2983,35.2809,35.2983,11800.0
2017-07-18 14:45:00,40.66,40.67,40.63,40.66,8672.0,35.307,35.3156,35.2809,35.307,8672.0
2017-07-18 14:50:00,40.66,40.66,40.63,40.63,12310.0,35.307,35.307,35.2809,35.2809,12310.0
2017-07-18 14:55:00,40.64,40.66,40.64,40.66,10484.0,35.2896,35.307,35.2896,35.307,10484.0
2017-07-18 15:00:00,40.65,40.67,40.63,40.65,15000.0,35.2983,35.3156,35.2809,35.2983,15000.0
2017-07-18 15:05:00,40.65,40.65,40.62,40.65,14968.0,35.2983,35.2983,35.2722,35.2983,14968.0
2017-07-18 15:10:00,40.64,40.65,40.63,40.64,12540.0,35.2896,35.2983,35.2809,35.2896,12540.0
2017-07-18 15:15:00,40.64,40.65,40.62,40.65,26440.0,35.2896,35.2983,35.2722,35.2983,26440.0
2017-07-18 15:20:00,40.64,40.64,40.6,40.63,16510.0,35.2896,35.2896,35.2549,35.2809,16510.0
2017-07-18 15:25:00,40.63,40.67,40.62,40.67,16700.0,35.2809,35.3156,35.2722,35.3156,16700.0
2017-07-18 15:30:00,40.67,40.69,40.66,40.68,41942.0,35.3156,35.333,35.307,35.3243,41942.0
2017-07-18 15:35:00,40.68,40.71,40.68,40.68,24850.0,35.3243,35.3504,35.3243,35.3243,24850.0
2017-07-18 15:40:00,40.67,40.68,40.66,40.68,35460.0,35.3156,35.3243,35.307,35.3243,35460.0
2017-07-18 15:45:00,40.68,40.71,40.67,40.71,42434.0,35.3243,35.3504,35.3156,35.3504,42434.0
2017-07-18 15:50:00,40.72,40.76,40.71,40.76,136060.0,35.3591,35.3938,35.3504,35.3938,136060.0
2017-07-18 15:55:00,40.76,40.81,40.75,40.78,173140.0,35.3938,35.4372,35.3851,35.4112,173140.0
2017-07-19 09:30:00,41.04,41.07,40.94,40.97,58634.0,35.6369,35.663,35.5501,35.5761,58634.0
2017-07-19 09:35:00,40.96,41.07,40.93,41.07,30642.0,35.5675,35.663,35.5414,35.663,30642.0
2017-07-19 09:40:00,41.09,41.16,41.06,41.15,28318.0,35.6803,35.7411,35.6543,35.7324,28318.0
2017-07-19 09:45:00,41.16,41.21,41.13,41.15,102724.0,35.7411,35.7845,35.7151,35.7324,102724.0
2017-07-19 09:50:00,41.15,41.15,41.01,41.07,60728.0,35.7324,35.7324,35.6109,35.663,60728.0
2017-07-19 09:55:00,41.07,41.16,41.07,41.15,21710.0,35.663,35.7411,35.663,35.7324,21710.0
2017-07-19 10:00:00,41.15,41.19,41.1,41.15,46416.0,35.7324,35.7672,35.689,35.7324,46416.0
2017-07-19 10:05:00,41.13,41.16,41.04,41.06,32118.0,35.7151,35.7411,35.6369,35.6543,32118.0
2017-07-19 10:10:00,41.08,41.09,40.99,41.04,25274.0,35.6717,35.6803,35.5935,35.6369,25274.0
2017-07-19 10:15:00,41.03,41.15,41.02,41.11,83040.0,35.6282,35.7324,35.6196,35.6977,83040.0
2017-07-19 10:20:00,41.12,41.12,41.01,41.09,59180.0,35.7064,35.7064,35.6109,35.6803,59180.0
2017-07-19 10:25:00,41.1,41.19,41.1,41.18,34950.0,35.689,35.7672,35.689,35.7585,34950.0
2017-07-19 10:30:00,41.19,41.24,41.18,41.23,58720.0,35.7672,35.8106,35.7585,35.8019,58720.0
2017-07-19 10:35:00,41.24,41.24,41.04,41.07,24858.0,35.8106,35.8106,35.6369,35.663,24858.0
2017-07-19 10:40:00,41.06,41.06,40.98,40.99,23324.0,35.6543,35.6543,35.5848,35.5935,23324.0
2017-07-19 10:45:00,40.99,41.0,40.94,41.0,15768.0,35.5935,35.6022,35.5501,35.6022,15768.0
2017-07-19 10:50:00,40.99,41.02,40.91,40.91,20812.0,35.5935,35.6196,35.524,35.524,20812.0
2017-07-19 10:55:00,40.91,40.94,40.9,40.92,11218.0,35.524,35.5501,35.5154,35.5327,11218.0
2017-07-19 11:00:00,40.93,40.99,40.93,40.97,8642.0,35.5414,35.5935,35.5414,35.5761,8642.0
2017-07-19 11:05:00,40.95,40.95,40.9,40.91,11372.0,35.5588,35.5588,35.5154,35.524,11372.0
2017-07-19 11:10:00,40.92,40.97,40.92,40.96,13488.0,35.5327,35.5761,35.5327,35.5675,13488.0
2017-07-19 11:15:00,40.96,40.96,40.91,40.93,13998.0,35.5675,35.5675,35.524,35.5414,13998.0
2017-07-19 11:20:00,40.93,40.94,40.85,40.9,24452.0,35.5414,35.5501,35.4719,35.5154,24452.0
2017-07-19 11:25:00,40.93,40.98,40.91,40.95,16378.0,35.5414,35.5848,35.524,35.5588,16378.0
2017-07-19 11:30:00,40.95,40.98,40.94,40.94,18982.0,35.5588,35.5848,35.5501,35.5501,18982.0
2017-07-19 11:35:00,40.95,41.05,40.95,41.02,15544.0,35.5588,35.6456,35.5588,35.6196,15544.0
2017-07-19 11:40:00,41.03,41.05,40.99,41.02,12086.0,35.6282,35.6456,35.5935,35.6196,12086.0
2017-07-19 11:45:00,41.02,41.08,41.02,41.07,6000.0,35.6196,35.6717,35.6196,35.663,6000.0
2017-07-19 11:50:00,41.06,41.06,41.04,41.05,7358.0,35.6543,35.6543,35.6369,35.6456,7358.0
2017-07-19 11:55:00,41.05,41.07,41.04,41.06,12880.0,35.6456,35.663,35.6369,35.6543,12880.0
2017-07-19 12:00:00,41.07,41.07,41.01,41.03,19250.0,35.663,35.663,35.6109,35.6282,19250.0
2017-07-19 12:05:00,41.02,41.07,41.02,41.05,18852.0,35.6196,35.663,35.6196,35.6456,18852.0
2017-07-19 12:10:00,41.05,41.06,41.02,41.02,11538.0,35.6456,35.6543,35.6196,35.6196,11538.0
2017-07-19 12:15:00,41.02,41.05,41.02,41.03,7730.0,35.6196,35.6456,35.6196,35.6282,7730.0
2017-07-19 12:20:00,41.02,41.03,40.99,40.99,21596.0,35.6196,35.6282,35.5935,35.5935,21596.0
2017-07-19 12:25:00,41.0,41.02,40.99,41.01,5858.0,35.6022,35.6196,35.5935,35.6109,5858.0
2017-07-19 12:30:00,40.99,41.02,40.99,41.01,7400.0,35.5935,35.6196,35.5935,35.6109,7400.0
2017-07-19 12:35:00,41.01,41.04,41.0,41.0,8826.0,35.6109,35.6369,35.6022,35.6022,8826.0
2017-07-19 12:40:00,41.0,41.02,40.98,40.98,4400.0,35.6022,35.6196,35.5848,35.5848,4400.0
2017-07-19 12:45:00,40.99,40.99,40.93,40.97,11444.0,35.5935,35.5935,35.5414,35.5761,11444.0
2017-07-19 12:50:00,40.97,40.98,40.96,40.96,10704.0,35.5761,35.5848,35.5675,35.5675,10704.0
2017-07-19 12:55:00,40.95,40.97,40.94,40.97,8800.0,35.5588,35.5761,35.5501,35.5761,8800.0
2017-07-19 13:00:00,40.97,41.0,40.96,40.99,12240.0,35.5761,35.6022,35.5675,35.5935,12240.0
2017-07-19 13:05:00,41.0,41.06,40.99,41.06,12796.0,35.6022,35.6543,35.5935,35.6543,12796.0
2017-07-19 13:10:00,41.06,41.07,41.02,41.02,9876.0,35.6543,35.663,35.6196,35.6196,9876.0
2017-07-19 13:15:00,41.01,41.03,41.01,41.02,10682.0,35.6109,35.6282,35.6109,35.6196,10682.0
2017-07-19 13:20:00,41.02,41.02,41.0,41.0,15592.0,35.6196,35.6196,35.6022,35.6022,15592.0
2017-07-19 13:25:00,40.99,41.02,40.99,41.02,19648.0,35.5935,35.6196,35.5935,35.6196,19648.0
2017-07-19 13:30:00,41.02,41.07,41.02,41.06,14920.0,35.6196,35.663,35.6196,35.6543,14920.0
2017-07-19 13:35:00,41.04,41.04,41.01,41.02,10400.0,35.6369,35.6369,35.6109,35.6196,10400.0
2017-07-19 13:40:00,41.02,41.03,41.0,41.02,12360.0,35.6196,35.6282,35.6022,35.6196,12360.0
2017-07-19 13:45:00,41.02,41.1,41.02,41.1,21506.0,35.6196,35.689,35.6196,35.689,21506.0
2017-07-19 13:50:00,41.1,41.1,41.04,41.04,12666.0,35.689,35.689,35.6369,35.6369,12666.0
2017-07-19 13:55:00,41.05,41.05,41.01,41.01,20450.0,35.6456,35.6456,35.6109,35.6109,20450.0
2017-07-19 14:00:00,41.01,41.06,41.01,41.06,9036.0,35.6109,35.6543,35.6109,35.6543,9036.0
2017-07-19 14:05:00,41.05,41.08,41.05,41.07,10664.0,35.6456,35.6717,35.6456,35.663,10664.0
2017-07-19 14:10:00,41.08,41.1,41.07,41.09,15952.0,35.6717,35.689,35.663,35.6803,15952.0
2017-07-19 14:15:00,41.09,41.12,41.09,41.12,24808.0,35.6803,35.7064,35.6803,35.7064,24808.0
2017-07-19 14:20:00,41.1,41.11,41.09,41.1,18270.0,35.689,35.6977,35.6803,35.689,18270.0
2017-07-19 14:25:00,41.1,41.12,41.1,41.12,16994.0,35.689,35.7064,35.689,35.7064,16994.0
2017-07-19 14:30:00,41.12,41.13,41.1,41.12,17374.0,35.7064,35.7151,35.689,35.7064,17374.0
2017-07-19 14:35:00,41.12,41.12,41.08,41.09,26714.0,35.7064,35.7064,35.6717,35.6803,26714.0
2017-07-19 14:40:00,41.1,41.1,41.06,41.07,20372.0,35.689,35.689,35.6543,35.663,20372.0
2017-07-19 14:45:00,41.08,41.1,41.06,41.09,17556.0,35.6717,35.689,35.6543,35.6803,17556.0
2017-07-19 14:50:00,41.1,41.12,41.08,41.09,24158.0,35.689,35.7064,35.6717,35.6803,24158.0
2017-07-19 14:55:00,41.09,41.09,41.05,41.08,23246.0,35.6803,35.6803,35.6456,35.6717,23246.0
2017-07-19 15:00:00,41.08,41.13,41.07,41.11,91018.0,35.6717,35.7151,35.663,35.6977,91018.0
2017-07-19 15:05:00,41.11,41.11,41.05,41.05,21032.0,35.6977,35.6977,35.6456,35.6456,21032.0
2017-07-19 15:10:00,41.05,41.08,41.05,41.07,27050.0,35.6456,35.6717,35.6456,35.663,27050.0
2017-07-19 15:15:00,41.07,41.1,41.06,41.09,23356.0,35.663,35.689,35.6543,35.6803,23356.0
2017-07-19 15:20:00,41.09,41.15,41.09,41.15,76134.0,35.6803,35.7324,35.6803,35.7324,76134.0
2017-07-19 15:25:00,41.15,41.2,41.15,41.18,24744.0,35.7324,35.7759,35.7324,35.7585,24744.0
2017-07-19 15:30:00,41.18,41.2,41.17,41.17,35098.0,35.7585,35.7759,35.7498,35.7498,35098.0
2017-07-19 15:35:00,41.18,41.18,41.13,41.13,41368.0,35.7585,35.7585,35.7151,35.7151,41368.0
2017-07-19 15:40:00,41.13,41.16,41.12,41.12,48086.0,35.7151,35.7411,35.7064,35.7064,48086.0
2017-07-19 15:45:00,41.12,41.14,41.1,41.12,82370.0,35.7064,35.7238,35.689,35.7064,82370.0
2017-07-19 15:50:00,41.12,41.13,41.04,41.1,176024.0,35.7064,35.7151,35.6369,35.689,176024.0
2017-07-19 15:55:00,41.1,41.18,41.1,41.16,262632.0,35.689,35.7585,35.689,35.7411,262632.0
2017-07-20 09:30:00,41.26,41.26,41.13,41.15,61994.0,35.828,35.828,35.7151,35.7324,61994.0
2017-07-20 09:35:00,41.13,41.24,41.05,41.17,52078.0,35.7151,35.8106,35.6456,35.7498,52078.0
2017-07-20 09:40:00,41.16,41.19,41.05,41.1,21080.0,35.7411,35.7672,35.6456,35.689,21080.0
2017-07-20 09:45:00,41.12,41.13,41.02,41.1,36738.0,35.7064,35.7151,35.6196,35.689,36738.0
2017-07-20 09:50:00,41.11,41.24,41.09,41.24,13700.0,35.6977,35.8106,35.6803,35.8106,13700.0
2017-07-20 09:55:00,41.23,41.27,41.19,41.24,25706.0,35.8019,35.8367,35.7672,35.8106,25706.0
2017-07-20 10:00:00,41.22,41.25,41.19,41.23,13556.0,35.7932,35.8193,35.7672,35.8019,13556.0
2017-07-20 10:05:00,41.18,41.25,41.18,41.22,29736.0,35.7585,35.8193,35.7585,35.7932,29736.0
2017-07-20 10:10:00,41.23,41.24,41.19,41.21,23754.0,35.8019,35.8106,35.7672,35.7845,23754.0
2017-07-20 10:15:00,41.21,41.22,41.15,41.2,20110.0,35.7845,35.7932,35.7324,35.7759,20110.0
2017-07-20 10:20:00,41.2,41.25,41.19,41.22,17862.0,35.7759,35.8193,35.7672,35.7932,17862.0
2017-07-20 10:25:00,41.23,41.26,41.21,41.22,18740.0,35.8019,35.828,35.7845,35.7932,18740.0
2017-07-20 10:30:00,41.23,41.25,41.09,41.13,24600.0,35.8019,35.8193,35.6803,35.7151,24600.0
2017-07-20 10:35:00,41.1,41.12,41.02,41.08,15500.0,35.689,35.7064,35.6196,35.6717,15500.0
2017-07-20 10:40:00,41.08,41.2,41.06,41.19,17250.0,35.6717,35.7759,35.6543,35.7672,17250.0
2017-07-20 10:45:00,41.17,41.26,41.16,41.26,20666.0,35.7498,35.828,35.7411,35.828,20666.0
2017-07-20 10:50:00,41.26,41.27,41.21,41.23,11792.0,35.828,35.8367,35.7845,35.8019,11792.0
2017-07-20 10:55:00,41.24,41.3,41.24,41.3,23222.0,35.8106,35.8627,35.8106,35.8627,23222.0
2017-07-20 11:00:00,41.3,41.38,41.29,41.35,25112.0,35.8627,35.9322,35.854,35.9061,25112.0
2017-07-20 11:05:00,41.37,41.46,41.36,41.4,70754.0,35.9235,36.0016,35.9148,35.9495,70754.0
2017-07-20 11:10:00,41.4,41.42,41.37,41.42,43932.0,35.9495,35.9669,35.9235,35.9669,43932.0
2017-07-20 11:15:00,41.43,41.51,41.42,41.44,29060.0,35.9756,36.0451,35.9669,35.9843,29060.0
2017-07-20 11:20:00,41.44,41.61,41.44,41.54,53242.0,35.9843,36.1319,35.9843,36.0711,53242.0
2017-07-20 11:25:00,41.52,41.55,41.47,41.5,81990.0,36.0537,36.0798,36.0103,36.0364,81990.0
2017-07-20 11:30:00,41.49,41.56,41.48,41.51,30380.0,36.0277,36.0885,36.019,36.0451,30380.0
2017-07-20 11:35:00,41.5,41.55,41.48,41.54,27658.0,36.0364,36.0798,36.019,36.0711,27658.0
2017-07-20 11:40:00,41.53,41.58,41.52,41.55,17848.0,36.0624,36.1058,36.0537,36.0798,17848.0
2017-07-20 11:45:00,41.56,41.59,41.55,41.59,18160.0,36.0885,36.1145,36.0798,36.1145,18160.0
2017-07-20 11:50:00,41.59,41.59,41.54,41.56,16094.0,36.1145,36.1145,36.0711,36.0885,16094.0
2017-07-20 11:55:00,41.55,41.58,41.54,41.56,14486.0,36.0798,36.1058,36.0711,36.0885,14486.0
2017-07-20 12:00:00,41.55,41.57,41.54,41.56,22722.0,36.0798,36.0972,36.0711,36.0885,22722.0
2017-07-20 12:05:00,41.55,41.59,41.55,41.58,21098.0,36.0798,36.1145,36.0798,36.1058,21098.0
2017-07-20 12:10:00,41.58,41.65,41.58,41.65,19120.0,36.1058,36.1666,36.1058,36.1666,19120.0
2017-07-20 12:15:00,41.64,41.69,41.64,41.66,17290.0,36.1579,36.2014,36.1579,36.1753,17290.0
2017-07-20 12:20:00,41.66,41.67,41.62,41.62,15540.0,36.1753,36.184,36.1406,36.1406,15540.0
2017-07-20 12:25:00,41.62,41.64,41.6,41.61,11980.0,36.1406,36.1579,36.1232,36.1319,11980.0
2017-07-20 12:30:00,41.6,41.6,41.55,41.57,13526.0,36.1232,36.1232,36.0798,36.0972,13526.0
2017-07-20 12:35:00,41.57,41.58,41.53,41.56,22132.0,36.0972,36.1058,36.0624,36.0885,22132.0
2017-07-20 12:40:00,41.55,41.58,41.55,41.58,8194.0,36.0798,36.1058,36.0798,36.1058,8194.0
2017-07-20 12:45:00,41.59,41.63,41.59,41.61,6906.0,36.1145,36.1493,36.1145,36.1319,6906.0
2017-07-20 12:50:00,41.62,41.62,41.56,41.56,12054.0,36.1406,36.1406,36.0885,36.0885,12054.0
2017-07-20 12:55:00,41.56,41.57,41.55,41.55,9836.0,36.0885,36.0972,36.0798,36.0798,9836.0
2017-07-20 13:00:00,41.54,41.55,41.42,41.43,25656.0,36.0711,36.0798,35.9669,35.9756,25656.0
2017-07-20 13:05:00,41.45,41.48,41.44,41.48,13578.0,35.993,36.019,35.9843,36.019,13578.0
2017-07-20 13:10:00,41.47,41.51,41.47,41.51,7200.0,36.0103,36.0451,36.0103,36.0451,7200.0
2017-07-20 13:15:00,41.52,41.53,41.51,41.52,12000.0,36.0537,36.0624,36.0451,36.0537,12000.0
2017-07-20 13:20:00,41.51,41.52,41.5,41.52,5946.0,36.0451,36.0537,36.0364,36.0537,5946.0
2017-07-20 13:25:00,41.52,41.54,41.52,41.53,5766.0,36.0537,36.0711,36.0537,36.0624,5766.0
2017-07-20 13:30:00,41.51,41.54,41.51,41.52,8088.0,36.0451,36.0711,36.0451,36.0537,8088.0
2017-07-20 13:35:00,41.51,41.52,41.48,41.49,9514.0,36.0451,36.0537,36.019,36.0277,9514.0
2017-07-20 13:40:00,41.49,41.52,41.48,41.51,11080.0,36.0277,36.0537,36.019,36.0451,11080.0
2017-07-20 13:45:00,41.52,41.55,41.51,41.54,10000.0,36.0537,36.0798,36.0451,36.0711,10000.0
2017-07-20 13:50:00,41.54,41.54,41.49,41.49,15666.0,36.0711,36.0711,36.0277,36.0277,15666.0
2017-07-20 13:55:00,41.49,41.54,41.49,41.54,19554.0,36.0277,36.0711,36.0277,36.0711,19554.0
2017-07-20 14:00:00,41.53,41.53,41.44,41.45,44512.0,36.0624,36.0624,35.9843,35.993,44512.0
2017-07-20 14:05:00,41.45,41.49,41.45,41.49,8432.0,35.993,36.0277,35.993,36.0277,8432.0
2017-07-20 14:10:00,41.49,41.5,41.46,41.47,13444.0,36.0277,36.0364,36.0016,36.0103,13444.0
2017-07-20 14:15:00,41.46,41.47,41.42,41.44,26786.0,36.0016,36.0103,35.9669,35.9843,26786.0
2017-07-20 14:20:00,41.45,41.47,41.43,41.45,11838.0,35.993,36.0103,35.9756,35.993,11838.0
2017-07-20 14:25:00,41.46,41.47,41.45,41.45,9172.0,36.0016,36.0103,35.993,35.993,9172.0
2017-07-20 14:30:00,41.44,41.46,41.42,41.44,15930.0,35.9843,36.0016,35.9669,35.9843,15930.0
2017-07-20 14:35:00,41.45,41.45,41.34,41.35,22388.0,35.993,35.993,35.8974,35.9061,22388.0
2017-07-20 14:40:00,41.35,41.43,41.35,41.43,10074.0,35.9061,35.9756,35.9061,35.9756,10074.0
2017-07-20 14:45:00,41.43,41.43,41.39,41.42,13324.0,35.9756,35.9756,35.9409,35.9669,13324.0
2017-07-20 14:50:00,41.42,41.46,41.41,41.46,10192.0,35.9669,36.0016,35.9582,36.0016,10192.0
2017-07-20 14:55:00,41.45,41.47,41.43,41.46,16534.0,35.993,36.0103,35.9756,36.0016,16534.0
2017-07-20 15:00:00,41.46,41.51,41.46,41.49,21236.0,36.0016,36.0451,36.0016,36.0277,21236.0
2017-07-20 15:05:00,41.49,41.55,41.48,41.53,36670.0,36.0277,36.0798,36.019,36.0624,36670.0
2017-07-20 15:10:00,41.54,41.56,41.52,41.56,23938.0,36.0711,36.0885,36.0537,36.0885,23938.0
2017-07-20 15:15:00,41.56,41.58,41.56,41.57,32256.0,36.0885,36.1058,36.0885,36.0972,32256.0
2017-07-20 15:20:00,41.56,41.6,41.56,41.59,115912.0,36.0885,36.1232,36.0885,36.1145,115912.0
2017-07-20 15:25:00,41.58,41.59,41.54,41.55,21584.0,36.1058,36.1145,36.0711,36.0798,21584.0
2017-07-20 15:30:00,41.55,41.57,41.52,41.53,45274.0,36.0798,36.0972,36.0537,36.0624,45274.0
2017-07-20 15:35:00,41.53,41.57,41.52,41.57,31450.0,36.0624,36.0972,36.0537,36.0972,31450.0
2017-07-20 15:40:00,41.57,41.57,41.54,41.55,34564.0,36.0972,36.0972,36.0711,36.0798,34564.0
2017-07-20 15:45:00,41.54,41.57,41.51,41.55,62486.0,36.0711,36.0972,36.0451,36.0798,62486.0
2017-07-20 15:50:00,41.49,41.54,41.46,41.49,77640.0,36.0277,36.0711,36.0016,36.0277,77640.0
2017-07-20 15:55:00,41.49,41.54,41.48,41.52,299966.0,36.0277,36.0711,36.019,36.0537,299966.0
2017-07-21 09:30:00,41.0,41.02,40.76,40.77,489690.0,35.6022,35.6196,35.3938,35.4025,489690.0
2017-07-21 09:35:00,40.77,40.99,40.77,40.9,49740.0,35.4025,35.5935,35.4025,35.5154,49740.0
2017-07-21 09:40:00,40.9,41.0,40.9,40.97,84926.0,35.5154,35.6022,35.5154,35.5761,84926.0
2017-07-21 09:45:00,40.97,40.98,40.68,40.7,59306.0,35.5761,35.5848,35.3243,35.3417,59306.0
2017-07-21 09:50:00,40.71,40.71,40.54,40.66,71484.0,35.3504,35.3504,35.2028,35.307,71484.0
2017-07-21 09:55:00,40.65,40.7,40.59,40.65,49390.0,35.2983,35.3417,35.2462,35.2983,49390.0
2017-07-21 10:00:00,40.65,40.73,40.52,40.68,108554.0,35.2983,35.3677,35.1854,35.3243,108554.0
2017-07-21 10:05:00,40.68,40.73,40.6,40.66,110346.0,35.3243,35.3677,35.2549,35.307,110346.0
2017-07-21 10:10:00,40.66,40.69,40.56,40.61,58780.0,35.307,35.333,35.2201,35.2635,58780.0
2017-07-21 10:15:00,40.6,40.66,40.52,40.52,45232.0,35.2549,35.307,35.1854,35.1854,45232.0
2017-07-21 10:20:00,40.54,40.62,40.52,40.53,29834.0,35.2028,35.2722,35.1854,35.1941,29834.0
2017-07-21 10:25:00,40.54,40.62,40.51,40.6,32500.0,35.2028,35.2722,35.1767,35.2549,32500.0
2017-07-21 10:30:00,40.59,40.66,40.56,40.62,34462.0,35.2462,35.307,35.2201,35.2722,34462.0
2017-07-21 10:35:00,40.62,40.7,40.62,40.63,70308.0,35.2722,35.3417,35.2722,35.2809,70308.0
2017-07-21 10:40:00,40.63,40.63,40.59,40.61,35560.0,35.2809,35.2809,35.2462,35.2635,35560.0
2017-07-21 10:45:00,40.62,40.68,40.61,40.68,23124.0,35.2722,35.3243,35.2635,35.3243,23124.0
2017-07-21 10:50:00,40.68,40.68,40.58,40.6,45396.0,35.3243,35.3243,35.2375,35.2549,45396.0
2017-07-21 10:55:00,40.59,40.59,40.48,40.49,155736.0,35.2462,35.2462,35.1507,35.1593,155736.0
2017-07-21 11:00:00,40.48,40.49,40.33,40.33,70844.0,35.1507,35.1593,35.0204,35.0204,70844.0
2017-07-21 11:05:00,40.33,40.4,40.33,40.36,41972.0,35.0204,35.0812,35.0204,35.0465,41972.0
2017-07-21 11:10:00,40.35,40.45,40.35,40.43,31520.0,35.0378,35.1246,35.0378,35.1072,31520.0
2017-07-21 11:15:00,40.43,40.46,40.39,40.46,45804.0,35.1072,35.1333,35.0725,35.1333,45804.0
2017-07-21 11:20:00,40.45,40.48,40.44,40.44,29576.0,35.1246,35.1507,35.1159,35.1159,29576.0
2017-07-21 11:25:00,40.44,40.45,40.4,40.4,29832.0,35.1159,35.1246,35.0812,35.0812,29832.0
2017-07-21 11:30:00,40.4,40.43,40.38,40.42,38928.0,35.0812,35.1072,35.0638,35.0986,38928.0
2017-07-21 11:35:00,40.41,40.47,40.38,40.41,93278.0,35.0899,35.142,35.0638,35.0899,93278.0
2017-07-21 11:40:00,40.42,40.49,40.41,40.48,32532.0,35.0986,35.1593,35.0899,35.1507,32532.0
2017-07-21 11:45:00,40.46,40.46,40.41,40.42,15380.0,35.1333,35.1333,35.0899,35.0986,15380.0
2017-07-21 11:50:00,40.42,40.44,40.4,40.41,37666.0,35.0986,35.1159,35.0812,35.0899,37666.0
2017-07-21 11:55:00,40.4,40.43,40.39,40.42,21218.0,35.0812,35.1072,35.0725,35.0986,21218.0
2017-07-21 12:00:00,40.43,40.45,40.4,40.42,17816.0,35.1072,35.1246,35.0812,35.0986,17816.0
2017-07-21 12:05:00,40.42,40.42,40.4,40.4,12172.0,35.0986,35.0986,35.0812,35.0812,12172.0
2017-07-21 12:10:00,40.41,40.43,40.4,40.41,6554.0,35.0899,35.1072,35.0812,35.0899,6554.0
2017-07-21 12:15:00,40.4,40.41,40.37,40.37,20100.0,35.0812,35.0899,35.0551,35.0551,20100.0
2017-07-21 12:20:00,40.35,40.39,40.35,40.37,100704.0,35.0378,35.0725,35.0378,35.0551,100704.0
2017-07-21 12:25:00,40.38,40.49,40.38,40.48,20746.0,35.0638,35.1593,35.0638,35.1507,20746.0
2017-07-21 12:30:00,40.47,40.51,40.45,40.51,9216.0,35.142,35.1767,35.1246,35.1767,9216.0
2017-07-21 12:35:00,40.51,40.52,40.48,40.5,21766.0,35.1767,35.1854,35.1507,35.168,21766.0
2017-07-21 12:40:00,40.49,40.49,40.44,40.44,22552.0,35.1593,35.1593,35.1159,35.1159,22552.0
2017-07-21 12:45:00,40.45,40.48,40.44,40.47,5074.0,35.1246,35.1507,35.1159,35.142,5074.0
2017-07-21 12:50:00,40.47,40.48,40.45,40.46,15718.0,35.142,35.1507,35.1246,35.1333,15718.0
2017-07-21 12:55:00,40.46,40.49,40.46,40.47,14000.0,35.1333,35.1593,35.1333,35.142,14000.0
2017-07-21 13:00:00,40.48,40.48,40.44,40.46,23726.0,35.1507,35.1507,35.1159,35.1333,23726.0
2017-07-21 13:05:00,40.46,40.52,40.44,40.5,36014.0,35.1333,35.1854,35.1159,35.168,36014.0
2017-07-21 13:10:00,40.52,40.56,40.48,40.56,32074.0,35.1854,35.2201,35.1507,35.2201,32074.0
2017-07-21 13:15:00,40.56,40.56,40.49,40.55,20156.0,35.2201,35.2201,35.1593,35.2114,20156.0
2017-07-21 13:20:00,40.56,40.59,40.53,40.57,45972.0,35.2201,35.2462,35.1941,35.2288,45972.0
2017-07-21 13:25:00,40.57,40.57,40.46,40.48,25374.0,35.2288,35.2288,35.1333,35.1507,25374.0
2017-07-21 13:30:00,40.48,40.49,40.44,40.44,19778.0,35.1507,35.1593,35.1159,35.1159,19778.0
2017-07-21 13:35:00,40.44,40.45,40.41,40.42,21528.0,35.1159,35.1246,35.0899,35.0986,21528.0
2017-07-21 13:40:00,40.42,40.44,40.41,40.43,15600.0,35.0986,35.1159,35.0899,35.1072,15600.0
2017-07-21 13:45:00,40.43,40.44,40.41,40.42,27266.0,35.1072,35.1159,35.0899,35.0986,27266.0
2017-07-21 13:50:00,40.42,40.44,40.41,40.44,16152.0,35.0986,35.1159,35.0899,35.1159,16152.0
2017-07-21 13:55:00,40.43,40.47,40.43,40.47,20532.0,35.1072,35.142,35.1072,35.142,20532.0
2017-07-21 14:00:00,40.46,40.47,40.44,40.47,17350.0,35.1333,35.142,35.1159,35.142,17350.0
2017-07-21 14:05:00,40.47,40.49,40.45,40.45,29896.0,35.142,35.1593,35.1246,35.1246,29896.0
2017-07-21 14:10:00,40.45,40.46,40.43,40.43,20458.0,35.1246,35.1333,35.1072,35.1072,20458.0
2017-07-21 14:15:00,40.43,40.43,40.35,40.38,96358.0,35.1072,35.1072,35.0378,35.0638,96358.0
2017-07-21 14:20:00,40.38,40.38,40.35,40.35,21628.0,35.0638,35.0638,35.0378,35.0378,21628.0
2017-07-21 14:25:00,40.35,40.45,40.35,40.45,14784.0,35.0378,35.1246,35.0378,35.1246,14784.0
2017-07-21 14:30:00,40.44,40.49,40.43,40.46,21228.0,35.1159,35.1593,35.1072,35.1333,21228.0
2017-07-21 14:35:00,40.47,40.48,40.45,40.46,15884.0,35.142,35.1507,35.1246,35.1333,15884.0
2017-07-21 14:40:00,40.45,40.49,40.45,40.47,16686.0,35.1246,35.1593,35.1246,35.142,16686.0
2017-07-21 14:45:00,40.47,40.49,40.46,40.48,23478.0,35.142,35.1593,35.1333,35.1507,23478.0
2017-07-21 14:50:00,40.47,40.49,40.46,40.46,14432.0,35.142,35.1593,35.1333,35.1333,14432.0
2017-07-21 14:55:00,40.46,40.49,40.45,40.47,26898.0,35.1333,35.1593,35.1246,35.142,26898.0
2017-07-21 15:00:00,40.47,40.48,40.46,40.46,21966.0,35.142,35.1507,35.1333,35.1333,21966.0
2017-07-21 15:05:00,40.46,40.49,40.46,40.47,23646.0,35.1333,35.1593,35.1333,35.142,23646.0
2017-07-21 15:10:00,40.47,40.47,40.44,40.44,15068.0,35.142,35.142,35.1159,35.1159,15068.0
2017-07-21 15:15:00,40.43,40.45,40.43,40.45,9630.0,35.1072,35.1246,35.1072,35.1246,9630.0
2017-07-21 15:20:00,40.45,40.47,40.44,40.46,11906.0,35.1246,35.142,35.1159,35.1333,11906.0
2017-07-21 15:25:00,40.46,40.48,40.44,40.47,28916.0,35.1333,35.1507,35.1159,35.142,28916.0
2017-07-21 15:30:00,40.47,40.52,40.46,40.51,32768.0,35.142,35.1854,35.1333,35.1767,32768.0
2017-07-21 15:35:00,40.51,40.52,40.49,40.51,35240.0,35.1767,35.1854,35.1593,35.1767,35240.0
2017-07-21 15:40:00,40.51,40.51,40.45,40.45,35308.0,35.1767,35.1767,35.1246,35.1246,35308.0
2017-07-21 15:45:00,40.45,40.48,40.45,40.46,50236.0,35.1246,35.1507,35.1246,35.1333,50236.0
2017-07-21 15:50:00,40.46,40.47,40.38,40.45,138978.0,35.1333,35.142,35.0638,35.1246,138978.0
2017-07-21 15:55:00,40.45,40.47,40.44,40.45,135334.0,35.1246,35.142,35.1159,35.1246,135334.0
2017-07-24 09:30:00,40.5,40.62,40.41,40.41,35950.0,35.168,35.2722,35.0899,35.0899,35950.0
2017-07-24 09:35:00,40.44,40.44,40.31,40.35,19002.0,35.1159,35.1159,35.003,35.0378,19002.0
2017-07-24 09:40:00,40.35,40.41,40.23,40.41,35752.0,35.0378,35.0899,34.9336,35.0899,35752.0
2017-07-24 09:45:00,40.38,40.39,40.32,40.35,12950.0,35.0638,35.0725,35.0117,35.0378,12950.0
2017-07-24 09:50:00,40.32,40.4,40.3,40.39,11162.0,35.0117,35.0812,34.9944,35.0725,11162.0
2017-07-24 09:55:00,40.4,40.41,40.29,40.29,8490.0,35.0812,35.0899,34.9857,34.9857,8490.0
2017-07-24 10:00:00,40.29,40.33,40.27,40.31,12250.0,34.9857,35.0204,34.9683,35.003,12250.0
2017-07-24 10:05:00,40.32,40.34,40.3,40.32,25216.0,35.0117,35.0291,34.9944,35.0117,25216.0
2017-07-24 10:10:00,40.32,40.37,40.32,40.34,16744.0,35.0117,35.0551,35.0117,35.0291,16744.0
2017-07-24 10:15:00,40.34,40.35,40.29,40.34,13674.0,35.0291,35.0378,34.9857,35.0291,13674.0
2017-07-24 10:20:00,40.34,40.35,40.31,40.34,11730.0,35.0291,35.0378,35.003,35.0291,11730.0
2017-07-24 10:25:00,40.33,40.33,40.29,40.32,44658.0,35.0204,35.0204,34.9857,35.0117,44658.0
2017-07-24 10:30:00,40.31,40.33,40.29,40.31,11786.0,35.003,35.0204,34.9857,35.003,11786.0
2017-07-24 10:35:00,40.31,40.34,40.3,40.31,77824.0,35.003,35.0291,34.9944,35.003,77824.0
2017-07-24 10:40:00,40.31,40.4,40.31,40.35,56126.0,35.003,35.0812,35.003,35.0378,56126.0
2017-07-24 10:45:00,40.34,40.38,40.32,40.33,18262.0,35.0291,35.0638,35.0117,35.0204,18262.0
2017-07-24 10:50:00,40.34,40.37,40.31,40.31,8600.0,35.0291,35.0551,35.003,35.003,8600.0
2017-07-24 10:55:00,40.3,40.37,40.29,40.34,11318.0,34.9944,35.0551,34.9857,35.0291,11318.0
2017-07-24 11:00:00,40.34,40.35,40.27,40.29,28138.0,35.0291,35.0378,34.9683,34.9857,28138.0
2017-07-24 11:05:00,40.29,40.31,40.23,40.3,21000.0,34.9857,35.003,34.9336,34.9944,21000.0
2017-07-24 11:10:00,40.3,40.32,40.25,40.29,33608.0,34.9944,35.0117,34.9509,34.9857,33608.0
2017-07-24 11:15:00,40.27,40.33,40.27,40.29,40650.0,34.9683,35.0204,34.9683,34.9857,40650.0
2017-07-24 11:20:00,40.3,40.3,40.24,40.26,31860.0,34.9944,34.9944,34.9423,34.9596,31860.0
2017-07-24 11:25:00,40.26,40.28,40.23,40.23,21284.0,34.9596,34.977,34.9336,34.9336,21284.0
2017-07-24 11:30:00,40.22,40.27,40.22,40.27,44334.0,34.9249,34.9683,34.9249,34.9683,44334.0
2017-07-24 11:35:00,40.27,40.28,40.25,40.26,27192.0,34.9683,34.977,34.9509,34.9596,27192.0
2017-07-24 11:40:00,40.25,40.27,40.23,40.24,60514.0,34.9509,34.9683,34.9336,34.9423,60514.0
2017-07-24 11:45:00,40.24,40.27,40.2,40.21,33932.0,34.9423,34.9683,34.9075,34.9162,33932.0
2017-07-24 11:50:00,40.21,40.24,40.2,40.22,37964.0,34.9162,34.9423,34.9075,34.9249,37964.0
2017-07-24 11:55:00,40.21,40.24,40.19,40.21,22386.0,34.9162,34.9423,34.8988,34.9162,22386.0
2017-07-24 12:00:00,40.21,40.24,40.21,40.23,26106.0,34.9162,34.9423,34.9162,34.9336,26106.0
2017-07-24 12:05:00,40.23,40.27,40.23,40.24,53278.0,34.9336,34.9683,34.9336,34.9423,53278.0
2017-07-24 12:10:00,40.24,40.26,40.23,40.26,45218.0,34.9423,34.9596,34.9336,34.9596,45218.0
2017-07-24 12:15:00,40.26,40.35,40.24,40.31,18464.0,34.9596,35.0378,34.9423,35.003,18464.0
2017-07-24 12:20:00,40.31,40.35,40.31,40.33,17210.0,35.003,35.0378,35.003,35.0204,17210.0
2017-07-24 12:25:00,40.32,40.33,40.3,40.33,23034.0,35.0117,35.0204,34.9944,35.0204,23034.0
2017-07-24 12:30:00,40.33,40.4,40.33,40.38,27418.0,35.0204,35.0812,35.0204,35.0638,27418.0
2017-07-24 12:35:00,40.38,40.41,40.38,40.39,18092.0,35.0638,35.0899,35.0638,35.0725,18092.0
2017-07-24 12:40:00,40.38,40.39,40.33,40.35,18596.0,35.0638,35.0725,35.0204,35.0378,18596.0
2017-07-24 12:45:00,40.35,40.41,40.35,40.38,24282.0,35.0378,35.0899,35.0378,35.0638,24282.0
2017-07-24 12:50:00,40.38,40.42,40.38,40.41,17072.0,35.0638,35.0986,35.0638,35.0899,17072.0
2017-07-24 12:55:00,40.41,40.44,40.41,40.41,23652.0,35.0899,35.1159,35.0899,35.0899,23652.0
2017-07-24 13:00:00,40.41,40.43,40.38,40.4,36000.0,35.0899,35.1072,35.0638,35.0812,36000.0
2017-07-24 13:05:00,40.4,40.44,40.4,40.43,7000.0,35.0812,35.1159,35.0812,35.1072,7000.0
2017-07-24 13:10:00,40.42,40.44,40.41,40.44,7484.0,35.0986,35.1159,35.0899,35.1159,7484.0
2017-07-24 13:15:00,40.44,40.44,40.39,40.41,14696.0,35.1159,35.1159,35.0725,35.0899,14696.0
2017-07-24 13:20:00,40.41,40.42,40.38,40.41,13246.0,35.0899,35.0986,35.0638,35.0899,13246.0
2017-07-24 13:25:00,40.41,40.43,40.4,40.41,8400.0,35.0899,35.1072,35.0812,35.0899,8400.0
2017-07-24 13:30:00,40.41,40.41,40.38,40.38,16880.0,35.0899,35.0899,35.0638,35.0638,16880.0
2017-07-24 13:35:00,40.38,40.38,40.35,40.36,13908.0,35.0638,35.0638,35.0378,35.0465,13908.0
2017-07-24 13:40:00,40.36,40.38,40.35,40.36,25926.0,35.0465,35.0638,35.0378,35.0465,25926.0
2017-07-24 13:45:00,40.35,40.36,40.34,40.35,8950.0,35.0378,35.0465,35.0291,35.0378,8950.0
2017-07-24 13:50:00,40.35,40.36,40.33,40.34,14896.0,35.0378,35.0465,35.0204,35.0291,14896.0
2017-07-24 13:55:00,40.33,40.33,40.32,40.33,11760.0,35.0204,35.0204,35.0117,35.0204,11760.0
2017-07-24 14:00:00,40.33,40.36,40.32,40.35,9742.0,35.0204,35.0465,35.0117,35.0378,9742.0
2017-07-24 14:05:00,40.35,40.35,40.33,40.35,13900.0,35.0378,35.0378,35.0204,35.0378,13900.0
2017-07-24 14:10:00,40.35,40.37,40.34,40.35,18702.0,35.0378,35.0551,35.0291,35.0378,18702.0
2017-07-24 14:15:00,40.36,40.38,40.36,40.38,14098.0,35.0465,35.0638,35.0465,35.0638,14098.0
2017-07-24 14:20:00,40.38,40.4,40.37,40.37,14802.0,35.0638,35.0812,35.0551,35.0551,14802.0
2017-07-24 14:25:00,40.37,40.38,40.34,40.35,16852.0,35.0551,35.0638,35.0291,35.0378,16852.0
2017-07-24 14:30:00,40.35,40.37,40.35,40.35,10424.0,35.0378,35.0551,35.0378,35.0378,10424.0
2017-07-24 14:35:00,40.36,40.36,40.32,40.32,7000.0,35.0465,35.0465,35.0117,35.0117,7000.0
2017-07-24 14:40:00,40.33,40.33,40.31,40.33,9890.0,35.0204,35.0204,35.003,35.0204,9890.0
2017-07-24 14:45:00,40.33,40.33,40.31,40.32,11388.0,35.0204,35.0204,35.003,35.0117,11388.0
2017-07-24 14:50:00,40.32,40.35,40.31,40.35,20126.0,35.0117,35.0378,35.003,35.0378,20126.0
2017-07-24 14:55:00,40.35,40.36,40.34,40.35,17266.0,35.0378,35.0465,35.0291,35.0378,17266.0
2017-07-24 15:00:00,40.35,40.36,40.33,40.33,20122.0,35.0378,35.0465,35.0204,35.0204,20122.0
2017-07-24 15:05:00,40.32,40.33,40.29,40.29,11474.0,35.0117,35.0204,34.9857,34.9857,11474.0
2017-07-24 15:10:00,40.3,40.35,40.3,40.34,16030.0,34.9944,35.0378,34.9944,35.0291,16030.0
2017-07-24 15:15:00,40.34,40.37,40.34,40.35,17018.0,35.0291,35.0551,35.0291,35.0378,17018.0
2017-07-24 15:20:00,40.35,40.35,40.32,40.35,17888.0,35.0378,35.0378,35.0117,35.0378,17888.0
2017-07-24 15:25:00,40.34,40.36,40.33,40.36,17014.0,35.0291,35.0465,35.0204,35.0465,17014.0
2017-07-24 15:30:00,40.35,40.36,40.33,40.34,23648.0,35.0378,35.0465,35.0204,35.0291,23648.0
2017-07-24 15:35:00,40.34,40.34,40.32,40.33,30480.0,35.0291,35.0291,35.0117,35.0204,30480.0
2017-07-24 15:40:00,40.34,40.34,40.33,40.34,19186.0,35.0291,35.0291,35.0204,35.0291,19186.0
2017-07-24 15:45:00,40.34,40.35,40.33,40.34,28232.0,35.0291,35.0378,35.0204,35.0291,28232.0
2017-07-24 15:50:00,40.34,40.34,40.27,40.27,161702.0,35.0291,35.0291,34.9683,34.9683,161702.0
2017-07-24 15:55:00,40.27,40.3,40.26,40.29,186986.0,34.9683,34.9944,34.9596,34.9857,186986.0
2017-07-25 09:30:00,40.25,40.3,40.06,40.24,37456.0,34.9509,34.9944,34.786,34.9423,37456.0
2017-07-25 09:35:00,40.2,40.26,40.09,40.25,36666.0,34.9075,34.9596,34.812,34.9509,36666.0
2017-07-25 09:40:00,40.24,40.35,40.12,40.34,58394.0,34.9423,35.0378,34.8381,35.0291,58394.0
2017-07-25 09:45:00,40.33,40.38,40.27,40.38,40810.0,35.0204,35.0638,34.9683,35.0638,40810.0
2017-07-25 09:50:00,40.37,40.48,40.35,40.46,53814.0,35.0551,35.1507,35.0378,35.1333,53814.0
2017-07-25 09:55:00,40.46,40.56,40.43,40.56,26162.0,35.1333,35.2201,35.1072,35.2201,26162.0
2017-07-25 10:00:00,40.58,40.59,40.47,40.49,18374.0,35.2375,35.2462,35.142,35.1593,18374.0
2017-07-25 10:05:00,40.51,40.54,40.42,40.45,16824.0,35.1767,35.2028,35.0986,35.1246,16824.0
2017-07-25 10:10:00,40.46,40.52,40.43,40.48,24088.0,35.1333,35.1854,35.1072,35.1507,24088.0
2017-07-25 10:15:00,40.49,40.56,40.47,40.55,13242.0,35.1593,35.2201,35.142,35.2114,13242.0
2017-07-25 10:20:00,40.55,40.56,40.53,40.53,13598.0,35.2114,35.2201,35.1941,35.1941,13598.0
2017-07-25 10:25:00,40.53,40.57,40.51,40.53,12228.0,35.1941,35.2288,35.1767,35.1941,12228.0
2017-07-25 10:30:00,40.52,40.52,40.48,40.48,12400.0,35.1854,35.1854,35.1507,35.1507,12400.0
2017-07-25 10:35:00,40.48,40.48,40.44,40.46,20362.0,35.1507,35.1507,35.1159,35.1333,20362.0
2017-07-25 10:40:00,40.46,40.53,40.45,40.51,20582.0,35.1333,35.1941,35.1246,35.1767,20582.0
2017-07-25 10:45:00,40.52,40.52,40.45,40.49,10402.0,35.1854,35.1854,35.1246,35.1593,10402.0
2017-07-25 10:50:00,40.51,40.51,40.43,40.43,6600.0,35.1767,35.1767,35.1072,35.1072,6600.0
2017-07-25 10:55:00,40.45,40.49,40.45,40.48,10800.0,35.1246,35.1593,35.1246,35.1507,10800.0
2017-07-25 11:00:00,40.49,40.57,40.49,40.57,26132.0,35.1593,35.2288,35.1593,35.2288,26132.0
2017-07-25 11:05:00,40.57,40.57,40.48,40.49,13246.0,35.2288,35.2288,35.1507,35.1593,13246.0
2017-07-25 11:10:00,40.48,40.49,40.47,40.47,9086.0,35.1507,35.1593,35.142,35.142,9086.0
2017-07-25 11:15:00,40.48,40.54,40.46,40.54,170844.0,35.1507,35.2028,35.1333,35.2028,170844.0
2017-07-25 11:20:00,40.55,40.56,40.52,40.55,25792.0,35.2114,35.2201,35.1854,35.2114,25792.0
2017-07-25 11:25:00,40.56,40.57,40.55,40.56,17708.0,35.2201,35.2288,35.2114,35.2201,17708.0
2017-07-25 11:30:00,40.56,40.56,40.53,40.54,13124.0,35.2201,35.2201,35.1941,35.2028,13124.0
2017-07-25 11:35:00,40.52,40.52,40.45,40.51,80108.0,35.1854,35.1854,35.1246,35.1767,80108.0
2017-07-25 11:40:00,40.52,40.55,40.49,40.49,29956.0,35.1854,35.2114,35.1593,35.1593,29956.0
2017-07-25 11:45:00,40.49,40.53,40.49,40.51,9126.0,35.1593,35.1941,35.1593,35.1767,9126.0
2017-07-25 11:50:00,40.52,40.54,40.49,40.52,10360.0,35.1854,35.2028,35.1593,35.1854,10360.0
2017-07-25 11:55:00,40.52,40.57,40.52,40.57,13010.0,35.1854,35.2288,35.1854,35.2288,13010.0
2017-07-25 12:00:00,40.56,40.62,40.55,40.6,21840.0,35.2201,35.2722,35.2114,35.2549,21840.0
2017-07-25 12:05:00,40.6,40.63,40.6,40.62,22814.0,35.2549,35.2809,35.2549,35.2722,22814.0
2017-07-25 12:10:00,40.62,40.62,40.59,40.6,12904.0,35.2722,35.2722,35.2462,35.2549,12904.0
2017-07-25 12:15:00,40.6,40.64,40.6,40.63,51888.0,35.2549,35.2896,35.2549,35.2809,51888.0
2017-07-25 12:20:00,40.64,40.65,40.62,40.63,14392.0,35.2896,35.2983,35.2722,35.2809,14392.0
2017-07-25 12:25:00,40.63,40.63,40.59,40.6,61768.0,35.2809,35.2809,35.2462,35.2549,61768.0
2017-07-25 12:30:00,40.6,40.6,40.57,40.57,13004.0,35.2549,35.2549,35.2288,35.2288,13004.0
2017-07-25 12:35:00,40.57,40.59,40.56,40.57,9000.0,35.2288,35.2462,35.2201,35.2288,9000.0
2017-07-25 12:40:00,40.58,40.6,40.57,40.6,19700.0,35.2375,35.2549,35.2288,35.2549,19700.0
2017-07-25 12:45:00,40.6,40.6,40.56,40.59,12486.0,35.2549,35.2549,35.2201,35.2462,12486.0
2017-07-25 12:50:00,40.59,40.7,40.59,40.68,37946.0,35.2462,35.3417,35.2462,35.3243,37946.0
2017-07-25 12:55:00,40.67,40.68,40.66,40.67,9534.0,35.3156,35.3243,35.307,35.3156,9534.0
2017-07-25 13:00:00,40.66,40.67,40.59,40.6,32322.0,35.307,35.3156,35.2462,35.2549,32322.0
2017-07-25 13:05:00,40.6,40.6,40.56,40.58,19430.0,35.2549,35.2549,35.2201,35.2375,19430.0
2017-07-25 13:10:00,40.58,40.63,40.58,40.62,8010.0,35.2375,35.2809,35.2375,35.2722,8010.0
2017-07-25 13:15:00,40.61,40.62,40.59,40.59,17828.0,35.2635,35.2722,35.2462,35.2462,17828.0
2017-07-25 13:20:00,40.59,40.6,40.58,40.6,1600.0,35.2462,35.2549,35.2375,35.2549,1600.0
2017-07-25 13:25:00,40.6,40.6,40.57,40.59,12268.0,35.2549,35.2549,35.2288,35.2462,12268.0
2017-07-25 13:30:00,40.59,40.59,40.58,40.59,12250.0,35.2462,35.2462,35.2375,35.2462,12250.0
2017-07-25 13:35:00,40.59,40.6,40.57,40.57,17774.0,35.2462,35.2549,35.2288,35.2288,17774.0
2017-07-25 13:40:00,40.57,40.58,40.56,40.58,8892.0,35.2288,35.2375,35.2201,35.2375,8892.0
2017-07-25 13:45:00,40.57,40.58,40.57,40.57,8882.0,35.2288,35.2375,35.2288,35.2288,8882.0
2017-07-25 13:50:00,40.57,40.59,40.56,40.57,14480.0,35.2288,35.2462,35.2201,35.2288,14480.0
2017-07-25 13:55:00,40.58,40.58,40.55,40.55,14408.0,35.2375,35.2375,35.2114,35.2114,14408.0
2017-07-25 14:00:00,40.55,40.57,40.52,40.57,68000.0,35.2114,35.2288,35.1854,35.2288,68000.0
2017-07-25 14:05:00,40.57,40.59,40.55,40.58,38396.0,35.2288,35.2462,35.2114,35.2375,38396.0
2017-07-25 14:10:00,40.58,40.59,40.56,40.58,15300.0,35.2375,35.2462,35.2201,35.2375,15300.0
2017-07-25 14:15:00,40.58,40.58,40.55,40.55,6614.0,35.2375,35.2375,35.2114,35.2114,6614.0
2017-07-25 14:20:00,40.54,40.54,40.52,40.52,4640.0,35.2028,35.2028,35.1854,35.1854,4640.0
2017-07-25 14:25:00,40.52,40.52,40.51,40.52,9828.0,35.1854,35.1854,35.1767,35.1854,9828.0
2017-07-25 14:30:00,40.52,40.52,40.46,40.46,34482.0,35.1854,35.1854,35.1333,35.1333,34482.0
2017-07-25 14:35:00,40.47,40.56,40.45,40.51,99222.0,35.142,35.2201,35.1246,35.1767,99222.0
2017-07-25 14:40:00,40.51,40.55,40.51,40.55,18948.0,35.1767,35.2114,35.1767,35.2114,18948.0
2017-07-25 14:45:00,40.54,40.54,40.49,40.49,12402.0,35.2028,35.2028,35.1593,35.1593,12402.0
2017-07-25 14:50:00,40.5,40.51,40.48,40.48,12454.0,35.168,35.1767,35.1507,35.1507,12454.0
2017-07-25 14:55:00,40.48,40.5,40.48,40.49,18794.0,35.1507,35.168,35.1507,35.1593,18794.0
2017-07-25 15:00:00,40.5,40.52,40.47,40.48,17966.0,35.168,35.1854,35.142,35.1507,17966.0
2017-07-25 15:05:00,40.47,40.49,40.46,40.48,16764.0,35.142,35.1593,35.1333,35.1507,16764.0
2017-07-25 15:10:00,40.48,40.51,40.46,40.47,13600.0,35.1507,35.1767,35.1333,35.142,13600.0
2017-07-25 15:15:00,40.47,40.49,40.47,40.47,16416.0,35.142,35.1593,35.142,35.142,16416.0
2017-07-25 15:20:00,40.47,40.49,40.44,40.45,19434.0,35.142,35.1593,35.1159,35.1246,19434.0
2017-07-25 15:25:00,40.45,40.47,40.43,40.46,23190.0,35.1246,35.142,35.1072,35.1333,23190.0
2017-07-25 15:30:00,40.46,40.49,40.44,40.47,22018.0,35.1333,35.1593,35.1159,35.142,22018.0
2017-07-25 15:35:00,40.48,40.48,40.4,40.4,49534.0,35.1507,35.1507,35.0812,35.0812,49534.0
2017-07-25 15:40:00,40.4,40.43,40.4,40.42,30962.0,35.0812,35.1072,35.0812,35.0986,30962.0
2017-07-25 15:45:00,40.42,40.43,40.4,40.42,23348.0,35.0986,35.1072,35.0812,35.0986,23348.0
2017-07-25 15:50:00,40.42,40.47,40.41,40.45,66236.0,35.0986,35.142,35.0899,35.1246,66236.0
2017-07-25 15:55:00,40.45,40.49,40.44,40.47,98346.0,35.1246,35.1593,35.1159,35.142,98346.0
2017-07-26 09:30:00,40.77,41.06,40.7,41.05,77086.0,35.4025,35.6543,35.3417,35.6456,77086.0
2017-07-26 09:35:00,41.05,41.31,41.05,41.24,96962.0,35.6456,35.8714,35.6456,35.8106,96962.0
2017-07-26 09:40:00,41.26,41.32,41.17,41.2,49140.0,35.828,35.8801,35.7498,35.7759,49140.0
2017-07-26 09:45:00,41.2,41.35,41.2,41.35,100304.0,35.7759,35.9061,35.7759,35.9061,100304.0
2017-07-26 09:50:00,41.35,41.35,41.27,41.28,57364.0,35.9061,35.9061,35.8367,35.8453,57364.0
2017-07-26 09:55:00,41.31,41.41,41.27,41.41,39806.0,35.8714,35.9582,35.8367,35.9582,39806.0
2017-07-26 10:00:00,41.41,41.46,41.38,41.41,65772.0,35.9582,36.0016,35.9322,35.9582,65772.0
2017-07-26 10:05:00,41.42,41.52,41.4,41.49,31192.0,35.9669,36.0537,35.9495,36.0277,31192.0
2017-07-26 10:10:00,41.48,41.49,41.38,41.42,86876.0,36.019,36.0277,35.9322,35.9669,86876.0
2017-07-26 10:15:00,41.42,41.49,41.42,41.46,19900.0,35.9669,36.0277,35.9669,36.0016,19900.0
2017-07-26 10:20:00,41.46,41.61,41.46,41.6,40778.0,36.0016,36.1319,36.0016,36.1232,40778.0
2017-07-26 10:25:00,41.6,41.62,41.5,41.52,71006.0,36.1232,36.1406,36.0364,36.0537,71006.0
2017-07-26 10:30:00,41.52,41.59,41.48,41.48,256216.0,36.0537,36.1145,36.019,36.019,256216.0
2017-07-26 10:35:00,41.48,41.57,41.45,41.48,93986.0,36.019,36.0972,35.993,36.019,93986.0
2017-07-26 10:40:00,41.47,41.47,41.43,41.45,26172.0,36.0103,36.0103,35.9756,35.993,26172.0
2017-07-26 10:45:00,41.44,41.44,41.38,41.43,46934.0,35.9843,35.9843,35.9322,35.9756,46934.0
2017-07-26 10:50:00,41.44,41.48,41.42,41.44,20772.0,35.9843,36.019,35.9669,35.9843,20772.0
2017-07-26 10:55:00,41.43,41.44,41.4,41.42,52754.0,35.9756,35.9843,35.9495,35.9669,52754.0
2017-07-26 11:00:00,41.42,41.44,41.38,41.42,51946.0,35.9669,35.9843,35.9322,35.9669,51946.0
2017-07-26 11:05:00,41.42,41.44,41.42,41.44,25608.0,35.9669,35.9843,35.9669,35.9843,25608.0
2017-07-26 11:10:00,41.44,41.47,41.43,41.46,24528.0,35.9843,36.0103,35.9756,36.0016,24528.0
2017-07-26 11:15:00,41.46,41.48,41.44,41.47,23390.0,36.0016,36.019,35.9843,36.0103,23390.0
2017-07-26 11:20:00,41.47,41.47,41.41,41.42,32390.0,36.0103,36.0103,35.9582,35.9669,32390.0
2017-07-26 11:25:00,41.42,41.43,41.37,41.41,107842.0,35.9669,35.9756,35.9235,35.9582,107842.0
2017-07-26 11:30:00,41.4,41.44,41.38,41.38,21424.0,35.9495,35.9843,35.9322,35.9322,21424.0
2017-07-26 11:35:00,41.38,41.4,41.33,41.35,24288.0,35.9322,35.9495,35.8888,35.9061,24288.0
2017-07-26 11:40:00,41.34,41.41,41.34,41.37,27360.0,35.8974,35.9582,35.8974,35.9235,27360.0
2017-07-26 11:45:00,41.37,41.38,41.35,41.35,13730.0,35.9235,35.9322,35.9061,35.9061,13730.0
2017-07-26 11:50:00,41.36,41.36,41.32,41.35,11818.0,35.9148,35.9148,35.8801,35.9061,11818.0
2017-07-26 11:55:00,41.35,41.36,41.27,41.27,21700.0,35.9061,35.9148,35.8367,35.8367,21700.0
2017-07-26 12:00:00,41.28,41.31,41.24,41.25,24990.0,35.8453,35.8714,35.8106,35.8193,24990.0
2017-07-26 12:05:00,41.25,41.25,41.22,41.22,12724.0,35.8193,35.8193,35.7932,35.7932,12724.0
2017-07-26 12:10:00,41.22,41.23,41.2,41.2,15120.0,35.7932,35.8019,35.7759,35.7759,15120.0
2017-07-26 12:15:00,41.2,41.23,41.18,41.19,27538.0,35.7759,35.8019,35.7585,35.7672,27538.0
2017-07-26 12:20:00,41.19,41.19,41.13,41.15,21518.0,35.7672,35.7672,35.7151,35.7324,21518.0
2017-07-26 12:25:00,41.15,41.19,41.13,41.14,15576.0,35.7324,35.7672,35.7151,35.7238,15576.0
2017-07-26 12:30:00,41.15,41.17,41.1,41.12,13460.0,35.7324,35.7498,35.689,35.7064,13460.0
2017-07-26 12:35:00,41.12,41.12,41.07,41.08,8372.0,35.7064,35.7064,35.663,35.6717,8372.0
2017-07-26 12:40:00,41.06,41.08,41.04,41.06,13428.0,35.6543,35.6717,35.6369,35.6543,13428.0
2017-07-26 12:45:00,41.05,41.08,41.05,41.06,10200.0,35.6456,35.6717,35.6456,35.6543,10200.0
2017-07-26 12:50:00,41.05,41.08,41.04,41.04,6440.0,35.6456,35.6717,35.6369,35.6369,6440.0
2017-07-26 12:55:00,41.03,41.05,41.01,41.02,7698.0,35.6282,35.6456,35.6109,35.6196,7698.0
2017-07-26 13:00:00,41.02,41.04,41.01,41.02,19648.0,35.6196,35.6369,35.6109,35.6196,19648.0
2017-07-26 13:05:00,41.02,41.06,41.01,41.06,34242.0,35.6196,35.6543,35.6109,35.6543,34242.0
2017-07-26 13:10:00,41.06,41.1,41.05,41.1,10832.0,35.6543,35.689,35.6456,35.689,10832.0
2017-07-26 13:15:00,41.09,41.1,41.08,41.09,9200.0,35.6803,35.689,35.6717,35.6803,9200.0
2017-07-26 13:20:00,41.1,41.14,41.09,41.12,7000.0,35.689,35.7238,35.6803,35.7064,7000.0
2017-07-26 13:25:00,41.13,41.13,41.08,41.12,9480.0,35.7151,35.7151,35.6717,35.7064,9480.0
2017-07-26 13:30:00,41.12,41.13,41.12,41.12,13068.0,35.7064,35.7151,35.7064,35.7064,13068.0
2017-07-26 13:35:00,41.12,41.13,41.11,41.12,20546.0,35.7064,35.7151,35.6977,35.7064,20546.0
2017-07-26 13:40:00,41.12,41.13,41.09,41.11,27950.0,35.7064,35.7151,35.6803,35.6977,27950.0
2017-07-26 13:45:00,41.1,41.13,41.09,41.12,30366.0,35.689,35.7151,35.6803,35.7064,30366.0
2017-07-26 13:50:00,41.12,41.13,41.11,41.13,15768.0,35.7064,35.7151,35.6977,35.7151,15768.0
2017-07-26 13:55:00,41.13,41.14,41.11,41.12,14000.0,35.7151,35.7238,35.6977,35.7064,14000.0
2017-07-26 14:00:00,41.13,41.19,41.1,41.17,18852.0,35.7151,35.7672,35.689,35.7498,18852.0
2017-07-26 14:05:00,41.17,41.18,41.13,41.17,16998.0,35.7498,35.7585,35.7151,35.7498,16998.0
2017-07-26 14:10:00,41.18,41.18,41.14,41.15,7018.0,35.7585,35.7585,35.7238,35.7324,7018.0
2017-07-26 14:15:00,41.15,41.16,41.14,41.15,8358.0,35.7324,35.7411,35.7238,35.7324,8358.0
2017-07-26 14:20:00,41.15,41.17,41.13,41.16,12072.0,35.7324,35.7498,35.7151,35.7411,12072.0
2017-07-26 14:25:00,41.16,41.18,41.15,41.18,8930.0,35.7411,35.7585,35.7324,35.7585,8930.0
2017-07-26 14:30:00,41.19,41.19,41.1,41.1,14962.0,35.7672,35.7672,35.689,35.689,14962.0
2017-07-26 14:35:00,41.11,41.15,41.1,41.15,15792.0,35.6977,35.7324,35.689,35.7324,15792.0
2017-07-26 14:40:00,41.16,41.16,41.12,41.15,14676.0,35.7411,35.7411,35.7064,35.7324,14676.0
2017-07-26 14:45:00,41.14,41.16,41.12,41.16,10900.0,35.7238,35.7411,35.7064,35.7411,10900.0
2017-07-26 14:50:00,41.16,41.16,41.13,41.14,11374.0,35.7411,35.7411,35.7151,35.7238,11374.0
2017-07-26 14:55:00,41.13,41.15,41.1,41.12,38982.0,35.7151,35.7324,35.689,35.7064,38982.0
2017-07-26 15:00:00,41.11,41.17,41.11,41.17,55426.0,35.6977,35.7498,35.6977,35.7498,55426.0
2017-07-26 15:05:00,41.17,41.2,41.16,41.18,21494.0,35.7498,35.7759,35.7411,35.7585,21494.0
2017-07-26 15:10:00,41.18,41.22,41.18,41.21,17306.0,35.7585,35.7932,35.7585,35.7845,17306.0
2017-07-26 15:15:00,41.22,41.26,41.22,41.26,13312.0,35.7932,35.828,35.7932,35.828,13312.0
2017-07-26 15:20:00,41.26,41.38,41.26,41.37,63514.0,35.828,35.9322,35.828,35.9235,63514.0
2017-07-26 15:25:00,41.37,41.38,41.34,41.35,38202.0,35.9235,35.9322,35.8974,35.9061,38202.0
2017-07-26 15:30:00,41.35,41.35,41.29,41.29,40592.0,35.9061,35.9061,35.854,35.854,40592.0
2017-07-26 15:35:00,41.29,41.29,41.26,41.26,48850.0,35.854,35.854,35.828,35.828,48850.0
2017-07-26 15:40:00,41.26,41.26,41.24,41.25,42130.0,35.828,35.828,35.8106,35.8193,42130.0
2017-07-26 15:45:00,41.25,41.28,41.22,41.27,103922.0,35.8193,35.8453,35.7932,35.8367,103922.0
2017-07-26 15:50:00,41.27,41.34,41.27,41.34,227400.0,35.8367,35.8974,35.8367,35.8974,227400.0
2017-07-26 15:55:00,41.34,41.35,41.33,41.35,170782.0,35.8974,35.9061,35.8888,35.9061,170782.0
2017-07-27 09:30:00,41.47,41.49,41.33,41.49,60582.0,36.0103,36.0277,35.8888,36.0277,60582.0
2017-07-27 09:35:00,41.49,41.6,41.39,41.41,37212.0,36.0277,36.1232,35.9409,35.9582,37212.0
2017-07-27 09:40:00,41.42,41.45,41.31,41.34,18542.0,35.9669,35.993,35.8714,35.8974,18542.0
2017-07-27 09:45:00,41.32,41.48,41.31,41.35,25478.0,35.8801,36.019,35.8714,35.9061,25478.0
2017-07-27 09:50:00,41.38,41.44,41.34,41.4,18506.0,35.9322,35.9843,35.8974,35.9495,18506.0
2017-07-27 09:55:00,41.41,41.48,41.4,41.4,13420.0,35.9582,36.019,35.9495,35.9495,13420.0
2017-07-27 10:00:00,41.41,41.52,41.41,41.52,35526.0,35.9582,36.0537,35.9582,36.0537,35526.0
2017-07-27 10:05:00,41.51,41.52,41.42,41.45,53086.0,36.0451,36.0537,35.9669,35.993,53086.0
2017-07-27 10:10:00,41.44,41.44,41.38,41.41,13320.0,35.9843,35.9843,35.9322,35.9582,13320.0
2017-07-27 10:15:00,41.4,41.46,41.39,41.42,91656.0,35.9495,36.0016,35.9409,35.9669,91656.0
2017-07-27 10:20:00,41.43,41.43,41.35,41.38,30848.0,35.9756,35.9756,35.9061,35.9322,30848.0
2017-07-27 10:25:00,41.37,41.4,41.35,41.37,31958.0,35.9235,35.9495,35.9061,35.9235,31958.0
2017-07-27 10:30:00,41.35,41.35,41.24,41.27,19892.0,35.9061,35.9061,35.8106,35.8367,19892.0
2017-07-27 10:35:00,41.27,41.27,41.24,41.27,14034.0,35.8367,35.8367,35.8106,35.8367,14034.0
2017-07-27 10:40:00,41.27,41.29,41.23,41.24,16548.0,35.8367,35.854,35.8019,35.8106,16548.0
2017-07-27 10:45:00,41.24,41.3,41.24,41.28,11600.0,35.8106,35.8627,35.8106,35.8453,11600.0
2017-07-27 10:50:00,41.27,41.33,41.27,41.27,26582.0,35.8367,35.8888,35.8367,35.8367,26582.0
2017-07-27 10:55:00,41.27,41.28,41.24,41.24,14680.0,35.8367,35.8453,35.8106,35.8106,14680.0
2017-07-27 11:00:00,41.26,41.26,41.22,41.23,20766.0,35.828,35.828,35.7932,35.8019,20766.0
2017-07-27 11:05:00,41.23,41.28,41.22,41.27,12668.0,35.8019,35.8453,35.7932,35.8367,12668.0
2017-07-27 11:10:00,41.29,41.31,41.27,41.27,9900.0,35.854,35.8714,35.8367,35.8367,9900.0
2017-07-27 11:15:00,41.29,41.34,41.28,41.32,9480.0,35.854,35.8974,35.8453,35.8801,9480.0
2017-07-27 11:20:00,41.31,41.32,41.26,41.26,6800.0,35.8714,35.8801,35.828,35.828,6800.0
2017-07-27 11:25:00,41.25,41.26,41.21,41.23,24588.0,35.8193,35.828,35.7845,35.8019,24588.0
2017-07-27 11:30:00,41.23,41.27,41.22,41.26,21154.0,35.8019,35.8367,35.7932,35.828,21154.0
2017-07-27 11:35:00,41.26,41.28,41.22,41.24,11808.0,35.828,35.8453,35.7932,35.8106,11808.0
2017-07-27 11:40:00,41.24,41.24,41.19,41.19,29138.0,35.8106,35.8106,35.7672,35.7672,29138.0
2017-07-27 11:45:00,41.19,41.21,41.17,41.17,22924.0,35.7672,35.7845,35.7498,35.7498,22924.0
2017-07-27 11:50:00,41.17,41.19,41.15,41.16,13322.0,35.7498,35.7672,35.7324,35.7411,13322.0
2017-07-27 11:55:00,41.16,41.16,41.12,41.13,12500.0,35.7411,35.7411,35.7064,35.7151,12500.0
2017-07-27 12:00:00,41.13,41.13,41.06,41.06,20728.0,35.7151,35.7151,35.6543,35.6543,20728.0
2017-07-27 12:05:00,41.07,41.09,41.06,41.08,15600.0,35.663,35.6803,35.6543,35.6717,15600.0
2017-07-27 12:10:00,41.08,41.1,41.06,41.06,20218.0,35.6717,35.689,35.6543,35.6543,20218.0
2017-07-27 12:15:00,41.06,41.09,41.04,41.06,11600.0,35.6543,35.6803,35.6369,35.6543,11600.0
2017-07-27 12:20:00,41.05,41.1,41.05,41.09,13000.0,35.6456,35.689,35.6456,35.6803,13000.0
2017-07-27 12:25:00,41.09,41.09,41.02,41.02,7696.0,35.6803,35.6803,35.6196,35.6196,7696.0
2017-07-27 12:30:00,41.04,41.05,40.94,40.98,27022.0,35.6369,35.6456,35.5501,35.5848,27022.0
2017-07-27 12:35:00,40.96,40.96,40.9,40.91,18450.0,35.5675,35.5675,35.5154,35.524,18450.0
2017-07-27 12:40:00,40.92,40.92,40.81,40.85,35142.0,35.5327,35.5327,35.4372,35.4719,35142.0
2017-07-27 12:45:00,40.86,40.91,40.85,40.9,13710.0,35.4806,35.524,35.4719,35.5154,13710.0
2017-07-27 12:50:00,40.88,40.89,40.77,40.77,19732.0,35.498,35.5067,35.4025,35.4025,19732.0
2017-07-27 12:55:00,40.77,40.77,40.48,40.55,145778.0,35.4025,35.4025,35.1507,35.2114,145778.0
2017-07-27 13:00:00,40.55,40.58,40.37,40.56,53432.0,35.2114,35.2375,35.0551,35.2201,53432.0
2017-07-27 13:05:00,40.56,40.56,40.46,40.52,29824.0,35.2201,35.2201,35.1333,35.1854,29824.0
2017-07-27 13:10:00,40.52,40.58,40.45,40.52,21842.0,35.1854,35.2375,35.1246,35.1854,21842.0
2017-07-27 13:15:00,40.47,40.49,40.38,40.44,22596.0,35.142,35.1593,35.0638,35.1159,22596.0
2017-07-27 13:20:00,40.43,40.43,40.17,40.17,53570.0,35.1072,35.1072,34.8815,34.8815,53570.0
2017-07-27 13:25:00,40.18,40.2,40.06,40.17,49026.0,34.8902,34.9075,34.786,34.8815,49026.0
2017-07-27 13:30:00,40.15,40.19,40.09,40.16,31400.0,34.8641,34.8988,34.812,34.8728,31400.0
2017-07-27 13:35:00,40.13,40.16,39.9,39.97,122352.0,34.8467,34.8728,34.647,34.7078,122352.0
2017-07-27 13:40:00,39.98,40.18,39.94,40.13,48552.0,34.7165,34.8902,34.6817,34.8467,48552.0
2017-07-27 13:45:00,40.16,40.22,40.1,40.17,41690.0,34.8728,34.9249,34.8207,34.8815,41690.0
2017-07-27 13:50:00,40.15,40.2,40.0,40.1,34244.0,34.8641,34.9075,34.7339,34.8207,34244.0
2017-07-27 13:55:00,40.1,40.12,40.02,40.1,74424.0,34.8207,34.8381,34.7512,34.8207,74424.0
2017-07-27 14:00:00,40.1,40.16,40.04,40.08,44586.0,34.8207,34.8728,34.7686,34.8033,44586.0
2017-07-27 14:05:00,40.08,40.16,40.08,40.15,38302.0,34.8033,34.8728,34.8033,34.8641,38302.0
2017-07-27 14:10:00,40.15,40.24,40.11,40.17,74780.0,34.8641,34.9423,34.8294,34.8815,74780.0
2017-07-27 14:15:00,40.17,40.27,40.16,40.27,53464.0,34.8815,34.9683,34.8728,34.9683,53464.0
2017-07-27 14:20:00,40.25,40.25,40.2,40.23,25034.0,34.9509,34.9509,34.9075,34.9336,25034.0
2017-07-27 14:25:00,40.21,40.23,40.13,40.23,37486.0,34.9162,34.9336,34.8467,34.9336,37486.0
2017-07-27 14:30:00,40.24,40.25,40.13,40.16,44804.0,34.9423,34.9509,34.8467,34.8728,44804.0
2017-07-27 14:35:00,40.17,40.25,40.15,40.24,27492.0,34.8815,34.9509,34.8641,34.9423,27492.0
2017-07-27 14:40:00,40.22,40.24,40.12,40.17,45874.0,34.9249,34.9423,34.8381,34.8815,45874.0
2017-07-27 14:45:00,40.17,40.25,40.15,40.22,31626.0,34.8815,34.9509,34.8641,34.9249,31626.0
2017-07-27 14:50:00,40.23,40.3,40.22,40.25,32228.0,34.9336,34.9944,34.9249,34.9509,32228.0
2017-07-27 14:55:00,40.27,40.34,40.27,40.32,32614.0,34.9683,35.0291,34.9683,35.0117,32614.0
2017-07-27 15:00:00,40.32,40.36,40.3,40.35,108336.0,35.0117,35.0465,34.9944,35.0378,108336.0
2017-07-27 15:05:00,40.35,40.4,40.28,40.28,18390.0,35.0378,35.0812,34.977,34.977,18390.0
2017-07-27 15:10:00,40.29,40.3,40.25,40.3,15294.0,34.9857,34.9944,34.9509,34.9944,15294.0
2017-07-27 15:15:00,40.31,40.35,40.27,40.3,16664.0,35.003,35.0378,34.9683,34.9944,16664.0
2017-07-27 15:20:00,40.3,40.35,40.29,40.35,27160.0,34.9944,35.0378,34.9857,35.0378,27160.0
2017-07-27 15:25:00,40.34,40.35,40.28,40.31,35322.0,35.0291,35.0378,34.977,35.003,35322.0
2017-07-27 15:30:00,40.31,40.38,40.27,40.36,35112.0,35.003,35.0638,34.9683,35.0465,35112.0
2017-07-27 15:35:00,40.37,40.4,40.36,40.39,29572.0,35.0551,35.0812,35.0465,35.0725,29572.0
2017-07-27 15:40:00,40.38,40.4,40.33,40.35,42336.0,35.0638,35.0812,35.0204,35.0378,42336.0
2017-07-27 15:45:00,40.35,40.41,40.35,40.4,55152.0,35.0378,35.0899,35.0378,35.0812,55152.0
2017-07-27 15:50:00,40.4,40.47,40.34,40.46,118448.0,35.0812,35.142,35.0291,35.1333,118448.0
2017-07-27 15:55:00,40.46,40.48,40.4,40.46,117856.0,35.1333,35.1507,35.0812,35.1333,117856.0
2017-07-28 09:30:00,40.34,40.38,40.06,40.07,51268.0,35.0291,35.0638,34.786,34.7946,51268.0
2017-07-28 09:35:00,40.1,40.24,40.1,40.19,26646.0,34.8207,34.9423,34.8207,34.8988,26646.0
2017-07-28 09:40:00,40.19,40.38,40.18,40.38,34134.0,34.8988,35.0638,34.8902,35.0638,34134.0
2017-07-28 09:45:00,40.37,40.38,40.24,40.27,16080.0,35.0551,35.0638,34.9423,34.9683,16080.0
2017-07-28 09:50:00,40.29,40.35,40.23,40.23,28394.0,34.9857,35.0378,34.9336,34.9336,28394.0
2017-07-28 09:55:00,40.2,40.32,40.2,40.21,15390.0,34.9075,35.0117,34.9075,34.9162,15390.0
2017-07-28 10:00:00,40.24,40.3,40.21,40.23,9024.0,34.9423,34.9944,34.9162,34.9336,9024.0
2017-07-28 10:05:00,40.23,40.24,40.18,40.2,19868.0,34.9336,34.9423,34.8902,34.9075,19868.0
2017-07-28 10:10:00,40.19,40.25,40.19,40.25,5900.0,34.8988,34.9509,34.8988,34.9509,5900.0
2017-07-28 10:15:00,40.22,40.24,40.12,40.16,9232.0,34.9249,34.9423,34.8381,34.8728,9232.0
2017-07-28 10:20:00,40.18,40.19,40.08,40.13,14288.0,34.8902,34.8988,34.8033,34.8467,14288.0
2017-07-28 10:25:00,40.1,40.21,40.1,40.14,16132.0,34.8207,34.9162,34.8207,34.8554,16132.0
2017-07-28 10:30:00,40.16,40.16,40.04,40.07,26280.0,34.8728,34.8728,34.7686,34.7946,26280.0
2017-07-28 10:35:00,40.08,40.24,40.08,40.19,19000.0,34.8033,34.9423,34.8033,34.8988,19000.0
2017-07-28 10:40:00,40.18,40.3,40.17,40.29,19396.0,34.8902,34.9944,34.8815,34.9857,19396.0
2017-07-28 10:45:00,40.28,40.3,40.25,40.26,13960.0,34.977,34.9944,34.9509,34.9596,13960.0
2017-07-28 10:50:00,40.26,40.26,40.21,40.23,26606.0,34.9596,34.9596,34.9162,34.9336,26606.0
2017-07-28 10:55:00,40.24,40.33,40.23,40.33,29958.0,34.9423,35.0204,34.9336,35.0204,29958.0
2017-07-28 11:00:00,40.33,40.44,40.33,40.36,36568.0,35.0204,35.1159,35.0204,35.0465,36568.0
2017-07-28 11:05:00,40.38,40.4,40.32,40.39,38734.0,35.0638,35.0812,35.0117,35.0725,38734.0
2017-07-28 11:10:00,40.38,40.45,40.38,40.4,15062.0,35.0638,35.1246,35.0638,35.0812,15062.0
2017-07-28 11:15:00,40.41,40.44,40.39,40.4,22846.0,35.0899,35.1159,35.0725,35.0812,22846.0
2017-07-28 11:20:00,40.4,40.43,40.37,40.4,11280.0,35.0812,35.1072,35.0551,35.0812,11280.0
2017-07-28 11:25:00,40.4,40.42,40.37,40.37,17190.0,35.0812,35.0986,35.0551,35.0551,17190.0
2017-07-28 11:30:00,40.37,40.38,40.34,40.35,16070.0,35.0551,35.0638,35.0291,35.0378,16070.0
2017-07-28 11:35:00,40.35,40.39,40.34,40.36,12400.0,35.0378,35.0725,35.0291,35.0465,12400.0
2017-07-28 11:40:00,40.37,40.37,40.31,40.31,7838.0,35.0551,35.0551,35.003,35.003,7838.0
2017-07-28 11:45:00,40.32,40.34,40.32,40.33,5958.0,35.0117,35.0291,35.0117,35.0204,5958.0
2017-07-28 11:50:00,40.33,40.36,40.33,40.35,6200.0,35.0204,35.0465,35.0204,35.0378,6200.0
2017-07-28 11:55:00,40.35,40.4,40.33,40.38,13644.0,35.0378,35.0812,35.0204,35.0638,13644.0
2017-07-28 12:00:00,40.37,40.41,40.37,40.38,13288.0,35.0551,35.0899,35.0551,35.0638,13288.0
2017-07-28 12:05:00,40.38,40.41,40.36,40.36,8220.0,35.0638,35.0899,35.0465,35.0465,8220.0
2017-07-28 12:10:00,40.35,40.36,40.34,40.35,5800.0,35.0378,35.0465,35.0291,35.0378,5800.0
2017-07-28 12:15:00,40.35,40.36,40.32,40.32,9680.0,35.0378,35.0465,35.0117,35.0117,9680.0
2017-07-28 12:20:00,40.32,40.32,40.29,40.29,9680.0,35.0117,35.0117,34.9857,34.9857,9680.0
2017-07-28 12:25:00,40.31,40.31,40.29,40.31,4596.0,35.003,35.003,34.9857,35.003,4596.0
2017-07-28 12:30:00,40.31,40.37,40.31,40.35,9200.0,35.003,35.0551,35.003,35.0378,9200.0
2017-07-28 12:35:00,40.37,40.38,40.35,40.37,6000.0,35.0551,35.0638,35.0378,35.0551,6000.0
2017-07-28 12:40:00,40.38,40.43,40.35,40.35,12094.0,35.0638,35.1072,35.0378,35.0378,12094.0
2017-07-28 12:45:00,40.38,40.38,40.35,40.36,3692.0,35.0638,35.0638,35.0378,35.0465,3692.0
2017-07-28 12:50:00,40.36,40.38,40.33,40.35,8150.0,35.0465,35.0638,35.0204,35.0378,8150.0
2017-07-28 12:55:00,40.33,40.37,40.33,40.35,6400.0,35.0204,35.0551,35.0204,35.0378,6400.0
2017-07-28 13:00:00,40.35,40.36,40.3,40.31,6978.0,35.0378,35.0465,34.9944,35.003,6978.0
2017-07-28 13:05:00,40.3,40.3,40.24,40.26,18834.0,34.9944,34.9944,34.9423,34.9596,18834.0
2017-07-28 13:10:00,40.27,40.27,40.23,40.25,14818.0,34.9683,34.9683,34.9336,34.9509,14818.0
2017-07-28 13:15:00,40.27,40.27,40.25,40.25,6308.0,34.9683,34.9683,34.9509,34.9509,6308.0
2017-07-28 13:20:00,40.24,40.27,40.24,40.24,7000.0,34.9423,34.9683,34.9423,34.9423,7000.0
2017-07-28 13:25:00,40.24,40.25,40.22,40.24,9700.0,34.9423,34.9509,34.9249,34.9423,9700.0
2017-07-28 13:30:00,40.24,40.27,40.23,40.25,8320.0,34.9423,34.9683,34.9336,34.9509,8320.0
2017-07-28 13:35:00,40.23,40.27,40.23,40.27,15254.0,34.9336,34.9683,34.9336,34.9683,15254.0
2017-07-28 13:40:00,40.27,40.28,40.26,40.27,5462.0,34.9683,34.977,34.9596,34.9683,5462.0
2017-07-28 13:45:00,40.28,40.29,40.26,40.26,3200.0,34.977,34.9857,34.9596,34.9596,3200.0
2017-07-28 13:50:00,40.26,40.27,40.24,40.27,13382.0,34.9596,34.9683,34.9423,34.9683,13382.0
2017-07-28 13:55:00,40.26,40.27,40.23,40.24,13194.0,34.9596,34.9683,34.9336,34.9423,13194.0
2017-07-28 14:00:00,40.24,40.31,40.24,40.31,12496.0,34.9423,35.003,34.9423,35.003,12496.0
2017-07-28 14:05:00,40.31,40.32,40.29,40.29,8772.0,35.003,35.0117,34.9857,34.9857,8772.0
2017-07-28 14:10:00,40.3,40.31,40.24,40.24,14578.0,34.9944,35.003,34.9423,34.9423,14578.0
2017-07-28 14:15:00,40.25,40.27,40.24,40.25,15636.0,34.9509,34.9683,34.9423,34.9509,15636.0
2017-07-28 14:20:00,40.25,40.29,40.25,40.27,7742.0,34.9509,34.9857,34.9509,34.9683,7742.0
2017-07-28 14:25:00,40.27,40.3,40.26,40.3,16674.0,34.9683,34.9944,34.9596,34.9944,16674.0
2017-07-28 14:30:00,40.27,40.35,40.27,40.33,17546.0,34.9683,35.0378,34.9683,35.0204,17546.0
2017-07-28 14:35:00,40.33,40.35,40.33,40.35,5916.0,35.0204,35.0378,35.0204,35.0378,5916.0
2017-07-28 14:40:00,40.35,40.35,40.32,40.32,7696.0,35.0378,35.0378,35.0117,35.0117,7696.0
2017-07-28 14:45:00,40.34,40.34,40.29,40.31,15220.0,35.0291,35.0291,34.9857,35.003,15220.0
2017-07-28 14:50:00,40.32,40.34,40.31,40.34,10168.0,35.0117,35.0291,35.003,35.0291,10168.0
2017-07-28 14:55:00,40.34,40.35,40.31,40.31,7946.0,35.0291,35.0378,35.003,35.003,7946.0
2017-07-28 15:00:00,40.31,40.34,40.31,40.34,10268.0,35.003,35.0291,35.003,35.0291,10268.0
2017-07-28 15:05:00,40.34,40.34,40.3,40.32,20514.0,35.0291,35.0291,34.9944,35.0117,20514.0
2017-07-28 15:10:00,40.31,40.33,40.29,40.29,6746.0,35.003,35.0204,34.9857,34.9857,6746.0
2017-07-28 15:15:00,40.29,40.29,40.26,40.26,16472.0,34.9857,34.9857,34.9596,34.9596,16472.0
2017-07-28 15:20:00,40.26,40.28,40.23,40.27,26756.0,34.9596,34.977,34.9336,34.9683,26756.0
2017-07-28 15:25:00,40.26,40.29,40.24,40.29,23714.0,34.9596,34.9857,34.9423,34.9857,23714.0
2017-07-28 15:30:00,40.29,40.32,40.27,40.27,19084.0,34.9857,35.0117,34.9683,34.9683,19084.0
2017-07-28 15:35:00,40.27,40.3,40.27,40.27,24942.0,34.9683,34.9944,34.9683,34.9683,24942.0
2017-07-28 15:40:00,40.27,40.32,40.27,40.3,37830.0,34.9683,35.0117,34.9683,34.9944,37830.0
2017-07-28 15:45:00,40.3,40.33,40.29,40.29,46050.0,34.9944,35.0204,34.9857,34.9857,46050.0
2017-07-28 15:50:00,40.29,40.32,40.29,40.32,87064.0,34.9857,35.0117,34.9857,35.0117,87064.0
2017-07-28 15:55:00,40.32,40.37,40.32,40.35,222340.0,35.0117,35.0551,35.0117,35.0378,222340.0
2017-07-31 09:30:00,40.5,40.68,40.36,40.62,38070.0,35.168,35.3243,35.0465,35.2722,38070.0
2017-07-31 09:35:00,40.62,40.65,40.47,40.53,18042.0,35.2722,35.2983,35.142,35.1941,18042.0
2017-07-31 09:40:00,40.5,40.54,40.44,40.54,17508.0,35.168,35.2028,35.1159,35.2028,17508.0
2017-07-31 09:45:00,40.52,40.52,40.43,40.45,22896.0,35.1854,35.1854,35.1072,35.1246,22896.0
2017-07-31 09:50:00,40.44,40.52,40.41,40.45,22940.0,35.1159,35.1854,35.0899,35.1246,22940.0
2017-07-31 09:55:00,40.46,40.49,40.31,40.31,40896.0,35.1333,35.1593,35.003,35.003,40896.0
2017-07-31 10:00:00,40.31,40.32,40.23,40.27,23848.0,35.003,35.0117,34.9336,34.9683,23848.0
2017-07-31 10:05:00,40.27,40.35,40.26,40.33,11530.0,34.9683,35.0378,34.9596,35.0204,11530.0
2017-07-31 10:10:00,40.33,40.35,40.27,40.31,15250.0,35.0204,35.0378,34.9683,35.003,15250.0
2017-07-31 10:15:00,40.33,40.4,40.32,40.33,12986.0,35.0204,35.0812,35.0117,35.0204,12986.0
2017-07-31 10:20:00,40.31,40.32,40.27,40.29,8500.0,35.003,35.0117,34.9683,34.9857,8500.0
2017-07-31 10:25:00,40.29,40.3,40.21,40.21,7162.0,34.9857,34.9944,34.9162,34.9162,7162.0
2017-07-31 10:30:00,40.17,40.18,40.08,40.1,27496.0,34.8815,34.8902,34.8033,34.8207,27496.0
2017-07-31 10:35:00,40.11,40.11,40.03,40.06,16048.0,34.8294,34.8294,34.7599,34.786,16048.0
2017-07-31 10:40:00,40.07,40.2,40.07,40.14,14236.0,34.7946,34.9075,34.7946,34.8554,14236.0
2017-07-31 10:45:00,40.15,40.22,40.13,40.2,12138.0,34.8641,34.9249,34.8467,34.9075,12138.0
2017-07-31 10:50:00,40.21,40.21,40.1,40.1,9110.0,34.9162,34.9162,34.8207,34.8207,9110.0
2017-07-31 10:55:00,40.12,40.19,40.12,40.16,8934.0,34.8381,34.8988,34.8381,34.8728,8934.0
2017-07-31 11:00:00,40.18,40.26,40.18,40.26,9914.0,34.8902,34.9596,34.8902,34.9596,9914.0
2017-07-31 11:05:00,40.23,40.27,40.21,40.24,14346.0,34.9336,34.9683,34.9162,34.9423,14346.0
2017-07-31 11:10:00,40.23,40.26,40.22,40.23,11704.0,34.9336,34.9596,34.9249,34.9336,11704.0
2017-07-31 11:15:00,40.23,40.24,40.21,40.24,8036.0,34.9336,34.9423,34.9162,34.9423,8036.0
2017-07-31 11:20:00,40.23,40.24,40.2,40.24,3902.0,34.9336,34.9423,34.9075,34.9423,3902.0
2017-07-31 11:25:00,40.24,40.24,40.19,40.23,11594.0,34.9423,34.9423,34.8988,34.9336,11594.0
2017-07-31 11:30:00,40.22,40.3,40.22,40.3,23102.0,34.9249,34.9944,34.9249,34.9944,23102.0
2017-07-31 11:35:00,40.29,40.31,40.27,40.3,13280.0,34.9857,35.003,34.9683,34.9944,13280.0
2017-07-31 11:40:00,40.31,40.35,40.3,40.32,16862.0,35.003,35.0378,34.9944,35.0117,16862.0
2017-07-31 11:45:00,40.32,40.32,40.3,40.3,4000.0,35.0117,35.0117,34.9944,34.9944,4000.0
2017-07-31 11:50:00,40.3,40.3,40.25,40.3,8450.0,34.9944,34.9944,34.9509,34.9944,8450.0
2017-07-31 11:55:00,40.29,40.29,40.26,40.27,36200.0,34.9857,34.9857,34.9596,34.9683,36200.0
2017-07-31 12:00:00,40.27,40.27,40.22,40.23,9892.0,34.9683,34.9683,34.9249,34.9336,9892.0
2017-07-31 12:05:00,40.21,40.21,40.17,40.2,8984.0,34.9162,34.9162,34.8815,34.9075,8984.0
2017-07-31 12:10:00,40.17,40.2,40.16,40.2,14010.0,34.8815,34.9075,34.8728,34.9075,14010.0
2017-07-31 12:15:00,40.2,40.23,40.19,40.23,4292.0,34.9075,34.9336,34.8988,34.9336,4292.0
2017-07-31 12:20:00,40.23,40.24,40.19,40.19,6600.0,34.9336,34.9423,34.8988,34.8988,6600.0
2017-07-31 12:25:00,40.2,40.26,40.2,40.25,9400.0,34.9075,34.9596,34.9075,34.9509,9400.0
2017-07-31 12:30:00,40.25,40.26,40.22,40.24,12554.0,34.9509,34.9596,34.9249,34.9423,12554.0
2017-07-31 12:35:00,40.24,40.25,40.23,40.23,3600.0,34.9423,34.9509,34.9336,34.9336,3600.0
2017-07-31 12:40:00,40.23,40.26,40.21,40.23,8180.0,34.9336,34.9596,34.9162,34.9336,8180.0
2017-07-31 12:45:00,40.24,40.3,40.23,40.26,12116.0,34.9423,34.9944,34.9336,34.9596,12116.0
2017-07-31 12:50:00,40.26,40.26,40.23,40.25,8642.0,34.9596,34.9596,34.9336,34.9509,8642.0
2017-07-31 12:55:00,40.25,40.25,40.22,40.22,10008.0,34.9509,34.9509,34.9249,34.9249,10008.0
2017-07-31 13:00:00,40.21,40.23,40.17,40.17,7000.0,34.9162,34.9336,34.8815,34.8815,7000.0
2017-07-31 13:05:00,40.17,40.19,40.16,40.17,8990.0,34.8815,34.8988,34.8728,34.8815,8990.0
2017-07-31 13:10:00,40.17,40.18,40.13,40.13,16080.0,34.8815,34.8902,34.8467,34.8467,16080.0
2017-07-31 13:15:00,40.12,40.13,40.09,40.1,53822.0,34.8381,34.8467,34.812,34.8207,53822.0
2017-07-31 13:20:00,40.1,40.15,40.1,40.13,15126.0,34.8207,34.8641,34.8207,34.8467,15126.0
2017-07-31 13:25:00,40.12,40.15,40.11,40.13,8266.0,34.8381,34.8641,34.8294,34.8467,8266.0
2017-07-31 13:30:00,40.15,40.16,40.12,40.12,5814.0,34.8641,34.8728,34.8381,34.8381,5814.0
2017-07-31 13:35:00,40.1,40.1,40.05,40.08,14976.0,34.8207,34.8207,34.7773,34.8033,14976.0
2017-07-31 13:40:00,40.06,40.07,40.02,40.02,19356.0,34.786,34.7946,34.7512,34.7512,19356.0
2017-07-31 13:45:00,40.03,40.04,40.01,40.01,19128.0,34.7599,34.7686,34.7425,34.7425,19128.0
2017-07-31 13:50:00,40.01,40.07,40.01,40.06,12810.0,34.7425,34.7946,34.7425,34.786,12810.0
2017-07-31 13:55:00,40.08,40.08,40.04,40.06,7928.0,34.8033,34.8033,34.7686,34.786,7928.0
2017-07-31 14:00:00,40.05,40.06,40.02,40.04,9800.0,34.7773,34.786,34.7512,34.7686,9800.0
2017-07-31 14:05:00,40.04,40.05,39.98,39.99,17432.0,34.7686,34.7773,34.7165,34.7252,17432.0
2017-07-31 14:10:00,39.99,40.04,39.99,40.04,8802.0,34.7252,34.7686,34.7252,34.7686,8802.0
2017-07-31 14:15:00,40.02,40.13,40.02,40.13,12622.0,34.7512,34.8467,34.7512,34.8467,12622.0
2017-07-31 14:20:00,40.12,40.12,40.08,40.1,15138.0,34.8381,34.8381,34.8033,34.8207,15138.0
2017-07-31 14:25:00,40.11,40.12,40.08,40.1,7600.0,34.8294,34.8381,34.8033,34.8207,7600.0
2017-07-31 14:30:00,40.08,40.12,40.08,40.1,16488.0,34.8033,34.8381,34.8033,34.8207,16488.0
2017-07-31 14:35:00,40.1,40.1,40.05,40.05,16814.0,34.8207,34.8207,34.7773,34.7773,16814.0
2017-07-31 14:40:00,40.05,40.12,40.05,40.11,25638.0,34.7773,34.8381,34.7773,34.8294,25638.0
2017-07-31 14:45:00,40.11,40.14,40.1,40.14,23354.0,34.8294,34.8554,34.8207,34.8554,23354.0
2017-07-31 14:50:00,40.13,40.14,40.1,40.11,26386.0,34.8467,34.8554,34.8207,34.8294,26386.0
2017-07-31 14:55:00,40.11,40.12,40.08,40.09,32666.0,34.8294,34.8381,34.8033,34.812,32666.0
2017-07-31 15:00:00,40.09,40.11,40.08,40.1,67662.0,34.812,34.8294,34.8033,34.8207,67662.0
2017-07-31 15:05:00,40.1,40.1,40.07,40.08,28170.0,34.8207,34.8207,34.7946,34.8033,28170.0
2017-07-31 15:10:00,40.08,40.11,40.07,40.1,33776.0,34.8033,34.8294,34.7946,34.8207,33776.0
2017-07-31 15:15:00,40.09,40.1,40.09,40.1,26506.0,34.812,34.8207,34.812,34.8207,26506.0
2017-07-31 15:20:00,40.1,40.1,40.08,40.09,25732.0,34.8207,34.8207,34.8033,34.812,25732.0
2017-07-31 15:25:00,40.09,40.09,40.06,40.06,38910.0,34.812,34.812,34.786,34.786,38910.0
2017-07-31 15:30:00,40.07,40.09,40.06,40.09,50216.0,34.7946,34.812,34.786,34.812,50216.0
2017-07-31 15:35:00,40.09,40.09,40.07,40.07,41166.0,34.812,34.812,34.7946,34.7946,41166.0
2017-07-31 15:40:00,40.07,40.09,40.07,40.09,69038.0,34.7946,34.812,34.7946,34.812,69038.0
2017-07-31 15:45:00,40.08,40.09,40.07,40.08,70006.0,34.8033,34.812,34.7946,34.8033,70006.0
2017-07-31 15:50:00,40.07,40.07,39.98,40.01,183146.0,34.7946,34.7946,34.7165,34.7425,183146.0
2017-07-31 15:55:00,40.01,40.03,39.99,40.02,260652.0,34.7425,34.7599,34.7252,34.7512,260652.0
2017-08-01 09:30:00,40.31,40.31,40.03,40.06,58796.0,35.003,35.003,34.7599,34.786,58796.0
2017-08-01 09:35:00,40.06,40.21,40.06,40.15,13702.0,34.786,34.9162,34.786,34.8641,13702.0
2017-08-01 09:40:00,40.15,40.18,40.1,40.1,26740.0,34.8641,34.8902,34.8207,34.8207,26740.0
2017-08-01 09:45:00,40.12,40.12,40.05,40.11,12420.0,34.8381,34.8381,34.7773,34.8294,12420.0
2017-08-01 09:50:00,40.12,40.18,40.07,40.18,16842.0,34.8381,34.8902,34.7946,34.8902,16842.0
2017-08-01 09:55:00,40.16,40.24,40.15,40.21,20476.0,34.8728,34.9423,34.8641,34.9162,20476.0
2017-08-01 10:00:00,40.23,40.26,40.19,40.23,16500.0,34.9336,34.9596,34.8988,34.9336,16500.0
2017-08-01 10:05:00,40.21,40.23,40.15,40.2,35346.0,34.9162,34.9336,34.8641,34.9075,35346.0
2017-08-01 10:10:00,40.21,40.22,40.17,40.2,15502.0,34.9162,34.9249,34.8815,34.9075,15502.0
2017-08-01 10:15:00,40.2,40.22,40.16,40.18,20478.0,34.9075,34.9249,34.8728,34.8902,20478.0
2017-08-01 10:20:00,40.18,40.18,40.13,40.13,13374.0,34.8902,34.8902,34.8467,34.8467,13374.0
2017-08-01 10:25:00,40.12,40.16,40.1,40.12,13898.0,34.8381,34.8728,34.8207,34.8381,13898.0
2017-08-01 10:30:00,40.12,40.18,40.12,40.16,9714.0,34.8381,34.8902,34.8381,34.8728,9714.0
2017-08-01 10:35:00,40.18,40.21,40.16,40.19,7000.0,34.8902,34.9162,34.8728,34.8988,7000.0
2017-08-01 10:40:00,40.21,40.23,40.2,40.22,11266.0,34.9162,34.9336,34.9075,34.9249,11266.0
2017-08-01 10:45:00,40.23,40.33,40.21,40.33,20680.0,34.9336,35.0204,34.9162,35.0204,20680.0
2017-08-01 10:50:00,40.31,40.4,40.31,40.37,23582.0,35.003,35.0812,35.003,35.0551,23582.0
2017-08-01 10:55:00,40.35,40.4,40.23,40.23,77770.0,35.0378,35.0812,34.9336,34.9336,77770.0
2017-08-01 11:00:00,40.25,40.29,40.24,40.27,10956.0,34.9509,34.9857,34.9423,34.9683,10956.0
2017-08-01 11:05:00,40.28,40.32,40.27,40.28,11240.0,34.977,35.0117,34.9683,34.977,11240.0
2017-08-01 11:10:00,40.29,40.29,40.17,40.17,16858.0,34.9857,34.9857,34.8815,34.8815,16858.0
2017-08-01 11:15:00,40.2,40.22,40.17,40.18,18886.0,34.9075,34.9249,34.8815,34.8902,18886.0
2017-08-01 11:20:00,40.17,40.2,40.12,40.13,53472.0,34.8815,34.9075,34.8381,34.8467,53472.0
2017-08-01 11:25:00,40.13,40.14,40.07,40.09,34248.0,34.8467,34.8554,34.7946,34.812,34248.0
2017-08-01 11:30:00,40.09,40.2,40.09,40.15,12308.0,34.812,34.9075,34.812,34.8641,12308.0
2017-08-01 11:35:00,40.18,40.23,40.17,40.21,9000.0,34.8902,34.9336,34.8815,34.9162,9000.0
2017-08-01 11:40:00,40.21,40.22,40.13,40.13,25748.0,34.9162,34.9249,34.8467,34.8467,25748.0
2017-08-01 11:45:00,40.13,40.15,40.11,40.11,11716.0,34.8467,34.8641,34.8294,34.8294,11716.0
2017-08-01 11:50:00,40.11,40.14,40.1,40.13,12716.0,34.8294,34.8554,34.8207,34.8467,12716.0
2017-08-01 11:55:00,40.14,40.2,40.14,40.15,11818.0,34.8554,34.9075,34.8554,34.8641,11818.0
2017-08-01 12:00:00,40.14,40.16,40.1,40.12,8750.0,34.8554,34.8728,34.8207,34.8381,8750.0
2017-08-01 12:05:00,40.11,40.11,40.07,40.11,7656.0,34.8294,34.8294,34.7946,34.8294,7656.0
2017-08-01 12:10:00,40.1,40.13,40.1,40.11,12600.0,34.8207,34.8467,34.8207,34.8294,12600.0
2017-08-01 12:15:00,40.11,40.11,40.08,40.09,15906.0,34.8294,34.8294,34.8033,34.812,15906.0
2017-08-01 12:20:00,40.09,40.12,40.09,40.1,9660.0,34.812,34.8381,34.812,34.8207,9660.0
2017-08-01 12:25:00,40.1,40.1,40.06,40.1,25244.0,34.8207,34.8207,34.786,34.8207,25244.0
2017-08-01 12:30:00,40.09,40.11,40.07,40.09,8814.0,34.812,34.8294,34.7946,34.812,8814.0
2017-08-01 12:35:00,40.1,40.1,40.06,40.08,9400.0,34.8207,34.8207,34.786,34.8033,9400.0
2017-08-01 12:40:00,40.09,40.09,40.05,40.05,14190.0,34.812,34.812,34.7773,34.7773,14190.0
2017-08-01 12:45:00,40.05,40.09,40.03,40.09,9876.0,34.7773,34.812,34.7599,34.812,9876.0
2017-08-01 12:50:00,40.07,40.1,40.07,40.1,9000.0,34.7946,34.8207,34.7946,34.8207,9000.0
2017-08-01 12:55:00,40.11,40.13,40.08,40.08,10016.0,34.8294,34.8467,34.8033,34.8033,10016.0
2017-08-01 13:00:00,40.09,40.13,40.07,40.08,18606.0,34.812,34.8467,34.7946,34.8033,18606.0
2017-08-01 13:05:00,40.07,40.12,40.07,40.12,9982.0,34.7946,34.8381,34.7946,34.8381,9982.0
2017-08-01 13:10:00,40.1,40.1,40.06,40.08,8406.0,34.8207,34.8207,34.786,34.8033,8406.0
2017-08-01 13:15:00,40.08,40.1,40.07,40.09,8462.0,34.8033,34.8207,34.7946,34.812,8462.0
2017-08-01 13:20:00,40.09,40.13,40.09,40.13,11590.0,34.812,34.8467,34.812,34.8467,11590.0
2017-08-01 13:25:00,40.13,40.15,40.12,40.14,6800.0,34.8467,34.8641,34.8381,34.8554,6800.0
2017-08-01 13:30:00,40.17,40.2,40.17,40.2,4126.0,34.8815,34.9075,34.8815,34.9075,4126.0
2017-08-01 13:35:00,40.19,40.19,40.15,40.16,15938.0,34.8988,34.8988,34.8641,34.8728,15938.0
2017-08-01 13:40:00,40.16,40.19,40.16,40.19,8228.0,34.8728,34.8988,34.8728,34.8988,8228.0
2017-08-01 13:45:00,40.2,40.21,40.19,40.2,11770.0,34.9075,34.9162,34.8988,34.9075,11770.0
2017-08-01 13:50:00,40.19,40.2,40.17,40.19,10970.0,34.8988,34.9075,34.8815,34.8988,10970.0
2017-08-01 13:55:00,40.19,40.2,40.17,40.2,11976.0,34.8988,34.9075,34.8815,34.9075,11976.0
2017-08-01 14:00:00,40.2,40.2,40.17,40.17,11200.0,34.9075,34.9075,34.8815,34.8815,11200.0
2017-08-01 14:05:00,40.18,40.2,40.18,40.18,11060.0,34.8902,34.9075,34.8902,34.8902,11060.0
2017-08-01 14:10:00,40.18,40.18,40.15,40.16,12598.0,34.8902,34.8902,34.8641,34.8728,12598.0
2017-08-01 14:15:00,40.16,40.18,40.15,40.15,12226.0,34.8728,34.8902,34.8641,34.8641,12226.0
2017-08-01 14:20:00,40.14,40.14,40.03,40.03,36032.0,34.8554,34.8554,34.7599,34.7599,36032.0
2017-08-01 14:25:00,40.03,40.07,40.02,40.05,42000.0,34.7599,34.7946,34.7512,34.7773,42000.0
2017-08-01 14:30:00,40.05,40.09,40.05,40.08,6646.0,34.7773,34.812,34.7773,34.8033,6646.0
2017-08-01 14:35:00,40.08,40.13,40.08,40.11,7670.0,34.8033,34.8467,34.8033,34.8294,7670.0
2017-08-01 14:40:00,40.1,40.12,40.1,40.1,13784.0,34.8207,34.8381,34.8207,34.8207,13784.0
2017-08-01 14:45:00,40.1,40.1,40.08,40.08,11880.0,34.8207,34.8207,34.8033,34.8033,11880.0
2017-08-01 14:50:00,40.08,40.11,40.07,40.1,14144.0,34.8033,34.8294,34.7946,34.8207,14144.0
2017-08-01 14:55:00,40.1,40.13,40.1,40.13,11436.0,34.8207,34.8467,34.8207,34.8467,11436.0
2017-08-01 15:00:00,40.13,40.13,40.11,40.11,17124.0,34.8467,34.8467,34.8294,34.8294,17124.0
2017-08-01 15:05:00,40.12,40.14,40.12,40.13,22930.0,34.8381,34.8554,34.8381,34.8467,22930.0
2017-08-01 15:10:00,40.13,40.17,40.13,40.16,7802.0,34.8467,34.8815,34.8467,34.8728,7802.0
2017-08-01 15:15:00,40.15,40.18,40.13,40.17,22324.0,34.8641,34.8902,34.8467,34.8815,22324.0
2017-08-01 15:20:00,40.16,40.19,40.15,40.15,15800.0,34.8728,34.8988,34.8641,34.8641,15800.0
2017-08-01 15:25:00,40.15,40.17,40.14,40.15,11472.0,34.8641,34.8815,34.8554,34.8641,11472.0
2017-08-01 15:30:00,40.15,40.16,40.13,40.15,16600.0,34.8641,34.8728,34.8467,34.8641,16600.0
2017-08-01 15:35:00,40.15,40.18,40.15,40.15,34510.0,34.8641,34.8902,34.8641,34.8641,34510.0
2017-08-01 15:40:00,40.15,40.19,40.15,40.18,22828.0,34.8641,34.8988,34.8641,34.8902,22828.0
2017-08-01 15:45:00,40.18,40.19,40.13,40.13,47232.0,34.8902,34.8988,34.8467,34.8467,47232.0
2017-08-01 15:50:00,40.13,40.16,40.13,40.16,67298.0,34.8467,34.8728,34.8467,34.8728,67298.0
2017-08-01 15:55:00,40.16,40.2,40.13,40.17,111388.0,34.8728,34.9075,34.8467,34.8815,111388.0
2017-08-02 09:30:00,40.34,40.48,40.26,40.45,79664.0,35.0291,35.1507,34.9596,35.1246,79664.0
2017-08-02 09:35:00,40.43,40.55,40.41,40.48,100690.0,35.1072,35.2114,35.0899,35.1507,100690.0
2017-08-02 09:40:00,40.46,40.49,40.22,40.26,46320.0,35.1333,35.1593,34.9249,34.9596,46320.0
2017-08-02 09:45:00,40.26,40.34,40.22,40.32,66316.0,34.9596,35.0291,34.9249,35.0117,66316.0
2017-08-02 09:50:00,40.34,40.42,40.27,40.35,39662.0,35.0291,35.0986,34.9683,35.0378,39662.0
2017-08-02 09:55:00,40.35,40.36,40.17,40.21,34388.0,35.0378,35.0465,34.8815,34.9162,34388.0
2017-08-02 10:00:00,40.21,40.24,40.17,40.18,24794.0,34.9162,34.9423,34.8815,34.8902,24794.0
2017-08-02 10:05:00,40.19,40.24,40.19,40.23,23940.0,34.8988,34.9423,34.8988,34.9336,23940.0
2017-08-02 10:10:00,40.21,40.23,40.13,40.16,11856.0,34.9162,34.9336,34.8467,34.8728,11856.0
2017-08-02 10:15:00,40.18,40.18,40.03,40.07,13658.0,34.8902,34.8902,34.7599,34.7946,13658.0
2017-08-02 10:20:00,40.07,40.07,39.94,39.97,60976.0,34.7946,34.7946,34.6817,34.7078,60976.0
2017-08-02 10:25:00,39.97,40.02,39.92,39.95,39234.0,34.7078,34.7512,34.6644,34.6904,39234.0
2017-08-02 10:30:00,39.95,39.99,39.88,39.99,18108.0,34.6904,34.7252,34.6296,34.7252,18108.0
2017-08-02 10:35:00,40.01,40.06,39.95,39.98,21050.0,34.7425,34.786,34.6904,34.7165,21050.0
2017-08-02 10:40:00,39.99,39.99,39.71,39.73,62886.0,34.7252,34.7252,34.482,34.4994,62886.0
2017-08-02 10:45:00,39.7,39.82,39.7,39.79,20200.0,34.4733,34.5775,34.4733,34.5515,20200.0
2017-08-02 10:50:00,39.77,39.87,39.77,39.86,12820.0,34.5341,34.621,34.5341,34.6123,12820.0
2017-08-02 10:55:00,39.84,39.85,39.67,39.72,21022.0,34.5949,34.6036,34.4473,34.4907,21022.0
2017-08-02 11:00:00,39.74,39.78,39.59,39.62,35682.0,34.5081,34.5428,34.3778,34.4039,35682.0
2017-08-02 11:05:00,39.61,39.65,39.57,39.62,24842.0,34.3952,34.4299,34.3605,34.4039,24842.0
2017-08-02 11:10:00,39.63,39.72,39.6,39.69,11118.0,34.4126,34.4907,34.3865,34.4647,11118.0
2017-08-02 11:15:00,39.7,39.74,39.66,39.74,21990.0,34.4733,34.5081,34.4386,34.5081,21990.0
2017-08-02 11:20:00,39.74,39.87,39.72,39.87,24182.0,34.5081,34.621,34.4907,34.621,24182.0
2017-08-02 11:25:00,39.87,39.87,39.79,39.8,22578.0,34.621,34.621,34.5515,34.5602,22578.0
2017-08-02 11:30:00,39.82,39.87,39.8,39.81,11244.0,34.5775,34.621,34.5602,34.5689,11244.0
2017-08-02 11:35:00,39.81,39.93,39.77,39.92,15096.0,34.5689,34.6731,34.5341,34.6644,15096.0
2017-08-02 11:40:00,39.93,39.93,39.83,39.87,27252.0,34.6731,34.6731,34.5862,34.621,27252.0
2017-08-02 11:45:00,39.88,39.9,39.84,39.84,8308.0,34.6296,34.647,34.5949,34.5949,8308.0
2017-08-02 11:50:00,39.85,39.9,39.79,39.85,14156.0,34.6036,34.647,34.5515,34.6036,14156.0
2017-08-02 11:55:00,39.84,39.84,39.8,39.82,8692.0,34.5949,34.5949,34.5602,34.5775,8692.0
2017-08-02 12:00:00,39.83,39.85,39.81,39.81,12834.0,34.5862,34.6036,34.5689,34.5689,12834.0
2017-08-02 12:05:00,39.83,39.87,39.82,39.82,7096.0,34.5862,34.621,34.5775,34.5775,7096.0
2017-08-02 12:10:00,39.81,39.88,39.8,39.88,5276.0,34.5689,34.6296,34.5602,34.6296,5276.0
2017-08-02 12:15:00,39.88,39.92,39.82,39.92,11562.0,34.6296,34.6644,34.5775,34.6644,11562.0
2017-08-02 12:20:00,39.92,39.94,39.88,39.92,13478.0,34.6644,34.6817,34.6296,34.6644,13478.0
2017-08-02 12:25:00,39.94,39.94,39.85,39.88,15038.0,34.6817,34.6817,34.6036,34.6296,15038.0
2017-08-02 12:30:00,39.88,39.9,39.83,39.83,9200.0,34.6296,34.647,34.5862,34.5862,9200.0
2017-08-02 12:35:00,39.85,39.9,39.83,39.85,15708.0,34.6036,34.647,34.5862,34.6036,15708.0
2017-08-02 12:40:00,39.86,39.91,39.85,39.88,11550.0,34.6123,34.6557,34.6036,34.6296,11550.0
2017-08-02 12:45:00,39.88,39.92,39.85,39.86,11000.0,34.6296,34.6644,34.6036,34.6123,11000.0
2017-08-02 12:50:00,39.86,39.88,39.83,39.87,9936.0,34.6123,34.6296,34.5862,34.621,9936.0
2017-08-02 12:55:00,39.87,39.91,39.86,39.91,7000.0,34.621,34.6557,34.6123,34.6557,7000.0
2017-08-02 13:00:00,39.89,39.89,39.78,39.81,22868.0,34.6383,34.6383,34.5428,34.5689,22868.0
2017-08-02 13:05:00,39.81,39.85,39.76,39.78,17352.0,34.5689,34.6036,34.5254,34.5428,17352.0
2017-08-02 13:10:00,39.8,39.85,39.78,39.8,8262.0,34.5602,34.6036,34.5428,34.5602,8262.0
2017-08-02 13:15:00,39.82,39.85,39.82,39.83,2000.0,34.5775,34.6036,34.5775,34.5862,2000.0
2017-08-02 13:20:00,39.83,39.9,39.81,39.88,8326.0,34.5862,34.647,34.5689,34.6296,8326.0
2017-08-02 13:25:00,39.88,39.91,39.84,39.91,7058.0,34.6296,34.6557,34.5949,34.6557,7058.0
2017-08-02 13:30:00,39.88,39.92,39.84,39.92,16052.0,34.6296,34.6644,34.5949,34.6644,16052.0
2017-08-02 13:35:00,39.92,39.94,39.91,39.92,3940.0,34.6644,34.6817,34.6557,34.6644,3940.0
2017-08-02 13:40:00,39.94,40.02,39.93,40.02,16308.0,34.6817,34.7512,34.6731,34.7512,16308.0
2017-08-02 13:45:00,40.02,40.08,39.99,40.02,16206.0,34.7512,34.8033,34.7252,34.7512,16206.0
2017-08-02 13:50:00,40.02,40.07,40.0,40.02,6634.0,34.7512,34.7946,34.7339,34.7512,6634.0
2017-08-02 13:55:00,40.02,40.05,40.0,40.02,15556.0,34.7512,34.7773,34.7339,34.7512,15556.0
2017-08-02 14:00:00,40.04,40.07,40.01,40.04,12354.0,34.7686,34.7946,34.7425,34.7686,12354.0
2017-08-02 14:05:00,40.02,40.05,39.99,40.02,14680.0,34.7512,34.7773,34.7252,34.7512,14680.0
2017-08-02 14:10:00,40.01,40.02,39.99,39.99,5338.0,34.7425,34.7512,34.7252,34.7252,5338.0
2017-08-02 14:15:00,39.99,40.09,39.99,40.08,12030.0,34.7252,34.812,34.7252,34.8033,12030.0
2017-08-02 14:20:00,40.08,40.1,40.02,40.03,24312.0,34.8033,34.8207,34.7512,34.7599,24312.0
2017-08-02 14:25:00,40.02,40.12,40.02,40.08,11296.0,34.7512,34.8381,34.7512,34.8033,11296.0
2017-08-02 14:30:00,40.1,40.2,40.09,40.13,30112.0,34.8207,34.9075,34.812,34.8467,30112.0
2017-08-02 14:35:00,40.13,40.13,40.04,40.08,34668.0,34.8467,34.8467,34.7686,34.8033,34668.0
2017-08-02 14:40:00,40.08,40.09,40.06,40.09,11958.0,34.8033,34.812,34.786,34.812,11958.0
2017-08-02 14:45:00,40.09,40.1,40.05,40.06,18890.0,34.812,34.8207,34.7773,34.786,18890.0
2017-08-02 14:50:00,40.06,40.07,40.02,40.02,8494.0,34.786,34.7946,34.7512,34.7512,8494.0
2017-08-02 14:55:00,40.04,40.08,40.0,40.08,12706.0,34.7686,34.8033,34.7339,34.8033,12706.0
2017-08-02 15:00:00,40.07,40.1,40.03,40.07,16124.0,34.7946,34.8207,34.7599,34.7946,16124.0
2017-08-02 15:05:00,40.08,40.08,39.99,40.02,16966.0,34.8033,34.8033,34.7252,34.7512,16966.0
2017-08-02 15:10:00,40.02,40.05,39.99,39.99,23322.0,34.7512,34.7773,34.7252,34.7252,23322.0
2017-08-02 15:15:00,40.0,40.01,39.96,39.98,30182.0,34.7339,34.7425,34.6991,34.7165,30182.0
2017-08-02 15:20:00,39.96,39.97,39.93,39.95,19210.0,34.6991,34.7078,34.6731,34.6904,19210.0
2017-08-02 15:25:00,39.95,39.96,39.92,39.94,36808.0,34.6904,34.6991,34.6644,34.6817,36808.0
2017-08-02 15:30:00,39.94,39.94,39.87,39.88,26538.0,34.6817,34.6817,34.621,34.6296,26538.0
2017-08-02 15:35:00,39.87,39.89,39.83,39.86,50384.0,34.621,34.6383,34.5862,34.6123,50384.0
2017-08-02 15:40:00,39.85,39.87,39.84,39.84,32956.0,34.6036,34.621,34.5949,34.5949,32956.0
2017-08-02 15:45:00,39.85,39.88,39.85,39.88,39152.0,34.6036,34.6296,34.6036,34.6296,39152.0
2017-08-02 15:50:00,39.88,39.93,39.87,39.92,72644.0,34.6296,34.6731,34.621,34.6644,72644.0
2017-08-02 15:55:00,39.93,39.95,39.9,39.91,115884.0,34.6731,34.6904,34.647,34.6557,115884.0
2017-08-03 09:30:00,39.94,40.04,39.79,40.01,145436.0,34.6817,34.7686,34.5515,34.7425,145436.0
2017-08-03 09:35:00,40.03,40.09,39.87,40.06,46394.0,34.7599,34.812,34.621,34.786,46394.0
2017-08-03 09:40:00,40.09,40.19,40.07,40.17,59764.0,34.812,34.8988,34.7946,34.8815,59764.0
2017-08-03 09:45:00,40.17,40.19,40.07,40.1,38564.0,34.8815,34.8988,34.7946,34.8207,38564.0
2017-08-03 09:50:00,40.12,40.15,40.02,40.03,52930.0,34.8381,34.8641,34.7512,34.7599,52930.0
2017-08-03 09:55:00,40.02,40.05,39.95,40.03,77102.0,34.7512,34.7773,34.6904,34.7599,77102.0
2017-08-03 10:00:00,40.01,40.13,40.01,40.12,105136.0,34.7425,34.8467,34.7425,34.8381,105136.0
2017-08-03 10:05:00,40.12,40.12,40.01,40.04,64422.0,34.8381,34.8381,34.7425,34.7686,64422.0
2017-08-03 10:10:00,40.04,40.1,39.98,40.02,110336.0,34.7686,34.8207,34.7165,34.7512,110336.0
2017-08-03 10:15:00,40.02,40.1,40.0,40.01,48298.0,34.7512,34.8207,34.7339,34.7425,48298.0
2017-08-03 10:20:00,40.01,40.1,40.01,40.09,29820.0,34.7425,34.8207,34.7425,34.812,29820.0
2017-08-03 10:25:00,40.06,40.07,40.02,40.07,40038.0,34.786,34.7946,34.7512,34.7946,40038.0
2017-08-03 10:30:00,40.07,40.12,40.06,40.07,79644.0,34.7946,34.8381,34.786,34.7946,79644.0
2017-08-03 10:35:00,40.07,40.1,40.01,40.01,46050.0,34.7946,34.8207,34.7425,34.7425,46050.0
2017-08-03 10:40:00,40.01,40.1,39.99,40.09,42092.0,34.7425,34.8207,34.7252,34.812,42092.0
2017-08-03 10:45:00,40.09,40.11,40.02,40.06,46440.0,34.812,34.8294,34.7512,34.786,46440.0
2017-08-03 10:50:00,40.05,40.19,40.05,40.19,33862.0,34.7773,34.8988,34.7773,34.8988,33862.0
2017-08-03 10:55:00,40.18,40.18,40.05,40.06,39596.0,34.8902,34.8902,34.7773,34.786,39596.0
2017-08-03 11:00:00,40.05,40.09,40.04,40.06,33124.0,34.7773,34.812,34.7686,34.786,33124.0
2017-08-03 11:05:00,40.07,40.16,40.07,40.16,27500.0,34.7946,34.8728,34.7946,34.8728,27500.0
2017-08-03 11:10:00,40.16,40.17,40.1,40.11,44714.0,34.8728,34.8815,34.8207,34.8294,44714.0
2017-08-03 11:15:00,40.13,40.16,40.09,40.13,40798.0,34.8467,34.8728,34.812,34.8467,40798.0
2017-08-03 11:20:00,40.13,40.2,40.12,40.17,39488.0,34.8467,34.9075,34.8381,34.8815,39488.0
2017-08-03 11:25:00,40.17,40.19,40.1,40.13,146194.0,34.8815,34.8988,34.8207,34.8467,146194.0
2017-08-03 11:30:00,40.11,40.18,40.1,40.13,19962.0,34.8294,34.8902,34.8207,34.8467,19962.0
2017-08-03 11:35:00,40.15,40.19,40.13,40.18,22924.0,34.8641,34.8988,34.8467,34.8902,22924.0
2017-08-03 11:40:00,40.17,40.17,40.09,40.13,17768.0,34.8815,34.8815,34.812,34.8467,17768.0
2017-08-03 11:45:00,40.12,40.15,40.12,40.13,16016.0,34.8381,34.8641,34.8381,34.8467,16016.0
2017-08-03 11:50:00,40.13,40.15,40.11,40.12,19132.0,34.8467,34.8641,34.8294,34.8381,19132.0
2017-08-03 11:55:00,40.12,40.16,40.1,40.15,40840.0,34.8381,34.8728,34.8207,34.8641,40840.0
2017-08-03 12:00:00,40.16,40.25,40.15,40.19,31830.0,34.8728,34.9509,34.8641,34.8988,31830.0
2017-08-03 12:05:00,40.2,40.21,40.13,40.16,18546.0,34.9075,34.9162,34.8467,34.8728,18546.0
2017-08-03 12:10:00,40.15,40.21,40.15,40.21,23588.0,34.8641,34.9162,34.8641,34.9162,23588.0
2017-08-03 12:15:00,40.19,40.23,40.19,40.22,36836.0,34.8988,34.9336,34.8988,34.9249,36836.0
2017-08-03 12:20:00,40.23,40.24,40.16,40.2,50716.0,34.9336,34.9423,34.8728,34.9075,50716.0
2017-08-03 12:25:00,40.21,40.27,40.21,40.26,23842.0,34.9162,34.9683,34.9162,34.9596,23842.0
2017-08-03 12:30:00,40.24,40.29,40.2,40.21,28574.0,34.9423,34.9857,34.9075,34.9162,28574.0
2017-08-03 12:35:00,40.2,40.22,40.18,40.2,37574.0,34.9075,34.9249,34.8902,34.9075,37574.0
2017-08-03 12:40:00,40.2,40.21,40.17,40.21,36716.0,34.9075,34.9162,34.8815,34.9162,36716.0
2017-08-03 12:45:00,40.2,40.2,40.15,40.19,30004.0,34.9075,34.9075,34.8641,34.8988,30004.0
2017-08-03 12:50:00,40.18,40.24,40.18,40.22,34558.0,34.8902,34.9423,34.8902,34.9249,34558.0
2017-08-03 12:55:00,40.22,40.24,40.17,40.19,22238.0,34.9249,34.9423,34.8815,34.8988,22238.0
2017-08-03 13:00:00,40.19,40.2,40.16,40.17,34724.0,34.8988,34.9075,34.8728,34.8815,34724.0
2017-08-03 13:05:00,40.17,40.18,40.16,40.18,33934.0,34.8815,34.8902,34.8728,34.8902,33934.0
2017-08-03 13:10:00,40.17,40.17,40.13,40.14,43354.0,34.8815,34.8815,34.8467,34.8554,43354.0
2017-08-03 13:15:00,40.14,40.2,40.14,40.2,27552.0,34.8554,34.9075,34.8554,34.9075,27552.0
2017-08-03 13:20:00,40.19,40.19,40.13,40.13,30582.0,34.8988,34.8988,34.8467,34.8467,30582.0
2017-08-03 13:25:00,40.12,40.12,40.07,40.1,42320.0,34.8381,34.8381,34.7946,34.8207,42320.0
2017-08-03 13:30:00,40.1,40.13,40.09,40.12,18164.0,34.8207,34.8467,34.812,34.8381,18164.0
2017-08-03 13:35:00,40.1,40.12,40.1,40.1,14800.0,34.8207,34.8381,34.8207,34.8207,14800.0
2017-08-03 13:40:00,40.11,40.15,40.1,40.15,13352.0,34.8294,34.8641,34.8207,34.8641,13352.0
2017-08-03 13:45:00,40.15,40.16,40.12,40.13,23300.0,34.8641,34.8728,34.8381,34.8467,23300.0
2017-08-03 13:50:00,40.12,40.19,40.12,40.18,24748.0,34.8381,34.8988,34.8381,34.8902,24748.0
2017-08-03 13:55:00,40.18,40.19,40.15,40.16,26270.0,34.8902,34.8988,34.8641,34.8728,26270.0
2017-08-03 14:00:00,40.16,40.38,40.15,40.37,144076.0,34.8728,35.0638,34.8641,35.0551,144076.0
2017-08-03 14:05:00,40.38,40.42,40.32,40.33,68090.0,35.0638,35.0986,35.0117,35.0204,68090.0
2017-08-03 14:10:00,40.33,40.33,40.22,40.23,36078.0,35.0204,35.0204,34.9249,34.9336,36078.0
2017-08-03 14:15:00,40.24,40.31,40.23,40.27,35984.0,34.9423,35.003,34.9336,34.9683,35984.0
2017-08-03 14:20:00,40.29,40.31,40.26,40.31,31644.0,34.9857,35.003,34.9596,35.003,31644.0
2017-08-03 14:25:00,40.33,40.42,40.26,40.42,97546.0,35.0204,35.0986,34.9596,35.0986,97546.0
2017-08-03 14:30:00,40.42,40.5,40.36,40.38,95704.0,35.0986,35.168,35.0465,35.0638,95704.0
2017-08-03 14:35:00,40.39,40.47,40.38,40.45,32036.0,35.0725,35.142,35.0638,35.1246,32036.0
2017-08-03 14:40:00,40.46,40.47,40.38,40.38,22778.0,35.1333,35.142,35.0638,35.0638,22778.0
2017-08-03 14:45:00,40.39,40.42,40.32,40.32,39664.0,35.0725,35.0986,35.0117,35.0117,39664.0
2017-08-03 14:50:00,40.33,40.35,40.3,40.32,167032.0,35.0204,35.0378,34.9944,35.0117,167032.0
2017-08-03 14:55:00,40.31,40.35,40.31,40.33,17766.0,35.003,35.0378,35.003,35.0204,17766.0
2017-08-03 15:00:00,40.33,40.36,40.32,40.34,36312.0,35.0204,35.0465,35.0117,35.0291,36312.0
2017-08-03 15:05:00,40.33,40.37,40.32,40.34,47422.0,35.0204,35.0551,35.0117,35.0291,47422.0
2017-08-03 15:10:00,40.34,40.42,40.31,40.42,53362.0,35.0291,35.0986,35.003,35.0986,53362.0
2017-08-03 15:15:00,40.41,40.47,40.4,40.46,56386.0,35.0899,35.142,35.0812,35.1333,56386.0
2017-08-03 15:20:00,40.47,40.48,40.43,40.45,68066.0,35.142,35.1507,35.1072,35.1246,68066.0
2017-08-03 15:25:00,40.46,40.49,40.41,40.41,69466.0,35.1333,35.1593,35.0899,35.0899,69466.0
2017-08-03 15:30:00,40.42,40.42,40.25,40.34,116316.0,35.0986,35.0986,34.9509,35.0291,116316.0
2017-08-03 15:35:00,40.34,40.37,40.26,40.31,127874.0,35.0291,35.0551,34.9596,35.003,127874.0
2017-08-03 15:40:00,40.31,40.33,40.26,40.3,88412.0,35.003,35.0204,34.9596,34.9944,88412.0
2017-08-03 15:45:00,40.3,40.37,40.28,40.37,162284.0,34.9944,35.0551,34.977,35.0551,162284.0
2017-08-03 15:50:00,40.37,40.38,40.23,40.23,213338.0,35.0551,35.0638,34.9336,34.9336,213338.0
2017-08-03 15:55:00,40.23,40.41,40.19,40.39,376058.0,34.9336,35.0899,34.8988,35.0725,376058.0
2017-08-04 09:30:00,40.72,41.34,40.65,40.99,368904.0,35.3591,35.8974,35.2983,35.5935,368904.0
2017-08-04 09:35:00,40.98,41.4,40.41,40.87,357948.0,35.5848,35.9495,35.0899,35.4893,357948.0
2017-08-04 09:40:00,40.92,41.13,40.79,41.02,420874.0,35.5327,35.7151,35.4198,35.6196,420874.0
2017-08-04 09:45:00,41.0,41.21,40.96,41.02,216894.0,35.6022,35.7845,35.5675,35.6196,216894.0
2017-08-04 09:50:00,41.02,41.22,40.99,41.21,219932.0,35.6196,35.7932,35.5935,35.7845,219932.0
2017-08-04 09:55:00,41.21,41.44,41.12,41.33,160738.0,35.7845,35.9843,35.7064,35.8888,160738.0
2017-08-04 10:00:00,41.36,41.37,40.96,41.13,137458.0,35.9148,35.9235,35.5675,35.7151,137458.0
2017-08-04 10:05:00,41.14,41.19,41.02,41.12,119072.0,35.7238,35.7672,35.6196,35.7064,119072.0
2017-08-04 10:10:00,41.12,41.16,41.09,41.13,63356.0,35.7064,35.7411,35.6803,35.7151,63356.0
2017-08-04 10:15:00,41.12,41.4,41.02,41.35,133412.0,35.7064,35.9495,35.6196,35.9061,133412.0
2017-08-04 10:20:00,41.38,41.39,41.26,41.28,103830.0,35.9322,35.9409,35.828,35.8453,103830.0
2017-08-04 10:25:00,41.29,41.44,41.26,41.31,219542.0,35.854,35.9843,35.828,35.8714,219542.0
2017-08-04 10:30:00,41.32,41.43,41.21,41.39,101650.0,35.8801,35.9756,35.7845,35.9409,101650.0
2017-08-04 10:35:00,41.41,41.45,41.35,41.38,98694.0,35.9582,35.993,35.9061,35.9322,98694.0
2017-08-04 10:40:00,41.39,41.44,41.35,41.36,64334.0,35.9409,35.9843,35.9061,35.9148,64334.0
2017-08-04 10:45:00,41.36,41.45,41.36,41.44,71456.0,35.9148,35.993,35.9148,35.9843,71456.0
2017-08-04 10:50:00,41.44,41.48,41.31,41.42,143462.0,35.9843,36.019,35.8714,35.9669,143462.0
2017-08-04 10:55:00,41.43,41.49,41.4,41.47,68438.0,35.9756,36.0277,35.9495,36.0103,68438.0
2017-08-04 11:00:00,41.47,41.61,41.42,41.55,231432.0,36.0103,36.1319,35.9669,36.0798,231432.0
2017-08-04 11:05:00,41.56,41.62,41.41,41.41,80202.0,36.0885,36.1406,35.9582,35.9582,80202.0
2017-08-04 11:10:00,41.41,41.6,41.4,41.58,103886.0,35.9582,36.1232,35.9495,36.1058,103886.0
2017-08-04 11:15:00,41.59,41.7,41.59,41.69,85022.0,36.1145,36.21,36.1145,36.2014,85022.0
2017-08-04 11:20:00,41.69,41.7,41.6,41.63,90876.0,36.2014,36.21,36.1232,36.1493,90876.0
2017-08-04 11:25:00,41.62,41.66,41.56,41.62,77528.0,36.1406,36.1753,36.0885,36.1406,77528.0
2017-08-04 11:30:00,41.61,41.68,41.58,41.59,80640.0,36.1319,36.1927,36.1058,36.1145,80640.0
2017-08-04 11:35:00,41.61,41.63,41.56,41.58,77958.0,36.1319,36.1493,36.0885,36.1058,77958.0
2017-08-04 11:40:00,41.59,41.64,41.59,41.63,46012.0,36.1145,36.1579,36.1145,36.1493,46012.0
2017-08-04 11:45:00,41.63,41.68,41.58,41.6,60508.0,36.1493,36.1927,36.1058,36.1232,60508.0
2017-08-04 11:50:00,41.59,41.73,41.59,41.71,112066.0,36.1145,36.2361,36.1145,36.2187,112066.0
2017-08-04 11:55:00,41.71,41.75,41.6,41.75,61042.0,36.2187,36.2535,36.1232,36.2535,61042.0
2017-08-04 12:00:00,41.75,41.76,41.63,41.64,64572.0,36.2535,36.2621,36.1493,36.1579,64572.0
2017-08-04 12:05:00,41.64,41.7,41.63,41.7,34832.0,36.1579,36.21,36.1493,36.21,34832.0
2017-08-04 12:10:00,41.7,41.72,41.62,41.65,65714.0,36.21,36.2274,36.1406,36.1666,65714.0
2017-08-04 12:15:00,41.66,41.71,41.61,41.66,76080.0,36.1753,36.2187,36.1319,36.1753,76080.0
2017-08-04 12:20:00,41.66,41.69,41.65,41.67,33794.0,36.1753,36.2014,36.1666,36.184,33794.0
2017-08-04 12:25:00,41.67,41.69,41.63,41.66,54096.0,36.184,36.2014,36.1493,36.1753,54096.0
2017-08-04 12:30:00,41.65,41.72,41.6,41.67,127430.0,36.1666,36.2274,36.1232,36.184,127430.0
2017-08-04 12:35:00,41.67,41.67,41.35,41.42,108128.0,36.184,36.184,35.9061,35.9669,108128.0
2017-08-04 12:40:00,41.42,41.42,41.31,41.31,54622.0,35.9669,35.9669,35.8714,35.8714,54622.0
2017-08-04 12:45:00,41.3,41.32,41.27,41.32,31356.0,35.8627,35.8801,35.8367,35.8801,31356.0
2017-08-04 12:50:00,41.31,41.43,41.23,41.23,70422.0,35.8714,35.9756,35.8019,35.8019,70422.0
2017-08-04 12:55:00,41.22,41.24,41.15,41.15,26798.0,35.7932,35.8106,35.7324,35.7324,26798.0
2017-08-04 13:00:00,41.18,41.18,41.03,41.05,39676.0,35.7585,35.7585,35.6282,35.6456,39676.0
2017-08-04 13:05:00,41.05,41.09,41.02,41.07,38306.0,35.6456,35.6803,35.6196,35.663,38306.0
2017-08-04 13:10:00,41.07,41.12,40.99,41.12,97138.0,35.663,35.7064,35.5935,35.7064,97138.0
2017-08-04 13:15:00,41.12,41.13,41.04,41.06,33556.0,35.7064,35.7151,35.6369,35.6543,33556.0
2017-08-04 13:20:00,41.07,41.08,41.02,41.02,25586.0,35.663,35.6717,35.6196,35.6196,25586.0
2017-08-04 13:25:00,41.02,41.02,40.94,40.96,38714.0,35.6196,35.6196,35.5501,35.5675,38714.0
2017-08-04 13:30:00,40.99,41.08,40.97,41.06,63722.0,35.5935,35.6717,35.5761,35.6543,63722.0
2017-08-04 13:35:00,41.05,41.11,41.05,41.07,47720.0,35.6456,35.6977,35.6456,35.663,47720.0
2017-08-04 13:40:00,41.08,41.24,41.06,41.18,61088.0,35.6717,35.8106,35.6543,35.7585,61088.0
2017-08-04 13:45:00,41.17,41.19,41.11,41.19,40304.0,35.7498,35.7672,35.6977,35.7672,40304.0
2017-08-04 13:50:00,41.18,41.22,41.16,41.22,23582.0,35.7585,35.7932,35.7411,35.7932,23582.0
2017-08-04 13:55:00,41.22,41.25,41.2,41.21,131956.0,35.7932,35.8193,35.7759,35.7845,131956.0
2017-08-04 14:00:00,41.2,41.3,41.2,41.28,48600.0,35.7759,35.8627,35.7759,35.8453,48600.0
2017-08-04 14:05:00,41.29,41.35,41.27,41.33,46292.0,35.854,35.9061,35.8367,35.8888,46292.0
2017-08-04 14:10:00,41.33,41.44,41.31,41.43,57384.0,35.8888,35.9843,35.8714,35.9756,57384.0
2017-08-04 14:15:00,41.44,41.44,41.26,41.26,43176.0,35.9843,35.9843,35.828,35.828,43176.0
2017-08-04 14:20:00,41.26,41.26,41.19,41.23,55668.0,35.828,35.828,35.7672,35.8019,55668.0
2017-08-04 14:25:00,41.24,41.29,41.09,41.09,52402.0,35.8106,35.854,35.6803,35.6803,52402.0
2017-08-04 14:30:00,41.08,41.18,41.07,41.17,41836.0,35.6717,35.7585,35.663,35.7498,41836.0
2017-08-04 14:35:00,41.17,41.19,41.14,41.19,31028.0,35.7498,35.7672,35.7238,35.7672,31028.0
2017-08-04 14:40:00,41.19,41.22,41.17,41.21,53204.0,35.7672,35.7932,35.7498,35.7845,53204.0
2017-08-04 14:45:00,41.21,41.27,41.21,41.24,34646.0,35.7845,35.8367,35.7845,35.8106,34646.0
2017-08-04 14:50:00,41.24,41.29,41.2,41.2,39090.0,35.8106,35.854,35.7759,35.7759,39090.0
2017-08-04 14:55:00,41.2,41.26,41.2,41.24,26946.0,35.7759,35.828,35.7759,35.8106,26946.0
2017-08-04 15:00:00,41.24,41.26,41.22,41.26,39722.0,35.8106,35.828,35.7932,35.828,39722.0
2017-08-04 15:05:00,41.25,41.36,41.24,41.34,73944.0,35.8193,35.9148,35.8106,35.8974,73944.0
2017-08-04 15:10:00,41.34,41.35,41.29,41.3,117756.0,35.8974,35.9061,35.854,35.8627,117756.0
2017-08-04 15:15:00,41.31,41.36,41.27,41.27,53434.0,35.8714,35.9148,35.8367,35.8367,53434.0
2017-08-04 15:20:00,41.28,41.41,41.27,41.38,72222.0,35.8453,35.9582,35.8367,35.9322,72222.0
2017-08-04 15:25:00,41.38,41.38,41.27,41.33,66430.0,35.9322,35.9322,35.8367,35.8888,66430.0
2017-08-04 15:30:00,41.33,41.42,41.28,41.41,99958.0,35.8888,35.9669,35.8453,35.9582,99958.0
2017-08-04 15:35:00,41.42,41.42,41.31,41.41,134988.0,35.9669,35.9669,35.8714,35.9582,134988.0
2017-08-04 15:40:00,41.4,41.54,41.4,41.54,220290.0,35.9495,36.0711,35.9495,36.0711,220290.0
2017-08-04 15:45:00,41.54,41.56,41.49,41.56,210894.0,36.0711,36.0885,36.0277,36.0885,210894.0
2017-08-04 15:50:00,41.56,41.67,41.56,41.63,327536.0,36.0885,36.184,36.0885,36.1493,327536.0
2017-08-04 15:55:00,41.63,41.92,41.63,41.74,751648.0,36.1493,36.4011,36.1493,36.2448,751648.0
2017-08-07 09:30:00,41.82,41.99,41.74,41.95,115562.0,36.3142,36.4619,36.2448,36.4271,115562.0
2017-08-07 09:35:00,41.95,41.97,41.56,41.6,47090.0,36.4271,36.4445,36.0885,36.1232,47090.0
2017-08-07 09:40:00,41.6,41.63,41.51,41.58,42966.0,36.1232,36.1493,36.0451,36.1058,42966.0
2017-08-07 09:45:00,41.62,41.79,41.6,41.7,24868.0,36.1406,36.2882,36.1232,36.21,24868.0
2017-08-07 09:50:00,41.71,41.76,41.69,41.74,20512.0,36.2187,36.2621,36.2014,36.2448,20512.0
2017-08-07 09:55:00,41.77,41.89,41.77,41.84,19010.0,36.2708,36.375,36.2708,36.3316,19010.0
2017-08-07 10:00:00,41.81,41.9,41.81,41.9,21730.0,36.3056,36.3837,36.3056,36.3837,21730.0
2017-08-07 10:05:00,41.89,41.95,41.88,41.88,17042.0,36.375,36.4271,36.3663,36.3663,17042.0
2017-08-07 10:10:00,41.87,41.93,41.86,41.88,23544.0,36.3577,36.4098,36.349,36.3663,23544.0
2017-08-07 10:15:00,41.88,41.93,41.87,41.9,12954.0,36.3663,36.4098,36.3577,36.3837,12954.0
2017-08-07 10:20:00,41.9,41.92,41.88,41.88,17960.0,36.3837,36.4011,36.3663,36.3663,17960.0
2017-08-07 10:25:00,41.88,41.96,41.85,41.94,26384.0,36.3663,36.4358,36.3403,36.4184,26384.0
2017-08-07 10:30:00,41.93,42.0,41.92,42.0,27026.0,36.4098,36.4705,36.4011,36.4705,27026.0
2017-08-07 10:35:00,41.98,42.08,41.95,42.03,45586.0,36.4532,36.54,36.4271,36.4966,45586.0
2017-08-07 10:40:00,42.02,42.05,41.9,41.9,57492.0,36.4879,36.514,36.3837,36.3837,57492.0
2017-08-07 10:45:00,41.88,41.96,41.88,41.95,13736.0,36.3663,36.4358,36.3663,36.4271,13736.0
2017-08-07 10:50:00,41.95,42.0,41.93,41.99,16010.0,36.4271,36.4705,36.4098,36.4619,16010.0
2017-08-07 10:55:00,41.98,41.98,41.9,41.95,16940.0,36.4532,36.4532,36.3837,36.4271,16940.0
2017-08-07 11:00:00,41.96,41.98,41.94,41.98,19620.0,36.4358,36.4532,36.4184,36.4532,19620.0
2017-08-07 11:05:00,41.96,41.97,41.93,41.95,23790.0,36.4358,36.4445,36.4098,36.4271,23790.0
2017-08-07 11:10:00,41.97,42.06,41.97,42.04,21096.0,36.4445,36.5226,36.4445,36.5053,21096.0
2017-08-07 11:15:00,42.04,42.05,42.0,42.02,18500.0,36.5053,36.514,36.4705,36.4879,18500.0
2017-08-07 11:20:00,42.02,42.13,42.02,42.11,50688.0,36.4879,36.5834,36.4879,36.5661,50688.0
2017-08-07 11:25:00,42.13,42.21,42.13,42.21,34756.0,36.5834,36.6529,36.5834,36.6529,34756.0
2017-08-07 11:30:00,42.21,42.23,42.15,42.15,23280.0,36.6529,36.6703,36.6008,36.6008,23280.0
2017-08-07 11:35:00,42.15,42.23,42.15,42.23,26212.0,36.6008,36.6703,36.6008,36.6703,26212.0
2017-08-07 11:40:00,42.23,42.24,42.13,42.14,26360.0,36.6703,36.6789,36.5834,36.5921,26360.0
2017-08-07 11:45:00,42.14,42.16,42.1,42.11,23860.0,36.5921,36.6095,36.5574,36.5661,23860.0
2017-08-07 11:50:00,42.11,42.12,42.06,42.06,19096.0,36.5661,36.5747,36.5226,36.5226,19096.0
2017-08-07 11:55:00,42.04,42.07,42.02,42.03,17248.0,36.5053,36.5313,36.4879,36.4966,17248.0
2017-08-07 12:00:00,42.04,42.1,42.04,42.1,22492.0,36.5053,36.5574,36.5053,36.5574,22492.0
2017-08-07 12:05:00,42.1,42.12,42.07,42.09,25546.0,36.5574,36.5747,36.5313,36.5487,25546.0
2017-08-07 12:10:00,42.08,42.18,42.08,42.17,22408.0,36.54,36.6268,36.54,36.6182,22408.0
2017-08-07 12:15:00,42.17,42.18,42.15,42.16,17458.0,36.6182,36.6268,36.6008,36.6095,17458.0
2017-08-07 12:20:00,42.16,42.22,42.15,42.22,35994.0,36.6095,36.6616,36.6008,36.6616,35994.0
2017-08-07 12:25:00,42.21,42.29,42.19,42.28,30850.0,36.6529,36.7224,36.6355,36.7137,30850.0
2017-08-07 12:30:00,42.3,42.35,42.26,42.29,85230.0,36.731,36.7745,36.6963,36.7224,85230.0
2017-08-07 12:35:00,42.3,42.34,42.27,42.33,50060.0,36.731,36.7658,36.705,36.7571,50060.0
2017-08-07 12:40:00,42.33,42.37,42.3,42.37,127066.0,36.7571,36.7918,36.731,36.7918,127066.0
2017-08-07 12:45:00,42.37,42.46,42.3,42.32,184922.0,36.7918,36.87,36.731,36.7484,184922.0
2017-08-07 12:50:00,42.31,42.33,42.24,42.31,32410.0,36.7397,36.7571,36.6789,36.7397,32410.0
2017-08-07 12:55:00,42.3,42.38,42.29,42.38,25444.0,36.731,36.8005,36.7224,36.8005,25444.0
2017-08-07 13:00:00,42.38,42.42,42.35,42.41,32002.0,36.8005,36.8352,36.7745,36.8266,32002.0
2017-08-07 13:05:00,42.42,42.43,42.38,42.42,32138.0,36.8352,36.8439,36.8005,36.8352,32138.0
2017-08-07 13:10:00,42.41,42.41,42.38,42.38,17068.0,36.8266,36.8266,36.8005,36.8005,17068.0
2017-08-07 13:15:00,42.39,42.39,42.29,42.32,22212.0,36.8092,36.8092,36.7224,36.7484,22212.0
2017-08-07 13:20:00,42.33,42.4,42.33,42.4,32262.0,36.7571,36.8179,36.7571,36.8179,32262.0
2017-08-07 13:25:00,42.4,42.43,42.38,42.4,19734.0,36.8179,36.8439,36.8005,36.8179,19734.0
2017-08-07 13:30:00,42.4,42.42,42.37,42.39,18948.0,36.8179,36.8352,36.7918,36.8092,18948.0
2017-08-07 13:35:00,42.4,42.41,42.33,42.35,16140.0,36.8179,36.8266,36.7571,36.7745,16140.0
2017-08-07 13:40:00,42.36,42.36,42.31,42.34,19664.0,36.7831,36.7831,36.7397,36.7658,19664.0
2017-08-07 13:45:00,42.34,42.4,42.33,42.39,30638.0,36.7658,36.8179,36.7571,36.8092,30638.0
2017-08-07 13:50:00,42.38,42.38,42.32,42.34,10202.0,36.8005,36.8005,36.7484,36.7658,10202.0
2017-08-07 13:55:00,42.34,42.34,42.3,42.34,21726.0,36.7658,36.7658,36.731,36.7658,21726.0
2017-08-07 14:00:00,42.34,42.37,42.33,42.35,23418.0,36.7658,36.7918,36.7571,36.7745,23418.0
2017-08-07 14:05:00,42.35,42.41,42.35,42.4,52670.0,36.7745,36.8266,36.7745,36.8179,52670.0
2017-08-07 14:10:00,42.39,42.47,42.38,42.44,50372.0,36.8092,36.8787,36.8005,36.8526,50372.0
2017-08-07 14:15:00,42.45,42.48,42.39,42.39,51502.0,36.8613,36.8873,36.8092,36.8092,51502.0
2017-08-07 14:20:00,42.39,42.4,42.34,42.38,21390.0,36.8092,36.8179,36.7658,36.8005,21390.0
2017-08-07 14:25:00,42.39,42.4,42.37,42.38,13184.0,36.8092,36.8179,36.7918,36.8005,13184.0
2017-08-07 14:30:00,42.38,42.38,42.35,42.38,24148.0,36.8005,36.8005,36.7745,36.8005,24148.0
2017-08-07 14:35:00,42.38,42.39,42.37,42.39,15858.0,36.8005,36.8092,36.7918,36.8092,15858.0
2017-08-07 14:40:00,42.4,42.44,42.38,42.44,32566.0,36.8179,36.8526,36.8005,36.8526,32566.0
2017-08-07 14:45:00,42.44,42.46,42.42,42.42,19768.0,36.8526,36.87,36.8352,36.8352,19768.0
2017-08-07 14:50:00,42.42,42.46,42.42,42.45,23474.0,36.8352,36.87,36.8352,36.8613,23474.0
2017-08-07 14:55:00,42.45,42.45,42.38,42.4,43284.0,36.8613,36.8613,36.8005,36.8179,43284.0
2017-08-07 15:00:00,42.4,42.42,42.4,42.41,31244.0,36.8179,36.8352,36.8179,36.8266,31244.0
2017-08-07 15:05:00,42.41,42.43,42.4,42.43,29908.0,36.8266,36.8439,36.8179,36.8439,29908.0
2017-08-07 15:10:00,42.43,42.44,42.35,42.35,37632.0,36.8439,36.8526,36.7745,36.7745,37632.0
2017-08-07 15:15:00,42.35,42.38,42.35,42.38,28430.0,36.7745,36.8005,36.7745,36.8005,28430.0
2017-08-07 15:20:00,42.38,42.38,42.35,42.36,101860.0,36.8005,36.8005,36.7745,36.7831,101860.0
2017-08-07 15:25:00,42.36,42.38,42.33,42.38,45222.0,36.7831,36.8005,36.7571,36.8005,45222.0
2017-08-07 15:30:00,42.38,42.39,42.35,42.37,169232.0,36.8005,36.8092,36.7745,36.7918,169232.0
2017-08-07 15:35:00,42.37,42.38,42.34,42.35,58688.0,36.7918,36.8005,36.7658,36.7745,58688.0
2017-08-07 15:40:00,42.35,42.39,42.34,42.38,68802.0,36.7745,36.8092,36.7658,36.8005,68802.0
2017-08-07 15:45:00,42.38,42.41,42.38,42.39,70014.0,36.8005,36.8266,36.8005,36.8092,70014.0
2017-08-07 15:50:00,42.39,42.45,42.36,42.45,193928.0,36.8092,36.8613,36.7831,36.8613,193928.0
2017-08-07 15:55:00,42.44,42.52,42.42,42.49,447998.0,36.8526,36.9221,36.8352,36.896,447998.0
2017-08-08 09:30:00,42.47,42.48,42.24,42.3,77530.0,36.8787,36.8873,36.6789,36.731,77530.0
2017-08-08 09:35:00,42.3,42.31,42.13,42.2,36884.0,36.731,36.7397,36.5834,36.6442,36884.0
2017-08-08 09:40:00,42.2,42.24,42.12,42.19,28824.0,36.6442,36.6789,36.5747,36.6355,28824.0
2017-08-08 09:45:00,42.18,42.33,42.13,42.27,46918.0,36.6268,36.7571,36.5834,36.705,46918.0
2017-08-08 09:50:00,42.26,42.42,42.26,42.42,62764.0,36.6963,36.8352,36.6963,36.8352,62764.0
2017-08-08 09:55:00,42.43,42.46,42.34,42.38,37054.0,36.8439,36.87,36.7658,36.8005,37054.0
2017-08-08 10:00:00,42.4,42.44,42.38,42.42,28292.0,36.8179,36.8526,36.8005,36.8352,28292.0
2017-08-08 10:05:00,42.41,42.46,42.41,42.45,20570.0,36.8266,36.87,36.8266,36.8613,20570.0
2017-08-08 10:10:00,42.44,42.46,42.37,42.39,32674.0,36.8526,36.87,36.7918,36.8092,32674.0
2017-08-08 10:15:00,42.39,42.4,42.32,42.37,16332.0,36.8092,36.8179,36.7484,36.7918,16332.0
2017-08-08 10:20:00,42.38,42.42,42.35,42.42,12800.0,36.8005,36.8352,36.7745,36.8352,12800.0
2017-08-08 10:25:00,42.38,42.38,42.29,42.35,23722.0,36.8005,36.8005,36.7224,36.7745,23722.0
2017-08-08 10:30:00,42.35,42.41,42.35,42.41,27284.0,36.7745,36.8266,36.7745,36.8266,27284.0
2017-08-08 10:35:00,42.42,42.49,42.42,42.46,30852.0,36.8352,36.896,36.8352,36.87,30852.0
2017-08-08 10:40:00,42.46,42.49,42.45,42.49,22528.0,36.87,36.896,36.8613,36.896,22528.0
2017-08-08 10:45:00,42.49,42.49,42.43,42.43,19326.0,36.896,36.896,36.8439,36.8439,19326.0
2017-08-08 10:50:00,42.45,42.49,42.43,42.49,38380.0,36.8613,36.896,36.8439,36.896,38380.0
2017-08-08 10:55:00,42.48,42.54,42.48,42.51,30320.0,36.8873,36.9394,36.8873,36.9134,30320.0
2017-08-08 11:00:00,42.51,42.59,42.51,42.58,42036.0,36.9134,36.9829,36.9134,36.9742,42036.0
2017-08-08 11:05:00,42.58,42.71,42.58,42.7,84228.0,36.9742,37.0871,36.9742,37.0784,84228.0
2017-08-08 11:10:00,42.69,42.71,42.62,42.69,66066.0,37.0697,37.0871,37.0089,37.0697,66066.0
2017-08-08 11:15:00,42.7,42.74,42.68,42.73,66738.0,37.0784,37.1131,37.061,37.1044,66738.0
2017-08-08 11:20:00,42.73,42.77,42.71,42.73,18998.0,37.1044,37.1392,37.0871,37.1044,18998.0
2017-08-08 11:25:00,42.71,42.82,42.71,42.77,102670.0,37.0871,37.1826,37.0871,37.1392,102670.0
2017-08-08 11:30:00,42.79,42.84,42.77,42.79,24890.0,37.1565,37.2,37.1392,37.1565,24890.0
2017-08-08 11:35:00,42.79,42.85,42.72,42.72,40730.0,37.1565,37.2086,37.0958,37.0958,40730.0
2017-08-08 11:40:00,42.71,42.73,42.68,42.68,11448.0,37.0871,37.1044,37.061,37.061,11448.0
2017-08-08 11:45:00,42.7,42.79,42.69,42.76,22354.0,37.0784,37.1565,37.0697,37.1305,22354.0
2017-08-08 11:50:00,42.76,42.79,42.73,42.76,15188.0,37.1305,37.1565,37.1044,37.1305,15188.0
2017-08-08 11:55:00,42.74,42.82,42.73,42.81,15666.0,37.1131,37.1826,37.1044,37.1739,15666.0
2017-08-08 12:00:00,42.79,42.81,42.76,42.77,10804.0,37.1565,37.1739,37.1305,37.1392,10804.0
2017-08-08 12:05:00,42.79,42.83,42.75,42.81,14160.0,37.1565,37.1913,37.1218,37.1739,14160.0
2017-08-08 12:10:00,42.79,42.83,42.76,42.76,16930.0,37.1565,37.1913,37.1305,37.1305,16930.0
2017-08-08 12:15:00,42.77,42.84,42.76,42.82,27272.0,37.1392,37.2,37.1305,37.1826,27272.0
2017-08-08 12:20:00,42.8,42.81,42.76,42.79,14888.0,37.1652,37.1739,37.1305,37.1565,14888.0
2017-08-08 12:25:00,42.79,42.81,42.77,42.81,10806.0,37.1565,37.1739,37.1392,37.1739,10806.0
2017-08-08 12:30:00,42.8,42.81,42.77,42.8,13166.0,37.1652,37.1739,37.1392,37.1652,13166.0
2017-08-08 12:35:00,42.8,42.81,42.74,42.76,21336.0,37.1652,37.1739,37.1131,37.1305,21336.0
2017-08-08 12:40:00,42.74,42.8,42.73,42.78,54442.0,37.1131,37.1652,37.1044,37.1479,54442.0
2017-08-08 12:45:00,42.78,42.85,42.77,42.84,67508.0,37.1479,37.2086,37.1392,37.2,67508.0
2017-08-08 12:50:00,42.84,42.87,42.81,42.82,47550.0,37.2,37.226,37.1739,37.1826,47550.0
2017-08-08 12:55:00,42.83,42.87,42.82,42.82,129908.0,37.1913,37.226,37.1826,37.1826,129908.0
2017-08-08 13:00:00,42.82,42.85,42.77,42.79,127752.0,37.1826,37.2086,37.1392,37.1565,127752.0
2017-08-08 13:05:00,42.8,42.86,42.78,42.85,48622.0,37.1652,37.2173,37.1479,37.2086,48622.0
2017-08-08 13:10:00,42.85,42.89,42.84,42.86,73070.0,37.2086,37.2434,37.2,37.2173,73070.0
2017-08-08 13:15:00,42.85,42.93,42.85,42.93,68118.0,37.2086,37.2781,37.2086,37.2781,68118.0
2017-08-08 13:20:00,42.91,42.93,42.89,42.92,25100.0,37.2607,37.2781,37.2434,37.2694,25100.0
2017-08-08 13:25:00,42.92,42.97,42.88,42.92,219010.0,37.2694,37.3128,37.2347,37.2694,219010.0
2017-08-08 13:30:00,42.92,42.94,42.86,42.91,159030.0,37.2694,37.2868,37.2173,37.2607,159030.0
2017-08-08 13:35:00,42.91,42.95,42.89,42.91,135866.0,37.2607,37.2955,37.2434,37.2607,135866.0
2017-08-08 13:40:00,42.9,42.96,42.9,42.92,99744.0,37.2521,37.3042,37.2521,37.2694,99744.0
2017-08-08 13:45:00,42.92,42.93,42.79,42.85,74930.0,37.2694,37.2781,37.1565,37.2086,74930.0
2017-08-08 13:50:00,42.87,42.94,42.86,42.92,146184.0,37.226,37.2868,37.2173,37.2694,146184.0
2017-08-08 13:55:00,42.92,42.92,42.8,42.81,47288.0,37.2694,37.2694,37.1652,37.1739,47288.0
2017-08-08 14:00:00,42.81,42.83,42.78,42.81,106584.0,37.1739,37.1913,37.1479,37.1739,106584.0
2017-08-08 14:05:00,42.81,42.81,42.64,42.66,32994.0,37.1739,37.1739,37.0263,37.0437,32994.0
2017-08-08 14:10:00,42.67,42.71,42.66,42.67,17190.0,37.0523,37.0871,37.0437,37.0523,17190.0
2017-08-08 14:15:00,42.66,42.66,42.62,42.62,38222.0,37.0437,37.0437,37.0089,37.0089,38222.0
2017-08-08 14:20:00,42.61,42.62,42.57,42.58,47668.0,37.0002,37.0089,36.9655,36.9742,47668.0
2017-08-08 14:25:00,42.59,42.61,42.57,42.58,18830.0,36.9829,37.0002,36.9655,36.9742,18830.0
2017-08-08 14:30:00,42.59,42.66,42.59,42.65,19124.0,36.9829,37.0437,36.9829,37.035,19124.0
2017-08-08 14:35:00,42.63,42.66,42.63,42.65,11920.0,37.0176,37.0437,37.0176,37.035,11920.0
2017-08-08 14:40:00,42.65,42.72,42.63,42.63,32690.0,37.035,37.0958,37.0176,37.0176,32690.0
2017-08-08 14:45:00,42.63,42.64,42.59,42.6,43972.0,37.0176,37.0263,36.9829,36.9916,43972.0
2017-08-08 14:50:00,42.6,42.61,42.59,42.6,28568.0,36.9916,37.0002,36.9829,36.9916,28568.0
2017-08-08 14:55:00,42.6,42.62,42.59,42.61,12102.0,36.9916,37.0089,36.9829,37.0002,12102.0
2017-08-08 15:00:00,42.61,42.62,42.58,42.58,21480.0,37.0002,37.0089,36.9742,36.9742,21480.0
2017-08-08 15:05:00,42.57,42.57,42.51,42.52,47326.0,36.9655,36.9655,36.9134,36.9221,47326.0
2017-08-08 15:10:00,42.52,42.54,42.5,42.51,20032.0,36.9221,36.9394,36.9047,36.9134,20032.0
2017-08-08 15:15:00,42.52,42.55,42.49,42.55,29490.0,36.9221,36.9481,36.896,36.9481,29490.0
2017-08-08 15:20:00,42.56,42.57,42.45,42.45,21546.0,36.9568,36.9655,36.8613,36.8613,21546.0
2017-08-08 15:25:00,42.45,42.46,42.33,42.38,33068.0,36.8613,36.87,36.7571,36.8005,33068.0
2017-08-08 15:30:00,42.37,42.38,42.22,42.25,68138.0,36.7918,36.8005,36.6616,36.6876,68138.0
2017-08-08 15:35:00,42.25,42.25,42.15,42.23,73824.0,36.6876,36.6876,36.6008,36.6703,73824.0
2017-08-08 15:40:00,42.24,42.3,42.24,42.24,47172.0,36.6789,36.731,36.6789,36.6789,47172.0
2017-08-08 15:45:00,42.24,42.34,42.24,42.32,93600.0,36.6789,36.7658,36.6789,36.7484,93600.0
2017-08-08 15:50:00,42.32,42.34,42.26,42.3,73858.0,36.7484,36.7658,36.6963,36.731,73858.0
2017-08-08 15:55:00,42.3,42.33,42.27,42.31,131306.0,36.731,36.7571,36.705,36.7397,131306.0
2017-08-09 09:30:00,41.96,42.05,41.93,41.99,58302.0,36.4358,36.514,36.4098,36.4619,58302.0
2017-08-09 09:35:00,42.1,42.1,41.94,41.99,25294.0,36.5574,36.5574,36.4184,36.4619,25294.0
2017-08-09 09:40:00,42.0,42.1,41.72,41.75,42882.0,36.4705,36.5574,36.2274,36.2535,42882.0
2017-08-09 09:45:00,41.77,41.78,41.7,41.76,39538.0,36.2708,36.2795,36.21,36.2621,39538.0
2017-08-09 09:50:00,41.75,41.82,41.74,41.82,40080.0,36.2535,36.3142,36.2448,36.3142,40080.0
2017-08-09 09:55:00,41.82,41.91,41.82,41.87,21804.0,36.3142,36.3924,36.3142,36.3577,21804.0
2017-08-09 10:00:00,41.88,41.93,41.87,41.88,17538.0,36.3663,36.4098,36.3577,36.3663,17538.0
2017-08-09 10:05:00,41.89,41.95,41.84,41.87,22360.0,36.375,36.4271,36.3316,36.3577,22360.0
2017-08-09 10:10:00,41.88,41.89,41.76,41.85,35158.0,36.3663,36.375,36.2621,36.3403,35158.0
2017-08-09 10:15:00,41.85,41.94,41.84,41.85,43788.0,36.3403,36.4184,36.3316,36.3403,43788.0
2017-08-09 10:20:00,41.85,41.87,41.79,41.83,53252.0,36.3403,36.3577,36.2882,36.3229,53252.0
2017-08-09 10:25:00,41.83,41.85,41.74,41.79,36694.0,36.3229,36.3403,36.2448,36.2882,36694.0
2017-08-09 10:30:00,41.77,41.84,41.75,41.83,24176.0,36.2708,36.3316,36.2535,36.3229,24176.0
2017-08-09 10:35:00,41.84,41.93,41.83,41.92,24312.0,36.3316,36.4098,36.3229,36.4011,24312.0
2017-08-09 10:40:00,41.94,41.94,41.83,41.83,13798.0,36.4184,36.4184,36.3229,36.3229,13798.0
2017-08-09 10:45:00,41.85,41.85,41.76,41.78,19624.0,36.3403,36.3403,36.2621,36.2795,19624.0
2017-08-09 10:50:00,41.77,41.83,41.76,41.79,21478.0,36.2708,36.3229,36.2621,36.2882,21478.0
2017-08-09 10:55:00,41.81,41.81,41.72,41.72,16942.0,36.3056,36.3056,36.2274,36.2274,16942.0
2017-08-09 11:00:00,41.71,41.79,41.68,41.78,29070.0,36.2187,36.2882,36.1927,36.2795,29070.0
2017-08-09 11:05:00,41.8,41.8,41.71,41.71,14840.0,36.2969,36.2969,36.2187,36.2187,14840.0
2017-08-09 11:10:00,41.71,41.71,41.63,41.68,25924.0,36.2187,36.2187,36.1493,36.1927,25924.0
2017-08-09 11:15:00,41.69,41.72,41.62,41.63,16786.0,36.2014,36.2274,36.1406,36.1493,16786.0
2017-08-09 11:20:00,41.62,41.72,41.62,41.66,26032.0,36.1406,36.2274,36.1406,36.1753,26032.0
2017-08-09 11:25:00,41.66,41.68,41.6,41.63,22262.0,36.1753,36.1927,36.1232,36.1493,22262.0
2017-08-09 11:30:00,41.63,41.66,41.62,41.63,17442.0,36.1493,36.1753,36.1406,36.1493,17442.0
2017-08-09 11:35:00,41.63,41.72,41.63,41.71,14198.0,36.1493,36.2274,36.1493,36.2187,14198.0
2017-08-09 11:40:00,41.73,41.75,41.71,41.74,9530.0,36.2361,36.2535,36.2187,36.2448,9530.0
2017-08-09 11:45:00,41.74,41.76,41.69,41.74,17700.0,36.2448,36.2621,36.2014,36.2448,17700.0
2017-08-09 11:50:00,41.75,41.8,41.71,41.79,9538.0,36.2535,36.2969,36.2187,36.2882,9538.0
2017-08-09 11:55:00,41.79,41.85,41.78,41.85,11260.0,36.2882,36.3403,36.2795,36.3403,11260.0
2017-08-09 12:00:00,41.85,41.89,41.82,41.85,18930.0,36.3403,36.375,36.3142,36.3403,18930.0
2017-08-09 12:05:00,41.85,41.85,41.83,41.84,7222.0,36.3403,36.3403,36.3229,36.3316,7222.0
2017-08-09 12:10:00,41.87,41.91,41.86,41.91,10830.0,36.3577,36.3924,36.349,36.3924,10830.0
2017-08-09 12:15:00,41.92,41.93,41.89,41.9,9598.0,36.4011,36.4098,36.375,36.3837,9598.0
2017-08-09 12:20:00,41.91,41.99,41.9,41.99,11512.0,36.3924,36.4619,36.3837,36.4619,11512.0
2017-08-09 12:25:00,41.98,41.98,41.92,41.93,10306.0,36.4532,36.4532,36.4011,36.4098,10306.0
2017-08-09 12:30:00,41.91,41.92,41.89,41.91,19150.0,36.3924,36.4011,36.375,36.3924,19150.0
2017-08-09 12:35:00,41.91,41.95,41.91,41.93,15044.0,36.3924,36.4271,36.3924,36.4098,15044.0
2017-08-09 12:40:00,41.91,41.93,41.88,41.88,23068.0,36.3924,36.4098,36.3663,36.3663,23068.0
2017-08-09 12:45:00,41.89,41.91,41.87,41.87,7196.0,36.375,36.3924,36.3577,36.3577,7196.0
2017-08-09 12:50:00,41.85,41.85,41.82,41.83,11058.0,36.3403,36.3403,36.3142,36.3229,11058.0
2017-08-09 12:55:00,41.83,41.83,41.78,41.78,12608.0,36.3229,36.3229,36.2795,36.2795,12608.0
2017-08-09 13:00:00,41.79,41.81,41.77,41.81,12438.0,36.2882,36.3056,36.2708,36.3056,12438.0
2017-08-09 13:05:00,41.8,41.84,41.79,41.82,9950.0,36.2969,36.3316,36.2882,36.3142,9950.0
2017-08-09 13:10:00,41.81,41.84,41.81,41.84,8708.0,36.3056,36.3316,36.3056,36.3316,8708.0
2017-08-09 13:15:00,41.84,41.85,41.81,41.83,11214.0,36.3316,36.3403,36.3056,36.3229,11214.0
2017-08-09 13:20:00,41.85,41.9,41.85,41.87,7596.0,36.3403,36.3837,36.3403,36.3577,7596.0
2017-08-09 13:25:00,41.86,41.88,41.85,41.88,8686.0,36.349,36.3663,36.3403,36.3663,8686.0
2017-08-09 13:30:00,41.88,41.88,41.85,41.85,6196.0,36.3663,36.3663,36.3403,36.3403,6196.0
2017-08-09 13:35:00,41.86,41.86,41.83,41.84,8976.0,36.349,36.349,36.3229,36.3316,8976.0
2017-08-09 13:40:00,41.84,41.88,41.84,41.88,8832.0,36.3316,36.3663,36.3316,36.3663,8832.0
2017-08-09 13:45:00,41.86,41.87,41.83,41.84,11064.0,36.349,36.3577,36.3229,36.3316,11064.0
2017-08-09 13:50:00,41.85,41.87,41.83,41.87,13728.0,36.3403,36.3577,36.3229,36.3577,13728.0
2017-08-09 13:55:00,41.87,41.88,41.82,41.85,10336.0,36.3577,36.3663,36.3142,36.3403,10336.0
2017-08-09 14:00:00,41.85,41.86,41.81,41.81,6472.0,36.3403,36.349,36.3056,36.3056,6472.0
2017-08-09 14:05:00,41.82,41.82,41.77,41.77,12100.0,36.3142,36.3142,36.2708,36.2708,12100.0
2017-08-09 14:10:00,41.79,41.79,41.71,41.72,20988.0,36.2882,36.2882,36.2187,36.2274,20988.0
2017-08-09 14:15:00,41.73,41.73,41.67,41.69,26546.0,36.2361,36.2361,36.184,36.2014,26546.0
2017-08-09 14:20:00,41.67,41.72,41.66,41.71,25614.0,36.184,36.2274,36.1753,36.2187,25614.0
2017-08-09 14:25:00,41.71,41.71,41.66,41.67,11870.0,36.2187,36.2187,36.1753,36.184,11870.0
2017-08-09 14:30:00,41.66,41.68,41.63,41.63,15510.0,36.1753,36.1927,36.1493,36.1493,15510.0
2017-08-09 14:35:00,41.65,41.66,41.62,41.63,15986.0,36.1666,36.1753,36.1406,36.1493,15986.0
2017-08-09 14:40:00,41.63,41.66,41.58,41.6,34382.0,36.1493,36.1753,36.1058,36.1232,34382.0
2017-08-09 14:45:00,41.63,41.63,41.56,41.59,13516.0,36.1493,36.1493,36.0885,36.1145,13516.0
2017-08-09 14:50:00,41.6,41.63,41.58,41.61,20026.0,36.1232,36.1493,36.1058,36.1319,20026.0
2017-08-09 14:55:00,41.62,41.63,41.62,41.63,22682.0,36.1406,36.1493,36.1406,36.1493,22682.0
2017-08-09 15:00:00,41.63,41.66,41.62,41.63,13908.0,36.1493,36.1753,36.1406,36.1493,13908.0
2017-08-09 15:05:00,41.63,41.64,41.56,41.58,19092.0,36.1493,36.1579,36.0885,36.1058,19092.0
2017-08-09 15:10:00,41.58,41.64,41.58,41.63,13694.0,36.1058,36.1579,36.1058,36.1493,13694.0
2017-08-09 15:15:00,41.64,41.72,41.63,41.7,22100.0,36.1579,36.2274,36.1493,36.21,22100.0
2017-08-09 15:20:00,41.7,41.74,41.68,41.74,177880.0,36.21,36.2448,36.1927,36.2448,177880.0
2017-08-09 15:25:00,41.77,41.79,41.76,41.77,22000.0,36.2708,36.2882,36.2621,36.2708,22000.0
2017-08-09 15:30:00,41.77,41.77,41.72,41.73,33086.0,36.2708,36.2708,36.2274,36.2361,33086.0
2017-08-09 15:35:00,41.73,41.76,41.72,41.74,39370.0,36.2361,36.2621,36.2274,36.2448,39370.0
2017-08-09 15:40:00,41.76,41.77,41.75,41.77,32006.0,36.2621,36.2708,36.2535,36.2708,32006.0
2017-08-09 15:45:00,41.77,41.83,41.77,41.82,46428.0,36.2708,36.3229,36.2708,36.3142,46428.0
2017-08-09 15:50:00,41.82,41.84,41.77,41.79,93786.0,36.3142,36.3316,36.2708,36.2882,93786.0
2017-08-09 15:55:00,41.79,41.83,41.77,41.81,155870.0,36.2882,36.3229,36.2708,36.3056,155870.0
2017-08-10 09:30:00,41.48,41.63,41.19,41.32,61068.0,36.019,36.1493,35.7672,35.8801,61068.0
2017-08-10 09:35:00,41.34,41.47,41.34,41.4,41766.0,35.8974,36.0103,35.8974,35.9495,41766.0
2017-08-10 09:40:00,41.4,41.4,41.22,41.26,27874.0,35.9495,35.9495,35.7932,35.828,27874.0
2017-08-10 09:45:00,41.23,41.28,41.17,41.28,27676.0,35.8019,35.8453,35.7498,35.8453,27676.0
2017-08-10 09:50:00,41.27,41.34,41.25,41.32,21998.0,35.8367,35.8974,35.8193,35.8801,21998.0
2017-08-10 09:55:00,41.31,41.31,41.2,41.21,25628.0,35.8714,35.8714,35.7759,35.7845,25628.0
2017-08-10 10:00:00,41.21,41.23,40.97,40.99,61910.0,35.7845,35.8019,35.5761,35.5935,61910.0
2017-08-10 10:05:00,40.97,41.07,40.91,40.98,111582.0,35.5761,35.663,35.524,35.5848,111582.0
2017-08-10 10:10:00,40.99,41.0,40.9,40.94,30334.0,35.5935,35.6022,35.5154,35.5501,30334.0
2017-08-10 10:15:00,40.96,40.98,40.92,40.98,23750.0,35.5675,35.5848,35.5327,35.5848,23750.0
2017-08-10 10:20:00,40.97,41.08,40.96,41.01,79900.0,35.5761,35.6717,35.5675,35.6109,79900.0
2017-08-10 10:25:00,41.01,41.07,40.95,41.06,29544.0,35.6109,35.663,35.5588,35.6543,29544.0
2017-08-10 10:30:00,41.06,41.12,40.99,41.06,36922.0,35.6543,35.7064,35.5935,35.6543,36922.0
2017-08-10 10:35:00,41.04,41.12,41.02,41.08,11018.0,35.6369,35.7064,35.6196,35.6717,11018.0
2017-08-10 10:40:00,41.08,41.08,41.02,41.02,12476.0,35.6717,35.6717,35.6196,35.6196,12476.0
2017-08-10 10:45:00,41.03,41.06,41.0,41.0,22258.0,35.6282,35.6543,35.6022,35.6022,22258.0
2017-08-10 10:50:00,41.01,41.01,40.95,40.96,13346.0,35.6109,35.6109,35.5588,35.5675,13346.0
2017-08-10 10:55:00,40.95,41.05,40.95,40.99,17302.0,35.5588,35.6456,35.5588,35.5935,17302.0
2017-08-10 11:00:00,40.99,41.07,40.98,41.04,14964.0,35.5935,35.663,35.5848,35.6369,14964.0
2017-08-10 11:05:00,41.04,41.13,41.04,41.12,15080.0,35.6369,35.7151,35.6369,35.7064,15080.0
2017-08-10 11:10:00,41.13,41.13,41.09,41.09,20692.0,35.7151,35.7151,35.6803,35.6803,20692.0
2017-08-10 11:15:00,41.12,41.12,41.06,41.06,15932.0,35.7064,35.7064,35.6543,35.6543,15932.0
2017-08-10 11:20:00,41.07,41.09,40.99,40.99,16222.0,35.663,35.6803,35.5935,35.5935,16222.0
2017-08-10 11:25:00,40.96,41.04,40.96,41.04,18694.0,35.5675,35.6369,35.5675,35.6369,18694.0
2017-08-10 11:30:00,41.05,41.07,41.02,41.04,17028.0,35.6456,35.663,35.6196,35.6369,17028.0
2017-08-10 11:35:00,41.04,41.05,41.0,41.01,39624.0,35.6369,35.6456,35.6022,35.6109,39624.0
2017-08-10 11:40:00,41.01,41.02,40.94,40.94,21000.0,35.6109,35.6196,35.5501,35.5501,21000.0
2017-08-10 11:45:00,40.94,40.96,40.91,40.91,12086.0,35.5501,35.5675,35.524,35.524,12086.0
2017-08-10 11:50:00,40.91,40.91,40.85,40.87,15320.0,35.524,35.524,35.4719,35.4893,15320.0
2017-08-10 11:55:00,40.86,40.91,40.85,40.9,29948.0,35.4806,35.524,35.4719,35.5154,29948.0
2017-08-10 12:00:00,40.88,40.9,40.85,40.87,21702.0,35.498,35.5154,35.4719,35.4893,21702.0
2017-08-10 12:05:00,40.87,40.91,40.85,40.91,24768.0,35.4893,35.524,35.4719,35.524,24768.0
2017-08-10 12:10:00,40.91,40.95,40.9,40.92,7402.0,35.524,35.5588,35.5154,35.5327,7402.0
2017-08-10 12:15:00,40.93,40.94,40.85,40.9,13854.0,35.5414,35.5501,35.4719,35.5154,13854.0
2017-08-10 12:20:00,40.88,40.92,40.85,40.91,46658.0,35.498,35.5327,35.4719,35.524,46658.0
2017-08-10 12:25:00,40.92,40.94,40.91,40.91,13778.0,35.5327,35.5501,35.524,35.524,13778.0
2017-08-10 12:30:00,40.9,40.91,40.8,40.82,51924.0,35.5154,35.524,35.4285,35.4459,51924.0
2017-08-10 12:35:00,40.8,40.82,40.73,40.75,39372.0,35.4285,35.4459,35.3677,35.3851,39372.0
2017-08-10 12:40:00,40.74,40.79,40.74,40.77,12444.0,35.3764,35.4198,35.3764,35.4025,12444.0
2017-08-10 12:45:00,40.8,40.87,40.78,40.85,25560.0,35.4285,35.4893,35.4112,35.4719,25560.0
2017-08-10 12:50:00,40.83,40.88,40.79,40.85,13110.0,35.4546,35.498,35.4198,35.4719,13110.0
2017-08-10 12:55:00,40.85,40.87,40.83,40.86,13814.0,35.4719,35.4893,35.4546,35.4806,13814.0
2017-08-10 13:00:00,40.85,40.91,40.85,40.91,16710.0,35.4719,35.524,35.4719,35.524,16710.0
2017-08-10 13:05:00,40.93,40.93,40.87,40.88,8544.0,35.5414,35.5414,35.4893,35.498,8544.0
2017-08-10 13:10:00,40.88,40.88,40.85,40.85,6000.0,35.498,35.498,35.4719,35.4719,6000.0
2017-08-10 13:15:00,40.85,40.86,40.8,40.81,11408.0,35.4719,35.4806,35.4285,35.4372,11408.0
2017-08-10 13:20:00,40.81,40.88,40.81,40.85,17760.0,35.4372,35.498,35.4372,35.4719,17760.0
2017-08-10 13:25:00,40.85,40.87,40.83,40.85,9672.0,35.4719,35.4893,35.4546,35.4719,9672.0
2017-08-10 13:30:00,40.87,40.91,40.85,40.89,17438.0,35.4893,35.524,35.4719,35.5067,17438.0
2017-08-10 13:35:00,40.89,40.9,40.84,40.85,11926.0,35.5067,35.5154,35.4633,35.4719,11926.0
2017-08-10 13:40:00,40.85,40.85,40.79,40.79,10152.0,35.4719,35.4719,35.4198,35.4198,10152.0
2017-08-10 13:45:00,40.77,40.83,40.77,40.82,13624.0,35.4025,35.4546,35.4025,35.4459,13624.0
2017-08-10 13:50:00,40.83,40.87,40.81,40.87,21472.0,35.4546,35.4893,35.4372,35.4893,21472.0
2017-08-10 13:55:00,40.86,40.95,40.84,40.95,36938.0,35.4806,35.5588,35.4633,35.5588,36938.0
2017-08-10 14:00:00,40.94,40.95,40.88,40.91,30052.0,35.5501,35.5588,35.498,35.524,30052.0
2017-08-10 14:05:00,40.91,40.95,40.88,40.92,19288.0,35.524,35.5588,35.498,35.5327,19288.0
2017-08-10 14:10:00,40.91,40.97,40.9,40.95,23554.0,35.524,35.5761,35.5154,35.5588,23554.0
2017-08-10 14:15:00,40.96,41.02,40.94,41.02,34218.0,35.5675,35.6196,35.5501,35.6196,34218.0
2017-08-10 14:20:00,41.01,41.03,40.97,40.98,26500.0,35.6109,35.6282,35.5761,35.5848,26500.0
2017-08-10 14:25:00,41.01,41.01,40.96,40.99,24748.0,35.6109,35.6109,35.5675,35.5935,24748.0
2017-08-10 14:30:00,40.99,41.07,40.98,41.05,43652.0,35.5935,35.663,35.5848,35.6456,43652.0
2017-08-10 14:35:00,41.05,41.05,40.95,40.96,70142.0,35.6456,35.6456,35.5588,35.5675,70142.0
2017-08-10 14:40:00,40.96,41.01,40.93,41.0,37192.0,35.5675,35.6109,35.5414,35.6022,37192.0
2017-08-10 14:45:00,40.99,41.04,40.96,41.03,52786.0,35.5935,35.6369,35.5675,35.6282,52786.0
2017-08-10 14:50:00,41.02,41.04,40.96,40.97,23220.0,35.6196,35.6369,35.5675,35.5761,23220.0
2017-08-10 14:55:00,40.96,40.99,40.93,40.95,24770.0,35.5675,35.5935,35.5414,35.5588,24770.0
2017-08-10 15:00:00,40.95,40.99,40.93,40.95,29510.0,35.5588,35.5935,35.5414,35.5588,29510.0
2017-08-10 15:05:00,40.94,40.97,40.91,40.94,42518.0,35.5501,35.5761,35.524,35.5501,42518.0
2017-08-10 15:10:00,40.94,40.96,40.87,40.9,132002.0,35.5501,35.5675,35.4893,35.5154,132002.0
2017-08-10 15:15:00,40.88,40.88,40.82,40.86,66236.0,35.498,35.498,35.4459,35.4806,66236.0
2017-08-10 15:20:00,40.87,40.89,40.81,40.88,59410.0,35.4893,35.5067,35.4372,35.498,59410.0
2017-08-10 15:25:00,40.88,40.9,40.82,40.85,48296.0,35.498,35.5154,35.4459,35.4719,48296.0
2017-08-10 15:30:00,40.86,40.88,40.74,40.74,90724.0,35.4806,35.498,35.3764,35.3764,90724.0
2017-08-10 15:35:00,40.74,40.76,40.63,40.64,109330.0,35.3764,35.3938,35.2809,35.2896,109330.0
2017-08-10 15:40:00,40.64,40.67,40.6,40.62,120852.0,35.2896,35.3156,35.2549,35.2722,120852.0
2017-08-10 15:45:00,40.62,40.63,40.56,40.56,240872.0,35.2722,35.2809,35.2201,35.2201,240872.0
2017-08-10 15:50:00,40.56,40.7,40.56,40.67,220662.0,35.2201,35.3417,35.2201,35.3156,220662.0
2017-08-10 15:55:00,40.67,40.68,40.59,40.62,303768.0,35.3156,35.3243,35.2462,35.2722,303768.0
2017-08-11 09:30:00,40.7,40.99,40.69,40.94,99856.0,35.3417,35.5935,35.333,35.5501,99856.0
2017-08-11 09:35:00,40.9,40.93,40.71,40.79,71612.0,35.5154,35.5414,35.3504,35.4198,71612.0
2017-08-11 09:40:00,40.78,40.95,40.72,40.94,42336.0,35.4112,35.5588,35.3591,35.5501,42336.0
2017-08-11 09:45:00,40.95,40.98,40.85,40.97,38434.0,35.5588,35.5848,35.4719,35.5761,38434.0
2017-08-11 09:50:00,40.99,41.13,40.97,41.09,40048.0,35.5935,35.7151,35.5761,35.6803,40048.0
2017-08-11 09:55:00,41.09,41.17,41.01,41.17,38604.0,35.6803,35.7498,35.6109,35.7498,38604.0
2017-08-11 10:00:00,41.16,41.22,41.11,41.18,45654.0,35.7411,35.7932,35.6977,35.7585,45654.0
2017-08-11 10:05:00,41.18,41.32,41.18,41.27,33426.0,35.7585,35.8801,35.7585,35.8367,33426.0
2017-08-11 10:10:00,41.3,41.31,41.24,41.24,19574.0,35.8627,35.8714,35.8106,35.8106,19574.0
2017-08-11 10:15:00,41.24,41.34,41.24,41.27,33722.0,35.8106,35.8974,35.8106,35.8367,33722.0
2017-08-11 10:20:00,41.26,41.33,41.24,41.31,29366.0,35.828,35.8888,35.8106,35.8714,29366.0
2017-08-11 10:25:00,41.31,41.33,41.24,41.32,22306.0,35.8714,35.8888,35.8106,35.8801,22306.0
2017-08-11 10:30:00,41.34,41.36,41.26,41.33,21922.0,35.8974,35.9148,35.828,35.8888,21922.0
2017-08-11 10:35:00,41.33,41.33,41.2,41.26,23016.0,35.8888,35.8888,35.7759,35.828,23016.0
2017-08-11 10:40:00,41.26,41.29,41.21,41.24,36618.0,35.828,35.854,35.7845,35.8106,36618.0
2017-08-11 10:45:00,41.25,41.34,41.22,41.34,46886.0,35.8193,35.8974,35.7932,35.8974,46886.0
2017-08-11 10:50:00,41.31,41.31,41.24,41.26,15744.0,35.8714,35.8714,35.8106,35.828,15744.0
2017-08-11 10:55:00,41.25,41.25,41.15,41.15,61750.0,35.8193,35.8193,35.7324,35.7324,61750.0
2017-08-11 11:00:00,41.13,41.15,41.06,41.08,15136.0,35.7151,35.7324,35.6543,35.6717,15136.0
2017-08-11 11:05:00,41.09,41.12,41.08,41.08,12614.0,35.6803,35.7064,35.6717,35.6717,12614.0
2017-08-11 11:10:00,41.08,41.12,41.06,41.12,23132.0,35.6717,35.7064,35.6543,35.7064,23132.0
2017-08-11 11:15:00,41.1,41.17,41.09,41.09,10924.0,35.689,35.7498,35.6803,35.6803,10924.0
2017-08-11 11:20:00,41.09,41.09,40.99,41.05,19256.0,35.6803,35.6803,35.5935,35.6456,19256.0
2017-08-11 11:25:00,41.04,41.05,40.97,40.98,13478.0,35.6369,35.6456,35.5761,35.5848,13478.0
2017-08-11 11:30:00,41.01,41.09,41.0,41.09,8100.0,35.6109,35.6803,35.6022,35.6803,8100.0
2017-08-11 11:35:00,41.09,41.15,41.09,41.12,16126.0,35.6803,35.7324,35.6803,35.7064,16126.0
2017-08-11 11:40:00,41.12,41.13,41.08,41.13,12490.0,35.7064,35.7151,35.6717,35.7151,12490.0
2017-08-11 11:45:00,41.13,41.15,41.09,41.09,26868.0,35.7151,35.7324,35.6803,35.6803,26868.0
2017-08-11 11:50:00,41.1,41.13,41.09,41.12,10424.0,35.689,35.7151,35.6803,35.7064,10424.0
2017-08-11 11:55:00,41.13,41.16,41.12,41.13,18690.0,35.7151,35.7411,35.7064,35.7151,18690.0
2017-08-11 12:00:00,41.12,41.17,41.1,41.15,9592.0,35.7064,35.7498,35.689,35.7324,9592.0
2017-08-11 12:05:00,41.16,41.23,41.16,41.23,10112.0,35.7411,35.8019,35.7411,35.8019,10112.0
2017-08-11 12:10:00,41.22,41.24,41.21,41.22,7416.0,35.7932,35.8106,35.7845,35.7932,7416.0
2017-08-11 12:15:00,41.24,41.27,41.23,41.25,20292.0,35.8106,35.8367,35.8019,35.8193,20292.0
2017-08-11 12:20:00,41.27,41.34,41.27,41.33,13306.0,35.8367,35.8974,35.8367,35.8888,13306.0
2017-08-11 12:25:00,41.31,41.31,41.25,41.26,11162.0,35.8714,35.8714,35.8193,35.828,11162.0
2017-08-11 12:30:00,41.25,41.27,41.23,41.24,12294.0,35.8193,35.8367,35.8019,35.8106,12294.0
2017-08-11 12:35:00,41.24,41.27,41.24,41.26,5430.0,35.8106,35.8367,35.8106,35.828,5430.0
2017-08-11 12:40:00,41.26,41.3,41.26,41.29,10828.0,35.828,35.8627,35.828,35.854,10828.0
2017-08-11 12:45:00,41.29,41.34,41.28,41.31,9100.0,35.854,35.8974,35.8453,35.8714,9100.0
2017-08-11 12:50:00,41.31,41.32,41.3,41.3,9266.0,35.8714,35.8801,35.8627,35.8627,9266.0
2017-08-11 12:55:00,41.3,41.31,41.27,41.3,12878.0,35.8627,35.8714,35.8367,35.8627,12878.0
2017-08-11 13:00:00,41.3,41.34,41.29,41.33,46922.0,35.8627,35.8974,35.854,35.8888,46922.0
2017-08-11 13:05:00,41.34,41.34,41.32,41.34,9582.0,35.8974,35.8974,35.8801,35.8974,9582.0
2017-08-11 13:10:00,41.35,41.36,41.33,41.33,10004.0,35.9061,35.9148,35.8888,35.8888,10004.0
2017-08-11 13:15:00,41.33,41.34,41.29,41.29,10000.0,35.8888,35.8974,35.854,35.854,10000.0
2017-08-11 13:20:00,41.3,41.3,41.23,41.24,11308.0,35.8627,35.8627,35.8019,35.8106,11308.0
2017-08-11 13:25:00,41.23,41.27,41.21,41.21,21322.0,35.8019,35.8367,35.7845,35.7845,21322.0
2017-08-11 13:30:00,41.22,41.25,41.21,41.22,21032.0,35.7932,35.8193,35.7845,35.7932,21032.0
2017-08-11 13:35:00,41.22,41.22,41.16,41.17,12904.0,35.7932,35.7932,35.7411,35.7498,12904.0
2017-08-11 13:40:00,41.18,41.19,41.16,41.17,7778.0,35.7585,35.7672,35.7411,35.7498,7778.0
2017-08-11 13:45:00,41.18,41.26,41.18,41.24,13082.0,35.7585,35.828,35.7585,35.8106,13082.0
2017-08-11 13:50:00,41.24,41.24,41.22,41.23,7632.0,35.8106,35.8106,35.7932,35.8019,7632.0
2017-08-11 13:55:00,41.24,41.24,41.21,41.22,48444.0,35.8106,35.8106,35.7845,35.7932,48444.0
2017-08-11 14:00:00,41.2,41.21,41.19,41.19,10212.0,35.7759,35.7845,35.7672,35.7672,10212.0
2017-08-11 14:05:00,41.19,41.23,41.19,41.23,13000.0,35.7672,35.8019,35.7672,35.8019,13000.0
2017-08-11 14:10:00,41.23,41.29,41.23,41.27,15554.0,35.8019,35.854,35.8019,35.8367,15554.0
2017-08-11 14:15:00,41.27,41.29,41.24,41.24,13636.0,35.8367,35.854,35.8106,35.8106,13636.0
2017-08-11 14:20:00,41.25,41.26,41.2,41.2,12026.0,35.8193,35.828,35.7759,35.7759,12026.0
2017-08-11 14:25:00,41.19,41.2,41.17,41.19,9400.0,35.7672,35.7759,35.7498,35.7672,9400.0
2017-08-11 14:30:00,41.17,41.19,41.14,41.14,16462.0,35.7498,35.7672,35.7238,35.7238,16462.0
2017-08-11 14:35:00,41.13,41.14,41.08,41.1,18924.0,35.7151,35.7238,35.6717,35.689,18924.0
2017-08-11 14:40:00,41.1,41.16,41.1,41.15,15108.0,35.689,35.7411,35.689,35.7324,15108.0
2017-08-11 14:45:00,41.16,41.16,41.14,41.14,16490.0,35.7411,35.7411,35.7238,35.7238,16490.0
2017-08-11 14:50:00,41.15,41.18,41.09,41.1,20908.0,35.7324,35.7585,35.6803,35.689,20908.0
2017-08-11 14:55:00,41.11,41.13,41.08,41.09,21302.0,35.6977,35.7151,35.6717,35.6803,21302.0
2017-08-11 15:00:00,41.09,41.13,41.07,41.1,18808.0,35.6803,35.7151,35.663,35.689,18808.0
2017-08-11 15:05:00,41.1,41.11,41.08,41.08,16998.0,35.689,35.6977,35.6717,35.6717,16998.0
2017-08-11 15:10:00,41.08,41.1,41.03,41.03,21116.0,35.6717,35.689,35.6282,35.6282,21116.0
2017-08-11 15:15:00,41.03,41.06,40.99,41.01,25060.0,35.6282,35.6543,35.5935,35.6109,25060.0
2017-08-11 15:20:00,41.01,41.06,41.01,41.06,20000.0,35.6109,35.6543,35.6109,35.6543,20000.0
2017-08-11 15:25:00,41.07,41.13,41.05,41.07,20994.0,35.663,35.7151,35.6456,35.663,20994.0
2017-08-11 15:30:00,41.06,41.08,41.03,41.03,32372.0,35.6543,35.6717,35.6282,35.6282,32372.0
2017-08-11 15:35:00,41.03,41.12,41.02,41.12,37024.0,35.6282,35.7064,35.6196,35.7064,37024.0
2017-08-11 15:40:00,41.12,41.12,41.07,41.07,39986.0,35.7064,35.7064,35.663,35.663,39986.0
2017-08-11 15:45:00,41.07,41.12,41.07,41.1,51690.0,35.663,35.7064,35.663,35.689,51690.0
2017-08-11 15:50:00,41.1,41.14,41.1,41.1,65748.0,35.689,35.7238,35.689,35.689,65748.0
2017-08-11 15:55:00,41.1,41.13,41.08,41.1,123200.0,35.689,35.7151,35.6717,35.689,123200.0
2017-08-14 09:30:00,41.69,42.18,41.51,42.01,157874.0,36.2014,36.6268,36.0451,36.4792,157874.0
2017-08-14 09:35:00,42.03,42.09,41.9,42.09,51792.0,36.4966,36.5487,36.3837,36.5487,51792.0
2017-08-14 09:40:00,42.13,42.13,41.96,42.1,29594.0,36.5834,36.5834,36.4358,36.5574,29594.0
2017-08-14 09:45:00,42.1,42.2,42.06,42.13,36866.0,36.5574,36.6442,36.5226,36.5834,36866.0
2017-08-14 09:50:00,42.16,42.17,42.07,42.11,31758.0,36.6095,36.6182,36.5313,36.5661,31758.0
2017-08-14 09:55:00,42.12,42.19,42.12,42.17,24936.0,36.5747,36.6355,36.5747,36.6182,24936.0
2017-08-14 10:00:00,42.19,42.23,42.15,42.17,89648.0,36.6355,36.6703,36.6008,36.6182,89648.0
2017-08-14 10:05:00,42.18,42.22,42.11,42.14,46466.0,36.6268,36.6616,36.5661,36.5921,46466.0
2017-08-14 10:10:00,42.13,42.18,42.1,42.11,26640.0,36.5834,36.6268,36.5574,36.5661,26640.0
2017-08-14 10:15:00,42.11,42.15,42.08,42.1,45576.0,36.5661,36.6008,36.54,36.5574,45576.0
2017-08-14 10:20:00,42.1,42.14,42.08,42.13,32334.0,36.5574,36.5921,36.54,36.5834,32334.0
2017-08-14 10:25:00,42.13,42.17,42.13,42.13,12716.0,36.5834,36.6182,36.5834,36.5834,12716.0
2017-08-14 10:30:00,42.13,42.17,42.13,42.16,22334.0,36.5834,36.6182,36.5834,36.6095,22334.0
2017-08-14 10:35:00,42.15,42.22,42.09,42.17,42142.0,36.6008,36.6616,36.5487,36.6182,42142.0
2017-08-14 10:40:00,42.18,42.2,42.17,42.17,16286.0,36.6268,36.6442,36.6182,36.6182,16286.0
2017-08-14 10:45:00,42.17,42.2,42.17,42.19,24600.0,36.6182,36.6442,36.6182,36.6355,24600.0
2017-08-14 10:50:00,42.2,42.22,42.12,42.12,10020.0,36.6442,36.6616,36.5747,36.5747,10020.0
2017-08-14 10:55:00,42.11,42.12,42.01,42.02,16728.0,36.5661,36.5747,36.4792,36.4879,16728.0
2017-08-14 11:00:00,42.02,42.03,41.94,41.94,20254.0,36.4879,36.4966,36.4184,36.4184,20254.0
2017-08-14 11:05:00,41.94,41.99,41.94,41.99,21590.0,36.4184,36.4619,36.4184,36.4619,21590.0
2017-08-14 11:10:00,41.99,42.01,41.98,41.98,8400.0,36.4619,36.4792,36.4532,36.4532,8400.0
2017-08-14 11:15:00,41.98,41.98,41.91,41.97,15372.0,36.4532,36.4532,36.3924,36.4445,15372.0
2017-08-14 11:20:00,41.97,41.97,41.91,41.94,8600.0,36.4445,36.4445,36.3924,36.4184,8600.0
2017-08-14 11:25:00,41.94,41.96,41.93,41.95,13462.0,36.4184,36.4358,36.4098,36.4271,13462.0
2017-08-14 11:30:00,41.96,42.04,41.96,42.04,17270.0,36.4358,36.5053,36.4358,36.5053,17270.0
2017-08-14 11:35:00,42.06,42.07,42.02,42.07,98110.0,36.5226,36.5313,36.4879,36.5313,98110.0
2017-08-14 11:40:00,42.05,42.07,42.05,42.06,15640.0,36.514,36.5313,36.514,36.5226,15640.0
2017-08-14 11:45:00,42.06,42.13,42.05,42.12,6910.0,36.5226,36.5834,36.514,36.5747,6910.0
2017-08-14 11:50:00,42.11,42.12,42.08,42.11,8194.0,36.5661,36.5747,36.54,36.5661,8194.0
2017-08-14 11:55:00,42.09,42.12,42.08,42.11,28950.0,36.5487,36.5747,36.54,36.5661,28950.0
2017-08-14 12:00:00,42.12,42.24,42.12,42.2,134862.0,36.5747,36.6789,36.5747,36.6442,134862.0
2017-08-14 12:05:00,42.2,42.2,42.15,42.16,11656.0,36.6442,36.6442,36.6008,36.6095,11656.0
2017-08-14 12:10:00,42.16,42.16,42.13,42.13,6432.0,36.6095,36.6095,36.5834,36.5834,6432.0
2017-08-14 12:15:00,42.12,42.13,42.07,42.09,8822.0,36.5747,36.5834,36.5313,36.5487,8822.0
2017-08-14 12:20:00,42.1,42.12,42.08,42.09,64512.0,36.5574,36.5747,36.54,36.5487,64512.0
2017-08-14 12:25:00,42.11,42.13,42.08,42.1,12128.0,36.5661,36.5834,36.54,36.5574,12128.0
2017-08-14 12:30:00,42.1,42.15,42.09,42.15,6680.0,36.5574,36.6008,36.5487,36.6008,6680.0
2017-08-14 12:35:00,42.16,42.16,42.12,42.13,10214.0,36.6095,36.6095,36.5747,36.5834,10214.0
2017-08-14 12:40:00,42.15,42.15,42.11,42.11,3360.0,36.6008,36.6008,36.5661,36.5661,3360.0
2017-08-14 12:45:00,42.11,42.13,42.1,42.12,9100.0,36.5661,36.5834,36.5574,36.5747,9100.0
2017-08-14 12:50:00,42.12,42.13,42.1,42.1,9330.0,36.5747,36.5834,36.5574,36.5574,9330.0
2017-08-14 12:55:00,42.1,42.11,42.08,42.09,10404.0,36.5574,36.5661,36.54,36.5487,10404.0
2017-08-14 13:00:00,42.09,42.16,42.09,42.1,16274.0,36.5487,36.6095,36.5487,36.5574,16274.0
2017-08-14 13:05:00,42.1,42.16,42.09,42.16,4614.0,36.5574,36.6095,36.5487,36.6095,4614.0
2017-08-14 13:10:00,42.17,42.2,42.17,42.19,5414.0,36.6182,36.6442,36.6182,36.6355,5414.0
2017-08-14 13:15:00,42.19,42.2,42.16,42.16,6400.0,36.6355,36.6442,36.6095,36.6095,6400.0
2017-08-14 13:20:00,42.17,42.19,42.16,42.18,2700.0,36.6182,36.6355,36.6095,36.6268,2700.0
2017-08-14 13:25:00,42.18,42.18,42.15,42.16,9906.0,36.6268,36.6268,36.6008,36.6095,9906.0
2017-08-14 13:30:00,42.15,42.16,42.14,42.16,8080.0,36.6008,36.6095,36.5921,36.6095,8080.0
2017-08-14 13:35:00,42.15,42.17,42.14,42.17,4934.0,36.6008,36.6182,36.5921,36.6182,4934.0
2017-08-14 13:40:00,42.17,42.18,42.15,42.15,14970.0,36.6182,36.6268,36.6008,36.6008,14970.0
2017-08-14 13:45:00,42.15,42.17,42.1,42.12,10578.0,36.6008,36.6182,36.5574,36.5747,10578.0
2017-08-14 13:50:00,42.11,42.13,42.09,42.09,7982.0,36.5661,36.5834,36.5487,36.5487,7982.0
2017-08-14 13:55:00,42.1,42.12,42.1,42.12,7100.0,36.5574,36.5747,36.5574,36.5747,7100.0
2017-08-14 14:00:00,42.13,42.13,42.1,42.12,7996.0,36.5834,36.5834,36.5574,36.5747,7996.0
2017-08-14 14:05:00,42.13,42.13,42.1,42.12,11074.0,36.5834,36.5834,36.5574,36.5747,11074.0
2017-08-14 14:10:00,42.12,42.13,42.1,42.11,10616.0,36.5747,36.5834,36.5574,36.5661,10616.0
2017-08-14 14:15:00,42.1,42.1,42.04,42.05,16636.0,36.5574,36.5574,36.5053,36.514,16636.0
2017-08-14 14:20:00,42.06,42.1,42.05,42.09,7950.0,36.5226,36.5574,36.514,36.5487,7950.0
2017-08-14 14:25:00,42.08,42.08,42.06,42.07,4080.0,36.54,36.54,36.5226,36.5313,4080.0
2017-08-14 14:30:00,42.07,42.1,42.06,42.09,11300.0,36.5313,36.5574,36.5226,36.5487,11300.0
2017-08-14 14:35:00,42.08,42.09,42.05,42.06,7524.0,36.54,36.5487,36.514,36.5226,7524.0
2017-08-14 14:40:00,42.08,42.09,42.06,42.07,6760.0,36.54,36.5487,36.5226,36.5313,6760.0
2017-08-14 14:45:00,42.08,42.08,42.05,42.05,10864.0,36.54,36.54,36.514,36.514,10864.0
2017-08-14 14:50:00,42.06,42.06,41.99,42.02,12414.0,36.5226,36.5226,36.4619,36.4879,12414.0
2017-08-14 14:55:00,42.02,42.08,42.02,42.05,10760.0,36.4879,36.54,36.4879,36.514,10760.0
2017-08-14 15:00:00,42.06,42.07,42.01,42.02,21106.0,36.5226,36.5313,36.4792,36.4879,21106.0
2017-08-14 15:05:00,42.02,42.02,41.96,42.0,60490.0,36.4879,36.4879,36.4358,36.4705,60490.0
2017-08-14 15:10:00,41.99,41.99,41.97,41.99,7352.0,36.4619,36.4619,36.4445,36.4619,7352.0
2017-08-14 15:15:00,42.01,42.06,41.99,42.04,7692.0,36.4792,36.5226,36.4619,36.5053,7692.0
2017-08-14 15:20:00,42.05,42.05,42.02,42.02,12722.0,36.514,36.514,36.4879,36.4879,12722.0
2017-08-14 15:25:00,42.02,42.06,42.01,42.06,21232.0,36.4879,36.5226,36.4792,36.5226,21232.0
2017-08-14 15:30:00,42.06,42.08,42.05,42.06,59696.0,36.5226,36.54,36.514,36.5226,59696.0
2017-08-14 15:35:00,42.06,42.06,42.01,42.04,26920.0,36.5226,36.5226,36.4792,36.5053,26920.0
2017-08-14 15:40:00,42.03,42.04,42.01,42.01,26168.0,36.4966,36.5053,36.4792,36.4792,26168.0
2017-08-14 15:45:00,42.01,42.02,41.99,42.02,55950.0,36.4792,36.4879,36.4619,36.4879,55950.0
2017-08-14 15:50:00,42.02,42.08,42.02,42.03,84612.0,36.4879,36.54,36.4879,36.4966,84612.0
2017-08-14 15:55:00,42.04,42.06,42.0,42.01,171928.0,36.5053,36.5226,36.4705,36.4792,171928.0
2017-08-15 09:30:00,42.03,42.06,41.88,41.91,104518.0,36.4966,36.5226,36.3663,36.3924,104518.0
2017-08-15 09:35:00,41.91,41.92,41.82,41.88,32428.0,36.3924,36.4011,36.3142,36.3663,32428.0
2017-08-15 09:40:00,41.87,41.91,41.72,41.79,38088.0,36.3577,36.3924,36.2274,36.2882,38088.0
2017-08-15 09:45:00,41.76,41.78,41.65,41.71,79684.0,36.2621,36.2795,36.1666,36.2187,79684.0
2017-08-15 09:50:00,41.71,41.84,41.67,41.84,155558.0,36.2187,36.3316,36.184,36.3316,155558.0
2017-08-15 09:55:00,41.85,41.98,41.84,41.88,37354.0,36.3403,36.4532,36.3316,36.3663,37354.0
2017-08-15 10:00:00,41.88,41.88,41.79,41.79,67322.0,36.3663,36.3663,36.2882,36.2882,67322.0
2017-08-15 10:05:00,41.77,41.88,41.77,41.85,12306.0,36.2708,36.3663,36.2708,36.3403,12306.0
2017-08-15 10:10:00,41.84,41.88,41.82,41.84,15986.0,36.3316,36.3663,36.3142,36.3316,15986.0
2017-08-15 10:15:00,41.84,41.85,41.78,41.8,33554.0,36.3316,36.3403,36.2795,36.2969,33554.0
2017-08-15 10:20:00,41.8,41.85,41.77,41.82,40204.0,36.2969,36.3403,36.2708,36.3142,40204.0
2017-08-15 10:25:00,41.83,41.91,41.83,41.88,19760.0,36.3229,36.3924,36.3229,36.3663,19760.0
2017-08-15 10:30:00,41.87,41.87,41.77,41.78,15286.0,36.3577,36.3577,36.2708,36.2795,15286.0
2017-08-15 10:35:00,41.76,41.83,41.74,41.83,19756.0,36.2621,36.3229,36.2448,36.3229,19756.0
2017-08-15 10:40:00,41.82,41.91,41.82,41.91,9130.0,36.3142,36.3924,36.3142,36.3924,9130.0
2017-08-15 10:45:00,41.9,41.97,41.87,41.88,30222.0,36.3837,36.4445,36.3577,36.3663,30222.0
2017-08-15 10:50:00,41.85,41.92,41.85,41.88,43670.0,36.3403,36.4011,36.3403,36.3663,43670.0
2017-08-15 10:55:00,41.88,41.94,41.85,41.85,11642.0,36.3663,36.4184,36.3403,36.3403,11642.0
2017-08-15 11:00:00,41.87,41.87,41.82,41.84,10912.0,36.3577,36.3577,36.3142,36.3316,10912.0
2017-08-15 11:05:00,41.84,41.85,41.77,41.85,13198.0,36.3316,36.3403,36.2708,36.3403,13198.0
2017-08-15 11:10:00,41.85,41.86,41.83,41.85,7600.0,36.3403,36.349,36.3229,36.3403,7600.0
2017-08-15 11:15:00,41.85,41.9,41.84,41.88,23296.0,36.3403,36.3837,36.3316,36.3663,23296.0
2017-08-15 11:20:00,41.9,41.97,41.9,41.91,15002.0,36.3837,36.4445,36.3837,36.3924,15002.0
2017-08-15 11:25:00,41.89,41.94,41.88,41.93,16794.0,36.375,36.4184,36.3663,36.4098,16794.0
2017-08-15 11:30:00,41.92,41.99,41.92,41.99,16038.0,36.4011,36.4619,36.4011,36.4619,16038.0
2017-08-15 11:35:00,42.01,42.09,42.01,42.04,20472.0,36.4792,36.5487,36.4792,36.5053,20472.0
2017-08-15 11:40:00,42.04,42.06,41.97,42.0,14832.0,36.5053,36.5226,36.4445,36.4705,14832.0
2017-08-15 11:45:00,41.99,41.99,41.9,41.93,13720.0,36.4619,36.4619,36.3837,36.4098,13720.0
2017-08-15 11:50:00,41.94,41.96,41.92,41.94,42670.0,36.4184,36.4358,36.4011,36.4184,42670.0
2017-08-15 11:55:00,41.93,41.99,41.93,41.96,23818.0,36.4098,36.4619,36.4098,36.4358,23818.0
2017-08-15 12:00:00,41.95,42.02,41.95,42.02,16544.0,36.4271,36.4879,36.4271,36.4879,16544.0
2017-08-15 12:05:00,42.01,42.02,41.99,42.0,14744.0,36.4792,36.4879,36.4619,36.4705,14744.0
2017-08-15 12:10:00,42.0,42.0,41.96,41.99,30234.0,36.4705,36.4705,36.4358,36.4619,30234.0
2017-08-15 12:15:00,42.0,42.08,41.99,42.06,47398.0,36.4705,36.54,36.4619,36.5226,47398.0
2017-08-15 12:20:00,42.06,42.08,42.04,42.05,14418.0,36.5226,36.54,36.5053,36.514,14418.0
2017-08-15 12:25:00,42.05,42.05,42.03,42.05,9200.0,36.514,36.514,36.4966,36.514,9200.0
2017-08-15 12:30:00,42.05,42.05,42.03,42.04,17618.0,36.514,36.514,36.4966,36.5053,17618.0
2017-08-15 12:35:00,42.05,42.06,42.04,42.04,11714.0,36.514,36.5226,36.5053,36.5053,11714.0
2017-08-15 12:40:00,42.05,42.06,42.04,42.06,15600.0,36.514,36.5226,36.5053,36.5226,15600.0
2017-08-15 12:45:00,42.06,42.12,42.06,42.12,6204.0,36.5226,36.5747,36.5226,36.5747,6204.0
2017-08-15 12:50:00,42.12,42.12,42.08,42.08,14008.0,36.5747,36.5747,36.54,36.54,14008.0
2017-08-15 12:55:00,42.08,42.11,42.08,42.1,13416.0,36.54,36.5661,36.54,36.5574,13416.0
2017-08-15 13:00:00,42.1,42.1,42.01,42.02,16372.0,36.5574,36.5574,36.4792,36.4879,16372.0
2017-08-15 13:05:00,42.01,42.02,42.01,42.02,10582.0,36.4792,36.4879,36.4792,36.4879,10582.0
2017-08-15 13:10:00,42.02,42.06,42.02,42.06,6200.0,36.4879,36.5226,36.4879,36.5226,6200.0
2017-08-15 13:15:00,42.06,42.06,42.03,42.06,11844.0,36.5226,36.5226,36.4966,36.5226,11844.0
2017-08-15 13:20:00,42.05,42.08,42.05,42.07,5850.0,36.514,36.54,36.514,36.5313,5850.0
2017-08-15 13:25:00,42.06,42.07,42.04,42.06,10222.0,36.5226,36.5313,36.5053,36.5226,10222.0
2017-08-15 13:30:00,42.07,42.09,42.06,42.07,8064.0,36.5313,36.5487,36.5226,36.5313,8064.0
2017-08-15 13:35:00,42.08,42.08,42.02,42.05,19770.0,36.54,36.54,36.4879,36.514,19770.0
2017-08-15 13:40:00,42.06,42.07,42.03,42.03,12736.0,36.5226,36.5313,36.4966,36.4966,12736.0
2017-08-15 13:45:00,42.04,42.04,41.99,42.02,13940.0,36.5053,36.5053,36.4619,36.4879,13940.0
2017-08-15 13:50:00,42.04,42.04,41.99,41.99,14918.0,36.5053,36.5053,36.4619,36.4619,14918.0
2017-08-15 13:55:00,41.99,41.99,41.95,41.99,8056.0,36.4619,36.4619,36.4271,36.4619,8056.0
2017-08-15 14:00:00,41.98,41.99,41.96,41.97,76520.0,36.4532,36.4619,36.4358,36.4445,76520.0
2017-08-15 14:05:00,41.97,41.97,41.92,41.94,23224.0,36.4445,36.4445,36.4011,36.4184,23224.0
2017-08-15 14:10:00,41.94,41.95,41.92,41.92,53768.0,36.4184,36.4271,36.4011,36.4011,53768.0
2017-08-15 14:15:00,41.92,41.94,41.91,41.93,14084.0,36.4011,36.4184,36.3924,36.4098,14084.0
2017-08-15 14:20:00,41.93,41.93,41.91,41.92,6890.0,36.4098,36.4098,36.3924,36.4011,6890.0
2017-08-15 14:25:00,41.93,41.96,41.93,41.96,23150.0,36.4098,36.4358,36.4098,36.4358,23150.0
2017-08-15 14:30:00,41.95,42.0,41.95,41.99,19680.0,36.4271,36.4705,36.4271,36.4619,19680.0
2017-08-15 14:35:00,41.99,42.03,41.97,41.99,39112.0,36.4619,36.4966,36.4445,36.4619,39112.0
2017-08-15 14:40:00,41.99,42.04,41.99,42.02,12732.0,36.4619,36.5053,36.4619,36.4879,12732.0
2017-08-15 14:45:00,42.02,42.04,42.02,42.02,15866.0,36.4879,36.5053,36.4879,36.4879,15866.0
2017-08-15 14:50:00,42.02,42.04,42.02,42.02,14034.0,36.4879,36.5053,36.4879,36.4879,14034.0
2017-08-15 14:55:00,42.02,42.07,42.02,42.06,22236.0,36.4879,36.5313,36.4879,36.5226,22236.0
2017-08-15 15:00:00,42.06,42.07,42.06,42.07,14124.0,36.5226,36.5313,36.5226,36.5313,14124.0
2017-08-15 15:05:00,42.07,42.1,42.06,42.09,43374.0,36.5313,36.5574,36.5226,36.5487,43374.0
2017-08-15 15:10:00,42.1,42.13,42.09,42.13,22944.0,36.5574,36.5834,36.5487,36.5834,22944.0
2017-08-15 15:15:00,42.14,42.15,42.12,42.13,20532.0,36.5921,36.6008,36.5747,36.5834,20532.0
2017-08-15 15:20:00,42.13,42.14,42.09,42.1,39654.0,36.5834,36.5921,36.5487,36.5574,39654.0
2017-08-15 15:25:00,42.1,42.1,42.08,42.08,18828.0,36.5574,36.5574,36.54,36.54,18828.0
2017-08-15 15:30:00,42.08,42.12,42.08,42.12,29678.0,36.54,36.5747,36.54,36.5747,29678.0
2017-08-15 15:35:00,42.11,42.12,42.1,42.12,28832.0,36.5661,36.5747,36.5574,36.5747,28832.0
2017-08-15 15:40:00,42.12,42.16,42.12,42.15,35170.0,36.5747,36.6095,36.5747,36.6008,35170.0
2017-08-15 15:45:00,42.14,42.2,42.13,42.18,48702.0,36.5921,36.6442,36.5834,36.6268,48702.0
2017-08-15 15:50:00,42.18,42.22,42.12,42.13,136848.0,36.6268,36.6616,36.5747,36.5834,136848.0
2017-08-15 15:55:00,42.13,42.17,42.13,42.15,216594.0,36.5834,36.6182,36.5834,36.6008,216594.0
2017-08-16 09:30:00,42.2,42.35,42.15,42.25,118628.0,36.6442,36.7745,36.6008,36.6876,118628.0
2017-08-16 09:35:00,42.23,42.25,42.12,42.13,48380.0,36.6703,36.6876,36.5747,36.5834,48380.0
2017-08-16 09:40:00,42.13,42.16,42.05,42.13,16464.0,36.5834,36.6095,36.514,36.5834,16464.0
2017-08-16 09:45:00,42.17,42.2,42.06,42.15,31382.0,36.6182,36.6442,36.5226,36.6008,31382.0
2017-08-16 09:50:00,42.13,42.13,41.99,42.01,13814.0,36.5834,36.5834,36.4619,36.4792,13814.0
2017-08-16 09:55:00,42.02,42.05,42.01,42.01,7400.0,36.4879,36.514,36.4792,36.4792,7400.0
2017-08-16 10:00:00,42.01,42.09,42.01,42.08,12344.0,36.4792,36.5487,36.4792,36.54,12344.0
2017-08-16 10:05:00,42.05,42.13,42.05,42.13,5060.0,36.514,36.5834,36.514,36.5834,5060.0
2017-08-16 10:10:00,42.11,42.18,42.09,42.16,15244.0,36.5661,36.6268,36.5487,36.6095,15244.0
2017-08-16 10:15:00,42.18,42.23,42.16,42.2,6828.0,36.6268,36.6703,36.6095,36.6442,6828.0
2017-08-16 10:20:00,42.18,42.2,42.18,42.19,4546.0,36.6268,36.6442,36.6268,36.6355,4546.0
2017-08-16 10:25:00,42.19,42.21,42.18,42.19,18396.0,36.6355,36.6529,36.6268,36.6355,18396.0
2017-08-16 10:30:00,42.2,42.2,42.16,42.18,8086.0,36.6442,36.6442,36.6095,36.6268,8086.0
2017-08-16 10:35:00,42.18,42.24,42.18,42.24,10618.0,36.6268,36.6789,36.6268,36.6789,10618.0
2017-08-16 10:40:00,42.24,42.26,42.22,42.22,6726.0,36.6789,36.6963,36.6616,36.6616,6726.0
2017-08-16 10:45:00,42.24,42.32,42.24,42.29,7796.0,36.6789,36.7484,36.6789,36.7224,7796.0
2017-08-16 10:50:00,42.29,42.3,42.27,42.3,2364.0,36.7224,36.731,36.705,36.731,2364.0
2017-08-16 10:55:00,42.31,42.33,42.3,42.3,10708.0,36.7397,36.7571,36.731,36.731,10708.0
2017-08-16 11:00:00,42.27,42.3,42.27,42.27,15142.0,36.705,36.731,36.705,36.705,15142.0
2017-08-16 11:05:00,42.27,42.28,42.25,42.27,6790.0,36.705,36.7137,36.6876,36.705,6790.0
2017-08-16 11:10:00,42.27,42.27,42.24,42.24,6638.0,36.705,36.705,36.6789,36.6789,6638.0
2017-08-16 11:15:00,42.25,42.26,42.23,42.23,6800.0,36.6876,36.6963,36.6703,36.6703,6800.0
2017-08-16 11:20:00,42.23,42.24,42.2,42.23,6362.0,36.6703,36.6789,36.6442,36.6703,6362.0
2017-08-16 11:25:00,42.22,42.22,42.2,42.22,12890.0,36.6616,36.6616,36.6442,36.6616,12890.0
2017-08-16 11:30:00,42.23,42.25,42.22,42.24,11924.0,36.6703,36.6876,36.6616,36.6789,11924.0
2017-08-16 11:35:00,42.23,42.24,42.22,42.24,4294.0,36.6703,36.6789,36.6616,36.6789,4294.0
2017-08-16 11:40:00,42.23,42.27,42.23,42.26,8000.0,36.6703,36.705,36.6703,36.6963,8000.0
2017-08-16 11:45:00,42.27,42.28,42.26,42.26,8638.0,36.705,36.7137,36.6963,36.6963,8638.0
2017-08-16 11:50:00,42.26,42.27,42.23,42.24,10906.0,36.6963,36.705,36.6703,36.6789,10906.0
2017-08-16 11:55:00,42.23,42.3,42.23,42.28,46050.0,36.6703,36.731,36.6703,36.7137,46050.0
2017-08-16 12:00:00,42.27,42.3,42.27,42.27,24030.0,36.705,36.731,36.705,36.705,24030.0
2017-08-16 12:05:00,42.28,42.29,42.27,42.29,7260.0,36.7137,36.7224,36.705,36.7224,7260.0
2017-08-16 12:10:00,42.29,42.3,42.27,42.27,5024.0,36.7224,36.731,36.705,36.705,5024.0
2017-08-16 12:15:00,42.27,42.29,42.24,42.27,39888.0,36.705,36.7224,36.6789,36.705,39888.0
2017-08-16 12:20:00,42.26,42.33,42.26,42.31,14250.0,36.6963,36.7571,36.6963,36.7397,14250.0
2017-08-16 12:25:00,42.31,42.35,42.29,42.33,29086.0,36.7397,36.7745,36.7224,36.7571,29086.0
2017-08-16 12:30:00,42.33,42.38,42.3,42.31,25048.0,36.7571,36.8005,36.731,36.7397,25048.0
2017-08-16 12:35:00,42.33,42.35,42.3,42.35,10240.0,36.7571,36.7745,36.731,36.7745,10240.0
2017-08-16 12:40:00,42.35,42.38,42.34,42.35,13348.0,36.7745,36.8005,36.7658,36.7745,13348.0
2017-08-16 12:45:00,42.36,42.36,42.32,42.35,6350.0,36.7831,36.7831,36.7484,36.7745,6350.0
2017-08-16 12:50:00,42.34,42.34,42.24,42.24,32890.0,36.7658,36.7658,36.6789,36.6789,32890.0
2017-08-16 12:55:00,42.24,42.24,42.16,42.21,14262.0,36.6789,36.6789,36.6095,36.6529,14262.0
2017-08-16 13:00:00,42.2,42.22,42.18,42.2,7654.0,36.6442,36.6616,36.6268,36.6442,7654.0
2017-08-16 13:05:00,42.19,42.21,42.19,42.21,3854.0,36.6355,36.6529,36.6355,36.6529,3854.0
2017-08-16 13:10:00,42.22,42.22,42.09,42.09,20736.0,36.6616,36.6616,36.5487,36.5487,20736.0
2017-08-16 13:15:00,42.1,42.14,42.08,42.13,8262.0,36.5574,36.5921,36.54,36.5834,8262.0
2017-08-16 13:20:00,42.12,42.13,42.09,42.13,24208.0,36.5747,36.5834,36.5487,36.5834,24208.0
2017-08-16 13:25:00,42.12,42.13,42.06,42.06,25204.0,36.5747,36.5834,36.5226,36.5226,25204.0
2017-08-16 13:30:00,42.08,42.12,42.05,42.12,12418.0,36.54,36.5747,36.514,36.5747,12418.0
2017-08-16 13:35:00,42.13,42.13,42.07,42.09,19448.0,36.5834,36.5834,36.5313,36.5487,19448.0
2017-08-16 13:40:00,42.08,42.09,42.05,42.07,7432.0,36.54,36.5487,36.514,36.5313,7432.0
2017-08-16 13:45:00,42.07,42.09,42.06,42.07,6860.0,36.5313,36.5487,36.5226,36.5313,6860.0
2017-08-16 13:50:00,42.06,42.08,41.98,42.01,25284.0,36.5226,36.54,36.4532,36.4792,25284.0
2017-08-16 13:55:00,42.02,42.07,42.0,42.02,11448.0,36.4879,36.5313,36.4705,36.4879,11448.0
2017-08-16 14:00:00,42.02,42.1,41.94,42.08,14426.0,36.4879,36.5574,36.4184,36.54,14426.0
2017-08-16 14:05:00,42.08,42.16,42.06,42.06,19394.0,36.54,36.6095,36.5226,36.5226,19394.0
2017-08-16 14:10:00,42.1,42.1,42.04,42.06,13606.0,36.5574,36.5574,36.5053,36.5226,13606.0
2017-08-16 14:15:00,42.05,42.08,41.98,41.98,7602.0,36.514,36.54,36.4532,36.4532,7602.0
2017-08-16 14:20:00,41.95,41.95,41.85,41.85,17602.0,36.4271,36.4271,36.3403,36.3403,17602.0
2017-08-16 14:25:00,41.86,41.92,41.83,41.86,10584.0,36.349,36.4011,36.3229,36.349,10584.0
2017-08-16 14:30:00,41.87,41.9,41.84,41.9,9290.0,36.3577,36.3837,36.3316,36.3837,9290.0
2017-08-16 14:35:00,41.91,41.96,41.88,41.91,9800.0,36.3924,36.4358,36.3663,36.3924,9800.0
2017-08-16 14:40:00,41.91,41.94,41.9,41.93,13056.0,36.3924,36.4184,36.3837,36.4098,13056.0
2017-08-16 14:45:00,41.95,41.98,41.92,41.98,11858.0,36.4271,36.4532,36.4011,36.4532,11858.0
2017-08-16 14:50:00,41.97,42.02,41.96,42.02,9880.0,36.4445,36.4879,36.4358,36.4879,9880.0
2017-08-16 14:55:00,42.02,42.07,42.0,42.0,10350.0,36.4879,36.5313,36.4705,36.4705,10350.0
2017-08-16 15:00:00,42.01,42.04,42.01,42.02,5626.0,36.4792,36.5053,36.4792,36.4879,5626.0
2017-08-16 15:05:00,42.0,42.02,41.95,41.96,15352.0,36.4705,36.4879,36.4271,36.4358,15352.0
2017-08-16 15:10:00,41.96,41.97,41.92,41.94,29246.0,36.4358,36.4445,36.4011,36.4184,29246.0
2017-08-16 15:15:00,41.94,41.96,41.92,41.93,20102.0,36.4184,36.4358,36.4011,36.4098,20102.0
2017-08-16 15:20:00,41.93,42.02,41.92,42.0,19272.0,36.4098,36.4879,36.4011,36.4705,19272.0
2017-08-16 15:25:00,42.02,42.02,41.95,41.98,35460.0,36.4879,36.4879,36.4271,36.4532,35460.0
2017-08-16 15:30:00,41.98,42.03,41.98,41.99,13958.0,36.4532,36.4966,36.4532,36.4619,13958.0
2017-08-16 15:35:00,42.01,42.05,42.01,42.05,15670.0,36.4792,36.514,36.4792,36.514,15670.0
2017-08-16 15:40:00,42.04,42.07,42.04,42.05,20154.0,36.5053,36.5313,36.5053,36.514,20154.0
2017-08-16 15:45:00,42.04,42.06,42.02,42.05,32900.0,36.5053,36.5226,36.4879,36.514,32900.0
2017-08-16 15:50:00,42.06,42.07,42.05,42.07,38628.0,36.5226,36.5313,36.514,36.5313,38628.0
2017-08-16 15:55:00,42.07,42.1,42.04,42.08,92772.0,36.5313,36.5574,36.5053,36.54,92772.0
2017-08-17 09:30:00,41.7,41.77,41.5,41.55,48350.0,36.3706,36.4316,36.1961,36.2397,48350.0
2017-08-17 09:35:00,41.58,41.63,41.54,41.57,17322.0,36.2659,36.3095,36.231,36.2572,17322.0
2017-08-17 09:40:00,41.58,41.59,41.49,41.58,14438.0,36.2659,36.2746,36.1874,36.2659,14438.0
2017-08-17 09:45:00,41.56,41.66,41.54,41.6,11230.0,36.2485,36.3357,36.231,36.2834,11230.0
2017-08-17 09:50:00,41.61,41.71,41.56,41.63,23344.0,36.2921,36.3793,36.2485,36.3095,23344.0
2017-08-17 09:55:00,41.6,41.6,41.51,41.54,8880.0,36.2834,36.2834,36.2049,36.231,8880.0
2017-08-17 10:00:00,41.49,41.59,41.41,41.57,40976.0,36.1874,36.2746,36.1176,36.2572,40976.0
2017-08-17 10:05:00,41.57,41.66,41.56,41.6,92764.0,36.2572,36.3357,36.2485,36.2834,92764.0
2017-08-17 10:10:00,41.58,41.65,41.41,41.41,33530.0,36.2659,36.327,36.1176,36.1176,33530.0
2017-08-17 10:15:00,41.4,41.42,41.21,41.21,27438.0,36.1089,36.1264,35.9432,35.9432,27438.0
2017-08-17 10:20:00,41.21,41.31,41.17,41.31,53294.0,35.9432,36.0304,35.9083,36.0304,53294.0
2017-08-17 10:25:00,41.27,41.37,41.25,41.36,23238.0,35.9955,36.0828,35.9781,36.074,23238.0
2017-08-17 10:30:00,41.41,41.48,41.36,41.48,8936.0,36.1176,36.1787,36.074,36.1787,8936.0
2017-08-17 10:35:00,41.51,41.51,41.38,41.41,18146.0,36.2049,36.2049,36.0915,36.1176,18146.0
2017-08-17 10:40:00,41.38,41.44,41.36,41.42,43068.0,36.0915,36.1438,36.074,36.1264,43068.0
2017-08-17 10:45:00,41.42,41.47,41.41,41.43,17380.0,36.1264,36.17,36.1176,36.1351,17380.0
2017-08-17 10:50:00,41.42,41.46,41.39,41.45,20888.0,36.1264,36.1613,36.1002,36.1525,20888.0
2017-08-17 10:55:00,41.46,41.47,41.38,41.42,20738.0,36.1613,36.17,36.0915,36.1264,20738.0
2017-08-17 11:00:00,41.42,41.48,41.42,41.45,18220.0,36.1264,36.1787,36.1264,36.1525,18220.0
2017-08-17 11:05:00,41.45,41.48,41.44,41.45,42926.0,36.1525,36.1787,36.1438,36.1525,42926.0
2017-08-17 11:10:00,41.46,41.49,41.43,41.49,22580.0,36.1613,36.1874,36.1351,36.1874,22580.0
2017-08-17 11:15:00,41.5,41.52,41.47,41.51,9776.0,36.1961,36.2136,36.17,36.2049,9776.0
2017-08-17 11:20:00,41.52,41.56,41.49,41.52,6288.0,36.2136,36.2485,36.1874,36.2136,6288.0
2017-08-17 11:25:00,41.49,41.52,41.41,41.41,10710.0,36.1874,36.2136,36.1176,36.1176,10710.0
2017-08-17 11:30:00,41.43,41.45,41.38,41.39,9144.0,36.1351,36.1525,36.0915,36.1002,9144.0
2017-08-17 11:35:00,41.43,41.48,41.38,41.42,37380.0,36.1351,36.1787,36.0915,36.1264,37380.0
2017-08-17 11:40:00,41.42,41.42,41.38,41.4,4200.0,36.1264,36.1264,36.0915,36.1089,4200.0
2017-08-17 11:45:00,41.38,41.43,41.35,41.4,45402.0,36.0915,36.1351,36.0653,36.1089,45402.0
2017-08-17 11:50:00,41.4,41.43,41.38,41.41,11926.0,36.1089,36.1351,36.0915,36.1176,11926.0
2017-08-17 11:55:00,41.42,41.44,41.38,41.38,10840.0,36.1264,36.1438,36.0915,36.0915,10840.0
2017-08-17 12:00:00,41.38,41.43,41.36,41.42,5808.0,36.0915,36.1351,36.074,36.1264,5808.0
2017-08-17 12:05:00,41.41,41.43,41.34,41.34,15644.0,36.1176,36.1351,36.0566,36.0566,15644.0
2017-08-17 12:10:00,41.33,41.35,41.27,41.31,17012.0,36.0479,36.0653,35.9955,36.0304,17012.0
2017-08-17 12:15:00,41.31,41.32,41.27,41.28,16982.0,36.0304,36.0391,35.9955,36.0043,16982.0
2017-08-17 12:20:00,41.29,41.33,41.28,41.31,4600.0,36.013,36.0479,36.0043,36.0304,4600.0
2017-08-17 12:25:00,41.31,41.31,41.25,41.3,9280.0,36.0304,36.0304,35.9781,36.0217,9280.0
2017-08-17 12:30:00,41.29,41.3,41.22,41.24,10706.0,36.013,36.0217,35.9519,35.9694,10706.0
2017-08-17 12:35:00,41.24,41.29,41.21,41.29,8026.0,35.9694,36.013,35.9432,36.013,8026.0
2017-08-17 12:40:00,41.27,41.29,41.24,41.24,3800.0,35.9955,36.013,35.9694,35.9694,3800.0
2017-08-17 12:45:00,41.23,41.25,41.21,41.23,4256.0,35.9606,35.9781,35.9432,35.9606,4256.0
2017-08-17 12:50:00,41.22,41.23,41.15,41.16,6754.0,35.9519,35.9606,35.8909,35.8996,6754.0
2017-08-17 12:55:00,41.16,41.17,41.1,41.13,16108.0,35.8996,35.9083,35.8473,35.8734,16108.0
2017-08-17 13:00:00,41.12,41.12,41.05,41.05,11680.0,35.8647,35.8647,35.8037,35.8037,11680.0
2017-08-17 13:05:00,41.05,41.16,41.04,41.16,17644.0,35.8037,35.8996,35.7949,35.8996,17644.0
2017-08-17 13:10:00,41.17,41.17,41.12,41.13,12882.0,35.9083,35.9083,35.8647,35.8734,12882.0
2017-08-17 13:15:00,41.11,41.24,41.1,41.24,11318.0,35.856,35.9694,35.8473,35.9694,11318.0
2017-08-17 13:20:00,41.24,41.24,41.17,41.19,14948.0,35.9694,35.9694,35.9083,35.9258,14948.0
2017-08-17 13:25:00,41.18,41.26,41.18,41.26,21058.0,35.917,35.9868,35.917,35.9868,21058.0
2017-08-17 13:30:00,41.28,41.31,41.24,41.29,29970.0,36.0043,36.0304,35.9694,36.013,29970.0
2017-08-17 13:35:00,41.27,41.33,41.27,41.28,20928.0,35.9955,36.0479,35.9955,36.0043,20928.0
2017-08-17 13:40:00,41.28,41.31,41.26,41.28,8450.0,36.0043,36.0304,35.9868,36.0043,8450.0
2017-08-17 13:45:00,41.27,41.3,41.24,41.25,17934.0,35.9955,36.0217,35.9694,35.9781,17934.0
2017-08-17 13:50:00,41.24,41.27,41.23,41.27,32188.0,35.9694,35.9955,35.9606,35.9955,32188.0
2017-08-17 13:55:00,41.29,41.29,41.24,41.29,19528.0,36.013,36.013,35.9694,36.013,19528.0
2017-08-17 14:00:00,41.28,41.29,41.22,41.23,15600.0,36.0043,36.013,35.9519,35.9606,15600.0
2017-08-17 14:05:00,41.23,41.24,41.2,41.2,10934.0,35.9606,35.9694,35.9345,35.9345,10934.0
2017-08-17 14:10:00,41.22,41.23,41.2,41.2,7364.0,35.9519,35.9606,35.9345,35.9345,7364.0
2017-08-17 14:15:00,41.21,41.22,41.1,41.1,49706.0,35.9432,35.9519,35.8473,35.8473,49706.0
2017-08-17 14:20:00,41.09,41.13,41.05,41.11,139920.0,35.8385,35.8734,35.8037,35.856,139920.0
2017-08-17 14:25:00,41.13,41.19,41.13,41.18,12618.0,35.8734,35.9258,35.8734,35.917,12618.0
2017-08-17 14:30:00,41.18,41.18,41.15,41.15,15618.0,35.917,35.917,35.8909,35.8909,15618.0
2017-08-17 14:35:00,41.16,41.18,41.14,41.16,7292.0,35.8996,35.917,35.8821,35.8996,7292.0
2017-08-17 14:40:00,41.13,41.13,41.08,41.08,10222.0,35.8734,35.8734,35.8298,35.8298,10222.0
2017-08-17 14:45:00,41.08,41.12,41.06,41.1,32254.0,35.8298,35.8647,35.8124,35.8473,32254.0
2017-08-17 14:50:00,41.11,41.14,41.04,41.08,18170.0,35.856,35.8821,35.7949,35.8298,18170.0
2017-08-17 14:55:00,41.08,41.12,41.07,41.1,13320.0,35.8298,35.8647,35.8211,35.8473,13320.0
2017-08-17 15:00:00,41.1,41.1,40.99,41.02,33186.0,35.8473,35.8473,35.7513,35.7775,33186.0
2017-08-17 15:05:00,41.02,41.05,41.0,41.03,33232.0,35.7775,35.8037,35.76,35.7862,33232.0
2017-08-17 15:10:00,41.03,41.07,41.02,41.02,22654.0,35.7862,35.8211,35.7775,35.7775,22654.0
2017-08-17 15:15:00,41.01,41.02,40.98,41.02,50126.0,35.7688,35.7775,35.7426,35.7775,50126.0
2017-08-17 15:20:00,41.02,41.06,41.0,41.01,32966.0,35.7775,35.8124,35.76,35.7688,32966.0
2017-08-17 15:25:00,41.02,41.06,40.98,40.99,40180.0,35.7775,35.8124,35.7426,35.7513,40180.0
2017-08-17 15:30:00,40.99,41.05,40.94,41.05,51502.0,35.7513,35.8037,35.7077,35.8037,51502.0
2017-08-17 15:35:00,41.04,41.05,40.96,40.98,37878.0,35.7949,35.8037,35.7252,35.7426,37878.0
2017-08-17 15:40:00,40.98,40.99,40.89,40.91,76596.0,35.7426,35.7513,35.6641,35.6815,76596.0
2017-08-17 15:45:00,40.91,40.94,40.88,40.92,251706.0,35.6815,35.7077,35.6554,35.6903,251706.0
2017-08-17 15:50:00,40.91,40.91,40.82,40.87,143196.0,35.6815,35.6815,35.603,35.6467,143196.0
2017-08-17 15:55:00,40.87,40.87,40.8,40.83,220548.0,35.6467,35.6467,35.5856,35.6118,220548.0
2017-08-18 09:30:00,40.96,41.19,40.95,40.99,256260.0,35.7252,35.9258,35.7164,35.7513,256260.0
2017-08-18 09:35:00,40.97,41.09,40.84,40.93,37364.0,35.7339,35.8385,35.6205,35.699,37364.0
2017-08-18 09:40:00,40.95,41.02,40.95,40.99,63218.0,35.7164,35.7775,35.7164,35.7513,63218.0
2017-08-18 09:45:00,40.97,40.98,40.88,40.88,16118.0,35.7339,35.7426,35.6554,35.6554,16118.0
2017-08-18 09:50:00,40.91,40.93,40.78,40.78,38108.0,35.6815,35.699,35.5682,35.5682,38108.0
2017-08-18 09:55:00,40.82,40.88,40.67,40.67,11578.0,35.603,35.6554,35.4722,35.4722,11578.0
2017-08-18 10:00:00,40.7,40.82,40.68,40.82,14470.0,35.4984,35.603,35.4809,35.603,14470.0
2017-08-18 10:05:00,40.83,40.92,40.83,40.92,10000.0,35.6118,35.6903,35.6118,35.6903,10000.0
2017-08-18 10:10:00,40.92,40.98,40.87,40.96,14900.0,35.6903,35.7426,35.6467,35.7252,14900.0
2017-08-18 10:15:00,40.96,41.06,40.96,40.96,40926.0,35.7252,35.8124,35.7252,35.7252,40926.0
2017-08-18 10:20:00,40.97,41.04,40.96,40.99,11098.0,35.7339,35.7949,35.7252,35.7513,11098.0
2017-08-18 10:25:00,40.97,40.99,40.91,40.94,9958.0,35.7339,35.7513,35.6815,35.7077,9958.0
2017-08-18 10:30:00,40.93,40.93,40.79,40.87,17242.0,35.699,35.699,35.5769,35.6467,17242.0
2017-08-18 10:35:00,40.88,40.94,40.88,40.93,16904.0,35.6554,35.7077,35.6554,35.699,16904.0
2017-08-18 10:40:00,40.93,41.01,40.9,40.9,18950.0,35.699,35.7688,35.6728,35.6728,18950.0
2017-08-18 10:45:00,40.93,40.94,40.83,40.86,36636.0,35.699,35.7077,35.6118,35.6379,36636.0
2017-08-18 10:50:00,40.89,40.97,40.89,40.92,18286.0,35.6641,35.7339,35.6641,35.6903,18286.0
2017-08-18 10:55:00,40.94,40.99,40.94,40.96,12350.0,35.7077,35.7513,35.7077,35.7252,12350.0
2017-08-18 11:00:00,40.98,41.0,40.89,40.93,8984.0,35.7426,35.76,35.6641,35.699,8984.0
2017-08-18 11:05:00,40.93,40.93,40.79,40.84,22216.0,35.699,35.699,35.5769,35.6205,22216.0
2017-08-18 11:10:00,40.86,40.86,40.8,40.85,10800.0,35.6379,35.6379,35.5856,35.6292,10800.0
2017-08-18 11:15:00,40.84,40.99,40.84,40.99,9400.0,35.6205,35.7513,35.6205,35.7513,9400.0
2017-08-18 11:20:00,40.98,40.99,40.94,40.99,9174.0,35.7426,35.7513,35.7077,35.7513,9174.0
2017-08-18 11:25:00,40.99,41.08,40.99,41.06,14136.0,35.7513,35.8298,35.7513,35.8124,14136.0
2017-08-18 11:30:00,41.05,41.08,41.01,41.08,15544.0,35.8037,35.8298,35.7688,35.8298,15544.0
2017-08-18 11:35:00,41.06,41.07,41.0,41.03,7374.0,35.8124,35.8211,35.76,35.7862,7374.0
2017-08-18 11:40:00,41.05,41.06,41.01,41.04,6576.0,35.8037,35.8124,35.7688,35.7949,6576.0
2017-08-18 11:45:00,41.02,41.04,40.98,41.04,5740.0,35.7775,35.7949,35.7426,35.7949,5740.0
2017-08-18 11:50:00,41.06,41.12,41.04,41.12,11884.0,35.8124,35.8647,35.7949,35.8647,11884.0
2017-08-18 11:55:00,41.1,41.1,41.08,41.09,6400.0,35.8473,35.8473,35.8298,35.8385,6400.0
2017-08-18 12:00:00,41.1,41.12,41.02,41.02,11718.0,35.8473,35.8647,35.7775,35.7775,11718.0
2017-08-18 12:05:00,41.01,41.03,41.01,41.02,2400.0,35.7688,35.7862,35.7688,35.7775,2400.0
2017-08-18 12:10:00,41.03,41.07,41.01,41.02,7400.0,35.7862,35.8211,35.7688,35.7775,7400.0
2017-08-18 12:15:00,41.02,41.04,41.01,41.01,6240.0,35.7775,35.7949,35.7688,35.7688,6240.0
2017-08-18 12:20:00,41.01,41.03,40.99,41.01,7412.0,35.7688,35.7862,35.7513,35.7688,7412.0
2017-08-18 12:25:00,41.02,41.07,41.01,41.07,20044.0,35.7775,35.8211,35.7688,35.8211,20044.0
2017-08-18 12:30:00,41.07,41.09,41.03,41.09,9704.0,35.8211,35.8385,35.7862,35.8385,9704.0
2017-08-18 12:35:00,41.07,41.1,41.05,41.08,10396.0,35.8211,35.8473,35.8037,35.8298,10396.0
2017-08-18 12:40:00,41.09,41.16,41.09,41.1,12400.0,35.8385,35.8996,35.8385,35.8473,12400.0
2017-08-18 12:45:00,41.09,41.1,41.05,41.1,12042.0,35.8385,35.8473,35.8037,35.8473,12042.0
2017-08-18 12:50:00,41.1,41.13,41.1,41.13,19756.0,35.8473,35.8734,35.8473,35.8734,19756.0
2017-08-18 12:55:00,41.15,41.15,41.1,41.1,6800.0,35.8909,35.8909,35.8473,35.8473,6800.0
2017-08-18 13:00:00,41.1,41.13,41.05,41.06,10288.0,35.8473,35.8734,35.8037,35.8124,10288.0
2017-08-18 13:05:00,41.07,41.07,41.03,41.03,5334.0,35.8211,35.8211,35.7862,35.7862,5334.0
2017-08-18 13:10:00,41.05,41.07,41.01,41.03,10476.0,35.8037,35.8211,35.7688,35.7862,10476.0
2017-08-18 13:15:00,41.02,41.05,41.01,41.01,6850.0,35.7775,35.8037,35.7688,35.7688,6850.0
2017-08-18 13:20:00,40.99,41.05,40.99,41.02,3006.0,35.7513,35.8037,35.7513,35.7775,3006.0
2017-08-18 13:25:00,41.04,41.04,41.0,41.0,6600.0,35.7949,35.7949,35.76,35.76,6600.0
2017-08-18 13:30:00,41.02,41.04,41.0,41.02,4694.0,35.7775,35.7949,35.76,35.7775,4694.0
2017-08-18 13:35:00,41.02,41.02,40.93,40.94,6808.0,35.7775,35.7775,35.699,35.7077,6808.0
2017-08-18 13:40:00,40.94,40.95,40.88,40.88,7000.0,35.7077,35.7164,35.6554,35.6554,7000.0
2017-08-18 13:45:00,40.91,40.92,40.87,40.9,24686.0,35.6815,35.6903,35.6467,35.6728,24686.0
2017-08-18 13:50:00,40.9,40.91,40.88,40.88,10202.0,35.6728,35.6815,35.6554,35.6554,10202.0
2017-08-18 13:55:00,40.88,40.9,40.77,40.77,41950.0,35.6554,35.6728,35.5594,35.5594,41950.0
2017-08-18 14:00:00,40.76,40.86,40.76,40.86,10752.0,35.5507,35.6379,35.5507,35.6379,10752.0
2017-08-18 14:05:00,40.88,40.89,40.85,40.88,15126.0,35.6554,35.6641,35.6292,35.6554,15126.0
2017-08-18 14:10:00,40.89,40.94,40.88,40.91,17250.0,35.6641,35.7077,35.6554,35.6815,17250.0
2017-08-18 14:15:00,40.92,40.94,40.88,40.88,29362.0,35.6903,35.7077,35.6554,35.6554,29362.0
2017-08-18 14:20:00,40.88,40.93,40.88,40.92,16020.0,35.6554,35.699,35.6554,35.6903,16020.0
2017-08-18 14:25:00,40.91,40.94,40.89,40.92,40210.0,35.6815,35.7077,35.6641,35.6903,40210.0
2017-08-18 14:30:00,40.92,40.92,40.88,40.88,12800.0,35.6903,35.6903,35.6554,35.6554,12800.0
2017-08-18 14:35:00,40.9,40.92,40.88,40.88,10278.0,35.6728,35.6903,35.6554,35.6554,10278.0
2017-08-18 14:40:00,40.88,40.9,40.86,40.88,26592.0,35.6554,35.6728,35.6379,35.6554,26592.0
2017-08-18 14:45:00,40.88,40.89,40.87,40.88,13006.0,35.6554,35.6641,35.6467,35.6554,13006.0
2017-08-18 14:50:00,40.9,40.91,40.86,40.87,17490.0,35.6728,35.6815,35.6379,35.6467,17490.0
2017-08-18 14:55:00,40.87,40.89,40.85,40.85,13050.0,35.6467,35.6641,35.6292,35.6292,13050.0
2017-08-18 15:00:00,40.85,40.88,40.85,40.85,16288.0,35.6292,35.6554,35.6292,35.6292,16288.0
2017-08-18 15:05:00,40.87,40.93,40.86,40.92,15052.0,35.6467,35.699,35.6379,35.6903,15052.0
2017-08-18 15:10:00,40.92,40.92,40.88,40.88,27252.0,35.6903,35.6903,35.6554,35.6554,27252.0
2017-08-18 15:15:00,40.88,40.9,40.87,40.88,27924.0,35.6554,35.6728,35.6467,35.6554,27924.0
2017-08-18 15:20:00,40.88,40.9,40.83,40.87,28086.0,35.6554,35.6728,35.6118,35.6467,28086.0
2017-08-18 15:25:00,40.87,40.91,40.87,40.9,13304.0,35.6467,35.6815,35.6467,35.6728,13304.0
2017-08-18 15:30:00,40.9,40.9,40.85,40.85,24832.0,35.6728,35.6728,35.6292,35.6292,24832.0
2017-08-18 15:35:00,40.85,40.9,40.85,40.87,42240.0,35.6292,35.6728,35.6292,35.6467,42240.0
2017-08-18 15:40:00,40.88,40.88,40.83,40.84,39120.0,35.6554,35.6554,35.6118,35.6205,39120.0
2017-08-18 15:45:00,40.85,40.88,40.84,40.84,35506.0,35.6292,35.6554,35.6205,35.6205,35506.0
2017-08-18 15:50:00,40.84,40.91,40.83,40.85,104162.0,35.6205,35.6815,35.6118,35.6292,104162.0
2017-08-18 15:55:00,40.86,40.86,40.77,40.79,162268.0,35.6379,35.6379,35.5594,35.5769,162268.0
2017-08-21 09:30:00,40.93,40.93,40.73,40.85,21732.0,35.699,35.699,35.5245,35.6292,21732.0
2017-08-21 09:35:00,40.79,40.9,40.78,40.9,8546.0,35.5769,35.6728,35.5682,35.6728,8546.0
2017-08-21 09:40:00,40.94,40.96,40.88,40.91,22276.0,35.7077,35.7252,35.6554,35.6815,22276.0
2017-08-21 09:45:00,40.89,40.93,40.81,40.89,17670.0,35.6641,35.699,35.5943,35.6641,17670.0
2017-08-21 09:50:00,40.86,40.88,40.75,40.78,10002.0,35.6379,35.6554,35.542,35.5682,10002.0
2017-08-21 09:55:00,40.77,40.77,40.67,40.7,14226.0,35.5594,35.5594,35.4722,35.4984,14226.0
2017-08-21 10:00:00,40.69,40.72,40.61,40.63,22718.0,35.4897,35.5158,35.4199,35.4373,22718.0
2017-08-21 10:05:00,40.63,40.68,40.6,40.68,15314.0,35.4373,35.4809,35.4112,35.4809,15314.0
2017-08-21 10:10:00,40.69,40.69,40.6,40.63,16154.0,35.4897,35.4897,35.4112,35.4373,16154.0
2017-08-21 10:15:00,40.62,40.67,40.59,40.63,6880.0,35.4286,35.4722,35.4024,35.4373,6880.0
2017-08-21 10:20:00,40.63,40.65,40.48,40.48,50986.0,35.4373,35.4548,35.3065,35.3065,50986.0
2017-08-21 10:25:00,40.5,40.5,40.46,40.49,36914.0,35.3239,35.3239,35.2891,35.3152,36914.0
2017-08-21 10:30:00,40.49,40.55,40.47,40.51,28372.0,35.3152,35.3676,35.2978,35.3327,28372.0
2017-08-21 10:35:00,40.52,40.55,40.5,40.54,26282.0,35.3414,35.3676,35.3239,35.3588,26282.0
2017-08-21 10:40:00,40.52,40.65,40.51,40.58,11312.0,35.3414,35.4548,35.3327,35.3937,11312.0
2017-08-21 10:45:00,40.61,40.65,40.57,40.57,8700.0,35.4199,35.4548,35.385,35.385,8700.0
2017-08-21 10:50:00,40.58,40.66,40.57,40.66,7978.0,35.3937,35.4635,35.385,35.4635,7978.0
2017-08-21 10:55:00,40.67,40.67,40.61,40.64,8430.0,35.4722,35.4722,35.4199,35.4461,8430.0
2017-08-21 11:00:00,40.63,40.66,40.56,40.59,19074.0,35.4373,35.4635,35.3763,35.4024,19074.0
2017-08-21 11:05:00,40.54,40.6,40.52,40.55,5140.0,35.3588,35.4112,35.3414,35.3676,5140.0
2017-08-21 11:10:00,40.57,40.67,40.56,40.67,47080.0,35.385,35.4722,35.3763,35.4722,47080.0
2017-08-21 11:15:00,40.66,40.71,40.65,40.68,6102.0,35.4635,35.5071,35.4548,35.4809,6102.0
2017-08-21 11:20:00,40.67,40.7,40.64,40.64,8744.0,35.4722,35.4984,35.4461,35.4461,8744.0
2017-08-21 11:25:00,40.63,40.7,40.63,40.67,6146.0,35.4373,35.4984,35.4373,35.4722,6146.0
2017-08-21 11:30:00,40.67,40.76,40.66,40.74,7224.0,35.4722,35.5507,35.4635,35.5333,7224.0
2017-08-21 11:35:00,40.75,40.76,40.73,40.75,7534.0,35.542,35.5507,35.5245,35.542,7534.0
2017-08-21 11:40:00,40.77,40.82,40.76,40.8,6262.0,35.5594,35.603,35.5507,35.5856,6262.0
2017-08-21 11:45:00,40.77,40.82,40.76,40.77,6800.0,35.5594,35.603,35.5507,35.5594,6800.0
2017-08-21 11:50:00,40.79,40.79,40.77,40.79,3400.0,35.5769,35.5769,35.5594,35.5769,3400.0
2017-08-21 11:55:00,40.79,40.8,40.75,40.76,6012.0,35.5769,35.5856,35.542,35.5507,6012.0
2017-08-21 12:00:00,40.77,40.77,40.72,40.72,20072.0,35.5594,35.5594,35.5158,35.5158,20072.0
2017-08-21 12:05:00,40.72,40.73,40.69,40.71,6600.0,35.5158,35.5245,35.4897,35.5071,6600.0
2017-08-21 12:10:00,40.73,40.73,40.71,40.73,7004.0,35.5245,35.5245,35.5071,35.5245,7004.0
2017-08-21 12:15:00,40.71,40.74,40.71,40.73,3730.0,35.5071,35.5333,35.5071,35.5245,3730.0
2017-08-21 12:20:00,40.72,40.75,40.71,40.73,5400.0,35.5158,35.542,35.5071,35.5245,5400.0
2017-08-21 12:25:00,40.74,40.79,40.74,40.74,8352.0,35.5333,35.5769,35.5333,35.5333,8352.0
2017-08-21 12:30:00,40.74,40.81,40.74,40.8,5616.0,35.5333,35.5943,35.5333,35.5856,5616.0
2017-08-21 12:35:00,40.77,40.79,40.76,40.77,3240.0,35.5594,35.5769,35.5507,35.5594,3240.0
2017-08-21 12:40:00,40.76,40.77,40.7,40.73,6450.0,35.5507,35.5594,35.4984,35.5245,6450.0
2017-08-21 12:45:00,40.74,40.74,40.7,40.72,10000.0,35.5333,35.5333,35.4984,35.5158,10000.0
2017-08-21 12:50:00,40.73,40.73,40.7,40.72,6114.0,35.5245,35.5245,35.4984,35.5158,6114.0
2017-08-21 12:55:00,40.71,40.74,40.7,40.74,8794.0,35.5071,35.5333,35.4984,35.5333,8794.0
2017-08-21 13:00:00,40.74,40.76,40.73,40.74,6472.0,35.5333,35.5507,35.5245,35.5333,6472.0
2017-08-21 13:05:00,40.73,40.75,40.69,40.69,5800.0,35.5245,35.542,35.4897,35.4897,5800.0
2017-08-21 13:10:00,40.7,40.71,40.67,40.67,1000.0,35.4984,35.5071,35.4722,35.4722,1000.0
2017-08-21 13:15:00,40.65,40.65,40.63,40.65,4400.0,35.4548,35.4548,35.4373,35.4548,4400.0
2017-08-21 13:20:00,40.64,40.69,40.63,40.68,14274.0,35.4461,35.4897,35.4373,35.4809,14274.0
2017-08-21 13:25:00,40.68,40.68,40.63,40.63,6802.0,35.4809,35.4809,35.4373,35.4373,6802.0
2017-08-21 13:30:00,40.63,40.68,40.63,40.65,7800.0,35.4373,35.4809,35.4373,35.4548,7800.0
2017-08-21 13:35:00,40.65,40.66,40.62,40.66,5932.0,35.4548,35.4635,35.4286,35.4635,5932.0
2017-08-21 13:40:00,40.68,40.7,40.66,40.68,9000.0,35.4809,35.4984,35.4635,35.4809,9000.0
2017-08-21 13:45:00,40.68,40.74,40.68,40.74,13400.0,35.4809,35.5333,35.4809,35.5333,13400.0
2017-08-21 13:50:00,40.74,40.77,40.68,40.68,17378.0,35.5333,35.5594,35.4809,35.4809,17378.0
2017-08-21 13:55:00,40.7,40.7,40.66,40.7,6540.0,35.4984,35.4984,35.4635,35.4984,6540.0
2017-08-21 14:00:00,40.69,40.71,40.69,40.71,8564.0,35.4897,35.5071,35.4897,35.5071,8564.0
2017-08-21 14:05:00,40.7,40.73,40.7,40.73,8000.0,35.4984,35.5245,35.4984,35.5245,8000.0
2017-08-21 14:10:00,40.73,40.74,40.71,40.74,9666.0,35.5245,35.5333,35.5071,35.5333,9666.0
2017-08-21 14:15:00,40.74,40.74,40.7,40.72,10578.0,35.5333,35.5333,35.4984,35.5158,10578.0
2017-08-21 14:20:00,40.71,40.72,40.7,40.72,6650.0,35.5071,35.5158,35.4984,35.5158,6650.0
2017-08-21 14:25:00,40.72,40.74,40.72,40.74,2800.0,35.5158,35.5333,35.5158,35.5333,2800.0
2017-08-21 14:30:00,40.72,40.76,40.72,40.74,12144.0,35.5158,35.5507,35.5158,35.5333,12144.0
2017-08-21 14:35:00,40.73,40.74,40.71,40.71,6114.0,35.5245,35.5333,35.5071,35.5071,6114.0
2017-08-21 14:40:00,40.71,40.71,40.67,40.71,3916.0,35.5071,35.5071,35.4722,35.5071,3916.0
2017-08-21 14:45:00,40.71,40.72,40.7,40.7,5860.0,35.5071,35.5158,35.4984,35.4984,5860.0
2017-08-21 14:50:00,40.71,40.71,40.68,40.68,7954.0,35.5071,35.5071,35.4809,35.4809,7954.0
2017-08-21 14:55:00,40.69,40.7,40.66,40.66,6412.0,35.4897,35.4984,35.4635,35.4635,6412.0
2017-08-21 15:00:00,40.65,40.65,40.6,40.63,18970.0,35.4548,35.4548,35.4112,35.4373,18970.0
2017-08-21 15:05:00,40.62,40.63,40.62,40.63,11164.0,35.4286,35.4373,35.4286,35.4373,11164.0
2017-08-21 15:10:00,40.62,40.62,40.55,40.58,29924.0,35.4286,35.4286,35.3676,35.3937,29924.0
2017-08-21 15:15:00,40.58,40.62,40.58,40.62,13146.0,35.3937,35.4286,35.3937,35.4286,13146.0
2017-08-21 15:20:00,40.63,40.69,40.62,40.69,8034.0,35.4373,35.4897,35.4286,35.4897,8034.0
2017-08-21 15:25:00,40.68,40.69,40.66,40.69,14282.0,35.4809,35.4897,35.4635,35.4897,14282.0
2017-08-21 15:30:00,40.69,40.73,40.69,40.73,22142.0,35.4897,35.5245,35.4897,35.5245,22142.0
2017-08-21 15:35:00,40.72,40.73,40.69,40.71,16754.0,35.5158,35.5245,35.4897,35.5071,16754.0
2017-08-21 15:40:00,40.72,40.75,40.71,40.75,33078.0,35.5158,35.542,35.5071,35.542,33078.0
2017-08-21 15:45:00,40.75,40.76,40.72,40.73,25038.0,35.542,35.5507,35.5158,35.5245,25038.0
2017-08-21 15:50:00,40.74,40.8,40.74,40.77,53554.0,35.5333,35.5856,35.5333,35.5594,53554.0
2017-08-21 15:55:00,40.77,40.81,40.76,40.76,122106.0,35.5594,35.5943,35.5507,35.5507,122106.0
2017-08-22 09:30:00,40.95,41.23,40.95,41.1,60786.0,35.7164,35.9606,35.7164,35.8473,60786.0
2017-08-22 09:35:00,41.16,41.29,41.11,41.29,14464.0,35.8996,36.013,35.856,36.013,14464.0
2017-08-22 09:40:00,41.27,41.3,41.24,41.25,16750.0,35.9955,36.0217,35.9694,35.9781,16750.0
2017-08-22 09:45:00,41.25,41.3,41.24,41.26,21066.0,35.9781,36.0217,35.9694,35.9868,21066.0
2017-08-22 09:50:00,41.28,41.34,41.27,41.27,12856.0,36.0043,36.0566,35.9955,35.9955,12856.0
2017-08-22 09:55:00,41.29,41.37,41.29,41.35,20524.0,36.013,36.0828,36.013,36.0653,20524.0
2017-08-22 10:00:00,41.33,41.41,41.33,41.34,33656.0,36.0479,36.1176,36.0479,36.0566,33656.0
2017-08-22 10:05:00,41.35,41.36,41.29,41.31,36910.0,36.0653,36.074,36.013,36.0304,36910.0
2017-08-22 10:10:00,41.31,41.38,41.31,41.37,13768.0,36.0304,36.0915,36.0304,36.0828,13768.0
2017-08-22 10:15:00,41.38,41.42,41.36,41.39,24310.0,36.0915,36.1264,36.074,36.1002,24310.0
2017-08-22 10:20:00,41.4,41.43,41.38,41.38,22286.0,36.1089,36.1351,36.0915,36.0915,22286.0
2017-08-22 10:25:00,41.4,41.43,41.38,41.4,21240.0,36.1089,36.1351,36.0915,36.1089,21240.0
2017-08-22 10:30:00,41.4,41.4,41.36,41.37,10438.0,36.1089,36.1089,36.074,36.0828,10438.0
2017-08-22 10:35:00,41.38,41.47,41.38,41.46,33754.0,36.0915,36.17,36.0915,36.1613,33754.0
2017-08-22 10:40:00,41.46,41.46,41.37,41.38,32400.0,36.1613,36.1613,36.0828,36.0915,32400.0
2017-08-22 10:45:00,41.38,41.44,41.38,41.42,19604.0,36.0915,36.1438,36.0915,36.1264,19604.0
2017-08-22 10:50:00,41.42,41.43,41.36,41.38,37246.0,36.1264,36.1351,36.074,36.0915,37246.0
2017-08-22 10:55:00,41.38,41.41,41.37,41.41,10510.0,36.0915,36.1176,36.0828,36.1176,10510.0
2017-08-22 11:00:00,41.42,41.45,41.34,41.34,45030.0,36.1264,36.1525,36.0566,36.0566,45030.0
2017-08-22 11:05:00,41.34,41.37,41.34,41.35,17186.0,36.0566,36.0828,36.0566,36.0653,17186.0
2017-08-22 11:10:00,41.35,41.38,41.34,41.38,8262.0,36.0653,36.0915,36.0566,36.0915,8262.0
2017-08-22 11:15:00,41.37,41.38,41.36,41.36,12030.0,36.0828,36.0915,36.074,36.074,12030.0
2017-08-22 11:20:00,41.37,41.37,41.33,41.34,14798.0,36.0828,36.0828,36.0479,36.0566,14798.0
2017-08-22 11:25:00,41.34,41.35,41.27,41.31,69060.0,36.0566,36.0653,35.9955,36.0304,69060.0
2017-08-22 11:30:00,41.32,41.37,41.31,41.34,21926.0,36.0391,36.0828,36.0304,36.0566,21926.0
2017-08-22 11:35:00,41.35,41.36,41.31,41.32,11400.0,36.0653,36.074,36.0304,36.0391,11400.0
2017-08-22 11:40:00,41.31,41.31,41.24,41.24,6158.0,36.0304,36.0304,35.9694,35.9694,6158.0
2017-08-22 11:45:00,41.24,41.26,41.21,41.21,15292.0,35.9694,35.9868,35.9432,35.9432,15292.0
2017-08-22 11:50:00,41.23,41.23,41.22,41.22,800.0,35.9606,35.9606,35.9519,35.9519,800.0
2017-08-22 11:55:00,41.23,41.24,41.18,41.18,26616.0,35.9606,35.9694,35.917,35.917,26616.0
2017-08-22 12:00:00,41.21,41.28,41.2,41.27,19070.0,35.9432,36.0043,35.9345,35.9955,19070.0
2017-08-22 12:05:00,41.26,41.3,41.24,41.26,16506.0,35.9868,36.0217,35.9694,35.9868,16506.0
2017-08-22 12:10:00,41.25,41.29,41.23,41.24,14812.0,35.9781,36.013,35.9606,35.9694,14812.0
2017-08-22 12:15:00,41.24,41.26,41.22,41.26,56078.0,35.9694,35.9868,35.9519,35.9868,56078.0
2017-08-22 12:20:00,41.25,41.26,41.23,41.23,7804.0,35.9781,35.9868,35.9606,35.9606,7804.0
2017-08-22 12:25:00,41.24,41.26,41.23,41.25,7256.0,35.9694,35.9868,35.9606,35.9781,7256.0
2017-08-22 12:30:00,41.24,41.29,41.24,41.27,6680.0,35.9694,36.013,35.9694,35.9955,6680.0
2017-08-22 12:35:00,41.27,41.27,41.23,41.24,6954.0,35.9955,35.9955,35.9606,35.9694,6954.0
2017-08-22 12:40:00,41.24,41.29,41.24,41.29,11010.0,35.9694,36.013,35.9694,36.013,11010.0
2017-08-22 12:45:00,41.27,41.28,41.27,41.27,8896.0,35.9955,36.0043,35.9955,35.9955,8896.0
2017-08-22 12:50:00,41.26,41.27,41.24,41.24,7422.0,35.9868,35.9955,35.9694,35.9694,7422.0
2017-08-22 12:55:00,41.24,41.27,41.24,41.27,11538.0,35.9694,35.9955,35.9694,35.9955,11538.0
2017-08-22 13:00:00,41.27,41.28,41.25,41.27,10800.0,35.9955,36.0043,35.9781,35.9955,10800.0
2017-08-22 13:05:00,41.27,41.27,41.23,41.24,9526.0,35.9955,35.9955,35.9606,35.9694,9526.0
2017-08-22 13:10:00,41.24,41.24,41.23,41.24,2400.0,35.9694,35.9694,35.9606,35.9694,2400.0
2017-08-22 13:15:00,41.23,41.23,41.2,41.21,11200.0,35.9606,35.9606,35.9345,35.9432,11200.0
2017-08-22 13:20:00,41.21,41.24,41.21,41.23,14224.0,35.9432,35.9694,35.9432,35.9606,14224.0
2017-08-22 13:25:00,41.23,41.24,41.22,41.23,7616.0,35.9606,35.9694,35.9519,35.9606,7616.0
2017-08-22 13:30:00,41.23,41.24,41.23,41.24,8136.0,35.9606,35.9694,35.9606,35.9694,8136.0
2017-08-22 13:35:00,41.24,41.28,41.24,41.27,13918.0,35.9694,36.0043,35.9694,35.9955,13918.0
2017-08-22 13:40:00,41.26,41.29,41.24,41.24,14400.0,35.9868,36.013,35.9694,35.9694,14400.0
2017-08-22 13:45:00,41.25,41.27,41.24,41.27,13900.0,35.9781,35.9955,35.9694,35.9955,13900.0
2017-08-22 13:50:00,41.27,41.28,41.26,41.26,11000.0,35.9955,36.0043,35.9868,35.9868,11000.0
2017-08-22 13:55:00,41.25,41.25,41.22,41.24,18468.0,35.9781,35.9781,35.9519,35.9694,18468.0
2017-08-22 14:00:00,41.24,41.25,41.23,41.23,13192.0,35.9694,35.9781,35.9606,35.9606,13192.0
2017-08-22 14:05:00,41.23,41.24,41.21,41.24,19840.0,35.9606,35.9694,35.9432,35.9694,19840.0
2017-08-22 14:10:00,41.24,41.27,41.24,41.26,13524.0,35.9694,35.9955,35.9694,35.9868,13524.0
2017-08-22 14:15:00,41.27,41.32,41.26,41.32,29296.0,35.9955,36.0391,35.9868,36.0391,29296.0
2017-08-22 14:20:00,41.32,41.32,41.29,41.31,26926.0,36.0391,36.0391,36.013,36.0304,26926.0
2017-08-22 14:25:00,41.31,41.32,41.29,41.32,21650.0,36.0304,36.0391,36.013,36.0391,21650.0
2017-08-22 14:30:00,41.32,41.36,41.32,41.35,17372.0,36.0391,36.074,36.0391,36.0653,17372.0
2017-08-22 14:35:00,41.35,41.38,41.34,41.38,14128.0,36.0653,36.0915,36.0566,36.0915,14128.0
2017-08-22 14:40:00,41.37,41.38,41.32,41.34,22646.0,36.0828,36.0915,36.0391,36.0566,22646.0
2017-08-22 14:45:00,41.35,41.37,41.33,41.37,15200.0,36.0653,36.0828,36.0479,36.0828,15200.0
2017-08-22 14:50:00,41.37,41.37,41.34,41.37,18312.0,36.0828,36.0828,36.0566,36.0828,18312.0
2017-08-22 14:55:00,41.36,41.36,41.34,41.35,16400.0,36.074,36.074,36.0566,36.0653,16400.0
2017-08-22 15:00:00,41.34,41.34,41.31,41.33,17994.0,36.0566,36.0566,36.0304,36.0479,17994.0
2017-08-22 15:05:00,41.33,41.36,41.32,41.36,9926.0,36.0479,36.074,36.0391,36.074,9926.0
2017-08-22 15:10:00,41.37,41.37,41.33,41.35,21094.0,36.0828,36.0828,36.0479,36.0653,21094.0
2017-08-22 15:15:00,41.35,41.38,41.34,41.37,37226.0,36.0653,36.0915,36.0566,36.0828,37226.0
2017-08-22 15:20:00,41.38,41.41,41.37,41.38,29564.0,36.0915,36.1176,36.0828,36.0915,29564.0
2017-08-22 15:25:00,41.38,41.4,41.38,41.38,22452.0,36.0915,36.1089,36.0915,36.0915,22452.0
2017-08-22 15:30:00,41.38,41.39,41.37,41.37,26822.0,36.0915,36.1002,36.0828,36.0828,26822.0
2017-08-22 15:35:00,41.37,41.4,41.37,41.39,35428.0,36.0828,36.1089,36.0828,36.1002,35428.0
2017-08-22 15:40:00,41.38,41.41,41.36,41.36,49148.0,36.0915,36.1176,36.074,36.074,49148.0
2017-08-22 15:45:00,41.36,41.38,41.34,41.35,34912.0,36.074,36.0915,36.0566,36.0653,34912.0
2017-08-22 15:50:00,41.35,41.42,41.35,41.37,101454.0,36.0653,36.1264,36.0653,36.0828,101454.0
2017-08-22 15:55:00,41.38,41.38,41.33,41.35,112070.0,36.0915,36.0915,36.0479,36.0653,112070.0
2017-08-23 09:30:00,41.05,41.29,40.92,40.94,63446.0,35.8037,36.013,35.6903,35.7077,63446.0
2017-08-23 09:35:00,40.93,41.16,40.9,41.16,13600.0,35.699,35.8996,35.6728,35.8996,13600.0
2017-08-23 09:40:00,41.19,41.19,41.03,41.12,10050.0,35.9258,35.9258,35.7862,35.8647,10050.0
2017-08-23 09:45:00,41.12,41.24,41.1,41.22,27642.0,35.8647,35.9694,35.8473,35.9519,27642.0
2017-08-23 09:50:00,41.2,41.28,41.17,41.23,11110.0,35.9345,36.0043,35.9083,35.9606,11110.0
2017-08-23 09:55:00,41.22,41.26,41.19,41.26,15904.0,35.9519,35.9868,35.9258,35.9868,15904.0
2017-08-23 10:00:00,41.21,41.24,41.16,41.2,25874.0,35.9432,35.9694,35.8996,35.9345,25874.0
2017-08-23 10:05:00,41.23,41.23,41.09,41.13,20326.0,35.9606,35.9606,35.8385,35.8734,20326.0
2017-08-23 10:10:00,41.15,41.31,41.15,41.29,23632.0,35.8909,36.0304,35.8909,36.013,23632.0
2017-08-23 10:15:00,41.29,41.39,41.28,41.39,23316.0,36.013,36.1002,36.0043,36.1002,23316.0
2017-08-23 10:20:00,41.39,41.41,41.33,41.33,25318.0,36.1002,36.1176,36.0479,36.0479,25318.0
2017-08-23 10:25:00,41.33,41.38,41.33,41.35,7558.0,36.0479,36.0915,36.0479,36.0653,7558.0
2017-08-23 10:30:00,41.32,41.32,41.24,41.32,7362.0,36.0391,36.0391,35.9694,36.0391,7362.0
2017-08-23 10:35:00,41.32,41.32,41.28,41.31,8388.0,36.0391,36.0391,36.0043,36.0304,8388.0
2017-08-23 10:40:00,41.29,41.37,41.29,41.35,13510.0,36.013,36.0828,36.013,36.0653,13510.0
2017-08-23 10:45:00,41.34,41.42,41.34,41.42,10536.0,36.0566,36.1264,36.0566,36.1264,10536.0
2017-08-23 10:50:00,41.4,41.44,41.37,41.43,11346.0,36.1089,36.1438,36.0828,36.1351,11346.0
2017-08-23 10:55:00,41.42,41.43,41.33,41.36,12840.0,36.1264,36.1351,36.0479,36.074,12840.0
2017-08-23 11:00:00,41.35,41.41,41.35,41.4,14000.0,36.0653,36.1176,36.0653,36.1089,14000.0
2017-08-23 11:05:00,41.4,41.44,41.39,41.42,7860.0,36.1089,36.1438,36.1002,36.1264,7860.0
2017-08-23 11:10:00,41.43,41.47,41.4,41.42,8388.0,36.1351,36.17,36.1089,36.1264,8388.0
2017-08-23 11:15:00,41.42,41.49,41.41,41.49,9862.0,36.1264,36.1874,36.1176,36.1874,9862.0
2017-08-23 11:20:00,41.49,41.56,41.48,41.52,15542.0,36.1874,36.2485,36.1787,36.2136,15542.0
2017-08-23 11:25:00,41.51,41.52,41.47,41.48,10588.0,36.2049,36.2136,36.17,36.1787,10588.0
2017-08-23 11:30:00,41.47,41.49,41.44,41.47,15158.0,36.17,36.1874,36.1438,36.17,15158.0
2017-08-23 11:35:00,41.48,41.49,41.43,41.46,13876.0,36.1787,36.1874,36.1351,36.1613,13876.0
2017-08-23 11:40:00,41.47,41.49,41.46,41.46,9658.0,36.17,36.1874,36.1613,36.1613,9658.0
2017-08-23 11:45:00,41.47,41.48,41.43,41.48,11592.0,36.17,36.1787,36.1351,36.1787,11592.0
2017-08-23 11:50:00,41.48,41.51,41.46,41.51,5600.0,36.1787,36.2049,36.1613,36.2049,5600.0
2017-08-23 11:55:00,41.5,41.51,41.49,41.49,8002.0,36.1961,36.2049,36.1874,36.1874,8002.0
2017-08-23 12:00:00,41.51,41.51,41.47,41.51,6550.0,36.2049,36.2049,36.17,36.2049,6550.0
2017-08-23 12:05:00,41.49,41.51,41.48,41.49,11848.0,36.1874,36.2049,36.1787,36.1874,11848.0
2017-08-23 12:10:00,41.49,41.49,41.47,41.49,8938.0,36.1874,36.1874,36.17,36.1874,8938.0
2017-08-23 12:15:00,41.49,41.51,41.48,41.51,10082.0,36.1874,36.2049,36.1787,36.2049,10082.0
2017-08-23 12:20:00,41.48,41.51,41.46,41.48,7652.0,36.1787,36.2049,36.1613,36.1787,7652.0
2017-08-23 12:25:00,41.48,41.48,41.39,41.39,11360.0,36.1787,36.1787,36.1002,36.1002,11360.0
2017-08-23 12:30:00,41.4,41.44,41.4,41.44,7800.0,36.1089,36.1438,36.1089,36.1438,7800.0
2017-08-23 12:35:00,41.44,41.46,41.43,41.45,8092.0,36.1438,36.1613,36.1351,36.1525,8092.0
2017-08-23 12:40:00,41.45,41.46,41.41,41.46,12216.0,36.1525,36.1613,36.1176,36.1613,12216.0
2017-08-23 12:45:00,41.45,41.45,41.38,41.4,15934.0,36.1525,36.1525,36.0915,36.1089,15934.0
2017-08-23 12:50:00,41.41,41.44,41.41,41.44,2000.0,36.1176,36.1438,36.1176,36.1438,2000.0
2017-08-23 12:55:00,41.44,41.49,41.44,41.49,6770.0,36.1438,36.1874,36.1438,36.1874,6770.0
2017-08-23 13:00:00,41.49,41.51,41.47,41.47,17286.0,36.1874,36.2049,36.17,36.17,17286.0
2017-08-23 13:05:00,41.47,41.47,41.43,41.45,13400.0,36.17,36.17,36.1351,36.1525,13400.0
2017-08-23 13:10:00,41.45,41.46,41.44,41.45,5600.0,36.1525,36.1613,36.1438,36.1525,5600.0
2017-08-23 13:15:00,41.45,41.46,41.35,41.4,26080.0,36.1525,36.1613,36.0653,36.1089,26080.0
2017-08-23 13:20:00,41.41,41.44,41.4,41.44,13150.0,36.1176,36.1438,36.1089,36.1438,13150.0
2017-08-23 13:25:00,41.44,41.45,41.42,41.44,9120.0,36.1438,36.1525,36.1264,36.1438,9120.0
2017-08-23 13:30:00,41.44,41.46,41.43,41.46,8500.0,36.1438,36.1613,36.1351,36.1613,8500.0
2017-08-23 13:35:00,41.46,41.46,41.45,41.46,12200.0,36.1613,36.1613,36.1525,36.1613,12200.0
2017-08-23 13:40:00,41.47,41.49,41.46,41.48,13902.0,36.17,36.1874,36.1613,36.1787,13902.0
2017-08-23 13:45:00,41.47,41.47,41.44,41.45,10700.0,36.17,36.17,36.1438,36.1525,10700.0
2017-08-23 13:50:00,41.45,41.45,41.41,41.42,14284.0,36.1525,36.1525,36.1176,36.1264,14284.0
2017-08-23 13:55:00,41.43,41.46,41.41,41.46,11702.0,36.1351,36.1613,36.1176,36.1613,11702.0
2017-08-23 14:00:00,41.46,41.46,41.44,41.45,13000.0,36.1613,36.1613,36.1438,36.1525,13000.0
2017-08-23 14:05:00,41.44,41.45,41.42,41.44,13108.0,36.1438,36.1525,36.1264,36.1438,13108.0
2017-08-23 14:10:00,41.44,41.51,41.44,41.49,19760.0,36.1438,36.2049,36.1438,36.1874,19760.0
2017-08-23 14:15:00,41.51,41.52,41.48,41.49,14128.0,36.2049,36.2136,36.1787,36.1874,14128.0
2017-08-23 14:20:00,41.49,41.52,41.49,41.52,18668.0,36.1874,36.2136,36.1874,36.2136,18668.0
2017-08-23 14:25:00,41.52,41.53,41.47,41.48,25566.0,36.2136,36.2223,36.17,36.1787,25566.0
2017-08-23 14:30:00,41.47,41.5,41.47,41.49,17850.0,36.17,36.1961,36.17,36.1874,17850.0
2017-08-23 14:35:00,41.49,41.49,41.47,41.48,16860.0,36.1874,36.1874,36.17,36.1787,16860.0
2017-08-23 14:40:00,41.49,41.51,41.48,41.51,7482.0,36.1874,36.2049,36.1787,36.2049,7482.0
2017-08-23 14:45:00,41.51,41.54,41.49,41.49,42128.0,36.2049,36.231,36.1874,36.1874,42128.0
2017-08-23 14:50:00,41.49,41.51,41.49,41.5,19808.0,36.1874,36.2049,36.1874,36.1961,19808.0
2017-08-23 14:55:00,41.51,41.52,41.49,41.5,14358.0,36.2049,36.2136,36.1874,36.1961,14358.0
2017-08-23 15:00:00,41.5,41.5,41.48,41.49,17324.0,36.1961,36.1961,36.1787,36.1874,17324.0
2017-08-23 15:05:00,41.48,41.5,41.48,41.5,17266.0,36.1787,36.1961,36.1787,36.1961,17266.0
2017-08-23 15:10:00,41.51,41.51,41.49,41.5,18000.0,36.2049,36.2049,36.1874,36.1961,18000.0
2017-08-23 15:15:00,41.49,41.51,41.49,41.49,17918.0,36.1874,36.2049,36.1874,36.1874,17918.0
2017-08-23 15:20:00,41.49,41.49,41.47,41.49,15436.0,36.1874,36.1874,36.17,36.1874,15436.0
2017-08-23 15:25:00,41.49,41.52,41.49,41.5,16870.0,36.1874,36.2136,36.1874,36.1961,16870.0
2017-08-23 15:30:00,41.51,41.51,41.49,41.51,32958.0,36.2049,36.2049,36.1874,36.2049,32958.0
2017-08-23 15:35:00,41.51,41.54,41.49,41.52,37646.0,36.2049,36.231,36.1874,36.2136,37646.0
2017-08-23 15:40:00,41.52,41.54,41.52,41.54,24344.0,36.2136,36.231,36.2136,36.231,24344.0
2017-08-23 15:45:00,41.53,41.55,41.52,41.53,45758.0,36.2223,36.2397,36.2136,36.2223,45758.0
2017-08-23 15:50:00,41.53,41.54,41.5,41.51,58902.0,36.2223,36.231,36.1961,36.2049,58902.0
2017-08-23 15:55:00,41.51,41.52,41.45,41.45,163846.0,36.2049,36.2136,36.1525,36.1525,163846.0
2017-08-24 09:30:00,41.48,41.65,41.47,41.63,45650.0,36.1787,36.327,36.17,36.3095,45650.0
2017-08-24 09:35:00,41.66,41.74,41.56,41.56,31102.0,36.3357,36.4055,36.2485,36.2485,31102.0
2017-08-24 09:40:00,41.56,41.6,41.47,41.49,41100.0,36.2485,36.2834,36.17,36.1874,41100.0
2017-08-24 09:45:00,41.52,41.52,41.41,41.45,24364.0,36.2136,36.2136,36.1176,36.1525,24364.0
2017-08-24 09:50:00,41.45,41.45,41.29,41.38,11926.0,36.1525,36.1525,36.013,36.0915,11926.0
2017-08-24 09:55:00,41.37,41.44,41.35,41.44,15576.0,36.0828,36.1438,36.0653,36.1438,15576.0
2017-08-24 10:00:00,41.42,41.47,41.41,41.46,11778.0,36.1264,36.17,36.1176,36.1613,11778.0
2017-08-24 10:05:00,41.47,41.48,41.33,41.37,26366.0,36.17,36.1787,36.0479,36.0828,26366.0
2017-08-24 10:10:00,41.42,41.42,41.31,41.41,17080.0,36.1264,36.1264,36.0304,36.1176,17080.0
2017-08-24 10:15:00,41.42,41.45,41.35,41.43,15306.0,36.1264,36.1525,36.0653,36.1351,15306.0
2017-08-24 10:20:00,41.45,41.47,41.4,41.44,25014.0,36.1525,36.17,36.1089,36.1438,25014.0
2017-08-24 10:25:00,41.43,41.49,41.42,41.44,25540.0,36.1351,36.1874,36.1264,36.1438,25540.0
2017-08-24 10:30:00,41.46,41.52,41.43,41.5,30638.0,36.1613,36.2136,36.1351,36.1961,30638.0
2017-08-24 10:35:00,41.49,41.52,41.4,41.42,20434.0,36.1874,36.2136,36.1089,36.1264,20434.0
2017-08-24 10:40:00,41.43,41.46,41.42,41.44,21072.0,36.1351,36.1613,36.1264,36.1438,21072.0
2017-08-24 10:45:00,41.43,41.46,41.38,41.38,11160.0,36.1351,36.1613,36.0915,36.0915,11160.0
2017-08-24 10:50:00,41.4,41.46,41.39,41.45,8450.0,36.1089,36.1613,36.1002,36.1525,8450.0
2017-08-24 10:55:00,41.43,41.47,41.37,41.37,17856.0,36.1351,36.17,36.0828,36.0828,17856.0
2017-08-24 11:00:00,41.37,41.45,41.35,41.45,20180.0,36.0828,36.1525,36.0653,36.1525,20180.0
2017-08-24 11:05:00,41.45,41.46,41.42,41.44,17530.0,36.1525,36.1613,36.1264,36.1438,17530.0
2017-08-24 11:10:00,41.45,41.47,41.34,41.34,13388.0,36.1525,36.17,36.0566,36.0566,13388.0
2017-08-24 11:15:00,41.35,41.35,41.22,41.27,26656.0,36.0653,36.0653,35.9519,35.9955,26656.0
2017-08-24 11:20:00,41.28,41.32,41.21,41.31,15080.0,36.0043,36.0391,35.9432,36.0304,15080.0
2017-08-24 11:25:00,41.3,41.31,41.22,41.27,16894.0,36.0217,36.0304,35.9519,35.9955,16894.0
2017-08-24 11:30:00,41.27,41.28,41.19,41.19,16272.0,35.9955,36.0043,35.9258,35.9258,16272.0
2017-08-24 11:35:00,41.19,41.28,41.18,41.25,11364.0,35.9258,36.0043,35.917,35.9781,11364.0
2017-08-24 11:40:00,41.24,41.32,41.22,41.3,9628.0,35.9694,36.0391,35.9519,36.0217,9628.0
2017-08-24 11:45:00,41.32,41.32,41.27,41.29,49772.0,36.0391,36.0391,35.9955,36.013,49772.0
2017-08-24 11:50:00,41.29,41.3,41.21,41.21,58442.0,36.013,36.0217,35.9432,35.9432,58442.0
2017-08-24 11:55:00,41.22,41.28,41.19,41.26,16320.0,35.9519,36.0043,35.9258,35.9868,16320.0
2017-08-24 12:00:00,41.29,41.32,41.27,41.27,13546.0,36.013,36.0391,35.9955,35.9955,13546.0
2017-08-24 12:05:00,41.27,41.28,41.21,41.22,12428.0,35.9955,36.0043,35.9432,35.9519,12428.0
2017-08-24 12:10:00,41.22,41.32,41.22,41.3,3346.0,35.9519,36.0391,35.9519,36.0217,3346.0
2017-08-24 12:15:00,41.3,41.3,41.24,41.28,16400.0,36.0217,36.0217,35.9694,36.0043,16400.0
2017-08-24 12:20:00,41.27,41.3,41.26,41.27,12264.0,35.9955,36.0217,35.9868,35.9955,12264.0
2017-08-24 12:25:00,41.27,41.31,41.27,41.27,10102.0,35.9955,36.0304,35.9955,35.9955,10102.0
2017-08-24 12:30:00,41.27,41.34,41.27,41.32,9300.0,35.9955,36.0566,35.9955,36.0391,9300.0
2017-08-24 12:35:00,41.32,41.32,41.27,41.32,15230.0,36.0391,36.0391,35.9955,36.0391,15230.0
2017-08-24 12:40:00,41.3,41.33,41.3,41.32,5680.0,36.0217,36.0479,36.0217,36.0391,5680.0
2017-08-24 12:45:00,41.31,41.33,41.3,41.32,19718.0,36.0304,36.0479,36.0217,36.0391,19718.0
2017-08-24 12:50:00,41.33,41.34,41.31,41.31,13658.0,36.0479,36.0566,36.0304,36.0304,13658.0
2017-08-24 12:55:00,41.32,41.35,41.3,41.31,12078.0,36.0391,36.0653,36.0217,36.0304,12078.0
2017-08-24 13:00:00,41.31,41.34,41.3,41.33,7468.0,36.0304,36.0566,36.0217,36.0479,7468.0
2017-08-24 13:05:00,41.33,41.35,41.32,41.32,12282.0,36.0479,36.0653,36.0391,36.0391,12282.0
2017-08-24 13:10:00,41.32,41.37,41.28,41.35,19102.0,36.0391,36.0828,36.0043,36.0653,19102.0
2017-08-24 13:15:00,41.35,41.38,41.34,41.34,18226.0,36.0653,36.0915,36.0566,36.0566,18226.0
2017-08-24 13:20:00,41.34,41.35,41.33,41.34,4950.0,36.0566,36.0653,36.0479,36.0566,4950.0
2017-08-24 13:25:00,41.34,41.35,41.32,41.34,13758.0,36.0566,36.0653,36.0391,36.0566,13758.0
2017-08-24 13:30:00,41.34,41.34,41.3,41.31,18866.0,36.0566,36.0566,36.0217,36.0304,18866.0
2017-08-24 13:35:00,41.31,41.32,41.27,41.31,23658.0,36.0304,36.0391,35.9955,36.0304,23658.0
2017-08-24 13:40:00,41.31,41.32,41.29,41.3,14000.0,36.0304,36.0391,36.013,36.0217,14000.0
2017-08-24 13:45:00,41.3,41.31,41.28,41.29,39516.0,36.0217,36.0304,36.0043,36.013,39516.0
2017-08-24 13:50:00,41.29,41.31,41.27,41.27,15708.0,36.013,36.0304,35.9955,35.9955,15708.0
2017-08-24 13:55:00,41.27,41.34,41.27,41.32,17472.0,35.9955,36.0566,35.9955,36.0391,17472.0
2017-08-24 14:00:00,41.33,41.35,41.32,41.33,19458.0,36.0479,36.0653,36.0391,36.0479,19458.0
2017-08-24 14:05:00,41.32,41.33,41.25,41.25,23886.0,36.0391,36.0479,35.9781,35.9781,23886.0
2017-08-24 14:10:00,41.27,41.27,41.21,41.24,9256.0,35.9955,35.9955,35.9432,35.9694,9256.0
2017-08-24 14:15:00,41.24,41.32,41.24,41.31,15896.0,35.9694,36.0391,35.9694,36.0304,15896.0
2017-08-24 14:20:00,41.33,41.34,41.31,41.33,11674.0,36.0479,36.0566,36.0304,36.0479,11674.0
2017-08-24 14:25:00,41.31,41.35,41.31,41.35,11582.0,36.0304,36.0653,36.0304,36.0653,11582.0
2017-08-24 14:30:00,41.33,41.35,41.31,41.33,12578.0,36.0479,36.0653,36.0304,36.0479,12578.0
2017-08-24 14:35:00,41.33,41.35,41.31,41.33,100930.0,36.0479,36.0653,36.0304,36.0479,100930.0
2017-08-24 14:40:00,41.31,41.35,41.31,41.33,20278.0,36.0304,36.0653,36.0304,36.0479,20278.0
2017-08-24 14:45:00,41.33,41.36,41.33,41.35,15358.0,36.0479,36.074,36.0479,36.0653,15358.0
2017-08-24 14:50:00,41.35,41.38,41.35,41.37,19852.0,36.0653,36.0915,36.0653,36.0828,19852.0
2017-08-24 14:55:00,41.38,41.41,41.35,41.37,20572.0,36.0915,36.1176,36.0653,36.0828,20572.0
2017-08-24 15:00:00,41.35,41.4,41.35,41.38,17242.0,36.0653,36.1089,36.0653,36.0915,17242.0
2017-08-24 15:05:00,41.38,41.39,41.35,41.35,15738.0,36.0915,36.1002,36.0653,36.0653,15738.0
2017-08-24 15:10:00,41.32,41.37,41.31,41.37,20392.0,36.0391,36.0828,36.0304,36.0828,20392.0
2017-08-24 15:15:00,41.38,41.43,41.38,41.41,37030.0,36.0915,36.1351,36.0915,36.1176,37030.0
2017-08-24 15:20:00,41.41,41.42,41.38,41.4,22368.0,36.1176,36.1264,36.0915,36.1089,22368.0
2017-08-24 15:25:00,41.4,41.4,41.34,41.35,20986.0,36.1089,36.1089,36.0566,36.0653,20986.0
2017-08-24 15:30:00,41.35,41.38,41.34,41.34,13458.0,36.0653,36.0915,36.0566,36.0566,13458.0
2017-08-24 15:35:00,41.33,41.38,41.32,41.37,20896.0,36.0479,36.0915,36.0391,36.0828,20896.0
2017-08-24 15:40:00,41.38,41.4,41.32,41.35,26944.0,36.0915,36.1089,36.0391,36.0653,26944.0
2017-08-24 15:45:00,41.35,41.37,41.33,41.33,24684.0,36.0653,36.0828,36.0479,36.0479,24684.0
2017-08-24 15:50:00,41.32,41.38,41.32,41.37,83010.0,36.0391,36.0915,36.0391,36.0828,83010.0
2017-08-24 15:55:00,41.36,41.37,41.32,41.35,93320.0,36.074,36.0828,36.0391,36.0653,93320.0
2017-08-25 09:30:00,41.41,41.56,41.35,41.51,55444.0,36.1176,36.2485,36.0653,36.2049,55444.0
2017-08-25 09:35:00,41.52,41.54,41.38,41.41,29822.0,36.2136,36.231,36.0915,36.1176,29822.0
2017-08-25 09:40:00,41.4,41.42,41.24,41.29,50254.0,36.1089,36.1264,35.9694,36.013,50254.0
2017-08-25 09:45:00,41.27,41.36,41.27,41.35,23300.0,35.9955,36.074,35.9955,36.0653,23300.0
2017-08-25 09:50:00,41.35,41.51,41.3,41.51,26172.0,36.0653,36.2049,36.0217,36.2049,26172.0
2017-08-25 09:55:00,41.47,41.54,41.4,41.47,26058.0,36.17,36.231,36.1089,36.17,26058.0
2017-08-25 10:00:00,41.45,41.57,41.43,41.5,31246.0,36.1525,36.2572,36.1351,36.1961,31246.0
2017-08-25 10:05:00,41.53,41.53,41.44,41.49,13998.0,36.2223,36.2223,36.1438,36.1874,13998.0
2017-08-25 10:10:00,41.47,41.55,41.47,41.49,14800.0,36.17,36.2397,36.17,36.1874,14800.0
2017-08-25 10:15:00,41.52,41.56,41.48,41.52,27698.0,36.2136,36.2485,36.1787,36.2136,27698.0
2017-08-25 10:20:00,41.52,41.55,41.48,41.51,12334.0,36.2136,36.2397,36.1787,36.2049,12334.0
2017-08-25 10:25:00,41.49,41.6,41.49,41.59,4860.0,36.1874,36.2834,36.1874,36.2746,4860.0
2017-08-25 10:30:00,41.58,41.61,41.5,41.52,20702.0,36.2659,36.2921,36.1961,36.2136,20702.0
2017-08-25 10:35:00,41.54,41.6,41.54,41.6,4400.0,36.231,36.2834,36.231,36.2834,4400.0
2017-08-25 10:40:00,41.59,41.6,41.52,41.52,12896.0,36.2746,36.2834,36.2136,36.2136,12896.0
2017-08-25 10:45:00,41.52,41.52,41.42,41.42,26728.0,36.2136,36.2136,36.1264,36.1264,26728.0
2017-08-25 10:50:00,41.45,41.46,41.4,41.45,12104.0,36.1525,36.1613,36.1089,36.1525,12104.0
2017-08-25 10:55:00,41.46,41.48,41.42,41.42,19060.0,36.1613,36.1787,36.1264,36.1264,19060.0
2017-08-25 11:00:00,41.42,41.44,41.33,41.37,31574.0,36.1264,36.1438,36.0479,36.0828,31574.0
2017-08-25 11:05:00,41.36,41.37,41.32,41.37,16892.0,36.074,36.0828,36.0391,36.0828,16892.0
2017-08-25 11:10:00,41.38,41.4,41.33,41.35,14028.0,36.0915,36.1089,36.0479,36.0653,14028.0
2017-08-25 11:15:00,41.34,41.35,41.3,41.32,11862.0,36.0566,36.0653,36.0217,36.0391,11862.0
2017-08-25 11:20:00,41.34,41.41,41.34,41.36,9322.0,36.0566,36.1176,36.0566,36.074,9322.0
2017-08-25 11:25:00,41.36,41.37,41.3,41.32,8736.0,36.074,36.0828,36.0217,36.0391,8736.0
2017-08-25 11:30:00,41.32,41.34,41.24,41.24,9914.0,36.0391,36.0566,35.9694,35.9694,9914.0
2017-08-25 11:35:00,41.25,41.32,41.25,41.29,8586.0,35.9781,36.0391,35.9781,36.013,8586.0
2017-08-25 11:40:00,41.27,41.33,41.27,41.3,12008.0,35.9955,36.0479,35.9955,36.0217,12008.0
2017-08-25 11:45:00,41.33,41.33,41.29,41.32,3812.0,36.0479,36.0479,36.013,36.0391,3812.0
2017-08-25 11:50:00,41.33,41.34,41.29,41.31,7048.0,36.0479,36.0566,36.013,36.0304,7048.0
2017-08-25 11:55:00,41.31,41.33,41.29,41.29,9800.0,36.0304,36.0479,36.013,36.013,9800.0
2017-08-25 12:00:00,41.3,41.33,41.28,41.29,6350.0,36.0217,36.0479,36.0043,36.013,6350.0
2017-08-25 12:05:00,41.31,41.31,41.28,41.3,7098.0,36.0304,36.0304,36.0043,36.0217,7098.0
2017-08-25 12:10:00,41.3,41.31,41.27,41.31,4898.0,36.0217,36.0304,35.9955,36.0304,4898.0
2017-08-25 12:15:00,41.31,41.31,41.24,41.26,9864.0,36.0304,36.0304,35.9694,35.9868,9864.0
2017-08-25 12:20:00,41.27,41.29,41.26,41.26,4800.0,35.9955,36.013,35.9868,35.9868,4800.0
2017-08-25 12:25:00,41.27,41.27,41.26,41.26,5060.0,35.9955,35.9955,35.9868,35.9868,5060.0
2017-08-25 12:30:00,41.27,41.27,41.24,41.26,5684.0,35.9955,35.9955,35.9694,35.9868,5684.0
2017-08-25 12:35:00,41.26,41.27,41.23,41.24,11676.0,35.9868,35.9955,35.9606,35.9694,11676.0
2017-08-25 12:40:00,41.24,41.26,41.24,41.26,2200.0,35.9694,35.9868,35.9694,35.9868,2200.0
2017-08-25 12:45:00,41.25,41.28,41.24,41.25,6322.0,35.9781,36.0043,35.9694,35.9781,6322.0
2017-08-25 12:50:00,41.25,41.29,41.25,41.29,4220.0,35.9781,36.013,35.9781,36.013,4220.0
2017-08-25 12:55:00,41.27,41.27,41.24,41.24,5688.0,35.9955,35.9955,35.9694,35.9694,5688.0
2017-08-25 13:00:00,41.26,41.3,41.26,41.3,5556.0,35.9868,36.0217,35.9868,36.0217,5556.0
2017-08-25 13:05:00,41.3,41.32,41.27,41.32,7002.0,36.0217,36.0391,35.9955,36.0391,7002.0
2017-08-25 13:10:00,41.32,41.35,41.32,41.35,9450.0,36.0391,36.0653,36.0391,36.0653,9450.0
2017-08-25 13:15:00,41.35,41.37,41.33,41.33,7400.0,36.0653,36.0828,36.0479,36.0479,7400.0
2017-08-25 13:20:00,41.33,41.34,41.32,41.34,4712.0,36.0479,36.0566,36.0391,36.0566,4712.0
2017-08-25 13:25:00,41.33,41.33,41.31,41.31,3000.0,36.0479,36.0479,36.0304,36.0304,3000.0
2017-08-25 13:30:00,41.31,41.32,41.27,41.27,6016.0,36.0304,36.0391,35.9955,35.9955,6016.0
2017-08-25 13:35:00,41.3,41.31,41.28,41.31,7226.0,36.0217,36.0304,36.0043,36.0304,7226.0
2017-08-25 13:40:00,41.31,41.32,41.3,41.32,6222.0,36.0304,36.0391,36.0217,36.0391,6222.0
2017-08-25 13:45:00,41.32,41.33,41.3,41.3,6630.0,36.0391,36.0479,36.0217,36.0217,6630.0
2017-08-25 13:50:00,41.31,41.31,41.29,41.31,2600.0,36.0304,36.0304,36.013,36.0304,2600.0
2017-08-25 13:55:00,41.32,41.32,41.27,41.28,7968.0,36.0391,36.0391,35.9955,36.0043,7968.0
2017-08-25 14:00:00,41.3,41.32,41.29,41.32,6930.0,36.0217,36.0391,36.013,36.0391,6930.0
2017-08-25 14:05:00,41.32,41.35,41.32,41.35,3512.0,36.0391,36.0653,36.0391,36.0653,3512.0
2017-08-25 14:10:00,41.35,41.37,41.35,41.35,9544.0,36.0653,36.0828,36.0653,36.0653,9544.0
2017-08-25 14:15:00,41.37,41.4,41.37,41.38,12000.0,36.0828,36.1089,36.0828,36.0915,12000.0
2017-08-25 14:20:00,41.37,41.39,41.36,41.37,3272.0,36.0828,36.1002,36.074,36.0828,3272.0
2017-08-25 14:25:00,41.37,41.37,41.35,41.37,12998.0,36.0828,36.0828,36.0653,36.0828,12998.0
2017-08-25 14:30:00,41.37,41.38,41.36,41.38,3800.0,36.0828,36.0915,36.074,36.0915,3800.0
2017-08-25 14:35:00,41.38,41.39,41.35,41.35,7750.0,36.0915,36.1002,36.0653,36.0653,7750.0
2017-08-25 14:40:00,41.36,41.4,41.36,41.4,2762.0,36.074,36.1089,36.074,36.1089,2762.0
2017-08-25 14:45:00,41.38,41.4,41.38,41.38,7812.0,36.0915,36.1089,36.0915,36.0915,7812.0
2017-08-25 14:50:00,41.38,41.4,41.38,41.4,8344.0,36.0915,36.1089,36.0915,36.1089,8344.0
2017-08-25 14:55:00,41.4,41.42,41.4,41.42,7348.0,36.1089,36.1264,36.1089,36.1264,7348.0
2017-08-25 15:00:00,41.42,41.42,41.34,41.36,19274.0,36.1264,36.1264,36.0566,36.074,19274.0
2017-08-25 15:05:00,41.37,41.42,41.37,41.42,10504.0,36.0828,36.1264,36.0828,36.1264,10504.0
2017-08-25 15:10:00,41.42,41.47,41.4,41.4,25390.0,36.1264,36.17,36.1089,36.1089,25390.0
2017-08-25 15:15:00,41.42,41.43,41.39,41.41,13114.0,36.1264,36.1351,36.1002,36.1176,13114.0
2017-08-25 15:20:00,41.42,41.43,41.4,41.4,9300.0,36.1264,36.1351,36.1089,36.1089,9300.0
2017-08-25 15:25:00,41.4,41.41,41.38,41.41,13622.0,36.1089,36.1176,36.0915,36.1176,13622.0
2017-08-25 15:30:00,41.41,41.41,41.37,41.38,18200.0,36.1176,36.1176,36.0828,36.0915,18200.0
2017-08-25 15:35:00,41.38,41.38,41.35,41.37,62726.0,36.0915,36.0915,36.0653,36.0828,62726.0
2017-08-25 15:40:00,41.36,41.4,41.35,41.35,21484.0,36.074,36.1089,36.0653,36.0653,21484.0
2017-08-25 15:45:00,41.35,41.39,41.34,41.38,37160.0,36.0653,36.1002,36.0566,36.0915,37160.0
2017-08-25 15:50:00,41.39,41.4,41.37,41.39,42830.0,36.1002,36.1089,36.0828,36.1002,42830.0
2017-08-25 15:55:00,41.4,41.4,41.3,41.31,61126.0,36.1089,36.1089,36.0217,36.0304,61126.0
2017-08-28 09:30:00,41.53,41.67,41.46,41.63,41920.0,36.2223,36.3444,36.1613,36.3095,41920.0
2017-08-28 09:35:00,41.62,41.62,41.44,41.49,17806.0,36.3008,36.3008,36.1438,36.1874,17806.0
2017-08-28 09:40:00,41.49,41.52,41.46,41.48,12198.0,36.1874,36.2136,36.1613,36.1787,12198.0
2017-08-28 09:45:00,41.53,41.54,41.4,41.45,18522.0,36.2223,36.231,36.1089,36.1525,18522.0
2017-08-28 09:50:00,41.49,41.49,41.35,41.42,15954.0,36.1874,36.1874,36.0653,36.1264,15954.0
2017-08-28 09:55:00,41.43,41.55,41.43,41.51,18320.0,36.1351,36.2397,36.1351,36.2049,18320.0
2017-08-28 10:00:00,41.5,41.55,41.49,41.55,11654.0,36.1961,36.2397,36.1874,36.2397,11654.0
2017-08-28 10:05:00,41.56,41.62,41.56,41.57,16332.0,36.2485,36.3008,36.2485,36.2572,16332.0
2017-08-28 10:10:00,41.54,41.59,41.54,41.56,11350.0,36.231,36.2746,36.231,36.2485,11350.0
2017-08-28 10:15:00,41.57,41.62,41.57,41.61,3884.0,36.2572,36.3008,36.2572,36.2921,3884.0
2017-08-28 10:20:00,41.62,41.63,41.59,41.59,9754.0,36.3008,36.3095,36.2746,36.2746,9754.0
2017-08-28 10:25:00,41.59,41.6,41.52,41.55,7862.0,36.2746,36.2834,36.2136,36.2397,7862.0
2017-08-28 10:30:00,41.54,41.57,41.52,41.54,3154.0,36.231,36.2572,36.2136,36.231,3154.0
2017-08-28 10:35:00,41.54,41.6,41.54,41.6,9034.0,36.231,36.2834,36.231,36.2834,9034.0
2017-08-28 10:40:00,41.6,41.63,41.59,41.6,5100.0,36.2834,36.3095,36.2746,36.2834,5100.0
2017-08-28 10:45:00,41.62,41.63,41.57,41.61,13196.0,36.3008,36.3095,36.2572,36.2921,13196.0
2017-08-28 10:50:00,41.6,41.7,41.6,41.69,37428.0,36.2834,36.3706,36.2834,36.3619,37428.0
2017-08-28 10:55:00,41.7,41.7,41.61,41.62,27824.0,36.3706,36.3706,36.2921,36.3008,27824.0
2017-08-28 11:00:00,41.63,41.67,41.63,41.65,10402.0,36.3095,36.3444,36.3095,36.327,10402.0
2017-08-28 11:05:00,41.66,41.67,41.64,41.65,12998.0,36.3357,36.3444,36.3182,36.327,12998.0
2017-08-28 11:10:00,41.64,41.66,41.6,41.62,16434.0,36.3182,36.3357,36.2834,36.3008,16434.0
2017-08-28 11:15:00,41.62,41.62,41.6,41.6,8478.0,36.3008,36.3008,36.2834,36.2834,8478.0
2017-08-28 11:20:00,41.61,41.62,41.57,41.58,13618.0,36.2921,36.3008,36.2572,36.2659,13618.0
2017-08-28 11:25:00,41.59,41.63,41.57,41.63,27316.0,36.2746,36.3095,36.2572,36.3095,27316.0
2017-08-28 11:30:00,41.63,41.67,41.62,41.63,16030.0,36.3095,36.3444,36.3008,36.3095,16030.0
2017-08-28 11:35:00,41.64,41.65,41.62,41.65,9720.0,36.3182,36.327,36.3008,36.327,9720.0
2017-08-28 11:40:00,41.66,41.67,41.65,41.66,4650.0,36.3357,36.3444,36.327,36.3357,4650.0
2017-08-28 11:45:00,41.67,41.69,41.66,41.69,7398.0,36.3444,36.3619,36.3357,36.3619,7398.0
2017-08-28 11:50:00,41.7,41.73,41.69,41.71,13862.0,36.3706,36.3967,36.3619,36.3793,13862.0
2017-08-28 11:55:00,41.71,41.74,41.71,41.74,22008.0,36.3793,36.4055,36.3793,36.4055,22008.0
2017-08-28 12:00:00,41.74,41.74,41.72,41.74,22920.0,36.4055,36.4055,36.388,36.4055,22920.0
2017-08-28 12:05:00,41.74,41.74,41.71,41.72,6526.0,36.4055,36.4055,36.3793,36.388,6526.0
2017-08-28 12:10:00,41.72,41.76,41.72,41.74,35838.0,36.388,36.4229,36.388,36.4055,35838.0
2017-08-28 12:15:00,41.74,41.75,41.73,41.74,21994.0,36.4055,36.4142,36.3967,36.4055,21994.0
2017-08-28 12:20:00,41.74,41.74,41.7,41.72,67638.0,36.4055,36.4055,36.3706,36.388,67638.0
2017-08-28 12:25:00,41.71,41.73,41.7,41.72,19948.0,36.3793,36.3967,36.3706,36.388,19948.0
2017-08-28 12:30:00,41.71,41.74,41.7,41.73,18364.0,36.3793,36.4055,36.3706,36.3967,18364.0
2017-08-28 12:35:00,41.73,41.75,41.72,41.75,9812.0,36.3967,36.4142,36.388,36.4142,9812.0
2017-08-28 12:40:00,41.75,41.76,41.72,41.72,32482.0,36.4142,36.4229,36.388,36.388,32482.0
2017-08-28 12:45:00,41.71,41.74,41.71,41.74,37510.0,36.3793,36.4055,36.3793,36.4055,37510.0
2017-08-28 12:50:00,41.74,41.77,41.74,41.77,18284.0,36.4055,36.4316,36.4055,36.4316,18284.0
2017-08-28 12:55:00,41.77,41.79,41.77,41.79,10800.0,36.4316,36.4491,36.4316,36.4491,10800.0
2017-08-28 13:00:00,41.79,41.83,41.79,41.82,10482.0,36.4491,36.484,36.4491,36.4752,10482.0
2017-08-28 13:05:00,41.82,41.83,41.8,41.81,14726.0,36.4752,36.484,36.4578,36.4665,14726.0
2017-08-28 13:10:00,41.8,41.82,41.8,41.81,11200.0,36.4578,36.4752,36.4578,36.4665,11200.0
2017-08-28 13:15:00,41.81,41.84,41.81,41.83,14256.0,36.4665,36.4927,36.4665,36.484,14256.0
2017-08-28 13:20:00,41.83,41.85,41.82,41.85,12352.0,36.484,36.5014,36.4752,36.5014,12352.0
2017-08-28 13:25:00,41.83,41.85,41.83,41.85,5942.0,36.484,36.5014,36.484,36.5014,5942.0
2017-08-28 13:30:00,41.85,41.86,41.83,41.83,7200.0,36.5014,36.5101,36.484,36.484,7200.0
2017-08-28 13:35:00,41.82,41.85,41.82,41.84,8312.0,36.4752,36.5014,36.4752,36.4927,8312.0
2017-08-28 13:40:00,41.82,41.85,41.82,41.85,5504.0,36.4752,36.5014,36.4752,36.5014,5504.0
2017-08-28 13:45:00,41.84,41.84,41.8,41.81,16026.0,36.4927,36.4927,36.4578,36.4665,16026.0
2017-08-28 13:50:00,41.81,41.83,41.8,41.83,27150.0,36.4665,36.484,36.4578,36.484,27150.0
2017-08-28 13:55:00,41.82,41.91,41.82,41.91,18574.0,36.4752,36.5537,36.4752,36.5537,18574.0
2017-08-28 14:00:00,41.91,41.97,41.9,41.95,132090.0,36.5537,36.6061,36.545,36.5886,132090.0
2017-08-28 14:05:00,41.95,41.96,41.91,41.91,51070.0,36.5886,36.5973,36.5537,36.5537,51070.0
2017-08-28 14:10:00,41.91,41.92,41.88,41.92,14554.0,36.5537,36.5625,36.5276,36.5625,14554.0
2017-08-28 14:15:00,41.9,41.92,41.9,41.92,3652.0,36.545,36.5625,36.545,36.5625,3652.0
2017-08-28 14:20:00,41.91,41.92,41.9,41.91,7006.0,36.5537,36.5625,36.545,36.5537,7006.0
2017-08-28 14:25:00,41.91,41.92,41.91,41.92,8414.0,36.5537,36.5625,36.5537,36.5625,8414.0
2017-08-28 14:30:00,41.91,41.92,41.89,41.91,11984.0,36.5537,36.5625,36.5363,36.5537,11984.0
2017-08-28 14:35:00,41.91,41.92,41.88,41.91,9566.0,36.5537,36.5625,36.5276,36.5537,9566.0
2017-08-28 14:40:00,41.91,41.92,41.91,41.92,3818.0,36.5537,36.5625,36.5537,36.5625,3818.0
2017-08-28 14:45:00,41.91,41.94,41.91,41.93,9684.0,36.5537,36.5799,36.5537,36.5712,9684.0
2017-08-28 14:50:00,41.92,41.92,41.91,41.91,11800.0,36.5625,36.5625,36.5537,36.5537,11800.0
2017-08-28 14:55:00,41.91,41.93,41.91,41.91,9000.0,36.5537,36.5712,36.5537,36.5537,9000.0
2017-08-28 15:00:00,41.92,41.93,41.9,41.92,7828.0,36.5625,36.5712,36.545,36.5625,7828.0
2017-08-28 15:05:00,41.92,41.92,41.88,41.9,14050.0,36.5625,36.5625,36.5276,36.545,14050.0
2017-08-28 15:10:00,41.9,41.91,41.89,41.89,13258.0,36.545,36.5537,36.5363,36.5363,13258.0
2017-08-28 15:15:00,41.9,41.9,41.89,41.9,15344.0,36.545,36.545,36.5363,36.545,15344.0
2017-08-28 15:20:00,41.9,41.93,41.89,41.92,31624.0,36.545,36.5712,36.5363,36.5625,31624.0
2017-08-28 15:25:00,41.92,41.94,41.9,41.93,25352.0,36.5625,36.5799,36.545,36.5712,25352.0
2017-08-28 15:30:00,41.94,41.95,41.91,41.91,26466.0,36.5799,36.5886,36.5537,36.5537,26466.0
2017-08-28 15:35:00,41.91,41.91,41.88,41.9,33222.0,36.5537,36.5537,36.5276,36.545,33222.0
2017-08-28 15:40:00,41.9,41.92,41.89,41.91,27142.0,36.545,36.5625,36.5363,36.5537,27142.0
2017-08-28 15:45:00,41.91,41.91,41.8,41.8,54086.0,36.5537,36.5537,36.4578,36.4578,54086.0
2017-08-28 15:50:00,41.81,41.87,41.8,41.85,85992.0,36.4665,36.5189,36.4578,36.5014,85992.0
2017-08-28 15:55:00,41.86,41.88,41.85,41.88,123832.0,36.5101,36.5276,36.5014,36.5276,123832.0
2017-08-29 09:30:00,41.45,41.7,41.44,41.69,55804.0,36.1525,36.3706,36.1438,36.3619,55804.0
2017-08-29 09:35:00,41.67,41.69,41.57,41.59,14722.0,36.3444,36.3619,36.2572,36.2746,14722.0
2017-08-29 09:40:00,41.59,41.6,41.54,41.56,13740.0,36.2746,36.2834,36.231,36.2485,13740.0
2017-08-29 09:45:00,41.53,41.7,41.53,41.65,12452.0,36.2223,36.3706,36.2223,36.327,12452.0
2017-08-29 09:50:00,41.62,41.66,41.59,41.63,14616.0,36.3008,36.3357,36.2746,36.3095,14616.0
2017-08-29 09:55:00,41.63,41.64,41.51,41.55,46192.0,36.3095,36.3182,36.2049,36.2397,46192.0
2017-08-29 10:00:00,41.56,41.6,41.55,41.56,16168.0,36.2485,36.2834,36.2397,36.2485,16168.0
2017-08-29 10:05:00,41.57,41.58,41.45,41.48,22296.0,36.2572,36.2659,36.1525,36.1787,22296.0
2017-08-29 10:10:00,41.52,41.52,41.43,41.48,11682.0,36.2136,36.2136,36.1351,36.1787,11682.0
2017-08-29 10:15:00,41.48,41.51,41.46,41.51,41064.0,36.1787,36.2049,36.1613,36.2049,41064.0
2017-08-29 10:20:00,41.51,41.57,41.48,41.56,38600.0,36.2049,36.2572,36.1787,36.2485,38600.0
2017-08-29 10:25:00,41.56,41.6,41.55,41.57,11784.0,36.2485,36.2834,36.2397,36.2572,11784.0
2017-08-29 10:30:00,41.57,41.6,41.56,41.6,58706.0,36.2572,36.2834,36.2485,36.2834,58706.0
2017-08-29 10:35:00,41.6,41.65,41.6,41.62,4900.0,36.2834,36.327,36.2834,36.3008,4900.0
2017-08-29 10:40:00,41.63,41.71,41.6,41.71,62702.0,36.3095,36.3793,36.2834,36.3793,62702.0
2017-08-29 10:45:00,41.68,41.71,41.63,41.63,11796.0,36.3531,36.3793,36.3095,36.3095,11796.0
2017-08-29 10:50:00,41.65,41.71,41.63,41.69,14922.0,36.327,36.3793,36.3095,36.3619,14922.0
2017-08-29 10:55:00,41.68,41.68,41.63,41.66,8676.0,36.3531,36.3531,36.3095,36.3357,8676.0
2017-08-29 11:00:00,41.66,41.68,41.63,41.66,9972.0,36.3357,36.3531,36.3095,36.3357,9972.0
2017-08-29 11:05:00,41.65,41.72,41.64,41.71,14140.0,36.327,36.388,36.3182,36.3793,14140.0
2017-08-29 11:10:00,41.71,41.73,41.67,41.67,27634.0,36.3793,36.3967,36.3444,36.3444,27634.0
2017-08-29 11:15:00,41.67,41.71,41.67,41.69,3700.0,36.3444,36.3793,36.3444,36.3619,3700.0
2017-08-29 11:20:00,41.71,41.71,41.66,41.66,72448.0,36.3793,36.3793,36.3357,36.3357,72448.0
2017-08-29 11:25:00,41.66,41.66,41.63,41.63,17220.0,36.3357,36.3357,36.3095,36.3095,17220.0
2017-08-29 11:30:00,41.64,41.68,41.63,41.66,4678.0,36.3182,36.3531,36.3095,36.3357,4678.0
2017-08-29 11:35:00,41.67,41.73,41.67,41.72,8858.0,36.3444,36.3967,36.3444,36.388,8858.0
2017-08-29 11:40:00,41.71,41.74,41.69,41.72,7512.0,36.3793,36.4055,36.3619,36.388,7512.0
2017-08-29 11:45:00,41.71,41.74,41.7,41.7,8800.0,36.3793,36.4055,36.3706,36.3706,8800.0
2017-08-29 11:50:00,41.7,41.73,41.7,41.72,6980.0,36.3706,36.3967,36.3706,36.388,6980.0
2017-08-29 11:55:00,41.72,41.75,41.72,41.74,7200.0,36.388,36.4142,36.388,36.4055,7200.0
2017-08-29 12:00:00,41.74,41.74,41.71,41.72,9240.0,36.4055,36.4055,36.3793,36.388,9240.0
2017-08-29 12:05:00,41.72,41.74,41.7,41.73,11710.0,36.388,36.4055,36.3706,36.3967,11710.0
2017-08-29 12:10:00,41.71,41.73,41.7,41.7,6946.0,36.3793,36.3967,36.3706,36.3706,6946.0
2017-08-29 12:15:00,41.72,41.73,41.7,41.7,6312.0,36.388,36.3967,36.3706,36.3706,6312.0
2017-08-29 12:20:00,41.7,41.74,41.7,41.72,8000.0,36.3706,36.4055,36.3706,36.388,8000.0
2017-08-29 12:25:00,41.73,41.74,41.72,41.74,13436.0,36.3967,36.4055,36.388,36.4055,13436.0
2017-08-29 12:30:00,41.74,41.76,41.72,41.74,34002.0,36.4055,36.4229,36.388,36.4055,34002.0
2017-08-29 12:35:00,41.74,41.82,41.74,41.81,7180.0,36.4055,36.4752,36.4055,36.4665,7180.0
2017-08-29 12:40:00,41.82,41.82,41.78,41.8,11748.0,36.4752,36.4752,36.4404,36.4578,11748.0
2017-08-29 12:45:00,41.79,41.83,41.78,41.83,8380.0,36.4491,36.484,36.4404,36.484,8380.0
2017-08-29 12:50:00,41.82,41.83,41.8,41.81,22354.0,36.4752,36.484,36.4578,36.4665,22354.0
2017-08-29 12:55:00,41.82,41.85,41.82,41.85,5018.0,36.4752,36.5014,36.4752,36.5014,5018.0
2017-08-29 13:00:00,41.83,41.84,41.82,41.84,5446.0,36.484,36.4927,36.4752,36.4927,5446.0
2017-08-29 13:05:00,41.83,41.88,41.83,41.88,5028.0,36.484,36.5276,36.484,36.5276,5028.0
2017-08-29 13:10:00,41.88,41.9,41.86,41.87,9400.0,36.5276,36.545,36.5101,36.5189,9400.0
2017-08-29 13:15:00,41.87,41.87,41.81,41.81,5166.0,36.5189,36.5189,36.4665,36.4665,5166.0
2017-08-29 13:20:00,41.81,41.82,41.79,41.82,6000.0,36.4665,36.4752,36.4491,36.4752,6000.0
2017-08-29 13:25:00,41.81,41.91,41.81,41.87,65692.0,36.4665,36.5537,36.4665,36.5189,65692.0
2017-08-29 13:30:00,41.85,41.88,41.85,41.85,20714.0,36.5014,36.5276,36.5014,36.5014,20714.0
2017-08-29 13:35:00,41.85,41.85,41.85,41.85,14198.0,36.5014,36.5014,36.5014,36.5014,14198.0
2017-08-29 13:40:00,41.85,41.87,41.78,41.78,36084.0,36.5014,36.5189,36.4404,36.4404,36084.0
2017-08-29 13:45:00,41.77,41.79,41.75,41.75,7170.0,36.4316,36.4491,36.4142,36.4142,7170.0
2017-08-29 13:50:00,41.76,41.8,41.76,41.78,22046.0,36.4229,36.4578,36.4229,36.4404,22046.0
2017-08-29 13:55:00,41.77,41.84,41.77,41.82,13968.0,36.4316,36.4927,36.4316,36.4752,13968.0
2017-08-29 14:00:00,41.84,41.85,41.83,41.83,6948.0,36.4927,36.5014,36.484,36.484,6948.0
2017-08-29 14:05:00,41.84,41.88,41.84,41.88,101826.0,36.4927,36.5276,36.4927,36.5276,101826.0
2017-08-29 14:10:00,41.87,41.88,41.85,41.86,15092.0,36.5189,36.5276,36.5014,36.5101,15092.0
2017-08-29 14:15:00,41.85,41.88,41.84,41.87,46600.0,36.5014,36.5276,36.4927,36.5189,46600.0
2017-08-29 14:20:00,41.85,41.87,41.85,41.85,12820.0,36.5014,36.5189,36.5014,36.5014,12820.0
2017-08-29 14:25:00,41.85,41.87,41.85,41.86,10822.0,36.5014,36.5189,36.5014,36.5101,10822.0
2017-08-29 14:30:00,41.85,41.94,41.84,41.91,110832.0,36.5014,36.5799,36.4927,36.5537,110832.0
2017-08-29 14:35:00,41.91,41.93,41.9,41.91,23422.0,36.5537,36.5712,36.545,36.5537,23422.0
2017-08-29 14:40:00,41.91,41.99,41.91,41.98,10900.0,36.5537,36.6235,36.5537,36.6148,10900.0
2017-08-29 14:45:00,41.97,41.99,41.94,41.95,36924.0,36.6061,36.6235,36.5799,36.5886,36924.0
2017-08-29 14:50:00,41.97,41.98,41.9,41.9,28464.0,36.6061,36.6148,36.545,36.545,28464.0
2017-08-29 14:55:00,41.92,41.94,41.92,41.93,8066.0,36.5625,36.5799,36.5625,36.5712,8066.0
2017-08-29 15:00:00,41.93,41.94,41.88,41.94,18214.0,36.5712,36.5799,36.5276,36.5799,18214.0
2017-08-29 15:05:00,41.94,41.97,41.92,41.96,9274.0,36.5799,36.6061,36.5625,36.5973,9274.0
2017-08-29 15:10:00,41.97,41.97,41.95,41.97,13976.0,36.6061,36.6061,36.5886,36.6061,13976.0
2017-08-29 15:15:00,41.96,41.97,41.93,41.94,10184.0,36.5973,36.6061,36.5712,36.5799,10184.0
2017-08-29 15:20:00,41.94,41.98,41.94,41.98,11196.0,36.5799,36.6148,36.5799,36.6148,11196.0
2017-08-29 15:25:00,41.98,42.0,41.97,41.97,13724.0,36.6148,36.6322,36.6061,36.6061,13724.0
2017-08-29 15:30:00,41.97,41.98,41.95,41.98,20872.0,36.6061,36.6148,36.5886,36.6148,20872.0
2017-08-29 15:35:00,41.98,41.98,41.95,41.95,25434.0,36.6148,36.6148,36.5886,36.5886,25434.0
2017-08-29 15:40:00,41.95,41.96,41.94,41.94,49594.0,36.5886,36.5973,36.5799,36.5799,49594.0
2017-08-29 15:45:00,41.94,41.96,41.9,41.91,100878.0,36.5799,36.5973,36.545,36.5537,100878.0
2017-08-29 15:50:00,41.91,41.93,41.89,41.9,95038.0,36.5537,36.5712,36.5363,36.545,95038.0
2017-08-29 15:55:00,41.89,41.93,41.89,41.92,122880.0,36.5363,36.5712,36.5363,36.5625,122880.0
2017-08-30 09:30:00,42.0,42.35,41.99,42.27,116002.0,36.6322,36.9375,36.6235,36.8677,116002.0
2017-08-30 09:35:00,42.24,42.43,42.22,42.35,47550.0,36.8416,37.0073,36.8241,36.9375,47550.0
2017-08-30 09:40:00,42.38,42.42,42.32,42.32,23726.0,36.9637,36.9986,36.9113,36.9113,23726.0
2017-08-30 09:45:00,42.31,42.4,42.31,42.38,39948.0,36.9026,36.9811,36.9026,36.9637,39948.0
2017-08-30 09:50:00,42.37,42.41,42.35,42.38,44546.0,36.9549,36.9898,36.9375,36.9637,44546.0
2017-08-30 09:55:00,42.39,42.5,42.38,42.49,148822.0,36.9724,37.0683,36.9637,37.0596,148822.0
2017-08-30 10:00:00,42.49,42.58,42.45,42.51,90624.0,37.0596,37.1381,37.0247,37.0771,90624.0
2017-08-30 10:05:00,42.51,42.54,42.49,42.52,70000.0,37.0771,37.1032,37.0596,37.0858,70000.0
2017-08-30 10:10:00,42.53,42.54,42.49,42.52,98436.0,37.0945,37.1032,37.0596,37.0858,98436.0
2017-08-30 10:15:00,42.52,42.57,42.52,42.55,95288.0,37.0858,37.1294,37.0858,37.1119,95288.0
2017-08-30 10:20:00,42.56,42.62,42.52,42.56,97262.0,37.1207,37.173,37.0858,37.1207,97262.0
2017-08-30 10:25:00,42.57,42.67,42.54,42.66,30532.0,37.1294,37.2166,37.1032,37.2079,30532.0
2017-08-30 10:30:00,42.65,42.73,42.63,42.66,62044.0,37.1992,37.2689,37.1817,37.2079,62044.0
2017-08-30 10:35:00,42.66,42.67,42.56,42.61,32090.0,37.2079,37.2166,37.1207,37.1643,32090.0
2017-08-30 10:40:00,42.61,42.63,42.58,42.61,82462.0,37.1643,37.1817,37.1381,37.1643,82462.0
2017-08-30 10:45:00,42.6,42.73,42.6,42.71,22844.0,37.1556,37.2689,37.1556,37.2515,22844.0
2017-08-30 10:50:00,42.71,42.74,42.66,42.74,62972.0,37.2515,37.2777,37.2079,37.2777,62972.0
2017-08-30 10:55:00,42.74,42.75,42.64,42.67,48608.0,37.2777,37.2864,37.1904,37.2166,48608.0
2017-08-30 11:00:00,42.67,42.67,42.62,42.66,25920.0,37.2166,37.2166,37.173,37.2079,25920.0
2017-08-30 11:05:00,42.66,42.67,42.62,42.67,30514.0,37.2079,37.2166,37.173,37.2166,30514.0
2017-08-30 11:10:00,42.67,42.67,42.58,42.62,24718.0,37.2166,37.2166,37.1381,37.173,24718.0
2017-08-30 11:15:00,42.62,42.63,42.6,42.63,28266.0,37.173,37.1817,37.1556,37.1817,28266.0
2017-08-30 11:20:00,42.64,42.65,42.62,42.63,26820.0,37.1904,37.1992,37.173,37.1817,26820.0
2017-08-30 11:25:00,42.63,42.68,42.63,42.65,17568.0,37.1817,37.2253,37.1817,37.1992,17568.0
2017-08-30 11:30:00,42.65,42.67,42.62,42.63,26666.0,37.1992,37.2166,37.173,37.1817,26666.0
2017-08-30 11:35:00,42.64,42.68,42.63,42.65,30782.0,37.1904,37.2253,37.1817,37.1992,30782.0
2017-08-30 11:40:00,42.65,42.68,42.65,42.66,18610.0,37.1992,37.2253,37.1992,37.2079,18610.0
2017-08-30 11:45:00,42.65,42.66,42.55,42.56,89998.0,37.1992,37.2079,37.1119,37.1207,89998.0
2017-08-30 11:50:00,42.57,42.62,42.57,42.6,42356.0,37.1294,37.173,37.1294,37.1556,42356.0
2017-08-30 11:55:00,42.6,42.6,42.58,42.6,20670.0,37.1556,37.1556,37.1381,37.1556,20670.0
2017-08-30 12:00:00,42.6,42.63,42.6,42.61,34874.0,37.1556,37.1817,37.1556,37.1643,34874.0
2017-08-30 12:05:00,42.62,42.66,42.61,42.63,35732.0,37.173,37.2079,37.1643,37.1817,35732.0
2017-08-30 12:10:00,42.64,42.65,42.62,42.63,56436.0,37.1904,37.1992,37.173,37.1817,56436.0
2017-08-30 12:15:00,42.63,42.63,42.6,42.61,27026.0,37.1817,37.1817,37.1556,37.1643,27026.0
2017-08-30 12:20:00,42.62,42.66,42.62,42.63,39818.0,37.173,37.2079,37.173,37.1817,39818.0
2017-08-30 12:25:00,42.63,42.66,42.63,42.65,15254.0,37.1817,37.2079,37.1817,37.1992,15254.0
2017-08-30 12:30:00,42.65,42.65,42.63,42.65,23800.0,37.1992,37.1992,37.1817,37.1992,23800.0
2017-08-30 12:35:00,42.64,42.65,42.6,42.63,38606.0,37.1904,37.1992,37.1556,37.1817,38606.0
2017-08-30 12:40:00,42.64,42.68,42.62,42.64,64478.0,37.1904,37.2253,37.173,37.1904,64478.0
2017-08-30 12:45:00,42.66,42.67,42.63,42.67,108152.0,37.2079,37.2166,37.1817,37.2166,108152.0
2017-08-30 12:50:00,42.66,42.73,42.66,42.7,28130.0,37.2079,37.2689,37.2079,37.2428,28130.0
2017-08-30 12:55:00,42.7,42.74,42.68,42.74,18594.0,37.2428,37.2777,37.2253,37.2777,18594.0
2017-08-30 13:00:00,42.73,42.77,42.69,42.69,46860.0,37.2689,37.3038,37.2341,37.2341,46860.0
2017-08-30 13:05:00,42.69,42.7,42.68,42.69,9358.0,37.2341,37.2428,37.2253,37.2341,9358.0
2017-08-30 13:10:00,42.69,42.74,42.68,42.73,26794.0,37.2341,37.2777,37.2253,37.2689,26794.0
2017-08-30 13:15:00,42.73,42.74,42.73,42.74,6418.0,37.2689,37.2777,37.2689,37.2777,6418.0
2017-08-30 13:20:00,42.74,42.75,42.73,42.75,38604.0,37.2777,37.2864,37.2689,37.2864,38604.0
2017-08-30 13:25:00,42.75,42.8,42.73,42.78,81360.0,37.2864,37.33,37.2689,37.3126,81360.0
2017-08-30 13:30:00,42.78,42.8,42.76,42.8,27928.0,37.3126,37.33,37.2951,37.33,27928.0
2017-08-30 13:35:00,42.8,42.8,42.75,42.76,27628.0,37.33,37.33,37.2864,37.2951,27628.0
2017-08-30 13:40:00,42.76,42.77,42.73,42.74,11906.0,37.2951,37.3038,37.2689,37.2777,11906.0
2017-08-30 13:45:00,42.74,42.74,42.65,42.71,69298.0,37.2777,37.2777,37.1992,37.2515,69298.0
2017-08-30 13:50:00,42.71,42.77,42.69,42.74,28016.0,37.2515,37.3038,37.2341,37.2777,28016.0
2017-08-30 13:55:00,42.73,42.74,42.71,42.73,19982.0,37.2689,37.2777,37.2515,37.2689,19982.0
2017-08-30 14:00:00,42.73,42.74,42.69,42.73,35894.0,37.2689,37.2777,37.2341,37.2689,35894.0
2017-08-30 14:05:00,42.73,42.77,42.72,42.73,73418.0,37.2689,37.3038,37.2602,37.2689,73418.0
2017-08-30 14:10:00,42.73,42.8,42.73,42.79,27034.0,37.2689,37.33,37.2689,37.3213,27034.0
2017-08-30 14:15:00,42.79,42.8,42.74,42.74,26132.0,37.3213,37.33,37.2777,37.2777,26132.0
2017-08-30 14:20:00,42.74,42.79,42.74,42.77,18178.0,37.2777,37.3213,37.2777,37.3038,18178.0
2017-08-30 14:25:00,42.77,42.79,42.74,42.74,46482.0,37.3038,37.3213,37.2777,37.2777,46482.0
2017-08-30 14:30:00,42.75,42.79,42.74,42.79,14620.0,37.2864,37.3213,37.2777,37.3213,14620.0
2017-08-30 14:35:00,42.79,42.85,42.79,42.82,62174.0,37.3213,37.3736,37.3213,37.3474,62174.0
2017-08-30 14:40:00,42.83,42.83,42.8,42.8,35290.0,37.3562,37.3562,37.33,37.33,35290.0
2017-08-30 14:45:00,42.8,42.82,42.79,42.79,43242.0,37.33,37.3474,37.3213,37.3213,43242.0
2017-08-30 14:50:00,42.79,42.82,42.79,42.81,57382.0,37.3213,37.3474,37.3213,37.3387,57382.0
2017-08-30 14:55:00,42.81,42.87,42.8,42.85,54614.0,37.3387,37.391,37.33,37.3736,54614.0
2017-08-30 15:00:00,42.85,42.88,42.83,42.85,79654.0,37.3736,37.3998,37.3562,37.3736,79654.0
2017-08-30 15:05:00,42.85,42.88,42.85,42.85,63990.0,37.3736,37.3998,37.3736,37.3736,63990.0
2017-08-30 15:10:00,42.85,42.86,42.83,42.83,42546.0,37.3736,37.3823,37.3562,37.3562,42546.0
2017-08-30 15:15:00,42.83,42.88,42.83,42.85,23256.0,37.3562,37.3998,37.3562,37.3736,23256.0
2017-08-30 15:20:00,42.85,42.87,42.84,42.85,40466.0,37.3736,37.391,37.3649,37.3736,40466.0
2017-08-30 15:25:00,42.85,42.87,42.82,42.86,96240.0,37.3736,37.391,37.3474,37.3823,96240.0
2017-08-30 15:30:00,42.86,42.86,42.8,42.81,79252.0,37.3823,37.3823,37.33,37.3387,79252.0
2017-08-30 15:35:00,42.81,42.83,42.73,42.74,71762.0,37.3387,37.3562,37.2689,37.2777,71762.0
2017-08-30 15:40:00,42.74,42.74,42.69,42.73,154516.0,37.2777,37.2777,37.2341,37.2689,154516.0
2017-08-30 15:45:00,42.72,42.77,42.72,42.76,102166.0,37.2602,37.3038,37.2602,37.2951,102166.0
2017-08-30 15:50:00,42.77,42.83,42.77,42.83,190656.0,37.3038,37.3562,37.3038,37.3562,190656.0
2017-08-30 15:55:00,42.83,42.86,42.82,42.84,443640.0,37.3562,37.3823,37.3474,37.3649,443640.0
2017-08-31 09:30:00,42.92,42.98,42.77,42.98,53902.0,37.4347,37.487,37.3038,37.487,53902.0
2017-08-31 09:35:00,42.94,42.99,42.93,42.98,10490.0,37.4521,37.4957,37.4434,37.487,10490.0
2017-08-31 09:40:00,42.99,42.99,42.93,42.99,20692.0,37.4957,37.4957,37.4434,37.4957,20692.0
2017-08-31 09:45:00,42.97,43.08,42.96,43.06,57612.0,37.4783,37.5742,37.4695,37.5568,57612.0
2017-08-31 09:50:00,43.07,43.07,42.95,42.98,17574.0,37.5655,37.5655,37.4608,37.487,17574.0
2017-08-31 09:55:00,43.0,43.07,42.98,43.05,12798.0,37.5044,37.5655,37.487,37.548,12798.0
2017-08-31 10:00:00,43.05,43.15,42.99,43.15,57350.0,37.548,37.6353,37.4957,37.6353,57350.0
2017-08-31 10:05:00,43.13,43.2,43.12,43.12,60880.0,37.6178,37.6789,37.6091,37.6091,60880.0
2017-08-31 10:10:00,43.12,43.17,43.12,43.15,18646.0,37.6091,37.6527,37.6091,37.6353,18646.0
2017-08-31 10:15:00,43.15,43.22,43.12,43.21,37694.0,37.6353,37.6963,37.6091,37.6876,37694.0
2017-08-31 10:20:00,43.19,43.27,43.17,43.22,34706.0,37.6702,37.7399,37.6527,37.6963,34706.0
2017-08-31 10:25:00,43.22,43.23,43.15,43.17,24412.0,37.6963,37.705,37.6353,37.6527,24412.0
2017-08-31 10:30:00,43.17,43.2,43.13,43.17,68032.0,37.6527,37.6789,37.6178,37.6527,68032.0
2017-08-31 10:35:00,43.16,43.18,43.1,43.14,29426.0,37.644,37.6614,37.5917,37.6265,29426.0
2017-08-31 10:40:00,43.13,43.15,43.07,43.07,16628.0,37.6178,37.6353,37.5655,37.5655,16628.0
2017-08-31 10:45:00,43.08,43.09,43.05,43.05,18748.0,37.5742,37.5829,37.548,37.548,18748.0
2017-08-31 10:50:00,43.06,43.13,43.04,43.1,13754.0,37.5568,37.6178,37.5393,37.5917,13754.0
2017-08-31 10:55:00,43.09,43.13,43.07,43.13,10670.0,37.5829,37.6178,37.5655,37.6178,10670.0
2017-08-31 11:00:00,43.13,43.13,43.06,43.1,18068.0,37.6178,37.6178,37.5568,37.5917,18068.0
2017-08-31 11:05:00,43.1,43.1,43.05,43.05,12480.0,37.5917,37.5917,37.548,37.548,12480.0
2017-08-31 11:10:00,43.05,43.07,43.0,43.05,32252.0,37.548,37.5655,37.5044,37.548,32252.0
2017-08-31 11:15:00,43.06,43.09,43.03,43.09,13866.0,37.5568,37.5829,37.5306,37.5829,13866.0
2017-08-31 11:20:00,43.1,43.14,43.09,43.12,13850.0,37.5917,37.6265,37.5829,37.6091,13850.0
2017-08-31 11:25:00,43.12,43.13,43.08,43.08,16400.0,37.6091,37.6178,37.5742,37.5742,16400.0
2017-08-31 11:30:00,43.09,43.1,42.99,42.99,29170.0,37.5829,37.5917,37.4957,37.4957,29170.0
2017-08-31 11:35:00,43.01,43.09,43.0,43.04,20434.0,37.5132,37.5829,37.5044,37.5393,20434.0
2017-08-31 11:40:00,43.05,43.07,43.02,43.04,15812.0,37.548,37.5655,37.5219,37.5393,15812.0
2017-08-31 11:45:00,43.02,43.05,43.02,43.03,11806.0,37.5219,37.548,37.5219,37.5306,11806.0
2017-08-31 11:50:00,43.04,43.04,42.99,43.02,15030.0,37.5393,37.5393,37.4957,37.5219,15030.0
2017-08-31 11:55:00,43.0,43.01,42.99,43.01,13868.0,37.5044,37.5132,37.4957,37.5132,13868.0
2017-08-31 12:00:00,42.99,43.04,42.99,43.04,26278.0,37.4957,37.5393,37.4957,37.5393,26278.0
2017-08-31 12:05:00,43.04,43.1,43.04,43.1,19210.0,37.5393,37.5917,37.5393,37.5917,19210.0
2017-08-31 12:10:00,43.1,43.15,43.1,43.15,23444.0,37.5917,37.6353,37.5917,37.6353,23444.0
2017-08-31 12:15:00,43.15,43.19,43.15,43.18,20366.0,37.6353,37.6702,37.6353,37.6614,20366.0
2017-08-31 12:20:00,43.16,43.18,43.15,43.16,19122.0,37.644,37.6614,37.6353,37.644,19122.0
2017-08-31 12:25:00,43.17,43.18,43.16,43.17,5800.0,37.6527,37.6614,37.644,37.6527,5800.0
2017-08-31 12:30:00,43.17,43.17,43.15,43.16,6400.0,37.6527,37.6527,37.6353,37.644,6400.0
2017-08-31 12:35:00,43.15,43.16,43.13,43.13,8226.0,37.6353,37.644,37.6178,37.6178,8226.0
2017-08-31 12:40:00,43.14,43.16,43.13,43.16,10534.0,37.6265,37.644,37.6178,37.644,10534.0
2017-08-31 12:45:00,43.15,43.16,43.12,43.14,16370.0,37.6353,37.644,37.6091,37.6265,16370.0
2017-08-31 12:50:00,43.14,43.23,43.13,43.23,40622.0,37.6265,37.705,37.6178,37.705,40622.0
2017-08-31 12:55:00,43.23,43.26,43.21,43.24,37700.0,37.705,37.7312,37.6876,37.7138,37700.0
2017-08-31 13:00:00,43.23,43.27,43.23,43.25,12870.0,37.705,37.7399,37.705,37.7225,12870.0
2017-08-31 13:05:00,43.25,43.25,43.23,43.24,16548.0,37.7225,37.7225,37.705,37.7138,16548.0
2017-08-31 13:10:00,43.24,43.24,43.16,43.17,17382.0,37.7138,37.7138,37.644,37.6527,17382.0
2017-08-31 13:15:00,43.16,43.2,43.16,43.2,11538.0,37.644,37.6789,37.644,37.6789,11538.0
2017-08-31 13:20:00,43.2,43.23,43.2,43.21,10226.0,37.6789,37.705,37.6789,37.6876,10226.0
2017-08-31 13:25:00,43.19,43.21,43.13,43.17,28138.0,37.6702,37.6876,37.6178,37.6527,28138.0
2017-08-31 13:30:00,43.16,43.19,43.14,43.18,11806.0,37.644,37.6702,37.6265,37.6614,11806.0
2017-08-31 13:35:00,43.18,43.2,43.16,43.19,8078.0,37.6614,37.6789,37.644,37.6702,8078.0
2017-08-31 13:40:00,43.19,43.2,43.17,43.2,5976.0,37.6702,37.6789,37.6527,37.6789,5976.0
2017-08-31 13:45:00,43.19,43.19,43.13,43.14,11958.0,37.6702,37.6702,37.6178,37.6265,11958.0
2017-08-31 13:50:00,43.13,43.13,43.1,43.13,18716.0,37.6178,37.6178,37.5917,37.6178,18716.0
2017-08-31 13:55:00,43.13,43.15,43.11,43.15,12338.0,37.6178,37.6353,37.6004,37.6353,12338.0
2017-08-31 14:00:00,43.14,43.15,43.13,43.14,8702.0,37.6265,37.6353,37.6178,37.6265,8702.0
2017-08-31 14:05:00,43.14,43.15,43.1,43.12,18778.0,37.6265,37.6353,37.5917,37.6091,18778.0
2017-08-31 14:10:00,43.12,43.16,43.12,43.13,14468.0,37.6091,37.644,37.6091,37.6178,14468.0
2017-08-31 14:15:00,43.14,43.18,43.14,43.16,20006.0,37.6265,37.6614,37.6265,37.644,20006.0
2017-08-31 14:20:00,43.16,43.18,43.16,43.18,22508.0,37.644,37.6614,37.644,37.6614,22508.0
2017-08-31 14:25:00,43.19,43.22,43.19,43.21,21702.0,37.6702,37.6963,37.6702,37.6876,21702.0
2017-08-31 14:30:00,43.21,43.24,43.2,43.24,15906.0,37.6876,37.7138,37.6789,37.7138,15906.0
2017-08-31 14:35:00,43.24,43.25,43.23,43.25,17012.0,37.7138,37.7225,37.705,37.7225,17012.0
2017-08-31 14:40:00,43.25,43.26,43.24,43.24,8042.0,37.7225,37.7312,37.7138,37.7138,8042.0
2017-08-31 14:45:00,43.24,43.29,43.24,43.29,41068.0,37.7138,37.7574,37.7138,37.7574,41068.0
2017-08-31 14:50:00,43.27,43.37,43.27,43.37,41164.0,37.7399,37.8271,37.7399,37.8271,41164.0
2017-08-31 14:55:00,43.36,43.38,43.35,43.37,37684.0,37.8184,37.8359,37.8097,37.8271,37684.0
2017-08-31 15:00:00,43.37,43.38,43.36,43.37,30102.0,37.8271,37.8359,37.8184,37.8271,30102.0
2017-08-31 15:05:00,43.37,43.37,43.34,43.37,43260.0,37.8271,37.8271,37.801,37.8271,43260.0
2017-08-31 15:10:00,43.37,43.37,43.34,43.34,43670.0,37.8271,37.8271,37.801,37.801,43670.0
2017-08-31 15:15:00,43.34,43.4,43.33,43.4,52722.0,37.801,37.8533,37.7923,37.8533,52722.0
2017-08-31 15:20:00,43.41,43.42,43.39,43.41,32500.0,37.862,37.8708,37.8446,37.862,32500.0
2017-08-31 15:25:00,43.41,43.43,43.4,43.43,44614.0,37.862,37.8795,37.8533,37.8795,44614.0
2017-08-31 15:30:00,43.43,43.44,43.41,43.43,52938.0,37.8795,37.8882,37.862,37.8795,52938.0
2017-08-31 15:35:00,43.43,43.49,43.42,43.45,83258.0,37.8795,37.9318,37.8708,37.8969,83258.0
2017-08-31 15:40:00,43.44,43.46,43.41,43.45,48962.0,37.8882,37.9056,37.862,37.8969,48962.0
2017-08-31 15:45:00,43.44,43.44,43.39,43.4,37678.0,37.8882,37.8882,37.8446,37.8533,37678.0
2017-08-31 15:50:00,43.4,43.41,43.34,43.34,101476.0,37.8533,37.862,37.801,37.801,101476.0
2017-08-31 15:55:00,43.35,43.42,43.33,43.4,324008.0,37.8097,37.8708,37.7923,37.8533,324008.0
2017-09-01 09:30:00,43.48,43.65,43.43,43.62,68668.0,37.9231,38.0714,37.8795,38.0452,68668.0
2017-09-01 09:35:00,43.6,43.6,43.44,43.47,18096.0,38.0278,38.0278,37.8882,37.9144,18096.0
2017-09-01 09:40:00,43.45,43.58,43.44,43.54,25610.0,37.8969,38.0103,37.8882,37.9754,25610.0
2017-09-01 09:45:00,43.54,43.59,43.53,43.59,18360.0,37.9754,38.019,37.9667,38.019,18360.0
2017-09-01 09:50:00,43.59,43.62,43.47,43.47,24702.0,38.019,38.0452,37.9144,37.9144,24702.0
2017-09-01 09:55:00,43.47,43.51,43.44,43.48,14518.0,37.9144,37.9493,37.8882,37.9231,14518.0
2017-09-01 10:00:00,43.45,43.47,43.35,43.41,15474.0,37.8969,37.9144,37.8097,37.862,15474.0
2017-09-01 10:05:00,43.42,43.46,43.36,43.45,13544.0,37.8708,37.9056,37.8184,37.8969,13544.0
2017-09-01 10:10:00,43.43,43.63,43.43,43.63,22158.0,37.8795,38.0539,37.8795,38.0539,22158.0
2017-09-01 10:15:00,43.6,43.67,43.59,43.66,49318.0,38.0278,38.0888,38.019,38.0801,49318.0
2017-09-01 10:20:00,43.67,43.7,43.64,43.68,28512.0,38.0888,38.115,38.0626,38.0975,28512.0
2017-09-01 10:25:00,43.68,43.77,43.65,43.73,44858.0,38.0975,38.176,38.0714,38.1411,44858.0
2017-09-01 10:30:00,43.74,43.79,43.73,43.77,25654.0,38.1499,38.1935,38.1411,38.176,25654.0
2017-09-01 10:35:00,43.79,43.79,43.7,43.71,21656.0,38.1935,38.1935,38.115,38.1237,21656.0
2017-09-01 10:40:00,43.72,43.74,43.66,43.68,26972.0,38.1324,38.1499,38.0801,38.0975,26972.0
2017-09-01 10:45:00,43.67,43.69,43.65,43.69,27622.0,38.0888,38.1062,38.0714,38.1062,27622.0
2017-09-01 10:50:00,43.69,43.71,43.65,43.69,30372.0,38.1062,38.1237,38.0714,38.1062,30372.0
2017-09-01 10:55:00,43.68,43.75,43.68,43.69,36312.0,38.0975,38.1586,38.0975,38.1062,36312.0
2017-09-01 11:00:00,43.68,43.7,43.63,43.63,33424.0,38.0975,38.115,38.0539,38.0539,33424.0
2017-09-01 11:05:00,43.63,43.63,43.59,43.62,42508.0,38.0539,38.0539,38.019,38.0452,42508.0
2017-09-01 11:10:00,43.62,44.0,43.6,43.63,44932.0,38.0452,38.3766,38.0278,38.0539,44932.0
2017-09-01 11:15:00,43.63,43.63,43.6,43.6,23376.0,38.0539,38.0539,38.0278,38.0278,23376.0
2017-09-01 11:20:00,43.6,43.66,43.57,43.57,29904.0,38.0278,38.0801,38.0016,38.0016,29904.0
2017-09-01 11:25:00,43.56,43.63,43.53,43.62,16818.0,37.9929,38.0539,37.9667,38.0452,16818.0
2017-09-01 11:30:00,43.62,43.62,43.59,43.62,26594.0,38.0452,38.0452,38.019,38.0452,26594.0
2017-09-01 11:35:00,43.62,43.63,43.59,43.63,39030.0,38.0452,38.0539,38.019,38.0539,39030.0
2017-09-01 11:40:00,43.63,43.65,43.6,43.65,19130.0,38.0539,38.0714,38.0278,38.0714,19130.0
2017-09-01 11:45:00,43.63,43.67,43.62,43.63,18364.0,38.0539,38.0888,38.0452,38.0539,18364.0
2017-09-01 11:50:00,43.63,43.66,43.62,43.66,7498.0,38.0539,38.0801,38.0452,38.0801,7498.0
2017-09-01 11:55:00,43.66,43.69,43.64,43.66,25098.0,38.0801,38.1062,38.0626,38.0801,25098.0
2017-09-01 12:00:00,43.66,43.66,43.61,43.62,20166.0,38.0801,38.0801,38.0365,38.0452,20166.0
2017-09-01 12:05:00,43.63,43.63,43.61,43.61,10272.0,38.0539,38.0539,38.0365,38.0365,10272.0
2017-09-01 12:10:00,43.63,43.66,43.63,43.65,15708.0,38.0539,38.0801,38.0539,38.0714,15708.0
2017-09-01 12:15:00,43.66,43.66,43.63,43.65,13316.0,38.0801,38.0801,38.0539,38.0714,13316.0
2017-09-01 12:20:00,43.65,43.67,43.63,43.67,27702.0,38.0714,38.0888,38.0539,38.0888,27702.0
2017-09-01 12:25:00,43.68,43.71,43.68,43.71,11936.0,38.0975,38.1237,38.0975,38.1237,11936.0
2017-09-01 12:30:00,43.71,43.75,43.71,43.75,16150.0,38.1237,38.1586,38.1237,38.1586,16150.0
2017-09-01 12:35:00,43.75,43.77,43.71,43.71,18122.0,38.1586,38.176,38.1237,38.1237,18122.0
2017-09-01 12:40:00,43.73,43.74,43.71,43.73,10600.0,38.1411,38.1499,38.1237,38.1411,10600.0
2017-09-01 12:45:00,43.73,43.77,43.73,43.77,15796.0,38.1411,38.176,38.1411,38.176,15796.0
2017-09-01 12:50:00,43.76,43.78,43.74,43.78,11424.0,38.1673,38.1847,38.1499,38.1847,11424.0
2017-09-01 12:55:00,43.79,43.8,43.76,43.77,14916.0,38.1935,38.2022,38.1673,38.176,14916.0
2017-09-01 13:00:00,43.77,43.77,43.74,43.77,25540.0,38.176,38.176,38.1499,38.176,25540.0
2017-09-01 13:05:00,43.76,43.77,43.74,43.74,18228.0,38.1673,38.176,38.1499,38.1499,18228.0
2017-09-01 13:10:00,43.74,43.74,43.72,43.73,19700.0,38.1499,38.1499,38.1324,38.1411,19700.0
2017-09-01 13:15:00,43.73,43.74,43.68,43.7,19082.0,38.1411,38.1499,38.0975,38.115,19082.0
2017-09-01 13:20:00,43.7,43.7,43.65,43.69,17806.0,38.115,38.115,38.0714,38.1062,17806.0
2017-09-01 13:25:00,43.7,43.7,43.68,43.7,13200.0,38.115,38.115,38.0975,38.115,13200.0
2017-09-01 13:30:00,43.7,43.71,43.69,43.69,23076.0,38.115,38.1237,38.1062,38.1062,23076.0
2017-09-01 13:35:00,43.69,43.7,43.67,43.7,23414.0,38.1062,38.115,38.0888,38.115,23414.0
2017-09-01 13:40:00,43.7,43.72,43.68,43.72,13636.0,38.115,38.1324,38.0975,38.1324,13636.0
2017-09-01 13:45:00,43.72,43.72,43.66,43.67,25568.0,38.1324,38.1324,38.0801,38.0888,25568.0
2017-09-01 13:50:00,43.68,43.7,43.66,43.7,31218.0,38.0975,38.115,38.0801,38.115,31218.0
2017-09-01 13:55:00,43.7,43.71,43.7,43.71,22412.0,38.115,38.1237,38.115,38.1237,22412.0
2017-09-01 14:00:00,43.71,43.77,43.71,43.72,41382.0,38.1237,38.176,38.1237,38.1324,41382.0
2017-09-01 14:05:00,43.73,43.77,43.73,43.76,24148.0,38.1411,38.176,38.1411,38.1673,24148.0
2017-09-01 14:10:00,43.75,43.77,43.75,43.76,25210.0,38.1586,38.176,38.1586,38.1673,25210.0
2017-09-01 14:15:00,43.76,43.77,43.74,43.76,32632.0,38.1673,38.176,38.1499,38.1673,32632.0
2017-09-01 14:20:00,43.75,43.78,43.73,43.78,25482.0,38.1586,38.1847,38.1411,38.1847,25482.0
2017-09-01 14:25:00,43.77,43.79,43.74,43.76,27096.0,38.176,38.1935,38.1499,38.1673,27096.0
2017-09-01 14:30:00,43.75,43.77,43.74,43.75,26932.0,38.1586,38.176,38.1499,38.1586,26932.0
2017-09-01 14:35:00,43.76,43.78,43.76,43.78,31966.0,38.1673,38.1847,38.1673,38.1847,31966.0
2017-09-01 14:40:00,43.78,43.81,43.78,43.81,20866.0,38.1847,38.2109,38.1847,38.2109,20866.0
2017-09-01 14:45:00,43.81,43.83,43.81,43.83,27438.0,38.2109,38.2284,38.2109,38.2284,27438.0
2017-09-01 14:50:00,43.83,43.87,43.82,43.87,26444.0,38.2284,38.2632,38.2196,38.2632,26444.0
2017-09-01 14:55:00,43.87,43.87,43.85,43.85,31922.0,38.2632,38.2632,38.2458,38.2458,31922.0
2017-09-01 15:00:00,43.86,43.87,43.85,43.85,24080.0,38.2545,38.2632,38.2458,38.2458,24080.0
2017-09-01 15:05:00,43.85,43.86,43.84,43.85,26990.0,38.2458,38.2545,38.2371,38.2458,26990.0
2017-09-01 15:10:00,43.85,43.85,43.82,43.85,27154.0,38.2458,38.2458,38.2196,38.2458,27154.0
2017-09-01 15:15:00,43.85,43.87,43.84,43.87,44148.0,38.2458,38.2632,38.2371,38.2632,44148.0
2017-09-01 15:20:00,43.87,43.88,43.85,43.87,40730.0,38.2632,38.272,38.2458,38.2632,40730.0
2017-09-01 15:25:00,43.88,43.89,43.87,43.88,45690.0,38.272,38.2807,38.2632,38.272,45690.0
2017-09-01 15:30:00,43.88,43.9,43.87,43.88,56876.0,38.272,38.2894,38.2632,38.272,56876.0
2017-09-01 15:35:00,43.88,43.89,43.87,43.88,65912.0,38.272,38.2807,38.2632,38.272,65912.0
2017-09-01 15:40:00,43.88,43.88,43.84,43.87,47532.0,38.272,38.272,38.2371,38.2632,47532.0
2017-09-01 15:45:00,43.87,43.9,43.85,43.89,102990.0,38.2632,38.2894,38.2458,38.2807,102990.0
2017-09-01 15:50:00,43.88,43.94,43.88,43.93,130518.0,38.272,38.3243,38.272,38.3156,130518.0
2017-09-01 15:55:00,43.94,43.95,43.88,43.93,304902.0,38.3243,38.333,38.272,38.3156,304902.0
2017-09-05 09:30:00,43.49,43.88,43.49,43.61,169920.0,37.9318,38.272,37.9318,38.0365,169920.0
2017-09-05 09:35:00,43.61,43.77,43.58,43.59,123526.0,38.0365,38.176,38.0103,38.019,123526.0
2017-09-05 09:40:00,43.56,43.59,43.35,43.38,84928.0,37.9929,38.019,37.8097,37.8359,84928.0
2017-09-05 09:45:00,43.41,43.45,43.31,43.43,87334.0,37.862,37.8969,37.7748,37.8795,87334.0
2017-09-05 09:50:00,43.44,43.56,43.43,43.55,33724.0,37.8882,37.9929,37.8795,37.9841,33724.0
2017-09-05 09:55:00,43.56,43.7,43.56,43.7,88424.0,37.9929,38.115,37.9929,38.115,88424.0
2017-09-05 10:00:00,43.69,43.72,43.64,43.7,60768.0,38.1062,38.1324,38.0626,38.115,60768.0
2017-09-05 10:05:00,43.71,43.74,43.67,43.68,55950.0,38.1237,38.1499,38.0888,38.0975,55950.0
2017-09-05 10:10:00,43.66,43.75,43.63,43.71,46724.0,38.0801,38.1586,38.0539,38.1237,46724.0
2017-09-05 10:15:00,43.72,43.74,43.69,43.72,29252.0,38.1324,38.1499,38.1062,38.1324,29252.0
2017-09-05 10:20:00,43.72,43.73,43.56,43.56,49784.0,38.1324,38.1411,37.9929,37.9929,49784.0
2017-09-05 10:25:00,43.57,43.58,43.49,43.51,36258.0,38.0016,38.0103,37.9318,37.9493,36258.0
2017-09-05 10:30:00,43.51,43.55,43.46,43.47,32138.0,37.9493,37.9841,37.9056,37.9144,32138.0
2017-09-05 10:35:00,43.46,43.52,43.45,43.49,33590.0,37.9056,37.958,37.8969,37.9318,33590.0
2017-09-05 10:40:00,43.47,43.47,43.38,43.41,26924.0,37.9144,37.9144,37.8359,37.862,26924.0
2017-09-05 10:45:00,43.41,43.42,43.35,43.38,35166.0,37.862,37.8708,37.8097,37.8359,35166.0
2017-09-05 10:50:00,43.39,43.45,43.35,43.35,26350.0,37.8446,37.8969,37.8097,37.8097,26350.0
2017-09-05 10:55:00,43.36,43.38,43.33,43.35,21780.0,37.8184,37.8359,37.7923,37.8097,21780.0
2017-09-05 11:00:00,43.37,43.37,43.32,43.36,28450.0,37.8271,37.8271,37.7835,37.8184,28450.0
2017-09-05 11:05:00,43.36,43.39,43.28,43.3,41610.0,37.8184,37.8446,37.7486,37.7661,41610.0
2017-09-05 11:10:00,43.29,43.34,43.27,43.32,26536.0,37.7574,37.801,37.7399,37.7835,26536.0
2017-09-05 11:15:00,43.33,43.33,43.24,43.26,31350.0,37.7923,37.7923,37.7138,37.7312,31350.0
2017-09-05 11:20:00,43.27,43.31,43.24,43.3,20466.0,37.7399,37.7748,37.7138,37.7661,20466.0
2017-09-05 11:25:00,43.31,43.35,43.3,43.3,15518.0,37.7748,37.8097,37.7661,37.7661,15518.0
2017-09-05 11:30:00,43.3,43.37,43.29,43.33,15168.0,37.7661,37.8271,37.7574,37.7923,15168.0
2017-09-05 11:35:00,43.32,43.37,43.31,43.31,16640.0,37.7835,37.8271,37.7748,37.7748,16640.0
2017-09-05 11:40:00,43.32,43.37,43.32,43.37,32062.0,37.7835,37.8271,37.7835,37.8271,32062.0
2017-09-05 11:45:00,43.37,43.38,43.27,43.31,20348.0,37.8271,37.8359,37.7399,37.7748,20348.0
2017-09-05 11:50:00,43.32,43.32,43.27,43.27,17458.0,37.7835,37.7835,37.7399,37.7399,17458.0
2017-09-05 11:55:00,43.28,43.31,43.26,43.29,34120.0,37.7486,37.7748,37.7312,37.7574,34120.0
2017-09-05 12:00:00,43.27,43.28,43.1,43.15,23734.0,37.7399,37.7486,37.5917,37.6353,23734.0
2017-09-05 12:05:00,43.13,43.15,43.0,43.05,30284.0,37.6178,37.6353,37.5044,37.548,30284.0
2017-09-05 12:10:00,43.04,43.1,43.02,43.04,18176.0,37.5393,37.5917,37.5219,37.5393,18176.0
2017-09-05 12:15:00,43.03,43.05,42.99,43.03,21394.0,37.5306,37.548,37.4957,37.5306,21394.0
2017-09-05 12:20:00,43.02,43.06,42.99,43.03,23166.0,37.5219,37.5568,37.4957,37.5306,23166.0
2017-09-05 12:25:00,43.02,43.02,42.9,42.9,36018.0,37.5219,37.5219,37.4172,37.4172,36018.0
2017-09-05 12:30:00,42.9,42.9,42.74,42.78,42966.0,37.4172,37.4172,37.2777,37.3126,42966.0
2017-09-05 12:35:00,42.79,42.92,42.79,42.91,41848.0,37.3213,37.4347,37.3213,37.4259,41848.0
2017-09-05 12:40:00,42.89,42.93,42.87,42.87,17506.0,37.4085,37.4434,37.391,37.391,17506.0
2017-09-05 12:45:00,42.87,42.87,42.82,42.87,49604.0,37.391,37.391,37.3474,37.391,49604.0
2017-09-05 12:50:00,42.85,42.94,42.84,42.94,50550.0,37.3736,37.4521,37.3649,37.4521,50550.0
2017-09-05 12:55:00,42.94,43.04,42.94,43.01,33150.0,37.4521,37.5393,37.4521,37.5132,33150.0
2017-09-05 13:00:00,43.01,43.01,42.85,42.89,27914.0,37.5132,37.5132,37.3736,37.4085,27914.0
2017-09-05 13:05:00,42.89,42.94,42.85,42.94,52932.0,37.4085,37.4521,37.3736,37.4521,52932.0
2017-09-05 13:10:00,42.94,43.04,42.94,43.02,52862.0,37.4521,37.5393,37.4521,37.5219,52862.0
2017-09-05 13:15:00,43.01,43.11,42.99,43.11,54582.0,37.5132,37.6004,37.4957,37.6004,54582.0
2017-09-05 13:20:00,43.12,43.19,43.1,43.19,25984.0,37.6091,37.6702,37.5917,37.6702,25984.0
2017-09-05 13:25:00,43.19,43.19,43.06,43.08,45100.0,37.6702,37.6702,37.5568,37.5742,45100.0
2017-09-05 13:30:00,43.1,43.15,43.08,43.15,26360.0,37.5917,37.6353,37.5742,37.6353,26360.0
2017-09-05 13:35:00,43.15,43.26,43.13,43.25,37702.0,37.6353,37.7312,37.6178,37.7225,37702.0
2017-09-05 13:40:00,43.24,43.26,43.22,43.22,27412.0,37.7138,37.7312,37.6963,37.6963,27412.0
2017-09-05 13:45:00,43.21,43.21,43.16,43.17,23798.0,37.6876,37.6876,37.644,37.6527,23798.0
2017-09-05 13:50:00,43.18,43.24,43.17,43.24,18908.0,37.6614,37.7138,37.6527,37.7138,18908.0
2017-09-05 13:55:00,43.24,43.24,43.18,43.22,16876.0,37.7138,37.7138,37.6614,37.6963,16876.0
2017-09-05 14:00:00,43.21,43.23,43.2,43.21,13122.0,37.6876,37.705,37.6789,37.6876,13122.0
2017-09-05 14:05:00,43.2,43.2,43.17,43.19,17796.0,37.6789,37.6789,37.6527,37.6702,17796.0
2017-09-05 14:10:00,43.18,43.2,43.14,43.15,30494.0,37.6614,37.6789,37.6265,37.6353,30494.0
2017-09-05 14:15:00,43.15,43.18,43.13,43.17,31168.0,37.6353,37.6614,37.6178,37.6527,31168.0
2017-09-05 14:20:00,43.17,43.33,43.16,43.24,62940.0,37.6527,37.7923,37.644,37.7138,62940.0
2017-09-05 14:25:00,43.26,43.3,43.25,43.29,18752.0,37.7312,37.7661,37.7225,37.7574,18752.0
2017-09-05 14:30:00,43.27,43.31,43.27,43.3,12980.0,37.7399,37.7748,37.7399,37.7661,12980.0
2017-09-05 14:35:00,43.3,43.33,43.27,43.3,22868.0,37.7661,37.7923,37.7399,37.7661,22868.0
2017-09-05 14:40:00,43.3,43.31,43.25,43.31,29928.0,37.7661,37.7748,37.7225,37.7748,29928.0
2017-09-05 14:45:00,43.31,43.33,43.27,43.29,21876.0,37.7748,37.7923,37.7399,37.7574,21876.0
2017-09-05 14:50:00,43.29,43.29,43.22,43.24,15430.0,37.7574,37.7574,37.6963,37.7138,15430.0
2017-09-05 14:55:00,43.24,43.27,43.22,43.27,26482.0,37.7138,37.7399,37.6963,37.7399,26482.0
2017-09-05 15:00:00,43.27,43.31,43.27,43.29,12400.0,37.7399,37.7748,37.7399,37.7574,12400.0
2017-09-05 15:05:00,43.27,43.27,43.22,43.26,22162.0,37.7399,37.7399,37.6963,37.7312,22162.0
2017-09-05 15:10:00,43.26,43.26,43.22,43.25,17454.0,37.7312,37.7312,37.6963,37.7225,17454.0
2017-09-05 15:15:00,43.25,43.27,43.23,43.24,19348.0,37.7225,37.7399,37.705,37.7138,19348.0
2017-09-05 15:20:00,43.24,43.25,43.22,43.23,20176.0,37.7138,37.7225,37.6963,37.705,20176.0
2017-09-05 15:25:00,43.23,43.32,43.22,43.3,44180.0,37.705,37.7835,37.6963,37.7661,44180.0
2017-09-05 15:30:00,43.31,43.35,43.31,43.35,50978.0,37.7748,37.8097,37.7748,37.8097,50978.0
2017-09-05 15:35:00,43.35,43.35,43.26,43.28,32650.0,37.8097,37.8097,37.7312,37.7486,32650.0
2017-09-05 15:40:00,43.27,43.28,43.22,43.26,31320.0,37.7399,37.7486,37.6963,37.7312,31320.0
2017-09-05 15:45:00,43.26,43.28,43.22,43.28,47564.0,37.7312,37.7486,37.6963,37.7486,47564.0
2017-09-05 15:50:00,43.27,43.27,43.16,43.22,173290.0,37.7399,37.7399,37.644,37.6963,173290.0
2017-09-05 15:55:00,43.22,43.27,43.21,43.24,203080.0,37.6963,37.7399,37.6876,37.7138,203080.0
2017-09-06 09:30:00,43.1,43.24,42.68,42.68,126468.0,37.5917,37.7138,37.2253,37.2253,126468.0
2017-09-06 09:35:00,42.68,43.02,42.54,42.56,211206.0,37.2253,37.5219,37.1032,37.1207,211206.0
2017-09-06 09:40:00,42.56,42.71,42.5,42.71,188492.0,37.1207,37.2515,37.0683,37.2515,188492.0
2017-09-06 09:45:00,42.71,42.86,42.69,42.74,96218.0,37.2515,37.3823,37.2341,37.2777,96218.0
2017-09-06 09:50:00,42.74,42.79,42.66,42.75,86652.0,37.2777,37.3213,37.2079,37.2864,86652.0
2017-09-06 09:55:00,42.78,42.94,42.76,42.88,42426.0,37.3126,37.4521,37.2951,37.3998,42426.0
2017-09-06 10:00:00,42.88,42.98,42.84,42.88,44814.0,37.3998,37.487,37.3649,37.3998,44814.0
2017-09-06 10:05:00,42.89,42.98,42.86,42.94,38572.0,37.4085,37.487,37.3823,37.4521,38572.0
2017-09-06 10:10:00,42.94,42.99,42.91,42.92,61922.0,37.4521,37.4957,37.4259,37.4347,61922.0
2017-09-06 10:15:00,42.93,42.98,42.74,42.74,66132.0,37.4434,37.487,37.2777,37.2777,66132.0
2017-09-06 10:20:00,42.74,42.79,42.69,42.74,44450.0,37.2777,37.3213,37.2341,37.2777,44450.0
2017-09-06 10:25:00,42.73,42.74,42.62,42.63,42668.0,37.2689,37.2777,37.173,37.1817,42668.0
2017-09-06 10:30:00,42.65,42.72,42.55,42.65,60454.0,37.1992,37.2602,37.1119,37.1992,60454.0
2017-09-06 10:35:00,42.66,42.71,42.58,42.62,46692.0,37.2079,37.2515,37.1381,37.173,46692.0
2017-09-06 10:40:00,42.62,42.64,42.57,42.6,38414.0,37.173,37.1904,37.1294,37.1556,38414.0
2017-09-06 10:45:00,42.61,42.7,42.55,42.69,37286.0,37.1643,37.2428,37.1119,37.2341,37286.0
2017-09-06 10:50:00,42.7,42.7,42.62,42.66,60582.0,37.2428,37.2428,37.173,37.2079,60582.0
2017-09-06 10:55:00,42.63,42.71,42.62,42.67,61464.0,37.1817,37.2515,37.173,37.2166,61464.0
2017-09-06 11:00:00,42.67,42.73,42.63,42.63,27682.0,37.2166,37.2689,37.1817,37.1817,27682.0
2017-09-06 11:05:00,42.63,42.66,42.55,42.62,48300.0,37.1817,37.2079,37.1119,37.173,48300.0
2017-09-06 11:10:00,42.62,42.62,42.54,42.57,26952.0,37.173,37.173,37.1032,37.1294,26952.0
2017-09-06 11:15:00,42.55,42.6,42.54,42.59,18694.0,37.1119,37.1556,37.1032,37.1468,18694.0
2017-09-06 11:20:00,42.58,42.64,42.58,42.62,21260.0,37.1381,37.1904,37.1381,37.173,21260.0
2017-09-06 11:25:00,42.63,42.68,42.62,42.63,21148.0,37.1817,37.2253,37.173,37.1817,21148.0
2017-09-06 11:30:00,42.63,42.71,42.62,42.65,22844.0,37.1817,37.2515,37.173,37.1992,22844.0
2017-09-06 11:35:00,42.65,42.75,42.64,42.73,68398.0,37.1992,37.2864,37.1904,37.2689,68398.0
2017-09-06 11:40:00,42.73,42.82,42.72,42.82,54152.0,37.2689,37.3474,37.2602,37.3474,54152.0
2017-09-06 11:45:00,42.82,42.85,42.8,42.83,17380.0,37.3474,37.3736,37.33,37.3562,17380.0
2017-09-06 11:50:00,42.82,42.87,42.82,42.87,23918.0,37.3474,37.391,37.3474,37.391,23918.0
2017-09-06 11:55:00,42.87,42.9,42.83,42.87,14916.0,37.391,37.4172,37.3562,37.391,14916.0
2017-09-06 12:00:00,42.87,42.87,42.8,42.83,22694.0,37.391,37.391,37.33,37.3562,22694.0
2017-09-06 12:05:00,42.85,42.86,42.83,42.85,10800.0,37.3736,37.3823,37.3562,37.3736,10800.0
2017-09-06 12:10:00,42.85,42.88,42.83,42.84,20424.0,37.3736,37.3998,37.3562,37.3649,20424.0
2017-09-06 12:15:00,42.85,42.94,42.85,42.91,23418.0,37.3736,37.4521,37.3736,37.4259,23418.0
2017-09-06 12:20:00,42.91,42.91,42.86,42.9,26224.0,37.4259,37.4259,37.3823,37.4172,26224.0
2017-09-06 12:25:00,42.91,42.97,42.91,42.94,12992.0,37.4259,37.4783,37.4259,37.4521,12992.0
2017-09-06 12:30:00,42.93,42.96,42.92,42.95,20986.0,37.4434,37.4695,37.4347,37.4608,20986.0
2017-09-06 12:35:00,42.95,42.96,42.91,42.91,22204.0,37.4608,37.4695,37.4259,37.4259,22204.0
2017-09-06 12:40:00,42.91,42.94,42.9,42.93,16600.0,37.4259,37.4521,37.4172,37.4434,16600.0
2017-09-06 12:45:00,42.91,42.93,42.9,42.93,14856.0,37.4259,37.4434,37.4172,37.4434,14856.0
2017-09-06 12:50:00,42.93,42.97,42.93,42.95,13994.0,37.4434,37.4783,37.4434,37.4608,13994.0
2017-09-06 12:55:00,42.96,42.98,42.94,42.97,15594.0,37.4695,37.487,37.4521,37.4783,15594.0
2017-09-06 13:00:00,42.97,42.99,42.97,42.98,7120.0,37.4783,37.4957,37.4783,37.487,7120.0
2017-09-06 13:05:00,42.99,43.02,42.98,42.99,38478.0,37.4957,37.5219,37.487,37.4957,38478.0
2017-09-06 13:10:00,42.99,43.09,42.99,43.07,10452.0,37.4957,37.5829,37.4957,37.5655,10452.0
2017-09-06 13:15:00,43.05,43.05,43.02,43.02,14056.0,37.548,37.548,37.5219,37.5219,14056.0
2017-09-06 13:20:00,43.02,43.03,42.98,42.99,14116.0,37.5219,37.5306,37.487,37.4957,14116.0
2017-09-06 13:25:00,42.99,43.01,42.97,42.99,17464.0,37.4957,37.5132,37.4783,37.4957,17464.0
2017-09-06 13:30:00,42.99,43.02,42.98,43.02,12238.0,37.4957,37.5219,37.487,37.5219,12238.0
2017-09-06 13:35:00,43.02,43.08,43.01,43.05,14400.0,37.5219,37.5742,37.5132,37.548,14400.0
2017-09-06 13:40:00,43.05,43.06,43.04,43.05,9768.0,37.548,37.5568,37.5393,37.548,9768.0
2017-09-06 13:45:00,43.05,43.06,43.03,43.04,11680.0,37.548,37.5568,37.5306,37.5393,11680.0
2017-09-06 13:50:00,43.04,43.06,43.04,43.05,11090.0,37.5393,37.5568,37.5393,37.548,11090.0
2017-09-06 13:55:00,43.05,43.05,43.02,43.04,16618.0,37.548,37.548,37.5219,37.5393,16618.0
2017-09-06 14:00:00,43.04,43.09,43.04,43.07,21764.0,37.5393,37.5829,37.5393,37.5655,21764.0
2017-09-06 14:05:00,43.07,43.13,43.07,43.1,12646.0,37.5655,37.6178,37.5655,37.5917,12646.0
2017-09-06 14:10:00,43.1,43.11,43.08,43.1,18080.0,37.5917,37.6004,37.5742,37.5917,18080.0
2017-09-06 14:15:00,43.1,43.11,43.07,43.09,24466.0,37.5917,37.6004,37.5655,37.5829,24466.0
2017-09-06 14:20:00,43.09,43.15,43.07,43.13,20296.0,37.5829,37.6353,37.5655,37.6178,20296.0
2017-09-06 14:25:00,43.13,43.16,43.12,43.13,18744.0,37.6178,37.644,37.6091,37.6178,18744.0
2017-09-06 14:30:00,43.13,43.13,43.1,43.1,19266.0,37.6178,37.6178,37.5917,37.5917,19266.0
2017-09-06 14:35:00,43.12,43.18,43.11,43.18,29708.0,37.6091,37.6614,37.6004,37.6614,29708.0
2017-09-06 14:40:00,43.16,43.17,43.07,43.07,45144.0,37.644,37.6527,37.5655,37.5655,45144.0
2017-09-06 14:45:00,43.08,43.12,43.07,43.08,27170.0,37.5742,37.6091,37.5655,37.5742,27170.0
2017-09-06 14:50:00,43.07,43.13,43.07,43.13,23336.0,37.5655,37.6178,37.5655,37.6178,23336.0
2017-09-06 14:55:00,43.13,43.2,43.13,43.18,32500.0,37.6178,37.6789,37.6178,37.6614,32500.0
2017-09-06 15:00:00,43.18,43.24,43.17,43.23,40336.0,37.6614,37.7138,37.6527,37.705,40336.0
2017-09-06 15:05:00,43.24,43.27,43.22,43.27,51100.0,37.7138,37.7399,37.6963,37.7399,51100.0
2017-09-06 15:10:00,43.27,43.27,43.22,43.23,53170.0,37.7399,37.7399,37.6963,37.705,53170.0
2017-09-06 15:15:00,43.23,43.25,43.22,43.24,47386.0,37.705,37.7225,37.6963,37.7138,47386.0
2017-09-06 15:20:00,43.24,43.27,43.23,43.25,83904.0,37.7138,37.7399,37.705,37.7225,83904.0
2017-09-06 15:25:00,43.24,43.26,43.23,43.23,51306.0,37.7138,37.7312,37.705,37.705,51306.0
2017-09-06 15:30:00,43.24,43.24,43.15,43.16,35838.0,37.7138,37.7138,37.6353,37.644,35838.0
2017-09-06 15:35:00,43.16,43.16,43.09,43.1,55596.0,37.644,37.644,37.5829,37.5917,55596.0
2017-09-06 15:40:00,43.1,43.12,43.1,43.1,65152.0,37.5917,37.6091,37.5917,37.5917,65152.0
2017-09-06 15:45:00,43.1,43.12,43.07,43.07,51322.0,37.5917,37.6091,37.5655,37.5655,51322.0
2017-09-06 15:50:00,43.08,43.13,43.07,43.1,79500.0,37.5742,37.6178,37.5655,37.5917,79500.0
2017-09-06 15:55:00,43.1,43.1,43.05,43.06,120504.0,37.5917,37.5917,37.548,37.5568,120504.0
2017-09-07 09:30:00,43.26,43.29,42.99,43.02,44080.0,37.7312,37.7574,37.4957,37.5219,44080.0
2017-09-07 09:35:00,43.0,43.08,42.92,42.98,11664.0,37.5044,37.5742,37.4347,37.487,11664.0
2017-09-07 09:40:00,42.99,43.11,42.94,43.01,16420.0,37.4957,37.6004,37.4521,37.5132,16420.0
2017-09-07 09:45:00,43.05,43.05,42.97,42.99,7000.0,37.548,37.548,37.4783,37.4957,7000.0
2017-09-07 09:50:00,42.98,42.99,42.93,42.99,7428.0,37.487,37.4957,37.4434,37.4957,7428.0
2017-09-07 09:55:00,42.96,43.0,42.92,42.96,14842.0,37.4695,37.5044,37.4347,37.4695,14842.0
2017-09-07 10:00:00,42.95,42.97,42.85,42.9,14216.0,37.4608,37.4783,37.3736,37.4172,14216.0
2017-09-07 10:05:00,42.91,42.99,42.89,42.99,9374.0,37.4259,37.4957,37.4085,37.4957,9374.0
2017-09-07 10:10:00,42.97,42.99,42.95,42.95,10000.0,37.4783,37.4957,37.4608,37.4608,10000.0
2017-09-07 10:15:00,42.99,43.06,42.99,43.04,8654.0,37.4957,37.5568,37.4957,37.5393,8654.0
2017-09-07 10:20:00,43.03,43.13,43.03,43.09,6002.0,37.5306,37.6178,37.5306,37.5829,6002.0
2017-09-07 10:25:00,43.07,43.14,43.05,43.05,6776.0,37.5655,37.6265,37.548,37.548,6776.0
2017-09-07 10:30:00,43.06,43.13,43.05,43.13,9402.0,37.5568,37.6178,37.548,37.6178,9402.0
2017-09-07 10:35:00,43.2,43.22,43.17,43.2,6540.0,37.6789,37.6963,37.6527,37.6789,6540.0
2017-09-07 10:40:00,43.2,43.3,43.2,43.3,15252.0,37.6789,37.7661,37.6789,37.7661,15252.0
2017-09-07 10:45:00,43.29,43.38,43.27,43.35,18014.0,37.7574,37.8359,37.7399,37.8097,18014.0
2017-09-07 10:50:00,43.35,43.45,43.35,43.42,14262.0,37.8097,37.8969,37.8097,37.8708,14262.0
2017-09-07 10:55:00,43.42,43.47,43.36,43.38,21200.0,37.8708,37.9144,37.8184,37.8359,21200.0
2017-09-07 11:00:00,43.37,43.4,43.33,43.4,9984.0,37.8271,37.8533,37.7923,37.8533,9984.0
2017-09-07 11:05:00,43.38,43.4,43.33,43.35,13000.0,37.8359,37.8533,37.7923,37.8097,13000.0
2017-09-07 11:10:00,43.36,43.36,43.29,43.29,9800.0,37.8184,37.8184,37.7574,37.7574,9800.0
2017-09-07 11:15:00,43.3,43.33,43.24,43.24,16582.0,37.7661,37.7923,37.7138,37.7138,16582.0
2017-09-07 11:20:00,43.23,43.27,43.21,43.27,6832.0,37.705,37.7399,37.6876,37.7399,6832.0
2017-09-07 11:25:00,43.27,43.27,43.22,43.27,11030.0,37.7399,37.7399,37.6963,37.7399,11030.0
2017-09-07 11:30:00,43.26,43.29,43.24,43.26,10906.0,37.7312,37.7574,37.7138,37.7312,10906.0
2017-09-07 11:35:00,43.27,43.4,43.27,43.37,109062.0,37.7399,37.8533,37.7399,37.8271,109062.0
2017-09-07 11:40:00,43.35,43.36,43.27,43.27,8200.0,37.8097,37.8184,37.7399,37.7399,8200.0
2017-09-07 11:45:00,43.28,43.39,43.27,43.27,17060.0,37.7486,37.8446,37.7399,37.7399,17060.0
2017-09-07 11:50:00,43.27,43.3,43.27,43.29,5510.0,37.7399,37.7661,37.7399,37.7574,5510.0
2017-09-07 11:55:00,43.29,43.33,43.27,43.29,5012.0,37.7574,37.7923,37.7399,37.7574,5012.0
2017-09-07 12:00:00,43.3,43.31,43.27,43.28,8196.0,37.7661,37.7748,37.7399,37.7486,8196.0
2017-09-07 12:05:00,43.3,43.32,43.3,43.31,8900.0,37.7661,37.7835,37.7661,37.7748,8900.0
2017-09-07 12:10:00,43.32,43.32,43.27,43.27,5094.0,37.7835,37.7835,37.7399,37.7399,5094.0
2017-09-07 12:15:00,43.26,43.29,43.25,43.29,6470.0,37.7312,37.7574,37.7225,37.7574,6470.0
2017-09-07 12:20:00,43.3,43.3,43.25,43.27,3706.0,37.7661,37.7661,37.7225,37.7399,3706.0
2017-09-07 12:25:00,43.27,43.3,43.26,43.27,8776.0,37.7399,37.7661,37.7312,37.7399,8776.0
2017-09-07 12:30:00,43.3,43.3,43.2,43.2,5410.0,37.7661,37.7661,37.6789,37.6789,5410.0
2017-09-07 12:35:00,43.21,43.29,43.2,43.25,20438.0,37.6876,37.7574,37.6789,37.7225,20438.0
2017-09-07 12:40:00,43.27,43.27,43.22,43.24,5120.0,37.7399,37.7399,37.6963,37.7138,5120.0
2017-09-07 12:45:00,43.26,43.29,43.23,43.24,11136.0,37.7312,37.7574,37.705,37.7138,11136.0
2017-09-07 12:50:00,43.22,43.22,43.17,43.18,4846.0,37.6963,37.6963,37.6527,37.6614,4846.0
2017-09-07 12:55:00,43.17,43.22,43.15,43.22,5200.0,37.6527,37.6963,37.6353,37.6963,5200.0
2017-09-07 13:00:00,43.2,43.25,43.2,43.25,4000.0,37.6789,37.7225,37.6789,37.7225,4000.0
2017-09-07 13:05:00,43.27,43.27,43.23,43.24,6302.0,37.7399,37.7399,37.705,37.7138,6302.0
2017-09-07 13:10:00,43.24,43.27,43.23,43.26,8928.0,37.7138,37.7399,37.705,37.7312,8928.0
2017-09-07 13:15:00,43.24,43.29,43.24,43.27,13960.0,37.7138,37.7574,37.7138,37.7399,13960.0
2017-09-07 13:20:00,43.29,43.3,43.27,43.3,19704.0,37.7574,37.7661,37.7399,37.7661,19704.0
2017-09-07 13:25:00,43.3,43.33,43.29,43.32,7864.0,37.7661,37.7923,37.7574,37.7835,7864.0
2017-09-07 13:30:00,43.33,43.33,43.3,43.33,11988.0,37.7923,37.7923,37.7661,37.7923,11988.0
2017-09-07 13:35:00,43.33,43.36,43.33,43.35,33504.0,37.7923,37.8184,37.7923,37.8097,33504.0
2017-09-07 13:40:00,43.35,43.35,43.33,43.35,24002.0,37.8097,37.8097,37.7923,37.8097,24002.0
2017-09-07 13:45:00,43.35,43.37,43.35,43.36,50676.0,37.8097,37.8271,37.8097,37.8184,50676.0
2017-09-07 13:50:00,43.37,43.39,43.37,43.38,19188.0,37.8271,37.8446,37.8271,37.8359,19188.0
2017-09-07 13:55:00,43.38,43.38,43.35,43.38,30824.0,37.8359,37.8359,37.8097,37.8359,30824.0
2017-09-07 14:00:00,43.38,43.4,43.37,43.38,21344.0,37.8359,37.8533,37.8271,37.8359,21344.0
2017-09-07 14:05:00,43.39,43.43,43.39,43.43,16290.0,37.8446,37.8795,37.8446,37.8795,16290.0
2017-09-07 14:10:00,43.43,43.49,43.43,43.47,61242.0,37.8795,37.9318,37.8795,37.9144,61242.0
2017-09-07 14:15:00,43.48,43.56,43.48,43.56,25652.0,37.9231,37.9929,37.9231,37.9929,25652.0
2017-09-07 14:20:00,43.55,43.61,43.53,43.6,64940.0,37.9841,38.0365,37.9667,38.0278,64940.0
2017-09-07 14:25:00,43.6,43.63,43.57,43.59,29626.0,38.0278,38.0539,38.0016,38.019,29626.0
2017-09-07 14:30:00,43.59,43.6,43.54,43.55,57984.0,38.019,38.0278,37.9754,37.9841,57984.0
2017-09-07 14:35:00,43.55,43.57,43.52,43.56,32330.0,37.9841,38.0016,37.958,37.9929,32330.0
2017-09-07 14:40:00,43.56,43.58,43.52,43.56,29352.0,37.9929,38.0103,37.958,37.9929,29352.0
2017-09-07 14:45:00,43.57,43.59,43.55,43.59,30266.0,38.0016,38.019,37.9841,38.019,30266.0
2017-09-07 14:50:00,43.6,43.67,43.6,43.66,96624.0,38.0278,38.0888,38.0278,38.0801,96624.0
2017-09-07 14:55:00,43.65,43.65,43.62,43.64,44890.0,38.0714,38.0714,38.0452,38.0626,44890.0
2017-09-07 15:00:00,43.64,43.66,43.58,43.58,47756.0,38.0626,38.0801,38.0103,38.0103,47756.0
2017-09-07 15:05:00,43.58,43.61,43.57,43.61,20444.0,38.0103,38.0365,38.0016,38.0365,20444.0
2017-09-07 15:10:00,43.62,43.65,43.61,43.63,41870.0,38.0452,38.0714,38.0365,38.0539,41870.0
2017-09-07 15:15:00,43.63,43.67,43.62,43.62,39762.0,38.0539,38.0888,38.0452,38.0452,39762.0
2017-09-07 15:20:00,43.62,43.62,43.56,43.58,47340.0,38.0452,38.0452,37.9929,38.0103,47340.0
2017-09-07 15:25:00,43.58,43.59,43.56,43.56,29292.0,38.0103,38.019,37.9929,37.9929,29292.0
2017-09-07 15:30:00,43.56,43.57,43.52,43.57,54716.0,37.9929,38.0016,37.958,38.0016,54716.0
2017-09-07 15:35:00,43.57,43.62,43.57,43.61,98230.0,38.0016,38.0452,38.0016,38.0365,98230.0
2017-09-07 15:40:00,43.61,43.65,43.61,43.62,90750.0,38.0365,38.0714,38.0365,38.0452,90750.0
2017-09-07 15:45:00,43.61,43.67,43.61,43.66,90934.0,38.0365,38.0888,38.0365,38.0801,90934.0
2017-09-07 15:50:00,43.65,43.74,43.65,43.7,189014.0,38.0714,38.1499,38.0714,38.115,189014.0
2017-09-07 15:55:00,43.7,43.75,43.7,43.7,152804.0,38.115,38.1586,38.115,38.115,152804.0
2017-09-08 09:30:00,43.65,43.81,43.65,43.73,57248.0,38.0714,38.2109,38.0714,38.1411,57248.0
2017-09-08 09:35:00,43.72,43.73,43.54,43.55,45538.0,38.1324,38.1411,37.9754,37.9841,45538.0
2017-09-08 09:40:00,43.53,43.63,43.48,43.62,34692.0,37.9667,38.0539,37.9231,38.0452,34692.0
2017-09-08 09:45:00,43.6,43.62,43.48,43.48,31482.0,38.0278,38.0452,37.9231,37.9231,31482.0
2017-09-08 09:50:00,43.48,43.49,43.35,43.41,39046.0,37.9231,37.9318,37.8097,37.862,39046.0
2017-09-08 09:55:00,43.43,43.46,43.4,43.46,28366.0,37.8795,37.9056,37.8533,37.9056,28366.0
2017-09-08 10:00:00,43.46,43.5,43.44,43.48,38060.0,37.9056,37.9405,37.8882,37.9231,38060.0
2017-09-08 10:05:00,43.45,43.48,43.41,43.42,36354.0,37.8969,37.9231,37.862,37.8708,36354.0
2017-09-08 10:10:00,43.41,43.46,43.38,43.42,40164.0,37.862,37.9056,37.8359,37.8708,40164.0
2017-09-08 10:15:00,43.41,43.46,43.41,43.44,13206.0,37.862,37.9056,37.862,37.8882,13206.0
2017-09-08 10:20:00,43.44,43.44,43.38,43.39,10942.0,37.8882,37.8882,37.8359,37.8446,10942.0
2017-09-08 10:25:00,43.39,43.41,43.37,43.37,11164.0,37.8446,37.862,37.8271,37.8271,11164.0
2017-09-08 10:30:00,43.38,43.38,43.27,43.29,14034.0,37.8359,37.8359,37.7399,37.7574,14034.0
2017-09-08 10:35:00,43.29,43.34,43.29,43.33,140060.0,37.7574,37.801,37.7574,37.7923,140060.0
2017-09-08 10:40:00,43.33,43.37,43.29,43.32,34086.0,37.7923,37.8271,37.7574,37.7835,34086.0
2017-09-08 10:45:00,43.32,43.38,43.31,43.33,27920.0,37.7835,37.8359,37.7748,37.7923,27920.0
2017-09-08 10:50:00,43.32,43.34,43.29,43.34,20418.0,37.7835,37.801,37.7574,37.801,20418.0
2017-09-08 10:55:00,43.33,43.39,43.33,43.39,19806.0,37.7923,37.8446,37.7923,37.8446,19806.0
2017-09-08 11:00:00,43.41,43.45,43.38,43.4,18608.0,37.862,37.8969,37.8359,37.8533,18608.0
2017-09-08 11:05:00,43.4,43.43,43.4,43.42,24136.0,37.8533,37.8795,37.8533,37.8708,24136.0
2017-09-08 11:10:00,43.41,43.42,43.35,43.35,11600.0,37.862,37.8708,37.8097,37.8097,11600.0
2017-09-08 11:15:00,43.35,43.35,43.3,43.3,12838.0,37.8097,37.8097,37.7661,37.7661,12838.0
2017-09-08 11:20:00,43.32,43.32,43.29,43.32,20694.0,37.7835,37.7835,37.7574,37.7835,20694.0
2017-09-08 11:25:00,43.32,43.41,43.32,43.38,27220.0,37.7835,37.862,37.7835,37.8359,27220.0
2017-09-08 11:30:00,43.38,43.4,43.34,43.36,17942.0,37.8359,37.8533,37.801,37.8184,17942.0
2017-09-08 11:35:00,43.34,43.39,43.34,43.38,13840.0,37.801,37.8446,37.801,37.8359,13840.0
2017-09-08 11:40:00,43.38,43.4,43.33,43.35,16696.0,37.8359,37.8533,37.7923,37.8097,16696.0
2017-09-08 11:45:00,43.35,43.43,43.34,43.42,25692.0,37.8097,37.8795,37.801,37.8708,25692.0
2017-09-08 11:50:00,43.42,43.45,43.38,43.44,18962.0,37.8708,37.8969,37.8359,37.8882,18962.0
2017-09-08 11:55:00,43.44,43.44,43.4,43.4,92800.0,37.8882,37.8882,37.8533,37.8533,92800.0
2017-09-08 12:00:00,43.4,43.49,43.4,43.45,21012.0,37.8533,37.9318,37.8533,37.8969,21012.0
2017-09-08 12:05:00,43.46,43.49,43.46,43.47,16456.0,37.9056,37.9318,37.9056,37.9144,16456.0
2017-09-08 12:10:00,43.46,43.48,43.41,43.41,27968.0,37.9056,37.9231,37.862,37.862,27968.0
2017-09-08 12:15:00,43.42,43.42,43.38,43.38,10062.0,37.8708,37.8708,37.8359,37.8359,10062.0
2017-09-08 12:20:00,43.38,43.38,43.37,43.37,7762.0,37.8359,37.8359,37.8271,37.8271,7762.0
2017-09-08 12:25:00,43.37,43.37,43.34,43.35,9764.0,37.8271,37.8271,37.801,37.8097,9764.0
2017-09-08 12:30:00,43.36,43.38,43.35,43.38,16110.0,37.8184,37.8359,37.8097,37.8359,16110.0
2017-09-08 12:35:00,43.38,43.4,43.38,43.4,6620.0,37.8359,37.8533,37.8359,37.8533,6620.0
2017-09-08 12:40:00,43.4,43.42,43.39,43.4,9800.0,37.8533,37.8708,37.8446,37.8533,9800.0
2017-09-08 12:45:00,43.4,43.42,43.39,43.42,8800.0,37.8533,37.8708,37.8446,37.8708,8800.0
2017-09-08 12:50:00,43.42,43.45,43.42,43.44,15970.0,37.8708,37.8969,37.8708,37.8882,15970.0
2017-09-08 12:55:00,43.43,43.43,43.4,43.42,5900.0,37.8795,37.8795,37.8533,37.8708,5900.0
2017-09-08 13:00:00,43.42,43.44,43.4,43.4,12376.0,37.8708,37.8882,37.8533,37.8533,12376.0
2017-09-08 13:05:00,43.4,43.44,43.4,43.42,7584.0,37.8533,37.8882,37.8533,37.8708,7584.0
2017-09-08 13:10:00,43.42,43.43,43.41,43.43,8728.0,37.8708,37.8795,37.862,37.8795,8728.0
2017-09-08 13:15:00,43.43,43.46,43.43,43.46,5632.0,37.8795,37.9056,37.8795,37.9056,5632.0
2017-09-08 13:20:00,43.46,43.49,43.46,43.49,10282.0,37.9056,37.9318,37.9056,37.9318,10282.0
2017-09-08 13:25:00,43.49,43.49,43.48,43.48,16006.0,37.9318,37.9318,37.9231,37.9231,16006.0
2017-09-08 13:30:00,43.48,43.49,43.43,43.43,11246.0,37.9231,37.9318,37.8795,37.8795,11246.0
2017-09-08 13:35:00,43.44,43.45,43.41,43.43,12986.0,37.8882,37.8969,37.862,37.8795,12986.0
2017-09-08 13:40:00,43.42,43.43,43.42,43.43,10602.0,37.8708,37.8795,37.8708,37.8795,10602.0
2017-09-08 13:45:00,43.43,43.45,43.42,43.44,30270.0,37.8795,37.8969,37.8708,37.8882,30270.0
2017-09-08 13:50:00,43.44,43.45,43.42,43.43,18788.0,37.8882,37.8969,37.8708,37.8795,18788.0
2017-09-08 13:55:00,43.44,43.46,43.43,43.44,12100.0,37.8882,37.9056,37.8795,37.8882,12100.0
2017-09-08 14:00:00,43.45,43.46,43.44,43.45,25448.0,37.8969,37.9056,37.8882,37.8969,25448.0
2017-09-08 14:05:00,43.44,43.49,43.44,43.47,31408.0,37.8882,37.9318,37.8882,37.9144,31408.0
2017-09-08 14:10:00,43.48,43.48,43.46,43.48,12392.0,37.9231,37.9231,37.9056,37.9231,12392.0
2017-09-08 14:15:00,43.48,43.48,43.46,43.48,46696.0,37.9231,37.9231,37.9056,37.9231,46696.0
2017-09-08 14:20:00,43.48,43.49,43.47,43.47,10708.0,37.9231,37.9318,37.9144,37.9144,10708.0
2017-09-08 14:25:00,43.47,43.47,43.43,43.43,14944.0,37.9144,37.9144,37.8795,37.8795,14944.0
2017-09-08 14:30:00,43.43,43.44,43.39,43.39,29468.0,37.8795,37.8882,37.8446,37.8446,29468.0
2017-09-08 14:35:00,43.4,43.42,43.39,43.41,19834.0,37.8533,37.8708,37.8446,37.862,19834.0
2017-09-08 14:40:00,43.41,43.41,43.38,43.4,20880.0,37.862,37.862,37.8359,37.8533,20880.0
2017-09-08 14:45:00,43.4,43.41,43.3,43.3,18694.0,37.8533,37.862,37.7661,37.7661,18694.0
2017-09-08 14:50:00,43.3,43.33,43.29,43.33,17504.0,37.7661,37.7923,37.7574,37.7923,17504.0
2017-09-08 14:55:00,43.32,43.32,43.28,43.32,54364.0,37.7835,37.7835,37.7486,37.7835,54364.0
2017-09-08 15:00:00,43.32,43.36,43.32,43.34,24234.0,37.7835,37.8184,37.7835,37.801,24234.0
2017-09-08 15:05:00,43.34,43.35,43.32,43.34,40590.0,37.801,37.8097,37.7835,37.801,40590.0
2017-09-08 15:10:00,43.34,43.35,43.3,43.32,38668.0,37.801,37.8097,37.7661,37.7835,38668.0
2017-09-08 15:15:00,43.32,43.32,43.21,43.25,66416.0,37.7835,37.7835,37.6876,37.7225,66416.0
2017-09-08 15:20:00,43.26,43.29,43.23,43.24,37268.0,37.7312,37.7574,37.705,37.7138,37268.0
2017-09-08 15:25:00,43.23,43.24,43.2,43.22,28284.0,37.705,37.7138,37.6789,37.6963,28284.0
2017-09-08 15:30:00,43.21,43.24,43.19,43.24,21322.0,37.6876,37.7138,37.6702,37.7138,21322.0
2017-09-08 15:35:00,43.24,43.27,43.24,43.26,29788.0,37.7138,37.7399,37.7138,37.7312,29788.0
2017-09-08 15:40:00,43.24,43.26,43.21,43.26,28750.0,37.7138,37.7312,37.6876,37.7312,28750.0
2017-09-08 15:45:00,43.26,43.29,43.24,43.27,59852.0,37.7312,37.7574,37.7138,37.7399,59852.0
2017-09-08 15:50:00,43.27,43.28,43.19,43.26,106224.0,37.7399,37.7486,37.6702,37.7312,106224.0
2017-09-08 15:55:00,43.26,43.34,43.25,43.3,193062.0,37.7312,37.801,37.7225,37.7661,193062.0
2017-09-11 09:30:00,43.9,43.9,43.74,43.88,66358.0,38.2894,38.2894,38.1499,38.272,66358.0
2017-09-11 09:35:00,43.89,43.96,43.88,43.88,15172.0,38.2807,38.3417,38.272,38.272,15172.0
2017-09-11 09:40:00,43.89,43.95,43.85,43.88,11280.0,38.2807,38.333,38.2458,38.272,11280.0
2017-09-11 09:45:00,43.93,44.11,43.9,44.11,39850.0,38.3156,38.4726,38.2894,38.4726,39850.0
2017-09-11 09:50:00,44.08,44.15,44.06,44.13,19450.0,38.4464,38.5075,38.429,38.49,19450.0
2017-09-11 09:55:00,44.13,44.18,44.1,44.1,69702.0,38.49,38.5336,38.4638,38.4638,69702.0
2017-09-11 10:00:00,44.12,44.18,44.04,44.16,138994.0,38.4813,38.5336,38.4115,38.5162,138994.0
2017-09-11 10:05:00,44.16,44.19,44.12,44.17,35666.0,38.5162,38.5423,38.4813,38.5249,35666.0
2017-09-11 10:10:00,44.16,44.23,44.15,44.17,51170.0,38.5162,38.5772,38.5075,38.5249,51170.0
2017-09-11 10:15:00,44.18,44.2,44.12,44.13,21632.0,38.5336,38.5511,38.4813,38.49,21632.0
2017-09-11 10:20:00,44.1,44.15,44.1,44.12,17750.0,38.4638,38.5075,38.4638,38.4813,17750.0
2017-09-11 10:25:00,44.11,44.11,44.08,44.09,38558.0,38.4726,38.4726,38.4464,38.4551,38558.0
2017-09-11 10:30:00,44.09,44.1,44.04,44.06,176910.0,38.4551,38.4638,38.4115,38.429,176910.0
2017-09-11 10:35:00,44.04,44.12,44.04,44.1,73484.0,38.4115,38.4813,38.4115,38.4638,73484.0
2017-09-11 10:40:00,44.1,44.16,44.0,44.02,67002.0,38.4638,38.5162,38.3766,38.3941,67002.0
2017-09-11 10:45:00,43.99,44.02,43.97,44.02,13186.0,38.3679,38.3941,38.3505,38.3941,13186.0
2017-09-11 10:50:00,44.01,44.05,43.97,43.99,25438.0,38.3854,38.4202,38.3505,38.3679,25438.0
2017-09-11 10:55:00,43.99,43.99,43.84,43.9,28982.0,38.3679,38.3679,38.2371,38.2894,28982.0
2017-09-11 11:00:00,43.9,43.94,43.87,43.93,42364.0,38.2894,38.3243,38.2632,38.3156,42364.0
2017-09-11 11:05:00,43.93,44.05,43.93,44.04,19344.0,38.3156,38.4202,38.3156,38.4115,19344.0
2017-09-11 11:10:00,44.04,44.05,43.97,43.98,18150.0,38.4115,38.4202,38.3505,38.3592,18150.0
2017-09-11 11:15:00,43.98,44.02,43.96,43.99,25246.0,38.3592,38.3941,38.3417,38.3679,25246.0
2017-09-11 11:20:00,44.0,44.03,43.95,43.95,31590.0,38.3766,38.4028,38.333,38.333,31590.0
2017-09-11 11:25:00,43.96,43.97,43.94,43.95,14248.0,38.3417,38.3505,38.3243,38.333,14248.0
2017-09-11 11:30:00,43.97,44.0,43.96,43.99,5250.0,38.3505,38.3766,38.3417,38.3679,5250.0
2017-09-11 11:35:00,44.01,44.08,43.99,44.08,11208.0,38.3854,38.4464,38.3679,38.4464,11208.0
2017-09-11 11:40:00,44.08,44.11,44.07,44.08,35058.0,38.4464,38.4726,38.4377,38.4464,35058.0
2017-09-11 11:45:00,44.08,44.1,44.04,44.06,13782.0,38.4464,38.4638,38.4115,38.429,13782.0
2017-09-11 11:50:00,44.05,44.05,44.01,44.02,15424.0,38.4202,38.4202,38.3854,38.3941,15424.0
2017-09-11 11:55:00,44.04,44.07,44.03,44.07,12400.0,38.4115,38.4377,38.4028,38.4377,12400.0
2017-09-11 12:00:00,44.08,44.1,44.04,44.09,93452.0,38.4464,38.4638,38.4115,38.4551,93452.0
2017-09-11 12:05:00,44.09,44.14,44.02,44.02,67360.0,38.4551,38.4987,38.3941,38.3941,67360.0
2017-09-11 12:10:00,44.02,44.03,44.02,44.02,5258.0,38.3941,38.4028,38.3941,38.3941,5258.0
2017-09-11 12:15:00,44.02,44.05,44.02,44.04,8344.0,38.3941,38.4202,38.3941,38.4115,8344.0
2017-09-11 12:20:00,44.03,44.05,44.02,44.02,11100.0,38.4028,38.4202,38.3941,38.3941,11100.0
2017-09-11 12:25:00,44.02,44.04,44.02,44.02,9264.0,38.3941,38.4115,38.3941,38.3941,9264.0
2017-09-11 12:30:00,44.03,44.08,44.02,44.08,9800.0,38.4028,38.4464,38.3941,38.4464,9800.0
2017-09-11 12:35:00,44.08,44.08,44.04,44.06,7274.0,38.4464,38.4464,38.4115,38.429,7274.0
2017-09-11 12:40:00,44.07,44.12,44.07,44.1,11398.0,38.4377,38.4813,38.4377,38.4638,11398.0
2017-09-11 12:45:00,44.1,44.16,44.1,44.14,16618.0,38.4638,38.5162,38.4638,38.4987,16618.0
2017-09-11 12:50:00,44.16,44.16,44.1,44.1,11274.0,38.5162,38.5162,38.4638,38.4638,11274.0
2017-09-11 12:55:00,44.1,44.1,44.08,44.08,6754.0,38.4638,38.4638,38.4464,38.4464,6754.0
2017-09-11 13:00:00,44.09,44.11,44.07,44.11,7686.0,38.4551,38.4726,38.4377,38.4726,7686.0
2017-09-11 13:05:00,44.12,44.24,44.1,44.23,42232.0,38.4813,38.586,38.4638,38.5772,42232.0
2017-09-11 13:10:00,44.24,44.24,44.16,44.16,38882.0,38.586,38.586,38.5162,38.5162,38882.0
2017-09-11 13:15:00,44.16,44.17,44.15,44.15,6420.0,38.5162,38.5249,38.5075,38.5075,6420.0
2017-09-11 13:20:00,44.16,44.16,44.13,44.15,22286.0,38.5162,38.5162,38.49,38.5075,22286.0
2017-09-11 13:25:00,44.15,44.2,44.14,44.2,30278.0,38.5075,38.5511,38.4987,38.5511,30278.0
2017-09-11 13:30:00,44.18,44.24,44.18,44.2,24880.0,38.5336,38.586,38.5336,38.5511,24880.0
2017-09-11 13:35:00,44.19,44.19,44.14,44.14,32676.0,38.5423,38.5423,38.4987,38.4987,32676.0
2017-09-11 13:40:00,44.16,44.17,44.15,44.16,14534.0,38.5162,38.5249,38.5075,38.5162,14534.0
2017-09-11 13:45:00,44.16,44.18,44.15,44.18,24072.0,38.5162,38.5336,38.5075,38.5336,24072.0
2017-09-11 13:50:00,44.18,44.19,44.17,44.17,16024.0,38.5336,38.5423,38.5249,38.5249,16024.0
2017-09-11 13:55:00,44.17,44.18,44.16,44.18,15550.0,38.5249,38.5336,38.5162,38.5336,15550.0
2017-09-11 14:00:00,44.18,44.18,44.16,44.17,14642.0,38.5336,38.5336,38.5162,38.5249,14642.0
2017-09-11 14:05:00,44.18,44.18,44.17,44.17,18072.0,38.5336,38.5336,38.5249,38.5249,18072.0
2017-09-11 14:10:00,44.18,44.18,44.14,44.14,45500.0,38.5336,38.5336,38.4987,38.4987,45500.0
2017-09-11 14:15:00,44.13,44.16,44.12,44.16,25102.0,38.49,38.5162,38.4813,38.5162,25102.0
2017-09-11 14:20:00,44.16,44.17,44.13,44.15,26124.0,38.5162,38.5249,38.49,38.5075,26124.0
2017-09-11 14:25:00,44.15,44.15,44.1,44.13,53948.0,38.5075,38.5075,38.4638,38.49,53948.0
2017-09-11 14:30:00,44.15,44.15,44.12,44.13,14268.0,38.5075,38.5075,38.4813,38.49,14268.0
2017-09-11 14:35:00,44.13,44.15,44.13,44.13,91546.0,38.49,38.5075,38.49,38.49,91546.0
2017-09-11 14:40:00,44.13,44.15,44.11,44.13,23924.0,38.49,38.5075,38.4726,38.49,23924.0
2017-09-11 14:45:00,44.13,44.13,44.11,44.12,12340.0,38.49,38.49,38.4726,38.4813,12340.0
2017-09-11 14:50:00,44.12,44.12,44.06,44.08,20972.0,38.4813,38.4813,38.429,38.4464,20972.0
2017-09-11 14:55:00,44.08,44.12,44.06,44.12,28848.0,38.4464,38.4813,38.429,38.4813,28848.0
2017-09-11 15:00:00,44.12,44.19,44.1,44.16,26726.0,38.4813,38.5423,38.4638,38.5162,26726.0
2017-09-11 15:05:00,44.16,44.17,44.15,44.15,21250.0,38.5162,38.5249,38.5075,38.5075,21250.0
2017-09-11 15:10:00,44.15,44.17,44.14,44.16,34680.0,38.5075,38.5249,38.4987,38.5162,34680.0
2017-09-11 15:15:00,44.17,44.19,44.16,44.17,23030.0,38.5249,38.5423,38.5162,38.5249,23030.0
2017-09-11 15:20:00,44.17,44.18,44.14,44.16,38044.0,38.5249,38.5336,38.4987,38.5162,38044.0
2017-09-11 15:25:00,44.16,44.18,44.16,44.17,36106.0,38.5162,38.5336,38.5162,38.5249,36106.0
2017-09-11 15:30:00,44.18,44.19,44.17,44.18,40300.0,38.5336,38.5423,38.5249,38.5336,40300.0
2017-09-11 15:35:00,44.18,44.2,44.16,44.2,162804.0,38.5336,38.5511,38.5162,38.5511,162804.0
2017-09-11 15:40:00,44.2,44.22,44.16,44.17,151138.0,38.5511,38.5685,38.5162,38.5249,151138.0
2017-09-11 15:45:00,44.17,44.2,44.15,44.16,78064.0,38.5249,38.5511,38.5075,38.5162,78064.0
2017-09-11 15:50:00,44.17,44.18,44.14,44.15,89916.0,38.5249,38.5336,38.4987,38.5075,89916.0
2017-09-11 15:55:00,44.15,44.19,44.14,44.19,145386.0,38.5075,38.5423,38.4987,38.5423,145386.0
2017-09-12 09:30:00,44.31,44.4,44.21,44.34,56902.0,38.647,38.7255,38.5598,38.6732,56902.0
2017-09-12 09:35:00,44.35,44.45,44.35,44.43,9248.0,38.6819,38.7691,38.6819,38.7517,9248.0
2017-09-12 09:40:00,44.4,44.4,44.3,44.32,16760.0,38.7255,38.7255,38.6383,38.6557,16760.0
2017-09-12 09:45:00,44.3,44.33,44.25,44.32,82922.0,38.6383,38.6645,38.5947,38.6557,82922.0
2017-09-12 09:50:00,44.3,44.32,44.2,44.23,57588.0,38.6383,38.6557,38.5511,38.5772,57588.0
2017-09-12 09:55:00,44.23,44.27,44.21,44.26,20930.0,38.5772,38.6121,38.5598,38.6034,20930.0
2017-09-12 10:00:00,44.26,44.27,44.2,44.2,10892.0,38.6034,38.6121,38.5511,38.5511,10892.0
2017-09-12 10:05:00,44.21,44.22,44.15,44.17,57990.0,38.5598,38.5685,38.5075,38.5249,57990.0
2017-09-12 10:10:00,44.19,44.21,44.15,44.15,11650.0,38.5423,38.5598,38.5075,38.5075,11650.0
2017-09-12 10:15:00,44.13,44.23,44.12,44.23,19854.0,38.49,38.5772,38.4813,38.5772,19854.0
2017-09-12 10:20:00,44.23,44.23,44.17,44.17,7924.0,38.5772,38.5772,38.5249,38.5249,7924.0
2017-09-12 10:25:00,44.18,44.23,44.17,44.19,20400.0,38.5336,38.5772,38.5249,38.5423,20400.0
2017-09-12 10:30:00,44.19,44.2,44.08,44.08,13176.0,38.5423,38.5511,38.4464,38.4464,13176.0
2017-09-12 10:35:00,44.11,44.11,44.01,44.05,34224.0,38.4726,38.4726,38.3854,38.4202,34224.0
2017-09-12 10:40:00,44.05,44.06,44.0,44.04,34642.0,38.4202,38.429,38.3766,38.4115,34642.0
2017-09-12 10:45:00,44.03,44.04,43.91,43.95,36816.0,38.4028,38.4115,38.2981,38.333,36816.0
2017-09-12 10:50:00,43.96,43.98,43.91,43.91,32330.0,38.3417,38.3592,38.2981,38.2981,32330.0
2017-09-12 10:55:00,43.93,43.94,43.88,43.94,47630.0,38.3156,38.3243,38.272,38.3243,47630.0
2017-09-12 11:00:00,43.95,44.06,43.95,44.05,47196.0,38.333,38.429,38.333,38.4202,47196.0
2017-09-12 11:05:00,44.04,44.07,44.02,44.06,10160.0,38.4115,38.4377,38.3941,38.429,10160.0
2017-09-12 11:10:00,44.06,44.08,44.02,44.07,17406.0,38.429,38.4464,38.3941,38.4377,17406.0
2017-09-12 11:15:00,44.08,44.09,44.02,44.05,19480.0,38.4464,38.4551,38.3941,38.4202,19480.0
2017-09-12 11:20:00,44.05,44.07,44.04,44.06,25488.0,38.4202,38.4377,38.4115,38.429,25488.0
2017-09-12 11:25:00,44.08,44.11,44.07,44.09,8078.0,38.4464,38.4726,38.4377,38.4551,8078.0
2017-09-12 11:30:00,44.08,44.13,44.07,44.13,14354.0,38.4464,38.49,38.4377,38.49,14354.0
2017-09-12 11:35:00,44.13,44.13,44.1,44.12,7450.0,38.49,38.49,38.4638,38.4813,7450.0
2017-09-12 11:40:00,44.12,44.23,44.12,44.22,19890.0,38.4813,38.5772,38.4813,38.5685,19890.0
2017-09-12 11:45:00,44.21,44.24,44.19,44.2,17450.0,38.5598,38.586,38.5423,38.5511,17450.0
2017-09-12 11:50:00,44.18,44.2,44.13,44.17,12108.0,38.5336,38.5511,38.49,38.5249,12108.0
2017-09-12 11:55:00,44.17,44.18,44.13,44.15,9600.0,38.5249,38.5336,38.49,38.5075,9600.0
2017-09-12 12:00:00,44.15,44.17,44.15,44.15,18434.0,38.5075,38.5249,38.5075,38.5075,18434.0
2017-09-12 12:05:00,44.15,44.16,44.1,44.13,27090.0,38.5075,38.5162,38.4638,38.49,27090.0
2017-09-12 12:10:00,44.13,44.13,44.06,44.09,20874.0,38.49,38.49,38.429,38.4551,20874.0
2017-09-12 12:15:00,44.09,44.1,44.07,44.1,5106.0,38.4551,38.4638,38.4377,38.4638,5106.0
2017-09-12 12:20:00,44.1,44.16,44.09,44.16,11384.0,38.4638,38.5162,38.4551,38.5162,11384.0
2017-09-12 12:25:00,44.17,44.19,44.14,44.15,179068.0,38.5249,38.5423,38.4987,38.5075,179068.0
2017-09-12 12:30:00,44.15,44.2,44.13,44.18,10392.0,38.5075,38.5511,38.49,38.5336,10392.0
2017-09-12 12:35:00,44.16,44.21,44.16,44.18,23246.0,38.5162,38.5598,38.5162,38.5336,23246.0
2017-09-12 12:40:00,44.17,44.19,44.17,44.18,14000.0,38.5249,38.5423,38.5249,38.5336,14000.0
2017-09-12 12:45:00,44.18,44.23,44.17,44.23,6468.0,38.5336,38.5772,38.5249,38.5772,6468.0
2017-09-12 12:50:00,44.23,44.27,44.23,44.24,113008.0,38.5772,38.6121,38.5772,38.586,113008.0
2017-09-12 12:55:00,44.24,44.27,44.24,44.27,8600.0,38.586,38.6121,38.586,38.6121,8600.0
2017-09-12 13:00:00,44.25,44.32,44.25,44.31,11412.0,38.5947,38.6557,38.5947,38.647,11412.0
2017-09-12 13:05:00,44.3,44.33,44.3,44.3,27690.0,38.6383,38.6645,38.6383,38.6383,27690.0
2017-09-12 13:10:00,44.3,44.3,44.27,44.27,2400.0,38.6383,38.6383,38.6121,38.6121,2400.0
2017-09-12 13:15:00,44.27,44.28,44.25,44.26,20756.0,38.6121,38.6208,38.5947,38.6034,20756.0
2017-09-12 13:20:00,44.26,44.26,44.24,44.25,14390.0,38.6034,38.6034,38.586,38.5947,14390.0
2017-09-12 13:25:00,44.24,44.29,44.24,44.29,34712.0,38.586,38.6296,38.586,38.6296,34712.0
2017-09-12 13:30:00,44.28,44.32,44.27,44.31,13184.0,38.6208,38.6557,38.6121,38.647,13184.0
2017-09-12 13:35:00,44.31,44.35,44.31,44.34,10898.0,38.647,38.6819,38.647,38.6732,10898.0
2017-09-12 13:40:00,44.34,44.38,44.34,44.34,11884.0,38.6732,38.7081,38.6732,38.6732,11884.0
2017-09-12 13:45:00,44.34,44.35,44.33,44.35,5196.0,38.6732,38.6819,38.6645,38.6819,5196.0
2017-09-12 13:50:00,44.34,44.35,44.32,44.35,8126.0,38.6732,38.6819,38.6557,38.6819,8126.0
2017-09-12 13:55:00,44.35,44.35,44.27,44.27,12728.0,38.6819,38.6819,38.6121,38.6121,12728.0
2017-09-12 14:00:00,44.27,44.3,44.25,44.3,38160.0,38.6121,38.6383,38.5947,38.6383,38160.0
2017-09-12 14:05:00,44.31,44.32,44.29,44.3,12418.0,38.647,38.6557,38.6296,38.6383,12418.0
2017-09-12 14:10:00,44.3,44.3,44.27,44.28,6850.0,38.6383,38.6383,38.6121,38.6208,6850.0
2017-09-12 14:15:00,44.27,44.31,44.27,44.29,26098.0,38.6121,38.647,38.6121,38.6296,26098.0
2017-09-12 14:20:00,44.29,44.29,44.22,44.23,37170.0,38.6296,38.6296,38.5685,38.5772,37170.0
2017-09-12 14:25:00,44.22,44.24,44.17,44.19,18336.0,38.5685,38.586,38.5249,38.5423,18336.0
2017-09-12 14:30:00,44.19,44.19,44.14,44.17,20630.0,38.5423,38.5423,38.4987,38.5249,20630.0
2017-09-12 14:35:00,44.15,44.15,44.08,44.08,36182.0,38.5075,38.5075,38.4464,38.4464,36182.0
2017-09-12 14:40:00,44.08,44.11,44.02,44.11,24492.0,38.4464,38.4726,38.3941,38.4726,24492.0
2017-09-12 14:45:00,44.11,44.12,44.06,44.09,20592.0,38.4726,38.4813,38.429,38.4551,20592.0
2017-09-12 14:50:00,44.09,44.09,44.04,44.08,15994.0,38.4551,38.4551,38.4115,38.4464,15994.0
2017-09-12 14:55:00,44.09,44.12,44.08,44.12,14700.0,38.4551,38.4813,38.4464,38.4813,14700.0
2017-09-12 15:00:00,44.12,44.19,44.1,44.19,51926.0,38.4813,38.5423,38.4638,38.5423,51926.0
2017-09-12 15:05:00,44.18,44.2,44.12,44.19,106778.0,38.5336,38.5511,38.4813,38.5423,106778.0
2017-09-12 15:10:00,44.19,44.19,44.14,44.15,16642.0,38.5423,38.5423,38.4987,38.5075,16642.0
2017-09-12 15:15:00,44.16,44.17,44.13,44.13,13926.0,38.5162,38.5249,38.49,38.49,13926.0
2017-09-12 15:20:00,44.13,44.19,44.12,44.18,28720.0,38.49,38.5423,38.4813,38.5336,28720.0
2017-09-12 15:25:00,44.18,44.19,44.16,44.16,17990.0,38.5336,38.5423,38.5162,38.5162,17990.0
2017-09-12 15:30:00,44.15,44.17,44.15,44.16,26640.0,38.5075,38.5249,38.5075,38.5162,26640.0
2017-09-12 15:35:00,44.16,44.19,44.15,44.17,33156.0,38.5162,38.5423,38.5075,38.5249,33156.0
2017-09-12 15:40:00,44.17,44.18,44.15,44.17,65270.0,38.5249,38.5336,38.5075,38.5249,65270.0
2017-09-12 15:45:00,44.17,44.18,44.15,44.17,41006.0,38.5249,38.5336,38.5075,38.5249,41006.0
2017-09-12 15:50:00,44.17,44.25,44.17,44.18,130988.0,38.5249,38.5947,38.5249,38.5336,130988.0
2017-09-12 15:55:00,44.18,44.23,44.16,44.22,239150.0,38.5336,38.5772,38.5162,38.5685,239150.0
2017-09-13 09:30:00,44.02,44.17,44.02,44.07,159326.0,38.3941,38.5249,38.3941,38.4377,159326.0
2017-09-13 09:35:00,44.02,44.06,43.92,44.04,42770.0,38.3941,38.429,38.3069,38.4115,42770.0
2017-09-13 09:40:00,44.03,44.09,43.95,43.96,76028.0,38.4028,38.4551,38.333,38.3417,76028.0
2017-09-13 09:45:00,43.95,44.01,43.94,44.0,12272.0,38.333,38.3854,38.3243,38.3766,12272.0
2017-09-13 09:50:00,44.0,44.07,43.98,44.07,6934.0,38.3766,38.4377,38.3592,38.4377,6934.0
2017-09-13 09:55:00,44.08,44.27,44.07,44.25,16102.0,38.4464,38.6121,38.4377,38.5947,16102.0
2017-09-13 10:00:00,44.25,44.27,44.17,44.19,116272.0,38.5947,38.6121,38.5249,38.5423,116272.0
2017-09-13 10:05:00,44.19,44.23,44.18,44.23,74098.0,38.5423,38.5772,38.5336,38.5772,74098.0
2017-09-13 10:10:00,44.22,44.27,44.19,44.24,15946.0,38.5685,38.6121,38.5423,38.586,15946.0
2017-09-13 10:15:00,44.23,44.25,44.12,44.24,119256.0,38.5772,38.5947,38.4813,38.586,119256.0
2017-09-13 10:20:00,44.24,44.27,44.17,44.19,39712.0,38.586,38.6121,38.5249,38.5423,39712.0
2017-09-13 10:25:00,44.17,44.18,44.13,44.16,4938.0,38.5249,38.5336,38.49,38.5162,4938.0
2017-09-13 10:30:00,44.14,44.24,44.14,44.24,34906.0,38.4987,38.586,38.4987,38.586,34906.0
2017-09-13 10:35:00,44.24,44.26,44.21,44.22,7800.0,38.586,38.6034,38.5598,38.5685,7800.0
2017-09-13 10:40:00,44.23,44.23,44.17,44.19,52750.0,38.5772,38.5772,38.5249,38.5423,52750.0
2017-09-13 10:45:00,44.15,44.19,44.14,44.18,13528.0,38.5075,38.5423,38.4987,38.5336,13528.0
2017-09-13 10:50:00,44.18,44.22,44.16,44.19,13532.0,38.5336,38.5685,38.5162,38.5423,13532.0
2017-09-13 10:55:00,44.21,44.21,44.14,44.17,5748.0,38.5598,38.5598,38.4987,38.5249,5748.0
2017-09-13 11:00:00,44.17,44.19,44.15,44.16,14220.0,38.5249,38.5423,38.5075,38.5162,14220.0
2017-09-13 11:05:00,44.15,44.16,44.13,44.15,13250.0,38.5075,38.5162,38.49,38.5075,13250.0
2017-09-13 11:10:00,44.15,44.16,44.13,44.13,5056.0,38.5075,38.5162,38.49,38.49,5056.0
2017-09-13 11:15:00,44.13,44.17,44.13,44.16,9100.0,38.49,38.5249,38.49,38.5162,9100.0
2017-09-13 11:20:00,44.15,44.16,44.12,44.15,53980.0,38.5075,38.5162,38.4813,38.5075,53980.0
2017-09-13 11:25:00,44.13,44.16,44.13,44.15,10856.0,38.49,38.5162,38.49,38.5075,10856.0
2017-09-13 11:30:00,44.16,44.16,44.1,44.11,5712.0,38.5162,38.5162,38.4638,38.4726,5712.0
2017-09-13 11:35:00,44.11,44.12,44.04,44.04,11956.0,38.4726,38.4813,38.4115,38.4115,11956.0
2017-09-13 11:40:00,44.03,44.09,44.02,44.09,43242.0,38.4028,38.4551,38.3941,38.4551,43242.0
2017-09-13 11:45:00,44.09,44.1,44.07,44.07,12056.0,38.4551,38.4638,38.4377,38.4377,12056.0
2017-09-13 11:50:00,44.08,44.1,44.06,44.09,16242.0,38.4464,38.4638,38.429,38.4551,16242.0
2017-09-13 11:55:00,44.1,44.12,44.09,44.1,25698.0,38.4638,38.4813,38.4551,38.4638,25698.0
2017-09-13 12:00:00,44.09,44.15,44.09,44.13,10922.0,38.4551,38.5075,38.4551,38.49,10922.0
2017-09-13 12:05:00,44.14,44.16,44.13,44.16,7744.0,38.4987,38.5162,38.49,38.5162,7744.0
2017-09-13 12:10:00,44.17,44.17,44.13,44.16,9532.0,38.5249,38.5249,38.49,38.5162,9532.0
2017-09-13 12:15:00,44.16,44.2,44.15,44.19,7922.0,38.5162,38.5511,38.5075,38.5423,7922.0
2017-09-13 12:20:00,44.19,44.22,44.18,44.18,12484.0,38.5423,38.5685,38.5336,38.5336,12484.0
2017-09-13 12:25:00,44.18,44.19,44.16,44.18,9778.0,38.5336,38.5423,38.5162,38.5336,9778.0
2017-09-13 12:30:00,44.18,44.19,44.17,44.17,9822.0,38.5336,38.5423,38.5249,38.5249,9822.0
2017-09-13 12:35:00,44.18,44.18,44.17,44.17,10378.0,38.5336,38.5336,38.5249,38.5249,10378.0
2017-09-13 12:40:00,44.17,44.24,44.17,44.23,14830.0,38.5249,38.586,38.5249,38.5772,14830.0
2017-09-13 12:45:00,44.23,44.25,44.21,44.23,11030.0,38.5772,38.5947,38.5598,38.5772,11030.0
2017-09-13 12:50:00,44.23,44.23,44.21,44.21,12750.0,38.5772,38.5772,38.5598,38.5598,12750.0
2017-09-13 12:55:00,44.21,44.22,44.17,44.17,72096.0,38.5598,38.5685,38.5249,38.5249,72096.0
2017-09-13 13:00:00,44.18,44.2,44.13,44.16,16430.0,38.5336,38.5511,38.49,38.5162,16430.0
2017-09-13 13:05:00,44.16,44.17,44.13,44.15,8414.0,38.5162,38.5249,38.49,38.5075,8414.0
2017-09-13 13:10:00,44.16,44.2,44.15,44.18,4192.0,38.5162,38.5511,38.5075,38.5336,4192.0
2017-09-13 13:15:00,44.18,44.2,44.16,44.2,15098.0,38.5336,38.5511,38.5162,38.5511,15098.0
2017-09-13 13:20:00,44.19,44.21,44.18,44.18,13812.0,38.5423,38.5598,38.5336,38.5336,13812.0
2017-09-13 13:25:00,44.19,44.19,44.14,44.16,13008.0,38.5423,38.5423,38.4987,38.5162,13008.0
2017-09-13 13:30:00,44.17,44.18,44.13,44.13,11744.0,38.5249,38.5336,38.49,38.49,11744.0
2017-09-13 13:35:00,44.13,44.13,44.11,44.11,7600.0,38.49,38.49,38.4726,38.4726,7600.0
2017-09-13 13:40:00,44.11,44.11,44.07,44.1,35220.0,38.4726,38.4726,38.4377,38.4638,35220.0
2017-09-13 13:45:00,44.1,44.11,44.08,44.09,7600.0,38.4638,38.4726,38.4464,38.4551,7600.0
2017-09-13 13:50:00,44.1,44.12,44.09,44.1,15866.0,38.4638,38.4813,38.4551,38.4638,15866.0
2017-09-13 13:55:00,44.11,44.15,44.11,44.13,5164.0,38.4726,38.5075,38.4726,38.49,5164.0
2017-09-13 14:00:00,44.13,44.13,44.1,44.1,9260.0,38.49,38.49,38.4638,38.4638,9260.0
2017-09-13 14:05:00,44.1,44.13,44.1,44.13,7530.0,38.4638,38.49,38.4638,38.49,7530.0
2017-09-13 14:10:00,44.13,44.17,44.12,44.17,8966.0,38.49,38.5249,38.4813,38.5249,8966.0
2017-09-13 14:15:00,44.18,44.2,44.16,44.16,8594.0,38.5336,38.5511,38.5162,38.5162,8594.0
2017-09-13 14:20:00,44.18,44.2,44.16,44.17,8630.0,38.5336,38.5511,38.5162,38.5249,8630.0
2017-09-13 14:25:00,44.19,44.2,44.18,44.19,8198.0,38.5423,38.5511,38.5336,38.5423,8198.0
2017-09-13 14:30:00,44.19,44.2,44.18,44.2,8122.0,38.5423,38.5511,38.5336,38.5511,8122.0
2017-09-13 14:35:00,44.2,44.23,44.2,44.23,53986.0,38.5511,38.5772,38.5511,38.5772,53986.0
2017-09-13 14:40:00,44.24,44.25,44.21,44.22,26840.0,38.586,38.5947,38.5598,38.5685,26840.0
2017-09-13 14:45:00,44.22,44.23,44.22,44.22,14570.0,38.5685,38.5772,38.5685,38.5685,14570.0
2017-09-13 14:50:00,44.23,44.23,44.21,44.23,10494.0,38.5772,38.5772,38.5598,38.5772,10494.0
2017-09-13 14:55:00,44.23,44.23,44.19,44.19,17704.0,38.5772,38.5772,38.5423,38.5423,17704.0
2017-09-13 15:00:00,44.18,44.2,44.16,44.17,21028.0,38.5336,38.5511,38.5162,38.5249,21028.0
2017-09-13 15:05:00,44.17,44.18,44.17,44.17,7878.0,38.5249,38.5336,38.5249,38.5249,7878.0
2017-09-13 15:10:00,44.16,44.18,44.16,44.17,13568.0,38.5162,38.5336,38.5162,38.5249,13568.0
2017-09-13 15:15:00,44.17,44.18,44.14,44.16,19556.0,38.5249,38.5336,38.4987,38.5162,19556.0
2017-09-13 15:20:00,44.16,44.17,44.16,44.17,11846.0,38.5162,38.5249,38.5162,38.5249,11846.0
2017-09-13 15:25:00,44.17,44.18,44.16,44.18,13704.0,38.5249,38.5336,38.5162,38.5336,13704.0
2017-09-13 15:30:00,44.18,44.19,44.17,44.17,49682.0,38.5336,38.5423,38.5249,38.5249,49682.0
2017-09-13 15:35:00,44.17,44.18,44.16,44.16,50182.0,38.5249,38.5336,38.5162,38.5162,50182.0
2017-09-13 15:40:00,44.16,44.16,44.11,44.11,27424.0,38.5162,38.5162,38.4726,38.4726,27424.0
2017-09-13 15:45:00,44.1,44.15,44.1,44.13,47656.0,38.4638,38.5075,38.4638,38.49,47656.0
2017-09-13 15:50:00,44.14,44.18,44.11,44.17,92090.0,38.4987,38.5336,38.4726,38.5249,92090.0
2017-09-13 15:55:00,44.17,44.18,44.16,44.17,175498.0,38.5249,38.5336,38.5162,38.5249,175498.0
2017-09-14 09:30:00,44.1,44.42,44.09,44.27,271652.0,38.4638,38.743,38.4551,38.6121,271652.0
2017-09-14 09:35:00,44.35,44.36,44.13,44.24,31678.0,38.6819,38.6906,38.49,38.586,31678.0
2017-09-14 09:40:00,44.24,44.4,44.2,44.3,55256.0,38.586,38.7255,38.5511,38.6383,55256.0
2017-09-14 09:45:00,44.27,44.35,44.27,44.35,116604.0,38.6121,38.6819,38.6121,38.6819,116604.0
2017-09-14 09:50:00,44.32,44.34,44.26,44.32,19194.0,38.6557,38.6732,38.6034,38.6557,19194.0
2017-09-14 09:55:00,44.33,44.34,44.27,44.3,25180.0,38.6645,38.6732,38.6121,38.6383,25180.0
2017-09-14 10:00:00,44.31,44.35,44.26,44.3,36326.0,38.647,38.6819,38.6034,38.6383,36326.0
2017-09-14 10:05:00,44.3,44.31,44.22,44.29,40548.0,38.6383,38.647,38.5685,38.6296,40548.0
2017-09-14 10:10:00,44.3,44.36,44.27,44.35,136152.0,38.6383,38.6906,38.6121,38.6819,136152.0
2017-09-14 10:15:00,44.36,44.37,44.3,44.35,51506.0,38.6906,38.6993,38.6383,38.6819,51506.0
2017-09-14 10:20:00,44.35,44.37,44.31,44.32,94266.0,38.6819,38.6993,38.647,38.6557,94266.0
2017-09-14 10:25:00,44.31,44.35,44.25,44.25,74172.0,38.647,38.6819,38.5947,38.5947,74172.0
2017-09-14 10:30:00,44.25,44.37,44.25,44.35,111638.0,38.5947,38.6993,38.5947,38.6819,111638.0
2017-09-14 10:35:00,44.37,44.37,44.35,44.35,96220.0,38.6993,38.6993,38.6819,38.6819,96220.0
2017-09-14 10:40:00,44.37,44.38,44.35,44.38,48620.0,38.6993,38.7081,38.6819,38.7081,48620.0
2017-09-14 10:45:00,44.38,44.44,44.37,44.42,53746.0,38.7081,38.7604,38.6993,38.743,53746.0
2017-09-14 10:50:00,44.41,44.49,44.39,44.49,39414.0,38.7342,38.804,38.7168,38.804,39414.0
2017-09-14 10:55:00,44.49,44.52,44.46,44.51,38258.0,38.804,38.8302,38.7778,38.8214,38258.0
2017-09-14 11:00:00,44.52,44.56,44.5,44.56,32746.0,38.8302,38.8651,38.8127,38.8651,32746.0
2017-09-14 11:05:00,44.57,44.6,44.55,44.59,30102.0,38.8738,38.8999,38.8563,38.8912,30102.0
2017-09-14 11:10:00,44.59,44.62,44.58,44.62,33278.0,38.8912,38.9174,38.8825,38.9174,33278.0
2017-09-14 11:15:00,44.63,44.68,44.6,44.6,32204.0,38.9261,38.9697,38.8999,38.8999,32204.0
2017-09-14 11:20:00,44.6,44.63,44.59,44.61,22144.0,38.8999,38.9261,38.8912,38.9087,22144.0
2017-09-14 11:25:00,44.61,44.61,44.57,44.6,14528.0,38.9087,38.9087,38.8738,38.8999,14528.0
2017-09-14 11:30:00,44.6,44.6,44.54,44.56,43748.0,38.8999,38.8999,38.8476,38.8651,43748.0
2017-09-14 11:35:00,44.57,44.65,44.57,44.63,29914.0,38.8738,38.9436,38.8738,38.9261,29914.0
2017-09-14 11:40:00,44.63,44.64,44.56,44.57,17134.0,38.9261,38.9348,38.8651,38.8738,17134.0
2017-09-14 11:45:00,44.58,44.61,44.57,44.6,17966.0,38.8825,38.9087,38.8738,38.8999,17966.0
2017-09-14 11:50:00,44.6,44.6,44.56,44.57,30892.0,38.8999,38.8999,38.8651,38.8738,30892.0
2017-09-14 11:55:00,44.56,44.57,44.48,44.49,41054.0,38.8651,38.8738,38.7953,38.804,41054.0
2017-09-14 12:00:00,44.49,44.51,44.46,44.51,25334.0,38.804,38.8214,38.7778,38.8214,25334.0
2017-09-14 12:05:00,44.51,44.52,44.49,44.52,16404.0,38.8214,38.8302,38.804,38.8302,16404.0
2017-09-14 12:10:00,44.53,44.53,44.49,44.52,17182.0,38.8389,38.8389,38.804,38.8302,17182.0
2017-09-14 12:15:00,44.52,44.7,44.52,44.69,122396.0,38.8302,38.9872,38.8302,38.9784,122396.0
2017-09-14 12:20:00,44.68,44.7,44.64,44.66,31008.0,38.9697,38.9872,38.9348,38.9523,31008.0
2017-09-14 12:25:00,44.65,44.66,44.6,44.63,37632.0,38.9436,38.9523,38.8999,38.9261,37632.0
2017-09-14 12:30:00,44.63,44.64,44.62,44.63,18598.0,38.9261,38.9348,38.9174,38.9261,18598.0
2017-09-14 12:35:00,44.63,44.69,44.62,44.69,22294.0,38.9261,38.9784,38.9174,38.9784,22294.0
2017-09-14 12:40:00,44.69,44.73,44.68,44.68,30950.0,38.9784,39.0133,38.9697,38.9697,30950.0
2017-09-14 12:45:00,44.68,44.72,44.68,44.72,39682.0,38.9697,39.0046,38.9697,39.0046,39682.0
2017-09-14 12:50:00,44.73,44.75,44.73,44.75,24538.0,39.0133,39.0308,39.0133,39.0308,24538.0
2017-09-14 12:55:00,44.75,44.8,44.74,44.78,33090.0,39.0308,39.0744,39.0221,39.0569,33090.0
2017-09-14 13:00:00,44.79,44.79,44.73,44.73,33234.0,39.0657,39.0657,39.0133,39.0133,33234.0
2017-09-14 13:05:00,44.73,44.74,44.71,44.71,18390.0,39.0133,39.0221,38.9959,38.9959,18390.0
2017-09-14 13:10:00,44.71,44.71,44.68,44.71,7464.0,38.9959,38.9959,38.9697,38.9959,7464.0
2017-09-14 13:15:00,44.72,44.72,44.67,44.69,19064.0,39.0046,39.0046,38.961,38.9784,19064.0
2017-09-14 13:20:00,44.68,44.76,44.68,44.74,30658.0,38.9697,39.0395,38.9697,39.0221,30658.0
2017-09-14 13:25:00,44.74,44.75,44.73,44.75,10080.0,39.0221,39.0308,39.0133,39.0308,10080.0
2017-09-14 13:30:00,44.75,44.78,44.74,44.76,20362.0,39.0308,39.0569,39.0221,39.0395,20362.0
2017-09-14 13:35:00,44.75,44.76,44.74,44.76,14244.0,39.0308,39.0395,39.0221,39.0395,14244.0
2017-09-14 13:40:00,44.76,44.83,44.75,44.82,35658.0,39.0395,39.1006,39.0308,39.0918,35658.0
2017-09-14 13:45:00,44.82,44.82,44.8,44.82,17618.0,39.0918,39.0918,39.0744,39.0918,17618.0
2017-09-14 13:50:00,44.81,44.83,44.8,44.8,35476.0,39.0831,39.1006,39.0744,39.0744,35476.0
2017-09-14 13:55:00,44.8,44.87,44.8,44.85,26068.0,39.0744,39.1354,39.0744,39.118,26068.0
2017-09-14 14:00:00,44.84,44.85,44.8,44.84,22226.0,39.1093,39.118,39.0744,39.1093,22226.0
2017-09-14 14:05:00,44.83,44.84,44.79,44.8,23092.0,39.1006,39.1093,39.0657,39.0744,23092.0
2017-09-14 14:10:00,44.81,44.82,44.8,44.81,26868.0,39.0831,39.0918,39.0744,39.0831,26868.0
2017-09-14 14:15:00,44.8,44.83,44.79,44.82,20354.0,39.0744,39.1006,39.0657,39.0918,20354.0
2017-09-14 14:20:00,44.82,44.85,44.8,44.81,70374.0,39.0918,39.118,39.0744,39.0831,70374.0
2017-09-14 14:25:00,44.82,44.85,44.8,44.83,63804.0,39.0918,39.118,39.0744,39.1006,63804.0
2017-09-14 14:30:00,44.83,44.85,44.81,44.83,75788.0,39.1006,39.118,39.0831,39.1006,75788.0
2017-09-14 14:35:00,44.83,44.85,44.8,44.85,82322.0,39.1006,39.118,39.0744,39.118,82322.0
2017-09-14 14:40:00,44.85,44.85,44.83,44.85,100778.0,39.118,39.118,39.1006,39.118,100778.0
2017-09-14 14:45:00,44.85,44.85,44.83,44.84,28544.0,39.118,39.118,39.1006,39.1093,28544.0
2017-09-14 14:50:00,44.83,44.85,44.83,44.84,37838.0,39.1006,39.118,39.1006,39.1093,37838.0
2017-09-14 14:55:00,44.84,44.84,44.81,44.82,27992.0,39.1093,39.1093,39.0831,39.0918,27992.0
2017-09-14 15:00:00,44.82,44.83,44.81,44.83,21946.0,39.0918,39.1006,39.0831,39.1006,21946.0
2017-09-14 15:05:00,44.82,44.85,44.82,44.83,101192.0,39.0918,39.118,39.0918,39.1006,101192.0
2017-09-14 15:10:00,44.83,44.84,44.81,44.84,90962.0,39.1006,39.1093,39.0831,39.1093,90962.0
2017-09-14 15:15:00,44.84,44.85,44.8,44.8,92088.0,39.1093,39.118,39.0744,39.0744,92088.0
2017-09-14 15:20:00,44.81,44.82,44.77,44.8,77036.0,39.0831,39.0918,39.0482,39.0744,77036.0
2017-09-14 15:25:00,44.8,44.82,44.77,44.77,49134.0,39.0744,39.0918,39.0482,39.0482,49134.0
2017-09-14 15:30:00,44.77,44.77,44.73,44.73,40822.0,39.0482,39.0482,39.0133,39.0133,40822.0
2017-09-14 15:35:00,44.72,44.72,44.65,44.66,59062.0,39.0046,39.0046,38.9436,38.9523,59062.0
2017-09-14 15:40:00,44.65,44.69,44.58,44.6,82742.0,38.9436,38.9784,38.8825,38.8999,82742.0
2017-09-14 15:45:00,44.6,44.63,44.59,44.62,78510.0,38.8999,38.9261,38.8912,38.9174,78510.0
2017-09-14 15:50:00,44.62,44.66,44.52,44.6,154222.0,38.9174,38.9523,38.8302,38.8999,154222.0
2017-09-14 15:55:00,44.6,44.65,44.59,44.63,258186.0,38.8999,38.9436,38.8912,38.9261,258186.0
2017-09-15 09:30:00,44.89,44.89,44.68,44.85,653988.0,39.1529,39.1529,38.9697,39.118,653988.0
2017-09-15 09:35:00,44.83,44.84,44.67,44.71,96788.0,39.1006,39.1093,38.961,38.9959,96788.0
2017-09-15 09:40:00,44.72,44.85,44.7,44.84,23414.0,39.0046,39.118,38.9872,39.1093,23414.0
2017-09-15 09:45:00,44.83,44.84,44.78,44.8,17322.0,39.1006,39.1093,39.0569,39.0744,17322.0
2017-09-15 09:50:00,44.8,44.82,44.72,44.76,20520.0,39.0744,39.0918,39.0046,39.0395,20520.0
2017-09-15 09:55:00,44.75,44.81,44.7,44.78,53348.0,39.0308,39.0831,38.9872,39.0569,53348.0
2017-09-15 10:00:00,44.8,44.88,44.74,44.85,22748.0,39.0744,39.1442,39.0221,39.118,22748.0
2017-09-15 10:05:00,44.85,44.87,44.77,44.81,34928.0,39.118,39.1354,39.0482,39.0831,34928.0
2017-09-15 10:10:00,44.79,44.82,44.73,44.77,81502.0,39.0657,39.0918,39.0133,39.0482,81502.0
2017-09-15 10:15:00,44.75,44.9,44.75,44.9,56528.0,39.0308,39.1616,39.0308,39.1616,56528.0
2017-09-15 10:20:00,44.88,44.89,44.82,44.87,30968.0,39.1442,39.1529,39.0918,39.1354,30968.0
2017-09-15 10:25:00,44.85,44.85,44.79,44.81,32624.0,39.118,39.118,39.0657,39.0831,32624.0
2017-09-15 10:30:00,44.81,44.88,44.81,44.88,37872.0,39.0831,39.1442,39.0831,39.1442,37872.0
2017-09-15 10:35:00,44.88,44.93,44.87,44.91,56996.0,39.1442,39.1878,39.1354,39.1703,56996.0
2017-09-15 10:40:00,44.93,44.96,44.88,44.94,66678.0,39.1878,39.2139,39.1442,39.1965,66678.0
2017-09-15 10:45:00,44.94,45.0,44.94,44.99,58460.0,39.1965,39.2488,39.1965,39.2401,58460.0
2017-09-15 10:50:00,44.99,45.17,44.99,45.14,63108.0,39.2401,39.3971,39.2401,39.3709,63108.0
2017-09-15 10:55:00,45.15,45.24,45.1,45.2,73676.0,39.3797,39.4582,39.336,39.4233,73676.0
2017-09-15 11:00:00,45.21,45.21,45.13,45.17,75476.0,39.432,39.432,39.3622,39.3971,75476.0
2017-09-15 11:05:00,45.18,45.29,45.17,45.23,106442.0,39.4058,39.5018,39.3971,39.4494,106442.0
2017-09-15 11:10:00,45.23,45.24,45.19,45.19,62528.0,39.4494,39.4582,39.4145,39.4145,62528.0
2017-09-15 11:15:00,45.2,45.23,45.15,45.19,43286.0,39.4233,39.4494,39.3797,39.4145,43286.0
2017-09-15 11:20:00,45.19,45.2,45.14,45.18,35324.0,39.4145,39.4233,39.3709,39.4058,35324.0
2017-09-15 11:25:00,45.18,45.2,45.16,45.17,44374.0,39.4058,39.4233,39.3884,39.3971,44374.0
2017-09-15 11:30:00,45.18,45.2,45.1,45.11,32636.0,39.4058,39.4233,39.336,39.3448,32636.0
2017-09-15 11:35:00,45.1,45.11,45.05,45.05,34620.0,39.336,39.3448,39.2924,39.2924,34620.0
2017-09-15 11:40:00,45.05,45.05,44.98,44.99,25860.0,39.2924,39.2924,39.2314,39.2401,25860.0
2017-09-15 11:45:00,44.99,45.0,44.97,44.99,29522.0,39.2401,39.2488,39.2227,39.2401,29522.0
2017-09-15 11:50:00,44.99,45.0,44.97,45.0,24326.0,39.2401,39.2488,39.2227,39.2488,24326.0
2017-09-15 11:55:00,45.0,45.01,44.98,44.99,25314.0,39.2488,39.2575,39.2314,39.2401,25314.0
2017-09-15 12:00:00,44.99,45.01,44.97,44.97,45152.0,39.2401,39.2575,39.2227,39.2227,45152.0
2017-09-15 12:05:00,44.96,44.97,44.95,44.95,15026.0,39.2139,39.2227,39.2052,39.2052,15026.0
2017-09-15 12:10:00,44.95,44.97,44.95,44.95,15200.0,39.2052,39.2227,39.2052,39.2052,15200.0
2017-09-15 12:15:00,44.96,44.99,44.95,44.97,12400.0,39.2139,39.2401,39.2052,39.2227,12400.0
2017-09-15 12:20:00,44.97,44.98,44.96,44.98,12300.0,39.2227,39.2314,39.2139,39.2314,12300.0
2017-09-15 12:25:00,44.99,45.01,44.98,45.0,37596.0,39.2401,39.2575,39.2314,39.2488,37596.0
2017-09-15 12:30:00,44.99,45.08,44.99,45.08,23206.0,39.2401,39.3186,39.2401,39.3186,23206.0
2017-09-15 12:35:00,45.08,45.09,44.99,44.99,12740.0,39.3186,39.3273,39.2401,39.2401,12740.0
2017-09-15 12:40:00,45.01,45.02,44.99,45.0,9810.0,39.2575,39.2663,39.2401,39.2488,9810.0
2017-09-15 12:45:00,45.01,45.01,44.98,44.99,21342.0,39.2575,39.2575,39.2314,39.2401,21342.0
2017-09-15 12:50:00,44.99,45.01,44.95,44.98,13974.0,39.2401,39.2575,39.2052,39.2314,13974.0
2017-09-15 12:55:00,44.99,44.99,44.95,44.97,8600.0,39.2401,39.2401,39.2052,39.2227,8600.0
2017-09-15 13:00:00,44.97,44.97,44.88,44.88,6920.0,39.2227,39.2227,39.1442,39.1442,6920.0
2017-09-15 13:05:00,44.91,44.96,44.88,44.94,26164.0,39.1703,39.2139,39.1442,39.1965,26164.0
2017-09-15 13:10:00,44.93,44.94,44.89,44.89,13052.0,39.1878,39.1965,39.1529,39.1529,13052.0
2017-09-15 13:15:00,44.9,44.94,44.9,44.93,24962.0,39.1616,39.1965,39.1616,39.1878,24962.0
2017-09-15 13:20:00,44.93,44.94,44.91,44.92,6400.0,39.1878,39.1965,39.1703,39.179,6400.0
2017-09-15 13:25:00,44.92,44.95,44.91,44.92,22674.0,39.179,39.2052,39.1703,39.179,22674.0
2017-09-15 13:30:00,44.93,44.94,44.92,44.94,24960.0,39.1878,39.1965,39.179,39.1965,24960.0
2017-09-15 13:35:00,44.94,44.99,44.93,44.97,43916.0,39.1965,39.2401,39.1878,39.2227,43916.0
2017-09-15 13:40:00,44.96,45.0,44.9,44.92,26332.0,39.2139,39.2488,39.1616,39.179,26332.0
2017-09-15 13:45:00,44.92,44.98,44.92,44.96,31050.0,39.179,39.2314,39.179,39.2139,31050.0
2017-09-15 13:50:00,44.95,44.98,44.94,44.95,11642.0,39.2052,39.2314,39.1965,39.2052,11642.0
2017-09-15 13:55:00,44.95,44.99,44.95,44.97,15744.0,39.2052,39.2401,39.2052,39.2227,15744.0
2017-09-15 14:00:00,44.95,44.98,44.95,44.98,16820.0,39.2052,39.2314,39.2052,39.2314,16820.0
2017-09-15 14:05:00,44.98,45.02,44.98,44.99,16360.0,39.2314,39.2663,39.2314,39.2401,16360.0
2017-09-15 14:10:00,45.0,45.0,44.98,44.99,33788.0,39.2488,39.2488,39.2314,39.2401,33788.0
2017-09-15 14:15:00,44.99,45.02,44.98,45.02,15228.0,39.2401,39.2663,39.2314,39.2663,15228.0
2017-09-15 14:20:00,45.01,45.02,44.99,45.0,5550.0,39.2575,39.2663,39.2401,39.2488,5550.0
2017-09-15 14:25:00,45.01,45.02,44.99,45.02,17456.0,39.2575,39.2663,39.2401,39.2663,17456.0
2017-09-15 14:30:00,45.01,45.01,44.98,44.99,12426.0,39.2575,39.2575,39.2314,39.2401,12426.0
2017-09-15 14:35:00,44.98,44.98,44.95,44.97,32412.0,39.2314,39.2314,39.2052,39.2227,32412.0
2017-09-15 14:40:00,44.97,44.99,44.95,44.98,21872.0,39.2227,39.2401,39.2052,39.2314,21872.0
2017-09-15 14:45:00,44.99,45.01,44.98,44.99,16032.0,39.2401,39.2575,39.2314,39.2401,16032.0
2017-09-15 14:50:00,44.99,45.0,44.99,44.99,12022.0,39.2401,39.2488,39.2401,39.2401,12022.0
2017-09-15 14:55:00,44.99,44.99,44.96,44.99,18202.0,39.2401,39.2401,39.2139,39.2401,18202.0
2017-09-15 15:00:00,44.99,45.01,44.98,45.0,54750.0,39.2401,39.2575,39.2314,39.2488,54750.0
2017-09-15 15:05:00,44.99,45.02,44.99,45.01,16528.0,39.2401,39.2663,39.2401,39.2575,16528.0
2017-09-15 15:10:00,45.01,45.03,44.99,45.02,16538.0,39.2575,39.275,39.2401,39.2663,16538.0
2017-09-15 15:15:00,45.02,45.04,45.0,45.02,25206.0,39.2663,39.2837,39.2488,39.2663,25206.0
2017-09-15 15:20:00,45.02,45.05,45.0,45.04,120928.0,39.2663,39.2924,39.2488,39.2837,120928.0
2017-09-15 15:25:00,45.04,45.05,44.99,44.99,28446.0,39.2837,39.2924,39.2401,39.2401,28446.0
2017-09-15 15:30:00,44.99,45.0,44.97,44.99,69788.0,39.2401,39.2488,39.2227,39.2401,69788.0
2017-09-15 15:35:00,44.99,44.99,44.94,44.95,48462.0,39.2401,39.2401,39.1965,39.2052,48462.0
2017-09-15 15:40:00,44.95,44.96,44.93,44.96,55828.0,39.2052,39.2139,39.1878,39.2139,55828.0
2017-09-15 15:45:00,44.96,45.01,44.95,44.97,93016.0,39.2139,39.2575,39.2052,39.2227,93016.0
2017-09-15 15:50:00,44.98,44.98,44.83,44.88,318034.0,39.2314,39.2314,39.1006,39.1442,318034.0
2017-09-15 15:55:00,44.88,44.9,44.83,44.88,297720.0,39.1442,39.1616,39.1006,39.1442,297720.0
2017-09-18 09:30:00,45.0,45.33,44.97,45.3,62482.0,39.2488,39.5367,39.2227,39.5105,62482.0
2017-09-18 09:35:00,45.29,45.29,45.15,45.24,57258.0,39.5018,39.5018,39.3797,39.4582,57258.0
2017-09-18 09:40:00,45.2,45.29,45.14,45.24,57140.0,39.4233,39.5018,39.3709,39.4582,57140.0
2017-09-18 09:45:00,45.23,45.31,45.23,45.27,73406.0,39.4494,39.5192,39.4494,39.4843,73406.0
2017-09-18 09:50:00,45.27,45.36,45.26,45.34,25402.0,39.4843,39.5628,39.4756,39.5454,25402.0
2017-09-18 09:55:00,45.31,45.41,45.31,45.38,29574.0,39.5192,39.6064,39.5192,39.5803,29574.0
2017-09-18 10:00:00,45.38,45.44,45.38,45.42,42644.0,39.5803,39.6326,39.5803,39.6151,42644.0
2017-09-18 10:05:00,45.43,45.53,45.42,45.49,55106.0,39.6239,39.7111,39.6151,39.6762,55106.0
2017-09-18 10:10:00,45.48,45.49,45.45,45.45,34658.0,39.6675,39.6762,39.6413,39.6413,34658.0
2017-09-18 10:15:00,45.46,45.46,45.38,45.42,54014.0,39.65,39.65,39.5803,39.6151,54014.0
2017-09-18 10:20:00,45.42,45.49,45.39,45.47,40886.0,39.6151,39.6762,39.589,39.6588,40886.0
2017-09-18 10:25:00,45.46,45.46,45.39,45.42,21032.0,39.65,39.65,39.589,39.6151,21032.0
2017-09-18 10:30:00,45.41,45.43,45.35,45.36,36980.0,39.6064,39.6239,39.5541,39.5628,36980.0
2017-09-18 10:35:00,45.35,45.4,45.35,45.39,38786.0,39.5541,39.5977,39.5541,39.589,38786.0
2017-09-18 10:40:00,45.38,45.42,45.35,45.42,52904.0,39.5803,39.6151,39.5541,39.6151,52904.0
2017-09-18 10:45:00,45.42,45.43,45.36,45.4,91662.0,39.6151,39.6239,39.5628,39.5977,91662.0
2017-09-18 10:50:00,45.4,45.4,45.35,45.38,57512.0,39.5977,39.5977,39.5541,39.5803,57512.0
2017-09-18 10:55:00,45.38,45.42,45.37,45.38,57864.0,39.5803,39.6151,39.5715,39.5803,57864.0
2017-09-18 11:00:00,45.38,45.49,45.38,45.48,47930.0,39.5803,39.6762,39.5803,39.6675,47930.0
2017-09-18 11:05:00,45.49,45.49,45.42,45.46,28726.0,39.6762,39.6762,39.6151,39.65,28726.0
2017-09-18 11:10:00,45.46,45.5,45.45,45.49,21254.0,39.65,39.6849,39.6413,39.6762,21254.0
2017-09-18 11:15:00,45.5,45.52,45.45,45.51,19458.0,39.6849,39.7024,39.6413,39.6936,19458.0
2017-09-18 11:20:00,45.51,45.55,45.49,45.54,22002.0,39.6936,39.7285,39.6762,39.7198,22002.0
2017-09-18 11:25:00,45.54,45.58,45.52,45.54,26852.0,39.7198,39.7547,39.7024,39.7198,26852.0
2017-09-18 11:30:00,45.54,45.58,45.51,45.57,26048.0,39.7198,39.7547,39.6936,39.746,26048.0
2017-09-18 11:35:00,45.56,45.58,45.51,45.52,49990.0,39.7373,39.7547,39.6936,39.7024,49990.0
2017-09-18 11:40:00,45.51,45.6,45.47,45.57,57334.0,39.6936,39.7721,39.6588,39.746,57334.0
2017-09-18 11:45:00,45.57,45.61,45.56,45.59,33820.0,39.746,39.7809,39.7373,39.7634,33820.0
2017-09-18 11:50:00,45.58,45.58,45.53,45.55,29194.0,39.7547,39.7547,39.7111,39.7285,29194.0
2017-09-18 11:55:00,45.54,45.56,45.51,45.52,44270.0,39.7198,39.7373,39.6936,39.7024,44270.0
2017-09-18 12:00:00,45.51,45.55,45.51,45.54,75920.0,39.6936,39.7285,39.6936,39.7198,75920.0
2017-09-18 12:05:00,45.53,45.55,45.51,45.54,123260.0,39.7111,39.7285,39.6936,39.7198,123260.0
2017-09-18 12:10:00,45.54,45.61,45.52,45.61,65488.0,39.7198,39.7809,39.7024,39.7809,65488.0
2017-09-18 12:15:00,45.6,45.61,45.55,45.57,21150.0,39.7721,39.7809,39.7285,39.746,21150.0
2017-09-18 12:20:00,45.57,45.59,45.56,45.58,19626.0,39.746,39.7634,39.7373,39.7547,19626.0
2017-09-18 12:25:00,45.58,45.62,45.58,45.58,13534.0,39.7547,39.7896,39.7547,39.7547,13534.0
2017-09-18 12:30:00,45.59,45.62,45.59,45.6,9370.0,39.7634,39.7896,39.7634,39.7721,9370.0
2017-09-18 12:35:00,45.61,45.61,45.57,45.59,38864.0,39.7809,39.7809,39.746,39.7634,38864.0
2017-09-18 12:40:00,45.58,45.59,45.56,45.59,8664.0,39.7547,39.7634,39.7373,39.7634,8664.0
2017-09-18 12:45:00,45.6,45.6,45.49,45.52,26248.0,39.7721,39.7721,39.6762,39.7024,26248.0
2017-09-18 12:50:00,45.52,45.54,45.5,45.51,8652.0,39.7024,39.7198,39.6849,39.6936,8652.0
2017-09-18 12:55:00,45.52,45.56,45.51,45.53,15362.0,39.7024,39.7373,39.6936,39.7111,15362.0
2017-09-18 13:00:00,45.55,45.56,45.5,45.51,12230.0,39.7285,39.7373,39.6849,39.6936,12230.0
2017-09-18 13:05:00,45.51,45.52,45.48,45.49,20492.0,39.6936,39.7024,39.6675,39.6762,20492.0
2017-09-18 13:10:00,45.48,45.52,45.47,45.52,20964.0,39.6675,39.7024,39.6588,39.7024,20964.0
2017-09-18 13:15:00,45.51,45.54,45.5,45.54,21670.0,39.6936,39.7198,39.6849,39.7198,21670.0
2017-09-18 13:20:00,45.53,45.55,45.51,45.51,25566.0,39.7111,39.7285,39.6936,39.6936,25566.0
2017-09-18 13:25:00,45.51,45.52,45.47,45.48,13402.0,39.6936,39.7024,39.6588,39.6675,13402.0
2017-09-18 13:30:00,45.47,45.54,45.47,45.53,10938.0,39.6588,39.7198,39.6588,39.7111,10938.0
2017-09-18 13:35:00,45.53,45.55,45.52,45.52,9420.0,39.7111,39.7285,39.7024,39.7024,9420.0
2017-09-18 13:40:00,45.51,45.54,45.51,45.52,39234.0,39.6936,39.7198,39.6936,39.7024,39234.0
2017-09-18 13:45:00,45.53,45.54,45.51,45.51,19706.0,39.7111,39.7198,39.6936,39.6936,19706.0
2017-09-18 13:50:00,45.51,45.52,45.5,45.52,20154.0,39.6936,39.7024,39.6849,39.7024,20154.0
2017-09-18 13:55:00,45.51,45.53,45.5,45.51,27018.0,39.6936,39.7111,39.6849,39.6936,27018.0
2017-09-18 14:00:00,45.5,45.52,45.49,45.51,28362.0,39.6849,39.7024,39.6762,39.6936,28362.0
2017-09-18 14:05:00,45.51,45.52,45.46,45.49,85650.0,39.6936,39.7024,39.65,39.6762,85650.0
2017-09-18 14:10:00,45.49,45.5,45.47,45.48,37566.0,39.6762,39.6849,39.6588,39.6675,37566.0
2017-09-18 14:15:00,45.48,45.49,45.32,45.33,39956.0,39.6675,39.6762,39.5279,39.5367,39956.0
2017-09-18 14:20:00,45.32,45.38,45.3,45.35,32394.0,39.5279,39.5803,39.5105,39.5541,32394.0
2017-09-18 14:25:00,45.37,45.38,45.34,45.37,31526.0,39.5715,39.5803,39.5454,39.5715,31526.0
2017-09-18 14:30:00,45.38,45.42,45.37,45.39,39306.0,39.5803,39.6151,39.5715,39.589,39306.0
2017-09-18 14:35:00,45.38,45.4,45.32,45.37,200080.0,39.5803,39.5977,39.5279,39.5715,200080.0
2017-09-18 14:40:00,45.35,45.37,45.29,45.3,60162.0,39.5541,39.5715,39.5018,39.5105,60162.0
2017-09-18 14:45:00,45.3,45.38,45.3,45.38,39654.0,39.5105,39.5803,39.5105,39.5803,39654.0
2017-09-18 14:50:00,45.38,45.41,45.37,45.41,23754.0,39.5803,39.6064,39.5715,39.6064,23754.0
2017-09-18 14:55:00,45.4,45.4,45.35,45.37,29340.0,39.5977,39.5977,39.5541,39.5715,29340.0
2017-09-18 15:00:00,45.37,45.4,45.36,45.4,19976.0,39.5715,39.5977,39.5628,39.5977,19976.0
2017-09-18 15:05:00,45.4,45.41,45.36,45.38,22622.0,39.5977,39.6064,39.5628,39.5803,22622.0
2017-09-18 15:10:00,45.38,45.41,45.37,45.38,18442.0,39.5803,39.6064,39.5715,39.5803,18442.0
2017-09-18 15:15:00,45.38,45.4,45.36,45.38,25588.0,39.5803,39.5977,39.5628,39.5803,25588.0
2017-09-18 15:20:00,45.37,45.41,45.37,45.41,51638.0,39.5715,39.6064,39.5715,39.6064,51638.0
2017-09-18 15:25:00,45.41,45.43,45.4,45.43,34774.0,39.6064,39.6239,39.5977,39.6239,34774.0
2017-09-18 15:30:00,45.42,45.43,45.38,45.4,50048.0,39.6151,39.6239,39.5803,39.5977,50048.0
2017-09-18 15:35:00,45.39,45.44,45.39,45.44,55610.0,39.589,39.6326,39.589,39.6326,55610.0
2017-09-18 15:40:00,45.44,45.47,45.44,45.47,50156.0,39.6326,39.6588,39.6326,39.6588,50156.0
2017-09-18 15:45:00,45.47,45.49,45.46,45.48,68484.0,39.6588,39.6762,39.65,39.6675,68484.0
2017-09-18 15:50:00,45.47,45.55,45.47,45.52,154716.0,39.6588,39.7285,39.6588,39.7024,154716.0
2017-09-18 15:55:00,45.53,45.55,45.49,45.5,228062.0,39.7111,39.7285,39.6762,39.6849,228062.0
2017-09-19 09:30:00,45.56,45.58,45.4,45.55,79972.0,39.7373,39.7547,39.5977,39.7285,79972.0
2017-09-19 09:35:00,45.55,45.58,45.34,45.37,47108.0,39.7285,39.7547,39.5454,39.5715,47108.0
2017-09-19 09:40:00,45.37,45.37,45.23,45.24,42186.0,39.5715,39.5715,39.4494,39.4582,42186.0
2017-09-19 09:45:00,45.25,45.38,45.24,45.31,90022.0,39.4669,39.5803,39.4582,39.5192,90022.0
2017-09-19 09:50:00,45.31,45.32,45.2,45.27,109966.0,39.5192,39.5279,39.4233,39.4843,109966.0
2017-09-19 09:55:00,45.27,45.28,45.22,45.27,43660.0,39.4843,39.493,39.4407,39.4843,43660.0
2017-09-19 10:00:00,45.25,45.42,45.24,45.41,78048.0,39.4669,39.6151,39.4582,39.6064,78048.0
2017-09-19 10:05:00,45.42,45.59,45.38,45.54,147976.0,39.6151,39.7634,39.5803,39.7198,147976.0
2017-09-19 10:10:00,45.52,45.56,45.47,45.48,45694.0,39.7024,39.7373,39.6588,39.6675,45694.0
2017-09-19 10:15:00,45.49,45.6,45.44,45.6,361560.0,39.6762,39.7721,39.6326,39.7721,361560.0
2017-09-19 10:20:00,45.6,45.65,45.54,45.6,42762.0,39.7721,39.8158,39.7198,39.7721,42762.0
2017-09-19 10:25:00,45.59,45.66,45.58,45.62,36416.0,39.7634,39.8245,39.7547,39.7896,36416.0
2017-09-19 10:30:00,45.61,45.64,45.57,45.59,23626.0,39.7809,39.807,39.746,39.7634,23626.0
2017-09-19 10:35:00,45.58,45.66,45.56,45.65,24418.0,39.7547,39.8245,39.7373,39.8158,24418.0
2017-09-19 10:40:00,45.66,45.68,45.63,45.67,21432.0,39.8245,39.8419,39.7983,39.8332,21432.0
2017-09-19 10:45:00,45.68,45.69,45.63,45.67,19706.0,39.8419,39.8506,39.7983,39.8332,19706.0
2017-09-19 10:50:00,45.68,45.68,45.63,45.68,29510.0,39.8419,39.8419,39.7983,39.8419,29510.0
2017-09-19 10:55:00,45.67,45.7,45.6,45.63,38370.0,39.8332,39.8594,39.7721,39.7983,38370.0
2017-09-19 11:00:00,45.63,45.63,45.55,45.58,28056.0,39.7983,39.7983,39.7285,39.7547,28056.0
2017-09-19 11:05:00,45.58,45.6,45.53,45.54,16268.0,39.7547,39.7721,39.7111,39.7198,16268.0
2017-09-19 11:10:00,45.55,45.55,45.48,45.49,17500.0,39.7285,39.7285,39.6675,39.6762,17500.0
2017-09-19 11:15:00,45.49,45.52,45.47,45.52,22604.0,39.6762,39.7024,39.6588,39.7024,22604.0
2017-09-19 11:20:00,45.52,45.52,45.48,45.5,26096.0,39.7024,39.7024,39.6675,39.6849,26096.0
2017-09-19 11:25:00,45.49,45.58,45.48,45.57,24392.0,39.6762,39.7547,39.6675,39.746,24392.0
2017-09-19 11:30:00,45.58,45.6,45.57,45.59,7574.0,39.7547,39.7721,39.746,39.7634,7574.0
2017-09-19 11:35:00,45.6,45.62,45.59,45.6,28484.0,39.7721,39.7896,39.7634,39.7721,28484.0
2017-09-19 11:40:00,45.6,45.61,45.56,45.6,25714.0,39.7721,39.7809,39.7373,39.7721,25714.0
2017-09-19 11:45:00,45.6,45.66,45.6,45.66,8804.0,39.7721,39.8245,39.7721,39.8245,8804.0
2017-09-19 11:50:00,45.66,45.7,45.63,45.68,27546.0,39.8245,39.8594,39.7983,39.8419,27546.0
2017-09-19 11:55:00,45.69,45.73,45.68,45.7,27130.0,39.8506,39.8855,39.8419,39.8594,27130.0
2017-09-19 12:00:00,45.7,45.9,45.7,45.89,54190.0,39.8594,40.0338,39.8594,40.0251,54190.0
2017-09-19 12:05:00,45.9,45.92,45.88,45.89,29940.0,40.0338,40.0512,40.0164,40.0251,29940.0
2017-09-19 12:10:00,45.9,45.91,45.83,45.84,31532.0,40.0338,40.0425,39.9727,39.9815,31532.0
2017-09-19 12:15:00,45.83,45.83,45.73,45.74,33518.0,39.9727,39.9727,39.8855,39.8943,33518.0
2017-09-19 12:20:00,45.74,45.74,45.68,45.71,15550.0,39.8943,39.8943,39.8419,39.8681,15550.0
2017-09-19 12:25:00,45.71,45.71,45.68,45.7,13230.0,39.8681,39.8681,39.8419,39.8594,13230.0
2017-09-19 12:30:00,45.71,45.74,45.7,45.73,28302.0,39.8681,39.8943,39.8594,39.8855,28302.0
2017-09-19 12:35:00,45.73,45.74,45.7,45.7,25846.0,39.8855,39.8943,39.8594,39.8594,25846.0
2017-09-19 12:40:00,45.68,45.68,45.63,45.63,20092.0,39.8419,39.8419,39.7983,39.7983,20092.0
2017-09-19 12:45:00,45.63,45.68,45.63,45.67,16612.0,39.7983,39.8419,39.7983,39.8332,16612.0
2017-09-19 12:50:00,45.68,45.69,45.61,45.61,18848.0,39.8419,39.8506,39.7809,39.7809,18848.0
2017-09-19 12:55:00,45.62,45.63,45.57,45.59,29356.0,39.7896,39.7983,39.746,39.7634,29356.0
2017-09-19 13:00:00,45.59,45.59,45.57,45.57,26454.0,39.7634,39.7634,39.746,39.746,26454.0
2017-09-19 13:05:00,45.57,45.62,45.56,45.62,16648.0,39.746,39.7896,39.7373,39.7896,16648.0
2017-09-19 13:10:00,45.59,45.6,45.58,45.58,7770.0,39.7634,39.7721,39.7547,39.7547,7770.0
2017-09-19 13:15:00,45.57,45.59,45.56,45.59,8052.0,39.746,39.7634,39.7373,39.7634,8052.0
2017-09-19 13:20:00,45.57,45.59,45.55,45.56,12214.0,39.746,39.7634,39.7285,39.7373,12214.0
2017-09-19 13:25:00,45.56,45.56,45.52,45.54,13856.0,39.7373,39.7373,39.7024,39.7198,13856.0
2017-09-19 13:30:00,45.54,45.6,45.52,45.59,15152.0,39.7198,39.7721,39.7024,39.7634,15152.0
2017-09-19 13:35:00,45.58,45.6,45.58,45.6,14028.0,39.7547,39.7721,39.7547,39.7721,14028.0
2017-09-19 13:40:00,45.58,45.6,45.55,45.56,15354.0,39.7547,39.7721,39.7285,39.7373,15354.0
2017-09-19 13:45:00,45.57,45.58,45.55,45.58,11236.0,39.746,39.7547,39.7285,39.7547,11236.0
2017-09-19 13:50:00,45.58,45.64,45.58,45.64,15932.0,39.7547,39.807,39.7547,39.807,15932.0
2017-09-19 13:55:00,45.64,45.64,45.6,45.6,9832.0,39.807,39.807,39.7721,39.7721,9832.0
2017-09-19 14:00:00,45.59,45.6,45.58,45.59,17284.0,39.7634,39.7721,39.7547,39.7634,17284.0
2017-09-19 14:05:00,45.59,45.65,45.59,45.6,27836.0,39.7634,39.8158,39.7634,39.7721,27836.0
2017-09-19 14:10:00,45.6,45.6,45.56,45.59,17432.0,39.7721,39.7721,39.7373,39.7634,17432.0
2017-09-19 14:15:00,45.58,45.6,45.58,45.6,19910.0,39.7547,39.7721,39.7547,39.7721,19910.0
2017-09-19 14:20:00,45.6,45.6,45.55,45.55,14160.0,39.7721,39.7721,39.7285,39.7285,14160.0
2017-09-19 14:25:00,45.56,45.59,45.55,45.56,15146.0,39.7373,39.7634,39.7285,39.7373,15146.0
2017-09-19 14:30:00,45.55,45.61,45.55,45.6,15682.0,39.7285,39.7809,39.7285,39.7721,15682.0
2017-09-19 14:35:00,45.59,45.62,45.58,45.59,17630.0,39.7634,39.7896,39.7547,39.7634,17630.0
2017-09-19 14:40:00,45.58,45.61,45.58,45.6,22526.0,39.7547,39.7809,39.7547,39.7721,22526.0
2017-09-19 14:45:00,45.62,45.62,45.59,45.6,17230.0,39.7896,39.7896,39.7634,39.7721,17230.0
2017-09-19 14:50:00,45.6,45.61,45.56,45.57,33652.0,39.7721,39.7809,39.7373,39.746,33652.0
2017-09-19 14:55:00,45.57,45.58,45.54,45.55,37018.0,39.746,39.7547,39.7198,39.7285,37018.0
2017-09-19 15:00:00,45.55,45.58,45.54,45.56,30994.0,39.7285,39.7547,39.7198,39.7373,30994.0
2017-09-19 15:05:00,45.56,45.57,45.54,45.56,19846.0,39.7373,39.746,39.7198,39.7373,19846.0
2017-09-19 15:10:00,45.56,45.57,45.54,45.55,34766.0,39.7373,39.746,39.7198,39.7285,34766.0
2017-09-19 15:15:00,45.54,45.54,45.49,45.52,31098.0,39.7198,39.7198,39.6762,39.7024,31098.0
2017-09-19 15:20:00,45.52,45.58,45.52,45.57,32842.0,39.7024,39.7547,39.7024,39.746,32842.0
2017-09-19 15:25:00,45.57,45.6,45.56,45.58,37296.0,39.746,39.7721,39.7373,39.7547,37296.0
2017-09-19 15:30:00,45.58,45.59,45.54,45.54,41000.0,39.7547,39.7634,39.7198,39.7198,41000.0
2017-09-19 15:35:00,45.54,45.56,45.53,45.55,33070.0,39.7198,39.7373,39.7111,39.7285,33070.0
2017-09-19 15:40:00,45.55,45.56,45.49,45.51,66764.0,39.7285,39.7373,39.6762,39.6936,66764.0
2017-09-19 15:45:00,45.5,45.51,45.45,45.45,58724.0,39.6849,39.6936,39.6413,39.6413,58724.0
2017-09-19 15:50:00,45.46,45.52,45.46,45.48,118204.0,39.65,39.7024,39.65,39.6675,118204.0
2017-09-19 15:55:00,45.48,45.49,45.45,45.49,184038.0,39.6675,39.6762,39.6413,39.6762,184038.0
2017-09-20 09:30:00,45.41,45.46,45.2,45.23,66012.0,39.6064,39.65,39.4233,39.4494,66012.0
2017-09-20 09:35:00,45.25,45.25,45.06,45.14,54032.0,39.4669,39.4669,39.3012,39.3709,54032.0
2017-09-20 09:40:00,45.15,45.23,45.02,45.02,45990.0,39.3797,39.4494,39.2663,39.2663,45990.0
2017-09-20 09:45:00,45.02,45.12,44.97,44.99,85860.0,39.2663,39.3535,39.2227,39.2401,85860.0
2017-09-20 09:50:00,44.99,44.99,44.85,44.87,25390.0,39.2401,39.2401,39.118,39.1354,25390.0
2017-09-20 09:55:00,44.88,44.91,44.81,44.85,61856.0,39.1442,39.1703,39.0831,39.118,61856.0
2017-09-20 10:00:00,44.84,44.86,44.77,44.86,79844.0,39.1093,39.1267,39.0482,39.1267,79844.0
2017-09-20 10:05:00,44.87,44.91,44.82,44.87,19404.0,39.1354,39.1703,39.0918,39.1354,19404.0
2017-09-20 10:10:00,44.87,44.87,44.77,44.82,19270.0,39.1354,39.1354,39.0482,39.0918,19270.0
2017-09-20 10:15:00,44.84,44.84,44.8,44.81,18332.0,39.1093,39.1093,39.0744,39.0831,18332.0
2017-09-20 10:20:00,44.83,44.88,44.79,44.8,29318.0,39.1006,39.1442,39.0657,39.0744,29318.0
2017-09-20 10:25:00,44.8,44.82,44.77,44.81,16258.0,39.0744,39.0918,39.0482,39.0831,16258.0
2017-09-20 10:30:00,44.8,44.82,44.76,44.81,28128.0,39.0744,39.0918,39.0395,39.0831,28128.0
2017-09-20 10:35:00,44.81,44.87,44.79,44.85,35144.0,39.0831,39.1354,39.0657,39.118,35144.0
2017-09-20 10:40:00,44.85,44.88,44.83,44.83,17130.0,39.118,39.1442,39.1006,39.1006,17130.0
2017-09-20 10:45:00,44.83,44.87,44.77,44.78,37242.0,39.1006,39.1354,39.0482,39.0569,37242.0
2017-09-20 10:50:00,44.77,44.8,44.67,44.67,49320.0,39.0482,39.0744,38.961,38.961,49320.0
2017-09-20 10:55:00,44.66,44.67,44.51,44.52,53452.0,38.9523,38.961,38.8214,38.8302,53452.0
2017-09-20 11:00:00,44.53,44.55,44.42,44.49,82090.0,38.8389,38.8563,38.743,38.804,82090.0
2017-09-20 11:05:00,44.49,44.54,44.41,44.42,37608.0,38.804,38.8476,38.7342,38.743,37608.0
2017-09-20 11:10:00,44.43,44.43,44.36,44.38,32076.0,38.7517,38.7517,38.6906,38.7081,32076.0
2017-09-20 11:15:00,44.38,44.48,44.36,44.47,52254.0,38.7081,38.7953,38.6906,38.7866,52254.0
2017-09-20 11:20:00,44.48,44.55,44.47,44.53,43984.0,38.7953,38.8563,38.7866,38.8389,43984.0
2017-09-20 11:25:00,44.52,44.52,44.42,44.42,49390.0,38.8302,38.8302,38.743,38.743,49390.0
2017-09-20 11:30:00,44.42,44.48,44.42,44.43,22760.0,38.743,38.7953,38.743,38.7517,22760.0
2017-09-20 11:35:00,44.43,44.46,44.35,44.38,56474.0,38.7517,38.7778,38.6819,38.7081,56474.0
2017-09-20 11:40:00,44.4,44.41,44.31,44.32,38994.0,38.7255,38.7342,38.647,38.6557,38994.0
2017-09-20 11:45:00,44.33,44.34,44.27,44.31,44050.0,38.6645,38.6732,38.6121,38.647,44050.0
2017-09-20 11:50:00,44.31,44.31,44.26,44.3,27812.0,38.647,38.647,38.6034,38.6383,27812.0
2017-09-20 11:55:00,44.3,44.33,44.29,44.32,33728.0,38.6383,38.6645,38.6296,38.6557,33728.0
2017-09-20 12:00:00,44.32,44.34,44.3,44.32,48554.0,38.6557,38.6732,38.6383,38.6557,48554.0
2017-09-20 12:05:00,44.31,44.33,44.27,44.27,26624.0,38.647,38.6645,38.6121,38.6121,26624.0
2017-09-20 12:10:00,44.29,44.33,44.29,44.3,18700.0,38.6296,38.6645,38.6296,38.6383,18700.0
2017-09-20 12:15:00,44.3,44.33,44.27,44.31,29788.0,38.6383,38.6645,38.6121,38.647,29788.0
2017-09-20 12:20:00,44.31,44.32,44.27,44.28,23358.0,38.647,38.6557,38.6121,38.6208,23358.0
2017-09-20 12:25:00,44.28,44.32,44.26,44.31,27638.0,38.6208,38.6557,38.6034,38.647,27638.0
2017-09-20 12:30:00,44.31,44.34,44.3,44.32,70308.0,38.647,38.6732,38.6383,38.6557,70308.0
2017-09-20 12:35:00,44.33,44.33,44.31,44.32,17994.0,38.6645,38.6645,38.647,38.6557,17994.0
2017-09-20 12:40:00,44.32,44.33,44.3,44.33,44600.0,38.6557,38.6645,38.6383,38.6645,44600.0
2017-09-20 12:45:00,44.33,44.35,44.31,44.34,32486.0,38.6645,38.6819,38.647,38.6732,32486.0
2017-09-20 12:50:00,44.35,44.35,44.31,44.31,42258.0,38.6819,38.6819,38.647,38.647,42258.0
2017-09-20 12:55:00,44.32,44.34,44.31,44.32,20406.0,38.6557,38.6732,38.647,38.6557,20406.0
2017-09-20 13:00:00,44.32,44.33,44.27,44.27,36228.0,38.6557,38.6645,38.6121,38.6121,36228.0
2017-09-20 13:05:00,44.27,44.28,44.18,44.2,29378.0,38.6121,38.6208,38.5336,38.5511,29378.0
2017-09-20 13:10:00,44.2,44.2,44.11,44.12,32068.0,38.5511,38.5511,38.4726,38.4813,32068.0
2017-09-20 13:15:00,44.13,44.15,44.08,44.08,44718.0,38.49,38.5075,38.4464,38.4464,44718.0
2017-09-20 13:20:00,44.08,44.12,44.08,44.12,19772.0,38.4464,38.4813,38.4464,38.4813,19772.0
2017-09-20 13:25:00,44.1,44.1,44.04,44.06,30606.0,38.4638,38.4638,38.4115,38.429,30606.0
2017-09-20 13:30:00,44.06,44.06,43.99,43.99,73786.0,38.429,38.429,38.3679,38.3679,73786.0
2017-09-20 13:35:00,43.99,44.03,43.96,43.98,45006.0,38.3679,38.4028,38.3417,38.3592,45006.0
2017-09-20 13:40:00,43.98,43.98,43.89,43.89,58132.0,38.3592,38.3592,38.2807,38.2807,58132.0
2017-09-20 13:45:00,43.88,43.96,43.88,43.91,87612.0,38.272,38.3417,38.272,38.2981,87612.0
2017-09-20 13:50:00,43.91,43.93,43.88,43.88,43434.0,38.2981,38.3156,38.272,38.272,43434.0
2017-09-20 13:55:00,43.89,43.9,43.87,43.88,28436.0,38.2807,38.2894,38.2632,38.272,28436.0
2017-09-20 14:00:00,43.87,43.87,43.49,43.73,149922.0,38.2632,38.2632,37.9318,38.1411,149922.0
2017-09-20 14:05:00,43.72,43.74,43.64,43.64,114302.0,38.1324,38.1499,38.0626,38.0626,114302.0
2017-09-20 14:10:00,43.63,43.75,43.59,43.75,113262.0,38.0539,38.1586,38.019,38.1586,113262.0
2017-09-20 14:15:00,43.75,43.81,43.66,43.69,70634.0,38.1586,38.2109,38.0801,38.1062,70634.0
2017-09-20 14:20:00,43.67,43.69,43.43,43.54,136034.0,38.0888,38.1062,37.8795,37.9754,136034.0
2017-09-20 14:25:00,43.55,43.55,43.38,43.48,72314.0,37.9841,37.9841,37.8359,37.9231,72314.0
2017-09-20 14:30:00,43.46,43.58,43.46,43.57,118934.0,37.9056,38.0103,37.9056,38.0016,118934.0
2017-09-20 14:35:00,43.55,43.63,43.51,43.59,123054.0,37.9841,38.0539,37.9493,38.019,123054.0
2017-09-20 14:40:00,43.59,43.65,43.56,43.62,100706.0,38.019,38.0714,37.9929,38.0452,100706.0
2017-09-20 14:45:00,43.63,43.77,43.63,43.74,89788.0,38.0539,38.176,38.0539,38.1499,89788.0
2017-09-20 14:50:00,43.75,43.77,43.68,43.7,57640.0,38.1586,38.176,38.0975,38.115,57640.0
2017-09-20 14:55:00,43.7,43.76,43.64,43.68,83514.0,38.115,38.1673,38.0626,38.0975,83514.0
2017-09-20 15:00:00,43.66,43.68,43.64,43.68,47748.0,38.0801,38.0975,38.0626,38.0975,47748.0
2017-09-20 15:05:00,43.69,43.73,43.68,43.7,81910.0,38.1062,38.1411,38.0975,38.115,81910.0
2017-09-20 15:10:00,43.7,43.71,43.69,43.71,51970.0,38.115,38.1237,38.1062,38.1237,51970.0
2017-09-20 15:15:00,43.7,43.77,43.7,43.77,41754.0,38.115,38.176,38.115,38.176,41754.0
2017-09-20 15:20:00,43.77,43.89,43.77,43.89,36324.0,38.176,38.2807,38.176,38.2807,36324.0
2017-09-20 15:25:00,43.9,43.92,43.88,43.89,53122.0,38.2894,38.3069,38.272,38.2807,53122.0
2017-09-20 15:30:00,43.89,43.97,43.89,43.92,102720.0,38.2807,38.3505,38.2807,38.3069,102720.0
2017-09-20 15:35:00,43.92,44.01,43.91,44.0,141096.0,38.3069,38.3854,38.2981,38.3766,141096.0
2017-09-20 15:40:00,44.01,44.02,43.94,43.97,102728.0,38.3854,38.3941,38.3243,38.3505,102728.0
2017-09-20 15:45:00,43.97,44.05,43.96,44.05,111560.0,38.3505,38.4202,38.3417,38.4202,111560.0
2017-09-20 15:50:00,44.05,44.16,44.05,44.13,212168.0,38.4202,38.5162,38.4202,38.49,212168.0
2017-09-20 15:55:00,44.13,44.17,44.1,44.16,299700.0,38.49,38.5249,38.4638,38.5162,299700.0
2017-09-21 09:30:00,44.24,44.32,44.15,44.21,59294.0,38.586,38.6557,38.5075,38.5598,59294.0
2017-09-21 09:35:00,44.19,44.25,44.01,44.07,27032.0,38.5423,38.5947,38.3854,38.4377,27032.0
2017-09-21 09:40:00,44.09,44.17,43.99,44.12,31990.0,38.4551,38.5249,38.3679,38.4813,31990.0
2017-09-21 09:45:00,44.12,44.24,44.1,44.18,23354.0,38.4813,38.586,38.4638,38.5336,23354.0
2017-09-21 09:50:00,44.22,44.25,44.12,44.12,13910.0,38.5685,38.5947,38.4813,38.4813,13910.0
2017-09-21 09:55:00,44.12,44.14,44.03,44.13,28598.0,38.4813,38.4987,38.4028,38.49,28598.0
2017-09-21 10:00:00,44.13,44.26,44.1,44.23,26300.0,38.49,38.6034,38.4638,38.5772,26300.0
2017-09-21 10:05:00,44.22,44.23,44.15,44.19,44692.0,38.5685,38.5772,38.5075,38.5423,44692.0
2017-09-21 10:10:00,44.2,44.29,44.2,44.24,45720.0,38.5511,38.6296,38.5511,38.586,45720.0
2017-09-21 10:15:00,44.24,44.26,44.12,44.14,44304.0,38.586,38.6034,38.4813,38.4987,44304.0
2017-09-21 10:20:00,44.14,44.14,43.9,43.91,23540.0,38.4987,38.4987,38.2894,38.2981,23540.0
2017-09-21 10:25:00,43.92,43.98,43.9,43.91,29398.0,38.3069,38.3592,38.2894,38.2981,29398.0
2017-09-21 10:30:00,43.89,43.89,43.75,43.83,65884.0,38.2807,38.2807,38.1586,38.2284,65884.0
2017-09-21 10:35:00,43.83,43.83,43.77,43.81,23750.0,38.2284,38.2284,38.176,38.2109,23750.0
2017-09-21 10:40:00,43.82,43.84,43.71,43.72,32406.0,38.2196,38.2371,38.1237,38.1324,32406.0
2017-09-21 10:45:00,43.72,43.83,43.7,43.83,25886.0,38.1324,38.2284,38.115,38.2284,25886.0
2017-09-21 10:50:00,43.83,43.92,43.82,43.87,45234.0,38.2284,38.3069,38.2196,38.2632,45234.0
2017-09-21 10:55:00,43.87,43.92,43.82,43.92,28902.0,38.2632,38.3069,38.2196,38.3069,28902.0
2017-09-21 11:00:00,43.91,43.97,43.88,43.97,23662.0,38.2981,38.3505,38.272,38.3505,23662.0
2017-09-21 11:05:00,43.97,43.99,43.9,43.93,20024.0,38.3505,38.3679,38.2894,38.3156,20024.0
2017-09-21 11:10:00,43.93,44.03,43.93,44.02,37738.0,38.3156,38.4028,38.3156,38.3941,37738.0
2017-09-21 11:15:00,44.02,44.1,44.02,44.07,16672.0,38.3941,38.4638,38.3941,38.4377,16672.0
2017-09-21 11:20:00,44.07,44.13,44.06,44.1,21294.0,38.4377,38.49,38.429,38.4638,21294.0
2017-09-21 11:25:00,44.11,44.13,44.09,44.09,17402.0,38.4726,38.49,38.4551,38.4551,17402.0
2017-09-21 11:30:00,44.09,44.14,44.09,44.1,17600.0,38.4551,38.4987,38.4551,38.4638,17600.0
2017-09-21 11:35:00,44.09,44.11,44.05,44.08,12800.0,38.4551,38.4726,38.4202,38.4464,12800.0
2017-09-21 11:40:00,44.09,44.1,44.06,44.08,16600.0,38.4551,38.4638,38.429,38.4464,16600.0
2017-09-21 11:45:00,44.08,44.11,44.06,44.07,15688.0,38.4464,38.4726,38.429,38.4377,15688.0
2017-09-21 11:50:00,44.06,44.13,44.06,44.1,20070.0,38.429,38.49,38.429,38.4638,20070.0
2017-09-21 11:55:00,44.08,44.1,44.05,44.07,13834.0,38.4464,38.4638,38.4202,38.4377,13834.0
2017-09-21 12:00:00,44.07,44.12,44.06,44.1,14182.0,38.4377,38.4813,38.429,38.4638,14182.0
2017-09-21 12:05:00,44.1,44.12,44.06,44.11,9702.0,38.4638,38.4813,38.429,38.4726,9702.0
2017-09-21 12:10:00,44.11,44.2,44.1,44.18,14026.0,38.4726,38.5511,38.4638,38.5336,14026.0
2017-09-21 12:15:00,44.18,44.22,44.16,44.22,27486.0,38.5336,38.5685,38.5162,38.5685,27486.0
2017-09-21 12:20:00,44.23,44.25,44.18,44.18,13292.0,38.5772,38.5947,38.5336,38.5336,13292.0
2017-09-21 12:25:00,44.19,44.2,44.15,44.19,22560.0,38.5423,38.5511,38.5075,38.5423,22560.0
2017-09-21 12:30:00,44.19,44.2,44.14,44.15,13942.0,38.5423,38.5511,38.4987,38.5075,13942.0
2017-09-21 12:35:00,44.14,44.16,44.13,44.13,18148.0,38.4987,38.5162,38.49,38.49,18148.0
2017-09-21 12:40:00,44.14,44.17,44.12,44.17,10488.0,38.4987,38.5249,38.4813,38.5249,10488.0
2017-09-21 12:45:00,44.15,44.25,44.15,44.22,20324.0,38.5075,38.5947,38.5075,38.5685,20324.0
2017-09-21 12:50:00,44.22,44.26,44.22,44.24,9618.0,38.5685,38.6034,38.5685,38.586,9618.0
2017-09-21 12:55:00,44.23,44.27,44.23,44.23,12870.0,38.5772,38.6121,38.5772,38.5772,12870.0
2017-09-21 13:00:00,44.24,44.25,44.22,44.24,4830.0,38.586,38.5947,38.5685,38.586,4830.0
2017-09-21 13:05:00,44.24,44.27,44.2,44.27,17356.0,38.586,38.6121,38.5511,38.6121,17356.0
2017-09-21 13:10:00,44.27,44.32,44.26,44.29,31660.0,38.6121,38.6557,38.6034,38.6296,31660.0
2017-09-21 13:15:00,44.31,44.33,44.3,44.32,11106.0,38.647,38.6645,38.6383,38.6557,11106.0
2017-09-21 13:20:00,44.32,44.33,44.3,44.31,4986.0,38.6557,38.6645,38.6383,38.647,4986.0
2017-09-21 13:25:00,44.32,44.32,44.29,44.29,6760.0,38.6557,38.6557,38.6296,38.6296,6760.0
2017-09-21 13:30:00,44.3,44.34,44.3,44.31,12614.0,38.6383,38.6732,38.6383,38.647,12614.0
2017-09-21 13:35:00,44.33,44.34,44.32,44.33,7902.0,38.6645,38.6732,38.6557,38.6645,7902.0
2017-09-21 13:40:00,44.33,44.35,44.32,44.35,8846.0,38.6645,38.6819,38.6557,38.6819,8846.0
2017-09-21 13:45:00,44.35,44.35,44.3,44.31,5800.0,38.6819,38.6819,38.6383,38.647,5800.0
2017-09-21 13:50:00,44.31,44.33,44.3,44.31,6372.0,38.647,38.6645,38.6383,38.647,6372.0
2017-09-21 13:55:00,44.33,44.38,44.33,44.37,19242.0,38.6645,38.7081,38.6645,38.6993,19242.0
2017-09-21 14:00:00,44.37,44.38,44.3,44.35,20148.0,38.6993,38.7081,38.6383,38.6819,20148.0
2017-09-21 14:05:00,44.34,44.36,44.34,44.35,8420.0,38.6732,38.6906,38.6732,38.6819,8420.0
2017-09-21 14:10:00,44.35,44.38,44.33,44.35,21518.0,38.6819,38.7081,38.6645,38.6819,21518.0
2017-09-21 14:15:00,44.35,44.35,44.31,44.31,12082.0,38.6819,38.6819,38.647,38.647,12082.0
2017-09-21 14:20:00,44.31,44.32,44.29,44.3,7294.0,38.647,38.6557,38.6296,38.6383,7294.0
2017-09-21 14:25:00,44.29,44.3,44.27,44.3,7952.0,38.6296,38.6383,38.6121,38.6383,7952.0
2017-09-21 14:30:00,44.31,44.31,44.25,44.25,22980.0,38.647,38.647,38.5947,38.5947,22980.0
2017-09-21 14:35:00,44.25,44.25,44.22,44.22,22480.0,38.5947,38.5947,38.5685,38.5685,22480.0
2017-09-21 14:40:00,44.22,44.24,44.21,44.21,16256.0,38.5685,38.586,38.5598,38.5598,16256.0
2017-09-21 14:45:00,44.2,44.22,44.18,44.18,26090.0,38.5511,38.5685,38.5336,38.5336,26090.0
2017-09-21 14:50:00,44.19,44.21,44.17,44.17,11476.0,38.5423,38.5598,38.5249,38.5249,11476.0
2017-09-21 14:55:00,44.17,44.21,44.15,44.2,21732.0,38.5249,38.5598,38.5075,38.5511,21732.0
2017-09-21 15:00:00,44.22,44.22,44.14,44.17,26300.0,38.5685,38.5685,38.4987,38.5249,26300.0
2017-09-21 15:05:00,44.17,44.18,44.14,44.15,27294.0,38.5249,38.5336,38.4987,38.5075,27294.0
2017-09-21 15:10:00,44.15,44.15,44.08,44.08,35342.0,38.5075,38.5075,38.4464,38.4464,35342.0
2017-09-21 15:15:00,44.08,44.13,44.08,44.1,19296.0,38.4464,38.49,38.4464,38.4638,19296.0
2017-09-21 15:20:00,44.1,44.12,44.1,44.12,20664.0,38.4638,38.4813,38.4638,38.4813,20664.0
2017-09-21 15:25:00,44.13,44.2,44.13,44.16,36016.0,38.49,38.5511,38.49,38.5162,36016.0
2017-09-21 15:30:00,44.16,44.22,44.14,44.22,17474.0,38.5162,38.5685,38.4987,38.5685,17474.0
2017-09-21 15:35:00,44.22,44.26,44.22,44.23,22926.0,38.5685,38.6034,38.5685,38.5772,22926.0
2017-09-21 15:40:00,44.22,44.24,44.17,44.17,29780.0,38.5685,38.586,38.5249,38.5249,29780.0
2017-09-21 15:45:00,44.18,44.22,44.17,44.19,32092.0,38.5336,38.5685,38.5249,38.5423,32092.0
2017-09-21 15:50:00,44.19,44.25,44.18,44.25,113676.0,38.5423,38.5947,38.5336,38.5947,113676.0
2017-09-21 15:55:00,44.24,44.24,44.18,44.19,135598.0,38.586,38.586,38.5336,38.5423,135598.0
2017-09-22 09:30:00,44.05,44.33,44.05,44.33,54674.0,38.4202,38.6645,38.4202,38.6645,54674.0
2017-09-22 09:35:00,44.33,44.42,44.27,44.42,14274.0,38.6645,38.743,38.6121,38.743,14274.0
2017-09-22 09:40:00,44.42,44.5,44.4,44.43,28730.0,38.743,38.8127,38.7255,38.7517,28730.0
2017-09-22 09:45:00,44.44,44.46,44.34,44.38,28320.0,38.7604,38.7778,38.6732,38.7081,28320.0
2017-09-22 09:50:00,44.38,44.43,44.33,44.43,13234.0,38.7081,38.7517,38.6645,38.7517,13234.0
2017-09-22 09:55:00,44.43,44.46,44.34,44.34,10354.0,38.7517,38.7778,38.6732,38.6732,10354.0
2017-09-22 10:00:00,44.32,44.4,44.32,44.4,17682.0,38.6557,38.7255,38.6557,38.7255,17682.0
2017-09-22 10:05:00,44.41,44.57,44.4,44.49,82942.0,38.7342,38.8738,38.7255,38.804,82942.0
2017-09-22 10:10:00,44.49,44.54,44.44,44.51,14072.0,38.804,38.8476,38.7604,38.8214,14072.0
2017-09-22 10:15:00,44.49,44.55,44.48,44.52,28382.0,38.804,38.8563,38.7953,38.8302,28382.0
2017-09-22 10:20:00,44.52,44.58,44.51,44.57,35998.0,38.8302,38.8825,38.8214,38.8738,35998.0
2017-09-22 10:25:00,44.56,44.58,44.5,44.51,16056.0,38.8651,38.8825,38.8127,38.8214,16056.0
2017-09-22 10:30:00,44.5,44.56,44.5,44.56,21174.0,38.8127,38.8651,38.8127,38.8651,21174.0
2017-09-22 10:35:00,44.54,44.64,44.54,44.61,38870.0,38.8476,38.9348,38.8476,38.9087,38870.0
2017-09-22 10:40:00,44.59,44.65,44.57,44.6,27650.0,38.8912,38.9436,38.8738,38.8999,27650.0
2017-09-22 10:45:00,44.6,44.64,44.58,44.62,33514.0,38.8999,38.9348,38.8825,38.9174,33514.0
2017-09-22 10:50:00,44.62,44.63,44.55,44.57,12532.0,38.9174,38.9261,38.8563,38.8738,12532.0
2017-09-22 10:55:00,44.56,44.57,44.46,44.48,14646.0,38.8651,38.8738,38.7778,38.7953,14646.0
2017-09-22 11:00:00,44.48,44.54,44.46,44.54,6378.0,38.7953,38.8476,38.7778,38.8476,6378.0
2017-09-22 11:05:00,44.52,44.6,44.52,44.6,7092.0,38.8302,38.8999,38.8302,38.8999,7092.0
2017-09-22 11:10:00,44.6,44.63,44.58,44.58,8200.0,38.8999,38.9261,38.8825,38.8825,8200.0
2017-09-22 11:15:00,44.56,44.62,44.56,44.62,7200.0,38.8651,38.9174,38.8651,38.9174,7200.0
2017-09-22 11:20:00,44.62,44.67,44.62,44.65,9892.0,38.9174,38.961,38.9174,38.9436,9892.0
2017-09-22 11:25:00,44.62,44.65,44.6,44.63,14190.0,38.9174,38.9436,38.8999,38.9261,14190.0
2017-09-22 11:30:00,44.63,44.63,44.58,44.61,15438.0,38.9261,38.9261,38.8825,38.9087,15438.0
2017-09-22 11:35:00,44.61,44.66,44.61,44.65,5400.0,38.9087,38.9523,38.9087,38.9436,5400.0
2017-09-22 11:40:00,44.66,44.68,44.64,44.67,14008.0,38.9523,38.9697,38.9348,38.961,14008.0
2017-09-22 11:45:00,44.66,44.67,44.59,44.59,9816.0,38.9523,38.961,38.8912,38.8912,9816.0
2017-09-22 11:50:00,44.59,44.6,44.53,44.56,15748.0,38.8912,38.8999,38.8389,38.8651,15748.0
2017-09-22 11:55:00,44.55,44.6,44.55,44.59,11652.0,38.8563,38.8999,38.8563,38.8912,11652.0
2017-09-22 12:00:00,44.59,44.59,44.56,44.56,8874.0,38.8912,38.8912,38.8651,38.8651,8874.0
2017-09-22 12:05:00,44.56,44.56,44.5,44.51,22278.0,38.8651,38.8651,38.8127,38.8214,22278.0
2017-09-22 12:10:00,44.52,44.55,44.51,44.55,5592.0,38.8302,38.8563,38.8214,38.8563,5592.0
2017-09-22 12:15:00,44.52,44.54,44.49,44.52,11994.0,38.8302,38.8476,38.804,38.8302,11994.0
2017-09-22 12:20:00,44.51,44.57,44.51,44.57,11712.0,38.8214,38.8738,38.8214,38.8738,11712.0
2017-09-22 12:25:00,44.57,44.57,44.54,44.54,16610.0,38.8738,38.8738,38.8476,38.8476,16610.0
2017-09-22 12:30:00,44.54,44.57,44.52,44.57,3600.0,38.8476,38.8738,38.8302,38.8738,3600.0
2017-09-22 12:35:00,44.57,44.6,44.55,44.6,10834.0,38.8738,38.8999,38.8563,38.8999,10834.0
2017-09-22 12:40:00,44.6,44.64,44.6,44.62,17562.0,38.8999,38.9348,38.8999,38.9174,17562.0
2017-09-22 12:45:00,44.62,44.62,44.59,44.61,11050.0,38.9174,38.9174,38.8912,38.9087,11050.0
2017-09-22 12:50:00,44.6,44.66,44.6,44.66,7284.0,38.8999,38.9523,38.8999,38.9523,7284.0
2017-09-22 12:55:00,44.65,44.65,44.62,44.62,6000.0,38.9436,38.9436,38.9174,38.9174,6000.0
2017-09-22 13:00:00,44.63,44.65,44.61,44.65,3800.0,38.9261,38.9436,38.9087,38.9436,3800.0
2017-09-22 13:05:00,44.65,44.67,44.63,44.65,4638.0,38.9436,38.961,38.9261,38.9436,4638.0
2017-09-22 13:10:00,44.65,44.67,44.58,44.58,10204.0,38.9436,38.961,38.8825,38.8825,10204.0
2017-09-22 13:15:00,44.59,44.6,44.54,44.58,8776.0,38.8912,38.8999,38.8476,38.8825,8776.0
2017-09-22 13:20:00,44.57,44.61,44.56,44.61,4676.0,38.8738,38.9087,38.8651,38.9087,4676.0
2017-09-22 13:25:00,44.6,44.67,44.6,44.67,3600.0,38.8999,38.961,38.8999,38.961,3600.0
2017-09-22 13:30:00,44.66,44.72,44.63,44.71,34870.0,38.9523,39.0046,38.9261,38.9959,34870.0
2017-09-22 13:35:00,44.72,44.74,44.7,44.73,19378.0,39.0046,39.0221,38.9872,39.0133,19378.0
2017-09-22 13:40:00,44.73,44.77,44.72,44.75,8600.0,39.0133,39.0482,39.0046,39.0308,8600.0
2017-09-22 13:45:00,44.76,44.76,44.74,44.75,4640.0,39.0395,39.0395,39.0221,39.0308,4640.0
2017-09-22 13:50:00,44.74,44.74,44.7,44.7,10400.0,39.0221,39.0221,38.9872,38.9872,10400.0
2017-09-22 13:55:00,44.7,44.73,44.69,44.72,8910.0,38.9872,39.0133,38.9784,39.0046,8910.0
2017-09-22 14:00:00,44.74,44.76,44.74,44.74,6122.0,39.0221,39.0395,39.0221,39.0221,6122.0
2017-09-22 14:05:00,44.74,44.79,44.73,44.79,8872.0,39.0221,39.0657,39.0133,39.0657,8872.0
2017-09-22 14:10:00,44.78,44.79,44.76,44.76,16476.0,39.0569,39.0657,39.0395,39.0395,16476.0
2017-09-22 14:15:00,44.77,44.8,44.76,44.77,11274.0,39.0482,39.0744,39.0395,39.0482,11274.0
2017-09-22 14:20:00,44.77,44.79,44.77,44.77,10378.0,39.0482,39.0657,39.0482,39.0482,10378.0
2017-09-22 14:25:00,44.77,44.83,44.77,44.83,12156.0,39.0482,39.1006,39.0482,39.1006,12156.0
2017-09-22 14:30:00,44.82,44.82,44.8,44.81,13242.0,39.0918,39.0918,39.0744,39.0831,13242.0
2017-09-22 14:35:00,44.8,44.82,44.77,44.78,9182.0,39.0744,39.0918,39.0482,39.0569,9182.0
2017-09-22 14:40:00,44.78,44.81,44.78,44.8,9282.0,39.0569,39.0831,39.0569,39.0744,9282.0
2017-09-22 14:45:00,44.8,44.8,44.77,44.78,6582.0,39.0744,39.0744,39.0482,39.0569,6582.0
2017-09-22 14:50:00,44.78,44.79,44.76,44.79,14740.0,39.0569,39.0657,39.0395,39.0657,14740.0
2017-09-22 14:55:00,44.8,44.82,44.8,44.82,20606.0,39.0744,39.0918,39.0744,39.0918,20606.0
2017-09-22 15:00:00,44.83,44.85,44.82,44.82,45974.0,39.1006,39.118,39.0918,39.0918,45974.0
2017-09-22 15:05:00,44.81,44.82,44.79,44.8,26042.0,39.0831,39.0918,39.0657,39.0744,26042.0
2017-09-22 15:10:00,44.79,44.8,44.77,44.79,36360.0,39.0657,39.0744,39.0482,39.0657,36360.0
2017-09-22 15:15:00,44.8,44.8,44.77,44.77,19600.0,39.0744,39.0744,39.0482,39.0482,19600.0
2017-09-22 15:20:00,44.79,44.81,44.76,44.77,49770.0,39.0657,39.0831,39.0395,39.0482,49770.0
2017-09-22 15:25:00,44.76,44.81,44.76,44.81,37936.0,39.0395,39.0831,39.0395,39.0831,37936.0
2017-09-22 15:30:00,44.81,44.82,44.78,44.78,22780.0,39.0831,39.0918,39.0569,39.0569,22780.0
2017-09-22 15:35:00,44.77,44.8,44.77,44.78,29488.0,39.0482,39.0744,39.0482,39.0569,29488.0
2017-09-22 15:40:00,44.79,44.9,44.79,44.81,106030.0,39.0657,39.1616,39.0657,39.0831,106030.0
2017-09-22 15:45:00,44.81,44.82,44.79,44.81,25632.0,39.0831,39.0918,39.0657,39.0831,25632.0
2017-09-22 15:50:00,44.81,44.88,44.81,44.87,55372.0,39.0831,39.1442,39.0831,39.1354,55372.0
2017-09-22 15:55:00,44.87,44.89,44.84,44.84,128674.0,39.1354,39.1529,39.1093,39.1093,128674.0
2017-09-25 09:30:00,44.52,44.69,44.33,44.37,41012.0,38.8302,38.9784,38.6645,38.6993,41012.0
2017-09-25 09:35:00,44.35,44.37,44.19,44.23,20776.0,38.6819,38.6993,38.5423,38.5772,20776.0
2017-09-25 09:40:00,44.22,44.4,44.21,44.34,13534.0,38.5685,38.7255,38.5598,38.6732,13534.0
2017-09-25 09:45:00,44.36,44.37,44.22,44.22,9440.0,38.6906,38.6993,38.5685,38.5685,9440.0
2017-09-25 09:50:00,44.25,44.34,44.25,44.34,5260.0,38.5947,38.6732,38.5947,38.6732,5260.0
2017-09-25 09:55:00,44.35,44.35,44.24,44.27,7670.0,38.6819,38.6819,38.586,38.6121,7670.0
2017-09-25 10:00:00,44.33,44.37,44.26,44.37,22454.0,38.6645,38.6993,38.6034,38.6993,22454.0
2017-09-25 10:05:00,44.4,44.45,44.37,44.44,12032.0,38.7255,38.7691,38.6993,38.7604,12032.0
2017-09-25 10:10:00,44.45,44.56,44.45,44.56,20402.0,38.7691,38.8651,38.7691,38.8651,20402.0
2017-09-25 10:15:00,44.56,44.57,44.51,44.56,23038.0,38.8651,38.8738,38.8214,38.8651,23038.0
2017-09-25 10:20:00,44.55,44.58,44.52,44.54,21660.0,38.8563,38.8825,38.8302,38.8476,21660.0
2017-09-25 10:25:00,44.55,44.65,44.54,44.6,65292.0,38.8563,38.9436,38.8476,38.8999,65292.0
2017-09-25 10:30:00,44.59,44.59,44.34,44.35,9424.0,38.8912,38.8912,38.6732,38.6819,9424.0
2017-09-25 10:35:00,44.32,44.34,44.15,44.18,76604.0,38.6557,38.6732,38.5075,38.5336,76604.0
2017-09-25 10:40:00,44.18,44.31,44.18,44.31,13786.0,38.5336,38.647,38.5336,38.647,13786.0
2017-09-25 10:45:00,44.32,44.32,44.23,44.27,8944.0,38.6557,38.6557,38.5772,38.6121,8944.0
2017-09-25 10:50:00,44.26,44.26,44.1,44.13,37684.0,38.6034,38.6034,38.4638,38.49,37684.0
2017-09-25 10:55:00,44.13,44.14,44.02,44.07,133548.0,38.49,38.4987,38.3941,38.4377,133548.0
2017-09-25 11:00:00,44.08,44.08,43.89,43.95,32328.0,38.4464,38.4464,38.2807,38.333,32328.0
2017-09-25 11:05:00,43.96,44.05,43.95,44.04,15306.0,38.3417,38.4202,38.333,38.4115,15306.0
2017-09-25 11:10:00,44.04,44.13,44.04,44.13,7912.0,38.4115,38.49,38.4115,38.49,7912.0
2017-09-25 11:15:00,44.12,44.17,44.1,44.16,16176.0,38.4813,38.5249,38.4638,38.5162,16176.0
2017-09-25 11:20:00,44.18,44.19,44.09,44.09,13402.0,38.5336,38.5423,38.4551,38.4551,13402.0
2017-09-25 11:25:00,44.09,44.17,44.09,44.16,29138.0,38.4551,38.5249,38.4551,38.5162,29138.0
2017-09-25 11:30:00,44.17,44.17,44.1,44.1,8084.0,38.5249,38.5249,38.4638,38.4638,8084.0
2017-09-25 11:35:00,44.09,44.18,44.09,44.1,16968.0,38.4551,38.5336,38.4551,38.4638,16968.0
2017-09-25 11:40:00,44.1,44.13,43.98,43.98,31746.0,38.4638,38.49,38.3592,38.3592,31746.0
2017-09-25 11:45:00,43.98,44.03,43.97,44.02,32398.0,38.3592,38.4028,38.3505,38.3941,32398.0
2017-09-25 11:50:00,44.0,44.02,43.97,44.01,21142.0,38.3766,38.3941,38.3505,38.3854,21142.0
2017-09-25 11:55:00,44.0,44.02,43.93,43.99,65374.0,38.3766,38.3941,38.3156,38.3679,65374.0
2017-09-25 12:00:00,43.98,43.98,43.89,43.93,19186.0,38.3592,38.3592,38.2807,38.3156,19186.0
2017-09-25 12:05:00,43.91,43.96,43.88,43.96,7160.0,38.2981,38.3417,38.272,38.3417,7160.0
2017-09-25 12:10:00,43.96,43.98,43.85,43.87,22304.0,38.3417,38.3592,38.2458,38.2632,22304.0
2017-09-25 12:15:00,43.88,43.89,43.8,43.88,51518.0,38.272,38.2807,38.2022,38.272,51518.0
2017-09-25 12:20:00,43.88,43.92,43.86,43.9,12892.0,38.272,38.3069,38.2545,38.2894,12892.0
2017-09-25 12:25:00,43.91,44.0,43.91,43.99,10820.0,38.2981,38.3766,38.2981,38.3679,10820.0
2017-09-25 12:30:00,43.99,44.05,43.98,44.04,13998.0,38.3679,38.4202,38.3592,38.4115,13998.0
2017-09-25 12:35:00,44.02,44.03,43.98,43.99,25968.0,38.3941,38.4028,38.3592,38.3679,25968.0
2017-09-25 12:40:00,43.98,44.06,43.98,44.02,37194.0,38.3592,38.429,38.3592,38.3941,37194.0
2017-09-25 12:45:00,43.99,44.01,43.97,43.99,5948.0,38.3679,38.3854,38.3505,38.3679,5948.0
2017-09-25 12:50:00,43.99,44.08,43.97,44.07,9500.0,38.3679,38.4464,38.3505,38.4377,9500.0
2017-09-25 12:55:00,44.07,44.09,44.04,44.05,7000.0,38.4377,38.4551,38.4115,38.4202,7000.0
2017-09-25 13:00:00,44.08,44.11,44.05,44.1,9142.0,38.4464,38.4726,38.4202,38.4638,9142.0
2017-09-25 13:05:00,44.09,44.13,44.06,44.07,6900.0,38.4551,38.49,38.429,38.4377,6900.0
2017-09-25 13:10:00,44.06,44.09,44.04,44.06,10832.0,38.429,38.4551,38.4115,38.429,10832.0
2017-09-25 13:15:00,44.05,44.07,44.02,44.07,10816.0,38.4202,38.4377,38.3941,38.4377,10816.0
2017-09-25 13:20:00,44.06,44.09,44.01,44.08,20462.0,38.429,38.4551,38.3854,38.4464,20462.0
2017-09-25 13:25:00,44.07,44.07,43.99,43.99,28732.0,38.4377,38.4377,38.3679,38.3679,28732.0
2017-09-25 13:30:00,43.99,44.01,43.96,43.99,14938.0,38.3679,38.3854,38.3417,38.3679,14938.0
2017-09-25 13:35:00,43.98,44.02,43.95,43.98,38224.0,38.3592,38.3941,38.333,38.3592,38224.0
2017-09-25 13:40:00,43.98,44.04,43.97,44.01,42578.0,38.3592,38.4115,38.3505,38.3854,42578.0
2017-09-25 13:45:00,44.03,44.03,44.0,44.01,21172.0,38.4028,38.4028,38.3766,38.3854,21172.0
2017-09-25 13:50:00,44.02,44.06,44.01,44.05,27034.0,38.3941,38.429,38.3854,38.4202,27034.0
2017-09-25 13:55:00,44.05,44.06,44.02,44.04,12834.0,38.4202,38.429,38.3941,38.4115,12834.0
2017-09-25 14:00:00,44.05,44.1,44.04,44.08,18164.0,38.4202,38.4638,38.4115,38.4464,18164.0
2017-09-25 14:05:00,44.09,44.09,44.03,44.06,21108.0,38.4551,38.4551,38.4028,38.429,21108.0
2017-09-25 14:10:00,44.06,44.07,43.99,43.99,12776.0,38.429,38.4377,38.3679,38.3679,12776.0
2017-09-25 14:15:00,43.99,44.02,43.98,44.02,14556.0,38.3679,38.3941,38.3592,38.3941,14556.0
2017-09-25 14:20:00,44.01,44.02,43.97,43.97,36172.0,38.3854,38.3941,38.3505,38.3505,36172.0
2017-09-25 14:25:00,43.96,43.97,43.9,43.92,20028.0,38.3417,38.3505,38.2894,38.3069,20028.0
2017-09-25 14:30:00,43.9,43.92,43.87,43.88,21322.0,38.2894,38.3069,38.2632,38.272,21322.0
2017-09-25 14:35:00,43.87,43.91,43.83,43.87,27816.0,38.2632,38.2981,38.2284,38.2632,27816.0
2017-09-25 14:40:00,43.87,43.94,43.87,43.93,17684.0,38.2632,38.3243,38.2632,38.3156,17684.0
2017-09-25 14:45:00,43.93,43.98,43.93,43.95,15664.0,38.3156,38.3592,38.3156,38.333,15664.0
2017-09-25 14:50:00,43.93,43.98,43.92,43.98,28320.0,38.3156,38.3592,38.3069,38.3592,28320.0
2017-09-25 14:55:00,43.98,44.01,43.97,43.99,15500.0,38.3592,38.3854,38.3505,38.3679,15500.0
2017-09-25 15:00:00,43.99,43.99,43.92,43.92,27214.0,38.3679,38.3679,38.3069,38.3069,27214.0
2017-09-25 15:05:00,43.92,43.97,43.9,43.94,21652.0,38.3069,38.3505,38.2894,38.3243,21652.0
2017-09-25 15:10:00,43.95,43.95,43.88,43.91,34948.0,38.333,38.333,38.272,38.2981,34948.0
2017-09-25 15:15:00,43.91,43.92,43.88,43.9,34496.0,38.2981,38.3069,38.272,38.2894,34496.0
2017-09-25 15:20:00,43.9,43.91,43.88,43.91,25144.0,38.2894,38.2981,38.272,38.2981,25144.0
2017-09-25 15:25:00,43.93,43.99,43.93,43.97,32272.0,38.3156,38.3679,38.3156,38.3505,32272.0
2017-09-25 15:30:00,43.97,44.04,43.97,44.0,41336.0,38.3505,38.4115,38.3505,38.3766,41336.0
2017-09-25 15:35:00,44.01,44.02,43.98,44.01,33272.0,38.3854,38.3941,38.3592,38.3854,33272.0
2017-09-25 15:40:00,44.0,44.01,43.95,43.95,44538.0,38.3766,38.3854,38.333,38.333,44538.0
2017-09-25 15:45:00,43.95,44.11,43.95,44.1,54970.0,38.333,38.4726,38.333,38.4638,54970.0
2017-09-25 15:50:00,44.09,44.09,44.01,44.02,76114.0,38.4551,38.4551,38.3854,38.3941,76114.0
2017-09-25 15:55:00,44.02,44.05,43.99,44.04,135556.0,38.3941,38.4202,38.3679,38.4115,135556.0
2017-09-26 09:30:00,44.4,44.5,44.24,44.47,32974.0,38.7255,38.8127,38.586,38.7866,32974.0
2017-09-26 09:35:00,44.5,44.5,44.45,44.49,12162.0,38.8127,38.8127,38.7691,38.804,12162.0
2017-09-26 09:40:00,44.51,44.65,44.5,44.6,28770.0,38.8214,38.9436,38.8127,38.8999,28770.0
2017-09-26 09:45:00,44.57,44.58,44.48,44.56,24462.0,38.8738,38.8825,38.7953,38.8651,24462.0
2017-09-26 09:50:00,44.56,44.6,44.52,44.52,41632.0,38.8651,38.8999,38.8302,38.8302,41632.0
2017-09-26 09:55:00,44.49,44.54,44.45,44.46,15084.0,38.804,38.8476,38.7691,38.7778,15084.0
2017-09-26 10:00:00,44.47,44.57,44.44,44.48,23794.0,38.7866,38.8738,38.7604,38.7953,23794.0
2017-09-26 10:05:00,44.47,44.52,44.33,44.37,29646.0,38.7866,38.8302,38.6645,38.6993,29646.0
2017-09-26 10:10:00,44.38,44.39,44.29,44.3,24928.0,38.7081,38.7168,38.6296,38.6383,24928.0
2017-09-26 10:15:00,44.28,44.29,44.18,44.18,23470.0,38.6208,38.6296,38.5336,38.5336,23470.0
2017-09-26 10:20:00,44.17,44.23,44.12,44.13,25870.0,38.5249,38.5772,38.4813,38.49,25870.0
2017-09-26 10:25:00,44.15,44.16,44.0,44.01,50204.0,38.5075,38.5162,38.3766,38.3854,50204.0
2017-09-26 10:30:00,44.0,44.01,43.82,43.9,43258.0,38.3766,38.3854,38.2196,38.2894,43258.0
2017-09-26 10:35:00,43.9,44.04,43.87,43.99,33738.0,38.2894,38.4115,38.2632,38.3679,33738.0
2017-09-26 10:40:00,44.0,44.02,43.92,43.97,40108.0,38.3766,38.3941,38.3069,38.3505,40108.0
2017-09-26 10:45:00,44.0,44.0,43.88,43.88,42888.0,38.3766,38.3766,38.272,38.272,42888.0
2017-09-26 10:50:00,43.9,43.95,43.88,43.88,22710.0,38.2894,38.333,38.272,38.272,22710.0
2017-09-26 10:55:00,43.88,43.88,43.75,43.75,69078.0,38.272,38.272,38.1586,38.1586,69078.0
2017-09-26 11:00:00,43.75,43.77,43.68,43.75,24280.0,38.1586,38.176,38.0975,38.1586,24280.0
2017-09-26 11:05:00,43.77,43.77,43.63,43.66,37446.0,38.176,38.176,38.0539,38.0801,37446.0
2017-09-26 11:10:00,43.67,43.72,43.6,43.64,37104.0,38.0888,38.1324,38.0278,38.0626,37104.0
2017-09-26 11:15:00,43.67,43.8,43.67,43.8,19400.0,38.0888,38.2022,38.0888,38.2022,19400.0
2017-09-26 11:20:00,43.82,43.85,43.79,43.81,20822.0,38.2196,38.2458,38.1935,38.2109,20822.0
2017-09-26 11:25:00,43.81,43.82,43.72,43.8,66092.0,38.2109,38.2196,38.1324,38.2022,66092.0
2017-09-26 11:30:00,43.79,43.83,43.72,43.81,27754.0,38.1935,38.2284,38.1324,38.2109,27754.0
2017-09-26 11:35:00,43.79,43.85,43.75,43.82,41606.0,38.1935,38.2458,38.1586,38.2196,41606.0
2017-09-26 11:40:00,43.8,43.87,43.8,43.84,18156.0,38.2022,38.2632,38.2022,38.2371,18156.0
2017-09-26 11:45:00,43.84,43.86,43.81,43.84,19740.0,38.2371,38.2545,38.2109,38.2371,19740.0
2017-09-26 11:50:00,43.84,43.87,43.81,43.81,10740.0,38.2371,38.2632,38.2109,38.2109,10740.0
2017-09-26 11:55:00,43.81,43.9,43.79,43.86,30152.0,38.2109,38.2894,38.1935,38.2545,30152.0
2017-09-26 12:00:00,43.87,43.96,43.85,43.91,17456.0,38.2632,38.3417,38.2458,38.2981,17456.0
2017-09-26 12:05:00,43.93,43.96,43.88,43.91,18306.0,38.3156,38.3417,38.272,38.2981,18306.0
2017-09-26 12:10:00,43.91,43.91,43.82,43.84,18504.0,38.2981,38.2981,38.2196,38.2371,18504.0
2017-09-26 12:15:00,43.85,43.88,43.8,43.82,27140.0,38.2458,38.272,38.2022,38.2196,27140.0
2017-09-26 12:20:00,43.81,43.83,43.8,43.82,19192.0,38.2109,38.2284,38.2022,38.2196,19192.0
2017-09-26 12:25:00,43.81,43.82,43.77,43.82,49750.0,38.2109,38.2196,38.176,38.2196,49750.0
2017-09-26 12:30:00,43.8,43.91,43.8,43.88,23014.0,38.2022,38.2981,38.2022,38.272,23014.0
2017-09-26 12:35:00,43.88,43.91,43.82,43.85,25094.0,38.272,38.2981,38.2196,38.2458,25094.0
2017-09-26 12:40:00,43.83,43.85,43.8,43.85,32584.0,38.2284,38.2458,38.2022,38.2458,32584.0
2017-09-26 12:45:00,43.85,43.87,43.8,43.87,33016.0,38.2458,38.2632,38.2022,38.2632,33016.0
2017-09-26 12:50:00,43.87,43.91,43.85,43.9,90778.0,38.2632,38.2981,38.2458,38.2894,90778.0
2017-09-26 12:55:00,43.9,43.9,43.85,43.85,38786.0,38.2894,38.2894,38.2458,38.2458,38786.0
2017-09-26 13:00:00,43.85,43.91,43.85,43.85,48488.0,38.2458,38.2981,38.2458,38.2458,48488.0
2017-09-26 13:05:00,43.88,43.96,43.85,43.96,28684.0,38.272,38.3417,38.2458,38.3417,28684.0
2017-09-26 13:10:00,43.99,44.13,43.97,44.12,31214.0,38.3679,38.49,38.3505,38.4813,31214.0
2017-09-26 13:15:00,44.14,44.16,44.04,44.07,24048.0,38.4987,38.5162,38.4115,38.4377,24048.0
2017-09-26 13:20:00,44.05,44.1,44.04,44.08,26574.0,38.4202,38.4638,38.4115,38.4464,26574.0
2017-09-26 13:25:00,44.09,44.11,44.06,44.1,18452.0,38.4551,38.4726,38.429,38.4638,18452.0
2017-09-26 13:30:00,44.1,44.13,44.08,44.11,20852.0,38.4638,38.49,38.4464,38.4726,20852.0
2017-09-26 13:35:00,44.11,44.13,44.07,44.09,23946.0,38.4726,38.49,38.4377,38.4551,23946.0
2017-09-26 13:40:00,44.1,44.13,44.08,44.08,32008.0,38.4638,38.49,38.4464,38.4464,32008.0
2017-09-26 13:45:00,44.08,44.1,44.02,44.02,15862.0,38.4464,38.4638,38.3941,38.3941,15862.0
2017-09-26 13:50:00,44.03,44.05,43.99,43.99,11384.0,38.4028,38.4202,38.3679,38.3679,11384.0
2017-09-26 13:55:00,43.99,44.01,43.95,43.96,18600.0,38.3679,38.3854,38.333,38.3417,18600.0
2017-09-26 14:00:00,43.97,44.01,43.97,43.97,20880.0,38.3505,38.3854,38.3505,38.3505,20880.0
2017-09-26 14:05:00,43.97,43.99,43.89,43.89,14914.0,38.3505,38.3679,38.2807,38.2807,14914.0
2017-09-26 14:10:00,43.9,43.91,43.87,43.87,23092.0,38.2894,38.2981,38.2632,38.2632,23092.0
2017-09-26 14:15:00,43.88,43.88,43.83,43.85,39806.0,38.272,38.272,38.2284,38.2458,39806.0
2017-09-26 14:20:00,43.87,43.91,43.86,43.9,15190.0,38.2632,38.2981,38.2545,38.2894,15190.0
2017-09-26 14:25:00,43.91,43.94,43.89,43.91,20304.0,38.2981,38.3243,38.2807,38.2981,20304.0
2017-09-26 14:30:00,43.92,43.93,43.88,43.9,32502.0,38.3069,38.3156,38.272,38.2894,32502.0
2017-09-26 14:35:00,43.88,43.88,43.83,43.83,26736.0,38.272,38.272,38.2284,38.2284,26736.0
2017-09-26 14:40:00,43.83,43.9,43.83,43.88,35364.0,38.2284,38.2894,38.2284,38.272,35364.0
2017-09-26 14:45:00,43.89,43.93,43.86,43.92,19888.0,38.2807,38.3156,38.2545,38.3069,19888.0
2017-09-26 14:50:00,43.91,43.93,43.88,43.92,14956.0,38.2981,38.3156,38.272,38.3069,14956.0
2017-09-26 14:55:00,43.91,43.91,43.87,43.88,19096.0,38.2981,38.2981,38.2632,38.272,19096.0
2017-09-26 15:00:00,43.88,43.91,43.87,43.91,29896.0,38.272,38.2981,38.2632,38.2981,29896.0
2017-09-26 15:05:00,43.91,43.96,43.9,43.93,27068.0,38.2981,38.3417,38.2894,38.3156,27068.0
2017-09-26 15:10:00,43.93,43.95,43.89,43.9,18942.0,38.3156,38.333,38.2807,38.2894,18942.0
2017-09-26 15:15:00,43.9,43.98,43.9,43.98,25392.0,38.2894,38.3592,38.2894,38.3592,25392.0
2017-09-26 15:20:00,43.98,43.99,43.97,43.98,15404.0,38.3592,38.3679,38.3505,38.3592,15404.0
2017-09-26 15:25:00,43.99,44.0,43.97,43.99,23652.0,38.3679,38.3766,38.3505,38.3679,23652.0
2017-09-26 15:30:00,43.99,44.0,43.96,44.0,61664.0,38.3679,38.3766,38.3417,38.3766,61664.0
2017-09-26 15:35:00,44.0,44.04,44.0,44.02,34500.0,38.3766,38.4115,38.3766,38.3941,34500.0
2017-09-26 15:40:00,44.01,44.02,43.95,43.96,50932.0,38.3854,38.3941,38.333,38.3417,50932.0
2017-09-26 15:45:00,43.94,43.99,43.92,43.94,28472.0,38.3243,38.3679,38.3069,38.3243,28472.0
2017-09-26 15:50:00,43.95,43.96,43.88,43.9,79734.0,38.333,38.3417,38.272,38.2894,79734.0
2017-09-26 15:55:00,43.9,43.91,43.85,43.88,125134.0,38.2894,38.2981,38.2458,38.272,125134.0
2017-09-27 09:30:00,44.24,44.5,44.12,44.35,36290.0,38.586,38.8127,38.4813,38.6819,36290.0
2017-09-27 09:35:00,44.38,44.48,44.38,44.48,20370.0,38.7081,38.7953,38.7081,38.7953,20370.0
2017-09-27 09:40:00,44.47,44.55,44.4,44.4,8050.0,38.7866,38.8563,38.7255,38.7255,8050.0
2017-09-27 09:45:00,44.42,44.47,44.31,44.34,14752.0,38.743,38.7866,38.647,38.6732,14752.0
2017-09-27 09:50:00,44.33,44.37,44.27,44.27,10702.0,38.6645,38.6993,38.6121,38.6121,10702.0
2017-09-27 09:55:00,44.27,44.29,44.2,44.2,15300.0,38.6121,38.6296,38.5511,38.5511,15300.0
2017-09-27 10:00:00,44.23,44.31,44.2,44.27,109892.0,38.5772,38.647,38.5511,38.6121,109892.0
2017-09-27 10:05:00,44.26,44.29,44.17,44.18,26940.0,38.6034,38.6296,38.5249,38.5336,26940.0
2017-09-27 10:10:00,44.19,44.2,44.13,44.15,9704.0,38.5423,38.5511,38.49,38.5075,9704.0
2017-09-27 10:15:00,44.13,44.22,44.13,44.18,10370.0,38.49,38.5685,38.49,38.5336,10370.0
2017-09-27 10:20:00,44.19,44.21,44.16,44.2,10394.0,38.5423,38.5598,38.5162,38.5511,10394.0
2017-09-27 10:25:00,44.2,44.29,44.19,44.29,17772.0,38.5511,38.6296,38.5423,38.6296,17772.0
2017-09-27 10:30:00,44.3,44.31,44.2,44.24,23156.0,38.6383,38.647,38.5511,38.586,23156.0
2017-09-27 10:35:00,44.24,44.26,44.19,44.22,55404.0,38.586,38.6034,38.5423,38.5685,55404.0
2017-09-27 10:40:00,44.21,44.26,44.19,44.26,34404.0,38.5598,38.6034,38.5423,38.6034,34404.0
2017-09-27 10:45:00,44.24,44.26,44.22,44.25,52968.0,38.586,38.6034,38.5685,38.5947,52968.0
2017-09-27 10:50:00,44.25,44.27,44.23,44.24,62500.0,38.5947,38.6121,38.5772,38.586,62500.0
2017-09-27 10:55:00,44.23,44.27,44.18,44.24,73532.0,38.5772,38.6121,38.5336,38.586,73532.0
2017-09-27 11:00:00,44.22,44.24,44.19,44.24,49658.0,38.5685,38.586,38.5423,38.586,49658.0
2017-09-27 11:05:00,44.23,44.27,44.17,44.27,59880.0,38.5772,38.6121,38.5249,38.6121,59880.0
2017-09-27 11:10:00,44.28,44.33,44.28,44.31,27208.0,38.6208,38.6645,38.6208,38.647,27208.0
2017-09-27 11:15:00,44.29,44.33,44.27,44.32,9396.0,38.6296,38.6645,38.6121,38.6557,9396.0
2017-09-27 11:20:00,44.34,44.34,44.31,44.33,12874.0,38.6732,38.6732,38.647,38.6645,12874.0
2017-09-27 11:25:00,44.34,44.4,44.32,44.34,42836.0,38.6732,38.7255,38.6557,38.6732,42836.0
2017-09-27 11:30:00,44.33,44.35,44.3,44.32,14842.0,38.6645,38.6819,38.6383,38.6557,14842.0
2017-09-27 11:35:00,44.31,44.32,44.29,44.32,22152.0,38.647,38.6557,38.6296,38.6557,22152.0
2017-09-27 11:40:00,44.3,44.31,44.23,44.27,25126.0,38.6383,38.647,38.5772,38.6121,25126.0
2017-09-27 11:45:00,44.27,44.32,44.25,44.27,116244.0,38.6121,38.6557,38.5947,38.6121,116244.0
2017-09-27 11:50:00,44.27,44.38,44.27,44.36,43416.0,38.6121,38.7081,38.6121,38.6906,43416.0
2017-09-27 11:55:00,44.36,44.47,44.35,44.47,44812.0,38.6906,38.7866,38.6819,38.7866,44812.0
2017-09-27 12:00:00,44.47,44.48,44.38,44.4,103658.0,38.7866,38.7953,38.7081,38.7255,103658.0
2017-09-27 12:05:00,44.37,44.43,44.35,44.39,20730.0,38.6993,38.7517,38.6819,38.7168,20730.0
2017-09-27 12:10:00,44.4,44.43,44.37,44.37,22062.0,38.7255,38.7517,38.6993,38.6993,22062.0
2017-09-27 12:15:00,44.37,44.4,44.35,44.37,16696.0,38.6993,38.7255,38.6819,38.6993,16696.0
2017-09-27 12:20:00,44.38,44.38,44.34,44.37,11392.0,38.7081,38.7081,38.6732,38.6993,11392.0
2017-09-27 12:25:00,44.35,44.44,44.35,44.41,19372.0,38.6819,38.7604,38.6819,38.7342,19372.0
2017-09-27 12:30:00,44.39,44.41,44.34,44.35,10600.0,38.7168,38.7342,38.6732,38.6819,10600.0
2017-09-27 12:35:00,44.37,44.37,44.32,44.35,13670.0,38.6993,38.6993,38.6557,38.6819,13670.0
2017-09-27 12:40:00,44.37,44.37,44.32,44.32,15330.0,38.6993,38.6993,38.6557,38.6557,15330.0
2017-09-27 12:45:00,44.32,44.37,44.32,44.33,30502.0,38.6557,38.6993,38.6557,38.6645,30502.0
2017-09-27 12:50:00,44.31,44.39,44.31,44.38,22360.0,38.647,38.7168,38.647,38.7081,22360.0
2017-09-27 12:55:00,44.38,44.43,44.36,44.4,26662.0,38.7081,38.7517,38.6906,38.7255,26662.0
2017-09-27 13:00:00,44.42,44.44,44.38,44.4,12074.0,38.743,38.7604,38.7081,38.7255,12074.0
2017-09-27 13:05:00,44.4,44.4,44.35,44.37,6254.0,38.7255,38.7255,38.6819,38.6993,6254.0
2017-09-27 13:10:00,44.37,44.38,44.33,44.33,8322.0,38.6993,38.7081,38.6645,38.6645,8322.0
2017-09-27 13:15:00,44.34,44.35,44.31,44.33,10200.0,38.6732,38.6819,38.647,38.6645,10200.0
2017-09-27 13:20:00,44.33,44.37,44.31,44.32,8280.0,38.6645,38.6993,38.647,38.6557,8280.0
2017-09-27 13:25:00,44.32,44.34,44.29,44.31,20600.0,38.6557,38.6732,38.6296,38.647,20600.0
2017-09-27 13:30:00,44.31,44.35,44.3,44.33,16996.0,38.647,38.6819,38.6383,38.6645,16996.0
2017-09-27 13:35:00,44.34,44.41,44.33,44.41,11448.0,38.6732,38.7342,38.6645,38.7342,11448.0
2017-09-27 13:40:00,44.42,44.43,44.38,44.39,8506.0,38.743,38.7517,38.7081,38.7168,8506.0
2017-09-27 13:45:00,44.41,44.49,44.41,44.47,12556.0,38.7342,38.804,38.7342,38.7866,12556.0
2017-09-27 13:50:00,44.47,44.49,44.45,44.48,13444.0,38.7866,38.804,38.7691,38.7953,13444.0
2017-09-27 13:55:00,44.48,44.56,44.47,44.53,44728.0,38.7953,38.8651,38.7866,38.8389,44728.0
2017-09-27 14:00:00,44.55,44.63,44.54,44.63,37248.0,38.8563,38.9261,38.8476,38.9261,37248.0
2017-09-27 14:05:00,44.63,44.74,44.63,44.7,50768.0,38.9261,39.0221,38.9261,38.9872,50768.0
2017-09-27 14:10:00,44.7,44.76,44.65,44.71,85416.0,38.9872,39.0395,38.9436,38.9959,85416.0
2017-09-27 14:15:00,44.72,44.76,44.68,44.69,80424.0,39.0046,39.0395,38.9697,38.9784,80424.0
2017-09-27 14:20:00,44.69,44.73,44.67,44.73,14880.0,38.9784,39.0133,38.961,39.0133,14880.0
2017-09-27 14:25:00,44.71,44.71,44.66,44.71,19996.0,38.9959,38.9959,38.9523,38.9959,19996.0
2017-09-27 14:30:00,44.72,44.72,44.65,44.66,24624.0,39.0046,39.0046,38.9436,38.9523,24624.0
2017-09-27 14:35:00,44.65,44.65,44.63,44.63,15800.0,38.9436,38.9436,38.9261,38.9261,15800.0
2017-09-27 14:40:00,44.64,44.68,44.58,44.58,29470.0,38.9348,38.9697,38.8825,38.8825,29470.0
2017-09-27 14:45:00,44.58,44.6,44.54,44.55,22496.0,38.8825,38.8999,38.8476,38.8563,22496.0
2017-09-27 14:50:00,44.56,44.62,44.52,44.62,21290.0,38.8651,38.9174,38.8302,38.9174,21290.0
2017-09-27 14:55:00,44.6,44.61,44.59,44.6,18084.0,38.8999,38.9087,38.8912,38.8999,18084.0
2017-09-27 15:00:00,44.59,44.65,44.58,44.62,30858.0,38.8912,38.9436,38.8825,38.9174,30858.0
2017-09-27 15:05:00,44.63,44.73,44.62,44.71,60794.0,38.9261,39.0133,38.9174,38.9959,60794.0
2017-09-27 15:10:00,44.71,44.74,44.66,44.74,54610.0,38.9959,39.0221,38.9523,39.0221,54610.0
2017-09-27 15:15:00,44.74,44.74,44.68,44.7,28474.0,39.0221,39.0221,38.9697,38.9872,28474.0
2017-09-27 15:20:00,44.7,44.72,44.69,44.7,40074.0,38.9872,39.0046,38.9784,38.9872,40074.0
2017-09-27 15:25:00,44.7,44.71,44.68,44.69,40412.0,38.9872,38.9959,38.9697,38.9784,40412.0
2017-09-27 15:30:00,44.69,44.7,44.66,44.69,46664.0,38.9784,38.9872,38.9523,38.9784,46664.0
2017-09-27 15:35:00,44.69,44.71,44.65,44.66,41462.0,38.9784,38.9959,38.9436,38.9523,41462.0
2017-09-27 15:40:00,44.66,44.67,44.62,44.62,36770.0,38.9523,38.961,38.9174,38.9174,36770.0
2017-09-27 15:45:00,44.62,44.62,44.54,44.54,48108.0,38.9174,38.9174,38.8476,38.8476,48108.0
2017-09-27 15:50:00,44.51,44.55,44.47,44.51,154572.0,38.8214,38.8563,38.7866,38.8214,154572.0
2017-09-27 15:55:00,44.51,44.51,44.45,44.46,190998.0,38.8214,38.8214,38.7691,38.7778,190998.0
2017-09-28 09:30:00,44.31,44.49,44.28,44.45,48420.0,38.647,38.804,38.6208,38.7691,48420.0
2017-09-28 09:35:00,44.47,44.48,44.15,44.2,29464.0,38.7866,38.7953,38.5075,38.5511,29464.0
2017-09-28 09:40:00,44.19,44.35,44.19,44.33,33916.0,38.5423,38.6819,38.5423,38.6645,33916.0
2017-09-28 09:45:00,44.33,44.41,44.19,44.4,35508.0,38.6645,38.7342,38.5423,38.7255,35508.0
2017-09-28 09:50:00,44.39,44.48,44.34,44.43,29728.0,38.7168,38.7953,38.6732,38.7517,29728.0
2017-09-28 09:55:00,44.42,44.43,44.3,44.41,20998.0,38.743,38.7517,38.6383,38.7342,20998.0
2017-09-28 10:00:00,44.44,44.47,44.39,44.43,19588.0,38.7604,38.7866,38.7168,38.7517,19588.0
2017-09-28 10:05:00,44.41,44.44,44.37,44.42,58052.0,38.7342,38.7604,38.6993,38.743,58052.0
2017-09-28 10:10:00,44.41,44.42,44.32,44.39,17998.0,38.7342,38.743,38.6557,38.7168,17998.0
2017-09-28 10:15:00,44.37,44.41,44.26,44.33,13578.0,38.6993,38.7342,38.6034,38.6645,13578.0
2017-09-28 10:20:00,44.32,44.4,44.32,44.37,13100.0,38.6557,38.7255,38.6557,38.6993,13100.0
2017-09-28 10:25:00,44.37,44.48,44.37,44.47,20872.0,38.6993,38.7953,38.6993,38.7866,20872.0
2017-09-28 10:30:00,44.47,44.47,44.43,44.44,11020.0,38.7866,38.7866,38.7517,38.7604,11020.0
2017-09-28 10:35:00,44.45,44.48,44.44,44.48,16678.0,38.7691,38.7953,38.7604,38.7953,16678.0
2017-09-28 10:40:00,44.46,44.48,44.45,44.46,29720.0,38.7778,38.7953,38.7691,38.7778,29720.0
2017-09-28 10:45:00,44.47,44.47,44.35,44.37,25244.0,38.7866,38.7866,38.6819,38.6993,25244.0
2017-09-28 10:50:00,44.37,44.42,44.34,44.4,21882.0,38.6993,38.743,38.6732,38.7255,21882.0
2017-09-28 10:55:00,44.38,44.45,44.38,44.41,50416.0,38.7081,38.7691,38.7081,38.7342,50416.0
2017-09-28 11:00:00,44.43,44.49,44.4,44.49,24410.0,38.7517,38.804,38.7255,38.804,24410.0
2017-09-28 11:05:00,44.49,44.61,44.49,44.57,34968.0,38.804,38.9087,38.804,38.8738,34968.0
2017-09-28 11:10:00,44.59,44.61,44.56,44.58,26158.0,38.8912,38.9087,38.8651,38.8825,26158.0
2017-09-28 11:15:00,44.57,44.6,44.49,44.51,18266.0,38.8738,38.8999,38.804,38.8214,18266.0
2017-09-28 11:20:00,44.52,44.59,44.52,44.59,23948.0,38.8302,38.8912,38.8302,38.8912,23948.0
2017-09-28 11:25:00,44.59,44.59,44.55,44.56,17654.0,38.8912,38.8912,38.8563,38.8651,17654.0
2017-09-28 11:30:00,44.58,44.59,44.46,44.48,36566.0,38.8825,38.8912,38.7778,38.7953,36566.0
2017-09-28 11:35:00,44.48,44.55,44.47,44.49,27282.0,38.7953,38.8563,38.7866,38.804,27282.0
2017-09-28 11:40:00,44.51,44.52,44.45,44.45,9200.0,38.8214,38.8302,38.7691,38.7691,9200.0
2017-09-28 11:45:00,44.46,44.48,44.43,44.45,13598.0,38.7778,38.7953,38.7517,38.7691,13598.0
2017-09-28 11:50:00,44.47,44.49,44.42,44.48,117308.0,38.7866,38.804,38.743,38.7953,117308.0
2017-09-28 11:55:00,44.48,44.51,44.47,44.48,15342.0,38.7953,38.8214,38.7866,38.7953,15342.0
2017-09-28 12:00:00,44.48,44.51,44.46,44.51,11210.0,38.7953,38.8214,38.7778,38.8214,11210.0
2017-09-28 12:05:00,44.51,44.55,44.48,44.48,10226.0,38.8214,38.8563,38.7953,38.7953,10226.0
2017-09-28 12:10:00,44.48,44.52,44.48,44.49,13342.0,38.7953,38.8302,38.7953,38.804,13342.0
2017-09-28 12:15:00,44.49,44.55,44.48,44.51,12392.0,38.804,38.8563,38.7953,38.8214,12392.0
2017-09-28 12:20:00,44.52,44.55,44.49,44.51,14600.0,38.8302,38.8563,38.804,38.8214,14600.0
2017-09-28 12:25:00,44.52,44.52,44.47,44.52,14442.0,38.8302,38.8302,38.7866,38.8302,14442.0
2017-09-28 12:30:00,44.51,44.53,44.49,44.51,9934.0,38.8214,38.8389,38.804,38.8214,9934.0
2017-09-28 12:35:00,44.52,44.56,44.49,44.52,20400.0,38.8302,38.8651,38.804,38.8302,20400.0
2017-09-28 12:40:00,44.52,44.52,44.49,44.51,9400.0,38.8302,38.8302,38.804,38.8214,9400.0
2017-09-28 12:45:00,44.5,44.54,44.49,44.51,23792.0,38.8127,38.8476,38.804,38.8214,23792.0
2017-09-28 12:50:00,44.52,44.55,44.51,44.55,37420.0,38.8302,38.8563,38.8214,38.8563,37420.0
2017-09-28 12:55:00,44.53,44.6,44.53,44.6,18304.0,38.8389,38.8999,38.8389,38.8999,18304.0
2017-09-28 13:00:00,44.61,44.63,44.6,44.63,13592.0,38.9087,38.9261,38.8999,38.9261,13592.0
2017-09-28 13:05:00,44.63,44.64,44.6,44.64,16632.0,38.9261,38.9348,38.8999,38.9348,16632.0
2017-09-28 13:10:00,44.63,44.63,44.58,44.58,14092.0,38.9261,38.9261,38.8825,38.8825,14092.0
2017-09-28 13:15:00,44.59,44.59,44.56,44.57,5144.0,38.8912,38.8912,38.8651,38.8738,5144.0
2017-09-28 13:20:00,44.56,44.59,44.56,44.57,11494.0,38.8651,38.8912,38.8651,38.8738,11494.0
2017-09-28 13:25:00,44.58,44.59,44.48,44.49,20844.0,38.8825,38.8912,38.7953,38.804,20844.0
2017-09-28 13:30:00,44.49,44.51,44.48,44.49,21464.0,38.804,38.8214,38.7953,38.804,21464.0
2017-09-28 13:35:00,44.49,44.49,44.48,44.49,8000.0,38.804,38.804,38.7953,38.804,8000.0
2017-09-28 13:40:00,44.49,44.52,44.48,44.48,25386.0,38.804,38.8302,38.7953,38.7953,25386.0
2017-09-28 13:45:00,44.48,44.51,44.48,44.49,17062.0,38.7953,38.8214,38.7953,38.804,17062.0
2017-09-28 13:50:00,44.49,44.52,44.48,44.51,12396.0,38.804,38.8302,38.7953,38.8214,12396.0
2017-09-28 13:55:00,44.51,44.51,44.47,44.48,41110.0,38.8214,38.8214,38.7866,38.7953,41110.0
2017-09-28 14:00:00,44.48,44.54,44.48,44.52,43540.0,38.7953,38.8476,38.7953,38.8302,43540.0
2017-09-28 14:05:00,44.53,44.54,44.49,44.49,18176.0,38.8389,38.8476,38.804,38.804,18176.0
2017-09-28 14:10:00,44.49,44.54,44.49,44.49,47238.0,38.804,38.8476,38.804,38.804,47238.0
2017-09-28 14:15:00,44.49,44.54,44.49,44.52,28096.0,38.804,38.8476,38.804,38.8302,28096.0
2017-09-28 14:20:00,44.52,44.53,44.5,44.51,22806.0,38.8302,38.8389,38.8127,38.8214,22806.0
2017-09-28 14:25:00,44.51,44.55,44.51,44.54,16020.0,38.8214,38.8563,38.8214,38.8476,16020.0
2017-09-28 14:30:00,44.54,44.58,44.52,44.57,21918.0,38.8476,38.8825,38.8302,38.8738,21918.0
2017-09-28 14:35:00,44.57,44.57,44.49,44.51,34292.0,38.8738,38.8738,38.804,38.8214,34292.0
2017-09-28 14:40:00,44.52,44.55,44.51,44.55,25186.0,38.8302,38.8563,38.8214,38.8563,25186.0
2017-09-28 14:45:00,44.55,44.55,44.47,44.48,24610.0,38.8563,38.8563,38.7866,38.7953,24610.0
2017-09-28 14:50:00,44.49,44.5,44.45,44.46,109866.0,38.804,38.8127,38.7691,38.7778,109866.0
2017-09-28 14:55:00,44.46,44.49,44.43,44.44,51008.0,38.7778,38.804,38.7517,38.7604,51008.0
2017-09-28 15:00:00,44.43,44.51,44.43,44.45,120660.0,38.7517,38.8214,38.7517,38.7691,120660.0
2017-09-28 15:05:00,44.48,44.52,44.47,44.5,45608.0,38.7953,38.8302,38.7866,38.8127,45608.0
2017-09-28 15:10:00,44.48,44.51,44.48,44.48,41690.0,38.7953,38.8214,38.7953,38.7953,41690.0
2017-09-28 15:15:00,44.49,44.52,44.48,44.49,26800.0,38.804,38.8302,38.7953,38.804,26800.0
2017-09-28 15:20:00,44.49,44.5,44.48,44.48,21800.0,38.804,38.8127,38.7953,38.7953,21800.0
2017-09-28 15:25:00,44.48,44.49,44.45,44.48,92240.0,38.7953,38.804,38.7691,38.7953,92240.0
2017-09-28 15:30:00,44.48,44.5,44.45,44.5,59186.0,38.7953,38.8127,38.7691,38.8127,59186.0
2017-09-28 15:35:00,44.5,44.52,44.49,44.52,43078.0,38.8127,38.8302,38.804,38.8302,43078.0
2017-09-28 15:40:00,44.51,44.53,44.5,44.51,56832.0,38.8214,38.8389,38.8127,38.8214,56832.0
2017-09-28 15:45:00,44.51,44.51,44.48,44.48,83024.0,38.8214,38.8214,38.7953,38.7953,83024.0
2017-09-28 15:50:00,44.48,44.5,44.47,44.49,130264.0,38.7953,38.8127,38.7866,38.804,130264.0
2017-09-28 15:55:00,44.49,44.59,44.48,44.57,158432.0,38.804,38.8912,38.7953,38.8738,158432.0
2017-09-29 09:30:00,44.56,44.67,44.44,44.45,67086.0,38.8651,38.961,38.7604,38.7691,67086.0
2017-09-29 09:35:00,44.48,44.55,44.45,44.52,47000.0,38.7953,38.8563,38.7691,38.8302,47000.0
2017-09-29 09:40:00,44.51,44.56,44.49,44.56,63484.0,38.8214,38.8651,38.804,38.8651,63484.0
2017-09-29 09:45:00,44.52,44.57,44.5,44.55,61892.0,38.8302,38.8738,38.8127,38.8563,61892.0
2017-09-29 09:50:00,44.56,44.56,44.5,44.54,35214.0,38.8651,38.8651,38.8127,38.8476,35214.0
2017-09-29 09:55:00,44.54,44.65,44.52,44.6,21062.0,38.8476,38.9436,38.8302,38.8999,21062.0
2017-09-29 10:00:00,44.6,44.62,44.52,44.56,76936.0,38.8999,38.9174,38.8302,38.8651,76936.0
2017-09-29 10:05:00,44.57,44.6,44.54,44.56,72492.0,38.8738,38.8999,38.8476,38.8651,72492.0
2017-09-29 10:10:00,44.56,44.56,44.52,44.56,28406.0,38.8651,38.8651,38.8302,38.8651,28406.0
2017-09-29 10:15:00,44.55,44.63,44.55,44.59,100320.0,38.8563,38.9261,38.8563,38.8912,100320.0
2017-09-29 10:20:00,44.57,44.62,44.57,44.6,17718.0,38.8738,38.9174,38.8738,38.8999,17718.0
2017-09-29 10:25:00,44.59,44.59,44.54,44.57,40046.0,38.8912,38.8912,38.8476,38.8738,40046.0
2017-09-29 10:30:00,44.57,44.57,44.55,44.56,197752.0,38.8738,38.8738,38.8563,38.8651,197752.0
2017-09-29 10:35:00,44.55,44.76,44.55,44.68,183738.0,38.8563,39.0395,38.8563,38.9697,183738.0
2017-09-29 10:40:00,44.68,44.73,44.57,44.63,83926.0,38.9697,39.0133,38.8738,38.9261,83926.0
2017-09-29 10:45:00,44.63,44.66,44.63,44.63,69868.0,38.9261,38.9523,38.9261,38.9261,69868.0
2017-09-29 10:50:00,44.63,44.66,44.62,44.64,64288.0,38.9261,38.9523,38.9174,38.9348,64288.0
2017-09-29 10:55:00,44.63,44.66,44.62,44.63,72538.0,38.9261,38.9523,38.9174,38.9261,72538.0
2017-09-29 11:00:00,44.63,44.65,44.63,44.65,7606.0,38.9261,38.9436,38.9261,38.9436,7606.0
2017-09-29 11:05:00,44.65,44.69,44.63,44.69,173594.0,38.9436,38.9784,38.9261,38.9784,173594.0
2017-09-29 11:10:00,44.67,44.77,44.67,44.74,126788.0,38.961,39.0482,38.961,39.0221,126788.0
2017-09-29 11:15:00,44.74,44.92,44.74,44.91,17654.0,39.0221,39.179,39.0221,39.1703,17654.0
2017-09-29 11:20:00,44.92,44.99,44.92,44.96,17806.0,39.179,39.2401,39.179,39.2139,17806.0
2017-09-29 11:25:00,44.96,44.99,44.93,44.97,11600.0,39.2139,39.2401,39.1878,39.2227,11600.0
2017-09-29 11:30:00,44.97,44.99,44.95,44.97,12968.0,39.2227,39.2401,39.2052,39.2227,12968.0
2017-09-29 11:35:00,44.98,44.98,44.94,44.96,15678.0,39.2314,39.2314,39.1965,39.2139,15678.0
2017-09-29 11:40:00,44.96,44.99,44.95,44.95,73112.0,39.2139,39.2401,39.2052,39.2052,73112.0
2017-09-29 11:45:00,44.95,44.96,44.91,44.95,16226.0,39.2052,39.2139,39.1703,39.2052,16226.0
2017-09-29 11:50:00,44.95,44.98,44.95,44.97,10604.0,39.2052,39.2314,39.2052,39.2227,10604.0
2017-09-29 11:55:00,44.97,44.97,44.91,44.92,18008.0,39.2227,39.2227,39.1703,39.179,18008.0
2017-09-29 12:00:00,44.93,44.95,44.88,44.88,21602.0,39.1878,39.2052,39.1442,39.1442,21602.0
2017-09-29 12:05:00,44.87,44.88,44.83,44.86,19320.0,39.1354,39.1442,39.1006,39.1267,19320.0
2017-09-29 12:10:00,44.84,44.89,44.8,44.87,27934.0,39.1093,39.1529,39.0744,39.1354,27934.0
2017-09-29 12:15:00,44.85,44.87,44.83,44.83,21682.0,39.118,39.1354,39.1006,39.1006,21682.0
2017-09-29 12:20:00,44.84,44.84,44.8,44.81,12400.0,39.1093,39.1093,39.0744,39.0831,12400.0
2017-09-29 12:25:00,44.8,44.84,44.79,44.84,10284.0,39.0744,39.1093,39.0657,39.1093,10284.0
2017-09-29 12:30:00,44.84,44.85,44.83,44.85,13378.0,39.1093,39.118,39.1006,39.118,13378.0
2017-09-29 12:35:00,44.83,44.85,44.83,44.84,19900.0,39.1006,39.118,39.1006,39.1093,19900.0
2017-09-29 12:40:00,44.84,44.85,44.83,44.83,67056.0,39.1093,39.118,39.1006,39.1006,67056.0
2017-09-29 12:45:00,44.83,44.87,44.83,44.85,62800.0,39.1006,39.1354,39.1006,39.118,62800.0
2017-09-29 12:50:00,44.85,44.85,44.82,44.83,15600.0,39.118,39.118,39.0918,39.1006,15600.0
2017-09-29 12:55:00,44.84,44.85,44.81,44.85,36958.0,39.1093,39.118,39.0831,39.118,36958.0
2017-09-29 13:00:00,44.85,44.87,44.84,44.87,5600.0,39.118,39.1354,39.1093,39.1354,5600.0
2017-09-29 13:05:00,44.87,44.91,44.87,44.89,9336.0,39.1354,39.1703,39.1354,39.1529,9336.0
2017-09-29 13:10:00,44.88,44.88,44.84,44.84,14266.0,39.1442,39.1442,39.1093,39.1093,14266.0
2017-09-29 13:15:00,44.85,44.85,44.84,44.84,6664.0,39.118,39.118,39.1093,39.1093,6664.0
2017-09-29 13:20:00,44.84,44.87,44.84,44.85,7372.0,39.1093,39.1354,39.1093,39.118,7372.0
2017-09-29 13:25:00,44.85,44.87,44.84,44.85,10732.0,39.118,39.1354,39.1093,39.118,10732.0
2017-09-29 13:30:00,44.85,44.86,44.83,44.84,11950.0,39.118,39.1267,39.1006,39.1093,11950.0
2017-09-29 13:35:00,44.83,44.86,44.82,44.83,12796.0,39.1006,39.1267,39.0918,39.1006,12796.0
2017-09-29 13:40:00,44.85,44.85,44.82,44.82,29304.0,39.118,39.118,39.0918,39.0918,29304.0
2017-09-29 13:45:00,44.82,44.83,44.79,44.79,40964.0,39.0918,39.1006,39.0657,39.0657,40964.0
2017-09-29 13:50:00,44.79,44.82,44.79,44.81,17130.0,39.0657,39.0918,39.0657,39.0831,17130.0
2017-09-29 13:55:00,44.81,44.82,44.78,44.81,18650.0,39.0831,39.0918,39.0569,39.0831,18650.0
2017-09-29 14:00:00,44.81,44.82,44.79,44.79,22440.0,39.0831,39.0918,39.0657,39.0657,22440.0
2017-09-29 14:05:00,44.8,44.8,44.74,44.76,34588.0,39.0744,39.0744,39.0221,39.0395,34588.0
2017-09-29 14:10:00,44.76,44.77,44.74,44.75,28600.0,39.0395,39.0482,39.0221,39.0308,28600.0
2017-09-29 14:15:00,44.75,44.77,44.75,44.76,17082.0,39.0308,39.0482,39.0308,39.0395,17082.0
2017-09-29 14:20:00,44.76,44.81,44.74,44.81,23960.0,39.0395,39.0831,39.0221,39.0831,23960.0
2017-09-29 14:25:00,44.8,44.81,44.79,44.8,13746.0,39.0744,39.0831,39.0657,39.0744,13746.0
2017-09-29 14:30:00,44.8,44.81,44.78,44.8,22004.0,39.0744,39.0831,39.0569,39.0744,22004.0
2017-09-29 14:35:00,44.8,44.85,44.79,44.85,23540.0,39.0744,39.118,39.0657,39.118,23540.0
2017-09-29 14:40:00,44.85,44.88,44.81,44.83,32180.0,39.118,39.1442,39.0831,39.1006,32180.0
2017-09-29 14:45:00,44.82,44.85,44.82,44.85,16444.0,39.0918,39.118,39.0918,39.118,16444.0
2017-09-29 14:50:00,44.85,44.87,44.85,44.85,15642.0,39.118,39.1354,39.118,39.118,15642.0
2017-09-29 14:55:00,44.85,44.86,44.84,44.84,25350.0,39.118,39.1267,39.1093,39.1093,25350.0
2017-09-29 15:00:00,44.84,44.85,44.81,44.84,29748.0,39.1093,39.118,39.0831,39.1093,29748.0
2017-09-29 15:05:00,44.84,44.86,44.83,44.83,22080.0,39.1093,39.1267,39.1006,39.1006,22080.0
2017-09-29 15:10:00,44.83,44.84,44.81,44.83,22382.0,39.1006,39.1093,39.0831,39.1006,22382.0
2017-09-29 15:15:00,44.83,44.84,44.8,44.83,26646.0,39.1006,39.1093,39.0744,39.1006,26646.0
2017-09-29 15:20:00,44.83,44.83,44.81,44.82,25944.0,39.1006,39.1006,39.0831,39.0918,25944.0
2017-09-29 15:25:00,44.82,44.84,44.8,44.8,22456.0,39.0918,39.1093,39.0744,39.0744,22456.0
2017-09-29 15:30:00,44.8,44.82,44.78,44.82,27140.0,39.0744,39.0918,39.0569,39.0918,27140.0
2017-09-29 15:35:00,44.82,44.84,44.8,44.83,49618.0,39.0918,39.1093,39.0744,39.1006,49618.0
2017-09-29 15:40:00,44.83,44.85,44.82,44.82,58184.0,39.1006,39.118,39.0918,39.0918,58184.0
2017-09-29 15:45:00,44.82,44.86,44.81,44.85,56006.0,39.0918,39.1267,39.0831,39.118,56006.0
2017-09-29 15:50:00,44.85,44.95,44.85,44.94,127178.0,39.118,39.2052,39.118,39.1965,127178.0
2017-09-29 15:55:00,44.93,44.95,44.86,44.87,247368.0,39.1878,39.2052,39.1267,39.1354,247368.0
2017-10-02 09:30:00,45.19,45.24,45.08,45.21,144554.0,39.4145,39.4582,39.3186,39.432,144554.0
2017-10-02 09:35:00,45.24,45.36,45.22,45.32,33456.0,39.4582,39.5628,39.4407,39.5279,33456.0
2017-10-02 09:40:00,45.3,45.46,45.26,45.46,191040.0,39.5105,39.65,39.4756,39.65,191040.0
2017-10-02 09:45:00,45.48,45.51,45.44,45.5,42932.0,39.6675,39.6936,39.6326,39.6849,42932.0
2017-10-02 09:50:00,45.51,45.51,45.38,45.4,34738.0,39.6936,39.6936,39.5803,39.5977,34738.0
2017-10-02 09:55:00,45.4,45.54,45.4,45.54,23256.0,39.5977,39.7198,39.5977,39.7198,23256.0
2017-10-02 10:00:00,45.52,45.53,45.41,45.47,78190.0,39.7024,39.7111,39.6064,39.6588,78190.0
2017-10-02 10:05:00,45.48,45.56,45.48,45.52,41502.0,39.6675,39.7373,39.6675,39.7024,41502.0
2017-10-02 10:10:00,45.51,45.57,45.44,45.56,40348.0,39.6936,39.746,39.6326,39.7373,40348.0
2017-10-02 10:15:00,45.56,45.62,45.44,45.44,52796.0,39.7373,39.7896,39.6326,39.6326,52796.0
2017-10-02 10:20:00,45.45,45.46,45.39,45.45,29186.0,39.6413,39.65,39.589,39.6413,29186.0
2017-10-02 10:25:00,45.42,45.42,45.31,45.35,23500.0,39.6151,39.6151,39.5192,39.5541,23500.0
2017-10-02 10:30:00,45.33,45.41,45.32,45.41,125080.0,39.5367,39.6064,39.5279,39.6064,125080.0
2017-10-02 10:35:00,45.41,45.42,45.35,45.39,24400.0,39.6064,39.6151,39.5541,39.589,24400.0
2017-10-02 10:40:00,45.38,45.42,45.35,45.39,23720.0,39.5803,39.6151,39.5541,39.589,23720.0
2017-10-02 10:45:00,45.4,45.52,45.35,45.43,91080.0,39.5977,39.7024,39.5541,39.6239,91080.0
2017-10-02 10:50:00,45.42,45.44,45.38,45.43,24944.0,39.6151,39.6326,39.5803,39.6239,24944.0
2017-10-02 10:55:00,45.42,45.49,45.38,45.39,27612.0,39.6151,39.6762,39.5803,39.589,27612.0
2017-10-02 11:00:00,45.38,45.4,45.37,45.38,7176.0,39.5803,39.5977,39.5715,39.5803,7176.0
2017-10-02 11:05:00,45.38,45.4,45.31,45.31,10150.0,39.5803,39.5977,39.5192,39.5192,10150.0
2017-10-02 11:10:00,45.32,45.32,45.25,45.27,22044.0,39.5279,39.5279,39.4669,39.4843,22044.0
2017-10-02 11:15:00,45.27,45.3,45.26,45.26,9984.0,39.4843,39.5105,39.4756,39.4756,9984.0
2017-10-02 11:20:00,45.25,45.3,45.24,45.27,25550.0,39.4669,39.5105,39.4582,39.4843,25550.0
2017-10-02 11:25:00,45.27,45.34,45.24,45.34,15500.0,39.4843,39.5454,39.4582,39.5454,15500.0
2017-10-02 11:30:00,45.32,45.32,45.27,45.28,12002.0,39.5279,39.5279,39.4843,39.493,12002.0
2017-10-02 11:35:00,45.27,45.33,45.26,45.32,10122.0,39.4843,39.5367,39.4756,39.5279,10122.0
2017-10-02 11:40:00,45.31,45.31,45.2,45.22,28444.0,39.5192,39.5192,39.4233,39.4407,28444.0
2017-10-02 11:45:00,45.22,45.27,45.22,45.25,46194.0,39.4407,39.4843,39.4407,39.4669,46194.0
2017-10-02 11:50:00,45.24,45.27,45.23,45.27,31900.0,39.4582,39.4843,39.4494,39.4843,31900.0
2017-10-02 11:55:00,45.27,45.27,45.2,45.23,71166.0,39.4843,39.4843,39.4233,39.4494,71166.0
2017-10-02 12:00:00,45.23,45.24,45.16,45.16,79772.0,39.4494,39.4582,39.3884,39.3884,79772.0
2017-10-02 12:05:00,45.17,45.26,45.17,45.26,11668.0,39.3971,39.4756,39.3971,39.4756,11668.0
2017-10-02 12:10:00,45.27,45.27,45.21,45.22,17984.0,39.4843,39.4843,39.432,39.4407,17984.0
2017-10-02 12:15:00,45.22,45.25,45.2,45.25,7800.0,39.4407,39.4669,39.4233,39.4669,7800.0
2017-10-02 12:20:00,45.26,45.33,45.26,45.3,12000.0,39.4756,39.5367,39.4756,39.5105,12000.0
2017-10-02 12:25:00,45.3,45.3,45.24,45.26,10312.0,39.5105,39.5105,39.4582,39.4756,10312.0
2017-10-02 12:30:00,45.24,45.28,45.24,45.26,7182.0,39.4582,39.493,39.4582,39.4756,7182.0
2017-10-02 12:35:00,45.27,45.35,45.27,45.3,10484.0,39.4843,39.5541,39.4843,39.5105,10484.0
2017-10-02 12:40:00,45.32,45.33,45.29,45.32,15388.0,39.5279,39.5367,39.5018,39.5279,15388.0
2017-10-02 12:45:00,45.31,45.32,45.28,45.28,12258.0,39.5192,39.5279,39.493,39.493,12258.0
2017-10-02 12:50:00,45.29,45.33,45.29,45.32,14146.0,39.5018,39.5367,39.5018,39.5279,14146.0
2017-10-02 12:55:00,45.33,45.34,45.31,45.34,12030.0,39.5367,39.5454,39.5192,39.5454,12030.0
2017-10-02 13:00:00,45.34,45.38,45.32,45.37,16550.0,39.5454,39.5803,39.5279,39.5715,16550.0
2017-10-02 13:05:00,45.37,45.4,45.37,45.38,16800.0,39.5715,39.5977,39.5715,39.5803,16800.0
2017-10-02 13:10:00,45.37,45.38,45.34,45.35,12726.0,39.5715,39.5803,39.5454,39.5541,12726.0
2017-10-02 13:15:00,45.32,45.34,45.3,45.34,10066.0,39.5279,39.5454,39.5105,39.5454,10066.0
2017-10-02 13:20:00,45.33,45.33,45.28,45.3,6250.0,39.5367,39.5367,39.493,39.5105,6250.0
2017-10-02 13:25:00,45.3,45.31,45.28,45.31,14902.0,39.5105,39.5192,39.493,39.5192,14902.0
2017-10-02 13:30:00,45.31,45.32,45.28,45.31,11268.0,39.5192,39.5279,39.493,39.5192,11268.0
2017-10-02 13:35:00,45.32,45.34,45.31,45.32,9096.0,39.5279,39.5454,39.5192,39.5279,9096.0
2017-10-02 13:40:00,45.33,45.33,45.29,45.3,29214.0,39.5367,39.5367,39.5018,39.5105,29214.0
2017-10-02 13:45:00,45.31,45.35,45.3,45.33,13276.0,39.5192,39.5541,39.5105,39.5367,13276.0
2017-10-02 13:50:00,45.34,45.35,45.33,45.34,12020.0,39.5454,39.5541,39.5367,39.5454,12020.0
2017-10-02 13:55:00,45.35,45.38,45.33,45.35,23846.0,39.5541,39.5803,39.5367,39.5541,23846.0
2017-10-02 14:00:00,45.35,45.37,45.33,45.35,13680.0,39.5541,39.5715,39.5367,39.5541,13680.0
2017-10-02 14:05:00,45.35,45.37,45.34,45.34,15538.0,39.5541,39.5715,39.5454,39.5454,15538.0
2017-10-02 14:10:00,45.35,45.37,45.32,45.32,19130.0,39.5541,39.5715,39.5279,39.5279,19130.0
2017-10-02 14:15:00,45.33,45.33,45.31,45.31,9144.0,39.5367,39.5367,39.5192,39.5192,9144.0
2017-10-02 14:20:00,45.31,45.35,45.31,45.35,20478.0,39.5192,39.5541,39.5192,39.5541,20478.0
2017-10-02 14:25:00,45.35,45.38,45.34,45.38,26470.0,39.5541,39.5803,39.5454,39.5803,26470.0
2017-10-02 14:30:00,45.38,45.4,45.34,45.35,26422.0,39.5803,39.5977,39.5454,39.5541,26422.0
2017-10-02 14:35:00,45.35,45.36,45.32,45.34,30656.0,39.5541,39.5628,39.5279,39.5454,30656.0
2017-10-02 14:40:00,45.34,45.34,45.31,45.31,12806.0,39.5454,39.5454,39.5192,39.5192,12806.0
2017-10-02 14:45:00,45.31,45.33,45.29,45.33,20432.0,39.5192,39.5367,39.5018,39.5367,20432.0
2017-10-02 14:50:00,45.33,45.34,45.32,45.32,28710.0,39.5367,39.5454,39.5279,39.5279,28710.0
2017-10-02 14:55:00,45.33,45.35,45.33,45.33,16922.0,39.5367,39.5541,39.5367,39.5367,16922.0
2017-10-02 15:00:00,45.34,45.35,45.29,45.3,37078.0,39.5454,39.5541,39.5018,39.5105,37078.0
2017-10-02 15:05:00,45.31,45.34,45.3,45.33,27400.0,39.5192,39.5454,39.5105,39.5367,27400.0
2017-10-02 15:10:00,45.33,45.34,45.3,45.3,20334.0,39.5367,39.5454,39.5105,39.5105,20334.0
2017-10-02 15:15:00,45.3,45.31,45.28,45.3,46152.0,39.5105,39.5192,39.493,39.5105,46152.0
2017-10-02 15:20:00,45.3,45.34,45.3,45.32,44998.0,39.5105,39.5454,39.5105,39.5279,44998.0
2017-10-02 15:25:00,45.32,45.34,45.32,45.33,28722.0,39.5279,39.5454,39.5279,39.5367,28722.0
2017-10-02 15:30:00,45.31,45.32,45.29,45.29,140992.0,39.5192,39.5279,39.5018,39.5018,140992.0
2017-10-02 15:35:00,45.3,45.31,45.29,45.3,42592.0,39.5105,39.5192,39.5018,39.5105,42592.0
2017-10-02 15:40:00,45.3,45.31,45.26,45.27,70572.0,39.5105,39.5192,39.4756,39.4843,70572.0
2017-10-02 15:45:00,45.27,45.27,45.26,45.27,58580.0,39.4843,39.4843,39.4756,39.4843,58580.0
2017-10-02 15:50:00,45.27,45.34,45.26,45.26,139546.0,39.4843,39.5454,39.4756,39.4756,139546.0
2017-10-02 15:55:00,45.26,45.27,45.21,45.27,265054.0,39.4756,39.4843,39.432,39.4843,265054.0
2017-10-03 09:30:00,45.27,45.41,45.24,45.26,46796.0,39.4843,39.6064,39.4582,39.4756,46796.0
2017-10-03 09:35:00,45.28,45.29,45.18,45.18,34500.0,39.493,39.5018,39.4058,39.4058,34500.0
2017-10-03 09:40:00,45.19,45.23,45.13,45.19,33738.0,39.4145,39.4494,39.3622,39.4145,33738.0
2017-10-03 09:45:00,45.2,45.33,45.19,45.32,75108.0,39.4233,39.5367,39.4145,39.5279,75108.0
2017-10-03 09:50:00,45.32,45.32,45.21,45.23,23932.0,39.5279,39.5279,39.432,39.4494,23932.0
2017-10-03 09:55:00,45.21,45.32,45.2,45.29,19042.0,39.432,39.5279,39.4233,39.5018,19042.0
2017-10-03 10:00:00,45.29,45.34,45.27,45.33,23502.0,39.5018,39.5454,39.4843,39.5367,23502.0
2017-10-03 10:05:00,45.34,45.36,45.3,45.3,27722.0,39.5454,39.5628,39.5105,39.5105,27722.0
2017-10-03 10:10:00,45.31,45.34,45.27,45.27,42292.0,39.5192,39.5454,39.4843,39.4843,42292.0
2017-10-03 10:15:00,45.27,45.37,45.27,45.32,38956.0,39.4843,39.5715,39.4843,39.5279,38956.0
2017-10-03 10:20:00,45.32,45.35,45.27,45.3,34008.0,39.5279,39.5541,39.4843,39.5105,34008.0
2017-10-03 10:25:00,45.3,45.3,45.21,45.26,32000.0,39.5105,39.5105,39.432,39.4756,32000.0
2017-10-03 10:30:00,45.26,45.38,45.24,45.38,26370.0,39.4756,39.5803,39.4582,39.5803,26370.0
2017-10-03 10:35:00,45.38,45.43,45.38,45.43,25972.0,39.5803,39.6239,39.5803,39.6239,25972.0
2017-10-03 10:40:00,45.43,45.43,45.34,45.35,19736.0,39.6239,39.6239,39.5454,39.5541,19736.0
2017-10-03 10:45:00,45.35,45.42,45.35,45.4,16106.0,39.5541,39.6151,39.5541,39.5977,16106.0
2017-10-03 10:50:00,45.4,45.4,45.38,45.38,13722.0,39.5977,39.5977,39.5803,39.5803,13722.0
2017-10-03 10:55:00,45.38,45.43,45.38,45.38,21514.0,39.5803,39.6239,39.5803,39.5803,21514.0
2017-10-03 11:00:00,45.37,45.4,45.37,45.39,31946.0,39.5715,39.5977,39.5715,39.589,31946.0
2017-10-03 11:05:00,45.4,45.41,45.35,45.35,21900.0,39.5977,39.6064,39.5541,39.5541,21900.0
2017-10-03 11:10:00,45.35,45.37,45.34,45.35,27800.0,39.5541,39.5715,39.5454,39.5541,27800.0
2017-10-03 11:15:00,45.34,45.4,45.33,45.4,18832.0,39.5454,39.5977,39.5367,39.5977,18832.0
2017-10-03 11:20:00,45.41,45.45,45.4,45.45,21866.0,39.6064,39.6413,39.5977,39.6413,21866.0
2017-10-03 11:25:00,45.46,45.46,45.43,45.46,11802.0,39.65,39.65,39.6239,39.65,11802.0
2017-10-03 11:30:00,45.47,45.47,45.44,45.45,8008.0,39.6588,39.6588,39.6326,39.6413,8008.0
2017-10-03 11:35:00,45.44,45.44,45.34,45.34,35832.0,39.6326,39.6326,39.5454,39.5454,35832.0
2017-10-03 11:40:00,45.34,45.34,45.29,45.29,32442.0,39.5454,39.5454,39.5018,39.5018,32442.0
2017-10-03 11:45:00,45.27,45.32,45.26,45.3,16648.0,39.4843,39.5279,39.4756,39.5105,16648.0
2017-10-03 11:50:00,45.3,45.3,45.24,45.27,12090.0,39.5105,39.5105,39.4582,39.4843,12090.0
2017-10-03 11:55:00,45.27,45.33,45.26,45.32,9020.0,39.4843,39.5367,39.4756,39.5279,9020.0
2017-10-03 12:00:00,45.33,45.36,45.32,45.35,91960.0,39.5367,39.5628,39.5279,39.5541,91960.0
2017-10-03 12:05:00,45.35,45.38,45.34,45.37,20332.0,39.5541,39.5803,39.5454,39.5715,20332.0
2017-10-03 12:10:00,45.37,45.38,45.34,45.35,32300.0,39.5715,39.5803,39.5454,39.5541,32300.0
2017-10-03 12:15:00,45.35,45.35,45.29,45.3,61224.0,39.5541,39.5541,39.5018,39.5105,61224.0
2017-10-03 12:20:00,45.3,45.31,45.29,45.31,16190.0,39.5105,39.5192,39.5018,39.5192,16190.0
2017-10-03 12:25:00,45.31,45.31,45.25,45.27,25242.0,39.5192,39.5192,39.4669,39.4843,25242.0
2017-10-03 12:30:00,45.27,45.31,45.27,45.29,13194.0,39.4843,39.5192,39.4843,39.5018,13194.0
2017-10-03 12:35:00,45.28,45.31,45.27,45.28,15058.0,39.493,39.5192,39.4843,39.493,15058.0
2017-10-03 12:40:00,45.28,45.3,45.27,45.29,12786.0,39.493,39.5105,39.4843,39.5018,12786.0
2017-10-03 12:45:00,45.29,45.29,45.26,45.26,22658.0,39.5018,39.5018,39.4756,39.4756,22658.0
2017-10-03 12:50:00,45.26,45.3,45.26,45.29,16768.0,39.4756,39.5105,39.4756,39.5018,16768.0
2017-10-03 12:55:00,45.29,45.31,45.29,45.31,16896.0,39.5018,39.5192,39.5018,39.5192,16896.0
2017-10-03 13:00:00,45.3,45.31,45.27,45.27,62888.0,39.5105,39.5192,39.4843,39.4843,62888.0
2017-10-03 13:05:00,45.28,45.29,45.24,45.25,22392.0,39.493,39.5018,39.4582,39.4669,22392.0
2017-10-03 13:10:00,45.26,45.27,45.24,45.26,9600.0,39.4756,39.4843,39.4582,39.4756,9600.0
2017-10-03 13:15:00,45.24,45.27,45.24,45.25,7800.0,39.4582,39.4843,39.4582,39.4669,7800.0
2017-10-03 13:20:00,45.26,45.27,45.25,45.25,4800.0,39.4756,39.4843,39.4669,39.4669,4800.0
2017-10-03 13:25:00,45.25,45.29,45.24,45.27,7872.0,39.4669,39.5018,39.4582,39.4843,7872.0
2017-10-03 13:30:00,45.29,45.3,45.26,45.28,9640.0,39.5018,39.5105,39.4756,39.493,9640.0
2017-10-03 13:35:00,45.27,45.31,45.27,45.3,79640.0,39.4843,39.5192,39.4843,39.5105,79640.0
2017-10-03 13:40:00,45.31,45.31,45.29,45.31,30978.0,39.5192,39.5192,39.5018,39.5192,30978.0
2017-10-03 13:45:00,45.31,45.31,45.28,45.3,63132.0,39.5192,39.5192,39.493,39.5105,63132.0
2017-10-03 13:50:00,45.3,45.31,45.28,45.3,20194.0,39.5105,39.5192,39.493,39.5105,20194.0
2017-10-03 13:55:00,45.3,45.3,45.27,45.28,9158.0,39.5105,39.5105,39.4843,39.493,9158.0
2017-10-03 14:00:00,45.27,45.29,45.26,45.27,13332.0,39.4843,39.5018,39.4756,39.4843,13332.0
2017-10-03 14:05:00,45.27,45.29,45.27,45.28,15384.0,39.4843,39.5018,39.4843,39.493,15384.0
2017-10-03 14:10:00,45.28,45.29,45.27,45.27,15358.0,39.493,39.5018,39.4843,39.4843,15358.0
2017-10-03 14:15:00,45.27,45.3,45.27,45.29,20822.0,39.4843,39.5105,39.4843,39.5018,20822.0
2017-10-03 14:20:00,45.29,45.3,45.28,45.29,10800.0,39.5018,39.5105,39.493,39.5018,10800.0
2017-10-03 14:25:00,45.3,45.3,45.27,45.3,24058.0,39.5105,39.5105,39.4843,39.5105,24058.0
2017-10-03 14:30:00,45.3,45.3,45.27,45.28,16800.0,39.5105,39.5105,39.4843,39.493,16800.0
2017-10-03 14:35:00,45.27,45.3,45.27,45.28,9460.0,39.4843,39.5105,39.4843,39.493,9460.0
2017-10-03 14:40:00,45.29,45.31,45.27,45.3,21144.0,39.5018,39.5192,39.4843,39.5105,21144.0
2017-10-03 14:45:00,45.31,45.35,45.31,45.33,20538.0,39.5192,39.5541,39.5192,39.5367,20538.0
2017-10-03 14:50:00,45.33,45.37,45.33,45.35,17636.0,39.5367,39.5715,39.5367,39.5541,17636.0
2017-10-03 14:55:00,45.35,45.37,45.33,45.34,19580.0,39.5541,39.5715,39.5367,39.5454,19580.0
2017-10-03 15:00:00,45.34,45.37,45.33,45.36,35504.0,39.5454,39.5715,39.5367,39.5628,35504.0
2017-10-03 15:05:00,45.36,45.37,45.35,45.35,50074.0,39.5628,39.5715,39.5541,39.5541,50074.0
2017-10-03 15:10:00,45.35,45.35,45.33,45.34,39268.0,39.5541,39.5541,39.5367,39.5454,39268.0
2017-10-03 15:15:00,45.34,45.34,45.29,45.3,41988.0,39.5454,39.5454,39.5018,39.5105,41988.0
2017-10-03 15:20:00,45.3,45.33,45.29,45.31,48096.0,39.5105,39.5367,39.5018,39.5192,48096.0
2017-10-03 15:25:00,45.31,45.34,45.31,45.33,32650.0,39.5192,39.5454,39.5192,39.5367,32650.0
2017-10-03 15:30:00,45.33,45.35,45.32,45.34,39920.0,39.5367,39.5541,39.5279,39.5454,39920.0
2017-10-03 15:35:00,45.34,45.48,45.34,45.47,62848.0,39.5454,39.6675,39.5454,39.6588,62848.0
2017-10-03 15:40:00,45.47,45.47,45.43,45.46,77600.0,39.6588,39.6588,39.6239,39.65,77600.0
2017-10-03 15:45:00,45.45,45.45,45.4,45.4,67178.0,39.6413,39.6413,39.5977,39.5977,67178.0
2017-10-03 15:50:00,45.38,45.4,45.36,45.38,71208.0,39.5803,39.5977,39.5628,39.5803,71208.0
2017-10-03 15:55:00,45.38,45.38,45.34,45.36,211144.0,39.5803,39.5803,39.5454,39.5628,211144.0
2017-10-04 09:30:00,45.34,45.34,45.12,45.16,37892.0,39.5454,39.5454,39.3535,39.3884,37892.0
2017-10-04 09:35:00,45.17,45.29,45.14,45.19,16872.0,39.3971,39.5018,39.3709,39.4145,16872.0
2017-10-04 09:40:00,45.16,45.24,45.08,45.16,15716.0,39.3884,39.4582,39.3186,39.3884,15716.0
2017-10-04 09:45:00,45.05,45.13,45.01,45.12,17420.0,39.2924,39.3622,39.2575,39.3535,17420.0
2017-10-04 09:50:00,45.13,45.19,45.11,45.12,17918.0,39.3622,39.4145,39.3448,39.3535,17918.0
2017-10-04 09:55:00,45.1,45.23,45.1,45.23,44678.0,39.336,39.4494,39.336,39.4494,44678.0
2017-10-04 10:00:00,45.26,45.3,45.17,45.29,17350.0,39.4756,39.5105,39.3971,39.5018,17350.0
2017-10-04 10:05:00,45.26,45.33,45.26,45.32,8400.0,39.4756,39.5367,39.4756,39.5279,8400.0
2017-10-04 10:10:00,45.32,45.34,45.19,45.21,13890.0,39.5279,39.5454,39.4145,39.432,13890.0
2017-10-04 10:15:00,45.22,45.24,45.18,45.21,20756.0,39.4407,39.4582,39.4058,39.432,20756.0
2017-10-04 10:20:00,45.21,45.23,45.19,45.19,23492.0,39.432,39.4494,39.4145,39.4145,23492.0
2017-10-04 10:25:00,45.2,45.24,45.18,45.23,13140.0,39.4233,39.4582,39.4058,39.4494,13140.0
2017-10-04 10:30:00,45.21,45.27,45.16,45.19,21338.0,39.432,39.4843,39.3884,39.4145,21338.0
2017-10-04 10:35:00,45.2,45.21,45.13,45.13,20352.0,39.4233,39.432,39.3622,39.3622,20352.0
2017-10-04 10:40:00,45.16,45.21,45.15,45.16,10040.0,39.3884,39.432,39.3797,39.3884,10040.0
2017-10-04 10:45:00,45.19,45.23,45.17,45.18,7832.0,39.4145,39.4494,39.3971,39.4058,7832.0
2017-10-04 10:50:00,45.17,45.22,45.17,45.21,6560.0,39.3971,39.4407,39.3971,39.432,6560.0
2017-10-04 10:55:00,45.2,45.24,45.19,45.22,9164.0,39.4233,39.4582,39.4145,39.4407,9164.0
2017-10-04 11:00:00,45.22,45.3,45.21,45.29,10892.0,39.4407,39.5105,39.432,39.5018,10892.0
2017-10-04 11:05:00,45.27,45.34,45.27,45.34,6744.0,39.4843,39.5454,39.4843,39.5454,6744.0
2017-10-04 11:10:00,45.34,45.35,45.26,45.26,20296.0,39.5454,39.5541,39.4756,39.4756,20296.0
2017-10-04 11:15:00,45.27,45.31,45.22,45.22,9804.0,39.4843,39.5192,39.4407,39.4407,9804.0
2017-10-04 11:20:00,45.23,45.26,45.21,45.26,11240.0,39.4494,39.4756,39.432,39.4756,11240.0
2017-10-04 11:25:00,45.27,45.34,45.27,45.34,14966.0,39.4843,39.5454,39.4843,39.5454,14966.0
2017-10-04 11:30:00,45.34,45.35,45.29,45.3,11208.0,39.5454,39.5541,39.5018,39.5105,11208.0
2017-10-04 11:35:00,45.31,45.33,45.31,45.31,8340.0,39.5192,39.5367,39.5192,39.5192,8340.0
2017-10-04 11:40:00,45.31,45.32,45.3,45.31,6100.0,39.5192,39.5279,39.5105,39.5192,6100.0
2017-10-04 11:45:00,45.32,45.32,45.27,45.27,15392.0,39.5279,39.5279,39.4843,39.4843,15392.0
2017-10-04 11:50:00,45.27,45.33,45.26,45.33,5726.0,39.4843,39.5367,39.4756,39.5367,5726.0
2017-10-04 11:55:00,45.32,45.33,45.3,45.31,12334.0,39.5279,39.5367,39.5105,39.5192,12334.0
2017-10-04 12:00:00,45.33,45.37,45.33,45.35,48340.0,39.5367,39.5715,39.5367,39.5541,48340.0
2017-10-04 12:05:00,45.35,45.35,45.34,45.34,17000.0,39.5541,39.5541,39.5454,39.5454,17000.0
2017-10-04 12:10:00,45.33,45.35,45.33,45.35,10680.0,39.5367,39.5541,39.5367,39.5541,10680.0
2017-10-04 12:15:00,45.35,45.44,45.35,45.38,18930.0,39.5541,39.6326,39.5541,39.5803,18930.0
2017-10-04 12:20:00,45.39,45.4,45.37,45.38,10400.0,39.589,39.5977,39.5715,39.5803,10400.0
2017-10-04 12:25:00,45.38,45.39,45.37,45.37,9450.0,39.5803,39.589,39.5715,39.5715,9450.0
2017-10-04 12:30:00,45.37,45.37,45.33,45.35,8286.0,39.5715,39.5715,39.5367,39.5541,8286.0
2017-10-04 12:35:00,45.35,45.37,45.34,45.34,5526.0,39.5541,39.5715,39.5454,39.5454,5526.0
2017-10-04 12:40:00,45.35,45.35,45.34,45.35,12000.0,39.5541,39.5541,39.5454,39.5541,12000.0
2017-10-04 12:45:00,45.34,45.35,45.29,45.33,16856.0,39.5454,39.5541,39.5018,39.5367,16856.0
2017-10-04 12:50:00,45.32,45.35,45.32,45.35,9274.0,39.5279,39.5541,39.5279,39.5541,9274.0
2017-10-04 12:55:00,45.36,45.36,45.33,45.34,6654.0,39.5628,39.5628,39.5367,39.5454,6654.0
2017-10-04 13:00:00,45.35,45.45,45.34,45.42,18192.0,39.5541,39.6413,39.5454,39.6151,18192.0
2017-10-04 13:05:00,45.44,45.47,45.41,45.46,6800.0,39.6326,39.6588,39.6064,39.65,6800.0
2017-10-04 13:10:00,45.45,45.49,45.44,45.44,13852.0,39.6413,39.6762,39.6326,39.6326,13852.0
2017-10-04 13:15:00,45.44,45.44,45.34,45.35,10470.0,39.6326,39.6326,39.5454,39.5541,10470.0
2017-10-04 13:20:00,45.35,45.38,45.34,45.36,12528.0,39.5541,39.5803,39.5454,39.5628,12528.0
2017-10-04 13:25:00,45.36,45.38,45.33,45.34,18976.0,39.5628,39.5803,39.5367,39.5454,18976.0
2017-10-04 13:30:00,45.34,45.34,45.3,45.3,9800.0,39.5454,39.5454,39.5105,39.5105,9800.0
2017-10-04 13:35:00,45.3,45.3,45.2,45.23,12650.0,39.5105,39.5105,39.4233,39.4494,12650.0
2017-10-04 13:40:00,45.22,45.24,45.2,45.22,18152.0,39.4407,39.4582,39.4233,39.4407,18152.0
2017-10-04 13:45:00,45.23,45.23,45.2,45.21,12260.0,39.4494,39.4494,39.4233,39.432,12260.0
2017-10-04 13:50:00,45.21,45.28,45.21,45.28,10720.0,39.432,39.493,39.432,39.493,10720.0
2017-10-04 13:55:00,45.29,45.31,45.27,45.27,13476.0,39.5018,39.5192,39.4843,39.4843,13476.0
2017-10-04 14:00:00,45.28,45.34,45.28,45.29,17970.0,39.493,39.5454,39.493,39.5018,17970.0
2017-10-04 14:05:00,45.29,45.33,45.28,45.3,13344.0,39.5018,39.5367,39.493,39.5105,13344.0
2017-10-04 14:10:00,45.32,45.32,45.24,45.24,10024.0,39.5279,39.5279,39.4582,39.4582,10024.0
2017-10-04 14:15:00,45.24,45.3,45.24,45.3,14236.0,39.4582,39.5105,39.4582,39.5105,14236.0
2017-10-04 14:20:00,45.29,45.3,45.27,45.29,14008.0,39.5018,39.5105,39.4843,39.5018,14008.0
2017-10-04 14:25:00,45.27,45.29,45.27,45.29,4620.0,39.4843,39.5018,39.4843,39.5018,4620.0
2017-10-04 14:30:00,45.29,45.31,45.28,45.31,9996.0,39.5018,39.5192,39.493,39.5192,9996.0
2017-10-04 14:35:00,45.32,45.35,45.31,45.35,15740.0,39.5279,39.5541,39.5192,39.5541,15740.0
2017-10-04 14:40:00,45.35,45.37,45.34,45.35,14000.0,39.5541,39.5715,39.5454,39.5541,14000.0
2017-10-04 14:45:00,45.36,45.37,45.35,45.37,19046.0,39.5628,39.5715,39.5541,39.5715,19046.0
2017-10-04 14:50:00,45.37,45.44,45.36,45.44,21542.0,39.5715,39.6326,39.5628,39.6326,21542.0
2017-10-04 14:55:00,45.44,45.49,45.44,45.49,19082.0,39.6326,39.6762,39.6326,39.6762,19082.0
2017-10-04 15:00:00,45.48,45.5,45.46,45.5,145228.0,39.6675,39.6849,39.65,39.6849,145228.0
2017-10-04 15:05:00,45.49,45.58,45.49,45.58,32470.0,39.6762,39.7547,39.6762,39.7547,32470.0
2017-10-04 15:10:00,45.58,45.64,45.58,45.6,50282.0,39.7547,39.807,39.7547,39.7721,50282.0
2017-10-04 15:15:00,45.6,45.66,45.6,45.66,48562.0,39.7721,39.8245,39.7721,39.8245,48562.0
2017-10-04 15:20:00,45.67,45.68,45.65,45.67,39038.0,39.8332,39.8419,39.8158,39.8332,39038.0
2017-10-04 15:25:00,45.67,45.68,45.6,45.6,55030.0,39.8332,39.8419,39.7721,39.7721,55030.0
2017-10-04 15:30:00,45.6,45.66,45.6,45.66,84862.0,39.7721,39.8245,39.7721,39.8245,84862.0
2017-10-04 15:35:00,45.66,45.67,45.63,45.66,72310.0,39.8245,39.8332,39.7983,39.8245,72310.0
2017-10-04 15:40:00,45.66,45.73,45.66,45.72,108556.0,39.8245,39.8855,39.8245,39.8768,108556.0
2017-10-04 15:45:00,45.71,45.74,45.7,45.73,128986.0,39.8681,39.8943,39.8594,39.8855,128986.0
2017-10-04 15:50:00,45.74,45.8,45.74,45.8,200236.0,39.8943,39.9466,39.8943,39.9466,200236.0
2017-10-04 15:55:00,45.8,45.81,45.79,45.8,238564.0,39.9466,39.9553,39.9379,39.9466,238564.0
2017-10-05 09:30:00,45.91,45.91,45.64,45.73,41982.0,40.0425,40.0425,39.807,39.8855,41982.0
2017-10-05 09:35:00,45.74,45.83,45.62,45.63,18836.0,39.8943,39.9727,39.7896,39.7983,18836.0
2017-10-05 09:40:00,45.64,45.7,45.58,45.67,17102.0,39.807,39.8594,39.7547,39.8332,17102.0
2017-10-05 09:45:00,45.65,45.66,45.54,45.55,14420.0,39.8158,39.8245,39.7198,39.7285,14420.0
2017-10-05 09:50:00,45.55,45.58,45.51,45.55,18438.0,39.7285,39.7547,39.6936,39.7285,18438.0
2017-10-05 09:55:00,45.54,45.54,45.38,45.38,9850.0,39.7198,39.7198,39.5803,39.5803,9850.0
2017-10-05 10:00:00,45.4,45.46,45.39,45.43,25624.0,39.5977,39.65,39.589,39.6239,25624.0
2017-10-05 10:05:00,45.45,45.51,45.41,45.49,22232.0,39.6413,39.6936,39.6064,39.6762,22232.0
2017-10-05 10:10:00,45.49,45.51,45.47,45.48,21496.0,39.6762,39.6936,39.6588,39.6675,21496.0
2017-10-05 10:15:00,45.49,45.51,45.43,45.51,34848.0,39.6762,39.6936,39.6239,39.6936,34848.0
2017-10-05 10:20:00,45.5,45.55,45.49,45.54,14244.0,39.6849,39.7285,39.6762,39.7198,14244.0
2017-10-05 10:25:00,45.53,45.55,45.52,45.53,21046.0,39.7111,39.7285,39.7024,39.7111,21046.0
2017-10-05 10:30:00,45.55,45.55,45.46,45.51,38282.0,39.7285,39.7285,39.65,39.6936,38282.0
2017-10-05 10:35:00,45.52,45.54,45.49,45.54,26600.0,39.7024,39.7198,39.6762,39.7198,26600.0
2017-10-05 10:40:00,45.55,45.58,45.52,45.54,19154.0,39.7285,39.7547,39.7024,39.7198,19154.0
2017-10-05 10:45:00,45.54,45.54,45.46,45.48,32528.0,39.7198,39.7198,39.65,39.6675,32528.0
2017-10-05 10:50:00,45.48,45.5,45.45,45.47,14924.0,39.6675,39.6849,39.6413,39.6588,14924.0
2017-10-05 10:55:00,45.48,45.53,45.48,45.52,14794.0,39.6675,39.7111,39.6675,39.7024,14794.0
2017-10-05 11:00:00,45.53,45.55,45.5,45.52,7348.0,39.7111,39.7285,39.6849,39.7024,7348.0
2017-10-05 11:05:00,45.52,45.54,45.46,45.46,14184.0,39.7024,39.7198,39.65,39.65,14184.0
2017-10-05 11:10:00,45.47,45.49,45.46,45.46,4850.0,39.6588,39.6762,39.65,39.65,4850.0
2017-10-05 11:15:00,45.45,45.5,45.44,45.5,14142.0,39.6413,39.6849,39.6326,39.6849,14142.0
2017-10-05 11:20:00,45.48,45.52,45.47,45.52,8412.0,39.6675,39.7024,39.6588,39.7024,8412.0
2017-10-05 11:25:00,45.55,45.56,45.46,45.52,19090.0,39.7285,39.7373,39.65,39.7024,19090.0
2017-10-05 11:30:00,45.53,45.6,45.51,45.59,11432.0,39.7111,39.7721,39.6936,39.7634,11432.0
2017-10-05 11:35:00,45.57,45.57,45.51,45.51,6242.0,39.746,39.746,39.6936,39.6936,6242.0
2017-10-05 11:40:00,45.53,45.55,45.5,45.52,9248.0,39.7111,39.7285,39.6849,39.7024,9248.0
2017-10-05 11:45:00,45.52,45.52,45.49,45.49,6600.0,39.7024,39.7024,39.6762,39.6762,6600.0
2017-10-05 11:50:00,45.5,45.54,45.49,45.53,8200.0,39.6849,39.7198,39.6762,39.7111,8200.0
2017-10-05 11:55:00,45.52,45.53,45.51,45.52,6698.0,39.7024,39.7111,39.6936,39.7024,6698.0
2017-10-05 12:00:00,45.52,45.58,45.51,45.58,9130.0,39.7024,39.7547,39.6936,39.7547,9130.0
2017-10-05 12:05:00,45.57,45.58,45.51,45.57,17578.0,39.746,39.7547,39.6936,39.746,17578.0
2017-10-05 12:10:00,45.57,45.61,45.57,45.6,36338.0,39.746,39.7809,39.746,39.7721,36338.0
2017-10-05 12:15:00,45.6,45.63,45.58,45.63,13200.0,39.7721,39.7983,39.7547,39.7983,13200.0
2017-10-05 12:20:00,45.63,45.7,45.63,45.67,3700.0,39.7983,39.8594,39.7983,39.8332,3700.0
2017-10-05 12:25:00,45.67,45.71,45.66,45.67,8450.0,39.8332,39.8681,39.8245,39.8332,8450.0
2017-10-05 12:30:00,45.66,45.68,45.61,45.62,3200.0,39.8245,39.8419,39.7809,39.7896,3200.0
2017-10-05 12:35:00,45.62,45.65,45.62,45.65,5690.0,39.7896,39.8158,39.7896,39.8158,5690.0
2017-10-05 12:40:00,45.62,45.63,45.6,45.62,12308.0,39.7896,39.7983,39.7721,39.7896,12308.0
2017-10-05 12:45:00,45.62,45.74,45.62,45.73,11300.0,39.7896,39.8943,39.7896,39.8855,11300.0
2017-10-05 12:50:00,45.71,45.72,45.66,45.67,11362.0,39.8681,39.8768,39.8245,39.8332,11362.0
2017-10-05 12:55:00,45.66,45.67,45.62,45.62,5390.0,39.8245,39.8332,39.7896,39.7896,5390.0
2017-10-05 13:00:00,45.62,45.66,45.61,45.64,14226.0,39.7896,39.8245,39.7809,39.807,14226.0
2017-10-05 13:05:00,45.63,45.66,45.62,45.63,8000.0,39.7983,39.8245,39.7896,39.7983,8000.0
2017-10-05 13:10:00,45.63,45.64,45.59,45.6,8400.0,39.7983,39.807,39.7634,39.7721,8400.0
2017-10-05 13:15:00,45.6,45.62,45.6,45.61,4960.0,39.7721,39.7896,39.7721,39.7809,4960.0
2017-10-05 13:20:00,45.6,45.62,45.6,45.62,14938.0,39.7721,39.7896,39.7721,39.7896,14938.0
2017-10-05 13:25:00,45.62,45.62,45.59,45.61,13892.0,39.7896,39.7896,39.7634,39.7809,13892.0
2017-10-05 13:30:00,45.6,45.6,45.58,45.6,6498.0,39.7721,39.7721,39.7547,39.7721,6498.0
2017-10-05 13:35:00,45.59,45.6,45.57,45.6,9474.0,39.7634,39.7721,39.746,39.7721,9474.0
2017-10-05 13:40:00,45.6,45.61,45.58,45.6,9110.0,39.7721,39.7809,39.7547,39.7721,9110.0
2017-10-05 13:45:00,45.6,45.62,45.58,45.62,9000.0,39.7721,39.7896,39.7547,39.7896,9000.0
2017-10-05 13:50:00,45.62,45.65,45.6,45.63,13010.0,39.7896,39.8158,39.7721,39.7983,13010.0
2017-10-05 13:55:00,45.65,45.68,45.65,45.66,7600.0,39.8158,39.8419,39.8158,39.8245,7600.0
2017-10-05 14:00:00,45.66,45.69,45.65,45.67,9508.0,39.8245,39.8506,39.8158,39.8332,9508.0
2017-10-05 14:05:00,45.67,45.68,45.62,45.62,11432.0,39.8332,39.8419,39.7896,39.7896,11432.0
2017-10-05 14:10:00,45.62,45.62,45.59,45.62,10366.0,39.7896,39.7896,39.7634,39.7896,10366.0
2017-10-05 14:15:00,45.6,45.63,45.6,45.62,10242.0,39.7721,39.7983,39.7721,39.7896,10242.0
2017-10-05 14:20:00,45.63,45.65,45.62,45.64,14954.0,39.7983,39.8158,39.7896,39.807,14954.0
2017-10-05 14:25:00,45.64,45.65,45.62,45.63,9536.0,39.807,39.8158,39.7896,39.7983,9536.0
2017-10-05 14:30:00,45.63,45.66,45.62,45.65,8720.0,39.7983,39.8245,39.7896,39.8158,8720.0
2017-10-05 14:35:00,45.65,45.67,45.63,45.63,4428.0,39.8158,39.8332,39.7983,39.7983,4428.0
2017-10-05 14:40:00,45.63,45.68,45.63,45.67,11276.0,39.7983,39.8419,39.7983,39.8332,11276.0
2017-10-05 14:45:00,45.68,45.69,45.66,45.66,8450.0,39.8419,39.8506,39.8245,39.8245,8450.0
2017-10-05 14:50:00,45.66,45.68,45.65,45.67,11200.0,39.8245,39.8419,39.8158,39.8332,11200.0
2017-10-05 14:55:00,45.67,45.73,45.66,45.73,15220.0,39.8332,39.8855,39.8245,39.8855,15220.0
2017-10-05 15:00:00,45.73,45.84,45.73,45.84,58144.0,39.8855,39.9815,39.8855,39.9815,58144.0
2017-10-05 15:05:00,45.84,45.84,45.77,45.77,15168.0,39.9815,39.9815,39.9204,39.9204,15168.0
2017-10-05 15:10:00,45.76,45.77,45.73,45.73,35068.0,39.9117,39.9204,39.8855,39.8855,35068.0
2017-10-05 15:15:00,45.73,45.74,45.71,45.73,13920.0,39.8855,39.8943,39.8681,39.8855,13920.0
2017-10-05 15:20:00,45.73,45.77,45.73,45.77,11426.0,39.8855,39.9204,39.8855,39.9204,11426.0
2017-10-05 15:25:00,45.75,45.75,45.67,45.67,30312.0,39.903,39.903,39.8332,39.8332,30312.0
2017-10-05 15:30:00,45.67,45.68,45.63,45.65,27004.0,39.8332,39.8419,39.7983,39.8158,27004.0
2017-10-05 15:35:00,45.65,45.68,45.64,45.67,17302.0,39.8158,39.8419,39.807,39.8332,17302.0
2017-10-05 15:40:00,45.67,45.69,45.65,45.67,25836.0,39.8332,39.8506,39.8158,39.8332,25836.0
2017-10-05 15:45:00,45.68,45.69,45.66,45.66,41112.0,39.8419,39.8506,39.8245,39.8245,41112.0
2017-10-05 15:50:00,45.66,45.68,45.65,45.67,63676.0,39.8245,39.8419,39.8158,39.8332,63676.0
2017-10-05 15:55:00,45.67,45.69,45.65,45.66,131606.0,39.8332,39.8506,39.8158,39.8245,131606.0
2017-10-06 09:30:00,45.46,45.59,45.33,45.35,79722.0,39.65,39.7634,39.5367,39.5541,79722.0
2017-10-06 09:35:00,45.33,45.35,45.15,45.27,102044.0,39.5367,39.5541,39.3797,39.4843,102044.0
2017-10-06 09:40:00,45.27,45.37,45.24,45.27,116716.0,39.4843,39.5715,39.4582,39.4843,116716.0
2017-10-06 09:45:00,45.27,45.38,45.26,45.33,99786.0,39.4843,39.5803,39.4756,39.5367,99786.0
2017-10-06 09:50:00,45.32,45.33,45.28,45.29,21322.0,39.5279,39.5367,39.493,39.5018,21322.0
2017-10-06 09:55:00,45.28,45.35,45.26,45.3,209318.0,39.493,39.5541,39.4756,39.5105,209318.0
2017-10-06 10:00:00,45.31,45.42,45.3,45.42,106482.0,39.5192,39.6151,39.5105,39.6151,106482.0
2017-10-06 10:05:00,45.43,45.52,45.43,45.45,40304.0,39.6239,39.7024,39.6239,39.6413,40304.0
2017-10-06 10:10:00,45.46,45.5,45.41,45.41,45290.0,39.65,39.6849,39.6064,39.6064,45290.0
2017-10-06 10:15:00,45.41,45.44,45.38,45.42,35502.0,39.6064,39.6326,39.5803,39.6151,35502.0
2017-10-06 10:20:00,45.43,45.48,45.42,45.47,31742.0,39.6239,39.6675,39.6151,39.6588,31742.0
2017-10-06 10:25:00,45.51,45.57,45.49,45.55,22126.0,39.6936,39.746,39.6762,39.7285,22126.0
2017-10-06 10:30:00,45.55,45.55,45.47,45.48,27940.0,39.7285,39.7285,39.6588,39.6675,27940.0
2017-10-06 10:35:00,45.49,45.49,45.39,45.45,23564.0,39.6762,39.6762,39.589,39.6413,23564.0
2017-10-06 10:40:00,45.44,45.48,45.42,45.46,18626.0,39.6326,39.6675,39.6151,39.65,18626.0
2017-10-06 10:45:00,45.48,45.48,45.41,45.42,14660.0,39.6675,39.6675,39.6064,39.6151,14660.0
2017-10-06 10:50:00,45.42,45.47,45.39,45.4,23218.0,39.6151,39.6588,39.589,39.5977,23218.0
2017-10-06 10:55:00,45.39,45.44,45.35,45.41,19400.0,39.589,39.6326,39.5541,39.6064,19400.0
2017-10-06 11:00:00,45.41,45.47,45.41,45.47,14600.0,39.6064,39.6588,39.6064,39.6588,14600.0
2017-10-06 11:05:00,45.48,45.49,45.46,45.48,16576.0,39.6675,39.6762,39.65,39.6675,16576.0
2017-10-06 11:10:00,45.48,45.49,45.45,45.48,33070.0,39.6675,39.6762,39.6413,39.6675,33070.0
2017-10-06 11:15:00,45.48,45.52,45.48,45.48,19436.0,39.6675,39.7024,39.6675,39.6675,19436.0
2017-10-06 11:20:00,45.48,45.49,45.46,45.48,35508.0,39.6675,39.6762,39.65,39.6675,35508.0
2017-10-06 11:25:00,45.48,45.48,45.44,45.44,12088.0,39.6675,39.6675,39.6326,39.6326,12088.0
2017-10-06 11:30:00,45.45,45.45,45.41,45.42,8400.0,39.6413,39.6413,39.6064,39.6151,8400.0
2017-10-06 11:35:00,45.4,45.42,45.38,45.38,18368.0,39.5977,39.6151,39.5803,39.5803,18368.0
2017-10-06 11:40:00,45.38,45.38,45.3,45.34,18478.0,39.5803,39.5803,39.5105,39.5454,18478.0
2017-10-06 11:45:00,45.34,45.38,45.34,45.37,11408.0,39.5454,39.5803,39.5454,39.5715,11408.0
2017-10-06 11:50:00,45.38,45.4,45.37,45.4,14346.0,39.5803,39.5977,39.5715,39.5977,14346.0
2017-10-06 11:55:00,45.4,45.45,45.4,45.4,17292.0,39.5977,39.6413,39.5977,39.5977,17292.0
2017-10-06 12:00:00,45.41,45.43,45.38,45.42,7294.0,39.6064,39.6239,39.5803,39.6151,7294.0
2017-10-06 12:05:00,45.43,45.48,45.43,45.47,10066.0,39.6239,39.6675,39.6239,39.6588,10066.0
2017-10-06 12:10:00,45.47,45.47,45.44,45.47,6602.0,39.6588,39.6588,39.6326,39.6588,6602.0
2017-10-06 12:15:00,45.47,45.49,45.46,45.47,4596.0,39.6588,39.6762,39.65,39.6588,4596.0
2017-10-06 12:20:00,45.48,45.5,45.46,45.5,9160.0,39.6675,39.6849,39.65,39.6849,9160.0
2017-10-06 12:25:00,45.5,45.56,45.49,45.55,12914.0,39.6849,39.7373,39.6762,39.7285,12914.0
2017-10-06 12:30:00,45.55,45.6,45.55,45.6,16532.0,39.7285,39.7721,39.7285,39.7721,16532.0
2017-10-06 12:35:00,45.6,45.62,45.6,45.62,11314.0,39.7721,39.7896,39.7721,39.7896,11314.0
2017-10-06 12:40:00,45.63,45.63,45.62,45.63,3750.0,39.7983,39.7983,39.7896,39.7983,3750.0
2017-10-06 12:45:00,45.63,45.63,45.58,45.6,8526.0,39.7983,39.7983,39.7547,39.7721,8526.0
2017-10-06 12:50:00,45.59,45.61,45.59,45.59,11246.0,39.7634,39.7809,39.7634,39.7634,11246.0
2017-10-06 12:55:00,45.6,45.6,45.57,45.58,6600.0,39.7721,39.7721,39.746,39.7547,6600.0
2017-10-06 13:00:00,45.58,45.58,45.52,45.52,5466.0,39.7547,39.7547,39.7024,39.7024,5466.0
2017-10-06 13:05:00,45.52,45.55,45.51,45.51,10766.0,39.7024,39.7285,39.6936,39.6936,10766.0
2017-10-06 13:10:00,45.52,45.56,45.5,45.54,12052.0,39.7024,39.7373,39.6849,39.7198,12052.0
2017-10-06 13:15:00,45.52,45.52,45.52,45.52,7600.0,39.7024,39.7024,39.7024,39.7024,7600.0
2017-10-06 13:20:00,45.52,45.54,45.51,45.53,6300.0,39.7024,39.7198,39.6936,39.7111,6300.0
2017-10-06 13:25:00,45.53,45.55,45.52,45.52,8800.0,39.7111,39.7285,39.7024,39.7024,8800.0
2017-10-06 13:30:00,45.51,45.54,45.51,45.52,3600.0,39.6936,39.7198,39.6936,39.7024,3600.0
2017-10-06 13:35:00,45.52,45.55,45.52,45.53,2400.0,39.7024,39.7285,39.7024,39.7111,2400.0
2017-10-06 13:40:00,45.55,45.56,45.53,45.53,4964.0,39.7285,39.7373,39.7111,39.7111,4964.0
2017-10-06 13:45:00,45.55,45.55,45.52,45.52,8996.0,39.7285,39.7285,39.7024,39.7024,8996.0
2017-10-06 13:50:00,45.54,45.58,45.52,45.58,7780.0,39.7198,39.7547,39.7024,39.7547,7780.0
2017-10-06 13:55:00,45.6,45.63,45.59,45.6,6196.0,39.7721,39.7983,39.7634,39.7721,6196.0
2017-10-06 14:00:00,45.6,45.61,45.59,45.6,1600.0,39.7721,39.7809,39.7634,39.7721,1600.0
2017-10-06 14:05:00,45.59,45.63,45.59,45.62,3200.0,39.7634,39.7983,39.7634,39.7896,3200.0
2017-10-06 14:10:00,45.62,45.62,45.6,45.6,2560.0,39.7896,39.7896,39.7721,39.7721,2560.0
2017-10-06 14:15:00,45.6,45.61,45.6,45.6,9502.0,39.7721,39.7809,39.7721,39.7721,9502.0
2017-10-06 14:20:00,45.6,45.6,45.58,45.59,6800.0,39.7721,39.7721,39.7547,39.7634,6800.0
2017-10-06 14:25:00,45.58,45.6,45.57,45.58,16768.0,39.7547,39.7721,39.746,39.7547,16768.0
2017-10-06 14:30:00,45.58,45.58,45.57,45.58,10126.0,39.7547,39.7547,39.746,39.7547,10126.0
2017-10-06 14:35:00,45.58,45.62,45.57,45.6,11376.0,39.7547,39.7896,39.746,39.7721,11376.0
2017-10-06 14:40:00,45.6,45.66,45.6,45.65,6216.0,39.7721,39.8245,39.7721,39.8158,6216.0
2017-10-06 14:45:00,45.65,45.68,45.65,45.68,8184.0,39.8158,39.8419,39.8158,39.8419,8184.0
2017-10-06 14:50:00,45.68,45.69,45.67,45.67,11530.0,39.8419,39.8506,39.8332,39.8332,11530.0
2017-10-06 14:55:00,45.67,45.68,45.65,45.67,13378.0,39.8332,39.8419,39.8158,39.8332,13378.0
2017-10-06 15:00:00,45.67,45.67,45.63,45.63,13450.0,39.8332,39.8332,39.7983,39.7983,13450.0
2017-10-06 15:05:00,45.63,45.66,45.63,45.65,11926.0,39.7983,39.8245,39.7983,39.8158,11926.0
2017-10-06 15:10:00,45.65,45.67,45.63,45.66,14200.0,39.8158,39.8332,39.7983,39.8245,14200.0
2017-10-06 15:15:00,45.66,45.69,45.65,45.68,9400.0,39.8245,39.8506,39.8158,39.8419,9400.0
2017-10-06 15:20:00,45.69,45.69,45.67,45.69,12460.0,39.8506,39.8506,39.8332,39.8506,12460.0
2017-10-06 15:25:00,45.69,45.7,45.66,45.7,14350.0,39.8506,39.8594,39.8245,39.8594,14350.0
2017-10-06 15:30:00,45.7,45.73,45.69,45.69,17448.0,39.8594,39.8855,39.8506,39.8506,17448.0
2017-10-06 15:35:00,45.7,45.73,45.69,45.73,21190.0,39.8594,39.8855,39.8506,39.8855,21190.0
2017-10-06 15:40:00,45.73,45.76,45.73,45.74,23716.0,39.8855,39.9117,39.8855,39.8943,23716.0
2017-10-06 15:45:00,45.74,45.75,45.7,45.7,34234.0,39.8943,39.903,39.8594,39.8594,34234.0
2017-10-06 15:50:00,45.7,45.77,45.7,45.77,57484.0,39.8594,39.9204,39.8594,39.9204,57484.0
2017-10-06 15:55:00,45.77,45.8,45.76,45.77,87432.0,39.9204,39.9466,39.9117,39.9204,87432.0
2017-10-09 09:30:00,45.93,45.93,45.76,45.86,32992.0,40.06,40.06,39.9117,39.9989,32992.0
2017-10-09 09:35:00,45.84,45.9,45.82,45.88,13244.0,39.9815,40.0338,39.964,40.0164,13244.0
2017-10-09 09:40:00,45.9,45.92,45.85,45.87,14540.0,40.0338,40.0512,39.9902,40.0076,14540.0
2017-10-09 09:45:00,45.85,45.91,45.82,45.85,29118.0,39.9902,40.0425,39.964,39.9902,29118.0
2017-10-09 09:50:00,45.87,45.96,45.87,45.9,25522.0,40.0076,40.0861,40.0076,40.0338,25522.0
2017-10-09 09:55:00,45.9,45.94,45.85,45.91,20714.0,40.0338,40.0687,39.9902,40.0425,20714.0
2017-10-09 10:00:00,45.91,45.95,45.89,45.93,19176.0,40.0425,40.0774,40.0251,40.06,19176.0
2017-10-09 10:05:00,45.92,45.96,45.85,45.94,31766.0,40.0512,40.0861,39.9902,40.0687,31766.0
2017-10-09 10:10:00,45.96,45.96,45.85,45.87,47352.0,40.0861,40.0861,39.9902,40.0076,47352.0
2017-10-09 10:15:00,45.88,45.94,45.88,45.92,12932.0,40.0164,40.0687,40.0164,40.0512,12932.0
2017-10-09 10:20:00,45.91,45.96,45.91,45.92,15178.0,40.0425,40.0861,40.0425,40.0512,15178.0
2017-10-09 10:25:00,45.94,45.96,45.91,45.93,6800.0,40.0687,40.0861,40.0425,40.06,6800.0
2017-10-09 10:30:00,45.94,45.95,45.9,45.9,30538.0,40.0687,40.0774,40.0338,40.0338,30538.0
2017-10-09 10:35:00,45.9,45.96,45.9,45.95,32462.0,40.0338,40.0861,40.0338,40.0774,32462.0
2017-10-09 10:40:00,45.95,45.98,45.94,45.98,10800.0,40.0774,40.1036,40.0687,40.1036,10800.0
2017-10-09 10:45:00,45.98,45.99,45.93,45.93,10002.0,40.1036,40.1123,40.06,40.06,10002.0
2017-10-09 10:50:00,45.94,45.97,45.94,45.96,5852.0,40.0687,40.0949,40.0687,40.0861,5852.0
2017-10-09 10:55:00,45.98,45.98,45.91,45.92,23400.0,40.1036,40.1036,40.0425,40.0512,23400.0
2017-10-09 11:00:00,45.92,45.94,45.9,45.91,14448.0,40.0512,40.0687,40.0338,40.0425,14448.0
2017-10-09 11:05:00,45.92,45.93,45.88,45.88,7748.0,40.0512,40.06,40.0164,40.0164,7748.0
2017-10-09 11:10:00,45.88,45.92,45.88,45.91,6552.0,40.0164,40.0512,40.0164,40.0425,6552.0
2017-10-09 11:15:00,45.91,45.94,45.9,45.91,9590.0,40.0425,40.0687,40.0338,40.0425,9590.0
2017-10-09 11:20:00,45.91,45.94,45.9,45.93,37016.0,40.0425,40.0687,40.0338,40.06,37016.0
2017-10-09 11:25:00,45.94,45.94,45.89,45.91,33200.0,40.0687,40.0687,40.0251,40.0425,33200.0
2017-10-09 11:30:00,45.91,45.93,45.89,45.9,6692.0,40.0425,40.06,40.0251,40.0338,6692.0
2017-10-09 11:35:00,45.88,45.93,45.88,45.9,21584.0,40.0164,40.06,40.0164,40.0338,21584.0
2017-10-09 11:40:00,45.89,45.89,45.87,45.88,7926.0,40.0251,40.0251,40.0076,40.0164,7926.0
2017-10-09 11:45:00,45.88,45.91,45.88,45.91,7600.0,40.0164,40.0425,40.0164,40.0425,7600.0
2017-10-09 11:50:00,45.91,45.92,45.9,45.9,9398.0,40.0425,40.0512,40.0338,40.0338,9398.0
2017-10-09 11:55:00,45.91,45.91,45.88,45.88,12448.0,40.0425,40.0425,40.0164,40.0164,12448.0
2017-10-09 12:00:00,45.89,45.91,45.88,45.88,10900.0,40.0251,40.0425,40.0164,40.0164,10900.0
2017-10-09 12:05:00,45.88,45.89,45.86,45.88,12774.0,40.0164,40.0251,39.9989,40.0164,12774.0
2017-10-09 12:10:00,45.88,45.88,45.86,45.88,4730.0,40.0164,40.0164,39.9989,40.0164,4730.0
2017-10-09 12:15:00,45.88,45.88,45.85,45.85,7202.0,40.0164,40.0164,39.9902,39.9902,7202.0
2017-10-09 12:20:00,45.85,45.85,45.83,45.83,6884.0,39.9902,39.9902,39.9727,39.9727,6884.0
2017-10-09 12:25:00,45.83,45.84,45.81,45.81,5000.0,39.9727,39.9815,39.9553,39.9553,5000.0
2017-10-09 12:30:00,45.81,45.82,45.8,45.81,3000.0,39.9553,39.964,39.9466,39.9553,3000.0
2017-10-09 12:35:00,45.8,45.8,45.75,45.75,5610.0,39.9466,39.9466,39.903,39.903,5610.0
2017-10-09 12:40:00,45.77,45.77,45.76,45.76,37498.0,39.9204,39.9204,39.9117,39.9117,37498.0
2017-10-09 12:45:00,45.76,45.76,45.74,45.76,5228.0,39.9117,39.9117,39.8943,39.9117,5228.0
2017-10-09 12:50:00,45.74,45.75,45.71,45.71,10264.0,39.8943,39.903,39.8681,39.8681,10264.0
2017-10-09 12:55:00,45.72,45.72,45.7,45.7,7532.0,39.8768,39.8768,39.8594,39.8594,7532.0
2017-10-09 13:00:00,45.7,45.71,45.67,45.7,11400.0,39.8594,39.8681,39.8332,39.8594,11400.0
2017-10-09 13:05:00,45.7,45.72,45.68,45.72,6670.0,39.8594,39.8768,39.8419,39.8768,6670.0
2017-10-09 13:10:00,45.72,45.72,45.68,45.71,8790.0,39.8768,39.8768,39.8419,39.8681,8790.0
2017-10-09 13:15:00,45.71,45.75,45.71,45.73,4800.0,39.8681,39.903,39.8681,39.8855,4800.0
2017-10-09 13:20:00,45.74,45.75,45.72,45.72,2000.0,39.8943,39.903,39.8768,39.8768,2000.0
2017-10-09 13:25:00,45.72,45.75,45.72,45.74,4400.0,39.8768,39.903,39.8768,39.8943,4400.0
2017-10-09 13:30:00,45.75,45.78,45.74,45.77,10600.0,39.903,39.9291,39.8943,39.9204,10600.0
2017-10-09 13:35:00,45.77,45.77,45.76,45.76,3200.0,39.9204,39.9204,39.9117,39.9117,3200.0
2017-10-09 13:40:00,45.76,45.77,45.74,45.76,7480.0,39.9117,39.9204,39.8943,39.9117,7480.0
2017-10-09 13:45:00,45.76,45.76,45.7,45.7,7300.0,39.9117,39.9117,39.8594,39.8594,7300.0
2017-10-09 13:50:00,45.71,45.73,45.7,45.72,7584.0,39.8681,39.8855,39.8594,39.8768,7584.0
2017-10-09 13:55:00,45.7,45.74,45.7,45.72,4904.0,39.8594,39.8943,39.8594,39.8768,4904.0
2017-10-09 14:00:00,45.72,45.74,45.72,45.74,6184.0,39.8768,39.8943,39.8768,39.8943,6184.0
2017-10-09 14:05:00,45.74,45.75,45.74,45.75,4400.0,39.8943,39.903,39.8943,39.903,4400.0
2017-10-09 14:10:00,45.75,45.78,45.74,45.77,9098.0,39.903,39.9291,39.8943,39.9204,9098.0
2017-10-09 14:15:00,45.76,45.77,45.73,45.73,6340.0,39.9117,39.9204,39.8855,39.8855,6340.0
2017-10-09 14:20:00,45.73,45.77,45.73,45.76,5500.0,39.8855,39.9204,39.8855,39.9117,5500.0
2017-10-09 14:25:00,45.77,45.77,45.74,45.77,3114.0,39.9204,39.9204,39.8943,39.9204,3114.0
2017-10-09 14:30:00,45.77,45.78,45.73,45.73,9710.0,39.9204,39.9291,39.8855,39.8855,9710.0
2017-10-09 14:35:00,45.73,45.74,45.72,45.73,3678.0,39.8855,39.8943,39.8768,39.8855,3678.0
2017-10-09 14:40:00,45.73,45.76,45.73,45.76,12764.0,39.8855,39.9117,39.8855,39.9117,12764.0
2017-10-09 14:45:00,45.75,45.77,45.73,45.73,14620.0,39.903,39.9204,39.8855,39.8855,14620.0
2017-10-09 14:50:00,45.74,45.76,45.72,45.73,5880.0,39.8943,39.9117,39.8768,39.8855,5880.0
2017-10-09 14:55:00,45.74,45.74,45.72,45.72,5772.0,39.8943,39.8943,39.8768,39.8768,5772.0
2017-10-09 15:00:00,45.71,45.71,45.68,45.7,11642.0,39.8681,39.8681,39.8419,39.8594,11642.0
2017-10-09 15:05:00,45.69,45.71,45.68,45.7,10026.0,39.8506,39.8681,39.8419,39.8594,10026.0
2017-10-09 15:10:00,45.7,45.71,45.63,45.63,14400.0,39.8594,39.8681,39.7983,39.7983,14400.0
2017-10-09 15:15:00,45.65,45.7,45.64,45.68,13550.0,39.8158,39.8594,39.807,39.8419,13550.0
2017-10-09 15:20:00,45.69,45.72,45.67,45.71,16638.0,39.8506,39.8768,39.8332,39.8681,16638.0
2017-10-09 15:25:00,45.71,45.73,45.71,45.71,8386.0,39.8681,39.8855,39.8681,39.8681,8386.0
2017-10-09 15:30:00,45.72,45.75,45.7,45.74,16854.0,39.8768,39.903,39.8594,39.8943,16854.0
2017-10-09 15:35:00,45.74,45.74,45.71,45.74,15956.0,39.8943,39.8943,39.8681,39.8943,15956.0
2017-10-09 15:40:00,45.74,45.75,45.71,45.74,14436.0,39.8943,39.903,39.8681,39.8943,14436.0
2017-10-09 15:45:00,45.75,45.75,45.71,45.74,23432.0,39.903,39.903,39.8681,39.8943,23432.0
2017-10-09 15:50:00,45.74,45.74,45.65,45.7,131380.0,39.8943,39.8943,39.8158,39.8594,131380.0
2017-10-09 15:55:00,45.7,45.75,45.68,45.74,117558.0,39.8594,39.903,39.8419,39.8943,117558.0
2017-10-10 09:30:00,46.0,46.17,45.85,45.88,37546.0,40.121,40.2693,39.9902,40.0164,37546.0
2017-10-10 09:35:00,45.91,45.99,45.89,45.97,18052.0,40.0425,40.1123,40.0251,40.0949,18052.0
2017-10-10 09:40:00,45.96,46.0,45.89,45.91,18216.0,40.0861,40.121,40.0251,40.0425,18216.0
2017-10-10 09:45:00,45.91,45.92,45.73,45.73,20054.0,40.0425,40.0512,39.8855,39.8855,20054.0
2017-10-10 09:50:00,45.73,45.76,45.63,45.63,6542.0,39.8855,39.9117,39.7983,39.7983,6542.0
2017-10-10 09:55:00,45.66,45.72,45.63,45.72,14600.0,39.8245,39.8768,39.7983,39.8768,14600.0
2017-10-10 10:00:00,45.72,45.73,45.65,45.73,5304.0,39.8768,39.8855,39.8158,39.8855,5304.0
2017-10-10 10:05:00,45.73,45.76,45.62,45.7,12450.0,39.8855,39.9117,39.7896,39.8594,12450.0
2017-10-10 10:10:00,45.73,45.74,45.67,45.7,9158.0,39.8855,39.8943,39.8332,39.8594,9158.0
2017-10-10 10:15:00,45.66,45.71,45.63,45.65,9574.0,39.8245,39.8681,39.7983,39.8158,9574.0
2017-10-10 10:20:00,45.63,45.69,45.6,45.68,8036.0,39.7983,39.8506,39.7721,39.8419,8036.0
2017-10-10 10:25:00,45.69,45.78,45.69,45.78,10916.0,39.8506,39.9291,39.8506,39.9291,10916.0
2017-10-10 10:30:00,45.77,45.77,45.73,45.74,19794.0,39.9204,39.9204,39.8855,39.8943,19794.0
2017-10-10 10:35:00,45.73,45.73,45.66,45.66,5050.0,39.8855,39.8855,39.8245,39.8245,5050.0
2017-10-10 10:40:00,45.63,45.76,45.63,45.76,10750.0,39.7983,39.9117,39.7983,39.9117,10750.0
2017-10-10 10:45:00,45.76,45.77,45.73,45.74,8942.0,39.9117,39.9204,39.8855,39.8943,8942.0
2017-10-10 10:50:00,45.74,45.77,45.74,45.74,6854.0,39.8943,39.9204,39.8943,39.8943,6854.0
2017-10-10 10:55:00,45.74,45.74,45.68,45.74,19600.0,39.8943,39.8943,39.8419,39.8943,19600.0
2017-10-10 11:00:00,45.73,45.76,45.69,45.69,15214.0,39.8855,39.9117,39.8506,39.8506,15214.0
2017-10-10 11:05:00,45.69,45.74,45.67,45.71,6792.0,39.8506,39.8943,39.8332,39.8681,6792.0
2017-10-10 11:10:00,45.74,45.76,45.73,45.73,5250.0,39.8943,39.9117,39.8855,39.8855,5250.0
2017-10-10 11:15:00,45.73,45.8,45.7,45.8,3300.0,39.8855,39.9466,39.8594,39.9466,3300.0
2017-10-10 11:20:00,45.79,45.79,45.74,45.76,6910.0,39.9379,39.9379,39.8943,39.9117,6910.0
2017-10-10 11:25:00,45.75,45.77,45.71,45.72,5074.0,39.903,39.9204,39.8681,39.8768,5074.0
2017-10-10 11:30:00,45.73,45.81,45.73,45.81,9220.0,39.8855,39.9553,39.8855,39.9553,9220.0
2017-10-10 11:35:00,45.79,45.82,45.74,45.82,22418.0,39.9379,39.964,39.8943,39.964,22418.0
2017-10-10 11:40:00,45.83,45.85,45.81,45.83,21272.0,39.9727,39.9902,39.9553,39.9727,21272.0
2017-10-10 11:45:00,45.83,45.83,45.78,45.78,10056.0,39.9727,39.9727,39.9291,39.9291,10056.0
2017-10-10 11:50:00,45.79,45.82,45.76,45.79,17346.0,39.9379,39.964,39.9117,39.9379,17346.0
2017-10-10 11:55:00,45.78,45.79,45.68,45.74,18952.0,39.9291,39.9379,39.8419,39.8943,18952.0
2017-10-10 12:00:00,45.74,45.74,45.67,45.7,17018.0,39.8943,39.8943,39.8332,39.8594,17018.0
2017-10-10 12:05:00,45.7,45.74,45.65,45.67,11558.0,39.8594,39.8943,39.8158,39.8332,11558.0
2017-10-10 12:10:00,45.65,45.66,45.62,45.63,5628.0,39.8158,39.8245,39.7896,39.7983,5628.0
2017-10-10 12:15:00,45.63,45.65,45.6,45.6,4800.0,39.7983,39.8158,39.7721,39.7721,4800.0
2017-10-10 12:20:00,45.6,45.65,45.55,45.63,7166.0,39.7721,39.8158,39.7285,39.7983,7166.0
2017-10-10 12:25:00,45.62,45.65,45.61,45.65,3044.0,39.7896,39.8158,39.7809,39.8158,3044.0
2017-10-10 12:30:00,45.65,45.67,45.65,45.66,4080.0,39.8158,39.8332,39.8158,39.8245,4080.0
2017-10-10 12:35:00,45.68,45.68,45.63,45.67,11120.0,39.8419,39.8419,39.7983,39.8332,11120.0
2017-10-10 12:40:00,45.67,45.74,45.67,45.74,7604.0,39.8332,39.8943,39.8332,39.8943,7604.0
2017-10-10 12:45:00,45.73,45.73,45.67,45.67,8686.0,39.8855,39.8855,39.8332,39.8332,8686.0
2017-10-10 12:50:00,45.68,45.7,45.63,45.63,6282.0,39.8419,39.8594,39.7983,39.7983,6282.0
2017-10-10 12:55:00,45.63,45.67,45.62,45.66,7350.0,39.7983,39.8332,39.7896,39.8245,7350.0
2017-10-10 13:00:00,45.67,45.73,45.66,45.67,7306.0,39.8332,39.8855,39.8245,39.8332,7306.0
2017-10-10 13:05:00,45.67,45.67,45.65,45.65,5800.0,39.8332,39.8332,39.8158,39.8158,5800.0
2017-10-10 13:10:00,45.67,45.74,45.67,45.7,9670.0,39.8332,39.8943,39.8332,39.8594,9670.0
2017-10-10 13:15:00,45.72,45.74,45.71,45.71,4200.0,39.8768,39.8943,39.8681,39.8681,4200.0
2017-10-10 13:20:00,45.7,45.72,45.7,45.7,2800.0,39.8594,39.8768,39.8594,39.8594,2800.0
2017-10-10 13:25:00,45.7,45.76,45.7,45.76,6542.0,39.8594,39.9117,39.8594,39.9117,6542.0
2017-10-10 13:30:00,45.76,45.8,45.76,45.77,5400.0,39.9117,39.9466,39.9117,39.9204,5400.0
2017-10-10 13:35:00,45.79,45.81,45.76,45.81,8424.0,39.9379,39.9553,39.9117,39.9553,8424.0
2017-10-10 13:40:00,45.81,45.84,45.8,45.8,9614.0,39.9553,39.9815,39.9466,39.9466,9614.0
2017-10-10 13:45:00,45.8,45.83,45.79,45.81,6930.0,39.9466,39.9727,39.9379,39.9553,6930.0
2017-10-10 13:50:00,45.81,45.85,45.81,45.84,8600.0,39.9553,39.9902,39.9553,39.9815,8600.0
2017-10-10 13:55:00,45.85,45.85,45.82,45.85,14024.0,39.9902,39.9902,39.964,39.9902,14024.0
2017-10-10 14:00:00,45.85,45.87,45.84,45.85,11376.0,39.9902,40.0076,39.9815,39.9902,11376.0
2017-10-10 14:05:00,45.85,45.88,45.85,45.87,7372.0,39.9902,40.0164,39.9902,40.0076,7372.0
2017-10-10 14:10:00,45.86,45.86,45.82,45.85,14536.0,39.9989,39.9989,39.964,39.9902,14536.0
2017-10-10 14:15:00,45.85,45.85,45.83,45.85,10852.0,39.9902,39.9902,39.9727,39.9902,10852.0
2017-10-10 14:20:00,45.84,45.88,45.84,45.85,9754.0,39.9815,40.0164,39.9815,39.9902,9754.0
2017-10-10 14:25:00,45.85,45.88,45.85,45.88,9188.0,39.9902,40.0164,39.9902,40.0164,9188.0
2017-10-10 14:30:00,45.9,45.91,45.88,45.9,7690.0,40.0338,40.0425,40.0164,40.0338,7690.0
2017-10-10 14:35:00,45.9,45.9,45.85,45.88,12272.0,40.0338,40.0338,39.9902,40.0164,12272.0
2017-10-10 14:40:00,45.88,45.94,45.88,45.94,14976.0,40.0164,40.0687,40.0164,40.0687,14976.0
2017-10-10 14:45:00,45.93,45.94,45.92,45.93,7788.0,40.06,40.0687,40.0512,40.06,7788.0
2017-10-10 14:50:00,45.93,45.94,45.92,45.92,4362.0,40.06,40.0687,40.0512,40.0512,4362.0
2017-10-10 14:55:00,45.92,45.99,45.92,45.99,55292.0,40.0512,40.1123,40.0512,40.1123,55292.0
2017-10-10 15:00:00,46.0,46.03,45.99,46.02,28048.0,40.121,40.1472,40.1123,40.1385,28048.0
2017-10-10 15:05:00,46.02,46.05,46.0,46.01,24780.0,40.1385,40.1646,40.121,40.1297,24780.0
2017-10-10 15:10:00,46.01,46.01,45.94,45.95,16064.0,40.1297,40.1297,40.0687,40.0774,16064.0
2017-10-10 15:15:00,45.94,45.98,45.94,45.96,9886.0,40.0687,40.1036,40.0687,40.0861,9886.0
2017-10-10 15:20:00,45.96,45.98,45.96,45.98,12072.0,40.0861,40.1036,40.0861,40.1036,12072.0
2017-10-10 15:25:00,45.98,46.01,45.98,46.0,17434.0,40.1036,40.1297,40.1036,40.121,17434.0
2017-10-10 15:30:00,45.99,46.02,45.98,45.98,22222.0,40.1123,40.1385,40.1036,40.1036,22222.0
2017-10-10 15:35:00,45.98,45.99,45.96,45.98,19470.0,40.1036,40.1123,40.0861,40.1036,19470.0
2017-10-10 15:40:00,45.98,45.98,45.92,45.92,89942.0,40.1036,40.1036,40.0512,40.0512,89942.0
2017-10-10 15:45:00,45.92,45.95,45.91,45.94,72780.0,40.0512,40.0774,40.0425,40.0687,72780.0
2017-10-10 15:50:00,45.94,45.95,45.85,45.9,156798.0,40.0687,40.0774,39.9902,40.0338,156798.0
2017-10-10 15:55:00,45.91,45.98,45.91,45.97,129902.0,40.0425,40.1036,40.0425,40.0949,129902.0
2017-10-11 09:30:00,45.87,45.97,45.83,45.83,45336.0,40.0076,40.0949,39.9727,39.9727,45336.0
2017-10-11 09:35:00,45.85,45.92,45.81,45.82,17612.0,39.9902,40.0512,39.9553,39.964,17612.0
2017-10-11 09:40:00,45.78,45.91,45.77,45.87,10872.0,39.9291,40.0425,39.9204,40.0076,10872.0
2017-10-11 09:45:00,45.91,45.91,45.84,45.85,59076.0,40.0425,40.0425,39.9815,39.9902,59076.0
2017-10-11 09:50:00,45.84,45.85,45.76,45.77,21342.0,39.9815,39.9902,39.9117,39.9204,21342.0
2017-10-11 09:55:00,45.79,45.9,45.77,45.88,26330.0,39.9379,40.0338,39.9204,40.0164,26330.0
2017-10-11 10:00:00,45.86,45.88,45.74,45.82,32520.0,39.9989,40.0164,39.8943,39.964,32520.0
2017-10-11 10:05:00,45.77,45.83,45.76,45.8,8884.0,39.9204,39.9727,39.9117,39.9466,8884.0
2017-10-11 10:10:00,45.84,45.84,45.73,45.74,22386.0,39.9815,39.9815,39.8855,39.8943,22386.0
2017-10-11 10:15:00,45.74,45.75,45.69,45.7,23910.0,39.8943,39.903,39.8506,39.8594,23910.0
2017-10-11 10:20:00,45.7,45.77,45.7,45.77,6222.0,39.8594,39.9204,39.8594,39.9204,6222.0
2017-10-11 10:25:00,45.77,45.85,45.77,45.84,13936.0,39.9204,39.9902,39.9204,39.9815,13936.0
2017-10-11 10:30:00,45.84,45.94,45.84,45.93,16402.0,39.9815,40.0687,39.9815,40.06,16402.0
2017-10-11 10:35:00,45.92,45.94,45.82,45.86,27760.0,40.0512,40.0687,39.964,39.9989,27760.0
2017-10-11 10:40:00,45.84,45.9,45.84,45.89,2610.0,39.9815,40.0338,39.9815,40.0251,2610.0
2017-10-11 10:45:00,45.91,45.93,45.88,45.88,9252.0,40.0425,40.06,40.0164,40.0164,9252.0
2017-10-11 10:50:00,45.88,45.93,45.88,45.93,3886.0,40.0164,40.06,40.0164,40.06,3886.0
2017-10-11 10:55:00,45.92,45.95,45.88,45.89,6042.0,40.0512,40.0774,40.0164,40.0251,6042.0
2017-10-11 11:00:00,45.9,45.94,45.87,45.94,8488.0,40.0338,40.0687,40.0076,40.0687,8488.0
2017-10-11 11:05:00,45.93,45.98,45.93,45.94,13834.0,40.06,40.1036,40.06,40.0687,13834.0
2017-10-11 11:10:00,45.94,45.96,45.91,45.93,41380.0,40.0687,40.0861,40.0425,40.06,41380.0
2017-10-11 11:15:00,45.95,45.95,45.9,45.91,11684.0,40.0774,40.0774,40.0338,40.0425,11684.0
2017-10-11 11:20:00,45.9,45.91,45.88,45.88,5566.0,40.0338,40.0425,40.0164,40.0164,5566.0
2017-10-11 11:25:00,45.88,45.88,45.86,45.88,6104.0,40.0164,40.0164,39.9989,40.0164,6104.0
2017-10-11 11:30:00,45.88,45.91,45.87,45.88,39368.0,40.0164,40.0425,40.0076,40.0164,39368.0
2017-10-11 11:35:00,45.88,45.89,45.88,45.89,3002.0,40.0164,40.0251,40.0164,40.0251,3002.0
2017-10-11 11:40:00,45.88,45.93,45.88,45.93,7898.0,40.0164,40.06,40.0164,40.06,7898.0
2017-10-11 11:45:00,45.94,45.96,45.93,45.96,4600.0,40.0687,40.0861,40.06,40.0861,4600.0
2017-10-11 11:50:00,45.95,46.02,45.95,46.01,22294.0,40.0774,40.1385,40.0774,40.1297,22294.0
2017-10-11 11:55:00,46.01,46.03,46.01,46.01,6592.0,40.1297,40.1472,40.1297,40.1297,6592.0
2017-10-11 12:00:00,46.02,46.05,46.02,46.02,7236.0,40.1385,40.1646,40.1385,40.1385,7236.0
2017-10-11 12:05:00,46.04,46.06,46.02,46.02,17598.0,40.1559,40.1734,40.1385,40.1385,17598.0
2017-10-11 12:10:00,46.04,46.05,46.02,46.04,7524.0,40.1559,40.1646,40.1385,40.1559,7524.0
2017-10-11 12:15:00,46.04,46.07,46.02,46.07,5750.0,40.1559,40.1821,40.1385,40.1821,5750.0
2017-10-11 12:20:00,46.06,46.06,46.03,46.03,6800.0,40.1734,40.1734,40.1472,40.1472,6800.0
2017-10-11 12:25:00,46.04,46.04,46.0,46.01,5800.0,40.1559,40.1559,40.121,40.1297,5800.0
2017-10-11 12:30:00,46.0,46.0,45.92,45.92,60918.0,40.121,40.121,40.0512,40.0512,60918.0
2017-10-11 12:35:00,45.92,45.93,45.87,45.88,12788.0,40.0512,40.06,40.0076,40.0164,12788.0
2017-10-11 12:40:00,45.89,45.91,45.88,45.88,12560.0,40.0251,40.0425,40.0164,40.0164,12560.0
2017-10-11 12:45:00,45.9,45.9,45.88,45.9,7350.0,40.0338,40.0338,40.0164,40.0338,7350.0
2017-10-11 12:50:00,45.89,45.91,45.88,45.91,13254.0,40.0251,40.0425,40.0164,40.0425,13254.0
2017-10-11 12:55:00,45.92,45.93,45.91,45.91,10200.0,40.0512,40.06,40.0425,40.0425,10200.0
2017-10-11 13:00:00,45.91,45.94,45.91,45.92,2800.0,40.0425,40.0687,40.0425,40.0512,2800.0
2017-10-11 13:05:00,45.92,45.94,45.9,45.92,11820.0,40.0512,40.0687,40.0338,40.0512,11820.0
2017-10-11 13:10:00,45.93,45.95,45.91,45.93,5000.0,40.06,40.0774,40.0425,40.06,5000.0
2017-10-11 13:15:00,45.93,45.95,45.91,45.95,4732.0,40.06,40.0774,40.0425,40.0774,4732.0
2017-10-11 13:20:00,45.95,45.95,45.92,45.93,3000.0,40.0774,40.0774,40.0512,40.06,3000.0
2017-10-11 13:25:00,45.94,45.94,45.92,45.94,5000.0,40.0687,40.0687,40.0512,40.0687,5000.0
2017-10-11 13:30:00,45.94,45.94,45.92,45.92,4956.0,40.0687,40.0687,40.0512,40.0512,4956.0
2017-10-11 13:35:00,45.93,45.93,45.91,45.92,7200.0,40.06,40.06,40.0425,40.0512,7200.0
2017-10-11 13:40:00,45.92,45.93,45.91,45.92,5150.0,40.0512,40.06,40.0425,40.0512,5150.0
2017-10-11 13:45:00,45.92,45.93,45.92,45.93,4600.0,40.0512,40.06,40.0512,40.06,4600.0
2017-10-11 13:50:00,45.93,45.95,45.93,45.95,5858.0,40.06,40.0774,40.06,40.0774,5858.0
2017-10-11 13:55:00,45.95,45.95,45.92,45.93,9118.0,40.0774,40.0774,40.0512,40.06,9118.0
2017-10-11 14:00:00,45.93,45.97,45.93,45.94,19112.0,40.06,40.0949,40.06,40.0687,19112.0
2017-10-11 14:05:00,45.95,45.95,45.92,45.93,25314.0,40.0774,40.0774,40.0512,40.06,25314.0
2017-10-11 14:10:00,45.94,45.94,45.92,45.94,7600.0,40.0687,40.0687,40.0512,40.0687,7600.0
2017-10-11 14:15:00,45.94,45.97,45.93,45.95,41600.0,40.0687,40.0949,40.06,40.0774,41600.0
2017-10-11 14:20:00,45.95,45.96,45.88,45.9,31188.0,40.0774,40.0861,40.0164,40.0338,31188.0
2017-10-11 14:25:00,45.88,45.93,45.88,45.93,10660.0,40.0164,40.06,40.0164,40.06,10660.0
2017-10-11 14:30:00,45.93,45.94,45.9,45.93,21662.0,40.06,40.0687,40.0338,40.06,21662.0
2017-10-11 14:35:00,45.93,45.96,45.92,45.92,10106.0,40.06,40.0861,40.0512,40.0512,10106.0
2017-10-11 14:40:00,45.92,45.93,45.9,45.9,5866.0,40.0512,40.06,40.0338,40.0338,5866.0
2017-10-11 14:45:00,45.9,45.92,45.89,45.9,17612.0,40.0338,40.0512,40.0251,40.0338,17612.0
2017-10-11 14:50:00,45.9,45.91,45.86,45.9,14606.0,40.0338,40.0425,39.9989,40.0338,14606.0
2017-10-11 14:55:00,45.91,45.91,45.88,45.9,66388.0,40.0425,40.0425,40.0164,40.0338,66388.0
2017-10-11 15:00:00,45.9,45.98,45.9,45.98,16196.0,40.0338,40.1036,40.0338,40.1036,16196.0
2017-10-11 15:05:00,45.98,45.98,45.94,45.96,36160.0,40.1036,40.1036,40.0687,40.0861,36160.0
2017-10-11 15:10:00,45.96,46.0,45.96,45.99,22180.0,40.0861,40.121,40.0861,40.1123,22180.0
2017-10-11 15:15:00,45.99,46.01,45.98,45.99,40776.0,40.1123,40.1297,40.1036,40.1123,40776.0
2017-10-11 15:20:00,45.99,45.99,45.95,45.97,35084.0,40.1123,40.1123,40.0774,40.0949,35084.0
2017-10-11 15:25:00,45.97,45.98,45.95,45.96,18062.0,40.0949,40.1036,40.0774,40.0861,18062.0
2017-10-11 15:30:00,45.96,45.96,45.94,45.95,23838.0,40.0861,40.0861,40.0687,40.0774,23838.0
2017-10-11 15:35:00,45.95,45.95,45.92,45.93,30070.0,40.0774,40.0774,40.0512,40.06,30070.0
2017-10-11 15:40:00,45.93,45.93,45.89,45.89,24190.0,40.06,40.06,40.0251,40.0251,24190.0
2017-10-11 15:45:00,45.9,45.91,45.88,45.88,48710.0,40.0338,40.0425,40.0164,40.0164,48710.0
2017-10-11 15:50:00,45.88,45.98,45.88,45.97,91298.0,40.0164,40.1036,40.0164,40.0949,91298.0
2017-10-11 15:55:00,45.97,45.98,45.95,45.96,84546.0,40.0949,40.1036,40.0774,40.0861,84546.0
2017-10-12 09:30:00,45.8,46.04,45.74,46.03,39818.0,39.9466,40.1559,39.8943,40.1472,39818.0
2017-10-12 09:35:00,46.05,46.1,45.97,46.0,17798.0,40.1646,40.2082,40.0949,40.121,17798.0
2017-10-12 09:40:00,46.01,46.01,45.87,45.87,20418.0,40.1297,40.1297,40.0076,40.0076,20418.0
2017-10-12 09:45:00,45.92,46.01,45.84,45.99,11670.0,40.0512,40.1297,39.9815,40.1123,11670.0
2017-10-12 09:50:00,46.01,46.06,45.95,45.99,14000.0,40.1297,40.1734,40.0774,40.1123,14000.0
2017-10-12 09:55:00,45.98,46.05,45.98,46.01,25364.0,40.1036,40.1646,40.1036,40.1297,25364.0
2017-10-12 10:00:00,46.01,46.05,45.95,46.02,44122.0,40.1297,40.1646,40.0774,40.1385,44122.0
2017-10-12 10:05:00,46.01,46.02,45.95,45.98,17356.0,40.1297,40.1385,40.0774,40.1036,17356.0
2017-10-12 10:10:00,45.99,46.01,45.94,46.01,8406.0,40.1123,40.1297,40.0687,40.1297,8406.0
2017-10-12 10:15:00,45.98,46.08,45.98,46.08,7144.0,40.1036,40.1908,40.1036,40.1908,7144.0
2017-10-12 10:20:00,46.06,46.09,46.03,46.03,8888.0,40.1734,40.1995,40.1472,40.1472,8888.0
2017-10-12 10:25:00,46.03,46.05,45.99,45.99,7708.0,40.1472,40.1646,40.1123,40.1123,7708.0
2017-10-12 10:30:00,46.02,46.07,46.0,46.07,3600.0,40.1385,40.1821,40.121,40.1821,3600.0
2017-10-12 10:35:00,46.06,46.09,46.01,46.01,13322.0,40.1734,40.1995,40.1297,40.1297,13322.0
2017-10-12 10:40:00,46.01,46.02,45.98,46.01,6948.0,40.1297,40.1385,40.1036,40.1297,6948.0
2017-10-12 10:45:00,46.01,46.05,46.0,46.02,21170.0,40.1297,40.1646,40.121,40.1385,21170.0
2017-10-12 10:50:00,46.02,46.04,45.99,45.99,7100.0,40.1385,40.1559,40.1123,40.1123,7100.0
2017-10-12 10:55:00,45.98,45.98,45.94,45.97,17974.0,40.1036,40.1036,40.0687,40.0949,17974.0
2017-10-12 11:00:00,45.97,45.98,45.94,45.98,8666.0,40.0949,40.1036,40.0687,40.1036,8666.0
2017-10-12 11:05:00,45.98,45.99,45.95,45.95,7230.0,40.1036,40.1123,40.0774,40.0774,7230.0
2017-10-12 11:10:00,45.98,46.0,45.97,45.97,8636.0,40.1036,40.121,40.0949,40.0949,8636.0
2017-10-12 11:15:00,45.97,45.97,45.94,45.96,15170.0,40.0949,40.0949,40.0687,40.0861,15170.0
2017-10-12 11:20:00,45.94,45.99,45.93,45.99,13140.0,40.0687,40.1123,40.06,40.1123,13140.0
2017-10-12 11:25:00,45.99,46.02,45.99,46.01,6600.0,40.1123,40.1385,40.1123,40.1297,6600.0
2017-10-12 11:30:00,46.01,46.02,45.98,45.99,9580.0,40.1297,40.1385,40.1036,40.1123,9580.0
2017-10-12 11:35:00,46.0,46.0,45.98,45.99,9620.0,40.121,40.121,40.1036,40.1123,9620.0
2017-10-12 11:40:00,45.99,46.01,45.98,45.98,2600.0,40.1123,40.1297,40.1036,40.1036,2600.0
2017-10-12 11:45:00,45.98,46.0,45.97,46.0,7864.0,40.1036,40.121,40.0949,40.121,7864.0
2017-10-12 11:50:00,46.0,46.02,45.99,46.01,8026.0,40.121,40.1385,40.1123,40.1297,8026.0
2017-10-12 11:55:00,46.02,46.02,45.94,45.97,19340.0,40.1385,40.1385,40.0687,40.0949,19340.0
2017-10-12 12:00:00,45.98,45.99,45.97,45.99,5220.0,40.1036,40.1123,40.0949,40.1123,5220.0
2017-10-12 12:05:00,46.0,46.01,45.97,45.98,31994.0,40.121,40.1297,40.0949,40.1036,31994.0
2017-10-12 12:10:00,45.97,45.99,45.95,45.99,5600.0,40.0949,40.1123,40.0774,40.1123,5600.0
2017-10-12 12:15:00,45.98,46.0,45.97,45.99,9400.0,40.1036,40.121,40.0949,40.1123,9400.0
2017-10-12 12:20:00,45.99,46.0,45.99,45.99,12000.0,40.1123,40.121,40.1123,40.1123,12000.0
2017-10-12 12:25:00,45.99,46.01,45.99,45.99,16876.0,40.1123,40.1297,40.1123,40.1123,16876.0
2017-10-12 12:30:00,46.0,46.02,45.99,45.99,21534.0,40.121,40.1385,40.1123,40.1123,21534.0
2017-10-12 12:35:00,46.0,46.02,45.99,46.0,50998.0,40.121,40.1385,40.1123,40.121,50998.0
2017-10-12 12:40:00,46.01,46.06,46.0,46.04,16104.0,40.1297,40.1734,40.121,40.1559,16104.0
2017-10-12 12:45:00,46.05,46.06,46.02,46.02,5624.0,40.1646,40.1734,40.1385,40.1385,5624.0
2017-10-12 12:50:00,46.02,46.03,45.99,46.02,3810.0,40.1385,40.1472,40.1123,40.1385,3810.0
2017-10-12 12:55:00,46.01,46.04,46.0,46.02,14352.0,40.1297,40.1559,40.121,40.1385,14352.0
2017-10-12 13:00:00,46.03,46.05,46.02,46.02,32576.0,40.1472,40.1646,40.1385,40.1385,32576.0
2017-10-12 13:05:00,46.03,46.1,46.02,46.09,52800.0,40.1472,40.2082,40.1385,40.1995,52800.0
2017-10-12 13:10:00,46.09,46.1,46.09,46.09,5014.0,40.1995,40.2082,40.1995,40.1995,5014.0
2017-10-12 13:15:00,46.1,46.12,46.09,46.12,1400.0,40.2082,40.2257,40.1995,40.2257,1400.0
2017-10-12 13:20:00,46.11,46.11,46.1,46.1,9700.0,40.217,40.217,40.2082,40.2082,9700.0
2017-10-12 13:25:00,46.1,46.1,46.05,46.07,8392.0,40.2082,40.2082,40.1646,40.1821,8392.0
2017-10-12 13:30:00,46.07,46.09,46.07,46.09,3400.0,40.1821,40.1995,40.1821,40.1995,3400.0
2017-10-12 13:35:00,46.1,46.12,46.1,46.12,13534.0,40.2082,40.2257,40.2082,40.2257,13534.0
2017-10-12 13:40:00,46.11,46.15,46.11,46.13,105870.0,40.217,40.2519,40.217,40.2344,105870.0
2017-10-12 13:45:00,46.13,46.13,46.12,46.13,4400.0,40.2344,40.2344,40.2257,40.2344,4400.0
2017-10-12 13:50:00,46.13,46.14,46.13,46.14,4124.0,40.2344,40.2431,40.2344,40.2431,4124.0
2017-10-12 13:55:00,46.15,46.18,46.14,46.16,18160.0,40.2519,40.278,40.2431,40.2606,18160.0
2017-10-12 14:00:00,46.15,46.18,46.15,46.18,14950.0,40.2519,40.278,40.2519,40.278,14950.0
2017-10-12 14:05:00,46.19,46.2,46.15,46.15,7092.0,40.2867,40.2955,40.2519,40.2519,7092.0
2017-10-12 14:10:00,46.16,46.17,46.15,46.17,4908.0,40.2606,40.2693,40.2519,40.2693,4908.0
2017-10-12 14:15:00,46.16,46.18,46.13,46.15,9654.0,40.2606,40.278,40.2344,40.2519,9654.0
2017-10-12 14:20:00,46.13,46.15,46.12,46.13,6122.0,40.2344,40.2519,40.2257,40.2344,6122.0
2017-10-12 14:25:00,46.13,46.18,46.13,46.17,6200.0,40.2344,40.278,40.2344,40.2693,6200.0
2017-10-12 14:30:00,46.15,46.16,46.13,46.13,4800.0,40.2519,40.2606,40.2344,40.2344,4800.0
2017-10-12 14:35:00,46.13,46.13,46.09,46.1,11290.0,40.2344,40.2344,40.1995,40.2082,11290.0
2017-10-12 14:40:00,46.1,46.1,46.07,46.07,8054.0,40.2082,40.2082,40.1821,40.1821,8054.0
2017-10-12 14:45:00,46.05,46.08,46.05,46.05,13460.0,40.1646,40.1908,40.1646,40.1646,13460.0
2017-10-12 14:50:00,46.05,46.07,45.94,45.95,74538.0,40.1646,40.1821,40.0687,40.0774,74538.0
2017-10-12 14:55:00,45.95,45.99,45.95,45.96,7422.0,40.0774,40.1123,40.0774,40.0861,7422.0
2017-10-12 15:00:00,45.99,46.02,45.98,46.02,5850.0,40.1123,40.1385,40.1036,40.1385,5850.0
2017-10-12 15:05:00,46.02,46.04,46.0,46.03,11800.0,40.1385,40.1559,40.121,40.1472,11800.0
2017-10-12 15:10:00,46.04,46.07,46.02,46.06,12438.0,40.1559,40.1821,40.1385,40.1734,12438.0
2017-10-12 15:15:00,46.05,46.06,45.99,46.01,28348.0,40.1646,40.1734,40.1123,40.1297,28348.0
2017-10-12 15:20:00,46.01,46.02,45.97,46.01,45016.0,40.1297,40.1385,40.0949,40.1297,45016.0
2017-10-12 15:25:00,46.02,46.04,45.95,45.97,22092.0,40.1385,40.1559,40.0774,40.0949,22092.0
2017-10-12 15:30:00,45.96,46.0,45.92,45.94,24126.0,40.0861,40.121,40.0512,40.0687,24126.0
2017-10-12 15:35:00,45.94,45.97,45.92,45.92,19540.0,40.0687,40.0949,40.0512,40.0512,19540.0
2017-10-12 15:40:00,45.92,45.99,45.91,45.97,25150.0,40.0512,40.1123,40.0425,40.0949,25150.0
2017-10-12 15:45:00,45.97,45.98,45.92,45.93,34736.0,40.0949,40.1036,40.0512,40.06,34736.0
2017-10-12 15:50:00,45.93,45.94,45.87,45.91,78906.0,40.06,40.0687,40.0076,40.0425,78906.0
2017-10-12 15:55:00,45.91,45.92,45.87,45.88,131718.0,40.0425,40.0512,40.0076,40.0164,131718.0
2017-10-13 09:30:00,46.12,46.12,45.92,45.92,36314.0,40.2257,40.2257,40.0512,40.0512,36314.0
2017-10-13 09:35:00,45.92,45.95,45.77,45.77,39384.0,40.0512,40.0774,39.9204,39.9204,39384.0
2017-10-13 09:40:00,45.77,45.82,45.71,45.8,27026.0,39.9204,39.964,39.8681,39.9466,27026.0
2017-10-13 09:45:00,45.79,45.96,45.79,45.94,47000.0,39.9379,40.0861,39.9379,40.0687,47000.0
2017-10-13 09:50:00,45.94,46.07,45.94,46.07,28982.0,40.0687,40.1821,40.0687,40.1821,28982.0
2017-10-13 09:55:00,46.07,46.07,45.96,46.02,11234.0,40.1821,40.1821,40.0861,40.1385,11234.0
2017-10-13 10:00:00,46.06,46.09,46.05,46.05,12596.0,40.1734,40.1995,40.1646,40.1646,12596.0
2017-10-13 10:05:00,46.07,46.1,46.02,46.05,23552.0,40.1821,40.2082,40.1385,40.1646,23552.0
2017-10-13 10:10:00,46.05,46.06,45.98,45.98,12776.0,40.1646,40.1734,40.1036,40.1036,12776.0
2017-10-13 10:15:00,45.98,46.06,45.97,46.02,18626.0,40.1036,40.1734,40.0949,40.1385,18626.0
2017-10-13 10:20:00,46.01,46.09,46.01,46.06,10600.0,40.1297,40.1995,40.1297,40.1734,10600.0
2017-10-13 10:25:00,46.07,46.08,46.02,46.07,35756.0,40.1821,40.1908,40.1385,40.1821,35756.0
2017-10-13 10:30:00,46.07,46.15,46.05,46.15,29010.0,40.1821,40.2519,40.1646,40.2519,29010.0
2017-10-13 10:35:00,46.16,46.18,46.1,46.1,11618.0,40.2606,40.278,40.2082,40.2082,11618.0
2017-10-13 10:40:00,46.1,46.1,46.04,46.04,14870.0,40.2082,40.2082,40.1559,40.1559,14870.0
2017-10-13 10:45:00,46.07,46.08,46.03,46.03,4126.0,40.1821,40.1908,40.1472,40.1472,4126.0
2017-10-13 10:50:00,46.04,46.06,46.02,46.06,3200.0,40.1559,40.1734,40.1385,40.1734,3200.0
2017-10-13 10:55:00,46.06,46.07,46.03,46.04,21010.0,40.1734,40.1821,40.1472,40.1559,21010.0
2017-10-13 11:00:00,46.05,46.06,46.02,46.02,7600.0,40.1646,40.1734,40.1385,40.1385,7600.0
2017-10-13 11:05:00,46.01,46.02,45.99,46.01,9940.0,40.1297,40.1385,40.1123,40.1297,9940.0
2017-10-13 11:10:00,46.01,46.02,45.99,46.0,14410.0,40.1297,40.1385,40.1123,40.121,14410.0
2017-10-13 11:15:00,46.01,46.02,45.99,45.99,15566.0,40.1297,40.1385,40.1123,40.1123,15566.0
2017-10-13 11:20:00,46.01,46.01,45.99,46.0,10936.0,40.1297,40.1297,40.1123,40.121,10936.0
2017-10-13 11:25:00,46.0,46.05,46.0,46.04,33506.0,40.121,40.1646,40.121,40.1559,33506.0
2017-10-13 11:30:00,46.04,46.07,46.04,46.06,3400.0,40.1559,40.1821,40.1559,40.1734,3400.0
2017-10-13 11:35:00,46.08,46.17,46.08,46.15,5634.0,40.1908,40.2693,40.1908,40.2519,5634.0
2017-10-13 11:40:00,46.16,46.2,46.16,46.2,4742.0,40.2606,40.2955,40.2606,40.2955,4742.0
2017-10-13 11:45:00,46.19,46.19,46.16,46.18,2960.0,40.2867,40.2867,40.2606,40.278,2960.0
2017-10-13 11:50:00,46.16,46.18,46.15,46.17,3408.0,40.2606,40.278,40.2519,40.2693,3408.0
2017-10-13 11:55:00,46.19,46.19,46.15,46.15,4050.0,40.2867,40.2867,40.2519,40.2519,4050.0
2017-10-13 12:00:00,46.17,46.22,46.15,46.21,10508.0,40.2693,40.3129,40.2519,40.3042,10508.0
2017-10-13 12:05:00,46.21,46.22,46.2,46.21,5106.0,40.3042,40.3129,40.2955,40.3042,5106.0
2017-10-13 12:10:00,46.19,46.22,46.19,46.2,9750.0,40.2867,40.3129,40.2867,40.2955,9750.0
2017-10-13 12:15:00,46.2,46.24,46.18,46.23,17800.0,40.2955,40.3303,40.278,40.3216,17800.0
2017-10-13 12:20:00,46.22,46.26,46.22,46.24,13134.0,40.3129,40.3478,40.3129,40.3303,13134.0
2017-10-13 12:25:00,46.24,46.25,46.24,46.24,600.0,40.3303,40.3391,40.3303,40.3303,600.0
2017-10-13 12:30:00,46.23,46.24,46.19,46.2,10140.0,40.3216,40.3303,40.2867,40.2955,10140.0
2017-10-13 12:35:00,46.21,46.21,46.15,46.18,11132.0,40.3042,40.3042,40.2519,40.278,11132.0
2017-10-13 12:40:00,46.18,46.19,46.15,46.15,14100.0,40.278,40.2867,40.2519,40.2519,14100.0
2017-10-13 12:45:00,46.17,46.17,46.1,46.12,7908.0,40.2693,40.2693,40.2082,40.2257,7908.0
2017-10-13 12:50:00,46.12,46.15,46.05,46.06,13350.0,40.2257,40.2519,40.1646,40.1734,13350.0
2017-10-13 12:55:00,46.06,46.07,46.04,46.04,8972.0,40.1734,40.1821,40.1559,40.1559,8972.0
2017-10-13 13:00:00,46.04,46.06,46.04,46.05,29370.0,40.1559,40.1734,40.1559,40.1646,29370.0
2017-10-13 13:05:00,46.06,46.1,46.04,46.1,21052.0,40.1734,40.2082,40.1559,40.2082,21052.0
2017-10-13 13:10:00,46.1,46.11,46.09,46.11,1200.0,40.2082,40.217,40.1995,40.217,1200.0
2017-10-13 13:15:00,46.11,46.12,46.1,46.12,2228.0,40.217,40.2257,40.2082,40.2257,2228.0
2017-10-13 13:20:00,46.12,46.12,46.08,46.1,3728.0,40.2257,40.2257,40.1908,40.2082,3728.0
2017-10-13 13:25:00,46.1,46.1,46.07,46.08,10682.0,40.2082,40.2082,40.1821,40.1908,10682.0
2017-10-13 13:30:00,46.09,46.1,46.09,46.09,2080.0,40.1995,40.2082,40.1995,40.1995,2080.0
2017-10-13 13:35:00,46.08,46.08,46.06,46.06,7896.0,40.1908,40.1908,40.1734,40.1734,7896.0
2017-10-13 13:40:00,46.07,46.07,46.04,46.04,5746.0,40.1821,40.1821,40.1559,40.1559,5746.0
2017-10-13 13:45:00,46.05,46.05,45.99,45.99,20790.0,40.1646,40.1646,40.1123,40.1123,20790.0
2017-10-13 13:50:00,46.01,46.01,45.97,45.99,10552.0,40.1297,40.1297,40.0949,40.1123,10552.0
2017-10-13 13:55:00,45.99,45.99,45.95,45.96,16050.0,40.1123,40.1123,40.0774,40.0861,16050.0
2017-10-13 14:00:00,45.95,45.99,45.95,45.99,4200.0,40.0774,40.1123,40.0774,40.1123,4200.0
2017-10-13 14:05:00,45.99,46.01,45.99,46.01,1600.0,40.1123,40.1297,40.1123,40.1297,1600.0
2017-10-13 14:10:00,46.02,46.05,46.01,46.05,2418.0,40.1385,40.1646,40.1297,40.1646,2418.0
2017-10-13 14:15:00,46.05,46.05,46.02,46.02,9140.0,40.1646,40.1646,40.1385,40.1385,9140.0
2017-10-13 14:20:00,46.02,46.02,46.01,46.02,3200.0,40.1385,40.1385,40.1297,40.1385,3200.0
2017-10-13 14:25:00,46.03,46.04,46.02,46.04,2932.0,40.1472,40.1559,40.1385,40.1559,2932.0
2017-10-13 14:30:00,46.05,46.05,46.01,46.02,8514.0,40.1646,40.1646,40.1297,40.1385,8514.0
2017-10-13 14:35:00,46.03,46.03,46.01,46.01,3344.0,40.1472,40.1472,40.1297,40.1297,3344.0
2017-10-13 14:40:00,46.01,46.01,45.98,45.99,6732.0,40.1297,40.1297,40.1036,40.1123,6732.0
2017-10-13 14:45:00,45.99,46.0,45.98,45.98,7534.0,40.1123,40.121,40.1036,40.1036,7534.0
2017-10-13 14:50:00,45.98,45.99,45.97,45.98,10720.0,40.1036,40.1123,40.0949,40.1036,10720.0
2017-10-13 14:55:00,45.98,45.99,45.97,45.98,10776.0,40.1036,40.1123,40.0949,40.1036,10776.0
2017-10-13 15:00:00,45.98,45.99,45.96,45.99,14044.0,40.1036,40.1123,40.0861,40.1123,14044.0
2017-10-13 15:05:00,45.99,46.0,45.98,45.99,11220.0,40.1123,40.121,40.1036,40.1123,11220.0
2017-10-13 15:10:00,46.01,46.03,45.99,45.99,11100.0,40.1297,40.1472,40.1123,40.1123,11100.0
2017-10-13 15:15:00,45.99,45.99,45.98,45.99,7058.0,40.1123,40.1123,40.1036,40.1123,7058.0
2017-10-13 15:20:00,45.99,46.03,45.99,46.03,21992.0,40.1123,40.1472,40.1123,40.1472,21992.0
2017-10-13 15:25:00,46.02,46.03,46.02,46.02,11600.0,40.1385,40.1472,40.1385,40.1385,11600.0
2017-10-13 15:30:00,46.03,46.04,45.98,45.99,40518.0,40.1472,40.1559,40.1036,40.1123,40518.0
2017-10-13 15:35:00,45.99,45.99,45.97,45.98,21160.0,40.1123,40.1123,40.0949,40.1036,21160.0
2017-10-13 15:40:00,45.98,45.99,45.96,45.96,29900.0,40.1036,40.1123,40.0861,40.0861,29900.0
2017-10-13 15:45:00,45.96,45.96,45.93,45.94,17880.0,40.0861,40.0861,40.06,40.0687,17880.0
2017-10-13 15:50:00,45.94,45.94,45.85,45.85,113122.0,40.0687,40.0687,39.9902,39.9902,113122.0
2017-10-13 15:55:00,45.85,45.89,45.84,45.89,121996.0,39.9902,40.0251,39.9815,40.0251,121996.0
2017-10-16 09:30:00,46.12,46.15,46.02,46.1,67846.0,40.2257,40.2519,40.1385,40.2082,67846.0
2017-10-16 09:35:00,46.08,46.1,45.94,46.02,10972.0,40.1908,40.2082,40.0687,40.1385,10972.0
2017-10-16 09:40:00,45.98,46.03,45.91,46.03,12870.0,40.1036,40.1472,40.0425,40.1472,12870.0
2017-10-16 09:45:00,46.01,46.1,46.01,46.1,8200.0,40.1297,40.2082,40.1297,40.2082,8200.0
2017-10-16 09:50:00,46.1,46.1,45.97,45.97,33466.0,40.2082,40.2082,40.0949,40.0949,33466.0
2017-10-16 09:55:00,45.97,45.99,45.95,45.99,7800.0,40.0949,40.1123,40.0774,40.1123,7800.0
2017-10-16 10:00:00,45.99,46.01,45.94,45.95,15330.0,40.1123,40.1297,40.0687,40.0774,15330.0
2017-10-16 10:05:00,45.94,45.99,45.93,45.96,5010.0,40.0687,40.1123,40.06,40.0861,5010.0
2017-10-16 10:10:00,45.93,45.98,45.91,45.98,4284.0,40.06,40.1036,40.0425,40.1036,4284.0
2017-10-16 10:15:00,45.94,45.95,45.92,45.93,8310.0,40.0687,40.0774,40.0512,40.06,8310.0
2017-10-16 10:20:00,45.92,45.92,45.88,45.9,11002.0,40.0512,40.0512,40.0164,40.0338,11002.0
2017-10-16 10:25:00,45.91,45.91,45.88,45.88,3320.0,40.0425,40.0425,40.0164,40.0164,3320.0
2017-10-16 10:30:00,45.88,45.88,45.85,45.87,8300.0,40.0164,40.0164,39.9902,40.0076,8300.0
2017-10-16 10:35:00,45.87,45.88,45.81,45.81,53098.0,40.0076,40.0164,39.9553,39.9553,53098.0
2017-10-16 10:40:00,45.81,45.87,45.8,45.87,38408.0,39.9553,40.0076,39.9466,40.0076,38408.0
2017-10-16 10:45:00,45.87,45.87,45.84,45.85,29490.0,40.0076,40.0076,39.9815,39.9902,29490.0
2017-10-16 10:50:00,45.86,45.93,45.86,45.93,9732.0,39.9989,40.06,39.9989,40.06,9732.0
2017-10-16 10:55:00,45.92,45.92,45.88,45.91,7200.0,40.0512,40.0512,40.0164,40.0425,7200.0
2017-10-16 11:00:00,45.92,45.92,45.89,45.91,6192.0,40.0512,40.0512,40.0251,40.0425,6192.0
2017-10-16 11:05:00,45.92,45.95,45.91,45.95,5900.0,40.0512,40.0774,40.0425,40.0774,5900.0
2017-10-16 11:10:00,45.93,45.95,45.88,45.89,16136.0,40.06,40.0774,40.0164,40.0251,16136.0
2017-10-16 11:15:00,45.88,45.9,45.87,45.9,11520.0,40.0164,40.0338,40.0076,40.0338,11520.0
2017-10-16 11:20:00,45.89,45.92,45.88,45.92,5678.0,40.0251,40.0512,40.0164,40.0512,5678.0
2017-10-16 11:25:00,45.93,45.93,45.89,45.91,8522.0,40.06,40.06,40.0251,40.0425,8522.0
2017-10-16 11:30:00,45.89,45.9,45.87,45.88,8380.0,40.0251,40.0338,40.0076,40.0164,8380.0
2017-10-16 11:35:00,45.9,45.92,45.88,45.9,4630.0,40.0338,40.0512,40.0164,40.0338,4630.0
2017-10-16 11:40:00,45.91,45.94,45.89,45.94,4470.0,40.0425,40.0687,40.0251,40.0687,4470.0
2017-10-16 11:45:00,45.93,45.93,45.91,45.93,3028.0,40.06,40.06,40.0425,40.06,3028.0
2017-10-16 11:50:00,45.94,45.94,45.9,45.92,5690.0,40.0687,40.0687,40.0338,40.0512,5690.0
2017-10-16 11:55:00,45.91,45.92,45.88,45.91,8240.0,40.0425,40.0512,40.0164,40.0425,8240.0
2017-10-16 12:00:00,45.92,45.93,45.88,45.91,37906.0,40.0512,40.06,40.0164,40.0425,37906.0
2017-10-16 12:05:00,45.9,45.91,45.88,45.89,11740.0,40.0338,40.0425,40.0164,40.0251,11740.0
2017-10-16 12:10:00,45.88,45.9,45.85,45.85,6302.0,40.0164,40.0338,39.9902,39.9902,6302.0
2017-10-16 12:15:00,45.85,45.86,45.81,45.84,22000.0,39.9902,39.9989,39.9553,39.9815,22000.0
2017-10-16 12:20:00,45.85,45.88,45.83,45.88,2628.0,39.9902,40.0164,39.9727,40.0164,2628.0
2017-10-16 12:25:00,45.88,45.88,45.87,45.88,2078.0,40.0164,40.0164,40.0076,40.0164,2078.0
2017-10-16 12:30:00,45.9,45.9,45.89,45.89,1674.0,40.0338,40.0338,40.0251,40.0251,1674.0
2017-10-16 12:35:00,45.9,45.91,45.89,45.91,1800.0,40.0338,40.0425,40.0251,40.0425,1800.0
2017-10-16 12:40:00,45.94,45.95,45.91,45.92,19834.0,40.0687,40.0774,40.0425,40.0512,19834.0
2017-10-16 12:45:00,45.93,45.93,45.91,45.91,5600.0,40.06,40.06,40.0425,40.0425,5600.0
2017-10-16 12:50:00,45.92,45.94,45.91,45.92,5410.0,40.0512,40.0687,40.0425,40.0512,5410.0
2017-10-16 12:55:00,45.92,45.94,45.92,45.93,3800.0,40.0512,40.0687,40.0512,40.06,3800.0
2017-10-16 13:00:00,45.93,45.94,45.89,45.9,14764.0,40.06,40.0687,40.0251,40.0338,14764.0
2017-10-16 13:05:00,45.91,45.95,45.91,45.93,2600.0,40.0425,40.0774,40.0425,40.06,2600.0
2017-10-16 13:10:00,45.94,45.95,45.92,45.94,6400.0,40.0687,40.0774,40.0512,40.0687,6400.0
2017-10-16 13:15:00,45.95,45.95,45.92,45.92,11490.0,40.0774,40.0774,40.0512,40.0512,11490.0
2017-10-16 13:20:00,45.93,45.95,45.91,45.94,13754.0,40.06,40.0774,40.0425,40.0687,13754.0
2017-10-16 13:25:00,45.93,45.94,45.92,45.92,11646.0,40.06,40.0687,40.0512,40.0512,11646.0
2017-10-16 13:30:00,45.93,45.95,45.9,45.93,11632.0,40.06,40.0774,40.0338,40.06,11632.0
2017-10-16 13:35:00,45.94,45.94,45.91,45.92,6282.0,40.0687,40.0687,40.0425,40.0512,6282.0
2017-10-16 13:40:00,45.92,45.93,45.92,45.93,2574.0,40.0512,40.06,40.0512,40.06,2574.0
2017-10-16 13:45:00,45.92,45.96,45.92,45.93,9752.0,40.0512,40.0861,40.0512,40.06,9752.0
2017-10-16 13:50:00,45.94,45.99,45.94,45.99,4110.0,40.0687,40.1123,40.0687,40.1123,4110.0
2017-10-16 13:55:00,45.99,45.99,45.96,45.98,2740.0,40.1123,40.1123,40.0861,40.1036,2740.0
2017-10-16 14:00:00,45.96,46.0,45.96,45.97,5260.0,40.0861,40.121,40.0861,40.0949,5260.0
2017-10-16 14:05:00,45.97,45.98,45.94,45.94,6928.0,40.0949,40.1036,40.0687,40.0687,6928.0
2017-10-16 14:10:00,45.94,45.95,45.93,45.94,5738.0,40.0687,40.0774,40.06,40.0687,5738.0
2017-10-16 14:15:00,45.95,45.95,45.93,45.94,1366.0,40.0774,40.0774,40.06,40.0687,1366.0
2017-10-16 14:20:00,45.94,45.95,45.93,45.94,6788.0,40.0687,40.0774,40.06,40.0687,6788.0
2017-10-16 14:25:00,45.94,45.96,45.94,45.96,2290.0,40.0687,40.0861,40.0687,40.0861,2290.0
2017-10-16 14:30:00,45.98,45.98,45.93,45.93,13364.0,40.1036,40.1036,40.06,40.06,13364.0
2017-10-16 14:35:00,45.93,45.93,45.9,45.91,13190.0,40.06,40.06,40.0338,40.0425,13190.0
2017-10-16 14:40:00,45.91,45.94,45.91,45.94,13400.0,40.0425,40.0687,40.0425,40.0687,13400.0
2017-10-16 14:45:00,45.94,45.94,45.93,45.94,1600.0,40.0687,40.0687,40.06,40.0687,1600.0
2017-10-16 14:50:00,45.94,45.97,45.94,45.96,6400.0,40.0687,40.0949,40.0687,40.0861,6400.0
2017-10-16 14:55:00,45.97,45.97,45.91,45.93,29212.0,40.0949,40.0949,40.0425,40.06,29212.0
2017-10-16 15:00:00,45.93,45.94,45.88,45.9,31304.0,40.06,40.0687,40.0164,40.0338,31304.0
2017-10-16 15:05:00,45.9,45.91,45.87,45.91,44418.0,40.0338,40.0425,40.0076,40.0425,44418.0
2017-10-16 15:10:00,45.91,45.92,45.9,45.92,25896.0,40.0425,40.0512,40.0338,40.0512,25896.0
2017-10-16 15:15:00,45.92,45.94,45.9,45.91,14194.0,40.0512,40.0687,40.0338,40.0425,14194.0
2017-10-16 15:20:00,45.91,45.91,45.85,45.86,60732.0,40.0425,40.0425,39.9902,39.9989,60732.0
2017-10-16 15:25:00,45.86,45.87,45.84,45.85,10964.0,39.9989,40.0076,39.9815,39.9902,10964.0
2017-10-16 15:30:00,45.85,45.88,45.81,45.88,40200.0,39.9902,40.0164,39.9553,40.0164,40200.0
2017-10-16 15:35:00,45.88,45.88,45.85,45.85,22744.0,40.0164,40.0164,39.9902,39.9902,22744.0
2017-10-16 15:40:00,45.85,45.9,45.85,45.86,35146.0,39.9902,40.0338,39.9902,39.9989,35146.0
2017-10-16 15:45:00,45.87,45.88,45.85,45.87,25338.0,40.0076,40.0164,39.9902,40.0076,25338.0
2017-10-16 15:50:00,45.88,45.91,45.87,45.91,40778.0,40.0164,40.0425,40.0076,40.0425,40778.0
2017-10-16 15:55:00,45.91,45.95,45.9,45.95,102310.0,40.0425,40.0774,40.0338,40.0774,102310.0
2017-10-17 09:30:00,45.9,45.9,45.6,45.6,36830.0,40.0338,40.0338,39.7721,39.7721,36830.0
2017-10-17 09:35:00,45.63,45.66,45.59,45.65,8878.0,39.7983,39.8245,39.7634,39.8158,8878.0
2017-10-17 09:40:00,45.71,45.82,45.71,45.76,11520.0,39.8681,39.964,39.8681,39.9117,11520.0
2017-10-17 09:45:00,45.76,45.85,45.76,45.81,20478.0,39.9117,39.9902,39.9117,39.9553,20478.0
2017-10-17 09:50:00,45.83,45.83,45.72,45.74,18344.0,39.9727,39.9727,39.8768,39.8943,18344.0
2017-10-17 09:55:00,45.76,45.83,45.76,45.82,6616.0,39.9117,39.9727,39.9117,39.964,6616.0
2017-10-17 10:00:00,45.82,45.85,45.78,45.85,10448.0,39.964,39.9902,39.9291,39.9902,10448.0
2017-10-17 10:05:00,45.85,45.85,45.81,45.84,9640.0,39.9902,39.9902,39.9553,39.9815,9640.0
2017-10-17 10:10:00,45.84,45.84,45.76,45.77,13800.0,39.9815,39.9815,39.9117,39.9204,13800.0
2017-10-17 10:15:00,45.77,45.81,45.77,45.77,4428.0,39.9204,39.9553,39.9204,39.9204,4428.0
2017-10-17 10:20:00,45.79,45.8,45.72,45.72,4800.0,39.9379,39.9466,39.8768,39.8768,4800.0
2017-10-17 10:25:00,45.71,45.74,45.66,45.67,8088.0,39.8681,39.8943,39.8245,39.8332,8088.0
2017-10-17 10:30:00,45.67,45.73,45.67,45.71,7400.0,39.8332,39.8855,39.8332,39.8681,7400.0
2017-10-17 10:35:00,45.71,45.78,45.71,45.78,2600.0,39.8681,39.9291,39.8681,39.9291,2600.0
2017-10-17 10:40:00,45.78,45.81,45.76,45.8,12460.0,39.9291,39.9553,39.9117,39.9466,12460.0
2017-10-17 10:45:00,45.78,45.84,45.77,45.84,11606.0,39.9291,39.9815,39.9204,39.9815,11606.0
2017-10-17 10:50:00,45.84,45.86,45.81,45.85,39866.0,39.9815,39.9989,39.9553,39.9902,39866.0
2017-10-17 10:55:00,45.85,45.86,45.83,45.83,16046.0,39.9902,39.9989,39.9727,39.9727,16046.0
2017-10-17 11:00:00,45.83,45.84,45.82,45.82,1692.0,39.9727,39.9815,39.964,39.964,1692.0
2017-10-17 11:05:00,45.83,45.85,45.82,45.84,4850.0,39.9727,39.9902,39.964,39.9815,4850.0
2017-10-17 11:10:00,45.84,45.84,45.81,45.82,2204.0,39.9815,39.9815,39.9553,39.964,2204.0
2017-10-17 11:15:00,45.84,45.87,45.83,45.85,40476.0,39.9815,40.0076,39.9727,39.9902,40476.0
2017-10-17 11:20:00,45.85,45.88,45.84,45.84,7474.0,39.9902,40.0164,39.9815,39.9815,7474.0
2017-10-17 11:25:00,45.84,45.85,45.84,45.85,10090.0,39.9815,39.9902,39.9815,39.9902,10090.0
2017-10-17 11:30:00,45.85,45.85,45.84,45.85,12412.0,39.9902,39.9902,39.9815,39.9902,12412.0
2017-10-17 11:35:00,45.84,45.85,45.84,45.84,4258.0,39.9815,39.9902,39.9815,39.9815,4258.0
2017-10-17 11:40:00,45.85,45.85,45.84,45.84,6250.0,39.9902,39.9902,39.9815,39.9815,6250.0
2017-10-17 11:45:00,45.83,45.84,45.79,45.81,37422.0,39.9727,39.9815,39.9379,39.9553,37422.0
2017-10-17 11:50:00,45.8,45.8,45.78,45.79,14034.0,39.9466,39.9466,39.9291,39.9379,14034.0
2017-10-17 11:55:00,45.8,45.81,45.79,45.8,12968.0,39.9466,39.9553,39.9379,39.9466,12968.0
2017-10-17 12:00:00,45.79,45.81,45.78,45.8,3612.0,39.9379,39.9553,39.9291,39.9466,3612.0
2017-10-17 12:05:00,45.79,45.82,45.79,45.82,7592.0,39.9379,39.964,39.9379,39.964,7592.0
2017-10-17 12:10:00,45.81,45.82,45.8,45.82,2466.0,39.9553,39.964,39.9466,39.964,2466.0
2017-10-17 12:15:00,45.82,45.82,45.77,45.78,20824.0,39.964,39.964,39.9204,39.9291,20824.0
2017-10-17 12:20:00,45.77,45.79,45.76,45.77,19754.0,39.9204,39.9379,39.9117,39.9204,19754.0
2017-10-17 12:25:00,45.78,45.8,45.77,45.8,5590.0,39.9291,39.9466,39.9204,39.9466,5590.0
2017-10-17 12:30:00,45.81,45.81,45.77,45.77,23678.0,39.9553,39.9553,39.9204,39.9204,23678.0
2017-10-17 12:35:00,45.79,45.79,45.74,45.74,35354.0,39.9379,39.9379,39.8943,39.8943,35354.0
2017-10-17 12:40:00,45.74,45.76,45.68,45.72,30054.0,39.8943,39.9117,39.8419,39.8768,30054.0
2017-10-17 12:45:00,45.71,45.71,45.71,45.71,2200.0,39.8681,39.8681,39.8681,39.8681,2200.0
2017-10-17 12:50:00,45.7,45.7,45.67,45.68,42168.0,39.8594,39.8594,39.8332,39.8419,42168.0
2017-10-17 12:55:00,45.68,45.68,45.66,45.67,5356.0,39.8419,39.8419,39.8245,39.8332,5356.0
2017-10-17 13:00:00,45.67,45.7,45.67,45.7,6888.0,39.8332,39.8594,39.8332,39.8594,6888.0
2017-10-17 13:05:00,45.68,45.71,45.68,45.7,3350.0,39.8419,39.8681,39.8419,39.8594,3350.0
2017-10-17 13:10:00,45.7,45.73,45.7,45.73,17078.0,39.8594,39.8855,39.8594,39.8855,17078.0
2017-10-17 13:15:00,45.74,45.81,45.74,45.79,3800.0,39.8943,39.9553,39.8943,39.9379,3800.0
2017-10-17 13:20:00,45.8,45.83,45.8,45.81,6260.0,39.9466,39.9727,39.9466,39.9553,6260.0
2017-10-17 13:25:00,45.81,45.82,45.76,45.77,17550.0,39.9553,39.964,39.9117,39.9204,17550.0
2017-10-17 13:30:00,45.77,45.79,45.75,45.76,18000.0,39.9204,39.9379,39.903,39.9117,18000.0
2017-10-17 13:35:00,45.77,45.79,45.77,45.77,10356.0,39.9204,39.9379,39.9204,39.9204,10356.0
2017-10-17 13:40:00,45.78,45.8,45.77,45.78,6060.0,39.9291,39.9466,39.9204,39.9291,6060.0
2017-10-17 13:45:00,45.78,45.79,45.77,45.79,3374.0,39.9291,39.9379,39.9204,39.9379,3374.0
2017-10-17 13:50:00,45.77,45.77,45.76,45.76,3284.0,39.9204,39.9204,39.9117,39.9117,3284.0
2017-10-17 13:55:00,45.77,45.79,45.75,45.78,6946.0,39.9204,39.9379,39.903,39.9291,6946.0
2017-10-17 14:00:00,45.78,45.81,45.78,45.8,4740.0,39.9291,39.9553,39.9291,39.9466,4740.0
2017-10-17 14:05:00,45.8,45.8,45.77,45.77,9016.0,39.9466,39.9466,39.9204,39.9204,9016.0
2017-10-17 14:10:00,45.77,45.8,45.75,45.8,36278.0,39.9204,39.9466,39.903,39.9466,36278.0
2017-10-17 14:15:00,45.79,45.84,45.79,45.84,24138.0,39.9379,39.9815,39.9379,39.9815,24138.0
2017-10-17 14:20:00,45.83,45.84,45.81,45.82,5256.0,39.9727,39.9815,39.9553,39.964,5256.0
2017-10-17 14:25:00,45.81,45.81,45.79,45.79,4218.0,39.9553,39.9553,39.9379,39.9379,4218.0
2017-10-17 14:30:00,45.79,45.81,45.78,45.78,18714.0,39.9379,39.9553,39.9291,39.9291,18714.0
2017-10-17 14:35:00,45.79,45.79,45.76,45.77,46218.0,39.9379,39.9379,39.9117,39.9204,46218.0
2017-10-17 14:40:00,45.77,45.77,45.76,45.77,7272.0,39.9204,39.9204,39.9117,39.9204,7272.0
2017-10-17 14:45:00,45.77,45.8,45.77,45.78,17334.0,39.9204,39.9466,39.9204,39.9291,17334.0
2017-10-17 14:50:00,45.78,45.84,45.78,45.83,9002.0,39.9291,39.9815,39.9291,39.9727,9002.0
2017-10-17 14:55:00,45.85,45.9,45.84,45.9,12342.0,39.9902,40.0338,39.9815,40.0338,12342.0
2017-10-17 15:00:00,45.91,45.92,45.88,45.92,8600.0,40.0425,40.0512,40.0164,40.0512,8600.0
2017-10-17 15:05:00,45.92,45.94,45.87,45.9,21340.0,40.0512,40.0687,40.0076,40.0338,21340.0
2017-10-17 15:10:00,45.9,45.91,45.86,45.86,23024.0,40.0338,40.0425,39.9989,39.9989,23024.0
2017-10-17 15:15:00,45.85,45.9,45.83,45.88,28810.0,39.9902,40.0338,39.9727,40.0164,28810.0
2017-10-17 15:20:00,45.87,45.88,45.84,45.85,11158.0,40.0076,40.0164,39.9815,39.9902,11158.0
2017-10-17 15:25:00,45.85,45.85,45.81,45.84,12094.0,39.9902,39.9902,39.9553,39.9815,12094.0
2017-10-17 15:30:00,45.83,45.87,45.83,45.85,19400.0,39.9727,40.0076,39.9727,39.9902,19400.0
2017-10-17 15:35:00,45.85,45.87,45.84,45.87,36858.0,39.9902,40.0076,39.9815,40.0076,36858.0
2017-10-17 15:40:00,45.87,45.87,45.83,45.85,27616.0,40.0076,40.0076,39.9727,39.9902,27616.0
2017-10-17 15:45:00,45.85,45.86,45.83,45.83,28776.0,39.9902,39.9989,39.9727,39.9727,28776.0
2017-10-17 15:50:00,45.84,45.87,45.83,45.85,53252.0,39.9815,40.0076,39.9727,39.9902,53252.0
2017-10-17 15:55:00,45.85,45.86,45.83,45.85,97748.0,39.9902,39.9989,39.9727,39.9902,97748.0
2017-10-18 09:30:00,45.8,45.88,45.73,45.75,53254.0,39.9466,40.0164,39.8855,39.903,53254.0
2017-10-18 09:35:00,45.77,45.81,45.73,45.8,24546.0,39.9204,39.9553,39.8855,39.9466,24546.0
2017-10-18 09:40:00,45.81,45.83,45.73,45.76,15858.0,39.9553,39.9727,39.8855,39.9117,15858.0
2017-10-18 09:45:00,45.76,45.8,45.66,45.66,39936.0,39.9117,39.9466,39.8245,39.8245,39936.0
2017-10-18 09:50:00,45.67,45.68,45.51,45.53,21878.0,39.8332,39.8419,39.6936,39.7111,21878.0
2017-10-18 09:55:00,45.54,45.54,45.35,45.41,32534.0,39.7198,39.7198,39.5541,39.6064,32534.0
2017-10-18 10:00:00,45.41,45.42,45.31,45.34,40560.0,39.6064,39.6151,39.5192,39.5454,40560.0
2017-10-18 10:05:00,45.34,45.34,45.2,45.21,45868.0,39.5454,39.5454,39.4233,39.432,45868.0
2017-10-18 10:10:00,45.22,45.27,45.2,45.21,65458.0,39.4407,39.4843,39.4233,39.432,65458.0
2017-10-18 10:15:00,45.23,45.31,45.21,45.3,69302.0,39.4494,39.5192,39.432,39.5105,69302.0
2017-10-18 10:20:00,45.31,45.38,45.26,45.31,19208.0,39.5192,39.5803,39.4756,39.5192,19208.0
2017-10-18 10:25:00,45.31,45.35,45.3,45.31,11584.0,39.5192,39.5541,39.5105,39.5192,11584.0
2017-10-18 10:30:00,45.31,45.34,45.3,45.31,16454.0,39.5192,39.5454,39.5105,39.5192,16454.0
2017-10-18 10:35:00,45.3,45.31,45.27,45.3,18294.0,39.5105,39.5192,39.4843,39.5105,18294.0
2017-10-18 10:40:00,45.3,45.37,45.27,45.37,34452.0,39.5105,39.5715,39.4843,39.5715,34452.0
2017-10-18 10:45:00,45.37,45.45,45.37,45.42,23974.0,39.5715,39.6413,39.5715,39.6151,23974.0
2017-10-18 10:50:00,45.42,45.47,45.41,45.47,25268.0,39.6151,39.6588,39.6064,39.6588,25268.0
2017-10-18 10:55:00,45.47,45.51,45.44,45.49,36466.0,39.6588,39.6936,39.6326,39.6762,36466.0
2017-10-18 11:00:00,45.5,45.59,45.49,45.55,29200.0,39.6849,39.7634,39.6762,39.7285,29200.0
2017-10-18 11:05:00,45.57,45.58,45.48,45.48,27636.0,39.746,39.7547,39.6675,39.6675,27636.0
2017-10-18 11:10:00,45.49,45.52,45.47,45.47,44892.0,39.6762,39.7024,39.6588,39.6588,44892.0
2017-10-18 11:15:00,45.47,45.49,45.44,45.47,34826.0,39.6588,39.6762,39.6326,39.6588,34826.0
2017-10-18 11:20:00,45.47,45.49,45.47,45.47,37018.0,39.6588,39.6762,39.6588,39.6588,37018.0
2017-10-18 11:25:00,45.47,45.51,45.45,45.47,85708.0,39.6588,39.6936,39.6413,39.6588,85708.0
2017-10-18 11:30:00,45.47,45.48,45.42,45.42,36326.0,39.6588,39.6675,39.6151,39.6151,36326.0
2017-10-18 11:35:00,45.43,45.47,45.39,45.45,34708.0,39.6239,39.6588,39.589,39.6413,34708.0
2017-10-18 11:40:00,45.46,45.56,45.46,45.55,22714.0,39.65,39.7373,39.65,39.7285,22714.0
2017-10-18 11:45:00,45.56,45.64,45.56,45.58,43292.0,39.7373,39.807,39.7373,39.7547,43292.0
2017-10-18 11:50:00,45.58,45.6,45.54,45.6,34092.0,39.7547,39.7721,39.7198,39.7721,34092.0
2017-10-18 11:55:00,45.6,45.64,45.6,45.62,15666.0,39.7721,39.807,39.7721,39.7896,15666.0
2017-10-18 12:00:00,45.62,45.72,45.62,45.71,21850.0,39.7896,39.8768,39.7896,39.8681,21850.0
2017-10-18 12:05:00,45.72,45.77,45.72,45.76,13642.0,39.8768,39.9204,39.8768,39.9117,13642.0
2017-10-18 12:10:00,45.76,45.8,45.74,45.77,21706.0,39.9117,39.9466,39.8943,39.9204,21706.0
2017-10-18 12:15:00,45.77,45.8,45.74,45.79,18180.0,39.9204,39.9466,39.8943,39.9379,18180.0
2017-10-18 12:20:00,45.8,45.81,45.79,45.8,9800.0,39.9466,39.9553,39.9379,39.9466,9800.0
2017-10-18 12:25:00,45.8,45.85,45.8,45.84,14990.0,39.9466,39.9902,39.9466,39.9815,14990.0
2017-10-18 12:30:00,45.84,45.86,45.83,45.84,6200.0,39.9815,39.9989,39.9727,39.9815,6200.0
2017-10-18 12:35:00,45.85,45.85,45.81,45.82,22966.0,39.9902,39.9902,39.9553,39.964,22966.0
2017-10-18 12:40:00,45.83,45.88,45.81,45.87,19402.0,39.9727,40.0164,39.9553,40.0076,19402.0
2017-10-18 12:45:00,45.87,45.96,45.87,45.96,30896.0,40.0076,40.0861,40.0076,40.0861,30896.0
2017-10-18 12:50:00,45.95,45.99,45.94,45.99,23418.0,40.0774,40.1123,40.0687,40.1123,23418.0
2017-10-18 12:55:00,45.98,46.05,45.96,45.96,51266.0,40.1036,40.1646,40.0861,40.0861,51266.0
2017-10-18 13:00:00,45.96,46.01,45.94,45.99,11736.0,40.0861,40.1297,40.0687,40.1123,11736.0
2017-10-18 13:05:00,46.0,46.07,45.99,46.05,33878.0,40.121,40.1821,40.1123,40.1646,33878.0
2017-10-18 13:10:00,46.04,46.06,46.01,46.05,15604.0,40.1559,40.1734,40.1297,40.1646,15604.0
2017-10-18 13:15:00,46.04,46.06,46.02,46.03,5400.0,40.1559,40.1734,40.1385,40.1472,5400.0
2017-10-18 13:20:00,46.03,46.07,46.03,46.04,7434.0,40.1472,40.1821,40.1472,40.1559,7434.0
2017-10-18 13:25:00,46.05,46.08,46.04,46.05,8222.0,40.1646,40.1908,40.1559,40.1646,8222.0
2017-10-18 13:30:00,46.06,46.1,46.06,46.09,6958.0,40.1734,40.2082,40.1734,40.1995,6958.0
2017-10-18 13:35:00,46.09,46.12,46.07,46.07,11328.0,40.1995,40.2257,40.1821,40.1821,11328.0
2017-10-18 13:40:00,46.08,46.1,46.08,46.1,10140.0,40.1908,40.2082,40.1908,40.2082,10140.0
2017-10-18 13:45:00,46.09,46.11,46.09,46.1,12120.0,40.1995,40.217,40.1995,40.2082,12120.0
2017-10-18 13:50:00,46.12,46.14,46.1,46.11,10476.0,40.2257,40.2431,40.2082,40.217,10476.0
2017-10-18 13:55:00,46.12,46.18,46.11,46.16,21776.0,40.2257,40.278,40.217,40.2606,21776.0
2017-10-18 14:00:00,46.17,46.17,46.13,46.15,17122.0,40.2693,40.2693,40.2344,40.2519,17122.0
2017-10-18 14:05:00,46.14,46.15,46.1,46.11,21716.0,40.2431,40.2519,40.2082,40.217,21716.0
2017-10-18 14:10:00,46.12,46.16,46.11,46.15,8372.0,40.2257,40.2606,40.217,40.2519,8372.0
2017-10-18 14:15:00,46.15,46.17,46.13,46.13,12694.0,40.2519,40.2693,40.2344,40.2344,12694.0
2017-10-18 14:20:00,46.13,46.15,46.09,46.14,52052.0,40.2344,40.2519,40.1995,40.2431,52052.0
2017-10-18 14:25:00,46.13,46.16,46.13,46.13,9572.0,40.2344,40.2606,40.2344,40.2344,9572.0
2017-10-18 14:30:00,46.13,46.15,46.13,46.13,9672.0,40.2344,40.2519,40.2344,40.2344,9672.0
2017-10-18 14:35:00,46.13,46.15,46.1,46.1,23914.0,40.2344,40.2519,40.2082,40.2082,23914.0
2017-10-18 14:40:00,46.1,46.1,46.09,46.1,6184.0,40.2082,40.2082,40.1995,40.2082,6184.0
2017-10-18 14:45:00,46.09,46.1,46.08,46.08,9172.0,40.1995,40.2082,40.1908,40.1908,9172.0
2017-10-18 14:50:00,46.08,46.09,46.07,46.08,8142.0,40.1908,40.1995,40.1821,40.1908,8142.0
2017-10-18 14:55:00,46.08,46.12,46.08,46.08,26352.0,40.1908,40.2257,40.1908,40.1908,26352.0
2017-10-18 15:00:00,46.1,46.1,46.08,46.1,10818.0,40.2082,40.2082,40.1908,40.2082,10818.0
2017-10-18 15:05:00,46.1,46.12,46.09,46.12,13000.0,40.2082,40.2257,40.1995,40.2257,13000.0
2017-10-18 15:10:00,46.13,46.13,46.1,46.12,7290.0,40.2344,40.2344,40.2082,40.2257,7290.0
2017-10-18 15:15:00,46.12,46.14,46.12,46.13,12190.0,40.2257,40.2431,40.2257,40.2344,12190.0
2017-10-18 15:20:00,46.13,46.15,46.13,46.13,12942.0,40.2344,40.2519,40.2344,40.2344,12942.0
2017-10-18 15:25:00,46.13,46.13,46.11,46.12,15856.0,40.2344,40.2344,40.217,40.2257,15856.0
2017-10-18 15:30:00,46.11,46.12,46.07,46.08,30922.0,40.217,40.2257,40.1821,40.1908,30922.0
2017-10-18 15:35:00,46.09,46.09,46.07,46.09,79758.0,40.1995,40.1995,40.1821,40.1995,79758.0
2017-10-18 15:40:00,46.08,46.13,46.08,46.08,37460.0,40.1908,40.2344,40.1908,40.1908,37460.0
2017-10-18 15:45:00,46.07,46.07,46.05,46.07,30258.0,40.1821,40.1821,40.1646,40.1821,30258.0
2017-10-18 15:50:00,46.06,46.07,46.02,46.05,74014.0,40.1734,40.1821,40.1385,40.1646,74014.0
2017-10-18 15:55:00,46.05,46.1,46.05,46.07,111548.0,40.1646,40.2082,40.1646,40.1821,111548.0
2017-10-19 09:30:00,45.8,45.88,45.62,45.73,46338.0,39.9466,40.0164,39.7896,39.8855,46338.0
2017-10-19 09:35:00,45.74,45.74,45.54,45.6,22072.0,39.8943,39.8943,39.7198,39.7721,22072.0
2017-10-19 09:40:00,45.6,45.6,45.27,45.41,37502.0,39.7721,39.7721,39.4843,39.6064,37502.0
2017-10-19 09:45:00,45.41,45.43,45.35,45.43,28406.0,39.6064,39.6239,39.5541,39.6239,28406.0
2017-10-19 09:50:00,45.4,45.52,45.36,45.49,14506.0,39.5977,39.7024,39.5628,39.6762,14506.0
2017-10-19 09:55:00,45.49,45.65,45.45,45.64,17332.0,39.6762,39.8158,39.6413,39.807,17332.0
2017-10-19 10:00:00,45.66,45.68,45.5,45.62,34306.0,39.8245,39.8419,39.6849,39.7896,34306.0
2017-10-19 10:05:00,45.65,45.69,45.56,45.62,12298.0,39.8158,39.8506,39.7373,39.7896,12298.0
2017-10-19 10:10:00,45.63,45.8,45.63,45.8,29972.0,39.7983,39.9466,39.7983,39.9466,29972.0
2017-10-19 10:15:00,45.78,45.85,45.75,45.85,19750.0,39.9291,39.9902,39.903,39.9902,19750.0
2017-10-19 10:20:00,45.85,45.92,45.84,45.85,25634.0,39.9902,40.0512,39.9815,39.9902,25634.0
2017-10-19 10:25:00,45.86,45.9,45.81,45.88,20560.0,39.9989,40.0338,39.9553,40.0164,20560.0
2017-10-19 10:30:00,45.85,45.91,45.81,45.91,43372.0,39.9902,40.0425,39.9553,40.0425,43372.0
2017-10-19 10:35:00,45.9,46.05,45.9,46.02,71584.0,40.0338,40.1646,40.0338,40.1385,71584.0
2017-10-19 10:40:00,46.02,46.09,46.01,46.07,23528.0,40.1385,40.1995,40.1297,40.1821,23528.0
2017-10-19 10:45:00,46.08,46.21,46.08,46.21,42090.0,40.1908,40.3042,40.1908,40.3042,42090.0
2017-10-19 10:50:00,46.21,46.34,46.18,46.32,45512.0,40.3042,40.4176,40.278,40.4001,45512.0
2017-10-19 10:55:00,46.33,46.38,46.27,46.3,52814.0,40.4088,40.4525,40.3565,40.3827,52814.0
2017-10-19 11:00:00,46.31,46.31,46.26,46.26,21038.0,40.3914,40.3914,40.3478,40.3478,21038.0
2017-10-19 11:05:00,46.27,46.31,46.24,46.31,27292.0,40.3565,40.3914,40.3303,40.3914,27292.0
2017-10-19 11:10:00,46.3,46.34,46.27,46.33,24850.0,40.3827,40.4176,40.3565,40.4088,24850.0
2017-10-19 11:15:00,46.34,46.35,46.32,46.35,19854.0,40.4176,40.4263,40.4001,40.4263,19854.0
2017-10-19 11:20:00,46.35,46.44,46.33,46.44,48886.0,40.4263,40.5048,40.4088,40.5048,48886.0
2017-10-19 11:25:00,46.43,46.52,46.42,46.45,71360.0,40.4961,40.5746,40.4873,40.5135,71360.0
2017-10-19 11:30:00,46.45,46.56,46.44,46.52,22784.0,40.5135,40.6095,40.5048,40.5746,22784.0
2017-10-19 11:35:00,46.55,46.55,46.41,46.45,34686.0,40.6007,40.6007,40.4786,40.5135,34686.0
2017-10-19 11:40:00,46.45,46.51,46.44,46.48,55302.0,40.5135,40.5658,40.5048,40.5397,55302.0
2017-10-19 11:45:00,46.49,46.5,46.44,46.5,49524.0,40.5484,40.5571,40.5048,40.5571,49524.0
2017-10-19 11:50:00,46.49,46.5,46.39,46.48,25628.0,40.5484,40.5571,40.4612,40.5397,25628.0
2017-10-19 11:55:00,46.44,46.46,46.4,46.43,27830.0,40.5048,40.5222,40.4699,40.4961,27830.0
2017-10-19 12:00:00,46.44,46.44,46.3,46.3,36312.0,40.5048,40.5048,40.3827,40.3827,36312.0
2017-10-19 12:05:00,46.29,46.29,46.23,46.28,12070.0,40.374,40.374,40.3216,40.3652,12070.0
2017-10-19 12:10:00,46.27,46.32,46.26,46.31,20570.0,40.3565,40.4001,40.3478,40.3914,20570.0
2017-10-19 12:15:00,46.29,46.35,46.27,46.3,6100.0,40.374,40.4263,40.3565,40.3827,6100.0
2017-10-19 12:20:00,46.27,46.29,46.26,46.26,23820.0,40.3565,40.374,40.3478,40.3478,23820.0
2017-10-19 12:25:00,46.24,46.3,46.24,46.29,14076.0,40.3303,40.3827,40.3303,40.374,14076.0
2017-10-19 12:30:00,46.3,46.3,46.26,46.27,15902.0,40.3827,40.3827,40.3478,40.3565,15902.0
2017-10-19 12:35:00,46.27,46.31,46.27,46.31,36610.0,40.3565,40.3914,40.3565,40.3914,36610.0
2017-10-19 12:40:00,46.31,46.32,46.28,46.31,51456.0,40.3914,40.4001,40.3652,40.3914,51456.0
2017-10-19 12:45:00,46.3,46.3,46.26,46.27,23928.0,40.3827,40.3827,40.3478,40.3565,23928.0
2017-10-19 12:50:00,46.27,46.38,46.27,46.37,19900.0,40.3565,40.4525,40.3565,40.4437,19900.0
2017-10-19 12:55:00,46.36,46.38,46.33,46.34,8700.0,40.435,40.4525,40.4088,40.4176,8700.0
2017-10-19 13:00:00,46.35,46.46,46.34,46.46,15686.0,40.4263,40.5222,40.4176,40.5222,15686.0
2017-10-19 13:05:00,46.46,46.47,46.42,46.45,23600.0,40.5222,40.531,40.4873,40.5135,23600.0
2017-10-19 13:10:00,46.44,46.45,46.42,46.42,3600.0,40.5048,40.5135,40.4873,40.4873,3600.0
2017-10-19 13:15:00,46.41,46.49,46.41,46.49,15894.0,40.4786,40.5484,40.4786,40.5484,15894.0
2017-10-19 13:20:00,46.49,46.52,46.48,46.51,18398.0,40.5484,40.5746,40.5397,40.5658,18398.0
2017-10-19 13:25:00,46.5,46.56,46.49,46.52,14778.0,40.5571,40.6095,40.5484,40.5746,14778.0
2017-10-19 13:30:00,46.52,46.52,46.47,46.48,6000.0,40.5746,40.5746,40.531,40.5397,6000.0
2017-10-19 13:35:00,46.48,46.52,46.48,46.52,8400.0,40.5397,40.5746,40.5397,40.5746,8400.0
2017-10-19 13:40:00,46.52,46.54,46.52,46.52,8400.0,40.5746,40.592,40.5746,40.5746,8400.0
2017-10-19 13:45:00,46.52,46.52,46.46,46.49,16430.0,40.5746,40.5746,40.5222,40.5484,16430.0
2017-10-19 13:50:00,46.48,46.48,46.44,46.44,6720.0,40.5397,40.5397,40.5048,40.5048,6720.0
2017-10-19 13:55:00,46.42,46.46,46.42,46.42,4924.0,40.4873,40.5222,40.4873,40.4873,4924.0
2017-10-19 14:00:00,46.43,46.46,46.43,46.45,4200.0,40.4961,40.5222,40.4961,40.5135,4200.0
2017-10-19 14:05:00,46.45,46.49,46.45,46.48,10352.0,40.5135,40.5484,40.5135,40.5397,10352.0
2017-10-19 14:10:00,46.48,46.54,46.48,46.54,14666.0,40.5397,40.592,40.5397,40.592,14666.0
2017-10-19 14:15:00,46.52,46.52,46.47,46.48,9200.0,40.5746,40.5746,40.531,40.5397,9200.0
2017-10-19 14:20:00,46.48,46.49,46.46,46.47,6200.0,40.5397,40.5484,40.5222,40.531,6200.0
2017-10-19 14:25:00,46.46,46.47,46.44,46.44,10800.0,40.5222,40.531,40.5048,40.5048,10800.0
2017-10-19 14:30:00,46.45,46.48,46.45,46.47,12582.0,40.5135,40.5397,40.5135,40.531,12582.0
2017-10-19 14:35:00,46.47,46.5,46.45,46.45,11812.0,40.531,40.5571,40.5135,40.5135,11812.0
2017-10-19 14:40:00,46.46,46.48,46.45,46.48,10976.0,40.5222,40.5397,40.5135,40.5397,10976.0
2017-10-19 14:45:00,46.47,46.48,46.46,46.47,7406.0,40.531,40.5397,40.5222,40.531,7406.0
2017-10-19 14:50:00,46.46,46.46,46.44,46.44,5622.0,40.5222,40.5222,40.5048,40.5048,5622.0
2017-10-19 14:55:00,46.44,46.45,46.41,46.44,12302.0,40.5048,40.5135,40.4786,40.5048,12302.0
2017-10-19 15:00:00,46.44,46.45,46.42,46.42,13502.0,40.5048,40.5135,40.4873,40.4873,13502.0
2017-10-19 15:05:00,46.42,46.42,46.38,46.39,13930.0,40.4873,40.4873,40.4525,40.4612,13930.0
2017-10-19 15:10:00,46.39,46.47,46.38,46.47,18626.0,40.4612,40.531,40.4525,40.531,18626.0
2017-10-19 15:15:00,46.47,46.48,46.45,46.48,17476.0,40.531,40.5397,40.5135,40.5397,17476.0
2017-10-19 15:20:00,46.48,46.48,46.44,46.44,16344.0,40.5397,40.5397,40.5048,40.5048,16344.0
2017-10-19 15:25:00,46.45,46.46,46.44,46.45,21796.0,40.5135,40.5222,40.5048,40.5135,21796.0
2017-10-19 15:30:00,46.45,46.46,46.44,46.45,22440.0,40.5135,40.5222,40.5048,40.5135,22440.0
2017-10-19 15:35:00,46.45,46.47,46.43,46.43,30492.0,40.5135,40.531,40.4961,40.4961,30492.0
2017-10-19 15:40:00,46.43,46.47,46.43,46.47,43176.0,40.4961,40.531,40.4961,40.531,43176.0
2017-10-19 15:45:00,46.47,46.49,46.46,46.49,39880.0,40.531,40.5484,40.5222,40.5484,39880.0
2017-10-19 15:50:00,46.49,46.54,46.49,46.52,65240.0,40.5484,40.592,40.5484,40.5746,65240.0
2017-10-19 15:55:00,46.51,46.53,46.47,46.52,107180.0,40.5658,40.5833,40.531,40.5746,107180.0
2017-10-20 09:30:00,46.95,47.33,46.83,47.24,248624.0,40.9496,41.281,40.8449,41.2025,248624.0
2017-10-20 09:35:00,47.2,47.24,47.05,47.05,79502.0,41.1677,41.2025,41.0368,41.0368,79502.0
2017-10-20 09:40:00,47.07,47.07,46.88,46.91,33820.0,41.0543,41.0543,40.8886,40.9147,33820.0
2017-10-20 09:45:00,46.92,46.93,46.69,46.74,43538.0,40.9234,40.9322,40.7228,40.7664,43538.0
2017-10-20 09:50:00,46.71,46.76,46.67,46.71,46014.0,40.7403,40.7839,40.7054,40.7403,46014.0
2017-10-20 09:55:00,46.71,46.77,46.7,46.75,44920.0,40.7403,40.7926,40.7316,40.7752,44920.0
2017-10-20 10:00:00,46.75,46.91,46.74,46.83,68990.0,40.7752,40.9147,40.7664,40.8449,68990.0
2017-10-20 10:05:00,46.84,46.85,46.79,46.8,38414.0,40.8537,40.8624,40.8101,40.8188,38414.0
2017-10-20 10:10:00,46.79,46.82,46.76,46.76,11708.0,40.8101,40.8362,40.7839,40.7839,11708.0
2017-10-20 10:15:00,46.77,46.77,46.74,46.76,12490.0,40.7926,40.7926,40.7664,40.7839,12490.0
2017-10-20 10:20:00,46.74,46.79,46.7,46.79,13322.0,40.7664,40.8101,40.7316,40.8101,13322.0
2017-10-20 10:25:00,46.78,46.8,46.71,46.72,10502.0,40.8013,40.8188,40.7403,40.749,10502.0
2017-10-20 10:30:00,46.72,46.74,46.71,46.72,9336.0,40.749,40.7664,40.7403,40.749,9336.0
2017-10-20 10:35:00,46.72,46.74,46.7,46.74,7868.0,40.749,40.7664,40.7316,40.7664,7868.0
2017-10-20 10:40:00,46.72,46.76,46.71,46.74,28514.0,40.749,40.7839,40.7403,40.7664,28514.0
2017-10-20 10:45:00,46.74,46.78,46.74,46.77,5400.0,40.7664,40.8013,40.7664,40.7926,5400.0
2017-10-20 10:50:00,46.76,46.81,46.74,46.76,77398.0,40.7839,40.8275,40.7664,40.7839,77398.0
2017-10-20 10:55:00,46.74,46.78,46.68,46.68,20000.0,40.7664,40.8013,40.7141,40.7141,20000.0
2017-10-20 11:00:00,46.7,46.77,46.7,46.74,14676.0,40.7316,40.7926,40.7316,40.7664,14676.0
2017-10-20 11:05:00,46.74,46.76,46.72,46.74,12140.0,40.7664,40.7839,40.749,40.7664,12140.0
2017-10-20 11:10:00,46.74,46.76,46.72,46.74,20092.0,40.7664,40.7839,40.749,40.7664,20092.0
2017-10-20 11:15:00,46.75,46.75,46.67,46.69,25918.0,40.7752,40.7752,40.7054,40.7228,25918.0
2017-10-20 11:20:00,46.7,46.71,46.69,46.69,11740.0,40.7316,40.7403,40.7228,40.7228,11740.0
2017-10-20 11:25:00,46.67,46.67,46.6,46.62,17556.0,40.7054,40.7054,40.6443,40.6618,17556.0
2017-10-20 11:30:00,46.63,46.68,46.6,46.65,11564.0,40.6705,40.7141,40.6443,40.6879,11564.0
2017-10-20 11:35:00,46.64,46.66,46.63,46.66,12356.0,40.6792,40.6967,40.6705,40.6967,12356.0
2017-10-20 11:40:00,46.66,46.71,46.65,46.68,11472.0,40.6967,40.7403,40.6879,40.7141,11472.0
2017-10-20 11:45:00,46.67,46.69,46.62,46.63,14128.0,40.7054,40.7228,40.6618,40.6705,14128.0
2017-10-20 11:50:00,46.63,46.67,46.63,46.63,6854.0,40.6705,40.7054,40.6705,40.6705,6854.0
2017-10-20 11:55:00,46.63,46.65,46.63,46.65,4142.0,40.6705,40.6879,40.6705,40.6879,4142.0
2017-10-20 12:00:00,46.66,46.7,46.62,46.7,16474.0,40.6967,40.7316,40.6618,40.7316,16474.0
2017-10-20 12:05:00,46.7,46.7,46.69,46.7,3124.0,40.7316,40.7316,40.7228,40.7316,3124.0
2017-10-20 12:10:00,46.7,46.76,46.7,46.71,16254.0,40.7316,40.7839,40.7316,40.7403,16254.0
2017-10-20 12:15:00,46.72,46.73,46.68,46.7,7532.0,40.749,40.7577,40.7141,40.7316,7532.0
2017-10-20 12:20:00,46.7,46.71,46.69,46.7,7546.0,40.7316,40.7403,40.7228,40.7316,7546.0
2017-10-20 12:25:00,46.7,46.7,46.66,46.69,12854.0,40.7316,40.7316,40.6967,40.7228,12854.0
2017-10-20 12:30:00,46.69,46.7,46.69,46.69,4602.0,40.7228,40.7316,40.7228,40.7228,4602.0
2017-10-20 12:35:00,46.7,46.7,46.62,46.62,11292.0,40.7316,40.7316,40.6618,40.6618,11292.0
2017-10-20 12:40:00,46.63,46.71,46.63,46.7,38846.0,40.6705,40.7403,40.6705,40.7316,38846.0
2017-10-20 12:45:00,46.69,46.71,46.68,46.71,15664.0,40.7228,40.7403,40.7141,40.7403,15664.0
2017-10-20 12:50:00,46.7,46.71,46.69,46.7,7216.0,40.7316,40.7403,40.7228,40.7316,7216.0
2017-10-20 12:55:00,46.7,46.72,46.7,46.7,10248.0,40.7316,40.749,40.7316,40.7316,10248.0
2017-10-20 13:00:00,46.7,46.72,46.7,46.71,8300.0,40.7316,40.749,40.7316,40.7403,8300.0
2017-10-20 13:05:00,46.72,46.72,46.7,46.7,16422.0,40.749,40.749,40.7316,40.7316,16422.0
2017-10-20 13:10:00,46.71,46.74,46.71,46.74,11966.0,40.7403,40.7664,40.7403,40.7664,11966.0
2017-10-20 13:15:00,46.74,46.74,46.71,46.72,11102.0,40.7664,40.7664,40.7403,40.749,11102.0
2017-10-20 13:20:00,46.73,46.75,46.72,46.74,15382.0,40.7577,40.7752,40.749,40.7664,15382.0
2017-10-20 13:25:00,46.74,46.75,46.72,46.73,26008.0,40.7664,40.7752,40.749,40.7577,26008.0
2017-10-20 13:30:00,46.74,46.74,46.72,46.74,12818.0,40.7664,40.7664,40.749,40.7664,12818.0
2017-10-20 13:35:00,46.73,46.74,46.73,46.74,7200.0,40.7577,40.7664,40.7577,40.7664,7200.0
2017-10-20 13:40:00,46.73,46.74,46.7,46.7,12848.0,40.7577,40.7664,40.7316,40.7316,12848.0
2017-10-20 13:45:00,46.71,46.72,46.67,46.67,10880.0,40.7403,40.749,40.7054,40.7054,10880.0
2017-10-20 13:50:00,46.67,46.67,46.63,46.64,13162.0,40.7054,40.7054,40.6705,40.6792,13162.0
2017-10-20 13:55:00,46.65,46.65,46.6,46.63,17690.0,40.6879,40.6879,40.6443,40.6705,17690.0
2017-10-20 14:00:00,46.64,46.65,46.63,46.64,12054.0,40.6792,40.6879,40.6705,40.6792,12054.0
2017-10-20 14:05:00,46.64,46.65,46.62,46.62,6262.0,40.6792,40.6879,40.6618,40.6618,6262.0
2017-10-20 14:10:00,46.62,46.63,46.62,46.62,7042.0,40.6618,40.6705,40.6618,40.6618,7042.0
2017-10-20 14:15:00,46.62,46.63,46.6,46.6,8742.0,40.6618,40.6705,40.6443,40.6443,8742.0
2017-10-20 14:20:00,46.61,46.62,46.59,46.6,10450.0,40.6531,40.6618,40.6356,40.6443,10450.0
2017-10-20 14:25:00,46.6,46.62,46.58,46.61,14192.0,40.6443,40.6618,40.6269,40.6531,14192.0
2017-10-20 14:30:00,46.6,46.62,46.56,46.56,20432.0,40.6443,40.6618,40.6095,40.6095,20432.0
2017-10-20 14:35:00,46.55,46.55,46.5,46.51,19740.0,40.6007,40.6007,40.5571,40.5658,19740.0
2017-10-20 14:40:00,46.51,46.52,46.46,46.46,11744.0,40.5658,40.5746,40.5222,40.5222,11744.0
2017-10-20 14:45:00,46.46,46.48,46.44,46.44,23460.0,40.5222,40.5397,40.5048,40.5048,23460.0
2017-10-20 14:50:00,46.45,46.46,46.41,46.43,21138.0,40.5135,40.5222,40.4786,40.4961,21138.0
2017-10-20 14:55:00,46.43,46.43,46.38,46.41,25426.0,40.4961,40.4961,40.4525,40.4786,25426.0
2017-10-20 15:00:00,46.43,46.43,46.38,46.38,24032.0,40.4961,40.4961,40.4525,40.4525,24032.0
2017-10-20 15:05:00,46.38,46.41,46.38,46.38,25044.0,40.4525,40.4786,40.4525,40.4525,25044.0
2017-10-20 15:10:00,46.4,46.44,46.4,46.4,22100.0,40.4699,40.5048,40.4699,40.4699,22100.0
2017-10-20 15:15:00,46.4,46.42,46.38,46.41,24576.0,40.4699,40.4873,40.4525,40.4786,24576.0
2017-10-20 15:20:00,46.41,46.42,46.35,46.35,34194.0,40.4786,40.4873,40.4263,40.4263,34194.0
2017-10-20 15:25:00,46.35,46.35,46.3,46.31,25052.0,40.4263,40.4263,40.3827,40.3914,25052.0
2017-10-20 15:30:00,46.32,46.33,46.3,46.3,36096.0,40.4001,40.4088,40.3827,40.3827,36096.0
2017-10-20 15:35:00,46.3,46.35,46.29,46.34,40672.0,40.3827,40.4263,40.374,40.4176,40672.0
2017-10-20 15:40:00,46.34,46.34,46.25,46.26,67188.0,40.4176,40.4176,40.3391,40.3478,67188.0
2017-10-20 15:45:00,46.26,46.29,46.25,46.26,48428.0,40.3478,40.374,40.3391,40.3478,48428.0
2017-10-20 15:50:00,46.26,46.35,46.26,46.33,276708.0,40.3478,40.4263,40.3478,40.4088,276708.0
2017-10-20 15:55:00,46.33,46.37,46.32,46.36,210152.0,40.4088,40.4437,40.4001,40.435,210152.0
2017-10-23 09:30:00,46.56,46.57,46.47,46.49,39404.0,40.6095,40.6182,40.531,40.5484,39404.0
2017-10-23 09:35:00,46.52,46.6,46.48,46.5,26998.0,40.5746,40.6443,40.5397,40.5571,26998.0
2017-10-23 09:40:00,46.5,46.65,46.49,46.51,21638.0,40.5571,40.6879,40.5484,40.5658,21638.0
2017-10-23 09:45:00,46.51,46.57,46.48,46.54,22332.0,40.5658,40.6182,40.5397,40.592,22332.0
2017-10-23 09:50:00,46.55,46.55,46.5,46.51,8800.0,40.6007,40.6007,40.5571,40.5658,8800.0
2017-10-23 09:55:00,46.51,46.52,46.43,46.43,28120.0,40.5658,40.5746,40.4961,40.4961,28120.0
2017-10-23 10:00:00,46.45,46.45,46.32,46.35,19200.0,40.5135,40.5135,40.4001,40.4263,19200.0
2017-10-23 10:05:00,46.34,46.35,46.2,46.24,35792.0,40.4176,40.4263,40.2955,40.3303,35792.0
2017-10-23 10:10:00,46.25,46.35,46.24,46.32,38504.0,40.3391,40.4263,40.3303,40.4001,38504.0
2017-10-23 10:15:00,46.32,46.41,46.27,46.4,19540.0,40.4001,40.4786,40.3565,40.4699,19540.0
2017-10-23 10:20:00,46.41,46.41,46.35,46.38,17154.0,40.4786,40.4786,40.4263,40.4525,17154.0
2017-10-23 10:25:00,46.37,46.4,46.32,46.4,10744.0,40.4437,40.4699,40.4001,40.4699,10744.0
2017-10-23 10:30:00,46.38,46.39,46.34,46.37,34852.0,40.4525,40.4612,40.4176,40.4437,34852.0
2017-10-23 10:35:00,46.37,46.45,46.36,46.45,21808.0,40.4437,40.5135,40.435,40.5135,21808.0
2017-10-23 10:40:00,46.47,46.49,46.43,46.49,19798.0,40.531,40.5484,40.4961,40.5484,19798.0
2017-10-23 10:45:00,46.47,46.52,46.44,46.47,19834.0,40.531,40.5746,40.5048,40.531,19834.0
2017-10-23 10:50:00,46.46,46.5,46.45,46.48,34440.0,40.5222,40.5571,40.5135,40.5397,34440.0
2017-10-23 10:55:00,46.49,46.58,46.48,46.51,32116.0,40.5484,40.6269,40.5397,40.5658,32116.0
2017-10-23 11:00:00,46.52,46.6,46.52,46.58,9720.0,40.5746,40.6443,40.5746,40.6269,9720.0
2017-10-23 11:05:00,46.58,46.6,46.56,46.57,14640.0,40.6269,40.6443,40.6095,40.6182,14640.0
2017-10-23 11:10:00,46.59,46.6,46.55,46.57,17344.0,40.6356,40.6443,40.6007,40.6182,17344.0
2017-10-23 11:15:00,46.57,46.6,46.54,46.54,8000.0,40.6182,40.6443,40.592,40.592,8000.0
2017-10-23 11:20:00,46.54,46.57,46.48,46.49,11442.0,40.592,40.6182,40.5397,40.5484,11442.0
2017-10-23 11:25:00,46.49,46.57,46.49,46.56,23778.0,40.5484,40.6182,40.5484,40.6095,23778.0
2017-10-23 11:30:00,46.55,46.57,46.52,46.57,13100.0,40.6007,40.6182,40.5746,40.6182,13100.0
2017-10-23 11:35:00,46.57,46.58,46.48,46.49,28108.0,40.6182,40.6269,40.5397,40.5484,28108.0
2017-10-23 11:40:00,46.49,46.49,46.46,46.48,11870.0,40.5484,40.5484,40.5222,40.5397,11870.0
2017-10-23 11:45:00,46.48,46.51,46.46,46.51,14084.0,40.5397,40.5658,40.5222,40.5658,14084.0
2017-10-23 11:50:00,46.51,46.56,46.51,46.55,9686.0,40.5658,40.6095,40.5658,40.6007,9686.0
2017-10-23 11:55:00,46.55,46.57,46.52,46.53,15200.0,40.6007,40.6182,40.5746,40.5833,15200.0
2017-10-23 12:00:00,46.52,46.6,46.52,46.6,14932.0,40.5746,40.6443,40.5746,40.6443,14932.0
2017-10-23 12:05:00,46.6,46.6,46.57,46.57,6544.0,40.6443,40.6443,40.6182,40.6182,6544.0
2017-10-23 12:10:00,46.58,46.6,46.57,46.57,9200.0,40.6269,40.6443,40.6182,40.6182,9200.0
2017-10-23 12:15:00,46.58,46.63,46.58,46.63,9748.0,40.6269,40.6705,40.6269,40.6705,9748.0
2017-10-23 12:20:00,46.63,46.64,46.6,46.64,12430.0,40.6705,40.6792,40.6443,40.6792,12430.0
2017-10-23 12:25:00,46.66,46.68,46.63,46.63,26650.0,40.6967,40.7141,40.6705,40.6705,26650.0
2017-10-23 12:30:00,46.65,46.68,46.64,46.68,19330.0,40.6879,40.7141,40.6792,40.7141,19330.0
2017-10-23 12:35:00,46.68,46.7,46.66,46.66,7298.0,40.7141,40.7316,40.6967,40.6967,7298.0
2017-10-23 12:40:00,46.65,46.67,46.64,46.67,17764.0,40.6879,40.7054,40.6792,40.7054,17764.0
2017-10-23 12:45:00,46.67,46.69,46.65,46.66,10410.0,40.7054,40.7228,40.6879,40.6967,10410.0
2017-10-23 12:50:00,46.65,46.68,46.64,46.66,10400.0,40.6879,40.7141,40.6792,40.6967,10400.0
2017-10-23 12:55:00,46.66,46.68,46.66,46.66,12202.0,40.6967,40.7141,40.6967,40.6967,12202.0
2017-10-23 13:00:00,46.67,46.67,46.63,46.64,8200.0,40.7054,40.7054,40.6705,40.6792,8200.0
2017-10-23 13:05:00,46.62,46.63,46.62,46.62,5800.0,40.6618,40.6705,40.6618,40.6618,5800.0
2017-10-23 13:10:00,46.63,46.63,46.55,46.56,10862.0,40.6705,40.6705,40.6007,40.6095,10862.0
2017-10-23 13:15:00,46.56,46.58,46.56,46.57,4618.0,40.6095,40.6269,40.6095,40.6182,4618.0
2017-10-23 13:20:00,46.56,46.57,46.54,46.55,11652.0,40.6095,40.6182,40.592,40.6007,11652.0
2017-10-23 13:25:00,46.55,46.58,46.55,46.58,10712.0,40.6007,40.6269,40.6007,40.6269,10712.0
2017-10-23 13:30:00,46.6,46.61,46.51,46.51,14042.0,40.6443,40.6531,40.5658,40.5658,14042.0
2017-10-23 13:35:00,46.51,46.52,46.48,46.51,9734.0,40.5658,40.5746,40.5397,40.5658,9734.0
2017-10-23 13:40:00,46.51,46.52,46.5,46.52,7818.0,40.5658,40.5746,40.5571,40.5746,7818.0
2017-10-23 13:45:00,46.51,46.54,46.49,46.53,19194.0,40.5658,40.592,40.5484,40.5833,19194.0
2017-10-23 13:50:00,46.54,46.55,46.52,46.52,5608.0,40.592,40.6007,40.5746,40.5746,5608.0
2017-10-23 13:55:00,46.52,46.52,46.49,46.49,11168.0,40.5746,40.5746,40.5484,40.5484,11168.0
2017-10-23 14:00:00,46.49,46.49,46.47,46.47,14264.0,40.5484,40.5484,40.531,40.531,14264.0
2017-10-23 14:05:00,46.48,46.49,46.46,46.47,7652.0,40.5397,40.5484,40.5222,40.531,7652.0
2017-10-23 14:10:00,46.47,46.48,46.41,46.42,18584.0,40.531,40.5397,40.4786,40.4873,18584.0
2017-10-23 14:15:00,46.42,46.42,46.35,46.36,9448.0,40.4873,40.4873,40.4263,40.435,9448.0
2017-10-23 14:20:00,46.37,46.39,46.33,46.34,10104.0,40.4437,40.4612,40.4088,40.4176,10104.0
2017-10-23 14:25:00,46.33,46.37,46.32,46.37,8470.0,40.4088,40.4437,40.4001,40.4437,8470.0
2017-10-23 14:30:00,46.35,46.38,46.35,46.35,11988.0,40.4263,40.4525,40.4263,40.4263,11988.0
2017-10-23 14:35:00,46.37,46.39,46.37,46.39,6938.0,40.4437,40.4612,40.4437,40.4612,6938.0
2017-10-23 14:40:00,46.39,46.43,46.39,46.4,12702.0,40.4612,40.4961,40.4612,40.4699,12702.0
2017-10-23 14:45:00,46.4,46.43,46.37,46.38,15850.0,40.4699,40.4961,40.4437,40.4525,15850.0
2017-10-23 14:50:00,46.38,46.38,46.35,46.37,9876.0,40.4525,40.4525,40.4263,40.4437,9876.0
2017-10-23 14:55:00,46.37,46.38,46.35,46.35,12656.0,40.4437,40.4525,40.4263,40.4263,12656.0
2017-10-23 15:00:00,46.37,46.37,46.32,46.33,15300.0,40.4437,40.4437,40.4001,40.4088,15300.0
2017-10-23 15:05:00,46.33,46.34,46.31,46.34,27184.0,40.4088,40.4176,40.3914,40.4176,27184.0
2017-10-23 15:10:00,46.34,46.34,46.3,46.32,20228.0,40.4176,40.4176,40.3827,40.4001,20228.0
2017-10-23 15:15:00,46.31,46.33,46.29,46.29,31190.0,40.3914,40.4088,40.374,40.374,31190.0
2017-10-23 15:20:00,46.29,46.3,46.26,46.27,14912.0,40.374,40.3827,40.3478,40.3565,14912.0
2017-10-23 15:25:00,46.27,46.29,46.23,46.24,17778.0,40.3565,40.374,40.3216,40.3303,17778.0
2017-10-23 15:30:00,46.24,46.25,46.2,46.2,35486.0,40.3303,40.3391,40.2955,40.2955,35486.0
2017-10-23 15:35:00,46.19,46.22,46.15,46.19,27394.0,40.2867,40.3129,40.2519,40.2867,27394.0
2017-10-23 15:40:00,46.19,46.24,46.17,46.24,29196.0,40.2867,40.3303,40.2693,40.3303,29196.0
2017-10-23 15:45:00,46.24,46.3,46.24,46.29,27086.0,40.3303,40.3827,40.3303,40.374,27086.0
2017-10-23 15:50:00,46.27,46.27,46.21,46.24,63572.0,40.3565,40.3565,40.3042,40.3303,63572.0
2017-10-23 15:55:00,46.24,46.32,46.24,46.31,101354.0,40.3303,40.4001,40.3303,40.3914,101354.0
2017-10-24 09:30:00,46.32,46.49,46.3,46.49,24228.0,40.4001,40.5484,40.3827,40.5484,24228.0
2017-10-24 09:35:00,46.54,46.59,46.49,46.52,10340.0,40.592,40.6356,40.5484,40.5746,10340.0
2017-10-24 09:40:00,46.52,46.52,46.4,46.46,14026.0,40.5746,40.5746,40.4699,40.5222,14026.0
2017-10-24 09:45:00,46.44,46.52,46.33,46.34,30436.0,40.5048,40.5746,40.4088,40.4176,30436.0
2017-10-24 09:50:00,46.37,46.38,46.27,46.3,28280.0,40.4437,40.4525,40.3565,40.3827,28280.0
2017-10-24 09:55:00,46.29,46.44,46.29,46.42,12946.0,40.374,40.5048,40.374,40.4873,12946.0
2017-10-24 10:00:00,46.38,46.5,46.38,46.5,8488.0,40.4525,40.5571,40.4525,40.5571,8488.0
2017-10-24 10:05:00,46.54,46.59,46.54,46.54,11754.0,40.592,40.6356,40.592,40.592,11754.0
2017-10-24 10:10:00,46.56,46.64,46.53,46.64,8796.0,40.6095,40.6792,40.5833,40.6792,8796.0
2017-10-24 10:15:00,46.63,46.7,46.6,46.68,54872.0,40.6705,40.7316,40.6443,40.7141,54872.0
2017-10-24 10:20:00,46.68,46.68,46.59,46.6,42782.0,40.7141,40.7141,40.6356,40.6443,42782.0
2017-10-24 10:25:00,46.62,46.63,46.55,46.55,8694.0,40.6618,40.6705,40.6007,40.6007,8694.0
2017-10-24 10:30:00,46.52,46.56,46.52,46.56,10206.0,40.5746,40.6095,40.5746,40.6095,10206.0
2017-10-24 10:35:00,46.57,46.58,46.52,46.52,7800.0,40.6182,40.6269,40.5746,40.5746,7800.0
2017-10-24 10:40:00,46.56,46.57,46.52,46.52,7628.0,40.6095,40.6182,40.5746,40.5746,7628.0
2017-10-24 10:45:00,46.55,46.56,46.49,46.49,14780.0,40.6007,40.6095,40.5484,40.5484,14780.0
2017-10-24 10:50:00,46.48,46.51,46.45,46.46,12410.0,40.5397,40.5658,40.5135,40.5222,12410.0
2017-10-24 10:55:00,46.45,46.49,46.45,46.47,4878.0,40.5135,40.5484,40.5135,40.531,4878.0
2017-10-24 11:00:00,46.48,46.52,46.46,46.51,27934.0,40.5397,40.5746,40.5222,40.5658,27934.0
2017-10-24 11:05:00,46.54,46.54,46.48,46.48,11058.0,40.592,40.592,40.5397,40.5397,11058.0
2017-10-24 11:10:00,46.48,46.49,46.43,46.43,10224.0,40.5397,40.5484,40.4961,40.4961,10224.0
2017-10-24 11:15:00,46.43,46.44,46.35,46.39,13644.0,40.4961,40.5048,40.4263,40.4612,13644.0
2017-10-24 11:20:00,46.38,46.38,46.33,46.35,11438.0,40.4525,40.4525,40.4088,40.4263,11438.0
2017-10-24 11:25:00,46.36,46.45,46.36,46.43,14834.0,40.435,40.5135,40.435,40.4961,14834.0
2017-10-24 11:30:00,46.43,46.46,46.4,46.41,9400.0,40.4961,40.5222,40.4699,40.4786,9400.0
2017-10-24 11:35:00,46.43,46.47,46.4,46.47,3062.0,40.4961,40.531,40.4699,40.531,3062.0
2017-10-24 11:40:00,46.48,46.49,46.48,46.49,7400.0,40.5397,40.5484,40.5397,40.5484,7400.0
2017-10-24 11:45:00,46.5,46.52,46.49,46.49,5378.0,40.5571,40.5746,40.5484,40.5484,5378.0
2017-10-24 11:50:00,46.49,46.51,46.48,46.51,4288.0,40.5484,40.5658,40.5397,40.5658,4288.0
2017-10-24 11:55:00,46.49,46.51,46.49,46.51,3076.0,40.5484,40.5658,40.5484,40.5658,3076.0
2017-10-24 12:00:00,46.51,46.51,46.47,46.47,3476.0,40.5658,40.5658,40.531,40.531,3476.0
2017-10-24 12:05:00,46.49,46.49,46.47,46.49,5630.0,40.5484,40.5484,40.531,40.5484,5630.0
2017-10-24 12:10:00,46.49,46.56,46.49,46.54,6400.0,40.5484,40.6095,40.5484,40.592,6400.0
2017-10-24 12:15:00,46.54,46.55,46.51,46.51,3200.0,40.592,40.6007,40.5658,40.5658,3200.0
2017-10-24 12:20:00,46.51,46.52,46.5,46.51,1322.0,40.5658,40.5746,40.5571,40.5658,1322.0
2017-10-24 12:25:00,46.51,46.53,46.51,46.51,5602.0,40.5658,40.5833,40.5658,40.5658,5602.0
2017-10-24 12:30:00,46.51,46.54,46.49,46.54,3074.0,40.5658,40.592,40.5484,40.592,3074.0
2017-10-24 12:35:00,46.54,46.59,46.54,46.54,7996.0,40.592,40.6356,40.592,40.592,7996.0
2017-10-24 12:40:00,46.52,46.54,46.52,46.52,3408.0,40.5746,40.592,40.5746,40.5746,3408.0
2017-10-24 12:45:00,46.52,46.54,46.52,46.54,8482.0,40.5746,40.592,40.5746,40.592,8482.0
2017-10-24 12:50:00,46.55,46.56,46.53,46.53,7388.0,40.6007,40.6095,40.5833,40.5833,7388.0
2017-10-24 12:55:00,46.54,46.54,46.49,46.5,4800.0,40.592,40.592,40.5484,40.5571,4800.0
2017-10-24 13:00:00,46.5,46.51,46.49,46.49,7300.0,40.5571,40.5658,40.5484,40.5484,7300.0
2017-10-24 13:05:00,46.49,46.49,46.48,46.48,11356.0,40.5484,40.5484,40.5397,40.5397,11356.0
2017-10-24 13:10:00,46.49,46.49,46.47,46.47,6080.0,40.5484,40.5484,40.531,40.531,6080.0
2017-10-24 13:15:00,46.47,46.49,46.47,46.48,11382.0,40.531,40.5484,40.531,40.5397,11382.0
2017-10-24 13:20:00,46.49,46.49,46.48,46.48,2600.0,40.5484,40.5484,40.5397,40.5397,2600.0
2017-10-24 13:25:00,46.49,46.52,46.48,46.51,4230.0,40.5484,40.5746,40.5397,40.5658,4230.0
2017-10-24 13:30:00,46.51,46.52,46.49,46.52,4280.0,40.5658,40.5746,40.5484,40.5746,4280.0
2017-10-24 13:35:00,46.52,46.62,46.52,46.6,10946.0,40.5746,40.6618,40.5746,40.6443,10946.0
2017-10-24 13:40:00,46.62,46.62,46.6,46.6,3826.0,40.6618,40.6618,40.6443,40.6443,3826.0
2017-10-24 13:45:00,46.6,46.62,46.6,46.61,7682.0,40.6443,40.6618,40.6443,40.6531,7682.0
2017-10-24 13:50:00,46.6,46.6,46.58,46.58,2618.0,40.6443,40.6443,40.6269,40.6269,2618.0
2017-10-24 13:55:00,46.57,46.59,46.56,46.57,6476.0,40.6182,40.6356,40.6095,40.6182,6476.0
2017-10-24 14:00:00,46.57,46.63,46.57,46.61,13830.0,40.6182,40.6705,40.6182,40.6531,13830.0
2017-10-24 14:05:00,46.6,46.65,46.59,46.65,6400.0,40.6443,40.6879,40.6356,40.6879,6400.0
2017-10-24 14:10:00,46.67,46.67,46.66,46.67,3820.0,40.7054,40.7054,40.6967,40.7054,3820.0
2017-10-24 14:15:00,46.67,46.7,46.67,46.7,22074.0,40.7054,40.7316,40.7054,40.7316,22074.0
2017-10-24 14:20:00,46.69,46.7,46.68,46.69,15304.0,40.7228,40.7316,40.7141,40.7228,15304.0
2017-10-24 14:25:00,46.69,46.7,46.66,46.7,16464.0,40.7228,40.7316,40.6967,40.7316,16464.0
2017-10-24 14:30:00,46.7,46.7,46.67,46.67,4700.0,40.7316,40.7316,40.7054,40.7054,4700.0
2017-10-24 14:35:00,46.66,46.7,46.66,46.67,13664.0,40.6967,40.7316,40.6967,40.7054,13664.0
2017-10-24 14:40:00,46.69,46.69,46.69,46.69,5940.0,40.7228,40.7228,40.7228,40.7228,5940.0
2017-10-24 14:45:00,46.68,46.71,46.68,46.7,15802.0,40.7141,40.7403,40.7141,40.7316,15802.0
2017-10-24 14:50:00,46.7,46.7,46.63,46.64,9220.0,40.7316,40.7316,40.6705,40.6792,9220.0
2017-10-24 14:55:00,46.65,46.66,46.63,46.63,3334.0,40.6879,40.6967,40.6705,40.6705,3334.0
2017-10-24 15:00:00,46.65,46.66,46.63,46.65,12330.0,40.6879,40.6967,40.6705,40.6879,12330.0
2017-10-24 15:05:00,46.65,46.67,46.55,46.55,22170.0,40.6879,40.7054,40.6007,40.6007,22170.0
2017-10-24 15:10:00,46.57,46.57,46.53,46.55,16258.0,40.6182,40.6182,40.5833,40.6007,16258.0
2017-10-24 15:15:00,46.52,46.57,46.52,46.57,19906.0,40.5746,40.6182,40.5746,40.6182,19906.0
2017-10-24 15:20:00,46.56,46.63,46.56,46.62,13670.0,40.6095,40.6705,40.6095,40.6618,13670.0
2017-10-24 15:25:00,46.61,46.62,46.58,46.61,13232.0,40.6531,40.6618,40.6269,40.6531,13232.0
2017-10-24 15:30:00,46.61,46.67,46.6,46.66,15890.0,40.6531,40.7054,40.6443,40.6967,15890.0
2017-10-24 15:35:00,46.67,46.67,46.65,46.66,24326.0,40.7054,40.7054,40.6879,40.6967,24326.0
2017-10-24 15:40:00,46.65,46.67,46.6,46.6,18754.0,40.6879,40.7054,40.6443,40.6443,18754.0
2017-10-24 15:45:00,46.6,46.6,46.58,46.59,25788.0,40.6443,40.6443,40.6269,40.6356,25788.0
2017-10-24 15:50:00,46.59,46.63,46.52,46.59,75326.0,40.6356,40.6705,40.5746,40.6356,75326.0
2017-10-24 15:55:00,46.59,46.67,46.58,46.66,104276.0,40.6356,40.7054,40.6269,40.6967,104276.0
2017-10-25 09:30:00,46.44,46.56,46.35,46.35,39478.0,40.5048,40.6095,40.4263,40.4263,39478.0
2017-10-25 09:35:00,46.3,46.48,46.3,46.37,16630.0,40.3827,40.5397,40.3827,40.4437,16630.0
2017-10-25 09:40:00,46.41,46.55,46.38,46.49,108050.0,40.4786,40.6007,40.4525,40.5484,108050.0
2017-10-25 09:45:00,46.49,46.54,46.45,46.47,64938.0,40.5484,40.592,40.5135,40.531,64938.0
2017-10-25 09:50:00,46.48,46.51,46.38,46.39,31972.0,40.5397,40.5658,40.4525,40.4612,31972.0
2017-10-25 09:55:00,46.39,46.51,46.37,46.49,95990.0,40.4612,40.5658,40.4437,40.5484,95990.0
2017-10-25 10:00:00,46.49,46.6,46.49,46.57,21600.0,40.5484,40.6443,40.5484,40.6182,21600.0
2017-10-25 10:05:00,46.56,46.56,46.44,46.49,22348.0,40.6095,40.6095,40.5048,40.5484,22348.0
2017-10-25 10:10:00,46.48,46.5,46.45,46.45,20258.0,40.5397,40.5571,40.5135,40.5135,20258.0
2017-10-25 10:15:00,46.44,46.45,46.28,46.33,29864.0,40.5048,40.5135,40.3652,40.4088,29864.0
2017-10-25 10:20:00,46.33,46.46,46.33,46.45,33362.0,40.4088,40.5222,40.4088,40.5135,33362.0
2017-10-25 10:25:00,46.46,46.53,46.45,46.5,9404.0,40.5222,40.5833,40.5135,40.5571,9404.0
2017-10-25 10:30:00,46.49,46.52,46.47,46.52,29290.0,40.5484,40.5746,40.531,40.5746,29290.0
2017-10-25 10:35:00,46.51,46.52,46.47,46.49,24814.0,40.5658,40.5746,40.531,40.5484,24814.0
2017-10-25 10:40:00,46.48,46.52,46.35,46.35,54282.0,40.5397,40.5746,40.4263,40.4263,54282.0
2017-10-25 10:45:00,46.37,46.4,46.27,46.36,41946.0,40.4437,40.4699,40.3565,40.435,41946.0
2017-10-25 10:50:00,46.35,46.41,46.32,46.4,37078.0,40.4263,40.4786,40.4001,40.4699,37078.0
2017-10-25 10:55:00,46.39,46.45,46.37,46.45,15832.0,40.4612,40.5135,40.4437,40.5135,15832.0
2017-10-25 11:00:00,46.43,46.43,46.16,46.18,51976.0,40.4961,40.4961,40.2606,40.278,51976.0
2017-10-25 11:05:00,46.2,46.23,45.98,46.04,23050.0,40.2955,40.3216,40.1036,40.1559,23050.0
2017-10-25 11:10:00,46.03,46.1,45.96,46.03,19554.0,40.1472,40.2082,40.0861,40.1472,19554.0
2017-10-25 11:15:00,46.02,46.03,45.9,45.9,22846.0,40.1385,40.1472,40.0338,40.0338,22846.0
2017-10-25 11:20:00,45.9,46.03,45.86,45.99,16530.0,40.0338,40.1472,39.9989,40.1123,16530.0
2017-10-25 11:25:00,46.02,46.1,46.02,46.09,13568.0,40.1385,40.2082,40.1385,40.1995,13568.0
2017-10-25 11:30:00,46.08,46.13,46.04,46.12,15984.0,40.1908,40.2344,40.1559,40.2257,15984.0
2017-10-25 11:35:00,46.1,46.11,46.07,46.09,8516.0,40.2082,40.217,40.1821,40.1995,8516.0
2017-10-25 11:40:00,46.08,46.08,46.02,46.05,12674.0,40.1908,40.1908,40.1385,40.1646,12674.0
2017-10-25 11:45:00,46.04,46.06,45.97,45.99,12374.0,40.1559,40.1734,40.0949,40.1123,12374.0
2017-10-25 11:50:00,45.99,45.99,45.9,45.95,15870.0,40.1123,40.1123,40.0338,40.0774,15870.0
2017-10-25 11:55:00,45.93,45.96,45.88,45.96,11544.0,40.06,40.0861,40.0164,40.0861,11544.0
2017-10-25 12:00:00,45.96,46.02,45.9,45.98,21252.0,40.0861,40.1385,40.0338,40.1036,21252.0
2017-10-25 12:05:00,45.96,46.07,45.94,46.02,12300.0,40.0861,40.1821,40.0687,40.1385,12300.0
2017-10-25 12:10:00,46.04,46.06,45.94,45.97,19534.0,40.1559,40.1734,40.0687,40.0949,19534.0
2017-10-25 12:15:00,45.96,45.96,45.87,45.9,13246.0,40.0861,40.0861,40.0076,40.0338,13246.0
2017-10-25 12:20:00,45.87,45.88,45.79,45.82,16394.0,40.0076,40.0164,39.9379,39.964,16394.0
2017-10-25 12:25:00,45.82,45.93,45.82,45.91,37050.0,39.964,40.06,39.964,40.0425,37050.0
2017-10-25 12:30:00,45.9,45.94,45.87,45.94,23114.0,40.0338,40.0687,40.0076,40.0687,23114.0
2017-10-25 12:35:00,45.94,45.99,45.89,45.97,22352.0,40.0687,40.1123,40.0251,40.0949,22352.0
2017-10-25 12:40:00,45.93,46.02,45.93,46.02,25600.0,40.06,40.1385,40.06,40.1385,25600.0
2017-10-25 12:45:00,46.02,46.06,46.02,46.06,22944.0,40.1385,40.1734,40.1385,40.1734,22944.0
2017-10-25 12:50:00,46.06,46.13,46.06,46.13,24970.0,40.1734,40.2344,40.1734,40.2344,24970.0
2017-10-25 12:55:00,46.15,46.15,46.1,46.1,9906.0,40.2519,40.2519,40.2082,40.2082,9906.0
2017-10-25 13:00:00,46.1,46.1,46.07,46.07,13086.0,40.2082,40.2082,40.1821,40.1821,13086.0
2017-10-25 13:05:00,46.07,46.12,46.03,46.1,42686.0,40.1821,40.2257,40.1472,40.2082,42686.0
2017-10-25 13:10:00,46.09,46.17,46.09,46.16,23516.0,40.1995,40.2693,40.1995,40.2606,23516.0
2017-10-25 13:15:00,46.16,46.2,46.15,46.17,15788.0,40.2606,40.2955,40.2519,40.2693,15788.0
2017-10-25 13:20:00,46.19,46.2,46.15,46.17,13668.0,40.2867,40.2955,40.2519,40.2693,13668.0
2017-10-25 13:25:00,46.17,46.25,46.17,46.24,26488.0,40.2693,40.3391,40.2693,40.3303,26488.0
2017-10-25 13:30:00,46.24,46.29,46.24,46.24,22936.0,40.3303,40.374,40.3303,40.3303,22936.0
2017-10-25 13:35:00,46.24,46.29,46.22,46.24,21860.0,40.3303,40.374,40.3129,40.3303,21860.0
2017-10-25 13:40:00,46.24,46.31,46.24,46.27,27528.0,40.3303,40.3914,40.3303,40.3565,27528.0
2017-10-25 13:45:00,46.26,46.32,46.26,46.32,16686.0,40.3478,40.4001,40.3478,40.4001,16686.0
2017-10-25 13:50:00,46.33,46.33,46.23,46.23,26126.0,40.4088,40.4088,40.3216,40.3216,26126.0
2017-10-25 13:55:00,46.23,46.25,46.22,46.25,8956.0,40.3216,40.3391,40.3129,40.3391,8956.0
2017-10-25 14:00:00,46.26,46.29,46.24,46.27,13010.0,40.3478,40.374,40.3303,40.3565,13010.0
2017-10-25 14:05:00,46.27,46.34,46.25,46.33,13430.0,40.3565,40.4176,40.3391,40.4088,13430.0
2017-10-25 14:10:00,46.33,46.33,46.27,46.29,12722.0,40.4088,40.4088,40.3565,40.374,12722.0
2017-10-25 14:15:00,46.3,46.33,46.29,46.32,9874.0,40.3827,40.4088,40.374,40.4001,9874.0
2017-10-25 14:20:00,46.32,46.35,46.28,46.35,13292.0,40.4001,40.4263,40.3652,40.4263,13292.0
2017-10-25 14:25:00,46.34,46.35,46.3,46.3,18238.0,40.4176,40.4263,40.3827,40.3827,18238.0
2017-10-25 14:30:00,46.3,46.32,46.29,46.31,38010.0,40.3827,40.4001,40.374,40.3914,38010.0
2017-10-25 14:35:00,46.31,46.34,46.29,46.29,16460.0,40.3914,40.4176,40.374,40.374,16460.0
2017-10-25 14:40:00,46.29,46.29,46.21,46.21,20230.0,40.374,40.374,40.3042,40.3042,20230.0
2017-10-25 14:45:00,46.21,46.23,46.16,46.18,22944.0,40.3042,40.3216,40.2606,40.278,22944.0
2017-10-25 14:50:00,46.2,46.21,46.15,46.19,24010.0,40.2955,40.3042,40.2519,40.2867,24010.0
2017-10-25 14:55:00,46.19,46.23,46.19,46.19,29374.0,40.2867,40.3216,40.2867,40.2867,29374.0
2017-10-25 15:00:00,46.19,46.21,46.17,46.21,21850.0,40.2867,40.3042,40.2693,40.3042,21850.0
2017-10-25 15:05:00,46.21,46.26,46.19,46.19,33540.0,40.3042,40.3478,40.2867,40.2867,33540.0
2017-10-25 15:10:00,46.2,46.26,46.19,46.26,16162.0,40.2955,40.3478,40.2867,40.3478,16162.0
2017-10-25 15:15:00,46.25,46.25,46.22,46.23,30436.0,40.3391,40.3391,40.3129,40.3216,30436.0
2017-10-25 15:20:00,46.23,46.23,46.17,46.17,70264.0,40.3216,40.3216,40.2693,40.2693,70264.0
2017-10-25 15:25:00,46.17,46.23,46.17,46.22,45810.0,40.2693,40.3216,40.2693,40.3129,45810.0
2017-10-25 15:30:00,46.23,46.24,46.17,46.17,41458.0,40.3216,40.3303,40.2693,40.2693,41458.0
2017-10-25 15:35:00,46.17,46.24,46.17,46.2,38710.0,40.2693,40.3303,40.2693,40.2955,38710.0
2017-10-25 15:40:00,46.19,46.21,46.17,46.2,36502.0,40.2867,40.3042,40.2693,40.2955,36502.0
2017-10-25 15:45:00,46.19,46.23,46.13,46.13,58372.0,40.2867,40.3216,40.2344,40.2344,58372.0
2017-10-25 15:50:00,46.12,46.17,46.11,46.15,102218.0,40.2257,40.2693,40.217,40.2519,102218.0
2017-10-25 15:55:00,46.15,46.18,46.14,46.16,161362.0,40.2519,40.278,40.2431,40.2606,161362.0
2017-10-26 09:30:00,46.45,46.7,46.42,46.69,43034.0,40.5135,40.7316,40.4873,40.7228,43034.0
2017-10-26 09:35:00,46.68,46.82,46.55,46.58,65084.0,40.7141,40.8362,40.6007,40.6269,65084.0
2017-10-26 09:40:00,46.54,46.67,46.51,46.55,18266.0,40.592,40.7054,40.5658,40.6007,18266.0
2017-10-26 09:45:00,46.58,46.62,46.51,46.59,12436.0,40.6269,40.6618,40.5658,40.6356,12436.0
2017-10-26 09:50:00,46.6,46.68,46.52,46.63,15054.0,40.6443,40.7141,40.5746,40.6705,15054.0
2017-10-26 09:55:00,46.67,46.77,46.65,46.67,19198.0,40.7054,40.7926,40.6879,40.7054,19198.0
2017-10-26 10:00:00,46.67,46.69,46.59,46.67,16358.0,40.7054,40.7228,40.6356,40.7054,16358.0
2017-10-26 10:05:00,46.66,46.66,46.57,46.58,11936.0,40.6967,40.6967,40.6182,40.6269,11936.0
2017-10-26 10:10:00,46.56,46.59,46.45,46.47,19034.0,40.6095,40.6356,40.5135,40.531,19034.0
2017-10-26 10:15:00,46.47,46.59,46.46,46.54,22200.0,40.531,40.6356,40.5222,40.592,22200.0
2017-10-26 10:20:00,46.55,46.6,46.55,46.59,12356.0,40.6007,40.6443,40.6007,40.6356,12356.0
2017-10-26 10:25:00,46.6,46.72,46.59,46.7,5820.0,40.6443,40.749,40.6356,40.7316,5820.0
2017-10-26 10:30:00,46.68,46.71,46.63,46.68,21892.0,40.7141,40.7403,40.6705,40.7141,21892.0
2017-10-26 10:35:00,46.68,46.77,46.66,46.77,12420.0,40.7141,40.7926,40.6967,40.7926,12420.0
2017-10-26 10:40:00,46.77,46.77,46.7,46.74,17958.0,40.7926,40.7926,40.7316,40.7664,17958.0
2017-10-26 10:45:00,46.75,46.77,46.67,46.68,16530.0,40.7752,40.7926,40.7054,40.7141,16530.0
2017-10-26 10:50:00,46.68,46.75,46.66,46.75,22884.0,40.7141,40.7752,40.6967,40.7752,22884.0
2017-10-26 10:55:00,46.74,46.81,46.73,46.73,19066.0,40.7664,40.8275,40.7577,40.7577,19066.0
2017-10-26 11:00:00,46.73,46.8,46.72,46.74,14892.0,40.7577,40.8188,40.749,40.7664,14892.0
2017-10-26 11:05:00,46.74,46.77,46.74,46.76,11300.0,40.7664,40.7926,40.7664,40.7839,11300.0
2017-10-26 11:10:00,46.74,46.82,46.74,46.76,5518.0,40.7664,40.8362,40.7664,40.7839,5518.0
2017-10-26 11:15:00,46.74,46.74,46.6,46.67,27524.0,40.7664,40.7664,40.6443,40.7054,27524.0
2017-10-26 11:20:00,46.68,46.69,46.6,46.63,185966.0,40.7141,40.7228,40.6443,40.6705,185966.0
2017-10-26 11:25:00,46.65,46.68,46.63,46.65,10550.0,40.6879,40.7141,40.6705,40.6879,10550.0
2017-10-26 11:30:00,46.63,46.63,46.52,46.52,10298.0,40.6705,40.6705,40.5746,40.5746,10298.0
2017-10-26 11:35:00,46.53,46.62,46.53,46.57,12656.0,40.5833,40.6618,40.5833,40.6182,12656.0
2017-10-26 11:40:00,46.57,46.57,46.49,46.49,7800.0,40.6182,40.6182,40.5484,40.5484,7800.0
2017-10-26 11:45:00,46.49,46.51,46.47,46.5,11800.0,40.5484,40.5658,40.531,40.5571,11800.0
2017-10-26 11:50:00,46.5,46.57,46.49,46.57,33632.0,40.5571,40.6182,40.5484,40.6182,33632.0
2017-10-26 11:55:00,46.57,46.58,46.5,46.55,17530.0,40.6182,40.6269,40.5571,40.6007,17530.0
2017-10-26 12:00:00,46.54,46.58,46.52,46.58,6434.0,40.592,40.6269,40.5746,40.6269,6434.0
2017-10-26 12:05:00,46.59,46.62,46.57,46.6,7428.0,40.6356,40.6618,40.6182,40.6443,7428.0
2017-10-26 12:10:00,46.61,46.64,46.6,46.64,12686.0,40.6531,40.6792,40.6443,40.6792,12686.0
2017-10-26 12:15:00,46.63,46.64,46.63,46.64,2796.0,40.6705,40.6792,40.6705,40.6792,2796.0
2017-10-26 12:20:00,46.66,46.66,46.64,46.65,9176.0,40.6967,40.6967,40.6792,40.6879,9176.0
2017-10-26 12:25:00,46.65,46.68,46.62,46.68,3800.0,40.6879,40.7141,40.6618,40.7141,3800.0
2017-10-26 12:30:00,46.68,46.68,46.58,46.6,16104.0,40.7141,40.7141,40.6269,40.6443,16104.0
2017-10-26 12:35:00,46.6,46.63,46.57,46.6,16906.0,40.6443,40.6705,40.6182,40.6443,16906.0
2017-10-26 12:40:00,46.6,46.6,46.56,46.58,23866.0,40.6443,40.6443,40.6095,40.6269,23866.0
2017-10-26 12:45:00,46.58,46.58,46.56,46.56,15580.0,40.6269,40.6269,40.6095,40.6095,15580.0
2017-10-26 12:50:00,46.57,46.58,46.56,46.57,9400.0,40.6182,40.6269,40.6095,40.6182,9400.0
2017-10-26 12:55:00,46.57,46.58,46.55,46.57,20598.0,40.6182,40.6269,40.6007,40.6182,20598.0
2017-10-26 13:00:00,46.58,46.59,46.56,46.58,23972.0,40.6269,40.6356,40.6095,40.6269,23972.0
2017-10-26 13:05:00,46.58,46.66,46.58,46.62,14176.0,40.6269,40.6967,40.6269,40.6618,14176.0
2017-10-26 13:10:00,46.61,46.61,46.59,46.61,3400.0,40.6531,40.6531,40.6356,40.6531,3400.0
2017-10-26 13:15:00,46.63,46.65,46.6,46.6,7762.0,40.6705,40.6879,40.6443,40.6443,7762.0
2017-10-26 13:20:00,46.6,46.63,46.58,46.59,29752.0,40.6443,40.6705,40.6269,40.6356,29752.0
2017-10-26 13:25:00,46.59,46.6,46.58,46.6,22908.0,40.6356,40.6443,40.6269,40.6443,22908.0
2017-10-26 13:30:00,46.59,46.61,46.59,46.6,3484.0,40.6356,40.6531,40.6356,40.6443,3484.0
2017-10-26 13:35:00,46.59,46.65,46.59,46.62,39400.0,40.6356,40.6879,40.6356,40.6618,39400.0
2017-10-26 13:40:00,46.63,46.69,46.62,46.66,43892.0,40.6705,40.7228,40.6618,40.6967,43892.0
2017-10-26 13:45:00,46.65,46.65,46.6,46.6,7660.0,40.6879,40.6879,40.6443,40.6443,7660.0
2017-10-26 13:50:00,46.62,46.65,46.6,46.62,10968.0,40.6618,40.6879,40.6443,40.6618,10968.0
2017-10-26 13:55:00,46.63,46.64,46.62,46.62,14222.0,40.6705,40.6792,40.6618,40.6618,14222.0
2017-10-26 14:00:00,46.62,46.63,46.6,46.63,13058.0,40.6618,40.6705,40.6443,40.6705,13058.0
2017-10-26 14:05:00,46.62,46.63,46.59,46.61,19734.0,40.6618,40.6705,40.6356,40.6531,19734.0
2017-10-26 14:10:00,46.62,46.63,46.61,46.62,25608.0,40.6618,40.6705,40.6531,40.6618,25608.0
2017-10-26 14:15:00,46.62,46.62,46.59,46.6,8000.0,40.6618,40.6618,40.6356,40.6443,8000.0
2017-10-26 14:20:00,46.6,46.62,46.58,46.6,48096.0,40.6443,40.6618,40.6269,40.6443,48096.0
2017-10-26 14:25:00,46.62,46.63,46.6,46.62,12252.0,40.6618,40.6705,40.6443,40.6618,12252.0
2017-10-26 14:30:00,46.62,46.63,46.59,46.59,19910.0,40.6618,40.6705,40.6356,40.6356,19910.0
2017-10-26 14:35:00,46.61,46.63,46.6,46.6,11428.0,40.6531,40.6705,40.6443,40.6443,11428.0
2017-10-26 14:40:00,46.6,46.67,46.6,46.66,9500.0,40.6443,40.7054,40.6443,40.6967,9500.0
2017-10-26 14:45:00,46.66,46.72,46.66,46.72,66478.0,40.6967,40.749,40.6967,40.749,66478.0
2017-10-26 14:50:00,46.71,46.72,46.68,46.7,26758.0,40.7403,40.749,40.7141,40.7316,26758.0
2017-10-26 14:55:00,46.7,46.71,46.67,46.7,19960.0,40.7316,40.7403,40.7054,40.7316,19960.0
2017-10-26 15:00:00,46.7,46.71,46.67,46.68,35090.0,40.7316,40.7403,40.7054,40.7141,35090.0
2017-10-26 15:05:00,46.69,46.71,46.68,46.69,21436.0,40.7228,40.7403,40.7141,40.7228,21436.0
2017-10-26 15:10:00,46.7,46.71,46.68,46.7,12354.0,40.7316,40.7403,40.7141,40.7316,12354.0
2017-10-26 15:15:00,46.7,46.7,46.64,46.65,13952.0,40.7316,40.7316,40.6792,40.6879,13952.0
2017-10-26 15:20:00,46.65,46.69,46.64,46.64,19126.0,40.6879,40.7228,40.6792,40.6792,19126.0
2017-10-26 15:25:00,46.65,46.69,46.64,46.68,21958.0,40.6879,40.7228,40.6792,40.7141,21958.0
2017-10-26 15:30:00,46.69,46.69,46.65,46.66,26222.0,40.7228,40.7228,40.6879,40.6967,26222.0
2017-10-26 15:35:00,46.66,46.66,46.62,46.62,23604.0,40.6967,40.6967,40.6618,40.6618,23604.0
2017-10-26 15:40:00,46.62,46.63,46.59,46.6,31268.0,40.6618,40.6705,40.6356,40.6443,31268.0
2017-10-26 15:45:00,46.6,46.6,46.57,46.58,37998.0,40.6443,40.6443,40.6182,40.6269,37998.0
2017-10-26 15:50:00,46.58,46.66,46.58,46.62,68876.0,40.6269,40.6967,40.6269,40.6618,68876.0
2017-10-26 15:55:00,46.62,46.62,46.53,46.55,147078.0,40.6618,40.6618,40.5833,40.6007,147078.0
2017-10-27 09:30:00,46.89,46.91,46.63,46.83,66494.0,40.8973,40.9147,40.6705,40.8449,66494.0
2017-10-27 09:35:00,46.86,46.86,46.45,46.45,28320.0,40.8711,40.8711,40.5135,40.5135,28320.0
2017-10-27 09:40:00,46.41,46.59,46.41,46.58,33610.0,40.4786,40.6356,40.4786,40.6269,33610.0
2017-10-27 09:45:00,46.57,46.67,46.57,46.66,35210.0,40.6182,40.7054,40.6182,40.6967,35210.0
2017-10-27 09:50:00,46.65,46.68,46.57,46.57,23068.0,40.6879,40.7141,40.6182,40.6182,23068.0
2017-10-27 09:55:00,46.58,46.61,46.49,46.49,22540.0,40.6269,40.6531,40.5484,40.5484,22540.0
2017-10-27 10:00:00,46.47,46.57,46.41,46.45,16340.0,40.531,40.6182,40.4786,40.5135,16340.0
2017-10-27 10:05:00,46.45,46.49,46.39,46.4,16702.0,40.5135,40.5484,40.4612,40.4699,16702.0
2017-10-27 10:10:00,46.4,46.48,46.37,46.45,19780.0,40.4699,40.5397,40.4437,40.5135,19780.0
2017-10-27 10:15:00,46.45,46.55,46.45,46.5,7400.0,40.5135,40.6007,40.5135,40.5571,7400.0
2017-10-27 10:20:00,46.48,46.5,46.45,46.49,10000.0,40.5397,40.5571,40.5135,40.5484,10000.0
2017-10-27 10:25:00,46.49,46.54,46.45,46.52,12826.0,40.5484,40.592,40.5135,40.5746,12826.0
2017-10-27 10:30:00,46.51,46.6,46.47,46.6,8000.0,40.5658,40.6443,40.531,40.6443,8000.0
2017-10-27 10:35:00,46.62,46.62,46.55,46.58,16700.0,40.6618,40.6618,40.6007,40.6269,16700.0
2017-10-27 10:40:00,46.56,46.58,46.53,46.57,8378.0,40.6095,40.6269,40.5833,40.6182,8378.0
2017-10-27 10:45:00,46.57,46.58,46.46,46.46,7820.0,40.6182,40.6269,40.5222,40.5222,7820.0
2017-10-27 10:50:00,46.45,46.48,46.44,46.47,8854.0,40.5135,40.5397,40.5048,40.531,8854.0
2017-10-27 10:55:00,46.49,46.5,46.44,46.44,9000.0,40.5484,40.5571,40.5048,40.5048,9000.0
2017-10-27 11:00:00,46.45,46.49,46.43,46.48,17384.0,40.5135,40.5484,40.4961,40.5397,17384.0
2017-10-27 11:05:00,46.48,46.49,46.44,46.49,15710.0,40.5397,40.5484,40.5048,40.5484,15710.0
2017-10-27 11:10:00,46.49,46.5,46.45,46.45,7800.0,40.5484,40.5571,40.5135,40.5135,7800.0
2017-10-27 11:15:00,46.45,46.51,46.44,46.5,12330.0,40.5135,40.5658,40.5048,40.5571,12330.0
2017-10-27 11:20:00,46.5,46.56,46.49,46.56,10568.0,40.5571,40.6095,40.5484,40.6095,10568.0
2017-10-27 11:25:00,46.54,46.6,46.5,46.59,17006.0,40.592,40.6443,40.5571,40.6356,17006.0
2017-10-27 11:30:00,46.6,46.66,46.57,46.6,33262.0,40.6443,40.6967,40.6182,40.6443,33262.0
2017-10-27 11:35:00,46.61,46.64,46.61,46.62,54896.0,40.6531,40.6792,40.6531,40.6618,54896.0
2017-10-27 11:40:00,46.63,46.76,46.59,46.74,56148.0,40.6705,40.7839,40.6356,40.7664,56148.0
2017-10-27 11:45:00,46.72,46.73,46.65,46.72,11660.0,40.749,40.7577,40.6879,40.749,11660.0
2017-10-27 11:50:00,46.72,46.76,46.71,46.75,10756.0,40.749,40.7839,40.7403,40.7752,10756.0
2017-10-27 11:55:00,46.74,46.94,46.74,46.93,58362.0,40.7664,40.9409,40.7664,40.9322,58362.0
2017-10-27 12:00:00,46.93,47.02,46.91,46.97,39118.0,40.9322,41.0107,40.9147,40.9671,39118.0
2017-10-27 12:05:00,46.97,46.99,46.91,46.96,16036.0,40.9671,40.9845,40.9147,40.9583,16036.0
2017-10-27 12:10:00,46.96,46.96,46.92,46.94,9500.0,40.9583,40.9583,40.9234,40.9409,9500.0
2017-10-27 12:15:00,46.94,47.01,46.94,46.97,12354.0,40.9409,41.0019,40.9409,40.9671,12354.0
2017-10-27 12:20:00,46.99,47.01,46.94,46.95,5716.0,40.9845,41.0019,40.9409,40.9496,5716.0
2017-10-27 12:25:00,46.95,46.99,46.94,46.96,15756.0,40.9496,40.9845,40.9409,40.9583,15756.0
2017-10-27 12:30:00,46.98,47.01,46.95,47.01,9974.0,40.9758,41.0019,40.9496,41.0019,9974.0
2017-10-27 12:35:00,46.99,47.04,46.97,46.98,16650.0,40.9845,41.0281,40.9671,40.9758,16650.0
2017-10-27 12:40:00,46.98,47.07,46.98,47.06,22402.0,40.9758,41.0543,40.9758,41.0455,22402.0
2017-10-27 12:45:00,47.06,47.1,47.04,47.05,10970.0,41.0455,41.0804,41.0281,41.0368,10970.0
2017-10-27 12:50:00,47.04,47.07,47.02,47.06,10088.0,41.0281,41.0543,41.0107,41.0455,10088.0
2017-10-27 12:55:00,47.07,47.09,47.02,47.02,22954.0,41.0543,41.0717,41.0107,41.0107,22954.0
2017-10-27 13:00:00,47.04,47.08,47.02,47.03,15208.0,41.0281,41.063,41.0107,41.0194,15208.0
2017-10-27 13:05:00,47.02,47.03,46.99,47.02,13856.0,41.0107,41.0194,40.9845,41.0107,13856.0
2017-10-27 13:10:00,47.01,47.02,46.98,46.98,14200.0,41.0019,41.0107,40.9758,40.9758,14200.0
2017-10-27 13:15:00,46.98,47.02,46.96,47.01,13866.0,40.9758,41.0107,40.9583,41.0019,13866.0
2017-10-27 13:20:00,46.99,46.99,46.96,46.96,15388.0,40.9845,40.9845,40.9583,40.9583,15388.0
2017-10-27 13:25:00,46.97,46.98,46.95,46.97,11164.0,40.9671,40.9758,40.9496,40.9671,11164.0
2017-10-27 13:30:00,46.96,47.02,46.95,47.02,6786.0,40.9583,41.0107,40.9496,41.0107,6786.0
2017-10-27 13:35:00,47.04,47.06,47.01,47.05,16654.0,41.0281,41.0455,41.0019,41.0368,16654.0
2017-10-27 13:40:00,47.05,47.07,47.02,47.05,15548.0,41.0368,41.0543,41.0107,41.0368,15548.0
2017-10-27 13:45:00,47.05,47.1,47.04,47.1,15908.0,41.0368,41.0804,41.0281,41.0804,15908.0
2017-10-27 13:50:00,47.1,47.13,47.1,47.1,12906.0,41.0804,41.1066,41.0804,41.0804,12906.0
2017-10-27 13:55:00,47.12,47.16,47.1,47.15,7036.0,41.0979,41.1328,41.0804,41.124,7036.0
2017-10-27 14:00:00,47.14,47.18,47.13,47.17,14006.0,41.1153,41.1502,41.1066,41.1415,14006.0
2017-10-27 14:05:00,47.17,47.21,47.17,47.21,11936.0,41.1415,41.1764,41.1415,41.1764,11936.0
2017-10-27 14:10:00,47.21,47.29,47.21,47.27,34886.0,41.1764,41.2462,41.1764,41.2287,34886.0
2017-10-27 14:15:00,47.28,47.29,47.24,47.28,31716.0,41.2374,41.2462,41.2025,41.2374,31716.0
2017-10-27 14:20:00,47.3,47.3,47.21,47.22,10208.0,41.2549,41.2549,41.1764,41.1851,10208.0
2017-10-27 14:25:00,47.23,47.24,47.19,47.19,19000.0,41.1938,41.2025,41.1589,41.1589,19000.0
2017-10-27 14:30:00,47.18,47.21,47.18,47.21,22244.0,41.1502,41.1764,41.1502,41.1764,22244.0
2017-10-27 14:35:00,47.21,47.22,47.19,47.22,22106.0,41.1764,41.1851,41.1589,41.1851,22106.0
2017-10-27 14:40:00,47.22,47.22,47.16,47.16,12514.0,41.1851,41.1851,41.1328,41.1328,12514.0
2017-10-27 14:45:00,47.16,47.19,47.13,47.13,27574.0,41.1328,41.1589,41.1066,41.1066,27574.0
2017-10-27 14:50:00,47.13,47.13,47.1,47.12,15288.0,41.1066,41.1066,41.0804,41.0979,15288.0
2017-10-27 14:55:00,47.12,47.16,47.09,47.16,18308.0,41.0979,41.1328,41.0717,41.1328,18308.0
2017-10-27 15:00:00,47.16,47.23,47.15,47.21,42124.0,41.1328,41.1938,41.124,41.1764,42124.0
2017-10-27 15:05:00,47.21,47.26,47.18,47.24,24930.0,41.1764,41.22,41.1502,41.2025,24930.0
2017-10-27 15:10:00,47.24,47.25,47.21,47.21,285068.0,41.2025,41.2113,41.1764,41.1764,285068.0
2017-10-27 15:15:00,47.22,47.24,47.2,47.24,38592.0,41.1851,41.2025,41.1677,41.2025,38592.0
2017-10-27 15:20:00,47.23,47.24,47.21,47.24,21060.0,41.1938,41.2025,41.1764,41.2025,21060.0
2017-10-27 15:25:00,47.24,47.27,47.22,47.22,51010.0,41.2025,41.2287,41.1851,41.1851,51010.0
2017-10-27 15:30:00,47.22,47.23,47.18,47.2,58304.0,41.1851,41.1938,41.1502,41.1677,58304.0
2017-10-27 15:35:00,47.2,47.24,47.2,47.23,37530.0,41.1677,41.2025,41.1677,41.1938,37530.0
2017-10-27 15:40:00,47.23,47.25,47.22,47.25,67018.0,41.1938,41.2113,41.1851,41.2113,67018.0
2017-10-27 15:45:00,47.25,47.35,47.24,47.33,57340.0,41.2113,41.2985,41.2025,41.281,57340.0
2017-10-27 15:50:00,47.33,47.41,47.33,47.39,133996.0,41.281,41.3508,41.281,41.3334,133996.0
2017-10-27 15:55:00,47.39,47.4,47.33,47.35,155672.0,41.3334,41.3421,41.281,41.2985,155672.0
2017-10-30 09:30:00,47.08,47.36,46.98,47.35,59876.0,41.063,41.3072,40.9758,41.2985,59876.0
2017-10-30 09:35:00,47.33,47.37,47.19,47.25,41696.0,41.281,41.3159,41.1589,41.2113,41696.0
2017-10-30 09:40:00,47.3,47.3,47.12,47.27,24590.0,41.2549,41.2549,41.0979,41.2287,24590.0
2017-10-30 09:45:00,47.28,47.35,47.24,47.3,28022.0,41.2374,41.2985,41.2025,41.2549,28022.0
2017-10-30 09:50:00,47.28,47.47,47.27,47.45,121478.0,41.2374,41.4031,41.2287,41.3857,121478.0
2017-10-30 09:55:00,47.43,47.49,47.41,47.47,34652.0,41.3683,41.4206,41.3508,41.4031,34652.0
2017-10-30 10:00:00,47.48,47.5,47.38,47.42,27678.0,41.4119,41.4293,41.3247,41.3595,27678.0
2017-10-30 10:05:00,47.41,47.49,47.37,47.47,30094.0,41.3508,41.4206,41.3159,41.4031,30094.0
2017-10-30 10:10:00,47.47,47.48,47.37,47.41,34136.0,41.4031,41.4119,41.3159,41.3508,34136.0
2017-10-30 10:15:00,47.42,47.52,47.38,47.52,41284.0,41.3595,41.4468,41.3247,41.4468,41284.0
2017-10-30 10:20:00,47.52,47.52,47.44,47.47,16934.0,41.4468,41.4468,41.377,41.4031,16934.0
2017-10-30 10:25:00,47.47,47.47,47.36,47.42,12400.0,41.4031,41.4031,41.3072,41.3595,12400.0
2017-10-30 10:30:00,47.44,47.44,47.36,47.4,17104.0,41.377,41.377,41.3072,41.3421,17104.0
2017-10-30 10:35:00,47.4,47.42,47.31,47.34,19210.0,41.3421,41.3595,41.2636,41.2898,19210.0
2017-10-30 10:40:00,47.33,47.38,47.28,47.38,17600.0,41.281,41.3247,41.2374,41.3247,17600.0
2017-10-30 10:45:00,47.38,47.43,47.35,47.38,30276.0,41.3247,41.3683,41.2985,41.3247,30276.0
2017-10-30 10:50:00,47.38,47.38,47.33,47.34,12700.0,41.3247,41.3247,41.281,41.2898,12700.0
2017-10-30 10:55:00,47.31,47.37,47.29,47.37,17100.0,41.2636,41.3159,41.2462,41.3159,17100.0
2017-10-30 11:00:00,47.38,47.41,47.37,47.38,13552.0,41.3247,41.3508,41.3159,41.3247,13552.0
2017-10-30 11:05:00,47.38,47.45,47.38,47.41,13900.0,41.3247,41.3857,41.3247,41.3508,13900.0
2017-10-30 11:10:00,47.41,47.45,47.36,47.45,16854.0,41.3508,41.3857,41.3072,41.3857,16854.0
2017-10-30 11:15:00,47.43,47.64,47.43,47.6,146046.0,41.3683,41.5514,41.3683,41.5165,146046.0
2017-10-30 11:20:00,47.61,47.74,47.59,47.66,52346.0,41.5253,41.6386,41.5078,41.5689,52346.0
2017-10-30 11:25:00,47.67,47.67,47.52,47.55,24830.0,41.5776,41.5776,41.4468,41.4729,24830.0
2017-10-30 11:30:00,47.56,47.59,47.47,47.49,21574.0,41.4816,41.5078,41.4031,41.4206,21574.0
2017-10-30 11:35:00,47.47,47.52,47.45,47.47,20558.0,41.4031,41.4468,41.3857,41.4031,20558.0
2017-10-30 11:40:00,47.47,47.55,47.42,47.52,20110.0,41.4031,41.4729,41.3595,41.4468,20110.0
2017-10-30 11:45:00,47.51,47.55,47.51,47.54,21448.0,41.438,41.4729,41.438,41.4642,21448.0
2017-10-30 11:50:00,47.54,47.54,47.47,47.49,15352.0,41.4642,41.4642,41.4031,41.4206,15352.0
2017-10-30 11:55:00,47.49,47.52,47.47,47.51,14932.0,41.4206,41.4468,41.4031,41.438,14932.0
2017-10-30 12:00:00,47.5,47.5,47.43,47.43,12630.0,41.4293,41.4293,41.3683,41.3683,12630.0
2017-10-30 12:05:00,47.45,47.48,47.38,47.39,15604.0,41.3857,41.4119,41.3247,41.3334,15604.0
2017-10-30 12:10:00,47.38,47.4,47.35,47.38,14456.0,41.3247,41.3421,41.2985,41.3247,14456.0
2017-10-30 12:15:00,47.38,47.38,47.27,47.3,22518.0,41.3247,41.3247,41.2287,41.2549,22518.0
2017-10-30 12:20:00,47.29,47.38,47.29,47.38,13774.0,41.2462,41.3247,41.2462,41.3247,13774.0
2017-10-30 12:25:00,47.38,47.46,47.38,47.43,15912.0,41.3247,41.3944,41.3247,41.3683,15912.0
2017-10-30 12:30:00,47.44,47.56,47.44,47.49,21750.0,41.377,41.4816,41.377,41.4206,21750.0
2017-10-30 12:35:00,47.51,47.52,47.45,47.47,14778.0,41.438,41.4468,41.3857,41.4031,14778.0
2017-10-30 12:40:00,47.48,47.51,47.43,47.51,11624.0,41.4119,41.438,41.3683,41.438,11624.0
2017-10-30 12:45:00,47.51,47.57,47.49,47.54,15232.0,41.438,41.4904,41.4206,41.4642,15232.0
2017-10-30 12:50:00,47.52,47.52,47.42,47.49,15076.0,41.4468,41.4468,41.3595,41.4206,15076.0
2017-10-30 12:55:00,47.51,47.57,47.51,47.55,10356.0,41.438,41.4904,41.438,41.4729,10356.0
2017-10-30 13:00:00,47.56,47.57,47.54,47.56,6716.0,41.4816,41.4904,41.4642,41.4816,6716.0
2017-10-30 13:05:00,47.57,47.57,47.54,47.56,9732.0,41.4904,41.4904,41.4642,41.4816,9732.0
2017-10-30 13:10:00,47.56,47.6,47.56,47.6,26350.0,41.4816,41.5165,41.4816,41.5165,26350.0
2017-10-30 13:15:00,47.59,47.6,47.54,47.54,13472.0,41.5078,41.5165,41.4642,41.4642,13472.0
2017-10-30 13:20:00,47.54,47.57,47.49,47.49,232890.0,41.4642,41.4904,41.4206,41.4206,232890.0
2017-10-30 13:25:00,47.51,47.52,47.51,47.52,17252.0,41.438,41.4468,41.438,41.4468,17252.0
2017-10-30 13:30:00,47.51,47.52,47.45,47.47,34512.0,41.438,41.4468,41.3857,41.4031,34512.0
2017-10-30 13:35:00,47.47,47.48,47.39,47.4,86722.0,41.4031,41.4119,41.3334,41.3421,86722.0
2017-10-30 13:40:00,47.4,47.41,47.34,47.41,104902.0,41.3421,41.3508,41.2898,41.3508,104902.0
2017-10-30 13:45:00,47.4,47.42,47.38,47.41,15720.0,41.3421,41.3595,41.3247,41.3508,15720.0
2017-10-30 13:50:00,47.41,47.44,47.38,47.38,10530.0,41.3508,41.377,41.3247,41.3247,10530.0
2017-10-30 13:55:00,47.39,47.42,47.37,47.38,13528.0,41.3334,41.3595,41.3159,41.3247,13528.0
2017-10-30 14:00:00,47.39,47.42,47.38,47.42,14350.0,41.3334,41.3595,41.3247,41.3595,14350.0
2017-10-30 14:05:00,47.43,47.46,47.4,47.45,17464.0,41.3683,41.3944,41.3421,41.3857,17464.0
2017-10-30 14:10:00,47.46,47.53,47.45,47.51,9284.0,41.3944,41.4555,41.3857,41.438,9284.0
2017-10-30 14:15:00,47.51,47.56,47.49,47.51,39424.0,41.438,41.4816,41.4206,41.438,39424.0
2017-10-30 14:20:00,47.52,47.6,47.51,47.6,30798.0,41.4468,41.5165,41.438,41.5165,30798.0
2017-10-30 14:25:00,47.61,47.63,47.58,47.61,56002.0,41.5253,41.5427,41.4991,41.5253,56002.0
2017-10-30 14:30:00,47.6,47.64,47.56,47.64,48012.0,41.5165,41.5514,41.4816,41.5514,48012.0
2017-10-30 14:35:00,47.63,47.65,47.61,47.63,82972.0,41.5427,41.5601,41.5253,41.5427,82972.0
2017-10-30 14:40:00,47.63,47.73,47.62,47.73,19024.0,41.5427,41.6299,41.534,41.6299,19024.0
2017-10-30 14:45:00,47.72,47.72,47.67,47.67,26342.0,41.6212,41.6212,41.5776,41.5776,26342.0
2017-10-30 14:50:00,47.67,47.68,47.63,47.63,28506.0,41.5776,41.5863,41.5427,41.5427,28506.0
2017-10-30 14:55:00,47.63,47.69,47.63,47.67,27582.0,41.5427,41.595,41.5427,41.5776,27582.0
2017-10-30 15:00:00,47.67,47.69,47.62,47.65,28042.0,41.5776,41.595,41.534,41.5601,28042.0
2017-10-30 15:05:00,47.64,47.67,47.63,47.63,38234.0,41.5514,41.5776,41.5427,41.5427,38234.0
2017-10-30 15:10:00,47.63,47.66,47.63,47.63,31416.0,41.5427,41.5689,41.5427,41.5427,31416.0
2017-10-30 15:15:00,47.63,47.67,47.63,47.63,51932.0,41.5427,41.5776,41.5427,41.5427,51932.0
2017-10-30 15:20:00,47.63,47.69,47.63,47.64,27456.0,41.5427,41.595,41.5427,41.5514,27456.0
2017-10-30 15:25:00,47.64,47.73,47.63,47.72,32210.0,41.5514,41.6299,41.5427,41.6212,32210.0
2017-10-30 15:30:00,47.72,47.73,47.67,47.69,42978.0,41.6212,41.6299,41.5776,41.595,42978.0
2017-10-30 15:35:00,47.68,47.72,47.66,47.72,47996.0,41.5863,41.6212,41.5689,41.6212,47996.0
2017-10-30 15:40:00,47.71,47.74,47.63,47.64,51932.0,41.6125,41.6386,41.5427,41.5514,51932.0
2017-10-30 15:45:00,47.65,47.67,47.63,47.63,59862.0,41.5601,41.5776,41.5427,41.5427,59862.0
2017-10-30 15:50:00,47.63,47.66,47.63,47.63,97680.0,41.5427,41.5689,41.5427,41.5427,97680.0
2017-10-30 15:55:00,47.65,47.65,47.6,47.6,222078.0,41.5601,41.5601,41.5165,41.5165,222078.0
2017-10-31 09:30:00,47.62,47.78,47.42,47.74,67870.0,41.534,41.6735,41.3595,41.6386,67870.0
2017-10-31 09:35:00,47.73,47.78,47.65,47.65,11200.0,41.6299,41.6735,41.5601,41.5601,11200.0
2017-10-31 09:40:00,47.69,47.85,47.64,47.64,9472.0,41.595,41.7346,41.5514,41.5514,9472.0
2017-10-31 09:45:00,47.65,47.66,47.52,47.57,38874.0,41.5601,41.5689,41.4468,41.4904,38874.0
2017-10-31 09:50:00,47.54,47.61,47.47,47.47,22264.0,41.4642,41.5253,41.4031,41.4031,22264.0
2017-10-31 09:55:00,47.49,47.49,47.38,47.44,9658.0,41.4206,41.4206,41.3247,41.377,9658.0
2017-10-31 10:00:00,47.44,47.52,47.44,47.52,12122.0,41.377,41.4468,41.377,41.4468,12122.0
2017-10-31 10:05:00,47.49,47.54,47.44,47.54,10000.0,41.4206,41.4642,41.377,41.4642,10000.0
2017-10-31 10:10:00,47.52,47.63,47.51,47.56,17840.0,41.4468,41.5427,41.438,41.4816,17840.0
2017-10-31 10:15:00,47.55,47.6,47.53,47.54,9598.0,41.4729,41.5165,41.4555,41.4642,9598.0
2017-10-31 10:20:00,47.55,47.63,47.52,47.63,14332.0,41.4729,41.5427,41.4468,41.5427,14332.0
2017-10-31 10:25:00,47.6,47.63,47.57,47.62,10786.0,41.5165,41.5427,41.4904,41.534,10786.0
2017-10-31 10:30:00,47.62,47.7,47.6,47.67,26976.0,41.534,41.6038,41.5165,41.5776,26976.0
2017-10-31 10:35:00,47.65,47.68,47.6,47.62,13550.0,41.5601,41.5863,41.5165,41.534,13550.0
2017-10-31 10:40:00,47.61,47.67,47.6,47.65,14802.0,41.5253,41.5776,41.5165,41.5601,14802.0
2017-10-31 10:45:00,47.65,47.7,47.65,47.67,15000.0,41.5601,41.6038,41.5601,41.5776,15000.0
2017-10-31 10:50:00,47.67,47.72,47.65,47.71,29462.0,41.5776,41.6212,41.5601,41.6125,29462.0
2017-10-31 10:55:00,47.71,47.71,47.63,47.65,21792.0,41.6125,41.6125,41.5427,41.5601,21792.0
2017-10-31 11:00:00,47.63,47.63,47.59,47.62,12456.0,41.5427,41.5427,41.5078,41.534,12456.0
2017-10-31 11:05:00,47.62,47.66,47.61,47.63,10000.0,41.534,41.5689,41.5253,41.5427,10000.0
2017-10-31 11:10:00,47.65,47.66,47.55,47.58,12036.0,41.5601,41.5689,41.4729,41.4991,12036.0
2017-10-31 11:15:00,47.59,47.63,47.58,47.63,10114.0,41.5078,41.5427,41.4991,41.5427,10114.0
2017-10-31 11:20:00,47.63,47.64,47.6,47.61,19692.0,41.5427,41.5514,41.5165,41.5253,19692.0
2017-10-31 11:25:00,47.62,47.63,47.58,47.6,15000.0,41.534,41.5427,41.4991,41.5165,15000.0
2017-10-31 11:30:00,47.6,47.63,47.59,47.63,13732.0,41.5165,41.5427,41.5078,41.5427,13732.0
2017-10-31 11:35:00,47.63,47.65,47.6,47.62,20024.0,41.5427,41.5601,41.5165,41.534,20024.0
2017-10-31 11:40:00,47.64,47.65,47.6,47.63,19550.0,41.5514,41.5601,41.5165,41.5427,19550.0
2017-10-31 11:45:00,47.63,47.64,47.6,47.63,23428.0,41.5427,41.5514,41.5165,41.5427,23428.0
2017-10-31 11:50:00,47.63,47.63,47.59,47.63,23086.0,41.5427,41.5427,41.5078,41.5427,23086.0
2017-10-31 11:55:00,47.62,47.63,47.6,47.61,25492.0,41.534,41.5427,41.5165,41.5253,25492.0
2017-10-31 12:00:00,47.62,47.62,47.59,47.6,6066.0,41.534,41.534,41.5078,41.5165,6066.0
2017-10-31 12:05:00,47.6,47.6,47.52,47.56,18050.0,41.5165,41.5165,41.4468,41.4816,18050.0
2017-10-31 12:10:00,47.56,47.56,47.49,47.5,28250.0,41.4816,41.4816,41.4206,41.4293,28250.0
2017-10-31 12:15:00,47.51,47.51,47.45,47.48,10046.0,41.438,41.438,41.3857,41.4119,10046.0
2017-10-31 12:20:00,47.48,47.52,47.47,47.51,16408.0,41.4119,41.4468,41.4031,41.438,16408.0
2017-10-31 12:25:00,47.51,47.53,47.47,47.48,21150.0,41.438,41.4555,41.4031,41.4119,21150.0
2017-10-31 12:30:00,47.48,47.51,47.45,47.5,10248.0,41.4119,41.438,41.3857,41.4293,10248.0
2017-10-31 12:35:00,47.49,47.56,47.49,47.56,18700.0,41.4206,41.4816,41.4206,41.4816,18700.0
2017-10-31 12:40:00,47.56,47.56,47.54,47.55,11610.0,41.4816,41.4816,41.4642,41.4729,11610.0
2017-10-31 12:45:00,47.55,47.59,47.51,47.58,5400.0,41.4729,41.5078,41.438,41.4991,5400.0
2017-10-31 12:50:00,47.57,47.6,47.56,47.57,9640.0,41.4904,41.5165,41.4816,41.4904,9640.0
2017-10-31 12:55:00,47.57,47.59,47.54,47.57,11156.0,41.4904,41.5078,41.4642,41.4904,11156.0
2017-10-31 13:00:00,47.58,47.6,47.57,47.59,16210.0,41.4991,41.5165,41.4904,41.5078,16210.0
2017-10-31 13:05:00,47.59,47.59,47.56,47.57,8736.0,41.5078,41.5078,41.4816,41.4904,8736.0
2017-10-31 13:10:00,47.59,47.61,47.56,47.58,9656.0,41.5078,41.5253,41.4816,41.4991,9656.0
2017-10-31 13:15:00,47.59,47.61,47.57,47.58,10538.0,41.5078,41.5253,41.4904,41.4991,10538.0
2017-10-31 13:20:00,47.57,47.59,47.54,47.57,14780.0,41.4904,41.5078,41.4642,41.4904,14780.0
2017-10-31 13:25:00,47.58,47.59,47.55,47.56,10764.0,41.4991,41.5078,41.4729,41.4816,10764.0
2017-10-31 13:30:00,47.57,47.58,47.54,47.54,8500.0,41.4904,41.4991,41.4642,41.4642,8500.0
2017-10-31 13:35:00,47.55,47.59,47.54,47.59,8942.0,41.4729,41.5078,41.4642,41.5078,8942.0
2017-10-31 13:40:00,47.59,47.59,47.5,47.5,6220.0,41.5078,41.5078,41.4293,41.4293,6220.0
2017-10-31 13:45:00,47.49,47.52,47.48,47.52,7404.0,41.4206,41.4468,41.4119,41.4468,7404.0
2017-10-31 13:50:00,47.52,47.56,47.52,47.54,7156.0,41.4468,41.4816,41.4468,41.4642,7156.0
2017-10-31 13:55:00,47.54,47.54,47.52,47.52,8420.0,41.4642,41.4642,41.4468,41.4468,8420.0
2017-10-31 14:00:00,47.53,47.55,47.52,47.54,10494.0,41.4555,41.4729,41.4468,41.4642,10494.0
2017-10-31 14:05:00,47.54,47.54,47.5,47.5,14738.0,41.4642,41.4642,41.4293,41.4293,14738.0
2017-10-31 14:10:00,47.5,47.51,47.49,47.5,17760.0,41.4293,41.438,41.4206,41.4293,17760.0
2017-10-31 14:15:00,47.51,47.54,47.5,47.52,13256.0,41.438,41.4642,41.4293,41.4468,13256.0
2017-10-31 14:20:00,47.51,47.52,47.49,47.49,7800.0,41.438,41.4468,41.4206,41.4206,7800.0
2017-10-31 14:25:00,47.5,47.5,47.49,47.49,8216.0,41.4293,41.4293,41.4206,41.4206,8216.0
2017-10-31 14:30:00,47.49,47.51,47.48,47.48,9150.0,41.4206,41.438,41.4119,41.4119,9150.0
2017-10-31 14:35:00,47.49,47.51,47.48,47.48,12552.0,41.4206,41.438,41.4119,41.4119,12552.0
2017-10-31 14:40:00,47.47,47.47,47.38,47.39,38344.0,41.4031,41.4031,41.3247,41.3334,38344.0
2017-10-31 14:45:00,47.39,47.43,47.39,47.41,9448.0,41.3334,41.3683,41.3334,41.3508,9448.0
2017-10-31 14:50:00,47.41,47.48,47.41,47.45,16386.0,41.3508,41.4119,41.3508,41.3857,16386.0
2017-10-31 14:55:00,47.44,47.47,47.44,47.46,13752.0,41.377,41.4031,41.377,41.3944,13752.0
2017-10-31 15:00:00,47.45,47.49,47.45,47.47,39654.0,41.3857,41.4206,41.3857,41.4031,39654.0
2017-10-31 15:05:00,47.48,47.52,47.45,47.52,41224.0,41.4119,41.4468,41.3857,41.4468,41224.0
2017-10-31 15:10:00,47.51,47.52,47.48,47.52,37204.0,41.438,41.4468,41.4119,41.4468,37204.0
2017-10-31 15:15:00,47.52,47.52,47.45,47.45,27558.0,41.4468,41.4468,41.3857,41.3857,27558.0
2017-10-31 15:20:00,47.46,47.48,47.45,47.45,20954.0,41.3944,41.4119,41.3857,41.3857,20954.0
2017-10-31 15:25:00,47.44,47.46,47.39,47.42,35244.0,41.377,41.3944,41.3334,41.3595,35244.0
2017-10-31 15:30:00,47.41,47.41,47.33,47.34,56704.0,41.3508,41.3508,41.281,41.2898,56704.0
2017-10-31 15:35:00,47.33,47.41,47.33,47.36,64054.0,41.281,41.3508,41.281,41.3072,64054.0
2017-10-31 15:40:00,47.36,47.38,47.35,47.35,35908.0,41.3072,41.3247,41.2985,41.2985,35908.0
2017-10-31 15:45:00,47.35,47.38,47.31,47.38,63830.0,41.2985,41.3247,41.2636,41.3247,63830.0
2017-10-31 15:50:00,47.37,47.4,47.34,47.35,63098.0,41.3159,41.3421,41.2898,41.2985,63098.0
2017-10-31 15:55:00,47.35,47.42,47.34,47.41,130616.0,41.2985,41.3595,41.2898,41.3508,130616.0
2017-11-01 09:30:00,47.15,47.57,47.07,47.32,135358.0,41.124,41.4904,41.0543,41.2723,135358.0
2017-11-01 09:35:00,47.3,47.41,47.18,47.41,82420.0,41.2549,41.3508,41.1502,41.3508,82420.0
2017-11-01 09:40:00,47.41,47.42,47.16,47.3,53690.0,41.3508,41.3595,41.1328,41.2549,53690.0
2017-11-01 09:45:00,47.31,47.31,47.12,47.12,78528.0,41.2636,41.2636,41.0979,41.0979,78528.0
2017-11-01 09:50:00,47.15,47.2,46.92,46.93,67850.0,41.124,41.1677,40.9234,40.9322,67850.0
2017-11-01 09:55:00,46.93,47.13,46.9,47.13,67408.0,40.9322,41.1066,40.906,41.1066,67408.0
2017-11-01 10:00:00,47.12,47.13,47.05,47.1,55550.0,41.0979,41.1066,41.0368,41.0804,55550.0
2017-11-01 10:05:00,47.11,47.19,47.06,47.13,60938.0,41.0892,41.1589,41.0455,41.1066,60938.0
2017-11-01 10:10:00,47.13,47.14,46.94,46.98,110678.0,41.1066,41.1153,40.9409,40.9758,110678.0
2017-11-01 10:15:00,46.98,47.05,46.93,46.99,120814.0,40.9758,41.0368,40.9322,40.9845,120814.0
2017-11-01 10:20:00,46.97,46.97,46.87,46.93,108926.0,40.9671,40.9671,40.8798,40.9322,108926.0
2017-11-01 10:25:00,46.94,46.97,46.87,46.94,80196.0,40.9409,40.9671,40.8798,40.9409,80196.0
2017-11-01 10:30:00,46.95,47.18,46.94,47.09,255196.0,40.9496,41.1502,40.9409,41.0717,255196.0
2017-11-01 10:35:00,47.1,47.13,47.05,47.09,37454.0,41.0804,41.1066,41.0368,41.0717,37454.0
2017-11-01 10:40:00,47.09,47.11,46.99,46.99,36260.0,41.0717,41.0892,40.9845,40.9845,36260.0
2017-11-01 10:45:00,46.99,47.05,46.97,47.02,17928.0,40.9845,41.0368,40.9671,41.0107,17928.0
2017-11-01 10:50:00,47.02,47.23,47.02,47.22,20024.0,41.0107,41.1938,41.0107,41.1851,20024.0
2017-11-01 10:55:00,47.22,47.24,47.17,47.18,49868.0,41.1851,41.2025,41.1415,41.1502,49868.0
2017-11-01 11:00:00,47.18,47.31,47.15,47.31,72336.0,41.1502,41.2636,41.124,41.2636,72336.0
2017-11-01 11:05:00,47.31,47.44,47.31,47.4,29432.0,41.2636,41.377,41.2636,41.3421,29432.0
2017-11-01 11:10:00,47.4,47.4,47.32,47.34,21162.0,41.3421,41.3421,41.2723,41.2898,21162.0
2017-11-01 11:15:00,47.34,47.36,47.32,47.33,65472.0,41.2898,41.3072,41.2723,41.281,65472.0
2017-11-01 11:20:00,47.33,47.35,47.29,47.34,23626.0,41.281,41.2985,41.2462,41.2898,23626.0
2017-11-01 11:25:00,47.35,47.35,47.31,47.33,21930.0,41.2985,41.2985,41.2636,41.281,21930.0
2017-11-01 11:30:00,47.34,47.49,47.33,47.34,37752.0,41.2898,41.4206,41.281,41.2898,37752.0
2017-11-01 11:35:00,47.35,47.38,47.3,47.37,14278.0,41.2985,41.3247,41.2549,41.3159,14278.0
2017-11-01 11:40:00,47.38,47.38,47.27,47.3,26200.0,41.3247,41.3247,41.2287,41.2549,26200.0
2017-11-01 11:45:00,47.27,47.27,47.23,47.27,22364.0,41.2287,41.2287,41.1938,41.2287,22364.0
2017-11-01 11:50:00,47.27,47.27,47.1,47.12,43866.0,41.2287,41.2287,41.0804,41.0979,43866.0
2017-11-01 11:55:00,47.12,47.15,47.09,47.11,22242.0,41.0979,41.124,41.0717,41.0892,22242.0
2017-11-01 12:00:00,47.12,47.15,47.08,47.11,39024.0,41.0979,41.124,41.063,41.0892,39024.0
2017-11-01 12:05:00,47.13,47.13,47.08,47.1,30642.0,41.1066,41.1066,41.063,41.0804,30642.0
2017-11-01 12:10:00,47.11,47.15,47.09,47.12,16850.0,41.0892,41.124,41.0717,41.0979,16850.0
2017-11-01 12:15:00,47.11,47.11,46.94,46.98,42474.0,41.0892,41.0892,40.9409,40.9758,42474.0
2017-11-01 12:20:00,46.99,47.07,46.96,47.07,153376.0,40.9845,41.0543,40.9583,41.0543,153376.0
2017-11-01 12:25:00,47.07,47.08,47.02,47.02,20268.0,41.0543,41.063,41.0107,41.0107,20268.0
2017-11-01 12:30:00,47.05,47.05,46.85,46.96,57206.0,41.0368,41.0368,40.8624,40.9583,57206.0
2017-11-01 12:35:00,46.96,47.01,46.96,46.97,21340.0,40.9583,41.0019,40.9583,40.9671,21340.0
2017-11-01 12:40:00,46.96,46.96,46.87,46.92,16636.0,40.9583,40.9583,40.8798,40.9234,16636.0
2017-11-01 12:45:00,46.92,46.97,46.91,46.96,13182.0,40.9234,40.9671,40.9147,40.9583,13182.0
2017-11-01 12:50:00,46.95,46.96,46.93,46.93,10784.0,40.9496,40.9583,40.9322,40.9322,10784.0
2017-11-01 12:55:00,46.92,46.94,46.83,46.85,56802.0,40.9234,40.9409,40.8449,40.8624,56802.0
2017-11-01 13:00:00,46.85,46.97,46.75,46.97,255060.0,40.8624,40.9671,40.7752,40.9671,255060.0
2017-11-01 13:05:00,46.96,46.97,46.74,46.74,46084.0,40.9583,40.9671,40.7664,40.7664,46084.0
2017-11-01 13:10:00,46.75,46.78,46.59,46.65,32594.0,40.7752,40.8013,40.6356,40.6879,32594.0
2017-11-01 13:15:00,46.64,46.66,46.57,46.57,24800.0,40.6792,40.6967,40.6182,40.6182,24800.0
2017-11-01 13:20:00,46.57,46.7,46.56,46.67,14534.0,40.6182,40.7316,40.6095,40.7054,14534.0
2017-11-01 13:25:00,46.67,46.74,46.65,46.71,21632.0,40.7054,40.7664,40.6879,40.7403,21632.0
2017-11-01 13:30:00,46.73,46.74,46.65,46.66,28940.0,40.7577,40.7664,40.6879,40.6967,28940.0
2017-11-01 13:35:00,46.68,46.74,46.65,46.67,45780.0,40.7141,40.7664,40.6879,40.7054,45780.0
2017-11-01 13:40:00,46.68,46.68,46.56,46.56,38598.0,40.7141,40.7141,40.6095,40.6095,38598.0
2017-11-01 13:45:00,46.57,46.6,46.56,46.57,23282.0,40.6182,40.6443,40.6095,40.6182,23282.0
2017-11-01 13:50:00,46.58,46.58,46.35,46.39,46550.0,40.6269,40.6269,40.4263,40.4612,46550.0
2017-11-01 13:55:00,46.38,46.68,46.35,46.47,52382.0,40.4525,40.7141,40.4263,40.531,52382.0
2017-11-01 14:00:00,46.46,46.47,46.26,46.35,47514.0,40.5222,40.531,40.3478,40.4263,47514.0
2017-11-01 14:05:00,46.34,46.42,46.29,46.38,46016.0,40.4176,40.4873,40.374,40.4525,46016.0
2017-11-01 14:10:00,46.38,46.55,46.38,46.53,52920.0,40.4525,40.6007,40.4525,40.5833,52920.0
2017-11-01 14:15:00,46.52,46.54,46.45,46.52,25784.0,40.5746,40.592,40.5135,40.5746,25784.0
2017-11-01 14:20:00,46.51,46.57,46.44,46.57,93092.0,40.5658,40.6182,40.5048,40.6182,93092.0
2017-11-01 14:25:00,46.59,46.6,46.55,46.58,40284.0,40.6356,40.6443,40.6007,40.6269,40284.0
2017-11-01 14:30:00,46.58,46.65,46.58,46.63,82038.0,40.6269,40.6879,40.6269,40.6705,82038.0
2017-11-01 14:35:00,46.62,46.63,46.57,46.62,102224.0,40.6618,40.6705,40.6182,40.6618,102224.0
2017-11-01 14:40:00,46.62,46.62,46.58,46.6,57872.0,40.6618,40.6618,40.6269,40.6443,57872.0
2017-11-01 14:45:00,46.6,46.6,46.55,46.57,54620.0,40.6443,40.6443,40.6007,40.6182,54620.0
2017-11-01 14:50:00,46.57,46.59,46.55,46.58,19924.0,40.6182,40.6356,40.6007,40.6269,19924.0
2017-11-01 14:55:00,46.6,46.61,46.58,46.58,27712.0,40.6443,40.6531,40.6269,40.6269,27712.0
2017-11-01 15:00:00,46.59,46.62,46.56,46.6,26568.0,40.6356,40.6618,40.6095,40.6443,26568.0
2017-11-01 15:05:00,46.6,46.63,46.59,46.6,151362.0,40.6443,40.6705,40.6356,40.6443,151362.0
2017-11-01 15:10:00,46.61,46.63,46.56,46.59,44656.0,40.6531,40.6705,40.6095,40.6356,44656.0
2017-11-01 15:15:00,46.59,46.6,46.52,46.58,60794.0,40.6356,40.6443,40.5746,40.6269,60794.0
2017-11-01 15:20:00,46.58,46.6,46.54,46.59,58430.0,40.6269,40.6443,40.592,40.6356,58430.0
2017-11-01 15:25:00,46.59,46.63,46.56,46.56,57768.0,40.6356,40.6705,40.6095,40.6095,57768.0
2017-11-01 15:30:00,46.57,46.57,46.53,46.57,82712.0,40.6182,40.6182,40.5833,40.6182,82712.0
2017-11-01 15:35:00,46.58,46.59,46.54,46.57,61602.0,40.6269,40.6356,40.592,40.6182,61602.0
2017-11-01 15:40:00,46.57,46.63,46.57,46.59,60078.0,40.6182,40.6705,40.6182,40.6356,60078.0
2017-11-01 15:45:00,46.59,46.59,46.43,46.43,118582.0,40.6356,40.6356,40.4961,40.4961,118582.0
2017-11-01 15:50:00,46.43,46.49,46.41,46.41,179198.0,40.4961,40.5484,40.4786,40.4786,179198.0
2017-11-01 15:55:00,46.42,46.5,46.41,46.49,236080.0,40.4873,40.5571,40.4786,40.5484,236080.0
2017-11-02 09:30:00,46.19,46.76,46.07,46.5,82764.0,40.2867,40.7839,40.1821,40.5571,82764.0
2017-11-02 09:35:00,46.55,46.66,46.46,46.65,14616.0,40.6007,40.6967,40.5222,40.6879,14616.0
2017-11-02 09:40:00,46.63,46.77,46.61,46.76,23176.0,40.6705,40.7926,40.6531,40.7839,23176.0
2017-11-02 09:45:00,46.74,46.96,46.74,46.88,13658.0,40.7664,40.9583,40.7664,40.8886,13658.0
2017-11-02 09:50:00,46.9,46.91,46.8,46.88,21844.0,40.906,40.9147,40.8188,40.8886,21844.0
2017-11-02 09:55:00,46.85,46.92,46.81,46.87,15900.0,40.8624,40.9234,40.8275,40.8798,15900.0
2017-11-02 10:00:00,46.88,46.9,46.75,46.76,20284.0,40.8886,40.906,40.7752,40.7839,20284.0
2017-11-02 10:05:00,46.8,46.81,46.48,46.52,38918.0,40.8188,40.8275,40.5397,40.5746,38918.0
2017-11-02 10:10:00,46.54,46.62,46.49,46.55,18012.0,40.592,40.6618,40.5484,40.6007,18012.0
2017-11-02 10:15:00,46.55,46.68,46.55,46.58,25512.0,40.6007,40.7141,40.6007,40.6269,25512.0
2017-11-02 10:20:00,46.56,46.58,46.39,46.42,23592.0,40.6095,40.6269,40.4612,40.4873,23592.0
2017-11-02 10:25:00,46.43,46.56,46.38,46.51,19764.0,40.4961,40.6095,40.4525,40.5658,19764.0
2017-11-02 10:30:00,46.52,46.6,46.49,46.57,18256.0,40.5746,40.6443,40.5484,40.6182,18256.0
2017-11-02 10:35:00,46.58,46.58,46.49,46.52,39010.0,40.6269,40.6269,40.5484,40.5746,39010.0
2017-11-02 10:40:00,46.51,46.68,46.49,46.57,34224.0,40.5658,40.7141,40.5484,40.6182,34224.0
2017-11-02 10:45:00,46.59,46.6,46.54,46.56,12692.0,40.6356,40.6443,40.592,40.6095,12692.0
2017-11-02 10:50:00,46.54,46.56,46.44,46.49,32268.0,40.592,40.6095,40.5048,40.5484,32268.0
2017-11-02 10:55:00,46.48,46.52,46.43,46.43,19702.0,40.5397,40.5746,40.4961,40.4961,19702.0
2017-11-02 11:00:00,46.43,46.66,46.41,46.66,39808.0,40.4961,40.6967,40.4786,40.6967,39808.0
2017-11-02 11:05:00,46.63,46.66,46.59,46.6,24568.0,40.6705,40.6967,40.6356,40.6443,24568.0
2017-11-02 11:10:00,46.61,46.66,46.53,46.53,19106.0,40.6531,40.6967,40.5833,40.5833,19106.0
2017-11-02 11:15:00,46.54,46.56,46.45,46.46,14044.0,40.592,40.6095,40.5135,40.5222,14044.0
2017-11-02 11:20:00,46.45,46.54,46.44,46.47,12598.0,40.5135,40.592,40.5048,40.531,12598.0
2017-11-02 11:25:00,46.45,46.45,46.35,46.35,12936.0,40.5135,40.5135,40.4263,40.4263,12936.0
2017-11-02 11:30:00,46.35,46.37,46.28,46.33,12104.0,40.4263,40.4437,40.3652,40.4088,12104.0
2017-11-02 11:35:00,46.31,46.32,46.13,46.2,24628.0,40.3914,40.4001,40.2344,40.2955,24628.0
2017-11-02 11:40:00,46.2,46.35,46.18,46.32,11420.0,40.2955,40.4263,40.278,40.4001,11420.0
2017-11-02 11:45:00,46.32,46.34,46.21,46.23,19360.0,40.4001,40.4176,40.3042,40.3216,19360.0
2017-11-02 11:50:00,46.22,46.39,46.22,46.39,8046.0,40.3129,40.4612,40.3129,40.4612,8046.0
2017-11-02 11:55:00,46.39,46.45,46.38,46.45,11520.0,40.4612,40.5135,40.4525,40.5135,11520.0
2017-11-02 12:00:00,46.44,46.49,46.41,46.46,10454.0,40.5048,40.5484,40.4786,40.5222,10454.0
2017-11-02 12:05:00,46.45,46.52,46.45,46.49,13160.0,40.5135,40.5746,40.5135,40.5484,13160.0
2017-11-02 12:10:00,46.49,46.52,46.45,46.45,15218.0,40.5484,40.5746,40.5135,40.5135,15218.0
2017-11-02 12:15:00,46.47,46.48,46.44,46.45,7480.0,40.531,40.5397,40.5048,40.5135,7480.0
2017-11-02 12:20:00,46.44,46.45,46.39,46.43,9130.0,40.5048,40.5135,40.4612,40.4961,9130.0
2017-11-02 12:25:00,46.42,46.58,46.42,46.54,21224.0,40.4873,40.6269,40.4873,40.592,21224.0
2017-11-02 12:30:00,46.51,46.51,46.42,46.42,18484.0,40.5658,40.5658,40.4873,40.4873,18484.0
2017-11-02 12:35:00,46.45,46.45,46.33,46.33,13380.0,40.5135,40.5135,40.4088,40.4088,13380.0
2017-11-02 12:40:00,46.32,46.35,46.27,46.28,17008.0,40.4001,40.4263,40.3565,40.3652,17008.0
2017-11-02 12:45:00,46.27,46.42,46.25,46.41,13910.0,40.3565,40.4873,40.3391,40.4786,13910.0
2017-11-02 12:50:00,46.4,46.49,46.4,46.46,9818.0,40.4699,40.5484,40.4699,40.5222,9818.0
2017-11-02 12:55:00,46.46,46.51,46.43,46.45,10468.0,40.5222,40.5658,40.4961,40.5135,10468.0
2017-11-02 13:00:00,46.45,46.49,46.41,46.45,10494.0,40.5135,40.5484,40.4786,40.5135,10494.0
2017-11-02 13:05:00,46.46,46.46,46.42,46.43,7808.0,40.5222,40.5222,40.4873,40.4961,7808.0
2017-11-02 13:10:00,46.46,46.49,46.46,46.49,7654.0,40.5222,40.5484,40.5222,40.5484,7654.0
2017-11-02 13:15:00,46.52,46.54,46.49,46.49,10150.0,40.5746,40.592,40.5484,40.5484,10150.0
2017-11-02 13:20:00,46.5,46.52,46.48,46.5,6832.0,40.5571,40.5746,40.5397,40.5571,6832.0
2017-11-02 13:25:00,46.49,46.49,46.4,46.41,13824.0,40.5484,40.5484,40.4699,40.4786,13824.0
2017-11-02 13:30:00,46.41,46.43,46.39,46.42,9166.0,40.4786,40.4961,40.4612,40.4873,9166.0
2017-11-02 13:35:00,46.41,46.46,46.41,46.45,4220.0,40.4786,40.5222,40.4786,40.5135,4220.0
2017-11-02 13:40:00,46.44,46.52,46.43,46.49,10390.0,40.5048,40.5746,40.4961,40.5484,10390.0
2017-11-02 13:45:00,46.49,46.52,46.47,46.47,11842.0,40.5484,40.5746,40.531,40.531,11842.0
2017-11-02 13:50:00,46.46,46.52,46.45,46.48,11456.0,40.5222,40.5746,40.5135,40.5397,11456.0
2017-11-02 13:55:00,46.48,46.51,46.46,46.48,8046.0,40.5397,40.5658,40.5222,40.5397,8046.0
2017-11-02 14:00:00,46.47,46.52,46.47,46.52,15618.0,40.531,40.5746,40.531,40.5746,15618.0
2017-11-02 14:05:00,46.53,46.6,46.53,46.6,9588.0,40.5833,40.6443,40.5833,40.6443,9588.0
2017-11-02 14:10:00,46.6,46.65,46.59,46.64,18200.0,40.6443,40.6879,40.6356,40.6792,18200.0
2017-11-02 14:15:00,46.63,46.64,46.59,46.6,15220.0,40.6705,40.6792,40.6356,40.6443,15220.0
2017-11-02 14:20:00,46.6,46.64,46.58,46.64,16998.0,40.6443,40.6792,40.6269,40.6792,16998.0
2017-11-02 14:25:00,46.63,46.67,46.62,46.67,16154.0,40.6705,40.7054,40.6618,40.7054,16154.0
2017-11-02 14:30:00,46.67,46.67,46.59,46.59,17402.0,40.7054,40.7054,40.6356,40.6356,17402.0
2017-11-02 14:35:00,46.6,46.6,46.56,46.58,32514.0,40.6443,40.6443,40.6095,40.6269,32514.0
2017-11-02 14:40:00,46.59,46.6,46.53,46.53,33638.0,40.6356,40.6443,40.5833,40.5833,33638.0
2017-11-02 14:45:00,46.52,46.55,46.51,46.51,40306.0,40.5746,40.6007,40.5658,40.5658,40306.0
2017-11-02 14:50:00,46.5,46.55,46.49,46.5,33700.0,40.5571,40.6007,40.5484,40.5571,33700.0
2017-11-02 14:55:00,46.51,46.52,46.49,46.49,23460.0,40.5658,40.5746,40.5484,40.5484,23460.0
2017-11-02 15:00:00,46.5,46.54,46.49,46.54,135320.0,40.5571,40.592,40.5484,40.592,135320.0
2017-11-02 15:05:00,46.53,46.61,46.52,46.59,42176.0,40.5833,40.6531,40.5746,40.6356,42176.0
2017-11-02 15:10:00,46.59,46.7,46.59,46.67,28264.0,40.6356,40.7316,40.6356,40.7054,28264.0
2017-11-02 15:15:00,46.67,46.69,46.65,46.66,59448.0,40.7054,40.7228,40.6879,40.6967,59448.0
2017-11-02 15:20:00,46.66,46.69,46.63,46.66,26012.0,40.6967,40.7228,40.6705,40.6967,26012.0
2017-11-02 15:25:00,46.66,46.71,46.64,46.69,22890.0,40.6967,40.7403,40.6792,40.7228,22890.0
2017-11-02 15:30:00,46.7,46.72,46.69,46.71,32994.0,40.7316,40.749,40.7228,40.7403,32994.0
2017-11-02 15:35:00,46.71,46.77,46.7,46.7,43282.0,40.7403,40.7926,40.7316,40.7316,43282.0
2017-11-02 15:40:00,46.7,46.77,46.7,46.72,60172.0,40.7316,40.7926,40.7316,40.749,60172.0
2017-11-02 15:45:00,46.72,46.74,46.69,46.74,48112.0,40.749,40.7664,40.7228,40.7664,48112.0
2017-11-02 15:50:00,46.74,46.83,46.74,46.8,91430.0,40.7664,40.8449,40.7664,40.8188,91430.0
2017-11-02 15:55:00,46.79,46.81,46.72,46.73,136264.0,40.8101,40.8275,40.749,40.7577,136264.0
2017-11-03 09:30:00,46.86,47.0,46.73,47.0,80600.0,40.8711,40.9932,40.7577,40.9932,80600.0
2017-11-03 09:35:00,46.98,47.01,46.87,46.87,13398.0,40.9758,41.0019,40.8798,40.8798,13398.0
2017-11-03 09:40:00,46.87,46.95,46.8,46.8,16272.0,40.8798,40.9496,40.8188,40.8188,16272.0
2017-11-03 09:45:00,46.77,46.83,46.73,46.8,28060.0,40.7926,40.8449,40.7577,40.8188,28060.0
2017-11-03 09:50:00,46.77,46.82,46.69,46.7,27568.0,40.7926,40.8362,40.7228,40.7316,27568.0
2017-11-03 09:55:00,46.69,46.73,46.64,46.65,5450.0,40.7228,40.7577,40.6792,40.6879,5450.0
2017-11-03 10:00:00,46.63,46.7,46.62,46.64,7506.0,40.6705,40.7316,40.6618,40.6792,7506.0
2017-11-03 10:05:00,46.66,46.66,46.57,46.6,16188.0,40.6967,40.6967,40.6182,40.6443,16188.0
2017-11-03 10:10:00,46.63,46.7,46.57,46.57,6600.0,40.6705,40.7316,40.6182,40.6182,6600.0
2017-11-03 10:15:00,46.59,46.69,46.59,46.69,17686.0,40.6356,40.7228,40.6356,40.7228,17686.0
2017-11-03 10:20:00,46.7,46.77,46.68,46.71,8600.0,40.7316,40.7926,40.7141,40.7403,8600.0
2017-11-03 10:25:00,46.72,46.73,46.63,46.69,12634.0,40.749,40.7577,40.6705,40.7228,12634.0
2017-11-03 10:30:00,46.73,46.75,46.67,46.67,14800.0,40.7577,40.7752,40.7054,40.7054,14800.0
2017-11-03 10:35:00,46.68,46.68,46.65,46.67,6606.0,40.7141,40.7141,40.6879,40.7054,6606.0
2017-11-03 10:40:00,46.68,46.69,46.6,46.67,11800.0,40.7141,40.7228,40.6443,40.7054,11800.0
2017-11-03 10:45:00,46.69,46.7,46.62,46.63,28892.0,40.7228,40.7316,40.6618,40.6705,28892.0
2017-11-03 10:50:00,46.61,46.66,46.61,46.64,26000.0,40.6531,40.6967,40.6531,40.6792,26000.0
2017-11-03 10:55:00,46.65,46.71,46.63,46.69,9860.0,40.6879,40.7403,40.6705,40.7228,9860.0
2017-11-03 11:00:00,46.68,46.71,46.65,46.67,8600.0,40.7141,40.7403,40.6879,40.7054,8600.0
2017-11-03 11:05:00,46.68,46.71,46.65,46.71,11688.0,40.7141,40.7403,40.6879,40.7403,11688.0
2017-11-03 11:10:00,46.71,46.77,46.7,46.77,11282.0,40.7403,40.7926,40.7316,40.7926,11282.0
2017-11-03 11:15:00,46.76,46.78,46.72,46.74,13132.0,40.7839,40.8013,40.749,40.7664,13132.0
2017-11-03 11:20:00,46.75,46.77,46.7,46.7,10214.0,40.7752,40.7926,40.7316,40.7316,10214.0
2017-11-03 11:25:00,46.71,46.74,46.69,46.71,16430.0,40.7403,40.7664,40.7228,40.7403,16430.0
2017-11-03 11:30:00,46.73,46.73,46.66,46.69,8904.0,40.7577,40.7577,40.6967,40.7228,8904.0
2017-11-03 11:35:00,46.68,46.68,46.63,46.66,12490.0,40.7141,40.7141,40.6705,40.6967,12490.0
2017-11-03 11:40:00,46.64,46.66,46.62,46.65,7516.0,40.6792,40.6967,40.6618,40.6879,7516.0
2017-11-03 11:45:00,46.63,46.65,46.59,46.61,32750.0,40.6705,40.6879,40.6356,40.6531,32750.0
2017-11-03 11:50:00,46.61,46.63,46.6,46.62,9834.0,40.6531,40.6705,40.6443,40.6618,9834.0
2017-11-03 11:55:00,46.63,46.65,46.62,46.63,19396.0,40.6705,40.6879,40.6618,40.6705,19396.0
2017-11-03 12:00:00,46.66,46.71,46.65,46.69,119234.0,40.6967,40.7403,40.6879,40.7228,119234.0
2017-11-03 12:05:00,46.69,46.74,46.69,46.73,11168.0,40.7228,40.7664,40.7228,40.7577,11168.0
2017-11-03 12:10:00,46.73,46.74,46.68,46.7,9348.0,40.7577,40.7664,40.7141,40.7316,9348.0
2017-11-03 12:15:00,46.71,46.74,46.71,46.73,11770.0,40.7403,40.7664,40.7403,40.7577,11770.0
2017-11-03 12:20:00,46.72,46.73,46.67,46.67,12416.0,40.749,40.7577,40.7054,40.7054,12416.0
2017-11-03 12:25:00,46.67,46.67,46.63,46.64,5600.0,40.7054,40.7054,40.6705,40.6792,5600.0
2017-11-03 12:30:00,46.64,46.66,46.57,46.58,8700.0,40.6792,40.6967,40.6182,40.6269,8700.0
2017-11-03 12:35:00,46.6,46.6,46.5,46.5,9800.0,40.6443,40.6443,40.5571,40.5571,9800.0
2017-11-03 12:40:00,46.51,46.54,46.47,46.51,17688.0,40.5658,40.592,40.531,40.5658,17688.0
2017-11-03 12:45:00,46.51,46.51,46.46,46.47,14750.0,40.5658,40.5658,40.5222,40.531,14750.0
2017-11-03 12:50:00,46.48,46.51,46.46,46.47,18118.0,40.5397,40.5658,40.5222,40.531,18118.0
2017-11-03 12:55:00,46.47,46.48,46.43,46.48,19956.0,40.531,40.5397,40.4961,40.5397,19956.0
2017-11-03 13:00:00,46.49,46.51,46.47,46.48,11704.0,40.5484,40.5658,40.531,40.5397,11704.0
2017-11-03 13:05:00,46.48,46.49,46.42,46.44,18010.0,40.5397,40.5484,40.4873,40.5048,18010.0
2017-11-03 13:10:00,46.44,46.44,46.41,46.44,11660.0,40.5048,40.5048,40.4786,40.5048,11660.0
2017-11-03 13:15:00,46.44,46.44,46.4,46.41,15844.0,40.5048,40.5048,40.4699,40.4786,15844.0
2017-11-03 13:20:00,46.4,46.41,46.38,46.41,9444.0,40.4699,40.4786,40.4525,40.4786,9444.0
2017-11-03 13:25:00,46.4,46.42,46.37,46.39,11512.0,40.4699,40.4873,40.4437,40.4612,11512.0
2017-11-03 13:30:00,46.41,46.41,46.38,46.38,5820.0,40.4786,40.4786,40.4525,40.4525,5820.0
2017-11-03 13:35:00,46.38,46.56,46.36,46.51,40152.0,40.4525,40.6095,40.435,40.5658,40152.0
2017-11-03 13:40:00,46.5,46.5,46.37,46.46,56538.0,40.5571,40.5571,40.4437,40.5222,56538.0
2017-11-03 13:45:00,46.45,46.45,46.27,46.29,29024.0,40.5135,40.5135,40.3565,40.374,29024.0
2017-11-03 13:50:00,46.29,46.4,46.29,46.38,10040.0,40.374,40.4699,40.374,40.4525,10040.0
2017-11-03 13:55:00,46.38,46.43,46.37,46.41,22324.0,40.4525,40.4961,40.4437,40.4786,22324.0
2017-11-03 14:00:00,46.4,46.49,46.38,46.49,26080.0,40.4699,40.5484,40.4525,40.5484,26080.0
2017-11-03 14:05:00,46.49,46.59,46.47,46.56,23480.0,40.5484,40.6356,40.531,40.6095,23480.0
2017-11-03 14:10:00,46.56,46.6,46.45,46.55,41996.0,40.6095,40.6443,40.5135,40.6007,41996.0
2017-11-03 14:15:00,46.54,46.6,46.51,46.53,23370.0,40.592,40.6443,40.5658,40.5833,23370.0
2017-11-03 14:20:00,46.54,46.57,46.5,46.52,26064.0,40.592,40.6182,40.5571,40.5746,26064.0
2017-11-03 14:25:00,46.52,46.58,46.47,46.52,28308.0,40.5746,40.6269,40.531,40.5746,28308.0
2017-11-03 14:30:00,46.52,46.58,46.5,46.51,28652.0,40.5746,40.6269,40.5571,40.5658,28652.0
2017-11-03 14:35:00,46.51,46.52,46.46,46.49,35854.0,40.5658,40.5746,40.5222,40.5484,35854.0
2017-11-03 14:40:00,46.51,46.55,46.47,46.47,26166.0,40.5658,40.6007,40.531,40.531,26166.0
2017-11-03 14:45:00,46.49,46.49,46.41,46.46,26862.0,40.5484,40.5484,40.4786,40.5222,26862.0
2017-11-03 14:50:00,46.47,46.51,46.47,46.5,18892.0,40.531,40.5658,40.531,40.5571,18892.0
2017-11-03 14:55:00,46.51,46.52,46.49,46.51,15276.0,40.5658,40.5746,40.5484,40.5658,15276.0
2017-11-03 15:00:00,46.52,46.68,46.52,46.63,23526.0,40.5746,40.7141,40.5746,40.6705,23526.0
2017-11-03 15:05:00,46.65,46.67,46.6,46.65,16130.0,40.6879,40.7054,40.6443,40.6879,16130.0
2017-11-03 15:10:00,46.63,46.63,46.59,46.59,18460.0,40.6705,40.6705,40.6356,40.6356,18460.0
2017-11-03 15:15:00,46.61,46.62,46.58,46.59,15030.0,40.6531,40.6618,40.6269,40.6356,15030.0
2017-11-03 15:20:00,46.59,46.62,46.57,46.58,22846.0,40.6356,40.6618,40.6182,40.6269,22846.0
2017-11-03 15:25:00,46.59,46.66,46.59,46.65,18852.0,40.6356,40.6967,40.6356,40.6879,18852.0
2017-11-03 15:30:00,46.65,46.72,46.65,46.69,51016.0,40.6879,40.749,40.6879,40.7228,51016.0
2017-11-03 15:35:00,46.68,46.69,46.62,46.65,50420.0,40.7141,40.7228,40.6618,40.6879,50420.0
2017-11-03 15:40:00,46.66,46.71,46.65,46.71,35752.0,40.6967,40.7403,40.6879,40.7403,35752.0
2017-11-03 15:45:00,46.72,46.77,46.71,46.76,40432.0,40.749,40.7926,40.7403,40.7839,40432.0
2017-11-03 15:50:00,46.76,46.8,46.74,46.77,83784.0,40.7839,40.8188,40.7664,40.7926,83784.0
2017-11-03 15:55:00,46.77,46.83,46.76,46.83,139322.0,40.7926,40.8449,40.7839,40.8449,139322.0
2017-11-06 09:30:00,47.16,47.73,47.16,47.29,120880.0,41.1328,41.6299,41.1328,41.2462,120880.0
2017-11-06 09:35:00,47.29,47.56,47.09,47.51,134204.0,41.2462,41.4816,41.0717,41.438,134204.0
2017-11-06 09:40:00,47.51,47.59,47.41,47.45,49212.0,41.438,41.5078,41.3508,41.3857,49212.0
2017-11-06 09:45:00,47.41,47.58,47.41,47.5,56222.0,41.3508,41.4991,41.3508,41.4293,56222.0
2017-11-06 09:50:00,47.49,47.58,47.46,47.5,45464.0,41.4206,41.4991,41.3944,41.4293,45464.0
2017-11-06 09:55:00,47.51,47.58,47.47,47.58,53338.0,41.438,41.4991,41.4031,41.4991,53338.0
2017-11-06 10:00:00,47.58,47.6,47.5,47.54,39892.0,41.4991,41.5165,41.4293,41.4642,39892.0
2017-11-06 10:05:00,47.53,47.55,47.44,47.49,36766.0,41.4555,41.4729,41.377,41.4206,36766.0
2017-11-06 10:10:00,47.47,47.51,47.45,47.46,113598.0,41.4031,41.438,41.3857,41.3944,113598.0
2017-11-06 10:15:00,47.47,47.56,47.45,47.55,49756.0,41.4031,41.4816,41.3857,41.4729,49756.0
2017-11-06 10:20:00,47.55,47.7,47.52,47.7,43270.0,41.4729,41.6038,41.4468,41.6038,43270.0
2017-11-06 10:25:00,47.68,47.75,47.65,47.67,44226.0,41.5863,41.6474,41.5601,41.5776,44226.0
2017-11-06 10:30:00,47.66,47.72,47.63,47.72,51256.0,41.5689,41.6212,41.5427,41.6212,51256.0
2017-11-06 10:35:00,47.71,47.77,47.7,47.76,61370.0,41.6125,41.6648,41.6038,41.6561,61370.0
2017-11-06 10:40:00,47.76,47.81,47.6,47.6,63202.0,41.6561,41.6997,41.5165,41.5165,63202.0
2017-11-06 10:45:00,47.6,47.63,47.57,47.57,32274.0,41.5165,41.5427,41.4904,41.4904,32274.0
2017-11-06 10:50:00,47.57,47.58,47.52,47.58,44990.0,41.4904,41.4991,41.4468,41.4991,44990.0
2017-11-06 10:55:00,47.57,47.62,47.49,47.52,43990.0,41.4904,41.534,41.4206,41.4468,43990.0
2017-11-06 11:00:00,47.52,47.55,47.46,47.46,27338.0,41.4468,41.4729,41.3944,41.3944,27338.0
2017-11-06 11:05:00,47.46,47.48,47.39,47.39,40930.0,41.3944,41.4119,41.3334,41.3334,40930.0
2017-11-06 11:10:00,47.38,47.41,47.3,47.3,64976.0,41.3247,41.3508,41.2549,41.2549,64976.0
2017-11-06 11:15:00,47.31,47.34,47.26,47.28,36460.0,41.2636,41.2898,41.22,41.2374,36460.0
2017-11-06 11:20:00,47.27,47.33,47.27,47.3,22706.0,41.2287,41.281,41.2287,41.2549,22706.0
2017-11-06 11:25:00,47.3,47.34,47.27,47.29,54308.0,41.2549,41.2898,41.2287,41.2462,54308.0
2017-11-06 11:30:00,47.3,47.35,47.25,47.32,168684.0,41.2549,41.2985,41.2113,41.2723,168684.0
2017-11-06 11:35:00,47.33,47.34,47.29,47.29,53602.0,41.281,41.2898,41.2462,41.2462,53602.0
2017-11-06 11:40:00,47.3,47.38,47.27,47.3,18526.0,41.2549,41.3247,41.2287,41.2549,18526.0
2017-11-06 11:45:00,47.29,47.29,47.15,47.16,31328.0,41.2462,41.2462,41.124,41.1328,31328.0
2017-11-06 11:50:00,47.18,47.21,47.13,47.21,15806.0,41.1502,41.1764,41.1066,41.1764,15806.0
2017-11-06 11:55:00,47.19,47.22,47.12,47.17,28200.0,41.1589,41.1851,41.0979,41.1415,28200.0
2017-11-06 12:00:00,47.18,47.23,47.16,47.19,17002.0,41.1502,41.1938,41.1328,41.1589,17002.0
2017-11-06 12:05:00,47.19,47.27,47.17,47.27,20200.0,41.1589,41.2287,41.1415,41.2287,20200.0
2017-11-06 12:10:00,47.27,47.27,47.21,47.22,31328.0,41.2287,41.2287,41.1764,41.1851,31328.0
2017-11-06 12:15:00,47.22,47.22,47.17,47.2,15824.0,41.1851,41.1851,41.1415,41.1677,15824.0
2017-11-06 12:20:00,47.21,47.31,47.21,47.3,20630.0,41.1764,41.2636,41.1764,41.2549,20630.0
2017-11-06 12:25:00,47.31,47.31,47.26,47.27,15704.0,41.2636,41.2636,41.22,41.2287,15704.0
2017-11-06 12:30:00,47.27,47.44,47.27,47.44,321574.0,41.2287,41.377,41.2287,41.377,321574.0
2017-11-06 12:35:00,47.45,47.45,47.37,47.38,34232.0,41.3857,41.3857,41.3159,41.3247,34232.0
2017-11-06 12:40:00,47.36,47.38,47.33,47.38,22268.0,41.3072,41.3247,41.281,41.3247,22268.0
2017-11-06 12:45:00,47.38,47.44,47.36,47.42,33426.0,41.3247,41.377,41.3072,41.3595,33426.0
2017-11-06 12:50:00,47.44,47.54,47.43,47.52,31814.0,41.377,41.4642,41.3683,41.4468,31814.0
2017-11-06 12:55:00,47.52,47.53,47.48,47.49,45110.0,41.4468,41.4555,41.4119,41.4206,45110.0
2017-11-06 13:00:00,47.49,47.54,47.45,47.54,24104.0,41.4206,41.4642,41.3857,41.4642,24104.0
2017-11-06 13:05:00,47.52,47.63,47.52,47.6,15890.0,41.4468,41.5427,41.4468,41.5165,15890.0
2017-11-06 13:10:00,47.6,47.66,47.57,47.61,27262.0,41.5165,41.5689,41.4904,41.5253,27262.0
2017-11-06 13:15:00,47.61,47.62,47.59,47.6,34938.0,41.5253,41.534,41.5078,41.5165,34938.0
2017-11-06 13:20:00,47.6,47.63,47.58,47.6,20796.0,41.5165,41.5427,41.4991,41.5165,20796.0
2017-11-06 13:25:00,47.62,47.68,47.62,47.65,21904.0,41.534,41.5863,41.534,41.5601,21904.0
2017-11-06 13:30:00,47.66,47.67,47.6,47.62,13722.0,41.5689,41.5776,41.5165,41.534,13722.0
2017-11-06 13:35:00,47.62,47.7,47.6,47.69,87508.0,41.534,41.6038,41.5165,41.595,87508.0
2017-11-06 13:40:00,47.68,47.74,47.68,47.72,28840.0,41.5863,41.6386,41.5863,41.6212,28840.0
2017-11-06 13:45:00,47.71,47.74,47.69,47.69,21650.0,41.6125,41.6386,41.595,41.595,21650.0
2017-11-06 13:50:00,47.69,47.69,47.6,47.62,24138.0,41.595,41.595,41.5165,41.534,24138.0
2017-11-06 13:55:00,47.62,47.63,47.55,47.55,32078.0,41.534,41.5427,41.4729,41.4729,32078.0
2017-11-06 14:00:00,47.55,47.56,47.52,47.56,25092.0,41.4729,41.4816,41.4468,41.4816,25092.0
2017-11-06 14:05:00,47.55,47.57,47.38,47.38,56942.0,41.4729,41.4904,41.3247,41.3247,56942.0
2017-11-06 14:10:00,47.41,47.41,47.35,47.36,17316.0,41.3508,41.3508,41.2985,41.3072,17316.0
2017-11-06 14:15:00,47.35,47.42,47.35,47.42,16976.0,41.2985,41.3595,41.2985,41.3595,16976.0
2017-11-06 14:20:00,47.42,47.47,47.4,47.4,26954.0,41.3595,41.4031,41.3421,41.3421,26954.0
2017-11-06 14:25:00,47.38,47.44,47.37,47.43,18606.0,41.3247,41.377,41.3159,41.3683,18606.0
2017-11-06 14:30:00,47.44,47.48,47.43,47.47,33470.0,41.377,41.4119,41.3683,41.4031,33470.0
2017-11-06 14:35:00,47.48,47.52,47.45,47.52,37892.0,41.4119,41.4468,41.3857,41.4468,37892.0
2017-11-06 14:40:00,47.52,47.54,47.49,47.52,19104.0,41.4468,41.4642,41.4206,41.4468,19104.0
2017-11-06 14:45:00,47.52,47.55,47.51,47.52,27902.0,41.4468,41.4729,41.438,41.4468,27902.0
2017-11-06 14:50:00,47.54,47.54,47.51,47.53,25042.0,41.4642,41.4642,41.438,41.4555,25042.0
2017-11-06 14:55:00,47.53,47.55,47.52,47.52,40212.0,41.4555,41.4729,41.4468,41.4468,40212.0
2017-11-06 15:00:00,47.53,47.59,47.51,47.56,44042.0,41.4555,41.5078,41.438,41.4816,44042.0
2017-11-06 15:05:00,47.55,47.59,47.55,47.57,19452.0,41.4729,41.5078,41.4729,41.4904,19452.0
2017-11-06 15:10:00,47.57,47.57,47.52,47.53,27534.0,41.4904,41.4904,41.4468,41.4555,27534.0
2017-11-06 15:15:00,47.55,47.55,47.51,47.54,38214.0,41.4729,41.4729,41.438,41.4642,38214.0
2017-11-06 15:20:00,47.53,47.54,47.52,47.52,47270.0,41.4555,41.4642,41.4468,41.4468,47270.0
2017-11-06 15:25:00,47.52,47.54,47.49,47.49,70512.0,41.4468,41.4642,41.4206,41.4206,70512.0
2017-11-06 15:30:00,47.5,47.52,47.47,47.48,67556.0,41.4293,41.4468,41.4031,41.4119,67556.0
2017-11-06 15:35:00,47.47,47.57,47.47,47.57,62088.0,41.4031,41.4904,41.4031,41.4904,62088.0
2017-11-06 15:40:00,47.57,47.6,47.35,47.37,108812.0,41.4904,41.5165,41.2985,41.3159,108812.0
2017-11-06 15:45:00,47.38,47.42,47.36,47.4,174852.0,41.3247,41.3595,41.3072,41.3421,174852.0
2017-11-06 15:50:00,47.41,47.7,47.41,47.7,264140.0,41.3508,41.6038,41.3508,41.6038,264140.0
2017-11-06 15:55:00,47.7,47.72,47.4,47.68,446452.0,41.6038,41.6212,41.3421,41.5863,446452.0
2017-11-07 09:30:00,47.5,47.96,46.9,47.23,258034.0,41.4293,41.8305,40.906,41.1938,258034.0
2017-11-07 09:35:00,47.1,47.35,46.73,46.77,134862.0,41.0804,41.2985,40.7577,40.7926,134862.0
2017-11-07 09:40:00,46.73,46.88,46.68,46.68,150518.0,40.7577,40.8886,40.7141,40.7141,150518.0
2017-11-07 09:45:00,46.68,46.76,46.55,46.56,108260.0,40.7141,40.7839,40.6007,40.6095,108260.0
2017-11-07 09:50:00,46.56,46.58,46.08,46.13,195150.0,40.6095,40.6269,40.1908,40.2344,195150.0
2017-11-07 09:55:00,46.17,46.19,46.02,46.16,84084.0,40.2693,40.2867,40.1385,40.2606,84084.0
2017-11-07 10:00:00,46.16,46.19,45.84,45.85,163970.0,40.2606,40.2867,39.9815,39.9902,163970.0
2017-11-07 10:05:00,45.85,46.03,45.68,45.88,97706.0,39.9902,40.1472,39.8419,40.0164,97706.0
2017-11-07 10:10:00,45.88,46.1,45.84,46.08,256940.0,40.0164,40.2082,39.9815,40.1908,256940.0
2017-11-07 10:15:00,46.08,46.18,45.99,46.05,103584.0,40.1908,40.278,40.1123,40.1646,103584.0
2017-11-07 10:20:00,46.06,46.07,45.77,45.79,74970.0,40.1734,40.1821,39.9204,39.9379,74970.0
2017-11-07 10:25:00,45.77,45.85,45.61,45.65,73828.0,39.9204,39.9902,39.7809,39.8158,73828.0
2017-11-07 10:30:00,45.63,45.7,45.51,45.52,80476.0,39.7983,39.8594,39.6936,39.7024,80476.0
2017-11-07 10:35:00,45.52,45.63,45.51,45.55,40860.0,39.7024,39.7983,39.6936,39.7285,40860.0
2017-11-07 10:40:00,45.55,45.77,45.52,45.68,80622.0,39.7285,39.9204,39.7024,39.8419,80622.0
2017-11-07 10:45:00,45.68,45.85,45.68,45.84,99640.0,39.8419,39.9902,39.8419,39.9815,99640.0
2017-11-07 10:50:00,45.82,45.87,45.72,45.8,148200.0,39.964,40.0076,39.8768,39.9466,148200.0
2017-11-07 10:55:00,45.79,45.89,45.74,45.87,56508.0,39.9379,40.0251,39.8943,40.0076,56508.0
2017-11-07 11:00:00,45.87,46.12,45.82,46.1,108688.0,40.0076,40.2257,39.964,40.2082,108688.0
2017-11-07 11:05:00,46.1,46.11,46.01,46.11,69270.0,40.2082,40.217,40.1297,40.217,69270.0
2017-11-07 11:10:00,46.1,46.14,46.06,46.1,98024.0,40.2082,40.2431,40.1734,40.2082,98024.0
2017-11-07 11:15:00,46.1,46.29,46.09,46.21,103256.0,40.2082,40.374,40.1995,40.3042,103256.0
2017-11-07 11:20:00,46.22,46.24,46.11,46.16,98842.0,40.3129,40.3303,40.217,40.2606,98842.0
2017-11-07 11:25:00,46.13,46.16,46.05,46.07,89626.0,40.2344,40.2606,40.1646,40.1821,89626.0
2017-11-07 11:30:00,46.07,46.07,45.78,45.78,106316.0,40.1821,40.1821,39.9291,39.9291,106316.0
2017-11-07 11:35:00,45.78,45.81,45.63,45.63,86418.0,39.9291,39.9553,39.7983,39.7983,86418.0
2017-11-07 11:40:00,45.63,45.74,45.63,45.74,88024.0,39.7983,39.8943,39.7983,39.8943,88024.0
2017-11-07 11:45:00,45.74,45.96,45.72,45.87,96170.0,39.8943,40.0861,39.8768,40.0076,96170.0
2017-11-07 11:50:00,45.88,45.9,45.64,45.67,98850.0,40.0164,40.0338,39.807,39.8332,98850.0
2017-11-07 11:55:00,45.66,45.66,45.51,45.53,65012.0,39.8245,39.8245,39.6936,39.7111,65012.0
2017-11-07 12:00:00,45.53,45.65,45.53,45.56,40994.0,39.7111,39.8158,39.7111,39.7373,40994.0
2017-11-07 12:05:00,45.55,45.65,45.55,45.63,26476.0,39.7285,39.8158,39.7285,39.7983,26476.0
2017-11-07 12:10:00,45.63,45.63,45.54,45.54,33230.0,39.7983,39.7983,39.7198,39.7198,33230.0
2017-11-07 12:15:00,45.54,45.56,45.38,45.38,87040.0,39.7198,39.7373,39.5803,39.5803,87040.0
2017-11-07 12:20:00,45.38,45.41,45.29,45.29,42934.0,39.5803,39.6064,39.5018,39.5018,42934.0
2017-11-07 12:25:00,45.31,45.35,45.25,45.26,85708.0,39.5192,39.5541,39.4669,39.4756,85708.0
2017-11-07 12:30:00,45.28,45.74,45.27,45.67,121628.0,39.493,39.8943,39.4843,39.8332,121628.0
2017-11-07 12:35:00,45.67,45.85,45.65,45.72,63464.0,39.8332,39.9902,39.8158,39.8768,63464.0
2017-11-07 12:40:00,45.71,45.71,45.63,45.71,30904.0,39.8681,39.8681,39.7983,39.8681,30904.0
2017-11-07 12:45:00,45.7,45.71,45.6,45.68,35288.0,39.8594,39.8681,39.7721,39.8419,35288.0
2017-11-07 12:50:00,45.69,45.73,45.63,45.66,43036.0,39.8506,39.8855,39.7983,39.8245,43036.0
2017-11-07 12:55:00,45.66,45.68,45.57,45.57,53276.0,39.8245,39.8419,39.746,39.746,53276.0
2017-11-07 13:00:00,45.57,45.58,45.47,45.49,30524.0,39.746,39.7547,39.6588,39.6762,30524.0
2017-11-07 13:05:00,45.47,45.53,45.47,45.53,34146.0,39.6588,39.7111,39.6588,39.7111,34146.0
2017-11-07 13:10:00,45.53,45.59,45.52,45.56,23754.0,39.7111,39.7634,39.7024,39.7373,23754.0
2017-11-07 13:15:00,45.57,45.63,45.55,45.63,44008.0,39.746,39.7983,39.7285,39.7983,44008.0
2017-11-07 13:20:00,45.63,45.63,45.57,45.59,40096.0,39.7983,39.7983,39.746,39.7634,40096.0
2017-11-07 13:25:00,45.58,45.71,45.58,45.66,58410.0,39.7547,39.8681,39.7547,39.8245,58410.0
2017-11-07 13:30:00,45.66,45.71,45.63,45.71,34128.0,39.8245,39.8681,39.7983,39.8681,34128.0
2017-11-07 13:35:00,45.71,45.72,45.48,45.48,56162.0,39.8681,39.8768,39.6675,39.6675,56162.0
2017-11-07 13:40:00,45.48,45.51,45.45,45.45,20232.0,39.6675,39.6936,39.6413,39.6413,20232.0
2017-11-07 13:45:00,45.46,45.47,45.43,45.43,15330.0,39.65,39.6588,39.6239,39.6239,15330.0
2017-11-07 13:50:00,45.43,45.66,45.42,45.52,141848.0,39.6239,39.8245,39.6151,39.7024,141848.0
2017-11-07 13:55:00,45.52,45.54,45.49,45.52,149820.0,39.7024,39.7198,39.6762,39.7024,149820.0
2017-11-07 14:00:00,45.51,45.54,45.5,45.5,43500.0,39.6936,39.7198,39.6849,39.6849,43500.0
2017-11-07 14:05:00,45.51,45.58,45.48,45.53,41850.0,39.6936,39.7547,39.6675,39.7111,41850.0
2017-11-07 14:10:00,45.53,45.54,45.49,45.49,34264.0,39.7111,39.7198,39.6762,39.6762,34264.0
2017-11-07 14:15:00,45.51,45.51,45.48,45.49,24498.0,39.6936,39.6936,39.6675,39.6762,24498.0
2017-11-07 14:20:00,45.49,45.54,45.45,45.45,57372.0,39.6762,39.7198,39.6413,39.6413,57372.0
2017-11-07 14:25:00,45.45,45.47,45.43,45.44,42738.0,39.6413,39.6588,39.6239,39.6326,42738.0
2017-11-07 14:30:00,45.43,45.48,45.43,45.48,64138.0,39.6239,39.6675,39.6239,39.6675,64138.0
2017-11-07 14:35:00,45.48,45.54,45.46,45.53,41226.0,39.6675,39.7198,39.65,39.7111,41226.0
2017-11-07 14:40:00,45.53,45.55,45.52,45.54,63094.0,39.7111,39.7285,39.7024,39.7198,63094.0
2017-11-07 14:45:00,45.54,45.61,45.54,45.6,98466.0,39.7198,39.7809,39.7198,39.7721,98466.0
2017-11-07 14:50:00,45.61,45.66,45.61,45.63,33514.0,39.7809,39.8245,39.7809,39.7983,33514.0
2017-11-07 14:55:00,45.63,45.7,45.6,45.65,47038.0,39.7983,39.8594,39.7721,39.8158,47038.0
2017-11-07 15:00:00,45.65,45.65,45.62,45.63,56312.0,39.8158,39.8158,39.7896,39.7983,56312.0
2017-11-07 15:05:00,45.63,45.63,45.57,45.59,74728.0,39.7983,39.7983,39.746,39.7634,74728.0
2017-11-07 15:10:00,45.59,45.6,45.55,45.56,52180.0,39.7634,39.7721,39.7285,39.7373,52180.0
2017-11-07 15:15:00,45.57,45.64,45.54,45.64,149228.0,39.746,39.807,39.7198,39.807,149228.0
2017-11-07 15:20:00,45.64,45.82,45.64,45.79,80000.0,39.807,39.964,39.807,39.9379,80000.0
2017-11-07 15:25:00,45.78,45.79,45.71,45.77,123170.0,39.9291,39.9379,39.8681,39.9204,123170.0
2017-11-07 15:30:00,45.79,45.85,45.77,45.8,89344.0,39.9379,39.9902,39.9204,39.9466,89344.0
2017-11-07 15:35:00,45.8,45.8,45.73,45.77,93922.0,39.9466,39.9466,39.8855,39.9204,93922.0
2017-11-07 15:40:00,45.77,45.78,45.74,45.76,278816.0,39.9204,39.9291,39.8943,39.9117,278816.0
2017-11-07 15:45:00,45.76,45.76,45.64,45.66,228526.0,39.9117,39.9117,39.807,39.8245,228526.0
2017-11-07 15:50:00,45.66,45.76,45.62,45.69,390694.0,39.8245,39.9117,39.7896,39.8506,390694.0
2017-11-07 15:55:00,45.69,45.78,45.68,45.72,531510.0,39.8506,39.9291,39.8419,39.8768,531510.0
2017-11-08 09:30:00,45.68,45.89,45.45,45.62,99756.0,39.8419,40.0251,39.6413,39.7896,99756.0
2017-11-08 09:35:00,45.62,45.71,45.55,45.67,28224.0,39.7896,39.8681,39.7285,39.8332,28224.0
2017-11-08 09:40:00,45.64,45.69,45.61,45.67,43948.0,39.807,39.8506,39.7809,39.8332,43948.0
2017-11-08 09:45:00,45.67,45.68,45.52,45.52,42578.0,39.8332,39.8419,39.7024,39.7024,42578.0
2017-11-08 09:50:00,45.51,45.59,45.47,45.5,27586.0,39.6936,39.7634,39.6588,39.6849,27586.0
2017-11-08 09:55:00,45.5,45.57,45.47,45.5,104730.0,39.6849,39.746,39.6588,39.6849,104730.0
2017-11-08 10:00:00,45.51,45.7,45.48,45.63,81720.0,39.6936,39.8594,39.6675,39.7983,81720.0
2017-11-08 10:05:00,45.63,45.71,45.6,45.69,139630.0,39.7983,39.8681,39.7721,39.8506,139630.0
2017-11-08 10:10:00,45.67,45.68,45.57,45.6,54094.0,39.8332,39.8419,39.746,39.7721,54094.0
2017-11-08 10:15:00,45.6,45.61,45.5,45.52,32594.0,39.7721,39.7809,39.6849,39.7024,32594.0
2017-11-08 10:20:00,45.53,45.66,45.51,45.63,29544.0,39.7111,39.8245,39.6936,39.7983,29544.0
2017-11-08 10:25:00,45.64,45.65,45.58,45.63,21744.0,39.807,39.8158,39.7547,39.7983,21744.0
2017-11-08 10:30:00,45.64,45.7,45.64,45.69,18154.0,39.807,39.8594,39.807,39.8506,18154.0
2017-11-08 10:35:00,45.7,45.7,45.61,45.69,37682.0,39.8594,39.8594,39.7809,39.8506,37682.0
2017-11-08 10:40:00,45.69,45.74,45.66,45.68,70570.0,39.8506,39.8943,39.8245,39.8419,70570.0
2017-11-08 10:45:00,45.68,45.73,45.63,45.7,96032.0,39.8419,39.8855,39.7983,39.8594,96032.0
2017-11-08 10:50:00,45.69,45.95,45.69,45.93,115610.0,39.8506,40.0774,39.8506,40.06,115610.0
2017-11-08 10:55:00,45.91,45.97,45.88,45.93,120960.0,40.0425,40.0949,40.0164,40.06,120960.0
2017-11-08 11:00:00,45.94,46.21,45.94,46.14,84624.0,40.0687,40.3042,40.0687,40.2431,84624.0
2017-11-08 11:05:00,46.15,46.2,45.93,45.96,87804.0,40.2519,40.2955,40.06,40.0861,87804.0
2017-11-08 11:10:00,45.97,46.11,45.96,46.11,24190.0,40.0949,40.217,40.0861,40.217,24190.0
2017-11-08 11:15:00,46.1,46.11,45.99,45.99,26082.0,40.2082,40.217,40.1123,40.1123,26082.0
2017-11-08 11:20:00,45.98,46.01,45.91,45.94,30184.0,40.1036,40.1297,40.0425,40.0687,30184.0
2017-11-08 11:25:00,45.93,45.94,45.86,45.94,35542.0,40.06,40.0687,39.9989,40.0687,35542.0
2017-11-08 11:30:00,45.95,46.12,45.93,46.07,74812.0,40.0774,40.2257,40.06,40.1821,74812.0
2017-11-08 11:35:00,46.08,46.08,45.92,45.93,28092.0,40.1908,40.1908,40.0512,40.06,28092.0
2017-11-08 11:40:00,45.91,46.07,45.91,46.02,71798.0,40.0425,40.1821,40.0425,40.1385,71798.0
2017-11-08 11:45:00,46.02,46.09,45.98,46.05,51386.0,40.1385,40.1995,40.1036,40.1646,51386.0
2017-11-08 11:50:00,46.05,46.07,46.02,46.05,23982.0,40.1646,40.1821,40.1385,40.1646,23982.0
2017-11-08 11:55:00,46.02,46.06,45.97,46.06,19526.0,40.1385,40.1734,40.0949,40.1734,19526.0
2017-11-08 12:00:00,46.05,46.06,45.99,46.01,43112.0,40.1646,40.1734,40.1123,40.1297,43112.0
2017-11-08 12:05:00,46.02,46.02,45.84,45.84,42058.0,40.1385,40.1385,39.9815,39.9815,42058.0
2017-11-08 12:10:00,45.85,45.87,45.8,45.87,23944.0,39.9902,40.0076,39.9466,40.0076,23944.0
2017-11-08 12:15:00,45.87,45.89,45.84,45.87,15750.0,40.0076,40.0251,39.9815,40.0076,15750.0
2017-11-08 12:20:00,45.85,45.87,45.82,45.85,22430.0,39.9902,40.0076,39.964,39.9902,22430.0
2017-11-08 12:25:00,45.85,45.88,45.81,45.88,22078.0,39.9902,40.0164,39.9553,40.0164,22078.0
2017-11-08 12:30:00,45.88,45.95,45.85,45.95,29198.0,40.0164,40.0774,39.9902,40.0774,29198.0
2017-11-08 12:35:00,45.96,45.98,45.93,45.93,12596.0,40.0861,40.1036,40.06,40.06,12596.0
2017-11-08 12:40:00,45.95,45.97,45.88,45.89,14614.0,40.0774,40.0949,40.0164,40.0251,14614.0
2017-11-08 12:45:00,45.9,45.92,45.86,45.91,13154.0,40.0338,40.0512,39.9989,40.0425,13154.0
2017-11-08 12:50:00,45.91,45.93,45.88,45.91,60870.0,40.0425,40.06,40.0164,40.0425,60870.0
2017-11-08 12:55:00,45.91,45.91,45.86,45.87,35388.0,40.0425,40.0425,39.9989,40.0076,35388.0
2017-11-08 13:00:00,45.87,45.87,45.81,45.85,33452.0,40.0076,40.0076,39.9553,39.9902,33452.0
2017-11-08 13:05:00,45.85,45.92,45.8,45.8,21674.0,39.9902,40.0512,39.9466,39.9466,21674.0
2017-11-08 13:10:00,45.81,45.84,45.74,45.79,24260.0,39.9553,39.9815,39.8943,39.9379,24260.0
2017-11-08 13:15:00,45.79,45.84,45.77,45.77,17200.0,39.9379,39.9815,39.9204,39.9204,17200.0
2017-11-08 13:20:00,45.76,45.95,45.75,45.92,31108.0,39.9117,40.0774,39.903,40.0512,31108.0
2017-11-08 13:25:00,45.92,45.96,45.91,45.95,27220.0,40.0512,40.0861,40.0425,40.0774,27220.0
2017-11-08 13:30:00,45.94,45.95,45.87,45.92,22776.0,40.0687,40.0774,40.0076,40.0512,22776.0
2017-11-08 13:35:00,45.92,45.95,45.91,45.92,26264.0,40.0512,40.0774,40.0425,40.0512,26264.0
2017-11-08 13:40:00,45.93,46.07,45.92,46.04,39978.0,40.06,40.1821,40.0512,40.1559,39978.0
2017-11-08 13:45:00,46.04,46.14,46.02,46.11,31288.0,40.1559,40.2431,40.1385,40.217,31288.0
2017-11-08 13:50:00,46.1,46.11,46.05,46.09,33530.0,40.2082,40.217,40.1646,40.1995,33530.0
2017-11-08 13:55:00,46.09,46.17,46.08,46.16,30264.0,40.1995,40.2693,40.1908,40.2606,30264.0
2017-11-08 14:00:00,46.15,46.16,46.1,46.11,37860.0,40.2519,40.2606,40.2082,40.217,37860.0
2017-11-08 14:05:00,46.12,46.12,46.08,46.11,27982.0,40.2257,40.2257,40.1908,40.217,27982.0
2017-11-08 14:10:00,46.12,46.13,46.1,46.1,23042.0,40.2257,40.2344,40.2082,40.2082,23042.0
2017-11-08 14:15:00,46.1,46.2,46.1,46.17,55026.0,40.2082,40.2955,40.2082,40.2693,55026.0
2017-11-08 14:20:00,46.17,46.23,46.15,46.23,40302.0,40.2693,40.3216,40.2519,40.3216,40302.0
2017-11-08 14:25:00,46.22,46.32,46.22,46.31,44632.0,40.3129,40.4001,40.3129,40.3914,44632.0
2017-11-08 14:30:00,46.31,46.35,46.3,46.3,54510.0,40.3914,40.4263,40.3827,40.3827,54510.0
2017-11-08 14:35:00,46.3,46.39,46.3,46.39,46496.0,40.3827,40.4612,40.3827,40.4612,46496.0
2017-11-08 14:40:00,46.4,46.49,46.4,46.49,93614.0,40.4699,40.5484,40.4699,40.5484,93614.0
2017-11-08 14:45:00,46.48,46.56,46.45,46.54,76190.0,40.5397,40.6095,40.5135,40.592,76190.0
2017-11-08 14:50:00,46.55,46.56,46.46,46.46,76142.0,40.6007,40.6095,40.5222,40.5222,76142.0
2017-11-08 14:55:00,46.46,46.53,46.4,46.52,58890.0,40.5222,40.5833,40.4699,40.5746,58890.0
2017-11-08 15:00:00,46.52,46.54,46.49,46.53,61264.0,40.5746,40.592,40.5484,40.5833,61264.0
2017-11-08 15:05:00,46.53,46.55,46.47,46.47,69024.0,40.5833,40.6007,40.531,40.531,69024.0
2017-11-08 15:10:00,46.48,46.5,46.48,46.48,41162.0,40.5397,40.5571,40.5397,40.5397,41162.0
2017-11-08 15:15:00,46.48,46.48,46.36,46.4,62080.0,40.5397,40.5397,40.435,40.4699,62080.0
2017-11-08 15:20:00,46.41,46.41,46.33,46.38,100118.0,40.4786,40.4786,40.4088,40.4525,100118.0
2017-11-08 15:25:00,46.38,46.39,46.34,46.35,53996.0,40.4525,40.4612,40.4176,40.4263,53996.0
2017-11-08 15:30:00,46.35,46.37,46.33,46.33,61486.0,40.4263,40.4437,40.4088,40.4088,61486.0
2017-11-08 15:35:00,46.33,46.39,46.33,46.39,56292.0,40.4088,40.4612,40.4088,40.4612,56292.0
2017-11-08 15:40:00,46.39,46.43,46.38,46.4,70168.0,40.4612,40.4961,40.4525,40.4699,70168.0
2017-11-08 15:45:00,46.4,46.41,46.37,46.41,99088.0,40.4699,40.4786,40.4437,40.4786,99088.0
2017-11-08 15:50:00,46.41,46.48,46.37,46.4,168424.0,40.4786,40.5397,40.4437,40.4699,168424.0
2017-11-08 15:55:00,46.39,46.42,46.38,46.4,223438.0,40.4612,40.4873,40.4525,40.4699,223438.0
2017-11-09 09:30:00,46.17,46.22,45.43,45.57,140582.0,40.2693,40.3129,39.6239,39.746,140582.0
2017-11-09 09:35:00,45.55,45.71,45.46,45.56,73090.0,39.7285,39.8681,39.65,39.7373,73090.0
2017-11-09 09:40:00,45.61,45.62,45.41,45.42,90624.0,39.7809,39.7896,39.6064,39.6151,90624.0
2017-11-09 09:45:00,45.43,45.51,45.38,45.42,221852.0,39.6239,39.6936,39.5803,39.6151,221852.0
2017-11-09 09:50:00,45.43,45.51,45.29,45.49,54800.0,39.6239,39.6936,39.5018,39.6762,54800.0
2017-11-09 09:55:00,45.49,45.62,45.46,45.6,33874.0,39.6762,39.7896,39.65,39.7721,33874.0
2017-11-09 10:00:00,45.64,45.79,45.59,45.6,47656.0,39.807,39.9379,39.7634,39.7721,47656.0
2017-11-09 10:05:00,45.6,45.64,45.54,45.62,23760.0,39.7721,39.807,39.7198,39.7896,23760.0
2017-11-09 10:10:00,45.64,45.68,45.6,45.63,100266.0,39.807,39.8419,39.7721,39.7983,100266.0
2017-11-09 10:15:00,45.62,45.62,45.48,45.58,40284.0,39.7896,39.7896,39.6675,39.7547,40284.0
2017-11-09 10:20:00,45.59,45.66,45.55,45.57,20244.0,39.7634,39.8245,39.7285,39.746,20244.0
2017-11-09 10:25:00,45.58,45.74,45.58,45.74,65128.0,39.7547,39.8943,39.7547,39.8943,65128.0
2017-11-09 10:30:00,45.74,45.78,45.66,45.74,19598.0,39.8943,39.9291,39.8245,39.8943,19598.0
2017-11-09 10:35:00,45.69,45.75,45.62,45.65,17716.0,39.8506,39.903,39.7896,39.8158,17716.0
2017-11-09 10:40:00,45.64,45.66,45.54,45.62,29064.0,39.807,39.8245,39.7198,39.7896,29064.0
2017-11-09 10:45:00,45.62,45.64,45.6,45.63,17004.0,39.7896,39.807,39.7721,39.7983,17004.0
2017-11-09 10:50:00,45.62,45.66,45.6,45.66,8510.0,39.7896,39.8245,39.7721,39.8245,8510.0
2017-11-09 10:55:00,45.66,45.72,45.65,45.7,14724.0,39.8245,39.8768,39.8158,39.8594,14724.0
2017-11-09 11:00:00,45.73,45.74,45.7,45.7,15468.0,39.8855,39.8943,39.8594,39.8594,15468.0
2017-11-09 11:05:00,45.72,45.72,45.64,45.68,21950.0,39.8768,39.8768,39.807,39.8419,21950.0
2017-11-09 11:10:00,45.67,45.73,45.55,45.55,40238.0,39.8332,39.8855,39.7285,39.7285,40238.0
2017-11-09 11:15:00,45.59,45.59,45.41,45.42,118822.0,39.7634,39.7634,39.6064,39.6151,118822.0
2017-11-09 11:20:00,45.42,45.44,45.27,45.33,76260.0,39.6151,39.6326,39.4843,39.5367,76260.0
2017-11-09 11:25:00,45.34,45.44,45.34,45.44,58000.0,39.5454,39.6326,39.5454,39.6326,58000.0
2017-11-09 11:30:00,45.42,45.48,45.4,45.4,32242.0,39.6151,39.6675,39.5977,39.5977,32242.0
2017-11-09 11:35:00,45.4,45.4,45.33,45.35,53486.0,39.5977,39.5977,39.5367,39.5541,53486.0
2017-11-09 11:40:00,45.37,45.47,45.35,45.42,16120.0,39.5715,39.6588,39.5541,39.6151,16120.0
2017-11-09 11:45:00,45.39,45.48,45.34,45.47,43712.0,39.589,39.6675,39.5454,39.6588,43712.0
2017-11-09 11:50:00,45.47,45.47,45.27,45.33,40694.0,39.6588,39.6588,39.4843,39.5367,40694.0
2017-11-09 11:55:00,45.33,45.4,45.3,45.38,12900.0,39.5367,39.5977,39.5105,39.5803,12900.0
2017-11-09 12:00:00,45.37,45.38,45.3,45.33,15480.0,39.5715,39.5803,39.5105,39.5367,15480.0
2017-11-09 12:05:00,45.33,45.36,45.3,45.31,16800.0,39.5367,39.5628,39.5105,39.5192,16800.0
2017-11-09 12:10:00,45.31,45.32,45.06,45.12,44572.0,39.5192,39.5279,39.3012,39.3535,44572.0
2017-11-09 12:15:00,45.1,45.15,45.08,45.14,9872.0,39.336,39.3797,39.3186,39.3709,9872.0
2017-11-09 12:20:00,45.13,45.18,45.12,45.16,10890.0,39.3622,39.4058,39.3535,39.3884,10890.0
2017-11-09 12:25:00,45.14,45.2,45.13,45.15,26038.0,39.3709,39.4233,39.3622,39.3797,26038.0
2017-11-09 12:30:00,45.13,45.16,45.04,45.05,51318.0,39.3622,39.3884,39.2837,39.2924,51318.0
2017-11-09 12:35:00,45.04,45.24,45.04,45.21,29848.0,39.2837,39.4582,39.2837,39.432,29848.0
2017-11-09 12:40:00,45.18,45.2,45.08,45.09,28120.0,39.4058,39.4233,39.3186,39.3273,28120.0
2017-11-09 12:45:00,45.09,45.1,44.82,44.93,244910.0,39.3273,39.336,39.0918,39.1878,244910.0
2017-11-09 12:50:00,44.94,44.98,44.91,44.96,45678.0,39.1965,39.2314,39.1703,39.2139,45678.0
2017-11-09 12:55:00,44.96,45.02,44.87,44.91,59756.0,39.2139,39.2663,39.1354,39.1703,59756.0
2017-11-09 13:00:00,44.92,44.92,44.83,44.86,29422.0,39.179,39.179,39.1006,39.1267,29422.0
2017-11-09 13:05:00,44.87,44.87,44.79,44.83,30136.0,39.1354,39.1354,39.0657,39.1006,30136.0
2017-11-09 13:10:00,44.85,44.87,44.83,44.85,23962.0,39.118,39.1354,39.1006,39.118,23962.0
2017-11-09 13:15:00,44.87,44.99,44.84,44.94,18948.0,39.1354,39.2401,39.1093,39.1965,18948.0
2017-11-09 13:20:00,44.95,45.01,44.91,44.94,66454.0,39.2052,39.2575,39.1703,39.1965,66454.0
2017-11-09 13:25:00,44.94,44.98,44.92,44.98,10840.0,39.1965,39.2314,39.179,39.2314,10840.0
2017-11-09 13:30:00,44.99,45.07,44.99,45.06,20254.0,39.2401,39.3099,39.2401,39.3012,20254.0
2017-11-09 13:35:00,45.07,45.12,45.02,45.04,22292.0,39.3099,39.3535,39.2663,39.2837,22292.0
2017-11-09 13:40:00,45.06,45.13,45.04,45.11,11400.0,39.3012,39.3622,39.2837,39.3448,11400.0
2017-11-09 13:45:00,45.13,45.13,45.09,45.11,18338.0,39.3622,39.3622,39.3273,39.3448,18338.0
2017-11-09 13:50:00,45.12,45.14,45.04,45.06,31044.0,39.3535,39.3709,39.2837,39.3012,31044.0
2017-11-09 13:55:00,45.06,45.13,45.04,45.13,49654.0,39.3012,39.3622,39.2837,39.3622,49654.0
2017-11-09 14:00:00,45.13,45.19,45.1,45.13,23388.0,39.3622,39.4145,39.336,39.3622,23388.0
2017-11-09 14:05:00,45.13,45.22,45.12,45.22,33648.0,39.3622,39.4407,39.3535,39.4407,33648.0
2017-11-09 14:10:00,45.21,45.25,45.17,45.23,16434.0,39.432,39.4669,39.3971,39.4494,16434.0
2017-11-09 14:15:00,45.24,45.33,45.24,45.28,28332.0,39.4582,39.5367,39.4582,39.493,28332.0
2017-11-09 14:20:00,45.27,45.3,45.25,45.27,28740.0,39.4843,39.5105,39.4669,39.4843,28740.0
2017-11-09 14:25:00,45.28,45.29,45.24,45.25,29604.0,39.493,39.5018,39.4582,39.4669,29604.0
2017-11-09 14:30:00,45.25,45.33,45.24,45.29,28464.0,39.4669,39.5367,39.4582,39.5018,28464.0
2017-11-09 14:35:00,45.29,45.32,45.28,45.31,24540.0,39.5018,39.5279,39.493,39.5192,24540.0
2017-11-09 14:40:00,45.32,45.32,45.24,45.24,87066.0,39.5279,39.5279,39.4582,39.4582,87066.0
2017-11-09 14:45:00,45.26,45.3,45.24,45.28,37654.0,39.4756,39.5105,39.4582,39.493,37654.0
2017-11-09 14:50:00,45.28,45.29,45.22,45.29,30308.0,39.493,39.5018,39.4407,39.5018,30308.0
2017-11-09 14:55:00,45.29,45.37,45.27,45.33,28052.0,39.5018,39.5715,39.4843,39.5367,28052.0
2017-11-09 15:00:00,45.32,45.36,45.29,45.33,29322.0,39.5279,39.5628,39.5018,39.5367,29322.0
2017-11-09 15:05:00,45.31,45.33,45.21,45.24,48590.0,39.5192,39.5367,39.432,39.4582,48590.0
2017-11-09 15:10:00,45.22,45.24,45.21,45.24,20680.0,39.4407,39.4582,39.432,39.4582,20680.0
2017-11-09 15:15:00,45.24,45.24,45.17,45.2,126724.0,39.4582,39.4582,39.3971,39.4233,126724.0
2017-11-09 15:20:00,45.21,45.27,45.2,45.27,146708.0,39.432,39.4843,39.4233,39.4843,146708.0
2017-11-09 15:25:00,45.26,45.26,45.2,45.2,25508.0,39.4756,39.4756,39.4233,39.4233,25508.0
2017-11-09 15:30:00,45.21,45.24,45.2,45.24,33148.0,39.432,39.4582,39.4233,39.4582,33148.0
2017-11-09 15:35:00,45.24,45.37,45.24,45.37,39434.0,39.4582,39.5715,39.4582,39.5715,39434.0
2017-11-09 15:40:00,45.37,45.42,45.37,45.4,55030.0,39.5715,39.6151,39.5715,39.5977,55030.0
2017-11-09 15:45:00,45.4,45.46,45.38,45.43,81622.0,39.5977,39.65,39.5803,39.6239,81622.0
2017-11-09 15:50:00,45.44,45.54,45.36,45.38,192460.0,39.6326,39.7198,39.5628,39.5803,192460.0
2017-11-09 15:55:00,45.37,45.43,45.35,45.4,263764.0,39.5715,39.6239,39.5541,39.5977,263764.0
2017-11-10 09:30:00,45.44,45.59,45.18,45.41,53616.0,39.6326,39.7634,39.4058,39.6064,53616.0
2017-11-10 09:35:00,45.39,45.52,45.27,45.51,22820.0,39.589,39.7024,39.4843,39.6936,22820.0
2017-11-10 09:40:00,45.52,45.58,45.37,45.37,25536.0,39.7024,39.7547,39.5715,39.5715,25536.0
2017-11-10 09:45:00,45.38,45.44,45.33,45.4,36832.0,39.5803,39.6326,39.5367,39.5977,36832.0
2017-11-10 09:50:00,45.4,45.44,45.32,45.36,32626.0,39.5977,39.6326,39.5279,39.5628,32626.0
2017-11-10 09:55:00,45.35,45.36,45.29,45.32,29328.0,39.5541,39.5628,39.5018,39.5279,29328.0
2017-11-10 10:00:00,45.31,45.38,45.27,45.31,40008.0,39.5192,39.5803,39.4843,39.5192,40008.0
2017-11-10 10:05:00,45.3,45.31,45.19,45.27,63314.0,39.5105,39.5192,39.4145,39.4843,63314.0
2017-11-10 10:10:00,45.29,45.44,45.27,45.42,27932.0,39.5018,39.6326,39.4843,39.6151,27932.0
2017-11-10 10:15:00,45.41,45.57,45.4,45.54,30944.0,39.6064,39.746,39.5977,39.7198,30944.0
2017-11-10 10:20:00,45.55,45.56,45.49,45.52,20274.0,39.7285,39.7373,39.6762,39.7024,20274.0
2017-11-10 10:25:00,45.54,45.55,45.47,45.48,39200.0,39.7198,39.7285,39.6588,39.6675,39200.0
2017-11-10 10:30:00,45.47,45.47,45.35,45.46,87652.0,39.6588,39.6588,39.5541,39.65,87652.0
2017-11-10 10:35:00,45.49,45.54,45.41,45.43,34348.0,39.6762,39.7198,39.6064,39.6239,34348.0
2017-11-10 10:40:00,45.44,45.48,45.43,45.44,12450.0,39.6326,39.6675,39.6239,39.6326,12450.0
2017-11-10 10:45:00,45.44,45.46,45.41,45.42,17248.0,39.6326,39.65,39.6064,39.6151,17248.0
2017-11-10 10:50:00,45.42,45.45,45.4,45.42,16358.0,39.6151,39.6413,39.5977,39.6151,16358.0
2017-11-10 10:55:00,45.41,45.55,45.41,45.51,14014.0,39.6064,39.7285,39.6064,39.6936,14014.0
2017-11-10 11:00:00,45.51,45.58,45.48,45.58,29506.0,39.6936,39.7547,39.6675,39.7547,29506.0
2017-11-10 11:05:00,45.59,45.6,45.52,45.55,22674.0,39.7634,39.7721,39.7024,39.7285,22674.0
2017-11-10 11:10:00,45.54,45.59,45.49,45.56,16376.0,39.7198,39.7634,39.6762,39.7373,16376.0
2017-11-10 11:15:00,45.56,45.59,45.51,45.59,18832.0,39.7373,39.7634,39.6936,39.7634,18832.0
2017-11-10 11:20:00,45.58,45.65,45.52,45.58,58446.0,39.7547,39.8158,39.7024,39.7547,58446.0
2017-11-10 11:25:00,45.56,45.62,45.54,45.59,17278.0,39.7373,39.7896,39.7198,39.7634,17278.0
2017-11-10 11:30:00,45.6,45.61,45.5,45.56,12916.0,39.7721,39.7809,39.6849,39.7373,12916.0
2017-11-10 11:35:00,45.57,45.61,45.55,45.57,29622.0,39.746,39.7809,39.7285,39.746,29622.0
2017-11-10 11:40:00,45.58,45.62,45.56,45.6,14948.0,39.7547,39.7896,39.7373,39.7721,14948.0
2017-11-10 11:45:00,45.6,45.73,45.6,45.7,53030.0,39.7721,39.8855,39.7721,39.8594,53030.0
2017-11-10 11:50:00,45.68,45.74,45.65,45.65,17152.0,39.8419,39.8943,39.8158,39.8158,17152.0
2017-11-10 11:55:00,45.63,45.68,45.6,45.6,15762.0,39.7983,39.8419,39.7721,39.7721,15762.0
2017-11-10 12:00:00,45.6,45.66,45.6,45.66,6280.0,39.7721,39.8245,39.7721,39.8245,6280.0
2017-11-10 12:05:00,45.66,45.66,45.6,45.62,22682.0,39.8245,39.8245,39.7721,39.7896,22682.0
2017-11-10 12:10:00,45.62,45.63,45.6,45.61,20032.0,39.7896,39.7983,39.7721,39.7809,20032.0
2017-11-10 12:15:00,45.62,45.63,45.59,45.62,8344.0,39.7896,39.7983,39.7634,39.7896,8344.0
2017-11-10 12:20:00,45.61,45.66,45.6,45.64,13430.0,39.7809,39.8245,39.7721,39.807,13430.0
2017-11-10 12:25:00,45.62,45.67,45.61,45.65,6774.0,39.7896,39.8332,39.7809,39.8158,6774.0
2017-11-10 12:30:00,45.66,45.68,45.62,45.62,7950.0,39.8245,39.8419,39.7896,39.7896,7950.0
2017-11-10 12:35:00,45.62,45.66,45.61,45.66,10044.0,39.7896,39.8245,39.7809,39.8245,10044.0
2017-11-10 12:40:00,45.66,45.68,45.64,45.66,16352.0,39.8245,39.8419,39.807,39.8245,16352.0
2017-11-10 12:45:00,45.67,45.7,45.66,45.66,17406.0,39.8332,39.8594,39.8245,39.8245,17406.0
2017-11-10 12:50:00,45.68,45.71,45.65,45.71,18514.0,39.8419,39.8681,39.8158,39.8681,18514.0
2017-11-10 12:55:00,45.71,45.71,45.62,45.66,22336.0,39.8681,39.8681,39.7896,39.8245,22336.0
2017-11-10 13:00:00,45.67,45.67,45.63,45.67,8488.0,39.8332,39.8332,39.7983,39.8332,8488.0
2017-11-10 13:05:00,45.69,45.7,45.65,45.69,12076.0,39.8506,39.8594,39.8158,39.8506,12076.0
2017-11-10 13:10:00,45.71,45.75,45.7,45.74,17580.0,39.8681,39.903,39.8594,39.8943,17580.0
2017-11-10 13:15:00,45.75,45.84,45.73,45.82,41530.0,39.903,39.9815,39.8855,39.964,41530.0
2017-11-10 13:20:00,45.81,45.84,45.76,45.79,26126.0,39.9553,39.9815,39.9117,39.9379,26126.0
2017-11-10 13:25:00,45.8,45.81,45.72,45.77,16442.0,39.9466,39.9553,39.8768,39.9204,16442.0
2017-11-10 13:30:00,45.77,45.77,45.72,45.76,11386.0,39.9204,39.9204,39.8768,39.9117,11386.0
2017-11-10 13:35:00,45.74,45.83,45.74,45.8,15110.0,39.8943,39.9727,39.8943,39.9466,15110.0
2017-11-10 13:40:00,45.78,45.81,45.77,45.77,14002.0,39.9291,39.9553,39.9204,39.9204,14002.0
2017-11-10 13:45:00,45.77,45.79,45.73,45.73,17756.0,39.9204,39.9379,39.8855,39.8855,17756.0
2017-11-10 13:50:00,45.74,45.77,45.72,45.73,10800.0,39.8943,39.9204,39.8768,39.8855,10800.0
2017-11-10 13:55:00,45.7,45.77,45.7,45.74,7426.0,39.8594,39.9204,39.8594,39.8943,7426.0
2017-11-10 14:00:00,45.74,45.78,45.73,45.77,17410.0,39.8943,39.9291,39.8855,39.9204,17410.0
2017-11-10 14:05:00,45.77,45.79,45.74,45.76,24554.0,39.9204,39.9379,39.8943,39.9117,24554.0
2017-11-10 14:10:00,45.76,45.8,45.76,45.8,15196.0,39.9117,39.9466,39.9117,39.9466,15196.0
2017-11-10 14:15:00,45.79,45.8,45.73,45.73,38194.0,39.9379,39.9466,39.8855,39.8855,38194.0
2017-11-10 14:20:00,45.74,45.75,45.68,45.7,25336.0,39.8943,39.903,39.8419,39.8594,25336.0
2017-11-10 14:25:00,45.7,45.7,45.65,45.67,14584.0,39.8594,39.8594,39.8158,39.8332,14584.0
2017-11-10 14:30:00,45.67,45.7,45.66,45.69,14830.0,39.8332,39.8594,39.8245,39.8506,14830.0
2017-11-10 14:35:00,45.68,45.69,45.63,45.68,19182.0,39.8419,39.8506,39.7983,39.8419,19182.0
2017-11-10 14:40:00,45.68,45.69,45.67,45.67,15552.0,39.8419,39.8506,39.8332,39.8332,15552.0
2017-11-10 14:45:00,45.67,45.68,45.66,45.68,12814.0,39.8332,39.8419,39.8245,39.8419,12814.0
2017-11-10 14:50:00,45.68,45.72,45.67,45.71,17052.0,39.8419,39.8768,39.8332,39.8681,17052.0
2017-11-10 14:55:00,45.7,45.72,45.67,45.72,11398.0,39.8594,39.8768,39.8332,39.8768,11398.0
2017-11-10 15:00:00,45.72,45.74,45.71,45.74,22852.0,39.8768,39.8943,39.8681,39.8943,22852.0
2017-11-10 15:05:00,45.73,45.74,45.7,45.71,18600.0,39.8855,39.8943,39.8594,39.8681,18600.0
2017-11-10 15:10:00,45.72,45.76,45.71,45.73,22520.0,39.8768,39.9117,39.8681,39.8855,22520.0
2017-11-10 15:15:00,45.74,45.77,45.73,45.77,31986.0,39.8943,39.9204,39.8855,39.9204,31986.0
2017-11-10 15:20:00,45.77,45.79,45.74,45.77,25718.0,39.9204,39.9379,39.8943,39.9204,25718.0
2017-11-10 15:25:00,45.77,45.78,45.75,45.77,24998.0,39.9204,39.9291,39.903,39.9204,24998.0
2017-11-10 15:30:00,45.77,45.8,45.77,45.79,41222.0,39.9204,39.9466,39.9204,39.9379,41222.0
2017-11-10 15:35:00,45.79,45.81,45.73,45.74,51710.0,39.9379,39.9553,39.8855,39.8943,51710.0
2017-11-10 15:40:00,45.74,45.74,45.69,45.7,49202.0,39.8943,39.8943,39.8506,39.8594,49202.0
2017-11-10 15:45:00,45.7,45.77,45.68,45.77,41376.0,39.8594,39.9204,39.8419,39.9204,41376.0
2017-11-10 15:50:00,45.77,45.83,45.76,45.79,115670.0,39.9204,39.9727,39.9117,39.9379,115670.0
2017-11-10 15:55:00,45.79,45.82,45.74,45.78,167332.0,39.9379,39.964,39.8943,39.9291,167332.0
2017-11-13 09:30:00,45.51,45.67,45.27,45.33,51634.0,39.6936,39.8332,39.4843,39.5367,51634.0
2017-11-13 09:35:00,45.35,45.44,45.24,45.3,53564.0,39.5541,39.6326,39.4582,39.5105,53564.0
2017-11-13 09:40:00,45.33,45.42,45.27,45.34,34296.0,39.5367,39.6151,39.4843,39.5454,34296.0
2017-11-13 09:45:00,45.34,45.4,45.29,45.4,35616.0,39.5454,39.5977,39.5018,39.5977,35616.0
2017-11-13 09:50:00,45.4,45.48,45.36,45.44,29324.0,39.5977,39.6675,39.5628,39.6326,29324.0
2017-11-13 09:55:00,45.44,45.47,45.4,45.41,19708.0,39.6326,39.6588,39.5977,39.6064,19708.0
2017-11-13 10:00:00,45.42,45.47,45.38,45.4,28064.0,39.6151,39.6588,39.5803,39.5977,28064.0
2017-11-13 10:05:00,45.4,45.52,45.39,45.49,40638.0,39.5977,39.7024,39.589,39.6762,40638.0
2017-11-13 10:10:00,45.51,45.59,45.51,45.52,23986.0,39.6936,39.7634,39.6936,39.7024,23986.0
2017-11-13 10:15:00,45.51,45.52,45.43,45.48,24872.0,39.6936,39.7024,39.6239,39.6675,24872.0
2017-11-13 10:20:00,45.47,45.54,45.46,45.54,21810.0,39.6588,39.7198,39.65,39.7198,21810.0
2017-11-13 10:25:00,45.53,45.54,45.38,45.42,20076.0,39.7111,39.7198,39.5803,39.6151,20076.0
2017-11-13 10:30:00,45.41,45.45,45.32,45.32,19932.0,39.6064,39.6413,39.5279,39.5279,19932.0
2017-11-13 10:35:00,45.32,45.43,45.31,45.42,15920.0,39.5279,39.6239,39.5192,39.6151,15920.0
2017-11-13 10:40:00,45.43,45.45,45.37,45.39,16866.0,39.6239,39.6413,39.5715,39.589,16866.0
2017-11-13 10:45:00,45.38,45.6,45.37,45.45,60448.0,39.5803,39.7721,39.5715,39.6413,60448.0
2017-11-13 10:50:00,45.47,45.47,45.37,45.44,22642.0,39.6588,39.6588,39.5715,39.6326,22642.0
2017-11-13 10:55:00,45.46,45.48,45.41,45.44,13522.0,39.65,39.6675,39.6064,39.6326,13522.0
2017-11-13 11:00:00,45.44,45.45,45.4,45.44,8730.0,39.6326,39.6413,39.5977,39.6326,8730.0
2017-11-13 11:05:00,45.42,45.44,45.4,45.42,10564.0,39.6151,39.6326,39.5977,39.6151,10564.0
2017-11-13 11:10:00,45.41,45.44,45.41,45.44,7440.0,39.6064,39.6326,39.6064,39.6326,7440.0
2017-11-13 11:15:00,45.41,45.43,45.35,45.43,32964.0,39.6064,39.6239,39.5541,39.6239,32964.0
2017-11-13 11:20:00,45.43,45.44,45.37,45.39,22898.0,39.6239,39.6326,39.5715,39.589,22898.0
2017-11-13 11:25:00,45.39,45.39,45.36,45.37,20600.0,39.589,39.589,39.5628,39.5715,20600.0
2017-11-13 11:30:00,45.38,45.43,45.38,45.4,16686.0,39.5803,39.6239,39.5803,39.5977,16686.0
2017-11-13 11:35:00,45.41,45.42,45.39,45.4,24394.0,39.6064,39.6151,39.589,39.5977,24394.0
2017-11-13 11:40:00,45.39,45.4,45.35,45.4,20648.0,39.589,39.5977,39.5541,39.5977,20648.0
2017-11-13 11:45:00,45.38,45.4,45.35,45.38,13800.0,39.5803,39.5977,39.5541,39.5803,13800.0
2017-11-13 11:50:00,45.4,45.41,45.37,45.38,12724.0,39.5977,39.6064,39.5715,39.5803,12724.0
2017-11-13 11:55:00,45.38,45.44,45.36,45.41,122864.0,39.5803,39.6326,39.5628,39.6064,122864.0
2017-11-13 12:00:00,45.43,45.47,45.42,45.47,24690.0,39.6239,39.6588,39.6151,39.6588,24690.0
2017-11-13 12:05:00,45.45,45.45,45.42,45.43,13802.0,39.6413,39.6413,39.6151,39.6239,13802.0
2017-11-13 12:10:00,45.44,45.44,45.36,45.38,12484.0,39.6326,39.6326,39.5628,39.5803,12484.0
2017-11-13 12:15:00,45.38,45.47,45.38,45.41,12498.0,39.5803,39.6588,39.5803,39.6064,12498.0
2017-11-13 12:20:00,45.44,45.44,45.38,45.4,17818.0,39.6326,39.6326,39.5803,39.5977,17818.0
2017-11-13 12:25:00,45.41,45.44,45.4,45.4,25068.0,39.6064,39.6326,39.5977,39.5977,25068.0
2017-11-13 12:30:00,45.41,45.43,45.39,45.43,42086.0,39.6064,39.6239,39.589,39.6239,42086.0
2017-11-13 12:35:00,45.43,45.55,45.43,45.55,26800.0,39.6239,39.7285,39.6239,39.7285,26800.0
2017-11-13 12:40:00,45.57,45.62,45.52,45.52,19704.0,39.746,39.7896,39.7024,39.7024,19704.0
2017-11-13 12:45:00,45.52,45.52,45.45,45.48,11800.0,39.7024,39.7024,39.6413,39.6675,11800.0
2017-11-13 12:50:00,45.48,45.5,45.42,45.42,8516.0,39.6675,39.6849,39.6151,39.6151,8516.0
2017-11-13 12:55:00,45.42,45.47,45.42,45.46,8992.0,39.6151,39.6588,39.6151,39.65,8992.0
2017-11-13 13:00:00,45.48,45.51,45.47,45.51,8696.0,39.6675,39.6936,39.6588,39.6936,8696.0
2017-11-13 13:05:00,45.5,45.5,45.42,45.43,2600.0,39.6849,39.6849,39.6151,39.6239,2600.0
2017-11-13 13:10:00,45.44,45.51,45.41,45.48,7460.0,39.6326,39.6936,39.6064,39.6675,7460.0
2017-11-13 13:15:00,45.48,45.49,45.47,45.48,5162.0,39.6675,39.6762,39.6588,39.6675,5162.0
2017-11-13 13:20:00,45.48,45.49,45.47,45.49,5342.0,39.6675,39.6762,39.6588,39.6762,5342.0
2017-11-13 13:25:00,45.49,45.49,45.47,45.47,2594.0,39.6762,39.6762,39.6588,39.6588,2594.0
2017-11-13 13:30:00,45.47,45.52,45.47,45.51,20400.0,39.6588,39.7024,39.6588,39.6936,20400.0
2017-11-13 13:35:00,45.52,45.54,45.51,45.52,6696.0,39.7024,39.7198,39.6936,39.7024,6696.0
2017-11-13 13:40:00,45.52,45.55,45.52,45.54,7630.0,39.7024,39.7285,39.7024,39.7198,7630.0
2017-11-13 13:45:00,45.54,45.56,45.52,45.54,5032.0,39.7198,39.7373,39.7024,39.7198,5032.0
2017-11-13 13:50:00,45.54,45.56,45.54,45.55,8200.0,39.7198,39.7373,39.7198,39.7285,8200.0
2017-11-13 13:55:00,45.56,45.58,45.55,45.56,11560.0,39.7373,39.7547,39.7285,39.7373,11560.0
2017-11-13 14:00:00,45.56,45.56,45.51,45.51,9284.0,39.7373,39.7373,39.6936,39.6936,9284.0
2017-11-13 14:05:00,45.5,45.52,45.48,45.48,25420.0,39.6849,39.7024,39.6675,39.6675,25420.0
2017-11-13 14:10:00,45.48,45.49,45.45,45.49,14314.0,39.6675,39.6762,39.6413,39.6762,14314.0
2017-11-13 14:15:00,45.5,45.52,45.49,45.52,7200.0,39.6849,39.7024,39.6762,39.7024,7200.0
2017-11-13 14:20:00,45.52,45.56,45.52,45.56,5292.0,39.7024,39.7373,39.7024,39.7373,5292.0
2017-11-13 14:25:00,45.54,45.54,45.5,45.51,16970.0,39.7198,39.7198,39.6849,39.6936,16970.0
2017-11-13 14:30:00,45.5,45.56,45.5,45.56,17186.0,39.6849,39.7373,39.6849,39.7373,17186.0
2017-11-13 14:35:00,45.56,45.57,45.55,45.56,8400.0,39.7373,39.746,39.7285,39.7373,8400.0
2017-11-13 14:40:00,45.57,45.59,45.56,45.58,4330.0,39.746,39.7634,39.7373,39.7547,4330.0
2017-11-13 14:45:00,45.59,45.59,45.55,45.56,10446.0,39.7634,39.7634,39.7285,39.7373,10446.0
2017-11-13 14:50:00,45.56,45.57,45.51,45.51,33836.0,39.7373,39.746,39.6936,39.6936,33836.0
2017-11-13 14:55:00,45.51,45.51,45.49,45.5,9750.0,39.6936,39.6936,39.6762,39.6849,9750.0
2017-11-13 15:00:00,45.51,45.51,45.49,45.49,12746.0,39.6936,39.6936,39.6762,39.6762,12746.0
2017-11-13 15:05:00,45.49,45.51,45.47,45.5,29674.0,39.6762,39.6936,39.6588,39.6849,29674.0
2017-11-13 15:10:00,45.5,45.5,45.47,45.47,25810.0,39.6849,39.6849,39.6588,39.6588,25810.0
2017-11-13 15:15:00,45.46,45.46,45.39,45.4,33210.0,39.65,39.65,39.589,39.5977,33210.0
2017-11-13 15:20:00,45.4,45.42,45.39,45.42,36556.0,39.5977,39.6151,39.589,39.6151,36556.0
2017-11-13 15:25:00,45.42,45.42,45.37,45.37,43048.0,39.6151,39.6151,39.5715,39.5715,43048.0
2017-11-13 15:30:00,45.38,45.4,45.37,45.38,106362.0,39.5803,39.5977,39.5715,39.5803,106362.0
2017-11-13 15:35:00,45.38,45.43,45.38,45.41,41544.0,39.5803,39.6239,39.5803,39.6064,41544.0
2017-11-13 15:40:00,45.41,45.44,45.41,45.43,35358.0,39.6064,39.6326,39.6064,39.6239,35358.0
2017-11-13 15:45:00,45.42,45.45,45.42,45.44,36042.0,39.6151,39.6413,39.6151,39.6326,36042.0
2017-11-13 15:50:00,45.44,45.48,45.43,45.48,102544.0,39.6326,39.6675,39.6239,39.6675,102544.0
2017-11-13 15:55:00,45.48,45.52,45.47,45.51,145724.0,39.6675,39.7024,39.6588,39.6936,145724.0
2017-11-14 09:30:00,45.34,45.47,45.27,45.32,239322.0,39.5454,39.6588,39.4843,39.5279,239322.0
2017-11-14 09:35:00,45.32,45.34,45.02,45.17,47242.0,39.5279,39.5454,39.2663,39.3971,47242.0
2017-11-14 09:40:00,45.24,45.29,45.1,45.17,24988.0,39.4582,39.5018,39.336,39.3971,24988.0
2017-11-14 09:45:00,45.19,45.37,45.19,45.33,19894.0,39.4145,39.5715,39.4145,39.5367,19894.0
2017-11-14 09:50:00,45.35,45.49,45.34,45.45,72402.0,39.5541,39.6762,39.5454,39.6413,72402.0
2017-11-14 09:55:00,45.45,45.48,45.36,45.36,24884.0,39.6413,39.6675,39.5628,39.5628,24884.0
2017-11-14 10:00:00,45.33,45.38,45.23,45.24,26498.0,39.5367,39.5803,39.4494,39.4582,26498.0
2017-11-14 10:05:00,45.23,45.38,45.23,45.3,32992.0,39.4494,39.5803,39.4494,39.5105,32992.0
2017-11-14 10:10:00,45.31,45.37,45.3,45.32,20142.0,39.5192,39.5715,39.5105,39.5279,20142.0
2017-11-14 10:15:00,45.31,45.38,45.31,45.37,17148.0,39.5192,39.5803,39.5192,39.5715,17148.0
2017-11-14 10:20:00,45.35,45.36,45.26,45.27,14654.0,39.5541,39.5628,39.4756,39.4843,14654.0
2017-11-14 10:25:00,45.29,45.3,45.23,45.24,18822.0,39.5018,39.5105,39.4494,39.4582,18822.0
2017-11-14 10:30:00,45.27,45.27,45.19,45.2,14340.0,39.4843,39.4843,39.4145,39.4233,14340.0
2017-11-14 10:35:00,45.19,45.32,45.19,45.32,37758.0,39.4145,39.5279,39.4145,39.5279,37758.0
2017-11-14 10:40:00,45.31,45.34,45.25,45.27,17244.0,39.5192,39.5454,39.4669,39.4843,17244.0
2017-11-14 10:45:00,45.27,45.29,45.24,45.29,25074.0,39.4843,39.5018,39.4582,39.5018,25074.0
2017-11-14 10:50:00,45.29,45.34,45.26,45.34,14748.0,39.5018,39.5454,39.4756,39.5454,14748.0
2017-11-14 10:55:00,45.34,45.42,45.31,45.31,28320.0,39.5454,39.6151,39.5192,39.5192,28320.0
2017-11-14 11:00:00,45.33,45.35,45.32,45.33,47580.0,39.5367,39.5541,39.5279,39.5367,47580.0
2017-11-14 11:05:00,45.32,45.43,45.32,45.38,34936.0,39.5279,39.6239,39.5279,39.5803,34936.0
2017-11-14 11:10:00,45.39,45.39,45.24,45.27,48026.0,39.589,39.589,39.4582,39.4843,48026.0
2017-11-14 11:15:00,45.27,45.3,45.23,45.23,21940.0,39.4843,39.5105,39.4494,39.4494,21940.0
2017-11-14 11:20:00,45.24,45.27,45.2,45.21,14716.0,39.4582,39.4843,39.4233,39.432,14716.0
2017-11-14 11:25:00,45.22,45.24,45.2,45.2,14854.0,39.4407,39.4582,39.4233,39.4233,14854.0
2017-11-14 11:30:00,45.2,45.22,45.17,45.21,24844.0,39.4233,39.4407,39.3971,39.432,24844.0
2017-11-14 11:35:00,45.22,45.22,45.2,45.2,10528.0,39.4407,39.4407,39.4233,39.4233,10528.0
2017-11-14 11:40:00,45.21,45.25,45.21,45.24,20134.0,39.432,39.4669,39.432,39.4582,20134.0
2017-11-14 11:45:00,45.24,45.3,45.24,45.3,19588.0,39.4582,39.5105,39.4582,39.5105,19588.0
2017-11-14 11:50:00,45.3,45.31,45.25,45.26,19112.0,39.5105,39.5192,39.4669,39.4756,19112.0
2017-11-14 11:55:00,45.25,45.35,45.23,45.34,24668.0,39.4669,39.5541,39.4494,39.5454,24668.0
2017-11-14 12:00:00,45.34,45.34,45.29,45.34,17028.0,39.5454,39.5454,39.5018,39.5454,17028.0
2017-11-14 12:05:00,45.34,45.34,45.29,45.31,13268.0,39.5454,39.5454,39.5018,39.5192,13268.0
2017-11-14 12:10:00,45.3,45.33,45.3,45.33,13744.0,39.5105,39.5367,39.5105,39.5367,13744.0
2017-11-14 12:15:00,45.32,45.34,45.29,45.33,14474.0,39.5279,39.5454,39.5018,39.5367,14474.0
2017-11-14 12:20:00,45.32,45.35,45.28,45.35,11000.0,39.5279,39.5541,39.493,39.5541,11000.0
2017-11-14 12:25:00,45.35,45.35,45.27,45.29,13760.0,39.5541,39.5541,39.4843,39.5018,13760.0
2017-11-14 12:30:00,45.29,45.31,45.27,45.29,18166.0,39.5018,39.5192,39.4843,39.5018,18166.0
2017-11-14 12:35:00,45.29,45.32,45.24,45.26,27408.0,39.5018,39.5279,39.4582,39.4756,27408.0
2017-11-14 12:40:00,45.24,45.28,45.24,45.27,12380.0,39.4582,39.493,39.4582,39.4843,12380.0
2017-11-14 12:45:00,45.27,45.27,45.21,45.22,19330.0,39.4843,39.4843,39.432,39.4407,19330.0
2017-11-14 12:50:00,45.23,45.26,45.14,45.17,16756.0,39.4494,39.4756,39.3709,39.3971,16756.0
2017-11-14 12:55:00,45.16,45.16,45.12,45.13,31954.0,39.3884,39.3884,39.3535,39.3622,31954.0
2017-11-14 13:00:00,45.12,45.13,45.05,45.06,53132.0,39.3535,39.3622,39.2924,39.3012,53132.0
2017-11-14 13:05:00,45.05,45.1,45.01,45.1,32428.0,39.2924,39.336,39.2575,39.336,32428.0
2017-11-14 13:10:00,45.1,45.24,45.1,45.24,13084.0,39.336,39.4582,39.336,39.4582,13084.0
2017-11-14 13:15:00,45.25,45.27,45.24,45.26,26622.0,39.4669,39.4843,39.4582,39.4756,26622.0
2017-11-14 13:20:00,45.26,45.26,45.21,45.25,14324.0,39.4756,39.4756,39.432,39.4669,14324.0
2017-11-14 13:25:00,45.24,45.28,45.24,45.27,10410.0,39.4582,39.493,39.4582,39.4843,10410.0
2017-11-14 13:30:00,45.29,45.3,45.27,45.3,9068.0,39.5018,39.5105,39.4843,39.5105,9068.0
2017-11-14 13:35:00,45.3,45.33,45.27,45.31,10320.0,39.5105,39.5367,39.4843,39.5192,10320.0
2017-11-14 13:40:00,45.32,45.34,45.31,45.34,13372.0,39.5279,39.5454,39.5192,39.5454,13372.0
2017-11-14 13:45:00,45.33,45.38,45.33,45.38,13968.0,39.5367,39.5803,39.5367,39.5803,13968.0
2017-11-14 13:50:00,45.38,45.38,45.36,45.37,12678.0,39.5803,39.5803,39.5628,39.5715,12678.0
2017-11-14 13:55:00,45.38,45.38,45.36,45.38,10020.0,39.5803,39.5803,39.5628,39.5803,10020.0
2017-11-14 14:00:00,45.38,45.42,45.38,45.41,16000.0,39.5803,39.6151,39.5803,39.6064,16000.0
2017-11-14 14:05:00,45.41,45.45,45.41,45.45,19822.0,39.6064,39.6413,39.6064,39.6413,19822.0
2017-11-14 14:10:00,45.45,45.47,45.42,45.47,24826.0,39.6413,39.6588,39.6151,39.6588,24826.0
2017-11-14 14:15:00,45.47,45.48,45.47,45.47,15708.0,39.6588,39.6675,39.6588,39.6588,15708.0
2017-11-14 14:20:00,45.47,45.48,45.43,45.47,20614.0,39.6588,39.6675,39.6239,39.6588,20614.0
2017-11-14 14:25:00,45.46,45.47,45.43,45.46,14294.0,39.65,39.6588,39.6239,39.65,14294.0
2017-11-14 14:30:00,45.46,45.48,45.42,45.43,15844.0,39.65,39.6675,39.6151,39.6239,15844.0
2017-11-14 14:35:00,45.43,45.44,45.38,45.44,22482.0,39.6239,39.6326,39.5803,39.6326,22482.0
2017-11-14 14:40:00,45.45,45.46,45.43,45.46,9104.0,39.6413,39.65,39.6239,39.65,9104.0
2017-11-14 14:45:00,45.47,45.48,45.45,45.48,10722.0,39.6588,39.6675,39.6413,39.6675,10722.0
2017-11-14 14:50:00,45.48,45.48,45.44,45.45,26710.0,39.6675,39.6675,39.6326,39.6413,26710.0
2017-11-14 14:55:00,45.45,45.46,45.43,45.43,13624.0,39.6413,39.65,39.6239,39.6239,13624.0
2017-11-14 15:00:00,45.44,45.48,45.42,45.44,40938.0,39.6326,39.6675,39.6151,39.6326,40938.0
2017-11-14 15:05:00,45.44,45.44,45.4,45.42,21144.0,39.6326,39.6326,39.5977,39.6151,21144.0
2017-11-14 15:10:00,45.41,45.47,45.41,45.46,17474.0,39.6064,39.6588,39.6064,39.65,17474.0
2017-11-14 15:15:00,45.47,45.49,45.46,45.47,38146.0,39.6588,39.6762,39.65,39.6588,38146.0
2017-11-14 15:20:00,45.47,45.48,45.45,45.47,19126.0,39.6588,39.6675,39.6413,39.6588,19126.0
2017-11-14 15:25:00,45.47,45.47,45.42,45.43,34436.0,39.6588,39.6588,39.6151,39.6239,34436.0
2017-11-14 15:30:00,45.43,45.49,45.43,45.49,43854.0,39.6239,39.6762,39.6239,39.6762,43854.0
2017-11-14 15:35:00,45.49,45.56,45.49,45.54,53084.0,39.6762,39.7373,39.6762,39.7198,53084.0
2017-11-14 15:40:00,45.53,45.53,45.48,45.51,34846.0,39.7111,39.7111,39.6675,39.6936,34846.0
2017-11-14 15:45:00,45.51,45.54,45.49,45.51,36156.0,39.6936,39.7198,39.6762,39.6936,36156.0
2017-11-14 15:50:00,45.51,45.52,45.43,45.51,78218.0,39.6936,39.7024,39.6239,39.6936,78218.0
2017-11-14 15:55:00,45.51,45.52,45.49,45.51,125878.0,39.6936,39.7024,39.6762,39.6936,125878.0
2017-11-15 09:30:00,45.23,45.35,45.06,45.17,33762.0,39.4494,39.5541,39.3012,39.3971,33762.0
2017-11-15 09:35:00,45.1,45.1,44.81,44.82,224498.0,39.336,39.336,39.0831,39.0918,224498.0
2017-11-15 09:40:00,44.86,44.97,44.82,44.87,23168.0,39.1267,39.2227,39.0918,39.1354,23168.0
2017-11-15 09:45:00,44.85,44.98,44.83,44.85,32028.0,39.118,39.2314,39.1006,39.118,32028.0
2017-11-15 09:50:00,44.85,44.86,44.64,44.72,44298.0,39.118,39.1267,38.9348,39.0046,44298.0
2017-11-15 09:55:00,44.69,44.84,44.66,44.83,14218.0,38.9784,39.1093,38.9523,39.1006,14218.0
2017-11-15 10:00:00,44.83,44.91,44.8,44.8,30720.0,39.1006,39.1703,39.0744,39.0744,30720.0
2017-11-15 10:05:00,44.84,44.88,44.81,44.84,29752.0,39.1093,39.1442,39.0831,39.1093,29752.0
2017-11-15 10:10:00,44.85,44.91,44.84,44.85,19484.0,39.118,39.1703,39.1093,39.118,19484.0
2017-11-15 10:15:00,44.84,45.02,44.84,44.96,9618.0,39.1093,39.2663,39.1093,39.2139,9618.0
2017-11-15 10:20:00,44.95,45.02,44.93,44.99,13934.0,39.2052,39.2663,39.1878,39.2401,13934.0
2017-11-15 10:25:00,45.01,45.1,44.97,45.04,4618.0,39.2575,39.336,39.2227,39.2837,4618.0
2017-11-15 10:30:00,45.05,45.1,45.02,45.1,15364.0,39.2924,39.336,39.2663,39.336,15364.0
2017-11-15 10:35:00,45.13,45.21,45.13,45.16,12224.0,39.3622,39.432,39.3622,39.3884,12224.0
2017-11-15 10:40:00,45.15,45.2,45.1,45.13,10500.0,39.3797,39.4233,39.336,39.3622,10500.0
2017-11-15 10:45:00,45.13,45.13,45.06,45.09,7246.0,39.3622,39.3622,39.3012,39.3273,7246.0
2017-11-15 10:50:00,45.08,45.15,45.05,45.13,9282.0,39.3186,39.3797,39.2924,39.3622,9282.0
2017-11-15 10:55:00,45.12,45.23,45.12,45.22,10370.0,39.3535,39.4494,39.3535,39.4407,10370.0
2017-11-15 11:00:00,45.23,45.28,45.22,45.28,10488.0,39.4494,39.493,39.4407,39.493,10488.0
2017-11-15 11:05:00,45.27,45.3,45.24,45.27,12040.0,39.4843,39.5105,39.4582,39.4843,12040.0
2017-11-15 11:10:00,45.31,45.34,45.24,45.26,17174.0,39.5192,39.5454,39.4582,39.4756,17174.0
2017-11-15 11:15:00,45.27,45.32,45.18,45.18,41238.0,39.4843,39.5279,39.4058,39.4058,41238.0
2017-11-15 11:20:00,45.18,45.31,45.18,45.3,14828.0,39.4058,39.5192,39.4058,39.5105,14828.0
2017-11-15 11:25:00,45.32,45.32,45.26,45.3,8390.0,39.5279,39.5279,39.4756,39.5105,8390.0
2017-11-15 11:30:00,45.28,45.34,45.24,45.25,31978.0,39.493,39.5454,39.4582,39.4669,31978.0
2017-11-15 11:35:00,45.25,45.27,45.17,45.19,21320.0,39.4669,39.4843,39.3971,39.4145,21320.0
2017-11-15 11:40:00,45.19,45.26,45.19,45.24,4926.0,39.4145,39.4756,39.4145,39.4582,4926.0
2017-11-15 11:45:00,45.21,45.23,45.19,45.19,4316.0,39.432,39.4494,39.4145,39.4145,4316.0
2017-11-15 11:50:00,45.18,45.21,45.18,45.2,7944.0,39.4058,39.432,39.4058,39.4233,7944.0
2017-11-15 11:55:00,45.2,45.24,45.19,45.22,4400.0,39.4233,39.4582,39.4145,39.4407,4400.0
2017-11-15 12:00:00,45.23,45.23,45.15,45.16,13000.0,39.4494,39.4494,39.3797,39.3884,13000.0
2017-11-15 12:05:00,45.16,45.17,45.1,45.12,16000.0,39.3884,39.3971,39.336,39.3535,16000.0
2017-11-15 12:10:00,45.12,45.12,45.04,45.07,35384.0,39.3535,39.3535,39.2837,39.3099,35384.0
2017-11-15 12:15:00,45.07,45.1,45.05,45.05,12986.0,39.3099,39.336,39.2924,39.2924,12986.0
2017-11-15 12:20:00,45.05,45.06,45.02,45.04,3600.0,39.2924,39.3012,39.2663,39.2837,3600.0
2017-11-15 12:25:00,45.03,45.05,45.02,45.05,7440.0,39.275,39.2924,39.2663,39.2924,7440.0
2017-11-15 12:30:00,45.05,45.07,45.03,45.07,4778.0,39.2924,39.3099,39.275,39.3099,4778.0
2017-11-15 12:35:00,45.1,45.13,45.09,45.13,8248.0,39.336,39.3622,39.3273,39.3622,8248.0
2017-11-15 12:40:00,45.13,45.13,45.07,45.08,4064.0,39.3622,39.3622,39.3099,39.3186,4064.0
2017-11-15 12:45:00,45.07,45.08,45.05,45.07,7972.0,39.3099,39.3186,39.2924,39.3099,7972.0
2017-11-15 12:50:00,45.08,45.11,45.08,45.08,3800.0,39.3186,39.3448,39.3186,39.3186,3800.0
2017-11-15 12:55:00,45.08,45.12,45.08,45.12,7926.0,39.3186,39.3535,39.3186,39.3535,7926.0
2017-11-15 13:00:00,45.1,45.11,45.08,45.1,3710.0,39.336,39.3448,39.3186,39.336,3710.0
2017-11-15 13:05:00,45.09,45.09,45.05,45.07,7800.0,39.3273,39.3273,39.2924,39.3099,7800.0
2017-11-15 13:10:00,45.07,45.07,45.02,45.02,5968.0,39.3099,39.3099,39.2663,39.2663,5968.0
2017-11-15 13:15:00,45.02,45.02,44.98,44.98,10316.0,39.2663,39.2663,39.2314,39.2314,10316.0
2017-11-15 13:20:00,44.98,44.99,44.98,44.99,4400.0,39.2314,39.2401,39.2314,39.2401,4400.0
2017-11-15 13:25:00,44.99,44.99,44.94,44.95,15946.0,39.2401,39.2401,39.1965,39.2052,15946.0
2017-11-15 13:30:00,44.96,44.99,44.93,44.97,24268.0,39.2139,39.2401,39.1878,39.2227,24268.0
2017-11-15 13:35:00,44.97,45.04,44.97,45.0,11440.0,39.2227,39.2837,39.2227,39.2488,11440.0
2017-11-15 13:40:00,44.99,45.08,44.99,45.08,7340.0,39.2401,39.3186,39.2401,39.3186,7340.0
2017-11-15 13:45:00,45.07,45.09,45.06,45.09,11600.0,39.3099,39.3273,39.3012,39.3273,11600.0
2017-11-15 13:50:00,45.08,45.1,45.04,45.06,8200.0,39.3186,39.336,39.2837,39.3012,8200.0
2017-11-15 13:55:00,45.05,45.06,45.01,45.05,14048.0,39.2924,39.3012,39.2575,39.2924,14048.0
2017-11-15 14:00:00,45.06,45.09,45.06,45.08,7920.0,39.3012,39.3273,39.3012,39.3186,7920.0
2017-11-15 14:05:00,45.08,45.1,45.07,45.07,13722.0,39.3186,39.336,39.3099,39.3099,13722.0
2017-11-15 14:10:00,45.08,45.08,45.04,45.07,14376.0,39.3186,39.3186,39.2837,39.3099,14376.0
2017-11-15 14:15:00,45.07,45.1,45.07,45.09,9924.0,39.3099,39.336,39.3099,39.3273,9924.0
2017-11-15 14:20:00,45.1,45.1,45.06,45.07,3890.0,39.336,39.336,39.3012,39.3099,3890.0
2017-11-15 14:25:00,45.07,45.09,45.06,45.07,6356.0,39.3099,39.3273,39.3012,39.3099,6356.0
2017-11-15 14:30:00,45.08,45.08,45.06,45.06,4644.0,39.3186,39.3186,39.3012,39.3012,4644.0
2017-11-15 14:35:00,45.07,45.07,45.03,45.04,4450.0,39.3099,39.3099,39.275,39.2837,4450.0
2017-11-15 14:40:00,45.05,45.05,44.99,45.01,26646.0,39.2924,39.2924,39.2401,39.2575,26646.0
2017-11-15 14:45:00,45.01,45.01,44.97,44.99,27676.0,39.2575,39.2575,39.2227,39.2401,27676.0
2017-11-15 14:50:00,44.99,45.0,44.94,44.94,18478.0,39.2401,39.2488,39.1965,39.1965,18478.0
2017-11-15 14:55:00,44.94,44.95,44.89,44.89,27600.0,39.1965,39.2052,39.1529,39.1529,27600.0
2017-11-15 15:00:00,44.9,44.93,44.9,44.9,45244.0,39.1616,39.1878,39.1616,39.1616,45244.0
2017-11-15 15:05:00,44.91,44.95,44.91,44.95,14234.0,39.1703,39.2052,39.1703,39.2052,14234.0
2017-11-15 15:10:00,44.95,44.97,44.93,44.97,27006.0,39.2052,39.2227,39.1878,39.2227,27006.0
2017-11-15 15:15:00,44.97,44.99,44.94,44.94,39288.0,39.2227,39.2401,39.1965,39.1965,39288.0
2017-11-15 15:20:00,44.95,44.95,44.78,44.79,97026.0,39.2052,39.2052,39.0569,39.0657,97026.0
2017-11-15 15:25:00,44.79,44.8,44.74,44.74,83218.0,39.0657,39.0744,39.0221,39.0221,83218.0
2017-11-15 15:30:00,44.73,44.8,44.73,44.78,80562.0,39.0133,39.0744,39.0133,39.0569,80562.0
2017-11-15 15:35:00,44.78,44.83,44.77,44.81,63874.0,39.0569,39.1006,39.0482,39.0831,63874.0
2017-11-15 15:40:00,44.8,44.81,44.77,44.81,98392.0,39.0744,39.0831,39.0482,39.0831,98392.0
2017-11-15 15:45:00,44.81,44.88,44.81,44.85,97884.0,39.0831,39.1442,39.0831,39.118,97884.0
2017-11-15 15:50:00,44.85,44.85,44.75,44.77,146228.0,39.118,39.118,39.0308,39.0482,146228.0
2017-11-15 15:55:00,44.77,44.83,44.76,44.83,198458.0,39.0482,39.1006,39.0395,39.1006,198458.0
2017-11-16 09:30:00,44.88,44.99,44.82,44.94,177686.0,39.1442,39.2401,39.0918,39.1965,177686.0
2017-11-16 09:35:00,44.9,44.96,44.85,44.9,53118.0,39.1616,39.2139,39.118,39.1616,53118.0
2017-11-16 09:40:00,44.9,45.04,44.9,45.04,74252.0,39.1616,39.2837,39.1616,39.2837,74252.0
2017-11-16 09:45:00,45.02,45.07,44.95,44.96,54094.0,39.2663,39.3099,39.2052,39.2139,54094.0
2017-11-16 09:50:00,44.95,44.97,44.92,44.93,170208.0,39.2052,39.2227,39.179,39.1878,170208.0
2017-11-16 09:55:00,44.93,44.99,44.91,44.99,68068.0,39.1878,39.2401,39.1703,39.2401,68068.0
2017-11-16 10:00:00,44.99,45.08,44.99,45.06,49074.0,39.2401,39.3186,39.2401,39.3012,49074.0
2017-11-16 10:05:00,45.06,45.06,45.01,45.02,109234.0,39.3012,39.3012,39.2575,39.2663,109234.0
2017-11-16 10:10:00,45.02,45.06,44.98,44.98,53288.0,39.2663,39.3012,39.2314,39.2314,53288.0
2017-11-16 10:15:00,44.98,45.09,44.97,45.08,37918.0,39.2314,39.3273,39.2227,39.3186,37918.0
2017-11-16 10:20:00,45.08,45.09,45.04,45.06,50852.0,39.3186,39.3273,39.2837,39.3012,50852.0
2017-11-16 10:25:00,45.06,45.11,45.05,45.09,33700.0,39.3012,39.3448,39.2924,39.3273,33700.0
2017-11-16 10:30:00,45.09,45.1,45.07,45.09,16100.0,39.3273,39.336,39.3099,39.3273,16100.0
2017-11-16 10:35:00,45.09,45.26,45.09,45.23,34972.0,39.3273,39.4756,39.3273,39.4494,34972.0
2017-11-16 10:40:00,45.24,45.27,45.22,45.22,16366.0,39.4582,39.4843,39.4407,39.4407,16366.0
2017-11-16 10:45:00,45.22,45.25,45.22,45.24,21676.0,39.4407,39.4669,39.4407,39.4582,21676.0
2017-11-16 10:50:00,45.23,45.27,45.23,45.27,18388.0,39.4494,39.4843,39.4494,39.4843,18388.0
2017-11-16 10:55:00,45.26,45.29,45.25,45.27,14898.0,39.4756,39.5018,39.4669,39.4843,14898.0
2017-11-16 11:00:00,45.27,45.28,45.24,45.25,19772.0,39.4843,39.493,39.4582,39.4669,19772.0
2017-11-16 11:05:00,45.24,45.28,45.24,45.26,13552.0,39.4582,39.493,39.4582,39.4756,13552.0
2017-11-16 11:10:00,45.26,45.26,45.2,45.21,14772.0,39.4756,39.4756,39.4233,39.432,14772.0
2017-11-16 11:15:00,45.2,45.23,45.14,45.19,23510.0,39.4233,39.4494,39.3709,39.4145,23510.0
2017-11-16 11:20:00,45.18,45.2,45.13,45.13,17880.0,39.4058,39.4233,39.3622,39.3622,17880.0
2017-11-16 11:25:00,45.15,45.18,45.13,45.15,17020.0,39.3797,39.4058,39.3622,39.3797,17020.0
2017-11-16 11:30:00,45.16,45.19,45.13,45.16,36456.0,39.3884,39.4145,39.3622,39.3884,36456.0
2017-11-16 11:35:00,45.15,45.17,45.13,45.17,13442.0,39.3797,39.3971,39.3622,39.3971,13442.0
2017-11-16 11:40:00,45.17,45.17,45.09,45.09,17610.0,39.3971,39.3971,39.3273,39.3273,17610.0
2017-11-16 11:45:00,45.1,45.13,45.09,45.13,16024.0,39.336,39.3622,39.3273,39.3622,16024.0
2017-11-16 11:50:00,45.12,45.17,45.12,45.17,11710.0,39.3535,39.3971,39.3535,39.3971,11710.0
2017-11-16 11:55:00,45.17,45.18,45.13,45.13,12984.0,39.3971,39.4058,39.3622,39.3622,12984.0
2017-11-16 12:00:00,45.15,45.19,45.13,45.19,15610.0,39.3797,39.4145,39.3622,39.4145,15610.0
2017-11-16 12:05:00,45.19,45.19,45.16,45.18,4888.0,39.4145,39.4145,39.3884,39.4058,4888.0
2017-11-16 12:10:00,45.18,45.18,45.13,45.13,12784.0,39.4058,39.4058,39.3622,39.3622,12784.0
2017-11-16 12:15:00,45.12,45.15,45.12,45.13,6934.0,39.3535,39.3797,39.3535,39.3622,6934.0
2017-11-16 12:20:00,45.13,45.15,45.09,45.09,16238.0,39.3622,39.3797,39.3273,39.3273,16238.0
2017-11-16 12:25:00,45.1,45.19,45.08,45.19,28164.0,39.336,39.4145,39.3186,39.4145,28164.0
2017-11-16 12:30:00,45.2,45.27,45.2,45.24,26974.0,39.4233,39.4843,39.4233,39.4582,26974.0
2017-11-16 12:35:00,45.24,45.29,45.22,45.26,17244.0,39.4582,39.5018,39.4407,39.4756,17244.0
2017-11-16 12:40:00,45.24,45.26,45.21,45.26,10954.0,39.4582,39.4756,39.432,39.4756,10954.0
2017-11-16 12:45:00,45.27,45.31,45.27,45.29,16264.0,39.4843,39.5192,39.4843,39.5018,16264.0
2017-11-16 12:50:00,45.29,45.3,45.26,45.28,10476.0,39.5018,39.5105,39.4756,39.493,10476.0
2017-11-16 12:55:00,45.29,45.3,45.26,45.3,28866.0,39.5018,39.5105,39.4756,39.5105,28866.0
2017-11-16 13:00:00,45.31,45.34,45.27,45.33,15612.0,39.5192,39.5454,39.4843,39.5367,15612.0
2017-11-16 13:05:00,45.35,45.43,45.34,45.43,28922.0,39.5541,39.6239,39.5454,39.6239,28922.0
2017-11-16 13:10:00,45.42,45.43,45.33,45.33,23584.0,39.6151,39.6239,39.5367,39.5367,23584.0
2017-11-16 13:15:00,45.34,45.35,45.31,45.31,13378.0,39.5454,39.5541,39.5192,39.5192,13378.0
2017-11-16 13:20:00,45.3,45.34,45.29,45.34,22122.0,39.5105,39.5454,39.5018,39.5454,22122.0
2017-11-16 13:25:00,45.35,45.44,45.33,45.43,37892.0,39.5541,39.6326,39.5367,39.6239,37892.0
2017-11-16 13:30:00,45.43,45.46,45.43,45.46,84396.0,39.6239,39.65,39.6239,39.65,84396.0
2017-11-16 13:35:00,45.45,45.47,45.42,45.44,44924.0,39.6413,39.6588,39.6151,39.6326,44924.0
2017-11-16 13:40:00,45.44,45.45,45.42,45.45,14232.0,39.6326,39.6413,39.6151,39.6413,14232.0
2017-11-16 13:45:00,45.44,45.49,45.44,45.49,15560.0,39.6326,39.6762,39.6326,39.6762,15560.0
2017-11-16 13:50:00,45.49,45.53,45.48,45.48,21212.0,39.6762,39.7111,39.6675,39.6675,21212.0
2017-11-16 13:55:00,45.48,45.49,45.44,45.45,6266.0,39.6675,39.6762,39.6326,39.6413,6266.0
2017-11-16 14:00:00,45.45,45.48,45.42,45.48,15778.0,39.6413,39.6675,39.6151,39.6675,15778.0
2017-11-16 14:05:00,45.49,45.49,45.44,45.45,13624.0,39.6762,39.6762,39.6326,39.6413,13624.0
2017-11-16 14:10:00,45.46,45.49,45.44,45.45,19824.0,39.65,39.6762,39.6326,39.6413,19824.0
2017-11-16 14:15:00,45.46,45.46,45.38,45.39,20356.0,39.65,39.65,39.5803,39.589,20356.0
2017-11-16 14:20:00,45.38,45.44,45.38,45.43,17324.0,39.5803,39.6326,39.5803,39.6239,17324.0
2017-11-16 14:25:00,45.44,45.44,45.4,45.41,11622.0,39.6326,39.6326,39.5977,39.6064,11622.0
2017-11-16 14:30:00,45.4,45.43,45.39,45.41,18048.0,39.5977,39.6239,39.589,39.6064,18048.0
2017-11-16 14:35:00,45.41,45.45,45.4,45.44,21700.0,39.6064,39.6413,39.5977,39.6326,21700.0
2017-11-16 14:40:00,45.45,45.45,45.42,45.43,13856.0,39.6413,39.6413,39.6151,39.6239,13856.0
2017-11-16 14:45:00,45.43,45.45,45.42,45.45,23006.0,39.6239,39.6413,39.6151,39.6413,23006.0
2017-11-16 14:50:00,45.44,45.45,45.42,45.43,15070.0,39.6326,39.6413,39.6151,39.6239,15070.0
2017-11-16 14:55:00,45.44,45.44,45.41,45.42,23302.0,39.6326,39.6326,39.6064,39.6151,23302.0
2017-11-16 15:00:00,45.42,45.44,45.38,45.42,38738.0,39.6151,39.6326,39.5803,39.6151,38738.0
2017-11-16 15:05:00,45.42,45.43,45.41,45.43,28496.0,39.6151,39.6239,39.6064,39.6239,28496.0
2017-11-16 15:10:00,45.43,45.46,45.42,45.44,30446.0,39.6239,39.65,39.6151,39.6326,30446.0
2017-11-16 15:15:00,45.44,45.44,45.36,45.37,30078.0,39.6326,39.6326,39.5628,39.5715,30078.0
2017-11-16 15:20:00,45.37,45.38,45.33,45.38,36024.0,39.5715,39.5803,39.5367,39.5803,36024.0
2017-11-16 15:25:00,45.37,45.41,45.37,45.39,27816.0,39.5715,39.6064,39.5715,39.589,27816.0
2017-11-16 15:30:00,45.38,45.39,45.35,45.38,45762.0,39.5803,39.589,39.5541,39.5803,45762.0
2017-11-16 15:35:00,45.38,45.38,45.34,45.37,35932.0,39.5803,39.5803,39.5454,39.5715,35932.0
2017-11-16 15:40:00,45.35,45.41,45.34,45.37,52434.0,39.5541,39.6064,39.5454,39.5715,52434.0
2017-11-16 15:45:00,45.38,45.38,45.32,45.33,49370.0,39.5803,39.5803,39.5279,39.5367,49370.0
2017-11-16 15:50:00,45.33,45.44,45.33,45.42,118792.0,39.5367,39.6326,39.5367,39.6151,118792.0
2017-11-16 15:55:00,45.42,45.42,45.38,45.39,143280.0,39.6151,39.6151,39.5803,39.589,143280.0
2017-11-17 09:30:00,45.52,45.63,45.38,45.57,151012.0,39.7024,39.7983,39.5803,39.746,151012.0
2017-11-17 09:35:00,45.54,45.6,45.41,45.45,26702.0,39.7198,39.7721,39.6064,39.6413,26702.0
2017-11-17 09:40:00,45.46,45.48,45.36,45.38,14960.0,39.65,39.6675,39.5628,39.5803,14960.0
2017-11-17 09:45:00,45.36,45.57,45.32,45.52,48098.0,39.5628,39.746,39.5279,39.7024,48098.0
2017-11-17 09:50:00,45.51,45.74,45.51,45.71,50820.0,39.6936,39.8943,39.6936,39.8681,50820.0
2017-11-17 09:55:00,45.72,45.73,45.62,45.66,38118.0,39.8768,39.8855,39.7896,39.8245,38118.0
2017-11-17 10:00:00,45.7,45.71,45.63,45.71,45276.0,39.8594,39.8681,39.7983,39.8681,45276.0
2017-11-17 10:05:00,45.7,45.79,45.68,45.75,42826.0,39.8594,39.9379,39.8419,39.903,42826.0
2017-11-17 10:10:00,45.77,45.79,45.59,45.59,32820.0,39.9204,39.9379,39.7634,39.7634,32820.0
2017-11-17 10:15:00,45.59,45.65,45.57,45.61,37130.0,39.7634,39.8158,39.746,39.7809,37130.0
2017-11-17 10:20:00,45.61,45.72,45.6,45.7,41898.0,39.7809,39.8768,39.7721,39.8594,41898.0
2017-11-17 10:25:00,45.7,45.74,45.69,45.73,23224.0,39.8594,39.8943,39.8506,39.8855,23224.0
2017-11-17 10:30:00,45.73,45.73,45.6,45.6,20264.0,39.8855,39.8855,39.7721,39.7721,20264.0
2017-11-17 10:35:00,45.62,45.63,45.57,45.57,33552.0,39.7896,39.7983,39.746,39.746,33552.0
2017-11-17 10:40:00,45.56,45.62,45.55,45.59,20980.0,39.7373,39.7896,39.7285,39.7634,20980.0
2017-11-17 10:45:00,45.6,45.6,45.55,45.55,16860.0,39.7721,39.7721,39.7285,39.7285,16860.0
2017-11-17 10:50:00,45.53,45.59,45.52,45.57,17266.0,39.7111,39.7634,39.7024,39.746,17266.0
2017-11-17 10:55:00,45.58,45.58,45.52,45.54,11082.0,39.7547,39.7547,39.7024,39.7198,11082.0
2017-11-17 11:00:00,45.55,45.57,45.54,45.54,14628.0,39.7285,39.746,39.7198,39.7198,14628.0
2017-11-17 11:05:00,45.52,45.54,45.43,45.44,24046.0,39.7024,39.7198,39.6239,39.6326,24046.0
2017-11-17 11:10:00,45.44,45.45,45.36,45.39,19524.0,39.6326,39.6413,39.5628,39.589,19524.0
2017-11-17 11:15:00,45.38,45.4,45.35,45.4,16312.0,39.5803,39.5977,39.5541,39.5977,16312.0
2017-11-17 11:20:00,45.38,45.43,45.36,45.43,29618.0,39.5803,39.6239,39.5628,39.6239,29618.0
2017-11-17 11:25:00,45.42,45.49,45.41,45.49,13302.0,39.6151,39.6762,39.6064,39.6762,13302.0
2017-11-17 11:30:00,45.48,45.49,45.38,45.38,20140.0,39.6675,39.6762,39.5803,39.5803,20140.0
2017-11-17 11:35:00,45.39,45.46,45.36,45.44,68762.0,39.589,39.65,39.5628,39.6326,68762.0
2017-11-17 11:40:00,45.44,45.5,45.42,45.5,18784.0,39.6326,39.6849,39.6151,39.6849,18784.0
2017-11-17 11:45:00,45.49,45.51,45.46,45.47,29478.0,39.6762,39.6936,39.65,39.6588,29478.0
2017-11-17 11:50:00,45.48,45.48,45.43,45.46,10300.0,39.6675,39.6675,39.6239,39.65,10300.0
2017-11-17 11:55:00,45.47,45.48,45.44,45.48,12754.0,39.6588,39.6675,39.6326,39.6675,12754.0
2017-11-17 12:00:00,45.48,45.49,45.46,45.47,9472.0,39.6675,39.6762,39.65,39.6588,9472.0
2017-11-17 12:05:00,45.48,45.56,45.47,45.56,44222.0,39.6675,39.7373,39.6588,39.7373,44222.0
2017-11-17 12:10:00,45.56,45.63,45.54,45.63,11834.0,39.7373,39.7983,39.7198,39.7983,11834.0
2017-11-17 12:15:00,45.65,45.67,45.61,45.63,7800.0,39.8158,39.8332,39.7809,39.7983,7800.0
2017-11-17 12:20:00,45.62,45.7,45.62,45.68,16100.0,39.7896,39.8594,39.7896,39.8419,16100.0
2017-11-17 12:25:00,45.68,45.71,45.67,45.67,10396.0,39.8419,39.8681,39.8332,39.8332,10396.0
2017-11-17 12:30:00,45.68,45.68,45.61,45.62,7266.0,39.8419,39.8419,39.7809,39.7896,7266.0
2017-11-17 12:35:00,45.63,45.63,45.57,45.61,11200.0,39.7983,39.7983,39.746,39.7809,11200.0
2017-11-17 12:40:00,45.6,45.66,45.6,45.65,14326.0,39.7721,39.8245,39.7721,39.8158,14326.0
2017-11-17 12:45:00,45.66,45.7,45.65,45.69,17310.0,39.8245,39.8594,39.8158,39.8506,17310.0
2017-11-17 12:50:00,45.69,45.71,45.65,45.65,18814.0,39.8506,39.8681,39.8158,39.8158,18814.0
2017-11-17 12:55:00,45.65,45.68,45.65,45.66,9398.0,39.8158,39.8419,39.8158,39.8245,9398.0
2017-11-17 13:00:00,45.65,45.68,45.61,45.66,13154.0,39.8158,39.8419,39.7809,39.8245,13154.0
2017-11-17 13:05:00,45.66,45.67,45.62,45.62,10200.0,39.8245,39.8332,39.7896,39.7896,10200.0
2017-11-17 13:10:00,45.64,45.67,45.63,45.65,15468.0,39.807,39.8332,39.7983,39.8158,15468.0
2017-11-17 13:15:00,45.63,45.65,45.62,45.62,13044.0,39.7983,39.8158,39.7896,39.7896,13044.0
2017-11-17 13:20:00,45.62,45.65,45.6,45.63,20314.0,39.7896,39.8158,39.7721,39.7983,20314.0
2017-11-17 13:25:00,45.63,45.64,45.61,45.64,10708.0,39.7983,39.807,39.7809,39.807,10708.0
2017-11-17 13:30:00,45.63,45.66,45.63,45.65,13800.0,39.7983,39.8245,39.7983,39.8158,13800.0
2017-11-17 13:35:00,45.64,45.67,45.63,45.67,16070.0,39.807,39.8332,39.7983,39.8332,16070.0
2017-11-17 13:40:00,45.67,45.68,45.65,45.67,18198.0,39.8332,39.8419,39.8158,39.8332,18198.0
2017-11-17 13:45:00,45.67,45.68,45.62,45.63,15572.0,39.8332,39.8419,39.7896,39.7983,15572.0
2017-11-17 13:50:00,45.63,45.7,45.62,45.69,23462.0,39.7983,39.8594,39.7896,39.8506,23462.0
2017-11-17 13:55:00,45.68,45.73,45.68,45.72,26608.0,39.8419,39.8855,39.8419,39.8768,26608.0
2017-11-17 14:00:00,45.72,45.74,45.7,45.71,21216.0,39.8768,39.8943,39.8594,39.8681,21216.0
2017-11-17 14:05:00,45.71,45.77,45.7,45.77,13258.0,39.8681,39.9204,39.8594,39.9204,13258.0
2017-11-17 14:10:00,45.77,45.79,45.72,45.72,23678.0,39.9204,39.9379,39.8768,39.8768,23678.0
2017-11-17 14:15:00,45.73,45.74,45.71,45.73,23814.0,39.8855,39.8943,39.8681,39.8855,23814.0
2017-11-17 14:20:00,45.73,45.74,45.72,45.74,23984.0,39.8855,39.8943,39.8768,39.8943,23984.0
2017-11-17 14:25:00,45.74,45.78,45.72,45.78,38062.0,39.8943,39.9291,39.8768,39.9291,38062.0
2017-11-17 14:30:00,45.78,45.8,45.68,45.68,28392.0,39.9291,39.9466,39.8419,39.8419,28392.0
2017-11-17 14:35:00,45.67,45.68,45.63,45.63,15796.0,39.8332,39.8419,39.7983,39.7983,15796.0
2017-11-17 14:40:00,45.65,45.65,45.6,45.64,39716.0,39.8158,39.8158,39.7721,39.807,39716.0
2017-11-17 14:45:00,45.65,45.67,45.64,45.66,23388.0,39.8158,39.8332,39.807,39.8245,23388.0
2017-11-17 14:50:00,45.65,45.69,45.65,45.68,21914.0,39.8158,39.8506,39.8158,39.8419,21914.0
2017-11-17 14:55:00,45.68,45.75,45.68,45.74,30968.0,39.8419,39.903,39.8419,39.8943,30968.0
2017-11-17 15:00:00,45.74,45.77,45.73,45.74,33318.0,39.8943,39.9204,39.8855,39.8943,33318.0
2017-11-17 15:05:00,45.74,45.74,45.7,45.72,21792.0,39.8943,39.8943,39.8594,39.8768,21792.0
2017-11-17 15:10:00,45.73,45.73,45.68,45.68,51004.0,39.8855,39.8855,39.8419,39.8419,51004.0
2017-11-17 15:15:00,45.68,45.7,45.67,45.67,30884.0,39.8419,39.8594,39.8332,39.8332,30884.0
2017-11-17 15:20:00,45.68,45.71,45.67,45.67,55506.0,39.8419,39.8681,39.8332,39.8332,55506.0
2017-11-17 15:25:00,45.67,45.7,45.65,45.69,35954.0,39.8332,39.8594,39.8158,39.8506,35954.0
2017-11-17 15:30:00,45.68,45.79,45.68,45.73,83552.0,39.8419,39.9379,39.8419,39.8855,83552.0
2017-11-17 15:35:00,45.73,45.74,45.71,45.74,40694.0,39.8855,39.8943,39.8681,39.8943,40694.0
2017-11-17 15:40:00,45.74,45.75,45.67,45.68,43992.0,39.8943,39.903,39.8332,39.8419,43992.0
2017-11-17 15:45:00,45.69,45.69,45.63,45.65,61548.0,39.8506,39.8506,39.7983,39.8158,61548.0
2017-11-17 15:50:00,45.65,45.7,45.62,45.64,89640.0,39.8158,39.8594,39.7896,39.807,89640.0
2017-11-17 15:55:00,45.65,45.67,45.6,45.65,126406.0,39.8158,39.8332,39.7721,39.8158,126406.0
2017-11-20 09:30:00,45.74,45.87,45.57,45.83,64090.0,40.0525,40.1663,39.9036,40.1313,64090.0
2017-11-20 09:35:00,45.83,45.94,45.8,45.91,24612.0,40.1313,40.2276,40.105,40.2014,24612.0
2017-11-20 09:40:00,45.89,45.9,45.82,45.82,10600.0,40.1838,40.1926,40.1225,40.1225,10600.0
2017-11-20 09:45:00,45.81,45.85,45.75,45.79,10702.0,40.1138,40.1488,40.0612,40.0963,10702.0
2017-11-20 09:50:00,45.78,45.81,45.71,45.71,11600.0,40.0875,40.1138,40.0262,40.0262,11600.0
2017-11-20 09:55:00,45.74,45.76,45.7,45.7,35126.0,40.0525,40.07,40.0175,40.0175,35126.0
2017-11-20 10:00:00,45.7,45.75,45.69,45.74,24888.0,40.0175,40.0612,40.0087,40.0525,24888.0
2017-11-20 10:05:00,45.76,45.82,45.74,45.77,24456.0,40.07,40.1225,40.0525,40.0788,24456.0
2017-11-20 10:10:00,45.79,45.8,45.6,45.67,40504.0,40.0963,40.105,39.9299,39.9912,40504.0
2017-11-20 10:15:00,45.67,45.71,45.63,45.69,11218.0,39.9912,40.0262,39.9562,40.0087,11218.0
2017-11-20 10:20:00,45.7,45.77,45.68,45.76,64022.0,40.0175,40.0788,40.0,40.07,64022.0
2017-11-20 10:25:00,45.76,45.83,45.73,45.83,48256.0,40.07,40.1313,40.0437,40.1313,48256.0
2017-11-20 10:30:00,45.82,45.92,45.81,45.9,34930.0,40.1225,40.2101,40.1138,40.1926,34930.0
2017-11-20 10:35:00,45.91,45.92,45.87,45.87,13314.0,40.2014,40.2101,40.1663,40.1663,13314.0
2017-11-20 10:40:00,45.87,45.89,45.78,45.78,9626.0,40.1663,40.1838,40.0875,40.0875,9626.0
2017-11-20 10:45:00,45.77,45.86,45.77,45.86,15598.0,40.0788,40.1576,40.0788,40.1576,15598.0
2017-11-20 10:50:00,45.87,45.94,45.85,45.91,9920.0,40.1663,40.2276,40.1488,40.2014,9920.0
2017-11-20 10:55:00,45.9,45.9,45.85,45.87,8640.0,40.1926,40.1926,40.1488,40.1663,8640.0
2017-11-20 11:00:00,45.87,45.95,45.85,45.93,16878.0,40.1663,40.2364,40.1488,40.2189,16878.0
2017-11-20 11:05:00,45.93,45.93,45.88,45.89,8312.0,40.2189,40.2189,40.1751,40.1838,8312.0
2017-11-20 11:10:00,45.9,45.9,45.85,45.87,14090.0,40.1926,40.1926,40.1488,40.1663,14090.0
2017-11-20 11:15:00,45.85,45.85,45.82,45.82,8688.0,40.1488,40.1488,40.1225,40.1225,8688.0
2017-11-20 11:20:00,45.82,45.85,45.81,45.84,15252.0,40.1225,40.1488,40.1138,40.1401,15252.0
2017-11-20 11:25:00,45.83,45.83,45.73,45.74,11442.0,40.1313,40.1313,40.0437,40.0525,11442.0
2017-11-20 11:30:00,45.73,45.74,45.7,45.73,16600.0,40.0437,40.0525,40.0175,40.0437,16600.0
2017-11-20 11:35:00,45.74,45.76,45.72,45.72,10960.0,40.0525,40.07,40.035,40.035,10960.0
2017-11-20 11:40:00,45.74,45.8,45.73,45.73,16070.0,40.0525,40.105,40.0437,40.0437,16070.0
2017-11-20 11:45:00,45.74,45.74,45.66,45.66,12800.0,40.0525,40.0525,39.9824,39.9824,12800.0
2017-11-20 11:50:00,45.67,45.73,45.67,45.71,10236.0,39.9912,40.0437,39.9912,40.0262,10236.0
2017-11-20 11:55:00,45.73,45.76,45.7,45.73,11840.0,40.0437,40.07,40.0175,40.0437,11840.0
2017-11-20 12:00:00,45.73,45.74,45.7,45.71,9990.0,40.0437,40.0525,40.0175,40.0262,9990.0
2017-11-20 12:05:00,45.71,45.77,45.7,45.75,9838.0,40.0262,40.0788,40.0175,40.0612,9838.0
2017-11-20 12:10:00,45.77,45.8,45.76,45.79,7140.0,40.0788,40.105,40.07,40.0963,7140.0
2017-11-20 12:15:00,45.77,45.77,45.73,45.73,4268.0,40.0788,40.0788,40.0437,40.0437,4268.0
2017-11-20 12:20:00,45.73,45.73,45.66,45.67,7564.0,40.0437,40.0437,39.9824,39.9912,7564.0
2017-11-20 12:25:00,45.67,45.68,45.64,45.66,9442.0,39.9912,40.0,39.9649,39.9824,9442.0
2017-11-20 12:30:00,45.65,45.66,45.62,45.64,9738.0,39.9737,39.9824,39.9474,39.9649,9738.0
2017-11-20 12:35:00,45.65,45.67,45.6,45.63,8490.0,39.9737,39.9912,39.9299,39.9562,8490.0
2017-11-20 12:40:00,45.65,45.65,45.63,45.63,5830.0,39.9737,39.9737,39.9562,39.9562,5830.0
2017-11-20 12:45:00,45.63,45.68,45.63,45.68,6600.0,39.9562,40.0,39.9562,40.0,6600.0
2017-11-20 12:50:00,45.68,45.7,45.67,45.7,7946.0,40.0,40.0175,39.9912,40.0175,7946.0
2017-11-20 12:55:00,45.69,45.73,45.68,45.73,13696.0,40.0087,40.0437,40.0,40.0437,13696.0
2017-11-20 13:00:00,45.74,45.76,45.72,45.72,14198.0,40.0525,40.07,40.035,40.035,14198.0
2017-11-20 13:05:00,45.72,45.76,45.72,45.75,12934.0,40.035,40.07,40.035,40.0612,12934.0
2017-11-20 13:10:00,45.76,45.79,45.76,45.76,9016.0,40.07,40.0963,40.07,40.07,9016.0
2017-11-20 13:15:00,45.76,45.8,45.74,45.79,16894.0,40.07,40.105,40.0525,40.0963,16894.0
2017-11-20 13:20:00,45.79,45.8,45.77,45.79,3518.0,40.0963,40.105,40.0788,40.0963,3518.0
2017-11-20 13:25:00,45.79,45.79,45.77,45.77,8538.0,40.0963,40.0963,40.0788,40.0788,8538.0
2017-11-20 13:30:00,45.78,45.8,45.77,45.79,5660.0,40.0875,40.105,40.0788,40.0963,5660.0
2017-11-20 13:35:00,45.8,45.8,45.79,45.8,12704.0,40.105,40.105,40.0963,40.105,12704.0
2017-11-20 13:40:00,45.79,45.79,45.77,45.77,55800.0,40.0963,40.0963,40.0788,40.0788,55800.0
2017-11-20 13:45:00,45.76,45.76,45.73,45.75,16346.0,40.07,40.07,40.0437,40.0612,16346.0
2017-11-20 13:50:00,45.74,45.78,45.71,45.77,23566.0,40.0525,40.0875,40.0262,40.0788,23566.0
2017-11-20 13:55:00,45.77,45.79,45.74,45.74,20120.0,40.0788,40.0963,40.0525,40.0525,20120.0
2017-11-20 14:00:00,45.74,45.76,45.72,45.73,11674.0,40.0525,40.07,40.035,40.0437,11674.0
2017-11-20 14:05:00,45.73,45.74,45.7,45.73,21394.0,40.0437,40.0525,40.0175,40.0437,21394.0
2017-11-20 14:10:00,45.73,45.74,45.71,45.73,12022.0,40.0437,40.0525,40.0262,40.0437,12022.0
2017-11-20 14:15:00,45.72,45.74,45.69,45.7,17304.0,40.035,40.0525,40.0087,40.0175,17304.0
2017-11-20 14:20:00,45.7,45.7,45.63,45.67,16876.0,40.0175,40.0175,39.9562,39.9912,16876.0
2017-11-20 14:25:00,45.67,45.76,45.65,45.76,76112.0,39.9912,40.07,39.9737,40.07,76112.0
2017-11-20 14:30:00,45.74,45.74,45.72,45.73,10808.0,40.0525,40.0525,40.035,40.0437,10808.0
2017-11-20 14:35:00,45.72,45.74,45.7,45.71,14636.0,40.035,40.0525,40.0175,40.0262,14636.0
2017-11-20 14:40:00,45.71,45.71,45.67,45.68,17496.0,40.0262,40.0262,39.9912,40.0,17496.0
2017-11-20 14:45:00,45.68,45.69,45.65,45.65,54342.0,40.0,40.0087,39.9737,39.9737,54342.0
2017-11-20 14:50:00,45.66,45.67,45.64,45.65,35772.0,39.9824,39.9912,39.9649,39.9737,35772.0
2017-11-20 14:55:00,45.66,45.67,45.65,45.67,20260.0,39.9824,39.9912,39.9737,39.9912,20260.0
2017-11-20 15:00:00,45.67,45.72,45.67,45.72,23552.0,39.9912,40.035,39.9912,40.035,23552.0
2017-11-20 15:05:00,45.72,45.77,45.71,45.72,17026.0,40.035,40.0788,40.0262,40.035,17026.0
2017-11-20 15:10:00,45.72,45.72,45.63,45.63,15856.0,40.035,40.035,39.9562,39.9562,15856.0
2017-11-20 15:15:00,45.63,45.65,45.61,45.61,18044.0,39.9562,39.9737,39.9387,39.9387,18044.0
2017-11-20 15:20:00,45.62,45.68,45.61,45.65,50156.0,39.9474,40.0,39.9387,39.9737,50156.0
2017-11-20 15:25:00,45.63,45.67,45.62,45.67,42942.0,39.9562,39.9912,39.9474,39.9912,42942.0
2017-11-20 15:30:00,45.68,45.69,45.67,45.68,32586.0,40.0,40.0087,39.9912,40.0,32586.0
2017-11-20 15:35:00,45.67,45.7,45.67,45.68,48642.0,39.9912,40.0175,39.9912,40.0,48642.0
2017-11-20 15:40:00,45.67,45.69,45.67,45.68,32926.0,39.9912,40.0087,39.9912,40.0,32926.0
2017-11-20 15:45:00,45.69,45.77,45.68,45.77,53566.0,40.0087,40.0788,40.0,40.0788,53566.0
2017-11-20 15:50:00,45.77,45.77,45.71,45.71,56854.0,40.0788,40.0788,40.0262,40.0262,56854.0
2017-11-20 15:55:00,45.71,45.73,45.69,45.7,129556.0,40.0262,40.0437,40.0087,40.0175,129556.0
2017-11-21 09:30:00,45.97,46.0,45.85,45.97,39148.0,40.2539,40.2802,40.1488,40.2539,39148.0
2017-11-21 09:35:00,45.99,45.99,45.84,45.84,13274.0,40.2714,40.2714,40.1401,40.1401,13274.0
2017-11-21 09:40:00,45.87,46.05,45.87,46.03,23940.0,40.1663,40.3239,40.1663,40.3064,23940.0
2017-11-21 09:45:00,46.05,46.2,46.05,46.16,18080.0,40.3239,40.4553,40.3239,40.4203,18080.0
2017-11-21 09:50:00,46.15,46.24,46.12,46.2,8354.0,40.4115,40.4903,40.3852,40.4553,8354.0
2017-11-21 09:55:00,46.22,46.31,46.21,46.31,34616.0,40.4728,40.5516,40.464,40.5516,34616.0
2017-11-21 10:00:00,46.31,46.32,46.13,46.14,15892.0,40.5516,40.5604,40.394,40.4028,15892.0
2017-11-21 10:05:00,46.15,46.17,46.12,46.17,6760.0,40.4115,40.429,40.3852,40.429,6760.0
2017-11-21 10:10:00,46.16,46.18,46.12,46.15,12534.0,40.4203,40.4378,40.3852,40.4115,12534.0
2017-11-21 10:15:00,46.13,46.24,46.13,46.17,8222.0,40.394,40.4903,40.394,40.429,8222.0
2017-11-21 10:20:00,46.19,46.22,46.14,46.22,10882.0,40.4465,40.4728,40.4028,40.4728,10882.0
2017-11-21 10:25:00,46.19,46.27,46.16,46.24,10088.0,40.4465,40.5166,40.4203,40.4903,10088.0
2017-11-21 10:30:00,46.26,46.28,46.16,46.16,30340.0,40.5078,40.5253,40.4203,40.4203,30340.0
2017-11-21 10:35:00,46.17,46.19,46.11,46.17,133708.0,40.429,40.4465,40.3765,40.429,133708.0
2017-11-21 10:40:00,46.15,46.2,46.13,46.18,14802.0,40.4115,40.4553,40.394,40.4378,14802.0
2017-11-21 10:45:00,46.19,46.23,46.15,46.23,26508.0,40.4465,40.4816,40.4115,40.4816,26508.0
2017-11-21 10:50:00,46.22,46.31,46.22,46.27,16032.0,40.4728,40.5516,40.4728,40.5166,16032.0
2017-11-21 10:55:00,46.27,46.27,46.2,46.22,16220.0,40.5166,40.5166,40.4553,40.4728,16220.0
2017-11-21 11:00:00,46.21,46.25,46.17,46.21,9170.0,40.464,40.4991,40.429,40.464,9170.0
2017-11-21 11:05:00,46.21,46.21,46.15,46.17,11210.0,40.464,40.464,40.4115,40.429,11210.0
2017-11-21 11:10:00,46.16,46.18,46.14,46.14,6232.0,40.4203,40.4378,40.4028,40.4028,6232.0
2017-11-21 11:15:00,46.17,46.2,46.13,46.13,8292.0,40.429,40.4553,40.394,40.394,8292.0
2017-11-21 11:20:00,46.17,46.17,46.13,46.15,9538.0,40.429,40.429,40.394,40.4115,9538.0
2017-11-21 11:25:00,46.16,46.17,46.09,46.09,8326.0,40.4203,40.429,40.359,40.359,8326.0
2017-11-21 11:30:00,46.09,46.09,46.06,46.09,11442.0,40.359,40.359,40.3327,40.359,11442.0
2017-11-21 11:35:00,46.09,46.1,46.08,46.1,7484.0,40.359,40.3677,40.3502,40.3677,7484.0
2017-11-21 11:40:00,46.11,46.12,46.07,46.09,7324.0,40.3765,40.3852,40.3415,40.359,7324.0
2017-11-21 11:45:00,46.09,46.1,46.09,46.09,8172.0,40.359,40.3677,40.359,40.359,8172.0
2017-11-21 11:50:00,46.09,46.11,46.07,46.08,7936.0,40.359,40.3765,40.3415,40.3502,7936.0
2017-11-21 11:55:00,46.1,46.1,46.08,46.09,12160.0,40.3677,40.3677,40.3502,40.359,12160.0
2017-11-21 12:00:00,46.1,46.13,46.09,46.1,8350.0,40.3677,40.394,40.359,40.3677,8350.0
2017-11-21 12:05:00,46.1,46.1,46.08,46.08,7582.0,40.3677,40.3677,40.3502,40.3502,7582.0
2017-11-21 12:10:00,46.08,46.09,46.04,46.06,7634.0,40.3502,40.359,40.3152,40.3327,7634.0
2017-11-21 12:15:00,46.06,46.07,46.03,46.05,8972.0,40.3327,40.3415,40.3064,40.3239,8972.0
2017-11-21 12:20:00,46.06,46.1,46.06,46.08,5800.0,40.3327,40.3677,40.3327,40.3502,5800.0
2017-11-21 12:25:00,46.09,46.1,46.05,46.06,8488.0,40.359,40.3677,40.3239,40.3327,8488.0
2017-11-21 12:30:00,46.06,46.11,46.05,46.1,38486.0,40.3327,40.3765,40.3239,40.3677,38486.0
2017-11-21 12:35:00,46.11,46.14,46.1,46.14,6834.0,40.3765,40.4028,40.3677,40.4028,6834.0
2017-11-21 12:40:00,46.14,46.15,46.12,46.14,6248.0,40.4028,40.4115,40.3852,40.4028,6248.0
2017-11-21 12:45:00,46.14,46.14,46.13,46.13,2882.0,40.4028,40.4028,40.394,40.394,2882.0
2017-11-21 12:50:00,46.13,46.13,46.1,46.12,4008.0,40.394,40.394,40.3677,40.3852,4008.0
2017-11-21 12:55:00,46.13,46.15,46.13,46.14,6800.0,40.394,40.4115,40.394,40.4028,6800.0
2017-11-21 13:00:00,46.13,46.16,46.13,46.15,9014.0,40.394,40.4203,40.394,40.4115,9014.0
2017-11-21 13:05:00,46.16,46.16,46.13,46.15,6550.0,40.4203,40.4203,40.394,40.4115,6550.0
2017-11-21 13:10:00,46.17,46.19,46.15,46.16,6088.0,40.429,40.4465,40.4115,40.4203,6088.0
2017-11-21 13:15:00,46.17,46.18,46.14,46.16,5020.0,40.429,40.4378,40.4028,40.4203,5020.0
2017-11-21 13:20:00,46.16,46.2,46.15,46.15,6600.0,40.4203,40.4553,40.4115,40.4115,6600.0
2017-11-21 13:25:00,46.15,46.16,46.13,46.15,4800.0,40.4115,40.4203,40.394,40.4115,4800.0
2017-11-21 13:30:00,46.16,46.21,46.16,46.2,4538.0,40.4203,40.464,40.4203,40.4553,4538.0
2017-11-21 13:35:00,46.2,46.24,46.19,46.22,12890.0,40.4553,40.4903,40.4465,40.4728,12890.0
2017-11-21 13:40:00,46.22,46.22,46.16,46.18,10234.0,40.4728,40.4728,40.4203,40.4378,10234.0
2017-11-21 13:45:00,46.16,46.21,46.16,46.19,13508.0,40.4203,40.464,40.4203,40.4465,13508.0
2017-11-21 13:50:00,46.19,46.19,46.16,46.18,14442.0,40.4465,40.4465,40.4203,40.4378,14442.0
2017-11-21 13:55:00,46.17,46.18,46.15,46.15,14316.0,40.429,40.4378,40.4115,40.4115,14316.0
2017-11-21 14:00:00,46.15,46.16,46.13,46.16,9204.0,40.4115,40.4203,40.394,40.4203,9204.0
2017-11-21 14:05:00,46.16,46.16,46.12,46.12,14238.0,40.4203,40.4203,40.3852,40.3852,14238.0
2017-11-21 14:10:00,46.13,46.13,46.09,46.1,13626.0,40.394,40.394,40.359,40.3677,13626.0
2017-11-21 14:15:00,46.1,46.13,46.1,46.1,12602.0,40.3677,40.394,40.3677,40.3677,12602.0
2017-11-21 14:20:00,46.1,46.14,46.1,46.13,6800.0,40.3677,40.4028,40.3677,40.394,6800.0
2017-11-21 14:25:00,46.14,46.15,46.11,46.13,6678.0,40.4028,40.4115,40.3765,40.394,6678.0
2017-11-21 14:30:00,46.13,46.13,46.09,46.12,14430.0,40.394,40.394,40.359,40.3852,14430.0
2017-11-21 14:35:00,46.12,46.14,46.1,46.13,24460.0,40.3852,40.4028,40.3677,40.394,24460.0
2017-11-21 14:40:00,46.13,46.15,46.12,46.12,3400.0,40.394,40.4115,40.3852,40.3852,3400.0
2017-11-21 14:45:00,46.11,46.12,46.07,46.08,17596.0,40.3765,40.3852,40.3415,40.3502,17596.0
2017-11-21 14:50:00,46.07,46.07,46.03,46.03,14096.0,40.3415,40.3415,40.3064,40.3064,14096.0
2017-11-21 14:55:00,46.04,46.06,46.02,46.02,9270.0,40.3152,40.3327,40.2977,40.2977,9270.0
2017-11-21 15:00:00,46.03,46.07,46.03,46.04,13712.0,40.3064,40.3415,40.3064,40.3152,13712.0
2017-11-21 15:05:00,46.03,46.06,46.01,46.01,41128.0,40.3064,40.3327,40.2889,40.2889,41128.0
2017-11-21 15:10:00,46.01,46.01,45.97,45.98,12340.0,40.2889,40.2889,40.2539,40.2626,12340.0
2017-11-21 15:15:00,45.98,45.99,45.93,45.93,17372.0,40.2626,40.2714,40.2189,40.2189,17372.0
2017-11-21 15:20:00,45.93,45.97,45.91,45.94,18192.0,40.2189,40.2539,40.2014,40.2276,18192.0
2017-11-21 15:25:00,45.94,45.95,45.88,45.9,25864.0,40.2276,40.2364,40.1751,40.1926,25864.0
2017-11-21 15:30:00,45.9,45.94,45.89,45.92,293544.0,40.1926,40.2276,40.1838,40.2101,293544.0
2017-11-21 15:35:00,45.93,45.93,45.84,45.84,38956.0,40.2189,40.2189,40.1401,40.1401,38956.0
2017-11-21 15:40:00,45.84,45.88,45.83,45.87,41232.0,40.1401,40.1751,40.1313,40.1663,41232.0
2017-11-21 15:45:00,45.87,45.87,45.83,45.85,41828.0,40.1663,40.1663,40.1313,40.1488,41828.0
2017-11-21 15:50:00,45.85,45.88,45.81,45.81,66284.0,40.1488,40.1751,40.1138,40.1138,66284.0
2017-11-21 15:55:00,45.82,45.96,45.81,45.95,226074.0,40.1225,40.2451,40.1138,40.2364,226074.0
2017-11-22 09:30:00,45.83,46.13,45.83,46.02,56928.0,40.1313,40.394,40.1313,40.2977,56928.0
2017-11-22 09:35:00,46.01,46.01,45.85,45.88,17470.0,40.2889,40.2889,40.1488,40.1751,17470.0
2017-11-22 09:40:00,45.87,45.94,45.77,45.77,31142.0,40.1663,40.2276,40.0788,40.0788,31142.0
2017-11-22 09:45:00,45.8,45.94,45.8,45.9,19548.0,40.105,40.2276,40.105,40.1926,19548.0
2017-11-22 09:50:00,45.91,45.96,45.87,45.95,13290.0,40.2014,40.2451,40.1663,40.2364,13290.0
2017-11-22 09:55:00,45.92,46.01,45.91,45.99,14258.0,40.2101,40.2889,40.2014,40.2714,14258.0
2017-11-22 10:00:00,45.99,46.01,45.93,45.94,14652.0,40.2714,40.2889,40.2189,40.2276,14652.0
2017-11-22 10:05:00,45.98,46.05,45.97,46.04,29112.0,40.2626,40.3239,40.2539,40.3152,29112.0
2017-11-22 10:10:00,46.05,46.05,46.0,46.02,16234.0,40.3239,40.3239,40.2802,40.2977,16234.0
2017-11-22 10:15:00,46.05,46.06,45.96,45.98,23430.0,40.3239,40.3327,40.2451,40.2626,23430.0
2017-11-22 10:20:00,45.98,45.99,45.91,45.93,15610.0,40.2626,40.2714,40.2014,40.2189,15610.0
2017-11-22 10:25:00,45.94,46.0,45.94,45.96,16024.0,40.2276,40.2802,40.2276,40.2451,16024.0
2017-11-22 10:30:00,45.96,46.0,45.94,45.98,24540.0,40.2451,40.2802,40.2276,40.2626,24540.0
2017-11-22 10:35:00,45.98,45.99,45.94,45.99,19732.0,40.2626,40.2714,40.2276,40.2714,19732.0
2017-11-22 10:40:00,45.97,46.11,45.96,46.11,19840.0,40.2539,40.3765,40.2451,40.3765,19840.0
2017-11-22 10:45:00,46.1,46.13,46.06,46.08,20630.0,40.3677,40.394,40.3327,40.3502,20630.0
2017-11-22 10:50:00,46.08,46.08,46.02,46.02,12774.0,40.3502,40.3502,40.2977,40.2977,12774.0
2017-11-22 10:55:00,46.03,46.08,46.02,46.04,8900.0,40.3064,40.3502,40.2977,40.3152,8900.0
2017-11-22 11:00:00,46.06,46.09,46.05,46.07,7812.0,40.3327,40.359,40.3239,40.3415,7812.0
2017-11-22 11:05:00,46.07,46.09,46.06,46.06,9400.0,40.3415,40.359,40.3327,40.3327,9400.0
2017-11-22 11:10:00,46.05,46.07,46.02,46.04,80886.0,40.3239,40.3415,40.2977,40.3152,80886.0
2017-11-22 11:15:00,46.04,46.04,45.97,45.99,18558.0,40.3152,40.3152,40.2539,40.2714,18558.0
2017-11-22 11:20:00,45.99,45.99,45.92,45.92,13690.0,40.2714,40.2714,40.2101,40.2101,13690.0
2017-11-22 11:25:00,45.93,45.99,45.92,45.99,25090.0,40.2189,40.2714,40.2101,40.2714,25090.0
2017-11-22 11:30:00,45.98,45.99,45.95,45.95,10844.0,40.2626,40.2714,40.2364,40.2364,10844.0
2017-11-22 11:35:00,45.96,45.99,45.94,45.95,10000.0,40.2451,40.2714,40.2276,40.2364,10000.0
2017-11-22 11:40:00,45.94,45.94,45.9,45.92,8540.0,40.2276,40.2276,40.1926,40.2101,8540.0
2017-11-22 11:45:00,45.92,45.92,45.85,45.87,12536.0,40.2101,40.2101,40.1488,40.1663,12536.0
2017-11-22 11:50:00,45.86,45.88,45.83,45.85,11534.0,40.1576,40.1751,40.1313,40.1488,11534.0
2017-11-22 11:55:00,45.84,45.91,45.84,45.89,9500.0,40.1401,40.2014,40.1401,40.1838,9500.0
2017-11-22 12:00:00,45.88,45.9,45.85,45.88,13816.0,40.1751,40.1926,40.1488,40.1751,13816.0
2017-11-22 12:05:00,45.88,45.95,45.88,45.93,44998.0,40.1751,40.2364,40.1751,40.2189,44998.0
2017-11-22 12:10:00,45.92,45.94,45.9,45.94,5942.0,40.2101,40.2276,40.1926,40.2276,5942.0
2017-11-22 12:15:00,45.94,45.96,45.88,45.9,15160.0,40.2276,40.2451,40.1751,40.1926,15160.0
2017-11-22 12:20:00,45.88,45.92,45.87,45.9,10326.0,40.1751,40.2101,40.1663,40.1926,10326.0
2017-11-22 12:25:00,45.89,45.9,45.85,45.86,8014.0,40.1838,40.1926,40.1488,40.1576,8014.0
2017-11-22 12:30:00,45.87,45.9,45.86,45.88,6620.0,40.1663,40.1926,40.1576,40.1751,6620.0
2017-11-22 12:35:00,45.88,45.88,45.81,45.81,16810.0,40.1751,40.1751,40.1138,40.1138,16810.0
2017-11-22 12:40:00,45.8,45.82,45.78,45.82,6400.0,40.105,40.1225,40.0875,40.1225,6400.0
2017-11-22 12:45:00,45.83,45.87,45.81,45.81,9124.0,40.1313,40.1663,40.1138,40.1138,9124.0
2017-11-22 12:50:00,45.83,45.83,45.8,45.82,10458.0,40.1313,40.1313,40.105,40.1225,10458.0
2017-11-22 12:55:00,45.81,45.88,45.81,45.84,18834.0,40.1138,40.1751,40.1138,40.1401,18834.0
2017-11-22 13:00:00,45.85,45.85,45.83,45.84,5020.0,40.1488,40.1488,40.1313,40.1401,5020.0
2017-11-22 13:05:00,45.84,45.85,45.81,45.84,127334.0,40.1401,40.1488,40.1138,40.1401,127334.0
2017-11-22 13:10:00,45.84,45.85,45.83,45.83,5800.0,40.1401,40.1488,40.1313,40.1313,5800.0
2017-11-22 13:15:00,45.83,45.83,45.78,45.78,14778.0,40.1313,40.1313,40.0875,40.0875,14778.0
2017-11-22 13:20:00,45.79,45.84,45.77,45.82,10400.0,40.0963,40.1401,40.0788,40.1225,10400.0
2017-11-22 13:25:00,45.82,45.83,45.78,45.81,7912.0,40.1225,40.1313,40.0875,40.1138,7912.0
2017-11-22 13:30:00,45.79,45.8,45.74,45.74,8628.0,40.0963,40.105,40.0525,40.0525,8628.0
2017-11-22 13:35:00,45.74,45.76,45.71,45.71,15906.0,40.0525,40.07,40.0262,40.0262,15906.0
2017-11-22 13:40:00,45.71,45.73,45.69,45.69,7650.0,40.0262,40.0437,40.0087,40.0087,7650.0
2017-11-22 13:45:00,45.68,45.75,45.68,45.74,9196.0,40.0,40.0612,40.0,40.0525,9196.0
2017-11-22 13:50:00,45.74,45.74,45.7,45.7,7600.0,40.0525,40.0525,40.0175,40.0175,7600.0
2017-11-22 13:55:00,45.7,45.71,45.68,45.71,16744.0,40.0175,40.0262,40.0,40.0262,16744.0
2017-11-22 14:00:00,45.7,45.7,45.62,45.62,17132.0,40.0175,40.0175,39.9474,39.9474,17132.0
2017-11-22 14:05:00,45.62,45.66,45.61,45.65,10108.0,39.9474,39.9824,39.9387,39.9737,10108.0
2017-11-22 14:10:00,45.66,45.67,45.63,45.67,8754.0,39.9824,39.9912,39.9562,39.9912,8754.0
2017-11-22 14:15:00,45.66,45.68,45.63,45.63,15056.0,39.9824,40.0,39.9562,39.9562,15056.0
2017-11-22 14:20:00,45.63,45.68,45.63,45.65,8180.0,39.9562,40.0,39.9562,39.9737,8180.0
2017-11-22 14:25:00,45.66,45.68,45.63,45.66,13118.0,39.9824,40.0,39.9562,39.9824,13118.0
2017-11-22 14:30:00,45.67,45.67,45.63,45.63,11506.0,39.9912,39.9912,39.9562,39.9562,11506.0
2017-11-22 14:35:00,45.63,45.67,45.63,45.63,16218.0,39.9562,39.9912,39.9562,39.9562,16218.0
2017-11-22 14:40:00,45.64,45.67,45.63,45.65,31632.0,39.9649,39.9912,39.9562,39.9737,31632.0
2017-11-22 14:45:00,45.65,45.67,45.63,45.64,11868.0,39.9737,39.9912,39.9562,39.9649,11868.0
2017-11-22 14:50:00,45.64,45.67,45.6,45.65,39354.0,39.9649,39.9912,39.9299,39.9737,39354.0
2017-11-22 14:55:00,45.66,45.66,45.6,45.61,10106.0,39.9824,39.9824,39.9299,39.9387,10106.0
2017-11-22 15:00:00,45.61,45.62,45.57,45.57,17144.0,39.9387,39.9474,39.9036,39.9036,17144.0
2017-11-22 15:05:00,45.57,45.6,45.56,45.57,19106.0,39.9036,39.9299,39.8949,39.9036,19106.0
2017-11-22 15:10:00,45.57,45.57,45.52,45.53,62124.0,39.9036,39.9036,39.8598,39.8686,62124.0
2017-11-22 15:15:00,45.52,45.52,45.41,45.42,62918.0,39.8598,39.8598,39.7635,39.7723,62918.0
2017-11-22 15:20:00,45.43,45.47,45.4,45.4,31220.0,39.781,39.8161,39.7548,39.7548,31220.0
2017-11-22 15:25:00,45.4,45.41,45.37,45.39,52576.0,39.7548,39.7635,39.7285,39.746,52576.0
2017-11-22 15:30:00,45.39,45.42,45.38,45.4,46652.0,39.746,39.7723,39.7373,39.7548,46652.0
2017-11-22 15:35:00,45.41,45.42,45.33,45.37,53378.0,39.7635,39.7723,39.6935,39.7285,53378.0
2017-11-22 15:40:00,45.35,45.38,45.34,45.36,43914.0,39.711,39.7373,39.7022,39.7197,43914.0
2017-11-22 15:45:00,45.36,45.37,45.34,45.35,42866.0,39.7197,39.7285,39.7022,39.711,42866.0
2017-11-22 15:50:00,45.36,45.43,45.34,45.34,129414.0,39.7197,39.781,39.7022,39.7022,129414.0
2017-11-22 15:55:00,45.34,45.35,45.2,45.2,397110.0,39.7022,39.711,39.5796,39.5796,397110.0
2017-11-24 09:30:00,45.15,45.42,45.11,45.2,95202.0,39.5359,39.7723,39.5008,39.5796,95202.0
2017-11-24 09:35:00,45.24,45.31,45.12,45.25,30194.0,39.6147,39.676,39.5096,39.6234,30194.0
2017-11-24 09:40:00,45.26,45.35,45.23,45.35,11708.0,39.6322,39.711,39.6059,39.711,11708.0
2017-11-24 09:45:00,45.31,45.34,45.27,45.28,15562.0,39.676,39.7022,39.6409,39.6497,15562.0
2017-11-24 09:50:00,45.29,45.33,45.27,45.33,13260.0,39.6584,39.6935,39.6409,39.6935,13260.0
2017-11-24 09:55:00,45.33,45.35,45.28,45.32,62412.0,39.6935,39.711,39.6497,39.6847,62412.0
2017-11-24 10:00:00,45.31,45.35,45.27,45.27,89524.0,39.676,39.711,39.6409,39.6409,89524.0
2017-11-24 10:05:00,45.26,45.31,45.23,45.26,20416.0,39.6322,39.676,39.6059,39.6322,20416.0
2017-11-24 10:10:00,45.22,45.26,45.19,45.2,12248.0,39.5972,39.6322,39.5709,39.5796,12248.0
2017-11-24 10:15:00,45.21,45.3,45.21,45.27,11814.0,39.5884,39.6672,39.5884,39.6409,11814.0
2017-11-24 10:20:00,45.26,45.26,45.2,45.26,11480.0,39.6322,39.6322,39.5796,39.6322,11480.0
2017-11-24 10:25:00,45.24,45.24,45.2,45.22,8600.0,39.6147,39.6147,39.5796,39.5972,8600.0
2017-11-24 10:30:00,45.24,45.27,45.24,45.26,8586.0,39.6147,39.6409,39.6147,39.6322,8586.0
2017-11-24 10:35:00,45.24,45.27,45.21,45.23,4400.0,39.6147,39.6409,39.5884,39.6059,4400.0
2017-11-24 10:40:00,45.22,45.24,45.21,45.21,9452.0,39.5972,39.6147,39.5884,39.5884,9452.0
2017-11-24 10:45:00,45.22,45.27,45.21,45.22,14166.0,39.5972,39.6409,39.5884,39.5972,14166.0
2017-11-24 10:50:00,45.23,45.26,45.22,45.24,15210.0,39.6059,39.6322,39.5972,39.6147,15210.0
2017-11-24 10:55:00,45.24,45.29,45.24,45.26,17386.0,39.6147,39.6584,39.6147,39.6322,17386.0
2017-11-24 11:00:00,45.27,45.31,45.27,45.31,14476.0,39.6409,39.676,39.6409,39.676,14476.0
2017-11-24 11:05:00,45.31,45.35,45.31,45.34,56960.0,39.676,39.711,39.676,39.7022,56960.0
2017-11-24 11:10:00,45.36,45.43,45.35,45.42,17150.0,39.7197,39.781,39.711,39.7723,17150.0
2017-11-24 11:15:00,45.42,45.44,45.39,45.43,22040.0,39.7723,39.7898,39.746,39.781,22040.0
2017-11-24 11:20:00,45.44,45.49,45.43,45.49,15634.0,39.7898,39.8336,39.781,39.8336,15634.0
2017-11-24 11:25:00,45.49,45.52,45.48,45.49,11712.0,39.8336,39.8598,39.8248,39.8336,11712.0
2017-11-24 11:30:00,45.5,45.51,45.47,45.48,25310.0,39.8423,39.8511,39.8161,39.8248,25310.0
2017-11-24 11:35:00,45.48,45.49,45.46,45.48,21428.0,39.8248,39.8336,39.8073,39.8248,21428.0
2017-11-24 11:40:00,45.48,45.48,45.44,45.45,10876.0,39.8248,39.8248,39.7898,39.7986,10876.0
2017-11-24 11:45:00,45.44,45.45,45.41,45.42,18242.0,39.7898,39.7986,39.7635,39.7723,18242.0
2017-11-24 11:50:00,45.43,45.43,45.41,45.41,4016.0,39.781,39.781,39.7635,39.7635,4016.0
2017-11-24 11:55:00,45.4,45.4,45.35,45.35,17208.0,39.7548,39.7548,39.711,39.711,17208.0
2017-11-24 12:00:00,45.37,45.38,45.31,45.32,24610.0,39.7285,39.7373,39.676,39.6847,24610.0
2017-11-24 12:05:00,45.32,45.41,45.32,45.41,10400.0,39.6847,39.7635,39.6847,39.7635,10400.0
2017-11-24 12:10:00,45.43,45.49,45.43,45.46,14860.0,39.781,39.8336,39.781,39.8073,14860.0
2017-11-24 12:15:00,45.47,45.47,45.45,45.45,10202.0,39.8161,39.8161,39.7986,39.7986,10202.0
2017-11-24 12:20:00,45.47,45.47,45.41,45.45,13280.0,39.8161,39.8161,39.7635,39.7986,13280.0
2017-11-24 12:25:00,45.44,45.46,45.44,45.45,13836.0,39.7898,39.8073,39.7898,39.7986,13836.0
2017-11-24 12:30:00,45.45,45.46,45.43,45.43,12936.0,39.7986,39.8073,39.781,39.781,12936.0
2017-11-24 12:35:00,45.43,45.44,45.38,45.38,45054.0,39.781,39.7898,39.7373,39.7373,45054.0
2017-11-24 12:40:00,45.39,45.4,45.37,45.37,16738.0,39.746,39.7548,39.7285,39.7285,16738.0
2017-11-24 12:45:00,45.37,45.4,45.36,45.37,19880.0,39.7285,39.7548,39.7197,39.7285,19880.0
2017-11-24 12:50:00,45.38,45.52,45.38,45.45,58270.0,39.7373,39.8598,39.7373,39.7986,58270.0
2017-11-24 12:55:00,45.46,45.5,45.44,45.49,58872.0,39.8073,39.8423,39.7898,39.8336,58872.0
2017-11-27 09:30:00,45.24,45.31,45.13,45.15,43780.0,39.6147,39.676,39.5183,39.5359,43780.0
2017-11-27 09:35:00,45.12,45.12,44.84,44.87,34838.0,39.5096,39.5096,39.2644,39.2907,34838.0
2017-11-27 09:40:00,44.9,44.96,44.82,44.91,43614.0,39.3169,39.3695,39.2469,39.3257,43614.0
2017-11-27 09:45:00,44.94,45.06,44.93,45.02,20912.0,39.352,39.457,39.3432,39.422,20912.0
2017-11-27 09:50:00,45.0,45.02,44.91,44.91,13976.0,39.4045,39.422,39.3257,39.3257,13976.0
2017-11-27 09:55:00,44.93,44.97,44.91,44.91,17220.0,39.3432,39.3782,39.3257,39.3257,17220.0
2017-11-27 10:00:00,44.91,44.93,44.82,44.82,65580.0,39.3257,39.3432,39.2469,39.2469,65580.0
2017-11-27 10:05:00,44.85,44.97,44.82,44.95,52040.0,39.2732,39.3782,39.2469,39.3607,52040.0
2017-11-27 10:10:00,44.97,44.99,44.88,44.9,19572.0,39.3782,39.3957,39.2994,39.3169,19572.0
2017-11-27 10:15:00,44.89,44.89,44.8,44.8,33058.0,39.3082,39.3082,39.2294,39.2294,33058.0
2017-11-27 10:20:00,44.8,44.85,44.77,44.81,19538.0,39.2294,39.2732,39.2031,39.2381,19538.0
2017-11-27 10:25:00,44.81,44.83,44.78,44.8,47212.0,39.2381,39.2556,39.2119,39.2294,47212.0
2017-11-27 10:30:00,44.81,44.88,44.81,44.86,16342.0,39.2381,39.2994,39.2381,39.2819,16342.0
2017-11-27 10:35:00,44.85,44.85,44.73,44.73,28698.0,39.2732,39.2732,39.1681,39.1681,28698.0
2017-11-27 10:40:00,44.73,44.76,44.68,44.74,53522.0,39.1681,39.1943,39.1243,39.1768,53522.0
2017-11-27 10:45:00,44.75,44.76,44.69,44.71,31826.0,39.1856,39.1943,39.1331,39.1506,31826.0
2017-11-27 10:50:00,44.7,44.79,44.7,44.78,8720.0,39.1418,39.2206,39.1418,39.2119,8720.0
2017-11-27 10:55:00,44.78,44.84,44.77,44.77,18072.0,39.2119,39.2644,39.2031,39.2031,18072.0
2017-11-27 11:00:00,44.77,44.78,44.72,44.74,38034.0,39.2031,39.2119,39.1593,39.1768,38034.0
2017-11-27 11:05:00,44.75,44.75,44.7,44.71,41068.0,39.1856,39.1856,39.1418,39.1506,41068.0
2017-11-27 11:10:00,44.71,44.71,44.65,44.65,22230.0,39.1506,39.1506,39.098,39.098,22230.0
2017-11-27 11:15:00,44.66,44.7,44.65,44.65,18430.0,39.1068,39.1418,39.098,39.098,18430.0
2017-11-27 11:20:00,44.63,44.67,44.62,44.64,16208.0,39.0805,39.1155,39.0718,39.0893,16208.0
2017-11-27 11:25:00,44.64,44.64,44.52,44.52,56770.0,39.0893,39.0893,38.9842,38.9842,56770.0
2017-11-27 11:30:00,44.54,44.57,44.46,44.47,42862.0,39.0017,39.028,38.9317,38.9404,42862.0
2017-11-27 11:35:00,44.46,44.47,44.43,44.44,24966.0,38.9317,38.9404,38.9054,38.9141,24966.0
2017-11-27 11:40:00,44.44,44.44,44.32,44.32,46340.0,38.9141,38.9141,38.8091,38.8091,46340.0
2017-11-27 11:45:00,44.35,44.38,44.33,44.37,25474.0,38.8353,38.8616,38.8178,38.8528,25474.0
2017-11-27 11:50:00,44.37,44.43,44.37,44.42,129292.0,38.8528,38.9054,38.8528,38.8966,129292.0
2017-11-27 11:55:00,44.43,44.49,44.42,44.49,26140.0,38.9054,38.9579,38.8966,38.9579,26140.0
2017-11-27 12:00:00,44.49,44.5,44.46,44.48,21930.0,38.9579,38.9667,38.9317,38.9492,21930.0
2017-11-27 12:05:00,44.48,44.48,44.42,44.48,88896.0,38.9492,38.9492,38.8966,38.9492,88896.0
2017-11-27 12:10:00,44.48,44.52,44.47,44.52,37996.0,38.9492,38.9842,38.9404,38.9842,37996.0
2017-11-27 12:15:00,44.52,44.55,44.51,44.55,29480.0,38.9842,39.0105,38.9754,39.0105,29480.0
2017-11-27 12:20:00,44.55,44.63,44.54,44.62,50276.0,39.0105,39.0805,39.0017,39.0718,50276.0
2017-11-27 12:25:00,44.61,44.62,44.58,44.59,26386.0,39.063,39.0718,39.0367,39.0455,26386.0
2017-11-27 12:30:00,44.6,44.6,44.58,44.59,16978.0,39.0542,39.0542,39.0367,39.0455,16978.0
2017-11-27 12:35:00,44.6,44.6,44.58,44.59,28388.0,39.0542,39.0542,39.0367,39.0455,28388.0
2017-11-27 12:40:00,44.59,44.61,44.58,44.59,20512.0,39.0455,39.063,39.0367,39.0455,20512.0
2017-11-27 12:45:00,44.59,44.59,44.55,44.59,43308.0,39.0455,39.0455,39.0105,39.0455,43308.0
2017-11-27 12:50:00,44.6,44.6,44.57,44.6,35186.0,39.0542,39.0542,39.028,39.0542,35186.0
2017-11-27 12:55:00,44.6,44.61,44.59,44.6,12600.0,39.0542,39.063,39.0455,39.0542,12600.0
2017-11-27 13:00:00,44.6,44.63,44.6,44.63,18684.0,39.0542,39.0805,39.0542,39.0805,18684.0
2017-11-27 13:05:00,44.62,44.62,44.59,44.6,26104.0,39.0718,39.0718,39.0455,39.0542,26104.0
2017-11-27 13:10:00,44.6,44.6,44.58,44.6,17462.0,39.0542,39.0542,39.0367,39.0542,17462.0
2017-11-27 13:15:00,44.6,44.6,44.58,44.59,15044.0,39.0542,39.0542,39.0367,39.0455,15044.0
2017-11-27 13:20:00,44.59,44.6,44.58,44.59,14028.0,39.0455,39.0542,39.0367,39.0455,14028.0
2017-11-27 13:25:00,44.59,44.6,44.56,44.59,42638.0,39.0455,39.0542,39.0192,39.0455,42638.0
2017-11-27 13:30:00,44.6,44.6,44.58,44.59,6406.0,39.0542,39.0542,39.0367,39.0455,6406.0
2017-11-27 13:35:00,44.6,44.6,44.53,44.54,21546.0,39.0542,39.0542,38.9929,39.0017,21546.0
2017-11-27 13:40:00,44.53,44.56,44.52,44.54,26084.0,38.9929,39.0192,38.9842,39.0017,26084.0
2017-11-27 13:45:00,44.54,44.56,44.52,44.55,22632.0,39.0017,39.0192,38.9842,39.0105,22632.0
2017-11-27 13:50:00,44.55,44.58,44.55,44.58,25872.0,39.0105,39.0367,39.0105,39.0367,25872.0
2017-11-27 13:55:00,44.58,44.59,44.57,44.57,36174.0,39.0367,39.0455,39.028,39.028,36174.0
2017-11-27 14:00:00,44.57,44.6,44.57,44.57,38936.0,39.028,39.0542,39.028,39.028,38936.0
2017-11-27 14:05:00,44.58,44.58,44.57,44.58,40688.0,39.0367,39.0367,39.028,39.0367,40688.0
2017-11-27 14:10:00,44.58,44.58,44.56,44.56,42766.0,39.0367,39.0367,39.0192,39.0192,42766.0
2017-11-27 14:15:00,44.56,44.58,44.55,44.58,35332.0,39.0192,39.0367,39.0105,39.0367,35332.0
2017-11-27 14:20:00,44.58,44.58,44.55,44.55,24894.0,39.0367,39.0367,39.0105,39.0105,24894.0
2017-11-27 14:25:00,44.56,44.58,44.55,44.57,134234.0,39.0192,39.0367,39.0105,39.028,134234.0
2017-11-27 14:30:00,44.58,44.64,44.57,44.63,49652.0,39.0367,39.0893,39.028,39.0805,49652.0
2017-11-27 14:35:00,44.63,44.63,44.62,44.62,34084.0,39.0805,39.0805,39.0718,39.0718,34084.0
2017-11-27 14:40:00,44.61,44.63,44.61,44.62,27960.0,39.063,39.0805,39.063,39.0718,27960.0
2017-11-27 14:45:00,44.62,44.63,44.6,44.61,29330.0,39.0718,39.0805,39.0542,39.063,29330.0
2017-11-27 14:50:00,44.61,44.62,44.54,44.55,46634.0,39.063,39.0718,39.0017,39.0105,46634.0
2017-11-27 14:55:00,44.55,44.58,44.53,44.55,46976.0,39.0105,39.0367,38.9929,39.0105,46976.0
2017-11-27 15:00:00,44.54,44.54,44.45,44.45,69728.0,39.0017,39.0017,38.9229,38.9229,69728.0
2017-11-27 15:05:00,44.45,44.51,44.44,44.51,60424.0,38.9229,38.9754,38.9141,38.9754,60424.0
2017-11-27 15:10:00,44.51,44.54,44.5,44.51,60110.0,38.9754,39.0017,38.9667,38.9754,60110.0
2017-11-27 15:15:00,44.51,44.51,44.48,44.49,101132.0,38.9754,38.9754,38.9492,38.9579,101132.0
2017-11-27 15:20:00,44.49,44.59,44.49,44.59,71516.0,38.9579,39.0455,38.9579,39.0455,71516.0
2017-11-27 15:25:00,44.59,44.61,44.59,44.59,50306.0,39.0455,39.063,39.0455,39.0455,50306.0
2017-11-27 15:30:00,44.59,44.63,44.58,44.61,84222.0,39.0455,39.0805,39.0367,39.063,84222.0
2017-11-27 15:35:00,44.61,44.61,44.55,44.55,199726.0,39.063,39.063,39.0105,39.0105,199726.0
2017-11-27 15:40:00,44.55,44.55,44.48,44.52,180096.0,39.0105,39.0105,38.9492,38.9842,180096.0
2017-11-27 15:45:00,44.52,44.55,44.51,44.55,133538.0,38.9842,39.0105,38.9754,39.0105,133538.0
2017-11-27 15:50:00,44.55,44.55,44.44,44.5,174346.0,39.0105,39.0105,38.9141,38.9667,174346.0
2017-11-27 15:55:00,44.5,44.5,44.47,44.47,247580.0,38.9667,38.9667,38.9404,38.9404,247580.0
2017-11-28 09:30:00,44.58,44.63,44.44,44.45,117560.0,39.0367,39.0805,38.9141,38.9229,117560.0
2017-11-28 09:35:00,44.46,44.55,44.43,44.55,159322.0,38.9317,39.0105,38.9054,39.0105,159322.0
2017-11-28 09:40:00,44.55,44.74,44.55,44.68,46944.0,39.0105,39.1768,39.0105,39.1243,46944.0
2017-11-28 09:45:00,44.65,44.77,44.61,44.68,47288.0,39.098,39.2031,39.063,39.1243,47288.0
2017-11-28 09:50:00,44.69,44.71,44.62,44.71,46062.0,39.1331,39.1506,39.0718,39.1506,46062.0
2017-11-28 09:55:00,44.7,44.74,44.64,44.69,29822.0,39.1418,39.1768,39.0893,39.1331,29822.0
2017-11-28 10:00:00,44.73,44.86,44.69,44.83,63738.0,39.1681,39.2819,39.1331,39.2556,63738.0
2017-11-28 10:05:00,44.83,44.94,44.8,44.94,31816.0,39.2556,39.352,39.2294,39.352,31816.0
2017-11-28 10:10:00,44.93,44.97,44.9,44.92,22410.0,39.3432,39.3782,39.3169,39.3345,22410.0
2017-11-28 10:15:00,44.92,44.99,44.91,44.95,22864.0,39.3345,39.3957,39.3257,39.3607,22864.0
2017-11-28 10:20:00,44.94,44.99,44.93,44.95,29682.0,39.352,39.3957,39.3432,39.3607,29682.0
2017-11-28 10:25:00,44.95,44.99,44.95,44.99,57048.0,39.3607,39.3957,39.3607,39.3957,57048.0
2017-11-28 10:30:00,44.99,45.03,44.97,44.97,16744.0,39.3957,39.4308,39.3782,39.3782,16744.0
2017-11-28 10:35:00,44.97,44.99,44.95,44.95,17836.0,39.3782,39.3957,39.3607,39.3607,17836.0
2017-11-28 10:40:00,44.94,44.99,44.93,44.99,12880.0,39.352,39.3957,39.3432,39.3957,12880.0
2017-11-28 10:45:00,44.99,45.05,44.97,45.0,31500.0,39.3957,39.4483,39.3782,39.4045,31500.0
2017-11-28 10:50:00,45.0,45.01,44.97,44.97,13244.0,39.4045,39.4133,39.3782,39.3782,13244.0
2017-11-28 10:55:00,44.96,44.97,44.92,44.94,17854.0,39.3695,39.3782,39.3345,39.352,17854.0
2017-11-28 11:00:00,44.96,44.99,44.94,44.99,12812.0,39.3695,39.3957,39.352,39.3957,12812.0
2017-11-28 11:05:00,44.99,44.99,44.93,44.95,24364.0,39.3957,39.3957,39.3432,39.3607,24364.0
2017-11-28 11:10:00,44.96,44.97,44.94,44.97,12222.0,39.3695,39.3782,39.352,39.3782,12222.0
2017-11-28 11:15:00,44.96,44.96,44.88,44.89,20470.0,39.3695,39.3695,39.2994,39.3082,20470.0
2017-11-28 11:20:00,44.88,44.97,44.88,44.97,16366.0,39.2994,39.3782,39.2994,39.3782,16366.0
2017-11-28 11:25:00,44.97,44.98,44.95,44.96,19744.0,39.3782,39.387,39.3607,39.3695,19744.0
2017-11-28 11:30:00,44.95,44.96,44.92,44.94,6416.0,39.3607,39.3695,39.3345,39.352,6416.0
2017-11-28 11:35:00,44.94,45.09,44.94,45.02,138502.0,39.352,39.4833,39.352,39.422,138502.0
2017-11-28 11:40:00,45.04,45.06,45.03,45.04,16720.0,39.4395,39.457,39.4308,39.4395,16720.0
2017-11-28 11:45:00,45.04,45.06,45.01,45.04,15602.0,39.4395,39.457,39.4133,39.4395,15602.0
2017-11-28 11:50:00,45.03,45.04,44.98,44.99,21746.0,39.4308,39.4395,39.387,39.3957,21746.0
2017-11-28 11:55:00,44.98,45.02,44.96,45.02,12846.0,39.387,39.422,39.3695,39.422,12846.0
2017-11-28 12:00:00,45.01,45.08,45.01,45.07,20518.0,39.4133,39.4746,39.4133,39.4658,20518.0
2017-11-28 12:05:00,45.08,45.1,45.03,45.05,15106.0,39.4746,39.4921,39.4308,39.4483,15106.0
2017-11-28 12:10:00,45.05,45.08,45.05,45.08,13640.0,39.4483,39.4746,39.4483,39.4746,13640.0
2017-11-28 12:15:00,45.06,45.09,45.05,45.08,12608.0,39.457,39.4833,39.4483,39.4746,12608.0
2017-11-28 12:20:00,45.09,45.12,45.07,45.12,14232.0,39.4833,39.5096,39.4658,39.5096,14232.0
2017-11-28 12:25:00,45.12,45.13,45.09,45.1,13214.0,39.5096,39.5183,39.4833,39.4921,13214.0
2017-11-28 12:30:00,45.08,45.13,45.07,45.13,25164.0,39.4746,39.5183,39.4658,39.5183,25164.0
2017-11-28 12:35:00,45.12,45.18,45.12,45.17,27208.0,39.5096,39.5621,39.5096,39.5534,27208.0
2017-11-28 12:40:00,45.18,45.2,45.17,45.2,17384.0,39.5621,39.5796,39.5534,39.5796,17384.0
2017-11-28 12:45:00,45.19,45.22,45.16,45.21,32384.0,39.5709,39.5972,39.5446,39.5884,32384.0
2017-11-28 12:50:00,45.21,45.23,45.19,45.23,10002.0,39.5884,39.6059,39.5709,39.6059,10002.0
2017-11-28 12:55:00,45.24,45.24,45.22,45.23,19840.0,39.6147,39.6147,39.5972,39.6059,19840.0
2017-11-28 13:00:00,45.24,45.26,45.22,45.23,19280.0,39.6147,39.6322,39.5972,39.6059,19280.0
2017-11-28 13:05:00,45.23,45.27,45.21,45.27,12752.0,39.6059,39.6409,39.5884,39.6409,12752.0
2017-11-28 13:10:00,45.27,45.27,45.23,45.26,38040.0,39.6409,39.6409,39.6059,39.6322,38040.0
2017-11-28 13:15:00,45.27,45.27,45.23,45.27,14092.0,39.6409,39.6409,39.6059,39.6409,14092.0
2017-11-28 13:20:00,45.25,45.26,45.19,45.2,25924.0,39.6234,39.6322,39.5709,39.5796,25924.0
2017-11-28 13:25:00,45.17,45.2,45.13,45.2,10536.0,39.5534,39.5796,39.5183,39.5796,10536.0
2017-11-28 13:30:00,45.2,45.23,45.18,45.22,15210.0,39.5796,39.6059,39.5621,39.5972,15210.0
2017-11-28 13:35:00,45.22,45.24,45.21,45.21,17440.0,39.5972,39.6147,39.5884,39.5884,17440.0
2017-11-28 13:40:00,45.21,45.24,45.2,45.23,9260.0,39.5884,39.6147,39.5796,39.6059,9260.0
2017-11-28 13:45:00,45.24,45.24,45.19,45.19,15736.0,39.6147,39.6147,39.5709,39.5709,15736.0
2017-11-28 13:50:00,45.2,45.21,45.13,45.14,23950.0,39.5796,39.5884,39.5183,39.5271,23950.0
2017-11-28 13:55:00,45.13,45.13,45.05,45.05,15034.0,39.5183,39.5183,39.4483,39.4483,15034.0
2017-11-28 14:00:00,45.06,45.07,44.99,45.06,27050.0,39.457,39.4658,39.3957,39.457,27050.0
2017-11-28 14:05:00,45.07,45.1,45.04,45.09,28340.0,39.4658,39.4921,39.4395,39.4833,28340.0
2017-11-28 14:10:00,45.08,45.1,45.06,45.08,26076.0,39.4746,39.4921,39.457,39.4746,26076.0
2017-11-28 14:15:00,45.09,45.15,45.08,45.15,27638.0,39.4833,39.5359,39.4746,39.5359,27638.0
2017-11-28 14:20:00,45.13,45.17,45.13,45.17,14764.0,39.5183,39.5534,39.5183,39.5534,14764.0
2017-11-28 14:25:00,45.17,45.19,45.15,45.17,25792.0,39.5534,39.5709,39.5359,39.5534,25792.0
2017-11-28 14:30:00,45.18,45.21,45.15,45.21,16374.0,39.5621,39.5884,39.5359,39.5884,16374.0
2017-11-28 14:35:00,45.21,45.23,45.2,45.22,20068.0,39.5884,39.6059,39.5796,39.5972,20068.0
2017-11-28 14:40:00,45.22,45.28,45.21,45.27,15938.0,39.5972,39.6497,39.5884,39.6409,15938.0
2017-11-28 14:45:00,45.27,45.32,45.27,45.31,39106.0,39.6409,39.6847,39.6409,39.676,39106.0
2017-11-28 14:50:00,45.3,45.33,45.3,45.3,21380.0,39.6672,39.6935,39.6672,39.6672,21380.0
2017-11-28 14:55:00,45.29,45.29,45.23,45.24,32276.0,39.6584,39.6584,39.6059,39.6147,32276.0
2017-11-28 15:00:00,45.25,45.27,45.22,45.24,37170.0,39.6234,39.6409,39.5972,39.6147,37170.0
2017-11-28 15:05:00,45.25,45.27,45.24,45.27,29064.0,39.6234,39.6409,39.6147,39.6409,29064.0
2017-11-28 15:10:00,45.27,45.3,45.27,45.29,22490.0,39.6409,39.6672,39.6409,39.6584,22490.0
2017-11-28 15:15:00,45.29,45.32,45.27,45.31,34576.0,39.6584,39.6847,39.6409,39.676,34576.0
2017-11-28 15:20:00,45.31,45.34,45.31,45.33,39356.0,39.676,39.7022,39.676,39.6935,39356.0
2017-11-28 15:25:00,45.32,45.32,45.26,45.26,29630.0,39.6847,39.6847,39.6322,39.6322,29630.0
2017-11-28 15:30:00,45.27,45.28,45.22,45.23,49794.0,39.6409,39.6497,39.5972,39.6059,49794.0
2017-11-28 15:35:00,45.22,45.26,45.2,45.25,41204.0,39.5972,39.6322,39.5796,39.6234,41204.0
2017-11-28 15:40:00,45.24,45.3,45.24,45.27,74366.0,39.6147,39.6672,39.6147,39.6409,74366.0
2017-11-28 15:45:00,45.27,45.27,45.24,45.26,58298.0,39.6409,39.6409,39.6147,39.6322,58298.0
2017-11-28 15:50:00,45.26,45.27,45.21,45.22,126674.0,39.6322,39.6409,39.5884,39.5972,126674.0
2017-11-28 15:55:00,45.23,45.29,45.22,45.29,170820.0,39.6059,39.6584,39.5972,39.6584,170820.0
2017-11-29 09:30:00,45.16,45.16,44.64,44.67,77654.0,39.5446,39.5446,39.0893,39.1155,77654.0
2017-11-29 09:35:00,44.7,44.8,44.44,44.58,43906.0,39.1418,39.2294,38.9141,39.0367,43906.0
2017-11-29 09:40:00,44.58,44.72,44.5,44.72,53724.0,39.0367,39.1593,38.9667,39.1593,53724.0
2017-11-29 09:45:00,44.68,44.7,44.38,44.39,49320.0,39.1243,39.1418,38.8616,38.8704,49320.0
2017-11-29 09:50:00,44.4,44.49,44.34,44.38,42042.0,38.8791,38.9579,38.8266,38.8616,42042.0
2017-11-29 09:55:00,44.39,44.45,44.34,44.42,58768.0,38.8704,38.9229,38.8266,38.8966,58768.0
2017-11-29 10:00:00,44.37,44.39,44.2,44.24,48220.0,38.8528,38.8704,38.704,38.739,48220.0
2017-11-29 10:05:00,44.27,44.4,44.25,44.32,44326.0,38.7653,38.8791,38.7478,38.8091,44326.0
2017-11-29 10:10:00,44.3,44.33,44.02,44.07,53960.0,38.7915,38.8178,38.5464,38.5901,53960.0
2017-11-29 10:15:00,44.06,44.06,43.65,43.8,71856.0,38.5814,38.5814,38.2224,38.3537,71856.0
2017-11-29 10:20:00,43.79,43.83,43.58,43.58,67366.0,38.345,38.38,38.1611,38.1611,67366.0
2017-11-29 10:25:00,43.58,43.58,43.13,43.32,111114.0,38.1611,38.1611,37.767,37.9334,111114.0
2017-11-29 10:30:00,43.35,43.47,43.28,43.46,71166.0,37.9597,38.0648,37.8984,38.056,71166.0
2017-11-29 10:35:00,43.47,43.7,43.47,43.56,118662.0,38.0648,38.2662,38.0648,38.1436,118662.0
2017-11-29 10:40:00,43.54,43.63,43.5,43.59,93022.0,38.126,38.2049,38.091,38.1698,93022.0
2017-11-29 10:45:00,43.6,43.61,43.47,43.56,74906.0,38.1786,38.1873,38.0648,38.1436,74906.0
2017-11-29 10:50:00,43.57,43.58,43.42,43.53,104606.0,38.1523,38.1611,38.021,38.1173,104606.0
2017-11-29 10:55:00,43.51,43.62,43.38,43.38,38268.0,38.0998,38.1961,37.9859,37.9859,38268.0
2017-11-29 11:00:00,43.38,43.45,43.27,43.37,92836.0,37.9859,38.0472,37.8896,37.9772,92836.0
2017-11-29 11:05:00,43.37,43.47,43.36,43.42,26200.0,37.9772,38.0648,37.9684,38.021,26200.0
2017-11-29 11:10:00,43.41,43.61,43.31,43.56,26296.0,38.0122,38.1873,37.9246,38.1436,26296.0
2017-11-29 11:15:00,43.54,43.54,43.27,43.33,49270.0,38.126,38.126,37.8896,37.9422,49270.0
2017-11-29 11:20:00,43.32,43.35,43.21,43.22,80582.0,37.9334,37.9597,37.8371,37.8458,80582.0
2017-11-29 11:25:00,43.2,43.23,42.99,43.03,100196.0,37.8283,37.8546,37.6444,37.6795,100196.0
2017-11-29 11:30:00,43.04,43.08,42.98,43.03,45934.0,37.6882,37.7232,37.6357,37.6795,45934.0
2017-11-29 11:35:00,43.06,43.2,43.04,43.18,109322.0,37.7057,37.8283,37.6882,37.8108,109322.0
2017-11-29 11:40:00,43.17,43.2,43.08,43.16,113200.0,37.8021,37.8283,37.7232,37.7933,113200.0
2017-11-29 11:45:00,43.18,43.22,43.09,43.15,73466.0,37.8108,37.8458,37.732,37.7845,73466.0
2017-11-29 11:50:00,43.14,43.17,43.08,43.12,76924.0,37.7758,37.8021,37.7232,37.7583,76924.0
2017-11-29 11:55:00,43.1,43.13,43.08,43.1,163282.0,37.7408,37.767,37.7232,37.7408,163282.0
2017-11-29 12:00:00,43.1,43.18,43.08,43.11,232664.0,37.7408,37.8108,37.7232,37.7495,232664.0
2017-11-29 12:05:00,43.11,43.15,43.08,43.11,89532.0,37.7495,37.7845,37.7232,37.7495,89532.0
2017-11-29 12:10:00,43.12,43.15,43.07,43.15,160402.0,37.7583,37.7845,37.7145,37.7845,160402.0
2017-11-29 12:15:00,43.15,43.35,43.12,43.33,56230.0,37.7845,37.9597,37.7583,37.9422,56230.0
2017-11-29 12:20:00,43.31,43.6,43.31,43.6,43358.0,37.9246,38.1786,37.9246,38.1786,43358.0
2017-11-29 12:25:00,43.59,43.64,43.53,43.64,23196.0,38.1698,38.2136,38.1173,38.2136,23196.0
2017-11-29 12:30:00,43.65,43.66,43.59,43.6,41484.0,38.2224,38.2311,38.1698,38.1786,41484.0
2017-11-29 12:35:00,43.62,43.66,43.51,43.66,56012.0,38.1961,38.2311,38.0998,38.2311,56012.0
2017-11-29 12:40:00,43.66,43.76,43.63,43.63,30290.0,38.2311,38.3187,38.2049,38.2049,30290.0
2017-11-29 12:45:00,43.65,43.65,43.59,43.64,19420.0,38.2224,38.2224,38.1698,38.2136,19420.0
2017-11-29 12:50:00,43.63,43.68,43.48,43.52,43358.0,38.2049,38.2486,38.0735,38.1085,43358.0
2017-11-29 12:55:00,43.52,43.53,43.49,43.51,55588.0,38.1085,38.1173,38.0823,38.0998,55588.0
2017-11-29 13:00:00,43.5,43.53,43.49,43.52,63648.0,38.091,38.1173,38.0823,38.1085,63648.0
2017-11-29 13:05:00,43.52,43.53,43.49,43.52,62326.0,38.1085,38.1173,38.0823,38.1085,62326.0
2017-11-29 13:10:00,43.5,43.58,43.5,43.55,26674.0,38.091,38.1611,38.091,38.1348,26674.0
2017-11-29 13:15:00,43.57,43.59,43.51,43.58,20394.0,38.1523,38.1698,38.0998,38.1611,20394.0
2017-11-29 13:20:00,43.57,43.62,43.54,43.6,22978.0,38.1523,38.1961,38.126,38.1786,22978.0
2017-11-29 13:25:00,43.6,43.72,43.6,43.7,17642.0,38.1786,38.2837,38.1786,38.2662,17642.0
2017-11-29 13:30:00,43.68,43.77,43.68,43.72,15036.0,38.2486,38.3275,38.2486,38.2837,15036.0
2017-11-29 13:35:00,43.71,43.73,43.63,43.65,12800.0,38.2749,38.2924,38.2049,38.2224,12800.0
2017-11-29 13:40:00,43.64,43.68,43.62,43.67,19700.0,38.2136,38.2486,38.1961,38.2399,19700.0
2017-11-29 13:45:00,43.67,43.68,43.65,43.67,21442.0,38.2399,38.2486,38.2224,38.2399,21442.0
2017-11-29 13:50:00,43.67,43.67,43.55,43.59,34168.0,38.2399,38.2399,38.1348,38.1698,34168.0
2017-11-29 13:55:00,43.58,43.65,43.55,43.63,57546.0,38.1611,38.2224,38.1348,38.2049,57546.0
2017-11-29 14:00:00,43.62,43.74,43.59,43.59,71862.0,38.1961,38.3012,38.1698,38.1698,71862.0
2017-11-29 14:05:00,43.58,43.58,43.46,43.47,99138.0,38.1611,38.1611,38.056,38.0648,99138.0
2017-11-29 14:10:00,43.49,43.56,43.48,43.49,37028.0,38.0823,38.1436,38.0735,38.0823,37028.0
2017-11-29 14:15:00,43.49,43.49,43.36,43.38,47580.0,38.0823,38.0823,37.9684,37.9859,47580.0
2017-11-29 14:20:00,43.38,43.49,43.38,43.44,62054.0,37.9859,38.0823,37.9859,38.0385,62054.0
2017-11-29 14:25:00,43.44,43.46,43.33,43.41,49760.0,38.0385,38.056,37.9422,38.0122,49760.0
2017-11-29 14:30:00,43.41,43.43,43.35,43.41,40420.0,38.0122,38.0297,37.9597,38.0122,40420.0
2017-11-29 14:35:00,43.41,43.42,43.34,43.35,31430.0,38.0122,38.021,37.9509,37.9597,31430.0
2017-11-29 14:40:00,43.35,43.45,43.34,43.4,27796.0,37.9597,38.0472,37.9509,38.0035,27796.0
2017-11-29 14:45:00,43.4,43.48,43.35,43.46,77504.0,38.0035,38.0735,37.9597,38.056,77504.0
2017-11-29 14:50:00,43.45,43.46,43.38,43.42,32238.0,38.0472,38.056,37.9859,38.021,32238.0
2017-11-29 14:55:00,43.41,43.43,43.26,43.26,48790.0,38.0122,38.0297,37.8809,37.8809,48790.0
2017-11-29 15:00:00,43.26,43.36,43.24,43.35,55764.0,37.8809,37.9684,37.8634,37.9597,55764.0
2017-11-29 15:05:00,43.35,43.45,43.35,43.43,140600.0,37.9597,38.0472,37.9597,38.0297,140600.0
2017-11-29 15:10:00,43.43,43.49,43.4,43.4,61268.0,38.0297,38.0823,38.0035,38.0035,61268.0
2017-11-29 15:15:00,43.41,43.47,43.4,43.44,57580.0,38.0122,38.0648,38.0035,38.0385,57580.0
2017-11-29 15:20:00,43.44,43.52,43.42,43.45,96120.0,38.0385,38.1085,38.021,38.0472,96120.0
2017-11-29 15:25:00,43.44,43.49,43.42,43.43,744876.0,38.0385,38.0823,38.021,38.0297,744876.0
2017-11-29 15:30:00,43.44,43.51,43.36,43.5,98878.0,38.0385,38.0998,37.9684,38.091,98878.0
2017-11-29 15:35:00,43.5,43.51,43.32,43.34,101018.0,38.091,38.0998,37.9334,37.9509,101018.0
2017-11-29 15:40:00,43.34,43.34,43.26,43.31,104914.0,37.9509,37.9509,37.8809,37.9246,104914.0
2017-11-29 15:45:00,43.31,43.42,43.31,43.41,141702.0,37.9246,38.021,37.9246,38.0122,141702.0
2017-11-29 15:50:00,43.41,43.41,43.22,43.33,258086.0,38.0122,38.0122,37.8458,37.9422,258086.0
2017-11-29 15:55:00,43.33,43.34,43.25,43.29,396620.0,37.9422,37.9509,37.8721,37.9071,396620.0
2017-11-30 09:30:00,43.6,43.65,43.37,43.52,376472.0,38.1786,38.2224,37.9772,38.1085,376472.0
2017-11-30 09:35:00,43.57,43.62,43.34,43.43,41870.0,38.1523,38.1961,37.9509,38.0297,41870.0
2017-11-30 09:40:00,43.43,43.82,43.37,43.7,110682.0,38.0297,38.3712,37.9772,38.2662,110682.0
2017-11-30 09:45:00,43.66,43.84,43.59,43.79,139926.0,38.2311,38.3887,38.1698,38.345,139926.0
2017-11-30 09:50:00,43.78,43.83,43.7,43.7,167922.0,38.3362,38.38,38.2662,38.2662,167922.0
2017-11-30 09:55:00,43.75,43.87,43.71,43.82,95548.0,38.3099,38.415,38.2749,38.3712,95548.0
2017-11-30 10:00:00,43.82,44.12,43.8,44.08,65818.0,38.3712,38.6339,38.3537,38.5989,65818.0
2017-11-30 10:05:00,44.07,44.09,43.96,44.01,151654.0,38.5901,38.6077,38.4938,38.5376,151654.0
2017-11-30 10:10:00,43.99,44.19,43.99,44.18,40916.0,38.5201,38.6952,38.5201,38.6865,40916.0
2017-11-30 10:15:00,44.14,44.19,44.1,44.14,93554.0,38.6514,38.6952,38.6164,38.6514,93554.0
2017-11-30 10:20:00,44.15,44.19,43.97,44.13,42706.0,38.6602,38.6952,38.5026,38.6427,42706.0
2017-11-30 10:25:00,44.16,44.16,44.02,44.08,114650.0,38.669,38.669,38.5464,38.5989,114650.0
2017-11-30 10:30:00,44.09,44.27,44.08,44.16,173444.0,38.6077,38.7653,38.5989,38.669,173444.0
2017-11-30 10:35:00,44.18,44.2,44.07,44.11,71540.0,38.6865,38.704,38.5901,38.6252,71540.0
2017-11-30 10:40:00,44.1,44.15,44.05,44.15,123744.0,38.6164,38.6602,38.5726,38.6602,123744.0
2017-11-30 10:45:00,44.13,44.13,44.02,44.02,27400.0,38.6427,38.6427,38.5464,38.5464,27400.0
2017-11-30 10:50:00,44.0,44.02,43.95,43.99,32906.0,38.5289,38.5464,38.4851,38.5201,32906.0
2017-11-30 10:55:00,44.0,44.04,43.95,44.0,80692.0,38.5289,38.5639,38.4851,38.5289,80692.0
2017-11-30 11:00:00,44.05,44.27,44.0,44.24,65508.0,38.5726,38.7653,38.5289,38.739,65508.0
2017-11-30 11:05:00,44.24,44.27,44.18,44.2,15366.0,38.739,38.7653,38.6865,38.704,15366.0
2017-11-30 11:10:00,44.2,44.21,44.1,44.21,17410.0,38.704,38.7127,38.6164,38.7127,17410.0
2017-11-30 11:15:00,44.23,44.27,44.16,44.24,16630.0,38.7303,38.7653,38.669,38.739,16630.0
2017-11-30 11:20:00,44.24,44.24,44.14,44.18,32978.0,38.739,38.739,38.6514,38.6865,32978.0
2017-11-30 11:25:00,44.17,44.2,44.07,44.1,25204.0,38.6777,38.704,38.5901,38.6164,25204.0
2017-11-30 11:30:00,44.12,44.15,44.05,44.09,35754.0,38.6339,38.6602,38.5726,38.6077,35754.0
2017-11-30 11:35:00,44.09,44.09,43.99,44.01,41948.0,38.6077,38.6077,38.5201,38.5376,41948.0
2017-11-30 11:40:00,43.99,44.04,43.88,43.94,30240.0,38.5201,38.5639,38.4238,38.4763,30240.0
2017-11-30 11:45:00,43.94,44.05,43.93,44.04,23306.0,38.4763,38.5726,38.4676,38.5639,23306.0
2017-11-30 11:50:00,44.05,44.06,44.0,44.0,26972.0,38.5726,38.5814,38.5289,38.5289,26972.0
2017-11-30 11:55:00,44.01,44.09,43.96,44.09,84730.0,38.5376,38.6077,38.4938,38.6077,84730.0
2017-11-30 12:00:00,44.08,44.09,43.98,43.99,23082.0,38.5989,38.6077,38.5113,38.5201,23082.0
2017-11-30 12:05:00,43.99,44.06,43.99,44.06,19000.0,38.5201,38.5814,38.5201,38.5814,19000.0
2017-11-30 12:10:00,44.06,44.14,44.05,44.09,19946.0,38.5814,38.6514,38.5726,38.6077,19946.0
2017-11-30 12:15:00,44.1,44.21,44.1,44.21,39556.0,38.6164,38.7127,38.6164,38.7127,39556.0
2017-11-30 12:20:00,44.2,44.28,44.2,44.27,47764.0,38.704,38.774,38.704,38.7653,47764.0
2017-11-30 12:25:00,44.28,44.38,44.27,44.34,42188.0,38.774,38.8616,38.7653,38.8266,42188.0
2017-11-30 12:30:00,44.31,44.35,44.21,44.23,41778.0,38.8003,38.8353,38.7127,38.7303,41778.0
2017-11-30 12:35:00,44.21,44.24,44.19,44.24,38974.0,38.7127,38.739,38.6952,38.739,38974.0
2017-11-30 12:40:00,44.24,44.27,44.22,44.22,20300.0,38.739,38.7653,38.7215,38.7215,20300.0
2017-11-30 12:45:00,44.23,44.31,44.19,44.19,156992.0,38.7303,38.8003,38.6952,38.6952,156992.0
2017-11-30 12:50:00,44.16,44.16,44.02,44.02,16292.0,38.669,38.669,38.5464,38.5464,16292.0
2017-11-30 12:55:00,43.99,44.01,43.92,43.92,130654.0,38.5201,38.5376,38.4588,38.4588,130654.0
2017-11-30 13:00:00,43.92,44.05,43.92,43.99,23238.0,38.4588,38.5726,38.4588,38.5201,23238.0
2017-11-30 13:05:00,43.99,44.05,43.97,43.98,19580.0,38.5201,38.5726,38.5026,38.5113,19580.0
2017-11-30 13:10:00,44.01,44.08,43.98,43.99,37342.0,38.5376,38.5989,38.5113,38.5201,37342.0
2017-11-30 13:15:00,43.98,43.98,43.88,43.88,23148.0,38.5113,38.5113,38.4238,38.4238,23148.0
2017-11-30 13:20:00,43.88,43.92,43.87,43.88,24196.0,38.4238,38.4588,38.415,38.4238,24196.0
2017-11-30 13:25:00,43.88,43.93,43.85,43.85,27086.0,38.4238,38.4676,38.3975,38.3975,27086.0
2017-11-30 13:30:00,43.84,43.84,43.77,43.8,70294.0,38.3887,38.3887,38.3275,38.3537,70294.0
2017-11-30 13:35:00,43.81,43.84,43.74,43.76,27252.0,38.3625,38.3887,38.3012,38.3187,27252.0
2017-11-30 13:40:00,43.74,43.75,43.68,43.74,47022.0,38.3012,38.3099,38.2486,38.3012,47022.0
2017-11-30 13:45:00,43.74,43.8,43.74,43.8,29820.0,38.3012,38.3537,38.3012,38.3537,29820.0
2017-11-30 13:50:00,43.8,43.8,43.74,43.76,30974.0,38.3537,38.3537,38.3012,38.3187,30974.0
2017-11-30 13:55:00,43.74,43.87,43.71,43.87,28234.0,38.3012,38.415,38.2749,38.415,28234.0
2017-11-30 14:00:00,43.85,43.89,43.77,43.79,19908.0,38.3975,38.4325,38.3275,38.345,19908.0
2017-11-30 14:05:00,43.77,43.77,43.71,43.73,118964.0,38.3275,38.3275,38.2749,38.2924,118964.0
2017-11-30 14:10:00,43.73,43.77,43.72,43.72,23058.0,38.2924,38.3275,38.2837,38.2837,23058.0
2017-11-30 14:15:00,43.73,43.73,43.66,43.69,26406.0,38.2924,38.2924,38.2311,38.2574,26406.0
2017-11-30 14:20:00,43.69,43.69,43.62,43.62,17782.0,38.2574,38.2574,38.1961,38.1961,17782.0
2017-11-30 14:25:00,43.63,43.7,43.63,43.69,37738.0,38.2049,38.2662,38.2049,38.2574,37738.0
2017-11-30 14:30:00,43.68,43.69,43.63,43.63,20928.0,38.2486,38.2574,38.2049,38.2049,20928.0
2017-11-30 14:35:00,43.63,43.64,43.6,43.62,30112.0,38.2049,38.2136,38.1786,38.1961,30112.0
2017-11-30 14:40:00,43.63,43.71,43.61,43.71,39860.0,38.2049,38.2749,38.1873,38.2749,39860.0
2017-11-30 14:45:00,43.7,43.73,43.68,43.7,54014.0,38.2662,38.2924,38.2486,38.2662,54014.0
2017-11-30 14:50:00,43.68,43.69,43.66,43.68,131546.0,38.2486,38.2574,38.2311,38.2486,131546.0
2017-11-30 14:55:00,43.68,43.73,43.67,43.71,103458.0,38.2486,38.2924,38.2399,38.2749,103458.0
2017-11-30 15:00:00,43.71,43.74,43.7,43.7,42774.0,38.2749,38.3012,38.2662,38.2662,42774.0
2017-11-30 15:05:00,43.7,43.7,43.6,43.67,59036.0,38.2662,38.2662,38.1786,38.2399,59036.0
2017-11-30 15:10:00,43.67,43.76,43.66,43.73,38710.0,38.2399,38.3187,38.2311,38.2924,38710.0
2017-11-30 15:15:00,43.74,43.75,43.7,43.7,27936.0,38.3012,38.3099,38.2662,38.2662,27936.0
2017-11-30 15:20:00,43.7,43.72,43.68,43.71,82776.0,38.2662,38.2837,38.2486,38.2749,82776.0
2017-11-30 15:25:00,43.72,43.74,43.68,43.7,60766.0,38.2837,38.3012,38.2486,38.2662,60766.0
2017-11-30 15:30:00,43.7,43.7,43.52,43.55,92594.0,38.2662,38.2662,38.1085,38.1348,92594.0
2017-11-30 15:35:00,43.56,43.59,43.47,43.47,80132.0,38.1436,38.1698,38.0648,38.0648,80132.0
2017-11-30 15:40:00,43.46,43.52,43.46,43.47,87822.0,38.056,38.1085,38.056,38.0648,87822.0
2017-11-30 15:45:00,43.47,43.55,43.44,43.55,118894.0,38.0648,38.1348,38.0385,38.1348,118894.0
2017-11-30 15:50:00,43.54,43.55,43.46,43.51,215882.0,38.126,38.1348,38.056,38.0998,215882.0
2017-11-30 15:55:00,43.52,43.56,43.47,43.5,332250.0,38.1085,38.1436,38.0648,38.091,332250.0
2017-12-01 09:30:00,43.2,43.4,42.73,43.01,160444.0,37.8283,38.0035,37.4168,37.662,160444.0
2017-12-01 09:35:00,43.05,43.22,42.85,42.91,62698.0,37.697,37.8458,37.5218,37.5744,62698.0
2017-12-01 09:40:00,42.85,42.97,42.62,42.77,62702.0,37.5218,37.6269,37.3204,37.4518,62702.0
2017-12-01 09:45:00,42.77,42.8,42.6,42.73,84648.0,37.4518,37.4781,37.3029,37.4168,84648.0
2017-12-01 09:50:00,42.74,42.88,42.74,42.77,84312.0,37.4255,37.5481,37.4255,37.4518,84312.0
2017-12-01 09:55:00,42.8,42.81,42.62,42.7,234952.0,37.4781,37.4868,37.3204,37.3905,234952.0
2017-12-01 10:00:00,42.7,42.87,42.68,42.74,335070.0,37.3905,37.5394,37.373,37.4255,335070.0
2017-12-01 10:05:00,42.74,42.97,42.74,42.9,170462.0,37.4255,37.6269,37.4255,37.5656,170462.0
2017-12-01 10:10:00,42.9,43.05,42.82,43.05,76838.0,37.5656,37.697,37.4956,37.697,76838.0
2017-12-01 10:15:00,43.06,43.34,43.05,43.33,158836.0,37.7057,37.9509,37.697,37.9422,158836.0
2017-12-01 10:20:00,43.33,43.38,43.26,43.33,136332.0,37.9422,37.9859,37.8809,37.9422,136332.0
2017-12-01 10:25:00,43.34,43.48,43.33,43.42,98772.0,37.9509,38.0735,37.9422,38.021,98772.0
2017-12-01 10:30:00,43.42,43.56,43.36,43.36,98222.0,38.021,38.1436,37.9684,37.9684,98222.0
2017-12-01 10:35:00,43.37,43.43,43.3,43.4,59696.0,37.9772,38.0297,37.9159,38.0035,59696.0
2017-12-01 10:40:00,43.4,43.54,43.38,43.42,58018.0,38.0035,38.126,37.9859,38.021,58018.0
2017-12-01 10:45:00,43.44,43.45,43.35,43.4,99042.0,38.0385,38.0472,37.9597,38.0035,99042.0
2017-12-01 10:50:00,43.4,43.58,43.38,43.57,47758.0,38.0035,38.1611,37.9859,38.1523,47758.0
2017-12-01 10:55:00,43.57,43.61,43.46,43.46,48504.0,38.1523,38.1873,38.056,38.056,48504.0
2017-12-01 11:00:00,43.47,43.66,43.47,43.58,41822.0,38.0648,38.2311,38.0648,38.1611,41822.0
2017-12-01 11:05:00,43.58,43.6,43.3,43.4,32532.0,38.1611,38.1786,37.9159,38.0035,32532.0
2017-12-01 11:10:00,43.41,43.46,43.0,43.27,71104.0,38.0122,38.056,37.6532,37.8896,71104.0
2017-12-01 11:15:00,43.24,43.29,43.17,43.21,54892.0,37.8634,37.9071,37.8021,37.8371,54892.0
2017-12-01 11:20:00,43.19,43.22,42.87,42.92,45498.0,37.8196,37.8458,37.5394,37.5831,45498.0
2017-12-01 11:25:00,42.91,43.01,42.8,42.96,39118.0,37.5744,37.662,37.4781,37.6182,39118.0
2017-12-01 11:30:00,42.88,42.92,42.55,42.81,106340.0,37.5481,37.5831,37.2592,37.4868,106340.0
2017-12-01 11:35:00,42.77,42.99,42.77,42.94,101094.0,37.4518,37.6444,37.4518,37.6007,101094.0
2017-12-01 11:40:00,42.98,43.06,42.85,42.88,67224.0,37.6357,37.7057,37.5218,37.5481,67224.0
2017-12-01 11:45:00,42.9,42.92,42.79,42.79,110194.0,37.5656,37.5831,37.4693,37.4693,110194.0
2017-12-01 11:50:00,42.77,43.1,42.69,43.08,67234.0,37.4518,37.7408,37.3817,37.7232,67234.0
2017-12-01 11:55:00,43.08,43.1,42.88,42.89,60136.0,37.7232,37.7408,37.5481,37.5569,60136.0
2017-12-01 12:00:00,42.86,43.03,42.83,42.99,76080.0,37.5306,37.6795,37.5043,37.6444,76080.0
2017-12-01 12:05:00,43.02,43.03,42.94,42.97,103130.0,37.6707,37.6795,37.6007,37.6269,103130.0
2017-12-01 12:10:00,42.99,43.1,42.96,43.06,47120.0,37.6444,37.7408,37.6182,37.7057,47120.0
2017-12-01 12:15:00,43.06,43.12,42.94,43.01,39054.0,37.7057,37.7583,37.6007,37.662,39054.0
2017-12-01 12:20:00,43.02,43.09,43.02,43.08,39992.0,37.6707,37.732,37.6707,37.7232,39992.0
2017-12-01 12:25:00,43.09,43.09,42.96,43.04,22248.0,37.732,37.732,37.6182,37.6882,22248.0
2017-12-01 12:30:00,43.05,43.05,42.91,42.95,19628.0,37.697,37.697,37.5744,37.6094,19628.0
2017-12-01 12:35:00,42.96,43.01,42.88,42.95,16958.0,37.6182,37.662,37.5481,37.6094,16958.0
2017-12-01 12:40:00,42.95,43.09,42.91,43.08,27894.0,37.6094,37.732,37.5744,37.7232,27894.0
2017-12-01 12:45:00,43.08,43.22,43.08,43.17,20224.0,37.7232,37.8458,37.7232,37.8021,20224.0
2017-12-01 12:50:00,43.16,43.25,43.16,43.21,25996.0,37.7933,37.8721,37.7933,37.8371,25996.0
2017-12-01 12:55:00,43.21,43.31,43.21,43.27,27046.0,37.8371,37.9246,37.8371,37.8896,27046.0
2017-12-01 13:00:00,43.25,43.36,43.23,43.33,15548.0,37.8721,37.9684,37.8546,37.9422,15548.0
2017-12-01 13:05:00,43.32,43.33,43.23,43.23,34226.0,37.9334,37.9422,37.8546,37.8546,34226.0
2017-12-01 13:10:00,43.24,43.33,43.24,43.32,27602.0,37.8634,37.9422,37.8634,37.9334,27602.0
2017-12-01 13:15:00,43.32,43.32,43.2,43.29,31724.0,37.9334,37.9334,37.8283,37.9071,31724.0
2017-12-01 13:20:00,43.28,43.32,43.22,43.32,28658.0,37.8984,37.9334,37.8458,37.9334,28658.0
2017-12-01 13:25:00,43.31,43.38,43.31,43.34,24242.0,37.9246,37.9859,37.9246,37.9509,24242.0
2017-12-01 13:30:00,43.35,43.51,43.35,43.46,20276.0,37.9597,38.0998,37.9597,38.056,20276.0
2017-12-01 13:35:00,43.47,43.48,43.35,43.4,18516.0,38.0648,38.0735,37.9597,38.0035,18516.0
2017-12-01 13:40:00,43.42,43.43,43.35,43.41,33998.0,38.021,38.0297,37.9597,38.0122,33998.0
2017-12-01 13:45:00,43.41,43.42,43.32,43.4,33524.0,38.0122,38.021,37.9334,38.0035,33524.0
2017-12-01 13:50:00,43.4,43.42,43.37,43.38,30934.0,38.0035,38.021,37.9772,37.9859,30934.0
2017-12-01 13:55:00,43.39,43.42,43.39,43.4,18462.0,37.9947,38.021,37.9947,38.0035,18462.0
2017-12-01 14:00:00,43.38,43.41,43.34,43.41,18690.0,37.9859,38.0122,37.9509,38.0122,18690.0
2017-12-01 14:05:00,43.42,43.43,43.38,43.42,18802.0,38.021,38.0297,37.9859,38.021,18802.0
2017-12-01 14:10:00,43.44,43.54,43.4,43.54,60662.0,38.0385,38.126,38.0035,38.126,60662.0
2017-12-01 14:15:00,43.51,43.52,43.43,43.43,21744.0,38.0998,38.1085,38.0297,38.0297,21744.0
2017-12-01 14:20:00,43.45,43.48,43.42,43.45,29316.0,38.0472,38.0735,38.021,38.0472,29316.0
2017-12-01 14:25:00,43.44,43.47,43.43,43.44,33400.0,38.0385,38.0648,38.0297,38.0385,33400.0
2017-12-01 14:30:00,43.45,43.48,43.43,43.43,28198.0,38.0472,38.0735,38.0297,38.0297,28198.0
2017-12-01 14:35:00,43.43,43.45,43.34,43.34,18446.0,38.0297,38.0472,37.9509,37.9509,18446.0
2017-12-01 14:40:00,43.34,43.35,43.26,43.26,27572.0,37.9509,37.9597,37.8809,37.8809,27572.0
2017-12-01 14:45:00,43.25,43.31,43.24,43.26,21114.0,37.8721,37.9246,37.8634,37.8809,21114.0
2017-12-01 14:50:00,43.25,43.33,43.25,43.32,18800.0,37.8721,37.9422,37.8721,37.9334,18800.0
2017-12-01 14:55:00,43.33,43.37,43.29,43.34,37402.0,37.9422,37.9772,37.9071,37.9509,37402.0
2017-12-01 15:00:00,43.34,43.34,43.24,43.33,20238.0,37.9509,37.9509,37.8634,37.9422,20238.0
2017-12-01 15:05:00,43.33,43.35,43.31,43.32,74954.0,37.9422,37.9597,37.9246,37.9334,74954.0
2017-12-01 15:10:00,43.31,43.35,43.31,43.31,34000.0,37.9246,37.9597,37.9246,37.9246,34000.0
2017-12-01 15:15:00,43.31,43.36,43.31,43.33,31190.0,37.9246,37.9684,37.9246,37.9422,31190.0
2017-12-01 15:20:00,43.33,43.33,43.25,43.25,35530.0,37.9422,37.9422,37.8721,37.8721,35530.0
2017-12-01 15:25:00,43.24,43.27,43.23,43.25,23294.0,37.8634,37.8896,37.8546,37.8721,23294.0
2017-12-01 15:30:00,43.26,43.42,43.26,43.42,165890.0,37.8809,38.021,37.8809,38.021,165890.0
2017-12-01 15:35:00,43.42,43.46,43.41,43.44,47118.0,38.021,38.056,38.0122,38.0385,47118.0
2017-12-01 15:40:00,43.45,43.55,43.45,43.55,79942.0,38.0472,38.1348,38.0472,38.1348,79942.0
2017-12-01 15:45:00,43.54,43.55,43.49,43.53,76494.0,38.126,38.1348,38.0823,38.1173,76494.0
2017-12-01 15:50:00,43.54,43.58,43.51,43.54,121720.0,38.126,38.1611,38.0998,38.126,121720.0
2017-12-01 15:55:00,43.54,43.56,43.49,43.49,131904.0,38.126,38.1436,38.0823,38.0823,131904.0
2017-12-04 09:30:00,43.72,43.97,43.6,43.84,100500.0,38.2837,38.5026,38.1786,38.3887,100500.0
2017-12-04 09:35:00,43.81,43.83,43.6,43.74,24444.0,38.3625,38.38,38.1786,38.3012,24444.0
2017-12-04 09:40:00,43.73,43.8,43.67,43.74,28552.0,38.2924,38.3537,38.2399,38.3012,28552.0
2017-12-04 09:45:00,43.76,43.76,43.54,43.6,46270.0,38.3187,38.3187,38.126,38.1786,46270.0
2017-12-04 09:50:00,43.59,43.74,43.59,43.66,38450.0,38.1698,38.3012,38.1698,38.2311,38450.0
2017-12-04 09:55:00,43.64,43.68,43.39,43.42,66498.0,38.2136,38.2486,37.9947,38.021,66498.0
2017-12-04 10:00:00,43.38,43.38,43.16,43.29,62972.0,37.9859,37.9859,37.7933,37.9071,62972.0
2017-12-04 10:05:00,43.27,43.27,42.98,43.07,60546.0,37.8896,37.8896,37.6357,37.7145,60546.0
2017-12-04 10:10:00,43.09,43.18,42.96,43.18,40638.0,37.732,37.8108,37.6182,37.8108,40638.0
2017-12-04 10:15:00,43.15,43.23,43.02,43.08,25206.0,37.7845,37.8546,37.6707,37.7232,25206.0
2017-12-04 10:20:00,43.1,43.36,43.1,43.29,33446.0,37.7408,37.9684,37.7408,37.9071,33446.0
2017-12-04 10:25:00,43.33,43.35,43.19,43.27,29434.0,37.9422,37.9597,37.8196,37.8896,29434.0
2017-12-04 10:30:00,43.31,43.31,43.1,43.1,53222.0,37.9246,37.9246,37.7408,37.7408,53222.0
2017-12-04 10:35:00,43.1,43.3,43.1,43.3,116522.0,37.7408,37.9159,37.7408,37.9159,116522.0
2017-12-04 10:40:00,43.3,43.3,43.13,43.14,91844.0,37.9159,37.9159,37.767,37.7758,91844.0
2017-12-04 10:45:00,43.1,43.22,42.96,43.05,92506.0,37.7408,37.8458,37.6182,37.697,92506.0
2017-12-04 10:50:00,43.04,43.2,42.98,43.03,231376.0,37.6882,37.8283,37.6357,37.6795,231376.0
2017-12-04 10:55:00,43.02,43.15,42.97,43.12,109220.0,37.6707,37.7845,37.6269,37.7583,109220.0
2017-12-04 11:00:00,43.07,43.19,42.9,43.02,69904.0,37.7145,37.8196,37.5656,37.6707,69904.0
2017-12-04 11:05:00,43.02,43.02,42.88,42.96,120122.0,37.6707,37.6707,37.5481,37.6182,120122.0
2017-12-04 11:10:00,42.95,42.99,42.85,42.96,67424.0,37.6094,37.6444,37.5218,37.6182,67424.0
2017-12-04 11:15:00,42.97,43.1,42.93,43.01,20510.0,37.6269,37.7408,37.5919,37.662,20510.0
2017-12-04 11:20:00,43.04,43.1,42.99,43.02,36838.0,37.6882,37.7408,37.6444,37.6707,36838.0
2017-12-04 11:25:00,43.0,43.27,43.0,43.17,28448.0,37.6532,37.8896,37.6532,37.8021,28448.0
2017-12-04 11:30:00,43.16,43.24,43.1,43.21,52364.0,37.7933,37.8634,37.7408,37.8371,52364.0
2017-12-04 11:35:00,43.21,43.35,43.19,43.35,23756.0,37.8371,37.9597,37.8196,37.9597,23756.0
2017-12-04 11:40:00,43.31,43.34,43.2,43.27,65174.0,37.9246,37.9509,37.8283,37.8896,65174.0
2017-12-04 11:45:00,43.24,43.35,43.13,43.31,50906.0,37.8634,37.9597,37.767,37.9246,50906.0
2017-12-04 11:50:00,43.27,43.38,43.27,43.34,26424.0,37.8896,37.9859,37.8896,37.9509,26424.0
2017-12-04 11:55:00,43.32,43.49,43.3,43.44,22806.0,37.9334,38.0823,37.9159,38.0385,22806.0
2017-12-04 12:00:00,43.45,43.49,43.4,43.48,8200.0,38.0472,38.0823,38.0035,38.0735,8200.0
2017-12-04 12:05:00,43.46,43.51,43.4,43.43,11200.0,38.056,38.0998,38.0035,38.0297,11200.0
2017-12-04 12:10:00,43.45,43.48,43.4,43.48,12400.0,38.0472,38.0735,38.0035,38.0735,12400.0
2017-12-04 12:15:00,43.43,43.49,43.43,43.46,10400.0,38.0297,38.0823,38.0297,38.056,10400.0
2017-12-04 12:20:00,43.47,43.48,43.34,43.37,14150.0,38.0648,38.0735,37.9509,37.9772,14150.0
2017-12-04 12:25:00,43.38,43.39,43.26,43.34,38760.0,37.9859,37.9947,37.8809,37.9509,38760.0
2017-12-04 12:30:00,43.33,43.33,43.2,43.25,16798.0,37.9422,37.9422,37.8283,37.8721,16798.0
2017-12-04 12:35:00,43.27,43.29,43.22,43.26,41186.0,37.8896,37.9071,37.8458,37.8809,41186.0
2017-12-04 12:40:00,43.27,43.31,43.24,43.31,37754.0,37.8896,37.9246,37.8634,37.9246,37754.0
2017-12-04 12:45:00,43.29,43.33,43.28,43.3,8992.0,37.9071,37.9422,37.8984,37.9159,8992.0
2017-12-04 12:50:00,43.33,43.36,43.32,43.32,9716.0,37.9422,37.9684,37.9334,37.9334,9716.0
2017-12-04 12:55:00,43.32,43.32,43.29,43.3,11400.0,37.9334,37.9334,37.9071,37.9159,11400.0
2017-12-04 13:00:00,43.3,43.42,43.29,43.42,9080.0,37.9159,38.021,37.9071,38.021,9080.0
2017-12-04 13:05:00,43.41,43.46,43.37,43.38,18312.0,38.0122,38.056,37.9772,37.9859,18312.0
2017-12-04 13:10:00,43.37,43.47,43.36,43.44,10164.0,37.9772,38.0648,37.9684,38.0385,10164.0
2017-12-04 13:15:00,43.46,43.48,43.38,43.38,24538.0,38.056,38.0735,37.9859,37.9859,24538.0
2017-12-04 13:20:00,43.4,43.45,43.39,43.41,12754.0,38.0035,38.0472,37.9947,38.0122,12754.0
2017-12-04 13:25:00,43.41,43.44,43.38,43.4,14826.0,38.0122,38.0385,37.9859,38.0035,14826.0
2017-12-04 13:30:00,43.4,43.46,43.39,43.45,22950.0,38.0035,38.056,37.9947,38.0472,22950.0
2017-12-04 13:35:00,43.47,43.48,43.4,43.43,37708.0,38.0648,38.0735,38.0035,38.0297,37708.0
2017-12-04 13:40:00,43.42,43.51,43.41,43.49,26744.0,38.021,38.0998,38.0122,38.0823,26744.0
2017-12-04 13:45:00,43.5,43.51,43.43,43.43,25806.0,38.091,38.0998,38.0297,38.0297,25806.0
2017-12-04 13:50:00,43.44,43.51,43.43,43.51,22922.0,38.0385,38.0998,38.0297,38.0998,22922.0
2017-12-04 13:55:00,43.52,43.56,43.51,43.51,13600.0,38.1085,38.1436,38.0998,38.0998,13600.0
2017-12-04 14:00:00,43.51,43.51,43.49,43.49,29968.0,38.0998,38.0998,38.0823,38.0823,29968.0
2017-12-04 14:05:00,43.49,43.54,43.47,43.5,24808.0,38.0823,38.126,38.0648,38.091,24808.0
2017-12-04 14:10:00,43.48,43.56,43.48,43.55,21346.0,38.0735,38.1436,38.0735,38.1348,21346.0
2017-12-04 14:15:00,43.55,43.56,43.46,43.51,57382.0,38.1348,38.1436,38.056,38.0998,57382.0
2017-12-04 14:20:00,43.49,43.54,43.49,43.51,35414.0,38.0823,38.126,38.0823,38.0998,35414.0
2017-12-04 14:25:00,43.49,43.54,43.43,43.44,87910.0,38.0823,38.126,38.0297,38.0385,87910.0
2017-12-04 14:30:00,43.42,43.45,43.31,43.42,69102.0,38.021,38.0472,37.9246,38.021,69102.0
2017-12-04 14:35:00,43.42,43.52,43.41,43.49,79050.0,38.021,38.1085,38.0122,38.0823,79050.0
2017-12-04 14:40:00,43.47,43.5,43.35,43.37,71338.0,38.0648,38.091,37.9597,37.9772,71338.0
2017-12-04 14:45:00,43.39,43.42,43.35,43.38,31680.0,37.9947,38.021,37.9597,37.9859,31680.0
2017-12-04 14:50:00,43.4,43.43,43.35,43.38,58544.0,38.0035,38.0297,37.9597,37.9859,58544.0
2017-12-04 14:55:00,43.38,43.42,43.35,43.41,34350.0,37.9859,38.021,37.9597,38.0122,34350.0
2017-12-04 15:00:00,43.37,43.37,43.3,43.35,32474.0,37.9772,37.9772,37.9159,37.9597,32474.0
2017-12-04 15:05:00,43.37,43.41,43.32,43.41,26530.0,37.9772,38.0122,37.9334,38.0122,26530.0
2017-12-04 15:10:00,43.41,43.42,43.34,43.38,43842.0,38.0122,38.021,37.9509,37.9859,43842.0
2017-12-04 15:15:00,43.4,43.43,43.37,43.37,39544.0,38.0035,38.0297,37.9772,37.9772,39544.0
2017-12-04 15:20:00,43.38,43.49,43.35,43.42,60342.0,37.9859,38.0823,37.9597,38.021,60342.0
2017-12-04 15:25:00,43.41,43.41,43.27,43.27,38118.0,38.0122,38.0122,37.8896,37.8896,38118.0
2017-12-04 15:30:00,43.27,43.29,43.2,43.24,55946.0,37.8896,37.9071,37.8283,37.8634,55946.0
2017-12-04 15:35:00,43.24,43.27,43.12,43.12,82886.0,37.8634,37.8896,37.7583,37.7583,82886.0
2017-12-04 15:40:00,43.12,43.19,43.1,43.13,47608.0,37.7583,37.8196,37.7408,37.767,47608.0
2017-12-04 15:45:00,43.14,43.17,43.06,43.08,70132.0,37.7758,37.8021,37.7057,37.7232,70132.0
2017-12-04 15:50:00,43.09,43.18,43.07,43.16,137736.0,37.732,37.8108,37.7145,37.7933,137736.0
2017-12-04 15:55:00,43.17,43.21,43.15,43.16,197168.0,37.8021,37.8371,37.7845,37.7933,197168.0
2017-12-05 09:30:00,42.99,43.46,42.77,43.26,122672.0,37.6444,38.056,37.4518,37.8809,122672.0
2017-12-05 09:35:00,43.26,43.38,43.1,43.17,79398.0,37.8809,37.9859,37.7408,37.8021,79398.0
2017-12-05 09:40:00,43.19,43.44,43.11,43.33,107206.0,37.8196,38.0385,37.7495,37.9422,107206.0
2017-12-05 09:45:00,43.33,43.4,43.29,43.35,53434.0,37.9422,38.0035,37.9071,37.9597,53434.0
2017-12-05 09:50:00,43.33,43.48,43.29,43.44,45526.0,37.9422,38.0735,37.9071,38.0385,45526.0
2017-12-05 09:55:00,43.42,43.54,43.38,43.41,43428.0,38.021,38.126,37.9859,38.0122,43428.0
2017-12-05 10:00:00,43.46,43.73,43.45,43.64,28320.0,38.056,38.2924,38.0472,38.2136,28320.0
2017-12-05 10:05:00,43.66,43.8,43.62,43.73,25544.0,38.2311,38.3537,38.1961,38.2924,25544.0
2017-12-05 10:10:00,43.73,43.75,43.59,43.7,32274.0,38.2924,38.3099,38.1698,38.2662,32274.0
2017-12-05 10:15:00,43.71,43.76,43.59,43.72,31828.0,38.2749,38.3187,38.1698,38.2837,31828.0
2017-12-05 10:20:00,43.74,43.74,43.58,43.6,65806.0,38.3012,38.3012,38.1611,38.1786,65806.0
2017-12-05 10:25:00,43.62,43.75,43.6,43.68,29474.0,38.1961,38.3099,38.1786,38.2486,29474.0
2017-12-05 10:30:00,43.67,43.79,43.6,43.79,24380.0,38.2399,38.345,38.1786,38.345,24380.0
2017-12-05 10:35:00,43.8,43.85,43.76,43.78,45636.0,38.3537,38.3975,38.3187,38.3362,45636.0
2017-12-05 10:40:00,43.76,43.89,43.76,43.84,30718.0,38.3187,38.4325,38.3187,38.3887,30718.0
2017-12-05 10:45:00,43.83,43.97,43.8,43.97,54650.0,38.38,38.5026,38.3537,38.5026,54650.0
2017-12-05 10:50:00,43.97,44.0,43.89,44.0,33252.0,38.5026,38.5289,38.4325,38.5289,33252.0
2017-12-05 10:55:00,43.98,44.06,43.97,44.04,51838.0,38.5113,38.5814,38.5026,38.5639,51838.0
2017-12-05 11:00:00,44.05,44.1,44.01,44.02,28416.0,38.5726,38.6164,38.5376,38.5464,28416.0
2017-12-05 11:05:00,44.02,44.17,43.99,44.13,39666.0,38.5464,38.6777,38.5201,38.6427,39666.0
2017-12-05 11:10:00,44.16,44.31,44.15,44.24,56114.0,38.669,38.8003,38.6602,38.739,56114.0
2017-12-05 11:15:00,44.26,44.27,44.16,44.16,44264.0,38.7565,38.7653,38.669,38.669,44264.0
2017-12-05 11:20:00,44.17,44.23,44.14,44.14,34202.0,38.6777,38.7303,38.6514,38.6514,34202.0
2017-12-05 11:25:00,44.15,44.15,43.92,44.01,31772.0,38.6602,38.6602,38.4588,38.5376,31772.0
2017-12-05 11:30:00,44.02,44.1,43.96,44.02,26300.0,38.5464,38.6164,38.4938,38.5464,26300.0
2017-12-05 11:35:00,43.99,43.99,43.93,43.94,12994.0,38.5201,38.5201,38.4676,38.4763,12994.0
2017-12-05 11:40:00,43.96,44.01,43.93,43.95,18336.0,38.4938,38.5376,38.4676,38.4851,18336.0
2017-12-05 11:45:00,43.94,43.94,43.88,43.94,10246.0,38.4763,38.4763,38.4238,38.4763,10246.0
2017-12-05 11:50:00,43.95,43.95,43.79,43.8,24560.0,38.4851,38.4851,38.345,38.3537,24560.0
2017-12-05 11:55:00,43.78,43.79,43.71,43.71,13316.0,38.3362,38.345,38.2749,38.2749,13316.0
2017-12-05 12:00:00,43.7,43.73,43.65,43.7,15396.0,38.2662,38.2924,38.2224,38.2662,15396.0
2017-12-05 12:05:00,43.7,43.75,43.69,43.72,77472.0,38.2662,38.3099,38.2574,38.2837,77472.0
2017-12-05 12:10:00,43.72,43.76,43.72,43.74,10462.0,38.2837,38.3187,38.2837,38.3012,10462.0
2017-12-05 12:15:00,43.74,43.77,43.69,43.76,11400.0,38.3012,38.3275,38.2574,38.3187,11400.0
2017-12-05 12:20:00,43.74,43.74,43.68,43.71,15740.0,38.3012,38.3012,38.2486,38.2749,15740.0
2017-12-05 12:25:00,43.71,43.74,43.7,43.73,9618.0,38.2749,38.3012,38.2662,38.2924,9618.0
2017-12-05 12:30:00,43.74,43.8,43.73,43.8,19346.0,38.3012,38.3537,38.2924,38.3537,19346.0
2017-12-05 12:35:00,43.77,43.83,43.76,43.83,17584.0,38.3275,38.38,38.3187,38.38,17584.0
2017-12-05 12:40:00,43.83,43.85,43.81,43.85,9200.0,38.38,38.3975,38.3625,38.3975,9200.0
2017-12-05 12:45:00,43.85,43.85,43.79,43.81,9400.0,38.3975,38.3975,38.345,38.3625,9400.0
2017-12-05 12:50:00,43.81,43.83,43.77,43.77,31118.0,38.3625,38.38,38.3275,38.3275,31118.0
2017-12-05 12:55:00,43.79,43.8,43.6,43.6,45640.0,38.345,38.3537,38.1786,38.1786,45640.0
2017-12-05 13:00:00,43.62,43.63,43.54,43.6,14334.0,38.1961,38.2049,38.126,38.1786,14334.0
2017-12-05 13:05:00,43.62,43.63,43.56,43.59,21248.0,38.1961,38.2049,38.1436,38.1698,21248.0
2017-12-05 13:10:00,43.57,43.62,43.57,43.59,8858.0,38.1523,38.1961,38.1523,38.1698,8858.0
2017-12-05 13:15:00,43.6,43.66,43.54,43.65,14026.0,38.1786,38.2311,38.126,38.2224,14026.0
2017-12-05 13:20:00,43.67,43.74,43.63,43.7,12866.0,38.2399,38.3012,38.2049,38.2662,12866.0
2017-12-05 13:25:00,43.7,43.72,43.66,43.72,13086.0,38.2662,38.2837,38.2311,38.2837,13086.0
2017-12-05 13:30:00,43.72,43.74,43.7,43.73,6110.0,38.2837,38.3012,38.2662,38.2924,6110.0
2017-12-05 13:35:00,43.74,43.79,43.71,43.72,8232.0,38.3012,38.345,38.2749,38.2837,8232.0
2017-12-05 13:40:00,43.73,43.76,43.7,43.76,12160.0,38.2924,38.3187,38.2662,38.3187,12160.0
2017-12-05 13:45:00,43.74,43.75,43.65,43.7,13114.0,38.3012,38.3099,38.2224,38.2662,13114.0
2017-12-05 13:50:00,43.69,43.7,43.65,43.65,5800.0,38.2574,38.2662,38.2224,38.2224,5800.0
2017-12-05 13:55:00,43.65,43.68,43.63,43.67,15826.0,38.2224,38.2486,38.2049,38.2399,15826.0
2017-12-05 14:00:00,43.67,43.67,43.62,43.62,18192.0,38.2399,38.2399,38.1961,38.1961,18192.0
2017-12-05 14:05:00,43.62,43.66,43.6,43.66,29550.0,38.1961,38.2311,38.1786,38.2311,29550.0
2017-12-05 14:10:00,43.63,43.65,43.56,43.56,20514.0,38.2049,38.2224,38.1436,38.1436,20514.0
2017-12-05 14:15:00,43.56,43.58,43.49,43.49,13930.0,38.1436,38.1611,38.0823,38.0823,13930.0
2017-12-05 14:20:00,43.49,43.52,43.42,43.52,24758.0,38.0823,38.1085,38.021,38.1085,24758.0
2017-12-05 14:25:00,43.52,43.54,43.48,43.52,14834.0,38.1085,38.126,38.0735,38.1085,14834.0
2017-12-05 14:30:00,43.52,43.52,43.46,43.51,23814.0,38.1085,38.1085,38.056,38.0998,23814.0
2017-12-05 14:35:00,43.5,43.51,43.42,43.43,18336.0,38.091,38.0998,38.021,38.0297,18336.0
2017-12-05 14:40:00,43.41,43.48,43.35,43.39,21958.0,38.0122,38.0735,37.9597,37.9947,21958.0
2017-12-05 14:45:00,43.38,43.38,43.31,43.34,69962.0,37.9859,37.9859,37.9246,37.9509,69962.0
2017-12-05 14:50:00,43.34,43.35,43.27,43.29,28762.0,37.9509,37.9597,37.8896,37.9071,28762.0
2017-12-05 14:55:00,43.29,43.34,43.21,43.34,33110.0,37.9071,37.9509,37.8371,37.9509,33110.0
2017-12-05 15:00:00,43.32,43.38,43.31,43.38,30956.0,37.9334,37.9859,37.9246,37.9859,30956.0
2017-12-05 15:05:00,43.38,43.38,43.33,43.33,36802.0,37.9859,37.9859,37.9422,37.9422,36802.0
2017-12-05 15:10:00,43.34,43.43,43.31,43.41,26356.0,37.9509,38.0297,37.9246,38.0122,26356.0
2017-12-05 15:15:00,43.4,43.4,43.31,43.33,24366.0,38.0035,38.0035,37.9246,37.9422,24366.0
2017-12-05 15:20:00,43.32,43.38,43.31,43.36,22152.0,37.9334,37.9859,37.9246,37.9684,22152.0
2017-12-05 15:25:00,43.36,43.45,43.35,43.35,202690.0,37.9684,38.0472,37.9597,37.9597,202690.0
2017-12-05 15:30:00,43.35,43.42,43.35,43.35,53496.0,37.9597,38.021,37.9597,37.9597,53496.0
2017-12-05 15:35:00,43.35,43.37,43.33,43.35,42278.0,37.9597,37.9772,37.9422,37.9597,42278.0
2017-12-05 15:40:00,43.35,43.4,43.3,43.3,74922.0,37.9597,38.0035,37.9159,37.9159,74922.0
2017-12-05 15:45:00,43.3,43.33,43.25,43.29,92088.0,37.9159,37.9422,37.8721,37.9071,92088.0
2017-12-05 15:50:00,43.3,43.3,43.15,43.17,167856.0,37.9159,37.9159,37.7845,37.8021,167856.0
2017-12-05 15:55:00,43.18,43.21,43.09,43.09,514564.0,37.8108,37.8371,37.732,37.732,514564.0
2017-12-06 09:30:00,42.9,43.1,42.65,43.1,73858.0,37.5656,37.7408,37.3467,37.7408,73858.0
2017-12-06 09:35:00,43.09,43.35,42.99,43.35,53812.0,37.732,37.9597,37.6444,37.9597,53812.0
2017-12-06 09:40:00,43.35,43.42,43.17,43.19,40254.0,37.9597,38.021,37.8021,37.8196,40254.0
2017-12-06 09:45:00,43.18,43.21,43.04,43.04,32838.0,37.8108,37.8371,37.6882,37.6882,32838.0
2017-12-06 09:50:00,43.05,43.2,42.93,43.14,36768.0,37.697,37.8283,37.5919,37.7758,36768.0
2017-12-06 09:55:00,43.15,43.16,43.04,43.04,26058.0,37.7845,37.7933,37.6882,37.6882,26058.0
2017-12-06 10:00:00,43.06,43.23,43.06,43.15,40150.0,37.7057,37.8546,37.7057,37.7845,40150.0
2017-12-06 10:05:00,43.13,43.21,43.09,43.13,20688.0,37.767,37.8371,37.732,37.767,20688.0
2017-12-06 10:10:00,43.13,43.13,42.99,43.04,19148.0,37.767,37.767,37.6444,37.6882,19148.0
2017-12-06 10:15:00,43.06,43.13,43.02,43.08,17562.0,37.7057,37.767,37.6707,37.7232,17562.0
2017-12-06 10:20:00,43.12,43.22,43.08,43.1,18138.0,37.7583,37.8458,37.7232,37.7408,18138.0
2017-12-06 10:25:00,43.16,43.3,43.13,43.3,45670.0,37.7933,37.9159,37.767,37.9159,45670.0
2017-12-06 10:30:00,43.3,43.33,43.16,43.16,24600.0,37.9159,37.9422,37.7933,37.7933,24600.0
2017-12-06 10:35:00,43.15,43.18,43.05,43.06,18426.0,37.7845,37.8108,37.697,37.7057,18426.0
2017-12-06 10:40:00,43.02,43.15,43.02,43.05,15108.0,37.6707,37.7845,37.6707,37.697,15108.0
2017-12-06 10:45:00,43.07,43.14,43.04,43.08,17072.0,37.7145,37.7758,37.6882,37.7232,17072.0
2017-12-06 10:50:00,43.06,43.09,43.02,43.05,15692.0,37.7057,37.732,37.6707,37.697,15692.0
2017-12-06 10:55:00,43.05,43.14,43.05,43.11,55856.0,37.697,37.7758,37.697,37.7495,55856.0
2017-12-06 11:00:00,43.12,43.13,43.06,43.12,16432.0,37.7583,37.767,37.7057,37.7583,16432.0
2017-12-06 11:05:00,43.1,43.14,43.06,43.14,24268.0,37.7408,37.7758,37.7057,37.7758,24268.0
2017-12-06 11:10:00,43.16,43.23,43.14,43.23,22584.0,37.7933,37.8546,37.7758,37.8546,22584.0
2017-12-06 11:15:00,43.24,43.27,43.18,43.19,18494.0,37.8634,37.8896,37.8108,37.8196,18494.0
2017-12-06 11:20:00,43.19,43.35,43.19,43.27,16462.0,37.8196,37.9597,37.8196,37.8896,16462.0
2017-12-06 11:25:00,43.24,43.27,43.13,43.16,17520.0,37.8634,37.8896,37.767,37.7933,17520.0
2017-12-06 11:30:00,43.15,43.18,43.12,43.15,13476.0,37.7845,37.8108,37.7583,37.7845,13476.0
2017-12-06 11:35:00,43.18,43.19,43.16,43.18,9384.0,37.8108,37.8196,37.7933,37.8108,9384.0
2017-12-06 11:40:00,43.18,43.24,43.17,43.2,12800.0,37.8108,37.8634,37.8021,37.8283,12800.0
2017-12-06 11:45:00,43.23,43.26,43.19,43.19,15800.0,37.8546,37.8809,37.8196,37.8196,15800.0
2017-12-06 11:50:00,43.19,43.21,43.14,43.17,17070.0,37.8196,37.8371,37.7758,37.8021,17070.0
2017-12-06 11:55:00,43.17,43.19,43.1,43.16,21394.0,37.8021,37.8196,37.7408,37.7933,21394.0
2017-12-06 12:00:00,43.19,43.21,43.13,43.2,13304.0,37.8196,37.8371,37.767,37.8283,13304.0
2017-12-06 12:05:00,43.21,43.21,43.17,43.19,9820.0,37.8371,37.8371,37.8021,37.8196,9820.0
2017-12-06 12:10:00,43.19,43.19,43.14,43.15,7880.0,37.8196,37.8196,37.7758,37.7845,7880.0
2017-12-06 12:15:00,43.15,43.16,43.08,43.1,10084.0,37.7845,37.7933,37.7232,37.7408,10084.0
2017-12-06 12:20:00,43.05,43.1,43.05,43.05,24120.0,37.697,37.7408,37.697,37.697,24120.0
2017-12-06 12:25:00,43.05,43.06,42.96,42.96,68680.0,37.697,37.7057,37.6182,37.6182,68680.0
2017-12-06 12:30:00,42.98,43.02,42.95,43.01,12000.0,37.6357,37.6707,37.6094,37.662,12000.0
2017-12-06 12:35:00,43.02,43.06,42.96,42.96,5800.0,37.6707,37.7057,37.6182,37.6182,5800.0
2017-12-06 12:40:00,42.94,43.03,42.94,43.01,23134.0,37.6007,37.6795,37.6007,37.662,23134.0
2017-12-06 12:45:00,43.02,43.02,42.93,42.97,16844.0,37.6707,37.6707,37.5919,37.6269,16844.0
2017-12-06 12:50:00,42.97,43.01,42.96,43.01,11660.0,37.6269,37.662,37.6182,37.662,11660.0
2017-12-06 12:55:00,43.01,43.05,42.97,42.97,13492.0,37.662,37.697,37.6269,37.6269,13492.0
2017-12-06 13:00:00,42.95,42.99,42.91,42.96,11396.0,37.6094,37.6444,37.5744,37.6182,11396.0
2017-12-06 13:05:00,42.95,42.97,42.87,42.9,16876.0,37.6094,37.6269,37.5394,37.5656,16876.0
2017-12-06 13:10:00,42.88,42.94,42.88,42.92,8000.0,37.5481,37.6007,37.5481,37.5831,8000.0
2017-12-06 13:15:00,42.92,42.95,42.91,42.92,12314.0,37.5831,37.6094,37.5744,37.5831,12314.0
2017-12-06 13:20:00,42.92,42.97,42.9,42.96,8214.0,37.5831,37.6269,37.5656,37.6182,8214.0
2017-12-06 13:25:00,42.96,42.98,42.91,42.94,8932.0,37.6182,37.6357,37.5744,37.6007,8932.0
2017-12-06 13:30:00,42.94,43.08,42.93,43.08,41400.0,37.6007,37.7232,37.5919,37.7232,41400.0
2017-12-06 13:35:00,43.08,43.13,43.07,43.1,13408.0,37.7232,37.767,37.7145,37.7408,13408.0
2017-12-06 13:40:00,43.1,43.24,43.1,43.24,15414.0,37.7408,37.8634,37.7408,37.8634,15414.0
2017-12-06 13:45:00,43.24,43.24,43.1,43.12,12850.0,37.8634,37.8634,37.7408,37.7583,12850.0
2017-12-06 13:50:00,43.11,43.23,43.08,43.15,22720.0,37.7495,37.8546,37.7232,37.7845,22720.0
2017-12-06 13:55:00,43.16,43.16,43.06,43.09,13068.0,37.7933,37.7933,37.7057,37.732,13068.0
2017-12-06 14:00:00,43.1,43.3,43.09,43.24,39028.0,37.7408,37.9159,37.732,37.8634,39028.0
2017-12-06 14:05:00,43.24,43.29,43.13,43.13,24980.0,37.8634,37.9071,37.767,37.767,24980.0
2017-12-06 14:10:00,43.13,43.16,43.11,43.12,13714.0,37.767,37.7933,37.7495,37.7583,13714.0
2017-12-06 14:15:00,43.12,43.16,43.11,43.13,13310.0,37.7583,37.7933,37.7495,37.767,13310.0
2017-12-06 14:20:00,43.12,43.17,43.11,43.13,15686.0,37.7583,37.8021,37.7495,37.767,15686.0
2017-12-06 14:25:00,43.12,43.14,43.08,43.12,12216.0,37.7583,37.7758,37.7232,37.7583,12216.0
2017-12-06 14:30:00,43.09,43.1,43.03,43.07,16358.0,37.732,37.7408,37.6795,37.7145,16358.0
2017-12-06 14:35:00,43.07,43.12,43.04,43.06,13822.0,37.7145,37.7583,37.6882,37.7057,13822.0
2017-12-06 14:40:00,43.07,43.15,43.05,43.12,18816.0,37.7145,37.7845,37.697,37.7583,18816.0
2017-12-06 14:45:00,43.13,43.15,43.09,43.1,12094.0,37.767,37.7845,37.732,37.7408,12094.0
2017-12-06 14:50:00,43.12,43.13,43.09,43.1,11384.0,37.7583,37.767,37.732,37.7408,11384.0
2017-12-06 14:55:00,43.1,43.12,43.07,43.1,12106.0,37.7408,37.7583,37.7145,37.7408,12106.0
2017-12-06 15:00:00,43.08,43.1,43.06,43.07,11164.0,37.7232,37.7408,37.7057,37.7145,11164.0
2017-12-06 15:05:00,43.09,43.12,43.08,43.11,15412.0,37.732,37.7583,37.7232,37.7495,15412.0
2017-12-06 15:10:00,43.12,43.13,43.1,43.13,27806.0,37.7583,37.767,37.7408,37.767,27806.0
2017-12-06 15:15:00,43.12,43.14,43.08,43.09,14212.0,37.7583,37.7758,37.7232,37.732,14212.0
2017-12-06 15:20:00,43.09,43.1,43.03,43.04,20120.0,37.732,37.7408,37.6795,37.6882,20120.0
2017-12-06 15:25:00,43.04,43.1,43.04,43.1,19108.0,37.6882,37.7408,37.6882,37.7408,19108.0
2017-12-06 15:30:00,43.09,43.13,43.08,43.1,36034.0,37.732,37.767,37.7232,37.7408,36034.0
2017-12-06 15:35:00,43.1,43.15,43.09,43.11,30324.0,37.7408,37.7845,37.732,37.7495,30324.0
2017-12-06 15:40:00,43.11,43.14,43.1,43.12,40284.0,37.7495,37.7758,37.7408,37.7583,40284.0
2017-12-06 15:45:00,43.12,43.17,43.1,43.13,63086.0,37.7583,37.8021,37.7408,37.767,63086.0
2017-12-06 15:50:00,43.13,43.22,43.12,43.22,103978.0,37.767,37.8458,37.7583,37.8458,103978.0
2017-12-06 15:55:00,43.21,43.22,43.12,43.15,222548.0,37.8371,37.8458,37.7583,37.7845,222548.0
2017-12-07 09:30:00,43.21,43.42,43.16,43.36,35804.0,37.8371,38.021,37.7933,37.9684,35804.0
2017-12-07 09:35:00,43.25,43.48,43.15,43.26,26842.0,37.8721,38.0735,37.7845,37.8809,26842.0
2017-12-07 09:40:00,43.34,43.34,43.25,43.32,11012.0,37.9509,37.9509,37.8721,37.9334,11012.0
2017-12-07 09:45:00,43.37,43.46,43.29,43.35,10116.0,37.9772,38.056,37.9071,37.9597,10116.0
2017-12-07 09:50:00,43.38,43.43,43.33,43.33,3414.0,37.9859,38.0297,37.9422,37.9422,3414.0
2017-12-07 09:55:00,43.3,43.3,43.12,43.13,15212.0,37.9159,37.9159,37.7583,37.767,15212.0
2017-12-07 10:00:00,43.16,43.19,43.07,43.1,24452.0,37.7933,37.8196,37.7145,37.7408,24452.0
2017-12-07 10:05:00,43.18,43.24,43.15,43.17,18456.0,37.8108,37.8634,37.7845,37.8021,18456.0
2017-12-07 10:10:00,43.17,43.26,43.17,43.21,18190.0,37.8021,37.8809,37.8021,37.8371,18190.0
2017-12-07 10:15:00,43.2,43.23,43.15,43.17,11334.0,37.8283,37.8546,37.7845,37.8021,11334.0
2017-12-07 10:20:00,43.17,43.29,43.15,43.27,10628.0,37.8021,37.9071,37.7845,37.8896,10628.0
2017-12-07 10:25:00,43.28,43.39,43.27,43.33,14646.0,37.8984,37.9947,37.8896,37.9422,14646.0
2017-12-07 10:30:00,43.35,43.42,43.35,43.41,6640.0,37.9597,38.021,37.9597,38.0122,6640.0
2017-12-07 10:35:00,43.4,43.47,43.38,43.46,12962.0,38.0035,38.0648,37.9859,38.056,12962.0
2017-12-07 10:40:00,43.46,43.56,43.4,43.56,26774.0,38.056,38.1436,38.0035,38.1436,26774.0
2017-12-07 10:45:00,43.52,43.66,43.52,43.64,62558.0,38.1085,38.2311,38.1085,38.2136,62558.0
2017-12-07 10:50:00,43.63,43.64,43.54,43.55,51960.0,38.2049,38.2136,38.126,38.1348,51960.0
2017-12-07 10:55:00,43.55,43.67,43.53,43.63,24608.0,38.1348,38.2399,38.1173,38.2049,24608.0
2017-12-07 11:00:00,43.64,43.72,43.64,43.71,36806.0,38.2136,38.2837,38.2136,38.2749,36806.0
2017-12-07 11:05:00,43.72,43.77,43.64,43.65,66662.0,38.2837,38.3275,38.2136,38.2224,66662.0
2017-12-07 11:10:00,43.65,43.67,43.61,43.63,34304.0,38.2224,38.2399,38.1873,38.2049,34304.0
2017-12-07 11:15:00,43.63,43.67,43.61,43.64,15370.0,38.2049,38.2399,38.1873,38.2136,15370.0
2017-12-07 11:20:00,43.65,43.7,43.6,43.7,14400.0,38.2224,38.2662,38.1786,38.2662,14400.0
2017-12-07 11:25:00,43.7,43.77,43.68,43.77,13116.0,38.2662,38.3275,38.2486,38.3275,13116.0
2017-12-07 11:30:00,43.76,43.77,43.65,43.68,19422.0,38.3187,38.3275,38.2224,38.2486,19422.0
2017-12-07 11:35:00,43.7,43.7,43.63,43.67,7400.0,38.2662,38.2662,38.2049,38.2399,7400.0
2017-12-07 11:40:00,43.67,43.73,43.65,43.72,15794.0,38.2399,38.2924,38.2224,38.2837,15794.0
2017-12-07 11:45:00,43.72,43.74,43.68,43.7,9000.0,38.2837,38.3012,38.2486,38.2662,9000.0
2017-12-07 11:50:00,43.71,43.76,43.68,43.74,10996.0,38.2749,38.3187,38.2486,38.3012,10996.0
2017-12-07 11:55:00,43.77,43.83,43.74,43.82,11094.0,38.3275,38.38,38.3012,38.3712,11094.0
2017-12-07 12:00:00,43.82,43.82,43.72,43.73,11706.0,38.3712,38.3712,38.2837,38.2924,11706.0
2017-12-07 12:05:00,43.73,43.75,43.68,43.75,31294.0,38.2924,38.3099,38.2486,38.3099,31294.0
2017-12-07 12:10:00,43.74,43.74,43.67,43.67,10700.0,38.3012,38.3012,38.2399,38.2399,10700.0
2017-12-07 12:15:00,43.66,43.69,43.63,43.69,13344.0,38.2311,38.2574,38.2049,38.2574,13344.0
2017-12-07 12:20:00,43.68,43.71,43.66,43.67,10182.0,38.2486,38.2749,38.2311,38.2399,10182.0
2017-12-07 12:25:00,43.68,43.74,43.67,43.73,6622.0,38.2486,38.3012,38.2399,38.2924,6622.0
2017-12-07 12:30:00,43.71,43.75,43.7,43.75,8668.0,38.2749,38.3099,38.2662,38.3099,8668.0
2017-12-07 12:35:00,43.73,43.76,43.7,43.7,7476.0,38.2924,38.3187,38.2662,38.2662,7476.0
2017-12-07 12:40:00,43.7,43.76,43.7,43.74,12738.0,38.2662,38.3187,38.2662,38.3012,12738.0
2017-12-07 12:45:00,43.73,43.8,43.73,43.8,14228.0,38.2924,38.3537,38.2924,38.3537,14228.0
2017-12-07 12:50:00,43.79,43.81,43.76,43.77,9800.0,38.345,38.3625,38.3187,38.3275,9800.0
2017-12-07 12:55:00,43.76,43.79,43.76,43.77,12798.0,38.3187,38.345,38.3187,38.3275,12798.0
2017-12-07 13:00:00,43.78,43.8,43.64,43.67,14902.0,38.3362,38.3537,38.2136,38.2399,14902.0
2017-12-07 13:05:00,43.63,43.72,43.63,43.7,10346.0,38.2049,38.2837,38.2049,38.2662,10346.0
2017-12-07 13:10:00,43.68,43.72,43.66,43.68,17400.0,38.2486,38.2837,38.2311,38.2486,17400.0
2017-12-07 13:15:00,43.68,43.68,43.65,43.68,7028.0,38.2486,38.2486,38.2224,38.2486,7028.0
2017-12-07 13:20:00,43.68,43.69,43.63,43.69,10496.0,38.2486,38.2574,38.2049,38.2574,10496.0
2017-12-07 13:25:00,43.68,43.72,43.66,43.67,16090.0,38.2486,38.2837,38.2311,38.2399,16090.0
2017-12-07 13:30:00,43.68,43.7,43.67,43.67,10036.0,38.2486,38.2662,38.2399,38.2399,10036.0
2017-12-07 13:35:00,43.67,43.73,43.67,43.72,15202.0,38.2399,38.2924,38.2399,38.2837,15202.0
2017-12-07 13:40:00,43.73,43.74,43.68,43.68,7360.0,38.2924,38.3012,38.2486,38.2486,7360.0
2017-12-07 13:45:00,43.7,43.7,43.54,43.54,12708.0,38.2662,38.2662,38.126,38.126,12708.0
2017-12-07 13:50:00,43.53,43.6,43.52,43.6,10634.0,38.1173,38.1786,38.1085,38.1786,10634.0
2017-12-07 13:55:00,43.6,43.63,43.58,43.6,8086.0,38.1786,38.2049,38.1611,38.1786,8086.0
2017-12-07 14:00:00,43.6,43.62,43.58,43.58,6668.0,38.1786,38.1961,38.1611,38.1611,6668.0
2017-12-07 14:05:00,43.58,43.6,43.55,43.55,9230.0,38.1611,38.1786,38.1348,38.1348,9230.0
2017-12-07 14:10:00,43.55,43.58,43.55,43.57,9068.0,38.1348,38.1611,38.1348,38.1523,9068.0
2017-12-07 14:15:00,43.58,43.6,43.56,43.57,13284.0,38.1611,38.1786,38.1436,38.1523,13284.0
2017-12-07 14:20:00,43.59,43.59,43.52,43.52,10564.0,38.1698,38.1698,38.1085,38.1085,10564.0
2017-12-07 14:25:00,43.53,43.57,43.46,43.49,21776.0,38.1173,38.1523,38.056,38.0823,21776.0
2017-12-07 14:30:00,43.49,43.5,43.44,43.47,24866.0,38.0823,38.091,38.0385,38.0648,24866.0
2017-12-07 14:35:00,43.46,43.47,43.42,43.46,9660.0,38.056,38.0648,38.021,38.056,9660.0
2017-12-07 14:40:00,43.45,43.48,43.43,43.44,10648.0,38.0472,38.0735,38.0297,38.0385,10648.0
2017-12-07 14:45:00,43.44,43.54,43.43,43.54,33490.0,38.0385,38.126,38.0297,38.126,33490.0
2017-12-07 14:50:00,43.52,43.54,43.48,43.51,11000.0,38.1085,38.126,38.0735,38.0998,11000.0
2017-12-07 14:55:00,43.51,43.55,43.49,43.52,8602.0,38.0998,38.1348,38.0823,38.1085,8602.0
2017-12-07 15:00:00,43.53,43.56,43.52,43.55,15732.0,38.1173,38.1436,38.1085,38.1348,15732.0
2017-12-07 15:05:00,43.56,43.56,43.5,43.5,10066.0,38.1436,38.1436,38.091,38.091,10066.0
2017-12-07 15:10:00,43.51,43.55,43.48,43.55,18658.0,38.0998,38.1348,38.0735,38.1348,18658.0
2017-12-07 15:15:00,43.57,43.6,43.55,43.57,40456.0,38.1523,38.1786,38.1348,38.1523,40456.0
2017-12-07 15:20:00,43.57,43.66,43.57,43.63,36012.0,38.1523,38.2311,38.1523,38.2049,36012.0
2017-12-07 15:25:00,43.62,43.68,43.62,43.66,34518.0,38.1961,38.2486,38.1961,38.2311,34518.0
2017-12-07 15:30:00,43.67,43.69,43.63,43.68,38170.0,38.2399,38.2574,38.2049,38.2486,38170.0
2017-12-07 15:35:00,43.67,43.71,43.66,43.7,35232.0,38.2399,38.2749,38.2311,38.2662,35232.0
2017-12-07 15:40:00,43.7,43.73,43.69,43.72,42486.0,38.2662,38.2924,38.2574,38.2837,42486.0
2017-12-07 15:45:00,43.71,43.75,43.69,43.72,72328.0,38.2749,38.3099,38.2574,38.2837,72328.0
2017-12-07 15:50:00,43.71,43.73,43.69,43.72,129128.0,38.2749,38.2924,38.2574,38.2837,129128.0
2017-12-07 15:55:00,43.72,43.73,43.67,43.7,142242.0,38.2837,38.2924,38.2399,38.2662,142242.0
2017-12-08 09:30:00,44.05,44.24,43.98,44.11,73772.0,38.5726,38.739,38.5113,38.6252,73772.0
2017-12-08 09:35:00,44.1,44.15,44.04,44.1,46800.0,38.6164,38.6602,38.5639,38.6164,46800.0
2017-12-08 09:40:00,44.08,44.2,44.04,44.17,52618.0,38.5989,38.704,38.5639,38.6777,52618.0
2017-12-08 09:45:00,44.19,44.23,44.09,44.17,30872.0,38.6952,38.7303,38.6077,38.6777,30872.0
2017-12-08 09:50:00,44.15,44.18,44.09,44.12,19834.0,38.6602,38.6865,38.6077,38.6339,19834.0
2017-12-08 09:55:00,44.15,44.21,44.1,44.16,19094.0,38.6602,38.7127,38.6164,38.669,19094.0
2017-12-08 10:00:00,44.17,44.19,44.09,44.14,48012.0,38.6777,38.6952,38.6077,38.6514,48012.0
2017-12-08 10:05:00,44.14,44.21,44.12,44.15,36130.0,38.6514,38.7127,38.6339,38.6602,36130.0
2017-12-08 10:10:00,44.13,44.21,44.13,44.21,15834.0,38.6427,38.7127,38.6427,38.7127,15834.0
2017-12-08 10:15:00,44.19,44.22,44.13,44.21,50074.0,38.6952,38.7215,38.6427,38.7127,50074.0
2017-12-08 10:20:00,44.2,44.24,44.18,44.21,43498.0,38.704,38.739,38.6865,38.7127,43498.0
2017-12-08 10:25:00,44.19,44.2,44.12,44.18,49694.0,38.6952,38.704,38.6339,38.6865,49694.0
2017-12-08 10:30:00,44.18,44.18,44.07,44.12,30324.0,38.6865,38.6865,38.5901,38.6339,30324.0
2017-12-08 10:35:00,44.13,44.18,44.05,44.05,32414.0,38.6427,38.6865,38.5726,38.5726,32414.0
2017-12-08 10:40:00,44.05,44.12,44.04,44.09,32178.0,38.5726,38.6339,38.5639,38.6077,32178.0
2017-12-08 10:45:00,44.1,44.15,44.09,44.14,13496.0,38.6164,38.6602,38.6077,38.6514,13496.0
2017-12-08 10:50:00,44.16,44.17,44.11,44.13,12500.0,38.669,38.6777,38.6252,38.6427,12500.0
2017-12-08 10:55:00,44.13,44.17,44.11,44.16,8148.0,38.6427,38.6777,38.6252,38.669,8148.0
2017-12-08 11:00:00,44.18,44.18,44.1,44.13,6880.0,38.6865,38.6865,38.6164,38.6427,6880.0
2017-12-08 11:05:00,44.13,44.13,44.06,44.06,22066.0,38.6427,38.6427,38.5814,38.5814,22066.0
2017-12-08 11:10:00,44.06,44.08,44.05,44.06,21614.0,38.5814,38.5989,38.5726,38.5814,21614.0
2017-12-08 11:15:00,44.07,44.09,43.93,43.99,18134.0,38.5901,38.6077,38.4676,38.5201,18134.0
2017-12-08 11:20:00,43.97,44.02,43.94,44.01,42586.0,38.5026,38.5464,38.4763,38.5376,42586.0
2017-12-08 11:25:00,43.98,43.98,43.77,43.8,20996.0,38.5113,38.5113,38.3275,38.3537,20996.0
2017-12-08 11:30:00,43.83,43.88,43.82,43.83,72362.0,38.38,38.4238,38.3712,38.38,72362.0
2017-12-08 11:35:00,43.79,43.89,43.79,43.88,16074.0,38.345,38.4325,38.345,38.4238,16074.0
2017-12-08 11:40:00,43.9,43.97,43.9,43.94,24062.0,38.4413,38.5026,38.4413,38.4763,24062.0
2017-12-08 11:45:00,43.96,43.97,43.92,43.97,19020.0,38.4938,38.5026,38.4588,38.5026,19020.0
2017-12-08 11:50:00,43.97,43.98,43.91,43.93,21732.0,38.5026,38.5113,38.45,38.4676,21732.0
2017-12-08 11:55:00,43.94,43.97,43.9,43.93,17810.0,38.4763,38.5026,38.4413,38.4676,17810.0
2017-12-08 12:00:00,43.95,43.97,43.91,43.95,8800.0,38.4851,38.5026,38.45,38.4851,8800.0
2017-12-08 12:05:00,43.95,44.0,43.95,43.99,23402.0,38.4851,38.5289,38.4851,38.5201,23402.0
2017-12-08 12:10:00,43.99,44.01,43.96,43.97,11934.0,38.5201,38.5376,38.4938,38.5026,11934.0
2017-12-08 12:15:00,43.96,44.05,43.96,44.05,9738.0,38.4938,38.5726,38.4938,38.5726,9738.0
2017-12-08 12:20:00,44.04,44.05,44.02,44.05,8510.0,38.5639,38.5726,38.5464,38.5726,8510.0
2017-12-08 12:25:00,44.05,44.09,44.04,44.07,13864.0,38.5726,38.6077,38.5639,38.5901,13864.0
2017-12-08 12:30:00,44.07,44.1,44.06,44.06,7400.0,38.5901,38.6164,38.5814,38.5814,7400.0
2017-12-08 12:35:00,44.05,44.05,43.93,43.93,11600.0,38.5726,38.5726,38.4676,38.4676,11600.0
2017-12-08 12:40:00,43.92,43.99,43.92,43.95,7960.0,38.4588,38.5201,38.4588,38.4851,7960.0
2017-12-08 12:45:00,43.93,43.97,43.91,43.94,14580.0,38.4676,38.5026,38.45,38.4763,14580.0
2017-12-08 12:50:00,43.94,43.94,43.86,43.9,11788.0,38.4763,38.4763,38.4063,38.4413,11788.0
2017-12-08 12:55:00,43.9,43.92,43.85,43.85,8758.0,38.4413,38.4588,38.3975,38.3975,8758.0
2017-12-08 13:00:00,43.85,43.88,43.84,43.87,10076.0,38.3975,38.4238,38.3887,38.415,10076.0
2017-12-08 13:05:00,43.88,43.88,43.86,43.88,8036.0,38.4238,38.4238,38.4063,38.4238,8036.0
2017-12-08 13:10:00,43.89,43.91,43.87,43.88,31700.0,38.4325,38.45,38.415,38.4238,31700.0
2017-12-08 13:15:00,43.88,43.93,43.87,43.91,30950.0,38.4238,38.4676,38.415,38.45,30950.0
2017-12-08 13:20:00,43.92,43.93,43.88,43.89,12884.0,38.4588,38.4676,38.4238,38.4325,12884.0
2017-12-08 13:25:00,43.88,43.9,43.87,43.89,13308.0,38.4238,38.4413,38.415,38.4325,13308.0
2017-12-08 13:30:00,43.89,43.91,43.86,43.87,22752.0,38.4325,38.45,38.4063,38.415,22752.0
2017-12-08 13:35:00,43.88,43.88,43.82,43.82,13612.0,38.4238,38.4238,38.3712,38.3712,13612.0
2017-12-08 13:40:00,43.83,43.85,43.82,43.84,9144.0,38.38,38.3975,38.3712,38.3887,9144.0
2017-12-08 13:45:00,43.83,43.84,43.8,43.81,8958.0,38.38,38.3887,38.3537,38.3625,8958.0
2017-12-08 13:50:00,43.81,43.84,43.78,43.84,7200.0,38.3625,38.3887,38.3362,38.3887,7200.0
2017-12-08 13:55:00,43.83,43.9,43.83,43.9,14482.0,38.38,38.4413,38.38,38.4413,14482.0
2017-12-08 14:00:00,43.91,43.94,43.9,43.93,19710.0,38.45,38.4763,38.4413,38.4676,19710.0
2017-12-08 14:05:00,43.92,43.92,43.9,43.92,22278.0,38.4588,38.4588,38.4413,38.4588,22278.0
2017-12-08 14:10:00,43.92,43.94,43.91,43.93,41634.0,38.4588,38.4763,38.45,38.4676,41634.0
2017-12-08 14:15:00,43.92,43.94,43.9,43.93,111962.0,38.4588,38.4763,38.4413,38.4676,111962.0
2017-12-08 14:20:00,43.92,43.93,43.73,43.74,53848.0,38.4588,38.4676,38.2924,38.3012,53848.0
2017-12-08 14:25:00,43.74,43.85,43.72,43.82,17272.0,38.3012,38.3975,38.2837,38.3712,17272.0
2017-12-08 14:30:00,43.82,43.83,43.79,43.8,25002.0,38.3712,38.38,38.345,38.3537,25002.0
2017-12-08 14:35:00,43.82,43.82,43.77,43.8,31122.0,38.3712,38.3712,38.3275,38.3537,31122.0
2017-12-08 14:40:00,43.8,43.82,43.78,43.82,17944.0,38.3537,38.3712,38.3362,38.3712,17944.0
2017-12-08 14:45:00,43.82,43.85,43.8,43.85,27490.0,38.3712,38.3975,38.3537,38.3975,27490.0
2017-12-08 14:50:00,43.85,43.87,43.84,43.85,16508.0,38.3975,38.415,38.3887,38.3975,16508.0
2017-12-08 14:55:00,43.85,43.85,43.74,43.76,21038.0,38.3975,38.3975,38.3012,38.3187,21038.0
2017-12-08 15:00:00,43.76,43.76,43.71,43.71,16190.0,38.3187,38.3187,38.2749,38.2749,16190.0
2017-12-08 15:05:00,43.71,43.71,43.65,43.69,28418.0,38.2749,38.2749,38.2224,38.2574,28418.0
2017-12-08 15:10:00,43.69,43.74,43.68,43.68,25640.0,38.2574,38.3012,38.2486,38.2486,25640.0
2017-12-08 15:15:00,43.68,43.68,43.63,43.68,15400.0,38.2486,38.2486,38.2049,38.2486,15400.0
2017-12-08 15:20:00,43.68,43.77,43.67,43.77,30312.0,38.2486,38.3275,38.2399,38.3275,30312.0
2017-12-08 15:25:00,43.76,43.77,43.75,43.76,24750.0,38.3187,38.3275,38.3099,38.3187,24750.0
2017-12-08 15:30:00,43.76,43.78,43.75,43.78,30682.0,38.3187,38.3362,38.3099,38.3362,30682.0
2017-12-08 15:35:00,43.77,43.78,43.71,43.77,40222.0,38.3275,38.3362,38.2749,38.3275,40222.0
2017-12-08 15:40:00,43.76,43.77,43.74,43.74,41816.0,38.3187,38.3275,38.3012,38.3012,41816.0
2017-12-08 15:45:00,43.74,43.74,43.68,43.68,44564.0,38.3012,38.3012,38.2486,38.2486,44564.0
2017-12-08 15:50:00,43.68,43.72,43.67,43.7,87952.0,38.2486,38.2837,38.2399,38.2662,87952.0
2017-12-08 15:55:00,43.7,43.74,43.66,43.71,179078.0,38.2662,38.3012,38.2311,38.2749,179078.0
2017-12-11 09:30:00,43.73,44.14,43.69,44.02,50558.0,38.2924,38.6514,38.2574,38.5464,50558.0
2017-12-11 09:35:00,44.0,44.15,43.99,44.1,23158.0,38.5289,38.6602,38.5201,38.6164,23158.0
2017-12-11 09:40:00,44.09,44.12,43.99,43.99,100392.0,38.6077,38.6339,38.5201,38.5201,100392.0
2017-12-11 09:45:00,44.0,44.04,43.84,43.87,31700.0,38.5289,38.5639,38.3887,38.415,31700.0
2017-12-11 09:50:00,43.87,43.96,43.87,43.96,5672.0,38.415,38.4938,38.415,38.4938,5672.0
2017-12-11 09:55:00,43.95,44.07,43.93,44.06,14646.0,38.4851,38.5901,38.4676,38.5814,14646.0
2017-12-11 10:00:00,44.08,44.13,44.06,44.09,26136.0,38.5989,38.6427,38.5814,38.6077,26136.0
2017-12-11 10:05:00,44.1,44.22,44.09,44.18,25498.0,38.6164,38.7215,38.6077,38.6865,25498.0
2017-12-11 10:10:00,44.19,44.19,44.12,44.13,41354.0,38.6952,38.6952,38.6339,38.6427,41354.0
2017-12-11 10:15:00,44.12,44.15,44.06,44.13,25938.0,38.6339,38.6602,38.5814,38.6427,25938.0
2017-12-11 10:20:00,44.1,44.14,44.07,44.1,30652.0,38.6164,38.6514,38.5901,38.6164,30652.0
2017-12-11 10:25:00,44.08,44.13,44.08,44.09,14600.0,38.5989,38.6427,38.5989,38.6077,14600.0
2017-12-11 10:30:00,44.09,44.11,44.05,44.08,16882.0,38.6077,38.6252,38.5726,38.5989,16882.0
2017-12-11 10:35:00,44.07,44.08,43.96,43.98,23526.0,38.5901,38.5989,38.4938,38.5113,23526.0
2017-12-11 10:40:00,43.99,44.01,43.89,44.01,30484.0,38.5201,38.5376,38.4325,38.5376,30484.0
2017-12-11 10:45:00,43.99,44.11,43.99,44.07,39320.0,38.5201,38.6252,38.5201,38.5901,39320.0
2017-12-11 10:50:00,44.06,44.07,43.97,43.99,31868.0,38.5814,38.5901,38.5026,38.5201,31868.0
2017-12-11 10:55:00,44.0,44.02,43.97,44.0,31412.0,38.5289,38.5464,38.5026,38.5289,31412.0
2017-12-11 11:00:00,44.01,44.02,43.96,43.98,15420.0,38.5376,38.5464,38.4938,38.5113,15420.0
2017-12-11 11:05:00,43.98,44.1,43.96,44.06,28134.0,38.5113,38.6164,38.4938,38.5814,28134.0
2017-12-11 11:10:00,44.06,44.11,44.03,44.1,16270.0,38.5814,38.6252,38.5551,38.6164,16270.0
2017-12-11 11:15:00,44.1,44.1,44.07,44.09,18392.0,38.6164,38.6164,38.5901,38.6077,18392.0
2017-12-11 11:20:00,44.1,44.16,44.09,44.13,13814.0,38.6164,38.669,38.6077,38.6427,13814.0
2017-12-11 11:25:00,44.14,44.15,44.1,44.14,20008.0,38.6514,38.6602,38.6164,38.6514,20008.0
2017-12-11 11:30:00,44.12,44.13,44.06,44.07,11870.0,38.6339,38.6427,38.5814,38.5901,11870.0
2017-12-11 11:35:00,44.06,44.06,43.97,43.99,3520.0,38.5814,38.5814,38.5026,38.5201,3520.0
2017-12-11 11:40:00,43.99,43.99,43.92,43.96,19268.0,38.5201,38.5201,38.4588,38.4938,19268.0
2017-12-11 11:45:00,43.95,44.01,43.94,44.01,9454.0,38.4851,38.5376,38.4763,38.5376,9454.0
2017-12-11 11:50:00,44.02,44.02,43.96,43.99,11216.0,38.5464,38.5464,38.4938,38.5201,11216.0
2017-12-11 11:55:00,43.99,43.99,43.96,43.99,9696.0,38.5201,38.5201,38.4938,38.5201,9696.0
2017-12-11 12:00:00,43.96,43.98,43.95,43.97,9006.0,38.4938,38.5113,38.4851,38.5026,9006.0
2017-12-11 12:05:00,43.97,44.02,43.97,44.0,13120.0,38.5026,38.5464,38.5026,38.5289,13120.0
2017-12-11 12:10:00,44.02,44.05,44.01,44.04,3600.0,38.5464,38.5726,38.5376,38.5639,3600.0
2017-12-11 12:15:00,44.06,44.1,44.06,44.08,8604.0,38.5814,38.6164,38.5814,38.5989,8604.0
2017-12-11 12:20:00,44.07,44.09,44.05,44.08,6400.0,38.5901,38.6077,38.5726,38.5989,6400.0
2017-12-11 12:25:00,44.08,44.09,44.06,44.08,12734.0,38.5989,38.6077,38.5814,38.5989,12734.0
2017-12-11 12:30:00,44.08,44.16,44.07,44.1,10030.0,38.5989,38.669,38.5901,38.6164,10030.0
2017-12-11 12:35:00,44.13,44.13,44.0,44.01,15800.0,38.6427,38.6427,38.5289,38.5376,15800.0
2017-12-11 12:40:00,44.01,44.02,43.96,43.96,9396.0,38.5376,38.5464,38.4938,38.4938,9396.0
2017-12-11 12:45:00,43.96,44.01,43.95,43.98,11894.0,38.4938,38.5376,38.4851,38.5113,11894.0
2017-12-11 12:50:00,44.01,44.01,43.97,43.98,6000.0,38.5376,38.5376,38.5026,38.5113,6000.0
2017-12-11 12:55:00,43.98,44.0,43.91,43.91,71116.0,38.5113,38.5289,38.45,38.45,71116.0
2017-12-11 13:00:00,43.93,43.93,43.81,43.81,119382.0,38.4676,38.4676,38.3625,38.3625,119382.0
2017-12-11 13:05:00,43.81,43.85,43.81,43.84,12928.0,38.3625,38.3975,38.3625,38.3887,12928.0
2017-12-11 13:10:00,43.84,43.84,43.65,43.66,16386.0,38.3887,38.3887,38.2224,38.2311,16386.0
2017-12-11 13:15:00,43.65,43.73,43.65,43.7,15488.0,38.2224,38.2924,38.2224,38.2662,15488.0
2017-12-11 13:20:00,43.72,43.72,43.61,43.65,17330.0,38.2837,38.2837,38.1873,38.2224,17330.0
2017-12-11 13:25:00,43.66,43.66,43.6,43.61,10512.0,38.2311,38.2311,38.1786,38.1873,10512.0
2017-12-11 13:30:00,43.61,43.63,43.56,43.57,17002.0,38.1873,38.2049,38.1436,38.1523,17002.0
2017-12-11 13:35:00,43.59,43.6,43.53,43.53,12616.0,38.1698,38.1786,38.1173,38.1173,12616.0
2017-12-11 13:40:00,43.54,43.55,43.5,43.52,14512.0,38.126,38.1348,38.091,38.1085,14512.0
2017-12-11 13:45:00,43.51,43.54,43.49,43.51,5240.0,38.0998,38.126,38.0823,38.0998,5240.0
2017-12-11 13:50:00,43.49,43.51,43.46,43.51,19378.0,38.0823,38.0998,38.056,38.0998,19378.0
2017-12-11 13:55:00,43.52,43.55,43.52,43.52,14530.0,38.1085,38.1348,38.1085,38.1085,14530.0
2017-12-11 14:00:00,43.52,43.58,43.52,43.52,16048.0,38.1085,38.1611,38.1085,38.1085,16048.0
2017-12-11 14:05:00,43.51,43.52,43.5,43.51,20426.0,38.0998,38.1085,38.091,38.0998,20426.0
2017-12-11 14:10:00,43.5,43.56,43.5,43.52,13910.0,38.091,38.1436,38.091,38.1085,13910.0
2017-12-11 14:15:00,43.53,43.55,43.51,43.55,10766.0,38.1173,38.1348,38.0998,38.1348,10766.0
2017-12-11 14:20:00,43.54,43.57,43.52,43.55,14092.0,38.126,38.1523,38.1085,38.1348,14092.0
2017-12-11 14:25:00,43.55,43.59,43.55,43.59,26158.0,38.1348,38.1698,38.1348,38.1698,26158.0
2017-12-11 14:30:00,43.57,43.64,43.57,43.64,13370.0,38.1523,38.2136,38.1523,38.2136,13370.0
2017-12-11 14:35:00,43.63,43.69,43.63,43.69,11318.0,38.2049,38.2574,38.2049,38.2574,11318.0
2017-12-11 14:40:00,43.68,43.69,43.65,43.68,17732.0,38.2486,38.2574,38.2224,38.2486,17732.0
2017-12-11 14:45:00,43.67,43.7,43.66,43.67,24496.0,38.2399,38.2662,38.2311,38.2399,24496.0
2017-12-11 14:50:00,43.67,43.71,43.67,43.69,20458.0,38.2399,38.2749,38.2399,38.2574,20458.0
2017-12-11 14:55:00,43.69,43.7,43.64,43.66,22544.0,38.2574,38.2662,38.2136,38.2311,22544.0
2017-12-11 15:00:00,43.66,43.67,43.6,43.6,35750.0,38.2311,38.2399,38.1786,38.1786,35750.0
2017-12-11 15:05:00,43.62,43.66,43.6,43.63,21190.0,38.1961,38.2311,38.1786,38.2049,21190.0
2017-12-11 15:10:00,43.64,43.69,43.64,43.68,31850.0,38.2136,38.2574,38.2136,38.2486,31850.0
2017-12-11 15:15:00,43.69,43.69,43.63,43.63,23568.0,38.2574,38.2574,38.2049,38.2049,23568.0
2017-12-11 15:20:00,43.63,43.63,43.58,43.6,33176.0,38.2049,38.2049,38.1611,38.1786,33176.0
2017-12-11 15:25:00,43.6,43.61,43.57,43.58,29058.0,38.1786,38.1873,38.1523,38.1611,29058.0
2017-12-11 15:30:00,43.58,43.6,43.57,43.6,48266.0,38.1611,38.1786,38.1523,38.1786,48266.0
2017-12-11 15:35:00,43.6,43.62,43.6,43.62,40406.0,38.1786,38.1961,38.1786,38.1961,40406.0
2017-12-11 15:40:00,43.61,43.61,43.55,43.56,48282.0,38.1873,38.1873,38.1348,38.1436,48282.0
2017-12-11 15:45:00,43.56,43.57,43.55,43.56,67252.0,38.1436,38.1523,38.1348,38.1436,67252.0
2017-12-11 15:50:00,43.56,43.6,43.56,43.57,127842.0,38.1436,38.1786,38.1436,38.1523,127842.0
2017-12-11 15:55:00,43.57,43.7,43.57,43.7,202590.0,38.1523,38.2662,38.1523,38.2662,202590.0
2017-12-12 09:30:00,43.42,43.52,43.4,43.45,58604.0,38.021,38.1085,38.0035,38.0472,58604.0
2017-12-12 09:35:00,43.38,43.44,43.29,43.34,26372.0,37.9859,38.0385,37.9071,37.9509,26372.0
2017-12-12 09:40:00,43.35,43.47,43.31,43.43,33600.0,37.9597,38.0648,37.9246,38.0297,33600.0
2017-12-12 09:45:00,43.45,43.45,43.32,43.32,22350.0,38.0472,38.0472,37.9334,37.9334,22350.0
2017-12-12 09:50:00,43.3,43.31,43.25,43.25,28262.0,37.9159,37.9246,37.8721,37.8721,28262.0
2017-12-12 09:55:00,43.25,43.28,43.16,43.17,25570.0,37.8721,37.8984,37.7933,37.8021,25570.0
2017-12-12 10:00:00,43.16,43.26,43.15,43.26,26910.0,37.7933,37.8809,37.7845,37.8809,26910.0
2017-12-12 10:05:00,43.24,43.24,43.1,43.14,32850.0,37.8634,37.8634,37.7408,37.7758,32850.0
2017-12-12 10:10:00,43.15,43.15,43.1,43.12,18744.0,37.7845,37.7845,37.7408,37.7583,18744.0
2017-12-12 10:15:00,43.1,43.17,43.1,43.17,23470.0,37.7408,37.8021,37.7408,37.8021,23470.0
2017-12-12 10:20:00,43.18,43.28,43.18,43.25,24244.0,37.8108,37.8984,37.8108,37.8721,24244.0
2017-12-12 10:25:00,43.26,43.27,43.22,43.26,99130.0,37.8809,37.8896,37.8458,37.8809,99130.0
2017-12-12 10:30:00,43.26,43.26,43.15,43.18,75082.0,37.8809,37.8809,37.7845,37.8108,75082.0
2017-12-12 10:35:00,43.18,43.23,43.15,43.23,12478.0,37.8108,37.8546,37.7845,37.8546,12478.0
2017-12-12 10:40:00,43.21,43.27,43.16,43.16,13500.0,37.8371,37.8896,37.7933,37.7933,13500.0
2017-12-12 10:45:00,43.17,43.21,43.17,43.19,15520.0,37.8021,37.8371,37.8021,37.8196,15520.0
2017-12-12 10:50:00,43.19,43.31,43.19,43.31,16520.0,37.8196,37.9246,37.8196,37.9246,16520.0
2017-12-12 10:55:00,43.31,43.33,43.28,43.28,11722.0,37.9246,37.9422,37.8984,37.8984,11722.0
2017-12-12 11:00:00,43.28,43.31,43.26,43.29,19260.0,37.8984,37.9246,37.8809,37.9071,19260.0
2017-12-12 11:05:00,43.32,43.35,43.32,43.34,13204.0,37.9334,37.9597,37.9334,37.9509,13204.0
2017-12-12 11:10:00,43.35,43.39,43.34,43.38,8818.0,37.9597,37.9947,37.9509,37.9859,8818.0
2017-12-12 11:15:00,43.38,43.38,43.32,43.34,10836.0,37.9859,37.9859,37.9334,37.9509,10836.0
2017-12-12 11:20:00,43.35,43.35,43.27,43.3,20800.0,37.9597,37.9597,37.8896,37.9159,20800.0
2017-12-12 11:25:00,43.31,43.37,43.3,43.35,19786.0,37.9246,37.9772,37.9159,37.9597,19786.0
2017-12-12 11:30:00,43.37,43.4,43.36,43.38,11850.0,37.9772,38.0035,37.9684,37.9859,11850.0
2017-12-12 11:35:00,43.38,43.4,43.34,43.38,10592.0,37.9859,38.0035,37.9509,37.9859,10592.0
2017-12-12 11:40:00,43.41,43.41,43.37,43.39,7918.0,38.0122,38.0122,37.9772,37.9947,7918.0
2017-12-12 11:45:00,43.38,43.45,43.36,43.43,17660.0,37.9859,38.0472,37.9684,38.0297,17660.0
2017-12-12 11:50:00,43.45,43.45,43.38,43.4,7698.0,38.0472,38.0472,37.9859,38.0035,7698.0
2017-12-12 11:55:00,43.39,43.43,43.37,43.39,15104.0,37.9947,38.0297,37.9772,37.9947,15104.0
2017-12-12 12:00:00,43.39,43.42,43.38,43.41,5214.0,37.9947,38.021,37.9859,38.0122,5214.0
2017-12-12 12:05:00,43.39,43.4,43.31,43.31,9904.0,37.9947,38.0035,37.9246,37.9246,9904.0
2017-12-12 12:10:00,43.32,43.32,43.27,43.32,13038.0,37.9334,37.9334,37.8896,37.9334,13038.0
2017-12-12 12:15:00,43.33,43.35,43.3,43.32,7712.0,37.9422,37.9597,37.9159,37.9334,7712.0
2017-12-12 12:20:00,43.32,43.32,43.27,43.28,12368.0,37.9334,37.9334,37.8896,37.8984,12368.0
2017-12-12 12:25:00,43.27,43.28,43.24,43.25,8242.0,37.8896,37.8984,37.8634,37.8721,8242.0
2017-12-12 12:30:00,43.24,43.24,43.19,43.24,19868.0,37.8634,37.8634,37.8196,37.8634,19868.0
2017-12-12 12:35:00,43.24,43.24,43.21,43.24,10840.0,37.8634,37.8634,37.8371,37.8634,10840.0
2017-12-12 12:40:00,43.24,43.24,43.19,43.21,6270.0,37.8634,37.8634,37.8196,37.8371,6270.0
2017-12-12 12:45:00,43.22,43.32,43.22,43.26,15270.0,37.8458,37.9334,37.8458,37.8809,15270.0
2017-12-12 12:50:00,43.26,43.32,43.24,43.29,17042.0,37.8809,37.9334,37.8634,37.9071,17042.0
2017-12-12 12:55:00,43.3,43.32,43.29,43.3,9046.0,37.9159,37.9334,37.9071,37.9159,9046.0
2017-12-12 13:00:00,43.3,43.31,43.27,43.27,10200.0,37.9159,37.9246,37.8896,37.8896,10200.0
2017-12-12 13:05:00,43.28,43.3,43.26,43.27,14642.0,37.8984,37.9159,37.8809,37.8896,14642.0
2017-12-12 13:10:00,43.29,43.32,43.27,43.32,10200.0,37.9071,37.9334,37.8896,37.9334,10200.0
2017-12-12 13:15:00,43.33,43.37,43.31,43.33,12464.0,37.9422,37.9772,37.9246,37.9422,12464.0
2017-12-12 13:20:00,43.33,43.34,43.32,43.34,6200.0,37.9422,37.9509,37.9334,37.9509,6200.0
2017-12-12 13:25:00,43.34,43.34,43.29,43.31,10830.0,37.9509,37.9509,37.9071,37.9246,10830.0
2017-12-12 13:30:00,43.3,43.32,43.27,43.28,16688.0,37.9159,37.9334,37.8896,37.8984,16688.0
2017-12-12 13:35:00,43.29,43.35,43.29,43.35,12866.0,37.9071,37.9597,37.9071,37.9597,12866.0
2017-12-12 13:40:00,43.35,43.37,43.3,43.32,8604.0,37.9597,37.9772,37.9159,37.9334,8604.0
2017-12-12 13:45:00,43.32,43.32,43.3,43.31,39464.0,37.9334,37.9334,37.9159,37.9246,39464.0
2017-12-12 13:50:00,43.32,43.32,43.14,43.14,67788.0,37.9334,37.9334,37.7758,37.7758,67788.0
2017-12-12 13:55:00,43.13,43.16,43.09,43.1,50442.0,37.767,37.7933,37.732,37.7408,50442.0
2017-12-12 14:00:00,43.1,43.12,43.07,43.1,26092.0,37.7408,37.7583,37.7145,37.7408,26092.0
2017-12-12 14:05:00,43.1,43.12,43.07,43.08,15680.0,37.7408,37.7583,37.7145,37.7232,15680.0
2017-12-12 14:10:00,43.09,43.1,43.07,43.08,15346.0,37.732,37.7408,37.7145,37.7232,15346.0
2017-12-12 14:15:00,43.09,43.13,43.09,43.13,16196.0,37.732,37.767,37.732,37.767,16196.0
2017-12-12 14:20:00,43.13,43.16,43.12,43.15,10560.0,37.767,37.7933,37.7583,37.7845,10560.0
2017-12-12 14:25:00,43.14,43.15,43.1,43.12,22222.0,37.7758,37.7845,37.7408,37.7583,22222.0
2017-12-12 14:30:00,43.12,43.15,43.08,43.09,16874.0,37.7583,37.7845,37.7232,37.732,16874.0
2017-12-12 14:35:00,43.09,43.13,43.07,43.12,33262.0,37.732,37.767,37.7145,37.7583,33262.0
2017-12-12 14:40:00,43.13,43.13,43.1,43.11,20418.0,37.767,37.767,37.7408,37.7495,20418.0
2017-12-12 14:45:00,43.11,43.15,43.09,43.13,68424.0,37.7495,37.7845,37.732,37.767,68424.0
2017-12-12 14:50:00,43.13,43.16,43.13,43.16,25342.0,37.767,37.7933,37.767,37.7933,25342.0
2017-12-12 14:55:00,43.16,43.18,43.16,43.17,15008.0,37.7933,37.8108,37.7933,37.8021,15008.0
2017-12-12 15:00:00,43.17,43.18,43.13,43.16,30212.0,37.8021,37.8108,37.767,37.7933,30212.0
2017-12-12 15:05:00,43.16,43.16,43.1,43.12,20780.0,37.7933,37.7933,37.7408,37.7583,20780.0
2017-12-12 15:10:00,43.12,43.13,43.05,43.06,48944.0,37.7583,37.767,37.697,37.7057,48944.0
2017-12-12 15:15:00,43.06,43.06,43.0,43.01,32526.0,37.7057,37.7057,37.6532,37.662,32526.0
2017-12-12 15:20:00,43.02,43.02,42.96,42.97,43826.0,37.6707,37.6707,37.6182,37.6269,43826.0
2017-12-12 15:25:00,42.97,42.97,42.88,42.9,47352.0,37.6269,37.6269,37.5481,37.5656,47352.0
2017-12-12 15:30:00,42.9,42.92,42.83,42.86,62088.0,37.5656,37.5831,37.5043,37.5306,62088.0
2017-12-12 15:35:00,42.87,42.93,42.87,42.93,61250.0,37.5394,37.5919,37.5394,37.5919,61250.0
2017-12-12 15:40:00,42.92,42.96,42.91,42.95,67060.0,37.5831,37.6182,37.5744,37.6094,67060.0
2017-12-12 15:45:00,42.94,42.99,42.92,42.99,69642.0,37.6007,37.6444,37.5831,37.6444,69642.0
2017-12-12 15:50:00,42.98,42.98,42.91,42.93,126430.0,37.6357,37.6357,37.5744,37.5919,126430.0
2017-12-12 15:55:00,42.92,42.94,42.9,42.92,155580.0,37.5831,37.6007,37.5656,37.5831,155580.0
2017-12-13 09:30:00,43.21,43.21,42.97,43.19,60402.0,37.8371,37.8371,37.6269,37.8196,60402.0
2017-12-13 09:35:00,43.22,43.35,43.22,43.26,32200.0,37.8458,37.9597,37.8458,37.8809,32200.0
2017-12-13 09:40:00,43.25,43.33,43.2,43.26,18532.0,37.8721,37.9422,37.8283,37.8809,18532.0
2017-12-13 09:45:00,43.26,43.42,43.22,43.41,25182.0,37.8809,38.021,37.8458,38.0122,25182.0
2017-12-13 09:50:00,43.39,43.39,43.3,43.3,14084.0,37.9947,37.9947,37.9159,37.9159,14084.0
2017-12-13 09:55:00,43.31,43.35,43.24,43.24,15538.0,37.9246,37.9597,37.8634,37.8634,15538.0
2017-12-13 10:00:00,43.23,43.33,43.21,43.32,20092.0,37.8546,37.9422,37.8371,37.9334,20092.0
2017-12-13 10:05:00,43.32,43.32,43.24,43.25,26796.0,37.9334,37.9334,37.8634,37.8721,26796.0
2017-12-13 10:10:00,43.26,43.33,43.25,43.3,12600.0,37.8809,37.9422,37.8721,37.9159,12600.0
2017-12-13 10:15:00,43.3,43.38,43.3,43.33,27338.0,37.9159,37.9859,37.9159,37.9422,27338.0
2017-12-13 10:20:00,43.32,43.4,43.31,43.38,17036.0,37.9334,38.0035,37.9246,37.9859,17036.0
2017-12-13 10:25:00,43.38,43.47,43.34,43.46,16114.0,37.9859,38.0648,37.9509,38.056,16114.0
2017-12-13 10:30:00,43.44,43.44,43.38,43.4,19098.0,38.0385,38.0385,37.9859,38.0035,19098.0
2017-12-13 10:35:00,43.41,43.43,43.4,43.42,15332.0,38.0122,38.0297,38.0035,38.021,15332.0
2017-12-13 10:40:00,43.42,43.45,43.41,43.42,16800.0,38.021,38.0472,38.0122,38.021,16800.0
2017-12-13 10:45:00,43.43,43.44,43.37,43.38,12582.0,38.0297,38.0385,37.9772,37.9859,12582.0
2017-12-13 10:50:00,43.38,43.45,43.37,43.44,11460.0,37.9859,38.0472,37.9772,38.0385,11460.0
2017-12-13 10:55:00,43.43,43.44,43.38,43.4,9128.0,38.0297,38.0385,37.9859,38.0035,9128.0
2017-12-13 11:00:00,43.38,43.43,43.35,43.41,16200.0,37.9859,38.0297,37.9597,38.0122,16200.0
2017-12-13 11:05:00,43.4,43.44,43.35,43.44,26076.0,38.0035,38.0385,37.9597,38.0385,26076.0
2017-12-13 11:10:00,43.44,43.46,43.42,43.42,21548.0,38.0385,38.056,38.021,38.021,21548.0
2017-12-13 11:15:00,43.43,43.44,43.38,43.38,10318.0,38.0297,38.0385,37.9859,37.9859,10318.0
2017-12-13 11:20:00,43.38,43.4,43.35,43.4,6808.0,37.9859,38.0035,37.9597,38.0035,6808.0
2017-12-13 11:25:00,43.4,43.42,43.38,43.38,11656.0,38.0035,38.021,37.9859,37.9859,11656.0
2017-12-13 11:30:00,43.38,43.4,43.35,43.38,17130.0,37.9859,38.0035,37.9597,37.9859,17130.0
2017-12-13 11:35:00,43.37,43.38,43.35,43.37,15828.0,37.9772,37.9859,37.9597,37.9772,15828.0
2017-12-13 11:40:00,43.37,43.38,43.32,43.32,12300.0,37.9772,37.9859,37.9334,37.9334,12300.0
2017-12-13 11:45:00,43.33,43.38,43.32,43.38,26324.0,37.9422,37.9859,37.9334,37.9859,26324.0
2017-12-13 11:50:00,43.38,43.38,43.34,43.38,13982.0,37.9859,37.9859,37.9509,37.9859,13982.0
2017-12-13 11:55:00,43.38,43.44,43.37,43.43,30240.0,37.9859,38.0385,37.9772,38.0297,30240.0
2017-12-13 12:00:00,43.43,43.43,43.34,43.38,34660.0,38.0297,38.0297,37.9509,37.9859,34660.0
2017-12-13 12:05:00,43.38,43.41,43.37,43.38,14292.0,37.9859,38.0122,37.9772,37.9859,14292.0
2017-12-13 12:10:00,43.39,43.41,43.36,43.38,35800.0,37.9947,38.0122,37.9684,37.9859,35800.0
2017-12-13 12:15:00,43.38,43.41,43.37,43.4,17154.0,37.9859,38.0122,37.9772,38.0035,17154.0
2017-12-13 12:20:00,43.4,43.43,43.38,43.43,9500.0,38.0035,38.0297,37.9859,38.0297,9500.0
2017-12-13 12:25:00,43.43,43.44,43.39,43.41,21678.0,38.0297,38.0385,37.9947,38.0122,21678.0
2017-12-13 12:30:00,43.4,43.4,43.36,43.36,8586.0,38.0035,38.0035,37.9684,37.9684,8586.0
2017-12-13 12:35:00,43.36,43.37,43.28,43.28,13066.0,37.9684,37.9772,37.8984,37.8984,13066.0
2017-12-13 12:40:00,43.26,43.35,43.26,43.34,11116.0,37.8809,37.9597,37.8809,37.9509,11116.0
2017-12-13 12:45:00,43.35,43.41,43.33,43.36,15608.0,37.9597,38.0122,37.9422,37.9684,15608.0
2017-12-13 12:50:00,43.35,43.36,43.33,43.35,11770.0,37.9597,37.9684,37.9422,37.9597,11770.0
2017-12-13 12:55:00,43.35,43.36,43.31,43.33,11660.0,37.9597,37.9684,37.9246,37.9422,11660.0
2017-12-13 13:00:00,43.32,43.35,43.32,43.33,25398.0,37.9334,37.9597,37.9334,37.9422,25398.0
2017-12-13 13:05:00,43.32,43.32,43.24,43.26,10660.0,37.9334,37.9334,37.8634,37.8809,10660.0
2017-12-13 13:10:00,43.25,43.27,43.24,43.27,17804.0,37.8721,37.8896,37.8634,37.8896,17804.0
2017-12-13 13:15:00,43.27,43.27,43.22,43.22,9200.0,37.8896,37.8896,37.8458,37.8458,9200.0
2017-12-13 13:20:00,43.22,43.27,43.21,43.24,16474.0,37.8458,37.8896,37.8371,37.8634,16474.0
2017-12-13 13:25:00,43.24,43.25,43.23,43.23,10124.0,37.8634,37.8721,37.8546,37.8546,10124.0
2017-12-13 13:30:00,43.24,43.25,43.2,43.24,14740.0,37.8634,37.8721,37.8283,37.8634,14740.0
2017-12-13 13:35:00,43.23,43.27,43.23,43.26,11112.0,37.8546,37.8896,37.8546,37.8809,11112.0
2017-12-13 13:40:00,43.27,43.29,43.22,43.25,24342.0,37.8896,37.9071,37.8458,37.8721,24342.0
2017-12-13 13:45:00,43.26,43.27,43.24,43.26,7000.0,37.8809,37.8896,37.8634,37.8809,7000.0
2017-12-13 13:50:00,43.26,43.27,43.23,43.23,9560.0,37.8809,37.8896,37.8546,37.8546,9560.0
2017-12-13 13:55:00,43.24,43.25,43.22,43.23,10244.0,37.8634,37.8721,37.8458,37.8546,10244.0
2017-12-13 14:00:00,43.24,43.42,43.24,43.36,42722.0,37.8634,38.021,37.8634,37.9684,42722.0
2017-12-13 14:05:00,43.34,43.35,43.29,43.31,42768.0,37.9509,37.9597,37.9071,37.9246,42768.0
2017-12-13 14:10:00,43.32,43.34,43.29,43.32,48028.0,37.9334,37.9509,37.9071,37.9334,48028.0
2017-12-13 14:15:00,43.32,43.34,43.24,43.27,24760.0,37.9334,37.9509,37.8634,37.8896,24760.0
2017-12-13 14:20:00,43.26,43.27,43.23,43.26,13118.0,37.8809,37.8896,37.8546,37.8809,13118.0
2017-12-13 14:25:00,43.28,43.31,43.27,43.3,11120.0,37.8984,37.9246,37.8896,37.9159,11120.0
2017-12-13 14:30:00,43.3,43.34,43.3,43.3,43668.0,37.9159,37.9509,37.9159,37.9159,43668.0
2017-12-13 14:35:00,43.3,43.32,43.29,43.31,5200.0,37.9159,37.9334,37.9071,37.9246,5200.0
2017-12-13 14:40:00,43.3,43.34,43.29,43.33,7850.0,37.9159,37.9509,37.9071,37.9422,7850.0
2017-12-13 14:45:00,43.33,43.35,43.31,43.34,14650.0,37.9422,37.9597,37.9246,37.9509,14650.0
2017-12-13 14:50:00,43.35,43.35,43.28,43.3,19928.0,37.9597,37.9597,37.8984,37.9159,19928.0
2017-12-13 14:55:00,43.29,43.33,43.29,43.3,18588.0,37.9071,37.9422,37.9071,37.9159,18588.0
2017-12-13 15:00:00,43.3,43.32,43.26,43.26,22306.0,37.9159,37.9334,37.8809,37.8809,22306.0
2017-12-13 15:05:00,43.27,43.27,43.24,43.24,28640.0,37.8896,37.8896,37.8634,37.8634,28640.0
2017-12-13 15:10:00,43.23,43.27,43.23,43.26,16336.0,37.8546,37.8896,37.8546,37.8809,16336.0
2017-12-13 15:15:00,43.26,43.28,43.23,43.27,15152.0,37.8809,37.8984,37.8546,37.8896,15152.0
2017-12-13 15:20:00,43.28,43.34,43.28,43.33,10808.0,37.8984,37.9509,37.8984,37.9422,10808.0
2017-12-13 15:25:00,43.33,43.35,43.27,43.29,21816.0,37.9422,37.9597,37.8896,37.9071,21816.0
2017-12-13 15:30:00,43.27,43.29,43.26,43.29,19220.0,37.8896,37.9071,37.8809,37.9071,19220.0
2017-12-13 15:35:00,43.29,43.32,43.27,43.31,24520.0,37.9071,37.9334,37.8896,37.9246,24520.0
2017-12-13 15:40:00,43.3,43.31,43.27,43.3,21458.0,37.9159,37.9246,37.8896,37.9159,21458.0
2017-12-13 15:45:00,43.31,43.31,43.25,43.27,48740.0,37.9246,37.9246,37.8721,37.8896,48740.0
2017-12-13 15:50:00,43.27,43.27,43.2,43.2,70068.0,37.8896,37.8896,37.8283,37.8283,70068.0
2017-12-13 15:55:00,43.2,43.23,43.19,43.21,97976.0,37.8283,37.8546,37.8196,37.8371,97976.0
2017-12-14 09:30:00,43.23,43.23,43.07,43.13,37790.0,37.8546,37.8546,37.7145,37.767,37790.0
2017-12-14 09:35:00,43.1,43.12,43.03,43.08,18862.0,37.7408,37.7583,37.6795,37.7232,18862.0
2017-12-14 09:40:00,43.12,43.2,43.09,43.19,20402.0,37.7583,37.8283,37.732,37.8196,20402.0
2017-12-14 09:45:00,43.17,43.2,43.08,43.09,9734.0,37.8021,37.8283,37.7232,37.732,9734.0
2017-12-14 09:50:00,43.12,43.13,43.06,43.12,22830.0,37.7583,37.767,37.7057,37.7583,22830.0
2017-12-14 09:55:00,43.13,43.16,43.09,43.09,20960.0,37.767,37.7933,37.732,37.732,20960.0
2017-12-14 10:00:00,43.09,43.13,43.04,43.05,23178.0,37.732,37.767,37.6882,37.697,23178.0
2017-12-14 10:05:00,43.07,43.16,43.07,43.13,16074.0,37.7145,37.7933,37.7145,37.767,16074.0
2017-12-14 10:10:00,43.13,43.18,43.13,43.17,16458.0,37.767,37.8108,37.767,37.8021,16458.0
2017-12-14 10:15:00,43.17,43.19,43.16,43.19,27886.0,37.8021,37.8196,37.7933,37.8196,27886.0
2017-12-14 10:20:00,43.19,43.32,43.19,43.31,35496.0,37.8196,37.9334,37.8196,37.9246,35496.0
2017-12-14 10:25:00,43.29,43.32,43.24,43.24,12908.0,37.9071,37.9334,37.8634,37.8634,12908.0
2017-12-14 10:30:00,43.27,43.27,43.19,43.27,17076.0,37.8896,37.8896,37.8196,37.8896,17076.0
2017-12-14 10:35:00,43.28,43.28,43.18,43.19,11360.0,37.8984,37.8984,37.8108,37.8196,11360.0
2017-12-14 10:40:00,43.19,43.22,43.18,43.21,21418.0,37.8196,37.8458,37.8108,37.8371,21418.0
2017-12-14 10:45:00,43.21,43.25,43.21,43.22,20376.0,37.8371,37.8721,37.8371,37.8458,20376.0
2017-12-14 10:50:00,43.22,43.31,43.22,43.29,24988.0,37.8458,37.9246,37.8458,37.9071,24988.0
2017-12-14 10:55:00,43.28,43.31,43.27,43.27,23232.0,37.8984,37.9246,37.8896,37.8896,23232.0
2017-12-14 11:00:00,43.27,43.31,43.26,43.29,42362.0,37.8896,37.9246,37.8809,37.9071,42362.0
2017-12-14 11:05:00,43.29,43.29,43.22,43.23,39690.0,37.9071,37.9071,37.8458,37.8546,39690.0
2017-12-14 11:10:00,43.22,43.23,43.12,43.15,59850.0,37.8458,37.8546,37.7583,37.7845,59850.0
2017-12-14 11:15:00,43.15,43.24,43.14,43.24,21970.0,37.7845,37.8634,37.7758,37.8634,21970.0
2017-12-14 11:20:00,43.23,43.27,43.22,43.25,31716.0,37.8546,37.8896,37.8458,37.8721,31716.0
2017-12-14 11:25:00,43.27,43.31,43.23,43.31,16970.0,37.8896,37.9246,37.8546,37.9246,16970.0
2017-12-14 11:30:00,43.3,43.32,43.26,43.26,19786.0,37.9159,37.9334,37.8809,37.8809,19786.0
2017-12-14 11:35:00,43.28,43.28,43.2,43.23,13664.0,37.8984,37.8984,37.8283,37.8546,13664.0
2017-12-14 11:40:00,43.21,43.24,43.2,43.2,27196.0,37.8371,37.8634,37.8283,37.8283,27196.0
2017-12-14 11:45:00,43.21,43.24,43.2,43.24,11718.0,37.8371,37.8634,37.8283,37.8634,11718.0
2017-12-14 11:50:00,43.23,43.26,43.18,43.18,13550.0,37.8546,37.8809,37.8108,37.8108,13550.0
2017-12-14 11:55:00,43.17,43.2,43.17,43.19,15760.0,37.8021,37.8283,37.8021,37.8196,15760.0
2017-12-14 12:00:00,43.19,43.2,43.17,43.2,16012.0,37.8196,37.8283,37.8021,37.8283,16012.0
2017-12-14 12:05:00,43.2,43.22,43.18,43.21,31192.0,37.8283,37.8458,37.8108,37.8371,31192.0
2017-12-14 12:10:00,43.23,43.24,43.15,43.17,12716.0,37.8546,37.8634,37.7845,37.8021,12716.0
2017-12-14 12:15:00,43.18,43.2,43.17,43.2,20050.0,37.8108,37.8283,37.8021,37.8283,20050.0
2017-12-14 12:20:00,43.2,43.23,43.19,43.23,13466.0,37.8283,37.8546,37.8196,37.8546,13466.0
2017-12-14 12:25:00,43.22,43.22,43.18,43.2,18354.0,37.8458,37.8458,37.8108,37.8283,18354.0
2017-12-14 12:30:00,43.2,43.24,43.2,43.24,15794.0,37.8283,37.8634,37.8283,37.8634,15794.0
2017-12-14 12:35:00,43.24,43.25,43.21,43.22,13544.0,37.8634,37.8721,37.8371,37.8458,13544.0
2017-12-14 12:40:00,43.21,43.23,43.19,43.23,17138.0,37.8371,37.8546,37.8196,37.8546,17138.0
2017-12-14 12:45:00,43.24,43.24,43.22,43.23,11608.0,37.8634,37.8634,37.8458,37.8546,11608.0
2017-12-14 12:50:00,43.22,43.22,43.19,43.22,22888.0,37.8458,37.8458,37.8196,37.8458,22888.0
2017-12-14 12:55:00,43.23,43.23,43.18,43.22,21154.0,37.8546,37.8546,37.8108,37.8458,21154.0
2017-12-14 13:00:00,43.21,43.21,43.19,43.19,27434.0,37.8371,37.8371,37.8196,37.8196,27434.0
2017-12-14 13:05:00,43.2,43.2,43.17,43.18,17200.0,37.8283,37.8283,37.8021,37.8108,17200.0
2017-12-14 13:10:00,43.18,43.19,43.13,43.13,43690.0,37.8108,37.8196,37.767,37.767,43690.0
2017-12-14 13:15:00,43.12,43.16,43.05,43.13,37940.0,37.7583,37.7933,37.697,37.767,37940.0
2017-12-14 13:20:00,43.13,43.16,43.13,43.16,10422.0,37.767,37.7933,37.767,37.7933,10422.0
2017-12-14 13:25:00,43.16,43.18,43.13,43.15,28320.0,37.7933,37.8108,37.767,37.7845,28320.0
2017-12-14 13:30:00,43.16,43.18,43.13,43.18,25806.0,37.7933,37.8108,37.767,37.8108,25806.0
2017-12-14 13:35:00,43.17,43.2,43.16,43.18,49386.0,37.8021,37.8283,37.7933,37.8108,49386.0
2017-12-14 13:40:00,43.19,43.2,43.1,43.13,43440.0,37.8196,37.8283,37.7408,37.767,43440.0
2017-12-14 13:45:00,43.14,43.18,43.13,43.16,40012.0,37.7758,37.8108,37.767,37.7933,40012.0
2017-12-14 13:50:00,43.18,43.2,43.16,43.17,37652.0,37.8108,37.8283,37.7933,37.8021,37652.0
2017-12-14 13:55:00,43.17,43.2,43.13,43.15,80780.0,37.8021,37.8283,37.767,37.7845,80780.0
2017-12-14 14:00:00,43.15,43.19,43.15,43.18,43434.0,37.7845,37.8196,37.7845,37.8108,43434.0
2017-12-14 14:05:00,43.18,43.18,43.15,43.17,40570.0,37.8108,37.8108,37.7845,37.8021,40570.0
2017-12-14 14:10:00,43.17,43.18,43.14,43.15,37038.0,37.8021,37.8108,37.7758,37.7845,37038.0
2017-12-14 14:15:00,43.16,43.16,43.14,43.14,13424.0,37.7933,37.7933,37.7758,37.7758,13424.0
2017-12-14 14:20:00,43.15,43.17,43.01,43.01,32796.0,37.7845,37.8021,37.662,37.662,32796.0
2017-12-14 14:25:00,43.01,43.04,42.93,42.93,24714.0,37.662,37.6882,37.5919,37.5919,24714.0
2017-12-14 14:30:00,42.92,42.99,42.91,42.99,45214.0,37.5831,37.6444,37.5744,37.6444,45214.0
2017-12-14 14:35:00,43.01,43.01,42.98,42.99,16512.0,37.662,37.662,37.6357,37.6444,16512.0
2017-12-14 14:40:00,42.99,43.04,42.94,42.96,39072.0,37.6444,37.6882,37.6007,37.6182,39072.0
2017-12-14 14:45:00,42.95,42.98,42.92,42.98,20192.0,37.6094,37.6357,37.5831,37.6357,20192.0
2017-12-14 14:50:00,42.97,43.02,42.97,43.01,19768.0,37.6269,37.6707,37.6269,37.662,19768.0
2017-12-14 14:55:00,43.0,43.01,42.98,42.99,20552.0,37.6532,37.662,37.6357,37.6444,20552.0
2017-12-14 15:00:00,43.0,43.01,42.97,42.97,30152.0,37.6532,37.662,37.6269,37.6269,30152.0
2017-12-14 15:05:00,42.97,42.98,42.93,42.93,21546.0,37.6269,37.6357,37.5919,37.5919,21546.0
2017-12-14 15:10:00,42.94,42.95,42.9,42.9,23500.0,37.6007,37.6094,37.5656,37.5656,23500.0
2017-12-14 15:15:00,42.9,42.91,42.85,42.85,26908.0,37.5656,37.5744,37.5218,37.5218,26908.0
2017-12-14 15:20:00,42.85,42.87,42.84,42.85,26448.0,37.5218,37.5394,37.5131,37.5218,26448.0
2017-12-14 15:25:00,42.86,42.86,42.83,42.84,26650.0,37.5306,37.5306,37.5043,37.5131,26650.0
2017-12-14 15:30:00,42.84,42.87,42.8,42.83,90202.0,37.5131,37.5394,37.4781,37.5043,90202.0
2017-12-14 15:35:00,42.83,42.89,42.82,42.88,54764.0,37.5043,37.5569,37.4956,37.5481,54764.0
2017-12-14 15:40:00,42.88,42.9,42.85,42.85,66236.0,37.5481,37.5656,37.5218,37.5218,66236.0
2017-12-14 15:45:00,42.85,42.86,42.8,42.82,92384.0,37.5218,37.5306,37.4781,37.4956,92384.0
2017-12-14 15:50:00,42.81,42.81,42.69,42.75,213454.0,37.4868,37.4868,37.3817,37.4343,213454.0
2017-12-14 15:55:00,42.77,42.77,42.73,42.74,223544.0,37.4518,37.4518,37.4168,37.4255,223544.0
2017-12-15 09:30:00,43.12,43.12,42.68,42.92,632900.0,37.7583,37.7583,37.373,37.5831,632900.0
2017-12-15 09:35:00,42.93,43.15,42.93,43.14,41174.0,37.5919,37.7845,37.5919,37.7758,41174.0
2017-12-15 09:40:00,43.12,43.23,43.11,43.21,21980.0,37.7583,37.8546,37.7495,37.8371,21980.0
2017-12-15 09:45:00,43.19,43.28,43.16,43.28,36022.0,37.8196,37.8984,37.7933,37.8984,36022.0
2017-12-15 09:50:00,43.3,43.37,43.23,43.37,24804.0,37.9159,37.9772,37.8546,37.9772,24804.0
2017-12-15 09:55:00,43.36,43.4,43.35,43.37,16052.0,37.9684,38.0035,37.9597,37.9772,16052.0
2017-12-15 10:00:00,43.38,43.38,43.31,43.35,20738.0,37.9859,37.9859,37.9246,37.9597,20738.0
2017-12-15 10:05:00,43.35,43.35,43.28,43.29,10820.0,37.9597,37.9597,37.8984,37.9071,10820.0
2017-12-15 10:10:00,43.29,43.41,43.29,43.41,24892.0,37.9071,38.0122,37.9071,38.0122,24892.0
2017-12-15 10:15:00,43.4,43.48,43.4,43.46,15776.0,38.0035,38.0735,38.0035,38.056,15776.0
2017-12-15 10:20:00,43.44,43.47,43.38,43.47,20194.0,38.0385,38.0648,37.9859,38.0648,20194.0
2017-12-15 10:25:00,43.46,43.51,43.43,43.44,13360.0,38.056,38.0998,38.0297,38.0385,13360.0
2017-12-15 10:30:00,43.41,43.52,43.41,43.47,24832.0,38.0122,38.1085,38.0122,38.0648,24832.0
2017-12-15 10:35:00,43.46,43.5,43.43,43.48,19766.0,38.056,38.091,38.0297,38.0735,19766.0
2017-12-15 10:40:00,43.5,43.51,43.44,43.44,36920.0,38.091,38.0998,38.0385,38.0385,36920.0
2017-12-15 10:45:00,43.45,43.5,43.43,43.46,7724.0,38.0472,38.091,38.0297,38.056,7724.0
2017-12-15 10:50:00,43.44,43.44,43.35,43.4,17474.0,38.0385,38.0385,37.9597,38.0035,17474.0
2017-12-15 10:55:00,43.4,43.46,43.4,43.42,13780.0,38.0035,38.056,38.0035,38.021,13780.0
2017-12-15 11:00:00,43.41,43.46,43.41,43.46,8416.0,38.0122,38.056,38.0122,38.056,8416.0
2017-12-15 11:05:00,43.45,43.47,43.43,43.47,15940.0,38.0472,38.0648,38.0297,38.0648,15940.0
2017-12-15 11:10:00,43.45,43.59,43.45,43.57,40590.0,38.0472,38.1698,38.0472,38.1523,40590.0
2017-12-15 11:15:00,43.55,43.59,43.47,43.47,22828.0,38.1348,38.1698,38.0648,38.0648,22828.0
2017-12-15 11:20:00,43.49,43.54,43.46,43.52,21276.0,38.0823,38.126,38.056,38.1085,21276.0
2017-12-15 11:25:00,43.52,43.6,43.49,43.59,16436.0,38.1085,38.1786,38.0823,38.1698,16436.0
2017-12-15 11:30:00,43.55,43.57,43.52,43.56,27174.0,38.1348,38.1523,38.1085,38.1436,27174.0
2017-12-15 11:35:00,43.56,43.59,43.52,43.59,18298.0,38.1436,38.1698,38.1085,38.1698,18298.0
2017-12-15 11:40:00,43.6,43.6,43.56,43.6,13204.0,38.1786,38.1786,38.1436,38.1786,13204.0
2017-12-15 11:45:00,43.61,43.63,43.54,43.55,15676.0,38.1873,38.2049,38.126,38.1348,15676.0
2017-12-15 11:50:00,43.55,43.56,43.47,43.48,11426.0,38.1348,38.1436,38.0648,38.0735,11426.0
2017-12-15 11:55:00,43.46,43.54,43.44,43.53,13950.0,38.056,38.126,38.0385,38.1173,13950.0
2017-12-15 12:00:00,43.56,43.6,43.52,43.58,13440.0,38.1436,38.1786,38.1085,38.1611,13440.0
2017-12-15 12:05:00,43.6,43.61,43.54,43.54,9220.0,38.1786,38.1873,38.126,38.126,9220.0
2017-12-15 12:10:00,43.52,43.55,43.51,43.52,13392.0,38.1085,38.1348,38.0998,38.1085,13392.0
2017-12-15 12:15:00,43.52,43.61,43.52,43.6,20332.0,38.1085,38.1873,38.1085,38.1786,20332.0
2017-12-15 12:20:00,43.61,43.63,43.5,43.54,10386.0,38.1873,38.2049,38.091,38.126,10386.0
2017-12-15 12:25:00,43.56,43.56,43.48,43.48,13224.0,38.1436,38.1436,38.0735,38.0735,13224.0
2017-12-15 12:30:00,43.48,43.59,43.46,43.57,27548.0,38.0735,38.1698,38.056,38.1523,27548.0
2017-12-15 12:35:00,43.56,43.57,43.5,43.53,8164.0,38.1436,38.1523,38.091,38.1173,8164.0
2017-12-15 12:40:00,43.52,43.55,43.48,43.49,8020.0,38.1085,38.1348,38.0735,38.0823,8020.0
2017-12-15 12:45:00,43.51,43.54,43.49,43.52,9600.0,38.0998,38.126,38.0823,38.1085,9600.0
2017-12-15 12:50:00,43.54,43.56,43.48,43.48,12664.0,38.126,38.1436,38.0735,38.0735,12664.0
2017-12-15 12:55:00,43.47,43.49,43.46,43.47,9318.0,38.0648,38.0823,38.056,38.0648,9318.0
2017-12-15 13:00:00,43.46,43.46,43.43,43.43,4000.0,38.056,38.056,38.0297,38.0297,4000.0
2017-12-15 13:05:00,43.44,43.46,43.43,43.43,8800.0,38.0385,38.056,38.0297,38.0297,8800.0
2017-12-15 13:10:00,43.43,43.44,43.38,43.41,9400.0,38.0297,38.0385,37.9859,38.0122,9400.0
2017-12-15 13:15:00,43.42,43.42,43.37,43.42,7846.0,38.021,38.021,37.9772,38.021,7846.0
2017-12-15 13:20:00,43.42,43.47,43.4,43.47,11672.0,38.021,38.0648,38.0035,38.0648,11672.0
2017-12-15 13:25:00,43.45,43.45,43.39,43.42,9770.0,38.0472,38.0472,37.9947,38.021,9770.0
2017-12-15 13:30:00,43.43,43.45,43.42,43.43,5400.0,38.0297,38.0472,38.021,38.0297,5400.0
2017-12-15 13:35:00,43.45,43.47,43.44,43.46,7600.0,38.0472,38.0648,38.0385,38.056,7600.0
2017-12-15 13:40:00,43.45,43.45,43.41,43.43,5230.0,38.0472,38.0472,38.0122,38.0297,5230.0
2017-12-15 13:45:00,43.43,43.46,43.41,43.42,42152.0,38.0297,38.056,38.0122,38.021,42152.0
2017-12-15 13:50:00,43.42,43.45,43.34,43.38,70386.0,38.021,38.0472,37.9509,37.9859,70386.0
2017-12-15 13:55:00,43.39,43.49,43.39,43.45,35322.0,37.9947,38.0823,37.9947,38.0472,35322.0
2017-12-15 14:00:00,43.46,43.52,43.45,43.51,48950.0,38.056,38.1085,38.0472,38.0998,48950.0
2017-12-15 14:05:00,43.49,43.52,43.49,43.52,13000.0,38.0823,38.1085,38.0823,38.1085,13000.0
2017-12-15 14:10:00,43.52,43.52,43.41,43.41,16250.0,38.1085,38.1085,38.0122,38.0122,16250.0
2017-12-15 14:15:00,43.42,43.5,43.4,43.45,18472.0,38.021,38.091,38.0035,38.0472,18472.0
2017-12-15 14:20:00,43.42,43.47,43.42,43.45,12948.0,38.021,38.0648,38.021,38.0472,12948.0
2017-12-15 14:25:00,43.45,43.49,43.43,43.47,9598.0,38.0472,38.0823,38.0297,38.0648,9598.0
2017-12-15 14:30:00,43.47,43.49,43.45,43.45,12010.0,38.0648,38.0823,38.0472,38.0472,12010.0
2017-12-15 14:35:00,43.44,43.47,43.42,43.42,6030.0,38.0385,38.0648,38.021,38.021,6030.0
2017-12-15 14:40:00,43.43,43.47,43.42,43.43,13436.0,38.0297,38.0648,38.021,38.0297,13436.0
2017-12-15 14:45:00,43.43,43.44,43.4,43.43,74498.0,38.0297,38.0385,38.0035,38.0297,74498.0
2017-12-15 14:50:00,43.43,43.46,43.4,43.45,13874.0,38.0297,38.056,38.0035,38.0472,13874.0
2017-12-15 14:55:00,43.44,43.44,43.35,43.37,10952.0,38.0385,38.0385,37.9597,37.9772,10952.0
2017-12-15 15:00:00,43.37,43.41,43.35,43.38,14436.0,37.9772,38.0122,37.9597,37.9859,14436.0
2017-12-15 15:05:00,43.4,43.44,43.38,43.43,17752.0,38.0035,38.0385,37.9859,38.0297,17752.0
2017-12-15 15:10:00,43.42,43.47,43.42,43.42,12942.0,38.021,38.0648,38.021,38.021,12942.0
2017-12-15 15:15:00,43.42,43.44,43.4,43.42,12424.0,38.021,38.0385,38.0035,38.021,12424.0
2017-12-15 15:20:00,43.42,43.44,43.39,43.43,13286.0,38.021,38.0385,37.9947,38.0297,13286.0
2017-12-15 15:25:00,43.43,43.48,43.43,43.45,20554.0,38.0297,38.0735,38.0297,38.0472,20554.0
2017-12-15 15:30:00,43.44,43.44,43.35,43.35,28656.0,38.0385,38.0385,37.9597,37.9597,28656.0
2017-12-15 15:35:00,43.35,43.35,43.29,43.29,33306.0,37.9597,37.9597,37.9071,37.9071,33306.0
2017-12-15 15:40:00,43.29,43.33,43.26,43.26,40834.0,37.9071,37.9422,37.8809,37.8809,40834.0
2017-12-15 15:45:00,43.27,43.27,43.21,43.22,60248.0,37.8896,37.8896,37.8371,37.8458,60248.0
2017-12-15 15:50:00,43.22,43.34,43.21,43.27,139150.0,37.8458,37.9509,37.8371,37.8896,139150.0
2017-12-15 15:55:00,43.27,43.39,43.25,43.38,416988.0,37.8896,37.9947,37.8721,37.9859,416988.0
2017-12-18 09:30:00,43.65,43.9,43.65,43.82,85464.0,38.2224,38.4413,38.2224,38.3712,85464.0
2017-12-18 09:35:00,43.77,43.82,43.7,43.77,43200.0,38.3275,38.3712,38.2662,38.3275,43200.0
2017-12-18 09:40:00,43.78,43.88,43.74,43.8,36386.0,38.3362,38.4238,38.3012,38.3537,36386.0
2017-12-18 09:45:00,43.82,43.88,43.75,43.81,20642.0,38.3712,38.4238,38.3099,38.3625,20642.0
2017-12-18 09:50:00,43.83,43.83,43.74,43.83,47938.0,38.38,38.38,38.3012,38.38,47938.0
2017-12-18 09:55:00,43.83,44.1,43.8,44.1,108260.0,38.38,38.6164,38.3537,38.6164,108260.0
2017-12-18 10:00:00,44.09,44.12,43.97,43.99,22732.0,38.6077,38.6339,38.5026,38.5201,22732.0
2017-12-18 10:05:00,43.99,44.06,43.96,44.01,21348.0,38.5201,38.5814,38.4938,38.5376,21348.0
2017-12-18 10:10:00,43.99,43.99,43.84,43.85,23318.0,38.5201,38.5201,38.3887,38.3975,23318.0
2017-12-18 10:15:00,43.85,43.87,43.76,43.87,127878.0,38.3975,38.415,38.3187,38.415,127878.0
2017-12-18 10:20:00,43.86,43.89,43.83,43.86,6418.0,38.4063,38.4325,38.38,38.4063,6418.0
2017-12-18 10:25:00,43.87,43.95,43.85,43.95,24984.0,38.415,38.4851,38.3975,38.4851,24984.0
2017-12-18 10:30:00,43.94,44.07,43.93,44.03,29728.0,38.4763,38.5901,38.4676,38.5551,29728.0
2017-12-18 10:35:00,44.02,44.05,44.01,44.02,86816.0,38.5464,38.5726,38.5376,38.5464,86816.0
2017-12-18 10:40:00,44.02,44.09,44.01,44.09,20476.0,38.5464,38.6077,38.5376,38.6077,20476.0
2017-12-18 10:45:00,44.1,44.13,44.08,44.08,26882.0,38.6164,38.6427,38.5989,38.5989,26882.0
2017-12-18 10:50:00,44.08,44.23,44.07,44.22,35044.0,38.5989,38.7303,38.5901,38.7215,35044.0
2017-12-18 10:55:00,44.22,44.22,44.15,44.2,19658.0,38.7215,38.7215,38.6602,38.704,19658.0
2017-12-18 11:00:00,44.18,44.22,44.12,44.21,54300.0,38.6865,38.7215,38.6339,38.7127,54300.0
2017-12-18 11:05:00,44.2,44.26,44.2,44.22,36642.0,38.704,38.7565,38.704,38.7215,36642.0
2017-12-18 11:10:00,44.22,44.24,44.2,44.21,15292.0,38.7215,38.739,38.704,38.7127,15292.0
2017-12-18 11:15:00,44.21,44.21,44.13,44.17,17860.0,38.7127,38.7127,38.6427,38.6777,17860.0
2017-12-18 11:20:00,44.17,44.17,44.13,44.14,18726.0,38.6777,38.6777,38.6427,38.6514,18726.0
2017-12-18 11:25:00,44.17,44.22,44.15,44.15,16722.0,38.6777,38.7215,38.6602,38.6602,16722.0
2017-12-18 11:30:00,44.15,44.19,44.15,44.17,120694.0,38.6602,38.6952,38.6602,38.6777,120694.0
2017-12-18 11:35:00,44.17,44.21,44.15,44.21,19072.0,38.6777,38.7127,38.6602,38.7127,19072.0
2017-12-18 11:40:00,44.21,44.32,44.2,44.3,25682.0,38.7127,38.8091,38.704,38.7915,25682.0
2017-12-18 11:45:00,44.3,44.34,44.28,44.33,18424.0,38.7915,38.8266,38.774,38.8178,18424.0
2017-12-18 11:50:00,44.34,44.38,44.34,44.35,29762.0,38.8266,38.8616,38.8266,38.8353,29762.0
2017-12-18 11:55:00,44.35,44.37,44.31,44.36,17230.0,38.8353,38.8528,38.8003,38.8441,17230.0
2017-12-18 12:00:00,44.35,44.43,44.34,44.41,23136.0,38.8353,38.9054,38.8266,38.8879,23136.0
2017-12-18 12:05:00,44.39,44.4,44.35,44.37,19638.0,38.8704,38.8791,38.8353,38.8528,19638.0
2017-12-18 12:10:00,44.37,44.38,44.35,44.38,26152.0,38.8528,38.8616,38.8353,38.8616,26152.0
2017-12-18 12:15:00,44.39,44.45,44.38,44.45,15160.0,38.8704,38.9229,38.8616,38.9229,15160.0
2017-12-18 12:20:00,44.43,44.58,44.42,44.5,99132.0,38.9054,39.0367,38.8966,38.9667,99132.0
2017-12-18 12:25:00,44.49,44.64,44.49,44.63,69492.0,38.9579,39.0893,38.9579,39.0805,69492.0
2017-12-18 12:30:00,44.63,44.7,44.6,44.65,90068.0,39.0805,39.1418,39.0542,39.098,90068.0
2017-12-18 12:35:00,44.63,44.63,44.46,44.48,44996.0,39.0805,39.0805,38.9317,38.9492,44996.0
2017-12-18 12:40:00,44.46,44.56,44.46,44.56,14338.0,38.9317,39.0192,38.9317,39.0192,14338.0
2017-12-18 12:45:00,44.56,44.6,44.55,44.59,22736.0,39.0192,39.0542,39.0105,39.0455,22736.0
2017-12-18 12:50:00,44.59,44.7,44.58,44.62,50790.0,39.0455,39.1418,39.0367,39.0718,50790.0
2017-12-18 12:55:00,44.6,44.67,44.6,44.65,22338.0,39.0542,39.1155,39.0542,39.098,22338.0
2017-12-18 13:00:00,44.63,44.63,44.56,44.58,15422.0,39.0805,39.0805,39.0192,39.0367,15422.0
2017-12-18 13:05:00,44.57,44.63,44.56,44.58,25940.0,39.028,39.0805,39.0192,39.0367,25940.0
2017-12-18 13:10:00,44.57,44.59,44.53,44.53,9804.0,39.028,39.0455,38.9929,38.9929,9804.0
2017-12-18 13:15:00,44.55,44.57,44.49,44.49,10460.0,39.0105,39.028,38.9579,38.9579,10460.0
2017-12-18 13:20:00,44.49,44.62,44.49,44.61,69532.0,38.9579,39.0718,38.9579,39.063,69532.0
2017-12-18 13:25:00,44.61,44.64,44.55,44.55,10272.0,39.063,39.0893,39.0105,39.0105,10272.0
2017-12-18 13:30:00,44.54,44.58,44.53,44.57,12444.0,39.0017,39.0367,38.9929,39.028,12444.0
2017-12-18 13:35:00,44.56,44.56,44.48,44.49,16600.0,39.0192,39.0192,38.9492,38.9579,16600.0
2017-12-18 13:40:00,44.49,44.55,44.48,44.55,7816.0,38.9579,39.0105,38.9492,39.0105,7816.0
2017-12-18 13:45:00,44.54,44.54,44.48,44.48,12340.0,39.0017,39.0017,38.9492,38.9492,12340.0
2017-12-18 13:50:00,44.48,44.5,44.46,44.49,8160.0,38.9492,38.9667,38.9317,38.9579,8160.0
2017-12-18 13:55:00,44.52,44.52,44.43,44.45,14016.0,38.9842,38.9842,38.9054,38.9229,14016.0
2017-12-18 14:00:00,44.46,44.46,44.35,44.37,23746.0,38.9317,38.9317,38.8353,38.8528,23746.0
2017-12-18 14:05:00,44.35,44.35,44.28,44.29,193086.0,38.8353,38.8353,38.774,38.7828,193086.0
2017-12-18 14:10:00,44.29,44.36,44.28,44.35,15900.0,38.7828,38.8441,38.774,38.8353,15900.0
2017-12-18 14:15:00,44.36,44.44,44.36,44.43,24544.0,38.8441,38.9141,38.8441,38.9054,24544.0
2017-12-18 14:20:00,44.44,44.48,44.43,44.44,17382.0,38.9141,38.9492,38.9054,38.9141,17382.0
2017-12-18 14:25:00,44.44,44.48,44.38,44.38,12100.0,38.9141,38.9492,38.8616,38.8616,12100.0
2017-12-18 14:30:00,44.4,44.4,44.35,44.4,52952.0,38.8791,38.8791,38.8353,38.8791,52952.0
2017-12-18 14:35:00,44.4,44.43,44.38,44.4,31800.0,38.8791,38.9054,38.8616,38.8791,31800.0
2017-12-18 14:40:00,44.4,44.41,44.35,44.4,28786.0,38.8791,38.8879,38.8353,38.8791,28786.0
2017-12-18 14:45:00,44.41,44.44,44.38,44.44,32530.0,38.8879,38.9141,38.8616,38.9141,32530.0
2017-12-18 14:50:00,44.45,44.47,44.41,44.45,23190.0,38.9229,38.9404,38.8879,38.9229,23190.0
2017-12-18 14:55:00,44.45,44.49,44.44,44.49,18632.0,38.9229,38.9579,38.9141,38.9579,18632.0
2017-12-18 15:00:00,44.49,44.49,44.43,44.43,24364.0,38.9579,38.9579,38.9054,38.9054,24364.0
2017-12-18 15:05:00,44.43,44.45,44.38,44.38,19650.0,38.9054,38.9229,38.8616,38.8616,19650.0
2017-12-18 15:10:00,44.38,44.52,44.38,44.52,43920.0,38.8616,38.9842,38.8616,38.9842,43920.0
2017-12-18 15:15:00,44.52,44.52,44.47,44.49,112680.0,38.9842,38.9842,38.9404,38.9579,112680.0
2017-12-18 15:20:00,44.49,44.54,44.49,44.49,101448.0,38.9579,39.0017,38.9579,38.9579,101448.0
2017-12-18 15:25:00,44.49,44.52,44.43,44.43,44190.0,38.9579,38.9842,38.9054,38.9054,44190.0
2017-12-18 15:30:00,44.42,44.47,44.4,44.42,45778.0,38.8966,38.9404,38.8791,38.8966,45778.0
2017-12-18 15:35:00,44.42,44.44,44.4,44.44,49726.0,38.8966,38.9141,38.8791,38.9141,49726.0
2017-12-18 15:40:00,44.44,44.46,44.43,44.44,50970.0,38.9141,38.9317,38.9054,38.9141,50970.0
2017-12-18 15:45:00,44.44,44.49,44.44,44.47,60786.0,38.9141,38.9579,38.9141,38.9404,60786.0
2017-12-18 15:50:00,44.47,44.49,44.42,44.47,112544.0,38.9404,38.9579,38.8966,38.9404,112544.0
2017-12-18 15:55:00,44.47,44.52,44.45,44.49,213332.0,38.9404,38.9842,38.9229,38.9579,213332.0
2017-12-19 09:30:00,44.61,44.64,44.52,44.62,65642.0,39.063,39.0893,38.9842,39.0718,65642.0
2017-12-19 09:35:00,44.62,44.69,44.55,44.65,64896.0,39.0718,39.1331,39.0105,39.098,64896.0
2017-12-19 09:40:00,44.65,44.65,44.49,44.49,40272.0,39.098,39.098,38.9579,38.9579,40272.0
2017-12-19 09:45:00,44.48,44.61,44.47,44.59,56090.0,38.9492,39.063,38.9404,39.0455,56090.0
2017-12-19 09:50:00,44.6,44.6,44.49,44.52,10156.0,39.0542,39.0542,38.9579,38.9842,10156.0
2017-12-19 09:55:00,44.51,44.63,44.51,44.6,18220.0,38.9754,39.0805,38.9754,39.0542,18220.0
2017-12-19 10:00:00,44.6,44.67,44.57,44.62,16456.0,39.0542,39.1155,39.028,39.0718,16456.0
2017-12-19 10:05:00,44.65,44.73,44.65,44.65,24386.0,39.098,39.1681,39.098,39.098,24386.0
2017-12-19 10:10:00,44.66,44.76,44.66,44.7,24022.0,39.1068,39.1943,39.1068,39.1418,24022.0
2017-12-19 10:15:00,44.68,44.69,44.64,44.66,14298.0,39.1243,39.1331,39.0893,39.1068,14298.0
2017-12-19 10:20:00,44.65,44.66,44.57,44.57,13944.0,39.098,39.1068,39.028,39.028,13944.0
2017-12-19 10:25:00,44.56,44.61,44.49,44.54,16498.0,39.0192,39.063,38.9579,39.0017,16498.0
2017-12-19 10:30:00,44.55,44.57,44.53,44.56,14588.0,39.0105,39.028,38.9929,39.0192,14588.0
2017-12-19 10:35:00,44.58,44.6,44.46,44.49,14600.0,39.0367,39.0542,38.9317,38.9579,14600.0
2017-12-19 10:40:00,44.49,44.54,44.47,44.47,17428.0,38.9579,39.0017,38.9404,38.9404,17428.0
2017-12-19 10:45:00,44.5,44.63,44.5,44.51,26474.0,38.9667,39.0805,38.9667,38.9754,26474.0
2017-12-19 10:50:00,44.51,44.56,44.47,44.52,19726.0,38.9754,39.0192,38.9404,38.9842,19726.0
2017-12-19 10:55:00,44.49,44.56,44.49,44.54,14282.0,38.9579,39.0192,38.9579,39.0017,14282.0
2017-12-19 11:00:00,44.54,44.56,44.52,44.53,16792.0,39.0017,39.0192,38.9842,38.9929,16792.0
2017-12-19 11:05:00,44.52,44.55,44.47,44.48,15568.0,38.9842,39.0105,38.9404,38.9492,15568.0
2017-12-19 11:10:00,44.47,44.51,44.46,44.51,11478.0,38.9404,38.9754,38.9317,38.9754,11478.0
2017-12-19 11:15:00,44.52,44.56,44.51,44.56,28058.0,38.9842,39.0192,38.9754,39.0192,28058.0
2017-12-19 11:20:00,44.55,44.56,44.45,44.45,64214.0,39.0105,39.0192,38.9229,38.9229,64214.0
2017-12-19 11:25:00,44.46,44.5,44.41,44.41,59570.0,38.9317,38.9667,38.8879,38.8879,59570.0
2017-12-19 11:30:00,44.4,44.5,44.39,44.48,9436.0,38.8791,38.9667,38.8704,38.9492,9436.0
2017-12-19 11:35:00,44.49,44.56,44.48,44.52,13626.0,38.9579,39.0192,38.9492,38.9842,13626.0
2017-12-19 11:40:00,44.52,44.55,44.45,44.46,23006.0,38.9842,39.0105,38.9229,38.9317,23006.0
2017-12-19 11:45:00,44.46,44.47,44.41,44.44,9420.0,38.9317,38.9404,38.8879,38.9141,9420.0
2017-12-19 11:50:00,44.44,44.45,44.37,44.44,11834.0,38.9141,38.9229,38.8528,38.9141,11834.0
2017-12-19 11:55:00,44.42,44.44,44.34,44.38,20934.0,38.8966,38.9141,38.8266,38.8616,20934.0
2017-12-19 12:00:00,44.37,44.4,44.27,44.29,32172.0,38.8528,38.8791,38.7653,38.7828,32172.0
2017-12-19 12:05:00,44.3,44.32,44.25,44.32,15194.0,38.7915,38.8091,38.7478,38.8091,15194.0
2017-12-19 12:10:00,44.31,44.4,44.31,44.4,8900.0,38.8003,38.8791,38.8003,38.8791,8900.0
2017-12-19 12:15:00,44.38,44.4,44.26,44.27,10964.0,38.8616,38.8791,38.7565,38.7653,10964.0
2017-12-19 12:20:00,44.27,44.27,44.21,44.22,19950.0,38.7653,38.7653,38.7127,38.7215,19950.0
2017-12-19 12:25:00,44.23,44.33,44.23,44.31,13260.0,38.7303,38.8178,38.7303,38.8003,13260.0
2017-12-19 12:30:00,44.32,44.37,44.3,44.34,15252.0,38.8091,38.8528,38.7915,38.8266,15252.0
2017-12-19 12:35:00,44.36,44.37,44.32,44.35,14420.0,38.8441,38.8528,38.8091,38.8353,14420.0
2017-12-19 12:40:00,44.38,44.46,44.38,44.42,25594.0,38.8616,38.9317,38.8616,38.8966,25594.0
2017-12-19 12:45:00,44.42,44.47,44.41,44.45,14690.0,38.8966,38.9404,38.8879,38.9229,14690.0
2017-12-19 12:50:00,44.44,44.52,44.44,44.52,9396.0,38.9141,38.9842,38.9141,38.9842,9396.0
2017-12-19 12:55:00,44.52,44.55,44.48,44.55,25980.0,38.9842,39.0105,38.9492,39.0105,25980.0
2017-12-19 13:00:00,44.56,44.58,44.52,44.55,16000.0,39.0192,39.0367,38.9842,39.0105,16000.0
2017-12-19 13:05:00,44.54,44.55,44.48,44.53,18808.0,39.0017,39.0105,38.9492,38.9929,18808.0
2017-12-19 13:10:00,44.55,44.57,44.52,44.57,18128.0,39.0105,39.028,38.9842,39.028,18128.0
2017-12-19 13:15:00,44.56,44.64,44.55,44.64,48140.0,39.0192,39.0893,39.0105,39.0893,48140.0
2017-12-19 13:20:00,44.64,44.66,44.59,44.63,36820.0,39.0893,39.1068,39.0455,39.0805,36820.0
2017-12-19 13:25:00,44.63,44.68,44.61,44.68,14488.0,39.0805,39.1243,39.063,39.1243,14488.0
2017-12-19 13:30:00,44.66,44.78,44.66,44.77,50108.0,39.1068,39.2119,39.1068,39.2031,50108.0
2017-12-19 13:35:00,44.77,44.78,44.69,44.69,30276.0,39.2031,39.2119,39.1331,39.1331,30276.0
2017-12-19 13:40:00,44.68,44.74,44.67,44.74,8796.0,39.1243,39.1768,39.1155,39.1768,8796.0
2017-12-19 13:45:00,44.75,44.8,44.74,44.77,27800.0,39.1856,39.2294,39.1768,39.2031,27800.0
2017-12-19 13:50:00,44.77,44.92,44.77,44.91,73392.0,39.2031,39.3345,39.2031,39.3257,73392.0
2017-12-19 13:55:00,44.9,44.91,44.77,44.81,59462.0,39.3169,39.3257,39.2031,39.2381,59462.0
2017-12-19 14:00:00,44.81,44.82,44.73,44.76,16872.0,39.2381,39.2469,39.1681,39.1943,16872.0
2017-12-19 14:05:00,44.74,44.77,44.73,44.75,24644.0,39.1768,39.2031,39.1681,39.1856,24644.0
2017-12-19 14:10:00,44.77,44.8,44.73,44.75,32004.0,39.2031,39.2294,39.1681,39.1856,32004.0
2017-12-19 14:15:00,44.76,44.77,44.74,44.76,20238.0,39.1943,39.2031,39.1768,39.1943,20238.0
2017-12-19 14:20:00,44.76,44.8,44.75,44.77,18224.0,39.1943,39.2294,39.1856,39.2031,18224.0
2017-12-19 14:25:00,44.77,44.85,44.76,44.85,30758.0,39.2031,39.2732,39.1943,39.2732,30758.0
2017-12-19 14:30:00,44.85,44.87,44.8,44.8,50194.0,39.2732,39.2907,39.2294,39.2294,50194.0
2017-12-19 14:35:00,44.8,44.81,44.75,44.79,36010.0,39.2294,39.2381,39.1856,39.2206,36010.0
2017-12-19 14:40:00,44.78,44.81,44.76,44.77,42168.0,39.2119,39.2381,39.1943,39.2031,42168.0
2017-12-19 14:45:00,44.77,44.81,44.75,44.81,34694.0,39.2031,39.2381,39.1856,39.2381,34694.0
2017-12-19 14:50:00,44.81,44.84,44.71,44.73,27352.0,39.2381,39.2644,39.1506,39.1681,27352.0
2017-12-19 14:55:00,44.74,44.74,44.67,44.67,27106.0,39.1768,39.1768,39.1155,39.1155,27106.0
2017-12-19 15:00:00,44.67,44.68,44.63,44.65,32062.0,39.1155,39.1243,39.0805,39.098,32062.0
2017-12-19 15:05:00,44.63,44.65,44.59,44.65,22120.0,39.0805,39.098,39.0455,39.098,22120.0
2017-12-19 15:10:00,44.65,44.72,44.64,44.71,21912.0,39.098,39.1593,39.0893,39.1506,21912.0
2017-12-19 15:15:00,44.72,44.76,44.71,44.73,43692.0,39.1593,39.1943,39.1506,39.1681,43692.0
2017-12-19 15:20:00,44.74,44.77,44.7,44.73,64168.0,39.1768,39.2031,39.1418,39.1681,64168.0
2017-12-19 15:25:00,44.73,44.8,44.73,44.8,38738.0,39.1681,39.2294,39.1681,39.2294,38738.0
2017-12-19 15:30:00,44.8,44.81,44.74,44.74,45122.0,39.2294,39.2381,39.1768,39.1768,45122.0
2017-12-19 15:35:00,44.76,44.83,44.74,44.82,44930.0,39.1943,39.2556,39.1768,39.2469,44930.0
2017-12-19 15:40:00,44.83,44.83,44.77,44.78,86340.0,39.2556,39.2556,39.2031,39.2119,86340.0
2017-12-19 15:45:00,44.77,44.79,44.77,44.78,91032.0,39.2031,39.2206,39.2031,39.2119,91032.0
2017-12-19 15:50:00,44.77,44.81,44.77,44.77,133136.0,39.2031,39.2381,39.2031,39.2031,133136.0
2017-12-19 15:55:00,44.78,44.86,44.77,44.8,259108.0,39.2119,39.2819,39.2031,39.2294,259108.0
2017-12-20 09:30:00,45.03,45.45,44.9,45.1,229612.0,39.4308,39.7986,39.3169,39.4921,229612.0
2017-12-20 09:35:00,45.15,45.24,45.08,45.11,45792.0,39.5359,39.6147,39.4746,39.5008,45792.0
2017-12-20 09:40:00,45.13,45.13,44.97,45.08,114670.0,39.5183,39.5183,39.3782,39.4746,114670.0
2017-12-20 09:45:00,44.99,45.01,44.93,44.95,66410.0,39.3957,39.4133,39.3432,39.3607,66410.0
2017-12-20 09:50:00,44.98,44.99,44.85,44.88,19270.0,39.387,39.3957,39.2732,39.2994,19270.0
2017-12-20 09:55:00,44.85,44.96,44.85,44.93,17322.0,39.2732,39.3695,39.2732,39.3432,17322.0
2017-12-20 10:00:00,44.97,45.0,44.92,44.95,17412.0,39.3782,39.4045,39.3345,39.3607,17412.0
2017-12-20 10:05:00,44.94,44.97,44.89,44.9,85326.0,39.352,39.3782,39.3082,39.3169,85326.0
2017-12-20 10:10:00,44.88,44.97,44.88,44.88,13816.0,39.2994,39.3782,39.2994,39.2994,13816.0
2017-12-20 10:15:00,44.88,44.9,44.81,44.81,20412.0,39.2994,39.3169,39.2381,39.2381,20412.0
2017-12-20 10:20:00,44.84,44.85,44.74,44.74,20978.0,39.2644,39.2732,39.1768,39.1768,20978.0
2017-12-20 10:25:00,44.77,44.77,44.74,44.74,16846.0,39.2031,39.2031,39.1768,39.1768,16846.0
2017-12-20 10:30:00,44.77,44.9,44.74,44.88,75978.0,39.2031,39.3169,39.1768,39.2994,75978.0
2017-12-20 10:35:00,44.88,44.88,44.82,44.85,51730.0,39.2994,39.2994,39.2469,39.2732,51730.0
2017-12-20 10:40:00,44.85,44.85,44.79,44.8,30302.0,39.2732,39.2732,39.2206,39.2294,30302.0
2017-12-20 10:45:00,44.81,44.85,44.8,44.83,11762.0,39.2381,39.2732,39.2294,39.2556,11762.0
2017-12-20 10:50:00,44.84,44.87,44.81,44.83,10200.0,39.2644,39.2907,39.2381,39.2556,10200.0
2017-12-20 10:55:00,44.81,44.85,44.81,44.83,13600.0,39.2381,39.2732,39.2381,39.2556,13600.0
2017-12-20 11:00:00,44.82,44.88,44.81,44.86,6726.0,39.2469,39.2994,39.2381,39.2819,6726.0
2017-12-20 11:05:00,44.9,44.9,44.85,44.9,8858.0,39.3169,39.3169,39.2732,39.3169,8858.0
2017-12-20 11:10:00,44.92,44.95,44.86,44.91,11586.0,39.3345,39.3607,39.2819,39.3257,11586.0
2017-12-20 11:15:00,44.92,44.99,44.92,44.97,18612.0,39.3345,39.3957,39.3345,39.3782,18612.0
2017-12-20 11:20:00,44.98,45.06,44.98,45.04,17422.0,39.387,39.457,39.387,39.4395,17422.0
2017-12-20 11:25:00,45.01,45.12,45.0,45.08,25172.0,39.4133,39.5096,39.4045,39.4746,25172.0
2017-12-20 11:30:00,45.1,45.13,45.07,45.12,8334.0,39.4921,39.5183,39.4658,39.5096,8334.0
2017-12-20 11:35:00,45.12,45.14,45.09,45.12,17930.0,39.5096,39.5271,39.4833,39.5096,17930.0
2017-12-20 11:40:00,45.1,45.13,45.07,45.07,7384.0,39.4921,39.5183,39.4658,39.4658,7384.0
2017-12-20 11:45:00,45.07,45.1,45.04,45.09,63500.0,39.4658,39.4921,39.4395,39.4833,63500.0
2017-12-20 11:50:00,45.08,45.12,45.06,45.12,6628.0,39.4746,39.5096,39.457,39.5096,6628.0
2017-12-20 11:55:00,45.12,45.13,45.1,45.12,9200.0,39.5096,39.5183,39.4921,39.5096,9200.0
2017-12-20 12:00:00,45.12,45.13,45.09,45.09,15980.0,39.5096,39.5183,39.4833,39.4833,15980.0
2017-12-20 12:05:00,45.07,45.09,45.06,45.07,9548.0,39.4658,39.4833,39.457,39.4658,9548.0
2017-12-20 12:10:00,45.05,45.09,45.04,45.09,10076.0,39.4483,39.4833,39.4395,39.4833,10076.0
2017-12-20 12:15:00,45.1,45.14,45.1,45.12,8740.0,39.4921,39.5271,39.4921,39.5096,8740.0
2017-12-20 12:20:00,45.11,45.18,45.11,45.17,9314.0,39.5008,39.5621,39.5008,39.5534,9314.0
2017-12-20 12:25:00,45.16,45.18,45.13,45.13,10250.0,39.5446,39.5621,39.5183,39.5183,10250.0
2017-12-20 12:30:00,45.14,45.18,45.12,45.16,4832.0,39.5271,39.5621,39.5096,39.5446,4832.0
2017-12-20 12:35:00,45.15,45.17,45.06,45.06,22114.0,39.5359,39.5534,39.457,39.457,22114.0
2017-12-20 12:40:00,45.06,45.1,45.05,45.07,8494.0,39.457,39.4921,39.4483,39.4658,8494.0
2017-12-20 12:45:00,45.07,45.12,45.06,45.11,10244.0,39.4658,39.5096,39.457,39.5008,10244.0
2017-12-20 12:50:00,45.13,45.13,45.08,45.13,12594.0,39.5183,39.5183,39.4746,39.5183,12594.0
2017-12-20 12:55:00,45.12,45.15,45.06,45.07,26848.0,39.5096,39.5359,39.457,39.4658,26848.0
2017-12-20 13:00:00,45.07,45.1,45.05,45.1,4622.0,39.4658,39.4921,39.4483,39.4921,4622.0
2017-12-20 13:05:00,45.11,45.13,45.09,45.13,5200.0,39.5008,39.5183,39.4833,39.5183,5200.0
2017-12-20 13:10:00,45.13,45.19,45.13,45.18,11328.0,39.5183,39.5709,39.5183,39.5621,11328.0
2017-12-20 13:15:00,45.17,45.17,45.09,45.09,17272.0,39.5534,39.5534,39.4833,39.4833,17272.0
2017-12-20 13:20:00,45.07,45.14,45.07,45.13,4942.0,39.4658,39.5271,39.4658,39.5183,4942.0
2017-12-20 13:25:00,45.14,45.18,45.12,45.18,8632.0,39.5271,39.5621,39.5096,39.5621,8632.0
2017-12-20 13:30:00,45.17,45.25,45.16,45.24,36732.0,39.5534,39.6234,39.5446,39.6147,36732.0
2017-12-20 13:35:00,45.22,45.28,45.21,45.25,22236.0,39.5972,39.6497,39.5884,39.6234,22236.0
2017-12-20 13:40:00,45.23,45.25,45.19,45.25,17216.0,39.6059,39.6234,39.5709,39.6234,17216.0
2017-12-20 13:45:00,45.24,45.27,45.24,45.24,15676.0,39.6147,39.6409,39.6147,39.6147,15676.0
2017-12-20 13:50:00,45.23,45.26,45.2,45.24,17036.0,39.6059,39.6322,39.5796,39.6147,17036.0
2017-12-20 13:55:00,45.23,45.28,45.22,45.24,8222.0,39.6059,39.6497,39.5972,39.6147,8222.0
2017-12-20 14:00:00,45.24,45.27,45.22,45.27,24256.0,39.6147,39.6409,39.5972,39.6409,24256.0
2017-12-20 14:05:00,45.26,45.27,45.18,45.18,7720.0,39.6322,39.6409,39.5621,39.5621,7720.0
2017-12-20 14:10:00,45.18,45.22,45.17,45.18,11462.0,39.5621,39.5972,39.5534,39.5621,11462.0
2017-12-20 14:15:00,45.18,45.22,45.16,45.17,37030.0,39.5621,39.5972,39.5446,39.5534,37030.0
2017-12-20 14:20:00,45.18,45.22,45.17,45.22,13464.0,39.5621,39.5972,39.5534,39.5972,13464.0
2017-12-20 14:25:00,45.21,45.22,45.13,45.18,20194.0,39.5884,39.5972,39.5183,39.5621,20194.0
2017-12-20 14:30:00,45.17,45.22,45.17,45.21,17048.0,39.5534,39.5972,39.5534,39.5884,17048.0
2017-12-20 14:35:00,45.19,45.2,45.13,45.13,15694.0,39.5709,39.5796,39.5183,39.5183,15694.0
2017-12-20 14:40:00,45.13,45.13,45.1,45.12,9106.0,39.5183,39.5183,39.4921,39.5096,9106.0
2017-12-20 14:45:00,45.12,45.18,45.12,45.18,11646.0,39.5096,39.5621,39.5096,39.5621,11646.0
2017-12-20 14:50:00,45.18,45.2,45.13,45.13,24104.0,39.5621,39.5796,39.5183,39.5183,24104.0
2017-12-20 14:55:00,45.12,45.16,45.12,45.16,17692.0,39.5096,39.5446,39.5096,39.5446,17692.0
2017-12-20 15:00:00,45.15,45.15,45.1,45.13,12500.0,39.5359,39.5359,39.4921,39.5183,12500.0
2017-12-20 15:05:00,45.13,45.16,45.08,45.08,15024.0,39.5183,39.5446,39.4746,39.4746,15024.0
2017-12-20 15:10:00,45.1,45.1,45.05,45.09,37834.0,39.4921,39.4921,39.4483,39.4833,37834.0
2017-12-20 15:15:00,45.09,45.1,45.04,45.08,21832.0,39.4833,39.4921,39.4395,39.4746,21832.0
2017-12-20 15:20:00,45.09,45.15,45.09,45.15,14040.0,39.4833,39.5359,39.4833,39.5359,14040.0
2017-12-20 15:25:00,45.15,45.15,45.08,45.09,34872.0,39.5359,39.5359,39.4746,39.4833,34872.0
2017-12-20 15:30:00,45.1,45.13,45.09,45.13,34476.0,39.4921,39.5183,39.4833,39.5183,34476.0
2017-12-20 15:35:00,45.13,45.15,45.1,45.13,24548.0,39.5183,39.5359,39.4921,39.5183,24548.0
2017-12-20 15:40:00,45.13,45.15,45.09,45.15,73174.0,39.5183,39.5359,39.4833,39.5359,73174.0
2017-12-20 15:45:00,45.15,45.15,45.08,45.1,76726.0,39.5359,39.5359,39.4746,39.4921,76726.0
2017-12-20 15:50:00,45.09,45.14,45.08,45.1,136502.0,39.4833,39.5271,39.4746,39.4921,136502.0
2017-12-20 15:55:00,45.1,45.12,45.08,45.1,191516.0,39.4921,39.5096,39.4746,39.4921,191516.0
2017-12-21 09:30:00,45.16,45.33,44.94,44.99,67698.0,39.5446,39.6935,39.352,39.3957,67698.0
2017-12-21 09:35:00,44.99,45.11,44.99,45.02,64184.0,39.3957,39.5008,39.3957,39.422,64184.0
2017-12-21 09:40:00,45.0,45.02,44.92,44.95,32200.0,39.4045,39.422,39.3345,39.3607,32200.0
2017-12-21 09:45:00,44.87,44.9,44.76,44.85,36336.0,39.2907,39.3169,39.1943,39.2732,36336.0
2017-12-21 09:50:00,44.85,44.88,44.83,44.87,51100.0,39.2732,39.2994,39.2556,39.2907,51100.0
2017-12-21 09:55:00,44.87,44.91,44.82,44.88,21254.0,39.2907,39.3257,39.2469,39.2994,21254.0
2017-12-21 10:00:00,44.84,44.92,44.82,44.92,18938.0,39.2644,39.3345,39.2469,39.3345,18938.0
2017-12-21 10:05:00,44.91,44.92,44.84,44.86,5126.0,39.3257,39.3345,39.2644,39.2819,5126.0
2017-12-21 10:10:00,44.85,44.91,44.83,44.91,44958.0,39.2732,39.3257,39.2556,39.3257,44958.0
2017-12-21 10:15:00,44.91,44.95,44.88,44.94,29264.0,39.3257,39.3607,39.2994,39.352,29264.0
2017-12-21 10:20:00,44.94,45.02,44.88,44.97,43416.0,39.352,39.422,39.2994,39.3782,43416.0
2017-12-21 10:25:00,44.96,44.97,44.87,44.87,11448.0,39.3695,39.3782,39.2907,39.2907,11448.0
2017-12-21 10:30:00,44.88,44.92,44.84,44.92,27468.0,39.2994,39.3345,39.2644,39.3345,27468.0
2017-12-21 10:35:00,44.89,44.99,44.88,44.96,24080.0,39.3082,39.3957,39.2994,39.3695,24080.0
2017-12-21 10:40:00,44.97,44.98,44.91,44.94,13152.0,39.3782,39.387,39.3257,39.352,13152.0
2017-12-21 10:45:00,44.94,44.94,44.85,44.87,12508.0,39.352,39.352,39.2732,39.2907,12508.0
2017-12-21 10:50:00,44.86,44.89,44.84,44.88,25456.0,39.2819,39.3082,39.2644,39.2994,25456.0
2017-12-21 10:55:00,44.88,44.9,44.85,44.87,21068.0,39.2994,39.3169,39.2732,39.2907,21068.0
2017-12-21 11:00:00,44.87,44.89,44.84,44.86,10170.0,39.2907,39.3082,39.2644,39.2819,10170.0
2017-12-21 11:05:00,44.85,44.99,44.84,44.95,36356.0,39.2732,39.3957,39.2644,39.3607,36356.0
2017-12-21 11:10:00,44.95,45.02,44.94,44.99,42864.0,39.3607,39.422,39.352,39.3957,42864.0
2017-12-21 11:15:00,44.97,44.99,44.9,44.92,20260.0,39.3782,39.3957,39.3169,39.3345,20260.0
2017-12-21 11:20:00,44.93,45.02,44.92,45.02,14440.0,39.3432,39.422,39.3345,39.422,14440.0
2017-12-21 11:25:00,45.01,45.02,45.01,45.02,6202.0,39.4133,39.422,39.4133,39.422,6202.0
2017-12-21 11:30:00,45.03,45.04,44.99,45.02,17488.0,39.4308,39.4395,39.3957,39.422,17488.0
2017-12-21 11:35:00,45.02,45.1,45.02,45.09,12680.0,39.422,39.4921,39.422,39.4833,12680.0
2017-12-21 11:40:00,45.08,45.09,45.02,45.02,21562.0,39.4746,39.4833,39.422,39.422,21562.0
2017-12-21 11:45:00,45.02,45.07,45.02,45.06,19188.0,39.422,39.4658,39.422,39.457,19188.0
2017-12-21 11:50:00,45.04,45.07,44.99,44.99,6736.0,39.4395,39.4658,39.3957,39.3957,6736.0
2017-12-21 11:55:00,44.99,45.01,44.97,44.99,30524.0,39.3957,39.4133,39.3782,39.3957,30524.0
2017-12-21 12:00:00,44.99,45.0,44.93,44.94,11058.0,39.3957,39.4045,39.3432,39.352,11058.0
2017-12-21 12:05:00,44.93,44.96,44.92,44.96,14330.0,39.3432,39.3695,39.3345,39.3695,14330.0
2017-12-21 12:10:00,44.96,45.0,44.94,44.99,17800.0,39.3695,39.4045,39.352,39.3957,17800.0
2017-12-21 12:15:00,45.0,45.0,44.95,44.95,28596.0,39.4045,39.4045,39.3607,39.3607,28596.0
2017-12-21 12:20:00,44.97,45.02,44.97,45.02,33866.0,39.3782,39.422,39.3782,39.422,33866.0
2017-12-21 12:25:00,45.02,45.03,44.99,45.02,17498.0,39.422,39.4308,39.3957,39.422,17498.0
2017-12-21 12:30:00,45.02,45.03,45.0,45.01,4200.0,39.422,39.4308,39.4045,39.4133,4200.0
2017-12-21 12:35:00,45.01,45.02,44.99,44.99,14150.0,39.4133,39.422,39.3957,39.3957,14150.0
2017-12-21 12:40:00,44.99,44.99,44.95,44.95,10636.0,39.3957,39.3957,39.3607,39.3607,10636.0
2017-12-21 12:45:00,44.95,44.98,44.94,44.95,16162.0,39.3607,39.387,39.352,39.3607,16162.0
2017-12-21 12:50:00,44.96,44.98,44.94,44.95,6100.0,39.3695,39.387,39.352,39.3607,6100.0
2017-12-21 12:55:00,44.95,44.99,44.93,44.98,15346.0,39.3607,39.3957,39.3432,39.387,15346.0
2017-12-21 13:00:00,44.98,45.01,44.98,44.99,10056.0,39.387,39.4133,39.387,39.3957,10056.0
2017-12-21 13:05:00,44.99,44.99,44.96,44.97,12260.0,39.3957,39.3957,39.3695,39.3782,12260.0
2017-12-21 13:10:00,44.96,45.02,44.94,44.99,11736.0,39.3695,39.422,39.352,39.3957,11736.0
2017-12-21 13:15:00,44.98,45.02,44.98,45.02,8428.0,39.387,39.422,39.387,39.422,8428.0
2017-12-21 13:20:00,45.02,45.02,44.97,44.99,22392.0,39.422,39.422,39.3782,39.3957,22392.0
2017-12-21 13:25:00,44.99,45.08,44.99,45.06,11310.0,39.3957,39.4746,39.3957,39.457,11310.0
2017-12-21 13:30:00,45.04,45.04,45.01,45.02,4000.0,39.4395,39.4395,39.4133,39.422,4000.0
2017-12-21 13:35:00,45.01,45.01,44.98,44.99,11228.0,39.4133,39.4133,39.387,39.3957,11228.0
2017-12-21 13:40:00,44.98,45.0,44.98,44.98,14648.0,39.387,39.4045,39.387,39.387,14648.0
2017-12-21 13:45:00,44.99,44.99,44.97,44.99,9900.0,39.3957,39.3957,39.3782,39.3957,9900.0
2017-12-21 13:50:00,44.99,45.02,44.99,44.99,17400.0,39.3957,39.422,39.3957,39.3957,17400.0
2017-12-21 13:55:00,44.99,44.99,44.92,44.92,23506.0,39.3957,39.3957,39.3345,39.3345,23506.0
2017-12-21 14:00:00,44.92,44.94,44.88,44.94,19142.0,39.3345,39.352,39.2994,39.352,19142.0
2017-12-21 14:05:00,44.95,44.96,44.93,44.93,11998.0,39.3607,39.3695,39.3432,39.3432,11998.0
2017-12-21 14:10:00,44.93,44.93,44.86,44.88,13994.0,39.3432,39.3432,39.2819,39.2994,13994.0
2017-12-21 14:15:00,44.87,44.87,44.85,44.85,10016.0,39.2907,39.2907,39.2732,39.2732,10016.0
2017-12-21 14:20:00,44.84,44.93,44.84,44.88,26968.0,39.2644,39.3432,39.2644,39.2994,26968.0
2017-12-21 14:25:00,44.88,44.91,44.87,44.88,25534.0,39.2994,39.3257,39.2907,39.2994,25534.0
2017-12-21 14:30:00,44.87,44.88,44.84,44.85,8902.0,39.2907,39.2994,39.2644,39.2732,8902.0
2017-12-21 14:35:00,44.85,44.85,44.8,44.83,27040.0,39.2732,39.2732,39.2294,39.2556,27040.0
2017-12-21 14:40:00,44.84,44.87,44.82,44.85,12102.0,39.2644,39.2907,39.2469,39.2732,12102.0
2017-12-21 14:45:00,44.83,44.85,44.81,44.84,14580.0,39.2556,39.2732,39.2381,39.2644,14580.0
2017-12-21 14:50:00,44.84,44.88,44.84,44.88,65176.0,39.2644,39.2994,39.2644,39.2994,65176.0
2017-12-21 14:55:00,44.88,44.88,44.85,44.85,10150.0,39.2994,39.2994,39.2732,39.2732,10150.0
2017-12-21 15:00:00,44.85,44.87,44.83,44.85,24178.0,39.2732,39.2907,39.2556,39.2732,24178.0
2017-12-21 15:05:00,44.84,44.84,44.77,44.77,18650.0,39.2644,39.2644,39.2031,39.2031,18650.0
2017-12-21 15:10:00,44.77,44.8,44.77,44.78,25304.0,39.2031,39.2294,39.2031,39.2119,25304.0
2017-12-21 15:15:00,44.77,44.78,44.71,44.76,33836.0,39.2031,39.2119,39.1506,39.1943,33836.0
2017-12-21 15:20:00,44.76,44.77,44.73,44.73,24700.0,39.1943,39.2031,39.1681,39.1681,24700.0
2017-12-21 15:25:00,44.74,44.77,44.74,44.77,24184.0,39.1768,39.2031,39.1768,39.2031,24184.0
2017-12-21 15:30:00,44.77,44.8,44.76,44.77,46096.0,39.2031,39.2294,39.1943,39.2031,46096.0
2017-12-21 15:35:00,44.77,44.8,44.76,44.79,31590.0,39.2031,39.2294,39.1943,39.2206,31590.0
2017-12-21 15:40:00,44.79,44.8,44.77,44.79,35356.0,39.2206,39.2294,39.2031,39.2206,35356.0
2017-12-21 15:45:00,44.79,44.82,44.77,44.8,41570.0,39.2206,39.2469,39.2031,39.2294,41570.0
2017-12-21 15:50:00,44.79,44.8,44.69,44.72,97492.0,39.2206,39.2294,39.1331,39.1593,97492.0
2017-12-21 15:55:00,44.72,44.77,44.71,44.74,166554.0,39.1593,39.2031,39.1506,39.1768,166554.0
2017-12-22 09:30:00,44.67,44.81,44.34,44.49,73024.0,39.1155,39.2381,38.8266,38.9579,73024.0
2017-12-22 09:35:00,44.46,44.51,44.23,44.27,51458.0,38.9317,38.9754,38.7303,38.7653,51458.0
2017-12-22 09:40:00,44.29,44.34,44.24,44.32,12170.0,38.7828,38.8266,38.739,38.8091,12170.0
2017-12-22 09:45:00,44.32,44.4,44.27,44.31,9054.0,38.8091,38.8791,38.7653,38.8003,9054.0
2017-12-22 09:50:00,44.33,44.44,44.3,44.4,20742.0,38.8178,38.9141,38.7915,38.8791,20742.0
2017-12-22 09:55:00,44.4,44.42,44.36,44.38,10742.0,38.8791,38.8966,38.8441,38.8616,10742.0
2017-12-22 10:00:00,44.38,44.41,44.26,44.26,31426.0,38.8616,38.8879,38.7565,38.7565,31426.0
2017-12-22 10:05:00,44.26,44.34,44.26,44.27,8684.0,38.7565,38.8266,38.7565,38.7653,8684.0
2017-12-22 10:10:00,44.26,44.27,44.2,44.26,8500.0,38.7565,38.7653,38.704,38.7565,8500.0
2017-12-22 10:15:00,44.27,44.27,44.2,44.2,8016.0,38.7653,38.7653,38.704,38.704,8016.0
2017-12-22 10:20:00,44.21,44.23,44.19,44.23,8404.0,38.7127,38.7303,38.6952,38.7303,8404.0
2017-12-22 10:25:00,44.22,44.24,44.21,44.22,9430.0,38.7215,38.739,38.7127,38.7215,9430.0
2017-12-22 10:30:00,44.22,44.25,44.21,44.21,12000.0,38.7215,38.7478,38.7127,38.7127,12000.0
2017-12-22 10:35:00,44.2,44.2,44.15,44.16,9146.0,38.704,38.704,38.6602,38.669,9146.0
2017-12-22 10:40:00,44.17,44.24,44.13,44.24,6556.0,38.6777,38.739,38.6427,38.739,6556.0
2017-12-22 10:45:00,44.25,44.25,44.19,44.24,7620.0,38.7478,38.7478,38.6952,38.739,7620.0
2017-12-22 10:50:00,44.24,44.25,44.21,44.24,6734.0,38.739,38.7478,38.7127,38.739,6734.0
2017-12-22 10:55:00,44.23,44.25,44.22,44.23,5278.0,38.7303,38.7478,38.7215,38.7303,5278.0
2017-12-22 11:00:00,44.22,44.23,44.2,44.21,6624.0,38.7215,38.7303,38.704,38.7127,6624.0
2017-12-22 11:05:00,44.19,44.2,44.12,44.15,7684.0,38.6952,38.704,38.6339,38.6602,7684.0
2017-12-22 11:10:00,44.12,44.17,44.12,44.16,5500.0,38.6339,38.6777,38.6339,38.669,5500.0
2017-12-22 11:15:00,44.16,44.16,44.09,44.12,10480.0,38.669,38.669,38.6077,38.6339,10480.0
2017-12-22 11:20:00,44.12,44.17,44.12,44.16,3400.0,38.6339,38.6777,38.6339,38.669,3400.0
2017-12-22 11:25:00,44.16,44.2,44.15,44.18,11180.0,38.669,38.704,38.6602,38.6865,11180.0
2017-12-22 11:30:00,44.17,44.2,44.06,44.13,14358.0,38.6777,38.704,38.5814,38.6427,14358.0
2017-12-22 11:35:00,44.15,44.15,44.09,44.13,5262.0,38.6602,38.6602,38.6077,38.6427,5262.0
2017-12-22 11:40:00,44.13,44.16,44.13,44.14,5496.0,38.6427,38.669,38.6427,38.6514,5496.0
2017-12-22 11:45:00,44.13,44.16,44.1,44.11,5400.0,38.6427,38.669,38.6164,38.6252,5400.0
2017-12-22 11:50:00,44.11,44.13,44.1,44.11,8884.0,38.6252,38.6427,38.6164,38.6252,8884.0
2017-12-22 11:55:00,44.12,44.14,44.11,44.12,2852.0,38.6339,38.6514,38.6252,38.6339,2852.0
2017-12-22 12:00:00,44.11,44.12,44.09,44.09,4690.0,38.6252,38.6339,38.6077,38.6077,4690.0
2017-12-22 12:05:00,44.1,44.11,44.09,44.1,4888.0,38.6164,38.6252,38.6077,38.6164,4888.0
2017-12-22 12:10:00,44.09,44.12,44.09,44.1,3214.0,38.6077,38.6339,38.6077,38.6164,3214.0
2017-12-22 12:15:00,44.12,44.12,44.1,44.12,2000.0,38.6339,38.6339,38.6164,38.6339,2000.0
2017-12-22 12:20:00,44.1,44.15,44.08,44.15,14948.0,38.6164,38.6602,38.5989,38.6602,14948.0
2017-12-22 12:25:00,44.14,44.18,44.13,44.18,2692.0,38.6514,38.6865,38.6427,38.6865,2692.0
2017-12-22 12:30:00,44.17,44.2,44.12,44.13,30936.0,38.6777,38.704,38.6339,38.6427,30936.0
2017-12-22 12:35:00,44.13,44.13,44.11,44.13,18300.0,38.6427,38.6427,38.6252,38.6427,18300.0
2017-12-22 12:40:00,44.13,44.17,44.12,44.15,5664.0,38.6427,38.6777,38.6339,38.6602,5664.0
2017-12-22 12:45:00,44.17,44.24,44.15,44.24,25912.0,38.6777,38.739,38.6602,38.739,25912.0
2017-12-22 12:50:00,44.24,44.24,44.16,44.21,12276.0,38.739,38.739,38.669,38.7127,12276.0
2017-12-22 12:55:00,44.21,44.23,44.2,44.23,5642.0,38.7127,38.7303,38.704,38.7303,5642.0
2017-12-22 13:00:00,44.22,44.24,44.21,44.24,2800.0,38.7215,38.739,38.7127,38.739,2800.0
2017-12-22 13:05:00,44.25,44.26,44.25,44.25,3050.0,38.7478,38.7565,38.7478,38.7478,3050.0
2017-12-22 13:10:00,44.26,44.31,44.26,44.29,18306.0,38.7565,38.8003,38.7565,38.7828,18306.0
2017-12-22 13:15:00,44.29,44.3,44.27,44.3,7522.0,38.7828,38.7915,38.7653,38.7915,7522.0
2017-12-22 13:20:00,44.31,44.31,44.29,44.3,4478.0,38.8003,38.8003,38.7828,38.7915,4478.0
2017-12-22 13:25:00,44.3,44.31,44.29,44.3,3740.0,38.7915,38.8003,38.7828,38.7915,3740.0
2017-12-22 13:30:00,44.31,44.35,44.31,44.35,1400.0,38.8003,38.8353,38.8003,38.8353,1400.0
2017-12-22 13:35:00,44.33,44.35,44.32,44.34,3350.0,38.8178,38.8353,38.8091,38.8266,3350.0
2017-12-22 13:40:00,44.35,44.37,44.33,44.37,10018.0,38.8353,38.8528,38.8178,38.8528,10018.0
2017-12-22 13:45:00,44.37,44.41,44.37,44.39,5976.0,38.8528,38.8879,38.8528,38.8704,5976.0
2017-12-22 13:50:00,44.38,44.41,44.38,44.38,7752.0,38.8616,38.8879,38.8616,38.8616,7752.0
2017-12-22 13:55:00,44.39,44.41,44.38,44.39,3600.0,38.8704,38.8879,38.8616,38.8704,3600.0
2017-12-22 14:00:00,44.39,44.42,44.38,44.38,7642.0,38.8704,38.8966,38.8616,38.8616,7642.0
2017-12-22 14:05:00,44.39,44.39,44.34,44.34,2800.0,38.8704,38.8704,38.8266,38.8266,2800.0
2017-12-22 14:10:00,44.34,44.37,44.33,44.37,11774.0,38.8266,38.8528,38.8178,38.8528,11774.0
2017-12-22 14:15:00,44.37,44.38,44.35,44.35,6400.0,38.8528,38.8616,38.8353,38.8353,6400.0
2017-12-22 14:20:00,44.37,44.42,44.37,44.38,10506.0,38.8528,38.8966,38.8528,38.8616,10506.0
2017-12-22 14:25:00,44.38,44.38,44.35,44.35,7778.0,38.8616,38.8616,38.8353,38.8353,7778.0
2017-12-22 14:30:00,44.34,44.38,44.33,44.36,6002.0,38.8266,38.8616,38.8178,38.8441,6002.0
2017-12-22 14:35:00,44.35,44.42,44.35,44.38,17618.0,38.8353,38.8966,38.8353,38.8616,17618.0
2017-12-22 14:40:00,44.4,44.42,44.37,44.37,5000.0,38.8791,38.8966,38.8528,38.8528,5000.0
2017-12-22 14:45:00,44.38,44.41,44.35,44.41,11338.0,38.8616,38.8879,38.8353,38.8879,11338.0
2017-12-22 14:50:00,44.4,44.4,44.38,44.4,6078.0,38.8791,38.8791,38.8616,38.8791,6078.0
2017-12-22 14:55:00,44.4,44.41,44.38,44.41,11002.0,38.8791,38.8879,38.8616,38.8879,11002.0
2017-12-22 15:00:00,44.4,44.44,44.4,44.43,15776.0,38.8791,38.9141,38.8791,38.9054,15776.0
2017-12-22 15:05:00,44.43,44.44,44.4,44.44,13996.0,38.9054,38.9141,38.8791,38.9141,13996.0
2017-12-22 15:10:00,44.44,44.45,44.4,44.4,12738.0,38.9141,38.9229,38.8791,38.8791,12738.0
2017-12-22 15:15:00,44.41,44.41,44.39,44.4,18762.0,38.8879,38.8879,38.8704,38.8791,18762.0
2017-12-22 15:20:00,44.38,44.4,44.36,44.38,16500.0,38.8616,38.8791,38.8441,38.8616,16500.0
2017-12-22 15:25:00,44.39,44.4,44.38,44.4,8914.0,38.8704,38.8791,38.8616,38.8791,8914.0
2017-12-22 15:30:00,44.39,44.41,44.38,44.4,17426.0,38.8704,38.8879,38.8616,38.8791,17426.0
2017-12-22 15:35:00,44.41,44.48,44.4,44.48,39598.0,38.8879,38.9492,38.8791,38.9492,39598.0
2017-12-22 15:40:00,44.48,44.48,44.38,44.39,25422.0,38.9492,38.9492,38.8616,38.8704,25422.0
2017-12-22 15:45:00,44.39,44.44,44.38,44.42,32696.0,38.8704,38.9141,38.8616,38.8966,32696.0
2017-12-22 15:50:00,44.38,44.42,44.35,44.4,49192.0,38.8616,38.8966,38.8353,38.8791,49192.0
2017-12-22 15:55:00,44.4,44.48,44.39,44.47,116164.0,38.8791,38.9492,38.8704,38.9404,116164.0
2017-12-26 09:30:00,44.1,44.27,43.98,44.02,39172.0,38.6164,38.7653,38.5113,38.5464,39172.0
2017-12-26 09:35:00,43.96,43.99,43.91,43.97,7800.0,38.4938,38.5201,38.45,38.5026,7800.0
2017-12-26 09:40:00,43.95,44.1,43.88,44.1,36030.0,38.4851,38.6164,38.4238,38.6164,36030.0
2017-12-26 09:45:00,44.02,44.05,43.9,43.9,17472.0,38.5464,38.5726,38.4413,38.4413,17472.0
2017-12-26 09:50:00,43.93,44.01,43.9,44.01,13866.0,38.4676,38.5376,38.4413,38.5376,13866.0
2017-12-26 09:55:00,44.02,44.02,43.95,43.97,4132.0,38.5464,38.5464,38.4851,38.5026,4132.0
2017-12-26 10:00:00,44.0,44.07,43.99,44.07,10532.0,38.5289,38.5901,38.5201,38.5901,10532.0
2017-12-26 10:05:00,44.04,44.1,44.04,44.08,3800.0,38.5639,38.6164,38.5639,38.5989,3800.0
2017-12-26 10:10:00,44.09,44.13,44.08,44.09,7472.0,38.6077,38.6427,38.5989,38.6077,7472.0
2017-12-26 10:15:00,44.06,44.1,44.04,44.1,5198.0,38.5814,38.6164,38.5639,38.6164,5198.0
2017-12-26 10:20:00,44.09,44.12,44.08,44.08,2934.0,38.6077,38.6339,38.5989,38.5989,2934.0
2017-12-26 10:25:00,44.1,44.12,44.09,44.1,2000.0,38.6164,38.6339,38.6077,38.6164,2000.0
2017-12-26 10:30:00,44.1,44.12,44.09,44.1,5724.0,38.6164,38.6339,38.6077,38.6164,5724.0
2017-12-26 10:35:00,44.09,44.1,44.07,44.09,3898.0,38.6077,38.6164,38.5901,38.6077,3898.0
2017-12-26 10:40:00,44.1,44.14,44.1,44.11,1694.0,38.6164,38.6514,38.6164,38.6252,1694.0
2017-12-26 10:45:00,44.12,44.13,44.07,44.13,3078.0,38.6339,38.6427,38.5901,38.6427,3078.0
2017-12-26 10:50:00,44.1,44.1,44.08,44.1,3310.0,38.6164,38.6164,38.5989,38.6164,3310.0
2017-12-26 10:55:00,44.09,44.09,44.04,44.04,4788.0,38.6077,38.6077,38.5639,38.5639,4788.0
2017-12-26 11:00:00,44.02,44.06,44.02,44.05,2100.0,38.5464,38.5814,38.5464,38.5726,2100.0
2017-12-26 11:05:00,44.06,44.14,44.06,44.13,18550.0,38.5814,38.6514,38.5814,38.6427,18550.0
2017-12-26 11:10:00,44.12,44.12,44.09,44.1,7180.0,38.6339,38.6339,38.6077,38.6164,7180.0
2017-12-26 11:15:00,44.11,44.15,44.1,44.13,6200.0,38.6252,38.6602,38.6164,38.6427,6200.0
2017-12-26 11:20:00,44.11,44.16,44.1,44.16,3140.0,38.6252,38.669,38.6164,38.669,3140.0
2017-12-26 11:25:00,44.18,44.19,44.15,44.19,2100.0,38.6865,38.6952,38.6602,38.6952,2100.0
2017-12-26 11:30:00,44.19,44.19,44.17,44.19,7682.0,38.6952,38.6952,38.6777,38.6952,7682.0
2017-12-26 11:35:00,44.19,44.22,44.17,44.22,3600.0,38.6952,38.7215,38.6777,38.7215,3600.0
2017-12-26 11:40:00,44.22,44.23,44.19,44.22,2400.0,38.7215,38.7303,38.6952,38.7215,2400.0
2017-12-26 11:45:00,44.2,44.24,44.2,44.22,3108.0,38.704,38.739,38.704,38.7215,3108.0
2017-12-26 11:50:00,44.22,44.23,44.17,44.19,6500.0,38.7215,38.7303,38.6777,38.6952,6500.0
2017-12-26 11:55:00,44.17,44.19,44.16,44.17,3004.0,38.6777,38.6952,38.669,38.6777,3004.0
2017-12-26 12:00:00,44.16,44.21,44.15,44.21,7920.0,38.669,38.7127,38.6602,38.7127,7920.0
2017-12-26 12:05:00,44.2,44.21,44.19,44.21,2050.0,38.704,38.7127,38.6952,38.7127,2050.0
2017-12-26 12:10:00,44.23,44.23,44.15,44.15,3950.0,38.7303,38.7303,38.6602,38.6602,3950.0
2017-12-26 12:15:00,44.17,44.18,44.14,44.17,4752.0,38.6777,38.6865,38.6514,38.6777,4752.0
2017-12-26 12:20:00,44.17,44.18,44.15,44.17,6826.0,38.6777,38.6865,38.6602,38.6777,6826.0
2017-12-26 12:25:00,44.17,44.17,44.13,44.13,3548.0,38.6777,38.6777,38.6427,38.6427,3548.0
2017-12-26 12:30:00,44.15,44.16,44.13,44.15,5184.0,38.6602,38.669,38.6427,38.6602,5184.0
2017-12-26 12:35:00,44.15,44.19,44.15,44.18,2400.0,38.6602,38.6952,38.6602,38.6865,2400.0
2017-12-26 12:40:00,44.19,44.25,44.19,44.24,1506.0,38.6952,38.7478,38.6952,38.739,1506.0
2017-12-26 12:45:00,44.24,44.25,44.23,44.24,2296.0,38.739,38.7478,38.7303,38.739,2296.0
2017-12-26 12:50:00,44.24,44.24,44.21,44.24,4312.0,38.739,38.739,38.7127,38.739,4312.0
2017-12-26 12:55:00,44.24,44.24,44.22,44.22,16600.0,38.739,38.739,38.7215,38.7215,16600.0
2017-12-26 13:00:00,44.22,44.26,44.21,44.25,4122.0,38.7215,38.7565,38.7127,38.7478,4122.0
2017-12-26 13:05:00,44.24,44.26,44.24,44.26,8466.0,38.739,38.7565,38.739,38.7565,8466.0
2017-12-26 13:10:00,44.26,44.28,44.26,44.27,5846.0,38.7565,38.774,38.7565,38.7653,5846.0
2017-12-26 13:15:00,44.27,44.28,44.25,44.27,1800.0,38.7653,38.774,38.7478,38.7653,1800.0
2017-12-26 13:20:00,44.27,44.27,44.25,44.26,3772.0,38.7653,38.7653,38.7478,38.7565,3772.0
2017-12-26 13:25:00,44.26,44.26,44.24,44.24,12004.0,38.7565,38.7565,38.739,38.739,12004.0
2017-12-26 13:30:00,44.24,44.26,44.24,44.25,15944.0,38.739,38.7565,38.739,38.7478,15944.0
2017-12-26 13:35:00,44.26,44.27,44.24,44.25,4400.0,38.7565,38.7653,38.739,38.7478,4400.0
2017-12-26 13:40:00,44.27,44.27,44.25,44.25,3868.0,38.7653,38.7653,38.7478,38.7478,3868.0
2017-12-26 13:45:00,44.24,44.27,44.24,44.26,1800.0,38.739,38.7653,38.739,38.7565,1800.0
2017-12-26 13:50:00,44.25,44.29,44.25,44.27,15140.0,38.7478,38.7828,38.7478,38.7653,15140.0
2017-12-26 13:55:00,44.27,44.28,44.25,44.25,1410.0,38.7653,38.774,38.7478,38.7478,1410.0
2017-12-26 14:00:00,44.26,44.31,44.26,44.28,4048.0,38.7565,38.8003,38.7565,38.774,4048.0
2017-12-26 14:05:00,44.28,44.28,44.26,44.26,2560.0,38.774,38.774,38.7565,38.7565,2560.0
2017-12-26 14:10:00,44.26,44.31,44.26,44.3,4488.0,38.7565,38.8003,38.7565,38.7915,4488.0
2017-12-26 14:15:00,44.29,44.29,44.24,44.25,6200.0,38.7828,38.7828,38.739,38.7478,6200.0
2017-12-26 14:20:00,44.26,44.27,44.25,44.27,2034.0,38.7565,38.7653,38.7478,38.7653,2034.0
2017-12-26 14:25:00,44.27,44.3,44.27,44.3,1856.0,38.7653,38.7915,38.7653,38.7915,1856.0
2017-12-26 14:30:00,44.31,44.32,44.27,44.27,3180.0,38.8003,38.8091,38.7653,38.7653,3180.0
2017-12-26 14:35:00,44.27,44.27,44.26,44.26,400.0,38.7653,38.7653,38.7565,38.7565,400.0
2017-12-26 14:40:00,44.27,44.28,44.25,44.26,7670.0,38.7653,38.774,38.7478,38.7565,7670.0
2017-12-26 14:45:00,44.26,44.27,44.24,44.27,5000.0,38.7565,38.7653,38.739,38.7653,5000.0
2017-12-26 14:50:00,44.27,44.27,44.24,44.24,2508.0,38.7653,38.7653,38.739,38.739,2508.0
2017-12-26 14:55:00,44.26,44.29,44.26,44.27,7678.0,38.7565,38.7828,38.7565,38.7653,7678.0
2017-12-26 15:00:00,44.28,44.28,44.26,44.26,2360.0,38.774,38.774,38.7565,38.7565,2360.0
2017-12-26 15:05:00,44.26,44.27,44.24,44.27,5664.0,38.7565,38.7653,38.739,38.7653,5664.0
2017-12-26 15:10:00,44.27,44.28,44.27,44.28,6030.0,38.7653,38.774,38.7653,38.774,6030.0
2017-12-26 15:15:00,44.29,44.3,44.28,44.3,7570.0,38.7828,38.7915,38.774,38.7915,7570.0
2017-12-26 15:20:00,44.3,44.33,44.3,44.3,10130.0,38.7915,38.8178,38.7915,38.7915,10130.0
2017-12-26 15:25:00,44.3,44.32,44.27,44.27,6988.0,38.7915,38.8091,38.7653,38.7653,6988.0
2017-12-26 15:30:00,44.27,44.29,44.27,44.27,5700.0,38.7653,38.7828,38.7653,38.7653,5700.0
2017-12-26 15:35:00,44.27,44.29,44.24,44.27,11960.0,38.7653,38.7828,38.739,38.7653,11960.0
2017-12-26 15:40:00,44.29,44.29,44.26,44.29,9140.0,38.7828,38.7828,38.7565,38.7828,9140.0
2017-12-26 15:45:00,44.29,44.33,44.29,44.32,11468.0,38.7828,38.8178,38.7828,38.8091,11468.0
2017-12-26 15:50:00,44.33,44.35,44.25,44.28,42642.0,38.8178,38.8353,38.7478,38.774,42642.0
2017-12-26 15:55:00,44.27,44.33,44.27,44.32,51802.0,38.7653,38.8178,38.7653,38.8091,51802.0
2017-12-27 09:30:00,44.51,44.51,44.36,44.38,19858.0,38.9754,38.9754,38.8441,38.8616,19858.0
2017-12-27 09:35:00,44.35,44.42,44.29,44.37,7564.0,38.8353,38.8966,38.7828,38.8528,7564.0
2017-12-27 09:40:00,44.41,44.45,44.4,44.42,10160.0,38.8879,38.9229,38.8791,38.8966,10160.0
2017-12-27 09:45:00,44.42,44.48,44.4,44.46,11222.0,38.8966,38.9492,38.8791,38.9317,11222.0
2017-12-27 09:50:00,44.47,44.47,44.39,44.4,10500.0,38.9404,38.9404,38.8704,38.8791,10500.0
2017-12-27 09:55:00,44.4,44.47,44.37,44.43,21970.0,38.8791,38.9404,38.8528,38.9054,21970.0
2017-12-27 10:00:00,44.44,44.56,44.44,44.51,21750.0,38.9141,39.0192,38.9141,38.9754,21750.0
2017-12-27 10:05:00,44.52,44.52,44.45,44.45,3290.0,38.9842,38.9842,38.9229,38.9229,3290.0
2017-12-27 10:10:00,44.45,44.49,44.44,44.47,4226.0,38.9229,38.9579,38.9141,38.9404,4226.0
2017-12-27 10:15:00,44.46,44.48,44.44,44.44,2788.0,38.9317,38.9492,38.9141,38.9141,2788.0
2017-12-27 10:20:00,44.47,44.48,44.44,44.44,5822.0,38.9404,38.9492,38.9141,38.9141,5822.0
2017-12-27 10:25:00,44.43,44.45,44.41,44.42,2800.0,38.9054,38.9229,38.8879,38.8966,2800.0
2017-12-27 10:30:00,44.42,44.49,44.42,44.47,3024.0,38.8966,38.9579,38.8966,38.9404,3024.0
2017-12-27 10:35:00,44.44,44.46,44.41,44.41,2538.0,38.9141,38.9317,38.8879,38.8879,2538.0
2017-12-27 10:40:00,44.43,44.45,44.43,44.44,3000.0,38.9054,38.9229,38.9054,38.9141,3000.0
2017-12-27 10:45:00,44.45,44.45,44.4,44.4,3070.0,38.9229,38.9229,38.8791,38.8791,3070.0
2017-12-27 10:50:00,44.4,44.42,44.35,44.35,11216.0,38.8791,38.8966,38.8353,38.8353,11216.0
2017-12-27 10:55:00,44.35,44.37,44.33,44.35,5886.0,38.8353,38.8528,38.8178,38.8353,5886.0
2017-12-27 11:00:00,44.35,44.41,44.34,44.41,2800.0,38.8353,38.8879,38.8266,38.8879,2800.0
2017-12-27 11:05:00,44.4,44.41,44.39,44.41,1668.0,38.8791,38.8879,38.8704,38.8879,1668.0
2017-12-27 11:10:00,44.41,44.41,44.35,44.35,4600.0,38.8879,38.8879,38.8353,38.8353,4600.0
2017-12-27 11:15:00,44.35,44.35,44.33,44.34,5534.0,38.8353,38.8353,38.8178,38.8266,5534.0
2017-12-27 11:20:00,44.32,44.33,44.32,44.32,2600.0,38.8091,38.8178,38.8091,38.8091,2600.0
2017-12-27 11:25:00,44.29,44.32,44.29,44.29,6516.0,38.7828,38.8091,38.7828,38.7828,6516.0
2017-12-27 11:30:00,44.32,44.34,44.31,44.31,1600.0,38.8091,38.8266,38.8003,38.8003,1600.0
2017-12-27 11:35:00,44.31,44.32,44.3,44.3,2050.0,38.8003,38.8091,38.7915,38.7915,2050.0
2017-12-27 11:40:00,44.31,44.32,44.26,44.26,2108.0,38.8003,38.8091,38.7565,38.7565,2108.0
2017-12-27 11:45:00,44.23,44.27,44.23,44.26,1400.0,38.7303,38.7653,38.7303,38.7565,1400.0
2017-12-27 11:50:00,44.27,44.27,44.26,44.27,3000.0,38.7653,38.7653,38.7565,38.7653,3000.0
2017-12-27 11:55:00,44.28,44.28,44.19,44.2,4318.0,38.774,38.774,38.6952,38.704,4318.0
2017-12-27 12:00:00,44.2,44.23,44.18,44.22,2970.0,38.704,38.7303,38.6865,38.7215,2970.0
2017-12-27 12:05:00,44.23,44.25,44.23,44.25,2652.0,38.7303,38.7478,38.7303,38.7478,2652.0
2017-12-27 12:10:00,44.27,44.27,44.19,44.19,4912.0,38.7653,38.7653,38.6952,38.6952,4912.0
2017-12-27 12:15:00,44.2,44.21,44.15,44.15,18560.0,38.704,38.7127,38.6602,38.6602,18560.0
2017-12-27 12:20:00,44.17,44.2,44.16,44.18,48694.0,38.6777,38.704,38.669,38.6865,48694.0
2017-12-27 12:25:00,44.18,44.21,44.16,44.21,8712.0,38.6865,38.7127,38.669,38.7127,8712.0
2017-12-27 12:30:00,44.22,44.22,44.2,44.2,1166.0,38.7215,38.7215,38.704,38.704,1166.0
2017-12-27 12:35:00,44.2,44.23,44.2,44.22,2800.0,38.704,38.7303,38.704,38.7215,2800.0
2017-12-27 12:40:00,44.23,44.23,44.21,44.23,4414.0,38.7303,38.7303,38.7127,38.7303,4414.0
2017-12-27 12:45:00,44.22,44.22,44.21,44.21,600.0,38.7215,38.7215,38.7127,38.7127,600.0
2017-12-27 12:50:00,44.2,44.22,44.19,44.21,2650.0,38.704,38.7215,38.6952,38.7127,2650.0
2017-12-27 12:55:00,44.22,44.22,44.18,44.19,5250.0,38.7215,38.7215,38.6865,38.6952,5250.0
2017-12-27 13:00:00,44.18,44.21,44.18,44.2,5744.0,38.6865,38.7127,38.6865,38.704,5744.0
2017-12-27 13:05:00,44.2,44.22,44.19,44.2,7048.0,38.704,38.7215,38.6952,38.704,7048.0
2017-12-27 13:10:00,44.21,44.22,44.2,44.2,8314.0,38.7127,38.7215,38.704,38.704,8314.0
2017-12-27 13:15:00,44.21,44.22,44.19,44.21,11790.0,38.7127,38.7215,38.6952,38.7127,11790.0
2017-12-27 13:20:00,44.21,44.21,44.17,44.17,4330.0,38.7127,38.7127,38.6777,38.6777,4330.0
2017-12-27 13:25:00,44.19,44.2,44.18,44.18,980.0,38.6952,38.704,38.6865,38.6865,980.0
2017-12-27 13:30:00,44.18,44.21,44.18,44.2,9940.0,38.6865,38.7127,38.6865,38.704,9940.0
2017-12-27 13:35:00,44.19,44.2,44.19,44.2,808.0,38.6952,38.704,38.6952,38.704,808.0
2017-12-27 13:40:00,44.2,44.2,44.19,44.19,7682.0,38.704,38.704,38.6952,38.6952,7682.0
2017-12-27 13:45:00,44.18,44.2,44.18,44.19,1866.0,38.6865,38.704,38.6865,38.6952,1866.0
2017-12-27 13:50:00,44.2,44.23,44.2,44.23,5400.0,38.704,38.7303,38.704,38.7303,5400.0
2017-12-27 13:55:00,44.22,44.24,44.22,44.24,14164.0,38.7215,38.739,38.7215,38.739,14164.0
2017-12-27 14:00:00,44.24,44.25,44.22,44.23,6660.0,38.739,38.7478,38.7215,38.7303,6660.0
2017-12-27 14:05:00,44.23,44.23,44.22,44.23,6150.0,38.7303,38.7303,38.7215,38.7303,6150.0
2017-12-27 14:10:00,44.23,44.24,44.23,44.24,19508.0,38.7303,38.739,38.7303,38.739,19508.0
2017-12-27 14:15:00,44.23,44.27,44.23,44.24,13554.0,38.7303,38.7653,38.7303,38.739,13554.0
2017-12-27 14:20:00,44.24,44.27,44.24,44.27,3600.0,38.739,38.7653,38.739,38.7653,3600.0
2017-12-27 14:25:00,44.26,44.28,44.26,44.27,2000.0,38.7565,38.774,38.7565,38.7653,2000.0
2017-12-27 14:30:00,44.27,44.27,44.24,44.24,8002.0,38.7653,38.7653,38.739,38.739,8002.0
2017-12-27 14:35:00,44.25,44.26,44.22,44.24,12506.0,38.7478,38.7565,38.7215,38.739,12506.0
2017-12-27 14:40:00,44.23,44.23,44.21,44.23,4250.0,38.7303,38.7303,38.7127,38.7303,4250.0
2017-12-27 14:45:00,44.24,44.24,44.21,44.22,3782.0,38.739,38.739,38.7127,38.7215,3782.0
2017-12-27 14:50:00,44.21,44.23,44.21,44.22,9200.0,38.7127,38.7303,38.7127,38.7215,9200.0
2017-12-27 14:55:00,44.22,44.23,44.19,44.19,24382.0,38.7215,38.7303,38.6952,38.6952,24382.0
2017-12-27 15:00:00,44.18,44.22,44.18,44.21,8996.0,38.6865,38.7215,38.6865,38.7127,8996.0
2017-12-27 15:05:00,44.21,44.21,44.18,44.18,14394.0,38.7127,38.7127,38.6865,38.6865,14394.0
2017-12-27 15:10:00,44.18,44.21,44.18,44.2,7000.0,38.6865,38.7127,38.6865,38.704,7000.0
2017-12-27 15:15:00,44.2,44.23,44.2,44.2,15250.0,38.704,38.7303,38.704,38.704,15250.0
2017-12-27 15:20:00,44.21,44.27,44.2,44.22,20802.0,38.7127,38.7653,38.704,38.7215,20802.0
2017-12-27 15:25:00,44.21,44.21,44.18,44.19,12728.0,38.7127,38.7127,38.6865,38.6952,12728.0
2017-12-27 15:30:00,44.19,44.21,44.19,44.19,6004.0,38.6952,38.7127,38.6952,38.6952,6004.0
2017-12-27 15:35:00,44.2,44.2,44.17,44.18,7568.0,38.704,38.704,38.6777,38.6865,7568.0
2017-12-27 15:40:00,44.19,44.21,44.18,44.19,6604.0,38.6952,38.7127,38.6865,38.6952,6604.0
2017-12-27 15:45:00,44.2,44.2,44.18,44.18,17322.0,38.704,38.704,38.6865,38.6865,17322.0
2017-12-27 15:50:00,44.19,44.23,44.18,44.2,29740.0,38.6952,38.7303,38.6865,38.704,29740.0
2017-12-27 15:55:00,44.2,44.22,44.18,44.21,101110.0,38.704,38.7215,38.6865,38.7127,101110.0
2017-12-28 09:30:00,44.44,44.5,44.21,44.22,41898.0,38.9141,38.9667,38.7127,38.7215,41898.0
2017-12-28 09:35:00,44.24,44.24,44.15,44.17,5600.0,38.739,38.739,38.6602,38.6777,5600.0
2017-12-28 09:40:00,44.16,44.18,44.09,44.13,17126.0,38.669,38.6865,38.6077,38.6427,17126.0
2017-12-28 09:45:00,44.12,44.21,44.11,44.2,17784.0,38.6339,38.7127,38.6252,38.704,17784.0
2017-12-28 09:50:00,44.2,44.2,44.12,44.19,10344.0,38.704,38.704,38.6339,38.6952,10344.0
2017-12-28 09:55:00,44.16,44.21,44.15,44.2,8770.0,38.669,38.7127,38.6602,38.704,8770.0
2017-12-28 10:00:00,44.22,44.23,44.14,44.17,12522.0,38.7215,38.7303,38.6514,38.6777,12522.0
2017-12-28 10:05:00,44.16,44.2,44.16,44.2,13406.0,38.669,38.704,38.669,38.704,13406.0
2017-12-28 10:10:00,44.2,44.22,44.17,44.19,7152.0,38.704,38.7215,38.6777,38.6952,7152.0
2017-12-28 10:15:00,44.17,44.2,44.14,44.15,8240.0,38.6777,38.704,38.6514,38.6602,8240.0
2017-12-28 10:20:00,44.15,44.19,44.15,44.18,11160.0,38.6602,38.6952,38.6602,38.6865,11160.0
2017-12-28 10:25:00,44.19,44.21,44.18,44.21,6050.0,38.6952,38.7127,38.6865,38.7127,6050.0
2017-12-28 10:30:00,44.21,44.22,44.19,44.21,7856.0,38.7127,38.7215,38.6952,38.7127,7856.0
2017-12-28 10:35:00,44.21,44.21,44.13,44.15,10868.0,38.7127,38.7127,38.6427,38.6602,10868.0
2017-12-28 10:40:00,44.15,44.16,44.12,44.16,9848.0,38.6602,38.669,38.6339,38.669,9848.0
2017-12-28 10:45:00,44.19,44.2,44.17,44.2,4122.0,38.6952,38.704,38.6777,38.704,4122.0
2017-12-28 10:50:00,44.2,44.26,44.19,44.23,23386.0,38.704,38.7565,38.6952,38.7303,23386.0
2017-12-28 10:55:00,44.24,44.27,44.23,44.25,7172.0,38.739,38.7653,38.7303,38.7478,7172.0
2017-12-28 11:00:00,44.24,44.24,44.19,44.2,8550.0,38.739,38.739,38.6952,38.704,8550.0
2017-12-28 11:05:00,44.21,44.25,44.2,44.25,12830.0,38.7127,38.7478,38.704,38.7478,12830.0
2017-12-28 11:10:00,44.25,44.25,44.23,44.24,30866.0,38.7478,38.7478,38.7303,38.739,30866.0
2017-12-28 11:15:00,44.24,44.25,44.22,44.24,12024.0,38.739,38.7478,38.7215,38.739,12024.0
2017-12-28 11:20:00,44.24,44.24,44.22,44.23,8796.0,38.739,38.739,38.7215,38.7303,8796.0
2017-12-28 11:25:00,44.22,44.23,44.21,44.22,3778.0,38.7215,38.7303,38.7127,38.7215,3778.0
2017-12-28 11:30:00,44.21,44.21,44.15,44.17,5000.0,38.7127,38.7127,38.6602,38.6777,5000.0
2017-12-28 11:35:00,44.18,44.21,44.16,44.19,4800.0,38.6865,38.7127,38.669,38.6952,4800.0
2017-12-28 11:40:00,44.17,44.18,44.16,44.18,3200.0,38.6777,38.6865,38.669,38.6865,3200.0
2017-12-28 11:45:00,44.18,44.22,44.17,44.2,12534.0,38.6865,38.7215,38.6777,38.704,12534.0
2017-12-28 11:50:00,44.21,44.21,44.18,44.2,7934.0,38.7127,38.7127,38.6865,38.704,7934.0
2017-12-28 11:55:00,44.21,44.21,44.18,44.19,2474.0,38.7127,38.7127,38.6865,38.6952,2474.0
2017-12-28 12:00:00,44.18,44.2,44.17,44.17,4000.0,38.6865,38.704,38.6777,38.6777,4000.0
2017-12-28 12:05:00,44.17,44.21,44.17,44.2,4292.0,38.6777,38.7127,38.6777,38.704,4292.0
2017-12-28 12:10:00,44.19,44.22,44.19,44.22,5432.0,38.6952,38.7215,38.6952,38.7215,5432.0
2017-12-28 12:15:00,44.22,44.23,44.21,44.22,2140.0,38.7215,38.7303,38.7127,38.7215,2140.0
2017-12-28 12:20:00,44.21,44.21,44.17,44.2,8666.0,38.7127,38.7127,38.6777,38.704,8666.0
2017-12-28 12:25:00,44.2,44.21,44.19,44.2,11274.0,38.704,38.7127,38.6952,38.704,11274.0
2017-12-28 12:30:00,44.2,44.23,44.2,44.21,6800.0,38.704,38.7303,38.704,38.7127,6800.0
2017-12-28 12:35:00,44.2,44.22,44.2,44.2,2814.0,38.704,38.7215,38.704,38.704,2814.0
2017-12-28 12:40:00,44.21,44.22,44.18,44.21,6600.0,38.7127,38.7215,38.6865,38.7127,6600.0
2017-12-28 12:45:00,44.22,44.26,44.21,44.24,23986.0,38.7215,38.7565,38.7127,38.739,23986.0
2017-12-28 12:50:00,44.24,44.28,44.24,44.27,10400.0,38.739,38.774,38.739,38.7653,10400.0
2017-12-28 12:55:00,44.27,44.29,44.27,44.27,3514.0,38.7653,38.7828,38.7653,38.7653,3514.0
2017-12-28 13:00:00,44.27,44.27,44.27,44.27,3600.0,38.7653,38.7653,38.7653,38.7653,3600.0
2017-12-28 13:05:00,44.27,44.27,44.24,44.26,8650.0,38.7653,38.7653,38.739,38.7565,8650.0
2017-12-28 13:10:00,44.26,44.29,44.24,44.29,8454.0,38.7565,38.7828,38.739,38.7828,8454.0
2017-12-28 13:15:00,44.29,44.29,44.26,44.26,6186.0,38.7828,38.7828,38.7565,38.7565,6186.0
2017-12-28 13:20:00,44.26,44.26,44.24,44.24,5204.0,38.7565,38.7565,38.739,38.739,5204.0
2017-12-28 13:25:00,44.24,44.26,44.23,44.25,5000.0,38.739,38.7565,38.7303,38.7478,5000.0
2017-12-28 13:30:00,44.24,44.25,44.22,44.24,5462.0,38.739,38.7478,38.7215,38.739,5462.0
2017-12-28 13:35:00,44.23,44.24,44.2,44.22,4400.0,38.7303,38.739,38.704,38.7215,4400.0
2017-12-28 13:40:00,44.22,44.22,44.2,44.22,5192.0,38.7215,38.7215,38.704,38.7215,5192.0
2017-12-28 13:45:00,44.2,44.22,44.19,44.22,8900.0,38.704,38.7215,38.6952,38.7215,8900.0
2017-12-28 13:50:00,44.23,44.24,44.22,44.24,3050.0,38.7303,38.739,38.7215,38.739,3050.0
2017-12-28 13:55:00,44.24,44.25,44.24,44.25,8380.0,38.739,38.7478,38.739,38.7478,8380.0
2017-12-28 14:00:00,44.24,44.27,44.24,44.25,6316.0,38.739,38.7653,38.739,38.7478,6316.0
2017-12-28 14:05:00,44.25,44.25,44.23,44.24,6000.0,38.7478,38.7478,38.7303,38.739,6000.0
2017-12-28 14:10:00,44.23,44.24,44.21,44.21,2840.0,38.7303,38.739,38.7127,38.7127,2840.0
2017-12-28 14:15:00,44.21,44.21,44.19,44.21,5296.0,38.7127,38.7127,38.6952,38.7127,5296.0
2017-12-28 14:20:00,44.21,44.22,44.14,44.15,5502.0,38.7127,38.7215,38.6514,38.6602,5502.0
2017-12-28 14:25:00,44.13,44.2,44.13,44.15,12776.0,38.6427,38.704,38.6427,38.6602,12776.0
2017-12-28 14:30:00,44.16,44.18,44.15,44.17,4888.0,38.669,38.6865,38.6602,38.6777,4888.0
2017-12-28 14:35:00,44.16,44.19,44.16,44.19,14986.0,38.669,38.6952,38.669,38.6952,14986.0
2017-12-28 14:40:00,44.19,44.2,44.15,44.15,11740.0,38.6952,38.704,38.6602,38.6602,11740.0
2017-12-28 14:45:00,44.16,44.19,44.14,44.19,14940.0,38.669,38.6952,38.6514,38.6952,14940.0
2017-12-28 14:50:00,44.19,44.2,44.18,44.18,5042.0,38.6952,38.704,38.6865,38.6865,5042.0
2017-12-28 14:55:00,44.19,44.19,44.16,44.17,10964.0,38.6952,38.6952,38.669,38.6777,10964.0
2017-12-28 15:00:00,44.17,44.21,44.17,44.2,14514.0,38.6777,38.7127,38.6777,38.704,14514.0
2017-12-28 15:05:00,44.2,44.21,44.2,44.21,21836.0,38.704,38.7127,38.704,38.7127,21836.0
2017-12-28 15:10:00,44.21,44.21,44.19,44.19,11916.0,38.7127,38.7127,38.6952,38.6952,11916.0
2017-12-28 15:15:00,44.19,44.2,44.17,44.19,15836.0,38.6952,38.704,38.6777,38.6952,15836.0
2017-12-28 15:20:00,44.19,44.2,44.18,44.19,13228.0,38.6952,38.704,38.6865,38.6952,13228.0
2017-12-28 15:25:00,44.19,44.2,44.18,44.19,17806.0,38.6952,38.704,38.6865,38.6952,17806.0
2017-12-28 15:30:00,44.19,44.19,44.17,44.17,20910.0,38.6952,38.6952,38.6777,38.6777,20910.0
2017-12-28 15:35:00,44.17,44.21,44.16,44.2,25638.0,38.6777,38.7127,38.669,38.704,25638.0
2017-12-28 15:40:00,44.2,44.2,44.18,44.2,22176.0,38.704,38.704,38.6865,38.704,22176.0
2017-12-28 15:45:00,44.2,44.21,44.19,44.21,41116.0,38.704,38.7127,38.6952,38.7127,41116.0
2017-12-28 15:50:00,44.21,44.3,44.21,44.28,102592.0,38.7127,38.7915,38.7127,38.774,102592.0
2017-12-28 15:55:00,44.27,44.35,44.27,44.31,262590.0,38.7653,38.8353,38.7653,38.8003,262590.0
2017-12-29 09:30:00,44.35,44.5,44.31,44.4,41406.0,38.8353,38.9667,38.8003,38.8791,41406.0
2017-12-29 09:35:00,44.4,44.4,44.32,44.35,11208.0,38.8791,38.8791,38.8091,38.8353,11208.0
2017-12-29 09:40:00,44.37,44.37,44.31,44.35,5122.0,38.8528,38.8528,38.8003,38.8353,5122.0
2017-12-29 09:45:00,44.33,44.37,44.25,44.25,11912.0,38.8178,38.8528,38.7478,38.7478,11912.0
2017-12-29 09:50:00,44.24,44.24,44.22,44.22,1400.0,38.739,38.739,38.7215,38.7215,1400.0
2017-12-29 09:55:00,44.26,44.3,44.24,44.29,10408.0,38.7565,38.7915,38.739,38.7828,10408.0
2017-12-29 10:00:00,44.26,44.26,44.21,44.21,6604.0,38.7565,38.7565,38.7127,38.7127,6604.0
2017-12-29 10:05:00,44.22,44.24,44.19,44.24,7116.0,38.7215,38.739,38.6952,38.739,7116.0
2017-12-29 10:10:00,44.2,44.24,44.2,44.23,7896.0,38.704,38.739,38.704,38.7303,7896.0
2017-12-29 10:15:00,44.22,44.32,44.22,44.3,6976.0,38.7215,38.8091,38.7215,38.7915,6976.0
2017-12-29 10:20:00,44.3,44.3,44.26,44.26,5832.0,38.7915,38.7915,38.7565,38.7565,5832.0
2017-12-29 10:25:00,44.26,44.3,44.26,44.3,6094.0,38.7565,38.7915,38.7565,38.7915,6094.0
2017-12-29 10:30:00,44.3,44.36,44.3,44.36,7426.0,38.7915,38.8441,38.7915,38.8441,7426.0
2017-12-29 10:35:00,44.35,44.35,44.31,44.33,4018.0,38.8353,38.8353,38.8003,38.8178,4018.0
2017-12-29 10:40:00,44.34,44.36,44.32,44.34,4766.0,38.8266,38.8441,38.8091,38.8266,4766.0
2017-12-29 10:45:00,44.34,44.34,44.29,44.3,2820.0,38.8266,38.8266,38.7828,38.7915,2820.0
2017-12-29 10:50:00,44.3,44.33,44.3,44.3,11110.0,38.7915,38.8178,38.7915,38.7915,11110.0
2017-12-29 10:55:00,44.3,44.33,44.28,44.28,23172.0,38.7915,38.8178,38.774,38.774,23172.0
2017-12-29 11:00:00,44.29,44.32,44.24,44.26,23416.0,38.7828,38.8091,38.739,38.7565,23416.0
2017-12-29 11:05:00,44.27,44.28,44.24,44.27,6804.0,38.7653,38.774,38.739,38.7653,6804.0
2017-12-29 11:10:00,44.28,44.28,44.26,44.26,2802.0,38.774,38.774,38.7565,38.7565,2802.0
2017-12-29 11:15:00,44.26,44.29,44.26,44.27,10300.0,38.7565,38.7828,38.7565,38.7653,10300.0
2017-12-29 11:20:00,44.24,44.26,44.24,44.24,1000.0,38.739,38.7565,38.739,38.739,1000.0
2017-12-29 11:25:00,44.26,44.29,44.25,44.29,5250.0,38.7565,38.7828,38.7478,38.7828,5250.0
2017-12-29 11:30:00,44.28,44.3,44.24,44.27,14204.0,38.774,38.7915,38.739,38.7653,14204.0
2017-12-29 11:35:00,44.27,44.28,44.26,44.28,1440.0,38.7653,38.774,38.7565,38.774,1440.0
2017-12-29 11:40:00,44.25,44.27,44.24,44.27,3224.0,38.7478,38.7653,38.739,38.7653,3224.0
2017-12-29 11:45:00,44.27,44.27,44.26,44.26,3392.0,38.7653,38.7653,38.7565,38.7565,3392.0
2017-12-29 11:50:00,44.27,44.27,44.27,44.27,2800.0,38.7653,38.7653,38.7653,38.7653,2800.0
2017-12-29 11:55:00,44.26,44.27,44.26,44.27,450.0,38.7565,38.7653,38.7565,38.7653,450.0
2017-12-29 12:00:00,44.25,44.27,44.22,44.25,16532.0,38.7478,38.7653,38.7215,38.7478,16532.0
2017-12-29 12:05:00,44.25,44.25,44.23,44.24,7954.0,38.7478,38.7478,38.7303,38.739,7954.0
2017-12-29 12:10:00,44.24,44.26,44.24,44.25,6872.0,38.739,38.7565,38.739,38.7478,6872.0
2017-12-29 12:15:00,44.24,44.25,44.24,44.25,1000.0,38.739,38.7478,38.739,38.7478,1000.0
2017-12-29 12:20:00,44.25,44.27,44.25,44.27,1800.0,38.7478,38.7653,38.7478,38.7653,1800.0
2017-12-29 12:25:00,44.24,44.25,44.22,44.22,8140.0,38.739,38.7478,38.7215,38.7215,8140.0
2017-12-29 12:30:00,44.24,44.25,44.24,44.24,4992.0,38.739,38.7478,38.739,38.739,4992.0
2017-12-29 12:35:00,44.25,44.31,44.25,44.31,11100.0,38.7478,38.8003,38.7478,38.8003,11100.0
2017-12-29 12:40:00,44.31,44.31,44.29,44.29,8582.0,38.8003,38.8003,38.7828,38.7828,8582.0
2017-12-29 12:45:00,44.3,44.32,44.24,44.24,11000.0,38.7915,38.8091,38.739,38.739,11000.0
2017-12-29 12:50:00,44.26,44.27,44.26,44.27,12594.0,38.7565,38.7653,38.7565,38.7653,12594.0
2017-12-29 12:55:00,44.27,44.27,44.18,44.2,24656.0,38.7653,38.7653,38.6865,38.704,24656.0
2017-12-29 13:00:00,44.21,44.24,44.2,44.22,13928.0,38.7127,38.739,38.704,38.7215,13928.0
2017-12-29 13:05:00,44.19,44.23,44.19,44.21,2992.0,38.6952,38.7303,38.6952,38.7127,2992.0
2017-12-29 13:10:00,44.22,44.22,44.21,44.22,1550.0,38.7215,38.7215,38.7127,38.7215,1550.0
2017-12-29 13:15:00,44.21,44.24,44.21,44.24,6782.0,38.7127,38.739,38.7127,38.739,6782.0
2017-12-29 13:20:00,44.22,44.24,44.21,44.24,4572.0,38.7215,38.739,38.7127,38.739,4572.0
2017-12-29 13:25:00,44.24,44.26,44.22,44.23,11496.0,38.739,38.7565,38.7215,38.7303,11496.0
2017-12-29 13:30:00,44.22,44.23,44.2,44.23,16894.0,38.7215,38.7303,38.704,38.7303,16894.0
2017-12-29 13:35:00,44.22,44.23,44.16,44.18,9684.0,38.7215,38.7303,38.669,38.6865,9684.0
2017-12-29 13:40:00,44.19,44.19,44.14,44.16,6996.0,38.6952,38.6952,38.6514,38.669,6996.0
2017-12-29 13:45:00,44.16,44.18,44.16,44.16,3444.0,38.669,38.6865,38.669,38.669,3444.0
2017-12-29 13:50:00,44.16,44.16,44.13,44.14,7300.0,38.669,38.669,38.6427,38.6514,7300.0
2017-12-29 13:55:00,44.13,44.17,44.13,44.13,3840.0,38.6427,38.6777,38.6427,38.6427,3840.0
2017-12-29 14:00:00,44.13,44.16,44.13,44.16,11400.0,38.6427,38.669,38.6427,38.669,11400.0
2017-12-29 14:05:00,44.17,44.17,44.13,44.15,10350.0,38.6777,38.6777,38.6427,38.6602,10350.0
2017-12-29 14:10:00,44.16,44.16,44.13,44.16,5524.0,38.669,38.669,38.6427,38.669,5524.0
2017-12-29 14:15:00,44.16,44.17,44.15,44.16,4208.0,38.669,38.6777,38.6602,38.669,4208.0
2017-12-29 14:20:00,44.17,44.19,44.16,44.17,8560.0,38.6777,38.6952,38.669,38.6777,8560.0
2017-12-29 14:25:00,44.17,44.2,44.17,44.2,7574.0,38.6777,38.704,38.6777,38.704,7574.0
2017-12-29 14:30:00,44.19,44.19,44.18,44.18,4800.0,38.6952,38.6952,38.6865,38.6865,4800.0
2017-12-29 14:35:00,44.19,44.22,44.19,44.19,14942.0,38.6952,38.7215,38.6952,38.6952,14942.0
2017-12-29 14:40:00,44.21,44.22,44.2,44.2,2172.0,38.7127,38.7215,38.704,38.704,2172.0
2017-12-29 14:45:00,44.21,44.22,44.18,44.18,24460.0,38.7127,38.7215,38.6865,38.6865,24460.0
2017-12-29 14:50:00,44.19,44.19,44.17,44.18,12256.0,38.6952,38.6952,38.6777,38.6865,12256.0
2017-12-29 14:55:00,44.17,44.17,44.1,44.1,22614.0,38.6777,38.6777,38.6164,38.6164,22614.0
2017-12-29 15:00:00,44.09,44.1,44.07,44.07,38718.0,38.6077,38.6164,38.5901,38.5901,38718.0
2017-12-29 15:05:00,44.07,44.13,44.07,44.13,76256.0,38.5901,38.6427,38.5901,38.6427,76256.0
2017-12-29 15:10:00,44.13,44.13,44.12,44.13,5422.0,38.6427,38.6427,38.6339,38.6427,5422.0
2017-12-29 15:15:00,44.12,44.13,44.1,44.13,8682.0,38.6339,38.6427,38.6164,38.6427,8682.0
2017-12-29 15:20:00,44.14,44.16,44.13,44.14,14500.0,38.6514,38.669,38.6427,38.6514,14500.0
2017-12-29 15:25:00,44.13,44.13,44.11,44.12,8514.0,38.6427,38.6427,38.6252,38.6339,8514.0
2017-12-29 15:30:00,44.12,44.13,44.11,44.11,12512.0,38.6339,38.6427,38.6252,38.6252,12512.0
2017-12-29 15:35:00,44.12,44.14,44.09,44.09,15800.0,38.6339,38.6514,38.6077,38.6077,15800.0
2017-12-29 15:40:00,44.1,44.1,44.07,44.09,15768.0,38.6164,38.6164,38.5901,38.6077,15768.0
2017-12-29 15:45:00,44.08,44.09,44.06,44.07,14340.0,38.5989,38.6077,38.5814,38.5901,14340.0
2017-12-29 15:50:00,44.06,44.07,43.92,43.98,88308.0,38.5814,38.5901,38.4588,38.5113,88308.0
2017-12-29 15:55:00,43.98,44.0,43.92,43.95,115748.0,38.5113,38.5289,38.4588,38.4851,115748.0
2018-01-02 09:30:00,44.26,44.35,44.13,44.23,104242.0,38.7565,38.8353,38.6427,38.7303,104242.0
2018-01-02 09:35:00,44.22,44.41,44.22,44.38,19856.0,38.7215,38.8879,38.7215,38.8616,19856.0
2018-01-02 09:40:00,44.41,44.49,44.35,44.43,19442.0,38.8879,38.9579,38.8353,38.9054,19442.0
2018-01-02 09:45:00,44.45,44.58,44.41,44.58,28786.0,38.9229,39.0367,38.8879,39.0367,28786.0
2018-01-02 09:50:00,44.56,44.68,44.56,44.59,25354.0,39.0192,39.1243,39.0192,39.0455,25354.0
2018-01-02 09:55:00,44.58,44.67,44.55,44.65,16446.0,39.0367,39.1155,39.0105,39.098,16446.0
2018-01-02 10:00:00,44.67,44.82,44.66,44.82,40782.0,39.1155,39.2469,39.1068,39.2469,40782.0
2018-01-02 10:05:00,44.77,44.85,44.77,44.81,62120.0,39.2031,39.2732,39.2031,39.2381,62120.0
2018-01-02 10:10:00,44.8,44.8,44.73,44.76,8080.0,39.2294,39.2294,39.1681,39.1943,8080.0
2018-01-02 10:15:00,44.79,44.79,44.73,44.73,12414.0,39.2206,39.2206,39.1681,39.1681,12414.0
2018-01-02 10:20:00,44.76,44.77,44.73,44.74,12428.0,39.1943,39.2031,39.1681,39.1768,12428.0
2018-01-02 10:25:00,44.74,44.85,44.73,44.8,21604.0,39.1768,39.2732,39.1681,39.2294,21604.0
2018-01-02 10:30:00,44.83,44.84,44.69,44.73,30696.0,39.2556,39.2644,39.1331,39.1681,30696.0
2018-01-02 10:35:00,44.73,44.77,44.6,44.63,25704.0,39.1681,39.2031,39.0542,39.0805,25704.0
2018-01-02 10:40:00,44.64,44.69,44.63,44.63,4232.0,39.0893,39.1331,39.0805,39.0805,4232.0
2018-01-02 10:45:00,44.68,44.69,44.65,44.65,9456.0,39.1243,39.1331,39.098,39.098,9456.0
2018-01-02 10:50:00,44.67,44.74,44.62,44.73,16848.0,39.1155,39.1768,39.0718,39.1681,16848.0
2018-01-02 10:55:00,44.73,44.82,44.73,44.79,14762.0,39.1681,39.2469,39.1681,39.2206,14762.0
2018-01-02 11:00:00,44.79,44.86,44.77,44.86,23728.0,39.2206,39.2819,39.2031,39.2819,23728.0
2018-01-02 11:05:00,44.86,44.91,44.86,44.91,22740.0,39.2819,39.3257,39.2819,39.3257,22740.0
2018-01-02 11:10:00,44.91,45.05,44.91,45.02,38880.0,39.3257,39.4483,39.3257,39.422,38880.0
2018-01-02 11:15:00,45.04,45.06,44.99,45.01,35456.0,39.4395,39.457,39.3957,39.4133,35456.0
2018-01-02 11:20:00,44.99,45.01,44.9,44.95,16758.0,39.3957,39.4133,39.3169,39.3607,16758.0
2018-01-02 11:25:00,44.95,44.98,44.94,44.98,12480.0,39.3607,39.387,39.352,39.387,12480.0
2018-01-02 11:30:00,44.96,44.98,44.9,44.91,10698.0,39.3695,39.387,39.3169,39.3257,10698.0
2018-01-02 11:35:00,44.91,44.94,44.89,44.91,17214.0,39.3257,39.352,39.3082,39.3257,17214.0
2018-01-02 11:40:00,44.88,44.91,44.85,44.87,9418.0,39.2994,39.3257,39.2732,39.2907,9418.0
2018-01-02 11:45:00,44.88,44.92,44.87,44.88,9816.0,39.2994,39.3345,39.2907,39.2994,9816.0
2018-01-02 11:50:00,44.87,44.89,44.85,44.89,10150.0,39.2907,39.3082,39.2732,39.3082,10150.0
2018-01-02 11:55:00,44.89,44.89,44.86,44.88,5186.0,39.3082,39.3082,39.2819,39.2994,5186.0
2018-01-02 12:00:00,44.86,44.86,44.81,44.82,10188.0,39.2819,39.2819,39.2381,39.2469,10188.0
2018-01-02 12:05:00,44.82,44.86,44.82,44.85,7532.0,39.2469,39.2819,39.2469,39.2732,7532.0
2018-01-02 12:10:00,44.85,44.85,44.79,44.8,12768.0,39.2732,39.2732,39.2206,39.2294,12768.0
2018-01-02 12:15:00,44.8,44.84,44.8,44.83,22030.0,39.2294,39.2644,39.2294,39.2556,22030.0
2018-01-02 12:20:00,44.82,44.82,44.78,44.78,4856.0,39.2469,39.2469,39.2119,39.2119,4856.0
2018-01-02 12:25:00,44.79,44.84,44.76,44.84,38372.0,39.2206,39.2644,39.1943,39.2644,38372.0
2018-01-02 12:30:00,44.81,44.84,44.81,44.82,14400.0,39.2381,39.2644,39.2381,39.2469,14400.0
2018-01-02 12:35:00,44.82,44.82,44.77,44.77,9054.0,39.2469,39.2469,39.2031,39.2031,9054.0
2018-01-02 12:40:00,44.77,44.77,44.75,44.76,1340.0,39.2031,39.2031,39.1856,39.1943,1340.0
2018-01-02 12:45:00,44.76,44.78,44.74,44.77,11048.0,39.1943,39.2119,39.1768,39.2031,11048.0
2018-01-02 12:50:00,44.77,44.77,44.74,44.77,5400.0,39.2031,39.2031,39.1768,39.2031,5400.0
2018-01-02 12:55:00,44.77,44.77,44.72,44.74,6242.0,39.2031,39.2031,39.1593,39.1768,6242.0
2018-01-02 13:00:00,44.74,44.74,44.71,44.73,11666.0,39.1768,39.1768,39.1506,39.1681,11666.0
2018-01-02 13:05:00,44.71,44.74,44.7,44.72,6988.0,39.1506,39.1768,39.1418,39.1593,6988.0
2018-01-02 13:10:00,44.71,44.74,44.7,44.74,6526.0,39.1506,39.1768,39.1418,39.1768,6526.0
2018-01-02 13:15:00,44.73,44.74,44.69,44.73,8838.0,39.1681,39.1768,39.1331,39.1681,8838.0
2018-01-02 13:20:00,44.73,44.74,44.73,44.74,10396.0,39.1681,39.1768,39.1681,39.1768,10396.0
2018-01-02 13:25:00,44.72,44.74,44.72,44.73,5416.0,39.1593,39.1768,39.1593,39.1681,5416.0
2018-01-02 13:30:00,44.73,44.74,44.72,44.72,4836.0,39.1681,39.1768,39.1593,39.1593,4836.0
2018-01-02 13:35:00,44.74,44.81,44.73,44.81,13014.0,39.1768,39.2381,39.1681,39.2381,13014.0
2018-01-02 13:40:00,44.82,44.84,44.8,44.82,6330.0,39.2469,39.2644,39.2294,39.2469,6330.0
2018-01-02 13:45:00,44.82,44.84,44.8,44.83,8510.0,39.2469,39.2644,39.2294,39.2556,8510.0
2018-01-02 13:50:00,44.84,44.84,44.8,44.8,7952.0,39.2644,39.2644,39.2294,39.2294,7952.0
2018-01-02 13:55:00,44.79,44.83,44.77,44.83,121188.0,39.2206,39.2556,39.2031,39.2556,121188.0
2018-01-02 14:00:00,44.83,44.92,44.81,44.88,21796.0,39.2556,39.3345,39.2381,39.2994,21796.0
2018-01-02 14:05:00,44.9,44.91,44.88,44.89,16884.0,39.3169,39.3257,39.2994,39.3082,16884.0
2018-01-02 14:10:00,44.88,44.92,44.87,44.88,51500.0,39.2994,39.3345,39.2907,39.2994,51500.0
2018-01-02 14:15:00,44.87,44.88,44.85,44.87,25740.0,39.2907,39.2994,39.2732,39.2907,25740.0
2018-01-02 14:20:00,44.87,44.88,44.85,44.86,9092.0,39.2907,39.2994,39.2732,39.2819,9092.0
2018-01-02 14:25:00,44.86,44.86,44.83,44.86,10400.0,39.2819,39.2819,39.2556,39.2819,10400.0
2018-01-02 14:30:00,44.87,44.91,44.87,44.9,18740.0,39.2907,39.3257,39.2907,39.3169,18740.0
2018-01-02 14:35:00,44.91,44.91,44.88,44.9,14520.0,39.3257,39.3257,39.2994,39.3169,14520.0
2018-01-02 14:40:00,44.9,44.96,44.9,44.95,22978.0,39.3169,39.3695,39.3169,39.3607,22978.0
2018-01-02 14:45:00,44.96,45.0,44.95,45.0,20174.0,39.3695,39.4045,39.3607,39.4045,20174.0
2018-01-02 14:50:00,44.99,45.01,44.98,44.98,20718.0,39.3957,39.4133,39.387,39.387,20718.0
2018-01-02 14:55:00,44.99,44.99,44.91,44.97,21800.0,39.3957,39.3957,39.3257,39.3782,21800.0
2018-01-02 15:00:00,44.96,45.0,44.96,44.99,23314.0,39.3695,39.4045,39.3695,39.3957,23314.0
2018-01-02 15:05:00,44.99,45.01,44.98,44.99,24450.0,39.3957,39.4133,39.387,39.3957,24450.0
2018-01-02 15:10:00,44.99,45.01,44.98,45.0,19630.0,39.3957,39.4133,39.387,39.4045,19630.0
2018-01-02 15:15:00,45.01,45.01,44.98,44.99,15368.0,39.4133,39.4133,39.387,39.3957,15368.0
2018-01-02 15:20:00,44.99,45.0,44.94,45.0,36638.0,39.3957,39.4045,39.352,39.4045,36638.0
2018-01-02 15:25:00,45.0,45.04,44.97,45.04,32548.0,39.4045,39.4395,39.3782,39.4395,32548.0
2018-01-02 15:30:00,45.03,45.04,45.0,45.02,33732.0,39.4308,39.4395,39.4045,39.422,33732.0
2018-01-02 15:35:00,45.02,45.07,45.01,45.07,58262.0,39.422,39.4658,39.4133,39.4658,58262.0
2018-01-02 15:40:00,45.07,45.07,45.03,45.03,70548.0,39.4658,39.4658,39.4308,39.4308,70548.0
2018-01-02 15:45:00,45.03,45.12,45.02,45.12,96088.0,39.4308,39.5096,39.422,39.5096,96088.0
2018-01-02 15:50:00,45.13,45.27,45.13,45.21,128502.0,39.5183,39.6409,39.5183,39.5884,128502.0
2018-01-02 15:55:00,45.2,45.22,45.15,45.2,207502.0,39.5796,39.5972,39.5359,39.5796,207502.0
2018-01-03 09:30:00,45.26,45.42,45.19,45.39,64460.0,39.6322,39.7723,39.5709,39.746,64460.0
2018-01-03 09:35:00,45.39,45.69,45.39,45.63,49554.0,39.746,40.0087,39.746,39.9562,49554.0
2018-01-03 09:40:00,45.63,45.85,45.63,45.82,66692.0,39.9562,40.1488,39.9562,40.1225,66692.0
2018-01-03 09:45:00,45.85,46.0,45.83,46.0,53264.0,40.1488,40.2802,40.1313,40.2802,53264.0
2018-01-03 09:50:00,45.99,46.01,45.87,45.88,137388.0,40.2714,40.2889,40.1663,40.1751,137388.0
2018-01-03 09:55:00,45.91,45.98,45.88,45.93,75710.0,40.2014,40.2626,40.1751,40.2189,75710.0
2018-01-03 10:00:00,45.91,46.05,45.9,46.03,40066.0,40.2014,40.3239,40.1926,40.3064,40066.0
2018-01-03 10:05:00,46.05,46.08,45.93,45.99,74268.0,40.3239,40.3502,40.2189,40.2714,74268.0
2018-01-03 10:10:00,46.0,46.09,45.96,46.0,30660.0,40.2802,40.359,40.2451,40.2802,30660.0
2018-01-03 10:15:00,46.01,46.01,45.84,45.89,29134.0,40.2889,40.2889,40.1401,40.1838,29134.0
2018-01-03 10:20:00,45.9,45.9,45.77,45.8,30184.0,40.1926,40.1926,40.0788,40.105,30184.0
2018-01-03 10:25:00,45.78,45.9,45.78,45.85,20440.0,40.0875,40.1926,40.0875,40.1488,20440.0
2018-01-03 10:30:00,45.84,45.92,45.84,45.88,49874.0,40.1401,40.2101,40.1401,40.1751,49874.0
2018-01-03 10:35:00,45.88,45.9,45.8,45.83,27890.0,40.1751,40.1926,40.105,40.1313,27890.0
2018-01-03 10:40:00,45.83,45.91,45.83,45.91,26788.0,40.1313,40.2014,40.1313,40.2014,26788.0
2018-01-03 10:45:00,45.91,45.93,45.83,45.85,58096.0,40.2014,40.2189,40.1313,40.1488,58096.0
2018-01-03 10:50:00,45.85,45.86,45.82,45.85,26580.0,40.1488,40.1576,40.1225,40.1488,26580.0
2018-01-03 10:55:00,45.86,45.87,45.82,45.87,25652.0,40.1576,40.1663,40.1225,40.1663,25652.0
2018-01-03 11:00:00,45.88,45.88,45.76,45.76,54266.0,40.1751,40.1751,40.07,40.07,54266.0
2018-01-03 11:05:00,45.76,45.79,45.73,45.79,43420.0,40.07,40.0963,40.0437,40.0963,43420.0
2018-01-03 11:10:00,45.8,45.81,45.74,45.78,24170.0,40.105,40.1138,40.0525,40.0875,24170.0
2018-01-03 11:15:00,45.77,45.81,45.77,45.8,22556.0,40.0788,40.1138,40.0788,40.105,22556.0
2018-01-03 11:20:00,45.8,45.82,45.76,45.78,50438.0,40.105,40.1225,40.07,40.0875,50438.0
2018-01-03 11:25:00,45.79,45.83,45.77,45.79,61774.0,40.0963,40.1313,40.0788,40.0963,61774.0
2018-01-03 11:30:00,45.78,45.78,45.73,45.74,46656.0,40.0875,40.0875,40.0437,40.0525,46656.0
2018-01-03 11:35:00,45.73,45.74,45.7,45.7,26816.0,40.0437,40.0525,40.0175,40.0175,26816.0
2018-01-03 11:40:00,45.71,45.75,45.68,45.68,54954.0,40.0262,40.0612,40.0,40.0,54954.0
2018-01-03 11:45:00,45.68,45.69,45.58,45.61,74544.0,40.0,40.0087,39.9124,39.9387,74544.0
2018-01-03 11:50:00,45.63,45.67,45.61,45.65,26620.0,39.9562,39.9912,39.9387,39.9737,26620.0
2018-01-03 11:55:00,45.63,45.65,45.62,45.65,27228.0,39.9562,39.9737,39.9474,39.9737,27228.0
2018-01-03 12:00:00,45.64,45.64,45.56,45.56,16698.0,39.9649,39.9649,39.8949,39.8949,16698.0
2018-01-03 12:05:00,45.56,45.56,45.49,45.52,25644.0,39.8949,39.8949,39.8336,39.8598,25644.0
2018-01-03 12:10:00,45.54,45.55,45.48,45.52,19138.0,39.8774,39.8861,39.8248,39.8598,19138.0
2018-01-03 12:15:00,45.49,45.6,45.47,45.6,23244.0,39.8336,39.9299,39.8161,39.9299,23244.0
2018-01-03 12:20:00,45.6,45.61,45.55,45.59,8996.0,39.9299,39.9387,39.8861,39.9211,8996.0
2018-01-03 12:25:00,45.6,45.63,45.6,45.63,13406.0,39.9299,39.9562,39.9299,39.9562,13406.0
2018-01-03 12:30:00,45.62,45.63,45.6,45.62,12986.0,39.9474,39.9562,39.9299,39.9474,12986.0
2018-01-03 12:35:00,45.62,45.65,45.62,45.64,17030.0,39.9474,39.9737,39.9474,39.9649,17030.0
2018-01-03 12:40:00,45.65,45.7,45.65,45.7,25772.0,39.9737,40.0175,39.9737,40.0175,25772.0
2018-01-03 12:45:00,45.7,45.75,45.7,45.72,24614.0,40.0175,40.0612,40.0175,40.035,24614.0
2018-01-03 12:50:00,45.71,45.75,45.7,45.73,12846.0,40.0262,40.0612,40.0175,40.0437,12846.0
2018-01-03 12:55:00,45.73,45.74,45.65,45.68,23814.0,40.0437,40.0525,39.9737,40.0,23814.0
2018-01-03 13:00:00,45.68,45.71,45.63,45.71,17378.0,40.0,40.0262,39.9562,40.0262,17378.0
2018-01-03 13:05:00,45.7,45.7,45.65,45.65,15740.0,40.0175,40.0175,39.9737,39.9737,15740.0
2018-01-03 13:10:00,45.66,45.7,45.63,45.65,24104.0,39.9824,40.0175,39.9562,39.9737,24104.0
2018-01-03 13:15:00,45.66,45.7,45.66,45.7,20856.0,39.9824,40.0175,39.9824,40.0175,20856.0
2018-01-03 13:20:00,45.69,45.7,45.63,45.7,36022.0,40.0087,40.0175,39.9562,40.0175,36022.0
2018-01-03 13:25:00,45.69,45.73,45.63,45.65,51370.0,40.0087,40.0437,39.9562,39.9737,51370.0
2018-01-03 13:30:00,45.65,45.66,45.58,45.63,26896.0,39.9737,39.9824,39.9124,39.9562,26896.0
2018-01-03 13:35:00,45.63,45.67,45.6,45.63,19242.0,39.9562,39.9912,39.9299,39.9562,19242.0
2018-01-03 13:40:00,45.63,45.65,45.57,45.65,17436.0,39.9562,39.9737,39.9036,39.9737,17436.0
2018-01-03 13:45:00,45.65,45.68,45.64,45.67,24544.0,39.9737,40.0,39.9649,39.9912,24544.0
2018-01-03 13:50:00,45.68,45.73,45.67,45.72,32154.0,40.0,40.0437,39.9912,40.035,32154.0
2018-01-03 13:55:00,45.72,45.77,45.72,45.74,34954.0,40.035,40.0788,40.035,40.0525,34954.0
2018-01-03 14:00:00,45.74,45.76,45.71,45.73,33710.0,40.0525,40.07,40.0262,40.0437,33710.0
2018-01-03 14:05:00,45.73,45.76,45.71,45.73,31652.0,40.0437,40.07,40.0262,40.0437,31652.0
2018-01-03 14:10:00,45.73,45.8,45.73,45.79,26072.0,40.0437,40.105,40.0437,40.0963,26072.0
2018-01-03 14:15:00,45.79,45.8,45.74,45.8,136198.0,40.0963,40.105,40.0525,40.105,136198.0
2018-01-03 14:20:00,45.8,45.85,45.77,45.84,44502.0,40.105,40.1488,40.0788,40.1401,44502.0
2018-01-03 14:25:00,45.85,45.9,45.83,45.88,156640.0,40.1488,40.1926,40.1313,40.1751,156640.0
2018-01-03 14:30:00,45.88,45.92,45.87,45.92,37470.0,40.1751,40.2101,40.1663,40.2101,37470.0
2018-01-03 14:35:00,45.9,45.96,45.9,45.96,49684.0,40.1926,40.2451,40.1926,40.2451,49684.0
2018-01-03 14:40:00,45.96,46.04,45.95,46.02,47296.0,40.2451,40.3152,40.2364,40.2977,47296.0
2018-01-03 14:45:00,46.01,46.04,45.9,45.99,105004.0,40.2889,40.3152,40.1926,40.2714,105004.0
2018-01-03 14:50:00,45.97,45.99,45.95,45.97,73072.0,40.2539,40.2714,40.2364,40.2539,73072.0
2018-01-03 14:55:00,45.96,45.98,45.94,45.96,57026.0,40.2451,40.2626,40.2276,40.2451,57026.0
2018-01-03 15:00:00,45.96,45.96,45.83,45.85,34630.0,40.2451,40.2451,40.1313,40.1488,34630.0
2018-01-03 15:05:00,45.85,45.9,45.83,45.87,40870.0,40.1488,40.1926,40.1313,40.1663,40870.0
2018-01-03 15:10:00,45.88,45.91,45.88,45.9,47194.0,40.1751,40.2014,40.1751,40.1926,47194.0
2018-01-03 15:15:00,45.9,45.97,45.9,45.96,42152.0,40.1926,40.2539,40.1926,40.2451,42152.0
2018-01-03 15:20:00,45.96,45.97,45.92,45.93,50502.0,40.2451,40.2539,40.2101,40.2189,50502.0
2018-01-03 15:25:00,45.93,45.95,45.87,45.88,49788.0,40.2189,40.2364,40.1663,40.1751,49788.0
2018-01-03 15:30:00,45.88,45.91,45.85,45.89,48898.0,40.1751,40.2014,40.1488,40.1838,48898.0
2018-01-03 15:35:00,45.88,45.88,45.85,45.86,61580.0,40.1751,40.1751,40.1488,40.1576,61580.0
2018-01-03 15:40:00,45.85,45.86,45.8,45.83,67032.0,40.1488,40.1576,40.105,40.1313,67032.0
2018-01-03 15:45:00,45.83,45.87,45.82,45.85,76714.0,40.1313,40.1663,40.1225,40.1488,76714.0
2018-01-03 15:50:00,45.85,45.98,45.85,45.95,155866.0,40.1488,40.2626,40.1488,40.2364,155866.0
2018-01-03 15:55:00,45.95,45.95,45.84,45.88,270156.0,40.2364,40.2364,40.1401,40.1751,270156.0
2018-01-04 09:30:00,46.12,46.3,46.02,46.16,72904.0,40.3852,40.5429,40.2977,40.4203,72904.0
2018-01-04 09:35:00,46.18,46.3,46.04,46.05,28870.0,40.4378,40.5429,40.3152,40.3239,28870.0
2018-01-04 09:40:00,46.02,46.05,45.85,45.85,22480.0,40.2977,40.3239,40.1488,40.1488,22480.0
2018-01-04 09:45:00,45.85,45.87,45.72,45.84,47302.0,40.1488,40.1663,40.035,40.1401,47302.0
2018-01-04 09:50:00,45.85,45.92,45.85,45.91,28954.0,40.1488,40.2101,40.1488,40.2014,28954.0
2018-01-04 09:55:00,45.88,45.9,45.81,45.84,19720.0,40.1751,40.1926,40.1138,40.1401,19720.0
2018-01-04 10:00:00,45.85,45.93,45.82,45.85,22240.0,40.1488,40.2189,40.1225,40.1488,22240.0
2018-01-04 10:05:00,45.86,45.9,45.84,45.9,41142.0,40.1576,40.1926,40.1401,40.1926,41142.0
2018-01-04 10:10:00,45.9,46.1,45.88,46.08,47052.0,40.1926,40.3677,40.1751,40.3502,47052.0
2018-01-04 10:15:00,46.08,46.13,46.04,46.04,142060.0,40.3502,40.394,40.3152,40.3152,142060.0
2018-01-04 10:20:00,46.07,46.09,46.0,46.05,22916.0,40.3415,40.359,40.2802,40.3239,22916.0
2018-01-04 10:25:00,46.07,46.2,46.06,46.2,32786.0,40.3415,40.4553,40.3327,40.4553,32786.0
2018-01-04 10:30:00,46.19,46.19,46.13,46.17,29500.0,40.4465,40.4465,40.394,40.429,29500.0
2018-01-04 10:35:00,46.17,46.18,46.12,46.16,24326.0,40.429,40.4378,40.3852,40.4203,24326.0
2018-01-04 10:40:00,46.17,46.27,46.17,46.21,28782.0,40.429,40.5166,40.429,40.464,28782.0
2018-01-04 10:45:00,46.18,46.26,46.16,46.24,18860.0,40.4378,40.5078,40.4203,40.4903,18860.0
2018-01-04 10:50:00,46.22,46.29,46.22,46.24,79662.0,40.4728,40.5341,40.4728,40.4903,79662.0
2018-01-04 10:55:00,46.24,46.28,46.22,46.27,27278.0,40.4903,40.5253,40.4728,40.5166,27278.0
2018-01-04 11:00:00,46.27,46.32,46.25,46.26,15804.0,40.5166,40.5604,40.4991,40.5078,15804.0
2018-01-04 11:05:00,46.27,46.31,46.26,46.26,26038.0,40.5166,40.5516,40.5078,40.5078,26038.0
2018-01-04 11:10:00,46.27,46.29,46.24,46.29,17436.0,40.5166,40.5341,40.4903,40.5341,17436.0
2018-01-04 11:15:00,46.28,46.3,46.22,46.24,19584.0,40.5253,40.5429,40.4728,40.4903,19584.0
2018-01-04 11:20:00,46.24,46.27,46.23,46.24,16912.0,40.4903,40.5166,40.4816,40.4903,16912.0
2018-01-04 11:25:00,46.23,46.24,46.18,46.18,16084.0,40.4816,40.4903,40.4378,40.4378,16084.0
2018-01-04 11:30:00,46.18,46.21,46.17,46.18,23566.0,40.4378,40.464,40.429,40.4378,23566.0
2018-01-04 11:35:00,46.17,46.22,46.16,46.2,10538.0,40.429,40.4728,40.4203,40.4553,10538.0
2018-01-04 11:40:00,46.21,46.24,46.19,46.21,19446.0,40.464,40.4903,40.4465,40.464,19446.0
2018-01-04 11:45:00,46.21,46.25,46.21,46.25,12458.0,40.464,40.4991,40.464,40.4991,12458.0
2018-01-04 11:50:00,46.25,46.29,46.23,46.26,9856.0,40.4991,40.5341,40.4816,40.5078,9856.0
2018-01-04 11:55:00,46.24,46.29,46.24,46.28,16024.0,40.4903,40.5341,40.4903,40.5253,16024.0
2018-01-04 12:00:00,46.28,46.29,46.26,46.27,12084.0,40.5253,40.5341,40.5078,40.5166,12084.0
2018-01-04 12:05:00,46.27,46.37,46.27,46.35,16764.0,40.5166,40.6042,40.5166,40.5866,16764.0
2018-01-04 12:10:00,46.36,46.37,46.34,46.35,8114.0,40.5954,40.6042,40.5779,40.5866,8114.0
2018-01-04 12:15:00,46.35,46.41,46.34,46.4,21666.0,40.5866,40.6392,40.5779,40.6304,21666.0
2018-01-04 12:20:00,46.39,46.43,46.35,46.35,11058.0,40.6217,40.6567,40.5866,40.5866,11058.0
2018-01-04 12:25:00,46.35,46.35,46.28,46.28,28306.0,40.5866,40.5866,40.5253,40.5253,28306.0
2018-01-04 12:30:00,46.29,46.3,46.24,46.24,13528.0,40.5341,40.5429,40.4903,40.4903,13528.0
2018-01-04 12:35:00,46.23,46.29,46.18,46.29,52120.0,40.4816,40.5341,40.4378,40.5341,52120.0
2018-01-04 12:40:00,46.27,46.34,46.26,46.31,49806.0,40.5166,40.5779,40.5078,40.5516,49806.0
2018-01-04 12:45:00,46.31,46.32,46.26,46.27,10992.0,40.5516,40.5604,40.5078,40.5166,10992.0
2018-01-04 12:50:00,46.26,46.26,46.19,46.24,15846.0,40.5078,40.5078,40.4465,40.4903,15846.0
2018-01-04 12:55:00,46.23,46.23,46.18,46.19,30598.0,40.4816,40.4816,40.4378,40.4465,30598.0
2018-01-04 13:00:00,46.18,46.22,46.16,46.19,35102.0,40.4378,40.4728,40.4203,40.4465,35102.0
2018-01-04 13:05:00,46.19,46.24,46.19,46.22,8376.0,40.4465,40.4903,40.4465,40.4728,8376.0
2018-01-04 13:10:00,46.22,46.22,46.18,46.19,23224.0,40.4728,40.4728,40.4378,40.4465,23224.0
2018-01-04 13:15:00,46.21,46.21,46.16,46.19,9108.0,40.464,40.464,40.4203,40.4465,9108.0
2018-01-04 13:20:00,46.19,46.19,46.15,46.15,5118.0,40.4465,40.4465,40.4115,40.4115,5118.0
2018-01-04 13:25:00,46.15,46.17,46.15,46.15,7282.0,40.4115,40.429,40.4115,40.4115,7282.0
2018-01-04 13:30:00,46.15,46.16,46.14,46.14,10186.0,40.4115,40.4203,40.4028,40.4028,10186.0
2018-01-04 13:35:00,46.14,46.15,46.13,46.14,7478.0,40.4028,40.4115,40.394,40.4028,7478.0
2018-01-04 13:40:00,46.14,46.15,46.12,46.13,15340.0,40.4028,40.4115,40.3852,40.394,15340.0
2018-01-04 13:45:00,46.12,46.18,46.12,46.17,12158.0,40.3852,40.4378,40.3852,40.429,12158.0
2018-01-04 13:50:00,46.17,46.17,46.12,46.12,14460.0,40.429,40.429,40.3852,40.3852,14460.0
2018-01-04 13:55:00,46.11,46.12,46.07,46.1,18718.0,40.3765,40.3852,40.3415,40.3677,18718.0
2018-01-04 14:00:00,46.1,46.12,46.08,46.08,11048.0,40.3677,40.3852,40.3502,40.3502,11048.0
2018-01-04 14:05:00,46.1,46.1,46.06,46.08,13020.0,40.3677,40.3677,40.3327,40.3502,13020.0
2018-01-04 14:10:00,46.07,46.07,45.93,45.95,41746.0,40.3415,40.3415,40.2189,40.2364,41746.0
2018-01-04 14:15:00,45.94,46.02,45.94,46.01,26620.0,40.2276,40.2977,40.2276,40.2889,26620.0
2018-01-04 14:20:00,46.02,46.03,45.99,46.01,18008.0,40.2977,40.3064,40.2714,40.2889,18008.0
2018-01-04 14:25:00,46.02,46.02,45.98,45.98,14048.0,40.2977,40.2977,40.2626,40.2626,14048.0
2018-01-04 14:30:00,45.98,46.02,45.98,45.99,24716.0,40.2626,40.2977,40.2626,40.2714,24716.0
2018-01-04 14:35:00,45.99,46.02,45.98,46.01,19878.0,40.2714,40.2977,40.2626,40.2889,19878.0
2018-01-04 14:40:00,46.01,46.03,45.99,46.02,34642.0,40.2889,40.3064,40.2714,40.2977,34642.0
2018-01-04 14:45:00,46.01,46.02,46.0,46.0,14288.0,40.2889,40.2977,40.2802,40.2802,14288.0
2018-01-04 14:50:00,45.99,46.01,45.95,45.95,23150.0,40.2714,40.2889,40.2364,40.2364,23150.0
2018-01-04 14:55:00,45.95,45.95,45.88,45.91,26270.0,40.2364,40.2364,40.1751,40.2014,26270.0
2018-01-04 15:00:00,45.92,45.93,45.88,45.88,20324.0,40.2101,40.2189,40.1751,40.1751,20324.0
2018-01-04 15:05:00,45.9,45.91,45.88,45.88,12750.0,40.1926,40.2014,40.1751,40.1751,12750.0
2018-01-04 15:10:00,45.88,45.96,45.88,45.96,20168.0,40.1751,40.2451,40.1751,40.2451,20168.0
2018-01-04 15:15:00,45.96,45.97,45.91,45.93,28236.0,40.2451,40.2539,40.2014,40.2189,28236.0
2018-01-04 15:20:00,45.92,45.94,45.91,45.93,24074.0,40.2101,40.2276,40.2014,40.2189,24074.0
2018-01-04 15:25:00,45.94,45.98,45.94,45.96,13640.0,40.2276,40.2626,40.2276,40.2451,13640.0
2018-01-04 15:30:00,45.96,45.99,45.95,45.98,24414.0,40.2451,40.2714,40.2364,40.2626,24414.0
2018-01-04 15:35:00,45.97,46.02,45.97,46.01,21794.0,40.2539,40.2977,40.2539,40.2889,21794.0
2018-01-04 15:40:00,46.01,46.06,46.01,46.06,26030.0,40.2889,40.3327,40.2889,40.3327,26030.0
2018-01-04 15:45:00,46.05,46.07,46.04,46.05,40352.0,40.3239,40.3415,40.3152,40.3239,40352.0
2018-01-04 15:50:00,46.05,46.05,45.99,46.02,68400.0,40.3239,40.3239,40.2714,40.2977,68400.0
2018-01-04 15:55:00,46.03,46.05,45.99,45.99,92700.0,40.3064,40.3239,40.2714,40.2714,92700.0
2018-01-05 09:30:00,46.29,46.29,45.94,45.95,67508.0,40.5341,40.5341,40.2276,40.2364,67508.0
2018-01-05 09:35:00,45.93,46.06,45.79,46.02,31802.0,40.2189,40.3327,40.0963,40.2977,31802.0
2018-01-05 09:40:00,46.1,46.17,46.07,46.17,30788.0,40.3677,40.429,40.3415,40.429,30788.0
2018-01-05 09:45:00,46.17,46.24,46.16,46.22,88616.0,40.429,40.4903,40.4203,40.4728,88616.0
2018-01-05 09:50:00,46.2,46.31,46.17,46.25,22202.0,40.4553,40.5516,40.429,40.4991,22202.0
2018-01-05 09:55:00,46.27,46.31,46.22,46.25,31846.0,40.5166,40.5516,40.4728,40.4991,31846.0
2018-01-05 10:00:00,46.26,46.33,46.19,46.2,38542.0,40.5078,40.5691,40.4465,40.4553,38542.0
2018-01-05 10:05:00,46.22,46.23,46.19,46.2,16682.0,40.4728,40.4816,40.4465,40.4553,16682.0
2018-01-05 10:10:00,46.2,46.32,46.18,46.32,18558.0,40.4553,40.5604,40.4378,40.5604,18558.0
2018-01-05 10:15:00,46.31,46.34,46.29,46.33,13964.0,40.5516,40.5779,40.5341,40.5691,13964.0
2018-01-05 10:20:00,46.35,46.35,46.3,46.32,13602.0,40.5866,40.5866,40.5429,40.5604,13602.0
2018-01-05 10:25:00,46.32,46.32,46.27,46.32,10934.0,40.5604,40.5604,40.5166,40.5604,10934.0
2018-01-05 10:30:00,46.32,46.35,46.27,46.35,20776.0,40.5604,40.5866,40.5166,40.5866,20776.0
2018-01-05 10:35:00,46.35,46.42,46.35,46.41,17242.0,40.5866,40.6479,40.5866,40.6392,17242.0
2018-01-05 10:40:00,46.4,46.41,46.38,46.41,17182.0,40.6304,40.6392,40.6129,40.6392,17182.0
2018-01-05 10:45:00,46.4,46.4,46.34,46.35,19464.0,40.6304,40.6304,40.5779,40.5866,19464.0
2018-01-05 10:50:00,46.35,46.35,46.33,46.33,19178.0,40.5866,40.5866,40.5691,40.5691,19178.0
2018-01-05 10:55:00,46.35,46.44,46.35,46.4,21682.0,40.5866,40.6655,40.5866,40.6304,21682.0
2018-01-05 11:00:00,46.41,46.41,46.38,46.38,18482.0,40.6392,40.6392,40.6129,40.6129,18482.0
2018-01-05 11:05:00,46.36,46.38,46.34,46.35,9848.0,40.5954,40.6129,40.5779,40.5866,9848.0
2018-01-05 11:10:00,46.35,46.37,46.35,46.37,9148.0,40.5866,40.6042,40.5866,40.6042,9148.0
2018-01-05 11:15:00,46.36,46.4,46.36,46.4,11516.0,40.5954,40.6304,40.5954,40.6304,11516.0
2018-01-05 11:20:00,46.38,46.38,46.32,46.32,8380.0,40.6129,40.6129,40.5604,40.5604,8380.0
2018-01-05 11:25:00,46.34,46.34,46.32,46.32,16276.0,40.5779,40.5779,40.5604,40.5604,16276.0
2018-01-05 11:30:00,46.32,46.32,46.27,46.32,17786.0,40.5604,40.5604,40.5166,40.5604,17786.0
2018-01-05 11:35:00,46.33,46.37,46.33,46.34,11892.0,40.5691,40.6042,40.5691,40.5779,11892.0
2018-01-05 11:40:00,46.34,46.35,46.34,46.35,6404.0,40.5779,40.5866,40.5779,40.5866,6404.0
2018-01-05 11:45:00,46.35,46.4,46.35,46.37,10400.0,40.5866,40.6304,40.5866,40.6042,10400.0
2018-01-05 11:50:00,46.37,46.39,46.35,46.38,10314.0,40.6042,40.6217,40.5866,40.6129,10314.0
2018-01-05 11:55:00,46.37,46.38,46.35,46.38,9262.0,40.6042,40.6129,40.5866,40.6129,9262.0
2018-01-05 12:00:00,46.38,46.38,46.29,46.29,8578.0,40.6129,40.6129,40.5341,40.5341,8578.0
2018-01-05 12:05:00,46.28,46.33,46.28,46.29,10360.0,40.5253,40.5691,40.5253,40.5341,10360.0
2018-01-05 12:10:00,46.3,46.32,46.27,46.27,11096.0,40.5429,40.5604,40.5166,40.5166,11096.0
2018-01-05 12:15:00,46.27,46.27,46.21,46.23,27488.0,40.5166,40.5166,40.464,40.4816,27488.0
2018-01-05 12:20:00,46.24,46.24,46.21,46.22,7084.0,40.4903,40.4903,40.464,40.4728,7084.0
2018-01-05 12:25:00,46.23,46.23,46.21,46.22,12708.0,40.4816,40.4816,40.464,40.4728,12708.0
2018-01-05 12:30:00,46.22,46.24,46.21,46.22,13204.0,40.4728,40.4903,40.464,40.4728,13204.0
2018-01-05 12:35:00,46.21,46.21,46.2,46.2,1400.0,40.464,40.464,40.4553,40.4553,1400.0
2018-01-05 12:40:00,46.19,46.22,46.18,46.21,10036.0,40.4465,40.4728,40.4378,40.464,10036.0
2018-01-05 12:45:00,46.2,46.21,46.16,46.16,14004.0,40.4553,40.464,40.4203,40.4203,14004.0
2018-01-05 12:50:00,46.16,46.19,46.13,46.19,15490.0,40.4203,40.4465,40.394,40.4465,15490.0
2018-01-05 12:55:00,46.19,46.2,46.16,46.19,8500.0,40.4465,40.4553,40.4203,40.4465,8500.0
2018-01-05 13:00:00,46.19,46.21,46.16,46.19,10300.0,40.4465,40.464,40.4203,40.4465,10300.0
2018-01-05 13:05:00,46.2,46.21,46.19,46.19,2176.0,40.4553,40.464,40.4465,40.4465,2176.0
2018-01-05 13:10:00,46.19,46.19,46.17,46.17,4600.0,40.4465,40.4465,40.429,40.429,4600.0
2018-01-05 13:15:00,46.18,46.18,46.13,46.13,13454.0,40.4378,40.4378,40.394,40.394,13454.0
2018-01-05 13:20:00,46.13,46.16,46.13,46.13,22624.0,40.394,40.4203,40.394,40.394,22624.0
2018-01-05 13:25:00,46.13,46.18,46.13,46.16,20046.0,40.394,40.4378,40.394,40.4203,20046.0
2018-01-05 13:30:00,46.16,46.16,46.13,46.14,5948.0,40.4203,40.4203,40.394,40.4028,5948.0
2018-01-05 13:35:00,46.13,46.15,46.12,46.15,44480.0,40.394,40.4115,40.3852,40.4115,44480.0
2018-01-05 13:40:00,46.14,46.24,46.13,46.23,9920.0,40.4028,40.4903,40.394,40.4816,9920.0
2018-01-05 13:45:00,46.22,46.24,46.22,46.23,3660.0,40.4728,40.4903,40.4728,40.4816,3660.0
2018-01-05 13:50:00,46.24,46.26,46.22,46.22,12368.0,40.4903,40.5078,40.4728,40.4728,12368.0
2018-01-05 13:55:00,46.23,46.27,46.22,46.27,15936.0,40.4816,40.5166,40.4728,40.5166,15936.0
2018-01-05 14:00:00,46.27,46.27,46.26,46.27,9592.0,40.5166,40.5166,40.5078,40.5166,9592.0
2018-01-05 14:05:00,46.25,46.32,46.25,46.32,14036.0,40.4991,40.5604,40.4991,40.5604,14036.0
2018-01-05 14:10:00,46.31,46.32,46.29,46.29,10884.0,40.5516,40.5604,40.5341,40.5341,10884.0
2018-01-05 14:15:00,46.3,46.3,46.27,46.29,25368.0,40.5429,40.5429,40.5166,40.5341,25368.0
2018-01-05 14:20:00,46.27,46.31,46.27,46.3,10904.0,40.5166,40.5516,40.5166,40.5429,10904.0
2018-01-05 14:25:00,46.29,46.33,46.29,46.31,18988.0,40.5341,40.5691,40.5341,40.5516,18988.0
2018-01-05 14:30:00,46.3,46.3,46.27,46.28,27580.0,40.5429,40.5429,40.5166,40.5253,27580.0
2018-01-05 14:35:00,46.29,46.31,46.28,46.29,17428.0,40.5341,40.5516,40.5253,40.5341,17428.0
2018-01-05 14:40:00,46.29,46.3,46.23,46.23,14400.0,40.5341,40.5429,40.4816,40.4816,14400.0
2018-01-05 14:45:00,46.24,46.24,46.23,46.24,12120.0,40.4903,40.4903,40.4816,40.4903,12120.0
2018-01-05 14:50:00,46.23,46.23,46.19,46.19,10538.0,40.4816,40.4816,40.4465,40.4465,10538.0
2018-01-05 14:55:00,46.2,46.21,46.18,46.2,12148.0,40.4553,40.464,40.4378,40.4553,12148.0
2018-01-05 15:00:00,46.21,46.24,46.2,46.23,14352.0,40.464,40.4903,40.4553,40.4816,14352.0
2018-01-05 15:05:00,46.24,46.26,46.24,46.25,19064.0,40.4903,40.5078,40.4903,40.4991,19064.0
2018-01-05 15:10:00,46.26,46.26,46.2,46.2,29998.0,40.5078,40.5078,40.4553,40.4553,29998.0
2018-01-05 15:15:00,46.2,46.22,46.19,46.21,18716.0,40.4553,40.4728,40.4465,40.464,18716.0
2018-01-05 15:20:00,46.19,46.23,46.19,46.23,29040.0,40.4465,40.4816,40.4465,40.4816,29040.0
2018-01-05 15:25:00,46.23,46.25,46.23,46.25,20514.0,40.4816,40.4991,40.4816,40.4991,20514.0
2018-01-05 15:30:00,46.25,46.26,46.22,46.23,36936.0,40.4991,40.5078,40.4728,40.4816,36936.0
2018-01-05 15:35:00,46.23,46.24,46.19,46.19,26238.0,40.4816,40.4903,40.4465,40.4465,26238.0
2018-01-05 15:40:00,46.19,46.19,46.16,46.16,19022.0,40.4465,40.4465,40.4203,40.4203,19022.0
2018-01-05 15:45:00,46.16,46.19,46.15,46.17,46020.0,40.4203,40.4465,40.4115,40.429,46020.0
2018-01-05 15:50:00,46.18,46.28,46.17,46.18,96796.0,40.4378,40.5253,40.429,40.4378,96796.0
2018-01-05 15:55:00,46.18,46.18,46.09,46.12,247534.0,40.4378,40.4378,40.359,40.3852,247534.0
2018-01-08 09:30:00,45.97,46.02,45.87,45.99,61416.0,40.2539,40.2977,40.1663,40.2714,61416.0
2018-01-08 09:35:00,45.99,46.09,45.67,45.67,43074.0,40.2714,40.359,39.9912,39.9912,43074.0
2018-01-08 09:40:00,45.69,45.95,45.69,45.95,13062.0,40.0087,40.2364,40.0087,40.2364,13062.0
2018-01-08 09:45:00,45.92,45.94,45.76,45.77,54488.0,40.2101,40.2276,40.07,40.0788,54488.0
2018-01-08 09:50:00,45.79,45.83,45.74,45.8,11042.0,40.0963,40.1313,40.0525,40.105,11042.0
2018-01-08 09:55:00,45.81,45.85,45.75,45.85,7404.0,40.1138,40.1488,40.0612,40.1488,7404.0
2018-01-08 10:00:00,45.9,45.95,45.89,45.93,8454.0,40.1926,40.2364,40.1838,40.2189,8454.0
2018-01-08 10:05:00,45.95,46.03,45.9,45.91,26496.0,40.2364,40.3064,40.1926,40.2014,26496.0
2018-01-08 10:10:00,45.93,46.09,45.93,46.09,9952.0,40.2189,40.359,40.2189,40.359,9952.0
2018-01-08 10:15:00,46.06,46.11,46.04,46.05,9698.0,40.3327,40.3765,40.3152,40.3239,9698.0
2018-01-08 10:20:00,46.06,46.07,46.02,46.07,5978.0,40.3327,40.3415,40.2977,40.3415,5978.0
2018-01-08 10:25:00,46.07,46.08,46.04,46.04,14920.0,40.3415,40.3502,40.3152,40.3152,14920.0
2018-01-08 10:30:00,46.04,46.05,46.01,46.02,7978.0,40.3152,40.3239,40.2889,40.2977,7978.0
2018-01-08 10:35:00,46.01,46.02,45.96,45.96,14658.0,40.2889,40.2977,40.2451,40.2451,14658.0
2018-01-08 10:40:00,45.96,45.99,45.94,45.97,11164.0,40.2451,40.2714,40.2276,40.2539,11164.0
2018-01-08 10:45:00,45.97,46.02,45.97,46.02,5226.0,40.2539,40.2977,40.2539,40.2977,5226.0
2018-01-08 10:50:00,46.02,46.07,45.99,46.07,3504.0,40.2977,40.3415,40.2714,40.3415,3504.0
2018-01-08 10:55:00,46.06,46.08,46.03,46.08,10810.0,40.3327,40.3502,40.3064,40.3502,10810.0
2018-01-08 11:00:00,46.06,46.08,46.05,46.07,17060.0,40.3327,40.3502,40.3239,40.3415,17060.0
2018-01-08 11:05:00,46.06,46.06,46.03,46.04,13116.0,40.3327,40.3327,40.3064,40.3152,13116.0
2018-01-08 11:10:00,46.06,46.08,46.04,46.06,6182.0,40.3327,40.3502,40.3152,40.3327,6182.0
2018-01-08 11:15:00,46.07,46.07,46.04,46.05,9610.0,40.3415,40.3415,40.3152,40.3239,9610.0
2018-01-08 11:20:00,46.04,46.13,46.02,46.13,15376.0,40.3152,40.394,40.2977,40.394,15376.0
2018-01-08 11:25:00,46.12,46.13,46.08,46.08,11840.0,40.3852,40.394,40.3502,40.3502,11840.0
2018-01-08 11:30:00,46.09,46.19,46.04,46.18,41712.0,40.359,40.4465,40.3152,40.4378,41712.0
2018-01-08 11:35:00,46.19,46.23,46.19,46.23,20690.0,40.4465,40.4816,40.4465,40.4816,20690.0
2018-01-08 11:40:00,46.25,46.25,46.2,46.21,4910.0,40.4991,40.4991,40.4553,40.464,4910.0
2018-01-08 11:45:00,46.21,46.24,46.14,46.18,12300.0,40.464,40.4903,40.4028,40.4378,12300.0
2018-01-08 11:50:00,46.18,46.18,46.08,46.09,12846.0,40.4378,40.4378,40.3502,40.359,12846.0
2018-01-08 11:55:00,46.08,46.13,46.08,46.1,12938.0,40.3502,40.394,40.3502,40.3677,12938.0
2018-01-08 12:00:00,46.11,46.19,46.1,46.16,15312.0,40.3765,40.4465,40.3677,40.4203,15312.0
2018-01-08 12:05:00,46.17,46.21,46.17,46.18,4870.0,40.429,40.464,40.429,40.4378,4870.0
2018-01-08 12:10:00,46.21,46.31,46.19,46.3,14898.0,40.464,40.5516,40.4465,40.5429,14898.0
2018-01-08 12:15:00,46.29,46.29,46.26,46.28,9078.0,40.5341,40.5341,40.5078,40.5253,9078.0
2018-01-08 12:20:00,46.29,46.29,46.22,46.24,10378.0,40.5341,40.5341,40.4728,40.4903,10378.0
2018-01-08 12:25:00,46.25,46.31,46.24,46.31,12638.0,40.4991,40.5516,40.4903,40.5516,12638.0
2018-01-08 12:30:00,46.3,46.31,46.24,46.26,22840.0,40.5429,40.5516,40.4903,40.5078,22840.0
2018-01-08 12:35:00,46.26,46.27,46.21,46.21,14546.0,40.5078,40.5166,40.464,40.464,14546.0
2018-01-08 12:40:00,46.21,46.22,46.19,46.19,15716.0,40.464,40.4728,40.4465,40.4465,15716.0
2018-01-08 12:45:00,46.19,46.19,46.15,46.16,6586.0,40.4465,40.4465,40.4115,40.4203,6586.0
2018-01-08 12:50:00,46.17,46.19,46.15,46.19,3766.0,40.429,40.4465,40.4115,40.4465,3766.0
2018-01-08 12:55:00,46.18,46.2,46.18,46.19,10636.0,40.4378,40.4553,40.4378,40.4465,10636.0
2018-01-08 13:00:00,46.2,46.23,46.19,46.22,4900.0,40.4553,40.4816,40.4465,40.4728,4900.0
2018-01-08 13:05:00,46.21,46.27,46.21,46.26,6344.0,40.464,40.5166,40.464,40.5078,6344.0
2018-01-08 13:10:00,46.26,46.26,46.23,46.26,7534.0,40.5078,40.5078,40.4816,40.5078,7534.0
2018-01-08 13:15:00,46.27,46.29,46.26,46.29,3700.0,40.5166,40.5341,40.5078,40.5341,3700.0
2018-01-08 13:20:00,46.31,46.31,46.29,46.29,3642.0,40.5516,40.5516,40.5341,40.5341,3642.0
2018-01-08 13:25:00,46.32,46.32,46.29,46.3,2858.0,40.5604,40.5604,40.5341,40.5429,2858.0
2018-01-08 13:30:00,46.3,46.32,46.29,46.32,6358.0,40.5429,40.5604,40.5341,40.5604,6358.0
2018-01-08 13:35:00,46.33,46.35,46.31,46.33,7872.0,40.5691,40.5866,40.5516,40.5691,7872.0
2018-01-08 13:40:00,46.34,46.37,46.32,46.34,6720.0,40.5779,40.6042,40.5604,40.5779,6720.0
2018-01-08 13:45:00,46.35,46.35,46.32,46.33,5750.0,40.5866,40.5866,40.5604,40.5691,5750.0
2018-01-08 13:50:00,46.32,46.38,46.31,46.34,4454.0,40.5604,40.6129,40.5516,40.5779,4454.0
2018-01-08 13:55:00,46.34,46.35,46.33,46.33,2352.0,40.5779,40.5866,40.5691,40.5691,2352.0
2018-01-08 14:00:00,46.33,46.34,46.32,46.33,2890.0,40.5691,40.5779,40.5604,40.5691,2890.0
2018-01-08 14:05:00,46.33,46.33,46.27,46.28,7058.0,40.5691,40.5691,40.5166,40.5253,7058.0
2018-01-08 14:10:00,46.28,46.29,46.27,46.28,5806.0,40.5253,40.5341,40.5166,40.5253,5806.0
2018-01-08 14:15:00,46.27,46.3,46.27,46.3,2436.0,40.5166,40.5429,40.5166,40.5429,2436.0
2018-01-08 14:20:00,46.27,46.29,46.26,46.27,14030.0,40.5166,40.5341,40.5078,40.5166,14030.0
2018-01-08 14:25:00,46.29,46.3,46.27,46.27,17520.0,40.5341,40.5429,40.5166,40.5166,17520.0
2018-01-08 14:30:00,46.29,46.29,46.26,46.26,6270.0,40.5341,40.5341,40.5078,40.5078,6270.0
2018-01-08 14:35:00,46.26,46.28,46.25,46.26,6866.0,40.5078,40.5253,40.4991,40.5078,6866.0
2018-01-08 14:40:00,46.27,46.31,46.27,46.3,14286.0,40.5166,40.5516,40.5166,40.5429,14286.0
2018-01-08 14:45:00,46.3,46.31,46.28,46.28,13122.0,40.5429,40.5516,40.5253,40.5253,13122.0
2018-01-08 14:50:00,46.28,46.28,46.25,46.26,4400.0,40.5253,40.5253,40.4991,40.5078,4400.0
2018-01-08 14:55:00,46.27,46.29,46.27,46.29,7230.0,40.5166,40.5341,40.5166,40.5341,7230.0
2018-01-08 15:00:00,46.29,46.3,46.24,46.24,10314.0,40.5341,40.5429,40.4903,40.4903,10314.0
2018-01-08 15:05:00,46.24,46.3,46.24,46.3,11724.0,40.4903,40.5429,40.4903,40.5429,11724.0
2018-01-08 15:10:00,46.27,46.29,46.25,46.27,7106.0,40.5166,40.5341,40.4991,40.5166,7106.0
2018-01-08 15:15:00,46.26,46.28,46.26,46.27,6278.0,40.5078,40.5253,40.5078,40.5166,6278.0
2018-01-08 15:20:00,46.3,46.32,46.29,46.31,25292.0,40.5429,40.5604,40.5341,40.5516,25292.0
2018-01-08 15:25:00,46.31,46.33,46.29,46.32,8500.0,40.5516,40.5691,40.5341,40.5604,8500.0
2018-01-08 15:30:00,46.32,46.35,46.32,46.32,15816.0,40.5604,40.5866,40.5604,40.5604,15816.0
2018-01-08 15:35:00,46.31,46.35,46.29,46.32,34050.0,40.5516,40.5866,40.5341,40.5604,34050.0
2018-01-08 15:40:00,46.32,46.35,46.31,46.34,11612.0,40.5604,40.5866,40.5516,40.5779,11612.0
2018-01-08 15:45:00,46.33,46.34,46.29,46.33,26532.0,40.5691,40.5779,40.5341,40.5691,26532.0
2018-01-08 15:50:00,46.33,46.44,46.32,46.35,46360.0,40.5691,40.6655,40.5604,40.5866,46360.0
2018-01-08 15:55:00,46.36,46.36,46.29,46.29,97258.0,40.5954,40.5954,40.5341,40.5341,97258.0
2018-01-09 09:30:00,46.37,46.42,46.19,46.32,134994.0,40.6042,40.6479,40.4465,40.5604,134994.0
2018-01-09 09:35:00,46.31,46.35,46.08,46.1,18324.0,40.5516,40.5866,40.3502,40.3677,18324.0
2018-01-09 09:40:00,46.12,46.12,45.84,45.97,40140.0,40.3852,40.3852,40.1401,40.2539,40140.0
2018-01-09 09:45:00,45.97,46.15,45.95,46.12,27714.0,40.2539,40.4115,40.2364,40.3852,27714.0
2018-01-09 09:50:00,46.13,46.2,45.98,46.1,31296.0,40.394,40.4553,40.2626,40.3677,31296.0
2018-01-09 09:55:00,46.13,46.18,46.1,46.13,20000.0,40.394,40.4378,40.3677,40.394,20000.0
2018-01-09 10:00:00,46.15,46.17,46.08,46.1,20650.0,40.4115,40.429,40.3502,40.3677,20650.0
2018-01-09 10:05:00,46.09,46.19,46.09,46.1,25184.0,40.359,40.4465,40.359,40.3677,25184.0
2018-01-09 10:10:00,46.1,46.2,46.09,46.19,17370.0,40.3677,40.4553,40.359,40.4465,17370.0
2018-01-09 10:15:00,46.2,46.27,46.2,46.23,33714.0,40.4553,40.5166,40.4553,40.4816,33714.0
2018-01-09 10:20:00,46.22,46.27,46.21,46.22,27170.0,40.4728,40.5166,40.464,40.4728,27170.0
2018-01-09 10:25:00,46.21,46.27,46.2,46.2,33522.0,40.464,40.5166,40.4553,40.4553,33522.0
2018-01-09 10:30:00,46.2,46.27,46.17,46.24,14650.0,40.4553,40.5166,40.429,40.4903,14650.0
2018-01-09 10:35:00,46.24,46.24,46.04,46.06,26670.0,40.4903,40.4903,40.3152,40.3327,26670.0
2018-01-09 10:40:00,46.09,46.13,46.09,46.12,13016.0,40.359,40.394,40.359,40.3852,13016.0
2018-01-09 10:45:00,46.13,46.18,46.13,46.15,20502.0,40.394,40.4378,40.394,40.4115,20502.0
2018-01-09 10:50:00,46.16,46.18,46.08,46.13,13200.0,40.4203,40.4378,40.3502,40.394,13200.0
2018-01-09 10:55:00,46.15,46.24,46.15,46.24,10714.0,40.4115,40.4903,40.4115,40.4903,10714.0
2018-01-09 11:00:00,46.27,46.31,46.24,46.3,20016.0,40.5166,40.5516,40.4903,40.5429,20016.0
2018-01-09 11:05:00,46.32,46.33,46.3,46.32,31530.0,40.5604,40.5691,40.5429,40.5604,31530.0
2018-01-09 11:10:00,46.32,46.35,46.31,46.35,43818.0,40.5604,40.5866,40.5516,40.5866,43818.0
2018-01-09 11:15:00,46.36,46.41,46.36,46.4,35986.0,40.5954,40.6392,40.5954,40.6304,35986.0
2018-01-09 11:20:00,46.4,46.41,46.31,46.34,16198.0,40.6304,40.6392,40.5516,40.5779,16198.0
2018-01-09 11:25:00,46.33,46.42,46.33,46.42,17840.0,40.5691,40.6479,40.5691,40.6479,17840.0
2018-01-09 11:30:00,46.41,46.42,46.38,46.4,9000.0,40.6392,40.6479,40.6129,40.6304,9000.0
2018-01-09 11:35:00,46.41,46.42,46.4,46.4,8656.0,40.6392,40.6479,40.6304,40.6304,8656.0
2018-01-09 11:40:00,46.4,46.4,46.35,46.35,8144.0,40.6304,40.6304,40.5866,40.5866,8144.0
2018-01-09 11:45:00,46.34,46.35,46.31,46.33,12858.0,40.5779,40.5866,40.5516,40.5691,12858.0
2018-01-09 11:50:00,46.33,46.39,46.31,46.39,15174.0,40.5691,40.6217,40.5516,40.6217,15174.0
2018-01-09 11:55:00,46.4,46.41,46.38,46.38,14120.0,40.6304,40.6392,40.6129,40.6129,14120.0
2018-01-09 12:00:00,46.38,46.38,46.3,46.3,9458.0,40.6129,40.6129,40.5429,40.5429,9458.0
2018-01-09 12:05:00,46.27,46.3,46.23,46.28,10948.0,40.5166,40.5429,40.4816,40.5253,10948.0
2018-01-09 12:10:00,46.29,46.3,46.27,46.3,5716.0,40.5341,40.5429,40.5166,40.5429,5716.0
2018-01-09 12:15:00,46.3,46.33,46.27,46.3,14386.0,40.5429,40.5691,40.5166,40.5429,14386.0
2018-01-09 12:20:00,46.29,46.34,46.26,46.27,8160.0,40.5341,40.5779,40.5078,40.5166,8160.0
2018-01-09 12:25:00,46.27,46.3,46.26,46.26,10772.0,40.5166,40.5429,40.5078,40.5078,10772.0
2018-01-09 12:30:00,46.27,46.36,46.25,46.36,15486.0,40.5166,40.5954,40.4991,40.5954,15486.0
2018-01-09 12:35:00,46.36,46.37,46.32,46.33,5486.0,40.5954,40.6042,40.5604,40.5691,5486.0
2018-01-09 12:40:00,46.35,46.4,46.35,46.4,13480.0,40.5866,40.6304,40.5866,40.6304,13480.0
2018-01-09 12:45:00,46.37,46.4,46.37,46.4,9398.0,40.6042,40.6304,40.6042,40.6304,9398.0
2018-01-09 12:50:00,46.4,46.41,46.38,46.41,14188.0,40.6304,40.6392,40.6129,40.6392,14188.0
2018-01-09 12:55:00,46.42,46.44,46.4,46.43,11466.0,40.6479,40.6655,40.6304,40.6567,11466.0
2018-01-09 13:00:00,46.43,46.49,46.43,46.45,48108.0,40.6567,40.7092,40.6567,40.6742,48108.0
2018-01-09 13:05:00,46.45,46.47,46.44,46.44,19396.0,40.6742,40.6917,40.6655,40.6655,19396.0
2018-01-09 13:10:00,46.44,46.45,46.4,46.43,12784.0,40.6655,40.6742,40.6304,40.6567,12784.0
2018-01-09 13:15:00,46.42,46.42,46.38,46.4,22978.0,40.6479,40.6479,40.6129,40.6304,22978.0
2018-01-09 13:20:00,46.39,46.41,46.38,46.4,21502.0,40.6217,40.6392,40.6129,40.6304,21502.0
2018-01-09 13:25:00,46.38,46.42,46.38,46.42,7662.0,40.6129,40.6479,40.6129,40.6479,7662.0
2018-01-09 13:30:00,46.41,46.45,46.41,46.42,13262.0,40.6392,40.6742,40.6392,40.6479,13262.0
2018-01-09 13:35:00,46.42,46.45,46.4,46.4,11170.0,40.6479,40.6742,40.6304,40.6304,11170.0
2018-01-09 13:40:00,46.42,46.43,46.4,46.42,11922.0,40.6479,40.6567,40.6304,40.6479,11922.0
2018-01-09 13:45:00,46.42,46.45,46.4,46.43,28668.0,40.6479,40.6742,40.6304,40.6567,28668.0
2018-01-09 13:50:00,46.41,46.43,46.38,46.39,9000.0,40.6392,40.6567,40.6129,40.6217,9000.0
2018-01-09 13:55:00,46.39,46.39,46.35,46.38,16930.0,40.6217,40.6217,40.5866,40.6129,16930.0
2018-01-09 14:00:00,46.38,46.38,46.34,46.35,16532.0,40.6129,40.6129,40.5779,40.5866,16532.0
2018-01-09 14:05:00,46.36,46.39,46.34,46.36,14282.0,40.5954,40.6217,40.5779,40.5954,14282.0
2018-01-09 14:10:00,46.36,46.38,46.35,46.38,24190.0,40.5954,40.6129,40.5866,40.6129,24190.0
2018-01-09 14:15:00,46.38,46.38,46.35,46.38,12020.0,40.6129,40.6129,40.5866,40.6129,12020.0
2018-01-09 14:20:00,46.38,46.43,46.38,46.42,12010.0,40.6129,40.6567,40.6129,40.6479,12010.0
2018-01-09 14:25:00,46.4,46.44,46.4,46.43,6660.0,40.6304,40.6655,40.6304,40.6567,6660.0
2018-01-09 14:30:00,46.44,46.45,46.42,46.45,13394.0,40.6655,40.6742,40.6479,40.6742,13394.0
2018-01-09 14:35:00,46.45,46.46,46.44,46.45,12582.0,40.6742,40.683,40.6655,40.6742,12582.0
2018-01-09 14:40:00,46.45,46.45,46.42,46.44,15268.0,40.6742,40.6742,40.6479,40.6655,15268.0
2018-01-09 14:45:00,46.44,46.48,46.43,46.47,13442.0,40.6655,40.7005,40.6567,40.6917,13442.0
2018-01-09 14:50:00,46.47,46.49,46.46,46.48,17266.0,40.6917,40.7092,40.683,40.7005,17266.0
2018-01-09 14:55:00,46.47,46.52,46.47,46.51,23768.0,40.6917,40.7355,40.6917,40.7267,23768.0
2018-01-09 15:00:00,46.49,46.52,46.48,46.51,19056.0,40.7092,40.7355,40.7005,40.7267,19056.0
2018-01-09 15:05:00,46.49,46.49,46.45,46.49,22878.0,40.7092,40.7092,40.6742,40.7092,22878.0
2018-01-09 15:10:00,46.49,46.5,46.47,46.48,14258.0,40.7092,40.718,40.6917,40.7005,14258.0
2018-01-09 15:15:00,46.48,46.49,46.47,46.48,17978.0,40.7005,40.7092,40.6917,40.7005,17978.0
2018-01-09 15:20:00,46.47,46.47,46.43,46.44,32974.0,40.6917,40.6917,40.6567,40.6655,32974.0
2018-01-09 15:25:00,46.44,46.44,46.35,46.35,37448.0,40.6655,40.6655,40.5866,40.5866,37448.0
2018-01-09 15:30:00,46.35,46.41,46.35,46.41,45302.0,40.5866,40.6392,40.5866,40.6392,45302.0
2018-01-09 15:35:00,46.4,46.46,46.4,46.45,33420.0,40.6304,40.683,40.6304,40.6742,33420.0
2018-01-09 15:40:00,46.45,46.46,46.42,46.43,69616.0,40.6742,40.683,40.6479,40.6567,69616.0
2018-01-09 15:45:00,46.43,46.43,46.37,46.37,53194.0,40.6567,40.6567,40.6042,40.6042,53194.0
2018-01-09 15:50:00,46.38,46.38,46.25,46.27,124772.0,40.6129,40.6129,40.4991,40.5166,124772.0
2018-01-09 15:55:00,46.27,46.29,46.24,46.26,155236.0,40.5166,40.5341,40.4903,40.5078,155236.0
2018-01-10 09:30:00,45.98,46.09,45.82,45.93,37168.0,40.2626,40.359,40.1225,40.2189,37168.0
2018-01-10 09:35:00,45.93,46.1,45.82,46.06,25034.0,40.2189,40.3677,40.1225,40.3327,25034.0
2018-01-10 09:40:00,46.08,46.13,45.92,46.0,12816.0,40.3502,40.394,40.2101,40.2802,12816.0
2018-01-10 09:45:00,46.02,46.02,45.91,45.97,33864.0,40.2977,40.2977,40.2014,40.2539,33864.0
2018-01-10 09:50:00,45.94,45.97,45.8,45.8,30098.0,40.2276,40.2539,40.105,40.105,30098.0
2018-01-10 09:55:00,45.81,45.88,45.62,45.69,49982.0,40.1138,40.1751,39.9474,40.0087,49982.0
2018-01-10 10:00:00,45.71,45.72,45.54,45.67,36482.0,40.0262,40.035,39.8774,39.9912,36482.0
2018-01-10 10:05:00,45.64,45.71,45.6,45.66,45770.0,39.9649,40.0262,39.9299,39.9824,45770.0
2018-01-10 10:10:00,45.65,45.69,45.5,45.52,96414.0,39.9737,40.0087,39.8423,39.8598,96414.0
2018-01-10 10:15:00,45.56,45.63,45.52,45.57,20052.0,39.8949,39.9562,39.8598,39.9036,20052.0
2018-01-10 10:20:00,45.57,45.59,45.43,45.52,26470.0,39.9036,39.9211,39.781,39.8598,26470.0
2018-01-10 10:25:00,45.45,45.51,45.4,45.44,44842.0,39.7986,39.8511,39.7548,39.7898,44842.0
2018-01-10 10:30:00,45.44,45.44,45.3,45.32,53914.0,39.7898,39.7898,39.6672,39.6847,53914.0
2018-01-10 10:35:00,45.32,45.42,45.31,45.33,39258.0,39.6847,39.7723,39.676,39.6935,39258.0
2018-01-10 10:40:00,45.33,45.42,45.3,45.31,70862.0,39.6935,39.7723,39.6672,39.676,70862.0
2018-01-10 10:45:00,45.32,45.4,45.27,45.29,78886.0,39.6847,39.7548,39.6409,39.6584,78886.0
2018-01-10 10:50:00,45.27,45.32,45.14,45.21,52522.0,39.6409,39.6847,39.5271,39.5884,52522.0
2018-01-10 10:55:00,45.19,45.19,45.1,45.1,53614.0,39.5709,39.5709,39.4921,39.4921,53614.0
2018-01-10 11:00:00,45.1,45.21,45.1,45.19,62008.0,39.4921,39.5884,39.4921,39.5709,62008.0
2018-01-10 11:05:00,45.2,45.28,45.2,45.26,20988.0,39.5796,39.6497,39.5796,39.6322,20988.0
2018-01-10 11:10:00,45.26,45.3,45.21,45.21,60706.0,39.6322,39.6672,39.5884,39.5884,60706.0
2018-01-10 11:15:00,45.21,45.22,45.13,45.13,34344.0,39.5884,39.5972,39.5183,39.5183,34344.0
2018-01-10 11:20:00,45.13,45.13,45.07,45.08,24080.0,39.5183,39.5183,39.4658,39.4746,24080.0
2018-01-10 11:25:00,45.08,45.1,45.04,45.04,21186.0,39.4746,39.4921,39.4395,39.4395,21186.0
2018-01-10 11:30:00,45.05,45.17,45.04,45.13,130322.0,39.4483,39.5534,39.4395,39.5183,130322.0
2018-01-10 11:35:00,45.14,45.17,45.1,45.13,54994.0,39.5271,39.5534,39.4921,39.5183,54994.0
2018-01-10 11:40:00,45.15,45.21,45.13,45.16,34354.0,39.5359,39.5884,39.5183,39.5446,34354.0
2018-01-10 11:45:00,45.17,45.27,45.16,45.27,16452.0,39.5534,39.6409,39.5446,39.6409,16452.0
2018-01-10 11:50:00,45.28,45.38,45.26,45.34,16474.0,39.6497,39.7373,39.6322,39.7022,16474.0
2018-01-10 11:55:00,45.35,45.38,45.3,45.31,27402.0,39.711,39.7373,39.6672,39.676,27402.0
2018-01-10 12:00:00,45.32,45.33,45.25,45.29,17796.0,39.6847,39.6935,39.6234,39.6584,17796.0
2018-01-10 12:05:00,45.28,45.29,45.26,45.28,4600.0,39.6497,39.6584,39.6322,39.6497,4600.0
2018-01-10 12:10:00,45.28,45.34,45.27,45.33,22428.0,39.6497,39.7022,39.6409,39.6935,22428.0
2018-01-10 12:15:00,45.33,45.4,45.32,45.4,27550.0,39.6935,39.7548,39.6847,39.7548,27550.0
2018-01-10 12:20:00,45.4,45.41,45.38,45.4,18488.0,39.7548,39.7635,39.7373,39.7548,18488.0
2018-01-10 12:25:00,45.39,45.4,45.32,45.32,48664.0,39.746,39.7548,39.6847,39.6847,48664.0
2018-01-10 12:30:00,45.32,45.37,45.32,45.34,13298.0,39.6847,39.7285,39.6847,39.7022,13298.0
2018-01-10 12:35:00,45.33,45.41,45.33,45.4,12700.0,39.6935,39.7635,39.6935,39.7548,12700.0
2018-01-10 12:40:00,45.41,45.42,45.4,45.4,20414.0,39.7635,39.7723,39.7548,39.7548,20414.0
2018-01-10 12:45:00,45.43,45.43,45.36,45.38,12326.0,39.781,39.781,39.7197,39.7373,12326.0
2018-01-10 12:50:00,45.35,45.37,45.34,45.35,25418.0,39.711,39.7285,39.7022,39.711,25418.0
2018-01-10 12:55:00,45.35,45.35,45.33,45.34,11156.0,39.711,39.711,39.6935,39.7022,11156.0
2018-01-10 13:00:00,45.35,45.36,45.33,45.35,32852.0,39.711,39.7197,39.6935,39.711,32852.0
2018-01-10 13:05:00,45.35,45.41,45.35,45.4,32482.0,39.711,39.7635,39.711,39.7548,32482.0
2018-01-10 13:10:00,45.4,45.5,45.38,45.44,94114.0,39.7548,39.8423,39.7373,39.7898,94114.0
2018-01-10 13:15:00,45.44,45.48,45.43,45.44,18330.0,39.7898,39.8248,39.781,39.7898,18330.0
2018-01-10 13:20:00,45.44,45.46,45.41,45.45,6380.0,39.7898,39.8073,39.7635,39.7986,6380.0
2018-01-10 13:25:00,45.47,45.47,45.46,45.47,4680.0,39.8161,39.8161,39.8073,39.8161,4680.0
2018-01-10 13:30:00,45.47,45.5,45.43,45.49,35678.0,39.8161,39.8423,39.781,39.8336,35678.0
2018-01-10 13:35:00,45.49,45.5,45.48,45.49,8938.0,39.8336,39.8423,39.8248,39.8336,8938.0
2018-01-10 13:40:00,45.5,45.51,45.47,45.49,37232.0,39.8423,39.8511,39.8161,39.8336,37232.0
2018-01-10 13:45:00,45.5,45.51,45.48,45.48,14016.0,39.8423,39.8511,39.8248,39.8248,14016.0
2018-01-10 13:50:00,45.49,45.49,45.46,45.49,36338.0,39.8336,39.8336,39.8073,39.8336,36338.0
2018-01-10 13:55:00,45.49,45.52,45.46,45.5,58998.0,39.8336,39.8598,39.8073,39.8423,58998.0
2018-01-10 14:00:00,45.51,45.51,45.48,45.5,32512.0,39.8511,39.8511,39.8248,39.8423,32512.0
2018-01-10 14:05:00,45.51,45.52,45.47,45.47,14310.0,39.8511,39.8598,39.8161,39.8161,14310.0
2018-01-10 14:10:00,45.46,45.47,45.37,45.38,18596.0,39.8073,39.8161,39.7285,39.7373,18596.0
2018-01-10 14:15:00,45.38,45.43,45.35,45.35,9418.0,39.7373,39.781,39.711,39.711,9418.0
2018-01-10 14:20:00,45.35,45.37,45.32,45.32,10698.0,39.711,39.7285,39.6847,39.6847,10698.0
2018-01-10 14:25:00,45.33,45.35,45.27,45.29,43838.0,39.6935,39.711,39.6409,39.6584,43838.0
2018-01-10 14:30:00,45.27,45.32,45.25,45.29,35386.0,39.6409,39.6847,39.6234,39.6584,35386.0
2018-01-10 14:35:00,45.3,45.34,45.29,45.29,19538.0,39.6672,39.7022,39.6584,39.6584,19538.0
2018-01-10 14:40:00,45.29,45.36,45.28,45.36,16782.0,39.6584,39.7197,39.6497,39.7197,16782.0
2018-01-10 14:45:00,45.36,45.41,45.36,45.41,11990.0,39.7197,39.7635,39.7197,39.7635,11990.0
2018-01-10 14:50:00,45.38,45.43,45.38,45.43,16630.0,39.7373,39.781,39.7373,39.781,16630.0
2018-01-10 14:55:00,45.4,45.41,45.34,45.38,19450.0,39.7548,39.7635,39.7022,39.7373,19450.0
2018-01-10 15:00:00,45.38,45.39,45.34,45.34,17886.0,39.7373,39.746,39.7022,39.7022,17886.0
2018-01-10 15:05:00,45.35,45.43,45.33,45.39,36370.0,39.711,39.781,39.6935,39.746,36370.0
2018-01-10 15:10:00,45.4,45.4,45.35,45.38,23092.0,39.7548,39.7548,39.711,39.7373,23092.0
2018-01-10 15:15:00,45.39,45.4,45.33,45.34,44774.0,39.746,39.7548,39.6935,39.7022,44774.0
2018-01-10 15:20:00,45.34,45.35,45.32,45.34,26522.0,39.7022,39.711,39.6847,39.7022,26522.0
2018-01-10 15:25:00,45.34,45.37,45.32,45.37,29204.0,39.7022,39.7285,39.6847,39.7285,29204.0
2018-01-10 15:30:00,45.37,45.41,45.37,45.38,23780.0,39.7285,39.7635,39.7285,39.7373,23780.0
2018-01-10 15:35:00,45.39,45.42,45.37,45.4,39138.0,39.746,39.7723,39.7285,39.7548,39138.0
2018-01-10 15:40:00,45.4,45.43,45.4,45.42,33224.0,39.7548,39.781,39.7548,39.7723,33224.0
2018-01-10 15:45:00,45.42,45.46,45.41,45.45,76752.0,39.7723,39.8073,39.7635,39.7986,76752.0
2018-01-10 15:50:00,45.45,45.48,45.45,45.48,66904.0,39.7986,39.8248,39.7986,39.8248,66904.0
2018-01-10 15:55:00,45.48,45.51,45.46,45.47,161120.0,39.8248,39.8511,39.8073,39.8161,161120.0
2018-01-11 09:30:00,45.59,45.59,45.42,45.45,31912.0,39.9211,39.9211,39.7723,39.7986,31912.0
2018-01-11 09:35:00,45.43,45.55,45.41,45.43,7594.0,39.781,39.8861,39.7635,39.781,7594.0
2018-01-11 09:40:00,45.43,45.62,45.36,45.6,22618.0,39.781,39.9474,39.7197,39.9299,22618.0
2018-01-11 09:45:00,45.59,45.62,45.53,45.62,7628.0,39.9211,39.9474,39.8686,39.9474,7628.0
2018-01-11 09:50:00,45.6,45.66,45.59,45.66,7960.0,39.9299,39.9824,39.9211,39.9824,7960.0
2018-01-11 09:55:00,45.64,45.81,45.63,45.81,18702.0,39.9649,40.1138,39.9562,40.1138,18702.0
2018-01-11 10:00:00,45.81,45.84,45.74,45.76,22350.0,40.1138,40.1401,40.0525,40.07,22350.0
2018-01-11 10:05:00,45.78,45.8,45.75,45.79,17600.0,40.0875,40.105,40.0612,40.0963,17600.0
2018-01-11 10:10:00,45.77,45.82,45.76,45.82,49066.0,40.0788,40.1225,40.07,40.1225,49066.0
2018-01-11 10:15:00,45.83,45.83,45.75,45.77,17232.0,40.1313,40.1313,40.0612,40.0788,17232.0
2018-01-11 10:20:00,45.81,45.81,45.71,45.71,22774.0,40.1138,40.1138,40.0262,40.0262,22774.0
2018-01-11 10:25:00,45.71,45.73,45.7,45.72,3260.0,40.0262,40.0437,40.0175,40.035,3260.0
2018-01-11 10:30:00,45.71,45.76,45.68,45.68,19906.0,40.0262,40.07,40.0,40.0,19906.0
2018-01-11 10:35:00,45.67,45.72,45.67,45.69,6992.0,39.9912,40.035,39.9912,40.0087,6992.0
2018-01-11 10:40:00,45.76,45.82,45.74,45.8,4990.0,40.07,40.1225,40.0525,40.105,4990.0
2018-01-11 10:45:00,45.81,45.83,45.8,45.83,3886.0,40.1138,40.1313,40.105,40.1313,3886.0
2018-01-11 10:50:00,45.84,45.88,45.82,45.82,5290.0,40.1401,40.1751,40.1225,40.1225,5290.0
2018-01-11 10:55:00,45.84,45.9,45.81,45.9,6352.0,40.1401,40.1926,40.1138,40.1926,6352.0
2018-01-11 11:00:00,45.88,45.95,45.88,45.94,11080.0,40.1751,40.2364,40.1751,40.2276,11080.0
2018-01-11 11:05:00,45.95,46.04,45.94,46.04,13828.0,40.2364,40.3152,40.2276,40.3152,13828.0
2018-01-11 11:10:00,46.04,46.04,45.98,46.01,22166.0,40.3152,40.3152,40.2626,40.2889,22166.0
2018-01-11 11:15:00,46.02,46.04,45.99,46.02,7782.0,40.2977,40.3152,40.2714,40.2977,7782.0
2018-01-11 11:20:00,46.02,46.09,46.02,46.08,6374.0,40.2977,40.359,40.2977,40.3502,6374.0
2018-01-11 11:25:00,46.08,46.09,46.04,46.06,12924.0,40.3502,40.359,40.3152,40.3327,12924.0
2018-01-11 11:30:00,46.05,46.08,46.02,46.08,7638.0,40.3239,40.3502,40.2977,40.3502,7638.0
2018-01-11 11:35:00,46.08,46.08,46.05,46.08,4584.0,40.3502,40.3502,40.3239,40.3502,4584.0
2018-01-11 11:40:00,46.09,46.1,46.04,46.05,8662.0,40.359,40.3677,40.3152,40.3239,8662.0
2018-01-11 11:45:00,46.05,46.08,46.05,46.07,4200.0,40.3239,40.3502,40.3239,40.3415,4200.0
2018-01-11 11:50:00,46.07,46.09,46.06,46.08,10206.0,40.3415,40.359,40.3327,40.3502,10206.0
2018-01-11 11:55:00,46.07,46.09,46.05,46.05,16186.0,40.3415,40.359,40.3239,40.3239,16186.0
2018-01-11 12:00:00,46.06,46.06,46.01,46.02,7000.0,40.3327,40.3327,40.2889,40.2977,7000.0
2018-01-11 12:05:00,46.04,46.04,46.02,46.03,3332.0,40.3152,40.3152,40.2977,40.3064,3332.0
2018-01-11 12:10:00,46.02,46.03,46.0,46.0,7310.0,40.2977,40.3064,40.2802,40.2802,7310.0
2018-01-11 12:15:00,46.02,46.06,46.01,46.01,5320.0,40.2977,40.3327,40.2889,40.2889,5320.0
2018-01-11 12:20:00,46.02,46.08,46.02,46.05,10734.0,40.2977,40.3502,40.2977,40.3239,10734.0
2018-01-11 12:25:00,46.07,46.17,46.06,46.12,16114.0,40.3415,40.429,40.3327,40.3852,16114.0
2018-01-11 12:30:00,46.14,46.16,46.1,46.1,18688.0,40.4028,40.4203,40.3677,40.3677,18688.0
2018-01-11 12:35:00,46.1,46.17,46.1,46.16,6260.0,40.3677,40.429,40.3677,40.4203,6260.0
2018-01-11 12:40:00,46.15,46.16,46.1,46.11,7600.0,40.4115,40.4203,40.3677,40.3765,7600.0
2018-01-11 12:45:00,46.12,46.15,46.07,46.07,5200.0,40.3852,40.4115,40.3415,40.3415,5200.0
2018-01-11 12:50:00,46.09,46.1,46.07,46.08,6100.0,40.359,40.3677,40.3415,40.3502,6100.0
2018-01-11 12:55:00,46.08,46.09,46.06,46.09,7294.0,40.3502,40.359,40.3327,40.359,7294.0
2018-01-11 13:00:00,46.08,46.08,46.04,46.04,7600.0,40.3502,40.3502,40.3152,40.3152,7600.0
2018-01-11 13:05:00,46.04,46.06,46.02,46.06,6880.0,40.3152,40.3327,40.2977,40.3327,6880.0
2018-01-11 13:10:00,46.07,46.07,46.0,46.0,8494.0,40.3415,40.3415,40.2802,40.2802,8494.0
2018-01-11 13:15:00,46.0,46.03,45.99,46.01,13174.0,40.2802,40.3064,40.2714,40.2889,13174.0
2018-01-11 13:20:00,46.01,46.02,46.0,46.02,13060.0,40.2889,40.2977,40.2802,40.2977,13060.0
2018-01-11 13:25:00,46.03,46.03,46.01,46.01,7880.0,40.3064,40.3064,40.2889,40.2889,7880.0
2018-01-11 13:30:00,46.02,46.02,46.0,46.01,5566.0,40.2977,40.2977,40.2802,40.2889,5566.0
2018-01-11 13:35:00,46.0,46.01,45.98,45.99,9890.0,40.2802,40.2889,40.2626,40.2714,9890.0
2018-01-11 13:40:00,45.98,45.99,45.97,45.97,11894.0,40.2626,40.2714,40.2539,40.2539,11894.0
2018-01-11 13:45:00,45.98,45.98,45.97,45.98,3600.0,40.2626,40.2626,40.2539,40.2626,3600.0
2018-01-11 13:50:00,45.99,45.99,45.93,45.95,8000.0,40.2714,40.2714,40.2189,40.2364,8000.0
2018-01-11 13:55:00,45.94,45.95,45.93,45.95,3400.0,40.2276,40.2364,40.2189,40.2364,3400.0
2018-01-11 14:00:00,45.95,45.96,45.94,45.96,14042.0,40.2364,40.2451,40.2276,40.2451,14042.0
2018-01-11 14:05:00,45.94,45.95,45.92,45.93,14900.0,40.2276,40.2364,40.2101,40.2189,14900.0
2018-01-11 14:10:00,45.93,45.95,45.92,45.92,22166.0,40.2189,40.2364,40.2101,40.2101,22166.0
2018-01-11 14:15:00,45.92,45.97,45.91,45.96,10640.0,40.2101,40.2539,40.2014,40.2451,10640.0
2018-01-11 14:20:00,45.97,45.97,45.95,45.96,6404.0,40.2539,40.2539,40.2364,40.2451,6404.0
2018-01-11 14:25:00,45.97,45.97,45.93,45.93,8756.0,40.2539,40.2539,40.2189,40.2189,8756.0
2018-01-11 14:30:00,45.94,45.95,45.91,45.93,10164.0,40.2276,40.2364,40.2014,40.2189,10164.0
2018-01-11 14:35:00,45.92,45.94,45.91,45.91,11156.0,40.2101,40.2276,40.2014,40.2014,11156.0
2018-01-11 14:40:00,45.91,45.92,45.91,45.92,3518.0,40.2014,40.2101,40.2014,40.2101,3518.0
2018-01-11 14:45:00,45.91,45.91,45.88,45.9,8836.0,40.2014,40.2014,40.1751,40.1926,8836.0
2018-01-11 14:50:00,45.89,45.93,45.89,45.9,7598.0,40.1838,40.2189,40.1838,40.1926,7598.0
2018-01-11 14:55:00,45.9,45.91,45.9,45.9,8378.0,40.1926,40.2014,40.1926,40.1926,8378.0
2018-01-11 15:00:00,45.91,45.94,45.91,45.93,12148.0,40.2014,40.2276,40.2014,40.2189,12148.0
2018-01-11 15:05:00,45.93,45.94,45.92,45.92,15040.0,40.2189,40.2276,40.2101,40.2101,15040.0
2018-01-11 15:10:00,45.92,45.94,45.92,45.94,12872.0,40.2101,40.2276,40.2101,40.2276,12872.0
2018-01-11 15:15:00,45.94,45.97,45.91,45.97,18548.0,40.2276,40.2539,40.2014,40.2539,18548.0
2018-01-11 15:20:00,45.97,45.98,45.97,45.97,8660.0,40.2539,40.2626,40.2539,40.2539,8660.0
2018-01-11 15:25:00,45.96,45.97,45.94,45.94,13820.0,40.2451,40.2539,40.2276,40.2276,13820.0
2018-01-11 15:30:00,45.96,45.97,45.9,45.92,19352.0,40.2451,40.2539,40.1926,40.2101,19352.0
2018-01-11 15:35:00,45.92,45.93,45.92,45.92,13810.0,40.2101,40.2189,40.2101,40.2101,13810.0
2018-01-11 15:40:00,45.93,45.93,45.9,45.92,20616.0,40.2189,40.2189,40.1926,40.2101,20616.0
2018-01-11 15:45:00,45.92,45.92,45.9,45.91,20120.0,40.2101,40.2101,40.1926,40.2014,20120.0
2018-01-11 15:50:00,45.91,46.05,45.91,46.05,101926.0,40.2014,40.3239,40.2014,40.3239,101926.0
2018-01-11 15:55:00,46.04,46.08,46.04,46.06,134166.0,40.3152,40.3502,40.3152,40.3327,134166.0
2018-01-12 09:30:00,46.17,46.22,45.96,46.05,42988.0,40.429,40.4728,40.2451,40.3239,42988.0
2018-01-12 09:35:00,46.09,46.22,46.06,46.15,16192.0,40.359,40.4728,40.3327,40.4115,16192.0
2018-01-12 09:40:00,46.19,46.19,45.98,46.0,13114.0,40.4465,40.4465,40.2626,40.2802,13114.0
2018-01-12 09:45:00,46.01,46.01,45.93,45.93,13142.0,40.2889,40.2889,40.2189,40.2189,13142.0
2018-01-12 09:50:00,45.92,45.99,45.91,45.98,7192.0,40.2101,40.2714,40.2014,40.2626,7192.0
2018-01-12 09:55:00,45.96,45.99,45.94,45.99,8818.0,40.2451,40.2714,40.2276,40.2714,8818.0
2018-01-12 10:00:00,45.98,45.99,45.92,45.94,7068.0,40.2626,40.2714,40.2101,40.2276,7068.0
2018-01-12 10:05:00,45.97,45.98,45.9,45.93,6196.0,40.2539,40.2626,40.1926,40.2189,6196.0
2018-01-12 10:10:00,45.95,45.99,45.93,45.99,3000.0,40.2364,40.2714,40.2189,40.2714,3000.0
2018-01-12 10:15:00,46.0,46.15,45.99,46.13,14784.0,40.2802,40.4115,40.2714,40.394,14784.0
2018-01-12 10:20:00,46.13,46.16,46.1,46.16,7632.0,40.394,40.4203,40.3677,40.4203,7632.0
2018-01-12 10:25:00,46.14,46.23,46.14,46.21,8720.0,40.4028,40.4816,40.4028,40.464,8720.0
2018-01-12 10:30:00,46.22,46.24,46.15,46.17,15440.0,40.4728,40.4903,40.4115,40.429,15440.0
2018-01-12 10:35:00,46.19,46.29,46.17,46.29,10028.0,40.4465,40.5341,40.429,40.5341,10028.0
2018-01-12 10:40:00,46.28,46.4,46.26,46.4,20636.0,40.5253,40.6304,40.5078,40.6304,20636.0
2018-01-12 10:45:00,46.39,46.41,46.37,46.4,11398.0,40.6217,40.6392,40.6042,40.6304,11398.0
2018-01-12 10:50:00,46.38,46.45,46.38,46.44,14104.0,40.6129,40.6742,40.6129,40.6655,14104.0
2018-01-12 10:55:00,46.45,46.45,46.4,46.41,17292.0,40.6742,40.6742,40.6304,40.6392,17292.0
2018-01-12 11:00:00,46.43,46.45,46.41,46.44,19320.0,40.6567,40.6742,40.6392,40.6655,19320.0
2018-01-12 11:05:00,46.45,46.45,46.38,46.41,9734.0,40.6742,40.6742,40.6129,40.6392,9734.0
2018-01-12 11:10:00,46.38,46.45,46.38,46.38,24184.0,40.6129,40.6742,40.6129,40.6129,24184.0
2018-01-12 11:15:00,46.38,46.4,46.36,46.4,5900.0,40.6129,40.6304,40.5954,40.6304,5900.0
2018-01-12 11:20:00,46.38,46.43,46.38,46.43,4000.0,40.6129,40.6567,40.6129,40.6567,4000.0
2018-01-12 11:25:00,46.44,46.45,46.42,46.44,12064.0,40.6655,40.6742,40.6479,40.6655,12064.0
2018-01-12 11:30:00,46.44,46.48,46.42,46.47,9510.0,40.6655,40.7005,40.6479,40.6917,9510.0
2018-01-12 11:35:00,46.46,46.49,46.45,46.49,4040.0,40.683,40.7092,40.6742,40.7092,4040.0
2018-01-12 11:40:00,46.49,46.51,46.47,46.48,6118.0,40.7092,40.7267,40.6917,40.7005,6118.0
2018-01-12 11:45:00,46.48,46.49,46.46,46.49,7588.0,40.7005,40.7092,40.683,40.7092,7588.0
2018-01-12 11:50:00,46.49,46.49,46.43,46.43,5892.0,40.7092,40.7092,40.6567,40.6567,5892.0
2018-01-12 11:55:00,46.45,46.46,46.44,46.45,5200.0,40.6742,40.683,40.6655,40.6742,5200.0
2018-01-12 12:00:00,46.45,46.46,46.41,46.41,13942.0,40.6742,40.683,40.6392,40.6392,13942.0
2018-01-12 12:05:00,46.41,46.42,46.38,46.39,7706.0,40.6392,40.6479,40.6129,40.6217,7706.0
2018-01-12 12:10:00,46.41,46.42,46.38,46.4,6978.0,40.6392,40.6479,40.6129,40.6304,6978.0
2018-01-12 12:15:00,46.41,46.46,46.41,46.43,4240.0,40.6392,40.683,40.6392,40.6567,4240.0
2018-01-12 12:20:00,46.43,46.45,46.42,46.42,6200.0,40.6567,40.6742,40.6479,40.6479,6200.0
2018-01-12 12:25:00,46.42,46.46,46.4,46.45,22240.0,40.6479,40.683,40.6304,40.6742,22240.0
2018-01-12 12:30:00,46.44,46.46,46.42,46.43,13774.0,40.6655,40.683,40.6479,40.6567,13774.0
2018-01-12 12:35:00,46.42,46.47,46.42,46.45,8342.0,40.6479,40.6917,40.6479,40.6742,8342.0
2018-01-12 12:40:00,46.46,46.5,46.45,46.47,18418.0,40.683,40.718,40.6742,40.6917,18418.0
2018-01-12 12:45:00,46.47,46.48,46.46,46.46,29372.0,40.6917,40.7005,40.683,40.683,29372.0
2018-01-12 12:50:00,46.46,46.51,46.46,46.49,15970.0,40.683,40.7267,40.683,40.7092,15970.0
2018-01-12 12:55:00,46.49,46.51,46.48,46.51,16534.0,40.7092,40.7267,40.7005,40.7267,16534.0
2018-01-12 13:00:00,46.51,46.53,46.51,46.52,14070.0,40.7267,40.7443,40.7267,40.7355,14070.0
2018-01-12 13:05:00,46.53,46.53,46.48,46.48,12054.0,40.7443,40.7443,40.7005,40.7005,12054.0
2018-01-12 13:10:00,46.49,46.49,46.46,46.46,11960.0,40.7092,40.7092,40.683,40.683,11960.0
2018-01-12 13:15:00,46.47,46.49,46.46,46.47,7824.0,40.6917,40.7092,40.683,40.6917,7824.0
2018-01-12 13:20:00,46.47,46.47,46.43,46.44,8704.0,40.6917,40.6917,40.6567,40.6655,8704.0
2018-01-12 13:25:00,46.44,46.47,46.42,46.47,9658.0,40.6655,40.6917,40.6479,40.6917,9658.0
2018-01-12 13:30:00,46.47,46.47,46.42,46.42,7800.0,40.6917,40.6917,40.6479,40.6479,7800.0
2018-01-12 13:35:00,46.43,46.43,46.42,46.43,11830.0,40.6567,40.6567,40.6479,40.6567,11830.0
2018-01-12 13:40:00,46.42,46.47,46.42,46.47,11866.0,40.6479,40.6917,40.6479,40.6917,11866.0
2018-01-12 13:45:00,46.47,46.53,46.47,46.52,27388.0,40.6917,40.7443,40.6917,40.7355,27388.0
2018-01-12 13:50:00,46.52,46.57,46.52,46.57,26550.0,40.7355,40.7793,40.7355,40.7793,26550.0
2018-01-12 13:55:00,46.57,46.59,46.55,46.57,32924.0,40.7793,40.7968,40.7618,40.7793,32924.0
2018-01-12 14:00:00,46.58,46.6,46.56,46.58,19388.0,40.788,40.8056,40.7705,40.788,19388.0
2018-01-12 14:05:00,46.58,46.58,46.52,46.54,10392.0,40.788,40.788,40.7355,40.753,10392.0
2018-01-12 14:10:00,46.54,46.57,46.52,46.57,6564.0,40.753,40.7793,40.7355,40.7793,6564.0
2018-01-12 14:15:00,46.57,46.63,46.56,46.62,23138.0,40.7793,40.8318,40.7705,40.8231,23138.0
2018-01-12 14:20:00,46.62,46.62,46.57,46.59,7800.0,40.8231,40.8231,40.7793,40.7968,7800.0
2018-01-12 14:25:00,46.59,46.62,46.57,46.61,16072.0,40.7968,40.8231,40.7793,40.8143,16072.0
2018-01-12 14:30:00,46.6,46.63,46.6,46.6,9764.0,40.8056,40.8318,40.8056,40.8056,9764.0
2018-01-12 14:35:00,46.6,46.61,46.58,46.6,21740.0,40.8056,40.8143,40.788,40.8056,21740.0
2018-01-12 14:40:00,46.6,46.6,46.56,46.59,9454.0,40.8056,40.8056,40.7705,40.7968,9454.0
2018-01-12 14:45:00,46.6,46.6,46.55,46.56,16512.0,40.8056,40.8056,40.7618,40.7705,16512.0
2018-01-12 14:50:00,46.56,46.57,46.55,46.57,8186.0,40.7705,40.7793,40.7618,40.7793,8186.0
2018-01-12 14:55:00,46.56,46.62,46.55,46.62,17864.0,40.7705,40.8231,40.7618,40.8231,17864.0
2018-01-12 15:00:00,46.63,46.68,46.62,46.68,12926.0,40.8318,40.8756,40.8231,40.8756,12926.0
2018-01-12 15:05:00,46.67,46.7,46.66,46.7,26540.0,40.8669,40.8931,40.8581,40.8931,26540.0
2018-01-12 15:10:00,46.7,46.7,46.63,46.63,48336.0,40.8931,40.8931,40.8318,40.8318,48336.0
2018-01-12 15:15:00,46.63,46.67,46.63,46.67,27642.0,40.8318,40.8669,40.8318,40.8669,27642.0
2018-01-12 15:20:00,46.67,46.72,46.66,46.71,32040.0,40.8669,40.9106,40.8581,40.9019,32040.0
2018-01-12 15:25:00,46.71,46.72,46.69,46.69,32250.0,40.9019,40.9106,40.8844,40.8844,32250.0
2018-01-12 15:30:00,46.69,46.7,46.67,46.7,28676.0,40.8844,40.8931,40.8669,40.8931,28676.0
2018-01-12 15:35:00,46.7,46.76,46.69,46.76,104410.0,40.8931,40.9457,40.8844,40.9457,104410.0
2018-01-12 15:40:00,46.76,46.79,46.74,46.74,96076.0,40.9457,40.9719,40.9281,40.9281,96076.0
2018-01-12 15:45:00,46.74,46.76,46.7,46.7,66174.0,40.9281,40.9457,40.8931,40.8931,66174.0
2018-01-12 15:50:00,46.71,46.83,46.71,46.76,114476.0,40.9019,41.007,40.9019,40.9457,114476.0
2018-01-12 15:55:00,46.76,46.76,46.65,46.7,198076.0,40.9457,40.9457,40.8493,40.8931,198076.0
2018-01-16 09:30:00,47.02,47.15,46.9,47.02,79430.0,41.1733,41.2872,41.0683,41.1733,79430.0
2018-01-16 09:35:00,47.1,47.19,47.04,47.04,19882.0,41.2434,41.3222,41.1908,41.1908,19882.0
2018-01-16 09:40:00,47.02,47.04,46.93,46.95,17166.0,41.1733,41.1908,41.0945,41.112,17166.0
2018-01-16 09:45:00,46.99,47.0,46.87,46.88,21640.0,41.1471,41.1558,41.042,41.0507,21640.0
2018-01-16 09:50:00,46.89,46.91,46.8,46.91,20834.0,41.0595,41.077,40.9807,41.077,20834.0
2018-01-16 09:55:00,46.93,46.93,46.82,46.87,16520.0,41.0945,41.0945,40.9982,41.042,16520.0
2018-01-16 10:00:00,46.85,46.87,46.75,46.85,31560.0,41.0245,41.042,40.9369,41.0245,31560.0
2018-01-16 10:05:00,46.84,46.96,46.8,46.96,13330.0,41.0157,41.1208,40.9807,41.1208,13330.0
2018-01-16 10:10:00,46.97,47.01,46.97,46.99,16428.0,41.1295,41.1646,41.1295,41.1471,16428.0
2018-01-16 10:15:00,47.03,47.08,47.0,47.05,19188.0,41.1821,41.2259,41.1558,41.1996,19188.0
2018-01-16 10:20:00,47.01,47.02,46.93,46.93,17038.0,41.1646,41.1733,41.0945,41.0945,17038.0
2018-01-16 10:25:00,46.92,46.98,46.92,46.97,10104.0,41.0858,41.1383,41.0858,41.1295,10104.0
2018-01-16 10:30:00,47.0,47.0,46.9,46.94,16772.0,41.1558,41.1558,41.0683,41.1033,16772.0
2018-01-16 10:35:00,46.93,46.93,46.8,46.88,22496.0,41.0945,41.0945,40.9807,41.0507,22496.0
2018-01-16 10:40:00,46.88,46.99,46.87,46.95,27242.0,41.0507,41.1471,41.042,41.112,27242.0
2018-01-16 10:45:00,46.93,46.99,46.9,46.97,17688.0,41.0945,41.1471,41.0683,41.1295,17688.0
2018-01-16 10:50:00,46.95,46.99,46.87,46.9,10200.0,41.112,41.1471,41.042,41.0683,10200.0
2018-01-16 10:55:00,46.87,46.9,46.83,46.86,11888.0,41.042,41.0683,41.007,41.0332,11888.0
2018-01-16 11:00:00,46.88,46.89,46.8,46.87,22110.0,41.0507,41.0595,40.9807,41.042,22110.0
2018-01-16 11:05:00,46.87,46.88,46.79,46.82,31206.0,41.042,41.0507,40.9719,40.9982,31206.0
2018-01-16 11:10:00,46.8,46.88,46.73,46.74,33746.0,40.9807,41.0507,40.9194,40.9281,33746.0
2018-01-16 11:15:00,46.76,46.88,46.76,46.88,6032.0,40.9457,41.0507,40.9457,41.0507,6032.0
2018-01-16 11:20:00,46.87,46.89,46.77,46.81,27264.0,41.042,41.0595,40.9544,40.9894,27264.0
2018-01-16 11:25:00,46.82,46.87,46.76,46.87,15484.0,40.9982,41.042,40.9457,41.042,15484.0
2018-01-16 11:30:00,46.85,46.86,46.8,46.86,21048.0,41.0245,41.0332,40.9807,41.0332,21048.0
2018-01-16 11:35:00,46.85,46.87,46.82,46.82,5626.0,41.0245,41.042,40.9982,40.9982,5626.0
2018-01-16 11:40:00,46.82,46.85,46.76,46.76,17082.0,40.9982,41.0245,40.9457,40.9457,17082.0
2018-01-16 11:45:00,46.74,46.81,46.73,46.8,32838.0,40.9281,40.9894,40.9194,40.9807,32838.0
2018-01-16 11:50:00,46.79,46.8,46.72,46.77,11438.0,40.9719,40.9807,40.9106,40.9544,11438.0
2018-01-16 11:55:00,46.79,46.79,46.7,46.72,19204.0,40.9719,40.9719,40.8931,40.9106,19204.0
2018-01-16 12:00:00,46.74,46.78,46.72,46.75,11750.0,40.9281,40.9632,40.9106,40.9369,11750.0
2018-01-16 12:05:00,46.74,46.77,46.73,46.76,10680.0,40.9281,40.9544,40.9194,40.9457,10680.0
2018-01-16 12:10:00,46.77,46.83,46.77,46.83,19092.0,40.9544,41.007,40.9544,41.007,19092.0
2018-01-16 12:15:00,46.83,46.88,46.82,46.87,16628.0,41.007,41.0507,40.9982,41.042,16628.0
2018-01-16 12:20:00,46.83,46.84,46.8,46.81,8000.0,41.007,41.0157,40.9807,40.9894,8000.0
2018-01-16 12:25:00,46.79,46.83,46.79,46.8,12904.0,40.9719,41.007,40.9719,40.9807,12904.0
2018-01-16 12:30:00,46.78,46.83,46.78,46.79,24848.0,40.9632,41.007,40.9632,40.9719,24848.0
2018-01-16 12:35:00,46.8,46.83,46.77,46.8,19380.0,40.9807,41.007,40.9544,40.9807,19380.0
2018-01-16 12:40:00,46.8,46.85,46.79,46.81,10866.0,40.9807,41.0245,40.9719,40.9894,10866.0
2018-01-16 12:45:00,46.79,46.84,46.79,46.84,14826.0,40.9719,41.0157,40.9719,41.0157,14826.0
2018-01-16 12:50:00,46.82,46.83,46.74,46.74,9402.0,40.9982,41.007,40.9281,40.9281,9402.0
2018-01-16 12:55:00,46.75,46.79,46.75,46.77,8378.0,40.9369,40.9719,40.9369,40.9544,8378.0
2018-01-16 13:00:00,46.77,46.78,46.72,46.72,10294.0,40.9544,40.9632,40.9106,40.9106,10294.0
2018-01-16 13:05:00,46.73,46.77,46.7,46.77,18426.0,40.9194,40.9544,40.8931,40.9544,18426.0
2018-01-16 13:10:00,46.77,46.81,46.74,46.79,15590.0,40.9544,40.9894,40.9281,40.9719,15590.0
2018-01-16 13:15:00,46.8,46.8,46.76,46.77,4598.0,40.9807,40.9807,40.9457,40.9544,4598.0
2018-01-16 13:20:00,46.77,46.8,46.74,46.75,16244.0,40.9544,40.9807,40.9281,40.9369,16244.0
2018-01-16 13:25:00,46.77,46.79,46.74,46.77,11128.0,40.9544,40.9719,40.9281,40.9544,11128.0
2018-01-16 13:30:00,46.77,46.82,46.77,46.8,16338.0,40.9544,40.9982,40.9544,40.9807,16338.0
2018-01-16 13:35:00,46.79,46.83,46.77,46.8,18612.0,40.9719,41.007,40.9544,40.9807,18612.0
2018-01-16 13:40:00,46.78,46.85,46.78,46.8,16764.0,40.9632,41.0245,40.9632,40.9807,16764.0
2018-01-16 13:45:00,46.79,46.81,46.75,46.77,7748.0,40.9719,40.9894,40.9369,40.9544,7748.0
2018-01-16 13:50:00,46.74,46.74,46.66,46.69,42862.0,40.9281,40.9281,40.8581,40.8844,42862.0
2018-01-16 13:55:00,46.69,46.71,46.67,46.68,17332.0,40.8844,40.9019,40.8669,40.8756,17332.0
2018-01-16 14:00:00,46.66,46.69,46.59,46.6,27018.0,40.8581,40.8844,40.7968,40.8056,27018.0
2018-01-16 14:05:00,46.6,46.68,46.59,46.62,35820.0,40.8056,40.8756,40.7968,40.8231,35820.0
2018-01-16 14:10:00,46.58,46.6,46.55,46.59,5924.0,40.788,40.8056,40.7618,40.7968,5924.0
2018-01-16 14:15:00,46.57,46.58,46.48,46.54,23946.0,40.7793,40.788,40.7005,40.753,23946.0
2018-01-16 14:20:00,46.52,46.62,46.52,46.62,51790.0,40.7355,40.8231,40.7355,40.8231,51790.0
2018-01-16 14:25:00,46.58,46.7,46.57,46.61,29100.0,40.788,40.8931,40.7793,40.8143,29100.0
2018-01-16 14:30:00,46.55,46.63,46.55,46.58,22536.0,40.7618,40.8318,40.7618,40.788,22536.0
2018-01-16 14:35:00,46.59,46.59,46.53,46.54,9048.0,40.7968,40.7968,40.7443,40.753,9048.0
2018-01-16 14:40:00,46.54,46.55,46.42,46.43,30626.0,40.753,40.7618,40.6479,40.6567,30626.0
2018-01-16 14:45:00,46.41,46.51,46.34,46.5,63962.0,40.6392,40.7267,40.5779,40.718,63962.0
2018-01-16 14:50:00,46.46,46.51,46.42,46.48,24012.0,40.683,40.7267,40.6479,40.7005,24012.0
2018-01-16 14:55:00,46.49,46.6,46.46,46.6,32918.0,40.7092,40.8056,40.683,40.8056,32918.0
2018-01-16 15:00:00,46.58,46.62,46.58,46.62,16956.0,40.788,40.8231,40.788,40.8231,16956.0
2018-01-16 15:05:00,46.6,46.68,46.57,46.67,23726.0,40.8056,40.8756,40.7793,40.8669,23726.0
2018-01-16 15:10:00,46.66,46.72,46.6,46.61,41814.0,40.8581,40.9106,40.8056,40.8143,41814.0
2018-01-16 15:15:00,46.59,46.61,46.55,46.6,25994.0,40.7968,40.8143,40.7618,40.8056,25994.0
2018-01-16 15:20:00,46.62,46.65,46.59,46.61,13876.0,40.8231,40.8493,40.7968,40.8143,13876.0
2018-01-16 15:25:00,46.6,46.74,46.58,46.74,46758.0,40.8056,40.9281,40.788,40.9281,46758.0
2018-01-16 15:30:00,46.7,46.76,46.66,46.73,33438.0,40.8931,40.9457,40.8581,40.9194,33438.0
2018-01-16 15:35:00,46.73,46.77,46.73,46.74,54928.0,40.9194,40.9544,40.9194,40.9281,54928.0
2018-01-16 15:40:00,46.74,46.8,46.66,46.79,68500.0,40.9281,40.9807,40.8581,40.9719,68500.0
2018-01-16 15:45:00,46.8,46.81,46.74,46.79,60520.0,40.9807,40.9894,40.9281,40.9719,60520.0
2018-01-16 15:50:00,46.79,46.79,46.63,46.63,120140.0,40.9719,40.9719,40.8318,40.8318,120140.0
2018-01-16 15:55:00,46.62,46.68,46.61,46.68,188396.0,40.8231,40.8756,40.8143,40.8756,188396.0
2018-01-17 09:30:00,47.19,47.19,47.05,47.17,57330.0,41.3222,41.3222,41.1996,41.3047,57330.0
2018-01-17 09:35:00,47.14,47.22,47.1,47.2,44406.0,41.2784,41.3485,41.2434,41.3309,44406.0
2018-01-17 09:40:00,47.18,47.2,47.03,47.11,32210.0,41.3134,41.3309,41.1821,41.2521,32210.0
2018-01-17 09:45:00,47.11,47.11,47.0,47.05,30908.0,41.2521,41.2521,41.1558,41.1996,30908.0
2018-01-17 09:50:00,47.05,47.19,47.02,47.04,31418.0,41.1996,41.3222,41.1733,41.1908,31418.0
2018-01-17 09:55:00,47.04,47.15,47.01,47.09,19500.0,41.1908,41.2872,41.1646,41.2346,19500.0
2018-01-17 10:00:00,47.09,47.17,47.05,47.13,38534.0,41.2346,41.3047,41.1996,41.2697,38534.0
2018-01-17 10:05:00,47.13,47.21,47.13,47.18,51056.0,41.2697,41.3397,41.2697,41.3134,51056.0
2018-01-17 10:10:00,47.19,47.23,47.14,47.19,37698.0,41.3222,41.3572,41.2784,41.3222,37698.0
2018-01-17 10:15:00,47.17,47.21,47.13,47.15,23520.0,41.3047,41.3397,41.2697,41.2872,23520.0
2018-01-17 10:20:00,47.11,47.2,47.11,47.12,31266.0,41.2521,41.3309,41.2521,41.2609,31266.0
2018-01-17 10:25:00,47.12,47.12,46.96,47.03,38028.0,41.2609,41.2609,41.1208,41.1821,38028.0
2018-01-17 10:30:00,47.04,47.13,47.03,47.13,29584.0,41.1908,41.2697,41.1821,41.2697,29584.0
2018-01-17 10:35:00,47.13,47.15,47.1,47.12,15508.0,41.2697,41.2872,41.2434,41.2609,15508.0
2018-01-17 10:40:00,47.09,47.13,47.07,47.12,17338.0,41.2346,41.2697,41.2171,41.2609,17338.0
2018-01-17 10:45:00,47.12,47.14,47.1,47.11,7110.0,41.2609,41.2784,41.2434,41.2521,7110.0
2018-01-17 10:50:00,47.12,47.14,47.09,47.12,14220.0,41.2609,41.2784,41.2346,41.2609,14220.0
2018-01-17 10:55:00,47.15,47.19,47.13,47.19,23748.0,41.2872,41.3222,41.2697,41.3222,23748.0
2018-01-17 11:00:00,47.2,47.21,47.1,47.1,13148.0,41.3309,41.3397,41.2434,41.2434,13148.0
2018-01-17 11:05:00,47.12,47.13,47.06,47.13,18642.0,41.2609,41.2697,41.2084,41.2697,18642.0
2018-01-17 11:10:00,47.15,47.21,47.1,47.2,21928.0,41.2872,41.3397,41.2434,41.3309,21928.0
2018-01-17 11:15:00,47.2,47.35,47.2,47.34,43098.0,41.3309,41.4623,41.3309,41.4535,43098.0
2018-01-17 11:20:00,47.34,47.38,47.28,47.33,42620.0,41.4535,41.4886,41.401,41.4448,42620.0
2018-01-17 11:25:00,47.33,47.38,47.31,47.32,27084.0,41.4448,41.4886,41.4273,41.436,27084.0
2018-01-17 11:30:00,47.33,47.44,47.33,47.38,46298.0,41.4448,41.5411,41.4448,41.4886,46298.0
2018-01-17 11:35:00,47.38,47.4,47.36,47.38,23400.0,41.4886,41.5061,41.4711,41.4886,23400.0
2018-01-17 11:40:00,47.4,47.44,47.38,47.41,25654.0,41.5061,41.5411,41.4886,41.5148,25654.0
2018-01-17 11:45:00,47.41,47.44,47.4,47.43,32970.0,41.5148,41.5411,41.5061,41.5323,32970.0
2018-01-17 11:50:00,47.42,47.42,47.33,47.39,35812.0,41.5236,41.5236,41.4448,41.4973,35812.0
2018-01-17 11:55:00,47.38,47.46,47.38,47.41,36222.0,41.4886,41.5586,41.4886,41.5148,36222.0
2018-01-17 12:00:00,47.41,47.46,47.41,47.43,39812.0,41.5148,41.5586,41.5148,41.5323,39812.0
2018-01-17 12:05:00,47.43,47.46,47.43,47.46,34982.0,41.5323,41.5586,41.5323,41.5586,34982.0
2018-01-17 12:10:00,47.45,47.46,47.42,47.45,30354.0,41.5499,41.5586,41.5236,41.5499,30354.0
2018-01-17 12:15:00,47.46,47.48,47.45,47.47,18484.0,41.5586,41.5761,41.5499,41.5674,18484.0
2018-01-17 12:20:00,47.46,47.47,47.42,47.44,17072.0,41.5586,41.5674,41.5236,41.5411,17072.0
2018-01-17 12:25:00,47.43,47.44,47.38,47.4,28896.0,41.5323,41.5411,41.4886,41.5061,28896.0
2018-01-17 12:30:00,47.4,47.42,47.37,47.38,28244.0,41.5061,41.5236,41.4798,41.4886,28244.0
2018-01-17 12:35:00,47.38,47.41,47.35,47.4,24852.0,41.4886,41.5148,41.4623,41.5061,24852.0
2018-01-17 12:40:00,47.39,47.39,47.33,47.33,11008.0,41.4973,41.4973,41.4448,41.4448,11008.0
2018-01-17 12:45:00,47.33,47.33,47.29,47.29,20172.0,41.4448,41.4448,41.4098,41.4098,20172.0
2018-01-17 12:50:00,47.29,47.36,47.28,47.36,27850.0,41.4098,41.4711,41.401,41.4711,27850.0
2018-01-17 12:55:00,47.36,47.37,47.32,47.33,15344.0,41.4711,41.4798,41.436,41.4448,15344.0
2018-01-17 13:00:00,47.32,47.35,47.26,47.26,18042.0,41.436,41.4623,41.3835,41.3835,18042.0
2018-01-17 13:05:00,47.25,47.32,47.25,47.32,14740.0,41.3747,41.436,41.3747,41.436,14740.0
2018-01-17 13:10:00,47.32,47.34,47.29,47.34,15940.0,41.436,41.4535,41.4098,41.4535,15940.0
2018-01-17 13:15:00,47.34,47.35,47.32,47.34,27866.0,41.4535,41.4623,41.436,41.4535,27866.0
2018-01-17 13:20:00,47.34,47.38,47.3,47.38,23256.0,41.4535,41.4886,41.4185,41.4886,23256.0
2018-01-17 13:25:00,47.38,47.41,47.38,47.41,14230.0,41.4886,41.5148,41.4886,41.5148,14230.0
2018-01-17 13:30:00,47.41,47.43,47.38,47.41,20828.0,41.5148,41.5323,41.4886,41.5148,20828.0
2018-01-17 13:35:00,47.4,47.43,47.38,47.43,26398.0,41.5061,41.5323,41.4886,41.5323,26398.0
2018-01-17 13:40:00,47.43,47.49,47.42,47.48,19420.0,41.5323,41.5849,41.5236,41.5761,19420.0
2018-01-17 13:45:00,47.49,47.49,47.45,47.47,17754.0,41.5849,41.5849,41.5499,41.5674,17754.0
2018-01-17 13:50:00,47.47,47.48,47.45,47.46,15848.0,41.5674,41.5761,41.5499,41.5586,15848.0
2018-01-17 13:55:00,47.47,47.49,47.46,47.48,24726.0,41.5674,41.5849,41.5586,41.5761,24726.0
2018-01-17 14:00:00,47.48,47.59,47.48,47.59,96156.0,41.5761,41.6725,41.5761,41.6725,96156.0
2018-01-17 14:05:00,47.59,47.65,47.58,47.63,56486.0,41.6725,41.725,41.6637,41.7075,56486.0
2018-01-17 14:10:00,47.63,47.67,47.63,47.65,42116.0,41.7075,41.7425,41.7075,41.725,42116.0
2018-01-17 14:15:00,47.65,47.74,47.63,47.72,62768.0,41.725,41.8038,41.7075,41.7863,62768.0
2018-01-17 14:20:00,47.71,47.72,47.67,47.69,44190.0,41.7775,41.7863,41.7425,41.76,44190.0
2018-01-17 14:25:00,47.69,47.74,47.68,47.71,28142.0,41.76,41.8038,41.7513,41.7775,28142.0
2018-01-17 14:30:00,47.71,47.81,47.69,47.8,47932.0,41.7775,41.8651,41.76,41.8563,47932.0
2018-01-17 14:35:00,47.8,47.84,47.77,47.84,70062.0,41.8563,41.8914,41.8301,41.8914,70062.0
2018-01-17 14:40:00,47.84,47.88,47.83,47.86,80968.0,41.8914,41.9264,41.8826,41.9089,80968.0
2018-01-17 14:45:00,47.87,47.9,47.82,47.83,57690.0,41.9176,41.9439,41.8739,41.8826,57690.0
2018-01-17 14:50:00,47.84,48.05,47.83,48.04,68330.0,41.8914,42.0753,41.8826,42.0665,68330.0
2018-01-17 14:55:00,48.02,48.1,48.01,48.09,98596.0,42.049,42.119,42.0402,42.1103,98596.0
2018-01-17 15:00:00,48.09,48.12,48.05,48.06,65714.0,42.1103,42.1366,42.0753,42.084,65714.0
2018-01-17 15:05:00,48.05,48.08,47.97,48.08,73114.0,42.0753,42.1015,42.0052,42.1015,73114.0
2018-01-17 15:10:00,48.08,48.17,48.07,48.14,57012.0,42.1015,42.1803,42.0928,42.1541,57012.0
2018-01-17 15:15:00,48.13,48.19,48.12,48.14,54232.0,42.1453,42.1978,42.1366,42.1541,54232.0
2018-01-17 15:20:00,48.15,48.15,47.95,47.95,49222.0,42.1628,42.1628,41.9877,41.9877,49222.0
2018-01-17 15:25:00,47.95,48.0,47.88,47.9,53202.0,41.9877,42.0315,41.9264,41.9439,53202.0
2018-01-17 15:30:00,47.9,48.03,47.9,47.99,83348.0,41.9439,42.0577,41.9439,42.0227,83348.0
2018-01-17 15:35:00,47.99,48.1,47.97,48.1,99094.0,42.0227,42.119,42.0052,42.119,99094.0
2018-01-17 15:40:00,48.1,48.12,48.03,48.08,115784.0,42.119,42.1366,42.0577,42.1015,115784.0
2018-01-17 15:45:00,48.07,48.08,47.99,48.06,93742.0,42.0928,42.1015,42.0227,42.084,93742.0
2018-01-17 15:50:00,48.07,48.15,47.98,48.01,127342.0,42.0928,42.1628,42.014,42.0402,127342.0
2018-01-17 15:55:00,48.01,48.04,47.99,48.01,250470.0,42.0402,42.0665,42.0227,42.0402,250470.0
2018-01-18 09:30:00,48.01,48.31,47.94,48.23,56666.0,42.0402,42.3029,41.9789,42.2329,56666.0
2018-01-18 09:35:00,48.27,48.59,48.25,48.52,41118.0,42.2679,42.5481,42.2504,42.4868,41118.0
2018-01-18 09:40:00,48.53,48.59,48.45,48.5,38526.0,42.4956,42.5481,42.4255,42.4693,38526.0
2018-01-18 09:45:00,48.46,48.65,48.42,48.65,47518.0,42.4343,42.6006,42.3992,42.6006,47518.0
2018-01-18 09:50:00,48.65,48.65,48.45,48.49,19340.0,42.6006,42.6006,42.4255,42.4605,19340.0
2018-01-18 09:55:00,48.47,48.52,48.4,48.47,22024.0,42.443,42.4868,42.3817,42.443,22024.0
2018-01-18 10:00:00,48.44,48.47,48.25,48.27,41152.0,42.4168,42.443,42.2504,42.2679,41152.0
2018-01-18 10:05:00,48.29,48.44,48.29,48.35,30178.0,42.2854,42.4168,42.2854,42.338,30178.0
2018-01-18 10:10:00,48.33,48.4,48.29,48.35,37028.0,42.3204,42.3817,42.2854,42.338,37028.0
2018-01-18 10:15:00,48.35,48.58,48.35,48.58,22092.0,42.338,42.5394,42.338,42.5394,22092.0
2018-01-18 10:20:00,48.58,48.6,48.41,48.45,56750.0,42.5394,42.5569,42.3905,42.4255,56750.0
2018-01-18 10:25:00,48.47,48.62,48.47,48.55,18226.0,42.443,42.5744,42.443,42.5131,18226.0
2018-01-18 10:30:00,48.57,48.6,48.47,48.58,58518.0,42.5306,42.5569,42.443,42.5394,58518.0
2018-01-18 10:35:00,48.59,48.67,48.57,48.67,27220.0,42.5481,42.6182,42.5306,42.6182,27220.0
2018-01-18 10:40:00,48.66,48.69,48.61,48.69,15890.0,42.6094,42.6357,42.5656,42.6357,15890.0
2018-01-18 10:45:00,48.69,48.69,48.58,48.58,17884.0,42.6357,42.6357,42.5394,42.5394,17884.0
2018-01-18 10:50:00,48.6,48.8,48.58,48.74,65250.0,42.5569,42.732,42.5394,42.6795,65250.0
2018-01-18 10:55:00,48.74,48.75,48.63,48.65,34868.0,42.6795,42.6882,42.5831,42.6006,34868.0
2018-01-18 11:00:00,48.63,48.71,48.62,48.7,16980.0,42.5831,42.6532,42.5744,42.6444,16980.0
2018-01-18 11:05:00,48.68,48.7,48.62,48.63,24712.0,42.6269,42.6444,42.5744,42.5831,24712.0
2018-01-18 11:10:00,48.64,48.69,48.57,48.58,24000.0,42.5919,42.6357,42.5306,42.5394,24000.0
2018-01-18 11:15:00,48.57,48.6,48.55,48.6,22974.0,42.5306,42.5569,42.5131,42.5569,22974.0
2018-01-18 11:20:00,48.59,48.62,48.49,48.49,22636.0,42.5481,42.5744,42.4605,42.4605,22636.0
2018-01-18 11:25:00,48.51,48.56,48.43,48.49,47308.0,42.4781,42.5218,42.408,42.4605,47308.0
2018-01-18 11:30:00,48.47,48.53,48.45,48.49,21806.0,42.443,42.4956,42.4255,42.4605,21806.0
2018-01-18 11:35:00,48.49,48.49,48.44,48.45,13938.0,42.4605,42.4605,42.4168,42.4255,13938.0
2018-01-18 11:40:00,48.46,48.49,48.45,48.49,28298.0,42.4343,42.4605,42.4255,42.4605,28298.0
2018-01-18 11:45:00,48.47,48.49,48.42,48.47,30076.0,42.443,42.4605,42.3992,42.443,30076.0
2018-01-18 11:50:00,48.49,48.49,48.45,48.49,14824.0,42.4605,42.4605,42.4255,42.4605,14824.0
2018-01-18 11:55:00,48.49,48.52,48.46,48.47,15198.0,42.4605,42.4868,42.4343,42.443,15198.0
2018-01-18 12:00:00,48.46,48.49,48.44,48.49,13842.0,42.4343,42.4605,42.4168,42.4605,13842.0
2018-01-18 12:05:00,48.48,48.49,48.44,48.44,24484.0,42.4518,42.4605,42.4168,42.4168,24484.0
2018-01-18 12:10:00,48.44,48.52,48.44,48.52,23378.0,42.4168,42.4868,42.4168,42.4868,23378.0
2018-01-18 12:15:00,48.52,48.54,48.49,48.54,14356.0,42.4868,42.5043,42.4605,42.5043,14356.0
2018-01-18 12:20:00,48.53,48.54,48.49,48.51,27994.0,42.4956,42.5043,42.4605,42.4781,27994.0
2018-01-18 12:25:00,48.5,48.53,48.49,48.52,9464.0,42.4693,42.4956,42.4605,42.4868,9464.0
2018-01-18 12:30:00,48.52,48.57,48.5,48.57,8200.0,42.4868,42.5306,42.4693,42.5306,8200.0
2018-01-18 12:35:00,48.57,48.62,48.56,48.62,19690.0,42.5306,42.5744,42.5218,42.5744,19690.0
2018-01-18 12:40:00,48.61,48.63,48.56,48.6,16484.0,42.5656,42.5831,42.5218,42.5569,16484.0
2018-01-18 12:45:00,48.62,48.68,48.59,48.66,29468.0,42.5744,42.6269,42.5481,42.6094,29468.0
2018-01-18 12:50:00,48.66,48.71,48.66,48.71,31772.0,42.6094,42.6532,42.6094,42.6532,31772.0
2018-01-18 12:55:00,48.71,48.72,48.65,48.65,13914.0,42.6532,42.6619,42.6006,42.6006,13914.0
2018-01-18 13:00:00,48.65,48.65,48.56,48.57,26438.0,42.6006,42.6006,42.5218,42.5306,26438.0
2018-01-18 13:05:00,48.57,48.68,48.57,48.63,11510.0,42.5306,42.6269,42.5306,42.5831,11510.0
2018-01-18 13:10:00,48.65,48.69,48.63,48.65,7354.0,42.6006,42.6357,42.5831,42.6006,7354.0
2018-01-18 13:15:00,48.66,48.67,48.6,48.62,19620.0,42.6094,42.6182,42.5569,42.5744,19620.0
2018-01-18 13:20:00,48.62,48.65,48.6,48.63,13442.0,42.5744,42.6006,42.5569,42.5831,13442.0
2018-01-18 13:25:00,48.63,48.65,48.6,48.65,10022.0,42.5831,42.6006,42.5569,42.6006,10022.0
2018-01-18 13:30:00,48.63,48.64,48.56,48.57,16348.0,42.5831,42.5919,42.5218,42.5306,16348.0
2018-01-18 13:35:00,48.57,48.57,48.54,48.55,15170.0,42.5306,42.5306,42.5043,42.5131,15170.0
2018-01-18 13:40:00,48.56,48.59,48.55,48.58,25548.0,42.5218,42.5481,42.5131,42.5394,25548.0
2018-01-18 13:45:00,48.58,48.63,48.58,48.59,25286.0,42.5394,42.5831,42.5394,42.5481,25286.0
2018-01-18 13:50:00,48.59,48.59,48.56,48.57,19220.0,42.5481,42.5481,42.5218,42.5306,19220.0
2018-01-18 13:55:00,48.56,48.63,48.55,48.6,25560.0,42.5218,42.5831,42.5131,42.5569,25560.0
2018-01-18 14:00:00,48.6,48.64,48.58,48.63,15360.0,42.5569,42.5919,42.5394,42.5831,15360.0
2018-01-18 14:05:00,48.63,48.63,48.61,48.63,10516.0,42.5831,42.5831,42.5656,42.5831,10516.0
2018-01-18 14:10:00,48.63,48.63,48.59,48.61,14826.0,42.5831,42.5831,42.5481,42.5656,14826.0
2018-01-18 14:15:00,48.6,48.63,48.58,48.59,71090.0,42.5569,42.5831,42.5394,42.5481,71090.0
2018-01-18 14:20:00,48.6,48.62,48.6,48.6,26238.0,42.5569,42.5744,42.5569,42.5569,26238.0
2018-01-18 14:25:00,48.6,48.66,48.59,48.65,28938.0,42.5569,42.6094,42.5481,42.6006,28938.0
2018-01-18 14:30:00,48.65,48.69,48.62,48.66,35642.0,42.6006,42.6357,42.5744,42.6094,35642.0
2018-01-18 14:35:00,48.65,48.68,48.62,48.63,19266.0,42.6006,42.6269,42.5744,42.5831,19266.0
2018-01-18 14:40:00,48.65,48.67,48.62,48.63,15424.0,42.6006,42.6182,42.5744,42.5831,15424.0
2018-01-18 14:45:00,48.62,48.65,48.6,48.63,111672.0,42.5744,42.6006,42.5569,42.5831,111672.0
2018-01-18 14:50:00,48.63,48.63,48.61,48.63,16684.0,42.5831,42.5831,42.5656,42.5831,16684.0
2018-01-18 14:55:00,48.63,48.63,48.62,48.62,17282.0,42.5831,42.5831,42.5744,42.5744,17282.0
2018-01-18 15:00:00,48.61,48.62,48.58,48.6,22054.0,42.5656,42.5744,42.5394,42.5569,22054.0
2018-01-18 15:05:00,48.6,48.64,48.59,48.64,24442.0,42.5569,42.5919,42.5481,42.5919,24442.0
2018-01-18 15:10:00,48.63,48.64,48.62,48.63,25824.0,42.5831,42.5919,42.5744,42.5831,25824.0
2018-01-18 15:15:00,48.63,48.67,48.63,48.66,32660.0,42.5831,42.6182,42.5831,42.6094,32660.0
2018-01-18 15:20:00,48.66,48.66,48.62,48.63,33946.0,42.6094,42.6094,42.5744,42.5831,33946.0
2018-01-18 15:25:00,48.62,48.64,48.6,48.62,48162.0,42.5744,42.5919,42.5569,42.5744,48162.0
2018-01-18 15:30:00,48.62,48.63,48.58,48.59,86706.0,42.5744,42.5831,42.5394,42.5481,86706.0
2018-01-18 15:35:00,48.58,48.63,48.58,48.62,68100.0,42.5394,42.5831,42.5394,42.5744,68100.0
2018-01-18 15:40:00,48.62,48.67,48.62,48.66,114924.0,42.5744,42.6182,42.5744,42.6094,114924.0
2018-01-18 15:45:00,48.66,48.68,48.59,48.6,102088.0,42.6094,42.6269,42.5481,42.5569,102088.0
2018-01-18 15:50:00,48.6,48.63,48.6,48.63,115802.0,42.5569,42.5831,42.5569,42.5831,115802.0
2018-01-18 15:55:00,48.63,48.69,48.62,48.63,222246.0,42.5831,42.6357,42.5744,42.5831,222246.0
2018-01-19 09:30:00,48.93,49.07,48.54,48.54,264404.0,42.8458,42.9684,42.5043,42.5043,264404.0
2018-01-19 09:35:00,48.58,48.74,48.5,48.72,30698.0,42.5394,42.6795,42.4693,42.6619,30698.0
2018-01-19 09:40:00,48.72,48.74,48.6,48.6,5872.0,42.6619,42.6795,42.5569,42.5569,5872.0
2018-01-19 09:45:00,48.62,48.67,48.58,48.59,13212.0,42.5744,42.6182,42.5394,42.5481,13212.0
2018-01-19 09:50:00,48.59,48.59,48.47,48.55,25354.0,42.5481,42.5481,42.443,42.5131,25354.0
2018-01-19 09:55:00,48.56,48.67,48.52,48.63,42302.0,42.5218,42.6182,42.4868,42.5831,42302.0
2018-01-19 10:00:00,48.58,48.67,48.56,48.6,23136.0,42.5394,42.6182,42.5218,42.5569,23136.0
2018-01-19 10:05:00,48.62,48.79,48.54,48.79,21468.0,42.5744,42.7232,42.5043,42.7232,21468.0
2018-01-19 10:10:00,48.77,48.84,48.7,48.8,23234.0,42.7057,42.767,42.6444,42.732,23234.0
2018-01-19 10:15:00,48.76,48.76,48.6,48.62,88050.0,42.697,42.697,42.5569,42.5744,88050.0
2018-01-19 10:20:00,48.62,48.66,48.52,48.66,138418.0,42.5744,42.6094,42.4868,42.6094,138418.0
2018-01-19 10:25:00,48.67,48.74,48.62,48.73,31794.0,42.6182,42.6795,42.5744,42.6707,31794.0
2018-01-19 10:30:00,48.7,48.7,48.54,48.58,14332.0,42.6444,42.6444,42.5043,42.5394,14332.0
2018-01-19 10:35:00,48.6,48.69,48.58,48.69,36602.0,42.5569,42.6357,42.5394,42.6357,36602.0
2018-01-19 10:40:00,48.65,48.72,48.59,48.72,13080.0,42.6006,42.6619,42.5481,42.6619,13080.0
2018-01-19 10:45:00,48.7,48.71,48.59,48.59,16286.0,42.6444,42.6532,42.5481,42.5481,16286.0
2018-01-19 10:50:00,48.59,48.59,48.49,48.51,12732.0,42.5481,42.5481,42.4605,42.4781,12732.0
2018-01-19 10:55:00,48.52,48.57,48.48,48.57,131696.0,42.4868,42.5306,42.4518,42.5306,131696.0
2018-01-19 11:00:00,48.58,48.6,48.55,48.56,12438.0,42.5394,42.5569,42.5131,42.5218,12438.0
2018-01-19 11:05:00,48.56,48.66,48.52,48.64,22194.0,42.5218,42.6094,42.4868,42.5919,22194.0
2018-01-19 11:10:00,48.64,48.71,48.63,48.68,4708.0,42.5919,42.6532,42.5831,42.6269,4708.0
2018-01-19 11:15:00,48.68,48.73,48.64,48.67,18578.0,42.6269,42.6707,42.5919,42.6182,18578.0
2018-01-19 11:20:00,48.7,48.81,48.69,48.79,12888.0,42.6444,42.7408,42.6357,42.7232,12888.0
2018-01-19 11:25:00,48.8,48.93,48.8,48.93,18722.0,42.732,42.8458,42.732,42.8458,18722.0
2018-01-19 11:30:00,48.93,48.97,48.92,48.96,29648.0,42.8458,42.8809,42.8371,42.8721,29648.0
2018-01-19 11:35:00,48.94,48.99,48.94,48.96,26502.0,42.8546,42.8984,42.8546,42.8721,26502.0
2018-01-19 11:40:00,48.95,48.97,48.9,48.93,14098.0,42.8633,42.8809,42.8196,42.8458,14098.0
2018-01-19 11:45:00,48.94,48.98,48.93,48.95,18768.0,42.8546,42.8896,42.8458,42.8633,18768.0
2018-01-19 11:50:00,48.94,48.94,48.86,48.9,12752.0,42.8546,42.8546,42.7845,42.8196,12752.0
2018-01-19 11:55:00,48.89,48.89,48.77,48.77,10914.0,42.8108,42.8108,42.7057,42.7057,10914.0
2018-01-19 12:00:00,48.8,48.81,48.74,48.74,7548.0,42.732,42.7408,42.6795,42.6795,7548.0
2018-01-19 12:05:00,48.75,48.77,48.71,48.72,8864.0,42.6882,42.7057,42.6532,42.6619,8864.0
2018-01-19 12:10:00,48.71,48.72,48.68,48.69,15270.0,42.6532,42.6619,42.6269,42.6357,15270.0
2018-01-19 12:15:00,48.7,48.75,48.69,48.75,15028.0,42.6444,42.6882,42.6357,42.6882,15028.0
2018-01-19 12:20:00,48.76,48.79,48.75,48.77,7594.0,42.697,42.7232,42.6882,42.7057,7594.0
2018-01-19 12:25:00,48.77,48.78,48.73,48.76,10562.0,42.7057,42.7145,42.6707,42.697,10562.0
2018-01-19 12:30:00,48.76,48.76,48.7,48.76,15522.0,42.697,42.697,42.6444,42.697,15522.0
2018-01-19 12:35:00,48.74,48.77,48.73,48.73,4000.0,42.6795,42.7057,42.6707,42.6707,4000.0
2018-01-19 12:40:00,48.76,48.76,48.73,48.74,15810.0,42.697,42.697,42.6707,42.6795,15810.0
2018-01-19 12:45:00,48.74,48.77,48.74,48.75,13300.0,42.6795,42.7057,42.6795,42.6882,13300.0
2018-01-19 12:50:00,48.75,48.77,48.72,48.74,10678.0,42.6882,42.7057,42.6619,42.6795,10678.0
2018-01-19 12:55:00,48.74,48.75,48.72,48.75,15606.0,42.6795,42.6882,42.6619,42.6882,15606.0
2018-01-19 13:00:00,48.74,48.78,48.72,48.73,14236.0,42.6795,42.7145,42.6619,42.6707,14236.0
2018-01-19 13:05:00,48.73,48.76,48.72,48.74,15974.0,42.6707,42.697,42.6619,42.6795,15974.0
2018-01-19 13:10:00,48.74,48.79,48.74,48.77,11080.0,42.6795,42.7232,42.6795,42.7057,11080.0
2018-01-19 13:15:00,48.76,48.81,48.74,48.8,10780.0,42.697,42.7408,42.6795,42.732,10780.0
2018-01-19 13:20:00,48.8,48.81,48.78,48.8,17168.0,42.732,42.7408,42.7145,42.732,17168.0
2018-01-19 13:25:00,48.8,48.84,48.79,48.83,9542.0,42.732,42.767,42.7232,42.7583,9542.0
2018-01-19 13:30:00,48.83,48.83,48.79,48.82,10000.0,42.7583,42.7583,42.7232,42.7495,10000.0
2018-01-19 13:35:00,48.83,48.85,48.79,48.79,9204.0,42.7583,42.7758,42.7232,42.7232,9204.0
2018-01-19 13:40:00,48.78,48.83,48.77,48.77,9442.0,42.7145,42.7583,42.7057,42.7057,9442.0
2018-01-19 13:45:00,48.77,48.8,48.77,48.78,8276.0,42.7057,42.732,42.7057,42.7145,8276.0
2018-01-19 13:50:00,48.77,48.79,48.77,48.77,20076.0,42.7057,42.7232,42.7057,42.7057,20076.0
2018-01-19 13:55:00,48.77,48.8,48.77,48.77,24458.0,42.7057,42.732,42.7057,42.7057,24458.0
2018-01-19 14:00:00,48.77,48.8,48.77,48.79,19668.0,42.7057,42.732,42.7057,42.7232,19668.0
2018-01-19 14:05:00,48.8,48.8,48.77,48.8,8042.0,42.732,42.732,42.7057,42.732,8042.0
2018-01-19 14:10:00,48.8,48.82,48.77,48.82,31884.0,42.732,42.7495,42.7057,42.7495,31884.0
2018-01-19 14:15:00,48.82,48.82,48.77,48.77,20324.0,42.7495,42.7495,42.7057,42.7057,20324.0
2018-01-19 14:20:00,48.8,48.8,48.74,48.76,10310.0,42.732,42.732,42.6795,42.697,10310.0
2018-01-19 14:25:00,48.76,48.76,48.72,48.73,6676.0,42.697,42.697,42.6619,42.6707,6676.0
2018-01-19 14:30:00,48.73,48.77,48.73,48.74,13916.0,42.6707,42.7057,42.6707,42.6795,13916.0
2018-01-19 14:35:00,48.75,48.76,48.69,48.72,12382.0,42.6882,42.697,42.6357,42.6619,12382.0
2018-01-19 14:40:00,48.71,48.71,48.68,48.68,8836.0,42.6532,42.6532,42.6269,42.6269,8836.0
2018-01-19 14:45:00,48.68,48.69,48.65,48.65,11160.0,42.6269,42.6357,42.6006,42.6006,11160.0
2018-01-19 14:50:00,48.66,48.72,48.65,48.72,9800.0,42.6094,42.6619,42.6006,42.6619,9800.0
2018-01-19 14:55:00,48.72,48.74,48.7,48.7,14850.0,42.6619,42.6795,42.6444,42.6444,14850.0
2018-01-19 15:00:00,48.7,48.7,48.66,48.66,11640.0,42.6444,42.6444,42.6094,42.6094,11640.0
2018-01-19 15:05:00,48.66,48.68,48.64,48.68,19304.0,42.6094,42.6269,42.5919,42.6269,19304.0
2018-01-19 15:10:00,48.67,48.68,48.65,48.65,12660.0,42.6182,42.6269,42.6006,42.6006,12660.0
2018-01-19 15:15:00,48.66,48.69,48.65,48.69,11324.0,42.6094,42.6357,42.6006,42.6357,11324.0
2018-01-19 15:20:00,48.68,48.7,48.65,48.68,33764.0,42.6269,42.6444,42.6006,42.6269,33764.0
2018-01-19 15:25:00,48.67,48.73,48.66,48.72,27086.0,42.6182,42.6707,42.6094,42.6619,27086.0
2018-01-19 15:30:00,48.73,48.74,48.68,48.68,33818.0,42.6707,42.6795,42.6269,42.6269,33818.0
2018-01-19 15:35:00,48.69,48.7,48.66,48.67,29428.0,42.6357,42.6444,42.6094,42.6182,29428.0
2018-01-19 15:40:00,48.67,48.68,48.65,48.68,30780.0,42.6182,42.6269,42.6006,42.6269,30780.0
2018-01-19 15:45:00,48.69,48.72,48.66,48.69,46222.0,42.6357,42.6619,42.6094,42.6357,46222.0
2018-01-19 15:50:00,48.69,48.71,48.68,48.69,45066.0,42.6357,42.6532,42.6269,42.6357,45066.0
2018-01-19 15:55:00,48.69,48.74,48.69,48.74,112150.0,42.6357,42.6795,42.6357,42.6795,112150.0
2018-01-22 09:30:00,48.81,48.95,48.66,48.71,41330.0,42.7408,42.8633,42.6094,42.6532,41330.0
2018-01-22 09:35:00,48.68,48.74,48.66,48.67,10442.0,42.6269,42.6795,42.6094,42.6182,10442.0
2018-01-22 09:40:00,48.66,48.76,48.64,48.73,19428.0,42.6094,42.697,42.5919,42.6707,19428.0
2018-01-22 09:45:00,48.7,48.76,48.66,48.7,20944.0,42.6444,42.697,42.6094,42.6444,20944.0
2018-01-22 09:50:00,48.7,48.71,48.63,48.7,39912.0,42.6444,42.6532,42.5831,42.6444,39912.0
2018-01-22 09:55:00,48.7,48.73,48.65,48.7,17716.0,42.6444,42.6707,42.6006,42.6444,17716.0
2018-01-22 10:00:00,48.71,48.71,48.64,48.65,40166.0,42.6532,42.6532,42.5919,42.6006,40166.0
2018-01-22 10:05:00,48.65,48.73,48.62,48.72,22054.0,42.6006,42.6707,42.5744,42.6619,22054.0
2018-01-22 10:10:00,48.7,48.8,48.7,48.79,11782.0,42.6444,42.732,42.6444,42.7232,11782.0
2018-01-22 10:15:00,48.81,48.93,48.81,48.87,33260.0,42.7408,42.8458,42.7408,42.7933,33260.0
2018-01-22 10:20:00,48.87,48.88,48.81,48.88,11782.0,42.7933,42.8021,42.7408,42.8021,11782.0
2018-01-22 10:25:00,48.87,48.92,48.85,48.89,32442.0,42.7933,42.8371,42.7758,42.8108,32442.0
2018-01-22 10:30:00,48.92,48.94,48.85,48.87,22992.0,42.8371,42.8546,42.7758,42.7933,22992.0
2018-01-22 10:35:00,48.88,48.89,48.85,48.86,22100.0,42.8021,42.8108,42.7758,42.7845,22100.0
2018-01-22 10:40:00,48.85,48.88,48.83,48.88,32792.0,42.7758,42.8021,42.7583,42.8021,32792.0
2018-01-22 10:45:00,48.87,48.89,48.84,48.88,23410.0,42.7933,42.8108,42.767,42.8021,23410.0
2018-01-22 10:50:00,48.88,48.92,48.85,48.88,11786.0,42.8021,42.8371,42.7758,42.8021,11786.0
2018-01-22 10:55:00,48.87,48.87,48.81,48.83,17816.0,42.7933,42.7933,42.7408,42.7583,17816.0
2018-01-22 11:00:00,48.83,48.85,48.81,48.85,20736.0,42.7583,42.7758,42.7408,42.7758,20736.0
2018-01-22 11:05:00,48.85,48.87,48.85,48.87,11110.0,42.7758,42.7933,42.7758,42.7933,11110.0
2018-01-22 11:10:00,48.85,48.9,48.85,48.88,25148.0,42.7758,42.8196,42.7758,42.8021,25148.0
2018-01-22 11:15:00,48.88,48.9,48.84,48.86,15052.0,42.8021,42.8196,42.767,42.7845,15052.0
2018-01-22 11:20:00,48.86,48.89,48.81,48.82,13750.0,42.7845,42.8108,42.7408,42.7495,13750.0
2018-01-22 11:25:00,48.81,48.85,48.77,48.82,19504.0,42.7408,42.7758,42.7057,42.7495,19504.0
2018-01-22 11:30:00,48.82,48.82,48.77,48.79,15220.0,42.7495,42.7495,42.7057,42.7232,15220.0
2018-01-22 11:35:00,48.77,48.79,48.75,48.78,16578.0,42.7057,42.7232,42.6882,42.7145,16578.0
2018-01-22 11:40:00,48.77,48.82,48.77,48.81,7510.0,42.7057,42.7495,42.7057,42.7408,7510.0
2018-01-22 11:45:00,48.8,48.83,48.77,48.8,20778.0,42.732,42.7583,42.7057,42.732,20778.0
2018-01-22 11:50:00,48.8,48.81,48.77,48.81,23874.0,42.732,42.7408,42.7057,42.7408,23874.0
2018-01-22 11:55:00,48.8,48.91,48.8,48.91,13320.0,42.732,42.8283,42.732,42.8283,13320.0
2018-01-22 12:00:00,48.9,48.94,48.88,48.91,13762.0,42.8196,42.8546,42.8021,42.8283,13762.0
2018-01-22 12:05:00,48.92,48.95,48.92,48.92,12514.0,42.8371,42.8633,42.8371,42.8371,12514.0
2018-01-22 12:10:00,48.92,48.97,48.92,48.94,8180.0,42.8371,42.8809,42.8371,42.8546,8180.0
2018-01-22 12:15:00,48.95,49.01,48.94,49.01,8960.0,42.8633,42.9159,42.8546,42.9159,8960.0
2018-01-22 12:20:00,49.01,49.04,48.99,49.0,13328.0,42.9159,42.9422,42.8984,42.9071,13328.0
2018-01-22 12:25:00,49.01,49.04,49.0,49.02,9402.0,42.9159,42.9422,42.9071,42.9246,9402.0
2018-01-22 12:30:00,49.03,49.06,49.02,49.06,10188.0,42.9334,42.9597,42.9246,42.9597,10188.0
2018-01-22 12:35:00,49.04,49.05,49.02,49.03,11410.0,42.9422,42.9509,42.9246,42.9334,11410.0
2018-01-22 12:40:00,49.04,49.06,49.02,49.05,20924.0,42.9422,42.9597,42.9246,42.9509,20924.0
2018-01-22 12:45:00,49.04,49.08,49.03,49.05,43356.0,42.9422,42.9772,42.9334,42.9509,43356.0
2018-01-22 12:50:00,49.07,49.12,49.06,49.08,45776.0,42.9684,43.0122,42.9597,42.9772,45776.0
2018-01-22 12:55:00,49.08,49.1,49.01,49.01,113800.0,42.9772,42.9947,42.9159,42.9159,113800.0
2018-01-22 13:00:00,49.02,49.02,48.96,48.99,27824.0,42.9246,42.9246,42.8721,42.8984,27824.0
2018-01-22 13:05:00,48.99,49.0,48.97,48.97,30538.0,42.8984,42.9071,42.8809,42.8809,30538.0
2018-01-22 13:10:00,48.98,49.0,48.95,48.95,19926.0,42.8896,42.9071,42.8633,42.8633,19926.0
2018-01-22 13:15:00,48.96,48.97,48.95,48.96,5238.0,42.8721,42.8809,42.8633,42.8721,5238.0
2018-01-22 13:20:00,48.96,48.98,48.94,48.95,15498.0,42.8721,42.8896,42.8546,42.8633,15498.0
2018-01-22 13:25:00,48.97,48.99,48.97,48.98,44956.0,42.8809,42.8984,42.8809,42.8896,44956.0
2018-01-22 13:30:00,48.99,49.03,48.97,49.02,12278.0,42.8984,42.9334,42.8809,42.9246,12278.0
2018-01-22 13:35:00,49.03,49.06,49.02,49.06,22150.0,42.9334,42.9597,42.9246,42.9597,22150.0
2018-01-22 13:40:00,49.05,49.06,49.03,49.04,21588.0,42.9509,42.9597,42.9334,42.9422,21588.0
2018-01-22 13:45:00,49.04,49.06,49.02,49.06,9042.0,42.9422,42.9597,42.9246,42.9597,9042.0
2018-01-22 13:50:00,49.05,49.05,48.99,48.99,19282.0,42.9509,42.9509,42.8984,42.8984,19282.0
2018-01-22 13:55:00,49.01,49.03,48.99,49.03,9818.0,42.9159,42.9334,42.8984,42.9334,9818.0
2018-01-22 14:00:00,49.03,49.03,49.01,49.02,8294.0,42.9334,42.9334,42.9159,42.9246,8294.0
2018-01-22 14:05:00,49.02,49.05,49.01,49.03,21692.0,42.9246,42.9509,42.9159,42.9334,21692.0
2018-01-22 14:10:00,49.03,49.09,49.02,49.09,19638.0,42.9334,42.9859,42.9246,42.9859,19638.0
2018-01-22 14:15:00,49.1,49.12,49.09,49.09,9670.0,42.9947,43.0122,42.9859,42.9859,9670.0
2018-01-22 14:20:00,49.09,49.1,49.07,49.08,20330.0,42.9859,42.9947,42.9684,42.9772,20330.0
2018-01-22 14:25:00,49.09,49.09,49.07,49.09,13642.0,42.9859,42.9859,42.9684,42.9859,13642.0
2018-01-22 14:30:00,49.09,49.1,49.09,49.1,17070.0,42.9859,42.9947,42.9859,42.9947,17070.0
2018-01-22 14:35:00,49.09,49.1,49.09,49.09,15950.0,42.9859,42.9947,42.9859,42.9859,15950.0
2018-01-22 14:40:00,49.1,49.11,49.09,49.1,10090.0,42.9947,43.0035,42.9859,42.9947,10090.0
2018-01-22 14:45:00,49.1,49.15,49.1,49.14,23298.0,42.9947,43.0385,42.9947,43.0297,23298.0
2018-01-22 14:50:00,49.14,49.16,49.13,49.16,19798.0,43.0297,43.0472,43.021,43.0472,19798.0
2018-01-22 14:55:00,49.16,49.16,49.13,49.14,49566.0,43.0472,43.0472,43.021,43.0297,49566.0
2018-01-22 15:00:00,49.14,49.2,49.13,49.2,34500.0,43.0297,43.0823,43.021,43.0823,34500.0
2018-01-22 15:05:00,49.19,49.21,49.18,49.19,28628.0,43.0735,43.091,43.0647,43.0735,28628.0
2018-01-22 15:10:00,49.19,49.24,49.19,49.23,23252.0,43.0735,43.1173,43.0735,43.1085,23252.0
2018-01-22 15:15:00,49.23,49.24,49.22,49.23,29866.0,43.1085,43.1173,43.0998,43.1085,29866.0
2018-01-22 15:20:00,49.24,49.26,49.23,49.24,24176.0,43.1173,43.1348,43.1085,43.1173,24176.0
2018-01-22 15:25:00,49.24,49.25,49.23,49.24,34588.0,43.1173,43.126,43.1085,43.1173,34588.0
2018-01-22 15:30:00,49.24,49.24,49.2,49.22,39914.0,43.1173,43.1173,43.0823,43.0998,39914.0
2018-01-22 15:35:00,49.22,49.23,49.18,49.2,37958.0,43.0998,43.1085,43.0647,43.0823,37958.0
2018-01-22 15:40:00,49.19,49.21,49.19,49.21,32256.0,43.0735,43.091,43.0735,43.091,32256.0
2018-01-22 15:45:00,49.2,49.29,49.2,49.29,59216.0,43.0823,43.1611,43.0823,43.1611,59216.0
2018-01-22 15:50:00,49.29,49.32,49.27,49.28,66160.0,43.1611,43.1873,43.1436,43.1523,66160.0
2018-01-22 15:55:00,49.29,49.35,49.28,49.35,217182.0,43.1611,43.2136,43.1523,43.2136,217182.0
2018-01-23 09:30:00,49.35,49.46,49.1,49.35,54632.0,43.2136,43.3099,42.9947,43.2136,54632.0
2018-01-23 09:35:00,49.28,49.28,49.04,49.08,62764.0,43.1523,43.1523,42.9422,42.9772,62764.0
2018-01-23 09:40:00,49.1,49.16,49.08,49.1,16318.0,42.9947,43.0472,42.9772,42.9947,16318.0
2018-01-23 09:45:00,49.07,49.21,49.05,49.21,19912.0,42.9684,43.091,42.9509,43.091,19912.0
2018-01-23 09:50:00,49.19,49.37,49.19,49.33,16144.0,43.0735,43.2311,43.0735,43.1961,16144.0
2018-01-23 09:55:00,49.34,49.35,49.19,49.24,10434.0,43.2049,43.2136,43.0735,43.1173,10434.0
2018-01-23 10:00:00,49.24,49.31,49.2,49.27,25104.0,43.1173,43.1786,43.0823,43.1436,25104.0
2018-01-23 10:05:00,49.27,49.29,49.19,49.29,24342.0,43.1436,43.1611,43.0735,43.1611,24342.0
2018-01-23 10:10:00,49.28,49.59,49.28,49.57,40224.0,43.1523,43.4238,43.1523,43.4063,40224.0
2018-01-23 10:15:00,49.54,49.59,49.49,49.56,37402.0,43.38,43.4238,43.3362,43.3975,37402.0
2018-01-23 10:20:00,49.55,49.57,49.43,49.47,32352.0,43.3887,43.4063,43.2837,43.3187,32352.0
2018-01-23 10:25:00,49.47,49.5,49.41,49.45,22022.0,43.3187,43.345,43.2661,43.3012,22022.0
2018-01-23 10:30:00,49.45,49.46,49.38,49.44,31956.0,43.3012,43.3099,43.2399,43.2924,31956.0
2018-01-23 10:35:00,49.42,49.44,49.39,49.4,45330.0,43.2749,43.2924,43.2486,43.2574,45330.0
2018-01-23 10:40:00,49.38,49.42,49.36,49.41,50746.0,43.2399,43.2749,43.2224,43.2661,50746.0
2018-01-23 10:45:00,49.4,49.4,49.31,49.32,17214.0,43.2574,43.2574,43.1786,43.1873,17214.0
2018-01-23 10:50:00,49.32,49.38,49.32,49.35,23216.0,43.1873,43.2399,43.1873,43.2136,23216.0
2018-01-23 10:55:00,49.36,49.39,49.33,49.38,16016.0,43.2224,43.2486,43.1961,43.2399,16016.0
2018-01-23 11:00:00,49.38,49.44,49.32,49.35,20720.0,43.2399,43.2924,43.1873,43.2136,20720.0
2018-01-23 11:05:00,49.35,49.35,49.26,49.34,13232.0,43.2136,43.2136,43.1348,43.2049,13232.0
2018-01-23 11:10:00,49.34,49.36,49.32,49.35,23722.0,43.2049,43.2224,43.1873,43.2136,23722.0
2018-01-23 11:15:00,49.33,49.34,49.3,49.31,14662.0,43.1961,43.2049,43.1698,43.1786,14662.0
2018-01-23 11:20:00,49.32,49.38,49.3,49.35,16750.0,43.1873,43.2399,43.1698,43.2136,16750.0
2018-01-23 11:25:00,49.35,49.37,49.29,49.34,17132.0,43.2136,43.2311,43.1611,43.2049,17132.0
2018-01-23 11:30:00,49.32,49.35,49.3,49.34,40678.0,43.1873,43.2136,43.1698,43.2049,40678.0
2018-01-23 11:35:00,49.34,49.34,49.24,49.24,27928.0,43.2049,43.2049,43.1173,43.1173,27928.0
2018-01-23 11:40:00,49.24,49.26,49.17,49.22,33882.0,43.1173,43.1348,43.056,43.0998,33882.0
2018-01-23 11:45:00,49.2,49.23,49.15,49.21,31508.0,43.0823,43.1085,43.0385,43.091,31508.0
2018-01-23 11:50:00,49.2,49.22,49.17,49.2,6758.0,43.0823,43.0998,43.056,43.0823,6758.0
2018-01-23 11:55:00,49.23,49.23,49.17,49.18,12398.0,43.1085,43.1085,43.056,43.0647,12398.0
2018-01-23 12:00:00,49.14,49.22,49.13,49.21,14800.0,43.0297,43.0998,43.021,43.091,14800.0
2018-01-23 12:05:00,49.2,49.2,49.16,49.19,3958.0,43.0823,43.0823,43.0472,43.0735,3958.0
2018-01-23 12:10:00,49.19,49.23,49.17,49.2,12476.0,43.0735,43.1085,43.056,43.0823,12476.0
2018-01-23 12:15:00,49.21,49.31,49.21,49.29,14846.0,43.091,43.1786,43.091,43.1611,14846.0
2018-01-23 12:20:00,49.28,49.29,49.23,49.26,28814.0,43.1523,43.1611,43.1085,43.1348,28814.0
2018-01-23 12:25:00,49.27,49.32,49.26,49.27,24072.0,43.1436,43.1873,43.1348,43.1436,24072.0
2018-01-23 12:30:00,49.27,49.27,49.26,49.26,24166.0,43.1436,43.1436,43.1348,43.1348,24166.0
2018-01-23 12:35:00,49.27,49.27,49.24,49.27,18108.0,43.1436,43.1436,43.1173,43.1436,18108.0
2018-01-23 12:40:00,49.26,49.27,49.24,49.25,9610.0,43.1348,43.1436,43.1173,43.126,9610.0
2018-01-23 12:45:00,49.24,49.26,49.22,49.24,13554.0,43.1173,43.1348,43.0998,43.1173,13554.0
2018-01-23 12:50:00,49.24,49.24,49.22,49.24,9604.0,43.1173,43.1173,43.0998,43.1173,9604.0
2018-01-23 12:55:00,49.24,49.26,49.22,49.23,11222.0,43.1173,43.1348,43.0998,43.1085,11222.0
2018-01-23 13:00:00,49.24,49.27,49.23,49.25,10056.0,43.1173,43.1436,43.1085,43.126,10056.0
2018-01-23 13:05:00,49.27,49.29,49.24,49.27,12174.0,43.1436,43.1611,43.1173,43.1436,12174.0
2018-01-23 13:10:00,49.26,49.29,49.25,49.25,15024.0,43.1348,43.1611,43.126,43.126,15024.0
2018-01-23 13:15:00,49.26,49.26,49.23,49.26,3600.0,43.1348,43.1348,43.1085,43.1348,3600.0
2018-01-23 13:20:00,49.24,49.24,49.22,49.23,9244.0,43.1173,43.1173,43.0998,43.1085,9244.0
2018-01-23 13:25:00,49.22,49.24,49.21,49.21,22066.0,43.0998,43.1173,43.091,43.091,22066.0
2018-01-23 13:30:00,49.22,49.25,49.21,49.23,7876.0,43.0998,43.126,43.091,43.1085,7876.0
2018-01-23 13:35:00,49.23,49.25,49.23,49.25,28168.0,43.1085,43.126,43.1085,43.126,28168.0
2018-01-23 13:40:00,49.25,49.3,49.24,49.24,7338.0,43.126,43.1698,43.1173,43.1173,7338.0
2018-01-23 13:45:00,49.24,49.28,49.24,49.28,11922.0,43.1173,43.1523,43.1173,43.1523,11922.0
2018-01-23 13:50:00,49.3,49.3,49.27,49.27,7138.0,43.1698,43.1698,43.1436,43.1436,7138.0
2018-01-23 13:55:00,49.27,49.32,49.26,49.32,15060.0,43.1436,43.1873,43.1348,43.1873,15060.0
2018-01-23 14:00:00,49.29,49.31,49.27,49.27,25200.0,43.1611,43.1786,43.1436,43.1436,25200.0
2018-01-23 14:05:00,49.28,49.32,49.27,49.29,12628.0,43.1523,43.1873,43.1436,43.1611,12628.0
2018-01-23 14:10:00,49.27,49.27,49.25,49.26,6902.0,43.1436,43.1436,43.126,43.1348,6902.0
2018-01-23 14:15:00,49.25,49.27,49.16,49.18,24536.0,43.126,43.1436,43.0472,43.0647,24536.0
2018-01-23 14:20:00,49.17,49.18,49.12,49.12,29466.0,43.056,43.0647,43.0122,43.0122,29466.0
2018-01-23 14:25:00,49.13,49.13,49.07,49.1,11572.0,43.021,43.021,42.9684,42.9947,11572.0
2018-01-23 14:30:00,49.09,49.14,49.09,49.13,9600.0,42.9859,43.0297,42.9859,43.021,9600.0
2018-01-23 14:35:00,49.13,49.17,49.12,49.17,12424.0,43.021,43.056,43.0122,43.056,12424.0
2018-01-23 14:40:00,49.17,49.18,49.15,49.16,17942.0,43.056,43.0647,43.0385,43.0472,17942.0
2018-01-23 14:45:00,49.15,49.22,49.14,49.2,36006.0,43.0385,43.0998,43.0297,43.0823,36006.0
2018-01-23 14:50:00,49.18,49.27,49.18,49.25,29576.0,43.0647,43.1436,43.0647,43.126,29576.0
2018-01-23 14:55:00,49.24,49.24,49.21,49.21,12438.0,43.1173,43.1173,43.091,43.091,12438.0
2018-01-23 15:00:00,49.2,49.2,49.12,49.16,27666.0,43.0823,43.0823,43.0122,43.0472,27666.0
2018-01-23 15:05:00,49.16,49.16,49.11,49.12,23540.0,43.0472,43.0472,43.0035,43.0122,23540.0
2018-01-23 15:10:00,49.13,49.13,49.05,49.05,21776.0,43.021,43.021,42.9509,42.9509,21776.0
2018-01-23 15:15:00,49.06,49.13,49.06,49.12,16602.0,42.9597,43.021,42.9597,43.0122,16602.0
2018-01-23 15:20:00,49.1,49.12,49.1,49.1,13176.0,42.9947,43.0122,42.9947,42.9947,13176.0
2018-01-23 15:25:00,49.09,49.12,49.07,49.11,37526.0,42.9859,43.0122,42.9684,43.0035,37526.0
2018-01-23 15:30:00,49.12,49.33,49.08,49.19,164830.0,43.0122,43.1961,42.9772,43.0735,164830.0
2018-01-23 15:35:00,49.18,49.18,49.13,49.13,41772.0,43.0647,43.0647,43.021,43.021,41772.0
2018-01-23 15:40:00,49.13,49.2,49.12,49.2,64376.0,43.021,43.0823,43.0122,43.0823,64376.0
2018-01-23 15:45:00,49.2,49.31,49.18,49.29,85778.0,43.0823,43.1786,43.0647,43.1611,85778.0
2018-01-23 15:50:00,49.27,49.27,49.18,49.24,101720.0,43.1436,43.1436,43.0647,43.1173,101720.0
2018-01-23 15:55:00,49.25,49.29,49.22,49.26,162832.0,43.126,43.1611,43.0998,43.1348,162832.0
2018-01-24 09:30:00,48.43,48.49,48.03,48.13,237606.0,42.408,42.4605,42.0577,42.1453,237606.0
2018-01-24 09:35:00,48.16,48.49,48.1,48.4,447544.0,42.1716,42.4605,42.119,42.3817,447544.0
2018-01-24 09:40:00,48.39,48.66,48.38,48.6,210784.0,42.373,42.6094,42.3642,42.5569,210784.0
2018-01-24 09:45:00,48.65,48.85,48.57,48.62,67208.0,42.6006,42.7758,42.5306,42.5744,67208.0
2018-01-24 09:50:00,48.62,48.69,48.55,48.61,22670.0,42.5744,42.6357,42.5131,42.5656,22670.0
2018-01-24 09:55:00,48.59,48.74,48.58,48.7,32800.0,42.5481,42.6795,42.5394,42.6444,32800.0
2018-01-24 10:00:00,48.73,48.9,48.69,48.77,72854.0,42.6707,42.8196,42.6357,42.7057,72854.0
2018-01-24 10:05:00,48.79,48.87,48.75,48.82,24486.0,42.7232,42.7933,42.6882,42.7495,24486.0
2018-01-24 10:10:00,48.8,48.82,48.75,48.8,53780.0,42.732,42.7495,42.6882,42.732,53780.0
2018-01-24 10:15:00,48.8,48.82,48.77,48.78,32744.0,42.732,42.7495,42.7057,42.7145,32744.0
2018-01-24 10:20:00,48.79,48.81,48.74,48.76,48842.0,42.7232,42.7408,42.6795,42.697,48842.0
2018-01-24 10:25:00,48.74,48.8,48.74,48.77,13652.0,42.6795,42.732,42.6795,42.7057,13652.0
2018-01-24 10:30:00,48.76,48.81,48.71,48.73,22006.0,42.697,42.7408,42.6532,42.6707,22006.0
2018-01-24 10:35:00,48.73,48.85,48.73,48.8,23046.0,42.6707,42.7758,42.6707,42.732,23046.0
2018-01-24 10:40:00,48.81,48.87,48.77,48.77,10440.0,42.7408,42.7933,42.7057,42.7057,10440.0
2018-01-24 10:45:00,48.79,48.8,48.73,48.75,8750.0,42.7232,42.732,42.6707,42.6882,8750.0
2018-01-24 10:50:00,48.72,48.79,48.69,48.77,51318.0,42.6619,42.7232,42.6357,42.7057,51318.0
2018-01-24 10:55:00,48.76,48.77,48.69,48.71,19492.0,42.697,42.7057,42.6357,42.6532,19492.0
2018-01-24 11:00:00,48.77,48.8,48.74,48.77,12970.0,42.7057,42.732,42.6795,42.7057,12970.0
2018-01-24 11:05:00,48.75,48.77,48.71,48.74,30414.0,42.6882,42.7057,42.6532,42.6795,30414.0
2018-01-24 11:10:00,48.73,48.74,48.52,48.52,17060.0,42.6707,42.6795,42.4868,42.4868,17060.0
2018-01-24 11:15:00,48.55,48.57,48.49,48.51,38050.0,42.5131,42.5306,42.4605,42.4781,38050.0
2018-01-24 11:20:00,48.52,48.55,48.46,48.47,50028.0,42.4868,42.5131,42.4343,42.443,50028.0
2018-01-24 11:25:00,48.48,48.48,48.38,48.38,18322.0,42.4518,42.4518,42.3642,42.3642,18322.0
2018-01-24 11:30:00,48.35,48.35,47.94,47.97,77936.0,42.338,42.338,41.9789,42.0052,77936.0
2018-01-24 11:35:00,47.98,48.07,47.81,47.94,144658.0,42.014,42.0928,41.8651,41.9789,144658.0
2018-01-24 11:40:00,47.95,48.1,47.93,48.1,42118.0,41.9877,42.119,41.9702,42.119,42118.0
2018-01-24 11:45:00,48.07,48.08,47.98,47.98,20970.0,42.0928,42.1015,42.014,42.014,20970.0
2018-01-24 11:50:00,48.01,48.24,48.01,48.16,29944.0,42.0402,42.2416,42.0402,42.1716,29944.0
2018-01-24 11:55:00,48.15,48.18,48.09,48.09,14074.0,42.1628,42.1891,42.1103,42.1103,14074.0
2018-01-24 12:00:00,48.07,48.13,48.02,48.1,21060.0,42.0928,42.1453,42.049,42.119,21060.0
2018-01-24 12:05:00,48.1,48.13,48.07,48.07,32232.0,42.119,42.1453,42.0928,42.0928,32232.0
2018-01-24 12:10:00,48.09,48.13,48.07,48.12,24368.0,42.1103,42.1453,42.0928,42.1366,24368.0
2018-01-24 12:15:00,48.13,48.13,48.02,48.09,27914.0,42.1453,42.1453,42.049,42.1103,27914.0
2018-01-24 12:20:00,48.09,48.1,48.0,48.02,57972.0,42.1103,42.119,42.0315,42.049,57972.0
2018-01-24 12:25:00,48.02,48.1,47.99,48.1,60534.0,42.049,42.119,42.0227,42.119,60534.0
2018-01-24 12:30:00,48.1,48.12,48.04,48.08,19582.0,42.119,42.1366,42.0665,42.1015,19582.0
2018-01-24 12:35:00,48.07,48.09,48.01,48.01,6434.0,42.0928,42.1103,42.0402,42.0402,6434.0
2018-01-24 12:40:00,47.99,48.0,47.93,47.95,24462.0,42.0227,42.0315,41.9702,41.9877,24462.0
2018-01-24 12:45:00,47.95,47.95,47.82,47.88,55318.0,41.9877,41.9877,41.8739,41.9264,55318.0
2018-01-24 12:50:00,47.87,47.87,47.8,47.83,32770.0,41.9176,41.9176,41.8563,41.8826,32770.0
2018-01-24 12:55:00,47.84,47.86,47.83,47.83,41312.0,41.8914,41.9089,41.8826,41.8826,41312.0
2018-01-24 13:00:00,47.84,47.85,47.8,47.8,42464.0,41.8914,41.9001,41.8563,41.8563,42464.0
2018-01-24 13:05:00,47.81,47.81,47.65,47.67,34338.0,41.8651,41.8651,41.725,41.7425,34338.0
2018-01-24 13:10:00,47.64,47.65,47.55,47.55,45326.0,41.7162,41.725,41.6374,41.6374,45326.0
2018-01-24 13:15:00,47.56,47.56,47.46,47.49,47974.0,41.6462,41.6462,41.5586,41.5849,47974.0
2018-01-24 13:20:00,47.47,47.62,47.44,47.61,101064.0,41.5674,41.6987,41.5411,41.69,101064.0
2018-01-24 13:25:00,47.6,47.64,47.55,47.58,73940.0,41.6812,41.7162,41.6374,41.6637,73940.0
2018-01-24 13:30:00,47.59,47.73,47.58,47.73,39384.0,41.6725,41.795,41.6637,41.795,39384.0
2018-01-24 13:35:00,47.73,47.77,47.65,47.67,46266.0,41.795,41.8301,41.725,41.7425,46266.0
2018-01-24 13:40:00,47.64,47.77,47.62,47.74,36782.0,41.7162,41.8301,41.6987,41.8038,36782.0
2018-01-24 13:45:00,47.76,47.76,47.65,47.67,14580.0,41.8213,41.8213,41.725,41.7425,14580.0
2018-01-24 13:50:00,47.67,47.77,47.64,47.75,51698.0,41.7425,41.8301,41.7162,41.8126,51698.0
2018-01-24 13:55:00,47.76,47.77,47.63,47.63,26158.0,41.8213,41.8301,41.7075,41.7075,26158.0
2018-01-24 14:00:00,47.65,47.71,47.62,47.7,21364.0,41.725,41.7775,41.6987,41.7688,21364.0
2018-01-24 14:05:00,47.69,47.75,47.69,47.7,20922.0,41.76,41.8126,41.76,41.7688,20922.0
2018-01-24 14:10:00,47.71,47.72,47.55,47.55,88146.0,41.7775,41.7863,41.6374,41.6374,88146.0
2018-01-24 14:15:00,47.56,47.61,47.54,47.58,41386.0,41.6462,41.69,41.6287,41.6637,41386.0
2018-01-24 14:20:00,47.59,47.6,47.51,47.52,30580.0,41.6725,41.6812,41.6024,41.6112,30580.0
2018-01-24 14:25:00,47.52,47.6,47.52,47.6,87236.0,41.6112,41.6812,41.6112,41.6812,87236.0
2018-01-24 14:30:00,47.61,47.62,47.55,47.58,51146.0,41.69,41.6987,41.6374,41.6637,51146.0
2018-01-24 14:35:00,47.58,47.66,47.57,47.63,40814.0,41.6637,41.7338,41.6549,41.7075,40814.0
2018-01-24 14:40:00,47.64,47.68,47.6,47.68,41266.0,41.7162,41.7513,41.6812,41.7513,41266.0
2018-01-24 14:45:00,47.68,47.79,47.68,47.73,54964.0,41.7513,41.8476,41.7513,41.795,54964.0
2018-01-24 14:50:00,47.75,47.77,47.69,47.74,30484.0,41.8126,41.8301,41.76,41.8038,30484.0
2018-01-24 14:55:00,47.73,47.77,47.69,47.74,121034.0,41.795,41.8301,41.76,41.8038,121034.0
2018-01-24 15:00:00,47.74,47.77,47.7,47.73,118512.0,41.8038,41.8301,41.7688,41.795,118512.0
2018-01-24 15:05:00,47.73,47.76,47.69,47.74,159446.0,41.795,41.8213,41.76,41.8038,159446.0
2018-01-24 15:10:00,47.74,47.77,47.69,47.7,57792.0,41.8038,41.8301,41.76,41.7688,57792.0
2018-01-24 15:15:00,47.72,47.74,47.67,47.71,36438.0,41.7863,41.8038,41.7425,41.7775,36438.0
2018-01-24 15:20:00,47.71,47.77,47.67,47.73,42130.0,41.7775,41.8301,41.7425,41.795,42130.0
2018-01-24 15:25:00,47.73,47.74,47.66,47.69,53666.0,41.795,41.8038,41.7338,41.76,53666.0
2018-01-24 15:30:00,47.69,47.71,47.64,47.7,57944.0,41.76,41.7775,41.7162,41.7688,57944.0
2018-01-24 15:35:00,47.69,47.76,47.69,47.73,86430.0,41.76,41.8213,41.76,41.795,86430.0
2018-01-24 15:40:00,47.73,47.74,47.69,47.73,89320.0,41.795,41.8038,41.76,41.795,89320.0
2018-01-24 15:45:00,47.73,47.85,47.73,47.83,105278.0,41.795,41.9001,41.795,41.8826,105278.0
2018-01-24 15:50:00,47.82,47.83,47.69,47.69,211330.0,41.8739,41.8826,41.76,41.76,211330.0
2018-01-24 15:55:00,47.69,47.72,47.66,47.68,195602.0,41.76,41.7863,41.7338,41.7513,195602.0
2018-01-25 09:30:00,48.16,48.18,47.88,47.94,110066.0,42.1716,42.1891,41.9264,41.9789,110066.0
2018-01-25 09:35:00,47.93,47.97,47.83,47.85,15506.0,41.9702,42.0052,41.8826,41.9001,15506.0
2018-01-25 09:40:00,47.84,47.89,47.75,47.82,17778.0,41.8914,41.9352,41.8126,41.8739,17778.0
2018-01-25 09:45:00,47.83,47.88,47.73,47.74,14670.0,41.8826,41.9264,41.795,41.8038,14670.0
2018-01-25 09:50:00,47.76,47.78,47.59,47.6,29364.0,41.8213,41.8388,41.6725,41.6812,29364.0
2018-01-25 09:55:00,47.57,47.6,47.35,47.44,36450.0,41.6549,41.6812,41.4623,41.5411,36450.0
2018-01-25 10:00:00,47.47,47.58,47.39,47.55,51850.0,41.5674,41.6637,41.4973,41.6374,51850.0
2018-01-25 10:05:00,47.6,47.77,47.6,47.68,41066.0,41.6812,41.8301,41.6812,41.7513,41066.0
2018-01-25 10:10:00,47.67,47.78,47.58,47.63,63476.0,41.7425,41.8388,41.6637,41.7075,63476.0
2018-01-25 10:15:00,47.63,47.67,47.58,47.67,22614.0,41.7075,41.7425,41.6637,41.7425,22614.0
2018-01-25 10:20:00,47.67,47.73,47.6,47.6,27610.0,41.7425,41.795,41.6812,41.6812,27610.0
2018-01-25 10:25:00,47.61,47.63,47.49,47.54,22054.0,41.69,41.7075,41.5849,41.6287,22054.0
2018-01-25 10:30:00,47.53,47.7,47.51,47.69,23108.0,41.6199,41.7688,41.6024,41.76,23108.0
2018-01-25 10:35:00,47.68,47.74,47.57,47.57,17192.0,41.7513,41.8038,41.6549,41.6549,17192.0
2018-01-25 10:40:00,47.57,47.6,47.52,47.53,30718.0,41.6549,41.6812,41.6112,41.6199,30718.0
2018-01-25 10:45:00,47.52,47.56,47.43,47.49,52132.0,41.6112,41.6462,41.5323,41.5849,52132.0
2018-01-25 10:50:00,47.48,47.55,47.46,47.5,22776.0,41.5761,41.6374,41.5586,41.5936,22776.0
2018-01-25 10:55:00,47.51,47.56,47.48,47.52,16654.0,41.6024,41.6462,41.5761,41.6112,16654.0
2018-01-25 11:00:00,47.52,47.58,47.46,47.55,20550.0,41.6112,41.6637,41.5586,41.6374,20550.0
2018-01-25 11:05:00,47.54,47.59,47.54,47.55,14874.0,41.6287,41.6725,41.6287,41.6374,14874.0
2018-01-25 11:10:00,47.56,47.6,47.55,47.59,7000.0,41.6462,41.6812,41.6374,41.6725,7000.0
2018-01-25 11:15:00,47.6,47.6,47.49,47.49,35792.0,41.6812,41.6812,41.5849,41.5849,35792.0
2018-01-25 11:20:00,47.52,47.52,47.4,47.47,202498.0,41.6112,41.6112,41.5061,41.5674,202498.0
2018-01-25 11:25:00,47.48,47.55,47.48,47.52,18628.0,41.5761,41.6374,41.5761,41.6112,18628.0
2018-01-25 11:30:00,47.54,47.6,47.52,47.58,26172.0,41.6287,41.6812,41.6112,41.6637,26172.0
2018-01-25 11:35:00,47.58,47.6,47.56,47.58,13200.0,41.6637,41.6812,41.6462,41.6637,13200.0
2018-01-25 11:40:00,47.57,47.63,47.57,47.63,22864.0,41.6549,41.7075,41.6549,41.7075,22864.0
2018-01-25 11:45:00,47.63,47.68,47.6,47.68,20400.0,41.7075,41.7513,41.6812,41.7513,20400.0
2018-01-25 11:50:00,47.7,47.7,47.64,47.69,7656.0,41.7688,41.7688,41.7162,41.76,7656.0
2018-01-25 11:55:00,47.68,47.73,47.68,47.68,16300.0,41.7513,41.795,41.7513,41.7513,16300.0
2018-01-25 12:00:00,47.69,47.69,47.65,47.68,292400.0,41.76,41.76,41.725,41.7513,292400.0
2018-01-25 12:05:00,47.65,47.67,47.6,47.63,79274.0,41.725,41.7425,41.6812,41.7075,79274.0
2018-01-25 12:10:00,47.63,47.63,47.46,47.48,31206.0,41.7075,41.7075,41.5586,41.5761,31206.0
2018-01-25 12:15:00,47.48,47.5,47.41,47.41,18002.0,41.5761,41.5936,41.5148,41.5148,18002.0
2018-01-25 12:20:00,47.42,47.43,47.27,47.27,20212.0,41.5236,41.5323,41.3922,41.3922,20212.0
2018-01-25 12:25:00,47.27,47.32,47.23,47.29,13212.0,41.3922,41.436,41.3572,41.4098,13212.0
2018-01-25 12:30:00,47.3,47.31,47.24,47.27,8800.0,41.4185,41.4273,41.366,41.3922,8800.0
2018-01-25 12:35:00,47.27,47.34,47.22,47.3,18892.0,41.3922,41.4535,41.3485,41.4185,18892.0
2018-01-25 12:40:00,47.28,47.31,47.25,47.27,10750.0,41.401,41.4273,41.3747,41.3922,10750.0
2018-01-25 12:45:00,47.24,47.27,47.19,47.2,11352.0,41.366,41.3922,41.3222,41.3309,11352.0
2018-01-25 12:50:00,47.21,47.22,47.06,47.06,23576.0,41.3397,41.3485,41.2084,41.2084,23576.0
2018-01-25 12:55:00,47.05,47.08,46.85,46.85,34966.0,41.1996,41.2259,41.0245,41.0245,34966.0
2018-01-25 13:00:00,46.85,46.87,46.62,46.67,118096.0,41.0245,41.042,40.8231,40.8669,118096.0
2018-01-25 13:05:00,46.7,46.85,46.69,46.85,190822.0,40.8931,41.0245,40.8844,41.0245,190822.0
2018-01-25 13:10:00,46.85,46.98,46.84,46.98,20816.0,41.0245,41.1383,41.0157,41.1383,20816.0
2018-01-25 13:15:00,46.97,46.97,46.89,46.95,17864.0,41.1295,41.1295,41.0595,41.112,17864.0
2018-01-25 13:20:00,46.93,46.99,46.93,46.99,13928.0,41.0945,41.1471,41.0945,41.1471,13928.0
2018-01-25 13:25:00,46.98,46.98,46.9,46.95,24870.0,41.1383,41.1383,41.0683,41.112,24870.0
2018-01-25 13:30:00,46.93,46.94,46.88,46.88,23660.0,41.0945,41.1033,41.0507,41.0507,23660.0
2018-01-25 13:35:00,46.89,46.96,46.88,46.95,9638.0,41.0595,41.1208,41.0507,41.112,9638.0
2018-01-25 13:40:00,46.94,46.95,46.88,46.91,24824.0,41.1033,41.112,41.0507,41.077,24824.0
2018-01-25 13:45:00,46.92,46.93,46.88,46.93,11928.0,41.0858,41.0945,41.0507,41.0945,11928.0
2018-01-25 13:50:00,46.92,47.0,46.9,46.99,17912.0,41.0858,41.1558,41.0683,41.1471,17912.0
2018-01-25 13:55:00,46.97,46.99,46.88,46.88,36506.0,41.1295,41.1471,41.0507,41.0507,36506.0
2018-01-25 14:00:00,46.91,46.94,46.84,46.86,38950.0,41.077,41.1033,41.0157,41.0332,38950.0
2018-01-25 14:05:00,46.81,46.87,46.81,46.85,35202.0,40.9894,41.042,40.9894,41.0245,35202.0
2018-01-25 14:10:00,46.85,46.85,46.66,46.68,42144.0,41.0245,41.0245,40.8581,40.8756,42144.0
2018-01-25 14:15:00,46.68,46.7,46.5,46.63,111384.0,40.8756,40.8931,40.718,40.8318,111384.0
2018-01-25 14:20:00,46.63,46.63,46.49,46.49,54778.0,40.8318,40.8318,40.7092,40.7092,54778.0
2018-01-25 14:25:00,46.47,46.64,46.47,46.6,41224.0,40.6917,40.8406,40.6917,40.8056,41224.0
2018-01-25 14:30:00,46.59,46.62,46.52,46.54,44958.0,40.7968,40.8231,40.7355,40.753,44958.0
2018-01-25 14:35:00,46.53,46.53,46.3,46.3,80418.0,40.7443,40.7443,40.5429,40.5429,80418.0
2018-01-25 14:40:00,46.31,46.39,46.3,46.36,73270.0,40.5516,40.6217,40.5429,40.5954,73270.0
2018-01-25 14:45:00,46.37,46.38,46.3,46.35,72298.0,40.6042,40.6129,40.5429,40.5866,72298.0
2018-01-25 14:50:00,46.35,46.37,46.24,46.29,47152.0,40.5866,40.6042,40.4903,40.5341,47152.0
2018-01-25 14:55:00,46.31,46.4,46.24,46.35,40814.0,40.5516,40.6304,40.4903,40.5866,40814.0
2018-01-25 15:00:00,46.35,46.5,46.32,46.47,31906.0,40.5866,40.718,40.5604,40.6917,31906.0
2018-01-25 15:05:00,46.47,46.58,46.47,46.51,53896.0,40.6917,40.788,40.6917,40.7267,53896.0
2018-01-25 15:10:00,46.5,46.51,46.41,46.43,35430.0,40.718,40.7267,40.6392,40.6567,35430.0
2018-01-25 15:15:00,46.43,46.53,46.42,46.52,33274.0,40.6567,40.7443,40.6479,40.7355,33274.0
2018-01-25 15:20:00,46.52,46.57,46.52,46.55,80174.0,40.7355,40.7793,40.7355,40.7618,80174.0
2018-01-25 15:25:00,46.53,46.53,46.32,46.32,66548.0,40.7443,40.7443,40.5604,40.5604,66548.0
2018-01-25 15:30:00,46.34,46.36,46.27,46.35,54634.0,40.5779,40.5954,40.5166,40.5866,54634.0
2018-01-25 15:35:00,46.35,46.35,46.17,46.19,109002.0,40.5866,40.5866,40.429,40.4465,109002.0
2018-01-25 15:40:00,46.19,46.21,46.13,46.2,138640.0,40.4465,40.464,40.394,40.4553,138640.0
2018-01-25 15:45:00,46.2,46.24,46.18,46.22,211890.0,40.4553,40.4903,40.4378,40.4728,211890.0
2018-01-25 15:50:00,46.22,46.22,46.15,46.15,188640.0,40.4728,40.4728,40.4115,40.4115,188640.0
2018-01-25 15:55:00,46.16,46.27,46.13,46.24,345454.0,40.4203,40.5166,40.394,40.4903,345454.0
2018-01-26 09:30:00,46.96,47.19,46.74,46.99,124106.0,41.1208,41.3222,40.9281,41.1471,124106.0
2018-01-26 09:35:00,47.02,47.07,46.92,47.04,35232.0,41.1733,41.2171,41.0858,41.1908,35232.0
2018-01-26 09:40:00,47.06,47.23,47.05,47.06,53812.0,41.2084,41.3572,41.1996,41.2084,53812.0
2018-01-26 09:45:00,47.06,47.08,47.01,47.08,21428.0,41.2084,41.2259,41.1646,41.2259,21428.0
2018-01-26 09:50:00,47.1,47.26,47.09,47.24,70942.0,41.2434,41.3835,41.2346,41.366,70942.0
2018-01-26 09:55:00,47.25,47.25,47.2,47.25,28424.0,41.3747,41.3747,41.3309,41.3747,28424.0
2018-01-26 10:00:00,47.24,47.41,47.24,47.37,59802.0,41.366,41.5148,41.366,41.4798,59802.0
2018-01-26 10:05:00,47.36,47.57,47.36,47.54,74696.0,41.4711,41.6549,41.4711,41.6287,74696.0
2018-01-26 10:10:00,47.56,47.63,47.52,47.61,52298.0,41.6462,41.7075,41.6112,41.69,52298.0
2018-01-26 10:15:00,47.61,47.61,47.44,47.6,68960.0,41.69,41.69,41.5411,41.6812,68960.0
2018-01-26 10:20:00,47.6,47.65,47.59,47.63,28350.0,41.6812,41.725,41.6725,41.7075,28350.0
2018-01-26 10:25:00,47.64,47.67,47.6,47.63,36548.0,41.7162,41.7425,41.6812,41.7075,36548.0
2018-01-26 10:30:00,47.65,47.67,47.6,47.62,41278.0,41.725,41.7425,41.6812,41.6987,41278.0
2018-01-26 10:35:00,47.63,47.81,47.63,47.81,38954.0,41.7075,41.8651,41.7075,41.8651,38954.0
2018-01-26 10:40:00,47.81,47.88,47.81,47.88,109336.0,41.8651,41.9264,41.8651,41.9264,109336.0
2018-01-26 10:45:00,47.88,47.96,47.85,47.85,54888.0,41.9264,41.9964,41.9001,41.9001,54888.0
2018-01-26 10:50:00,47.84,47.99,47.84,47.99,36368.0,41.8914,42.0227,41.8914,42.0227,36368.0
2018-01-26 10:55:00,47.97,48.02,47.96,47.99,47846.0,42.0052,42.049,41.9964,42.0227,47846.0
2018-01-26 11:00:00,47.99,48.07,47.98,48.05,106776.0,42.0227,42.0928,42.014,42.0753,106776.0
2018-01-26 11:05:00,48.04,48.05,47.99,48.02,27208.0,42.0665,42.0753,42.0227,42.049,27208.0
2018-01-26 11:10:00,48.01,48.15,48.0,48.13,85944.0,42.0402,42.1628,42.0315,42.1453,85944.0
2018-01-26 11:15:00,48.13,48.25,48.13,48.23,72808.0,42.1453,42.2504,42.1453,42.2329,72808.0
2018-01-26 11:20:00,48.21,48.22,48.09,48.09,26826.0,42.2154,42.2241,42.1103,42.1103,26826.0
2018-01-26 11:25:00,48.1,48.11,48.05,48.09,34626.0,42.119,42.1278,42.0753,42.1103,34626.0
2018-01-26 11:30:00,48.1,48.12,48.04,48.04,54448.0,42.119,42.1366,42.0665,42.0665,54448.0
2018-01-26 11:35:00,48.04,48.06,48.02,48.04,41652.0,42.0665,42.084,42.049,42.0665,41652.0
2018-01-26 11:40:00,48.05,48.09,48.01,48.09,72366.0,42.0753,42.1103,42.0402,42.1103,72366.0
2018-01-26 11:45:00,48.09,48.09,47.97,47.99,33458.0,42.1103,42.1103,42.0052,42.0227,33458.0
2018-01-26 11:50:00,47.96,48.0,47.87,47.9,18572.0,41.9964,42.0315,41.9176,41.9439,18572.0
2018-01-26 11:55:00,47.89,47.93,47.88,47.93,19536.0,41.9352,41.9702,41.9264,41.9702,19536.0
2018-01-26 12:00:00,47.92,47.98,47.92,47.93,50038.0,41.9614,42.014,41.9614,41.9702,50038.0
2018-01-26 12:05:00,47.93,47.94,47.85,47.92,36938.0,41.9702,41.9789,41.9001,41.9614,36938.0
2018-01-26 12:10:00,47.92,47.92,47.84,47.84,32450.0,41.9614,41.9614,41.8914,41.8914,32450.0
2018-01-26 12:15:00,47.84,47.86,47.8,47.8,33680.0,41.8914,41.9089,41.8563,41.8563,33680.0
2018-01-26 12:20:00,47.79,47.86,47.77,47.84,55594.0,41.8476,41.9089,41.8301,41.8914,55594.0
2018-01-26 12:25:00,47.85,47.85,47.77,47.77,18722.0,41.9001,41.9001,41.8301,41.8301,18722.0
2018-01-26 12:30:00,47.77,47.88,47.77,47.83,17554.0,41.8301,41.9264,41.8301,41.8826,17554.0
2018-01-26 12:35:00,47.85,47.85,47.77,47.79,20366.0,41.9001,41.9001,41.8301,41.8476,20366.0
2018-01-26 12:40:00,47.77,47.82,47.75,47.79,22344.0,41.8301,41.8739,41.8126,41.8476,22344.0
2018-01-26 12:45:00,47.81,47.87,47.79,47.87,25456.0,41.8651,41.9176,41.8476,41.9176,25456.0
2018-01-26 12:50:00,47.88,47.94,47.85,47.94,19416.0,41.9264,41.9789,41.9001,41.9789,19416.0
2018-01-26 12:55:00,47.95,47.95,47.86,47.88,49314.0,41.9877,41.9877,41.9089,41.9264,49314.0
2018-01-26 13:00:00,47.88,47.97,47.87,47.97,32256.0,41.9264,42.0052,41.9176,42.0052,32256.0
2018-01-26 13:05:00,47.98,48.0,47.89,47.95,24076.0,42.014,42.0315,41.9352,41.9877,24076.0
2018-01-26 13:10:00,47.93,47.94,47.91,47.94,11878.0,41.9702,41.9789,41.9527,41.9789,11878.0
2018-01-26 13:15:00,47.93,47.98,47.92,47.96,23230.0,41.9702,42.014,41.9614,41.9964,23230.0
2018-01-26 13:20:00,47.97,47.98,47.93,47.94,19112.0,42.0052,42.014,41.9702,41.9789,19112.0
2018-01-26 13:25:00,47.95,47.95,47.92,47.92,19464.0,41.9877,41.9877,41.9614,41.9614,19464.0
2018-01-26 13:30:00,47.93,47.95,47.92,47.93,15070.0,41.9702,41.9877,41.9614,41.9702,15070.0
2018-01-26 13:35:00,47.93,47.99,47.92,47.98,21282.0,41.9702,42.0227,41.9614,42.014,21282.0
2018-01-26 13:40:00,47.98,47.99,47.93,47.93,14794.0,42.014,42.0227,41.9702,41.9702,14794.0
2018-01-26 13:45:00,47.94,48.0,47.93,48.0,26282.0,41.9789,42.0315,41.9702,42.0315,26282.0
2018-01-26 13:50:00,47.99,48.01,47.99,47.99,10034.0,42.0227,42.0402,42.0227,42.0227,10034.0
2018-01-26 13:55:00,47.99,48.0,47.95,47.98,21402.0,42.0227,42.0315,41.9877,42.014,21402.0
2018-01-26 14:00:00,47.96,48.02,47.95,48.0,23664.0,41.9964,42.049,41.9877,42.0315,23664.0
2018-01-26 14:05:00,48.0,48.08,47.99,48.08,25672.0,42.0315,42.1015,42.0227,42.1015,25672.0
2018-01-26 14:10:00,48.1,48.18,48.09,48.15,26302.0,42.119,42.1891,42.1103,42.1628,26302.0
2018-01-26 14:15:00,48.16,48.16,48.09,48.11,23044.0,42.1716,42.1716,42.1103,42.1278,23044.0
2018-01-26 14:20:00,48.11,48.13,48.0,48.01,26550.0,42.1278,42.1453,42.0315,42.0402,26550.0
2018-01-26 14:25:00,48.01,48.06,47.99,47.99,25064.0,42.0402,42.084,42.0227,42.0227,25064.0
2018-01-26 14:30:00,47.99,48.02,47.93,48.01,26278.0,42.0227,42.049,41.9702,42.0402,26278.0
2018-01-26 14:35:00,48.01,48.09,48.0,48.06,45754.0,42.0402,42.1103,42.0315,42.084,45754.0
2018-01-26 14:40:00,48.06,48.08,48.03,48.04,35372.0,42.084,42.1015,42.0577,42.0665,35372.0
2018-01-26 14:45:00,48.04,48.06,48.02,48.06,24442.0,42.0665,42.084,42.049,42.084,24442.0
2018-01-26 14:50:00,48.05,48.05,47.99,47.99,34362.0,42.0753,42.0753,42.0227,42.0227,34362.0
2018-01-26 14:55:00,48.01,48.02,47.97,48.01,38016.0,42.0402,42.049,42.0052,42.0402,38016.0
2018-01-26 15:00:00,48.02,48.04,47.97,48.01,27292.0,42.049,42.0665,42.0052,42.0402,27292.0
2018-01-26 15:05:00,48.01,48.04,48.0,48.04,32556.0,42.0402,42.0665,42.0315,42.0665,32556.0
2018-01-26 15:10:00,48.05,48.13,48.03,48.13,36476.0,42.0753,42.1453,42.0577,42.1453,36476.0
2018-01-26 15:15:00,48.12,48.17,48.1,48.17,31788.0,42.1366,42.1803,42.119,42.1803,31788.0
2018-01-26 15:20:00,48.18,48.24,48.17,48.2,47124.0,42.1891,42.2416,42.1803,42.2066,47124.0
2018-01-26 15:25:00,48.2,48.25,48.18,48.2,44220.0,42.2066,42.2504,42.1891,42.2066,44220.0
2018-01-26 15:30:00,48.2,48.25,48.16,48.24,49112.0,42.2066,42.2504,42.1716,42.2416,49112.0
2018-01-26 15:35:00,48.26,48.29,48.23,48.29,56458.0,42.2591,42.2854,42.2329,42.2854,56458.0
2018-01-26 15:40:00,48.29,48.4,48.27,48.37,141114.0,42.2854,42.3817,42.2679,42.3555,141114.0
2018-01-26 15:45:00,48.37,48.38,48.35,48.35,110636.0,42.3555,42.3642,42.338,42.338,110636.0
2018-01-26 15:50:00,48.36,48.54,48.36,48.4,384214.0,42.3467,42.5043,42.3467,42.3817,384214.0
2018-01-26 15:55:00,48.41,48.49,48.34,48.43,333732.0,42.3905,42.4605,42.3292,42.408,333732.0
2018-01-29 09:30:00,48.07,48.16,47.85,47.94,105364.0,42.0928,42.1716,41.9001,41.9789,105364.0
2018-01-29 09:35:00,47.98,48.3,47.93,48.19,32126.0,42.014,42.2942,41.9702,42.1978,32126.0
2018-01-29 09:40:00,48.21,48.32,48.15,48.19,24790.0,42.2154,42.3117,42.1628,42.1978,24790.0
2018-01-29 09:45:00,48.17,48.23,48.06,48.07,17984.0,42.1803,42.2329,42.084,42.0928,17984.0
2018-01-29 09:50:00,48.04,48.16,47.98,48.1,142092.0,42.0665,42.1716,42.014,42.119,142092.0
2018-01-29 09:55:00,48.09,48.09,47.99,48.02,12804.0,42.1103,42.1103,42.0227,42.049,12804.0
2018-01-29 10:00:00,48.07,48.08,47.9,47.9,28044.0,42.0928,42.1015,41.9439,41.9439,28044.0
2018-01-29 10:05:00,47.92,47.95,47.82,47.95,23632.0,41.9614,41.9877,41.8739,41.9877,23632.0
2018-01-29 10:10:00,47.94,48.02,47.91,47.98,24128.0,41.9789,42.049,41.9527,42.014,24128.0
2018-01-29 10:15:00,47.98,48.06,47.97,48.02,32846.0,42.014,42.084,42.0052,42.049,32846.0
2018-01-29 10:20:00,48.0,48.09,47.99,48.08,26440.0,42.0315,42.1103,42.0227,42.1015,26440.0
2018-01-29 10:25:00,48.09,48.14,48.08,48.13,21438.0,42.1103,42.1541,42.1015,42.1453,21438.0
2018-01-29 10:30:00,48.13,48.13,48.02,48.06,25090.0,42.1453,42.1453,42.049,42.084,25090.0
2018-01-29 10:35:00,48.05,48.09,47.97,47.97,47770.0,42.0753,42.1103,42.0052,42.0052,47770.0
2018-01-29 10:40:00,47.99,47.99,47.81,47.84,19232.0,42.0227,42.0227,41.8651,41.8914,19232.0
2018-01-29 10:45:00,47.84,47.9,47.8,47.9,19066.0,41.8914,41.9439,41.8563,41.9439,19066.0
2018-01-29 10:50:00,47.87,47.88,47.77,47.83,33432.0,41.9176,41.9264,41.8301,41.8826,33432.0
2018-01-29 10:55:00,47.83,47.9,47.81,47.88,45492.0,41.8826,41.9439,41.8651,41.9264,45492.0
2018-01-29 11:00:00,47.87,47.89,47.79,47.8,53206.0,41.9176,41.9352,41.8476,41.8563,53206.0
2018-01-29 11:05:00,47.81,47.91,47.77,47.77,37610.0,41.8651,41.9527,41.8301,41.8301,37610.0
2018-01-29 11:10:00,47.76,47.86,47.69,47.85,55358.0,41.8213,41.9089,41.76,41.9001,55358.0
2018-01-29 11:15:00,47.84,47.88,47.8,47.88,33958.0,41.8914,41.9264,41.8563,41.9264,33958.0
2018-01-29 11:20:00,47.87,47.94,47.85,47.9,28866.0,41.9176,41.9789,41.9001,41.9439,28866.0
2018-01-29 11:25:00,47.88,47.93,47.87,47.88,22528.0,41.9264,41.9702,41.9176,41.9264,22528.0
2018-01-29 11:30:00,47.88,47.97,47.87,47.97,26280.0,41.9264,42.0052,41.9176,42.0052,26280.0
2018-01-29 11:35:00,47.94,48.05,47.94,48.01,24928.0,41.9789,42.0753,41.9789,42.0402,24928.0
2018-01-29 11:40:00,48.0,48.03,47.96,48.03,15916.0,42.0315,42.0577,41.9964,42.0577,15916.0
2018-01-29 11:45:00,48.02,48.06,47.98,48.01,17766.0,42.049,42.084,42.014,42.0402,17766.0
2018-01-29 11:50:00,47.99,48.1,47.99,48.08,16134.0,42.0227,42.119,42.0227,42.1015,16134.0
2018-01-29 11:55:00,48.08,48.08,48.02,48.05,12406.0,42.1015,42.1015,42.049,42.0753,12406.0
2018-01-29 12:00:00,48.03,48.07,47.94,47.94,29474.0,42.0577,42.0928,41.9789,41.9789,29474.0
2018-01-29 12:05:00,47.98,48.02,47.98,48.01,11796.0,42.014,42.049,42.014,42.0402,11796.0
2018-01-29 12:10:00,48.02,48.07,47.99,48.05,10708.0,42.049,42.0928,42.0227,42.0753,10708.0
2018-01-29 12:15:00,48.06,48.1,48.05,48.09,7416.0,42.084,42.119,42.0753,42.1103,7416.0
2018-01-29 12:20:00,48.08,48.1,48.06,48.1,8646.0,42.1015,42.119,42.084,42.119,8646.0
2018-01-29 12:25:00,48.1,48.14,48.07,48.13,9400.0,42.119,42.1541,42.0928,42.1453,9400.0
2018-01-29 12:30:00,48.15,48.17,48.12,48.12,13838.0,42.1628,42.1803,42.1366,42.1366,13838.0
2018-01-29 12:35:00,48.12,48.14,48.06,48.07,12428.0,42.1366,42.1541,42.084,42.0928,12428.0
2018-01-29 12:40:00,48.08,48.08,48.01,48.05,10708.0,42.1015,42.1015,42.0402,42.0753,10708.0
2018-01-29 12:45:00,48.05,48.1,48.05,48.1,10820.0,42.0753,42.119,42.0753,42.119,10820.0
2018-01-29 12:50:00,48.08,48.16,48.07,48.15,10008.0,42.1015,42.1716,42.0928,42.1628,10008.0
2018-01-29 12:55:00,48.16,48.24,48.15,48.23,14000.0,42.1716,42.2416,42.1628,42.2329,14000.0
2018-01-29 13:00:00,48.24,48.27,48.22,48.24,12402.0,42.2416,42.2679,42.2241,42.2416,12402.0
2018-01-29 13:05:00,48.23,48.28,48.22,48.26,9584.0,42.2329,42.2767,42.2241,42.2591,9584.0
2018-01-29 13:10:00,48.26,48.28,48.23,48.24,15126.0,42.2591,42.2767,42.2329,42.2416,15126.0
2018-01-29 13:15:00,48.23,48.31,48.23,48.26,14704.0,42.2329,42.3029,42.2329,42.2591,14704.0
2018-01-29 13:20:00,48.25,48.29,48.21,48.27,22562.0,42.2504,42.2854,42.2154,42.2679,22562.0
2018-01-29 13:25:00,48.25,48.29,48.24,48.25,10896.0,42.2504,42.2854,42.2416,42.2504,10896.0
2018-01-29 13:30:00,48.24,48.27,48.24,48.26,16150.0,42.2416,42.2679,42.2416,42.2591,16150.0
2018-01-29 13:35:00,48.27,48.27,48.22,48.26,14964.0,42.2679,42.2679,42.2241,42.2591,14964.0
2018-01-29 13:40:00,48.26,48.27,48.24,48.24,6102.0,42.2591,42.2679,42.2416,42.2416,6102.0
2018-01-29 13:45:00,48.22,48.26,48.22,48.25,11432.0,42.2241,42.2591,42.2241,42.2504,11432.0
2018-01-29 13:50:00,48.24,48.25,48.2,48.22,11032.0,42.2416,42.2504,42.2066,42.2241,11032.0
2018-01-29 13:55:00,48.23,48.28,48.21,48.26,15648.0,42.2329,42.2767,42.2154,42.2591,15648.0
2018-01-29 14:00:00,48.26,48.31,48.26,48.28,11510.0,42.2591,42.3029,42.2591,42.2767,11510.0
2018-01-29 14:05:00,48.28,48.31,48.26,48.28,8102.0,42.2767,42.3029,42.2591,42.2767,8102.0
2018-01-29 14:10:00,48.29,48.29,48.22,48.27,18348.0,42.2854,42.2854,42.2241,42.2679,18348.0
2018-01-29 14:15:00,48.27,48.3,48.23,48.23,15040.0,42.2679,42.2942,42.2329,42.2329,15040.0
2018-01-29 14:20:00,48.22,48.24,48.2,48.21,19044.0,42.2241,42.2416,42.2066,42.2154,19044.0
2018-01-29 14:25:00,48.2,48.25,48.2,48.25,19698.0,42.2066,42.2504,42.2066,42.2504,19698.0
2018-01-29 14:30:00,48.25,48.32,48.24,48.27,19052.0,42.2504,42.3117,42.2416,42.2679,19052.0
2018-01-29 14:35:00,48.27,48.27,48.23,48.23,25136.0,42.2679,42.2679,42.2329,42.2329,25136.0
2018-01-29 14:40:00,48.23,48.27,48.21,48.22,22390.0,42.2329,42.2679,42.2154,42.2241,22390.0
2018-01-29 14:45:00,48.23,48.26,48.21,48.21,13138.0,42.2329,42.2591,42.2154,42.2154,13138.0
2018-01-29 14:50:00,48.21,48.24,48.18,48.21,16828.0,42.2154,42.2416,42.1891,42.2154,16828.0
2018-01-29 14:55:00,48.2,48.25,48.2,48.2,17490.0,42.2066,42.2504,42.2066,42.2066,17490.0
2018-01-29 15:00:00,48.21,48.26,48.2,48.22,26512.0,42.2154,42.2591,42.2066,42.2241,26512.0
2018-01-29 15:05:00,48.22,48.24,48.15,48.15,22958.0,42.2241,42.2416,42.1628,42.1628,22958.0
2018-01-29 15:10:00,48.17,48.18,48.13,48.15,14058.0,42.1803,42.1891,42.1453,42.1628,14058.0
2018-01-29 15:15:00,48.16,48.2,48.15,48.17,18988.0,42.1716,42.2066,42.1628,42.1803,18988.0
2018-01-29 15:20:00,48.17,48.18,48.1,48.13,36810.0,42.1803,42.1891,42.119,42.1453,36810.0
2018-01-29 15:25:00,48.12,48.12,48.06,48.06,24602.0,42.1366,42.1366,42.084,42.084,24602.0
2018-01-29 15:30:00,48.06,48.13,48.06,48.13,47410.0,42.084,42.1453,42.084,42.1453,47410.0
2018-01-29 15:35:00,48.13,48.15,48.08,48.1,50134.0,42.1453,42.1628,42.1015,42.119,50134.0
2018-01-29 15:40:00,48.08,48.09,48.02,48.09,58596.0,42.1015,42.1103,42.049,42.1103,58596.0
2018-01-29 15:45:00,48.08,48.08,47.99,47.99,47874.0,42.1015,42.1015,42.0227,42.0227,47874.0
2018-01-29 15:50:00,47.99,48.52,47.99,48.5,207402.0,42.0227,42.4868,42.0227,42.4693,207402.0
2018-01-29 15:55:00,48.5,48.65,48.42,48.44,511740.0,42.4693,42.6006,42.3992,42.4168,511740.0
2018-01-30 09:30:00,48.18,48.26,47.76,47.96,123608.0,42.1891,42.2591,41.8213,41.9964,123608.0
2018-01-30 09:35:00,47.99,48.25,47.99,48.1,61268.0,42.0227,42.2504,42.0227,42.119,61268.0
2018-01-30 09:40:00,48.09,48.15,47.99,48.12,40384.0,42.1103,42.1628,42.0227,42.1366,40384.0
2018-01-30 09:45:00,48.1,48.1,47.9,47.99,29346.0,42.119,42.119,41.9439,42.0227,29346.0
2018-01-30 09:50:00,47.96,48.0,47.75,47.79,143288.0,41.9964,42.0315,41.8126,41.8476,143288.0
2018-01-30 09:55:00,47.79,47.82,47.68,47.68,48000.0,41.8476,41.8739,41.7513,41.7513,48000.0
2018-01-30 10:00:00,47.7,47.82,47.67,47.73,42002.0,41.7688,41.8739,41.7425,41.795,42002.0
2018-01-30 10:05:00,47.72,47.73,47.57,47.68,23856.0,41.7863,41.795,41.6549,41.7513,23856.0
2018-01-30 10:10:00,47.66,47.81,47.65,47.79,25424.0,41.7338,41.8651,41.725,41.8476,25424.0
2018-01-30 10:15:00,47.83,47.92,47.83,47.83,19874.0,41.8826,41.9614,41.8826,41.8826,19874.0
2018-01-30 10:20:00,47.82,48.01,47.82,47.95,19322.0,41.8739,42.0402,41.8739,41.9877,19322.0
2018-01-30 10:25:00,47.96,48.09,47.96,48.07,20540.0,41.9964,42.1103,41.9964,42.0928,20540.0
2018-01-30 10:30:00,48.1,48.18,48.05,48.18,34268.0,42.119,42.1891,42.0753,42.1891,34268.0
2018-01-30 10:35:00,48.16,48.17,48.05,48.07,38254.0,42.1716,42.1803,42.0753,42.0928,38254.0
2018-01-30 10:40:00,48.06,48.1,48.02,48.04,36538.0,42.084,42.119,42.049,42.0665,36538.0
2018-01-30 10:45:00,48.03,48.06,47.93,47.96,17242.0,42.0577,42.084,41.9702,41.9964,17242.0
2018-01-30 10:50:00,47.93,48.0,47.86,48.0,32724.0,41.9702,42.0315,41.9089,42.0315,32724.0
2018-01-30 10:55:00,48.0,48.08,47.97,48.03,33852.0,42.0315,42.1015,42.0052,42.0577,33852.0
2018-01-30 11:00:00,48.02,48.09,47.98,48.01,21792.0,42.049,42.1103,42.014,42.0402,21792.0
2018-01-30 11:05:00,48.01,48.04,47.95,48.01,75152.0,42.0402,42.0665,41.9877,42.0402,75152.0
2018-01-30 11:10:00,48.01,48.04,47.89,47.98,25462.0,42.0402,42.0665,41.9352,42.014,25462.0
2018-01-30 11:15:00,47.97,47.99,47.9,47.95,24356.0,42.0052,42.0227,41.9439,41.9877,24356.0
2018-01-30 11:20:00,47.94,47.95,47.87,47.92,19974.0,41.9789,41.9877,41.9176,41.9614,19974.0
2018-01-30 11:25:00,47.91,48.01,47.91,47.99,15402.0,41.9527,42.0402,41.9527,42.0227,15402.0
2018-01-30 11:30:00,47.98,47.99,47.84,47.86,18466.0,42.014,42.0227,41.8914,41.9089,18466.0
2018-01-30 11:35:00,47.88,47.92,47.83,47.84,18232.0,41.9264,41.9614,41.8826,41.8914,18232.0
2018-01-30 11:40:00,47.86,47.96,47.83,47.95,69294.0,41.9089,41.9964,41.8826,41.9877,69294.0
2018-01-30 11:45:00,47.94,47.95,47.85,47.88,13600.0,41.9789,41.9877,41.9001,41.9264,13600.0
2018-01-30 11:50:00,47.88,47.91,47.85,47.85,17204.0,41.9264,41.9527,41.9001,41.9001,17204.0
2018-01-30 11:55:00,47.84,47.88,47.8,47.82,20736.0,41.8914,41.9264,41.8563,41.8739,20736.0
2018-01-30 12:00:00,47.81,47.83,47.75,47.83,9434.0,41.8651,41.8826,41.8126,41.8826,9434.0
2018-01-30 12:05:00,47.79,47.86,47.78,47.83,18466.0,41.8476,41.9089,41.8388,41.8826,18466.0
2018-01-30 12:10:00,47.79,47.85,47.79,47.81,5874.0,41.8476,41.9001,41.8476,41.8651,5874.0
2018-01-30 12:15:00,47.83,47.83,47.77,47.82,14302.0,41.8826,41.8826,41.8301,41.8739,14302.0
2018-01-30 12:20:00,47.83,47.87,47.82,47.85,23076.0,41.8826,41.9176,41.8739,41.9001,23076.0
2018-01-30 12:25:00,47.84,47.88,47.83,47.83,14126.0,41.8914,41.9264,41.8826,41.8826,14126.0
2018-01-30 12:30:00,47.82,47.83,47.77,47.82,9684.0,41.8739,41.8826,41.8301,41.8739,9684.0
2018-01-30 12:35:00,47.77,47.8,47.7,47.71,10322.0,41.8301,41.8563,41.7688,41.7775,10322.0
2018-01-30 12:40:00,47.69,47.73,47.66,47.67,10330.0,41.76,41.795,41.7338,41.7425,10330.0
2018-01-30 12:45:00,47.69,47.69,47.63,47.66,34784.0,41.76,41.76,41.7075,41.7338,34784.0
2018-01-30 12:50:00,47.67,47.72,47.66,47.67,9522.0,41.7425,41.7863,41.7338,41.7425,9522.0
2018-01-30 12:55:00,47.69,47.71,47.68,47.71,5000.0,41.76,41.7775,41.7513,41.7775,5000.0
2018-01-30 13:00:00,47.72,47.72,47.64,47.64,21418.0,41.7863,41.7863,41.7162,41.7162,21418.0
2018-01-30 13:05:00,47.65,47.69,47.61,47.69,25046.0,41.725,41.76,41.69,41.76,25046.0
2018-01-30 13:10:00,47.67,47.79,47.67,47.76,21868.0,41.7425,41.8476,41.7425,41.8213,21868.0
2018-01-30 13:15:00,47.76,47.79,47.73,47.77,15832.0,41.8213,41.8476,41.795,41.8301,15832.0
2018-01-30 13:20:00,47.76,47.8,47.73,47.76,13510.0,41.8213,41.8563,41.795,41.8213,13510.0
2018-01-30 13:25:00,47.74,47.8,47.74,47.76,6788.0,41.8038,41.8563,41.8038,41.8213,6788.0
2018-01-30 13:30:00,47.75,47.78,47.73,47.77,9072.0,41.8126,41.8388,41.795,41.8301,9072.0
2018-01-30 13:35:00,47.76,47.81,47.74,47.79,11222.0,41.8213,41.8651,41.8038,41.8476,11222.0
2018-01-30 13:40:00,47.8,47.83,47.79,47.8,14436.0,41.8563,41.8826,41.8476,41.8563,14436.0
2018-01-30 13:45:00,47.8,47.88,47.79,47.84,21834.0,41.8563,41.9264,41.8476,41.8914,21834.0
2018-01-30 13:50:00,47.84,47.87,47.83,47.85,17616.0,41.8914,41.9176,41.8826,41.9001,17616.0
2018-01-30 13:55:00,47.86,47.9,47.86,47.87,14834.0,41.9089,41.9439,41.9089,41.9176,14834.0
2018-01-30 14:00:00,47.85,47.88,47.84,47.87,40214.0,41.9001,41.9264,41.8914,41.9176,40214.0
2018-01-30 14:05:00,47.87,47.9,47.77,47.77,21718.0,41.9176,41.9439,41.8301,41.8301,21718.0
2018-01-30 14:10:00,47.77,47.82,47.73,47.77,17766.0,41.8301,41.8739,41.795,41.8301,17766.0
2018-01-30 14:15:00,47.79,47.79,47.73,47.74,17850.0,41.8476,41.8476,41.795,41.8038,17850.0
2018-01-30 14:20:00,47.74,47.74,47.67,47.69,14128.0,41.8038,41.8038,41.7425,41.76,14128.0
2018-01-30 14:25:00,47.69,47.7,47.64,47.67,15504.0,41.76,41.7688,41.7162,41.7425,15504.0
2018-01-30 14:30:00,47.69,47.69,47.62,47.62,38868.0,41.76,41.76,41.6987,41.6987,38868.0
2018-01-30 14:35:00,47.62,47.62,47.56,47.56,9490.0,41.6987,41.6987,41.6462,41.6462,9490.0
2018-01-30 14:40:00,47.57,47.57,47.5,47.52,22506.0,41.6549,41.6549,41.5936,41.6112,22506.0
2018-01-30 14:45:00,47.51,47.55,47.45,47.55,56496.0,41.6024,41.6374,41.5499,41.6374,56496.0
2018-01-30 14:50:00,47.56,47.56,47.5,47.52,18804.0,41.6462,41.6462,41.5936,41.6112,18804.0
2018-01-30 14:55:00,47.51,47.55,47.49,47.5,19608.0,41.6024,41.6374,41.5849,41.5936,19608.0
2018-01-30 15:00:00,47.49,47.58,47.49,47.57,26132.0,41.5849,41.6637,41.5849,41.6549,26132.0
2018-01-30 15:05:00,47.56,47.56,47.49,47.52,47164.0,41.6462,41.6462,41.5849,41.6112,47164.0
2018-01-30 15:10:00,47.54,47.62,47.54,47.62,20772.0,41.6287,41.6987,41.6287,41.6987,20772.0
2018-01-30 15:15:00,47.6,47.62,47.58,47.6,26100.0,41.6812,41.6987,41.6637,41.6812,26100.0
2018-01-30 15:20:00,47.59,47.68,47.59,47.64,29324.0,41.6725,41.7513,41.6725,41.7162,29324.0
2018-01-30 15:25:00,47.63,47.65,47.6,47.63,21314.0,41.7075,41.725,41.6812,41.7075,21314.0
2018-01-30 15:30:00,47.62,47.64,47.56,47.59,40192.0,41.6987,41.7162,41.6462,41.6725,40192.0
2018-01-30 15:35:00,47.59,47.62,47.58,47.58,34370.0,41.6725,41.6987,41.6637,41.6637,34370.0
2018-01-30 15:40:00,47.58,47.59,47.51,47.51,62314.0,41.6637,41.6725,41.6024,41.6024,62314.0
2018-01-30 15:45:00,47.52,47.58,47.52,47.54,61442.0,41.6112,41.6637,41.6112,41.6287,61442.0
2018-01-30 15:50:00,47.53,47.58,47.48,47.5,107312.0,41.6199,41.6637,41.5761,41.5936,107312.0
2018-01-30 15:55:00,47.51,47.52,47.47,47.51,277582.0,41.6024,41.6112,41.5674,41.6024,277582.0
2018-01-31 09:30:00,47.9,48.1,47.65,47.99,71294.0,41.9439,42.119,41.725,42.0227,71294.0
2018-01-31 09:35:00,47.97,48.1,47.92,47.93,21602.0,42.0052,42.119,41.9614,41.9702,21602.0
2018-01-31 09:40:00,47.93,48.08,47.84,48.08,39276.0,41.9702,42.1015,41.8914,42.1015,39276.0
2018-01-31 09:45:00,48.05,48.08,47.89,47.89,16616.0,42.0753,42.1015,41.9352,41.9352,16616.0
2018-01-31 09:50:00,47.93,47.95,47.85,47.9,37234.0,41.9702,41.9877,41.9001,41.9439,37234.0
2018-01-31 09:55:00,47.88,47.89,47.7,47.76,19554.0,41.9264,41.9352,41.7688,41.8213,19554.0
2018-01-31 10:00:00,47.77,47.82,47.7,47.75,16600.0,41.8301,41.8739,41.7688,41.8126,16600.0
2018-01-31 10:05:00,47.74,47.79,47.71,47.76,17474.0,41.8038,41.8476,41.7775,41.8213,17474.0
2018-01-31 10:10:00,47.76,47.91,47.74,47.91,18680.0,41.8213,41.9527,41.8038,41.9527,18680.0
2018-01-31 10:15:00,47.89,47.9,47.83,47.9,39808.0,41.9352,41.9439,41.8826,41.9439,39808.0
2018-01-31 10:20:00,47.88,47.9,47.84,47.85,27648.0,41.9264,41.9439,41.8914,41.9001,27648.0
2018-01-31 10:25:00,47.86,47.88,47.83,47.87,41132.0,41.9089,41.9264,41.8826,41.9176,41132.0
2018-01-31 10:30:00,47.91,47.93,47.87,47.93,14898.0,41.9527,41.9702,41.9176,41.9702,14898.0
2018-01-31 10:35:00,47.93,47.96,47.88,47.91,32708.0,41.9702,41.9964,41.9264,41.9527,32708.0
2018-01-31 10:40:00,47.92,47.95,47.84,47.85,21204.0,41.9614,41.9877,41.8914,41.9001,21204.0
2018-01-31 10:45:00,47.83,47.85,47.77,47.84,22012.0,41.8826,41.9001,41.8301,41.8914,22012.0
2018-01-31 10:50:00,47.8,47.82,47.77,47.79,22510.0,41.8563,41.8739,41.8301,41.8476,22510.0
2018-01-31 10:55:00,47.8,47.81,47.72,47.74,11740.0,41.8563,41.8651,41.7863,41.8038,11740.0
2018-01-31 11:00:00,47.75,47.75,47.68,47.73,24848.0,41.8126,41.8126,41.7513,41.795,24848.0
2018-01-31 11:05:00,47.73,47.74,47.7,47.73,61336.0,41.795,41.8038,41.7688,41.795,61336.0
2018-01-31 11:10:00,47.73,47.74,47.69,47.73,27020.0,41.795,41.8038,41.76,41.795,27020.0
2018-01-31 11:15:00,47.72,47.74,47.67,47.7,21306.0,41.7863,41.8038,41.7425,41.7688,21306.0
2018-01-31 11:20:00,47.7,47.71,47.65,47.7,35934.0,41.7688,41.7775,41.725,41.7688,35934.0
2018-01-31 11:25:00,47.7,47.75,47.68,47.69,13816.0,41.7688,41.8126,41.7513,41.76,13816.0
2018-01-31 11:30:00,47.7,47.95,47.69,47.78,57060.0,41.7688,41.9877,41.76,41.8388,57060.0
2018-01-31 11:35:00,47.78,47.78,47.74,47.75,11740.0,41.8388,41.8388,41.8038,41.8126,11740.0
2018-01-31 11:40:00,47.74,47.76,47.69,47.69,9640.0,41.8038,41.8213,41.76,41.76,9640.0
2018-01-31 11:45:00,47.69,47.69,47.64,47.65,14512.0,41.76,41.76,41.7162,41.725,14512.0
2018-01-31 11:50:00,47.63,47.64,47.52,47.52,31194.0,41.7075,41.7162,41.6112,41.6112,31194.0
2018-01-31 11:55:00,47.52,47.55,47.46,47.48,22372.0,41.6112,41.6374,41.5586,41.5761,22372.0
2018-01-31 12:00:00,47.46,47.52,47.43,47.49,40452.0,41.5586,41.6112,41.5323,41.5849,40452.0
2018-01-31 12:05:00,47.51,47.58,47.51,47.58,15124.0,41.6024,41.6637,41.6024,41.6637,15124.0
2018-01-31 12:10:00,47.56,47.57,47.52,47.56,23122.0,41.6462,41.6549,41.6112,41.6462,23122.0
2018-01-31 12:15:00,47.56,47.59,47.54,47.55,15062.0,41.6462,41.6725,41.6287,41.6374,15062.0
2018-01-31 12:20:00,47.55,47.66,47.55,47.63,17744.0,41.6374,41.7338,41.6374,41.7075,17744.0
2018-01-31 12:25:00,47.65,47.66,47.63,47.65,4634.0,41.725,41.7338,41.7075,41.725,4634.0
2018-01-31 12:30:00,47.63,47.65,47.61,47.63,15698.0,41.7075,41.725,41.69,41.7075,15698.0
2018-01-31 12:35:00,47.63,47.65,47.59,47.59,12776.0,41.7075,41.725,41.6725,41.6725,12776.0
2018-01-31 12:40:00,47.6,47.6,47.52,47.52,9148.0,41.6812,41.6812,41.6112,41.6112,9148.0
2018-01-31 12:45:00,47.53,47.56,47.52,47.54,26424.0,41.6199,41.6462,41.6112,41.6287,26424.0
2018-01-31 12:50:00,47.55,47.59,47.55,47.57,13622.0,41.6374,41.6725,41.6374,41.6549,13622.0
2018-01-31 12:55:00,47.55,47.59,47.54,47.59,15088.0,41.6374,41.6725,41.6287,41.6725,15088.0
2018-01-31 13:00:00,47.6,47.65,47.56,47.58,27846.0,41.6812,41.725,41.6462,41.6637,27846.0
2018-01-31 13:05:00,47.6,47.6,47.57,47.57,9726.0,41.6812,41.6812,41.6549,41.6549,9726.0
2018-01-31 13:10:00,47.58,47.6,47.56,47.6,19106.0,41.6637,41.6812,41.6462,41.6812,19106.0
2018-01-31 13:15:00,47.59,47.6,47.57,47.57,13604.0,41.6725,41.6812,41.6549,41.6549,13604.0
2018-01-31 13:20:00,47.57,47.6,47.57,47.6,7776.0,41.6549,41.6812,41.6549,41.6812,7776.0
2018-01-31 13:25:00,47.59,47.6,47.55,47.55,20146.0,41.6725,41.6812,41.6374,41.6374,20146.0
2018-01-31 13:30:00,47.55,47.59,47.54,47.55,7900.0,41.6374,41.6725,41.6287,41.6374,7900.0
2018-01-31 13:35:00,47.53,47.54,47.49,47.52,13388.0,41.6199,41.6287,41.5849,41.6112,13388.0
2018-01-31 13:40:00,47.51,47.57,47.51,47.54,24074.0,41.6024,41.6549,41.6024,41.6287,24074.0
2018-01-31 13:45:00,47.55,47.55,47.47,47.48,13942.0,41.6374,41.6374,41.5674,41.5761,13942.0
2018-01-31 13:50:00,47.47,47.49,47.47,47.47,14864.0,41.5674,41.5849,41.5674,41.5674,14864.0
2018-01-31 13:55:00,47.46,47.47,47.27,47.27,36328.0,41.5586,41.5674,41.3922,41.3922,36328.0
2018-01-31 14:00:00,47.28,47.46,47.28,47.44,79050.0,41.401,41.5586,41.401,41.5411,79050.0
2018-01-31 14:05:00,47.44,47.47,47.36,47.46,41608.0,41.5411,41.5674,41.4711,41.5586,41608.0
2018-01-31 14:10:00,47.45,47.47,47.35,47.37,71542.0,41.5499,41.5674,41.4623,41.4798,71542.0
2018-01-31 14:15:00,47.35,47.45,47.35,47.43,33716.0,41.4623,41.5499,41.4623,41.5323,33716.0
2018-01-31 14:20:00,47.43,47.43,47.32,47.33,75028.0,41.5323,41.5323,41.436,41.4448,75028.0
2018-01-31 14:25:00,47.35,47.41,47.31,47.38,29456.0,41.4623,41.5148,41.4273,41.4886,29456.0
2018-01-31 14:30:00,47.38,47.4,47.33,47.35,37438.0,41.4886,41.5061,41.4448,41.4623,37438.0
2018-01-31 14:35:00,47.34,47.39,47.26,47.37,36690.0,41.4535,41.4973,41.3835,41.4798,36690.0
2018-01-31 14:40:00,47.35,47.43,47.35,47.37,29174.0,41.4623,41.5323,41.4623,41.4798,29174.0
2018-01-31 14:45:00,47.38,47.43,47.28,47.32,41566.0,41.4886,41.5323,41.401,41.436,41566.0
2018-01-31 14:50:00,47.3,47.39,47.27,47.39,58616.0,41.4185,41.4973,41.3922,41.4973,58616.0
2018-01-31 14:55:00,47.4,47.45,47.34,47.43,33164.0,41.5061,41.5499,41.4535,41.5323,33164.0
2018-01-31 15:00:00,47.38,47.43,47.36,47.4,21418.0,41.4886,41.5323,41.4711,41.5061,21418.0
2018-01-31 15:05:00,47.41,47.41,47.33,47.37,46258.0,41.5148,41.5148,41.4448,41.4798,46258.0
2018-01-31 15:10:00,47.38,47.43,47.32,47.35,45328.0,41.4886,41.5323,41.436,41.4623,45328.0
2018-01-31 15:15:00,47.35,47.37,47.32,47.35,41994.0,41.4623,41.4798,41.436,41.4623,41994.0
2018-01-31 15:20:00,47.35,47.45,47.35,47.41,36936.0,41.4623,41.5499,41.4623,41.5148,36936.0
2018-01-31 15:25:00,47.43,47.52,47.39,47.5,37638.0,41.5323,41.6112,41.4973,41.5936,37638.0
2018-01-31 15:30:00,47.51,47.63,47.49,47.6,27544.0,41.6024,41.7075,41.5849,41.6812,27544.0
2018-01-31 15:35:00,47.6,47.68,47.57,47.65,28776.0,41.6812,41.7513,41.6549,41.725,28776.0
2018-01-31 15:40:00,47.65,47.76,47.63,47.66,45818.0,41.725,41.8213,41.7075,41.7338,45818.0
2018-01-31 15:45:00,47.68,47.72,47.63,47.66,87220.0,41.7513,41.7863,41.7075,41.7338,87220.0
2018-01-31 15:50:00,47.64,47.71,47.56,47.56,116496.0,41.7162,41.7775,41.6462,41.6462,116496.0
2018-01-31 15:55:00,47.57,47.63,47.52,47.61,196476.0,41.6549,41.7075,41.6112,41.69,196476.0
2018-02-01 09:30:00,47.46,47.74,47.15,47.73,100906.0,41.5586,41.8038,41.2872,41.795,100906.0
2018-02-01 09:35:00,47.73,47.88,47.69,47.88,34590.0,41.795,41.9264,41.76,41.9264,34590.0
2018-02-01 09:40:00,47.82,47.84,47.53,47.63,82848.0,41.8739,41.8914,41.6199,41.7075,82848.0
2018-02-01 09:45:00,47.68,47.73,47.61,47.73,27420.0,41.7513,41.795,41.69,41.795,27420.0
2018-02-01 09:50:00,47.63,47.88,47.63,47.88,18676.0,41.7075,41.9264,41.7075,41.9264,18676.0
2018-02-01 09:55:00,47.85,47.95,47.83,47.88,20932.0,41.9001,41.9877,41.8826,41.9264,20932.0
2018-02-01 10:00:00,47.91,47.92,47.79,47.79,22026.0,41.9527,41.9614,41.8476,41.8476,22026.0
2018-02-01 10:05:00,47.8,47.84,47.74,47.77,59824.0,41.8563,41.8914,41.8038,41.8301,59824.0
2018-02-01 10:10:00,47.77,47.82,47.74,47.8,34200.0,41.8301,41.8739,41.8038,41.8563,34200.0
2018-02-01 10:15:00,47.81,47.81,47.73,47.77,54412.0,41.8651,41.8651,41.795,41.8301,54412.0
2018-02-01 10:20:00,47.77,47.84,47.68,47.68,19400.0,41.8301,41.8914,41.7513,41.7513,19400.0
2018-02-01 10:25:00,47.66,47.67,47.49,47.62,62880.0,41.7338,41.7425,41.5849,41.6987,62880.0
2018-02-01 10:30:00,47.64,47.66,47.56,47.64,20836.0,41.7162,41.7338,41.6462,41.7162,20836.0
2018-02-01 10:35:00,47.63,47.8,47.63,47.8,64500.0,41.7075,41.8563,41.7075,41.8563,64500.0
2018-02-01 10:40:00,47.77,47.82,47.7,47.7,17656.0,41.8301,41.8739,41.7688,41.7688,17656.0
2018-02-01 10:45:00,47.71,47.78,47.7,47.77,21046.0,41.7775,41.8388,41.7688,41.8301,21046.0
2018-02-01 10:50:00,47.77,47.84,47.75,47.77,193148.0,41.8301,41.8914,41.8126,41.8301,193148.0
2018-02-01 10:55:00,47.77,47.8,47.65,47.67,21720.0,41.8301,41.8563,41.725,41.7425,21720.0
2018-02-01 11:00:00,47.66,47.68,47.52,47.55,24030.0,41.7338,41.7513,41.6112,41.6374,24030.0
2018-02-01 11:05:00,47.55,47.56,47.46,47.48,42546.0,41.6374,41.6462,41.5586,41.5761,42546.0
2018-02-01 11:10:00,47.47,47.5,47.44,47.48,161996.0,41.5674,41.5936,41.5411,41.5761,161996.0
2018-02-01 11:15:00,47.48,47.52,47.47,47.49,239068.0,41.5761,41.6112,41.5674,41.5849,239068.0
2018-02-01 11:20:00,47.48,47.5,47.43,47.44,30836.0,41.5761,41.5936,41.5323,41.5411,30836.0
2018-02-01 11:25:00,47.47,47.5,47.45,47.46,8460.0,41.5674,41.5936,41.5499,41.5586,8460.0
2018-02-01 11:30:00,47.49,47.6,47.49,47.59,5768.0,41.5849,41.6812,41.5849,41.6725,5768.0
2018-02-01 11:35:00,47.59,47.62,47.58,47.59,2400.0,41.6725,41.6987,41.6637,41.6725,2400.0
2018-02-01 11:40:00,47.61,47.67,47.6,47.63,3780.0,41.69,41.7425,41.6812,41.7075,3780.0
2018-02-01 11:45:00,47.65,47.66,47.6,47.63,6698.0,41.725,41.7338,41.6812,41.7075,6698.0
2018-02-01 11:50:00,47.65,47.67,47.59,47.59,12000.0,41.725,41.7425,41.6725,41.6725,12000.0
2018-02-01 11:55:00,47.58,47.63,47.55,47.62,108312.0,41.6637,41.7075,41.6374,41.6987,108312.0
2018-02-01 12:00:00,47.63,47.65,47.59,47.6,14678.0,41.7075,41.725,41.6725,41.6812,14678.0
2018-02-01 12:05:00,47.6,47.63,47.57,47.59,14780.0,41.6812,41.7075,41.6549,41.6725,14780.0
2018-02-01 12:10:00,47.57,47.58,47.47,47.49,15446.0,41.6549,41.6637,41.5674,41.5849,15446.0
2018-02-01 12:15:00,47.47,47.52,47.47,47.49,16350.0,41.5674,41.6112,41.5674,41.5849,16350.0
2018-02-01 12:20:00,47.5,47.51,47.47,47.51,34568.0,41.5936,41.6024,41.5674,41.6024,34568.0
2018-02-01 12:25:00,47.49,47.52,47.48,47.52,7222.0,41.5849,41.6112,41.5761,41.6112,7222.0
2018-02-01 12:30:00,47.51,47.52,47.5,47.52,17952.0,41.6024,41.6112,41.5936,41.6112,17952.0
2018-02-01 12:35:00,47.52,47.52,47.48,47.48,30860.0,41.6112,41.6112,41.5761,41.5761,30860.0
2018-02-01 12:40:00,47.48,47.51,47.45,47.45,44586.0,41.5761,41.6024,41.5499,41.5499,44586.0
2018-02-01 12:45:00,47.48,47.48,47.45,47.48,6584.0,41.5761,41.5761,41.5499,41.5761,6584.0
2018-02-01 12:50:00,47.47,47.48,47.46,47.47,5102.0,41.5674,41.5761,41.5586,41.5674,5102.0
2018-02-01 12:55:00,47.48,47.49,47.45,47.47,4898.0,41.5761,41.5849,41.5499,41.5674,4898.0
2018-02-01 13:00:00,47.45,47.54,47.45,47.54,32886.0,41.5499,41.6287,41.5499,41.6287,32886.0
2018-02-01 13:05:00,47.55,47.66,47.54,47.63,14450.0,41.6374,41.7338,41.6287,41.7075,14450.0
2018-02-01 13:10:00,47.65,47.65,47.57,47.58,14938.0,41.725,41.725,41.6549,41.6637,14938.0
2018-02-01 13:15:00,47.57,47.6,47.55,47.56,9274.0,41.6549,41.6812,41.6374,41.6462,9274.0
2018-02-01 13:20:00,47.57,47.59,47.56,47.57,4034.0,41.6549,41.6725,41.6462,41.6549,4034.0
2018-02-01 13:25:00,47.58,47.6,47.57,47.58,12538.0,41.6637,41.6812,41.6549,41.6637,12538.0
2018-02-01 13:30:00,47.58,47.58,47.48,47.48,12366.0,41.6637,41.6637,41.5761,41.5761,12366.0
2018-02-01 13:35:00,47.49,47.49,47.46,47.46,22800.0,41.5849,41.5849,41.5586,41.5586,22800.0
2018-02-01 13:40:00,47.46,47.46,47.43,47.43,14404.0,41.5586,41.5586,41.5323,41.5323,14404.0
2018-02-01 13:45:00,47.43,47.45,47.43,47.43,46636.0,41.5323,41.5499,41.5323,41.5323,46636.0
2018-02-01 13:50:00,47.44,47.44,47.33,47.34,45058.0,41.5411,41.5411,41.4448,41.4535,45058.0
2018-02-01 13:55:00,47.34,47.35,47.29,47.3,18596.0,41.4535,41.4623,41.4098,41.4185,18596.0
2018-02-01 14:00:00,47.34,47.36,47.26,47.31,23210.0,41.4535,41.4711,41.3835,41.4273,23210.0
2018-02-01 14:05:00,47.32,47.38,47.32,47.37,13502.0,41.436,41.4886,41.436,41.4798,13502.0
2018-02-01 14:10:00,47.35,47.47,47.35,47.41,34812.0,41.4623,41.5674,41.4623,41.5148,34812.0
2018-02-01 14:15:00,47.42,47.45,47.39,47.42,10068.0,41.5236,41.5499,41.4973,41.5236,10068.0
2018-02-01 14:20:00,47.4,47.43,47.27,47.33,57094.0,41.5061,41.5323,41.3922,41.4448,57094.0
2018-02-01 14:25:00,47.31,47.44,47.31,47.44,9372.0,41.4273,41.5411,41.4273,41.5411,9372.0
2018-02-01 14:30:00,47.42,47.45,47.4,47.43,11796.0,41.5236,41.5499,41.5061,41.5323,11796.0
2018-02-01 14:35:00,47.43,47.49,47.43,47.47,14104.0,41.5323,41.5849,41.5323,41.5674,14104.0
2018-02-01 14:40:00,47.46,47.49,47.46,47.47,5568.0,41.5586,41.5849,41.5586,41.5674,5568.0
2018-02-01 14:45:00,47.49,47.52,47.45,47.49,13130.0,41.5849,41.6112,41.5499,41.5849,13130.0
2018-02-01 14:50:00,47.49,47.52,47.46,47.46,8600.0,41.5849,41.6112,41.5586,41.5586,8600.0
2018-02-01 14:55:00,47.46,47.51,47.46,47.48,8592.0,41.5586,41.6024,41.5586,41.5761,8592.0
2018-02-01 15:00:00,47.49,47.51,47.45,47.46,15508.0,41.5849,41.6024,41.5499,41.5586,15508.0
2018-02-01 15:05:00,47.45,47.46,47.43,47.46,7522.0,41.5499,41.5586,41.5323,41.5586,7522.0
2018-02-01 15:10:00,47.47,47.48,47.38,47.38,23680.0,41.5674,41.5761,41.4886,41.4886,23680.0
2018-02-01 15:15:00,47.38,47.41,47.33,47.35,18010.0,41.4886,41.5148,41.4448,41.4623,18010.0
2018-02-01 15:20:00,47.33,47.35,47.28,47.31,17988.0,41.4448,41.4623,41.401,41.4273,17988.0
2018-02-01 15:25:00,47.33,47.33,47.23,47.24,30702.0,41.4448,41.4448,41.3572,41.366,30702.0
2018-02-01 15:30:00,47.23,47.24,47.13,47.19,35834.0,41.3572,41.366,41.2697,41.3222,35834.0
2018-02-01 15:35:00,47.17,47.19,47.11,47.16,52924.0,41.3047,41.3222,41.2521,41.2959,52924.0
2018-02-01 15:40:00,47.16,47.17,47.06,47.11,40676.0,41.2959,41.3047,41.2084,41.2521,40676.0
2018-02-01 15:45:00,47.1,47.27,47.09,47.24,43062.0,41.2434,41.3922,41.2346,41.366,43062.0
2018-02-01 15:50:00,47.21,47.35,47.12,47.21,79878.0,41.3397,41.4623,41.2609,41.3397,79878.0
2018-02-01 15:55:00,47.21,47.29,47.18,47.27,98248.0,41.3397,41.4098,41.3134,41.3922,98248.0
2018-02-02 09:30:00,47.0,47.15,46.8,46.81,106484.0,41.1558,41.2872,40.9807,40.9894,106484.0
2018-02-02 09:35:00,46.79,46.89,46.73,46.74,9600.0,40.9719,41.0595,40.9194,40.9281,9600.0
2018-02-02 09:40:00,46.72,46.88,46.68,46.88,15556.0,40.9106,41.0507,40.8756,41.0507,15556.0
2018-02-02 09:45:00,46.84,46.93,46.83,46.91,8900.0,41.0157,41.0945,41.007,41.077,8900.0
2018-02-02 09:50:00,46.94,46.96,46.7,46.78,17856.0,41.1033,41.1208,40.8931,40.9632,17856.0
2018-02-02 09:55:00,46.83,46.9,46.77,46.88,26544.0,41.007,41.0683,40.9544,41.0507,26544.0
2018-02-02 10:00:00,46.84,46.88,46.65,46.73,42958.0,41.0157,41.0507,40.8493,40.9194,42958.0
2018-02-02 10:05:00,46.72,46.86,46.66,46.86,36128.0,40.9106,41.0332,40.8581,41.0332,36128.0
2018-02-02 10:10:00,46.84,46.84,46.7,46.81,36122.0,41.0157,41.0157,40.8931,40.9894,36122.0
2018-02-02 10:15:00,46.81,46.9,46.8,46.84,27854.0,40.9894,41.0683,40.9807,41.0157,27854.0
2018-02-02 10:20:00,46.84,46.96,46.72,46.93,22680.0,41.0157,41.1208,40.9106,41.0945,22680.0
2018-02-02 10:25:00,46.91,46.91,46.83,46.88,6558.0,41.077,41.077,41.007,41.0507,6558.0
2018-02-02 10:30:00,46.88,47.01,46.83,47.01,10340.0,41.0507,41.1646,41.007,41.1646,10340.0
2018-02-02 10:35:00,47.0,47.13,46.98,47.13,15138.0,41.1558,41.2697,41.1383,41.2697,15138.0
2018-02-02 10:40:00,47.13,47.27,47.13,47.19,20180.0,41.2697,41.3922,41.2697,41.3222,20180.0
2018-02-02 10:45:00,47.17,47.21,47.13,47.21,12348.0,41.3047,41.3397,41.2697,41.3397,12348.0
2018-02-02 10:50:00,47.2,47.26,47.18,47.23,19000.0,41.3309,41.3835,41.3134,41.3572,19000.0
2018-02-02 10:55:00,47.23,47.27,47.18,47.27,12334.0,41.3572,41.3922,41.3134,41.3922,12334.0
2018-02-02 11:00:00,47.27,47.29,47.18,47.18,17998.0,41.3922,41.4098,41.3134,41.3134,17998.0
2018-02-02 11:05:00,47.17,47.25,47.13,47.25,11448.0,41.3047,41.3747,41.2697,41.3747,11448.0
2018-02-02 11:10:00,47.26,47.34,47.19,47.31,17494.0,41.3835,41.4535,41.3222,41.4273,17494.0
2018-02-02 11:15:00,47.31,47.33,47.15,47.17,22420.0,41.4273,41.4448,41.2872,41.3047,22420.0
2018-02-02 11:20:00,47.14,47.23,47.13,47.17,16014.0,41.2784,41.3572,41.2697,41.3047,16014.0
2018-02-02 11:25:00,47.16,47.18,47.08,47.13,8382.0,41.2959,41.3134,41.2259,41.2697,8382.0
2018-02-02 11:30:00,47.13,47.16,47.07,47.13,35818.0,41.2697,41.2959,41.2171,41.2697,35818.0
2018-02-02 11:35:00,47.13,47.17,47.1,47.17,16296.0,41.2697,41.3047,41.2434,41.3047,16296.0
2018-02-02 11:40:00,47.2,47.25,47.16,47.21,20800.0,41.3309,41.3747,41.2959,41.3397,20800.0
2018-02-02 11:45:00,47.16,47.32,47.15,47.29,11130.0,41.2959,41.436,41.2872,41.4098,11130.0
2018-02-02 11:50:00,47.28,47.28,47.22,47.25,13294.0,41.401,41.401,41.3485,41.3747,13294.0
2018-02-02 11:55:00,47.26,47.28,47.18,47.18,20856.0,41.3835,41.401,41.3134,41.3134,20856.0
2018-02-02 12:00:00,47.2,47.2,47.12,47.13,12708.0,41.3309,41.3309,41.2609,41.2697,12708.0
2018-02-02 12:05:00,47.14,47.15,47.08,47.1,10130.0,41.2784,41.2872,41.2259,41.2434,10130.0
2018-02-02 12:10:00,47.1,47.12,47.05,47.05,53534.0,41.2434,41.2609,41.1996,41.1996,53534.0
2018-02-02 12:15:00,47.06,47.24,47.05,47.23,13430.0,41.2084,41.366,41.1996,41.3572,13430.0
2018-02-02 12:20:00,47.22,47.31,47.2,47.31,18050.0,41.3485,41.4273,41.3309,41.4273,18050.0
2018-02-02 12:25:00,47.3,47.46,47.3,47.46,13816.0,41.4185,41.5586,41.4185,41.5586,13816.0
2018-02-02 12:30:00,47.47,47.47,47.38,47.38,17136.0,41.5674,41.5674,41.4886,41.4886,17136.0
2018-02-02 12:35:00,47.37,47.39,47.33,47.34,9140.0,41.4798,41.4973,41.4448,41.4535,9140.0
2018-02-02 12:40:00,47.33,47.4,47.33,47.38,10600.0,41.4448,41.5061,41.4448,41.4886,10600.0
2018-02-02 12:45:00,47.37,47.38,47.27,47.31,8862.0,41.4798,41.4886,41.3922,41.4273,8862.0
2018-02-02 12:50:00,47.31,47.32,47.23,47.24,17336.0,41.4273,41.436,41.3572,41.366,17336.0
2018-02-02 12:55:00,47.25,47.31,47.22,47.25,17144.0,41.3747,41.4273,41.3485,41.3747,17144.0
2018-02-02 13:00:00,47.24,47.25,47.17,47.21,10830.0,41.366,41.3747,41.3047,41.3397,10830.0
2018-02-02 13:05:00,47.21,47.24,47.18,47.2,12570.0,41.3397,41.366,41.3134,41.3309,12570.0
2018-02-02 13:10:00,47.18,47.22,47.14,47.21,38406.0,41.3134,41.3485,41.2784,41.3397,38406.0
2018-02-02 13:15:00,47.22,47.26,47.2,47.22,43264.0,41.3485,41.3835,41.3309,41.3485,43264.0
2018-02-02 13:20:00,47.22,47.22,47.1,47.11,47946.0,41.3485,41.3485,41.2434,41.2521,47946.0
2018-02-02 13:25:00,47.09,47.17,47.09,47.15,78818.0,41.2346,41.3047,41.2346,41.2872,78818.0
2018-02-02 13:30:00,47.17,47.25,47.16,47.24,13000.0,41.3047,41.3747,41.2959,41.366,13000.0
2018-02-02 13:35:00,47.24,47.31,47.2,47.22,33150.0,41.366,41.4273,41.3309,41.3485,33150.0
2018-02-02 13:40:00,47.21,47.23,47.14,47.18,15280.0,41.3397,41.3572,41.2784,41.3134,15280.0
2018-02-02 13:45:00,47.17,47.21,47.13,47.16,77212.0,41.3047,41.3397,41.2697,41.2959,77212.0
2018-02-02 13:50:00,47.16,47.2,47.16,47.17,26414.0,41.2959,41.3309,41.2959,41.3047,26414.0
2018-02-02 13:55:00,47.18,47.19,47.13,47.13,23632.0,41.3134,41.3222,41.2697,41.2697,23632.0
2018-02-02 14:00:00,47.13,47.13,47.02,47.02,22190.0,41.2697,41.2697,41.1733,41.1733,22190.0
2018-02-02 14:05:00,47.04,47.1,47.0,47.03,52718.0,41.1908,41.2434,41.1558,41.1821,52718.0
2018-02-02 14:10:00,47.04,47.04,46.95,47.02,45098.0,41.1908,41.1908,41.112,41.1733,45098.0
2018-02-02 14:15:00,47.01,47.05,46.97,47.02,43562.0,41.1646,41.1996,41.1295,41.1733,43562.0
2018-02-02 14:20:00,47.01,47.06,46.98,47.02,28782.0,41.1646,41.2084,41.1383,41.1733,28782.0
2018-02-02 14:25:00,47.04,47.04,46.95,47.0,22280.0,41.1908,41.1908,41.112,41.1558,22280.0
2018-02-02 14:30:00,47.0,47.1,47.0,47.09,28276.0,41.1558,41.2434,41.1558,41.2346,28276.0
2018-02-02 14:35:00,47.08,47.15,47.08,47.1,24958.0,41.2259,41.2872,41.2259,41.2434,24958.0
2018-02-02 14:40:00,47.11,47.18,47.08,47.17,28086.0,41.2521,41.3134,41.2259,41.3047,28086.0
2018-02-02 14:45:00,47.17,47.17,47.02,47.02,23900.0,41.3047,41.3047,41.1733,41.1733,23900.0
2018-02-02 14:50:00,47.01,47.04,46.99,47.03,13994.0,41.1646,41.1908,41.1471,41.1821,13994.0
2018-02-02 14:55:00,47.02,47.04,46.92,46.99,42406.0,41.1733,41.1908,41.0858,41.1471,42406.0
2018-02-02 15:00:00,46.98,47.01,46.85,46.87,19152.0,41.1383,41.1646,41.0245,41.042,19152.0
2018-02-02 15:05:00,46.85,46.88,46.77,46.77,94282.0,41.0245,41.0507,40.9544,40.9544,94282.0
2018-02-02 15:10:00,46.79,46.88,46.79,46.83,32336.0,40.9719,41.0507,40.9719,41.007,32336.0
2018-02-02 15:15:00,46.82,46.91,46.81,46.83,34586.0,40.9982,41.077,40.9894,41.007,34586.0
2018-02-02 15:20:00,46.83,46.85,46.77,46.81,35654.0,41.007,41.0245,40.9544,40.9894,35654.0
2018-02-02 15:25:00,46.81,46.85,46.77,46.78,77846.0,40.9894,41.0245,40.9544,40.9632,77846.0
2018-02-02 15:30:00,46.77,46.78,46.7,46.76,69766.0,40.9544,40.9632,40.8931,40.9457,69766.0
2018-02-02 15:35:00,46.76,46.88,46.74,46.85,85040.0,40.9457,41.0507,40.9281,41.0245,85040.0
2018-02-02 15:40:00,46.84,46.84,46.7,46.76,71956.0,41.0157,41.0157,40.8931,40.9457,71956.0
2018-02-02 15:45:00,46.73,46.76,46.69,46.69,108072.0,40.9194,40.9457,40.8844,40.8844,108072.0
2018-02-02 15:50:00,46.71,46.75,46.66,46.73,92536.0,40.9019,40.9369,40.8581,40.9194,92536.0
2018-02-02 15:55:00,46.74,46.75,46.62,46.66,194412.0,40.9281,40.9369,40.8231,40.8581,194412.0
2018-02-05 09:30:00,46.55,46.56,45.99,46.4,153700.0,40.7618,40.7705,40.2714,40.6304,153700.0
2018-02-05 09:35:00,46.48,46.58,46.38,46.43,48994.0,40.7005,40.788,40.6129,40.6567,48994.0
2018-02-05 09:40:00,46.4,46.6,46.38,46.4,41414.0,40.6304,40.8056,40.6129,40.6304,41414.0
2018-02-05 09:45:00,46.4,46.48,46.29,46.43,37472.0,40.6304,40.7005,40.5341,40.6567,37472.0
2018-02-05 09:50:00,46.43,46.52,46.35,46.41,56510.0,40.6567,40.7355,40.5866,40.6392,56510.0
2018-02-05 09:55:00,46.39,46.48,46.3,46.41,48918.0,40.6217,40.7005,40.5429,40.6392,48918.0
2018-02-05 10:00:00,46.39,46.55,46.38,46.5,40194.0,40.6217,40.7618,40.6129,40.718,40194.0
2018-02-05 10:05:00,46.49,46.63,46.47,46.63,43030.0,40.7092,40.8318,40.6917,40.8318,43030.0
2018-02-05 10:10:00,46.62,46.76,46.62,46.75,25942.0,40.8231,40.9457,40.8231,40.9369,25942.0
2018-02-05 10:15:00,46.72,46.87,46.68,46.81,20510.0,40.9106,41.042,40.8756,40.9894,20510.0
2018-02-05 10:20:00,46.79,46.94,46.76,46.94,19782.0,40.9719,41.1033,40.9457,41.1033,19782.0
2018-02-05 10:25:00,46.95,46.99,46.85,46.91,24496.0,41.112,41.1471,41.0245,41.077,24496.0
2018-02-05 10:30:00,46.92,46.92,46.79,46.84,48368.0,41.0858,41.0858,40.9719,41.0157,48368.0
2018-02-05 10:35:00,46.8,46.87,46.79,46.83,35694.0,40.9807,41.042,40.9719,41.007,35694.0
2018-02-05 10:40:00,46.84,46.97,46.84,46.96,25042.0,41.0157,41.1295,41.0157,41.1208,25042.0
2018-02-05 10:45:00,46.95,47.02,46.91,46.93,24864.0,41.112,41.1733,41.077,41.0945,24864.0
2018-02-05 10:50:00,46.92,46.94,46.85,46.91,42152.0,41.0858,41.1033,41.0245,41.077,42152.0
2018-02-05 10:55:00,46.91,46.93,46.81,46.85,60558.0,41.077,41.0945,40.9894,41.0245,60558.0
2018-02-05 11:00:00,46.88,46.95,46.84,46.87,37974.0,41.0507,41.112,41.0157,41.042,37974.0
2018-02-05 11:05:00,46.85,46.89,46.83,46.85,32864.0,41.0245,41.0595,41.007,41.0245,32864.0
2018-02-05 11:10:00,46.85,46.86,46.76,46.77,29476.0,41.0245,41.0332,40.9457,40.9544,29476.0
2018-02-05 11:15:00,46.77,46.79,46.62,46.62,36436.0,40.9544,40.9719,40.8231,40.8231,36436.0
2018-02-05 11:20:00,46.63,46.71,46.6,46.71,20966.0,40.8318,40.9019,40.8056,40.9019,20966.0
2018-02-05 11:25:00,46.71,46.77,46.68,46.7,13254.0,40.9019,40.9544,40.8756,40.8931,13254.0
2018-02-05 11:30:00,46.68,46.68,46.61,46.65,12224.0,40.8756,40.8756,40.8143,40.8493,12224.0
2018-02-05 11:35:00,46.63,46.7,46.6,46.68,18484.0,40.8318,40.8931,40.8056,40.8756,18484.0
2018-02-05 11:40:00,46.68,46.72,46.63,46.7,13902.0,40.8756,40.9106,40.8318,40.8931,13902.0
2018-02-05 11:45:00,46.67,46.69,46.64,46.65,8914.0,40.8669,40.8844,40.8406,40.8493,8914.0
2018-02-05 11:50:00,46.63,46.68,46.63,46.64,16002.0,40.8318,40.8756,40.8318,40.8406,16002.0
2018-02-05 11:55:00,46.63,46.76,46.63,46.74,20734.0,40.8318,40.9457,40.8318,40.9281,20734.0
2018-02-05 12:00:00,46.74,46.76,46.63,46.66,12582.0,40.9281,40.9457,40.8318,40.8581,12582.0
2018-02-05 12:05:00,46.66,46.66,46.53,46.53,11900.0,40.8581,40.8581,40.7443,40.7443,11900.0
2018-02-05 12:10:00,46.54,46.54,46.46,46.46,18470.0,40.753,40.753,40.683,40.683,18470.0
2018-02-05 12:15:00,46.45,46.46,46.35,46.37,24416.0,40.6742,40.683,40.5866,40.6042,24416.0
2018-02-05 12:20:00,46.37,46.44,46.32,46.34,28338.0,40.6042,40.6655,40.5604,40.5779,28338.0
2018-02-05 12:25:00,46.31,46.44,46.31,46.37,24130.0,40.5516,40.6655,40.5516,40.6042,24130.0
2018-02-05 12:30:00,46.37,46.48,46.37,46.43,16094.0,40.6042,40.7005,40.6042,40.6567,16094.0
2018-02-05 12:35:00,46.43,46.45,46.36,46.4,12036.0,40.6567,40.6742,40.5954,40.6304,12036.0
2018-02-05 12:40:00,46.42,46.56,46.42,46.56,18500.0,40.6479,40.7705,40.6479,40.7705,18500.0
2018-02-05 12:45:00,46.54,46.58,46.48,46.55,19124.0,40.753,40.788,40.7005,40.7618,19124.0
2018-02-05 12:50:00,46.55,46.6,46.52,46.53,25702.0,40.7618,40.8056,40.7355,40.7443,25702.0
2018-02-05 12:55:00,46.52,46.6,46.47,46.48,35468.0,40.7355,40.8056,40.6917,40.7005,35468.0
2018-02-05 13:00:00,46.45,46.47,46.29,46.31,39778.0,40.6742,40.6917,40.5341,40.5516,39778.0
2018-02-05 13:05:00,46.29,46.34,46.22,46.24,54134.0,40.5341,40.5779,40.4728,40.4903,54134.0
2018-02-05 13:10:00,46.25,46.26,46.15,46.15,27452.0,40.4991,40.5078,40.4115,40.4115,27452.0
2018-02-05 13:15:00,46.18,46.19,46.06,46.07,26322.0,40.4378,40.4465,40.3327,40.3415,26322.0
2018-02-05 13:20:00,46.08,46.09,46.0,46.05,28832.0,40.3502,40.359,40.2802,40.3239,28832.0
2018-02-05 13:25:00,46.06,46.09,45.95,46.09,42816.0,40.3327,40.359,40.2364,40.359,42816.0
2018-02-05 13:30:00,46.08,46.19,46.07,46.07,23184.0,40.3502,40.4465,40.3415,40.3415,23184.0
2018-02-05 13:35:00,46.07,46.1,45.98,45.98,25100.0,40.3415,40.3677,40.2626,40.2626,25100.0
2018-02-05 13:40:00,45.99,46.06,45.96,46.02,24330.0,40.2714,40.3327,40.2451,40.2977,24330.0
2018-02-05 13:45:00,46.02,46.08,45.99,46.07,19708.0,40.2977,40.3502,40.2714,40.3415,19708.0
2018-02-05 13:50:00,46.06,46.16,46.04,46.15,39228.0,40.3327,40.4203,40.3152,40.4115,39228.0
2018-02-05 13:55:00,46.13,46.24,46.12,46.23,28164.0,40.394,40.4903,40.3852,40.4816,28164.0
2018-02-05 14:00:00,46.21,46.22,46.09,46.19,38740.0,40.464,40.4728,40.359,40.4465,38740.0
2018-02-05 14:05:00,46.2,46.23,46.08,46.1,32822.0,40.4553,40.4816,40.3502,40.3677,32822.0
2018-02-05 14:10:00,46.08,46.15,46.06,46.07,23200.0,40.3502,40.4115,40.3327,40.3415,23200.0
2018-02-05 14:15:00,46.04,46.12,45.93,45.97,45254.0,40.3152,40.3852,40.2189,40.2539,45254.0
2018-02-05 14:20:00,45.95,45.98,45.83,45.83,42118.0,40.2364,40.2626,40.1313,40.1313,42118.0
2018-02-05 14:25:00,45.85,45.91,45.82,45.88,41188.0,40.1488,40.2014,40.1225,40.1751,41188.0
2018-02-05 14:30:00,45.86,45.87,45.65,45.69,75362.0,40.1576,40.1663,39.9737,40.0087,75362.0
2018-02-05 14:35:00,45.7,45.76,45.65,45.68,48106.0,40.0175,40.07,39.9737,40.0,48106.0
2018-02-05 14:40:00,45.68,45.87,45.67,45.78,84926.0,40.0,40.1663,39.9912,40.0875,84926.0
2018-02-05 14:45:00,45.82,45.86,45.73,45.77,90480.0,40.1225,40.1576,40.0437,40.0788,90480.0
2018-02-05 14:50:00,45.76,45.76,45.62,45.64,118864.0,40.07,40.07,39.9474,39.9649,118864.0
2018-02-05 14:55:00,45.62,45.77,45.52,45.57,74164.0,39.9474,40.0788,39.8598,39.9036,74164.0
2018-02-05 15:00:00,45.54,45.62,45.35,45.41,55890.0,39.8774,39.9474,39.711,39.7635,55890.0
2018-02-05 15:05:00,45.39,45.44,45.04,45.22,173968.0,39.746,39.7898,39.4395,39.5972,173968.0
2018-02-05 15:10:00,45.15,45.57,44.96,45.51,208246.0,39.5359,39.9036,39.3695,39.8511,208246.0
2018-02-05 15:15:00,45.52,45.79,45.52,45.61,120054.0,39.8598,40.0963,39.8598,39.9387,120054.0
2018-02-05 15:20:00,45.61,45.76,45.42,45.74,75040.0,39.9387,40.07,39.7723,40.0525,75040.0
2018-02-05 15:25:00,45.74,45.88,45.63,45.82,123186.0,40.0525,40.1751,39.9562,40.1225,123186.0
2018-02-05 15:30:00,45.86,45.87,45.61,45.81,118550.0,40.1576,40.1663,39.9387,40.1138,118550.0
2018-02-05 15:35:00,45.81,45.82,45.43,45.43,141214.0,40.1138,40.1225,39.781,39.781,141214.0
2018-02-05 15:40:00,45.39,45.55,45.27,45.5,183068.0,39.746,39.8861,39.6409,39.8423,183068.0
2018-02-05 15:45:00,45.49,45.53,45.2,45.26,239886.0,39.8336,39.8686,39.5796,39.6322,239886.0
2018-02-05 15:50:00,45.24,45.24,44.9,44.92,274156.0,39.6147,39.6147,39.3169,39.3345,274156.0
2018-02-05 15:55:00,44.92,45.1,44.74,44.76,620848.0,39.3345,39.4921,39.1768,39.1943,620848.0
2018-02-06 09:30:00,44.07,44.88,44.0,44.88,234494.0,38.5901,39.2994,38.5289,39.2994,234494.0
2018-02-06 09:35:00,44.85,45.14,44.73,44.99,122492.0,39.2732,39.5271,39.1681,39.3957,122492.0
2018-02-06 09:40:00,44.99,45.38,44.87,45.23,135102.0,39.3957,39.7373,39.2907,39.6059,135102.0
2018-02-06 09:45:00,45.23,45.45,45.17,45.2,111920.0,39.6059,39.7986,39.5534,39.5796,111920.0
2018-02-06 09:50:00,45.24,45.26,44.93,45.05,130058.0,39.6147,39.6322,39.3432,39.4483,130058.0
2018-02-06 09:55:00,45.02,45.18,44.36,44.7,129898.0,39.422,39.5621,38.8441,39.1418,129898.0
2018-02-06 10:00:00,44.65,44.89,44.5,44.67,139264.0,39.098,39.3082,38.9667,39.1155,139264.0
2018-02-06 10:05:00,44.67,44.85,44.48,44.5,185398.0,39.1155,39.2732,38.9492,38.9667,185398.0
2018-02-06 10:10:00,44.54,44.78,44.5,44.62,102212.0,39.0017,39.2119,38.9667,39.0718,102212.0
2018-02-06 10:15:00,44.63,44.63,44.35,44.52,155974.0,39.0805,39.0805,38.8353,38.9842,155974.0
2018-02-06 10:20:00,44.48,44.71,44.17,44.29,137548.0,38.9492,39.1506,38.6777,38.7828,137548.0
2018-02-06 10:25:00,44.29,44.3,44.05,44.24,109572.0,38.7828,38.7915,38.5726,38.739,109572.0
2018-02-06 10:30:00,44.24,44.33,44.08,44.22,146020.0,38.739,38.8178,38.5989,38.7215,146020.0
2018-02-06 10:35:00,44.23,44.23,44.0,44.03,146342.0,38.7303,38.7303,38.5289,38.5551,146342.0
2018-02-06 10:40:00,44.06,44.23,43.95,44.13,160462.0,38.5814,38.7303,38.4851,38.6427,160462.0
2018-02-06 10:45:00,44.13,44.54,44.1,44.46,140376.0,38.6427,39.0017,38.6164,38.9317,140376.0
2018-02-06 10:50:00,44.48,44.62,44.3,44.51,87508.0,38.9492,39.0718,38.7915,38.9754,87508.0
2018-02-06 10:55:00,44.49,44.53,44.25,44.3,44984.0,38.9579,38.9929,38.7478,38.7915,44984.0
2018-02-06 11:00:00,44.31,44.36,44.24,44.24,33832.0,38.8003,38.8441,38.739,38.739,33832.0
2018-02-06 11:05:00,44.27,44.42,44.19,44.29,34520.0,38.7653,38.8966,38.6952,38.7828,34520.0
2018-02-06 11:10:00,44.29,44.35,44.1,44.27,46886.0,38.7828,38.8353,38.6164,38.7653,46886.0
2018-02-06 11:15:00,44.25,44.34,44.19,44.33,27100.0,38.7478,38.8266,38.6952,38.8178,27100.0
2018-02-06 11:20:00,44.35,44.55,44.34,44.48,27854.0,38.8353,39.0105,38.8266,38.9492,27854.0
2018-02-06 11:25:00,44.44,44.51,44.28,44.42,57088.0,38.9141,38.9754,38.774,38.8966,57088.0
2018-02-06 11:30:00,44.41,44.41,44.04,44.15,63408.0,38.8879,38.8879,38.5639,38.6602,63408.0
2018-02-06 11:35:00,44.18,44.45,44.13,44.41,94382.0,38.6865,38.9229,38.6427,38.8879,94382.0
2018-02-06 11:40:00,44.36,44.49,44.33,44.46,34868.0,38.8441,38.9579,38.8178,38.9317,34868.0
2018-02-06 11:45:00,44.46,44.63,44.43,44.6,32118.0,38.9317,39.0805,38.9054,39.0542,32118.0
2018-02-06 11:50:00,44.63,44.88,44.63,44.74,95896.0,39.0805,39.2994,39.0805,39.1768,95896.0
2018-02-06 11:55:00,44.74,44.86,44.7,44.71,28854.0,39.1768,39.2819,39.1418,39.1506,28854.0
2018-02-06 12:00:00,44.72,44.9,44.72,44.82,65114.0,39.1593,39.3169,39.1593,39.2469,65114.0
2018-02-06 12:05:00,44.85,44.97,44.83,44.93,121586.0,39.2732,39.3782,39.2556,39.3432,121586.0
2018-02-06 12:10:00,44.92,44.92,44.8,44.88,34178.0,39.3345,39.3345,39.2294,39.2994,34178.0
2018-02-06 12:15:00,44.9,45.05,44.73,44.79,84394.0,39.3169,39.4483,39.1681,39.2206,84394.0
2018-02-06 12:20:00,44.82,44.85,44.72,44.78,25600.0,39.2469,39.2732,39.1593,39.2119,25600.0
2018-02-06 12:25:00,44.8,45.04,44.8,45.04,30740.0,39.2294,39.4395,39.2294,39.4395,30740.0
2018-02-06 12:30:00,45.02,45.09,44.85,44.9,134958.0,39.422,39.4833,39.2732,39.3169,134958.0
2018-02-06 12:35:00,44.91,45.2,44.86,45.2,28720.0,39.3257,39.5796,39.2819,39.5796,28720.0
2018-02-06 12:40:00,45.21,45.21,44.96,44.96,82600.0,39.5884,39.5884,39.3695,39.3695,82600.0
2018-02-06 12:45:00,44.97,44.98,44.77,44.82,37190.0,39.3782,39.387,39.2031,39.2469,37190.0
2018-02-06 12:50:00,44.8,44.84,44.68,44.83,45606.0,39.2294,39.2644,39.1243,39.2556,45606.0
2018-02-06 12:55:00,44.83,44.97,44.81,44.95,32260.0,39.2556,39.3782,39.2381,39.3607,32260.0
2018-02-06 13:00:00,44.92,44.92,44.58,44.79,50652.0,39.3345,39.3345,39.0367,39.2206,50652.0
2018-02-06 13:05:00,44.8,44.85,44.59,44.6,69502.0,39.2294,39.2732,39.0455,39.0542,69502.0
2018-02-06 13:10:00,44.56,44.79,44.51,44.73,51406.0,39.0192,39.2206,38.9754,39.1681,51406.0
2018-02-06 13:15:00,44.75,44.85,44.75,44.81,44400.0,39.1856,39.2732,39.1856,39.2381,44400.0
2018-02-06 13:20:00,44.84,44.87,44.74,44.76,27590.0,39.2644,39.2907,39.1768,39.1943,27590.0
2018-02-06 13:25:00,44.77,44.9,44.76,44.88,21838.0,39.2031,39.3169,39.1943,39.2994,21838.0
2018-02-06 13:30:00,44.87,44.87,44.53,44.66,52526.0,39.2907,39.2907,38.9929,39.1068,52526.0
2018-02-06 13:35:00,44.7,44.82,44.62,44.77,31730.0,39.1418,39.2469,39.0718,39.2031,31730.0
2018-02-06 13:40:00,44.8,44.81,44.67,44.74,68242.0,39.2294,39.2381,39.1155,39.1768,68242.0
2018-02-06 13:45:00,44.76,44.77,44.63,44.7,58696.0,39.1943,39.2031,39.0805,39.1418,58696.0
2018-02-06 13:50:00,44.71,44.71,44.58,44.6,68806.0,39.1506,39.1506,39.0367,39.0542,68806.0
2018-02-06 13:55:00,44.61,44.63,44.53,44.53,42808.0,39.063,39.0805,38.9929,38.9929,42808.0
2018-02-06 14:00:00,44.52,44.65,44.52,44.6,39364.0,38.9842,39.098,38.9842,39.0542,39364.0
2018-02-06 14:05:00,44.59,44.62,44.55,44.6,63180.0,39.0455,39.0718,39.0105,39.0542,63180.0
2018-02-06 14:10:00,44.6,44.88,44.59,44.83,48384.0,39.0542,39.2994,39.0455,39.2556,48384.0
2018-02-06 14:15:00,44.82,44.89,44.6,44.63,128648.0,39.2469,39.3082,39.0542,39.0805,128648.0
2018-02-06 14:20:00,44.62,44.71,44.51,44.56,57904.0,39.0718,39.1506,38.9754,39.0192,57904.0
2018-02-06 14:25:00,44.55,44.68,44.5,44.63,58072.0,39.0105,39.1243,38.9667,39.0805,58072.0
2018-02-06 14:30:00,44.62,44.91,44.61,44.83,61604.0,39.0718,39.3257,39.063,39.2556,61604.0
2018-02-06 14:35:00,44.85,45.01,44.84,44.88,57900.0,39.2732,39.4133,39.2644,39.2994,57900.0
2018-02-06 14:40:00,44.88,44.96,44.82,44.96,79516.0,39.2994,39.3695,39.2469,39.3695,79516.0
2018-02-06 14:45:00,44.97,45.27,44.97,45.23,78204.0,39.3782,39.6409,39.3782,39.6059,78204.0
2018-02-06 14:50:00,45.24,45.3,45.1,45.24,192992.0,39.6147,39.6672,39.4921,39.6147,192992.0
2018-02-06 14:55:00,45.24,45.35,45.18,45.33,63334.0,39.6147,39.711,39.5621,39.6935,63334.0
2018-02-06 15:00:00,45.35,45.53,45.3,45.51,144966.0,39.711,39.8686,39.6672,39.8511,144966.0
2018-02-06 15:05:00,45.54,45.87,45.48,45.81,85018.0,39.8774,40.1663,39.8248,40.1138,85018.0
2018-02-06 15:10:00,45.82,45.87,45.59,45.66,166668.0,40.1225,40.1663,39.9211,39.9824,166668.0
2018-02-06 15:15:00,45.66,45.73,45.57,45.66,106928.0,39.9824,40.0437,39.9036,39.9824,106928.0
2018-02-06 15:20:00,45.67,45.72,45.45,45.49,106342.0,39.9912,40.035,39.7986,39.8336,106342.0
2018-02-06 15:25:00,45.51,45.69,45.51,45.66,149064.0,39.8511,40.0087,39.8511,39.9824,149064.0
2018-02-06 15:30:00,45.65,45.85,45.52,45.81,112240.0,39.9737,40.1488,39.8598,40.1138,112240.0
2018-02-06 15:35:00,45.8,45.92,45.74,45.85,263474.0,40.105,40.2101,40.0525,40.1488,263474.0
2018-02-06 15:40:00,45.85,45.94,45.78,45.78,401660.0,40.1488,40.2276,40.0875,40.0875,401660.0
2018-02-06 15:45:00,45.79,45.86,45.57,45.6,201704.0,40.0963,40.1576,39.9036,39.9299,201704.0
2018-02-06 15:50:00,45.57,45.81,45.57,45.65,296620.0,39.9036,40.1138,39.9036,39.9737,296620.0
2018-02-06 15:55:00,45.65,45.96,45.57,45.96,451700.0,39.9737,40.2451,39.9036,40.2451,451700.0
2018-02-07 09:30:00,43.77,44.5,43.5,44.32,948318.0,38.3275,38.9667,38.091,38.8091,948318.0
2018-02-07 09:35:00,44.37,44.4,43.76,44.07,504258.0,38.8528,38.8791,38.3187,38.5901,504258.0
2018-02-07 09:40:00,44.05,44.08,43.65,43.78,751242.0,38.5726,38.5989,38.2224,38.3362,751242.0
2018-02-07 09:45:00,43.8,43.86,42.97,43.02,649514.0,38.3537,38.4063,37.6269,37.6707,649514.0
2018-02-07 09:50:00,43.02,43.42,43.0,43.31,576748.0,37.6707,38.021,37.6532,37.9246,576748.0
2018-02-07 09:55:00,43.34,43.88,43.33,43.56,306388.0,37.9509,38.4238,37.9422,38.1436,306388.0
2018-02-07 10:00:00,43.57,43.77,43.48,43.67,289454.0,38.1523,38.3275,38.0735,38.2399,289454.0
2018-02-07 10:05:00,43.69,43.92,43.65,43.82,215140.0,38.2574,38.4588,38.2224,38.3712,215140.0
2018-02-07 10:10:00,43.84,43.96,43.73,43.8,289290.0,38.3887,38.4938,38.2924,38.3537,289290.0
2018-02-07 10:15:00,43.79,44.12,43.79,43.88,200266.0,38.345,38.6339,38.345,38.4238,200266.0
2018-02-07 10:20:00,43.92,43.97,43.78,43.85,198718.0,38.4588,38.5026,38.3362,38.3975,198718.0
2018-02-07 10:25:00,43.87,43.91,43.51,43.73,237488.0,38.415,38.45,38.0998,38.2924,237488.0
2018-02-07 10:30:00,43.72,43.76,43.43,43.48,290114.0,38.2837,38.3187,38.0297,38.0735,290114.0
2018-02-07 10:35:00,43.48,43.58,43.35,43.52,157950.0,38.0735,38.1611,37.9597,38.1085,157950.0
2018-02-07 10:40:00,43.52,43.53,43.34,43.4,105128.0,38.1085,38.1173,37.9509,38.0035,105128.0
2018-02-07 10:45:00,43.42,43.49,43.3,43.34,166242.0,38.021,38.0823,37.9159,37.9509,166242.0
2018-02-07 10:50:00,43.35,43.38,43.19,43.2,124270.0,37.9597,37.9859,37.8196,37.8283,124270.0
2018-02-07 10:55:00,43.22,43.28,43.16,43.2,116634.0,37.8458,37.8984,37.7933,37.8283,116634.0
2018-02-07 11:00:00,43.21,43.32,43.16,43.17,185310.0,37.8371,37.9334,37.7933,37.8021,185310.0
2018-02-07 11:05:00,43.17,43.22,43.03,43.07,163684.0,37.8021,37.8458,37.6795,37.7145,163684.0
2018-02-07 11:10:00,43.08,43.12,42.99,43.1,200126.0,37.7232,37.7583,37.6444,37.7408,200126.0
2018-02-07 11:15:00,43.1,43.29,43.04,43.1,178802.0,37.7408,37.9071,37.6882,37.7408,178802.0
2018-02-07 11:20:00,43.1,43.22,43.07,43.11,114684.0,37.7408,37.8458,37.7145,37.7495,114684.0
2018-02-07 11:25:00,43.1,43.22,43.06,43.1,290594.0,37.7408,37.8458,37.7057,37.7408,290594.0
2018-02-07 11:30:00,43.11,43.16,42.94,42.95,138880.0,37.7495,37.7933,37.6007,37.6094,138880.0
2018-02-07 11:35:00,42.95,42.97,42.68,42.82,275104.0,37.6094,37.6269,37.373,37.4956,275104.0
2018-02-07 11:40:00,42.83,42.84,42.63,42.74,171914.0,37.5043,37.5131,37.3292,37.4255,171914.0
2018-02-07 11:45:00,42.74,42.78,42.66,42.76,242780.0,37.4255,37.4606,37.3555,37.443,242780.0
2018-02-07 11:50:00,42.77,42.83,42.72,42.73,175426.0,37.4518,37.5043,37.408,37.4168,175426.0
2018-02-07 11:55:00,42.71,42.81,42.65,42.81,180914.0,37.3993,37.4868,37.3467,37.4868,180914.0
2018-02-07 12:00:00,42.81,42.86,42.73,42.74,193036.0,37.4868,37.5306,37.4168,37.4255,193036.0
2018-02-07 12:05:00,42.76,42.76,42.6,42.67,170580.0,37.443,37.443,37.3029,37.3642,170580.0
2018-02-07 12:10:00,42.67,42.67,42.33,42.4,344446.0,37.3642,37.3642,37.0665,37.1278,344446.0
2018-02-07 12:15:00,42.41,42.43,42.16,42.32,259464.0,37.1366,37.1541,36.9176,37.0577,259464.0
2018-02-07 12:20:00,42.32,42.35,42.2,42.23,202310.0,37.0577,37.084,36.9527,36.9789,202310.0
2018-02-07 12:25:00,42.23,42.27,42.07,42.08,173618.0,36.9789,37.014,36.8388,36.8476,173618.0
2018-02-07 12:30:00,42.1,42.17,42.04,42.13,438006.0,36.8651,36.9264,36.8126,36.8914,438006.0
2018-02-07 12:35:00,42.13,42.35,42.1,42.35,217760.0,36.8914,37.084,36.8651,37.084,217760.0
2018-02-07 12:40:00,42.35,42.59,42.34,42.56,278882.0,37.084,37.2942,37.0753,37.2679,278882.0
2018-02-07 12:45:00,42.57,42.6,42.45,42.45,215726.0,37.2767,37.3029,37.1716,37.1716,215726.0
2018-02-07 12:50:00,42.45,42.52,42.41,42.52,120414.0,37.1716,37.2329,37.1366,37.2329,120414.0
2018-02-07 12:55:00,42.52,42.54,42.45,42.46,177306.0,37.2329,37.2504,37.1716,37.1803,177306.0
2018-02-07 13:00:00,42.46,42.48,42.29,42.31,273388.0,37.1803,37.1979,37.0315,37.049,273388.0
2018-02-07 13:05:00,42.31,42.31,42.12,42.19,138354.0,37.049,37.049,36.8826,36.9439,138354.0
2018-02-07 13:10:00,42.21,42.24,42.13,42.14,879692.0,36.9614,36.9877,36.8914,36.9001,879692.0
2018-02-07 13:15:00,42.13,42.28,42.1,42.28,186440.0,36.8914,37.0227,36.8651,37.0227,186440.0
2018-02-07 13:20:00,42.28,42.29,42.02,42.05,104954.0,37.0227,37.0315,36.7951,36.8213,104954.0
2018-02-07 13:25:00,42.07,42.19,42.02,42.18,114050.0,36.8388,36.9439,36.7951,36.9352,114050.0
2018-02-07 13:30:00,42.18,42.24,42.13,42.2,94516.0,36.9352,36.9877,36.8914,36.9527,94516.0
2018-02-07 13:35:00,42.2,42.38,42.2,42.34,187214.0,36.9527,37.1103,36.9527,37.0753,187214.0
2018-02-07 13:40:00,42.34,42.39,42.25,42.33,111458.0,37.0753,37.119,36.9965,37.0665,111458.0
2018-02-07 13:45:00,42.33,42.34,42.17,42.18,92958.0,37.0665,37.0753,36.9264,36.9352,92958.0
2018-02-07 13:50:00,42.17,42.31,42.17,42.27,201660.0,36.9264,37.049,36.9264,37.014,201660.0
2018-02-07 13:55:00,42.27,42.34,42.24,42.32,89690.0,37.014,37.0753,36.9877,37.0577,89690.0
2018-02-07 14:00:00,42.31,42.33,42.21,42.26,170458.0,37.049,37.0665,36.9614,37.0052,170458.0
2018-02-07 14:05:00,42.26,42.31,42.23,42.28,117024.0,37.0052,37.049,36.9789,37.0227,117024.0
2018-02-07 14:10:00,42.28,42.46,42.28,42.43,199752.0,37.0227,37.1803,37.0227,37.1541,199752.0
2018-02-07 14:15:00,42.43,42.46,42.33,42.45,133454.0,37.1541,37.1803,37.0665,37.1716,133454.0
2018-02-07 14:20:00,42.46,42.54,42.46,42.49,137488.0,37.1803,37.2504,37.1803,37.2066,137488.0
2018-02-07 14:25:00,42.5,42.5,42.3,42.33,128558.0,37.2154,37.2154,37.0402,37.0665,128558.0
2018-02-07 14:30:00,42.33,42.34,42.17,42.28,190088.0,37.0665,37.0753,36.9264,37.0227,190088.0
2018-02-07 14:35:00,42.27,42.35,42.04,42.04,214486.0,37.014,37.084,36.8126,36.8126,214486.0
2018-02-07 14:40:00,42.06,42.09,41.77,41.8,191514.0,36.8301,36.8563,36.5761,36.6024,191514.0
2018-02-07 14:45:00,41.82,41.86,41.74,41.8,244418.0,36.6199,36.6549,36.5499,36.6024,244418.0
2018-02-07 14:50:00,41.79,41.81,41.66,41.8,418004.0,36.5937,36.6112,36.4798,36.6024,418004.0
2018-02-07 14:55:00,41.79,41.82,41.66,41.82,274120.0,36.5937,36.6199,36.4798,36.6199,274120.0
2018-02-07 15:00:00,41.81,42.05,41.81,42.01,404442.0,36.6112,36.8213,36.6112,36.7863,404442.0
2018-02-07 15:05:00,41.99,42.11,41.91,41.91,263200.0,36.7688,36.8739,36.6987,36.6987,263200.0
2018-02-07 15:10:00,41.92,42.04,41.9,41.93,124380.0,36.7075,36.8126,36.69,36.7162,124380.0
2018-02-07 15:15:00,41.95,41.95,41.8,41.86,220288.0,36.7338,36.7338,36.6024,36.6549,220288.0
2018-02-07 15:20:00,41.85,42.05,41.83,41.94,263526.0,36.6462,36.8213,36.6287,36.725,263526.0
2018-02-07 15:25:00,41.93,42.08,41.92,41.95,275314.0,36.7162,36.8476,36.7075,36.7338,275314.0
2018-02-07 15:30:00,41.95,41.96,41.82,41.9,370412.0,36.7338,36.7425,36.6199,36.69,370412.0
2018-02-07 15:35:00,41.9,42.02,41.89,41.93,401376.0,36.69,36.7951,36.6812,36.7162,401376.0
2018-02-07 15:40:00,41.93,41.99,41.88,41.94,414628.0,36.7162,36.7688,36.6725,36.725,414628.0
2018-02-07 15:45:00,41.94,41.96,41.8,41.82,483588.0,36.725,36.7425,36.6024,36.6199,483588.0
2018-02-07 15:50:00,41.81,41.84,41.6,41.74,903776.0,36.6112,36.6374,36.4273,36.5499,903776.0
2018-02-07 15:55:00,41.74,41.79,41.41,41.46,935590.0,36.5499,36.5937,36.2609,36.3047,935590.0
2018-02-08 09:30:00,41.5,41.6,41.06,41.2,397244.0,36.3397,36.4273,35.9544,36.077,397244.0
2018-02-08 09:35:00,41.22,41.25,40.74,41.19,276198.0,36.0945,36.1208,35.6742,36.0683,276198.0
2018-02-08 09:40:00,41.2,41.2,40.88,40.92,301454.0,36.077,36.077,35.7968,35.8318,301454.0
2018-02-08 09:45:00,40.89,41.1,40.77,41.1,245098.0,35.8056,35.9894,35.7005,35.9894,245098.0
2018-02-08 09:50:00,41.08,41.13,41.0,41.05,160492.0,35.9719,36.0157,35.9019,35.9457,160492.0
2018-02-08 09:55:00,41.07,41.1,40.8,40.83,182650.0,35.9632,35.9894,35.7268,35.753,182650.0
2018-02-08 10:00:00,40.84,40.95,40.63,40.8,308390.0,35.7618,35.8581,35.5779,35.7268,308390.0
2018-02-08 10:05:00,40.84,40.92,40.8,40.91,197972.0,35.7618,35.8318,35.7268,35.8231,197972.0
2018-02-08 10:10:00,40.89,41.01,40.88,40.98,203488.0,35.8056,35.9106,35.7968,35.8844,203488.0
2018-02-08 10:15:00,40.96,41.02,40.72,40.76,137960.0,35.8669,35.9194,35.6567,35.6917,137960.0
2018-02-08 10:20:00,40.76,40.79,40.43,40.46,179280.0,35.6917,35.718,35.4028,35.429,179280.0
2018-02-08 10:25:00,40.45,40.58,40.4,40.52,134172.0,35.4203,35.5341,35.3765,35.4816,134172.0
2018-02-08 10:30:00,40.52,40.54,40.35,40.37,94272.0,35.4816,35.4991,35.3327,35.3502,94272.0
2018-02-08 10:35:00,40.36,40.4,40.25,40.33,110804.0,35.3415,35.3765,35.2451,35.3152,110804.0
2018-02-08 10:40:00,40.34,40.45,40.34,40.39,98782.0,35.324,35.4203,35.324,35.3677,98782.0
2018-02-08 10:45:00,40.38,40.38,40.08,40.1,208026.0,35.359,35.359,35.0963,35.1138,208026.0
2018-02-08 10:50:00,40.1,40.1,39.86,39.91,313744.0,35.1138,35.1138,34.9036,34.9474,313744.0
2018-02-08 10:55:00,39.89,39.99,39.8,39.93,183180.0,34.9299,35.0175,34.8511,34.9649,183180.0
2018-02-08 11:00:00,39.93,40.01,39.83,40.0,126664.0,34.9649,35.035,34.8774,35.0262,126664.0
2018-02-08 11:05:00,40.0,40.12,39.97,39.99,95282.0,35.0262,35.1313,35.0,35.0175,95282.0
2018-02-08 11:10:00,39.98,40.16,39.88,40.09,146408.0,35.0087,35.1663,34.9211,35.105,146408.0
2018-02-08 11:15:00,40.09,40.13,40.02,40.08,158564.0,35.105,35.1401,35.0437,35.0963,158564.0
2018-02-08 11:20:00,40.08,40.09,39.81,39.85,124562.0,35.0963,35.105,34.8599,34.8949,124562.0
2018-02-08 11:25:00,39.86,39.94,39.83,39.89,79312.0,34.9036,34.9737,34.8774,34.9299,79312.0
2018-02-08 11:30:00,39.88,40.18,39.88,40.18,113012.0,34.9211,35.1838,34.9211,35.1838,113012.0
2018-02-08 11:35:00,40.16,40.26,40.06,40.15,203884.0,35.1663,35.2539,35.0788,35.1576,203884.0
2018-02-08 11:40:00,40.15,40.2,40.02,40.1,91872.0,35.1576,35.2014,35.0437,35.1138,91872.0
2018-02-08 11:45:00,40.1,40.16,39.98,40.05,93564.0,35.1138,35.1663,35.0087,35.07,93564.0
2018-02-08 11:50:00,40.05,40.31,40.05,40.24,59204.0,35.07,35.2977,35.07,35.2364,59204.0
2018-02-08 11:55:00,40.24,40.33,40.23,40.32,71412.0,35.2364,35.3152,35.2276,35.3064,71412.0
2018-02-08 12:00:00,40.32,40.33,40.24,40.28,73244.0,35.3064,35.3152,35.2364,35.2714,73244.0
2018-02-08 12:05:00,40.29,40.33,40.24,40.26,148922.0,35.2802,35.3152,35.2364,35.2539,148922.0
2018-02-08 12:10:00,40.26,40.26,40.06,40.07,99284.0,35.2539,35.2539,35.0788,35.0875,99284.0
2018-02-08 12:15:00,40.07,40.08,39.97,39.98,336750.0,35.0875,35.0963,35.0,35.0087,336750.0
2018-02-08 12:20:00,39.96,39.97,39.7,39.72,151066.0,34.9912,35.0,34.7635,34.781,151066.0
2018-02-08 12:25:00,39.7,39.85,39.62,39.82,267948.0,34.7635,34.8949,34.6935,34.8686,267948.0
2018-02-08 12:30:00,39.85,39.98,39.8,39.86,132454.0,34.8949,35.0087,34.8511,34.9036,132454.0
2018-02-08 12:35:00,39.87,39.87,39.73,39.83,118900.0,34.9124,34.9124,34.7898,34.8774,118900.0
2018-02-08 12:40:00,39.83,40.02,39.83,39.9,95234.0,34.8774,35.0437,34.8774,34.9387,95234.0
2018-02-08 12:45:00,39.88,39.9,39.66,39.82,116084.0,34.9211,34.9387,34.7285,34.8686,116084.0
2018-02-08 12:50:00,39.82,39.87,39.73,39.82,144424.0,34.8686,34.9124,34.7898,34.8686,144424.0
2018-02-08 12:55:00,39.82,40.03,39.76,39.99,163328.0,34.8686,35.0525,34.8161,35.0175,163328.0
2018-02-08 13:00:00,39.99,40.12,39.93,39.99,130550.0,35.0175,35.1313,34.9649,35.0175,130550.0
2018-02-08 13:05:00,39.99,40.18,39.9,40.13,189158.0,35.0175,35.1838,34.9387,35.1401,189158.0
2018-02-08 13:10:00,40.12,40.22,40.02,40.21,81626.0,35.1313,35.2189,35.0437,35.2101,81626.0
2018-02-08 13:15:00,40.2,40.45,40.18,40.31,79798.0,35.2014,35.4203,35.1838,35.2977,79798.0
2018-02-08 13:20:00,40.33,40.45,40.27,40.4,211874.0,35.3152,35.4203,35.2627,35.3765,211874.0
2018-02-08 13:25:00,40.41,40.41,40.13,40.17,102318.0,35.3852,35.3852,35.1401,35.1751,102318.0
2018-02-08 13:30:00,40.17,40.31,40.13,40.27,59106.0,35.1751,35.2977,35.1401,35.2627,59106.0
2018-02-08 13:35:00,40.3,40.58,40.3,40.56,110504.0,35.2889,35.5341,35.2889,35.5166,110504.0
2018-02-08 13:40:00,40.56,40.62,40.51,40.56,102308.0,35.5166,35.5691,35.4728,35.5166,102308.0
2018-02-08 13:45:00,40.56,40.69,40.5,40.5,103036.0,35.5166,35.6304,35.4641,35.4641,103036.0
2018-02-08 13:50:00,40.5,40.62,40.46,40.55,76068.0,35.4641,35.5691,35.429,35.5078,76068.0
2018-02-08 13:55:00,40.57,40.59,40.44,40.51,90038.0,35.5254,35.5429,35.4115,35.4728,90038.0
2018-02-08 14:00:00,40.51,40.54,40.35,40.35,97454.0,35.4728,35.4991,35.3327,35.3327,97454.0
2018-02-08 14:05:00,40.38,40.53,40.38,40.52,110812.0,35.359,35.4903,35.359,35.4816,110812.0
2018-02-08 14:10:00,40.52,40.54,40.38,40.43,105148.0,35.4816,35.4991,35.359,35.4028,105148.0
2018-02-08 14:15:00,40.43,40.52,40.33,40.34,101990.0,35.4028,35.4816,35.3152,35.324,101990.0
2018-02-08 14:20:00,40.36,40.42,40.22,40.24,141122.0,35.3415,35.394,35.2189,35.2364,141122.0
2018-02-08 14:25:00,40.25,40.27,40.1,40.16,108998.0,35.2451,35.2627,35.1138,35.1663,108998.0
2018-02-08 14:30:00,40.14,40.26,40.04,40.21,127972.0,35.1488,35.2539,35.0613,35.2101,127972.0
2018-02-08 14:35:00,40.22,40.28,40.08,40.28,138408.0,35.2189,35.2714,35.0963,35.2714,138408.0
2018-02-08 14:40:00,40.3,40.3,40.16,40.23,98582.0,35.2889,35.2889,35.1663,35.2276,98582.0
2018-02-08 14:45:00,40.22,40.33,40.19,40.25,127812.0,35.2189,35.3152,35.1926,35.2451,127812.0
2018-02-08 14:50:00,40.25,40.26,40.08,40.1,150640.0,35.2451,35.2539,35.0963,35.1138,150640.0
2018-02-08 14:55:00,40.09,40.18,40.02,40.13,98482.0,35.105,35.1838,35.0437,35.1401,98482.0
2018-02-08 15:00:00,40.13,40.27,40.12,40.22,134920.0,35.1401,35.2627,35.1313,35.2189,134920.0
2018-02-08 15:05:00,40.22,40.23,40.01,40.02,196850.0,35.2189,35.2276,35.035,35.0437,196850.0
2018-02-08 15:10:00,40.01,40.07,39.88,39.94,101746.0,35.035,35.0875,34.9211,34.9737,101746.0
2018-02-08 15:15:00,39.95,40.01,39.88,39.9,112456.0,34.9824,35.035,34.9211,34.9387,112456.0
2018-02-08 15:20:00,39.91,40.06,39.85,39.91,119810.0,34.9474,35.0788,34.8949,34.9474,119810.0
2018-02-08 15:25:00,39.93,40.08,39.88,39.88,117398.0,34.9649,35.0963,34.9211,34.9211,117398.0
2018-02-08 15:30:00,39.88,39.99,39.82,39.84,293336.0,34.9211,35.0175,34.8686,34.8861,293336.0
2018-02-08 15:35:00,39.84,39.88,39.71,39.73,211484.0,34.8861,34.9211,34.7723,34.7898,211484.0
2018-02-08 15:40:00,39.72,39.99,39.69,39.99,205448.0,34.781,35.0175,34.7548,35.0175,205448.0
2018-02-08 15:45:00,39.99,39.99,39.8,39.9,290874.0,35.0175,35.0175,34.8511,34.9387,290874.0
2018-02-08 15:50:00,39.9,40.17,39.87,40.16,551336.0,34.9387,35.1751,34.9124,35.1663,551336.0
2018-02-08 15:55:00,40.15,40.17,39.92,39.95,800352.0,35.1576,35.1751,34.9562,34.9824,800352.0
2018-02-09 09:30:00,40.35,40.9,40.35,40.62,199810.0,35.3327,35.8143,35.3327,35.5691,199810.0
2018-02-09 09:35:00,40.6,40.66,40.32,40.41,260148.0,35.5516,35.6042,35.3064,35.3852,260148.0
2018-02-09 09:40:00,40.38,40.7,40.26,40.64,111656.0,35.359,35.6392,35.2539,35.5866,111656.0
2018-02-09 09:45:00,40.66,40.82,40.55,40.63,108348.0,35.6042,35.7443,35.5078,35.5779,108348.0
2018-02-09 09:50:00,40.62,40.92,40.57,40.88,126322.0,35.5691,35.8318,35.5254,35.7968,126322.0
2018-02-09 09:55:00,40.89,40.97,40.76,40.8,149572.0,35.8056,35.8756,35.6917,35.7268,149572.0
2018-02-09 10:00:00,40.82,40.99,40.62,40.65,77260.0,35.7443,35.8931,35.5691,35.5954,77260.0
2018-02-09 10:05:00,40.63,40.69,40.4,40.49,118540.0,35.5779,35.6304,35.3765,35.4553,118540.0
2018-02-09 10:10:00,40.51,40.63,40.47,40.56,109208.0,35.4728,35.5779,35.4378,35.5166,109208.0
2018-02-09 10:15:00,40.57,40.76,40.53,40.66,76354.0,35.5254,35.6917,35.4903,35.6042,76354.0
2018-02-09 10:20:00,40.65,40.68,40.51,40.63,75984.0,35.5954,35.6217,35.4728,35.5779,75984.0
2018-02-09 10:25:00,40.6,40.71,40.55,40.56,53480.0,35.5516,35.6479,35.5078,35.5166,53480.0
2018-02-09 10:30:00,40.56,40.67,40.5,40.64,46110.0,35.5166,35.6129,35.4641,35.5866,46110.0
2018-02-09 10:35:00,40.63,40.63,40.52,40.54,68598.0,35.5779,35.5779,35.4816,35.4991,68598.0
2018-02-09 10:40:00,40.53,40.57,40.35,40.35,88658.0,35.4903,35.5254,35.3327,35.3327,88658.0
2018-02-09 10:45:00,40.38,40.38,40.21,40.31,136020.0,35.359,35.359,35.2101,35.2977,136020.0
2018-02-09 10:50:00,40.31,40.54,40.26,40.51,100222.0,35.2977,35.4991,35.2539,35.4728,100222.0
2018-02-09 10:55:00,40.49,40.57,40.33,40.37,72640.0,35.4553,35.5254,35.3152,35.3502,72640.0
2018-02-09 11:00:00,40.4,40.71,40.35,40.66,58826.0,35.3765,35.6479,35.3327,35.6042,58826.0
2018-02-09 11:05:00,40.67,40.68,40.5,40.56,58732.0,35.6129,35.6217,35.4641,35.5166,58732.0
2018-02-09 11:10:00,40.57,40.64,40.52,40.59,42584.0,35.5254,35.5866,35.4816,35.5429,42584.0
2018-02-09 11:15:00,40.58,40.59,40.28,40.43,70516.0,35.5341,35.5429,35.2714,35.4028,70516.0
2018-02-09 11:20:00,40.42,40.53,40.35,40.35,43842.0,35.394,35.4903,35.3327,35.3327,43842.0
2018-02-09 11:25:00,40.38,40.48,40.33,40.44,59886.0,35.359,35.4465,35.3152,35.4115,59886.0
2018-02-09 11:30:00,40.42,40.61,40.41,40.6,52396.0,35.394,35.5604,35.3852,35.5516,52396.0
2018-02-09 11:35:00,40.61,40.74,40.56,40.58,47482.0,35.5604,35.6742,35.5166,35.5341,47482.0
2018-02-09 11:40:00,40.6,40.62,40.51,40.51,132850.0,35.5516,35.5691,35.4728,35.4728,132850.0
2018-02-09 11:45:00,40.5,40.55,40.3,40.31,50574.0,35.4641,35.5078,35.2889,35.2977,50574.0
2018-02-09 11:50:00,40.33,40.4,40.26,40.29,38190.0,35.3152,35.3765,35.2539,35.2802,38190.0
2018-02-09 11:55:00,40.29,40.33,40.2,40.21,81882.0,35.2802,35.3152,35.2014,35.2101,81882.0
2018-02-09 12:00:00,40.21,40.23,40.1,40.13,87476.0,35.2101,35.2276,35.1138,35.1401,87476.0
2018-02-09 12:05:00,40.13,40.19,39.79,39.81,116338.0,35.1401,35.1926,34.8423,34.8599,116338.0
2018-02-09 12:10:00,39.77,39.99,39.77,39.85,104384.0,34.8248,35.0175,34.8248,34.8949,104384.0
2018-02-09 12:15:00,39.85,39.93,39.74,39.76,91242.0,34.8949,34.9649,34.7986,34.8161,91242.0
2018-02-09 12:20:00,39.74,39.99,39.74,39.83,82662.0,34.7986,35.0175,34.7986,34.8774,82662.0
2018-02-09 12:25:00,39.81,39.84,39.6,39.6,53694.0,34.8599,34.8861,34.676,34.676,53694.0
2018-02-09 12:30:00,39.62,39.73,39.56,39.63,60886.0,34.6935,34.7898,34.6409,34.7022,60886.0
2018-02-09 12:35:00,39.66,39.68,39.45,39.53,113326.0,34.7285,34.746,34.5446,34.6147,113326.0
2018-02-09 12:40:00,39.54,39.57,39.35,39.41,98426.0,34.6234,34.6497,34.4571,34.5096,98426.0
2018-02-09 12:45:00,39.4,39.52,39.38,39.42,52010.0,34.5008,34.6059,34.4833,34.5183,52010.0
2018-02-09 12:50:00,39.42,39.7,39.41,39.7,46492.0,34.5183,34.7635,34.5096,34.7635,46492.0
2018-02-09 12:55:00,39.71,39.92,39.71,39.85,71858.0,34.7723,34.9562,34.7723,34.8949,71858.0
2018-02-09 13:00:00,39.85,39.87,39.7,39.79,64412.0,34.8949,34.9124,34.7635,34.8423,64412.0
2018-02-09 13:05:00,39.82,39.83,39.58,39.59,43744.0,34.8686,34.8774,34.6585,34.6672,43744.0
2018-02-09 13:10:00,39.57,39.62,39.45,39.54,56914.0,34.6497,34.6935,34.5446,34.6234,56914.0
2018-02-09 13:15:00,39.52,39.65,39.49,39.63,114038.0,34.6059,34.7197,34.5796,34.7022,114038.0
2018-02-09 13:20:00,39.63,39.67,39.46,39.53,86308.0,34.7022,34.7373,34.5534,34.6147,86308.0
2018-02-09 13:25:00,39.52,39.57,39.42,39.46,54724.0,34.6059,34.6497,34.5183,34.5534,54724.0
2018-02-09 13:30:00,39.45,39.54,39.38,39.4,64482.0,34.5446,34.6234,34.4833,34.5008,64482.0
2018-02-09 13:35:00,39.4,39.45,39.17,39.33,128964.0,34.5008,34.5446,34.2994,34.4395,128964.0
2018-02-09 13:40:00,39.32,39.51,39.3,39.45,47800.0,34.4308,34.5972,34.4133,34.5446,47800.0
2018-02-09 13:45:00,39.45,39.63,39.38,39.6,108782.0,34.5446,34.7022,34.4833,34.676,108782.0
2018-02-09 13:50:00,39.59,39.67,39.48,39.66,53318.0,34.6672,34.7373,34.5709,34.7285,53318.0
2018-02-09 13:55:00,39.67,39.86,39.65,39.7,63314.0,34.7373,34.9036,34.7197,34.7635,63314.0
2018-02-09 14:00:00,39.7,40.16,39.65,40.05,68320.0,34.7635,35.1663,34.7197,35.07,68320.0
2018-02-09 14:05:00,40.03,40.07,39.93,40.03,71220.0,35.0525,35.0875,34.9649,35.0525,71220.0
2018-02-09 14:10:00,40.05,40.31,40.01,40.31,267536.0,35.07,35.2977,35.035,35.2977,267536.0
2018-02-09 14:15:00,40.31,40.46,40.22,40.44,125818.0,35.2977,35.429,35.2189,35.4115,125818.0
2018-02-09 14:20:00,40.42,40.62,40.37,40.58,78262.0,35.394,35.5691,35.3502,35.5341,78262.0
2018-02-09 14:25:00,40.62,40.77,40.33,40.36,168152.0,35.5691,35.7005,35.3152,35.3415,168152.0
2018-02-09 14:30:00,40.34,40.46,40.26,40.39,142884.0,35.324,35.429,35.2539,35.3677,142884.0
2018-02-09 14:35:00,40.4,40.45,40.24,40.42,110236.0,35.3765,35.4203,35.2364,35.394,110236.0
2018-02-09 14:40:00,40.42,40.49,40.27,40.35,176956.0,35.394,35.4553,35.2627,35.3327,176956.0
2018-02-09 14:45:00,40.35,40.45,40.21,40.27,116122.0,35.3327,35.4203,35.2101,35.2627,116122.0
2018-02-09 14:50:00,40.29,40.48,40.26,40.4,76012.0,35.2802,35.4465,35.2539,35.3765,76012.0
2018-02-09 14:55:00,40.38,40.38,40.23,40.23,100292.0,35.359,35.359,35.2276,35.2276,100292.0
2018-02-09 15:00:00,40.22,40.23,40.06,40.15,152822.0,35.2189,35.2276,35.0788,35.1576,152822.0
2018-02-09 15:05:00,40.16,40.17,39.93,40.0,95846.0,35.1663,35.1751,34.9649,35.0262,95846.0
2018-02-09 15:10:00,40.01,40.19,39.93,40.19,108850.0,35.035,35.1926,34.9649,35.1926,108850.0
2018-02-09 15:15:00,40.18,40.27,40.14,40.23,96110.0,35.1838,35.2627,35.1488,35.2276,96110.0
2018-02-09 15:20:00,40.23,40.34,40.17,40.17,114990.0,35.2276,35.324,35.1751,35.1751,114990.0
2018-02-09 15:25:00,40.19,40.29,40.1,40.22,142776.0,35.1926,35.2802,35.1138,35.2189,142776.0
2018-02-09 15:30:00,40.22,40.35,40.18,40.32,165788.0,35.2189,35.3327,35.1838,35.3064,165788.0
2018-02-09 15:35:00,40.32,40.41,40.24,40.34,220678.0,35.3064,35.3852,35.2364,35.324,220678.0
2018-02-09 15:40:00,40.35,40.52,40.35,40.52,162602.0,35.3327,35.4816,35.3327,35.4816,162602.0
2018-02-09 15:45:00,40.52,40.74,40.5,40.65,297256.0,35.4816,35.6742,35.4641,35.5954,297256.0
2018-02-09 15:50:00,40.67,40.77,40.65,40.66,453526.0,35.6129,35.7005,35.5954,35.6042,453526.0
2018-02-09 15:55:00,40.66,40.71,40.43,40.52,590562.0,35.6042,35.6479,35.4028,35.4816,590562.0
2018-02-12 09:30:00,40.76,41.24,40.76,41.21,153354.0,35.6917,36.112,35.6917,36.0858,153354.0
2018-02-12 09:35:00,41.24,41.45,41.17,41.44,106892.0,36.112,36.2959,36.0507,36.2872,106892.0
2018-02-12 09:40:00,41.44,41.62,41.31,41.61,160630.0,36.2872,36.4448,36.1733,36.436,160630.0
2018-02-12 09:45:00,41.62,41.74,41.45,41.51,136282.0,36.4448,36.5499,36.2959,36.3485,136282.0
2018-02-12 09:50:00,41.52,41.57,41.33,41.41,149832.0,36.3572,36.401,36.1909,36.2609,149832.0
2018-02-12 09:55:00,41.4,41.5,41.33,41.49,102694.0,36.2521,36.3397,36.1909,36.331,102694.0
2018-02-12 10:00:00,41.47,41.57,41.35,41.5,91630.0,36.3134,36.401,36.2084,36.3397,91630.0
2018-02-12 10:05:00,41.49,41.52,41.12,41.12,127594.0,36.331,36.3572,36.007,36.007,127594.0
2018-02-12 10:10:00,41.12,41.18,40.97,41.05,201292.0,36.007,36.0595,35.8756,35.9457,201292.0
2018-02-12 10:15:00,41.07,41.15,40.88,40.9,99820.0,35.9632,36.0332,35.7968,35.8143,99820.0
2018-02-12 10:20:00,40.88,41.08,40.85,40.96,57728.0,35.7968,35.9719,35.7705,35.8669,57728.0
2018-02-12 10:25:00,40.94,41.05,40.86,41.03,64044.0,35.8493,35.9457,35.7793,35.9282,64044.0
2018-02-12 10:30:00,41.02,41.18,40.94,41.14,58288.0,35.9194,36.0595,35.8493,36.0245,58288.0
2018-02-12 10:35:00,41.13,41.29,41.1,41.21,79218.0,36.0157,36.1558,35.9894,36.0858,79218.0
2018-02-12 10:40:00,41.19,41.22,41.03,41.07,48730.0,36.0683,36.0945,35.9282,35.9632,48730.0
2018-02-12 10:45:00,41.09,41.13,41.05,41.13,38024.0,35.9807,36.0157,35.9457,36.0157,38024.0
2018-02-12 10:50:00,41.13,41.17,41.0,41.08,69772.0,36.0157,36.0507,35.9019,35.9719,69772.0
2018-02-12 10:55:00,41.1,41.41,41.1,41.39,156712.0,35.9894,36.2609,35.9894,36.2434,156712.0
2018-02-12 11:00:00,41.41,41.43,41.24,41.31,71014.0,36.2609,36.2784,36.112,36.1733,71014.0
2018-02-12 11:05:00,41.31,41.38,41.17,41.19,57518.0,36.1733,36.2346,36.0507,36.0683,57518.0
2018-02-12 11:10:00,41.2,41.2,41.02,41.15,45382.0,36.077,36.077,35.9194,36.0332,45382.0
2018-02-12 11:15:00,41.15,41.17,40.97,41.06,56238.0,36.0332,36.0507,35.8756,35.9544,56238.0
2018-02-12 11:20:00,41.08,41.12,41.03,41.06,34140.0,35.9719,36.007,35.9282,35.9544,34140.0
2018-02-12 11:25:00,41.03,41.03,40.93,40.95,30038.0,35.9282,35.9282,35.8406,35.8581,30038.0
2018-02-12 11:30:00,40.95,41.02,40.84,41.02,38080.0,35.8581,35.9194,35.7618,35.9194,38080.0
2018-02-12 11:35:00,41.0,41.15,40.96,41.14,74074.0,35.9019,36.0332,35.8669,36.0245,74074.0
2018-02-12 11:40:00,41.14,41.29,41.14,41.15,64726.0,36.0245,36.1558,36.0245,36.0332,64726.0
2018-02-12 11:45:00,41.16,41.18,41.06,41.1,26658.0,36.042,36.0595,35.9544,35.9894,26658.0
2018-02-12 11:50:00,41.1,41.17,41.05,41.13,49830.0,35.9894,36.0507,35.9457,36.0157,49830.0
2018-02-12 11:55:00,41.13,41.24,41.13,41.24,33176.0,36.0157,36.112,36.0157,36.112,33176.0
2018-02-12 12:00:00,41.24,41.32,41.17,41.17,45676.0,36.112,36.1821,36.0507,36.0507,45676.0
2018-02-12 12:05:00,41.18,41.2,41.09,41.19,124300.0,36.0595,36.077,35.9807,36.0683,124300.0
2018-02-12 12:10:00,41.19,41.38,41.14,41.38,45134.0,36.0683,36.2346,36.0245,36.2346,45134.0
2018-02-12 12:15:00,41.38,41.49,41.34,41.43,65928.0,36.2346,36.331,36.1996,36.2784,65928.0
2018-02-12 12:20:00,41.4,41.43,41.31,41.38,20734.0,36.2521,36.2784,36.1733,36.2346,20734.0
2018-02-12 12:25:00,41.41,41.46,41.33,41.41,38264.0,36.2609,36.3047,36.1909,36.2609,38264.0
2018-02-12 12:30:00,41.38,41.45,41.37,41.42,27118.0,36.2346,36.2959,36.2259,36.2697,27118.0
2018-02-12 12:35:00,41.42,41.43,41.26,41.33,37272.0,36.2697,36.2784,36.1296,36.1909,37272.0
2018-02-12 12:40:00,41.33,41.35,41.27,41.33,58488.0,36.1909,36.2084,36.1383,36.1909,58488.0
2018-02-12 12:45:00,41.33,41.39,41.3,41.33,38470.0,36.1909,36.2434,36.1646,36.1909,38470.0
2018-02-12 12:50:00,41.34,41.47,41.32,41.45,35482.0,36.1996,36.3134,36.1821,36.2959,35482.0
2018-02-12 12:55:00,41.45,41.47,41.4,41.47,44678.0,36.2959,36.3134,36.2521,36.3134,44678.0
2018-02-12 13:00:00,41.48,41.53,41.45,41.46,52608.0,36.3222,36.366,36.2959,36.3047,52608.0
2018-02-12 13:05:00,41.46,41.48,41.33,41.37,41988.0,36.3047,36.3222,36.1909,36.2259,41988.0
2018-02-12 13:10:00,41.38,41.42,41.3,41.34,53622.0,36.2346,36.2697,36.1646,36.1996,53622.0
2018-02-12 13:15:00,41.35,41.37,41.26,41.29,32244.0,36.2084,36.2259,36.1296,36.1558,32244.0
2018-02-12 13:20:00,41.29,41.38,41.25,41.38,27600.0,36.1558,36.2346,36.1208,36.2346,27600.0
2018-02-12 13:25:00,41.36,41.38,41.27,41.37,28936.0,36.2171,36.2346,36.1383,36.2259,28936.0
2018-02-12 13:30:00,41.37,41.46,41.33,41.44,43164.0,36.2259,36.3047,36.1909,36.2872,43164.0
2018-02-12 13:35:00,41.43,41.44,41.35,41.43,33240.0,36.2784,36.2872,36.2084,36.2784,33240.0
2018-02-12 13:40:00,41.42,41.49,41.42,41.44,29714.0,36.2697,36.331,36.2697,36.2872,29714.0
2018-02-12 13:45:00,41.44,41.52,41.38,41.49,61640.0,36.2872,36.3572,36.2346,36.331,61640.0
2018-02-12 13:50:00,41.52,41.67,41.5,41.67,66648.0,36.3572,36.4886,36.3397,36.4886,66648.0
2018-02-12 13:55:00,41.66,41.69,41.58,41.58,48156.0,36.4798,36.5061,36.4098,36.4098,48156.0
2018-02-12 14:00:00,41.59,41.65,41.48,41.51,30048.0,36.4185,36.4711,36.3222,36.3485,30048.0
2018-02-12 14:05:00,41.51,41.56,41.47,41.47,34068.0,36.3485,36.3923,36.3134,36.3134,34068.0
2018-02-12 14:10:00,41.48,41.55,41.45,41.5,35902.0,36.3222,36.3835,36.2959,36.3397,35902.0
2018-02-12 14:15:00,41.52,41.56,41.46,41.47,26606.0,36.3572,36.3923,36.3047,36.3134,26606.0
2018-02-12 14:20:00,41.48,41.66,41.48,41.57,89052.0,36.3222,36.4798,36.3222,36.401,89052.0
2018-02-12 14:25:00,41.58,41.63,41.56,41.59,25684.0,36.4098,36.4535,36.3923,36.4185,25684.0
2018-02-12 14:30:00,41.61,41.67,41.58,41.62,29110.0,36.436,36.4886,36.4098,36.4448,29110.0
2018-02-12 14:35:00,41.63,41.7,41.6,41.65,34522.0,36.4535,36.5148,36.4273,36.4711,34522.0
2018-02-12 14:40:00,41.65,41.7,41.61,41.64,49122.0,36.4711,36.5148,36.436,36.4623,49122.0
2018-02-12 14:45:00,41.63,41.66,41.52,41.54,42662.0,36.4535,36.4798,36.3572,36.3747,42662.0
2018-02-12 14:50:00,41.53,41.54,41.43,41.5,48922.0,36.366,36.3747,36.2784,36.3397,48922.0
2018-02-12 14:55:00,41.49,41.54,41.42,41.48,45790.0,36.331,36.3747,36.2697,36.3222,45790.0
2018-02-12 15:00:00,41.48,41.54,41.47,41.54,77642.0,36.3222,36.3747,36.3134,36.3747,77642.0
2018-02-12 15:05:00,41.55,41.68,41.54,41.67,50336.0,36.3835,36.4973,36.3747,36.4886,50336.0
2018-02-12 15:10:00,41.67,41.74,41.66,41.73,62044.0,36.4886,36.5499,36.4798,36.5411,62044.0
2018-02-12 15:15:00,41.72,41.72,41.63,41.68,29186.0,36.5324,36.5324,36.4535,36.4973,29186.0
2018-02-12 15:20:00,41.69,41.74,41.69,41.71,44986.0,36.5061,36.5499,36.5061,36.5236,44986.0
2018-02-12 15:25:00,41.7,41.73,41.66,41.72,39444.0,36.5148,36.5411,36.4798,36.5324,39444.0
2018-02-12 15:30:00,41.73,41.76,41.56,41.63,147534.0,36.5411,36.5674,36.3923,36.4535,147534.0
2018-02-12 15:35:00,41.64,41.67,41.56,41.63,88430.0,36.4623,36.4886,36.3923,36.4535,88430.0
2018-02-12 15:40:00,41.63,41.69,41.6,41.66,126794.0,36.4535,36.5061,36.4273,36.4798,126794.0
2018-02-12 15:45:00,41.63,41.64,41.4,41.46,201194.0,36.4535,36.4623,36.2521,36.3047,201194.0
2018-02-12 15:50:00,41.46,41.66,41.45,41.56,169940.0,36.3047,36.4798,36.2959,36.3923,169940.0
2018-02-12 15:55:00,41.55,41.56,41.46,41.52,260202.0,36.3835,36.3923,36.3047,36.3572,260202.0
2018-02-13 09:30:00,41.06,41.35,40.87,41.08,100308.0,35.9544,36.2084,35.788,35.9719,100308.0
2018-02-13 09:35:00,41.05,41.25,40.88,41.12,68546.0,35.9457,36.1208,35.7968,36.007,68546.0
2018-02-13 09:40:00,41.09,41.13,40.96,41.05,109606.0,35.9807,36.0157,35.8669,35.9457,109606.0
2018-02-13 09:45:00,41.02,41.07,40.88,40.91,106648.0,35.9194,35.9632,35.7968,35.8231,106648.0
2018-02-13 09:50:00,40.88,40.9,40.75,40.8,52292.0,35.7968,35.8143,35.683,35.7268,52292.0
2018-02-13 09:55:00,40.79,40.85,40.69,40.74,54860.0,35.718,35.7705,35.6304,35.6742,54860.0
2018-02-13 10:00:00,40.76,40.88,40.63,40.75,87488.0,35.6917,35.7968,35.5779,35.683,87488.0
2018-02-13 10:05:00,40.75,40.76,40.63,40.68,55966.0,35.683,35.6917,35.5779,35.6217,55966.0
2018-02-13 10:10:00,40.69,40.83,40.6,40.81,65530.0,35.6304,35.753,35.5516,35.7355,65530.0
2018-02-13 10:15:00,40.79,40.84,40.71,40.72,66180.0,35.718,35.7618,35.6479,35.6567,66180.0
2018-02-13 10:20:00,40.7,40.82,40.7,40.78,49700.0,35.6392,35.7443,35.6392,35.7092,49700.0
2018-02-13 10:25:00,40.78,40.78,40.53,40.55,77926.0,35.7092,35.7092,35.4903,35.5078,77926.0
2018-02-13 10:30:00,40.54,40.55,40.41,40.48,53888.0,35.4991,35.5078,35.3852,35.4465,53888.0
2018-02-13 10:35:00,40.46,40.56,40.46,40.56,52782.0,35.429,35.5166,35.429,35.5166,52782.0
2018-02-13 10:40:00,40.56,40.6,40.44,40.45,80502.0,35.5166,35.5516,35.4115,35.4203,80502.0
2018-02-13 10:45:00,40.44,40.54,40.43,40.49,60986.0,35.4115,35.4991,35.4028,35.4553,60986.0
2018-02-13 10:50:00,40.52,40.54,40.42,40.52,53240.0,35.4816,35.4991,35.394,35.4816,53240.0
2018-02-13 10:55:00,40.52,40.53,40.46,40.46,49114.0,35.4816,35.4903,35.429,35.429,49114.0
2018-02-13 11:00:00,40.46,40.46,40.35,40.36,53000.0,35.429,35.429,35.3327,35.3415,53000.0
2018-02-13 11:05:00,40.36,40.4,40.29,40.31,47140.0,35.3415,35.3765,35.2802,35.2977,47140.0
2018-02-13 11:10:00,40.32,40.37,40.31,40.36,51874.0,35.3064,35.3502,35.2977,35.3415,51874.0
2018-02-13 11:15:00,40.37,40.43,40.33,40.42,47896.0,35.3502,35.4028,35.3152,35.394,47896.0
2018-02-13 11:20:00,40.43,40.44,40.27,40.32,72476.0,35.4028,35.4115,35.2627,35.3064,72476.0
2018-02-13 11:25:00,40.32,40.34,40.16,40.28,73792.0,35.3064,35.324,35.1663,35.2714,73792.0
2018-02-13 11:30:00,40.28,40.29,40.18,40.19,44662.0,35.2714,35.2802,35.1838,35.1926,44662.0
2018-02-13 11:35:00,40.19,40.35,40.17,40.34,49940.0,35.1926,35.3327,35.1751,35.324,49940.0
2018-02-13 11:40:00,40.33,40.34,40.21,40.23,75476.0,35.3152,35.324,35.2101,35.2276,75476.0
2018-02-13 11:45:00,40.23,40.34,40.21,40.29,86074.0,35.2276,35.324,35.2101,35.2802,86074.0
2018-02-13 11:50:00,40.29,40.29,40.18,40.19,153656.0,35.2802,35.2802,35.1838,35.1926,153656.0
2018-02-13 11:55:00,40.2,40.27,40.19,40.21,111674.0,35.2014,35.2627,35.1926,35.2101,111674.0
2018-02-13 12:00:00,40.2,40.22,40.13,40.14,156778.0,35.2014,35.2189,35.1401,35.1488,156778.0
2018-02-13 12:05:00,40.13,40.15,40.09,40.1,118020.0,35.1401,35.1576,35.105,35.1138,118020.0
2018-02-13 12:10:00,40.1,40.31,40.09,40.29,234800.0,35.1138,35.2977,35.105,35.2802,234800.0
2018-02-13 12:15:00,40.31,40.33,40.2,40.2,66858.0,35.2977,35.3152,35.2014,35.2014,66858.0
2018-02-13 12:20:00,40.21,40.22,40.15,40.16,137454.0,35.2101,35.2189,35.1576,35.1663,137454.0
2018-02-13 12:25:00,40.15,40.21,40.1,40.13,53154.0,35.1576,35.2101,35.1138,35.1401,53154.0
2018-02-13 12:30:00,40.13,40.17,40.09,40.16,26876.0,35.1401,35.1751,35.105,35.1663,26876.0
2018-02-13 12:35:00,40.17,40.19,40.12,40.19,57012.0,35.1751,35.1926,35.1313,35.1926,57012.0
2018-02-13 12:40:00,40.18,40.27,40.15,40.27,31684.0,35.1838,35.2627,35.1576,35.2627,31684.0
2018-02-13 12:45:00,40.28,40.28,40.21,40.26,59658.0,35.2714,35.2714,35.2101,35.2539,59658.0
2018-02-13 12:50:00,40.26,40.26,40.18,40.19,81218.0,35.2539,35.2539,35.1838,35.1926,81218.0
2018-02-13 12:55:00,40.19,40.2,40.12,40.15,40578.0,35.1926,35.2014,35.1313,35.1576,40578.0
2018-02-13 13:00:00,40.15,40.22,40.14,40.19,37096.0,35.1576,35.2189,35.1488,35.1926,37096.0
2018-02-13 13:05:00,40.19,40.21,40.16,40.18,46806.0,35.1926,35.2101,35.1663,35.1838,46806.0
2018-02-13 13:10:00,40.17,40.19,40.07,40.12,65840.0,35.1751,35.1926,35.0875,35.1313,65840.0
2018-02-13 13:15:00,40.12,40.14,40.07,40.13,48368.0,35.1313,35.1488,35.0875,35.1401,48368.0
2018-02-13 13:20:00,40.13,40.21,40.09,40.21,70218.0,35.1401,35.2101,35.105,35.2101,70218.0
2018-02-13 13:25:00,40.21,40.27,40.2,40.27,263954.0,35.2101,35.2627,35.2014,35.2627,263954.0
2018-02-13 13:30:00,40.24,40.31,40.24,40.26,46830.0,35.2364,35.2977,35.2364,35.2539,46830.0
2018-02-13 13:35:00,40.27,40.29,40.22,40.28,51974.0,35.2627,35.2802,35.2189,35.2714,51974.0
2018-02-13 13:40:00,40.27,40.38,40.27,40.38,64604.0,35.2627,35.359,35.2627,35.359,64604.0
2018-02-13 13:45:00,40.38,40.41,40.35,40.39,40498.0,35.359,35.3852,35.3327,35.3677,40498.0
2018-02-13 13:50:00,40.39,40.4,40.34,40.35,50136.0,35.3677,35.3765,35.324,35.3327,50136.0
2018-02-13 13:55:00,40.35,40.35,40.26,40.3,52364.0,35.3327,35.3327,35.2539,35.2889,52364.0
2018-02-13 14:00:00,40.3,40.33,40.27,40.27,31136.0,35.2889,35.3152,35.2627,35.2627,31136.0
2018-02-13 14:05:00,40.27,40.38,40.27,40.38,65776.0,35.2627,35.359,35.2627,35.359,65776.0
2018-02-13 14:10:00,40.39,40.45,40.37,40.39,71456.0,35.3677,35.4203,35.3502,35.3677,71456.0
2018-02-13 14:15:00,40.39,40.4,40.24,40.26,58144.0,35.3677,35.3765,35.2364,35.2539,58144.0
2018-02-13 14:20:00,40.26,40.29,40.2,40.21,44238.0,35.2539,35.2802,35.2014,35.2101,44238.0
2018-02-13 14:25:00,40.21,40.24,40.19,40.21,28168.0,35.2101,35.2364,35.1926,35.2101,28168.0
2018-02-13 14:30:00,40.2,40.22,40.12,40.12,39744.0,35.2014,35.2189,35.1313,35.1313,39744.0
2018-02-13 14:35:00,40.13,40.22,40.12,40.21,56566.0,35.1401,35.2189,35.1313,35.2101,56566.0
2018-02-13 14:40:00,40.21,40.22,40.18,40.21,27186.0,35.2101,35.2189,35.1838,35.2101,27186.0
2018-02-13 14:45:00,40.21,40.24,40.18,40.23,33398.0,35.2101,35.2364,35.1838,35.2276,33398.0
2018-02-13 14:50:00,40.23,40.31,40.23,40.3,39212.0,35.2276,35.2977,35.2276,35.2889,39212.0
2018-02-13 14:55:00,40.3,40.38,40.28,40.33,48258.0,35.2889,35.359,35.2714,35.3152,48258.0
2018-02-13 15:00:00,40.35,40.4,40.32,40.32,81158.0,35.3327,35.3765,35.3064,35.3064,81158.0
2018-02-13 15:05:00,40.33,40.35,40.3,40.31,61034.0,35.3152,35.3327,35.2889,35.2977,61034.0
2018-02-13 15:10:00,40.31,40.32,40.24,40.31,45444.0,35.2977,35.3064,35.2364,35.2977,45444.0
2018-02-13 15:15:00,40.32,40.32,40.26,40.27,55048.0,35.3064,35.3064,35.2539,35.2627,55048.0
2018-02-13 15:20:00,40.27,40.27,40.22,40.24,45156.0,35.2627,35.2627,35.2189,35.2364,45156.0
2018-02-13 15:25:00,40.25,40.28,40.21,40.24,52164.0,35.2451,35.2714,35.2101,35.2364,52164.0
2018-02-13 15:30:00,40.23,40.31,40.22,40.3,66036.0,35.2276,35.2977,35.2189,35.2889,66036.0
2018-02-13 15:35:00,40.3,40.37,40.28,40.35,85062.0,35.2889,35.3502,35.2714,35.3327,85062.0
2018-02-13 15:40:00,40.35,40.37,40.24,40.27,87726.0,35.3327,35.3502,35.2364,35.2627,87726.0
2018-02-13 15:45:00,40.28,40.31,40.24,40.3,80028.0,35.2714,35.2977,35.2364,35.2889,80028.0
2018-02-13 15:50:00,40.31,40.36,40.3,40.32,147698.0,35.2977,35.3415,35.2889,35.3064,147698.0
2018-02-13 15:55:00,40.33,40.44,40.31,40.4,365948.0,35.3152,35.4115,35.2977,35.3765,365948.0
2018-02-14 09:30:00,40.02,40.26,40.02,40.23,98254.0,35.0437,35.2539,35.0437,35.2276,98254.0
2018-02-14 09:35:00,40.21,40.59,40.19,40.57,89270.0,35.2101,35.5429,35.1926,35.5254,89270.0
2018-02-14 09:40:00,40.58,40.91,40.58,40.77,104260.0,35.5341,35.8231,35.5341,35.7005,104260.0
2018-02-14 09:45:00,40.77,40.9,40.7,40.78,110860.0,35.7005,35.8143,35.6392,35.7092,110860.0
2018-02-14 09:50:00,40.8,40.92,40.73,40.78,98678.0,35.7268,35.8318,35.6655,35.7092,98678.0
2018-02-14 09:55:00,40.79,40.81,40.54,40.58,78976.0,35.718,35.7355,35.4991,35.5341,78976.0
2018-02-14 10:00:00,40.6,40.68,40.55,40.68,71700.0,35.5516,35.6217,35.5078,35.6217,71700.0
2018-02-14 10:05:00,40.68,40.83,40.66,40.83,79284.0,35.6217,35.753,35.6042,35.753,79284.0
2018-02-14 10:10:00,40.82,40.96,40.8,40.83,71510.0,35.7443,35.8669,35.7268,35.753,71510.0
2018-02-14 10:15:00,40.84,40.85,40.73,40.84,56016.0,35.7618,35.7705,35.6655,35.7618,56016.0
2018-02-14 10:20:00,40.83,40.92,40.8,40.81,103826.0,35.753,35.8318,35.7268,35.7355,103826.0
2018-02-14 10:25:00,40.81,40.86,40.8,40.84,48782.0,35.7355,35.7793,35.7268,35.7618,48782.0
2018-02-14 10:30:00,40.84,40.85,40.52,40.52,68302.0,35.7618,35.7705,35.4816,35.4816,68302.0
2018-02-14 10:35:00,40.52,40.72,40.52,40.72,55452.0,35.4816,35.6567,35.4816,35.6567,55452.0
2018-02-14 10:40:00,40.7,40.7,40.5,40.55,41514.0,35.6392,35.6392,35.4641,35.5078,41514.0
2018-02-14 10:45:00,40.55,40.62,40.52,40.56,46718.0,35.5078,35.5691,35.4816,35.5166,46718.0
2018-02-14 10:50:00,40.52,40.66,40.49,40.49,82798.0,35.4816,35.6042,35.4553,35.4553,82798.0
2018-02-14 10:55:00,40.49,40.6,40.47,40.57,29558.0,35.4553,35.5516,35.4378,35.5254,29558.0
2018-02-14 11:00:00,40.58,40.66,40.53,40.57,48472.0,35.5341,35.6042,35.4903,35.5254,48472.0
2018-02-14 11:05:00,40.57,40.65,40.5,40.56,90108.0,35.5254,35.5954,35.4641,35.5166,90108.0
2018-02-14 11:10:00,40.56,40.62,40.52,40.59,92776.0,35.5166,35.5691,35.4816,35.5429,92776.0
2018-02-14 11:15:00,40.58,40.6,40.52,40.58,34138.0,35.5341,35.5516,35.4816,35.5341,34138.0
2018-02-14 11:20:00,40.58,40.58,40.51,40.55,30492.0,35.5341,35.5341,35.4728,35.5078,30492.0
2018-02-14 11:25:00,40.55,40.58,40.51,40.56,46530.0,35.5078,35.5341,35.4728,35.5166,46530.0
2018-02-14 11:30:00,40.57,40.58,40.52,40.55,27264.0,35.5254,35.5341,35.4816,35.5078,27264.0
2018-02-14 11:35:00,40.55,40.62,40.51,40.6,43742.0,35.5078,35.5691,35.4728,35.5516,43742.0
2018-02-14 11:40:00,40.6,40.64,40.55,40.6,41718.0,35.5516,35.5866,35.5078,35.5516,41718.0
2018-02-14 11:45:00,40.58,40.59,40.41,40.41,34892.0,35.5341,35.5429,35.3852,35.3852,34892.0
2018-02-14 11:50:00,40.41,40.43,40.3,40.35,68014.0,35.3852,35.4028,35.2889,35.3327,68014.0
2018-02-14 11:55:00,40.35,40.35,40.31,40.33,33300.0,35.3327,35.3327,35.2977,35.3152,33300.0
2018-02-14 12:00:00,40.34,40.35,40.31,40.32,39374.0,35.324,35.3327,35.2977,35.3064,39374.0
2018-02-14 12:05:00,40.33,40.35,40.29,40.31,78464.0,35.3152,35.3327,35.2802,35.2977,78464.0
2018-02-14 12:10:00,40.31,40.32,40.27,40.3,38066.0,35.2977,35.3064,35.2627,35.2889,38066.0
2018-02-14 12:15:00,40.29,40.3,40.17,40.17,37718.0,35.2802,35.2889,35.1751,35.1751,37718.0
2018-02-14 12:20:00,40.16,40.2,40.1,40.2,82196.0,35.1663,35.2014,35.1138,35.2014,82196.0
2018-02-14 12:25:00,40.17,40.22,40.17,40.18,56764.0,35.1751,35.2189,35.1751,35.1838,56764.0
2018-02-14 12:30:00,40.19,40.22,40.17,40.19,43708.0,35.1926,35.2189,35.1751,35.1926,43708.0
2018-02-14 12:35:00,40.21,40.37,40.21,40.34,30662.0,35.2101,35.3502,35.2101,35.324,30662.0
2018-02-14 12:40:00,40.35,40.36,40.32,40.34,31272.0,35.3327,35.3415,35.3064,35.324,31272.0
2018-02-14 12:45:00,40.34,40.36,40.32,40.33,57174.0,35.324,35.3415,35.3064,35.3152,57174.0
2018-02-14 12:50:00,40.34,40.47,40.31,40.46,46746.0,35.324,35.4378,35.2977,35.429,46746.0
2018-02-14 12:55:00,40.44,40.55,40.43,40.55,40320.0,35.4115,35.5078,35.4028,35.5078,40320.0
2018-02-14 13:00:00,40.52,40.6,40.49,40.55,112766.0,35.4816,35.5516,35.4553,35.5078,112766.0
2018-02-14 13:05:00,40.56,40.57,40.44,40.44,30872.0,35.5166,35.5254,35.4115,35.4115,30872.0
2018-02-14 13:10:00,40.45,40.46,40.4,40.45,30956.0,35.4203,35.429,35.3765,35.4203,30956.0
2018-02-14 13:15:00,40.44,40.46,40.41,40.45,49450.0,35.4115,35.429,35.3852,35.4203,49450.0
2018-02-14 13:20:00,40.45,40.57,40.45,40.52,26486.0,35.4203,35.5254,35.4203,35.4816,26486.0
2018-02-14 13:25:00,40.52,40.53,40.45,40.46,40100.0,35.4816,35.4903,35.4203,35.429,40100.0
2018-02-14 13:30:00,40.47,40.49,40.45,40.47,28100.0,35.4378,35.4553,35.4203,35.4378,28100.0
2018-02-14 13:35:00,40.47,40.5,40.45,40.49,45510.0,35.4378,35.4641,35.4203,35.4553,45510.0
2018-02-14 13:40:00,40.49,40.54,40.46,40.52,39672.0,35.4553,35.4991,35.429,35.4816,39672.0
2018-02-14 13:45:00,40.53,40.57,40.49,40.52,40562.0,35.4903,35.5254,35.4553,35.4816,40562.0
2018-02-14 13:50:00,40.52,40.54,40.45,40.49,48948.0,35.4816,35.4991,35.4203,35.4553,48948.0
2018-02-14 13:55:00,40.48,40.52,40.47,40.51,33080.0,35.4465,35.4816,35.4378,35.4728,33080.0
2018-02-14 14:00:00,40.51,40.67,40.5,40.66,51152.0,35.4728,35.6129,35.4641,35.6042,51152.0
2018-02-14 14:05:00,40.65,40.68,40.62,40.65,51318.0,35.5954,35.6217,35.5691,35.5954,51318.0
2018-02-14 14:10:00,40.66,40.74,40.66,40.74,62974.0,35.6042,35.6742,35.6042,35.6742,62974.0
2018-02-14 14:15:00,40.73,40.73,40.59,40.61,59604.0,35.6655,35.6655,35.5429,35.5604,59604.0
2018-02-14 14:20:00,40.61,40.61,40.56,40.6,69934.0,35.5604,35.5604,35.5166,35.5516,69934.0
2018-02-14 14:25:00,40.59,40.64,40.56,40.58,38624.0,35.5429,35.5866,35.5166,35.5341,38624.0
2018-02-14 14:30:00,40.56,40.59,40.55,40.57,36984.0,35.5166,35.5429,35.5078,35.5254,36984.0
2018-02-14 14:35:00,40.57,40.66,40.57,40.63,27174.0,35.5254,35.6042,35.5254,35.5779,27174.0
2018-02-14 14:40:00,40.63,40.65,40.62,40.62,32626.0,35.5779,35.5954,35.5691,35.5691,32626.0
2018-02-14 14:45:00,40.63,40.63,40.57,40.6,35606.0,35.5779,35.5779,35.5254,35.5516,35606.0
2018-02-14 14:50:00,40.6,40.66,40.58,40.65,35820.0,35.5516,35.6042,35.5341,35.5954,35820.0
2018-02-14 14:55:00,40.65,40.67,40.62,40.64,31464.0,35.5954,35.6129,35.5691,35.5866,31464.0
2018-02-14 15:00:00,40.64,40.78,40.64,40.78,57264.0,35.5866,35.7092,35.5866,35.7092,57264.0
2018-02-14 15:05:00,40.78,40.85,40.77,40.77,47436.0,35.7092,35.7705,35.7005,35.7005,47436.0
2018-02-14 15:10:00,40.77,40.88,40.77,40.88,168036.0,35.7005,35.7968,35.7005,35.7968,168036.0
2018-02-14 15:15:00,40.88,41.02,40.88,41.02,94862.0,35.7968,35.9194,35.7968,35.9194,94862.0
2018-02-14 15:20:00,41.01,41.02,40.97,40.99,105270.0,35.9106,35.9194,35.8756,35.8931,105270.0
2018-02-14 15:25:00,40.99,41.13,40.99,41.07,98958.0,35.8931,36.0157,35.8931,35.9632,98958.0
2018-02-14 15:30:00,41.07,41.07,40.98,40.98,117566.0,35.9632,35.9632,35.8844,35.8844,117566.0
2018-02-14 15:35:00,40.97,41.02,40.93,41.02,119954.0,35.8756,35.9194,35.8406,35.9194,119954.0
2018-02-14 15:40:00,41.03,41.05,40.97,40.99,101854.0,35.9282,35.9457,35.8756,35.8931,101854.0
2018-02-14 15:45:00,40.99,41.13,40.98,41.1,139790.0,35.8931,36.0157,35.8844,35.9894,139790.0
2018-02-14 15:50:00,41.11,41.19,41.11,41.15,240244.0,35.9982,36.0683,35.9982,36.0332,240244.0
2018-02-14 15:55:00,41.16,41.16,41.08,41.1,339282.0,36.042,36.042,35.9719,35.9894,339282.0
2018-02-15 09:30:00,41.56,41.64,41.24,41.37,162136.0,36.3923,36.4623,36.112,36.2259,162136.0
2018-02-15 09:35:00,41.36,41.42,41.17,41.42,84284.0,36.2171,36.2697,36.0507,36.2697,84284.0
2018-02-15 09:40:00,41.4,41.4,41.16,41.19,126708.0,36.2521,36.2521,36.042,36.0683,126708.0
2018-02-15 09:45:00,41.23,41.31,41.18,41.25,376250.0,36.1033,36.1733,36.0595,36.1208,376250.0
2018-02-15 09:50:00,41.25,41.36,41.23,41.36,110908.0,36.1208,36.2171,36.1033,36.2171,110908.0
2018-02-15 09:55:00,41.35,41.38,41.28,41.3,30162.0,36.2084,36.2346,36.1471,36.1646,30162.0
2018-02-15 10:00:00,41.32,41.33,41.18,41.22,52938.0,36.1821,36.1909,36.0595,36.0945,52938.0
2018-02-15 10:05:00,41.21,41.21,40.99,41.01,177844.0,36.0858,36.0858,35.8931,35.9106,177844.0
2018-02-15 10:10:00,41.02,41.07,40.97,40.99,74050.0,35.9194,35.9632,35.8756,35.8931,74050.0
2018-02-15 10:15:00,40.99,41.02,40.93,41.0,75210.0,35.8931,35.9194,35.8406,35.9019,75210.0
2018-02-15 10:20:00,41.0,41.12,41.0,41.04,45856.0,35.9019,36.007,35.9019,35.9369,45856.0
2018-02-15 10:25:00,41.04,41.1,41.03,41.1,64278.0,35.9369,35.9894,35.9282,35.9894,64278.0
2018-02-15 10:30:00,41.1,41.15,41.06,41.06,106624.0,35.9894,36.0332,35.9544,35.9544,106624.0
2018-02-15 10:35:00,41.08,41.1,40.97,40.99,95514.0,35.9719,35.9894,35.8756,35.8931,95514.0
2018-02-15 10:40:00,40.97,40.98,40.81,40.81,52314.0,35.8756,35.8844,35.7355,35.7355,52314.0
2018-02-15 10:45:00,40.82,40.88,40.68,40.69,57810.0,35.7443,35.7968,35.6217,35.6304,57810.0
2018-02-15 10:50:00,40.69,40.79,40.65,40.76,42196.0,35.6304,35.718,35.5954,35.6917,42196.0
2018-02-15 10:55:00,40.74,40.76,40.51,40.52,42090.0,35.6742,35.6917,35.4728,35.4816,42090.0
2018-02-15 11:00:00,40.5,40.65,40.5,40.65,45632.0,35.4641,35.5954,35.4641,35.5954,45632.0
2018-02-15 11:05:00,40.66,40.89,40.66,40.88,84528.0,35.6042,35.8056,35.6042,35.7968,84528.0
2018-02-15 11:10:00,40.87,40.92,40.82,40.9,36590.0,35.788,35.8318,35.7443,35.8143,36590.0
2018-02-15 11:15:00,40.9,40.94,40.73,40.73,172156.0,35.8143,35.8493,35.6655,35.6655,172156.0
2018-02-15 11:20:00,40.74,40.81,40.72,40.75,62830.0,35.6742,35.7355,35.6567,35.683,62830.0
2018-02-15 11:25:00,40.76,40.8,40.69,40.77,36846.0,35.6917,35.7268,35.6304,35.7005,36846.0
2018-02-15 11:30:00,40.79,40.8,40.63,40.69,107728.0,35.718,35.7268,35.5779,35.6304,107728.0
2018-02-15 11:35:00,40.71,40.84,40.71,40.83,33548.0,35.6479,35.7618,35.6479,35.753,33548.0
2018-02-15 11:40:00,40.84,40.89,40.81,40.84,26182.0,35.7618,35.8056,35.7355,35.7618,26182.0
2018-02-15 11:45:00,40.83,40.83,40.77,40.82,27198.0,35.753,35.753,35.7005,35.7443,27198.0
2018-02-15 11:50:00,40.82,40.91,40.81,40.87,32512.0,35.7443,35.8231,35.7355,35.788,32512.0
2018-02-15 11:55:00,40.87,40.9,40.8,40.83,32962.0,35.788,35.8143,35.7268,35.753,32962.0
2018-02-15 12:00:00,40.85,40.93,40.83,40.88,48210.0,35.7705,35.8406,35.753,35.7968,48210.0
2018-02-15 12:05:00,40.88,40.9,40.85,40.85,23240.0,35.7968,35.8143,35.7705,35.7705,23240.0
2018-02-15 12:10:00,40.86,40.98,40.86,40.97,12472.0,35.7793,35.8844,35.7793,35.8756,12472.0
2018-02-15 12:15:00,40.96,40.99,40.93,40.99,16474.0,35.8669,35.8931,35.8406,35.8931,16474.0
2018-02-15 12:20:00,40.99,41.0,40.93,40.96,27234.0,35.8931,35.9019,35.8406,35.8669,27234.0
2018-02-15 12:25:00,40.96,40.99,40.95,40.98,5170.0,35.8669,35.8931,35.8581,35.8844,5170.0
2018-02-15 12:30:00,40.99,41.04,40.97,41.02,14528.0,35.8931,35.9369,35.8756,35.9194,14528.0
2018-02-15 12:35:00,41.02,41.03,40.99,41.03,12562.0,35.9194,35.9282,35.8931,35.9282,12562.0
2018-02-15 12:40:00,41.03,41.05,40.97,40.99,20652.0,35.9282,35.9457,35.8756,35.8931,20652.0
2018-02-15 12:45:00,40.98,40.99,40.87,40.87,113936.0,35.8844,35.8931,35.788,35.788,113936.0
2018-02-15 12:50:00,40.87,41.02,40.86,40.99,38064.0,35.788,35.9194,35.7793,35.8931,38064.0
2018-02-15 12:55:00,40.98,41.05,40.98,41.05,24398.0,35.8844,35.9457,35.8844,35.9457,24398.0
2018-02-15 13:00:00,41.04,41.15,41.02,41.09,29068.0,35.9369,36.0332,35.9194,35.9807,29068.0
2018-02-15 13:05:00,41.1,41.14,41.03,41.04,27570.0,35.9894,36.0245,35.9282,35.9369,27570.0
2018-02-15 13:10:00,41.04,41.11,41.03,41.1,27354.0,35.9369,35.9982,35.9282,35.9894,27354.0
2018-02-15 13:15:00,41.11,41.19,41.11,41.12,15088.0,35.9982,36.0683,35.9982,36.007,15088.0
2018-02-15 13:20:00,41.13,41.13,41.06,41.06,90342.0,36.0157,36.0157,35.9544,35.9544,90342.0
2018-02-15 13:25:00,41.06,41.1,41.05,41.08,18660.0,35.9544,35.9894,35.9457,35.9719,18660.0
2018-02-15 13:30:00,41.08,41.08,40.99,41.02,152312.0,35.9719,35.9719,35.8931,35.9194,152312.0
2018-02-15 13:35:00,41.03,41.11,41.01,41.02,18074.0,35.9282,35.9982,35.9106,35.9194,18074.0
2018-02-15 13:40:00,41.01,41.02,40.96,40.98,18888.0,35.9106,35.9194,35.8669,35.8844,18888.0
2018-02-15 13:45:00,40.98,41.03,40.96,40.99,33122.0,35.8844,35.9282,35.8669,35.8931,33122.0
2018-02-15 13:50:00,41.01,41.02,40.97,40.97,41134.0,35.9106,35.9194,35.8756,35.8756,41134.0
2018-02-15 13:55:00,40.98,40.99,40.89,40.93,24650.0,35.8844,35.8931,35.8056,35.8406,24650.0
2018-02-15 14:00:00,40.92,40.94,40.91,40.93,32196.0,35.8318,35.8493,35.8231,35.8406,32196.0
2018-02-15 14:05:00,40.94,41.04,40.92,41.01,189958.0,35.8493,35.9369,35.8318,35.9106,189958.0
2018-02-15 14:10:00,41.01,41.1,40.99,41.06,69872.0,35.9106,35.9894,35.8931,35.9544,69872.0
2018-02-15 14:15:00,41.05,41.07,40.97,41.0,45720.0,35.9457,35.9632,35.8756,35.9019,45720.0
2018-02-15 14:20:00,41.01,41.01,40.85,40.88,50452.0,35.9106,35.9106,35.7705,35.7968,50452.0
2018-02-15 14:25:00,40.87,40.88,40.82,40.88,100566.0,35.788,35.7968,35.7443,35.7968,100566.0
2018-02-15 14:30:00,40.88,40.93,40.82,40.91,64904.0,35.7968,35.8406,35.7443,35.8231,64904.0
2018-02-15 14:35:00,40.94,40.94,40.88,40.93,53396.0,35.8493,35.8493,35.7968,35.8406,53396.0
2018-02-15 14:40:00,40.92,41.0,40.91,40.99,33174.0,35.8318,35.9019,35.8231,35.8931,33174.0
2018-02-15 14:45:00,40.99,41.0,40.97,40.99,67844.0,35.8931,35.9019,35.8756,35.8931,67844.0
2018-02-15 14:50:00,40.99,41.07,40.96,40.99,43660.0,35.8931,35.9632,35.8669,35.8931,43660.0
2018-02-15 14:55:00,40.99,41.07,40.99,41.07,82956.0,35.8931,35.9632,35.8931,35.9632,82956.0
2018-02-15 15:00:00,41.08,41.18,41.07,41.08,98548.0,35.9719,36.0595,35.9632,35.9719,98548.0
2018-02-15 15:05:00,41.08,41.1,41.03,41.03,85050.0,35.9719,35.9894,35.9282,35.9282,85050.0
2018-02-15 15:10:00,41.04,41.08,41.02,41.05,115576.0,35.9369,35.9719,35.9194,35.9457,115576.0
2018-02-15 15:15:00,41.06,41.23,41.06,41.21,53542.0,35.9544,36.1033,35.9544,36.0858,53542.0
2018-02-15 15:20:00,41.22,41.27,41.21,41.24,36822.0,36.0945,36.1383,36.0858,36.112,36822.0
2018-02-15 15:25:00,41.25,41.27,41.2,41.22,40666.0,36.1208,36.1383,36.077,36.0945,40666.0
2018-02-15 15:30:00,41.22,41.24,41.13,41.13,57894.0,36.0945,36.112,36.0157,36.0157,57894.0
2018-02-15 15:35:00,41.13,41.14,41.1,41.14,147692.0,36.0157,36.0245,35.9894,36.0245,147692.0
2018-02-15 15:40:00,41.14,41.15,41.05,41.06,124824.0,36.0245,36.0332,35.9457,35.9544,124824.0
2018-02-15 15:45:00,41.06,41.12,41.05,41.12,164128.0,35.9544,36.007,35.9457,36.007,164128.0
2018-02-15 15:50:00,41.12,41.18,41.12,41.17,244742.0,36.007,36.0595,36.007,36.0507,244742.0
2018-02-15 15:55:00,41.17,41.24,41.17,41.24,398536.0,36.0507,36.112,36.0507,36.112,398536.0
2018-02-16 09:30:00,41.12,41.36,41.12,41.32,209460.0,36.007,36.2171,36.007,36.1821,209460.0
2018-02-16 09:35:00,41.3,41.35,41.14,41.22,50954.0,36.1646,36.2084,36.0245,36.0945,50954.0
2018-02-16 09:40:00,41.2,41.33,41.14,41.14,55316.0,36.077,36.1909,36.0245,36.0245,55316.0
2018-02-16 09:45:00,41.15,41.48,41.13,41.44,32654.0,36.0332,36.3222,36.0157,36.2872,32654.0
2018-02-16 09:50:00,41.45,41.74,41.42,41.74,113204.0,36.2959,36.5499,36.2697,36.5499,113204.0
2018-02-16 09:55:00,41.74,41.76,41.49,41.49,93474.0,36.5499,36.5674,36.331,36.331,93474.0
2018-02-16 10:00:00,41.49,41.56,41.46,41.48,78156.0,36.331,36.3923,36.3047,36.3222,78156.0
2018-02-16 10:05:00,41.46,41.59,41.44,41.57,35676.0,36.3047,36.4185,36.2872,36.401,35676.0
2018-02-16 10:10:00,41.58,41.59,41.42,41.49,56702.0,36.4098,36.4185,36.2697,36.331,56702.0
2018-02-16 10:15:00,41.51,41.55,41.4,41.4,52614.0,36.3485,36.3835,36.2521,36.2521,52614.0
2018-02-16 10:20:00,41.4,41.41,41.35,41.4,135232.0,36.2521,36.2609,36.2084,36.2521,135232.0
2018-02-16 10:25:00,41.41,41.5,41.38,41.43,97556.0,36.2609,36.3397,36.2346,36.2784,97556.0
2018-02-16 10:30:00,41.44,41.61,41.43,41.58,92630.0,36.2872,36.436,36.2784,36.4098,92630.0
2018-02-16 10:35:00,41.59,41.66,41.55,41.55,73768.0,36.4185,36.4798,36.3835,36.3835,73768.0
2018-02-16 10:40:00,41.55,41.56,41.38,41.38,71572.0,36.3835,36.3923,36.2346,36.2346,71572.0
2018-02-16 10:45:00,41.37,41.39,41.33,41.37,39720.0,36.2259,36.2434,36.1909,36.2259,39720.0
2018-02-16 10:50:00,41.38,41.41,41.33,41.38,28724.0,36.2346,36.2609,36.1909,36.2346,28724.0
2018-02-16 10:55:00,41.38,41.46,41.37,41.44,54536.0,36.2346,36.3047,36.2259,36.2872,54536.0
2018-02-16 11:00:00,41.46,41.49,41.41,41.43,103918.0,36.3047,36.331,36.2609,36.2784,103918.0
2018-02-16 11:05:00,41.44,41.45,41.41,41.45,55272.0,36.2872,36.2959,36.2609,36.2959,55272.0
2018-02-16 11:10:00,41.44,41.6,41.43,41.6,52520.0,36.2872,36.4273,36.2784,36.4273,52520.0
2018-02-16 11:15:00,41.62,41.62,41.56,41.6,43196.0,36.4448,36.4448,36.3923,36.4273,43196.0
2018-02-16 11:20:00,41.6,41.69,41.55,41.65,59894.0,36.4273,36.5061,36.3835,36.4711,59894.0
2018-02-16 11:25:00,41.65,41.67,41.59,41.59,26054.0,36.4711,36.4886,36.4185,36.4185,26054.0
2018-02-16 11:30:00,41.6,41.63,41.58,41.58,39164.0,36.4273,36.4535,36.4098,36.4098,39164.0
2018-02-16 11:35:00,41.58,41.6,41.56,41.6,35090.0,36.4098,36.4273,36.3923,36.4273,35090.0
2018-02-16 11:40:00,41.6,41.63,41.58,41.59,32798.0,36.4273,36.4535,36.4098,36.4185,32798.0
2018-02-16 11:45:00,41.59,41.66,41.58,41.66,20178.0,36.4185,36.4798,36.4098,36.4798,20178.0
2018-02-16 11:50:00,41.66,41.81,41.66,41.77,49132.0,36.4798,36.6112,36.4798,36.5761,49132.0
2018-02-16 11:55:00,41.76,41.81,41.75,41.8,36590.0,36.5674,36.6112,36.5586,36.6024,36590.0
2018-02-16 12:00:00,41.8,41.81,41.74,41.77,29796.0,36.6024,36.6112,36.5499,36.5761,29796.0
2018-02-16 12:05:00,41.77,41.8,41.74,41.77,33258.0,36.5761,36.6024,36.5499,36.5761,33258.0
2018-02-16 12:10:00,41.77,41.79,41.72,41.72,41300.0,36.5761,36.5937,36.5324,36.5324,41300.0
2018-02-16 12:15:00,41.73,41.74,41.7,41.73,10674.0,36.5411,36.5499,36.5148,36.5411,10674.0
2018-02-16 12:20:00,41.74,41.74,41.71,41.71,16586.0,36.5499,36.5499,36.5236,36.5236,16586.0
2018-02-16 12:25:00,41.72,41.72,41.63,41.63,26072.0,36.5324,36.5324,36.4535,36.4535,26072.0
2018-02-16 12:30:00,41.65,41.72,41.63,41.71,35452.0,36.4711,36.5324,36.4535,36.5236,35452.0
2018-02-16 12:35:00,41.71,41.8,41.7,41.79,48052.0,36.5236,36.6024,36.5148,36.5937,48052.0
2018-02-16 12:40:00,41.79,41.84,41.77,41.83,53338.0,36.5937,36.6374,36.5761,36.6287,53338.0
2018-02-16 12:45:00,41.83,41.85,41.81,41.83,51550.0,36.6287,36.6462,36.6112,36.6287,51550.0
2018-02-16 12:50:00,41.84,41.84,41.6,41.71,62208.0,36.6374,36.6374,36.4273,36.5236,62208.0
2018-02-16 12:55:00,41.72,41.78,41.7,41.76,68168.0,36.5324,36.5849,36.5148,36.5674,68168.0
2018-02-16 13:00:00,41.77,41.83,41.77,41.81,46134.0,36.5761,36.6287,36.5761,36.6112,46134.0
2018-02-16 13:05:00,41.81,41.88,41.69,41.81,64406.0,36.6112,36.6725,36.5061,36.6112,64406.0
2018-02-16 13:10:00,41.8,41.81,41.75,41.76,17994.0,36.6024,36.6112,36.5586,36.5674,17994.0
2018-02-16 13:15:00,41.74,41.79,41.68,41.71,53266.0,36.5499,36.5937,36.4973,36.5236,53266.0
2018-02-16 13:20:00,41.72,41.83,41.71,41.77,40962.0,36.5324,36.6287,36.5236,36.5761,40962.0
2018-02-16 13:25:00,41.78,41.8,41.71,41.73,69870.0,36.5849,36.6024,36.5236,36.5411,69870.0
2018-02-16 13:30:00,41.73,41.74,41.59,41.72,96046.0,36.5411,36.5499,36.4185,36.5324,96046.0
2018-02-16 13:35:00,41.75,41.84,41.73,41.74,33828.0,36.5586,36.6374,36.5411,36.5499,33828.0
2018-02-16 13:40:00,41.74,41.85,41.74,41.82,21632.0,36.5499,36.6462,36.5499,36.6199,21632.0
2018-02-16 13:45:00,41.83,41.84,41.77,41.77,17752.0,36.6287,36.6374,36.5761,36.5761,17752.0
2018-02-16 13:50:00,41.77,41.8,41.72,41.74,24264.0,36.5761,36.6024,36.5324,36.5499,24264.0
2018-02-16 13:55:00,41.74,41.78,41.69,41.76,25868.0,36.5499,36.5849,36.5061,36.5674,25868.0
2018-02-16 14:00:00,41.77,41.84,41.76,41.8,41414.0,36.5761,36.6374,36.5674,36.6024,41414.0
2018-02-16 14:05:00,41.77,41.83,41.74,41.74,25796.0,36.5761,36.6287,36.5499,36.5499,25796.0
2018-02-16 14:10:00,41.76,41.79,41.69,41.7,25366.0,36.5674,36.5937,36.5061,36.5148,25366.0
2018-02-16 14:15:00,41.71,41.74,41.65,41.7,55886.0,36.5236,36.5499,36.4711,36.5148,55886.0
2018-02-16 14:20:00,41.7,41.75,41.7,41.74,170090.0,36.5148,36.5586,36.5148,36.5499,170090.0
2018-02-16 14:25:00,41.73,41.85,41.7,41.84,82214.0,36.5411,36.6462,36.5148,36.6374,82214.0
2018-02-16 14:30:00,41.82,41.89,41.76,41.88,44456.0,36.6199,36.6812,36.5674,36.6725,44456.0
2018-02-16 14:35:00,41.88,41.9,41.83,41.84,65612.0,36.6725,36.69,36.6287,36.6374,65612.0
2018-02-16 14:40:00,41.85,41.85,41.76,41.79,61700.0,36.6462,36.6462,36.5674,36.5937,61700.0
2018-02-16 14:45:00,41.78,41.84,41.76,41.83,38504.0,36.5849,36.6374,36.5674,36.6287,38504.0
2018-02-16 14:50:00,41.83,41.85,41.77,41.84,46068.0,36.6287,36.6462,36.5761,36.6374,46068.0
2018-02-16 14:55:00,41.85,41.91,41.84,41.88,34520.0,36.6462,36.6987,36.6374,36.6725,34520.0
2018-02-16 15:00:00,41.87,41.9,41.75,41.76,50356.0,36.6637,36.69,36.5586,36.5674,50356.0
2018-02-16 15:05:00,41.77,41.78,41.69,41.71,49074.0,36.5761,36.5849,36.5061,36.5236,49074.0
2018-02-16 15:10:00,41.7,41.72,41.63,41.63,174596.0,36.5148,36.5324,36.4535,36.4535,174596.0
2018-02-16 15:15:00,41.63,41.66,41.59,41.62,37390.0,36.4535,36.4798,36.4185,36.4448,37390.0
2018-02-16 15:20:00,41.62,41.73,41.62,41.72,80194.0,36.4448,36.5411,36.4448,36.5324,80194.0
2018-02-16 15:25:00,41.7,41.79,41.7,41.74,52284.0,36.5148,36.5937,36.5148,36.5499,52284.0
2018-02-16 15:30:00,41.73,41.77,41.71,41.72,134822.0,36.5411,36.5761,36.5236,36.5324,134822.0
2018-02-16 15:35:00,41.72,41.74,41.67,41.73,59208.0,36.5324,36.5499,36.4886,36.5411,59208.0
2018-02-16 15:40:00,41.72,41.74,41.68,41.74,86076.0,36.5324,36.5499,36.4973,36.5499,86076.0
2018-02-16 15:45:00,41.74,41.82,41.73,41.81,127562.0,36.5499,36.6199,36.5411,36.6112,127562.0
2018-02-16 15:50:00,41.8,41.85,41.79,41.8,223328.0,36.6024,36.6462,36.5937,36.6024,223328.0
2018-02-16 15:55:00,41.8,41.83,41.7,41.7,473730.0,36.6024,36.6287,36.5148,36.5148,473730.0
2018-02-20 09:30:00,41.32,42.21,41.32,42.05,256454.0,36.3369,37.1195,36.3369,36.9788,256454.0
2018-02-20 09:35:00,42.05,42.56,42.05,42.46,204904.0,36.9788,37.4273,36.9788,37.3394,204904.0
2018-02-20 09:40:00,42.47,42.54,42.28,42.51,134134.0,37.3482,37.4097,37.1811,37.3834,134134.0
2018-02-20 09:45:00,42.55,42.57,42.43,42.47,71838.0,37.4185,37.4361,37.313,37.3482,71838.0
2018-02-20 09:50:00,42.49,42.59,42.44,42.56,84564.0,37.3658,37.4537,37.3218,37.4273,84564.0
2018-02-20 09:55:00,42.57,42.65,42.52,42.55,110994.0,37.4361,37.5065,37.3921,37.4185,110994.0
2018-02-20 10:00:00,42.55,42.55,42.33,42.35,153848.0,37.4185,37.4185,37.2251,37.2427,153848.0
2018-02-20 10:05:00,42.35,42.39,42.29,42.33,84082.0,37.2427,37.2778,37.1899,37.2251,84082.0
2018-02-20 10:10:00,42.33,42.43,42.29,42.42,90166.0,37.2251,37.313,37.1899,37.3042,90166.0
2018-02-20 10:15:00,42.42,42.51,42.35,42.46,171782.0,37.3042,37.3834,37.2427,37.3394,171782.0
2018-02-20 10:20:00,42.47,42.52,42.44,42.48,94722.0,37.3482,37.3921,37.3218,37.357,94722.0
2018-02-20 10:25:00,42.48,42.51,42.38,42.47,39414.0,37.357,37.3834,37.269,37.3482,39414.0
2018-02-20 10:30:00,42.47,42.47,42.35,42.43,63286.0,37.3482,37.3482,37.2427,37.313,63286.0
2018-02-20 10:35:00,42.44,42.46,42.39,42.45,99648.0,37.3218,37.3394,37.2778,37.3306,99648.0
2018-02-20 10:40:00,42.46,42.56,42.43,42.55,103426.0,37.3394,37.4273,37.313,37.4185,103426.0
2018-02-20 10:45:00,42.56,42.74,42.55,42.74,60824.0,37.4273,37.5856,37.4185,37.5856,60824.0
2018-02-20 10:50:00,42.73,42.74,42.6,42.72,40290.0,37.5768,37.5856,37.4625,37.568,40290.0
2018-02-20 10:55:00,42.71,42.77,42.63,42.65,79384.0,37.5592,37.612,37.4889,37.5065,79384.0
2018-02-20 11:00:00,42.67,42.87,42.65,42.86,41728.0,37.5241,37.6999,37.5065,37.6911,41728.0
2018-02-20 11:05:00,42.86,42.92,42.84,42.88,49384.0,37.6911,37.7439,37.6736,37.7087,49384.0
2018-02-20 11:10:00,42.87,42.92,42.81,42.88,45298.0,37.6999,37.7439,37.6472,37.7087,45298.0
2018-02-20 11:15:00,42.89,42.9,42.76,42.77,27726.0,37.7175,37.7263,37.6032,37.612,27726.0
2018-02-20 11:20:00,42.77,42.96,42.77,42.96,17170.0,37.612,37.7791,37.612,37.7791,17170.0
2018-02-20 11:25:00,42.97,43.13,42.96,43.12,56654.0,37.7879,37.9286,37.7791,37.9198,56654.0
2018-02-20 11:30:00,43.12,43.14,43.03,43.11,62166.0,37.9198,37.9374,37.8406,37.911,62166.0
2018-02-20 11:35:00,43.11,43.12,42.96,43.0,37148.0,37.911,37.9198,37.7791,37.8143,37148.0
2018-02-20 11:40:00,42.98,43.02,42.95,42.95,27620.0,37.7967,37.8318,37.7703,37.7703,27620.0
2018-02-20 11:45:00,42.94,43.01,42.9,43.01,13674.0,37.7615,37.8231,37.7263,37.8231,13674.0
2018-02-20 11:50:00,43.03,43.09,43.0,43.08,26400.0,37.8406,37.8934,37.8143,37.8846,26400.0
2018-02-20 11:55:00,43.08,43.15,43.05,43.12,49938.0,37.8846,37.9462,37.8582,37.9198,49938.0
2018-02-20 12:00:00,43.1,43.13,43.04,43.07,40812.0,37.9022,37.9286,37.8494,37.8758,40812.0
2018-02-20 12:05:00,43.08,43.26,43.08,43.2,56010.0,37.8846,38.0429,37.8846,37.9901,56010.0
2018-02-20 12:10:00,43.2,43.22,43.16,43.19,21368.0,37.9901,38.0077,37.955,37.9813,21368.0
2018-02-20 12:15:00,43.21,43.26,43.13,43.13,48502.0,37.9989,38.0429,37.9286,37.9286,48502.0
2018-02-20 12:20:00,43.13,43.16,43.1,43.13,32344.0,37.9286,37.955,37.9022,37.9286,32344.0
2018-02-20 12:25:00,43.13,43.13,43.0,43.02,75728.0,37.9286,37.9286,37.8143,37.8318,75728.0
2018-02-20 12:30:00,43.03,43.05,42.94,42.94,15676.0,37.8406,37.8582,37.7615,37.7615,15676.0
2018-02-20 12:35:00,42.96,42.98,42.85,42.85,17068.0,37.7791,37.7967,37.6824,37.6824,17068.0
2018-02-20 12:40:00,42.85,42.87,42.8,42.81,17158.0,37.6824,37.6999,37.6384,37.6472,17158.0
2018-02-20 12:45:00,42.82,42.89,42.82,42.89,31216.0,37.656,37.7175,37.656,37.7175,31216.0
2018-02-20 12:50:00,42.88,42.89,42.79,42.81,24094.0,37.7087,37.7175,37.6296,37.6472,24094.0
2018-02-20 12:55:00,42.81,42.83,42.74,42.75,14130.0,37.6472,37.6648,37.5856,37.5944,14130.0
2018-02-20 13:00:00,42.74,42.75,42.63,42.64,21718.0,37.5856,37.5944,37.4889,37.4977,21718.0
2018-02-20 13:05:00,42.63,42.64,42.57,42.61,33704.0,37.4889,37.4977,37.4361,37.4713,33704.0
2018-02-20 13:10:00,42.61,42.71,42.59,42.71,50056.0,37.4713,37.5592,37.4537,37.5592,50056.0
2018-02-20 13:15:00,42.71,42.77,42.68,42.73,147982.0,37.5592,37.612,37.5329,37.5768,147982.0
2018-02-20 13:20:00,42.73,42.73,42.6,42.6,41082.0,37.5768,37.5768,37.4625,37.4625,41082.0
2018-02-20 13:25:00,42.6,42.6,42.52,42.56,31322.0,37.4625,37.4625,37.3921,37.4273,31322.0
2018-02-20 13:30:00,42.55,42.63,42.55,42.6,26014.0,37.4185,37.4889,37.4185,37.4625,26014.0
2018-02-20 13:35:00,42.6,42.62,42.56,42.56,40150.0,37.4625,37.4801,37.4273,37.4273,40150.0
2018-02-20 13:40:00,42.57,42.73,42.57,42.7,95322.0,37.4361,37.5768,37.4361,37.5504,95322.0
2018-02-20 13:45:00,42.7,42.81,42.7,42.77,85948.0,37.5504,37.6472,37.5504,37.612,85948.0
2018-02-20 13:50:00,42.78,42.8,42.7,42.7,95866.0,37.6208,37.6384,37.5504,37.5504,95866.0
2018-02-20 13:55:00,42.7,42.7,42.6,42.64,44882.0,37.5504,37.5504,37.4625,37.4977,44882.0
2018-02-20 14:00:00,42.7,42.7,42.62,42.65,58966.0,37.5504,37.5504,37.4801,37.5065,58966.0
2018-02-20 14:05:00,42.64,42.65,42.55,42.55,53064.0,37.4977,37.5065,37.4185,37.4185,53064.0
2018-02-20 14:10:00,42.57,42.61,42.54,42.55,26428.0,37.4361,37.4713,37.4097,37.4185,26428.0
2018-02-20 14:15:00,42.54,42.59,42.53,42.59,34618.0,37.4097,37.4537,37.4009,37.4537,34618.0
2018-02-20 14:20:00,42.6,42.65,42.54,42.58,69080.0,37.4625,37.5065,37.4097,37.4449,69080.0
2018-02-20 14:25:00,42.57,42.63,42.51,42.51,68878.0,37.4361,37.4889,37.3834,37.3834,68878.0
2018-02-20 14:30:00,42.5,42.57,42.49,42.55,36408.0,37.3746,37.4361,37.3658,37.4185,36408.0
2018-02-20 14:35:00,42.55,42.55,42.45,42.49,45382.0,37.4185,37.4185,37.3306,37.3658,45382.0
2018-02-20 14:40:00,42.49,42.51,42.42,42.47,51940.0,37.3658,37.3834,37.3042,37.3482,51940.0
2018-02-20 14:45:00,42.48,42.51,42.42,42.44,37456.0,37.357,37.3834,37.3042,37.3218,37456.0
2018-02-20 14:50:00,42.44,42.47,42.34,42.34,76500.0,37.3218,37.3482,37.2339,37.2339,76500.0
2018-02-20 14:55:00,42.35,42.37,42.29,42.34,48320.0,37.2427,37.2602,37.1899,37.2339,48320.0
2018-02-20 15:00:00,42.35,42.41,42.31,42.31,28760.0,37.2427,37.2954,37.2075,37.2075,28760.0
2018-02-20 15:05:00,42.31,42.35,42.14,42.19,89894.0,37.2075,37.2427,37.058,37.1019,89894.0
2018-02-20 15:10:00,42.16,42.23,42.07,42.17,88980.0,37.0756,37.1371,36.9964,37.0844,88980.0
2018-02-20 15:15:00,42.16,42.23,42.14,42.15,225326.0,37.0756,37.1371,37.058,37.0668,225326.0
2018-02-20 15:20:00,42.13,42.21,42.04,42.2,124256.0,37.0492,37.1195,36.97,37.1107,124256.0
2018-02-20 15:25:00,42.19,42.28,42.18,42.25,67544.0,37.1019,37.1811,37.0932,37.1547,67544.0
2018-02-20 15:30:00,42.26,42.37,42.26,42.37,65264.0,37.1635,37.2602,37.1635,37.2602,65264.0
2018-02-20 15:35:00,42.37,42.38,42.27,42.33,110230.0,37.2602,37.269,37.1723,37.2251,110230.0
2018-02-20 15:40:00,42.33,42.35,42.3,42.33,101716.0,37.2251,37.2427,37.1987,37.2251,101716.0
2018-02-20 15:45:00,42.32,42.49,42.3,42.49,155464.0,37.2163,37.3658,37.1987,37.3658,155464.0
2018-02-20 15:50:00,42.49,42.49,42.42,42.49,168750.0,37.3658,37.3658,37.3042,37.3658,168750.0
2018-02-20 15:55:00,42.48,42.5,42.42,42.44,297142.0,37.357,37.3746,37.3042,37.3218,297142.0
2018-02-21 09:30:00,42.62,42.75,42.15,42.15,126840.0,37.4801,37.5944,37.0668,37.0668,126840.0
2018-02-21 09:35:00,42.14,42.31,42.11,42.25,96084.0,37.058,37.2075,37.0316,37.1547,96084.0
2018-02-21 09:40:00,42.23,42.23,41.99,42.03,93724.0,37.1371,37.1371,36.9261,36.9612,93724.0
2018-02-21 09:45:00,42.02,42.1,41.94,41.96,108608.0,36.9524,37.0228,36.8821,36.8997,108608.0
2018-02-21 09:50:00,41.95,42.03,41.86,41.96,81674.0,36.8909,36.9612,36.8117,36.8997,81674.0
2018-02-21 09:55:00,41.95,42.05,41.92,41.96,46022.0,36.8909,36.9788,36.8645,36.8997,46022.0
2018-02-21 10:00:00,41.97,42.03,41.8,41.88,83778.0,36.9085,36.9612,36.759,36.8293,83778.0
2018-02-21 10:05:00,41.88,42.06,41.88,42.05,57052.0,36.8293,36.9876,36.8293,36.9788,57052.0
2018-02-21 10:10:00,42.05,42.13,41.99,42.07,69110.0,36.9788,37.0492,36.9261,36.9964,69110.0
2018-02-21 10:15:00,42.07,42.18,42.07,42.09,52868.0,36.9964,37.0932,36.9964,37.014,52868.0
2018-02-21 10:20:00,42.09,42.15,42.08,42.11,33336.0,37.014,37.0668,37.0052,37.0316,33336.0
2018-02-21 10:25:00,42.1,42.16,42.05,42.16,67024.0,37.0228,37.0756,36.9788,37.0756,67024.0
2018-02-21 10:30:00,42.16,42.24,42.13,42.24,23494.0,37.0756,37.1459,37.0492,37.1459,23494.0
2018-02-21 10:35:00,42.26,42.46,42.2,42.45,71336.0,37.1635,37.3394,37.1107,37.3306,71336.0
2018-02-21 10:40:00,42.45,42.52,42.35,42.46,95290.0,37.3306,37.3921,37.2427,37.3394,95290.0
2018-02-21 10:45:00,42.46,42.5,42.42,42.45,54612.0,37.3394,37.3746,37.3042,37.3306,54612.0
2018-02-21 10:50:00,42.46,42.53,42.44,42.51,89630.0,37.3394,37.4009,37.3218,37.3834,89630.0
2018-02-21 10:55:00,42.52,42.59,42.49,42.52,35258.0,37.3921,37.4537,37.3658,37.3921,35258.0
2018-02-21 11:00:00,42.52,42.63,42.5,42.63,48902.0,37.3921,37.4889,37.3746,37.4889,48902.0
2018-02-21 11:05:00,42.65,42.67,42.55,42.55,42010.0,37.5065,37.5241,37.4185,37.4185,42010.0
2018-02-21 11:10:00,42.55,42.55,42.49,42.51,40934.0,37.4185,37.4185,37.3658,37.3834,40934.0
2018-02-21 11:15:00,42.53,42.55,42.52,42.54,27190.0,37.4009,37.4185,37.3921,37.4097,27190.0
2018-02-21 11:20:00,42.54,42.54,42.47,42.48,18202.0,37.4097,37.4097,37.3482,37.357,18202.0
2018-02-21 11:25:00,42.49,42.58,42.49,42.58,80388.0,37.3658,37.4449,37.3658,37.4449,80388.0
2018-02-21 11:30:00,42.58,42.67,42.56,42.6,27058.0,37.4449,37.5241,37.4273,37.4625,27058.0
2018-02-21 11:35:00,42.6,42.6,42.39,42.39,53218.0,37.4625,37.4625,37.2778,37.2778,53218.0
2018-02-21 11:40:00,42.39,42.42,42.34,42.35,15196.0,37.2778,37.3042,37.2339,37.2427,15196.0
2018-02-21 11:45:00,42.37,42.51,42.35,42.49,29102.0,37.2602,37.3834,37.2427,37.3658,29102.0
2018-02-21 11:50:00,42.49,42.51,42.38,42.38,31814.0,37.3658,37.3834,37.269,37.269,31814.0
2018-02-21 11:55:00,42.38,42.45,42.38,42.44,24620.0,37.269,37.3306,37.269,37.3218,24620.0
2018-02-21 12:00:00,42.45,42.5,42.45,42.45,125720.0,37.3306,37.3746,37.3306,37.3306,125720.0
2018-02-21 12:05:00,42.45,42.47,42.38,42.39,35958.0,37.3306,37.3482,37.269,37.2778,35958.0
2018-02-21 12:10:00,42.39,42.4,42.35,42.35,12780.0,37.2778,37.2866,37.2427,37.2427,12780.0
2018-02-21 12:15:00,42.35,42.46,42.35,42.44,22700.0,37.2427,37.3394,37.2427,37.3218,22700.0
2018-02-21 12:20:00,42.43,42.47,42.41,42.42,15176.0,37.313,37.3482,37.2954,37.3042,15176.0
2018-02-21 12:25:00,42.42,42.45,42.38,42.45,10208.0,37.3042,37.3306,37.269,37.3306,10208.0
2018-02-21 12:30:00,42.43,42.44,42.35,42.35,14796.0,37.313,37.3218,37.2427,37.2427,14796.0
2018-02-21 12:35:00,42.35,42.38,42.33,42.38,16200.0,37.2427,37.269,37.2251,37.269,16200.0
2018-02-21 12:40:00,42.38,42.42,42.38,42.38,13020.0,37.269,37.3042,37.269,37.269,13020.0
2018-02-21 12:45:00,42.37,42.45,42.36,42.41,45644.0,37.2602,37.3306,37.2514,37.2954,45644.0
2018-02-21 12:50:00,42.42,42.53,42.42,42.52,55348.0,37.3042,37.4009,37.3042,37.3921,55348.0
2018-02-21 12:55:00,42.52,42.53,42.48,42.51,32332.0,37.3921,37.4009,37.357,37.3834,32332.0
2018-02-21 13:00:00,42.52,42.63,42.51,42.63,17218.0,37.3921,37.4889,37.3834,37.4889,17218.0
2018-02-21 13:05:00,42.64,42.74,42.63,42.73,45080.0,37.4977,37.5856,37.4889,37.5768,45080.0
2018-02-21 13:10:00,42.74,42.74,42.58,42.6,27264.0,37.5856,37.5856,37.4449,37.4625,27264.0
2018-02-21 13:15:00,42.61,42.66,42.61,42.66,16866.0,37.4713,37.5153,37.4713,37.5153,16866.0
2018-02-21 13:20:00,42.65,42.66,42.6,42.62,17234.0,37.5065,37.5153,37.4625,37.4801,17234.0
2018-02-21 13:25:00,42.61,42.69,42.6,42.68,17464.0,37.4713,37.5416,37.4625,37.5329,17464.0
2018-02-21 13:30:00,42.69,42.72,42.68,42.69,23356.0,37.5416,37.568,37.5329,37.5416,23356.0
2018-02-21 13:35:00,42.68,42.72,42.63,42.64,15040.0,37.5329,37.568,37.4889,37.4977,15040.0
2018-02-21 13:40:00,42.63,42.66,42.6,42.65,20584.0,37.4889,37.5153,37.4625,37.5065,20584.0
2018-02-21 13:45:00,42.65,42.7,42.65,42.67,12034.0,37.5065,37.5504,37.5065,37.5241,12034.0
2018-02-21 13:50:00,42.67,42.73,42.67,42.7,12300.0,37.5241,37.5768,37.5241,37.5504,12300.0
2018-02-21 13:55:00,42.69,42.7,42.65,42.65,15006.0,37.5416,37.5504,37.5065,37.5065,15006.0
2018-02-21 14:00:00,42.64,42.82,42.6,42.72,34408.0,37.4977,37.656,37.4625,37.568,34408.0
2018-02-21 14:05:00,42.73,42.83,42.7,42.79,30390.0,37.5768,37.6648,37.5504,37.6296,30390.0
2018-02-21 14:10:00,42.82,42.86,42.77,42.78,35086.0,37.656,37.6911,37.612,37.6208,35086.0
2018-02-21 14:15:00,42.8,42.87,42.78,42.84,28974.0,37.6384,37.6999,37.6208,37.6736,28974.0
2018-02-21 14:20:00,42.83,42.9,42.8,42.9,45138.0,37.6648,37.7263,37.6384,37.7263,45138.0
2018-02-21 14:25:00,42.89,42.91,42.83,42.87,35600.0,37.7175,37.7351,37.6648,37.6999,35600.0
2018-02-21 14:30:00,42.87,42.91,42.84,42.9,44534.0,37.6999,37.7351,37.6736,37.7263,44534.0
2018-02-21 14:35:00,42.9,42.92,42.8,42.8,31584.0,37.7263,37.7439,37.6384,37.6384,31584.0
2018-02-21 14:40:00,42.81,42.81,42.64,42.65,36098.0,37.6472,37.6472,37.4977,37.5065,36098.0
2018-02-21 14:45:00,42.65,42.69,42.6,42.6,27716.0,37.5065,37.5416,37.4625,37.4625,27716.0
2018-02-21 14:50:00,42.6,42.61,42.52,42.53,17306.0,37.4625,37.4713,37.3921,37.4009,17306.0
2018-02-21 14:55:00,42.52,42.6,42.52,42.54,15406.0,37.3921,37.4625,37.3921,37.4097,15406.0
2018-02-21 15:00:00,42.53,42.55,42.39,42.42,31014.0,37.4009,37.4185,37.2778,37.3042,31014.0
2018-02-21 15:05:00,42.41,42.43,42.31,42.32,17624.0,37.2954,37.313,37.2075,37.2163,17624.0
2018-02-21 15:10:00,42.31,42.35,42.22,42.33,41430.0,37.2075,37.2427,37.1283,37.2251,41430.0
2018-02-21 15:15:00,42.33,42.37,42.26,42.33,23722.0,37.2251,37.2602,37.1635,37.2251,23722.0
2018-02-21 15:20:00,42.32,42.38,42.26,42.31,21572.0,37.2163,37.269,37.1635,37.2075,21572.0
2018-02-21 15:25:00,42.3,42.41,42.23,42.39,33148.0,37.1987,37.2954,37.1371,37.2778,33148.0
2018-02-21 15:30:00,42.4,42.47,42.4,42.46,38470.0,37.2866,37.3482,37.2866,37.3394,38470.0
2018-02-21 15:35:00,42.46,42.48,42.3,42.3,143490.0,37.3394,37.357,37.1987,37.1987,143490.0
2018-02-21 15:40:00,42.29,42.29,42.2,42.24,68670.0,37.1899,37.1899,37.1107,37.1459,68670.0
2018-02-21 15:45:00,42.24,42.4,42.23,42.34,96674.0,37.1459,37.2866,37.1371,37.2339,96674.0
2018-02-21 15:50:00,42.33,42.34,42.23,42.29,106526.0,37.2251,37.2339,37.1371,37.1899,106526.0
2018-02-21 15:55:00,42.3,42.3,42.06,42.08,231058.0,37.1987,37.1987,36.9876,37.0052,231058.0
2018-02-22 09:30:00,42.09,42.49,42.09,42.43,200814.0,37.014,37.3658,37.014,37.313,200814.0
2018-02-22 09:35:00,42.4,42.43,42.15,42.28,22922.0,37.2866,37.313,37.0668,37.1811,22922.0
2018-02-22 09:40:00,42.27,42.36,42.26,42.36,15726.0,37.1723,37.2514,37.1635,37.2514,15726.0
2018-02-22 09:45:00,42.37,42.44,42.35,42.39,28736.0,37.2602,37.3218,37.2427,37.2778,28736.0
2018-02-22 09:50:00,42.38,42.38,42.23,42.24,15738.0,37.269,37.269,37.1371,37.1459,15738.0
2018-02-22 09:55:00,42.23,42.37,42.21,42.36,214834.0,37.1371,37.2602,37.1195,37.2514,214834.0
2018-02-22 10:00:00,42.37,42.46,42.28,42.43,23220.0,37.2602,37.3394,37.1811,37.313,23220.0
2018-02-22 10:05:00,42.42,42.49,42.42,42.48,23994.0,37.3042,37.3658,37.3042,37.357,23994.0
2018-02-22 10:10:00,42.45,42.49,42.37,42.39,18400.0,37.3306,37.3658,37.2602,37.2778,18400.0
2018-02-22 10:15:00,42.41,42.44,42.37,42.37,26928.0,37.2954,37.3218,37.2602,37.2602,26928.0
2018-02-22 10:20:00,42.39,42.52,42.38,42.52,46264.0,37.2778,37.3921,37.269,37.3921,46264.0
2018-02-22 10:25:00,42.52,42.55,42.49,42.49,22916.0,37.3921,37.4185,37.3658,37.3658,22916.0
2018-02-22 10:30:00,42.51,42.54,42.48,42.49,27196.0,37.3834,37.4097,37.357,37.3658,27196.0
2018-02-22 10:35:00,42.47,42.55,42.47,42.54,14426.0,37.3482,37.4185,37.3482,37.4097,14426.0
2018-02-22 10:40:00,42.55,42.55,42.49,42.52,22106.0,37.4185,37.4185,37.3658,37.3921,22106.0
2018-02-22 10:45:00,42.54,42.61,42.52,42.6,22610.0,37.4097,37.4713,37.3921,37.4625,22610.0
2018-02-22 10:50:00,42.6,42.65,42.56,42.6,21784.0,37.4625,37.5065,37.4273,37.4625,21784.0
2018-02-22 10:55:00,42.6,42.61,42.52,42.52,15214.0,37.4625,37.4713,37.3921,37.3921,15214.0
2018-02-22 11:00:00,42.53,42.63,42.52,42.59,16942.0,37.4009,37.4889,37.3921,37.4537,16942.0
2018-02-22 11:05:00,42.6,42.74,42.6,42.74,13062.0,37.4625,37.5856,37.4625,37.5856,13062.0
2018-02-22 11:10:00,42.73,42.77,42.69,42.73,17792.0,37.5768,37.612,37.5416,37.5768,17792.0
2018-02-22 11:15:00,42.74,42.76,42.7,42.7,24200.0,37.5856,37.6032,37.5504,37.5504,24200.0
2018-02-22 11:20:00,42.68,42.7,42.63,42.66,10500.0,37.5329,37.5504,37.4889,37.5153,10500.0
2018-02-22 11:25:00,42.66,42.71,42.62,42.69,12762.0,37.5153,37.5592,37.4801,37.5416,12762.0
2018-02-22 11:30:00,42.65,42.66,42.58,42.59,21360.0,37.5065,37.5153,37.4449,37.4537,21360.0
2018-02-22 11:35:00,42.58,42.68,42.57,42.68,37674.0,37.4449,37.5329,37.4361,37.5329,37674.0
2018-02-22 11:40:00,42.68,42.7,42.66,42.66,10248.0,37.5329,37.5504,37.5153,37.5153,10248.0
2018-02-22 11:45:00,42.66,42.69,42.63,42.68,21944.0,37.5153,37.5416,37.4889,37.5329,21944.0
2018-02-22 11:50:00,42.69,42.75,42.66,42.74,14514.0,37.5416,37.5944,37.5153,37.5856,14514.0
2018-02-22 11:55:00,42.74,42.79,42.73,42.75,33440.0,37.5856,37.6296,37.5768,37.5944,33440.0
2018-02-22 12:00:00,42.76,42.82,42.76,42.76,28050.0,37.6032,37.656,37.6032,37.6032,28050.0
2018-02-22 12:05:00,42.71,42.73,42.7,42.71,10800.0,37.5592,37.5768,37.5504,37.5592,10800.0
2018-02-22 12:10:00,42.7,42.71,42.51,42.54,14748.0,37.5504,37.5592,37.3834,37.4097,14748.0
2018-02-22 12:15:00,42.54,42.58,42.53,42.55,11944.0,37.4097,37.4449,37.4009,37.4185,11944.0
2018-02-22 12:20:00,42.58,42.62,42.56,42.62,9686.0,37.4449,37.4801,37.4273,37.4801,9686.0
2018-02-22 12:25:00,42.6,42.62,42.52,42.53,19738.0,37.4625,37.4801,37.3921,37.4009,19738.0
2018-02-22 12:30:00,42.55,42.56,42.44,42.46,11528.0,37.4185,37.4273,37.3218,37.3394,11528.0
2018-02-22 12:35:00,42.45,42.49,42.42,42.46,19778.0,37.3306,37.3658,37.3042,37.3394,19778.0
2018-02-22 12:40:00,42.47,42.48,42.42,42.43,13038.0,37.3482,37.357,37.3042,37.313,13038.0
2018-02-22 12:45:00,42.43,42.43,42.35,42.36,17502.0,37.313,37.313,37.2427,37.2514,17502.0
2018-02-22 12:50:00,42.33,42.41,42.27,42.41,25300.0,37.2251,37.2954,37.1723,37.2954,25300.0
2018-02-22 12:55:00,42.41,42.45,42.38,42.38,98504.0,37.2954,37.3306,37.269,37.269,98504.0
2018-02-22 13:00:00,42.38,42.43,42.34,42.4,22090.0,37.269,37.313,37.2339,37.2866,22090.0
2018-02-22 13:05:00,42.39,42.4,42.35,42.35,11350.0,37.2778,37.2866,37.2427,37.2427,11350.0
2018-02-22 13:10:00,42.37,42.37,42.24,42.25,15800.0,37.2602,37.2602,37.1459,37.1547,15800.0
2018-02-22 13:15:00,42.25,42.3,42.24,42.25,18748.0,37.1547,37.1987,37.1459,37.1547,18748.0
2018-02-22 13:20:00,42.26,42.28,42.21,42.21,24002.0,37.1635,37.1811,37.1195,37.1195,24002.0
2018-02-22 13:25:00,42.2,42.3,42.2,42.24,24194.0,37.1107,37.1987,37.1107,37.1459,24194.0
2018-02-22 13:30:00,42.24,42.29,42.14,42.15,30738.0,37.1459,37.1899,37.058,37.0668,30738.0
2018-02-22 13:35:00,42.16,42.21,42.13,42.18,16200.0,37.0756,37.1195,37.0492,37.0932,16200.0
2018-02-22 13:40:00,42.16,42.16,42.09,42.13,20554.0,37.0756,37.0756,37.014,37.0492,20554.0
2018-02-22 13:45:00,42.12,42.15,42.07,42.08,17712.0,37.0404,37.0668,36.9964,37.0052,17712.0
2018-02-22 13:50:00,42.06,42.18,42.05,42.18,23302.0,36.9876,37.0932,36.9788,37.0932,23302.0
2018-02-22 13:55:00,42.17,42.21,42.13,42.15,37960.0,37.0844,37.1195,37.0492,37.0668,37960.0
2018-02-22 14:00:00,42.16,42.24,42.15,42.24,18856.0,37.0756,37.1459,37.0668,37.1459,18856.0
2018-02-22 14:05:00,42.23,42.24,42.17,42.17,15536.0,37.1371,37.1459,37.0844,37.0844,15536.0
2018-02-22 14:10:00,42.19,42.2,42.16,42.2,12400.0,37.1019,37.1107,37.0756,37.1107,12400.0
2018-02-22 14:15:00,42.18,42.22,42.18,42.22,19552.0,37.0932,37.1283,37.0932,37.1283,19552.0
2018-02-22 14:20:00,42.23,42.25,42.18,42.25,9942.0,37.1371,37.1547,37.0932,37.1547,9942.0
2018-02-22 14:25:00,42.23,42.33,42.22,42.33,29330.0,37.1371,37.2251,37.1283,37.2251,29330.0
2018-02-22 14:30:00,42.31,42.35,42.28,42.32,25954.0,37.2075,37.2427,37.1811,37.2163,25954.0
2018-02-22 14:35:00,42.31,42.31,42.27,42.31,16560.0,37.2075,37.2075,37.1723,37.2075,16560.0
2018-02-22 14:40:00,42.3,42.3,42.22,42.25,21568.0,37.1987,37.1987,37.1283,37.1547,21568.0
2018-02-22 14:45:00,42.26,42.27,42.22,42.27,17002.0,37.1635,37.1723,37.1283,37.1723,17002.0
2018-02-22 14:50:00,42.24,42.29,42.23,42.27,13600.0,37.1459,37.1899,37.1371,37.1723,13600.0
2018-02-22 14:55:00,42.29,42.29,42.05,42.07,30374.0,37.1899,37.1899,36.9788,36.9964,30374.0
2018-02-22 15:00:00,42.06,42.1,42.02,42.06,24694.0,36.9876,37.0228,36.9524,36.9876,24694.0
2018-02-22 15:05:00,42.06,42.09,41.99,41.99,83880.0,36.9876,37.014,36.9261,36.9261,83880.0
2018-02-22 15:10:00,41.97,42.1,41.96,42.09,30872.0,36.9085,37.0228,36.8997,37.014,30872.0
2018-02-22 15:15:00,42.09,42.19,42.08,42.19,31704.0,37.014,37.1019,37.0052,37.1019,31704.0
2018-02-22 15:20:00,42.19,42.24,42.16,42.19,68112.0,37.1019,37.1459,37.0756,37.1019,68112.0
2018-02-22 15:25:00,42.19,42.24,42.1,42.1,43292.0,37.1019,37.1459,37.0228,37.0228,43292.0
2018-02-22 15:30:00,42.13,42.13,42.01,42.04,56116.0,37.0492,37.0492,36.9437,36.97,56116.0
2018-02-22 15:35:00,42.04,42.04,41.99,42.03,75508.0,36.97,36.97,36.9261,36.9612,75508.0
2018-02-22 15:40:00,42.03,42.1,41.99,42.01,100358.0,36.9612,37.0228,36.9261,36.9437,100358.0
2018-02-22 15:45:00,42.0,42.02,41.8,41.8,144234.0,36.9349,36.9524,36.759,36.759,144234.0
2018-02-22 15:50:00,41.78,41.99,41.63,41.95,165056.0,36.7414,36.9261,36.6095,36.8909,165056.0
2018-02-22 15:55:00,41.96,42.02,41.93,41.98,313618.0,36.8997,36.9524,36.8733,36.9173,313618.0
2018-02-23 09:30:00,42.41,42.58,42.35,42.48,50968.0,37.2954,37.4449,37.2427,37.357,50968.0
2018-02-23 09:35:00,42.46,42.58,42.38,42.38,14768.0,37.3394,37.4449,37.269,37.269,14768.0
2018-02-23 09:40:00,42.37,42.41,42.27,42.29,21104.0,37.2602,37.2954,37.1723,37.1899,21104.0
2018-02-23 09:45:00,42.31,42.31,42.19,42.19,12548.0,37.2075,37.2075,37.1019,37.1019,12548.0
2018-02-23 09:50:00,42.19,42.31,42.11,42.3,38026.0,37.1019,37.2075,37.0316,37.1987,38026.0
2018-02-23 09:55:00,42.27,42.33,42.26,42.3,12624.0,37.1723,37.2251,37.1635,37.1987,12624.0
2018-02-23 10:00:00,42.27,42.29,42.22,42.24,21840.0,37.1723,37.1899,37.1283,37.1459,21840.0
2018-02-23 10:05:00,42.24,42.26,42.11,42.16,42190.0,37.1459,37.1635,37.0316,37.0756,42190.0
2018-02-23 10:10:00,42.15,42.2,42.12,42.16,72716.0,37.0668,37.1107,37.0404,37.0756,72716.0
2018-02-23 10:15:00,42.15,42.23,42.13,42.21,37320.0,37.0668,37.1371,37.0492,37.1195,37320.0
2018-02-23 10:20:00,42.21,42.21,42.16,42.17,9720.0,37.1195,37.1195,37.0756,37.0844,9720.0
2018-02-23 10:25:00,42.16,42.19,42.15,42.17,13458.0,37.0756,37.1019,37.0668,37.0844,13458.0
2018-02-23 10:30:00,42.17,42.26,42.09,42.09,70568.0,37.0844,37.1635,37.014,37.014,70568.0
2018-02-23 10:35:00,42.1,42.13,42.05,42.09,23400.0,37.0228,37.0492,36.9788,37.014,23400.0
2018-02-23 10:40:00,42.1,42.15,42.1,42.15,12616.0,37.0228,37.0668,37.0228,37.0668,12616.0
2018-02-23 10:45:00,42.15,42.18,42.13,42.15,24042.0,37.0668,37.0932,37.0492,37.0668,24042.0
2018-02-23 10:50:00,42.15,42.27,42.15,42.27,9200.0,37.0668,37.1723,37.0668,37.1723,9200.0
2018-02-23 10:55:00,42.24,42.26,42.2,42.22,14254.0,37.1459,37.1635,37.1107,37.1283,14254.0
2018-02-23 11:00:00,42.22,42.31,42.22,42.31,9436.0,37.1283,37.2075,37.1283,37.2075,9436.0
2018-02-23 11:05:00,42.28,42.31,42.24,42.27,10694.0,37.1811,37.2075,37.1459,37.1723,10694.0
2018-02-23 11:10:00,42.26,42.32,42.23,42.29,12212.0,37.1635,37.2163,37.1371,37.1899,12212.0
2018-02-23 11:15:00,42.3,42.31,42.23,42.23,15000.0,37.1987,37.2075,37.1371,37.1371,15000.0
2018-02-23 11:20:00,42.21,42.3,42.21,42.24,9254.0,37.1195,37.1987,37.1195,37.1459,9254.0
2018-02-23 11:25:00,42.24,42.26,42.15,42.15,77036.0,37.1459,37.1635,37.0668,37.0668,77036.0
2018-02-23 11:30:00,42.15,42.18,42.13,42.15,27938.0,37.0668,37.0932,37.0492,37.0668,27938.0
2018-02-23 11:35:00,42.13,42.2,42.12,42.2,14200.0,37.0492,37.1107,37.0404,37.1107,14200.0
2018-02-23 11:40:00,42.18,42.2,42.11,42.12,11834.0,37.0932,37.1107,37.0316,37.0404,11834.0
2018-02-23 11:45:00,42.13,42.16,42.1,42.11,11318.0,37.0492,37.0756,37.0228,37.0316,11318.0
2018-02-23 11:50:00,42.1,42.13,42.08,42.12,21972.0,37.0228,37.0492,37.0052,37.0404,21972.0
2018-02-23 11:55:00,42.13,42.21,42.1,42.1,77640.0,37.0492,37.1195,37.0228,37.0228,77640.0
2018-02-23 12:00:00,42.1,42.21,42.1,42.17,13964.0,37.0228,37.1195,37.0228,37.0844,13964.0
2018-02-23 12:05:00,42.16,42.16,42.0,42.0,59278.0,37.0756,37.0756,36.9349,36.9349,59278.0
2018-02-23 12:10:00,42.0,42.1,42.0,42.08,23912.0,36.9349,37.0228,36.9349,37.0052,23912.0
2018-02-23 12:15:00,42.08,42.1,42.04,42.07,33500.0,37.0052,37.0228,36.97,36.9964,33500.0
2018-02-23 12:20:00,42.07,42.1,42.04,42.06,25452.0,36.9964,37.0228,36.97,36.9876,25452.0
2018-02-23 12:25:00,42.06,42.07,41.93,41.93,84816.0,36.9876,36.9964,36.8733,36.8733,84816.0
2018-02-23 12:30:00,41.93,41.97,41.93,41.95,21966.0,36.8733,36.9085,36.8733,36.8909,21966.0
2018-02-23 12:35:00,41.94,41.95,41.91,41.92,16112.0,36.8821,36.8909,36.8557,36.8645,16112.0
2018-02-23 12:40:00,41.92,41.92,41.85,41.85,31848.0,36.8645,36.8645,36.803,36.803,31848.0
2018-02-23 12:45:00,41.85,41.94,41.84,41.94,15240.0,36.803,36.8821,36.7942,36.8821,15240.0
2018-02-23 12:50:00,41.92,41.96,41.9,41.91,54130.0,36.8645,36.8997,36.8469,36.8557,54130.0
2018-02-23 12:55:00,41.9,41.98,41.89,41.97,59740.0,36.8469,36.9173,36.8381,36.9085,59740.0
2018-02-23 13:00:00,41.96,41.96,41.87,41.92,41840.0,36.8997,36.8997,36.8205,36.8645,41840.0
2018-02-23 13:05:00,41.91,41.98,41.9,41.97,21020.0,36.8557,36.9173,36.8469,36.9085,21020.0
2018-02-23 13:10:00,41.96,41.98,41.93,41.98,20528.0,36.8997,36.9173,36.8733,36.9173,20528.0
2018-02-23 13:15:00,41.97,42.01,41.96,42.01,13448.0,36.9085,36.9437,36.8997,36.9437,13448.0
2018-02-23 13:20:00,42.04,42.05,42.01,42.05,13802.0,36.97,36.9788,36.9437,36.9788,13802.0
2018-02-23 13:25:00,42.05,42.08,42.04,42.06,9326.0,36.9788,37.0052,36.97,36.9876,9326.0
2018-02-23 13:30:00,42.07,42.09,42.04,42.05,10278.0,36.9964,37.014,36.97,36.9788,10278.0
2018-02-23 13:35:00,42.05,42.1,42.05,42.09,20838.0,36.9788,37.0228,36.9788,37.014,20838.0
2018-02-23 13:40:00,42.08,42.09,42.04,42.04,12606.0,37.0052,37.014,36.97,36.97,12606.0
2018-02-23 13:45:00,42.05,42.05,41.97,41.98,11066.0,36.9788,36.9788,36.9085,36.9173,11066.0
2018-02-23 13:50:00,41.97,42.0,41.96,41.97,17266.0,36.9085,36.9349,36.8997,36.9085,17266.0
2018-02-23 13:55:00,41.98,42.04,41.98,42.03,19290.0,36.9173,36.97,36.9173,36.9612,19290.0
2018-02-23 14:00:00,42.03,42.06,42.02,42.03,7796.0,36.9612,36.9876,36.9524,36.9612,7796.0
2018-02-23 14:05:00,42.02,42.04,41.98,42.03,14662.0,36.9524,36.97,36.9173,36.9612,14662.0
2018-02-23 14:10:00,42.04,42.07,42.01,42.07,19632.0,36.97,36.9964,36.9437,36.9964,19632.0
2018-02-23 14:15:00,42.08,42.1,42.05,42.05,9448.0,37.0052,37.0228,36.9788,36.9788,9448.0
2018-02-23 14:20:00,42.05,42.11,42.02,42.08,17238.0,36.9788,37.0316,36.9524,37.0052,17238.0
2018-02-23 14:25:00,42.07,42.08,42.05,42.07,18016.0,36.9964,37.0052,36.9788,36.9964,18016.0
2018-02-23 14:30:00,42.06,42.12,42.06,42.12,14412.0,36.9876,37.0404,36.9876,37.0404,14412.0
2018-02-23 14:35:00,42.1,42.12,42.06,42.11,24362.0,37.0228,37.0404,36.9876,37.0316,24362.0
2018-02-23 14:40:00,42.1,42.16,42.1,42.16,12628.0,37.0228,37.0756,37.0228,37.0756,12628.0
2018-02-23 14:45:00,42.17,42.23,42.17,42.23,13052.0,37.0844,37.1371,37.0844,37.1371,13052.0
2018-02-23 14:50:00,42.24,42.27,42.23,42.26,21940.0,37.1459,37.1723,37.1371,37.1635,21940.0
2018-02-23 14:55:00,42.26,42.33,42.26,42.31,19368.0,37.1635,37.2251,37.1635,37.2075,19368.0
2018-02-23 15:00:00,42.31,42.42,42.31,42.41,28926.0,37.2075,37.3042,37.2075,37.2954,28926.0
2018-02-23 15:05:00,42.42,42.44,42.37,42.38,32440.0,37.3042,37.3218,37.2602,37.269,32440.0
2018-02-23 15:10:00,42.39,42.4,42.36,42.39,28794.0,37.2778,37.2866,37.2514,37.2778,28794.0
2018-02-23 15:15:00,42.39,42.43,42.39,42.42,24536.0,37.2778,37.313,37.2778,37.3042,24536.0
2018-02-23 15:20:00,42.43,42.45,42.42,42.44,18284.0,37.313,37.3306,37.3042,37.3218,18284.0
2018-02-23 15:25:00,42.45,42.47,42.4,42.44,25984.0,37.3306,37.3482,37.2866,37.3218,25984.0
2018-02-23 15:30:00,42.44,42.54,42.44,42.51,57354.0,37.3218,37.4097,37.3218,37.3834,57354.0
2018-02-23 15:35:00,42.52,42.6,42.52,42.57,44436.0,37.3921,37.4625,37.3921,37.4361,44436.0
2018-02-23 15:40:00,42.58,42.61,42.54,42.58,67312.0,37.4449,37.4713,37.4097,37.4449,67312.0
2018-02-23 15:45:00,42.58,42.59,42.48,42.49,70504.0,37.4449,37.4537,37.357,37.3658,70504.0
2018-02-23 15:50:00,42.49,42.54,42.49,42.52,68910.0,37.3658,37.4097,37.3658,37.3921,68910.0
2018-02-23 15:55:00,42.52,42.58,42.51,42.58,135174.0,37.3921,37.4449,37.3834,37.4449,135174.0
2018-02-26 09:30:00,42.73,42.88,42.63,42.74,65234.0,37.5768,37.7087,37.4889,37.5856,65234.0
2018-02-26 09:35:00,42.81,42.96,42.79,42.9,34566.0,37.6472,37.7791,37.6296,37.7263,34566.0
2018-02-26 09:40:00,42.88,42.93,42.8,42.88,51600.0,37.7087,37.7527,37.6384,37.7087,51600.0
2018-02-26 09:45:00,42.87,43.12,42.87,43.1,45048.0,37.6999,37.9198,37.6999,37.9022,45048.0
2018-02-26 09:50:00,43.1,43.13,42.99,43.06,39810.0,37.9022,37.9286,37.8055,37.867,39810.0
2018-02-26 09:55:00,43.07,43.13,43.04,43.13,10116.0,37.8758,37.9286,37.8494,37.9286,10116.0
2018-02-26 10:00:00,43.15,43.21,43.13,43.13,64384.0,37.9462,37.9989,37.9286,37.9286,64384.0
2018-02-26 10:05:00,43.13,43.23,43.06,43.23,54282.0,37.9286,38.0165,37.867,38.0165,54282.0
2018-02-26 10:10:00,43.22,43.22,43.05,43.09,37710.0,38.0077,38.0077,37.8582,37.8934,37710.0
2018-02-26 10:15:00,43.07,43.13,43.07,43.08,80532.0,37.8758,37.9286,37.8758,37.8846,80532.0
2018-02-26 10:20:00,43.07,43.18,43.06,43.18,74386.0,37.8758,37.9726,37.867,37.9726,74386.0
2018-02-26 10:25:00,43.17,43.22,43.1,43.21,87350.0,37.9638,38.0077,37.9022,37.9989,87350.0
2018-02-26 10:30:00,43.21,43.23,43.09,43.11,67960.0,37.9989,38.0165,37.8934,37.911,67960.0
2018-02-26 10:35:00,43.12,43.12,42.94,42.99,31412.0,37.9198,37.9198,37.7615,37.8055,31412.0
2018-02-26 10:40:00,42.99,43.01,42.93,42.93,11512.0,37.8055,37.8231,37.7527,37.7527,11512.0
2018-02-26 10:45:00,42.92,42.94,42.85,42.94,33200.0,37.7439,37.7615,37.6824,37.7615,33200.0
2018-02-26 10:50:00,42.92,42.93,42.88,42.89,20478.0,37.7439,37.7527,37.7087,37.7175,20478.0
2018-02-26 10:55:00,42.88,42.9,42.83,42.84,35604.0,37.7087,37.7263,37.6648,37.6736,35604.0
2018-02-26 11:00:00,42.84,42.93,42.77,42.91,39762.0,37.6736,37.7527,37.612,37.7351,39762.0
2018-02-26 11:05:00,42.93,42.93,42.74,42.74,35032.0,37.7527,37.7527,37.5856,37.5856,35032.0
2018-02-26 11:10:00,42.76,42.8,42.73,42.76,25702.0,37.6032,37.6384,37.5768,37.6032,25702.0
2018-02-26 11:15:00,42.77,42.78,42.71,42.74,29634.0,37.612,37.6208,37.5592,37.5856,29634.0
2018-02-26 11:20:00,42.74,42.82,42.69,42.69,28042.0,37.5856,37.656,37.5416,37.5416,28042.0
2018-02-26 11:25:00,42.71,42.73,42.67,42.68,21922.0,37.5592,37.5768,37.5241,37.5329,21922.0
2018-02-26 11:30:00,42.7,42.74,42.68,42.7,11582.0,37.5504,37.5856,37.5329,37.5504,11582.0
2018-02-26 11:35:00,42.71,42.73,42.69,42.69,9346.0,37.5592,37.5768,37.5416,37.5416,9346.0
2018-02-26 11:40:00,42.69,42.77,42.67,42.77,28744.0,37.5416,37.612,37.5241,37.612,28744.0
2018-02-26 11:45:00,42.74,42.74,42.68,42.71,21272.0,37.5856,37.5856,37.5329,37.5592,21272.0
2018-02-26 11:50:00,42.72,42.75,42.7,42.7,9200.0,37.568,37.5944,37.5504,37.5504,9200.0
2018-02-26 11:55:00,42.69,42.72,42.63,42.7,21238.0,37.5416,37.568,37.4889,37.5504,21238.0
2018-02-26 12:00:00,42.7,42.75,42.66,42.67,15060.0,37.5504,37.5944,37.5153,37.5241,15060.0
2018-02-26 12:05:00,42.68,42.74,42.65,42.74,25110.0,37.5329,37.5856,37.5065,37.5856,25110.0
2018-02-26 12:10:00,42.75,42.77,42.7,42.73,20990.0,37.5944,37.612,37.5504,37.5768,20990.0
2018-02-26 12:15:00,42.72,42.8,42.7,42.79,32372.0,37.568,37.6384,37.5504,37.6296,32372.0
2018-02-26 12:20:00,42.79,42.82,42.77,42.79,33542.0,37.6296,37.656,37.612,37.6296,33542.0
2018-02-26 12:25:00,42.79,42.83,42.77,42.79,24716.0,37.6296,37.6648,37.612,37.6296,24716.0
2018-02-26 12:30:00,42.79,42.81,42.76,42.77,14798.0,37.6296,37.6472,37.6032,37.612,14798.0
2018-02-26 12:35:00,42.77,42.81,42.75,42.8,16416.0,37.612,37.6472,37.5944,37.6384,16416.0
2018-02-26 12:40:00,42.82,42.82,42.79,42.8,27848.0,37.656,37.656,37.6296,37.6384,27848.0
2018-02-26 12:45:00,42.79,42.82,42.76,42.81,32492.0,37.6296,37.656,37.6032,37.6472,32492.0
2018-02-26 12:50:00,42.81,42.83,42.79,42.79,37822.0,37.6472,37.6648,37.6296,37.6296,37822.0
2018-02-26 12:55:00,42.8,42.94,42.78,42.87,34588.0,37.6384,37.7615,37.6208,37.6999,34588.0
2018-02-26 13:00:00,42.88,42.96,42.87,42.93,10870.0,37.7087,37.7791,37.6999,37.7527,10870.0
2018-02-26 13:05:00,42.92,42.92,42.87,42.89,14380.0,37.7439,37.7439,37.6999,37.7175,14380.0
2018-02-26 13:10:00,42.87,42.93,42.85,42.91,24840.0,37.6999,37.7527,37.6824,37.7351,24840.0
2018-02-26 13:15:00,42.88,42.9,42.85,42.89,13274.0,37.7087,37.7263,37.6824,37.7175,13274.0
2018-02-26 13:20:00,42.88,42.9,42.85,42.88,14152.0,37.7087,37.7263,37.6824,37.7087,14152.0
2018-02-26 13:25:00,42.88,42.91,42.85,42.88,10256.0,37.7087,37.7351,37.6824,37.7087,10256.0
2018-02-26 13:30:00,42.88,42.89,42.85,42.88,12180.0,37.7087,37.7175,37.6824,37.7087,12180.0
2018-02-26 13:35:00,42.88,42.89,42.84,42.85,11260.0,37.7087,37.7175,37.6736,37.6824,11260.0
2018-02-26 13:40:00,42.86,42.87,42.81,42.82,15204.0,37.6911,37.6999,37.6472,37.656,15204.0
2018-02-26 13:45:00,42.82,42.86,42.8,42.8,15040.0,37.656,37.6911,37.6384,37.6384,15040.0
2018-02-26 13:50:00,42.82,42.83,42.77,42.81,11400.0,37.656,37.6648,37.612,37.6472,11400.0
2018-02-26 13:55:00,42.81,42.87,42.81,42.82,9000.0,37.6472,37.6999,37.6472,37.656,9000.0
2018-02-26 14:00:00,42.83,42.89,42.83,42.85,19204.0,37.6648,37.7175,37.6648,37.6824,19204.0
2018-02-26 14:05:00,42.84,42.89,42.83,42.89,15104.0,37.6736,37.7175,37.6648,37.7175,15104.0
2018-02-26 14:10:00,42.89,42.94,42.89,42.92,44612.0,37.7175,37.7615,37.7175,37.7439,44612.0
2018-02-26 14:15:00,42.92,42.94,42.89,42.92,48522.0,37.7439,37.7615,37.7175,37.7439,48522.0
2018-02-26 14:20:00,42.93,42.93,42.91,42.92,17536.0,37.7527,37.7527,37.7351,37.7439,17536.0
2018-02-26 14:25:00,42.93,42.94,42.89,42.93,14572.0,37.7527,37.7615,37.7175,37.7527,14572.0
2018-02-26 14:30:00,42.93,42.93,42.88,42.91,25108.0,37.7527,37.7527,37.7087,37.7351,25108.0
2018-02-26 14:35:00,42.91,42.96,42.9,42.93,34674.0,37.7351,37.7791,37.7263,37.7527,34674.0
2018-02-26 14:40:00,42.91,42.95,42.91,42.91,29046.0,37.7351,37.7703,37.7351,37.7351,29046.0
2018-02-26 14:45:00,42.91,42.91,42.85,42.88,33972.0,37.7351,37.7351,37.6824,37.7087,33972.0
2018-02-26 14:50:00,42.88,42.92,42.88,42.9,27946.0,37.7087,37.7439,37.7087,37.7263,27946.0
2018-02-26 14:55:00,42.9,42.93,42.9,42.91,15670.0,37.7263,37.7527,37.7263,37.7351,15670.0
2018-02-26 15:00:00,42.9,42.93,42.9,42.92,22188.0,37.7263,37.7527,37.7263,37.7439,22188.0
2018-02-26 15:05:00,42.93,42.96,42.89,42.94,37720.0,37.7527,37.7791,37.7175,37.7615,37720.0
2018-02-26 15:10:00,42.96,42.99,42.95,42.95,25732.0,37.7791,37.8055,37.7703,37.7703,25732.0
2018-02-26 15:15:00,42.94,43.04,42.94,43.02,34750.0,37.7615,37.8494,37.7615,37.8318,34750.0
2018-02-26 15:20:00,43.02,43.06,43.01,43.03,27034.0,37.8318,37.867,37.8231,37.8406,27034.0
2018-02-26 15:25:00,43.02,43.05,42.98,43.05,28088.0,37.8318,37.8582,37.7967,37.8582,28088.0
2018-02-26 15:30:00,43.04,43.13,43.04,43.12,50586.0,37.8494,37.9286,37.8494,37.9198,50586.0
2018-02-26 15:35:00,43.13,43.17,43.12,43.16,50022.0,37.9286,37.9638,37.9198,37.955,50022.0
2018-02-26 15:40:00,43.16,43.18,43.09,43.09,82272.0,37.955,37.9726,37.8934,37.8934,82272.0
2018-02-26 15:45:00,43.09,43.12,43.08,43.1,92922.0,37.8934,37.9198,37.8846,37.9022,92922.0
2018-02-26 15:50:00,43.1,43.18,43.09,43.13,164448.0,37.9022,37.9726,37.8934,37.9286,164448.0
2018-02-26 15:55:00,43.13,43.2,43.1,43.19,232084.0,37.9286,37.9901,37.9022,37.9813,232084.0
2018-02-27 09:30:00,43.88,44.55,43.81,44.35,614858.0,38.5881,39.1773,38.5266,39.0015,614858.0
2018-02-27 09:35:00,44.34,44.83,44.33,44.82,283338.0,38.9927,39.4236,38.9839,39.4148,283338.0
2018-02-27 09:40:00,44.81,44.88,44.5,44.52,342510.0,39.406,39.4675,39.1334,39.151,342510.0
2018-02-27 09:45:00,44.5,44.7,44.45,44.65,191676.0,39.1334,39.3092,39.0894,39.2653,191676.0
2018-02-27 09:50:00,44.67,44.89,44.65,44.88,160496.0,39.2829,39.4763,39.2653,39.4675,160496.0
2018-02-27 09:55:00,44.87,45.22,44.85,45.19,303880.0,39.4587,39.7665,39.4412,39.7402,303880.0
2018-02-27 10:00:00,45.2,45.53,45.09,45.47,237156.0,39.7489,40.0391,39.6522,39.9864,237156.0
2018-02-27 10:05:00,45.52,45.74,45.47,45.65,397562.0,40.0304,40.2238,39.9864,40.1447,397562.0
2018-02-27 10:10:00,45.64,46.13,45.62,46.1,688662.0,40.1359,40.5668,40.1183,40.5404,688662.0
2018-02-27 10:15:00,46.1,46.12,45.74,45.89,280378.0,40.5404,40.558,40.2238,40.3557,280378.0
2018-02-27 10:20:00,45.9,45.99,45.81,45.92,166270.0,40.3645,40.4437,40.2854,40.3821,166270.0
2018-02-27 10:25:00,45.91,45.97,45.74,45.74,235950.0,40.3733,40.4261,40.2238,40.2238,235950.0
2018-02-27 10:30:00,45.74,45.88,45.6,45.82,177238.0,40.2238,40.3469,40.1007,40.2942,177238.0
2018-02-27 10:35:00,45.81,45.85,45.63,45.71,129670.0,40.2854,40.3206,40.1271,40.1974,129670.0
2018-02-27 10:40:00,45.73,45.76,45.3,45.35,152408.0,40.215,40.2414,39.8369,39.8809,152408.0
2018-02-27 10:45:00,45.35,45.36,45.02,45.02,138834.0,39.8809,39.8896,39.5907,39.5907,138834.0
2018-02-27 10:50:00,45.05,45.06,44.72,44.79,156550.0,39.617,39.6258,39.3268,39.3884,156550.0
2018-02-27 10:55:00,44.82,44.85,44.73,44.81,167472.0,39.4148,39.4412,39.3356,39.406,167472.0
2018-02-27 11:00:00,44.81,44.9,44.71,44.82,94162.0,39.406,39.4851,39.318,39.4148,94162.0
2018-02-27 11:05:00,44.82,44.97,44.79,44.95,94700.0,39.4148,39.5467,39.3884,39.5291,94700.0
2018-02-27 11:10:00,44.95,45.02,44.91,44.91,114202.0,39.5291,39.5907,39.4939,39.4939,114202.0
2018-02-27 11:15:00,44.92,45.02,44.85,44.89,66082.0,39.5027,39.5907,39.4412,39.4763,66082.0
2018-02-27 11:20:00,44.9,44.94,44.79,44.94,115478.0,39.4851,39.5203,39.3884,39.5203,115478.0
2018-02-27 11:25:00,44.94,45.02,44.91,44.97,170228.0,39.5203,39.5907,39.4939,39.5467,170228.0
2018-02-27 11:30:00,44.99,45.09,44.92,44.92,89214.0,39.5643,39.6522,39.5027,39.5027,89214.0
2018-02-27 11:35:00,44.92,44.95,44.82,44.82,49518.0,39.5027,39.5291,39.4148,39.4148,49518.0
2018-02-27 11:40:00,44.83,44.85,44.77,44.82,75914.0,39.4236,39.4412,39.3708,39.4148,75914.0
2018-02-27 11:45:00,44.83,44.85,44.62,44.66,56802.0,39.4236,39.4412,39.2389,39.2741,56802.0
2018-02-27 11:50:00,44.65,44.66,44.52,44.57,134460.0,39.2653,39.2741,39.151,39.1949,134460.0
2018-02-27 11:55:00,44.58,44.6,44.48,44.49,83288.0,39.2037,39.2213,39.1158,39.1246,83288.0
2018-02-27 12:00:00,44.49,44.62,44.42,44.6,119916.0,39.1246,39.2389,39.063,39.2213,119916.0
2018-02-27 12:05:00,44.6,44.68,44.59,44.65,39836.0,39.2213,39.2917,39.2125,39.2653,39836.0
2018-02-27 12:10:00,44.65,44.65,44.51,44.51,23010.0,39.2653,39.2653,39.1422,39.1422,23010.0
2018-02-27 12:15:00,44.52,44.52,44.38,44.41,22558.0,39.151,39.151,39.0278,39.0542,22558.0
2018-02-27 12:20:00,44.42,44.42,44.2,44.21,54416.0,39.063,39.063,38.8695,38.8783,54416.0
2018-02-27 12:25:00,44.21,44.29,44.1,44.28,62766.0,38.8783,38.9487,38.7816,38.9399,62766.0
2018-02-27 12:30:00,44.29,44.33,44.15,44.18,54242.0,38.9487,38.9839,38.8256,38.852,54242.0
2018-02-27 12:35:00,44.19,44.31,44.15,44.31,55168.0,38.8607,38.9663,38.8256,38.9663,55168.0
2018-02-27 12:40:00,44.32,44.32,44.25,44.25,52604.0,38.9751,38.9751,38.9135,38.9135,52604.0
2018-02-27 12:45:00,44.25,44.27,44.19,44.23,40050.0,38.9135,38.9311,38.8607,38.8959,40050.0
2018-02-27 12:50:00,44.23,44.6,44.23,44.6,272884.0,38.8959,39.2213,38.8959,39.2213,272884.0
2018-02-27 12:55:00,44.61,44.66,44.52,44.66,70012.0,39.2301,39.2741,39.151,39.2741,70012.0
2018-02-27 13:00:00,44.67,44.68,44.54,44.68,92284.0,39.2829,39.2917,39.1685,39.2917,92284.0
2018-02-27 13:05:00,44.69,44.82,44.69,44.77,59946.0,39.3005,39.4148,39.3005,39.3708,59946.0
2018-02-27 13:10:00,44.77,44.77,44.71,44.72,42322.0,39.3708,39.3708,39.318,39.3268,42322.0
2018-02-27 13:15:00,44.72,44.74,44.67,44.73,43738.0,39.3268,39.3444,39.2829,39.3356,43738.0
2018-02-27 13:20:00,44.77,44.8,44.73,44.77,23412.0,39.3708,39.3972,39.3356,39.3708,23412.0
2018-02-27 13:25:00,44.76,44.79,44.72,44.79,32658.0,39.362,39.3884,39.3268,39.3884,32658.0
2018-02-27 13:30:00,44.77,44.83,44.72,44.72,39620.0,39.3708,39.4236,39.3268,39.3268,39620.0
2018-02-27 13:35:00,44.72,44.74,44.58,44.63,67976.0,39.3268,39.3444,39.2037,39.2477,67976.0
2018-02-27 13:40:00,44.62,44.62,44.5,44.55,32914.0,39.2389,39.2389,39.1334,39.1773,32914.0
2018-02-27 13:45:00,44.57,44.58,44.45,44.48,24750.0,39.1949,39.2037,39.0894,39.1158,24750.0
2018-02-27 13:50:00,44.46,44.47,44.34,44.4,148766.0,39.0982,39.107,38.9927,39.0454,148766.0
2018-02-27 13:55:00,44.38,44.38,44.29,44.31,32576.0,39.0278,39.0278,38.9487,38.9663,32576.0
2018-02-27 14:00:00,44.31,44.34,44.18,44.19,41258.0,38.9663,38.9927,38.852,38.8607,41258.0
2018-02-27 14:05:00,44.17,44.31,44.16,44.3,39708.0,38.8432,38.9663,38.8344,38.9575,39708.0
2018-02-27 14:10:00,44.3,44.36,44.3,44.34,53280.0,38.9575,39.0102,38.9575,38.9927,53280.0
2018-02-27 14:15:00,44.33,44.36,44.3,44.32,37182.0,38.9839,39.0102,38.9575,38.9751,37182.0
2018-02-27 14:20:00,44.32,44.33,44.22,44.23,28184.0,38.9751,38.9839,38.8871,38.8959,28184.0
2018-02-27 14:25:00,44.21,44.3,44.2,44.27,135308.0,38.8783,38.9575,38.8695,38.9311,135308.0
2018-02-27 14:30:00,44.27,44.48,44.25,44.48,57452.0,38.9311,39.1158,38.9135,39.1158,57452.0
2018-02-27 14:35:00,44.49,44.63,44.48,44.53,92252.0,39.1246,39.2477,39.1158,39.1597,92252.0
2018-02-27 14:40:00,44.53,44.56,44.48,44.49,46990.0,39.1597,39.1861,39.1158,39.1246,46990.0
2018-02-27 14:45:00,44.48,44.49,44.33,44.38,42454.0,39.1158,39.1246,38.9839,39.0278,42454.0
2018-02-27 14:50:00,44.38,44.46,44.35,44.38,48702.0,39.0278,39.0982,39.0015,39.0278,48702.0
2018-02-27 14:55:00,44.38,44.5,44.38,44.44,43844.0,39.0278,39.1334,39.0278,39.0806,43844.0
2018-02-27 15:00:00,44.44,44.48,44.38,44.4,104026.0,39.0806,39.1158,39.0278,39.0454,104026.0
2018-02-27 15:05:00,44.38,44.41,44.27,44.27,64946.0,39.0278,39.0542,38.9311,38.9311,64946.0
2018-02-27 15:10:00,44.27,44.32,44.25,44.27,35198.0,38.9311,38.9751,38.9135,38.9311,35198.0
2018-02-27 15:15:00,44.26,44.29,44.24,44.25,49340.0,38.9223,38.9487,38.9047,38.9135,49340.0
2018-02-27 15:20:00,44.24,44.3,44.23,44.27,195458.0,38.9047,38.9575,38.8959,38.9311,195458.0
2018-02-27 15:25:00,44.27,44.37,44.26,44.35,84634.0,38.9311,39.019,38.9223,39.0015,84634.0
2018-02-27 15:30:00,44.35,44.41,44.28,44.31,69562.0,39.0015,39.0542,38.9399,38.9663,69562.0
2018-02-27 15:35:00,44.3,44.34,44.26,44.33,68084.0,38.9575,38.9927,38.9223,38.9839,68084.0
2018-02-27 15:40:00,44.32,44.35,44.29,44.29,57130.0,38.9751,39.0015,38.9487,38.9487,57130.0
2018-02-27 15:45:00,44.29,44.41,44.27,44.4,87452.0,38.9487,39.0542,38.9311,39.0454,87452.0
2018-02-27 15:50:00,44.4,44.57,44.3,44.34,226930.0,39.0454,39.1949,38.9575,38.9927,226930.0
2018-02-27 15:55:00,44.34,44.35,44.26,44.26,352102.0,38.9927,39.0015,38.9223,38.9223,352102.0
2018-02-28 09:30:00,44.71,45.26,44.44,44.96,187864.0,39.318,39.8017,39.0806,39.5379,187864.0
2018-02-28 09:35:00,44.98,45.08,44.72,44.84,124158.0,39.5555,39.6434,39.3268,39.4324,124158.0
2018-02-28 09:40:00,44.82,44.88,44.62,44.66,69838.0,39.4148,39.4675,39.2389,39.2741,69838.0
2018-02-28 09:45:00,44.71,44.83,44.56,44.81,26902.0,39.318,39.4236,39.1861,39.406,26902.0
2018-02-28 09:50:00,44.83,44.87,44.76,44.86,36340.0,39.4236,39.4587,39.362,39.4499,36340.0
2018-02-28 09:55:00,44.82,45.04,44.76,45.02,76558.0,39.4148,39.6082,39.362,39.5907,76558.0
2018-02-28 10:00:00,45.05,45.12,44.97,45.02,88102.0,39.617,39.6786,39.5467,39.5907,88102.0
2018-02-28 10:05:00,45.02,45.02,44.93,44.97,53830.0,39.5907,39.5907,39.5115,39.5467,53830.0
2018-02-28 10:10:00,44.96,45.02,44.91,44.98,125022.0,39.5379,39.5907,39.4939,39.5555,125022.0
2018-02-28 10:15:00,44.95,45.13,44.93,45.04,107194.0,39.5291,39.6874,39.5115,39.6082,107194.0
2018-02-28 10:20:00,45.03,45.1,44.99,45.09,94870.0,39.5994,39.661,39.5643,39.6522,94870.0
2018-02-28 10:25:00,45.09,45.1,44.92,44.95,100428.0,39.6522,39.661,39.5027,39.5291,100428.0
2018-02-28 10:30:00,44.95,44.98,44.85,44.98,72812.0,39.5291,39.5555,39.4412,39.5555,72812.0
2018-02-28 10:35:00,44.99,45.02,44.96,44.98,171050.0,39.5643,39.5907,39.5379,39.5555,171050.0
2018-02-28 10:40:00,44.99,44.99,44.88,44.94,102142.0,39.5643,39.5643,39.4675,39.5203,102142.0
2018-02-28 10:45:00,44.94,45.0,44.93,45.0,88304.0,39.5203,39.5731,39.5115,39.5731,88304.0
2018-02-28 10:50:00,45.0,45.0,44.79,44.84,94014.0,39.5731,39.5731,39.3884,39.4324,94014.0
2018-02-28 10:55:00,44.85,44.85,44.63,44.82,70900.0,39.4412,39.4412,39.2477,39.4148,70900.0
2018-02-28 11:00:00,44.79,44.79,44.52,44.58,49142.0,39.3884,39.3884,39.151,39.2037,49142.0
2018-02-28 11:05:00,44.58,44.75,44.58,44.68,105734.0,39.2037,39.3532,39.2037,39.2917,105734.0
2018-02-28 11:10:00,44.68,44.71,44.61,44.63,107998.0,39.2917,39.318,39.2301,39.2477,107998.0
2018-02-28 11:15:00,44.63,44.77,44.61,44.75,56850.0,39.2477,39.3708,39.2301,39.3532,56850.0
2018-02-28 11:20:00,44.73,44.79,44.73,44.75,29664.0,39.3356,39.3884,39.3356,39.3532,29664.0
2018-02-28 11:25:00,44.74,44.99,44.73,44.97,95378.0,39.3444,39.5643,39.3356,39.5467,95378.0
2018-02-28 11:30:00,44.98,45.02,44.72,44.72,52666.0,39.5555,39.5907,39.3268,39.3268,52666.0
2018-02-28 11:35:00,44.71,44.85,44.71,44.79,35518.0,39.318,39.4412,39.318,39.3884,35518.0
2018-02-28 11:40:00,44.79,44.9,44.77,44.88,61938.0,39.3884,39.4851,39.3708,39.4675,61938.0
2018-02-28 11:45:00,44.87,44.89,44.66,44.74,41034.0,39.4587,39.4763,39.2741,39.3444,41034.0
2018-02-28 11:50:00,44.71,44.76,44.63,44.68,49444.0,39.318,39.362,39.2477,39.2917,49444.0
2018-02-28 11:55:00,44.67,44.76,44.66,44.74,40058.0,39.2829,39.362,39.2741,39.3444,40058.0
2018-02-28 12:00:00,44.74,44.76,44.72,44.73,32442.0,39.3444,39.362,39.3268,39.3356,32442.0
2018-02-28 12:05:00,44.74,44.85,44.73,44.85,36412.0,39.3444,39.4412,39.3356,39.4412,36412.0
2018-02-28 12:10:00,44.82,44.83,44.76,44.81,38996.0,39.4148,39.4236,39.362,39.406,38996.0
2018-02-28 12:15:00,44.8,44.89,44.8,44.86,67576.0,39.3972,39.4763,39.3972,39.4499,67576.0
2018-02-28 12:20:00,44.85,44.85,44.77,44.79,17732.0,39.4412,39.4412,39.3708,39.3884,17732.0
2018-02-28 12:25:00,44.8,44.82,44.69,44.7,17842.0,39.3972,39.4148,39.3005,39.3092,17842.0
2018-02-28 12:30:00,44.69,44.74,44.6,44.72,48800.0,39.3005,39.3444,39.2213,39.3268,48800.0
2018-02-28 12:35:00,44.72,44.79,44.7,44.78,24852.0,39.3268,39.3884,39.3092,39.3796,24852.0
2018-02-28 12:40:00,44.77,44.77,44.72,44.76,43678.0,39.3708,39.3708,39.3268,39.362,43678.0
2018-02-28 12:45:00,44.77,44.95,44.72,44.95,60470.0,39.3708,39.5291,39.3268,39.5291,60470.0
2018-02-28 12:50:00,44.95,44.95,44.84,44.86,21910.0,39.5291,39.5291,39.4324,39.4499,21910.0
2018-02-28 12:55:00,44.85,44.96,44.79,44.79,29798.0,39.4412,39.5379,39.3884,39.3884,29798.0
2018-02-28 13:00:00,44.78,44.82,44.76,44.78,17302.0,39.3796,39.4148,39.362,39.3796,17302.0
2018-02-28 13:05:00,44.78,44.86,44.77,44.81,17600.0,39.3796,39.4499,39.3708,39.406,17600.0
2018-02-28 13:10:00,44.81,44.86,44.79,44.8,21006.0,39.406,39.4499,39.3884,39.3972,21006.0
2018-02-28 13:15:00,44.8,44.82,44.76,44.82,54508.0,39.3972,39.4148,39.362,39.4148,54508.0
2018-02-28 13:20:00,44.82,44.82,44.77,44.78,29532.0,39.4148,39.4148,39.3708,39.3796,29532.0
2018-02-28 13:25:00,44.77,44.83,44.75,44.81,36354.0,39.3708,39.4236,39.3532,39.406,36354.0
2018-02-28 13:30:00,44.77,44.79,44.74,44.75,35136.0,39.3708,39.3884,39.3444,39.3532,35136.0
2018-02-28 13:35:00,44.76,44.81,44.72,44.79,34148.0,39.362,39.406,39.3268,39.3884,34148.0
2018-02-28 13:40:00,44.77,44.79,44.73,44.75,29546.0,39.3708,39.3884,39.3356,39.3532,29546.0
2018-02-28 13:45:00,44.76,44.77,44.72,44.76,36304.0,39.362,39.3708,39.3268,39.362,36304.0
2018-02-28 13:50:00,44.75,44.83,44.72,44.83,30914.0,39.3532,39.4236,39.3268,39.4236,30914.0
2018-02-28 13:55:00,44.84,44.95,44.82,44.95,25682.0,39.4324,39.5291,39.4148,39.5291,25682.0
2018-02-28 14:00:00,44.93,44.99,44.91,44.91,16332.0,39.5115,39.5643,39.4939,39.4939,16332.0
2018-02-28 14:05:00,44.93,44.97,44.88,44.92,38326.0,39.5115,39.5467,39.4675,39.5027,38326.0
2018-02-28 14:10:00,44.93,44.94,44.85,44.88,38794.0,39.5115,39.5203,39.4412,39.4675,38794.0
2018-02-28 14:15:00,44.89,44.94,44.85,44.88,33886.0,39.4763,39.5203,39.4412,39.4675,33886.0
2018-02-28 14:20:00,44.88,44.92,44.86,44.86,60754.0,39.4675,39.5027,39.4499,39.4499,60754.0
2018-02-28 14:25:00,44.85,44.88,44.82,44.82,15330.0,39.4412,39.4675,39.4148,39.4148,15330.0
2018-02-28 14:30:00,44.84,44.84,44.77,44.81,52940.0,39.4324,39.4324,39.3708,39.406,52940.0
2018-02-28 14:35:00,44.8,44.92,44.8,44.86,68148.0,39.3972,39.5027,39.3972,39.4499,68148.0
2018-02-28 14:40:00,44.86,44.87,44.82,44.83,37000.0,39.4499,39.4587,39.4148,39.4236,37000.0
2018-02-28 14:45:00,44.83,44.89,44.82,44.88,60530.0,39.4236,39.4763,39.4148,39.4675,60530.0
2018-02-28 14:50:00,44.88,44.96,44.86,44.96,64450.0,39.4675,39.5379,39.4499,39.5379,64450.0
2018-02-28 14:55:00,44.96,45.0,44.93,44.94,123188.0,39.5379,39.5731,39.5115,39.5203,123188.0
2018-02-28 15:00:00,44.95,44.99,44.85,44.89,111682.0,39.5291,39.5643,39.4412,39.4763,111682.0
2018-02-28 15:05:00,44.88,44.96,44.85,44.96,90416.0,39.4675,39.5379,39.4412,39.5379,90416.0
2018-02-28 15:10:00,44.95,44.99,44.9,44.98,102944.0,39.5291,39.5643,39.4851,39.5555,102944.0
2018-02-28 15:15:00,44.98,45.01,44.94,44.95,135066.0,39.5555,39.5819,39.5203,39.5291,135066.0
2018-02-28 15:20:00,44.95,44.95,44.81,44.83,120246.0,39.5291,39.5291,39.406,39.4236,120246.0
2018-02-28 15:25:00,44.84,44.84,44.77,44.82,63014.0,39.4324,39.4324,39.3708,39.4148,63014.0
2018-02-28 15:30:00,44.83,44.83,44.68,44.69,53238.0,39.4236,39.4236,39.2917,39.3005,53238.0
2018-02-28 15:35:00,44.7,44.79,44.67,44.79,120504.0,39.3092,39.3884,39.2829,39.3884,120504.0
2018-02-28 15:40:00,44.8,44.8,44.65,44.67,138780.0,39.3972,39.3972,39.2653,39.2829,138780.0
2018-02-28 15:45:00,44.65,44.66,44.5,44.56,205858.0,39.2653,39.2741,39.1334,39.1861,205858.0
2018-02-28 15:50:00,44.54,44.55,44.35,44.51,326032.0,39.1685,39.1773,39.0015,39.1422,326032.0
2018-02-28 15:55:00,44.5,44.52,44.43,44.47,441318.0,39.1334,39.151,39.0718,39.107,441318.0
2018-03-01 09:30:00,44.51,44.74,44.26,44.66,71656.0,39.1422,39.3444,38.9223,39.2741,71656.0
2018-03-01 09:35:00,44.67,44.68,44.43,44.51,55460.0,39.2829,39.2917,39.0718,39.1422,55460.0
2018-03-01 09:40:00,44.54,44.54,44.29,44.29,66098.0,39.1685,39.1685,38.9487,38.9487,66098.0
2018-03-01 09:45:00,44.3,44.35,44.18,44.33,77544.0,38.9575,39.0015,38.852,38.9839,77544.0
2018-03-01 09:50:00,44.31,44.4,44.24,44.27,70388.0,38.9663,39.0454,38.9047,38.9311,70388.0
2018-03-01 09:55:00,44.29,44.29,44.14,44.24,71570.0,38.9487,38.9487,38.8168,38.9047,71570.0
2018-03-01 10:00:00,44.22,44.49,44.16,44.49,58532.0,38.8871,39.1246,38.8344,39.1246,58532.0
2018-03-01 10:05:00,44.46,44.65,44.45,44.57,132744.0,39.0982,39.2653,39.0894,39.1949,132744.0
2018-03-01 10:10:00,44.56,44.57,44.37,44.47,61950.0,39.1861,39.1949,39.019,39.107,61950.0
2018-03-01 10:15:00,44.47,44.55,44.38,44.47,41912.0,39.107,39.1773,39.0278,39.107,41912.0
2018-03-01 10:20:00,44.48,44.48,44.38,44.43,43770.0,39.1158,39.1158,39.0278,39.0718,43770.0
2018-03-01 10:25:00,44.44,44.6,44.4,44.53,56060.0,39.0806,39.2213,39.0454,39.1597,56060.0
2018-03-01 10:30:00,44.55,44.74,44.52,44.72,49490.0,39.1773,39.3444,39.151,39.3268,49490.0
2018-03-01 10:35:00,44.71,44.79,44.63,44.67,44154.0,39.318,39.3884,39.2477,39.2829,44154.0
2018-03-01 10:40:00,44.66,44.7,44.55,44.59,54584.0,39.2741,39.3092,39.1773,39.2125,54584.0
2018-03-01 10:45:00,44.6,44.69,44.52,44.59,29176.0,39.2213,39.3005,39.151,39.2125,29176.0
2018-03-01 10:50:00,44.58,44.63,44.52,44.63,39824.0,39.2037,39.2477,39.151,39.2477,39824.0
2018-03-01 10:55:00,44.6,44.63,44.41,44.44,37122.0,39.2213,39.2477,39.0542,39.0806,37122.0
2018-03-01 11:00:00,44.46,44.52,44.41,44.46,29840.0,39.0982,39.151,39.0542,39.0982,29840.0
2018-03-01 11:05:00,44.45,44.6,44.45,44.6,33448.0,39.0894,39.2213,39.0894,39.2213,33448.0
2018-03-01 11:10:00,44.6,44.6,44.46,44.5,26638.0,39.2213,39.2213,39.0982,39.1334,26638.0
2018-03-01 11:15:00,44.53,44.7,44.52,44.69,32480.0,39.1597,39.3092,39.151,39.3005,32480.0
2018-03-01 11:20:00,44.69,44.74,44.66,44.69,18322.0,39.3005,39.3444,39.2741,39.3005,18322.0
2018-03-01 11:25:00,44.68,44.68,44.52,44.58,21486.0,39.2917,39.2917,39.151,39.2037,21486.0
2018-03-01 11:30:00,44.59,44.68,44.57,44.68,21730.0,39.2125,39.2917,39.1949,39.2917,21730.0
2018-03-01 11:35:00,44.67,44.79,44.67,44.74,43624.0,39.2829,39.3884,39.2829,39.3444,43624.0
2018-03-01 11:40:00,44.75,44.82,44.7,44.8,37726.0,39.3532,39.4148,39.3092,39.3972,37726.0
2018-03-01 11:45:00,44.81,44.9,44.81,44.83,43200.0,39.406,39.4851,39.406,39.4236,43200.0
2018-03-01 11:50:00,44.82,44.99,44.82,44.97,45906.0,39.4148,39.5643,39.4148,39.5467,45906.0
2018-03-01 11:55:00,44.98,45.0,44.91,44.92,40950.0,39.5555,39.5731,39.4939,39.5027,40950.0
2018-03-01 12:00:00,44.92,44.96,44.77,44.77,57378.0,39.5027,39.5379,39.3708,39.3708,57378.0
2018-03-01 12:05:00,44.8,44.81,44.65,44.7,23240.0,39.3972,39.406,39.2653,39.3092,23240.0
2018-03-01 12:10:00,44.69,44.73,44.65,44.65,19914.0,39.3005,39.3356,39.2653,39.2653,19914.0
2018-03-01 12:15:00,44.63,44.63,44.51,44.51,44738.0,39.2477,39.2477,39.1422,39.1422,44738.0
2018-03-01 12:20:00,44.5,44.51,44.41,44.45,24054.0,39.1334,39.1422,39.0542,39.0894,24054.0
2018-03-01 12:25:00,44.41,44.49,44.39,44.48,24754.0,39.0542,39.1246,39.0366,39.1158,24754.0
2018-03-01 12:30:00,44.46,44.46,44.33,44.38,31500.0,39.0982,39.0982,38.9839,39.0278,31500.0
2018-03-01 12:35:00,44.39,44.45,44.37,44.42,17734.0,39.0366,39.0894,39.019,39.063,17734.0
2018-03-01 12:40:00,44.43,44.52,44.36,44.49,25862.0,39.0718,39.151,39.0102,39.1246,25862.0
2018-03-01 12:45:00,44.49,44.69,44.45,44.68,46712.0,39.1246,39.3005,39.0894,39.2917,46712.0
2018-03-01 12:50:00,44.68,44.7,44.6,44.67,34214.0,39.2917,39.3092,39.2213,39.2829,34214.0
2018-03-01 12:55:00,44.68,44.69,44.52,44.57,27768.0,39.2917,39.3005,39.151,39.1949,27768.0
2018-03-01 13:00:00,44.53,44.53,44.23,44.24,38350.0,39.1597,39.1597,38.8959,38.9047,38350.0
2018-03-01 13:05:00,44.24,44.26,44.13,44.21,31336.0,38.9047,38.9223,38.808,38.8783,31336.0
2018-03-01 13:10:00,44.2,44.3,44.15,44.28,24686.0,38.8695,38.9575,38.8256,38.9399,24686.0
2018-03-01 13:15:00,44.27,44.29,44.21,44.26,21434.0,38.9311,38.9487,38.8783,38.9223,21434.0
2018-03-01 13:20:00,44.26,44.26,44.2,44.24,49682.0,38.9223,38.9223,38.8695,38.9047,49682.0
2018-03-01 13:25:00,44.23,44.38,44.23,44.3,51370.0,38.8959,39.0278,38.8959,38.9575,51370.0
2018-03-01 13:30:00,44.29,44.29,44.08,44.08,30408.0,38.9487,38.9487,38.764,38.764,30408.0
2018-03-01 13:35:00,44.09,44.15,44.04,44.1,41706.0,38.7728,38.8256,38.7288,38.7816,41706.0
2018-03-01 13:40:00,44.1,44.11,44.01,44.02,49006.0,38.7816,38.7904,38.7025,38.7113,49006.0
2018-03-01 13:45:00,44.01,44.06,43.96,44.0,93000.0,38.7025,38.7464,38.6585,38.6937,93000.0
2018-03-01 13:50:00,44.0,44.15,43.99,44.13,125906.0,38.6937,38.8256,38.6849,38.808,125906.0
2018-03-01 13:55:00,44.12,44.15,44.01,44.01,122512.0,38.7992,38.8256,38.7025,38.7025,122512.0
2018-03-01 14:00:00,44.01,44.04,43.78,43.88,105568.0,38.7025,38.7288,38.5002,38.5881,105568.0
2018-03-01 14:05:00,43.9,44.02,43.85,43.88,302626.0,38.6057,38.7113,38.5618,38.5881,302626.0
2018-03-01 14:10:00,43.88,43.93,43.81,43.87,82042.0,38.5881,38.6321,38.5266,38.5793,82042.0
2018-03-01 14:15:00,43.86,44.08,43.81,44.07,115564.0,38.5705,38.764,38.5266,38.7552,115564.0
2018-03-01 14:20:00,44.03,44.11,43.98,44.02,79552.0,38.72,38.7904,38.6761,38.7113,79552.0
2018-03-01 14:25:00,44.04,44.2,43.99,44.19,65104.0,38.7288,38.8695,38.6849,38.8607,65104.0
2018-03-01 14:30:00,44.19,44.23,44.08,44.14,55134.0,38.8607,38.8959,38.764,38.8168,55134.0
2018-03-01 14:35:00,44.16,44.19,43.99,44.06,82910.0,38.8344,38.8607,38.6849,38.7464,82910.0
2018-03-01 14:40:00,44.08,44.26,44.08,44.18,72486.0,38.764,38.9223,38.764,38.852,72486.0
2018-03-01 14:45:00,44.16,44.24,44.08,44.08,35592.0,38.8344,38.9047,38.764,38.764,35592.0
2018-03-01 14:50:00,44.09,44.17,44.06,44.08,32782.0,38.7728,38.8432,38.7464,38.764,32782.0
2018-03-01 14:55:00,44.07,44.19,44.07,44.15,40112.0,38.7552,38.8607,38.7552,38.8256,40112.0
2018-03-01 15:00:00,44.16,44.18,43.95,43.95,50302.0,38.8344,38.852,38.6497,38.6497,50302.0
2018-03-01 15:05:00,43.97,44.21,43.97,44.18,62054.0,38.6673,38.8783,38.6673,38.852,62054.0
2018-03-01 15:10:00,44.16,44.41,44.1,44.41,124142.0,38.8344,39.0542,38.7816,39.0542,124142.0
2018-03-01 15:15:00,44.4,44.53,44.38,44.53,109800.0,39.0454,39.1597,39.0278,39.1597,109800.0
2018-03-01 15:20:00,44.56,44.58,44.41,44.46,63076.0,39.1861,39.2037,39.0542,39.0982,63076.0
2018-03-01 15:25:00,44.43,44.52,44.42,44.43,50308.0,39.0718,39.151,39.063,39.0718,50308.0
2018-03-01 15:30:00,44.42,44.47,44.18,44.27,106694.0,39.063,39.107,38.852,38.9311,106694.0
2018-03-01 15:35:00,44.27,44.27,44.14,44.19,88734.0,38.9311,38.9311,38.8168,38.8607,88734.0
2018-03-01 15:40:00,44.18,44.29,44.14,44.26,132408.0,38.852,38.9487,38.8168,38.9223,132408.0
2018-03-01 15:45:00,44.26,44.44,44.22,44.44,257142.0,38.9223,39.0806,38.8871,39.0806,257142.0
2018-03-01 15:50:00,44.44,44.55,44.43,44.55,303064.0,39.0806,39.1773,39.0718,39.1773,303064.0
2018-03-01 15:55:00,44.54,44.59,44.49,44.5,472126.0,39.1685,39.2125,39.1246,39.1334,472126.0
2018-03-02 09:30:00,46.2,46.5,46.06,46.26,931512.0,40.6283,40.8922,40.5052,40.6811,931512.0
2018-03-02 09:35:00,46.26,46.37,46.07,46.32,491462.0,40.6811,40.7778,40.514,40.7339,491462.0
2018-03-02 09:40:00,46.32,46.88,46.24,46.6,547708.0,40.7339,41.2263,40.6635,40.9801,547708.0
2018-03-02 09:45:00,46.58,46.82,46.56,46.58,183060.0,40.9625,41.1736,40.9449,40.9625,183060.0
2018-03-02 09:50:00,46.57,46.8,46.52,46.52,350774.0,40.9537,41.156,40.9098,40.9098,350774.0
2018-03-02 09:55:00,46.53,46.66,46.33,46.37,424050.0,40.9185,41.0329,40.7427,40.7778,424050.0
2018-03-02 10:00:00,46.35,46.41,45.88,45.88,357136.0,40.7603,40.813,40.3469,40.3469,357136.0
2018-03-02 10:05:00,45.88,46.04,45.62,45.99,450936.0,40.3469,40.4876,40.1183,40.4437,450936.0
2018-03-02 10:10:00,45.99,46.09,45.88,45.98,431050.0,40.4437,40.5316,40.3469,40.4349,431050.0
2018-03-02 10:15:00,45.97,45.97,45.7,45.71,576004.0,40.4261,40.4261,40.1886,40.1974,576004.0
2018-03-02 10:20:00,45.72,45.79,45.5,45.53,230012.0,40.2062,40.2678,40.0128,40.0391,230012.0
2018-03-02 10:25:00,45.54,45.81,45.52,45.6,196374.0,40.0479,40.2854,40.0304,40.1007,196374.0
2018-03-02 10:30:00,45.59,45.73,45.57,45.69,147902.0,40.0919,40.215,40.0743,40.1799,147902.0
2018-03-02 10:35:00,45.69,45.84,45.65,45.77,194970.0,40.1799,40.3118,40.1447,40.2502,194970.0
2018-03-02 10:40:00,45.77,45.77,45.35,45.37,516284.0,40.2502,40.2502,39.8809,39.8984,516284.0
2018-03-02 10:45:00,45.38,45.38,44.91,45.05,504356.0,39.9072,39.9072,39.4939,39.617,504356.0
2018-03-02 10:50:00,45.05,45.18,44.64,45.07,424300.0,39.617,39.7314,39.2565,39.6346,424300.0
2018-03-02 10:55:00,45.06,45.2,44.78,44.79,117966.0,39.6258,39.7489,39.3796,39.3884,117966.0
2018-03-02 11:00:00,44.77,44.85,44.6,44.71,253496.0,39.3708,39.4412,39.2213,39.318,253496.0
2018-03-02 11:05:00,44.68,44.77,44.56,44.6,123586.0,39.2917,39.3708,39.1861,39.2213,123586.0
2018-03-02 11:10:00,44.59,44.73,44.5,44.69,98684.0,39.2125,39.3356,39.1334,39.3005,98684.0
2018-03-02 11:15:00,44.68,45.19,44.68,44.99,250612.0,39.2917,39.7402,39.2917,39.5643,250612.0
2018-03-02 11:20:00,44.99,45.25,44.92,45.09,261822.0,39.5643,39.7929,39.5027,39.6522,261822.0
2018-03-02 11:25:00,45.09,45.43,45.08,45.24,159632.0,39.6522,39.9512,39.6434,39.7841,159632.0
2018-03-02 11:30:00,45.19,45.25,45.15,45.23,82686.0,39.7402,39.7929,39.705,39.7753,82686.0
2018-03-02 11:35:00,45.23,45.23,45.1,45.19,57626.0,39.7753,39.7753,39.661,39.7402,57626.0
2018-03-02 11:40:00,45.2,45.3,45.04,45.07,128752.0,39.7489,39.8369,39.6082,39.6346,128752.0
2018-03-02 11:45:00,45.07,45.35,45.05,45.34,164448.0,39.6346,39.8809,39.617,39.8721,164448.0
2018-03-02 11:50:00,45.36,45.73,45.36,45.7,205206.0,39.8896,40.215,39.8896,40.1886,205206.0
2018-03-02 11:55:00,45.71,45.81,45.65,45.79,231082.0,40.1974,40.2854,40.1447,40.2678,231082.0
2018-03-02 12:00:00,45.8,45.83,45.56,45.63,101250.0,40.2766,40.303,40.0655,40.1271,101250.0
2018-03-02 12:05:00,45.62,45.71,45.62,45.65,85802.0,40.1183,40.1974,40.1183,40.1447,85802.0
2018-03-02 12:10:00,45.64,45.73,45.63,45.69,125676.0,40.1359,40.215,40.1271,40.1799,125676.0
2018-03-02 12:15:00,45.69,46.02,45.69,45.77,91328.0,40.1799,40.4701,40.1799,40.2502,91328.0
2018-03-02 12:20:00,45.79,45.8,45.67,45.74,67590.0,40.2678,40.2766,40.1623,40.2238,67590.0
2018-03-02 12:25:00,45.73,45.91,45.61,45.9,121764.0,40.215,40.3733,40.1095,40.3645,121764.0
2018-03-02 12:30:00,45.89,46.02,45.87,45.99,163294.0,40.3557,40.4701,40.3381,40.4437,163294.0
2018-03-02 12:35:00,45.99,46.02,45.82,45.83,134484.0,40.4437,40.4701,40.2942,40.303,134484.0
2018-03-02 12:40:00,45.82,45.92,45.68,45.7,83892.0,40.2942,40.3821,40.1711,40.1886,83892.0
2018-03-02 12:45:00,45.68,45.8,45.67,45.7,53382.0,40.1711,40.2766,40.1623,40.1886,53382.0
2018-03-02 12:50:00,45.68,45.73,45.6,45.71,46022.0,40.1711,40.215,40.1007,40.1974,46022.0
2018-03-02 12:55:00,45.7,45.72,45.57,45.64,54626.0,40.1886,40.2062,40.0743,40.1359,54626.0
2018-03-02 13:00:00,45.62,45.63,45.44,45.46,51500.0,40.1183,40.1271,39.96,39.9776,51500.0
2018-03-02 13:05:00,45.46,45.5,45.36,45.38,70892.0,39.9776,40.0128,39.8896,39.9072,70892.0
2018-03-02 13:10:00,45.38,45.47,45.36,45.38,41654.0,39.9072,39.9864,39.8896,39.9072,41654.0
2018-03-02 13:15:00,45.37,45.43,45.35,45.42,37706.0,39.8984,39.9512,39.8809,39.9424,37706.0
2018-03-02 13:20:00,45.43,45.48,45.29,45.29,33800.0,39.9512,39.9952,39.8281,39.8281,33800.0
2018-03-02 13:25:00,45.28,45.35,45.21,45.21,92004.0,39.8193,39.8809,39.7577,39.7577,92004.0
2018-03-02 13:30:00,45.22,45.33,45.16,45.19,115320.0,39.7665,39.8633,39.7138,39.7402,115320.0
2018-03-02 13:35:00,45.17,45.35,45.17,45.24,68008.0,39.7226,39.8809,39.7226,39.7841,68008.0
2018-03-02 13:40:00,45.25,45.3,45.17,45.28,77826.0,39.7929,39.8369,39.7226,39.8193,77826.0
2018-03-02 13:45:00,45.32,45.44,45.24,45.44,62634.0,39.8545,39.96,39.7841,39.96,62634.0
2018-03-02 13:50:00,45.43,45.48,45.33,45.39,56702.0,39.9512,39.9952,39.8633,39.916,56702.0
2018-03-02 13:55:00,45.38,45.42,45.34,45.39,66592.0,39.9072,39.9424,39.8721,39.916,66592.0
2018-03-02 14:00:00,45.4,45.5,45.35,45.4,55222.0,39.9248,40.0128,39.8809,39.9248,55222.0
2018-03-02 14:05:00,45.42,45.48,45.37,45.43,50796.0,39.9424,39.9952,39.8984,39.9512,50796.0
2018-03-02 14:10:00,45.42,45.51,45.4,45.48,28504.0,39.9424,40.0216,39.9248,39.9952,28504.0
2018-03-02 14:15:00,45.48,45.54,45.44,45.47,26272.0,39.9952,40.0479,39.96,39.9864,26272.0
2018-03-02 14:20:00,45.46,45.5,45.43,45.49,32488.0,39.9776,40.0128,39.9512,40.004,32488.0
2018-03-02 14:25:00,45.51,45.58,45.51,45.58,97126.0,40.0216,40.0831,40.0216,40.0831,97126.0
2018-03-02 14:30:00,45.56,45.63,45.53,45.54,64384.0,40.0655,40.1271,40.0391,40.0479,64384.0
2018-03-02 14:35:00,45.54,45.68,45.54,45.67,59228.0,40.0479,40.1711,40.0479,40.1623,59228.0
2018-03-02 14:40:00,45.7,45.7,45.58,45.63,35010.0,40.1886,40.1886,40.0831,40.1271,35010.0
2018-03-02 14:45:00,45.63,45.69,45.59,45.67,35748.0,40.1271,40.1799,40.0919,40.1623,35748.0
2018-03-02 14:50:00,45.65,45.68,45.57,45.58,32362.0,40.1447,40.1711,40.0743,40.0831,32362.0
2018-03-02 14:55:00,45.57,45.62,45.47,45.47,90744.0,40.0743,40.1183,39.9864,39.9864,90744.0
2018-03-02 15:00:00,45.46,45.48,45.37,45.38,91176.0,39.9776,39.9952,39.8984,39.9072,91176.0
2018-03-02 15:05:00,45.37,45.4,45.26,45.38,53422.0,39.8984,39.9248,39.8017,39.9072,53422.0
2018-03-02 15:10:00,45.38,45.39,45.32,45.35,54670.0,39.9072,39.916,39.8545,39.8809,54670.0
2018-03-02 15:15:00,45.35,45.43,45.29,45.38,62916.0,39.8809,39.9512,39.8281,39.9072,62916.0
2018-03-02 15:20:00,45.39,45.47,45.35,45.47,49188.0,39.916,39.9864,39.8809,39.9864,49188.0
2018-03-02 15:25:00,45.46,45.56,45.45,45.52,66162.0,39.9776,40.0655,39.9688,40.0304,66162.0
2018-03-02 15:30:00,45.52,45.61,45.5,45.55,114498.0,40.0304,40.1095,40.0128,40.0567,114498.0
2018-03-02 15:35:00,45.55,45.59,45.51,45.57,355518.0,40.0567,40.0919,40.0216,40.0743,355518.0
2018-03-02 15:40:00,45.57,45.59,45.51,45.56,105524.0,40.0743,40.0919,40.0216,40.0655,105524.0
2018-03-02 15:45:00,45.56,45.58,45.49,45.49,130572.0,40.0655,40.0831,40.004,40.004,130572.0
2018-03-02 15:50:00,45.49,45.66,45.49,45.6,212294.0,40.004,40.1535,40.004,40.1007,212294.0
2018-03-02 15:55:00,45.62,45.7,45.6,45.65,383524.0,40.1183,40.1886,40.1007,40.1447,383524.0
2018-03-05 09:30:00,45.87,46.12,45.55,45.86,193152.0,40.3381,40.558,40.0567,40.3293,193152.0
2018-03-05 09:35:00,45.87,45.89,45.69,45.74,103988.0,40.3381,40.3557,40.1799,40.2238,103988.0
2018-03-05 09:40:00,45.75,45.98,45.74,45.91,73460.0,40.2326,40.4349,40.2238,40.3733,73460.0
2018-03-05 09:45:00,45.89,46.2,45.87,46.12,90432.0,40.3557,40.6283,40.3381,40.558,90432.0
2018-03-05 09:50:00,46.12,46.13,45.91,45.97,60088.0,40.558,40.5668,40.3733,40.4261,60088.0
2018-03-05 09:55:00,45.95,46.19,45.95,46.18,81240.0,40.4085,40.6196,40.4085,40.6108,81240.0
2018-03-05 10:00:00,46.18,46.38,46.15,46.38,113866.0,40.6108,40.7866,40.5844,40.7866,113866.0
2018-03-05 10:05:00,46.38,46.52,46.37,46.49,181154.0,40.7866,40.9098,40.7778,40.8834,181154.0
2018-03-05 10:10:00,46.49,46.64,46.45,46.6,184246.0,40.8834,41.0153,40.8482,40.9801,184246.0
2018-03-05 10:15:00,46.62,46.75,46.57,46.58,121644.0,40.9977,41.112,40.9537,40.9625,121644.0
2018-03-05 10:20:00,46.55,46.65,46.53,46.63,69900.0,40.9361,41.0241,40.9185,41.0065,69900.0
2018-03-05 10:25:00,46.63,46.69,46.51,46.66,62938.0,41.0065,41.0593,40.901,41.0329,62938.0
2018-03-05 10:30:00,46.68,46.71,46.59,46.63,57662.0,41.0505,41.0768,40.9713,41.0065,57662.0
2018-03-05 10:35:00,46.63,46.83,46.6,46.79,195828.0,41.0065,41.1824,40.9801,41.1472,195828.0
2018-03-05 10:40:00,46.79,46.79,46.67,46.76,85594.0,41.1472,41.1472,41.0417,41.1208,85594.0
2018-03-05 10:45:00,46.77,46.81,46.73,46.74,74092.0,41.1296,41.1648,41.0944,41.1032,74092.0
2018-03-05 10:50:00,46.76,46.77,46.71,46.75,112206.0,41.1208,41.1296,41.0768,41.112,112206.0
2018-03-05 10:55:00,46.76,46.97,46.76,46.94,87788.0,41.1208,41.3055,41.1208,41.2791,87788.0
2018-03-05 11:00:00,46.93,46.96,46.84,46.91,61016.0,41.2703,41.2967,41.1912,41.2527,61016.0
2018-03-05 11:05:00,46.91,46.91,46.79,46.8,105372.0,41.2527,41.2527,41.1472,41.156,105372.0
2018-03-05 11:10:00,46.8,46.83,46.71,46.81,77344.0,41.156,41.1824,41.0768,41.1648,77344.0
2018-03-05 11:15:00,46.81,46.85,46.74,46.76,104238.0,41.1648,41.2,41.1032,41.1208,104238.0
2018-03-05 11:20:00,46.77,46.81,46.75,46.81,67462.0,41.1296,41.1648,41.112,41.1648,67462.0
2018-03-05 11:25:00,46.81,46.84,46.77,46.82,47790.0,41.1648,41.1912,41.1296,41.1736,47790.0
2018-03-05 11:30:00,46.81,46.91,46.81,46.88,36272.0,41.1648,41.2527,41.1648,41.2263,36272.0
2018-03-05 11:35:00,46.88,47.05,46.87,46.99,159028.0,41.2263,41.3758,41.2175,41.3231,159028.0
2018-03-05 11:40:00,46.99,47.06,46.92,46.92,71344.0,41.3231,41.3846,41.2615,41.2615,71344.0
2018-03-05 11:45:00,46.94,47.08,46.94,46.99,71314.0,41.2791,41.4022,41.2791,41.3231,71314.0
2018-03-05 11:50:00,46.99,47.07,46.97,47.01,54116.0,41.3231,41.3934,41.3055,41.3407,54116.0
2018-03-05 11:55:00,47.01,47.02,46.93,46.99,66840.0,41.3407,41.3495,41.2703,41.3231,66840.0
2018-03-05 12:00:00,47.0,47.16,47.0,47.14,45256.0,41.3319,41.4726,41.3319,41.455,45256.0
2018-03-05 12:05:00,47.13,47.18,47.1,47.13,31122.0,41.4462,41.4902,41.4198,41.4462,31122.0
2018-03-05 12:10:00,47.14,47.21,47.13,47.21,65962.0,41.455,41.5165,41.4462,41.5165,65962.0
2018-03-05 12:15:00,47.21,47.23,47.07,47.07,57418.0,41.5165,41.5341,41.3934,41.3934,57418.0
2018-03-05 12:20:00,47.05,47.09,47.03,47.07,29102.0,41.3758,41.411,41.3582,41.3934,29102.0
2018-03-05 12:25:00,47.08,47.18,47.07,47.17,43812.0,41.4022,41.4902,41.3934,41.4814,43812.0
2018-03-05 12:30:00,47.16,47.18,47.04,47.04,65844.0,41.4726,41.4902,41.367,41.367,65844.0
2018-03-05 12:35:00,47.05,47.07,46.97,46.99,45040.0,41.3758,41.3934,41.3055,41.3231,45040.0
2018-03-05 12:40:00,46.99,47.02,46.93,46.97,33084.0,41.3231,41.3495,41.2703,41.3055,33084.0
2018-03-05 12:45:00,46.97,47.08,46.97,47.01,37688.0,41.3055,41.4022,41.3055,41.3407,37688.0
2018-03-05 12:50:00,47.02,47.04,46.98,47.03,35846.0,41.3495,41.367,41.3143,41.3582,35846.0
2018-03-05 12:55:00,47.02,47.06,47.0,47.06,21238.0,41.3495,41.3846,41.3319,41.3846,21238.0
2018-03-05 13:00:00,47.06,47.17,47.05,47.14,30778.0,41.3846,41.4814,41.3758,41.455,30778.0
2018-03-05 13:05:00,47.13,47.18,47.02,47.06,44068.0,41.4462,41.4902,41.3495,41.3846,44068.0
2018-03-05 13:10:00,47.08,47.08,47.0,47.03,39900.0,41.4022,41.4022,41.3319,41.3582,39900.0
2018-03-05 13:15:00,47.04,47.07,47.0,47.02,15674.0,41.367,41.3934,41.3319,41.3495,15674.0
2018-03-05 13:20:00,47.05,47.12,47.04,47.1,11176.0,41.3758,41.4374,41.367,41.4198,11176.0
2018-03-05 13:25:00,47.1,47.15,47.08,47.1,53456.0,41.4198,41.4638,41.4022,41.4198,53456.0
2018-03-05 13:30:00,47.12,47.14,47.04,47.06,48122.0,41.4374,41.455,41.367,41.3846,48122.0
2018-03-05 13:35:00,47.06,47.07,46.99,47.02,57542.0,41.3846,41.3934,41.3231,41.3495,57542.0
2018-03-05 13:40:00,47.04,47.15,47.03,47.1,36354.0,41.367,41.4638,41.3582,41.4198,36354.0
2018-03-05 13:45:00,47.1,47.18,47.1,47.13,67238.0,41.4198,41.4902,41.4198,41.4462,67238.0
2018-03-05 13:50:00,47.14,47.15,47.07,47.1,33156.0,41.455,41.4638,41.3934,41.4198,33156.0
2018-03-05 13:55:00,47.1,47.12,47.09,47.1,34024.0,41.4198,41.4374,41.411,41.4198,34024.0
2018-03-05 14:00:00,47.1,47.19,47.09,47.09,76956.0,41.4198,41.499,41.411,41.411,76956.0
2018-03-05 14:05:00,47.07,47.08,47.0,47.01,93012.0,41.3934,41.4022,41.3319,41.3407,93012.0
2018-03-05 14:10:00,47.01,47.02,46.92,46.96,45564.0,41.3407,41.3495,41.2615,41.2967,45564.0
2018-03-05 14:15:00,46.96,46.98,46.9,46.91,37690.0,41.2967,41.3143,41.2439,41.2527,37690.0
2018-03-05 14:20:00,46.9,46.98,46.9,46.96,45104.0,41.2439,41.3143,41.2439,41.2967,45104.0
2018-03-05 14:25:00,46.96,47.01,46.95,46.98,33828.0,41.2967,41.3407,41.2879,41.3143,33828.0
2018-03-05 14:30:00,46.98,47.06,46.98,46.98,39376.0,41.3143,41.3846,41.3143,41.3143,39376.0
2018-03-05 14:35:00,46.98,47.1,46.98,47.07,40684.0,41.3143,41.4198,41.3143,41.3934,40684.0
2018-03-05 14:40:00,47.07,47.13,47.07,47.1,29378.0,41.3934,41.4462,41.3934,41.4198,29378.0
2018-03-05 14:45:00,47.1,47.13,47.09,47.13,22252.0,41.4198,41.4462,41.411,41.4462,22252.0
2018-03-05 14:50:00,47.13,47.19,47.1,47.18,38742.0,41.4462,41.499,41.4198,41.4902,38742.0
2018-03-05 14:55:00,47.18,47.45,47.18,47.43,313048.0,41.4902,41.7276,41.4902,41.71,313048.0
2018-03-05 15:00:00,47.43,47.46,47.39,47.44,128386.0,41.71,41.7364,41.6748,41.7188,128386.0
2018-03-05 15:05:00,47.44,47.46,47.27,47.27,106214.0,41.7188,41.7364,41.5693,41.5693,106214.0
2018-03-05 15:10:00,47.27,47.35,47.24,47.32,73346.0,41.5693,41.6397,41.5429,41.6133,73346.0
2018-03-05 15:15:00,47.32,47.34,47.28,47.32,149402.0,41.6133,41.6309,41.5781,41.6133,149402.0
2018-03-05 15:20:00,47.33,47.34,47.25,47.32,61160.0,41.6221,41.6309,41.5517,41.6133,61160.0
2018-03-05 15:25:00,47.33,47.33,47.28,47.31,84604.0,41.6221,41.6221,41.5781,41.6045,84604.0
2018-03-05 15:30:00,47.3,47.35,47.25,47.35,91444.0,41.5957,41.6397,41.5517,41.6397,91444.0
2018-03-05 15:35:00,47.34,47.35,47.31,47.33,93918.0,41.6309,41.6397,41.6045,41.6221,93918.0
2018-03-05 15:40:00,47.33,47.43,47.33,47.37,113868.0,41.6221,41.71,41.6221,41.6572,113868.0
2018-03-05 15:45:00,47.37,47.4,47.3,47.3,89044.0,41.6572,41.6836,41.5957,41.5957,89044.0
2018-03-05 15:50:00,47.29,47.32,47.26,47.29,149726.0,41.5869,41.6133,41.5605,41.5869,149726.0
2018-03-05 15:55:00,47.29,47.31,47.23,47.23,310232.0,41.5869,41.6045,41.5341,41.5341,310232.0
2018-03-06 09:30:00,47.49,47.5,47.03,47.03,237824.0,41.7628,41.7716,41.3582,41.3582,237824.0
2018-03-06 09:35:00,47.08,47.4,46.87,47.38,133124.0,41.4022,41.6836,41.2175,41.666,133124.0
2018-03-06 09:40:00,47.38,47.43,47.24,47.3,98180.0,41.666,41.71,41.5429,41.5957,98180.0
2018-03-06 09:45:00,47.3,47.33,47.24,47.31,56634.0,41.5957,41.6221,41.5429,41.6045,56634.0
2018-03-06 09:50:00,47.3,47.49,47.3,47.46,67364.0,41.5957,41.7628,41.5957,41.7364,67364.0
2018-03-06 09:55:00,47.46,47.59,47.39,47.54,172740.0,41.7364,41.8507,41.6748,41.8067,172740.0
2018-03-06 10:00:00,47.55,47.55,47.38,47.38,144206.0,41.8155,41.8155,41.666,41.666,144206.0
2018-03-06 10:05:00,47.38,47.45,47.18,47.18,132704.0,41.666,41.7276,41.4902,41.4902,132704.0
2018-03-06 10:10:00,47.2,47.27,47.12,47.27,99472.0,41.5077,41.5693,41.4374,41.5693,99472.0
2018-03-06 10:15:00,47.24,47.35,47.22,47.35,71222.0,41.5429,41.6397,41.5253,41.6397,71222.0
2018-03-06 10:20:00,47.35,47.48,47.28,47.41,62958.0,41.6397,41.754,41.5781,41.6924,62958.0
2018-03-06 10:25:00,47.38,47.5,47.31,47.46,75188.0,41.666,41.7716,41.6045,41.7364,75188.0
2018-03-06 10:30:00,47.47,47.56,47.4,47.44,54580.0,41.7452,41.8243,41.6836,41.7188,54580.0
2018-03-06 10:35:00,47.44,47.58,47.38,47.58,49072.0,41.7188,41.8419,41.666,41.8419,49072.0
2018-03-06 10:40:00,47.55,47.63,47.52,47.63,54300.0,41.8155,41.8859,41.7892,41.8859,54300.0
2018-03-06 10:45:00,47.6,47.63,47.41,47.43,48792.0,41.8595,41.8859,41.6924,41.71,48792.0
2018-03-06 10:50:00,47.41,47.48,47.34,47.36,27272.0,41.6924,41.754,41.6309,41.6485,27272.0
2018-03-06 10:55:00,47.35,47.4,47.27,47.33,136648.0,41.6397,41.6836,41.5693,41.6221,136648.0
2018-03-06 11:00:00,47.33,47.56,47.31,47.56,173994.0,41.6221,41.8243,41.6045,41.8243,173994.0
2018-03-06 11:05:00,47.55,47.63,47.48,47.49,48270.0,41.8155,41.8859,41.754,41.7628,48270.0
2018-03-06 11:10:00,47.49,47.54,47.41,47.49,32720.0,41.7628,41.8067,41.6924,41.7628,32720.0
2018-03-06 11:15:00,47.46,47.52,47.41,47.48,60206.0,41.7364,41.7892,41.6924,41.754,60206.0
2018-03-06 11:20:00,47.48,47.48,47.33,47.35,46046.0,41.754,41.754,41.6221,41.6397,46046.0
2018-03-06 11:25:00,47.39,47.41,47.29,47.34,31396.0,41.6748,41.6924,41.5869,41.6309,31396.0
2018-03-06 11:30:00,47.38,47.54,47.37,47.49,444384.0,41.666,41.8067,41.6572,41.7628,444384.0
2018-03-06 11:35:00,47.49,47.54,47.36,47.38,22706.0,41.7628,41.8067,41.6485,41.666,22706.0
2018-03-06 11:40:00,47.37,47.44,47.35,47.35,59206.0,41.6572,41.7188,41.6397,41.6397,59206.0
2018-03-06 11:45:00,47.35,47.39,47.35,47.38,32368.0,41.6397,41.6748,41.6397,41.666,32368.0
2018-03-06 11:50:00,47.38,47.38,47.29,47.33,20370.0,41.666,41.666,41.5869,41.6221,20370.0
2018-03-06 11:55:00,47.35,47.4,47.33,47.36,14090.0,41.6397,41.6836,41.6221,41.6485,14090.0
2018-03-06 12:00:00,47.38,47.4,47.29,47.29,30328.0,41.666,41.6836,41.5869,41.5869,30328.0
2018-03-06 12:05:00,47.31,47.33,47.25,47.28,15682.0,41.6045,41.6221,41.5517,41.5781,15682.0
2018-03-06 12:10:00,47.28,47.3,47.24,47.29,28226.0,41.5781,41.5957,41.5429,41.5869,28226.0
2018-03-06 12:15:00,47.3,47.31,47.25,47.29,29580.0,41.5957,41.6045,41.5517,41.5869,29580.0
2018-03-06 12:20:00,47.29,47.33,47.23,47.28,15380.0,41.5869,41.6221,41.5341,41.5781,15380.0
2018-03-06 12:25:00,47.29,47.29,47.18,47.21,18652.0,41.5869,41.5869,41.4902,41.5165,18652.0
2018-03-06 12:30:00,47.18,47.26,47.18,47.26,17090.0,41.4902,41.5605,41.4902,41.5605,17090.0
2018-03-06 12:35:00,47.26,47.31,47.2,47.27,35560.0,41.5605,41.6045,41.5077,41.5693,35560.0
2018-03-06 12:40:00,47.27,47.4,47.24,47.37,74242.0,41.5693,41.6836,41.5429,41.6572,74242.0
2018-03-06 12:45:00,47.38,47.43,47.33,47.41,74414.0,41.666,41.71,41.6221,41.6924,74414.0
2018-03-06 12:50:00,47.43,47.54,47.43,47.47,88198.0,41.71,41.8067,41.71,41.7452,88198.0
2018-03-06 12:55:00,47.48,47.61,47.46,47.61,231740.0,41.754,41.8683,41.7364,41.8683,231740.0
2018-03-06 13:00:00,47.62,47.71,47.6,47.63,61778.0,41.8771,41.9562,41.8595,41.8859,61778.0
2018-03-06 13:05:00,47.63,47.67,47.6,47.63,30370.0,41.8859,41.9211,41.8595,41.8859,30370.0
2018-03-06 13:10:00,47.63,47.68,47.63,47.65,11126.0,41.8859,41.9299,41.8859,41.9035,11126.0
2018-03-06 13:15:00,47.65,47.74,47.65,47.74,20286.0,41.9035,41.9826,41.9035,41.9826,20286.0
2018-03-06 13:20:00,47.72,47.78,47.68,47.76,61574.0,41.965,42.0178,41.9299,42.0002,61574.0
2018-03-06 13:25:00,47.76,47.78,47.72,47.74,15992.0,42.0002,42.0178,41.965,41.9826,15992.0
2018-03-06 13:30:00,47.74,47.77,47.67,47.68,35932.0,41.9826,42.009,41.9211,41.9299,35932.0
2018-03-06 13:35:00,47.68,47.71,47.63,47.69,36242.0,41.9299,41.9562,41.8859,41.9387,36242.0
2018-03-06 13:40:00,47.7,47.77,47.7,47.71,51392.0,41.9474,42.009,41.9474,41.9562,51392.0
2018-03-06 13:45:00,47.71,47.73,47.65,47.7,234888.0,41.9562,41.9738,41.9035,41.9474,234888.0
2018-03-06 13:50:00,47.71,47.74,47.65,47.72,117028.0,41.9562,41.9826,41.9035,41.965,117028.0
2018-03-06 13:55:00,47.72,47.73,47.67,47.73,54764.0,41.965,41.9738,41.9211,41.9738,54764.0
2018-03-06 14:00:00,47.71,47.82,47.71,47.8,75224.0,41.9562,42.053,41.9562,42.0354,75224.0
2018-03-06 14:05:00,47.8,47.86,47.77,47.85,173758.0,42.0354,42.0882,42.009,42.0794,173758.0
2018-03-06 14:10:00,47.85,47.9,47.84,47.89,120610.0,42.0794,42.1233,42.0706,42.1145,120610.0
2018-03-06 14:15:00,47.9,47.9,47.86,47.88,93910.0,42.1233,42.1233,42.0882,42.1057,93910.0
2018-03-06 14:20:00,47.88,48.05,47.87,48.01,525922.0,42.1057,42.2552,42.0969,42.2201,525922.0
2018-03-06 14:25:00,48.0,48.02,47.99,48.02,150616.0,42.2113,42.2289,42.2025,42.2289,150616.0
2018-03-06 14:30:00,48.02,48.08,47.97,48.07,84752.0,42.2289,42.2816,42.1849,42.2728,84752.0
2018-03-06 14:35:00,48.08,48.12,48.05,48.07,32704.0,42.2816,42.3168,42.2552,42.2728,32704.0
2018-03-06 14:40:00,48.08,48.19,48.07,48.18,123724.0,42.2816,42.3784,42.2728,42.3696,123724.0
2018-03-06 14:45:00,48.18,48.28,48.17,48.27,237050.0,42.3696,42.4575,42.3608,42.4487,237050.0
2018-03-06 14:50:00,48.27,48.27,48.2,48.2,63498.0,42.4487,42.4487,42.3871,42.3871,63498.0
2018-03-06 14:55:00,48.22,48.26,48.2,48.24,56910.0,42.4047,42.4399,42.3871,42.4223,56910.0
2018-03-06 15:00:00,48.25,48.34,48.22,48.3,289086.0,42.4311,42.5103,42.4047,42.4751,289086.0
2018-03-06 15:05:00,48.3,48.38,48.28,48.35,137428.0,42.4751,42.5454,42.4575,42.5191,137428.0
2018-03-06 15:10:00,48.35,48.35,48.32,48.33,118116.0,42.5191,42.5191,42.4927,42.5015,118116.0
2018-03-06 15:15:00,48.33,48.38,48.32,48.36,234838.0,42.5015,42.5454,42.4927,42.5279,234838.0
2018-03-06 15:20:00,48.35,48.38,48.22,48.24,185482.0,42.5191,42.5454,42.4047,42.4223,185482.0
2018-03-06 15:25:00,48.24,48.27,48.18,48.19,99690.0,42.4223,42.4487,42.3696,42.3784,99690.0
2018-03-06 15:30:00,48.18,48.27,48.16,48.26,77856.0,42.3696,42.4487,42.352,42.4399,77856.0
2018-03-06 15:35:00,48.25,48.31,48.24,48.28,87248.0,42.4311,42.4839,42.4223,42.4575,87248.0
2018-03-06 15:40:00,48.29,48.31,48.27,48.3,102418.0,42.4663,42.4839,42.4487,42.4751,102418.0
2018-03-06 15:45:00,48.3,48.33,48.16,48.17,154828.0,42.4751,42.5015,42.352,42.3608,154828.0
2018-03-06 15:50:00,48.17,48.33,48.15,48.32,266092.0,42.3608,42.5015,42.3432,42.4927,266092.0
2018-03-06 15:55:00,48.31,48.32,48.27,48.29,433774.0,42.4839,42.4927,42.4487,42.4663,433774.0
2018-03-07 09:30:00,47.54,48.05,47.5,47.84,132108.0,41.8067,42.2552,41.7716,42.0706,132108.0
2018-03-07 09:35:00,47.83,47.99,47.81,47.87,112090.0,42.0618,42.2025,42.0442,42.0969,112090.0
2018-03-07 09:40:00,47.88,47.92,47.64,47.74,52758.0,42.1057,42.1409,41.8947,41.9826,52758.0
2018-03-07 09:45:00,47.79,47.85,47.54,47.64,336662.0,42.0266,42.0794,41.8067,41.8947,336662.0
2018-03-07 09:50:00,47.65,47.81,47.58,47.58,29264.0,41.9035,42.0442,41.8419,41.8419,29264.0
2018-03-07 09:55:00,47.6,47.74,47.6,47.6,55376.0,41.8595,41.9826,41.8595,41.8595,55376.0
2018-03-07 10:00:00,47.57,47.77,47.56,47.68,70520.0,41.8331,42.009,41.8243,41.9299,70520.0
2018-03-07 10:05:00,47.68,47.68,47.6,47.63,22108.0,41.9299,41.9299,41.8595,41.8859,22108.0
2018-03-07 10:10:00,47.65,47.69,47.52,47.53,26786.0,41.9035,41.9387,41.7892,41.798,26786.0
2018-03-07 10:15:00,47.53,47.63,47.44,47.57,36188.0,41.798,41.8859,41.7188,41.8331,36188.0
2018-03-07 10:20:00,47.56,47.71,47.51,47.67,60070.0,41.8243,41.9562,41.7804,41.9211,60070.0
2018-03-07 10:25:00,47.67,47.75,47.66,47.69,42012.0,41.9211,41.9914,41.9123,41.9387,42012.0
2018-03-07 10:30:00,47.7,47.76,47.66,47.7,64124.0,41.9474,42.0002,41.9123,41.9474,64124.0
2018-03-07 10:35:00,47.7,47.77,47.69,47.75,62040.0,41.9474,42.009,41.9387,41.9914,62040.0
2018-03-07 10:40:00,47.74,47.81,47.72,47.77,92788.0,41.9826,42.0442,41.965,42.009,92788.0
2018-03-07 10:45:00,47.77,47.83,47.72,47.81,63410.0,42.009,42.0618,41.965,42.0442,63410.0
2018-03-07 10:50:00,47.83,47.86,47.72,47.74,112990.0,42.0618,42.0882,41.965,41.9826,112990.0
2018-03-07 10:55:00,47.74,47.82,47.65,47.82,44530.0,41.9826,42.053,41.9035,42.053,44530.0
2018-03-07 11:00:00,47.8,47.8,47.7,47.8,27270.0,42.0354,42.0354,41.9474,42.0354,27270.0
2018-03-07 11:05:00,47.81,47.82,47.72,47.76,27078.0,42.0442,42.053,41.965,42.0002,27078.0
2018-03-07 11:10:00,47.77,47.79,47.73,47.78,19028.0,42.009,42.0266,41.9738,42.0178,19028.0
2018-03-07 11:15:00,47.77,47.77,47.57,47.57,30192.0,42.009,42.009,41.8331,41.8331,30192.0
2018-03-07 11:20:00,47.57,47.63,47.54,47.63,27422.0,41.8331,41.8859,41.8067,41.8859,27422.0
2018-03-07 11:25:00,47.62,47.68,47.57,47.68,41600.0,41.8771,41.9299,41.8331,41.9299,41600.0
2018-03-07 11:30:00,47.68,47.74,47.67,47.72,23910.0,41.9299,41.9826,41.9211,41.965,23910.0
2018-03-07 11:35:00,47.72,47.76,47.68,47.69,30844.0,41.965,42.0002,41.9299,41.9387,30844.0
2018-03-07 11:40:00,47.69,47.69,47.62,47.63,22580.0,41.9387,41.9387,41.8771,41.8859,22580.0
2018-03-07 11:45:00,47.63,47.63,47.55,47.55,53242.0,41.8859,41.8859,41.8155,41.8155,53242.0
2018-03-07 11:50:00,47.54,47.54,47.49,47.51,14668.0,41.8067,41.8067,41.7628,41.7804,14668.0
2018-03-07 11:55:00,47.5,47.51,47.33,47.35,23650.0,41.7716,41.7804,41.6221,41.6397,23650.0
2018-03-07 12:00:00,47.35,47.38,47.34,47.37,24952.0,41.6397,41.666,41.6309,41.6572,24952.0
2018-03-07 12:05:00,47.37,47.42,47.35,47.38,17272.0,41.6572,41.7012,41.6397,41.666,17272.0
2018-03-07 12:10:00,47.37,47.37,47.27,47.27,25600.0,41.6572,41.6572,41.5693,41.5693,25600.0
2018-03-07 12:15:00,47.27,47.27,47.13,47.16,296928.0,41.5693,41.5693,41.4462,41.4726,296928.0
2018-03-07 12:20:00,47.17,47.23,47.11,47.19,145968.0,41.4814,41.5341,41.4286,41.499,145968.0
2018-03-07 12:25:00,47.21,47.29,47.18,47.27,44546.0,41.5165,41.5869,41.4902,41.5693,44546.0
2018-03-07 12:30:00,47.28,47.29,47.23,47.23,21400.0,41.5781,41.5869,41.5341,41.5341,21400.0
2018-03-07 12:35:00,47.22,47.22,47.15,47.21,24000.0,41.5253,41.5253,41.4638,41.5165,24000.0
2018-03-07 12:40:00,47.2,47.35,47.18,47.31,52614.0,41.5077,41.6397,41.4902,41.6045,52614.0
2018-03-07 12:45:00,47.32,47.35,47.27,47.29,22404.0,41.6133,41.6397,41.5693,41.5869,22404.0
2018-03-07 12:50:00,47.28,47.3,47.22,47.23,16600.0,41.5781,41.5957,41.5253,41.5341,16600.0
2018-03-07 12:55:00,47.23,47.27,47.22,47.26,31462.0,41.5341,41.5693,41.5253,41.5605,31462.0
2018-03-07 13:00:00,47.25,47.25,47.18,47.19,33210.0,41.5517,41.5517,41.4902,41.499,33210.0
2018-03-07 13:05:00,47.2,47.3,47.15,47.26,23422.0,41.5077,41.5957,41.4638,41.5605,23422.0
2018-03-07 13:10:00,47.26,47.34,47.26,47.29,38554.0,41.5605,41.6309,41.5605,41.5869,38554.0
2018-03-07 13:15:00,47.27,47.31,47.24,47.31,20696.0,41.5693,41.6045,41.5429,41.6045,20696.0
2018-03-07 13:20:00,47.3,47.33,47.27,47.31,23412.0,41.5957,41.6221,41.5693,41.6045,23412.0
2018-03-07 13:25:00,47.32,47.38,47.24,47.38,25332.0,41.6133,41.666,41.5429,41.666,25332.0
2018-03-07 13:30:00,47.38,47.47,47.37,47.41,23462.0,41.666,41.7452,41.6572,41.6924,23462.0
2018-03-07 13:35:00,47.4,47.43,47.38,47.41,10656.0,41.6836,41.71,41.666,41.6924,10656.0
2018-03-07 13:40:00,47.4,47.4,47.37,47.37,8574.0,41.6836,41.6836,41.6572,41.6572,8574.0
2018-03-07 13:45:00,47.38,47.45,47.38,47.42,13600.0,41.666,41.7276,41.666,41.7012,13600.0
2018-03-07 13:50:00,47.42,47.48,47.41,47.45,25488.0,41.7012,41.754,41.6924,41.7276,25488.0
2018-03-07 13:55:00,47.44,47.48,47.42,47.44,13192.0,41.7188,41.754,41.7012,41.7188,13192.0
2018-03-07 14:00:00,47.43,47.53,47.4,47.48,29638.0,41.71,41.798,41.6836,41.754,29638.0
2018-03-07 14:05:00,47.48,47.54,47.48,47.52,75202.0,41.754,41.8067,41.754,41.7892,75202.0
2018-03-07 14:10:00,47.53,47.61,47.53,47.59,34356.0,41.798,41.8683,41.798,41.8507,34356.0
2018-03-07 14:15:00,47.58,47.6,47.57,47.6,28920.0,41.8419,41.8595,41.8331,41.8595,28920.0
2018-03-07 14:20:00,47.6,47.6,47.56,47.57,19370.0,41.8595,41.8595,41.8243,41.8331,19370.0
2018-03-07 14:25:00,47.57,47.57,47.48,47.48,17062.0,41.8331,41.8331,41.754,41.754,17062.0
2018-03-07 14:30:00,47.49,47.55,47.49,47.54,19520.0,41.7628,41.8155,41.7628,41.8067,19520.0
2018-03-07 14:35:00,47.55,47.6,47.55,47.58,13600.0,41.8155,41.8595,41.8155,41.8419,13600.0
2018-03-07 14:40:00,47.58,47.6,47.52,47.57,14276.0,41.8419,41.8595,41.7892,41.8331,14276.0
2018-03-07 14:45:00,47.55,47.62,47.52,47.6,53372.0,41.8155,41.8771,41.7892,41.8595,53372.0
2018-03-07 14:50:00,47.62,47.64,47.52,47.56,18402.0,41.8771,41.8947,41.7892,41.8243,18402.0
2018-03-07 14:55:00,47.55,47.6,47.55,47.59,21508.0,41.8155,41.8595,41.8155,41.8507,21508.0
2018-03-07 15:00:00,47.6,47.63,47.55,47.6,37930.0,41.8595,41.8859,41.8155,41.8595,37930.0
2018-03-07 15:05:00,47.6,47.84,47.6,47.79,81526.0,41.8595,42.0706,41.8595,42.0266,81526.0
2018-03-07 15:10:00,47.79,47.83,47.73,47.73,72170.0,42.0266,42.0618,41.9738,41.9738,72170.0
2018-03-07 15:15:00,47.73,47.82,47.72,47.81,62326.0,41.9738,42.053,41.965,42.0442,62326.0
2018-03-07 15:20:00,47.81,47.84,47.77,47.84,65138.0,42.0442,42.0706,42.009,42.0706,65138.0
2018-03-07 15:25:00,47.84,47.85,47.82,47.85,56124.0,42.0706,42.0794,42.053,42.0794,56124.0
2018-03-07 15:30:00,47.85,47.88,47.8,47.81,75420.0,42.0794,42.1057,42.0354,42.0442,75420.0
2018-03-07 15:35:00,47.79,47.97,47.79,47.88,126180.0,42.0266,42.1849,42.0266,42.1057,126180.0
2018-03-07 15:40:00,47.88,47.95,47.87,47.91,85366.0,42.1057,42.1673,42.0969,42.1321,85366.0
2018-03-07 15:45:00,47.89,47.91,47.83,47.83,199286.0,42.1145,42.1321,42.0618,42.0618,199286.0
2018-03-07 15:50:00,47.83,47.85,47.64,47.66,190474.0,42.0618,42.0794,41.8947,41.9123,190474.0
2018-03-07 15:55:00,47.66,47.84,47.66,47.79,381594.0,41.9123,42.0706,41.9123,42.0266,381594.0
2018-03-08 09:30:00,48.5,48.5,48.13,48.41,138644.0,42.651,42.651,42.3256,42.5718,138644.0
2018-03-08 09:35:00,48.4,48.58,48.27,48.49,155980.0,42.563,42.7213,42.4487,42.6422,155980.0
2018-03-08 09:40:00,48.49,48.56,48.27,48.27,197958.0,42.6422,42.7037,42.4487,42.4487,197958.0
2018-03-08 09:45:00,48.26,48.34,48.13,48.17,72064.0,42.4399,42.5103,42.3256,42.3608,72064.0
2018-03-08 09:50:00,48.22,48.24,48.01,48.12,30132.0,42.4047,42.4223,42.2201,42.3168,30132.0
2018-03-08 09:55:00,48.12,48.14,47.94,47.96,39078.0,42.3168,42.3344,42.1585,42.1761,39078.0
2018-03-08 10:00:00,47.98,48.02,47.83,47.89,35218.0,42.1937,42.2289,42.0618,42.1145,35218.0
2018-03-08 10:05:00,47.9,47.91,47.84,47.91,19736.0,42.1233,42.1321,42.0706,42.1321,19736.0
2018-03-08 10:10:00,47.89,47.98,47.88,47.91,40364.0,42.1145,42.1937,42.1057,42.1321,40364.0
2018-03-08 10:15:00,47.91,47.91,47.74,47.8,33456.0,42.1321,42.1321,41.9826,42.0354,33456.0
2018-03-08 10:20:00,47.8,47.94,47.77,47.78,49308.0,42.0354,42.1585,42.009,42.0178,49308.0
2018-03-08 10:25:00,47.78,47.79,47.6,47.6,73512.0,42.0178,42.0266,41.8595,41.8595,73512.0
2018-03-08 10:30:00,47.6,47.74,47.57,47.68,37830.0,41.8595,41.9826,41.8331,41.9299,37830.0
2018-03-08 10:35:00,47.67,47.67,47.49,47.51,44056.0,41.9211,41.9211,41.7628,41.7804,44056.0
2018-03-08 10:40:00,47.51,47.55,47.43,47.54,50140.0,41.7804,41.8155,41.71,41.8067,50140.0
2018-03-08 10:45:00,47.54,47.63,47.47,47.48,40402.0,41.8067,41.8859,41.7452,41.754,40402.0
2018-03-08 10:50:00,47.48,47.55,47.4,47.54,35850.0,41.754,41.8155,41.6836,41.8067,35850.0
2018-03-08 10:55:00,47.54,47.55,47.49,47.52,25788.0,41.8067,41.8155,41.7628,41.7892,25788.0
2018-03-08 11:00:00,47.52,47.56,47.47,47.55,40210.0,41.7892,41.8243,41.7452,41.8155,40210.0
2018-03-08 11:05:00,47.56,47.62,47.55,47.56,39452.0,41.8243,41.8771,41.8155,41.8243,39452.0
2018-03-08 11:10:00,47.57,47.65,47.56,47.6,43542.0,41.8331,41.9035,41.8243,41.8595,43542.0
2018-03-08 11:15:00,47.61,47.67,47.58,47.58,51154.0,41.8683,41.9211,41.8419,41.8419,51154.0
2018-03-08 11:20:00,47.58,47.62,47.57,47.61,33994.0,41.8419,41.8771,41.8331,41.8683,33994.0
2018-03-08 11:25:00,47.6,47.63,47.54,47.55,32324.0,41.8595,41.8859,41.8067,41.8155,32324.0
2018-03-08 11:30:00,47.56,47.58,47.54,47.56,20004.0,41.8243,41.8419,41.8067,41.8243,20004.0
2018-03-08 11:35:00,47.56,47.56,47.51,47.52,22540.0,41.8243,41.8243,41.7804,41.7892,22540.0
2018-03-08 11:40:00,47.52,47.57,47.47,47.51,34896.0,41.7892,41.8331,41.7452,41.7804,34896.0
2018-03-08 11:45:00,47.51,47.51,47.37,47.38,30132.0,41.7804,41.7804,41.6572,41.666,30132.0
2018-03-08 11:50:00,47.37,47.45,47.31,47.45,65620.0,41.6572,41.7276,41.6045,41.7276,65620.0
2018-03-08 11:55:00,47.46,47.62,47.46,47.59,28770.0,41.7364,41.8771,41.7364,41.8507,28770.0
2018-03-08 12:00:00,47.57,47.58,47.46,47.47,29840.0,41.8331,41.8419,41.7364,41.7452,29840.0
2018-03-08 12:05:00,47.45,47.46,47.38,47.38,24298.0,41.7276,41.7364,41.666,41.666,24298.0
2018-03-08 12:10:00,47.4,47.4,47.32,47.35,31022.0,41.6836,41.6836,41.6133,41.6397,31022.0
2018-03-08 12:15:00,47.34,47.4,47.33,47.33,63532.0,41.6309,41.6836,41.6221,41.6221,63532.0
2018-03-08 12:20:00,47.32,47.43,47.32,47.38,26346.0,41.6133,41.71,41.6133,41.666,26346.0
2018-03-08 12:25:00,47.38,47.44,47.38,47.43,37016.0,41.666,41.7188,41.666,41.71,37016.0
2018-03-08 12:30:00,47.44,47.44,47.33,47.35,36480.0,41.7188,41.7188,41.6221,41.6397,36480.0
2018-03-08 12:35:00,47.35,47.4,47.33,47.38,61006.0,41.6397,41.6836,41.6221,41.666,61006.0
2018-03-08 12:40:00,47.38,47.38,47.31,47.32,32742.0,41.666,41.666,41.6045,41.6133,32742.0
2018-03-08 12:45:00,47.34,47.38,47.33,47.37,31500.0,41.6309,41.666,41.6221,41.6572,31500.0
2018-03-08 12:50:00,47.37,47.37,47.3,47.35,38736.0,41.6572,41.6572,41.5957,41.6397,38736.0
2018-03-08 12:55:00,47.35,47.38,47.32,47.35,49838.0,41.6397,41.666,41.6133,41.6397,49838.0
2018-03-08 13:00:00,47.35,47.37,47.32,47.36,12230.0,41.6397,41.6572,41.6133,41.6485,12230.0
2018-03-08 13:05:00,47.37,47.48,47.37,47.47,23276.0,41.6572,41.754,41.6572,41.7452,23276.0
2018-03-08 13:10:00,47.47,47.53,47.44,47.44,22294.0,41.7452,41.798,41.7188,41.7188,22294.0
2018-03-08 13:15:00,47.44,47.46,47.38,47.4,19088.0,41.7188,41.7364,41.666,41.6836,19088.0
2018-03-08 13:20:00,47.42,47.43,47.31,47.33,17046.0,41.7012,41.71,41.6045,41.6221,17046.0
2018-03-08 13:25:00,47.32,47.37,47.28,47.37,23058.0,41.6133,41.6572,41.5781,41.6572,23058.0
2018-03-08 13:30:00,47.36,47.38,47.32,47.37,11452.0,41.6485,41.666,41.6133,41.6572,11452.0
2018-03-08 13:35:00,47.38,47.39,47.35,47.38,11010.0,41.666,41.6748,41.6397,41.666,11010.0
2018-03-08 13:40:00,47.37,47.4,47.32,47.32,23184.0,41.6572,41.6836,41.6133,41.6133,23184.0
2018-03-08 13:45:00,47.3,47.38,47.29,47.38,20008.0,41.5957,41.666,41.5869,41.666,20008.0
2018-03-08 13:50:00,47.4,47.5,47.39,47.47,31642.0,41.6836,41.7716,41.6748,41.7452,31642.0
2018-03-08 13:55:00,47.47,47.48,47.41,47.42,25686.0,41.7452,41.754,41.6924,41.7012,25686.0
2018-03-08 14:00:00,47.42,47.47,47.41,47.44,23886.0,41.7012,41.7452,41.6924,41.7188,23886.0
2018-03-08 14:05:00,47.45,47.51,47.43,47.49,26506.0,41.7276,41.7804,41.71,41.7628,26506.0
2018-03-08 14:10:00,47.48,47.51,47.47,47.5,28700.0,41.754,41.7804,41.7452,41.7716,28700.0
2018-03-08 14:15:00,47.51,47.56,47.5,47.53,18148.0,41.7804,41.8243,41.7716,41.798,18148.0
2018-03-08 14:20:00,47.53,47.55,47.4,47.48,53118.0,41.798,41.8155,41.6836,41.754,53118.0
2018-03-08 14:25:00,47.48,47.58,47.48,47.54,19414.0,41.754,41.8419,41.754,41.8067,19414.0
2018-03-08 14:30:00,47.52,47.54,47.46,47.5,35292.0,41.7892,41.8067,41.7364,41.7716,35292.0
2018-03-08 14:35:00,47.51,47.59,47.51,47.58,22388.0,41.7804,41.8507,41.7804,41.8419,22388.0
2018-03-08 14:40:00,47.57,47.61,47.53,47.53,26260.0,41.8331,41.8683,41.798,41.798,26260.0
2018-03-08 14:45:00,47.52,47.6,47.52,47.58,27148.0,41.7892,41.8595,41.7892,41.8419,27148.0
2018-03-08 14:50:00,47.58,47.63,47.58,47.62,30196.0,41.8419,41.8859,41.8419,41.8771,30196.0
2018-03-08 14:55:00,47.62,47.63,47.6,47.61,22728.0,41.8771,41.8859,41.8595,41.8683,22728.0
2018-03-08 15:00:00,47.62,47.84,47.61,47.83,93538.0,41.8771,42.0706,41.8683,42.0618,93538.0
2018-03-08 15:05:00,47.84,47.84,47.73,47.74,41610.0,42.0706,42.0706,41.9738,41.9826,41610.0
2018-03-08 15:10:00,47.74,47.77,47.67,47.67,25030.0,41.9826,42.009,41.9211,41.9211,25030.0
2018-03-08 15:15:00,47.68,47.69,47.62,47.64,57088.0,41.9299,41.9387,41.8771,41.8947,57088.0
2018-03-08 15:20:00,47.65,47.68,47.6,47.6,36126.0,41.9035,41.9299,41.8595,41.8595,36126.0
2018-03-08 15:25:00,47.61,47.63,47.57,47.59,34716.0,41.8683,41.8859,41.8331,41.8507,34716.0
2018-03-08 15:30:00,47.59,47.62,47.49,47.61,68764.0,41.8507,41.8771,41.7628,41.8683,68764.0
2018-03-08 15:35:00,47.6,47.62,47.49,47.5,79458.0,41.8595,41.8771,41.7628,41.7716,79458.0
2018-03-08 15:40:00,47.49,47.6,47.48,47.52,104284.0,41.7628,41.8595,41.754,41.7892,104284.0
2018-03-08 15:45:00,47.51,47.57,47.48,47.56,119692.0,41.7804,41.8331,41.754,41.8243,119692.0
2018-03-08 15:50:00,47.56,47.67,47.53,47.57,206266.0,41.8243,41.9211,41.798,41.8331,206266.0
2018-03-08 15:55:00,47.57,47.68,47.57,47.67,216418.0,41.8331,41.9299,41.8331,41.9211,216418.0
2018-03-09 09:30:00,48.46,49.09,48.23,48.99,396888.0,42.6158,43.1698,42.4135,43.0819,396888.0
2018-03-09 09:35:00,48.88,49.05,48.74,48.83,208190.0,42.9851,43.1346,42.862,42.9412,208190.0
2018-03-09 09:40:00,48.82,48.86,48.5,48.72,238864.0,42.9324,42.9676,42.651,42.8444,238864.0
2018-03-09 09:45:00,48.72,48.84,48.72,48.79,130942.0,42.8444,42.95,42.8444,42.906,130942.0
2018-03-09 09:50:00,48.8,48.9,48.69,48.71,98166.0,42.9148,43.0027,42.8181,42.8356,98166.0
2018-03-09 09:55:00,48.69,48.88,48.69,48.8,114430.0,42.8181,42.9851,42.8181,42.9148,114430.0
2018-03-09 10:00:00,48.8,49.09,48.76,49.05,140154.0,42.9148,43.1698,42.8796,43.1346,140154.0
2018-03-09 10:05:00,49.06,49.13,49.01,49.01,80866.0,43.1434,43.205,43.0995,43.0995,80866.0
2018-03-09 10:10:00,49.02,49.15,48.94,49.15,108426.0,43.1083,43.2226,43.0379,43.2226,108426.0
2018-03-09 10:15:00,49.16,49.21,49.08,49.13,57814.0,43.2314,43.2753,43.161,43.205,57814.0
2018-03-09 10:20:00,49.13,49.22,48.99,49.05,72560.0,43.205,43.2841,43.0819,43.1346,72560.0
2018-03-09 10:25:00,49.05,49.21,49.05,49.1,105398.0,43.1346,43.2753,43.1346,43.1786,105398.0
2018-03-09 10:30:00,49.1,49.2,48.98,49.2,124516.0,43.1786,43.2666,43.0731,43.2666,124516.0
2018-03-09 10:35:00,49.21,49.31,49.1,49.26,113760.0,43.2753,43.3633,43.1786,43.3193,113760.0
2018-03-09 10:40:00,49.3,49.4,49.22,49.26,39102.0,43.3545,43.4424,43.2841,43.3193,39102.0
2018-03-09 10:45:00,49.27,49.3,49.08,49.08,47880.0,43.3281,43.3545,43.161,43.161,47880.0
2018-03-09 10:50:00,49.09,49.09,49.01,49.07,47238.0,43.1698,43.1698,43.0995,43.1522,47238.0
2018-03-09 10:55:00,49.07,49.19,49.0,49.0,88796.0,43.1522,43.2578,43.0907,43.0907,88796.0
2018-03-09 11:00:00,48.99,49.08,48.98,49.06,53906.0,43.0819,43.161,43.0731,43.1434,53906.0
2018-03-09 11:05:00,49.06,49.07,48.87,48.95,77856.0,43.1434,43.1522,42.9763,43.0467,77856.0
2018-03-09 11:10:00,48.95,48.99,48.91,48.92,98572.0,43.0467,43.0819,43.0115,43.0203,98572.0
2018-03-09 11:15:00,48.9,48.99,48.83,48.98,100640.0,43.0027,43.0819,42.9412,43.0731,100640.0
2018-03-09 11:20:00,48.98,48.99,48.94,48.96,61192.0,43.0731,43.0819,43.0379,43.0555,61192.0
2018-03-09 11:25:00,48.97,49.0,48.96,48.98,40446.0,43.0643,43.0907,43.0555,43.0731,40446.0
2018-03-09 11:30:00,48.99,49.18,48.99,49.18,68672.0,43.0819,43.249,43.0819,43.249,68672.0
2018-03-09 11:35:00,49.19,49.21,49.1,49.11,40072.0,43.2578,43.2753,43.1786,43.1874,40072.0
2018-03-09 11:40:00,49.13,49.13,49.07,49.11,39266.0,43.205,43.205,43.1522,43.1874,39266.0
2018-03-09 11:45:00,49.12,49.16,49.07,49.13,39112.0,43.1962,43.2314,43.1522,43.205,39112.0
2018-03-09 11:50:00,49.14,49.19,49.13,49.13,59828.0,43.2138,43.2578,43.205,43.205,59828.0
2018-03-09 11:55:00,49.14,49.26,49.14,49.24,88638.0,43.2138,43.3193,43.2138,43.3017,88638.0
2018-03-09 12:00:00,49.24,49.35,49.24,49.3,104544.0,43.3017,43.3985,43.3017,43.3545,104544.0
2018-03-09 12:05:00,49.3,49.35,49.21,49.21,91772.0,43.3545,43.3985,43.2753,43.2753,91772.0
2018-03-09 12:10:00,49.21,49.24,49.19,49.24,141988.0,43.2753,43.3017,43.2578,43.3017,141988.0
2018-03-09 12:15:00,49.25,49.29,49.23,49.27,87282.0,43.3105,43.3457,43.2929,43.3281,87282.0
2018-03-09 12:20:00,49.27,49.29,49.19,49.24,92622.0,43.3281,43.3457,43.2578,43.3017,92622.0
2018-03-09 12:25:00,49.25,49.28,49.19,49.27,88748.0,43.3105,43.3369,43.2578,43.3281,88748.0
2018-03-09 12:30:00,49.28,49.28,49.22,49.24,46722.0,43.3369,43.3369,43.2841,43.3017,46722.0
2018-03-09 12:35:00,49.24,49.26,49.16,49.19,46702.0,43.3017,43.3193,43.2314,43.2578,46702.0
2018-03-09 12:40:00,49.2,49.21,49.18,49.19,14690.0,43.2666,43.2753,43.249,43.2578,14690.0
2018-03-09 12:45:00,49.2,49.24,49.17,49.22,47912.0,43.2666,43.3017,43.2402,43.2841,47912.0
2018-03-09 12:50:00,49.22,49.31,49.19,49.29,79144.0,43.2841,43.3633,43.2578,43.3457,79144.0
2018-03-09 12:55:00,49.28,49.29,49.21,49.22,41272.0,43.3369,43.3457,43.2753,43.2841,41272.0
2018-03-09 13:00:00,49.21,49.34,49.21,49.33,46154.0,43.2753,43.3897,43.2753,43.3809,46154.0
2018-03-09 13:05:00,49.34,49.34,49.24,49.26,40592.0,43.3897,43.3897,43.3017,43.3193,40592.0
2018-03-09 13:10:00,49.26,49.3,49.22,49.27,43424.0,43.3193,43.3545,43.2841,43.3281,43424.0
2018-03-09 13:15:00,49.27,49.32,49.22,49.29,49450.0,43.3281,43.3721,43.2841,43.3457,49450.0
2018-03-09 13:20:00,49.29,49.3,49.23,49.25,55282.0,43.3457,43.3545,43.2929,43.3105,55282.0
2018-03-09 13:25:00,49.25,49.27,49.23,49.23,56088.0,43.3105,43.3281,43.2929,43.2929,56088.0
2018-03-09 13:30:00,49.23,49.27,49.19,49.24,77584.0,43.2929,43.3281,43.2578,43.3017,77584.0
2018-03-09 13:35:00,49.24,49.26,49.19,49.21,56854.0,43.3017,43.3193,43.2578,43.2753,56854.0
2018-03-09 13:40:00,49.21,49.37,49.21,49.36,73780.0,43.2753,43.416,43.2753,43.4073,73780.0
2018-03-09 13:45:00,49.36,49.4,49.31,49.35,73264.0,43.4073,43.4424,43.3633,43.3985,73264.0
2018-03-09 13:50:00,49.37,49.38,49.33,49.34,29742.0,43.416,43.4248,43.3809,43.3897,29742.0
2018-03-09 13:55:00,49.34,49.41,49.33,49.4,31800.0,43.3897,43.4512,43.3809,43.4424,31800.0
2018-03-09 14:00:00,49.4,49.57,49.35,49.44,146554.0,43.4424,43.5919,43.3985,43.4776,146554.0
2018-03-09 14:05:00,49.45,49.46,49.38,49.44,32422.0,43.4864,43.4952,43.4248,43.4776,32422.0
2018-03-09 14:10:00,49.43,49.46,49.41,49.44,49986.0,43.4688,43.4952,43.4512,43.4776,49986.0
2018-03-09 14:15:00,49.44,49.47,49.4,49.46,33128.0,43.4776,43.504,43.4424,43.4952,33128.0
2018-03-09 14:20:00,49.46,49.46,49.37,49.41,55716.0,43.4952,43.4952,43.416,43.4512,55716.0
2018-03-09 14:25:00,49.41,49.42,49.34,49.39,49264.0,43.4512,43.46,43.3897,43.4336,49264.0
2018-03-09 14:30:00,49.38,49.38,49.36,49.38,36844.0,43.4248,43.4248,43.4073,43.4248,36844.0
2018-03-09 14:35:00,49.38,49.39,49.35,49.38,44364.0,43.4248,43.4336,43.3985,43.4248,44364.0
2018-03-09 14:40:00,49.37,49.41,49.35,49.37,42256.0,43.416,43.4512,43.3985,43.416,42256.0
2018-03-09 14:45:00,49.36,49.39,49.35,49.39,39726.0,43.4073,43.4336,43.3985,43.4336,39726.0
2018-03-09 14:50:00,49.39,49.4,49.33,49.37,26266.0,43.4336,43.4424,43.3809,43.416,26266.0
2018-03-09 14:55:00,49.37,49.37,49.34,49.35,29008.0,43.416,43.416,43.3897,43.3985,29008.0
2018-03-09 15:00:00,49.34,49.35,49.24,49.24,91060.0,43.3897,43.3985,43.3017,43.3017,91060.0
2018-03-09 15:05:00,49.24,49.35,49.23,49.33,93036.0,43.3017,43.3985,43.2929,43.3809,93036.0
2018-03-09 15:10:00,49.33,49.39,49.29,49.31,110220.0,43.3809,43.4336,43.3457,43.3633,110220.0
2018-03-09 15:15:00,49.31,49.32,49.27,49.27,30716.0,43.3633,43.3721,43.3281,43.3281,30716.0
2018-03-09 15:20:00,49.27,49.31,49.27,49.3,58710.0,43.3281,43.3633,43.3281,43.3545,58710.0
2018-03-09 15:25:00,49.3,49.4,49.28,49.36,91760.0,43.3545,43.4424,43.3369,43.4073,91760.0
2018-03-09 15:30:00,49.36,49.39,49.35,49.38,97534.0,43.4073,43.4336,43.3985,43.4248,97534.0
2018-03-09 15:35:00,49.38,49.47,49.38,49.43,83348.0,43.4248,43.504,43.4248,43.4688,83348.0
2018-03-09 15:40:00,49.43,49.45,49.4,49.43,68358.0,43.4688,43.4864,43.4424,43.4688,68358.0
2018-03-09 15:45:00,49.43,49.47,49.35,49.37,117944.0,43.4688,43.504,43.3985,43.416,117944.0
2018-03-09 15:50:00,49.38,49.5,49.38,49.42,221314.0,43.4248,43.5304,43.4248,43.46,221314.0
2018-03-09 15:55:00,49.43,49.49,49.37,49.48,441840.0,43.4688,43.5216,43.416,43.5128,441840.0
2018-03-12 09:30:00,49.77,50.24,49.7,49.73,233610.0,43.7678,44.1811,43.7063,43.7326,233610.0
2018-03-12 09:35:00,49.73,50.06,49.73,50.01,99932.0,43.7326,44.0228,43.7326,43.9789,99932.0
2018-03-12 09:40:00,50.03,50.1,49.92,50.0,145016.0,43.9965,44.058,43.8997,43.9701,145016.0
2018-03-12 09:45:00,50.01,50.09,49.9,49.94,120630.0,43.9789,44.0492,43.8821,43.9173,120630.0
2018-03-12 09:50:00,49.92,50.01,49.87,50.0,90966.0,43.8997,43.9789,43.8557,43.9701,90966.0
2018-03-12 09:55:00,49.99,50.01,49.88,49.99,64032.0,43.9613,43.9789,43.8645,43.9613,64032.0
2018-03-12 10:00:00,49.99,50.02,49.94,49.98,77116.0,43.9613,43.9877,43.9173,43.9525,77116.0
2018-03-12 10:05:00,49.98,50.02,49.88,49.9,87366.0,43.9525,43.9877,43.8645,43.8821,87366.0
2018-03-12 10:10:00,49.91,49.91,49.68,49.8,78908.0,43.8909,43.8909,43.6887,43.7942,78908.0
2018-03-12 10:15:00,49.82,49.87,49.66,49.66,41990.0,43.8118,43.8557,43.6711,43.6711,41990.0
2018-03-12 10:20:00,49.67,49.88,49.65,49.85,52080.0,43.6799,43.8645,43.6623,43.8382,52080.0
2018-03-12 10:25:00,49.85,49.85,49.77,49.8,42752.0,43.8382,43.8382,43.7678,43.7942,42752.0
2018-03-12 10:30:00,49.81,49.88,49.78,49.87,28832.0,43.803,43.8645,43.7766,43.8557,28832.0
2018-03-12 10:35:00,49.88,49.88,49.82,49.83,63754.0,43.8645,43.8645,43.8118,43.8206,63754.0
2018-03-12 10:40:00,49.83,49.88,49.75,49.86,27964.0,43.8206,43.8645,43.7502,43.847,27964.0
2018-03-12 10:45:00,49.88,49.88,49.79,49.84,29792.0,43.8645,43.8645,43.7854,43.8294,29792.0
2018-03-12 10:50:00,49.84,49.87,49.71,49.76,44448.0,43.8294,43.8557,43.715,43.759,44448.0
2018-03-12 10:55:00,49.75,49.82,49.71,49.81,57810.0,43.7502,43.8118,43.715,43.803,57810.0
2018-03-12 11:00:00,49.81,49.96,49.8,49.95,82192.0,43.803,43.9349,43.7942,43.9261,82192.0
2018-03-12 11:05:00,49.93,49.97,49.91,49.95,40940.0,43.9085,43.9437,43.8909,43.9261,40940.0
2018-03-12 11:10:00,49.97,49.97,49.85,49.88,26120.0,43.9437,43.9437,43.8382,43.8645,26120.0
2018-03-12 11:15:00,49.87,49.96,49.84,49.96,17754.0,43.8557,43.9349,43.8294,43.9349,17754.0
2018-03-12 11:20:00,49.95,49.96,49.85,49.89,17810.0,43.9261,43.9349,43.8382,43.8733,17810.0
2018-03-12 11:25:00,49.88,49.88,49.77,49.81,25326.0,43.8645,43.8645,43.7678,43.803,25326.0
2018-03-12 11:30:00,49.82,49.92,49.82,49.9,27956.0,43.8118,43.8997,43.8118,43.8821,27956.0
2018-03-12 11:35:00,49.9,49.92,49.84,49.84,80262.0,43.8821,43.8997,43.8294,43.8294,80262.0
2018-03-12 11:40:00,49.85,49.99,49.84,49.99,85692.0,43.8382,43.9613,43.8294,43.9613,85692.0
2018-03-12 11:45:00,49.99,50.08,49.99,50.02,59182.0,43.9613,44.0404,43.9613,43.9877,59182.0
2018-03-12 11:50:00,50.02,50.04,49.97,49.98,26350.0,43.9877,44.0052,43.9437,43.9525,26350.0
2018-03-12 11:55:00,49.99,50.01,49.97,50.01,16140.0,43.9613,43.9789,43.9437,43.9789,16140.0
2018-03-12 12:00:00,50.01,50.15,50.01,50.15,38546.0,43.9789,44.102,43.9789,44.102,38546.0
2018-03-12 12:05:00,50.16,50.16,50.12,50.15,23612.0,44.1108,44.1108,44.0756,44.102,23612.0
2018-03-12 12:10:00,50.15,50.15,50.02,50.08,38806.0,44.102,44.102,43.9877,44.0404,38806.0
2018-03-12 12:15:00,50.08,50.08,50.02,50.05,45804.0,44.0404,44.0404,43.9877,44.014,45804.0
2018-03-12 12:20:00,50.04,50.04,49.92,49.99,55720.0,44.0052,44.0052,43.8997,43.9613,55720.0
2018-03-12 12:25:00,49.98,49.99,49.86,49.93,62688.0,43.9525,43.9613,43.847,43.9085,62688.0
2018-03-12 12:30:00,49.92,50.01,49.9,49.94,23188.0,43.8997,43.9789,43.8821,43.9173,23188.0
2018-03-12 12:35:00,49.98,49.98,49.93,49.95,12886.0,43.9525,43.9525,43.9085,43.9261,12886.0
2018-03-12 12:40:00,49.96,49.98,49.9,49.92,29600.0,43.9349,43.9525,43.8821,43.8997,29600.0
2018-03-12 12:45:00,49.92,49.99,49.91,49.97,30104.0,43.8997,43.9613,43.8909,43.9437,30104.0
2018-03-12 12:50:00,49.98,49.99,49.94,49.94,34554.0,43.9525,43.9613,43.9173,43.9173,34554.0
2018-03-12 12:55:00,49.94,49.98,49.93,49.94,36122.0,43.9173,43.9525,43.9085,43.9173,36122.0
2018-03-12 13:00:00,49.94,50.01,49.9,49.97,93166.0,43.9173,43.9789,43.8821,43.9437,93166.0
2018-03-12 13:05:00,49.95,50.02,49.92,50.02,54424.0,43.9261,43.9877,43.8997,43.9877,54424.0
2018-03-12 13:10:00,50.02,50.06,49.99,49.99,17542.0,43.9877,44.0228,43.9613,43.9613,17542.0
2018-03-12 13:15:00,49.99,50.04,49.99,50.04,24248.0,43.9613,44.0052,43.9613,44.0052,24248.0
2018-03-12 13:20:00,50.02,50.07,49.99,50.07,23192.0,43.9877,44.0316,43.9613,44.0316,23192.0
2018-03-12 13:25:00,50.07,50.08,50.0,50.0,36388.0,44.0316,44.0404,43.9701,43.9701,36388.0
2018-03-12 13:30:00,50.0,50.05,49.97,50.02,24354.0,43.9701,44.014,43.9437,43.9877,24354.0
2018-03-12 13:35:00,50.02,50.1,49.99,50.1,122956.0,43.9877,44.058,43.9613,44.058,122956.0
2018-03-12 13:40:00,50.1,50.13,50.04,50.08,37020.0,44.058,44.0844,44.0052,44.0404,37020.0
2018-03-12 13:45:00,50.07,50.1,50.06,50.06,35146.0,44.0316,44.058,44.0228,44.0228,35146.0
2018-03-12 13:50:00,50.07,50.07,49.99,49.99,20324.0,44.0316,44.0316,43.9613,43.9613,20324.0
2018-03-12 13:55:00,49.99,49.99,49.92,49.92,23506.0,43.9613,43.9613,43.8997,43.8997,23506.0
2018-03-12 14:00:00,49.92,50.04,49.91,50.02,23592.0,43.8997,44.0052,43.8909,43.9877,23592.0
2018-03-12 14:05:00,50.01,50.05,49.99,50.03,22476.0,43.9789,44.014,43.9613,43.9965,22476.0
2018-03-12 14:10:00,50.02,50.05,49.98,49.99,30336.0,43.9877,44.014,43.9525,43.9613,30336.0
2018-03-12 14:15:00,50.0,50.1,49.99,50.08,31624.0,43.9701,44.058,43.9613,44.0404,31624.0
2018-03-12 14:20:00,50.1,50.1,50.05,50.09,16966.0,44.058,44.058,44.014,44.0492,16966.0
2018-03-12 14:25:00,50.09,50.17,50.09,50.12,30610.0,44.0492,44.1196,44.0492,44.0756,30610.0
2018-03-12 14:30:00,50.11,50.13,50.06,50.1,24770.0,44.0668,44.0844,44.0228,44.058,24770.0
2018-03-12 14:35:00,50.1,50.13,50.06,50.09,29012.0,44.058,44.0844,44.0228,44.0492,29012.0
2018-03-12 14:40:00,50.09,50.1,49.98,50.0,35244.0,44.0492,44.058,43.9525,43.9701,35244.0
2018-03-12 14:45:00,50.01,50.03,49.98,50.02,25860.0,43.9789,43.9965,43.9525,43.9877,25860.0
2018-03-12 14:50:00,50.01,50.02,49.99,49.99,25140.0,43.9789,43.9877,43.9613,43.9613,25140.0
2018-03-12 14:55:00,49.99,50.03,49.99,50.01,27412.0,43.9613,43.9965,43.9613,43.9789,27412.0
2018-03-12 15:00:00,49.99,50.09,49.99,50.08,33924.0,43.9613,44.0492,43.9613,44.0404,33924.0
2018-03-12 15:05:00,50.08,50.08,50.02,50.04,61350.0,44.0404,44.0404,43.9877,44.0052,61350.0
2018-03-12 15:10:00,50.03,50.05,50.01,50.02,35122.0,43.9965,44.014,43.9789,43.9877,35122.0
2018-03-12 15:15:00,50.02,50.06,50.02,50.03,34692.0,43.9877,44.0228,43.9877,43.9965,34692.0
2018-03-12 15:20:00,50.02,50.07,50.02,50.06,102372.0,43.9877,44.0316,43.9877,44.0228,102372.0
2018-03-12 15:25:00,50.06,50.06,50.01,50.03,38978.0,44.0228,44.0228,43.9789,43.9965,38978.0
2018-03-12 15:30:00,50.03,50.1,50.02,50.08,74522.0,43.9965,44.058,43.9877,44.0404,74522.0
2018-03-12 15:35:00,50.09,50.13,50.07,50.12,60228.0,44.0492,44.0844,44.0316,44.0756,60228.0
2018-03-12 15:40:00,50.12,50.15,50.12,50.15,83232.0,44.0756,44.102,44.0756,44.102,83232.0
2018-03-12 15:45:00,50.15,50.2,50.15,50.2,152694.0,44.102,44.146,44.102,44.146,152694.0
2018-03-12 15:50:00,50.2,50.25,50.14,50.16,231602.0,44.146,44.1899,44.0932,44.1108,231602.0
2018-03-12 15:55:00,50.16,50.22,50.12,50.12,314188.0,44.1108,44.1635,44.0756,44.0756,314188.0
2018-03-13 09:30:00,50.49,50.49,50.19,50.4,110606.0,44.401,44.401,44.1372,44.3218,110606.0
2018-03-13 09:35:00,50.38,50.47,50.34,50.38,34926.0,44.3042,44.3834,44.2691,44.3042,34926.0
2018-03-13 09:40:00,50.38,50.42,50.26,50.3,36416.0,44.3042,44.3394,44.1987,44.2339,36416.0
2018-03-13 09:45:00,50.3,50.41,50.3,50.31,53372.0,44.2339,44.3306,44.2339,44.2427,53372.0
2018-03-13 09:50:00,50.31,50.35,50.21,50.22,63490.0,44.2427,44.2779,44.1547,44.1635,63490.0
2018-03-13 09:55:00,50.25,50.32,50.2,50.27,88136.0,44.1899,44.2515,44.146,44.2075,88136.0
2018-03-13 10:00:00,50.27,50.38,50.26,50.35,71386.0,44.2075,44.3042,44.1987,44.2779,71386.0
2018-03-13 10:05:00,50.35,50.44,50.34,50.43,56738.0,44.2779,44.357,44.2691,44.3482,56738.0
2018-03-13 10:10:00,50.42,50.6,50.42,50.49,74672.0,44.3394,44.4977,44.3394,44.401,74672.0
2018-03-13 10:15:00,50.49,50.64,50.49,50.63,32722.0,44.401,44.5329,44.401,44.5241,32722.0
2018-03-13 10:20:00,50.64,50.74,50.64,50.71,41586.0,44.5329,44.6208,44.5329,44.5944,41586.0
2018-03-13 10:25:00,50.68,50.72,50.58,50.63,53754.0,44.5681,44.6032,44.4801,44.5241,53754.0
2018-03-13 10:30:00,50.62,50.63,50.43,50.63,54408.0,44.5153,44.5241,44.3482,44.5241,54408.0
2018-03-13 10:35:00,50.63,50.63,50.49,50.53,43690.0,44.5241,44.5241,44.401,44.4362,43690.0
2018-03-13 10:40:00,50.55,50.66,50.5,50.5,68368.0,44.4537,44.5505,44.4098,44.4098,68368.0
2018-03-13 10:45:00,50.52,50.66,50.42,50.44,61534.0,44.4274,44.5505,44.3394,44.357,61534.0
2018-03-13 10:50:00,50.43,50.46,50.33,50.34,174418.0,44.3482,44.3746,44.2603,44.2691,174418.0
2018-03-13 10:55:00,50.34,50.37,50.24,50.31,83126.0,44.2691,44.2955,44.1811,44.2427,83126.0
2018-03-13 11:00:00,50.31,50.33,49.98,49.99,156176.0,44.2427,44.2603,43.9525,43.9613,156176.0
2018-03-13 11:05:00,50.01,50.05,49.85,49.85,154404.0,43.9789,44.014,43.8382,43.8382,154404.0
2018-03-13 11:10:00,49.86,49.95,49.74,49.85,217888.0,43.847,43.9261,43.7414,43.8382,217888.0
2018-03-13 11:15:00,49.85,49.98,49.83,49.91,53814.0,43.8382,43.9525,43.8206,43.8909,53814.0
2018-03-13 11:20:00,49.88,49.92,49.83,49.88,45550.0,43.8645,43.8997,43.8206,43.8645,45550.0
2018-03-13 11:25:00,49.85,49.88,49.8,49.84,53440.0,43.8382,43.8645,43.7942,43.8294,53440.0
2018-03-13 11:30:00,49.84,49.88,49.77,49.77,52364.0,43.8294,43.8645,43.7678,43.7678,52364.0
2018-03-13 11:35:00,49.77,49.96,49.76,49.96,58394.0,43.7678,43.9349,43.759,43.9349,58394.0
2018-03-13 11:40:00,49.97,50.02,49.92,49.95,37418.0,43.9437,43.9877,43.8997,43.9261,37418.0
2018-03-13 11:45:00,49.9,49.99,49.86,49.93,69674.0,43.8821,43.9613,43.847,43.9085,69674.0
2018-03-13 11:50:00,49.92,49.92,49.83,49.88,21832.0,43.8997,43.8997,43.8206,43.8645,21832.0
2018-03-13 11:55:00,49.87,49.9,49.84,49.88,55968.0,43.8557,43.8821,43.8294,43.8645,55968.0
2018-03-13 12:00:00,49.88,49.89,49.73,49.74,108902.0,43.8645,43.8733,43.7326,43.7414,108902.0
2018-03-13 12:05:00,49.73,49.81,49.54,49.58,157918.0,43.7326,43.803,43.5655,43.6007,157918.0
2018-03-13 12:10:00,49.57,49.6,49.45,49.49,92162.0,43.5919,43.6183,43.4864,43.5216,92162.0
2018-03-13 12:15:00,49.49,49.51,49.43,49.45,174234.0,43.5216,43.5392,43.4688,43.4864,174234.0
2018-03-13 12:20:00,49.45,49.61,49.45,49.51,141240.0,43.4864,43.6271,43.4864,43.5392,141240.0
2018-03-13 12:25:00,49.5,49.54,49.47,49.52,58662.0,43.5304,43.5655,43.504,43.548,58662.0
2018-03-13 12:30:00,49.52,49.6,49.51,49.55,114544.0,43.548,43.6183,43.5392,43.5743,114544.0
2018-03-13 12:35:00,49.55,49.6,49.49,49.6,125148.0,43.5743,43.6183,43.5216,43.6183,125148.0
2018-03-13 12:40:00,49.62,49.62,49.56,49.6,43252.0,43.6359,43.6359,43.5831,43.6183,43252.0
2018-03-13 12:45:00,49.6,49.64,49.52,49.64,47302.0,43.6183,43.6535,43.548,43.6535,47302.0
2018-03-13 12:50:00,49.63,49.77,49.63,49.7,59904.0,43.6447,43.7678,43.6447,43.7063,59904.0
2018-03-13 12:55:00,49.7,49.73,49.58,49.6,66864.0,43.7063,43.7326,43.6007,43.6183,66864.0
2018-03-13 13:00:00,49.61,49.69,49.6,49.65,41398.0,43.6271,43.6975,43.6183,43.6623,41398.0
2018-03-13 13:05:00,49.63,49.63,49.55,49.55,29092.0,43.6447,43.6447,43.5743,43.5743,29092.0
2018-03-13 13:10:00,49.57,49.6,49.55,49.58,16742.0,43.5919,43.6183,43.5743,43.6007,16742.0
2018-03-13 13:15:00,49.58,49.6,49.49,49.5,25558.0,43.6007,43.6183,43.5216,43.5304,25558.0
2018-03-13 13:20:00,49.49,49.55,49.45,49.48,30854.0,43.5216,43.5743,43.4864,43.5128,30854.0
2018-03-13 13:25:00,49.48,49.5,49.45,49.48,25374.0,43.5128,43.5304,43.4864,43.5128,25374.0
2018-03-13 13:30:00,49.48,49.6,49.47,49.6,25516.0,43.5128,43.6183,43.504,43.6183,25516.0
2018-03-13 13:35:00,49.6,49.6,49.55,49.57,25102.0,43.6183,43.6183,43.5743,43.5919,25102.0
2018-03-13 13:40:00,49.57,49.57,49.48,49.48,19946.0,43.5919,43.5919,43.5128,43.5128,19946.0
2018-03-13 13:45:00,49.51,49.52,49.4,49.4,42406.0,43.5392,43.548,43.4424,43.4424,42406.0
2018-03-13 13:50:00,49.4,49.4,49.35,49.36,43224.0,43.4424,43.4424,43.3985,43.4073,43224.0
2018-03-13 13:55:00,49.37,49.37,49.32,49.35,37646.0,43.416,43.416,43.3721,43.3985,37646.0
2018-03-13 14:00:00,49.35,49.38,49.31,49.31,42920.0,43.3985,43.4248,43.3633,43.3633,42920.0
2018-03-13 14:05:00,49.31,49.32,49.15,49.16,65252.0,43.3633,43.3721,43.2226,43.2314,65252.0
2018-03-13 14:10:00,49.15,49.23,49.13,49.17,29136.0,43.2226,43.2929,43.205,43.2402,29136.0
2018-03-13 14:15:00,49.19,49.27,49.16,49.23,26546.0,43.2578,43.3281,43.2314,43.2929,26546.0
2018-03-13 14:20:00,49.24,49.25,49.18,49.19,34258.0,43.3017,43.3105,43.249,43.2578,34258.0
2018-03-13 14:25:00,49.19,49.22,49.07,49.12,67776.0,43.2578,43.2841,43.1522,43.1962,67776.0
2018-03-13 14:30:00,49.15,49.33,49.13,49.33,25682.0,43.2226,43.3809,43.205,43.3809,25682.0
2018-03-13 14:35:00,49.35,49.35,49.27,49.29,45094.0,43.3985,43.3985,43.3281,43.3457,45094.0
2018-03-13 14:40:00,49.29,49.3,49.15,49.16,36338.0,43.3457,43.3545,43.2226,43.2314,36338.0
2018-03-13 14:45:00,49.16,49.3,49.15,49.24,38248.0,43.2314,43.3545,43.2226,43.3017,38248.0
2018-03-13 14:50:00,49.26,49.26,49.18,49.23,59482.0,43.3193,43.3193,43.249,43.2929,59482.0
2018-03-13 14:55:00,49.23,49.32,49.2,49.29,51806.0,43.2929,43.3721,43.2666,43.3457,51806.0
2018-03-13 15:00:00,49.28,49.32,49.1,49.1,32330.0,43.3369,43.3721,43.1786,43.1786,32330.0
2018-03-13 15:05:00,49.09,49.19,49.08,49.16,29714.0,43.1698,43.2578,43.161,43.2314,29714.0
2018-03-13 15:10:00,49.17,49.21,49.06,49.1,40928.0,43.2402,43.2753,43.1434,43.1786,40928.0
2018-03-13 15:15:00,49.08,49.17,49.06,49.07,31962.0,43.161,43.2402,43.1434,43.1522,31962.0
2018-03-13 15:20:00,49.08,49.08,48.95,48.97,34202.0,43.161,43.161,43.0467,43.0643,34202.0
2018-03-13 15:25:00,48.98,48.99,48.87,48.98,45126.0,43.0731,43.0819,42.9763,43.0731,45126.0
2018-03-13 15:30:00,48.98,49.15,48.98,48.99,63614.0,43.0731,43.2226,43.0731,43.0819,63614.0
2018-03-13 15:35:00,48.99,49.06,48.88,48.92,77756.0,43.0819,43.1434,42.9851,43.0203,77756.0
2018-03-13 15:40:00,48.92,48.95,48.83,48.94,120686.0,43.0203,43.0467,42.9412,43.0379,120686.0
2018-03-13 15:45:00,48.94,48.94,48.81,48.83,107908.0,43.0379,43.0379,42.9236,42.9412,107908.0
2018-03-13 15:50:00,48.83,48.98,48.74,48.97,276784.0,42.9412,43.0731,42.862,43.0643,276784.0
2018-03-13 15:55:00,48.97,49.07,48.96,49.02,382836.0,43.0643,43.1522,43.0555,43.1083,382836.0
2018-03-14 09:30:00,49.27,49.27,48.87,49.0,75034.0,43.3281,43.3281,42.9763,43.0907,75034.0
2018-03-14 09:35:00,49.04,49.06,48.84,48.84,35528.0,43.1258,43.1434,42.95,42.95,35528.0
2018-03-14 09:40:00,48.83,49.05,48.8,49.02,25308.0,42.9412,43.1346,42.9148,43.1083,25308.0
2018-03-14 09:45:00,49.02,49.13,48.87,48.92,40324.0,43.1083,43.205,42.9763,43.0203,40324.0
2018-03-14 09:50:00,48.91,49.13,48.88,49.12,38962.0,43.0115,43.205,42.9851,43.1962,38962.0
2018-03-14 09:55:00,49.1,49.17,49.05,49.12,20552.0,43.1786,43.2402,43.1346,43.1962,20552.0
2018-03-14 10:00:00,49.17,49.35,49.15,49.31,24222.0,43.2402,43.3985,43.2226,43.3633,24222.0
2018-03-14 10:05:00,49.31,49.31,49.17,49.17,23838.0,43.3633,43.3633,43.2402,43.2402,23838.0
2018-03-14 10:10:00,49.16,49.19,48.92,48.97,30584.0,43.2314,43.2578,43.0203,43.0643,30584.0
2018-03-14 10:15:00,48.97,49.01,48.85,49.01,28676.0,43.0643,43.0995,42.9588,43.0995,28676.0
2018-03-14 10:20:00,48.99,49.11,48.97,49.09,17394.0,43.0819,43.1874,43.0643,43.1698,17394.0
2018-03-14 10:25:00,49.1,49.14,49.02,49.07,30774.0,43.1786,43.2138,43.1083,43.1522,30774.0
2018-03-14 10:30:00,49.07,49.15,49.04,49.04,29178.0,43.1522,43.2226,43.1258,43.1258,29178.0
2018-03-14 10:35:00,49.02,49.02,48.85,48.85,27210.0,43.1083,43.1083,42.9588,42.9588,27210.0
2018-03-14 10:40:00,48.86,48.95,48.84,48.91,24352.0,42.9676,43.0467,42.95,43.0115,24352.0
2018-03-14 10:45:00,48.91,48.96,48.87,48.87,44300.0,43.0115,43.0555,42.9763,42.9763,44300.0
2018-03-14 10:50:00,48.87,48.94,48.84,48.92,29590.0,42.9763,43.0379,42.95,43.0203,29590.0
2018-03-14 10:55:00,48.92,48.95,48.84,48.85,18200.0,43.0203,43.0467,42.95,42.9588,18200.0
2018-03-14 11:00:00,48.86,48.94,48.78,48.78,55246.0,42.9676,43.0379,42.8972,42.8972,55246.0
2018-03-14 11:05:00,48.76,48.83,48.7,48.81,27170.0,42.8796,42.9412,42.8268,42.9236,27170.0
2018-03-14 11:10:00,48.8,48.83,48.67,48.72,50642.0,42.9148,42.9412,42.8005,42.8444,50642.0
2018-03-14 11:15:00,48.73,48.8,48.65,48.67,29058.0,42.8532,42.9148,42.7829,42.8005,29058.0
2018-03-14 11:20:00,48.67,48.71,48.56,48.63,50594.0,42.8005,42.8356,42.7037,42.7653,50594.0
2018-03-14 11:25:00,48.63,48.75,48.63,48.67,24318.0,42.7653,42.8708,42.7653,42.8005,24318.0
2018-03-14 11:30:00,48.69,48.7,48.58,48.58,25534.0,42.8181,42.8268,42.7213,42.7213,25534.0
2018-03-14 11:35:00,48.58,48.58,48.43,48.51,34106.0,42.7213,42.7213,42.5894,42.6598,34106.0
2018-03-14 11:40:00,48.49,48.58,48.44,48.55,41376.0,42.6422,42.7213,42.5982,42.6949,41376.0
2018-03-14 11:45:00,48.56,48.6,48.52,48.53,25830.0,42.7037,42.7389,42.6686,42.6774,25830.0
2018-03-14 11:50:00,48.53,48.63,48.53,48.56,35000.0,42.6774,42.7653,42.6774,42.7037,35000.0
2018-03-14 11:55:00,48.57,48.58,48.41,48.42,59488.0,42.7125,42.7213,42.5718,42.5806,59488.0
2018-03-14 12:00:00,48.42,48.57,48.42,48.51,64404.0,42.5806,42.7125,42.5806,42.6598,64404.0
2018-03-14 12:05:00,48.52,48.52,48.4,48.41,38814.0,42.6686,42.6686,42.563,42.5718,38814.0
2018-03-14 12:10:00,48.41,48.46,48.38,48.46,49726.0,42.5718,42.6158,42.5454,42.6158,49726.0
2018-03-14 12:15:00,48.46,48.6,48.46,48.59,56522.0,42.6158,42.7389,42.6158,42.7301,56522.0
2018-03-14 12:20:00,48.59,48.66,48.53,48.58,46126.0,42.7301,42.7917,42.6774,42.7213,46126.0
2018-03-14 12:25:00,48.55,48.65,48.55,48.63,15232.0,42.6949,42.7829,42.6949,42.7653,15232.0
2018-03-14 12:30:00,48.63,48.67,48.59,48.67,24606.0,42.7653,42.8005,42.7301,42.8005,24606.0
2018-03-14 12:35:00,48.66,48.77,48.66,48.73,22410.0,42.7917,42.8884,42.7917,42.8532,22410.0
2018-03-14 12:40:00,48.71,48.72,48.6,48.63,22848.0,42.8356,42.8444,42.7389,42.7653,22848.0
2018-03-14 12:45:00,48.6,48.66,48.52,48.57,37488.0,42.7389,42.7917,42.6686,42.7125,37488.0
2018-03-14 12:50:00,48.55,48.6,48.54,48.6,20664.0,42.6949,42.7389,42.6861,42.7389,20664.0
2018-03-14 12:55:00,48.61,48.61,48.5,48.55,16756.0,42.7477,42.7477,42.651,42.6949,16756.0
2018-03-14 13:00:00,48.56,48.56,48.44,48.49,20550.0,42.7037,42.7037,42.5982,42.6422,20550.0
2018-03-14 13:05:00,48.46,48.47,48.41,48.41,18906.0,42.6158,42.6246,42.5718,42.5718,18906.0
2018-03-14 13:10:00,48.41,48.51,48.41,48.48,31862.0,42.5718,42.6598,42.5718,42.6334,31862.0
2018-03-14 13:15:00,48.49,48.55,48.47,48.55,41060.0,42.6422,42.6949,42.6246,42.6949,41060.0
2018-03-14 13:20:00,48.56,48.66,48.56,48.6,11952.0,42.7037,42.7917,42.7037,42.7389,11952.0
2018-03-14 13:25:00,48.6,48.64,48.58,48.58,28276.0,42.7389,42.7741,42.7213,42.7213,28276.0
2018-03-14 13:30:00,48.6,48.74,48.58,48.7,24164.0,42.7389,42.862,42.7213,42.8268,24164.0
2018-03-14 13:35:00,48.69,48.77,48.69,48.77,26052.0,42.8181,42.8884,42.8181,42.8884,26052.0
2018-03-14 13:40:00,48.76,48.85,48.76,48.79,15040.0,42.8796,42.9588,42.8796,42.906,15040.0
2018-03-14 13:45:00,48.81,48.81,48.74,48.78,27200.0,42.9236,42.9236,42.862,42.8972,27200.0
2018-03-14 13:50:00,48.8,48.96,48.8,48.94,99276.0,42.9148,43.0555,42.9148,43.0379,99276.0
2018-03-14 13:55:00,48.93,48.93,48.83,48.84,45222.0,43.0291,43.0291,42.9412,42.95,45222.0
2018-03-14 14:00:00,48.83,48.88,48.83,48.88,21250.0,42.9412,42.9851,42.9412,42.9851,21250.0
2018-03-14 14:05:00,48.87,48.94,48.85,48.88,20822.0,42.9763,43.0379,42.9588,42.9851,20822.0
2018-03-14 14:10:00,48.88,48.88,48.8,48.81,15178.0,42.9851,42.9851,42.9148,42.9236,15178.0
2018-03-14 14:15:00,48.83,48.85,48.76,48.77,24170.0,42.9412,42.9588,42.8796,42.8884,24170.0
2018-03-14 14:20:00,48.77,48.81,48.74,48.74,21006.0,42.8884,42.9236,42.862,42.862,21006.0
2018-03-14 14:25:00,48.76,48.79,48.73,48.73,25956.0,42.8796,42.906,42.8532,42.8532,25956.0
2018-03-14 14:30:00,48.74,48.79,48.73,48.76,38008.0,42.862,42.906,42.8532,42.8796,38008.0
2018-03-14 14:35:00,48.76,48.79,48.56,48.62,38788.0,42.8796,42.906,42.7037,42.7565,38788.0
2018-03-14 14:40:00,48.63,48.69,48.55,48.56,22136.0,42.7653,42.8181,42.6949,42.7037,22136.0
2018-03-14 14:45:00,48.56,48.58,48.51,48.56,37078.0,42.7037,42.7213,42.6598,42.7037,37078.0
2018-03-14 14:50:00,48.56,48.6,48.52,48.52,33446.0,42.7037,42.7389,42.6686,42.6686,33446.0
2018-03-14 14:55:00,48.52,48.66,48.52,48.59,38182.0,42.6686,42.7917,42.6686,42.7301,38182.0
2018-03-14 15:00:00,48.61,48.62,48.52,48.54,31098.0,42.7477,42.7565,42.6686,42.6861,31098.0
2018-03-14 15:05:00,48.53,48.62,48.53,48.57,43730.0,42.6774,42.7565,42.6774,42.7125,43730.0
2018-03-14 15:10:00,48.57,48.57,48.44,48.52,39556.0,42.7125,42.7125,42.5982,42.6686,39556.0
2018-03-14 15:15:00,48.55,48.61,48.5,48.52,55674.0,42.6949,42.7477,42.651,42.6686,55674.0
2018-03-14 15:20:00,48.52,48.63,48.5,48.62,32226.0,42.6686,42.7653,42.651,42.7565,32226.0
2018-03-14 15:25:00,48.62,48.62,48.54,48.55,36952.0,42.7565,42.7565,42.6861,42.6949,36952.0
2018-03-14 15:30:00,48.56,48.63,48.54,48.58,45762.0,42.7037,42.7653,42.6861,42.7213,45762.0
2018-03-14 15:35:00,48.6,48.65,48.56,48.62,188488.0,42.7389,42.7829,42.7037,42.7565,188488.0
2018-03-14 15:40:00,48.6,48.61,48.54,48.58,77812.0,42.7389,42.7477,42.6861,42.7213,77812.0
2018-03-14 15:45:00,48.59,48.69,48.59,48.66,78458.0,42.7301,42.8181,42.7301,42.7917,78458.0
2018-03-14 15:50:00,48.65,48.65,48.56,48.6,113262.0,42.7829,42.7829,42.7037,42.7389,113262.0
2018-03-14 15:55:00,48.6,48.66,48.55,48.63,307904.0,42.7389,42.7917,42.6949,42.7653,307904.0
2018-03-15 09:30:00,48.72,48.82,48.52,48.52,65692.0,42.8444,42.9324,42.6686,42.6686,65692.0
2018-03-15 09:35:00,48.59,48.72,48.52,48.61,26676.0,42.7301,42.8444,42.6686,42.7477,26676.0
2018-03-15 09:40:00,48.59,48.65,48.54,48.6,22106.0,42.7301,42.7829,42.6861,42.7389,22106.0
2018-03-15 09:45:00,48.62,48.62,48.43,48.49,23966.0,42.7565,42.7565,42.5894,42.6422,23966.0
2018-03-15 09:50:00,48.46,48.62,48.44,48.55,21278.0,42.6158,42.7565,42.5982,42.6949,21278.0
2018-03-15 09:55:00,48.57,48.65,48.52,48.56,17188.0,42.7125,42.7829,42.6686,42.7037,17188.0
2018-03-15 10:00:00,48.57,48.67,48.56,48.65,17158.0,42.7125,42.8005,42.7037,42.7829,17158.0
2018-03-15 10:05:00,48.66,48.78,48.65,48.78,21736.0,42.7917,42.8972,42.7829,42.8972,21736.0
2018-03-15 10:10:00,48.78,48.87,48.77,48.8,29882.0,42.8972,42.9763,42.8884,42.9148,29882.0
2018-03-15 10:15:00,48.8,48.87,48.74,48.76,20642.0,42.9148,42.9763,42.862,42.8796,20642.0
2018-03-15 10:20:00,48.76,48.8,48.74,48.8,18640.0,42.8796,42.9148,42.862,42.9148,18640.0
2018-03-15 10:25:00,48.82,48.9,48.82,48.88,12780.0,42.9324,43.0027,42.9324,42.9851,12780.0
2018-03-15 10:30:00,48.89,48.91,48.76,48.76,16656.0,42.9939,43.0115,42.8796,42.8796,16656.0
2018-03-15 10:35:00,48.77,48.83,48.74,48.77,13086.0,42.8884,42.9412,42.862,42.8884,13086.0
2018-03-15 10:40:00,48.76,48.77,48.7,48.72,9012.0,42.8796,42.8884,42.8268,42.8444,9012.0
2018-03-15 10:45:00,48.71,48.81,48.7,48.76,12558.0,42.8356,42.9236,42.8268,42.8796,12558.0
2018-03-15 10:50:00,48.77,48.77,48.71,48.74,7540.0,42.8884,42.8884,42.8356,42.862,7540.0
2018-03-15 10:55:00,48.77,48.84,48.77,48.81,30764.0,42.8884,42.95,42.8884,42.9236,30764.0
2018-03-15 11:00:00,48.81,48.88,48.77,48.77,28040.0,42.9236,42.9851,42.8884,42.8884,28040.0
2018-03-15 11:05:00,48.78,48.88,48.78,48.85,42646.0,42.8972,42.9851,42.8972,42.9588,42646.0
2018-03-15 11:10:00,48.85,48.9,48.85,48.88,45708.0,42.9588,43.0027,42.9588,42.9851,45708.0
2018-03-15 11:15:00,48.87,48.88,48.74,48.76,28072.0,42.9763,42.9851,42.862,42.8796,28072.0
2018-03-15 11:20:00,48.77,48.79,48.72,48.73,33070.0,42.8884,42.906,42.8444,42.8532,33070.0
2018-03-15 11:25:00,48.73,48.85,48.72,48.81,31928.0,42.8532,42.9588,42.8444,42.9236,31928.0
2018-03-15 11:30:00,48.81,48.81,48.7,48.71,16294.0,42.9236,42.9236,42.8268,42.8356,16294.0
2018-03-15 11:35:00,48.73,48.77,48.72,48.72,22246.0,42.8532,42.8884,42.8444,42.8444,22246.0
2018-03-15 11:40:00,48.73,48.73,48.68,48.7,15248.0,42.8532,42.8532,42.8093,42.8268,15248.0
2018-03-15 11:45:00,48.7,48.72,48.63,48.64,22650.0,42.8268,42.8444,42.7653,42.7741,22650.0
2018-03-15 11:50:00,48.63,48.65,48.58,48.58,17590.0,42.7653,42.7829,42.7213,42.7213,17590.0
2018-03-15 11:55:00,48.58,48.65,48.58,48.63,18950.0,42.7213,42.7829,42.7213,42.7653,18950.0
2018-03-15 12:00:00,48.65,48.66,48.58,48.59,69012.0,42.7829,42.7917,42.7213,42.7301,69012.0
2018-03-15 12:05:00,48.61,48.62,48.59,48.6,18324.0,42.7477,42.7565,42.7301,42.7389,18324.0
2018-03-15 12:10:00,48.6,48.61,48.55,48.56,15858.0,42.7389,42.7477,42.6949,42.7037,15858.0
2018-03-15 12:15:00,48.57,48.57,48.52,48.56,18074.0,42.7125,42.7125,42.6686,42.7037,18074.0
2018-03-15 12:20:00,48.55,48.56,48.52,48.52,13336.0,42.6949,42.7037,42.6686,42.6686,13336.0
2018-03-15 12:25:00,48.52,48.55,48.5,48.52,21924.0,42.6686,42.6949,42.651,42.6686,21924.0
2018-03-15 12:30:00,48.52,48.54,48.47,48.49,25052.0,42.6686,42.6861,42.6246,42.6422,25052.0
2018-03-15 12:35:00,48.49,48.51,48.44,48.45,18790.0,42.6422,42.6598,42.5982,42.607,18790.0
2018-03-15 12:40:00,48.46,48.54,48.46,48.54,10200.0,42.6158,42.6861,42.6158,42.6861,10200.0
2018-03-15 12:45:00,48.53,48.53,48.49,48.49,8360.0,42.6774,42.6774,42.6422,42.6422,8360.0
2018-03-15 12:50:00,48.5,48.56,48.5,48.52,15774.0,42.651,42.7037,42.651,42.6686,15774.0
2018-03-15 12:55:00,48.52,48.57,48.52,48.57,7904.0,42.6686,42.7125,42.6686,42.7125,7904.0
2018-03-15 13:00:00,48.57,48.63,48.56,48.62,13324.0,42.7125,42.7653,42.7037,42.7565,13324.0
2018-03-15 13:05:00,48.6,48.65,48.6,48.65,28400.0,42.7389,42.7829,42.7389,42.7829,28400.0
2018-03-15 13:10:00,48.67,48.72,48.67,48.68,15124.0,42.8005,42.8444,42.8005,42.8093,15124.0
2018-03-15 13:15:00,48.68,48.69,48.6,48.62,25104.0,42.8093,42.8181,42.7389,42.7565,25104.0
2018-03-15 13:20:00,48.65,48.67,48.62,48.67,28180.0,42.7829,42.8005,42.7565,42.8005,28180.0
2018-03-15 13:25:00,48.67,48.67,48.63,48.66,11616.0,42.8005,42.8005,42.7653,42.7917,11616.0
2018-03-15 13:30:00,48.65,48.67,48.63,48.63,19146.0,42.7829,42.8005,42.7653,42.7653,19146.0
2018-03-15 13:35:00,48.63,48.67,48.63,48.65,10940.0,42.7653,42.8005,42.7653,42.7829,10940.0
2018-03-15 13:40:00,48.65,48.67,48.63,48.63,22680.0,42.7829,42.8005,42.7653,42.7653,22680.0
2018-03-15 13:45:00,48.63,48.63,48.57,48.57,26414.0,42.7653,42.7653,42.7125,42.7125,26414.0
2018-03-15 13:50:00,48.59,48.62,48.57,48.57,28276.0,42.7301,42.7565,42.7125,42.7125,28276.0
2018-03-15 13:55:00,48.57,48.58,48.49,48.51,56350.0,42.7125,42.7213,42.6422,42.6598,56350.0
2018-03-15 14:00:00,48.5,48.55,48.48,48.55,36518.0,42.651,42.6949,42.6334,42.6949,36518.0
2018-03-15 14:05:00,48.55,48.56,48.51,48.51,27946.0,42.6949,42.7037,42.6598,42.6598,27946.0
2018-03-15 14:10:00,48.52,48.55,48.49,48.52,38530.0,42.6686,42.6949,42.6422,42.6686,38530.0
2018-03-15 14:15:00,48.52,48.6,48.52,48.58,34318.0,42.6686,42.7389,42.6686,42.7213,34318.0
2018-03-15 14:20:00,48.58,48.62,48.57,48.6,16922.0,42.7213,42.7565,42.7125,42.7389,16922.0
2018-03-15 14:25:00,48.59,48.62,48.48,48.52,53982.0,42.7301,42.7565,42.6334,42.6686,53982.0
2018-03-15 14:30:00,48.53,48.59,48.53,48.57,24178.0,42.6774,42.7301,42.6774,42.7125,24178.0
2018-03-15 14:35:00,48.56,48.6,48.54,48.56,21260.0,42.7037,42.7389,42.6861,42.7037,21260.0
2018-03-15 14:40:00,48.56,48.58,48.54,48.57,13084.0,42.7037,42.7213,42.6861,42.7125,13084.0
2018-03-15 14:45:00,48.56,48.61,48.56,48.61,16466.0,42.7037,42.7477,42.7037,42.7477,16466.0
2018-03-15 14:50:00,48.6,48.61,48.57,48.6,15158.0,42.7389,42.7477,42.7125,42.7389,15158.0
2018-03-15 14:55:00,48.59,48.7,48.59,48.69,20944.0,42.7301,42.8268,42.7301,42.8181,20944.0
2018-03-15 15:00:00,48.69,48.71,48.65,48.67,28966.0,42.8181,42.8356,42.7829,42.8005,28966.0
2018-03-15 15:05:00,48.66,48.71,48.63,48.65,55734.0,42.7917,42.8356,42.7653,42.7829,55734.0
2018-03-15 15:10:00,48.66,48.68,48.65,48.67,20424.0,42.7917,42.8093,42.7829,42.8005,20424.0
2018-03-15 15:15:00,48.67,48.68,48.63,48.66,21400.0,42.8005,42.8093,42.7653,42.7917,21400.0
2018-03-15 15:20:00,48.68,48.71,48.66,48.68,39784.0,42.8093,42.8356,42.7917,42.8093,39784.0
2018-03-15 15:25:00,48.69,48.69,48.65,48.69,97818.0,42.8181,42.8181,42.7829,42.8181,97818.0
2018-03-15 15:30:00,48.68,48.7,48.67,48.67,34056.0,42.8093,42.8268,42.8005,42.8005,34056.0
2018-03-15 15:35:00,48.68,48.69,48.64,48.65,45392.0,42.8093,42.8181,42.7741,42.7829,45392.0
2018-03-15 15:40:00,48.65,48.7,48.65,48.7,93278.0,42.7829,42.8268,42.7829,42.8268,93278.0
2018-03-15 15:45:00,48.7,48.76,48.7,48.76,52502.0,42.8268,42.8796,42.8268,42.8796,52502.0
2018-03-15 15:50:00,48.77,48.78,48.73,48.77,152792.0,42.8884,42.8972,42.8532,42.8884,152792.0
2018-03-15 15:55:00,48.77,48.82,48.76,48.77,198160.0,42.8884,42.9324,42.8796,42.8884,198160.0
2018-03-16 09:30:00,48.8,48.99,48.77,48.99,428724.0,42.9148,43.0819,42.8884,43.0819,428724.0
2018-03-16 09:35:00,48.91,48.95,48.62,48.67,19292.0,43.0115,43.0467,42.7565,42.8005,19292.0
2018-03-16 09:40:00,48.67,48.75,48.67,48.75,19994.0,42.8005,42.8708,42.8005,42.8708,19994.0
2018-03-16 09:45:00,48.72,48.73,48.64,48.72,25898.0,42.8444,42.8532,42.7741,42.8444,25898.0
2018-03-16 09:50:00,48.72,48.75,48.66,48.72,9632.0,42.8444,42.8708,42.7917,42.8444,9632.0
2018-03-16 09:55:00,48.73,48.8,48.71,48.79,43068.0,42.8532,42.9148,42.8356,42.906,43068.0
2018-03-16 10:00:00,48.82,48.95,48.75,48.87,35208.0,42.9324,43.0467,42.8708,42.9763,35208.0
2018-03-16 10:05:00,48.85,48.85,48.7,48.79,40170.0,42.9588,42.9588,42.8268,42.906,40170.0
2018-03-16 10:10:00,48.75,48.83,48.7,48.82,71676.0,42.8708,42.9412,42.8268,42.9324,71676.0
2018-03-16 10:15:00,48.81,49.06,48.81,49.0,28738.0,42.9236,43.1434,42.9236,43.0907,28738.0
2018-03-16 10:20:00,48.99,49.02,48.92,48.97,19000.0,43.0819,43.1083,43.0203,43.0643,19000.0
2018-03-16 10:25:00,48.96,49.02,48.93,49.02,17686.0,43.0555,43.1083,43.0291,43.1083,17686.0
2018-03-16 10:30:00,49.02,49.12,49.02,49.1,12444.0,43.1083,43.1962,43.1083,43.1786,12444.0
2018-03-16 10:35:00,49.1,49.12,49.05,49.06,9530.0,43.1786,43.1962,43.1346,43.1434,9530.0
2018-03-16 10:40:00,49.06,49.08,49.02,49.08,14678.0,43.1434,43.161,43.1083,43.161,14678.0
2018-03-16 10:45:00,49.08,49.13,49.08,49.11,27064.0,43.161,43.205,43.161,43.1874,27064.0
2018-03-16 10:50:00,49.1,49.3,49.02,49.24,60100.0,43.1786,43.3545,43.1083,43.3017,60100.0
2018-03-16 10:55:00,49.26,49.32,49.19,49.21,45042.0,43.3193,43.3721,43.2578,43.2753,45042.0
2018-03-16 11:00:00,49.2,49.2,49.06,49.1,25778.0,43.2666,43.2666,43.1434,43.1786,25778.0
2018-03-16 11:05:00,49.13,49.13,49.07,49.07,11716.0,43.205,43.205,43.1522,43.1522,11716.0
2018-03-16 11:10:00,49.06,49.06,48.98,49.02,18366.0,43.1434,43.1434,43.0731,43.1083,18366.0
2018-03-16 11:15:00,48.99,49.02,48.95,49.02,8756.0,43.0819,43.1083,43.0467,43.1083,8756.0
2018-03-16 11:20:00,49.01,49.07,49.01,49.04,9800.0,43.0995,43.1522,43.0995,43.1258,9800.0
2018-03-16 11:25:00,49.04,49.06,48.96,49.04,109492.0,43.1258,43.1434,43.0555,43.1258,109492.0
2018-03-16 11:30:00,49.03,49.07,49.01,49.06,19316.0,43.1171,43.1522,43.0995,43.1434,19316.0
2018-03-16 11:35:00,49.05,49.08,49.01,49.04,16372.0,43.1346,43.161,43.0995,43.1258,16372.0
2018-03-16 11:40:00,49.04,49.04,48.9,48.96,20350.0,43.1258,43.1258,43.0027,43.0555,20350.0
2018-03-16 11:45:00,48.94,48.96,48.91,48.91,8400.0,43.0379,43.0555,43.0115,43.0115,8400.0
2018-03-16 11:50:00,48.9,48.96,48.9,48.94,16450.0,43.0027,43.0555,43.0027,43.0379,16450.0
2018-03-16 11:55:00,48.92,48.92,48.83,48.85,10246.0,43.0203,43.0203,42.9412,42.9588,10246.0
2018-03-16 12:00:00,48.85,48.88,48.83,48.88,19978.0,42.9588,42.9851,42.9412,42.9851,19978.0
2018-03-16 12:05:00,48.88,48.88,48.81,48.88,12332.0,42.9851,42.9851,42.9236,42.9851,12332.0
2018-03-16 12:10:00,48.88,48.91,48.84,48.91,8966.0,42.9851,43.0115,42.95,43.0115,8966.0
2018-03-16 12:15:00,48.9,48.9,48.83,48.85,18006.0,43.0027,43.0027,42.9412,42.9588,18006.0
2018-03-16 12:20:00,48.85,48.87,48.81,48.85,27916.0,42.9588,42.9763,42.9236,42.9588,27916.0
2018-03-16 12:25:00,48.85,48.85,48.74,48.79,40350.0,42.9588,42.9588,42.862,42.906,40350.0
2018-03-16 12:30:00,48.77,48.83,48.76,48.83,30060.0,42.8884,42.9412,42.8796,42.9412,30060.0
2018-03-16 12:35:00,48.83,48.84,48.77,48.77,21470.0,42.9412,42.95,42.8884,42.8884,21470.0
2018-03-16 12:40:00,48.77,48.85,48.74,48.83,43852.0,42.8884,42.9588,42.862,42.9412,43852.0
2018-03-16 12:45:00,48.85,48.92,48.84,48.91,14232.0,42.9588,43.0203,42.95,43.0115,14232.0
2018-03-16 12:50:00,48.92,48.93,48.84,48.91,22956.0,43.0203,43.0291,42.95,43.0115,22956.0
2018-03-16 12:55:00,48.91,48.92,48.85,48.91,25836.0,43.0115,43.0203,42.9588,43.0115,25836.0
2018-03-16 13:00:00,48.92,48.97,48.9,48.91,16816.0,43.0203,43.0643,43.0027,43.0115,16816.0
2018-03-16 13:05:00,48.92,48.96,48.88,48.96,22814.0,43.0203,43.0555,42.9851,43.0555,22814.0
2018-03-16 13:10:00,48.95,48.95,48.88,48.93,11492.0,43.0467,43.0467,42.9851,43.0291,11492.0
2018-03-16 13:15:00,48.93,48.94,48.91,48.91,3834.0,43.0291,43.0379,43.0115,43.0115,3834.0
2018-03-16 13:20:00,48.91,48.97,48.89,48.95,10700.0,43.0115,43.0643,42.9939,43.0467,10700.0
2018-03-16 13:25:00,48.96,48.97,48.93,48.95,10072.0,43.0555,43.0643,43.0291,43.0467,10072.0
2018-03-16 13:30:00,48.94,49.06,48.94,49.04,21118.0,43.0379,43.1434,43.0379,43.1258,21118.0
2018-03-16 13:35:00,49.04,49.04,48.99,49.02,23430.0,43.1258,43.1258,43.0819,43.1083,23430.0
2018-03-16 13:40:00,49.04,49.05,48.98,48.98,9546.0,43.1258,43.1346,43.0731,43.0731,9546.0
2018-03-16 13:45:00,48.99,49.02,48.94,48.98,22890.0,43.0819,43.1083,43.0379,43.0731,22890.0
2018-03-16 13:50:00,48.98,49.02,48.96,48.99,22472.0,43.0731,43.1083,43.0555,43.0819,22472.0
2018-03-16 13:55:00,48.99,49.01,48.97,49.0,7212.0,43.0819,43.0995,43.0643,43.0907,7212.0
2018-03-16 14:00:00,49.01,49.02,48.99,49.02,10926.0,43.0995,43.1083,43.0819,43.1083,10926.0
2018-03-16 14:05:00,49.01,49.04,48.99,48.99,25628.0,43.0995,43.1258,43.0819,43.0819,25628.0
2018-03-16 14:10:00,48.99,49.05,48.97,49.02,18872.0,43.0819,43.1346,43.0643,43.1083,18872.0
2018-03-16 14:15:00,49.02,49.02,48.99,49.01,10864.0,43.1083,43.1083,43.0819,43.0995,10864.0
2018-03-16 14:20:00,49.02,49.05,48.99,49.05,16090.0,43.1083,43.1346,43.0819,43.1346,16090.0
2018-03-16 14:25:00,49.05,49.08,49.05,49.05,12800.0,43.1346,43.161,43.1346,43.1346,12800.0
2018-03-16 14:30:00,49.04,49.05,49.02,49.05,11152.0,43.1258,43.1346,43.1083,43.1346,11152.0
2018-03-16 14:35:00,49.06,49.07,49.05,49.05,13642.0,43.1434,43.1522,43.1346,43.1346,13642.0
2018-03-16 14:40:00,49.05,49.06,49.01,49.01,9684.0,43.1346,43.1434,43.0995,43.0995,9684.0
2018-03-16 14:45:00,49.01,49.04,49.01,49.02,17962.0,43.0995,43.1258,43.0995,43.1083,17962.0
2018-03-16 14:50:00,49.02,49.04,49.0,49.04,8014.0,43.1083,43.1258,43.0907,43.1258,8014.0
2018-03-16 14:55:00,49.03,49.03,49.01,49.02,9282.0,43.1171,43.1171,43.0995,43.1083,9282.0
2018-03-16 15:00:00,49.01,49.08,48.99,49.06,17200.0,43.0995,43.161,43.0819,43.1434,17200.0
2018-03-16 15:05:00,49.07,49.08,49.02,49.07,15192.0,43.1522,43.161,43.1083,43.1522,15192.0
2018-03-16 15:10:00,49.06,49.07,49.02,49.04,11470.0,43.1434,43.1522,43.1083,43.1258,11470.0
2018-03-16 15:15:00,49.04,49.04,48.99,48.99,10804.0,43.1258,43.1258,43.0819,43.0819,10804.0
2018-03-16 15:20:00,48.99,49.0,48.96,48.96,36568.0,43.0819,43.0907,43.0555,43.0555,36568.0
2018-03-16 15:25:00,48.97,48.99,48.95,48.96,26938.0,43.0643,43.0819,43.0467,43.0555,26938.0
2018-03-16 15:30:00,48.96,49.07,48.96,49.07,39900.0,43.0555,43.1522,43.0555,43.1522,39900.0
2018-03-16 15:35:00,49.07,49.1,49.03,49.1,45986.0,43.1522,43.1786,43.1171,43.1786,45986.0
2018-03-16 15:40:00,49.1,49.13,49.1,49.1,40756.0,43.1786,43.205,43.1786,43.1786,40756.0
2018-03-16 15:45:00,49.11,49.14,49.1,49.14,80496.0,43.1874,43.2138,43.1786,43.2138,80496.0
2018-03-16 15:50:00,49.14,49.4,49.14,49.24,194436.0,43.2138,43.4424,43.2138,43.3017,194436.0
2018-03-16 15:55:00,49.24,49.27,49.09,49.09,341490.0,43.3017,43.3281,43.1698,43.1698,341490.0
2018-03-19 09:30:00,48.62,48.73,48.43,48.46,93728.0,42.7565,42.8532,42.5894,42.6158,93728.0
2018-03-19 09:35:00,48.46,48.5,48.31,48.47,108526.0,42.6158,42.651,42.4839,42.6246,108526.0
2018-03-19 09:40:00,48.44,48.49,48.34,48.49,36052.0,42.5982,42.6422,42.5103,42.6422,36052.0
2018-03-19 09:45:00,48.49,48.63,48.45,48.6,58028.0,42.6422,42.7653,42.607,42.7389,58028.0
2018-03-19 09:50:00,48.6,48.65,48.58,48.59,28300.0,42.7389,42.7829,42.7213,42.7301,28300.0
2018-03-19 09:55:00,48.59,48.59,48.52,48.52,34914.0,42.7301,42.7301,42.6686,42.6686,34914.0
2018-03-19 10:00:00,48.54,48.62,48.48,48.51,26994.0,42.6861,42.7565,42.6334,42.6598,26994.0
2018-03-19 10:05:00,48.5,48.52,48.38,48.38,53526.0,42.651,42.6686,42.5454,42.5454,53526.0
2018-03-19 10:10:00,48.39,48.4,48.17,48.2,53962.0,42.5542,42.563,42.3608,42.3871,53962.0
2018-03-19 10:15:00,48.23,48.45,48.23,48.42,76204.0,42.4135,42.607,42.4135,42.5806,76204.0
2018-03-19 10:20:00,48.42,48.46,48.36,48.44,26120.0,42.5806,42.6158,42.5279,42.5982,26120.0
2018-03-19 10:25:00,48.44,48.48,48.43,48.44,10100.0,42.5982,42.6334,42.5894,42.5982,10100.0
2018-03-19 10:30:00,48.44,48.58,48.42,48.58,24882.0,42.5982,42.7213,42.5806,42.7213,24882.0
2018-03-19 10:35:00,48.59,48.62,48.56,48.58,39582.0,42.7301,42.7565,42.7037,42.7213,39582.0
2018-03-19 10:40:00,48.58,48.59,48.4,48.4,15064.0,42.7213,42.7301,42.563,42.563,15064.0
2018-03-19 10:45:00,48.42,48.45,48.38,48.38,3350.0,42.5806,42.607,42.5454,42.5454,3350.0
2018-03-19 10:50:00,48.37,48.43,48.27,48.38,53604.0,42.5366,42.5894,42.4487,42.5454,53604.0
2018-03-19 10:55:00,48.35,48.41,48.33,48.35,37332.0,42.5191,42.5718,42.5015,42.5191,37332.0
2018-03-19 11:00:00,48.33,48.35,48.23,48.26,20304.0,42.5015,42.5191,42.4135,42.4399,20304.0
2018-03-19 11:05:00,48.25,48.25,48.13,48.15,27406.0,42.4311,42.4311,42.3256,42.3432,27406.0
2018-03-19 11:10:00,48.15,48.19,47.97,48.02,52332.0,42.3432,42.3784,42.1849,42.2289,52332.0
2018-03-19 11:15:00,48.02,48.02,47.88,47.92,74132.0,42.2289,42.2289,42.1057,42.1409,74132.0
2018-03-19 11:20:00,47.94,47.96,47.82,47.85,23792.0,42.1585,42.1761,42.053,42.0794,23792.0
2018-03-19 11:25:00,47.83,47.96,47.82,47.96,55830.0,42.0618,42.1761,42.053,42.1761,55830.0
2018-03-19 11:30:00,47.94,47.99,47.79,47.84,25918.0,42.1585,42.2025,42.0266,42.0706,25918.0
2018-03-19 11:35:00,47.85,47.85,47.77,47.77,16790.0,42.0794,42.0794,42.009,42.009,16790.0
2018-03-19 11:40:00,47.77,47.77,47.67,47.69,28646.0,42.009,42.009,41.9211,41.9387,28646.0
2018-03-19 11:45:00,47.7,47.73,47.63,47.71,14038.0,41.9474,41.9738,41.8859,41.9562,14038.0
2018-03-19 11:50:00,47.68,47.73,47.62,47.63,28328.0,41.9299,41.9738,41.8771,41.8859,28328.0
2018-03-19 11:55:00,47.63,47.66,47.51,47.55,42776.0,41.8859,41.9123,41.7804,41.8155,42776.0
2018-03-19 12:00:00,47.55,47.56,47.45,47.53,41092.0,41.8155,41.8243,41.7276,41.798,41092.0
2018-03-19 12:05:00,47.52,47.67,47.52,47.62,103728.0,41.7892,41.9211,41.7892,41.8771,103728.0
2018-03-19 12:10:00,47.62,47.66,47.57,47.59,38418.0,41.8771,41.9123,41.8331,41.8507,38418.0
2018-03-19 12:15:00,47.57,47.62,47.49,47.62,42960.0,41.8331,41.8771,41.7628,41.8771,42960.0
2018-03-19 12:20:00,47.62,47.7,47.6,47.69,24732.0,41.8771,41.9474,41.8595,41.9387,24732.0
2018-03-19 12:25:00,47.69,47.71,47.6,47.67,55736.0,41.9387,41.9562,41.8595,41.9211,55736.0
2018-03-19 12:30:00,47.68,47.73,47.65,47.7,47258.0,41.9299,41.9738,41.9035,41.9474,47258.0
2018-03-19 12:35:00,47.71,47.81,47.71,47.8,26704.0,41.9562,42.0442,41.9562,42.0354,26704.0
2018-03-19 12:40:00,47.79,47.8,47.71,47.73,22064.0,42.0266,42.0354,41.9562,41.9738,22064.0
2018-03-19 12:45:00,47.72,47.74,47.68,47.69,119170.0,41.965,41.9826,41.9299,41.9387,119170.0
2018-03-19 12:50:00,47.7,47.85,47.7,47.85,27796.0,41.9474,42.0794,41.9474,42.0794,27796.0
2018-03-19 12:55:00,47.87,47.94,47.82,47.86,43698.0,42.0969,42.1585,42.053,42.0882,43698.0
2018-03-19 13:00:00,47.87,47.94,47.81,47.81,26204.0,42.0969,42.1585,42.0442,42.0442,26204.0
2018-03-19 13:05:00,47.81,47.82,47.65,47.65,22508.0,42.0442,42.053,41.9035,41.9035,22508.0
2018-03-19 13:10:00,47.68,47.7,47.6,47.67,16266.0,41.9299,41.9474,41.8595,41.9211,16266.0
2018-03-19 13:15:00,47.66,47.76,47.65,47.74,16852.0,41.9123,42.0002,41.9035,41.9826,16852.0
2018-03-19 13:20:00,47.74,47.79,47.7,47.77,44680.0,41.9826,42.0266,41.9474,42.009,44680.0
2018-03-19 13:25:00,47.77,47.85,47.74,47.84,45760.0,42.009,42.0794,41.9826,42.0706,45760.0
2018-03-19 13:30:00,47.83,47.93,47.79,47.93,33696.0,42.0618,42.1497,42.0266,42.1497,33696.0
2018-03-19 13:35:00,47.92,48.02,47.9,48.02,22170.0,42.1409,42.2289,42.1233,42.2289,22170.0
2018-03-19 13:40:00,48.08,48.1,48.03,48.04,26198.0,42.2816,42.2992,42.2377,42.2464,26198.0
2018-03-19 13:45:00,48.05,48.18,48.05,48.16,37172.0,42.2552,42.3696,42.2552,42.352,37172.0
2018-03-19 13:50:00,48.14,48.16,48.09,48.13,38158.0,42.3344,42.352,42.2904,42.3256,38158.0
2018-03-19 13:55:00,48.14,48.18,48.11,48.16,61012.0,42.3344,42.3696,42.308,42.352,61012.0
2018-03-19 14:00:00,48.16,48.36,48.14,48.31,68560.0,42.352,42.5279,42.3344,42.4839,68560.0
2018-03-19 14:05:00,48.32,48.32,48.2,48.21,35250.0,42.4927,42.4927,42.3871,42.3959,35250.0
2018-03-19 14:10:00,48.21,48.26,48.19,48.25,32492.0,42.3959,42.4399,42.3784,42.4311,32492.0
2018-03-19 14:15:00,48.25,48.31,48.24,48.27,78476.0,42.4311,42.4839,42.4223,42.4487,78476.0
2018-03-19 14:20:00,48.27,48.27,48.09,48.1,22136.0,42.4487,42.4487,42.2904,42.2992,22136.0
2018-03-19 14:25:00,48.08,48.13,48.06,48.1,15614.0,42.2816,42.3256,42.264,42.2992,15614.0
2018-03-19 14:30:00,48.09,48.17,48.05,48.08,44650.0,42.2904,42.3608,42.2552,42.2816,44650.0
2018-03-19 14:35:00,48.07,48.11,47.95,48.02,40556.0,42.2728,42.308,42.1673,42.2289,40556.0
2018-03-19 14:40:00,48.01,48.18,47.94,48.18,48354.0,42.2201,42.3696,42.1585,42.3696,48354.0
2018-03-19 14:45:00,48.17,48.19,48.09,48.13,63662.0,42.3608,42.3784,42.2904,42.3256,63662.0
2018-03-19 14:50:00,48.1,48.18,48.1,48.16,22670.0,42.2992,42.3696,42.2992,42.352,22670.0
2018-03-19 14:55:00,48.18,48.27,48.18,48.23,27722.0,42.3696,42.4487,42.3696,42.4135,27722.0
2018-03-19 15:00:00,48.23,48.23,48.1,48.11,13946.0,42.4135,42.4135,42.2992,42.308,13946.0
2018-03-19 15:05:00,48.09,48.21,48.08,48.08,16020.0,42.2904,42.3959,42.2816,42.2816,16020.0
2018-03-19 15:10:00,48.09,48.21,48.08,48.21,33626.0,42.2904,42.3959,42.2816,42.3959,33626.0
2018-03-19 15:15:00,48.2,48.45,48.19,48.4,79050.0,42.3871,42.607,42.3784,42.563,79050.0
2018-03-19 15:20:00,48.39,48.45,48.33,48.34,68510.0,42.5542,42.607,42.5015,42.5103,68510.0
2018-03-19 15:25:00,48.34,48.39,48.33,48.33,36528.0,42.5103,42.5542,42.5015,42.5015,36528.0
2018-03-19 15:30:00,48.33,48.39,48.29,48.32,63708.0,42.5015,42.5542,42.4663,42.4927,63708.0
2018-03-19 15:35:00,48.31,48.39,48.28,48.39,39120.0,42.4839,42.5542,42.4575,42.5542,39120.0
2018-03-19 15:40:00,48.38,48.43,48.36,48.4,94072.0,42.5454,42.5894,42.5279,42.563,94072.0
2018-03-19 15:45:00,48.4,48.57,48.4,48.52,89020.0,42.563,42.7125,42.563,42.6686,89020.0
2018-03-19 15:50:00,48.5,48.51,48.25,48.51,218228.0,42.651,42.6598,42.4311,42.6598,218228.0
2018-03-19 15:55:00,48.5,48.58,48.48,48.49,301510.0,42.651,42.7213,42.6334,42.6422,301510.0
2018-03-20 09:30:00,48.67,48.88,48.51,48.77,77620.0,42.8005,42.9851,42.6598,42.8884,77620.0
2018-03-20 09:35:00,48.82,48.82,48.62,48.74,21694.0,42.9324,42.9324,42.7565,42.862,21694.0
2018-03-20 09:40:00,48.76,48.98,48.76,48.97,16996.0,42.8796,43.0731,42.8796,43.0643,16996.0
2018-03-20 09:45:00,48.97,48.99,48.83,48.84,24724.0,43.0643,43.0819,42.9412,42.95,24724.0
2018-03-20 09:50:00,48.84,48.88,48.76,48.83,28398.0,42.95,42.9851,42.8796,42.9412,28398.0
2018-03-20 09:55:00,48.84,48.84,48.66,48.7,31920.0,42.95,42.95,42.7917,42.8268,31920.0
2018-03-20 10:00:00,48.69,48.74,48.61,48.63,25664.0,42.8181,42.862,42.7477,42.7653,25664.0
2018-03-20 10:05:00,48.62,48.74,48.56,48.74,71924.0,42.7565,42.862,42.7037,42.862,71924.0
2018-03-20 10:10:00,48.74,48.87,48.73,48.86,83708.0,42.862,42.9763,42.8532,42.9676,83708.0
2018-03-20 10:15:00,48.87,48.99,48.81,48.95,68844.0,42.9763,43.0819,42.9236,43.0467,68844.0
2018-03-20 10:20:00,48.95,48.97,48.84,48.94,31214.0,43.0467,43.0643,42.95,43.0379,31214.0
2018-03-20 10:25:00,48.93,49.08,48.91,49.04,50690.0,43.0291,43.161,43.0115,43.1258,50690.0
2018-03-20 10:30:00,49.05,49.22,49.05,49.19,130020.0,43.1346,43.2841,43.1346,43.2578,130020.0
2018-03-20 10:35:00,49.17,49.22,49.01,49.06,65736.0,43.2402,43.2841,43.0995,43.1434,65736.0
2018-03-20 10:40:00,49.07,49.09,48.99,49.07,41506.0,43.1522,43.1698,43.0819,43.1522,41506.0
2018-03-20 10:45:00,49.08,49.13,49.06,49.08,36478.0,43.161,43.205,43.1434,43.161,36478.0
2018-03-20 10:50:00,49.06,49.13,49.05,49.12,23652.0,43.1434,43.205,43.1346,43.1962,23652.0
2018-03-20 10:55:00,49.11,49.26,49.08,49.26,112118.0,43.1874,43.3193,43.161,43.3193,112118.0
2018-03-20 11:00:00,49.26,49.28,49.17,49.18,68142.0,43.3193,43.3369,43.2402,43.249,68142.0
2018-03-20 11:05:00,49.17,49.19,49.1,49.17,57110.0,43.2402,43.2578,43.1786,43.2402,57110.0
2018-03-20 11:10:00,49.18,49.24,49.16,49.18,26060.0,43.249,43.3017,43.2314,43.249,26060.0
2018-03-20 11:15:00,49.17,49.19,49.0,49.01,48412.0,43.2402,43.2578,43.0907,43.0995,48412.0
2018-03-20 11:20:00,49.02,49.07,48.98,49.01,23978.0,43.1083,43.1522,43.0731,43.0995,23978.0
2018-03-20 11:25:00,49.0,49.08,48.98,49.02,41752.0,43.0907,43.161,43.0731,43.1083,41752.0
2018-03-20 11:30:00,49.02,49.02,48.88,48.91,26470.0,43.1083,43.1083,42.9851,43.0115,26470.0
2018-03-20 11:35:00,48.9,48.95,48.88,48.92,32952.0,43.0027,43.0467,42.9851,43.0203,32952.0
2018-03-20 11:40:00,48.92,48.94,48.83,48.88,21984.0,43.0203,43.0379,42.9412,42.9851,21984.0
2018-03-20 11:45:00,48.86,48.86,48.74,48.74,6800.0,42.9676,42.9676,42.862,42.862,6800.0
2018-03-20 11:50:00,48.74,48.85,48.74,48.78,16882.0,42.862,42.9588,42.862,42.8972,16882.0
2018-03-20 11:55:00,48.83,48.85,48.78,48.81,20974.0,42.9412,42.9588,42.8972,42.9236,20974.0
2018-03-20 12:00:00,48.8,48.84,48.74,48.81,13234.0,42.9148,42.95,42.862,42.9236,13234.0
2018-03-20 12:05:00,48.81,48.87,48.77,48.83,17600.0,42.9236,42.9763,42.8884,42.9412,17600.0
2018-03-20 12:10:00,48.83,49.02,48.82,48.99,70684.0,42.9412,43.1083,42.9324,43.0819,70684.0
2018-03-20 12:15:00,48.99,49.02,48.96,48.97,50270.0,43.0819,43.1083,43.0555,43.0643,50270.0
2018-03-20 12:20:00,48.94,49.05,48.94,49.05,41356.0,43.0379,43.1346,43.0379,43.1346,41356.0
2018-03-20 12:25:00,49.06,49.13,49.05,49.13,26412.0,43.1434,43.205,43.1346,43.205,26412.0
2018-03-20 12:30:00,49.13,49.17,49.07,49.08,39364.0,43.205,43.2402,43.1522,43.161,39364.0
2018-03-20 12:35:00,49.09,49.12,49.02,49.02,15642.0,43.1698,43.1962,43.1083,43.1083,15642.0
2018-03-20 12:40:00,49.02,49.02,48.99,48.99,13698.0,43.1083,43.1083,43.0819,43.0819,13698.0
2018-03-20 12:45:00,48.99,48.99,48.95,48.97,29400.0,43.0819,43.0819,43.0467,43.0643,29400.0
2018-03-20 12:50:00,48.98,49.03,48.94,48.95,48684.0,43.0731,43.1171,43.0379,43.0467,48684.0
2018-03-20 12:55:00,48.94,48.95,48.92,48.92,10680.0,43.0379,43.0467,43.0203,43.0203,10680.0
2018-03-20 13:00:00,48.91,48.91,48.87,48.88,12812.0,43.0115,43.0115,42.9763,42.9851,12812.0
2018-03-20 13:05:00,48.9,48.9,48.84,48.84,10144.0,43.0027,43.0027,42.95,42.95,10144.0
2018-03-20 13:10:00,48.82,48.85,48.82,48.85,16200.0,42.9324,42.9588,42.9324,42.9588,16200.0
2018-03-20 13:15:00,48.85,48.87,48.82,48.85,32896.0,42.9588,42.9763,42.9324,42.9588,32896.0
2018-03-20 13:20:00,48.86,48.87,48.8,48.83,35044.0,42.9676,42.9763,42.9148,42.9412,35044.0
2018-03-20 13:25:00,48.84,48.99,48.84,48.85,60638.0,42.95,43.0819,42.95,42.9588,60638.0
2018-03-20 13:30:00,48.85,48.88,48.82,48.83,11566.0,42.9588,42.9851,42.9324,42.9412,11566.0
2018-03-20 13:35:00,48.82,48.82,48.77,48.77,5300.0,42.9324,42.9324,42.8884,42.8884,5300.0
2018-03-20 13:40:00,48.77,48.79,48.74,48.77,12600.0,42.8884,42.906,42.862,42.8884,12600.0
2018-03-20 13:45:00,48.76,48.78,48.74,48.77,8296.0,42.8796,42.8972,42.862,42.8884,8296.0
2018-03-20 13:50:00,48.8,48.81,48.77,48.81,36662.0,42.9148,42.9236,42.8884,42.9236,36662.0
2018-03-20 13:55:00,48.81,48.86,48.81,48.82,41766.0,42.9236,42.9676,42.9236,42.9324,41766.0
2018-03-20 14:00:00,48.82,48.94,48.82,48.94,29944.0,42.9324,43.0379,42.9324,43.0379,29944.0
2018-03-20 14:05:00,48.94,48.96,48.93,48.96,22476.0,43.0379,43.0555,43.0291,43.0555,22476.0
2018-03-20 14:10:00,48.95,49.01,48.94,48.98,41466.0,43.0467,43.0995,43.0379,43.0731,41466.0
2018-03-20 14:15:00,48.95,49.04,48.95,49.04,30930.0,43.0467,43.1258,43.0467,43.1258,30930.0
2018-03-20 14:20:00,49.05,49.09,49.04,49.08,19210.0,43.1346,43.1698,43.1258,43.161,19210.0
2018-03-20 14:25:00,49.05,49.08,49.04,49.08,16830.0,43.1346,43.161,43.1258,43.161,16830.0
2018-03-20 14:30:00,49.07,49.08,49.02,49.05,10916.0,43.1522,43.161,43.1083,43.1346,10916.0
2018-03-20 14:35:00,49.04,49.09,49.03,49.09,18892.0,43.1258,43.1698,43.1171,43.1698,18892.0
2018-03-20 14:40:00,49.1,49.15,49.08,49.15,28238.0,43.1786,43.2226,43.161,43.2226,28238.0
2018-03-20 14:45:00,49.17,49.17,49.14,49.16,61004.0,43.2402,43.2402,43.2138,43.2314,61004.0
2018-03-20 14:50:00,49.15,49.19,49.14,49.18,21982.0,43.2226,43.2578,43.2138,43.249,21982.0
2018-03-20 14:55:00,49.18,49.22,49.13,49.16,26622.0,43.249,43.2841,43.205,43.2314,26622.0
2018-03-20 15:00:00,49.16,49.27,49.16,49.27,29508.0,43.2314,43.3281,43.2314,43.3281,29508.0
2018-03-20 15:05:00,49.27,49.32,49.27,49.27,13410.0,43.3281,43.3721,43.3281,43.3281,13410.0
2018-03-20 15:10:00,49.27,49.27,49.24,49.26,77990.0,43.3281,43.3281,43.3017,43.3193,77990.0
2018-03-20 15:15:00,49.25,49.27,49.24,49.26,22272.0,43.3105,43.3281,43.3017,43.3193,22272.0
2018-03-20 15:20:00,49.25,49.28,49.23,49.23,31796.0,43.3105,43.3369,43.2929,43.2929,31796.0
2018-03-20 15:25:00,49.23,49.29,49.22,49.28,48486.0,43.2929,43.3457,43.2841,43.3369,48486.0
2018-03-20 15:30:00,49.28,49.31,49.24,49.3,123018.0,43.3369,43.3633,43.3017,43.3545,123018.0
2018-03-20 15:35:00,49.3,49.3,49.25,49.27,64594.0,43.3545,43.3545,43.3105,43.3281,64594.0
2018-03-20 15:40:00,49.27,49.35,49.27,49.35,90974.0,43.3281,43.3985,43.3281,43.3985,90974.0
2018-03-20 15:45:00,49.34,49.38,49.33,49.34,299464.0,43.3897,43.4248,43.3809,43.3897,299464.0
2018-03-20 15:50:00,49.35,49.46,49.34,49.37,174322.0,43.3985,43.4952,43.3897,43.416,174322.0
2018-03-20 15:55:00,49.36,49.36,49.24,49.27,298980.0,43.4073,43.4073,43.3017,43.3281,298980.0
2018-03-21 09:30:00,49.03,49.24,49.03,49.24,41318.0,43.1171,43.3017,43.1171,43.3017,41318.0
2018-03-21 09:35:00,49.21,49.27,49.06,49.07,34918.0,43.2753,43.3281,43.1434,43.1522,34918.0
2018-03-21 09:40:00,49.05,49.2,49.02,49.2,17940.0,43.1346,43.2666,43.1083,43.2666,17940.0
2018-03-21 09:45:00,49.2,49.24,49.15,49.18,22000.0,43.2666,43.3017,43.2226,43.249,22000.0
2018-03-21 09:50:00,49.19,49.22,49.1,49.21,13640.0,43.2578,43.2841,43.1786,43.2753,13640.0
2018-03-21 09:55:00,49.23,49.26,49.1,49.1,37828.0,43.2929,43.3193,43.1786,43.1786,37828.0
2018-03-21 10:00:00,49.1,49.27,49.1,49.24,50832.0,43.1786,43.3281,43.1786,43.3017,50832.0
2018-03-21 10:05:00,49.21,49.29,49.14,49.24,40320.0,43.2753,43.3457,43.2138,43.3017,40320.0
2018-03-21 10:10:00,49.26,49.3,49.18,49.27,87018.0,43.3193,43.3545,43.249,43.3281,87018.0
2018-03-21 10:15:00,49.27,49.42,49.27,49.34,27600.0,43.3281,43.46,43.3281,43.3897,27600.0
2018-03-21 10:20:00,49.32,49.56,49.31,49.45,42958.0,43.3721,43.5831,43.3633,43.4864,42958.0
2018-03-21 10:25:00,49.44,49.54,49.44,49.54,18680.0,43.4776,43.5655,43.4776,43.5655,18680.0
2018-03-21 10:30:00,49.52,49.69,49.52,49.62,99026.0,43.548,43.6975,43.548,43.6359,99026.0
2018-03-21 10:35:00,49.63,49.77,49.59,49.77,137132.0,43.6447,43.7678,43.6095,43.7678,137132.0
2018-03-21 10:40:00,49.78,49.78,49.67,49.72,106950.0,43.7766,43.7766,43.6799,43.7238,106950.0
2018-03-21 10:45:00,49.72,49.74,49.6,49.64,56802.0,43.7238,43.7414,43.6183,43.6535,56802.0
2018-03-21 10:50:00,49.64,49.74,49.63,49.63,211402.0,43.6535,43.7414,43.6447,43.6447,211402.0
2018-03-21 10:55:00,49.63,49.69,49.52,49.65,44882.0,43.6447,43.6975,43.548,43.6623,44882.0
2018-03-21 11:00:00,49.65,49.74,49.65,49.66,95870.0,43.6623,43.7414,43.6623,43.6711,95870.0
2018-03-21 11:05:00,49.67,49.71,49.65,49.66,137676.0,43.6799,43.715,43.6623,43.6711,137676.0
2018-03-21 11:10:00,49.63,49.69,49.58,49.6,33814.0,43.6447,43.6975,43.6007,43.6183,33814.0
2018-03-21 11:15:00,49.58,49.66,49.58,49.63,25520.0,43.6007,43.6711,43.6007,43.6447,25520.0
2018-03-21 11:20:00,49.63,49.74,49.62,49.74,18620.0,43.6447,43.7414,43.6359,43.7414,18620.0
2018-03-21 11:25:00,49.73,49.74,49.68,49.74,17158.0,43.7326,43.7414,43.6887,43.7414,17158.0
2018-03-21 11:30:00,49.72,49.82,49.71,49.81,31664.0,43.7238,43.8118,43.715,43.803,31664.0
2018-03-21 11:35:00,49.8,49.8,49.69,49.78,67058.0,43.7942,43.7942,43.6975,43.7766,67058.0
2018-03-21 11:40:00,49.77,49.87,49.76,49.83,76580.0,43.7678,43.8557,43.759,43.8206,76580.0
2018-03-21 11:45:00,49.82,49.84,49.76,49.84,17580.0,43.8118,43.8294,43.759,43.8294,17580.0
2018-03-21 11:50:00,49.85,49.92,49.83,49.9,20356.0,43.8382,43.8997,43.8206,43.8821,20356.0
2018-03-21 11:55:00,49.91,49.91,49.81,49.82,16404.0,43.8909,43.8909,43.803,43.8118,16404.0
2018-03-21 12:00:00,49.82,49.82,49.75,49.78,45862.0,43.8118,43.8118,43.7502,43.7766,45862.0
2018-03-21 12:05:00,49.76,49.85,49.76,49.84,79442.0,43.759,43.8382,43.759,43.8294,79442.0
2018-03-21 12:10:00,49.84,49.85,49.79,49.84,36404.0,43.8294,43.8382,43.7854,43.8294,36404.0
2018-03-21 12:15:00,49.84,49.94,49.84,49.93,40386.0,43.8294,43.9173,43.8294,43.9085,40386.0
2018-03-21 12:20:00,49.93,49.95,49.85,49.87,40824.0,43.9085,43.9261,43.8382,43.8557,40824.0
2018-03-21 12:25:00,49.85,49.9,49.83,49.88,20004.0,43.8382,43.8821,43.8206,43.8645,20004.0
2018-03-21 12:30:00,49.88,49.88,49.85,49.86,11666.0,43.8645,43.8645,43.8382,43.847,11666.0
2018-03-21 12:35:00,49.86,49.88,49.83,49.86,11160.0,43.847,43.8645,43.8206,43.847,11160.0
2018-03-21 12:40:00,49.87,49.93,49.86,49.9,11814.0,43.8557,43.9085,43.847,43.8821,11814.0
2018-03-21 12:45:00,49.88,49.89,49.77,49.79,13368.0,43.8645,43.8733,43.7678,43.7854,13368.0
2018-03-21 12:50:00,49.79,49.83,49.78,49.78,15310.0,43.7854,43.8206,43.7766,43.7766,15310.0
2018-03-21 12:55:00,49.8,49.82,49.78,49.79,12500.0,43.7942,43.8118,43.7766,43.7854,12500.0
2018-03-21 13:00:00,49.79,49.8,49.72,49.72,33152.0,43.7854,43.7942,43.7238,43.7238,33152.0
2018-03-21 13:05:00,49.72,49.77,49.7,49.73,51032.0,43.7238,43.7678,43.7063,43.7326,51032.0
2018-03-21 13:10:00,49.72,49.74,49.68,49.74,23870.0,43.7238,43.7414,43.6887,43.7414,23870.0
2018-03-21 13:15:00,49.74,49.75,49.71,49.74,12666.0,43.7414,43.7502,43.715,43.7414,12666.0
2018-03-21 13:20:00,49.73,49.8,49.72,49.8,27368.0,43.7326,43.7942,43.7238,43.7942,27368.0
2018-03-21 13:25:00,49.81,49.84,49.81,49.84,18224.0,43.803,43.8294,43.803,43.8294,18224.0
2018-03-21 13:30:00,49.83,49.92,49.82,49.88,24634.0,43.8206,43.8997,43.8118,43.8645,24634.0
2018-03-21 13:35:00,49.87,49.9,49.82,49.82,24546.0,43.8557,43.8821,43.8118,43.8118,24546.0
2018-03-21 13:40:00,49.83,49.9,49.81,49.83,27256.0,43.8206,43.8821,43.803,43.8206,27256.0
2018-03-21 13:45:00,49.82,49.89,49.82,49.87,24492.0,43.8118,43.8733,43.8118,43.8557,24492.0
2018-03-21 13:50:00,49.87,49.88,49.8,49.88,37496.0,43.8557,43.8645,43.7942,43.8645,37496.0
2018-03-21 13:55:00,49.87,49.9,49.85,49.9,20902.0,43.8557,43.8821,43.8382,43.8821,20902.0
2018-03-21 14:00:00,49.88,50.08,49.77,49.89,58208.0,43.8645,44.0404,43.7678,43.8733,58208.0
2018-03-21 14:05:00,49.87,49.98,49.87,49.94,38006.0,43.8557,43.9525,43.8557,43.9173,38006.0
2018-03-21 14:10:00,49.94,50.02,49.92,49.99,23278.0,43.9173,43.9877,43.8997,43.9613,23278.0
2018-03-21 14:15:00,49.98,50.13,49.95,49.96,27242.0,43.9525,44.0844,43.9261,43.9349,27242.0
2018-03-21 14:20:00,49.97,50.0,49.76,49.79,17654.0,43.9437,43.9701,43.759,43.7854,17654.0
2018-03-21 14:25:00,49.79,49.82,49.66,49.74,59290.0,43.7854,43.8118,43.6711,43.7414,59290.0
2018-03-21 14:30:00,49.74,49.77,49.66,49.74,39352.0,43.7414,43.7678,43.6711,43.7414,39352.0
2018-03-21 14:35:00,49.72,49.74,49.62,49.64,40592.0,43.7238,43.7414,43.6359,43.6535,40592.0
2018-03-21 14:40:00,49.6,49.65,49.48,49.6,30272.0,43.6183,43.6623,43.5128,43.6183,30272.0
2018-03-21 14:45:00,49.62,49.63,49.49,49.52,25796.0,43.6359,43.6447,43.5216,43.548,25796.0
2018-03-21 14:50:00,49.52,49.52,49.34,49.49,45042.0,43.548,43.548,43.3897,43.5216,45042.0
2018-03-21 14:55:00,49.49,49.61,49.47,49.59,34572.0,43.5216,43.6271,43.504,43.6095,34572.0
2018-03-21 15:00:00,49.59,49.72,49.57,49.7,58100.0,43.6095,43.7238,43.5919,43.7063,58100.0
2018-03-21 15:05:00,49.7,49.71,49.6,49.69,20452.0,43.7063,43.715,43.6183,43.6975,20452.0
2018-03-21 15:10:00,49.71,49.85,49.63,49.85,35542.0,43.715,43.8382,43.6447,43.8382,35542.0
2018-03-21 15:15:00,49.83,49.84,49.77,49.82,22610.0,43.8206,43.8294,43.7678,43.8118,22610.0
2018-03-21 15:20:00,49.81,49.87,49.79,49.8,26510.0,43.803,43.8557,43.7854,43.7942,26510.0
2018-03-21 15:25:00,49.81,49.81,49.67,49.68,33080.0,43.803,43.803,43.6799,43.6887,33080.0
2018-03-21 15:30:00,49.67,49.69,49.63,49.67,32326.0,43.6799,43.6975,43.6447,43.6799,32326.0
2018-03-21 15:35:00,49.66,49.74,49.65,49.68,31472.0,43.6711,43.7414,43.6623,43.6887,31472.0
2018-03-21 15:40:00,49.67,49.7,49.56,49.57,45780.0,43.6799,43.7063,43.5831,43.5919,45780.0
2018-03-21 15:45:00,49.56,49.74,49.55,49.7,125292.0,43.5831,43.7414,43.5743,43.7063,125292.0
2018-03-21 15:50:00,49.69,49.7,49.6,49.65,206324.0,43.6975,43.7063,43.6183,43.6623,206324.0
2018-03-21 15:55:00,49.63,49.73,49.6,49.61,355086.0,43.6447,43.7326,43.6183,43.6271,355086.0
2018-03-22 09:30:00,48.83,48.83,48.6,48.73,60756.0,42.9412,42.9412,42.7389,42.8532,60756.0
2018-03-22 09:35:00,48.74,48.99,48.68,48.87,54188.0,42.862,43.0819,42.8093,42.9763,54188.0
2018-03-22 09:40:00,48.93,49.05,48.77,48.98,39000.0,43.0291,43.1346,42.8884,43.0731,39000.0
2018-03-22 09:45:00,48.94,48.99,48.88,48.93,13606.0,43.0379,43.0819,42.9851,43.0291,13606.0
2018-03-22 09:50:00,48.98,49.05,48.93,48.98,22806.0,43.0731,43.1346,43.0291,43.0731,22806.0
2018-03-22 09:55:00,48.97,49.11,48.97,49.11,20656.0,43.0643,43.1874,43.0643,43.1874,20656.0
2018-03-22 10:00:00,49.1,49.19,49.02,49.19,41114.0,43.1786,43.2578,43.1083,43.2578,41114.0
2018-03-22 10:05:00,49.17,49.23,49.14,49.2,23590.0,43.2402,43.2929,43.2138,43.2666,23590.0
2018-03-22 10:10:00,49.21,49.35,49.18,49.35,18156.0,43.2753,43.3985,43.249,43.3985,18156.0
2018-03-22 10:15:00,49.33,49.35,49.25,49.29,12226.0,43.3809,43.3985,43.3105,43.3457,12226.0
2018-03-22 10:20:00,49.3,49.38,49.27,49.34,27828.0,43.3545,43.4248,43.3281,43.3897,27828.0
2018-03-22 10:25:00,49.35,49.42,49.24,49.26,36366.0,43.3985,43.46,43.3017,43.3193,36366.0
2018-03-22 10:30:00,49.24,49.24,49.13,49.16,27816.0,43.3017,43.3017,43.205,43.2314,27816.0
2018-03-22 10:35:00,49.15,49.21,49.09,49.19,24632.0,43.2226,43.2753,43.1698,43.2578,24632.0
2018-03-22 10:40:00,49.19,49.21,49.08,49.08,27508.0,43.2578,43.2753,43.161,43.161,27508.0
2018-03-22 10:45:00,49.1,49.13,48.98,48.98,11132.0,43.1786,43.205,43.0731,43.0731,11132.0
2018-03-22 10:50:00,49.0,49.02,48.89,48.92,17282.0,43.0907,43.1083,42.9939,43.0203,17282.0
2018-03-22 10:55:00,48.93,48.93,48.81,48.83,23624.0,43.0291,43.0291,42.9236,42.9412,23624.0
2018-03-22 11:00:00,48.85,49.02,48.84,49.02,39418.0,42.9588,43.1083,42.95,43.1083,39418.0
2018-03-22 11:05:00,49.01,49.02,48.93,48.96,27124.0,43.0995,43.1083,43.0291,43.0555,27124.0
2018-03-22 11:10:00,48.97,49.02,48.92,48.99,29686.0,43.0643,43.1083,43.0203,43.0819,29686.0
2018-03-22 11:15:00,48.96,49.02,48.92,48.93,16802.0,43.0555,43.1083,43.0203,43.0291,16802.0
2018-03-22 11:20:00,48.93,48.93,48.64,48.64,235284.0,43.0291,43.0291,42.7741,42.7741,235284.0
2018-03-22 11:25:00,48.65,48.71,48.57,48.66,33946.0,42.7829,42.8356,42.7125,42.7917,33946.0
2018-03-22 11:30:00,48.69,48.7,48.51,48.52,23700.0,42.8181,42.8268,42.6598,42.6686,23700.0
2018-03-22 11:35:00,48.54,48.55,48.47,48.51,29924.0,42.6861,42.6949,42.6246,42.6598,29924.0
2018-03-22 11:40:00,48.5,48.54,48.4,48.49,45572.0,42.651,42.6861,42.563,42.6422,45572.0
2018-03-22 11:45:00,48.48,48.63,48.45,48.6,39936.0,42.6334,42.7653,42.607,42.7389,39936.0
2018-03-22 11:50:00,48.6,48.66,48.56,48.63,27306.0,42.7389,42.7917,42.7037,42.7653,27306.0
2018-03-22 11:55:00,48.64,48.65,48.52,48.54,18758.0,42.7741,42.7829,42.6686,42.6861,18758.0
2018-03-22 12:00:00,48.55,48.65,48.49,48.65,25644.0,42.6949,42.7829,42.6422,42.7829,25644.0
2018-03-22 12:05:00,48.63,48.7,48.62,48.66,13998.0,42.7653,42.8268,42.7565,42.7917,13998.0
2018-03-22 12:10:00,48.68,48.73,48.66,48.7,13364.0,42.8093,42.8532,42.7917,42.8268,13364.0
2018-03-22 12:15:00,48.68,48.87,48.65,48.79,25566.0,42.8093,42.9763,42.7829,42.906,25566.0
2018-03-22 12:20:00,48.81,48.91,48.79,48.85,56752.0,42.9236,43.0115,42.906,42.9588,56752.0
2018-03-22 12:25:00,48.86,49.05,48.85,49.04,16858.0,42.9676,43.1346,42.9588,43.1258,16858.0
2018-03-22 12:30:00,49.05,49.05,48.97,48.99,11388.0,43.1346,43.1346,43.0643,43.0819,11388.0
2018-03-22 12:35:00,48.99,49.07,48.99,49.01,15400.0,43.0819,43.1522,43.0819,43.0995,15400.0
2018-03-22 12:40:00,49.01,49.04,48.98,49.02,10180.0,43.0995,43.1258,43.0731,43.1083,10180.0
2018-03-22 12:45:00,49.02,49.02,48.94,49.01,18334.0,43.1083,43.1083,43.0379,43.0995,18334.0
2018-03-22 12:50:00,49.01,49.15,48.97,49.06,16006.0,43.0995,43.2226,43.0643,43.1434,16006.0
2018-03-22 12:55:00,49.09,49.12,49.02,49.12,8354.0,43.1698,43.1962,43.1083,43.1962,8354.0
2018-03-22 13:00:00,49.08,49.08,48.88,48.95,19268.0,43.161,43.161,42.9851,43.0467,19268.0
2018-03-22 13:05:00,48.95,48.95,48.84,48.88,10384.0,43.0467,43.0467,42.95,42.9851,10384.0
2018-03-22 13:10:00,48.91,48.95,48.87,48.93,16124.0,43.0115,43.0467,42.9763,43.0291,16124.0
2018-03-22 13:15:00,48.93,48.95,48.87,48.88,24302.0,43.0291,43.0467,42.9763,42.9851,24302.0
2018-03-22 13:20:00,48.87,49.06,48.86,49.02,15580.0,42.9763,43.1434,42.9676,43.1083,15580.0
2018-03-22 13:25:00,49.02,49.16,49.02,49.16,3800.0,43.1083,43.2314,43.1083,43.2314,3800.0
2018-03-22 13:30:00,49.15,49.19,49.09,49.16,11966.0,43.2226,43.2578,43.1698,43.2314,11966.0
2018-03-22 13:35:00,49.17,49.18,49.13,49.13,17688.0,43.2402,43.249,43.205,43.205,17688.0
2018-03-22 13:40:00,49.13,49.16,49.09,49.15,12884.0,43.205,43.2314,43.1698,43.2226,12884.0
2018-03-22 13:45:00,49.17,49.19,49.09,49.1,15420.0,43.2402,43.2578,43.1698,43.1786,15420.0
2018-03-22 13:50:00,49.07,49.1,49.01,49.05,14420.0,43.1522,43.1786,43.0995,43.1346,14420.0
2018-03-22 13:55:00,49.05,49.14,49.02,49.1,20398.0,43.1346,43.2138,43.1083,43.1786,20398.0
2018-03-22 14:00:00,49.11,49.12,49.05,49.07,23632.0,43.1874,43.1962,43.1346,43.1522,23632.0
2018-03-22 14:05:00,49.07,49.08,49.0,49.0,18342.0,43.1522,43.161,43.0907,43.0907,18342.0
2018-03-22 14:10:00,49.0,49.09,48.98,49.09,13142.0,43.0907,43.1698,43.0731,43.1698,13142.0
2018-03-22 14:15:00,49.1,49.11,49.05,49.07,10990.0,43.1786,43.1874,43.1346,43.1522,10990.0
2018-03-22 14:20:00,49.06,49.07,48.94,48.94,25596.0,43.1434,43.1522,43.0379,43.0379,25596.0
2018-03-22 14:25:00,48.94,48.96,48.85,48.85,73900.0,43.0379,43.0555,42.9588,42.9588,73900.0
2018-03-22 14:30:00,48.86,48.89,48.81,48.85,55838.0,42.9676,42.9939,42.9236,42.9588,55838.0
2018-03-22 14:35:00,48.87,48.95,48.85,48.95,29490.0,42.9763,43.0467,42.9588,43.0467,29490.0
2018-03-22 14:40:00,48.95,48.95,48.9,48.94,17286.0,43.0467,43.0467,43.0027,43.0379,17286.0
2018-03-22 14:45:00,48.96,49.04,48.94,48.98,26624.0,43.0555,43.1258,43.0379,43.0731,26624.0
2018-03-22 14:50:00,48.99,49.02,48.93,48.93,15600.0,43.0819,43.1083,43.0291,43.0291,15600.0
2018-03-22 14:55:00,48.89,48.89,48.8,48.82,26042.0,42.9939,42.9939,42.9148,42.9324,26042.0
2018-03-22 15:00:00,48.8,48.91,48.79,48.91,30204.0,42.9148,43.0115,42.906,43.0115,30204.0
2018-03-22 15:05:00,48.9,48.92,48.8,48.81,26188.0,43.0027,43.0203,42.9148,42.9236,26188.0
2018-03-22 15:10:00,48.82,48.83,48.73,48.77,28590.0,42.9324,42.9412,42.8532,42.8884,28590.0
2018-03-22 15:15:00,48.76,48.76,48.63,48.69,79500.0,42.8796,42.8796,42.7653,42.8181,79500.0
2018-03-22 15:20:00,48.68,48.91,48.67,48.85,54320.0,42.8093,43.0115,42.8005,42.9588,54320.0
2018-03-22 15:25:00,48.85,48.87,48.76,48.76,45906.0,42.9588,42.9763,42.8796,42.8796,45906.0
2018-03-22 15:30:00,48.74,48.77,48.64,48.68,44410.0,42.862,42.8884,42.7741,42.8093,44410.0
2018-03-22 15:35:00,48.67,48.69,48.6,48.6,26454.0,42.8005,42.8181,42.7389,42.7389,26454.0
2018-03-22 15:40:00,48.6,48.63,48.57,48.6,88414.0,42.7389,42.7653,42.7125,42.7389,88414.0
2018-03-22 15:45:00,48.6,48.6,48.44,48.51,180218.0,42.7389,42.7389,42.5982,42.6598,180218.0
2018-03-22 15:50:00,48.51,48.51,48.33,48.4,257620.0,42.6598,42.6598,42.5015,42.563,257620.0
2018-03-22 15:55:00,48.39,48.4,48.25,48.28,460396.0,42.5542,42.563,42.4311,42.4575,460396.0
2018-03-23 09:30:00,48.35,48.5,48.27,48.43,60756.0,42.5191,42.651,42.4487,42.5894,60756.0
2018-03-23 09:35:00,48.38,48.4,48.07,48.1,31084.0,42.5454,42.563,42.2728,42.2992,31084.0
2018-03-23 09:40:00,48.1,48.1,47.77,47.84,38748.0,42.2992,42.2992,42.009,42.0706,38748.0
2018-03-23 09:45:00,47.84,47.87,47.68,47.76,56792.0,42.0706,42.0969,41.9299,42.0002,56792.0
2018-03-23 09:50:00,47.81,48.11,47.73,48.09,48012.0,42.0442,42.308,41.9738,42.2904,48012.0
2018-03-23 09:55:00,48.05,48.19,48.04,48.06,35982.0,42.2552,42.3784,42.2464,42.264,35982.0
2018-03-23 10:00:00,48.1,48.18,48.06,48.12,27724.0,42.2992,42.3696,42.264,42.3168,27724.0
2018-03-23 10:05:00,48.12,48.22,48.0,48.09,104866.0,42.3168,42.4047,42.2113,42.2904,104866.0
2018-03-23 10:10:00,48.08,48.19,48.06,48.16,34386.0,42.2816,42.3784,42.264,42.352,34386.0
2018-03-23 10:15:00,48.17,48.33,48.15,48.23,36958.0,42.3608,42.5015,42.3432,42.4135,36958.0
2018-03-23 10:20:00,48.23,48.25,48.02,48.02,53298.0,42.4135,42.4311,42.2289,42.2289,53298.0
2018-03-23 10:25:00,48.03,48.24,48.03,48.24,71532.0,42.2377,42.4223,42.2377,42.4223,71532.0
2018-03-23 10:30:00,48.24,48.3,48.19,48.3,11354.0,42.4223,42.4751,42.3784,42.4751,11354.0
2018-03-23 10:35:00,48.29,48.33,48.21,48.21,23416.0,42.4663,42.5015,42.3959,42.3959,23416.0
2018-03-23 10:40:00,48.22,48.33,48.22,48.25,43952.0,42.4047,42.5015,42.4047,42.4311,43952.0
2018-03-23 10:45:00,48.25,48.36,48.23,48.32,34966.0,42.4311,42.5279,42.4135,42.4927,34966.0
2018-03-23 10:50:00,48.31,48.38,48.2,48.33,18442.0,42.4839,42.5454,42.3871,42.5015,18442.0
2018-03-23 10:55:00,48.34,48.43,48.31,48.38,14936.0,42.5103,42.5894,42.4839,42.5454,14936.0
2018-03-23 11:00:00,48.41,48.43,48.29,48.3,17752.0,42.5718,42.5894,42.4663,42.4751,17752.0
2018-03-23 11:05:00,48.31,48.31,48.13,48.13,24078.0,42.4839,42.4839,42.3256,42.3256,24078.0
2018-03-23 11:10:00,48.13,48.15,48.05,48.12,22914.0,42.3256,42.3432,42.2552,42.3168,22914.0
2018-03-23 11:15:00,48.13,48.17,48.04,48.09,30512.0,42.3256,42.3608,42.2464,42.2904,30512.0
2018-03-23 11:20:00,48.1,48.11,48.04,48.09,27400.0,42.2992,42.308,42.2464,42.2904,27400.0
2018-03-23 11:25:00,48.07,48.1,47.98,47.99,22300.0,42.2728,42.2992,42.1937,42.2025,22300.0
2018-03-23 11:30:00,47.97,48.1,47.97,48.08,76704.0,42.1849,42.2992,42.1849,42.2816,76704.0
2018-03-23 11:35:00,48.08,48.15,47.98,48.01,27524.0,42.2816,42.3432,42.1937,42.2201,27524.0
2018-03-23 11:40:00,48.02,48.06,47.94,47.94,49508.0,42.2289,42.264,42.1585,42.1585,49508.0
2018-03-23 11:45:00,47.93,47.94,47.83,47.85,13372.0,42.1497,42.1585,42.0618,42.0794,13372.0
2018-03-23 11:50:00,47.85,47.9,47.77,47.8,30920.0,42.0794,42.1233,42.009,42.0354,30920.0
2018-03-23 11:55:00,47.79,47.8,47.6,47.63,28070.0,42.0266,42.0354,41.8595,41.8859,28070.0
2018-03-23 12:00:00,47.61,47.82,47.6,47.78,39200.0,41.8683,42.053,41.8595,42.0178,39200.0
2018-03-23 12:05:00,47.77,47.86,47.73,47.84,10914.0,42.009,42.0882,41.9738,42.0706,10914.0
2018-03-23 12:10:00,47.83,47.83,47.72,47.8,20000.0,42.0618,42.0618,41.965,42.0354,20000.0
2018-03-23 12:15:00,47.8,47.84,47.68,47.69,25476.0,42.0354,42.0706,41.9299,41.9387,25476.0
2018-03-23 12:20:00,47.69,47.75,47.67,47.75,75340.0,41.9387,41.9914,41.9211,41.9914,75340.0
2018-03-23 12:25:00,47.79,47.87,47.77,47.87,11278.0,42.0266,42.0969,42.009,42.0969,11278.0
2018-03-23 12:30:00,47.85,47.87,47.8,47.8,22480.0,42.0794,42.0969,42.0354,42.0354,22480.0
2018-03-23 12:35:00,47.81,47.81,47.69,47.69,28912.0,42.0442,42.0442,41.9387,41.9387,28912.0
2018-03-23 12:40:00,47.68,47.73,47.64,47.67,88040.0,41.9299,41.9738,41.8947,41.9211,88040.0
2018-03-23 12:45:00,47.67,47.69,47.6,47.62,107492.0,41.9211,41.9387,41.8595,41.8771,107492.0
2018-03-23 12:50:00,47.63,47.67,47.57,47.67,71066.0,41.8859,41.9211,41.8331,41.9211,71066.0
2018-03-23 12:55:00,47.66,47.7,47.63,47.7,19500.0,41.9123,41.9474,41.8859,41.9474,19500.0
2018-03-23 13:00:00,47.67,47.8,47.61,47.76,14160.0,41.9211,42.0354,41.8683,42.0002,14160.0
2018-03-23 13:05:00,47.78,47.82,47.76,47.78,12260.0,42.0178,42.053,42.0002,42.0178,12260.0
2018-03-23 13:10:00,47.8,47.85,47.8,47.85,10294.0,42.0354,42.0794,42.0354,42.0794,10294.0
2018-03-23 13:15:00,47.85,47.88,47.79,47.88,14954.0,42.0794,42.1057,42.0266,42.1057,14954.0
2018-03-23 13:20:00,47.88,47.94,47.84,47.93,26200.0,42.1057,42.1585,42.0706,42.1497,26200.0
2018-03-23 13:25:00,47.93,48.02,47.91,47.99,112260.0,42.1497,42.2289,42.1321,42.2025,112260.0
2018-03-23 13:30:00,48.02,48.08,48.01,48.06,32324.0,42.2289,42.2816,42.2201,42.264,32324.0
2018-03-23 13:35:00,48.05,48.08,48.02,48.02,14984.0,42.2552,42.2816,42.2289,42.2289,14984.0
2018-03-23 13:40:00,48.05,48.07,48.04,48.06,15810.0,42.2552,42.2728,42.2464,42.264,15810.0
2018-03-23 13:45:00,48.09,48.14,48.06,48.12,110756.0,42.2904,42.3344,42.264,42.3168,110756.0
2018-03-23 13:50:00,48.14,48.31,48.14,48.31,12038.0,42.3344,42.4839,42.3344,42.4839,12038.0
2018-03-23 13:55:00,48.31,48.31,48.24,48.26,37970.0,42.4839,42.4839,42.4223,42.4399,37970.0
2018-03-23 14:00:00,48.26,48.33,48.2,48.22,25310.0,42.4399,42.5015,42.3871,42.4047,25310.0
2018-03-23 14:05:00,48.21,48.22,48.16,48.2,31826.0,42.3959,42.4047,42.352,42.3871,31826.0
2018-03-23 14:10:00,48.2,48.2,48.07,48.07,103298.0,42.3871,42.3871,42.2728,42.2728,103298.0
2018-03-23 14:15:00,48.06,48.06,47.93,47.97,48802.0,42.264,42.264,42.1497,42.1849,48802.0
2018-03-23 14:20:00,47.96,48.02,47.92,47.98,50056.0,42.1761,42.2289,42.1409,42.1937,50056.0
2018-03-23 14:25:00,47.96,47.96,47.85,47.87,9814.0,42.1761,42.1761,42.0794,42.0969,9814.0
2018-03-23 14:30:00,47.88,47.9,47.75,47.75,17208.0,42.1057,42.1233,41.9914,41.9914,17208.0
2018-03-23 14:35:00,47.74,47.79,47.71,47.79,13400.0,41.9826,42.0266,41.9562,42.0266,13400.0
2018-03-23 14:40:00,47.77,47.83,47.73,47.76,26450.0,42.009,42.0618,41.9738,42.0002,26450.0
2018-03-23 14:45:00,47.76,47.76,47.57,47.6,24206.0,42.0002,42.0002,41.8331,41.8595,24206.0
2018-03-23 14:50:00,47.6,47.65,47.57,47.65,40632.0,41.8595,41.9035,41.8331,41.9035,40632.0
2018-03-23 14:55:00,47.64,47.64,47.31,47.32,33184.0,41.8947,41.8947,41.6045,41.6133,33184.0
2018-03-23 15:00:00,47.36,47.37,47.19,47.29,46174.0,41.6485,41.6572,41.499,41.5869,46174.0
2018-03-23 15:05:00,47.27,47.32,47.24,47.26,30716.0,41.5693,41.6133,41.5429,41.5605,30716.0
2018-03-23 15:10:00,47.27,47.4,47.23,47.38,33070.0,41.5693,41.6836,41.5341,41.666,33070.0
2018-03-23 15:15:00,47.4,47.52,47.4,47.45,39048.0,41.6836,41.7892,41.6836,41.7276,39048.0
2018-03-23 15:20:00,47.43,47.48,47.35,47.38,47658.0,41.71,41.754,41.6397,41.666,47658.0
2018-03-23 15:25:00,47.35,47.48,47.33,47.44,147144.0,41.6397,41.754,41.6221,41.7188,147144.0
2018-03-23 15:30:00,47.42,47.43,47.3,47.31,59352.0,41.7012,41.71,41.5957,41.6045,59352.0
2018-03-23 15:35:00,47.3,47.34,47.21,47.34,75754.0,41.5957,41.6309,41.5165,41.6309,75754.0
2018-03-23 15:40:00,47.33,47.38,47.21,47.27,119462.0,41.6221,41.666,41.5165,41.5693,119462.0
2018-03-23 15:45:00,47.25,47.27,47.1,47.1,99860.0,41.5517,41.5693,41.4198,41.4198,99860.0
2018-03-23 15:50:00,47.09,47.13,47.05,47.09,235542.0,41.411,41.4462,41.3758,41.411,235542.0
2018-03-23 15:55:00,47.09,47.16,47.01,47.01,316938.0,41.411,41.4726,41.3407,41.3407,316938.0
2018-03-26 09:30:00,47.99,48.26,47.98,48.14,81114.0,42.2025,42.4399,42.1937,42.3344,81114.0
2018-03-26 09:35:00,48.1,48.1,47.85,47.88,22516.0,42.2992,42.2992,42.0794,42.1057,22516.0
2018-03-26 09:40:00,47.91,47.98,47.81,47.81,32932.0,42.1321,42.1937,42.0442,42.0442,32932.0
2018-03-26 09:45:00,47.83,48.02,47.83,47.95,11222.0,42.0618,42.2289,42.0618,42.1673,11222.0
2018-03-26 09:50:00,47.98,47.98,47.84,47.96,35016.0,42.1937,42.1937,42.0706,42.1761,35016.0
2018-03-26 09:55:00,48.02,48.12,47.99,48.02,15488.0,42.2289,42.3168,42.2025,42.2289,15488.0
2018-03-26 10:00:00,48.03,48.18,48.03,48.13,65372.0,42.2377,42.3696,42.2377,42.3256,65372.0
2018-03-26 10:05:00,48.13,48.13,48.01,48.11,17250.0,42.3256,42.3256,42.2201,42.308,17250.0
2018-03-26 10:10:00,48.08,48.08,47.92,47.92,20308.0,42.2816,42.2816,42.1409,42.1409,20308.0
2018-03-26 10:15:00,47.93,48.05,47.92,48.02,11910.0,42.1497,42.2552,42.1409,42.2289,11910.0
2018-03-26 10:20:00,48.02,48.04,47.98,48.04,15380.0,42.2289,42.2464,42.1937,42.2464,15380.0
2018-03-26 10:25:00,48.0,48.02,47.91,47.96,21602.0,42.2113,42.2289,42.1321,42.1761,21602.0
2018-03-26 10:30:00,47.93,48.0,47.9,47.99,29794.0,42.1497,42.2113,42.1233,42.2025,29794.0
2018-03-26 10:35:00,47.97,47.97,47.88,47.91,21572.0,42.1849,42.1849,42.1057,42.1321,21572.0
2018-03-26 10:40:00,47.89,47.97,47.8,47.83,30598.0,42.1145,42.1849,42.0354,42.0618,30598.0
2018-03-26 10:45:00,47.85,47.88,47.77,47.82,40888.0,42.0794,42.1057,42.009,42.053,40888.0
2018-03-26 10:50:00,47.85,47.94,47.85,47.86,11046.0,42.0794,42.1585,42.0794,42.0882,11046.0
2018-03-26 10:55:00,47.88,47.95,47.74,47.74,8418.0,42.1057,42.1673,41.9826,41.9826,8418.0
2018-03-26 11:00:00,47.74,47.86,47.68,47.82,17152.0,41.9826,42.0882,41.9299,42.053,17152.0
2018-03-26 11:05:00,47.8,47.8,47.52,47.52,12814.0,42.0354,42.0354,41.7892,41.7892,12814.0
2018-03-26 11:10:00,47.52,47.59,47.47,47.49,61890.0,41.7892,41.8507,41.7452,41.7628,61890.0
2018-03-26 11:15:00,47.5,47.53,47.31,47.33,32600.0,41.7716,41.798,41.6045,41.6221,32600.0
2018-03-26 11:20:00,47.33,47.66,47.31,47.66,20950.0,41.6221,41.9123,41.6045,41.9123,20950.0
2018-03-26 11:25:00,47.65,47.77,47.6,47.65,16812.0,41.9035,42.009,41.8595,41.9035,16812.0
2018-03-26 11:30:00,47.63,47.77,47.59,47.75,14362.0,41.8859,42.009,41.8507,41.9914,14362.0
2018-03-26 11:35:00,47.76,47.82,47.72,47.82,5900.0,42.0002,42.053,41.965,42.053,5900.0
2018-03-26 11:40:00,47.83,47.93,47.78,47.9,16482.0,42.0618,42.1497,42.0178,42.1233,16482.0
2018-03-26 11:45:00,47.9,47.9,47.85,47.85,5374.0,42.1233,42.1233,42.0794,42.0794,5374.0
2018-03-26 11:50:00,47.87,48.08,47.87,48.01,54684.0,42.0969,42.2816,42.0969,42.2201,54684.0
2018-03-26 11:55:00,48.02,48.06,47.92,47.94,9880.0,42.2289,42.264,42.1409,42.1585,9880.0
2018-03-26 12:00:00,47.95,47.95,47.87,47.9,13102.0,42.1673,42.1673,42.0969,42.1233,13102.0
2018-03-26 12:05:00,47.88,48.05,47.88,48.02,12440.0,42.1057,42.2552,42.1057,42.2289,12440.0
2018-03-26 12:10:00,48.05,48.1,48.01,48.1,11162.0,42.2552,42.2992,42.2201,42.2992,11162.0
2018-03-26 12:15:00,48.1,48.1,48.05,48.06,3200.0,42.2992,42.2992,42.2552,42.264,3200.0
2018-03-26 12:20:00,48.09,48.14,48.05,48.09,10718.0,42.2904,42.3344,42.2552,42.2904,10718.0
2018-03-26 12:25:00,48.09,48.16,48.07,48.07,5300.0,42.2904,42.352,42.2728,42.2728,5300.0
2018-03-26 12:30:00,48.07,48.07,47.97,48.0,8000.0,42.2728,42.2728,42.1849,42.2113,8000.0
2018-03-26 12:35:00,48.04,48.1,48.01,48.01,18962.0,42.2464,42.2992,42.2201,42.2201,18962.0
2018-03-26 12:40:00,48.03,48.04,47.98,47.99,9200.0,42.2377,42.2464,42.1937,42.2025,9200.0
2018-03-26 12:45:00,48.0,48.01,47.88,47.88,13058.0,42.2113,42.2201,42.1057,42.1057,13058.0
2018-03-26 12:50:00,47.92,47.93,47.88,47.91,8340.0,42.1409,42.1497,42.1057,42.1321,8340.0
2018-03-26 12:55:00,47.89,47.95,47.85,47.92,9570.0,42.1145,42.1673,42.0794,42.1409,9570.0
2018-03-26 13:00:00,47.92,48.03,47.92,48.02,17022.0,42.1409,42.2377,42.1409,42.2289,17022.0
2018-03-26 13:05:00,48.0,48.06,47.99,48.01,8434.0,42.2113,42.264,42.2025,42.2201,8434.0
2018-03-26 13:10:00,48.01,48.18,48.01,48.18,8282.0,42.2201,42.3696,42.2201,42.3696,8282.0
2018-03-26 13:15:00,48.2,48.21,48.15,48.19,11200.0,42.3871,42.3959,42.3432,42.3784,11200.0
2018-03-26 13:20:00,48.21,48.24,48.15,48.15,16736.0,42.3959,42.4223,42.3432,42.3432,16736.0
2018-03-26 13:25:00,48.17,48.23,48.15,48.23,13232.0,42.3608,42.4135,42.3432,42.4135,13232.0
2018-03-26 13:30:00,48.23,48.23,48.15,48.17,31488.0,42.4135,42.4135,42.3432,42.3608,31488.0
2018-03-26 13:35:00,48.16,48.19,48.13,48.15,17870.0,42.352,42.3784,42.3256,42.3432,17870.0
2018-03-26 13:40:00,48.15,48.23,48.12,48.12,13976.0,42.3432,42.4135,42.3168,42.3168,13976.0
2018-03-26 13:45:00,48.11,48.18,48.1,48.16,13970.0,42.308,42.3696,42.2992,42.352,13970.0
2018-03-26 13:50:00,48.15,48.18,48.06,48.1,11724.0,42.3432,42.3696,42.264,42.2992,11724.0
2018-03-26 13:55:00,48.06,48.07,48.0,48.06,11834.0,42.264,42.2728,42.2113,42.264,11834.0
2018-03-26 14:00:00,48.06,48.17,48.04,48.13,8644.0,42.264,42.3608,42.2464,42.3256,8644.0
2018-03-26 14:05:00,48.16,48.31,48.15,48.29,30604.0,42.352,42.4839,42.3432,42.4663,30604.0
2018-03-26 14:10:00,48.32,48.41,48.31,48.39,12448.0,42.4927,42.5718,42.4839,42.5542,12448.0
2018-03-26 14:15:00,48.37,48.44,48.35,48.44,13608.0,42.5366,42.5982,42.5191,42.5982,13608.0
2018-03-26 14:20:00,48.44,48.49,48.42,48.42,20712.0,42.5982,42.6422,42.5806,42.5806,20712.0
2018-03-26 14:25:00,48.43,48.51,48.37,48.47,21190.0,42.5894,42.6598,42.5366,42.6246,21190.0
2018-03-26 14:30:00,48.5,48.62,48.5,48.55,32094.0,42.651,42.7565,42.651,42.6949,32094.0
2018-03-26 14:35:00,48.55,48.67,48.52,48.6,31584.0,42.6949,42.8005,42.6686,42.7389,31584.0
2018-03-26 14:40:00,48.62,48.71,48.6,48.71,20034.0,42.7565,42.8356,42.7389,42.8356,20034.0
2018-03-26 14:45:00,48.69,48.69,48.56,48.57,17314.0,42.8181,42.8181,42.7037,42.7125,17314.0
2018-03-26 14:50:00,48.57,48.73,48.57,48.72,18768.0,42.7125,42.8532,42.7125,42.8444,18768.0
2018-03-26 14:55:00,48.72,48.76,48.6,48.63,32136.0,42.8444,42.8796,42.7389,42.7653,32136.0
2018-03-26 15:00:00,48.63,48.7,48.63,48.68,57598.0,42.7653,42.8268,42.7653,42.8093,57598.0
2018-03-26 15:05:00,48.69,48.79,48.66,48.79,35076.0,42.8181,42.906,42.7917,42.906,35076.0
2018-03-26 15:10:00,48.79,48.79,48.73,48.76,24768.0,42.906,42.906,42.8532,42.8796,24768.0
2018-03-26 15:15:00,48.76,48.82,48.74,48.81,17620.0,42.8796,42.9324,42.862,42.9236,17620.0
2018-03-26 15:20:00,48.81,48.83,48.77,48.79,21908.0,42.9236,42.9412,42.8884,42.906,21908.0
2018-03-26 15:25:00,48.8,48.84,48.77,48.83,19026.0,42.9148,42.95,42.8884,42.9412,19026.0
2018-03-26 15:30:00,48.84,48.9,48.82,48.82,34588.0,42.95,43.0027,42.9324,42.9324,34588.0
2018-03-26 15:35:00,48.82,48.82,48.72,48.76,54992.0,42.9324,42.9324,42.8444,42.8796,54992.0
2018-03-26 15:40:00,48.76,48.8,48.74,48.77,51302.0,42.8796,42.9148,42.862,42.8884,51302.0
2018-03-26 15:45:00,48.77,48.84,48.76,48.83,65368.0,42.8884,42.95,42.8796,42.9412,65368.0
2018-03-26 15:50:00,48.84,48.99,48.83,48.99,128326.0,42.95,43.0819,42.9412,43.0819,128326.0
2018-03-26 15:55:00,48.98,49.04,48.95,48.99,241878.0,43.0731,43.1258,43.0467,43.0819,241878.0
2018-03-27 09:30:00,49.34,49.34,49.04,49.18,88868.0,43.3897,43.3897,43.1258,43.249,88868.0
2018-03-27 09:35:00,49.12,49.24,49.09,49.22,42578.0,43.1962,43.3017,43.1698,43.2841,42578.0
2018-03-27 09:40:00,49.2,49.29,49.09,49.13,21912.0,43.2666,43.3457,43.1698,43.205,21912.0
2018-03-27 09:45:00,49.05,49.1,48.92,49.03,27816.0,43.1346,43.1786,43.0203,43.1171,27816.0
2018-03-27 09:50:00,49.07,49.21,49.06,49.21,26368.0,43.1522,43.2753,43.1434,43.2753,26368.0
2018-03-27 09:55:00,49.21,49.35,49.19,49.23,50390.0,43.2753,43.3985,43.2578,43.2929,50390.0
2018-03-27 10:00:00,49.22,49.32,49.16,49.29,40404.0,43.2841,43.3721,43.2314,43.3457,40404.0
2018-03-27 10:05:00,49.31,49.33,49.19,49.21,23492.0,43.3633,43.3809,43.2578,43.2753,23492.0
2018-03-27 10:10:00,49.18,49.18,49.04,49.1,19920.0,43.249,43.249,43.1258,43.1786,19920.0
2018-03-27 10:15:00,49.12,49.13,49.03,49.08,24024.0,43.1962,43.205,43.1171,43.161,24024.0
2018-03-27 10:20:00,49.09,49.09,48.85,48.87,27738.0,43.1698,43.1698,42.9588,42.9763,27738.0
2018-03-27 10:25:00,48.88,48.99,48.81,48.95,34050.0,42.9851,43.0819,42.9236,43.0467,34050.0
2018-03-27 10:30:00,48.95,48.98,48.83,48.88,43302.0,43.0467,43.0731,42.9412,42.9851,43302.0
2018-03-27 10:35:00,48.9,49.07,48.9,49.07,7612.0,43.0027,43.1522,43.0027,43.1522,7612.0
2018-03-27 10:40:00,49.07,49.24,49.02,49.23,9790.0,43.1522,43.3017,43.1083,43.2929,9790.0
2018-03-27 10:45:00,49.24,49.26,49.12,49.12,12016.0,43.3017,43.3193,43.1962,43.1962,12016.0
2018-03-27 10:50:00,49.09,49.1,49.01,49.05,10088.0,43.1698,43.1786,43.0995,43.1346,10088.0
2018-03-27 10:55:00,49.09,49.13,49.02,49.05,7976.0,43.1698,43.205,43.1083,43.1346,7976.0
2018-03-27 11:00:00,49.04,49.04,48.89,48.99,32218.0,43.1258,43.1258,42.9939,43.0819,32218.0
2018-03-27 11:05:00,48.97,49.04,48.94,49.04,9322.0,43.0643,43.1258,43.0379,43.1258,9322.0
2018-03-27 11:10:00,49.07,49.11,49.03,49.09,6400.0,43.1522,43.1874,43.1171,43.1698,6400.0
2018-03-27 11:15:00,49.1,49.1,49.06,49.1,14718.0,43.1786,43.1786,43.1434,43.1786,14718.0
2018-03-27 11:20:00,49.08,49.12,49.05,49.11,16306.0,43.161,43.1962,43.1346,43.1874,16306.0
2018-03-27 11:25:00,49.13,49.13,49.06,49.1,25932.0,43.205,43.205,43.1434,43.1786,25932.0
2018-03-27 11:30:00,49.13,49.27,49.12,49.24,15550.0,43.205,43.3281,43.1962,43.3017,15550.0
2018-03-27 11:35:00,49.26,49.35,49.22,49.35,23054.0,43.3193,43.3985,43.2841,43.3985,23054.0
2018-03-27 11:40:00,49.35,49.47,49.34,49.47,15102.0,43.3985,43.504,43.3897,43.504,15102.0
2018-03-27 11:45:00,49.47,49.55,49.39,49.55,28750.0,43.504,43.5743,43.4336,43.5743,28750.0
2018-03-27 11:50:00,49.51,49.52,49.43,49.46,17000.0,43.5392,43.548,43.4688,43.4952,17000.0
2018-03-27 11:55:00,49.48,49.51,49.45,49.48,15704.0,43.5128,43.5392,43.4864,43.5128,15704.0
2018-03-27 12:00:00,49.47,49.55,49.45,49.52,53812.0,43.504,43.5743,43.4864,43.548,53812.0
2018-03-27 12:05:00,49.52,49.54,49.35,49.38,59816.0,43.548,43.5655,43.3985,43.4248,59816.0
2018-03-27 12:10:00,49.39,49.44,49.35,49.35,30094.0,43.4336,43.4776,43.3985,43.3985,30094.0
2018-03-27 12:15:00,49.35,49.35,49.26,49.26,12674.0,43.3985,43.3985,43.3193,43.3193,12674.0
2018-03-27 12:20:00,49.28,49.3,49.15,49.18,7228.0,43.3369,43.3545,43.2226,43.249,7228.0
2018-03-27 12:25:00,49.16,49.16,49.02,49.04,5800.0,43.2314,43.2314,43.1083,43.1258,5800.0
2018-03-27 12:30:00,49.01,49.04,48.86,48.94,23736.0,43.0995,43.1258,42.9676,43.0379,23736.0
2018-03-27 12:35:00,49.0,49.07,48.98,49.01,17812.0,43.0907,43.1522,43.0731,43.0995,17812.0
2018-03-27 12:40:00,49.05,49.13,48.96,49.11,40312.0,43.1346,43.205,43.0555,43.1874,40312.0
2018-03-27 12:45:00,49.1,49.19,49.1,49.12,15292.0,43.1786,43.2578,43.1786,43.1962,15292.0
2018-03-27 12:50:00,49.08,49.08,48.98,48.99,19588.0,43.161,43.161,43.0731,43.0819,19588.0
2018-03-27 12:55:00,48.99,49.07,48.94,49.04,38164.0,43.0819,43.1522,43.0379,43.1258,38164.0
2018-03-27 13:00:00,49.09,49.19,49.08,49.16,22652.0,43.1698,43.2578,43.161,43.2314,22652.0
2018-03-27 13:05:00,49.18,49.19,49.11,49.13,25166.0,43.249,43.2578,43.1874,43.205,25166.0
2018-03-27 13:10:00,49.14,49.22,49.08,49.22,21400.0,43.2138,43.2841,43.161,43.2841,21400.0
2018-03-27 13:15:00,49.26,49.26,49.16,49.16,12512.0,43.3193,43.3193,43.2314,43.2314,12512.0
2018-03-27 13:20:00,49.16,49.18,49.01,49.02,27348.0,43.2314,43.249,43.0995,43.1083,27348.0
2018-03-27 13:25:00,49.02,49.07,48.9,48.92,20098.0,43.1083,43.1522,43.0027,43.0203,20098.0
2018-03-27 13:30:00,48.93,48.98,48.9,48.95,14160.0,43.0291,43.0731,43.0027,43.0467,14160.0
2018-03-27 13:35:00,48.92,48.99,48.88,48.9,21994.0,43.0203,43.0819,42.9851,43.0027,21994.0
2018-03-27 13:40:00,48.88,48.9,48.82,48.88,31522.0,42.9851,43.0027,42.9324,42.9851,31522.0
2018-03-27 13:45:00,48.86,48.88,48.77,48.77,46724.0,42.9676,42.9851,42.8884,42.8884,46724.0
2018-03-27 13:50:00,48.77,48.77,48.66,48.7,30644.0,42.8884,42.8884,42.7917,42.8268,30644.0
2018-03-27 13:55:00,48.69,48.77,48.63,48.75,40994.0,42.8181,42.8884,42.7653,42.8708,40994.0
2018-03-27 14:00:00,48.75,48.76,48.45,48.46,28072.0,42.8708,42.8796,42.607,42.6158,28072.0
2018-03-27 14:05:00,48.46,48.5,48.37,48.41,53520.0,42.6158,42.651,42.5366,42.5718,53520.0
2018-03-27 14:10:00,48.39,48.55,48.35,48.52,74832.0,42.5542,42.6949,42.5191,42.6686,74832.0
2018-03-27 14:15:00,48.51,48.63,48.51,48.59,18590.0,42.6598,42.7653,42.6598,42.7301,18590.0
2018-03-27 14:20:00,48.57,48.59,48.47,48.57,38440.0,42.7125,42.7301,42.6246,42.7125,38440.0
2018-03-27 14:25:00,48.57,48.57,48.31,48.31,46848.0,42.7125,42.7125,42.4839,42.4839,46848.0
2018-03-27 14:30:00,48.31,48.38,48.24,48.32,72430.0,42.4839,42.5454,42.4223,42.4927,72430.0
2018-03-27 14:35:00,48.33,48.37,48.28,48.36,44086.0,42.5015,42.5366,42.4575,42.5279,44086.0
2018-03-27 14:40:00,48.38,48.42,48.33,48.37,19584.0,42.5454,42.5806,42.5015,42.5366,19584.0
2018-03-27 14:45:00,48.35,48.35,48.21,48.23,28902.0,42.5191,42.5191,42.3959,42.4135,28902.0
2018-03-27 14:50:00,48.25,48.32,48.16,48.16,56176.0,42.4311,42.4927,42.352,42.352,56176.0
2018-03-27 14:55:00,48.15,48.15,47.88,47.92,90654.0,42.3432,42.3432,42.1057,42.1409,90654.0
2018-03-27 15:00:00,47.92,48.01,47.84,47.88,40288.0,42.1409,42.2201,42.0706,42.1057,40288.0
2018-03-27 15:05:00,47.9,47.9,47.62,47.72,60848.0,42.1233,42.1233,41.8771,41.965,60848.0
2018-03-27 15:10:00,47.74,47.8,47.56,47.58,71256.0,41.9826,42.0354,41.8243,41.8419,71256.0
2018-03-27 15:15:00,47.6,47.79,47.6,47.75,95088.0,41.8595,42.0266,41.8595,41.9914,95088.0
2018-03-27 15:20:00,47.74,47.76,47.48,47.5,105200.0,41.9826,42.0002,41.754,41.7716,105200.0
2018-03-27 15:25:00,47.51,47.57,47.35,47.38,87986.0,41.7804,41.8331,41.6397,41.666,87986.0
2018-03-27 15:30:00,47.35,47.39,47.01,47.16,116608.0,41.6397,41.6748,41.3407,41.4726,116608.0
2018-03-27 15:35:00,47.15,47.31,47.14,47.21,99192.0,41.4638,41.6045,41.455,41.5165,99192.0
2018-03-27 15:40:00,47.22,47.24,47.05,47.05,127390.0,41.5253,41.5429,41.3758,41.3758,127390.0
2018-03-27 15:45:00,47.05,47.06,46.88,46.99,239914.0,41.3758,41.3846,41.2263,41.3231,239914.0
2018-03-27 15:50:00,46.99,47.26,46.87,47.13,294250.0,41.3231,41.5605,41.2175,41.4462,294250.0
2018-03-27 15:55:00,47.12,47.24,47.04,47.2,424704.0,41.4374,41.5429,41.367,41.5077,424704.0
2018-03-28 09:30:00,47.04,47.2,46.93,46.96,98558.0,41.367,41.5077,41.2703,41.2967,98558.0
2018-03-28 09:35:00,46.96,47.15,46.58,46.6,98886.0,41.2967,41.4638,40.9625,40.9801,98886.0
2018-03-28 09:40:00,46.6,46.61,46.25,46.33,124204.0,40.9801,40.9889,40.6723,40.7427,124204.0
2018-03-28 09:45:00,46.33,46.76,46.24,46.73,79498.0,40.7427,41.1208,40.6635,41.0944,79498.0
2018-03-28 09:50:00,46.76,46.97,46.63,46.91,87562.0,41.1208,41.3055,41.0065,41.2527,87562.0
2018-03-28 09:55:00,46.93,46.94,46.7,46.81,99138.0,41.2703,41.2791,41.068,41.1648,99138.0
2018-03-28 10:00:00,46.85,47.12,46.73,47.1,48626.0,41.2,41.4374,41.0944,41.4198,48626.0
2018-03-28 10:05:00,47.07,47.07,46.83,46.89,75718.0,41.3934,41.3934,41.1824,41.2351,75718.0
2018-03-28 10:10:00,46.89,46.89,46.52,46.56,47222.0,41.2351,41.2351,40.9098,40.9449,47222.0
2018-03-28 10:15:00,46.56,46.61,46.43,46.51,49200.0,40.9449,40.9889,40.8306,40.901,49200.0
2018-03-28 10:20:00,46.51,46.59,46.44,46.5,52654.0,40.901,40.9713,40.8394,40.8922,52654.0
2018-03-28 10:25:00,46.52,46.58,46.45,46.54,55838.0,40.9098,40.9625,40.8482,40.9273,55838.0
2018-03-28 10:30:00,46.54,46.61,46.42,46.43,56398.0,40.9273,40.9889,40.8218,40.8306,56398.0
2018-03-28 10:35:00,46.42,46.42,46.27,46.32,55286.0,40.8218,40.8218,40.6899,40.7339,55286.0
2018-03-28 10:40:00,46.3,46.31,46.1,46.14,93128.0,40.7163,40.7251,40.5404,40.5756,93128.0
2018-03-28 10:45:00,46.17,46.17,45.77,45.82,166582.0,40.602,40.602,40.2502,40.2942,166582.0
2018-03-28 10:50:00,45.86,46.15,45.79,46.06,65424.0,40.3293,40.5844,40.2678,40.5052,65424.0
2018-03-28 10:55:00,46.09,46.18,45.99,46.18,61344.0,40.5316,40.6108,40.4437,40.6108,61344.0
2018-03-28 11:00:00,46.17,46.24,46.07,46.07,71540.0,40.602,40.6635,40.514,40.514,71540.0
2018-03-28 11:05:00,46.09,46.26,46.06,46.21,59744.0,40.5316,40.6811,40.5052,40.6371,59744.0
2018-03-28 11:10:00,46.21,46.32,46.08,46.08,31020.0,40.6371,40.7339,40.5228,40.5228,31020.0
2018-03-28 11:15:00,46.1,46.2,45.99,46.15,64204.0,40.5404,40.6283,40.4437,40.5844,64204.0
2018-03-28 11:20:00,46.17,46.17,45.96,46.01,85612.0,40.602,40.602,40.4173,40.4613,85612.0
2018-03-28 11:25:00,45.99,46.1,45.89,45.9,91322.0,40.4437,40.5404,40.3557,40.3645,91322.0
2018-03-28 11:30:00,45.94,45.96,45.77,45.87,96200.0,40.3997,40.4173,40.2502,40.3381,96200.0
2018-03-28 11:35:00,45.88,46.1,45.86,46.01,36138.0,40.3469,40.5404,40.3293,40.4613,36138.0
2018-03-28 11:40:00,46.04,46.29,46.02,46.24,60748.0,40.4876,40.7075,40.4701,40.6635,60748.0
2018-03-28 11:45:00,46.27,46.31,46.09,46.2,17148.0,40.6899,40.7251,40.5316,40.6283,17148.0
2018-03-28 11:50:00,46.19,46.19,45.88,45.88,19040.0,40.6196,40.6196,40.3469,40.3469,19040.0
2018-03-28 11:55:00,45.84,46.09,45.84,45.95,26200.0,40.3118,40.5316,40.3118,40.4085,26200.0
2018-03-28 12:00:00,45.99,46.13,45.97,45.97,44426.0,40.4437,40.5668,40.4261,40.4261,44426.0
2018-03-28 12:05:00,45.99,46.08,45.94,46.01,31044.0,40.4437,40.5228,40.3997,40.4613,31044.0
2018-03-28 12:10:00,46.0,46.52,46.0,46.46,94266.0,40.4525,40.9098,40.4525,40.857,94266.0
2018-03-28 12:15:00,46.49,46.55,46.38,46.54,30700.0,40.8834,40.9361,40.7866,40.9273,30700.0
2018-03-28 12:20:00,46.54,46.61,46.38,46.41,32448.0,40.9273,40.9889,40.7866,40.813,32448.0
2018-03-28 12:25:00,46.4,46.49,46.29,46.3,75970.0,40.8042,40.8834,40.7075,40.7163,75970.0
2018-03-28 12:30:00,46.31,46.38,46.27,46.3,22884.0,40.7251,40.7866,40.6899,40.7163,22884.0
2018-03-28 12:35:00,46.32,46.45,46.31,46.41,75548.0,40.7339,40.8482,40.7251,40.813,75548.0
2018-03-28 12:40:00,46.42,46.49,46.34,46.34,24702.0,40.8218,40.8834,40.7515,40.7515,24702.0
2018-03-28 12:45:00,46.33,46.4,46.19,46.27,67416.0,40.7427,40.8042,40.6196,40.6899,67416.0
2018-03-28 12:50:00,46.29,46.34,46.24,46.3,30224.0,40.7075,40.7515,40.6635,40.7163,30224.0
2018-03-28 12:55:00,46.24,46.24,46.1,46.1,31540.0,40.6635,40.6635,40.5404,40.5404,31540.0
2018-03-28 13:00:00,46.1,46.15,45.93,46.12,46556.0,40.5404,40.5844,40.3909,40.558,46556.0
2018-03-28 13:05:00,46.17,46.2,46.11,46.13,34216.0,40.602,40.6283,40.5492,40.5668,34216.0
2018-03-28 13:10:00,46.16,46.2,46.09,46.19,11672.0,40.5932,40.6283,40.5316,40.6196,11672.0
2018-03-28 13:15:00,46.2,46.21,45.97,46.04,46774.0,40.6283,40.6371,40.4261,40.4876,46774.0
2018-03-28 13:20:00,46.01,46.26,45.99,46.21,66128.0,40.4613,40.6811,40.4437,40.6371,66128.0
2018-03-28 13:25:00,46.21,46.23,46.15,46.17,27952.0,40.6371,40.6547,40.5844,40.602,27952.0
2018-03-28 13:30:00,46.19,46.24,46.04,46.09,30238.0,40.6196,40.6635,40.4876,40.5316,30238.0
2018-03-28 13:35:00,46.1,46.18,46.02,46.15,48232.0,40.5404,40.6108,40.4701,40.5844,48232.0
2018-03-28 13:40:00,46.13,46.3,46.1,46.24,18210.0,40.5668,40.7163,40.5404,40.6635,18210.0
2018-03-28 13:45:00,46.27,46.42,46.26,46.38,187132.0,40.6899,40.8218,40.6811,40.7866,187132.0
2018-03-28 13:50:00,46.33,46.38,46.24,46.31,20566.0,40.7427,40.7866,40.6635,40.7251,20566.0
2018-03-28 13:55:00,46.31,46.31,46.17,46.19,26188.0,40.7251,40.7251,40.602,40.6196,26188.0
2018-03-28 14:00:00,46.19,46.24,45.96,46.07,62670.0,40.6196,40.6635,40.4173,40.514,62670.0
2018-03-28 14:05:00,46.06,46.13,45.96,46.06,26214.0,40.5052,40.5668,40.4173,40.5052,26214.0
2018-03-28 14:10:00,46.04,46.07,45.96,46.04,35668.0,40.4876,40.514,40.4173,40.4876,35668.0
2018-03-28 14:15:00,46.04,46.19,46.04,46.06,34846.0,40.4876,40.6196,40.4876,40.5052,34846.0
2018-03-28 14:20:00,46.09,46.26,46.08,46.09,28354.0,40.5316,40.6811,40.5228,40.5316,28354.0
2018-03-28 14:25:00,46.09,46.19,46.01,46.05,21726.0,40.5316,40.6196,40.4613,40.4964,21726.0
2018-03-28 14:30:00,46.02,46.08,45.98,46.05,45630.0,40.4701,40.5228,40.4349,40.4964,45630.0
2018-03-28 14:35:00,46.08,46.2,46.01,46.2,42450.0,40.5228,40.6283,40.4613,40.6283,42450.0
2018-03-28 14:40:00,46.2,46.29,46.03,46.06,38816.0,40.6283,40.7075,40.4788,40.5052,38816.0
2018-03-28 14:45:00,46.05,46.09,45.99,46.02,64842.0,40.4964,40.5316,40.4437,40.4701,64842.0
2018-03-28 14:50:00,46.02,46.06,45.97,46.01,154506.0,40.4701,40.5052,40.4261,40.4613,154506.0
2018-03-28 14:55:00,46.02,46.04,45.88,45.96,47692.0,40.4701,40.4876,40.3469,40.4173,47692.0
2018-03-28 15:00:00,45.96,45.96,45.66,45.66,94502.0,40.4173,40.4173,40.1535,40.1535,94502.0
2018-03-28 15:05:00,45.66,45.71,45.47,45.47,118736.0,40.1535,40.1974,39.9864,39.9864,118736.0
2018-03-28 15:10:00,45.47,45.78,45.47,45.71,87978.0,39.9864,40.259,39.9864,40.1974,87978.0
2018-03-28 15:15:00,45.71,45.81,45.69,45.79,111814.0,40.1974,40.2854,40.1799,40.2678,111814.0
2018-03-28 15:20:00,45.8,45.81,45.66,45.74,103294.0,40.2766,40.2854,40.1535,40.2238,103294.0
2018-03-28 15:25:00,45.76,45.79,45.63,45.74,122982.0,40.2414,40.2678,40.1271,40.2238,122982.0
2018-03-28 15:30:00,45.74,45.86,45.69,45.73,122604.0,40.2238,40.3293,40.1799,40.215,122604.0
2018-03-28 15:35:00,45.73,45.87,45.66,45.86,203880.0,40.215,40.3381,40.1535,40.3293,203880.0
2018-03-28 15:40:00,45.85,45.85,45.71,45.73,186506.0,40.3206,40.3206,40.1974,40.215,186506.0
2018-03-28 15:45:00,45.73,45.83,45.7,45.76,171914.0,40.215,40.303,40.1886,40.2414,171914.0
2018-03-28 15:50:00,45.77,45.78,45.56,45.57,329638.0,40.2502,40.259,40.0655,40.0743,329638.0
2018-03-28 15:55:00,45.57,45.71,45.56,45.58,396416.0,40.0743,40.1974,40.0655,40.0831,396416.0
2018-03-29 09:30:00,45.97,46.13,45.74,45.96,71232.0,40.4261,40.5668,40.2238,40.4173,71232.0
2018-03-29 09:35:00,45.99,46.02,45.71,45.77,46570.0,40.4437,40.4701,40.1974,40.2502,46570.0
2018-03-29 09:40:00,45.75,45.87,45.72,45.87,30674.0,40.2326,40.3381,40.2062,40.3381,30674.0
2018-03-29 09:45:00,45.87,45.87,45.6,45.61,30714.0,40.3381,40.3381,40.1007,40.1095,30714.0
2018-03-29 09:50:00,45.6,45.6,45.32,45.37,124082.0,40.1007,40.1007,39.8545,39.8984,124082.0
2018-03-29 09:55:00,45.38,45.53,45.23,45.35,162886.0,39.9072,40.0391,39.7753,39.8809,162886.0
2018-03-29 10:00:00,45.31,45.53,45.23,45.43,43346.0,39.8457,40.0391,39.7753,39.9512,43346.0
2018-03-29 10:05:00,45.45,45.55,45.4,45.52,128200.0,39.9688,40.0567,39.9248,40.0304,128200.0
2018-03-29 10:10:00,45.54,45.77,45.54,45.71,109702.0,40.0479,40.2502,40.0479,40.1974,109702.0
2018-03-29 10:15:00,45.72,45.73,45.55,45.63,131400.0,40.2062,40.215,40.0567,40.1271,131400.0
2018-03-29 10:20:00,45.63,45.67,45.46,45.63,30092.0,40.1271,40.1623,39.9776,40.1271,30092.0
2018-03-29 10:25:00,45.65,45.74,45.6,45.73,34398.0,40.1447,40.2238,40.1007,40.215,34398.0
2018-03-29 10:30:00,45.74,45.9,45.7,45.83,41262.0,40.2238,40.3645,40.1886,40.303,41262.0
2018-03-29 10:35:00,45.85,45.91,45.81,45.84,71450.0,40.3206,40.3733,40.2854,40.3118,71450.0
2018-03-29 10:40:00,45.87,45.9,45.82,45.82,55640.0,40.3381,40.3645,40.2942,40.2942,55640.0
2018-03-29 10:45:00,45.85,45.88,45.82,45.85,53992.0,40.3206,40.3469,40.2942,40.3206,53992.0
2018-03-29 10:50:00,45.83,45.9,45.82,45.82,263072.0,40.303,40.3645,40.2942,40.2942,263072.0
2018-03-29 10:55:00,45.84,45.88,45.8,45.88,195964.0,40.3118,40.3469,40.2766,40.3469,195964.0
2018-03-29 11:00:00,45.89,45.95,45.81,45.86,145416.0,40.3557,40.4085,40.2854,40.3293,145416.0
2018-03-29 11:05:00,45.86,45.99,45.84,45.9,61242.0,40.3293,40.4437,40.3118,40.3645,61242.0
2018-03-29 11:10:00,45.91,45.93,45.72,45.77,32544.0,40.3733,40.3909,40.2062,40.2502,32544.0
2018-03-29 11:15:00,45.77,45.84,45.67,45.73,32972.0,40.2502,40.3118,40.1623,40.215,32972.0
2018-03-29 11:20:00,45.73,45.81,45.66,45.72,40190.0,40.215,40.2854,40.1535,40.2062,40190.0
2018-03-29 11:25:00,45.72,45.81,45.7,45.74,58558.0,40.2062,40.2854,40.1886,40.2238,58558.0
2018-03-29 11:30:00,45.74,45.75,45.63,45.69,37484.0,40.2238,40.2326,40.1271,40.1799,37484.0
2018-03-29 11:35:00,45.69,45.7,45.58,45.63,19316.0,40.1799,40.1886,40.0831,40.1271,19316.0
2018-03-29 11:40:00,45.63,45.74,45.63,45.69,17678.0,40.1271,40.2238,40.1271,40.1799,17678.0
2018-03-29 11:45:00,45.68,45.76,45.63,45.7,28892.0,40.1711,40.2414,40.1271,40.1886,28892.0
2018-03-29 11:50:00,45.74,45.74,45.64,45.64,25472.0,40.2238,40.2238,40.1359,40.1359,25472.0
2018-03-29 11:55:00,45.67,45.71,45.63,45.63,19990.0,40.1623,40.1974,40.1271,40.1271,19990.0
2018-03-29 12:00:00,45.65,45.69,45.48,45.49,18562.0,40.1447,40.1799,39.9952,40.004,18562.0
2018-03-29 12:05:00,45.49,45.52,45.41,45.47,31162.0,40.004,40.0304,39.9336,39.9864,31162.0
2018-03-29 12:10:00,45.48,45.53,45.42,45.44,34564.0,39.9952,40.0391,39.9424,39.96,34564.0
2018-03-29 12:15:00,45.45,45.52,45.39,45.49,43860.0,39.9688,40.0304,39.916,40.004,43860.0
2018-03-29 12:20:00,45.47,45.52,45.43,45.44,26112.0,39.9864,40.0304,39.9512,39.96,26112.0
2018-03-29 12:25:00,45.45,45.6,45.44,45.59,22188.0,39.9688,40.1007,39.96,40.0919,22188.0
2018-03-29 12:30:00,45.6,45.65,45.56,45.65,30586.0,40.1007,40.1447,40.0655,40.1447,30586.0
2018-03-29 12:35:00,45.67,45.72,45.66,45.67,15400.0,40.1623,40.2062,40.1535,40.1623,15400.0
2018-03-29 12:40:00,45.67,45.67,45.6,45.61,44702.0,40.1623,40.1623,40.1007,40.1095,44702.0
2018-03-29 12:45:00,45.6,45.65,45.59,45.63,42644.0,40.1007,40.1447,40.0919,40.1271,42644.0
2018-03-29 12:50:00,45.64,45.78,45.64,45.75,33894.0,40.1359,40.259,40.1359,40.2326,33894.0
2018-03-29 12:55:00,45.75,45.77,45.71,45.74,27468.0,40.2326,40.2502,40.1974,40.2238,27468.0
2018-03-29 13:00:00,45.72,45.79,45.69,45.69,70776.0,40.2062,40.2678,40.1799,40.1799,70776.0
2018-03-29 13:05:00,45.69,45.74,45.63,45.67,25900.0,40.1799,40.2238,40.1271,40.1623,25900.0
2018-03-29 13:10:00,45.66,45.66,45.59,45.59,24400.0,40.1535,40.1535,40.0919,40.0919,24400.0
2018-03-29 13:15:00,45.59,45.68,45.54,45.65,33484.0,40.0919,40.1711,40.0479,40.1447,33484.0
2018-03-29 13:20:00,45.66,45.68,45.63,45.66,22404.0,40.1535,40.1711,40.1271,40.1535,22404.0
2018-03-29 13:25:00,45.67,45.67,45.59,45.65,19720.0,40.1623,40.1623,40.0919,40.1447,19720.0
2018-03-29 13:30:00,45.65,45.83,45.64,45.8,14096.0,40.1447,40.303,40.1359,40.2766,14096.0
2018-03-29 13:35:00,45.8,45.85,45.77,45.79,20368.0,40.2766,40.3206,40.2502,40.2678,20368.0
2018-03-29 13:40:00,45.77,45.88,45.77,45.88,17624.0,40.2502,40.3469,40.2502,40.3469,17624.0
2018-03-29 13:45:00,45.9,45.97,45.85,45.93,97086.0,40.3645,40.4261,40.3206,40.3909,97086.0
2018-03-29 13:50:00,45.94,46.04,45.92,46.04,62528.0,40.3997,40.4876,40.3821,40.4876,62528.0
2018-03-29 13:55:00,46.02,46.13,46.02,46.03,41198.0,40.4701,40.5668,40.4701,40.4788,41198.0
2018-03-29 14:00:00,46.05,46.05,45.94,45.99,102780.0,40.4964,40.4964,40.3997,40.4437,102780.0
2018-03-29 14:05:00,46.0,46.07,45.99,46.0,75206.0,40.4525,40.514,40.4437,40.4525,75206.0
2018-03-29 14:10:00,46.02,46.13,46.01,46.09,167958.0,40.4701,40.5668,40.4613,40.5316,167958.0
2018-03-29 14:15:00,46.1,46.1,46.01,46.06,43548.0,40.5404,40.5404,40.4613,40.5052,43548.0
2018-03-29 14:20:00,46.07,46.13,45.95,45.95,41842.0,40.514,40.5668,40.4085,40.4085,41842.0
2018-03-29 14:25:00,45.97,46.09,45.97,46.09,49812.0,40.4261,40.5316,40.4261,40.5316,49812.0
2018-03-29 14:30:00,46.08,46.21,46.07,46.19,76212.0,40.5228,40.6371,40.514,40.6196,76212.0
2018-03-29 14:35:00,46.19,46.19,46.14,46.17,63798.0,40.6196,40.6196,40.5756,40.602,63798.0
2018-03-29 14:40:00,46.18,46.21,46.12,46.19,63800.0,40.6108,40.6371,40.558,40.6196,63800.0
2018-03-29 14:45:00,46.19,46.24,46.15,46.22,65778.0,40.6196,40.6635,40.5844,40.6459,65778.0
2018-03-29 14:50:00,46.22,46.24,46.17,46.2,70030.0,40.6459,40.6635,40.602,40.6283,70030.0
2018-03-29 14:55:00,46.2,46.24,46.1,46.1,74228.0,40.6283,40.6635,40.5404,40.5404,74228.0
2018-03-29 15:00:00,46.1,46.26,46.09,46.25,78108.0,40.5404,40.6811,40.5316,40.6723,78108.0
2018-03-29 15:05:00,46.26,46.31,46.23,46.25,80286.0,40.6811,40.7251,40.6547,40.6723,80286.0
2018-03-29 15:10:00,46.24,46.27,46.15,46.15,71466.0,40.6635,40.6899,40.5844,40.5844,71466.0
2018-03-29 15:15:00,46.16,46.16,46.09,46.12,86690.0,40.5932,40.5932,40.5316,40.558,86690.0
2018-03-29 15:20:00,46.12,46.14,45.99,45.99,51986.0,40.558,40.5756,40.4437,40.4437,51986.0
2018-03-29 15:25:00,45.97,46.01,45.91,45.99,54398.0,40.4261,40.4613,40.3733,40.4437,54398.0
2018-03-29 15:30:00,45.99,45.99,45.8,45.85,78486.0,40.4437,40.4437,40.2766,40.3206,78486.0
2018-03-29 15:35:00,45.87,45.87,45.76,45.85,92060.0,40.3381,40.3381,40.2414,40.3206,92060.0
2018-03-29 15:40:00,45.85,45.94,45.79,45.8,107056.0,40.3206,40.3997,40.2678,40.2766,107056.0
2018-03-29 15:45:00,45.81,46.01,45.81,46.01,115318.0,40.2854,40.4613,40.2854,40.4613,115318.0
2018-03-29 15:50:00,45.99,46.0,45.72,45.74,441362.0,40.4437,40.4525,40.2062,40.2238,441362.0
2018-03-29 15:55:00,45.74,45.77,45.65,45.68,535316.0,40.2238,40.2502,40.1447,40.1711,535316.0
2018-04-02 09:30:00,45.49,45.57,45.29,45.49,89976.0,40.004,40.0743,39.8281,40.004,89976.0
2018-04-02 09:35:00,45.49,45.75,45.49,45.75,308894.0,40.004,40.2326,40.004,40.2326,308894.0
2018-04-02 09:40:00,45.7,45.71,45.31,45.36,84536.0,40.1886,40.1974,39.8457,39.8896,84536.0
2018-04-02 09:45:00,45.35,45.44,45.27,45.33,27898.0,39.8809,39.96,39.8105,39.8633,27898.0
2018-04-02 09:50:00,45.33,45.33,45.23,45.27,37468.0,39.8633,39.8633,39.7753,39.8105,37468.0
2018-04-02 09:55:00,45.25,45.32,45.2,45.23,110666.0,39.7929,39.8545,39.7489,39.7753,110666.0
2018-04-02 10:00:00,45.24,45.24,45.04,45.13,44626.0,39.7841,39.7841,39.6082,39.6874,44626.0
2018-04-02 10:05:00,45.13,45.17,45.01,45.06,51332.0,39.6874,39.7226,39.5819,39.6258,51332.0
2018-04-02 10:10:00,45.06,45.13,44.97,44.97,36924.0,39.6258,39.6874,39.5467,39.5467,36924.0
2018-04-02 10:15:00,44.97,44.99,44.9,44.92,62992.0,39.5467,39.5643,39.4851,39.5027,62992.0
2018-04-02 10:20:00,44.91,44.96,44.79,44.88,175974.0,39.4939,39.5379,39.3884,39.4675,175974.0
2018-04-02 10:25:00,44.9,44.9,44.78,44.79,25992.0,39.4851,39.4851,39.3796,39.3884,25992.0
2018-04-02 10:30:00,44.77,44.83,44.63,44.77,267210.0,39.3708,39.4236,39.2477,39.3708,267210.0
2018-04-02 10:35:00,44.75,44.76,44.58,44.74,59436.0,39.3532,39.362,39.2037,39.3444,59436.0
2018-04-02 10:40:00,44.79,44.92,44.77,44.85,105830.0,39.3884,39.5027,39.3708,39.4412,105830.0
2018-04-02 10:45:00,44.85,44.9,44.78,44.87,51144.0,39.4412,39.4851,39.3796,39.4587,51144.0
2018-04-02 10:50:00,44.86,44.86,44.6,44.6,26658.0,39.4499,39.4499,39.2213,39.2213,26658.0
2018-04-02 10:55:00,44.6,44.63,44.41,44.51,93310.0,39.2213,39.2477,39.0542,39.1422,93310.0
2018-04-02 11:00:00,44.51,44.53,44.41,44.47,36772.0,39.1422,39.1597,39.0542,39.107,36772.0
2018-04-02 11:05:00,44.45,44.46,44.26,44.38,59976.0,39.0894,39.0982,38.9223,39.0278,59976.0
2018-04-02 11:10:00,44.41,44.48,44.36,44.41,43030.0,39.0542,39.1158,39.0102,39.0542,43030.0
2018-04-02 11:15:00,44.38,44.48,44.33,44.43,179918.0,39.0278,39.1158,38.9839,39.0718,179918.0
2018-04-02 11:20:00,44.43,44.57,44.43,44.57,45366.0,39.0718,39.1949,39.0718,39.1949,45366.0
2018-04-02 11:25:00,44.56,44.59,44.49,44.55,29260.0,39.1861,39.2125,39.1246,39.1773,29260.0
2018-04-02 11:30:00,44.55,44.67,44.48,44.48,57964.0,39.1773,39.2829,39.1158,39.1158,57964.0
2018-04-02 11:35:00,44.49,44.49,44.08,44.15,107214.0,39.1246,39.1246,38.764,38.8256,107214.0
2018-04-02 11:40:00,44.16,44.18,44.01,44.11,72964.0,38.8344,38.852,38.7025,38.7904,72964.0
2018-04-02 11:45:00,44.13,44.33,44.06,44.27,147322.0,38.808,38.9839,38.7464,38.9311,147322.0
2018-04-02 11:50:00,44.27,44.36,44.21,44.31,33752.0,38.9311,39.0102,38.8783,38.9663,33752.0
2018-04-02 11:55:00,44.32,44.45,44.27,44.32,27474.0,38.9751,39.0894,38.9311,38.9751,27474.0
2018-04-02 12:00:00,44.35,44.38,44.2,44.38,45076.0,39.0015,39.0278,38.8695,39.0278,45076.0
2018-04-02 12:05:00,44.37,44.37,44.17,44.25,197822.0,39.019,39.019,38.8432,38.9135,197822.0
2018-04-02 12:10:00,44.24,44.33,44.18,44.32,37394.0,38.9047,38.9839,38.852,38.9751,37394.0
2018-04-02 12:15:00,44.34,44.44,44.24,44.41,19200.0,38.9927,39.0806,38.9047,39.0542,19200.0
2018-04-02 12:20:00,44.4,44.44,44.34,44.35,29306.0,39.0454,39.0806,38.9927,39.0015,29306.0
2018-04-02 12:25:00,44.33,44.36,44.22,44.33,42222.0,38.9839,39.0102,38.8871,38.9839,42222.0
2018-04-02 12:30:00,44.31,44.53,44.31,44.52,103692.0,38.9663,39.1597,38.9663,39.151,103692.0
2018-04-02 12:35:00,44.53,44.75,44.52,44.6,77030.0,39.1597,39.3532,39.151,39.2213,77030.0
2018-04-02 12:40:00,44.6,44.83,44.57,44.78,22672.0,39.2213,39.4236,39.1949,39.3796,22672.0
2018-04-02 12:45:00,44.77,44.84,44.73,44.79,16994.0,39.3708,39.4324,39.3356,39.3884,16994.0
2018-04-02 12:50:00,44.78,44.79,44.7,44.72,22504.0,39.3796,39.3884,39.3092,39.3268,22504.0
2018-04-02 12:55:00,44.74,44.77,44.65,44.72,25418.0,39.3444,39.3708,39.2653,39.3268,25418.0
2018-04-02 13:00:00,44.72,44.79,44.6,44.62,20758.0,39.3268,39.3884,39.2213,39.2389,20758.0
2018-04-02 13:05:00,44.62,44.69,44.46,44.46,24360.0,39.2389,39.3005,39.0982,39.0982,24360.0
2018-04-02 13:10:00,44.46,44.5,44.41,44.43,49304.0,39.0982,39.1334,39.0542,39.0718,49304.0
2018-04-02 13:15:00,44.44,44.54,44.43,44.45,53534.0,39.0806,39.1685,39.0718,39.0894,53534.0
2018-04-02 13:20:00,44.47,44.52,44.38,44.46,18488.0,39.107,39.151,39.0278,39.0982,18488.0
2018-04-02 13:25:00,44.47,44.47,44.34,44.35,77134.0,39.107,39.107,38.9927,39.0015,77134.0
2018-04-02 13:30:00,44.34,44.42,44.3,44.38,32982.0,38.9927,39.063,38.9575,39.0278,32982.0
2018-04-02 13:35:00,44.4,44.44,44.32,44.32,46134.0,39.0454,39.0806,38.9751,38.9751,46134.0
2018-04-02 13:40:00,44.32,44.33,44.12,44.21,23848.0,38.9751,38.9839,38.7992,38.8783,23848.0
2018-04-02 13:45:00,44.17,44.17,43.99,44.03,28156.0,38.8432,38.8432,38.6849,38.72,28156.0
2018-04-02 13:50:00,44.07,44.27,44.07,44.2,37134.0,38.7552,38.9311,38.7552,38.8695,37134.0
2018-04-02 13:55:00,44.24,44.24,44.12,44.16,53242.0,38.9047,38.9047,38.7992,38.8344,53242.0
2018-04-02 14:00:00,44.13,44.17,43.94,44.06,50384.0,38.808,38.8432,38.6409,38.7464,50384.0
2018-04-02 14:05:00,44.05,44.12,43.93,44.05,51784.0,38.7376,38.7992,38.6321,38.7376,51784.0
2018-04-02 14:10:00,44.04,44.08,43.94,44.05,47222.0,38.7288,38.764,38.6409,38.7376,47222.0
2018-04-02 14:15:00,44.05,44.16,43.99,44.07,65186.0,38.7376,38.8344,38.6849,38.7552,65186.0
2018-04-02 14:20:00,44.08,44.17,44.02,44.05,128298.0,38.764,38.8432,38.7113,38.7376,128298.0
2018-04-02 14:25:00,44.05,44.05,43.88,43.92,37548.0,38.7376,38.7376,38.5881,38.6233,37548.0
2018-04-02 14:30:00,43.92,44.08,43.88,44.04,47974.0,38.6233,38.764,38.5881,38.7288,47974.0
2018-04-02 14:35:00,44.04,44.04,43.83,43.85,51300.0,38.7288,38.7288,38.5442,38.5618,51300.0
2018-04-02 14:40:00,43.83,43.84,43.66,43.66,76350.0,38.5442,38.553,38.3947,38.3947,76350.0
2018-04-02 14:45:00,43.67,43.78,43.62,43.78,83448.0,38.4035,38.5002,38.3595,38.5002,83448.0
2018-04-02 14:50:00,43.78,43.94,43.77,43.91,87034.0,38.5002,38.6409,38.4914,38.6145,87034.0
2018-04-02 14:55:00,43.9,43.95,43.81,43.87,80876.0,38.6057,38.6497,38.5266,38.5793,80876.0
2018-04-02 15:00:00,43.87,43.93,43.81,43.87,91458.0,38.5793,38.6321,38.5266,38.5793,91458.0
2018-04-02 15:05:00,43.87,43.88,43.74,43.77,84340.0,38.5793,38.5881,38.465,38.4914,84340.0
2018-04-02 15:10:00,43.75,44.02,43.7,44.01,110178.0,38.4738,38.7113,38.4298,38.7025,110178.0
2018-04-02 15:15:00,44.01,44.09,43.97,44.05,128752.0,38.7025,38.7728,38.6673,38.7376,128752.0
2018-04-02 15:20:00,44.05,44.08,43.83,43.84,112834.0,38.7376,38.764,38.5442,38.553,112834.0
2018-04-02 15:25:00,43.82,43.83,43.68,43.71,95628.0,38.5354,38.5442,38.4123,38.4386,95628.0
2018-04-02 15:30:00,43.71,43.8,43.63,43.64,215294.0,38.4386,38.5178,38.3683,38.3771,215294.0
2018-04-02 15:35:00,43.65,43.74,43.65,43.73,137522.0,38.3859,38.465,38.3859,38.4562,137522.0
2018-04-02 15:40:00,43.72,43.77,43.66,43.74,174036.0,38.4474,38.4914,38.3947,38.465,174036.0
2018-04-02 15:45:00,43.75,43.97,43.75,43.91,215414.0,38.4738,38.6673,38.4738,38.6145,215414.0
2018-04-02 15:50:00,43.91,43.99,43.84,43.99,335016.0,38.6145,38.6849,38.553,38.6849,335016.0
2018-04-02 15:55:00,43.98,43.99,43.74,43.83,618200.0,38.6761,38.6849,38.465,38.5442,618200.0
2018-04-03 09:30:00,44.2,44.39,44.11,44.34,73388.0,38.8695,39.0366,38.7904,38.9927,73388.0
2018-04-03 09:35:00,44.34,44.44,44.19,44.33,23288.0,38.9927,39.0806,38.8607,38.9839,23288.0
2018-04-03 09:40:00,44.38,44.5,44.34,44.46,49350.0,39.0278,39.1334,38.9927,39.0982,49350.0
2018-04-03 09:45:00,44.48,44.5,44.34,44.35,56714.0,39.1158,39.1334,38.9927,39.0015,56714.0
2018-04-03 09:50:00,44.36,44.36,44.16,44.26,48144.0,39.0102,39.0102,38.8344,38.9223,48144.0
2018-04-03 09:55:00,44.27,44.29,44.01,44.13,63550.0,38.9311,38.9487,38.7025,38.808,63550.0
2018-04-03 10:00:00,44.08,44.2,44.04,44.18,24748.0,38.764,38.8695,38.7288,38.852,24748.0
2018-04-03 10:05:00,44.18,44.18,43.97,43.99,29794.0,38.852,38.852,38.6673,38.6849,29794.0
2018-04-03 10:10:00,43.97,43.99,43.9,43.99,20428.0,38.6673,38.6849,38.6057,38.6849,20428.0
2018-04-03 10:15:00,43.99,43.99,43.79,43.79,24030.0,38.6849,38.6849,38.509,38.509,24030.0
2018-04-03 10:20:00,43.79,43.88,43.74,43.77,39146.0,38.509,38.5881,38.465,38.4914,39146.0
2018-04-03 10:25:00,43.78,43.93,43.74,43.93,32154.0,38.5002,38.6321,38.465,38.6321,32154.0
2018-04-03 10:30:00,43.93,44.12,43.92,44.07,72504.0,38.6321,38.7992,38.6233,38.7552,72504.0
2018-04-03 10:35:00,44.12,44.13,43.87,43.87,26400.0,38.7992,38.808,38.5793,38.5793,26400.0
2018-04-03 10:40:00,43.88,44.06,43.87,44.04,30326.0,38.5881,38.7464,38.5793,38.7288,30326.0
2018-04-03 10:45:00,44.01,44.15,43.98,44.02,36662.0,38.7025,38.8256,38.6761,38.7113,36662.0
2018-04-03 10:50:00,44.02,44.16,43.98,44.04,13740.0,38.7113,38.8344,38.6761,38.7288,13740.0
2018-04-03 10:55:00,44.05,44.46,44.05,44.4,41964.0,38.7376,39.0982,38.7376,39.0454,41964.0
2018-04-03 11:00:00,44.4,44.6,44.35,44.38,80316.0,39.0454,39.2213,39.0015,39.0278,80316.0
2018-04-03 11:05:00,44.37,44.57,44.37,44.48,34936.0,39.019,39.1949,39.019,39.1158,34936.0
2018-04-03 11:10:00,44.49,44.6,44.44,44.52,47384.0,39.1246,39.2213,39.0806,39.151,47384.0
2018-04-03 11:15:00,44.52,44.54,44.41,44.48,66546.0,39.151,39.1685,39.0542,39.1158,66546.0
2018-04-03 11:20:00,44.48,44.48,44.35,44.37,40038.0,39.1158,39.1158,39.0015,39.019,40038.0
2018-04-03 11:25:00,44.37,44.44,44.31,44.32,25526.0,39.019,39.0806,38.9663,38.9751,25526.0
2018-04-03 11:30:00,44.34,44.35,44.2,44.2,18460.0,38.9927,39.0015,38.8695,38.8695,18460.0
2018-04-03 11:35:00,44.24,44.24,43.97,44.02,40410.0,38.9047,38.9047,38.6673,38.7113,40410.0
2018-04-03 11:40:00,44.03,44.09,43.91,43.95,25968.0,38.72,38.7728,38.6145,38.6497,25968.0
2018-04-03 11:45:00,43.96,44.05,43.91,43.91,22268.0,38.6585,38.7376,38.6145,38.6145,22268.0
2018-04-03 11:50:00,43.9,43.9,43.8,43.85,40372.0,38.6057,38.6057,38.5178,38.5618,40372.0
2018-04-03 11:55:00,43.86,43.92,43.69,43.7,27674.0,38.5705,38.6233,38.421,38.4298,27674.0
2018-04-03 12:00:00,43.72,43.94,43.71,43.91,44554.0,38.4474,38.6409,38.4386,38.6145,44554.0
2018-04-03 12:05:00,43.93,44.07,43.93,44.05,18030.0,38.6321,38.7552,38.6321,38.7376,18030.0
2018-04-03 12:10:00,44.02,44.03,43.95,43.96,26208.0,38.7113,38.72,38.6497,38.6585,26208.0
2018-04-03 12:15:00,43.97,43.98,43.86,43.94,24892.0,38.6673,38.6761,38.5705,38.6409,24892.0
2018-04-03 12:20:00,43.92,43.98,43.81,43.84,53084.0,38.6233,38.6761,38.5266,38.553,53084.0
2018-04-03 12:25:00,43.85,43.9,43.79,43.85,17704.0,38.5618,38.6057,38.509,38.5618,17704.0
2018-04-03 12:30:00,43.85,43.96,43.85,43.96,12614.0,38.5618,38.6585,38.5618,38.6585,12614.0
2018-04-03 12:35:00,43.99,44.0,43.87,43.95,24312.0,38.6849,38.6937,38.5793,38.6497,24312.0
2018-04-03 12:40:00,43.96,44.02,43.95,43.98,29386.0,38.6585,38.7113,38.6497,38.6761,29386.0
2018-04-03 12:45:00,44.01,44.02,43.87,43.92,23568.0,38.7025,38.7113,38.5793,38.6233,23568.0
2018-04-03 12:50:00,43.92,43.95,43.88,43.88,9800.0,38.6233,38.6497,38.5881,38.5881,9800.0
2018-04-03 12:55:00,43.88,43.99,43.85,43.95,15054.0,38.5881,38.6849,38.5618,38.6497,15054.0
2018-04-03 13:00:00,43.97,43.99,43.85,43.92,21358.0,38.6673,38.6849,38.5618,38.6233,21358.0
2018-04-03 13:05:00,43.91,43.97,43.9,43.92,29848.0,38.6145,38.6673,38.6057,38.6233,29848.0
2018-04-03 13:10:00,43.92,43.98,43.82,43.87,57310.0,38.6233,38.6761,38.5354,38.5793,57310.0
2018-04-03 13:15:00,43.89,43.97,43.85,43.95,12438.0,38.5969,38.6673,38.5618,38.6497,12438.0
2018-04-03 13:20:00,43.95,44.09,43.93,44.02,14100.0,38.6497,38.7728,38.6321,38.7113,14100.0
2018-04-03 13:25:00,44.02,44.08,43.97,44.02,15090.0,38.7113,38.764,38.6673,38.7113,15090.0
2018-04-03 13:30:00,44.01,44.09,44.01,44.06,35186.0,38.7025,38.7728,38.7025,38.7464,35186.0
2018-04-03 13:35:00,44.05,44.05,43.97,43.99,14014.0,38.7376,38.7376,38.6673,38.6849,14014.0
2018-04-03 13:40:00,43.97,44.05,43.96,43.99,12270.0,38.6673,38.7376,38.6585,38.6849,12270.0
2018-04-03 13:45:00,43.98,43.98,43.87,43.88,15188.0,38.6761,38.6761,38.5793,38.5881,15188.0
2018-04-03 13:50:00,43.88,43.96,43.87,43.95,16800.0,38.5881,38.6585,38.5793,38.6497,16800.0
2018-04-03 13:55:00,43.97,44.06,43.97,44.02,20406.0,38.6673,38.7464,38.6673,38.7113,20406.0
2018-04-03 14:00:00,44.02,44.04,43.96,44.04,20302.0,38.7113,38.7288,38.6585,38.7288,20302.0
2018-04-03 14:05:00,44.07,44.07,43.95,44.01,11316.0,38.7552,38.7552,38.6497,38.7025,11316.0
2018-04-03 14:10:00,44.05,44.06,44.01,44.05,29286.0,38.7376,38.7464,38.7025,38.7376,29286.0
2018-04-03 14:15:00,44.03,44.04,43.9,43.93,29038.0,38.72,38.7288,38.6057,38.6321,29038.0
2018-04-03 14:20:00,43.93,43.97,43.89,43.95,17792.0,38.6321,38.6673,38.5969,38.6497,17792.0
2018-04-03 14:25:00,43.96,43.96,43.84,43.85,48730.0,38.6585,38.6585,38.553,38.5618,48730.0
2018-04-03 14:30:00,43.87,43.88,43.74,43.76,36048.0,38.5793,38.5881,38.465,38.4826,36048.0
2018-04-03 14:35:00,43.77,43.85,43.75,43.84,39344.0,38.4914,38.5618,38.4738,38.553,39344.0
2018-04-03 14:40:00,43.84,43.88,43.69,43.69,19544.0,38.553,38.5881,38.421,38.421,19544.0
2018-04-03 14:45:00,43.68,44.05,43.68,44.02,33954.0,38.4123,38.7376,38.4123,38.7113,33954.0
2018-04-03 14:50:00,44.02,44.1,43.97,44.08,33312.0,38.7113,38.7816,38.6673,38.764,33312.0
2018-04-03 14:55:00,44.1,44.27,44.09,44.22,33114.0,38.7816,38.9311,38.7728,38.8871,33114.0
2018-04-03 15:00:00,44.21,44.42,44.15,44.3,65632.0,38.8783,39.063,38.8256,38.9575,65632.0
2018-04-03 15:05:00,44.3,44.49,44.3,44.47,63924.0,38.9575,39.1246,38.9575,39.107,63924.0
2018-04-03 15:10:00,44.49,44.55,44.32,44.38,78018.0,39.1246,39.1773,38.9751,39.0278,78018.0
2018-04-03 15:15:00,44.38,44.49,44.32,44.46,44500.0,39.0278,39.1246,38.9751,39.0982,44500.0
2018-04-03 15:20:00,44.48,44.56,44.44,44.44,109102.0,39.1158,39.1861,39.0806,39.0806,109102.0
2018-04-03 15:25:00,44.46,44.59,44.45,44.57,43974.0,39.0982,39.2125,39.0894,39.1949,43974.0
2018-04-03 15:30:00,44.59,44.59,44.42,44.43,121600.0,39.2125,39.2125,39.063,39.0718,121600.0
2018-04-03 15:35:00,44.43,44.43,44.31,44.41,76588.0,39.0718,39.0718,38.9663,39.0542,76588.0
2018-04-03 15:40:00,44.42,44.48,44.38,44.4,90140.0,39.063,39.1158,39.0278,39.0454,90140.0
2018-04-03 15:45:00,44.38,44.51,44.34,44.38,124910.0,39.0278,39.1422,38.9927,39.0278,124910.0
2018-04-03 15:50:00,44.4,44.49,44.4,44.43,154596.0,39.0454,39.1246,39.0454,39.0718,154596.0
2018-04-03 15:55:00,44.42,44.53,44.38,44.52,398904.0,39.063,39.1597,39.0278,39.151,398904.0
2018-04-04 09:30:00,43.58,43.92,43.46,43.92,115830.0,38.3243,38.6233,38.2188,38.6233,115830.0
2018-04-04 09:35:00,43.9,44.17,43.89,43.96,98272.0,38.6057,38.8432,38.5969,38.6585,98272.0
2018-04-04 09:40:00,43.97,44.08,43.82,44.07,71572.0,38.6673,38.764,38.5354,38.7552,71572.0
2018-04-04 09:45:00,44.01,44.27,43.91,44.04,126628.0,38.7025,38.9311,38.6145,38.7288,126628.0
2018-04-04 09:50:00,44.04,44.19,43.97,44.18,45638.0,38.7288,38.8607,38.6673,38.852,45638.0
2018-04-04 09:55:00,44.21,44.27,44.16,44.26,69730.0,38.8783,38.9311,38.8344,38.9223,69730.0
2018-04-04 10:00:00,44.22,44.3,44.11,44.29,44576.0,38.8871,38.9575,38.7904,38.9487,44576.0
2018-04-04 10:05:00,44.27,44.34,44.18,44.26,71068.0,38.9311,38.9927,38.852,38.9223,71068.0
2018-04-04 10:10:00,44.27,44.39,44.27,44.35,23868.0,38.9311,39.0366,38.9311,39.0015,23868.0
2018-04-04 10:15:00,44.35,44.39,44.24,44.33,37298.0,39.0015,39.0366,38.9047,38.9839,37298.0
2018-04-04 10:20:00,44.3,44.38,44.23,44.35,38716.0,38.9575,39.0278,38.8959,39.0015,38716.0
2018-04-04 10:25:00,44.34,44.39,44.27,44.32,31718.0,38.9927,39.0366,38.9311,38.9751,31718.0
2018-04-04 10:30:00,44.35,44.37,44.07,44.08,20876.0,39.0015,39.019,38.7552,38.764,20876.0
2018-04-04 10:35:00,44.08,44.1,43.99,44.09,23158.0,38.764,38.7816,38.6849,38.7728,23158.0
2018-04-04 10:40:00,44.09,44.15,44.05,44.09,24548.0,38.7728,38.8256,38.7376,38.7728,24548.0
2018-04-04 10:45:00,44.09,44.38,44.09,44.36,21400.0,38.7728,39.0278,38.7728,39.0102,21400.0
2018-04-04 10:50:00,44.38,44.38,44.32,44.35,20552.0,39.0278,39.0278,38.9751,39.0015,20552.0
2018-04-04 10:55:00,44.36,44.47,44.3,44.43,60756.0,39.0102,39.107,38.9575,39.0718,60756.0
2018-04-04 11:00:00,44.44,44.44,44.27,44.28,24510.0,39.0806,39.0806,38.9311,38.9399,24510.0
2018-04-04 11:05:00,44.28,44.3,44.17,44.17,15348.0,38.9399,38.9575,38.8432,38.8432,15348.0
2018-04-04 11:10:00,44.18,44.26,44.15,44.15,15798.0,38.852,38.9223,38.8256,38.8256,15798.0
2018-04-04 11:15:00,44.17,44.37,44.16,44.35,138802.0,38.8432,39.019,38.8344,39.0015,138802.0
2018-04-04 11:20:00,44.37,44.58,44.37,44.56,23792.0,39.019,39.2037,39.019,39.1861,23792.0
2018-04-04 11:25:00,44.56,44.58,44.45,44.52,28510.0,39.1861,39.2037,39.0894,39.151,28510.0
2018-04-04 11:30:00,44.49,44.67,44.48,44.55,58516.0,39.1246,39.2829,39.1158,39.1773,58516.0
2018-04-04 11:35:00,44.54,44.58,44.47,44.49,55530.0,39.1685,39.2037,39.107,39.1246,55530.0
2018-04-04 11:40:00,44.49,44.56,44.35,44.4,39804.0,39.1246,39.1861,39.0015,39.0454,39804.0
2018-04-04 11:45:00,44.4,44.56,44.38,44.45,53070.0,39.0454,39.1861,39.0278,39.0894,53070.0
2018-04-04 11:50:00,44.45,44.45,44.33,44.35,40992.0,39.0894,39.0894,38.9839,39.0015,40992.0
2018-04-04 11:55:00,44.36,44.46,44.35,44.42,54770.0,39.0102,39.0982,39.0015,39.063,54770.0
2018-04-04 12:00:00,44.41,44.42,44.34,44.38,23542.0,39.0542,39.063,38.9927,39.0278,23542.0
2018-04-04 12:05:00,44.37,44.55,44.34,44.53,11254.0,39.019,39.1773,38.9927,39.1597,11254.0
2018-04-04 12:10:00,44.54,44.66,44.52,44.66,20150.0,39.1685,39.2741,39.151,39.2741,20150.0
2018-04-04 12:15:00,44.62,44.63,44.54,44.58,42814.0,39.2389,39.2477,39.1685,39.2037,42814.0
2018-04-04 12:20:00,44.57,44.68,44.54,44.63,19686.0,39.1949,39.2917,39.1685,39.2477,19686.0
2018-04-04 12:25:00,44.61,44.64,44.56,44.6,14320.0,39.2301,39.2565,39.1861,39.2213,14320.0
2018-04-04 12:30:00,44.6,44.6,44.49,44.57,15468.0,39.2213,39.2213,39.1246,39.1949,15468.0
2018-04-04 12:35:00,44.58,44.67,44.55,44.59,18494.0,39.2037,39.2829,39.1773,39.2125,18494.0
2018-04-04 12:40:00,44.6,44.67,44.55,44.67,15800.0,39.2213,39.2829,39.1773,39.2829,15800.0
2018-04-04 12:45:00,44.68,44.77,44.63,44.64,17322.0,39.2917,39.3708,39.2477,39.2565,17322.0
2018-04-04 12:50:00,44.6,44.61,44.49,44.5,24638.0,39.2213,39.2301,39.1246,39.1334,24638.0
2018-04-04 12:55:00,44.5,44.54,44.49,44.51,20338.0,39.1334,39.1685,39.1246,39.1422,20338.0
2018-04-04 13:00:00,44.51,44.54,44.45,44.46,11996.0,39.1422,39.1685,39.0894,39.0982,11996.0
2018-04-04 13:05:00,44.47,44.49,44.37,44.38,9888.0,39.107,39.1246,39.019,39.0278,9888.0
2018-04-04 13:10:00,44.38,44.4,44.33,44.4,13700.0,39.0278,39.0454,38.9839,39.0454,13700.0
2018-04-04 13:15:00,44.36,44.38,44.33,44.35,11012.0,39.0102,39.0278,38.9839,39.0015,11012.0
2018-04-04 13:20:00,44.34,44.35,44.26,44.26,15176.0,38.9927,39.0015,38.9223,38.9223,15176.0
2018-04-04 13:25:00,44.27,44.3,44.2,44.3,43656.0,38.9311,38.9575,38.8695,38.9575,43656.0
2018-04-04 13:30:00,44.27,44.29,44.24,44.26,13780.0,38.9311,38.9487,38.9047,38.9223,13780.0
2018-04-04 13:35:00,44.27,44.35,44.27,44.3,9802.0,38.9311,39.0015,38.9311,38.9575,9802.0
2018-04-04 13:40:00,44.33,44.4,44.32,44.36,11236.0,38.9839,39.0454,38.9751,39.0102,11236.0
2018-04-04 13:45:00,44.37,44.37,44.24,44.27,13762.0,39.019,39.019,38.9047,38.9311,13762.0
2018-04-04 13:50:00,44.25,44.25,44.22,44.23,12038.0,38.9135,38.9135,38.8871,38.8959,12038.0
2018-04-04 13:55:00,44.24,44.31,44.23,44.31,15790.0,38.9047,38.9663,38.8959,38.9663,15790.0
2018-04-04 14:00:00,44.29,44.36,44.29,44.35,19302.0,38.9487,39.0102,38.9487,39.0015,19302.0
2018-04-04 14:05:00,44.38,44.47,44.38,44.43,23156.0,39.0278,39.107,39.0278,39.0718,23156.0
2018-04-04 14:10:00,44.43,44.48,44.4,44.48,30332.0,39.0718,39.1158,39.0454,39.1158,30332.0
2018-04-04 14:15:00,44.5,44.66,44.49,44.66,21370.0,39.1334,39.2741,39.1246,39.2741,21370.0
2018-04-04 14:20:00,44.65,44.71,44.64,44.69,20800.0,39.2653,39.318,39.2565,39.3005,20800.0
2018-04-04 14:25:00,44.67,44.77,44.63,44.74,32936.0,39.2829,39.3708,39.2477,39.3444,32936.0
2018-04-04 14:30:00,44.74,44.79,44.69,44.74,20144.0,39.3444,39.3884,39.3005,39.3444,20144.0
2018-04-04 14:35:00,44.72,44.72,44.64,44.65,15850.0,39.3268,39.3268,39.2565,39.2653,15850.0
2018-04-04 14:40:00,44.66,44.8,44.63,44.78,27392.0,39.2741,39.3972,39.2477,39.3796,27392.0
2018-04-04 14:45:00,44.76,44.81,44.7,44.72,38538.0,39.362,39.406,39.3092,39.3268,38538.0
2018-04-04 14:50:00,44.73,44.8,44.72,44.75,15150.0,39.3356,39.3972,39.3268,39.3532,15150.0
2018-04-04 14:55:00,44.75,44.87,44.73,44.86,20718.0,39.3532,39.4587,39.3356,39.4499,20718.0
2018-04-04 15:00:00,44.85,44.96,44.85,44.96,26518.0,39.4412,39.5379,39.4412,39.5379,26518.0
2018-04-04 15:05:00,44.94,44.99,44.9,44.99,36730.0,39.5203,39.5643,39.4851,39.5643,36730.0
2018-04-04 15:10:00,44.99,44.99,44.9,44.9,23942.0,39.5643,39.5643,39.4851,39.4851,23942.0
2018-04-04 15:15:00,44.92,44.93,44.82,44.83,23192.0,39.5027,39.5115,39.4148,39.4236,23192.0
2018-04-04 15:20:00,44.84,45.02,44.83,45.02,45670.0,39.4324,39.5907,39.4236,39.5907,45670.0
2018-04-04 15:25:00,45.02,45.07,44.96,45.02,41014.0,39.5907,39.6346,39.5379,39.5907,41014.0
2018-04-04 15:30:00,45.02,45.06,44.97,44.99,45412.0,39.5907,39.6258,39.5467,39.5643,45412.0
2018-04-04 15:35:00,45.01,45.08,44.98,45.07,47840.0,39.5819,39.6434,39.5555,39.6346,47840.0
2018-04-04 15:40:00,45.07,45.08,45.03,45.07,127990.0,39.6346,39.6434,39.5994,39.6346,127990.0
2018-04-04 15:45:00,45.08,45.13,45.03,45.09,240326.0,39.6434,39.6874,39.5994,39.6522,240326.0
2018-04-04 15:50:00,45.1,45.21,45.1,45.15,97370.0,39.661,39.7577,39.661,39.705,97370.0
2018-04-04 15:55:00,45.15,45.21,45.07,45.09,222624.0,39.705,39.7577,39.6346,39.6522,222624.0
2018-04-05 09:30:00,45.31,45.46,45.25,45.45,52860.0,39.8457,39.9776,39.7929,39.9688,52860.0
2018-04-05 09:35:00,45.43,45.43,45.01,45.07,31632.0,39.9512,39.9512,39.5819,39.6346,31632.0
2018-04-05 09:40:00,45.02,45.15,44.99,45.06,10350.0,39.5907,39.705,39.5643,39.6258,10350.0
2018-04-05 09:45:00,45.11,45.16,44.83,44.9,41134.0,39.6698,39.7138,39.4236,39.4851,41134.0
2018-04-05 09:50:00,44.9,44.91,44.8,44.87,41404.0,39.4851,39.4939,39.3972,39.4587,41404.0
2018-04-05 09:55:00,44.88,44.99,44.84,44.95,38948.0,39.4675,39.5643,39.4324,39.5291,38948.0
2018-04-05 10:00:00,44.95,44.99,44.91,44.93,48470.0,39.5291,39.5643,39.4939,39.5115,48470.0
2018-04-05 10:05:00,44.94,45.07,44.92,44.98,48880.0,39.5203,39.6346,39.5027,39.5555,48880.0
2018-04-05 10:10:00,45.02,45.05,44.9,44.97,59730.0,39.5907,39.617,39.4851,39.5467,59730.0
2018-04-05 10:15:00,44.96,44.96,44.76,44.76,17734.0,39.5379,39.5379,39.362,39.362,17734.0
2018-04-05 10:20:00,44.8,44.8,44.67,44.72,14628.0,39.3972,39.3972,39.2829,39.3268,14628.0
2018-04-05 10:25:00,44.72,44.73,44.61,44.71,22680.0,39.3268,39.3356,39.2301,39.318,22680.0
2018-04-05 10:30:00,44.7,44.88,44.7,44.74,23270.0,39.3092,39.4675,39.3092,39.3444,23270.0
2018-04-05 10:35:00,44.74,44.82,44.74,44.75,15420.0,39.3444,39.4148,39.3444,39.3532,15420.0
2018-04-05 10:40:00,44.77,44.88,44.72,44.84,10800.0,39.3708,39.4675,39.3268,39.4324,10800.0
2018-04-05 10:45:00,44.87,44.92,44.77,44.81,15974.0,39.4587,39.5027,39.3708,39.406,15974.0
2018-04-05 10:50:00,44.83,44.91,44.75,44.91,23194.0,39.4236,39.4939,39.3532,39.4939,23194.0
2018-04-05 10:55:00,44.96,44.98,44.84,44.87,21232.0,39.5379,39.5555,39.4324,39.4587,21232.0
2018-04-05 11:00:00,44.87,45.0,44.87,44.95,35130.0,39.4587,39.5731,39.4587,39.5291,35130.0
2018-04-05 11:05:00,44.96,45.06,44.96,45.01,13216.0,39.5379,39.6258,39.5379,39.5819,13216.0
2018-04-05 11:10:00,45.01,45.1,45.0,45.02,120400.0,39.5819,39.661,39.5731,39.5907,120400.0
2018-04-05 11:15:00,45.0,45.02,44.92,44.97,21014.0,39.5731,39.5907,39.5027,39.5467,21014.0
2018-04-05 11:20:00,44.97,45.1,44.97,45.07,21794.0,39.5467,39.661,39.5467,39.6346,21794.0
2018-04-05 11:25:00,45.08,45.1,45.01,45.01,16844.0,39.6434,39.661,39.5819,39.5819,16844.0
2018-04-05 11:30:00,45.0,45.01,44.85,44.85,36100.0,39.5731,39.5819,39.4412,39.4412,36100.0
2018-04-05 11:35:00,44.87,45.02,44.87,44.98,11252.0,39.4587,39.5907,39.4587,39.5555,11252.0
2018-04-05 11:40:00,44.98,44.99,44.94,44.98,14304.0,39.5555,39.5643,39.5203,39.5555,14304.0
2018-04-05 11:45:00,44.98,44.98,44.87,44.91,15246.0,39.5555,39.5555,39.4587,39.4939,15246.0
2018-04-05 11:50:00,44.92,44.94,44.85,44.87,11800.0,39.5027,39.5203,39.4412,39.4587,11800.0
2018-04-05 11:55:00,44.87,44.96,44.85,44.96,28076.0,39.4587,39.5379,39.4412,39.5379,28076.0
2018-04-05 12:00:00,44.96,44.99,44.92,44.95,14226.0,39.5379,39.5643,39.5027,39.5291,14226.0
2018-04-05 12:05:00,44.96,44.97,44.9,44.95,43294.0,39.5379,39.5467,39.4851,39.5291,43294.0
2018-04-05 12:10:00,44.95,44.95,44.83,44.83,9600.0,39.5291,39.5291,39.4236,39.4236,9600.0
2018-04-05 12:15:00,44.83,44.83,44.65,44.73,21308.0,39.4236,39.4236,39.2653,39.3356,21308.0
2018-04-05 12:20:00,44.74,44.75,44.66,44.66,9078.0,39.3444,39.3532,39.2741,39.2741,9078.0
2018-04-05 12:25:00,44.66,44.74,44.65,44.72,13628.0,39.2741,39.3444,39.2653,39.3268,13628.0
2018-04-05 12:30:00,44.77,44.77,44.68,44.74,13684.0,39.3708,39.3708,39.2917,39.3444,13684.0
2018-04-05 12:35:00,44.74,44.77,44.7,44.76,18978.0,39.3444,39.3708,39.3092,39.362,18978.0
2018-04-05 12:40:00,44.76,44.77,44.63,44.68,28360.0,39.362,39.3708,39.2477,39.2917,28360.0
2018-04-05 12:45:00,44.68,44.78,44.68,44.77,13218.0,39.2917,39.3796,39.2917,39.3708,13218.0
2018-04-05 12:50:00,44.78,44.82,44.76,44.79,13120.0,39.3796,39.4148,39.362,39.3884,13120.0
2018-04-05 12:55:00,44.81,44.91,44.81,44.91,9270.0,39.406,39.4939,39.406,39.4939,9270.0
2018-04-05 13:00:00,44.91,45.0,44.9,44.96,16488.0,39.4939,39.5731,39.4851,39.5379,16488.0
2018-04-05 13:05:00,44.97,45.02,44.9,44.92,16188.0,39.5467,39.5907,39.4851,39.5027,16188.0
2018-04-05 13:10:00,44.92,44.93,44.84,44.85,13750.0,39.5027,39.5115,39.4324,39.4412,13750.0
2018-04-05 13:15:00,44.84,44.84,44.7,44.76,15358.0,39.4324,39.4324,39.3092,39.362,15358.0
2018-04-05 13:20:00,44.76,44.76,44.55,44.57,33236.0,39.362,39.362,39.1773,39.1949,33236.0
2018-04-05 13:25:00,44.6,44.62,44.51,44.53,25560.0,39.2213,39.2389,39.1422,39.1597,25560.0
2018-04-05 13:30:00,44.52,44.59,44.5,44.58,25090.0,39.151,39.2125,39.1334,39.2037,25090.0
2018-04-05 13:35:00,44.59,44.61,44.38,44.38,73488.0,39.2125,39.2301,39.0278,39.0278,73488.0
2018-04-05 13:40:00,44.38,44.4,44.22,44.27,71664.0,39.0278,39.0454,38.8871,38.9311,71664.0
2018-04-05 13:45:00,44.26,44.4,44.26,44.4,33904.0,38.9223,39.0454,38.9223,39.0454,33904.0
2018-04-05 13:50:00,44.36,44.48,44.36,44.4,54208.0,39.0102,39.1158,39.0102,39.0454,54208.0
2018-04-05 13:55:00,44.38,44.46,44.37,44.39,16426.0,39.0278,39.0982,39.019,39.0366,16426.0
2018-04-05 14:00:00,44.41,44.46,44.36,44.38,18786.0,39.0542,39.0982,39.0102,39.0278,18786.0
2018-04-05 14:05:00,44.39,44.41,44.24,44.26,29102.0,39.0366,39.0542,38.9047,38.9223,29102.0
2018-04-05 14:10:00,44.24,44.34,44.24,44.3,19752.0,38.9047,38.9927,38.9047,38.9575,19752.0
2018-04-05 14:15:00,44.31,44.47,44.31,44.47,17888.0,38.9663,39.107,38.9663,39.107,17888.0
2018-04-05 14:20:00,44.47,44.49,44.39,44.4,21182.0,39.107,39.1246,39.0366,39.0454,21182.0
2018-04-05 14:25:00,44.39,44.44,44.35,44.39,13460.0,39.0366,39.0806,39.0015,39.0366,13460.0
2018-04-05 14:30:00,44.39,44.49,44.38,44.49,21166.0,39.0366,39.1246,39.0278,39.1246,21166.0
2018-04-05 14:35:00,44.52,44.56,44.49,44.52,49592.0,39.151,39.1861,39.1246,39.151,49592.0
2018-04-05 14:40:00,44.54,44.57,44.48,44.56,19508.0,39.1685,39.1949,39.1158,39.1861,19508.0
2018-04-05 14:45:00,44.6,44.69,44.59,44.67,47520.0,39.2213,39.3005,39.2125,39.2829,47520.0
2018-04-05 14:50:00,44.66,44.71,44.65,44.67,25262.0,39.2741,39.318,39.2653,39.2829,25262.0
2018-04-05 14:55:00,44.66,44.69,44.63,44.66,24582.0,39.2741,39.3005,39.2477,39.2741,24582.0
2018-04-05 15:00:00,44.64,44.68,44.62,44.63,27166.0,39.2565,39.2917,39.2389,39.2477,27166.0
2018-04-05 15:05:00,44.63,44.71,44.57,44.71,33980.0,39.2477,39.318,39.1949,39.318,33980.0
2018-04-05 15:10:00,44.71,44.82,44.71,44.76,36644.0,39.318,39.4148,39.318,39.362,36644.0
2018-04-05 15:15:00,44.76,44.81,44.74,44.77,51224.0,39.362,39.406,39.3444,39.3708,51224.0
2018-04-05 15:20:00,44.77,44.83,44.76,44.8,35516.0,39.3708,39.4236,39.362,39.3972,35516.0
2018-04-05 15:25:00,44.8,44.82,44.73,44.78,90070.0,39.3972,39.4148,39.3356,39.3796,90070.0
2018-04-05 15:30:00,44.77,44.8,44.68,44.68,38020.0,39.3708,39.3972,39.2917,39.2917,38020.0
2018-04-05 15:35:00,44.67,44.75,44.67,44.74,118996.0,39.2829,39.3532,39.2829,39.3444,118996.0
2018-04-05 15:40:00,44.74,44.84,44.74,44.82,64678.0,39.3444,39.4324,39.3444,39.4148,64678.0
2018-04-05 15:45:00,44.83,44.95,44.83,44.95,73302.0,39.4236,39.5291,39.4236,39.5291,73302.0
2018-04-05 15:50:00,44.96,44.96,44.85,44.95,205140.0,39.5379,39.5379,39.4412,39.5291,205140.0
2018-04-05 15:55:00,44.95,44.95,44.81,44.81,311770.0,39.5291,39.5291,39.406,39.406,311770.0
2018-04-06 09:30:00,44.2,44.56,44.16,44.49,44614.0,38.8695,39.1861,38.8344,39.1246,44614.0
2018-04-06 09:35:00,44.49,44.85,44.49,44.76,20738.0,39.1246,39.4412,39.1246,39.362,20738.0
2018-04-06 09:40:00,44.71,44.72,44.48,44.63,27244.0,39.318,39.3268,39.1158,39.2477,27244.0
2018-04-06 09:45:00,44.53,44.6,44.46,44.53,19804.0,39.1597,39.2213,39.0982,39.1597,19804.0
2018-04-06 09:50:00,44.54,44.61,44.5,44.58,13940.0,39.1685,39.2301,39.1334,39.2037,13940.0
2018-04-06 09:55:00,44.6,44.67,44.54,44.54,26346.0,39.2213,39.2829,39.1685,39.1685,26346.0
2018-04-06 10:00:00,44.55,44.56,44.39,44.43,13150.0,39.1773,39.1861,39.0366,39.0718,13150.0
2018-04-06 10:05:00,44.43,44.43,44.32,44.34,14248.0,39.0718,39.0718,38.9751,38.9927,14248.0
2018-04-06 10:10:00,44.33,44.37,44.26,44.34,18054.0,38.9839,39.019,38.9223,38.9927,18054.0
2018-04-06 10:15:00,44.35,44.43,44.35,44.42,13902.0,39.0015,39.0718,39.0015,39.063,13902.0
2018-04-06 10:20:00,44.42,44.45,44.31,44.38,20256.0,39.063,39.0894,38.9663,39.0278,20256.0
2018-04-06 10:25:00,44.33,44.45,44.3,44.3,8400.0,38.9839,39.0894,38.9575,38.9575,8400.0
2018-04-06 10:30:00,44.31,44.37,44.22,44.26,19436.0,38.9663,39.019,38.8871,38.9223,19436.0
2018-04-06 10:35:00,44.23,44.34,44.17,44.32,12832.0,38.8959,38.9927,38.8432,38.9751,12832.0
2018-04-06 10:40:00,44.35,44.35,44.17,44.2,20860.0,39.0015,39.0015,38.8432,38.8695,20860.0
2018-04-06 10:45:00,44.17,44.18,44.09,44.12,14146.0,38.8432,38.852,38.7728,38.7992,14146.0
2018-04-06 10:50:00,44.1,44.19,44.1,44.19,14674.0,38.7816,38.8607,38.7816,38.8607,14674.0
2018-04-06 10:55:00,44.19,44.24,44.1,44.17,15814.0,38.8607,38.9047,38.7816,38.8432,15814.0
2018-04-06 11:00:00,44.15,44.15,43.92,43.99,28200.0,38.8256,38.8256,38.6233,38.6849,28200.0
2018-04-06 11:05:00,43.99,44.01,43.9,44.01,48694.0,38.6849,38.7025,38.6057,38.7025,48694.0
2018-04-06 11:10:00,43.99,44.1,43.97,43.99,61474.0,38.6849,38.7816,38.6673,38.6849,61474.0
2018-04-06 11:15:00,43.97,44.08,43.97,44.02,24104.0,38.6673,38.764,38.6673,38.7113,24104.0
2018-04-06 11:20:00,44.04,44.07,43.83,43.85,24456.0,38.7288,38.7552,38.5442,38.5618,24456.0
2018-04-06 11:25:00,43.86,44.04,43.85,44.04,16614.0,38.5705,38.7288,38.5618,38.7288,16614.0
2018-04-06 11:30:00,44.03,44.05,43.98,44.03,16000.0,38.72,38.7376,38.6761,38.72,16000.0
2018-04-06 11:35:00,44.05,44.09,43.97,44.09,14378.0,38.7376,38.7728,38.6673,38.7728,14378.0
2018-04-06 11:40:00,44.1,44.16,44.08,44.11,55800.0,38.7816,38.8344,38.764,38.7904,55800.0
2018-04-06 11:45:00,44.1,44.12,44.04,44.04,13248.0,38.7816,38.7992,38.7288,38.7288,13248.0
2018-04-06 11:50:00,44.03,44.13,44.01,44.11,17568.0,38.72,38.808,38.7025,38.7904,17568.0
2018-04-06 11:55:00,44.12,44.2,44.11,44.17,65400.0,38.7992,38.8695,38.7904,38.8432,65400.0
2018-04-06 12:00:00,44.15,44.18,44.08,44.09,53008.0,38.8256,38.852,38.764,38.7728,53008.0
2018-04-06 12:05:00,44.1,44.15,44.07,44.08,34660.0,38.7816,38.8256,38.7552,38.764,34660.0
2018-04-06 12:10:00,44.08,44.08,43.95,43.98,20098.0,38.764,38.764,38.6497,38.6761,20098.0
2018-04-06 12:15:00,43.96,44.0,43.92,43.92,24114.0,38.6585,38.6937,38.6233,38.6233,24114.0
2018-04-06 12:20:00,43.9,43.94,43.85,43.88,22110.0,38.6057,38.6409,38.5618,38.5881,22110.0
2018-04-06 12:25:00,43.88,43.89,43.77,43.77,36420.0,38.5881,38.5969,38.4914,38.4914,36420.0
2018-04-06 12:30:00,43.77,43.83,43.73,43.79,76394.0,38.4914,38.5442,38.4562,38.509,76394.0
2018-04-06 12:35:00,43.8,43.96,43.79,43.9,36272.0,38.5178,38.6585,38.509,38.6057,36272.0
2018-04-06 12:40:00,43.9,43.98,43.88,43.94,18970.0,38.6057,38.6761,38.5881,38.6409,18970.0
2018-04-06 12:45:00,43.95,43.95,43.87,43.88,20204.0,38.6497,38.6497,38.5793,38.5881,20204.0
2018-04-06 12:50:00,43.9,43.9,43.82,43.85,25250.0,38.6057,38.6057,38.5354,38.5618,25250.0
2018-04-06 12:55:00,43.84,43.94,43.83,43.94,28642.0,38.553,38.6409,38.5442,38.6409,28642.0
2018-04-06 13:00:00,43.92,43.99,43.92,43.95,16574.0,38.6233,38.6849,38.6233,38.6497,16574.0
2018-04-06 13:05:00,43.94,43.94,43.83,43.87,19402.0,38.6409,38.6409,38.5442,38.5793,19402.0
2018-04-06 13:10:00,43.84,43.84,43.79,43.79,11298.0,38.553,38.553,38.509,38.509,11298.0
2018-04-06 13:15:00,43.82,43.84,43.74,43.82,42556.0,38.5354,38.553,38.465,38.5354,42556.0
2018-04-06 13:20:00,43.8,43.81,43.76,43.79,20432.0,38.5178,38.5266,38.4826,38.509,20432.0
2018-04-06 13:25:00,43.81,43.92,43.77,43.88,17092.0,38.5266,38.6233,38.4914,38.5881,17092.0
2018-04-06 13:30:00,43.89,43.95,43.79,43.79,12126.0,38.5969,38.6497,38.509,38.509,12126.0
2018-04-06 13:35:00,43.76,43.85,43.68,43.68,14308.0,38.4826,38.5618,38.4123,38.4123,14308.0
2018-04-06 13:40:00,43.67,43.76,43.66,43.74,31136.0,38.4035,38.4826,38.3947,38.465,31136.0
2018-04-06 13:45:00,43.76,43.76,43.55,43.59,20542.0,38.4826,38.4826,38.2979,38.3331,20542.0
2018-04-06 13:50:00,43.57,43.57,43.47,43.47,30420.0,38.3155,38.3155,38.2276,38.2276,30420.0
2018-04-06 13:55:00,43.45,43.49,43.4,43.41,26232.0,38.21,38.2452,38.166,38.1748,26232.0
2018-04-06 14:00:00,43.38,43.45,43.35,43.38,36238.0,38.1484,38.21,38.1221,38.1484,36238.0
2018-04-06 14:05:00,43.4,43.4,43.27,43.32,41528.0,38.166,38.166,38.0517,38.0957,41528.0
2018-04-06 14:10:00,43.33,43.57,43.33,43.5,49530.0,38.1045,38.3155,38.1045,38.254,49530.0
2018-04-06 14:15:00,43.48,43.49,43.29,43.3,60102.0,38.2364,38.2452,38.0693,38.0781,60102.0
2018-04-06 14:20:00,43.31,43.45,43.29,43.4,54578.0,38.0869,38.21,38.0693,38.166,54578.0
2018-04-06 14:25:00,43.4,43.41,43.22,43.26,19944.0,38.166,38.1748,38.0077,38.0429,19944.0
2018-04-06 14:30:00,43.22,43.31,43.13,43.17,20436.0,38.0077,38.0869,37.9286,37.9638,20436.0
2018-04-06 14:35:00,43.18,43.2,43.04,43.08,26532.0,37.9726,37.9901,37.8494,37.8846,26532.0
2018-04-06 14:40:00,43.08,43.21,43.03,43.16,40654.0,37.8846,37.9989,37.8406,37.955,40654.0
2018-04-06 14:45:00,43.16,43.23,43.12,43.17,25796.0,37.955,38.0165,37.9198,37.9638,25796.0
2018-04-06 14:50:00,43.13,43.14,43.02,43.09,23810.0,37.9286,37.9374,37.8318,37.8934,23810.0
2018-04-06 14:55:00,43.08,43.09,42.94,43.05,30164.0,37.8846,37.8934,37.7615,37.8582,30164.0
2018-04-06 15:00:00,43.06,43.16,42.96,42.99,48422.0,37.867,37.955,37.7791,37.8055,48422.0
2018-04-06 15:05:00,42.99,43.02,42.96,43.02,42772.0,37.8055,37.8318,37.7791,37.8318,42772.0
2018-04-06 15:10:00,43.01,43.16,43.0,43.15,56204.0,37.8231,37.955,37.8143,37.9462,56204.0
2018-04-06 15:15:00,43.13,43.21,43.07,43.07,51708.0,37.9286,37.9989,37.8758,37.8758,51708.0
2018-04-06 15:20:00,43.07,43.17,43.02,43.1,62090.0,37.8758,37.9638,37.8318,37.9022,62090.0
2018-04-06 15:25:00,43.1,43.1,42.99,43.01,54678.0,37.9022,37.9022,37.8055,37.8231,54678.0
2018-04-06 15:30:00,43.01,43.15,42.98,43.1,74242.0,37.8231,37.9462,37.7967,37.9022,74242.0
2018-04-06 15:35:00,43.09,43.24,43.05,43.24,110634.0,37.8934,38.0253,37.8582,38.0253,110634.0
2018-04-06 15:40:00,43.23,43.33,43.22,43.27,76806.0,38.0165,38.1045,38.0077,38.0517,76806.0
2018-04-06 15:45:00,43.26,43.32,43.15,43.17,103920.0,38.0429,38.0957,37.9462,37.9638,103920.0
2018-04-06 15:50:00,43.17,43.38,43.06,43.26,216114.0,37.9638,38.1484,37.867,38.0429,216114.0
2018-04-06 15:55:00,43.26,43.27,43.1,43.13,348944.0,38.0429,38.0517,37.9022,37.9286,348944.0
2018-04-09 09:30:00,43.57,43.87,43.57,43.65,87642.0,38.3155,38.5793,38.3155,38.3859,87642.0
2018-04-09 09:35:00,43.64,43.64,43.34,43.38,15542.0,38.3771,38.3771,38.1133,38.1484,15542.0
2018-04-09 09:40:00,43.44,43.54,43.25,43.31,28740.0,38.2012,38.2891,38.0341,38.0869,28740.0
2018-04-09 09:45:00,43.31,43.63,43.27,43.62,38352.0,38.0869,38.3683,38.0517,38.3595,38352.0
2018-04-09 09:50:00,43.62,43.81,43.59,43.77,55078.0,38.3595,38.5266,38.3331,38.4914,55078.0
2018-04-09 09:55:00,43.75,43.83,43.75,43.77,33796.0,38.4738,38.5442,38.4738,38.4914,33796.0
2018-04-09 10:00:00,43.76,43.79,43.66,43.69,42080.0,38.4826,38.509,38.3947,38.421,42080.0
2018-04-09 10:05:00,43.69,43.79,43.55,43.57,36486.0,38.421,38.509,38.2979,38.3155,36486.0
2018-04-09 10:10:00,43.59,43.63,43.53,43.56,28158.0,38.3331,38.3683,38.2803,38.3067,28158.0
2018-04-09 10:15:00,43.56,43.7,43.54,43.55,41378.0,38.3067,38.4298,38.2891,38.2979,41378.0
2018-04-09 10:20:00,43.56,43.59,43.51,43.59,36172.0,38.3067,38.3331,38.2628,38.3331,36172.0
2018-04-09 10:25:00,43.61,43.73,43.57,43.68,15468.0,38.3507,38.4562,38.3155,38.4123,15468.0
2018-04-09 10:30:00,43.68,43.83,43.68,43.77,18222.0,38.4123,38.5442,38.4123,38.4914,18222.0
2018-04-09 10:35:00,43.77,43.9,43.76,43.88,120790.0,38.4914,38.6057,38.4826,38.5881,120790.0
2018-04-09 10:40:00,43.85,43.99,43.85,43.96,37100.0,38.5618,38.6849,38.5618,38.6585,37100.0
2018-04-09 10:45:00,43.96,44.06,43.95,44.02,43688.0,38.6585,38.7464,38.6497,38.7113,43688.0
2018-04-09 10:50:00,44.02,44.05,43.97,44.01,41942.0,38.7113,38.7376,38.6673,38.7025,41942.0
2018-04-09 10:55:00,43.99,44.01,43.88,43.93,28118.0,38.6849,38.7025,38.5881,38.6321,28118.0
2018-04-09 11:00:00,43.93,43.97,43.92,43.95,31022.0,38.6321,38.6673,38.6233,38.6497,31022.0
2018-04-09 11:05:00,43.94,43.96,43.9,43.9,14996.0,38.6409,38.6585,38.6057,38.6057,14996.0
2018-04-09 11:10:00,43.91,44.0,43.88,43.99,58616.0,38.6145,38.6937,38.5881,38.6849,58616.0
2018-04-09 11:15:00,43.98,44.05,43.98,44.05,22022.0,38.6761,38.7376,38.6761,38.7376,22022.0
2018-04-09 11:20:00,44.04,44.15,44.03,44.12,53980.0,38.7288,38.8256,38.72,38.7992,53980.0
2018-04-09 11:25:00,44.13,44.22,44.13,44.22,20100.0,38.808,38.8871,38.808,38.8871,20100.0
2018-04-09 11:30:00,44.22,44.34,44.22,44.3,69102.0,38.8871,38.9927,38.8871,38.9575,69102.0
2018-04-09 11:35:00,44.28,44.32,44.18,44.18,28636.0,38.9399,38.9751,38.852,38.852,28636.0
2018-04-09 11:40:00,44.17,44.27,44.16,44.19,32774.0,38.8432,38.9311,38.8344,38.8607,32774.0
2018-04-09 11:45:00,44.19,44.34,44.19,44.32,33954.0,38.8607,38.9927,38.8607,38.9751,33954.0
2018-04-09 11:50:00,44.32,44.35,44.27,44.27,16292.0,38.9751,39.0015,38.9311,38.9311,16292.0
2018-04-09 11:55:00,44.3,44.31,44.19,44.31,20632.0,38.9575,38.9663,38.8607,38.9663,20632.0
2018-04-09 12:00:00,44.32,44.35,44.26,44.33,28454.0,38.9751,39.0015,38.9223,38.9839,28454.0
2018-04-09 12:05:00,44.31,44.41,44.3,44.41,24372.0,38.9663,39.0542,38.9575,39.0542,24372.0
2018-04-09 12:10:00,44.41,44.46,44.38,44.43,24740.0,39.0542,39.0982,39.0278,39.0718,24740.0
2018-04-09 12:15:00,44.41,44.44,44.34,44.36,19900.0,39.0542,39.0806,38.9927,39.0102,19900.0
2018-04-09 12:20:00,44.34,44.35,44.23,44.27,19944.0,38.9927,39.0015,38.8959,38.9311,19944.0
2018-04-09 12:25:00,44.28,44.34,44.27,44.34,21702.0,38.9399,38.9927,38.9311,38.9927,21702.0
2018-04-09 12:30:00,44.32,44.33,44.24,44.24,17768.0,38.9751,38.9839,38.9047,38.9047,17768.0
2018-04-09 12:35:00,44.24,44.34,44.24,44.24,24846.0,38.9047,38.9927,38.9047,38.9047,24846.0
2018-04-09 12:40:00,44.23,44.28,44.19,44.28,58086.0,38.8959,38.9399,38.8607,38.9399,58086.0
2018-04-09 12:45:00,44.27,44.35,44.27,44.34,28626.0,38.9311,39.0015,38.9311,38.9927,28626.0
2018-04-09 12:50:00,44.34,44.38,44.32,44.34,14700.0,38.9927,39.0278,38.9751,38.9927,14700.0
2018-04-09 12:55:00,44.34,44.37,44.32,44.35,17200.0,38.9927,39.019,38.9751,39.0015,17200.0
2018-04-09 13:00:00,44.35,44.44,44.35,44.44,14494.0,39.0015,39.0806,39.0015,39.0806,14494.0
2018-04-09 13:05:00,44.43,44.5,44.43,44.5,15560.0,39.0718,39.1334,39.0718,39.1334,15560.0
2018-04-09 13:10:00,44.51,44.52,44.35,44.35,14072.0,39.1422,39.151,39.0015,39.0015,14072.0
2018-04-09 13:15:00,44.37,44.44,44.36,44.43,21322.0,39.019,39.0806,39.0102,39.0718,21322.0
2018-04-09 13:20:00,44.43,44.43,44.3,44.33,18086.0,39.0718,39.0718,38.9575,38.9839,18086.0
2018-04-09 13:25:00,44.32,44.32,44.24,44.29,14248.0,38.9751,38.9751,38.9047,38.9487,14248.0
2018-04-09 13:30:00,44.3,44.32,44.24,44.31,126926.0,38.9575,38.9751,38.9047,38.9663,126926.0
2018-04-09 13:35:00,44.3,44.3,44.2,44.23,8774.0,38.9575,38.9575,38.8695,38.8959,8774.0
2018-04-09 13:40:00,44.22,44.23,44.15,44.19,10080.0,38.8871,38.8959,38.8256,38.8607,10080.0
2018-04-09 13:45:00,44.19,44.22,44.16,44.17,12372.0,38.8607,38.8871,38.8344,38.8432,12372.0
2018-04-09 13:50:00,44.17,44.22,44.11,44.14,25630.0,38.8432,38.8871,38.7904,38.8168,25630.0
2018-04-09 13:55:00,44.16,44.2,44.12,44.12,15546.0,38.8344,38.8695,38.7992,38.7992,15546.0
2018-04-09 14:00:00,44.16,44.16,44.08,44.08,36178.0,38.8344,38.8344,38.764,38.764,36178.0
2018-04-09 14:05:00,44.09,44.13,43.98,44.04,72162.0,38.7728,38.808,38.6761,38.7288,72162.0
2018-04-09 14:10:00,44.04,44.05,43.95,44.05,14736.0,38.7288,38.7376,38.6497,38.7376,14736.0
2018-04-09 14:15:00,44.07,44.11,44.02,44.1,10602.0,38.7552,38.7904,38.7113,38.7816,10602.0
2018-04-09 14:20:00,44.09,44.09,43.88,43.98,31768.0,38.7728,38.7728,38.5881,38.6761,31768.0
2018-04-09 14:25:00,43.98,43.99,43.88,43.98,19360.0,38.6761,38.6849,38.5881,38.6761,19360.0
2018-04-09 14:30:00,43.99,44.02,43.94,43.99,11362.0,38.6849,38.7113,38.6409,38.6849,11362.0
2018-04-09 14:35:00,43.98,43.98,43.85,43.87,26876.0,38.6761,38.6761,38.5618,38.5793,26876.0
2018-04-09 14:40:00,43.87,43.88,43.74,43.85,32426.0,38.5793,38.5881,38.465,38.5618,32426.0
2018-04-09 14:45:00,43.85,43.9,43.84,43.88,21766.0,38.5618,38.6057,38.553,38.5881,21766.0
2018-04-09 14:50:00,43.88,43.88,43.81,43.86,23216.0,38.5881,38.5881,38.5266,38.5705,23216.0
2018-04-09 14:55:00,43.85,43.97,43.85,43.95,19940.0,38.5618,38.6673,38.5618,38.6497,19940.0
2018-04-09 15:00:00,43.95,43.95,43.81,43.82,37324.0,38.6497,38.6497,38.5266,38.5354,37324.0
2018-04-09 15:05:00,43.81,43.82,43.76,43.77,25584.0,38.5266,38.5354,38.4826,38.4914,25584.0
2018-04-09 15:10:00,43.77,43.77,43.52,43.52,69948.0,38.4914,38.4914,38.2716,38.2716,69948.0
2018-04-09 15:15:00,43.52,43.53,43.43,43.46,52832.0,38.2716,38.2803,38.1924,38.2188,52832.0
2018-04-09 15:20:00,43.45,43.47,43.39,43.47,53434.0,38.21,38.2276,38.1572,38.2276,53434.0
2018-04-09 15:25:00,43.46,43.49,43.4,43.48,102062.0,38.2188,38.2452,38.166,38.2364,102062.0
2018-04-09 15:30:00,43.47,43.48,43.31,43.32,54554.0,38.2276,38.2364,38.0869,38.0957,54554.0
2018-04-09 15:35:00,43.33,43.4,43.3,43.4,46644.0,38.1045,38.166,38.0781,38.166,46644.0
2018-04-09 15:40:00,43.4,43.4,43.31,43.35,53434.0,38.166,38.166,38.0869,38.1221,53434.0
2018-04-09 15:45:00,43.35,43.44,43.27,43.27,62454.0,38.1221,38.2012,38.0517,38.0517,62454.0
2018-04-09 15:50:00,43.27,43.33,43.19,43.28,145864.0,38.0517,38.1045,37.9813,38.0605,145864.0
2018-04-09 15:55:00,43.28,43.29,43.06,43.1,279004.0,38.0605,38.0693,37.867,37.9022,279004.0
2018-04-10 09:30:00,44.03,44.62,44.03,44.24,87666.0,38.72,39.2389,38.72,38.9047,87666.0
2018-04-10 09:35:00,44.2,44.24,44.03,44.07,94472.0,38.8695,38.9047,38.72,38.7552,94472.0
2018-04-10 09:40:00,44.06,44.13,43.85,43.88,169196.0,38.7464,38.808,38.5618,38.5881,169196.0
2018-04-10 09:45:00,43.88,44.02,43.86,43.95,44212.0,38.5881,38.7113,38.5705,38.6497,44212.0
2018-04-10 09:50:00,43.96,43.96,43.74,43.74,44276.0,38.6585,38.6585,38.465,38.465,44276.0
2018-04-10 09:55:00,43.76,43.84,43.71,43.84,50518.0,38.4826,38.553,38.4386,38.553,50518.0
2018-04-10 10:00:00,43.84,43.96,43.84,43.92,85478.0,38.553,38.6585,38.553,38.6233,85478.0
2018-04-10 10:05:00,43.91,43.93,43.82,43.84,68940.0,38.6145,38.6321,38.5354,38.553,68940.0
2018-04-10 10:10:00,43.83,44.05,43.73,43.99,46554.0,38.5442,38.7376,38.4562,38.6849,46554.0
2018-04-10 10:15:00,44.03,44.2,44.03,44.13,25316.0,38.72,38.8695,38.72,38.808,25316.0
2018-04-10 10:20:00,44.14,44.24,44.1,44.21,55516.0,38.8168,38.9047,38.7816,38.8783,55516.0
2018-04-10 10:25:00,44.22,44.3,44.19,44.22,27830.0,38.8871,38.9575,38.8607,38.8871,27830.0
2018-04-10 10:30:00,44.23,44.41,44.23,44.33,72738.0,38.8959,39.0542,38.8959,38.9839,72738.0
2018-04-10 10:35:00,44.33,44.43,44.26,44.34,65814.0,38.9839,39.0718,38.9223,38.9927,65814.0
2018-04-10 10:40:00,44.35,44.44,44.35,44.4,21802.0,39.0015,39.0806,39.0015,39.0454,21802.0
2018-04-10 10:45:00,44.4,44.51,44.4,44.46,35220.0,39.0454,39.1422,39.0454,39.0982,35220.0
2018-04-10 10:50:00,44.46,44.47,44.31,44.33,55288.0,39.0982,39.107,38.9663,38.9839,55288.0
2018-04-10 10:55:00,44.34,44.35,44.19,44.21,41476.0,38.9927,39.0015,38.8607,38.8783,41476.0
2018-04-10 11:00:00,44.22,44.24,44.13,44.13,48402.0,38.8871,38.9047,38.808,38.808,48402.0
2018-04-10 11:05:00,44.15,44.15,43.98,43.99,44636.0,38.8256,38.8256,38.6761,38.6849,44636.0
2018-04-10 11:10:00,44.0,44.06,43.93,44.05,77046.0,38.6937,38.7464,38.6321,38.7376,77046.0
2018-04-10 11:15:00,44.06,44.13,44.04,44.04,29090.0,38.7464,38.808,38.7288,38.7288,29090.0
2018-04-10 11:20:00,44.04,44.12,43.98,44.1,48622.0,38.7288,38.7992,38.6761,38.7816,48622.0
2018-04-10 11:25:00,44.12,44.13,43.95,44.02,37432.0,38.7992,38.808,38.6497,38.7113,37432.0
2018-04-10 11:30:00,44.03,44.1,44.03,44.04,111424.0,38.72,38.7816,38.72,38.7288,111424.0
2018-04-10 11:35:00,44.04,44.09,44.01,44.07,34550.0,38.7288,38.7728,38.7025,38.7552,34550.0
2018-04-10 11:40:00,44.07,44.13,43.91,43.91,51006.0,38.7552,38.808,38.6145,38.6145,51006.0
2018-04-10 11:45:00,43.91,43.95,43.77,43.94,75698.0,38.6145,38.6497,38.4914,38.6409,75698.0
2018-04-10 11:50:00,43.95,43.99,43.85,43.98,33020.0,38.6497,38.6849,38.5618,38.6761,33020.0
2018-04-10 11:55:00,43.98,44.07,43.96,43.99,48354.0,38.6761,38.7552,38.6585,38.6849,48354.0
2018-04-10 12:00:00,44.0,44.03,43.85,43.89,27098.0,38.6937,38.72,38.5618,38.5969,27098.0
2018-04-10 12:05:00,43.93,43.95,43.85,43.92,20492.0,38.6321,38.6497,38.5618,38.6233,20492.0
2018-04-10 12:10:00,43.93,43.95,43.84,43.85,29216.0,38.6321,38.6497,38.553,38.5618,29216.0
2018-04-10 12:15:00,43.85,43.88,43.74,43.74,28118.0,38.5618,38.5881,38.465,38.465,28118.0
2018-04-10 12:20:00,43.74,43.78,43.66,43.66,30718.0,38.465,38.5002,38.3947,38.3947,30718.0
2018-04-10 12:25:00,43.65,43.67,43.48,43.64,57184.0,38.3859,38.4035,38.2364,38.3771,57184.0
2018-04-10 12:30:00,43.63,43.81,43.63,43.72,16920.0,38.3683,38.5266,38.3683,38.4474,16920.0
2018-04-10 12:35:00,43.73,43.77,43.7,43.75,14056.0,38.4562,38.4914,38.4298,38.4738,14056.0
2018-04-10 12:40:00,43.77,43.79,43.68,43.76,26250.0,38.4914,38.509,38.4123,38.4826,26250.0
2018-04-10 12:45:00,43.77,43.93,43.74,43.91,26900.0,38.4914,38.6321,38.465,38.6145,26900.0
2018-04-10 12:50:00,43.92,43.95,43.86,43.93,40692.0,38.6233,38.6497,38.5705,38.6321,40692.0
2018-04-10 12:55:00,43.93,43.96,43.9,43.94,42194.0,38.6321,38.6585,38.6057,38.6409,42194.0
2018-04-10 13:00:00,43.94,43.99,43.86,43.96,42234.0,38.6409,38.6849,38.5705,38.6585,42234.0
2018-04-10 13:05:00,43.95,44.06,43.94,44.05,11344.0,38.6497,38.7464,38.6409,38.7376,11344.0
2018-04-10 13:10:00,44.07,44.14,44.05,44.12,8112.0,38.7552,38.8168,38.7376,38.7992,8112.0
2018-04-10 13:15:00,44.12,44.12,44.04,44.04,11216.0,38.7992,38.7992,38.7288,38.7288,11216.0
2018-04-10 13:20:00,44.04,44.13,44.04,44.1,9400.0,38.7288,38.808,38.7288,38.7816,9400.0
2018-04-10 13:25:00,44.1,44.21,44.08,44.17,13994.0,38.7816,38.8783,38.764,38.8432,13994.0
2018-04-10 13:30:00,44.19,44.19,44.1,44.19,22522.0,38.8607,38.8607,38.7816,38.8607,22522.0
2018-04-10 13:35:00,44.2,44.24,44.17,44.22,13538.0,38.8695,38.9047,38.8432,38.8871,13538.0
2018-04-10 13:40:00,44.22,44.22,44.09,44.12,29192.0,38.8871,38.8871,38.7728,38.7992,29192.0
2018-04-10 13:45:00,44.08,44.13,44.04,44.13,11324.0,38.764,38.808,38.7288,38.808,11324.0
2018-04-10 13:50:00,44.13,44.23,44.13,44.23,16200.0,38.808,38.8959,38.808,38.8959,16200.0
2018-04-10 13:55:00,44.23,44.35,44.22,44.34,20480.0,38.8959,39.0015,38.8871,38.9927,20480.0
2018-04-10 14:00:00,44.34,44.37,44.31,44.34,15996.0,38.9927,39.019,38.9663,38.9927,15996.0
2018-04-10 14:05:00,44.33,44.43,44.33,44.43,42206.0,38.9839,39.0718,38.9839,39.0718,42206.0
2018-04-10 14:10:00,44.43,44.5,44.41,44.42,47432.0,39.0718,39.1334,39.0542,39.063,47432.0
2018-04-10 14:15:00,44.41,44.44,44.32,44.34,24502.0,39.0542,39.0806,38.9751,38.9927,24502.0
2018-04-10 14:20:00,44.33,44.38,44.31,44.35,28946.0,38.9839,39.0278,38.9663,39.0015,28946.0
2018-04-10 14:25:00,44.34,44.39,44.29,44.3,26228.0,38.9927,39.0366,38.9487,38.9575,26228.0
2018-04-10 14:30:00,44.31,44.41,44.31,44.37,33182.0,38.9663,39.0542,38.9663,39.019,33182.0
2018-04-10 14:35:00,44.36,44.38,44.2,44.26,49148.0,39.0102,39.0278,38.8695,38.9223,49148.0
2018-04-10 14:40:00,44.26,44.28,44.15,44.21,50432.0,38.9223,38.9399,38.8256,38.8783,50432.0
2018-04-10 14:45:00,44.2,44.33,44.18,44.24,27974.0,38.8695,38.9839,38.852,38.9047,27974.0
2018-04-10 14:50:00,44.24,44.39,44.23,44.36,18940.0,38.9047,39.0366,38.8959,39.0102,18940.0
2018-04-10 14:55:00,44.35,44.44,44.34,44.42,19200.0,39.0015,39.0806,38.9927,39.063,19200.0
2018-04-10 15:00:00,44.44,44.46,44.4,44.4,14850.0,39.0806,39.0982,39.0454,39.0454,14850.0
2018-04-10 15:05:00,44.43,44.52,44.4,44.52,20812.0,39.0718,39.151,39.0454,39.151,20812.0
2018-04-10 15:10:00,44.55,44.58,44.47,44.48,20650.0,39.1773,39.2037,39.107,39.1158,20650.0
2018-04-10 15:15:00,44.49,44.58,44.47,44.58,21556.0,39.1246,39.2037,39.107,39.2037,21556.0
2018-04-10 15:20:00,44.56,44.6,44.41,44.42,28198.0,39.1861,39.2213,39.0542,39.063,28198.0
2018-04-10 15:25:00,44.41,44.45,44.35,44.44,22766.0,39.0542,39.0894,39.0015,39.0806,22766.0
2018-04-10 15:30:00,44.44,44.45,44.32,44.35,58632.0,39.0806,39.0894,38.9751,39.0015,58632.0
2018-04-10 15:35:00,44.37,44.46,44.35,44.46,42618.0,39.019,39.0982,39.0015,39.0982,42618.0
2018-04-10 15:40:00,44.47,44.49,44.4,44.4,49556.0,39.107,39.1246,39.0454,39.0454,49556.0
2018-04-10 15:45:00,44.4,44.43,44.38,44.43,69284.0,39.0454,39.0718,39.0278,39.0718,69284.0
2018-04-10 15:50:00,44.44,44.49,44.39,44.44,138194.0,39.0806,39.1246,39.0366,39.0806,138194.0
2018-04-10 15:55:00,44.44,44.44,44.31,44.37,185046.0,39.0806,39.0806,38.9663,39.019,185046.0
2018-04-11 09:30:00,43.81,44.12,43.74,43.86,52800.0,38.5266,38.7992,38.465,38.5705,52800.0
2018-04-11 09:35:00,43.92,44.02,43.82,43.85,9322.0,38.6233,38.7113,38.5354,38.5618,9322.0
2018-04-11 09:40:00,43.88,43.97,43.8,43.95,20458.0,38.5881,38.6673,38.5178,38.6497,20458.0
2018-04-11 09:45:00,43.96,44.13,43.93,44.08,16120.0,38.6585,38.808,38.6321,38.764,16120.0
2018-04-11 09:50:00,44.06,44.21,44.06,44.16,42278.0,38.7464,38.8783,38.7464,38.8344,42278.0
2018-04-11 09:55:00,44.18,44.34,44.17,44.34,26132.0,38.852,38.9927,38.8432,38.9927,26132.0
2018-04-11 10:00:00,44.29,44.31,44.09,44.15,16906.0,38.9487,38.9663,38.7728,38.8256,16906.0
2018-04-11 10:05:00,44.09,44.13,44.05,44.09,13800.0,38.7728,38.808,38.7376,38.7728,13800.0
2018-04-11 10:10:00,44.08,44.16,44.07,44.13,11042.0,38.764,38.8344,38.7552,38.808,11042.0
2018-04-11 10:15:00,44.15,44.29,44.15,44.27,13948.0,38.8256,38.9487,38.8256,38.9311,13948.0
2018-04-11 10:20:00,44.29,44.45,44.29,44.45,30596.0,38.9487,39.0894,38.9487,39.0894,30596.0
2018-04-11 10:25:00,44.45,44.63,44.43,44.62,60088.0,39.0894,39.2477,39.0718,39.2389,60088.0
2018-04-11 10:30:00,44.59,44.68,44.57,44.57,59966.0,39.2125,39.2917,39.1949,39.1949,59966.0
2018-04-11 10:35:00,44.58,44.58,44.5,44.57,42322.0,39.2037,39.2037,39.1334,39.1949,42322.0
2018-04-11 10:40:00,44.56,44.6,44.5,44.6,16562.0,39.1861,39.2213,39.1334,39.2213,16562.0
2018-04-11 10:45:00,44.6,44.6,44.46,44.49,19142.0,39.2213,39.2213,39.0982,39.1246,19142.0
2018-04-11 10:50:00,44.49,44.56,44.48,44.51,28718.0,39.1246,39.1861,39.1158,39.1422,28718.0
2018-04-11 10:55:00,44.51,44.56,44.49,44.49,37258.0,39.1422,39.1861,39.1246,39.1246,37258.0
2018-04-11 11:00:00,44.49,44.49,44.38,44.47,30584.0,39.1246,39.1246,39.0278,39.107,30584.0
2018-04-11 11:05:00,44.47,44.5,44.39,44.49,35364.0,39.107,39.1334,39.0366,39.1246,35364.0
2018-04-11 11:10:00,44.49,44.54,44.44,44.52,11042.0,39.1246,39.1685,39.0806,39.151,11042.0
2018-04-11 11:15:00,44.51,44.52,44.38,44.4,8322.0,39.1422,39.151,39.0278,39.0454,8322.0
2018-04-11 11:20:00,44.39,44.44,44.35,44.42,15662.0,39.0366,39.0806,39.0015,39.063,15662.0
2018-04-11 11:25:00,44.44,44.52,44.41,44.52,7034.0,39.0806,39.151,39.0542,39.151,7034.0
2018-04-11 11:30:00,44.5,44.6,44.49,44.56,16078.0,39.1334,39.2213,39.1246,39.1861,16078.0
2018-04-11 11:35:00,44.56,44.6,44.48,44.6,19668.0,39.1861,39.2213,39.1158,39.2213,19668.0
2018-04-11 11:40:00,44.62,44.72,44.62,44.69,46176.0,39.2389,39.3268,39.2389,39.3005,46176.0
2018-04-11 11:45:00,44.68,44.81,44.67,44.81,27534.0,39.2917,39.406,39.2829,39.406,27534.0
2018-04-11 11:50:00,44.81,44.9,44.81,44.88,34828.0,39.406,39.4851,39.406,39.4675,34828.0
2018-04-11 11:55:00,44.89,44.9,44.76,44.78,24150.0,39.4763,39.4851,39.362,39.3796,24150.0
2018-04-11 12:00:00,44.81,44.96,44.78,44.88,27768.0,39.406,39.5379,39.3796,39.4675,27768.0
2018-04-11 12:05:00,44.87,44.95,44.85,44.92,21618.0,39.4587,39.5291,39.4412,39.5027,21618.0
2018-04-11 12:10:00,44.93,45.0,44.89,44.89,35816.0,39.5115,39.5731,39.4763,39.4763,35816.0
2018-04-11 12:15:00,44.9,44.93,44.77,44.78,24370.0,39.4851,39.5115,39.3708,39.3796,24370.0
2018-04-11 12:20:00,44.75,44.83,44.75,44.82,21102.0,39.3532,39.4236,39.3532,39.4148,21102.0
2018-04-11 12:25:00,44.8,44.81,44.71,44.71,10400.0,39.3972,39.406,39.318,39.318,10400.0
2018-04-11 12:30:00,44.73,44.8,44.65,44.69,73404.0,39.3356,39.3972,39.2653,39.3005,73404.0
2018-04-11 12:35:00,44.7,44.7,44.6,44.62,25000.0,39.3092,39.3092,39.2213,39.2389,25000.0
2018-04-11 12:40:00,44.63,44.66,44.6,44.63,14000.0,39.2477,39.2741,39.2213,39.2477,14000.0
2018-04-11 12:45:00,44.62,44.62,44.55,44.62,32674.0,39.2389,39.2389,39.1773,39.2389,32674.0
2018-04-11 12:50:00,44.62,44.65,44.46,44.5,198952.0,39.2389,39.2653,39.0982,39.1334,198952.0
2018-04-11 12:55:00,44.49,44.58,44.48,44.52,16266.0,39.1246,39.2037,39.1158,39.151,16266.0
2018-04-11 13:00:00,44.52,44.63,44.52,44.63,11680.0,39.151,39.2477,39.151,39.2477,11680.0
2018-04-11 13:05:00,44.63,44.63,44.54,44.56,50404.0,39.2477,39.2477,39.1685,39.1861,50404.0
2018-04-11 13:10:00,44.57,44.57,44.49,44.49,14208.0,39.1949,39.1949,39.1246,39.1246,14208.0
2018-04-11 13:15:00,44.51,44.64,44.51,44.64,98768.0,39.1422,39.2565,39.1422,39.2565,98768.0
2018-04-11 13:20:00,44.64,44.69,44.63,44.64,13356.0,39.2565,39.3005,39.2477,39.2565,13356.0
2018-04-11 13:25:00,44.63,44.64,44.56,44.57,21048.0,39.2477,39.2565,39.1861,39.1949,21048.0
2018-04-11 13:30:00,44.58,44.6,44.46,44.53,13634.0,39.2037,39.2213,39.0982,39.1597,13634.0
2018-04-11 13:35:00,44.55,44.56,44.49,44.55,20966.0,39.1773,39.1861,39.1246,39.1773,20966.0
2018-04-11 13:40:00,44.49,44.51,44.44,44.44,15900.0,39.1246,39.1422,39.0806,39.0806,15900.0
2018-04-11 13:45:00,44.44,44.56,44.42,44.56,24994.0,39.0806,39.1861,39.063,39.1861,24994.0
2018-04-11 13:50:00,44.53,44.54,44.5,44.51,15812.0,39.1597,39.1685,39.1334,39.1422,15812.0
2018-04-11 13:55:00,44.51,44.57,44.51,44.55,54452.0,39.1422,39.1949,39.1422,39.1773,54452.0
2018-04-11 14:00:00,44.55,44.63,44.55,44.61,37160.0,39.1773,39.2477,39.1773,39.2301,37160.0
2018-04-11 14:05:00,44.58,44.6,44.34,44.34,20612.0,39.2037,39.2213,38.9927,38.9927,20612.0
2018-04-11 14:10:00,44.35,44.44,44.35,44.43,14058.0,39.0015,39.0806,39.0015,39.0718,14058.0
2018-04-11 14:15:00,44.43,44.5,44.43,44.5,23358.0,39.0718,39.1334,39.0718,39.1334,23358.0
2018-04-11 14:20:00,44.51,44.53,44.48,44.5,26282.0,39.1422,39.1597,39.1158,39.1334,26282.0
2018-04-11 14:25:00,44.5,44.52,44.45,44.45,14258.0,39.1334,39.151,39.0894,39.0894,14258.0
2018-04-11 14:30:00,44.47,44.58,44.47,44.57,13204.0,39.107,39.2037,39.107,39.1949,13204.0
2018-04-11 14:35:00,44.58,44.58,44.54,44.55,12618.0,39.2037,39.2037,39.1685,39.1773,12618.0
2018-04-11 14:40:00,44.56,44.61,44.53,44.53,8272.0,39.1861,39.2301,39.1597,39.1597,8272.0
2018-04-11 14:45:00,44.5,44.52,44.45,44.45,29352.0,39.1334,39.151,39.0894,39.0894,29352.0
2018-04-11 14:50:00,44.44,44.45,44.35,44.41,26976.0,39.0806,39.0894,39.0015,39.0542,26976.0
2018-04-11 14:55:00,44.4,44.47,44.39,44.46,34240.0,39.0454,39.107,39.0366,39.0982,34240.0
2018-04-11 15:00:00,44.46,44.47,44.4,44.42,33466.0,39.0982,39.107,39.0454,39.063,33466.0
2018-04-11 15:05:00,44.42,44.43,44.25,44.27,122486.0,39.063,39.0718,38.9135,38.9311,122486.0
2018-04-11 15:10:00,44.28,44.33,44.27,44.3,30042.0,38.9399,38.9839,38.9311,38.9575,30042.0
2018-04-11 15:15:00,44.3,44.32,44.24,44.31,20690.0,38.9575,38.9751,38.9047,38.9663,20690.0
2018-04-11 15:20:00,44.3,44.32,44.19,44.27,24118.0,38.9575,38.9751,38.8607,38.9311,24118.0
2018-04-11 15:25:00,44.28,44.33,44.26,44.3,21202.0,38.9399,38.9839,38.9223,38.9575,21202.0
2018-04-11 15:30:00,44.3,44.42,44.3,44.4,22016.0,38.9575,39.063,38.9575,39.0454,22016.0
2018-04-11 15:35:00,44.4,44.4,44.34,44.34,84450.0,39.0454,39.0454,38.9927,38.9927,84450.0
2018-04-11 15:40:00,44.34,44.4,44.32,44.35,88472.0,38.9927,39.0454,38.9751,39.0015,88472.0
2018-04-11 15:45:00,44.35,44.37,44.32,44.32,65856.0,39.0015,39.019,38.9751,38.9751,65856.0
2018-04-11 15:50:00,44.31,44.31,44.21,44.22,125268.0,38.9663,38.9663,38.8783,38.8871,125268.0
2018-04-11 15:55:00,44.22,44.27,44.17,44.24,247602.0,38.8871,38.9311,38.8432,38.9047,247602.0
2018-04-12 09:30:00,44.58,44.6,44.37,44.48,32114.0,39.2037,39.2213,39.019,39.1158,32114.0
2018-04-12 09:35:00,44.48,44.66,44.48,44.54,23370.0,39.1158,39.2741,39.1158,39.1685,23370.0
2018-04-12 09:40:00,44.54,44.69,44.47,44.67,33528.0,39.1685,39.3005,39.107,39.2829,33528.0
2018-04-12 09:45:00,44.67,44.71,44.57,44.58,23832.0,39.2829,39.318,39.1949,39.2037,23832.0
2018-04-12 09:50:00,44.57,44.65,44.56,44.58,18336.0,39.1949,39.2653,39.1861,39.2037,18336.0
2018-04-12 09:55:00,44.58,44.7,44.52,44.7,36000.0,39.2037,39.3092,39.151,39.3092,36000.0
2018-04-12 10:00:00,44.71,44.81,44.67,44.69,30832.0,39.318,39.406,39.2829,39.3005,30832.0
2018-04-12 10:05:00,44.7,44.71,44.54,44.54,41332.0,39.3092,39.318,39.1685,39.1685,41332.0
2018-04-12 10:10:00,44.54,44.65,44.52,44.54,43658.0,39.1685,39.2653,39.151,39.1685,43658.0
2018-04-12 10:15:00,44.56,44.73,44.55,44.68,36146.0,39.1861,39.3356,39.1773,39.2917,36146.0
2018-04-12 10:20:00,44.69,44.72,44.67,44.69,11840.0,39.3005,39.3268,39.2829,39.3005,11840.0
2018-04-12 10:25:00,44.67,44.67,44.61,44.63,13002.0,39.2829,39.2829,39.2301,39.2477,13002.0
2018-04-12 10:30:00,44.64,44.65,44.6,44.62,17400.0,39.2565,39.2653,39.2213,39.2389,17400.0
2018-04-12 10:35:00,44.63,44.67,44.57,44.58,16996.0,39.2477,39.2829,39.1949,39.2037,16996.0
2018-04-12 10:40:00,44.59,44.71,44.55,44.71,24862.0,39.2125,39.318,39.1773,39.318,24862.0
2018-04-12 10:45:00,44.72,44.72,44.6,44.67,14864.0,39.3268,39.3268,39.2213,39.2829,14864.0
2018-04-12 10:50:00,44.68,44.79,44.66,44.75,28328.0,39.2917,39.3884,39.2741,39.3532,28328.0
2018-04-12 10:55:00,44.76,44.88,44.72,44.85,181874.0,39.362,39.4675,39.3268,39.4412,181874.0
2018-04-12 11:00:00,44.85,44.96,44.85,44.85,57050.0,39.4412,39.5379,39.4412,39.4412,57050.0
2018-04-12 11:05:00,44.86,44.89,44.75,44.89,42086.0,39.4499,39.4763,39.3532,39.4763,42086.0
2018-04-12 11:10:00,44.88,44.91,44.82,44.85,18484.0,39.4675,39.4939,39.4148,39.4412,18484.0
2018-04-12 11:15:00,44.85,44.94,44.85,44.85,76032.0,39.4412,39.5203,39.4412,39.4412,76032.0
2018-04-12 11:20:00,44.84,44.87,44.78,44.86,76132.0,39.4324,39.4587,39.3796,39.4499,76132.0
2018-04-12 11:25:00,44.86,44.89,44.77,44.77,18678.0,39.4499,39.4763,39.3708,39.3708,18678.0
2018-04-12 11:30:00,44.77,44.85,44.77,44.81,36642.0,39.3708,39.4412,39.3708,39.406,36642.0
2018-04-12 11:35:00,44.81,44.82,44.7,44.76,56388.0,39.406,39.4148,39.3092,39.362,56388.0
2018-04-12 11:40:00,44.77,44.79,44.74,44.79,32566.0,39.3708,39.3884,39.3444,39.3884,32566.0
2018-04-12 11:45:00,44.79,44.8,44.63,44.63,26468.0,39.3884,39.3972,39.2477,39.2477,26468.0
2018-04-12 11:50:00,44.65,44.7,44.62,44.63,22144.0,39.2653,39.3092,39.2389,39.2477,22144.0
2018-04-12 11:55:00,44.62,44.69,44.62,44.69,15698.0,39.2389,39.3005,39.2389,39.3005,15698.0
2018-04-12 12:00:00,44.69,44.73,44.68,44.7,18564.0,39.3005,39.3356,39.2917,39.3092,18564.0
2018-04-12 12:05:00,44.71,44.74,44.7,44.74,15372.0,39.318,39.3444,39.3092,39.3444,15372.0
2018-04-12 12:10:00,44.73,44.74,44.67,44.67,83534.0,39.3356,39.3444,39.2829,39.2829,83534.0
2018-04-12 12:15:00,44.67,44.74,44.62,44.74,45662.0,39.2829,39.3444,39.2389,39.3444,45662.0
2018-04-12 12:20:00,44.74,44.77,44.72,44.72,20908.0,39.3444,39.3708,39.3268,39.3268,20908.0
2018-04-12 12:25:00,44.71,44.71,44.66,44.66,32994.0,39.318,39.318,39.2741,39.2741,32994.0
2018-04-12 12:30:00,44.67,44.74,44.66,44.71,23260.0,39.2829,39.3444,39.2741,39.318,23260.0
2018-04-12 12:35:00,44.71,44.72,44.64,44.64,25288.0,39.318,39.3268,39.2565,39.2565,25288.0
2018-04-12 12:40:00,44.64,44.67,44.63,44.67,21950.0,39.2565,39.2829,39.2477,39.2829,21950.0
2018-04-12 12:45:00,44.67,44.8,44.67,44.74,23150.0,39.2829,39.3972,39.2829,39.3444,23150.0
2018-04-12 12:50:00,44.74,44.76,44.69,44.69,34560.0,39.3444,39.362,39.3005,39.3005,34560.0
2018-04-12 12:55:00,44.69,44.76,44.68,44.76,26970.0,39.3005,39.362,39.2917,39.362,26970.0
2018-04-12 13:00:00,44.76,44.81,44.75,44.81,25508.0,39.362,39.406,39.3532,39.406,25508.0
2018-04-12 13:05:00,44.81,44.81,44.66,44.71,55992.0,39.406,39.406,39.2741,39.318,55992.0
2018-04-12 13:10:00,44.72,44.74,44.69,44.7,21096.0,39.3268,39.3444,39.3005,39.3092,21096.0
2018-04-12 13:15:00,44.71,44.71,44.57,44.58,25818.0,39.318,39.318,39.1949,39.2037,25818.0
2018-04-12 13:20:00,44.58,44.6,44.51,44.54,31400.0,39.2037,39.2213,39.1422,39.1685,31400.0
2018-04-12 13:25:00,44.54,44.57,44.36,44.38,38212.0,39.1685,39.1949,39.0102,39.0278,38212.0
2018-04-12 13:30:00,44.37,44.43,44.35,44.39,63014.0,39.019,39.0718,39.0015,39.0366,63014.0
2018-04-12 13:35:00,44.4,44.47,44.38,44.44,42320.0,39.0454,39.107,39.0278,39.0806,42320.0
2018-04-12 13:40:00,44.45,44.5,44.4,44.49,26824.0,39.0894,39.1334,39.0454,39.1246,26824.0
2018-04-12 13:45:00,44.49,44.49,44.4,44.41,25462.0,39.1246,39.1246,39.0454,39.0542,25462.0
2018-04-12 13:50:00,44.41,44.45,44.38,44.43,30852.0,39.0542,39.0894,39.0278,39.0718,30852.0
2018-04-12 13:55:00,44.42,44.43,44.32,44.35,249270.0,39.063,39.0718,38.9751,39.0015,249270.0
2018-04-12 14:00:00,44.34,44.35,44.32,44.34,62486.0,38.9927,39.0015,38.9751,38.9927,62486.0
2018-04-12 14:05:00,44.33,44.33,44.27,44.29,48524.0,38.9839,38.9839,38.9311,38.9487,48524.0
2018-04-12 14:10:00,44.29,44.34,44.29,44.34,45648.0,38.9487,38.9927,38.9487,38.9927,45648.0
2018-04-12 14:15:00,44.34,44.44,44.33,44.35,81556.0,38.9927,39.0806,38.9839,39.0015,81556.0
2018-04-12 14:20:00,44.36,44.51,44.36,44.45,88742.0,39.0102,39.1422,39.0102,39.0894,88742.0
2018-04-12 14:25:00,44.45,44.45,44.38,44.39,40386.0,39.0894,39.0894,39.0278,39.0366,40386.0
2018-04-12 14:30:00,44.4,44.44,44.34,44.37,52470.0,39.0454,39.0806,38.9927,39.019,52470.0
2018-04-12 14:35:00,44.38,44.43,44.32,44.41,52816.0,39.0278,39.0718,38.9751,39.0542,52816.0
2018-04-12 14:40:00,44.4,44.43,44.38,44.38,55486.0,39.0454,39.0718,39.0278,39.0278,55486.0
2018-04-12 14:45:00,44.39,44.48,44.38,44.48,19114.0,39.0366,39.1158,39.0278,39.1158,19114.0
2018-04-12 14:50:00,44.48,44.55,44.47,44.49,27720.0,39.1158,39.1773,39.107,39.1246,27720.0
2018-04-12 14:55:00,44.49,44.51,44.44,44.48,47248.0,39.1246,39.1422,39.0806,39.1158,47248.0
2018-04-12 15:00:00,44.48,44.52,44.47,44.52,35026.0,39.1158,39.151,39.107,39.151,35026.0
2018-04-12 15:05:00,44.52,44.52,44.46,44.46,39458.0,39.151,39.151,39.0982,39.0982,39458.0
2018-04-12 15:10:00,44.46,44.58,44.46,44.58,40300.0,39.0982,39.2037,39.0982,39.2037,40300.0
2018-04-12 15:15:00,44.59,44.6,44.57,44.57,34402.0,39.2125,39.2213,39.1949,39.1949,34402.0
2018-04-12 15:20:00,44.59,44.66,44.57,44.6,40312.0,39.2125,39.2741,39.1949,39.2213,40312.0
2018-04-12 15:25:00,44.59,44.67,44.59,44.66,34946.0,39.2125,39.2829,39.2125,39.2741,34946.0
2018-04-12 15:30:00,44.65,44.71,44.61,44.61,59042.0,39.2653,39.318,39.2301,39.2301,59042.0
2018-04-12 15:35:00,44.62,44.71,44.62,44.69,60878.0,39.2389,39.318,39.2389,39.3005,60878.0
2018-04-12 15:40:00,44.69,44.69,44.62,44.63,71826.0,39.3005,39.3005,39.2389,39.2477,71826.0
2018-04-12 15:45:00,44.63,44.63,44.51,44.57,107720.0,39.2477,39.2477,39.1422,39.1949,107720.0
2018-04-12 15:50:00,44.57,44.57,44.48,44.49,160654.0,39.1949,39.1949,39.1158,39.1246,160654.0
2018-04-12 15:55:00,44.51,44.55,44.47,44.53,386072.0,39.1422,39.1773,39.107,39.1597,386072.0
2018-04-13 09:30:00,44.77,44.84,44.44,44.44,67850.0,39.3708,39.4324,39.0806,39.0806,67850.0
2018-04-13 09:35:00,44.48,44.55,44.44,44.49,35010.0,39.1158,39.1773,39.0806,39.1246,35010.0
2018-04-13 09:40:00,44.48,44.6,44.46,44.46,39222.0,39.1158,39.2213,39.0982,39.0982,39222.0
2018-04-13 09:45:00,44.48,44.5,44.27,44.27,30546.0,39.1158,39.1334,38.9311,38.9311,30546.0
2018-04-13 09:50:00,44.31,44.33,44.13,44.13,29694.0,38.9663,38.9839,38.808,38.808,29694.0
2018-04-13 09:55:00,44.13,44.15,44.02,44.02,55460.0,38.808,38.8256,38.7113,38.7113,55460.0
2018-04-13 10:00:00,44.02,44.08,43.93,43.94,60956.0,38.7113,38.764,38.6321,38.6409,60956.0
2018-04-13 10:05:00,43.93,44.02,43.85,43.87,37992.0,38.6321,38.7113,38.5618,38.5793,37992.0
2018-04-13 10:10:00,43.88,43.98,43.86,43.97,38024.0,38.5881,38.6761,38.5705,38.6673,38024.0
2018-04-13 10:15:00,43.96,44.06,43.92,44.02,90836.0,38.6585,38.7464,38.6233,38.7113,90836.0
2018-04-13 10:20:00,44.02,44.14,43.98,43.98,51150.0,38.7113,38.8168,38.6761,38.6761,51150.0
2018-04-13 10:25:00,43.99,43.99,43.82,43.9,37584.0,38.6849,38.6849,38.5354,38.6057,37584.0
2018-04-13 10:30:00,43.92,43.99,43.82,43.98,35038.0,38.6233,38.6849,38.5354,38.6761,35038.0
2018-04-13 10:35:00,43.98,43.99,43.87,43.9,37060.0,38.6761,38.6849,38.5793,38.6057,37060.0
2018-04-13 10:40:00,43.89,43.96,43.88,43.92,20992.0,38.5969,38.6585,38.5881,38.6233,20992.0
2018-04-13 10:45:00,43.93,44.03,43.91,44.01,65722.0,38.6321,38.72,38.6145,38.7025,65722.0
2018-04-13 10:50:00,43.99,44.1,43.99,44.01,45080.0,38.6849,38.7816,38.6849,38.7025,45080.0
2018-04-13 10:55:00,44.04,44.05,43.9,43.9,23880.0,38.7288,38.7376,38.6057,38.6057,23880.0
2018-04-13 11:00:00,43.88,43.88,43.77,43.81,40032.0,38.5881,38.5881,38.4914,38.5266,40032.0
2018-04-13 11:05:00,43.8,43.83,43.75,43.82,37008.0,38.5178,38.5442,38.4738,38.5354,37008.0
2018-04-13 11:10:00,43.83,43.89,43.78,43.78,28192.0,38.5442,38.5969,38.5002,38.5002,28192.0
2018-04-13 11:15:00,43.79,43.87,43.72,43.72,21732.0,38.509,38.5793,38.4474,38.4474,21732.0
2018-04-13 11:20:00,43.76,43.91,43.72,43.91,26894.0,38.4826,38.6145,38.4474,38.6145,26894.0
2018-04-13 11:25:00,43.92,43.92,43.87,43.9,22442.0,38.6233,38.6233,38.5793,38.6057,22442.0
2018-04-13 11:30:00,43.93,43.99,43.92,43.94,25440.0,38.6321,38.6849,38.6233,38.6409,25440.0
2018-04-13 11:35:00,43.95,44.04,43.94,43.96,44342.0,38.6497,38.7288,38.6409,38.6585,44342.0
2018-04-13 11:40:00,43.95,43.98,43.88,43.96,17400.0,38.6497,38.6761,38.5881,38.6585,17400.0
2018-04-13 11:45:00,43.96,43.99,43.95,43.97,9980.0,38.6585,38.6849,38.6497,38.6673,9980.0
2018-04-13 11:50:00,43.97,43.97,43.91,43.91,15970.0,38.6673,38.6673,38.6145,38.6145,15970.0
2018-04-13 11:55:00,43.92,44.06,43.92,44.05,13332.0,38.6233,38.7464,38.6233,38.7376,13332.0
2018-04-13 12:00:00,44.03,44.14,44.03,44.13,17542.0,38.72,38.8168,38.72,38.808,17542.0
2018-04-13 12:05:00,44.14,44.14,44.02,44.02,28178.0,38.8168,38.8168,38.7113,38.7113,28178.0
2018-04-13 12:10:00,44.02,44.04,43.98,44.01,17436.0,38.7113,38.7288,38.6761,38.7025,17436.0
2018-04-13 12:15:00,44.04,44.06,44.02,44.02,22600.0,38.7288,38.7464,38.7113,38.7113,22600.0
2018-04-13 12:20:00,44.02,44.09,44.02,44.06,9362.0,38.7113,38.7728,38.7113,38.7464,9362.0
2018-04-13 12:25:00,44.07,44.13,44.02,44.12,15056.0,38.7552,38.808,38.7113,38.7992,15056.0
2018-04-13 12:30:00,44.11,44.16,44.08,44.13,20564.0,38.7904,38.8344,38.764,38.808,20564.0
2018-04-13 12:35:00,44.15,44.15,44.07,44.09,17400.0,38.8256,38.8256,38.7552,38.7728,17400.0
2018-04-13 12:40:00,44.09,44.12,44.06,44.06,15560.0,38.7728,38.7992,38.7464,38.7464,15560.0
2018-04-13 12:45:00,44.07,44.1,44.02,44.08,24296.0,38.7552,38.7816,38.7113,38.764,24296.0
2018-04-13 12:50:00,44.09,44.1,44.02,44.03,64422.0,38.7728,38.7816,38.7113,38.72,64422.0
2018-04-13 12:55:00,44.02,44.09,44.02,44.07,79572.0,38.7113,38.7728,38.7113,38.7552,79572.0
2018-04-13 13:00:00,44.07,44.12,44.04,44.06,91948.0,38.7552,38.7992,38.7288,38.7464,91948.0
2018-04-13 13:05:00,44.07,44.09,44.04,44.04,44682.0,38.7552,38.7728,38.7288,38.7288,44682.0
2018-04-13 13:10:00,44.05,44.08,44.03,44.06,24978.0,38.7376,38.764,38.72,38.7464,24978.0
2018-04-13 13:15:00,44.05,44.08,44.05,44.05,50764.0,38.7376,38.764,38.7376,38.7376,50764.0
2018-04-13 13:20:00,44.07,44.13,44.07,44.13,47406.0,38.7552,38.808,38.7552,38.808,47406.0
2018-04-13 13:25:00,44.13,44.17,44.07,44.1,106470.0,38.808,38.8432,38.7552,38.7816,106470.0
2018-04-13 13:30:00,44.09,44.13,44.03,44.05,217890.0,38.7728,38.808,38.72,38.7376,217890.0
2018-04-13 13:35:00,44.05,44.05,43.99,44.02,55896.0,38.7376,38.7376,38.6849,38.7113,55896.0
2018-04-13 13:40:00,44.03,44.08,44.0,44.01,77514.0,38.72,38.764,38.6937,38.7025,77514.0
2018-04-13 13:45:00,44.02,44.02,43.98,44.01,24748.0,38.7113,38.7113,38.6761,38.7025,24748.0
2018-04-13 13:50:00,44.01,44.01,43.96,44.0,28076.0,38.7025,38.7025,38.6585,38.6937,28076.0
2018-04-13 13:55:00,43.99,44.01,43.96,44.01,16610.0,38.6849,38.7025,38.6585,38.7025,16610.0
2018-04-13 14:00:00,44.02,44.05,44.01,44.01,43470.0,38.7113,38.7376,38.7025,38.7025,43470.0
2018-04-13 14:05:00,44.02,44.04,43.99,44.02,50088.0,38.7113,38.7288,38.6849,38.7113,50088.0
2018-04-13 14:10:00,44.02,44.06,43.99,44.02,142124.0,38.7113,38.7464,38.6849,38.7113,142124.0
2018-04-13 14:15:00,44.02,44.02,43.93,43.94,26762.0,38.7113,38.7113,38.6321,38.6409,26762.0
2018-04-13 14:20:00,43.94,43.96,43.91,43.95,13446.0,38.6409,38.6585,38.6145,38.6497,13446.0
2018-04-13 14:25:00,43.93,43.95,43.91,43.91,16460.0,38.6321,38.6497,38.6145,38.6145,16460.0
2018-04-13 14:30:00,43.91,43.95,43.84,43.9,35606.0,38.6145,38.6497,38.553,38.6057,35606.0
2018-04-13 14:35:00,43.9,43.93,43.86,43.87,29252.0,38.6057,38.6321,38.5705,38.5793,29252.0
2018-04-13 14:40:00,43.87,43.89,43.82,43.89,20286.0,38.5793,38.5969,38.5354,38.5969,20286.0
2018-04-13 14:45:00,43.88,43.92,43.88,43.88,28864.0,38.5881,38.6233,38.5881,38.5881,28864.0
2018-04-13 14:50:00,43.88,43.89,43.84,43.89,14440.0,38.5881,38.5969,38.553,38.5969,14440.0
2018-04-13 14:55:00,43.88,43.88,43.82,43.84,23222.0,38.5881,38.5881,38.5354,38.553,23222.0
2018-04-13 15:00:00,43.84,43.84,43.66,43.66,42568.0,38.553,38.553,38.3947,38.3947,42568.0
2018-04-13 15:05:00,43.65,43.67,43.6,43.65,33470.0,38.3859,38.4035,38.3419,38.3859,33470.0
2018-04-13 15:10:00,43.65,43.73,43.6,43.7,90090.0,38.3859,38.4562,38.3419,38.4298,90090.0
2018-04-13 15:15:00,43.69,43.69,43.51,43.51,38218.0,38.421,38.421,38.2628,38.2628,38218.0
2018-04-13 15:20:00,43.5,43.61,43.5,43.58,41820.0,38.254,38.3507,38.254,38.3243,41820.0
2018-04-13 15:25:00,43.6,43.6,43.54,43.58,34302.0,38.3419,38.3419,38.2891,38.3243,34302.0
2018-04-13 15:30:00,43.58,43.66,43.55,43.62,42798.0,38.3243,38.3947,38.2979,38.3595,42798.0
2018-04-13 15:35:00,43.63,43.67,43.59,43.67,38572.0,38.3683,38.4035,38.3331,38.4035,38572.0
2018-04-13 15:40:00,43.66,43.77,43.66,43.74,68458.0,38.3947,38.4914,38.3947,38.465,68458.0
2018-04-13 15:45:00,43.75,43.77,43.72,43.74,89778.0,38.4738,38.4914,38.4474,38.465,89778.0
2018-04-13 15:50:00,43.75,43.76,43.68,43.72,158052.0,38.4738,38.4826,38.4123,38.4474,158052.0
2018-04-13 15:55:00,43.72,43.73,43.62,43.67,323762.0,38.4474,38.4562,38.3595,38.4035,323762.0
2018-04-16 09:30:00,44.1,44.1,43.83,44.03,68874.0,38.7816,38.7816,38.5442,38.72,68874.0
2018-04-16 09:35:00,43.99,43.99,43.62,43.83,34468.0,38.6849,38.6849,38.3595,38.5442,34468.0
2018-04-16 09:40:00,43.77,43.77,43.5,43.71,56242.0,38.4914,38.4914,38.254,38.4386,56242.0
2018-04-16 09:45:00,43.71,43.73,43.65,43.66,32022.0,38.4386,38.4562,38.3859,38.3947,32022.0
2018-04-16 09:50:00,43.62,43.68,43.54,43.57,33400.0,38.3595,38.4123,38.2891,38.3155,33400.0
2018-04-16 09:55:00,43.55,43.57,43.4,43.54,42318.0,38.2979,38.3155,38.166,38.2891,42318.0
2018-04-16 10:00:00,43.57,43.67,43.53,43.6,40212.0,38.3155,38.4035,38.2803,38.3419,40212.0
2018-04-16 10:05:00,43.6,43.67,43.54,43.63,40098.0,38.3419,38.4035,38.2891,38.3683,40098.0
2018-04-16 10:10:00,43.63,43.67,43.52,43.59,33988.0,38.3683,38.4035,38.2716,38.3331,33988.0
2018-04-16 10:15:00,43.59,43.6,43.53,43.59,25516.0,38.3331,38.3419,38.2803,38.3331,25516.0
2018-04-16 10:20:00,43.6,43.71,43.56,43.7,31968.0,38.3419,38.4386,38.3067,38.4298,31968.0
2018-04-16 10:25:00,43.71,43.72,43.63,43.7,27704.0,38.4386,38.4474,38.3683,38.4298,27704.0
2018-04-16 10:30:00,43.71,43.72,43.67,43.69,25318.0,38.4386,38.4474,38.4035,38.421,25318.0
2018-04-16 10:35:00,43.7,43.73,43.63,43.63,27938.0,38.4298,38.4562,38.3683,38.3683,27938.0
2018-04-16 10:40:00,43.62,43.66,43.59,43.66,15782.0,38.3595,38.3947,38.3331,38.3947,15782.0
2018-04-16 10:45:00,43.65,43.67,43.49,43.49,17754.0,38.3859,38.4035,38.2452,38.2452,17754.0
2018-04-16 10:50:00,43.49,43.54,43.44,43.51,32918.0,38.2452,38.2891,38.2012,38.2628,32918.0
2018-04-16 10:55:00,43.52,43.55,43.34,43.38,58430.0,38.2716,38.2979,38.1133,38.1484,58430.0
2018-04-16 11:00:00,43.4,43.44,43.35,43.35,32962.0,38.166,38.2012,38.1221,38.1221,32962.0
2018-04-16 11:05:00,43.35,43.4,43.33,43.33,28850.0,38.1221,38.166,38.1045,38.1045,28850.0
2018-04-16 11:10:00,43.32,43.34,43.16,43.19,53322.0,38.0957,38.1133,37.955,37.9813,53322.0
2018-04-16 11:15:00,43.18,43.22,43.1,43.21,53346.0,37.9726,38.0077,37.9022,37.9989,53346.0
2018-04-16 11:20:00,43.2,43.27,43.18,43.22,63942.0,37.9901,38.0517,37.9726,38.0077,63942.0
2018-04-16 11:25:00,43.22,43.22,43.12,43.16,30090.0,38.0077,38.0077,37.9198,37.955,30090.0
2018-04-16 11:30:00,43.18,43.2,43.12,43.16,62560.0,37.9726,37.9901,37.9198,37.955,62560.0
2018-04-16 11:35:00,43.17,43.21,43.12,43.16,59368.0,37.9638,37.9989,37.9198,37.955,59368.0
2018-04-16 11:40:00,43.17,43.19,43.1,43.14,56286.0,37.9638,37.9813,37.9022,37.9374,56286.0
2018-04-16 11:45:00,43.14,43.17,43.07,43.17,43476.0,37.9374,37.9638,37.8758,37.9638,43476.0
2018-04-16 11:50:00,43.17,43.23,43.13,43.14,56206.0,37.9638,38.0165,37.9286,37.9374,56206.0
2018-04-16 11:55:00,43.14,43.25,43.14,43.2,52778.0,37.9374,38.0341,37.9374,37.9901,52778.0
2018-04-16 12:00:00,43.21,43.27,43.14,43.17,180156.0,37.9989,38.0517,37.9374,37.9638,180156.0
2018-04-16 12:05:00,43.18,43.4,43.15,43.38,117712.0,37.9726,38.166,37.9462,38.1484,117712.0
2018-04-16 12:10:00,43.41,43.52,43.33,43.52,56832.0,38.1748,38.2716,38.1045,38.2716,56832.0
2018-04-16 12:15:00,43.51,43.52,43.43,43.44,55582.0,38.2628,38.2716,38.1924,38.2012,55582.0
2018-04-16 12:20:00,43.45,43.46,43.36,43.4,43168.0,38.21,38.2188,38.1308,38.166,43168.0
2018-04-16 12:25:00,43.4,43.45,43.38,43.41,53500.0,38.166,38.21,38.1484,38.1748,53500.0
2018-04-16 12:30:00,43.42,43.47,43.41,43.41,59524.0,38.1836,38.2276,38.1748,38.1748,59524.0
2018-04-16 12:35:00,43.4,43.41,43.32,43.35,42118.0,38.166,38.1748,38.0957,38.1221,42118.0
2018-04-16 12:40:00,43.35,43.35,43.24,43.26,92064.0,38.1221,38.1221,38.0253,38.0429,92064.0
2018-04-16 12:45:00,43.25,43.37,43.25,43.33,147770.0,38.0341,38.1396,38.0341,38.1045,147770.0
2018-04-16 12:50:00,43.33,43.43,43.31,43.32,87738.0,38.1045,38.1924,38.0869,38.0957,87738.0
2018-04-16 12:55:00,43.33,43.38,43.31,43.38,73844.0,38.1045,38.1484,38.0869,38.1484,73844.0
2018-04-16 13:00:00,43.38,43.44,43.35,43.38,169468.0,38.1484,38.2012,38.1221,38.1484,169468.0
2018-04-16 13:05:00,43.37,43.55,43.37,43.55,55332.0,38.1396,38.2979,38.1396,38.2979,55332.0
2018-04-16 13:10:00,43.54,43.55,43.5,43.52,53708.0,38.2891,38.2979,38.254,38.2716,53708.0
2018-04-16 13:15:00,43.52,43.55,43.47,43.48,36294.0,38.2716,38.2979,38.2276,38.2364,36294.0
2018-04-16 13:20:00,43.47,43.49,43.41,43.42,89002.0,38.2276,38.2452,38.1748,38.1836,89002.0
2018-04-16 13:25:00,43.42,43.42,43.35,43.38,38316.0,38.1836,38.1836,38.1221,38.1484,38316.0
2018-04-16 13:30:00,43.38,43.4,43.34,43.34,49206.0,38.1484,38.166,38.1133,38.1133,49206.0
2018-04-16 13:35:00,43.34,43.4,43.34,43.36,53940.0,38.1133,38.166,38.1133,38.1308,53940.0
2018-04-16 13:40:00,43.36,43.38,43.29,43.33,39454.0,38.1308,38.1484,38.0693,38.1045,39454.0
2018-04-16 13:45:00,43.33,43.35,43.3,43.31,56916.0,38.1045,38.1221,38.0781,38.0869,56916.0
2018-04-16 13:50:00,43.32,43.33,43.26,43.27,47044.0,38.0957,38.1045,38.0429,38.0517,47044.0
2018-04-16 13:55:00,43.27,43.27,43.2,43.25,87784.0,38.0517,38.0517,37.9901,38.0341,87784.0
2018-04-16 14:00:00,43.27,43.27,43.15,43.16,64520.0,38.0517,38.0517,37.9462,37.955,64520.0
2018-04-16 14:05:00,43.16,43.18,43.07,43.08,102844.0,37.955,37.9726,37.8758,37.8846,102844.0
2018-04-16 14:10:00,43.1,43.13,42.98,42.99,125434.0,37.9022,37.9286,37.7967,37.8055,125434.0
2018-04-16 14:15:00,42.98,43.29,42.98,43.29,36472.0,37.7967,38.0693,37.7967,38.0693,36472.0
2018-04-16 14:20:00,43.3,43.4,43.29,43.37,65672.0,38.0781,38.166,38.0693,38.1396,65672.0
2018-04-16 14:25:00,43.36,43.38,43.26,43.38,40346.0,38.1308,38.1484,38.0429,38.1484,40346.0
2018-04-16 14:30:00,43.36,43.43,43.35,43.39,37654.0,38.1308,38.1924,38.1221,38.1572,37654.0
2018-04-16 14:35:00,43.4,43.42,43.37,43.37,19600.0,38.166,38.1836,38.1396,38.1396,19600.0
2018-04-16 14:40:00,43.38,43.38,43.3,43.35,62446.0,38.1484,38.1484,38.0781,38.1221,62446.0
2018-04-16 14:45:00,43.35,43.44,43.32,43.41,64342.0,38.1221,38.2012,38.0957,38.1748,64342.0
2018-04-16 14:50:00,43.38,43.38,43.26,43.29,57352.0,38.1484,38.1484,38.0429,38.0693,57352.0
2018-04-16 14:55:00,43.3,43.38,43.3,43.35,56480.0,38.0781,38.1484,38.0781,38.1221,56480.0
2018-04-16 15:00:00,43.35,43.4,43.33,43.38,40030.0,38.1221,38.166,38.1045,38.1484,40030.0
2018-04-16 15:05:00,43.38,43.39,43.29,43.31,42388.0,38.1484,38.1572,38.0693,38.0869,42388.0
2018-04-16 15:10:00,43.31,43.32,43.24,43.27,120504.0,38.0869,38.0957,38.0253,38.0517,120504.0
2018-04-16 15:15:00,43.27,43.29,43.19,43.22,205730.0,38.0517,38.0693,37.9813,38.0077,205730.0
2018-04-16 15:20:00,43.22,43.23,43.17,43.22,71394.0,38.0077,38.0165,37.9638,38.0077,71394.0
2018-04-16 15:25:00,43.22,43.29,43.19,43.27,99866.0,38.0077,38.0693,37.9813,38.0517,99866.0
2018-04-16 15:30:00,43.27,43.31,43.24,43.26,145416.0,38.0517,38.0869,38.0253,38.0429,145416.0
2018-04-16 15:35:00,43.27,43.27,43.15,43.16,183592.0,38.0517,38.0517,37.9462,37.955,183592.0
2018-04-16 15:40:00,43.17,43.29,43.15,43.29,224278.0,37.9638,38.0693,37.9462,38.0693,224278.0
2018-04-16 15:45:00,43.28,43.28,43.18,43.19,136324.0,38.0605,38.0605,37.9726,37.9813,136324.0
2018-04-16 15:50:00,43.19,43.2,43.12,43.17,313674.0,37.9813,37.9901,37.9198,37.9638,313674.0
2018-04-16 15:55:00,43.17,43.2,43.08,43.12,587402.0,37.9638,37.9901,37.8846,37.9198,587402.0
2018-04-17 09:30:00,43.42,43.61,43.38,43.59,96310.0,38.1836,38.3507,38.1484,38.3331,96310.0
2018-04-17 09:35:00,43.61,43.68,43.52,43.64,127202.0,38.3507,38.4123,38.2716,38.3771,127202.0
2018-04-17 09:40:00,43.64,43.85,43.6,43.84,117992.0,38.3771,38.5618,38.3419,38.553,117992.0
2018-04-17 09:45:00,43.85,43.93,43.82,43.91,49376.0,38.5618,38.6321,38.5354,38.6145,49376.0
2018-04-17 09:50:00,43.92,44.0,43.91,43.99,52430.0,38.6233,38.6937,38.6145,38.6849,52430.0
2018-04-17 09:55:00,44.0,44.13,43.99,44.1,69210.0,38.6937,38.808,38.6849,38.7816,69210.0
2018-04-17 10:00:00,44.1,44.21,44.08,44.2,85494.0,38.7816,38.8783,38.764,38.8695,85494.0
2018-04-17 10:05:00,44.21,44.22,44.05,44.07,81144.0,38.8783,38.8871,38.7376,38.7552,81144.0
2018-04-17 10:10:00,44.09,44.24,44.07,44.16,52756.0,38.7728,38.9047,38.7552,38.8344,52756.0
2018-04-17 10:15:00,44.16,44.24,44.11,44.13,35740.0,38.8344,38.9047,38.7904,38.808,35740.0
2018-04-17 10:20:00,44.1,44.1,43.98,44.02,41084.0,38.7816,38.7816,38.6761,38.7113,41084.0
2018-04-17 10:25:00,43.99,44.06,43.95,43.96,19468.0,38.6849,38.7464,38.6497,38.6585,19468.0
2018-04-17 10:30:00,43.97,43.98,43.88,43.97,54386.0,38.6673,38.6761,38.5881,38.6673,54386.0
2018-04-17 10:35:00,43.96,43.98,43.91,43.96,54040.0,38.6585,38.6761,38.6145,38.6585,54040.0
2018-04-17 10:40:00,43.97,44.02,43.95,44.0,34010.0,38.6673,38.7113,38.6497,38.6937,34010.0
2018-04-17 10:45:00,44.01,44.04,43.91,43.91,35552.0,38.7025,38.7288,38.6145,38.6145,35552.0
2018-04-17 10:50:00,43.93,43.95,43.85,43.93,73542.0,38.6321,38.6497,38.5618,38.6321,73542.0
2018-04-17 10:55:00,43.93,43.93,43.84,43.88,116564.0,38.6321,38.6321,38.553,38.5881,116564.0
2018-04-17 11:00:00,43.88,44.01,43.84,44.01,137044.0,38.5881,38.7025,38.553,38.7025,137044.0
2018-04-17 11:05:00,44.03,44.22,44.03,44.19,32306.0,38.72,38.8871,38.72,38.8607,32306.0
2018-04-17 11:10:00,44.21,44.27,44.14,44.26,72588.0,38.8783,38.9311,38.8168,38.9223,72588.0
2018-04-17 11:15:00,44.25,44.3,44.23,44.24,27450.0,38.9135,38.9575,38.8959,38.9047,27450.0
2018-04-17 11:20:00,44.23,44.27,44.22,44.24,133436.0,38.8959,38.9311,38.8871,38.9047,133436.0
2018-04-17 11:25:00,44.27,44.28,44.19,44.19,47564.0,38.9311,38.9399,38.8607,38.8607,47564.0
2018-04-17 11:30:00,44.19,44.21,44.18,44.19,41016.0,38.8607,38.8783,38.852,38.8607,41016.0
2018-04-17 11:35:00,44.2,44.29,44.2,44.29,25918.0,38.8695,38.9487,38.8695,38.9487,25918.0
2018-04-17 11:40:00,44.3,44.31,44.11,44.13,47340.0,38.9575,38.9663,38.7904,38.808,47340.0
2018-04-17 11:45:00,44.1,44.22,44.1,44.18,23164.0,38.7816,38.8871,38.7816,38.852,23164.0
2018-04-17 11:50:00,44.16,44.24,44.15,44.21,27862.0,38.8344,38.9047,38.8256,38.8783,27862.0
2018-04-17 11:55:00,44.21,44.23,44.15,44.23,108650.0,38.8783,38.8959,38.8256,38.8959,108650.0
2018-04-17 12:00:00,44.24,44.35,44.24,44.35,57938.0,38.9047,39.0015,38.9047,39.0015,57938.0
2018-04-17 12:05:00,44.35,44.36,44.24,44.27,73166.0,39.0015,39.0102,38.9047,38.9311,73166.0
2018-04-17 12:10:00,44.27,44.31,44.26,44.26,38066.0,38.9311,38.9663,38.9223,38.9223,38066.0
2018-04-17 12:15:00,44.26,44.33,44.25,44.32,134038.0,38.9223,38.9839,38.9135,38.9751,134038.0
2018-04-17 12:20:00,44.32,44.32,44.27,44.31,128080.0,38.9751,38.9751,38.9311,38.9663,128080.0
2018-04-17 12:25:00,44.31,44.38,44.3,44.37,43008.0,38.9663,39.0278,38.9575,39.019,43008.0
2018-04-17 12:30:00,44.38,44.48,44.37,44.48,48914.0,39.0278,39.1158,39.019,39.1158,48914.0
2018-04-17 12:35:00,44.48,44.48,44.4,44.44,77282.0,39.1158,39.1158,39.0454,39.0806,77282.0
2018-04-17 12:40:00,44.44,44.49,44.43,44.44,35568.0,39.0806,39.1246,39.0718,39.0806,35568.0
2018-04-17 12:45:00,44.43,44.47,44.41,44.44,29310.0,39.0718,39.107,39.0542,39.0806,29310.0
2018-04-17 12:50:00,44.44,44.48,44.42,44.42,39172.0,39.0806,39.1158,39.063,39.063,39172.0
2018-04-17 12:55:00,44.42,44.52,44.38,44.51,38418.0,39.063,39.151,39.0278,39.1422,38418.0
2018-04-17 13:00:00,44.5,44.59,44.49,44.57,41468.0,39.1334,39.2125,39.1246,39.1949,41468.0
2018-04-17 13:05:00,44.57,44.6,44.55,44.58,34566.0,39.1949,39.2213,39.1773,39.2037,34566.0
2018-04-17 13:10:00,44.58,44.66,44.58,44.65,55740.0,39.2037,39.2741,39.2037,39.2653,55740.0
2018-04-17 13:15:00,44.65,44.65,44.49,44.51,60222.0,39.2653,39.2653,39.1246,39.1422,60222.0
2018-04-17 13:20:00,44.51,44.63,44.51,44.63,25708.0,39.1422,39.2477,39.1422,39.2477,25708.0
2018-04-17 13:25:00,44.63,44.67,44.61,44.66,28592.0,39.2477,39.2829,39.2301,39.2741,28592.0
2018-04-17 13:30:00,44.67,44.68,44.63,44.68,33816.0,39.2829,39.2917,39.2477,39.2917,33816.0
2018-04-17 13:35:00,44.68,44.73,44.67,44.71,40642.0,39.2917,39.3356,39.2829,39.318,40642.0
2018-04-17 13:40:00,44.71,44.74,44.65,44.69,26588.0,39.318,39.3444,39.2653,39.3005,26588.0
2018-04-17 13:45:00,44.7,44.77,44.67,44.73,36500.0,39.3092,39.3708,39.2829,39.3356,36500.0
2018-04-17 13:50:00,44.74,44.74,44.64,44.72,25554.0,39.3444,39.3444,39.2565,39.3268,25554.0
2018-04-17 13:55:00,44.72,44.77,44.71,44.75,28896.0,39.3268,39.3708,39.318,39.3532,28896.0
2018-04-17 14:00:00,44.74,44.82,44.73,44.79,71688.0,39.3444,39.4148,39.3356,39.3884,71688.0
2018-04-17 14:05:00,44.81,44.82,44.73,44.75,51016.0,39.406,39.4148,39.3356,39.3532,51016.0
2018-04-17 14:10:00,44.75,44.76,44.68,44.7,73208.0,39.3532,39.362,39.2917,39.3092,73208.0
2018-04-17 14:15:00,44.71,44.74,44.65,44.68,41192.0,39.318,39.3444,39.2653,39.2917,41192.0
2018-04-17 14:20:00,44.69,44.71,44.66,44.69,20306.0,39.3005,39.318,39.2741,39.3005,20306.0
2018-04-17 14:25:00,44.7,44.72,44.65,44.7,36358.0,39.3092,39.3268,39.2653,39.3092,36358.0
2018-04-17 14:30:00,44.69,44.74,44.68,44.73,39438.0,39.3005,39.3444,39.2917,39.3356,39438.0
2018-04-17 14:35:00,44.73,44.8,44.73,44.77,43268.0,39.3356,39.3972,39.3356,39.3708,43268.0
2018-04-17 14:40:00,44.76,44.8,44.74,44.76,31802.0,39.362,39.3972,39.3444,39.362,31802.0
2018-04-17 14:45:00,44.77,44.82,44.76,44.79,31848.0,39.3708,39.4148,39.362,39.3884,31848.0
2018-04-17 14:50:00,44.79,44.81,44.74,44.75,56982.0,39.3884,39.406,39.3444,39.3532,56982.0
2018-04-17 14:55:00,44.76,44.77,44.69,44.72,62786.0,39.362,39.3708,39.3005,39.3268,62786.0
2018-04-17 15:00:00,44.72,44.72,44.66,44.66,44766.0,39.3268,39.3268,39.2741,39.2741,44766.0
2018-04-17 15:05:00,44.66,44.73,44.66,44.68,46808.0,39.2741,39.3356,39.2741,39.2917,46808.0
2018-04-17 15:10:00,44.68,44.71,44.68,44.7,32472.0,39.2917,39.318,39.2917,39.3092,32472.0
2018-04-17 15:15:00,44.69,44.73,44.68,44.73,38470.0,39.3005,39.3356,39.2917,39.3356,38470.0
2018-04-17 15:20:00,44.73,44.77,44.71,44.71,43360.0,39.3356,39.3708,39.318,39.318,43360.0
2018-04-17 15:25:00,44.71,44.72,44.65,44.67,57502.0,39.318,39.3268,39.2653,39.2829,57502.0
2018-04-17 15:30:00,44.67,44.7,44.66,44.67,46972.0,39.2829,39.3092,39.2741,39.2829,46972.0
2018-04-17 15:35:00,44.67,44.7,44.63,44.63,54150.0,39.2829,39.3092,39.2477,39.2477,54150.0
2018-04-17 15:40:00,44.63,44.64,44.57,44.6,69828.0,39.2477,39.2565,39.1949,39.2213,69828.0
2018-04-17 15:45:00,44.6,44.65,44.56,44.65,90710.0,39.2213,39.2653,39.1861,39.2653,90710.0
2018-04-17 15:50:00,44.65,44.66,44.56,44.62,167446.0,39.2653,39.2741,39.1861,39.2389,167446.0
2018-04-17 15:55:00,44.61,44.61,44.52,44.54,252236.0,39.2301,39.2301,39.151,39.1685,252236.0
2018-04-18 09:30:00,44.34,44.63,44.1,44.1,76996.0,38.9927,39.2477,38.7816,38.7816,76996.0
2018-04-18 09:35:00,44.17,44.36,44.15,44.22,67694.0,38.8432,39.0102,38.8256,38.8871,67694.0
2018-04-18 09:40:00,44.22,44.27,44.07,44.07,49702.0,38.8871,38.9311,38.7552,38.7552,49702.0
2018-04-18 09:45:00,44.07,44.21,44.06,44.17,77276.0,38.7552,38.8783,38.7464,38.8432,77276.0
2018-04-18 09:50:00,44.18,44.18,44.03,44.08,71010.0,38.852,38.852,38.72,38.764,71010.0
2018-04-18 09:55:00,44.1,44.15,44.04,44.06,65896.0,38.7816,38.8256,38.7288,38.7464,65896.0
2018-04-18 10:00:00,44.05,44.07,43.92,43.95,73158.0,38.7376,38.7552,38.6233,38.6497,73158.0
2018-04-18 10:05:00,43.94,43.98,43.76,43.88,91886.0,38.6409,38.6761,38.4826,38.5881,91886.0
2018-04-18 10:10:00,43.88,43.92,43.76,43.76,102594.0,38.5881,38.6233,38.4826,38.4826,102594.0
2018-04-18 10:15:00,43.75,44.08,43.75,44.07,72454.0,38.4738,38.764,38.4738,38.7552,72454.0
2018-04-18 10:20:00,44.08,44.13,44.04,44.09,38854.0,38.764,38.808,38.7288,38.7728,38854.0
2018-04-18 10:25:00,44.1,44.19,44.02,44.19,33734.0,38.7816,38.8607,38.7113,38.8607,33734.0
2018-04-18 10:30:00,44.17,44.26,44.12,44.12,29108.0,38.8432,38.9223,38.7992,38.7992,29108.0
2018-04-18 10:35:00,44.13,44.29,44.13,44.27,23776.0,38.808,38.9487,38.808,38.9311,23776.0
2018-04-18 10:40:00,44.28,44.38,44.27,44.37,107914.0,38.9399,39.0278,38.9311,39.019,107914.0
2018-04-18 10:45:00,44.37,44.42,44.33,44.42,19908.0,39.019,39.063,38.9839,39.063,19908.0
2018-04-18 10:50:00,44.41,44.44,44.38,44.42,26604.0,39.0542,39.0806,39.0278,39.063,26604.0
2018-04-18 10:55:00,44.42,44.45,44.34,44.34,113782.0,39.063,39.0894,38.9927,38.9927,113782.0
2018-04-18 11:00:00,44.35,44.37,44.29,44.35,66316.0,39.0015,39.019,38.9487,39.0015,66316.0
2018-04-18 11:05:00,44.36,44.49,44.35,44.49,25984.0,39.0102,39.1246,39.0015,39.1246,25984.0
2018-04-18 11:10:00,44.49,44.49,44.29,44.29,34800.0,39.1246,39.1246,38.9487,38.9487,34800.0
2018-04-18 11:15:00,44.31,44.33,44.25,44.33,11846.0,38.9663,38.9839,38.9135,38.9839,11846.0
2018-04-18 11:20:00,44.33,44.36,44.13,44.16,44950.0,38.9839,39.0102,38.808,38.8344,44950.0
2018-04-18 11:25:00,44.17,44.24,43.98,44.09,41136.0,38.8432,38.9047,38.6761,38.7728,41136.0
2018-04-18 11:30:00,44.1,44.2,44.1,44.15,22078.0,38.7816,38.8695,38.7816,38.8256,22078.0
2018-04-18 11:35:00,44.15,44.18,44.04,44.06,20732.0,38.8256,38.852,38.7288,38.7464,20732.0
2018-04-18 11:40:00,44.05,44.07,43.86,43.87,26318.0,38.7376,38.7552,38.5705,38.5793,26318.0
2018-04-18 11:45:00,43.87,44.02,43.85,44.0,112198.0,38.5793,38.7113,38.5618,38.6937,112198.0
2018-04-18 11:50:00,44.0,44.19,43.99,44.19,15294.0,38.6937,38.8607,38.6849,38.8607,15294.0
2018-04-18 11:55:00,44.19,44.21,44.06,44.09,20382.0,38.8607,38.8783,38.7464,38.7728,20382.0
2018-04-18 12:00:00,44.09,44.14,44.06,44.09,31212.0,38.7728,38.8168,38.7464,38.7728,31212.0
2018-04-18 12:05:00,44.09,44.1,43.99,43.99,42226.0,38.7728,38.7816,38.6849,38.6849,42226.0
2018-04-18 12:10:00,44.0,44.18,43.99,44.18,10998.0,38.6937,38.852,38.6849,38.852,10998.0
2018-04-18 12:15:00,44.2,44.27,44.17,44.27,7888.0,38.8695,38.9311,38.8432,38.9311,7888.0
2018-04-18 12:20:00,44.26,44.26,44.22,44.23,11738.0,38.9223,38.9223,38.8871,38.8959,11738.0
2018-04-18 12:25:00,44.24,44.25,44.15,44.2,20308.0,38.9047,38.9135,38.8256,38.8695,20308.0
2018-04-18 12:30:00,44.2,44.21,44.18,44.18,10000.0,38.8695,38.8783,38.852,38.852,10000.0
2018-04-18 12:35:00,44.18,44.18,44.08,44.08,3244.0,38.852,38.852,38.764,38.764,3244.0
2018-04-18 12:40:00,44.1,44.16,44.1,44.11,12120.0,38.7816,38.8344,38.7816,38.7904,12120.0
2018-04-18 12:45:00,44.13,44.17,44.1,44.15,10776.0,38.808,38.8432,38.7816,38.8256,10776.0
2018-04-18 12:50:00,44.16,44.17,44.13,44.15,4000.0,38.8344,38.8432,38.808,38.8256,4000.0
2018-04-18 12:55:00,44.15,44.21,44.15,44.19,9724.0,38.8256,38.8783,38.8256,38.8607,9724.0
2018-04-18 13:00:00,44.19,44.22,44.17,44.19,11700.0,38.8607,38.8871,38.8432,38.8607,11700.0
2018-04-18 13:05:00,44.19,44.19,44.15,44.17,4478.0,38.8607,38.8607,38.8256,38.8432,4478.0
2018-04-18 13:10:00,44.16,44.22,44.16,44.22,5434.0,38.8344,38.8871,38.8344,38.8871,5434.0
2018-04-18 13:15:00,44.23,44.23,44.15,44.16,26456.0,38.8959,38.8959,38.8256,38.8344,26456.0
2018-04-18 13:20:00,44.19,44.24,44.16,44.16,6000.0,38.8607,38.9047,38.8344,38.8344,6000.0
2018-04-18 13:25:00,44.16,44.21,44.15,44.2,9320.0,38.8344,38.8783,38.8256,38.8695,9320.0
2018-04-18 13:30:00,44.2,44.21,44.15,44.2,7292.0,38.8695,38.8783,38.8256,38.8695,7292.0
2018-04-18 13:35:00,44.2,44.24,44.19,44.22,6340.0,38.8695,38.9047,38.8607,38.8871,6340.0
2018-04-18 13:40:00,44.21,44.21,44.15,44.18,9228.0,38.8783,38.8783,38.8256,38.852,9228.0
2018-04-18 13:45:00,44.19,44.23,44.17,44.22,6352.0,38.8607,38.8959,38.8432,38.8871,6352.0
2018-04-18 13:50:00,44.22,44.24,44.22,44.23,11870.0,38.8871,38.9047,38.8871,38.8959,11870.0
2018-04-18 13:55:00,44.23,44.26,44.18,44.19,24596.0,38.8959,38.9223,38.852,38.8607,24596.0
2018-04-18 14:00:00,44.17,44.2,44.14,44.19,6778.0,38.8432,38.8695,38.8168,38.8607,6778.0
2018-04-18 14:05:00,44.21,44.27,44.21,44.24,12886.0,38.8783,38.9311,38.8783,38.9047,12886.0
2018-04-18 14:10:00,44.24,44.31,44.24,44.29,22120.0,38.9047,38.9663,38.9047,38.9487,22120.0
2018-04-18 14:15:00,44.3,44.31,44.27,44.29,3262.0,38.9575,38.9663,38.9311,38.9487,3262.0
2018-04-18 14:20:00,44.28,44.34,44.27,44.27,14594.0,38.9399,38.9927,38.9311,38.9311,14594.0
2018-04-18 14:25:00,44.28,44.34,44.27,44.31,36074.0,38.9399,38.9927,38.9311,38.9663,36074.0
2018-04-18 14:30:00,44.31,44.33,44.24,44.27,31036.0,38.9663,38.9839,38.9047,38.9311,31036.0
2018-04-18 14:35:00,44.27,44.3,44.24,44.24,13888.0,38.9311,38.9575,38.9047,38.9047,13888.0
2018-04-18 14:40:00,44.25,44.31,44.19,44.23,32298.0,38.9135,38.9663,38.8607,38.8959,32298.0
2018-04-18 14:45:00,44.24,44.27,44.21,44.27,9718.0,38.9047,38.9311,38.8783,38.9311,9718.0
2018-04-18 14:50:00,44.27,44.3,44.24,44.26,8814.0,38.9311,38.9575,38.9047,38.9223,8814.0
2018-04-18 14:55:00,44.27,44.34,44.26,44.29,10080.0,38.9311,38.9927,38.9223,38.9487,10080.0
2018-04-18 15:00:00,44.29,44.3,44.21,44.25,119930.0,38.9487,38.9575,38.8783,38.9135,119930.0
2018-04-18 15:05:00,44.26,44.32,44.26,44.27,16146.0,38.9223,38.9751,38.9223,38.9311,16146.0
2018-04-18 15:10:00,44.29,44.32,44.27,44.27,28046.0,38.9487,38.9751,38.9311,38.9311,28046.0
2018-04-18 15:15:00,44.27,44.32,44.27,44.32,8800.0,38.9311,38.9751,38.9311,38.9751,8800.0
2018-04-18 15:20:00,44.32,44.38,44.32,44.32,49972.0,38.9751,39.0278,38.9751,38.9751,49972.0
2018-04-18 15:25:00,44.32,44.32,44.18,44.2,38222.0,38.9751,38.9751,38.852,38.8695,38222.0
2018-04-18 15:30:00,44.2,44.24,44.2,44.21,28422.0,38.8695,38.9047,38.8695,38.8783,28422.0
2018-04-18 15:35:00,44.21,44.21,44.16,44.16,38964.0,38.8783,38.8783,38.8344,38.8344,38964.0
2018-04-18 15:40:00,44.16,44.16,44.09,44.13,53778.0,38.8344,38.8344,38.7728,38.808,53778.0
2018-04-18 15:45:00,44.13,44.22,44.05,44.05,78354.0,38.808,38.8871,38.7376,38.7376,78354.0
2018-04-18 15:50:00,44.04,44.07,43.95,44.02,200752.0,38.7288,38.7552,38.6497,38.7113,200752.0
2018-04-18 15:55:00,44.03,44.04,43.98,44.0,271448.0,38.72,38.7288,38.6761,38.6937,271448.0
2018-04-19 09:30:00,43.15,43.18,42.87,43.12,119764.0,37.9462,37.9726,37.6999,37.9198,119764.0
2018-04-19 09:35:00,43.11,43.36,43.1,43.24,63470.0,37.911,38.1308,37.9022,38.0253,63470.0
2018-04-19 09:40:00,43.27,43.28,43.0,43.15,85126.0,38.0517,38.0605,37.8143,37.9462,85126.0
2018-04-19 09:45:00,43.1,43.17,42.99,42.99,40064.0,37.9022,37.9638,37.8055,37.8055,40064.0
2018-04-19 09:50:00,42.96,42.98,42.79,42.89,67534.0,37.7791,37.7967,37.6296,37.7175,67534.0
2018-04-19 09:55:00,42.88,42.91,42.77,42.77,66656.0,37.7087,37.7351,37.612,37.612,66656.0
2018-04-19 10:00:00,42.77,42.8,42.63,42.71,59930.0,37.612,37.6384,37.4889,37.5592,59930.0
2018-04-19 10:05:00,42.7,42.76,42.57,42.67,122634.0,37.5504,37.6032,37.4361,37.5241,122634.0
2018-04-19 10:10:00,42.66,42.91,42.55,42.91,61506.0,37.5153,37.7351,37.4185,37.7351,61506.0
2018-04-19 10:15:00,42.91,42.98,42.87,42.94,33846.0,37.7351,37.7967,37.6999,37.7615,33846.0
2018-04-19 10:20:00,42.93,42.98,42.79,42.88,53238.0,37.7527,37.7967,37.6296,37.7087,53238.0
2018-04-19 10:25:00,42.9,43.02,42.82,42.86,66052.0,37.7263,37.8318,37.656,37.6911,66052.0
2018-04-19 10:30:00,42.85,42.85,42.67,42.74,34136.0,37.6824,37.6824,37.5241,37.5856,34136.0
2018-04-19 10:35:00,42.74,42.88,42.74,42.88,36128.0,37.5856,37.7087,37.5856,37.7087,36128.0
2018-04-19 10:40:00,42.88,42.91,42.77,42.77,57890.0,37.7087,37.7351,37.612,37.612,57890.0
2018-04-19 10:45:00,42.76,42.76,42.67,42.72,47068.0,37.6032,37.6032,37.5241,37.568,47068.0
2018-04-19 10:50:00,42.71,42.74,42.6,42.62,56946.0,37.5592,37.5856,37.4625,37.4801,56946.0
2018-04-19 10:55:00,42.6,42.62,42.51,42.6,57782.0,37.4625,37.4801,37.3834,37.4625,57782.0
2018-04-19 11:00:00,42.62,42.62,42.26,42.47,137448.0,37.4801,37.4801,37.1635,37.3482,137448.0
2018-04-19 11:05:00,42.46,42.52,42.41,42.46,54500.0,37.3394,37.3921,37.2954,37.3394,54500.0
2018-04-19 11:10:00,42.45,42.45,42.28,42.32,88202.0,37.3306,37.3306,37.1811,37.2163,88202.0
2018-04-19 11:15:00,42.33,42.46,42.24,42.4,57582.0,37.2251,37.3394,37.1459,37.2866,57582.0
2018-04-19 11:20:00,42.4,42.65,42.35,42.65,64454.0,37.2866,37.5065,37.2427,37.5065,64454.0
2018-04-19 11:25:00,42.63,42.72,42.63,42.71,47708.0,37.4889,37.568,37.4889,37.5592,47708.0
2018-04-19 11:30:00,42.71,42.79,42.66,42.79,51900.0,37.5592,37.6296,37.5153,37.6296,51900.0
2018-04-19 11:35:00,42.78,42.83,42.69,42.7,48390.0,37.6208,37.6648,37.5416,37.5504,48390.0
2018-04-19 11:40:00,42.71,42.76,42.63,42.76,63954.0,37.5592,37.6032,37.4889,37.6032,63954.0
2018-04-19 11:45:00,42.76,42.76,42.63,42.66,35254.0,37.6032,37.6032,37.4889,37.5153,35254.0
2018-04-19 11:50:00,42.67,42.67,42.53,42.6,36608.0,37.5241,37.5241,37.4009,37.4625,36608.0
2018-04-19 11:55:00,42.62,42.63,42.49,42.61,66090.0,37.4801,37.4889,37.3658,37.4713,66090.0
2018-04-19 12:00:00,42.6,42.6,42.49,42.52,78110.0,37.4625,37.4625,37.3658,37.3921,78110.0
2018-04-19 12:05:00,42.52,42.56,42.46,42.56,20708.0,37.3921,37.4273,37.3394,37.4273,20708.0
2018-04-19 12:10:00,42.56,42.69,42.52,42.68,36946.0,37.4273,37.5416,37.3921,37.5329,36946.0
2018-04-19 12:15:00,42.67,42.76,42.66,42.74,30186.0,37.5241,37.6032,37.5153,37.5856,30186.0
2018-04-19 12:20:00,42.73,42.8,42.7,42.76,18494.0,37.5768,37.6384,37.5504,37.6032,18494.0
2018-04-19 12:25:00,42.73,42.81,42.71,42.73,27498.0,37.5768,37.6472,37.5592,37.5768,27498.0
2018-04-19 12:30:00,42.72,42.86,42.71,42.86,25826.0,37.568,37.6911,37.5592,37.6911,25826.0
2018-04-19 12:35:00,42.87,42.94,42.83,42.92,29114.0,37.6999,37.7615,37.6648,37.7439,29114.0
2018-04-19 12:40:00,42.92,42.93,42.88,42.92,16240.0,37.7439,37.7527,37.7087,37.7439,16240.0
2018-04-19 12:45:00,42.93,43.0,42.89,42.95,69364.0,37.7527,37.8143,37.7175,37.7703,69364.0
2018-04-19 12:50:00,42.93,43.01,42.93,43.01,28632.0,37.7527,37.8231,37.7527,37.8231,28632.0
2018-04-19 12:55:00,43.0,43.01,42.91,42.91,17900.0,37.8143,37.8231,37.7351,37.7351,17900.0
2018-04-19 13:00:00,42.9,42.92,42.83,42.88,25658.0,37.7263,37.7439,37.6648,37.7087,25658.0
2018-04-19 13:05:00,42.87,42.88,42.72,42.75,52186.0,37.6999,37.7087,37.568,37.5944,52186.0
2018-04-19 13:10:00,42.76,42.78,42.68,42.77,34938.0,37.6032,37.6208,37.5329,37.612,34938.0
2018-04-19 13:15:00,42.77,42.81,42.76,42.78,28220.0,37.612,37.6472,37.6032,37.6208,28220.0
2018-04-19 13:20:00,42.78,42.83,42.75,42.77,29136.0,37.6208,37.6648,37.5944,37.612,29136.0
2018-04-19 13:25:00,42.76,42.81,42.75,42.75,14568.0,37.6032,37.6472,37.5944,37.5944,14568.0
2018-04-19 13:30:00,42.74,42.8,42.68,42.68,28794.0,37.5856,37.6384,37.5329,37.5329,28794.0
2018-04-19 13:35:00,42.67,42.73,42.65,42.73,30018.0,37.5241,37.5768,37.5065,37.5768,30018.0
2018-04-19 13:40:00,42.74,42.78,42.7,42.78,22676.0,37.5856,37.6208,37.5504,37.6208,22676.0
2018-04-19 13:45:00,42.77,42.81,42.76,42.79,12200.0,37.612,37.6472,37.6032,37.6296,12200.0
2018-04-19 13:50:00,42.81,42.82,42.76,42.76,22536.0,37.6472,37.656,37.6032,37.6032,22536.0
2018-04-19 13:55:00,42.76,42.79,42.72,42.74,69516.0,37.6032,37.6296,37.568,37.5856,69516.0
2018-04-19 14:00:00,42.73,42.77,42.66,42.66,10278.0,37.5768,37.612,37.5153,37.5153,10278.0
2018-04-19 14:05:00,42.63,42.67,42.62,42.67,19218.0,37.4889,37.5241,37.4801,37.5241,19218.0
2018-04-19 14:10:00,42.66,42.67,42.58,42.6,41964.0,37.5153,37.5241,37.4449,37.4625,41964.0
2018-04-19 14:15:00,42.6,42.62,42.57,42.58,13768.0,37.4625,37.4801,37.4361,37.4449,13768.0
2018-04-19 14:20:00,42.57,42.6,42.46,42.54,34608.0,37.4361,37.4625,37.3394,37.4097,34608.0
2018-04-19 14:25:00,42.54,42.55,42.37,42.45,49506.0,37.4097,37.4185,37.2602,37.3306,49506.0
2018-04-19 14:30:00,42.44,42.52,42.42,42.52,28520.0,37.3218,37.3921,37.3042,37.3921,28520.0
2018-04-19 14:35:00,42.53,42.58,42.48,42.58,52952.0,37.4009,37.4449,37.357,37.4449,52952.0
2018-04-19 14:40:00,42.57,42.62,42.56,42.59,21502.0,37.4361,37.4801,37.4273,37.4537,21502.0
2018-04-19 14:45:00,42.57,42.6,42.55,42.58,12514.0,37.4361,37.4625,37.4185,37.4449,12514.0
2018-04-19 14:50:00,42.58,42.61,42.56,42.61,47974.0,37.4449,37.4713,37.4273,37.4713,47974.0
2018-04-19 14:55:00,42.62,42.71,42.61,42.7,58674.0,37.4801,37.5592,37.4713,37.5504,58674.0
2018-04-19 15:00:00,42.69,42.7,42.65,42.69,43296.0,37.5416,37.5504,37.5065,37.5416,43296.0
2018-04-19 15:05:00,42.7,42.74,42.66,42.71,52386.0,37.5504,37.5856,37.5153,37.5592,52386.0
2018-04-19 15:10:00,42.72,42.74,42.66,42.69,51526.0,37.568,37.5856,37.5153,37.5416,51526.0
2018-04-19 15:15:00,42.69,42.74,42.63,42.74,61334.0,37.5416,37.5856,37.4889,37.5856,61334.0
2018-04-19 15:20:00,42.73,42.76,42.65,42.66,61600.0,37.5768,37.6032,37.5065,37.5153,61600.0
2018-04-19 15:25:00,42.67,42.67,42.6,42.63,38714.0,37.5241,37.5241,37.4625,37.4889,38714.0
2018-04-19 15:30:00,42.62,42.63,42.54,42.63,185614.0,37.4801,37.4889,37.4097,37.4889,185614.0
2018-04-19 15:35:00,42.67,42.79,42.66,42.73,118902.0,37.5241,37.6296,37.5153,37.5768,118902.0
2018-04-19 15:40:00,42.73,42.77,42.68,42.73,93110.0,37.5768,37.612,37.5329,37.5768,93110.0
2018-04-19 15:45:00,42.73,42.74,42.65,42.68,104840.0,37.5768,37.5856,37.5065,37.5329,104840.0
2018-04-19 15:50:00,42.69,42.7,42.62,42.63,152562.0,37.5416,37.5504,37.4801,37.4889,152562.0
2018-04-19 15:55:00,42.63,42.66,42.54,42.57,315732.0,37.4889,37.5153,37.4097,37.4361,315732.0
2018-04-20 09:30:00,43.25,43.8,43.0,43.47,797030.0,38.0341,38.5178,37.8143,38.2276,797030.0
2018-04-20 09:35:00,43.47,43.75,43.3,43.32,186560.0,38.2276,38.4738,38.0781,38.0957,186560.0
2018-04-20 09:40:00,43.31,43.5,43.05,43.12,223098.0,38.0869,38.254,37.8582,37.9198,223098.0
2018-04-20 09:45:00,43.11,43.27,43.06,43.25,100130.0,37.911,38.0517,37.867,38.0341,100130.0
2018-04-20 09:50:00,43.25,43.34,42.95,43.01,344134.0,38.0341,38.1133,37.7703,37.8231,344134.0
2018-04-20 09:55:00,43.0,43.24,42.96,43.24,197450.0,37.8143,38.0253,37.7791,38.0253,197450.0
2018-04-20 10:00:00,43.25,43.3,43.08,43.19,87706.0,38.0341,38.0781,37.8846,37.9813,87706.0
2018-04-20 10:05:00,43.2,43.29,43.13,43.19,103468.0,37.9901,38.0693,37.9286,37.9813,103468.0
2018-04-20 10:10:00,43.18,43.26,43.11,43.23,59572.0,37.9726,38.0429,37.911,38.0165,59572.0
2018-04-20 10:15:00,43.24,43.34,43.2,43.3,88128.0,38.0253,38.1133,37.9901,38.0781,88128.0
2018-04-20 10:20:00,43.3,43.3,43.15,43.16,36084.0,38.0781,38.0781,37.9462,37.955,36084.0
2018-04-20 10:25:00,43.16,43.25,43.13,43.23,51740.0,37.955,38.0341,37.9286,38.0165,51740.0
2018-04-20 10:30:00,43.24,43.32,43.21,43.27,102694.0,38.0253,38.0957,37.9989,38.0517,102694.0
2018-04-20 10:35:00,43.29,43.43,43.22,43.43,85718.0,38.0693,38.1924,38.0077,38.1924,85718.0
2018-04-20 10:40:00,43.42,43.48,43.38,43.47,58524.0,38.1836,38.2364,38.1484,38.2276,58524.0
2018-04-20 10:45:00,43.47,43.53,43.36,43.36,60706.0,38.2276,38.2803,38.1308,38.1308,60706.0
2018-04-20 10:50:00,43.34,43.34,43.18,43.27,37530.0,38.1133,38.1133,37.9726,38.0517,37530.0
2018-04-20 10:55:00,43.27,43.3,43.22,43.23,30598.0,38.0517,38.0781,38.0077,38.0165,30598.0
2018-04-20 11:00:00,43.23,43.23,43.02,43.06,75276.0,38.0165,38.0165,37.8318,37.867,75276.0
2018-04-20 11:05:00,43.06,43.06,42.94,42.94,57168.0,37.867,37.867,37.7615,37.7615,57168.0
2018-04-20 11:10:00,42.94,42.94,42.78,42.79,107614.0,37.7615,37.7615,37.6208,37.6296,107614.0
2018-04-20 11:15:00,42.8,42.9,42.79,42.81,37986.0,37.6384,37.7263,37.6296,37.6472,37986.0
2018-04-20 11:20:00,42.8,42.83,42.23,42.8,75434.0,37.6384,37.6648,37.1371,37.6384,75434.0
2018-04-20 11:25:00,42.81,42.86,42.63,42.66,83410.0,37.6472,37.6911,37.4889,37.5153,83410.0
2018-04-20 11:30:00,42.65,42.85,42.58,42.85,57068.0,37.5065,37.6824,37.4449,37.6824,57068.0
2018-04-20 11:35:00,42.86,42.91,42.79,42.89,30490.0,37.6911,37.7351,37.6296,37.7175,30490.0
2018-04-20 11:40:00,42.92,42.97,42.87,42.88,28076.0,37.7439,37.7879,37.6999,37.7087,28076.0
2018-04-20 11:45:00,42.88,42.88,42.75,42.78,52700.0,37.7087,37.7087,37.5944,37.6208,52700.0
2018-04-20 11:50:00,42.79,42.95,42.78,42.87,109420.0,37.6296,37.7703,37.6208,37.6999,109420.0
2018-04-20 11:55:00,42.84,42.94,42.79,42.91,38610.0,37.6736,37.7615,37.6296,37.7351,38610.0
2018-04-20 12:00:00,42.92,42.92,42.84,42.89,23032.0,37.7439,37.7439,37.6736,37.7175,23032.0
2018-04-20 12:05:00,42.87,42.95,42.87,42.94,34294.0,37.6999,37.7703,37.6999,37.7615,34294.0
2018-04-20 12:10:00,42.93,42.94,42.83,42.83,45654.0,37.7527,37.7615,37.6648,37.6648,45654.0
2018-04-20 12:15:00,42.82,42.91,42.79,42.81,46686.0,37.656,37.7351,37.6296,37.6472,46686.0
2018-04-20 12:20:00,42.78,42.85,42.78,42.79,58778.0,37.6208,37.6824,37.6208,37.6296,58778.0
2018-04-20 12:25:00,42.79,42.87,42.77,42.87,30974.0,37.6296,37.6999,37.612,37.6999,30974.0
2018-04-20 12:30:00,42.87,42.91,42.79,42.89,33650.0,37.6999,37.7351,37.6296,37.7175,33650.0
2018-04-20 12:35:00,42.89,42.9,42.76,42.77,53714.0,37.7175,37.7263,37.6032,37.612,53714.0
2018-04-20 12:40:00,42.77,42.83,42.74,42.82,47622.0,37.612,37.6648,37.5856,37.656,47622.0
2018-04-20 12:45:00,42.82,42.88,42.75,42.81,41222.0,37.656,37.7087,37.5944,37.6472,41222.0
2018-04-20 12:50:00,42.82,42.92,42.82,42.92,65804.0,37.656,37.7439,37.656,37.7439,65804.0
2018-04-20 12:55:00,42.93,42.94,42.85,42.92,34546.0,37.7527,37.7615,37.6824,37.7439,34546.0
2018-04-20 13:00:00,42.92,42.95,42.85,42.92,34756.0,37.7439,37.7703,37.6824,37.7439,34756.0
2018-04-20 13:05:00,42.92,42.96,42.88,42.94,32428.0,37.7439,37.7791,37.7087,37.7615,32428.0
2018-04-20 13:10:00,42.96,43.01,42.93,43.01,30620.0,37.7791,37.8231,37.7527,37.8231,30620.0
2018-04-20 13:15:00,43.02,43.04,42.99,43.02,37904.0,37.8318,37.8494,37.8055,37.8318,37904.0
2018-04-20 13:20:00,43.02,43.09,42.99,43.07,34116.0,37.8318,37.8934,37.8055,37.8758,34116.0
2018-04-20 13:25:00,43.06,43.11,43.0,43.1,39932.0,37.867,37.911,37.8143,37.9022,39932.0
2018-04-20 13:30:00,43.1,43.1,43.04,43.06,20406.0,37.9022,37.9022,37.8494,37.867,20406.0
2018-04-20 13:35:00,43.06,43.13,43.05,43.12,19028.0,37.867,37.9286,37.8582,37.9198,19028.0
2018-04-20 13:40:00,43.13,43.19,43.11,43.17,14800.0,37.9286,37.9813,37.911,37.9638,14800.0
2018-04-20 13:45:00,43.16,43.16,43.02,43.04,28520.0,37.955,37.955,37.8318,37.8494,28520.0
2018-04-20 13:50:00,43.02,43.1,43.01,43.1,26024.0,37.8318,37.9022,37.8231,37.9022,26024.0
2018-04-20 13:55:00,43.09,43.09,42.96,42.96,40692.0,37.8934,37.8934,37.7791,37.7791,40692.0
2018-04-20 14:00:00,42.96,42.99,42.94,42.99,24710.0,37.7791,37.8055,37.7615,37.8055,24710.0
2018-04-20 14:05:00,42.99,43.02,42.95,42.98,39120.0,37.8055,37.8318,37.7703,37.7967,39120.0
2018-04-20 14:10:00,42.98,42.98,42.92,42.94,29144.0,37.7967,37.7967,37.7439,37.7615,29144.0
2018-04-20 14:15:00,42.94,42.95,42.91,42.91,19100.0,37.7615,37.7703,37.7351,37.7351,19100.0
2018-04-20 14:20:00,42.88,42.92,42.88,42.9,26084.0,37.7087,37.7439,37.7087,37.7263,26084.0
2018-04-20 14:25:00,42.89,42.9,42.83,42.88,28414.0,37.7175,37.7263,37.6648,37.7087,28414.0
2018-04-20 14:30:00,42.87,42.87,42.73,42.73,21294.0,37.6999,37.6999,37.5768,37.5768,21294.0
2018-04-20 14:35:00,42.73,42.79,42.72,42.76,30874.0,37.5768,37.6296,37.568,37.6032,30874.0
2018-04-20 14:40:00,42.77,42.79,42.74,42.77,20330.0,37.612,37.6296,37.5856,37.612,20330.0
2018-04-20 14:45:00,42.76,42.77,42.71,42.73,29376.0,37.6032,37.612,37.5592,37.5768,29376.0
2018-04-20 14:50:00,42.73,42.79,42.7,42.79,33704.0,37.5768,37.6296,37.5504,37.6296,33704.0
2018-04-20 14:55:00,42.77,42.86,42.77,42.86,18708.0,37.612,37.6911,37.612,37.6911,18708.0
2018-04-20 15:00:00,42.85,42.87,42.77,42.79,55738.0,37.6824,37.6999,37.612,37.6296,55738.0
2018-04-20 15:05:00,42.79,42.79,42.69,42.69,53332.0,37.6296,37.6296,37.5416,37.5416,53332.0
2018-04-20 15:10:00,42.68,42.73,42.65,42.73,50636.0,37.5329,37.5768,37.5065,37.5768,50636.0
2018-04-20 15:15:00,42.72,42.72,42.63,42.64,48410.0,37.568,37.568,37.4889,37.4977,48410.0
2018-04-20 15:20:00,42.63,42.67,42.63,42.66,42082.0,37.4889,37.5241,37.4889,37.5153,42082.0
2018-04-20 15:25:00,42.67,42.69,42.66,42.69,35720.0,37.5241,37.5416,37.5153,37.5416,35720.0
2018-04-20 15:30:00,42.69,42.74,42.67,42.7,44682.0,37.5416,37.5856,37.5241,37.5504,44682.0
2018-04-20 15:35:00,42.68,42.76,42.65,42.75,42388.0,37.5329,37.6032,37.5065,37.5944,42388.0
2018-04-20 15:40:00,42.77,42.82,42.75,42.81,62744.0,37.612,37.656,37.5944,37.6472,62744.0
2018-04-20 15:45:00,42.81,42.83,42.76,42.81,88816.0,37.6472,37.6648,37.6032,37.6472,88816.0
2018-04-20 15:50:00,42.81,42.84,42.74,42.82,122430.0,37.6472,37.6736,37.5856,37.656,122430.0
2018-04-20 15:55:00,42.83,42.86,42.81,42.84,236118.0,37.6648,37.6911,37.6472,37.6736,236118.0
2018-04-23 09:30:00,42.92,43.08,42.88,42.99,97016.0,37.7439,37.8846,37.7087,37.8055,97016.0
2018-04-23 09:35:00,43.06,43.06,42.95,43.0,59412.0,37.867,37.867,37.7703,37.8143,59412.0
2018-04-23 09:40:00,42.99,43.05,42.91,42.93,91416.0,37.8055,37.8582,37.7351,37.7527,91416.0
2018-04-23 09:45:00,42.91,42.96,42.83,42.84,127636.0,37.7351,37.7791,37.6648,37.6736,127636.0
2018-04-23 09:50:00,42.84,42.84,42.7,42.74,64170.0,37.6736,37.6736,37.5504,37.5856,64170.0
2018-04-23 09:55:00,42.74,43.14,42.74,43.14,120196.0,37.5856,37.9374,37.5856,37.9374,120196.0
2018-04-23 10:00:00,43.13,43.15,42.96,42.96,110180.0,37.9286,37.9462,37.7791,37.7791,110180.0
2018-04-23 10:05:00,42.98,43.01,42.87,42.93,56128.0,37.7967,37.8231,37.6999,37.7527,56128.0
2018-04-23 10:10:00,42.95,43.0,42.89,42.9,53826.0,37.7703,37.8143,37.7175,37.7263,53826.0
2018-04-23 10:15:00,42.9,42.99,42.85,42.87,87248.0,37.7263,37.8055,37.6824,37.6999,87248.0
2018-04-23 10:20:00,42.88,42.97,42.85,42.96,34254.0,37.7087,37.7879,37.6824,37.7791,34254.0
2018-04-23 10:25:00,42.95,43.01,42.92,42.93,57924.0,37.7703,37.8231,37.7439,37.7527,57924.0
2018-04-23 10:30:00,42.95,42.98,42.77,42.87,49666.0,37.7703,37.7967,37.612,37.6999,49666.0
2018-04-23 10:35:00,42.87,42.89,42.75,42.89,64192.0,37.6999,37.7175,37.5944,37.7175,64192.0
2018-04-23 10:40:00,42.9,42.99,42.84,42.99,30364.0,37.7263,37.8055,37.6736,37.8055,30364.0
2018-04-23 10:45:00,42.98,43.08,42.96,43.0,29560.0,37.7967,37.8846,37.7791,37.8143,29560.0
2018-04-23 10:50:00,43.01,43.1,43.0,43.07,65528.0,37.8231,37.9022,37.8143,37.8758,65528.0
2018-04-23 10:55:00,43.08,43.16,43.06,43.12,26180.0,37.8846,37.955,37.867,37.9198,26180.0
2018-04-23 11:00:00,43.12,43.2,43.09,43.15,75826.0,37.9198,37.9901,37.8934,37.9462,75826.0
2018-04-23 11:05:00,43.16,43.23,43.13,43.21,54854.0,37.955,38.0165,37.9286,37.9989,54854.0
2018-04-23 11:10:00,43.21,43.31,43.2,43.26,55644.0,37.9989,38.0869,37.9901,38.0429,55644.0
2018-04-23 11:15:00,43.26,43.3,43.25,43.27,42278.0,38.0429,38.0781,38.0341,38.0517,42278.0
2018-04-23 11:20:00,43.27,43.29,43.16,43.18,90200.0,38.0517,38.0693,37.955,37.9726,90200.0
2018-04-23 11:25:00,43.18,43.23,43.17,43.21,80700.0,37.9726,38.0165,37.9638,37.9989,80700.0
2018-04-23 11:30:00,43.21,43.21,43.15,43.2,85450.0,37.9989,37.9989,37.9462,37.9901,85450.0
2018-04-23 11:35:00,43.19,43.2,43.15,43.15,66704.0,37.9813,37.9901,37.9462,37.9462,66704.0
2018-04-23 11:40:00,43.15,43.15,43.1,43.1,52494.0,37.9462,37.9462,37.9022,37.9022,52494.0
2018-04-23 11:45:00,43.1,43.1,43.02,43.03,72650.0,37.9022,37.9022,37.8318,37.8406,72650.0
2018-04-23 11:50:00,43.02,43.04,43.0,43.0,45756.0,37.8318,37.8494,37.8143,37.8143,45756.0
2018-04-23 11:55:00,43.01,43.01,42.93,42.99,49096.0,37.8231,37.8231,37.7527,37.8055,49096.0
2018-04-23 12:00:00,43.02,43.02,42.95,42.97,74408.0,37.8318,37.8318,37.7703,37.7879,74408.0
2018-04-23 12:05:00,42.98,42.98,42.79,42.8,28860.0,37.7967,37.7967,37.6296,37.6384,28860.0
2018-04-23 12:10:00,42.8,42.82,42.7,42.7,18668.0,37.6384,37.656,37.5504,37.5504,18668.0
2018-04-23 12:15:00,42.72,42.76,42.65,42.67,58476.0,37.568,37.6032,37.5065,37.5241,58476.0
2018-04-23 12:20:00,42.66,42.72,42.65,42.67,41640.0,37.5153,37.568,37.5065,37.5241,41640.0
2018-04-23 12:25:00,42.67,42.74,42.65,42.7,31508.0,37.5241,37.5856,37.5065,37.5504,31508.0
2018-04-23 12:30:00,42.68,42.71,42.62,42.65,23370.0,37.5329,37.5592,37.4801,37.5065,23370.0
2018-04-23 12:35:00,42.63,42.63,42.56,42.62,17860.0,37.4889,37.4889,37.4273,37.4801,17860.0
2018-04-23 12:40:00,42.63,42.66,42.43,42.43,22110.0,37.4889,37.5153,37.313,37.313,22110.0
2018-04-23 12:45:00,42.44,42.47,42.34,42.41,57254.0,37.3218,37.3482,37.2339,37.2954,57254.0
2018-04-23 12:50:00,42.41,42.48,42.39,42.48,27494.0,37.2954,37.357,37.2778,37.357,27494.0
2018-04-23 12:55:00,42.47,42.49,42.45,42.46,17046.0,37.3482,37.3658,37.3306,37.3394,17046.0
2018-04-23 13:00:00,42.47,42.52,42.44,42.52,19988.0,37.3482,37.3921,37.3218,37.3921,19988.0
2018-04-23 13:05:00,42.52,42.57,42.5,42.54,16432.0,37.3921,37.4361,37.3746,37.4097,16432.0
2018-04-23 13:10:00,42.55,42.57,42.52,42.54,14892.0,37.4185,37.4361,37.3921,37.4097,14892.0
2018-04-23 13:15:00,42.55,42.55,42.48,42.51,50402.0,37.4185,37.4185,37.357,37.3834,50402.0
2018-04-23 13:20:00,42.49,42.52,42.48,42.52,15156.0,37.3658,37.3921,37.357,37.3921,15156.0
2018-04-23 13:25:00,42.51,42.59,42.49,42.5,90172.0,37.3834,37.4537,37.3658,37.3746,90172.0
2018-04-23 13:30:00,42.52,42.55,42.48,42.49,13424.0,37.3921,37.4185,37.357,37.3658,13424.0
2018-04-23 13:35:00,42.49,42.56,42.49,42.55,16998.0,37.3658,37.4273,37.3658,37.4185,16998.0
2018-04-23 13:40:00,42.55,42.56,42.43,42.47,14180.0,37.4185,37.4273,37.313,37.3482,14180.0
2018-04-23 13:45:00,42.47,42.52,42.46,42.5,17290.0,37.3482,37.3921,37.3394,37.3746,17290.0
2018-04-23 13:50:00,42.49,42.54,42.49,42.52,30300.0,37.3658,37.4097,37.3658,37.3921,30300.0
2018-04-23 13:55:00,42.53,42.55,42.49,42.51,23070.0,37.4009,37.4185,37.3658,37.3834,23070.0
2018-04-23 14:00:00,42.52,42.56,42.51,42.55,78766.0,37.3921,37.4273,37.3834,37.4185,78766.0
2018-04-23 14:05:00,42.55,42.56,42.34,42.35,135596.0,37.4185,37.4273,37.2339,37.2427,135596.0
2018-04-23 14:10:00,42.34,42.42,42.34,42.4,49082.0,37.2339,37.3042,37.2339,37.2866,49082.0
2018-04-23 14:15:00,42.4,42.51,42.4,42.48,50938.0,37.2866,37.3834,37.2866,37.357,50938.0
2018-04-23 14:20:00,42.48,42.48,42.4,42.42,31972.0,37.357,37.357,37.2866,37.3042,31972.0
2018-04-23 14:25:00,42.42,42.46,42.41,42.44,26280.0,37.3042,37.3394,37.2954,37.3218,26280.0
2018-04-23 14:30:00,42.43,42.47,42.39,42.41,37950.0,37.313,37.3482,37.2778,37.2954,37950.0
2018-04-23 14:35:00,42.4,42.41,42.31,42.35,52882.0,37.2866,37.2954,37.2075,37.2427,52882.0
2018-04-23 14:40:00,42.36,42.47,42.36,42.47,45996.0,37.2514,37.3482,37.2514,37.3482,45996.0
2018-04-23 14:45:00,42.47,42.48,42.45,42.45,51718.0,37.3482,37.357,37.3306,37.3306,51718.0
2018-04-23 14:50:00,42.45,42.46,42.31,42.32,35036.0,37.3306,37.3394,37.2075,37.2163,35036.0
2018-04-23 14:55:00,42.32,42.38,42.31,42.35,53472.0,37.2163,37.269,37.2075,37.2427,53472.0
2018-04-23 15:00:00,42.34,42.44,42.34,42.44,43026.0,37.2339,37.3218,37.2339,37.3218,43026.0
2018-04-23 15:05:00,42.44,42.45,42.39,42.39,49244.0,37.3218,37.3306,37.2778,37.2778,49244.0
2018-04-23 15:10:00,42.38,42.39,42.33,42.37,44130.0,37.269,37.2778,37.2251,37.2602,44130.0
2018-04-23 15:15:00,42.37,42.4,42.37,42.38,61010.0,37.2602,37.2866,37.2602,37.269,61010.0
2018-04-23 15:20:00,42.38,42.42,42.38,42.38,63724.0,37.269,37.3042,37.269,37.269,63724.0
2018-04-23 15:25:00,42.38,42.43,42.38,42.42,63500.0,37.269,37.313,37.269,37.3042,63500.0
2018-04-23 15:30:00,42.42,42.45,42.42,42.42,74766.0,37.3042,37.3306,37.3042,37.3042,74766.0
2018-04-23 15:35:00,42.43,42.43,42.3,42.3,81564.0,37.313,37.313,37.1987,37.1987,81564.0
2018-04-23 15:40:00,42.3,42.31,42.27,42.3,88612.0,37.1987,37.2075,37.1723,37.1987,88612.0
2018-04-23 15:45:00,42.3,42.35,42.29,42.34,114446.0,37.1987,37.2427,37.1899,37.2339,114446.0
2018-04-23 15:50:00,42.34,42.34,42.19,42.21,214696.0,37.2339,37.2339,37.1019,37.1195,214696.0
2018-04-23 15:55:00,42.21,42.24,42.17,42.2,361862.0,37.1195,37.1459,37.0844,37.1107,361862.0
2018-04-24 09:30:00,42.67,42.76,42.47,42.66,107138.0,37.5241,37.6032,37.3482,37.5153,107138.0
2018-04-24 09:35:00,42.59,42.74,42.42,42.42,62322.0,37.4537,37.5856,37.3042,37.3042,62322.0
2018-04-24 09:40:00,42.42,42.58,42.34,42.58,75686.0,37.3042,37.4449,37.2339,37.4449,75686.0
2018-04-24 09:45:00,42.58,42.63,42.47,42.51,64990.0,37.4449,37.4889,37.3482,37.3834,64990.0
2018-04-24 09:50:00,42.52,42.52,42.2,42.23,116876.0,37.3921,37.3921,37.1107,37.1371,116876.0
2018-04-24 09:55:00,42.23,42.35,42.23,42.33,88106.0,37.1371,37.2427,37.1371,37.2251,88106.0
2018-04-24 10:00:00,42.32,42.38,42.21,42.37,84948.0,37.2163,37.269,37.1195,37.2602,84948.0
2018-04-24 10:05:00,42.36,42.36,42.24,42.26,101268.0,37.2514,37.2514,37.1459,37.1635,101268.0
2018-04-24 10:10:00,42.27,42.27,42.1,42.1,86626.0,37.1723,37.1723,37.0228,37.0228,86626.0
2018-04-24 10:15:00,42.1,42.12,41.96,41.96,129522.0,37.0228,37.0404,36.8997,36.8997,129522.0
2018-04-24 10:20:00,41.98,42.12,41.98,42.01,67884.0,36.9173,37.0404,36.9173,36.9437,67884.0
2018-04-24 10:25:00,42.02,42.02,41.9,41.98,99750.0,36.9524,36.9524,36.8469,36.9173,99750.0
2018-04-24 10:30:00,41.98,42.06,41.83,41.9,53816.0,36.9173,36.9876,36.7854,36.8469,53816.0
2018-04-24 10:35:00,41.91,41.93,41.81,41.91,42698.0,36.8557,36.8733,36.7678,36.8557,42698.0
2018-04-24 10:40:00,41.91,41.92,41.8,41.9,44286.0,36.8557,36.8645,36.759,36.8469,44286.0
2018-04-24 10:45:00,41.91,41.91,41.76,41.77,61208.0,36.8557,36.8557,36.7238,36.7326,61208.0
2018-04-24 10:50:00,41.78,41.8,41.74,41.78,93290.0,36.7414,36.759,36.7062,36.7414,93290.0
2018-04-24 10:55:00,41.78,41.81,41.68,41.68,57790.0,36.7414,36.7678,36.6535,36.6535,57790.0
2018-04-24 11:00:00,41.68,41.7,41.5,41.54,68986.0,36.6535,36.671,36.4952,36.5303,68986.0
2018-04-24 11:05:00,41.54,41.59,41.45,41.58,51824.0,36.5303,36.5743,36.4512,36.5655,51824.0
2018-04-24 11:10:00,41.58,41.63,41.52,41.63,88108.0,36.5655,36.6095,36.5127,36.6095,88108.0
2018-04-24 11:15:00,41.62,41.63,41.47,41.53,79076.0,36.6007,36.6095,36.4688,36.5215,79076.0
2018-04-24 11:20:00,41.52,41.6,41.49,41.49,113920.0,36.5127,36.5831,36.4864,36.4864,113920.0
2018-04-24 11:25:00,41.48,41.71,41.44,41.71,73352.0,36.4776,36.6798,36.4424,36.6798,73352.0
2018-04-24 11:30:00,41.7,41.78,41.66,41.75,51036.0,36.671,36.7414,36.6359,36.715,51036.0
2018-04-24 11:35:00,41.74,41.74,41.62,41.67,21222.0,36.7062,36.7062,36.6007,36.6447,21222.0
2018-04-24 11:40:00,41.67,41.77,41.67,41.71,65746.0,36.6447,36.7326,36.6447,36.6798,65746.0
2018-04-24 11:45:00,41.71,41.74,41.61,41.63,80058.0,36.6798,36.7062,36.5919,36.6095,80058.0
2018-04-24 11:50:00,41.63,41.63,41.47,41.49,30856.0,36.6095,36.6095,36.4688,36.4864,30856.0
2018-04-24 11:55:00,41.49,41.54,41.44,41.44,66174.0,36.4864,36.5303,36.4424,36.4424,66174.0
2018-04-24 12:00:00,41.44,41.46,41.35,41.35,73424.0,36.4424,36.46,36.3632,36.3632,73424.0
2018-04-24 12:05:00,41.35,41.38,41.27,41.29,56846.0,36.3632,36.3896,36.2929,36.3105,56846.0
2018-04-24 12:10:00,41.29,41.38,41.27,41.29,70878.0,36.3105,36.3896,36.2929,36.3105,70878.0
2018-04-24 12:15:00,41.29,41.3,41.13,41.13,123986.0,36.3105,36.3193,36.1698,36.1698,123986.0
2018-04-24 12:20:00,41.12,41.22,41.09,41.2,83190.0,36.161,36.2489,36.1346,36.2313,83190.0
2018-04-24 12:25:00,41.18,41.2,41.0,41.1,55382.0,36.2138,36.2313,36.0555,36.1434,55382.0
2018-04-24 12:30:00,41.08,41.1,40.91,40.91,77696.0,36.1258,36.1434,35.9763,35.9763,77696.0
2018-04-24 12:35:00,40.9,41.02,40.88,41.02,129182.0,35.9675,36.073,35.9499,36.073,129182.0
2018-04-24 12:40:00,41.02,41.02,40.85,40.92,121084.0,36.073,36.073,35.9235,35.9851,121084.0
2018-04-24 12:45:00,40.91,41.01,40.88,41.0,96290.0,35.9763,36.0643,35.9499,36.0555,96290.0
2018-04-24 12:50:00,41.0,41.02,40.98,41.01,158082.0,36.0555,36.073,36.0379,36.0643,158082.0
2018-04-24 12:55:00,41.0,41.05,40.94,40.99,126668.0,36.0555,36.0994,36.0027,36.0467,126668.0
2018-04-24 13:00:00,40.99,41.1,40.99,41.07,67188.0,36.0467,36.1434,36.0467,36.117,67188.0
2018-04-24 13:05:00,41.07,41.17,41.0,41.17,58718.0,36.117,36.205,36.0555,36.205,58718.0
2018-04-24 13:10:00,41.16,41.26,41.1,41.24,44952.0,36.1962,36.2841,36.1434,36.2665,44952.0
2018-04-24 13:15:00,41.23,41.27,41.13,41.13,55980.0,36.2577,36.2929,36.1698,36.1698,55980.0
2018-04-24 13:20:00,41.13,41.2,41.08,41.2,71536.0,36.1698,36.2313,36.1258,36.2313,71536.0
2018-04-24 13:25:00,41.22,41.31,41.2,41.31,56424.0,36.2489,36.3281,36.2313,36.3281,56424.0
2018-04-24 13:30:00,41.31,41.34,41.25,41.28,40998.0,36.3281,36.3545,36.2753,36.3017,40998.0
2018-04-24 13:35:00,41.27,41.27,41.21,41.26,42316.0,36.2929,36.2929,36.2401,36.2841,42316.0
2018-04-24 13:40:00,41.23,41.25,41.13,41.2,204966.0,36.2577,36.2753,36.1698,36.2313,204966.0
2018-04-24 13:45:00,41.2,41.24,41.16,41.18,35310.0,36.2313,36.2665,36.1962,36.2138,35310.0
2018-04-24 13:50:00,41.17,41.17,41.09,41.1,32464.0,36.205,36.205,36.1346,36.1434,32464.0
2018-04-24 13:55:00,41.08,41.15,41.02,41.1,48610.0,36.1258,36.1874,36.073,36.1434,48610.0
2018-04-24 14:00:00,41.09,41.1,40.92,40.94,40672.0,36.1346,36.1434,35.9851,36.0027,40672.0
2018-04-24 14:05:00,40.94,40.95,40.88,40.95,55846.0,36.0027,36.0115,35.9499,36.0115,55846.0
2018-04-24 14:10:00,40.95,41.07,40.94,40.96,106940.0,36.0115,36.117,36.0027,36.0203,106940.0
2018-04-24 14:15:00,40.95,40.95,40.78,40.81,128610.0,36.0115,36.0115,35.862,35.8884,128610.0
2018-04-24 14:20:00,40.79,40.99,40.79,40.98,85022.0,35.8708,36.0467,35.8708,36.0379,85022.0
2018-04-24 14:25:00,40.97,40.99,40.75,40.75,41922.0,36.0291,36.0467,35.8356,35.8356,41922.0
2018-04-24 14:30:00,40.74,40.78,40.67,40.76,75142.0,35.8268,35.862,35.7653,35.8444,75142.0
2018-04-24 14:35:00,40.76,40.83,40.64,40.67,60156.0,35.8444,35.906,35.7389,35.7653,60156.0
2018-04-24 14:40:00,40.67,40.89,40.67,40.88,60436.0,35.7653,35.9587,35.7653,35.9499,60436.0
2018-04-24 14:45:00,40.88,40.91,40.79,40.85,55156.0,35.9499,35.9763,35.8708,35.9235,55156.0
2018-04-24 14:50:00,40.87,40.95,40.85,40.91,45720.0,35.9411,36.0115,35.9235,35.9763,45720.0
2018-04-24 14:55:00,40.9,40.98,40.9,40.94,72278.0,35.9675,36.0379,35.9675,36.0027,72278.0
2018-04-24 15:00:00,40.94,40.99,40.91,40.97,60200.0,36.0027,36.0467,35.9763,36.0291,60200.0
2018-04-24 15:05:00,40.97,41.07,40.94,41.07,86318.0,36.0291,36.117,36.0027,36.117,86318.0
2018-04-24 15:10:00,41.08,41.16,41.01,41.16,78604.0,36.1258,36.1962,36.0643,36.1962,78604.0
2018-04-24 15:15:00,41.17,41.2,41.06,41.06,84092.0,36.205,36.2313,36.1082,36.1082,84092.0
2018-04-24 15:20:00,41.06,41.1,41.03,41.08,91092.0,36.1082,36.1434,36.0818,36.1258,91092.0
2018-04-24 15:25:00,41.08,41.11,41.02,41.11,70074.0,36.1258,36.1522,36.073,36.1522,70074.0
2018-04-24 15:30:00,41.12,41.12,40.95,40.96,77972.0,36.161,36.161,36.0115,36.0203,77972.0
2018-04-24 15:35:00,40.96,41.05,40.96,41.04,122852.0,36.0203,36.0994,36.0203,36.0906,122852.0
2018-04-24 15:40:00,41.03,41.13,41.01,41.06,191750.0,36.0818,36.1698,36.0643,36.1082,191750.0
2018-04-24 15:45:00,41.06,41.31,41.05,41.25,189296.0,36.1082,36.3281,36.0994,36.2753,189296.0
2018-04-24 15:50:00,41.26,41.33,41.2,41.25,368276.0,36.2841,36.3457,36.2313,36.2753,368276.0
2018-04-24 15:55:00,41.25,41.26,41.15,41.23,365946.0,36.2753,36.2841,36.1874,36.2577,365946.0
2018-04-25 09:30:00,41.33,41.69,41.33,41.5,143038.0,36.3457,36.6622,36.3457,36.4952,143038.0
2018-04-25 09:35:00,41.47,41.6,40.98,40.99,138848.0,36.4688,36.5831,36.0379,36.0467,138848.0
2018-04-25 09:40:00,40.96,41.17,40.78,40.85,131234.0,36.0203,36.205,35.862,35.9235,131234.0
2018-04-25 09:45:00,40.86,41.23,40.84,41.19,166882.0,35.9323,36.2577,35.9148,36.2225,166882.0
2018-04-25 09:50:00,41.18,41.32,41.13,41.32,65016.0,36.2138,36.3369,36.1698,36.3369,65016.0
2018-04-25 09:55:00,41.32,41.33,40.96,40.97,26548.0,36.3369,36.3457,36.0203,36.0291,26548.0
2018-04-25 10:00:00,40.99,41.1,40.87,40.93,41898.0,36.0467,36.1434,35.9411,35.9939,41898.0
2018-04-25 10:05:00,40.95,41.07,40.84,40.92,32062.0,36.0115,36.117,35.9148,35.9851,32062.0
2018-04-25 10:10:00,40.9,41.02,40.85,41.02,62888.0,35.9675,36.073,35.9235,36.073,62888.0
2018-04-25 10:15:00,41.03,41.09,40.96,40.99,54470.0,36.0818,36.1346,36.0203,36.0467,54470.0
2018-04-25 10:20:00,40.99,41.17,40.92,41.17,43342.0,36.0467,36.205,35.9851,36.205,43342.0
2018-04-25 10:25:00,41.19,41.4,41.19,41.38,42336.0,36.2225,36.4072,36.2225,36.3896,42336.0
2018-04-25 10:30:00,41.4,41.56,41.35,41.53,80434.0,36.4072,36.5479,36.3632,36.5215,80434.0
2018-04-25 10:35:00,41.55,41.67,41.5,41.6,53550.0,36.5391,36.6447,36.4952,36.5831,53550.0
2018-04-25 10:40:00,41.59,41.71,41.55,41.69,52174.0,36.5743,36.6798,36.5391,36.6622,52174.0
2018-04-25 10:45:00,41.72,41.77,41.62,41.73,60668.0,36.6886,36.7326,36.6007,36.6974,60668.0
2018-04-25 10:50:00,41.73,41.73,41.55,41.56,72850.0,36.6974,36.6974,36.5391,36.5479,72850.0
2018-04-25 10:55:00,41.56,41.64,41.47,41.63,56790.0,36.5479,36.6183,36.4688,36.6095,56790.0
2018-04-25 11:00:00,41.63,41.78,41.58,41.78,63656.0,36.6095,36.7414,36.5655,36.7414,63656.0
2018-04-25 11:05:00,41.77,41.88,41.75,41.88,108950.0,36.7326,36.8293,36.715,36.8293,108950.0
2018-04-25 11:10:00,41.88,41.88,41.74,41.82,50176.0,36.8293,36.8293,36.7062,36.7766,50176.0
2018-04-25 11:15:00,41.8,41.84,41.74,41.8,61192.0,36.759,36.7942,36.7062,36.759,61192.0
2018-04-25 11:20:00,41.81,41.96,41.77,41.92,47722.0,36.7678,36.8997,36.7326,36.8645,47722.0
2018-04-25 11:25:00,41.93,42.05,41.92,41.95,77538.0,36.8733,36.9788,36.8645,36.8909,77538.0
2018-04-25 11:30:00,41.95,42.05,41.85,41.88,86988.0,36.8909,36.9788,36.803,36.8293,86988.0
2018-04-25 11:35:00,41.87,41.87,41.69,41.75,37744.0,36.8205,36.8205,36.6622,36.715,37744.0
2018-04-25 11:40:00,41.74,41.8,41.69,41.74,36000.0,36.7062,36.759,36.6622,36.7062,36000.0
2018-04-25 11:45:00,41.73,41.83,41.68,41.69,25872.0,36.6974,36.7854,36.6535,36.6622,25872.0
2018-04-25 11:50:00,41.7,41.73,41.65,41.65,29614.0,36.671,36.6974,36.6271,36.6271,29614.0
2018-04-25 11:55:00,41.66,41.7,41.61,41.63,52760.0,36.6359,36.671,36.5919,36.6095,52760.0
2018-04-25 12:00:00,41.63,41.72,41.61,41.65,44502.0,36.6095,36.6886,36.5919,36.6271,44502.0
2018-04-25 12:05:00,41.64,41.65,41.59,41.6,33422.0,36.6183,36.6271,36.5743,36.5831,33422.0
2018-04-25 12:10:00,41.6,41.68,41.59,41.67,50640.0,36.5831,36.6535,36.5743,36.6447,50640.0
2018-04-25 12:15:00,41.65,41.71,41.63,41.69,38116.0,36.6271,36.6798,36.6095,36.6622,38116.0
2018-04-25 12:20:00,41.69,41.72,41.63,41.67,44404.0,36.6622,36.6886,36.6095,36.6447,44404.0
2018-04-25 12:25:00,41.66,41.74,41.63,41.65,21040.0,36.6359,36.7062,36.6095,36.6271,21040.0
2018-04-25 12:30:00,41.63,41.69,41.6,41.69,65556.0,36.6095,36.6622,36.5831,36.6622,65556.0
2018-04-25 12:35:00,41.7,41.73,41.68,41.73,34132.0,36.671,36.6974,36.6535,36.6974,34132.0
2018-04-25 12:40:00,41.73,41.73,41.65,41.66,27538.0,36.6974,36.6974,36.6271,36.6359,27538.0
2018-04-25 12:45:00,41.66,41.72,41.65,41.66,28828.0,36.6359,36.6886,36.6271,36.6359,28828.0
2018-04-25 12:50:00,41.66,41.68,41.57,41.62,30102.0,36.6359,36.6535,36.5567,36.6007,30102.0
2018-04-25 12:55:00,41.63,41.69,41.62,41.65,34774.0,36.6095,36.6622,36.6007,36.6271,34774.0
2018-04-25 13:00:00,41.63,41.77,41.63,41.71,23200.0,36.6095,36.7326,36.6095,36.6798,23200.0
2018-04-25 13:05:00,41.7,41.74,41.67,41.71,16408.0,36.671,36.7062,36.6447,36.6798,16408.0
2018-04-25 13:10:00,41.71,41.71,41.6,41.62,22608.0,36.6798,36.6798,36.5831,36.6007,22608.0
2018-04-25 13:15:00,41.63,41.63,41.55,41.56,11800.0,36.6095,36.6095,36.5391,36.5479,11800.0
2018-04-25 13:20:00,41.55,41.58,41.51,41.56,19216.0,36.5391,36.5655,36.504,36.5479,19216.0
2018-04-25 13:25:00,41.56,41.6,41.54,41.6,23018.0,36.5479,36.5831,36.5303,36.5831,23018.0
2018-04-25 13:30:00,41.63,41.77,41.6,41.75,26746.0,36.6095,36.7326,36.5831,36.715,26746.0
2018-04-25 13:35:00,41.73,41.73,41.61,41.63,13722.0,36.6974,36.6974,36.5919,36.6095,13722.0
2018-04-25 13:40:00,41.63,41.72,41.62,41.63,31896.0,36.6095,36.6886,36.6007,36.6095,31896.0
2018-04-25 13:45:00,41.62,41.66,41.58,41.65,22372.0,36.6007,36.6359,36.5655,36.6271,22372.0
2018-04-25 13:50:00,41.65,41.69,41.6,41.69,16594.0,36.6271,36.6622,36.5831,36.6622,16594.0
2018-04-25 13:55:00,41.7,41.72,41.67,41.68,22134.0,36.671,36.6886,36.6447,36.6535,22134.0
2018-04-25 14:00:00,41.68,41.7,41.58,41.61,41240.0,36.6535,36.671,36.5655,36.5919,41240.0
2018-04-25 14:05:00,41.61,41.66,41.56,41.59,21794.0,36.5919,36.6359,36.5479,36.5743,21794.0
2018-04-25 14:10:00,41.59,41.59,41.45,41.52,30438.0,36.5743,36.5743,36.4512,36.5127,30438.0
2018-04-25 14:15:00,41.51,41.55,41.47,41.5,22554.0,36.504,36.5391,36.4688,36.4952,22554.0
2018-04-25 14:20:00,41.49,41.52,41.46,41.47,25104.0,36.4864,36.5127,36.46,36.4688,25104.0
2018-04-25 14:25:00,41.48,41.57,41.47,41.51,35892.0,36.4776,36.5567,36.4688,36.504,35892.0
2018-04-25 14:30:00,41.49,41.6,41.47,41.58,32350.0,36.4864,36.5831,36.4688,36.5655,32350.0
2018-04-25 14:35:00,41.6,41.66,41.57,41.66,21626.0,36.5831,36.6359,36.5567,36.6359,21626.0
2018-04-25 14:40:00,41.65,41.68,41.62,41.63,14000.0,36.6271,36.6535,36.6007,36.6095,14000.0
2018-04-25 14:45:00,41.63,41.68,41.56,41.66,25296.0,36.6095,36.6535,36.5479,36.6359,25296.0
2018-04-25 14:50:00,41.67,41.67,41.6,41.6,18596.0,36.6447,36.6447,36.5831,36.5831,18596.0
2018-04-25 14:55:00,41.62,41.63,41.53,41.62,40352.0,36.6007,36.6095,36.5215,36.6007,40352.0
2018-04-25 15:00:00,41.62,41.65,41.55,41.58,41176.0,36.6007,36.6271,36.5391,36.5655,41176.0
2018-04-25 15:05:00,41.58,41.63,41.54,41.56,29924.0,36.5655,36.6095,36.5303,36.5479,29924.0
2018-04-25 15:10:00,41.56,41.61,41.56,41.59,52478.0,36.5479,36.5919,36.5479,36.5743,52478.0
2018-04-25 15:15:00,41.59,41.63,41.51,41.51,24262.0,36.5743,36.6095,36.504,36.504,24262.0
2018-04-25 15:20:00,41.5,41.58,41.49,41.54,36436.0,36.4952,36.5655,36.4864,36.5303,36436.0
2018-04-25 15:25:00,41.55,41.57,41.49,41.55,21542.0,36.5391,36.5567,36.4864,36.5391,21542.0
2018-04-25 15:30:00,41.55,41.62,41.52,41.57,48204.0,36.5391,36.6007,36.5127,36.5567,48204.0
2018-04-25 15:35:00,41.57,41.59,41.47,41.47,41490.0,36.5567,36.5743,36.4688,36.4688,41490.0
2018-04-25 15:40:00,41.48,41.52,41.42,41.47,57400.0,36.4776,36.5127,36.4248,36.4688,57400.0
2018-04-25 15:45:00,41.47,41.47,41.4,41.43,63752.0,36.4688,36.4688,36.4072,36.4336,63752.0
2018-04-25 15:50:00,41.42,41.44,41.34,41.42,109978.0,36.4248,36.4424,36.3545,36.4248,109978.0
2018-04-25 15:55:00,41.42,41.51,41.41,41.49,228472.0,36.4248,36.504,36.416,36.4864,228472.0
2018-04-26 09:30:00,41.95,42.07,41.66,41.87,70070.0,36.8909,36.9964,36.6359,36.8205,70070.0
2018-04-26 09:35:00,41.96,42.12,41.9,41.91,87794.0,36.8997,37.0404,36.8469,36.8557,87794.0
2018-04-26 09:40:00,41.92,42.14,41.88,42.13,36282.0,36.8645,37.058,36.8293,37.0492,36282.0
2018-04-26 09:45:00,42.16,42.16,41.97,42.12,72986.0,37.0756,37.0756,36.9085,37.0404,72986.0
2018-04-26 09:50:00,42.06,42.25,42.02,42.22,90110.0,36.9876,37.1547,36.9524,37.1283,90110.0
2018-04-26 09:55:00,42.23,42.38,42.2,42.32,41634.0,37.1371,37.269,37.1107,37.2163,41634.0
2018-04-26 10:00:00,42.33,42.35,42.26,42.33,32320.0,37.2251,37.2427,37.1635,37.2251,32320.0
2018-04-26 10:05:00,42.35,42.55,42.32,42.53,100726.0,37.2427,37.4185,37.2163,37.4009,100726.0
2018-04-26 10:10:00,42.54,42.61,42.48,42.56,43706.0,37.4097,37.4713,37.357,37.4273,43706.0
2018-04-26 10:15:00,42.57,42.63,42.41,42.41,54440.0,37.4361,37.4889,37.2954,37.2954,54440.0
2018-04-26 10:20:00,42.41,42.51,42.38,42.39,36824.0,37.2954,37.3834,37.269,37.2778,36824.0
2018-04-26 10:25:00,42.38,42.45,42.32,42.45,20916.0,37.269,37.3306,37.2163,37.3306,20916.0
2018-04-26 10:30:00,42.42,42.48,42.38,42.38,47396.0,37.3042,37.357,37.269,37.269,47396.0
2018-04-26 10:35:00,42.4,42.44,42.37,42.44,26360.0,37.2866,37.3218,37.2602,37.3218,26360.0
2018-04-26 10:40:00,42.42,42.46,42.37,42.38,42430.0,37.3042,37.3394,37.2602,37.269,42430.0
2018-04-26 10:45:00,42.38,42.51,42.38,42.47,57522.0,37.269,37.3834,37.269,37.3482,57522.0
2018-04-26 10:50:00,42.47,42.51,42.45,42.49,31904.0,37.3482,37.3834,37.3306,37.3658,31904.0
2018-04-26 10:55:00,42.49,42.64,42.49,42.64,39820.0,37.3658,37.4977,37.3658,37.4977,39820.0
2018-04-26 11:00:00,42.63,42.66,42.57,42.63,53226.0,37.4889,37.5153,37.4361,37.4889,53226.0
2018-04-26 11:05:00,42.62,42.68,42.57,42.62,68466.0,37.4801,37.5329,37.4361,37.4801,68466.0
2018-04-26 11:10:00,42.6,42.62,42.49,42.49,35142.0,37.4625,37.4801,37.3658,37.3658,35142.0
2018-04-26 11:15:00,42.49,42.49,42.38,42.46,52894.0,37.3658,37.3658,37.269,37.3394,52894.0
2018-04-26 11:20:00,42.45,42.5,42.45,42.47,31924.0,37.3306,37.3746,37.3306,37.3482,31924.0
2018-04-26 11:25:00,42.46,42.55,42.45,42.52,40152.0,37.3394,37.4185,37.3306,37.3921,40152.0
2018-04-26 11:30:00,42.52,42.55,42.43,42.44,46732.0,37.3921,37.4185,37.313,37.3218,46732.0
2018-04-26 11:35:00,42.44,42.44,42.34,42.35,30850.0,37.3218,37.3218,37.2339,37.2427,30850.0
2018-04-26 11:40:00,42.35,42.4,42.32,42.4,49292.0,37.2427,37.2866,37.2163,37.2866,49292.0
2018-04-26 11:45:00,42.39,42.44,42.35,42.37,42432.0,37.2778,37.3218,37.2427,37.2602,42432.0
2018-04-26 11:50:00,42.37,42.38,42.26,42.27,63418.0,37.2602,37.269,37.1635,37.1723,63418.0
2018-04-26 11:55:00,42.28,42.33,42.26,42.33,46498.0,37.1811,37.2251,37.1635,37.2251,46498.0
2018-04-26 12:00:00,42.34,42.39,42.32,42.34,29044.0,37.2339,37.2778,37.2163,37.2339,29044.0
2018-04-26 12:05:00,42.35,42.41,42.35,42.41,39474.0,37.2427,37.2954,37.2427,37.2954,39474.0
2018-04-26 12:10:00,42.41,42.47,42.36,42.44,35264.0,37.2954,37.3482,37.2514,37.3218,35264.0
2018-04-26 12:15:00,42.45,42.49,42.42,42.48,21080.0,37.3306,37.3658,37.3042,37.357,21080.0
2018-04-26 12:20:00,42.47,42.55,42.47,42.54,26554.0,37.3482,37.4185,37.3482,37.4097,26554.0
2018-04-26 12:25:00,42.55,42.57,42.49,42.49,13966.0,37.4185,37.4361,37.3658,37.3658,13966.0
2018-04-26 12:30:00,42.49,42.51,42.42,42.45,24468.0,37.3658,37.3834,37.3042,37.3306,24468.0
2018-04-26 12:35:00,42.44,42.48,42.4,42.48,32262.0,37.3218,37.357,37.2866,37.357,32262.0
2018-04-26 12:40:00,42.47,42.49,42.37,42.41,35174.0,37.3482,37.3658,37.2602,37.2954,35174.0
2018-04-26 12:45:00,42.41,42.45,42.37,42.38,29152.0,37.2954,37.3306,37.2602,37.269,29152.0
2018-04-26 12:50:00,42.37,42.38,42.33,42.33,55704.0,37.2602,37.269,37.2251,37.2251,55704.0
2018-04-26 12:55:00,42.33,42.34,42.26,42.3,20672.0,37.2251,37.2339,37.1635,37.1987,20672.0
2018-04-26 13:00:00,42.29,42.34,42.27,42.34,23072.0,37.1899,37.2339,37.1723,37.2339,23072.0
2018-04-26 13:05:00,42.34,42.37,42.32,42.35,24738.0,37.2339,37.2602,37.2163,37.2427,24738.0
2018-04-26 13:10:00,42.35,42.36,42.27,42.31,32402.0,37.2427,37.2514,37.1723,37.2075,32402.0
2018-04-26 13:15:00,42.31,42.35,42.27,42.35,17622.0,37.2075,37.2427,37.1723,37.2427,17622.0
2018-04-26 13:20:00,42.36,42.42,42.36,42.42,37120.0,37.2514,37.3042,37.2514,37.3042,37120.0
2018-04-26 13:25:00,42.41,42.47,42.41,42.43,25694.0,37.2954,37.3482,37.2954,37.313,25694.0
2018-04-26 13:30:00,42.45,42.5,42.41,42.5,23934.0,37.3306,37.3746,37.2954,37.3746,23934.0
2018-04-26 13:35:00,42.51,42.51,42.31,42.32,18926.0,37.3834,37.3834,37.2075,37.2163,18926.0
2018-04-26 13:40:00,42.31,42.35,42.29,42.35,15884.0,37.2075,37.2427,37.1899,37.2427,15884.0
2018-04-26 13:45:00,42.35,42.35,42.29,42.33,16504.0,37.2427,37.2427,37.1899,37.2251,16504.0
2018-04-26 13:50:00,42.33,42.34,42.29,42.33,12148.0,37.2251,37.2339,37.1899,37.2251,12148.0
2018-04-26 13:55:00,42.35,42.37,42.34,42.36,9200.0,37.2427,37.2602,37.2339,37.2514,9200.0
2018-04-26 14:00:00,42.35,42.36,42.29,42.29,13282.0,37.2427,37.2514,37.1899,37.1899,13282.0
2018-04-26 14:05:00,42.29,42.31,42.24,42.27,13240.0,37.1899,37.2075,37.1459,37.1723,13240.0
2018-04-26 14:10:00,42.27,42.31,42.27,42.29,16078.0,37.1723,37.2075,37.1723,37.1899,16078.0
2018-04-26 14:15:00,42.29,42.29,42.21,42.21,24176.0,37.1899,37.1899,37.1195,37.1195,24176.0
2018-04-26 14:20:00,42.21,42.23,42.18,42.19,30670.0,37.1195,37.1371,37.0932,37.1019,30670.0
2018-04-26 14:25:00,42.18,42.23,42.12,42.23,31256.0,37.0932,37.1371,37.0404,37.1371,31256.0
2018-04-26 14:30:00,42.22,42.24,42.18,42.24,19516.0,37.1283,37.1459,37.0932,37.1459,19516.0
2018-04-26 14:35:00,42.24,42.24,42.13,42.16,17756.0,37.1459,37.1459,37.0492,37.0756,17756.0
2018-04-26 14:40:00,42.17,42.27,42.17,42.25,33248.0,37.0844,37.1723,37.0844,37.1547,33248.0
2018-04-26 14:45:00,42.24,42.29,42.23,42.27,23820.0,37.1459,37.1899,37.1371,37.1723,23820.0
2018-04-26 14:50:00,42.27,42.29,42.21,42.26,32828.0,37.1723,37.1899,37.1195,37.1635,32828.0
2018-04-26 14:55:00,42.26,42.28,42.24,42.26,27920.0,37.1635,37.1811,37.1459,37.1635,27920.0
2018-04-26 15:00:00,42.27,42.29,42.24,42.28,41438.0,37.1723,37.1899,37.1459,37.1811,41438.0
2018-04-26 15:05:00,42.27,42.28,42.25,42.27,37128.0,37.1723,37.1811,37.1547,37.1723,37128.0
2018-04-26 15:10:00,42.27,42.38,42.27,42.37,41572.0,37.1723,37.269,37.1723,37.2602,41572.0
2018-04-26 15:15:00,42.37,42.4,42.34,42.39,56432.0,37.2602,37.2866,37.2339,37.2778,56432.0
2018-04-26 15:20:00,42.39,42.4,42.34,42.38,64556.0,37.2778,37.2866,37.2339,37.269,64556.0
2018-04-26 15:25:00,42.38,42.39,42.35,42.37,53718.0,37.269,37.2778,37.2427,37.2602,53718.0
2018-04-26 15:30:00,42.37,42.43,42.35,42.42,223878.0,37.2602,37.313,37.2427,37.3042,223878.0
2018-04-26 15:35:00,42.42,42.42,42.33,42.35,74048.0,37.3042,37.3042,37.2251,37.2427,74048.0
2018-04-26 15:40:00,42.35,42.41,42.33,42.39,86352.0,37.2427,37.2954,37.2251,37.2778,86352.0
2018-04-26 15:45:00,42.39,42.43,42.37,42.43,115006.0,37.2778,37.313,37.2602,37.313,115006.0
2018-04-26 15:50:00,42.43,42.46,42.37,42.45,144528.0,37.313,37.3394,37.2602,37.3306,144528.0
2018-04-26 15:55:00,42.45,42.49,42.42,42.45,284170.0,37.3306,37.3658,37.3042,37.3306,284170.0
2018-04-27 09:30:00,42.79,43.02,42.58,42.63,59572.0,37.6296,37.8318,37.4449,37.4889,59572.0
2018-04-27 09:35:00,42.58,42.62,42.35,42.44,27716.0,37.4449,37.4801,37.2427,37.3218,27716.0
2018-04-27 09:40:00,42.46,42.48,42.27,42.46,34928.0,37.3394,37.357,37.1723,37.3394,34928.0
2018-04-27 09:45:00,42.49,42.67,42.45,42.63,42736.0,37.3658,37.5241,37.3306,37.4889,42736.0
2018-04-27 09:50:00,42.59,42.63,42.17,42.17,19618.0,37.4537,37.4889,37.0844,37.0844,19618.0
2018-04-27 09:55:00,42.26,42.32,42.16,42.24,10858.0,37.1635,37.2163,37.0756,37.1459,10858.0
2018-04-27 10:00:00,42.21,42.39,42.18,42.38,17216.0,37.1195,37.2778,37.0932,37.269,17216.0
2018-04-27 10:05:00,42.38,42.45,42.32,42.37,17032.0,37.269,37.3306,37.2163,37.2602,17032.0
2018-04-27 10:10:00,42.37,42.37,42.26,42.35,17024.0,37.2602,37.2602,37.1635,37.2427,17024.0
2018-04-27 10:15:00,42.34,42.47,42.29,42.33,17500.0,37.2339,37.3482,37.1899,37.2251,17500.0
2018-04-27 10:20:00,42.31,42.37,42.24,42.31,11950.0,37.2075,37.2602,37.1459,37.2075,11950.0
2018-04-27 10:25:00,42.24,42.25,41.95,42.02,47172.0,37.1459,37.1547,36.8909,36.9524,47172.0
2018-04-27 10:30:00,42.0,42.02,41.88,41.96,28444.0,36.9349,36.9524,36.8293,36.8997,28444.0
2018-04-27 10:35:00,41.97,42.05,41.95,41.97,15608.0,36.9085,36.9788,36.8909,36.9085,15608.0
2018-04-27 10:40:00,41.95,42.08,41.95,42.08,11548.0,36.8909,37.0052,36.8909,37.0052,11548.0
2018-04-27 10:45:00,42.05,42.07,41.99,42.03,12380.0,36.9788,36.9964,36.9261,36.9612,12380.0
2018-04-27 10:50:00,42.01,42.01,41.84,41.87,18272.0,36.9437,36.9437,36.7942,36.8205,18272.0
2018-04-27 10:55:00,41.86,41.95,41.77,41.95,12916.0,36.8117,36.8909,36.7326,36.8909,12916.0
2018-04-27 11:00:00,41.96,42.07,41.96,41.98,23180.0,36.8997,36.9964,36.8997,36.9173,23180.0
2018-04-27 11:05:00,41.99,42.04,41.88,41.99,49192.0,36.9261,36.97,36.8293,36.9261,49192.0
2018-04-27 11:10:00,41.99,42.09,41.98,42.09,24540.0,36.9261,37.014,36.9173,37.014,24540.0
2018-04-27 11:15:00,42.08,42.18,42.08,42.12,29878.0,37.0052,37.0932,37.0052,37.0404,29878.0
2018-04-27 11:20:00,42.08,42.13,42.02,42.1,17132.0,37.0052,37.0492,36.9524,37.0228,17132.0
2018-04-27 11:25:00,42.1,42.15,42.09,42.15,16030.0,37.0228,37.0668,37.014,37.0668,16030.0
2018-04-27 11:30:00,42.13,42.13,42.07,42.12,51628.0,37.0492,37.0492,36.9964,37.0404,51628.0
2018-04-27 11:35:00,42.12,42.25,42.12,42.24,49180.0,37.0404,37.1547,37.0404,37.1459,49180.0
2018-04-27 11:40:00,42.23,42.23,42.07,42.08,46004.0,37.1371,37.1371,36.9964,37.0052,46004.0
2018-04-27 11:45:00,42.09,42.13,42.09,42.12,11744.0,37.014,37.0492,37.014,37.0404,11744.0
2018-04-27 11:50:00,42.1,42.11,42.04,42.07,24716.0,37.0228,37.0316,36.97,36.9964,24716.0
2018-04-27 11:55:00,42.06,42.16,42.05,42.13,21686.0,36.9876,37.0756,36.9788,37.0492,21686.0
2018-04-27 12:00:00,42.13,42.22,42.13,42.22,3800.0,37.0492,37.1283,37.0492,37.1283,3800.0
2018-04-27 12:05:00,42.24,42.3,42.21,42.24,20014.0,37.1459,37.1987,37.1195,37.1459,20014.0
2018-04-27 12:10:00,42.22,42.36,42.22,42.36,25260.0,37.1283,37.2514,37.1283,37.2514,25260.0
2018-04-27 12:15:00,42.37,42.37,42.23,42.27,28820.0,37.2602,37.2602,37.1371,37.1723,28820.0
2018-04-27 12:20:00,42.27,42.27,42.23,42.23,5300.0,37.1723,37.1723,37.1371,37.1371,5300.0
2018-04-27 12:25:00,42.24,42.26,42.18,42.23,8544.0,37.1459,37.1635,37.0932,37.1371,8544.0
2018-04-27 12:30:00,42.24,42.35,42.19,42.19,28080.0,37.1459,37.2427,37.1019,37.1019,28080.0
2018-04-27 12:35:00,42.18,42.18,42.11,42.17,6200.0,37.0932,37.0932,37.0316,37.0844,6200.0
2018-04-27 12:40:00,42.17,42.24,42.17,42.21,7496.0,37.0844,37.1459,37.0844,37.1195,7496.0
2018-04-27 12:45:00,42.2,42.3,42.2,42.26,3772.0,37.1107,37.1987,37.1107,37.1635,3772.0
2018-04-27 12:50:00,42.27,42.33,42.24,42.33,11226.0,37.1723,37.2251,37.1459,37.2251,11226.0
2018-04-27 12:55:00,42.35,42.36,42.31,42.35,7680.0,37.2427,37.2514,37.2075,37.2427,7680.0
2018-04-27 13:00:00,42.36,42.39,42.36,42.37,6022.0,37.2514,37.2778,37.2514,37.2602,6022.0
2018-04-27 13:05:00,42.38,42.38,42.31,42.31,8568.0,37.269,37.269,37.2075,37.2075,8568.0
2018-04-27 13:10:00,42.32,42.4,42.32,42.4,7418.0,37.2163,37.2866,37.2163,37.2866,7418.0
2018-04-27 13:15:00,42.41,42.43,42.38,42.4,8934.0,37.2954,37.313,37.269,37.2866,8934.0
2018-04-27 13:20:00,42.4,42.41,42.37,42.38,19124.0,37.2866,37.2954,37.2602,37.269,19124.0
2018-04-27 13:25:00,42.38,42.4,42.3,42.3,7074.0,37.269,37.2866,37.1987,37.1987,7074.0
2018-04-27 13:30:00,42.28,42.3,42.24,42.3,9934.0,37.1811,37.1987,37.1459,37.1987,9934.0
2018-04-27 13:35:00,42.32,42.33,42.29,42.31,4564.0,37.2163,37.2251,37.1899,37.2075,4564.0
2018-04-27 13:40:00,42.32,42.33,42.23,42.24,6420.0,37.2163,37.2251,37.1371,37.1459,6420.0
2018-04-27 13:45:00,42.24,42.29,42.24,42.24,6000.0,37.1459,37.1899,37.1459,37.1459,6000.0
2018-04-27 13:50:00,42.25,42.32,42.25,42.31,4450.0,37.1547,37.2163,37.1547,37.2075,4450.0
2018-04-27 13:55:00,42.32,42.34,42.29,42.3,10400.0,37.2163,37.2339,37.1899,37.1987,10400.0
2018-04-27 14:00:00,42.31,42.33,42.23,42.25,15134.0,37.2075,37.2251,37.1371,37.1547,15134.0
2018-04-27 14:05:00,42.26,42.29,42.24,42.25,9680.0,37.1635,37.1899,37.1459,37.1547,9680.0
2018-04-27 14:10:00,42.25,42.37,42.25,42.37,21350.0,37.1547,37.2602,37.1547,37.2602,21350.0
2018-04-27 14:15:00,42.37,42.41,42.33,42.35,12176.0,37.2602,37.2954,37.2251,37.2427,12176.0
2018-04-27 14:20:00,42.35,42.38,42.33,42.37,14640.0,37.2427,37.269,37.2251,37.2602,14640.0
2018-04-27 14:25:00,42.38,42.41,42.37,42.4,10180.0,37.269,37.2954,37.2602,37.2866,10180.0
2018-04-27 14:30:00,42.39,42.44,42.37,42.44,11478.0,37.2778,37.3218,37.2602,37.3218,11478.0
2018-04-27 14:35:00,42.44,42.45,42.4,42.4,17242.0,37.3218,37.3306,37.2866,37.2866,17242.0
2018-04-27 14:40:00,42.4,42.43,42.37,42.43,16464.0,37.2866,37.313,37.2602,37.313,16464.0
2018-04-27 14:45:00,42.43,42.45,42.37,42.37,13600.0,37.313,37.3306,37.2602,37.2602,13600.0
2018-04-27 14:50:00,42.38,42.38,42.31,42.36,15346.0,37.269,37.269,37.2075,37.2514,15346.0
2018-04-27 14:55:00,42.36,42.39,42.35,42.39,10600.0,37.2514,37.2778,37.2427,37.2778,10600.0
2018-04-27 15:00:00,42.39,42.45,42.37,42.45,17276.0,37.2778,37.3306,37.2602,37.3306,17276.0
2018-04-27 15:05:00,42.42,42.42,42.37,42.37,10932.0,37.3042,37.3042,37.2602,37.2602,10932.0
2018-04-27 15:10:00,42.37,42.41,42.36,42.37,13800.0,37.2602,37.2954,37.2514,37.2602,13800.0
2018-04-27 15:15:00,42.39,42.4,42.35,42.36,19232.0,37.2778,37.2866,37.2427,37.2514,19232.0
2018-04-27 15:20:00,42.35,42.41,42.35,42.41,16802.0,37.2427,37.2954,37.2427,37.2954,16802.0
2018-04-27 15:25:00,42.4,42.4,42.35,42.37,31902.0,37.2866,37.2866,37.2427,37.2602,31902.0
2018-04-27 15:30:00,42.35,42.44,42.35,42.41,28456.0,37.2427,37.3218,37.2427,37.2954,28456.0
2018-04-27 15:35:00,42.4,42.41,42.37,42.41,24378.0,37.2866,37.2954,37.2602,37.2954,24378.0
2018-04-27 15:40:00,42.4,42.41,42.35,42.4,30002.0,37.2866,37.2954,37.2427,37.2866,30002.0
2018-04-27 15:45:00,42.4,42.43,42.38,42.38,39164.0,37.2866,37.313,37.269,37.269,39164.0
2018-04-27 15:50:00,42.38,42.38,42.3,42.37,83626.0,37.269,37.269,37.1987,37.2602,83626.0
2018-04-27 15:55:00,42.37,42.4,42.32,42.33,181652.0,37.2602,37.2866,37.2163,37.2251,181652.0
2018-04-30 09:30:00,42.38,42.67,42.33,42.34,62202.0,37.269,37.5241,37.2251,37.2339,62202.0
2018-04-30 09:35:00,42.3,42.44,42.19,42.42,25928.0,37.1987,37.3218,37.1019,37.3042,25928.0
2018-04-30 09:40:00,42.48,42.6,42.41,42.53,52852.0,37.357,37.4625,37.2954,37.4009,52852.0
2018-04-30 09:45:00,42.53,42.59,42.42,42.42,14144.0,37.4009,37.4537,37.3042,37.3042,14144.0
2018-04-30 09:50:00,42.47,42.55,42.47,42.48,28890.0,37.3482,37.4185,37.3482,37.357,28890.0
2018-04-30 09:55:00,42.48,42.52,42.45,42.46,15296.0,37.357,37.3921,37.3306,37.3394,15296.0
2018-04-30 10:00:00,42.46,42.49,42.38,42.49,15402.0,37.3394,37.3658,37.269,37.3658,15402.0
2018-04-30 10:05:00,42.46,42.48,42.43,42.43,10774.0,37.3394,37.357,37.313,37.313,10774.0
2018-04-30 10:10:00,42.41,42.48,42.38,42.38,13018.0,37.2954,37.357,37.269,37.269,13018.0
2018-04-30 10:15:00,42.39,42.41,42.29,42.34,12972.0,37.2778,37.2954,37.1899,37.2339,12972.0
2018-04-30 10:20:00,42.33,42.34,42.18,42.19,10678.0,37.2251,37.2339,37.0932,37.1019,10678.0
2018-04-30 10:25:00,42.19,42.27,42.17,42.26,18374.0,37.1019,37.1723,37.0844,37.1635,18374.0
2018-04-30 10:30:00,42.26,42.27,42.21,42.22,24464.0,37.1635,37.1723,37.1195,37.1283,24464.0
2018-04-30 10:35:00,42.21,42.27,42.18,42.25,28164.0,37.1195,37.1723,37.0932,37.1547,28164.0
2018-04-30 10:40:00,42.24,42.33,42.24,42.29,30608.0,37.1459,37.2251,37.1459,37.1899,30608.0
2018-04-30 10:45:00,42.29,42.37,42.29,42.37,17462.0,37.1899,37.2602,37.1899,37.2602,17462.0
2018-04-30 10:50:00,42.4,42.41,42.35,42.37,11010.0,37.2866,37.2954,37.2427,37.2602,11010.0
2018-04-30 10:55:00,42.38,42.41,42.34,42.41,14700.0,37.269,37.2954,37.2339,37.2954,14700.0
2018-04-30 11:00:00,42.4,42.4,42.35,42.35,12196.0,37.2866,37.2866,37.2427,37.2427,12196.0
2018-04-30 11:05:00,42.35,42.37,42.31,42.34,9396.0,37.2427,37.2602,37.2075,37.2339,9396.0
2018-04-30 11:10:00,42.34,42.37,42.3,42.33,13188.0,37.2339,37.2602,37.1987,37.2251,13188.0
2018-04-30 11:15:00,42.34,42.35,42.26,42.28,22984.0,37.2339,37.2427,37.1635,37.1811,22984.0
2018-04-30 11:20:00,42.26,42.28,42.21,42.26,7818.0,37.1635,37.1811,37.1195,37.1635,7818.0
2018-04-30 11:25:00,42.24,42.33,42.24,42.33,18856.0,37.1459,37.2251,37.1459,37.2251,18856.0
2018-04-30 11:30:00,42.31,42.33,42.17,42.18,52982.0,37.2075,37.2251,37.0844,37.0932,52982.0
2018-04-30 11:35:00,42.19,42.19,42.09,42.09,22408.0,37.1019,37.1019,37.014,37.014,22408.0
2018-04-30 11:40:00,42.08,42.13,42.06,42.1,9146.0,37.0052,37.0492,36.9876,37.0228,9146.0
2018-04-30 11:45:00,42.1,42.13,41.97,41.98,15110.0,37.0228,37.0492,36.9085,36.9173,15110.0
2018-04-30 11:50:00,41.99,42.02,41.88,41.9,28810.0,36.9261,36.9524,36.8293,36.8469,28810.0
2018-04-30 11:55:00,41.89,41.96,41.88,41.94,18362.0,36.8381,36.8997,36.8293,36.8821,18362.0
2018-04-30 12:00:00,41.94,41.97,41.85,41.85,18640.0,36.8821,36.9085,36.803,36.803,18640.0
2018-04-30 12:05:00,41.84,41.87,41.77,41.8,13578.0,36.7942,36.8205,36.7326,36.759,13578.0
2018-04-30 12:10:00,41.8,41.85,41.78,41.82,8814.0,36.759,36.803,36.7414,36.7766,8814.0
2018-04-30 12:15:00,41.84,41.87,41.77,41.87,51322.0,36.7942,36.8205,36.7326,36.8205,51322.0
2018-04-30 12:20:00,41.85,41.99,41.83,41.87,28642.0,36.803,36.9261,36.7854,36.8205,28642.0
2018-04-30 12:25:00,41.87,41.95,41.85,41.94,5790.0,36.8205,36.8909,36.803,36.8821,5790.0
2018-04-30 12:30:00,41.94,41.96,41.86,41.88,9200.0,36.8821,36.8997,36.8117,36.8293,9200.0
2018-04-30 12:35:00,41.92,41.95,41.88,41.91,5330.0,36.8645,36.8909,36.8293,36.8557,5330.0
2018-04-30 12:40:00,41.94,41.97,41.91,41.94,6950.0,36.8821,36.9085,36.8557,36.8821,6950.0
2018-04-30 12:45:00,41.93,41.94,41.87,41.92,18554.0,36.8733,36.8821,36.8205,36.8645,18554.0
2018-04-30 12:50:00,41.94,41.94,41.8,41.85,12748.0,36.8821,36.8821,36.759,36.803,12748.0
2018-04-30 12:55:00,41.83,41.94,41.82,41.94,7508.0,36.7854,36.8821,36.7766,36.8821,7508.0
2018-04-30 13:00:00,41.94,41.95,41.89,41.93,7394.0,36.8821,36.8909,36.8381,36.8733,7394.0
2018-04-30 13:05:00,41.94,41.96,41.88,41.92,12716.0,36.8821,36.8997,36.8293,36.8645,12716.0
2018-04-30 13:10:00,41.92,41.95,41.84,41.9,14394.0,36.8645,36.8909,36.7942,36.8469,14394.0
2018-04-30 13:15:00,41.9,41.98,41.9,41.93,7484.0,36.8469,36.9173,36.8469,36.8733,7484.0
2018-04-30 13:20:00,41.92,41.97,41.88,41.9,9828.0,36.8645,36.9085,36.8293,36.8469,9828.0
2018-04-30 13:25:00,41.92,41.98,41.85,41.98,87736.0,36.8645,36.9173,36.803,36.9173,87736.0
2018-04-30 13:30:00,41.94,41.95,41.86,41.9,36830.0,36.8821,36.8909,36.8117,36.8469,36830.0
2018-04-30 13:35:00,41.9,41.97,41.88,41.93,11200.0,36.8469,36.9085,36.8293,36.8733,11200.0
2018-04-30 13:40:00,41.93,41.98,41.93,41.97,16764.0,36.8733,36.9173,36.8733,36.9085,16764.0
2018-04-30 13:45:00,41.98,41.98,41.92,41.95,17190.0,36.9173,36.9173,36.8645,36.8909,17190.0
2018-04-30 13:50:00,41.94,41.96,41.88,41.91,15840.0,36.8821,36.8997,36.8293,36.8557,15840.0
2018-04-30 13:55:00,41.91,41.95,41.88,41.94,12950.0,36.8557,36.8909,36.8293,36.8821,12950.0
2018-04-30 14:00:00,41.94,41.95,41.87,41.88,10406.0,36.8821,36.8909,36.8205,36.8293,10406.0
2018-04-30 14:05:00,41.88,41.88,41.77,41.78,12474.0,36.8293,36.8293,36.7326,36.7414,12474.0
2018-04-30 14:10:00,41.8,41.81,41.71,41.77,9640.0,36.759,36.7678,36.6798,36.7326,9640.0
2018-04-30 14:15:00,41.77,41.83,41.76,41.81,10472.0,36.7326,36.7854,36.7238,36.7678,10472.0
2018-04-30 14:20:00,41.79,41.93,41.79,41.91,26352.0,36.7502,36.8733,36.7502,36.8557,26352.0
2018-04-30 14:25:00,41.9,41.95,41.88,41.93,23202.0,36.8469,36.8909,36.8293,36.8733,23202.0
2018-04-30 14:30:00,41.92,41.97,41.91,41.93,35322.0,36.8645,36.9085,36.8557,36.8733,35322.0
2018-04-30 14:35:00,41.92,41.98,41.92,41.95,26834.0,36.8645,36.9173,36.8645,36.8909,26834.0
2018-04-30 14:40:00,41.95,41.98,41.93,41.95,13000.0,36.8909,36.9173,36.8733,36.8909,13000.0
2018-04-30 14:45:00,41.95,41.96,41.88,41.91,17838.0,36.8909,36.8997,36.8293,36.8557,17838.0
2018-04-30 14:50:00,41.91,41.95,41.91,41.93,21368.0,36.8557,36.8909,36.8557,36.8733,21368.0
2018-04-30 14:55:00,41.94,41.95,41.87,41.87,11804.0,36.8821,36.8909,36.8205,36.8205,11804.0
2018-04-30 15:00:00,41.86,41.89,41.83,41.85,14640.0,36.8117,36.8381,36.7854,36.803,14640.0
2018-04-30 15:05:00,41.85,41.9,41.83,41.88,17584.0,36.803,36.8469,36.7854,36.8293,17584.0
2018-04-30 15:10:00,41.88,41.99,41.88,41.96,25564.0,36.8293,36.9261,36.8293,36.8997,25564.0
2018-04-30 15:15:00,41.98,42.01,41.96,42.01,29262.0,36.9173,36.9437,36.8997,36.9437,29262.0
2018-04-30 15:20:00,42.01,42.02,41.92,41.92,16204.0,36.9437,36.9524,36.8645,36.8645,16204.0
2018-04-30 15:25:00,41.92,41.99,41.9,41.99,24754.0,36.8645,36.9261,36.8469,36.9261,24754.0
2018-04-30 15:30:00,41.98,42.07,41.94,42.05,25216.0,36.9173,36.9964,36.8821,36.9788,25216.0
2018-04-30 15:35:00,42.06,42.08,42.03,42.07,30736.0,36.9876,37.0052,36.9612,36.9964,30736.0
2018-04-30 15:40:00,42.08,42.09,42.04,42.04,55224.0,37.0052,37.014,36.97,36.97,55224.0
2018-04-30 15:45:00,42.04,42.08,42.03,42.08,50574.0,36.97,37.0052,36.9612,37.0052,50574.0
2018-04-30 15:50:00,42.08,42.08,41.93,41.95,127044.0,37.0052,37.0052,36.8733,36.8909,127044.0
2018-04-30 15:55:00,41.95,41.97,41.83,41.83,242356.0,36.8909,36.9085,36.7854,36.7854,242356.0
2018-05-01 09:30:00,41.6,41.85,41.6,41.84,71994.0,36.5831,36.803,36.5831,36.7942,71994.0
2018-05-01 09:35:00,41.84,41.91,41.72,41.81,35856.0,36.7942,36.8557,36.6886,36.7678,35856.0
2018-05-01 09:40:00,41.8,41.88,41.65,41.65,9790.0,36.759,36.8293,36.6271,36.6271,9790.0
2018-05-01 09:45:00,41.64,41.82,41.63,41.76,13922.0,36.6183,36.7766,36.6095,36.7238,13922.0
2018-05-01 09:50:00,41.8,41.86,41.76,41.81,20000.0,36.759,36.8117,36.7238,36.7678,20000.0
2018-05-01 09:55:00,41.8,41.92,41.76,41.79,31492.0,36.759,36.8645,36.7238,36.7502,31492.0
2018-05-01 10:00:00,41.78,41.81,41.65,41.66,30920.0,36.7414,36.7678,36.6271,36.6359,30920.0
2018-05-01 10:05:00,41.66,41.66,41.5,41.52,61088.0,36.6359,36.6359,36.4952,36.5127,61088.0
2018-05-01 10:10:00,41.51,41.66,41.51,41.65,52788.0,36.504,36.6359,36.504,36.6271,52788.0
2018-05-01 10:15:00,41.66,41.71,41.6,41.63,38394.0,36.6359,36.6798,36.5831,36.6095,38394.0
2018-05-01 10:20:00,41.63,41.73,41.61,41.67,22884.0,36.6095,36.6974,36.5919,36.6447,22884.0
2018-05-01 10:25:00,41.69,41.74,41.66,41.7,44972.0,36.6622,36.7062,36.6359,36.671,44972.0
2018-05-01 10:30:00,41.68,41.76,41.62,41.73,32478.0,36.6535,36.7238,36.6007,36.6974,32478.0
2018-05-01 10:35:00,41.75,41.77,41.66,41.67,64606.0,36.715,36.7326,36.6359,36.6447,64606.0
2018-05-01 10:40:00,41.71,41.82,41.71,41.77,13958.0,36.6798,36.7766,36.6798,36.7326,13958.0
2018-05-01 10:45:00,41.79,41.88,41.78,41.79,51514.0,36.7502,36.8293,36.7414,36.7502,51514.0
2018-05-01 10:50:00,41.81,41.91,41.81,41.84,9800.0,36.7678,36.8557,36.7678,36.7942,9800.0
2018-05-01 10:55:00,41.84,41.87,41.79,41.79,14058.0,36.7942,36.8205,36.7502,36.7502,14058.0
2018-05-01 11:00:00,41.79,41.79,41.67,41.69,10788.0,36.7502,36.7502,36.6447,36.6622,10788.0
2018-05-01 11:05:00,41.7,41.85,41.7,41.85,11900.0,36.671,36.803,36.671,36.803,11900.0
2018-05-01 11:10:00,41.83,41.92,41.82,41.9,14108.0,36.7854,36.8645,36.7766,36.8469,14108.0
2018-05-01 11:15:00,41.91,42.01,41.91,41.98,14674.0,36.8557,36.9437,36.8557,36.9173,14674.0
2018-05-01 11:20:00,41.99,42.04,41.96,42.01,17738.0,36.9261,36.97,36.8997,36.9437,17738.0
2018-05-01 11:25:00,42.02,42.04,41.99,42.02,12918.0,36.9524,36.97,36.9261,36.9524,12918.0
2018-05-01 11:30:00,42.04,42.06,41.98,41.99,11200.0,36.97,36.9876,36.9173,36.9261,11200.0
2018-05-01 11:35:00,41.98,41.98,41.9,41.9,13370.0,36.9173,36.9173,36.8469,36.8469,13370.0
2018-05-01 11:40:00,41.92,41.99,41.89,41.93,15346.0,36.8645,36.9261,36.8381,36.8733,15346.0
2018-05-01 11:45:00,41.89,41.93,41.86,41.9,15600.0,36.8381,36.8733,36.8117,36.8469,15600.0
2018-05-01 11:50:00,41.91,41.93,41.88,41.89,14534.0,36.8557,36.8733,36.8293,36.8381,14534.0
2018-05-01 11:55:00,41.88,41.88,41.81,41.88,56926.0,36.8293,36.8293,36.7678,36.8293,56926.0
2018-05-01 12:00:00,41.88,42.0,41.88,41.98,27086.0,36.8293,36.9349,36.8293,36.9173,27086.0
2018-05-01 12:05:00,41.98,42.08,41.98,42.08,15220.0,36.9173,37.0052,36.9173,37.0052,15220.0
2018-05-01 12:10:00,42.08,42.08,42.04,42.06,14524.0,37.0052,37.0052,36.97,36.9876,14524.0
2018-05-01 12:15:00,42.04,42.06,41.98,42.04,13830.0,36.97,36.9876,36.9173,36.97,13830.0
2018-05-01 12:20:00,42.02,42.05,41.94,41.99,11584.0,36.9524,36.9788,36.8821,36.9261,11584.0
2018-05-01 12:25:00,41.99,42.04,41.94,42.04,12602.0,36.9261,36.97,36.8821,36.97,12602.0
2018-05-01 12:30:00,42.05,42.05,41.97,41.99,12640.0,36.9788,36.9788,36.9085,36.9261,12640.0
2018-05-01 12:35:00,41.99,41.99,41.92,41.92,8606.0,36.9261,36.9261,36.8645,36.8645,8606.0
2018-05-01 12:40:00,41.94,41.96,41.92,41.93,6806.0,36.8821,36.8997,36.8645,36.8733,6806.0
2018-05-01 12:45:00,41.94,41.95,41.88,41.9,14116.0,36.8821,36.8909,36.8293,36.8469,14116.0
2018-05-01 12:50:00,41.88,41.98,41.86,41.92,8488.0,36.8293,36.9173,36.8117,36.8645,8488.0
2018-05-01 12:55:00,41.94,41.98,41.92,41.94,5370.0,36.8821,36.9173,36.8645,36.8821,5370.0
2018-05-01 13:00:00,41.92,41.92,41.85,41.88,8600.0,36.8645,36.8645,36.803,36.8293,8600.0
2018-05-01 13:05:00,41.89,41.9,41.82,41.83,11170.0,36.8381,36.8469,36.7766,36.7854,11170.0
2018-05-01 13:10:00,41.83,41.91,41.82,41.89,6952.0,36.7854,36.8557,36.7766,36.8381,6952.0
2018-05-01 13:15:00,41.9,41.96,41.87,41.93,12096.0,36.8469,36.8997,36.8205,36.8733,12096.0
2018-05-01 13:20:00,41.92,41.92,41.85,41.86,6128.0,36.8645,36.8645,36.803,36.8117,6128.0
2018-05-01 13:25:00,41.87,41.92,41.86,41.88,5272.0,36.8205,36.8645,36.8117,36.8293,5272.0
2018-05-01 13:30:00,41.88,41.92,41.86,41.92,7146.0,36.8293,36.8645,36.8117,36.8645,7146.0
2018-05-01 13:35:00,41.91,41.95,41.9,41.9,7440.0,36.8557,36.8909,36.8469,36.8469,7440.0
2018-05-01 13:40:00,41.88,41.99,41.88,41.97,16442.0,36.8293,36.9261,36.8293,36.9085,16442.0
2018-05-01 13:45:00,41.97,42.06,41.97,42.06,16720.0,36.9085,36.9876,36.9085,36.9876,16720.0
2018-05-01 13:50:00,42.03,42.09,42.02,42.08,28858.0,36.9612,37.014,36.9524,37.0052,28858.0
2018-05-01 13:55:00,42.09,42.15,42.06,42.13,15816.0,37.014,37.0668,36.9876,37.0492,15816.0
2018-05-01 14:00:00,42.12,42.23,42.11,42.17,36330.0,37.0404,37.1371,37.0316,37.0844,36330.0
2018-05-01 14:05:00,42.14,42.15,42.09,42.09,10618.0,37.058,37.0668,37.014,37.014,10618.0
2018-05-01 14:10:00,42.12,42.17,42.1,42.12,23574.0,37.0404,37.0844,37.0228,37.0404,23574.0
2018-05-01 14:15:00,42.14,42.14,42.07,42.09,7750.0,37.058,37.058,36.9964,37.014,7750.0
2018-05-01 14:20:00,42.12,42.15,42.1,42.15,14084.0,37.0404,37.0668,37.0228,37.0668,14084.0
2018-05-01 14:25:00,42.16,42.2,42.15,42.2,7632.0,37.0756,37.1107,37.0668,37.1107,7632.0
2018-05-01 14:30:00,42.2,42.23,42.18,42.19,7400.0,37.1107,37.1371,37.0932,37.1019,7400.0
2018-05-01 14:35:00,42.21,42.24,42.16,42.21,9538.0,37.1195,37.1459,37.0756,37.1195,9538.0
2018-05-01 14:40:00,42.17,42.26,42.16,42.24,7112.0,37.0844,37.1635,37.0756,37.1459,7112.0
2018-05-01 14:45:00,42.26,42.26,42.21,42.23,5050.0,37.1635,37.1635,37.1195,37.1371,5050.0
2018-05-01 14:50:00,42.22,42.24,42.17,42.18,46700.0,37.1283,37.1459,37.0844,37.0932,46700.0
2018-05-01 14:55:00,42.15,42.23,42.15,42.23,22106.0,37.0668,37.1371,37.0668,37.1371,22106.0
2018-05-01 15:00:00,42.24,42.27,42.21,42.22,8830.0,37.1459,37.1723,37.1195,37.1283,8830.0
2018-05-01 15:05:00,42.2,42.24,42.19,42.23,17674.0,37.1107,37.1459,37.1019,37.1371,17674.0
2018-05-01 15:10:00,42.24,42.24,42.15,42.19,24532.0,37.1459,37.1459,37.0668,37.1019,24532.0
2018-05-01 15:15:00,42.21,42.23,42.18,42.23,29978.0,37.1195,37.1371,37.0932,37.1371,29978.0
2018-05-01 15:20:00,42.22,42.31,42.22,42.26,20040.0,37.1283,37.2075,37.1283,37.1635,20040.0
2018-05-01 15:25:00,42.27,42.3,42.22,42.27,15996.0,37.1723,37.1987,37.1283,37.1723,15996.0
2018-05-01 15:30:00,42.29,42.4,42.29,42.35,24750.0,37.1899,37.2866,37.1899,37.2427,24750.0
2018-05-01 15:35:00,42.36,42.36,42.31,42.31,18378.0,37.2514,37.2514,37.2075,37.2075,18378.0
2018-05-01 15:40:00,42.32,42.4,42.32,42.38,27118.0,37.2163,37.2866,37.2163,37.269,27118.0
2018-05-01 15:45:00,42.38,42.43,42.36,42.43,35142.0,37.269,37.313,37.2514,37.313,35142.0
2018-05-01 15:50:00,42.43,42.52,42.43,42.52,90752.0,37.313,37.3921,37.313,37.3921,90752.0
2018-05-01 15:55:00,42.52,42.56,42.49,42.51,253162.0,37.3921,37.4273,37.3658,37.3834,253162.0
2018-05-02 09:30:00,42.58,42.65,42.41,42.56,56898.0,37.4449,37.5065,37.2954,37.4273,56898.0
2018-05-02 09:35:00,42.44,42.44,42.24,42.35,22368.0,37.3218,37.3218,37.1459,37.2427,22368.0
2018-05-02 09:40:00,42.34,42.55,42.33,42.44,24520.0,37.2339,37.4185,37.2251,37.3218,24520.0
2018-05-02 09:45:00,42.43,42.52,42.42,42.49,44188.0,37.313,37.3921,37.3042,37.3658,44188.0
2018-05-02 09:50:00,42.55,42.76,42.54,42.63,31832.0,37.4185,37.6032,37.4097,37.4889,31832.0
2018-05-02 09:55:00,42.65,42.66,42.56,42.58,86820.0,37.5065,37.5153,37.4273,37.4449,86820.0
2018-05-02 10:00:00,42.58,42.75,42.56,42.71,19918.0,37.4449,37.5944,37.4273,37.5592,19918.0
2018-05-02 10:05:00,42.72,42.76,42.69,42.71,17148.0,37.568,37.6032,37.5416,37.5592,17148.0
2018-05-02 10:10:00,42.72,42.82,42.67,42.78,72732.0,37.568,37.656,37.5241,37.6208,72732.0
2018-05-02 10:15:00,42.77,42.77,42.66,42.74,43522.0,37.612,37.612,37.5153,37.5856,43522.0
2018-05-02 10:20:00,42.73,42.76,42.71,42.73,32670.0,37.5768,37.6032,37.5592,37.5768,32670.0
2018-05-02 10:25:00,42.76,42.79,42.65,42.72,31952.0,37.6032,37.6296,37.5065,37.568,31952.0
2018-05-02 10:30:00,42.7,42.73,42.63,42.73,14016.0,37.5504,37.5768,37.4889,37.5768,14016.0
2018-05-02 10:35:00,42.73,42.74,42.62,42.63,8812.0,37.5768,37.5856,37.4801,37.4889,8812.0
2018-05-02 10:40:00,42.61,42.67,42.52,42.52,10094.0,37.4713,37.5241,37.3921,37.3921,10094.0
2018-05-02 10:45:00,42.49,42.54,42.45,42.5,10576.0,37.3658,37.4097,37.3306,37.3746,10576.0
2018-05-02 10:50:00,42.48,42.49,42.38,42.48,23618.0,37.357,37.3658,37.269,37.357,23618.0
2018-05-02 10:55:00,42.47,42.52,42.44,42.46,21700.0,37.3482,37.3921,37.3218,37.3394,21700.0
2018-05-02 11:00:00,42.46,42.46,42.38,42.42,21062.0,37.3394,37.3394,37.269,37.3042,21062.0
2018-05-02 11:05:00,42.43,42.48,42.37,42.37,18706.0,37.313,37.357,37.2602,37.2602,18706.0
2018-05-02 11:10:00,42.38,42.46,42.36,42.41,9200.0,37.269,37.3394,37.2514,37.2954,9200.0
2018-05-02 11:15:00,42.42,42.43,42.35,42.38,8000.0,37.3042,37.313,37.2427,37.269,8000.0
2018-05-02 11:20:00,42.37,42.37,42.32,42.32,13586.0,37.2602,37.2602,37.2163,37.2163,13586.0
2018-05-02 11:25:00,42.32,42.33,42.27,42.29,15700.0,37.2163,37.2251,37.1723,37.1899,15700.0
2018-05-02 11:30:00,42.28,42.28,42.17,42.19,31370.0,37.1811,37.1811,37.0844,37.1019,31370.0
2018-05-02 11:35:00,42.19,42.26,42.18,42.19,27080.0,37.1019,37.1635,37.0932,37.1019,27080.0
2018-05-02 11:40:00,42.21,42.21,42.07,42.07,17370.0,37.1195,37.1195,36.9964,36.9964,17370.0
2018-05-02 11:45:00,42.09,42.1,42.02,42.04,140398.0,37.014,37.0228,36.9524,36.97,140398.0
2018-05-02 11:50:00,42.04,42.17,42.03,42.1,21760.0,36.97,37.0844,36.9612,37.0228,21760.0
2018-05-02 11:55:00,42.1,42.15,42.03,42.12,34214.0,37.0228,37.0668,36.9612,37.0404,34214.0
2018-05-02 12:00:00,42.12,42.12,42.07,42.09,25234.0,37.0404,37.0404,36.9964,37.014,25234.0
2018-05-02 12:05:00,42.1,42.15,42.09,42.15,14586.0,37.0228,37.0668,37.014,37.0668,14586.0
2018-05-02 12:10:00,42.13,42.23,42.13,42.21,21952.0,37.0492,37.1371,37.0492,37.1195,21952.0
2018-05-02 12:15:00,42.18,42.27,42.17,42.24,6604.0,37.0932,37.1723,37.0844,37.1459,6604.0
2018-05-02 12:20:00,42.24,42.27,42.23,42.27,5956.0,37.1459,37.1723,37.1371,37.1723,5956.0
2018-05-02 12:25:00,42.28,42.28,42.24,42.25,11680.0,37.1811,37.1811,37.1459,37.1547,11680.0
2018-05-02 12:30:00,42.26,42.38,42.25,42.35,25096.0,37.1635,37.269,37.1547,37.2427,25096.0
2018-05-02 12:35:00,42.35,42.42,42.34,42.35,24360.0,37.2427,37.3042,37.2339,37.2427,24360.0
2018-05-02 12:40:00,42.36,42.38,42.33,42.38,13260.0,37.2514,37.269,37.2251,37.269,13260.0
2018-05-02 12:45:00,42.38,42.38,42.28,42.32,16156.0,37.269,37.269,37.1811,37.2163,16156.0
2018-05-02 12:50:00,42.3,42.33,42.29,42.33,4476.0,37.1987,37.2251,37.1899,37.2251,4476.0
2018-05-02 12:55:00,42.32,42.38,42.29,42.35,13630.0,37.2163,37.269,37.1899,37.2427,13630.0
2018-05-02 13:00:00,42.36,42.38,42.35,42.38,9518.0,37.2514,37.269,37.2427,37.269,9518.0
2018-05-02 13:05:00,42.38,42.41,42.35,42.41,13600.0,37.269,37.2954,37.2427,37.2954,13600.0
2018-05-02 13:10:00,42.4,42.44,42.4,42.44,6206.0,37.2866,37.3218,37.2866,37.3218,6206.0
2018-05-02 13:15:00,42.47,42.49,42.43,42.44,12276.0,37.3482,37.3658,37.313,37.3218,12276.0
2018-05-02 13:20:00,42.44,42.44,42.4,42.42,9600.0,37.3218,37.3218,37.2866,37.3042,9600.0
2018-05-02 13:25:00,42.4,42.47,42.4,42.44,15924.0,37.2866,37.3482,37.2866,37.3218,15924.0
2018-05-02 13:30:00,42.45,42.45,42.38,42.38,10036.0,37.3306,37.3306,37.269,37.269,10036.0
2018-05-02 13:35:00,42.37,42.43,42.37,42.42,8312.0,37.2602,37.313,37.2602,37.3042,8312.0
2018-05-02 13:40:00,42.44,42.44,42.38,42.38,8252.0,37.3218,37.3218,37.269,37.269,8252.0
2018-05-02 13:45:00,42.43,42.43,42.39,42.4,12770.0,37.313,37.313,37.2778,37.2866,12770.0
2018-05-02 13:50:00,42.4,42.43,42.4,42.42,8048.0,37.2866,37.313,37.2866,37.3042,8048.0
2018-05-02 13:55:00,42.41,42.49,42.4,42.47,9120.0,37.2954,37.3658,37.2866,37.3482,9120.0
2018-05-02 14:00:00,42.45,42.52,42.41,42.5,43416.0,37.3306,37.3921,37.2954,37.3746,43416.0
2018-05-02 14:05:00,42.52,42.63,42.51,42.63,52102.0,37.3921,37.4889,37.3834,37.4889,52102.0
2018-05-02 14:10:00,42.62,42.65,42.57,42.58,14600.0,37.4801,37.5065,37.4361,37.4449,14600.0
2018-05-02 14:15:00,42.59,42.65,42.58,42.59,17372.0,37.4537,37.5065,37.4449,37.4537,17372.0
2018-05-02 14:20:00,42.59,42.63,42.52,42.53,40596.0,37.4537,37.4889,37.3921,37.4009,40596.0
2018-05-02 14:25:00,42.52,42.63,42.52,42.61,11562.0,37.3921,37.4889,37.3921,37.4713,11562.0
2018-05-02 14:30:00,42.6,42.67,42.59,42.63,34794.0,37.4625,37.5241,37.4537,37.4889,34794.0
2018-05-02 14:35:00,42.62,42.66,42.58,42.64,14604.0,37.4801,37.5153,37.4449,37.4977,14604.0
2018-05-02 14:40:00,42.65,42.66,42.58,42.63,12940.0,37.5065,37.5153,37.4449,37.4889,12940.0
2018-05-02 14:45:00,42.62,42.65,42.61,42.62,11674.0,37.4801,37.5065,37.4713,37.4801,11674.0
2018-05-02 14:50:00,42.63,42.65,42.54,42.55,12240.0,37.4889,37.5065,37.4097,37.4185,12240.0
2018-05-02 14:55:00,42.56,42.58,42.53,42.56,12600.0,37.4273,37.4449,37.4009,37.4273,12600.0
2018-05-02 15:00:00,42.58,42.58,42.51,42.56,21542.0,37.4449,37.4449,37.3834,37.4273,21542.0
2018-05-02 15:05:00,42.54,42.63,42.53,42.63,11176.0,37.4097,37.4889,37.4009,37.4889,11176.0
2018-05-02 15:10:00,42.65,42.65,42.54,42.55,13788.0,37.5065,37.5065,37.4097,37.4185,13788.0
2018-05-02 15:15:00,42.52,42.55,42.48,42.49,58430.0,37.3921,37.4185,37.357,37.3658,58430.0
2018-05-02 15:20:00,42.5,42.5,42.32,42.32,16238.0,37.3746,37.3746,37.2163,37.2163,16238.0
2018-05-02 15:25:00,42.32,42.41,42.32,42.4,15718.0,37.2163,37.2954,37.2163,37.2866,15718.0
2018-05-02 15:30:00,42.4,42.45,42.34,42.45,42644.0,37.2866,37.3306,37.2339,37.3306,42644.0
2018-05-02 15:35:00,42.44,42.45,42.34,42.41,26420.0,37.3218,37.3306,37.2339,37.2954,26420.0
2018-05-02 15:40:00,42.42,42.44,42.32,42.34,23500.0,37.3042,37.3218,37.2163,37.2339,23500.0
2018-05-02 15:45:00,42.34,42.36,42.29,42.3,38128.0,37.2339,37.2514,37.1899,37.1987,38128.0
2018-05-02 15:50:00,42.3,42.4,42.27,42.38,279992.0,37.1987,37.2866,37.1723,37.269,279992.0
2018-05-02 15:55:00,42.38,42.44,42.38,42.39,1031828.0,37.269,37.3218,37.269,37.2778,1031828.0
2018-05-03 09:30:00,41.99,41.99,41.6,41.6,109528.0,36.9261,36.9261,36.5831,36.5831,109528.0
2018-05-03 09:35:00,41.6,41.93,41.54,41.77,69270.0,36.5831,36.8733,36.5303,36.7326,69270.0
2018-05-03 09:40:00,41.74,41.91,41.63,41.63,64326.0,36.7062,36.8557,36.6095,36.6095,64326.0
2018-05-03 09:45:00,41.63,41.85,41.51,41.62,224316.0,36.6095,36.803,36.504,36.6007,224316.0
2018-05-03 09:50:00,41.65,41.66,41.51,41.6,73182.0,36.6271,36.6359,36.504,36.5831,73182.0
2018-05-03 09:55:00,41.59,41.87,41.58,41.82,91354.0,36.5743,36.8205,36.5655,36.7766,91354.0
2018-05-03 10:00:00,41.81,41.83,41.75,41.79,39264.0,36.7678,36.7854,36.715,36.7502,39264.0
2018-05-03 10:05:00,41.79,41.81,41.66,41.76,59778.0,36.7502,36.7678,36.6359,36.7238,59778.0
2018-05-03 10:10:00,41.76,41.77,41.67,41.69,32110.0,36.7238,36.7326,36.6447,36.6622,32110.0
2018-05-03 10:15:00,41.68,41.69,41.45,41.45,151788.0,36.6535,36.6622,36.4512,36.4512,151788.0
2018-05-03 10:20:00,41.48,41.51,41.32,41.4,247282.0,36.4776,36.504,36.3369,36.4072,247282.0
2018-05-03 10:25:00,41.4,41.49,41.35,41.44,68010.0,36.4072,36.4864,36.3632,36.4424,68010.0
2018-05-03 10:30:00,41.45,41.54,41.41,41.51,106102.0,36.4512,36.5303,36.416,36.504,106102.0
2018-05-03 10:35:00,41.51,41.51,41.39,41.48,320816.0,36.504,36.504,36.3984,36.4776,320816.0
2018-05-03 10:40:00,41.49,41.57,41.45,41.52,70348.0,36.4864,36.5567,36.4512,36.5127,70348.0
2018-05-03 10:45:00,41.54,41.69,41.54,41.62,81684.0,36.5303,36.6622,36.5303,36.6007,81684.0
2018-05-03 10:50:00,41.61,41.69,41.57,41.62,58972.0,36.5919,36.6622,36.5567,36.6007,58972.0
2018-05-03 10:55:00,41.62,41.63,41.45,41.6,65954.0,36.6007,36.6095,36.4512,36.5831,65954.0
2018-05-03 11:00:00,41.6,41.62,41.52,41.55,30780.0,36.5831,36.6007,36.5127,36.5391,30780.0
2018-05-03 11:05:00,41.56,41.63,41.55,41.59,40424.0,36.5479,36.6095,36.5391,36.5743,40424.0
2018-05-03 11:10:00,41.59,41.85,41.57,41.84,93286.0,36.5743,36.803,36.5567,36.7942,93286.0
2018-05-03 11:15:00,41.85,41.92,41.82,41.91,32648.0,36.803,36.8645,36.7766,36.8557,32648.0
2018-05-03 11:20:00,41.91,41.95,41.8,41.81,41930.0,36.8557,36.8909,36.759,36.7678,41930.0
2018-05-03 11:25:00,41.81,41.86,41.73,41.74,27042.0,36.7678,36.8117,36.6974,36.7062,27042.0
2018-05-03 11:30:00,41.74,41.74,41.65,41.74,33680.0,36.7062,36.7062,36.6271,36.7062,33680.0
2018-05-03 11:35:00,41.74,41.76,41.7,41.74,8930.0,36.7062,36.7238,36.671,36.7062,8930.0
2018-05-03 11:40:00,41.74,41.76,41.66,41.71,8450.0,36.7062,36.7238,36.6359,36.6798,8450.0
2018-05-03 11:45:00,41.71,41.88,41.71,41.87,13694.0,36.6798,36.8293,36.6798,36.8205,13694.0
2018-05-03 11:50:00,41.89,41.98,41.88,41.98,11244.0,36.8381,36.9173,36.8293,36.9173,11244.0
2018-05-03 11:55:00,41.97,41.98,41.91,41.94,25534.0,36.9085,36.9173,36.8557,36.8821,25534.0
2018-05-03 12:00:00,41.95,41.98,41.93,41.95,18000.0,36.8909,36.9173,36.8733,36.8909,18000.0
2018-05-03 12:05:00,41.96,42.01,41.93,41.98,189864.0,36.8997,36.9437,36.8733,36.9173,189864.0
2018-05-03 12:10:00,41.99,42.06,41.97,42.06,70100.0,36.9261,36.9876,36.9085,36.9876,70100.0
2018-05-03 12:15:00,42.07,42.07,41.97,41.99,9022.0,36.9964,36.9964,36.9085,36.9261,9022.0
2018-05-03 12:20:00,41.99,42.01,41.92,41.92,16396.0,36.9261,36.9437,36.8645,36.8645,16396.0
2018-05-03 12:25:00,41.91,41.96,41.88,41.95,8424.0,36.8557,36.8997,36.8293,36.8909,8424.0
2018-05-03 12:30:00,41.93,42.08,41.93,42.08,10142.0,36.8733,37.0052,36.8733,37.0052,10142.0
2018-05-03 12:35:00,42.07,42.22,42.04,42.2,12438.0,36.9964,37.1283,36.97,37.1107,12438.0
2018-05-03 12:40:00,42.19,42.47,42.17,42.46,62830.0,37.1019,37.3482,37.0844,37.3394,62830.0
2018-05-03 12:45:00,42.48,42.56,42.46,42.52,37494.0,37.357,37.4273,37.3394,37.3921,37494.0
2018-05-03 12:50:00,42.54,42.76,42.5,42.7,69010.0,37.4097,37.6032,37.3746,37.5504,69010.0
2018-05-03 12:55:00,42.73,42.76,42.64,42.71,19342.0,37.5768,37.6032,37.4977,37.5592,19342.0
2018-05-03 13:00:00,42.7,42.73,42.58,42.58,23550.0,37.5504,37.5768,37.4449,37.4449,23550.0
2018-05-03 13:05:00,42.58,42.63,42.55,42.62,13338.0,37.4449,37.4889,37.4185,37.4801,13338.0
2018-05-03 13:10:00,42.6,42.65,42.55,42.58,20630.0,37.4625,37.5065,37.4185,37.4449,20630.0
2018-05-03 13:15:00,42.55,42.68,42.54,42.59,23470.0,37.4185,37.5329,37.4097,37.4537,23470.0
2018-05-03 13:20:00,42.58,42.66,42.54,42.55,24656.0,37.4449,37.5153,37.4097,37.4185,24656.0
2018-05-03 13:25:00,42.54,42.55,42.46,42.54,14090.0,37.4097,37.4185,37.3394,37.4097,14090.0
2018-05-03 13:30:00,42.53,42.7,42.52,42.7,21200.0,37.4009,37.5504,37.3921,37.5504,21200.0
2018-05-03 13:35:00,42.71,42.77,42.67,42.71,24768.0,37.5592,37.612,37.5241,37.5592,24768.0
2018-05-03 13:40:00,42.69,42.72,42.66,42.68,17894.0,37.5416,37.568,37.5153,37.5329,17894.0
2018-05-03 13:45:00,42.68,42.7,42.57,42.57,17062.0,37.5329,37.5504,37.4361,37.4361,17062.0
2018-05-03 13:50:00,42.57,42.62,42.55,42.62,24066.0,37.4361,37.4801,37.4185,37.4801,24066.0
2018-05-03 13:55:00,42.62,42.63,42.56,42.56,13048.0,37.4801,37.4889,37.4273,37.4273,13048.0
2018-05-03 14:00:00,42.54,42.56,42.48,42.51,27198.0,37.4097,37.4273,37.357,37.3834,27198.0
2018-05-03 14:05:00,42.51,42.62,42.51,42.6,16114.0,37.3834,37.4801,37.3834,37.4625,16114.0
2018-05-03 14:10:00,42.6,42.69,42.58,42.67,87344.0,37.4625,37.5416,37.4449,37.5241,87344.0
2018-05-03 14:15:00,42.68,42.69,42.6,42.66,39008.0,37.5329,37.5416,37.4625,37.5153,39008.0
2018-05-03 14:20:00,42.66,42.67,42.55,42.62,69754.0,37.5153,37.5241,37.4185,37.4801,69754.0
2018-05-03 14:25:00,42.6,42.65,42.58,42.62,116866.0,37.4625,37.5065,37.4449,37.4801,116866.0
2018-05-03 14:30:00,42.62,42.83,42.62,42.79,34458.0,37.4801,37.6648,37.4801,37.6296,34458.0
2018-05-03 14:35:00,42.81,42.98,42.77,42.94,96062.0,37.6472,37.7967,37.612,37.7615,96062.0
2018-05-03 14:40:00,42.94,42.99,42.88,42.97,59596.0,37.7615,37.8055,37.7087,37.7879,59596.0
2018-05-03 14:45:00,42.97,42.98,42.85,42.88,29800.0,37.7879,37.7967,37.6824,37.7087,29800.0
2018-05-03 14:50:00,42.88,42.91,42.84,42.9,36078.0,37.7087,37.7351,37.6736,37.7263,36078.0
2018-05-03 14:55:00,42.9,42.96,42.8,42.88,45028.0,37.7263,37.7791,37.6384,37.7087,45028.0
2018-05-03 15:00:00,42.88,43.01,42.88,42.97,47754.0,37.7087,37.8231,37.7087,37.7879,47754.0
2018-05-03 15:05:00,42.95,42.98,42.88,42.9,33032.0,37.7703,37.7967,37.7087,37.7263,33032.0
2018-05-03 15:10:00,42.91,43.06,42.91,43.04,66180.0,37.7351,37.867,37.7351,37.8494,66180.0
2018-05-03 15:15:00,43.04,43.16,43.03,43.06,55992.0,37.8494,37.955,37.8406,37.867,55992.0
2018-05-03 15:20:00,43.06,43.12,42.84,43.11,160914.0,37.867,37.9198,37.6736,37.911,160914.0
2018-05-03 15:25:00,43.1,43.1,43.01,43.1,76706.0,37.9022,37.9022,37.8231,37.9022,76706.0
2018-05-03 15:30:00,43.1,43.15,43.09,43.09,54086.0,37.9022,37.9462,37.8934,37.8934,54086.0
2018-05-03 15:35:00,43.1,43.12,43.02,43.09,71998.0,37.9022,37.9198,37.8318,37.8934,71998.0
2018-05-03 15:40:00,43.08,43.09,43.02,43.08,96328.0,37.8846,37.8934,37.8318,37.8846,96328.0
2018-05-03 15:45:00,43.07,43.1,42.99,43.02,117868.0,37.8758,37.9022,37.8055,37.8318,117868.0
2018-05-03 15:50:00,43.02,43.06,42.99,43.05,99784.0,37.8318,37.867,37.8055,37.8582,99784.0
2018-05-03 15:55:00,43.05,43.09,42.99,43.06,252028.0,37.8582,37.8934,37.8055,37.867,252028.0
2018-05-04 09:30:00,42.74,43.07,42.74,43.07,125900.0,37.5856,37.8758,37.5856,37.8758,125900.0
2018-05-04 09:35:00,42.99,43.19,42.98,43.1,53492.0,37.8055,37.9813,37.7967,37.9022,53492.0
2018-05-04 09:40:00,43.1,43.1,42.9,42.98,55606.0,37.9022,37.9022,37.7263,37.7967,55606.0
2018-05-04 09:45:00,43.01,43.08,42.87,42.87,30990.0,37.8231,37.8846,37.6999,37.6999,30990.0
2018-05-04 09:50:00,42.87,42.87,42.74,42.84,21786.0,37.6999,37.6999,37.5856,37.6736,21786.0
2018-05-04 09:55:00,42.84,42.97,42.76,42.96,49440.0,37.6736,37.7879,37.6032,37.7791,49440.0
2018-05-04 10:00:00,42.95,42.95,42.84,42.91,39590.0,37.7703,37.7703,37.6736,37.7351,39590.0
2018-05-04 10:05:00,42.91,43.05,42.91,43.05,32428.0,37.7351,37.8582,37.7351,37.8582,32428.0
2018-05-04 10:10:00,43.04,43.1,43.01,43.1,21084.0,37.8494,37.9022,37.8231,37.9022,21084.0
2018-05-04 10:15:00,43.09,43.15,43.04,43.04,20800.0,37.8934,37.9462,37.8494,37.8494,20800.0
2018-05-04 10:20:00,43.05,43.13,43.02,43.12,13622.0,37.8582,37.9286,37.8318,37.9198,13622.0
2018-05-04 10:25:00,43.1,43.33,43.09,43.27,45868.0,37.9022,38.1045,37.8934,38.0517,45868.0
2018-05-04 10:30:00,43.27,43.31,43.16,43.16,32452.0,38.0517,38.0869,37.955,37.955,32452.0
2018-05-04 10:35:00,43.15,43.31,43.13,43.31,22046.0,37.9462,38.0869,37.9286,38.0869,22046.0
2018-05-04 10:40:00,43.32,43.43,43.3,43.43,35524.0,38.0957,38.1924,38.0781,38.1924,35524.0
2018-05-04 10:45:00,43.44,43.45,43.35,43.35,31960.0,38.2012,38.21,38.1221,38.1221,31960.0
2018-05-04 10:50:00,43.35,43.44,43.31,43.42,50854.0,38.1221,38.2012,38.0869,38.1836,50854.0
2018-05-04 10:55:00,43.42,43.47,43.4,43.44,25044.0,38.1836,38.2276,38.166,38.2012,25044.0
2018-05-04 11:00:00,43.44,43.5,43.43,43.47,29656.0,38.2012,38.254,38.1924,38.2276,29656.0
2018-05-04 11:05:00,43.47,43.52,43.45,43.49,60996.0,38.2276,38.2716,38.21,38.2452,60996.0
2018-05-04 11:10:00,43.49,43.57,43.49,43.54,28118.0,38.2452,38.3155,38.2452,38.2891,28118.0
2018-05-04 11:15:00,43.53,43.53,43.41,43.45,25476.0,38.2803,38.2803,38.1748,38.21,25476.0
2018-05-04 11:20:00,43.44,43.52,43.42,43.42,10202.0,38.2012,38.2716,38.1836,38.1836,10202.0
2018-05-04 11:25:00,43.44,43.55,43.44,43.54,26626.0,38.2012,38.2979,38.2012,38.2891,26626.0
2018-05-04 11:30:00,43.51,43.64,43.49,43.6,23092.0,38.2628,38.3771,38.2452,38.3419,23092.0
2018-05-04 11:35:00,43.59,43.66,43.57,43.63,22056.0,38.3331,38.3947,38.3155,38.3683,22056.0
2018-05-04 11:40:00,43.61,43.63,43.55,43.59,28862.0,38.3507,38.3683,38.2979,38.3331,28862.0
2018-05-04 11:45:00,43.6,43.66,43.59,43.62,23220.0,38.3419,38.3947,38.3331,38.3595,23220.0
2018-05-04 11:50:00,43.63,43.67,43.62,43.65,8880.0,38.3683,38.4035,38.3595,38.3859,8880.0
2018-05-04 11:55:00,43.65,43.7,43.61,43.68,16482.0,38.3859,38.4298,38.3507,38.4123,16482.0
2018-05-04 12:00:00,43.68,43.69,43.61,43.66,122574.0,38.4123,38.421,38.3507,38.3947,122574.0
2018-05-04 12:05:00,43.67,43.69,43.63,43.63,17630.0,38.4035,38.421,38.3683,38.3683,17630.0
2018-05-04 12:10:00,43.63,43.64,43.55,43.59,22140.0,38.3683,38.3771,38.2979,38.3331,22140.0
2018-05-04 12:15:00,43.6,43.67,43.6,43.65,12374.0,38.3419,38.4035,38.3419,38.3859,12374.0
2018-05-04 12:20:00,43.63,43.65,43.61,43.65,9000.0,38.3683,38.3859,38.3507,38.3859,9000.0
2018-05-04 12:25:00,43.66,43.76,43.65,43.71,56194.0,38.3947,38.4826,38.3859,38.4386,56194.0
2018-05-04 12:30:00,43.71,43.76,43.71,43.75,16400.0,38.4386,38.4826,38.4386,38.4738,16400.0
2018-05-04 12:35:00,43.76,43.8,43.74,43.76,16892.0,38.4826,38.5178,38.465,38.4826,16892.0
2018-05-04 12:40:00,43.74,43.76,43.74,43.76,6564.0,38.465,38.4826,38.465,38.4826,6564.0
2018-05-04 12:45:00,43.76,43.77,43.72,43.74,26010.0,38.4826,38.4914,38.4474,38.465,26010.0
2018-05-04 12:50:00,43.75,43.75,43.66,43.67,11202.0,38.4738,38.4738,38.3947,38.4035,11202.0
2018-05-04 12:55:00,43.65,43.65,43.6,43.64,10402.0,38.3859,38.3859,38.3419,38.3771,10402.0
2018-05-04 13:00:00,43.63,43.73,43.62,43.62,33118.0,38.3683,38.4562,38.3595,38.3595,33118.0
2018-05-04 13:05:00,43.6,43.69,43.6,43.65,9144.0,38.3419,38.421,38.3419,38.3859,9144.0
2018-05-04 13:10:00,43.66,43.66,43.52,43.54,11202.0,38.3947,38.3947,38.2716,38.2891,11202.0
2018-05-04 13:15:00,43.55,43.58,43.49,43.49,14142.0,38.2979,38.3243,38.2452,38.2452,14142.0
2018-05-04 13:20:00,43.49,43.49,43.44,43.48,30800.0,38.2452,38.2452,38.2012,38.2364,30800.0
2018-05-04 13:25:00,43.47,43.48,43.43,43.45,14734.0,38.2276,38.2364,38.1924,38.21,14734.0
2018-05-04 13:30:00,43.45,43.48,43.42,43.46,15738.0,38.21,38.2364,38.1836,38.2188,15738.0
2018-05-04 13:35:00,43.47,43.48,43.45,43.48,18212.0,38.2276,38.2364,38.21,38.2364,18212.0
2018-05-04 13:40:00,43.48,43.52,43.46,43.48,19932.0,38.2364,38.2716,38.2188,38.2364,19932.0
2018-05-04 13:45:00,43.47,43.53,43.47,43.51,11600.0,38.2276,38.2803,38.2276,38.2628,11600.0
2018-05-04 13:50:00,43.51,43.57,43.5,43.52,39458.0,38.2628,38.3155,38.254,38.2716,39458.0
2018-05-04 13:55:00,43.54,43.57,43.52,43.57,8200.0,38.2891,38.3155,38.2716,38.3155,8200.0
2018-05-04 14:00:00,43.57,43.63,43.56,43.6,14768.0,38.3155,38.3683,38.3067,38.3419,14768.0
2018-05-04 14:05:00,43.6,43.63,43.6,43.63,14088.0,38.3419,38.3683,38.3419,38.3683,14088.0
2018-05-04 14:10:00,43.63,43.69,43.63,43.65,13116.0,38.3683,38.421,38.3683,38.3859,13116.0
2018-05-04 14:15:00,43.65,43.68,43.63,43.64,15330.0,38.3859,38.4123,38.3683,38.3771,15330.0
2018-05-04 14:20:00,43.65,43.72,43.65,43.72,18490.0,38.3859,38.4474,38.3859,38.4474,18490.0
2018-05-04 14:25:00,43.73,43.78,43.73,43.76,18456.0,38.4562,38.5002,38.4562,38.4826,18456.0
2018-05-04 14:30:00,43.76,43.79,43.72,43.75,14326.0,38.4826,38.509,38.4474,38.4738,14326.0
2018-05-04 14:35:00,43.74,43.75,43.7,43.73,24422.0,38.465,38.4738,38.4298,38.4562,24422.0
2018-05-04 14:40:00,43.74,43.79,43.73,43.76,21056.0,38.465,38.509,38.4562,38.4826,21056.0
2018-05-04 14:45:00,43.76,43.76,43.71,43.72,16880.0,38.4826,38.4826,38.4386,38.4474,16880.0
2018-05-04 14:50:00,43.73,43.75,43.71,43.74,15292.0,38.4562,38.4738,38.4386,38.465,15292.0
2018-05-04 14:55:00,43.76,43.77,43.68,43.69,27908.0,38.4826,38.4914,38.4123,38.421,27908.0
2018-05-04 15:00:00,43.7,43.8,43.7,43.8,18738.0,38.4298,38.5178,38.4298,38.5178,18738.0
2018-05-04 15:05:00,43.8,43.8,43.7,43.71,24796.0,38.5178,38.5178,38.4298,38.4386,24796.0
2018-05-04 15:10:00,43.71,43.78,43.7,43.77,25966.0,38.4386,38.5002,38.4298,38.4914,25966.0
2018-05-04 15:15:00,43.77,43.77,43.7,43.73,29676.0,38.4914,38.4914,38.4298,38.4562,29676.0
2018-05-04 15:20:00,43.74,43.77,43.7,43.77,98140.0,38.465,38.4914,38.4298,38.4914,98140.0
2018-05-04 15:25:00,43.76,43.79,43.73,43.77,28878.0,38.4826,38.509,38.4562,38.4914,28878.0
2018-05-04 15:30:00,43.79,43.81,43.71,43.8,34944.0,38.509,38.5266,38.4386,38.5178,34944.0
2018-05-04 15:35:00,43.8,43.88,43.79,43.85,80648.0,38.5178,38.5881,38.509,38.5618,80648.0
2018-05-04 15:40:00,43.85,43.88,43.82,43.85,62612.0,38.5618,38.5881,38.5354,38.5618,62612.0
2018-05-04 15:45:00,43.85,43.86,43.83,43.85,135464.0,38.5618,38.5705,38.5442,38.5618,135464.0
2018-05-04 15:50:00,43.85,43.86,43.71,43.76,287644.0,38.5618,38.5705,38.4386,38.4826,287644.0
2018-05-04 15:55:00,43.76,43.77,43.7,43.76,375476.0,38.4826,38.4914,38.4298,38.4826,375476.0
2018-05-07 09:30:00,44.26,44.58,44.18,44.43,159464.0,38.9223,39.2037,38.852,39.0718,159464.0
2018-05-07 09:35:00,44.44,44.77,44.35,44.38,155178.0,39.0806,39.3708,39.0015,39.0278,155178.0
2018-05-07 09:40:00,44.42,44.43,44.25,44.25,48742.0,39.063,39.0718,38.9135,38.9135,48742.0
2018-05-07 09:45:00,44.26,44.4,44.17,44.18,60206.0,38.9223,39.0454,38.8432,38.852,60206.0
2018-05-07 09:50:00,44.17,44.21,44.09,44.12,25826.0,38.8432,38.8783,38.7728,38.7992,25826.0
2018-05-07 09:55:00,44.11,44.23,44.08,44.1,28290.0,38.7904,38.8959,38.764,38.7816,28290.0
2018-05-07 10:00:00,44.1,44.1,43.93,43.93,83618.0,38.7816,38.7816,38.6321,38.6321,83618.0
2018-05-07 10:05:00,43.92,43.93,43.83,43.84,42176.0,38.6233,38.6321,38.5442,38.553,42176.0
2018-05-07 10:10:00,43.85,43.89,43.83,43.88,48964.0,38.5618,38.5969,38.5442,38.5881,48964.0
2018-05-07 10:15:00,43.88,44.05,43.88,44.02,67314.0,38.5881,38.7376,38.5881,38.7113,67314.0
2018-05-07 10:20:00,44.01,44.07,43.98,44.06,69808.0,38.7025,38.7552,38.6761,38.7464,69808.0
2018-05-07 10:25:00,44.06,44.2,44.06,44.18,114578.0,38.7464,38.8695,38.7464,38.852,114578.0
2018-05-07 10:30:00,44.17,44.25,44.15,44.2,34140.0,38.8432,38.9135,38.8256,38.8695,34140.0
2018-05-07 10:35:00,44.21,44.22,43.99,44.0,28558.0,38.8783,38.8871,38.6849,38.6937,28558.0
2018-05-07 10:40:00,44.02,44.09,43.98,44.07,33102.0,38.7113,38.7728,38.6761,38.7552,33102.0
2018-05-07 10:45:00,44.08,44.08,43.99,43.99,25656.0,38.764,38.764,38.6849,38.6849,25656.0
2018-05-07 10:50:00,43.99,44.1,43.98,44.1,18590.0,38.6849,38.7816,38.6761,38.7816,18590.0
2018-05-07 10:55:00,44.11,44.13,44.03,44.13,17198.0,38.7904,38.808,38.72,38.808,17198.0
2018-05-07 11:00:00,44.13,44.21,44.12,44.21,24518.0,38.808,38.8783,38.7992,38.8783,24518.0
2018-05-07 11:05:00,44.22,44.37,44.2,44.3,33588.0,38.8871,39.019,38.8695,38.9575,33588.0
2018-05-07 11:10:00,44.3,44.34,44.27,44.32,35026.0,38.9575,38.9927,38.9311,38.9751,35026.0
2018-05-07 11:15:00,44.31,44.36,44.28,44.31,29094.0,38.9663,39.0102,38.9399,38.9663,29094.0
2018-05-07 11:20:00,44.31,44.38,44.31,44.36,34230.0,38.9663,39.0278,38.9663,39.0102,34230.0
2018-05-07 11:25:00,44.37,44.38,44.32,44.35,34300.0,39.019,39.0278,38.9751,39.0015,34300.0
2018-05-07 11:30:00,44.34,44.41,44.34,44.4,45540.0,38.9927,39.0542,38.9927,39.0454,45540.0
2018-05-07 11:35:00,44.38,44.45,44.38,44.39,52898.0,39.0278,39.0894,39.0278,39.0366,52898.0
2018-05-07 11:40:00,44.39,44.47,44.38,44.4,451072.0,39.0366,39.107,39.0278,39.0454,451072.0
2018-05-07 11:45:00,44.4,44.49,44.38,44.44,93278.0,39.0454,39.1246,39.0278,39.0806,93278.0
2018-05-07 11:50:00,44.44,44.52,44.43,44.52,107118.0,39.0806,39.151,39.0718,39.151,107118.0
2018-05-07 11:55:00,44.52,44.55,44.47,44.49,43832.0,39.151,39.1773,39.107,39.1246,43832.0
2018-05-07 12:00:00,44.49,44.63,44.48,44.63,71432.0,39.1246,39.2477,39.1158,39.2477,71432.0
2018-05-07 12:05:00,44.62,44.85,44.62,44.67,144770.0,39.2389,39.4412,39.2389,39.2829,144770.0
2018-05-07 12:10:00,44.66,44.68,44.58,44.59,46504.0,39.2741,39.2917,39.2037,39.2125,46504.0
2018-05-07 12:15:00,44.59,44.61,44.55,44.58,39778.0,39.2125,39.2301,39.1773,39.2037,39778.0
2018-05-07 12:20:00,44.59,44.6,44.49,44.52,58826.0,39.2125,39.2213,39.1246,39.151,58826.0
2018-05-07 12:25:00,44.56,44.64,44.56,44.6,47420.0,39.1861,39.2565,39.1861,39.2213,47420.0
2018-05-07 12:30:00,44.6,44.6,44.54,44.58,25222.0,39.2213,39.2213,39.1685,39.2037,25222.0
2018-05-07 12:35:00,44.58,44.59,44.56,44.57,29734.0,39.2037,39.2125,39.1861,39.1949,29734.0
2018-05-07 12:40:00,44.57,44.57,44.51,44.53,24640.0,39.1949,39.1949,39.1422,39.1597,24640.0
2018-05-07 12:45:00,44.53,44.56,44.51,44.55,32472.0,39.1597,39.1861,39.1422,39.1773,32472.0
2018-05-07 12:50:00,44.54,44.54,44.47,44.49,30542.0,39.1685,39.1685,39.107,39.1246,30542.0
2018-05-07 12:55:00,44.49,44.49,44.41,44.44,31452.0,39.1246,39.1246,39.0542,39.0806,31452.0
2018-05-07 13:00:00,44.44,44.49,44.4,44.41,49404.0,39.0806,39.1246,39.0454,39.0542,49404.0
2018-05-07 13:05:00,44.41,44.44,44.34,44.35,42168.0,39.0542,39.0806,38.9927,39.0015,42168.0
2018-05-07 13:10:00,44.36,44.51,44.35,44.51,42696.0,39.0102,39.1422,39.0015,39.1422,42696.0
2018-05-07 13:15:00,44.49,44.54,44.47,44.54,37078.0,39.1246,39.1685,39.107,39.1685,37078.0
2018-05-07 13:20:00,44.53,44.58,44.53,44.56,42366.0,39.1597,39.2037,39.1597,39.1861,42366.0
2018-05-07 13:25:00,44.56,44.67,44.56,44.63,56192.0,39.1861,39.2829,39.1861,39.2477,56192.0
2018-05-07 13:30:00,44.63,44.77,44.6,44.74,56332.0,39.2477,39.3708,39.2213,39.3444,56332.0
2018-05-07 13:35:00,44.74,44.79,44.62,44.63,480472.0,39.3444,39.3884,39.2389,39.2477,480472.0
2018-05-07 13:40:00,44.62,44.67,44.52,44.52,40274.0,39.2389,39.2829,39.151,39.151,40274.0
2018-05-07 13:45:00,44.52,44.55,44.49,44.54,119654.0,39.151,39.1773,39.1246,39.1685,119654.0
2018-05-07 13:50:00,44.54,44.55,44.49,44.5,37176.0,39.1685,39.1773,39.1246,39.1334,37176.0
2018-05-07 13:55:00,44.49,44.51,44.42,44.48,36190.0,39.1246,39.1422,39.063,39.1158,36190.0
2018-05-07 14:00:00,44.49,44.49,44.42,44.45,81872.0,39.1246,39.1246,39.063,39.0894,81872.0
2018-05-07 14:05:00,44.45,44.52,44.43,44.52,35290.0,39.0894,39.151,39.0718,39.151,35290.0
2018-05-07 14:10:00,44.52,44.56,44.5,44.52,46812.0,39.151,39.1861,39.1334,39.151,46812.0
2018-05-07 14:15:00,44.53,44.61,44.52,44.6,28594.0,39.1597,39.2301,39.151,39.2213,28594.0
2018-05-07 14:20:00,44.6,44.63,44.52,44.63,96616.0,39.2213,39.2477,39.151,39.2477,96616.0
2018-05-07 14:25:00,44.65,44.65,44.59,44.62,66266.0,39.2653,39.2653,39.2125,39.2389,66266.0
2018-05-07 14:30:00,44.62,44.62,44.56,44.6,52050.0,39.2389,39.2389,39.1861,39.2213,52050.0
2018-05-07 14:35:00,44.58,44.7,44.58,44.64,39580.0,39.2037,39.3092,39.2037,39.2565,39580.0
2018-05-07 14:40:00,44.65,44.68,44.53,44.55,27444.0,39.2653,39.2917,39.1597,39.1773,27444.0
2018-05-07 14:45:00,44.55,44.63,44.52,44.52,51232.0,39.1773,39.2477,39.151,39.151,51232.0
2018-05-07 14:50:00,44.52,44.56,44.44,44.56,48482.0,39.151,39.1861,39.0806,39.1861,48482.0
2018-05-07 14:55:00,44.56,44.59,44.5,44.51,271352.0,39.1861,39.2125,39.1334,39.1422,271352.0
2018-05-07 15:00:00,44.51,44.51,44.44,44.5,80570.0,39.1422,39.1422,39.0806,39.1334,80570.0
2018-05-07 15:05:00,44.5,44.51,44.38,44.39,73482.0,39.1334,39.1422,39.0278,39.0366,73482.0
2018-05-07 15:10:00,44.39,44.42,44.23,44.24,85354.0,39.0366,39.063,38.8959,38.9047,85354.0
2018-05-07 15:15:00,44.24,44.3,44.18,44.24,99492.0,38.9047,38.9575,38.852,38.9047,99492.0
2018-05-07 15:20:00,44.23,44.23,44.12,44.19,176422.0,38.8959,38.8959,38.7992,38.8607,176422.0
2018-05-07 15:25:00,44.18,44.23,44.17,44.19,62962.0,38.852,38.8959,38.8432,38.8607,62962.0
2018-05-07 15:30:00,44.19,44.35,44.17,44.35,84142.0,38.8607,39.0015,38.8432,39.0015,84142.0
2018-05-07 15:35:00,44.35,44.47,44.34,44.38,96514.0,39.0015,39.107,38.9927,39.0278,96514.0
2018-05-07 15:40:00,44.38,44.38,44.31,44.32,70160.0,39.0278,39.0278,38.9663,38.9751,70160.0
2018-05-07 15:45:00,44.32,44.37,44.27,44.36,77960.0,38.9751,39.019,38.9311,39.0102,77960.0
2018-05-07 15:50:00,44.36,44.46,44.22,44.31,250440.0,39.0102,39.0982,38.8871,38.9663,250440.0
2018-05-07 15:55:00,44.32,44.38,44.27,44.37,300574.0,38.9751,39.0278,38.9311,39.019,300574.0
2018-05-08 09:30:00,44.95,45.48,44.5,44.59,510124.0,39.5291,39.9952,39.1334,39.2125,510124.0
2018-05-08 09:35:00,44.76,44.76,44.15,44.3,170072.0,39.362,39.362,38.8256,38.9575,170072.0
2018-05-08 09:40:00,44.38,44.42,43.83,43.83,219480.0,39.0278,39.063,38.5442,38.5442,219480.0
2018-05-08 09:45:00,43.83,43.88,43.55,43.65,144714.0,38.5442,38.5881,38.2979,38.3859,144714.0
2018-05-08 09:50:00,43.61,43.75,43.32,43.37,136776.0,38.3507,38.4738,38.0957,38.1396,136776.0
2018-05-08 09:55:00,43.39,43.5,43.28,43.34,180308.0,38.1572,38.254,38.0605,38.1133,180308.0
2018-05-08 10:00:00,43.35,43.48,43.26,43.43,177866.0,38.1221,38.2364,38.0429,38.1924,177866.0
2018-05-08 10:05:00,43.44,43.65,43.3,43.65,154098.0,38.2012,38.3859,38.0781,38.3859,154098.0
2018-05-08 10:10:00,43.66,43.8,43.57,43.73,156274.0,38.3947,38.5178,38.3155,38.4562,156274.0
2018-05-08 10:15:00,43.77,43.81,43.56,43.76,100132.0,38.4914,38.5266,38.3067,38.4826,100132.0
2018-05-08 10:20:00,43.76,44.0,43.73,43.92,119358.0,38.4826,38.6937,38.4562,38.6233,119358.0
2018-05-08 10:25:00,43.9,44.12,43.88,44.05,107390.0,38.6057,38.7992,38.5881,38.7376,107390.0
2018-05-08 10:30:00,44.04,44.26,44.03,44.26,38072.0,38.7288,38.9223,38.72,38.9223,38072.0
2018-05-08 10:35:00,44.25,44.26,44.16,44.26,71070.0,38.9135,38.9223,38.8344,38.9223,71070.0
2018-05-08 10:40:00,44.22,44.36,44.22,44.35,49246.0,38.8871,39.0102,38.8871,39.0015,49246.0
2018-05-08 10:45:00,44.35,44.49,44.31,44.38,48958.0,39.0015,39.1246,38.9663,39.0278,48958.0
2018-05-08 10:50:00,44.38,44.56,44.37,44.49,46738.0,39.0278,39.1861,39.019,39.1246,46738.0
2018-05-08 10:55:00,44.51,44.74,44.49,44.58,88900.0,39.1422,39.3444,39.1246,39.2037,88900.0
2018-05-08 11:00:00,44.59,44.6,44.39,44.4,51172.0,39.2125,39.2213,39.0366,39.0454,51172.0
2018-05-08 11:05:00,44.4,44.52,44.28,44.52,117292.0,39.0454,39.151,38.9399,39.151,117292.0
2018-05-08 11:10:00,44.54,44.75,44.51,44.67,62846.0,39.1685,39.3532,39.1422,39.2829,62846.0
2018-05-08 11:15:00,44.68,44.83,44.66,44.83,66692.0,39.2917,39.4236,39.2741,39.4236,66692.0
2018-05-08 11:20:00,44.83,44.83,44.49,44.49,53088.0,39.4236,39.4236,39.1246,39.1246,53088.0
2018-05-08 11:25:00,44.5,44.77,44.46,44.62,71446.0,39.1334,39.3708,39.0982,39.2389,71446.0
2018-05-08 11:30:00,44.6,44.77,44.5,44.6,91702.0,39.2213,39.3708,39.1334,39.2213,91702.0
2018-05-08 11:35:00,44.55,44.63,44.44,44.45,72500.0,39.1773,39.2477,39.0806,39.0894,72500.0
2018-05-08 11:40:00,44.45,44.46,44.4,44.43,54748.0,39.0894,39.0982,39.0454,39.0718,54748.0
2018-05-08 11:45:00,44.45,44.74,44.44,44.72,67382.0,39.0894,39.3444,39.0806,39.3268,67382.0
2018-05-08 11:50:00,44.72,44.79,44.68,44.71,66828.0,39.3268,39.3884,39.2917,39.318,66828.0
2018-05-08 11:55:00,44.71,44.78,44.71,44.71,22032.0,39.318,39.3796,39.318,39.318,22032.0
2018-05-08 12:00:00,44.7,44.72,44.6,44.65,25186.0,39.3092,39.3268,39.2213,39.2653,25186.0
2018-05-08 12:05:00,44.65,44.73,44.62,44.64,24910.0,39.2653,39.3356,39.2389,39.2565,24910.0
2018-05-08 12:10:00,44.65,44.73,44.65,44.73,11248.0,39.2653,39.3356,39.2653,39.3356,11248.0
2018-05-08 12:15:00,44.71,44.74,44.61,44.62,23860.0,39.318,39.3444,39.2301,39.2389,23860.0
2018-05-08 12:20:00,44.63,44.7,44.62,44.69,6222.0,39.2477,39.3092,39.2389,39.3005,6222.0
2018-05-08 12:25:00,44.71,44.74,44.63,44.65,22580.0,39.318,39.3444,39.2477,39.2653,22580.0
2018-05-08 12:30:00,44.66,44.77,44.66,44.74,31992.0,39.2741,39.3708,39.2741,39.3444,31992.0
2018-05-08 12:35:00,44.73,44.79,44.67,44.77,40858.0,39.3356,39.3884,39.2829,39.3708,40858.0
2018-05-08 12:40:00,44.77,44.97,44.75,44.93,33356.0,39.3708,39.5467,39.3532,39.5115,33356.0
2018-05-08 12:45:00,44.93,44.93,44.74,44.74,17124.0,39.5115,39.5115,39.3444,39.3444,17124.0
2018-05-08 12:50:00,44.76,44.81,44.6,44.63,43872.0,39.362,39.406,39.2213,39.2477,43872.0
2018-05-08 12:55:00,44.66,44.69,44.6,44.65,23748.0,39.2741,39.3005,39.2213,39.2653,23748.0
2018-05-08 13:00:00,44.67,44.82,44.66,44.77,43452.0,39.2829,39.4148,39.2741,39.3708,43452.0
2018-05-08 13:05:00,44.76,44.83,44.75,44.79,20888.0,39.362,39.4236,39.3532,39.3884,20888.0
2018-05-08 13:10:00,44.78,44.88,44.74,44.85,28506.0,39.3796,39.4675,39.3444,39.4412,28506.0
2018-05-08 13:15:00,44.84,44.84,44.77,44.81,22798.0,39.4324,39.4324,39.3708,39.406,22798.0
2018-05-08 13:20:00,44.82,44.94,44.81,44.85,35198.0,39.4148,39.5203,39.406,39.4412,35198.0
2018-05-08 13:25:00,44.84,44.94,44.83,44.89,31298.0,39.4324,39.5203,39.4236,39.4763,31298.0
2018-05-08 13:30:00,44.9,44.97,44.88,44.92,23480.0,39.4851,39.5467,39.4675,39.5027,23480.0
2018-05-08 13:35:00,44.91,44.92,44.76,44.81,26788.0,39.4939,39.5027,39.362,39.406,26788.0
2018-05-08 13:40:00,44.81,44.85,44.77,44.85,12400.0,39.406,39.4412,39.3708,39.4412,12400.0
2018-05-08 13:45:00,44.85,44.9,44.82,44.86,19000.0,39.4412,39.4851,39.4148,39.4499,19000.0
2018-05-08 13:50:00,44.83,44.83,44.74,44.77,29028.0,39.4236,39.4236,39.3444,39.3708,29028.0
2018-05-08 13:55:00,44.75,44.75,44.52,44.59,41766.0,39.3532,39.3532,39.151,39.2125,41766.0
2018-05-08 14:00:00,44.59,44.77,44.59,44.72,73710.0,39.2125,39.3708,39.2125,39.3268,73710.0
2018-05-08 14:05:00,44.73,44.82,44.68,44.81,27082.0,39.3356,39.4148,39.2917,39.406,27082.0
2018-05-08 14:10:00,44.81,44.9,44.77,44.85,34344.0,39.406,39.4851,39.3708,39.4412,34344.0
2018-05-08 14:15:00,44.83,44.91,44.83,44.91,44094.0,39.4236,39.4939,39.4236,39.4939,44094.0
2018-05-08 14:20:00,44.91,45.06,44.87,45.0,57926.0,39.4939,39.6258,39.4587,39.5731,57926.0
2018-05-08 14:25:00,45.02,45.06,44.82,44.83,51670.0,39.5907,39.6258,39.4148,39.4236,51670.0
2018-05-08 14:30:00,44.85,44.88,44.75,44.84,19182.0,39.4412,39.4675,39.3532,39.4324,19182.0
2018-05-08 14:35:00,44.83,44.85,44.61,44.62,52842.0,39.4236,39.4412,39.2301,39.2389,52842.0
2018-05-08 14:40:00,44.62,44.62,44.45,44.61,91398.0,39.2389,39.2389,39.0894,39.2301,91398.0
2018-05-08 14:45:00,44.61,44.77,44.61,44.7,36266.0,39.2301,39.3708,39.2301,39.3092,36266.0
2018-05-08 14:50:00,44.71,44.96,44.69,44.96,64578.0,39.318,39.5379,39.3005,39.5379,64578.0
2018-05-08 14:55:00,44.95,45.04,44.88,44.93,60064.0,39.5291,39.6082,39.4675,39.5115,60064.0
2018-05-08 15:00:00,44.91,44.99,44.84,44.97,45384.0,39.4939,39.5643,39.4324,39.5467,45384.0
2018-05-08 15:05:00,45.0,45.0,44.89,44.93,27370.0,39.5731,39.5731,39.4763,39.5115,27370.0
2018-05-08 15:10:00,44.94,44.99,44.88,44.95,43230.0,39.5203,39.5643,39.4675,39.5291,43230.0
2018-05-08 15:15:00,44.95,44.96,44.88,44.92,41372.0,39.5291,39.5379,39.4675,39.5027,41372.0
2018-05-08 15:20:00,44.92,45.07,44.92,45.03,77324.0,39.5027,39.6346,39.5027,39.5994,77324.0
2018-05-08 15:25:00,45.04,45.14,45.02,45.07,140902.0,39.6082,39.6962,39.5907,39.6346,140902.0
2018-05-08 15:30:00,45.08,45.18,45.02,45.12,57844.0,39.6434,39.7314,39.5907,39.6786,57844.0
2018-05-08 15:35:00,45.1,45.16,45.06,45.07,87668.0,39.661,39.7138,39.6258,39.6346,87668.0
2018-05-08 15:40:00,45.07,45.2,45.07,45.13,581494.0,39.6346,39.7489,39.6346,39.6874,581494.0
2018-05-08 15:45:00,45.13,45.24,45.13,45.21,473684.0,39.6874,39.7841,39.6874,39.7577,473684.0
2018-05-08 15:50:00,45.22,45.31,45.18,45.31,261424.0,39.7665,39.8457,39.7314,39.8457,261424.0
2018-05-08 15:55:00,45.3,45.38,45.2,45.32,333598.0,39.8369,39.9072,39.7489,39.8545,333598.0
2018-05-09 09:30:00,45.5,45.6,45.38,45.4,74122.0,40.0128,40.1007,39.9072,39.9248,74122.0
2018-05-09 09:35:00,45.49,45.51,44.91,44.98,47848.0,40.004,40.0216,39.4939,39.5555,47848.0
2018-05-09 09:40:00,45.0,45.03,44.9,44.93,54534.0,39.5731,39.5994,39.4851,39.5115,54534.0
2018-05-09 09:45:00,45.0,45.17,44.93,45.07,38308.0,39.5731,39.7226,39.5115,39.6346,38308.0
2018-05-09 09:50:00,45.04,45.05,44.91,44.98,33574.0,39.6082,39.617,39.4939,39.5555,33574.0
2018-05-09 09:55:00,44.96,45.0,44.77,44.8,35690.0,39.5379,39.5731,39.3708,39.3972,35690.0
2018-05-09 10:00:00,44.78,44.78,44.68,44.74,65464.0,39.3796,39.3796,39.2917,39.3444,65464.0
2018-05-09 10:05:00,44.74,44.84,44.64,44.83,58820.0,39.3444,39.4324,39.2565,39.4236,58820.0
2018-05-09 10:10:00,44.83,44.94,44.8,44.93,31042.0,39.4236,39.5203,39.3972,39.5115,31042.0
2018-05-09 10:15:00,44.94,44.96,44.85,44.93,25668.0,39.5203,39.5379,39.4412,39.5115,25668.0
2018-05-09 10:20:00,44.96,44.98,44.81,44.83,19050.0,39.5379,39.5555,39.406,39.4236,19050.0
2018-05-09 10:25:00,44.82,44.87,44.74,44.77,28160.0,39.4148,39.4587,39.3444,39.3708,28160.0
2018-05-09 10:30:00,44.79,44.81,44.59,44.62,56186.0,39.3884,39.406,39.2125,39.2389,56186.0
2018-05-09 10:35:00,44.62,44.74,44.55,44.68,38808.0,39.2389,39.3444,39.1773,39.2917,38808.0
2018-05-09 10:40:00,44.68,44.84,44.68,44.81,30310.0,39.2917,39.4324,39.2917,39.406,30310.0
2018-05-09 10:45:00,44.82,44.87,44.79,44.85,29642.0,39.4148,39.4587,39.3884,39.4412,29642.0
2018-05-09 10:50:00,44.85,44.91,44.8,44.84,35496.0,39.4412,39.4939,39.3972,39.4324,35496.0
2018-05-09 10:55:00,44.85,44.85,44.79,44.84,60150.0,39.4412,39.4412,39.3884,39.4324,60150.0
2018-05-09 11:00:00,44.85,45.01,44.85,44.99,28078.0,39.4412,39.5819,39.4412,39.5643,28078.0
2018-05-09 11:05:00,44.99,45.16,44.95,45.16,33082.0,39.5643,39.7138,39.5291,39.7138,33082.0
2018-05-09 11:10:00,45.12,45.24,45.07,45.12,55068.0,39.6786,39.7841,39.6346,39.6786,55068.0
2018-05-09 11:15:00,45.12,45.21,45.11,45.17,30266.0,39.6786,39.7577,39.6698,39.7226,30266.0
2018-05-09 11:20:00,45.17,45.19,45.12,45.15,23952.0,39.7226,39.7402,39.6786,39.705,23952.0
2018-05-09 11:25:00,45.15,45.15,45.04,45.1,19316.0,39.705,39.705,39.6082,39.661,19316.0
2018-05-09 11:30:00,45.1,45.12,45.02,45.04,23382.0,39.661,39.6786,39.5907,39.6082,23382.0
2018-05-09 11:35:00,45.04,45.05,44.97,45.01,28310.0,39.6082,39.617,39.5467,39.5819,28310.0
2018-05-09 11:40:00,45.01,45.09,44.95,45.04,32320.0,39.5819,39.6522,39.5291,39.6082,32320.0
2018-05-09 11:45:00,45.06,45.14,45.05,45.11,20832.0,39.6258,39.6962,39.617,39.6698,20832.0
2018-05-09 11:50:00,45.11,45.11,45.02,45.08,11444.0,39.6698,39.6698,39.5907,39.6434,11444.0
2018-05-09 11:55:00,45.09,45.14,45.07,45.12,10144.0,39.6522,39.6962,39.6346,39.6786,10144.0
2018-05-09 12:00:00,45.13,45.21,45.13,45.18,42040.0,39.6874,39.7577,39.6874,39.7314,42040.0
2018-05-09 12:05:00,45.17,45.22,45.13,45.22,20700.0,39.7226,39.7665,39.6874,39.7665,20700.0
2018-05-09 12:10:00,45.22,45.33,45.2,45.33,16280.0,39.7665,39.8633,39.7489,39.8633,16280.0
2018-05-09 12:15:00,45.34,45.36,45.28,45.33,28230.0,39.8721,39.8896,39.8193,39.8633,28230.0
2018-05-09 12:20:00,45.33,45.43,45.32,45.43,15330.0,39.8633,39.9512,39.8545,39.9512,15330.0
2018-05-09 12:25:00,45.4,45.49,45.38,45.45,23692.0,39.9248,40.004,39.9072,39.9688,23692.0
2018-05-09 12:30:00,45.48,45.51,45.43,45.49,27942.0,39.9952,40.0216,39.9512,40.004,27942.0
2018-05-09 12:35:00,45.48,45.48,45.38,45.41,32628.0,39.9952,39.9952,39.9072,39.9336,32628.0
2018-05-09 12:40:00,45.38,45.48,45.37,45.47,27878.0,39.9072,39.9952,39.8984,39.9864,27878.0
2018-05-09 12:45:00,45.46,45.52,45.46,45.51,31138.0,39.9776,40.0304,39.9776,40.0216,31138.0
2018-05-09 12:50:00,45.51,45.55,45.47,45.48,20642.0,40.0216,40.0567,39.9864,39.9952,20642.0
2018-05-09 12:55:00,45.48,45.61,45.48,45.57,32500.0,39.9952,40.1095,39.9952,40.0743,32500.0
2018-05-09 13:00:00,45.57,45.63,45.54,45.58,38054.0,40.0743,40.1271,40.0479,40.0831,38054.0
2018-05-09 13:05:00,45.58,45.6,45.55,45.57,12134.0,40.0831,40.1007,40.0567,40.0743,12134.0
2018-05-09 13:10:00,45.58,45.58,45.49,45.55,35666.0,40.0831,40.0831,40.004,40.0567,35666.0
2018-05-09 13:15:00,45.56,45.58,45.52,45.57,20400.0,40.0655,40.0831,40.0304,40.0743,20400.0
2018-05-09 13:20:00,45.57,45.6,45.52,45.57,16850.0,40.0743,40.1007,40.0304,40.0743,16850.0
2018-05-09 13:25:00,45.58,45.66,45.58,45.66,11820.0,40.0831,40.1535,40.0831,40.1535,11820.0
2018-05-09 13:30:00,45.67,45.73,45.63,45.63,19538.0,40.1623,40.215,40.1271,40.1271,19538.0
2018-05-09 13:35:00,45.65,45.7,45.64,45.69,14568.0,40.1447,40.1886,40.1359,40.1799,14568.0
2018-05-09 13:40:00,45.69,45.73,45.67,45.71,28524.0,40.1799,40.215,40.1623,40.1974,28524.0
2018-05-09 13:45:00,45.71,45.83,45.71,45.82,54882.0,40.1974,40.303,40.1974,40.2942,54882.0
2018-05-09 13:50:00,45.82,45.85,45.79,45.85,53438.0,40.2942,40.3206,40.2678,40.3206,53438.0
2018-05-09 13:55:00,45.85,45.85,45.76,45.84,28824.0,40.3206,40.3206,40.2414,40.3118,28824.0
2018-05-09 14:00:00,45.84,45.84,45.73,45.82,58820.0,40.3118,40.3118,40.215,40.2942,58820.0
2018-05-09 14:05:00,45.81,45.81,45.76,45.76,23428.0,40.2854,40.2854,40.2414,40.2414,23428.0
2018-05-09 14:10:00,45.77,45.85,45.77,45.84,19718.0,40.2502,40.3206,40.2502,40.3118,19718.0
2018-05-09 14:15:00,45.84,45.84,45.79,45.83,29828.0,40.3118,40.3118,40.2678,40.303,29828.0
2018-05-09 14:20:00,45.83,45.84,45.81,45.82,42982.0,40.303,40.3118,40.2854,40.2942,42982.0
2018-05-09 14:25:00,45.82,45.82,45.75,45.81,28142.0,40.2942,40.2942,40.2326,40.2854,28142.0
2018-05-09 14:30:00,45.8,45.87,45.77,45.85,34054.0,40.2766,40.3381,40.2502,40.3206,34054.0
2018-05-09 14:35:00,45.85,45.88,45.82,45.84,30564.0,40.3206,40.3469,40.2942,40.3118,30564.0
2018-05-09 14:40:00,45.85,45.85,45.78,45.78,20348.0,40.3206,40.3206,40.259,40.259,20348.0
2018-05-09 14:45:00,45.79,45.84,45.77,45.84,18254.0,40.2678,40.3118,40.2502,40.3118,18254.0
2018-05-09 14:50:00,45.85,45.86,45.79,45.79,18430.0,40.3206,40.3293,40.2678,40.2678,18430.0
2018-05-09 14:55:00,45.79,45.82,45.76,45.81,22188.0,40.2678,40.2942,40.2414,40.2854,22188.0
2018-05-09 15:00:00,45.8,45.87,45.78,45.82,35456.0,40.2766,40.3381,40.259,40.2942,35456.0
2018-05-09 15:05:00,45.81,45.89,45.81,45.89,23704.0,40.2854,40.3557,40.2854,40.3557,23704.0
2018-05-09 15:10:00,45.88,45.89,45.84,45.85,49746.0,40.3469,40.3557,40.3118,40.3206,49746.0
2018-05-09 15:15:00,45.85,45.85,45.79,45.81,27886.0,40.3206,40.3206,40.2678,40.2854,27886.0
2018-05-09 15:20:00,45.81,45.88,45.8,45.88,48306.0,40.2854,40.3469,40.2766,40.3469,48306.0
2018-05-09 15:25:00,45.88,45.89,45.85,45.87,63576.0,40.3469,40.3557,40.3206,40.3381,63576.0
2018-05-09 15:30:00,45.87,45.91,45.82,45.84,91752.0,40.3381,40.3733,40.2942,40.3118,91752.0
2018-05-09 15:35:00,45.82,45.88,45.82,45.87,555796.0,40.2942,40.3469,40.2942,40.3381,555796.0
2018-05-09 15:40:00,45.87,45.87,45.71,45.71,337642.0,40.3381,40.3381,40.1974,40.1974,337642.0
2018-05-09 15:45:00,45.71,45.79,45.7,45.73,105484.0,40.1974,40.2678,40.1886,40.215,105484.0
2018-05-09 15:50:00,45.76,45.9,45.76,45.86,165994.0,40.2414,40.3645,40.2414,40.3293,165994.0
2018-05-09 15:55:00,45.85,45.96,45.83,45.94,309498.0,40.3206,40.4173,40.303,40.3997,309498.0
2018-05-10 09:30:00,45.82,46.24,45.82,46.1,86252.0,40.2942,40.6635,40.2942,40.5404,86252.0
2018-05-10 09:35:00,46.09,46.13,45.87,45.87,28050.0,40.5316,40.5668,40.3381,40.3381,28050.0
2018-05-10 09:40:00,45.9,46.1,45.9,45.94,25624.0,40.3645,40.5404,40.3645,40.3997,25624.0
2018-05-10 09:45:00,45.98,46.03,45.91,46.03,22814.0,40.4349,40.4788,40.3733,40.4788,22814.0
2018-05-10 09:50:00,46.01,46.01,45.86,45.99,32040.0,40.4613,40.4613,40.3293,40.4437,32040.0
2018-05-10 09:55:00,45.99,46.1,45.98,46.06,61960.0,40.4437,40.5404,40.4349,40.5052,61960.0
2018-05-10 10:00:00,46.09,46.12,46.0,46.1,42780.0,40.5316,40.558,40.4525,40.5404,42780.0
2018-05-10 10:05:00,46.11,46.21,46.08,46.19,29646.0,40.5492,40.6371,40.5228,40.6196,29646.0
2018-05-10 10:10:00,46.21,46.27,46.1,46.12,15120.0,40.6371,40.6899,40.5404,40.558,15120.0
2018-05-10 10:15:00,46.08,46.09,46.02,46.06,8610.0,40.5228,40.5316,40.4701,40.5052,8610.0
2018-05-10 10:20:00,46.06,46.06,45.97,46.03,6730.0,40.5052,40.5052,40.4261,40.4788,6730.0
2018-05-10 10:25:00,46.03,46.17,46.02,46.16,8836.0,40.4788,40.602,40.4701,40.5932,8836.0
2018-05-10 10:30:00,46.12,46.19,46.09,46.13,33818.0,40.558,40.6196,40.5316,40.5668,33818.0
2018-05-10 10:35:00,46.15,46.15,46.07,46.07,7486.0,40.5844,40.5844,40.514,40.514,7486.0
2018-05-10 10:40:00,46.06,46.15,46.06,46.08,20786.0,40.5052,40.5844,40.5052,40.5228,20786.0
2018-05-10 10:45:00,46.09,46.19,46.09,46.19,13380.0,40.5316,40.6196,40.5316,40.6196,13380.0
2018-05-10 10:50:00,46.16,46.23,46.13,46.22,21034.0,40.5932,40.6547,40.5668,40.6459,21034.0
2018-05-10 10:55:00,46.23,46.24,46.16,46.18,9246.0,40.6547,40.6635,40.5932,40.6108,9246.0
2018-05-10 11:00:00,46.17,46.3,46.17,46.28,49996.0,40.602,40.7163,40.602,40.6987,49996.0
2018-05-10 11:05:00,46.29,46.33,46.28,46.3,17640.0,40.7075,40.7427,40.6987,40.7163,17640.0
2018-05-10 11:10:00,46.3,46.37,46.29,46.37,35452.0,40.7163,40.7778,40.7075,40.7778,35452.0
2018-05-10 11:15:00,46.38,46.43,46.35,46.4,22518.0,40.7866,40.8306,40.7603,40.8042,22518.0
2018-05-10 11:20:00,46.39,46.39,46.33,46.33,16308.0,40.7954,40.7954,40.7427,40.7427,16308.0
2018-05-10 11:25:00,46.33,46.4,46.33,46.4,11844.0,40.7427,40.8042,40.7427,40.8042,11844.0
2018-05-10 11:30:00,46.38,46.38,46.32,46.32,9600.0,40.7866,40.7866,40.7339,40.7339,9600.0
2018-05-10 11:35:00,46.32,46.33,46.27,46.33,14830.0,40.7339,40.7427,40.6899,40.7427,14830.0
2018-05-10 11:40:00,46.33,46.33,46.27,46.28,11158.0,40.7427,40.7427,40.6899,40.6987,11158.0
2018-05-10 11:45:00,46.29,46.33,46.28,46.3,9222.0,40.7075,40.7427,40.6987,40.7163,9222.0
2018-05-10 11:50:00,46.31,46.34,46.27,46.27,22762.0,40.7251,40.7515,40.6899,40.6899,22762.0
2018-05-10 11:55:00,46.27,46.34,46.25,46.31,19940.0,40.6899,40.7515,40.6723,40.7251,19940.0
2018-05-10 12:00:00,46.32,46.32,46.27,46.28,6600.0,40.7339,40.7339,40.6899,40.6987,6600.0
2018-05-10 12:05:00,46.28,46.35,46.27,46.33,12450.0,40.6987,40.7603,40.6899,40.7427,12450.0
2018-05-10 12:10:00,46.31,46.35,46.31,46.33,7868.0,40.7251,40.7603,40.7251,40.7427,7868.0
2018-05-10 12:15:00,46.32,46.33,46.28,46.28,10000.0,40.7339,40.7427,40.6987,40.6987,10000.0
2018-05-10 12:20:00,46.28,46.3,46.24,46.24,12524.0,40.6987,40.7163,40.6635,40.6635,12524.0
2018-05-10 12:25:00,46.22,46.31,46.22,46.31,7260.0,40.6459,40.7251,40.6459,40.7251,7260.0
2018-05-10 12:30:00,46.3,46.3,46.24,46.27,25010.0,40.7163,40.7163,40.6635,40.6899,25010.0
2018-05-10 12:35:00,46.25,46.27,46.24,46.26,10360.0,40.6723,40.6899,40.6635,40.6811,10360.0
2018-05-10 12:40:00,46.26,46.27,46.23,46.24,9760.0,40.6811,40.6899,40.6547,40.6635,9760.0
2018-05-10 12:45:00,46.24,46.24,46.22,46.23,6884.0,40.6635,40.6635,40.6459,40.6547,6884.0
2018-05-10 12:50:00,46.23,46.24,46.13,46.23,24128.0,40.6547,40.6635,40.5668,40.6547,24128.0
2018-05-10 12:55:00,46.23,46.27,46.23,46.27,8720.0,40.6547,40.6899,40.6547,40.6899,8720.0
2018-05-10 13:00:00,46.27,46.33,46.26,46.3,20118.0,40.6899,40.7427,40.6811,40.7163,20118.0
2018-05-10 13:05:00,46.32,46.32,46.21,46.26,29128.0,40.7339,40.7339,40.6371,40.6811,29128.0
2018-05-10 13:10:00,46.27,46.28,46.24,46.24,7400.0,40.6899,40.6987,40.6635,40.6635,7400.0
2018-05-10 13:15:00,46.27,46.3,46.26,46.26,6542.0,40.6899,40.7163,40.6811,40.6811,6542.0
2018-05-10 13:20:00,46.26,46.32,46.26,46.31,10000.0,40.6811,40.7339,40.6811,40.7251,10000.0
2018-05-10 13:25:00,46.3,46.3,46.22,46.22,15620.0,40.7163,40.7163,40.6459,40.6459,15620.0
2018-05-10 13:30:00,46.21,46.23,46.17,46.19,14226.0,40.6371,40.6547,40.602,40.6196,14226.0
2018-05-10 13:35:00,46.2,46.2,46.17,46.19,8302.0,40.6283,40.6283,40.602,40.6196,8302.0
2018-05-10 13:40:00,46.2,46.2,46.12,46.15,22686.0,40.6283,40.6283,40.558,40.5844,22686.0
2018-05-10 13:45:00,46.15,46.17,46.1,46.11,12916.0,40.5844,40.602,40.5404,40.5492,12916.0
2018-05-10 13:50:00,46.11,46.19,46.1,46.14,12270.0,40.5492,40.6196,40.5404,40.5756,12270.0
2018-05-10 13:55:00,46.12,46.17,46.1,46.14,10826.0,40.558,40.602,40.5404,40.5756,10826.0
2018-05-10 14:00:00,46.16,46.19,46.09,46.11,14606.0,40.5932,40.6196,40.5316,40.5492,14606.0
2018-05-10 14:05:00,46.11,46.21,46.1,46.21,19362.0,40.5492,40.6371,40.5404,40.6371,19362.0
2018-05-10 14:10:00,46.19,46.24,46.19,46.21,13650.0,40.6196,40.6635,40.6196,40.6371,13650.0
2018-05-10 14:15:00,46.22,46.22,46.16,46.18,20556.0,40.6459,40.6459,40.5932,40.6108,20556.0
2018-05-10 14:20:00,46.2,46.24,46.16,46.21,14746.0,40.6283,40.6635,40.5932,40.6371,14746.0
2018-05-10 14:25:00,46.2,46.24,46.16,46.24,15512.0,40.6283,40.6635,40.5932,40.6635,15512.0
2018-05-10 14:30:00,46.24,46.25,46.19,46.21,14896.0,40.6635,40.6723,40.6196,40.6371,14896.0
2018-05-10 14:35:00,46.2,46.2,46.13,46.15,20816.0,40.6283,40.6283,40.5668,40.5844,20816.0
2018-05-10 14:40:00,46.13,46.22,46.09,46.19,16908.0,40.5668,40.6459,40.5316,40.6196,16908.0
2018-05-10 14:45:00,46.2,46.36,46.2,46.36,33892.0,40.6283,40.7691,40.6283,40.7691,33892.0
2018-05-10 14:50:00,46.37,46.45,46.35,46.42,35818.0,40.7778,40.8482,40.7603,40.8218,35818.0
2018-05-10 14:55:00,46.43,46.45,46.41,46.44,29256.0,40.8306,40.8482,40.813,40.8394,29256.0
2018-05-10 15:00:00,46.45,46.47,46.38,46.4,39932.0,40.8482,40.8658,40.7866,40.8042,39932.0
2018-05-10 15:05:00,46.41,46.46,46.38,46.44,23350.0,40.813,40.857,40.7866,40.8394,23350.0
2018-05-10 15:10:00,46.44,46.49,46.4,46.45,25166.0,40.8394,40.8834,40.8042,40.8482,25166.0
2018-05-10 15:15:00,46.45,46.48,46.4,46.41,17914.0,40.8482,40.8746,40.8042,40.813,17914.0
2018-05-10 15:20:00,46.42,46.45,46.38,46.4,21616.0,40.8218,40.8482,40.7866,40.8042,21616.0
2018-05-10 15:25:00,46.39,46.39,46.33,46.37,49248.0,40.7954,40.7954,40.7427,40.7778,49248.0
2018-05-10 15:30:00,46.35,46.39,46.33,46.33,42986.0,40.7603,40.7954,40.7427,40.7427,42986.0
2018-05-10 15:35:00,46.33,46.35,46.3,46.33,48706.0,40.7427,40.7603,40.7163,40.7427,48706.0
2018-05-10 15:40:00,46.32,46.41,46.32,46.37,82754.0,40.7339,40.813,40.7339,40.7778,82754.0
2018-05-10 15:45:00,46.37,46.38,46.35,46.38,126170.0,40.7778,40.7866,40.7603,40.7866,126170.0
2018-05-10 15:50:00,46.38,46.51,46.37,46.51,164186.0,40.7866,40.901,40.7778,40.901,164186.0
2018-05-10 15:55:00,46.51,46.63,46.5,46.6,393708.0,40.901,41.0065,40.8922,40.9801,393708.0
2018-05-11 09:30:00,46.75,46.85,46.63,46.77,98998.0,41.112,41.2,41.0065,41.1296,98998.0
2018-05-11 09:35:00,46.75,46.88,46.69,46.79,28788.0,41.112,41.2263,41.0593,41.1472,28788.0
2018-05-11 09:40:00,46.71,46.71,46.6,46.65,12604.0,41.0768,41.0768,40.9801,41.0241,12604.0
2018-05-11 09:45:00,46.66,46.66,46.54,46.54,34592.0,41.0329,41.0329,40.9273,40.9273,34592.0
2018-05-11 09:50:00,46.56,46.65,46.48,46.59,17922.0,40.9449,41.0241,40.8746,40.9713,17922.0
2018-05-11 09:55:00,46.61,46.77,46.61,46.72,32688.0,40.9889,41.1296,40.9889,41.0856,32688.0
2018-05-11 10:00:00,46.69,46.94,46.68,46.9,31656.0,41.0593,41.2791,41.0505,41.2439,31656.0
2018-05-11 10:05:00,46.9,46.96,46.84,46.96,17726.0,41.2439,41.2967,41.1912,41.2967,17726.0
2018-05-11 10:10:00,46.95,47.11,46.95,47.08,61266.0,41.2879,41.4286,41.2879,41.4022,61266.0
2018-05-11 10:15:00,47.08,47.08,46.97,46.97,17682.0,41.4022,41.4022,41.3055,41.3055,17682.0
2018-05-11 10:20:00,46.97,47.08,46.97,46.97,24394.0,41.3055,41.4022,41.3055,41.3055,24394.0
2018-05-11 10:25:00,46.96,46.96,46.9,46.94,18172.0,41.2967,41.2967,41.2439,41.2791,18172.0
2018-05-11 10:30:00,46.92,46.98,46.86,46.98,17218.0,41.2615,41.3143,41.2088,41.3143,17218.0
2018-05-11 10:35:00,46.98,47.02,46.88,46.88,15200.0,41.3143,41.3495,41.2263,41.2263,15200.0
2018-05-11 10:40:00,46.87,46.98,46.86,46.95,15614.0,41.2175,41.3143,41.2088,41.2879,15614.0
2018-05-11 10:45:00,46.95,46.98,46.9,46.93,20042.0,41.2879,41.3143,41.2439,41.2703,20042.0
2018-05-11 10:50:00,46.92,46.98,46.89,46.98,23800.0,41.2615,41.3143,41.2351,41.3143,23800.0
2018-05-11 10:55:00,46.98,46.98,46.83,46.88,62934.0,41.3143,41.3143,41.1824,41.2263,62934.0
2018-05-11 11:00:00,46.87,46.89,46.78,46.84,22710.0,41.2175,41.2351,41.1384,41.1912,22710.0
2018-05-11 11:05:00,46.88,46.88,46.79,46.79,24792.0,41.2263,41.2263,41.1472,41.1472,24792.0
2018-05-11 11:10:00,46.77,46.86,46.77,46.84,10862.0,41.1296,41.2088,41.1296,41.1912,10862.0
2018-05-11 11:15:00,46.84,46.84,46.75,46.75,18452.0,41.1912,41.1912,41.112,41.112,18452.0
2018-05-11 11:20:00,46.74,46.77,46.69,46.74,20098.0,41.1032,41.1296,41.0593,41.1032,20098.0
2018-05-11 11:25:00,46.77,46.78,46.71,46.71,12666.0,41.1296,41.1384,41.0768,41.0768,12666.0
2018-05-11 11:30:00,46.7,46.74,46.61,46.61,11994.0,41.068,41.1032,40.9889,40.9889,11994.0
2018-05-11 11:35:00,46.63,46.73,46.62,46.65,38016.0,41.0065,41.0944,40.9977,41.0241,38016.0
2018-05-11 11:40:00,46.63,46.7,46.63,46.69,15466.0,41.0065,41.068,41.0065,41.0593,15466.0
2018-05-11 11:45:00,46.68,46.68,46.6,46.6,22942.0,41.0505,41.0505,40.9801,40.9801,22942.0
2018-05-11 11:50:00,46.6,46.7,46.6,46.69,18884.0,40.9801,41.068,40.9801,41.0593,18884.0
2018-05-11 11:55:00,46.69,46.74,46.67,46.74,13236.0,41.0593,41.1032,41.0417,41.1032,13236.0
2018-05-11 12:00:00,46.74,46.77,46.72,46.74,15706.0,41.1032,41.1296,41.0856,41.1032,15706.0
2018-05-11 12:05:00,46.74,46.74,46.71,46.74,16276.0,41.1032,41.1032,41.0768,41.1032,16276.0
2018-05-11 12:10:00,46.71,46.77,46.69,46.69,44298.0,41.0768,41.1296,41.0593,41.0593,44298.0
2018-05-11 12:15:00,46.68,46.72,46.65,46.7,11438.0,41.0505,41.0856,41.0241,41.068,11438.0
2018-05-11 12:20:00,46.7,46.74,46.68,46.72,14102.0,41.068,41.1032,41.0505,41.0856,14102.0
2018-05-11 12:25:00,46.73,46.77,46.68,46.74,37374.0,41.0944,41.1296,41.0505,41.1032,37374.0
2018-05-11 12:30:00,46.72,46.75,46.72,46.74,15616.0,41.0856,41.112,41.0856,41.1032,15616.0
2018-05-11 12:35:00,46.74,46.76,46.71,46.76,16690.0,41.1032,41.1208,41.0768,41.1208,16690.0
2018-05-11 12:40:00,46.74,46.76,46.69,46.73,13958.0,41.1032,41.1208,41.0593,41.0944,13958.0
2018-05-11 12:45:00,46.71,46.74,46.69,46.71,12862.0,41.0768,41.1032,41.0593,41.0768,12862.0
2018-05-11 12:50:00,46.73,46.73,46.68,46.68,10300.0,41.0944,41.0944,41.0505,41.0505,10300.0
2018-05-11 12:55:00,46.69,46.79,46.67,46.77,45956.0,41.0593,41.1472,41.0417,41.1296,45956.0
2018-05-11 13:00:00,46.76,46.77,46.57,46.57,30588.0,41.1208,41.1296,40.9537,40.9537,30588.0
2018-05-11 13:05:00,46.59,46.6,46.58,46.59,4184.0,40.9713,40.9801,40.9625,40.9713,4184.0
2018-05-11 13:10:00,46.6,46.61,46.58,46.58,10632.0,40.9801,40.9889,40.9625,40.9625,10632.0
2018-05-11 13:15:00,46.58,46.58,46.51,46.51,17898.0,40.9625,40.9625,40.901,40.901,17898.0
2018-05-11 13:20:00,46.5,46.54,46.49,46.51,19802.0,40.8922,40.9273,40.8834,40.901,19802.0
2018-05-11 13:25:00,46.5,46.57,46.5,46.52,14640.0,40.8922,40.9537,40.8922,40.9098,14640.0
2018-05-11 13:30:00,46.52,46.53,46.47,46.47,8524.0,40.9098,40.9185,40.8658,40.8658,8524.0
2018-05-11 13:35:00,46.47,46.47,46.42,46.44,13222.0,40.8658,40.8658,40.8218,40.8394,13222.0
2018-05-11 13:40:00,46.43,46.45,46.42,46.42,28446.0,40.8306,40.8482,40.8218,40.8218,28446.0
2018-05-11 13:45:00,46.42,46.45,46.4,46.43,32304.0,40.8218,40.8482,40.8042,40.8306,32304.0
2018-05-11 13:50:00,46.43,46.49,46.43,46.46,40748.0,40.8306,40.8834,40.8306,40.857,40748.0
2018-05-11 13:55:00,46.46,46.46,46.42,46.44,15416.0,40.857,40.857,40.8218,40.8394,15416.0
2018-05-11 14:00:00,46.45,46.45,46.35,46.35,16532.0,40.8482,40.8482,40.7603,40.7603,16532.0
2018-05-11 14:05:00,46.34,46.35,46.3,46.3,21160.0,40.7515,40.7603,40.7163,40.7163,21160.0
2018-05-11 14:10:00,46.3,46.38,46.3,46.35,25184.0,40.7163,40.7866,40.7163,40.7603,25184.0
2018-05-11 14:15:00,46.35,46.36,46.32,46.32,48664.0,40.7603,40.7691,40.7339,40.7339,48664.0
2018-05-11 14:20:00,46.32,46.34,46.3,46.32,43222.0,40.7339,40.7515,40.7163,40.7339,43222.0
2018-05-11 14:25:00,46.31,46.37,46.3,46.31,37884.0,40.7251,40.7778,40.7163,40.7251,37884.0
2018-05-11 14:30:00,46.32,46.34,46.28,46.28,13480.0,40.7339,40.7515,40.6987,40.6987,13480.0
2018-05-11 14:35:00,46.29,46.3,46.26,46.29,45420.0,40.7075,40.7163,40.6811,40.7075,45420.0
2018-05-11 14:40:00,46.28,46.35,46.28,46.31,25168.0,40.6987,40.7603,40.6987,40.7251,25168.0
2018-05-11 14:45:00,46.32,46.38,46.3,46.35,17034.0,40.7339,40.7866,40.7163,40.7603,17034.0
2018-05-11 14:50:00,46.35,46.36,46.31,46.34,11962.0,40.7603,40.7691,40.7251,40.7515,11962.0
2018-05-11 14:55:00,46.34,46.35,46.31,46.35,22872.0,40.7515,40.7603,40.7251,40.7603,22872.0
2018-05-11 15:00:00,46.36,46.48,46.36,46.48,36180.0,40.7691,40.8746,40.7691,40.8746,36180.0
2018-05-11 15:05:00,46.45,46.51,46.45,46.5,16538.0,40.8482,40.901,40.8482,40.8922,16538.0
2018-05-11 15:10:00,46.49,46.52,46.47,46.47,18574.0,40.8834,40.9098,40.8658,40.8658,18574.0
2018-05-11 15:15:00,46.47,46.47,46.4,46.46,22762.0,40.8658,40.8658,40.8042,40.857,22762.0
2018-05-11 15:20:00,46.46,46.46,46.41,46.43,18116.0,40.857,40.857,40.813,40.8306,18116.0
2018-05-11 15:25:00,46.43,46.45,46.42,46.42,17324.0,40.8306,40.8482,40.8218,40.8218,17324.0
2018-05-11 15:30:00,46.41,46.42,46.38,46.41,21406.0,40.813,40.8218,40.7866,40.813,21406.0
2018-05-11 15:35:00,46.42,46.49,46.42,46.49,29896.0,40.8218,40.8834,40.8218,40.8834,29896.0
2018-05-11 15:40:00,46.49,46.49,46.42,46.43,22572.0,40.8834,40.8834,40.8218,40.8306,22572.0
2018-05-11 15:45:00,46.43,46.48,46.42,46.47,40238.0,40.8306,40.8746,40.8218,40.8658,40238.0
2018-05-11 15:50:00,46.47,46.51,46.44,46.45,60848.0,40.8658,40.901,40.8394,40.8482,60848.0
2018-05-11 15:55:00,46.45,46.49,46.41,46.48,134924.0,40.8482,40.8834,40.813,40.8746,134924.0
2018-05-14 09:30:00,47.05,47.17,47.04,47.1,65486.0,41.3758,41.4814,41.367,41.4198,65486.0
2018-05-14 09:35:00,47.16,47.18,46.99,47.1,49346.0,41.4726,41.4902,41.3231,41.4198,49346.0
2018-05-14 09:40:00,47.12,47.35,47.08,47.27,35492.0,41.4374,41.6397,41.4022,41.5693,35492.0
2018-05-14 09:45:00,47.26,47.31,47.2,47.2,20782.0,41.5605,41.6045,41.5077,41.5077,20782.0
2018-05-14 09:50:00,47.2,47.2,47.0,47.05,19820.0,41.5077,41.5077,41.3319,41.3758,19820.0
2018-05-14 09:55:00,47.06,47.06,46.91,46.91,10302.0,41.3846,41.3846,41.2527,41.2527,10302.0
2018-05-14 10:00:00,46.92,47.02,46.9,46.98,13288.0,41.2615,41.3495,41.2439,41.3143,13288.0
2018-05-14 10:05:00,46.95,46.99,46.88,46.99,117156.0,41.2879,41.3231,41.2263,41.3231,117156.0
2018-05-14 10:10:00,46.95,47.07,46.92,46.99,14256.0,41.2879,41.3934,41.2615,41.3231,14256.0
2018-05-14 10:15:00,47.0,47.11,47.0,47.06,26750.0,41.3319,41.4286,41.3319,41.3846,26750.0
2018-05-14 10:20:00,47.07,47.1,47.05,47.1,9536.0,41.3934,41.4198,41.3758,41.4198,9536.0
2018-05-14 10:25:00,47.08,47.11,47.06,47.1,28214.0,41.4022,41.4286,41.3846,41.4198,28214.0
2018-05-14 10:30:00,47.11,47.11,47.02,47.08,63332.0,41.4286,41.4286,41.3495,41.4022,63332.0
2018-05-14 10:35:00,47.08,47.08,47.01,47.02,17216.0,41.4022,41.4022,41.3407,41.3495,17216.0
2018-05-14 10:40:00,46.99,47.08,46.99,47.01,22100.0,41.3231,41.4022,41.3231,41.3407,22100.0
2018-05-14 10:45:00,47.01,47.02,46.97,46.99,14110.0,41.3407,41.3495,41.3055,41.3231,14110.0
2018-05-14 10:50:00,46.99,47.01,46.89,46.89,14400.0,41.3231,41.3407,41.2351,41.2351,14400.0
2018-05-14 10:55:00,46.92,46.92,46.79,46.83,21058.0,41.2615,41.2615,41.1472,41.1824,21058.0
2018-05-14 11:00:00,46.83,46.88,46.82,46.86,14600.0,41.1824,41.2263,41.1736,41.2088,14600.0
2018-05-14 11:05:00,46.87,46.92,46.86,46.9,14660.0,41.2175,41.2615,41.2088,41.2439,14660.0
2018-05-14 11:10:00,46.92,47.1,46.88,47.1,28008.0,41.2615,41.4198,41.2263,41.4198,28008.0
2018-05-14 11:15:00,47.09,47.12,47.07,47.1,16922.0,41.411,41.4374,41.3934,41.4198,16922.0
2018-05-14 11:20:00,47.09,47.12,47.02,47.02,18700.0,41.411,41.4374,41.3495,41.3495,18700.0
2018-05-14 11:25:00,47.02,47.02,46.91,46.92,12558.0,41.3495,41.3495,41.2527,41.2615,12558.0
2018-05-14 11:30:00,46.93,47.03,46.86,47.03,19198.0,41.2703,41.3582,41.2088,41.3582,19198.0
2018-05-14 11:35:00,47.03,47.1,47.02,47.07,24824.0,41.3582,41.4198,41.3495,41.3934,24824.0
2018-05-14 11:40:00,47.04,47.09,46.99,47.0,33530.0,41.367,41.411,41.3231,41.3319,33530.0
2018-05-14 11:45:00,46.99,47.01,46.96,47.01,12412.0,41.3231,41.3407,41.2967,41.3407,12412.0
2018-05-14 11:50:00,47.01,47.02,46.88,46.93,29468.0,41.3407,41.3495,41.2263,41.2703,29468.0
2018-05-14 11:55:00,46.92,46.94,46.82,46.82,19360.0,41.2615,41.2791,41.1736,41.1736,19360.0
2018-05-14 12:00:00,46.83,46.91,46.8,46.84,55098.0,41.1824,41.2527,41.156,41.1912,55098.0
2018-05-14 12:05:00,46.87,46.88,46.84,46.87,36690.0,41.2175,41.2263,41.1912,41.2175,36690.0
2018-05-14 12:10:00,46.88,46.92,46.84,46.85,62778.0,41.2263,41.2615,41.1912,41.2,62778.0
2018-05-14 12:15:00,46.85,46.85,46.76,46.79,25966.0,41.2,41.2,41.1208,41.1472,25966.0
2018-05-14 12:20:00,46.79,46.85,46.79,46.84,15176.0,41.1472,41.2,41.1472,41.1912,15176.0
2018-05-14 12:25:00,46.82,46.85,46.8,46.85,9600.0,41.1736,41.2,41.156,41.2,9600.0
2018-05-14 12:30:00,46.84,46.96,46.84,46.96,71348.0,41.1912,41.2967,41.1912,41.2967,71348.0
2018-05-14 12:35:00,46.95,47.09,46.95,47.07,62490.0,41.2879,41.411,41.2879,41.3934,62490.0
2018-05-14 12:40:00,47.07,47.07,46.99,47.03,16802.0,41.3934,41.3934,41.3231,41.3582,16802.0
2018-05-14 12:45:00,47.04,47.05,46.98,46.98,12422.0,41.367,41.3758,41.3143,41.3143,12422.0
2018-05-14 12:50:00,46.95,46.97,46.92,46.94,9560.0,41.2879,41.3055,41.2615,41.2791,9560.0
2018-05-14 12:55:00,46.95,46.95,46.9,46.93,19546.0,41.2879,41.2879,41.2439,41.2703,19546.0
2018-05-14 13:00:00,46.92,46.92,46.84,46.85,10600.0,41.2615,41.2615,41.1912,41.2,10600.0
2018-05-14 13:05:00,46.85,46.85,46.83,46.83,7438.0,41.2,41.2,41.1824,41.1824,7438.0
2018-05-14 13:10:00,46.84,46.85,46.78,46.8,43280.0,41.1912,41.2,41.1384,41.156,43280.0
2018-05-14 13:15:00,46.81,46.86,46.8,46.81,19896.0,41.1648,41.2088,41.156,41.1648,19896.0
2018-05-14 13:20:00,46.79,46.88,46.76,46.85,66780.0,41.1472,41.2263,41.1208,41.2,66780.0
2018-05-14 13:25:00,46.86,46.86,46.76,46.77,43350.0,41.2088,41.2088,41.1208,41.1296,43350.0
2018-05-14 13:30:00,46.77,46.79,46.73,46.75,27538.0,41.1296,41.1472,41.0944,41.112,27538.0
2018-05-14 13:35:00,46.76,46.77,46.74,46.75,30984.0,41.1208,41.1296,41.1032,41.112,30984.0
2018-05-14 13:40:00,46.75,46.77,46.74,46.76,20008.0,41.112,41.1296,41.1032,41.1208,20008.0
2018-05-14 13:45:00,46.75,46.77,46.74,46.75,33332.0,41.112,41.1296,41.1032,41.112,33332.0
2018-05-14 13:50:00,46.75,46.76,46.72,46.73,13164.0,41.112,41.1208,41.0856,41.0944,13164.0
2018-05-14 13:55:00,46.72,46.77,46.72,46.75,22646.0,41.0856,41.1296,41.0856,41.112,22646.0
2018-05-14 14:00:00,46.76,46.77,46.68,46.69,17546.0,41.1208,41.1296,41.0505,41.0593,17546.0
2018-05-14 14:05:00,46.68,46.7,46.6,46.6,11068.0,41.0505,41.068,40.9801,40.9801,11068.0
2018-05-14 14:10:00,46.6,46.65,46.6,46.63,33990.0,40.9801,41.0241,40.9801,41.0065,33990.0
2018-05-14 14:15:00,46.63,46.66,46.6,46.66,18848.0,41.0065,41.0329,40.9801,41.0329,18848.0
2018-05-14 14:20:00,46.66,46.73,46.65,46.72,15022.0,41.0329,41.0944,41.0241,41.0856,15022.0
2018-05-14 14:25:00,46.72,46.79,46.72,46.77,13440.0,41.0856,41.1472,41.0856,41.1296,13440.0
2018-05-14 14:30:00,46.78,46.81,46.77,46.77,7588.0,41.1384,41.1648,41.1296,41.1296,7588.0
2018-05-14 14:35:00,46.79,46.83,46.78,46.83,10096.0,41.1472,41.1824,41.1384,41.1824,10096.0
2018-05-14 14:40:00,46.83,46.83,46.79,46.8,10960.0,41.1824,41.1824,41.1472,41.156,10960.0
2018-05-14 14:45:00,46.79,46.79,46.75,46.75,8400.0,41.1472,41.1472,41.112,41.112,8400.0
2018-05-14 14:50:00,46.76,46.86,46.74,46.86,13642.0,41.1208,41.2088,41.1032,41.2088,13642.0
2018-05-14 14:55:00,46.86,46.91,46.84,46.91,13086.0,41.2088,41.2527,41.1912,41.2527,13086.0
2018-05-14 15:00:00,46.91,46.93,46.88,46.91,8574.0,41.2527,41.2703,41.2263,41.2527,8574.0
2018-05-14 15:05:00,46.89,46.89,46.85,46.88,12384.0,41.2351,41.2351,41.2,41.2263,12384.0
2018-05-14 15:10:00,46.89,46.9,46.86,46.86,10636.0,41.2351,41.2439,41.2088,41.2088,10636.0
2018-05-14 15:15:00,46.87,46.87,46.82,46.87,19204.0,41.2175,41.2175,41.1736,41.2175,19204.0
2018-05-14 15:20:00,46.85,46.88,46.85,46.85,13548.0,41.2,41.2263,41.2,41.2,13548.0
2018-05-14 15:25:00,46.85,46.9,46.83,46.84,18442.0,41.2,41.2439,41.1824,41.1912,18442.0
2018-05-14 15:30:00,46.83,46.84,46.65,46.65,38534.0,41.1824,41.1912,41.0241,41.0241,38534.0
2018-05-14 15:35:00,46.65,46.72,46.65,46.69,26444.0,41.0241,41.0856,41.0241,41.0593,26444.0
2018-05-14 15:40:00,46.68,46.72,46.66,46.72,26916.0,41.0505,41.0856,41.0329,41.0856,26916.0
2018-05-14 15:45:00,46.71,46.72,46.66,46.67,60532.0,41.0768,41.0856,41.0329,41.0417,60532.0
2018-05-14 15:50:00,46.67,46.7,46.6,46.67,117982.0,41.0417,41.068,40.9801,41.0417,117982.0
2018-05-14 15:55:00,46.68,46.76,46.68,46.73,167576.0,41.0505,41.1208,41.0505,41.0944,167576.0
2018-05-15 09:30:00,47.35,47.37,46.29,46.63,342618.0,41.6397,41.6572,40.7075,41.0065,342618.0
2018-05-15 09:35:00,46.55,46.96,46.49,46.8,142348.0,40.9361,41.2967,40.8834,41.156,142348.0
2018-05-15 09:40:00,46.7,46.72,46.45,46.67,93710.0,41.068,41.0856,40.8482,41.0417,93710.0
2018-05-15 09:45:00,46.68,46.71,46.58,46.63,68102.0,41.0505,41.0768,40.9625,41.0065,68102.0
2018-05-15 09:50:00,46.63,46.81,46.56,46.73,82346.0,41.0065,41.1648,40.9449,41.0944,82346.0
2018-05-15 09:55:00,46.72,46.72,46.44,46.56,83178.0,41.0856,41.0856,40.8394,40.9449,83178.0
2018-05-15 10:00:00,46.53,46.56,46.44,46.5,53392.0,40.9185,40.9449,40.8394,40.8922,53392.0
2018-05-15 10:05:00,46.5,46.69,46.49,46.6,46604.0,40.8922,41.0593,40.8834,40.9801,46604.0
2018-05-15 10:10:00,46.6,46.72,46.55,46.69,55742.0,40.9801,41.0856,40.9361,41.0593,55742.0
2018-05-15 10:15:00,46.7,46.7,46.55,46.59,56976.0,41.068,41.068,40.9361,40.9713,56976.0
2018-05-15 10:20:00,46.6,46.62,46.51,46.51,32456.0,40.9801,40.9977,40.901,40.901,32456.0
2018-05-15 10:25:00,46.52,46.53,46.44,46.48,48148.0,40.9098,40.9185,40.8394,40.8746,48148.0
2018-05-15 10:30:00,46.48,46.6,46.47,46.52,130740.0,40.8746,40.9801,40.8658,40.9098,130740.0
2018-05-15 10:35:00,46.52,46.79,46.52,46.77,64168.0,40.9098,41.1472,40.9098,41.1296,64168.0
2018-05-15 10:40:00,46.76,46.78,46.69,46.69,48214.0,41.1208,41.1384,41.0593,41.0593,48214.0
2018-05-15 10:45:00,46.69,46.7,46.62,46.67,31414.0,41.0593,41.068,40.9977,41.0417,31414.0
2018-05-15 10:50:00,46.66,46.69,46.58,46.58,31304.0,41.0329,41.0593,40.9625,40.9625,31304.0
2018-05-15 10:55:00,46.56,46.65,46.5,46.55,27176.0,40.9449,41.0241,40.8922,40.9361,27176.0
2018-05-15 11:00:00,46.56,46.77,46.56,46.74,151878.0,40.9449,41.1296,40.9449,41.1032,151878.0
2018-05-15 11:05:00,46.77,46.88,46.64,46.71,35186.0,41.1296,41.2263,41.0153,41.0768,35186.0
2018-05-15 11:10:00,46.71,46.71,46.59,46.59,62198.0,41.0768,41.0768,40.9713,40.9713,62198.0
2018-05-15 11:15:00,46.6,46.8,46.6,46.8,20260.0,40.9801,41.156,40.9801,41.156,20260.0
2018-05-15 11:20:00,46.79,46.83,46.73,46.8,27220.0,41.1472,41.1824,41.0944,41.156,27220.0
2018-05-15 11:25:00,46.82,46.85,46.74,46.74,56240.0,41.1736,41.2,41.1032,41.1032,56240.0
2018-05-15 11:30:00,46.74,46.76,46.63,46.67,71830.0,41.1032,41.1208,41.0065,41.0417,71830.0
2018-05-15 11:35:00,46.67,46.81,46.66,46.81,43168.0,41.0417,41.1648,41.0329,41.1648,43168.0
2018-05-15 11:40:00,46.8,46.84,46.76,46.8,59902.0,41.156,41.1912,41.1208,41.156,59902.0
2018-05-15 11:45:00,46.81,46.94,46.79,46.85,92120.0,41.1648,41.2791,41.1472,41.2,92120.0
2018-05-15 11:50:00,46.85,46.89,46.78,46.86,73398.0,41.2,41.2351,41.1384,41.2088,73398.0
2018-05-15 11:55:00,46.86,46.87,46.74,46.75,79002.0,41.2088,41.2175,41.1032,41.112,79002.0
2018-05-15 12:00:00,46.75,46.75,46.55,46.58,65920.0,41.112,41.112,40.9361,40.9625,65920.0
2018-05-15 12:05:00,46.57,46.7,46.55,46.6,150814.0,40.9537,41.068,40.9361,40.9801,150814.0
2018-05-15 12:10:00,46.59,46.6,46.44,46.45,115616.0,40.9713,40.9801,40.8394,40.8482,115616.0
2018-05-15 12:15:00,46.44,46.52,46.44,46.52,40554.0,40.8394,40.9098,40.8394,40.9098,40554.0
2018-05-15 12:20:00,46.52,46.56,46.51,46.52,22184.0,40.9098,40.9449,40.901,40.9098,22184.0
2018-05-15 12:25:00,46.52,46.59,46.51,46.53,46182.0,40.9098,40.9713,40.901,40.9185,46182.0
2018-05-15 12:30:00,46.52,46.53,46.46,46.48,20516.0,40.9098,40.9185,40.857,40.8746,20516.0
2018-05-15 12:35:00,46.49,46.52,46.46,46.49,20162.0,40.8834,40.9098,40.857,40.8834,20162.0
2018-05-15 12:40:00,46.5,46.51,46.44,46.48,29916.0,40.8922,40.901,40.8394,40.8746,29916.0
2018-05-15 12:45:00,46.47,46.48,46.44,46.45,41000.0,40.8658,40.8746,40.8394,40.8482,41000.0
2018-05-15 12:50:00,46.44,46.46,46.39,46.4,57896.0,40.8394,40.857,40.7954,40.8042,57896.0
2018-05-15 12:55:00,46.41,46.47,46.37,46.37,41536.0,40.813,40.8658,40.7778,40.7778,41536.0
2018-05-15 13:00:00,46.35,46.43,46.35,46.38,32732.0,40.7603,40.8306,40.7603,40.7866,32732.0
2018-05-15 13:05:00,46.36,46.36,46.2,46.24,33414.0,40.7691,40.7691,40.6283,40.6635,33414.0
2018-05-15 13:10:00,46.24,46.29,46.21,46.22,21774.0,40.6635,40.7075,40.6371,40.6459,21774.0
2018-05-15 13:15:00,46.22,46.31,46.21,46.26,55012.0,40.6459,40.7251,40.6371,40.6811,55012.0
2018-05-15 13:20:00,46.25,46.28,46.18,46.28,52542.0,40.6723,40.6987,40.6108,40.6987,52542.0
2018-05-15 13:25:00,46.3,46.38,46.3,46.33,20380.0,40.7163,40.7866,40.7163,40.7427,20380.0
2018-05-15 13:30:00,46.33,46.35,46.27,46.29,41610.0,40.7427,40.7603,40.6899,40.7075,41610.0
2018-05-15 13:35:00,46.31,46.34,46.29,46.33,9200.0,40.7251,40.7515,40.7075,40.7427,9200.0
2018-05-15 13:40:00,46.35,46.43,46.35,46.42,13596.0,40.7603,40.8306,40.7603,40.8218,13596.0
2018-05-15 13:45:00,46.42,46.53,46.42,46.53,5600.0,40.8218,40.9185,40.8218,40.9185,5600.0
2018-05-15 13:50:00,46.54,46.56,46.52,46.56,12800.0,40.9273,40.9449,40.9098,40.9449,12800.0
2018-05-15 13:55:00,46.57,46.57,46.43,46.46,56048.0,40.9537,40.9537,40.8306,40.857,56048.0
2018-05-15 14:00:00,46.45,46.55,46.45,46.55,49824.0,40.8482,40.9361,40.8482,40.9361,49824.0
2018-05-15 14:05:00,46.55,46.58,46.52,46.57,27678.0,40.9361,40.9625,40.9098,40.9537,27678.0
2018-05-15 14:10:00,46.57,46.65,46.56,46.61,17146.0,40.9537,41.0241,40.9449,40.9889,17146.0
2018-05-15 14:15:00,46.61,46.65,46.59,46.63,17200.0,40.9889,41.0241,40.9713,41.0065,17200.0
2018-05-15 14:20:00,46.62,46.64,46.58,46.59,26610.0,40.9977,41.0153,40.9625,40.9713,26610.0
2018-05-15 14:25:00,46.58,46.68,46.53,46.67,36500.0,40.9625,41.0505,40.9185,41.0417,36500.0
2018-05-15 14:30:00,46.66,46.76,46.65,46.74,31992.0,41.0329,41.1208,41.0241,41.1032,31992.0
2018-05-15 14:35:00,46.75,46.79,46.64,46.64,53048.0,41.112,41.1472,41.0153,41.0153,53048.0
2018-05-15 14:40:00,46.66,46.7,46.63,46.65,21674.0,41.0329,41.068,41.0065,41.0241,21674.0
2018-05-15 14:45:00,46.65,46.67,46.54,46.54,39282.0,41.0241,41.0417,40.9273,40.9273,39282.0
2018-05-15 14:50:00,46.53,46.63,46.53,46.63,25896.0,40.9185,41.0065,40.9185,41.0065,25896.0
2018-05-15 14:55:00,46.64,46.64,46.52,46.56,37058.0,41.0153,41.0153,40.9098,40.9449,37058.0
2018-05-15 15:00:00,46.56,46.63,46.56,46.57,46806.0,40.9449,41.0065,40.9449,40.9537,46806.0
2018-05-15 15:05:00,46.55,46.59,46.52,46.54,39634.0,40.9361,40.9713,40.9098,40.9273,39634.0
2018-05-15 15:10:00,46.55,46.56,46.5,46.54,46912.0,40.9361,40.9449,40.8922,40.9273,46912.0
2018-05-15 15:15:00,46.54,46.59,46.53,46.56,36918.0,40.9273,40.9713,40.9185,40.9449,36918.0
2018-05-15 15:20:00,46.57,46.6,46.54,46.57,80092.0,40.9537,40.9801,40.9273,40.9537,80092.0
2018-05-15 15:25:00,46.57,46.58,46.51,46.56,38346.0,40.9537,40.9625,40.901,40.9449,38346.0
2018-05-15 15:30:00,46.55,46.6,46.54,46.58,191030.0,40.9361,40.9801,40.9273,40.9625,191030.0
2018-05-15 15:35:00,46.58,46.61,46.56,46.58,43660.0,40.9625,40.9889,40.9449,40.9625,43660.0
2018-05-15 15:40:00,46.59,46.67,46.56,46.67,59188.0,40.9713,41.0417,40.9449,41.0417,59188.0
2018-05-15 15:45:00,46.66,46.68,46.6,46.64,56766.0,41.0329,41.0505,40.9801,41.0153,56766.0
2018-05-15 15:50:00,46.64,46.71,46.57,46.69,189050.0,41.0153,41.0768,40.9537,41.0593,189050.0
2018-05-15 15:55:00,46.7,46.75,46.63,46.68,344740.0,41.068,41.112,41.0065,41.0505,344740.0
2018-05-16 09:30:00,46.55,46.99,46.53,46.84,82366.0,40.9361,41.3231,40.9185,41.1912,82366.0
2018-05-16 09:35:00,46.88,46.96,46.8,46.82,11436.0,41.2263,41.2967,41.156,41.1736,11436.0
2018-05-16 09:40:00,46.8,46.8,46.69,46.72,13752.0,41.156,41.156,41.0593,41.0856,13752.0
2018-05-16 09:45:00,46.7,46.76,46.65,46.7,19556.0,41.068,41.1208,41.0241,41.068,19556.0
2018-05-16 09:50:00,46.68,46.69,46.58,46.68,16788.0,41.0505,41.0593,40.9625,41.0505,16788.0
2018-05-16 09:55:00,46.71,46.8,46.69,46.77,16604.0,41.0768,41.156,41.0593,41.1296,16604.0
2018-05-16 10:00:00,46.79,46.8,46.7,46.71,7696.0,41.1472,41.156,41.068,41.0768,7696.0
2018-05-16 10:05:00,46.7,46.76,46.67,46.75,14720.0,41.068,41.1208,41.0417,41.112,14720.0
2018-05-16 10:10:00,46.73,46.76,46.68,46.73,8422.0,41.0944,41.1208,41.0505,41.0944,8422.0
2018-05-16 10:15:00,46.71,46.75,46.67,46.74,16410.0,41.0768,41.112,41.0417,41.1032,16410.0
2018-05-16 10:20:00,46.73,46.77,46.71,46.74,19290.0,41.0944,41.1296,41.0768,41.1032,19290.0
2018-05-16 10:25:00,46.73,46.75,46.65,46.66,44934.0,41.0944,41.112,41.0241,41.0329,44934.0
2018-05-16 10:30:00,46.66,46.72,46.6,46.67,11058.0,41.0329,41.0856,40.9801,41.0417,11058.0
2018-05-16 10:35:00,46.68,46.71,46.66,46.67,12738.0,41.0505,41.0768,41.0329,41.0417,12738.0
2018-05-16 10:40:00,46.66,46.8,46.66,46.79,11404.0,41.0329,41.156,41.0329,41.1472,11404.0
2018-05-16 10:45:00,46.8,46.8,46.74,46.77,3884.0,41.156,41.156,41.1032,41.1296,3884.0
2018-05-16 10:50:00,46.77,46.79,46.74,46.76,9442.0,41.1296,41.1472,41.1032,41.1208,9442.0
2018-05-16 10:55:00,46.76,46.82,46.71,46.79,9096.0,41.1208,41.1736,41.0768,41.1472,9096.0
2018-05-16 11:00:00,46.79,46.82,46.7,46.72,20582.0,41.1472,41.1736,41.068,41.0856,20582.0
2018-05-16 11:05:00,46.74,46.81,46.74,46.75,8384.0,41.1032,41.1648,41.1032,41.112,8384.0
2018-05-16 11:10:00,46.77,46.8,46.74,46.77,8644.0,41.1296,41.156,41.1032,41.1296,8644.0
2018-05-16 11:15:00,46.77,46.81,46.76,46.76,9600.0,41.1296,41.1648,41.1208,41.1208,9600.0
2018-05-16 11:20:00,46.77,46.78,46.71,46.72,17706.0,41.1296,41.1384,41.0768,41.0856,17706.0
2018-05-16 11:25:00,46.72,46.73,46.59,46.59,74256.0,41.0856,41.0944,40.9713,40.9713,74256.0
2018-05-16 11:30:00,46.59,46.65,46.56,46.65,8136.0,40.9713,41.0241,40.9449,41.0241,8136.0
2018-05-16 11:35:00,46.63,46.64,46.59,46.6,10122.0,41.0065,41.0153,40.9713,40.9801,10122.0
2018-05-16 11:40:00,46.6,46.64,46.58,46.6,9950.0,40.9801,41.0153,40.9625,40.9801,9950.0
2018-05-16 11:45:00,46.6,46.6,46.57,46.58,13830.0,40.9801,40.9801,40.9537,40.9625,13830.0
2018-05-16 11:50:00,46.6,46.67,46.6,46.66,31990.0,40.9801,41.0417,40.9801,41.0329,31990.0
2018-05-16 11:55:00,46.67,46.72,46.62,46.7,18542.0,41.0417,41.0856,40.9977,41.068,18542.0
2018-05-16 12:00:00,46.72,46.77,46.72,46.73,17852.0,41.0856,41.1296,41.0856,41.0944,17852.0
2018-05-16 12:05:00,46.72,46.82,46.72,46.81,10014.0,41.0856,41.1736,41.0856,41.1648,10014.0
2018-05-16 12:10:00,46.83,46.84,46.8,46.83,22836.0,41.1824,41.1912,41.156,41.1824,22836.0
2018-05-16 12:15:00,46.84,46.84,46.8,46.81,10740.0,41.1912,41.1912,41.156,41.1648,10740.0
2018-05-16 12:20:00,46.81,46.86,46.79,46.86,53320.0,41.1648,41.2088,41.1472,41.2088,53320.0
2018-05-16 12:25:00,46.86,46.93,46.85,46.92,10968.0,41.2088,41.2703,41.2,41.2615,10968.0
2018-05-16 12:30:00,46.93,46.97,46.92,46.94,8272.0,41.2703,41.3055,41.2615,41.2791,8272.0
2018-05-16 12:35:00,46.95,46.97,46.91,46.92,12298.0,41.2879,41.3055,41.2527,41.2615,12298.0
2018-05-16 12:40:00,46.93,46.93,46.91,46.91,6866.0,41.2703,41.2703,41.2527,41.2527,6866.0
2018-05-16 12:45:00,46.91,46.93,46.9,46.91,5050.0,41.2527,41.2703,41.2439,41.2527,5050.0
2018-05-16 12:50:00,46.92,46.96,46.92,46.93,6188.0,41.2615,41.2967,41.2615,41.2703,6188.0
2018-05-16 12:55:00,46.93,46.96,46.88,46.96,5600.0,41.2703,41.2967,41.2263,41.2967,5600.0
2018-05-16 13:00:00,46.95,46.97,46.91,46.91,21540.0,41.2879,41.3055,41.2527,41.2527,21540.0
2018-05-16 13:05:00,46.91,46.96,46.9,46.93,20200.0,41.2527,41.2967,41.2439,41.2703,20200.0
2018-05-16 13:10:00,46.95,46.96,46.88,46.92,14992.0,41.2879,41.2967,41.2263,41.2615,14992.0
2018-05-16 13:15:00,46.92,46.92,46.88,46.88,14126.0,41.2615,41.2615,41.2263,41.2263,14126.0
2018-05-16 13:20:00,46.88,46.93,46.87,46.88,7778.0,41.2263,41.2703,41.2175,41.2263,7778.0
2018-05-16 13:25:00,46.88,46.88,46.85,46.85,7076.0,41.2263,41.2263,41.2,41.2,7076.0
2018-05-16 13:30:00,46.85,46.88,46.85,46.87,9462.0,41.2,41.2263,41.2,41.2175,9462.0
2018-05-16 13:35:00,46.88,46.88,46.83,46.85,13750.0,41.2263,41.2263,41.1824,41.2,13750.0
2018-05-16 13:40:00,46.87,46.88,46.83,46.83,12440.0,41.2175,41.2263,41.1824,41.1824,12440.0
2018-05-16 13:45:00,46.84,46.84,46.81,46.83,11270.0,41.1912,41.1912,41.1648,41.1824,11270.0
2018-05-16 13:50:00,46.84,46.88,46.83,46.85,5586.0,41.1912,41.2263,41.1824,41.2,5586.0
2018-05-16 13:55:00,46.86,46.9,46.86,46.89,14852.0,41.2088,41.2439,41.2088,41.2351,14852.0
2018-05-16 14:00:00,46.88,46.9,46.85,46.88,11378.0,41.2263,41.2439,41.2,41.2263,11378.0
2018-05-16 14:05:00,46.87,46.87,46.83,46.83,11374.0,41.2175,41.2175,41.1824,41.1824,11374.0
2018-05-16 14:10:00,46.83,46.87,46.83,46.87,16806.0,41.1824,41.2175,41.1824,41.2175,16806.0
2018-05-16 14:15:00,46.86,46.9,46.84,46.89,24378.0,41.2088,41.2439,41.1912,41.2351,24378.0
2018-05-16 14:20:00,46.9,46.92,46.88,46.89,17040.0,41.2439,41.2615,41.2263,41.2351,17040.0
2018-05-16 14:25:00,46.89,46.94,46.89,46.94,108794.0,41.2351,41.2791,41.2351,41.2791,108794.0
2018-05-16 14:30:00,46.94,46.97,46.9,46.9,10530.0,41.2791,41.3055,41.2439,41.2439,10530.0
2018-05-16 14:35:00,46.9,46.91,46.85,46.86,41208.0,41.2439,41.2527,41.2,41.2088,41208.0
2018-05-16 14:40:00,46.85,46.91,46.85,46.88,21758.0,41.2,41.2527,41.2,41.2263,21758.0
2018-05-16 14:45:00,46.87,46.88,46.85,46.85,13982.0,41.2175,41.2263,41.2,41.2,13982.0
2018-05-16 14:50:00,46.85,46.9,46.83,46.83,64204.0,41.2,41.2439,41.1824,41.1824,64204.0
2018-05-16 14:55:00,46.83,46.91,46.83,46.89,26588.0,41.1824,41.2527,41.1824,41.2351,26588.0
2018-05-16 15:00:00,46.89,46.89,46.81,46.83,14400.0,41.2351,41.2351,41.1648,41.1824,14400.0
2018-05-16 15:05:00,46.83,46.85,46.81,46.84,15866.0,41.1824,41.2,41.1648,41.1912,15866.0
2018-05-16 15:10:00,46.84,46.84,46.77,46.77,26450.0,41.1912,41.1912,41.1296,41.1296,26450.0
2018-05-16 15:15:00,46.77,46.81,46.77,46.77,21802.0,41.1296,41.1648,41.1296,41.1296,21802.0
2018-05-16 15:20:00,46.77,46.81,46.77,46.79,22746.0,41.1296,41.1648,41.1296,41.1472,22746.0
2018-05-16 15:25:00,46.79,46.8,46.74,46.74,17548.0,41.1472,41.156,41.1032,41.1032,17548.0
2018-05-16 15:30:00,46.74,46.76,46.72,46.74,30854.0,41.1032,41.1208,41.0856,41.1032,30854.0
2018-05-16 15:35:00,46.75,46.75,46.67,46.7,199780.0,41.112,41.112,41.0417,41.068,199780.0
2018-05-16 15:40:00,46.69,46.7,46.68,46.68,26368.0,41.0593,41.068,41.0505,41.0505,26368.0
2018-05-16 15:45:00,46.68,46.68,46.6,46.6,137072.0,41.0505,41.0505,40.9801,40.9801,137072.0
2018-05-16 15:50:00,46.6,46.72,46.55,46.72,102702.0,40.9801,41.0856,40.9361,41.0856,102702.0
2018-05-16 15:55:00,46.72,46.77,46.7,46.76,156080.0,41.0856,41.1296,41.068,41.1208,156080.0
2018-05-17 09:30:00,46.6,46.73,46.42,46.55,62608.0,40.9801,41.0944,40.8218,40.9361,62608.0
2018-05-17 09:35:00,46.58,46.68,46.49,46.58,38218.0,40.9625,41.0505,40.8834,40.9625,38218.0
2018-05-17 09:40:00,46.61,46.64,46.36,46.39,39502.0,40.9889,41.0153,40.7691,40.7954,39502.0
2018-05-17 09:45:00,46.38,46.55,46.38,46.49,51476.0,40.7866,40.9361,40.7866,40.8834,51476.0
2018-05-17 09:50:00,46.5,46.65,46.49,46.64,35430.0,40.8922,41.0241,40.8834,41.0153,35430.0
2018-05-17 09:55:00,46.67,46.67,46.59,46.63,20314.0,41.0417,41.0417,40.9713,41.0065,20314.0
2018-05-17 10:00:00,46.63,46.74,46.58,46.72,29402.0,41.0065,41.1032,40.9625,41.0856,29402.0
2018-05-17 10:05:00,46.7,46.81,46.7,46.73,38130.0,41.068,41.1648,41.068,41.0944,38130.0
2018-05-17 10:10:00,46.73,46.73,46.66,46.68,45376.0,41.0944,41.0944,41.0329,41.0505,45376.0
2018-05-17 10:15:00,46.68,46.8,46.67,46.74,42152.0,41.0505,41.156,41.0417,41.1032,42152.0
2018-05-17 10:20:00,46.74,46.79,46.72,46.79,28240.0,41.1032,41.1472,41.0856,41.1472,28240.0
2018-05-17 10:25:00,46.78,46.84,46.75,46.83,16564.0,41.1384,41.1912,41.112,41.1824,16564.0
2018-05-17 10:30:00,46.82,46.86,46.77,46.86,7812.0,41.1736,41.2088,41.1296,41.2088,7812.0
2018-05-17 10:35:00,46.83,46.9,46.83,46.85,37458.0,41.1824,41.2439,41.1824,41.2,37458.0
2018-05-17 10:40:00,46.83,46.88,46.83,46.83,13890.0,41.1824,41.2263,41.1824,41.1824,13890.0
2018-05-17 10:45:00,46.84,46.84,46.76,46.76,52000.0,41.1912,41.1912,41.1208,41.1208,52000.0
2018-05-17 10:50:00,46.75,46.85,46.68,46.85,31080.0,41.112,41.2,41.0505,41.2,31080.0
2018-05-17 10:55:00,46.85,46.96,46.84,46.95,16878.0,41.2,41.2967,41.1912,41.2879,16878.0
2018-05-17 11:00:00,46.96,47.0,46.93,46.99,20646.0,41.2967,41.3319,41.2703,41.3231,20646.0
2018-05-17 11:05:00,46.99,46.99,46.87,46.88,11482.0,41.3231,41.3231,41.2175,41.2263,11482.0
2018-05-17 11:10:00,46.87,46.93,46.85,46.88,21264.0,41.2175,41.2703,41.2,41.2263,21264.0
2018-05-17 11:15:00,46.87,46.9,46.85,46.9,11082.0,41.2175,41.2439,41.2,41.2439,11082.0
2018-05-17 11:20:00,46.88,46.93,46.88,46.92,9356.0,41.2263,41.2703,41.2263,41.2615,9356.0
2018-05-17 11:25:00,46.93,46.94,46.87,46.87,11914.0,41.2703,41.2791,41.2175,41.2175,11914.0
2018-05-17 11:30:00,46.87,46.87,46.79,46.79,12000.0,41.2175,41.2175,41.1472,41.1472,12000.0
2018-05-17 11:35:00,46.78,46.81,46.77,46.79,18192.0,41.1384,41.1648,41.1296,41.1472,18192.0
2018-05-17 11:40:00,46.81,46.87,46.78,46.79,11574.0,41.1648,41.2175,41.1384,41.1472,11574.0
2018-05-17 11:45:00,46.78,46.83,46.77,46.77,8170.0,41.1384,41.1824,41.1296,41.1296,8170.0
2018-05-17 11:50:00,46.79,46.79,46.74,46.77,8584.0,41.1472,41.1472,41.1032,41.1296,8584.0
2018-05-17 11:55:00,46.76,46.78,46.76,46.77,6254.0,41.1208,41.1384,41.1208,41.1296,6254.0
2018-05-17 12:00:00,46.79,46.81,46.74,46.74,35206.0,41.1472,41.1648,41.1032,41.1032,35206.0
2018-05-17 12:05:00,46.75,46.82,46.75,46.81,31304.0,41.112,41.1736,41.112,41.1648,31304.0
2018-05-17 12:10:00,46.79,46.79,46.72,46.74,15820.0,41.1472,41.1472,41.0856,41.1032,15820.0
2018-05-17 12:15:00,46.74,46.74,46.72,46.72,11702.0,41.1032,41.1032,41.0856,41.0856,11702.0
2018-05-17 12:20:00,46.72,46.73,46.7,46.7,30456.0,41.0856,41.0944,41.068,41.068,30456.0
2018-05-17 12:25:00,46.72,46.72,46.7,46.71,9196.0,41.0856,41.0856,41.068,41.0768,9196.0
2018-05-17 12:30:00,46.7,46.77,46.7,46.76,74232.0,41.068,41.1296,41.068,41.1208,74232.0
2018-05-17 12:35:00,46.76,46.76,46.71,46.73,71660.0,41.1208,41.1208,41.0768,41.0944,71660.0
2018-05-17 12:40:00,46.73,46.73,46.59,46.69,95388.0,41.0944,41.0944,40.9713,41.0593,95388.0
2018-05-17 12:45:00,46.69,46.72,46.61,46.63,75616.0,41.0593,41.0856,40.9889,41.0065,75616.0
2018-05-17 12:50:00,46.63,46.7,46.63,46.69,15154.0,41.0065,41.068,41.0065,41.0593,15154.0
2018-05-17 12:55:00,46.69,46.69,46.63,46.66,9052.0,41.0593,41.0593,41.0065,41.0329,9052.0
2018-05-17 13:00:00,46.66,46.71,46.64,46.69,9746.0,41.0329,41.0768,41.0153,41.0593,9746.0
2018-05-17 13:05:00,46.69,46.7,46.68,46.7,6122.0,41.0593,41.068,41.0505,41.068,6122.0
2018-05-17 13:10:00,46.71,46.71,46.67,46.69,39686.0,41.0768,41.0768,41.0417,41.0593,39686.0
2018-05-17 13:15:00,46.69,46.73,46.68,46.7,12324.0,41.0593,41.0944,41.0505,41.068,12324.0
2018-05-17 13:20:00,46.71,46.74,46.7,46.72,13768.0,41.0768,41.1032,41.068,41.0856,13768.0
2018-05-17 13:25:00,46.72,46.74,46.68,46.69,14132.0,41.0856,41.1032,41.0505,41.0593,14132.0
2018-05-17 13:30:00,46.7,46.72,46.68,46.7,9394.0,41.068,41.0856,41.0505,41.068,9394.0
2018-05-17 13:35:00,46.72,46.72,46.67,46.69,17952.0,41.0856,41.0856,41.0417,41.0593,17952.0
2018-05-17 13:40:00,46.7,46.7,46.62,46.63,36972.0,41.068,41.068,40.9977,41.0065,36972.0
2018-05-17 13:45:00,46.63,46.64,46.6,46.63,7790.0,41.0065,41.0153,40.9801,41.0065,7790.0
2018-05-17 13:50:00,46.63,46.65,46.59,46.59,17606.0,41.0065,41.0241,40.9713,40.9713,17606.0
2018-05-17 13:55:00,46.57,46.58,46.49,46.49,13310.0,40.9537,40.9625,40.8834,40.8834,13310.0
2018-05-17 14:00:00,46.48,46.52,46.32,46.35,57116.0,40.8746,40.9098,40.7339,40.7603,57116.0
2018-05-17 14:05:00,46.35,46.45,46.33,46.43,29206.0,40.7603,40.8482,40.7427,40.8306,29206.0
2018-05-17 14:10:00,46.42,46.52,46.41,46.51,25716.0,40.8218,40.9098,40.813,40.901,25716.0
2018-05-17 14:15:00,46.49,46.6,46.49,46.6,11870.0,40.8834,40.9801,40.8834,40.9801,11870.0
2018-05-17 14:20:00,46.58,46.59,46.56,46.59,11148.0,40.9625,40.9713,40.9449,40.9713,11148.0
2018-05-17 14:25:00,46.58,46.62,46.58,46.62,8062.0,40.9625,40.9977,40.9625,40.9977,8062.0
2018-05-17 14:30:00,46.62,46.67,46.62,46.66,13690.0,40.9977,41.0417,40.9977,41.0329,13690.0
2018-05-17 14:35:00,46.67,46.67,46.65,46.66,10842.0,41.0417,41.0417,41.0241,41.0329,10842.0
2018-05-17 14:40:00,46.66,46.73,46.66,46.67,14034.0,41.0329,41.0944,41.0329,41.0417,14034.0
2018-05-17 14:45:00,46.67,46.73,46.66,46.72,14604.0,41.0417,41.0944,41.0329,41.0856,14604.0
2018-05-17 14:50:00,46.73,46.74,46.72,46.74,25020.0,41.0944,41.1032,41.0856,41.1032,25020.0
2018-05-17 14:55:00,46.73,46.74,46.73,46.74,7454.0,41.0944,41.1032,41.0944,41.1032,7454.0
2018-05-17 15:00:00,46.73,46.76,46.73,46.75,23058.0,41.0944,41.1208,41.0944,41.112,23058.0
2018-05-17 15:05:00,46.75,46.76,46.74,46.74,21006.0,41.112,41.1208,41.1032,41.1032,21006.0
2018-05-17 15:10:00,46.75,46.76,46.63,46.74,29760.0,41.112,41.1208,41.0065,41.1032,29760.0
2018-05-17 15:15:00,46.73,46.73,46.68,46.7,8620.0,41.0944,41.0944,41.0505,41.068,8620.0
2018-05-17 15:20:00,46.71,46.75,46.7,46.74,13242.0,41.0768,41.112,41.068,41.1032,13242.0
2018-05-17 15:25:00,46.73,46.74,46.69,46.73,46394.0,41.0944,41.1032,41.0593,41.0944,46394.0
2018-05-17 15:30:00,46.73,46.74,46.72,46.74,31670.0,41.0944,41.1032,41.0856,41.1032,31670.0
2018-05-17 15:35:00,46.73,46.76,46.72,46.74,48824.0,41.0944,41.1208,41.0856,41.1032,48824.0
2018-05-17 15:40:00,46.74,46.81,46.72,46.78,58632.0,41.1032,41.1648,41.0856,41.1384,58632.0
2018-05-17 15:45:00,46.79,46.83,46.75,46.81,61570.0,41.1472,41.1824,41.112,41.1648,61570.0
2018-05-17 15:50:00,46.82,46.83,46.69,46.72,133824.0,41.1736,41.1824,41.0593,41.0856,133824.0
2018-05-17 15:55:00,46.72,46.73,46.65,46.68,304484.0,41.0856,41.0944,41.0241,41.0505,304484.0
2018-05-18 09:30:00,46.22,46.43,46.02,46.35,132118.0,40.8051,40.9905,40.6286,40.9199,132118.0
2018-05-18 09:35:00,46.38,46.4,46.21,46.32,23036.0,40.9464,40.9641,40.7963,40.8934,23036.0
2018-05-18 09:40:00,46.35,46.45,46.33,46.38,21736.0,40.9199,41.0082,40.9023,40.9464,21736.0
2018-05-18 09:45:00,46.38,46.47,46.34,46.47,22576.0,40.9464,41.0259,40.9111,41.0259,22576.0
2018-05-18 09:50:00,46.43,46.44,46.26,46.27,20848.0,40.9905,40.9994,40.8405,40.8493,20848.0
2018-05-18 09:55:00,46.23,46.31,46.2,46.3,18394.0,40.814,40.8846,40.7875,40.8758,18394.0
2018-05-18 10:00:00,46.29,46.29,46.11,46.2,53256.0,40.8669,40.8669,40.708,40.7875,53256.0
2018-05-18 10:05:00,46.18,46.18,46.09,46.12,14900.0,40.7698,40.7698,40.6904,40.7169,14900.0
2018-05-18 10:10:00,46.13,46.15,46.1,46.12,11218.0,40.7257,40.7433,40.6992,40.7169,11218.0
2018-05-18 10:15:00,46.13,46.15,46.08,46.14,23392.0,40.7257,40.7433,40.6815,40.7345,23392.0
2018-05-18 10:20:00,46.16,46.23,46.16,46.2,32900.0,40.7522,40.814,40.7522,40.7875,32900.0
2018-05-18 10:25:00,46.2,46.2,46.11,46.13,44382.0,40.7875,40.7875,40.708,40.7257,44382.0
2018-05-18 10:30:00,46.13,46.14,46.02,46.05,32656.0,40.7257,40.7345,40.6286,40.6551,32656.0
2018-05-18 10:35:00,46.04,46.07,46.01,46.02,32726.0,40.6462,40.6727,40.6197,40.6286,32726.0
2018-05-18 10:40:00,46.04,46.08,45.97,46.05,19788.0,40.6462,40.6815,40.5844,40.6551,19788.0
2018-05-18 10:45:00,46.06,46.28,46.06,46.22,43160.0,40.6639,40.8581,40.6639,40.8051,43160.0
2018-05-18 10:50:00,46.2,46.24,46.18,46.18,7648.0,40.7875,40.8228,40.7698,40.7698,7648.0
2018-05-18 10:55:00,46.2,46.3,46.18,46.25,31860.0,40.7875,40.8758,40.7698,40.8316,31860.0
2018-05-18 11:00:00,46.26,46.36,46.24,46.36,24344.0,40.8405,40.9287,40.8228,40.9287,24344.0
2018-05-18 11:05:00,46.37,46.54,46.35,46.51,24350.0,40.9376,41.0877,40.9199,41.0612,24350.0
2018-05-18 11:10:00,46.51,46.53,46.47,46.49,32686.0,41.0612,41.0788,41.0259,41.0435,32686.0
2018-05-18 11:15:00,46.47,46.51,46.41,46.51,22220.0,41.0259,41.0612,40.9729,41.0612,22220.0
2018-05-18 11:20:00,46.48,46.52,46.47,46.48,15100.0,41.0347,41.07,41.0259,41.0347,15100.0
2018-05-18 11:25:00,46.47,46.58,46.45,46.58,14082.0,41.0259,41.123,41.0082,41.123,14082.0
2018-05-18 11:30:00,46.57,46.69,46.55,46.55,30664.0,41.1141,41.2201,41.0965,41.0965,30664.0
2018-05-18 11:35:00,46.56,46.73,46.55,46.7,27424.0,41.1053,41.2554,41.0965,41.2289,27424.0
2018-05-18 11:40:00,46.71,46.74,46.67,46.73,23140.0,41.2377,41.2642,41.2024,41.2554,23140.0
2018-05-18 11:45:00,46.71,46.78,46.63,46.71,24252.0,41.2377,41.2995,41.1671,41.2377,24252.0
2018-05-18 11:50:00,46.68,46.74,46.65,46.69,26600.0,41.2113,41.2642,41.1848,41.2201,26600.0
2018-05-18 11:55:00,46.69,46.71,46.63,46.68,10234.0,41.2201,41.2377,41.1671,41.2113,10234.0
2018-05-18 12:00:00,46.67,46.67,46.58,46.58,7600.0,41.2024,41.2024,41.123,41.123,7600.0
2018-05-18 12:05:00,46.58,46.59,46.54,46.58,9996.0,41.123,41.1318,41.0877,41.123,9996.0
2018-05-18 12:10:00,46.57,46.63,46.57,46.59,4000.0,41.1141,41.1671,41.1141,41.1318,4000.0
2018-05-18 12:15:00,46.59,46.6,46.55,46.58,12276.0,41.1318,41.1406,41.0965,41.123,12276.0
2018-05-18 12:20:00,46.59,46.59,46.55,46.58,5962.0,41.1318,41.1318,41.0965,41.123,5962.0
2018-05-18 12:25:00,46.59,46.59,46.5,46.51,11200.0,41.1318,41.1318,41.0523,41.0612,11200.0
2018-05-18 12:30:00,46.52,46.52,46.46,46.47,18022.0,41.07,41.07,41.017,41.0259,18022.0
2018-05-18 12:35:00,46.48,46.55,46.46,46.49,5650.0,41.0347,41.0965,41.017,41.0435,5650.0
2018-05-18 12:40:00,46.5,46.56,46.5,46.55,4568.0,41.0523,41.1053,41.0523,41.0965,4568.0
2018-05-18 12:45:00,46.54,46.56,46.47,46.47,6416.0,41.0877,41.1053,41.0259,41.0259,6416.0
2018-05-18 12:50:00,46.48,46.52,46.44,46.44,10000.0,41.0347,41.07,40.9994,40.9994,10000.0
2018-05-18 12:55:00,46.44,46.46,46.43,46.46,11000.0,40.9994,41.017,40.9905,41.017,11000.0
2018-05-18 13:00:00,46.43,46.49,46.41,46.48,4000.0,40.9905,41.0435,40.9729,41.0347,4000.0
2018-05-18 13:05:00,46.53,46.54,46.51,46.52,3248.0,41.0788,41.0877,41.0612,41.07,3248.0
2018-05-18 13:10:00,46.52,46.52,46.48,46.49,3200.0,41.07,41.07,41.0347,41.0435,3200.0
2018-05-18 13:15:00,46.52,46.57,46.52,46.55,3846.0,41.07,41.1141,41.07,41.0965,3846.0
2018-05-18 13:20:00,46.56,46.62,46.52,46.58,12126.0,41.1053,41.1583,41.07,41.123,12126.0
2018-05-18 13:25:00,46.58,46.59,46.53,46.56,6344.0,41.123,41.1318,41.0788,41.1053,6344.0
2018-05-18 13:30:00,46.56,46.56,46.49,46.49,9370.0,41.1053,41.1053,41.0435,41.0435,9370.0
2018-05-18 13:35:00,46.49,46.62,46.49,46.59,7644.0,41.0435,41.1583,41.0435,41.1318,7644.0
2018-05-18 13:40:00,46.58,46.6,46.55,46.55,9696.0,41.123,41.1406,41.0965,41.0965,9696.0
2018-05-18 13:45:00,46.57,46.58,46.54,46.58,6348.0,41.1141,41.123,41.0877,41.123,6348.0
2018-05-18 13:50:00,46.57,46.57,46.49,46.49,12132.0,41.1141,41.1141,41.0435,41.0435,12132.0
2018-05-18 13:55:00,46.5,46.52,46.49,46.49,19330.0,41.0523,41.07,41.0435,41.0435,19330.0
2018-05-18 14:00:00,46.5,46.5,46.45,46.5,19900.0,41.0523,41.0523,41.0082,41.0523,19900.0
2018-05-18 14:05:00,46.5,46.52,46.49,46.52,10250.0,41.0523,41.07,41.0435,41.07,10250.0
2018-05-18 14:10:00,46.53,46.58,46.52,46.56,12012.0,41.0788,41.123,41.07,41.1053,12012.0
2018-05-18 14:15:00,46.56,46.58,46.53,46.55,14150.0,41.1053,41.123,41.0788,41.0965,14150.0
2018-05-18 14:20:00,46.54,46.6,46.54,46.59,9600.0,41.0877,41.1406,41.0877,41.1318,9600.0
2018-05-18 14:25:00,46.58,46.63,46.58,46.61,4742.0,41.123,41.1671,41.123,41.1495,4742.0
2018-05-18 14:30:00,46.6,46.62,46.56,46.58,13264.0,41.1406,41.1583,41.1053,41.123,13264.0
2018-05-18 14:35:00,46.59,46.63,46.58,46.6,5624.0,41.1318,41.1671,41.123,41.1406,5624.0
2018-05-18 14:40:00,46.6,46.6,46.55,46.58,8218.0,41.1406,41.1406,41.0965,41.123,8218.0
2018-05-18 14:45:00,46.57,46.62,46.57,46.58,6884.0,41.1141,41.1583,41.1141,41.123,6884.0
2018-05-18 14:50:00,46.58,46.58,46.51,46.52,6524.0,41.123,41.123,41.0612,41.07,6524.0
2018-05-18 14:55:00,46.53,46.59,46.49,46.49,14638.0,41.0788,41.1318,41.0435,41.0435,14638.0
2018-05-18 15:00:00,46.51,46.52,46.48,46.49,14268.0,41.0612,41.07,41.0347,41.0435,14268.0
2018-05-18 15:05:00,46.49,46.56,46.49,46.54,15226.0,41.0435,41.1053,41.0435,41.0877,15226.0
2018-05-18 15:10:00,46.53,46.55,46.5,46.52,18340.0,41.0788,41.0965,41.0523,41.07,18340.0
2018-05-18 15:15:00,46.52,46.54,46.52,46.52,52534.0,41.07,41.0877,41.07,41.07,52534.0
2018-05-18 15:20:00,46.52,46.54,46.5,46.51,38696.0,41.07,41.0877,41.0523,41.0612,38696.0
2018-05-18 15:25:00,46.51,46.54,46.49,46.54,22238.0,41.0612,41.0877,41.0435,41.0877,22238.0
2018-05-18 15:30:00,46.55,46.57,46.52,46.55,24588.0,41.0965,41.1141,41.07,41.0965,24588.0
2018-05-18 15:35:00,46.56,46.61,46.56,46.6,24142.0,41.1053,41.1495,41.1053,41.1406,24142.0
2018-05-18 15:40:00,46.59,46.6,46.57,46.57,19446.0,41.1318,41.1406,41.1141,41.1141,19446.0
2018-05-18 15:45:00,46.57,46.58,46.54,46.55,49430.0,41.1141,41.123,41.0877,41.0965,49430.0
2018-05-18 15:50:00,46.54,46.54,46.45,46.51,80308.0,41.0877,41.0877,41.0082,41.0612,80308.0
2018-05-18 15:55:00,46.51,46.51,46.38,46.4,201024.0,41.0612,41.0612,40.9464,40.9641,201024.0
2018-05-21 09:30:00,46.96,47.0,46.79,46.93,47878.0,41.4585,41.4938,41.3084,41.432,47878.0
2018-05-21 09:35:00,46.96,47.01,46.93,46.94,23640.0,41.4585,41.5026,41.432,41.4408,23640.0
2018-05-21 09:40:00,46.96,47.12,46.93,47.12,40082.0,41.4585,41.5997,41.432,41.5997,40082.0
2018-05-21 09:45:00,47.11,47.11,47.0,47.02,11684.0,41.5909,41.5909,41.4938,41.5114,11684.0
2018-05-21 09:50:00,47.02,47.26,47.02,47.24,26026.0,41.5114,41.7233,41.5114,41.7056,26026.0
2018-05-21 09:55:00,47.23,47.32,47.13,47.14,37186.0,41.6968,41.7763,41.6085,41.6174,37186.0
2018-05-21 10:00:00,47.18,47.24,47.07,47.07,24478.0,41.6527,41.7056,41.5556,41.5556,24478.0
2018-05-21 10:05:00,47.07,47.08,46.91,46.95,45180.0,41.5556,41.5644,41.4143,41.4496,45180.0
2018-05-21 10:10:00,46.93,47.07,46.85,47.07,34148.0,41.432,41.5556,41.3613,41.5556,34148.0
2018-05-21 10:15:00,47.06,47.07,46.88,46.94,10810.0,41.5467,41.5556,41.3878,41.4408,10810.0
2018-05-21 10:20:00,46.94,47.01,46.92,46.96,14650.0,41.4408,41.5026,41.4231,41.4585,14650.0
2018-05-21 10:25:00,46.97,47.08,46.94,47.05,13452.0,41.4673,41.5644,41.4408,41.5379,13452.0
2018-05-21 10:30:00,47.06,47.12,47.05,47.07,11590.0,41.5467,41.5997,41.5379,41.5556,11590.0
2018-05-21 10:35:00,47.06,47.09,47.02,47.02,9244.0,41.5467,41.5732,41.5114,41.5114,9244.0
2018-05-21 10:40:00,46.99,47.05,46.99,47.04,13698.0,41.4849,41.5379,41.4849,41.5291,13698.0
2018-05-21 10:45:00,47.06,47.13,47.06,47.12,23584.0,41.5467,41.6085,41.5467,41.5997,23584.0
2018-05-21 10:50:00,47.12,47.12,47.06,47.11,10600.0,41.5997,41.5997,41.5467,41.5909,10600.0
2018-05-21 10:55:00,47.1,47.16,47.09,47.1,13000.0,41.5821,41.635,41.5732,41.5821,13000.0
2018-05-21 11:00:00,47.1,47.1,47.01,47.04,14934.0,41.5821,41.5821,41.5026,41.5291,14934.0
2018-05-21 11:05:00,47.02,47.05,47.01,47.01,8200.0,41.5114,41.5379,41.5026,41.5026,8200.0
2018-05-21 11:10:00,47.01,47.02,46.94,46.95,21106.0,41.5026,41.5114,41.4408,41.4496,21106.0
2018-05-21 11:15:00,46.95,46.95,46.79,46.8,12204.0,41.4496,41.4496,41.3084,41.3172,12204.0
2018-05-21 11:20:00,46.81,46.9,46.8,46.81,19136.0,41.326,41.4055,41.3172,41.326,19136.0
2018-05-21 11:25:00,46.79,46.8,46.66,46.72,21178.0,41.3084,41.3172,41.1936,41.2466,21178.0
2018-05-21 11:30:00,46.71,46.72,46.58,46.65,22738.0,41.2377,41.2466,41.123,41.1848,22738.0
2018-05-21 11:35:00,46.66,46.81,46.63,46.77,20308.0,41.1936,41.326,41.1671,41.2907,20308.0
2018-05-21 11:40:00,46.8,46.84,46.77,46.79,23884.0,41.3172,41.3525,41.2907,41.3084,23884.0
2018-05-21 11:45:00,46.77,46.88,46.77,46.85,11036.0,41.2907,41.3878,41.2907,41.3613,11036.0
2018-05-21 11:50:00,46.85,46.88,46.84,46.88,6526.0,41.3613,41.3878,41.3525,41.3878,6526.0
2018-05-21 11:55:00,46.87,46.95,46.87,46.92,14468.0,41.379,41.4496,41.379,41.4231,14468.0
2018-05-21 12:00:00,46.93,46.96,46.9,46.96,9668.0,41.432,41.4585,41.4055,41.4585,9668.0
2018-05-21 12:05:00,46.97,46.97,46.9,46.93,3904.0,41.4673,41.4673,41.4055,41.432,3904.0
2018-05-21 12:10:00,46.94,47.04,46.94,47.03,10088.0,41.4408,41.5291,41.4408,41.5203,10088.0
2018-05-21 12:15:00,47.02,47.05,46.97,46.97,16108.0,41.5114,41.5379,41.4673,41.4673,16108.0
2018-05-21 12:20:00,46.97,46.99,46.93,46.99,8400.0,41.4673,41.4849,41.432,41.4849,8400.0
2018-05-21 12:25:00,47.01,47.01,46.89,46.93,9000.0,41.5026,41.5026,41.3967,41.432,9000.0
2018-05-21 12:30:00,46.94,46.96,46.91,46.94,7070.0,41.4408,41.4585,41.4143,41.4408,7070.0
2018-05-21 12:35:00,46.94,46.95,46.93,46.94,4070.0,41.4408,41.4496,41.432,41.4408,4070.0
2018-05-21 12:40:00,46.93,46.95,46.9,46.94,18520.0,41.432,41.4496,41.4055,41.4408,18520.0
2018-05-21 12:45:00,46.93,46.94,46.87,46.88,9970.0,41.432,41.4408,41.379,41.3878,9970.0
2018-05-21 12:50:00,46.88,46.9,46.88,46.89,2412.0,41.3878,41.4055,41.3878,41.3967,2412.0
2018-05-21 12:55:00,46.88,46.88,46.82,46.82,6570.0,41.3878,41.3878,41.3349,41.3349,6570.0
2018-05-21 13:00:00,46.83,46.87,46.82,46.82,9466.0,41.3437,41.379,41.3349,41.3349,9466.0
2018-05-21 13:05:00,46.8,46.88,46.8,46.88,6172.0,41.3172,41.3878,41.3172,41.3878,6172.0
2018-05-21 13:10:00,46.88,46.92,46.88,46.9,4600.0,41.3878,41.4231,41.3878,41.4055,4600.0
2018-05-21 13:15:00,46.93,46.95,46.9,46.91,5566.0,41.432,41.4496,41.4055,41.4143,5566.0
2018-05-21 13:20:00,46.91,46.91,46.83,46.84,5882.0,41.4143,41.4143,41.3437,41.3525,5882.0
2018-05-21 13:25:00,46.83,46.84,46.81,46.83,4000.0,41.3437,41.3525,41.326,41.3437,4000.0
2018-05-21 13:30:00,46.83,46.86,46.8,46.83,8698.0,41.3437,41.3702,41.3172,41.3437,8698.0
2018-05-21 13:35:00,46.82,46.83,46.81,46.82,6602.0,41.3349,41.3437,41.326,41.3349,6602.0
2018-05-21 13:40:00,46.84,46.86,46.83,46.85,3000.0,41.3525,41.3702,41.3437,41.3613,3000.0
2018-05-21 13:45:00,46.87,46.94,46.85,46.92,42344.0,41.379,41.4408,41.3613,41.4231,42344.0
2018-05-21 13:50:00,46.92,46.94,46.91,46.92,11106.0,41.4231,41.4408,41.4143,41.4231,11106.0
2018-05-21 13:55:00,46.92,46.93,46.88,46.91,29196.0,41.4231,41.432,41.3878,41.4143,29196.0
2018-05-21 14:00:00,46.91,46.92,46.83,46.87,41690.0,41.4143,41.4231,41.3437,41.379,41690.0
2018-05-21 14:05:00,46.9,46.9,46.83,46.88,10266.0,41.4055,41.4055,41.3437,41.3878,10266.0
2018-05-21 14:10:00,46.88,46.88,46.74,46.76,14730.0,41.3878,41.3878,41.2642,41.2819,14730.0
2018-05-21 14:15:00,46.75,46.75,46.67,46.67,12106.0,41.2731,41.2731,41.2024,41.2024,12106.0
2018-05-21 14:20:00,46.68,46.72,46.63,46.63,9638.0,41.2113,41.2466,41.1671,41.1671,9638.0
2018-05-21 14:25:00,46.65,46.66,46.59,46.59,5264.0,41.1848,41.1936,41.1318,41.1318,5264.0
2018-05-21 14:30:00,46.58,46.58,46.49,46.52,17214.0,41.123,41.123,41.0435,41.07,17214.0
2018-05-21 14:35:00,46.5,46.62,46.49,46.62,13150.0,41.0523,41.1583,41.0435,41.1583,13150.0
2018-05-21 14:40:00,46.63,46.68,46.61,46.68,11576.0,41.1671,41.2113,41.1495,41.2113,11576.0
2018-05-21 14:45:00,46.67,46.72,46.64,46.71,12280.0,41.2024,41.2466,41.1759,41.2377,12280.0
2018-05-21 14:50:00,46.71,46.74,46.67,46.74,12026.0,41.2377,41.2642,41.2024,41.2642,12026.0
2018-05-21 14:55:00,46.74,46.75,46.72,46.72,7400.0,41.2642,41.2731,41.2466,41.2466,7400.0
2018-05-21 15:00:00,46.7,46.7,46.66,46.69,7992.0,41.2289,41.2289,41.1936,41.2201,7992.0
2018-05-21 15:05:00,46.68,46.74,46.67,46.71,7600.0,41.2113,41.2642,41.2024,41.2377,7600.0
2018-05-21 15:10:00,46.7,46.76,46.69,46.76,10074.0,41.2289,41.2819,41.2201,41.2819,10074.0
2018-05-21 15:15:00,46.76,46.78,46.74,46.77,14850.0,41.2819,41.2995,41.2642,41.2907,14850.0
2018-05-21 15:20:00,46.78,46.82,46.78,46.82,7284.0,41.2995,41.3349,41.2995,41.3349,7284.0
2018-05-21 15:25:00,46.81,46.85,46.8,46.84,30422.0,41.326,41.3613,41.3172,41.3525,30422.0
2018-05-21 15:30:00,46.85,46.85,46.8,46.83,23012.0,41.3613,41.3613,41.3172,41.3437,23012.0
2018-05-21 15:35:00,46.84,46.85,46.83,46.85,13590.0,41.3525,41.3613,41.3437,41.3613,13590.0
2018-05-21 15:40:00,46.85,46.88,46.8,46.81,27646.0,41.3613,41.3878,41.3172,41.326,27646.0
2018-05-21 15:45:00,46.81,46.82,46.78,46.82,160086.0,41.326,41.3349,41.2995,41.3349,160086.0
2018-05-21 15:50:00,46.83,46.92,46.82,46.92,63298.0,41.3437,41.4231,41.3349,41.4231,63298.0
2018-05-21 15:55:00,46.92,46.94,46.88,46.9,129866.0,41.4231,41.4408,41.3878,41.4055,129866.0
2018-05-22 09:30:00,46.77,47.22,46.71,47.22,85778.0,41.2907,41.688,41.2377,41.688,85778.0
2018-05-22 09:35:00,47.23,47.3,47.11,47.22,22404.0,41.6968,41.7586,41.5909,41.688,22404.0
2018-05-22 09:40:00,47.24,47.29,47.16,47.17,20728.0,41.7056,41.7498,41.635,41.6438,20728.0
2018-05-22 09:45:00,47.19,47.37,47.15,47.34,21458.0,41.6615,41.8204,41.6262,41.7939,21458.0
2018-05-22 09:50:00,47.34,47.35,47.22,47.28,13504.0,41.7939,41.8028,41.688,41.741,13504.0
2018-05-22 09:55:00,47.25,47.26,47.17,47.17,14226.0,41.7145,41.7233,41.6438,41.6438,14226.0
2018-05-22 10:00:00,47.18,47.25,47.13,47.24,17530.0,41.6527,41.7145,41.6085,41.7056,17530.0
2018-05-22 10:05:00,47.19,47.23,47.14,47.15,5536.0,41.6615,41.6968,41.6174,41.6262,5536.0
2018-05-22 10:10:00,47.15,47.21,47.03,47.04,18630.0,41.6262,41.6792,41.5203,41.5291,18630.0
2018-05-22 10:15:00,47.04,47.11,47.02,47.09,8688.0,41.5291,41.5909,41.5114,41.5732,8688.0
2018-05-22 10:20:00,47.07,47.16,47.06,47.06,24124.0,41.5556,41.635,41.5467,41.5467,24124.0
2018-05-22 10:25:00,47.04,47.06,46.96,47.01,18410.0,41.5291,41.5467,41.4585,41.5026,18410.0
2018-05-22 10:30:00,47.01,47.1,46.99,47.1,12520.0,41.5026,41.5821,41.4849,41.5821,12520.0
2018-05-22 10:35:00,47.1,47.18,47.08,47.18,15302.0,41.5821,41.6527,41.5644,41.6527,15302.0
2018-05-22 10:40:00,47.17,47.2,47.13,47.2,11926.0,41.6438,41.6703,41.6085,41.6703,11926.0
2018-05-22 10:45:00,47.22,47.23,47.18,47.23,21752.0,41.688,41.6968,41.6527,41.6968,21752.0
2018-05-22 10:50:00,47.22,47.27,47.2,47.27,10540.0,41.688,41.7321,41.6703,41.7321,10540.0
2018-05-22 10:55:00,47.29,47.31,47.24,47.27,12966.0,41.7498,41.7674,41.7056,41.7321,12966.0
2018-05-22 11:00:00,47.27,47.35,47.27,47.32,26438.0,41.7321,41.8028,41.7321,41.7763,26438.0
2018-05-22 11:05:00,47.31,47.35,47.29,47.29,9910.0,41.7674,41.8028,41.7498,41.7498,9910.0
2018-05-22 11:10:00,47.31,47.35,47.29,47.33,16600.0,41.7674,41.8028,41.7498,41.7851,16600.0
2018-05-22 11:15:00,47.34,47.5,47.33,47.48,119990.0,41.7939,41.9352,41.7851,41.9175,119990.0
2018-05-22 11:20:00,47.49,47.5,47.42,47.46,30670.0,41.9264,41.9352,41.8646,41.8999,30670.0
2018-05-22 11:25:00,47.44,47.45,47.38,47.39,15494.0,41.8822,41.891,41.8292,41.8381,15494.0
2018-05-22 11:30:00,47.37,47.37,47.31,47.32,32760.0,41.8204,41.8204,41.7674,41.7763,32760.0
2018-05-22 11:35:00,47.32,47.41,47.3,47.37,60188.0,41.7763,41.8557,41.7586,41.8204,60188.0
2018-05-22 11:40:00,47.36,47.42,47.24,47.27,40768.0,41.8116,41.8646,41.7056,41.7321,40768.0
2018-05-22 11:45:00,47.24,47.3,47.16,47.16,45068.0,41.7056,41.7586,41.635,41.635,45068.0
2018-05-22 11:50:00,47.17,47.17,47.11,47.13,29810.0,41.6438,41.6438,41.5909,41.6085,29810.0
2018-05-22 11:55:00,47.13,47.17,47.1,47.13,65242.0,41.6085,41.6438,41.5821,41.6085,65242.0
2018-05-22 12:00:00,47.13,47.31,47.12,47.31,67488.0,41.6085,41.7674,41.5997,41.7674,67488.0
2018-05-22 12:05:00,47.31,47.38,47.3,47.34,40420.0,41.7674,41.8292,41.7586,41.7939,40420.0
2018-05-22 12:10:00,47.33,47.35,47.3,47.35,7214.0,41.7851,41.8028,41.7586,41.8028,7214.0
2018-05-22 12:15:00,47.35,47.38,47.33,47.34,8050.0,41.8028,41.8292,41.7851,41.7939,8050.0
2018-05-22 12:20:00,47.34,47.35,47.24,47.26,12444.0,41.7939,41.8028,41.7056,41.7233,12444.0
2018-05-22 12:25:00,47.25,47.25,47.17,47.17,8704.0,41.7145,41.7145,41.6438,41.6438,8704.0
2018-05-22 12:30:00,47.15,47.2,47.07,47.07,86600.0,41.6262,41.6703,41.5556,41.5556,86600.0
2018-05-22 12:35:00,47.07,47.13,47.06,47.08,6540.0,41.5556,41.6085,41.5467,41.5644,6540.0
2018-05-22 12:40:00,47.08,47.19,47.08,47.16,9674.0,41.5644,41.6615,41.5644,41.635,9674.0
2018-05-22 12:45:00,47.17,47.2,47.15,47.17,14324.0,41.6438,41.6703,41.6262,41.6438,14324.0
2018-05-22 12:50:00,47.19,47.2,47.15,47.2,26482.0,41.6615,41.6703,41.6262,41.6703,26482.0
2018-05-22 12:55:00,47.2,47.24,47.13,47.13,23808.0,41.6703,41.7056,41.6085,41.6085,23808.0
2018-05-22 13:00:00,47.12,47.19,47.11,47.13,13732.0,41.5997,41.6615,41.5909,41.6085,13732.0
2018-05-22 13:05:00,47.12,47.16,47.12,47.14,11476.0,41.5997,41.635,41.5997,41.6174,11476.0
2018-05-22 13:10:00,47.13,47.2,47.12,47.13,5800.0,41.6085,41.6703,41.5997,41.6085,5800.0
2018-05-22 13:15:00,47.13,47.17,47.13,47.17,8432.0,41.6085,41.6438,41.6085,41.6438,8432.0
2018-05-22 13:20:00,47.17,47.18,47.15,47.17,7682.0,41.6438,41.6527,41.6262,41.6438,7682.0
2018-05-22 13:25:00,47.18,47.21,47.16,47.16,14126.0,41.6527,41.6792,41.635,41.635,14126.0
2018-05-22 13:30:00,47.18,47.21,47.17,47.18,11910.0,41.6527,41.6792,41.6438,41.6527,11910.0
2018-05-22 13:35:00,47.19,47.23,47.19,47.21,10898.0,41.6615,41.6968,41.6615,41.6792,10898.0
2018-05-22 13:40:00,47.21,47.23,47.19,47.22,5000.0,41.6792,41.6968,41.6615,41.688,5000.0
2018-05-22 13:45:00,47.22,47.24,47.2,47.2,11444.0,41.688,41.7056,41.6703,41.6703,11444.0
2018-05-22 13:50:00,47.19,47.21,47.17,47.18,13666.0,41.6615,41.6792,41.6438,41.6527,13666.0
2018-05-22 13:55:00,47.2,47.2,47.16,47.19,19438.0,41.6703,41.6703,41.635,41.6615,19438.0
2018-05-22 14:00:00,47.19,47.27,47.18,47.26,14282.0,41.6615,41.7321,41.6527,41.7233,14282.0
2018-05-22 14:05:00,47.26,47.26,47.21,47.22,23638.0,41.7233,41.7233,41.6792,41.688,23638.0
2018-05-22 14:10:00,47.22,47.24,47.22,47.23,12648.0,41.688,41.7056,41.688,41.6968,12648.0
2018-05-22 14:15:00,47.23,47.34,47.23,47.32,35352.0,41.6968,41.7939,41.6968,41.7763,35352.0
2018-05-22 14:20:00,47.32,47.35,47.31,47.35,17266.0,41.7763,41.8028,41.7674,41.8028,17266.0
2018-05-22 14:25:00,47.35,47.44,47.35,47.4,49524.0,41.8028,41.8822,41.8028,41.8469,49524.0
2018-05-22 14:30:00,47.42,47.47,47.42,47.45,16634.0,41.8646,41.9087,41.8646,41.891,16634.0
2018-05-22 14:35:00,47.46,47.47,47.45,47.46,17724.0,41.8999,41.9087,41.891,41.8999,17724.0
2018-05-22 14:40:00,47.45,47.47,47.43,47.45,36938.0,41.891,41.9087,41.8734,41.891,36938.0
2018-05-22 14:45:00,47.45,47.48,47.43,47.44,32020.0,41.891,41.9175,41.8734,41.8822,32020.0
2018-05-22 14:50:00,47.45,47.45,47.43,47.43,8840.0,41.891,41.891,41.8734,41.8734,8840.0
2018-05-22 14:55:00,47.44,47.44,47.33,47.34,24652.0,41.8822,41.8822,41.7851,41.7939,24652.0
2018-05-22 15:00:00,47.33,47.43,47.33,47.42,29938.0,41.7851,41.8734,41.7851,41.8646,29938.0
2018-05-22 15:05:00,47.41,47.44,47.41,47.43,27140.0,41.8557,41.8822,41.8557,41.8734,27140.0
2018-05-22 15:10:00,47.42,47.42,47.35,47.38,53998.0,41.8646,41.8646,41.8028,41.8292,53998.0
2018-05-22 15:15:00,47.38,47.39,47.34,47.38,47534.0,41.8292,41.8381,41.7939,41.8292,47534.0
2018-05-22 15:20:00,47.38,47.38,47.35,47.35,18142.0,41.8292,41.8292,41.8028,41.8028,18142.0
2018-05-22 15:25:00,47.36,47.39,47.35,47.36,35710.0,41.8116,41.8381,41.8028,41.8116,35710.0
2018-05-22 15:30:00,47.36,47.36,47.3,47.33,67774.0,41.8116,41.8116,41.7586,41.7851,67774.0
2018-05-22 15:35:00,47.34,47.37,47.28,47.3,31956.0,41.7939,41.8204,41.741,41.7586,31956.0
2018-05-22 15:40:00,47.3,47.33,47.27,47.29,38106.0,41.7586,41.7851,41.7321,41.7498,38106.0
2018-05-22 15:45:00,47.27,47.28,47.19,47.2,48662.0,41.7321,41.741,41.6615,41.6703,48662.0
2018-05-22 15:50:00,47.18,47.19,47.12,47.18,93838.0,41.6527,41.6615,41.5997,41.6527,93838.0
2018-05-22 15:55:00,47.19,47.23,47.16,47.17,224632.0,41.6615,41.6968,41.635,41.6438,224632.0
2018-05-23 09:30:00,46.62,46.67,46.37,46.51,58782.0,41.1583,41.2024,40.9376,41.0612,58782.0
2018-05-23 09:35:00,46.52,46.69,46.52,46.68,10126.0,41.07,41.2201,41.07,41.2113,10126.0
2018-05-23 09:40:00,46.68,46.73,46.6,46.69,16270.0,41.2113,41.2554,41.1406,41.2201,16270.0
2018-05-23 09:45:00,46.68,46.7,46.61,46.68,14836.0,41.2113,41.2289,41.1495,41.2113,14836.0
2018-05-23 09:50:00,46.69,46.72,46.62,46.65,29056.0,41.2201,41.2466,41.1583,41.1848,29056.0
2018-05-23 09:55:00,46.66,46.74,46.59,46.59,22798.0,41.1936,41.2642,41.1318,41.1318,22798.0
2018-05-23 10:00:00,46.58,46.63,46.52,46.52,30330.0,41.123,41.1671,41.07,41.07,30330.0
2018-05-23 10:05:00,46.54,46.72,46.54,46.72,81010.0,41.0877,41.2466,41.0877,41.2466,81010.0
2018-05-23 10:10:00,46.69,46.74,46.67,46.68,23662.0,41.2201,41.2642,41.2024,41.2113,23662.0
2018-05-23 10:15:00,46.7,46.75,46.68,46.7,15336.0,41.2289,41.2731,41.2113,41.2289,15336.0
2018-05-23 10:20:00,46.71,46.73,46.64,46.64,29020.0,41.2377,41.2554,41.1759,41.1759,29020.0
2018-05-23 10:25:00,46.64,46.69,46.6,46.63,14132.0,41.1759,41.2201,41.1406,41.1671,14132.0
2018-05-23 10:30:00,46.62,46.65,46.5,46.52,14388.0,41.1583,41.1848,41.0523,41.07,14388.0
2018-05-23 10:35:00,46.54,46.6,46.54,46.59,11900.0,41.0877,41.1406,41.0877,41.1318,11900.0
2018-05-23 10:40:00,46.58,46.58,46.45,46.51,9098.0,41.123,41.123,41.0082,41.0612,9098.0
2018-05-23 10:45:00,46.5,46.54,46.46,46.49,12606.0,41.0523,41.0877,41.017,41.0435,12606.0
2018-05-23 10:50:00,46.49,46.52,46.39,46.42,12862.0,41.0435,41.07,40.9552,40.9817,12862.0
2018-05-23 10:55:00,46.42,46.57,46.4,46.57,10956.0,40.9817,41.1141,40.9641,41.1141,10956.0
2018-05-23 11:00:00,46.55,46.65,46.55,46.6,5800.0,41.0965,41.1848,41.0965,41.1406,5800.0
2018-05-23 11:05:00,46.6,46.62,46.57,46.59,6320.0,41.1406,41.1583,41.1141,41.1318,6320.0
2018-05-23 11:10:00,46.59,46.65,46.58,46.63,6446.0,41.1318,41.1848,41.123,41.1671,6446.0
2018-05-23 11:15:00,46.63,46.68,46.63,46.67,6600.0,41.1671,41.2113,41.1671,41.2024,6600.0
2018-05-23 11:20:00,46.64,46.72,46.64,46.72,11210.0,41.1759,41.2466,41.1759,41.2466,11210.0
2018-05-23 11:25:00,46.74,46.74,46.7,46.7,14548.0,41.2642,41.2642,41.2289,41.2289,14548.0
2018-05-23 11:30:00,46.71,46.74,46.68,46.74,17682.0,41.2377,41.2642,41.2113,41.2642,17682.0
2018-05-23 11:35:00,46.75,46.77,46.74,46.74,5300.0,41.2731,41.2907,41.2642,41.2642,5300.0
2018-05-23 11:40:00,46.73,46.84,46.71,46.82,6980.0,41.2554,41.3525,41.2377,41.3349,6980.0
2018-05-23 11:45:00,46.83,46.9,46.83,46.9,8432.0,41.3437,41.4055,41.3437,41.4055,8432.0
2018-05-23 11:50:00,46.91,46.91,46.84,46.84,7748.0,41.4143,41.4143,41.3525,41.3525,7748.0
2018-05-23 11:55:00,46.85,46.9,46.83,46.83,23478.0,41.3613,41.4055,41.3437,41.3437,23478.0
2018-05-23 12:00:00,46.81,46.87,46.8,46.85,18042.0,41.326,41.379,41.3172,41.3613,18042.0
2018-05-23 12:05:00,46.86,46.93,46.85,46.85,23772.0,41.3702,41.432,41.3613,41.3613,23772.0
2018-05-23 12:10:00,46.85,46.91,46.84,46.87,10752.0,41.3613,41.4143,41.3525,41.379,10752.0
2018-05-23 12:15:00,46.85,46.85,46.76,46.77,11458.0,41.3613,41.3613,41.2819,41.2907,11458.0
2018-05-23 12:20:00,46.74,46.77,46.73,46.73,7594.0,41.2642,41.2907,41.2554,41.2554,7594.0
2018-05-23 12:25:00,46.74,46.74,46.71,46.71,5800.0,41.2642,41.2642,41.2377,41.2377,5800.0
2018-05-23 12:30:00,46.7,46.74,46.69,46.73,10620.0,41.2289,41.2642,41.2201,41.2554,10620.0
2018-05-23 12:35:00,46.72,46.74,46.68,46.74,8422.0,41.2466,41.2642,41.2113,41.2642,8422.0
2018-05-23 12:40:00,46.73,46.83,46.72,46.8,7490.0,41.2554,41.3437,41.2466,41.3172,7490.0
2018-05-23 12:45:00,46.81,46.81,46.73,46.76,7464.0,41.326,41.326,41.2554,41.2819,7464.0
2018-05-23 12:50:00,46.75,46.76,46.71,46.71,10536.0,41.2731,41.2819,41.2377,41.2377,10536.0
2018-05-23 12:55:00,46.73,46.79,46.72,46.79,41836.0,41.2554,41.3084,41.2466,41.3084,41836.0
2018-05-23 13:00:00,46.79,46.8,46.69,46.69,13200.0,41.3084,41.3172,41.2201,41.2201,13200.0
2018-05-23 13:05:00,46.69,46.7,46.67,46.67,13012.0,41.2201,41.2289,41.2024,41.2024,13012.0
2018-05-23 13:10:00,46.66,46.66,46.6,46.65,11164.0,41.1936,41.1936,41.1406,41.1848,11164.0
2018-05-23 13:15:00,46.66,46.68,46.61,46.66,13794.0,41.1936,41.2113,41.1495,41.1936,13794.0
2018-05-23 13:20:00,46.66,46.74,46.66,46.67,13138.0,41.1936,41.2642,41.1936,41.2024,13138.0
2018-05-23 13:25:00,46.67,46.7,46.65,46.67,23180.0,41.2024,41.2289,41.1848,41.2024,23180.0
2018-05-23 13:30:00,46.66,46.71,46.66,46.67,23326.0,41.1936,41.2377,41.1936,41.2024,23326.0
2018-05-23 13:35:00,46.67,46.69,46.64,46.69,6484.0,41.2024,41.2201,41.1759,41.2201,6484.0
2018-05-23 13:40:00,46.67,46.73,46.67,46.72,11600.0,41.2024,41.2554,41.2024,41.2466,11600.0
2018-05-23 13:45:00,46.7,46.72,46.69,46.69,10200.0,41.2289,41.2466,41.2201,41.2201,10200.0
2018-05-23 13:50:00,46.66,46.72,46.66,46.7,9800.0,41.1936,41.2466,41.1936,41.2289,9800.0
2018-05-23 13:55:00,46.69,46.72,46.68,46.69,8000.0,41.2201,41.2466,41.2113,41.2201,8000.0
2018-05-23 14:00:00,46.69,46.77,46.66,46.69,14618.0,41.2201,41.2907,41.1936,41.2201,14618.0
2018-05-23 14:05:00,46.7,46.93,46.68,46.92,23008.0,41.2289,41.432,41.2113,41.4231,23008.0
2018-05-23 14:10:00,46.91,46.91,46.83,46.85,14600.0,41.4143,41.4143,41.3437,41.3613,14600.0
2018-05-23 14:15:00,46.83,46.85,46.76,46.78,28816.0,41.3437,41.3613,41.2819,41.2995,28816.0
2018-05-23 14:20:00,46.78,46.81,46.73,46.8,13342.0,41.2995,41.326,41.2554,41.3172,13342.0
2018-05-23 14:25:00,46.82,46.85,46.73,46.74,18270.0,41.3349,41.3613,41.2554,41.2642,18270.0
2018-05-23 14:30:00,46.74,46.79,46.73,46.79,12494.0,41.2642,41.3084,41.2554,41.3084,12494.0
2018-05-23 14:35:00,46.77,46.8,46.75,46.77,10654.0,41.2907,41.3172,41.2731,41.2907,10654.0
2018-05-23 14:40:00,46.77,46.78,46.74,46.77,9100.0,41.2907,41.2995,41.2642,41.2907,9100.0
2018-05-23 14:45:00,46.77,46.79,46.76,46.77,13058.0,41.2907,41.3084,41.2819,41.2907,13058.0
2018-05-23 14:50:00,46.76,46.82,46.76,46.81,11598.0,41.2819,41.3349,41.2819,41.326,11598.0
2018-05-23 14:55:00,46.81,46.88,46.8,46.88,16566.0,41.326,41.3878,41.3172,41.3878,16566.0
2018-05-23 15:00:00,46.88,46.91,46.87,46.88,18546.0,41.3878,41.4143,41.379,41.3878,18546.0
2018-05-23 15:05:00,46.88,46.96,46.88,46.9,13514.0,41.3878,41.4585,41.3878,41.4055,13514.0
2018-05-23 15:10:00,46.89,46.89,46.85,46.87,14876.0,41.3967,41.3967,41.3613,41.379,14876.0
2018-05-23 15:15:00,46.87,46.92,46.86,46.89,27324.0,41.379,41.4231,41.3702,41.3967,27324.0
2018-05-23 15:20:00,46.89,46.93,46.88,46.91,23906.0,41.3967,41.432,41.3878,41.4143,23906.0
2018-05-23 15:25:00,46.91,46.96,46.91,46.95,18644.0,41.4143,41.4585,41.4143,41.4496,18644.0
2018-05-23 15:30:00,46.96,46.99,46.95,46.96,40400.0,41.4585,41.4849,41.4496,41.4585,40400.0
2018-05-23 15:35:00,46.95,46.99,46.93,46.94,41568.0,41.4496,41.4849,41.432,41.4408,41568.0
2018-05-23 15:40:00,46.94,47.01,46.94,46.99,46660.0,41.4408,41.5026,41.4408,41.4849,46660.0
2018-05-23 15:45:00,46.99,47.0,46.96,46.99,124206.0,41.4849,41.4938,41.4585,41.4849,124206.0
2018-05-23 15:50:00,46.99,47.02,46.93,46.99,313512.0,41.4849,41.5114,41.432,41.4849,313512.0
2018-05-23 15:55:00,46.99,47.07,46.98,47.06,262890.0,41.4849,41.5556,41.4761,41.5467,262890.0
2018-05-24 09:30:00,46.99,47.22,46.76,47.2,29912.0,41.4849,41.688,41.2819,41.6703,29912.0
2018-05-24 09:35:00,47.2,47.36,47.12,47.27,40448.0,41.6703,41.8116,41.5997,41.7321,40448.0
2018-05-24 09:40:00,47.27,47.4,47.22,47.22,34566.0,41.7321,41.8469,41.688,41.688,34566.0
2018-05-24 09:45:00,47.27,47.31,47.18,47.18,69528.0,41.7321,41.7674,41.6527,41.6527,69528.0
2018-05-24 09:50:00,47.19,47.19,47.0,47.02,22226.0,41.6615,41.6615,41.4938,41.5114,22226.0
2018-05-24 09:55:00,47.02,47.02,46.92,46.96,21898.0,41.5114,41.5114,41.4231,41.4585,21898.0
2018-05-24 10:00:00,46.96,47.02,46.93,47.02,17782.0,41.4585,41.5114,41.432,41.5114,17782.0
2018-05-24 10:05:00,47.06,47.11,47.01,47.11,8818.0,41.5467,41.5909,41.5026,41.5909,8818.0
2018-05-24 10:10:00,47.1,47.12,47.07,47.09,5482.0,41.5821,41.5997,41.5556,41.5732,5482.0
2018-05-24 10:15:00,47.05,47.15,47.01,47.02,16872.0,41.5379,41.6262,41.5026,41.5114,16872.0
2018-05-24 10:20:00,47.02,47.06,46.94,46.95,20408.0,41.5114,41.5467,41.4408,41.4496,20408.0
2018-05-24 10:25:00,46.98,47.05,46.92,46.97,18350.0,41.4761,41.5379,41.4231,41.4673,18350.0
2018-05-24 10:30:00,46.97,47.0,46.8,46.83,47328.0,41.4673,41.4938,41.3172,41.3437,47328.0
2018-05-24 10:35:00,46.85,46.99,46.78,46.99,21064.0,41.3613,41.4849,41.2995,41.4849,21064.0
2018-05-24 10:40:00,46.98,47.0,46.88,46.88,12864.0,41.4761,41.4938,41.3878,41.3878,12864.0
2018-05-24 10:45:00,46.88,46.92,46.81,46.9,14478.0,41.3878,41.4231,41.326,41.4055,14478.0
2018-05-24 10:50:00,46.91,46.95,46.89,46.89,9438.0,41.4143,41.4496,41.3967,41.3967,9438.0
2018-05-24 10:55:00,46.88,46.88,46.72,46.73,24198.0,41.3878,41.3878,41.2466,41.2554,24198.0
2018-05-24 11:00:00,46.74,46.89,46.74,46.89,15404.0,41.2642,41.3967,41.2642,41.3967,15404.0
2018-05-24 11:05:00,46.9,46.94,46.81,46.9,10066.0,41.4055,41.4408,41.326,41.4055,10066.0
2018-05-24 11:10:00,46.91,46.94,46.85,46.89,9484.0,41.4143,41.4408,41.3613,41.3967,9484.0
2018-05-24 11:15:00,46.88,46.98,46.84,46.98,8202.0,41.3878,41.4761,41.3525,41.4761,8202.0
2018-05-24 11:20:00,46.94,46.96,46.92,46.94,4864.0,41.4408,41.4585,41.4231,41.4408,4864.0
2018-05-24 11:25:00,46.9,46.98,46.9,46.97,6074.0,41.4055,41.4761,41.4055,41.4673,6074.0
2018-05-24 11:30:00,46.99,46.99,46.95,46.98,56536.0,41.4849,41.4849,41.4496,41.4761,56536.0
2018-05-24 11:35:00,46.98,46.99,46.94,46.94,13572.0,41.4761,41.4849,41.4408,41.4408,13572.0
2018-05-24 11:40:00,46.96,47.01,46.94,46.98,15570.0,41.4585,41.5026,41.4408,41.4761,15570.0
2018-05-24 11:45:00,46.98,46.99,46.95,46.98,13112.0,41.4761,41.4849,41.4496,41.4761,13112.0
2018-05-24 11:50:00,46.99,47.02,46.94,47.0,15130.0,41.4849,41.5114,41.4408,41.4938,15130.0
2018-05-24 11:55:00,46.99,47.13,46.98,47.12,14276.0,41.4849,41.6085,41.4761,41.5997,14276.0
2018-05-24 12:00:00,47.1,47.13,47.08,47.08,12150.0,41.5821,41.6085,41.5644,41.5644,12150.0
2018-05-24 12:05:00,47.09,47.15,47.08,47.1,10440.0,41.5732,41.6262,41.5644,41.5821,10440.0
2018-05-24 12:10:00,47.1,47.16,47.09,47.12,15146.0,41.5821,41.635,41.5732,41.5997,15146.0
2018-05-24 12:15:00,47.13,47.18,47.12,47.17,8526.0,41.6085,41.6527,41.5997,41.6438,8526.0
2018-05-24 12:20:00,47.17,47.2,47.16,47.16,6452.0,41.6438,41.6703,41.635,41.635,6452.0
2018-05-24 12:25:00,47.17,47.2,47.17,47.19,6826.0,41.6438,41.6703,41.6438,41.6615,6826.0
2018-05-24 12:30:00,47.22,47.23,47.21,47.22,2400.0,41.688,41.6968,41.6792,41.688,2400.0
2018-05-24 12:35:00,47.21,47.26,47.21,47.23,25288.0,41.6792,41.7233,41.6792,41.6968,25288.0
2018-05-24 12:40:00,47.23,47.24,47.2,47.24,29240.0,41.6968,41.7056,41.6703,41.7056,29240.0
2018-05-24 12:45:00,47.23,47.25,47.19,47.25,10970.0,41.6968,41.7145,41.6615,41.7145,10970.0
2018-05-24 12:50:00,47.24,47.25,47.2,47.2,11914.0,41.7056,41.7145,41.6703,41.6703,11914.0
2018-05-24 12:55:00,47.23,47.25,47.22,47.22,13174.0,41.6968,41.7145,41.688,41.688,13174.0
2018-05-24 13:00:00,47.23,47.25,47.2,47.23,11642.0,41.6968,41.7145,41.6703,41.6968,11642.0
2018-05-24 13:05:00,47.21,47.26,47.19,47.24,20568.0,41.6792,41.7233,41.6615,41.7056,20568.0
2018-05-24 13:10:00,47.24,47.27,47.23,47.23,8358.0,41.7056,41.7321,41.6968,41.6968,8358.0
2018-05-24 13:15:00,47.23,47.25,47.21,47.25,10568.0,41.6968,41.7145,41.6792,41.7145,10568.0
2018-05-24 13:20:00,47.26,47.33,47.25,47.33,12424.0,41.7233,41.7851,41.7145,41.7851,12424.0
2018-05-24 13:25:00,47.32,47.32,47.3,47.32,4400.0,41.7763,41.7763,41.7586,41.7763,4400.0
2018-05-24 13:30:00,47.3,47.31,47.23,47.23,4200.0,41.7586,41.7674,41.6968,41.6968,4200.0
2018-05-24 13:35:00,47.23,47.28,47.23,47.25,4948.0,41.6968,41.741,41.6968,41.7145,4948.0
2018-05-24 13:40:00,47.24,47.29,47.24,47.29,6600.0,41.7056,41.7498,41.7056,41.7498,6600.0
2018-05-24 13:45:00,47.3,47.3,47.26,47.29,5960.0,41.7586,41.7586,41.7233,41.7498,5960.0
2018-05-24 13:50:00,47.3,47.31,47.26,47.27,12878.0,41.7586,41.7674,41.7233,41.7321,12878.0
2018-05-24 13:55:00,47.25,47.32,47.25,47.32,8200.0,41.7145,41.7763,41.7145,41.7763,8200.0
2018-05-24 14:00:00,47.32,47.32,47.27,47.28,13686.0,41.7763,41.7763,41.7321,41.741,13686.0
2018-05-24 14:05:00,47.29,47.35,47.28,47.3,23692.0,41.7498,41.8028,41.741,41.7586,23692.0
2018-05-24 14:10:00,47.29,47.34,47.29,47.34,11600.0,41.7498,41.7939,41.7498,41.7939,11600.0
2018-05-24 14:15:00,47.34,47.36,47.32,47.36,13524.0,41.7939,41.8116,41.7763,41.8116,13524.0
2018-05-24 14:20:00,47.35,47.38,47.33,47.38,14304.0,41.8028,41.8292,41.7851,41.8292,14304.0
2018-05-24 14:25:00,47.38,47.41,47.34,47.35,16588.0,41.8292,41.8557,41.7939,41.8028,16588.0
2018-05-24 14:30:00,47.35,47.38,47.33,47.36,9624.0,41.8028,41.8292,41.7851,41.8116,9624.0
2018-05-24 14:35:00,47.37,47.42,47.37,47.42,12306.0,41.8204,41.8646,41.8204,41.8646,12306.0
2018-05-24 14:40:00,47.4,47.42,47.38,47.41,13704.0,41.8469,41.8646,41.8292,41.8557,13704.0
2018-05-24 14:45:00,47.4,47.43,47.38,47.4,29934.0,41.8469,41.8734,41.8292,41.8469,29934.0
2018-05-24 14:50:00,47.38,47.38,47.32,47.36,22276.0,41.8292,41.8292,41.7763,41.8116,22276.0
2018-05-24 14:55:00,47.35,47.42,47.35,47.39,28804.0,41.8028,41.8646,41.8028,41.8381,28804.0
2018-05-24 15:00:00,47.38,47.39,47.34,47.37,17614.0,41.8292,41.8381,41.7939,41.8204,17614.0
2018-05-24 15:05:00,47.37,47.43,47.35,47.42,19340.0,41.8204,41.8734,41.8028,41.8646,19340.0
2018-05-24 15:10:00,47.41,47.41,47.37,47.38,13108.0,41.8557,41.8557,41.8204,41.8292,13108.0
2018-05-24 15:15:00,47.4,47.4,47.38,47.38,10818.0,41.8469,41.8469,41.8292,41.8292,10818.0
2018-05-24 15:20:00,47.39,47.41,47.36,47.4,21876.0,41.8381,41.8557,41.8116,41.8469,21876.0
2018-05-24 15:25:00,47.38,47.41,47.37,47.41,28250.0,41.8292,41.8557,41.8204,41.8557,28250.0
2018-05-24 15:30:00,47.42,47.49,47.42,47.46,48604.0,41.8646,41.9264,41.8646,41.8999,48604.0
2018-05-24 15:35:00,47.46,47.47,47.44,47.46,40434.0,41.8999,41.9087,41.8822,41.8999,40434.0
2018-05-24 15:40:00,47.45,47.46,47.4,47.4,75058.0,41.891,41.8999,41.8469,41.8469,75058.0
2018-05-24 15:45:00,47.4,47.42,47.37,47.41,67106.0,41.8469,41.8646,41.8204,41.8557,67106.0
2018-05-24 15:50:00,47.39,47.48,47.39,47.48,100538.0,41.8381,41.9175,41.8381,41.9175,100538.0
2018-05-24 15:55:00,47.47,47.48,47.42,47.44,192126.0,41.9087,41.9175,41.8646,41.8822,192126.0
2018-05-25 09:30:00,47.41,47.62,47.4,47.48,60806.0,41.8557,42.0411,41.8469,41.9175,60806.0
2018-05-25 09:35:00,47.48,47.54,47.45,47.52,13648.0,41.9175,41.9705,41.891,41.9528,13648.0
2018-05-25 09:40:00,47.48,47.58,47.48,47.51,7500.0,41.9175,42.0058,41.9175,41.944,7500.0
2018-05-25 09:45:00,47.49,47.6,47.49,47.56,21718.0,41.9264,42.0235,41.9264,41.9882,21718.0
2018-05-25 09:50:00,47.54,47.65,47.53,47.55,46232.0,41.9705,42.0676,41.9617,41.9793,46232.0
2018-05-25 09:55:00,47.54,47.82,47.52,47.8,49350.0,41.9705,42.2177,41.9528,42.2,49350.0
2018-05-25 10:00:00,47.79,47.97,47.79,47.91,83888.0,42.1912,42.3501,42.1912,42.2972,83888.0
2018-05-25 10:05:00,47.91,47.91,47.76,47.77,30942.0,42.2972,42.2972,42.1647,42.1736,30942.0
2018-05-25 10:10:00,47.77,47.84,47.75,47.77,23828.0,42.1736,42.2354,42.1559,42.1736,23828.0
2018-05-25 10:15:00,47.77,47.84,47.74,47.82,26726.0,42.1736,42.2354,42.1471,42.2177,26726.0
2018-05-25 10:20:00,47.8,47.8,47.7,47.74,14538.0,42.2,42.2,42.1118,42.1471,14538.0
2018-05-25 10:25:00,47.74,47.78,47.67,47.74,33040.0,42.1471,42.1824,42.0853,42.1471,33040.0
2018-05-25 10:30:00,47.76,47.82,47.72,47.72,17612.0,42.1647,42.2177,42.1294,42.1294,17612.0
2018-05-25 10:35:00,47.72,47.78,47.71,47.73,21108.0,42.1294,42.1824,42.1206,42.1382,21108.0
2018-05-25 10:40:00,47.76,47.77,47.72,47.74,17610.0,42.1647,42.1736,42.1294,42.1471,17610.0
2018-05-25 10:45:00,47.73,47.73,47.64,47.65,16088.0,42.1382,42.1382,42.0588,42.0676,16088.0
2018-05-25 10:50:00,47.67,47.72,47.65,47.72,10982.0,42.0853,42.1294,42.0676,42.1294,10982.0
2018-05-25 10:55:00,47.73,47.77,47.72,47.77,8544.0,42.1382,42.1736,42.1294,42.1736,8544.0
2018-05-25 11:00:00,47.77,47.82,47.74,47.74,8204.0,42.1736,42.2177,42.1471,42.1471,8204.0
2018-05-25 11:05:00,47.73,47.76,47.73,47.74,6994.0,42.1382,42.1647,42.1382,42.1471,6994.0
2018-05-25 11:10:00,47.74,47.75,47.68,47.71,15238.0,42.1471,42.1559,42.0941,42.1206,15238.0
2018-05-25 11:15:00,47.72,47.75,47.71,47.71,10800.0,42.1294,42.1559,42.1206,42.1206,10800.0
2018-05-25 11:20:00,47.68,47.72,47.68,47.68,10664.0,42.0941,42.1294,42.0941,42.0941,10664.0
2018-05-25 11:25:00,47.68,47.74,47.68,47.73,10064.0,42.0941,42.1471,42.0941,42.1382,10064.0
2018-05-25 11:30:00,47.72,47.79,47.72,47.77,19842.0,42.1294,42.1912,42.1294,42.1736,19842.0
2018-05-25 11:35:00,47.8,47.85,47.8,47.85,6300.0,42.2,42.2442,42.2,42.2442,6300.0
2018-05-25 11:40:00,47.85,47.87,47.83,47.86,11872.0,42.2442,42.2618,42.2265,42.253,11872.0
2018-05-25 11:45:00,47.86,47.87,47.78,47.78,7000.0,42.253,42.2618,42.1824,42.1824,7000.0
2018-05-25 11:50:00,47.77,47.78,47.74,47.76,16774.0,42.1736,42.1824,42.1471,42.1647,16774.0
2018-05-25 11:55:00,47.76,47.78,47.73,47.73,14950.0,42.1647,42.1824,42.1382,42.1382,14950.0
2018-05-25 12:00:00,47.72,47.75,47.71,47.71,16408.0,42.1294,42.1559,42.1206,42.1206,16408.0
2018-05-25 12:05:00,47.71,47.73,47.68,47.7,21944.0,42.1206,42.1382,42.0941,42.1118,21944.0
2018-05-25 12:10:00,47.7,47.73,47.67,47.71,11624.0,42.1118,42.1382,42.0853,42.1206,11624.0
2018-05-25 12:15:00,47.71,47.71,47.66,47.7,10940.0,42.1206,42.1206,42.0764,42.1118,10940.0
2018-05-25 12:20:00,47.7,47.7,47.66,47.69,6704.0,42.1118,42.1118,42.0764,42.1029,6704.0
2018-05-25 12:25:00,47.69,47.77,47.68,47.76,11096.0,42.1029,42.1736,42.0941,42.1647,11096.0
2018-05-25 12:30:00,47.76,47.79,47.72,47.79,83178.0,42.1647,42.1912,42.1294,42.1912,83178.0
2018-05-25 12:35:00,47.8,47.85,47.8,47.83,7826.0,42.2,42.2442,42.2,42.2265,7826.0
2018-05-25 12:40:00,47.84,47.88,47.81,47.82,10524.0,42.2354,42.2707,42.2089,42.2177,10524.0
2018-05-25 12:45:00,47.8,47.8,47.77,47.8,14976.0,42.2,42.2,42.1736,42.2,14976.0
2018-05-25 12:50:00,47.81,47.81,47.77,47.79,15440.0,42.2089,42.2089,42.1736,42.1912,15440.0
2018-05-25 12:55:00,47.8,47.87,47.8,47.83,31492.0,42.2,42.2618,42.2,42.2265,31492.0
2018-05-25 13:00:00,47.84,47.85,47.8,47.81,17962.0,42.2354,42.2442,42.2,42.2089,17962.0
2018-05-25 13:05:00,47.81,47.81,47.79,47.79,9596.0,42.2089,42.2089,42.1912,42.1912,9596.0
2018-05-25 13:10:00,47.79,47.88,47.77,47.81,23640.0,42.1912,42.2707,42.1736,42.2089,23640.0
2018-05-25 13:15:00,47.81,47.83,47.77,47.78,15842.0,42.2089,42.2265,42.1736,42.1824,15842.0
2018-05-25 13:20:00,47.77,47.78,47.75,47.77,4450.0,42.1736,42.1824,42.1559,42.1736,4450.0
2018-05-25 13:25:00,47.77,47.78,47.76,47.77,6494.0,42.1736,42.1824,42.1647,42.1736,6494.0
2018-05-25 13:30:00,47.78,47.78,47.7,47.73,10806.0,42.1824,42.1824,42.1118,42.1382,10806.0
2018-05-25 13:35:00,47.74,47.77,47.73,47.74,20008.0,42.1471,42.1736,42.1382,42.1471,20008.0
2018-05-25 13:40:00,47.74,47.78,47.73,47.77,8966.0,42.1471,42.1824,42.1382,42.1736,8966.0
2018-05-25 13:45:00,47.77,47.81,47.75,47.77,29064.0,42.1736,42.2089,42.1559,42.1736,29064.0
2018-05-25 13:50:00,47.76,47.77,47.72,47.72,18160.0,42.1647,42.1736,42.1294,42.1294,18160.0
2018-05-25 13:55:00,47.73,47.74,47.65,47.66,22462.0,42.1382,42.1471,42.0676,42.0764,22462.0
2018-05-25 14:00:00,47.66,47.68,47.63,47.66,13280.0,42.0764,42.0941,42.05,42.0764,13280.0
2018-05-25 14:05:00,47.66,47.72,47.66,47.71,13288.0,42.0764,42.1294,42.0764,42.1206,13288.0
2018-05-25 14:10:00,47.72,47.82,47.72,47.82,24728.0,42.1294,42.2177,42.1294,42.2177,24728.0
2018-05-25 14:15:00,47.82,47.87,47.82,47.87,41352.0,42.2177,42.2618,42.2177,42.2618,41352.0
2018-05-25 14:20:00,47.87,47.91,47.85,47.88,26688.0,42.2618,42.2972,42.2442,42.2707,26688.0
2018-05-25 14:25:00,47.89,47.95,47.88,47.95,16830.0,42.2795,42.3325,42.2707,42.3325,16830.0
2018-05-25 14:30:00,47.96,47.96,47.88,47.89,13768.0,42.3413,42.3413,42.2707,42.2795,13768.0
2018-05-25 14:35:00,47.89,47.92,47.85,47.87,17102.0,42.2795,42.306,42.2442,42.2618,17102.0
2018-05-25 14:40:00,47.87,47.88,47.83,47.84,14112.0,42.2618,42.2707,42.2265,42.2354,14112.0
2018-05-25 14:45:00,47.84,47.87,47.82,47.83,15440.0,42.2354,42.2618,42.2177,42.2265,15440.0
2018-05-25 14:50:00,47.84,47.87,47.83,47.87,11418.0,42.2354,42.2618,42.2265,42.2618,11418.0
2018-05-25 14:55:00,47.87,47.87,47.84,47.85,15000.0,42.2618,42.2618,42.2354,42.2442,15000.0
2018-05-25 15:00:00,47.84,47.85,47.81,47.81,9650.0,42.2354,42.2442,42.2089,42.2089,9650.0
2018-05-25 15:05:00,47.81,47.84,47.79,47.79,21242.0,42.2089,42.2354,42.1912,42.1912,21242.0
2018-05-25 15:10:00,47.79,47.82,47.79,47.81,19200.0,42.1912,42.2177,42.1912,42.2089,19200.0
2018-05-25 15:15:00,47.82,47.85,47.81,47.85,26860.0,42.2177,42.2442,42.2089,42.2442,26860.0
2018-05-25 15:20:00,47.85,47.85,47.81,47.82,10388.0,42.2442,42.2442,42.2089,42.2177,10388.0
2018-05-25 15:25:00,47.81,47.94,47.8,47.93,44512.0,42.2089,42.3236,42.2,42.3148,44512.0
2018-05-25 15:30:00,47.93,47.94,47.85,47.87,67740.0,42.3148,42.3236,42.2442,42.2618,67740.0
2018-05-25 15:35:00,47.88,47.92,47.85,47.91,65748.0,42.2707,42.306,42.2442,42.2972,65748.0
2018-05-25 15:40:00,47.9,47.91,47.83,47.88,95852.0,42.2883,42.2972,42.2265,42.2707,95852.0
2018-05-25 15:45:00,47.88,47.91,47.85,47.91,119394.0,42.2707,42.2972,42.2442,42.2972,119394.0
2018-05-25 15:50:00,47.91,47.96,47.9,47.95,78248.0,42.2972,42.3413,42.2883,42.3325,78248.0
2018-05-25 15:55:00,47.96,47.97,47.9,47.91,160722.0,42.3413,42.3501,42.2883,42.2972,160722.0
2018-05-29 09:30:00,47.48,47.96,47.35,47.85,66950.0,41.9175,42.3413,41.8028,42.2442,66950.0
2018-05-29 09:35:00,47.76,47.86,47.66,47.66,183378.0,42.1647,42.253,42.0764,42.0764,183378.0
2018-05-29 09:40:00,47.69,47.95,47.69,47.83,27702.0,42.1029,42.3325,42.1029,42.2265,27702.0
2018-05-29 09:45:00,47.83,47.95,47.83,47.9,31394.0,42.2265,42.3325,42.2265,42.2883,31394.0
2018-05-29 09:50:00,47.91,47.99,47.87,47.88,33052.0,42.2972,42.3678,42.2618,42.2707,33052.0
2018-05-29 09:55:00,47.91,47.94,47.83,47.83,33996.0,42.2972,42.3236,42.2265,42.2265,33996.0
2018-05-29 10:00:00,47.85,47.91,47.82,47.85,29908.0,42.2442,42.2972,42.2177,42.2442,29908.0
2018-05-29 10:05:00,47.85,47.85,47.76,47.77,25324.0,42.2442,42.2442,42.1647,42.1736,25324.0
2018-05-29 10:10:00,47.8,47.81,47.72,47.72,21374.0,42.2,42.2089,42.1294,42.1294,21374.0
2018-05-29 10:15:00,47.71,47.73,47.58,47.58,20442.0,42.1206,42.1382,42.0058,42.0058,20442.0
2018-05-29 10:20:00,47.6,47.77,47.6,47.77,42714.0,42.0235,42.1736,42.0235,42.1736,42714.0
2018-05-29 10:25:00,47.76,47.77,47.61,47.67,29218.0,42.1647,42.1736,42.0323,42.0853,29218.0
2018-05-29 10:30:00,47.71,47.72,47.6,47.66,74830.0,42.1206,42.1294,42.0235,42.0764,74830.0
2018-05-29 10:35:00,47.68,47.79,47.68,47.72,20600.0,42.0941,42.1912,42.0941,42.1294,20600.0
2018-05-29 10:40:00,47.73,47.82,47.68,47.78,27026.0,42.1382,42.2177,42.0941,42.1824,27026.0
2018-05-29 10:45:00,47.77,47.79,47.68,47.79,21482.0,42.1736,42.1912,42.0941,42.1912,21482.0
2018-05-29 10:50:00,47.78,47.8,47.72,47.77,24120.0,42.1824,42.2,42.1294,42.1736,24120.0
2018-05-29 10:55:00,47.77,47.79,47.73,47.73,15800.0,42.1736,42.1912,42.1382,42.1382,15800.0
2018-05-29 11:00:00,47.74,47.76,47.6,47.63,19350.0,42.1471,42.1647,42.0235,42.05,19350.0
2018-05-29 11:05:00,47.61,47.7,47.61,47.66,22904.0,42.0323,42.1118,42.0323,42.0764,22904.0
2018-05-29 11:10:00,47.65,47.7,47.61,47.68,21732.0,42.0676,42.1118,42.0323,42.0941,21732.0
2018-05-29 11:15:00,47.68,47.7,47.61,47.63,18558.0,42.0941,42.1118,42.0323,42.05,18558.0
2018-05-29 11:20:00,47.61,47.68,47.59,47.65,19450.0,42.0323,42.0941,42.0146,42.0676,19450.0
2018-05-29 11:25:00,47.62,47.65,47.59,47.6,14670.0,42.0411,42.0676,42.0146,42.0235,14670.0
2018-05-29 11:30:00,47.63,47.65,47.58,47.62,17542.0,42.05,42.0676,42.0058,42.0411,17542.0
2018-05-29 11:35:00,47.59,47.59,47.49,47.49,19210.0,42.0146,42.0146,41.9264,41.9264,19210.0
2018-05-29 11:40:00,47.49,47.49,47.38,47.38,27072.0,41.9264,41.9264,41.8292,41.8292,27072.0
2018-05-29 11:45:00,47.37,47.37,47.27,47.35,18024.0,41.8204,41.8204,41.7321,41.8028,18024.0
2018-05-29 11:50:00,47.35,47.38,47.3,47.35,16332.0,41.8028,41.8292,41.7586,41.8028,16332.0
2018-05-29 11:55:00,47.35,47.35,47.32,47.33,10070.0,41.8028,41.8028,41.7763,41.7851,10070.0
2018-05-29 12:00:00,47.32,47.35,47.19,47.24,20540.0,41.7763,41.8028,41.6615,41.7056,20540.0
2018-05-29 12:05:00,47.23,47.26,47.2,47.2,10630.0,41.6968,41.7233,41.6703,41.6703,10630.0
2018-05-29 12:10:00,47.21,47.26,47.18,47.18,17010.0,41.6792,41.7233,41.6527,41.6527,17010.0
2018-05-29 12:15:00,47.21,47.26,47.18,47.26,31562.0,41.6792,41.7233,41.6527,41.7233,31562.0
2018-05-29 12:20:00,47.26,47.42,47.24,47.41,19190.0,41.7233,41.8646,41.7056,41.8557,19190.0
2018-05-29 12:25:00,47.41,47.46,47.4,47.43,19814.0,41.8557,41.8999,41.8469,41.8734,19814.0
2018-05-29 12:30:00,47.44,47.54,47.44,47.49,11992.0,41.8822,41.9705,41.8822,41.9264,11992.0
2018-05-29 12:35:00,47.48,47.55,47.47,47.52,12586.0,41.9175,41.9793,41.9087,41.9528,12586.0
2018-05-29 12:40:00,47.53,47.62,47.52,47.52,12070.0,41.9617,42.0411,41.9528,41.9528,12070.0
2018-05-29 12:45:00,47.52,47.62,47.52,47.61,17700.0,41.9528,42.0411,41.9528,42.0323,17700.0
2018-05-29 12:50:00,47.62,47.65,47.56,47.58,13830.0,42.0411,42.0676,41.9882,42.0058,13830.0
2018-05-29 12:55:00,47.58,47.59,47.54,47.54,15194.0,42.0058,42.0146,41.9705,41.9705,15194.0
2018-05-29 13:00:00,47.56,47.56,47.47,47.47,31618.0,41.9882,41.9882,41.9087,41.9087,31618.0
2018-05-29 13:05:00,47.48,47.49,47.43,47.47,12862.0,41.9175,41.9264,41.8734,41.9087,12862.0
2018-05-29 13:10:00,47.48,47.48,47.43,47.46,8772.0,41.9175,41.9175,41.8734,41.8999,8772.0
2018-05-29 13:15:00,47.46,47.51,47.41,47.5,14478.0,41.8999,41.944,41.8557,41.9352,14478.0
2018-05-29 13:20:00,47.49,47.51,47.44,47.47,11780.0,41.9264,41.944,41.8822,41.9087,11780.0
2018-05-29 13:25:00,47.47,47.49,47.46,47.48,11204.0,41.9087,41.9264,41.8999,41.9175,11204.0
2018-05-29 13:30:00,47.48,47.48,47.38,47.39,11700.0,41.9175,41.9175,41.8292,41.8381,11700.0
2018-05-29 13:35:00,47.41,47.43,47.38,47.38,10578.0,41.8557,41.8734,41.8292,41.8292,10578.0
2018-05-29 13:40:00,47.39,47.5,47.39,47.47,18286.0,41.8381,41.9352,41.8381,41.9087,18286.0
2018-05-29 13:45:00,47.46,47.56,47.46,47.53,11160.0,41.8999,41.9882,41.8999,41.9617,11160.0
2018-05-29 13:50:00,47.55,47.58,47.49,47.55,10600.0,41.9793,42.0058,41.9264,41.9793,10600.0
2018-05-29 13:55:00,47.56,47.58,47.52,47.52,13924.0,41.9882,42.0058,41.9528,41.9528,13924.0
2018-05-29 14:00:00,47.52,47.52,47.42,47.42,16860.0,41.9528,41.9528,41.8646,41.8646,16860.0
2018-05-29 14:05:00,47.45,47.51,47.45,47.5,10200.0,41.891,41.944,41.891,41.9352,10200.0
2018-05-29 14:10:00,47.51,47.53,47.45,47.52,14436.0,41.944,41.9617,41.891,41.9528,14436.0
2018-05-29 14:15:00,47.52,47.52,47.48,47.49,14366.0,41.9528,41.9528,41.9175,41.9264,14366.0
2018-05-29 14:20:00,47.48,47.51,47.44,47.51,14120.0,41.9175,41.944,41.8822,41.944,14120.0
2018-05-29 14:25:00,47.53,47.62,47.5,47.6,19490.0,41.9617,42.0411,41.9352,42.0235,19490.0
2018-05-29 14:30:00,47.6,47.64,47.53,47.55,20984.0,42.0235,42.0588,41.9617,41.9793,20984.0
2018-05-29 14:35:00,47.54,47.58,47.51,47.52,21326.0,41.9705,42.0058,41.944,41.9528,21326.0
2018-05-29 14:40:00,47.52,47.57,47.43,47.46,28586.0,41.9528,41.997,41.8734,41.8999,28586.0
2018-05-29 14:45:00,47.45,47.51,47.43,47.47,19036.0,41.891,41.944,41.8734,41.9087,19036.0
2018-05-29 14:50:00,47.46,47.46,47.42,47.44,14200.0,41.8999,41.8999,41.8646,41.8822,14200.0
2018-05-29 14:55:00,47.43,47.45,47.4,47.4,16432.0,41.8734,41.891,41.8469,41.8469,16432.0
2018-05-29 15:00:00,47.4,47.47,47.38,47.4,43672.0,41.8469,41.9087,41.8292,41.8469,43672.0
2018-05-29 15:05:00,47.4,47.45,47.38,47.42,37276.0,41.8469,41.891,41.8292,41.8646,37276.0
2018-05-29 15:10:00,47.41,47.42,47.37,47.39,61082.0,41.8557,41.8646,41.8204,41.8381,61082.0
2018-05-29 15:15:00,47.38,47.41,47.37,47.41,56270.0,41.8292,41.8557,41.8204,41.8557,56270.0
2018-05-29 15:20:00,47.4,47.41,47.36,47.38,24414.0,41.8469,41.8557,41.8116,41.8292,24414.0
2018-05-29 15:25:00,47.4,47.46,47.4,47.45,45368.0,41.8469,41.8999,41.8469,41.891,45368.0
2018-05-29 15:30:00,47.47,47.52,47.42,47.52,32654.0,41.9087,41.9528,41.8646,41.9528,32654.0
2018-05-29 15:35:00,47.52,47.58,47.51,47.57,37102.0,41.9528,42.0058,41.944,41.997,37102.0
2018-05-29 15:40:00,47.57,47.66,47.55,47.66,44160.0,41.997,42.0764,41.9793,42.0764,44160.0
2018-05-29 15:45:00,47.66,47.69,47.63,47.67,52454.0,42.0764,42.1029,42.05,42.0853,52454.0
2018-05-29 15:50:00,47.68,47.71,47.6,47.68,123482.0,42.0941,42.1206,42.0235,42.0941,123482.0
2018-05-29 15:55:00,47.69,47.71,47.59,47.59,306244.0,42.1029,42.1206,42.0146,42.0146,306244.0
2018-05-30 09:30:00,48.32,48.97,47.65,48.76,185428.0,42.6591,43.233,42.0676,43.0476,185428.0
2018-05-30 09:35:00,48.83,48.99,48.59,48.99,88518.0,43.1094,43.2506,42.8975,43.2506,88518.0
2018-05-30 09:40:00,48.99,49.16,48.96,49.07,145846.0,43.2506,43.4007,43.2241,43.3213,145846.0
2018-05-30 09:45:00,49.04,49.19,49.04,49.06,104180.0,43.2948,43.4272,43.2948,43.3124,104180.0
2018-05-30 09:50:00,49.06,49.26,49.04,49.12,108688.0,43.3124,43.489,43.2948,43.3654,108688.0
2018-05-30 09:55:00,49.13,49.2,49.06,49.13,127468.0,43.3742,43.436,43.3124,43.3742,127468.0
2018-05-30 10:00:00,49.14,49.17,49.07,49.15,71584.0,43.3831,43.4095,43.3213,43.3919,71584.0
2018-05-30 10:05:00,49.16,49.38,49.16,49.36,69758.0,43.4007,43.5949,43.4007,43.5773,69758.0
2018-05-30 10:10:00,49.36,49.55,49.31,49.54,87276.0,43.5773,43.745,43.5331,43.7362,87276.0
2018-05-30 10:15:00,49.54,49.54,49.4,49.41,65588.0,43.7362,43.7362,43.6126,43.6214,65588.0
2018-05-30 10:20:00,49.42,49.45,49.38,49.41,50952.0,43.6303,43.6567,43.5949,43.6214,50952.0
2018-05-30 10:25:00,49.41,49.43,49.34,49.38,42544.0,43.6214,43.6391,43.5596,43.5949,42544.0
2018-05-30 10:30:00,49.38,49.47,49.38,49.42,44288.0,43.5949,43.6744,43.5949,43.6303,44288.0
2018-05-30 10:35:00,49.4,49.42,49.31,49.34,29886.0,43.6126,43.6303,43.5331,43.5596,29886.0
2018-05-30 10:40:00,49.35,49.49,49.33,49.47,46770.0,43.5685,43.6921,43.5508,43.6744,46770.0
2018-05-30 10:45:00,49.48,49.55,49.34,49.36,77432.0,43.6832,43.745,43.5596,43.5773,77432.0
2018-05-30 10:50:00,49.36,49.37,49.23,49.23,61398.0,43.5773,43.5861,43.4625,43.4625,61398.0
2018-05-30 10:55:00,49.22,49.27,49.18,49.23,78274.0,43.4537,43.4978,43.4184,43.4625,78274.0
2018-05-30 11:00:00,49.24,49.24,49.13,49.16,112566.0,43.4713,43.4713,43.3742,43.4007,112566.0
2018-05-30 11:05:00,49.15,49.2,49.11,49.13,60532.0,43.3919,43.436,43.3566,43.3742,60532.0
2018-05-30 11:10:00,49.13,49.2,49.12,49.16,70688.0,43.3742,43.436,43.3654,43.4007,70688.0
2018-05-30 11:15:00,49.15,49.15,49.06,49.1,46620.0,43.3919,43.3919,43.3124,43.3477,46620.0
2018-05-30 11:20:00,49.1,49.13,49.09,49.12,29270.0,43.3477,43.3742,43.3389,43.3654,29270.0
2018-05-30 11:25:00,49.12,49.15,49.05,49.06,60476.0,43.3654,43.3919,43.3036,43.3124,60476.0
2018-05-30 11:30:00,49.06,49.08,49.04,49.05,28218.0,43.3124,43.3301,43.2948,43.3036,28218.0
2018-05-30 11:35:00,49.07,49.09,49.02,49.06,24824.0,43.3213,43.3389,43.2771,43.3124,24824.0
2018-05-30 11:40:00,49.05,49.05,48.93,48.98,40702.0,43.3036,43.3036,43.1977,43.2418,40702.0
2018-05-30 11:45:00,48.98,48.98,48.94,48.98,14036.0,43.2418,43.2418,43.2065,43.2418,14036.0
2018-05-30 11:50:00,48.96,49.06,48.96,49.06,59254.0,43.2241,43.3124,43.2241,43.3124,59254.0
2018-05-30 11:55:00,49.06,49.17,49.04,49.13,49620.0,43.3124,43.4095,43.2948,43.3742,49620.0
2018-05-30 12:00:00,49.15,49.19,49.1,49.1,33154.0,43.3919,43.4272,43.3477,43.3477,33154.0
2018-05-30 12:05:00,49.12,49.13,48.97,49.04,45312.0,43.3654,43.3742,43.233,43.2948,45312.0
2018-05-30 12:10:00,49.03,49.03,48.91,48.96,57700.0,43.2859,43.2859,43.18,43.2241,57700.0
2018-05-30 12:15:00,48.96,48.98,48.9,48.9,21506.0,43.2241,43.2418,43.1712,43.1712,21506.0
2018-05-30 12:20:00,48.9,48.96,48.83,48.85,57500.0,43.1712,43.2241,43.1094,43.127,57500.0
2018-05-30 12:25:00,48.83,48.85,48.72,48.74,28678.0,43.1094,43.127,43.0123,43.0299,28678.0
2018-05-30 12:30:00,48.74,48.8,48.65,48.65,95644.0,43.0299,43.0829,42.9505,42.9505,95644.0
2018-05-30 12:35:00,48.66,48.71,48.6,48.65,38906.0,42.9593,43.0034,42.9063,42.9505,38906.0
2018-05-30 12:40:00,48.63,48.63,48.35,48.35,70908.0,42.9328,42.9328,42.6856,42.6856,70908.0
2018-05-30 12:45:00,48.35,48.46,48.35,48.46,28022.0,42.6856,42.7827,42.6856,42.7827,28022.0
2018-05-30 12:50:00,48.45,48.46,48.35,48.42,25352.0,42.7739,42.7827,42.6856,42.7474,25352.0
2018-05-30 12:55:00,48.45,48.51,48.42,48.49,145726.0,42.7739,42.8269,42.7474,42.8092,145726.0
2018-05-30 13:00:00,48.47,48.57,48.42,48.54,34430.0,42.7915,42.8798,42.7474,42.8533,34430.0
2018-05-30 13:05:00,48.54,48.75,48.54,48.68,69968.0,42.8533,43.0387,42.8533,42.9769,69968.0
2018-05-30 13:10:00,48.68,48.76,48.63,48.76,40096.0,42.9769,43.0476,42.9328,43.0476,40096.0
2018-05-30 13:15:00,48.77,48.81,48.75,48.8,47448.0,43.0564,43.0917,43.0387,43.0829,47448.0
2018-05-30 13:20:00,48.79,48.81,48.69,48.69,57376.0,43.0741,43.0917,42.9858,42.9858,57376.0
2018-05-30 13:25:00,48.7,48.89,48.7,48.85,57584.0,42.9946,43.1623,42.9946,43.127,57584.0
2018-05-30 13:30:00,48.84,48.91,48.69,48.7,79336.0,43.1182,43.18,42.9858,42.9946,79336.0
2018-05-30 13:35:00,48.7,48.74,48.68,48.71,30846.0,42.9946,43.0299,42.9769,43.0034,30846.0
2018-05-30 13:40:00,48.71,48.73,48.59,48.63,23952.0,43.0034,43.0211,42.8975,42.9328,23952.0
2018-05-30 13:45:00,48.63,48.67,48.63,48.65,29358.0,42.9328,42.9681,42.9328,42.9505,29358.0
2018-05-30 13:50:00,48.64,48.68,48.59,48.59,15746.0,42.9416,42.9769,42.8975,42.8975,15746.0
2018-05-30 13:55:00,48.59,48.62,48.58,48.59,10802.0,42.8975,42.924,42.8887,42.8975,10802.0
2018-05-30 14:00:00,48.6,48.64,48.6,48.61,17876.0,42.9063,42.9416,42.9063,42.9151,17876.0
2018-05-30 14:05:00,48.61,48.67,48.6,48.63,29352.0,42.9151,42.9681,42.9063,42.9328,29352.0
2018-05-30 14:10:00,48.63,48.68,48.62,48.66,21800.0,42.9328,42.9769,42.924,42.9593,21800.0
2018-05-30 14:15:00,48.66,48.69,48.63,48.63,83600.0,42.9593,42.9858,42.9328,42.9328,83600.0
2018-05-30 14:20:00,48.63,48.64,48.54,48.54,19322.0,42.9328,42.9416,42.8533,42.8533,19322.0
2018-05-30 14:25:00,48.52,48.6,48.52,48.6,12974.0,42.8357,42.9063,42.8357,42.9063,12974.0
2018-05-30 14:30:00,48.59,48.67,48.58,48.65,34856.0,42.8975,42.9681,42.8887,42.9505,34856.0
2018-05-30 14:35:00,48.63,48.67,48.63,48.64,16554.0,42.9328,42.9681,42.9328,42.9416,16554.0
2018-05-30 14:40:00,48.63,48.67,48.63,48.63,11212.0,42.9328,42.9681,42.9328,42.9328,11212.0
2018-05-30 14:45:00,48.63,48.68,48.62,48.65,15044.0,42.9328,42.9769,42.924,42.9505,15044.0
2018-05-30 14:50:00,48.66,48.68,48.65,48.67,17560.0,42.9593,42.9769,42.9505,42.9681,17560.0
2018-05-30 14:55:00,48.67,48.7,48.65,48.7,6708.0,42.9681,42.9946,42.9505,42.9946,6708.0
2018-05-30 15:00:00,48.7,48.76,48.7,48.73,34442.0,42.9946,43.0476,42.9946,43.0211,34442.0
2018-05-30 15:05:00,48.72,48.74,48.67,48.67,14780.0,43.0123,43.0299,42.9681,42.9681,14780.0
2018-05-30 15:10:00,48.68,48.73,48.68,48.73,12200.0,42.9769,43.0211,42.9769,43.0211,12200.0
2018-05-30 15:15:00,48.73,48.77,48.72,48.75,38474.0,43.0211,43.0564,43.0123,43.0387,38474.0
2018-05-30 15:20:00,48.75,48.76,48.71,48.71,30798.0,43.0387,43.0476,43.0034,43.0034,30798.0
2018-05-30 15:25:00,48.71,48.76,48.71,48.72,52074.0,43.0034,43.0476,43.0034,43.0123,52074.0
2018-05-30 15:30:00,48.73,48.75,48.72,48.75,36988.0,43.0211,43.0387,43.0123,43.0387,36988.0
2018-05-30 15:35:00,48.74,48.76,48.73,48.75,47328.0,43.0299,43.0476,43.0211,43.0387,47328.0
2018-05-30 15:40:00,48.74,48.79,48.69,48.74,73624.0,43.0299,43.0741,42.9858,43.0299,73624.0
2018-05-30 15:45:00,48.74,48.76,48.69,48.74,74322.0,43.0299,43.0476,42.9858,43.0299,74322.0
2018-05-30 15:50:00,48.75,48.76,48.7,48.74,106028.0,43.0387,43.0476,42.9946,43.0299,106028.0
2018-05-30 15:55:00,48.75,48.8,48.74,48.77,264394.0,43.0387,43.0829,43.0299,43.0564,264394.0
2018-05-31 09:30:00,48.62,48.74,48.51,48.55,86918.0,42.924,43.0299,42.8269,42.8622,86918.0
2018-05-31 09:35:00,48.55,48.72,48.53,48.72,23658.0,42.8622,43.0123,42.8445,43.0123,23658.0
2018-05-31 09:40:00,48.7,48.82,48.7,48.75,39500.0,42.9946,43.1005,42.9946,43.0387,39500.0
2018-05-31 09:45:00,48.75,48.88,48.75,48.76,23318.0,43.0387,43.1535,43.0387,43.0476,23318.0
2018-05-31 09:50:00,48.77,48.82,48.71,48.82,50398.0,43.0564,43.1005,43.0034,43.1005,50398.0
2018-05-31 09:55:00,48.84,49.06,48.83,49.03,37920.0,43.1182,43.3124,43.1094,43.2859,37920.0
2018-05-31 10:00:00,49.02,49.09,48.95,49.04,37456.0,43.2771,43.3389,43.2153,43.2948,37456.0
2018-05-31 10:05:00,49.05,49.08,48.95,49.03,49576.0,43.3036,43.3301,43.2153,43.2859,49576.0
2018-05-31 10:10:00,49.02,49.05,48.97,49.05,22730.0,43.2771,43.3036,43.233,43.3036,22730.0
2018-05-31 10:15:00,49.06,49.08,48.99,49.01,22698.0,43.3124,43.3301,43.2506,43.2683,22698.0
2018-05-31 10:20:00,49.01,49.04,48.99,48.99,17406.0,43.2683,43.2948,43.2506,43.2506,17406.0
2018-05-31 10:25:00,48.99,49.02,48.95,48.99,18354.0,43.2506,43.2771,43.2153,43.2506,18354.0
2018-05-31 10:30:00,48.99,49.0,48.85,48.87,26178.0,43.2506,43.2595,43.127,43.1447,26178.0
2018-05-31 10:35:00,48.87,48.88,48.71,48.71,22438.0,43.1447,43.1535,43.0034,43.0034,22438.0
2018-05-31 10:40:00,48.73,48.77,48.7,48.76,19864.0,43.0211,43.0564,42.9946,43.0476,19864.0
2018-05-31 10:45:00,48.73,48.79,48.6,48.62,16472.0,43.0211,43.0741,42.9063,42.924,16472.0
2018-05-31 10:50:00,48.62,48.72,48.59,48.7,13256.0,42.924,43.0123,42.8975,42.9946,13256.0
2018-05-31 10:55:00,48.73,48.75,48.69,48.75,10866.0,43.0211,43.0387,42.9858,43.0387,10866.0
2018-05-31 11:00:00,48.73,48.83,48.7,48.76,21758.0,43.0211,43.1094,42.9946,43.0476,21758.0
2018-05-31 11:05:00,48.77,48.81,48.76,48.76,6500.0,43.0564,43.0917,43.0476,43.0476,6500.0
2018-05-31 11:10:00,48.79,48.82,48.76,48.76,16010.0,43.0741,43.1005,43.0476,43.0476,16010.0
2018-05-31 11:15:00,48.76,48.77,48.7,48.73,8326.0,43.0476,43.0564,42.9946,43.0211,8326.0
2018-05-31 11:20:00,48.75,48.79,48.73,48.77,8600.0,43.0387,43.0741,43.0211,43.0564,8600.0
2018-05-31 11:25:00,48.77,48.94,48.77,48.94,16192.0,43.0564,43.2065,43.0564,43.2065,16192.0
2018-05-31 11:30:00,48.93,48.94,48.87,48.87,14400.0,43.1977,43.2065,43.1447,43.1447,14400.0
2018-05-31 11:35:00,48.87,49.1,48.86,49.07,21948.0,43.1447,43.3477,43.1359,43.3213,21948.0
2018-05-31 11:40:00,49.08,49.21,49.08,49.17,23006.0,43.3301,43.4449,43.3301,43.4095,23006.0
2018-05-31 11:45:00,49.16,49.2,49.13,49.17,36282.0,43.4007,43.436,43.3742,43.4095,36282.0
2018-05-31 11:50:00,49.16,49.16,49.11,49.15,15142.0,43.4007,43.4007,43.3566,43.3919,15142.0
2018-05-31 11:55:00,49.15,49.21,49.09,49.14,22002.0,43.3919,43.4449,43.3389,43.3831,22002.0
2018-05-31 12:00:00,49.16,49.16,49.1,49.1,14636.0,43.4007,43.4007,43.3477,43.3477,14636.0
2018-05-31 12:05:00,49.1,49.13,49.01,49.04,14644.0,43.3477,43.3742,43.2683,43.2948,14644.0
2018-05-31 12:10:00,49.02,49.12,49.02,49.1,23010.0,43.2771,43.3654,43.2771,43.3477,23010.0
2018-05-31 12:15:00,49.1,49.26,49.1,49.2,38866.0,43.3477,43.489,43.3477,43.436,38866.0
2018-05-31 12:20:00,49.2,49.24,49.13,49.24,19604.0,43.436,43.4713,43.3742,43.4713,19604.0
2018-05-31 12:25:00,49.22,49.26,49.15,49.17,30702.0,43.4537,43.489,43.3919,43.4095,30702.0
2018-05-31 12:30:00,49.17,49.17,49.13,49.16,21762.0,43.4095,43.4095,43.3742,43.4007,21762.0
2018-05-31 12:35:00,49.16,49.25,49.16,49.24,50492.0,43.4007,43.4802,43.4007,43.4713,50492.0
2018-05-31 12:40:00,49.22,49.33,49.21,49.3,25494.0,43.4537,43.5508,43.4449,43.5243,25494.0
2018-05-31 12:45:00,49.29,49.37,49.27,49.35,14618.0,43.5155,43.5861,43.4978,43.5685,14618.0
2018-05-31 12:50:00,49.35,49.35,49.31,49.34,11804.0,43.5685,43.5685,43.5331,43.5596,11804.0
2018-05-31 12:55:00,49.35,49.35,49.26,49.31,10574.0,43.5685,43.5685,43.489,43.5331,10574.0
2018-05-31 13:00:00,49.3,49.32,49.23,49.26,13444.0,43.5243,43.542,43.4625,43.489,13444.0
2018-05-31 13:05:00,49.27,49.28,49.19,49.19,19600.0,43.4978,43.5067,43.4272,43.4272,19600.0
2018-05-31 13:10:00,49.18,49.2,49.12,49.12,17800.0,43.4184,43.436,43.3654,43.3654,17800.0
2018-05-31 13:15:00,49.13,49.16,49.08,49.1,15644.0,43.3742,43.4007,43.3301,43.3477,15644.0
2018-05-31 13:20:00,49.1,49.12,49.04,49.05,16894.0,43.3477,43.3654,43.2948,43.3036,16894.0
2018-05-31 13:25:00,49.05,49.08,49.03,49.08,11520.0,43.3036,43.3301,43.2859,43.3301,11520.0
2018-05-31 13:30:00,49.1,49.11,49.04,49.05,16604.0,43.3477,43.3566,43.2948,43.3036,16604.0
2018-05-31 13:35:00,49.04,49.1,49.02,49.1,17200.0,43.2948,43.3477,43.2771,43.3477,17200.0
2018-05-31 13:40:00,49.1,49.15,49.09,49.15,12232.0,43.3477,43.3919,43.3389,43.3919,12232.0
2018-05-31 13:45:00,49.16,49.16,49.09,49.1,18378.0,43.4007,43.4007,43.3389,43.3477,18378.0
2018-05-31 13:50:00,49.1,49.1,49.05,49.1,35674.0,43.3477,43.3477,43.3036,43.3477,35674.0
2018-05-31 13:55:00,49.1,49.1,48.96,48.99,27940.0,43.3477,43.3477,43.2241,43.2506,27940.0
2018-05-31 14:00:00,48.98,49.02,48.88,49.01,55308.0,43.2418,43.2771,43.1535,43.2683,55308.0
2018-05-31 14:05:00,49.01,49.02,48.92,48.94,22158.0,43.2683,43.2771,43.1888,43.2065,22158.0
2018-05-31 14:10:00,48.93,49.01,48.88,49.01,37608.0,43.1977,43.2683,43.1535,43.2683,37608.0
2018-05-31 14:15:00,48.98,49.08,48.96,49.02,30014.0,43.2418,43.3301,43.2241,43.2771,30014.0
2018-05-31 14:20:00,49.02,49.09,49.02,49.07,23936.0,43.2771,43.3389,43.2771,43.3213,23936.0
2018-05-31 14:25:00,49.05,49.06,49.01,49.01,32468.0,43.3036,43.3124,43.2683,43.2683,32468.0
2018-05-31 14:30:00,49.0,49.0,48.93,48.97,33160.0,43.2595,43.2595,43.1977,43.233,33160.0
2018-05-31 14:35:00,48.96,48.99,48.88,48.93,32412.0,43.2241,43.2506,43.1535,43.1977,32412.0
2018-05-31 14:40:00,48.94,48.96,48.91,48.96,20080.0,43.2065,43.2241,43.18,43.2241,20080.0
2018-05-31 14:45:00,48.96,48.98,48.9,48.91,25756.0,43.2241,43.2418,43.1712,43.18,25756.0
2018-05-31 14:50:00,48.91,48.97,48.9,48.97,31496.0,43.18,43.233,43.1712,43.233,31496.0
2018-05-31 14:55:00,48.96,49.02,48.93,49.02,57140.0,43.2241,43.2771,43.1977,43.2771,57140.0
2018-05-31 15:00:00,49.0,49.03,48.95,48.95,40598.0,43.2595,43.2859,43.2153,43.2153,40598.0
2018-05-31 15:05:00,48.95,49.09,48.94,49.06,36454.0,43.2153,43.3389,43.2065,43.3124,36454.0
2018-05-31 15:10:00,49.04,49.08,49.01,49.04,35328.0,43.2948,43.3301,43.2683,43.2948,35328.0
2018-05-31 15:15:00,49.04,49.07,48.96,49.01,50748.0,43.2948,43.3213,43.2241,43.2683,50748.0
2018-05-31 15:20:00,49.01,49.08,49.01,49.02,57306.0,43.2683,43.3301,43.2683,43.2771,57306.0
2018-05-31 15:25:00,49.02,49.04,48.96,48.97,33940.0,43.2771,43.2948,43.2241,43.233,33940.0
2018-05-31 15:30:00,48.97,48.99,48.88,48.89,56844.0,43.233,43.2506,43.1535,43.1623,56844.0
2018-05-31 15:35:00,48.9,48.97,48.89,48.93,47052.0,43.1712,43.233,43.1623,43.1977,47052.0
2018-05-31 15:40:00,48.94,48.95,48.88,48.92,67598.0,43.2065,43.2153,43.1535,43.1888,67598.0
2018-05-31 15:45:00,48.91,48.97,48.9,48.96,80424.0,43.18,43.233,43.1712,43.2241,80424.0
2018-05-31 15:50:00,48.96,48.96,48.67,48.72,232942.0,43.2241,43.2241,42.9681,43.0123,232942.0
2018-05-31 15:55:00,48.72,48.75,48.68,48.7,448106.0,43.0123,43.0387,42.9769,42.9946,448106.0
2018-06-01 09:30:00,49.18,49.24,48.83,49.06,310996.0,43.4184,43.4713,43.1094,43.3124,310996.0
2018-06-01 09:35:00,49.07,49.4,49.07,49.26,73606.0,43.3213,43.6126,43.3213,43.489,73606.0
2018-06-01 09:40:00,49.27,49.49,49.27,49.37,80696.0,43.4978,43.6921,43.4978,43.5861,80696.0
2018-06-01 09:45:00,49.35,49.48,49.3,49.35,27580.0,43.5685,43.6832,43.5243,43.5685,27580.0
2018-06-01 09:50:00,49.35,49.44,49.26,49.29,57386.0,43.5685,43.6479,43.489,43.5155,57386.0
2018-06-01 09:55:00,49.3,49.34,49.22,49.28,36334.0,43.5243,43.5596,43.4537,43.5067,36334.0
2018-06-01 10:00:00,49.25,49.33,49.21,49.29,23814.0,43.4802,43.5508,43.4449,43.5155,23814.0
2018-06-01 10:05:00,49.28,49.28,49.15,49.19,37802.0,43.5067,43.5067,43.3919,43.4272,37802.0
2018-06-01 10:10:00,49.19,49.22,49.06,49.06,36156.0,43.4272,43.4537,43.3124,43.3124,36156.0
2018-06-01 10:15:00,49.07,49.17,49.0,49.17,39950.0,43.3213,43.4095,43.2595,43.4095,39950.0
2018-06-01 10:20:00,49.18,49.36,49.16,49.31,51984.0,43.4184,43.5773,43.4007,43.5331,51984.0
2018-06-01 10:25:00,49.31,49.37,49.29,49.34,30540.0,43.5331,43.5861,43.5155,43.5596,30540.0
2018-06-01 10:30:00,49.35,49.38,49.26,49.34,40670.0,43.5685,43.5949,43.489,43.5596,40670.0
2018-06-01 10:35:00,49.35,49.35,49.24,49.33,15272.0,43.5685,43.5685,43.4713,43.5508,15272.0
2018-06-01 10:40:00,49.33,49.42,49.3,49.32,29666.0,43.5508,43.6303,43.5243,43.542,29666.0
2018-06-01 10:45:00,49.33,49.42,49.33,49.41,20334.0,43.5508,43.6303,43.5508,43.6214,20334.0
2018-06-01 10:50:00,49.41,49.52,49.41,49.49,36608.0,43.6214,43.7185,43.6214,43.6921,36608.0
2018-06-01 10:55:00,49.49,49.57,49.46,49.52,24400.0,43.6921,43.7627,43.6656,43.7185,24400.0
2018-06-01 11:00:00,49.52,49.61,49.52,49.57,22800.0,43.7185,43.798,43.7185,43.7627,22800.0
2018-06-01 11:05:00,49.58,49.58,49.51,49.52,52240.0,43.7715,43.7715,43.7097,43.7185,52240.0
2018-06-01 11:10:00,49.49,49.58,49.49,49.52,39630.0,43.6921,43.7715,43.6921,43.7185,39630.0
2018-06-01 11:15:00,49.53,49.57,49.51,49.54,39920.0,43.7274,43.7627,43.7097,43.7362,39920.0
2018-06-01 11:20:00,49.54,49.56,49.52,49.52,28834.0,43.7362,43.7539,43.7185,43.7185,28834.0
2018-06-01 11:25:00,49.54,49.58,49.52,49.55,52914.0,43.7362,43.7715,43.7185,43.745,52914.0
2018-06-01 11:30:00,49.55,49.62,49.54,49.62,33416.0,43.745,43.8068,43.7362,43.8068,33416.0
2018-06-01 11:35:00,49.6,49.62,49.53,49.57,37620.0,43.7892,43.8068,43.7274,43.7627,37620.0
2018-06-01 11:40:00,49.57,49.63,49.57,49.63,35784.0,43.7627,43.8157,43.7627,43.8157,35784.0
2018-06-01 11:45:00,49.63,49.69,49.63,49.68,17614.0,43.8157,43.8686,43.8157,43.8598,17614.0
2018-06-01 11:50:00,49.68,49.74,49.68,49.68,28234.0,43.8598,43.9128,43.8598,43.8598,28234.0
2018-06-01 11:55:00,49.68,49.71,49.65,49.66,14678.0,43.8598,43.8863,43.8333,43.8421,14678.0
2018-06-01 12:00:00,49.68,49.7,49.66,49.67,13820.0,43.8598,43.8774,43.8421,43.851,13820.0
2018-06-01 12:05:00,49.67,49.71,49.66,49.66,21820.0,43.851,43.8863,43.8421,43.8421,21820.0
2018-06-01 12:10:00,49.67,49.74,49.66,49.73,20610.0,43.851,43.9128,43.8421,43.9039,20610.0
2018-06-01 12:15:00,49.72,49.74,49.72,49.74,24644.0,43.8951,43.9128,43.8951,43.9128,24644.0
2018-06-01 12:20:00,49.74,49.85,49.73,49.83,55178.0,43.9128,44.0099,43.9039,43.9922,55178.0
2018-06-01 12:25:00,49.83,49.88,49.82,49.85,24972.0,43.9922,44.0364,43.9834,44.0099,24972.0
2018-06-01 12:30:00,49.85,49.88,49.81,49.87,56986.0,44.0099,44.0364,43.9746,44.0275,56986.0
2018-06-01 12:35:00,49.87,49.91,49.85,49.86,79092.0,44.0275,44.0628,44.0099,44.0187,79092.0
2018-06-01 12:40:00,49.87,49.88,49.83,49.85,20472.0,44.0275,44.0364,43.9922,44.0099,20472.0
2018-06-01 12:45:00,49.85,49.93,49.85,49.88,32974.0,44.0099,44.0805,44.0099,44.0364,32974.0
2018-06-01 12:50:00,49.88,49.91,49.87,49.88,14608.0,44.0364,44.0628,44.0275,44.0364,14608.0
2018-06-01 12:55:00,49.88,49.98,49.88,49.98,48784.0,44.0364,44.1246,44.0364,44.1246,48784.0
2018-06-01 13:00:00,49.97,50.04,49.97,50.01,59214.0,44.1158,44.1776,44.1158,44.1511,59214.0
2018-06-01 13:05:00,49.99,50.02,49.99,50.02,34420.0,44.1335,44.16,44.1335,44.16,34420.0
2018-06-01 13:10:00,50.02,50.06,49.96,50.05,33710.0,44.16,44.1953,44.107,44.1864,33710.0
2018-06-01 13:15:00,50.04,50.07,50.01,50.04,36490.0,44.1776,44.2041,44.1511,44.1776,36490.0
2018-06-01 13:20:00,50.04,50.13,50.04,50.1,35326.0,44.1776,44.2571,44.1776,44.2306,35326.0
2018-06-01 13:25:00,50.1,50.1,50.06,50.09,24992.0,44.2306,44.2306,44.1953,44.2218,24992.0
2018-06-01 13:30:00,50.1,50.13,50.05,50.07,32328.0,44.2306,44.2571,44.1864,44.2041,32328.0
2018-06-01 13:35:00,50.07,50.08,50.03,50.06,60874.0,44.2041,44.2129,44.1688,44.1953,60874.0
2018-06-01 13:40:00,50.07,50.1,50.05,50.06,56230.0,44.2041,44.2306,44.1864,44.1953,56230.0
2018-06-01 13:45:00,50.05,50.11,50.05,50.1,50258.0,44.1864,44.2394,44.1864,44.2306,50258.0
2018-06-01 13:50:00,50.1,50.18,50.1,50.12,69660.0,44.2306,44.3012,44.2306,44.2482,69660.0
2018-06-01 13:55:00,50.12,50.13,50.09,50.13,46776.0,44.2482,44.2571,44.2218,44.2571,46776.0
2018-06-01 14:00:00,50.13,50.17,50.08,50.16,53600.0,44.2571,44.2924,44.2129,44.2836,53600.0
2018-06-01 14:05:00,50.15,50.16,50.08,50.12,35700.0,44.2747,44.2836,44.2129,44.2482,35700.0
2018-06-01 14:10:00,50.11,50.18,50.1,50.15,34576.0,44.2394,44.3012,44.2306,44.2747,34576.0
2018-06-01 14:15:00,50.15,50.17,50.11,50.17,43048.0,44.2747,44.2924,44.2394,44.2924,43048.0
2018-06-01 14:20:00,50.17,50.23,50.17,50.22,42932.0,44.2924,44.3454,44.2924,44.3365,42932.0
2018-06-01 14:25:00,50.23,50.33,50.22,50.33,46180.0,44.3454,44.4336,44.3365,44.4336,46180.0
2018-06-01 14:30:00,50.34,50.43,50.32,50.33,48004.0,44.4425,44.5219,44.4248,44.4336,48004.0
2018-06-01 14:35:00,50.33,50.34,50.19,50.22,52938.0,44.4336,44.4425,44.31,44.3365,52938.0
2018-06-01 14:40:00,50.22,50.29,50.16,50.2,39232.0,44.3365,44.3983,44.2836,44.3189,39232.0
2018-06-01 14:45:00,50.21,50.24,50.16,50.17,29154.0,44.3277,44.3542,44.2836,44.2924,29154.0
2018-06-01 14:50:00,50.17,50.2,50.17,50.2,29152.0,44.2924,44.3189,44.2924,44.3189,29152.0
2018-06-01 14:55:00,50.2,50.23,50.17,50.18,51482.0,44.3189,44.3454,44.2924,44.3012,51482.0
2018-06-01 15:00:00,50.18,50.27,50.17,50.27,230504.0,44.3012,44.3807,44.2924,44.3807,230504.0
2018-06-01 15:05:00,50.27,50.27,50.22,50.27,35868.0,44.3807,44.3807,44.3365,44.3807,35868.0
2018-06-01 15:10:00,50.26,50.31,50.24,50.31,68818.0,44.3718,44.416,44.3542,44.416,68818.0
2018-06-01 15:15:00,50.3,50.41,50.27,50.41,57490.0,44.4072,44.5043,44.3807,44.5043,57490.0
2018-06-01 15:20:00,50.4,50.41,50.31,50.34,112872.0,44.4954,44.5043,44.416,44.4425,112872.0
2018-06-01 15:25:00,50.33,50.38,50.33,50.35,43490.0,44.4336,44.4778,44.4336,44.4513,43490.0
2018-06-01 15:30:00,50.34,50.37,50.3,50.33,99636.0,44.4425,44.469,44.4072,44.4336,99636.0
2018-06-01 15:35:00,50.34,50.35,50.26,50.31,72792.0,44.4425,44.4513,44.3718,44.416,72792.0
2018-06-01 15:40:00,50.32,50.38,50.31,50.38,101748.0,44.4248,44.4778,44.416,44.4778,101748.0
2018-06-01 15:45:00,50.38,50.38,50.33,50.36,119772.0,44.4778,44.4778,44.4336,44.4601,119772.0
2018-06-01 15:50:00,50.35,50.48,50.35,50.48,173494.0,44.4513,44.5661,44.4513,44.5661,173494.0
2018-06-01 15:55:00,50.48,50.55,50.4,50.54,458710.0,44.5661,44.6279,44.4954,44.619,458710.0
2018-06-04 09:30:00,50.52,50.64,50.26,50.61,117016.0,44.6014,44.7073,44.3718,44.6808,117016.0
2018-06-04 09:35:00,50.61,50.62,50.37,50.46,30180.0,44.6808,44.6897,44.469,44.5484,30180.0
2018-06-04 09:40:00,50.46,50.55,50.32,50.43,65522.0,44.5484,44.6279,44.4248,44.5219,65522.0
2018-06-04 09:45:00,50.45,50.51,50.38,50.42,31086.0,44.5396,44.5926,44.4778,44.5131,31086.0
2018-06-04 09:50:00,50.43,50.63,50.41,50.55,19144.0,44.5219,44.6985,44.5043,44.6279,19144.0
2018-06-04 09:55:00,50.54,50.59,50.51,50.55,34014.0,44.619,44.6632,44.5926,44.6279,34014.0
2018-06-04 10:00:00,50.56,50.58,50.47,50.58,26208.0,44.6367,44.6544,44.5572,44.6544,26208.0
2018-06-04 10:05:00,50.55,50.61,50.51,50.53,79024.0,44.6279,44.6808,44.5926,44.6102,79024.0
2018-06-04 10:10:00,50.54,50.6,50.51,50.54,60802.0,44.619,44.672,44.5926,44.619,60802.0
2018-06-04 10:15:00,50.55,50.57,50.44,50.54,26660.0,44.6279,44.6455,44.5308,44.619,26660.0
2018-06-04 10:20:00,50.56,50.57,50.47,50.49,21336.0,44.6367,44.6455,44.5572,44.5749,21336.0
2018-06-04 10:25:00,50.49,50.63,50.49,50.56,72460.0,44.5749,44.6985,44.5749,44.6367,72460.0
2018-06-04 10:30:00,50.54,50.55,50.46,50.48,32550.0,44.619,44.6279,44.5484,44.5661,32550.0
2018-06-04 10:35:00,50.48,50.51,50.36,50.38,37436.0,44.5661,44.5926,44.4601,44.4778,37436.0
2018-06-04 10:40:00,50.39,50.47,50.35,50.46,29940.0,44.4866,44.5572,44.4513,44.5484,29940.0
2018-06-04 10:45:00,50.46,50.46,50.39,50.41,9700.0,44.5484,44.5484,44.4866,44.5043,9700.0
2018-06-04 10:50:00,50.41,50.42,50.35,50.42,6880.0,44.5043,44.5131,44.4513,44.5131,6880.0
2018-06-04 10:55:00,50.4,50.48,50.39,50.39,16400.0,44.4954,44.5661,44.4866,44.4866,16400.0
2018-06-04 11:00:00,50.42,50.45,50.34,50.36,16372.0,44.5131,44.5396,44.4425,44.4601,16372.0
2018-06-04 11:05:00,50.35,50.38,50.3,50.32,21346.0,44.4513,44.4778,44.4072,44.4248,21346.0
2018-06-04 11:10:00,50.32,50.33,50.2,50.24,66512.0,44.4248,44.4336,44.3189,44.3542,66512.0
2018-06-04 11:15:00,50.24,50.28,50.23,50.27,38948.0,44.3542,44.3895,44.3454,44.3807,38948.0
2018-06-04 11:20:00,50.26,50.29,50.2,50.25,34456.0,44.3718,44.3983,44.3189,44.363,34456.0
2018-06-04 11:25:00,50.24,50.34,50.24,50.32,30432.0,44.3542,44.4425,44.3542,44.4248,30432.0
2018-06-04 11:30:00,50.32,50.33,50.29,50.3,13292.0,44.4248,44.4336,44.3983,44.4072,13292.0
2018-06-04 11:35:00,50.31,50.42,50.31,50.42,31566.0,44.416,44.5131,44.416,44.5131,31566.0
2018-06-04 11:40:00,50.41,50.5,50.39,50.45,55996.0,44.5043,44.5837,44.4866,44.5396,55996.0
2018-06-04 11:45:00,50.44,50.48,50.37,50.48,7518.0,44.5308,44.5661,44.469,44.5661,7518.0
2018-06-04 11:50:00,50.48,50.49,50.44,50.48,12498.0,44.5661,44.5749,44.5308,44.5661,12498.0
2018-06-04 11:55:00,50.49,50.56,50.49,50.55,14550.0,44.5749,44.6367,44.5749,44.6279,14550.0
2018-06-04 12:00:00,50.55,50.56,50.43,50.48,289846.0,44.6279,44.6367,44.5219,44.5661,289846.0
2018-06-04 12:05:00,50.47,50.47,50.35,50.35,56902.0,44.5572,44.5572,44.4513,44.4513,56902.0
2018-06-04 12:10:00,50.35,50.42,50.31,50.4,41960.0,44.4513,44.5131,44.416,44.4954,41960.0
2018-06-04 12:15:00,50.4,50.47,50.38,50.46,28834.0,44.4954,44.5572,44.4778,44.5484,28834.0
2018-06-04 12:20:00,50.46,50.56,50.46,50.51,49516.0,44.5484,44.6367,44.5484,44.5926,49516.0
2018-06-04 12:25:00,50.52,50.57,50.49,50.49,29346.0,44.6014,44.6455,44.5749,44.5749,29346.0
2018-06-04 12:30:00,50.5,50.53,50.49,50.51,30214.0,44.5837,44.6102,44.5749,44.5926,30214.0
2018-06-04 12:35:00,50.51,50.54,50.49,50.54,153070.0,44.5926,44.619,44.5749,44.619,153070.0
2018-06-04 12:40:00,50.52,50.54,50.48,50.49,37714.0,44.6014,44.619,44.5661,44.5749,37714.0
2018-06-04 12:45:00,50.5,50.51,50.47,50.51,21946.0,44.5837,44.5926,44.5572,44.5926,21946.0
2018-06-04 12:50:00,50.5,50.51,50.46,50.5,41142.0,44.5837,44.5926,44.5484,44.5837,41142.0
2018-06-04 12:55:00,50.51,50.51,50.42,50.45,23310.0,44.5926,44.5926,44.5131,44.5396,23310.0
2018-06-04 13:00:00,50.44,50.49,50.4,50.47,22144.0,44.5308,44.5749,44.4954,44.5572,22144.0
2018-06-04 13:05:00,50.48,50.49,50.43,50.49,19038.0,44.5661,44.5749,44.5219,44.5749,19038.0
2018-06-04 13:10:00,50.47,50.5,50.46,50.49,12556.0,44.5572,44.5837,44.5484,44.5749,12556.0
2018-06-04 13:15:00,50.5,50.5,50.46,50.48,9850.0,44.5837,44.5837,44.5484,44.5661,9850.0
2018-06-04 13:20:00,50.47,50.48,50.43,50.47,11272.0,44.5572,44.5661,44.5219,44.5572,11272.0
2018-06-04 13:25:00,50.47,50.49,50.45,50.47,38150.0,44.5572,44.5749,44.5396,44.5572,38150.0
2018-06-04 13:30:00,50.47,50.48,50.43,50.43,9308.0,44.5572,44.5661,44.5219,44.5219,9308.0
2018-06-04 13:35:00,50.42,50.45,50.4,50.42,35610.0,44.5131,44.5396,44.4954,44.5131,35610.0
2018-06-04 13:40:00,50.42,50.48,50.38,50.48,16946.0,44.5131,44.5661,44.4778,44.5661,16946.0
2018-06-04 13:45:00,50.47,50.51,50.45,50.49,28574.0,44.5572,44.5926,44.5396,44.5749,28574.0
2018-06-04 13:50:00,50.49,50.54,50.49,50.49,22054.0,44.5749,44.619,44.5749,44.5749,22054.0
2018-06-04 13:55:00,50.48,50.51,50.47,50.51,12396.0,44.5661,44.5926,44.5572,44.5926,12396.0
2018-06-04 14:00:00,50.52,50.54,50.5,50.54,24714.0,44.6014,44.619,44.5837,44.619,24714.0
2018-06-04 14:05:00,50.54,50.57,50.52,50.56,14698.0,44.619,44.6455,44.6014,44.6367,14698.0
2018-06-04 14:10:00,50.58,50.65,50.57,50.65,21014.0,44.6544,44.7162,44.6455,44.7162,21014.0
2018-06-04 14:15:00,50.66,50.7,50.64,50.65,26196.0,44.725,44.7603,44.7073,44.7162,26196.0
2018-06-04 14:20:00,50.65,50.65,50.63,50.64,25364.0,44.7162,44.7162,44.6985,44.7073,25364.0
2018-06-04 14:25:00,50.64,50.66,50.63,50.65,15000.0,44.7073,44.725,44.6985,44.7162,15000.0
2018-06-04 14:30:00,50.65,50.68,50.63,50.67,34806.0,44.7162,44.7426,44.6985,44.7338,34806.0
2018-06-04 14:35:00,50.67,50.81,50.67,50.74,22830.0,44.7338,44.8574,44.7338,44.7956,22830.0
2018-06-04 14:40:00,50.74,50.78,50.73,50.74,23918.0,44.7956,44.8309,44.7868,44.7956,23918.0
2018-06-04 14:45:00,50.74,50.85,50.74,50.85,13950.0,44.7956,44.8927,44.7956,44.8927,13950.0
2018-06-04 14:50:00,50.84,50.84,50.73,50.77,21852.0,44.8839,44.8839,44.7868,44.8221,21852.0
2018-06-04 14:55:00,50.77,50.78,50.74,50.77,23780.0,44.8221,44.8309,44.7956,44.8221,23780.0
2018-06-04 15:00:00,50.77,50.78,50.73,50.73,41446.0,44.8221,44.8309,44.7868,44.7868,41446.0
2018-06-04 15:05:00,50.74,50.76,50.71,50.75,45274.0,44.7956,44.8133,44.7691,44.8044,45274.0
2018-06-04 15:10:00,50.75,50.85,50.75,50.85,62454.0,44.8044,44.8927,44.8044,44.8927,62454.0
2018-06-04 15:15:00,50.85,50.87,50.81,50.82,30736.0,44.8927,44.9104,44.8574,44.8662,30736.0
2018-06-04 15:20:00,50.82,50.82,50.78,50.8,39634.0,44.8662,44.8662,44.8309,44.8486,39634.0
2018-06-04 15:25:00,50.8,50.82,50.79,50.8,31556.0,44.8486,44.8662,44.8398,44.8486,31556.0
2018-06-04 15:30:00,50.79,50.8,50.74,50.75,60986.0,44.8398,44.8486,44.7956,44.8044,60986.0
2018-06-04 15:35:00,50.74,50.77,50.71,50.76,48634.0,44.7956,44.8221,44.7691,44.8133,48634.0
2018-06-04 15:40:00,50.76,50.82,50.76,50.77,79104.0,44.8133,44.8662,44.8133,44.8221,79104.0
2018-06-04 15:45:00,50.78,50.78,50.69,50.7,56880.0,44.8309,44.8309,44.7515,44.7603,56880.0
2018-06-04 15:50:00,50.7,50.72,50.7,50.72,145254.0,44.7603,44.778,44.7603,44.778,145254.0
2018-06-04 15:55:00,50.72,50.77,50.64,50.71,350474.0,44.778,44.8221,44.7073,44.7691,350474.0
2018-06-05 09:30:00,51.38,51.4,50.8,50.92,170362.0,45.3606,45.3783,44.8486,44.9545,170362.0
2018-06-05 09:35:00,50.97,51.1,50.88,50.94,48930.0,44.9987,45.1134,44.9192,44.9722,48930.0
2018-06-05 09:40:00,50.92,50.97,50.77,50.92,47000.0,44.9545,44.9987,44.8221,44.9545,47000.0
2018-06-05 09:45:00,50.94,50.98,50.88,50.91,43432.0,44.9722,45.0075,44.9192,44.9457,43432.0
2018-06-05 09:50:00,50.92,50.92,50.73,50.79,34692.0,44.9545,44.9545,44.7868,44.8398,34692.0
2018-06-05 09:55:00,50.79,50.84,50.72,50.82,43700.0,44.8398,44.8839,44.778,44.8662,43700.0
2018-06-05 10:00:00,50.84,50.85,50.79,50.81,20460.0,44.8839,44.8927,44.8398,44.8574,20460.0
2018-06-05 10:05:00,50.83,50.94,50.74,50.75,94686.0,44.8751,44.9722,44.7956,44.8044,94686.0
2018-06-05 10:10:00,50.79,50.86,50.77,50.79,16300.0,44.8398,44.9016,44.8221,44.8398,16300.0
2018-06-05 10:15:00,50.8,50.92,50.79,50.85,21500.0,44.8486,44.9545,44.8398,44.8927,21500.0
2018-06-05 10:20:00,50.85,50.85,50.75,50.8,28204.0,44.8927,44.8927,44.8044,44.8486,28204.0
2018-06-05 10:25:00,50.8,50.9,50.79,50.9,18630.0,44.8486,44.9369,44.8398,44.9369,18630.0
2018-06-05 10:30:00,50.9,50.92,50.77,50.82,38716.0,44.9369,44.9545,44.8221,44.8662,38716.0
2018-06-05 10:35:00,50.82,50.85,50.77,50.82,117250.0,44.8662,44.8927,44.8221,44.8662,117250.0
2018-06-05 10:40:00,50.84,50.87,50.77,50.78,12000.0,44.8839,44.9104,44.8221,44.8309,12000.0
2018-06-05 10:45:00,50.78,50.79,50.71,50.75,92416.0,44.8309,44.8398,44.7691,44.8044,92416.0
2018-06-05 10:50:00,50.76,50.82,50.76,50.77,27858.0,44.8133,44.8662,44.8133,44.8221,27858.0
2018-06-05 10:55:00,50.76,50.85,50.71,50.84,20094.0,44.8133,44.8927,44.7691,44.8839,20094.0
2018-06-05 11:00:00,50.85,50.88,50.81,50.87,15570.0,44.8927,44.9192,44.8574,44.9104,15570.0
2018-06-05 11:05:00,50.85,50.88,50.71,50.72,23136.0,44.8927,44.9192,44.7691,44.778,23136.0
2018-06-05 11:10:00,50.71,50.81,50.7,50.81,14800.0,44.7691,44.8574,44.7603,44.8574,14800.0
2018-06-05 11:15:00,50.81,50.86,50.8,50.82,36156.0,44.8574,44.9016,44.8486,44.8662,36156.0
2018-06-05 11:20:00,50.82,50.92,50.82,50.87,24970.0,44.8662,44.9545,44.8662,44.9104,24970.0
2018-06-05 11:25:00,50.85,50.85,50.82,50.84,19980.0,44.8927,44.8927,44.8662,44.8839,19980.0
2018-06-05 11:30:00,50.84,50.9,50.77,50.77,23292.0,44.8839,44.9369,44.8221,44.8221,23292.0
2018-06-05 11:35:00,50.74,50.83,50.72,50.81,36000.0,44.7956,44.8751,44.778,44.8574,36000.0
2018-06-05 11:40:00,50.8,50.82,50.71,50.71,76294.0,44.8486,44.8662,44.7691,44.7691,76294.0
2018-06-05 11:45:00,50.73,50.9,50.73,50.9,17060.0,44.7868,44.9369,44.7868,44.9369,17060.0
2018-06-05 11:50:00,50.89,50.92,50.85,50.9,15860.0,44.928,44.9545,44.8927,44.9369,15860.0
2018-06-05 11:55:00,50.92,50.93,50.88,50.92,16600.0,44.9545,44.9634,44.9192,44.9545,16600.0
2018-06-05 12:00:00,50.93,50.94,50.76,50.76,29400.0,44.9634,44.9722,44.8133,44.8133,29400.0
2018-06-05 12:05:00,50.75,50.88,50.73,50.88,24690.0,44.8044,44.9192,44.7868,44.9192,24690.0
2018-06-05 12:10:00,50.87,50.9,50.85,50.9,17118.0,44.9104,44.9369,44.8927,44.9369,17118.0
2018-06-05 12:15:00,50.91,50.92,50.83,50.83,14926.0,44.9457,44.9545,44.8751,44.8751,14926.0
2018-06-05 12:20:00,50.84,50.88,50.81,50.82,15836.0,44.8839,44.9192,44.8574,44.8662,15836.0
2018-06-05 12:25:00,50.82,50.87,50.82,50.87,9308.0,44.8662,44.9104,44.8662,44.9104,9308.0
2018-06-05 12:30:00,50.87,50.89,50.84,50.88,16600.0,44.9104,44.928,44.8839,44.9192,16600.0
2018-06-05 12:35:00,50.87,50.94,50.86,50.94,16684.0,44.9104,44.9722,44.9016,44.9722,16684.0
2018-06-05 12:40:00,50.94,50.96,50.91,50.93,15182.0,44.9722,44.9898,44.9457,44.9634,15182.0
2018-06-05 12:45:00,50.93,50.93,50.89,50.92,12500.0,44.9634,44.9634,44.928,44.9545,12500.0
2018-06-05 12:50:00,50.93,50.95,50.91,50.94,15680.0,44.9634,44.981,44.9457,44.9722,15680.0
2018-06-05 12:55:00,50.94,50.95,50.87,50.88,13500.0,44.9722,44.981,44.9104,44.9192,13500.0
2018-06-05 13:00:00,50.87,50.93,50.85,50.9,20568.0,44.9104,44.9634,44.8927,44.9369,20568.0
2018-06-05 13:05:00,50.91,50.92,50.87,50.87,17158.0,44.9457,44.9545,44.9104,44.9104,17158.0
2018-06-05 13:10:00,50.88,50.88,50.85,50.87,13530.0,44.9192,44.9192,44.8927,44.9104,13530.0
2018-06-05 13:15:00,50.87,50.96,50.86,50.93,36324.0,44.9104,44.9898,44.9016,44.9634,36324.0
2018-06-05 13:20:00,50.92,50.97,50.92,50.94,12266.0,44.9545,44.9987,44.9545,44.9722,12266.0
2018-06-05 13:25:00,50.95,50.98,50.95,50.97,14844.0,44.981,45.0075,44.981,44.9987,14844.0
2018-06-05 13:30:00,50.96,50.97,50.93,50.93,9358.0,44.9898,44.9987,44.9634,44.9634,9358.0
2018-06-05 13:35:00,50.94,50.97,50.92,50.97,16204.0,44.9722,44.9987,44.9545,44.9987,16204.0
2018-06-05 13:40:00,50.96,50.96,50.94,50.95,11000.0,44.9898,44.9898,44.9722,44.981,11000.0
2018-06-05 13:45:00,50.96,50.96,50.94,50.95,8480.0,44.9898,44.9898,44.9722,44.981,8480.0
2018-06-05 13:50:00,50.95,50.97,50.92,50.94,13200.0,44.981,44.9987,44.9545,44.9722,13200.0
2018-06-05 13:55:00,50.93,50.95,50.92,50.93,14424.0,44.9634,44.981,44.9545,44.9634,14424.0
2018-06-05 14:00:00,50.93,50.95,50.9,50.92,10376.0,44.9634,44.981,44.9369,44.9545,10376.0
2018-06-05 14:05:00,50.92,50.94,50.91,50.93,14730.0,44.9545,44.9722,44.9457,44.9634,14730.0
2018-06-05 14:10:00,50.94,50.95,50.93,50.95,17240.0,44.9722,44.981,44.9634,44.981,17240.0
2018-06-05 14:15:00,50.95,51.0,50.95,50.99,38428.0,44.981,45.0251,44.981,45.0163,38428.0
2018-06-05 14:20:00,51.0,51.01,50.96,50.98,19820.0,45.0251,45.034,44.9898,45.0075,19820.0
2018-06-05 14:25:00,50.99,51.05,50.98,51.05,23824.0,45.0163,45.0693,45.0075,45.0693,23824.0
2018-06-05 14:30:00,51.04,51.05,51.02,51.04,16600.0,45.0605,45.0693,45.0428,45.0605,16600.0
2018-06-05 14:35:00,51.04,51.05,50.99,51.04,20216.0,45.0605,45.0693,45.0163,45.0605,20216.0
2018-06-05 14:40:00,51.04,51.08,51.01,51.05,22822.0,45.0605,45.0958,45.034,45.0693,22822.0
2018-06-05 14:45:00,51.06,51.09,51.05,51.06,22108.0,45.0781,45.1046,45.0693,45.0781,22108.0
2018-06-05 14:50:00,51.05,51.09,51.05,51.07,53962.0,45.0693,45.1046,45.0693,45.0869,53962.0
2018-06-05 14:55:00,51.08,51.08,51.01,51.02,23334.0,45.0958,45.0958,45.034,45.0428,23334.0
2018-06-05 15:00:00,51.01,51.04,50.97,50.99,25816.0,45.034,45.0605,44.9987,45.0163,25816.0
2018-06-05 15:05:00,51.0,51.03,51.0,51.01,11812.0,45.0251,45.0516,45.0251,45.034,11812.0
2018-06-05 15:10:00,51.01,51.01,50.99,50.99,18630.0,45.034,45.034,45.0163,45.0163,18630.0
2018-06-05 15:15:00,50.99,51.0,50.98,51.0,11398.0,45.0163,45.0251,45.0075,45.0251,11398.0
2018-06-05 15:20:00,51.01,51.02,50.96,50.96,137628.0,45.034,45.0428,44.9898,44.9898,137628.0
2018-06-05 15:25:00,50.97,51.0,50.97,50.98,21632.0,44.9987,45.0251,44.9987,45.0075,21632.0
2018-06-05 15:30:00,50.97,50.99,50.94,50.95,44364.0,44.9987,45.0163,44.9722,44.981,44364.0
2018-06-05 15:35:00,50.94,51.01,50.93,50.97,48642.0,44.9722,45.034,44.9634,44.9987,48642.0
2018-06-05 15:40:00,50.97,51.01,50.97,50.99,45404.0,44.9987,45.034,44.9987,45.0163,45404.0
2018-06-05 15:45:00,50.99,51.05,50.99,51.03,61746.0,45.0163,45.0693,45.0163,45.0516,61746.0
2018-06-05 15:50:00,51.03,51.07,51.01,51.02,92004.0,45.0516,45.0869,45.034,45.0428,92004.0
2018-06-05 15:55:00,51.03,51.12,51.01,51.08,193686.0,45.0516,45.1311,45.034,45.0958,193686.0
2018-06-06 09:30:00,51.14,51.21,50.94,51.06,74152.0,45.1487,45.2105,44.9722,45.0781,74152.0
2018-06-06 09:35:00,51.11,51.11,50.85,50.95,22354.0,45.1223,45.1223,44.8927,44.981,22354.0
2018-06-06 09:40:00,50.97,51.03,50.9,51.01,22972.0,44.9987,45.0516,44.9369,45.034,22972.0
2018-06-06 09:45:00,51.01,51.09,50.95,50.96,32916.0,45.034,45.1046,44.981,44.9898,32916.0
2018-06-06 09:50:00,50.98,51.04,50.94,51.01,24762.0,45.0075,45.0605,44.9722,45.034,24762.0
2018-06-06 09:55:00,51.01,51.04,50.93,50.94,56710.0,45.034,45.0605,44.9634,44.9722,56710.0
2018-06-06 10:00:00,50.93,50.98,50.88,50.94,17090.0,44.9634,45.0075,44.9192,44.9722,17090.0
2018-06-06 10:05:00,50.92,51.07,50.92,51.07,16892.0,44.9545,45.0869,44.9545,45.0869,16892.0
2018-06-06 10:10:00,51.05,51.15,51.02,51.09,26346.0,45.0693,45.1576,45.0428,45.1046,26346.0
2018-06-06 10:15:00,51.09,51.18,51.03,51.13,40544.0,45.1046,45.1841,45.0516,45.1399,40544.0
2018-06-06 10:20:00,51.12,51.19,51.12,51.19,13094.0,45.1311,45.1929,45.1311,45.1929,13094.0
2018-06-06 10:25:00,51.21,51.23,51.12,51.12,18682.0,45.2105,45.2282,45.1311,45.1311,18682.0
2018-06-06 10:30:00,51.1,51.17,51.09,51.15,25106.0,45.1134,45.1752,45.1046,45.1576,25106.0
2018-06-06 10:35:00,51.13,51.18,51.11,51.15,17096.0,45.1399,45.1841,45.1223,45.1576,17096.0
2018-06-06 10:40:00,51.15,51.19,51.14,51.18,112864.0,45.1576,45.1929,45.1487,45.1841,112864.0
2018-06-06 10:45:00,51.16,51.16,51.02,51.02,36680.0,45.1664,45.1664,45.0428,45.0428,36680.0
2018-06-06 10:50:00,51.04,51.09,51.04,51.07,20544.0,45.0605,45.1046,45.0605,45.0869,20544.0
2018-06-06 10:55:00,51.07,51.18,51.07,51.17,19862.0,45.0869,45.1841,45.0869,45.1752,19862.0
2018-06-06 11:00:00,51.18,51.24,51.18,51.21,238778.0,45.1841,45.237,45.1841,45.2105,238778.0
2018-06-06 11:05:00,51.21,51.23,51.19,51.21,14080.0,45.2105,45.2282,45.1929,45.2105,14080.0
2018-06-06 11:10:00,51.23,51.25,51.19,51.25,22998.0,45.2282,45.2459,45.1929,45.2459,22998.0
2018-06-06 11:15:00,51.24,51.27,51.21,51.22,17932.0,45.237,45.2635,45.2105,45.2194,17932.0
2018-06-06 11:20:00,51.22,51.25,51.2,51.21,12718.0,45.2194,45.2459,45.2017,45.2105,12718.0
2018-06-06 11:25:00,51.21,51.33,51.21,51.33,10950.0,45.2105,45.3165,45.2105,45.3165,10950.0
2018-06-06 11:30:00,51.33,51.35,51.32,51.34,7230.0,45.3165,45.3341,45.3077,45.3253,7230.0
2018-06-06 11:35:00,51.36,51.42,51.29,51.29,8200.0,45.343,45.3959,45.2812,45.2812,8200.0
2018-06-06 11:40:00,51.29,51.34,51.28,51.31,5528.0,45.2812,45.3253,45.2723,45.2988,5528.0
2018-06-06 11:45:00,51.31,51.34,51.31,51.33,7174.0,45.2988,45.3253,45.2988,45.3165,7174.0
2018-06-06 11:50:00,51.34,51.36,51.23,51.23,14336.0,45.3253,45.343,45.2282,45.2282,14336.0
2018-06-06 11:55:00,51.22,51.23,51.19,51.21,8300.0,45.2194,45.2282,45.1929,45.2105,8300.0
2018-06-06 12:00:00,51.19,51.21,51.13,51.16,17322.0,45.1929,45.2105,45.1399,45.1664,17322.0
2018-06-06 12:05:00,51.15,51.18,51.12,51.14,16008.0,45.1576,45.1841,45.1311,45.1487,16008.0
2018-06-06 12:10:00,51.15,51.17,51.1,51.14,33800.0,45.1576,45.1752,45.1134,45.1487,33800.0
2018-06-06 12:15:00,51.13,51.13,51.09,51.12,10486.0,45.1399,45.1399,45.1046,45.1311,10486.0
2018-06-06 12:20:00,51.12,51.13,51.1,51.11,10582.0,45.1311,45.1399,45.1134,45.1223,10582.0
2018-06-06 12:25:00,51.11,51.12,51.08,51.12,9360.0,45.1223,45.1311,45.0958,45.1311,9360.0
2018-06-06 12:30:00,51.1,51.21,51.1,51.2,11378.0,45.1134,45.2105,45.1134,45.2017,11378.0
2018-06-06 12:35:00,51.19,51.25,51.18,51.23,8890.0,45.1929,45.2459,45.1841,45.2282,8890.0
2018-06-06 12:40:00,51.23,51.24,51.22,51.23,5996.0,45.2282,45.237,45.2194,45.2282,5996.0
2018-06-06 12:45:00,51.24,51.25,51.2,51.22,16568.0,45.237,45.2459,45.2017,45.2194,16568.0
2018-06-06 12:50:00,51.22,51.23,51.18,51.21,8040.0,45.2194,45.2282,45.1841,45.2105,8040.0
2018-06-06 12:55:00,51.21,51.26,51.21,51.26,5800.0,45.2105,45.2547,45.2105,45.2547,5800.0
2018-06-06 13:00:00,51.24,51.27,51.24,51.26,4064.0,45.237,45.2635,45.237,45.2547,4064.0
2018-06-06 13:05:00,51.26,51.32,51.24,51.32,14940.0,45.2547,45.3077,45.237,45.3077,14940.0
2018-06-06 13:10:00,51.31,51.32,51.26,51.26,16402.0,45.2988,45.3077,45.2547,45.2547,16402.0
2018-06-06 13:15:00,51.27,51.3,51.26,51.29,10938.0,45.2635,45.29,45.2547,45.2812,10938.0
2018-06-06 13:20:00,51.29,51.29,51.21,51.28,46820.0,45.2812,45.2812,45.2105,45.2723,46820.0
2018-06-06 13:25:00,51.29,51.3,51.26,51.29,7244.0,45.2812,45.29,45.2547,45.2812,7244.0
2018-06-06 13:30:00,51.3,51.31,51.27,51.3,11420.0,45.29,45.2988,45.2635,45.29,11420.0
2018-06-06 13:35:00,51.29,51.34,51.29,51.34,6600.0,45.2812,45.3253,45.2812,45.3253,6600.0
2018-06-06 13:40:00,51.34,51.34,51.31,51.32,6920.0,45.3253,45.3253,45.2988,45.3077,6920.0
2018-06-06 13:45:00,51.31,51.34,51.31,51.33,6300.0,45.2988,45.3253,45.2988,45.3165,6300.0
2018-06-06 13:50:00,51.34,51.35,51.27,51.27,22032.0,45.3253,45.3341,45.2635,45.2635,22032.0
2018-06-06 13:55:00,51.28,51.3,51.23,51.3,11400.0,45.2723,45.29,45.2282,45.29,11400.0
2018-06-06 14:00:00,51.32,51.34,51.31,51.32,7388.0,45.3077,45.3253,45.2988,45.3077,7388.0
2018-06-06 14:05:00,51.32,51.34,51.31,51.32,11360.0,45.3077,45.3253,45.2988,45.3077,11360.0
2018-06-06 14:10:00,51.33,51.34,51.24,51.28,22008.0,45.3165,45.3253,45.237,45.2723,22008.0
2018-06-06 14:15:00,51.3,51.32,51.27,51.27,63724.0,45.29,45.3077,45.2635,45.2635,63724.0
2018-06-06 14:20:00,51.27,51.28,51.27,51.27,4908.0,45.2635,45.2723,45.2635,45.2635,4908.0
2018-06-06 14:25:00,51.27,51.27,51.26,51.26,4264.0,45.2635,45.2635,45.2547,45.2547,4264.0
2018-06-06 14:30:00,51.27,51.32,51.26,51.32,10586.0,45.2635,45.3077,45.2547,45.3077,10586.0
2018-06-06 14:35:00,51.32,51.35,51.29,51.31,40850.0,45.3077,45.3341,45.2812,45.2988,40850.0
2018-06-06 14:40:00,51.3,51.32,51.27,51.3,14270.0,45.29,45.3077,45.2635,45.29,14270.0
2018-06-06 14:45:00,51.3,51.32,51.28,51.28,31570.0,45.29,45.3077,45.2723,45.2723,31570.0
2018-06-06 14:50:00,51.29,51.35,51.29,51.33,11488.0,45.2812,45.3341,45.2812,45.3165,11488.0
2018-06-06 14:55:00,51.32,51.33,51.31,51.33,11282.0,45.3077,45.3165,45.2988,45.3165,11282.0
2018-06-06 15:00:00,51.33,51.35,51.32,51.33,18000.0,45.3165,45.3341,45.3077,45.3165,18000.0
2018-06-06 15:05:00,51.33,51.41,51.33,51.41,22128.0,45.3165,45.3871,45.3165,45.3871,22128.0
2018-06-06 15:10:00,51.42,51.47,51.42,51.47,28610.0,45.3959,45.4401,45.3959,45.4401,28610.0
2018-06-06 15:15:00,51.47,51.49,51.46,51.49,16098.0,45.4401,45.4577,45.4313,45.4577,16098.0
2018-06-06 15:20:00,51.49,51.54,51.48,51.51,169836.0,45.4577,45.5019,45.4489,45.4754,169836.0
2018-06-06 15:25:00,51.5,51.52,51.48,51.52,35952.0,45.4666,45.4842,45.4489,45.4842,35952.0
2018-06-06 15:30:00,51.51,51.59,51.5,51.54,28626.0,45.4754,45.546,45.4666,45.5019,28626.0
2018-06-06 15:35:00,51.55,51.6,51.54,51.57,28456.0,45.5107,45.5549,45.5019,45.5284,28456.0
2018-06-06 15:40:00,51.55,51.57,51.52,51.56,27466.0,45.5107,45.5284,45.4842,45.5195,27466.0
2018-06-06 15:45:00,51.56,51.58,51.54,51.58,63008.0,45.5195,45.5372,45.5019,45.5372,63008.0
2018-06-06 15:50:00,51.58,51.69,51.58,51.62,108760.0,45.5372,45.6343,45.5372,45.5725,108760.0
2018-06-06 15:55:00,51.62,51.69,51.61,51.66,201910.0,45.5725,45.6343,45.5637,45.6078,201910.0
2018-06-07 09:30:00,51.51,51.67,51.27,51.55,134888.0,45.4754,45.6167,45.2635,45.5107,134888.0
2018-06-07 09:35:00,51.59,51.62,51.35,51.49,103062.0,45.546,45.5725,45.3341,45.4577,103062.0
2018-06-07 09:40:00,51.49,51.58,51.4,51.48,41444.0,45.4577,45.5372,45.3783,45.4489,41444.0
2018-06-07 09:45:00,51.5,51.6,51.41,51.48,67456.0,45.4666,45.5549,45.3871,45.4489,67456.0
2018-06-07 09:50:00,51.5,51.58,51.44,51.51,80942.0,45.4666,45.5372,45.4136,45.4754,80942.0
2018-06-07 09:55:00,51.5,51.6,51.47,51.57,70274.0,45.4666,45.5549,45.4401,45.5284,70274.0
2018-06-07 10:00:00,51.56,51.64,51.48,51.6,61892.0,45.5195,45.5902,45.4489,45.5549,61892.0
2018-06-07 10:05:00,51.61,51.71,51.56,51.58,55992.0,45.5637,45.652,45.5195,45.5372,55992.0
2018-06-07 10:10:00,51.6,51.63,51.52,51.61,67720.0,45.5549,45.5813,45.4842,45.5637,67720.0
2018-06-07 10:15:00,51.67,51.67,51.51,51.51,26200.0,45.6167,45.6167,45.4754,45.4754,26200.0
2018-06-07 10:20:00,51.52,51.55,51.37,51.43,87130.0,45.4842,45.5107,45.3518,45.4048,87130.0
2018-06-07 10:25:00,51.42,51.47,51.31,51.38,91604.0,45.3959,45.4401,45.2988,45.3606,91604.0
2018-06-07 10:30:00,51.38,51.38,51.27,51.31,53322.0,45.3606,45.3606,45.2635,45.2988,53322.0
2018-06-07 10:35:00,51.3,51.46,51.27,51.42,29710.0,45.29,45.4313,45.2635,45.3959,29710.0
2018-06-07 10:40:00,51.42,51.48,51.38,51.41,64144.0,45.3959,45.4489,45.3606,45.3871,64144.0
2018-06-07 10:45:00,51.4,51.48,51.22,51.47,48328.0,45.3783,45.4489,45.2194,45.4401,48328.0
2018-06-07 10:50:00,51.48,51.56,51.4,51.4,22696.0,45.4489,45.5195,45.3783,45.3783,22696.0
2018-06-07 10:55:00,51.43,51.5,51.37,51.37,183916.0,45.4048,45.4666,45.3518,45.3518,183916.0
2018-06-07 11:00:00,51.36,51.36,51.29,51.32,8600.0,45.343,45.343,45.2812,45.3077,8600.0
2018-06-07 11:05:00,51.33,51.35,51.23,51.26,34510.0,45.3165,45.3341,45.2282,45.2547,34510.0
2018-06-07 11:10:00,51.24,51.27,51.19,51.27,7830.0,45.237,45.2635,45.1929,45.2635,7830.0
2018-06-07 11:15:00,51.26,51.29,51.24,51.27,15168.0,45.2547,45.2812,45.237,45.2635,15168.0
2018-06-07 11:20:00,51.28,51.36,51.26,51.35,17300.0,45.2723,45.343,45.2547,45.3341,17300.0
2018-06-07 11:25:00,51.37,51.37,51.14,51.2,28658.0,45.3518,45.3518,45.1487,45.2017,28658.0
2018-06-07 11:30:00,51.19,51.21,51.1,51.11,17566.0,45.1929,45.2105,45.1134,45.1223,17566.0
2018-06-07 11:35:00,51.09,51.12,50.96,51.0,64362.0,45.1046,45.1311,44.9898,45.0251,64362.0
2018-06-07 11:40:00,51.04,51.13,51.04,51.07,26280.0,45.0605,45.1399,45.0605,45.0869,26280.0
2018-06-07 11:45:00,51.07,51.09,50.95,50.99,26802.0,45.0869,45.1046,44.981,45.0163,26802.0
2018-06-07 11:50:00,50.99,51.04,50.95,51.0,25944.0,45.0163,45.0605,44.981,45.0251,25944.0
2018-06-07 11:55:00,51.0,51.02,50.94,50.96,21898.0,45.0251,45.0428,44.9722,44.9898,21898.0
2018-06-07 12:00:00,50.95,50.97,50.92,50.93,17106.0,44.981,44.9987,44.9545,44.9634,17106.0
2018-06-07 12:05:00,50.95,50.97,50.85,50.9,16230.0,44.981,44.9987,44.8927,44.9369,16230.0
2018-06-07 12:10:00,50.9,50.98,50.9,50.92,8280.0,44.9369,45.0075,44.9369,44.9545,8280.0
2018-06-07 12:15:00,50.91,50.92,50.88,50.9,7000.0,44.9457,44.9545,44.9192,44.9369,7000.0
2018-06-07 12:20:00,50.9,50.93,50.88,50.9,12336.0,44.9369,44.9634,44.9192,44.9369,12336.0
2018-06-07 12:25:00,50.92,50.98,50.91,50.92,7938.0,44.9545,45.0075,44.9457,44.9545,7938.0
2018-06-07 12:30:00,50.92,50.95,50.79,50.82,26942.0,44.9545,44.981,44.8398,44.8662,26942.0
2018-06-07 12:35:00,50.83,50.92,50.83,50.91,20200.0,44.8751,44.9545,44.8751,44.9457,20200.0
2018-06-07 12:40:00,50.92,50.92,50.8,50.8,13764.0,44.9545,44.9545,44.8486,44.8486,13764.0
2018-06-07 12:45:00,50.81,50.85,50.75,50.77,12458.0,44.8574,44.8927,44.8044,44.8221,12458.0
2018-06-07 12:50:00,50.79,50.84,50.76,50.79,7886.0,44.8398,44.8839,44.8133,44.8398,7886.0
2018-06-07 12:55:00,50.79,50.8,50.64,50.69,32562.0,44.8398,44.8486,44.7073,44.7515,32562.0
2018-06-07 13:00:00,50.7,50.74,50.67,50.68,48688.0,44.7603,44.7956,44.7338,44.7426,48688.0
2018-06-07 13:05:00,50.68,50.74,50.67,50.73,21092.0,44.7426,44.7956,44.7338,44.7868,21092.0
2018-06-07 13:10:00,50.72,50.77,50.7,50.73,13320.0,44.778,44.8221,44.7603,44.7868,13320.0
2018-06-07 13:15:00,50.73,50.76,50.65,50.68,11704.0,44.7868,44.8133,44.7162,44.7426,11704.0
2018-06-07 13:20:00,50.68,50.74,50.63,50.72,25516.0,44.7426,44.7956,44.6985,44.778,25516.0
2018-06-07 13:25:00,50.74,50.76,50.7,50.74,4806.0,44.7956,44.8133,44.7603,44.7956,4806.0
2018-06-07 13:30:00,50.72,50.79,50.72,50.77,5884.0,44.778,44.8398,44.778,44.8221,5884.0
2018-06-07 13:35:00,50.74,50.77,50.68,50.68,9868.0,44.7956,44.8221,44.7426,44.7426,9868.0
2018-06-07 13:40:00,50.69,50.74,50.66,50.73,6900.0,44.7515,44.7956,44.725,44.7868,6900.0
2018-06-07 13:45:00,50.74,50.77,50.7,50.76,5648.0,44.7956,44.8221,44.7603,44.8133,5648.0
2018-06-07 13:50:00,50.79,50.85,50.77,50.81,10640.0,44.8398,44.8927,44.8221,44.8574,10640.0
2018-06-07 13:55:00,50.83,50.85,50.8,50.84,7902.0,44.8751,44.8927,44.8486,44.8839,7902.0
2018-06-07 14:00:00,50.83,50.93,50.8,50.86,27500.0,44.8751,44.9634,44.8486,44.9016,27500.0
2018-06-07 14:05:00,50.87,50.88,50.81,50.82,12014.0,44.9104,44.9192,44.8574,44.8662,12014.0
2018-06-07 14:10:00,50.83,50.89,50.81,50.89,13520.0,44.8751,44.928,44.8574,44.928,13520.0
2018-06-07 14:15:00,50.89,50.95,50.87,50.93,18712.0,44.928,44.981,44.9104,44.9634,18712.0
2018-06-07 14:20:00,50.93,50.95,50.88,50.94,19282.0,44.9634,44.981,44.9192,44.9722,19282.0
2018-06-07 14:25:00,50.94,50.96,50.9,50.93,14098.0,44.9722,44.9898,44.9369,44.9634,14098.0
2018-06-07 14:30:00,50.94,51.0,50.93,50.99,14390.0,44.9722,45.0251,44.9634,45.0163,14390.0
2018-06-07 14:35:00,50.99,51.04,50.98,51.04,15290.0,45.0163,45.0605,45.0075,45.0605,15290.0
2018-06-07 14:40:00,51.02,51.08,50.98,51.07,11852.0,45.0428,45.0958,45.0075,45.0869,11852.0
2018-06-07 14:45:00,51.07,51.09,51.05,51.08,9600.0,45.0869,45.1046,45.0693,45.0958,9600.0
2018-06-07 14:50:00,51.1,51.13,51.08,51.1,7090.0,45.1134,45.1399,45.0958,45.1134,7090.0
2018-06-07 14:55:00,51.1,51.1,51.06,51.08,14824.0,45.1134,45.1134,45.0781,45.0958,14824.0
2018-06-07 15:00:00,51.08,51.1,51.05,51.1,16444.0,45.0958,45.1134,45.0693,45.1134,16444.0
2018-06-07 15:05:00,51.1,51.13,51.09,51.09,10604.0,45.1134,45.1399,45.1046,45.1046,10604.0
2018-06-07 15:10:00,51.09,51.12,51.06,51.11,13288.0,45.1046,45.1311,45.0781,45.1223,13288.0
2018-06-07 15:15:00,51.1,51.12,51.01,51.02,37732.0,45.1134,45.1311,45.034,45.0428,37732.0
2018-06-07 15:20:00,51.02,51.06,51.01,51.02,28104.0,45.0428,45.0781,45.034,45.0428,28104.0
2018-06-07 15:25:00,51.02,51.09,51.02,51.08,32314.0,45.0428,45.1046,45.0428,45.0958,32314.0
2018-06-07 15:30:00,51.08,51.09,51.02,51.02,18306.0,45.0958,45.1046,45.0428,45.0428,18306.0
2018-06-07 15:35:00,51.02,51.09,51.02,51.07,22130.0,45.0428,45.1046,45.0428,45.0869,22130.0
2018-06-07 15:40:00,51.07,51.13,51.07,51.1,25208.0,45.0869,45.1399,45.0869,45.1134,25208.0
2018-06-07 15:45:00,51.1,51.12,51.05,51.08,27102.0,45.1134,45.1311,45.0693,45.0958,27102.0
2018-06-07 15:50:00,51.08,51.13,51.07,51.12,47098.0,45.0958,45.1399,45.0869,45.1311,47098.0
2018-06-07 15:55:00,51.12,51.15,51.08,51.11,132628.0,45.1311,45.1576,45.0958,45.1223,132628.0
2018-06-08 09:30:00,50.69,50.82,50.4,50.58,68640.0,44.7515,44.8662,44.4954,44.6544,68640.0
2018-06-08 09:35:00,50.6,50.72,50.4,50.62,46262.0,44.672,44.778,44.4954,44.6897,46262.0
2018-06-08 09:40:00,50.64,50.85,50.42,50.52,29640.0,44.7073,44.8927,44.5131,44.6014,29640.0
2018-06-08 09:45:00,50.57,50.69,50.49,50.52,29104.0,44.6455,44.7515,44.5749,44.6014,29104.0
2018-06-08 09:50:00,50.55,50.69,50.55,50.6,54402.0,44.6279,44.7515,44.6279,44.672,54402.0
2018-06-08 09:55:00,50.57,50.64,50.55,50.63,24256.0,44.6455,44.7073,44.6279,44.6985,24256.0
2018-06-08 10:00:00,50.66,50.77,50.57,50.58,66474.0,44.725,44.8221,44.6455,44.6544,66474.0
2018-06-08 10:05:00,50.6,50.75,50.57,50.71,31710.0,44.672,44.8044,44.6455,44.7691,31710.0
2018-06-08 10:10:00,50.72,50.76,50.63,50.66,17088.0,44.778,44.8133,44.6985,44.725,17088.0
2018-06-08 10:15:00,50.66,50.77,50.64,50.76,82298.0,44.725,44.8221,44.7073,44.8133,82298.0
2018-06-08 10:20:00,50.77,50.89,50.76,50.76,20674.0,44.8221,44.928,44.8133,44.8133,20674.0
2018-06-08 10:25:00,50.77,50.77,50.65,50.69,16382.0,44.8221,44.8221,44.7162,44.7515,16382.0
2018-06-08 10:30:00,50.69,50.72,50.62,50.62,6200.0,44.7515,44.778,44.6897,44.6897,6200.0
2018-06-08 10:35:00,50.63,50.67,50.57,50.59,11058.0,44.6985,44.7338,44.6455,44.6632,11058.0
2018-06-08 10:40:00,50.6,50.61,50.46,50.52,11998.0,44.672,44.6808,44.5484,44.6014,11998.0
2018-06-08 10:45:00,50.52,50.58,50.52,50.57,17274.0,44.6014,44.6544,44.6014,44.6455,17274.0
2018-06-08 10:50:00,50.54,50.6,50.49,50.6,10978.0,44.619,44.672,44.5749,44.672,10978.0
2018-06-08 10:55:00,50.63,50.63,50.59,50.6,7906.0,44.6985,44.6985,44.6632,44.672,7906.0
2018-06-08 11:00:00,50.6,50.64,50.55,50.6,65334.0,44.672,44.7073,44.6279,44.672,65334.0
2018-06-08 11:05:00,50.61,50.68,50.57,50.6,19476.0,44.6808,44.7426,44.6455,44.672,19476.0
2018-06-08 11:10:00,50.6,50.66,50.57,50.65,21842.0,44.672,44.725,44.6455,44.7162,21842.0
2018-06-08 11:15:00,50.65,50.71,50.61,50.71,11672.0,44.7162,44.7691,44.6808,44.7691,11672.0
2018-06-08 11:20:00,50.69,50.69,50.62,50.66,159906.0,44.7515,44.7515,44.6897,44.725,159906.0
2018-06-08 11:25:00,50.66,50.71,50.66,50.71,26222.0,44.725,44.7691,44.725,44.7691,26222.0
2018-06-08 11:30:00,50.69,50.69,50.58,50.63,24186.0,44.7515,44.7515,44.6544,44.6985,24186.0
2018-06-08 11:35:00,50.64,50.71,50.61,50.7,10416.0,44.7073,44.7691,44.6808,44.7603,10416.0
2018-06-08 11:40:00,50.71,50.72,50.65,50.67,10314.0,44.7691,44.778,44.7162,44.7338,10314.0
2018-06-08 11:45:00,50.65,52.1,50.59,50.63,178398.0,44.7162,45.9963,44.6632,44.6985,178398.0
2018-06-08 11:50:00,50.63,50.74,50.62,50.72,62556.0,44.6985,44.7956,44.6897,44.778,62556.0
2018-06-08 11:55:00,50.72,50.74,50.59,50.7,143174.0,44.778,44.7956,44.6632,44.7603,143174.0
2018-06-08 12:00:00,50.74,50.9,50.74,50.82,9936.0,44.7956,44.9369,44.7956,44.8662,9936.0
2018-06-08 12:05:00,50.79,50.85,50.79,50.82,6174.0,44.8398,44.8927,44.8398,44.8662,6174.0
2018-06-08 12:10:00,50.85,50.91,50.82,50.9,7554.0,44.8927,44.9457,44.8662,44.9369,7554.0
2018-06-08 12:15:00,50.9,50.96,50.81,50.94,53136.0,44.9369,44.9898,44.8574,44.9722,53136.0
2018-06-08 12:20:00,50.95,51.02,50.93,51.02,16396.0,44.981,45.0428,44.9634,45.0428,16396.0
2018-06-08 12:25:00,51.02,51.09,50.99,51.08,7000.0,45.0428,45.1046,45.0163,45.0958,7000.0
2018-06-08 12:30:00,51.08,51.12,51.06,51.09,15204.0,45.0958,45.1311,45.0781,45.1046,15204.0
2018-06-08 12:35:00,51.1,51.12,51.09,51.12,6932.0,45.1134,45.1311,45.1046,45.1311,6932.0
2018-06-08 12:40:00,51.13,51.2,51.13,51.2,10244.0,45.1399,45.2017,45.1399,45.2017,10244.0
2018-06-08 12:45:00,51.2,51.24,51.14,51.18,11842.0,45.2017,45.237,45.1487,45.1841,11842.0
2018-06-08 12:50:00,51.19,51.22,51.16,51.19,8392.0,45.1929,45.2194,45.1664,45.1929,8392.0
2018-06-08 12:55:00,51.21,51.22,51.17,51.22,11478.0,45.2105,45.2194,45.1752,45.2194,11478.0
2018-06-08 13:00:00,51.22,51.22,51.16,51.19,10416.0,45.2194,45.2194,45.1664,45.1929,10416.0
2018-06-08 13:05:00,51.2,51.23,51.17,51.23,17884.0,45.2017,45.2282,45.1752,45.2282,17884.0
2018-06-08 13:10:00,51.22,51.26,51.17,51.18,15482.0,45.2194,45.2547,45.1752,45.1841,15482.0
2018-06-08 13:15:00,51.18,51.22,51.18,51.21,16724.0,45.1841,45.2194,45.1841,45.2105,16724.0
2018-06-08 13:20:00,51.2,51.21,51.13,51.14,14384.0,45.2017,45.2105,45.1399,45.1487,14384.0
2018-06-08 13:25:00,51.14,51.15,51.01,51.01,22180.0,45.1487,45.1576,45.034,45.034,22180.0
2018-06-08 13:30:00,51.03,51.14,51.02,51.14,11800.0,45.0516,45.1487,45.0428,45.1487,11800.0
2018-06-08 13:35:00,51.13,51.14,51.07,51.09,17140.0,45.1399,45.1487,45.0869,45.1046,17140.0
2018-06-08 13:40:00,51.09,51.1,51.06,51.08,9600.0,45.1046,45.1134,45.0781,45.0958,9600.0
2018-06-08 13:45:00,51.08,51.09,51.05,51.05,4680.0,45.0958,45.1046,45.0693,45.0693,4680.0
2018-06-08 13:50:00,51.06,51.06,50.93,51.02,58468.0,45.0781,45.0781,44.9634,45.0428,58468.0
2018-06-08 13:55:00,51.04,51.04,51.0,51.01,22644.0,45.0605,45.0605,45.0251,45.034,22644.0
2018-06-08 14:00:00,51.01,51.05,51.01,51.02,16228.0,45.034,45.0693,45.034,45.0428,16228.0
2018-06-08 14:05:00,51.01,51.04,50.99,51.02,13048.0,45.034,45.0605,45.0163,45.0428,13048.0
2018-06-08 14:10:00,51.02,51.05,51.0,51.03,58040.0,45.0428,45.0693,45.0251,45.0516,58040.0
2018-06-08 14:15:00,51.06,51.09,51.05,51.06,6800.0,45.0781,45.1046,45.0693,45.0781,6800.0
2018-06-08 14:20:00,51.05,51.07,51.02,51.04,13372.0,45.0693,45.0869,45.0428,45.0605,13372.0
2018-06-08 14:25:00,51.04,51.05,51.01,51.02,6864.0,45.0605,45.0693,45.034,45.0428,6864.0
2018-06-08 14:30:00,51.01,51.06,51.01,51.06,3582.0,45.034,45.0781,45.034,45.0781,3582.0
2018-06-08 14:35:00,51.04,51.06,51.02,51.02,5860.0,45.0605,45.0781,45.0428,45.0428,5860.0
2018-06-08 14:40:00,51.04,51.07,51.03,51.06,7376.0,45.0605,45.0869,45.0516,45.0781,7376.0
2018-06-08 14:45:00,51.08,51.12,51.07,51.09,7472.0,45.0958,45.1311,45.0869,45.1046,7472.0
2018-06-08 14:50:00,51.1,51.1,51.07,51.09,6354.0,45.1134,45.1134,45.0869,45.1046,6354.0
2018-06-08 14:55:00,51.1,51.1,51.05,51.07,7200.0,45.1134,45.1134,45.0693,45.0869,7200.0
2018-06-08 15:00:00,51.07,51.11,51.07,51.07,7222.0,45.0869,45.1223,45.0869,45.0869,7222.0
2018-06-08 15:05:00,51.09,51.1,51.06,51.06,6028.0,45.1046,45.1134,45.0781,45.0781,6028.0
2018-06-08 15:10:00,51.08,51.11,51.07,51.08,11796.0,45.0958,45.1223,45.0869,45.0958,11796.0
2018-06-08 15:15:00,51.08,51.1,51.04,51.04,6296.0,45.0958,45.1134,45.0605,45.0605,6296.0
2018-06-08 15:20:00,51.04,51.08,51.04,51.06,10754.0,45.0605,45.0958,45.0605,45.0781,10754.0
2018-06-08 15:25:00,51.05,51.07,51.04,51.06,9138.0,45.0693,45.0869,45.0605,45.0781,9138.0
2018-06-08 15:30:00,51.06,51.13,51.06,51.1,31012.0,45.0781,45.1399,45.0781,45.1134,31012.0
2018-06-08 15:35:00,51.11,51.2,51.11,51.19,21130.0,45.1223,45.2017,45.1223,45.1929,21130.0
2018-06-08 15:40:00,51.19,51.2,51.13,51.16,16926.0,45.1929,45.2017,45.1399,45.1664,16926.0
2018-06-08 15:45:00,51.15,51.18,51.1,51.16,29510.0,45.1576,45.1841,45.1134,45.1664,29510.0
2018-06-08 15:50:00,51.16,51.2,51.13,51.15,48606.0,45.1664,45.2017,45.1399,45.1576,48606.0
2018-06-08 15:55:00,51.15,51.16,51.06,51.07,136244.0,45.1576,45.1664,45.0781,45.0869,136244.0
2018-06-11 09:30:00,51.02,51.1,50.86,51.05,62554.0,45.0428,45.1134,44.9016,45.0693,62554.0
2018-06-11 09:35:00,51.06,51.07,50.87,51.02,16670.0,45.0781,45.0869,44.9104,45.0428,16670.0
2018-06-11 09:40:00,51.02,51.06,50.95,51.01,48938.0,45.0428,45.0781,44.981,45.034,48938.0
2018-06-11 09:45:00,51.02,51.12,50.97,51.11,56182.0,45.0428,45.1311,44.9987,45.1223,56182.0
2018-06-11 09:50:00,51.12,51.3,51.1,51.2,24070.0,45.1311,45.29,45.1134,45.2017,24070.0
2018-06-11 09:55:00,51.23,51.35,51.17,51.35,24466.0,45.2282,45.3341,45.1752,45.3341,24466.0
2018-06-11 10:00:00,51.34,51.34,51.18,51.2,21904.0,45.3253,45.3253,45.1841,45.2017,21904.0
2018-06-11 10:05:00,51.19,51.27,51.19,51.2,35356.0,45.1929,45.2635,45.1929,45.2017,35356.0
2018-06-11 10:10:00,51.2,51.25,51.16,51.17,12114.0,45.2017,45.2459,45.1664,45.1752,12114.0
2018-06-11 10:15:00,51.15,51.17,51.06,51.15,16400.0,45.1576,45.1752,45.0781,45.1576,16400.0
2018-06-11 10:20:00,51.14,51.16,51.09,51.15,10210.0,45.1487,45.1664,45.1046,45.1576,10210.0
2018-06-11 10:25:00,51.16,51.21,51.11,51.11,11000.0,45.1664,45.2105,45.1223,45.1223,11000.0
2018-06-11 10:30:00,51.09,51.21,51.08,51.13,12184.0,45.1046,45.2105,45.0958,45.1399,12184.0
2018-06-11 10:35:00,51.13,51.19,51.1,51.1,12500.0,45.1399,45.1929,45.1134,45.1134,12500.0
2018-06-11 10:40:00,51.1,51.1,51.02,51.1,8552.0,45.1134,45.1134,45.0428,45.1134,8552.0
2018-06-11 10:45:00,51.12,51.13,51.05,51.06,28272.0,45.1311,45.1399,45.0693,45.0781,28272.0
2018-06-11 10:50:00,51.08,51.23,51.08,51.23,12378.0,45.0958,45.2282,45.0958,45.2282,12378.0
2018-06-11 10:55:00,51.24,51.27,51.21,51.27,14400.0,45.237,45.2635,45.2105,45.2635,14400.0
2018-06-11 11:00:00,51.27,51.27,51.17,51.22,29900.0,45.2635,45.2635,45.1752,45.2194,29900.0
2018-06-11 11:05:00,51.22,51.27,51.13,51.18,25790.0,45.2194,45.2635,45.1399,45.1841,25790.0
2018-06-11 11:10:00,51.17,51.17,51.07,51.1,9160.0,45.1752,45.1752,45.0869,45.1134,9160.0
2018-06-11 11:15:00,51.1,51.17,51.09,51.16,21948.0,45.1134,45.1752,45.1046,45.1664,21948.0
2018-06-11 11:20:00,51.13,51.23,51.13,51.17,14194.0,45.1399,45.2282,45.1399,45.1752,14194.0
2018-06-11 11:25:00,51.16,51.18,51.07,51.07,10698.0,45.1664,45.1841,45.0869,45.0869,10698.0
2018-06-11 11:30:00,51.08,51.1,51.05,51.07,14300.0,45.0958,45.1134,45.0693,45.0869,14300.0
2018-06-11 11:35:00,51.07,51.1,51.0,51.08,22306.0,45.0869,45.1134,45.0251,45.0958,22306.0
2018-06-11 11:40:00,51.09,51.1,51.05,51.09,17652.0,45.1046,45.1134,45.0693,45.1046,17652.0
2018-06-11 11:45:00,51.08,51.09,51.02,51.05,13938.0,45.0958,45.1046,45.0428,45.0693,13938.0
2018-06-11 11:50:00,51.04,51.07,51.0,51.05,19854.0,45.0605,45.0869,45.0251,45.0693,19854.0
2018-06-11 11:55:00,51.06,51.13,51.04,51.12,7830.0,45.0781,45.1399,45.0605,45.1311,7830.0
2018-06-11 12:00:00,51.12,51.15,51.08,51.08,17502.0,45.1311,45.1576,45.0958,45.0958,17502.0
2018-06-11 12:05:00,51.08,51.19,51.05,51.15,19506.0,45.0958,45.1929,45.0693,45.1576,19506.0
2018-06-11 12:10:00,51.16,51.19,51.13,51.17,10800.0,45.1664,45.1929,45.1399,45.1752,10800.0
2018-06-11 12:15:00,51.17,51.23,51.16,51.19,17650.0,45.1752,45.2282,45.1664,45.1929,17650.0
2018-06-11 12:20:00,51.2,51.25,51.18,51.25,15190.0,45.2017,45.2459,45.1841,45.2459,15190.0
2018-06-11 12:25:00,51.24,51.27,51.23,51.24,4272.0,45.237,45.2635,45.2282,45.237,4272.0
2018-06-11 12:30:00,51.24,51.29,51.24,51.29,8860.0,45.237,45.2812,45.237,45.2812,8860.0
2018-06-11 12:35:00,51.29,51.29,51.26,51.26,11622.0,45.2812,45.2812,45.2547,45.2547,11622.0
2018-06-11 12:40:00,51.24,51.27,51.24,51.26,13546.0,45.237,45.2635,45.237,45.2547,13546.0
2018-06-11 12:45:00,51.26,51.3,51.26,51.3,12366.0,45.2547,45.29,45.2547,45.29,12366.0
2018-06-11 12:50:00,51.31,51.32,51.28,51.32,7736.0,45.2988,45.3077,45.2723,45.3077,7736.0
2018-06-11 12:55:00,51.32,51.34,51.27,51.27,23698.0,45.3077,45.3253,45.2635,45.2635,23698.0
2018-06-11 13:00:00,51.28,51.31,51.27,51.3,13500.0,45.2723,45.2988,45.2635,45.29,13500.0
2018-06-11 13:05:00,51.29,51.29,51.23,51.26,11928.0,45.2812,45.2812,45.2282,45.2547,11928.0
2018-06-11 13:10:00,51.27,51.31,51.27,51.31,2800.0,45.2635,45.2988,45.2635,45.2988,2800.0
2018-06-11 13:15:00,51.31,51.32,51.26,51.26,7400.0,45.2988,45.3077,45.2547,45.2547,7400.0
2018-06-11 13:20:00,51.25,51.27,51.24,51.24,6020.0,45.2459,45.2635,45.237,45.237,6020.0
2018-06-11 13:25:00,51.24,51.29,51.23,51.26,15172.0,45.237,45.2812,45.2282,45.2547,15172.0
2018-06-11 13:30:00,51.26,51.27,51.23,51.24,10200.0,45.2547,45.2635,45.2282,45.237,10200.0
2018-06-11 13:35:00,51.24,51.24,51.18,51.19,7988.0,45.237,45.237,45.1841,45.1929,7988.0
2018-06-11 13:40:00,51.18,51.23,51.18,51.21,10336.0,45.1841,45.2282,45.1841,45.2105,10336.0
2018-06-11 13:45:00,51.21,51.21,51.12,51.15,10642.0,45.2105,45.2105,45.1311,45.1576,10642.0
2018-06-11 13:50:00,51.16,51.2,51.16,51.17,11742.0,45.1664,45.2017,45.1664,45.1752,11742.0
2018-06-11 13:55:00,51.16,51.22,51.16,51.21,10420.0,45.1664,45.2194,45.1664,45.2105,10420.0
2018-06-11 14:00:00,51.19,51.21,51.16,51.19,21738.0,45.1929,45.2105,45.1664,45.1929,21738.0
2018-06-11 14:05:00,51.2,51.22,51.17,51.22,15690.0,45.2017,45.2194,45.1752,45.2194,15690.0
2018-06-11 14:10:00,51.21,51.27,51.21,51.24,17100.0,45.2105,45.2635,45.2105,45.237,17100.0
2018-06-11 14:15:00,51.24,51.3,51.22,51.29,16144.0,45.237,45.29,45.2194,45.2812,16144.0
2018-06-11 14:20:00,51.31,51.32,51.29,51.32,11404.0,45.2988,45.3077,45.2812,45.3077,11404.0
2018-06-11 14:25:00,51.33,51.34,51.3,51.32,8120.0,45.3165,45.3253,45.29,45.3077,8120.0
2018-06-11 14:30:00,51.33,51.38,51.33,51.37,22328.0,45.3165,45.3606,45.3165,45.3518,22328.0
2018-06-11 14:35:00,51.38,51.39,51.35,51.37,10210.0,45.3606,45.3695,45.3341,45.3518,10210.0
2018-06-11 14:40:00,51.37,51.41,51.36,51.4,14672.0,45.3518,45.3871,45.343,45.3783,14672.0
2018-06-11 14:45:00,51.4,51.41,51.35,51.38,13378.0,45.3783,45.3871,45.3341,45.3606,13378.0
2018-06-11 14:50:00,51.39,51.42,51.38,51.41,31464.0,45.3695,45.3959,45.3606,45.3871,31464.0
2018-06-11 14:55:00,51.42,51.45,51.42,51.44,10856.0,45.3959,45.4224,45.3959,45.4136,10856.0
2018-06-11 15:00:00,51.44,51.47,51.44,51.45,15086.0,45.4136,45.4401,45.4136,45.4224,15086.0
2018-06-11 15:05:00,51.44,51.44,51.39,51.42,15512.0,45.4136,45.4136,45.3695,45.3959,15512.0
2018-06-11 15:10:00,51.41,51.42,51.38,51.38,6362.0,45.3871,45.3959,45.3606,45.3606,6362.0
2018-06-11 15:15:00,51.38,51.38,51.3,51.3,12750.0,45.3606,45.3606,45.29,45.29,12750.0
2018-06-11 15:20:00,51.3,51.33,51.29,51.3,25298.0,45.29,45.3165,45.2812,45.29,25298.0
2018-06-11 15:25:00,51.29,51.29,51.27,51.29,18200.0,45.2812,45.2812,45.2635,45.2812,18200.0
2018-06-11 15:30:00,51.29,51.32,51.29,51.31,12546.0,45.2812,45.3077,45.2812,45.2988,12546.0
2018-06-11 15:35:00,51.31,51.36,51.29,51.35,69124.0,45.2988,45.343,45.2812,45.3341,69124.0
2018-06-11 15:40:00,51.35,51.35,51.31,51.31,29636.0,45.3341,45.3341,45.2988,45.2988,29636.0
2018-06-11 15:45:00,51.31,51.34,51.25,51.26,95174.0,45.2988,45.3253,45.2459,45.2547,95174.0
2018-06-11 15:50:00,51.26,51.32,51.18,51.18,94572.0,45.2547,45.3077,45.1841,45.1841,94572.0
2018-06-11 15:55:00,51.19,51.26,51.19,51.2,137502.0,45.1929,45.2547,45.1929,45.2017,137502.0
2018-06-12 09:30:00,51.26,51.35,51.1,51.34,50208.0,45.2547,45.3341,45.1134,45.3253,50208.0
2018-06-12 09:35:00,51.32,51.35,51.2,51.27,14822.0,45.3077,45.3341,45.2017,45.2635,14822.0
2018-06-12 09:40:00,51.28,51.29,51.14,51.17,42094.0,45.2723,45.2812,45.1487,45.1752,42094.0
2018-06-12 09:45:00,51.19,51.24,51.1,51.1,37834.0,45.1929,45.237,45.1134,45.1134,37834.0
2018-06-12 09:50:00,51.11,51.13,51.02,51.07,126718.0,45.1223,45.1399,45.0428,45.0869,126718.0
2018-06-12 09:55:00,51.07,51.1,50.92,50.98,71790.0,45.0869,45.1134,44.9545,45.0075,71790.0
2018-06-12 10:00:00,50.99,51.05,50.95,51.03,52422.0,45.0163,45.0693,44.981,45.0516,52422.0
2018-06-12 10:05:00,51.02,51.1,50.98,51.1,49914.0,45.0428,45.1134,45.0075,45.1134,49914.0
2018-06-12 10:10:00,51.13,51.14,51.01,51.13,33398.0,45.1399,45.1487,45.034,45.1399,33398.0
2018-06-12 10:15:00,51.16,51.24,51.12,51.17,20372.0,45.1664,45.237,45.1311,45.1752,20372.0
2018-06-12 10:20:00,51.19,51.19,51.12,51.15,20794.0,45.1929,45.1929,45.1311,45.1576,20794.0
2018-06-12 10:25:00,51.16,51.16,51.1,51.12,8800.0,45.1664,45.1664,45.1134,45.1311,8800.0
2018-06-12 10:30:00,51.12,51.17,51.09,51.1,19862.0,45.1311,45.1752,45.1046,45.1134,19862.0
2018-06-12 10:35:00,51.11,51.12,51.06,51.07,47280.0,45.1223,45.1311,45.0781,45.0869,47280.0
2018-06-12 10:40:00,51.07,51.12,51.07,51.1,21760.0,45.0869,45.1311,45.0869,45.1134,21760.0
2018-06-12 10:45:00,51.11,51.12,51.07,51.09,17200.0,45.1223,45.1311,45.0869,45.1046,17200.0
2018-06-12 10:50:00,51.1,51.12,51.08,51.09,39528.0,45.1134,45.1311,45.0958,45.1046,39528.0
2018-06-12 10:55:00,51.1,51.23,51.09,51.2,38400.0,45.1134,45.2282,45.1046,45.2017,38400.0
2018-06-12 11:00:00,51.2,51.25,51.19,51.19,72938.0,45.2017,45.2459,45.1929,45.1929,72938.0
2018-06-12 11:05:00,51.19,51.31,51.17,51.29,31052.0,45.1929,45.2988,45.1752,45.2812,31052.0
2018-06-12 11:10:00,51.3,51.31,51.23,51.27,78032.0,45.29,45.2988,45.2282,45.2635,78032.0
2018-06-12 11:15:00,51.26,51.3,51.24,51.28,11238.0,45.2547,45.29,45.237,45.2723,11238.0
2018-06-12 11:20:00,51.27,51.3,51.24,51.27,44096.0,45.2635,45.29,45.237,45.2635,44096.0
2018-06-12 11:25:00,51.28,51.32,51.27,51.29,12332.0,45.2723,45.3077,45.2635,45.2812,12332.0
2018-06-12 11:30:00,51.3,51.33,51.27,51.33,52716.0,45.29,45.3165,45.2635,45.3165,52716.0
2018-06-12 11:35:00,51.33,51.34,51.3,51.34,9220.0,45.3165,45.3253,45.29,45.3253,9220.0
2018-06-12 11:40:00,51.34,51.4,51.33,51.38,8600.0,45.3253,45.3783,45.3165,45.3606,8600.0
2018-06-12 11:45:00,51.41,51.45,51.41,51.43,52400.0,45.3871,45.4224,45.3871,45.4048,52400.0
2018-06-12 11:50:00,51.44,51.5,51.44,51.49,24058.0,45.4136,45.4666,45.4136,45.4577,24058.0
2018-06-12 11:55:00,51.49,51.49,51.46,51.48,11652.0,45.4577,45.4577,45.4313,45.4489,11652.0
2018-06-12 12:00:00,51.5,51.5,51.46,51.49,19762.0,45.4666,45.4666,45.4313,45.4577,19762.0
2018-06-12 12:05:00,51.49,51.49,51.47,51.47,13058.0,45.4577,45.4577,45.4401,45.4401,13058.0
2018-06-12 12:10:00,51.48,51.51,51.47,51.49,13524.0,45.4489,45.4754,45.4401,45.4577,13524.0
2018-06-12 12:15:00,51.48,51.49,51.47,51.48,15118.0,45.4489,45.4577,45.4401,45.4489,15118.0
2018-06-12 12:20:00,51.48,51.49,51.45,51.45,14420.0,45.4489,45.4577,45.4224,45.4224,14420.0
2018-06-12 12:25:00,51.44,51.45,51.4,51.42,19666.0,45.4136,45.4224,45.3783,45.3959,19666.0
2018-06-12 12:30:00,51.42,51.44,51.4,51.41,12750.0,45.3959,45.4136,45.3783,45.3871,12750.0
2018-06-12 12:35:00,51.41,51.45,51.39,51.42,10800.0,45.3871,45.4224,45.3695,45.3959,10800.0
2018-06-12 12:40:00,51.42,51.42,51.38,51.38,12654.0,45.3959,45.3959,45.3606,45.3606,12654.0
2018-06-12 12:45:00,51.39,51.42,51.38,51.42,9412.0,45.3695,45.3959,45.3606,45.3959,9412.0
2018-06-12 12:50:00,51.41,51.44,51.4,51.43,10130.0,45.3871,45.4136,45.3783,45.4048,10130.0
2018-06-12 12:55:00,51.44,51.45,51.41,51.44,30800.0,45.4136,45.4224,45.3871,45.4136,30800.0
2018-06-12 13:00:00,51.45,51.51,51.43,51.49,18162.0,45.4224,45.4754,45.4048,45.4577,18162.0
2018-06-12 13:05:00,51.49,51.49,51.4,51.4,35718.0,45.4577,45.4577,45.3783,45.3783,35718.0
2018-06-12 13:10:00,51.42,51.43,51.38,51.42,11572.0,45.3959,45.4048,45.3606,45.3959,11572.0
2018-06-12 13:15:00,51.43,51.45,51.37,51.38,24332.0,45.4048,45.4224,45.3518,45.3606,24332.0
2018-06-12 13:20:00,51.38,51.42,51.38,51.41,7034.0,45.3606,45.3959,45.3606,45.3871,7034.0
2018-06-12 13:25:00,51.42,51.42,51.38,51.38,7714.0,45.3959,45.3959,45.3606,45.3606,7714.0
2018-06-12 13:30:00,51.38,51.42,51.38,51.38,24730.0,45.3606,45.3959,45.3606,45.3606,24730.0
2018-06-12 13:35:00,51.39,51.41,51.37,51.38,47702.0,45.3695,45.3871,45.3518,45.3606,47702.0
2018-06-12 13:40:00,51.38,51.38,51.33,51.35,9424.0,45.3606,45.3606,45.3165,45.3341,9424.0
2018-06-12 13:45:00,51.37,51.41,51.37,51.38,12182.0,45.3518,45.3871,45.3518,45.3606,12182.0
2018-06-12 13:50:00,51.38,51.39,51.35,51.35,39860.0,45.3606,45.3695,45.3341,45.3341,39860.0
2018-06-12 13:55:00,51.35,51.43,51.34,51.42,24576.0,45.3341,45.4048,45.3253,45.3959,24576.0
2018-06-12 14:00:00,51.41,51.41,51.35,51.38,30448.0,45.3871,45.3871,45.3341,45.3606,30448.0
2018-06-12 14:05:00,51.37,51.39,51.35,51.35,9026.0,45.3518,45.3695,45.3341,45.3341,9026.0
2018-06-12 14:10:00,51.34,51.37,51.33,51.35,16136.0,45.3253,45.3518,45.3165,45.3341,16136.0
2018-06-12 14:15:00,51.34,51.36,51.34,51.35,15378.0,45.3253,45.343,45.3253,45.3341,15378.0
2018-06-12 14:20:00,51.34,51.35,51.27,51.27,26636.0,45.3253,45.3341,45.2635,45.2635,26636.0
2018-06-12 14:25:00,51.27,51.29,51.13,51.17,29930.0,45.2635,45.2812,45.1399,45.1752,29930.0
2018-06-12 14:30:00,51.17,51.19,51.13,51.17,15068.0,45.1752,45.1929,45.1399,45.1752,15068.0
2018-06-12 14:35:00,51.17,51.21,51.16,51.21,12092.0,45.1752,45.2105,45.1664,45.2105,12092.0
2018-06-12 14:40:00,51.21,51.24,51.18,51.24,21922.0,45.2105,45.237,45.1841,45.237,21922.0
2018-06-12 14:45:00,51.24,51.24,51.19,51.2,14952.0,45.237,45.237,45.1929,45.2017,14952.0
2018-06-12 14:50:00,51.2,51.24,51.19,51.23,19470.0,45.2017,45.237,45.1929,45.2282,19470.0
2018-06-12 14:55:00,51.22,51.22,51.18,51.2,34742.0,45.2194,45.2194,45.1841,45.2017,34742.0
2018-06-12 15:00:00,51.2,51.27,51.2,51.27,64210.0,45.2017,45.2635,45.2017,45.2635,64210.0
2018-06-12 15:05:00,51.27,51.31,51.26,51.29,30496.0,45.2635,45.2988,45.2547,45.2812,30496.0
2018-06-12 15:10:00,51.29,51.34,51.27,51.33,44064.0,45.2812,45.3253,45.2635,45.3165,44064.0
2018-06-12 15:15:00,51.33,51.34,51.32,51.33,15046.0,45.3165,45.3253,45.3077,45.3165,15046.0
2018-06-12 15:20:00,51.34,51.36,51.33,51.36,43790.0,45.3253,45.343,45.3165,45.343,43790.0
2018-06-12 15:25:00,51.35,51.38,51.32,51.36,25850.0,45.3341,45.3606,45.3077,45.343,25850.0
2018-06-12 15:30:00,51.37,51.38,51.29,51.3,74350.0,45.3518,45.3606,45.2812,45.29,74350.0
2018-06-12 15:35:00,51.29,51.34,51.24,51.32,49994.0,45.2812,45.3253,45.237,45.3077,49994.0
2018-06-12 15:40:00,51.33,51.35,51.32,51.34,22554.0,45.3165,45.3341,45.3077,45.3253,22554.0
2018-06-12 15:45:00,51.33,51.36,51.29,51.32,199416.0,45.3165,45.343,45.2812,45.3077,199416.0
2018-06-12 15:50:00,51.32,51.42,51.32,51.38,101212.0,45.3077,45.3959,45.3077,45.3606,101212.0
2018-06-12 15:55:00,51.39,51.44,51.34,51.34,309262.0,45.3695,45.4136,45.3253,45.3253,309262.0
2018-06-13 09:30:00,51.42,51.55,51.41,51.42,41372.0,45.3959,45.5107,45.3871,45.3959,41372.0
2018-06-13 09:35:00,51.4,51.4,51.26,51.36,21214.0,45.3783,45.3783,45.2547,45.343,21214.0
2018-06-13 09:40:00,51.36,51.43,51.3,51.4,14976.0,45.343,45.4048,45.29,45.3783,14976.0
2018-06-13 09:45:00,51.42,51.42,51.32,51.33,20898.0,45.3959,45.3959,45.3077,45.3165,20898.0
2018-06-13 09:50:00,51.31,51.36,51.17,51.21,43692.0,45.2988,45.343,45.1752,45.2105,43692.0
2018-06-13 09:55:00,51.2,51.24,51.13,51.22,33956.0,45.2017,45.237,45.1399,45.2194,33956.0
2018-06-13 10:00:00,51.23,51.26,51.21,51.23,41582.0,45.2282,45.2547,45.2105,45.2282,41582.0
2018-06-13 10:05:00,51.24,51.26,51.17,51.18,46042.0,45.237,45.2547,45.1752,45.1841,46042.0
2018-06-13 10:10:00,51.19,51.28,51.18,51.21,32806.0,45.1929,45.2723,45.1841,45.2105,32806.0
2018-06-13 10:15:00,51.2,51.26,51.13,51.17,47624.0,45.2017,45.2547,45.1399,45.1752,47624.0
2018-06-13 10:20:00,51.16,51.27,51.15,51.15,84872.0,45.1664,45.2635,45.1576,45.1576,84872.0
2018-06-13 10:25:00,51.16,51.21,51.07,51.16,84810.0,45.1664,45.2105,45.0869,45.1664,84810.0
2018-06-13 10:30:00,51.21,51.3,51.2,51.27,53588.0,45.2105,45.29,45.2017,45.2635,53588.0
2018-06-13 10:35:00,51.28,51.29,51.21,51.22,35338.0,45.2723,45.2812,45.2105,45.2194,35338.0
2018-06-13 10:40:00,51.22,51.36,51.21,51.35,17420.0,45.2194,45.343,45.2105,45.3341,17420.0
2018-06-13 10:45:00,51.33,51.41,51.33,51.37,13160.0,45.3165,45.3871,45.3165,45.3518,13160.0
2018-06-13 10:50:00,51.38,51.4,51.36,51.38,17388.0,45.3606,45.3783,45.343,45.3606,17388.0
2018-06-13 10:55:00,51.38,51.39,51.29,51.33,28174.0,45.3606,45.3695,45.2812,45.3165,28174.0
2018-06-13 11:00:00,51.34,51.34,51.2,51.25,83758.0,45.3253,45.3253,45.2017,45.2459,83758.0
2018-06-13 11:05:00,51.26,51.27,51.22,51.26,71022.0,45.2547,45.2635,45.2194,45.2547,71022.0
2018-06-13 11:10:00,51.27,51.27,51.21,51.24,19450.0,45.2635,45.2635,45.2105,45.237,19450.0
2018-06-13 11:15:00,51.23,51.27,51.23,51.23,25206.0,45.2282,45.2635,45.2282,45.2282,25206.0
2018-06-13 11:20:00,51.24,51.29,51.22,51.28,29284.0,45.237,45.2812,45.2194,45.2723,29284.0
2018-06-13 11:25:00,51.29,51.3,51.24,51.24,22406.0,45.2812,45.29,45.237,45.237,22406.0
2018-06-13 11:30:00,51.24,51.29,51.23,51.27,95692.0,45.237,45.2812,45.2282,45.2635,95692.0
2018-06-13 11:35:00,51.27,51.33,51.24,51.25,45024.0,45.2635,45.3165,45.237,45.2459,45024.0
2018-06-13 11:40:00,51.25,51.29,51.25,51.28,74556.0,45.2459,45.2812,45.2459,45.2723,74556.0
2018-06-13 11:45:00,51.29,51.32,51.25,51.3,68762.0,45.2812,45.3077,45.2459,45.29,68762.0
2018-06-13 11:50:00,51.31,51.33,51.27,51.31,91294.0,45.2988,45.3165,45.2635,45.2988,91294.0
2018-06-13 11:55:00,51.31,51.42,51.27,51.38,205244.0,45.2988,45.3959,45.2635,45.3606,205244.0
2018-06-13 12:00:00,51.38,51.41,51.33,51.33,77672.0,45.3606,45.3871,45.3165,45.3165,77672.0
2018-06-13 12:05:00,51.33,51.33,51.23,51.29,116088.0,45.3165,45.3165,45.2282,45.2812,116088.0
2018-06-13 12:10:00,51.29,51.3,51.26,51.26,14580.0,45.2812,45.29,45.2547,45.2547,14580.0
2018-06-13 12:15:00,51.27,51.3,51.25,51.27,18032.0,45.2635,45.29,45.2459,45.2635,18032.0
2018-06-13 12:20:00,51.27,51.3,51.25,51.27,21096.0,45.2635,45.29,45.2459,45.2635,21096.0
2018-06-13 12:25:00,51.27,51.29,51.26,51.26,11814.0,45.2635,45.2812,45.2547,45.2547,11814.0
2018-06-13 12:30:00,51.26,51.27,51.2,51.24,32790.0,45.2547,45.2635,45.2017,45.237,32790.0
2018-06-13 12:35:00,51.24,51.29,51.22,51.27,35274.0,45.237,45.2812,45.2194,45.2635,35274.0
2018-06-13 12:40:00,51.27,51.27,51.22,51.23,11924.0,45.2635,45.2635,45.2194,45.2282,11924.0
2018-06-13 12:45:00,51.23,51.23,51.2,51.21,11010.0,45.2282,45.2282,45.2017,45.2105,11010.0
2018-06-13 12:50:00,51.21,51.23,51.2,51.22,20090.0,45.2105,45.2282,45.2017,45.2194,20090.0
2018-06-13 12:55:00,51.22,51.23,51.21,51.22,14658.0,45.2194,45.2282,45.2105,45.2194,14658.0
2018-06-13 13:00:00,51.22,51.23,51.2,51.23,37294.0,45.2194,45.2282,45.2017,45.2282,37294.0
2018-06-13 13:05:00,51.23,51.29,51.22,51.28,11004.0,45.2282,45.2812,45.2194,45.2723,11004.0
2018-06-13 13:10:00,51.29,51.3,51.24,51.3,31276.0,45.2812,45.29,45.237,45.29,31276.0
2018-06-13 13:15:00,51.3,51.34,51.29,51.34,7726.0,45.29,45.3253,45.2812,45.3253,7726.0
2018-06-13 13:20:00,51.35,51.35,51.32,51.33,10474.0,45.3341,45.3341,45.3077,45.3165,10474.0
2018-06-13 13:25:00,51.31,51.35,51.31,51.33,13266.0,45.2988,45.3341,45.2988,45.3165,13266.0
2018-06-13 13:30:00,51.31,51.32,51.27,51.27,11088.0,45.2988,45.3077,45.2635,45.2635,11088.0
2018-06-13 13:35:00,51.27,51.33,51.26,51.32,12600.0,45.2635,45.3165,45.2547,45.3077,12600.0
2018-06-13 13:40:00,51.32,51.33,51.32,51.32,2626.0,45.3077,45.3165,45.3077,45.3077,2626.0
2018-06-13 13:45:00,51.35,51.37,51.35,51.35,8292.0,45.3341,45.3518,45.3341,45.3341,8292.0
2018-06-13 13:50:00,51.38,51.41,51.35,51.4,21878.0,45.3606,45.3871,45.3341,45.3783,21878.0
2018-06-13 13:55:00,51.4,51.41,51.35,51.41,7980.0,45.3783,45.3871,45.3341,45.3871,7980.0
2018-06-13 14:00:00,51.39,51.4,51.23,51.23,13986.0,45.3695,45.3783,45.2282,45.2282,13986.0
2018-06-13 14:05:00,51.2,51.22,51.13,51.13,10400.0,45.2017,45.2194,45.1399,45.1399,10400.0
2018-06-13 14:10:00,51.14,51.23,51.13,51.23,16552.0,45.1487,45.2282,45.1399,45.2282,16552.0
2018-06-13 14:15:00,51.21,51.33,51.21,51.26,36938.0,45.2105,45.3165,45.2105,45.2547,36938.0
2018-06-13 14:20:00,51.25,51.26,51.09,51.09,23878.0,45.2459,45.2547,45.1046,45.1046,23878.0
2018-06-13 14:25:00,51.13,51.16,51.02,51.06,11886.0,45.1399,45.1664,45.0428,45.0781,11886.0
2018-06-13 14:30:00,51.05,51.05,50.88,50.95,25594.0,45.0693,45.0693,44.9192,44.981,25594.0
2018-06-13 14:35:00,50.97,51.01,50.97,51.01,13282.0,44.9987,45.034,44.9987,45.034,13282.0
2018-06-13 14:40:00,51.02,51.06,50.96,50.98,10416.0,45.0428,45.0781,44.9898,45.0075,10416.0
2018-06-13 14:45:00,50.97,50.97,50.88,50.91,17162.0,44.9987,44.9987,44.9192,44.9457,17162.0
2018-06-13 14:50:00,50.92,51.0,50.92,50.99,11498.0,44.9545,45.0251,44.9545,45.0163,11498.0
2018-06-13 14:55:00,51.01,51.12,51.01,51.12,5922.0,45.034,45.1311,45.034,45.1311,5922.0
2018-06-13 15:00:00,51.13,51.29,51.13,51.28,21148.0,45.1399,45.2812,45.1399,45.2723,21148.0
2018-06-13 15:05:00,51.28,51.33,51.26,51.27,25448.0,45.2723,45.3165,45.2547,45.2635,25448.0
2018-06-13 15:10:00,51.29,51.29,51.26,51.28,14508.0,45.2812,45.2812,45.2547,45.2723,14508.0
2018-06-13 15:15:00,51.28,51.31,51.25,51.26,26200.0,45.2723,45.2988,45.2459,45.2547,26200.0
2018-06-13 15:20:00,51.26,51.32,51.26,51.27,25352.0,45.2547,45.3077,45.2547,45.2635,25352.0
2018-06-13 15:25:00,51.27,51.29,51.09,51.15,36826.0,45.2635,45.2812,45.1046,45.1576,36826.0
2018-06-13 15:30:00,51.13,51.18,51.1,51.18,24230.0,45.1399,45.1841,45.1134,45.1841,24230.0
2018-06-13 15:35:00,51.18,51.18,51.09,51.12,165136.0,45.1841,45.1841,45.1046,45.1311,165136.0
2018-06-13 15:40:00,51.12,51.12,51.06,51.11,64338.0,45.1311,45.1311,45.0781,45.1223,64338.0
2018-06-13 15:45:00,51.12,51.17,51.06,51.14,66150.0,45.1311,45.1752,45.0781,45.1487,66150.0
2018-06-13 15:50:00,51.13,51.2,51.1,51.17,71890.0,45.1399,45.2017,45.1134,45.1752,71890.0
2018-06-13 15:55:00,51.17,51.17,51.04,51.04,203622.0,45.1752,45.1752,45.0605,45.0605,203622.0
2018-06-14 09:30:00,51.32,51.49,51.12,51.46,41558.0,45.3077,45.4577,45.1311,45.4313,41558.0
2018-06-14 09:35:00,51.43,51.63,51.43,51.52,73504.0,45.4048,45.5813,45.4048,45.4842,73504.0
2018-06-14 09:40:00,51.52,51.54,51.38,51.46,21084.0,45.4842,45.5019,45.3606,45.4313,21084.0
2018-06-14 09:45:00,51.54,51.54,51.41,51.41,51670.0,45.5019,45.5019,45.3871,45.3871,51670.0
2018-06-14 09:50:00,51.42,51.49,51.27,51.27,24600.0,45.3959,45.4577,45.2635,45.2635,24600.0
2018-06-14 09:55:00,51.26,51.33,51.2,51.31,25214.0,45.2547,45.3165,45.2017,45.2988,25214.0
2018-06-14 10:00:00,51.31,51.43,51.31,51.35,16408.0,45.2988,45.4048,45.2988,45.3341,16408.0
2018-06-14 10:05:00,51.37,51.48,51.33,51.37,101500.0,45.3518,45.4489,45.3165,45.3518,101500.0
2018-06-14 10:10:00,51.4,51.42,51.3,51.3,19444.0,45.3783,45.3959,45.29,45.29,19444.0
2018-06-14 10:15:00,51.3,51.35,51.27,51.34,56088.0,45.29,45.3341,45.2635,45.3253,56088.0
2018-06-14 10:20:00,51.33,51.36,51.27,51.29,37580.0,45.3165,45.343,45.2635,45.2812,37580.0
2018-06-14 10:25:00,51.29,51.36,51.25,51.3,30660.0,45.2812,45.343,45.2459,45.29,30660.0
2018-06-14 10:30:00,51.29,51.33,51.25,51.29,20642.0,45.2812,45.3165,45.2459,45.2812,20642.0
2018-06-14 10:35:00,51.27,51.34,51.26,51.31,33066.0,45.2635,45.3253,45.2547,45.2988,33066.0
2018-06-14 10:40:00,51.32,51.41,51.26,51.35,24900.0,45.3077,45.3871,45.2547,45.3341,24900.0
2018-06-14 10:45:00,51.34,51.37,51.31,51.33,9400.0,45.3253,45.3518,45.2988,45.3165,9400.0
2018-06-14 10:50:00,51.34,51.38,51.3,51.35,24854.0,45.3253,45.3606,45.29,45.3341,24854.0
2018-06-14 10:55:00,51.37,51.38,51.32,51.33,14538.0,45.3518,45.3606,45.3077,45.3165,14538.0
2018-06-14 11:00:00,51.33,51.36,51.22,51.36,11426.0,45.3165,45.343,45.2194,45.343,11426.0
2018-06-14 11:05:00,51.35,51.41,51.32,51.38,28762.0,45.3341,45.3871,45.3077,45.3606,28762.0
2018-06-14 11:10:00,51.38,51.42,51.33,51.34,28662.0,45.3606,45.3959,45.3165,45.3253,28662.0
2018-06-14 11:15:00,51.37,51.37,51.24,51.24,49800.0,45.3518,45.3518,45.237,45.237,49800.0
2018-06-14 11:20:00,51.26,51.27,51.18,51.24,33980.0,45.2547,45.2635,45.1841,45.237,33980.0
2018-06-14 11:25:00,51.24,51.27,51.15,51.16,17654.0,45.237,45.2635,45.1576,45.1664,17654.0
2018-06-14 11:30:00,51.16,51.24,51.14,51.19,40764.0,45.1664,45.237,45.1487,45.1929,40764.0
2018-06-14 11:35:00,51.2,51.27,51.17,51.26,22734.0,45.2017,45.2635,45.1752,45.2547,22734.0
2018-06-14 11:40:00,51.27,51.33,51.27,51.29,11462.0,45.2635,45.3165,45.2635,45.2812,11462.0
2018-06-14 11:45:00,51.3,51.38,51.3,51.38,8472.0,45.29,45.3606,45.29,45.3606,8472.0
2018-06-14 11:50:00,51.38,51.4,51.35,51.38,21460.0,45.3606,45.3783,45.3341,45.3606,21460.0
2018-06-14 11:55:00,51.39,51.43,51.36,51.38,27370.0,45.3695,45.4048,45.343,45.3606,27370.0
2018-06-14 12:00:00,51.38,51.4,51.34,51.37,14200.0,45.3606,45.3783,45.3253,45.3518,14200.0
2018-06-14 12:05:00,51.38,51.4,51.32,51.35,33674.0,45.3606,45.3783,45.3077,45.3341,33674.0
2018-06-14 12:10:00,51.36,51.43,51.35,51.43,11204.0,45.343,45.4048,45.3341,45.4048,11204.0
2018-06-14 12:15:00,51.44,51.46,51.42,51.43,28336.0,45.4136,45.4313,45.3959,45.4048,28336.0
2018-06-14 12:20:00,51.43,51.46,51.4,51.42,20600.0,45.4048,45.4313,45.3783,45.3959,20600.0
2018-06-14 12:25:00,51.41,51.43,51.4,51.41,11054.0,45.3871,45.4048,45.3783,45.3871,11054.0
2018-06-14 12:30:00,51.39,51.4,51.3,51.3,30334.0,45.3695,45.3783,45.29,45.29,30334.0
2018-06-14 12:35:00,51.3,51.35,51.28,51.29,32904.0,45.29,45.3341,45.2723,45.2812,32904.0
2018-06-14 12:40:00,51.27,51.28,51.2,51.2,16186.0,45.2635,45.2723,45.2017,45.2017,16186.0
2018-06-14 12:45:00,51.21,51.25,51.19,51.19,17154.0,45.2105,45.2459,45.1929,45.1929,17154.0
2018-06-14 12:50:00,51.2,51.26,51.19,51.23,13834.0,45.2017,45.2547,45.1929,45.2282,13834.0
2018-06-14 12:55:00,51.22,51.26,51.19,51.23,12622.0,45.2194,45.2547,45.1929,45.2282,12622.0
2018-06-14 13:00:00,51.22,51.24,51.21,51.24,13018.0,45.2194,45.237,45.2105,45.237,13018.0
2018-06-14 13:05:00,51.24,51.26,51.22,51.22,17960.0,45.237,45.2547,45.2194,45.2194,17960.0
2018-06-14 13:10:00,51.22,51.24,51.21,51.21,15204.0,45.2194,45.237,45.2105,45.2105,15204.0
2018-06-14 13:15:00,51.21,51.26,51.2,51.23,14772.0,45.2105,45.2547,45.2017,45.2282,14772.0
2018-06-14 13:20:00,51.23,51.27,51.23,51.27,8802.0,45.2282,45.2635,45.2282,45.2635,8802.0
2018-06-14 13:25:00,51.27,51.33,51.26,51.31,15518.0,45.2635,45.3165,45.2547,45.2988,15518.0
2018-06-14 13:30:00,51.32,51.34,51.25,51.27,36210.0,45.3077,45.3253,45.2459,45.2635,36210.0
2018-06-14 13:35:00,51.28,51.29,51.2,51.21,31920.0,45.2723,45.2812,45.2017,45.2105,31920.0
2018-06-14 13:40:00,51.23,51.29,51.23,51.29,13794.0,45.2282,45.2812,45.2282,45.2812,13794.0
2018-06-14 13:45:00,51.3,51.3,51.28,51.29,7168.0,45.29,45.29,45.2723,45.2812,7168.0
2018-06-14 13:50:00,51.3,51.37,51.29,51.37,5800.0,45.29,45.3518,45.2812,45.3518,5800.0
2018-06-14 13:55:00,51.37,51.38,51.35,51.38,14618.0,45.3518,45.3606,45.3341,45.3606,14618.0
2018-06-14 14:00:00,51.38,51.39,51.35,51.35,14758.0,45.3606,45.3695,45.3341,45.3341,14758.0
2018-06-14 14:05:00,51.34,51.38,51.33,51.37,15140.0,45.3253,45.3606,45.3165,45.3518,15140.0
2018-06-14 14:10:00,51.36,51.38,51.34,51.36,25768.0,45.343,45.3606,45.3253,45.343,25768.0
2018-06-14 14:15:00,51.35,51.36,51.32,51.33,32164.0,45.3341,45.343,45.3077,45.3165,32164.0
2018-06-14 14:20:00,51.32,51.34,51.29,51.33,30812.0,45.3077,45.3253,45.2812,45.3165,30812.0
2018-06-14 14:25:00,51.33,51.34,51.31,51.33,31214.0,45.3165,45.3253,45.2988,45.3165,31214.0
2018-06-14 14:30:00,51.33,51.34,51.3,51.33,35124.0,45.3165,45.3253,45.29,45.3165,35124.0
2018-06-14 14:35:00,51.32,51.34,51.31,51.31,28616.0,45.3077,45.3253,45.2988,45.2988,28616.0
2018-06-14 14:40:00,51.32,51.32,51.27,51.27,34684.0,45.3077,45.3077,45.2635,45.2635,34684.0
2018-06-14 14:45:00,51.27,51.27,51.24,51.26,20132.0,45.2635,45.2635,45.237,45.2547,20132.0
2018-06-14 14:50:00,51.26,51.27,51.22,51.24,33614.0,45.2547,45.2635,45.2194,45.237,33614.0
2018-06-14 14:55:00,51.24,51.25,51.04,51.08,27728.0,45.237,45.2459,45.0605,45.0958,27728.0
2018-06-14 15:00:00,51.08,51.12,51.07,51.12,19502.0,45.0958,45.1311,45.0869,45.1311,19502.0
2018-06-14 15:05:00,51.13,51.17,51.12,51.16,12198.0,45.1399,45.1752,45.1311,45.1664,12198.0
2018-06-14 15:10:00,51.17,51.24,51.17,51.23,14764.0,45.1752,45.237,45.1752,45.2282,14764.0
2018-06-14 15:15:00,51.23,51.24,51.21,51.24,9224.0,45.2282,45.237,45.2105,45.237,9224.0
2018-06-14 15:20:00,51.24,51.26,51.22,51.22,22294.0,45.237,45.2547,45.2194,45.2194,22294.0
2018-06-14 15:25:00,51.23,51.28,51.21,51.27,17846.0,45.2282,45.2723,45.2105,45.2635,17846.0
2018-06-14 15:30:00,51.27,51.3,51.26,51.27,32122.0,45.2635,45.29,45.2547,45.2635,32122.0
2018-06-14 15:35:00,51.27,51.27,51.25,51.26,22292.0,45.2635,45.2635,45.2459,45.2547,22292.0
2018-06-14 15:40:00,51.26,51.33,51.26,51.33,26696.0,45.2547,45.3165,45.2547,45.3165,26696.0
2018-06-14 15:45:00,51.32,51.33,51.3,51.32,79160.0,45.3077,45.3165,45.29,45.3077,79160.0
2018-06-14 15:50:00,51.32,51.32,51.25,51.3,75960.0,45.3077,45.3077,45.2459,45.29,75960.0
2018-06-14 15:55:00,51.3,51.35,51.27,51.29,277486.0,45.29,45.3341,45.2635,45.2812,277486.0
2018-06-15 09:30:00,51.27,51.27,50.42,50.66,691140.0,45.2635,45.2635,44.5131,44.725,691140.0
2018-06-15 09:35:00,50.7,50.92,50.63,50.64,39862.0,44.7603,44.9545,44.6985,44.7073,39862.0
2018-06-15 09:40:00,50.67,50.84,50.63,50.68,51454.0,44.7338,44.8839,44.6985,44.7426,51454.0
2018-06-15 09:45:00,50.68,50.96,50.62,50.96,65382.0,44.7426,44.9898,44.6897,44.9898,65382.0
2018-06-15 09:50:00,50.94,51.01,50.81,50.96,47356.0,44.9722,45.034,44.8574,44.9898,47356.0
2018-06-15 09:55:00,50.9,51.06,50.85,50.85,57198.0,44.9369,45.0781,44.8927,44.8927,57198.0
2018-06-15 10:00:00,50.89,51.02,50.85,50.97,31332.0,44.928,45.0428,44.8927,44.9987,31332.0
2018-06-15 10:05:00,50.99,51.09,50.95,50.95,39286.0,45.0163,45.1046,44.981,44.981,39286.0
2018-06-15 10:10:00,50.96,51.03,50.91,51.0,27532.0,44.9898,45.0516,44.9457,45.0251,27532.0
2018-06-15 10:15:00,50.99,51.01,50.92,50.93,32564.0,45.0163,45.034,44.9545,44.9634,32564.0
2018-06-15 10:20:00,50.94,50.95,50.74,50.77,40644.0,44.9722,44.981,44.7956,44.8221,40644.0
2018-06-15 10:25:00,50.74,50.87,50.73,50.74,29600.0,44.7956,44.9104,44.7868,44.7956,29600.0
2018-06-15 10:30:00,50.72,50.74,50.64,50.71,30012.0,44.778,44.7956,44.7073,44.7691,30012.0
2018-06-15 10:35:00,50.71,50.79,50.69,50.73,28344.0,44.7691,44.8398,44.7515,44.7868,28344.0
2018-06-15 10:40:00,50.73,50.95,50.72,50.95,26866.0,44.7868,44.981,44.778,44.981,26866.0
2018-06-15 10:45:00,50.94,51.07,50.94,51.04,46142.0,44.9722,45.0869,44.9722,45.0605,46142.0
2018-06-15 10:50:00,51.02,51.06,50.96,51.01,23872.0,45.0428,45.0781,44.9898,45.034,23872.0
2018-06-15 10:55:00,50.99,51.01,50.92,50.92,15400.0,45.0163,45.034,44.9545,44.9545,15400.0
2018-06-15 11:00:00,50.94,51.02,50.94,50.99,25800.0,44.9722,45.0428,44.9722,45.0163,25800.0
2018-06-15 11:05:00,50.99,51.01,50.96,51.0,16500.0,45.0163,45.034,44.9898,45.0251,16500.0
2018-06-15 11:10:00,51.0,51.02,50.96,50.96,17846.0,45.0251,45.0428,44.9898,44.9898,17846.0
2018-06-15 11:15:00,50.95,50.96,50.91,50.92,14682.0,44.981,44.9898,44.9457,44.9545,14682.0
2018-06-15 11:20:00,50.89,50.94,50.88,50.94,16998.0,44.928,44.9722,44.9192,44.9722,16998.0
2018-06-15 11:25:00,50.92,50.92,50.83,50.85,7200.0,44.9545,44.9545,44.8751,44.8927,7200.0
2018-06-15 11:30:00,50.85,50.88,50.82,50.82,8600.0,44.8927,44.9192,44.8662,44.8662,8600.0
2018-06-15 11:35:00,50.81,50.83,50.79,50.82,17174.0,44.8574,44.8751,44.8398,44.8662,17174.0
2018-06-15 11:40:00,50.83,50.85,50.8,50.83,13192.0,44.8751,44.8927,44.8486,44.8751,13192.0
2018-06-15 11:45:00,50.85,50.91,50.85,50.88,7350.0,44.8927,44.9457,44.8927,44.9192,7350.0
2018-06-15 11:50:00,50.88,50.93,50.85,50.93,8612.0,44.9192,44.9634,44.8927,44.9634,8612.0
2018-06-15 11:55:00,50.92,50.99,50.92,50.99,10976.0,44.9545,45.0163,44.9545,45.0163,10976.0
2018-06-15 12:00:00,51.01,51.02,50.97,50.98,13982.0,45.034,45.0428,44.9987,45.0075,13982.0
2018-06-15 12:05:00,50.97,51.0,50.96,50.99,12286.0,44.9987,45.0251,44.9898,45.0163,12286.0
2018-06-15 12:10:00,50.99,51.01,50.98,50.99,16606.0,45.0163,45.034,45.0075,45.0163,16606.0
2018-06-15 12:15:00,50.99,50.99,50.97,50.98,12200.0,45.0163,45.0163,44.9987,45.0075,12200.0
2018-06-15 12:20:00,50.97,50.97,50.88,50.94,35944.0,44.9987,44.9987,44.9192,44.9722,35944.0
2018-06-15 12:25:00,50.95,50.98,50.93,50.97,12468.0,44.981,45.0075,44.9634,44.9987,12468.0
2018-06-15 12:30:00,50.97,50.99,50.95,50.95,9512.0,44.9987,45.0163,44.981,44.981,9512.0
2018-06-15 12:35:00,50.96,50.98,50.95,50.98,8800.0,44.9898,45.0075,44.981,45.0075,8800.0
2018-06-15 12:40:00,50.99,51.0,50.97,50.98,20872.0,45.0163,45.0251,44.9987,45.0075,20872.0
2018-06-15 12:45:00,50.98,50.99,50.96,50.98,9826.0,45.0075,45.0163,44.9898,45.0075,9826.0
2018-06-15 12:50:00,50.97,50.98,50.95,50.98,25540.0,44.9987,45.0075,44.981,45.0075,25540.0
2018-06-15 12:55:00,50.98,51.09,50.98,51.06,54434.0,45.0075,45.1046,45.0075,45.0781,54434.0
2018-06-15 13:00:00,51.08,51.08,50.99,50.99,15600.0,45.0958,45.0958,45.0163,45.0163,15600.0
2018-06-15 13:05:00,51.0,51.02,50.98,51.0,56732.0,45.0251,45.0428,45.0075,45.0251,56732.0
2018-06-15 13:10:00,51.01,51.02,50.96,50.97,26624.0,45.034,45.0428,44.9898,44.9987,26624.0
2018-06-15 13:15:00,50.96,51.02,50.95,51.0,41034.0,44.9898,45.0428,44.981,45.0251,41034.0
2018-06-15 13:20:00,51.0,51.0,50.96,50.97,12400.0,45.0251,45.0251,44.9898,44.9987,12400.0
2018-06-15 13:25:00,50.96,50.98,50.93,50.93,15318.0,44.9898,45.0075,44.9634,44.9634,15318.0
2018-06-15 13:30:00,50.93,50.95,50.92,50.94,14118.0,44.9634,44.981,44.9545,44.9722,14118.0
2018-06-15 13:35:00,50.93,50.97,50.93,50.96,14638.0,44.9634,44.9987,44.9634,44.9898,14638.0
2018-06-15 13:40:00,50.96,50.98,50.94,50.95,19870.0,44.9898,45.0075,44.9722,44.981,19870.0
2018-06-15 13:45:00,50.94,50.94,50.86,50.88,23246.0,44.9722,44.9722,44.9016,44.9192,23246.0
2018-06-15 13:50:00,50.88,50.9,50.84,50.85,21686.0,44.9192,44.9369,44.8839,44.8927,21686.0
2018-06-15 13:55:00,50.84,50.85,50.79,50.84,27574.0,44.8839,44.8927,44.8398,44.8839,27574.0
2018-06-15 14:00:00,50.87,50.87,50.81,50.83,18998.0,44.9104,44.9104,44.8574,44.8751,18998.0
2018-06-15 14:05:00,50.83,50.83,50.78,50.79,26604.0,44.8751,44.8751,44.8309,44.8398,26604.0
2018-06-15 14:10:00,50.8,50.86,50.79,50.86,46812.0,44.8486,44.9016,44.8398,44.9016,46812.0
2018-06-15 14:15:00,50.87,50.88,50.85,50.88,11676.0,44.9104,44.9192,44.8927,44.9192,11676.0
2018-06-15 14:20:00,50.89,50.95,50.88,50.91,13768.0,44.928,44.981,44.9192,44.9457,13768.0
2018-06-15 14:25:00,50.92,50.96,50.87,50.92,14704.0,44.9545,44.9898,44.9104,44.9545,14704.0
2018-06-15 14:30:00,50.94,50.97,50.93,50.94,10200.0,44.9722,44.9987,44.9634,44.9722,10200.0
2018-06-15 14:35:00,50.94,50.95,50.88,50.89,15014.0,44.9722,44.981,44.9192,44.928,15014.0
2018-06-15 14:40:00,50.88,50.95,50.88,50.93,14628.0,44.9192,44.981,44.9192,44.9634,14628.0
2018-06-15 14:45:00,50.94,50.99,50.92,50.95,20188.0,44.9722,45.0163,44.9545,44.981,20188.0
2018-06-15 14:50:00,50.93,50.99,50.93,50.98,10256.0,44.9634,45.0163,44.9634,45.0075,10256.0
2018-06-15 14:55:00,50.97,51.01,50.97,50.98,17322.0,44.9987,45.034,44.9987,45.0075,17322.0
2018-06-15 15:00:00,50.99,50.99,50.95,50.98,19824.0,45.0163,45.0163,44.981,45.0075,19824.0
2018-06-15 15:05:00,50.98,51.01,50.97,50.98,14610.0,45.0075,45.034,44.9987,45.0075,14610.0
2018-06-15 15:10:00,50.98,50.99,50.96,50.98,13800.0,45.0075,45.0163,44.9898,45.0075,13800.0
2018-06-15 15:15:00,50.98,50.99,50.91,50.94,34370.0,45.0075,45.0163,44.9457,44.9722,34370.0
2018-06-15 15:20:00,50.93,50.99,50.92,50.99,19116.0,44.9634,45.0163,44.9545,45.0163,19116.0
2018-06-15 15:25:00,50.99,51.01,50.97,51.0,28032.0,45.0163,45.034,44.9987,45.0251,28032.0
2018-06-15 15:30:00,51.0,51.0,50.96,50.97,28490.0,45.0251,45.0251,44.9898,44.9987,28490.0
2018-06-15 15:35:00,50.97,51.0,50.94,51.0,37006.0,44.9987,45.0251,44.9722,45.0251,37006.0
2018-06-15 15:40:00,51.0,51.01,50.97,50.99,33230.0,45.0251,45.034,44.9987,45.0163,33230.0
2018-06-15 15:45:00,50.99,51.0,50.98,50.99,44510.0,45.0163,45.0251,45.0075,45.0163,44510.0
2018-06-15 15:50:00,51.0,51.02,50.93,50.93,108628.0,45.0251,45.0428,44.9634,44.9634,108628.0
2018-06-15 15:55:00,50.94,51.01,50.92,51.01,200854.0,44.9722,45.034,44.9545,45.034,200854.0
2018-06-18 09:30:00,50.62,50.7,50.38,50.52,69620.0,44.6897,44.7603,44.4778,44.6014,69620.0
2018-06-18 09:35:00,50.52,50.61,50.41,50.49,41184.0,44.6014,44.6808,44.5043,44.5749,41184.0
2018-06-18 09:40:00,50.52,50.58,50.44,50.51,20320.0,44.6014,44.6544,44.5308,44.5926,20320.0
2018-06-18 09:45:00,50.52,50.66,50.47,50.58,44162.0,44.6014,44.725,44.5572,44.6544,44162.0
2018-06-18 09:50:00,50.58,50.66,50.49,50.49,33618.0,44.6544,44.725,44.5749,44.5749,33618.0
2018-06-18 09:55:00,50.5,50.53,50.37,50.38,42334.0,44.5837,44.6102,44.469,44.4778,42334.0
2018-06-18 10:00:00,50.37,50.4,50.29,50.34,23948.0,44.469,44.4954,44.3983,44.4425,23948.0
2018-06-18 10:05:00,50.34,50.44,50.32,50.4,33452.0,44.4425,44.5308,44.4248,44.4954,33452.0
2018-06-18 10:10:00,50.38,50.45,50.34,50.41,21124.0,44.4778,44.5396,44.4425,44.5043,21124.0
2018-06-18 10:15:00,50.41,50.41,50.26,50.26,60476.0,44.5043,44.5043,44.3718,44.3718,60476.0
2018-06-18 10:20:00,50.27,50.38,50.25,50.35,17018.0,44.3807,44.4778,44.363,44.4513,17018.0
2018-06-18 10:25:00,50.34,50.34,50.26,50.29,27636.0,44.4425,44.4425,44.3718,44.3983,27636.0
2018-06-18 10:30:00,50.29,50.4,50.28,50.39,16660.0,44.3983,44.4954,44.3895,44.4866,16660.0
2018-06-18 10:35:00,50.38,50.48,50.37,50.46,33330.0,44.4778,44.5661,44.469,44.5484,33330.0
2018-06-18 10:40:00,50.45,50.56,50.45,50.54,20440.0,44.5396,44.6367,44.5396,44.619,20440.0
2018-06-18 10:45:00,50.54,50.62,50.52,50.6,26000.0,44.619,44.6897,44.6014,44.672,26000.0
2018-06-18 10:50:00,50.59,50.66,50.55,50.6,25284.0,44.6632,44.725,44.6279,44.672,25284.0
2018-06-18 10:55:00,50.63,50.67,50.62,50.67,13216.0,44.6985,44.7338,44.6897,44.7338,13216.0
2018-06-18 11:00:00,50.67,50.7,50.66,50.69,10720.0,44.7338,44.7603,44.725,44.7515,10720.0
2018-06-18 11:05:00,50.69,50.72,50.66,50.71,26122.0,44.7515,44.778,44.725,44.7691,26122.0
2018-06-18 11:10:00,50.73,50.73,50.69,50.71,11562.0,44.7868,44.7868,44.7515,44.7691,11562.0
2018-06-18 11:15:00,50.71,50.73,50.67,50.7,31812.0,44.7691,44.7868,44.7338,44.7603,31812.0
2018-06-18 11:20:00,50.7,50.71,50.67,50.67,11344.0,44.7603,44.7691,44.7338,44.7338,11344.0
2018-06-18 11:25:00,50.68,50.68,50.6,50.62,30472.0,44.7426,44.7426,44.672,44.6897,30472.0
2018-06-18 11:30:00,50.63,50.67,50.61,50.63,22190.0,44.6985,44.7338,44.6808,44.6985,22190.0
2018-06-18 11:35:00,50.63,50.67,50.59,50.64,24096.0,44.6985,44.7338,44.6632,44.7073,24096.0
2018-06-18 11:40:00,50.64,50.67,50.64,50.67,15628.0,44.7073,44.7338,44.7073,44.7338,15628.0
2018-06-18 11:45:00,50.66,50.71,50.65,50.69,11614.0,44.725,44.7691,44.7162,44.7515,11614.0
2018-06-18 11:50:00,50.69,50.71,50.66,50.7,22432.0,44.7515,44.7691,44.725,44.7603,22432.0
2018-06-18 11:55:00,50.7,50.7,50.63,50.63,19698.0,44.7603,44.7603,44.6985,44.6985,19698.0
2018-06-18 12:00:00,50.63,50.65,50.6,50.61,19174.0,44.6985,44.7162,44.672,44.6808,19174.0
2018-06-18 12:05:00,50.62,50.66,50.61,50.63,29978.0,44.6897,44.725,44.6808,44.6985,29978.0
2018-06-18 12:10:00,50.63,50.68,50.62,50.68,12724.0,44.6985,44.7426,44.6897,44.7426,12724.0
2018-06-18 12:15:00,50.69,50.71,50.65,50.67,18738.0,44.7515,44.7691,44.7162,44.7338,18738.0
2018-06-18 12:20:00,50.67,50.68,50.6,50.6,13980.0,44.7338,44.7426,44.672,44.672,13980.0
2018-06-18 12:25:00,50.6,50.62,50.57,50.57,21602.0,44.672,44.6897,44.6455,44.6455,21602.0
2018-06-18 12:30:00,50.58,50.59,50.45,50.54,109522.0,44.6544,44.6632,44.5396,44.619,109522.0
2018-06-18 12:35:00,50.56,50.61,50.55,50.61,34956.0,44.6367,44.6808,44.6279,44.6808,34956.0
2018-06-18 12:40:00,50.6,50.7,50.6,50.7,9886.0,44.672,44.7603,44.672,44.7603,9886.0
2018-06-18 12:45:00,50.7,50.72,50.6,50.63,41994.0,44.7603,44.778,44.672,44.6985,41994.0
2018-06-18 12:50:00,50.62,50.64,50.6,50.6,12926.0,44.6897,44.7073,44.672,44.672,12926.0
2018-06-18 12:55:00,50.6,50.69,50.59,50.68,7112.0,44.672,44.7515,44.6632,44.7426,7112.0
2018-06-18 13:00:00,50.67,50.74,50.67,50.73,4400.0,44.7338,44.7956,44.7338,44.7868,4400.0
2018-06-18 13:05:00,50.74,50.75,50.7,50.71,13230.0,44.7956,44.8044,44.7603,44.7691,13230.0
2018-06-18 13:10:00,50.72,50.76,50.72,50.74,6400.0,44.778,44.8133,44.778,44.7956,6400.0
2018-06-18 13:15:00,50.76,50.76,50.69,50.7,15390.0,44.8133,44.8133,44.7515,44.7603,15390.0
2018-06-18 13:20:00,50.71,50.72,50.68,50.68,15474.0,44.7691,44.778,44.7426,44.7426,15474.0
2018-06-18 13:25:00,50.69,50.72,50.69,50.71,7072.0,44.7515,44.778,44.7515,44.7691,7072.0
2018-06-18 13:30:00,50.71,50.74,50.69,50.73,13606.0,44.7691,44.7956,44.7515,44.7868,13606.0
2018-06-18 13:35:00,50.73,50.74,50.7,50.73,11008.0,44.7868,44.7956,44.7603,44.7868,11008.0
2018-06-18 13:40:00,50.73,50.74,50.71,50.73,7318.0,44.7868,44.7956,44.7691,44.7868,7318.0
2018-06-18 13:45:00,50.73,50.76,50.7,50.73,41990.0,44.7868,44.8133,44.7603,44.7868,41990.0
2018-06-18 13:50:00,50.72,50.75,50.69,50.71,10162.0,44.778,44.8044,44.7515,44.7691,10162.0
2018-06-18 13:55:00,50.73,50.74,50.71,50.72,9350.0,44.7868,44.7956,44.7691,44.778,9350.0
2018-06-18 14:00:00,50.72,50.73,50.66,50.66,11872.0,44.778,44.7868,44.725,44.725,11872.0
2018-06-18 14:05:00,50.66,50.72,50.66,50.71,14748.0,44.725,44.778,44.725,44.7691,14748.0
2018-06-18 14:10:00,50.72,50.76,50.72,50.75,11342.0,44.778,44.8133,44.778,44.8044,11342.0
2018-06-18 14:15:00,50.76,50.77,50.73,50.76,11924.0,44.8133,44.8221,44.7868,44.8133,11924.0
2018-06-18 14:20:00,50.74,50.74,50.68,50.68,20392.0,44.7956,44.7956,44.7426,44.7426,20392.0
2018-06-18 14:25:00,50.69,50.77,50.69,50.75,117602.0,44.7515,44.8221,44.7515,44.8044,117602.0
2018-06-18 14:30:00,50.76,50.77,50.74,50.76,8636.0,44.8133,44.8221,44.7956,44.8133,8636.0
2018-06-18 14:35:00,50.77,50.78,50.71,50.71,21910.0,44.8221,44.8309,44.7691,44.7691,21910.0
2018-06-18 14:40:00,50.72,50.77,50.72,50.74,13700.0,44.778,44.8221,44.778,44.7956,13700.0
2018-06-18 14:45:00,50.76,50.77,50.72,50.72,14846.0,44.8133,44.8221,44.778,44.778,14846.0
2018-06-18 14:50:00,50.73,50.77,50.69,50.69,19644.0,44.7868,44.8221,44.7515,44.7515,19644.0
2018-06-18 14:55:00,50.71,50.75,50.69,50.75,11672.0,44.7691,44.8044,44.7515,44.8044,11672.0
2018-06-18 15:00:00,50.73,50.75,50.72,50.74,10242.0,44.7868,44.8044,44.778,44.7956,10242.0
2018-06-18 15:05:00,50.74,50.81,50.73,50.81,8664.0,44.7956,44.8574,44.7868,44.8574,8664.0
2018-06-18 15:10:00,50.81,50.83,50.79,50.82,18798.0,44.8574,44.8751,44.8398,44.8662,18798.0
2018-06-18 15:15:00,50.82,50.83,50.79,50.81,26742.0,44.8662,44.8751,44.8398,44.8574,26742.0
2018-06-18 15:20:00,50.81,50.85,50.81,50.83,13844.0,44.8574,44.8927,44.8574,44.8751,13844.0
2018-06-18 15:25:00,50.83,50.84,50.78,50.79,23354.0,44.8751,44.8839,44.8309,44.8398,23354.0
2018-06-18 15:30:00,50.8,50.83,50.76,50.82,37032.0,44.8486,44.8751,44.8133,44.8662,37032.0
2018-06-18 15:35:00,50.82,50.82,50.79,50.8,70888.0,44.8662,44.8662,44.8398,44.8486,70888.0
2018-06-18 15:40:00,50.8,50.82,50.77,50.8,30768.0,44.8486,44.8662,44.8221,44.8486,30768.0
2018-06-18 15:45:00,50.8,50.89,50.79,50.89,43684.0,44.8486,44.928,44.8398,44.928,43684.0
2018-06-18 15:50:00,50.88,50.94,50.85,50.85,63828.0,44.9192,44.9722,44.8927,44.8927,63828.0
2018-06-18 15:55:00,50.85,50.88,50.81,50.82,185994.0,44.8927,44.9192,44.8574,44.8662,185994.0
2018-06-19 09:30:00,50.05,50.3,50.05,50.25,71296.0,44.1864,44.4072,44.1864,44.363,71296.0
2018-06-19 09:35:00,50.25,50.51,50.24,50.48,35924.0,44.363,44.5926,44.3542,44.5661,35924.0
2018-06-19 09:40:00,50.45,50.6,50.44,50.53,32222.0,44.5396,44.672,44.5308,44.6102,32222.0
2018-06-19 09:45:00,50.55,50.71,50.5,50.6,49434.0,44.6279,44.7691,44.5837,44.672,49434.0
2018-06-19 09:50:00,50.6,50.6,50.44,50.49,15132.0,44.672,44.672,44.5308,44.5749,15132.0
2018-06-19 09:55:00,50.46,50.52,50.38,50.43,24400.0,44.5484,44.6014,44.4778,44.5219,24400.0
2018-06-19 10:00:00,50.39,50.45,50.33,50.38,23482.0,44.4866,44.5396,44.4336,44.4778,23482.0
2018-06-19 10:05:00,50.4,50.42,50.21,50.21,29884.0,44.4954,44.5131,44.3277,44.3277,29884.0
2018-06-19 10:10:00,50.24,50.26,50.15,50.24,48400.0,44.3542,44.3718,44.2747,44.3542,48400.0
2018-06-19 10:15:00,50.25,50.28,50.11,50.24,19322.0,44.363,44.3895,44.2394,44.3542,19322.0
2018-06-19 10:20:00,50.22,50.22,50.08,50.16,39252.0,44.3365,44.3365,44.2129,44.2836,39252.0
2018-06-19 10:25:00,50.14,50.19,49.98,49.99,22988.0,44.2659,44.31,44.1246,44.1335,22988.0
2018-06-19 10:30:00,50.0,50.04,49.91,49.92,31556.0,44.1423,44.1776,44.0628,44.0717,31556.0
2018-06-19 10:35:00,49.9,49.91,49.82,49.83,29420.0,44.054,44.0628,43.9834,43.9922,29420.0
2018-06-19 10:40:00,49.82,49.94,49.77,49.94,35066.0,43.9834,44.0893,43.9392,44.0893,35066.0
2018-06-19 10:45:00,49.93,50.12,49.89,50.07,81002.0,44.0805,44.2482,44.0452,44.2041,81002.0
2018-06-19 10:50:00,50.08,50.16,50.07,50.15,17306.0,44.2129,44.2836,44.2041,44.2747,17306.0
2018-06-19 10:55:00,50.12,50.2,50.12,50.15,12366.0,44.2482,44.3189,44.2482,44.2747,12366.0
2018-06-19 11:00:00,50.16,50.16,50.05,50.1,20490.0,44.2836,44.2836,44.1864,44.2306,20490.0
2018-06-19 11:05:00,50.12,50.15,50.06,50.12,17912.0,44.2482,44.2747,44.1953,44.2482,17912.0
2018-06-19 11:10:00,50.14,50.2,50.09,50.15,19200.0,44.2659,44.3189,44.2218,44.2747,19200.0
2018-06-19 11:15:00,50.13,50.25,50.09,50.23,30286.0,44.2571,44.363,44.2218,44.3454,30286.0
2018-06-19 11:20:00,50.24,50.29,50.18,50.29,39636.0,44.3542,44.3983,44.3012,44.3983,39636.0
2018-06-19 11:25:00,50.28,50.3,50.21,50.26,15504.0,44.3895,44.4072,44.3277,44.3718,15504.0
2018-06-19 11:30:00,50.26,50.36,50.24,50.27,25008.0,44.3718,44.4601,44.3542,44.3807,25008.0
2018-06-19 11:35:00,50.26,50.32,50.26,50.31,15050.0,44.3718,44.4248,44.3718,44.416,15050.0
2018-06-19 11:40:00,50.28,50.39,50.25,50.38,14040.0,44.3895,44.4866,44.363,44.4778,14040.0
2018-06-19 11:45:00,50.37,50.44,50.35,50.4,16264.0,44.469,44.5308,44.4513,44.4954,16264.0
2018-06-19 11:50:00,50.43,50.44,50.34,50.42,11434.0,44.5219,44.5308,44.4425,44.5131,11434.0
2018-06-19 11:55:00,50.4,50.45,50.35,50.38,26816.0,44.4954,44.5396,44.4513,44.4778,26816.0
2018-06-19 12:00:00,50.38,50.42,50.29,50.33,19826.0,44.4778,44.5131,44.3983,44.4336,19826.0
2018-06-19 12:05:00,50.32,50.33,50.23,50.26,22712.0,44.4248,44.4336,44.3454,44.3718,22712.0
2018-06-19 12:10:00,50.25,50.32,50.22,50.29,98858.0,44.363,44.4248,44.3365,44.3983,98858.0
2018-06-19 12:15:00,50.27,50.3,50.21,50.27,14438.0,44.3807,44.4072,44.3277,44.3807,14438.0
2018-06-19 12:20:00,50.27,50.32,50.23,50.31,15400.0,44.3807,44.4248,44.3454,44.416,15400.0
2018-06-19 12:25:00,50.32,50.33,50.24,50.26,11692.0,44.4248,44.4336,44.3542,44.3718,11692.0
2018-06-19 12:30:00,50.27,50.27,50.13,50.17,23328.0,44.3807,44.3807,44.2571,44.2924,23328.0
2018-06-19 12:35:00,50.16,50.19,50.05,50.05,27792.0,44.2836,44.31,44.1864,44.1864,27792.0
2018-06-19 12:40:00,50.05,50.13,50.02,50.11,30070.0,44.1864,44.2571,44.16,44.2394,30070.0
2018-06-19 12:45:00,50.12,50.16,50.1,50.1,13554.0,44.2482,44.2836,44.2306,44.2306,13554.0
2018-06-19 12:50:00,50.1,50.2,50.09,50.13,16006.0,44.2306,44.3189,44.2218,44.2571,16006.0
2018-06-19 12:55:00,50.12,50.24,50.12,50.24,6000.0,44.2482,44.3542,44.2482,44.3542,6000.0
2018-06-19 13:00:00,50.24,50.24,50.17,50.18,8410.0,44.3542,44.3542,44.2924,44.3012,8410.0
2018-06-19 13:05:00,50.17,50.2,50.14,50.19,10274.0,44.2924,44.3189,44.2659,44.31,10274.0
2018-06-19 13:10:00,50.18,50.24,50.17,50.24,15080.0,44.3012,44.3542,44.2924,44.3542,15080.0
2018-06-19 13:15:00,50.24,50.27,50.22,50.23,7890.0,44.3542,44.3807,44.3365,44.3454,7890.0
2018-06-19 13:20:00,50.21,50.23,50.19,50.19,17840.0,44.3277,44.3454,44.31,44.31,17840.0
2018-06-19 13:25:00,50.2,50.2,50.16,50.2,8600.0,44.3189,44.3189,44.2836,44.3189,8600.0
2018-06-19 13:30:00,50.19,50.19,50.13,50.15,18126.0,44.31,44.31,44.2571,44.2747,18126.0
2018-06-19 13:35:00,50.16,50.2,50.13,50.19,32350.0,44.2836,44.3189,44.2571,44.31,32350.0
2018-06-19 13:40:00,50.19,50.22,50.19,50.22,13584.0,44.31,44.3365,44.31,44.3365,13584.0
2018-06-19 13:45:00,50.23,50.27,50.21,50.26,14944.0,44.3454,44.3807,44.3277,44.3718,14944.0
2018-06-19 13:50:00,50.27,50.27,50.2,50.22,31380.0,44.3807,44.3807,44.3189,44.3365,31380.0
2018-06-19 13:55:00,50.22,50.23,50.2,50.22,24114.0,44.3365,44.3454,44.3189,44.3365,24114.0
2018-06-19 14:00:00,50.23,50.27,50.21,50.26,50614.0,44.3454,44.3807,44.3277,44.3718,50614.0
2018-06-19 14:05:00,50.27,50.28,50.26,50.27,35414.0,44.3807,44.3895,44.3718,44.3807,35414.0
2018-06-19 14:10:00,50.26,50.29,50.26,50.28,16252.0,44.3718,44.3983,44.3718,44.3895,16252.0
2018-06-19 14:15:00,50.28,50.3,50.26,50.29,25364.0,44.3895,44.4072,44.3718,44.3983,25364.0
2018-06-19 14:20:00,50.3,50.31,50.27,50.28,19736.0,44.4072,44.416,44.3807,44.3895,19736.0
2018-06-19 14:25:00,50.3,50.31,50.24,50.24,21146.0,44.4072,44.416,44.3542,44.3542,21146.0
2018-06-19 14:30:00,50.25,50.26,50.2,50.23,30218.0,44.363,44.3718,44.3189,44.3454,30218.0
2018-06-19 14:35:00,50.24,50.25,50.22,50.22,14372.0,44.3542,44.363,44.3365,44.3365,14372.0
2018-06-19 14:40:00,50.22,50.24,50.19,50.22,32062.0,44.3365,44.3542,44.31,44.3365,32062.0
2018-06-19 14:45:00,50.23,50.24,50.21,50.22,15536.0,44.3454,44.3542,44.3277,44.3365,15536.0
2018-06-19 14:50:00,50.24,50.26,50.2,50.26,19834.0,44.3542,44.3718,44.3189,44.3718,19834.0
2018-06-19 14:55:00,50.26,50.26,50.22,50.24,19448.0,44.3718,44.3718,44.3365,44.3542,19448.0
2018-06-19 15:00:00,50.24,50.26,50.23,50.24,43254.0,44.3542,44.3718,44.3454,44.3542,43254.0
2018-06-19 15:05:00,50.24,50.26,50.18,50.19,24908.0,44.3542,44.3718,44.3012,44.31,24908.0
2018-06-19 15:10:00,50.21,50.27,50.2,50.26,24120.0,44.3277,44.3807,44.3189,44.3718,24120.0
2018-06-19 15:15:00,50.27,50.27,50.15,50.16,33656.0,44.3807,44.3807,44.2747,44.2836,33656.0
2018-06-19 15:20:00,50.17,50.19,50.12,50.16,89766.0,44.2924,44.31,44.2482,44.2836,89766.0
2018-06-19 15:25:00,50.17,50.19,50.14,50.15,26374.0,44.2924,44.31,44.2659,44.2747,26374.0
2018-06-19 15:30:00,50.15,50.16,50.12,50.15,37232.0,44.2747,44.2836,44.2482,44.2747,37232.0
2018-06-19 15:35:00,50.15,50.21,50.14,50.18,38226.0,44.2747,44.3277,44.2659,44.3012,38226.0
2018-06-19 15:40:00,50.18,50.21,50.15,50.16,46850.0,44.3012,44.3277,44.2747,44.2836,46850.0
2018-06-19 15:45:00,50.16,50.17,50.12,50.16,47366.0,44.2836,44.2924,44.2482,44.2836,47366.0
2018-06-19 15:50:00,50.17,50.23,50.17,50.2,79430.0,44.2924,44.3454,44.2924,44.3189,79430.0
2018-06-19 15:55:00,50.2,50.23,50.17,50.2,312316.0,44.3189,44.3454,44.2924,44.3189,312316.0
2018-06-20 09:30:00,50.62,50.7,50.5,50.7,47302.0,44.6897,44.7603,44.5837,44.7603,47302.0
2018-06-20 09:35:00,50.69,50.79,50.49,50.54,49136.0,44.7515,44.8398,44.5749,44.619,49136.0
2018-06-20 09:40:00,50.49,50.53,50.38,50.39,27270.0,44.5749,44.6102,44.4778,44.4866,27270.0
2018-06-20 09:45:00,50.42,50.45,50.24,50.3,27054.0,44.5131,44.5396,44.3542,44.4072,27054.0
2018-06-20 09:50:00,50.27,50.33,50.18,50.19,26920.0,44.3807,44.4336,44.3012,44.31,26920.0
2018-06-20 09:55:00,50.18,50.44,50.18,50.41,42864.0,44.3012,44.5308,44.3012,44.5043,42864.0
2018-06-20 10:00:00,50.41,50.48,50.34,50.4,51072.0,44.5043,44.5661,44.4425,44.4954,51072.0
2018-06-20 10:05:00,50.42,50.48,50.39,50.43,30330.0,44.5131,44.5661,44.4866,44.5219,30330.0
2018-06-20 10:10:00,50.41,50.45,50.38,50.38,23512.0,44.5043,44.5396,44.4778,44.4778,23512.0
2018-06-20 10:15:00,50.4,50.48,50.37,50.45,24144.0,44.4954,44.5661,44.469,44.5396,24144.0
2018-06-20 10:20:00,50.47,50.48,50.42,50.42,16380.0,44.5572,44.5661,44.5131,44.5131,16380.0
2018-06-20 10:25:00,50.42,50.42,50.31,50.31,32512.0,44.5131,44.5131,44.416,44.416,32512.0
2018-06-20 10:30:00,50.32,50.43,50.3,50.43,20104.0,44.4248,44.5219,44.4072,44.5219,20104.0
2018-06-20 10:35:00,50.42,50.56,50.42,50.55,35544.0,44.5131,44.6367,44.5131,44.6279,35544.0
2018-06-20 10:40:00,50.54,50.6,50.53,50.56,18002.0,44.619,44.672,44.6102,44.6367,18002.0
2018-06-20 10:45:00,50.57,50.67,50.54,50.57,51858.0,44.6455,44.7338,44.619,44.6455,51858.0
2018-06-20 10:50:00,50.58,50.63,50.58,50.62,11798.0,44.6544,44.6985,44.6544,44.6897,11798.0
2018-06-20 10:55:00,50.6,50.63,50.58,50.62,15476.0,44.672,44.6985,44.6544,44.6897,15476.0
2018-06-20 11:00:00,50.6,50.6,50.5,50.52,13652.0,44.672,44.672,44.5837,44.6014,13652.0
2018-06-20 11:05:00,50.52,50.58,50.51,50.55,14672.0,44.6014,44.6544,44.5926,44.6279,14672.0
2018-06-20 11:10:00,50.57,50.57,50.49,50.54,22412.0,44.6455,44.6455,44.5749,44.619,22412.0
2018-06-20 11:15:00,50.53,50.55,50.51,50.53,19304.0,44.6102,44.6279,44.5926,44.6102,19304.0
2018-06-20 11:20:00,50.52,50.57,50.52,50.57,27438.0,44.6014,44.6455,44.6014,44.6455,27438.0
2018-06-20 11:25:00,50.56,50.56,50.52,50.53,18330.0,44.6367,44.6367,44.6014,44.6102,18330.0
2018-06-20 11:30:00,50.53,50.54,50.48,50.48,14260.0,44.6102,44.619,44.5661,44.5661,14260.0
2018-06-20 11:35:00,50.48,50.49,50.45,50.48,24730.0,44.5661,44.5749,44.5396,44.5661,24730.0
2018-06-20 11:40:00,50.48,50.57,50.48,50.54,20328.0,44.5661,44.6455,44.5661,44.619,20328.0
2018-06-20 11:45:00,50.54,50.54,50.49,50.52,13390.0,44.619,44.619,44.5749,44.6014,13390.0
2018-06-20 11:50:00,50.52,50.58,50.52,50.57,22504.0,44.6014,44.6544,44.6014,44.6455,22504.0
2018-06-20 11:55:00,50.57,50.63,50.54,50.63,18080.0,44.6455,44.6985,44.619,44.6985,18080.0
2018-06-20 12:00:00,50.63,50.75,50.63,50.73,37308.0,44.6985,44.8044,44.6985,44.7868,37308.0
2018-06-20 12:05:00,50.73,50.74,50.67,50.68,20012.0,44.7868,44.7956,44.7338,44.7426,20012.0
2018-06-20 12:10:00,50.68,50.68,50.65,50.65,7200.0,44.7426,44.7426,44.7162,44.7162,7200.0
2018-06-20 12:15:00,50.66,50.67,50.64,50.66,13722.0,44.725,44.7338,44.7073,44.725,13722.0
2018-06-20 12:20:00,50.66,50.7,50.65,50.7,20858.0,44.725,44.7603,44.7162,44.7603,20858.0
2018-06-20 12:25:00,50.68,50.69,50.62,50.65,17892.0,44.7426,44.7515,44.6897,44.7162,17892.0
2018-06-20 12:30:00,50.65,50.66,50.63,50.65,11860.0,44.7162,44.725,44.6985,44.7162,11860.0
2018-06-20 12:35:00,50.64,50.66,50.63,50.64,8534.0,44.7073,44.725,44.6985,44.7073,8534.0
2018-06-20 12:40:00,50.66,50.66,50.62,50.64,11362.0,44.725,44.725,44.6897,44.7073,11362.0
2018-06-20 12:45:00,50.63,50.63,50.6,50.61,13414.0,44.6985,44.6985,44.672,44.6808,13414.0
2018-06-20 12:50:00,50.62,50.62,50.59,50.6,7700.0,44.6897,44.6897,44.6632,44.672,7700.0
2018-06-20 12:55:00,50.6,50.61,50.58,50.61,8970.0,44.672,44.6808,44.6544,44.6808,8970.0
2018-06-20 13:00:00,50.63,50.63,50.53,50.55,20220.0,44.6985,44.6985,44.6102,44.6279,20220.0
2018-06-20 13:05:00,50.55,50.59,50.55,50.57,10778.0,44.6279,44.6632,44.6279,44.6455,10778.0
2018-06-20 13:10:00,50.58,50.61,50.58,50.61,13754.0,44.6544,44.6808,44.6544,44.6808,13754.0
2018-06-20 13:15:00,50.61,50.63,50.6,50.6,26200.0,44.6808,44.6985,44.672,44.672,26200.0
2018-06-20 13:20:00,50.6,50.63,50.59,50.6,8828.0,44.672,44.6985,44.6632,44.672,8828.0
2018-06-20 13:25:00,50.6,50.6,50.57,50.59,12538.0,44.672,44.672,44.6455,44.6632,12538.0
2018-06-20 13:30:00,50.58,50.62,50.58,50.62,4166.0,44.6544,44.6897,44.6544,44.6897,4166.0
2018-06-20 13:35:00,50.6,50.63,50.54,50.54,17776.0,44.672,44.6985,44.619,44.619,17776.0
2018-06-20 13:40:00,50.56,50.57,50.5,50.51,19752.0,44.6367,44.6455,44.5837,44.5926,19752.0
2018-06-20 13:45:00,50.52,50.56,50.5,50.53,14206.0,44.6014,44.6367,44.5837,44.6102,14206.0
2018-06-20 13:50:00,50.54,50.55,50.52,50.54,9636.0,44.619,44.6279,44.6014,44.619,9636.0
2018-06-20 13:55:00,50.55,50.58,50.52,50.55,26000.0,44.6279,44.6544,44.6014,44.6279,26000.0
2018-06-20 14:00:00,50.54,50.56,50.52,50.56,17302.0,44.619,44.6367,44.6014,44.6367,17302.0
2018-06-20 14:05:00,50.56,50.6,50.56,50.59,13514.0,44.6367,44.672,44.6367,44.6632,13514.0
2018-06-20 14:10:00,50.57,50.63,50.56,50.63,18598.0,44.6455,44.6985,44.6367,44.6985,18598.0
2018-06-20 14:15:00,50.63,50.64,50.6,50.62,22826.0,44.6985,44.7073,44.672,44.6897,22826.0
2018-06-20 14:20:00,50.63,50.7,50.62,50.69,21236.0,44.6985,44.7603,44.6897,44.7515,21236.0
2018-06-20 14:25:00,50.68,50.73,50.66,50.71,15500.0,44.7426,44.7868,44.725,44.7691,15500.0
2018-06-20 14:30:00,50.7,50.73,50.62,50.62,21550.0,44.7603,44.7868,44.6897,44.6897,21550.0
2018-06-20 14:35:00,50.63,50.63,50.6,50.62,18436.0,44.6985,44.6985,44.672,44.6897,18436.0
2018-06-20 14:40:00,50.61,50.61,50.58,50.58,15540.0,44.6808,44.6808,44.6544,44.6544,15540.0
2018-06-20 14:45:00,50.58,50.63,50.57,50.63,11410.0,44.6544,44.6985,44.6455,44.6985,11410.0
2018-06-20 14:50:00,50.63,50.65,50.6,50.62,15208.0,44.6985,44.7162,44.672,44.6897,15208.0
2018-06-20 14:55:00,50.63,50.64,50.56,50.58,26620.0,44.6985,44.7073,44.6367,44.6544,26620.0
2018-06-20 15:00:00,50.58,50.58,50.54,50.54,21966.0,44.6544,44.6544,44.619,44.619,21966.0
2018-06-20 15:05:00,50.54,50.55,50.49,50.55,21618.0,44.619,44.6279,44.5749,44.6279,21618.0
2018-06-20 15:10:00,50.55,50.58,50.54,50.58,12546.0,44.6279,44.6544,44.619,44.6544,12546.0
2018-06-20 15:15:00,50.58,50.6,50.58,50.6,13000.0,44.6544,44.672,44.6544,44.672,13000.0
2018-06-20 15:20:00,50.6,50.63,50.56,50.56,23800.0,44.672,44.6985,44.6367,44.6367,23800.0
2018-06-20 15:25:00,50.56,50.58,50.49,50.52,47952.0,44.6367,44.6544,44.5749,44.6014,47952.0
2018-06-20 15:30:00,50.52,50.6,50.49,50.57,41960.0,44.6014,44.672,44.5749,44.6455,41960.0
2018-06-20 15:35:00,50.57,50.59,50.56,50.58,17898.0,44.6455,44.6632,44.6367,44.6544,17898.0
2018-06-20 15:40:00,50.58,50.6,50.54,50.6,22032.0,44.6544,44.672,44.619,44.672,22032.0
2018-06-20 15:45:00,50.6,50.62,50.57,50.61,23186.0,44.672,44.6897,44.6455,44.6808,23186.0
2018-06-20 15:50:00,50.62,50.68,50.59,50.62,69724.0,44.6897,44.7426,44.6632,44.6897,69724.0
2018-06-20 15:55:00,50.62,50.65,50.59,50.62,131944.0,44.6897,44.7162,44.6632,44.6897,131944.0
2018-06-21 09:30:00,50.85,50.85,50.55,50.63,48556.0,44.8927,44.8927,44.6279,44.6985,48556.0
2018-06-21 09:35:00,50.66,50.69,50.43,50.52,17156.0,44.725,44.7515,44.5219,44.6014,17156.0
2018-06-21 09:40:00,50.38,50.46,50.27,50.31,13840.0,44.4778,44.5484,44.3807,44.416,13840.0
2018-06-21 09:45:00,50.33,50.43,50.28,50.41,11600.0,44.4336,44.5219,44.3895,44.5043,11600.0
2018-06-21 09:50:00,50.36,50.39,50.3,50.34,5774.0,44.4601,44.4866,44.4072,44.4425,5774.0
2018-06-21 09:55:00,50.34,50.51,50.31,50.45,14534.0,44.4425,44.5926,44.416,44.5396,14534.0
2018-06-21 10:00:00,50.49,50.52,50.38,50.38,15574.0,44.5749,44.6014,44.4778,44.4778,15574.0
2018-06-21 10:05:00,50.38,50.38,50.05,50.06,25706.0,44.4778,44.4778,44.1864,44.1953,25706.0
2018-06-21 10:10:00,50.08,50.24,50.06,50.21,88750.0,44.2129,44.3542,44.1953,44.3277,88750.0
2018-06-21 10:15:00,50.23,50.27,49.99,49.99,38330.0,44.3454,44.3807,44.1335,44.1335,38330.0
2018-06-21 10:20:00,49.99,50.02,49.95,49.96,13734.0,44.1335,44.16,44.0982,44.107,13734.0
2018-06-21 10:25:00,50.0,50.01,49.93,49.95,24212.0,44.1423,44.1511,44.0805,44.0982,24212.0
2018-06-21 10:30:00,49.95,50.01,49.93,49.95,5724.0,44.0982,44.1511,44.0805,44.0982,5724.0
2018-06-21 10:35:00,49.95,49.97,49.84,49.91,14348.0,44.0982,44.1158,44.001,44.0628,14348.0
2018-06-21 10:40:00,49.88,49.93,49.85,49.85,9430.0,44.0364,44.0805,44.0099,44.0099,9430.0
2018-06-21 10:45:00,49.87,49.9,49.77,49.8,20028.0,44.0275,44.054,43.9392,43.9657,20028.0
2018-06-21 10:50:00,49.82,49.88,49.8,49.88,13386.0,43.9834,44.0364,43.9657,44.0364,13386.0
2018-06-21 10:55:00,49.88,49.91,49.81,49.81,18012.0,44.0364,44.0628,43.9746,43.9746,18012.0
2018-06-21 11:00:00,49.83,49.86,49.75,49.82,33128.0,43.9922,44.0187,43.9216,43.9834,33128.0
2018-06-21 11:05:00,49.82,49.83,49.69,49.69,24946.0,43.9834,43.9922,43.8686,43.8686,24946.0
2018-06-21 11:10:00,49.7,49.74,49.66,49.69,39594.0,43.8774,43.9128,43.8421,43.8686,39594.0
2018-06-21 11:15:00,49.71,49.74,49.67,49.7,23500.0,43.8863,43.9128,43.851,43.8774,23500.0
2018-06-21 11:20:00,49.72,49.74,49.63,49.66,21534.0,43.8951,43.9128,43.8157,43.8421,21534.0
2018-06-21 11:25:00,49.64,49.73,49.63,49.69,43752.0,43.8245,43.9039,43.8157,43.8686,43752.0
2018-06-21 11:30:00,49.68,49.79,49.67,49.74,21310.0,43.8598,43.9569,43.851,43.9128,21310.0
2018-06-21 11:35:00,49.74,49.77,49.68,49.76,19834.0,43.9128,43.9392,43.8598,43.9304,19834.0
2018-06-21 11:40:00,49.74,49.76,49.7,49.73,21936.0,43.9128,43.9304,43.8774,43.9039,21936.0
2018-06-21 11:45:00,49.72,49.8,49.71,49.79,17794.0,43.8951,43.9657,43.8863,43.9569,17794.0
2018-06-21 11:50:00,49.77,49.78,49.73,49.74,18972.0,43.9392,43.9481,43.9039,43.9128,18972.0
2018-06-21 11:55:00,49.74,49.81,49.74,49.8,16504.0,43.9128,43.9746,43.9128,43.9657,16504.0
2018-06-21 12:00:00,49.81,49.84,49.76,49.76,6866.0,43.9746,44.001,43.9304,43.9304,6866.0
2018-06-21 12:05:00,49.74,49.74,49.67,49.68,26970.0,43.9128,43.9128,43.851,43.8598,26970.0
2018-06-21 12:10:00,49.68,49.7,49.66,49.67,41254.0,43.8598,43.8774,43.8421,43.851,41254.0
2018-06-21 12:15:00,49.67,49.69,49.63,49.65,28486.0,43.851,43.8686,43.8157,43.8333,28486.0
2018-06-21 12:20:00,49.66,49.68,49.64,49.66,15448.0,43.8421,43.8598,43.8245,43.8421,15448.0
2018-06-21 12:25:00,49.65,49.67,49.62,49.63,19814.0,43.8333,43.851,43.8068,43.8157,19814.0
2018-06-21 12:30:00,49.62,49.62,49.5,49.51,64978.0,43.8068,43.8068,43.7009,43.7097,64978.0
2018-06-21 12:35:00,49.52,49.58,49.51,49.52,25460.0,43.7185,43.7715,43.7097,43.7185,25460.0
2018-06-21 12:40:00,49.52,49.58,49.5,49.58,23514.0,43.7185,43.7715,43.7009,43.7715,23514.0
2018-06-21 12:45:00,49.57,49.6,49.52,49.52,23636.0,43.7627,43.7892,43.7185,43.7185,23636.0
2018-06-21 12:50:00,49.52,49.58,49.5,49.56,43690.0,43.7185,43.7715,43.7009,43.7539,43690.0
2018-06-21 12:55:00,49.57,49.6,49.52,49.54,27964.0,43.7627,43.7892,43.7185,43.7362,27964.0
2018-06-21 13:00:00,49.54,49.54,49.47,49.5,19330.0,43.7362,43.7362,43.6744,43.7009,19330.0
2018-06-21 13:05:00,49.49,49.57,49.49,49.57,8400.0,43.6921,43.7627,43.6921,43.7627,8400.0
2018-06-21 13:10:00,49.58,49.63,49.57,49.61,16806.0,43.7715,43.8157,43.7627,43.798,16806.0
2018-06-21 13:15:00,49.6,49.63,49.57,49.57,12686.0,43.7892,43.8157,43.7627,43.7627,12686.0
2018-06-21 13:20:00,49.56,49.59,49.55,49.57,13058.0,43.7539,43.7803,43.745,43.7627,13058.0
2018-06-21 13:25:00,49.57,49.61,49.56,49.57,16562.0,43.7627,43.798,43.7539,43.7627,16562.0
2018-06-21 13:30:00,49.58,49.6,49.54,49.54,18196.0,43.7715,43.7892,43.7362,43.7362,18196.0
2018-06-21 13:35:00,49.54,49.6,49.5,49.5,31940.0,43.7362,43.7892,43.7009,43.7009,31940.0
2018-06-21 13:40:00,49.52,49.55,49.49,49.51,9000.0,43.7185,43.745,43.6921,43.7097,9000.0
2018-06-21 13:45:00,49.52,49.58,49.49,49.55,10940.0,43.7185,43.7715,43.6921,43.745,10940.0
2018-06-21 13:50:00,49.55,49.57,49.51,49.52,15464.0,43.745,43.7627,43.7097,43.7185,15464.0
2018-06-21 13:55:00,49.55,49.6,49.55,49.59,9764.0,43.745,43.7892,43.745,43.7803,9764.0
2018-06-21 14:00:00,49.58,49.68,49.58,49.64,11400.0,43.7715,43.8598,43.7715,43.8245,11400.0
2018-06-21 14:05:00,49.65,49.7,49.61,49.67,14010.0,43.8333,43.8774,43.798,43.851,14010.0
2018-06-21 14:10:00,49.69,49.72,49.69,49.7,3200.0,43.8686,43.8951,43.8686,43.8774,3200.0
2018-06-21 14:15:00,49.71,49.73,49.67,49.68,6274.0,43.8863,43.9039,43.851,43.8598,6274.0
2018-06-21 14:20:00,49.7,49.74,49.67,49.74,14940.0,43.8774,43.9128,43.851,43.9128,14940.0
2018-06-21 14:25:00,49.72,49.73,49.65,49.66,8626.0,43.8951,43.9039,43.8333,43.8421,8626.0
2018-06-21 14:30:00,49.66,49.67,49.63,49.63,20940.0,43.8421,43.851,43.8157,43.8157,20940.0
2018-06-21 14:35:00,49.63,49.64,49.57,49.57,14022.0,43.8157,43.8245,43.7627,43.7627,14022.0
2018-06-21 14:40:00,49.58,49.6,49.56,49.58,14024.0,43.7715,43.7892,43.7539,43.7715,14024.0
2018-06-21 14:45:00,49.58,49.59,49.55,49.58,25892.0,43.7715,43.7803,43.745,43.7715,25892.0
2018-06-21 14:50:00,49.58,49.59,49.56,49.57,12754.0,43.7715,43.7803,43.7539,43.7627,12754.0
2018-06-21 14:55:00,49.56,49.6,49.53,49.57,13954.0,43.7539,43.7892,43.7274,43.7627,13954.0
2018-06-21 15:00:00,49.56,49.57,49.52,49.56,18324.0,43.7539,43.7627,43.7185,43.7539,18324.0
2018-06-21 15:05:00,49.56,49.59,49.52,49.56,20822.0,43.7539,43.7803,43.7185,43.7539,20822.0
2018-06-21 15:10:00,49.57,49.57,49.52,49.56,8758.0,43.7627,43.7627,43.7185,43.7539,8758.0
2018-06-21 15:15:00,49.55,49.58,49.54,49.56,12452.0,43.745,43.7715,43.7362,43.7539,12452.0
2018-06-21 15:20:00,49.55,49.59,49.45,49.56,21666.0,43.745,43.7803,43.6567,43.7539,21666.0
2018-06-21 15:25:00,49.55,49.6,49.53,49.56,23248.0,43.745,43.7892,43.7274,43.7539,23248.0
2018-06-21 15:30:00,49.55,49.56,49.45,49.47,23888.0,43.745,43.7539,43.6567,43.6744,23888.0
2018-06-21 15:35:00,49.46,49.49,49.44,49.47,29520.0,43.6656,43.6921,43.6479,43.6744,29520.0
2018-06-21 15:40:00,49.46,49.49,49.37,49.37,68010.0,43.6656,43.6921,43.5861,43.5861,68010.0
2018-06-21 15:45:00,49.36,49.45,49.35,49.44,58678.0,43.5773,43.6567,43.5685,43.6479,58678.0
2018-06-21 15:50:00,49.43,49.45,49.35,49.42,88412.0,43.6391,43.6567,43.5685,43.6303,88412.0
2018-06-21 15:55:00,49.42,49.44,49.32,49.36,297362.0,43.6303,43.6479,43.542,43.5773,297362.0
2018-06-22 09:30:00,49.49,49.7,49.41,49.56,63100.0,43.6921,43.8774,43.6214,43.7539,63100.0
2018-06-22 09:35:00,49.58,49.61,49.39,49.53,24138.0,43.7715,43.798,43.6038,43.7274,24138.0
2018-06-22 09:40:00,49.46,49.53,49.38,49.38,12070.0,43.6656,43.7274,43.5949,43.5949,12070.0
2018-06-22 09:45:00,49.44,49.45,49.33,49.38,22364.0,43.6479,43.6567,43.5508,43.5949,22364.0
2018-06-22 09:50:00,49.38,49.45,49.18,49.22,48988.0,43.5949,43.6567,43.4184,43.4537,48988.0
2018-06-22 09:55:00,49.22,49.22,49.05,49.12,28344.0,43.4537,43.4537,43.3036,43.3654,28344.0
2018-06-22 10:00:00,49.1,49.24,49.1,49.23,36876.0,43.3477,43.4713,43.3477,43.4625,36876.0
2018-06-22 10:05:00,49.22,49.24,49.1,49.15,103012.0,43.4537,43.4713,43.3477,43.3919,103012.0
2018-06-22 10:10:00,49.13,49.24,49.12,49.2,52342.0,43.3742,43.4713,43.3654,43.436,52342.0
2018-06-22 10:15:00,49.22,49.23,49.1,49.16,23866.0,43.4537,43.4625,43.3477,43.4007,23866.0
2018-06-22 10:20:00,49.16,49.18,49.02,49.04,32426.0,43.4007,43.4184,43.2771,43.2948,32426.0
2018-06-22 10:25:00,49.03,49.05,48.82,48.92,54280.0,43.2859,43.3036,43.1005,43.1888,54280.0
2018-06-22 10:30:00,48.89,48.89,48.79,48.85,39678.0,43.1623,43.1623,43.0741,43.127,39678.0
2018-06-22 10:35:00,48.83,48.85,48.71,48.72,18776.0,43.1094,43.127,43.0034,43.0123,18776.0
2018-06-22 10:40:00,48.72,48.76,48.71,48.73,22494.0,43.0123,43.0476,43.0034,43.0211,22494.0
2018-06-22 10:45:00,48.73,48.86,48.73,48.82,24524.0,43.0211,43.1359,43.0211,43.1005,24524.0
2018-06-22 10:50:00,48.8,49.0,48.8,48.99,23942.0,43.0829,43.2595,43.0829,43.2506,23942.0
2018-06-22 10:55:00,48.98,49.09,48.95,49.09,9106.0,43.2418,43.3389,43.2153,43.3389,9106.0
2018-06-22 11:00:00,49.07,49.09,49.0,49.03,17020.0,43.3213,43.3389,43.2595,43.2859,17020.0
2018-06-22 11:05:00,49.04,49.12,49.0,49.1,8824.0,43.2948,43.3654,43.2595,43.3477,8824.0
2018-06-22 11:10:00,49.08,49.08,49.01,49.01,9274.0,43.3301,43.3301,43.2683,43.2683,9274.0
2018-06-22 11:15:00,49.0,49.01,48.91,48.99,14604.0,43.2595,43.2683,43.18,43.2506,14604.0
2018-06-22 11:20:00,49.01,49.02,48.85,48.85,14494.0,43.2683,43.2771,43.127,43.127,14494.0
2018-06-22 11:25:00,48.87,48.91,48.44,48.54,497692.0,43.1447,43.18,42.7651,42.8533,497692.0
2018-06-22 11:30:00,48.54,48.8,48.51,48.8,89694.0,42.8533,43.0829,42.8269,43.0829,89694.0
2018-06-22 11:35:00,48.8,48.82,48.59,48.59,37998.0,43.0829,43.1005,42.8975,42.8975,37998.0
2018-06-22 11:40:00,48.56,48.56,48.44,48.55,82724.0,42.871,42.871,42.7651,42.8622,82724.0
2018-06-22 11:45:00,48.55,48.55,48.42,48.46,78394.0,42.8622,42.8622,42.7474,42.7827,78394.0
2018-06-22 11:50:00,48.48,48.52,48.44,48.45,36028.0,42.8004,42.8357,42.7651,42.7739,36028.0
2018-06-22 11:55:00,48.45,48.47,48.37,48.37,44024.0,42.7739,42.7915,42.7033,42.7033,44024.0
2018-06-22 12:00:00,48.37,48.4,48.24,48.29,78720.0,42.7033,42.7297,42.5885,42.6326,78720.0
2018-06-22 12:05:00,48.27,48.29,48.22,48.24,76300.0,42.615,42.6326,42.5708,42.5885,76300.0
2018-06-22 12:10:00,48.25,48.27,48.19,48.27,139426.0,42.5973,42.615,42.5444,42.615,139426.0
2018-06-22 12:15:00,48.27,48.4,48.21,48.22,63772.0,42.615,42.7297,42.562,42.5708,63772.0
2018-06-22 12:20:00,48.22,48.34,48.21,48.29,26052.0,42.5708,42.6768,42.562,42.6326,26052.0
2018-06-22 12:25:00,48.27,48.31,48.24,48.28,27028.0,42.615,42.6503,42.5885,42.6238,27028.0
2018-06-22 12:30:00,48.29,48.43,48.29,48.43,25400.0,42.6326,42.7562,42.6326,42.7562,25400.0
2018-06-22 12:35:00,48.45,48.46,48.37,48.42,25530.0,42.7739,42.7827,42.7033,42.7474,25530.0
2018-06-22 12:40:00,48.42,48.44,48.41,48.43,13458.0,42.7474,42.7651,42.7386,42.7562,13458.0
2018-06-22 12:45:00,48.42,48.47,48.41,48.44,25044.0,42.7474,42.7915,42.7386,42.7651,25044.0
2018-06-22 12:50:00,48.44,48.45,48.41,48.41,19800.0,42.7651,42.7739,42.7386,42.7386,19800.0
2018-06-22 12:55:00,48.41,48.44,48.4,48.44,23828.0,42.7386,42.7651,42.7297,42.7651,23828.0
2018-06-22 13:00:00,48.45,48.54,48.45,48.51,16240.0,42.7739,42.8533,42.7739,42.8269,16240.0
2018-06-22 13:05:00,48.52,48.55,48.51,48.52,17190.0,42.8357,42.8622,42.8269,42.8357,17190.0
2018-06-22 13:10:00,48.52,48.56,48.52,48.54,20130.0,42.8357,42.871,42.8357,42.8533,20130.0
2018-06-22 13:15:00,48.54,48.6,48.54,48.59,11110.0,42.8533,42.9063,42.8533,42.8975,11110.0
2018-06-22 13:20:00,48.59,48.63,48.59,48.63,10874.0,42.8975,42.9328,42.8975,42.9328,10874.0
2018-06-22 13:25:00,48.63,48.69,48.62,48.67,19200.0,42.9328,42.9858,42.924,42.9681,19200.0
2018-06-22 13:30:00,48.66,48.67,48.56,48.57,19688.0,42.9593,42.9681,42.871,42.8798,19688.0
2018-06-22 13:35:00,48.56,48.68,48.56,48.65,16388.0,42.871,42.9769,42.871,42.9505,16388.0
2018-06-22 13:40:00,48.63,48.67,48.63,48.64,15260.0,42.9328,42.9681,42.9328,42.9416,15260.0
2018-06-22 13:45:00,48.65,48.66,48.62,48.66,10354.0,42.9505,42.9593,42.924,42.9593,10354.0
2018-06-22 13:50:00,48.66,48.73,48.66,48.72,15046.0,42.9593,43.0211,42.9593,43.0123,15046.0
2018-06-22 13:55:00,48.72,48.76,48.72,48.75,6104.0,43.0123,43.0476,43.0123,43.0387,6104.0
2018-06-22 14:00:00,48.75,48.76,48.71,48.74,27216.0,43.0387,43.0476,43.0034,43.0299,27216.0
2018-06-22 14:05:00,48.74,48.77,48.74,48.74,17848.0,43.0299,43.0564,43.0299,43.0299,17848.0
2018-06-22 14:10:00,48.76,48.77,48.74,48.76,13808.0,43.0476,43.0564,43.0299,43.0476,13808.0
2018-06-22 14:15:00,48.76,48.76,48.71,48.71,12160.0,43.0476,43.0476,43.0034,43.0034,12160.0
2018-06-22 14:20:00,48.71,48.71,48.66,48.67,21668.0,43.0034,43.0034,42.9593,42.9681,21668.0
2018-06-22 14:25:00,48.67,48.68,48.59,48.6,29530.0,42.9681,42.9769,42.8975,42.9063,29530.0
2018-06-22 14:30:00,48.59,48.6,48.54,48.57,31432.0,42.8975,42.9063,42.8533,42.8798,31432.0
2018-06-22 14:35:00,48.57,48.63,48.56,48.63,20698.0,42.8798,42.9328,42.871,42.9328,20698.0
2018-06-22 14:40:00,48.63,48.63,48.52,48.52,27340.0,42.9328,42.9328,42.8357,42.8357,27340.0
2018-06-22 14:45:00,48.51,48.52,48.49,48.52,35578.0,42.8269,42.8357,42.8092,42.8357,35578.0
2018-06-22 14:50:00,48.53,48.57,48.52,48.56,11946.0,42.8445,42.8798,42.8357,42.871,11946.0
2018-06-22 14:55:00,48.56,48.62,48.56,48.62,16600.0,42.871,42.924,42.871,42.924,16600.0
2018-06-22 15:00:00,48.62,48.63,48.58,48.59,17206.0,42.924,42.9328,42.8887,42.8975,17206.0
2018-06-22 15:05:00,48.6,48.62,48.59,48.62,18694.0,42.9063,42.924,42.8975,42.924,18694.0
2018-06-22 15:10:00,48.61,48.63,48.59,48.62,38376.0,42.9151,42.9328,42.8975,42.924,38376.0
2018-06-22 15:15:00,48.63,48.65,48.59,48.59,45294.0,42.9328,42.9505,42.8975,42.8975,45294.0
2018-06-22 15:20:00,48.59,48.63,48.59,48.62,58678.0,42.8975,42.9328,42.8975,42.924,58678.0
2018-06-22 15:25:00,48.63,48.66,48.62,48.66,26892.0,42.9328,42.9593,42.924,42.9593,26892.0
2018-06-22 15:30:00,48.65,48.68,48.62,48.68,23250.0,42.9505,42.9769,42.924,42.9769,23250.0
2018-06-22 15:35:00,48.68,48.68,48.62,48.63,46908.0,42.9769,42.9769,42.924,42.9328,46908.0
2018-06-22 15:40:00,48.63,48.63,48.6,48.6,55044.0,42.9328,42.9328,42.9063,42.9063,55044.0
2018-06-22 15:45:00,48.6,48.62,48.57,48.58,134756.0,42.9063,42.924,42.8798,42.8887,134756.0
2018-06-22 15:50:00,48.57,48.71,48.57,48.63,197218.0,42.8798,43.0034,42.8798,42.9328,197218.0
2018-06-22 15:55:00,48.63,48.63,48.41,48.46,366472.0,42.9328,42.9328,42.7386,42.7827,366472.0
2018-06-25 09:30:00,47.85,48.15,47.43,47.68,132450.0,42.2442,42.509,41.8734,42.0941,132450.0
2018-06-25 09:35:00,47.63,47.65,47.22,47.34,71866.0,42.05,42.0676,41.688,41.7939,71866.0
2018-06-25 09:40:00,47.32,47.38,47.27,47.38,42308.0,41.7763,41.8292,41.7321,41.8292,42308.0
2018-06-25 09:45:00,47.4,47.46,47.17,47.25,130116.0,41.8469,41.8999,41.6438,41.7145,130116.0
2018-06-25 09:50:00,47.23,47.29,46.96,46.97,76318.0,41.6968,41.7498,41.4585,41.4673,76318.0
2018-06-25 09:55:00,46.99,47.04,46.73,46.75,83686.0,41.4849,41.5291,41.2554,41.2731,83686.0
2018-06-25 10:00:00,46.8,46.94,46.77,46.93,62020.0,41.3172,41.4408,41.2907,41.432,62020.0
2018-06-25 10:05:00,46.93,47.07,46.88,46.94,35334.0,41.432,41.5556,41.3878,41.4408,35334.0
2018-06-25 10:10:00,46.93,46.98,46.8,46.8,45366.0,41.432,41.4761,41.3172,41.3172,45366.0
2018-06-25 10:15:00,46.8,46.99,46.8,46.89,39270.0,41.3172,41.4849,41.3172,41.3967,39270.0
2018-06-25 10:20:00,46.87,46.9,46.68,46.71,85236.0,41.379,41.4055,41.2113,41.2377,85236.0
2018-06-25 10:25:00,46.73,46.77,46.67,46.68,57530.0,41.2554,41.2907,41.2024,41.2113,57530.0
2018-06-25 10:30:00,46.71,46.84,46.6,46.84,75052.0,41.2377,41.3525,41.1406,41.3525,75052.0
2018-06-25 10:35:00,46.83,46.97,46.81,46.93,94808.0,41.3437,41.4673,41.326,41.432,94808.0
2018-06-25 10:40:00,46.9,46.93,46.82,46.91,126956.0,41.4055,41.432,41.3349,41.4143,126956.0
2018-06-25 10:45:00,46.9,47.12,46.87,47.12,52166.0,41.4055,41.5997,41.379,41.5997,52166.0
2018-06-25 10:50:00,47.12,47.18,46.95,46.95,86512.0,41.5997,41.6527,41.4496,41.4496,86512.0
2018-06-25 10:55:00,46.95,46.96,46.74,46.81,38368.0,41.4496,41.4585,41.2642,41.326,38368.0
2018-06-25 11:00:00,46.8,46.82,46.63,46.66,59204.0,41.3172,41.3349,41.1671,41.1936,59204.0
2018-06-25 11:05:00,46.66,46.72,46.63,46.66,40146.0,41.1936,41.2466,41.1671,41.1936,40146.0
2018-06-25 11:10:00,46.68,46.73,46.64,46.67,40638.0,41.2113,41.2554,41.1759,41.2024,40638.0
2018-06-25 11:15:00,46.68,46.71,46.54,46.54,34650.0,41.2113,41.2377,41.0877,41.0877,34650.0
2018-06-25 11:20:00,46.52,46.55,46.46,46.52,45886.0,41.07,41.0965,41.017,41.07,45886.0
2018-06-25 11:25:00,46.52,46.59,46.52,46.58,31314.0,41.07,41.1318,41.07,41.123,31314.0
2018-06-25 11:30:00,46.58,46.6,46.54,46.6,51758.0,41.123,41.1406,41.0877,41.1406,51758.0
2018-06-25 11:35:00,46.6,46.65,46.53,46.54,53600.0,41.1406,41.1848,41.0788,41.0877,53600.0
2018-06-25 11:40:00,46.56,46.65,46.54,46.64,23408.0,41.1053,41.1848,41.0877,41.1759,23408.0
2018-06-25 11:45:00,46.64,46.68,46.56,46.56,47110.0,41.1759,41.2113,41.1053,41.1053,47110.0
2018-06-25 11:50:00,46.57,46.66,46.56,46.6,36064.0,41.1141,41.1936,41.1053,41.1406,36064.0
2018-06-25 11:55:00,46.6,46.64,46.59,46.6,28428.0,41.1406,41.1759,41.1318,41.1406,28428.0
2018-06-25 12:00:00,46.6,46.61,46.42,46.5,67926.0,41.1406,41.1495,40.9817,41.0523,67926.0
2018-06-25 12:05:00,46.5,46.5,46.38,46.38,43826.0,41.0523,41.0523,40.9464,40.9464,43826.0
2018-06-25 12:10:00,46.38,46.53,46.38,46.52,47278.0,40.9464,41.0788,40.9464,41.07,47278.0
2018-06-25 12:15:00,46.52,46.55,46.47,46.55,41064.0,41.07,41.0965,41.0259,41.0965,41064.0
2018-06-25 12:20:00,46.54,46.64,46.49,46.63,34668.0,41.0877,41.1759,41.0435,41.1671,34668.0
2018-06-25 12:25:00,46.65,46.71,46.62,46.65,35594.0,41.1848,41.2377,41.1583,41.1848,35594.0
2018-06-25 12:30:00,46.66,46.72,46.63,46.7,71440.0,41.1936,41.2466,41.1671,41.2289,71440.0
2018-06-25 12:35:00,46.7,46.7,46.57,46.61,162168.0,41.2289,41.2289,41.1141,41.1495,162168.0
2018-06-25 12:40:00,46.63,46.76,46.58,46.69,32792.0,41.1671,41.2819,41.123,41.2201,32792.0
2018-06-25 12:45:00,46.71,46.71,46.59,46.67,40600.0,41.2377,41.2377,41.1318,41.2024,40600.0
2018-06-25 12:50:00,46.67,46.74,46.62,46.72,12922.0,41.2024,41.2642,41.1583,41.2466,12922.0
2018-06-25 12:55:00,46.71,46.85,46.71,46.79,27212.0,41.2377,41.3613,41.2377,41.3084,27212.0
2018-06-25 13:00:00,46.77,46.78,46.63,46.69,17630.0,41.2907,41.2995,41.1671,41.2201,17630.0
2018-06-25 13:05:00,46.7,46.8,46.66,46.78,24314.0,41.2289,41.3172,41.1936,41.2995,24314.0
2018-06-25 13:10:00,46.8,46.8,46.72,46.74,30998.0,41.3172,41.3172,41.2466,41.2642,30998.0
2018-06-25 13:15:00,46.74,46.75,46.65,46.65,38634.0,41.2642,41.2731,41.1848,41.1848,38634.0
2018-06-25 13:20:00,46.65,46.7,46.64,46.65,11200.0,41.1848,41.2289,41.1759,41.1848,11200.0
2018-06-25 13:25:00,46.66,46.82,46.66,46.81,14460.0,41.1936,41.3349,41.1936,41.326,14460.0
2018-06-25 13:30:00,46.8,46.87,46.79,46.85,20764.0,41.3172,41.379,41.3084,41.3613,20764.0
2018-06-25 13:35:00,46.85,46.85,46.77,46.82,21400.0,41.3613,41.3613,41.2907,41.3349,21400.0
2018-06-25 13:40:00,46.81,46.93,46.79,46.93,22132.0,41.326,41.432,41.3084,41.432,22132.0
2018-06-25 13:45:00,46.94,46.96,46.86,46.94,23990.0,41.4408,41.4585,41.3702,41.4408,23990.0
2018-06-25 13:50:00,46.94,46.94,46.8,46.84,25800.0,41.4408,41.4408,41.3172,41.3525,25800.0
2018-06-25 13:55:00,46.83,46.87,46.74,46.74,21596.0,41.3437,41.379,41.2642,41.2642,21596.0
2018-06-25 14:00:00,46.75,46.83,46.75,46.82,22928.0,41.2731,41.3437,41.2731,41.3349,22928.0
2018-06-25 14:05:00,46.8,46.86,46.79,46.81,24626.0,41.3172,41.3702,41.3084,41.326,24626.0
2018-06-25 14:10:00,46.81,46.81,46.74,46.74,18024.0,41.326,41.326,41.2642,41.2642,18024.0
2018-06-25 14:15:00,46.72,46.78,46.71,46.72,46090.0,41.2466,41.2995,41.2377,41.2466,46090.0
2018-06-25 14:20:00,46.73,46.74,46.64,46.64,57448.0,41.2554,41.2642,41.1759,41.1759,57448.0
2018-06-25 14:25:00,46.64,46.7,46.63,46.68,27516.0,41.1759,41.2289,41.1671,41.2113,27516.0
2018-06-25 14:30:00,46.69,46.69,46.63,46.63,28700.0,41.2201,41.2201,41.1671,41.1671,28700.0
2018-06-25 14:35:00,46.65,46.65,46.57,46.58,18586.0,41.1848,41.1848,41.1141,41.123,18586.0
2018-06-25 14:40:00,46.58,46.62,46.53,46.62,27876.0,41.123,41.1583,41.0788,41.1583,27876.0
2018-06-25 14:45:00,46.6,46.62,46.5,46.5,92136.0,41.1406,41.1583,41.0523,41.0523,92136.0
2018-06-25 14:50:00,46.5,46.52,46.41,46.41,64878.0,41.0523,41.07,40.9729,40.9729,64878.0
2018-06-25 14:55:00,46.41,46.52,46.39,46.5,28832.0,40.9729,41.07,40.9552,41.0523,28832.0
2018-06-25 15:00:00,46.49,46.6,46.49,46.58,35602.0,41.0435,41.1406,41.0435,41.123,35602.0
2018-06-25 15:05:00,46.58,46.59,46.52,46.55,38648.0,41.123,41.1318,41.07,41.0965,38648.0
2018-06-25 15:10:00,46.54,46.63,46.52,46.52,23870.0,41.0877,41.1671,41.07,41.07,23870.0
2018-06-25 15:15:00,46.52,46.59,46.47,46.58,38074.0,41.07,41.1318,41.0259,41.123,38074.0
2018-06-25 15:20:00,46.59,46.61,46.52,46.54,56746.0,41.1318,41.1495,41.07,41.0877,56746.0
2018-06-25 15:25:00,46.53,46.56,46.45,46.46,52924.0,41.0788,41.1053,41.0082,41.017,52924.0
2018-06-25 15:30:00,46.44,46.46,46.36,46.44,81138.0,40.9994,41.017,40.9287,40.9994,81138.0
2018-06-25 15:35:00,46.43,46.58,46.43,46.57,110376.0,40.9905,41.123,40.9905,41.1141,110376.0
2018-06-25 15:40:00,46.58,46.71,46.58,46.62,104986.0,41.123,41.2377,41.123,41.1583,104986.0
2018-06-25 15:45:00,46.63,46.63,46.51,46.56,125674.0,41.1671,41.1671,41.0612,41.1053,125674.0
2018-06-25 15:50:00,46.56,46.62,46.49,46.6,213776.0,41.1053,41.1583,41.0435,41.1406,213776.0
2018-06-25 15:55:00,46.6,46.67,46.55,46.63,418044.0,41.1406,41.2024,41.0965,41.1671,418044.0
2018-06-26 09:30:00,46.8,47.06,46.67,46.71,61198.0,41.3172,41.5467,41.2024,41.2377,61198.0
2018-06-26 09:35:00,46.7,46.74,46.55,46.65,21408.0,41.2289,41.2642,41.0965,41.1848,21408.0
2018-06-26 09:40:00,46.7,46.9,46.67,46.88,27132.0,41.2289,41.4055,41.2024,41.3878,27132.0
2018-06-26 09:45:00,46.88,47.13,46.88,47.01,26170.0,41.3878,41.6085,41.3878,41.5026,26170.0
2018-06-26 09:50:00,47.01,47.01,46.78,46.8,35052.0,41.5026,41.5026,41.2995,41.3172,35052.0
2018-06-26 09:55:00,46.81,46.85,46.7,46.74,21550.0,41.326,41.3613,41.2289,41.2642,21550.0
2018-06-26 10:00:00,46.73,46.85,46.7,46.7,30448.0,41.2554,41.3613,41.2289,41.2289,30448.0
2018-06-26 10:05:00,46.7,46.7,46.55,46.55,20826.0,41.2289,41.2289,41.0965,41.0965,20826.0
2018-06-26 10:10:00,46.52,46.74,46.5,46.63,55154.0,41.07,41.2642,41.0523,41.1671,55154.0
2018-06-26 10:15:00,46.65,46.87,46.65,46.69,42740.0,41.1848,41.379,41.1848,41.2201,42740.0
2018-06-26 10:20:00,46.68,46.73,46.59,46.7,47938.0,41.2113,41.2554,41.1318,41.2289,47938.0
2018-06-26 10:25:00,46.71,46.81,46.69,46.72,31314.0,41.2377,41.326,41.2201,41.2466,31314.0
2018-06-26 10:30:00,46.72,46.72,46.63,46.72,20702.0,41.2466,41.2466,41.1671,41.2466,20702.0
2018-06-26 10:35:00,46.71,46.74,46.62,46.64,32954.0,41.2377,41.2642,41.1583,41.1759,32954.0
2018-06-26 10:40:00,46.63,46.65,46.56,46.57,15530.0,41.1671,41.1848,41.1053,41.1141,15530.0
2018-06-26 10:45:00,46.59,46.6,46.44,46.59,33196.0,41.1318,41.1406,40.9994,41.1318,33196.0
2018-06-26 10:50:00,46.59,46.72,46.59,46.66,17026.0,41.1318,41.2466,41.1318,41.1936,17026.0
2018-06-26 10:55:00,46.69,46.79,46.68,46.77,32150.0,41.2201,41.3084,41.2113,41.2907,32150.0
2018-06-26 11:00:00,46.76,46.86,46.73,46.79,107716.0,41.2819,41.3702,41.2554,41.3084,107716.0
2018-06-26 11:05:00,46.8,46.84,46.68,46.68,17834.0,41.3172,41.3525,41.2113,41.2113,17834.0
2018-06-26 11:10:00,46.67,46.77,46.67,46.74,17882.0,41.2024,41.2907,41.2024,41.2642,17882.0
2018-06-26 11:15:00,46.74,46.74,46.6,46.6,15368.0,41.2642,41.2642,41.1406,41.1406,15368.0
2018-06-26 11:20:00,46.59,46.6,46.55,46.55,22766.0,41.1318,41.1406,41.0965,41.0965,22766.0
2018-06-26 11:25:00,46.54,46.54,46.39,46.4,17268.0,41.0877,41.0877,40.9552,40.9641,17268.0
2018-06-26 11:30:00,46.41,46.45,46.35,46.43,81858.0,40.9729,41.0082,40.9199,40.9905,81858.0
2018-06-26 11:35:00,46.44,46.48,46.4,46.42,27400.0,40.9994,41.0347,40.9641,40.9817,27400.0
2018-06-26 11:40:00,46.42,46.52,46.42,46.47,14788.0,40.9817,41.07,40.9817,41.0259,14788.0
2018-06-26 11:45:00,46.47,46.55,46.47,46.52,35776.0,41.0259,41.0965,41.0259,41.07,35776.0
2018-06-26 11:50:00,46.52,46.56,46.48,46.48,16070.0,41.07,41.1053,41.0347,41.0347,16070.0
2018-06-26 11:55:00,46.49,46.55,46.48,46.53,14370.0,41.0435,41.0965,41.0347,41.0788,14370.0
2018-06-26 12:00:00,46.54,46.66,46.54,46.63,14322.0,41.0877,41.1936,41.0877,41.1671,14322.0
2018-06-26 12:05:00,46.62,46.65,46.51,46.51,28940.0,41.1583,41.1848,41.0612,41.0612,28940.0
2018-06-26 12:10:00,46.52,46.55,46.51,46.54,28628.0,41.07,41.0965,41.0612,41.0877,28628.0
2018-06-26 12:15:00,46.53,46.54,46.44,46.45,16202.0,41.0788,41.0877,40.9994,41.0082,16202.0
2018-06-26 12:20:00,46.45,46.51,46.45,46.49,7518.0,41.0082,41.0612,41.0082,41.0435,7518.0
2018-06-26 12:25:00,46.49,46.49,46.44,46.44,9560.0,41.0435,41.0435,40.9994,40.9994,9560.0
2018-06-26 12:30:00,46.47,46.51,46.44,46.45,24728.0,41.0259,41.0612,40.9994,41.0082,24728.0
2018-06-26 12:35:00,46.46,46.46,46.41,46.43,39996.0,41.017,41.017,40.9729,40.9905,39996.0
2018-06-26 12:40:00,46.44,46.54,46.42,46.43,30340.0,40.9994,41.0877,40.9817,40.9905,30340.0
2018-06-26 12:45:00,46.43,46.43,46.38,46.43,48190.0,40.9905,40.9905,40.9464,40.9905,48190.0
2018-06-26 12:50:00,46.43,46.55,46.43,46.55,17136.0,40.9905,41.0965,40.9905,41.0965,17136.0
2018-06-26 12:55:00,46.55,46.64,46.54,46.6,12410.0,41.0965,41.1759,41.0877,41.1406,12410.0
2018-06-26 13:00:00,46.6,46.7,46.59,46.7,13412.0,41.1406,41.2289,41.1318,41.2289,13412.0
2018-06-26 13:05:00,46.67,46.72,46.66,46.72,12264.0,41.2024,41.2466,41.1936,41.2466,12264.0
2018-06-26 13:10:00,46.74,46.74,46.7,46.74,13236.0,41.2642,41.2642,41.2289,41.2642,13236.0
2018-06-26 13:15:00,46.73,46.84,46.72,46.84,13746.0,41.2554,41.3525,41.2466,41.3525,13746.0
2018-06-26 13:20:00,46.82,46.83,46.74,46.77,17330.0,41.3349,41.3437,41.2642,41.2907,17330.0
2018-06-26 13:25:00,46.75,46.77,46.72,46.74,11984.0,41.2731,41.2907,41.2466,41.2642,11984.0
2018-06-26 13:30:00,46.75,46.87,46.75,46.81,19654.0,41.2731,41.379,41.2731,41.326,19654.0
2018-06-26 13:35:00,46.83,46.87,46.79,46.84,19358.0,41.3437,41.379,41.3084,41.3525,19358.0
2018-06-26 13:40:00,46.84,46.87,46.81,46.87,9258.0,41.3525,41.379,41.326,41.379,9258.0
2018-06-26 13:45:00,46.87,46.93,46.85,46.9,32012.0,41.379,41.432,41.3613,41.4055,32012.0
2018-06-26 13:50:00,46.9,46.91,46.87,46.9,12400.0,41.4055,41.4143,41.379,41.4055,12400.0
2018-06-26 13:55:00,46.88,46.88,46.83,46.88,15304.0,41.3878,41.3878,41.3437,41.3878,15304.0
2018-06-26 14:00:00,46.86,46.87,46.83,46.85,10430.0,41.3702,41.379,41.3437,41.3613,10430.0
2018-06-26 14:05:00,46.85,46.85,46.83,46.84,12128.0,41.3613,41.3613,41.3437,41.3525,12128.0
2018-06-26 14:10:00,46.84,46.84,46.8,46.82,12796.0,41.3525,41.3525,41.3172,41.3349,12796.0
2018-06-26 14:15:00,46.82,46.87,46.81,46.85,17176.0,41.3349,41.379,41.326,41.3613,17176.0
2018-06-26 14:20:00,46.86,46.86,46.79,46.81,16914.0,41.3702,41.3702,41.3084,41.326,16914.0
2018-06-26 14:25:00,46.8,46.81,46.73,46.74,20360.0,41.3172,41.326,41.2554,41.2642,20360.0
2018-06-26 14:30:00,46.75,46.76,46.72,46.75,12670.0,41.2731,41.2819,41.2466,41.2731,12670.0
2018-06-26 14:35:00,46.77,46.81,46.74,46.8,9618.0,41.2907,41.326,41.2642,41.3172,9618.0
2018-06-26 14:40:00,46.81,46.82,46.72,46.77,16050.0,41.326,41.3349,41.2466,41.2907,16050.0
2018-06-26 14:45:00,46.79,46.81,46.76,46.79,18768.0,41.3084,41.326,41.2819,41.3084,18768.0
2018-06-26 14:50:00,46.8,46.8,46.73,46.74,12800.0,41.3172,41.3172,41.2554,41.2642,12800.0
2018-06-26 14:55:00,46.76,46.76,46.71,46.73,23968.0,41.2819,41.2819,41.2377,41.2554,23968.0
2018-06-26 15:00:00,46.73,46.73,46.65,46.65,22166.0,41.2554,41.2554,41.1848,41.1848,22166.0
2018-06-26 15:05:00,46.65,46.66,46.6,46.61,21214.0,41.1848,41.1936,41.1406,41.1495,21214.0
2018-06-26 15:10:00,46.63,46.67,46.61,46.63,25738.0,41.1671,41.2024,41.1495,41.1671,25738.0
2018-06-26 15:15:00,46.63,46.63,46.56,46.56,35066.0,41.1671,41.1671,41.1053,41.1053,35066.0
2018-06-26 15:20:00,46.56,46.58,46.52,46.52,12552.0,41.1053,41.123,41.07,41.07,12552.0
2018-06-26 15:25:00,46.54,46.55,46.47,46.49,40476.0,41.0877,41.0965,41.0259,41.0435,40476.0
2018-06-26 15:30:00,46.49,46.64,46.47,46.64,36526.0,41.0435,41.1759,41.0259,41.1759,36526.0
2018-06-26 15:35:00,46.63,46.63,46.56,46.62,27200.0,41.1671,41.1671,41.1053,41.1583,27200.0
2018-06-26 15:40:00,46.6,46.61,46.55,46.59,31282.0,41.1406,41.1495,41.0965,41.1318,31282.0
2018-06-26 15:45:00,46.59,46.59,46.44,46.44,71520.0,41.1318,41.1318,40.9994,40.9994,71520.0
2018-06-26 15:50:00,46.43,46.54,46.38,46.54,111068.0,40.9905,41.0877,40.9464,41.0877,111068.0
2018-06-26 15:55:00,46.54,46.58,46.53,46.57,185676.0,41.0877,41.123,41.0788,41.1141,185676.0
2018-06-27 09:30:00,46.66,47.16,46.66,47.14,139054.0,41.1936,41.635,41.1936,41.6174,139054.0
2018-06-27 09:35:00,47.08,47.16,46.73,46.74,36788.0,41.5644,41.635,41.2554,41.2642,36788.0
2018-06-27 09:40:00,46.76,46.77,46.6,46.68,9126.0,41.2819,41.2907,41.1406,41.2113,9126.0
2018-06-27 09:45:00,46.67,46.82,46.63,46.8,16766.0,41.2024,41.3349,41.1671,41.3172,16766.0
2018-06-27 09:50:00,46.8,46.81,46.68,46.69,6276.0,41.3172,41.326,41.2113,41.2201,6276.0
2018-06-27 09:55:00,46.74,46.77,46.66,46.77,12574.0,41.2642,41.2907,41.1936,41.2907,12574.0
2018-06-27 10:00:00,46.78,46.87,46.66,46.68,35702.0,41.2995,41.379,41.1936,41.2113,35702.0
2018-06-27 10:05:00,46.69,46.69,46.52,46.6,41920.0,41.2201,41.2201,41.07,41.1406,41920.0
2018-06-27 10:10:00,46.6,46.7,46.6,46.7,35200.0,41.1406,41.2289,41.1406,41.2289,35200.0
2018-06-27 10:15:00,46.7,46.74,46.67,46.7,26058.0,41.2289,41.2642,41.2024,41.2289,26058.0
2018-06-27 10:20:00,46.7,46.76,46.6,46.6,9794.0,41.2289,41.2819,41.1406,41.1406,9794.0
2018-06-27 10:25:00,46.6,46.6,46.45,46.46,536456.0,41.1406,41.1406,41.0082,41.017,536456.0
2018-06-27 10:30:00,46.47,46.6,46.47,46.58,15590.0,41.0259,41.1406,41.0259,41.123,15590.0
2018-06-27 10:35:00,46.6,46.88,46.6,46.88,17538.0,41.1406,41.3878,41.1406,41.3878,17538.0
2018-06-27 10:40:00,46.87,46.87,46.74,46.74,9654.0,41.379,41.379,41.2642,41.2642,9654.0
2018-06-27 10:45:00,46.75,46.75,46.59,46.59,15998.0,41.2731,41.2731,41.1318,41.1318,15998.0
2018-06-27 10:50:00,46.59,46.6,46.52,46.53,21442.0,41.1318,41.1406,41.07,41.0788,21442.0
2018-06-27 10:55:00,46.51,46.6,46.49,46.51,30104.0,41.0612,41.1406,41.0435,41.0612,30104.0
2018-06-27 11:00:00,46.5,46.52,46.41,46.41,26530.0,41.0523,41.07,40.9729,40.9729,26530.0
2018-06-27 11:05:00,46.41,46.45,46.28,46.45,43104.0,40.9729,41.0082,40.8581,41.0082,43104.0
2018-06-27 11:10:00,46.44,46.44,46.32,46.38,39498.0,40.9994,40.9994,40.8934,40.9464,39498.0
2018-06-27 11:15:00,46.44,46.45,46.3,46.4,33246.0,40.9994,41.0082,40.8758,40.9641,33246.0
2018-06-27 11:20:00,46.38,46.42,46.28,46.31,29370.0,40.9464,40.9817,40.8581,40.8846,29370.0
2018-06-27 11:25:00,46.27,46.3,46.23,46.26,19510.0,40.8493,40.8758,40.814,40.8405,19510.0
2018-06-27 11:30:00,46.26,46.33,46.23,46.32,38562.0,40.8405,40.9023,40.814,40.8934,38562.0
2018-06-27 11:35:00,46.31,46.34,46.25,46.33,15610.0,40.8846,40.9111,40.8316,40.9023,15610.0
2018-06-27 11:40:00,46.35,46.35,46.24,46.24,8000.0,40.9199,40.9199,40.8228,40.8228,8000.0
2018-06-27 11:45:00,46.23,46.38,46.23,46.34,24528.0,40.814,40.9464,40.814,40.9111,24528.0
2018-06-27 11:50:00,46.32,46.34,46.24,46.34,8200.0,40.8934,40.9111,40.8228,40.9111,8200.0
2018-06-27 11:55:00,46.33,46.38,46.33,46.35,65278.0,40.9023,40.9464,40.9023,40.9199,65278.0
2018-06-27 12:00:00,46.35,46.41,46.35,46.41,21036.0,40.9199,40.9729,40.9199,40.9729,21036.0
2018-06-27 12:05:00,46.4,46.49,46.4,46.46,13480.0,40.9641,41.0435,40.9641,41.017,13480.0
2018-06-27 12:10:00,46.45,46.46,46.43,46.45,8144.0,41.0082,41.017,40.9905,41.0082,8144.0
2018-06-27 12:15:00,46.45,46.47,46.42,46.43,18648.0,41.0082,41.0259,40.9817,40.9905,18648.0
2018-06-27 12:20:00,46.43,46.43,46.35,46.35,15040.0,40.9905,40.9905,40.9199,40.9199,15040.0
2018-06-27 12:25:00,46.34,46.38,46.32,46.33,20564.0,40.9111,40.9464,40.8934,40.9023,20564.0
2018-06-27 12:30:00,46.34,46.34,46.28,46.3,12690.0,40.9111,40.9111,40.8581,40.8758,12690.0
2018-06-27 12:35:00,46.31,46.31,46.23,46.26,9226.0,40.8846,40.8846,40.814,40.8405,9226.0
2018-06-27 12:40:00,46.28,46.28,46.2,46.21,17734.0,40.8581,40.8581,40.7875,40.7963,17734.0
2018-06-27 12:45:00,46.2,46.27,46.19,46.26,11202.0,40.7875,40.8493,40.7787,40.8405,11202.0
2018-06-27 12:50:00,46.27,46.3,46.21,46.22,13468.0,40.8493,40.8758,40.7963,40.8051,13468.0
2018-06-27 12:55:00,46.22,46.27,46.15,46.17,16980.0,40.8051,40.8493,40.7433,40.761,16980.0
2018-06-27 13:00:00,46.17,46.23,46.16,46.19,11600.0,40.761,40.814,40.7522,40.7787,11600.0
2018-06-27 13:05:00,46.18,46.19,46.02,46.02,21634.0,40.7698,40.7787,40.6286,40.6286,21634.0
2018-06-27 13:10:00,46.02,46.04,45.95,45.95,17822.0,40.6286,40.6462,40.5668,40.5668,17822.0
2018-06-27 13:15:00,45.94,45.96,45.81,45.83,47950.0,40.5579,40.5756,40.4432,40.4608,47950.0
2018-06-27 13:20:00,45.83,45.93,45.82,45.9,40564.0,40.4608,40.5491,40.452,40.5226,40564.0
2018-06-27 13:25:00,45.91,45.92,45.86,45.91,12308.0,40.5315,40.5403,40.4873,40.5315,12308.0
2018-06-27 13:30:00,45.9,45.95,45.82,45.94,18554.0,40.5226,40.5668,40.452,40.5579,18554.0
2018-06-27 13:35:00,45.94,45.95,45.86,45.92,19776.0,40.5579,40.5668,40.4873,40.5403,19776.0
2018-06-27 13:40:00,45.91,46.02,45.9,45.99,11760.0,40.5315,40.6286,40.5226,40.6021,11760.0
2018-06-27 13:45:00,45.99,46.04,45.79,45.79,28580.0,40.6021,40.6462,40.4255,40.4255,28580.0
2018-06-27 13:50:00,45.79,45.87,45.77,45.82,35386.0,40.4255,40.4961,40.4079,40.452,35386.0
2018-06-27 13:55:00,45.8,45.85,45.76,45.84,30664.0,40.4344,40.4785,40.399,40.4697,30664.0
2018-06-27 14:00:00,45.83,45.95,45.8,45.94,36628.0,40.4608,40.5668,40.4344,40.5579,36628.0
2018-06-27 14:05:00,45.94,45.95,45.77,45.82,33856.0,40.5579,40.5668,40.4079,40.452,33856.0
2018-06-27 14:10:00,45.79,45.8,45.7,45.71,51222.0,40.4255,40.4344,40.3461,40.3549,51222.0
2018-06-27 14:15:00,45.71,45.71,45.59,45.64,57798.0,40.3549,40.3549,40.249,40.2931,57798.0
2018-06-27 14:20:00,45.63,45.71,45.63,45.67,47318.0,40.2843,40.3549,40.2843,40.3196,47318.0
2018-06-27 14:25:00,45.67,45.71,45.63,45.65,51158.0,40.3196,40.3549,40.2843,40.3019,51158.0
2018-06-27 14:30:00,45.63,45.68,45.6,45.61,38874.0,40.2843,40.3284,40.2578,40.2666,38874.0
2018-06-27 14:35:00,45.6,45.68,45.6,45.63,55776.0,40.2578,40.3284,40.2578,40.2843,55776.0
2018-06-27 14:40:00,45.63,45.68,45.59,45.66,101700.0,40.2843,40.3284,40.249,40.3108,101700.0
2018-06-27 14:45:00,45.67,45.74,45.64,45.65,30714.0,40.3196,40.3814,40.2931,40.3019,30714.0
2018-06-27 14:50:00,45.63,45.67,45.53,45.53,19234.0,40.2843,40.3196,40.196,40.196,19234.0
2018-06-27 14:55:00,45.52,45.58,45.49,45.52,31690.0,40.1872,40.2401,40.1607,40.1872,31690.0
2018-06-27 15:00:00,45.53,45.58,45.49,45.56,37398.0,40.196,40.2401,40.1607,40.2225,37398.0
2018-06-27 15:05:00,45.55,45.58,45.37,45.39,53056.0,40.2136,40.2401,40.0547,40.0724,53056.0
2018-06-27 15:10:00,45.39,45.47,45.32,45.35,40602.0,40.0724,40.143,40.0106,40.0371,40602.0
2018-06-27 15:15:00,45.35,45.46,45.3,45.45,81366.0,40.0371,40.1342,39.9929,40.1254,81366.0
2018-06-27 15:20:00,45.45,45.53,45.45,45.53,56398.0,40.1254,40.196,40.1254,40.196,56398.0
2018-06-27 15:25:00,45.53,45.57,45.48,45.52,75472.0,40.196,40.2313,40.1518,40.1872,75472.0
2018-06-27 15:30:00,45.52,45.54,45.48,45.49,80562.0,40.1872,40.2048,40.1518,40.1607,80562.0
2018-06-27 15:35:00,45.48,45.55,45.46,45.55,72360.0,40.1518,40.2136,40.1342,40.2136,72360.0
2018-06-27 15:40:00,45.55,45.56,45.47,45.47,108808.0,40.2136,40.2225,40.143,40.143,108808.0
2018-06-27 15:45:00,45.48,45.48,45.26,45.26,184000.0,40.1518,40.1518,39.9576,39.9576,184000.0
2018-06-27 15:50:00,45.26,45.26,45.09,45.14,303578.0,39.9576,39.9576,39.8075,39.8517,303578.0
2018-06-27 15:55:00,45.13,45.24,45.1,45.13,537074.0,39.8428,39.94,39.8164,39.8428,537074.0
2018-06-28 09:30:00,44.97,45.42,44.97,45.38,98342.0,39.7016,40.0989,39.7016,40.0636,98342.0
2018-06-28 09:35:00,45.35,45.46,45.23,45.38,33922.0,40.0371,40.1342,39.9311,40.0636,33922.0
2018-06-28 09:40:00,45.37,45.5,45.23,45.38,48790.0,40.0547,40.1695,39.9311,40.0636,48790.0
2018-06-28 09:45:00,45.38,45.39,45.01,45.07,54892.0,40.0636,40.0724,39.7369,39.7899,54892.0
2018-06-28 09:50:00,45.06,45.49,45.02,45.46,46164.0,39.781,40.1607,39.7457,40.1342,46164.0
2018-06-28 09:55:00,45.43,45.63,45.43,45.51,56778.0,40.1077,40.2843,40.1077,40.1783,56778.0
2018-06-28 10:00:00,45.54,45.6,45.33,45.35,32188.0,40.2048,40.2578,40.0194,40.0371,32188.0
2018-06-28 10:05:00,45.38,45.42,45.25,45.25,101520.0,40.0636,40.0989,39.9488,39.9488,101520.0
2018-06-28 10:10:00,45.31,45.41,45.2,45.31,30602.0,40.0018,40.09,39.9046,40.0018,30602.0
2018-06-28 10:15:00,45.3,45.35,45.24,45.29,156588.0,39.9929,40.0371,39.94,39.9841,156588.0
2018-06-28 10:20:00,45.27,45.3,45.14,45.23,45698.0,39.9664,39.9929,39.8517,39.9311,45698.0
2018-06-28 10:25:00,45.21,45.29,45.05,45.08,32786.0,39.9135,39.9841,39.7722,39.7987,32786.0
2018-06-28 10:30:00,45.1,45.12,45.02,45.04,25300.0,39.8164,39.834,39.7457,39.7634,25300.0
2018-06-28 10:35:00,45.05,45.16,44.99,45.16,31854.0,39.7722,39.8693,39.7192,39.8693,31854.0
2018-06-28 10:40:00,45.16,45.3,45.08,45.3,39280.0,39.8693,39.9929,39.7987,39.9929,39280.0
2018-06-28 10:45:00,45.29,45.33,45.19,45.22,37248.0,39.9841,40.0194,39.8958,39.9223,37248.0
2018-06-28 10:50:00,45.2,45.34,45.14,45.3,31822.0,39.9046,40.0282,39.8517,39.9929,31822.0
2018-06-28 10:55:00,45.29,45.49,45.29,45.49,27832.0,39.9841,40.1607,39.9841,40.1607,27832.0
2018-06-28 11:00:00,45.49,45.53,45.29,45.36,36582.0,40.1607,40.196,39.9841,40.0459,36582.0
2018-06-28 11:05:00,45.37,45.38,45.32,45.38,27620.0,40.0547,40.0636,40.0106,40.0636,27620.0
2018-06-28 11:10:00,45.4,45.4,45.27,45.34,49960.0,40.0812,40.0812,39.9664,40.0282,49960.0
2018-06-28 11:15:00,45.37,45.37,45.24,45.31,50942.0,40.0547,40.0547,39.94,40.0018,50942.0
2018-06-28 11:20:00,45.31,45.34,45.22,45.34,22322.0,40.0018,40.0282,39.9223,40.0282,22322.0
2018-06-28 11:25:00,45.35,45.42,45.34,45.38,22544.0,40.0371,40.0989,40.0282,40.0636,22544.0
2018-06-28 11:30:00,45.37,45.42,45.34,45.39,25850.0,40.0547,40.0989,40.0282,40.0724,25850.0
2018-06-28 11:35:00,45.38,45.47,45.36,45.47,23460.0,40.0636,40.143,40.0459,40.143,23460.0
2018-06-28 11:40:00,45.45,45.47,45.39,45.41,29300.0,40.1254,40.143,40.0724,40.09,29300.0
2018-06-28 11:45:00,45.43,45.45,45.3,45.31,36200.0,40.1077,40.1254,39.9929,40.0018,36200.0
2018-06-28 11:50:00,45.29,45.3,45.21,45.24,27000.0,39.9841,39.9929,39.9135,39.94,27000.0
2018-06-28 11:55:00,45.26,45.38,45.21,45.38,86542.0,39.9576,40.0636,39.9135,40.0636,86542.0
2018-06-28 12:00:00,45.38,45.41,45.34,45.34,25500.0,40.0636,40.09,40.0282,40.0282,25500.0
2018-06-28 12:05:00,45.35,45.36,45.2,45.2,13200.0,40.0371,40.0459,39.9046,39.9046,13200.0
2018-06-28 12:10:00,45.21,45.24,45.19,45.19,19800.0,39.9135,39.94,39.8958,39.8958,19800.0
2018-06-28 12:15:00,45.18,45.19,45.14,45.16,10246.0,39.887,39.8958,39.8517,39.8693,10246.0
2018-06-28 12:20:00,45.15,45.17,45.05,45.1,26710.0,39.8605,39.8782,39.7722,39.8164,26710.0
2018-06-28 12:25:00,45.08,45.15,45.07,45.13,13216.0,39.7987,39.8605,39.7899,39.8428,13216.0
2018-06-28 12:30:00,45.13,45.15,45.1,45.13,20400.0,39.8428,39.8605,39.8164,39.8428,20400.0
2018-06-28 12:35:00,45.13,45.13,45.06,45.12,16122.0,39.8428,39.8428,39.781,39.834,16122.0
2018-06-28 12:40:00,45.12,45.15,45.09,45.14,18526.0,39.834,39.8605,39.8075,39.8517,18526.0
2018-06-28 12:45:00,45.13,45.13,45.09,45.12,16604.0,39.8428,39.8428,39.8075,39.834,16604.0
2018-06-28 12:50:00,45.12,45.24,45.12,45.19,21158.0,39.834,39.94,39.834,39.8958,21158.0
2018-06-28 12:55:00,45.17,45.19,45.09,45.09,59946.0,39.8782,39.8958,39.8075,39.8075,59946.0
2018-06-28 13:00:00,45.1,45.13,45.09,45.1,12964.0,39.8164,39.8428,39.8075,39.8164,12964.0
2018-06-28 13:05:00,45.11,45.13,45.07,45.08,26260.0,39.8252,39.8428,39.7899,39.7987,26260.0
2018-06-28 13:10:00,45.08,45.1,45.07,45.08,14118.0,39.7987,39.8164,39.7899,39.7987,14118.0
2018-06-28 13:15:00,45.08,45.15,45.08,45.13,22592.0,39.7987,39.8605,39.7987,39.8428,22592.0
2018-06-28 13:20:00,45.13,45.21,45.12,45.18,16098.0,39.8428,39.9135,39.834,39.887,16098.0
2018-06-28 13:25:00,45.17,45.18,45.14,45.18,10366.0,39.8782,39.887,39.8517,39.887,10366.0
2018-06-28 13:30:00,45.17,45.24,45.15,45.21,18780.0,39.8782,39.94,39.8605,39.9135,18780.0
2018-06-28 13:35:00,45.22,45.26,45.18,45.2,17236.0,39.9223,39.9576,39.887,39.9046,17236.0
2018-06-28 13:40:00,45.17,45.24,45.16,45.19,12200.0,39.8782,39.94,39.8693,39.8958,12200.0
2018-06-28 13:45:00,45.2,45.24,45.18,45.19,18336.0,39.9046,39.94,39.887,39.8958,18336.0
2018-06-28 13:50:00,45.18,45.22,45.18,45.2,18960.0,39.887,39.9223,39.887,39.9046,18960.0
2018-06-28 13:55:00,45.2,45.23,45.18,45.2,18704.0,39.9046,39.9311,39.887,39.9046,18704.0
2018-06-28 14:00:00,45.2,45.25,45.16,45.25,23114.0,39.9046,39.9488,39.8693,39.9488,23114.0
2018-06-28 14:05:00,45.26,45.27,45.24,45.26,19504.0,39.9576,39.9664,39.94,39.9576,19504.0
2018-06-28 14:10:00,45.25,45.25,45.2,45.21,19000.0,39.9488,39.9488,39.9046,39.9135,19000.0
2018-06-28 14:15:00,45.22,45.32,45.22,45.27,50276.0,39.9223,40.0106,39.9223,39.9664,50276.0
2018-06-28 14:20:00,45.29,45.38,45.29,45.38,36828.0,39.9841,40.0636,39.9841,40.0636,36828.0
2018-06-28 14:25:00,45.39,45.45,45.35,45.45,28778.0,40.0724,40.1254,40.0371,40.1254,28778.0
2018-06-28 14:30:00,45.44,45.45,45.36,45.39,27212.0,40.1165,40.1254,40.0459,40.0724,27212.0
2018-06-28 14:35:00,45.4,45.4,45.33,45.34,18086.0,40.0812,40.0812,40.0194,40.0282,18086.0
2018-06-28 14:40:00,45.35,45.38,45.35,45.38,18404.0,40.0371,40.0636,40.0371,40.0636,18404.0
2018-06-28 14:45:00,45.38,45.4,45.34,45.36,48648.0,40.0636,40.0812,40.0282,40.0459,48648.0
2018-06-28 14:50:00,45.36,45.36,45.32,45.33,33346.0,40.0459,40.0459,40.0106,40.0194,33346.0
2018-06-28 14:55:00,45.33,45.36,45.32,45.35,30996.0,40.0194,40.0459,40.0106,40.0371,30996.0
2018-06-28 15:00:00,45.36,45.4,45.34,45.35,63702.0,40.0459,40.0812,40.0282,40.0371,63702.0
2018-06-28 15:05:00,45.35,45.39,45.34,45.38,49596.0,40.0371,40.0724,40.0282,40.0636,49596.0
2018-06-28 15:10:00,45.38,45.44,45.38,45.43,51694.0,40.0636,40.1165,40.0636,40.1077,51694.0
2018-06-28 15:15:00,45.43,45.44,45.35,45.35,44644.0,40.1077,40.1165,40.0371,40.0371,44644.0
2018-06-28 15:20:00,45.35,45.37,45.2,45.2,51844.0,40.0371,40.0547,39.9046,39.9046,51844.0
2018-06-28 15:25:00,45.2,45.25,45.19,45.24,87312.0,39.9046,39.9488,39.8958,39.94,87312.0
2018-06-28 15:30:00,45.24,45.27,45.11,45.16,143538.0,39.94,39.9664,39.8252,39.8693,143538.0
2018-06-28 15:35:00,45.16,45.24,45.14,45.22,129314.0,39.8693,39.94,39.8517,39.9223,129314.0
2018-06-28 15:40:00,45.21,45.3,45.18,45.29,189296.0,39.9135,39.9929,39.887,39.9841,189296.0
2018-06-28 15:45:00,45.29,45.31,45.22,45.27,59994.0,39.9841,40.0018,39.9223,39.9664,59994.0
2018-06-28 15:50:00,45.26,45.31,45.24,45.26,137686.0,39.9576,40.0018,39.94,39.9576,137686.0
2018-06-28 15:55:00,45.26,45.27,45.21,45.22,515470.0,39.9576,39.9664,39.9135,39.9223,515470.0
2018-06-29 09:30:00,45.37,45.7,45.37,45.61,71676.0,40.0547,40.3461,40.0547,40.2666,71676.0
2018-06-29 09:35:00,45.63,45.67,45.4,45.4,50304.0,40.2843,40.3196,40.0812,40.0812,50304.0
2018-06-29 09:40:00,45.4,45.49,45.34,45.44,60408.0,40.0812,40.1607,40.0282,40.1165,60408.0
2018-06-29 09:45:00,45.49,45.49,45.27,45.3,48154.0,40.1607,40.1607,39.9664,39.9929,48154.0
2018-06-29 09:50:00,45.33,45.34,45.23,45.27,55036.0,40.0194,40.0282,39.9311,39.9664,55036.0
2018-06-29 09:55:00,45.26,45.35,45.21,45.31,115486.0,39.9576,40.0371,39.9135,40.0018,115486.0
2018-06-29 10:00:00,45.33,45.41,45.26,45.31,80890.0,40.0194,40.09,39.9576,40.0018,80890.0
2018-06-29 10:05:00,45.31,45.35,45.28,45.29,63252.0,40.0018,40.0371,39.9753,39.9841,63252.0
2018-06-29 10:10:00,45.3,45.46,45.27,45.44,186714.0,39.9929,40.1342,39.9664,40.1165,186714.0
2018-06-29 10:15:00,45.44,45.52,45.34,45.48,92070.0,40.1165,40.1872,40.0282,40.1518,92070.0
2018-06-29 10:20:00,45.48,45.51,45.43,45.51,81360.0,40.1518,40.1783,40.1077,40.1783,81360.0
2018-06-29 10:25:00,45.49,45.51,45.43,45.48,54774.0,40.1607,40.1783,40.1077,40.1518,54774.0
2018-06-29 10:30:00,45.49,45.63,45.43,45.56,22266.0,40.1607,40.2843,40.1077,40.2225,22266.0
2018-06-29 10:35:00,45.57,45.65,45.54,45.62,33042.0,40.2313,40.3019,40.2048,40.2754,33042.0
2018-06-29 10:40:00,45.6,45.67,45.57,45.67,414362.0,40.2578,40.3196,40.2313,40.3196,414362.0
2018-06-29 10:45:00,45.68,45.88,45.68,45.88,26370.0,40.3284,40.505,40.3284,40.505,26370.0
2018-06-29 10:50:00,45.88,45.94,45.85,45.92,26610.0,40.505,40.5579,40.4785,40.5403,26610.0
2018-06-29 10:55:00,45.92,45.98,45.89,45.9,30724.0,40.5403,40.5933,40.5138,40.5226,30724.0
2018-06-29 11:00:00,45.88,45.96,45.84,45.85,26122.0,40.505,40.5756,40.4697,40.4785,26122.0
2018-06-29 11:05:00,45.85,45.93,45.83,45.91,19256.0,40.4785,40.5491,40.4608,40.5315,19256.0
2018-06-29 11:10:00,45.9,45.93,45.85,45.85,22032.0,40.5226,40.5491,40.4785,40.4785,22032.0
2018-06-29 11:15:00,45.85,45.91,45.81,45.9,13564.0,40.4785,40.5315,40.4432,40.5226,13564.0
2018-06-29 11:20:00,45.89,45.92,45.87,45.88,25196.0,40.5138,40.5403,40.4961,40.505,25196.0
2018-06-29 11:25:00,45.87,45.91,45.84,45.86,15888.0,40.4961,40.5315,40.4697,40.4873,15888.0
2018-06-29 11:30:00,45.86,45.87,45.77,45.78,74784.0,40.4873,40.4961,40.4079,40.4167,74784.0
2018-06-29 11:35:00,45.78,45.85,45.76,45.76,21356.0,40.4167,40.4785,40.399,40.399,21356.0
2018-06-29 11:40:00,45.75,45.8,45.74,45.78,22778.0,40.3902,40.4344,40.3814,40.4167,22778.0
2018-06-29 11:45:00,45.79,45.83,45.78,45.8,108698.0,40.4255,40.4608,40.4167,40.4344,108698.0
2018-06-29 11:50:00,45.8,45.9,45.8,45.86,84384.0,40.4344,40.5226,40.4344,40.4873,84384.0
2018-06-29 11:55:00,45.85,45.86,45.76,45.83,95000.0,40.4785,40.4873,40.399,40.4608,95000.0
2018-06-29 12:00:00,45.82,45.92,45.77,45.91,130548.0,40.452,40.5403,40.4079,40.5315,130548.0
2018-06-29 12:05:00,45.91,45.93,45.78,45.87,94026.0,40.5315,40.5491,40.4167,40.4961,94026.0
2018-06-29 12:10:00,45.87,45.9,45.81,45.83,29806.0,40.4961,40.5226,40.4432,40.4608,29806.0
2018-06-29 12:15:00,45.83,45.95,45.83,45.92,27502.0,40.4608,40.5668,40.4608,40.5403,27502.0
2018-06-29 12:20:00,45.93,45.95,45.88,45.88,219510.0,40.5491,40.5668,40.505,40.505,219510.0
2018-06-29 12:25:00,45.88,45.94,45.87,45.91,23320.0,40.505,40.5579,40.4961,40.5315,23320.0
2018-06-29 12:30:00,45.89,45.91,45.85,45.86,68874.0,40.5138,40.5315,40.4785,40.4873,68874.0
2018-06-29 12:35:00,45.85,45.88,45.81,45.87,18294.0,40.4785,40.505,40.4432,40.4961,18294.0
2018-06-29 12:40:00,45.88,45.93,45.85,45.92,47322.0,40.505,40.5491,40.4785,40.5403,47322.0
2018-06-29 12:45:00,45.91,45.91,45.83,45.84,22906.0,40.5315,40.5315,40.4608,40.4697,22906.0
2018-06-29 12:50:00,45.83,45.87,45.79,45.85,31072.0,40.4608,40.4961,40.4255,40.4785,31072.0
2018-06-29 12:55:00,45.85,45.86,45.8,45.83,27290.0,40.4785,40.4873,40.4344,40.4608,27290.0
2018-06-29 13:00:00,45.83,45.86,45.8,45.84,21414.0,40.4608,40.4873,40.4344,40.4697,21414.0
2018-06-29 13:05:00,45.84,45.88,45.84,45.86,24098.0,40.4697,40.505,40.4697,40.4873,24098.0
2018-06-29 13:10:00,45.85,45.91,45.85,45.9,22344.0,40.4785,40.5315,40.4785,40.5226,22344.0
2018-06-29 13:15:00,45.89,45.9,45.85,45.88,40304.0,40.5138,40.5226,40.4785,40.505,40304.0
2018-06-29 13:20:00,45.9,45.91,45.88,45.88,45952.0,40.5226,40.5315,40.505,40.505,45952.0
2018-06-29 13:25:00,45.88,45.88,45.83,45.83,14362.0,40.505,40.505,40.4608,40.4608,14362.0
2018-06-29 13:30:00,45.82,45.83,45.78,45.82,24062.0,40.452,40.4608,40.4167,40.452,24062.0
2018-06-29 13:35:00,45.83,45.83,45.77,45.78,28810.0,40.4608,40.4608,40.4079,40.4167,28810.0
2018-06-29 13:40:00,45.78,45.88,45.77,45.88,20460.0,40.4167,40.505,40.4079,40.505,20460.0
2018-06-29 13:45:00,45.88,45.9,45.84,45.85,21200.0,40.505,40.5226,40.4697,40.4785,21200.0
2018-06-29 13:50:00,45.84,45.88,45.84,45.87,7774.0,40.4697,40.505,40.4697,40.4961,7774.0
2018-06-29 13:55:00,45.88,45.89,45.85,45.88,15910.0,40.505,40.5138,40.4785,40.505,15910.0
2018-06-29 14:00:00,45.88,45.91,45.84,45.85,18934.0,40.505,40.5315,40.4697,40.4785,18934.0
2018-06-29 14:05:00,45.84,45.85,45.76,45.79,19388.0,40.4697,40.4785,40.399,40.4255,19388.0
2018-06-29 14:10:00,45.8,45.81,45.76,45.77,19488.0,40.4344,40.4432,40.399,40.4079,19488.0
2018-06-29 14:15:00,45.76,45.77,45.73,45.77,21396.0,40.399,40.4079,40.3726,40.4079,21396.0
2018-06-29 14:20:00,45.76,45.8,45.76,45.78,23588.0,40.399,40.4344,40.399,40.4167,23588.0
2018-06-29 14:25:00,45.78,45.8,45.74,45.78,22686.0,40.4167,40.4344,40.3814,40.4167,22686.0
2018-06-29 14:30:00,45.77,45.85,45.74,45.79,25082.0,40.4079,40.4785,40.3814,40.4255,25082.0
2018-06-29 14:35:00,45.79,45.81,45.75,45.77,14678.0,40.4255,40.4432,40.3902,40.4079,14678.0
2018-06-29 14:40:00,45.77,45.78,45.73,45.74,30680.0,40.4079,40.4167,40.3726,40.3814,30680.0
2018-06-29 14:45:00,45.74,45.79,45.73,45.79,158398.0,40.3814,40.4255,40.3726,40.4255,158398.0
2018-06-29 14:50:00,45.78,45.92,45.78,45.9,35662.0,40.4167,40.5403,40.4167,40.5226,35662.0
2018-06-29 14:55:00,45.91,45.98,45.9,45.93,83990.0,40.5315,40.5933,40.5226,40.5491,83990.0
2018-06-29 15:00:00,45.93,45.97,45.87,45.88,27846.0,40.5491,40.5844,40.4961,40.505,27846.0
2018-06-29 15:05:00,45.88,45.88,45.84,45.88,15990.0,40.505,40.505,40.4697,40.505,15990.0
2018-06-29 15:10:00,45.87,45.88,45.85,45.88,36340.0,40.4961,40.505,40.4785,40.505,36340.0
2018-06-29 15:15:00,45.87,45.88,45.8,45.81,154032.0,40.4961,40.505,40.4344,40.4432,154032.0
2018-06-29 15:20:00,45.8,45.81,45.74,45.77,44366.0,40.4344,40.4432,40.3814,40.4079,44366.0
2018-06-29 15:25:00,45.76,45.82,45.76,45.81,71392.0,40.399,40.452,40.399,40.4432,71392.0
2018-06-29 15:30:00,45.81,45.81,45.7,45.7,90358.0,40.4432,40.4432,40.3461,40.3461,90358.0
2018-06-29 15:35:00,45.71,45.71,45.63,45.66,54636.0,40.3549,40.3549,40.2843,40.3108,54636.0
2018-06-29 15:40:00,45.65,45.68,45.63,45.65,91992.0,40.3019,40.3284,40.2843,40.3019,91992.0
2018-06-29 15:45:00,45.65,45.71,45.63,45.68,115890.0,40.3019,40.3549,40.2843,40.3284,115890.0
2018-06-29 15:50:00,45.66,45.67,45.54,45.6,234410.0,40.3108,40.3196,40.2048,40.2578,234410.0
2018-06-29 15:55:00,45.6,45.6,45.48,45.48,347984.0,40.2578,40.2578,40.1518,40.1518,347984.0
2018-07-02 09:30:00,45.11,45.11,44.6,44.77,90886.0,39.8252,39.8252,39.3749,39.525,90886.0
2018-07-02 09:35:00,44.77,44.98,44.77,44.94,35498.0,39.525,39.7104,39.525,39.6751,35498.0
2018-07-02 09:40:00,44.94,44.99,44.74,44.79,63602.0,39.6751,39.7192,39.4985,39.5427,63602.0
2018-07-02 09:45:00,44.8,44.95,44.74,44.92,53538.0,39.5515,39.6839,39.4985,39.6574,53538.0
2018-07-02 09:50:00,44.9,44.92,44.77,44.84,35136.0,39.6398,39.6574,39.525,39.5868,35136.0
2018-07-02 09:55:00,44.85,44.93,44.8,44.9,23028.0,39.5956,39.6663,39.5515,39.6398,23028.0
2018-07-02 10:00:00,44.92,44.99,44.9,44.97,63642.0,39.6574,39.7192,39.6398,39.7016,63642.0
2018-07-02 10:05:00,44.99,45.02,44.95,45.01,26280.0,39.7192,39.7457,39.6839,39.7369,26280.0
2018-07-02 10:10:00,44.99,45.0,44.85,44.87,32438.0,39.7192,39.7281,39.5956,39.6133,32438.0
2018-07-02 10:15:00,44.88,44.98,44.88,44.93,21412.0,39.6221,39.7104,39.6221,39.6663,21412.0
2018-07-02 10:20:00,44.93,44.95,44.88,44.9,45708.0,39.6663,39.6839,39.6221,39.6398,45708.0
2018-07-02 10:25:00,44.9,45.03,44.9,45.03,26328.0,39.6398,39.7546,39.6398,39.7546,26328.0
2018-07-02 10:30:00,45.03,45.09,44.98,45.04,33330.0,39.7546,39.8075,39.7104,39.7634,33330.0
2018-07-02 10:35:00,45.04,45.04,44.94,45.02,22288.0,39.7634,39.7634,39.6751,39.7457,22288.0
2018-07-02 10:40:00,45.04,45.06,44.99,45.03,50282.0,39.7634,39.781,39.7192,39.7546,50282.0
2018-07-02 10:45:00,45.05,45.06,44.9,44.9,33288.0,39.7722,39.781,39.6398,39.6398,33288.0
2018-07-02 10:50:00,44.89,44.98,44.89,44.98,22540.0,39.631,39.7104,39.631,39.7104,22540.0
2018-07-02 10:55:00,44.97,44.97,44.88,44.95,39970.0,39.7016,39.7016,39.6221,39.6839,39970.0
2018-07-02 11:00:00,44.96,45.04,44.92,45.04,46760.0,39.6928,39.7634,39.6574,39.7634,46760.0
2018-07-02 11:05:00,45.03,45.08,45.02,45.04,12940.0,39.7546,39.7987,39.7457,39.7634,12940.0
2018-07-02 11:10:00,45.05,45.05,44.97,45.01,13626.0,39.7722,39.7722,39.7016,39.7369,13626.0
2018-07-02 11:15:00,45.0,45.01,44.89,44.95,14302.0,39.7281,39.7369,39.631,39.6839,14302.0
2018-07-02 11:20:00,44.96,45.03,44.95,45.02,9936.0,39.6928,39.7546,39.6839,39.7457,9936.0
2018-07-02 11:25:00,45.05,45.05,44.99,45.02,8200.0,39.7722,39.7722,39.7192,39.7457,8200.0
2018-07-02 11:30:00,44.99,44.99,44.93,44.94,11856.0,39.7192,39.7192,39.6663,39.6751,11856.0
2018-07-02 11:35:00,44.96,45.02,44.95,44.97,8714.0,39.6928,39.7457,39.6839,39.7016,8714.0
2018-07-02 11:40:00,44.97,44.97,44.9,44.9,9000.0,39.7016,39.7016,39.6398,39.6398,9000.0
2018-07-02 11:45:00,44.92,44.97,44.91,44.94,13400.0,39.6574,39.7016,39.6486,39.6751,13400.0
2018-07-02 11:50:00,44.96,45.03,44.96,45.02,20630.0,39.6928,39.7546,39.6928,39.7457,20630.0
2018-07-02 11:55:00,45.02,45.09,45.01,45.04,19648.0,39.7457,39.8075,39.7369,39.7634,19648.0
2018-07-02 12:00:00,45.04,45.11,45.04,45.1,32458.0,39.7634,39.8252,39.7634,39.8164,32458.0
2018-07-02 12:05:00,45.1,45.1,45.04,45.07,32060.0,39.8164,39.8164,39.7634,39.7899,32060.0
2018-07-02 12:10:00,45.07,45.13,45.07,45.13,8808.0,39.7899,39.8428,39.7899,39.8428,8808.0
2018-07-02 12:15:00,45.13,45.14,45.09,45.13,16386.0,39.8428,39.8517,39.8075,39.8428,16386.0
2018-07-02 12:20:00,45.13,45.18,45.12,45.13,24738.0,39.8428,39.887,39.834,39.8428,24738.0
2018-07-02 12:25:00,45.12,45.15,45.05,45.13,21242.0,39.834,39.8605,39.7722,39.8428,21242.0
2018-07-02 12:30:00,45.11,45.13,45.09,45.13,20600.0,39.8252,39.8428,39.8075,39.8428,20600.0
2018-07-02 12:35:00,45.13,45.19,45.13,45.19,21980.0,39.8428,39.8958,39.8428,39.8958,21980.0
2018-07-02 12:40:00,45.19,45.22,45.16,45.16,16628.0,39.8958,39.9223,39.8693,39.8693,16628.0
2018-07-02 12:45:00,45.18,45.25,45.17,45.25,20710.0,39.887,39.9488,39.8782,39.9488,20710.0
2018-07-02 12:50:00,45.26,45.29,45.22,45.29,16416.0,39.9576,39.9841,39.9223,39.9841,16416.0
2018-07-02 12:55:00,45.29,45.31,45.26,45.27,11734.0,39.9841,40.0018,39.9576,39.9664,11734.0
2018-07-02 13:00:00,45.27,45.3,45.25,45.25,7600.0,39.9664,39.9929,39.9488,39.9488,7600.0
2018-07-02 13:05:00,45.27,45.28,45.24,45.27,5800.0,39.9664,39.9753,39.94,39.9664,5800.0
2018-07-02 13:10:00,45.26,45.3,45.24,45.28,12708.0,39.9576,39.9929,39.94,39.9753,12708.0
2018-07-02 13:15:00,45.27,45.29,45.24,45.29,8600.0,39.9664,39.9841,39.94,39.9841,8600.0
2018-07-02 13:20:00,45.29,45.34,45.27,45.3,26964.0,39.9841,40.0282,39.9664,39.9929,26964.0
2018-07-02 13:25:00,45.3,45.31,45.25,45.25,8360.0,39.9929,40.0018,39.9488,39.9488,8360.0
2018-07-02 13:30:00,45.24,45.27,45.22,45.26,9088.0,39.94,39.9664,39.9223,39.9576,9088.0
2018-07-02 13:35:00,45.25,45.29,45.24,45.27,23280.0,39.9488,39.9841,39.94,39.9664,23280.0
2018-07-02 13:40:00,45.27,45.35,45.26,45.35,14472.0,39.9664,40.0371,39.9576,40.0371,14472.0
2018-07-02 13:45:00,45.34,45.39,45.32,45.38,23516.0,40.0282,40.0724,40.0106,40.0636,23516.0
2018-07-02 13:50:00,45.37,45.48,45.37,45.43,13846.0,40.0547,40.1518,40.0547,40.1077,13846.0
2018-07-02 13:55:00,45.44,45.47,45.41,45.41,14926.0,40.1165,40.143,40.09,40.09,14926.0
2018-07-02 14:00:00,45.42,45.46,45.41,45.46,21106.0,40.0989,40.1342,40.09,40.1342,21106.0
2018-07-02 14:05:00,45.46,45.52,45.45,45.45,49750.0,40.1342,40.1872,40.1254,40.1254,49750.0
2018-07-02 14:10:00,45.44,45.52,45.43,45.49,21714.0,40.1165,40.1872,40.1077,40.1607,21714.0
2018-07-02 14:15:00,45.5,45.59,45.47,45.56,14526.0,40.1695,40.249,40.143,40.2225,14526.0
2018-07-02 14:20:00,45.57,45.58,45.5,45.58,9000.0,40.2313,40.2401,40.1695,40.2401,9000.0
2018-07-02 14:25:00,45.57,45.58,45.54,45.58,9926.0,40.2313,40.2401,40.2048,40.2401,9926.0
2018-07-02 14:30:00,45.59,45.65,45.57,45.59,13930.0,40.249,40.3019,40.2313,40.249,13930.0
2018-07-02 14:35:00,45.57,45.59,45.56,45.56,16420.0,40.2313,40.249,40.2225,40.2225,16420.0
2018-07-02 14:40:00,45.56,45.6,45.55,45.6,14610.0,40.2225,40.2578,40.2136,40.2578,14610.0
2018-07-02 14:45:00,45.59,45.59,45.52,45.52,14492.0,40.249,40.249,40.1872,40.1872,14492.0
2018-07-02 14:50:00,45.52,45.52,45.49,45.49,10774.0,40.1872,40.1872,40.1607,40.1607,10774.0
2018-07-02 14:55:00,45.49,45.49,45.46,45.49,19082.0,40.1607,40.1607,40.1342,40.1607,19082.0
2018-07-02 15:00:00,45.49,45.5,45.44,45.46,14332.0,40.1607,40.1695,40.1165,40.1342,14332.0
2018-07-02 15:05:00,45.45,45.48,45.45,45.48,11100.0,40.1254,40.1518,40.1254,40.1518,11100.0
2018-07-02 15:10:00,45.48,45.52,45.48,45.5,15800.0,40.1518,40.1872,40.1518,40.1695,15800.0
2018-07-02 15:15:00,45.5,45.51,45.47,45.5,17400.0,40.1695,40.1783,40.143,40.1695,17400.0
2018-07-02 15:20:00,45.5,45.52,45.45,45.52,28384.0,40.1695,40.1872,40.1254,40.1872,28384.0
2018-07-02 15:25:00,45.52,45.53,45.48,45.51,20756.0,40.1872,40.196,40.1518,40.1783,20756.0
2018-07-02 15:30:00,45.51,45.51,45.45,45.49,36082.0,40.1783,40.1783,40.1254,40.1607,36082.0
2018-07-02 15:35:00,45.49,45.56,45.49,45.56,35400.0,40.1607,40.2225,40.1607,40.2225,35400.0
2018-07-02 15:40:00,45.56,45.59,45.54,45.58,46266.0,40.2225,40.249,40.2048,40.2401,46266.0
2018-07-02 15:45:00,45.58,45.63,45.58,45.63,51346.0,40.2401,40.2843,40.2401,40.2843,51346.0
2018-07-02 15:50:00,45.64,45.72,45.64,45.68,109834.0,40.2931,40.3637,40.2931,40.3284,109834.0
2018-07-02 15:55:00,45.69,45.77,45.67,45.74,312974.0,40.3372,40.4079,40.3196,40.3814,312974.0
2018-07-03 09:30:00,45.91,45.91,45.65,45.71,39070.0,40.5315,40.5315,40.3019,40.3549,39070.0
2018-07-03 09:35:00,45.67,45.71,45.51,45.6,357172.0,40.3196,40.3549,40.1783,40.2578,357172.0
2018-07-03 09:40:00,45.71,45.82,45.56,45.71,22400.0,40.3549,40.452,40.2225,40.3549,22400.0
2018-07-03 09:45:00,45.72,45.75,45.62,45.73,11932.0,40.3637,40.3902,40.2754,40.3726,11932.0
2018-07-03 09:50:00,45.74,45.82,45.65,45.82,11940.0,40.3814,40.452,40.3019,40.452,11940.0
2018-07-03 09:55:00,45.77,45.85,45.71,45.8,16492.0,40.4079,40.4785,40.3549,40.4344,16492.0
2018-07-03 10:00:00,45.87,45.87,45.76,45.79,155500.0,40.4961,40.4961,40.399,40.4255,155500.0
2018-07-03 10:05:00,45.79,45.81,45.68,45.73,24894.0,40.4255,40.4432,40.3284,40.3726,24894.0
2018-07-03 10:10:00,45.74,45.78,45.68,45.74,20500.0,40.3814,40.4167,40.3284,40.3814,20500.0
2018-07-03 10:15:00,45.73,45.76,45.68,45.68,14974.0,40.3726,40.399,40.3284,40.3284,14974.0
2018-07-03 10:20:00,45.67,45.7,45.63,45.67,14200.0,40.3196,40.3461,40.2843,40.3196,14200.0
2018-07-03 10:25:00,45.69,45.76,45.61,45.74,21022.0,40.3372,40.399,40.2666,40.3814,21022.0
2018-07-03 10:30:00,45.75,45.83,45.74,45.81,20998.0,40.3902,40.4608,40.3814,40.4432,20998.0
2018-07-03 10:35:00,45.78,45.82,45.72,45.79,20768.0,40.4167,40.452,40.3637,40.4255,20768.0
2018-07-03 10:40:00,45.77,45.77,45.71,45.71,15502.0,40.4079,40.4079,40.3549,40.3549,15502.0
2018-07-03 10:45:00,45.71,45.74,45.57,45.57,13256.0,40.3549,40.3814,40.2313,40.2313,13256.0
2018-07-03 10:50:00,45.56,45.58,45.48,45.53,10622.0,40.2225,40.2401,40.1518,40.196,10622.0
2018-07-03 10:55:00,45.53,45.57,45.47,45.57,24852.0,40.196,40.2313,40.143,40.2313,24852.0
2018-07-03 11:00:00,45.58,45.62,45.52,45.56,16280.0,40.2401,40.2754,40.1872,40.2225,16280.0
2018-07-03 11:05:00,45.57,45.57,45.49,45.5,11066.0,40.2313,40.2313,40.1607,40.1695,11066.0
2018-07-03 11:10:00,45.49,45.54,45.48,45.52,10600.0,40.1607,40.2048,40.1518,40.1872,10600.0
2018-07-03 11:15:00,45.51,45.57,45.51,45.55,9992.0,40.1783,40.2313,40.1783,40.2136,9992.0
2018-07-03 11:20:00,45.56,45.61,45.56,45.59,15978.0,40.2225,40.2666,40.2225,40.249,15978.0
2018-07-03 11:25:00,45.58,45.61,45.53,45.57,13186.0,40.2401,40.2666,40.196,40.2313,13186.0
2018-07-03 11:30:00,45.57,45.62,45.56,45.61,12858.0,40.2313,40.2754,40.2225,40.2666,12858.0
2018-07-03 11:35:00,45.62,45.71,45.6,45.71,21744.0,40.2754,40.3549,40.2578,40.3549,21744.0
2018-07-03 11:40:00,45.7,45.71,45.62,45.65,13000.0,40.3461,40.3549,40.2754,40.3019,13000.0
2018-07-03 11:45:00,45.64,45.71,45.59,45.7,19794.0,40.2931,40.3549,40.249,40.3461,19794.0
2018-07-03 11:50:00,45.7,45.72,45.55,45.57,19920.0,40.3461,40.3637,40.2136,40.2313,19920.0
2018-07-03 11:55:00,45.59,45.62,45.55,45.6,17474.0,40.249,40.2754,40.2136,40.2578,17474.0
2018-07-03 12:00:00,45.6,45.65,45.57,45.57,20436.0,40.2578,40.3019,40.2313,40.2313,20436.0
2018-07-03 12:05:00,45.58,45.6,45.54,45.58,9440.0,40.2401,40.2578,40.2048,40.2401,9440.0
2018-07-03 12:10:00,45.55,45.56,45.38,45.42,28906.0,40.2136,40.2225,40.0636,40.0989,28906.0
2018-07-03 12:15:00,45.43,45.49,45.4,45.46,23064.0,40.1077,40.1607,40.0812,40.1342,23064.0
2018-07-03 12:20:00,45.45,45.48,45.43,45.43,15248.0,40.1254,40.1518,40.1077,40.1077,15248.0
2018-07-03 12:25:00,45.41,45.43,45.34,45.37,21594.0,40.09,40.1077,40.0282,40.0547,21594.0
2018-07-03 12:30:00,45.36,45.39,45.24,45.27,22004.0,40.0459,40.0724,39.94,39.9664,22004.0
2018-07-03 12:35:00,45.23,45.33,45.2,45.26,29244.0,39.9311,40.0194,39.9046,39.9576,29244.0
2018-07-03 12:40:00,45.24,45.36,45.23,45.35,32676.0,39.94,40.0459,39.9311,40.0371,32676.0
2018-07-03 12:45:00,45.35,45.35,45.24,45.24,31604.0,40.0371,40.0371,39.94,39.94,31604.0
2018-07-03 12:50:00,45.23,45.23,45.06,45.1,70712.0,39.9311,39.9311,39.781,39.8164,70712.0
2018-07-03 12:55:00,45.1,45.1,44.97,45.06,284984.0,39.8164,39.8164,39.7016,39.781,284984.0
2018-07-05 09:30:00,45.57,45.82,45.51,45.6,81952.0,40.2313,40.452,40.1783,40.2578,81952.0
2018-07-05 09:35:00,45.59,45.84,45.59,45.81,24996.0,40.249,40.4697,40.249,40.4432,24996.0
2018-07-05 09:40:00,45.81,45.84,45.72,45.78,23584.0,40.4432,40.4697,40.3637,40.4167,23584.0
2018-07-05 09:45:00,45.8,45.83,45.75,45.79,22452.0,40.4344,40.4608,40.3902,40.4255,22452.0
2018-07-05 09:50:00,45.8,45.81,45.73,45.77,15362.0,40.4344,40.4432,40.3726,40.4079,15362.0
2018-07-05 09:55:00,45.77,45.86,45.74,45.75,20606.0,40.4079,40.4873,40.3814,40.3902,20606.0
2018-07-05 10:00:00,45.77,45.8,45.72,45.73,19906.0,40.4079,40.4344,40.3637,40.3726,19906.0
2018-07-05 10:05:00,45.74,45.84,45.72,45.74,19314.0,40.3814,40.4697,40.3637,40.3814,19314.0
2018-07-05 10:10:00,45.73,45.75,45.63,45.63,21232.0,40.3726,40.3902,40.2843,40.2843,21232.0
2018-07-05 10:15:00,45.64,45.67,45.6,45.63,17950.0,40.2931,40.3196,40.2578,40.2843,17950.0
2018-07-05 10:20:00,45.61,45.65,45.57,45.61,25900.0,40.2666,40.3019,40.2313,40.2666,25900.0
2018-07-05 10:25:00,45.59,45.67,45.56,45.66,10656.0,40.249,40.3196,40.2225,40.3108,10656.0
2018-07-05 10:30:00,45.63,45.67,45.58,45.67,9800.0,40.2843,40.3196,40.2401,40.3196,9800.0
2018-07-05 10:35:00,45.65,45.66,45.6,45.66,13844.0,40.3019,40.3108,40.2578,40.3108,13844.0
2018-07-05 10:40:00,45.65,45.72,45.62,45.63,68158.0,40.3019,40.3637,40.2754,40.2843,68158.0
2018-07-05 10:45:00,45.64,45.74,45.59,45.67,82102.0,40.2931,40.3814,40.249,40.3196,82102.0
2018-07-05 10:50:00,45.66,45.68,45.5,45.53,76666.0,40.3108,40.3284,40.1695,40.196,76666.0
2018-07-05 10:55:00,45.53,45.53,45.43,45.46,63034.0,40.196,40.196,40.1077,40.1342,63034.0
2018-07-05 11:00:00,45.46,45.63,45.42,45.57,14292.0,40.1342,40.2843,40.0989,40.2313,14292.0
2018-07-05 11:05:00,45.56,45.6,45.54,45.6,21856.0,40.2225,40.2578,40.2048,40.2578,21856.0
2018-07-05 11:10:00,45.6,45.62,45.51,45.51,17680.0,40.2578,40.2754,40.1783,40.1783,17680.0
2018-07-05 11:15:00,45.52,45.61,45.51,45.61,13018.0,40.1872,40.2666,40.1783,40.2666,13018.0
2018-07-05 11:20:00,45.62,45.63,45.56,45.57,15780.0,40.2754,40.2843,40.2225,40.2313,15780.0
2018-07-05 11:25:00,45.58,45.71,45.58,45.65,76582.0,40.2401,40.3549,40.2401,40.3019,76582.0
2018-07-05 11:30:00,45.65,45.77,45.65,45.76,37708.0,40.3019,40.4079,40.3019,40.399,37708.0
2018-07-05 11:35:00,45.74,45.81,45.72,45.81,11832.0,40.3814,40.4432,40.3637,40.4432,11832.0
2018-07-05 11:40:00,45.81,45.84,45.76,45.83,18330.0,40.4432,40.4697,40.399,40.4608,18330.0
2018-07-05 11:45:00,45.84,45.91,45.82,45.9,48862.0,40.4697,40.5315,40.452,40.5226,48862.0
2018-07-05 11:50:00,45.89,45.94,45.85,45.89,24644.0,40.5138,40.5579,40.4785,40.5138,24644.0
2018-07-05 11:55:00,45.89,45.93,45.88,45.93,24602.0,40.5138,40.5491,40.505,40.5491,24602.0
2018-07-05 12:00:00,45.91,46.01,45.9,45.99,16036.0,40.5315,40.6197,40.5226,40.6021,16036.0
2018-07-05 12:05:00,46.0,46.04,45.97,45.98,24354.0,40.6109,40.6462,40.5844,40.5933,24354.0
2018-07-05 12:10:00,45.99,45.99,45.95,45.99,13822.0,40.6021,40.6021,40.5668,40.6021,13822.0
2018-07-05 12:15:00,45.99,46.04,45.96,46.02,20400.0,40.6021,40.6462,40.5756,40.6286,20400.0
2018-07-05 12:20:00,46.01,46.01,45.92,45.96,8200.0,40.6197,40.6197,40.5403,40.5756,8200.0
2018-07-05 12:25:00,45.97,46.08,45.97,46.05,16098.0,40.5844,40.6815,40.5844,40.6551,16098.0
2018-07-05 12:30:00,46.07,46.08,46.02,46.08,6166.0,40.6727,40.6815,40.6286,40.6815,6166.0
2018-07-05 12:35:00,46.08,46.12,46.0,46.0,26180.0,40.6815,40.7169,40.6109,40.6109,26180.0
2018-07-05 12:40:00,46.02,46.06,46.02,46.02,12196.0,40.6286,40.6639,40.6286,40.6286,12196.0
2018-07-05 12:45:00,46.04,46.05,45.97,45.97,19188.0,40.6462,40.6551,40.5844,40.5844,19188.0
2018-07-05 12:50:00,45.98,46.05,45.97,46.04,6344.0,40.5933,40.6551,40.5844,40.6462,6344.0
2018-07-05 12:55:00,46.02,46.09,46.0,46.06,21518.0,40.6286,40.6904,40.6109,40.6639,21518.0
2018-07-05 13:00:00,46.06,46.13,46.06,46.13,15838.0,40.6639,40.7257,40.6639,40.7257,15838.0
2018-07-05 13:05:00,46.13,46.14,46.07,46.12,7858.0,40.7257,40.7345,40.6727,40.7169,7858.0
2018-07-05 13:10:00,46.11,46.15,46.11,46.14,24892.0,40.708,40.7433,40.708,40.7345,24892.0
2018-07-05 13:15:00,46.16,46.17,46.13,46.17,11512.0,40.7522,40.761,40.7257,40.761,11512.0
2018-07-05 13:20:00,46.17,46.17,46.09,46.09,82114.0,40.761,40.761,40.6904,40.6904,82114.0
2018-07-05 13:25:00,46.1,46.1,46.02,46.02,25880.0,40.6992,40.6992,40.6286,40.6286,25880.0
2018-07-05 13:30:00,46.05,46.08,46.02,46.04,22818.0,40.6551,40.6815,40.6286,40.6462,22818.0
2018-07-05 13:35:00,46.02,46.04,46.02,46.04,9846.0,40.6286,40.6462,40.6286,40.6462,9846.0
2018-07-05 13:40:00,46.03,46.1,46.02,46.09,13484.0,40.6374,40.6992,40.6286,40.6904,13484.0
2018-07-05 13:45:00,46.07,46.12,46.07,46.08,9868.0,40.6727,40.7169,40.6727,40.6815,9868.0
2018-07-05 13:50:00,46.07,46.07,46.01,46.05,12146.0,40.6727,40.6727,40.6197,40.6551,12146.0
2018-07-05 13:55:00,46.05,46.06,45.99,46.01,14714.0,40.6551,40.6639,40.6021,40.6197,14714.0
2018-07-05 14:00:00,46.02,46.08,45.96,45.97,18846.0,40.6286,40.6815,40.5756,40.5844,18846.0
2018-07-05 14:05:00,45.96,45.96,45.88,45.88,8760.0,40.5756,40.5756,40.505,40.505,8760.0
2018-07-05 14:10:00,45.87,45.89,45.81,45.83,17700.0,40.4961,40.5138,40.4432,40.4608,17700.0
2018-07-05 14:15:00,45.81,45.9,45.8,45.9,11108.0,40.4432,40.5226,40.4344,40.5226,11108.0
2018-07-05 14:20:00,45.89,45.89,45.85,45.86,14000.0,40.5138,40.5138,40.4785,40.4873,14000.0
2018-07-05 14:25:00,45.86,45.92,45.84,45.88,44004.0,40.4873,40.5403,40.4697,40.505,44004.0
2018-07-05 14:30:00,45.9,45.91,45.85,45.87,34464.0,40.5226,40.5315,40.4785,40.4961,34464.0
2018-07-05 14:35:00,45.88,45.88,45.82,45.88,11946.0,40.505,40.505,40.452,40.505,11946.0
2018-07-05 14:40:00,45.88,45.9,45.85,45.85,10956.0,40.505,40.5226,40.4785,40.4785,10956.0
2018-07-05 14:45:00,45.85,45.91,45.84,45.88,10970.0,40.4785,40.5315,40.4697,40.505,10970.0
2018-07-05 14:50:00,45.88,45.9,45.87,45.88,10490.0,40.505,40.5226,40.4961,40.505,10490.0
2018-07-05 14:55:00,45.88,45.89,45.87,45.88,22154.0,40.505,40.5138,40.4961,40.505,22154.0
2018-07-05 15:00:00,45.88,45.99,45.87,45.96,19418.0,40.505,40.6021,40.4961,40.5756,19418.0
2018-07-05 15:05:00,45.95,45.95,45.9,45.94,14124.0,40.5668,40.5668,40.5226,40.5579,14124.0
2018-07-05 15:10:00,45.94,45.96,45.93,45.95,12600.0,40.5579,40.5756,40.5491,40.5668,12600.0
2018-07-05 15:15:00,45.96,46.02,45.96,45.99,11730.0,40.5756,40.6286,40.5756,40.6021,11730.0
2018-07-05 15:20:00,46.01,46.02,45.96,45.98,68794.0,40.6197,40.6286,40.5756,40.5933,68794.0
2018-07-05 15:25:00,45.98,46.0,45.95,46.0,30066.0,40.5933,40.6109,40.5668,40.6109,30066.0
2018-07-05 15:30:00,45.99,46.0,45.95,45.98,30524.0,40.6021,40.6109,40.5668,40.5933,30524.0
2018-07-05 15:35:00,45.97,45.97,45.91,45.93,20698.0,40.5844,40.5844,40.5315,40.5491,20698.0
2018-07-05 15:40:00,45.94,46.0,45.92,45.97,52698.0,40.5579,40.6109,40.5403,40.5844,52698.0
2018-07-05 15:45:00,45.97,45.99,45.93,45.96,33378.0,40.5844,40.6021,40.5491,40.5756,33378.0
2018-07-05 15:50:00,45.95,46.1,45.94,46.1,79756.0,40.5668,40.6992,40.5579,40.6992,79756.0
2018-07-05 15:55:00,46.1,46.1,46.05,46.07,247280.0,40.6992,40.6992,40.6551,40.6727,247280.0
2018-07-06 09:30:00,45.85,46.08,45.7,45.92,94892.0,40.4785,40.6815,40.3461,40.5403,94892.0
2018-07-06 09:35:00,45.92,45.97,45.88,45.89,19978.0,40.5403,40.5844,40.505,40.5138,19978.0
2018-07-06 09:40:00,45.88,45.93,45.82,45.85,12956.0,40.505,40.5491,40.452,40.4785,12956.0
2018-07-06 09:45:00,45.85,45.88,45.79,45.82,17396.0,40.4785,40.505,40.4255,40.452,17396.0
2018-07-06 09:50:00,45.81,45.88,45.76,45.82,28782.0,40.4432,40.505,40.399,40.452,28782.0
2018-07-06 09:55:00,45.8,45.96,45.79,45.93,20254.0,40.4344,40.5756,40.4255,40.5491,20254.0
2018-07-06 10:00:00,45.94,46.1,45.94,46.1,21736.0,40.5579,40.6992,40.5579,40.6992,21736.0
2018-07-06 10:05:00,46.1,46.13,45.99,46.12,31598.0,40.6992,40.7257,40.6021,40.7169,31598.0
2018-07-06 10:10:00,46.12,46.15,46.1,46.13,23800.0,40.7169,40.7433,40.6992,40.7257,23800.0
2018-07-06 10:15:00,46.13,46.19,46.13,46.18,44500.0,40.7257,40.7787,40.7257,40.7698,44500.0
2018-07-06 10:20:00,46.18,46.18,45.99,46.09,39336.0,40.7698,40.7698,40.6021,40.6904,39336.0
2018-07-06 10:25:00,46.08,46.19,46.06,46.19,34416.0,40.6815,40.7787,40.6639,40.7787,34416.0
2018-07-06 10:30:00,46.18,46.19,46.14,46.17,46184.0,40.7698,40.7787,40.7345,40.761,46184.0
2018-07-06 10:35:00,46.17,46.2,46.06,46.2,50436.0,40.761,40.7875,40.6639,40.7875,50436.0
2018-07-06 10:40:00,46.2,46.32,46.2,46.23,22522.0,40.7875,40.8934,40.7875,40.814,22522.0
2018-07-06 10:45:00,46.23,46.29,46.2,46.29,31124.0,40.814,40.8669,40.7875,40.8669,31124.0
2018-07-06 10:50:00,46.27,46.27,46.15,46.15,176212.0,40.8493,40.8493,40.7433,40.7433,176212.0
2018-07-06 10:55:00,46.17,46.21,46.14,46.19,16616.0,40.761,40.7963,40.7345,40.7787,16616.0
2018-07-06 11:00:00,46.19,46.26,46.18,46.23,16650.0,40.7787,40.8405,40.7698,40.814,16650.0
2018-07-06 11:05:00,46.23,46.35,46.23,46.33,24264.0,40.814,40.9199,40.814,40.9023,24264.0
2018-07-06 11:10:00,46.32,46.38,46.27,46.29,10500.0,40.8934,40.9464,40.8493,40.8669,10500.0
2018-07-06 11:15:00,46.27,46.34,46.27,46.33,22100.0,40.8493,40.9111,40.8493,40.9023,22100.0
2018-07-06 11:20:00,46.32,46.35,46.32,46.33,50862.0,40.8934,40.9199,40.8934,40.9023,50862.0
2018-07-06 11:25:00,46.33,46.38,46.32,46.35,22246.0,40.9023,40.9464,40.8934,40.9199,22246.0
2018-07-06 11:30:00,46.36,46.44,46.35,46.43,18800.0,40.9287,40.9994,40.9199,40.9905,18800.0
2018-07-06 11:35:00,46.43,46.55,46.42,46.52,33198.0,40.9905,41.0965,40.9817,41.07,33198.0
2018-07-06 11:40:00,46.54,46.55,46.46,46.49,23600.0,41.0877,41.0965,41.017,41.0435,23600.0
2018-07-06 11:45:00,46.52,46.52,46.47,46.49,16030.0,41.07,41.07,41.0259,41.0435,16030.0
2018-07-06 11:50:00,46.49,46.49,46.43,46.46,16458.0,41.0435,41.0435,40.9905,41.017,16458.0
2018-07-06 11:55:00,46.46,46.47,46.43,46.45,8768.0,41.017,41.0259,40.9905,41.0082,8768.0
2018-07-06 12:00:00,46.46,46.46,46.41,46.43,11392.0,41.017,41.017,40.9729,40.9905,11392.0
2018-07-06 12:05:00,46.44,46.51,46.43,46.5,28478.0,40.9994,41.0612,40.9905,41.0523,28478.0
2018-07-06 12:10:00,46.5,46.52,46.48,46.51,24506.0,41.0523,41.07,41.0347,41.0612,24506.0
2018-07-06 12:15:00,46.5,46.54,46.49,46.5,16940.0,41.0523,41.0877,41.0435,41.0523,16940.0
2018-07-06 12:20:00,46.49,46.57,46.49,46.55,20566.0,41.0435,41.1141,41.0435,41.0965,20566.0
2018-07-06 12:25:00,46.57,46.62,46.56,46.6,11280.0,41.1141,41.1583,41.1053,41.1406,11280.0
2018-07-06 12:30:00,46.59,46.61,46.56,46.58,17076.0,41.1318,41.1495,41.1053,41.123,17076.0
2018-07-06 12:35:00,46.58,46.64,46.55,46.62,22004.0,41.123,41.1759,41.0965,41.1583,22004.0
2018-07-06 12:40:00,46.62,46.63,46.59,46.62,47588.0,41.1583,41.1671,41.1318,41.1583,47588.0
2018-07-06 12:45:00,46.62,46.63,46.52,46.54,65768.0,41.1583,41.1671,41.07,41.0877,65768.0
2018-07-06 12:50:00,46.52,46.54,46.46,46.51,15746.0,41.07,41.0877,41.017,41.0612,15746.0
2018-07-06 12:55:00,46.54,46.59,46.51,46.55,7810.0,41.0877,41.1318,41.0612,41.0965,7810.0
2018-07-06 13:00:00,46.57,46.6,46.55,46.59,9200.0,41.1141,41.1406,41.0965,41.1318,9200.0
2018-07-06 13:05:00,46.6,46.64,46.58,46.6,11812.0,41.1406,41.1759,41.123,41.1406,11812.0
2018-07-06 13:10:00,46.6,46.66,46.59,46.59,5200.0,41.1406,41.1936,41.1318,41.1318,5200.0
2018-07-06 13:15:00,46.59,46.63,46.59,46.63,6158.0,41.1318,41.1671,41.1318,41.1671,6158.0
2018-07-06 13:20:00,46.61,46.61,46.57,46.57,5600.0,41.1495,41.1495,41.1141,41.1141,5600.0
2018-07-06 13:25:00,46.59,46.62,46.56,46.59,6150.0,41.1318,41.1583,41.1053,41.1318,6150.0
2018-07-06 13:30:00,46.6,46.61,46.59,46.59,10200.0,41.1406,41.1495,41.1318,41.1318,10200.0
2018-07-06 13:35:00,46.58,46.6,46.58,46.6,6600.0,41.123,41.1406,41.123,41.1406,6600.0
2018-07-06 13:40:00,46.61,46.64,46.6,46.61,8804.0,41.1495,41.1759,41.1406,41.1495,8804.0
2018-07-06 13:45:00,46.61,46.63,46.6,46.61,11794.0,41.1495,41.1671,41.1406,41.1495,11794.0
2018-07-06 13:50:00,46.6,46.63,46.6,46.61,10200.0,41.1406,41.1671,41.1406,41.1495,10200.0
2018-07-06 13:55:00,46.6,46.65,46.6,46.64,8864.0,41.1406,41.1848,41.1406,41.1759,8864.0
2018-07-06 14:00:00,46.63,46.65,46.6,46.65,18668.0,41.1671,41.1848,41.1406,41.1848,18668.0
2018-07-06 14:05:00,46.63,46.69,46.63,46.67,11716.0,41.1671,41.2201,41.1671,41.2024,11716.0
2018-07-06 14:10:00,46.68,46.68,46.66,46.67,3040.0,41.2113,41.2113,41.1936,41.2024,3040.0
2018-07-06 14:15:00,46.68,46.7,46.66,46.67,13680.0,41.2113,41.2289,41.1936,41.2024,13680.0
2018-07-06 14:20:00,46.67,46.72,46.67,46.72,26110.0,41.2024,41.2466,41.2024,41.2466,26110.0
2018-07-06 14:25:00,46.71,46.75,46.71,46.73,18222.0,41.2377,41.2731,41.2377,41.2554,18222.0
2018-07-06 14:30:00,46.74,46.76,46.73,46.73,15060.0,41.2642,41.2819,41.2554,41.2554,15060.0
2018-07-06 14:35:00,46.74,46.74,46.67,46.68,14516.0,41.2642,41.2642,41.2024,41.2113,14516.0
2018-07-06 14:40:00,46.66,46.73,46.66,46.71,14608.0,41.1936,41.2554,41.1936,41.2377,14608.0
2018-07-06 14:45:00,46.71,46.77,46.71,46.77,5656.0,41.2377,41.2907,41.2377,41.2907,5656.0
2018-07-06 14:50:00,46.76,46.77,46.74,46.76,18642.0,41.2819,41.2907,41.2642,41.2819,18642.0
2018-07-06 14:55:00,46.77,46.84,46.77,46.82,26064.0,41.2907,41.3525,41.2907,41.3349,26064.0
2018-07-06 15:00:00,46.83,46.83,46.81,46.82,13294.0,41.3437,41.3437,41.326,41.3349,13294.0
2018-07-06 15:05:00,46.82,46.84,46.79,46.79,22188.0,41.3349,41.3525,41.3084,41.3084,22188.0
2018-07-06 15:10:00,46.8,46.87,46.8,46.85,16280.0,41.3172,41.379,41.3172,41.3613,16280.0
2018-07-06 15:15:00,46.85,46.86,46.82,46.85,16024.0,41.3613,41.3702,41.3349,41.3613,16024.0
2018-07-06 15:20:00,46.84,46.88,46.82,46.87,24664.0,41.3525,41.3878,41.3349,41.379,24664.0
2018-07-06 15:25:00,46.86,46.94,46.85,46.88,31966.0,41.3702,41.4408,41.3613,41.3878,31966.0
2018-07-06 15:30:00,46.91,46.93,46.85,46.87,26256.0,41.4143,41.432,41.3613,41.379,26256.0
2018-07-06 15:35:00,46.87,46.88,46.81,46.85,21566.0,41.379,41.3878,41.326,41.3613,21566.0
2018-07-06 15:40:00,46.83,46.88,46.82,46.85,53016.0,41.3437,41.3878,41.3349,41.3613,53016.0
2018-07-06 15:45:00,46.85,46.85,46.7,46.73,66192.0,41.3613,41.3613,41.2289,41.2554,66192.0
2018-07-06 15:50:00,46.72,46.73,46.63,46.69,102086.0,41.2466,41.2554,41.1671,41.2201,102086.0
2018-07-06 15:55:00,46.69,46.74,46.68,46.71,205990.0,41.2201,41.2642,41.2113,41.2377,205990.0
2018-07-09 09:30:00,46.88,47.01,46.88,46.94,57006.0,41.3878,41.5026,41.3878,41.4408,57006.0
2018-07-09 09:35:00,46.94,46.97,46.73,46.8,32120.0,41.4408,41.4673,41.2554,41.3172,32120.0
2018-07-09 09:40:00,46.79,46.89,46.71,46.89,14872.0,41.3084,41.3967,41.2377,41.3967,14872.0
2018-07-09 09:45:00,46.88,46.93,46.76,46.77,51138.0,41.3878,41.432,41.2819,41.2907,51138.0
2018-07-09 09:50:00,46.75,46.77,46.6,46.62,20316.0,41.2731,41.2907,41.1406,41.1583,20316.0
2018-07-09 09:55:00,46.68,46.74,46.63,46.69,9900.0,41.2113,41.2642,41.1671,41.2201,9900.0
2018-07-09 10:00:00,46.7,46.7,46.6,46.6,11160.0,41.2289,41.2289,41.1406,41.1406,11160.0
2018-07-09 10:05:00,46.62,46.65,46.55,46.55,13044.0,41.1583,41.1848,41.0965,41.0965,13044.0
2018-07-09 10:10:00,46.57,46.6,46.36,46.37,10600.0,41.1141,41.1406,40.9287,40.9376,10600.0
2018-07-09 10:15:00,46.38,46.45,46.35,46.45,14046.0,40.9464,41.0082,40.9199,41.0082,14046.0
2018-07-09 10:20:00,46.46,46.52,46.38,46.41,16456.0,41.017,41.07,40.9464,40.9729,16456.0
2018-07-09 10:25:00,46.41,46.45,46.34,46.34,8350.0,40.9729,41.0082,40.9111,40.9111,8350.0
2018-07-09 10:30:00,46.33,46.37,46.27,46.31,12692.0,40.9023,40.9376,40.8493,40.8846,12692.0
2018-07-09 10:35:00,46.33,46.38,46.31,46.34,25870.0,40.9023,40.9464,40.8846,40.9111,25870.0
2018-07-09 10:40:00,46.33,46.38,46.3,46.3,25944.0,40.9023,40.9464,40.8758,40.8758,25944.0
2018-07-09 10:45:00,46.3,46.38,46.27,46.3,25850.0,40.8758,40.9464,40.8493,40.8758,25850.0
2018-07-09 10:50:00,46.31,46.44,46.3,46.42,8396.0,40.8846,40.9994,40.8758,40.9817,8396.0
2018-07-09 10:55:00,46.42,46.45,46.35,46.38,51340.0,40.9817,41.0082,40.9199,40.9464,51340.0
2018-07-09 11:00:00,46.38,46.4,46.32,46.36,34060.0,40.9464,40.9641,40.8934,40.9287,34060.0
2018-07-09 11:05:00,46.37,46.38,46.31,46.38,26442.0,40.9376,40.9464,40.8846,40.9464,26442.0
2018-07-09 11:10:00,46.38,46.4,46.31,46.35,23758.0,40.9464,40.9641,40.8846,40.9199,23758.0
2018-07-09 11:15:00,46.34,46.38,46.33,46.37,8432.0,40.9111,40.9464,40.9023,40.9376,8432.0
2018-07-09 11:20:00,46.35,46.41,46.3,46.3,17720.0,40.9199,40.9729,40.8758,40.8758,17720.0
2018-07-09 11:25:00,46.3,46.32,46.23,46.28,17174.0,40.8758,40.8934,40.814,40.8581,17174.0
2018-07-09 11:30:00,46.26,46.27,46.18,46.24,10972.0,40.8405,40.8493,40.7698,40.8228,10972.0
2018-07-09 11:35:00,46.24,46.3,46.23,46.26,10442.0,40.8228,40.8758,40.814,40.8405,10442.0
2018-07-09 11:40:00,46.27,46.29,46.23,46.23,12454.0,40.8493,40.8669,40.814,40.814,12454.0
2018-07-09 11:45:00,46.22,46.24,46.2,46.2,15050.0,40.8051,40.8228,40.7875,40.7875,15050.0
2018-07-09 11:50:00,46.2,46.22,46.19,46.19,16498.0,40.7875,40.8051,40.7787,40.7787,16498.0
2018-07-09 11:55:00,46.2,46.28,46.19,46.28,18150.0,40.7875,40.8581,40.7787,40.8581,18150.0
2018-07-09 12:00:00,46.29,46.35,46.26,46.3,11148.0,40.8669,40.9199,40.8405,40.8758,11148.0
2018-07-09 12:05:00,46.31,46.35,46.29,46.32,12020.0,40.8846,40.9199,40.8669,40.8934,12020.0
2018-07-09 12:10:00,46.34,46.38,46.32,46.38,6600.0,40.9111,40.9464,40.8934,40.9464,6600.0
2018-07-09 12:15:00,46.4,46.4,46.35,46.36,10684.0,40.9641,40.9641,40.9199,40.9287,10684.0
2018-07-09 12:20:00,46.37,46.42,46.36,46.42,17732.0,40.9376,40.9817,40.9287,40.9817,17732.0
2018-07-09 12:25:00,46.43,46.45,46.38,46.38,18902.0,40.9905,41.0082,40.9464,40.9464,18902.0
2018-07-09 12:30:00,46.39,46.42,46.35,46.42,13120.0,40.9552,40.9817,40.9199,40.9817,13120.0
2018-07-09 12:35:00,46.41,46.42,46.39,46.4,10648.0,40.9729,40.9817,40.9552,40.9641,10648.0
2018-07-09 12:40:00,46.42,46.44,46.41,46.42,8516.0,40.9817,40.9994,40.9729,40.9817,8516.0
2018-07-09 12:45:00,46.42,46.43,46.38,46.38,5624.0,40.9817,40.9905,40.9464,40.9464,5624.0
2018-07-09 12:50:00,46.38,46.38,46.31,46.31,5400.0,40.9464,40.9464,40.8846,40.8846,5400.0
2018-07-09 12:55:00,46.32,46.35,46.31,46.34,11600.0,40.8934,40.9199,40.8846,40.9111,11600.0
2018-07-09 13:00:00,46.34,46.49,46.34,46.49,29082.0,40.9111,41.0435,40.9111,41.0435,29082.0
2018-07-09 13:05:00,46.49,46.52,46.45,46.45,39764.0,41.0435,41.07,41.0082,41.0082,39764.0
2018-07-09 13:10:00,46.46,46.46,46.37,46.39,32742.0,41.017,41.017,40.9376,40.9552,32742.0
2018-07-09 13:15:00,46.38,46.39,46.35,46.38,9900.0,40.9464,40.9552,40.9199,40.9464,9900.0
2018-07-09 13:20:00,46.4,46.47,46.38,46.46,18714.0,40.9641,41.0259,40.9464,41.017,18714.0
2018-07-09 13:25:00,46.45,46.49,46.45,46.48,6244.0,41.0082,41.0435,41.0082,41.0347,6244.0
2018-07-09 13:30:00,46.49,46.52,46.47,46.51,10724.0,41.0435,41.07,41.0259,41.0612,10724.0
2018-07-09 13:35:00,46.47,46.52,46.47,46.51,3706.0,41.0259,41.07,41.0259,41.0612,3706.0
2018-07-09 13:40:00,46.49,46.49,46.47,46.49,5500.0,41.0435,41.0435,41.0259,41.0435,5500.0
2018-07-09 13:45:00,46.48,46.49,46.44,46.47,30838.0,41.0347,41.0435,40.9994,41.0259,30838.0
2018-07-09 13:50:00,46.46,46.51,46.46,46.51,6252.0,41.017,41.0612,41.017,41.0612,6252.0
2018-07-09 13:55:00,46.48,46.52,46.48,46.52,9400.0,41.0347,41.07,41.0347,41.07,9400.0
2018-07-09 14:00:00,46.52,46.52,46.48,46.52,9836.0,41.07,41.07,41.0347,41.07,9836.0
2018-07-09 14:05:00,46.51,46.51,46.49,46.49,8022.0,41.0612,41.0612,41.0435,41.0435,8022.0
2018-07-09 14:10:00,46.49,46.52,46.47,46.52,9078.0,41.0435,41.07,41.0259,41.07,9078.0
2018-07-09 14:15:00,46.51,46.55,46.5,46.55,12456.0,41.0612,41.0965,41.0523,41.0965,12456.0
2018-07-09 14:20:00,46.55,46.56,46.52,46.54,11422.0,41.0965,41.1053,41.07,41.0877,11422.0
2018-07-09 14:25:00,46.56,46.6,46.55,46.59,7086.0,41.1053,41.1406,41.0965,41.1318,7086.0
2018-07-09 14:30:00,46.59,46.59,46.54,46.54,10562.0,41.1318,41.1318,41.0877,41.0877,10562.0
2018-07-09 14:35:00,46.55,46.59,46.55,46.57,7000.0,41.0965,41.1318,41.0965,41.1141,7000.0
2018-07-09 14:40:00,46.57,46.6,46.55,46.6,17162.0,41.1141,41.1406,41.0965,41.1406,17162.0
2018-07-09 14:45:00,46.6,46.63,46.59,46.63,17668.0,41.1406,41.1671,41.1318,41.1671,17668.0
2018-07-09 14:50:00,46.63,46.66,46.62,46.65,15184.0,41.1671,41.1936,41.1583,41.1848,15184.0
2018-07-09 14:55:00,46.65,46.72,46.65,46.7,41292.0,41.1848,41.2466,41.1848,41.2289,41292.0
2018-07-09 15:00:00,46.69,46.71,46.6,46.62,80538.0,41.2201,41.2377,41.1406,41.1583,80538.0
2018-07-09 15:05:00,46.6,46.63,46.58,46.62,20894.0,41.1406,41.1671,41.123,41.1583,20894.0
2018-07-09 15:10:00,46.63,46.64,46.6,46.6,31980.0,41.1671,41.1759,41.1406,41.1406,31980.0
2018-07-09 15:15:00,46.6,46.6,46.55,46.57,19100.0,41.1406,41.1406,41.0965,41.1141,19100.0
2018-07-09 15:20:00,46.56,46.58,46.56,46.57,8488.0,41.1053,41.123,41.1053,41.1141,8488.0
2018-07-09 15:25:00,46.58,46.61,46.57,46.61,29206.0,41.123,41.1495,41.1141,41.1495,29206.0
2018-07-09 15:30:00,46.6,46.66,46.6,46.64,20888.0,41.1406,41.1936,41.1406,41.1759,20888.0
2018-07-09 15:35:00,46.63,46.66,46.63,46.66,21158.0,41.1671,41.1936,41.1671,41.1936,21158.0
2018-07-09 15:40:00,46.66,46.67,46.65,46.66,27504.0,41.1936,41.2024,41.1848,41.1936,27504.0
2018-07-09 15:45:00,46.66,46.72,46.66,46.72,63514.0,41.1936,41.2466,41.1936,41.2466,63514.0
2018-07-09 15:50:00,46.71,46.71,46.64,46.68,101772.0,41.2377,41.2377,41.1759,41.2113,101772.0
2018-07-09 15:55:00,46.68,46.72,46.66,46.69,261658.0,41.2113,41.2466,41.1936,41.2201,261658.0
2018-07-10 09:30:00,46.88,46.88,46.71,46.78,48366.0,41.3878,41.3878,41.2377,41.2995,48366.0
2018-07-10 09:35:00,46.79,46.93,46.7,46.73,150308.0,41.3084,41.432,41.2289,41.2554,150308.0
2018-07-10 09:40:00,46.73,46.76,46.62,46.74,23248.0,41.2554,41.2819,41.1583,41.2642,23248.0
2018-07-10 09:45:00,46.77,46.82,46.72,46.77,113488.0,41.2907,41.3349,41.2466,41.2907,113488.0
2018-07-10 09:50:00,46.77,46.79,46.71,46.71,52668.0,41.2907,41.3084,41.2377,41.2377,52668.0
2018-07-10 09:55:00,46.71,46.79,46.71,46.77,62616.0,41.2377,41.3084,41.2377,41.2907,62616.0
2018-07-10 10:00:00,46.76,47.09,46.76,47.01,64734.0,41.2819,41.5732,41.2819,41.5026,64734.0
2018-07-10 10:05:00,46.99,47.01,46.94,46.95,42868.0,41.4849,41.5026,41.4408,41.4496,42868.0
2018-07-10 10:10:00,46.93,46.98,46.9,46.94,27752.0,41.432,41.4761,41.4055,41.4408,27752.0
2018-07-10 10:15:00,46.95,47.03,46.93,47.03,35892.0,41.4496,41.5203,41.432,41.5203,35892.0
2018-07-10 10:20:00,47.02,47.04,46.95,46.97,29858.0,41.5114,41.5291,41.4496,41.4673,29858.0
2018-07-10 10:25:00,46.97,47.0,46.91,46.96,49712.0,41.4673,41.4938,41.4143,41.4585,49712.0
2018-07-10 10:30:00,46.96,47.01,46.94,46.99,19226.0,41.4585,41.5026,41.4408,41.4849,19226.0
2018-07-10 10:35:00,46.99,47.0,46.96,46.96,12800.0,41.4849,41.4938,41.4585,41.4585,12800.0
2018-07-10 10:40:00,46.95,47.02,46.94,47.02,36790.0,41.4496,41.5114,41.4408,41.5114,36790.0
2018-07-10 10:45:00,47.02,47.07,46.99,47.04,32982.0,41.5114,41.5556,41.4849,41.5291,32982.0
2018-07-10 10:50:00,47.04,47.04,46.96,46.96,17332.0,41.5291,41.5291,41.4585,41.4585,17332.0
2018-07-10 10:55:00,46.97,47.01,46.96,46.99,11914.0,41.4673,41.5026,41.4585,41.4849,11914.0
2018-07-10 11:00:00,46.98,47.08,46.98,47.06,24036.0,41.4761,41.5644,41.4761,41.5467,24036.0
2018-07-10 11:05:00,47.08,47.15,47.05,47.13,33156.0,41.5644,41.6262,41.5379,41.6085,33156.0
2018-07-10 11:10:00,47.13,47.16,46.99,46.99,30690.0,41.6085,41.635,41.4849,41.4849,30690.0
2018-07-10 11:15:00,47.01,47.01,46.93,46.97,21370.0,41.5026,41.5026,41.432,41.4673,21370.0
2018-07-10 11:20:00,46.97,46.99,46.93,46.94,18076.0,41.4673,41.4849,41.432,41.4408,18076.0
2018-07-10 11:25:00,46.91,46.99,46.89,46.99,37790.0,41.4143,41.4849,41.3967,41.4849,37790.0
2018-07-10 11:30:00,46.99,47.02,46.92,46.93,19046.0,41.4849,41.5114,41.4231,41.432,19046.0
2018-07-10 11:35:00,46.94,47.03,46.93,47.0,8200.0,41.4408,41.5203,41.432,41.4938,8200.0
2018-07-10 11:40:00,47.01,47.06,46.98,47.06,13156.0,41.5026,41.5467,41.4761,41.5467,13156.0
2018-07-10 11:45:00,47.05,47.1,47.02,47.07,23268.0,41.5379,41.5821,41.5114,41.5556,23268.0
2018-07-10 11:50:00,47.06,47.09,47.05,47.08,5090.0,41.5467,41.5732,41.5379,41.5644,5090.0
2018-07-10 11:55:00,47.08,47.13,47.08,47.13,8840.0,41.5644,41.6085,41.5644,41.6085,8840.0
2018-07-10 12:00:00,47.11,47.12,47.09,47.09,8942.0,41.5909,41.5997,41.5732,41.5732,8942.0
2018-07-10 12:05:00,47.09,47.18,47.09,47.13,25010.0,41.5732,41.6527,41.5732,41.6085,25010.0
2018-07-10 12:10:00,47.13,47.19,47.13,47.18,6216.0,41.6085,41.6615,41.6085,41.6527,6216.0
2018-07-10 12:15:00,47.19,47.2,47.17,47.18,13998.0,41.6615,41.6703,41.6438,41.6527,13998.0
2018-07-10 12:20:00,47.19,47.2,47.13,47.13,39498.0,41.6615,41.6703,41.6085,41.6085,39498.0
2018-07-10 12:25:00,47.13,47.33,47.13,47.31,27988.0,41.6085,41.7851,41.6085,41.7674,27988.0
2018-07-10 12:30:00,47.3,47.31,47.24,47.26,14216.0,41.7586,41.7674,41.7056,41.7233,14216.0
2018-07-10 12:35:00,47.25,47.29,47.24,47.27,11344.0,41.7145,41.7498,41.7056,41.7321,11344.0
2018-07-10 12:40:00,47.27,47.32,47.26,47.27,7344.0,41.7321,41.7763,41.7233,41.7321,7344.0
2018-07-10 12:45:00,47.29,47.37,47.29,47.34,25044.0,41.7498,41.8204,41.7498,41.7939,25044.0
2018-07-10 12:50:00,47.34,47.38,47.32,47.32,13786.0,41.7939,41.8292,41.7763,41.7763,13786.0
2018-07-10 12:55:00,47.32,47.35,47.28,47.3,8388.0,41.7763,41.8028,41.741,41.7586,8388.0
2018-07-10 13:00:00,47.32,47.33,47.27,47.27,5400.0,41.7763,41.7851,41.7321,41.7321,5400.0
2018-07-10 13:05:00,47.31,47.32,47.27,47.27,15386.0,41.7674,41.7763,41.7321,41.7321,15386.0
2018-07-10 13:10:00,47.26,47.27,47.21,47.27,9742.0,41.7233,41.7321,41.6792,41.7321,9742.0
2018-07-10 13:15:00,47.24,47.27,47.22,47.24,8850.0,41.7056,41.7321,41.688,41.7056,8850.0
2018-07-10 13:20:00,47.24,47.26,47.22,47.24,6792.0,41.7056,41.7233,41.688,41.7056,6792.0
2018-07-10 13:25:00,47.22,47.24,47.18,47.19,8944.0,41.688,41.7056,41.6527,41.6615,8944.0
2018-07-10 13:30:00,47.2,47.2,47.11,47.11,7900.0,41.6703,41.6703,41.5909,41.5909,7900.0
2018-07-10 13:35:00,47.12,47.13,47.08,47.09,13932.0,41.5997,41.6085,41.5644,41.5732,13932.0
2018-07-10 13:40:00,47.08,47.12,47.07,47.1,12892.0,41.5644,41.5997,41.5556,41.5821,12892.0
2018-07-10 13:45:00,47.1,47.1,47.0,47.01,6760.0,41.5821,41.5821,41.4938,41.5026,6760.0
2018-07-10 13:50:00,47.03,47.09,46.98,47.08,16520.0,41.5203,41.5732,41.4761,41.5644,16520.0
2018-07-10 13:55:00,47.06,47.12,47.04,47.1,12670.0,41.5467,41.5997,41.5291,41.5821,12670.0
2018-07-10 14:00:00,47.1,47.13,47.09,47.11,13978.0,41.5821,41.6085,41.5732,41.5909,13978.0
2018-07-10 14:05:00,47.11,47.11,47.04,47.07,7650.0,41.5909,41.5909,41.5291,41.5556,7650.0
2018-07-10 14:10:00,47.07,47.1,47.06,47.09,6966.0,41.5556,41.5821,41.5467,41.5732,6966.0
2018-07-10 14:15:00,47.08,47.08,47.04,47.07,8136.0,41.5644,41.5644,41.5291,41.5556,8136.0
2018-07-10 14:20:00,47.08,47.13,47.07,47.13,16568.0,41.5644,41.6085,41.5556,41.6085,16568.0
2018-07-10 14:25:00,47.13,47.17,47.13,47.13,33112.0,41.6085,41.6438,41.6085,41.6085,33112.0
2018-07-10 14:30:00,47.13,47.13,47.09,47.12,9236.0,41.6085,41.6085,41.5732,41.5997,9236.0
2018-07-10 14:35:00,47.13,47.14,47.1,47.14,9774.0,41.6085,41.6174,41.5821,41.6174,9774.0
2018-07-10 14:40:00,47.13,47.17,47.09,47.09,15130.0,41.6085,41.6438,41.5732,41.5732,15130.0
2018-07-10 14:45:00,47.08,47.18,47.08,47.15,12388.0,41.5644,41.6527,41.5644,41.6262,12388.0
2018-07-10 14:50:00,47.17,47.17,47.13,47.13,4010.0,41.6438,41.6438,41.6085,41.6085,4010.0
2018-07-10 14:55:00,47.13,47.24,47.12,47.24,12318.0,41.6085,41.7056,41.5997,41.7056,12318.0
2018-07-10 15:00:00,47.24,47.28,47.22,47.28,12328.0,41.7056,41.741,41.688,41.741,12328.0
2018-07-10 15:05:00,47.27,47.31,47.24,47.25,11200.0,41.7321,41.7674,41.7056,41.7145,11200.0
2018-07-10 15:10:00,47.27,47.27,47.24,47.27,12010.0,41.7321,41.7321,41.7056,41.7321,12010.0
2018-07-10 15:15:00,47.27,47.29,47.26,47.27,11984.0,41.7321,41.7498,41.7233,41.7321,11984.0
2018-07-10 15:20:00,47.27,47.32,47.27,47.28,32892.0,41.7321,41.7763,41.7321,41.741,32892.0
2018-07-10 15:25:00,47.28,47.32,47.27,47.28,26558.0,41.741,41.7763,41.7321,41.741,26558.0
2018-07-10 15:30:00,47.27,47.3,47.23,47.3,49918.0,41.7321,41.7586,41.6968,41.7586,49918.0
2018-07-10 15:35:00,47.31,47.38,47.27,47.36,91448.0,41.7674,41.8292,41.7321,41.8116,91448.0
2018-07-10 15:40:00,47.38,47.38,47.3,47.33,52294.0,41.8292,41.8292,41.7586,41.7851,52294.0
2018-07-10 15:45:00,47.33,47.36,47.28,47.28,65928.0,41.7851,41.8116,41.741,41.741,65928.0
2018-07-10 15:50:00,47.3,47.38,47.3,47.33,92660.0,41.7586,41.8292,41.7586,41.7851,92660.0
2018-07-10 15:55:00,47.33,47.34,47.28,47.3,193748.0,41.7851,41.7939,41.741,41.7586,193748.0
2018-07-11 09:30:00,46.61,46.96,46.57,46.88,69488.0,41.1495,41.4585,41.1141,41.3878,69488.0
2018-07-11 09:35:00,46.93,47.1,46.9,46.98,53166.0,41.432,41.5821,41.4055,41.4761,53166.0
2018-07-11 09:40:00,46.95,46.95,46.84,46.87,57490.0,41.4496,41.4496,41.3525,41.379,57490.0
2018-07-11 09:45:00,46.84,46.91,46.73,46.76,35398.0,41.3525,41.4143,41.2554,41.2819,35398.0
2018-07-11 09:50:00,46.81,46.85,46.77,46.82,34994.0,41.326,41.3613,41.2907,41.3349,34994.0
2018-07-11 09:55:00,46.8,46.83,46.71,46.74,63830.0,41.3172,41.3437,41.2377,41.2642,63830.0
2018-07-11 10:00:00,46.72,46.8,46.65,46.8,101722.0,41.2466,41.3172,41.1848,41.3172,101722.0
2018-07-11 10:05:00,46.81,46.94,46.81,46.85,46666.0,41.326,41.4408,41.326,41.3613,46666.0
2018-07-11 10:10:00,46.87,46.87,46.74,46.8,31088.0,41.379,41.379,41.2642,41.3172,31088.0
2018-07-11 10:15:00,46.79,47.01,46.79,46.96,34904.0,41.3084,41.5026,41.3084,41.4585,34904.0
2018-07-11 10:20:00,46.96,47.01,46.95,46.96,61568.0,41.4585,41.5026,41.4496,41.4585,61568.0
2018-07-11 10:25:00,46.95,46.97,46.85,46.94,38236.0,41.4496,41.4673,41.3613,41.4408,38236.0
2018-07-11 10:30:00,46.97,47.04,46.92,46.95,20936.0,41.4673,41.5291,41.4231,41.4496,20936.0
2018-07-11 10:35:00,46.96,47.01,46.9,46.9,24498.0,41.4585,41.5026,41.4055,41.4055,24498.0
2018-07-11 10:40:00,46.91,46.98,46.9,46.97,41142.0,41.4143,41.4761,41.4055,41.4673,41142.0
2018-07-11 10:45:00,46.96,46.96,46.73,46.74,29694.0,41.4585,41.4585,41.2554,41.2642,29694.0
2018-07-11 10:50:00,46.73,46.76,46.68,46.69,21560.0,41.2554,41.2819,41.2113,41.2201,21560.0
2018-07-11 10:55:00,46.68,46.69,46.57,46.68,21374.0,41.2113,41.2201,41.1141,41.2113,21374.0
2018-07-11 11:00:00,46.69,46.72,46.52,46.52,22576.0,41.2201,41.2466,41.07,41.07,22576.0
2018-07-11 11:05:00,46.51,46.55,46.42,46.52,44608.0,41.0612,41.0965,40.9817,41.07,44608.0
2018-07-11 11:10:00,46.53,46.54,46.38,46.38,19300.0,41.0788,41.0877,40.9464,40.9464,19300.0
2018-07-11 11:15:00,46.37,46.45,46.37,46.41,24676.0,40.9376,41.0082,40.9376,40.9729,24676.0
2018-07-11 11:20:00,46.39,46.5,46.36,46.44,51466.0,40.9552,41.0523,40.9287,40.9994,51466.0
2018-07-11 11:25:00,46.43,46.43,46.32,46.32,35038.0,40.9905,40.9905,40.8934,40.8934,35038.0
2018-07-11 11:30:00,46.32,46.35,46.21,46.3,31656.0,40.8934,40.9199,40.7963,40.8758,31656.0
2018-07-11 11:35:00,46.32,46.48,46.31,46.45,27038.0,40.8934,41.0347,40.8846,41.0082,27038.0
2018-07-11 11:40:00,46.45,46.47,46.37,46.37,84838.0,41.0082,41.0259,40.9376,40.9376,84838.0
2018-07-11 11:45:00,46.34,46.35,46.24,46.35,29532.0,40.9111,40.9199,40.8228,40.9199,29532.0
2018-07-11 11:50:00,46.35,46.42,46.32,46.34,34192.0,40.9199,40.9817,40.8934,40.9111,34192.0
2018-07-11 11:55:00,46.33,46.48,46.32,46.38,37070.0,40.9023,41.0347,40.8934,40.9464,37070.0
2018-07-11 12:00:00,46.41,46.41,46.26,46.28,13228.0,40.9729,40.9729,40.8405,40.8581,13228.0
2018-07-11 12:05:00,46.28,46.3,46.25,46.25,19808.0,40.8581,40.8758,40.8316,40.8316,19808.0
2018-07-11 12:10:00,46.25,46.37,46.25,46.3,17626.0,40.8316,40.9376,40.8316,40.8758,17626.0
2018-07-11 12:15:00,46.3,46.3,46.2,46.24,26292.0,40.8758,40.8758,40.7875,40.8228,26292.0
2018-07-11 12:20:00,46.23,46.23,46.15,46.16,30148.0,40.814,40.814,40.7433,40.7522,30148.0
2018-07-11 12:25:00,46.16,46.24,46.15,46.24,16814.0,40.7522,40.8228,40.7433,40.8228,16814.0
2018-07-11 12:30:00,46.24,46.34,46.24,46.31,19946.0,40.8228,40.9111,40.8228,40.8846,19946.0
2018-07-11 12:35:00,46.31,46.35,46.26,46.27,225102.0,40.8846,40.9199,40.8405,40.8493,225102.0
2018-07-11 12:40:00,46.28,46.28,46.21,46.24,15698.0,40.8581,40.8581,40.7963,40.8228,15698.0
2018-07-11 12:45:00,46.22,46.27,46.18,46.23,22418.0,40.8051,40.8493,40.7698,40.814,22418.0
2018-07-11 12:50:00,46.22,46.22,46.18,46.18,15810.0,40.8051,40.8051,40.7698,40.7698,15810.0
2018-07-11 12:55:00,46.15,46.17,46.08,46.1,20898.0,40.7433,40.761,40.6815,40.6992,20898.0
2018-07-11 13:00:00,46.09,46.1,46.04,46.04,27418.0,40.6904,40.6992,40.6462,40.6462,27418.0
2018-07-11 13:05:00,46.04,46.07,46.02,46.02,14286.0,40.6462,40.6727,40.6286,40.6286,14286.0
2018-07-11 13:10:00,46.02,46.02,45.95,46.02,59448.0,40.6286,40.6286,40.5668,40.6286,59448.0
2018-07-11 13:15:00,46.01,46.04,45.98,46.01,25238.0,40.6197,40.6462,40.5933,40.6197,25238.0
2018-07-11 13:20:00,46.02,46.17,46.0,46.15,20652.0,40.6286,40.761,40.6109,40.7433,20652.0
2018-07-11 13:25:00,46.15,46.19,46.11,46.13,29506.0,40.7433,40.7787,40.708,40.7257,29506.0
2018-07-11 13:30:00,46.12,46.13,46.06,46.08,19488.0,40.7169,40.7257,40.6639,40.6815,19488.0
2018-07-11 13:35:00,46.08,46.1,45.95,46.03,36868.0,40.6815,40.6992,40.5668,40.6374,36868.0
2018-07-11 13:40:00,46.02,46.04,45.99,46.02,20214.0,40.6286,40.6462,40.6021,40.6286,20214.0
2018-07-11 13:45:00,46.02,46.04,45.96,45.96,23200.0,40.6286,40.6462,40.5756,40.5756,23200.0
2018-07-11 13:50:00,45.96,46.0,45.93,45.99,23410.0,40.5756,40.6109,40.5491,40.6021,23410.0
2018-07-11 13:55:00,45.99,46.01,45.95,45.95,15436.0,40.6021,40.6197,40.5668,40.5668,15436.0
2018-07-11 14:00:00,45.95,45.98,45.91,45.91,55500.0,40.5668,40.5933,40.5315,40.5315,55500.0
2018-07-11 14:05:00,45.92,45.94,45.83,45.85,36624.0,40.5403,40.5579,40.4608,40.4785,36624.0
2018-07-11 14:10:00,45.85,45.87,45.8,45.85,61214.0,40.4785,40.4961,40.4344,40.4785,61214.0
2018-07-11 14:15:00,45.88,45.96,45.85,45.96,24318.0,40.505,40.5756,40.4785,40.5756,24318.0
2018-07-11 14:20:00,45.96,45.98,45.91,45.96,82446.0,40.5756,40.5933,40.5315,40.5756,82446.0
2018-07-11 14:25:00,45.96,46.01,45.96,45.99,16700.0,40.5756,40.6197,40.5756,40.6021,16700.0
2018-07-11 14:30:00,45.99,46.04,45.97,45.97,22466.0,40.6021,40.6462,40.5844,40.5844,22466.0
2018-07-11 14:35:00,45.98,46.03,45.96,46.02,23940.0,40.5933,40.6374,40.5756,40.6286,23940.0
2018-07-11 14:40:00,46.02,46.09,46.01,46.09,26054.0,40.6286,40.6904,40.6197,40.6904,26054.0
2018-07-11 14:45:00,46.09,46.11,46.04,46.07,90530.0,40.6904,40.708,40.6462,40.6727,90530.0
2018-07-11 14:50:00,46.08,46.12,46.07,46.12,129666.0,40.6815,40.7169,40.6727,40.7169,129666.0
2018-07-11 14:55:00,46.12,46.13,46.1,46.1,63412.0,40.7169,40.7257,40.6992,40.6992,63412.0
2018-07-11 15:00:00,46.1,46.1,45.99,46.05,75778.0,40.6992,40.6992,40.6021,40.6551,75778.0
2018-07-11 15:05:00,46.02,46.06,46.02,46.04,45364.0,40.6286,40.6639,40.6286,40.6462,45364.0
2018-07-11 15:10:00,46.04,46.04,45.98,46.01,37322.0,40.6462,40.6462,40.5933,40.6197,37322.0
2018-07-11 15:15:00,46.0,46.0,45.93,45.95,23896.0,40.6109,40.6109,40.5491,40.5668,23896.0
2018-07-11 15:20:00,45.94,46.06,45.94,46.05,39494.0,40.5579,40.6639,40.5579,40.6551,39494.0
2018-07-11 15:25:00,46.05,46.05,45.95,45.95,27910.0,40.6551,40.6551,40.5668,40.5668,27910.0
2018-07-11 15:30:00,45.97,45.99,45.96,45.99,30522.0,40.5844,40.6021,40.5756,40.6021,30522.0
2018-07-11 15:35:00,45.99,46.01,45.97,46.0,45620.0,40.6021,40.6197,40.5844,40.6109,45620.0
2018-07-11 15:40:00,45.99,46.06,45.99,46.05,99266.0,40.6021,40.6639,40.6021,40.6551,99266.0
2018-07-11 15:45:00,46.04,46.07,46.03,46.07,59558.0,40.6462,40.6727,40.6374,40.6727,59558.0
2018-07-11 15:50:00,46.06,46.07,45.91,46.01,150158.0,40.6639,40.6727,40.5315,40.6197,150158.0
2018-07-11 15:55:00,45.99,46.09,45.97,46.02,249078.0,40.6021,40.6904,40.5844,40.6286,249078.0
2018-07-12 09:30:00,46.38,46.38,46.13,46.25,69304.0,40.9464,40.9464,40.7257,40.8316,69304.0
2018-07-12 09:35:00,46.26,46.3,46.13,46.28,26458.0,40.8405,40.8758,40.7257,40.8581,26458.0
2018-07-12 09:40:00,46.27,46.38,46.14,46.14,169602.0,40.8493,40.9464,40.7345,40.7345,169602.0
2018-07-12 09:45:00,46.16,46.38,46.12,46.34,34648.0,40.7522,40.9464,40.7169,40.9111,34648.0
2018-07-12 09:50:00,46.37,46.41,46.28,46.37,31292.0,40.9376,40.9729,40.8581,40.9376,31292.0
2018-07-12 09:55:00,46.38,46.61,46.38,46.56,33944.0,40.9464,41.1495,40.9464,41.1053,33944.0
2018-07-12 10:00:00,46.56,46.68,46.56,46.62,16386.0,41.1053,41.2113,41.1053,41.1583,16386.0
2018-07-12 10:05:00,46.63,46.69,46.57,46.68,17378.0,41.1671,41.2201,41.1141,41.2113,17378.0
2018-07-12 10:10:00,46.67,46.72,46.64,46.7,33858.0,41.2024,41.2466,41.1759,41.2289,33858.0
2018-07-12 10:15:00,46.69,46.76,46.65,46.67,120722.0,41.2201,41.2819,41.1848,41.2024,120722.0
2018-07-12 10:20:00,46.68,46.74,46.65,46.7,317964.0,41.2113,41.2642,41.1848,41.2289,317964.0
2018-07-12 10:25:00,46.69,46.92,46.69,46.9,50250.0,41.2201,41.4231,41.2201,41.4055,50250.0
2018-07-12 10:30:00,46.92,46.99,46.91,46.95,30402.0,41.4231,41.4849,41.4143,41.4496,30402.0
2018-07-12 10:35:00,46.95,46.95,46.84,46.87,16342.0,41.4496,41.4496,41.3525,41.379,16342.0
2018-07-12 10:40:00,46.89,46.98,46.84,46.91,90590.0,41.3967,41.4761,41.3525,41.4143,90590.0
2018-07-12 10:45:00,46.9,46.91,46.82,46.82,35952.0,41.4055,41.4143,41.3349,41.3349,35952.0
2018-07-12 10:50:00,46.81,46.82,46.72,46.73,61370.0,41.326,41.3349,41.2466,41.2554,61370.0
2018-07-12 10:55:00,46.72,46.82,46.67,46.67,52754.0,41.2466,41.3349,41.2024,41.2024,52754.0
2018-07-12 11:00:00,46.69,46.8,46.67,46.8,23098.0,41.2201,41.3172,41.2024,41.3172,23098.0
2018-07-12 11:05:00,46.84,46.93,46.84,46.87,18940.0,41.3525,41.432,41.3525,41.379,18940.0
2018-07-12 11:10:00,46.88,46.96,46.85,46.94,12202.0,41.3878,41.4585,41.3613,41.4408,12202.0
2018-07-12 11:15:00,46.94,46.94,46.77,46.79,16426.0,41.4408,41.4408,41.2907,41.3084,16426.0
2018-07-12 11:20:00,46.77,46.77,46.69,46.7,13582.0,41.2907,41.2907,41.2201,41.2289,13582.0
2018-07-12 11:25:00,46.69,46.83,46.69,46.79,14176.0,41.2201,41.3437,41.2201,41.3084,14176.0
2018-07-12 11:30:00,46.83,46.84,46.78,46.78,20660.0,41.3437,41.3525,41.2995,41.2995,20660.0
2018-07-12 11:35:00,46.77,46.85,46.74,46.84,97214.0,41.2907,41.3613,41.2642,41.3525,97214.0
2018-07-12 11:40:00,46.85,46.85,46.77,46.82,7926.0,41.3613,41.3613,41.2907,41.3349,7926.0
2018-07-12 11:45:00,46.85,46.85,46.78,46.84,18462.0,41.3613,41.3613,41.2995,41.3525,18462.0
2018-07-12 11:50:00,46.85,46.87,46.79,46.84,59168.0,41.3613,41.379,41.3084,41.3525,59168.0
2018-07-12 11:55:00,46.82,46.99,46.76,46.99,39578.0,41.3349,41.4849,41.2819,41.4849,39578.0
2018-07-12 12:00:00,47.0,47.0,46.88,46.91,8928.0,41.4938,41.4938,41.3878,41.4143,8928.0
2018-07-12 12:05:00,46.92,46.96,46.92,46.94,9844.0,41.4231,41.4585,41.4231,41.4408,9844.0
2018-07-12 12:10:00,46.95,46.98,46.9,46.93,12512.0,41.4496,41.4761,41.4055,41.432,12512.0
2018-07-12 12:15:00,46.94,46.96,46.9,46.9,15306.0,41.4408,41.4585,41.4055,41.4055,15306.0
2018-07-12 12:20:00,46.9,46.94,46.89,46.93,9652.0,41.4055,41.4408,41.3967,41.432,9652.0
2018-07-12 12:25:00,46.94,46.95,46.93,46.94,4122.0,41.4408,41.4496,41.432,41.4408,4122.0
2018-07-12 12:30:00,46.94,46.97,46.93,46.95,9576.0,41.4408,41.4673,41.432,41.4496,9576.0
2018-07-12 12:35:00,46.96,46.96,46.91,46.91,7800.0,41.4585,41.4585,41.4143,41.4143,7800.0
2018-07-12 12:40:00,46.91,46.93,46.85,46.91,14036.0,41.4143,41.432,41.3613,41.4143,14036.0
2018-07-12 12:45:00,46.92,46.94,46.87,46.9,9646.0,41.4231,41.4408,41.379,41.4055,9646.0
2018-07-12 12:50:00,46.9,46.92,46.88,46.9,15076.0,41.4055,41.4231,41.3878,41.4055,15076.0
2018-07-12 12:55:00,46.88,46.95,46.88,46.94,26648.0,41.3878,41.4496,41.3878,41.4408,26648.0
2018-07-12 13:00:00,46.94,46.97,46.94,46.97,41574.0,41.4408,41.4673,41.4408,41.4673,41574.0
2018-07-12 13:05:00,46.96,46.97,46.9,46.9,10096.0,41.4585,41.4673,41.4055,41.4055,10096.0
2018-07-12 13:10:00,46.91,46.98,46.91,46.97,74924.0,41.4143,41.4761,41.4143,41.4673,74924.0
2018-07-12 13:15:00,46.98,46.99,46.96,46.97,10050.0,41.4761,41.4849,41.4585,41.4673,10050.0
2018-07-12 13:20:00,46.96,46.96,46.89,46.9,6546.0,41.4585,41.4585,41.3967,41.4055,6546.0
2018-07-12 13:25:00,46.92,46.97,46.9,46.95,9326.0,41.4231,41.4673,41.4055,41.4496,9326.0
2018-07-12 13:30:00,46.97,47.01,46.93,46.94,22896.0,41.4673,41.5026,41.432,41.4408,22896.0
2018-07-12 13:35:00,46.93,46.95,46.9,46.94,14816.0,41.432,41.4496,41.4055,41.4408,14816.0
2018-07-12 13:40:00,46.96,46.99,46.96,46.98,16400.0,41.4585,41.4849,41.4585,41.4761,16400.0
2018-07-12 13:45:00,46.97,46.98,46.92,46.94,11200.0,41.4673,41.4761,41.4231,41.4408,11200.0
2018-07-12 13:50:00,46.94,46.94,46.82,46.87,26232.0,41.4408,41.4408,41.3349,41.379,26232.0
2018-07-12 13:55:00,46.87,46.87,46.77,46.79,14746.0,41.379,41.379,41.2907,41.3084,14746.0
2018-07-12 14:00:00,46.78,46.84,46.78,46.8,14802.0,41.2995,41.3525,41.2995,41.3172,14802.0
2018-07-12 14:05:00,46.8,46.84,46.77,46.79,13334.0,41.3172,41.3525,41.2907,41.3084,13334.0
2018-07-12 14:10:00,46.8,46.91,46.79,46.9,31972.0,41.3172,41.4143,41.3084,41.4055,31972.0
2018-07-12 14:15:00,46.9,46.92,46.84,46.88,68842.0,41.4055,41.4231,41.3525,41.3878,68842.0
2018-07-12 14:20:00,46.89,46.98,46.88,46.94,25652.0,41.3967,41.4761,41.3878,41.4408,25652.0
2018-07-12 14:25:00,46.95,46.96,46.93,46.94,13786.0,41.4496,41.4585,41.432,41.4408,13786.0
2018-07-12 14:30:00,46.94,46.97,46.93,46.97,29904.0,41.4408,41.4673,41.432,41.4673,29904.0
2018-07-12 14:35:00,46.97,47.0,46.96,46.99,22016.0,41.4673,41.4938,41.4585,41.4849,22016.0
2018-07-12 14:40:00,46.98,46.99,46.96,46.97,14216.0,41.4761,41.4849,41.4585,41.4673,14216.0
2018-07-12 14:45:00,46.98,46.98,46.9,46.96,17582.0,41.4761,41.4761,41.4055,41.4585,17582.0
2018-07-12 14:50:00,46.96,46.99,46.94,46.98,32722.0,41.4585,41.4849,41.4408,41.4761,32722.0
2018-07-12 14:55:00,46.98,47.0,46.97,46.99,22866.0,41.4761,41.4938,41.4673,41.4849,22866.0
2018-07-12 15:00:00,46.99,47.05,46.98,47.02,34110.0,41.4849,41.5379,41.4761,41.5114,34110.0
2018-07-12 15:05:00,47.03,47.1,47.03,47.1,57000.0,41.5203,41.5821,41.5203,41.5821,57000.0
2018-07-12 15:10:00,47.09,47.1,47.02,47.08,62430.0,41.5732,41.5821,41.5114,41.5644,62430.0
2018-07-12 15:15:00,47.08,47.13,47.06,47.06,49596.0,41.5644,41.6085,41.5467,41.5467,49596.0
2018-07-12 15:20:00,47.06,47.09,47.02,47.02,94460.0,41.5467,41.5732,41.5114,41.5114,94460.0
2018-07-12 15:25:00,47.02,47.1,47.01,47.1,25850.0,41.5114,41.5821,41.5026,41.5821,25850.0
2018-07-12 15:30:00,47.11,47.12,47.01,47.03,59258.0,41.5909,41.5997,41.5026,41.5203,59258.0
2018-07-12 15:35:00,47.03,47.08,46.98,47.08,59194.0,41.5203,41.5644,41.4761,41.5644,59194.0
2018-07-12 15:40:00,47.08,47.13,47.04,47.07,112208.0,41.5644,41.6085,41.5291,41.5556,112208.0
2018-07-12 15:45:00,47.07,47.16,47.06,47.13,171614.0,41.5556,41.635,41.5467,41.6085,171614.0
2018-07-12 15:50:00,47.12,47.17,47.09,47.09,121084.0,41.5997,41.6438,41.5732,41.5732,121084.0
2018-07-12 15:55:00,47.09,47.19,47.09,47.14,213576.0,41.5732,41.6615,41.5732,41.6174,213576.0
2018-07-13 09:30:00,47.17,47.27,47.15,47.16,28752.0,41.6438,41.7321,41.6262,41.635,28752.0
2018-07-13 09:35:00,47.18,47.18,47.12,47.15,12708.0,41.6527,41.6527,41.5997,41.6262,12708.0
2018-07-13 09:40:00,47.15,47.16,46.94,46.94,10926.0,41.6262,41.635,41.4408,41.4408,10926.0
2018-07-13 09:45:00,46.9,47.04,46.88,46.94,16236.0,41.4055,41.5291,41.3878,41.4408,16236.0
2018-07-13 09:50:00,46.93,46.93,46.82,46.85,42764.0,41.432,41.432,41.3349,41.3613,42764.0
2018-07-13 09:55:00,46.85,46.99,46.83,46.99,23750.0,41.3613,41.4849,41.3437,41.4849,23750.0
2018-07-13 10:00:00,46.97,47.08,46.92,47.08,39980.0,41.4673,41.5644,41.4231,41.5644,39980.0
2018-07-13 10:05:00,47.12,47.12,46.95,47.09,20402.0,41.5997,41.5997,41.4496,41.5732,20402.0
2018-07-13 10:10:00,47.1,47.13,47.02,47.09,23934.0,41.5821,41.6085,41.5114,41.5732,23934.0
2018-07-13 10:15:00,47.1,47.1,46.98,47.01,20696.0,41.5821,41.5821,41.4761,41.5026,20696.0
2018-07-13 10:20:00,47.01,47.1,47.01,47.04,15650.0,41.5026,41.5821,41.5026,41.5291,15650.0
2018-07-13 10:25:00,47.03,47.1,47.02,47.02,10626.0,41.5203,41.5821,41.5114,41.5114,10626.0
2018-07-13 10:30:00,47.0,47.12,46.98,47.02,29914.0,41.4938,41.5997,41.4761,41.5114,29914.0
2018-07-13 10:35:00,47.02,47.1,47.02,47.1,44074.0,41.5114,41.5821,41.5114,41.5821,44074.0
2018-07-13 10:40:00,47.12,47.16,47.06,47.06,51086.0,41.5997,41.635,41.5467,41.5467,51086.0
2018-07-13 10:45:00,47.06,47.06,46.96,46.99,32374.0,41.5467,41.5467,41.4585,41.4849,32374.0
2018-07-13 10:50:00,47.02,47.11,47.01,47.1,11800.0,41.5114,41.5909,41.5026,41.5821,11800.0
2018-07-13 10:55:00,47.1,47.13,47.05,47.13,11000.0,41.5821,41.6085,41.5379,41.6085,11000.0
2018-07-13 11:00:00,47.13,47.15,47.07,47.13,15716.0,41.6085,41.6262,41.5556,41.6085,15716.0
2018-07-13 11:05:00,47.13,47.13,47.05,47.08,9476.0,41.6085,41.6085,41.5379,41.5644,9476.0
2018-07-13 11:10:00,47.08,47.12,47.06,47.07,10420.0,41.5644,41.5997,41.5467,41.5556,10420.0
2018-07-13 11:15:00,47.1,47.12,47.07,47.12,9912.0,41.5821,41.5997,41.5556,41.5997,9912.0
2018-07-13 11:20:00,47.12,47.2,47.09,47.18,259032.0,41.5997,41.6703,41.5732,41.6527,259032.0
2018-07-13 11:25:00,47.18,47.18,47.04,47.04,11684.0,41.6527,41.6527,41.5291,41.5291,11684.0
2018-07-13 11:30:00,47.06,47.13,47.05,47.08,34978.0,41.5467,41.6085,41.5379,41.5644,34978.0
2018-07-13 11:35:00,47.08,47.15,47.05,47.15,36780.0,41.5644,41.6262,41.5379,41.6262,36780.0
2018-07-13 11:40:00,47.18,47.22,47.11,47.18,27522.0,41.6527,41.688,41.5909,41.6527,27522.0
2018-07-13 11:45:00,47.18,47.18,47.09,47.16,138406.0,41.6527,41.6527,41.5732,41.635,138406.0
2018-07-13 11:50:00,47.17,47.18,47.13,47.13,7400.0,41.6438,41.6527,41.6085,41.6085,7400.0
2018-07-13 11:55:00,47.13,47.13,47.06,47.07,15054.0,41.6085,41.6085,41.5467,41.5556,15054.0
2018-07-13 12:00:00,47.09,47.1,47.03,47.03,16834.0,41.5732,41.5821,41.5203,41.5203,16834.0
2018-07-13 12:05:00,47.04,47.04,46.99,47.03,14550.0,41.5291,41.5291,41.4849,41.5203,14550.0
2018-07-13 12:10:00,47.02,47.07,46.99,47.06,19162.0,41.5114,41.5556,41.4849,41.5467,19162.0
2018-07-13 12:15:00,47.07,47.08,47.06,47.07,7204.0,41.5556,41.5644,41.5467,41.5556,7204.0
2018-07-13 12:20:00,47.07,47.07,46.99,47.02,12946.0,41.5556,41.5556,41.4849,41.5114,12946.0
2018-07-13 12:25:00,47.02,47.07,47.01,47.06,6374.0,41.5114,41.5556,41.5026,41.5467,6374.0
2018-07-13 12:30:00,47.05,47.05,47.02,47.04,10944.0,41.5379,41.5379,41.5114,41.5291,10944.0
2018-07-13 12:35:00,47.03,47.03,46.98,47.0,14188.0,41.5203,41.5203,41.4761,41.4938,14188.0
2018-07-13 12:40:00,46.99,47.05,46.99,47.05,4752.0,41.4849,41.5379,41.4849,41.5379,4752.0
2018-07-13 12:45:00,47.06,47.06,47.02,47.05,180098.0,41.5467,41.5467,41.5114,41.5379,180098.0
2018-07-13 12:50:00,47.04,47.05,47.01,47.05,5800.0,41.5291,41.5379,41.5026,41.5379,5800.0
2018-07-13 12:55:00,47.04,47.1,47.04,47.06,7886.0,41.5291,41.5821,41.5291,41.5467,7886.0
2018-07-13 13:00:00,47.08,47.08,46.99,46.99,11040.0,41.5644,41.5644,41.4849,41.4849,11040.0
2018-07-13 13:05:00,46.99,46.99,46.95,46.96,14638.0,41.4849,41.4849,41.4496,41.4585,14638.0
2018-07-13 13:10:00,46.96,46.99,46.95,46.95,35736.0,41.4585,41.4849,41.4496,41.4496,35736.0
2018-07-13 13:15:00,46.95,47.01,46.95,47.0,26576.0,41.4496,41.5026,41.4496,41.4938,26576.0
2018-07-13 13:20:00,46.99,47.08,46.99,47.05,9468.0,41.4849,41.5644,41.4849,41.5379,9468.0
2018-07-13 13:25:00,47.05,47.09,47.02,47.04,20202.0,41.5379,41.5732,41.5114,41.5291,20202.0
2018-07-13 13:30:00,47.03,47.04,46.98,46.99,54908.0,41.5203,41.5291,41.4761,41.4849,54908.0
2018-07-13 13:35:00,47.0,47.04,46.98,46.98,15820.0,41.4938,41.5291,41.4761,41.4761,15820.0
2018-07-13 13:40:00,46.99,47.0,46.97,46.99,9320.0,41.4849,41.4938,41.4673,41.4849,9320.0
2018-07-13 13:45:00,46.99,47.0,46.97,46.99,8476.0,41.4849,41.4938,41.4673,41.4849,8476.0
2018-07-13 13:50:00,46.99,47.04,46.99,47.0,28326.0,41.4849,41.5291,41.4849,41.4938,28326.0
2018-07-13 13:55:00,47.0,47.02,46.97,47.01,38812.0,41.4938,41.5114,41.4673,41.5026,38812.0
2018-07-13 14:00:00,47.02,47.06,47.02,47.06,10164.0,41.5114,41.5467,41.5114,41.5467,10164.0
2018-07-13 14:05:00,47.07,47.08,47.02,47.03,9496.0,41.5556,41.5644,41.5114,41.5203,9496.0
2018-07-13 14:10:00,47.04,47.05,47.02,47.03,9164.0,41.5291,41.5379,41.5114,41.5203,9164.0
2018-07-13 14:15:00,47.03,47.04,46.98,46.99,13222.0,41.5203,41.5291,41.4761,41.4849,13222.0
2018-07-13 14:20:00,46.98,47.02,46.97,47.01,54646.0,41.4761,41.5114,41.4673,41.5026,54646.0
2018-07-13 14:25:00,47.0,47.02,46.98,46.99,8256.0,41.4938,41.5114,41.4761,41.4849,8256.0
2018-07-13 14:30:00,47.0,47.01,46.97,46.97,9994.0,41.4938,41.5026,41.4673,41.4673,9994.0
2018-07-13 14:35:00,46.98,47.0,46.98,46.99,6034.0,41.4761,41.4938,41.4761,41.4849,6034.0
2018-07-13 14:40:00,47.0,47.02,46.99,47.0,10760.0,41.4938,41.5114,41.4849,41.4938,10760.0
2018-07-13 14:45:00,47.01,47.02,46.98,46.99,12304.0,41.5026,41.5114,41.4761,41.4849,12304.0
2018-07-13 14:50:00,47.0,47.02,46.99,46.99,15820.0,41.4938,41.5114,41.4849,41.4849,15820.0
2018-07-13 14:55:00,46.99,47.03,46.99,46.99,7814.0,41.4849,41.5203,41.4849,41.4849,7814.0
2018-07-13 15:00:00,46.99,47.01,46.98,47.01,11800.0,41.4849,41.5026,41.4761,41.5026,11800.0
2018-07-13 15:05:00,47.0,47.05,47.0,47.02,9930.0,41.4938,41.5379,41.4938,41.5114,9930.0
2018-07-13 15:10:00,47.02,47.06,47.01,47.06,14196.0,41.5114,41.5467,41.5026,41.5467,14196.0
2018-07-13 15:15:00,47.06,47.09,47.05,47.05,10480.0,41.5467,41.5732,41.5379,41.5379,10480.0
2018-07-13 15:20:00,47.06,47.08,47.02,47.04,13782.0,41.5467,41.5644,41.5114,41.5291,13782.0
2018-07-13 15:25:00,47.02,47.04,47.02,47.03,10364.0,41.5114,41.5291,41.5114,41.5203,10364.0
2018-07-13 15:30:00,47.02,47.1,47.02,47.06,17764.0,41.5114,41.5821,41.5114,41.5467,17764.0
2018-07-13 15:35:00,47.06,47.1,47.05,47.09,17132.0,41.5467,41.5821,41.5379,41.5732,17132.0
2018-07-13 15:40:00,47.09,47.1,47.04,47.05,21306.0,41.5732,41.5821,41.5291,41.5379,21306.0
2018-07-13 15:45:00,47.04,47.05,46.98,46.99,129634.0,41.5291,41.5379,41.4761,41.4849,129634.0
2018-07-13 15:50:00,46.99,47.02,46.96,47.0,49290.0,41.4849,41.5114,41.4585,41.4938,49290.0
2018-07-13 15:55:00,47.0,47.03,47.0,47.02,130588.0,41.4938,41.5203,41.4938,41.5114,130588.0
2018-07-16 09:30:00,47.0,47.08,46.92,47.08,23442.0,41.4938,41.5644,41.4231,41.5644,23442.0
2018-07-16 09:35:00,47.03,47.08,46.97,46.99,15134.0,41.5203,41.5644,41.4673,41.4849,15134.0
2018-07-16 09:40:00,47.05,47.13,46.99,47.13,13202.0,41.5379,41.6085,41.4849,41.6085,13202.0
2018-07-16 09:45:00,47.12,47.12,46.98,47.07,17670.0,41.5997,41.5997,41.4761,41.5556,17670.0
2018-07-16 09:50:00,47.08,47.24,47.05,47.13,13272.0,41.5644,41.7056,41.5379,41.6085,13272.0
2018-07-16 09:55:00,47.09,47.19,47.09,47.15,13662.0,41.5732,41.6615,41.5732,41.6262,13662.0
2018-07-16 10:00:00,47.15,47.23,47.15,47.2,45248.0,41.6262,41.6968,41.6262,41.6703,45248.0
2018-07-16 10:05:00,47.22,47.23,47.16,47.2,15062.0,41.688,41.6968,41.635,41.6703,15062.0
2018-07-16 10:10:00,47.2,47.23,47.15,47.15,11446.0,41.6703,41.6968,41.6262,41.6262,11446.0
2018-07-16 10:15:00,47.17,47.23,47.16,47.2,9882.0,41.6438,41.6968,41.635,41.6703,9882.0
2018-07-16 10:20:00,47.2,47.21,47.12,47.2,13946.0,41.6703,41.6792,41.5997,41.6703,13946.0
2018-07-16 10:25:00,47.2,47.23,47.19,47.2,31614.0,41.6703,41.6968,41.6615,41.6703,31614.0
2018-07-16 10:30:00,47.21,47.29,47.19,47.24,26514.0,41.6792,41.7498,41.6615,41.7056,26514.0
2018-07-16 10:35:00,47.24,47.35,47.24,47.34,74056.0,41.7056,41.8028,41.7056,41.7939,74056.0
2018-07-16 10:40:00,47.34,47.35,47.27,47.31,44484.0,41.7939,41.8028,41.7321,41.7674,44484.0
2018-07-16 10:45:00,47.3,47.33,47.27,47.29,35080.0,41.7586,41.7851,41.7321,41.7498,35080.0
2018-07-16 10:50:00,47.29,47.3,47.26,47.29,7586.0,41.7498,41.7586,41.7233,41.7498,7586.0
2018-07-16 10:55:00,47.29,47.33,47.28,47.28,30836.0,41.7498,41.7851,41.741,41.741,30836.0
2018-07-16 11:00:00,47.27,47.32,47.26,47.32,19924.0,41.7321,41.7763,41.7233,41.7763,19924.0
2018-07-16 11:05:00,47.31,47.32,47.28,47.31,15176.0,41.7674,41.7763,41.741,41.7674,15176.0
2018-07-16 11:10:00,47.32,47.4,47.31,47.34,14356.0,41.7763,41.8469,41.7674,41.7939,14356.0
2018-07-16 11:15:00,47.35,47.35,47.26,47.26,13086.0,41.8028,41.8028,41.7233,41.7233,13086.0
2018-07-16 11:20:00,47.27,47.31,47.26,47.27,11154.0,41.7321,41.7674,41.7233,41.7321,11154.0
2018-07-16 11:25:00,47.27,47.28,47.22,47.22,6038.0,41.7321,41.741,41.688,41.688,6038.0
2018-07-16 11:30:00,47.22,47.24,47.19,47.21,9862.0,41.688,41.7056,41.6615,41.6792,9862.0
2018-07-16 11:35:00,47.21,47.32,47.2,47.32,25296.0,41.6792,41.7763,41.6703,41.7763,25296.0
2018-07-16 11:40:00,47.31,47.41,47.31,47.32,16746.0,41.7674,41.8557,41.7674,41.7763,16746.0
2018-07-16 11:45:00,47.32,47.32,47.23,47.24,7684.0,41.7763,41.7763,41.6968,41.7056,7684.0
2018-07-16 11:50:00,47.28,47.29,47.24,47.26,16798.0,41.741,41.7498,41.7056,41.7233,16798.0
2018-07-16 11:55:00,47.26,47.26,47.24,47.24,16168.0,41.7233,41.7233,41.7056,41.7056,16168.0
2018-07-16 12:00:00,47.24,47.24,47.22,47.24,7400.0,41.7056,41.7056,41.688,41.7056,7400.0
2018-07-16 12:05:00,47.24,47.26,47.22,47.25,21400.0,41.7056,41.7233,41.688,41.7145,21400.0
2018-07-16 12:10:00,47.24,47.27,47.23,47.27,16118.0,41.7056,41.7321,41.6968,41.7321,16118.0
2018-07-16 12:15:00,47.27,47.27,47.24,47.27,6992.0,41.7321,41.7321,41.7056,41.7321,6992.0
2018-07-16 12:20:00,47.28,47.32,47.27,47.3,16182.0,41.741,41.7763,41.7321,41.7586,16182.0
2018-07-16 12:25:00,47.32,47.37,47.32,47.35,3400.0,41.7763,41.8204,41.7763,41.8028,3400.0
2018-07-16 12:30:00,47.37,47.37,47.34,47.35,19686.0,41.8204,41.8204,41.7939,41.8028,19686.0
2018-07-16 12:35:00,47.35,47.42,47.35,47.42,20228.0,41.8028,41.8646,41.8028,41.8646,20228.0
2018-07-16 12:40:00,47.41,47.41,47.35,47.38,21614.0,41.8557,41.8557,41.8028,41.8292,21614.0
2018-07-16 12:45:00,47.37,47.38,47.32,47.34,9238.0,41.8204,41.8292,41.7763,41.7939,9238.0
2018-07-16 12:50:00,47.35,47.37,47.35,47.37,5200.0,41.8028,41.8204,41.8028,41.8204,5200.0
2018-07-16 12:55:00,47.37,47.4,47.37,47.4,7826.0,41.8204,41.8469,41.8204,41.8469,7826.0
2018-07-16 13:00:00,47.39,47.4,47.36,47.38,7670.0,41.8381,41.8469,41.8116,41.8292,7670.0
2018-07-16 13:05:00,47.4,47.4,47.35,47.38,7202.0,41.8469,41.8469,41.8028,41.8292,7202.0
2018-07-16 13:10:00,47.37,47.37,47.31,47.32,10322.0,41.8204,41.8204,41.7674,41.7763,10322.0
2018-07-16 13:15:00,47.33,47.34,47.31,47.31,4614.0,41.7851,41.7939,41.7674,41.7674,4614.0
2018-07-16 13:20:00,47.32,47.33,47.29,47.29,7000.0,41.7763,41.7851,41.7498,41.7498,7000.0
2018-07-16 13:25:00,47.29,47.32,47.27,47.3,6750.0,41.7498,41.7763,41.7321,41.7586,6750.0
2018-07-16 13:30:00,47.29,47.31,47.26,47.31,8430.0,41.7498,41.7674,41.7233,41.7674,8430.0
2018-07-16 13:35:00,47.3,47.35,47.3,47.35,9666.0,41.7586,41.8028,41.7586,41.8028,9666.0
2018-07-16 13:40:00,47.36,47.36,47.27,47.31,9212.0,41.8116,41.8116,41.7321,41.7674,9212.0
2018-07-16 13:45:00,47.31,47.33,47.29,47.29,10530.0,41.7674,41.7851,41.7498,41.7498,10530.0
2018-07-16 13:50:00,47.29,47.3,47.26,47.28,12048.0,41.7498,41.7586,41.7233,41.741,12048.0
2018-07-16 13:55:00,47.29,47.32,47.26,47.26,18234.0,41.7498,41.7763,41.7233,41.7233,18234.0
2018-07-16 14:00:00,47.27,47.27,47.24,47.24,22442.0,41.7321,41.7321,41.7056,41.7056,22442.0
2018-07-16 14:05:00,47.24,47.28,47.24,47.27,9766.0,41.7056,41.741,41.7056,41.7321,9766.0
2018-07-16 14:10:00,47.27,47.28,47.24,47.24,5860.0,41.7321,41.741,41.7056,41.7056,5860.0
2018-07-16 14:15:00,47.24,47.24,47.21,47.21,5400.0,41.7056,41.7056,41.6792,41.6792,5400.0
2018-07-16 14:20:00,47.22,47.22,47.19,47.19,13816.0,41.688,41.688,41.6615,41.6615,13816.0
2018-07-16 14:25:00,47.19,47.19,47.13,47.15,13848.0,41.6615,41.6615,41.6085,41.6262,13848.0
2018-07-16 14:30:00,47.14,47.19,47.13,47.19,67366.0,41.6174,41.6615,41.6085,41.6615,67366.0
2018-07-16 14:35:00,47.19,47.2,47.08,47.13,30588.0,41.6615,41.6703,41.5644,41.6085,30588.0
2018-07-16 14:40:00,47.13,47.13,47.03,47.05,10186.0,41.6085,41.6085,41.5203,41.5379,10186.0
2018-07-16 14:45:00,47.05,47.05,47.02,47.05,12198.0,41.5379,41.5379,41.5114,41.5379,12198.0
2018-07-16 14:50:00,47.06,47.07,47.0,47.02,18686.0,41.5467,41.5556,41.4938,41.5114,18686.0
2018-07-16 14:55:00,47.01,47.02,46.98,47.0,12902.0,41.5026,41.5114,41.4761,41.4938,12902.0
2018-07-16 15:00:00,47.02,47.07,47.01,47.05,13710.0,41.5114,41.5556,41.5026,41.5379,13710.0
2018-07-16 15:05:00,47.06,47.09,47.06,47.09,4094.0,41.5467,41.5732,41.5467,41.5732,4094.0
2018-07-16 15:10:00,47.1,47.1,47.08,47.09,20268.0,41.5821,41.5821,41.5644,41.5732,20268.0
2018-07-16 15:15:00,47.11,47.12,47.09,47.1,8600.0,41.5909,41.5997,41.5732,41.5821,8600.0
2018-07-16 15:20:00,47.1,47.1,47.09,47.09,9800.0,41.5821,41.5821,41.5732,41.5732,9800.0
2018-07-16 15:25:00,47.09,47.11,47.09,47.1,21198.0,41.5732,41.5909,41.5732,41.5821,21198.0
2018-07-16 15:30:00,47.1,47.13,47.1,47.13,20860.0,41.5821,41.6085,41.5821,41.6085,20860.0
2018-07-16 15:35:00,47.13,47.17,47.12,47.15,30402.0,41.6085,41.6438,41.5997,41.6262,30402.0
2018-07-16 15:40:00,47.15,47.15,47.05,47.07,81572.0,41.6262,41.6262,41.5379,41.5556,81572.0
2018-07-16 15:45:00,47.06,47.06,47.02,47.02,38258.0,41.5467,41.5467,41.5114,41.5114,38258.0
2018-07-16 15:50:00,47.02,47.07,47.02,47.03,65894.0,41.5114,41.5556,41.5114,41.5203,65894.0
2018-07-16 15:55:00,47.04,47.1,47.04,47.06,73122.0,41.5291,41.5821,41.5291,41.5467,73122.0
2018-07-17 09:30:00,46.63,46.75,46.57,46.64,33958.0,41.1671,41.2731,41.1141,41.1759,33958.0
2018-07-17 09:35:00,46.67,46.74,46.63,46.65,77462.0,41.2024,41.2642,41.1671,41.1848,77462.0
2018-07-17 09:40:00,46.72,46.78,46.67,46.67,30260.0,41.2466,41.2995,41.2024,41.2024,30260.0
2018-07-17 09:45:00,46.67,46.81,46.67,46.73,79112.0,41.2024,41.326,41.2024,41.2554,79112.0
2018-07-17 09:50:00,46.74,46.91,46.61,46.62,54836.0,41.2642,41.4143,41.1495,41.1583,54836.0
2018-07-17 09:55:00,46.63,46.71,46.6,46.71,15600.0,41.1671,41.2377,41.1406,41.2377,15600.0
2018-07-17 10:00:00,46.74,46.74,46.59,46.63,50654.0,41.2642,41.2642,41.1318,41.1671,50654.0
2018-07-17 10:05:00,46.66,46.76,46.6,46.7,28318.0,41.1936,41.2819,41.1406,41.2289,28318.0
2018-07-17 10:10:00,46.66,46.69,46.63,46.67,38440.0,41.1936,41.2201,41.1671,41.2024,38440.0
2018-07-17 10:15:00,46.67,46.72,46.65,46.7,69834.0,41.2024,41.2466,41.1848,41.2289,69834.0
2018-07-17 10:20:00,46.69,46.7,46.62,46.65,16108.0,41.2201,41.2289,41.1583,41.1848,16108.0
2018-07-17 10:25:00,46.63,46.71,46.62,46.69,17266.0,41.1671,41.2377,41.1583,41.2201,17266.0
2018-07-17 10:30:00,46.69,46.73,46.68,46.71,20334.0,41.2201,41.2554,41.2113,41.2377,20334.0
2018-07-17 10:35:00,46.71,46.77,46.68,46.77,91764.0,41.2377,41.2907,41.2113,41.2907,91764.0
2018-07-17 10:40:00,46.73,46.82,46.73,46.82,11594.0,41.2554,41.3349,41.2554,41.3349,11594.0
2018-07-17 10:45:00,46.82,46.85,46.77,46.81,24158.0,41.3349,41.3613,41.2907,41.326,24158.0
2018-07-17 10:50:00,46.8,46.88,46.77,46.88,16782.0,41.3172,41.3878,41.2907,41.3878,16782.0
2018-07-17 10:55:00,46.88,46.95,46.87,46.95,24176.0,41.3878,41.4496,41.379,41.4496,24176.0
2018-07-17 11:00:00,46.95,47.01,46.95,47.0,20674.0,41.4496,41.5026,41.4496,41.4938,20674.0
2018-07-17 11:05:00,47.0,47.03,46.99,47.02,7968.0,41.4938,41.5203,41.4849,41.5114,7968.0
2018-07-17 11:10:00,47.04,47.08,47.0,47.08,16294.0,41.5291,41.5644,41.4938,41.5644,16294.0
2018-07-17 11:15:00,47.07,47.1,47.06,47.08,5612.0,41.5556,41.5821,41.5467,41.5644,5612.0
2018-07-17 11:20:00,47.08,47.16,47.08,47.16,8750.0,41.5644,41.635,41.5644,41.635,8750.0
2018-07-17 11:25:00,47.13,47.13,47.05,47.07,10090.0,41.6085,41.6085,41.5379,41.5556,10090.0
2018-07-17 11:30:00,47.08,47.1,47.07,47.1,19256.0,41.5644,41.5821,41.5556,41.5821,19256.0
2018-07-17 11:35:00,47.09,47.11,47.07,47.09,4698.0,41.5732,41.5909,41.5556,41.5732,4698.0
2018-07-17 11:40:00,47.1,47.12,47.06,47.12,7200.0,41.5821,41.5997,41.5467,41.5997,7200.0
2018-07-17 11:45:00,47.13,47.2,47.13,47.18,13628.0,41.6085,41.6703,41.6085,41.6527,13628.0
2018-07-17 11:50:00,47.2,47.22,47.17,47.17,10746.0,41.6703,41.688,41.6438,41.6438,10746.0
2018-07-17 11:55:00,47.17,47.18,47.14,47.15,9710.0,41.6438,41.6527,41.6174,41.6262,9710.0
2018-07-17 12:00:00,47.15,47.19,47.12,47.13,13412.0,41.6262,41.6615,41.5997,41.6085,13412.0
2018-07-17 12:05:00,47.12,47.15,47.09,47.14,20888.0,41.5997,41.6262,41.5732,41.6174,20888.0
2018-07-17 12:10:00,47.15,47.16,47.12,47.12,7922.0,41.6262,41.635,41.5997,41.5997,7922.0
2018-07-17 12:15:00,47.13,47.2,47.13,47.17,18704.0,41.6085,41.6703,41.6085,41.6438,18704.0
2018-07-17 12:20:00,47.19,47.23,47.16,47.2,9726.0,41.6615,41.6968,41.635,41.6703,9726.0
2018-07-17 12:25:00,47.2,47.23,47.17,47.23,10062.0,41.6703,41.6968,41.6438,41.6968,10062.0
2018-07-17 12:30:00,47.27,47.31,47.22,47.25,10600.0,41.7321,41.7674,41.688,41.7145,10600.0
2018-07-17 12:35:00,47.24,47.25,47.18,47.2,7680.0,41.7056,41.7145,41.6527,41.6703,7680.0
2018-07-17 12:40:00,47.21,47.23,47.19,47.21,10400.0,41.6792,41.6968,41.6615,41.6792,10400.0
2018-07-17 12:45:00,47.21,47.24,47.2,47.2,8210.0,41.6792,41.7056,41.6703,41.6703,8210.0
2018-07-17 12:50:00,47.2,47.24,47.18,47.21,15780.0,41.6703,41.7056,41.6527,41.6792,15780.0
2018-07-17 12:55:00,47.2,47.23,47.18,47.21,16610.0,41.6703,41.6968,41.6527,41.6792,16610.0
2018-07-17 13:00:00,47.21,47.25,47.21,47.21,4400.0,41.6792,41.7145,41.6792,41.6792,4400.0
2018-07-17 13:05:00,47.21,47.25,47.2,47.24,9600.0,41.6792,41.7145,41.6703,41.7056,9600.0
2018-07-17 13:10:00,47.24,47.31,47.23,47.31,10320.0,41.7056,41.7674,41.6968,41.7674,10320.0
2018-07-17 13:15:00,47.31,47.31,47.25,47.29,8602.0,41.7674,41.7674,41.7145,41.7498,8602.0
2018-07-17 13:20:00,47.27,47.3,47.22,47.22,17200.0,41.7321,41.7586,41.688,41.688,17200.0
2018-07-17 13:25:00,47.23,47.33,47.23,47.3,10274.0,41.6968,41.7851,41.6968,41.7586,10274.0
2018-07-17 13:30:00,47.32,47.37,47.32,47.34,10200.0,41.7763,41.8204,41.7763,41.7939,10200.0
2018-07-17 13:35:00,47.35,47.44,47.35,47.41,7452.0,41.8028,41.8822,41.8028,41.8557,7452.0
2018-07-17 13:40:00,47.41,47.41,47.37,47.41,8562.0,41.8557,41.8557,41.8204,41.8557,8562.0
2018-07-17 13:45:00,47.4,47.45,47.4,47.43,5288.0,41.8469,41.891,41.8469,41.8734,5288.0
2018-07-17 13:50:00,47.44,47.44,47.4,47.41,13606.0,41.8822,41.8822,41.8469,41.8557,13606.0
2018-07-17 13:55:00,47.4,47.42,47.38,47.42,35398.0,41.8469,41.8646,41.8292,41.8646,35398.0
2018-07-17 14:00:00,47.42,47.43,47.36,47.39,14528.0,41.8646,41.8734,41.8116,41.8381,14528.0
2018-07-17 14:05:00,47.39,47.41,47.37,47.41,9444.0,41.8381,41.8557,41.8204,41.8557,9444.0
2018-07-17 14:10:00,47.41,47.43,47.39,47.42,47170.0,41.8557,41.8734,41.8381,41.8646,47170.0
2018-07-17 14:15:00,47.43,47.46,47.42,47.45,25238.0,41.8734,41.8999,41.8646,41.891,25238.0
2018-07-17 14:20:00,47.45,47.46,47.43,47.45,13452.0,41.891,41.8999,41.8734,41.891,13452.0
2018-07-17 14:25:00,47.46,47.49,47.46,47.49,6800.0,41.8999,41.9264,41.8999,41.9264,6800.0
2018-07-17 14:30:00,47.48,47.52,47.47,47.52,11906.0,41.9175,41.9528,41.9087,41.9528,11906.0
2018-07-17 14:35:00,47.52,47.53,47.48,47.49,15276.0,41.9528,41.9617,41.9175,41.9264,15276.0
2018-07-17 14:40:00,47.49,47.56,47.49,47.54,9476.0,41.9264,41.9882,41.9264,41.9705,9476.0
2018-07-17 14:45:00,47.54,47.57,47.52,47.54,91710.0,41.9705,41.997,41.9528,41.9705,91710.0
2018-07-17 14:50:00,47.53,47.54,47.49,47.53,11096.0,41.9617,41.9705,41.9264,41.9617,11096.0
2018-07-17 14:55:00,47.52,47.53,47.49,47.5,19942.0,41.9528,41.9617,41.9264,41.9352,19942.0
2018-07-17 15:00:00,47.49,47.49,47.46,47.46,92132.0,41.9264,41.9264,41.8999,41.8999,92132.0
2018-07-17 15:05:00,47.45,47.49,47.45,47.49,11000.0,41.891,41.9264,41.891,41.9264,11000.0
2018-07-17 15:10:00,47.48,47.49,47.47,47.48,15730.0,41.9175,41.9264,41.9087,41.9175,15730.0
2018-07-17 15:15:00,47.48,47.48,47.44,47.45,15200.0,41.9175,41.9175,41.8822,41.891,15200.0
2018-07-17 15:20:00,47.45,47.46,47.41,47.45,19502.0,41.891,41.8999,41.8557,41.891,19502.0
2018-07-17 15:25:00,47.44,47.45,47.42,47.42,12992.0,41.8822,41.891,41.8646,41.8646,12992.0
2018-07-17 15:30:00,47.42,47.45,47.4,47.43,16234.0,41.8646,41.891,41.8469,41.8734,16234.0
2018-07-17 15:35:00,47.43,47.48,47.43,47.46,23078.0,41.8734,41.9175,41.8734,41.8999,23078.0
2018-07-17 15:40:00,47.47,47.52,47.44,47.51,18730.0,41.9087,41.9528,41.8822,41.944,18730.0
2018-07-17 15:45:00,47.51,47.56,47.5,47.54,33382.0,41.944,41.9882,41.9352,41.9705,33382.0
2018-07-17 15:50:00,47.52,47.54,47.47,47.52,47444.0,41.9528,41.9705,41.9087,41.9528,47444.0
2018-07-17 15:55:00,47.51,47.56,47.49,47.53,96898.0,41.944,41.9882,41.9264,41.9617,96898.0
2018-07-18 09:30:00,47.36,47.93,47.36,47.77,58492.0,41.8116,42.3148,41.8116,42.1736,58492.0
2018-07-18 09:35:00,47.82,47.98,47.73,47.84,16000.0,42.2177,42.359,42.1382,42.2354,16000.0
2018-07-18 09:40:00,47.84,47.89,47.68,47.86,18310.0,42.2354,42.2795,42.0941,42.253,18310.0
2018-07-18 09:45:00,47.87,47.92,47.79,47.85,24124.0,42.2618,42.306,42.1912,42.2442,24124.0
2018-07-18 09:50:00,47.85,47.85,47.79,47.85,11466.0,42.2442,42.2442,42.1912,42.2442,11466.0
2018-07-18 09:55:00,47.83,47.92,47.79,47.85,15898.0,42.2265,42.306,42.1912,42.2442,15898.0
2018-07-18 10:00:00,47.83,47.92,47.82,47.87,15634.0,42.2265,42.306,42.2177,42.2618,15634.0
2018-07-18 10:05:00,47.85,47.88,47.65,47.72,51304.0,42.2442,42.2707,42.0676,42.1294,51304.0
2018-07-18 10:10:00,47.73,47.84,47.73,47.84,24406.0,42.1382,42.2354,42.1382,42.2354,24406.0
2018-07-18 10:15:00,47.7,47.7,47.57,47.57,19756.0,42.1118,42.1118,41.997,41.997,19756.0
2018-07-18 10:20:00,47.58,47.63,47.56,47.61,18886.0,42.0058,42.05,41.9882,42.0323,18886.0
2018-07-18 10:25:00,47.6,47.78,47.6,47.74,15920.0,42.0235,42.1824,42.0235,42.1471,15920.0
2018-07-18 10:30:00,47.73,47.75,47.6,47.69,28636.0,42.1382,42.1559,42.0235,42.1029,28636.0
2018-07-18 10:35:00,47.62,47.64,47.56,47.59,9088.0,42.0411,42.0588,41.9882,42.0146,9088.0
2018-07-18 10:40:00,47.6,47.6,47.55,47.59,5116.0,42.0235,42.0235,41.9793,42.0146,5116.0
2018-07-18 10:45:00,47.58,47.65,47.58,47.65,4010.0,42.0058,42.0676,42.0058,42.0676,4010.0
2018-07-18 10:50:00,47.62,47.63,47.58,47.61,6200.0,42.0411,42.05,42.0058,42.0323,6200.0
2018-07-18 10:55:00,47.63,47.67,47.61,47.63,6906.0,42.05,42.0853,42.0323,42.05,6906.0
2018-07-18 11:00:00,47.63,47.63,47.55,47.59,10022.0,42.05,42.05,41.9793,42.0146,10022.0
2018-07-18 11:05:00,47.6,47.66,47.56,47.65,14188.0,42.0235,42.0764,41.9882,42.0676,14188.0
2018-07-18 11:10:00,47.67,47.71,47.65,47.67,2806.0,42.0853,42.1206,42.0676,42.0853,2806.0
2018-07-18 11:15:00,47.69,47.72,47.66,47.66,3640.0,42.1029,42.1294,42.0764,42.0764,3640.0
2018-07-18 11:20:00,47.66,47.69,47.61,47.68,14000.0,42.0764,42.1029,42.0323,42.0941,14000.0
2018-07-18 11:25:00,47.67,47.67,47.62,47.63,6400.0,42.0853,42.0853,42.0411,42.05,6400.0
2018-07-18 11:30:00,47.61,47.68,47.61,47.66,5440.0,42.0323,42.0941,42.0323,42.0764,5440.0
2018-07-18 11:35:00,47.63,47.65,47.61,47.62,5714.0,42.05,42.0676,42.0323,42.0411,5714.0
2018-07-18 11:40:00,47.63,47.68,47.6,47.68,12394.0,42.05,42.0941,42.0235,42.0941,12394.0
2018-07-18 11:45:00,47.68,47.71,47.66,47.71,10200.0,42.0941,42.1206,42.0764,42.1206,10200.0
2018-07-18 11:50:00,47.7,47.74,47.7,47.72,7000.0,42.1118,42.1471,42.1118,42.1294,7000.0
2018-07-18 11:55:00,47.71,47.78,47.7,47.76,8286.0,42.1206,42.1824,42.1118,42.1647,8286.0
2018-07-18 12:00:00,47.76,47.77,47.72,47.75,8744.0,42.1647,42.1736,42.1294,42.1559,8744.0
2018-07-18 12:05:00,47.76,47.76,47.72,47.74,29800.0,42.1647,42.1647,42.1294,42.1471,29800.0
2018-07-18 12:10:00,47.73,47.74,47.72,47.72,6482.0,42.1382,42.1471,42.1294,42.1294,6482.0
2018-07-18 12:15:00,47.72,47.76,47.71,47.75,12140.0,42.1294,42.1647,42.1206,42.1559,12140.0
2018-07-18 12:20:00,47.76,47.8,47.75,47.75,7904.0,42.1647,42.2,42.1559,42.1559,7904.0
2018-07-18 12:25:00,47.75,47.79,47.74,47.79,2400.0,42.1559,42.1912,42.1471,42.1912,2400.0
2018-07-18 12:30:00,47.8,47.84,47.8,47.81,2516.0,42.2,42.2354,42.2,42.2089,2516.0
2018-07-18 12:35:00,47.79,47.79,47.74,47.78,4908.0,42.1912,42.1912,42.1471,42.1824,4908.0
2018-07-18 12:40:00,47.77,47.8,47.75,47.8,4200.0,42.1736,42.2,42.1559,42.2,4200.0
2018-07-18 12:45:00,47.8,47.84,47.8,47.82,2800.0,42.2,42.2354,42.2,42.2177,2800.0
2018-07-18 12:50:00,47.83,47.88,47.81,47.87,7382.0,42.2265,42.2707,42.2089,42.2618,7382.0
2018-07-18 12:55:00,47.87,47.91,47.87,47.89,14124.0,42.2618,42.2972,42.2618,42.2795,14124.0
2018-07-18 13:00:00,47.9,47.91,47.87,47.91,3400.0,42.2883,42.2972,42.2618,42.2972,3400.0
2018-07-18 13:05:00,47.91,47.92,47.9,47.9,6892.0,42.2972,42.306,42.2883,42.2883,6892.0
2018-07-18 13:10:00,47.9,47.92,47.88,47.88,2664.0,42.2883,42.306,42.2707,42.2707,2664.0
2018-07-18 13:15:00,47.88,47.91,47.88,47.91,4200.0,42.2707,42.2972,42.2707,42.2972,4200.0
2018-07-18 13:20:00,47.91,47.91,47.87,47.9,3422.0,42.2972,42.2972,42.2618,42.2883,3422.0
2018-07-18 13:25:00,47.91,47.92,47.87,47.87,5200.0,42.2972,42.306,42.2618,42.2618,5200.0
2018-07-18 13:30:00,47.9,47.9,47.84,47.85,2852.0,42.2883,42.2883,42.2354,42.2442,2852.0
2018-07-18 13:35:00,47.85,47.92,47.84,47.84,13690.0,42.2442,42.306,42.2354,42.2354,13690.0
2018-07-18 13:40:00,47.86,47.87,47.84,47.85,3900.0,42.253,42.2618,42.2354,42.2442,3900.0
2018-07-18 13:45:00,47.85,47.85,47.84,47.84,7202.0,42.2442,42.2442,42.2354,42.2354,7202.0
2018-07-18 13:50:00,47.84,47.84,47.82,47.84,5116.0,42.2354,42.2354,42.2177,42.2354,5116.0
2018-07-18 13:55:00,47.84,47.88,47.83,47.88,5400.0,42.2354,42.2707,42.2265,42.2707,5400.0
2018-07-18 14:00:00,47.88,47.9,47.85,47.88,9972.0,42.2707,42.2883,42.2442,42.2707,9972.0
2018-07-18 14:05:00,47.88,47.88,47.85,47.87,11108.0,42.2707,42.2707,42.2442,42.2618,11108.0
2018-07-18 14:10:00,47.87,47.88,47.8,47.83,25828.0,42.2618,42.2707,42.2,42.2265,25828.0
2018-07-18 14:15:00,47.83,47.83,47.78,47.8,5128.0,42.2265,42.2265,42.1824,42.2,5128.0
2018-07-18 14:20:00,47.8,47.83,47.8,47.81,7254.0,42.2,42.2265,42.2,42.2089,7254.0
2018-07-18 14:25:00,47.82,47.87,47.79,47.84,17228.0,42.2177,42.2618,42.1912,42.2354,17228.0
2018-07-18 14:30:00,47.85,47.87,47.85,47.85,4844.0,42.2442,42.2618,42.2442,42.2442,4844.0
2018-07-18 14:35:00,47.84,47.85,47.82,47.84,2800.0,42.2354,42.2442,42.2177,42.2354,2800.0
2018-07-18 14:40:00,47.83,47.83,47.8,47.81,11400.0,42.2265,42.2265,42.2,42.2089,11400.0
2018-07-18 14:45:00,47.8,47.83,47.8,47.83,9046.0,42.2,42.2265,42.2,42.2265,9046.0
2018-07-18 14:50:00,47.83,47.83,47.77,47.8,10972.0,42.2265,42.2265,42.1736,42.2,10972.0
2018-07-18 14:55:00,47.81,47.88,47.78,47.79,19594.0,42.2089,42.2707,42.1824,42.1912,19594.0
2018-07-18 15:00:00,47.8,47.83,47.8,47.82,14800.0,42.2,42.2265,42.2,42.2177,14800.0
2018-07-18 15:05:00,47.84,47.85,47.83,47.85,5674.0,42.2354,42.2442,42.2265,42.2442,5674.0
2018-07-18 15:10:00,47.85,47.85,47.8,47.83,14820.0,42.2442,42.2442,42.2,42.2265,14820.0
2018-07-18 15:15:00,47.83,47.88,47.83,47.84,20568.0,42.2265,42.2707,42.2265,42.2354,20568.0
2018-07-18 15:20:00,47.85,47.85,47.83,47.83,25762.0,42.2442,42.2442,42.2265,42.2265,25762.0
2018-07-18 15:25:00,47.84,47.84,47.8,47.83,18764.0,42.2354,42.2354,42.2,42.2265,18764.0
2018-07-18 15:30:00,47.84,47.86,47.8,47.8,31800.0,42.2354,42.253,42.2,42.2,31800.0
2018-07-18 15:35:00,47.79,47.83,47.77,47.81,31652.0,42.1912,42.2265,42.1736,42.2089,31652.0
2018-07-18 15:40:00,47.79,47.81,47.76,47.81,38004.0,42.1912,42.2089,42.1647,42.2089,38004.0
2018-07-18 15:45:00,47.81,47.86,47.81,47.85,56532.0,42.2089,42.253,42.2089,42.2442,56532.0
2018-07-18 15:50:00,47.85,47.88,47.82,47.88,168288.0,42.2442,42.2707,42.2177,42.2707,168288.0
2018-07-18 15:55:00,47.88,47.9,47.86,47.88,178352.0,42.2707,42.2883,42.253,42.2707,178352.0
2018-07-19 09:30:00,47.82,47.92,47.72,47.83,46268.0,42.2177,42.306,42.1294,42.2265,46268.0
2018-07-19 09:35:00,47.91,47.94,47.77,47.88,22416.0,42.2972,42.3236,42.1736,42.2707,22416.0
2018-07-19 09:40:00,47.83,47.87,47.7,47.7,15118.0,42.2265,42.2618,42.1118,42.1118,15118.0
2018-07-19 09:45:00,47.71,47.81,47.61,47.61,13396.0,42.1206,42.2089,42.0323,42.0323,13396.0
2018-07-19 09:50:00,47.6,47.66,47.42,47.42,23080.0,42.0235,42.0764,41.8646,41.8646,23080.0
2018-07-19 09:55:00,47.41,47.45,47.31,47.4,21794.0,41.8557,41.891,41.7674,41.8469,21794.0
2018-07-19 10:00:00,47.36,47.41,47.3,47.35,12814.0,41.8116,41.8557,41.7586,41.8028,12814.0
2018-07-19 10:05:00,47.36,47.36,47.23,47.25,25100.0,41.8116,41.8116,41.6968,41.7145,25100.0
2018-07-19 10:10:00,47.24,47.39,47.22,47.39,10976.0,41.7056,41.8381,41.688,41.8381,10976.0
2018-07-19 10:15:00,47.36,47.38,47.29,47.35,22248.0,41.8116,41.8292,41.7498,41.8028,22248.0
2018-07-19 10:20:00,47.34,47.38,47.3,47.3,14600.0,41.7939,41.8292,41.7586,41.7586,14600.0
2018-07-19 10:25:00,47.3,47.32,47.25,47.29,20644.0,41.7586,41.7763,41.7145,41.7498,20644.0
2018-07-19 10:30:00,47.29,47.29,47.19,47.19,20200.0,41.7498,41.7498,41.6615,41.6615,20200.0
2018-07-19 10:35:00,47.19,47.24,47.14,47.19,17322.0,41.6615,41.7056,41.6174,41.6615,17322.0
2018-07-19 10:40:00,47.21,47.24,47.12,47.16,56788.0,41.6792,41.7056,41.5997,41.635,56788.0
2018-07-19 10:45:00,47.17,47.24,47.15,47.18,22000.0,41.6438,41.7056,41.6262,41.6527,22000.0
2018-07-19 10:50:00,47.17,47.25,47.09,47.25,20824.0,41.6438,41.7145,41.5732,41.7145,20824.0
2018-07-19 10:55:00,47.23,47.38,47.23,47.34,12370.0,41.6968,41.8292,41.6968,41.7939,12370.0
2018-07-19 11:00:00,47.34,47.37,47.3,47.32,10512.0,41.7939,41.8204,41.7586,41.7763,10512.0
2018-07-19 11:05:00,47.31,47.41,47.29,47.33,9316.0,41.7674,41.8557,41.7498,41.7851,9316.0
2018-07-19 11:10:00,47.3,47.31,47.25,47.26,6140.0,41.7586,41.7674,41.7145,41.7233,6140.0
2018-07-19 11:15:00,47.26,47.4,47.26,47.36,15600.0,41.7233,41.8469,41.7233,41.8116,15600.0
2018-07-19 11:20:00,47.35,47.41,47.34,47.4,18380.0,41.8028,41.8557,41.7939,41.8469,18380.0
2018-07-19 11:25:00,47.39,47.43,47.32,47.35,11228.0,41.8381,41.8734,41.7763,41.8028,11228.0
2018-07-19 11:30:00,47.35,47.38,47.33,47.38,10030.0,41.8028,41.8292,41.7851,41.8292,10030.0
2018-07-19 11:35:00,47.38,47.43,47.38,47.4,7600.0,41.8292,41.8734,41.8292,41.8469,7600.0
2018-07-19 11:40:00,47.4,47.49,47.37,47.47,29994.0,41.8469,41.9264,41.8204,41.9087,29994.0
2018-07-19 11:45:00,47.49,47.51,47.44,47.47,14250.0,41.9264,41.944,41.8822,41.9087,14250.0
2018-07-19 11:50:00,47.46,47.51,47.46,47.47,15254.0,41.8999,41.944,41.8999,41.9087,15254.0
2018-07-19 11:55:00,47.46,47.51,47.45,47.46,23088.0,41.8999,41.944,41.891,41.8999,23088.0
2018-07-19 12:00:00,47.46,47.49,47.42,47.48,15784.0,41.8999,41.9264,41.8646,41.9175,15784.0
2018-07-19 12:05:00,47.47,47.48,47.43,47.46,8252.0,41.9087,41.9175,41.8734,41.8999,8252.0
2018-07-19 12:10:00,47.47,47.47,47.38,47.38,6928.0,41.9087,41.9087,41.8292,41.8292,6928.0
2018-07-19 12:15:00,47.38,47.45,47.38,47.41,12600.0,41.8292,41.891,41.8292,41.8557,12600.0
2018-07-19 12:20:00,47.42,47.45,47.37,47.37,5716.0,41.8646,41.891,41.8204,41.8204,5716.0
2018-07-19 12:25:00,47.36,47.38,47.33,47.35,12890.0,41.8116,41.8292,41.7851,41.8028,12890.0
2018-07-19 12:30:00,47.35,47.35,47.29,47.34,14012.0,41.8028,41.8028,41.7498,41.7939,14012.0
2018-07-19 12:35:00,47.37,47.38,47.34,47.35,4560.0,41.8204,41.8292,41.7939,41.8028,4560.0
2018-07-19 12:40:00,47.35,47.35,47.29,47.29,8208.0,41.8028,41.8028,41.7498,41.7498,8208.0
2018-07-19 12:45:00,47.3,47.3,47.19,47.24,14600.0,41.7586,41.7586,41.6615,41.7056,14600.0
2018-07-19 12:50:00,47.24,47.3,47.24,47.26,5450.0,41.7056,41.7586,41.7056,41.7233,5450.0
2018-07-19 12:55:00,47.29,47.32,47.25,47.3,5274.0,41.7498,41.7763,41.7145,41.7586,5274.0
2018-07-19 13:00:00,47.3,47.36,47.25,47.29,24210.0,41.7586,41.8116,41.7145,41.7498,24210.0
2018-07-19 13:05:00,47.31,47.37,47.31,47.35,3800.0,41.7674,41.8204,41.7674,41.8028,3800.0
2018-07-19 13:10:00,47.35,47.37,47.33,47.34,4600.0,41.8028,41.8204,41.7851,41.7939,4600.0
2018-07-19 13:15:00,47.32,47.38,47.32,47.38,5772.0,41.7763,41.8292,41.7763,41.8292,5772.0
2018-07-19 13:20:00,47.36,47.45,47.36,47.43,5658.0,41.8116,41.891,41.8116,41.8734,5658.0
2018-07-19 13:25:00,47.44,47.45,47.41,47.45,8702.0,41.8822,41.891,41.8557,41.891,8702.0
2018-07-19 13:30:00,47.44,47.46,47.43,47.45,11800.0,41.8822,41.8999,41.8734,41.891,11800.0
2018-07-19 13:35:00,47.45,47.52,47.44,47.52,12732.0,41.891,41.9528,41.8822,41.9528,12732.0
2018-07-19 13:40:00,47.51,47.56,47.5,47.55,12448.0,41.944,41.9882,41.9352,41.9793,12448.0
2018-07-19 13:45:00,47.55,47.58,47.52,47.58,8610.0,41.9793,42.0058,41.9528,42.0058,8610.0
2018-07-19 13:50:00,47.54,47.58,47.53,47.56,7172.0,41.9705,42.0058,41.9617,41.9882,7172.0
2018-07-19 13:55:00,47.56,47.56,47.52,47.54,6458.0,41.9882,41.9882,41.9528,41.9705,6458.0
2018-07-19 14:00:00,47.53,47.58,47.52,47.58,5800.0,41.9617,42.0058,41.9528,42.0058,5800.0
2018-07-19 14:05:00,47.57,47.6,47.57,47.6,10926.0,41.997,42.0235,41.997,42.0235,10926.0
2018-07-19 14:10:00,47.6,47.62,47.56,47.57,8730.0,42.0235,42.0411,41.9882,41.997,8730.0
2018-07-19 14:15:00,47.56,47.57,47.54,47.54,8324.0,41.9882,41.997,41.9705,41.9705,8324.0
2018-07-19 14:20:00,47.54,47.58,47.52,47.58,12000.0,41.9705,42.0058,41.9528,42.0058,12000.0
2018-07-19 14:25:00,47.58,47.59,47.54,47.54,5384.0,42.0058,42.0146,41.9705,41.9705,5384.0
2018-07-19 14:30:00,47.52,47.54,47.51,47.52,6400.0,41.9528,41.9705,41.944,41.9528,6400.0
2018-07-19 14:35:00,47.5,47.52,47.45,47.46,15070.0,41.9352,41.9528,41.891,41.8999,15070.0
2018-07-19 14:40:00,47.45,47.51,47.45,47.46,7052.0,41.891,41.944,41.891,41.8999,7052.0
2018-07-19 14:45:00,47.46,47.47,47.42,47.44,10242.0,41.8999,41.9087,41.8646,41.8822,10242.0
2018-07-19 14:50:00,47.43,47.43,47.39,47.43,10600.0,41.8734,41.8734,41.8381,41.8734,10600.0
2018-07-19 14:55:00,47.4,47.49,47.4,47.49,18932.0,41.8469,41.9264,41.8469,41.9264,18932.0
2018-07-19 15:00:00,47.49,47.52,47.47,47.52,12870.0,41.9264,41.9528,41.9087,41.9528,12870.0
2018-07-19 15:05:00,47.52,47.52,47.49,47.51,12446.0,41.9528,41.9528,41.9264,41.944,12446.0
2018-07-19 15:10:00,47.49,47.49,47.38,47.38,15400.0,41.9264,41.9264,41.8292,41.8292,15400.0
2018-07-19 15:15:00,47.38,47.43,47.37,47.38,7368.0,41.8292,41.8734,41.8204,41.8292,7368.0
2018-07-19 15:20:00,47.38,47.43,47.38,47.41,11292.0,41.8292,41.8734,41.8292,41.8557,11292.0
2018-07-19 15:25:00,47.4,47.44,47.4,47.44,10492.0,41.8469,41.8822,41.8469,41.8822,10492.0
2018-07-19 15:30:00,47.44,47.53,47.41,47.51,18366.0,41.8822,41.9617,41.8557,41.944,18366.0
2018-07-19 15:35:00,47.52,47.54,47.5,47.52,13528.0,41.9528,41.9705,41.9352,41.9528,13528.0
2018-07-19 15:40:00,47.51,47.52,47.48,47.52,22172.0,41.944,41.9528,41.9175,41.9528,22172.0
2018-07-19 15:45:00,47.52,47.52,47.48,47.48,25582.0,41.9528,41.9528,41.9175,41.9175,25582.0
2018-07-19 15:50:00,47.48,47.49,47.35,47.42,95806.0,41.9175,41.9264,41.8028,41.8646,95806.0
2018-07-19 15:55:00,47.42,47.45,47.4,47.4,164690.0,41.8646,41.891,41.8469,41.8469,164690.0
2018-07-20 09:30:00,47.41,47.45,47.14,47.14,138420.0,41.8557,41.891,41.6174,41.6174,138420.0
2018-07-20 09:35:00,47.1,47.16,46.88,46.96,20016.0,41.5821,41.635,41.3878,41.4585,20016.0
2018-07-20 09:40:00,46.94,47.08,46.87,46.99,22454.0,41.4408,41.5644,41.379,41.4849,22454.0
2018-07-20 09:45:00,46.97,47.09,46.94,46.96,25692.0,41.4673,41.5732,41.4408,41.4585,25692.0
2018-07-20 09:50:00,46.95,47.09,46.95,47.08,17400.0,41.4496,41.5732,41.4496,41.5644,17400.0
2018-07-20 09:55:00,47.1,47.22,47.1,47.18,39094.0,41.5821,41.688,41.5821,41.6527,39094.0
2018-07-20 10:00:00,47.18,47.24,47.13,47.15,14548.0,41.6527,41.7056,41.6085,41.6262,14548.0
2018-07-20 10:05:00,47.17,47.21,47.15,47.19,45522.0,41.6438,41.6792,41.6262,41.6615,45522.0
2018-07-20 10:10:00,47.2,47.26,47.15,47.19,16664.0,41.6703,41.7233,41.6262,41.6615,16664.0
2018-07-20 10:15:00,47.18,47.27,47.17,47.21,17598.0,41.6527,41.7321,41.6438,41.6792,17598.0
2018-07-20 10:20:00,47.21,47.3,47.19,47.27,11328.0,41.6792,41.7586,41.6615,41.7321,11328.0
2018-07-20 10:25:00,47.29,47.37,47.27,47.36,47302.0,41.7498,41.8204,41.7321,41.8116,47302.0
2018-07-20 10:30:00,47.38,47.45,47.35,47.39,13056.0,41.8292,41.891,41.8028,41.8381,13056.0
2018-07-20 10:35:00,47.37,47.4,47.31,47.4,10696.0,41.8204,41.8469,41.7674,41.8469,10696.0
2018-07-20 10:40:00,47.38,47.4,47.35,47.37,27070.0,41.8292,41.8469,41.8028,41.8204,27070.0
2018-07-20 10:45:00,47.4,47.42,47.33,47.36,18694.0,41.8469,41.8646,41.7851,41.8116,18694.0
2018-07-20 10:50:00,47.37,47.37,47.32,47.33,5958.0,41.8204,41.8204,41.7763,41.7851,5958.0
2018-07-20 10:55:00,47.33,47.33,47.28,47.33,13634.0,41.7851,41.7851,41.741,41.7851,13634.0
2018-07-20 11:00:00,47.31,47.32,47.22,47.24,22136.0,41.7674,41.7763,41.688,41.7056,22136.0
2018-07-20 11:05:00,47.24,47.31,47.24,47.27,6898.0,41.7056,41.7674,41.7056,41.7321,6898.0
2018-07-20 11:10:00,47.28,47.32,47.27,47.3,5400.0,41.741,41.7763,41.7321,41.7586,5400.0
2018-07-20 11:15:00,47.29,47.34,47.29,47.33,32700.0,41.7498,41.7939,41.7498,41.7851,32700.0
2018-07-20 11:20:00,47.34,47.46,47.33,47.46,9592.0,41.7939,41.8999,41.7851,41.8999,9592.0
2018-07-20 11:25:00,47.44,47.44,47.38,47.38,4300.0,41.8822,41.8822,41.8292,41.8292,4300.0
2018-07-20 11:30:00,47.38,47.42,47.38,47.38,8874.0,41.8292,41.8646,41.8292,41.8292,8874.0
2018-07-20 11:35:00,47.37,47.38,47.34,47.35,4000.0,41.8204,41.8292,41.7939,41.8028,4000.0
2018-07-20 11:40:00,47.35,47.35,47.29,47.29,20430.0,41.8028,41.8028,41.7498,41.7498,20430.0
2018-07-20 11:45:00,47.3,47.35,47.29,47.31,27680.0,41.7586,41.8028,41.7498,41.7674,27680.0
2018-07-20 11:50:00,47.27,47.29,47.24,47.26,6222.0,41.7321,41.7498,41.7056,41.7233,6222.0
2018-07-20 11:55:00,47.26,47.29,47.22,47.29,8802.0,41.7233,41.7498,41.688,41.7498,8802.0
2018-07-20 12:00:00,47.26,47.29,47.24,47.27,17372.0,41.7233,41.7498,41.7056,41.7321,17372.0
2018-07-20 12:05:00,47.28,47.38,47.24,47.38,28610.0,41.741,41.8292,41.7056,41.8292,28610.0
2018-07-20 12:10:00,47.38,47.38,47.31,47.35,42810.0,41.8292,41.8292,41.7674,41.8028,42810.0
2018-07-20 12:15:00,47.35,47.36,47.33,47.36,13718.0,41.8028,41.8116,41.7851,41.8116,13718.0
2018-07-20 12:20:00,47.36,47.42,47.34,47.34,19482.0,41.8116,41.8646,41.7939,41.7939,19482.0
2018-07-20 12:25:00,47.34,47.35,47.25,47.25,23752.0,41.7939,41.8028,41.7145,41.7145,23752.0
2018-07-20 12:30:00,47.26,47.32,47.24,47.31,15096.0,41.7233,41.7763,41.7056,41.7674,15096.0
2018-07-20 12:35:00,47.32,47.39,47.3,47.38,11524.0,41.7763,41.8381,41.7586,41.8292,11524.0
2018-07-20 12:40:00,47.38,47.46,47.37,47.42,26454.0,41.8292,41.8999,41.8204,41.8646,26454.0
2018-07-20 12:45:00,47.43,47.47,47.38,47.44,9058.0,41.8734,41.9087,41.8292,41.8822,9058.0
2018-07-20 12:50:00,47.44,47.51,47.43,47.47,7992.0,41.8822,41.944,41.8734,41.9087,7992.0
2018-07-20 12:55:00,47.46,47.5,47.45,47.5,5200.0,41.8999,41.9352,41.891,41.9352,5200.0
2018-07-20 13:00:00,47.48,47.54,47.48,47.49,5632.0,41.9175,41.9705,41.9175,41.9264,5632.0
2018-07-20 13:05:00,47.5,47.53,47.49,47.49,5400.0,41.9352,41.9617,41.9264,41.9264,5400.0
2018-07-20 13:10:00,47.49,47.52,47.48,47.49,48628.0,41.9264,41.9528,41.9175,41.9264,48628.0
2018-07-20 13:15:00,47.49,47.5,47.43,47.45,9564.0,41.9264,41.9352,41.8734,41.891,9564.0
2018-07-20 13:20:00,47.45,47.47,47.41,47.42,6322.0,41.891,41.9087,41.8557,41.8646,6322.0
2018-07-20 13:25:00,47.41,47.42,47.38,47.4,129600.0,41.8557,41.8646,41.8292,41.8469,129600.0
2018-07-20 13:30:00,47.39,47.42,47.37,47.39,8450.0,41.8381,41.8646,41.8204,41.8381,8450.0
2018-07-20 13:35:00,47.39,47.42,47.37,47.37,9440.0,41.8381,41.8646,41.8204,41.8204,9440.0
2018-07-20 13:40:00,47.37,47.41,47.37,47.39,9952.0,41.8204,41.8557,41.8204,41.8381,9952.0
2018-07-20 13:45:00,47.38,47.42,47.38,47.41,35880.0,41.8292,41.8646,41.8292,41.8557,35880.0
2018-07-20 13:50:00,47.41,47.41,47.38,47.39,15854.0,41.8557,41.8557,41.8292,41.8381,15854.0
2018-07-20 13:55:00,47.39,47.42,47.38,47.38,10112.0,41.8381,41.8646,41.8292,41.8292,10112.0
2018-07-20 14:00:00,47.38,47.41,47.37,47.38,13952.0,41.8292,41.8557,41.8204,41.8292,13952.0
2018-07-20 14:05:00,47.38,47.4,47.37,47.37,9654.0,41.8292,41.8469,41.8204,41.8204,9654.0
2018-07-20 14:10:00,47.36,47.37,47.33,47.33,11280.0,41.8116,41.8204,41.7851,41.7851,11280.0
2018-07-20 14:15:00,47.32,47.35,47.31,47.32,5422.0,41.7763,41.8028,41.7674,41.7763,5422.0
2018-07-20 14:20:00,47.33,47.33,47.27,47.3,19800.0,41.7851,41.7851,41.7321,41.7586,19800.0
2018-07-20 14:25:00,47.29,47.31,47.26,47.27,11088.0,41.7498,41.7674,41.7233,41.7321,11088.0
2018-07-20 14:30:00,47.27,47.27,47.21,47.21,142740.0,41.7321,41.7321,41.6792,41.6792,142740.0
2018-07-20 14:35:00,47.19,47.22,47.17,47.19,13610.0,41.6615,41.688,41.6438,41.6615,13610.0
2018-07-20 14:40:00,47.18,47.18,47.13,47.15,14608.0,41.6527,41.6527,41.6085,41.6262,14608.0
2018-07-20 14:45:00,47.14,47.21,47.13,47.21,14560.0,41.6174,41.6792,41.6085,41.6792,14560.0
2018-07-20 14:50:00,47.22,47.24,47.21,47.24,21322.0,41.688,41.7056,41.6792,41.7056,21322.0
2018-07-20 14:55:00,47.24,47.26,47.22,47.26,10504.0,41.7056,41.7233,41.688,41.7233,10504.0
2018-07-20 15:00:00,47.26,47.26,47.22,47.22,13136.0,41.7233,41.7233,41.688,41.688,13136.0
2018-07-20 15:05:00,47.23,47.25,47.23,47.24,13600.0,41.6968,41.7145,41.6968,41.7056,13600.0
2018-07-20 15:10:00,47.24,47.24,47.21,47.22,19316.0,41.7056,41.7056,41.6792,41.688,19316.0
2018-07-20 15:15:00,47.23,47.25,47.2,47.24,20118.0,41.6968,41.7145,41.6703,41.7056,20118.0
2018-07-20 15:20:00,47.23,47.24,47.18,47.19,25400.0,41.6968,41.7056,41.6527,41.6615,25400.0
2018-07-20 15:25:00,47.19,47.24,47.19,47.23,11326.0,41.6615,41.7056,41.6615,41.6968,11326.0
2018-07-20 15:30:00,47.23,47.28,47.23,47.27,25294.0,41.6968,41.741,41.6968,41.7321,25294.0
2018-07-20 15:35:00,47.27,47.27,47.2,47.2,23548.0,41.7321,41.7321,41.6703,41.6703,23548.0
2018-07-20 15:40:00,47.2,47.26,47.19,47.22,43784.0,41.6703,41.7233,41.6615,41.688,43784.0
2018-07-20 15:45:00,47.22,47.23,47.2,47.21,58548.0,41.688,41.6968,41.6703,41.6792,58548.0
2018-07-20 15:50:00,47.2,47.21,47.16,47.17,83418.0,41.6703,41.6792,41.635,41.6438,83418.0
2018-07-20 15:55:00,47.17,47.22,47.17,47.2,195102.0,41.6438,41.688,41.6438,41.6703,195102.0
2018-07-23 09:30:00,46.95,47.04,46.77,46.9,50724.0,41.4496,41.5291,41.2907,41.4055,50724.0
2018-07-23 09:35:00,46.91,46.91,46.57,46.6,26136.0,41.4143,41.4143,41.1141,41.1406,26136.0
2018-07-23 09:40:00,46.57,46.71,46.54,46.64,33050.0,41.1141,41.2377,41.0877,41.1759,33050.0
2018-07-23 09:45:00,46.61,46.67,46.38,46.38,34064.0,41.1495,41.2024,40.9464,40.9464,34064.0
2018-07-23 09:50:00,46.38,46.58,46.37,46.5,25124.0,40.9464,41.123,40.9376,41.0523,25124.0
2018-07-23 09:55:00,46.51,46.62,46.39,46.54,23450.0,41.0612,41.1583,40.9552,41.0877,23450.0
2018-07-23 10:00:00,46.54,46.74,46.52,46.7,32706.0,41.0877,41.2642,41.07,41.2289,32706.0
2018-07-23 10:05:00,46.68,46.72,46.63,46.71,19984.0,41.2113,41.2466,41.1671,41.2377,19984.0
2018-07-23 10:10:00,46.73,46.76,46.66,46.66,12660.0,41.2554,41.2819,41.1936,41.1936,12660.0
2018-07-23 10:15:00,46.65,46.68,46.57,46.57,13302.0,41.1848,41.2113,41.1141,41.1141,13302.0
2018-07-23 10:20:00,46.55,46.63,46.52,46.63,28360.0,41.0965,41.1671,41.07,41.1671,28360.0
2018-07-23 10:25:00,46.63,46.73,46.6,46.68,16784.0,41.1671,41.2554,41.1406,41.2113,16784.0
2018-07-23 10:30:00,46.68,46.74,46.62,46.73,14328.0,41.2113,41.2642,41.1583,41.2554,14328.0
2018-07-23 10:35:00,46.74,46.89,46.73,46.88,32204.0,41.2642,41.3967,41.2554,41.3878,32204.0
2018-07-23 10:40:00,46.88,46.95,46.87,46.92,14006.0,41.3878,41.4496,41.379,41.4231,14006.0
2018-07-23 10:45:00,46.94,46.96,46.88,46.89,41848.0,41.4408,41.4585,41.3878,41.3967,41848.0
2018-07-23 10:50:00,46.92,47.0,46.91,46.96,15716.0,41.4231,41.4938,41.4143,41.4585,15716.0
2018-07-23 10:55:00,46.97,46.98,46.91,46.96,26630.0,41.4673,41.4761,41.4143,41.4585,26630.0
2018-07-23 11:00:00,46.97,47.1,46.97,47.04,32108.0,41.4673,41.5821,41.4673,41.5291,32108.0
2018-07-23 11:05:00,47.02,47.06,46.95,46.97,18052.0,41.5114,41.5467,41.4496,41.4673,18052.0
2018-07-23 11:10:00,46.97,46.97,46.88,46.92,8940.0,41.4673,41.4673,41.3878,41.4231,8940.0
2018-07-23 11:15:00,46.93,46.93,46.81,46.85,6702.0,41.432,41.432,41.326,41.3613,6702.0
2018-07-23 11:20:00,46.83,46.96,46.83,46.96,17212.0,41.3437,41.4585,41.3437,41.4585,17212.0
2018-07-23 11:25:00,46.96,46.96,46.88,46.94,7424.0,41.4585,41.4585,41.3878,41.4408,7424.0
2018-07-23 11:30:00,46.93,46.96,46.92,46.95,17402.0,41.432,41.4585,41.4231,41.4496,17402.0
2018-07-23 11:35:00,46.95,47.01,46.95,46.97,5638.0,41.4496,41.5026,41.4496,41.4673,5638.0
2018-07-23 11:40:00,46.99,47.01,46.96,46.96,3902.0,41.4849,41.5026,41.4585,41.4585,3902.0
2018-07-23 11:45:00,46.97,47.01,46.93,46.97,6566.0,41.4673,41.5026,41.432,41.4673,6566.0
2018-07-23 11:50:00,46.97,46.99,46.95,46.98,7988.0,41.4673,41.4849,41.4496,41.4761,7988.0
2018-07-23 11:55:00,46.98,47.0,46.97,46.99,20080.0,41.4761,41.4938,41.4673,41.4849,20080.0
2018-07-23 12:00:00,46.98,47.01,46.98,46.99,6700.0,41.4761,41.5026,41.4761,41.4849,6700.0
2018-07-23 12:05:00,46.99,46.99,46.94,46.97,24812.0,41.4849,41.4849,41.4408,41.4673,24812.0
2018-07-23 12:10:00,46.97,47.04,46.96,47.04,8200.0,41.4673,41.5291,41.4585,41.5291,8200.0
2018-07-23 12:15:00,47.04,47.13,47.04,47.12,11400.0,41.5291,41.6085,41.5291,41.5997,11400.0
2018-07-23 12:20:00,47.11,47.23,47.11,47.23,5332.0,41.5909,41.6968,41.5909,41.6968,5332.0
2018-07-23 12:25:00,47.23,47.25,47.21,47.21,16234.0,41.6968,41.7145,41.6792,41.6792,16234.0
2018-07-23 12:30:00,47.22,47.25,47.21,47.24,8208.0,41.688,41.7145,41.6792,41.7056,8208.0
2018-07-23 12:35:00,47.25,47.25,47.22,47.22,4394.0,41.7145,41.7145,41.688,41.688,4394.0
2018-07-23 12:40:00,47.22,47.25,47.21,47.25,10944.0,41.688,41.7145,41.6792,41.7145,10944.0
2018-07-23 12:45:00,47.24,47.24,47.19,47.19,5920.0,41.7056,41.7056,41.6615,41.6615,5920.0
2018-07-23 12:50:00,47.2,47.21,47.17,47.18,11386.0,41.6703,41.6792,41.6438,41.6527,11386.0
2018-07-23 12:55:00,47.17,47.18,47.12,47.15,23604.0,41.6438,41.6527,41.5997,41.6262,23604.0
2018-07-23 13:00:00,47.16,47.2,47.16,47.19,10424.0,41.635,41.6703,41.635,41.6615,10424.0
2018-07-23 13:05:00,47.18,47.18,47.14,47.14,10780.0,41.6527,41.6527,41.6174,41.6174,10780.0
2018-07-23 13:10:00,47.15,47.16,47.13,47.13,8228.0,41.6262,41.635,41.6085,41.6085,8228.0
2018-07-23 13:15:00,47.13,47.17,47.13,47.16,21444.0,41.6085,41.6438,41.6085,41.635,21444.0
2018-07-23 13:20:00,47.16,47.18,47.13,47.13,12294.0,41.635,41.6527,41.6085,41.6085,12294.0
2018-07-23 13:25:00,47.13,47.13,47.09,47.1,6488.0,41.6085,41.6085,41.5732,41.5821,6488.0
2018-07-23 13:30:00,47.1,47.16,47.1,47.15,10422.0,41.5821,41.635,41.5821,41.6262,10422.0
2018-07-23 13:35:00,47.18,47.22,47.17,47.19,6096.0,41.6527,41.688,41.6438,41.6615,6096.0
2018-07-23 13:40:00,47.17,47.2,47.17,47.19,7014.0,41.6438,41.6703,41.6438,41.6615,7014.0
2018-07-23 13:45:00,47.2,47.24,47.19,47.21,9276.0,41.6703,41.7056,41.6615,41.6792,9276.0
2018-07-23 13:50:00,47.21,47.28,47.21,47.27,7710.0,41.6792,41.741,41.6792,41.7321,7710.0
2018-07-23 13:55:00,47.27,47.27,47.24,47.24,12562.0,41.7321,41.7321,41.7056,41.7056,12562.0
2018-07-23 14:00:00,47.23,47.24,47.21,47.24,5938.0,41.6968,41.7056,41.6792,41.7056,5938.0
2018-07-23 14:05:00,47.24,47.24,47.2,47.2,7270.0,41.7056,41.7056,41.6703,41.6703,7270.0
2018-07-23 14:10:00,47.22,47.24,47.19,47.22,13836.0,41.688,41.7056,41.6615,41.688,13836.0
2018-07-23 14:15:00,47.22,47.25,47.22,47.24,6892.0,41.688,41.7145,41.688,41.7056,6892.0
2018-07-23 14:20:00,47.21,47.23,47.18,47.21,6160.0,41.6792,41.6968,41.6527,41.6792,6160.0
2018-07-23 14:25:00,47.22,47.24,47.22,47.23,11200.0,41.688,41.7056,41.688,41.6968,11200.0
2018-07-23 14:30:00,47.24,47.26,47.23,47.24,10102.0,41.7056,41.7233,41.6968,41.7056,10102.0
2018-07-23 14:35:00,47.24,47.24,47.23,47.24,15142.0,41.7056,41.7056,41.6968,41.7056,15142.0
2018-07-23 14:40:00,47.25,47.26,47.24,47.26,5160.0,41.7145,41.7233,41.7056,41.7233,5160.0
2018-07-23 14:45:00,47.26,47.3,47.26,47.3,7884.0,41.7233,41.7586,41.7233,41.7586,7884.0
2018-07-23 14:50:00,47.29,47.29,47.27,47.29,10020.0,41.7498,41.7498,41.7321,41.7498,10020.0
2018-07-23 14:55:00,47.27,47.27,47.24,47.24,13766.0,41.7321,41.7321,41.7056,41.7056,13766.0
2018-07-23 15:00:00,47.26,47.28,47.26,47.28,9628.0,41.7233,41.741,41.7233,41.741,9628.0
2018-07-23 15:05:00,47.29,47.3,47.25,47.27,11936.0,41.7498,41.7586,41.7145,41.7321,11936.0
2018-07-23 15:10:00,47.27,47.27,47.25,47.25,11946.0,41.7321,41.7321,41.7145,41.7145,11946.0
2018-07-23 15:15:00,47.25,47.26,47.23,47.24,11944.0,41.7145,41.7233,41.6968,41.7056,11944.0
2018-07-23 15:20:00,47.24,47.24,47.19,47.2,14690.0,41.7056,41.7056,41.6615,41.6703,14690.0
2018-07-23 15:25:00,47.19,47.19,47.16,47.18,16542.0,41.6615,41.6615,41.635,41.6527,16542.0
2018-07-23 15:30:00,47.18,47.23,47.18,47.2,20494.0,41.6527,41.6968,41.6527,41.6703,20494.0
2018-07-23 15:35:00,47.2,47.22,47.17,47.2,30988.0,41.6703,41.688,41.6438,41.6703,30988.0
2018-07-23 15:40:00,47.19,47.2,47.16,47.2,43802.0,41.6615,41.6703,41.635,41.6703,43802.0
2018-07-23 15:45:00,47.23,47.24,47.18,47.18,28056.0,41.6968,41.7056,41.6527,41.6527,28056.0
2018-07-23 15:50:00,47.18,47.2,47.11,47.12,120518.0,41.6527,41.6703,41.5909,41.5997,120518.0
2018-07-23 15:55:00,47.13,47.15,47.09,47.13,228942.0,41.6085,41.6262,41.5732,41.6085,228942.0
2018-07-24 09:30:00,47.44,47.66,47.35,47.57,45004.0,41.8822,42.0764,41.8028,41.997,45004.0
2018-07-24 09:35:00,47.58,47.81,47.57,47.8,25918.0,42.0058,42.2089,41.997,42.2,25918.0
2018-07-24 09:40:00,47.77,47.77,47.61,47.62,22600.0,42.1736,42.1736,42.0323,42.0411,22600.0
2018-07-24 09:45:00,47.6,47.7,47.6,47.64,10100.0,42.0235,42.1118,42.0235,42.0588,10100.0
2018-07-24 09:50:00,47.65,47.71,47.6,47.63,26610.0,42.0676,42.1206,42.0235,42.05,26610.0
2018-07-24 09:55:00,47.63,47.66,47.56,47.62,12096.0,42.05,42.0764,41.9882,42.0411,12096.0
2018-07-24 10:00:00,47.62,47.66,47.56,47.63,15000.0,42.0411,42.0764,41.9882,42.05,15000.0
2018-07-24 10:05:00,47.63,47.69,47.61,47.66,13600.0,42.05,42.1029,42.0323,42.0764,13600.0
2018-07-24 10:10:00,47.65,47.67,47.59,47.63,14798.0,42.0676,42.0853,42.0146,42.05,14798.0
2018-07-24 10:15:00,47.65,47.76,47.63,47.76,46862.0,42.0676,42.1647,42.05,42.1647,46862.0
2018-07-24 10:20:00,47.76,47.77,47.64,47.65,23630.0,42.1647,42.1736,42.0588,42.0676,23630.0
2018-07-24 10:25:00,47.66,47.66,47.52,47.52,15222.0,42.0764,42.0764,41.9528,41.9528,15222.0
2018-07-24 10:30:00,47.5,47.6,47.48,47.6,20618.0,41.9352,42.0235,41.9175,42.0235,20618.0
2018-07-24 10:35:00,47.6,47.65,47.59,47.63,18364.0,42.0235,42.0676,42.0146,42.05,18364.0
2018-07-24 10:40:00,47.64,47.65,47.59,47.62,18626.0,42.0588,42.0676,42.0146,42.0411,18626.0
2018-07-24 10:45:00,47.62,47.63,47.53,47.53,10088.0,42.0411,42.05,41.9617,41.9617,10088.0
2018-07-24 10:50:00,47.52,47.56,47.49,47.49,15618.0,41.9528,41.9882,41.9264,41.9264,15618.0
2018-07-24 10:55:00,47.49,47.55,47.48,47.51,15244.0,41.9264,41.9793,41.9175,41.944,15244.0
2018-07-24 11:00:00,47.52,47.54,47.31,47.36,27478.0,41.9528,41.9705,41.7674,41.8116,27478.0
2018-07-24 11:05:00,47.35,47.35,47.24,47.27,14324.0,41.8028,41.8028,41.7056,41.7321,14324.0
2018-07-24 11:10:00,47.27,47.27,47.14,47.18,26938.0,41.7321,41.7321,41.6174,41.6527,26938.0
2018-07-24 11:15:00,47.21,47.29,47.21,47.26,13680.0,41.6792,41.7498,41.6792,41.7233,13680.0
2018-07-24 11:20:00,47.27,47.29,47.24,47.29,9696.0,41.7321,41.7498,41.7056,41.7498,9696.0
2018-07-24 11:25:00,47.3,47.32,47.28,47.32,8968.0,41.7586,41.7763,41.741,41.7763,8968.0
2018-07-24 11:30:00,47.32,47.34,47.16,47.21,35404.0,41.7763,41.7939,41.635,41.6792,35404.0
2018-07-24 11:35:00,47.22,47.22,47.16,47.22,16312.0,41.688,41.688,41.635,41.688,16312.0
2018-07-24 11:40:00,47.21,47.24,47.18,47.18,21376.0,41.6792,41.7056,41.6527,41.6527,21376.0
2018-07-24 11:45:00,47.19,47.2,47.07,47.1,35098.0,41.6615,41.6703,41.5556,41.5821,35098.0
2018-07-24 11:50:00,47.1,47.2,47.1,47.19,26382.0,41.5821,41.6703,41.5821,41.6615,26382.0
2018-07-24 11:55:00,47.2,47.24,47.13,47.23,27238.0,41.6703,41.7056,41.6085,41.6968,27238.0
2018-07-24 12:00:00,47.24,47.24,47.22,47.23,16100.0,41.7056,41.7056,41.688,41.6968,16100.0
2018-07-24 12:05:00,47.24,47.25,47.23,47.25,8024.0,41.7056,41.7145,41.6968,41.7145,8024.0
2018-07-24 12:10:00,47.25,47.27,47.23,47.27,10626.0,41.7145,41.7321,41.6968,41.7321,10626.0
2018-07-24 12:15:00,47.28,47.28,47.23,47.24,12220.0,41.741,41.741,41.6968,41.7056,12220.0
2018-07-24 12:20:00,47.24,47.24,47.22,47.22,17330.0,41.7056,41.7056,41.688,41.688,17330.0
2018-07-24 12:25:00,47.23,47.24,47.19,47.22,18728.0,41.6968,41.7056,41.6615,41.688,18728.0
2018-07-24 12:30:00,47.19,47.24,47.19,47.22,6050.0,41.6615,41.7056,41.6615,41.688,6050.0
2018-07-24 12:35:00,47.21,47.22,47.19,47.19,7200.0,41.6792,41.688,41.6615,41.6615,7200.0
2018-07-24 12:40:00,47.19,47.19,46.96,46.96,16564.0,41.6615,41.6615,41.4585,41.4585,16564.0
2018-07-24 12:45:00,46.95,46.95,46.88,46.88,20680.0,41.4496,41.4496,41.3878,41.3878,20680.0
2018-07-24 12:50:00,46.88,46.91,46.83,46.84,13868.0,41.3878,41.4143,41.3437,41.3525,13868.0
2018-07-24 12:55:00,46.85,46.88,46.76,46.77,15626.0,41.3613,41.3878,41.2819,41.2907,15626.0
2018-07-24 13:00:00,46.78,46.79,46.74,46.79,27322.0,41.2995,41.3084,41.2642,41.3084,27322.0
2018-07-24 13:05:00,46.77,46.96,46.77,46.95,24452.0,41.2907,41.4585,41.2907,41.4496,24452.0
2018-07-24 13:10:00,46.96,46.97,46.93,46.96,25352.0,41.4585,41.4673,41.432,41.4585,25352.0
2018-07-24 13:15:00,46.95,47.01,46.79,46.81,74566.0,41.4496,41.5026,41.3084,41.326,74566.0
2018-07-24 13:20:00,46.81,46.86,46.77,46.84,16812.0,41.326,41.3702,41.2907,41.3525,16812.0
2018-07-24 13:25:00,46.85,46.85,46.79,46.85,18804.0,41.3613,41.3613,41.3084,41.3613,18804.0
2018-07-24 13:30:00,46.85,46.85,46.7,46.71,14862.0,41.3613,41.3613,41.2289,41.2377,14862.0
2018-07-24 13:35:00,46.72,46.72,46.68,46.68,8796.0,41.2466,41.2466,41.2113,41.2113,8796.0
2018-07-24 13:40:00,46.66,46.73,46.66,46.72,16486.0,41.1936,41.2554,41.1936,41.2466,16486.0
2018-07-24 13:45:00,46.7,46.82,46.65,46.82,15480.0,41.2289,41.3349,41.1848,41.3349,15480.0
2018-07-24 13:50:00,46.82,46.82,46.74,46.74,8534.0,41.3349,41.3349,41.2642,41.2642,8534.0
2018-07-24 13:55:00,46.73,46.77,46.71,46.75,17078.0,41.2554,41.2907,41.2377,41.2731,17078.0
2018-07-24 14:00:00,46.74,46.77,46.7,46.71,13778.0,41.2642,41.2907,41.2289,41.2377,13778.0
2018-07-24 14:05:00,46.69,46.69,46.66,46.66,21478.0,41.2201,41.2201,41.1936,41.1936,21478.0
2018-07-24 14:10:00,46.67,46.71,46.67,46.7,17058.0,41.2024,41.2377,41.2024,41.2289,17058.0
2018-07-24 14:15:00,46.69,46.72,46.67,46.68,16966.0,41.2201,41.2466,41.2024,41.2113,16966.0
2018-07-24 14:20:00,46.69,46.69,46.63,46.63,12046.0,41.2201,41.2201,41.1671,41.1671,12046.0
2018-07-24 14:25:00,46.63,46.64,46.58,46.61,14274.0,41.1671,41.1759,41.123,41.1495,14274.0
2018-07-24 14:30:00,46.6,46.7,46.57,46.67,14328.0,41.1406,41.2289,41.1141,41.2024,14328.0
2018-07-24 14:35:00,46.67,46.7,46.58,46.59,11464.0,41.2024,41.2289,41.123,41.1318,11464.0
2018-07-24 14:40:00,46.59,46.66,46.59,46.66,15622.0,41.1318,41.1936,41.1318,41.1936,15622.0
2018-07-24 14:45:00,46.67,46.76,46.63,46.75,27930.0,41.2024,41.2819,41.1671,41.2731,27930.0
2018-07-24 14:50:00,46.75,46.76,46.7,46.73,9458.0,41.2731,41.2819,41.2289,41.2554,9458.0
2018-07-24 14:55:00,46.73,46.77,46.7,46.74,17714.0,41.2554,41.2907,41.2289,41.2642,17714.0
2018-07-24 15:00:00,46.74,46.75,46.7,46.7,14090.0,41.2642,41.2731,41.2289,41.2289,14090.0
2018-07-24 15:05:00,46.72,46.75,46.72,46.74,6954.0,41.2466,41.2731,41.2466,41.2642,6954.0
2018-07-24 15:10:00,46.76,46.77,46.74,46.77,12972.0,41.2819,41.2907,41.2642,41.2907,12972.0
2018-07-24 15:15:00,46.76,46.77,46.67,46.67,38136.0,41.2819,41.2907,41.2024,41.2024,38136.0
2018-07-24 15:20:00,46.67,46.68,46.6,46.63,51990.0,41.2024,41.2113,41.1406,41.1671,51990.0
2018-07-24 15:25:00,46.63,46.68,46.63,46.66,25590.0,41.1671,41.2113,41.1671,41.1936,25590.0
2018-07-24 15:30:00,46.66,46.69,46.66,46.69,23086.0,41.1936,41.2201,41.1936,41.2201,23086.0
2018-07-24 15:35:00,46.69,46.73,46.67,46.69,29312.0,41.2201,41.2554,41.2024,41.2201,29312.0
2018-07-24 15:40:00,46.69,46.7,46.63,46.63,30152.0,41.2201,41.2289,41.1671,41.1671,30152.0
2018-07-24 15:45:00,46.63,46.63,46.54,46.6,58730.0,41.1671,41.1671,41.0877,41.1406,58730.0
2018-07-24 15:50:00,46.6,46.65,46.58,46.62,60706.0,41.1406,41.1848,41.123,41.1583,60706.0
2018-07-24 15:55:00,46.62,46.66,46.62,46.63,159106.0,41.1583,41.1936,41.1583,41.1671,159106.0
2018-07-25 09:30:00,46.47,46.89,46.45,46.89,77544.0,41.0259,41.3967,41.0082,41.3967,77544.0
2018-07-25 09:35:00,46.82,46.82,46.44,46.58,49630.0,41.3349,41.3349,40.9994,41.123,49630.0
2018-07-25 09:40:00,46.61,46.69,46.58,46.63,17506.0,41.1495,41.2201,41.123,41.1671,17506.0
2018-07-25 09:45:00,46.59,46.59,46.51,46.52,28460.0,41.1318,41.1318,41.0612,41.07,28460.0
2018-07-25 09:50:00,46.52,46.61,46.48,46.49,33918.0,41.07,41.1495,41.0347,41.0435,33918.0
2018-07-25 09:55:00,46.48,46.48,46.27,46.3,21200.0,41.0347,41.0347,40.8493,40.8758,21200.0
2018-07-25 10:00:00,46.32,46.32,46.16,46.18,21714.0,40.8934,40.8934,40.7522,40.7698,21714.0
2018-07-25 10:05:00,46.2,46.2,45.69,45.7,60270.0,40.7875,40.7875,40.3372,40.3461,60270.0
2018-07-25 10:10:00,45.74,45.79,45.64,45.74,47536.0,40.3814,40.4255,40.2931,40.3814,47536.0
2018-07-25 10:15:00,45.71,45.71,45.49,45.51,49726.0,40.3549,40.3549,40.1607,40.1783,49726.0
2018-07-25 10:20:00,45.51,45.63,45.42,45.61,53052.0,40.1783,40.2843,40.0989,40.2666,53052.0
2018-07-25 10:25:00,45.6,45.73,45.47,45.68,50064.0,40.2578,40.3726,40.143,40.3284,50064.0
2018-07-25 10:30:00,45.7,45.88,45.68,45.79,102676.0,40.3461,40.505,40.3284,40.4255,102676.0
2018-07-25 10:35:00,45.78,45.81,45.63,45.75,85562.0,40.4167,40.4432,40.2843,40.3902,85562.0
2018-07-25 10:40:00,45.83,45.87,45.59,45.59,29606.0,40.4608,40.4961,40.249,40.249,29606.0
2018-07-25 10:45:00,45.56,45.63,45.5,45.52,28654.0,40.2225,40.2843,40.1695,40.1872,28654.0
2018-07-25 10:50:00,45.55,45.68,45.51,45.6,43320.0,40.2136,40.3284,40.1783,40.2578,43320.0
2018-07-25 10:55:00,45.59,45.67,45.52,45.57,24746.0,40.249,40.3196,40.1872,40.2313,24746.0
2018-07-25 11:00:00,45.57,45.61,45.52,45.6,16196.0,40.2313,40.2666,40.1872,40.2578,16196.0
2018-07-25 11:05:00,45.61,45.61,45.5,45.52,37184.0,40.2666,40.2666,40.1695,40.1872,37184.0
2018-07-25 11:10:00,45.52,45.59,45.47,45.59,25826.0,40.1872,40.249,40.143,40.249,25826.0
2018-07-25 11:15:00,45.6,45.65,45.55,45.59,25038.0,40.2578,40.3019,40.2136,40.249,25038.0
2018-07-25 11:20:00,45.59,45.6,45.52,45.59,19624.0,40.249,40.2578,40.1872,40.249,19624.0
2018-07-25 11:25:00,45.6,45.67,45.6,45.65,40790.0,40.2578,40.3196,40.2578,40.3019,40790.0
2018-07-25 11:30:00,45.65,45.66,45.59,45.62,39320.0,40.3019,40.3108,40.249,40.2754,39320.0
2018-07-25 11:35:00,45.6,45.65,45.56,45.64,25708.0,40.2578,40.3019,40.2225,40.2931,25708.0
2018-07-25 11:40:00,45.65,45.76,45.65,45.76,24240.0,40.3019,40.399,40.3019,40.399,24240.0
2018-07-25 11:45:00,45.77,45.84,45.74,45.8,11664.0,40.4079,40.4697,40.3814,40.4344,11664.0
2018-07-25 11:50:00,45.78,45.9,45.74,45.9,24932.0,40.4167,40.5226,40.3814,40.5226,24932.0
2018-07-25 11:55:00,45.9,46.02,45.89,46.02,30992.0,40.5226,40.6286,40.5138,40.6286,30992.0
2018-07-25 12:00:00,46.04,46.19,46.01,46.11,33960.0,40.6462,40.7787,40.6197,40.708,33960.0
2018-07-25 12:05:00,46.13,46.17,46.07,46.17,59486.0,40.7257,40.761,40.6727,40.761,59486.0
2018-07-25 12:10:00,46.15,46.24,46.15,46.19,18520.0,40.7433,40.8228,40.7433,40.7787,18520.0
2018-07-25 12:15:00,46.19,46.27,46.19,46.26,34124.0,40.7787,40.8493,40.7787,40.8405,34124.0
2018-07-25 12:20:00,46.24,46.29,46.19,46.27,13452.0,40.8228,40.8669,40.7787,40.8493,13452.0
2018-07-25 12:25:00,46.27,46.27,46.22,46.22,12870.0,40.8493,40.8493,40.8051,40.8051,12870.0
2018-07-25 12:30:00,46.23,46.24,46.18,46.24,27048.0,40.814,40.8228,40.7698,40.8228,27048.0
2018-07-25 12:35:00,46.25,46.41,46.25,46.41,24568.0,40.8316,40.9729,40.8316,40.9729,24568.0
2018-07-25 12:40:00,46.41,46.48,46.41,46.41,18000.0,40.9729,41.0347,40.9729,40.9729,18000.0
2018-07-25 12:45:00,46.42,46.48,46.42,46.47,20990.0,40.9817,41.0347,40.9817,41.0259,20990.0
2018-07-25 12:50:00,46.48,46.49,46.41,46.44,22180.0,41.0347,41.0435,40.9729,40.9994,22180.0
2018-07-25 12:55:00,46.45,46.48,46.38,46.42,27702.0,41.0082,41.0347,40.9464,40.9817,27702.0
2018-07-25 13:00:00,46.43,46.49,46.42,46.46,17242.0,40.9905,41.0435,40.9817,41.017,17242.0
2018-07-25 13:05:00,46.43,46.43,46.37,46.4,14002.0,40.9905,40.9905,40.9376,40.9641,14002.0
2018-07-25 13:10:00,46.4,46.43,46.38,46.38,11500.0,40.9641,40.9905,40.9464,40.9464,11500.0
2018-07-25 13:15:00,46.38,46.38,46.34,46.35,27090.0,40.9464,40.9464,40.9111,40.9199,27090.0
2018-07-25 13:20:00,46.35,46.35,46.26,46.26,13314.0,40.9199,40.9199,40.8405,40.8405,13314.0
2018-07-25 13:25:00,46.26,46.28,46.23,46.27,14328.0,40.8405,40.8581,40.814,40.8493,14328.0
2018-07-25 13:30:00,46.27,46.33,46.27,46.3,27518.0,40.8493,40.9023,40.8493,40.8758,27518.0
2018-07-25 13:35:00,46.3,46.38,46.29,46.38,55274.0,40.8758,40.9464,40.8669,40.9464,55274.0
2018-07-25 13:40:00,46.41,46.41,46.34,46.37,18832.0,40.9729,40.9729,40.9111,40.9376,18832.0
2018-07-25 13:45:00,46.37,46.4,46.34,46.35,20762.0,40.9376,40.9641,40.9111,40.9199,20762.0
2018-07-25 13:50:00,46.35,46.35,46.31,46.31,12140.0,40.9199,40.9199,40.8846,40.8846,12140.0
2018-07-25 13:55:00,46.31,46.32,46.23,46.28,28630.0,40.8846,40.8934,40.814,40.8581,28630.0
2018-07-25 14:00:00,46.29,46.36,46.27,46.35,21696.0,40.8669,40.9287,40.8493,40.9199,21696.0
2018-07-25 14:05:00,46.36,46.4,46.35,46.4,12412.0,40.9287,40.9641,40.9199,40.9641,12412.0
2018-07-25 14:10:00,46.4,46.43,46.37,46.4,19106.0,40.9641,40.9905,40.9376,40.9641,19106.0
2018-07-25 14:15:00,46.4,46.4,46.31,46.31,30066.0,40.9641,40.9641,40.8846,40.8846,30066.0
2018-07-25 14:20:00,46.32,46.36,46.31,46.35,22960.0,40.8934,40.9287,40.8846,40.9199,22960.0
2018-07-25 14:25:00,46.35,46.38,46.34,46.38,22272.0,40.9199,40.9464,40.9111,40.9464,22272.0
2018-07-25 14:30:00,46.36,46.41,46.35,46.4,17114.0,40.9287,40.9729,40.9199,40.9641,17114.0
2018-07-25 14:35:00,46.41,46.45,46.38,46.38,22220.0,40.9729,41.0082,40.9464,40.9464,22220.0
2018-07-25 14:40:00,46.38,46.4,46.38,46.39,15258.0,40.9464,40.9641,40.9464,40.9552,15258.0
2018-07-25 14:45:00,46.38,46.38,46.35,46.37,26380.0,40.9464,40.9464,40.9199,40.9376,26380.0
2018-07-25 14:50:00,46.36,46.36,46.28,46.3,25622.0,40.9287,40.9287,40.8581,40.8758,25622.0
2018-07-25 14:55:00,46.3,46.31,46.2,46.21,523232.0,40.8758,40.8846,40.7875,40.7963,523232.0
2018-07-25 15:00:00,46.21,46.24,46.2,46.24,372770.0,40.7963,40.8228,40.7875,40.8228,372770.0
2018-07-25 15:05:00,46.24,46.24,46.2,46.24,12432.0,40.8228,40.8228,40.7875,40.8228,12432.0
2018-07-25 15:10:00,46.24,46.26,46.12,46.12,26278.0,40.8228,40.8405,40.7169,40.7169,26278.0
2018-07-25 15:15:00,46.12,46.13,45.98,45.99,51448.0,40.7169,40.7257,40.5933,40.6021,51448.0
2018-07-25 15:20:00,45.99,46.02,45.93,45.96,55668.0,40.6021,40.6286,40.5491,40.5756,55668.0
2018-07-25 15:25:00,45.97,45.99,45.79,45.8,59564.0,40.5844,40.6021,40.4255,40.4344,59564.0
2018-07-25 15:30:00,45.81,45.81,45.72,45.72,78002.0,40.4432,40.4432,40.3637,40.3637,78002.0
2018-07-25 15:35:00,45.73,45.91,45.73,45.91,85868.0,40.3726,40.5315,40.3726,40.5315,85868.0
2018-07-25 15:40:00,45.91,45.92,45.86,45.89,102938.0,40.5315,40.5403,40.4873,40.5138,102938.0
2018-07-25 15:45:00,45.89,45.99,45.85,45.99,114702.0,40.5138,40.6021,40.4785,40.6021,114702.0
2018-07-25 15:50:00,45.99,46.36,45.99,46.35,230566.0,40.6021,40.9287,40.6021,40.9199,230566.0
2018-07-25 15:55:00,46.35,46.55,46.33,46.48,706416.0,40.9199,41.0965,40.9023,41.0347,706416.0
2018-07-26 09:30:00,46.73,47.15,46.52,47.1,69002.0,41.2554,41.6262,41.07,41.5821,69002.0
2018-07-26 09:35:00,47.06,47.13,46.63,46.63,35792.0,41.5467,41.6085,41.1671,41.1671,35792.0
2018-07-26 09:40:00,46.67,46.69,46.48,46.56,40044.0,41.2024,41.2201,41.0347,41.1053,40044.0
2018-07-26 09:45:00,46.62,46.73,46.54,46.73,19876.0,41.1583,41.2554,41.0877,41.2554,19876.0
2018-07-26 09:50:00,46.7,46.73,46.48,46.55,36690.0,41.2289,41.2554,41.0347,41.0965,36690.0
2018-07-26 09:55:00,46.62,46.62,46.5,46.53,21700.0,41.1583,41.1583,41.0523,41.0788,21700.0
2018-07-26 10:00:00,46.56,46.71,46.56,46.64,22502.0,41.1053,41.2377,41.1053,41.1759,22502.0
2018-07-26 10:05:00,46.65,46.7,46.57,46.63,13920.0,41.1848,41.2289,41.1141,41.1671,13920.0
2018-07-26 10:10:00,46.65,46.72,46.56,46.58,29756.0,41.1848,41.2466,41.1053,41.123,29756.0
2018-07-26 10:15:00,46.56,46.7,46.56,46.7,10936.0,41.1053,41.2289,41.1053,41.2289,10936.0
2018-07-26 10:20:00,46.7,46.7,46.58,46.6,11254.0,41.2289,41.2289,41.123,41.1406,11254.0
2018-07-26 10:25:00,46.6,46.6,46.55,46.57,16410.0,41.1406,41.1406,41.0965,41.1141,16410.0
2018-07-26 10:30:00,46.56,46.74,46.55,46.73,24346.0,41.1053,41.2642,41.0965,41.2554,24346.0
2018-07-26 10:35:00,46.73,46.8,46.69,46.8,19788.0,41.2554,41.3172,41.2201,41.3172,19788.0
2018-07-26 10:40:00,46.81,46.94,46.76,46.94,33936.0,41.326,41.4408,41.2819,41.4408,33936.0
2018-07-26 10:45:00,46.94,47.0,46.85,46.88,32312.0,41.4408,41.4938,41.3613,41.3878,32312.0
2018-07-26 10:50:00,46.88,46.89,46.8,46.85,18732.0,41.3878,41.3967,41.3172,41.3613,18732.0
2018-07-26 10:55:00,46.84,46.94,46.77,46.94,7872.0,41.3525,41.4408,41.2907,41.4408,7872.0
2018-07-26 11:00:00,46.93,47.09,46.91,47.05,33778.0,41.432,41.5732,41.4143,41.5379,33778.0
2018-07-26 11:05:00,47.06,47.21,47.06,47.07,37136.0,41.5467,41.6792,41.5467,41.5556,37136.0
2018-07-26 11:10:00,47.08,47.12,47.04,47.1,35512.0,41.5644,41.5997,41.5291,41.5821,35512.0
2018-07-26 11:15:00,47.1,47.16,47.1,47.1,85724.0,41.5821,41.635,41.5821,41.5821,85724.0
2018-07-26 11:20:00,47.11,47.25,47.1,47.19,82092.0,41.5909,41.7145,41.5821,41.6615,82092.0
2018-07-26 11:25:00,47.19,47.25,47.16,47.25,25962.0,41.6615,41.7145,41.635,41.7145,25962.0
2018-07-26 11:30:00,47.27,47.27,47.15,47.21,49690.0,41.7321,41.7321,41.6262,41.6792,49690.0
2018-07-26 11:35:00,47.19,47.27,47.16,47.24,29116.0,41.6615,41.7321,41.635,41.7056,29116.0
2018-07-26 11:40:00,47.23,47.28,47.15,47.25,75422.0,41.6968,41.741,41.6262,41.7145,75422.0
2018-07-26 11:45:00,47.24,47.33,47.24,47.27,23430.0,41.7056,41.7851,41.7056,41.7321,23430.0
2018-07-26 11:50:00,47.27,47.31,47.22,47.3,110068.0,41.7321,41.7674,41.688,41.7586,110068.0
2018-07-26 11:55:00,47.29,47.35,47.27,47.3,63130.0,41.7498,41.8028,41.7321,41.7586,63130.0
2018-07-26 12:00:00,47.25,47.34,47.24,47.3,15588.0,41.7145,41.7939,41.7056,41.7586,15588.0
2018-07-26 12:05:00,47.28,47.28,47.16,47.23,40894.0,41.741,41.741,41.635,41.6968,40894.0
2018-07-26 12:10:00,47.23,47.25,47.21,47.24,33838.0,41.6968,41.7145,41.6792,41.7056,33838.0
2018-07-26 12:15:00,47.23,47.27,47.16,47.16,40540.0,41.6968,41.7321,41.635,41.635,40540.0
2018-07-26 12:20:00,47.16,47.16,47.03,47.03,17000.0,41.635,41.635,41.5203,41.5203,17000.0
2018-07-26 12:25:00,47.02,47.02,46.94,46.96,16174.0,41.5114,41.5114,41.4408,41.4585,16174.0
2018-07-26 12:30:00,46.94,46.96,46.93,46.93,10712.0,41.4408,41.4585,41.432,41.432,10712.0
2018-07-26 12:35:00,46.92,46.95,46.9,46.91,16812.0,41.4231,41.4496,41.4055,41.4143,16812.0
2018-07-26 12:40:00,46.9,46.9,46.82,46.82,12130.0,41.4055,41.4055,41.3349,41.3349,12130.0
2018-07-26 12:45:00,46.84,46.88,46.83,46.83,12302.0,41.3525,41.3878,41.3437,41.3437,12302.0
2018-07-26 12:50:00,46.87,46.87,46.77,46.82,14356.0,41.379,41.379,41.2907,41.3349,14356.0
2018-07-26 12:55:00,46.82,46.84,46.8,46.81,16118.0,41.3349,41.3525,41.3172,41.326,16118.0
2018-07-26 13:00:00,46.81,46.93,46.8,46.93,11774.0,41.326,41.432,41.3172,41.432,11774.0
2018-07-26 13:05:00,46.92,46.93,46.86,46.9,11516.0,41.4231,41.432,41.3702,41.4055,11516.0
2018-07-26 13:10:00,46.91,46.93,46.88,46.88,5652.0,41.4143,41.432,41.3878,41.3878,5652.0
2018-07-26 13:15:00,46.88,47.02,46.88,47.02,35896.0,41.3878,41.5114,41.3878,41.5114,35896.0
2018-07-26 13:20:00,47.02,47.07,47.02,47.04,20944.0,41.5114,41.5556,41.5114,41.5291,20944.0
2018-07-26 13:25:00,47.07,47.12,47.06,47.12,9490.0,41.5556,41.5997,41.5467,41.5997,9490.0
2018-07-26 13:30:00,47.12,47.2,47.1,47.2,24476.0,41.5997,41.6703,41.5821,41.6703,24476.0
2018-07-26 13:35:00,47.19,47.2,47.13,47.16,28422.0,41.6615,41.6703,41.6085,41.635,28422.0
2018-07-26 13:40:00,47.16,47.19,47.13,47.18,19072.0,41.635,41.6615,41.6085,41.6527,19072.0
2018-07-26 13:45:00,47.17,47.23,47.12,47.14,23782.0,41.6438,41.6968,41.5997,41.6174,23782.0
2018-07-26 13:50:00,47.15,47.15,47.1,47.15,24400.0,41.6262,41.6262,41.5821,41.6262,24400.0
2018-07-26 13:55:00,47.15,47.17,47.07,47.12,27694.0,41.6262,41.6438,41.5556,41.5997,27694.0
2018-07-26 14:00:00,47.12,47.12,47.02,47.08,33634.0,41.5997,41.5997,41.5114,41.5644,33634.0
2018-07-26 14:05:00,47.09,47.12,47.08,47.1,16854.0,41.5732,41.5997,41.5644,41.5821,16854.0
2018-07-26 14:10:00,47.1,47.15,47.1,47.1,15586.0,41.5821,41.6262,41.5821,41.5821,15586.0
2018-07-26 14:15:00,47.1,47.11,47.05,47.06,57846.0,41.5821,41.5909,41.5379,41.5467,57846.0
2018-07-26 14:20:00,47.06,47.15,47.05,47.15,12288.0,41.5467,41.6262,41.5379,41.6262,12288.0
2018-07-26 14:25:00,47.15,47.18,47.1,47.14,27698.0,41.6262,41.6527,41.5821,41.6174,27698.0
2018-07-26 14:30:00,47.14,47.18,47.13,47.14,20012.0,41.6174,41.6527,41.6085,41.6174,20012.0
2018-07-26 14:35:00,47.14,47.17,47.12,47.13,26486.0,41.6174,41.6438,41.5997,41.6085,26486.0
2018-07-26 14:40:00,47.13,47.18,47.11,47.17,28950.0,41.6085,41.6527,41.5909,41.6438,28950.0
2018-07-26 14:45:00,47.17,47.19,47.13,47.15,34664.0,41.6438,41.6615,41.6085,41.6262,34664.0
2018-07-26 14:50:00,47.15,47.19,47.13,47.13,25350.0,41.6262,41.6615,41.6085,41.6085,25350.0
2018-07-26 14:55:00,47.13,47.18,47.12,47.13,25770.0,41.6085,41.6527,41.5997,41.6085,25770.0
2018-07-26 15:00:00,47.13,47.15,47.08,47.15,36368.0,41.6085,41.6262,41.5644,41.6262,36368.0
2018-07-26 15:05:00,47.15,47.24,47.14,47.22,34572.0,41.6262,41.7056,41.6174,41.688,34572.0
2018-07-26 15:10:00,47.22,47.24,47.13,47.19,37350.0,41.688,41.7056,41.6085,41.6615,37350.0
2018-07-26 15:15:00,47.2,47.26,47.19,47.23,40754.0,41.6703,41.7233,41.6615,41.6968,40754.0
2018-07-26 15:20:00,47.24,47.24,47.22,47.24,42546.0,41.7056,41.7056,41.688,41.7056,42546.0
2018-07-26 15:25:00,47.24,47.34,47.24,47.33,60040.0,41.7056,41.7939,41.7056,41.7851,60040.0
2018-07-26 15:30:00,47.33,47.34,47.24,47.25,86684.0,41.7851,41.7939,41.7056,41.7145,86684.0
2018-07-26 15:35:00,47.26,47.33,47.25,47.33,45470.0,41.7233,41.7851,41.7145,41.7851,45470.0
2018-07-26 15:40:00,47.32,47.35,47.3,47.32,43424.0,41.7763,41.8028,41.7586,41.7763,43424.0
2018-07-26 15:45:00,47.31,47.31,47.23,47.24,44496.0,41.7674,41.7674,41.6968,41.7056,44496.0
2018-07-26 15:50:00,47.24,47.27,47.19,47.27,74124.0,41.7056,41.7321,41.6615,41.7321,74124.0
2018-07-26 15:55:00,47.27,47.37,47.24,47.34,272194.0,41.7321,41.8204,41.7056,41.7939,272194.0
2018-07-27 09:30:00,47.8,47.85,47.71,47.74,101954.0,42.2,42.2442,42.1206,42.1471,101954.0
2018-07-27 09:35:00,47.74,47.96,47.7,47.92,51334.0,42.1471,42.3413,42.1118,42.306,51334.0
2018-07-27 09:40:00,47.95,48.25,47.92,48.22,129772.0,42.3325,42.5973,42.306,42.5708,129772.0
2018-07-27 09:45:00,48.21,48.38,48.2,48.38,80188.0,42.562,42.7121,42.5532,42.7121,80188.0
2018-07-27 09:50:00,48.35,48.46,48.29,48.33,53580.0,42.6856,42.7827,42.6326,42.668,53580.0
2018-07-27 09:55:00,48.35,48.35,48.02,48.09,34396.0,42.6856,42.6856,42.3943,42.4561,34396.0
2018-07-27 10:00:00,48.05,48.18,47.99,48.15,37028.0,42.4208,42.5355,42.3678,42.509,37028.0
2018-07-27 10:05:00,48.16,48.22,48.14,48.21,21110.0,42.5179,42.5708,42.5002,42.562,21110.0
2018-07-27 10:10:00,48.23,48.23,48.0,48.0,19800.0,42.5797,42.5797,42.3766,42.3766,19800.0
2018-07-27 10:15:00,48.0,48.11,47.99,48.09,26094.0,42.3766,42.4737,42.3678,42.4561,26094.0
2018-07-27 10:20:00,48.08,48.16,48.05,48.13,30330.0,42.4472,42.5179,42.4208,42.4914,30330.0
2018-07-27 10:25:00,48.13,48.2,48.11,48.16,17310.0,42.4914,42.5532,42.4737,42.5179,17310.0
2018-07-27 10:30:00,48.11,48.19,48.06,48.18,39254.0,42.4737,42.5444,42.4296,42.5355,39254.0
2018-07-27 10:35:00,48.18,48.32,48.16,48.25,20104.0,42.5355,42.6591,42.5179,42.5973,20104.0
2018-07-27 10:40:00,48.22,48.23,48.06,48.18,41048.0,42.5708,42.5797,42.4296,42.5355,41048.0
2018-07-27 10:45:00,48.18,48.22,48.1,48.11,22874.0,42.5355,42.5708,42.4649,42.4737,22874.0
2018-07-27 10:50:00,48.12,48.23,48.12,48.19,21048.0,42.4826,42.5797,42.4826,42.5444,21048.0
2018-07-27 10:55:00,48.2,48.21,48.09,48.17,31196.0,42.5532,42.562,42.4561,42.5267,31196.0
2018-07-27 11:00:00,48.2,48.33,48.18,48.32,17616.0,42.5532,42.668,42.5355,42.6591,17616.0
2018-07-27 11:05:00,48.31,48.32,48.16,48.18,13714.0,42.6503,42.6591,42.5179,42.5355,13714.0
2018-07-27 11:10:00,48.19,48.22,48.02,48.06,32166.0,42.5444,42.5708,42.3943,42.4296,32166.0
2018-07-27 11:15:00,48.07,48.09,48.01,48.08,35202.0,42.4384,42.4561,42.3854,42.4472,35202.0
2018-07-27 11:20:00,48.07,48.08,48.03,48.04,39052.0,42.4384,42.4472,42.4031,42.4119,39052.0
2018-07-27 11:25:00,48.02,48.11,48.01,48.07,38184.0,42.3943,42.4737,42.3854,42.4384,38184.0
2018-07-27 11:30:00,48.06,48.15,48.02,48.15,11892.0,42.4296,42.509,42.3943,42.509,11892.0
2018-07-27 11:35:00,48.14,48.16,48.08,48.09,20834.0,42.5002,42.5179,42.4472,42.4561,20834.0
2018-07-27 11:40:00,48.09,48.1,48.02,48.07,36256.0,42.4561,42.4649,42.3943,42.4384,36256.0
2018-07-27 11:45:00,48.06,48.06,47.95,47.99,79706.0,42.4296,42.4296,42.3325,42.3678,79706.0
2018-07-27 11:50:00,48.02,48.07,48.01,48.07,12200.0,42.3943,42.4384,42.3854,42.4384,12200.0
2018-07-27 11:55:00,48.07,48.08,47.94,47.95,26906.0,42.4384,42.4472,42.3236,42.3325,26906.0
2018-07-27 12:00:00,47.94,47.94,47.85,47.88,40942.0,42.3236,42.3236,42.2442,42.2707,40942.0
2018-07-27 12:05:00,47.88,47.97,47.84,47.96,44650.0,42.2707,42.3501,42.2354,42.3413,44650.0
2018-07-27 12:10:00,47.96,48.08,47.96,48.04,32108.0,42.3413,42.4472,42.3413,42.4119,32108.0
2018-07-27 12:15:00,48.03,48.06,47.99,48.05,26066.0,42.4031,42.4296,42.3678,42.4208,26066.0
2018-07-27 12:20:00,48.04,48.08,48.02,48.04,38420.0,42.4119,42.4472,42.3943,42.4119,38420.0
2018-07-27 12:25:00,48.04,48.08,47.97,47.98,68208.0,42.4119,42.4472,42.3501,42.359,68208.0
2018-07-27 12:30:00,47.98,47.99,47.79,47.85,73024.0,42.359,42.3678,42.1912,42.2442,73024.0
2018-07-27 12:35:00,47.85,47.85,47.71,47.71,74340.0,42.2442,42.2442,42.1206,42.1206,74340.0
2018-07-27 12:40:00,47.71,47.81,47.71,47.81,30898.0,42.1206,42.2089,42.1206,42.2089,30898.0
2018-07-27 12:45:00,47.82,47.93,47.72,47.72,155724.0,42.2177,42.3148,42.1294,42.1294,155724.0
2018-07-27 12:50:00,47.73,47.77,47.62,47.69,35920.0,42.1382,42.1736,42.0411,42.1029,35920.0
2018-07-27 12:55:00,47.71,47.74,47.65,47.72,51732.0,42.1206,42.1471,42.0676,42.1294,51732.0
2018-07-27 13:00:00,47.72,47.72,47.44,47.63,79246.0,42.1294,42.1294,41.8822,42.05,79246.0
2018-07-27 13:05:00,47.63,47.79,47.63,47.71,63342.0,42.05,42.1912,42.05,42.1206,63342.0
2018-07-27 13:10:00,47.72,47.76,47.63,47.75,53000.0,42.1294,42.1647,42.05,42.1559,53000.0
2018-07-27 13:15:00,47.72,47.75,47.66,47.73,25162.0,42.1294,42.1559,42.0764,42.1382,25162.0
2018-07-27 13:20:00,47.74,47.76,47.62,47.74,25420.0,42.1471,42.1647,42.0411,42.1471,25420.0
2018-07-27 13:25:00,47.74,47.82,47.74,47.81,19984.0,42.1471,42.2177,42.1471,42.2089,19984.0
2018-07-27 13:30:00,47.79,47.79,47.63,47.65,15456.0,42.1912,42.1912,42.05,42.0676,15456.0
2018-07-27 13:35:00,47.64,47.7,47.6,47.69,21300.0,42.0588,42.1118,42.0235,42.1029,21300.0
2018-07-27 13:40:00,47.71,47.79,47.69,47.75,13460.0,42.1206,42.1912,42.1029,42.1559,13460.0
2018-07-27 13:45:00,47.74,47.84,47.7,47.84,17800.0,42.1471,42.2354,42.1118,42.2354,17800.0
2018-07-27 13:50:00,47.84,47.87,47.8,47.83,17812.0,42.2354,42.2618,42.2,42.2265,17812.0
2018-07-27 13:55:00,47.81,47.98,47.8,47.98,18954.0,42.2089,42.359,42.2,42.359,18954.0
2018-07-27 14:00:00,47.99,48.0,47.92,47.94,32698.0,42.3678,42.3766,42.306,42.3236,32698.0
2018-07-27 14:05:00,47.95,47.97,47.91,47.94,45864.0,42.3325,42.3501,42.2972,42.3236,45864.0
2018-07-27 14:10:00,47.93,47.93,47.81,47.83,25180.0,42.3148,42.3148,42.2089,42.2265,25180.0
2018-07-27 14:15:00,47.81,47.84,47.75,47.75,55680.0,42.2089,42.2354,42.1559,42.1559,55680.0
2018-07-27 14:20:00,47.74,47.77,47.65,47.72,39350.0,42.1471,42.1736,42.0676,42.1294,39350.0
2018-07-27 14:25:00,47.72,47.75,47.69,47.74,26130.0,42.1294,42.1559,42.1029,42.1471,26130.0
2018-07-27 14:30:00,47.72,47.81,47.68,47.76,25082.0,42.1294,42.2089,42.0941,42.1647,25082.0
2018-07-27 14:35:00,47.74,47.76,47.67,47.68,16942.0,42.1471,42.1647,42.0853,42.0941,16942.0
2018-07-27 14:40:00,47.67,47.75,47.65,47.65,25616.0,42.0853,42.1559,42.0676,42.0676,25616.0
2018-07-27 14:45:00,47.66,47.7,47.63,47.63,14330.0,42.0764,42.1118,42.05,42.05,14330.0
2018-07-27 14:50:00,47.62,47.72,47.62,47.72,18282.0,42.0411,42.1294,42.0411,42.1294,18282.0
2018-07-27 14:55:00,47.72,47.76,47.63,47.63,19544.0,42.1294,42.1647,42.05,42.05,19544.0
2018-07-27 15:00:00,47.65,47.79,47.65,47.77,27628.0,42.0676,42.1912,42.0676,42.1736,27628.0
2018-07-27 15:05:00,47.78,47.83,47.77,47.8,39570.0,42.1824,42.2265,42.1736,42.2,39570.0
2018-07-27 15:10:00,47.8,47.85,47.79,47.82,130622.0,42.2,42.2442,42.1912,42.2177,130622.0
2018-07-27 15:15:00,47.82,47.83,47.75,47.82,28698.0,42.2177,42.2265,42.1559,42.2177,28698.0
2018-07-27 15:20:00,47.82,47.82,47.77,47.79,35934.0,42.2177,42.2177,42.1736,42.1912,35934.0
2018-07-27 15:25:00,47.79,47.8,47.7,47.7,20496.0,42.1912,42.2,42.1118,42.1118,20496.0
2018-07-27 15:30:00,47.72,47.83,47.72,47.8,42616.0,42.1294,42.2265,42.1294,42.2,42616.0
2018-07-27 15:35:00,47.8,47.83,47.77,47.79,89108.0,42.2,42.2265,42.1736,42.1912,89108.0
2018-07-27 15:40:00,47.78,47.81,47.72,47.73,61478.0,42.1824,42.2089,42.1294,42.1382,61478.0
2018-07-27 15:45:00,47.74,47.8,47.73,47.77,79880.0,42.1471,42.2,42.1382,42.1736,79880.0
2018-07-27 15:50:00,47.77,47.81,47.7,47.73,89398.0,42.1736,42.2089,42.1118,42.1382,89398.0
2018-07-27 15:55:00,47.74,47.75,47.62,47.66,350658.0,42.1471,42.1559,42.0411,42.0764,350658.0
2018-07-30 09:30:00,47.66,47.73,47.59,47.6,39618.0,42.0764,42.1382,42.0146,42.0235,39618.0
2018-07-30 09:35:00,47.6,47.7,47.54,47.69,16986.0,42.0235,42.1118,41.9705,42.1029,16986.0
2018-07-30 09:40:00,47.67,47.74,47.56,47.58,17372.0,42.0853,42.1471,41.9882,42.0058,17372.0
2018-07-30 09:45:00,47.59,47.76,47.56,47.68,49658.0,42.0146,42.1647,41.9882,42.0941,49658.0
2018-07-30 09:50:00,47.67,47.8,47.63,47.63,15420.0,42.0853,42.2,42.05,42.05,15420.0
2018-07-30 09:55:00,47.62,47.75,47.62,47.65,11886.0,42.0411,42.1559,42.0411,42.0676,11886.0
2018-07-30 10:00:00,47.65,47.76,47.65,47.7,20148.0,42.0676,42.1647,42.0676,42.1118,20148.0
2018-07-30 10:05:00,47.71,47.71,47.52,47.57,27260.0,42.1206,42.1206,41.9528,41.997,27260.0
2018-07-30 10:10:00,47.56,47.56,47.51,47.52,30200.0,41.9882,41.9882,41.944,41.9528,30200.0
2018-07-30 10:15:00,47.52,47.52,47.43,47.48,20996.0,41.9528,41.9528,41.8734,41.9175,20996.0
2018-07-30 10:20:00,47.47,47.49,47.33,47.35,13200.0,41.9087,41.9264,41.7851,41.8028,13200.0
2018-07-30 10:25:00,47.34,47.38,47.21,47.34,26524.0,41.7939,41.8292,41.6792,41.7939,26524.0
2018-07-30 10:30:00,47.31,47.39,47.26,47.27,9552.0,41.7674,41.8381,41.7233,41.7321,9552.0
2018-07-30 10:35:00,47.29,47.4,47.25,47.4,18764.0,41.7498,41.8469,41.7145,41.8469,18764.0
2018-07-30 10:40:00,47.37,47.37,47.27,47.29,9908.0,41.8204,41.8204,41.7321,41.7498,9908.0
2018-07-30 10:45:00,47.3,47.35,47.26,47.33,13668.0,41.7586,41.8028,41.7233,41.7851,13668.0
2018-07-30 10:50:00,47.32,47.37,47.26,47.3,33012.0,41.7763,41.8204,41.7233,41.7586,33012.0
2018-07-30 10:55:00,47.32,47.38,47.31,47.35,24778.0,41.7763,41.8292,41.7674,41.8028,24778.0
2018-07-30 11:00:00,47.35,47.41,47.29,47.29,29126.0,41.8028,41.8557,41.7498,41.7498,29126.0
2018-07-30 11:05:00,47.29,47.34,47.18,47.18,81640.0,41.7498,41.7939,41.6527,41.6527,81640.0
2018-07-30 11:10:00,47.14,47.17,47.04,47.13,26024.0,41.6174,41.6438,41.5291,41.6085,26024.0
2018-07-30 11:15:00,47.17,47.17,47.06,47.06,13798.0,41.6438,41.6438,41.5467,41.5467,13798.0
2018-07-30 11:20:00,47.09,47.11,47.06,47.09,16312.0,41.5732,41.5909,41.5467,41.5732,16312.0
2018-07-30 11:25:00,47.07,47.12,47.04,47.04,23414.0,41.5556,41.5997,41.5291,41.5291,23414.0
2018-07-30 11:30:00,47.06,47.08,47.0,47.04,39196.0,41.5467,41.5644,41.4938,41.5291,39196.0
2018-07-30 11:35:00,47.04,47.04,46.87,46.87,24958.0,41.5291,41.5291,41.379,41.379,24958.0
2018-07-30 11:40:00,46.88,46.9,46.86,46.9,20578.0,41.3878,41.4055,41.3702,41.4055,20578.0
2018-07-30 11:45:00,46.9,46.91,46.7,46.7,88638.0,41.4055,41.4143,41.2289,41.2289,88638.0
2018-07-30 11:50:00,46.72,46.88,46.68,46.87,43478.0,41.2466,41.3878,41.2113,41.379,43478.0
2018-07-30 11:55:00,46.87,46.99,46.86,46.87,13850.0,41.379,41.4849,41.3702,41.379,13850.0
2018-07-30 12:00:00,46.85,46.85,46.71,46.74,21968.0,41.3613,41.3613,41.2377,41.2642,21968.0
2018-07-30 12:05:00,46.76,46.83,46.64,46.66,43916.0,41.2819,41.3437,41.1759,41.1936,43916.0
2018-07-30 12:10:00,46.65,46.69,46.6,46.65,30200.0,41.1848,41.2201,41.1406,41.1848,30200.0
2018-07-30 12:15:00,46.63,46.74,46.63,46.74,16362.0,41.1671,41.2642,41.1671,41.2642,16362.0
2018-07-30 12:20:00,46.73,46.8,46.72,46.8,12020.0,41.2554,41.3172,41.2466,41.3172,12020.0
2018-07-30 12:25:00,46.8,46.82,46.74,46.74,9460.0,41.3172,41.3349,41.2642,41.2642,9460.0
2018-07-30 12:30:00,46.76,46.76,46.64,46.66,12624.0,41.2819,41.2819,41.1759,41.1936,12624.0
2018-07-30 12:35:00,46.67,46.69,46.61,46.68,37602.0,41.2024,41.2201,41.1495,41.2113,37602.0
2018-07-30 12:40:00,46.67,46.67,46.52,46.58,49154.0,41.2024,41.2024,41.07,41.123,49154.0
2018-07-30 12:45:00,46.54,46.58,46.42,46.43,30442.0,41.0877,41.123,40.9817,40.9905,30442.0
2018-07-30 12:50:00,46.42,46.57,46.41,46.55,28434.0,40.9817,41.1141,40.9729,41.0965,28434.0
2018-07-30 12:55:00,46.53,46.62,46.53,46.6,19140.0,41.0788,41.1583,41.0788,41.1406,19140.0
2018-07-30 13:00:00,46.6,46.6,46.55,46.57,18946.0,41.1406,41.1406,41.0965,41.1141,18946.0
2018-07-30 13:05:00,46.57,46.75,46.56,46.74,39160.0,41.1141,41.2731,41.1053,41.2642,39160.0
2018-07-30 13:10:00,46.74,46.81,46.73,46.79,80464.0,41.2642,41.326,41.2554,41.3084,80464.0
2018-07-30 13:15:00,46.77,46.83,46.76,46.8,140536.0,41.2907,41.3437,41.2819,41.3172,140536.0
2018-07-30 13:20:00,46.8,46.91,46.78,46.87,198272.0,41.3172,41.4143,41.2995,41.379,198272.0
2018-07-30 13:25:00,46.87,46.94,46.82,46.94,110912.0,41.379,41.4408,41.3349,41.4408,110912.0
2018-07-30 13:30:00,46.91,46.99,46.91,46.99,17496.0,41.4143,41.4849,41.4143,41.4849,17496.0
2018-07-30 13:35:00,46.99,47.07,46.99,47.05,15706.0,41.4849,41.5556,41.4849,41.5379,15706.0
2018-07-30 13:40:00,47.05,47.05,46.97,46.97,19108.0,41.5379,41.5379,41.4673,41.4673,19108.0
2018-07-30 13:45:00,46.95,47.01,46.92,47.01,17678.0,41.4496,41.5026,41.4231,41.5026,17678.0
2018-07-30 13:50:00,47.01,47.14,47.01,47.14,19520.0,41.5026,41.6174,41.5026,41.6174,19520.0
2018-07-30 13:55:00,47.15,47.17,47.12,47.14,15040.0,41.6262,41.6438,41.5997,41.6174,15040.0
2018-07-30 14:00:00,47.14,47.18,47.13,47.16,34082.0,41.6174,41.6527,41.6085,41.635,34082.0
2018-07-30 14:05:00,47.17,47.18,47.08,47.1,35480.0,41.6438,41.6527,41.5644,41.5821,35480.0
2018-07-30 14:10:00,47.1,47.12,47.05,47.06,25306.0,41.5821,41.5997,41.5379,41.5467,25306.0
2018-07-30 14:15:00,47.05,47.07,47.01,47.02,19314.0,41.5379,41.5556,41.5026,41.5114,19314.0
2018-07-30 14:20:00,47.03,47.05,46.95,46.98,17086.0,41.5203,41.5379,41.4496,41.4761,17086.0
2018-07-30 14:25:00,46.99,46.99,46.92,46.94,65010.0,41.4849,41.4849,41.4231,41.4408,65010.0
2018-07-30 14:30:00,46.95,46.96,46.9,46.93,15910.0,41.4496,41.4585,41.4055,41.432,15910.0
2018-07-30 14:35:00,46.93,47.01,46.9,46.9,29476.0,41.432,41.5026,41.4055,41.4055,29476.0
2018-07-30 14:40:00,46.89,46.95,46.88,46.94,19250.0,41.3967,41.4496,41.3878,41.4408,19250.0
2018-07-30 14:45:00,46.93,46.94,46.9,46.91,14884.0,41.432,41.4408,41.4055,41.4143,14884.0
2018-07-30 14:50:00,46.92,46.97,46.91,46.93,19626.0,41.4231,41.4673,41.4143,41.432,19626.0
2018-07-30 14:55:00,46.94,46.99,46.93,46.97,34888.0,41.4408,41.4849,41.432,41.4673,34888.0
2018-07-30 15:00:00,46.96,46.99,46.93,46.93,19990.0,41.4585,41.4849,41.432,41.432,19990.0
2018-07-30 15:05:00,46.95,47.02,46.94,46.94,12700.0,41.4496,41.5114,41.4408,41.4408,12700.0
2018-07-30 15:10:00,46.93,46.96,46.88,46.91,16288.0,41.432,41.4585,41.3878,41.4143,16288.0
2018-07-30 15:15:00,46.92,46.92,46.87,46.87,15420.0,41.4231,41.4231,41.379,41.379,15420.0
2018-07-30 15:20:00,46.87,46.91,46.87,46.87,18000.0,41.379,41.4143,41.379,41.379,18000.0
2018-07-30 15:25:00,46.85,46.86,46.79,46.79,22352.0,41.3613,41.3702,41.3084,41.3084,22352.0
2018-07-30 15:30:00,46.79,46.87,46.72,46.86,55190.0,41.3084,41.379,41.2466,41.3702,55190.0
2018-07-30 15:35:00,46.86,46.88,46.8,46.81,34676.0,41.3702,41.3878,41.3172,41.326,34676.0
2018-07-30 15:40:00,46.81,46.83,46.76,46.76,44290.0,41.326,41.3437,41.2819,41.2819,44290.0
2018-07-30 15:45:00,46.75,46.81,46.73,46.73,58038.0,41.2731,41.326,41.2554,41.2554,58038.0
2018-07-30 15:50:00,46.71,46.77,46.69,46.71,80936.0,41.2377,41.2907,41.2201,41.2377,80936.0
2018-07-30 15:55:00,46.71,46.71,46.52,46.6,519294.0,41.2377,41.2377,41.07,41.1406,519294.0
2018-07-31 09:30:00,46.95,47.35,46.85,47.35,45932.0,41.4496,41.8028,41.3613,41.8028,45932.0
2018-07-31 09:35:00,47.37,47.44,47.33,47.44,33708.0,41.8204,41.8822,41.7851,41.8822,33708.0
2018-07-31 09:40:00,47.4,47.49,47.24,47.29,38338.0,41.8469,41.9264,41.7056,41.7498,38338.0
2018-07-31 09:45:00,47.22,47.31,47.09,47.09,7832.0,41.688,41.7674,41.5732,41.5732,7832.0
2018-07-31 09:50:00,47.03,47.07,46.9,46.97,8984.0,41.5203,41.5556,41.4055,41.4673,8984.0
2018-07-31 09:55:00,46.96,46.99,46.86,46.9,29650.0,41.4585,41.4849,41.3702,41.4055,29650.0
2018-07-31 10:00:00,46.88,47.08,46.87,46.96,90092.0,41.3878,41.5644,41.379,41.4585,90092.0
2018-07-31 10:05:00,46.95,46.95,46.77,46.82,21320.0,41.4496,41.4496,41.2907,41.3349,21320.0
2018-07-31 10:10:00,46.81,46.9,46.79,46.8,14332.0,41.326,41.4055,41.3084,41.3172,14332.0
2018-07-31 10:15:00,46.78,46.82,46.66,46.66,5800.0,41.2995,41.3349,41.1936,41.1936,5800.0
2018-07-31 10:20:00,46.69,46.82,46.68,46.82,15406.0,41.2201,41.3349,41.2113,41.3349,15406.0
2018-07-31 10:25:00,46.82,46.9,46.81,46.83,19878.0,41.3349,41.4055,41.326,41.3437,19878.0
2018-07-31 10:30:00,46.83,46.9,46.83,46.88,33320.0,41.3437,41.4055,41.3437,41.3878,33320.0
2018-07-31 10:35:00,46.87,46.99,46.87,46.88,69860.0,41.379,41.4849,41.379,41.3878,69860.0
2018-07-31 10:40:00,46.85,46.89,46.78,46.81,11400.0,41.3613,41.3967,41.2995,41.326,11400.0
2018-07-31 10:45:00,46.82,46.91,46.82,46.9,17986.0,41.3349,41.4143,41.3349,41.4055,17986.0
2018-07-31 10:50:00,46.88,46.91,46.81,46.81,40874.0,41.3878,41.4143,41.326,41.326,40874.0
2018-07-31 10:55:00,46.81,46.88,46.79,46.79,10228.0,41.326,41.3878,41.3084,41.3084,10228.0
2018-07-31 11:00:00,46.8,46.92,46.8,46.9,43652.0,41.3172,41.4231,41.3172,41.4055,43652.0
2018-07-31 11:05:00,46.91,46.96,46.88,46.92,42770.0,41.4143,41.4585,41.3878,41.4231,42770.0
2018-07-31 11:10:00,46.92,46.94,46.85,46.89,66214.0,41.4231,41.4408,41.3613,41.3967,66214.0
2018-07-31 11:15:00,46.89,46.89,46.84,46.85,30402.0,41.3967,41.3967,41.3525,41.3613,30402.0
2018-07-31 11:20:00,46.87,46.89,46.85,46.85,18448.0,41.379,41.3967,41.3613,41.3613,18448.0
2018-07-31 11:25:00,46.85,46.88,46.82,46.82,13700.0,41.3613,41.3878,41.3349,41.3349,13700.0
2018-07-31 11:30:00,46.83,46.88,46.82,46.83,18198.0,41.3437,41.3878,41.3349,41.3437,18198.0
2018-07-31 11:35:00,46.83,46.91,46.82,46.87,25990.0,41.3437,41.4143,41.3349,41.379,25990.0
2018-07-31 11:40:00,46.84,46.92,46.83,46.91,30200.0,41.3525,41.4231,41.3437,41.4143,30200.0
2018-07-31 11:45:00,46.94,46.97,46.87,46.93,53800.0,41.4408,41.4673,41.379,41.432,53800.0
2018-07-31 11:50:00,46.93,46.94,46.87,46.87,13454.0,41.432,41.4408,41.379,41.379,13454.0
2018-07-31 11:55:00,46.87,46.9,46.82,46.88,15584.0,41.379,41.4055,41.3349,41.3878,15584.0
2018-07-31 12:00:00,46.88,46.94,46.88,46.88,62838.0,41.3878,41.4408,41.3878,41.3878,62838.0
2018-07-31 12:05:00,46.88,46.9,46.82,46.82,34078.0,41.3878,41.4055,41.3349,41.3349,34078.0
2018-07-31 12:10:00,46.83,46.88,46.83,46.84,8400.0,41.3437,41.3878,41.3437,41.3525,8400.0
2018-07-31 12:15:00,46.85,46.88,46.84,46.87,11612.0,41.3613,41.3878,41.3525,41.379,11612.0
2018-07-31 12:20:00,46.87,46.92,46.87,46.88,16796.0,41.379,41.4231,41.379,41.3878,16796.0
2018-07-31 12:25:00,46.9,46.98,46.88,46.98,13410.0,41.4055,41.4761,41.3878,41.4761,13410.0
2018-07-31 12:30:00,46.99,47.1,46.99,47.07,16018.0,41.4849,41.5821,41.4849,41.5556,16018.0
2018-07-31 12:35:00,47.06,47.06,46.99,47.01,9800.0,41.5467,41.5467,41.4849,41.5026,9800.0
2018-07-31 12:40:00,47.02,47.06,47.01,47.05,10268.0,41.5114,41.5467,41.5026,41.5379,10268.0
2018-07-31 12:45:00,47.05,47.06,46.98,46.98,24600.0,41.5379,41.5467,41.4761,41.4761,24600.0
2018-07-31 12:50:00,46.99,47.04,46.97,47.0,10278.0,41.4849,41.5291,41.4673,41.4938,10278.0
2018-07-31 12:55:00,46.97,47.0,46.95,47.0,9220.0,41.4673,41.4938,41.4496,41.4938,9220.0
2018-07-31 13:00:00,47.01,47.01,46.97,46.99,16682.0,41.5026,41.5026,41.4673,41.4849,16682.0
2018-07-31 13:05:00,46.99,47.0,46.92,46.99,11288.0,41.4849,41.4938,41.4231,41.4849,11288.0
2018-07-31 13:10:00,46.96,47.0,46.95,46.96,6200.0,41.4585,41.4938,41.4496,41.4585,6200.0
2018-07-31 13:15:00,46.95,46.95,46.9,46.93,6716.0,41.4496,41.4496,41.4055,41.432,6716.0
2018-07-31 13:20:00,46.94,46.97,46.94,46.97,5954.0,41.4408,41.4673,41.4408,41.4673,5954.0
2018-07-31 13:25:00,46.99,47.0,46.95,46.98,12460.0,41.4849,41.4938,41.4496,41.4761,12460.0
2018-07-31 13:30:00,46.97,46.99,46.93,46.95,23058.0,41.4673,41.4849,41.432,41.4496,23058.0
2018-07-31 13:35:00,46.94,46.99,46.92,46.99,73172.0,41.4408,41.4849,41.4231,41.4849,73172.0
2018-07-31 13:40:00,46.98,46.99,46.95,46.95,9892.0,41.4761,41.4849,41.4496,41.4496,9892.0
2018-07-31 13:45:00,46.95,47.01,46.94,46.99,10472.0,41.4496,41.5026,41.4408,41.4849,10472.0
2018-07-31 13:50:00,46.99,47.02,46.97,46.97,4752.0,41.4849,41.5114,41.4673,41.4673,4752.0
2018-07-31 13:55:00,46.96,47.02,46.96,46.99,185790.0,41.4585,41.5114,41.4585,41.4849,185790.0
2018-07-31 14:00:00,46.99,47.01,46.95,46.97,21222.0,41.4849,41.5026,41.4496,41.4673,21222.0
2018-07-31 14:05:00,46.96,46.99,46.95,46.96,7104.0,41.4585,41.4849,41.4496,41.4585,7104.0
2018-07-31 14:10:00,46.97,47.0,46.96,46.96,11666.0,41.4673,41.4938,41.4585,41.4585,11666.0
2018-07-31 14:15:00,46.93,46.93,46.9,46.91,9600.0,41.432,41.432,41.4055,41.4143,9600.0
2018-07-31 14:20:00,46.9,46.94,46.88,46.94,2400.0,41.4055,41.4408,41.3878,41.4408,2400.0
2018-07-31 14:25:00,46.92,46.97,46.92,46.96,18784.0,41.4231,41.4673,41.4231,41.4585,18784.0
2018-07-31 14:30:00,46.98,47.0,46.94,46.98,6360.0,41.4761,41.4938,41.4408,41.4761,6360.0
2018-07-31 14:35:00,46.96,47.01,46.96,46.96,18260.0,41.4585,41.5026,41.4585,41.4585,18260.0
2018-07-31 14:40:00,46.96,46.97,46.88,46.96,56000.0,41.4585,41.4673,41.3878,41.4585,56000.0
2018-07-31 14:45:00,46.94,46.97,46.93,46.94,8272.0,41.4408,41.4673,41.432,41.4408,8272.0
2018-07-31 14:50:00,46.93,46.94,46.9,46.92,7698.0,41.432,41.4408,41.4055,41.4231,7698.0
2018-07-31 14:55:00,46.92,46.96,46.88,46.88,12290.0,41.4231,41.4585,41.3878,41.3878,12290.0
2018-07-31 15:00:00,46.88,46.88,46.85,46.88,29242.0,41.3878,41.3878,41.3613,41.3878,29242.0
2018-07-31 15:05:00,46.88,46.89,46.85,46.86,10826.0,41.3878,41.3967,41.3613,41.3702,10826.0
2018-07-31 15:10:00,46.86,46.89,46.85,46.88,16042.0,41.3702,41.3967,41.3613,41.3878,16042.0
2018-07-31 15:15:00,46.88,46.88,46.81,46.83,31610.0,41.3878,41.3878,41.326,41.3437,31610.0
2018-07-31 15:20:00,46.83,46.86,46.82,46.84,13366.0,41.3437,41.3702,41.3349,41.3525,13366.0
2018-07-31 15:25:00,46.84,46.87,46.84,46.85,10544.0,41.3525,41.379,41.3525,41.3613,10544.0
2018-07-31 15:30:00,46.86,46.88,46.84,46.85,19094.0,41.3702,41.3878,41.3525,41.3613,19094.0
2018-07-31 15:35:00,46.87,46.88,46.84,46.86,19850.0,41.379,41.3878,41.3525,41.3702,19850.0
2018-07-31 15:40:00,46.87,46.87,46.8,46.82,39026.0,41.379,41.379,41.3172,41.3349,39026.0
2018-07-31 15:45:00,46.81,46.84,46.71,46.74,60106.0,41.326,41.3525,41.2377,41.2642,60106.0
2018-07-31 15:50:00,46.74,46.76,46.7,46.72,117426.0,41.2642,41.2819,41.2289,41.2466,117426.0
2018-07-31 15:55:00,46.72,46.76,46.67,46.71,276744.0,41.2466,41.2819,41.2024,41.2377,276744.0
2018-08-01 09:30:00,46.71,47.14,46.54,46.86,47252.0,41.2377,41.6174,41.0877,41.3702,47252.0
2018-08-01 09:35:00,46.89,46.91,46.68,46.68,14090.0,41.3967,41.4143,41.2113,41.2113,14090.0
2018-08-01 09:40:00,46.7,46.77,46.6,46.73,24700.0,41.2289,41.2907,41.1406,41.2554,24700.0
2018-08-01 09:45:00,46.73,46.82,46.67,46.77,29888.0,41.2554,41.3349,41.2024,41.2907,29888.0
2018-08-01 09:50:00,46.77,46.93,46.77,46.88,19400.0,41.2907,41.432,41.2907,41.3878,19400.0
2018-08-01 09:55:00,46.85,46.93,46.77,46.83,19832.0,41.3613,41.432,41.2907,41.3437,19832.0
2018-08-01 10:00:00,46.81,46.85,46.77,46.8,13280.0,41.326,41.3613,41.2907,41.3172,13280.0
2018-08-01 10:05:00,46.82,46.89,46.78,46.8,7054.0,41.3349,41.3967,41.2995,41.3172,7054.0
2018-08-01 10:10:00,46.83,46.92,46.81,46.9,27010.0,41.3437,41.4231,41.326,41.4055,27010.0
2018-08-01 10:15:00,46.95,47.01,46.89,47.01,11182.0,41.4496,41.5026,41.3967,41.5026,11182.0
2018-08-01 10:20:00,47.01,47.11,46.97,47.11,14364.0,41.5026,41.5909,41.4673,41.5909,14364.0
2018-08-01 10:25:00,47.1,47.17,47.06,47.15,13278.0,41.5821,41.6438,41.5467,41.6262,13278.0
2018-08-01 10:30:00,47.19,47.2,47.13,47.17,18556.0,41.6615,41.6703,41.6085,41.6438,18556.0
2018-08-01 10:35:00,47.17,47.17,47.08,47.08,30936.0,41.6438,41.6438,41.5644,41.5644,30936.0
2018-08-01 10:40:00,47.08,47.1,46.98,47.04,12096.0,41.5644,41.5821,41.4761,41.5291,12096.0
2018-08-01 10:45:00,47.06,47.06,46.99,47.02,12200.0,41.5467,41.5467,41.4849,41.5114,12200.0
2018-08-01 10:50:00,47.01,47.04,46.99,47.0,25486.0,41.5026,41.5291,41.4849,41.4938,25486.0
2018-08-01 10:55:00,47.02,47.03,46.98,46.98,13300.0,41.5114,41.5203,41.4761,41.4761,13300.0
2018-08-01 11:00:00,46.99,47.07,46.96,47.07,14360.0,41.4849,41.5556,41.4585,41.5556,14360.0
2018-08-01 11:05:00,47.08,47.12,47.05,47.1,22114.0,41.5644,41.5997,41.5379,41.5821,22114.0
2018-08-01 11:10:00,47.12,47.15,47.09,47.14,39680.0,41.5997,41.6262,41.5732,41.6174,39680.0
2018-08-01 11:15:00,47.15,47.18,47.13,47.16,13058.0,41.6262,41.6527,41.6085,41.635,13058.0
2018-08-01 11:20:00,47.17,47.18,47.1,47.1,15200.0,41.6438,41.6527,41.5821,41.5821,15200.0
2018-08-01 11:25:00,47.1,47.11,47.01,47.02,21428.0,41.5821,41.5909,41.5026,41.5114,21428.0
2018-08-01 11:30:00,47.02,47.02,46.83,46.83,19468.0,41.5114,41.5114,41.3437,41.3437,19468.0
2018-08-01 11:35:00,46.83,46.9,46.83,46.88,15480.0,41.3437,41.4055,41.3437,41.3878,15480.0
2018-08-01 11:40:00,46.88,46.88,46.85,46.85,9824.0,41.3878,41.3878,41.3613,41.3613,9824.0
2018-08-01 11:45:00,46.86,46.88,46.84,46.85,17482.0,41.3702,41.3878,41.3525,41.3613,17482.0
2018-08-01 11:50:00,46.85,46.85,46.73,46.8,13846.0,41.3613,41.3613,41.2554,41.3172,13846.0
2018-08-01 11:55:00,46.8,46.83,46.79,46.79,10400.0,41.3172,41.3437,41.3084,41.3084,10400.0
2018-08-01 12:00:00,46.8,46.81,46.73,46.8,22954.0,41.3172,41.326,41.2554,41.3172,22954.0
2018-08-01 12:05:00,46.81,46.81,46.76,46.77,19310.0,41.326,41.326,41.2819,41.2907,19310.0
2018-08-01 12:10:00,46.77,46.85,46.76,46.85,9488.0,41.2907,41.3613,41.2819,41.3613,9488.0
2018-08-01 12:15:00,46.85,46.87,46.83,46.84,9200.0,41.3613,41.379,41.3437,41.3525,9200.0
2018-08-01 12:20:00,46.79,46.79,46.72,46.74,12200.0,41.3084,41.3084,41.2466,41.2642,12200.0
2018-08-01 12:25:00,46.73,46.75,46.68,46.74,17414.0,41.2554,41.2731,41.2113,41.2642,17414.0
2018-08-01 12:30:00,46.73,46.74,46.7,46.74,12120.0,41.2554,41.2642,41.2289,41.2642,12120.0
2018-08-01 12:35:00,46.73,46.79,46.72,46.78,5544.0,41.2554,41.3084,41.2466,41.2995,5544.0
2018-08-01 12:40:00,46.76,46.77,46.7,46.72,13914.0,41.2819,41.2907,41.2289,41.2466,13914.0
2018-08-01 12:45:00,46.7,46.77,46.69,46.77,25176.0,41.2289,41.2907,41.2201,41.2907,25176.0
2018-08-01 12:50:00,46.8,46.82,46.77,46.79,7468.0,41.3172,41.3349,41.2907,41.3084,7468.0
2018-08-01 12:55:00,46.78,46.8,46.74,46.76,9242.0,41.2995,41.3172,41.2642,41.2819,9242.0
2018-08-01 13:00:00,46.76,46.77,46.74,46.74,6000.0,41.2819,41.2907,41.2642,41.2642,6000.0
2018-08-01 13:05:00,46.74,46.77,46.74,46.75,8400.0,41.2642,41.2907,41.2642,41.2731,8400.0
2018-08-01 13:10:00,46.75,46.75,46.71,46.71,19146.0,41.2731,41.2731,41.2377,41.2377,19146.0
2018-08-01 13:15:00,46.73,46.74,46.67,46.71,21666.0,41.2554,41.2642,41.2024,41.2377,21666.0
2018-08-01 13:20:00,46.72,46.77,46.72,46.77,12600.0,41.2466,41.2907,41.2466,41.2907,12600.0
2018-08-01 13:25:00,46.77,46.78,46.72,46.74,11118.0,41.2907,41.2995,41.2466,41.2642,11118.0
2018-08-01 13:30:00,46.74,46.76,46.68,46.69,7118.0,41.2642,41.2819,41.2113,41.2201,7118.0
2018-08-01 13:35:00,46.7,46.74,46.69,46.74,10498.0,41.2289,41.2642,41.2201,41.2642,10498.0
2018-08-01 13:40:00,46.74,46.74,46.71,46.72,6170.0,41.2642,41.2642,41.2377,41.2466,6170.0
2018-08-01 13:45:00,46.72,46.77,46.72,46.76,6794.0,41.2466,41.2907,41.2466,41.2819,6794.0
2018-08-01 13:50:00,46.77,46.8,46.77,46.79,11668.0,41.2907,41.3172,41.2907,41.3084,11668.0
2018-08-01 13:55:00,46.78,46.88,46.78,46.84,33994.0,41.2995,41.3878,41.2995,41.3525,33994.0
2018-08-01 14:00:00,46.87,46.9,46.77,46.77,13306.0,41.379,41.4055,41.2907,41.2907,13306.0
2018-08-01 14:05:00,46.8,46.8,46.63,46.65,10010.0,41.3172,41.3172,41.1671,41.1848,10010.0
2018-08-01 14:10:00,46.63,46.66,46.55,46.64,19154.0,41.1671,41.1936,41.0965,41.1759,19154.0
2018-08-01 14:15:00,46.7,46.77,46.7,46.77,20434.0,41.2289,41.2907,41.2289,41.2907,20434.0
2018-08-01 14:20:00,46.77,46.82,46.74,46.79,13400.0,41.2907,41.3349,41.2642,41.3084,13400.0
2018-08-01 14:25:00,46.78,46.8,46.76,46.78,13320.0,41.2995,41.3172,41.2819,41.2995,13320.0
2018-08-01 14:30:00,46.78,46.8,46.74,46.77,15102.0,41.2995,41.3172,41.2642,41.2907,15102.0
2018-08-01 14:35:00,46.77,46.77,46.71,46.75,16080.0,41.2907,41.2907,41.2377,41.2731,16080.0
2018-08-01 14:40:00,46.75,46.81,46.72,46.74,18528.0,41.2731,41.326,41.2466,41.2642,18528.0
2018-08-01 14:45:00,46.75,46.76,46.7,46.72,7282.0,41.2731,41.2819,41.2289,41.2466,7282.0
2018-08-01 14:50:00,46.71,46.75,46.71,46.74,32806.0,41.2377,41.2731,41.2377,41.2642,32806.0
2018-08-01 14:55:00,46.73,46.74,46.67,46.74,27166.0,41.2554,41.2642,41.2024,41.2642,27166.0
2018-08-01 15:00:00,46.76,46.79,46.74,46.74,15574.0,41.2819,41.3084,41.2642,41.2642,15574.0
2018-08-01 15:05:00,46.73,46.79,46.73,46.79,9184.0,41.2554,41.3084,41.2554,41.3084,9184.0
2018-08-01 15:10:00,46.79,46.79,46.75,46.77,61122.0,41.3084,41.3084,41.2731,41.2907,61122.0
2018-08-01 15:15:00,46.76,46.79,46.74,46.77,14852.0,41.2819,41.3084,41.2642,41.2907,14852.0
2018-08-01 15:20:00,46.79,46.81,46.77,46.8,29400.0,41.3084,41.326,41.2907,41.3172,29400.0
2018-08-01 15:25:00,46.79,46.81,46.79,46.81,14242.0,41.3084,41.326,41.3084,41.326,14242.0
2018-08-01 15:30:00,46.8,46.81,46.76,46.8,19890.0,41.3172,41.326,41.2819,41.3172,19890.0
2018-08-01 15:35:00,46.8,46.82,46.79,46.82,14394.0,41.3172,41.3349,41.3084,41.3349,14394.0
2018-08-01 15:40:00,46.81,46.82,46.79,46.82,25760.0,41.326,41.3349,41.3084,41.3349,25760.0
2018-08-01 15:45:00,46.83,46.84,46.77,46.78,33108.0,41.3437,41.3525,41.2907,41.2995,33108.0
2018-08-01 15:50:00,46.77,46.85,46.77,46.82,47314.0,41.2907,41.3613,41.2907,41.3349,47314.0
2018-08-01 15:55:00,46.82,46.82,46.77,46.8,91290.0,41.3349,41.3349,41.2907,41.3172,91290.0
2018-08-02 09:30:00,46.35,46.5,46.29,46.5,48560.0,40.9199,41.0523,40.8669,41.0523,48560.0
2018-08-02 09:35:00,46.59,46.85,46.57,46.8,14888.0,41.1318,41.3613,41.1141,41.3172,14888.0
2018-08-02 09:40:00,46.8,46.83,46.74,46.76,17698.0,41.3172,41.3437,41.2642,41.2819,17698.0
2018-08-02 09:45:00,46.74,46.78,46.62,46.73,14608.0,41.2642,41.2995,41.1583,41.2554,14608.0
2018-08-02 09:50:00,46.79,47.01,46.79,46.9,21918.0,41.3084,41.5026,41.3084,41.4055,21918.0
2018-08-02 09:55:00,46.88,46.94,46.85,46.94,7826.0,41.3878,41.4408,41.3613,41.4408,7826.0
2018-08-02 10:00:00,46.94,46.99,46.92,46.93,15308.0,41.4408,41.4849,41.4231,41.432,15308.0
2018-08-02 10:05:00,46.98,47.07,46.96,47.06,19186.0,41.4761,41.5556,41.4585,41.5467,19186.0
2018-08-02 10:10:00,47.06,47.06,46.94,46.97,8762.0,41.5467,41.5467,41.4408,41.4673,8762.0
2018-08-02 10:15:00,47.0,47.12,46.99,47.1,13624.0,41.4938,41.5997,41.4849,41.5821,13624.0
2018-08-02 10:20:00,47.11,47.17,47.07,47.1,12902.0,41.5909,41.6438,41.5556,41.5821,12902.0
2018-08-02 10:25:00,47.09,47.17,47.09,47.15,10000.0,41.5732,41.6438,41.5732,41.6262,10000.0
2018-08-02 10:30:00,47.17,47.22,47.14,47.16,31698.0,41.6438,41.688,41.6174,41.635,31698.0
2018-08-02 10:35:00,47.18,47.29,47.17,47.26,13652.0,41.6527,41.7498,41.6438,41.7233,13652.0
2018-08-02 10:40:00,47.27,47.29,47.2,47.22,9000.0,41.7321,41.7498,41.6703,41.688,9000.0
2018-08-02 10:45:00,47.19,47.22,47.15,47.18,17120.0,41.6615,41.688,41.6262,41.6527,17120.0
2018-08-02 10:50:00,47.15,47.21,47.09,47.11,10240.0,41.6262,41.6792,41.5732,41.5909,10240.0
2018-08-02 10:55:00,47.08,47.18,47.06,47.09,9770.0,41.5644,41.6527,41.5467,41.5732,9770.0
2018-08-02 11:00:00,47.09,47.1,47.02,47.05,6000.0,41.5732,41.5821,41.5114,41.5379,6000.0
2018-08-02 11:05:00,47.02,47.02,46.94,46.94,13600.0,41.5114,41.5114,41.4408,41.4408,13600.0
2018-08-02 11:10:00,46.94,47.04,46.94,47.02,10590.0,41.4408,41.5291,41.4408,41.5114,10590.0
2018-08-02 11:15:00,47.0,47.02,46.98,47.01,7798.0,41.4938,41.5114,41.4761,41.5026,7798.0
2018-08-02 11:20:00,47.02,47.06,47.01,47.02,8134.0,41.5114,41.5467,41.5026,41.5114,8134.0
2018-08-02 11:25:00,47.02,47.13,47.01,47.13,16542.0,41.5114,41.6085,41.5026,41.6085,16542.0
2018-08-02 11:30:00,47.13,47.24,47.13,47.18,15038.0,41.6085,41.7056,41.6085,41.6527,15038.0
2018-08-02 11:35:00,47.2,47.29,47.19,47.24,7292.0,41.6703,41.7498,41.6615,41.7056,7292.0
2018-08-02 11:40:00,47.24,47.27,47.19,47.19,15090.0,41.7056,41.7321,41.6615,41.6615,15090.0
2018-08-02 11:45:00,47.19,47.27,47.18,47.24,13754.0,41.6615,41.7321,41.6527,41.7056,13754.0
2018-08-02 11:50:00,47.21,47.21,47.13,47.16,12128.0,41.6792,41.6792,41.6085,41.635,12128.0
2018-08-02 11:55:00,47.14,47.2,47.11,47.17,15878.0,41.6174,41.6703,41.5909,41.6438,15878.0
2018-08-02 12:00:00,47.16,47.2,47.15,47.17,12594.0,41.635,41.6703,41.6262,41.6438,12594.0
2018-08-02 12:05:00,47.17,47.33,47.17,47.33,13416.0,41.6438,41.7851,41.6438,41.7851,13416.0
2018-08-02 12:10:00,47.35,47.35,47.26,47.28,18668.0,41.8028,41.8028,41.7233,41.741,18668.0
2018-08-02 12:15:00,47.27,47.31,47.26,47.28,10400.0,41.7321,41.7674,41.7233,41.741,10400.0
2018-08-02 12:20:00,47.29,47.36,47.27,47.36,6324.0,41.7498,41.8116,41.7321,41.8116,6324.0
2018-08-02 12:25:00,47.37,47.4,47.34,47.38,11366.0,41.8204,41.8469,41.7939,41.8292,11366.0
2018-08-02 12:30:00,47.38,47.38,47.3,47.34,14186.0,41.8292,41.8292,41.7586,41.7939,14186.0
2018-08-02 12:35:00,47.33,47.36,47.31,47.33,11552.0,41.7851,41.8116,41.7674,41.7851,11552.0
2018-08-02 12:40:00,47.34,47.37,47.32,47.32,61900.0,41.7939,41.8204,41.7763,41.7763,61900.0
2018-08-02 12:45:00,47.31,47.35,47.31,47.32,12092.0,41.7674,41.8028,41.7674,41.7763,12092.0
2018-08-02 12:50:00,47.3,47.32,47.27,47.27,14316.0,41.7586,41.7763,41.7321,41.7321,14316.0
2018-08-02 12:55:00,47.27,47.33,47.27,47.29,15790.0,41.7321,41.7851,41.7321,41.7498,15790.0
2018-08-02 13:00:00,47.29,47.38,47.29,47.38,8666.0,41.7498,41.8292,41.7498,41.8292,8666.0
2018-08-02 13:05:00,47.38,47.42,47.37,47.4,9492.0,41.8292,41.8646,41.8204,41.8469,9492.0
2018-08-02 13:10:00,47.38,47.4,47.35,47.35,13820.0,41.8292,41.8469,41.8028,41.8028,13820.0
2018-08-02 13:15:00,47.35,47.41,47.35,47.4,6198.0,41.8028,41.8557,41.8028,41.8469,6198.0
2018-08-02 13:20:00,47.4,47.42,47.35,47.37,16410.0,41.8469,41.8646,41.8028,41.8204,16410.0
2018-08-02 13:25:00,47.38,47.41,47.37,47.4,7374.0,41.8292,41.8557,41.8204,41.8469,7374.0
2018-08-02 13:30:00,47.41,47.45,47.39,47.45,12248.0,41.8557,41.891,41.8381,41.891,12248.0
2018-08-02 13:35:00,47.44,47.48,47.4,47.41,26250.0,41.8822,41.9175,41.8469,41.8557,26250.0
2018-08-02 13:40:00,47.41,47.41,47.36,47.36,8026.0,41.8557,41.8557,41.8116,41.8116,8026.0
2018-08-02 13:45:00,47.36,47.36,47.32,47.35,4264.0,41.8116,41.8116,41.7763,41.8028,4264.0
2018-08-02 13:50:00,47.36,47.37,47.33,47.34,7576.0,41.8116,41.8204,41.7851,41.7939,7576.0
2018-08-02 13:55:00,47.35,47.37,47.34,47.35,9532.0,41.8028,41.8204,41.7939,41.8028,9532.0
2018-08-02 14:00:00,47.34,47.43,47.34,47.42,9016.0,41.7939,41.8734,41.7939,41.8646,9016.0
2018-08-02 14:05:00,47.42,47.44,47.4,47.43,11610.0,41.8646,41.8822,41.8469,41.8734,11610.0
2018-08-02 14:10:00,47.43,47.43,47.4,47.41,3888.0,41.8734,41.8734,41.8469,41.8557,3888.0
2018-08-02 14:15:00,47.41,47.42,47.37,47.38,17320.0,41.8557,41.8646,41.8204,41.8292,17320.0
2018-08-02 14:20:00,47.4,47.4,47.33,47.34,18212.0,41.8469,41.8469,41.7851,41.7939,18212.0
2018-08-02 14:25:00,47.33,47.35,47.33,47.34,19172.0,41.7851,41.8028,41.7851,41.7939,19172.0
2018-08-02 14:30:00,47.34,47.35,47.27,47.27,28466.0,41.7939,41.8028,41.7321,41.7321,28466.0
2018-08-02 14:35:00,47.28,47.29,47.22,47.23,16502.0,41.741,41.7498,41.688,41.6968,16502.0
2018-08-02 14:40:00,47.23,47.24,47.2,47.21,15760.0,41.6968,41.7056,41.6703,41.6792,15760.0
2018-08-02 14:45:00,47.22,47.22,47.13,47.13,34250.0,41.688,41.688,41.6085,41.6085,34250.0
2018-08-02 14:50:00,47.13,47.24,47.13,47.24,26758.0,41.6085,41.7056,41.6085,41.7056,26758.0
2018-08-02 14:55:00,47.24,47.29,47.23,47.29,20362.0,41.7056,41.7498,41.6968,41.7498,20362.0
2018-08-02 15:00:00,47.29,47.29,47.22,47.24,16400.0,41.7498,41.7498,41.688,41.7056,16400.0
2018-08-02 15:05:00,47.24,47.24,47.16,47.16,37664.0,41.7056,41.7056,41.635,41.635,37664.0
2018-08-02 15:10:00,47.17,47.18,47.12,47.13,44924.0,41.6438,41.6527,41.5997,41.6085,44924.0
2018-08-02 15:15:00,47.13,47.16,47.11,47.15,17576.0,41.6085,41.635,41.5909,41.6262,17576.0
2018-08-02 15:20:00,47.16,47.16,47.1,47.13,15896.0,41.635,41.635,41.5821,41.6085,15896.0
2018-08-02 15:25:00,47.13,47.15,47.12,47.15,17594.0,41.6085,41.6262,41.5997,41.6262,17594.0
2018-08-02 15:30:00,47.15,47.17,47.13,47.17,23682.0,41.6262,41.6438,41.6085,41.6438,23682.0
2018-08-02 15:35:00,47.17,47.2,47.13,47.13,31114.0,41.6438,41.6703,41.6085,41.6085,31114.0
2018-08-02 15:40:00,47.14,47.16,47.13,47.15,32194.0,41.6174,41.635,41.6085,41.6262,32194.0
2018-08-02 15:45:00,47.15,47.23,47.15,47.23,56472.0,41.6262,41.6968,41.6262,41.6968,56472.0
2018-08-02 15:50:00,47.23,47.3,47.23,47.29,50948.0,41.6968,41.7586,41.6968,41.7498,50948.0
2018-08-02 15:55:00,47.28,47.32,47.27,47.3,117820.0,41.741,41.7763,41.7321,41.7586,117820.0
2018-08-03 09:30:00,47.29,47.52,47.29,47.32,27058.0,41.7498,41.9528,41.7498,41.7763,27058.0
2018-08-03 09:35:00,47.27,47.38,47.22,47.35,20568.0,41.7321,41.8292,41.688,41.8028,20568.0
2018-08-03 09:40:00,47.32,47.42,47.25,47.25,14620.0,41.7763,41.8646,41.7145,41.7145,14620.0
2018-08-03 09:45:00,47.26,47.26,47.08,47.13,10960.0,41.7233,41.7233,41.5644,41.6085,10960.0
2018-08-03 09:50:00,47.13,47.24,47.09,47.13,4400.0,41.6085,41.7056,41.5732,41.6085,4400.0
2018-08-03 09:55:00,47.17,47.18,47.09,47.15,9034.0,41.6438,41.6527,41.5732,41.6262,9034.0
2018-08-03 10:00:00,47.19,47.41,47.13,47.41,6378.0,41.6615,41.8557,41.6085,41.8557,6378.0
2018-08-03 10:05:00,47.37,47.38,47.32,47.38,19976.0,41.8204,41.8292,41.7763,41.8292,19976.0
2018-08-03 10:10:00,47.37,47.41,47.31,47.33,12118.0,41.8204,41.8557,41.7674,41.7851,12118.0
2018-08-03 10:15:00,47.33,47.33,47.21,47.27,9200.0,41.7851,41.7851,41.6792,41.7321,9200.0
2018-08-03 10:20:00,47.28,47.3,47.24,47.26,4976.0,41.741,41.7586,41.7056,41.7233,4976.0
2018-08-03 10:25:00,47.24,47.4,47.24,47.35,10600.0,41.7056,41.8469,41.7056,41.8028,10600.0
2018-08-03 10:30:00,47.34,47.35,47.31,47.33,12278.0,41.7939,41.8028,41.7674,41.7851,12278.0
2018-08-03 10:35:00,47.35,47.35,47.23,47.23,14600.0,41.8028,41.8028,41.6968,41.6968,14600.0
2018-08-03 10:40:00,47.21,47.24,47.15,47.19,10726.0,41.6792,41.7056,41.6262,41.6615,10726.0
2018-08-03 10:45:00,47.17,47.17,47.1,47.14,10060.0,41.6438,41.6438,41.5821,41.6174,10060.0
2018-08-03 10:50:00,47.15,47.17,47.0,47.0,8686.0,41.6262,41.6438,41.4938,41.4938,8686.0
2018-08-03 10:55:00,47.02,47.13,47.02,47.1,9222.0,41.5114,41.6085,41.5114,41.5821,9222.0
2018-08-03 11:00:00,47.12,47.13,47.01,47.02,13124.0,41.5997,41.6085,41.5026,41.5114,13124.0
2018-08-03 11:05:00,47.03,47.1,47.03,47.09,5800.0,41.5203,41.5821,41.5203,41.5732,5800.0
2018-08-03 11:10:00,47.1,47.16,47.09,47.16,7450.0,41.5821,41.635,41.5732,41.635,7450.0
2018-08-03 11:15:00,47.17,47.2,47.06,47.09,6626.0,41.6438,41.6703,41.5467,41.5732,6626.0
2018-08-03 11:20:00,47.12,47.16,47.08,47.16,141830.0,41.5997,41.635,41.5644,41.635,141830.0
2018-08-03 11:25:00,47.13,47.17,47.11,47.13,9504.0,41.6085,41.6438,41.5909,41.6085,9504.0
2018-08-03 11:30:00,47.15,47.15,47.08,47.11,7166.0,41.6262,41.6262,41.5644,41.5909,7166.0
2018-08-03 11:35:00,47.1,47.13,47.07,47.12,14932.0,41.5821,41.6085,41.5556,41.5997,14932.0
2018-08-03 11:40:00,47.14,47.15,47.09,47.11,9534.0,41.6174,41.6262,41.5732,41.5909,9534.0
2018-08-03 11:45:00,47.12,47.16,47.09,47.13,10124.0,41.5997,41.635,41.5732,41.6085,10124.0
2018-08-03 11:50:00,47.15,47.19,47.13,47.18,4000.0,41.6262,41.6615,41.6085,41.6527,4000.0
2018-08-03 11:55:00,47.17,47.17,47.1,47.1,7680.0,41.6438,41.6438,41.5821,41.5821,7680.0
2018-08-03 12:00:00,47.09,47.1,47.06,47.08,6800.0,41.5732,41.5821,41.5467,41.5644,6800.0
2018-08-03 12:05:00,47.09,47.13,47.07,47.11,36338.0,41.5732,41.6085,41.5556,41.5909,36338.0
2018-08-03 12:10:00,47.12,47.15,47.1,47.15,29098.0,41.5997,41.6262,41.5821,41.6262,29098.0
2018-08-03 12:15:00,47.15,47.18,47.12,47.16,23218.0,41.6262,41.6527,41.5997,41.635,23218.0
2018-08-03 12:20:00,47.18,47.21,47.17,47.21,16634.0,41.6527,41.6792,41.6438,41.6792,16634.0
2018-08-03 12:25:00,47.21,47.22,47.15,47.18,37142.0,41.6792,41.688,41.6262,41.6527,37142.0
2018-08-03 12:30:00,47.17,47.22,47.17,47.22,15546.0,41.6438,41.688,41.6438,41.688,15546.0
2018-08-03 12:35:00,47.21,47.22,47.18,47.22,4400.0,41.6792,41.688,41.6527,41.688,4400.0
2018-08-03 12:40:00,47.21,47.24,47.19,47.22,10520.0,41.6792,41.7056,41.6615,41.688,10520.0
2018-08-03 12:45:00,47.21,47.22,47.13,47.18,35944.0,41.6792,41.688,41.6085,41.6527,35944.0
2018-08-03 12:50:00,47.18,47.2,47.16,47.17,44094.0,41.6527,41.6703,41.635,41.6438,44094.0
2018-08-03 12:55:00,47.15,47.2,47.15,47.19,6580.0,41.6262,41.6703,41.6262,41.6615,6580.0
2018-08-03 13:00:00,47.2,47.24,47.18,47.24,10942.0,41.6703,41.7056,41.6527,41.7056,10942.0
2018-08-03 13:05:00,47.22,47.22,47.17,47.17,4400.0,41.688,41.688,41.6438,41.6438,4400.0
2018-08-03 13:10:00,47.17,47.27,47.16,47.27,20148.0,41.6438,41.7321,41.635,41.7321,20148.0
2018-08-03 13:15:00,47.28,47.29,47.25,47.28,13800.0,41.741,41.7498,41.7145,41.741,13800.0
2018-08-03 13:20:00,47.29,47.32,47.29,47.32,10904.0,41.7498,41.7763,41.7498,41.7763,10904.0
2018-08-03 13:25:00,47.32,47.36,47.31,47.34,15254.0,41.7763,41.8116,41.7674,41.7939,15254.0
2018-08-03 13:30:00,47.34,47.38,47.32,47.35,24806.0,41.7939,41.8292,41.7763,41.8028,24806.0
2018-08-03 13:35:00,47.35,47.38,47.32,47.36,11476.0,41.8028,41.8292,41.7763,41.8116,11476.0
2018-08-03 13:40:00,47.35,47.37,47.34,47.34,8090.0,41.8028,41.8204,41.7939,41.7939,8090.0
2018-08-03 13:45:00,47.34,47.35,47.31,47.32,6112.0,41.7939,41.8028,41.7674,41.7763,6112.0
2018-08-03 13:50:00,47.34,47.35,47.3,47.35,7942.0,41.7939,41.8028,41.7586,41.8028,7942.0
2018-08-03 13:55:00,47.33,47.35,47.31,47.32,8382.0,41.7851,41.8028,41.7674,41.7763,8382.0
2018-08-03 14:00:00,47.32,47.37,47.31,47.37,15844.0,41.7763,41.8204,41.7674,41.8204,15844.0
2018-08-03 14:05:00,47.35,47.35,47.33,47.35,9680.0,41.8028,41.8028,41.7851,41.8028,9680.0
2018-08-03 14:10:00,47.35,47.37,47.32,47.35,20418.0,41.8028,41.8204,41.7763,41.8028,20418.0
2018-08-03 14:15:00,47.35,47.36,47.31,47.34,76124.0,41.8028,41.8116,41.7674,41.7939,76124.0
2018-08-03 14:20:00,47.35,47.4,47.34,47.38,40212.0,41.8028,41.8469,41.7939,41.8292,40212.0
2018-08-03 14:25:00,47.37,47.38,47.31,47.35,30026.0,41.8204,41.8292,41.7674,41.8028,30026.0
2018-08-03 14:30:00,47.37,47.38,47.34,47.37,71224.0,41.8204,41.8292,41.7939,41.8204,71224.0
2018-08-03 14:35:00,47.37,47.4,47.35,47.38,100044.0,41.8204,41.8469,41.8028,41.8292,100044.0
2018-08-03 14:40:00,47.38,47.41,47.37,47.4,207968.0,41.8292,41.8557,41.8204,41.8469,207968.0
2018-08-03 14:45:00,47.4,47.45,47.38,47.44,116684.0,41.8469,41.891,41.8292,41.8822,116684.0
2018-08-03 14:50:00,47.45,47.45,47.41,47.42,112054.0,41.891,41.891,41.8557,41.8646,112054.0
2018-08-03 14:55:00,47.43,47.44,47.41,47.42,27470.0,41.8734,41.8822,41.8557,41.8646,27470.0
2018-08-03 15:00:00,47.42,47.48,47.42,47.47,45128.0,41.8646,41.9175,41.8646,41.9087,45128.0
2018-08-03 15:05:00,47.47,47.52,47.47,47.51,37578.0,41.9087,41.9528,41.9087,41.944,37578.0
2018-08-03 15:10:00,47.52,47.55,47.51,47.52,26454.0,41.9528,41.9793,41.944,41.9528,26454.0
2018-08-03 15:15:00,47.52,47.52,47.49,47.52,31598.0,41.9528,41.9528,41.9264,41.9528,31598.0
2018-08-03 15:20:00,47.51,47.54,47.46,47.52,43542.0,41.944,41.9705,41.8999,41.9528,43542.0
2018-08-03 15:25:00,47.52,47.52,47.47,47.5,42184.0,41.9528,41.9528,41.9087,41.9352,42184.0
2018-08-03 15:30:00,47.5,47.53,47.48,47.52,93238.0,41.9352,41.9617,41.9175,41.9528,93238.0
2018-08-03 15:35:00,47.52,47.58,47.49,47.56,68070.0,41.9528,42.0058,41.9264,41.9882,68070.0
2018-08-03 15:40:00,47.56,47.58,47.52,47.52,41280.0,41.9882,42.0058,41.9528,41.9528,41280.0
2018-08-03 15:45:00,47.52,47.54,47.48,47.52,80880.0,41.9528,41.9705,41.9175,41.9528,80880.0
2018-08-03 15:50:00,47.52,47.58,47.49,47.57,128868.0,41.9528,42.0058,41.9264,41.997,128868.0
2018-08-03 15:55:00,47.57,47.57,47.52,47.55,155032.0,41.997,41.997,41.9528,41.9793,155032.0
2018-08-06 09:30:00,47.27,47.53,47.23,47.36,47788.0,41.7321,41.9617,41.6968,41.8116,47788.0
2018-08-06 09:35:00,47.47,47.47,47.24,47.41,34312.0,41.9087,41.9087,41.7056,41.8557,34312.0
2018-08-06 09:40:00,47.38,47.41,47.31,47.34,18200.0,41.8292,41.8557,41.7674,41.7939,18200.0
2018-08-06 09:45:00,47.34,47.49,47.34,47.48,29248.0,41.7939,41.9264,41.7939,41.9175,29248.0
2018-08-06 09:50:00,47.49,47.58,47.46,47.55,17826.0,41.9264,42.0058,41.8999,41.9793,17826.0
2018-08-06 09:55:00,47.58,47.58,47.52,47.54,22010.0,42.0058,42.0058,41.9528,41.9705,22010.0
2018-08-06 10:00:00,47.54,47.74,47.52,47.7,28600.0,41.9705,42.1471,41.9528,42.1118,28600.0
2018-08-06 10:05:00,47.71,47.8,47.64,47.77,40526.0,42.1206,42.2,42.0588,42.1736,40526.0
2018-08-06 10:10:00,47.75,47.89,47.74,47.86,37236.0,42.1559,42.2795,42.1471,42.253,37236.0
2018-08-06 10:15:00,47.87,48.07,47.86,48.02,91292.0,42.2618,42.4384,42.253,42.3943,91292.0
2018-08-06 10:20:00,48.01,48.05,47.71,47.78,74590.0,42.3854,42.4208,42.1206,42.1824,74590.0
2018-08-06 10:25:00,47.77,47.81,47.72,47.76,48038.0,42.1736,42.2089,42.1294,42.1647,48038.0
2018-08-06 10:30:00,47.74,47.79,47.63,47.67,42464.0,42.1471,42.1912,42.05,42.0853,42464.0
2018-08-06 10:35:00,47.68,47.84,47.65,47.82,37030.0,42.0941,42.2354,42.0676,42.2177,37030.0
2018-08-06 10:40:00,47.82,47.85,47.78,47.8,96102.0,42.2177,42.2442,42.1824,42.2,96102.0
2018-08-06 10:45:00,47.81,47.82,47.69,47.72,158888.0,42.2089,42.2177,42.1029,42.1294,158888.0
2018-08-06 10:50:00,47.72,47.75,47.66,47.75,159790.0,42.1294,42.1559,42.0764,42.1559,159790.0
2018-08-06 10:55:00,47.75,47.76,47.57,47.59,108176.0,42.1559,42.1647,41.997,42.0146,108176.0
2018-08-06 11:00:00,47.59,47.73,47.58,47.64,43906.0,42.0146,42.1382,42.0058,42.0588,43906.0
2018-08-06 11:05:00,47.61,47.63,47.55,47.6,25468.0,42.0323,42.05,41.9793,42.0235,25468.0
2018-08-06 11:10:00,47.57,47.66,47.57,47.63,37192.0,41.997,42.0764,41.997,42.05,37192.0
2018-08-06 11:15:00,47.61,47.63,47.52,47.55,123048.0,42.0323,42.05,41.9528,41.9793,123048.0
2018-08-06 11:20:00,47.55,47.63,47.54,47.61,108900.0,41.9793,42.05,41.9705,42.0323,108900.0
2018-08-06 11:25:00,47.61,47.63,47.56,47.6,45128.0,42.0323,42.05,41.9882,42.0235,45128.0
2018-08-06 11:30:00,47.59,47.64,47.53,47.64,30372.0,42.0146,42.0588,41.9617,42.0588,30372.0
2018-08-06 11:35:00,47.65,47.66,47.59,47.6,49400.0,42.0676,42.0764,42.0146,42.0235,49400.0
2018-08-06 11:40:00,47.61,47.67,47.6,47.65,14016.0,42.0323,42.0853,42.0235,42.0676,14016.0
2018-08-06 11:45:00,47.65,47.65,47.55,47.58,22762.0,42.0676,42.0676,41.9793,42.0058,22762.0
2018-08-06 11:50:00,47.58,47.63,47.52,47.55,56864.0,42.0058,42.05,41.9528,41.9793,56864.0
2018-08-06 11:55:00,47.55,47.6,47.51,47.58,20016.0,41.9793,42.0235,41.944,42.0058,20016.0
2018-08-06 12:00:00,47.56,47.57,47.55,47.55,9172.0,41.9882,41.997,41.9793,41.9793,9172.0
2018-08-06 12:05:00,47.55,47.58,47.54,47.56,9630.0,41.9793,42.0058,41.9705,41.9882,9630.0
2018-08-06 12:10:00,47.57,47.65,47.57,47.63,13000.0,41.997,42.0676,41.997,42.05,13000.0
2018-08-06 12:15:00,47.62,47.63,47.59,47.59,9608.0,42.0411,42.05,42.0146,42.0146,9608.0
2018-08-06 12:20:00,47.6,47.62,47.57,47.62,6500.0,42.0235,42.0411,41.997,42.0411,6500.0
2018-08-06 12:25:00,47.63,47.63,47.56,47.56,12038.0,42.05,42.05,41.9882,41.9882,12038.0
2018-08-06 12:30:00,47.57,47.57,47.51,47.51,54404.0,41.997,41.997,41.944,41.944,54404.0
2018-08-06 12:35:00,47.52,47.58,47.52,47.56,15614.0,41.9528,42.0058,41.9528,41.9882,15614.0
2018-08-06 12:40:00,47.56,47.56,47.5,47.55,27950.0,41.9882,41.9882,41.9352,41.9793,27950.0
2018-08-06 12:45:00,47.56,47.56,47.5,47.52,8714.0,41.9882,41.9882,41.9352,41.9528,8714.0
2018-08-06 12:50:00,47.52,47.55,47.52,47.54,9576.0,41.9528,41.9793,41.9528,41.9705,9576.0
2018-08-06 12:55:00,47.56,47.58,47.56,47.57,6572.0,41.9882,42.0058,41.9882,41.997,6572.0
2018-08-06 13:00:00,47.57,47.66,47.57,47.66,9000.0,41.997,42.0764,41.997,42.0764,9000.0
2018-08-06 13:05:00,47.67,47.69,47.67,47.68,10142.0,42.0853,42.1029,42.0853,42.0941,10142.0
2018-08-06 13:10:00,47.69,47.7,47.66,47.68,13402.0,42.1029,42.1118,42.0764,42.0941,13402.0
2018-08-06 13:15:00,47.68,47.69,47.63,47.63,27200.0,42.0941,42.1029,42.05,42.05,27200.0
2018-08-06 13:20:00,47.64,47.65,47.62,47.63,40566.0,42.0588,42.0676,42.0411,42.05,40566.0
2018-08-06 13:25:00,47.62,47.62,47.59,47.62,22752.0,42.0411,42.0411,42.0146,42.0411,22752.0
2018-08-06 13:30:00,47.62,47.64,47.6,47.6,10240.0,42.0411,42.0588,42.0235,42.0235,10240.0
2018-08-06 13:35:00,47.6,47.6,47.58,47.6,10628.0,42.0235,42.0235,42.0058,42.0235,10628.0
2018-08-06 13:40:00,47.6,47.6,47.56,47.57,10516.0,42.0235,42.0235,41.9882,41.997,10516.0
2018-08-06 13:45:00,47.57,47.6,47.57,47.58,14234.0,41.997,42.0235,41.997,42.0058,14234.0
2018-08-06 13:50:00,47.58,47.59,47.55,47.55,4000.0,42.0058,42.0146,41.9793,41.9793,4000.0
2018-08-06 13:55:00,47.56,47.57,47.52,47.55,8256.0,41.9882,41.997,41.9528,41.9793,8256.0
2018-08-06 14:00:00,47.55,47.56,47.51,47.53,10100.0,41.9793,41.9882,41.944,41.9617,10100.0
2018-08-06 14:05:00,47.52,47.55,47.52,47.53,6778.0,41.9528,41.9793,41.9528,41.9617,6778.0
2018-08-06 14:10:00,47.54,47.55,47.52,47.55,8388.0,41.9705,41.9793,41.9528,41.9793,8388.0
2018-08-06 14:15:00,47.55,47.59,47.54,47.55,196702.0,41.9793,42.0146,41.9705,41.9793,196702.0
2018-08-06 14:20:00,47.55,47.55,47.52,47.53,7080.0,41.9793,41.9793,41.9528,41.9617,7080.0
2018-08-06 14:25:00,47.55,47.59,47.55,47.57,23448.0,41.9793,42.0146,41.9793,41.997,23448.0
2018-08-06 14:30:00,47.57,47.6,47.57,47.59,161048.0,41.997,42.0235,41.997,42.0146,161048.0
2018-08-06 14:35:00,47.59,47.6,47.58,47.59,19666.0,42.0146,42.0235,42.0058,42.0146,19666.0
2018-08-06 14:40:00,47.59,47.6,47.57,47.59,23296.0,42.0146,42.0235,41.997,42.0146,23296.0
2018-08-06 14:45:00,47.59,47.68,47.59,47.68,13400.0,42.0146,42.0941,42.0146,42.0941,13400.0
2018-08-06 14:50:00,47.68,47.7,47.66,47.69,12194.0,42.0941,42.1118,42.0764,42.1029,12194.0
2018-08-06 14:55:00,47.68,47.68,47.62,47.62,13900.0,42.0941,42.0941,42.0411,42.0411,13900.0
2018-08-06 15:00:00,47.63,47.65,47.58,47.58,50804.0,42.05,42.0676,42.0058,42.0058,50804.0
2018-08-06 15:05:00,47.58,47.6,47.57,47.6,24314.0,42.0058,42.0235,41.997,42.0235,24314.0
2018-08-06 15:10:00,47.59,47.6,47.56,47.6,15480.0,42.0146,42.0235,41.9882,42.0235,15480.0
2018-08-06 15:15:00,47.6,47.65,47.59,47.65,28338.0,42.0235,42.0676,42.0146,42.0676,28338.0
2018-08-06 15:20:00,47.65,47.67,47.63,47.63,27112.0,42.0676,42.0853,42.05,42.05,27112.0
2018-08-06 15:25:00,47.63,47.63,47.6,47.6,20102.0,42.05,42.05,42.0235,42.0235,20102.0
2018-08-06 15:30:00,47.6,47.63,47.6,47.63,32210.0,42.0235,42.05,42.0235,42.05,32210.0
2018-08-06 15:35:00,47.62,47.64,47.6,47.63,29000.0,42.0411,42.0588,42.0235,42.05,29000.0
2018-08-06 15:40:00,47.63,47.66,47.6,47.63,32820.0,42.05,42.0764,42.0235,42.05,32820.0
2018-08-06 15:45:00,47.64,47.71,47.63,47.7,95046.0,42.0588,42.1206,42.05,42.1118,95046.0
2018-08-06 15:50:00,47.7,47.74,47.7,47.73,112030.0,42.1118,42.1471,42.1118,42.1382,112030.0
2018-08-06 15:55:00,47.73,47.85,47.73,47.81,1659012.0,42.1382,42.2442,42.1382,42.2089,1659012.0
2018-08-07 09:30:00,48.03,48.06,47.76,48.0,56302.0,42.4031,42.4296,42.1647,42.3766,56302.0
2018-08-07 09:35:00,48.06,48.2,48.01,48.11,31582.0,42.4296,42.5532,42.3854,42.4737,31582.0
2018-08-07 09:40:00,48.16,48.2,48.1,48.1,13200.0,42.5179,42.5532,42.4649,42.4649,13200.0
2018-08-07 09:45:00,48.15,48.42,48.11,48.35,66924.0,42.509,42.7474,42.4737,42.6856,66924.0
2018-08-07 09:50:00,48.35,48.56,48.35,48.53,35440.0,42.6856,42.871,42.6856,42.8445,35440.0
2018-08-07 09:55:00,48.52,48.7,48.52,48.66,65504.0,42.8357,42.9946,42.8357,42.9593,65504.0
2018-08-07 10:00:00,48.68,48.68,48.54,48.57,23100.0,42.9769,42.9769,42.8533,42.8798,23100.0
2018-08-07 10:05:00,48.58,48.63,48.47,48.49,39862.0,42.8887,42.9328,42.7915,42.8092,39862.0
2018-08-07 10:10:00,48.48,48.49,48.37,48.4,54666.0,42.8004,42.8092,42.7033,42.7297,54666.0
2018-08-07 10:15:00,48.38,48.39,48.29,48.33,39876.0,42.7121,42.7209,42.6326,42.668,39876.0
2018-08-07 10:20:00,48.33,48.35,48.3,48.35,18400.0,42.668,42.6856,42.6415,42.6856,18400.0
2018-08-07 10:25:00,48.35,48.35,48.24,48.32,42626.0,42.6856,42.6856,42.5885,42.6591,42626.0
2018-08-07 10:30:00,48.31,48.35,48.19,48.3,41710.0,42.6503,42.6856,42.5444,42.6415,41710.0
2018-08-07 10:35:00,48.28,48.28,48.18,48.26,50018.0,42.6238,42.6238,42.5355,42.6062,50018.0
2018-08-07 10:40:00,48.24,48.34,48.24,48.27,67188.0,42.5885,42.6768,42.5885,42.615,67188.0
2018-08-07 10:45:00,48.27,48.27,48.16,48.22,31838.0,42.615,42.615,42.5179,42.5708,31838.0
2018-08-07 10:50:00,48.21,48.23,48.1,48.22,17200.0,42.562,42.5797,42.4649,42.5708,17200.0
2018-08-07 10:55:00,48.23,48.25,48.16,48.18,47158.0,42.5797,42.5973,42.5179,42.5355,47158.0
2018-08-07 11:00:00,48.18,48.18,48.07,48.13,148812.0,42.5355,42.5355,42.4384,42.4914,148812.0
2018-08-07 11:05:00,48.12,48.33,48.12,48.27,40700.0,42.4826,42.668,42.4826,42.615,40700.0
2018-08-07 11:10:00,48.27,48.3,48.21,48.24,44480.0,42.615,42.6415,42.562,42.5885,44480.0
2018-08-07 11:15:00,48.24,48.27,48.17,48.25,9450.0,42.5885,42.615,42.5267,42.5973,9450.0
2018-08-07 11:20:00,48.25,48.27,48.16,48.19,21434.0,42.5973,42.615,42.5179,42.5444,21434.0
2018-08-07 11:25:00,48.18,48.18,48.13,48.17,17006.0,42.5355,42.5355,42.4914,42.5267,17006.0
2018-08-07 11:30:00,48.16,48.2,48.13,48.2,17950.0,42.5179,42.5532,42.4914,42.5532,17950.0
2018-08-07 11:35:00,48.21,48.3,48.21,48.27,13200.0,42.562,42.6415,42.562,42.615,13200.0
2018-08-07 11:40:00,48.28,48.35,48.24,48.31,29592.0,42.6238,42.6856,42.5885,42.6503,29592.0
2018-08-07 11:45:00,48.31,48.35,48.25,48.34,16074.0,42.6503,42.6856,42.5973,42.6768,16074.0
2018-08-07 11:50:00,48.32,48.35,48.29,48.35,16676.0,42.6591,42.6856,42.6326,42.6856,16676.0
2018-08-07 11:55:00,48.35,48.36,48.27,48.28,19400.0,42.6856,42.6944,42.615,42.6238,19400.0
2018-08-07 12:00:00,48.29,48.34,48.28,48.31,28084.0,42.6326,42.6768,42.6238,42.6503,28084.0
2018-08-07 12:05:00,48.31,48.37,48.3,48.35,26444.0,42.6503,42.7033,42.6415,42.6856,26444.0
2018-08-07 12:10:00,48.35,48.41,48.35,48.4,24264.0,42.6856,42.7386,42.6856,42.7297,24264.0
2018-08-07 12:15:00,48.4,48.4,48.34,48.38,23600.0,42.7297,42.7297,42.6768,42.7121,23600.0
2018-08-07 12:20:00,48.37,48.45,48.37,48.44,27986.0,42.7033,42.7739,42.7033,42.7651,27986.0
2018-08-07 12:25:00,48.43,48.44,48.42,48.44,18080.0,42.7562,42.7651,42.7474,42.7651,18080.0
2018-08-07 12:30:00,48.43,48.43,48.38,48.42,31794.0,42.7562,42.7562,42.7121,42.7474,31794.0
2018-08-07 12:35:00,48.42,48.44,48.39,48.44,22600.0,42.7474,42.7651,42.7209,42.7651,22600.0
2018-08-07 12:40:00,48.44,48.44,48.42,48.44,30884.0,42.7651,42.7651,42.7474,42.7651,30884.0
2018-08-07 12:45:00,48.44,48.49,48.41,48.49,22302.0,42.7651,42.8092,42.7386,42.8092,22302.0
2018-08-07 12:50:00,48.5,48.52,48.48,48.52,28296.0,42.818,42.8357,42.8004,42.8357,28296.0
2018-08-07 12:55:00,48.53,48.56,48.52,48.52,19286.0,42.8445,42.871,42.8357,42.8357,19286.0
2018-08-07 13:00:00,48.52,48.52,48.45,48.48,20628.0,42.8357,42.8357,42.7739,42.8004,20628.0
2018-08-07 13:05:00,48.48,48.48,48.42,48.45,13524.0,42.8004,42.8004,42.7474,42.7739,13524.0
2018-08-07 13:10:00,48.45,48.49,48.45,48.49,19358.0,42.7739,42.8092,42.7739,42.8092,19358.0
2018-08-07 13:15:00,48.48,48.5,48.45,48.49,39980.0,42.8004,42.818,42.7739,42.8092,39980.0
2018-08-07 13:20:00,48.49,48.49,48.47,48.48,20120.0,42.8092,42.8092,42.7915,42.8004,20120.0
2018-08-07 13:25:00,48.47,48.47,48.44,48.46,15200.0,42.7915,42.7915,42.7651,42.7827,15200.0
2018-08-07 13:30:00,48.46,48.55,48.46,48.55,25312.0,42.7827,42.8622,42.7827,42.8622,25312.0
2018-08-07 13:35:00,48.56,48.63,48.56,48.62,18504.0,42.871,42.9328,42.871,42.924,18504.0
2018-08-07 13:40:00,48.62,48.62,48.57,48.62,20408.0,42.924,42.924,42.8798,42.924,20408.0
2018-08-07 13:45:00,48.63,48.68,48.63,48.66,41666.0,42.9328,42.9769,42.9328,42.9593,41666.0
2018-08-07 13:50:00,48.67,48.73,48.66,48.72,35290.0,42.9681,43.0211,42.9593,43.0123,35290.0
2018-08-07 13:55:00,48.73,48.73,48.69,48.72,33444.0,43.0211,43.0211,42.9858,43.0123,33444.0
2018-08-07 14:00:00,48.71,48.73,48.67,48.73,43430.0,43.0034,43.0211,42.9681,43.0211,43430.0
2018-08-07 14:05:00,48.73,48.74,48.68,48.69,44130.0,43.0211,43.0299,42.9769,42.9858,44130.0
2018-08-07 14:10:00,48.69,48.69,48.66,48.67,26376.0,42.9858,42.9858,42.9593,42.9681,26376.0
2018-08-07 14:15:00,48.67,48.67,48.59,48.6,33364.0,42.9681,42.9681,42.8975,42.9063,33364.0
2018-08-07 14:20:00,48.6,48.62,48.58,48.62,25816.0,42.9063,42.924,42.8887,42.924,25816.0
2018-08-07 14:25:00,48.62,48.72,48.62,48.71,41024.0,42.924,43.0123,42.924,43.0034,41024.0
2018-08-07 14:30:00,48.71,48.72,48.59,48.63,36584.0,43.0034,43.0123,42.8975,42.9328,36584.0
2018-08-07 14:35:00,48.63,48.63,48.6,48.61,17800.0,42.9328,42.9328,42.9063,42.9151,17800.0
2018-08-07 14:40:00,48.61,48.65,48.61,48.63,30348.0,42.9151,42.9505,42.9151,42.9328,30348.0
2018-08-07 14:45:00,48.63,48.67,48.63,48.67,34584.0,42.9328,42.9681,42.9328,42.9681,34584.0
2018-08-07 14:50:00,48.66,48.7,48.66,48.7,40132.0,42.9593,42.9946,42.9593,42.9946,40132.0
2018-08-07 14:55:00,48.7,48.73,48.68,48.7,37676.0,42.9946,43.0211,42.9769,42.9946,37676.0
2018-08-07 15:00:00,48.7,48.7,48.61,48.61,35684.0,42.9946,42.9946,42.9151,42.9151,35684.0
2018-08-07 15:05:00,48.62,48.65,48.6,48.65,45742.0,42.924,42.9505,42.9063,42.9505,45742.0
2018-08-07 15:10:00,48.65,48.68,48.65,48.67,32286.0,42.9505,42.9769,42.9505,42.9681,32286.0
2018-08-07 15:15:00,48.67,48.71,48.66,48.7,62750.0,42.9681,43.0034,42.9593,42.9946,62750.0
2018-08-07 15:20:00,48.71,48.71,48.68,48.69,49066.0,43.0034,43.0034,42.9769,42.9858,49066.0
2018-08-07 15:25:00,48.69,48.7,48.67,48.7,56542.0,42.9858,42.9946,42.9681,42.9946,56542.0
2018-08-07 15:30:00,48.7,48.71,48.67,48.68,70074.0,42.9946,43.0034,42.9681,42.9769,70074.0
2018-08-07 15:35:00,48.69,48.72,48.65,48.71,92890.0,42.9858,43.0123,42.9505,43.0034,92890.0
2018-08-07 15:40:00,48.71,48.71,48.63,48.63,77006.0,43.0034,43.0034,42.9328,42.9328,77006.0
2018-08-07 15:45:00,48.63,48.68,48.63,48.68,237142.0,42.9328,42.9769,42.9328,42.9769,237142.0
2018-08-07 15:50:00,48.69,48.69,48.65,48.66,161156.0,42.9858,42.9858,42.9505,42.9593,161156.0
2018-08-07 15:55:00,48.65,48.68,48.62,48.64,372596.0,42.9505,42.9769,42.924,42.9416,372596.0
2018-08-08 09:30:00,48.7,48.7,48.41,48.55,48394.0,42.9946,42.9946,42.7386,42.8622,48394.0
2018-08-08 09:35:00,48.53,48.71,48.52,48.63,47836.0,42.8445,43.0034,42.8357,42.9328,47836.0
2018-08-08 09:40:00,48.64,48.64,48.47,48.54,24412.0,42.9416,42.9416,42.7915,42.8533,24412.0
2018-08-08 09:45:00,48.54,48.77,48.53,48.77,22356.0,42.8533,43.0564,42.8445,43.0564,22356.0
2018-08-08 09:50:00,48.76,48.77,48.63,48.7,32502.0,43.0476,43.0564,42.9328,42.9946,32502.0
2018-08-08 09:55:00,48.72,48.82,48.67,48.78,37202.0,43.0123,43.1005,42.9681,43.0652,37202.0
2018-08-08 10:00:00,48.81,48.87,48.73,48.77,28070.0,43.0917,43.1447,43.0211,43.0564,28070.0
2018-08-08 10:05:00,48.77,48.79,48.65,48.69,28368.0,43.0564,43.0741,42.9505,42.9858,28368.0
2018-08-08 10:10:00,48.69,48.73,48.63,48.65,18952.0,42.9858,43.0211,42.9328,42.9505,18952.0
2018-08-08 10:15:00,48.63,48.68,48.58,48.58,29920.0,42.9328,42.9769,42.8887,42.8887,29920.0
2018-08-08 10:20:00,48.58,48.62,48.54,48.56,31674.0,42.8887,42.924,42.8533,42.871,31674.0
2018-08-08 10:25:00,48.56,48.63,48.55,48.6,39340.0,42.871,42.9328,42.8622,42.9063,39340.0
2018-08-08 10:30:00,48.6,48.7,48.6,48.6,20456.0,42.9063,42.9946,42.9063,42.9063,20456.0
2018-08-08 10:35:00,48.6,48.65,48.56,48.63,24222.0,42.9063,42.9505,42.871,42.9328,24222.0
2018-08-08 10:40:00,48.63,48.65,48.52,48.55,18558.0,42.9328,42.9505,42.8357,42.8622,18558.0
2018-08-08 10:45:00,48.53,48.57,48.5,48.57,19638.0,42.8445,42.8798,42.818,42.8798,19638.0
2018-08-08 10:50:00,48.58,48.6,48.54,48.57,43720.0,42.8887,42.9063,42.8533,42.8798,43720.0
2018-08-08 10:55:00,48.57,48.62,48.55,48.59,105638.0,42.8798,42.924,42.8622,42.8975,105638.0
2018-08-08 11:00:00,48.59,48.62,48.56,48.61,26790.0,42.8975,42.924,42.871,42.9151,26790.0
2018-08-08 11:05:00,48.59,48.6,48.54,48.57,24618.0,42.8975,42.9063,42.8533,42.8798,24618.0
2018-08-08 11:10:00,48.58,48.66,48.58,48.59,64778.0,42.8887,42.9593,42.8887,42.8975,64778.0
2018-08-08 11:15:00,48.6,48.63,48.52,48.61,96836.0,42.9063,42.9328,42.8357,42.9151,96836.0
2018-08-08 11:20:00,48.6,48.69,48.57,48.63,112332.0,42.9063,42.9858,42.8798,42.9328,112332.0
2018-08-08 11:25:00,48.62,48.63,48.52,48.56,29558.0,42.924,42.9328,42.8357,42.871,29558.0
2018-08-08 11:30:00,48.56,48.63,48.56,48.63,25532.0,42.871,42.9328,42.871,42.9328,25532.0
2018-08-08 11:35:00,48.63,48.79,48.63,48.77,21052.0,42.9328,43.0741,42.9328,43.0564,21052.0
2018-08-08 11:40:00,48.77,48.77,48.67,48.67,32816.0,43.0564,43.0564,42.9681,42.9681,32816.0
2018-08-08 11:45:00,48.67,48.71,48.61,48.71,16562.0,42.9681,43.0034,42.9151,43.0034,16562.0
2018-08-08 11:50:00,48.7,48.71,48.56,48.57,17826.0,42.9946,43.0034,42.871,42.8798,17826.0
2018-08-08 11:55:00,48.58,48.59,48.54,48.57,21730.0,42.8887,42.8975,42.8533,42.8798,21730.0
2018-08-08 12:00:00,48.57,48.62,48.52,48.52,30114.0,42.8798,42.924,42.8357,42.8357,30114.0
2018-08-08 12:05:00,48.52,48.66,48.52,48.64,78420.0,42.8357,42.9593,42.8357,42.9416,78420.0
2018-08-08 12:10:00,48.63,48.63,48.59,48.6,14212.0,42.9328,42.9328,42.8975,42.9063,14212.0
2018-08-08 12:15:00,48.6,48.66,48.59,48.66,18180.0,42.9063,42.9593,42.8975,42.9593,18180.0
2018-08-08 12:20:00,48.66,48.7,48.64,48.65,13804.0,42.9593,42.9946,42.9416,42.9505,13804.0
2018-08-08 12:25:00,48.65,48.65,48.6,48.63,14080.0,42.9505,42.9505,42.9063,42.9328,14080.0
2018-08-08 12:30:00,48.65,48.7,48.64,48.7,18148.0,42.9505,42.9946,42.9416,42.9946,18148.0
2018-08-08 12:35:00,48.71,48.72,48.69,48.72,9510.0,43.0034,43.0123,42.9858,43.0123,9510.0
2018-08-08 12:40:00,48.71,48.72,48.69,48.71,13918.0,43.0034,43.0123,42.9858,43.0034,13918.0
2018-08-08 12:45:00,48.71,48.73,48.7,48.73,20764.0,43.0034,43.0211,42.9946,43.0211,20764.0
2018-08-08 12:50:00,48.73,48.73,48.67,48.68,19656.0,43.0211,43.0211,42.9681,42.9769,19656.0
2018-08-08 12:55:00,48.66,48.74,48.66,48.74,20932.0,42.9593,43.0299,42.9593,43.0299,20932.0
2018-08-08 13:00:00,48.75,48.85,48.74,48.84,14968.0,43.0387,43.127,43.0299,43.1182,14968.0
2018-08-08 13:05:00,48.84,48.85,48.81,48.81,8830.0,43.1182,43.127,43.0917,43.0917,8830.0
2018-08-08 13:10:00,48.83,48.83,48.79,48.8,21766.0,43.1094,43.1094,43.0741,43.0829,21766.0
2018-08-08 13:15:00,48.81,48.82,48.77,48.79,10086.0,43.0917,43.1005,43.0564,43.0741,10086.0
2018-08-08 13:20:00,48.78,48.85,48.77,48.77,26056.0,43.0652,43.127,43.0564,43.0564,26056.0
2018-08-08 13:25:00,48.77,48.78,48.73,48.74,27864.0,43.0564,43.0652,43.0211,43.0299,27864.0
2018-08-08 13:30:00,48.74,48.77,48.74,48.76,17686.0,43.0299,43.0564,43.0299,43.0476,17686.0
2018-08-08 13:35:00,48.76,48.79,48.75,48.79,25860.0,43.0476,43.0741,43.0387,43.0741,25860.0
2018-08-08 13:40:00,48.8,48.85,48.8,48.81,18200.0,43.0829,43.127,43.0829,43.0917,18200.0
2018-08-08 13:45:00,48.82,48.83,48.79,48.83,37030.0,43.1005,43.1094,43.0741,43.1094,37030.0
2018-08-08 13:50:00,48.83,48.85,48.81,48.81,36156.0,43.1094,43.127,43.0917,43.0917,36156.0
2018-08-08 13:55:00,48.81,48.86,48.81,48.85,13588.0,43.0917,43.1359,43.0917,43.127,13588.0
2018-08-08 14:00:00,48.85,48.87,48.82,48.82,19042.0,43.127,43.1447,43.1005,43.1005,19042.0
2018-08-08 14:05:00,48.82,48.87,48.82,48.85,26158.0,43.1005,43.1447,43.1005,43.127,26158.0
2018-08-08 14:10:00,48.85,48.88,48.85,48.87,26600.0,43.127,43.1535,43.127,43.1447,26600.0
2018-08-08 14:15:00,48.87,48.92,48.84,48.87,106294.0,43.1447,43.1888,43.1182,43.1447,106294.0
2018-08-08 14:20:00,48.86,48.88,48.84,48.86,28314.0,43.1359,43.1535,43.1182,43.1359,28314.0
2018-08-08 14:25:00,48.86,48.91,48.85,48.91,24918.0,43.1359,43.18,43.127,43.18,24918.0
2018-08-08 14:30:00,48.91,48.93,48.9,48.92,35116.0,43.18,43.1977,43.1712,43.1888,35116.0
2018-08-08 14:35:00,48.93,48.95,48.91,48.93,24886.0,43.1977,43.2153,43.18,43.1977,24886.0
2018-08-08 14:40:00,48.92,48.94,48.87,48.87,19296.0,43.1888,43.2065,43.1447,43.1447,19296.0
2018-08-08 14:45:00,48.87,48.88,48.84,48.85,22870.0,43.1447,43.1535,43.1182,43.127,22870.0
2018-08-08 14:50:00,48.85,48.89,48.84,48.88,30560.0,43.127,43.1623,43.1182,43.1535,30560.0
2018-08-08 14:55:00,48.88,48.91,48.87,48.91,25878.0,43.1535,43.18,43.1447,43.18,25878.0
2018-08-08 15:00:00,48.91,48.91,48.87,48.91,37830.0,43.18,43.18,43.1447,43.18,37830.0
2018-08-08 15:05:00,48.92,48.94,48.91,48.92,26956.0,43.1888,43.2065,43.18,43.1888,26956.0
2018-08-08 15:10:00,48.92,48.96,48.9,48.9,32468.0,43.1888,43.2241,43.1712,43.1712,32468.0
2018-08-08 15:15:00,48.9,48.9,48.84,48.84,19076.0,43.1712,43.1712,43.1182,43.1182,19076.0
2018-08-08 15:20:00,48.84,48.86,48.83,48.83,28740.0,43.1182,43.1359,43.1094,43.1094,28740.0
2018-08-08 15:25:00,48.83,48.85,48.83,48.85,46088.0,43.1094,43.127,43.1094,43.127,46088.0
2018-08-08 15:30:00,48.85,48.85,48.81,48.84,57794.0,43.127,43.127,43.0917,43.1182,57794.0
2018-08-08 15:35:00,48.84,48.84,48.81,48.83,43632.0,43.1182,43.1182,43.0917,43.1094,43632.0
2018-08-08 15:40:00,48.83,48.91,48.83,48.88,93200.0,43.1094,43.18,43.1094,43.1535,93200.0
2018-08-08 15:45:00,48.88,48.9,48.85,48.85,52758.0,43.1535,43.1712,43.127,43.127,52758.0
2018-08-08 15:50:00,48.85,48.89,48.84,48.85,117668.0,43.127,43.1623,43.1182,43.127,117668.0
2018-08-08 15:55:00,48.85,48.89,48.84,48.88,330904.0,43.127,43.1623,43.1182,43.1535,330904.0
2018-08-09 09:30:00,48.48,48.6,48.29,48.46,101088.0,42.8004,42.9063,42.6326,42.7827,101088.0
2018-08-09 09:35:00,48.46,48.83,48.32,48.83,74128.0,42.7827,43.1094,42.6591,43.1094,74128.0
2018-08-09 09:40:00,48.81,48.84,48.64,48.66,95996.0,43.0917,43.1182,42.9416,42.9593,95996.0
2018-08-09 09:45:00,48.69,48.77,48.62,48.75,60502.0,42.9858,43.0564,42.924,43.0387,60502.0
2018-08-09 09:50:00,48.76,48.88,48.76,48.78,43238.0,43.0476,43.1535,43.0476,43.0652,43238.0
2018-08-09 09:55:00,48.79,48.97,48.78,48.89,58764.0,43.0741,43.233,43.0652,43.1623,58764.0
2018-08-09 10:00:00,48.89,48.93,48.79,48.8,68038.0,43.1623,43.1977,43.0741,43.0829,68038.0
2018-08-09 10:05:00,48.8,48.93,48.79,48.9,49702.0,43.0829,43.1977,43.0741,43.1712,49702.0
2018-08-09 10:10:00,48.91,48.93,48.77,48.82,46572.0,43.18,43.1977,43.0564,43.1005,46572.0
2018-08-09 10:15:00,48.84,48.89,48.81,48.89,50664.0,43.1182,43.1623,43.0917,43.1623,50664.0
2018-08-09 10:20:00,48.88,48.94,48.87,48.94,50636.0,43.1535,43.2065,43.1447,43.2065,50636.0
2018-08-09 10:25:00,48.94,49.02,48.93,49.0,66984.0,43.2065,43.2771,43.1977,43.2595,66984.0
2018-08-09 10:30:00,49.0,49.02,48.94,48.95,47542.0,43.2595,43.2771,43.2065,43.2153,47542.0
2018-08-09 10:35:00,48.94,48.94,48.84,48.85,28550.0,43.2065,43.2065,43.1182,43.127,28550.0
2018-08-09 10:40:00,48.85,48.91,48.76,48.87,92918.0,43.127,43.18,43.0476,43.1447,92918.0
2018-08-09 10:45:00,48.88,48.97,48.85,48.86,102096.0,43.1535,43.233,43.127,43.1359,102096.0
2018-08-09 10:50:00,48.87,48.94,48.72,48.76,59316.0,43.1447,43.2065,43.0123,43.0476,59316.0
2018-08-09 10:55:00,48.76,48.79,48.63,48.66,29136.0,43.0476,43.0741,42.9328,42.9593,29136.0
2018-08-09 11:00:00,48.65,48.74,48.65,48.72,27344.0,42.9505,43.0299,42.9505,43.0123,27344.0
2018-08-09 11:05:00,48.7,48.7,48.59,48.59,13396.0,42.9946,42.9946,42.8975,42.8975,13396.0
2018-08-09 11:10:00,48.6,48.61,48.54,48.58,29146.0,42.9063,42.9151,42.8533,42.8887,29146.0
2018-08-09 11:15:00,48.58,48.66,48.54,48.63,49538.0,42.8887,42.9593,42.8533,42.9328,49538.0
2018-08-09 11:20:00,48.63,48.71,48.63,48.71,24282.0,42.9328,43.0034,42.9328,43.0034,24282.0
2018-08-09 11:25:00,48.71,48.77,48.69,48.75,32532.0,43.0034,43.0564,42.9858,43.0387,32532.0
2018-08-09 11:30:00,48.76,48.84,48.74,48.82,34302.0,43.0476,43.1182,43.0299,43.1005,34302.0
2018-08-09 11:35:00,48.82,48.82,48.73,48.77,14400.0,43.1005,43.1005,43.0211,43.0564,14400.0
2018-08-09 11:40:00,48.8,48.81,48.71,48.72,17000.0,43.0829,43.0917,43.0034,43.0123,17000.0
2018-08-09 11:45:00,48.71,48.8,48.68,48.78,54358.0,43.0034,43.0829,42.9769,43.0652,54358.0
2018-08-09 11:50:00,48.77,48.79,48.74,48.77,20618.0,43.0564,43.0741,43.0299,43.0564,20618.0
2018-08-09 11:55:00,48.76,48.83,48.74,48.82,20738.0,43.0476,43.1094,43.0299,43.1005,20738.0
2018-08-09 12:00:00,48.82,48.84,48.79,48.82,23418.0,43.1005,43.1182,43.0741,43.1005,23418.0
2018-08-09 12:05:00,48.82,48.88,48.82,48.86,20280.0,43.1005,43.1535,43.1005,43.1359,20280.0
2018-08-09 12:10:00,48.85,48.9,48.84,48.89,23812.0,43.127,43.1712,43.1182,43.1623,23812.0
2018-08-09 12:15:00,48.91,48.92,48.87,48.88,35260.0,43.18,43.1888,43.1447,43.1535,35260.0
2018-08-09 12:20:00,48.88,48.9,48.85,48.88,25868.0,43.1535,43.1712,43.127,43.1535,25868.0
2018-08-09 12:25:00,48.87,48.92,48.84,48.92,64618.0,43.1447,43.1888,43.1182,43.1888,64618.0
2018-08-09 12:30:00,48.92,48.98,48.91,48.92,150060.0,43.1888,43.2418,43.18,43.1888,150060.0
2018-08-09 12:35:00,48.92,49.01,48.91,49.01,96146.0,43.1888,43.2683,43.18,43.2683,96146.0
2018-08-09 12:40:00,49.01,49.04,48.95,48.99,36138.0,43.2683,43.2948,43.2153,43.2506,36138.0
2018-08-09 12:45:00,49.0,49.0,48.94,48.96,37434.0,43.2595,43.2595,43.2065,43.2241,37434.0
2018-08-09 12:50:00,48.95,49.01,48.93,49.01,17942.0,43.2153,43.2683,43.1977,43.2683,17942.0
2018-08-09 12:55:00,48.99,49.01,48.94,48.94,16272.0,43.2506,43.2683,43.2065,43.2065,16272.0
2018-08-09 13:00:00,48.95,48.95,48.83,48.83,12932.0,43.2153,43.2153,43.1094,43.1094,12932.0
2018-08-09 13:05:00,48.83,48.84,48.74,48.79,26324.0,43.1094,43.1182,43.0299,43.0741,26324.0
2018-08-09 13:10:00,48.79,48.8,48.76,48.78,23040.0,43.0741,43.0829,43.0476,43.0652,23040.0
2018-08-09 13:15:00,48.79,48.86,48.78,48.85,24000.0,43.0741,43.1359,43.0652,43.127,24000.0
2018-08-09 13:20:00,48.85,48.98,48.85,48.97,43678.0,43.127,43.2418,43.127,43.233,43678.0
2018-08-09 13:25:00,48.97,48.97,48.87,48.9,21442.0,43.233,43.233,43.1447,43.1712,21442.0
2018-08-09 13:30:00,48.9,49.01,48.89,49.01,48704.0,43.1712,43.2683,43.1623,43.2683,48704.0
2018-08-09 13:35:00,49.01,49.03,48.98,49.02,27332.0,43.2683,43.2859,43.2418,43.2771,27332.0
2018-08-09 13:40:00,49.02,49.05,48.99,49.01,33190.0,43.2771,43.3036,43.2506,43.2683,33190.0
2018-08-09 13:45:00,49.02,49.04,48.99,49.03,19778.0,43.2771,43.2948,43.2506,43.2859,19778.0
2018-08-09 13:50:00,49.03,49.04,48.96,48.99,14854.0,43.2859,43.2948,43.2241,43.2506,14854.0
2018-08-09 13:55:00,48.99,49.01,48.98,49.01,15770.0,43.2506,43.2683,43.2418,43.2683,15770.0
2018-08-09 14:00:00,49.0,49.01,48.97,48.98,24200.0,43.2595,43.2683,43.233,43.2418,24200.0
2018-08-09 14:05:00,48.98,48.99,48.96,48.98,27226.0,43.2418,43.2506,43.2241,43.2418,27226.0
2018-08-09 14:10:00,48.98,49.0,48.97,48.99,23296.0,43.2418,43.2595,43.233,43.2506,23296.0
2018-08-09 14:15:00,48.99,49.01,48.96,48.99,57504.0,43.2506,43.2683,43.2241,43.2506,57504.0
2018-08-09 14:20:00,48.99,48.99,48.95,48.98,29108.0,43.2506,43.2506,43.2153,43.2418,29108.0
2018-08-09 14:25:00,48.98,49.01,48.96,48.99,30114.0,43.2418,43.2683,43.2241,43.2506,30114.0
2018-08-09 14:30:00,49.01,49.02,49.01,49.02,27060.0,43.2683,43.2771,43.2683,43.2771,27060.0
2018-08-09 14:35:00,49.02,49.06,48.99,49.06,26828.0,43.2771,43.3124,43.2506,43.3124,26828.0
2018-08-09 14:40:00,49.06,49.07,49.01,49.01,28594.0,43.3124,43.3213,43.2683,43.2683,28594.0
2018-08-09 14:45:00,49.03,49.04,48.97,48.99,27894.0,43.2859,43.2948,43.233,43.2506,27894.0
2018-08-09 14:50:00,48.99,49.05,48.99,49.03,35868.0,43.2506,43.3036,43.2506,43.2859,35868.0
2018-08-09 14:55:00,49.03,49.07,49.02,49.06,28264.0,43.2859,43.3213,43.2771,43.3124,28264.0
2018-08-09 15:00:00,49.06,49.07,49.02,49.07,39760.0,43.3124,43.3213,43.2771,43.3213,39760.0
2018-08-09 15:05:00,49.07,49.08,49.01,49.02,33284.0,43.3213,43.3301,43.2683,43.2771,33284.0
2018-08-09 15:10:00,49.02,49.04,48.99,49.01,73002.0,43.2771,43.2948,43.2506,43.2683,73002.0
2018-08-09 15:15:00,49.0,49.02,48.96,48.98,72426.0,43.2595,43.2771,43.2241,43.2418,72426.0
2018-08-09 15:20:00,48.97,48.98,48.83,48.85,82264.0,43.233,43.2418,43.1094,43.127,82264.0
2018-08-09 15:25:00,48.87,49.02,48.84,48.95,82350.0,43.1447,43.2771,43.1182,43.2153,82350.0
2018-08-09 15:30:00,48.95,49.02,48.93,49.0,136166.0,43.2153,43.2771,43.1977,43.2595,136166.0
2018-08-09 15:35:00,49.01,49.03,48.99,49.01,116662.0,43.2683,43.2859,43.2506,43.2683,116662.0
2018-08-09 15:40:00,49.01,49.02,48.98,49.01,109216.0,43.2683,43.2771,43.2418,43.2683,109216.0
2018-08-09 15:45:00,49.01,49.13,49.01,49.1,267118.0,43.2683,43.3742,43.2683,43.3477,267118.0
2018-08-09 15:50:00,49.1,49.13,49.01,49.02,393792.0,43.3477,43.3742,43.2683,43.2771,393792.0
2018-08-09 15:55:00,49.01,49.09,48.74,49.04,602656.0,43.2683,43.3389,43.0299,43.2948,602656.0
2018-08-10 09:30:00,44.48,44.94,44.13,44.35,1297760.0,39.269,39.6751,38.96,39.1542,1297760.0
2018-08-10 09:35:00,44.34,44.43,43.64,43.73,1465572.0,39.1454,39.2249,38.5274,38.6069,1465572.0
2018-08-10 09:40:00,43.73,44.62,43.71,44.51,1320128.0,38.6069,39.3926,38.5892,39.2955,1320128.0
2018-08-10 09:45:00,44.51,44.51,43.63,43.65,914884.0,39.2955,39.2955,38.5186,38.5362,914884.0
2018-08-10 09:50:00,43.65,43.72,43.3,43.42,945158.0,38.5362,38.598,38.2272,38.3332,945158.0
2018-08-10 09:55:00,43.42,43.44,42.77,42.83,1114670.0,38.3332,38.3508,37.7593,37.8123,1114670.0
2018-08-10 10:00:00,42.82,43.06,42.63,42.89,802486.0,37.8035,38.0154,37.6357,37.8653,802486.0
2018-08-10 10:05:00,42.89,43.1,42.63,43.02,821084.0,37.8653,38.0507,37.6357,37.98,821084.0
2018-08-10 10:10:00,43.02,43.04,42.75,42.92,652974.0,37.98,37.9977,37.7417,37.8918,652974.0
2018-08-10 10:15:00,42.92,42.99,42.79,42.93,804984.0,37.8918,37.9536,37.777,37.9006,804984.0
2018-08-10 10:20:00,42.93,42.98,42.63,42.67,974226.0,37.9006,37.9447,37.6357,37.671,974226.0
2018-08-10 10:25:00,42.68,42.78,42.38,42.76,1122198.0,37.6799,37.7682,37.415,37.7505,1122198.0
2018-08-10 10:30:00,42.77,43.28,42.77,43.28,898308.0,37.7593,38.2096,37.7593,38.2096,898308.0
2018-08-10 10:35:00,43.29,43.3,43.01,43.09,474760.0,38.2184,38.2272,37.9712,38.0418,474760.0
2018-08-10 10:40:00,43.09,43.38,43.04,43.27,490638.0,38.0418,38.2979,37.9977,38.2007,490638.0
2018-08-10 10:45:00,43.27,43.38,43.19,43.37,561168.0,38.2007,38.2979,38.1301,38.289,561168.0
2018-08-10 10:50:00,43.37,43.53,43.19,43.52,448926.0,38.289,38.4303,38.1301,38.4215,448926.0
2018-08-10 10:55:00,43.52,44.16,43.46,44.01,1221164.0,38.4215,38.9865,38.3685,38.8541,1221164.0
2018-08-10 11:00:00,43.99,44.15,43.92,44.01,662786.0,38.8364,38.9777,38.7746,38.8541,662786.0
2018-08-10 11:05:00,44.02,44.02,43.48,43.51,452160.0,38.8629,38.8629,38.3861,38.4126,452160.0
2018-08-10 11:10:00,43.51,43.51,43.25,43.31,370728.0,38.4126,38.4126,38.1831,38.2361,370728.0
2018-08-10 11:15:00,43.31,43.4,43.09,43.09,406362.0,38.2361,38.3155,38.0418,38.0418,406362.0
2018-08-10 11:20:00,43.1,43.27,43.1,43.1,386264.0,38.0507,38.2007,38.0507,38.0507,386264.0
2018-08-10 11:25:00,43.1,43.15,43.02,43.06,353728.0,38.0507,38.0948,37.98,38.0154,353728.0
2018-08-10 11:30:00,43.06,43.31,43.01,43.29,265152.0,38.0154,38.2361,37.9712,38.2184,265152.0
2018-08-10 11:35:00,43.3,43.5,43.26,43.36,308214.0,38.2272,38.4038,38.1919,38.2802,308214.0
2018-08-10 11:40:00,43.35,43.73,43.31,43.68,373876.0,38.2714,38.6069,38.2361,38.5627,373876.0
2018-08-10 11:45:00,43.68,43.97,43.6,43.68,358602.0,38.5627,38.8187,38.4921,38.5627,358602.0
2018-08-10 11:50:00,43.66,43.72,43.51,43.54,146066.0,38.5451,38.598,38.4126,38.4391,146066.0
2018-08-10 11:55:00,43.54,43.68,43.51,43.65,210736.0,38.4391,38.5627,38.4126,38.5362,210736.0
2018-08-10 12:00:00,43.65,43.68,43.59,43.63,185226.0,38.5362,38.5627,38.4833,38.5186,185226.0
2018-08-10 12:05:00,43.63,43.75,43.57,43.6,279716.0,38.5186,38.6245,38.4656,38.4921,279716.0
2018-08-10 12:10:00,43.59,43.83,43.59,43.82,307336.0,38.4833,38.6951,38.4833,38.6863,307336.0
2018-08-10 12:15:00,43.81,43.84,43.64,43.73,351314.0,38.6775,38.704,38.5274,38.6069,351314.0
2018-08-10 12:20:00,43.73,43.79,43.66,43.7,223142.0,38.6069,38.6598,38.5451,38.5804,223142.0
2018-08-10 12:25:00,43.7,43.93,43.7,43.91,324392.0,38.5804,38.7834,38.5804,38.7658,324392.0
2018-08-10 12:30:00,43.92,44.09,43.87,44.09,494222.0,38.7746,38.9247,38.7305,38.9247,494222.0
2018-08-10 12:35:00,44.09,44.25,44.04,44.17,539702.0,38.9247,39.0659,38.8805,38.9953,539702.0
2018-08-10 12:40:00,44.18,44.42,44.16,44.32,453540.0,39.0041,39.216,38.9865,39.1277,453540.0
2018-08-10 12:45:00,44.31,44.32,44.06,44.07,308868.0,39.1189,39.1277,38.8982,38.907,308868.0
2018-08-10 12:50:00,44.07,44.09,43.9,43.96,255200.0,38.907,38.9247,38.7569,38.8099,255200.0
2018-08-10 12:55:00,43.96,44.02,43.81,43.92,172996.0,38.8099,38.8629,38.6775,38.7746,172996.0
2018-08-10 13:00:00,43.92,44.08,43.85,44.08,295100.0,38.7746,38.9159,38.7128,38.9159,295100.0
2018-08-10 13:05:00,44.08,44.24,44.07,44.17,208458.0,38.9159,39.0571,38.907,38.9953,208458.0
2018-08-10 13:10:00,44.17,44.19,44.01,44.01,202262.0,38.9953,39.013,38.8541,38.8541,202262.0
2018-08-10 13:15:00,44.01,44.07,43.93,44.05,275572.0,38.8541,38.907,38.7834,38.8894,275572.0
2018-08-10 13:20:00,44.05,44.24,44.04,44.24,262290.0,38.8894,39.0571,38.8805,39.0571,262290.0
2018-08-10 13:25:00,44.23,44.48,44.18,44.45,316642.0,39.0483,39.269,39.0041,39.2425,316642.0
2018-08-10 13:30:00,44.45,44.5,44.28,44.29,221936.0,39.2425,39.2867,39.0924,39.1013,221936.0
2018-08-10 13:35:00,44.28,44.3,44.04,44.08,231300.0,39.0924,39.1101,38.8805,38.9159,231300.0
2018-08-10 13:40:00,44.08,44.23,44.01,44.04,235774.0,38.9159,39.0483,38.8541,38.8805,235774.0
2018-08-10 13:45:00,44.04,44.15,43.79,43.83,224756.0,38.8805,38.9777,38.6598,38.6951,224756.0
2018-08-10 13:50:00,43.84,43.91,43.75,43.76,109244.0,38.704,38.7658,38.6245,38.6333,109244.0
2018-08-10 13:55:00,43.75,43.76,43.52,43.61,198862.0,38.6245,38.6333,38.4215,38.5009,198862.0
2018-08-10 14:00:00,43.6,43.6,43.38,43.48,190188.0,38.4921,38.4921,38.2979,38.3861,190188.0
2018-08-10 14:05:00,43.5,43.56,43.45,43.45,180096.0,38.4038,38.4568,38.3597,38.3597,180096.0
2018-08-10 14:10:00,43.45,43.45,43.29,43.41,182940.0,38.3597,38.3597,38.2184,38.3243,182940.0
2018-08-10 14:15:00,43.41,43.47,43.26,43.33,520912.0,38.3243,38.3773,38.1919,38.2537,520912.0
2018-08-10 14:20:00,43.33,43.39,43.27,43.31,194306.0,38.2537,38.3067,38.2007,38.2361,194306.0
2018-08-10 14:25:00,43.31,43.42,43.3,43.32,151244.0,38.2361,38.3332,38.2272,38.2449,151244.0
2018-08-10 14:30:00,43.32,43.48,43.32,43.41,217732.0,38.2449,38.3861,38.2449,38.3243,217732.0
2018-08-10 14:35:00,43.41,43.47,43.38,43.44,120342.0,38.3243,38.3773,38.2979,38.3508,120342.0
2018-08-10 14:40:00,43.44,43.49,43.39,43.47,123838.0,38.3508,38.395,38.3067,38.3773,123838.0
2018-08-10 14:45:00,43.48,43.49,43.43,43.45,138546.0,38.3861,38.395,38.342,38.3597,138546.0
2018-08-10 14:50:00,43.45,43.45,43.33,43.34,189540.0,38.3597,38.3597,38.2537,38.2625,189540.0
2018-08-10 14:55:00,43.34,43.37,43.3,43.35,171280.0,38.2625,38.289,38.2272,38.2714,171280.0
2018-08-10 15:00:00,43.35,43.47,43.33,43.43,155268.0,38.2714,38.3773,38.2537,38.342,155268.0
2018-08-10 15:05:00,43.43,43.46,43.39,43.4,118668.0,38.342,38.3685,38.3067,38.3155,118668.0
2018-08-10 15:10:00,43.4,43.42,43.38,43.39,177310.0,38.3155,38.3332,38.2979,38.3067,177310.0
2018-08-10 15:15:00,43.4,43.41,43.36,43.37,217570.0,38.3155,38.3243,38.2802,38.289,217570.0
2018-08-10 15:20:00,43.37,43.42,43.35,43.36,401334.0,38.289,38.3332,38.2714,38.2802,401334.0
2018-08-10 15:25:00,43.35,43.38,43.34,43.35,245588.0,38.2714,38.2979,38.2625,38.2714,245588.0
2018-08-10 15:30:00,43.35,43.46,43.34,43.38,315434.0,38.2714,38.3685,38.2625,38.2979,315434.0
2018-08-10 15:35:00,43.38,43.38,43.37,43.37,145072.0,38.2979,38.2979,38.289,38.289,145072.0
2018-08-10 15:40:00,43.37,43.41,43.34,43.35,688584.0,38.289,38.3243,38.2625,38.2714,688584.0
2018-08-10 15:45:00,43.35,43.43,43.34,43.39,380950.0,38.2714,38.342,38.2625,38.3067,380950.0
2018-08-10 15:50:00,43.38,43.58,43.35,43.54,567300.0,38.2979,38.4744,38.2714,38.4391,567300.0
2018-08-10 15:55:00,43.52,43.8,43.51,43.71,940162.0,38.4215,38.6687,38.4126,38.5892,940162.0
2018-08-13 09:30:00,43.84,44.25,43.73,44.1,213774.0,38.704,39.0659,38.6069,38.9335,213774.0
2018-08-13 09:35:00,44.07,44.26,44.01,44.22,102440.0,38.907,39.0748,38.8541,39.0395,102440.0
2018-08-13 09:40:00,44.22,44.3,44.16,44.18,140406.0,39.0395,39.1101,38.9865,39.0041,140406.0
2018-08-13 09:45:00,44.19,44.19,44.09,44.1,181170.0,39.013,39.013,38.9247,38.9335,181170.0
2018-08-13 09:50:00,44.1,44.17,44.05,44.05,135544.0,38.9335,38.9953,38.8894,38.8894,135544.0
2018-08-13 09:55:00,44.05,44.12,43.93,43.94,135998.0,38.8894,38.9512,38.7834,38.7923,135998.0
2018-08-13 10:00:00,43.94,43.96,43.77,43.83,130428.0,38.7923,38.8099,38.6422,38.6951,130428.0
2018-08-13 10:05:00,43.83,43.87,43.74,43.76,126548.0,38.6951,38.7305,38.6157,38.6333,126548.0
2018-08-13 10:10:00,43.74,43.83,43.6,43.63,116018.0,38.6157,38.6951,38.4921,38.5186,116018.0
2018-08-13 10:15:00,43.63,43.74,43.63,43.66,117432.0,38.5186,38.6157,38.5186,38.5451,117432.0
2018-08-13 10:20:00,43.67,43.68,43.5,43.52,155692.0,38.5539,38.5627,38.4038,38.4215,155692.0
2018-08-13 10:25:00,43.52,43.65,43.52,43.62,116670.0,38.4215,38.5362,38.4215,38.5097,116670.0
2018-08-13 10:30:00,43.63,43.88,43.63,43.74,144848.0,38.5186,38.7393,38.5186,38.6157,144848.0
2018-08-13 10:35:00,43.71,43.85,43.71,43.82,96916.0,38.5892,38.7128,38.5892,38.6863,96916.0
2018-08-13 10:40:00,43.81,43.83,43.77,43.8,87424.0,38.6775,38.6951,38.6422,38.6687,87424.0
2018-08-13 10:45:00,43.79,43.87,43.77,43.77,140810.0,38.6598,38.7305,38.6422,38.6422,140810.0
2018-08-13 10:50:00,43.77,43.77,43.72,43.72,79530.0,38.6422,38.6422,38.598,38.598,79530.0
2018-08-13 10:55:00,43.72,43.73,43.52,43.56,119262.0,38.598,38.6069,38.4215,38.4568,119262.0
2018-08-13 11:00:00,43.56,43.67,43.55,43.67,138580.0,38.4568,38.5539,38.4479,38.5539,138580.0
2018-08-13 11:05:00,43.67,43.75,43.67,43.73,166478.0,38.5539,38.6245,38.5539,38.6069,166478.0
2018-08-13 11:10:00,43.74,43.74,43.6,43.6,94808.0,38.6157,38.6157,38.4921,38.4921,94808.0
2018-08-13 11:15:00,43.6,43.62,43.5,43.51,94452.0,38.4921,38.5097,38.4038,38.4126,94452.0
2018-08-13 11:20:00,43.51,43.52,43.5,43.51,93890.0,38.4126,38.4215,38.4038,38.4126,93890.0
2018-08-13 11:25:00,43.51,43.53,43.5,43.51,84070.0,38.4126,38.4303,38.4038,38.4126,84070.0
2018-08-13 11:30:00,43.51,43.55,43.43,43.52,135812.0,38.4126,38.4479,38.342,38.4215,135812.0
2018-08-13 11:35:00,43.52,43.6,43.48,43.58,81894.0,38.4215,38.4921,38.3861,38.4744,81894.0
2018-08-13 11:40:00,43.58,43.66,43.58,43.62,71120.0,38.4744,38.5451,38.4744,38.5097,71120.0
2018-08-13 11:45:00,43.62,43.65,43.6,43.64,67520.0,38.5097,38.5362,38.4921,38.5274,67520.0
2018-08-13 11:50:00,43.64,43.68,43.6,43.63,67928.0,38.5274,38.5627,38.4921,38.5186,67928.0
2018-08-13 11:55:00,43.62,43.65,43.6,43.63,48362.0,38.5097,38.5362,38.4921,38.5186,48362.0
2018-08-13 12:00:00,43.63,43.74,43.62,43.73,64586.0,38.5186,38.6157,38.5097,38.6069,64586.0
2018-08-13 12:05:00,43.73,43.84,43.71,43.82,65954.0,38.6069,38.704,38.5892,38.6863,65954.0
2018-08-13 12:10:00,43.82,43.88,43.81,43.88,42922.0,38.6863,38.7393,38.6775,38.7393,42922.0
2018-08-13 12:15:00,43.88,43.92,43.84,43.87,59726.0,38.7393,38.7746,38.704,38.7305,59726.0
2018-08-13 12:20:00,43.87,43.91,43.84,43.87,70920.0,38.7305,38.7658,38.704,38.7305,70920.0
2018-08-13 12:25:00,43.87,43.9,43.86,43.88,62354.0,38.7305,38.7569,38.7216,38.7393,62354.0
2018-08-13 12:30:00,43.88,44.04,43.88,44.02,82132.0,38.7393,38.8805,38.7393,38.8629,82132.0
2018-08-13 12:35:00,44.01,44.05,43.98,44.02,46250.0,38.8541,38.8894,38.8276,38.8629,46250.0
2018-08-13 12:40:00,44.03,44.19,44.02,44.15,90778.0,38.8717,39.013,38.8629,38.9777,90778.0
2018-08-13 12:45:00,44.15,44.17,43.9,43.9,273066.0,38.9777,38.9953,38.7569,38.7569,273066.0
2018-08-13 12:50:00,43.9,43.94,43.86,43.91,121628.0,38.7569,38.7923,38.7216,38.7658,121628.0
2018-08-13 12:55:00,43.89,43.98,43.87,43.88,98380.0,38.7481,38.8276,38.7305,38.7393,98380.0
2018-08-13 13:00:00,43.88,43.89,43.83,43.83,91398.0,38.7393,38.7481,38.6951,38.6951,91398.0
2018-08-13 13:05:00,43.83,43.83,43.74,43.74,47374.0,38.6951,38.6951,38.6157,38.6157,47374.0
2018-08-13 13:10:00,43.74,43.77,43.7,43.71,121446.0,38.6157,38.6422,38.5804,38.5892,121446.0
2018-08-13 13:15:00,43.71,43.79,43.69,43.77,164256.0,38.5892,38.6598,38.5715,38.6422,164256.0
2018-08-13 13:20:00,43.77,43.77,43.7,43.7,59272.0,38.6422,38.6422,38.5804,38.5804,59272.0
2018-08-13 13:25:00,43.7,43.71,43.67,43.69,76334.0,38.5804,38.5892,38.5539,38.5715,76334.0
2018-08-13 13:30:00,43.69,43.74,43.69,43.71,69060.0,38.5715,38.6157,38.5715,38.5892,69060.0
2018-08-13 13:35:00,43.71,43.75,43.7,43.7,97916.0,38.5892,38.6245,38.5804,38.5804,97916.0
2018-08-13 13:40:00,43.7,43.72,43.7,43.7,208556.0,38.5804,38.598,38.5804,38.5804,208556.0
2018-08-13 13:45:00,43.71,43.73,43.7,43.71,94516.0,38.5892,38.6069,38.5804,38.5892,94516.0
2018-08-13 13:50:00,43.71,43.73,43.69,43.69,66946.0,38.5892,38.6069,38.5715,38.5715,66946.0
2018-08-13 13:55:00,43.69,43.69,43.63,43.65,90174.0,38.5715,38.5715,38.5186,38.5362,90174.0
2018-08-13 14:00:00,43.65,43.72,43.64,43.7,94468.0,38.5362,38.598,38.5274,38.5804,94468.0
2018-08-13 14:05:00,43.7,43.72,43.67,43.67,52100.0,38.5804,38.598,38.5539,38.5539,52100.0
2018-08-13 14:10:00,43.67,43.69,43.65,43.66,61126.0,38.5539,38.5715,38.5362,38.5451,61126.0
2018-08-13 14:15:00,43.66,43.66,43.61,43.62,59810.0,38.5451,38.5451,38.5009,38.5097,59810.0
2018-08-13 14:20:00,43.61,43.63,43.59,43.6,53280.0,38.5009,38.5186,38.4833,38.4921,53280.0
2018-08-13 14:25:00,43.6,43.64,43.6,43.63,51474.0,38.4921,38.5274,38.4921,38.5186,51474.0
2018-08-13 14:30:00,43.63,43.64,43.61,43.62,60104.0,38.5186,38.5274,38.5009,38.5097,60104.0
2018-08-13 14:35:00,43.62,43.63,43.6,43.62,56230.0,38.5097,38.5186,38.4921,38.5097,56230.0
2018-08-13 14:40:00,43.62,43.63,43.6,43.63,53342.0,38.5097,38.5186,38.4921,38.5186,53342.0
2018-08-13 14:45:00,43.63,43.63,43.59,43.59,51640.0,38.5186,38.5186,38.4833,38.4833,51640.0
2018-08-13 14:50:00,43.59,43.59,43.51,43.52,96008.0,38.4833,38.4833,38.4126,38.4215,96008.0
2018-08-13 14:55:00,43.52,43.56,43.49,43.51,98216.0,38.4215,38.4568,38.395,38.4126,98216.0
2018-08-13 15:00:00,43.51,43.52,43.48,43.5,64504.0,38.4126,38.4215,38.3861,38.4038,64504.0
2018-08-13 15:05:00,43.5,43.52,43.49,43.51,59214.0,38.4038,38.4215,38.395,38.4126,59214.0
2018-08-13 15:10:00,43.51,43.55,43.5,43.54,64746.0,38.4126,38.4479,38.4038,38.4391,64746.0
2018-08-13 15:15:00,43.54,43.57,43.52,43.55,66992.0,38.4391,38.4656,38.4215,38.4479,66992.0
2018-08-13 15:20:00,43.55,43.55,43.52,43.53,104168.0,38.4479,38.4479,38.4215,38.4303,104168.0
2018-08-13 15:25:00,43.53,43.53,43.52,43.53,65706.0,38.4303,38.4303,38.4215,38.4303,65706.0
2018-08-13 15:30:00,43.53,43.53,43.52,43.52,65220.0,38.4303,38.4303,38.4215,38.4215,65220.0
2018-08-13 15:35:00,43.52,43.52,43.51,43.51,112194.0,38.4215,38.4215,38.4126,38.4126,112194.0
2018-08-13 15:40:00,43.52,43.52,43.5,43.5,332650.0,38.4215,38.4215,38.4038,38.4038,332650.0
2018-08-13 15:45:00,43.5,43.5,43.49,43.49,142334.0,38.4038,38.4038,38.395,38.395,142334.0
2018-08-13 15:50:00,43.49,43.65,43.49,43.55,406846.0,38.395,38.5362,38.395,38.4479,406846.0
2018-08-13 15:55:00,43.55,43.58,43.51,43.52,482240.0,38.4479,38.4744,38.4126,38.4215,482240.0
2018-08-14 09:30:00,43.51,43.9,43.51,43.69,148682.0,38.4126,38.7569,38.4126,38.5715,148682.0
2018-08-14 09:35:00,43.68,43.68,43.4,43.43,62606.0,38.5627,38.5627,38.3155,38.342,62606.0
2018-08-14 09:40:00,43.41,43.56,43.35,43.47,81284.0,38.3243,38.4568,38.2714,38.3773,81284.0
2018-08-14 09:45:00,43.5,43.51,43.13,43.13,109428.0,38.4038,38.4126,38.0772,38.0772,109428.0
2018-08-14 09:50:00,43.11,43.23,43.06,43.12,93112.0,38.0595,38.1654,38.0154,38.0683,93112.0
2018-08-14 09:55:00,43.12,43.16,43.06,43.12,70904.0,38.0683,38.1036,38.0154,38.0683,70904.0
2018-08-14 10:00:00,43.15,43.15,42.76,42.77,131624.0,38.0948,38.0948,37.7505,37.7593,131624.0
2018-08-14 10:05:00,42.78,42.85,42.71,42.79,125730.0,37.7682,37.83,37.7064,37.777,125730.0
2018-08-14 10:10:00,42.8,43.0,42.79,42.96,108200.0,37.7858,37.9624,37.777,37.9271,108200.0
2018-08-14 10:15:00,42.96,43.08,42.88,42.97,95376.0,37.9271,38.033,37.8564,37.9359,95376.0
2018-08-14 10:20:00,42.96,42.98,42.62,42.62,130236.0,37.9271,37.9447,37.6269,37.6269,130236.0
2018-08-14 10:25:00,42.63,42.68,42.51,42.51,138952.0,37.6357,37.6799,37.5298,37.5298,138952.0
2018-08-14 10:30:00,42.53,42.55,42.45,42.53,152822.0,37.5474,37.5651,37.4768,37.5474,152822.0
2018-08-14 10:35:00,42.53,42.89,42.53,42.74,155862.0,37.5474,37.8653,37.5474,37.7328,155862.0
2018-08-14 10:40:00,42.74,42.74,42.67,42.72,88428.0,37.7328,37.7328,37.671,37.7152,88428.0
2018-08-14 10:45:00,42.71,42.77,42.68,42.72,88118.0,37.7064,37.7593,37.6799,37.7152,88118.0
2018-08-14 10:50:00,42.72,42.81,42.72,42.74,77700.0,37.7152,37.7946,37.7152,37.7328,77700.0
2018-08-14 10:55:00,42.73,42.73,42.62,42.69,176762.0,37.724,37.724,37.6269,37.6887,176762.0
2018-08-14 11:00:00,42.68,42.68,42.58,42.61,74300.0,37.6799,37.6799,37.5916,37.6181,74300.0
2018-08-14 11:05:00,42.61,42.61,42.55,42.56,69214.0,37.6181,37.6181,37.5651,37.5739,69214.0
2018-08-14 11:10:00,42.56,42.58,42.55,42.56,194190.0,37.5739,37.5916,37.5651,37.5739,194190.0
2018-08-14 11:15:00,42.56,42.58,42.47,42.48,193060.0,37.5739,37.5916,37.4945,37.5033,193060.0
2018-08-14 11:20:00,42.48,42.57,42.44,42.45,85060.0,37.5033,37.5828,37.468,37.4768,85060.0
2018-08-14 11:25:00,42.45,42.46,42.4,42.4,142356.0,37.4768,37.4856,37.4327,37.4327,142356.0
2018-08-14 11:30:00,42.39,42.45,42.37,42.37,61590.0,37.4238,37.4768,37.4062,37.4062,61590.0
2018-08-14 11:35:00,42.37,42.38,42.34,42.38,89252.0,37.4062,37.415,37.3797,37.415,89252.0
2018-08-14 11:40:00,42.39,42.45,42.35,42.38,63204.0,37.4238,37.4768,37.3885,37.415,63204.0
2018-08-14 11:45:00,42.38,42.38,42.34,42.38,68720.0,37.415,37.415,37.3797,37.415,68720.0
2018-08-14 11:50:00,42.38,42.39,42.31,42.33,85070.0,37.415,37.4238,37.3532,37.3709,85070.0
2018-08-14 11:55:00,42.32,42.32,42.26,42.27,125480.0,37.362,37.362,37.3091,37.3179,125480.0
2018-08-14 12:00:00,42.27,42.29,42.2,42.24,178252.0,37.3179,37.3356,37.2561,37.2914,178252.0
2018-08-14 12:05:00,42.24,42.37,42.24,42.32,64830.0,37.2914,37.4062,37.2914,37.362,64830.0
2018-08-14 12:10:00,42.33,42.37,42.31,42.37,69588.0,37.3709,37.4062,37.3532,37.4062,69588.0
2018-08-14 12:15:00,42.37,42.4,42.32,42.38,69420.0,37.4062,37.4327,37.362,37.415,69420.0
2018-08-14 12:20:00,42.38,42.38,42.29,42.31,108542.0,37.415,37.415,37.3356,37.3532,108542.0
2018-08-14 12:25:00,42.29,42.3,42.19,42.2,58854.0,37.3356,37.3444,37.2473,37.2561,58854.0
2018-08-14 12:30:00,42.19,42.2,42.12,42.12,66746.0,37.2473,37.2561,37.1855,37.1855,66746.0
2018-08-14 12:35:00,42.11,42.29,42.1,42.24,92898.0,37.1766,37.3356,37.1678,37.2914,92898.0
2018-08-14 12:40:00,42.24,42.27,42.18,42.24,161782.0,37.2914,37.3179,37.2384,37.2914,161782.0
2018-08-14 12:45:00,42.23,42.27,42.2,42.25,138360.0,37.2826,37.3179,37.2561,37.3002,138360.0
2018-08-14 12:50:00,42.26,42.27,42.15,42.16,67370.0,37.3091,37.3179,37.212,37.2208,67370.0
2018-08-14 12:55:00,42.16,42.16,41.95,41.99,206280.0,37.2208,37.2208,37.0354,37.0707,206280.0
2018-08-14 13:00:00,42.0,42.03,41.95,41.95,79876.0,37.0795,37.106,37.0354,37.0354,79876.0
2018-08-14 13:05:00,41.97,41.97,41.91,41.94,41822.0,37.053,37.053,37.0001,37.0266,41822.0
2018-08-14 13:10:00,41.95,41.96,41.9,41.92,88586.0,37.0354,37.0442,36.9913,37.0089,88586.0
2018-08-14 13:15:00,41.92,41.98,41.91,41.92,58936.0,37.0089,37.0619,37.0001,37.0089,58936.0
2018-08-14 13:20:00,41.94,41.96,41.91,41.94,65092.0,37.0266,37.0442,37.0001,37.0266,65092.0
2018-08-14 13:25:00,41.94,41.97,41.86,41.88,95310.0,37.0266,37.053,36.9559,36.9736,95310.0
2018-08-14 13:30:00,41.87,41.87,41.82,41.85,87406.0,36.9648,36.9648,36.9206,36.9471,87406.0
2018-08-14 13:35:00,41.86,41.87,41.82,41.83,62574.0,36.9559,36.9648,36.9206,36.9295,62574.0
2018-08-14 13:40:00,41.82,41.82,41.75,41.79,66992.0,36.9206,36.9206,36.8588,36.8941,66992.0
2018-08-14 13:45:00,41.79,41.8,41.77,41.79,28604.0,36.8941,36.903,36.8765,36.8941,28604.0
2018-08-14 13:50:00,41.78,41.84,41.75,41.83,80770.0,36.8853,36.9383,36.8588,36.9295,80770.0
2018-08-14 13:55:00,41.84,41.95,41.84,41.86,79340.0,36.9383,37.0354,36.9383,36.9559,79340.0
2018-08-14 14:00:00,41.85,41.99,41.84,41.98,56840.0,36.9471,37.0707,36.9383,37.0619,56840.0
2018-08-14 14:05:00,41.97,42.05,41.93,42.05,183316.0,37.053,37.1237,37.0177,37.1237,183316.0
2018-08-14 14:10:00,42.05,42.05,41.98,42.0,83194.0,37.1237,37.1237,37.0619,37.0795,83194.0
2018-08-14 14:15:00,41.99,42.1,41.99,42.09,72624.0,37.0707,37.1678,37.0707,37.159,72624.0
2018-08-14 14:20:00,42.09,42.1,41.97,42.01,133748.0,37.159,37.1678,37.053,37.0884,133748.0
2018-08-14 14:25:00,42.02,42.04,41.97,41.99,336738.0,37.0972,37.1148,37.053,37.0707,336738.0
2018-08-14 14:30:00,41.99,42.04,41.97,41.99,51186.0,37.0707,37.1148,37.053,37.0707,51186.0
2018-08-14 14:35:00,42.01,42.02,41.95,41.98,38750.0,37.0884,37.0972,37.0354,37.0619,38750.0
2018-08-14 14:40:00,41.97,41.97,41.89,41.96,48312.0,37.053,37.053,36.9824,37.0442,48312.0
2018-08-14 14:45:00,41.96,42.06,41.96,41.98,80906.0,37.0442,37.1325,37.0442,37.0619,80906.0
2018-08-14 14:50:00,41.98,42.02,41.92,42.01,70610.0,37.0619,37.0972,37.0089,37.0884,70610.0
2018-08-14 14:55:00,42.0,42.02,41.98,41.98,79124.0,37.0795,37.0972,37.0619,37.0619,79124.0
2018-08-14 15:00:00,41.98,42.0,41.96,41.98,69388.0,37.0619,37.0795,37.0442,37.0619,69388.0
2018-08-14 15:05:00,41.99,41.99,41.96,41.97,80370.0,37.0707,37.0707,37.0442,37.053,80370.0
2018-08-14 15:10:00,41.97,41.99,41.97,41.98,75888.0,37.053,37.0707,37.053,37.0619,75888.0
2018-08-14 15:15:00,41.98,42.0,41.98,41.99,72986.0,37.0619,37.0795,37.0619,37.0707,72986.0
2018-08-14 15:20:00,42.0,42.01,41.98,42.0,85514.0,37.0795,37.0884,37.0619,37.0795,85514.0
2018-08-14 15:25:00,42.01,42.02,41.99,42.01,87052.0,37.0884,37.0972,37.0707,37.0884,87052.0
2018-08-14 15:30:00,42.01,42.02,41.99,42.01,100236.0,37.0884,37.0972,37.0707,37.0884,100236.0
2018-08-14 15:35:00,42.01,42.08,42.01,42.08,117526.0,37.0884,37.1502,37.0884,37.1502,117526.0
2018-08-14 15:40:00,42.08,42.08,42.02,42.06,167550.0,37.1502,37.1502,37.0972,37.1325,167550.0
2018-08-14 15:45:00,42.05,42.08,42.02,42.06,182122.0,37.1237,37.1502,37.0972,37.1325,182122.0
2018-08-14 15:50:00,42.06,42.11,42.02,42.04,228604.0,37.1325,37.1766,37.0972,37.1148,228604.0
2018-08-14 15:55:00,42.04,42.05,42.02,42.04,437224.0,37.1148,37.1237,37.0972,37.1148,437224.0
2018-08-15 09:30:00,41.95,42.07,41.65,41.72,280782.0,37.0354,37.1413,36.7705,36.8323,280782.0
2018-08-15 09:35:00,41.73,42.11,41.7,41.97,107150.0,36.8412,37.1766,36.8147,37.053,107150.0
2018-08-15 09:40:00,41.96,42.4,41.86,41.91,188442.0,37.0442,37.4327,36.9559,37.0001,188442.0
2018-08-15 09:45:00,41.93,41.94,41.76,41.9,87948.0,37.0177,37.0266,36.8677,36.9913,87948.0
2018-08-15 09:50:00,41.88,42.02,41.8,41.8,139724.0,36.9736,37.0972,36.903,36.903,139724.0
2018-08-15 09:55:00,41.81,41.81,41.54,41.54,100770.0,36.9118,36.9118,36.6734,36.6734,100770.0
2018-08-15 10:00:00,41.56,41.57,41.27,41.3,122910.0,36.6911,36.6999,36.4351,36.4615,122910.0
2018-08-15 10:05:00,41.32,41.48,41.26,41.29,99030.0,36.4792,36.6205,36.4262,36.4527,99030.0
2018-08-15 10:10:00,41.27,41.29,41.19,41.19,114486.0,36.4351,36.4527,36.3644,36.3644,114486.0
2018-08-15 10:15:00,41.16,41.26,41.1,41.23,106612.0,36.3379,36.4262,36.285,36.3997,106612.0
2018-08-15 10:20:00,41.22,41.32,41.21,41.27,99668.0,36.3909,36.4792,36.3821,36.4351,99668.0
2018-08-15 10:25:00,41.27,41.28,41.07,41.07,75066.0,36.4351,36.4439,36.2585,36.2585,75066.0
2018-08-15 10:30:00,41.07,41.13,41.01,41.1,99436.0,36.2585,36.3115,36.2055,36.285,99436.0
2018-08-15 10:35:00,41.09,41.21,41.08,41.18,51486.0,36.2761,36.3821,36.2673,36.3556,51486.0
2018-08-15 10:40:00,41.17,41.18,41.06,41.07,68012.0,36.3468,36.3556,36.2497,36.2585,68012.0
2018-08-15 10:45:00,41.07,41.11,41.02,41.09,209552.0,36.2585,36.2938,36.2143,36.2761,209552.0
2018-08-15 10:50:00,41.07,41.08,40.85,40.91,107942.0,36.2585,36.2673,36.0643,36.1172,107942.0
2018-08-15 10:55:00,40.91,41.11,40.91,40.96,81274.0,36.1172,36.2938,36.1172,36.1614,81274.0
2018-08-15 11:00:00,40.95,41.13,40.91,41.1,40222.0,36.1525,36.3115,36.1172,36.285,40222.0
2018-08-15 11:05:00,41.13,41.24,40.99,41.24,73696.0,36.3115,36.4086,36.1879,36.4086,73696.0
2018-08-15 11:10:00,41.24,41.37,41.23,41.28,101434.0,36.4086,36.5233,36.3997,36.4439,101434.0
2018-08-15 11:15:00,41.29,41.39,41.25,41.32,83426.0,36.4527,36.541,36.4174,36.4792,83426.0
2018-08-15 11:20:00,41.31,41.35,41.12,41.16,59092.0,36.4704,36.5057,36.3026,36.3379,59092.0
2018-08-15 11:25:00,41.16,41.29,41.15,41.2,31278.0,36.3379,36.4527,36.3291,36.3733,31278.0
2018-08-15 11:30:00,41.21,41.23,41.1,41.21,88920.0,36.3821,36.3997,36.285,36.3821,88920.0
2018-08-15 11:35:00,41.21,41.29,41.17,41.17,38884.0,36.3821,36.4527,36.3468,36.3468,38884.0
2018-08-15 11:40:00,41.15,41.17,41.08,41.13,54280.0,36.3291,36.3468,36.2673,36.3115,54280.0
2018-08-15 11:45:00,41.15,41.2,41.07,41.2,36052.0,36.3291,36.3733,36.2585,36.3733,36052.0
2018-08-15 11:50:00,41.21,41.21,41.1,41.16,33950.0,36.3821,36.3821,36.285,36.3379,33950.0
2018-08-15 11:55:00,41.18,41.2,41.07,41.08,29728.0,36.3556,36.3733,36.2585,36.2673,29728.0
2018-08-15 12:00:00,41.06,41.16,41.06,41.16,40062.0,36.2497,36.3379,36.2497,36.3379,40062.0
2018-08-15 12:05:00,41.16,41.19,41.08,41.18,49808.0,36.3379,36.3644,36.2673,36.3556,49808.0
2018-08-15 12:10:00,41.18,41.22,41.13,41.2,52038.0,36.3556,36.3909,36.3115,36.3733,52038.0
2018-08-15 12:15:00,41.2,41.31,41.17,41.23,48006.0,36.3733,36.4704,36.3468,36.3997,48006.0
2018-08-15 12:20:00,41.24,41.25,41.16,41.23,48452.0,36.4086,36.4174,36.3379,36.3997,48452.0
2018-08-15 12:25:00,41.23,41.26,41.18,41.19,61564.0,36.3997,36.4262,36.3556,36.3644,61564.0
2018-08-15 12:30:00,41.19,41.25,41.17,41.21,37200.0,36.3644,36.4174,36.3468,36.3821,37200.0
2018-08-15 12:35:00,41.21,41.21,41.07,41.1,35530.0,36.3821,36.3821,36.2585,36.285,35530.0
2018-08-15 12:40:00,41.12,41.12,41.05,41.08,49638.0,36.3026,36.3026,36.2408,36.2673,49638.0
2018-08-15 12:45:00,41.08,41.1,41.04,41.05,67708.0,36.2673,36.285,36.232,36.2408,67708.0
2018-08-15 12:50:00,41.06,41.1,41.01,41.05,40420.0,36.2497,36.285,36.2055,36.2408,40420.0
2018-08-15 12:55:00,41.05,41.05,40.99,41.04,62468.0,36.2408,36.2408,36.1879,36.232,62468.0
2018-08-15 13:00:00,41.05,41.06,40.98,41.01,55278.0,36.2408,36.2497,36.179,36.2055,55278.0
2018-08-15 13:05:00,41.0,41.01,40.89,40.9,161358.0,36.1967,36.2055,36.0996,36.1084,161358.0
2018-08-15 13:10:00,40.9,40.95,40.79,40.82,260980.0,36.1084,36.1525,36.0113,36.0378,260980.0
2018-08-15 13:15:00,40.83,41.01,40.82,40.98,144352.0,36.0466,36.2055,36.0378,36.179,144352.0
2018-08-15 13:20:00,40.97,40.98,40.77,40.8,132174.0,36.1702,36.179,35.9936,36.0201,132174.0
2018-08-15 13:25:00,40.8,40.82,40.68,40.7,138264.0,36.0201,36.0378,35.9142,35.9318,138264.0
2018-08-15 13:30:00,40.7,40.77,40.7,40.74,126432.0,35.9318,35.9936,35.9318,35.9671,126432.0
2018-08-15 13:35:00,40.74,40.75,40.71,40.74,48022.0,35.9671,35.976,35.9407,35.9671,48022.0
2018-08-15 13:40:00,40.74,40.92,40.73,40.91,61374.0,35.9671,36.1261,35.9583,36.1172,61374.0
2018-08-15 13:45:00,40.92,41.04,40.92,40.98,80370.0,36.1261,36.232,36.1261,36.179,80370.0
2018-08-15 13:50:00,40.97,41.04,40.97,41.01,58328.0,36.1702,36.232,36.1702,36.2055,58328.0
2018-08-15 13:55:00,41.01,41.08,40.99,41.01,55820.0,36.2055,36.2673,36.1879,36.2055,55820.0
2018-08-15 14:00:00,41.01,41.06,40.96,41.05,96366.0,36.2055,36.2497,36.1614,36.2408,96366.0
2018-08-15 14:05:00,41.06,41.1,40.99,41.0,133804.0,36.2497,36.285,36.1879,36.1967,133804.0
2018-08-15 14:10:00,41.0,41.21,40.99,41.11,86666.0,36.1967,36.3821,36.1879,36.2938,86666.0
2018-08-15 14:15:00,41.1,41.26,41.1,41.2,86064.0,36.285,36.4262,36.285,36.3733,86064.0
2018-08-15 14:20:00,41.21,41.24,41.19,41.21,54328.0,36.3821,36.4086,36.3644,36.3821,54328.0
2018-08-15 14:25:00,41.22,41.24,41.19,41.2,72062.0,36.3909,36.4086,36.3644,36.3733,72062.0
2018-08-15 14:30:00,41.2,41.24,41.19,41.21,74936.0,36.3733,36.4086,36.3644,36.3821,74936.0
2018-08-15 14:35:00,41.21,41.27,41.1,41.15,62244.0,36.3821,36.4351,36.285,36.3291,62244.0
2018-08-15 14:40:00,41.15,41.18,41.13,41.15,53388.0,36.3291,36.3556,36.3115,36.3291,53388.0
2018-08-15 14:45:00,41.15,41.16,41.1,41.1,64420.0,36.3291,36.3379,36.285,36.285,64420.0
2018-08-15 14:50:00,41.1,41.19,41.1,41.17,54360.0,36.285,36.3644,36.285,36.3468,54360.0
2018-08-15 14:55:00,41.17,41.22,41.08,41.22,70596.0,36.3468,36.3909,36.2673,36.3909,70596.0
2018-08-15 15:00:00,41.22,41.27,41.19,41.23,71378.0,36.3909,36.4351,36.3644,36.3997,71378.0
2018-08-15 15:05:00,41.24,41.29,41.23,41.23,248084.0,36.4086,36.4527,36.3997,36.3997,248084.0
2018-08-15 15:10:00,41.23,41.29,41.22,41.23,64610.0,36.3997,36.4527,36.3909,36.3997,64610.0
2018-08-15 15:15:00,41.24,41.31,41.24,41.29,97142.0,36.4086,36.4704,36.4086,36.4527,97142.0
2018-08-15 15:20:00,41.29,41.29,41.2,41.24,69420.0,36.4527,36.4527,36.3733,36.4086,69420.0
2018-08-15 15:25:00,41.24,41.24,41.12,41.16,61098.0,36.4086,36.4086,36.3026,36.3379,61098.0
2018-08-15 15:30:00,41.17,41.31,41.15,41.25,90296.0,36.3468,36.4704,36.3291,36.4174,90296.0
2018-08-15 15:35:00,41.26,41.27,41.18,41.22,133664.0,36.4262,36.4351,36.3556,36.3909,133664.0
2018-08-15 15:40:00,41.21,41.27,41.19,41.27,111730.0,36.3821,36.4351,36.3644,36.4351,111730.0
2018-08-15 15:45:00,41.27,41.32,41.26,41.31,185902.0,36.4351,36.4792,36.4262,36.4704,185902.0
2018-08-15 15:50:00,41.31,41.31,41.13,41.18,265178.0,36.4704,36.4704,36.3115,36.3556,265178.0
2018-08-15 15:55:00,41.18,41.25,41.15,41.17,445792.0,36.3556,36.4174,36.3291,36.3468,445792.0
2018-08-16 09:30:00,41.56,41.69,41.47,41.63,214128.0,36.6911,36.8059,36.6116,36.7529,214128.0
2018-08-16 09:35:00,41.64,41.64,41.43,41.54,91618.0,36.7617,36.7617,36.5763,36.6734,91618.0
2018-08-16 09:40:00,41.55,41.58,41.42,41.47,67808.0,36.6823,36.7087,36.5675,36.6116,67808.0
2018-08-16 09:45:00,41.49,41.67,41.49,41.58,95190.0,36.6293,36.7882,36.6293,36.7087,95190.0
2018-08-16 09:50:00,41.6,41.69,41.58,41.63,62002.0,36.7264,36.8059,36.7087,36.7529,62002.0
2018-08-16 09:55:00,41.66,41.79,41.63,41.74,88304.0,36.7794,36.8941,36.7529,36.85,88304.0
2018-08-16 10:00:00,41.76,41.79,41.69,41.73,76536.0,36.8677,36.8941,36.8059,36.8412,76536.0
2018-08-16 10:05:00,41.74,41.9,41.74,41.87,75816.0,36.85,36.9913,36.85,36.9648,75816.0
2018-08-16 10:10:00,41.86,42.0,41.8,41.97,129728.0,36.9559,37.0795,36.903,37.053,129728.0
2018-08-16 10:15:00,41.98,42.13,41.96,41.97,144612.0,37.0619,37.1943,37.0442,37.053,144612.0
2018-08-16 10:20:00,41.98,41.98,41.74,41.76,57354.0,37.0619,37.0619,36.85,36.8677,57354.0
2018-08-16 10:25:00,41.76,41.79,41.68,41.73,44096.0,36.8677,36.8941,36.797,36.8412,44096.0
2018-08-16 10:30:00,41.72,41.78,41.59,41.66,60948.0,36.8323,36.8853,36.7176,36.7794,60948.0
2018-08-16 10:35:00,41.67,41.67,41.45,41.47,55052.0,36.7882,36.7882,36.594,36.6116,55052.0
2018-08-16 10:40:00,41.46,41.5,41.38,41.38,43398.0,36.6028,36.6381,36.5322,36.5322,43398.0
2018-08-16 10:45:00,41.37,41.4,41.31,41.35,53142.0,36.5233,36.5498,36.4704,36.5057,53142.0
2018-08-16 10:50:00,41.32,41.41,41.3,41.38,68718.0,36.4792,36.5587,36.4615,36.5322,68718.0
2018-08-16 10:55:00,41.38,41.4,41.32,41.35,86862.0,36.5322,36.5498,36.4792,36.5057,86862.0
2018-08-16 11:00:00,41.35,41.47,41.34,41.44,60290.0,36.5057,36.6116,36.4969,36.5851,60290.0
2018-08-16 11:05:00,41.43,41.55,41.4,41.55,44770.0,36.5763,36.6823,36.5498,36.6823,44770.0
2018-08-16 11:10:00,41.55,41.57,41.46,41.46,42850.0,36.6823,36.6999,36.6028,36.6028,42850.0
2018-08-16 11:15:00,41.47,41.59,41.47,41.55,33152.0,36.6116,36.7176,36.6116,36.6823,33152.0
2018-08-16 11:20:00,41.55,41.56,41.52,41.55,29986.0,36.6823,36.6911,36.6558,36.6823,29986.0
2018-08-16 11:25:00,41.55,41.62,41.54,41.59,51542.0,36.6823,36.7441,36.6734,36.7176,51542.0
2018-08-16 11:30:00,41.6,41.6,41.48,41.48,43832.0,36.7264,36.7264,36.6205,36.6205,43832.0
2018-08-16 11:35:00,41.48,41.53,41.47,41.49,37094.0,36.6205,36.6646,36.6116,36.6293,37094.0
2018-08-16 11:40:00,41.49,41.52,41.45,41.52,49324.0,36.6293,36.6558,36.594,36.6558,49324.0
2018-08-16 11:45:00,41.52,41.56,41.48,41.52,47772.0,36.6558,36.6911,36.6205,36.6558,47772.0
2018-08-16 11:50:00,41.52,41.52,41.42,41.43,50058.0,36.6558,36.6558,36.5675,36.5763,50058.0
2018-08-16 11:55:00,41.42,41.46,41.4,41.46,53986.0,36.5675,36.6028,36.5498,36.6028,53986.0
2018-08-16 12:00:00,41.46,41.51,41.38,41.49,45144.0,36.6028,36.6469,36.5322,36.6293,45144.0
2018-08-16 12:05:00,41.49,41.52,41.43,41.43,25452.0,36.6293,36.6558,36.5763,36.5763,25452.0
2018-08-16 12:10:00,41.42,41.44,41.37,41.39,40634.0,36.5675,36.5851,36.5233,36.541,40634.0
2018-08-16 12:15:00,41.39,41.42,41.37,41.38,42576.0,36.541,36.5675,36.5233,36.5322,42576.0
2018-08-16 12:20:00,41.38,41.38,41.3,41.33,42800.0,36.5322,36.5322,36.4615,36.488,42800.0
2018-08-16 12:25:00,41.34,41.35,41.29,41.29,23998.0,36.4969,36.5057,36.4527,36.4527,23998.0
2018-08-16 12:30:00,41.29,41.29,41.23,41.24,46978.0,36.4527,36.4527,36.3997,36.4086,46978.0
2018-08-16 12:35:00,41.24,41.26,41.22,41.24,22902.0,36.4086,36.4262,36.3909,36.4086,22902.0
2018-08-16 12:40:00,41.23,41.24,41.15,41.16,39052.0,36.3997,36.4086,36.3291,36.3379,39052.0
2018-08-16 12:45:00,41.16,41.18,41.13,41.16,34858.0,36.3379,36.3556,36.3115,36.3379,34858.0
2018-08-16 12:50:00,41.16,41.24,41.15,41.24,24662.0,36.3379,36.4086,36.3291,36.4086,24662.0
2018-08-16 12:55:00,41.24,41.25,41.21,41.22,25700.0,36.4086,36.4174,36.3821,36.3909,25700.0
2018-08-16 13:00:00,41.22,41.24,41.2,41.24,25044.0,36.3909,36.4086,36.3733,36.4086,25044.0
2018-08-16 13:05:00,41.24,41.27,41.22,41.27,34608.0,36.4086,36.4351,36.3909,36.4351,34608.0
2018-08-16 13:10:00,41.27,41.39,41.27,41.38,73116.0,36.4351,36.541,36.4351,36.5322,73116.0
2018-08-16 13:15:00,41.38,41.43,41.34,41.42,64144.0,36.5322,36.5763,36.4969,36.5675,64144.0
2018-08-16 13:20:00,41.42,41.43,41.3,41.35,86286.0,36.5675,36.5763,36.4615,36.5057,86286.0
2018-08-16 13:25:00,41.33,41.35,41.24,41.25,36554.0,36.488,36.5057,36.4086,36.4174,36554.0
2018-08-16 13:30:00,41.26,41.26,41.18,41.18,16726.0,36.4262,36.4262,36.3556,36.3556,16726.0
2018-08-16 13:35:00,41.19,41.22,41.17,41.18,98936.0,36.3644,36.3909,36.3468,36.3556,98936.0
2018-08-16 13:40:00,41.17,41.19,41.1,41.15,67098.0,36.3468,36.3644,36.285,36.3291,67098.0
2018-08-16 13:45:00,41.16,41.17,41.04,41.09,93596.0,36.3379,36.3468,36.232,36.2761,93596.0
2018-08-16 13:50:00,41.08,41.08,41.03,41.06,34000.0,36.2673,36.2673,36.2232,36.2497,34000.0
2018-08-16 13:55:00,41.06,41.09,41.04,41.07,33798.0,36.2497,36.2761,36.232,36.2585,33798.0
2018-08-16 14:00:00,41.06,41.13,41.04,41.12,48046.0,36.2497,36.3115,36.232,36.3026,48046.0
2018-08-16 14:05:00,41.12,41.17,41.1,41.17,46420.0,36.3026,36.3468,36.285,36.3468,46420.0
2018-08-16 14:10:00,41.17,41.22,41.16,41.18,57506.0,36.3468,36.3909,36.3379,36.3556,57506.0
2018-08-16 14:15:00,41.18,41.24,41.16,41.24,59892.0,36.3556,36.4086,36.3379,36.4086,59892.0
2018-08-16 14:20:00,41.24,41.24,41.15,41.17,74804.0,36.4086,36.4086,36.3291,36.3468,74804.0
2018-08-16 14:25:00,41.16,41.2,41.13,41.13,78642.0,36.3379,36.3733,36.3115,36.3115,78642.0
2018-08-16 14:30:00,41.11,41.13,41.07,41.12,48162.0,36.2938,36.3115,36.2585,36.3026,48162.0
2018-08-16 14:35:00,41.11,41.15,41.1,41.14,63850.0,36.2938,36.3291,36.285,36.3203,63850.0
2018-08-16 14:40:00,41.15,41.17,41.13,41.16,61424.0,36.3291,36.3468,36.3115,36.3379,61424.0
2018-08-16 14:45:00,41.16,41.16,41.1,41.13,70566.0,36.3379,36.3379,36.285,36.3115,70566.0
2018-08-16 14:50:00,41.13,41.21,41.13,41.21,56524.0,36.3115,36.3821,36.3115,36.3821,56524.0
2018-08-16 14:55:00,41.2,41.2,41.16,41.16,48820.0,36.3733,36.3733,36.3379,36.3379,48820.0
2018-08-16 15:00:00,41.16,41.19,41.15,41.17,84858.0,36.3379,36.3644,36.3291,36.3468,84858.0
2018-08-16 15:05:00,41.17,41.2,41.16,41.18,166890.0,36.3468,36.3733,36.3379,36.3556,166890.0
2018-08-16 15:10:00,41.19,41.2,41.14,41.18,129144.0,36.3644,36.3733,36.3203,36.3556,129144.0
2018-08-16 15:15:00,41.17,41.18,41.02,41.03,56706.0,36.3468,36.3556,36.2143,36.2232,56706.0
2018-08-16 15:20:00,41.04,41.04,41.0,41.03,83832.0,36.232,36.232,36.1967,36.2232,83832.0
2018-08-16 15:25:00,41.03,41.05,40.94,40.95,111320.0,36.2232,36.2408,36.1437,36.1525,111320.0
2018-08-16 15:30:00,40.94,40.95,40.88,40.88,98818.0,36.1437,36.1525,36.0907,36.0907,98818.0
2018-08-16 15:35:00,40.88,40.9,40.8,40.81,143446.0,36.0907,36.1084,36.0201,36.0289,143446.0
2018-08-16 15:40:00,40.81,40.92,40.79,40.79,136542.0,36.0289,36.1261,36.0113,36.0113,136542.0
2018-08-16 15:45:00,40.8,40.87,40.79,40.87,160974.0,36.0201,36.0819,36.0113,36.0819,160974.0
2018-08-16 15:50:00,40.87,40.88,40.81,40.84,332456.0,36.0819,36.0907,36.0289,36.0554,332456.0
2018-08-16 15:55:00,40.84,40.9,40.81,40.9,512446.0,36.0554,36.1084,36.0289,36.1084,512446.0
2018-08-17 09:30:00,40.75,40.75,39.88,40.12,285384.0,35.976,35.976,35.2079,35.4198,285384.0
2018-08-17 09:35:00,40.12,40.24,40.0,40.23,154738.0,35.4198,35.5257,35.3138,35.5169,154738.0
2018-08-17 09:40:00,40.23,40.48,40.17,40.33,137328.0,35.5169,35.7376,35.4639,35.6052,137328.0
2018-08-17 09:45:00,40.34,40.52,40.34,40.51,97594.0,35.614,35.7729,35.614,35.7641,97594.0
2018-08-17 09:50:00,40.52,40.57,40.45,40.51,123484.0,35.7729,35.8171,35.7111,35.7641,123484.0
2018-08-17 09:55:00,40.52,40.59,40.48,40.55,115108.0,35.7729,35.8347,35.7376,35.7994,115108.0
2018-08-17 10:00:00,40.55,40.77,40.54,40.74,165720.0,35.7994,35.9936,35.7906,35.9671,165720.0
2018-08-17 10:05:00,40.74,40.76,40.53,40.66,104198.0,35.9671,35.9848,35.7818,35.8965,104198.0
2018-08-17 10:10:00,40.64,40.68,40.6,40.66,123136.0,35.8789,35.9142,35.8436,35.8965,123136.0
2018-08-17 10:15:00,40.66,40.71,40.58,40.66,83488.0,35.8965,35.9407,35.8259,35.8965,83488.0
2018-08-17 10:20:00,40.66,40.67,40.49,40.49,96534.0,35.8965,35.9053,35.7464,35.7464,96534.0
2018-08-17 10:25:00,40.5,40.52,40.41,40.41,89662.0,35.7553,35.7729,35.6758,35.6758,89662.0
2018-08-17 10:30:00,40.42,40.52,40.37,40.41,74398.0,35.6846,35.7729,35.6405,35.6758,74398.0
2018-08-17 10:35:00,40.4,40.49,40.35,40.44,130946.0,35.667,35.7464,35.6228,35.7023,130946.0
2018-08-17 10:40:00,40.44,40.44,40.25,40.37,145960.0,35.7023,35.7023,35.5346,35.6405,145960.0
2018-08-17 10:45:00,40.37,40.38,40.31,40.31,79026.0,35.6405,35.6493,35.5875,35.5875,79026.0
2018-08-17 10:50:00,40.31,40.45,40.31,40.44,135828.0,35.5875,35.7111,35.5875,35.7023,135828.0
2018-08-17 10:55:00,40.42,40.5,40.35,40.48,88654.0,35.6846,35.7553,35.6228,35.7376,88654.0
2018-08-17 11:00:00,40.47,40.47,40.3,40.37,84638.0,35.7288,35.7288,35.5787,35.6405,84638.0
2018-08-17 11:05:00,40.37,40.45,40.35,40.45,53558.0,35.6405,35.7111,35.6228,35.7111,53558.0
2018-08-17 11:10:00,40.45,40.49,40.41,40.47,85816.0,35.7111,35.7464,35.6758,35.7288,85816.0
2018-08-17 11:15:00,40.48,40.59,40.48,40.54,56262.0,35.7376,35.8347,35.7376,35.7906,56262.0
2018-08-17 11:20:00,40.53,40.54,40.44,40.52,45790.0,35.7818,35.7906,35.7023,35.7729,45790.0
2018-08-17 11:25:00,40.51,40.55,40.5,40.54,51508.0,35.7641,35.7994,35.7553,35.7906,51508.0
2018-08-17 11:30:00,40.54,40.61,40.52,40.6,51248.0,35.7906,35.8524,35.7729,35.8436,51248.0
2018-08-17 11:35:00,40.6,40.6,40.54,40.55,51856.0,35.8436,35.8436,35.7906,35.7994,51856.0
2018-08-17 11:40:00,40.55,40.63,40.55,40.6,35592.0,35.7994,35.87,35.7994,35.8436,35592.0
2018-08-17 11:45:00,40.6,40.65,40.56,40.62,113082.0,35.8436,35.8877,35.8082,35.8612,113082.0
2018-08-17 11:50:00,40.61,40.77,40.59,40.76,177050.0,35.8524,35.9936,35.8347,35.9848,177050.0
2018-08-17 11:55:00,40.77,40.92,40.77,40.92,83550.0,35.9936,36.1261,35.9936,36.1261,83550.0
2018-08-17 12:00:00,40.92,40.92,40.77,40.8,74986.0,36.1261,36.1261,35.9936,36.0201,74986.0
2018-08-17 12:05:00,40.79,40.8,40.68,40.7,19966.0,36.0113,36.0201,35.9142,35.9318,19966.0
2018-08-17 12:10:00,40.72,40.78,40.72,40.78,40252.0,35.9495,36.0025,35.9495,36.0025,40252.0
2018-08-17 12:15:00,40.79,40.81,40.77,40.79,25238.0,36.0113,36.0289,35.9936,36.0113,25238.0
2018-08-17 12:20:00,40.8,40.84,40.77,40.84,27796.0,36.0201,36.0554,35.9936,36.0554,27796.0
2018-08-17 12:25:00,40.84,40.85,40.81,40.84,24118.0,36.0554,36.0643,36.0289,36.0554,24118.0
2018-08-17 12:30:00,40.84,40.87,40.79,40.83,43220.0,36.0554,36.0819,36.0113,36.0466,43220.0
2018-08-17 12:35:00,40.82,40.83,40.8,40.83,41440.0,36.0378,36.0466,36.0201,36.0466,41440.0
2018-08-17 12:40:00,40.82,40.85,40.72,40.73,30418.0,36.0378,36.0643,35.9495,35.9583,30418.0
2018-08-17 12:45:00,40.73,40.73,40.56,40.64,76930.0,35.9583,35.9583,35.8082,35.8789,76930.0
2018-08-17 12:50:00,40.64,40.66,40.58,40.59,59276.0,35.8789,35.8965,35.8259,35.8347,59276.0
2018-08-17 12:55:00,40.6,40.67,40.54,40.57,72212.0,35.8436,35.9053,35.7906,35.8171,72212.0
2018-08-17 13:00:00,40.56,40.61,40.55,40.61,51152.0,35.8082,35.8524,35.7994,35.8524,51152.0
2018-08-17 13:05:00,40.62,40.65,40.59,40.65,45860.0,35.8612,35.8877,35.8347,35.8877,45860.0
2018-08-17 13:10:00,40.65,40.66,40.52,40.54,46622.0,35.8877,35.8965,35.7729,35.7906,46622.0
2018-08-17 13:15:00,40.53,40.6,40.53,40.6,36148.0,35.7818,35.8436,35.7818,35.8436,36148.0
2018-08-17 13:20:00,40.6,40.63,40.6,40.6,57218.0,35.8436,35.87,35.8436,35.8436,57218.0
2018-08-17 13:25:00,40.6,40.62,40.49,40.54,53180.0,35.8436,35.8612,35.7464,35.7906,53180.0
2018-08-17 13:30:00,40.53,40.63,40.53,40.63,30438.0,35.7818,35.87,35.7818,35.87,30438.0
2018-08-17 13:35:00,40.63,40.67,40.63,40.65,39340.0,35.87,35.9053,35.87,35.8877,39340.0
2018-08-17 13:40:00,40.66,40.69,40.63,40.64,88808.0,35.8965,35.923,35.87,35.8789,88808.0
2018-08-17 13:45:00,40.64,40.67,40.64,40.66,70800.0,35.8789,35.9053,35.8789,35.8965,70800.0
2018-08-17 13:50:00,40.66,40.77,40.66,40.77,151526.0,35.8965,35.9936,35.8965,35.9936,151526.0
2018-08-17 13:55:00,40.77,40.84,40.73,40.83,72712.0,35.9936,36.0554,35.9583,36.0466,72712.0
2018-08-17 14:00:00,40.83,40.98,40.83,40.98,71916.0,36.0466,36.179,36.0466,36.179,71916.0
2018-08-17 14:05:00,40.98,41.03,40.9,40.92,117766.0,36.179,36.2232,36.1084,36.1261,117766.0
2018-08-17 14:10:00,40.91,41.02,40.91,41.01,75144.0,36.1172,36.2143,36.1172,36.2055,75144.0
2018-08-17 14:15:00,41.02,41.09,41.02,41.08,90852.0,36.2143,36.2761,36.2143,36.2673,90852.0
2018-08-17 14:20:00,41.08,41.15,41.06,41.07,67642.0,36.2673,36.3291,36.2497,36.2585,67642.0
2018-08-17 14:25:00,41.08,41.17,41.06,41.16,60458.0,36.2673,36.3468,36.2497,36.3379,60458.0
2018-08-17 14:30:00,41.16,41.17,41.1,41.1,73048.0,36.3379,36.3468,36.285,36.285,73048.0
2018-08-17 14:35:00,41.09,41.1,40.97,40.97,41354.0,36.2761,36.285,36.1702,36.1702,41354.0
2018-08-17 14:40:00,40.96,41.09,40.95,41.07,34652.0,36.1614,36.2761,36.1525,36.2585,34652.0
2018-08-17 14:45:00,41.08,41.09,41.01,41.04,41204.0,36.2673,36.2761,36.2055,36.232,41204.0
2018-08-17 14:50:00,41.04,41.38,41.02,41.27,212500.0,36.232,36.5322,36.2143,36.4351,212500.0
2018-08-17 14:55:00,41.28,41.29,41.14,41.16,70092.0,36.4439,36.4527,36.3203,36.3379,70092.0
2018-08-17 15:00:00,41.13,41.34,41.13,41.34,80788.0,36.3115,36.4969,36.3115,36.4969,80788.0
2018-08-17 15:05:00,41.33,41.37,41.22,41.22,77040.0,36.488,36.5233,36.3909,36.3909,77040.0
2018-08-17 15:10:00,41.22,41.27,41.18,41.24,81128.0,36.3909,36.4351,36.3556,36.4086,81128.0
2018-08-17 15:15:00,41.24,41.32,41.2,41.32,74396.0,36.4086,36.4792,36.3733,36.4792,74396.0
2018-08-17 15:20:00,41.34,41.35,41.29,41.35,73756.0,36.4969,36.5057,36.4527,36.5057,73756.0
2018-08-17 15:25:00,41.36,41.45,41.35,41.42,112066.0,36.5145,36.594,36.5057,36.5675,112066.0
2018-08-17 15:30:00,41.42,41.53,41.4,41.49,204296.0,36.5675,36.6646,36.5498,36.6293,204296.0
2018-08-17 15:35:00,41.49,41.6,41.48,41.57,225700.0,36.6293,36.7264,36.6205,36.6999,225700.0
2018-08-17 15:40:00,41.57,41.57,41.48,41.49,131626.0,36.6999,36.6999,36.6205,36.6293,131626.0
2018-08-17 15:45:00,41.49,41.54,41.48,41.52,175892.0,36.6293,36.6734,36.6205,36.6558,175892.0
2018-08-17 15:50:00,41.52,41.57,41.51,41.54,256612.0,36.6558,36.6999,36.6469,36.6734,256612.0
2018-08-17 15:55:00,41.54,41.61,41.49,41.5,509524.0,36.6734,36.7352,36.6293,36.6381,509524.0
2018-08-20 09:30:00,41.44,41.6,41.31,41.39,98882.0,36.7466,36.8884,36.6313,36.7022,98882.0
2018-08-20 09:35:00,41.38,41.4,40.97,41.27,70068.0,36.6934,36.7111,36.3298,36.5958,70068.0
2018-08-20 09:40:00,41.27,41.27,41.1,41.17,56834.0,36.5958,36.5958,36.4451,36.5071,56834.0
2018-08-20 09:45:00,41.16,41.19,40.92,40.92,181028.0,36.4983,36.5249,36.2855,36.2855,181028.0
2018-08-20 09:50:00,40.92,41.05,40.9,41.05,49068.0,36.2855,36.4007,36.2677,36.4007,49068.0
2018-08-20 09:55:00,41.06,41.07,41.0,41.01,35316.0,36.4096,36.4185,36.3564,36.3653,35316.0
2018-08-20 10:00:00,41.01,41.02,40.97,40.99,53600.0,36.3653,36.3741,36.3298,36.3475,53600.0
2018-08-20 10:05:00,40.98,40.99,40.88,40.9,44810.0,36.3387,36.3475,36.25,36.2677,44810.0
2018-08-20 10:10:00,40.9,40.95,40.8,40.83,38540.0,36.2677,36.3121,36.179,36.2056,38540.0
2018-08-20 10:15:00,40.84,40.87,40.77,40.84,54752.0,36.2145,36.2411,36.1524,36.2145,54752.0
2018-08-20 10:20:00,40.84,40.94,40.84,40.92,53958.0,36.2145,36.3032,36.2145,36.2855,53958.0
2018-08-20 10:25:00,40.92,41.04,40.92,40.98,58160.0,36.2855,36.3919,36.2855,36.3387,58160.0
2018-08-20 10:30:00,40.97,41.04,40.96,41.04,48986.0,36.3298,36.3919,36.3209,36.3919,48986.0
2018-08-20 10:35:00,41.02,41.1,41.0,41.04,58724.0,36.3741,36.4451,36.3564,36.3919,58724.0
2018-08-20 10:40:00,41.03,41.03,40.92,40.96,57534.0,36.383,36.383,36.2855,36.3209,57534.0
2018-08-20 10:45:00,40.97,40.98,40.9,40.9,29944.0,36.3298,36.3387,36.2677,36.2677,29944.0
2018-08-20 10:50:00,40.88,40.91,40.83,40.88,37750.0,36.25,36.2766,36.2056,36.25,37750.0
2018-08-20 10:55:00,40.88,40.9,40.8,40.86,152440.0,36.25,36.2677,36.179,36.2322,152440.0
2018-08-20 11:00:00,40.86,40.88,40.83,40.85,40428.0,36.2322,36.25,36.2056,36.2234,40428.0
2018-08-20 11:05:00,40.84,40.85,40.77,40.82,47072.0,36.2145,36.2234,36.1524,36.1968,47072.0
2018-08-20 11:10:00,40.81,40.82,40.73,40.74,54486.0,36.1879,36.1968,36.117,36.1258,54486.0
2018-08-20 11:15:00,40.74,40.82,40.71,40.82,58082.0,36.1258,36.1968,36.0992,36.1968,58082.0
2018-08-20 11:20:00,40.82,40.83,40.78,40.82,33570.0,36.1968,36.2056,36.1613,36.1968,33570.0
2018-08-20 11:25:00,40.82,40.88,40.81,40.88,27880.0,36.1968,36.25,36.1879,36.25,27880.0
2018-08-20 11:30:00,40.88,40.99,40.87,40.94,80448.0,36.25,36.3475,36.2411,36.3032,80448.0
2018-08-20 11:35:00,40.95,40.95,40.89,40.92,30644.0,36.3121,36.3121,36.2589,36.2855,30644.0
2018-08-20 11:40:00,40.92,40.99,40.92,40.99,17000.0,36.2855,36.3475,36.2855,36.3475,17000.0
2018-08-20 11:45:00,40.99,41.04,40.98,41.02,42280.0,36.3475,36.3919,36.3387,36.3741,42280.0
2018-08-20 11:50:00,41.02,41.16,41.01,41.15,88818.0,36.3741,36.4983,36.3653,36.4894,88818.0
2018-08-20 11:55:00,41.13,41.14,41.06,41.08,42122.0,36.4717,36.4805,36.4096,36.4273,42122.0
2018-08-20 12:00:00,41.07,41.1,41.05,41.09,25338.0,36.4185,36.4451,36.4007,36.4362,25338.0
2018-08-20 12:05:00,41.08,41.12,41.07,41.09,102058.0,36.4273,36.4628,36.4185,36.4362,102058.0
2018-08-20 12:10:00,41.08,41.08,41.01,41.05,79596.0,36.4273,36.4273,36.3653,36.4007,79596.0
2018-08-20 12:15:00,41.04,41.04,40.99,41.02,39532.0,36.3919,36.3919,36.3475,36.3741,39532.0
2018-08-20 12:20:00,41.01,41.1,41.0,41.09,62352.0,36.3653,36.4451,36.3564,36.4362,62352.0
2018-08-20 12:25:00,41.09,41.13,41.06,41.06,398092.0,36.4362,36.4717,36.4096,36.4096,398092.0
2018-08-20 12:30:00,41.06,41.08,41.05,41.07,26696.0,36.4096,36.4273,36.4007,36.4185,26696.0
2018-08-20 12:35:00,41.07,41.1,41.05,41.08,24694.0,36.4185,36.4451,36.4007,36.4273,24694.0
2018-08-20 12:40:00,41.08,41.08,40.99,41.01,63058.0,36.4273,36.4273,36.3475,36.3653,63058.0
2018-08-20 12:45:00,41.0,41.02,40.82,40.92,211072.0,36.3564,36.3741,36.1968,36.2855,211072.0
2018-08-20 12:50:00,40.91,41.02,40.89,41.01,37278.0,36.2766,36.3741,36.2589,36.3653,37278.0
2018-08-20 12:55:00,41.01,41.05,41.01,41.01,26406.0,36.3653,36.4007,36.3653,36.3653,26406.0
2018-08-20 13:00:00,41.01,41.08,41.01,41.03,127344.0,36.3653,36.4273,36.3653,36.383,127344.0
2018-08-20 13:05:00,41.03,41.11,41.03,41.1,27798.0,36.383,36.4539,36.383,36.4451,27798.0
2018-08-20 13:10:00,41.09,41.18,41.08,41.12,31534.0,36.4362,36.516,36.4273,36.4628,31534.0
2018-08-20 13:15:00,41.1,41.13,41.1,41.12,30952.0,36.4451,36.4717,36.4451,36.4628,30952.0
2018-08-20 13:20:00,41.12,41.16,41.1,41.16,25678.0,36.4628,36.4983,36.4451,36.4983,25678.0
2018-08-20 13:25:00,41.16,41.24,41.16,41.24,33696.0,36.4983,36.5692,36.4983,36.5692,33696.0
2018-08-20 13:30:00,41.24,41.3,41.23,41.3,52302.0,36.5692,36.6224,36.5603,36.6224,52302.0
2018-08-20 13:35:00,41.3,41.33,41.21,41.22,45946.0,36.6224,36.649,36.5426,36.5515,45946.0
2018-08-20 13:40:00,41.22,41.24,41.2,41.24,37414.0,36.5515,36.5692,36.5337,36.5692,37414.0
2018-08-20 13:45:00,41.24,41.25,41.17,41.18,64296.0,36.5692,36.5781,36.5071,36.516,64296.0
2018-08-20 13:50:00,41.19,41.24,41.18,41.23,31770.0,36.5249,36.5692,36.516,36.5603,31770.0
2018-08-20 13:55:00,41.22,41.33,41.21,41.32,75100.0,36.5515,36.649,36.5426,36.6402,75100.0
2018-08-20 14:00:00,41.33,41.38,41.32,41.32,51110.0,36.649,36.6934,36.6402,36.6402,51110.0
2018-08-20 14:05:00,41.32,41.45,41.3,41.45,196524.0,36.6402,36.7554,36.6224,36.7554,196524.0
2018-08-20 14:10:00,41.46,41.48,41.35,41.47,210300.0,36.7643,36.782,36.6668,36.7732,210300.0
2018-08-20 14:15:00,41.47,41.48,41.33,41.33,259370.0,36.7732,36.782,36.649,36.649,259370.0
2018-08-20 14:20:00,41.33,41.42,41.33,41.38,91924.0,36.649,36.7288,36.649,36.6934,91924.0
2018-08-20 14:25:00,41.38,41.44,41.38,41.39,207842.0,36.6934,36.7466,36.6934,36.7022,207842.0
2018-08-20 14:30:00,41.4,41.44,41.39,41.44,112738.0,36.7111,36.7466,36.7022,36.7466,112738.0
2018-08-20 14:35:00,41.45,41.47,41.37,41.37,76758.0,36.7554,36.7732,36.6845,36.6845,76758.0
2018-08-20 14:40:00,41.37,41.38,41.33,41.34,37860.0,36.6845,36.6934,36.649,36.6579,37860.0
2018-08-20 14:45:00,41.35,41.35,41.23,41.25,247642.0,36.6668,36.6668,36.5603,36.5781,247642.0
2018-08-20 14:50:00,41.24,41.27,41.18,41.22,94232.0,36.5692,36.5958,36.516,36.5515,94232.0
2018-08-20 14:55:00,41.23,41.24,41.15,41.16,118394.0,36.5603,36.5692,36.4894,36.4983,118394.0
2018-08-20 15:00:00,41.15,41.18,41.13,41.13,71340.0,36.4894,36.516,36.4717,36.4717,71340.0
2018-08-20 15:05:00,41.14,41.16,41.1,41.15,143688.0,36.4805,36.4983,36.4451,36.4894,143688.0
2018-08-20 15:10:00,41.15,41.26,41.14,41.26,61162.0,36.4894,36.5869,36.4805,36.5869,61162.0
2018-08-20 15:15:00,41.26,41.27,41.24,41.27,88406.0,36.5869,36.5958,36.5692,36.5958,88406.0
2018-08-20 15:20:00,41.27,41.29,41.24,41.24,84700.0,36.5958,36.6135,36.5692,36.5692,84700.0
2018-08-20 15:25:00,41.24,41.25,41.21,41.21,46348.0,36.5692,36.5781,36.5426,36.5426,46348.0
2018-08-20 15:30:00,41.21,41.26,41.2,41.26,76460.0,36.5426,36.5869,36.5337,36.5869,76460.0
2018-08-20 15:35:00,41.26,41.26,41.21,41.21,82926.0,36.5869,36.5869,36.5426,36.5426,82926.0
2018-08-20 15:40:00,41.21,41.21,41.17,41.2,150246.0,36.5426,36.5426,36.5071,36.5337,150246.0
2018-08-20 15:45:00,41.2,41.22,41.19,41.21,176126.0,36.5337,36.5515,36.5249,36.5426,176126.0
2018-08-20 15:50:00,41.21,41.27,41.21,41.24,324776.0,36.5426,36.5958,36.5426,36.5692,324776.0
2018-08-20 15:55:00,41.24,41.27,41.22,41.26,591010.0,36.5692,36.5958,36.5515,36.5869,591010.0
2018-08-21 09:30:00,41.56,41.91,41.56,41.78,150830.0,36.853,37.1633,36.853,37.0481,150830.0
2018-08-21 09:35:00,41.82,41.99,41.77,41.99,60950.0,37.0835,37.2343,37.0392,37.2343,60950.0
2018-08-21 09:40:00,41.98,42.05,41.88,41.95,85936.0,37.2254,37.2875,37.1367,37.1988,85936.0
2018-08-21 09:45:00,41.93,42.01,41.8,41.82,238940.0,37.1811,37.252,37.0658,37.0835,238940.0
2018-08-21 09:50:00,41.83,41.97,41.8,41.81,94806.0,37.0924,37.2165,37.0658,37.0747,94806.0
2018-08-21 09:55:00,41.81,41.84,41.69,41.75,99204.0,37.0747,37.1013,36.9682,37.0214,99204.0
2018-08-21 10:00:00,41.74,41.87,41.74,41.77,46162.0,37.0126,37.1279,37.0126,37.0392,46162.0
2018-08-21 10:05:00,41.77,41.84,41.74,41.8,69322.0,37.0392,37.1013,37.0126,37.0658,69322.0
2018-08-21 10:10:00,41.82,42.16,41.82,42.1,130838.0,37.0835,37.385,37.0835,37.3318,130838.0
2018-08-21 10:15:00,42.13,42.15,42.02,42.02,68714.0,37.3584,37.3761,37.2609,37.2609,68714.0
2018-08-21 10:20:00,42.04,42.15,41.99,42.11,66536.0,37.2786,37.3761,37.2343,37.3407,66536.0
2018-08-21 10:25:00,42.12,42.12,41.96,41.99,50708.0,37.3495,37.3495,37.2077,37.2343,50708.0
2018-08-21 10:30:00,41.99,42.2,41.98,42.2,172428.0,37.2343,37.4205,37.2254,37.4205,172428.0
2018-08-21 10:35:00,42.2,42.27,42.06,42.07,74950.0,37.4205,37.4826,37.2963,37.3052,74950.0
2018-08-21 10:40:00,42.07,42.13,42.01,42.09,122260.0,37.3052,37.3584,37.252,37.3229,122260.0
2018-08-21 10:45:00,42.1,42.1,41.93,41.96,54396.0,37.3318,37.3318,37.1811,37.2077,54396.0
2018-08-21 10:50:00,41.98,42.02,41.88,42.01,79262.0,37.2254,37.2609,37.1367,37.252,79262.0
2018-08-21 10:55:00,42.01,42.01,41.89,41.97,54844.0,37.252,37.252,37.1456,37.2165,54844.0
2018-08-21 11:00:00,41.96,41.97,41.85,41.87,53302.0,37.2077,37.2165,37.1101,37.1279,53302.0
2018-08-21 11:05:00,41.87,41.95,41.87,41.93,58200.0,37.1279,37.1988,37.1279,37.1811,58200.0
2018-08-21 11:10:00,41.92,41.95,41.82,41.89,60206.0,37.1722,37.1988,37.0835,37.1456,60206.0
2018-08-21 11:15:00,41.9,41.98,41.86,41.98,189654.0,37.1545,37.2254,37.119,37.2254,189654.0
2018-08-21 11:20:00,41.99,42.09,41.97,42.09,149270.0,37.2343,37.3229,37.2165,37.3229,149270.0
2018-08-21 11:25:00,42.1,42.36,42.1,42.27,103470.0,37.3318,37.5624,37.3318,37.4826,103470.0
2018-08-21 11:30:00,42.26,42.32,42.2,42.32,57100.0,37.4737,37.5269,37.4205,37.5269,57100.0
2018-08-21 11:35:00,42.33,42.52,42.32,42.44,133340.0,37.5358,37.7042,37.5269,37.6333,133340.0
2018-08-21 11:40:00,42.44,42.57,42.42,42.49,156178.0,37.6333,37.7486,37.6156,37.6776,156178.0
2018-08-21 11:45:00,42.49,42.63,42.46,42.6,99076.0,37.6776,37.8018,37.651,37.7752,99076.0
2018-08-21 11:50:00,42.6,42.63,42.51,42.62,71114.0,37.7752,37.8018,37.6954,37.7929,71114.0
2018-08-21 11:55:00,42.61,42.74,42.58,42.67,90098.0,37.784,37.8993,37.7574,37.8373,90098.0
2018-08-21 12:00:00,42.68,42.7,42.54,42.61,78114.0,37.8461,37.8639,37.722,37.784,78114.0
2018-08-21 12:05:00,42.61,42.68,42.58,42.6,96288.0,37.784,37.8461,37.7574,37.7752,96288.0
2018-08-21 12:10:00,42.6,42.69,42.55,42.61,53852.0,37.7752,37.855,37.7308,37.784,53852.0
2018-08-21 12:15:00,42.61,42.65,42.55,42.56,48906.0,37.784,37.8195,37.7308,37.7397,48906.0
2018-08-21 12:20:00,42.56,42.69,42.55,42.69,47034.0,37.7397,37.855,37.7308,37.855,47034.0
2018-08-21 12:25:00,42.69,42.74,42.69,42.71,55644.0,37.855,37.8993,37.855,37.8727,55644.0
2018-08-21 12:30:00,42.71,42.78,42.67,42.76,69370.0,37.8727,37.9348,37.8373,37.9171,69370.0
2018-08-21 12:35:00,42.75,42.85,42.71,42.84,56038.0,37.9082,37.9969,37.8727,37.988,56038.0
2018-08-21 12:40:00,42.85,42.85,42.77,42.79,52972.0,37.9969,37.9969,37.9259,37.9437,52972.0
2018-08-21 12:45:00,42.79,42.88,42.77,42.88,122006.0,37.9437,38.0235,37.9259,38.0235,122006.0
2018-08-21 12:50:00,42.9,42.96,42.82,42.87,112866.0,38.0412,38.0944,37.9703,38.0146,112866.0
2018-08-21 12:55:00,42.88,42.88,42.73,42.76,56118.0,38.0235,38.0235,37.8905,37.9171,56118.0
2018-08-21 13:00:00,42.76,42.77,42.69,42.73,49392.0,37.9171,37.9259,37.855,37.8905,49392.0
2018-08-21 13:05:00,42.73,42.76,42.72,42.76,75480.0,37.8905,37.9171,37.8816,37.9171,75480.0
2018-08-21 13:10:00,42.77,42.81,42.73,42.79,35736.0,37.9259,37.9614,37.8905,37.9437,35736.0
2018-08-21 13:15:00,42.77,42.77,42.72,42.76,51226.0,37.9259,37.9259,37.8816,37.9171,51226.0
2018-08-21 13:20:00,42.76,42.81,42.74,42.81,30214.0,37.9171,37.9614,37.8993,37.9614,30214.0
2018-08-21 13:25:00,42.8,42.84,42.78,42.82,46594.0,37.9525,37.988,37.9348,37.9703,46594.0
2018-08-21 13:30:00,42.83,42.85,42.8,42.83,60250.0,37.9791,37.9969,37.9525,37.9791,60250.0
2018-08-21 13:35:00,42.83,42.84,42.79,42.79,48370.0,37.9791,37.988,37.9437,37.9437,48370.0
2018-08-21 13:40:00,42.8,42.84,42.8,42.83,33504.0,37.9525,37.988,37.9525,37.9791,33504.0
2018-08-21 13:45:00,42.83,42.88,42.81,42.82,51092.0,37.9791,38.0235,37.9614,37.9703,51092.0
2018-08-21 13:50:00,42.82,42.86,42.77,42.85,41350.0,37.9703,38.0057,37.9259,37.9969,41350.0
2018-08-21 13:55:00,42.85,42.93,42.85,42.92,47078.0,37.9969,38.0678,37.9969,38.0589,47078.0
2018-08-21 14:00:00,42.92,42.98,42.9,42.97,124688.0,38.0589,38.1121,38.0412,38.1033,124688.0
2018-08-21 14:05:00,42.97,43.0,42.95,42.98,158714.0,38.1033,38.1299,38.0855,38.1121,158714.0
2018-08-21 14:10:00,42.98,42.99,42.96,42.99,75056.0,38.1121,38.121,38.0944,38.121,75056.0
2018-08-21 14:15:00,42.99,43.01,42.95,42.95,82664.0,38.121,38.1387,38.0855,38.0855,82664.0
2018-08-21 14:20:00,42.95,42.97,42.88,42.88,79114.0,38.0855,38.1033,38.0235,38.0235,79114.0
2018-08-21 14:25:00,42.88,42.92,42.88,42.9,61804.0,38.0235,38.0589,38.0235,38.0412,61804.0
2018-08-21 14:30:00,42.89,42.89,42.76,42.77,71420.0,38.0323,38.0323,37.9171,37.9259,71420.0
2018-08-21 14:35:00,42.78,42.79,42.74,42.77,40698.0,37.9348,37.9437,37.8993,37.9259,40698.0
2018-08-21 14:40:00,42.77,42.83,42.77,42.81,89436.0,37.9259,37.9791,37.9259,37.9614,89436.0
2018-08-21 14:45:00,42.81,42.88,42.74,42.76,66202.0,37.9614,38.0235,37.8993,37.9171,66202.0
2018-08-21 14:50:00,42.76,42.76,42.64,42.65,52082.0,37.9171,37.9171,37.8106,37.8195,52082.0
2018-08-21 14:55:00,42.65,42.67,42.63,42.64,40060.0,37.8195,37.8373,37.8018,37.8106,40060.0
2018-08-21 15:00:00,42.63,42.65,42.59,42.6,55984.0,37.8018,37.8195,37.7663,37.7752,55984.0
2018-08-21 15:05:00,42.6,42.65,42.58,42.6,49416.0,37.7752,37.8195,37.7574,37.7752,49416.0
2018-08-21 15:10:00,42.6,42.65,42.58,42.6,62910.0,37.7752,37.8195,37.7574,37.7752,62910.0
2018-08-21 15:15:00,42.6,42.63,42.58,42.6,88314.0,37.7752,37.8018,37.7574,37.7752,88314.0
2018-08-21 15:20:00,42.6,42.65,42.53,42.6,84236.0,37.7752,37.8195,37.7131,37.7752,84236.0
2018-08-21 15:25:00,42.6,42.65,42.58,42.58,119170.0,37.7752,37.8195,37.7574,37.7574,119170.0
2018-08-21 15:30:00,42.57,42.63,42.57,42.6,77160.0,37.7486,37.8018,37.7486,37.7752,77160.0
2018-08-21 15:35:00,42.6,42.62,42.57,42.58,65576.0,37.7752,37.7929,37.7486,37.7574,65576.0
2018-08-21 15:40:00,42.58,42.61,42.54,42.56,136450.0,37.7574,37.784,37.722,37.7397,136450.0
2018-08-21 15:45:00,42.56,42.56,42.46,42.47,113640.0,37.7397,37.7397,37.651,37.6599,113640.0
2018-08-21 15:50:00,42.46,42.54,42.44,42.51,210782.0,37.651,37.722,37.6333,37.6954,210782.0
2018-08-21 15:55:00,42.51,42.55,42.48,42.51,347124.0,37.6954,37.7308,37.6688,37.6954,347124.0
2018-08-22 09:30:00,42.12,42.3,41.83,41.9,135680.0,37.3495,37.5092,37.0924,37.1545,135680.0
2018-08-22 09:35:00,41.97,42.07,41.84,41.85,55850.0,37.2165,37.3052,37.1013,37.1101,55850.0
2018-08-22 09:40:00,41.84,41.89,41.7,41.84,94954.0,37.1013,37.1456,36.9771,37.1013,94954.0
2018-08-22 09:45:00,41.87,41.93,41.8,41.93,85852.0,37.1279,37.1811,37.0658,37.1811,85852.0
2018-08-22 09:50:00,41.93,41.99,41.82,41.87,68074.0,37.1811,37.2343,37.0835,37.1279,68074.0
2018-08-22 09:55:00,41.85,42.01,41.8,42.01,62032.0,37.1101,37.252,37.0658,37.252,62032.0
2018-08-22 10:00:00,42.02,42.05,41.9,41.93,82794.0,37.2609,37.2875,37.1545,37.1811,82794.0
2018-08-22 10:05:00,41.93,42.07,41.93,42.05,35726.0,37.1811,37.3052,37.1811,37.2875,35726.0
2018-08-22 10:10:00,42.06,42.13,42.02,42.08,49404.0,37.2963,37.3584,37.2609,37.3141,49404.0
2018-08-22 10:15:00,42.09,42.11,41.99,42.01,47662.0,37.3229,37.3407,37.2343,37.252,47662.0
2018-08-22 10:20:00,42.01,42.06,42.01,42.02,61910.0,37.252,37.2963,37.252,37.2609,61910.0
2018-08-22 10:25:00,42.02,42.03,41.93,41.95,48882.0,37.2609,37.2697,37.1811,37.1988,48882.0
2018-08-22 10:30:00,41.96,42.02,41.93,42.0,46144.0,37.2077,37.2609,37.1811,37.2431,46144.0
2018-08-22 10:35:00,42.01,42.2,42.01,42.19,53128.0,37.252,37.4205,37.252,37.4116,53128.0
2018-08-22 10:40:00,42.21,42.24,42.15,42.17,65286.0,37.4294,37.456,37.3761,37.3939,65286.0
2018-08-22 10:45:00,42.18,42.27,42.18,42.27,32272.0,37.4027,37.4826,37.4027,37.4826,32272.0
2018-08-22 10:50:00,42.27,42.27,42.21,42.25,41136.0,37.4826,37.4826,37.4294,37.4648,41136.0
2018-08-22 10:55:00,42.25,42.34,42.25,42.27,84916.0,37.4648,37.5446,37.4648,37.4826,84916.0
2018-08-22 11:00:00,42.27,42.29,42.16,42.22,43064.0,37.4826,37.5003,37.385,37.4382,43064.0
2018-08-22 11:05:00,42.21,42.26,42.14,42.15,37566.0,37.4294,37.4737,37.3673,37.3761,37566.0
2018-08-22 11:10:00,42.14,42.23,42.14,42.23,41762.0,37.3673,37.4471,37.3673,37.4471,41762.0
2018-08-22 11:15:00,42.23,42.26,42.19,42.22,43174.0,37.4471,37.4737,37.4116,37.4382,43174.0
2018-08-22 11:20:00,42.22,42.26,42.19,42.24,36588.0,37.4382,37.4737,37.4116,37.456,36588.0
2018-08-22 11:25:00,42.24,42.32,42.23,42.31,31430.0,37.456,37.5269,37.4471,37.518,31430.0
2018-08-22 11:30:00,42.31,42.35,42.27,42.32,40200.0,37.518,37.5535,37.4826,37.5269,40200.0
2018-08-22 11:35:00,42.31,42.34,42.27,42.34,23640.0,37.518,37.5446,37.4826,37.5446,23640.0
2018-08-22 11:40:00,42.35,42.4,42.33,42.39,45548.0,37.5535,37.5978,37.5358,37.589,45548.0
2018-08-22 11:45:00,42.41,42.49,42.37,42.37,61532.0,37.6067,37.6776,37.5712,37.5712,61532.0
2018-08-22 11:50:00,42.36,42.43,42.36,42.41,19530.0,37.5624,37.6244,37.5624,37.6067,19530.0
2018-08-22 11:55:00,42.41,42.46,42.38,42.39,23092.0,37.6067,37.651,37.5801,37.589,23092.0
2018-08-22 12:00:00,42.38,42.42,42.33,42.37,60794.0,37.5801,37.6156,37.5358,37.5712,60794.0
2018-08-22 12:05:00,42.36,42.42,42.33,42.42,22942.0,37.5624,37.6156,37.5358,37.6156,22942.0
2018-08-22 12:10:00,42.41,42.41,42.36,42.39,30676.0,37.6067,37.6067,37.5624,37.589,30676.0
2018-08-22 12:15:00,42.39,42.54,42.37,42.52,62566.0,37.589,37.722,37.5712,37.7042,62566.0
2018-08-22 12:20:00,42.54,42.54,42.45,42.49,116658.0,37.722,37.722,37.6422,37.6776,116658.0
2018-08-22 12:25:00,42.49,42.56,42.47,42.52,49982.0,37.6776,37.7397,37.6599,37.7042,49982.0
2018-08-22 12:30:00,42.48,42.65,42.48,42.65,45576.0,37.6688,37.8195,37.6688,37.8195,45576.0
2018-08-22 12:35:00,42.63,42.65,42.56,42.57,22400.0,37.8018,37.8195,37.7397,37.7486,22400.0
2018-08-22 12:40:00,42.58,42.65,42.58,42.63,23972.0,37.7574,37.8195,37.7574,37.8018,23972.0
2018-08-22 12:45:00,42.63,42.63,42.58,42.58,25334.0,37.8018,37.8018,37.7574,37.7574,25334.0
2018-08-22 12:50:00,42.58,42.58,42.52,42.55,49266.0,37.7574,37.7574,37.7042,37.7308,49266.0
2018-08-22 12:55:00,42.55,42.55,42.48,42.48,15786.0,37.7308,37.7308,37.6688,37.6688,15786.0
2018-08-22 13:00:00,42.47,42.53,42.47,42.52,31168.0,37.6599,37.7131,37.6599,37.7042,31168.0
2018-08-22 13:05:00,42.52,42.52,42.49,42.52,15300.0,37.7042,37.7042,37.6776,37.7042,15300.0
2018-08-22 13:10:00,42.52,42.55,42.51,42.51,27420.0,37.7042,37.7308,37.6954,37.6954,27420.0
2018-08-22 13:15:00,42.5,42.55,42.49,42.54,56314.0,37.6865,37.7308,37.6776,37.722,56314.0
2018-08-22 13:20:00,42.54,42.55,42.49,42.54,27656.0,37.722,37.7308,37.6776,37.722,27656.0
2018-08-22 13:25:00,42.55,42.55,42.49,42.5,42366.0,37.7308,37.7308,37.6776,37.6865,42366.0
2018-08-22 13:30:00,42.5,42.53,42.49,42.51,59372.0,37.6865,37.7131,37.6776,37.6954,59372.0
2018-08-22 13:35:00,42.5,42.55,42.5,42.53,66272.0,37.6865,37.7308,37.6865,37.7131,66272.0
2018-08-22 13:40:00,42.54,42.54,42.48,42.52,23234.0,37.722,37.722,37.6688,37.7042,23234.0
2018-08-22 13:45:00,42.52,42.52,42.46,42.49,24594.0,37.7042,37.7042,37.651,37.6776,24594.0
2018-08-22 13:50:00,42.49,42.54,42.48,42.52,30258.0,37.6776,37.722,37.6688,37.7042,30258.0
2018-08-22 13:55:00,42.52,42.54,42.49,42.53,153982.0,37.7042,37.722,37.6776,37.7131,153982.0
2018-08-22 14:00:00,42.54,42.59,42.52,42.56,57266.0,37.722,37.7663,37.7042,37.7397,57266.0
2018-08-22 14:05:00,42.56,42.59,42.52,42.57,51298.0,37.7397,37.7663,37.7042,37.7486,51298.0
2018-08-22 14:10:00,42.57,42.57,42.5,42.52,74590.0,37.7486,37.7486,37.6865,37.7042,74590.0
2018-08-22 14:15:00,42.52,42.59,42.51,42.54,32398.0,37.7042,37.7663,37.6954,37.722,32398.0
2018-08-22 14:20:00,42.54,42.54,42.5,42.51,40300.0,37.722,37.722,37.6865,37.6954,40300.0
2018-08-22 14:25:00,42.5,42.54,42.48,42.52,57088.0,37.6865,37.722,37.6688,37.7042,57088.0
2018-08-22 14:30:00,42.53,42.54,42.5,42.52,28160.0,37.7131,37.722,37.6865,37.7042,28160.0
2018-08-22 14:35:00,42.51,42.55,42.49,42.51,35758.0,37.6954,37.7308,37.6776,37.6954,35758.0
2018-08-22 14:40:00,42.52,42.55,42.51,42.55,19370.0,37.7042,37.7308,37.6954,37.7308,19370.0
2018-08-22 14:45:00,42.54,42.55,42.52,42.55,39726.0,37.722,37.7308,37.7042,37.7308,39726.0
2018-08-22 14:50:00,42.55,42.62,42.55,42.6,27008.0,37.7308,37.7929,37.7308,37.7752,27008.0
2018-08-22 14:55:00,42.6,42.6,42.58,42.6,13352.0,37.7752,37.7752,37.7574,37.7752,13352.0
2018-08-22 15:00:00,42.6,42.61,42.56,42.56,21028.0,37.7752,37.784,37.7397,37.7397,21028.0
2018-08-22 15:05:00,42.56,42.57,42.53,42.57,47014.0,37.7397,37.7486,37.7131,37.7486,47014.0
2018-08-22 15:10:00,42.57,42.59,42.55,42.58,41998.0,37.7486,37.7663,37.7308,37.7574,41998.0
2018-08-22 15:15:00,42.58,42.61,42.57,42.6,37494.0,37.7574,37.784,37.7486,37.7752,37494.0
2018-08-22 15:20:00,42.6,42.62,42.58,42.58,20768.0,37.7752,37.7929,37.7574,37.7574,20768.0
2018-08-22 15:25:00,42.59,42.59,42.56,42.57,27530.0,37.7663,37.7663,37.7397,37.7486,27530.0
2018-08-22 15:30:00,42.58,42.63,42.58,42.59,37346.0,37.7574,37.8018,37.7574,37.7663,37346.0
2018-08-22 15:35:00,42.59,42.63,42.56,42.63,57400.0,37.7663,37.8018,37.7397,37.8018,57400.0
2018-08-22 15:40:00,42.63,42.66,42.61,42.66,62156.0,37.8018,37.8284,37.784,37.8284,62156.0
2018-08-22 15:45:00,42.66,42.66,42.6,42.63,97610.0,37.8284,37.8284,37.7752,37.8018,97610.0
2018-08-22 15:50:00,42.63,42.64,42.57,42.64,180412.0,37.8018,37.8106,37.7486,37.8106,180412.0
2018-08-22 15:55:00,42.64,42.73,42.63,42.71,526540.0,37.8106,37.8905,37.8018,37.8727,526540.0
2018-08-23 09:30:00,42.76,42.9,42.65,42.87,67064.0,37.9171,38.0412,37.8195,38.0146,67064.0
2018-08-23 09:35:00,42.83,42.95,42.77,42.95,52890.0,37.9791,38.0855,37.9259,38.0855,52890.0
2018-08-23 09:40:00,42.95,43.02,42.94,42.97,51906.0,38.0855,38.1476,38.0767,38.1033,51906.0
2018-08-23 09:45:00,42.97,43.22,42.96,43.21,60042.0,38.1033,38.325,38.0944,38.3161,60042.0
2018-08-23 09:50:00,43.19,43.42,43.17,43.33,191510.0,38.2984,38.5023,38.2806,38.4225,191510.0
2018-08-23 09:55:00,43.33,43.57,43.33,43.44,281742.0,38.4225,38.6353,38.4225,38.52,281742.0
2018-08-23 10:00:00,43.44,43.45,43.16,43.16,100620.0,38.52,38.5289,38.2718,38.2718,100620.0
2018-08-23 10:05:00,43.19,43.3,43.16,43.17,85792.0,38.2984,38.3959,38.2718,38.2806,85792.0
2018-08-23 10:10:00,43.18,43.27,43.11,43.27,66488.0,38.2895,38.3693,38.2274,38.3693,66488.0
2018-08-23 10:15:00,43.27,43.34,43.23,43.27,58884.0,38.3693,38.4314,38.3338,38.3693,58884.0
2018-08-23 10:20:00,43.27,43.45,43.27,43.38,115950.0,38.3693,38.5289,38.3693,38.4668,115950.0
2018-08-23 10:25:00,43.37,43.38,43.3,43.34,75290.0,38.458,38.4668,38.3959,38.4314,75290.0
2018-08-23 10:30:00,43.32,43.33,43.27,43.28,42366.0,38.4136,38.4225,38.3693,38.3782,42366.0
2018-08-23 10:35:00,43.29,43.29,43.19,43.2,27430.0,38.387,38.387,38.2984,38.3072,27430.0
2018-08-23 10:40:00,43.2,43.2,43.09,43.15,28582.0,38.3072,38.3072,38.2097,38.2629,28582.0
2018-08-23 10:45:00,43.15,43.15,42.99,43.06,43262.0,38.2629,38.2629,38.121,38.1831,43262.0
2018-08-23 10:50:00,43.07,43.08,43.02,43.04,26610.0,38.1919,38.2008,38.1476,38.1653,26610.0
2018-08-23 10:55:00,43.04,43.07,42.96,43.05,56880.0,38.1653,38.1919,38.0944,38.1742,56880.0
2018-08-23 11:00:00,43.06,43.08,43.01,43.06,67980.0,38.1831,38.2008,38.1387,38.1831,67980.0
2018-08-23 11:05:00,43.07,43.14,43.01,43.11,96618.0,38.1919,38.254,38.1387,38.2274,96618.0
2018-08-23 11:10:00,43.12,43.15,43.05,43.09,123598.0,38.2363,38.2629,38.1742,38.2097,123598.0
2018-08-23 11:15:00,43.09,43.13,42.82,42.82,187692.0,38.2097,38.2452,37.9703,37.9703,187692.0
2018-08-23 11:20:00,42.84,42.89,42.75,42.85,60446.0,37.988,38.0323,37.9082,37.9969,60446.0
2018-08-23 11:25:00,42.85,42.98,42.84,42.94,98050.0,37.9969,38.1121,37.988,38.0767,98050.0
2018-08-23 11:30:00,42.93,43.02,42.91,42.99,38332.0,38.0678,38.1476,38.0501,38.121,38332.0
2018-08-23 11:35:00,42.99,43.05,42.85,42.85,79630.0,38.121,38.1742,37.9969,37.9969,79630.0
2018-08-23 11:40:00,42.86,42.92,42.84,42.88,56904.0,38.0057,38.0589,37.988,38.0235,56904.0
2018-08-23 11:45:00,42.9,42.99,42.88,42.99,44308.0,38.0412,38.121,38.0235,38.121,44308.0
2018-08-23 11:50:00,43.0,43.1,42.96,42.96,82088.0,38.1299,38.2185,38.0944,38.0944,82088.0
2018-08-23 11:55:00,42.95,42.99,42.91,42.91,50162.0,38.0855,38.121,38.0501,38.0501,50162.0
2018-08-23 12:00:00,42.92,42.98,42.88,42.98,41470.0,38.0589,38.1121,38.0235,38.1121,41470.0
2018-08-23 12:05:00,42.97,42.98,42.93,42.94,31710.0,38.1033,38.1121,38.0678,38.0767,31710.0
2018-08-23 12:10:00,42.93,42.99,42.93,42.99,36830.0,38.0678,38.121,38.0678,38.121,36830.0
2018-08-23 12:15:00,42.99,43.07,42.98,43.07,32128.0,38.121,38.1919,38.1121,38.1919,32128.0
2018-08-23 12:20:00,43.06,43.13,43.06,43.11,16534.0,38.1831,38.2452,38.1831,38.2274,16534.0
2018-08-23 12:25:00,43.12,43.18,43.1,43.17,52828.0,38.2363,38.2895,38.2185,38.2806,52828.0
2018-08-23 12:30:00,43.17,43.17,43.09,43.1,71302.0,38.2806,38.2806,38.2097,38.2185,71302.0
2018-08-23 12:35:00,43.1,43.18,43.09,43.15,25414.0,38.2185,38.2895,38.2097,38.2629,25414.0
2018-08-23 12:40:00,43.13,43.19,43.13,43.17,22546.0,38.2452,38.2984,38.2452,38.2806,22546.0
2018-08-23 12:45:00,43.17,43.18,43.16,43.17,10720.0,38.2806,38.2895,38.2718,38.2806,10720.0
2018-08-23 12:50:00,43.16,43.16,43.06,43.08,15264.0,38.2718,38.2718,38.1831,38.2008,15264.0
2018-08-23 12:55:00,43.09,43.18,43.08,43.18,65702.0,38.2097,38.2895,38.2008,38.2895,65702.0
2018-08-23 13:00:00,43.17,43.18,43.1,43.13,40328.0,38.2806,38.2895,38.2185,38.2452,40328.0
2018-08-23 13:05:00,43.12,43.16,43.1,43.13,73098.0,38.2363,38.2718,38.2185,38.2452,73098.0
2018-08-23 13:10:00,43.12,43.15,43.08,43.11,80100.0,38.2363,38.2629,38.2008,38.2274,80100.0
2018-08-23 13:15:00,43.1,43.18,43.1,43.17,70520.0,38.2185,38.2895,38.2185,38.2806,70520.0
2018-08-23 13:20:00,43.17,43.22,43.1,43.13,81012.0,38.2806,38.325,38.2185,38.2452,81012.0
2018-08-23 13:25:00,43.12,43.13,43.09,43.1,28450.0,38.2363,38.2452,38.2097,38.2185,28450.0
2018-08-23 13:30:00,43.1,43.13,43.08,43.1,17912.0,38.2185,38.2452,38.2008,38.2185,17912.0
2018-08-23 13:35:00,43.09,43.09,43.04,43.06,5978.0,38.2097,38.2097,38.1653,38.1831,5978.0
2018-08-23 13:40:00,43.06,43.11,43.05,43.1,16006.0,38.1831,38.2274,38.1742,38.2185,16006.0
2018-08-23 13:45:00,43.08,43.1,43.05,43.07,19830.0,38.2008,38.2185,38.1742,38.1919,19830.0
2018-08-23 13:50:00,43.07,43.08,43.03,43.05,21942.0,38.1919,38.2008,38.1565,38.1742,21942.0
2018-08-23 13:55:00,43.06,43.07,43.04,43.04,17342.0,38.1831,38.1919,38.1653,38.1653,17342.0
2018-08-23 14:00:00,43.04,43.07,43.04,43.04,15530.0,38.1653,38.1919,38.1653,38.1653,15530.0
2018-08-23 14:05:00,43.04,43.09,43.04,43.05,33004.0,38.1653,38.2097,38.1653,38.1742,33004.0
2018-08-23 14:10:00,43.05,43.13,43.05,43.1,40208.0,38.1742,38.2452,38.1742,38.2185,40208.0
2018-08-23 14:15:00,43.1,43.1,43.07,43.08,20682.0,38.2185,38.2185,38.1919,38.2008,20682.0
2018-08-23 14:20:00,43.08,43.1,43.06,43.07,31812.0,38.2008,38.2185,38.1831,38.1919,31812.0
2018-08-23 14:25:00,43.07,43.1,43.04,43.07,23362.0,38.1919,38.2185,38.1653,38.1919,23362.0
2018-08-23 14:30:00,43.07,43.13,43.05,43.09,86558.0,38.1919,38.2452,38.1742,38.2097,86558.0
2018-08-23 14:35:00,43.09,43.09,43.02,43.02,72170.0,38.2097,38.2097,38.1476,38.1476,72170.0
2018-08-23 14:40:00,43.01,43.02,42.97,43.01,20900.0,38.1387,38.1476,38.1033,38.1387,20900.0
2018-08-23 14:45:00,43.0,43.01,42.97,43.01,42014.0,38.1299,38.1387,38.1033,38.1387,42014.0
2018-08-23 14:50:00,43.01,43.02,42.98,42.99,51002.0,38.1387,38.1476,38.1121,38.121,51002.0
2018-08-23 14:55:00,42.98,42.99,42.96,42.98,26830.0,38.1121,38.121,38.0944,38.1121,26830.0
2018-08-23 15:00:00,42.97,42.98,42.94,42.94,46068.0,38.1033,38.1121,38.0767,38.0767,46068.0
2018-08-23 15:05:00,42.94,42.97,42.92,42.94,27196.0,38.0767,38.1033,38.0589,38.0767,27196.0
2018-08-23 15:10:00,42.94,43.01,42.94,42.98,47420.0,38.0767,38.1387,38.0767,38.1121,47420.0
2018-08-23 15:15:00,42.98,43.03,42.93,42.93,96492.0,38.1121,38.1565,38.0678,38.0678,96492.0
2018-08-23 15:20:00,42.92,42.94,42.83,42.84,31800.0,38.0589,38.0767,37.9791,37.988,31800.0
2018-08-23 15:25:00,42.84,42.87,42.83,42.87,33512.0,37.988,38.0146,37.9791,38.0146,33512.0
2018-08-23 15:30:00,42.88,42.94,42.85,42.92,100280.0,38.0235,38.0767,37.9969,38.0589,100280.0
2018-08-23 15:35:00,42.92,42.92,42.8,42.81,73492.0,38.0589,38.0589,37.9525,37.9614,73492.0
2018-08-23 15:40:00,42.81,42.81,42.76,42.79,65158.0,37.9614,37.9614,37.9171,37.9437,65158.0
2018-08-23 15:45:00,42.79,42.83,42.77,42.82,68988.0,37.9437,37.9791,37.9259,37.9703,68988.0
2018-08-23 15:50:00,42.81,42.87,42.79,42.84,86716.0,37.9614,38.0146,37.9437,37.988,86716.0
2018-08-23 15:55:00,42.84,42.85,42.81,42.84,216362.0,37.988,37.9969,37.9614,37.988,216362.0
2018-08-24 09:30:00,43.21,43.26,43.1,43.16,99952.0,38.3161,38.3604,38.2185,38.2718,99952.0
2018-08-24 09:35:00,43.17,43.19,42.98,43.0,49914.0,38.2806,38.2984,38.1121,38.1299,49914.0
2018-08-24 09:40:00,43.01,43.1,42.99,42.99,85490.0,38.1387,38.2185,38.121,38.121,85490.0
2018-08-24 09:45:00,42.97,42.99,42.92,42.95,45778.0,38.1033,38.121,38.0589,38.0855,45778.0
2018-08-24 09:50:00,42.93,43.08,42.93,43.02,46702.0,38.0678,38.2008,38.0678,38.1476,46702.0
2018-08-24 09:55:00,43.02,43.07,42.96,42.97,129564.0,38.1476,38.1919,38.0944,38.1033,129564.0
2018-08-24 10:00:00,42.97,43.12,42.96,43.12,46754.0,38.1033,38.2363,38.0944,38.2363,46754.0
2018-08-24 10:05:00,43.15,43.24,43.15,43.19,41008.0,38.2629,38.3427,38.2629,38.2984,41008.0
2018-08-24 10:10:00,43.18,43.34,43.16,43.34,66432.0,38.2895,38.4314,38.2718,38.4314,66432.0
2018-08-24 10:15:00,43.33,43.36,43.24,43.36,50376.0,38.4225,38.4491,38.3427,38.4491,50376.0
2018-08-24 10:20:00,43.37,43.5,43.37,43.47,88502.0,38.458,38.5732,38.458,38.5466,88502.0
2018-08-24 10:25:00,43.46,43.47,43.41,43.45,32678.0,38.5378,38.5466,38.4934,38.5289,32678.0
2018-08-24 10:30:00,43.46,43.51,43.44,43.5,45952.0,38.5378,38.5821,38.52,38.5732,45952.0
2018-08-24 10:35:00,43.5,43.5,43.35,43.35,37764.0,38.5732,38.5732,38.4402,38.4402,37764.0
2018-08-24 10:40:00,43.35,43.41,43.31,43.38,37946.0,38.4402,38.4934,38.4048,38.4668,37946.0
2018-08-24 10:45:00,43.39,43.49,43.39,43.47,57064.0,38.4757,38.5644,38.4757,38.5466,57064.0
2018-08-24 10:50:00,43.46,43.46,43.35,43.36,31308.0,38.5378,38.5378,38.4402,38.4491,31308.0
2018-08-24 10:55:00,43.37,43.4,43.32,43.34,54136.0,38.458,38.4846,38.4136,38.4314,54136.0
2018-08-24 11:00:00,43.34,43.4,43.31,43.33,35586.0,38.4314,38.4846,38.4048,38.4225,35586.0
2018-08-24 11:05:00,43.33,43.36,43.3,43.33,74676.0,38.4225,38.4491,38.3959,38.4225,74676.0
2018-08-24 11:10:00,43.33,43.36,43.29,43.33,34964.0,38.4225,38.4491,38.387,38.4225,34964.0
2018-08-24 11:15:00,43.34,43.35,43.3,43.33,31294.0,38.4314,38.4402,38.3959,38.4225,31294.0
2018-08-24 11:20:00,43.33,43.34,43.22,43.23,24496.0,38.4225,38.4314,38.325,38.3338,24496.0
2018-08-24 11:25:00,43.23,43.27,43.2,43.21,23728.0,38.3338,38.3693,38.3072,38.3161,23728.0
2018-08-24 11:30:00,43.21,43.24,43.21,43.24,26864.0,38.3161,38.3427,38.3161,38.3427,26864.0
2018-08-24 11:35:00,43.24,43.33,43.24,43.31,36234.0,38.3427,38.4225,38.3427,38.4048,36234.0
2018-08-24 11:40:00,43.31,43.36,43.29,43.31,49034.0,38.4048,38.4491,38.387,38.4048,49034.0
2018-08-24 11:45:00,43.31,43.34,43.3,43.32,24664.0,38.4048,38.4314,38.3959,38.4136,24664.0
2018-08-24 11:50:00,43.31,43.31,43.25,43.27,31674.0,38.4048,38.4048,38.3516,38.3693,31674.0
2018-08-24 11:55:00,43.27,43.27,43.23,43.26,26196.0,38.3693,38.3693,38.3338,38.3604,26196.0
2018-08-24 12:00:00,43.27,43.35,43.27,43.29,26868.0,38.3693,38.4402,38.3693,38.387,26868.0
2018-08-24 12:05:00,43.29,43.37,43.29,43.37,24794.0,38.387,38.458,38.387,38.458,24794.0
2018-08-24 12:10:00,43.37,43.37,43.34,43.34,12800.0,38.458,38.458,38.4314,38.4314,12800.0
2018-08-24 12:15:00,43.34,43.35,43.3,43.33,38674.0,38.4314,38.4402,38.3959,38.4225,38674.0
2018-08-24 12:20:00,43.33,43.33,43.27,43.32,19200.0,38.4225,38.4225,38.3693,38.4136,19200.0
2018-08-24 12:25:00,43.32,43.33,43.3,43.3,16712.0,38.4136,38.4225,38.3959,38.3959,16712.0
2018-08-24 12:30:00,43.3,43.31,43.27,43.28,13580.0,38.3959,38.4048,38.3693,38.3782,13580.0
2018-08-24 12:35:00,43.29,43.29,43.27,43.27,17428.0,38.387,38.387,38.3693,38.3693,17428.0
2018-08-24 12:40:00,43.29,43.37,43.28,43.34,28000.0,38.387,38.458,38.3782,38.4314,28000.0
2018-08-24 12:45:00,43.34,43.41,43.34,43.38,25126.0,38.4314,38.4934,38.4314,38.4668,25126.0
2018-08-24 12:50:00,43.38,43.45,43.38,43.45,38522.0,38.4668,38.5289,38.4668,38.5289,38522.0
2018-08-24 12:55:00,43.44,43.45,43.41,43.43,17554.0,38.52,38.5289,38.4934,38.5112,17554.0
2018-08-24 13:00:00,43.42,43.47,43.41,43.45,19278.0,38.5023,38.5466,38.4934,38.5289,19278.0
2018-08-24 13:05:00,43.44,43.46,43.38,43.38,32514.0,38.52,38.5378,38.4668,38.4668,32514.0
2018-08-24 13:10:00,43.38,43.4,43.34,43.35,22616.0,38.4668,38.4846,38.4314,38.4402,22616.0
2018-08-24 13:15:00,43.35,43.4,43.34,43.37,46126.0,38.4402,38.4846,38.4314,38.458,46126.0
2018-08-24 13:20:00,43.38,43.38,43.36,43.38,17262.0,38.4668,38.4668,38.4491,38.4668,17262.0
2018-08-24 13:25:00,43.37,43.43,43.37,43.43,20892.0,38.458,38.5112,38.458,38.5112,20892.0
2018-08-24 13:30:00,43.43,43.44,43.38,43.41,32626.0,38.5112,38.52,38.4668,38.4934,32626.0
2018-08-24 13:35:00,43.42,43.42,43.4,43.41,21490.0,38.5023,38.5023,38.4846,38.4934,21490.0
2018-08-24 13:40:00,43.4,43.4,43.32,43.34,23554.0,38.4846,38.4846,38.4136,38.4314,23554.0
2018-08-24 13:45:00,43.34,43.34,43.29,43.3,16624.0,38.4314,38.4314,38.387,38.3959,16624.0
2018-08-24 13:50:00,43.32,43.32,43.28,43.29,19010.0,38.4136,38.4136,38.3782,38.387,19010.0
2018-08-24 13:55:00,43.29,43.31,43.26,43.28,18166.0,38.387,38.4048,38.3604,38.3782,18166.0
2018-08-24 14:00:00,43.27,43.28,43.24,43.26,23226.0,38.3693,38.3782,38.3427,38.3604,23226.0
2018-08-24 14:05:00,43.26,43.31,43.24,43.31,37488.0,38.3604,38.4048,38.3427,38.4048,37488.0
2018-08-24 14:10:00,43.31,43.4,43.31,43.4,24368.0,38.4048,38.4846,38.4048,38.4846,24368.0
2018-08-24 14:15:00,43.38,43.41,43.38,43.38,21514.0,38.4668,38.4934,38.4668,38.4668,21514.0
2018-08-24 14:20:00,43.38,43.53,43.38,43.49,92890.0,38.4668,38.5998,38.4668,38.5644,92890.0
2018-08-24 14:25:00,43.49,43.5,43.43,43.44,29750.0,38.5644,38.5732,38.5112,38.52,29750.0
2018-08-24 14:30:00,43.43,43.45,43.41,43.45,22984.0,38.5112,38.5289,38.4934,38.5289,22984.0
2018-08-24 14:35:00,43.46,43.5,43.45,43.49,30900.0,38.5378,38.5732,38.5289,38.5644,30900.0
2018-08-24 14:40:00,43.48,43.5,43.45,43.49,76596.0,38.5555,38.5732,38.5289,38.5644,76596.0
2018-08-24 14:45:00,43.49,43.55,43.47,43.47,130182.0,38.5644,38.6176,38.5466,38.5466,130182.0
2018-08-24 14:50:00,43.47,43.48,43.4,43.45,41376.0,38.5466,38.5555,38.4846,38.5289,41376.0
2018-08-24 14:55:00,43.46,43.47,43.41,43.43,41570.0,38.5378,38.5466,38.4934,38.5112,41570.0
2018-08-24 15:00:00,43.43,43.45,43.41,43.43,55970.0,38.5112,38.5289,38.4934,38.5112,55970.0
2018-08-24 15:05:00,43.42,43.43,43.35,43.35,74162.0,38.5023,38.5112,38.4402,38.4402,74162.0
2018-08-24 15:10:00,43.35,43.38,43.35,43.37,33360.0,38.4402,38.4668,38.4402,38.458,33360.0
2018-08-24 15:15:00,43.37,43.38,43.37,43.38,30174.0,38.458,38.4668,38.458,38.4668,30174.0
2018-08-24 15:20:00,43.38,43.4,43.38,43.4,53738.0,38.4668,38.4846,38.4668,38.4846,53738.0
2018-08-24 15:25:00,43.4,43.41,43.35,43.38,53806.0,38.4846,38.4934,38.4402,38.4668,53806.0
2018-08-24 15:30:00,43.38,43.41,43.35,43.39,70910.0,38.4668,38.4934,38.4402,38.4757,70910.0
2018-08-24 15:35:00,43.4,43.43,43.38,43.42,58590.0,38.4846,38.5112,38.4668,38.5023,58590.0
2018-08-24 15:40:00,43.42,43.49,43.41,43.48,125450.0,38.5023,38.5644,38.4934,38.5555,125450.0
2018-08-24 15:45:00,43.48,43.54,43.44,43.46,106554.0,38.5555,38.6087,38.52,38.5378,106554.0
2018-08-24 15:50:00,43.46,43.53,43.45,43.46,120186.0,38.5378,38.5998,38.5289,38.5378,120186.0
2018-08-24 15:55:00,43.46,43.54,43.44,43.48,388670.0,38.5378,38.6087,38.52,38.5555,388670.0
2018-08-27 09:30:00,43.76,43.9,43.76,43.8,47098.0,38.8038,38.9279,38.8038,38.8393,47098.0
2018-08-27 09:35:00,43.82,43.93,43.63,43.68,32192.0,38.857,38.9545,38.6885,38.7329,32192.0
2018-08-27 09:40:00,43.68,43.93,43.63,43.87,31512.0,38.7329,38.9545,38.6885,38.9013,31512.0
2018-08-27 09:45:00,43.83,43.95,43.83,43.92,74514.0,38.8659,38.9723,38.8659,38.9457,74514.0
2018-08-27 09:50:00,43.92,43.99,43.84,43.98,76670.0,38.9457,39.0077,38.8747,38.9989,76670.0
2018-08-27 09:55:00,43.98,44.0,43.91,43.98,67930.0,38.9989,39.0166,38.9368,38.9989,67930.0
2018-08-27 10:00:00,44.0,44.15,43.97,44.13,71090.0,39.0166,39.1496,38.99,39.1319,71090.0
2018-08-27 10:05:00,44.14,44.16,44.03,44.1,43806.0,39.1408,39.1585,39.0432,39.1053,43806.0
2018-08-27 10:10:00,44.12,44.22,44.11,44.18,24856.0,39.123,39.2117,39.1142,39.1762,24856.0
2018-08-27 10:15:00,44.19,44.2,44.09,44.15,115686.0,39.1851,39.194,39.0964,39.1496,115686.0
2018-08-27 10:20:00,44.16,44.3,44.15,44.3,197904.0,39.1585,39.2826,39.1496,39.2826,197904.0
2018-08-27 10:25:00,44.29,44.38,44.28,44.32,74898.0,39.2738,39.3536,39.2649,39.3004,74898.0
2018-08-27 10:30:00,44.3,44.31,44.25,44.26,43902.0,39.2826,39.2915,39.2383,39.2472,43902.0
2018-08-27 10:35:00,44.26,44.26,44.09,44.13,33756.0,39.2472,39.2472,39.0964,39.1319,33756.0
2018-08-27 10:40:00,44.13,44.2,44.13,44.15,49332.0,39.1319,39.194,39.1319,39.1496,49332.0
2018-08-27 10:45:00,44.13,44.27,44.13,44.26,30210.0,39.1319,39.256,39.1319,39.2472,30210.0
2018-08-27 10:50:00,44.27,44.27,44.17,44.26,45106.0,39.256,39.256,39.1674,39.2472,45106.0
2018-08-27 10:55:00,44.26,44.27,44.2,44.25,36816.0,39.2472,39.256,39.194,39.2383,36816.0
2018-08-27 11:00:00,44.26,44.27,44.19,44.22,43842.0,39.2472,39.256,39.1851,39.2117,43842.0
2018-08-27 11:05:00,44.22,44.23,44.13,44.16,50470.0,39.2117,39.2206,39.1319,39.1585,50470.0
2018-08-27 11:10:00,44.17,44.24,44.17,44.2,58524.0,39.1674,39.2294,39.1674,39.194,58524.0
2018-08-27 11:15:00,44.21,44.23,44.18,44.2,35988.0,39.2028,39.2206,39.1762,39.194,35988.0
2018-08-27 11:20:00,44.2,44.2,44.11,44.13,26430.0,39.194,39.194,39.1142,39.1319,26430.0
2018-08-27 11:25:00,44.13,44.17,44.1,44.12,34418.0,39.1319,39.1674,39.1053,39.123,34418.0
2018-08-27 11:30:00,44.1,44.2,44.1,44.16,49726.0,39.1053,39.194,39.1053,39.1585,49726.0
2018-08-27 11:35:00,44.16,44.17,44.09,44.1,50542.0,39.1585,39.1674,39.0964,39.1053,50542.0
2018-08-27 11:40:00,44.09,44.17,44.09,44.17,54070.0,39.0964,39.1674,39.0964,39.1674,54070.0
2018-08-27 11:45:00,44.16,44.17,44.13,44.17,26890.0,39.1585,39.1674,39.1319,39.1674,26890.0
2018-08-27 11:50:00,44.17,44.2,44.15,44.16,37126.0,39.1674,39.194,39.1496,39.1585,37126.0
2018-08-27 11:55:00,44.17,44.3,44.15,44.29,63052.0,39.1674,39.2826,39.1496,39.2738,63052.0
2018-08-27 12:00:00,44.28,44.28,44.22,44.23,32734.0,39.2649,39.2649,39.2117,39.2206,32734.0
2018-08-27 12:05:00,44.23,44.3,44.21,44.3,17392.0,39.2206,39.2826,39.2028,39.2826,17392.0
2018-08-27 12:10:00,44.3,44.32,44.27,44.32,39388.0,39.2826,39.3004,39.256,39.3004,39388.0
2018-08-27 12:15:00,44.32,44.32,44.25,44.28,17528.0,39.3004,39.3004,39.2383,39.2649,17528.0
2018-08-27 12:20:00,44.28,44.33,44.27,44.32,22984.0,39.2649,39.3092,39.256,39.3004,22984.0
2018-08-27 12:25:00,44.32,44.36,44.32,44.34,23320.0,39.3004,39.3358,39.3004,39.3181,23320.0
2018-08-27 12:30:00,44.34,44.38,44.32,44.34,29162.0,39.3181,39.3536,39.3004,39.3181,29162.0
2018-08-27 12:35:00,44.33,44.37,44.33,44.35,38416.0,39.3092,39.3447,39.3092,39.327,38416.0
2018-08-27 12:40:00,44.35,44.41,44.35,44.35,23904.0,39.327,39.3802,39.327,39.327,23904.0
2018-08-27 12:45:00,44.38,44.38,44.3,44.3,20300.0,39.3536,39.3536,39.2826,39.2826,20300.0
2018-08-27 12:50:00,44.29,44.35,44.29,44.34,28656.0,39.2738,39.327,39.2738,39.3181,28656.0
2018-08-27 12:55:00,44.35,44.42,44.33,44.42,23292.0,39.327,39.389,39.3092,39.389,23292.0
2018-08-27 13:00:00,44.42,44.42,44.35,44.37,22974.0,39.389,39.389,39.327,39.3447,22974.0
2018-08-27 13:05:00,44.37,44.37,44.31,44.32,25094.0,39.3447,39.3447,39.2915,39.3004,25094.0
2018-08-27 13:10:00,44.33,44.36,44.33,44.33,17086.0,39.3092,39.3358,39.3092,39.3092,17086.0
2018-08-27 13:15:00,44.32,44.35,44.31,44.34,12490.0,39.3004,39.327,39.2915,39.3181,12490.0
2018-08-27 13:20:00,44.34,44.38,44.33,44.38,46736.0,39.3181,39.3536,39.3092,39.3536,46736.0
2018-08-27 13:25:00,44.37,44.38,44.33,44.34,37348.0,39.3447,39.3536,39.3092,39.3181,37348.0
2018-08-27 13:30:00,44.34,44.35,44.31,44.33,13400.0,39.3181,39.327,39.2915,39.3092,13400.0
2018-08-27 13:35:00,44.32,44.34,44.31,44.34,16308.0,39.3004,39.3181,39.2915,39.3181,16308.0
2018-08-27 13:40:00,44.34,44.37,44.32,44.35,23024.0,39.3181,39.3447,39.3004,39.327,23024.0
2018-08-27 13:45:00,44.36,44.36,44.33,44.35,17268.0,39.3358,39.3358,39.3092,39.327,17268.0
2018-08-27 13:50:00,44.34,44.37,44.34,44.35,25316.0,39.3181,39.3447,39.3181,39.327,25316.0
2018-08-27 13:55:00,44.36,44.4,44.33,44.33,70452.0,39.3358,39.3713,39.3092,39.3092,70452.0
2018-08-27 14:00:00,44.32,44.37,44.32,44.35,54284.0,39.3004,39.3447,39.3004,39.327,54284.0
2018-08-27 14:05:00,44.35,44.35,44.3,44.31,43852.0,39.327,39.327,39.2826,39.2915,43852.0
2018-08-27 14:10:00,44.32,44.32,44.27,44.27,39388.0,39.3004,39.3004,39.256,39.256,39388.0
2018-08-27 14:15:00,44.29,44.3,44.22,44.23,47488.0,39.2738,39.2826,39.2117,39.2206,47488.0
2018-08-27 14:20:00,44.23,44.24,44.14,44.14,35762.0,39.2206,39.2294,39.1408,39.1408,35762.0
2018-08-27 14:25:00,44.13,44.2,44.13,44.17,54608.0,39.1319,39.194,39.1319,39.1674,54608.0
2018-08-27 14:30:00,44.17,44.18,44.12,44.15,34972.0,39.1674,39.1762,39.123,39.1496,34972.0
2018-08-27 14:35:00,44.16,44.2,44.15,44.18,31972.0,39.1585,39.194,39.1496,39.1762,31972.0
2018-08-27 14:40:00,44.18,44.24,44.18,44.22,16696.0,39.1762,39.2294,39.1762,39.2117,16696.0
2018-08-27 14:45:00,44.21,44.29,44.2,44.27,53716.0,39.2028,39.2738,39.194,39.256,53716.0
2018-08-27 14:50:00,44.27,44.29,44.24,44.27,20702.0,39.256,39.2738,39.2294,39.256,20702.0
2018-08-27 14:55:00,44.27,44.32,44.26,44.3,21906.0,39.256,39.3004,39.2472,39.2826,21906.0
2018-08-27 15:00:00,44.29,44.35,44.27,44.31,39774.0,39.2738,39.327,39.256,39.2915,39774.0
2018-08-27 15:05:00,44.31,44.38,44.31,44.35,25884.0,39.2915,39.3536,39.2915,39.327,25884.0
2018-08-27 15:10:00,44.35,44.35,44.29,44.29,22050.0,39.327,39.327,39.2738,39.2738,22050.0
2018-08-27 15:15:00,44.29,44.31,44.21,44.21,60688.0,39.2738,39.2915,39.2028,39.2028,60688.0
2018-08-27 15:20:00,44.22,44.23,44.17,44.17,32468.0,39.2117,39.2206,39.1674,39.1674,32468.0
2018-08-27 15:25:00,44.18,44.21,44.17,44.21,36464.0,39.1762,39.2028,39.1674,39.2028,36464.0
2018-08-27 15:30:00,44.2,44.24,44.18,44.19,192292.0,39.194,39.2294,39.1762,39.1851,192292.0
2018-08-27 15:35:00,44.19,44.21,44.17,44.18,45704.0,39.1851,39.2028,39.1674,39.1762,45704.0
2018-08-27 15:40:00,44.17,44.23,44.16,44.22,109022.0,39.1674,39.2206,39.1585,39.2117,109022.0
2018-08-27 15:45:00,44.22,44.26,44.22,44.26,74770.0,39.2117,39.2472,39.2117,39.2472,74770.0
2018-08-27 15:50:00,44.26,44.26,44.19,44.19,135616.0,39.2472,39.2472,39.1851,39.1851,135616.0
2018-08-27 15:55:00,44.2,44.22,44.18,44.18,254770.0,39.194,39.2117,39.1762,39.1762,254770.0
2018-08-28 09:30:00,44.5,44.5,44.29,44.35,146888.0,39.46,39.46,39.2738,39.327,146888.0
2018-08-28 09:35:00,44.38,44.4,44.26,44.33,86406.0,39.3536,39.3713,39.2472,39.3092,86406.0
2018-08-28 09:40:00,44.35,44.37,44.23,44.29,65658.0,39.327,39.3447,39.2206,39.2738,65658.0
2018-08-28 09:45:00,44.29,44.29,44.08,44.13,62116.0,39.2738,39.2738,39.0876,39.1319,62116.0
2018-08-28 09:50:00,44.13,44.17,44.06,44.12,61618.0,39.1319,39.1674,39.0698,39.123,61618.0
2018-08-28 09:55:00,44.1,44.2,44.1,44.16,22810.0,39.1053,39.194,39.1053,39.1585,22810.0
2018-08-28 10:00:00,44.17,44.23,44.13,44.16,19502.0,39.1674,39.2206,39.1319,39.1585,19502.0
2018-08-28 10:05:00,44.16,44.17,44.09,44.1,72374.0,39.1585,39.1674,39.0964,39.1053,72374.0
2018-08-28 10:10:00,44.11,44.12,44.04,44.05,70846.0,39.1142,39.123,39.0521,39.061,70846.0
2018-08-28 10:15:00,44.05,44.06,43.98,43.98,77838.0,39.061,39.0698,38.9989,38.9989,77838.0
2018-08-28 10:20:00,43.98,44.02,43.91,43.92,71382.0,38.9989,39.0344,38.9368,38.9457,71382.0
2018-08-28 10:25:00,43.9,44.0,43.88,43.99,36456.0,38.9279,39.0166,38.9102,39.0077,36456.0
2018-08-28 10:30:00,43.99,43.99,43.87,43.89,28242.0,39.0077,39.0077,38.9013,38.9191,28242.0
2018-08-28 10:35:00,43.88,43.99,43.87,43.96,25898.0,38.9102,39.0077,38.9013,38.9811,25898.0
2018-08-28 10:40:00,43.98,43.99,43.94,43.95,41376.0,38.9989,39.0077,38.9634,38.9723,41376.0
2018-08-28 10:45:00,43.96,43.96,43.88,43.88,41336.0,38.9811,38.9811,38.9102,38.9102,41336.0
2018-08-28 10:50:00,43.87,43.92,43.86,43.9,34984.0,38.9013,38.9457,38.8925,38.9279,34984.0
2018-08-28 10:55:00,43.89,43.98,43.88,43.95,36788.0,38.9191,38.9989,38.9102,38.9723,36788.0
2018-08-28 11:00:00,43.95,43.96,43.86,43.88,92514.0,38.9723,38.9811,38.8925,38.9102,92514.0
2018-08-28 11:05:00,43.88,43.88,43.8,43.8,94210.0,38.9102,38.9102,38.8393,38.8393,94210.0
2018-08-28 11:10:00,43.79,43.91,43.78,43.91,39368.0,38.8304,38.9368,38.8215,38.9368,39368.0
2018-08-28 11:15:00,43.9,43.91,43.8,43.81,37874.0,38.9279,38.9368,38.8393,38.8481,37874.0
2018-08-28 11:20:00,43.81,43.87,43.81,43.85,25964.0,38.8481,38.9013,38.8481,38.8836,25964.0
2018-08-28 11:25:00,43.85,43.87,43.79,43.79,49656.0,38.8836,38.9013,38.8304,38.8304,49656.0
2018-08-28 11:30:00,43.79,43.79,43.67,43.68,66980.0,38.8304,38.8304,38.724,38.7329,66980.0
2018-08-28 11:35:00,43.66,43.67,43.61,43.62,60880.0,38.7151,38.724,38.6708,38.6797,60880.0
2018-08-28 11:40:00,43.62,43.64,43.58,43.64,41962.0,38.6797,38.6974,38.6442,38.6974,41962.0
2018-08-28 11:45:00,43.64,43.72,43.62,43.63,16856.0,38.6974,38.7683,38.6797,38.6885,16856.0
2018-08-28 11:50:00,43.62,43.67,43.6,43.62,29576.0,38.6797,38.724,38.6619,38.6797,29576.0
2018-08-28 11:55:00,43.63,43.65,43.61,43.63,20494.0,38.6885,38.7063,38.6708,38.6885,20494.0
2018-08-28 12:00:00,43.63,43.68,43.6,43.65,42918.0,38.6885,38.7329,38.6619,38.7063,42918.0
2018-08-28 12:05:00,43.67,43.71,43.66,43.71,16950.0,38.724,38.7595,38.7151,38.7595,16950.0
2018-08-28 12:10:00,43.71,43.8,43.71,43.8,22400.0,38.7595,38.8393,38.7595,38.8393,22400.0
2018-08-28 12:15:00,43.79,43.85,43.79,43.82,17926.0,38.8304,38.8836,38.8304,38.857,17926.0
2018-08-28 12:20:00,43.85,43.85,43.8,43.84,10662.0,38.8836,38.8836,38.8393,38.8747,10662.0
2018-08-28 12:25:00,43.84,43.84,43.76,43.77,16596.0,38.8747,38.8747,38.8038,38.8127,16596.0
2018-08-28 12:30:00,43.78,43.85,43.78,43.82,15884.0,38.8215,38.8836,38.8215,38.857,15884.0
2018-08-28 12:35:00,43.84,43.84,43.8,43.82,15904.0,38.8747,38.8747,38.8393,38.857,15904.0
2018-08-28 12:40:00,43.82,43.83,43.77,43.81,285432.0,38.857,38.8659,38.8127,38.8481,285432.0
2018-08-28 12:45:00,43.81,43.82,43.79,43.8,47656.0,38.8481,38.857,38.8304,38.8393,47656.0
2018-08-28 12:50:00,43.8,43.81,43.75,43.76,116126.0,38.8393,38.8481,38.7949,38.8038,116126.0
2018-08-28 12:55:00,43.75,43.77,43.73,43.74,50464.0,38.7949,38.8127,38.7772,38.7861,50464.0
2018-08-28 13:00:00,43.74,43.76,43.72,43.74,17010.0,38.7861,38.8038,38.7683,38.7861,17010.0
2018-08-28 13:05:00,43.74,43.77,43.74,43.75,17012.0,38.7861,38.8127,38.7861,38.7949,17012.0
2018-08-28 13:10:00,43.76,43.82,43.76,43.81,28910.0,38.8038,38.857,38.8038,38.8481,28910.0
2018-08-28 13:15:00,43.8,43.81,43.77,43.79,20904.0,38.8393,38.8481,38.8127,38.8304,20904.0
2018-08-28 13:20:00,43.79,43.81,43.77,43.79,18266.0,38.8304,38.8481,38.8127,38.8304,18266.0
2018-08-28 13:25:00,43.78,43.8,43.69,43.7,22654.0,38.8215,38.8393,38.7417,38.7506,22654.0
2018-08-28 13:30:00,43.7,43.74,43.69,43.74,14622.0,38.7506,38.7861,38.7417,38.7861,14622.0
2018-08-28 13:35:00,43.75,43.76,43.74,43.76,14556.0,38.7949,38.8038,38.7861,38.8038,14556.0
2018-08-28 13:40:00,43.76,43.77,43.74,43.76,27990.0,38.8038,38.8127,38.7861,38.8038,27990.0
2018-08-28 13:45:00,43.76,43.8,43.76,43.77,15528.0,38.8038,38.8393,38.8038,38.8127,15528.0
2018-08-28 13:50:00,43.77,43.83,43.77,43.78,24454.0,38.8127,38.8659,38.8127,38.8215,24454.0
2018-08-28 13:55:00,43.77,43.77,43.73,43.74,25936.0,38.8127,38.8127,38.7772,38.7861,25936.0
2018-08-28 14:00:00,43.75,43.77,43.74,43.75,28780.0,38.7949,38.8127,38.7861,38.7949,28780.0
2018-08-28 14:05:00,43.76,43.81,43.75,43.77,20702.0,38.8038,38.8481,38.7949,38.8127,20702.0
2018-08-28 14:10:00,43.77,43.79,43.75,43.79,31260.0,38.8127,38.8304,38.7949,38.8304,31260.0
2018-08-28 14:15:00,43.8,43.81,43.77,43.8,23434.0,38.8393,38.8481,38.8127,38.8393,23434.0
2018-08-28 14:20:00,43.8,43.84,43.79,43.81,28098.0,38.8393,38.8747,38.8304,38.8481,28098.0
2018-08-28 14:25:00,43.81,43.83,43.79,43.83,17570.0,38.8481,38.8659,38.8304,38.8659,17570.0
2018-08-28 14:30:00,43.82,43.83,43.79,43.81,15400.0,38.857,38.8659,38.8304,38.8481,15400.0
2018-08-28 14:35:00,43.82,43.82,43.76,43.76,15658.0,38.857,38.857,38.8038,38.8038,15658.0
2018-08-28 14:40:00,43.76,43.79,43.74,43.79,15880.0,38.8038,38.8304,38.7861,38.8304,15880.0
2018-08-28 14:45:00,43.8,43.83,43.77,43.77,52708.0,38.8393,38.8659,38.8127,38.8127,52708.0
2018-08-28 14:50:00,43.77,43.77,43.73,43.74,33006.0,38.8127,38.8127,38.7772,38.7861,33006.0
2018-08-28 14:55:00,43.74,43.74,43.7,43.7,35210.0,38.7861,38.7861,38.7506,38.7506,35210.0
2018-08-28 15:00:00,43.71,43.72,43.69,43.69,20896.0,38.7595,38.7683,38.7417,38.7417,20896.0
2018-08-28 15:05:00,43.69,43.75,43.68,43.74,29140.0,38.7417,38.7949,38.7329,38.7861,29140.0
2018-08-28 15:10:00,43.74,43.75,43.72,43.72,39842.0,38.7861,38.7949,38.7683,38.7683,39842.0
2018-08-28 15:15:00,43.72,43.73,43.69,43.7,29244.0,38.7683,38.7772,38.7417,38.7506,29244.0
2018-08-28 15:20:00,43.69,43.69,43.65,43.66,40164.0,38.7417,38.7417,38.7063,38.7151,40164.0
2018-08-28 15:25:00,43.67,43.71,43.67,43.69,44334.0,38.724,38.7595,38.724,38.7417,44334.0
2018-08-28 15:30:00,43.68,43.7,43.67,43.69,37270.0,38.7329,38.7506,38.724,38.7417,37270.0
2018-08-28 15:35:00,43.69,43.7,43.67,43.69,39904.0,38.7417,38.7506,38.724,38.7417,39904.0
2018-08-28 15:40:00,43.69,43.69,43.61,43.63,64074.0,38.7417,38.7417,38.6708,38.6885,64074.0
2018-08-28 15:45:00,43.63,43.63,43.56,43.56,116218.0,38.6885,38.6885,38.6265,38.6265,116218.0
2018-08-28 15:50:00,43.56,43.71,43.55,43.66,303970.0,38.6265,38.7595,38.6176,38.7151,303970.0
2018-08-28 15:55:00,43.66,43.75,43.66,43.74,472854.0,38.7151,38.7949,38.7151,38.7861,472854.0
2018-08-29 09:30:00,43.48,43.74,43.44,43.58,157760.0,38.5555,38.7861,38.52,38.6442,157760.0
2018-08-29 09:35:00,43.61,43.61,43.48,43.55,46846.0,38.6708,38.6708,38.5555,38.6176,46846.0
2018-08-29 09:40:00,43.55,43.59,43.46,43.49,76922.0,38.6176,38.6531,38.5378,38.5644,76922.0
2018-08-29 09:45:00,43.49,43.52,43.27,43.31,59646.0,38.5644,38.591,38.3693,38.4048,59646.0
2018-08-29 09:50:00,43.31,43.5,43.2,43.21,68842.0,38.4048,38.5732,38.3072,38.3161,68842.0
2018-08-29 09:55:00,43.21,43.3,43.07,43.28,132854.0,38.3161,38.3959,38.1919,38.3782,132854.0
2018-08-29 10:00:00,43.28,43.29,43.23,43.24,44612.0,38.3782,38.387,38.3338,38.3427,44612.0
2018-08-29 10:05:00,43.25,43.42,43.25,43.37,33738.0,38.3516,38.5023,38.3516,38.458,33738.0
2018-08-29 10:10:00,43.37,43.37,43.26,43.34,108670.0,38.458,38.458,38.3604,38.4314,108670.0
2018-08-29 10:15:00,43.35,43.43,43.35,43.4,76822.0,38.4402,38.5112,38.4402,38.4846,76822.0
2018-08-29 10:20:00,43.41,43.49,43.4,43.41,71074.0,38.4934,38.5644,38.4846,38.4934,71074.0
2018-08-29 10:25:00,43.41,43.43,43.38,43.42,32192.0,38.4934,38.5112,38.4668,38.5023,32192.0
2018-08-29 10:30:00,43.4,43.41,43.36,43.36,18030.0,38.4846,38.4934,38.4491,38.4491,18030.0
2018-08-29 10:35:00,43.37,43.38,43.27,43.28,55410.0,38.458,38.4668,38.3693,38.3782,55410.0
2018-08-29 10:40:00,43.28,43.38,43.27,43.38,72194.0,38.3782,38.4668,38.3693,38.4668,72194.0
2018-08-29 10:45:00,43.37,43.41,43.35,43.36,46914.0,38.458,38.4934,38.4402,38.4491,46914.0
2018-08-29 10:50:00,43.37,43.42,43.34,43.34,44332.0,38.458,38.5023,38.4314,38.4314,44332.0
2018-08-29 10:55:00,43.34,43.34,43.21,43.3,42214.0,38.4314,38.4314,38.3161,38.3959,42214.0
2018-08-29 11:00:00,43.29,43.31,43.23,43.24,46552.0,38.387,38.4048,38.3338,38.3427,46552.0
2018-08-29 11:05:00,43.24,43.31,43.24,43.29,49692.0,38.3427,38.4048,38.3427,38.387,49692.0
2018-08-29 11:10:00,43.29,43.35,43.27,43.32,33122.0,38.387,38.4402,38.3693,38.4136,33122.0
2018-08-29 11:15:00,43.32,43.32,43.26,43.26,29390.0,38.4136,38.4136,38.3604,38.3604,29390.0
2018-08-29 11:20:00,43.26,43.32,43.26,43.31,26342.0,38.3604,38.4136,38.3604,38.4048,26342.0
2018-08-29 11:25:00,43.31,43.31,43.27,43.27,47176.0,38.4048,38.4048,38.3693,38.3693,47176.0
2018-08-29 11:30:00,43.27,43.34,43.26,43.32,156534.0,38.3693,38.4314,38.3604,38.4136,156534.0
2018-08-29 11:35:00,43.33,43.38,43.32,43.34,49148.0,38.4225,38.4668,38.4136,38.4314,49148.0
2018-08-29 11:40:00,43.35,43.43,43.35,43.39,14976.0,38.4402,38.5112,38.4402,38.4757,14976.0
2018-08-29 11:45:00,43.4,43.41,43.35,43.38,195608.0,38.4846,38.4934,38.4402,38.4668,195608.0
2018-08-29 11:50:00,43.4,43.44,43.39,43.44,42684.0,38.4846,38.52,38.4757,38.52,42684.0
2018-08-29 11:55:00,43.43,43.45,43.41,43.44,16642.0,38.5112,38.5289,38.4934,38.52,16642.0
2018-08-29 12:00:00,43.44,43.44,43.37,43.38,32146.0,38.52,38.52,38.458,38.4668,32146.0
2018-08-29 12:05:00,43.38,43.4,43.37,43.4,13168.0,38.4668,38.4846,38.458,38.4846,13168.0
2018-08-29 12:10:00,43.4,43.51,43.4,43.49,169616.0,38.4846,38.5821,38.4846,38.5644,169616.0
2018-08-29 12:15:00,43.49,43.49,43.45,43.48,60954.0,38.5644,38.5644,38.5289,38.5555,60954.0
2018-08-29 12:20:00,43.49,43.49,43.45,43.46,19008.0,38.5644,38.5644,38.5289,38.5378,19008.0
2018-08-29 12:25:00,43.46,43.46,43.42,43.43,23196.0,38.5378,38.5378,38.5023,38.5112,23196.0
2018-08-29 12:30:00,43.43,43.43,43.38,43.38,15242.0,38.5112,38.5112,38.4668,38.4668,15242.0
2018-08-29 12:35:00,43.38,43.39,43.35,43.35,9862.0,38.4668,38.4757,38.4402,38.4402,9862.0
2018-08-29 12:40:00,43.35,43.37,43.35,43.36,21710.0,38.4402,38.458,38.4402,38.4491,21710.0
2018-08-29 12:45:00,43.37,43.38,43.35,43.38,30260.0,38.458,38.4668,38.4402,38.4668,30260.0
2018-08-29 12:50:00,43.38,43.38,43.36,43.37,20458.0,38.4668,38.4668,38.4491,38.458,20458.0
2018-08-29 12:55:00,43.37,43.45,43.37,43.43,50260.0,38.458,38.5289,38.458,38.5112,50260.0
2018-08-29 13:00:00,43.43,43.44,43.4,43.4,33006.0,38.5112,38.52,38.4846,38.4846,33006.0
2018-08-29 13:05:00,43.4,43.44,43.4,43.41,64218.0,38.4846,38.52,38.4846,38.4934,64218.0
2018-08-29 13:10:00,43.41,43.42,43.39,43.42,12518.0,38.4934,38.5023,38.4757,38.5023,12518.0
2018-08-29 13:15:00,43.42,43.43,43.39,43.42,23748.0,38.5023,38.5112,38.4757,38.5023,23748.0
2018-08-29 13:20:00,43.42,43.43,43.39,43.41,14692.0,38.5023,38.5112,38.4757,38.4934,14692.0
2018-08-29 13:25:00,43.41,43.42,43.4,43.41,13076.0,38.4934,38.5023,38.4846,38.4934,13076.0
2018-08-29 13:30:00,43.41,43.43,43.41,43.42,16194.0,38.4934,38.5112,38.4934,38.5023,16194.0
2018-08-29 13:35:00,43.43,43.45,43.41,43.43,27358.0,38.5112,38.5289,38.4934,38.5112,27358.0
2018-08-29 13:40:00,43.43,43.43,43.38,43.38,17786.0,38.5112,38.5112,38.4668,38.4668,17786.0
2018-08-29 13:45:00,43.38,43.39,43.35,43.38,13906.0,38.4668,38.4757,38.4402,38.4668,13906.0
2018-08-29 13:50:00,43.38,43.4,43.35,43.39,15664.0,38.4668,38.4846,38.4402,38.4757,15664.0
2018-08-29 13:55:00,43.4,43.4,43.37,43.38,23360.0,38.4846,38.4846,38.458,38.4668,23360.0
2018-08-29 14:00:00,43.38,43.39,43.36,43.39,14880.0,38.4668,38.4757,38.4491,38.4757,14880.0
2018-08-29 14:05:00,43.4,43.44,43.39,43.44,34794.0,38.4846,38.52,38.4757,38.52,34794.0
2018-08-29 14:10:00,43.43,43.46,43.41,43.43,35310.0,38.5112,38.5378,38.4934,38.5112,35310.0
2018-08-29 14:15:00,43.43,43.44,43.41,43.42,21464.0,38.5112,38.52,38.4934,38.5023,21464.0
2018-08-29 14:20:00,43.41,43.49,43.41,43.44,68568.0,38.4934,38.5644,38.4934,38.52,68568.0
2018-08-29 14:25:00,43.44,43.51,43.42,43.49,64242.0,38.52,38.5821,38.5023,38.5644,64242.0
2018-08-29 14:30:00,43.49,43.5,43.46,43.49,51416.0,38.5644,38.5732,38.5378,38.5644,51416.0
2018-08-29 14:35:00,43.49,43.51,43.45,43.49,42006.0,38.5644,38.5821,38.5289,38.5644,42006.0
2018-08-29 14:40:00,43.49,43.52,43.49,43.51,29292.0,38.5644,38.591,38.5644,38.5821,29292.0
2018-08-29 14:45:00,43.51,43.53,43.49,43.52,21950.0,38.5821,38.5998,38.5644,38.591,21950.0
2018-08-29 14:50:00,43.52,43.52,43.49,43.52,33772.0,38.591,38.591,38.5644,38.591,33772.0
2018-08-29 14:55:00,43.52,43.52,43.48,43.49,60640.0,38.591,38.591,38.5555,38.5644,60640.0
2018-08-29 15:00:00,43.5,43.55,43.5,43.52,18942.0,38.5732,38.6176,38.5732,38.591,18942.0
2018-08-29 15:05:00,43.52,43.54,43.51,43.52,24632.0,38.591,38.6087,38.5821,38.591,24632.0
2018-08-29 15:10:00,43.52,43.58,43.52,43.58,118564.0,38.591,38.6442,38.591,38.6442,118564.0
2018-08-29 15:15:00,43.58,43.62,43.57,43.6,46614.0,38.6442,38.6797,38.6353,38.6619,46614.0
2018-08-29 15:20:00,43.6,43.61,43.55,43.55,53226.0,38.6619,38.6708,38.6176,38.6176,53226.0
2018-08-29 15:25:00,43.55,43.57,43.55,43.56,25090.0,38.6176,38.6353,38.6176,38.6265,25090.0
2018-08-29 15:30:00,43.56,43.58,43.52,43.54,54536.0,38.6265,38.6442,38.591,38.6087,54536.0
2018-08-29 15:35:00,43.54,43.58,43.54,43.57,52882.0,38.6087,38.6442,38.6087,38.6353,52882.0
2018-08-29 15:40:00,43.57,43.57,43.48,43.5,193724.0,38.6353,38.6353,38.5555,38.5732,193724.0
2018-08-29 15:45:00,43.5,43.51,43.45,43.46,98296.0,38.5732,38.5821,38.5289,38.5378,98296.0
2018-08-29 15:50:00,43.46,43.49,43.41,43.43,168890.0,38.5378,38.5644,38.4934,38.5112,168890.0
2018-08-29 15:55:00,43.43,43.44,43.38,43.41,253278.0,38.5112,38.52,38.4668,38.4934,253278.0
2018-08-30 09:30:00,43.21,43.74,43.01,43.2,52232.0,38.3161,38.7861,38.1387,38.3072,52232.0
2018-08-30 09:35:00,43.19,43.22,42.98,43.06,32270.0,38.2984,38.325,38.1121,38.1831,32270.0
2018-08-30 09:40:00,43.05,43.07,42.91,42.92,37378.0,38.1742,38.1919,38.0501,38.0589,37378.0
2018-08-30 09:45:00,42.92,43.02,42.85,42.92,66054.0,38.0589,38.1476,37.9969,38.0589,66054.0
2018-08-30 09:50:00,42.92,42.95,42.85,42.91,74332.0,38.0589,38.0855,37.9969,38.0501,74332.0
2018-08-30 09:55:00,42.9,42.98,42.79,42.95,35284.0,38.0412,38.1121,37.9437,38.0855,35284.0
2018-08-30 10:00:00,42.97,43.07,42.93,42.96,49932.0,38.1033,38.1919,38.0678,38.0944,49932.0
2018-08-30 10:05:00,42.95,43.0,42.92,42.94,26082.0,38.0855,38.1299,38.0589,38.0767,26082.0
2018-08-30 10:10:00,42.93,42.94,42.88,42.93,29148.0,38.0678,38.0767,38.0235,38.0678,29148.0
2018-08-30 10:15:00,42.92,42.95,42.83,42.85,51842.0,38.0589,38.0855,37.9791,37.9969,51842.0
2018-08-30 10:20:00,42.86,42.88,42.81,42.83,46538.0,38.0057,38.0235,37.9614,37.9791,46538.0
2018-08-30 10:25:00,42.82,42.84,42.76,42.78,42178.0,37.9703,37.988,37.9171,37.9348,42178.0
2018-08-30 10:30:00,42.78,42.85,42.77,42.85,46634.0,37.9348,37.9969,37.9259,37.9969,46634.0
2018-08-30 10:35:00,42.85,42.91,42.76,42.78,31150.0,37.9969,38.0501,37.9171,37.9348,31150.0
2018-08-30 10:40:00,42.77,42.79,42.74,42.74,37766.0,37.9259,37.9437,37.8993,37.8993,37766.0
2018-08-30 10:45:00,42.74,42.77,42.71,42.76,32684.0,37.8993,37.9259,37.8727,37.9171,32684.0
2018-08-30 10:50:00,42.76,42.77,42.69,42.7,55846.0,37.9171,37.9259,37.855,37.8639,55846.0
2018-08-30 10:55:00,42.71,42.74,42.69,42.72,24100.0,37.8727,37.8993,37.855,37.8816,24100.0
2018-08-30 11:00:00,42.73,42.84,42.73,42.77,61376.0,37.8905,37.988,37.8905,37.9259,61376.0
2018-08-30 11:05:00,42.77,42.79,42.74,42.76,31062.0,37.9259,37.9437,37.8993,37.9171,31062.0
2018-08-30 11:10:00,42.75,42.87,42.75,42.87,72556.0,37.9082,38.0146,37.9082,38.0146,72556.0
2018-08-30 11:15:00,42.88,42.94,42.88,42.91,36976.0,38.0235,38.0767,38.0235,38.0501,36976.0
2018-08-30 11:20:00,42.9,42.91,42.85,42.9,40088.0,38.0412,38.0501,37.9969,38.0412,40088.0
2018-08-30 11:25:00,42.88,42.91,42.83,42.87,49172.0,38.0235,38.0501,37.9791,38.0146,49172.0
2018-08-30 11:30:00,42.87,42.9,42.84,42.88,59296.0,38.0146,38.0412,37.988,38.0235,59296.0
2018-08-30 11:35:00,42.88,42.89,42.77,42.77,37806.0,38.0235,38.0323,37.9259,37.9259,37806.0
2018-08-30 11:40:00,42.78,42.78,42.73,42.74,40880.0,37.9348,37.9348,37.8905,37.8993,40880.0
2018-08-30 11:45:00,42.76,42.8,42.76,42.79,32776.0,37.9171,37.9525,37.9171,37.9437,32776.0
2018-08-30 11:50:00,42.79,42.86,42.78,42.86,21372.0,37.9437,38.0057,37.9348,38.0057,21372.0
2018-08-30 11:55:00,42.86,42.94,42.84,42.88,91698.0,38.0057,38.0767,37.988,38.0235,91698.0
2018-08-30 12:00:00,42.9,42.97,42.9,42.97,17400.0,38.0412,38.1033,38.0412,38.1033,17400.0
2018-08-30 12:05:00,42.96,42.98,42.94,42.96,17090.0,38.0944,38.1121,38.0767,38.0944,17090.0
2018-08-30 12:10:00,42.95,43.04,42.95,43.03,21600.0,38.0855,38.1653,38.0855,38.1565,21600.0
2018-08-30 12:15:00,43.02,43.1,43.02,43.08,57502.0,38.1476,38.2185,38.1476,38.2008,57502.0
2018-08-30 12:20:00,43.08,43.1,43.02,43.1,17280.0,38.2008,38.2185,38.1476,38.2185,17280.0
2018-08-30 12:25:00,43.11,43.18,43.1,43.14,52890.0,38.2274,38.2895,38.2185,38.254,52890.0
2018-08-30 12:30:00,43.15,43.22,43.12,43.22,21198.0,38.2629,38.325,38.2363,38.325,21198.0
2018-08-30 12:35:00,43.22,43.26,43.21,43.26,11672.0,38.325,38.3604,38.3161,38.3604,11672.0
2018-08-30 12:40:00,43.26,43.27,43.21,43.23,150060.0,38.3604,38.3693,38.3161,38.3338,150060.0
2018-08-30 12:45:00,43.23,43.24,43.22,43.24,68464.0,38.3338,38.3427,38.325,38.3427,68464.0
2018-08-30 12:50:00,43.24,43.33,43.24,43.32,29290.0,38.3427,38.4225,38.3427,38.4136,29290.0
2018-08-30 12:55:00,43.32,43.35,43.3,43.34,30226.0,38.4136,38.4402,38.3959,38.4314,30226.0
2018-08-30 13:00:00,43.35,43.37,43.33,43.34,14198.0,38.4402,38.458,38.4225,38.4314,14198.0
2018-08-30 13:05:00,43.34,43.35,43.3,43.32,28438.0,38.4314,38.4402,38.3959,38.4136,28438.0
2018-08-30 13:10:00,43.32,43.32,43.27,43.27,23796.0,38.4136,38.4136,38.3693,38.3693,23796.0
2018-08-30 13:15:00,43.28,43.3,43.27,43.28,10508.0,38.3782,38.3959,38.3693,38.3782,10508.0
2018-08-30 13:20:00,43.29,43.3,43.24,43.24,25004.0,38.387,38.3959,38.3427,38.3427,25004.0
2018-08-30 13:25:00,43.24,43.24,43.2,43.2,25028.0,38.3427,38.3427,38.3072,38.3072,25028.0
2018-08-30 13:30:00,43.21,43.21,43.15,43.17,16228.0,38.3161,38.3161,38.2629,38.2806,16228.0
2018-08-30 13:35:00,43.17,43.21,43.14,43.2,16806.0,38.2806,38.3161,38.254,38.3072,16806.0
2018-08-30 13:40:00,43.21,43.21,43.17,43.19,27192.0,38.3161,38.3161,38.2806,38.2984,27192.0
2018-08-30 13:45:00,43.19,43.26,43.18,43.24,14960.0,38.2984,38.3604,38.2895,38.3427,14960.0
2018-08-30 13:50:00,43.24,43.25,43.22,43.23,18610.0,38.3427,38.3516,38.325,38.3338,18610.0
2018-08-30 13:55:00,43.23,43.27,43.2,43.22,90078.0,38.3338,38.3693,38.3072,38.325,90078.0
2018-08-30 14:00:00,43.23,43.24,43.2,43.24,17194.0,38.3338,38.3427,38.3072,38.3427,17194.0
2018-08-30 14:05:00,43.26,43.26,43.17,43.17,20230.0,38.3604,38.3604,38.2806,38.2806,20230.0
2018-08-30 14:10:00,43.15,43.15,43.09,43.1,22600.0,38.2629,38.2629,38.2097,38.2185,22600.0
2018-08-30 14:15:00,43.1,43.11,42.88,42.88,28096.0,38.2185,38.2274,38.0235,38.0235,28096.0
2018-08-30 14:20:00,42.91,42.97,42.83,42.92,36374.0,38.0501,38.1033,37.9791,38.0589,36374.0
2018-08-30 14:25:00,42.93,42.93,42.83,42.85,33402.0,38.0678,38.0678,37.9791,37.9969,33402.0
2018-08-30 14:30:00,42.85,42.85,42.79,42.84,39414.0,37.9969,37.9969,37.9437,37.988,39414.0
2018-08-30 14:35:00,42.84,42.93,42.83,42.91,58078.0,37.988,38.0678,37.9791,38.0501,58078.0
2018-08-30 14:40:00,42.9,42.92,42.82,42.82,35522.0,38.0412,38.0589,37.9703,37.9703,35522.0
2018-08-30 14:45:00,42.82,42.91,42.82,42.88,431448.0,37.9703,38.0501,37.9703,38.0235,431448.0
2018-08-30 14:50:00,42.88,42.88,42.83,42.87,42610.0,38.0235,38.0235,37.9791,38.0146,42610.0
2018-08-30 14:55:00,42.87,42.91,42.83,42.85,43854.0,38.0146,38.0501,37.9791,37.9969,43854.0
2018-08-30 15:00:00,42.84,42.85,42.73,42.74,31428.0,37.988,37.9969,37.8905,37.8993,31428.0
2018-08-30 15:05:00,42.73,42.8,42.72,42.76,19610.0,37.8905,37.9525,37.8816,37.9171,19610.0
2018-08-30 15:10:00,42.76,42.77,42.71,42.72,438820.0,37.9171,37.9259,37.8727,37.8816,438820.0
2018-08-30 15:15:00,42.71,42.73,42.67,42.68,91880.0,37.8727,37.8905,37.8373,37.8461,91880.0
2018-08-30 15:20:00,42.67,42.67,42.62,42.65,102442.0,37.8373,37.8373,37.7929,37.8195,102442.0
2018-08-30 15:25:00,42.65,42.74,42.63,42.71,45944.0,37.8195,37.8993,37.8018,37.8727,45944.0
2018-08-30 15:30:00,42.71,42.73,42.68,42.73,42250.0,37.8727,37.8905,37.8461,37.8905,42250.0
2018-08-30 15:35:00,42.73,42.74,42.68,42.71,100792.0,37.8905,37.8993,37.8461,37.8727,100792.0
2018-08-30 15:40:00,42.71,42.72,42.68,42.7,307824.0,37.8727,37.8816,37.8461,37.8639,307824.0
2018-08-30 15:45:00,42.7,42.74,42.69,42.73,88360.0,37.8639,37.8993,37.855,37.8905,88360.0
2018-08-30 15:50:00,42.73,42.78,42.68,42.77,146022.0,37.8905,37.9348,37.8461,37.9259,146022.0
2018-08-30 15:55:00,42.77,42.8,42.76,42.77,221160.0,37.9259,37.9525,37.9171,37.9259,221160.0
2018-08-31 09:30:00,42.84,42.9,42.61,42.61,40936.0,37.988,38.0412,37.784,37.784,40936.0
2018-08-31 09:35:00,42.63,42.8,42.52,42.74,14816.0,37.8018,37.9525,37.7042,37.8993,14816.0
2018-08-31 09:40:00,42.73,42.85,42.7,42.7,11662.0,37.8905,37.9969,37.8639,37.8639,11662.0
2018-08-31 09:45:00,42.73,42.85,42.68,42.82,18126.0,37.8905,37.9969,37.8461,37.9703,18126.0
2018-08-31 09:50:00,42.8,42.81,42.72,42.72,11416.0,37.9525,37.9614,37.8816,37.8816,11416.0
2018-08-31 09:55:00,42.72,42.84,42.72,42.82,15814.0,37.8816,37.988,37.8816,37.9703,15814.0
2018-08-31 10:00:00,42.84,42.85,42.72,42.75,29702.0,37.988,37.9969,37.8816,37.9082,29702.0
2018-08-31 10:05:00,42.75,42.88,42.73,42.76,49562.0,37.9082,38.0235,37.8905,37.9171,49562.0
2018-08-31 10:10:00,42.75,42.85,42.74,42.85,60076.0,37.9082,37.9969,37.8993,37.9969,60076.0
2018-08-31 10:15:00,42.86,42.87,42.73,42.74,47346.0,38.0057,38.0146,37.8905,37.8993,47346.0
2018-08-31 10:20:00,42.74,42.85,42.73,42.84,66350.0,37.8993,37.9969,37.8905,37.988,66350.0
2018-08-31 10:25:00,42.84,42.85,42.67,42.68,44502.0,37.988,37.9969,37.8373,37.8461,44502.0
2018-08-31 10:30:00,42.68,42.78,42.65,42.65,49794.0,37.8461,37.9348,37.8195,37.8195,49794.0
2018-08-31 10:35:00,42.66,42.76,42.66,42.75,19328.0,37.8284,37.9171,37.8284,37.9082,19328.0
2018-08-31 10:40:00,42.74,42.77,42.74,42.75,19600.0,37.8993,37.9259,37.8993,37.9082,19600.0
2018-08-31 10:45:00,42.76,42.77,42.72,42.74,28336.0,37.9171,37.9259,37.8816,37.8993,28336.0
2018-08-31 10:50:00,42.74,42.81,42.71,42.81,27248.0,37.8993,37.9614,37.8727,37.9614,27248.0
2018-08-31 10:55:00,42.82,42.82,42.72,42.73,21522.0,37.9703,37.9703,37.8816,37.8905,21522.0
2018-08-31 11:00:00,42.74,42.77,42.73,42.74,21938.0,37.8993,37.9259,37.8905,37.8993,21938.0
2018-08-31 11:05:00,42.74,42.74,42.68,42.72,73538.0,37.8993,37.8993,37.8461,37.8816,73538.0
2018-08-31 11:10:00,42.73,42.77,42.73,42.76,189172.0,37.8905,37.9259,37.8905,37.9171,189172.0
2018-08-31 11:15:00,42.74,42.83,42.74,42.81,37024.0,37.8993,37.9791,37.8993,37.9614,37024.0
2018-08-31 11:20:00,42.81,42.84,42.79,42.82,25746.0,37.9614,37.988,37.9437,37.9703,25746.0
2018-08-31 11:25:00,42.82,42.83,42.76,42.76,19228.0,37.9703,37.9791,37.9171,37.9171,19228.0
2018-08-31 11:30:00,42.76,42.77,42.74,42.77,30754.0,37.9171,37.9259,37.8993,37.9259,30754.0
2018-08-31 11:35:00,42.79,42.85,42.77,42.83,18000.0,37.9437,37.9969,37.9259,37.9791,18000.0
2018-08-31 11:40:00,42.82,42.83,42.74,42.74,27458.0,37.9703,37.9791,37.8993,37.8993,27458.0
2018-08-31 11:45:00,42.75,42.79,42.74,42.78,22762.0,37.9082,37.9437,37.8993,37.9348,22762.0
2018-08-31 11:50:00,42.8,42.82,42.76,42.81,13700.0,37.9525,37.9703,37.9171,37.9614,13700.0
2018-08-31 11:55:00,42.81,42.83,42.79,42.79,10916.0,37.9614,37.9791,37.9437,37.9437,10916.0
2018-08-31 12:00:00,42.79,42.79,42.76,42.79,11806.0,37.9437,37.9437,37.9171,37.9437,11806.0
2018-08-31 12:05:00,42.78,42.8,42.77,42.8,14476.0,37.9348,37.9525,37.9259,37.9525,14476.0
2018-08-31 12:10:00,42.8,42.85,42.8,42.84,13588.0,37.9525,37.9969,37.9525,37.988,13588.0
2018-08-31 12:15:00,42.84,42.88,42.84,42.88,8994.0,37.988,38.0235,37.988,38.0235,8994.0
2018-08-31 12:20:00,42.87,42.88,42.85,42.87,23054.0,38.0146,38.0235,37.9969,38.0146,23054.0
2018-08-31 12:25:00,42.87,42.92,42.85,42.91,16046.0,38.0146,38.0589,37.9969,38.0501,16046.0
2018-08-31 12:30:00,42.91,42.94,42.87,42.88,20202.0,38.0501,38.0767,38.0146,38.0235,20202.0
2018-08-31 12:35:00,42.88,42.9,42.87,42.9,8564.0,38.0235,38.0412,38.0146,38.0412,8564.0
2018-08-31 12:40:00,42.91,42.93,42.9,42.92,11958.0,38.0501,38.0678,38.0412,38.0589,11958.0
2018-08-31 12:45:00,42.92,42.95,42.9,42.9,22656.0,38.0589,38.0855,38.0412,38.0412,22656.0
2018-08-31 12:50:00,42.91,42.91,42.87,42.88,25580.0,38.0501,38.0501,38.0146,38.0235,25580.0
2018-08-31 12:55:00,42.86,42.88,42.85,42.87,9622.0,38.0057,38.0235,37.9969,38.0146,9622.0
2018-08-31 13:00:00,42.85,42.86,42.82,42.82,16626.0,37.9969,38.0057,37.9703,37.9703,16626.0
2018-08-31 13:05:00,42.83,42.85,42.81,42.85,17740.0,37.9791,37.9969,37.9614,37.9969,17740.0
2018-08-31 13:10:00,42.85,42.86,42.83,42.85,9020.0,37.9969,38.0057,37.9791,37.9969,9020.0
2018-08-31 13:15:00,42.84,42.88,42.83,42.88,9798.0,37.988,38.0235,37.9791,38.0235,9798.0
2018-08-31 13:20:00,42.88,42.92,42.88,42.91,12604.0,38.0235,38.0589,38.0235,38.0501,12604.0
2018-08-31 13:25:00,42.92,42.92,42.87,42.88,9578.0,38.0589,38.0589,38.0146,38.0235,9578.0
2018-08-31 13:30:00,42.88,42.88,42.84,42.88,20838.0,38.0235,38.0235,37.988,38.0235,20838.0
2018-08-31 13:35:00,42.88,42.9,42.86,42.87,7864.0,38.0235,38.0412,38.0057,38.0146,7864.0
2018-08-31 13:40:00,42.88,42.88,42.85,42.85,10906.0,38.0235,38.0235,37.9969,37.9969,10906.0
2018-08-31 13:45:00,42.85,42.9,42.85,42.88,12676.0,37.9969,38.0412,37.9969,38.0235,12676.0
2018-08-31 13:50:00,42.88,42.9,42.87,42.88,13410.0,38.0235,38.0412,38.0146,38.0235,13410.0
2018-08-31 13:55:00,42.88,42.9,42.87,42.9,19128.0,38.0235,38.0412,38.0146,38.0412,19128.0
2018-08-31 14:00:00,42.91,42.91,42.85,42.88,25876.0,38.0501,38.0501,37.9969,38.0235,25876.0
2018-08-31 14:05:00,42.88,42.93,42.87,42.9,14628.0,38.0235,38.0678,38.0146,38.0412,14628.0
2018-08-31 14:10:00,42.9,42.91,42.86,42.91,13394.0,38.0412,38.0501,38.0057,38.0501,13394.0
2018-08-31 14:15:00,42.91,42.93,42.89,42.93,12082.0,38.0501,38.0678,38.0323,38.0678,12082.0
2018-08-31 14:20:00,42.93,42.93,42.9,42.91,25138.0,38.0678,38.0678,38.0412,38.0501,25138.0
2018-08-31 14:25:00,42.92,43.0,42.92,43.0,26442.0,38.0589,38.1299,38.0589,38.1299,26442.0
2018-08-31 14:30:00,43.01,43.01,42.97,42.98,14550.0,38.1387,38.1387,38.1033,38.1121,14550.0
2018-08-31 14:35:00,42.98,42.99,42.95,42.97,19704.0,38.1121,38.121,38.0855,38.1033,19704.0
2018-08-31 14:40:00,42.98,43.02,42.98,43.02,19402.0,38.1121,38.1476,38.1121,38.1476,19402.0
2018-08-31 14:45:00,43.03,43.05,43.02,43.05,32108.0,38.1565,38.1742,38.1476,38.1742,32108.0
2018-08-31 14:50:00,43.05,43.07,43.04,43.07,25390.0,38.1742,38.1919,38.1653,38.1919,25390.0
2018-08-31 14:55:00,43.08,43.1,43.05,43.06,33740.0,38.2008,38.2185,38.1742,38.1831,33740.0
2018-08-31 15:00:00,43.06,43.09,43.06,43.07,34222.0,38.1831,38.2097,38.1831,38.1919,34222.0
2018-08-31 15:05:00,43.06,43.08,43.05,43.07,50156.0,38.1831,38.2008,38.1742,38.1919,50156.0
2018-08-31 15:10:00,43.07,43.07,43.05,43.05,27154.0,38.1919,38.1919,38.1742,38.1742,27154.0
2018-08-31 15:15:00,43.05,43.09,43.05,43.07,25938.0,38.1742,38.2097,38.1742,38.1919,25938.0
2018-08-31 15:20:00,43.07,43.08,43.04,43.06,59266.0,38.1919,38.2008,38.1653,38.1831,59266.0
2018-08-31 15:25:00,43.06,43.08,43.05,43.05,151248.0,38.1831,38.2008,38.1742,38.1742,151248.0
2018-08-31 15:30:00,43.05,43.07,43.05,43.06,105592.0,38.1742,38.1919,38.1742,38.1831,105592.0
2018-08-31 15:35:00,43.07,43.07,43.05,43.05,85866.0,38.1919,38.1919,38.1742,38.1742,85866.0
2018-08-31 15:40:00,43.05,43.07,43.05,43.06,84204.0,38.1742,38.1919,38.1742,38.1831,84204.0
2018-08-31 15:45:00,43.06,43.08,43.05,43.05,136610.0,38.1831,38.2008,38.1742,38.1742,136610.0
2018-08-31 15:50:00,43.06,43.07,43.02,43.05,229450.0,38.1831,38.1919,38.1476,38.1742,229450.0
2018-08-31 15:55:00,43.06,43.07,43.01,43.01,344010.0,38.1831,38.1919,38.1387,38.1387,344010.0
2018-09-04 09:30:00,42.58,42.88,42.58,42.7,81016.0,37.7574,38.0235,37.7574,37.8639,81016.0
2018-09-04 09:35:00,42.71,42.71,42.45,42.6,62450.0,37.8727,37.8727,37.6422,37.7752,62450.0
2018-09-04 09:40:00,42.56,42.58,42.44,42.49,18834.0,37.7397,37.7574,37.6333,37.6776,18834.0
2018-09-04 09:45:00,42.51,42.61,42.51,42.6,21392.0,37.6954,37.784,37.6954,37.7752,21392.0
2018-09-04 09:50:00,42.6,42.67,42.48,42.49,31578.0,37.7752,37.8373,37.6688,37.6776,31578.0
2018-09-04 09:55:00,42.52,42.6,42.51,42.57,24036.0,37.7042,37.7752,37.6954,37.7486,24036.0
2018-09-04 10:00:00,42.59,42.71,42.58,42.69,26442.0,37.7663,37.8727,37.7574,37.855,26442.0
2018-09-04 10:05:00,42.69,42.76,42.66,42.74,38474.0,37.855,37.9171,37.8284,37.8993,38474.0
2018-09-04 10:10:00,42.74,42.82,42.74,42.78,30142.0,37.8993,37.9703,37.8993,37.9348,30142.0
2018-09-04 10:15:00,42.78,42.89,42.76,42.82,30732.0,37.9348,38.0323,37.9171,37.9703,30732.0
2018-09-04 10:20:00,42.84,42.9,42.8,42.81,24164.0,37.988,38.0412,37.9525,37.9614,24164.0
2018-09-04 10:25:00,42.8,42.85,42.8,42.84,30458.0,37.9525,37.9969,37.9525,37.988,30458.0
2018-09-04 10:30:00,42.84,42.85,42.79,42.79,31192.0,37.988,37.9969,37.9437,37.9437,31192.0
2018-09-04 10:35:00,42.79,42.84,42.77,42.81,79834.0,37.9437,37.988,37.9259,37.9614,79834.0
2018-09-04 10:40:00,42.81,42.89,42.8,42.83,65366.0,37.9614,38.0323,37.9525,37.9791,65366.0
2018-09-04 10:45:00,42.83,42.99,42.82,42.99,30916.0,37.9791,38.121,37.9703,38.121,30916.0
2018-09-04 10:50:00,42.97,43.02,42.95,42.98,23448.0,38.1033,38.1476,38.0855,38.1121,23448.0
2018-09-04 10:55:00,42.97,42.99,42.85,42.87,29848.0,38.1033,38.121,37.9969,38.0146,29848.0
2018-09-04 11:00:00,42.85,42.86,42.81,42.81,26278.0,37.9969,38.0057,37.9614,37.9614,26278.0
2018-09-04 11:05:00,42.81,42.81,42.71,42.72,45438.0,37.9614,37.9614,37.8727,37.8816,45438.0
2018-09-04 11:10:00,42.72,42.72,42.68,42.68,19598.0,37.8816,37.8816,37.8461,37.8461,19598.0
2018-09-04 11:15:00,42.67,42.74,42.65,42.74,35484.0,37.8373,37.8993,37.8195,37.8993,35484.0
2018-09-04 11:20:00,42.74,42.77,42.73,42.77,38864.0,37.8993,37.9259,37.8905,37.9259,38864.0
2018-09-04 11:25:00,42.76,42.8,42.73,42.73,22860.0,37.9171,37.9525,37.8905,37.8905,22860.0
2018-09-04 11:30:00,42.75,42.82,42.74,42.8,26854.0,37.9082,37.9703,37.8993,37.9525,26854.0
2018-09-04 11:35:00,42.81,42.9,42.81,42.88,24316.0,37.9614,38.0412,37.9614,38.0235,24316.0
2018-09-04 11:40:00,42.87,42.88,42.79,42.82,100180.0,38.0146,38.0235,37.9437,37.9703,100180.0
2018-09-04 11:45:00,42.82,42.88,42.81,42.87,68126.0,37.9703,38.0235,37.9614,38.0146,68126.0
2018-09-04 11:50:00,42.86,42.88,42.72,42.76,119428.0,38.0057,38.0235,37.8816,37.9171,119428.0
2018-09-04 11:55:00,42.76,42.8,42.75,42.77,32686.0,37.9171,37.9525,37.9082,37.9259,32686.0
2018-09-04 12:00:00,42.79,42.83,42.76,42.79,57888.0,37.9437,37.9791,37.9171,37.9437,57888.0
2018-09-04 12:05:00,42.78,42.8,42.77,42.79,33004.0,37.9348,37.9525,37.9259,37.9437,33004.0
2018-09-04 12:10:00,42.79,42.8,42.77,42.79,17980.0,37.9437,37.9525,37.9259,37.9437,17980.0
2018-09-04 12:15:00,42.79,42.89,42.79,42.87,26170.0,37.9437,38.0323,37.9437,38.0146,26170.0
2018-09-04 12:20:00,42.87,42.88,42.8,42.8,31476.0,38.0146,38.0235,37.9525,37.9525,31476.0
2018-09-04 12:25:00,42.8,42.83,42.79,42.83,19714.0,37.9525,37.9791,37.9437,37.9791,19714.0
2018-09-04 12:30:00,42.83,42.86,42.81,42.83,87692.0,37.9791,38.0057,37.9614,37.9791,87692.0
2018-09-04 12:35:00,42.82,42.84,42.81,42.83,12702.0,37.9703,37.988,37.9614,37.9791,12702.0
2018-09-04 12:40:00,42.82,42.85,42.81,42.85,21304.0,37.9703,37.9969,37.9614,37.9969,21304.0
2018-09-04 12:45:00,42.84,42.9,42.83,42.88,22446.0,37.988,38.0412,37.9791,38.0235,22446.0
2018-09-04 12:50:00,42.88,42.9,42.83,42.84,25446.0,38.0235,38.0412,37.9791,37.988,25446.0
2018-09-04 12:55:00,42.85,42.85,42.8,42.81,14400.0,37.9969,37.9969,37.9525,37.9614,14400.0
2018-09-04 13:00:00,42.81,42.85,42.8,42.81,74424.0,37.9614,37.9969,37.9525,37.9614,74424.0
2018-09-04 13:05:00,42.81,42.86,42.81,42.84,15120.0,37.9614,38.0057,37.9614,37.988,15120.0
2018-09-04 13:10:00,42.84,42.85,42.81,42.82,18260.0,37.988,37.9969,37.9614,37.9703,18260.0
2018-09-04 13:15:00,42.82,42.84,42.8,42.8,28130.0,37.9703,37.988,37.9525,37.9525,28130.0
2018-09-04 13:20:00,42.8,42.84,42.8,42.84,17398.0,37.9525,37.988,37.9525,37.988,17398.0
2018-09-04 13:25:00,42.85,42.88,42.84,42.86,17054.0,37.9969,38.0235,37.988,38.0057,17054.0
2018-09-04 13:30:00,42.87,42.88,42.85,42.85,17280.0,38.0146,38.0235,37.9969,37.9969,17280.0
2018-09-04 13:35:00,42.85,42.87,42.82,42.82,22412.0,37.9969,38.0146,37.9703,37.9703,22412.0
2018-09-04 13:40:00,42.82,42.84,42.77,42.79,43364.0,37.9703,37.988,37.9259,37.9437,43364.0
2018-09-04 13:45:00,42.8,42.83,42.78,42.82,12996.0,37.9525,37.9791,37.9348,37.9703,12996.0
2018-09-04 13:50:00,42.83,42.85,42.8,42.8,16758.0,37.9791,37.9969,37.9525,37.9525,16758.0
2018-09-04 13:55:00,42.8,42.82,42.78,42.79,21830.0,37.9525,37.9703,37.9348,37.9437,21830.0
2018-09-04 14:00:00,42.78,42.82,42.78,42.81,23494.0,37.9348,37.9703,37.9348,37.9614,23494.0
2018-09-04 14:05:00,42.81,42.85,42.81,42.81,22494.0,37.9614,37.9969,37.9614,37.9614,22494.0
2018-09-04 14:10:00,42.81,42.83,42.8,42.81,29190.0,37.9614,37.9791,37.9525,37.9614,29190.0
2018-09-04 14:15:00,42.81,42.9,42.81,42.9,41102.0,37.9614,38.0412,37.9614,38.0412,41102.0
2018-09-04 14:20:00,42.9,42.95,42.88,42.92,30120.0,38.0412,38.0855,38.0235,38.0589,30120.0
2018-09-04 14:25:00,42.92,42.98,42.92,42.96,55020.0,38.0589,38.1121,38.0589,38.0944,55020.0
2018-09-04 14:30:00,42.95,42.96,42.91,42.94,37948.0,38.0855,38.0944,38.0501,38.0767,37948.0
2018-09-04 14:35:00,42.95,42.97,42.94,42.96,27298.0,38.0855,38.1033,38.0767,38.0944,27298.0
2018-09-04 14:40:00,42.96,43.02,42.96,43.02,30402.0,38.0944,38.1476,38.0944,38.1476,30402.0
2018-09-04 14:45:00,43.02,43.04,42.99,43.04,38898.0,38.1476,38.1653,38.121,38.1653,38898.0
2018-09-04 14:50:00,43.04,43.07,43.02,43.04,23886.0,38.1653,38.1919,38.1476,38.1653,23886.0
2018-09-04 14:55:00,43.03,43.06,43.02,43.05,23576.0,38.1565,38.1831,38.1476,38.1742,23576.0
2018-09-04 15:00:00,43.04,43.05,42.97,42.98,73364.0,38.1653,38.1742,38.1033,38.1121,73364.0
2018-09-04 15:05:00,42.98,43.05,42.98,43.02,31630.0,38.1121,38.1742,38.1121,38.1476,31630.0
2018-09-04 15:10:00,43.03,43.03,42.98,42.99,32950.0,38.1565,38.1565,38.1121,38.121,32950.0
2018-09-04 15:15:00,42.99,43.0,42.98,42.98,29272.0,38.121,38.1299,38.1121,38.1121,29272.0
2018-09-04 15:20:00,42.98,43.02,42.98,43.01,67304.0,38.1121,38.1476,38.1121,38.1387,67304.0
2018-09-04 15:25:00,43.01,43.08,43.01,43.07,58270.0,38.1387,38.2008,38.1387,38.1919,58270.0
2018-09-04 15:30:00,43.07,43.08,43.03,43.08,65588.0,38.1919,38.2008,38.1565,38.2008,65588.0
2018-09-04 15:35:00,43.08,43.08,43.03,43.06,37374.0,38.2008,38.2008,38.1565,38.1831,37374.0
2018-09-04 15:40:00,43.06,43.07,43.04,43.05,47374.0,38.1831,38.1919,38.1653,38.1742,47374.0
2018-09-04 15:45:00,43.05,43.06,43.01,43.04,110474.0,38.1742,38.1831,38.1387,38.1653,110474.0
2018-09-04 15:50:00,43.04,43.07,43.01,43.07,69722.0,38.1653,38.1919,38.1387,38.1919,69722.0
2018-09-04 15:55:00,43.07,43.07,43.04,43.05,254722.0,38.1919,38.1919,38.1653,38.1742,254722.0
2018-09-05 09:30:00,42.92,43.05,42.55,42.6,97704.0,38.0589,38.1742,37.7308,37.7752,97704.0
2018-09-05 09:35:00,42.59,42.63,42.44,42.56,49392.0,37.7663,37.8018,37.6333,37.7397,49392.0
2018-09-05 09:40:00,42.59,42.74,42.51,42.71,64846.0,37.7663,37.8993,37.6954,37.8727,64846.0
2018-09-05 09:45:00,42.68,42.81,42.6,42.77,46914.0,37.8461,37.9614,37.7752,37.9259,46914.0
2018-09-05 09:50:00,42.77,42.77,42.56,42.61,45908.0,37.9259,37.9259,37.7397,37.784,45908.0
2018-09-05 09:55:00,42.62,42.62,42.49,42.54,39786.0,37.7929,37.7929,37.6776,37.722,39786.0
2018-09-05 10:00:00,42.51,42.62,42.44,42.58,35844.0,37.6954,37.7929,37.6333,37.7574,35844.0
2018-09-05 10:05:00,42.58,42.68,42.51,42.68,29858.0,37.7574,37.8461,37.6954,37.8461,29858.0
2018-09-05 10:10:00,42.7,42.7,42.57,42.58,27444.0,37.8639,37.8639,37.7486,37.7574,27444.0
2018-09-05 10:15:00,42.57,42.7,42.56,42.68,51874.0,37.7486,37.8639,37.7397,37.8461,51874.0
2018-09-05 10:20:00,42.66,42.67,42.48,42.52,76650.0,37.8284,37.8373,37.6688,37.7042,76650.0
2018-09-05 10:25:00,42.51,42.62,42.51,42.62,41728.0,37.6954,37.7929,37.6954,37.7929,41728.0
2018-09-05 10:30:00,42.6,42.61,42.52,42.54,41610.0,37.7752,37.784,37.7042,37.722,41610.0
2018-09-05 10:35:00,42.53,42.6,42.52,42.57,49278.0,37.7131,37.7752,37.7042,37.7486,49278.0
2018-09-05 10:40:00,42.57,42.61,42.52,42.61,28888.0,37.7486,37.784,37.7042,37.784,28888.0
2018-09-05 10:45:00,42.6,42.72,42.59,42.68,21096.0,37.7752,37.8816,37.7663,37.8461,21096.0
2018-09-05 10:50:00,42.69,42.75,42.69,42.71,13800.0,37.855,37.9082,37.855,37.8727,13800.0
2018-09-05 10:55:00,42.68,42.74,42.68,42.69,23968.0,37.8461,37.8993,37.8461,37.855,23968.0
2018-09-05 11:00:00,42.7,42.71,42.56,42.57,28430.0,37.8639,37.8727,37.7397,37.7486,28430.0
2018-09-05 11:05:00,42.57,42.63,42.56,42.6,34778.0,37.7486,37.8018,37.7397,37.7752,34778.0
2018-09-05 11:10:00,42.61,42.7,42.6,42.65,33178.0,37.784,37.8639,37.7752,37.8195,33178.0
2018-09-05 11:15:00,42.62,42.67,42.62,42.66,15912.0,37.7929,37.8373,37.7929,37.8284,15912.0
2018-09-05 11:20:00,42.66,42.71,42.6,42.61,92180.0,37.8284,37.8727,37.7752,37.784,92180.0
2018-09-05 11:25:00,42.62,42.62,42.52,42.56,95636.0,37.7929,37.7929,37.7042,37.7397,95636.0
2018-09-05 11:30:00,42.55,42.6,42.54,42.57,33048.0,37.7308,37.7752,37.722,37.7486,33048.0
2018-09-05 11:35:00,42.58,42.69,42.53,42.68,27336.0,37.7574,37.855,37.7131,37.8461,27336.0
2018-09-05 11:40:00,42.69,42.71,42.61,42.62,15948.0,37.855,37.8727,37.784,37.7929,15948.0
2018-09-05 11:45:00,42.63,42.69,42.61,42.66,48706.0,37.8018,37.855,37.784,37.8284,48706.0
2018-09-05 11:50:00,42.67,42.7,42.64,42.67,21050.0,37.8373,37.8639,37.8106,37.8373,21050.0
2018-09-05 11:55:00,42.66,42.67,42.6,42.62,21024.0,37.8284,37.8373,37.7752,37.7929,21024.0
2018-09-05 12:00:00,42.62,42.68,42.62,42.66,24914.0,37.7929,37.8461,37.7929,37.8284,24914.0
2018-09-05 12:05:00,42.66,42.67,42.63,42.66,22722.0,37.8284,37.8373,37.8018,37.8284,22722.0
2018-09-05 12:10:00,42.65,42.66,42.57,42.58,21400.0,37.8195,37.8284,37.7486,37.7574,21400.0
2018-09-05 12:15:00,42.59,42.63,42.56,42.63,26572.0,37.7663,37.8018,37.7397,37.8018,26572.0
2018-09-05 12:20:00,42.62,42.65,42.6,42.63,20350.0,37.7929,37.8195,37.7752,37.8018,20350.0
2018-09-05 12:25:00,42.63,42.65,42.58,42.63,20150.0,37.8018,37.8195,37.7574,37.8018,20150.0
2018-09-05 12:30:00,42.63,42.69,42.63,42.69,28760.0,37.8018,37.855,37.8018,37.855,28760.0
2018-09-05 12:35:00,42.68,42.69,42.66,42.67,22142.0,37.8461,37.855,37.8284,37.8373,22142.0
2018-09-05 12:40:00,42.67,42.68,42.63,42.64,23380.0,37.8373,37.8461,37.8018,37.8106,23380.0
2018-09-05 12:45:00,42.64,42.66,42.63,42.65,38562.0,37.8106,37.8284,37.8018,37.8195,38562.0
2018-09-05 12:50:00,42.65,42.65,42.59,42.6,26918.0,37.8195,37.8195,37.7663,37.7752,26918.0
2018-09-05 12:55:00,42.6,42.6,42.55,42.56,17400.0,37.7752,37.7752,37.7308,37.7397,17400.0
2018-09-05 13:00:00,42.54,42.56,42.51,42.51,32784.0,37.722,37.7397,37.6954,37.6954,32784.0
2018-09-05 13:05:00,42.51,42.57,42.49,42.55,21598.0,37.6954,37.7486,37.6776,37.7308,21598.0
2018-09-05 13:10:00,42.56,42.58,42.55,42.57,23060.0,37.7397,37.7574,37.7308,37.7486,23060.0
2018-09-05 13:15:00,42.56,42.6,42.55,42.59,23458.0,37.7397,37.7752,37.7308,37.7663,23458.0
2018-09-05 13:20:00,42.6,42.63,42.59,42.59,18974.0,37.7752,37.8018,37.7663,37.7663,18974.0
2018-09-05 13:25:00,42.59,42.59,42.56,42.59,22288.0,37.7663,37.7663,37.7397,37.7663,22288.0
2018-09-05 13:30:00,42.59,42.63,42.58,42.62,19518.0,37.7663,37.8018,37.7574,37.7929,19518.0
2018-09-05 13:35:00,42.62,42.62,42.58,42.58,15426.0,37.7929,37.7929,37.7574,37.7574,15426.0
2018-09-05 13:40:00,42.58,42.6,42.54,42.6,20524.0,37.7574,37.7752,37.722,37.7752,20524.0
2018-09-05 13:45:00,42.6,42.6,42.55,42.57,10636.0,37.7752,37.7752,37.7308,37.7486,10636.0
2018-09-05 13:50:00,42.56,42.59,42.55,42.57,24270.0,37.7397,37.7663,37.7308,37.7486,24270.0
2018-09-05 13:55:00,42.58,42.58,42.52,42.52,12940.0,37.7574,37.7574,37.7042,37.7042,12940.0
2018-09-05 14:00:00,42.53,42.58,42.52,42.55,88528.0,37.7131,37.7574,37.7042,37.7308,88528.0
2018-09-05 14:05:00,42.56,42.56,42.49,42.51,76380.0,37.7397,37.7397,37.6776,37.6954,76380.0
2018-09-05 14:10:00,42.52,42.53,42.49,42.52,71380.0,37.7042,37.7131,37.6776,37.7042,71380.0
2018-09-05 14:15:00,42.52,42.59,42.5,42.58,61216.0,37.7042,37.7663,37.6865,37.7574,61216.0
2018-09-05 14:20:00,42.58,42.62,42.58,42.62,21600.0,37.7574,37.7929,37.7574,37.7929,21600.0
2018-09-05 14:25:00,42.62,42.62,42.57,42.57,28062.0,37.7929,37.7929,37.7486,37.7486,28062.0
2018-09-05 14:30:00,42.57,42.59,42.55,42.55,29152.0,37.7486,37.7663,37.7308,37.7308,29152.0
2018-09-05 14:35:00,42.55,42.59,42.52,42.59,79034.0,37.7308,37.7663,37.7042,37.7663,79034.0
2018-09-05 14:40:00,42.59,42.6,42.56,42.57,19274.0,37.7663,37.7752,37.7397,37.7486,19274.0
2018-09-05 14:45:00,42.57,42.58,42.52,42.54,29358.0,37.7486,37.7574,37.7042,37.722,29358.0
2018-09-05 14:50:00,42.53,42.53,42.49,42.49,15434.0,37.7131,37.7131,37.6776,37.6776,15434.0
2018-09-05 14:55:00,42.49,42.52,42.49,42.51,18970.0,37.6776,37.7042,37.6776,37.6954,18970.0
2018-09-05 15:00:00,42.51,42.52,42.47,42.48,27784.0,37.6954,37.7042,37.6599,37.6688,27784.0
2018-09-05 15:05:00,42.47,42.49,42.45,42.47,22056.0,37.6599,37.6776,37.6422,37.6599,22056.0
2018-09-05 15:10:00,42.46,42.47,42.44,42.46,31382.0,37.651,37.6599,37.6333,37.651,31382.0
2018-09-05 15:15:00,42.46,42.49,42.46,42.49,33906.0,37.651,37.6776,37.651,37.6776,33906.0
2018-09-05 15:20:00,42.49,42.51,42.46,42.49,36516.0,37.6776,37.6954,37.651,37.6776,36516.0
2018-09-05 15:25:00,42.5,42.5,42.46,42.49,50050.0,37.6865,37.6865,37.651,37.6776,50050.0
2018-09-05 15:30:00,42.5,42.55,42.49,42.55,55528.0,37.6865,37.7308,37.6776,37.7308,55528.0
2018-09-05 15:35:00,42.55,42.59,42.54,42.59,102308.0,37.7308,37.7663,37.722,37.7663,102308.0
2018-09-05 15:40:00,42.59,42.6,42.58,42.58,71976.0,37.7663,37.7752,37.7574,37.7574,71976.0
2018-09-05 15:45:00,42.58,42.59,42.55,42.55,79838.0,37.7574,37.7663,37.7308,37.7308,79838.0
2018-09-05 15:50:00,42.55,42.55,42.49,42.55,185330.0,37.7308,37.7308,37.6776,37.7308,185330.0
2018-09-05 15:55:00,42.55,42.59,42.54,42.58,288434.0,37.7308,37.7663,37.722,37.7574,288434.0
2018-09-06 09:30:00,42.41,42.5,42.24,42.3,112844.0,37.6067,37.6865,37.456,37.5092,112844.0
2018-09-06 09:35:00,42.29,42.38,42.27,42.31,22468.0,37.5003,37.5801,37.4826,37.518,22468.0
2018-09-06 09:40:00,42.3,42.38,42.24,42.36,47804.0,37.5092,37.5801,37.456,37.5624,47804.0
2018-09-06 09:45:00,42.38,42.42,42.3,42.38,35088.0,37.5801,37.6156,37.5092,37.5801,35088.0
2018-09-06 09:50:00,42.36,42.48,42.28,42.45,47282.0,37.5624,37.6688,37.4914,37.6422,47282.0
2018-09-06 09:55:00,42.47,42.47,42.25,42.29,32182.0,37.6599,37.6599,37.4648,37.5003,32182.0
2018-09-06 10:00:00,42.29,42.3,42.1,42.12,35642.0,37.5003,37.5092,37.3318,37.3495,35642.0
2018-09-06 10:05:00,42.11,42.12,41.96,42.02,74136.0,37.3407,37.3495,37.2077,37.2609,74136.0
2018-09-06 10:10:00,42.02,42.06,41.86,41.91,219112.0,37.2609,37.2963,37.119,37.1633,219112.0
2018-09-06 10:15:00,41.9,41.97,41.88,41.93,27560.0,37.1545,37.2165,37.1367,37.1811,27560.0
2018-09-06 10:20:00,41.92,41.97,41.73,41.75,154888.0,37.1722,37.2165,37.0037,37.0214,154888.0
2018-09-06 10:25:00,41.75,41.86,41.73,41.86,43058.0,37.0214,37.119,37.0037,37.119,43058.0
2018-09-06 10:30:00,41.85,41.85,41.61,41.61,47416.0,37.1101,37.1101,36.8973,36.8973,47416.0
2018-09-06 10:35:00,41.6,41.63,41.53,41.63,76378.0,36.8884,36.915,36.8264,36.915,76378.0
2018-09-06 10:40:00,41.63,41.72,41.63,41.67,26926.0,36.915,36.9948,36.915,36.9505,26926.0
2018-09-06 10:45:00,41.68,41.75,41.53,41.58,130122.0,36.9594,37.0214,36.8264,36.8707,130122.0
2018-09-06 10:50:00,41.58,41.64,41.55,41.64,187322.0,36.8707,36.9239,36.8441,36.9239,187322.0
2018-09-06 10:55:00,41.63,41.79,41.62,41.73,37530.0,36.915,37.0569,36.9062,37.0037,37530.0
2018-09-06 11:00:00,41.74,41.78,41.67,41.71,30490.0,37.0126,37.0481,36.9505,36.986,30490.0
2018-09-06 11:05:00,41.7,41.74,41.52,41.52,121742.0,36.9771,37.0126,36.8175,36.8175,121742.0
2018-09-06 11:10:00,41.53,41.53,41.38,41.42,357456.0,36.8264,36.8264,36.6934,36.7288,357456.0
2018-09-06 11:15:00,41.4,41.48,41.37,41.4,50846.0,36.7111,36.782,36.6845,36.7111,50846.0
2018-09-06 11:20:00,41.4,41.51,41.31,41.51,55642.0,36.7111,36.8086,36.6313,36.8086,55642.0
2018-09-06 11:25:00,41.5,41.63,41.48,41.6,39680.0,36.7998,36.915,36.782,36.8884,39680.0
2018-09-06 11:30:00,41.6,41.7,41.58,41.7,26896.0,36.8884,36.9771,36.8707,36.9771,26896.0
2018-09-06 11:35:00,41.7,41.8,41.68,41.74,53480.0,36.9771,37.0658,36.9594,37.0126,53480.0
2018-09-06 11:40:00,41.73,41.77,41.68,41.68,135574.0,37.0037,37.0392,36.9594,36.9594,135574.0
2018-09-06 11:45:00,41.67,41.74,41.66,41.73,31426.0,36.9505,37.0126,36.9416,37.0037,31426.0
2018-09-06 11:50:00,41.72,41.78,41.71,41.78,30694.0,36.9948,37.0481,36.986,37.0481,30694.0
2018-09-06 11:55:00,41.77,41.85,41.75,41.8,28630.0,37.0392,37.1101,37.0214,37.0658,28630.0
2018-09-06 12:00:00,41.8,41.81,41.76,41.77,25122.0,37.0658,37.0747,37.0303,37.0392,25122.0
2018-09-06 12:05:00,41.77,41.84,41.75,41.83,79436.0,37.0392,37.1013,37.0214,37.0924,79436.0
2018-09-06 12:10:00,41.83,41.83,41.7,41.71,39338.0,37.0924,37.0924,36.9771,36.986,39338.0
2018-09-06 12:15:00,41.7,41.71,41.63,41.67,46270.0,36.9771,36.986,36.915,36.9505,46270.0
2018-09-06 12:20:00,41.67,41.69,41.63,41.67,53878.0,36.9505,36.9682,36.915,36.9505,53878.0
2018-09-06 12:25:00,41.66,41.67,41.59,41.59,24488.0,36.9416,36.9505,36.8796,36.8796,24488.0
2018-09-06 12:30:00,41.59,41.66,41.54,41.54,35218.0,36.8796,36.9416,36.8352,36.8352,35218.0
2018-09-06 12:35:00,41.55,41.58,41.51,41.53,45994.0,36.8441,36.8707,36.8086,36.8264,45994.0
2018-09-06 12:40:00,41.53,41.63,41.52,41.63,39418.0,36.8264,36.915,36.8175,36.915,39418.0
2018-09-06 12:45:00,41.63,41.67,41.62,41.67,56960.0,36.915,36.9505,36.9062,36.9505,56960.0
2018-09-06 12:50:00,41.68,41.68,41.62,41.64,50290.0,36.9594,36.9594,36.9062,36.9239,50290.0
2018-09-06 12:55:00,41.64,41.66,41.59,41.6,62974.0,36.9239,36.9416,36.8796,36.8884,62974.0
2018-09-06 13:00:00,41.6,41.6,41.52,41.52,59608.0,36.8884,36.8884,36.8175,36.8175,59608.0
2018-09-06 13:05:00,41.52,41.6,41.52,41.55,37604.0,36.8175,36.8884,36.8175,36.8441,37604.0
2018-09-06 13:10:00,41.55,41.6,41.53,41.59,21586.0,36.8441,36.8884,36.8264,36.8796,21586.0
2018-09-06 13:15:00,41.59,41.69,41.59,41.68,23572.0,36.8796,36.9682,36.8796,36.9594,23572.0
2018-09-06 13:20:00,41.69,41.72,41.67,41.71,24330.0,36.9682,36.9948,36.9505,36.986,24330.0
2018-09-06 13:25:00,41.7,41.73,41.63,41.67,37284.0,36.9771,37.0037,36.915,36.9505,37284.0
2018-09-06 13:30:00,41.67,41.68,41.6,41.6,86090.0,36.9505,36.9594,36.8884,36.8884,86090.0
2018-09-06 13:35:00,41.62,41.68,41.62,41.63,31892.0,36.9062,36.9594,36.9062,36.915,31892.0
2018-09-06 13:40:00,41.63,41.72,41.63,41.72,29206.0,36.915,36.9948,36.915,36.9948,29206.0
2018-09-06 13:45:00,41.72,41.79,41.7,41.7,22278.0,36.9948,37.0569,36.9771,36.9771,22278.0
2018-09-06 13:50:00,41.7,41.72,41.68,41.68,25536.0,36.9771,36.9948,36.9594,36.9594,25536.0
2018-09-06 13:55:00,41.69,41.73,41.66,41.71,69954.0,36.9682,37.0037,36.9416,36.986,69954.0
2018-09-06 14:00:00,41.69,41.78,41.66,41.67,163260.0,36.9682,37.0481,36.9416,36.9505,163260.0
2018-09-06 14:05:00,41.68,41.71,41.61,41.67,299210.0,36.9594,36.986,36.8973,36.9505,299210.0
2018-09-06 14:10:00,41.67,41.71,41.65,41.7,124154.0,36.9505,36.986,36.9328,36.9771,124154.0
2018-09-06 14:15:00,41.7,41.7,41.63,41.68,72546.0,36.9771,36.9771,36.915,36.9594,72546.0
2018-09-06 14:20:00,41.68,41.69,41.62,41.63,136064.0,36.9594,36.9682,36.9062,36.915,136064.0
2018-09-06 14:25:00,41.63,41.68,41.6,41.67,130386.0,36.915,36.9594,36.8884,36.9505,130386.0
2018-09-06 14:30:00,41.67,41.72,41.67,41.72,61984.0,36.9505,36.9948,36.9505,36.9948,61984.0
2018-09-06 14:35:00,41.73,41.81,41.73,41.76,61444.0,37.0037,37.0747,37.0037,37.0303,61444.0
2018-09-06 14:40:00,41.76,41.85,41.74,41.84,89562.0,37.0303,37.1101,37.0126,37.1013,89562.0
2018-09-06 14:45:00,41.84,41.92,41.82,41.82,112966.0,37.1013,37.1722,37.0835,37.0835,112966.0
2018-09-06 14:50:00,41.82,41.83,41.76,41.79,193446.0,37.0835,37.0924,37.0303,37.0569,193446.0
2018-09-06 14:55:00,41.78,41.83,41.76,41.79,226282.0,37.0481,37.0924,37.0303,37.0569,226282.0
2018-09-06 15:00:00,41.79,41.87,41.77,41.87,93752.0,37.0569,37.1279,37.0392,37.1279,93752.0
2018-09-06 15:05:00,41.87,41.96,41.87,41.95,73034.0,37.1279,37.2077,37.1279,37.1988,73034.0
2018-09-06 15:10:00,41.96,42.01,41.93,41.97,55922.0,37.2077,37.252,37.1811,37.2165,55922.0
2018-09-06 15:15:00,41.97,41.99,41.89,41.91,91094.0,37.2165,37.2343,37.1456,37.1633,91094.0
2018-09-06 15:20:00,41.92,41.94,41.87,41.88,319628.0,37.1722,37.1899,37.1279,37.1367,319628.0
2018-09-06 15:25:00,41.88,41.96,41.85,41.96,51326.0,37.1367,37.2077,37.1101,37.2077,51326.0
2018-09-06 15:30:00,41.96,42.0,41.93,41.97,76180.0,37.2077,37.2431,37.1811,37.2165,76180.0
2018-09-06 15:35:00,41.97,42.0,41.96,41.99,93980.0,37.2165,37.2431,37.2077,37.2343,93980.0
2018-09-06 15:40:00,42.01,42.01,41.93,41.96,201578.0,37.252,37.252,37.1811,37.2077,201578.0
2018-09-06 15:45:00,41.96,42.01,41.95,41.97,112606.0,37.2077,37.252,37.1988,37.2165,112606.0
2018-09-06 15:50:00,41.97,41.98,41.9,41.94,439752.0,37.2165,37.2254,37.1545,37.1899,439752.0
2018-09-06 15:55:00,41.94,41.97,41.91,41.95,393926.0,37.1899,37.2165,37.1633,37.1988,393926.0
2018-09-07 09:30:00,41.8,41.8,41.36,41.57,54420.0,37.0658,37.0658,36.6756,36.8618,54420.0
2018-09-07 09:35:00,41.57,41.75,41.54,41.74,16522.0,36.8618,37.0214,36.8352,37.0126,16522.0
2018-09-07 09:40:00,41.77,41.89,41.75,41.85,24742.0,37.0392,37.1456,37.0214,37.1101,24742.0
2018-09-07 09:45:00,41.85,41.97,41.81,41.93,34384.0,37.1101,37.2165,37.0747,37.1811,34384.0
2018-09-07 09:50:00,41.96,42.12,41.93,42.12,30200.0,37.2077,37.3495,37.1811,37.3495,30200.0
2018-09-07 09:55:00,42.1,42.1,42.02,42.05,51944.0,37.3318,37.3318,37.2609,37.2875,51944.0
2018-09-07 10:00:00,42.06,42.06,41.91,42.02,78902.0,37.2963,37.2963,37.1633,37.2609,78902.0
2018-09-07 10:05:00,42.02,42.09,41.88,41.88,242662.0,37.2609,37.3229,37.1367,37.1367,242662.0
2018-09-07 10:10:00,41.89,42.1,41.88,42.07,113334.0,37.1456,37.3318,37.1367,37.3052,113334.0
2018-09-07 10:15:00,42.08,42.12,42.04,42.09,103682.0,37.3141,37.3495,37.2786,37.3229,103682.0
2018-09-07 10:20:00,42.07,42.23,42.07,42.12,117564.0,37.3052,37.4471,37.3052,37.3495,117564.0
2018-09-07 10:25:00,42.14,42.19,42.08,42.14,42754.0,37.3673,37.4116,37.3141,37.3673,42754.0
2018-09-07 10:30:00,42.13,42.17,42.08,42.17,36622.0,37.3584,37.3939,37.3141,37.3939,36622.0
2018-09-07 10:35:00,42.18,42.19,42.09,42.1,28360.0,37.4027,37.4116,37.3229,37.3318,28360.0
2018-09-07 10:40:00,42.11,42.14,42.08,42.1,26724.0,37.3407,37.3673,37.3141,37.3318,26724.0
2018-09-07 10:45:00,42.1,42.28,42.1,42.27,24816.0,37.3318,37.4914,37.3318,37.4826,24816.0
2018-09-07 10:50:00,42.27,42.29,42.22,42.24,46702.0,37.4826,37.5003,37.4382,37.456,46702.0
2018-09-07 10:55:00,42.26,42.29,42.24,42.28,43416.0,37.4737,37.5003,37.456,37.4914,43416.0
2018-09-07 11:00:00,42.28,42.32,42.26,42.27,55688.0,37.4914,37.5269,37.4737,37.4826,55688.0
2018-09-07 11:05:00,42.27,42.31,42.24,42.29,163826.0,37.4826,37.518,37.456,37.5003,163826.0
2018-09-07 11:10:00,42.27,42.3,42.25,42.28,46290.0,37.4826,37.5092,37.4648,37.4914,46290.0
2018-09-07 11:15:00,42.28,42.35,42.27,42.29,63338.0,37.4914,37.5535,37.4826,37.5003,63338.0
2018-09-07 11:20:00,42.3,42.32,42.26,42.27,34368.0,37.5092,37.5269,37.4737,37.4826,34368.0
2018-09-07 11:25:00,42.28,42.35,42.24,42.34,70544.0,37.4914,37.5535,37.456,37.5446,70544.0
2018-09-07 11:30:00,42.35,42.41,42.34,42.41,53900.0,37.5535,37.6067,37.5446,37.6067,53900.0
2018-09-07 11:35:00,42.42,42.49,42.38,42.43,51362.0,37.6156,37.6776,37.5801,37.6244,51362.0
2018-09-07 11:40:00,42.45,42.45,42.35,42.45,23686.0,37.6422,37.6422,37.5535,37.6422,23686.0
2018-09-07 11:45:00,42.45,42.52,42.44,42.47,76578.0,37.6422,37.7042,37.6333,37.6599,76578.0
2018-09-07 11:50:00,42.46,42.47,42.34,42.36,37074.0,37.651,37.6599,37.5446,37.5624,37074.0
2018-09-07 11:55:00,42.35,42.35,42.27,42.27,30556.0,37.5535,37.5535,37.4826,37.4826,30556.0
2018-09-07 12:00:00,42.26,42.3,42.19,42.21,87352.0,37.4737,37.5092,37.4116,37.4294,87352.0
2018-09-07 12:05:00,42.2,42.24,42.01,42.04,105646.0,37.4205,37.456,37.252,37.2786,105646.0
2018-09-07 12:10:00,42.02,42.17,42.01,42.15,95230.0,37.2609,37.3939,37.252,37.3761,95230.0
2018-09-07 12:15:00,42.15,42.15,42.0,42.05,19896.0,37.3761,37.3761,37.2431,37.2875,19896.0
2018-09-07 12:20:00,42.04,42.1,42.02,42.03,67560.0,37.2786,37.3318,37.2609,37.2697,67560.0
2018-09-07 12:25:00,42.02,42.02,41.85,41.85,83522.0,37.2609,37.2609,37.1101,37.1101,83522.0
2018-09-07 12:30:00,41.84,41.94,41.83,41.86,29124.0,37.1013,37.1899,37.0924,37.119,29124.0
2018-09-07 12:35:00,41.87,41.87,41.82,41.85,26704.0,37.1279,37.1279,37.0835,37.1101,26704.0
2018-09-07 12:40:00,41.83,41.85,41.69,41.69,30616.0,37.0924,37.1101,36.9682,36.9682,30616.0
2018-09-07 12:45:00,41.69,41.87,41.69,41.84,22160.0,36.9682,37.1279,36.9682,37.1013,22160.0
2018-09-07 12:50:00,41.84,41.85,41.77,41.79,15914.0,37.1013,37.1101,37.0392,37.0569,15914.0
2018-09-07 12:55:00,41.8,41.85,41.8,41.81,21418.0,37.0658,37.1101,37.0658,37.0747,21418.0
2018-09-07 13:00:00,41.81,41.83,41.77,41.77,18614.0,37.0747,37.0924,37.0392,37.0392,18614.0
2018-09-07 13:05:00,41.76,41.76,41.7,41.72,12688.0,37.0303,37.0303,36.9771,36.9948,12688.0
2018-09-07 13:10:00,41.72,41.76,41.7,41.7,13956.0,36.9948,37.0303,36.9771,36.9771,13956.0
2018-09-07 13:15:00,41.7,41.73,41.69,41.7,11612.0,36.9771,37.0037,36.9682,36.9771,11612.0
2018-09-07 13:20:00,41.68,41.75,41.67,41.74,16990.0,36.9594,37.0214,36.9505,37.0126,16990.0
2018-09-07 13:25:00,41.74,41.78,41.71,41.77,355188.0,37.0126,37.0481,36.986,37.0392,355188.0
2018-09-07 13:30:00,41.77,41.82,41.71,41.72,18452.0,37.0392,37.0835,36.986,36.9948,18452.0
2018-09-07 13:35:00,41.71,41.72,41.6,41.63,34234.0,36.986,36.9948,36.8884,36.915,34234.0
2018-09-07 13:40:00,41.63,41.67,41.6,41.6,11874.0,36.915,36.9505,36.8884,36.8884,11874.0
2018-09-07 13:45:00,41.61,41.66,41.59,41.62,63554.0,36.8973,36.9416,36.8796,36.9062,63554.0
2018-09-07 13:50:00,41.6,41.69,41.59,41.63,21064.0,36.8884,36.9682,36.8796,36.915,21064.0
2018-09-07 13:55:00,41.63,41.68,41.63,41.68,30514.0,36.915,36.9594,36.915,36.9594,30514.0
2018-09-07 14:00:00,41.68,41.7,41.67,41.67,10896.0,36.9594,36.9771,36.9505,36.9505,10896.0
2018-09-07 14:05:00,41.64,41.7,41.64,41.69,17750.0,36.9239,36.9771,36.9239,36.9682,17750.0
2018-09-07 14:10:00,41.7,41.8,41.7,41.79,17496.0,36.9771,37.0658,36.9771,37.0569,17496.0
2018-09-07 14:15:00,41.79,41.83,41.72,41.73,7888.0,37.0569,37.0924,36.9948,37.0037,7888.0
2018-09-07 14:20:00,41.74,41.81,41.71,41.81,385968.0,37.0126,37.0747,36.986,37.0747,385968.0
2018-09-07 14:25:00,41.82,41.82,41.77,41.82,19596.0,37.0835,37.0835,37.0392,37.0835,19596.0
2018-09-07 14:30:00,41.8,41.8,41.64,41.67,18858.0,37.0658,37.0658,36.9239,36.9505,18858.0
2018-09-07 14:35:00,41.67,41.72,41.67,41.69,29282.0,36.9505,36.9948,36.9505,36.9682,29282.0
2018-09-07 14:40:00,41.69,41.69,41.62,41.63,25418.0,36.9682,36.9682,36.9062,36.915,25418.0
2018-09-07 14:45:00,41.62,41.66,41.6,41.61,25430.0,36.9062,36.9416,36.8884,36.8973,25430.0
2018-09-07 14:50:00,41.62,41.62,41.56,41.59,24496.0,36.9062,36.9062,36.853,36.8796,24496.0
2018-09-07 14:55:00,41.59,41.66,41.57,41.65,36522.0,36.8796,36.9416,36.8618,36.9328,36522.0
2018-09-07 15:00:00,41.64,41.65,41.6,41.61,33874.0,36.9239,36.9328,36.8884,36.8973,33874.0
2018-09-07 15:05:00,41.6,41.62,41.57,41.6,25200.0,36.8884,36.9062,36.8618,36.8884,25200.0
2018-09-07 15:10:00,41.6,41.66,41.6,41.61,42310.0,36.8884,36.9416,36.8884,36.8973,42310.0
2018-09-07 15:15:00,41.62,41.63,41.6,41.61,36978.0,36.9062,36.915,36.8884,36.8973,36978.0
2018-09-07 15:20:00,41.6,41.62,41.55,41.57,72008.0,36.8884,36.9062,36.8441,36.8618,72008.0
2018-09-07 15:25:00,41.58,41.62,41.57,41.6,29464.0,36.8707,36.9062,36.8618,36.8884,29464.0
2018-09-07 15:30:00,41.6,41.62,41.49,41.52,67748.0,36.8884,36.9062,36.7909,36.8175,67748.0
2018-09-07 15:35:00,41.52,41.54,41.46,41.48,60690.0,36.8175,36.8352,36.7643,36.782,60690.0
2018-09-07 15:40:00,41.49,41.52,41.44,41.51,592772.0,36.7909,36.8175,36.7466,36.8086,592772.0
2018-09-07 15:45:00,41.51,41.52,41.43,41.43,95550.0,36.8086,36.8175,36.7377,36.7377,95550.0
2018-09-07 15:50:00,41.43,41.43,41.34,41.41,266208.0,36.7377,36.7377,36.6579,36.72,266208.0
2018-09-07 15:55:00,41.41,41.54,41.41,41.52,440030.0,36.72,36.8352,36.72,36.8175,440030.0
2018-09-10 09:30:00,41.84,41.94,41.35,41.57,98436.0,37.1013,37.1899,36.6668,36.8618,98436.0
2018-09-10 09:35:00,41.69,41.79,41.62,41.75,24182.0,36.9682,37.0569,36.9062,37.0214,24182.0
2018-09-10 09:40:00,41.8,42.01,41.8,41.8,23800.0,37.0658,37.252,37.0658,37.0658,23800.0
2018-09-10 09:45:00,41.77,41.92,41.71,41.91,20854.0,37.0392,37.1722,36.986,37.1633,20854.0
2018-09-10 09:50:00,41.91,41.91,41.72,41.78,30680.0,37.1633,37.1633,36.9948,37.0481,30680.0
2018-09-10 09:55:00,41.77,41.88,41.73,41.77,30742.0,37.0392,37.1367,37.0037,37.0392,30742.0
2018-09-10 10:00:00,41.78,41.85,41.68,41.71,25306.0,37.0481,37.1101,36.9594,36.986,25306.0
2018-09-10 10:05:00,41.7,41.72,41.64,41.7,26430.0,36.9771,36.9948,36.9239,36.9771,26430.0
2018-09-10 10:10:00,41.68,41.7,41.63,41.67,31734.0,36.9594,36.9771,36.915,36.9505,31734.0
2018-09-10 10:15:00,41.66,41.79,41.65,41.77,26172.0,36.9416,37.0569,36.9328,37.0392,26172.0
2018-09-10 10:20:00,41.77,41.84,41.77,41.78,19522.0,37.0392,37.1013,37.0392,37.0481,19522.0
2018-09-10 10:25:00,41.77,41.84,41.73,41.82,47896.0,37.0392,37.1013,37.0037,37.0835,47896.0
2018-09-10 10:30:00,41.84,41.87,41.79,41.85,21338.0,37.1013,37.1279,37.0569,37.1101,21338.0
2018-09-10 10:35:00,41.83,41.88,41.81,41.87,16536.0,37.0924,37.1367,37.0747,37.1279,16536.0
2018-09-10 10:40:00,41.87,41.87,41.79,41.84,32578.0,37.1279,37.1279,37.0569,37.1013,32578.0
2018-09-10 10:45:00,41.84,41.88,41.77,41.81,29958.0,37.1013,37.1367,37.0392,37.0747,29958.0
2018-09-10 10:50:00,41.82,41.89,41.79,41.87,25806.0,37.0835,37.1456,37.0569,37.1279,25806.0
2018-09-10 10:55:00,41.86,41.86,41.77,41.78,19144.0,37.119,37.119,37.0392,37.0481,19144.0
2018-09-10 11:00:00,41.78,41.78,41.69,41.77,25084.0,37.0481,37.0481,36.9682,37.0392,25084.0
2018-09-10 11:05:00,41.77,41.84,41.77,41.83,12414.0,37.0392,37.1013,37.0392,37.0924,12414.0
2018-09-10 11:10:00,41.84,41.87,41.79,41.79,24174.0,37.1013,37.1279,37.0569,37.0569,24174.0
2018-09-10 11:15:00,41.79,41.82,41.76,41.77,61646.0,37.0569,37.0835,37.0303,37.0392,61646.0
2018-09-10 11:20:00,41.77,41.84,41.74,41.83,42694.0,37.0392,37.1013,37.0126,37.0924,42694.0
2018-09-10 11:25:00,41.83,41.83,41.74,41.77,28880.0,37.0924,37.0924,37.0126,37.0392,28880.0
2018-09-10 11:30:00,41.78,41.83,41.77,41.81,41276.0,37.0481,37.0924,37.0392,37.0747,41276.0
2018-09-10 11:35:00,41.81,41.81,41.75,41.77,48618.0,37.0747,37.0747,37.0214,37.0392,48618.0
2018-09-10 11:40:00,41.78,41.82,41.75,41.8,41652.0,37.0481,37.0835,37.0214,37.0658,41652.0
2018-09-10 11:45:00,41.81,41.81,41.77,41.79,42626.0,37.0747,37.0747,37.0392,37.0569,42626.0
2018-09-10 11:50:00,41.79,41.82,41.76,41.78,52986.0,37.0569,37.0835,37.0303,37.0481,52986.0
2018-09-10 11:55:00,41.78,41.83,41.77,41.81,124642.0,37.0481,37.0924,37.0392,37.0747,124642.0
2018-09-10 12:00:00,41.81,41.84,41.79,41.84,18744.0,37.0747,37.1013,37.0569,37.1013,18744.0
2018-09-10 12:05:00,41.83,41.89,41.82,41.88,22174.0,37.0924,37.1456,37.0835,37.1367,22174.0
2018-09-10 12:10:00,41.87,41.88,41.83,41.85,11600.0,37.1279,37.1367,37.0924,37.1101,11600.0
2018-09-10 12:15:00,41.85,41.88,41.82,41.82,24650.0,37.1101,37.1367,37.0835,37.0835,24650.0
2018-09-10 12:20:00,41.82,41.85,41.81,41.84,61464.0,37.0835,37.1101,37.0747,37.1013,61464.0
2018-09-10 12:25:00,41.84,41.86,41.83,41.84,18272.0,37.1013,37.119,37.0924,37.1013,18272.0
2018-09-10 12:30:00,41.85,41.92,41.85,41.9,21968.0,37.1101,37.1722,37.1101,37.1545,21968.0
2018-09-10 12:35:00,41.88,41.91,41.85,41.88,22972.0,37.1367,37.1633,37.1101,37.1367,22972.0
2018-09-10 12:40:00,41.88,41.9,41.85,41.9,14038.0,37.1367,37.1545,37.1101,37.1545,14038.0
2018-09-10 12:45:00,41.9,41.91,41.85,41.88,13988.0,37.1545,37.1633,37.1101,37.1367,13988.0
2018-09-10 12:50:00,41.87,41.9,41.85,41.87,30842.0,37.1279,37.1545,37.1101,37.1279,30842.0
2018-09-10 12:55:00,41.87,41.88,41.86,41.88,13498.0,37.1279,37.1367,37.119,37.1367,13498.0
2018-09-10 13:00:00,41.87,41.87,41.82,41.86,34194.0,37.1279,37.1279,37.0835,37.119,34194.0
2018-09-10 13:05:00,41.85,41.86,41.83,41.85,9612.0,37.1101,37.119,37.0924,37.1101,9612.0
2018-09-10 13:10:00,41.85,41.87,41.85,41.85,14388.0,37.1101,37.1279,37.1101,37.1101,14388.0
2018-09-10 13:15:00,41.85,41.86,41.84,41.85,10640.0,37.1101,37.119,37.1013,37.1101,10640.0
2018-09-10 13:20:00,41.84,41.87,41.84,41.85,13224.0,37.1013,37.1279,37.1013,37.1101,13224.0
2018-09-10 13:25:00,41.85,41.87,41.84,41.84,14532.0,37.1101,37.1279,37.1013,37.1013,14532.0
2018-09-10 13:30:00,41.85,41.85,41.82,41.83,11800.0,37.1101,37.1101,37.0835,37.0924,11800.0
2018-09-10 13:35:00,41.82,41.84,41.79,41.79,17338.0,37.0835,37.1013,37.0569,37.0569,17338.0
2018-09-10 13:40:00,41.8,41.82,41.77,41.8,17614.0,37.0658,37.0835,37.0392,37.0658,17614.0
2018-09-10 13:45:00,41.8,41.8,41.73,41.76,14710.0,37.0658,37.0658,37.0037,37.0303,14710.0
2018-09-10 13:50:00,41.76,41.8,41.74,41.79,13224.0,37.0303,37.0658,37.0126,37.0569,13224.0
2018-09-10 13:55:00,41.79,41.85,41.79,41.85,16670.0,37.0569,37.1101,37.0569,37.1101,16670.0
2018-09-10 14:00:00,41.85,41.88,41.83,41.88,14586.0,37.1101,37.1367,37.0924,37.1367,14586.0
2018-09-10 14:05:00,41.87,41.88,41.84,41.85,20896.0,37.1279,37.1367,37.1013,37.1101,20896.0
2018-09-10 14:10:00,41.84,41.87,41.84,41.86,13710.0,37.1013,37.1279,37.1013,37.119,13710.0
2018-09-10 14:15:00,41.85,41.88,41.84,41.87,16606.0,37.1101,37.1367,37.1013,37.1279,16606.0
2018-09-10 14:20:00,41.85,41.87,41.85,41.86,21226.0,37.1101,37.1279,37.1101,37.119,21226.0
2018-09-10 14:25:00,41.86,41.94,41.84,41.94,32586.0,37.119,37.1899,37.1013,37.1899,32586.0
2018-09-10 14:30:00,41.93,41.93,41.87,41.87,15586.0,37.1811,37.1811,37.1279,37.1279,15586.0
2018-09-10 14:35:00,41.87,41.91,41.87,41.9,18476.0,37.1279,37.1633,37.1279,37.1545,18476.0
2018-09-10 14:40:00,41.9,41.92,41.88,41.89,20600.0,37.1545,37.1722,37.1367,37.1456,20600.0
2018-09-10 14:45:00,41.88,41.89,41.87,41.88,22048.0,37.1367,37.1456,37.1279,37.1367,22048.0
2018-09-10 14:50:00,41.87,41.88,41.84,41.88,34240.0,37.1279,37.1367,37.1013,37.1367,34240.0
2018-09-10 14:55:00,41.88,41.88,41.84,41.87,18720.0,37.1367,37.1367,37.1013,37.1279,18720.0
2018-09-10 15:00:00,41.87,41.94,41.87,41.92,42120.0,37.1279,37.1899,37.1279,37.1722,42120.0
2018-09-10 15:05:00,41.92,41.94,41.91,41.91,15558.0,37.1722,37.1899,37.1633,37.1633,15558.0
2018-09-10 15:10:00,41.92,41.95,41.92,41.95,58162.0,37.1722,37.1988,37.1722,37.1988,58162.0
2018-09-10 15:15:00,41.95,41.96,41.94,41.96,21296.0,37.1988,37.2077,37.1899,37.2077,21296.0
2018-09-10 15:20:00,41.96,42.0,41.95,42.0,26352.0,37.2077,37.2431,37.1988,37.2431,26352.0
2018-09-10 15:25:00,42.0,42.01,41.98,41.98,58106.0,37.2431,37.252,37.2254,37.2254,58106.0
2018-09-10 15:30:00,41.98,41.98,41.95,41.96,28166.0,37.2254,37.2254,37.1988,37.2077,28166.0
2018-09-10 15:35:00,41.96,42.0,41.96,41.98,57978.0,37.2077,37.2431,37.2077,37.2254,57978.0
2018-09-10 15:40:00,41.97,41.99,41.95,41.99,57224.0,37.2165,37.2343,37.1988,37.2343,57224.0
2018-09-10 15:45:00,41.99,42.04,41.98,42.0,70276.0,37.2343,37.2786,37.2254,37.2431,70276.0
2018-09-10 15:50:00,41.99,41.99,41.91,41.99,119842.0,37.2343,37.2343,37.1633,37.2343,119842.0
2018-09-10 15:55:00,41.99,42.04,41.98,42.02,226322.0,37.2343,37.2786,37.2254,37.2609,226322.0
2018-09-11 09:30:00,41.77,41.97,41.35,41.52,58946.0,37.0392,37.2165,36.6668,36.8175,58946.0
2018-09-11 09:35:00,41.48,41.63,41.42,41.59,31834.0,36.782,36.915,36.7288,36.8796,31834.0
2018-09-11 09:40:00,41.54,41.76,41.49,41.7,56716.0,36.8352,37.0303,36.7909,36.9771,56716.0
2018-09-11 09:45:00,41.66,41.74,41.65,41.71,31382.0,36.9416,37.0126,36.9328,36.986,31382.0
2018-09-11 09:50:00,41.7,41.75,41.65,41.72,34688.0,36.9771,37.0214,36.9328,36.9948,34688.0
2018-09-11 09:55:00,41.73,41.8,41.7,41.78,86326.0,37.0037,37.0658,36.9771,37.0481,86326.0
2018-09-11 10:00:00,41.79,41.8,41.67,41.74,73176.0,37.0569,37.0658,36.9505,37.0126,73176.0
2018-09-11 10:05:00,41.76,41.82,41.7,41.76,58534.0,37.0303,37.0835,36.9771,37.0303,58534.0
2018-09-11 10:10:00,41.77,41.8,41.7,41.73,165134.0,37.0392,37.0658,36.9771,37.0037,165134.0
2018-09-11 10:15:00,41.75,41.78,41.5,41.51,131394.0,37.0214,37.0481,36.7998,36.8086,131394.0
2018-09-11 10:20:00,41.51,41.53,41.35,41.38,52112.0,36.8086,36.8264,36.6668,36.6934,52112.0
2018-09-11 10:25:00,41.38,41.38,41.22,41.24,122070.0,36.6934,36.6934,36.5515,36.5692,122070.0
2018-09-11 10:30:00,41.24,41.37,41.18,41.2,267290.0,36.5692,36.6845,36.516,36.5337,267290.0
2018-09-11 10:35:00,41.21,41.3,41.21,41.28,242462.0,36.5426,36.6224,36.5426,36.6047,242462.0
2018-09-11 10:40:00,41.29,41.31,41.2,41.24,329714.0,36.6135,36.6313,36.5337,36.5692,329714.0
2018-09-11 10:45:00,41.24,41.29,41.16,41.24,304298.0,36.5692,36.6135,36.4983,36.5692,304298.0
2018-09-11 10:50:00,41.24,41.48,41.24,41.43,194176.0,36.5692,36.782,36.5692,36.7377,194176.0
2018-09-11 10:55:00,41.42,41.49,41.42,41.46,217586.0,36.7288,36.7909,36.7288,36.7643,217586.0
2018-09-11 11:00:00,41.46,41.46,41.29,41.41,168224.0,36.7643,36.7643,36.6135,36.72,168224.0
2018-09-11 11:05:00,41.42,41.43,41.32,41.38,47172.0,36.7288,36.7377,36.6402,36.6934,47172.0
2018-09-11 11:10:00,41.38,41.45,41.35,41.43,121356.0,36.6934,36.7554,36.6668,36.7377,121356.0
2018-09-11 11:15:00,41.43,41.52,41.41,41.49,79948.0,36.7377,36.8175,36.72,36.7909,79948.0
2018-09-11 11:20:00,41.49,41.52,41.48,41.49,52202.0,36.7909,36.8175,36.782,36.7909,52202.0
2018-09-11 11:25:00,41.49,41.52,41.49,41.5,62340.0,36.7909,36.8175,36.7909,36.7998,62340.0
2018-09-11 11:30:00,41.5,41.54,41.49,41.52,75470.0,36.7998,36.8352,36.7909,36.8175,75470.0
2018-09-11 11:35:00,41.51,41.57,41.5,41.52,33096.0,36.8086,36.8618,36.7998,36.8175,33096.0
2018-09-11 11:40:00,41.52,41.55,41.51,41.53,26512.0,36.8175,36.8441,36.8086,36.8264,26512.0
2018-09-11 11:45:00,41.54,41.6,41.49,41.6,42474.0,36.8352,36.8884,36.7909,36.8884,42474.0
2018-09-11 11:50:00,41.6,41.68,41.6,41.67,32712.0,36.8884,36.9594,36.8884,36.9505,32712.0
2018-09-11 11:55:00,41.68,41.84,41.68,41.82,25958.0,36.9594,37.1013,36.9594,37.0835,25958.0
2018-09-11 12:00:00,41.84,41.89,41.79,41.8,24806.0,37.1013,37.1456,37.0569,37.0658,24806.0
2018-09-11 12:05:00,41.79,41.84,41.77,41.83,22312.0,37.0569,37.1013,37.0392,37.0924,22312.0
2018-09-11 12:10:00,41.83,41.84,41.77,41.78,10096.0,37.0924,37.1013,37.0392,37.0481,10096.0
2018-09-11 12:15:00,41.76,41.79,41.67,41.67,61732.0,37.0303,37.0569,36.9505,36.9505,61732.0
2018-09-11 12:20:00,41.66,41.68,41.63,41.66,14534.0,36.9416,36.9594,36.915,36.9416,14534.0
2018-09-11 12:25:00,41.63,41.66,41.6,41.63,59430.0,36.915,36.9416,36.8884,36.915,59430.0
2018-09-11 12:30:00,41.65,41.67,41.6,41.63,30136.0,36.9328,36.9505,36.8884,36.915,30136.0
2018-09-11 12:35:00,41.63,41.67,41.6,41.66,51750.0,36.915,36.9505,36.8884,36.9416,51750.0
2018-09-11 12:40:00,41.65,41.66,41.63,41.64,20016.0,36.9328,36.9416,36.915,36.9239,20016.0
2018-09-11 12:45:00,41.64,41.66,41.58,41.63,72970.0,36.9239,36.9416,36.8707,36.915,72970.0
2018-09-11 12:50:00,41.63,41.65,41.62,41.63,21754.0,36.915,36.9328,36.9062,36.915,21754.0
2018-09-11 12:55:00,41.63,41.66,41.62,41.66,36816.0,36.915,36.9416,36.9062,36.9416,36816.0
2018-09-11 13:00:00,41.66,41.75,41.66,41.74,77108.0,36.9416,37.0214,36.9416,37.0126,77108.0
2018-09-11 13:05:00,41.72,41.77,41.71,41.76,77660.0,36.9948,37.0392,36.986,37.0303,77660.0
2018-09-11 13:10:00,41.76,41.77,41.72,41.74,95500.0,37.0303,37.0392,36.9948,37.0126,95500.0
2018-09-11 13:15:00,41.74,41.84,41.73,41.82,75884.0,37.0126,37.1013,37.0037,37.0835,75884.0
2018-09-11 13:20:00,41.82,41.83,41.72,41.76,105338.0,37.0835,37.0924,36.9948,37.0303,105338.0
2018-09-11 13:25:00,41.77,41.83,41.75,41.79,30786.0,37.0392,37.0924,37.0214,37.0569,30786.0
2018-09-11 13:30:00,41.77,41.78,41.74,41.77,17202.0,37.0392,37.0481,37.0126,37.0392,17202.0
2018-09-11 13:35:00,41.77,41.81,41.77,41.79,52650.0,37.0392,37.0747,37.0392,37.0569,52650.0
2018-09-11 13:40:00,41.79,41.8,41.77,41.79,63858.0,37.0569,37.0658,37.0392,37.0569,63858.0
2018-09-11 13:45:00,41.79,41.8,41.76,41.79,152350.0,37.0569,37.0658,37.0303,37.0569,152350.0
2018-09-11 13:50:00,41.78,41.9,41.77,41.85,79760.0,37.0481,37.1545,37.0392,37.1101,79760.0
2018-09-11 13:55:00,41.84,41.88,41.82,41.85,23818.0,37.1013,37.1367,37.0835,37.1101,23818.0
2018-09-11 14:00:00,41.85,41.86,41.81,41.85,35240.0,37.1101,37.119,37.0747,37.1101,35240.0
2018-09-11 14:05:00,41.85,41.87,41.81,41.81,11634.0,37.1101,37.1279,37.0747,37.0747,11634.0
2018-09-11 14:10:00,41.82,41.86,41.82,41.85,31050.0,37.0835,37.119,37.0835,37.1101,31050.0
2018-09-11 14:15:00,41.85,41.86,41.81,41.84,30228.0,37.1101,37.119,37.0747,37.1013,30228.0
2018-09-11 14:20:00,41.84,41.88,41.82,41.87,30734.0,37.1013,37.1367,37.0835,37.1279,30734.0
2018-09-11 14:25:00,41.86,41.86,41.82,41.82,16000.0,37.119,37.119,37.0835,37.0835,16000.0
2018-09-11 14:30:00,41.82,41.82,41.77,41.8,50860.0,37.0835,37.0835,37.0392,37.0658,50860.0
2018-09-11 14:35:00,41.8,41.85,41.76,41.76,27612.0,37.0658,37.1101,37.0303,37.0303,27612.0
2018-09-11 14:40:00,41.75,41.76,41.68,41.68,36490.0,37.0214,37.0303,36.9594,36.9594,36490.0
2018-09-11 14:45:00,41.69,41.7,41.66,41.67,42668.0,36.9682,36.9771,36.9416,36.9505,42668.0
2018-09-11 14:50:00,41.66,41.67,41.6,41.6,36752.0,36.9416,36.9505,36.8884,36.8884,36752.0
2018-09-11 14:55:00,41.6,41.6,41.57,41.57,17834.0,36.8884,36.8884,36.8618,36.8618,17834.0
2018-09-11 15:00:00,41.57,41.6,41.57,41.58,39692.0,36.8618,36.8884,36.8618,36.8707,39692.0
2018-09-11 15:05:00,41.58,41.63,41.57,41.61,20708.0,36.8707,36.915,36.8618,36.8973,20708.0
2018-09-11 15:10:00,41.61,41.62,41.59,41.6,24802.0,36.8973,36.9062,36.8796,36.8884,24802.0
2018-09-11 15:15:00,41.6,41.63,41.53,41.54,31780.0,36.8884,36.915,36.8264,36.8352,31780.0
2018-09-11 15:20:00,41.53,41.54,41.51,41.53,35204.0,36.8264,36.8352,36.8086,36.8264,35204.0
2018-09-11 15:25:00,41.52,41.56,41.52,41.56,35288.0,36.8175,36.853,36.8175,36.853,35288.0
2018-09-11 15:30:00,41.55,41.56,41.48,41.5,33772.0,36.8441,36.853,36.782,36.7998,33772.0
2018-09-11 15:35:00,41.51,41.52,41.5,41.51,28394.0,36.8086,36.8175,36.7998,36.8086,28394.0
2018-09-11 15:40:00,41.51,41.54,41.49,41.54,64282.0,36.8086,36.8352,36.7909,36.8352,64282.0
2018-09-11 15:45:00,41.53,41.58,41.51,41.57,87406.0,36.8264,36.8707,36.8086,36.8618,87406.0
2018-09-11 15:50:00,41.57,41.63,41.56,41.6,137866.0,36.8618,36.915,36.853,36.8884,137866.0
2018-09-11 15:55:00,41.6,41.64,41.55,41.62,435962.0,36.8884,36.9239,36.8441,36.9062,435962.0
2018-09-12 09:30:00,41.03,41.25,40.79,41.13,237660.0,36.383,36.5781,36.1702,36.4717,237660.0
2018-09-12 09:35:00,41.17,41.17,40.87,40.97,188258.0,36.5071,36.5071,36.2411,36.3298,188258.0
2018-09-12 09:40:00,40.99,41.18,40.83,41.18,112540.0,36.3475,36.516,36.2056,36.516,112540.0
2018-09-12 09:45:00,41.16,41.18,41.08,41.08,208668.0,36.4983,36.516,36.4273,36.4273,208668.0
2018-09-12 09:50:00,41.08,41.22,41.07,41.09,226510.0,36.4273,36.5515,36.4185,36.4362,226510.0
2018-09-12 09:55:00,41.07,41.18,41.02,41.11,202258.0,36.4185,36.516,36.3741,36.4539,202258.0
2018-09-12 10:00:00,41.1,41.2,41.1,41.19,323494.0,36.4451,36.5337,36.4451,36.5249,323494.0
2018-09-12 10:05:00,41.19,41.31,41.09,41.14,187262.0,36.5249,36.6313,36.4362,36.4805,187262.0
2018-09-12 10:10:00,41.15,41.19,41.1,41.13,221498.0,36.4894,36.5249,36.4451,36.4717,221498.0
2018-09-12 10:15:00,41.13,41.13,40.79,40.93,169422.0,36.4717,36.4717,36.1702,36.2943,169422.0
2018-09-12 10:20:00,40.91,40.91,40.73,40.76,58414.0,36.2766,36.2766,36.117,36.1436,58414.0
2018-09-12 10:25:00,40.77,40.81,40.68,40.71,70704.0,36.1524,36.1879,36.0726,36.0992,70704.0
2018-09-12 10:30:00,40.72,40.74,40.65,40.7,203566.0,36.1081,36.1258,36.046,36.0904,203566.0
2018-09-12 10:35:00,40.7,40.82,40.7,40.82,341780.0,36.0904,36.1968,36.0904,36.1968,341780.0
2018-09-12 10:40:00,40.82,40.86,40.65,40.73,170992.0,36.1968,36.2322,36.046,36.117,170992.0
2018-09-12 10:45:00,40.72,40.72,40.52,40.53,60630.0,36.1081,36.1081,35.9308,35.9396,60630.0
2018-09-12 10:50:00,40.52,40.74,40.52,40.74,187068.0,35.9308,36.1258,35.9308,36.1258,187068.0
2018-09-12 10:55:00,40.74,40.75,40.67,40.71,229128.0,36.1258,36.1347,36.0638,36.0992,229128.0
2018-09-12 11:00:00,40.68,40.83,40.67,40.8,229124.0,36.0726,36.2056,36.0638,36.179,229124.0
2018-09-12 11:05:00,40.81,40.84,40.63,40.67,78200.0,36.1879,36.2145,36.0283,36.0638,78200.0
2018-09-12 11:10:00,40.65,40.93,40.64,40.88,81416.0,36.046,36.2943,36.0372,36.25,81416.0
2018-09-12 11:15:00,40.86,41.1,40.85,40.99,109656.0,36.2322,36.4451,36.2234,36.3475,109656.0
2018-09-12 11:20:00,40.98,41.07,40.95,41.06,192160.0,36.3387,36.4185,36.3121,36.4096,192160.0
2018-09-12 11:25:00,41.06,41.13,41.0,41.1,45188.0,36.4096,36.4717,36.3564,36.4451,45188.0
2018-09-12 11:30:00,41.09,41.2,41.09,41.16,93740.0,36.4362,36.5337,36.4362,36.4983,93740.0
2018-09-12 11:35:00,41.16,41.24,41.06,41.09,473602.0,36.4983,36.5692,36.4096,36.4362,473602.0
2018-09-12 11:40:00,41.1,41.22,41.1,41.2,162230.0,36.4451,36.5515,36.4451,36.5337,162230.0
2018-09-12 11:45:00,41.19,41.21,41.15,41.21,112302.0,36.5249,36.5426,36.4894,36.5426,112302.0
2018-09-12 11:50:00,41.2,41.21,41.09,41.17,134898.0,36.5337,36.5426,36.4362,36.5071,134898.0
2018-09-12 11:55:00,41.16,41.17,41.09,41.09,113198.0,36.4983,36.5071,36.4362,36.4362,113198.0
2018-09-12 12:00:00,41.09,41.23,41.09,41.22,101906.0,36.4362,36.5603,36.4362,36.5515,101906.0
2018-09-12 12:05:00,41.23,41.26,41.13,41.13,274020.0,36.5603,36.5869,36.4717,36.4717,274020.0
2018-09-12 12:10:00,41.13,41.24,41.12,41.21,180984.0,36.4717,36.5692,36.4628,36.5426,180984.0
2018-09-12 12:15:00,41.21,41.31,41.19,41.3,414604.0,36.5426,36.6313,36.5249,36.6224,414604.0
2018-09-12 12:20:00,41.31,41.39,41.3,41.34,44670.0,36.6313,36.7022,36.6224,36.6579,44670.0
2018-09-12 12:25:00,41.33,41.41,41.31,41.41,127426.0,36.649,36.72,36.6313,36.72,127426.0
2018-09-12 12:30:00,41.39,41.4,41.26,41.26,87262.0,36.7022,36.7111,36.5869,36.5869,87262.0
2018-09-12 12:35:00,41.25,41.31,41.22,41.27,18338.0,36.5781,36.6313,36.5515,36.5958,18338.0
2018-09-12 12:40:00,41.27,41.29,41.23,41.27,18438.0,36.5958,36.6135,36.5603,36.5958,18438.0
2018-09-12 12:45:00,41.27,41.32,41.23,41.24,17158.0,36.5958,36.6402,36.5603,36.5692,17158.0
2018-09-12 12:50:00,41.24,41.24,41.12,41.17,24418.0,36.5692,36.5692,36.4628,36.5071,24418.0
2018-09-12 12:55:00,41.16,41.24,41.13,41.2,42898.0,36.4983,36.5692,36.4717,36.5337,42898.0
2018-09-12 13:00:00,41.21,41.3,41.21,41.26,20196.0,36.5426,36.6224,36.5426,36.5869,20196.0
2018-09-12 13:05:00,41.27,41.29,41.25,41.28,18112.0,36.5958,36.6135,36.5781,36.6047,18112.0
2018-09-12 13:10:00,41.29,41.36,41.27,41.34,20800.0,36.6135,36.6756,36.5958,36.6579,20800.0
2018-09-12 13:15:00,41.35,41.37,41.27,41.34,14622.0,36.6668,36.6845,36.5958,36.6579,14622.0
2018-09-12 13:20:00,41.35,41.38,41.33,41.33,18000.0,36.6668,36.6934,36.649,36.649,18000.0
2018-09-12 13:25:00,41.34,41.37,41.31,41.33,17794.0,36.6579,36.6845,36.6313,36.649,17794.0
2018-09-12 13:30:00,41.34,41.4,41.34,41.36,14902.0,36.6579,36.7111,36.6579,36.6756,14902.0
2018-09-12 13:35:00,41.35,41.38,41.34,41.37,15482.0,36.6668,36.6934,36.6579,36.6845,15482.0
2018-09-12 13:40:00,41.37,41.38,41.31,41.32,37940.0,36.6845,36.6934,36.6313,36.6402,37940.0
2018-09-12 13:45:00,41.33,41.38,41.27,41.34,101238.0,36.649,36.6934,36.5958,36.6579,101238.0
2018-09-12 13:50:00,41.34,41.39,41.32,41.38,76000.0,36.6579,36.7022,36.6402,36.6934,76000.0
2018-09-12 13:55:00,41.38,41.38,41.27,41.34,29786.0,36.6934,36.6934,36.5958,36.6579,29786.0
2018-09-12 14:00:00,41.34,41.38,41.31,41.37,32372.0,36.6579,36.6934,36.6313,36.6845,32372.0
2018-09-12 14:05:00,41.38,41.38,41.31,41.35,16992.0,36.6934,36.6934,36.6313,36.6668,16992.0
2018-09-12 14:10:00,41.34,41.35,41.31,41.33,65708.0,36.6579,36.6668,36.6313,36.649,65708.0
2018-09-12 14:15:00,41.33,41.33,41.29,41.31,40900.0,36.649,36.649,36.6135,36.6313,40900.0
2018-09-12 14:20:00,41.31,41.34,41.3,41.34,40734.0,36.6313,36.6579,36.6224,36.6579,40734.0
2018-09-12 14:25:00,41.35,41.42,41.35,41.4,56602.0,36.6668,36.7288,36.6668,36.7111,56602.0
2018-09-12 14:30:00,41.4,41.46,41.38,41.43,36894.0,36.7111,36.7643,36.6934,36.7377,36894.0
2018-09-12 14:35:00,41.43,41.44,41.38,41.44,35326.0,36.7377,36.7466,36.6934,36.7466,35326.0
2018-09-12 14:40:00,41.44,41.47,41.42,41.44,22060.0,36.7466,36.7732,36.7288,36.7466,22060.0
2018-09-12 14:45:00,41.44,41.48,41.38,41.48,52680.0,36.7466,36.782,36.6934,36.782,52680.0
2018-09-12 14:50:00,41.47,41.52,41.46,41.51,48736.0,36.7732,36.8175,36.7643,36.8086,48736.0
2018-09-12 14:55:00,41.51,41.52,41.49,41.52,42350.0,36.8086,36.8175,36.7909,36.8175,42350.0
2018-09-12 15:00:00,41.52,41.53,41.48,41.51,95880.0,36.8175,36.8264,36.782,36.8086,95880.0
2018-09-12 15:05:00,41.52,41.52,41.48,41.49,32952.0,36.8175,36.8175,36.782,36.7909,32952.0
2018-09-12 15:10:00,41.49,41.59,41.49,41.55,35460.0,36.7909,36.8796,36.7909,36.8441,35460.0
2018-09-12 15:15:00,41.55,41.58,41.54,41.57,33174.0,36.8441,36.8707,36.8352,36.8618,33174.0
2018-09-12 15:20:00,41.57,41.62,41.56,41.62,71976.0,36.8618,36.9062,36.853,36.9062,71976.0
2018-09-12 15:25:00,41.62,41.73,41.61,41.71,72360.0,36.9062,37.0037,36.8973,36.986,72360.0
2018-09-12 15:30:00,41.71,41.74,41.7,41.73,139038.0,36.986,37.0126,36.9771,37.0037,139038.0
2018-09-12 15:35:00,41.73,41.77,41.68,41.77,86380.0,37.0037,37.0392,36.9594,37.0392,86380.0
2018-09-12 15:40:00,41.77,41.82,41.76,41.82,109906.0,37.0392,37.0835,37.0303,37.0835,109906.0
2018-09-12 15:45:00,41.81,41.83,41.77,41.8,213434.0,37.0747,37.0924,37.0392,37.0658,213434.0
2018-09-12 15:50:00,41.8,41.81,41.72,41.74,206284.0,37.0658,37.0747,36.9948,37.0126,206284.0
2018-09-12 15:55:00,41.74,41.8,41.73,41.74,286564.0,37.0126,37.0658,37.0037,37.0126,286564.0
2018-09-13 09:30:00,42.15,42.71,42.05,42.55,157486.0,37.3761,37.8727,37.2875,37.7308,157486.0
2018-09-13 09:35:00,42.54,42.6,42.45,42.54,51268.0,37.722,37.7752,37.6422,37.722,51268.0
2018-09-13 09:40:00,42.49,42.63,42.43,42.56,26416.0,37.6776,37.8018,37.6244,37.7397,26416.0
2018-09-13 09:45:00,42.59,42.6,42.35,42.35,23500.0,37.7663,37.7752,37.5535,37.5535,23500.0
2018-09-13 09:50:00,42.35,42.37,42.24,42.24,26308.0,37.5535,37.5712,37.456,37.456,26308.0
2018-09-13 09:55:00,42.24,42.34,42.24,42.29,42868.0,37.456,37.5446,37.456,37.5003,42868.0
2018-09-13 10:00:00,42.27,42.42,42.27,42.33,47970.0,37.4826,37.6156,37.4826,37.5358,47970.0
2018-09-13 10:05:00,42.33,42.44,42.3,42.43,107524.0,37.5358,37.6333,37.5092,37.6244,107524.0
2018-09-13 10:10:00,42.42,42.46,42.34,42.35,71320.0,37.6156,37.651,37.5446,37.5535,71320.0
2018-09-13 10:15:00,42.35,42.45,42.23,42.23,42106.0,37.5535,37.6422,37.4471,37.4471,42106.0
2018-09-13 10:20:00,42.24,42.26,42.0,42.0,111456.0,37.456,37.4737,37.2431,37.2431,111456.0
2018-09-13 10:25:00,42.01,42.07,41.85,41.88,53930.0,37.252,37.3052,37.1101,37.1367,53930.0
2018-09-13 10:30:00,41.88,41.96,41.82,41.95,36732.0,37.1367,37.2077,37.0835,37.1988,36732.0
2018-09-13 10:35:00,41.96,41.96,41.83,41.85,45038.0,37.2077,37.2077,37.0924,37.1101,45038.0
2018-09-13 10:40:00,41.84,41.85,41.7,41.73,94558.0,37.1013,37.1101,36.9771,37.0037,94558.0
2018-09-13 10:45:00,41.74,41.8,41.7,41.7,25940.0,37.0126,37.0658,36.9771,36.9771,25940.0
2018-09-13 10:50:00,41.69,41.75,41.62,41.71,37584.0,36.9682,37.0214,36.9062,36.986,37584.0
2018-09-13 10:55:00,41.73,41.77,41.68,41.74,40284.0,37.0037,37.0392,36.9594,37.0126,40284.0
2018-09-13 11:00:00,41.74,41.8,41.71,41.79,42406.0,37.0126,37.0658,36.986,37.0569,42406.0
2018-09-13 11:05:00,41.79,41.91,41.74,41.88,88762.0,37.0569,37.1633,37.0126,37.1367,88762.0
2018-09-13 11:10:00,41.88,41.99,41.85,41.97,207682.0,37.1367,37.2343,37.1101,37.2165,207682.0
2018-09-13 11:15:00,41.97,42.02,41.95,41.96,95004.0,37.2165,37.2609,37.1988,37.2077,95004.0
2018-09-13 11:20:00,41.96,42.03,41.9,42.02,57924.0,37.2077,37.2697,37.1545,37.2609,57924.0
2018-09-13 11:25:00,42.01,42.14,42.01,42.03,29464.0,37.252,37.3673,37.252,37.2697,29464.0
2018-09-13 11:30:00,42.02,42.04,41.98,42.04,37488.0,37.2609,37.2786,37.2254,37.2786,37488.0
2018-09-13 11:35:00,42.05,42.13,42.04,42.12,21400.0,37.2875,37.3584,37.2786,37.3495,21400.0
2018-09-13 11:40:00,42.12,42.12,42.01,42.05,99862.0,37.3495,37.3495,37.252,37.2875,99862.0
2018-09-13 11:45:00,42.05,42.11,42.02,42.02,65594.0,37.2875,37.3407,37.2609,37.2609,65594.0
2018-09-13 11:50:00,42.02,42.08,42.02,42.04,126384.0,37.2609,37.3141,37.2609,37.2786,126384.0
2018-09-13 11:55:00,42.05,42.07,42.02,42.02,142970.0,37.2875,37.3052,37.2609,37.2609,142970.0
2018-09-13 12:00:00,42.03,42.09,42.02,42.04,155888.0,37.2697,37.3229,37.2609,37.2786,155888.0
2018-09-13 12:05:00,42.04,42.06,42.0,42.04,43950.0,37.2786,37.2963,37.2431,37.2786,43950.0
2018-09-13 12:10:00,42.05,42.09,42.02,42.04,171624.0,37.2875,37.3229,37.2609,37.2786,171624.0
2018-09-13 12:15:00,42.04,42.06,42.0,42.05,76944.0,37.2786,37.2963,37.2431,37.2875,76944.0
2018-09-13 12:20:00,42.05,42.13,42.04,42.1,388088.0,37.2875,37.3584,37.2786,37.3318,388088.0
2018-09-13 12:25:00,42.1,42.19,42.06,42.15,106922.0,37.3318,37.4116,37.2963,37.3761,106922.0
2018-09-13 12:30:00,42.15,42.23,42.13,42.21,19580.0,37.3761,37.4471,37.3584,37.4294,19580.0
2018-09-13 12:35:00,42.21,42.24,42.19,42.23,17668.0,37.4294,37.456,37.4116,37.4471,17668.0
2018-09-13 12:40:00,42.23,42.25,42.19,42.19,29380.0,37.4471,37.4648,37.4116,37.4116,29380.0
2018-09-13 12:45:00,42.19,42.2,42.13,42.15,24446.0,37.4116,37.4205,37.3584,37.3761,24446.0
2018-09-13 12:50:00,42.15,42.19,42.12,42.13,14000.0,37.3761,37.4116,37.3495,37.3584,14000.0
2018-09-13 12:55:00,42.12,42.15,42.12,42.15,12970.0,37.3495,37.3761,37.3495,37.3761,12970.0
2018-09-13 13:00:00,42.16,42.18,42.13,42.18,15332.0,37.385,37.4027,37.3584,37.4027,15332.0
2018-09-13 13:05:00,42.19,42.19,42.13,42.13,17834.0,37.4116,37.4116,37.3584,37.3584,17834.0
2018-09-13 13:10:00,42.13,42.17,42.11,42.17,14950.0,37.3584,37.3939,37.3407,37.3939,14950.0
2018-09-13 13:15:00,42.17,42.18,42.12,42.12,26250.0,37.3939,37.4027,37.3495,37.3495,26250.0
2018-09-13 13:20:00,42.13,42.13,42.06,42.08,51958.0,37.3584,37.3584,37.2963,37.3141,51958.0
2018-09-13 13:25:00,42.09,42.11,42.07,42.09,38848.0,37.3229,37.3407,37.3052,37.3229,38848.0
2018-09-13 13:30:00,42.09,42.14,42.09,42.1,14940.0,37.3229,37.3673,37.3229,37.3318,14940.0
2018-09-13 13:35:00,42.1,42.18,42.1,42.12,98874.0,37.3318,37.4027,37.3318,37.3495,98874.0
2018-09-13 13:40:00,42.13,42.13,42.04,42.09,25618.0,37.3584,37.3584,37.2786,37.3229,25618.0
2018-09-13 13:45:00,42.09,42.11,42.04,42.07,118388.0,37.3229,37.3407,37.2786,37.3052,118388.0
2018-09-13 13:50:00,42.07,42.07,41.96,41.99,104248.0,37.3052,37.3052,37.2077,37.2343,104248.0
2018-09-13 13:55:00,41.98,41.98,41.93,41.95,24562.0,37.2254,37.2254,37.1811,37.1988,24562.0
2018-09-13 14:00:00,41.95,42.01,41.94,42.0,36668.0,37.1988,37.252,37.1899,37.2431,36668.0
2018-09-13 14:05:00,42.0,42.08,41.99,42.04,28616.0,37.2431,37.3141,37.2343,37.2786,28616.0
2018-09-13 14:10:00,42.05,42.06,41.98,41.99,128020.0,37.2875,37.2963,37.2254,37.2343,128020.0
2018-09-13 14:15:00,41.99,42.0,41.88,41.9,34502.0,37.2343,37.2431,37.1367,37.1545,34502.0
2018-09-13 14:20:00,41.89,41.97,41.88,41.95,39370.0,37.1456,37.2165,37.1367,37.1988,39370.0
2018-09-13 14:25:00,41.94,41.97,41.91,41.97,25878.0,37.1899,37.2165,37.1633,37.2165,25878.0
2018-09-13 14:30:00,41.95,41.99,41.95,41.99,21578.0,37.1988,37.2343,37.1988,37.2343,21578.0
2018-09-13 14:35:00,41.99,42.02,41.98,42.01,20172.0,37.2343,37.2609,37.2254,37.252,20172.0
2018-09-13 14:40:00,42.01,42.05,41.99,42.01,56158.0,37.252,37.2875,37.2343,37.252,56158.0
2018-09-13 14:45:00,42.01,42.02,41.98,41.99,18308.0,37.252,37.2609,37.2254,37.2343,18308.0
2018-09-13 14:50:00,41.99,42.01,41.97,42.0,23674.0,37.2343,37.252,37.2165,37.2431,23674.0
2018-09-13 14:55:00,42.0,42.03,41.98,42.02,45660.0,37.2431,37.2697,37.2254,37.2609,45660.0
2018-09-13 15:00:00,42.01,42.08,41.99,41.99,156900.0,37.252,37.3141,37.2343,37.2343,156900.0
2018-09-13 15:05:00,41.99,41.99,41.93,41.94,33396.0,37.2343,37.2343,37.1811,37.1899,33396.0
2018-09-13 15:10:00,41.95,41.98,41.92,41.92,28254.0,37.1988,37.2254,37.1722,37.1722,28254.0
2018-09-13 15:15:00,41.92,41.93,41.88,41.88,34024.0,37.1722,37.1811,37.1367,37.1367,34024.0
2018-09-13 15:20:00,41.88,41.9,41.86,41.88,29858.0,37.1367,37.1545,37.119,37.1367,29858.0
2018-09-13 15:25:00,41.89,41.9,41.87,41.9,41638.0,37.1456,37.1545,37.1279,37.1545,41638.0
2018-09-13 15:30:00,41.91,42.02,41.9,42.01,252640.0,37.1633,37.2609,37.1545,37.252,252640.0
2018-09-13 15:35:00,42.0,42.03,41.92,41.92,271032.0,37.2431,37.2697,37.1722,37.1722,271032.0
2018-09-13 15:40:00,41.92,41.94,41.88,41.9,97662.0,37.1722,37.1899,37.1367,37.1545,97662.0
2018-09-13 15:45:00,41.9,41.9,41.84,41.86,95892.0,37.1545,37.1545,37.1013,37.119,95892.0
2018-09-13 15:50:00,41.87,41.88,41.81,41.87,215274.0,37.1279,37.1367,37.0747,37.1279,215274.0
2018-09-13 15:55:00,41.87,41.91,41.85,41.89,339528.0,37.1279,37.1633,37.1101,37.1456,339528.0
2018-09-14 09:30:00,42.15,42.34,42.06,42.33,57888.0,37.3761,37.5446,37.2963,37.5358,57888.0
2018-09-14 09:35:00,42.35,42.5,42.34,42.37,66264.0,37.5535,37.6865,37.5446,37.5712,66264.0
2018-09-14 09:40:00,42.36,42.47,42.32,42.34,57110.0,37.5624,37.6599,37.5269,37.5446,57110.0
2018-09-14 09:45:00,42.35,42.47,42.32,42.35,170442.0,37.5535,37.6599,37.5269,37.5535,170442.0
2018-09-14 09:50:00,42.35,42.45,42.31,42.38,57134.0,37.5535,37.6422,37.518,37.5801,57134.0
2018-09-14 09:55:00,42.38,42.43,42.27,42.42,38658.0,37.5801,37.6244,37.4826,37.6156,38658.0
2018-09-14 10:00:00,42.4,42.61,42.38,42.38,168464.0,37.5978,37.784,37.5801,37.5801,168464.0
2018-09-14 10:05:00,42.39,42.47,42.34,42.42,54814.0,37.589,37.6599,37.5446,37.6156,54814.0
2018-09-14 10:10:00,42.41,42.5,42.38,42.42,41104.0,37.6067,37.6865,37.5801,37.6156,41104.0
2018-09-14 10:15:00,42.43,42.46,42.38,42.43,116716.0,37.6244,37.651,37.5801,37.6244,116716.0
2018-09-14 10:20:00,42.44,42.46,42.37,42.38,154938.0,37.6333,37.651,37.5712,37.5801,154938.0
2018-09-14 10:25:00,42.39,42.42,42.38,42.4,32762.0,37.589,37.6156,37.5801,37.5978,32762.0
2018-09-14 10:30:00,42.38,42.48,42.38,42.42,280010.0,37.5801,37.6688,37.5801,37.6156,280010.0
2018-09-14 10:35:00,42.42,42.43,42.34,42.35,121214.0,37.6156,37.6244,37.5446,37.5535,121214.0
2018-09-14 10:40:00,42.35,42.35,42.27,42.34,47544.0,37.5535,37.5535,37.4826,37.5446,47544.0
2018-09-14 10:45:00,42.34,42.34,42.19,42.23,118844.0,37.5446,37.5446,37.4116,37.4471,118844.0
2018-09-14 10:50:00,42.24,42.3,42.19,42.29,29376.0,37.456,37.5092,37.4116,37.5003,29376.0
2018-09-14 10:55:00,42.29,42.32,42.2,42.24,101192.0,37.5003,37.5269,37.4205,37.456,101192.0
2018-09-14 11:00:00,42.24,42.25,42.2,42.2,32780.0,37.456,37.4648,37.4205,37.4205,32780.0
2018-09-14 11:05:00,42.19,42.24,42.17,42.2,26686.0,37.4116,37.456,37.3939,37.4205,26686.0
2018-09-14 11:10:00,42.21,42.22,42.13,42.16,33312.0,37.4294,37.4382,37.3584,37.385,33312.0
2018-09-14 11:15:00,42.15,42.18,42.14,42.17,34348.0,37.3761,37.4027,37.3673,37.3939,34348.0
2018-09-14 11:20:00,42.17,42.21,42.11,42.21,39042.0,37.3939,37.4294,37.3407,37.4294,39042.0
2018-09-14 11:25:00,42.22,42.23,42.16,42.18,28356.0,37.4382,37.4471,37.385,37.4027,28356.0
2018-09-14 11:30:00,42.18,42.19,42.12,42.15,28480.0,37.4027,37.4116,37.3495,37.3761,28480.0
2018-09-14 11:35:00,42.15,42.16,42.11,42.14,16156.0,37.3761,37.385,37.3407,37.3673,16156.0
2018-09-14 11:40:00,42.14,42.17,42.09,42.09,29010.0,37.3673,37.3939,37.3229,37.3229,29010.0
2018-09-14 11:45:00,42.1,42.13,42.08,42.1,18848.0,37.3318,37.3584,37.3141,37.3318,18848.0
2018-09-14 11:50:00,42.11,42.15,42.09,42.09,39656.0,37.3407,37.3761,37.3229,37.3229,39656.0
2018-09-14 11:55:00,42.09,42.12,42.08,42.11,25024.0,37.3229,37.3495,37.3141,37.3407,25024.0
2018-09-14 12:00:00,42.11,42.11,41.85,41.9,68528.0,37.3407,37.3407,37.1101,37.1545,68528.0
2018-09-14 12:05:00,41.91,41.92,41.85,41.88,27074.0,37.1633,37.1722,37.1101,37.1367,27074.0
2018-09-14 12:10:00,41.88,41.9,41.81,41.85,51112.0,37.1367,37.1545,37.0747,37.1101,51112.0
2018-09-14 12:15:00,41.87,41.91,41.83,41.83,32378.0,37.1279,37.1633,37.0924,37.0924,32378.0
2018-09-14 12:20:00,41.83,41.86,41.73,41.74,25750.0,37.0924,37.119,37.0037,37.0126,25750.0
2018-09-14 12:25:00,41.74,41.84,41.74,41.81,22714.0,37.0126,37.1013,37.0126,37.0747,22714.0
2018-09-14 12:30:00,41.81,41.85,41.77,41.84,42630.0,37.0747,37.1101,37.0392,37.1013,42630.0
2018-09-14 12:35:00,41.85,41.85,41.77,41.81,40748.0,37.1101,37.1101,37.0392,37.0747,40748.0
2018-09-14 12:40:00,41.82,41.83,41.77,41.82,25618.0,37.0835,37.0924,37.0392,37.0835,25618.0
2018-09-14 12:45:00,41.81,41.88,41.79,41.88,16600.0,37.0747,37.1367,37.0569,37.1367,16600.0
2018-09-14 12:50:00,41.87,41.88,41.84,41.84,32926.0,37.1279,37.1367,37.1013,37.1013,32926.0
2018-09-14 12:55:00,41.84,41.9,41.83,41.88,20044.0,37.1013,37.1545,37.0924,37.1367,20044.0
2018-09-14 13:00:00,41.88,41.91,41.85,41.88,15168.0,37.1367,37.1633,37.1101,37.1367,15168.0
2018-09-14 13:05:00,41.88,41.89,41.76,41.77,42078.0,37.1367,37.1456,37.0303,37.0392,42078.0
2018-09-14 13:10:00,41.77,41.85,41.74,41.85,32012.0,37.0392,37.1101,37.0126,37.1101,32012.0
2018-09-14 13:15:00,41.85,41.92,41.84,41.9,22872.0,37.1101,37.1722,37.1013,37.1545,22872.0
2018-09-14 13:20:00,41.92,41.96,41.87,41.88,103588.0,37.1722,37.2077,37.1279,37.1367,103588.0
2018-09-14 13:25:00,41.89,41.91,41.85,41.87,290508.0,37.1456,37.1633,37.1101,37.1279,290508.0
2018-09-14 13:30:00,41.87,41.96,41.87,41.92,52946.0,37.1279,37.2077,37.1279,37.1722,52946.0
2018-09-14 13:35:00,41.93,41.99,41.93,41.99,30164.0,37.1811,37.2343,37.1811,37.2343,30164.0
2018-09-14 13:40:00,41.99,42.02,41.98,41.99,22962.0,37.2343,37.2609,37.2254,37.2343,22962.0
2018-09-14 13:45:00,41.99,42.01,41.95,41.99,18054.0,37.2343,37.252,37.1988,37.2343,18054.0
2018-09-14 13:50:00,41.99,42.04,41.98,42.0,128212.0,37.2343,37.2786,37.2254,37.2431,128212.0
2018-09-14 13:55:00,42.0,42.02,41.92,41.96,220812.0,37.2431,37.2609,37.1722,37.2077,220812.0
2018-09-14 14:00:00,41.96,42.01,41.95,41.98,227726.0,37.2077,37.252,37.1988,37.2254,227726.0
2018-09-14 14:05:00,41.97,42.01,41.92,41.99,199952.0,37.2165,37.252,37.1722,37.2343,199952.0
2018-09-14 14:10:00,41.99,42.01,41.95,41.97,63278.0,37.2343,37.252,37.1988,37.2165,63278.0
2018-09-14 14:15:00,41.97,41.99,41.95,41.96,34052.0,37.2165,37.2343,37.1988,37.2077,34052.0
2018-09-14 14:20:00,41.95,42.0,41.94,42.0,27382.0,37.1988,37.2431,37.1899,37.2431,27382.0
2018-09-14 14:25:00,42.02,42.03,41.98,42.01,23084.0,37.2609,37.2697,37.2254,37.252,23084.0
2018-09-14 14:30:00,42.01,42.01,41.93,41.95,19300.0,37.252,37.252,37.1811,37.1988,19300.0
2018-09-14 14:35:00,41.96,41.96,41.91,41.92,29842.0,37.2077,37.2077,37.1633,37.1722,29842.0
2018-09-14 14:40:00,41.93,41.94,41.9,41.92,29802.0,37.1811,37.1899,37.1545,37.1722,29802.0
2018-09-14 14:45:00,41.93,41.97,41.9,41.96,26386.0,37.1811,37.2165,37.1545,37.2077,26386.0
2018-09-14 14:50:00,41.96,41.97,41.92,41.94,27294.0,37.2077,37.2165,37.1722,37.1899,27294.0
2018-09-14 14:55:00,41.94,41.98,41.94,41.94,36600.0,37.1899,37.2254,37.1899,37.1899,36600.0
2018-09-14 15:00:00,41.94,41.97,41.92,41.94,35166.0,37.1899,37.2165,37.1722,37.1899,35166.0
2018-09-14 15:05:00,41.94,41.95,41.88,41.89,29490.0,37.1899,37.1988,37.1367,37.1456,29490.0
2018-09-14 15:10:00,41.88,41.89,41.84,41.84,30286.0,37.1367,37.1456,37.1013,37.1013,30286.0
2018-09-14 15:15:00,41.85,41.85,41.77,41.83,44502.0,37.1101,37.1101,37.0392,37.0924,44502.0
2018-09-14 15:20:00,41.82,41.85,41.8,41.84,36248.0,37.0835,37.1101,37.0658,37.1013,36248.0
2018-09-14 15:25:00,41.84,41.84,41.76,41.76,30790.0,37.1013,37.1013,37.0303,37.0303,30790.0
2018-09-14 15:30:00,41.77,41.82,41.77,41.82,33238.0,37.0392,37.0835,37.0392,37.0835,33238.0
2018-09-14 15:35:00,41.83,41.9,41.83,41.88,126512.0,37.0924,37.1545,37.0924,37.1367,126512.0
2018-09-14 15:40:00,41.88,41.9,41.83,41.85,78550.0,37.1367,37.1545,37.0924,37.1101,78550.0
2018-09-14 15:45:00,41.85,41.9,41.85,41.9,67056.0,37.1101,37.1545,37.1101,37.1545,67056.0
2018-09-14 15:50:00,41.9,41.94,41.88,41.88,119260.0,37.1545,37.1899,37.1367,37.1367,119260.0
2018-09-14 15:55:00,41.88,41.9,41.8,41.8,305538.0,37.1367,37.1545,37.0658,37.0658,305538.0
2018-09-17 09:30:00,40.73,41.4,40.71,40.83,209156.0,36.117,36.7111,36.0992,36.2056,209156.0
2018-09-17 09:35:00,40.85,41.13,40.83,40.99,117162.0,36.2234,36.4717,36.2056,36.3475,117162.0
2018-09-17 09:40:00,41.0,41.23,40.97,41.21,59616.0,36.3564,36.5603,36.3298,36.5426,59616.0
2018-09-17 09:45:00,41.23,41.27,41.17,41.21,77344.0,36.5603,36.5958,36.5071,36.5426,77344.0
2018-09-17 09:50:00,41.2,41.28,41.2,41.24,53464.0,36.5337,36.6047,36.5337,36.5692,53464.0
2018-09-17 09:55:00,41.21,41.24,41.11,41.2,102944.0,36.5426,36.5692,36.4539,36.5337,102944.0
2018-09-17 10:00:00,41.18,41.22,41.03,41.12,179780.0,36.516,36.5515,36.383,36.4628,179780.0
2018-09-17 10:05:00,41.13,41.15,41.07,41.12,44664.0,36.4717,36.4894,36.4185,36.4628,44664.0
2018-09-17 10:10:00,41.12,41.33,41.12,41.32,59194.0,36.4628,36.649,36.4628,36.6402,59194.0
2018-09-17 10:15:00,41.34,41.4,41.27,41.32,46722.0,36.6579,36.7111,36.5958,36.6402,46722.0
2018-09-17 10:20:00,41.33,41.33,41.06,41.07,69802.0,36.649,36.649,36.4096,36.4185,69802.0
2018-09-17 10:25:00,41.07,41.13,40.96,40.99,117424.0,36.4185,36.4717,36.3209,36.3475,117424.0
2018-09-17 10:30:00,40.99,41.0,40.86,40.93,150970.0,36.3475,36.3564,36.2322,36.2943,150970.0
2018-09-17 10:35:00,40.96,41.02,40.95,41.01,63060.0,36.3209,36.3741,36.3121,36.3653,63060.0
2018-09-17 10:40:00,41.01,41.15,41.01,41.15,43550.0,36.3653,36.4894,36.3653,36.4894,43550.0
2018-09-17 10:45:00,41.13,41.18,41.04,41.06,28448.0,36.4717,36.516,36.3919,36.4096,28448.0
2018-09-17 10:50:00,41.05,41.1,40.95,40.95,35504.0,36.4007,36.4451,36.3121,36.3121,35504.0
2018-09-17 10:55:00,40.95,41.02,40.93,41.01,38970.0,36.3121,36.3741,36.2943,36.3653,38970.0
2018-09-17 11:00:00,41.0,41.02,40.99,41.0,42834.0,36.3564,36.3741,36.3475,36.3564,42834.0
2018-09-17 11:05:00,40.99,41.02,40.99,41.02,49198.0,36.3475,36.3741,36.3475,36.3741,49198.0
2018-09-17 11:10:00,41.02,41.08,41.0,41.06,31400.0,36.3741,36.4273,36.3564,36.4096,31400.0
2018-09-17 11:15:00,41.06,41.09,41.03,41.03,23604.0,36.4096,36.4362,36.383,36.383,23604.0
2018-09-17 11:20:00,41.03,41.07,41.01,41.05,80324.0,36.383,36.4185,36.3653,36.4007,80324.0
2018-09-17 11:25:00,41.04,41.06,40.97,40.98,63540.0,36.3919,36.4096,36.3298,36.3387,63540.0
2018-09-17 11:30:00,40.97,40.99,40.93,40.94,20662.0,36.3298,36.3475,36.2943,36.3032,20662.0
2018-09-17 11:35:00,40.93,40.96,40.86,40.92,96890.0,36.2943,36.3209,36.2322,36.2855,96890.0
2018-09-17 11:40:00,40.92,40.99,40.92,40.99,59942.0,36.2855,36.3475,36.2855,36.3475,59942.0
2018-09-17 11:45:00,40.98,40.99,40.93,40.96,41806.0,36.3387,36.3475,36.2943,36.3209,41806.0
2018-09-17 11:50:00,40.95,41.07,40.95,41.03,15756.0,36.3121,36.4185,36.3121,36.383,15756.0
2018-09-17 11:55:00,41.04,41.07,41.04,41.06,14232.0,36.3919,36.4185,36.3919,36.4096,14232.0
2018-09-17 12:00:00,41.06,41.13,41.05,41.12,48248.0,36.4096,36.4717,36.4007,36.4628,48248.0
2018-09-17 12:05:00,41.1,41.13,41.07,41.13,18488.0,36.4451,36.4717,36.4185,36.4717,18488.0
2018-09-17 12:10:00,41.12,41.13,41.07,41.07,65678.0,36.4628,36.4717,36.4185,36.4185,65678.0
2018-09-17 12:15:00,41.06,41.12,41.05,41.08,34972.0,36.4096,36.4628,36.4007,36.4273,34972.0
2018-09-17 12:20:00,41.07,41.1,41.05,41.1,27412.0,36.4185,36.4451,36.4007,36.4451,27412.0
2018-09-17 12:25:00,41.08,41.09,41.05,41.09,119252.0,36.4273,36.4362,36.4007,36.4362,119252.0
2018-09-17 12:30:00,41.07,41.07,40.97,40.98,27878.0,36.4185,36.4185,36.3298,36.3387,27878.0
2018-09-17 12:35:00,40.96,41.02,40.96,41.01,9256.0,36.3209,36.3741,36.3209,36.3653,9256.0
2018-09-17 12:40:00,41.01,41.01,40.97,41.01,13798.0,36.3653,36.3653,36.3298,36.3653,13798.0
2018-09-17 12:45:00,41.01,41.06,41.01,41.06,14600.0,36.3653,36.4096,36.3653,36.4096,14600.0
2018-09-17 12:50:00,41.07,41.13,41.02,41.03,44618.0,36.4185,36.4717,36.3741,36.383,44618.0
2018-09-17 12:55:00,41.02,41.08,41.0,41.07,12472.0,36.3741,36.4273,36.3564,36.4185,12472.0
2018-09-17 13:00:00,41.07,41.07,40.99,40.99,50356.0,36.4185,36.4185,36.3475,36.3475,50356.0
2018-09-17 13:05:00,40.97,41.01,40.96,41.01,13630.0,36.3298,36.3653,36.3209,36.3653,13630.0
2018-09-17 13:10:00,41.0,41.0,40.96,40.97,27248.0,36.3564,36.3564,36.3209,36.3298,27248.0
2018-09-17 13:15:00,40.97,41.01,40.96,40.99,25454.0,36.3298,36.3653,36.3209,36.3475,25454.0
2018-09-17 13:20:00,40.98,40.98,40.95,40.97,22434.0,36.3387,36.3387,36.3121,36.3298,22434.0
2018-09-17 13:25:00,40.97,40.98,40.95,40.96,31030.0,36.3298,36.3387,36.3121,36.3209,31030.0
2018-09-17 13:30:00,40.96,40.96,40.89,40.93,74492.0,36.3209,36.3209,36.2589,36.2943,74492.0
2018-09-17 13:35:00,40.91,40.92,40.85,40.88,29908.0,36.2766,36.2855,36.2234,36.25,29908.0
2018-09-17 13:40:00,40.88,40.93,40.88,40.9,18048.0,36.25,36.2943,36.25,36.2677,18048.0
2018-09-17 13:45:00,40.9,40.9,40.86,40.88,28680.0,36.2677,36.2677,36.2322,36.25,28680.0
2018-09-17 13:50:00,40.88,40.93,40.87,40.92,27012.0,36.25,36.2943,36.2411,36.2855,27012.0
2018-09-17 13:55:00,40.93,40.99,40.93,40.95,31762.0,36.2943,36.3475,36.2943,36.3121,31762.0
2018-09-17 14:00:00,40.95,40.96,40.92,40.95,17832.0,36.3121,36.3209,36.2855,36.3121,17832.0
2018-09-17 14:05:00,40.95,40.98,40.92,40.97,24096.0,36.3121,36.3387,36.2855,36.3298,24096.0
2018-09-17 14:10:00,40.97,40.98,40.94,40.97,37290.0,36.3298,36.3387,36.3032,36.3298,37290.0
2018-09-17 14:15:00,40.96,40.98,40.94,40.97,17582.0,36.3209,36.3387,36.3032,36.3298,17582.0
2018-09-17 14:20:00,40.98,40.98,40.96,40.97,20416.0,36.3387,36.3387,36.3209,36.3298,20416.0
2018-09-17 14:25:00,40.98,41.04,40.98,41.02,23664.0,36.3387,36.3919,36.3387,36.3741,23664.0
2018-09-17 14:30:00,41.01,41.02,40.97,40.99,16992.0,36.3653,36.3741,36.3298,36.3475,16992.0
2018-09-17 14:35:00,40.98,40.99,40.94,40.95,14572.0,36.3387,36.3475,36.3032,36.3121,14572.0
2018-09-17 14:40:00,40.95,40.96,40.92,40.93,14256.0,36.3121,36.3209,36.2855,36.2943,14256.0
2018-09-17 14:45:00,40.92,40.93,40.84,40.85,47466.0,36.2855,36.2943,36.2145,36.2234,47466.0
2018-09-17 14:50:00,40.85,40.87,40.84,40.84,20506.0,36.2234,36.2411,36.2145,36.2145,20506.0
2018-09-17 14:55:00,40.83,40.85,40.77,40.79,30334.0,36.2056,36.2234,36.1524,36.1702,30334.0
2018-09-17 15:00:00,40.79,40.87,40.79,40.87,49078.0,36.1702,36.2411,36.1702,36.2411,49078.0
2018-09-17 15:05:00,40.87,40.87,40.8,40.8,35904.0,36.2411,36.2411,36.179,36.179,35904.0
2018-09-17 15:10:00,40.8,40.82,40.74,40.77,59474.0,36.179,36.1968,36.1258,36.1524,59474.0
2018-09-17 15:15:00,40.77,40.77,40.75,40.77,87362.0,36.1524,36.1524,36.1347,36.1524,87362.0
2018-09-17 15:20:00,40.76,40.76,40.7,40.73,87780.0,36.1436,36.1436,36.0904,36.117,87780.0
2018-09-17 15:25:00,40.73,40.8,40.71,40.77,129592.0,36.117,36.179,36.0992,36.1524,129592.0
2018-09-17 15:30:00,40.77,40.8,40.75,40.77,158724.0,36.1524,36.179,36.1347,36.1524,158724.0
2018-09-17 15:35:00,40.77,40.77,40.74,40.77,163254.0,36.1524,36.1524,36.1258,36.1524,163254.0
2018-09-17 15:40:00,40.76,40.76,40.66,40.69,303512.0,36.1436,36.1436,36.0549,36.0815,303512.0
2018-09-17 15:45:00,40.69,40.75,40.67,40.73,139592.0,36.0815,36.1347,36.0638,36.117,139592.0
2018-09-17 15:50:00,40.73,40.73,40.54,40.55,193650.0,36.117,36.117,35.9485,35.9574,193650.0
2018-09-17 15:55:00,40.55,40.56,40.43,40.44,717172.0,35.9574,35.9662,35.851,35.8598,717172.0
2018-09-18 09:30:00,40.52,40.98,40.52,40.91,147430.0,35.9308,36.3387,35.9308,36.2766,147430.0
2018-09-18 09:35:00,40.91,40.98,40.6,40.62,54710.0,36.2766,36.3387,36.0017,36.0194,54710.0
2018-09-18 09:40:00,40.63,40.73,40.63,40.69,57552.0,36.0283,36.117,36.0283,36.0815,57552.0
2018-09-18 09:45:00,40.69,40.83,40.69,40.73,21232.0,36.0815,36.2056,36.0815,36.117,21232.0
2018-09-18 09:50:00,40.72,40.74,40.65,40.65,20280.0,36.1081,36.1258,36.046,36.046,20280.0
2018-09-18 09:55:00,40.65,40.68,40.62,40.63,16130.0,36.046,36.0726,36.0194,36.0283,16130.0
2018-09-18 10:00:00,40.65,40.66,40.55,40.62,33960.0,36.046,36.0549,35.9574,36.0194,33960.0
2018-09-18 10:05:00,40.6,40.63,40.58,40.62,39722.0,36.0017,36.0283,35.984,36.0194,39722.0
2018-09-18 10:10:00,40.63,40.8,40.6,40.78,56570.0,36.0283,36.179,36.0017,36.1613,56570.0
2018-09-18 10:15:00,40.77,40.86,40.7,40.7,61268.0,36.1524,36.2322,36.0904,36.0904,61268.0
2018-09-18 10:20:00,40.72,40.88,40.69,40.7,48008.0,36.1081,36.25,36.0815,36.0904,48008.0
2018-09-18 10:25:00,40.71,40.71,40.6,40.6,23914.0,36.0992,36.0992,36.0017,36.0017,23914.0
2018-09-18 10:30:00,40.6,40.63,40.52,40.53,52002.0,36.0017,36.0283,35.9308,35.9396,52002.0
2018-09-18 10:35:00,40.54,40.6,40.52,40.56,46050.0,35.9485,36.0017,35.9308,35.9662,46050.0
2018-09-18 10:40:00,40.56,40.59,40.49,40.55,55722.0,35.9662,35.9928,35.9042,35.9574,55722.0
2018-09-18 10:45:00,40.57,40.66,40.57,40.65,43626.0,35.9751,36.0549,35.9751,36.046,43626.0
2018-09-18 10:50:00,40.65,40.71,40.61,40.63,56986.0,36.046,36.0992,36.0106,36.0283,56986.0
2018-09-18 10:55:00,40.63,40.72,40.62,40.72,34962.0,36.0283,36.1081,36.0194,36.1081,34962.0
2018-09-18 11:00:00,40.72,40.74,40.63,40.67,31556.0,36.1081,36.1258,36.0283,36.0638,31556.0
2018-09-18 11:05:00,40.66,40.67,40.64,40.67,26680.0,36.0549,36.0638,36.0372,36.0638,26680.0
2018-09-18 11:10:00,40.67,40.7,40.65,40.66,25674.0,36.0638,36.0904,36.046,36.0549,25674.0
2018-09-18 11:15:00,40.66,40.69,40.64,40.66,44968.0,36.0549,36.0815,36.0372,36.0549,44968.0
2018-09-18 11:20:00,40.66,40.7,40.64,40.7,43660.0,36.0549,36.0904,36.0372,36.0904,43660.0
2018-09-18 11:25:00,40.7,40.72,40.67,40.7,41912.0,36.0904,36.1081,36.0638,36.0904,41912.0
2018-09-18 11:30:00,40.7,40.7,40.63,40.67,108062.0,36.0904,36.0904,36.0283,36.0638,108062.0
2018-09-18 11:35:00,40.67,40.77,40.66,40.76,66522.0,36.0638,36.1524,36.0549,36.1436,66522.0
2018-09-18 11:40:00,40.76,40.85,40.76,40.84,86334.0,36.1436,36.2234,36.1436,36.2145,86334.0
2018-09-18 11:45:00,40.84,40.87,40.76,40.77,73214.0,36.2145,36.2411,36.1436,36.1524,73214.0
2018-09-18 11:50:00,40.76,40.78,40.71,40.71,29546.0,36.1436,36.1613,36.0992,36.0992,29546.0
2018-09-18 11:55:00,40.7,40.75,40.67,40.75,31446.0,36.0904,36.1347,36.0638,36.1347,31446.0
2018-09-18 12:00:00,40.74,40.78,40.73,40.73,49180.0,36.1258,36.1613,36.117,36.117,49180.0
2018-09-18 12:05:00,40.74,40.77,40.74,40.74,22202.0,36.1258,36.1524,36.1258,36.1258,22202.0
2018-09-18 12:10:00,40.74,40.75,40.7,40.71,20412.0,36.1258,36.1347,36.0904,36.0992,20412.0
2018-09-18 12:15:00,40.7,40.71,40.63,40.64,21340.0,36.0904,36.0992,36.0283,36.0372,21340.0
2018-09-18 12:20:00,40.64,40.67,40.62,40.63,17782.0,36.0372,36.0638,36.0194,36.0283,17782.0
2018-09-18 12:25:00,40.62,40.63,40.55,40.55,21028.0,36.0194,36.0283,35.9574,35.9574,21028.0
2018-09-18 12:30:00,40.54,40.6,40.54,40.59,30302.0,35.9485,36.0017,35.9485,35.9928,30302.0
2018-09-18 12:35:00,40.59,40.6,40.57,40.6,15418.0,35.9928,36.0017,35.9751,36.0017,15418.0
2018-09-18 12:40:00,40.6,40.6,40.53,40.55,18994.0,36.0017,36.0017,35.9396,35.9574,18994.0
2018-09-18 12:45:00,40.55,40.59,40.54,40.55,36848.0,35.9574,35.9928,35.9485,35.9574,36848.0
2018-09-18 12:50:00,40.55,40.57,40.52,40.55,13524.0,35.9574,35.9751,35.9308,35.9574,13524.0
2018-09-18 12:55:00,40.56,40.57,40.47,40.47,110458.0,35.9662,35.9751,35.8864,35.8864,110458.0
2018-09-18 13:00:00,40.47,40.52,40.47,40.52,44770.0,35.8864,35.9308,35.8864,35.9308,44770.0
2018-09-18 13:05:00,40.52,40.52,40.47,40.49,55930.0,35.9308,35.9308,35.8864,35.9042,55930.0
2018-09-18 13:10:00,40.49,40.49,40.45,40.46,23506.0,35.9042,35.9042,35.8687,35.8776,23506.0
2018-09-18 13:15:00,40.46,40.47,40.41,40.45,34826.0,35.8776,35.8864,35.8332,35.8687,34826.0
2018-09-18 13:20:00,40.45,40.45,40.4,40.45,76710.0,35.8687,35.8687,35.8243,35.8687,76710.0
2018-09-18 13:25:00,40.44,40.45,40.39,40.39,31172.0,35.8598,35.8687,35.8155,35.8155,31172.0
2018-09-18 13:30:00,40.39,40.43,40.38,40.4,22674.0,35.8155,35.851,35.8066,35.8243,22674.0
2018-09-18 13:35:00,40.41,40.47,40.4,40.46,14020.0,35.8332,35.8864,35.8243,35.8776,14020.0
2018-09-18 13:40:00,40.46,40.46,40.41,40.46,43464.0,35.8776,35.8776,35.8332,35.8776,43464.0
2018-09-18 13:45:00,40.46,40.59,40.44,40.58,72170.0,35.8776,35.9928,35.8598,35.984,72170.0
2018-09-18 13:50:00,40.57,40.58,40.54,40.56,46916.0,35.9751,35.984,35.9485,35.9662,46916.0
2018-09-18 13:55:00,40.57,40.59,40.54,40.55,37644.0,35.9751,35.9928,35.9485,35.9574,37644.0
2018-09-18 14:00:00,40.54,40.55,40.48,40.49,51902.0,35.9485,35.9574,35.8953,35.9042,51902.0
2018-09-18 14:05:00,40.49,40.49,40.43,40.45,30050.0,35.9042,35.9042,35.851,35.8687,30050.0
2018-09-18 14:10:00,40.45,40.46,40.43,40.43,42592.0,35.8687,35.8776,35.851,35.851,42592.0
2018-09-18 14:15:00,40.43,40.43,40.39,40.4,85248.0,35.851,35.851,35.8155,35.8243,85248.0
2018-09-18 14:20:00,40.4,40.48,40.38,40.47,52886.0,35.8243,35.8953,35.8066,35.8864,52886.0
2018-09-18 14:25:00,40.47,40.48,40.44,40.46,35536.0,35.8864,35.8953,35.8598,35.8776,35536.0
2018-09-18 14:30:00,40.46,40.48,40.42,40.43,33094.0,35.8776,35.8953,35.8421,35.851,33094.0
2018-09-18 14:35:00,40.43,40.52,40.43,40.49,40222.0,35.851,35.9308,35.851,35.9042,40222.0
2018-09-18 14:40:00,40.49,40.52,40.46,40.47,32182.0,35.9042,35.9308,35.8776,35.8864,32182.0
2018-09-18 14:45:00,40.47,40.47,40.43,40.43,25182.0,35.8864,35.8864,35.851,35.851,25182.0
2018-09-18 14:50:00,40.43,40.45,40.41,40.42,36826.0,35.851,35.8687,35.8332,35.8421,36826.0
2018-09-18 14:55:00,40.42,40.43,40.4,40.4,41130.0,35.8421,35.851,35.8243,35.8243,41130.0
2018-09-18 15:00:00,40.4,40.41,40.33,40.34,68326.0,35.8243,35.8332,35.7623,35.7711,68326.0
2018-09-18 15:05:00,40.34,40.37,40.33,40.37,61010.0,35.7711,35.7977,35.7623,35.7977,61010.0
2018-09-18 15:10:00,40.38,40.4,40.35,40.37,41406.0,35.8066,35.8243,35.78,35.7977,41406.0
2018-09-18 15:15:00,40.37,40.37,40.33,40.36,46408.0,35.7977,35.7977,35.7623,35.7889,46408.0
2018-09-18 15:20:00,40.37,40.39,40.37,40.38,39142.0,35.7977,35.8155,35.7977,35.8066,39142.0
2018-09-18 15:25:00,40.38,40.39,40.36,40.37,49588.0,35.8066,35.8155,35.7889,35.7977,49588.0
2018-09-18 15:30:00,40.37,40.37,40.29,40.29,72254.0,35.7977,35.7977,35.7268,35.7268,72254.0
2018-09-18 15:35:00,40.29,40.3,40.24,40.24,78574.0,35.7268,35.7357,35.6825,35.6825,78574.0
2018-09-18 15:40:00,40.24,40.3,40.24,40.29,86744.0,35.6825,35.7357,35.6825,35.7268,86744.0
2018-09-18 15:45:00,40.29,40.29,40.25,40.25,87394.0,35.7268,35.7268,35.6913,35.6913,87394.0
2018-09-18 15:50:00,40.25,40.25,40.21,40.21,143440.0,35.6913,35.6913,35.6559,35.6559,143440.0
2018-09-18 15:55:00,40.21,40.21,40.19,40.2,276594.0,35.6559,35.6559,35.6381,35.647,276594.0
2018-09-19 09:30:00,40.39,40.57,40.26,40.4,70540.0,35.8155,35.9751,35.7002,35.8243,70540.0
2018-09-19 09:35:00,40.37,40.4,40.24,40.36,66548.0,35.7977,35.8243,35.6825,35.7889,66548.0
2018-09-19 09:40:00,40.39,40.43,40.27,40.34,42680.0,35.8155,35.851,35.7091,35.7711,42680.0
2018-09-19 09:45:00,40.35,40.51,40.35,40.47,30828.0,35.78,35.9219,35.78,35.8864,30828.0
2018-09-19 09:50:00,40.48,40.67,40.42,40.6,129272.0,35.8953,36.0638,35.8421,36.0017,129272.0
2018-09-19 09:55:00,40.54,40.66,40.52,40.65,26782.0,35.9485,36.0549,35.9308,36.046,26782.0
2018-09-19 10:00:00,40.66,40.67,40.55,40.65,51938.0,36.0549,36.0638,35.9574,36.046,51938.0
2018-09-19 10:05:00,40.67,40.68,40.6,40.6,74224.0,36.0638,36.0726,36.0017,36.0017,74224.0
2018-09-19 10:10:00,40.59,40.67,40.52,40.53,54250.0,35.9928,36.0638,35.9308,35.9396,54250.0
2018-09-19 10:15:00,40.51,40.52,40.43,40.48,40244.0,35.9219,35.9308,35.851,35.8953,40244.0
2018-09-19 10:20:00,40.46,40.49,40.36,40.4,50228.0,35.8776,35.9042,35.7889,35.8243,50228.0
2018-09-19 10:25:00,40.44,40.49,40.4,40.42,35382.0,35.8598,35.9042,35.8243,35.8421,35382.0
2018-09-19 10:30:00,40.41,40.51,40.39,40.49,36848.0,35.8332,35.9219,35.8155,35.9042,36848.0
2018-09-19 10:35:00,40.49,40.57,40.49,40.54,34768.0,35.9042,35.9751,35.9042,35.9485,34768.0
2018-09-19 10:40:00,40.54,40.65,40.51,40.59,29270.0,35.9485,36.046,35.9219,35.9928,29270.0
2018-09-19 10:45:00,40.61,40.69,40.57,40.69,14804.0,36.0106,36.0815,35.9751,36.0815,14804.0
2018-09-19 10:50:00,40.7,40.72,40.6,40.67,39486.0,36.0904,36.1081,36.0017,36.0638,39486.0
2018-09-19 10:55:00,40.65,40.65,40.59,40.6,26138.0,36.046,36.046,35.9928,36.0017,26138.0
2018-09-19 11:00:00,40.58,40.69,40.58,40.68,24052.0,35.984,36.0815,35.984,36.0726,24052.0
2018-09-19 11:05:00,40.69,40.78,40.68,40.76,30890.0,36.0815,36.1613,36.0726,36.1436,30890.0
2018-09-19 11:10:00,40.77,40.77,40.6,40.62,54960.0,36.1524,36.1524,36.0017,36.0194,54960.0
2018-09-19 11:15:00,40.63,40.7,40.62,40.64,35818.0,36.0283,36.0904,36.0194,36.0372,35818.0
2018-09-19 11:20:00,40.66,40.72,40.64,40.66,40488.0,36.0549,36.1081,36.0372,36.0549,40488.0
2018-09-19 11:25:00,40.66,40.72,40.64,40.72,30096.0,36.0549,36.1081,36.0372,36.1081,30096.0
2018-09-19 11:30:00,40.73,40.73,40.64,40.68,131504.0,36.117,36.117,36.0372,36.0726,131504.0
2018-09-19 11:35:00,40.69,40.71,40.65,40.71,93860.0,36.0815,36.0992,36.046,36.0992,93860.0
2018-09-19 11:40:00,40.71,40.72,40.67,40.71,89616.0,36.0992,36.1081,36.0638,36.0992,89616.0
2018-09-19 11:45:00,40.71,40.71,40.61,40.66,56898.0,36.0992,36.0992,36.0106,36.0549,56898.0
2018-09-19 11:50:00,40.66,40.73,40.66,40.67,23384.0,36.0549,36.117,36.0549,36.0638,23384.0
2018-09-19 11:55:00,40.67,40.71,40.66,40.71,18152.0,36.0638,36.0992,36.0549,36.0992,18152.0
2018-09-19 12:00:00,40.71,40.71,40.67,40.69,19254.0,36.0992,36.0992,36.0638,36.0815,19254.0
2018-09-19 12:05:00,40.67,40.71,40.65,40.65,57184.0,36.0638,36.0992,36.046,36.046,57184.0
2018-09-19 12:10:00,40.65,40.65,40.62,40.62,27178.0,36.046,36.046,36.0194,36.0194,27178.0
2018-09-19 12:15:00,40.61,40.62,40.55,40.59,16170.0,36.0106,36.0194,35.9574,35.9928,16170.0
2018-09-19 12:20:00,40.59,40.6,40.57,40.59,14406.0,35.9928,36.0017,35.9751,35.9928,14406.0
2018-09-19 12:25:00,40.59,40.62,40.56,40.6,25832.0,35.9928,36.0194,35.9662,36.0017,25832.0
2018-09-19 12:30:00,40.62,40.63,40.59,40.61,22896.0,36.0194,36.0283,35.9928,36.0106,22896.0
2018-09-19 12:35:00,40.62,40.65,40.55,40.56,24334.0,36.0194,36.046,35.9574,35.9662,24334.0
2018-09-19 12:40:00,40.56,40.57,40.53,40.56,22580.0,35.9662,35.9751,35.9396,35.9662,22580.0
2018-09-19 12:45:00,40.55,40.55,40.52,40.54,13846.0,35.9574,35.9574,35.9308,35.9485,13846.0
2018-09-19 12:50:00,40.54,40.55,40.51,40.53,10806.0,35.9485,35.9574,35.9219,35.9396,10806.0
2018-09-19 12:55:00,40.54,40.54,40.48,40.5,19058.0,35.9485,35.9485,35.8953,35.913,19058.0
2018-09-19 13:00:00,40.49,40.49,40.41,40.43,32940.0,35.9042,35.9042,35.8332,35.851,32940.0
2018-09-19 13:05:00,40.43,40.44,40.39,40.4,39888.0,35.851,35.8598,35.8155,35.8243,39888.0
2018-09-19 13:10:00,40.4,40.48,40.4,40.47,54764.0,35.8243,35.8953,35.8243,35.8864,54764.0
2018-09-19 13:15:00,40.47,40.52,40.46,40.48,34378.0,35.8864,35.9308,35.8776,35.8953,34378.0
2018-09-19 13:20:00,40.46,40.48,40.44,40.45,9816.0,35.8776,35.8953,35.8598,35.8687,9816.0
2018-09-19 13:25:00,40.46,40.46,40.4,40.41,17336.0,35.8776,35.8776,35.8243,35.8332,17336.0
2018-09-19 13:30:00,40.41,40.42,40.34,40.37,82746.0,35.8332,35.8421,35.7711,35.7977,82746.0
2018-09-19 13:35:00,40.37,40.45,40.37,40.44,28984.0,35.7977,35.8687,35.7977,35.8598,28984.0
2018-09-19 13:40:00,40.43,40.46,40.43,40.46,26630.0,35.851,35.8776,35.851,35.8776,26630.0
2018-09-19 13:45:00,40.46,40.47,40.45,40.47,55842.0,35.8776,35.8864,35.8687,35.8864,55842.0
2018-09-19 13:50:00,40.47,40.51,40.46,40.5,16670.0,35.8864,35.9219,35.8776,35.913,16670.0
2018-09-19 13:55:00,40.5,40.56,40.49,40.54,23506.0,35.913,35.9662,35.9042,35.9485,23506.0
2018-09-19 14:00:00,40.54,40.57,40.52,40.56,21514.0,35.9485,35.9751,35.9308,35.9662,21514.0
2018-09-19 14:05:00,40.55,40.57,40.53,40.54,17418.0,35.9574,35.9751,35.9396,35.9485,17418.0
2018-09-19 14:10:00,40.54,40.58,40.52,40.56,17936.0,35.9485,35.984,35.9308,35.9662,17936.0
2018-09-19 14:15:00,40.56,40.6,40.55,40.55,21432.0,35.9662,36.0017,35.9574,35.9574,21432.0
2018-09-19 14:20:00,40.56,40.59,40.55,40.58,20826.0,35.9662,35.9928,35.9574,35.984,20826.0
2018-09-19 14:25:00,40.57,40.6,40.55,40.6,28952.0,35.9751,36.0017,35.9574,36.0017,28952.0
2018-09-19 14:30:00,40.6,40.63,40.59,40.6,57280.0,36.0017,36.0283,35.9928,36.0017,57280.0
2018-09-19 14:35:00,40.6,40.62,40.6,40.6,18400.0,36.0017,36.0194,36.0017,36.0017,18400.0
2018-09-19 14:40:00,40.61,40.67,40.6,40.66,22476.0,36.0106,36.0638,36.0017,36.0549,22476.0
2018-09-19 14:45:00,40.66,40.68,40.65,40.66,41176.0,36.0549,36.0726,36.046,36.0549,41176.0
2018-09-19 14:50:00,40.66,40.69,40.66,40.68,29268.0,36.0549,36.0815,36.0549,36.0726,29268.0
2018-09-19 14:55:00,40.68,40.7,40.59,40.65,72532.0,36.0726,36.0904,35.9928,36.046,72532.0
2018-09-19 15:00:00,40.66,40.67,40.64,40.67,21168.0,36.0549,36.0638,36.0372,36.0638,21168.0
2018-09-19 15:05:00,40.67,40.68,40.65,40.65,19198.0,36.0638,36.0726,36.046,36.046,19198.0
2018-09-19 15:10:00,40.65,40.65,40.63,40.65,23404.0,36.046,36.046,36.0283,36.046,23404.0
2018-09-19 15:15:00,40.65,40.65,40.6,40.6,26290.0,36.046,36.046,36.0017,36.0017,26290.0
2018-09-19 15:20:00,40.6,40.69,40.6,40.68,27056.0,36.0017,36.0815,36.0017,36.0726,27056.0
2018-09-19 15:25:00,40.69,40.72,40.66,40.67,40792.0,36.0815,36.1081,36.0549,36.0638,40792.0
2018-09-19 15:30:00,40.67,40.8,40.67,40.74,69882.0,36.0638,36.179,36.0638,36.1258,69882.0
2018-09-19 15:35:00,40.75,40.75,40.69,40.73,79216.0,36.1347,36.1347,36.0815,36.117,79216.0
2018-09-19 15:40:00,40.73,40.74,40.69,40.7,65500.0,36.117,36.1258,36.0815,36.0904,65500.0
2018-09-19 15:45:00,40.7,40.71,40.68,40.7,76080.0,36.0904,36.0992,36.0726,36.0904,76080.0
2018-09-19 15:50:00,40.7,40.72,40.7,40.71,109284.0,36.0904,36.1081,36.0904,36.0992,109284.0
2018-09-19 15:55:00,40.71,40.71,40.68,40.69,171100.0,36.0992,36.0992,36.0726,36.0815,171100.0
2018-09-20 09:30:00,41.15,41.27,40.86,41.13,71172.0,36.4894,36.5958,36.2322,36.4717,71172.0
2018-09-20 09:35:00,41.13,41.25,41.06,41.18,32224.0,36.4717,36.5781,36.4096,36.516,32224.0
2018-09-20 09:40:00,41.19,41.38,41.17,41.33,37456.0,36.5249,36.6934,36.5071,36.649,37456.0
2018-09-20 09:45:00,41.34,41.41,41.29,41.32,124522.0,36.6579,36.72,36.6135,36.6402,124522.0
2018-09-20 09:50:00,41.33,41.38,41.27,41.38,66964.0,36.649,36.6934,36.5958,36.6934,66964.0
2018-09-20 09:55:00,41.38,41.56,41.38,41.52,104690.0,36.6934,36.853,36.6934,36.8175,104690.0
2018-09-20 10:00:00,41.52,41.73,41.52,41.73,103060.0,36.8175,37.0037,36.8175,37.0037,103060.0
2018-09-20 10:05:00,41.71,41.85,41.71,41.78,96190.0,36.986,37.1101,36.986,37.0481,96190.0
2018-09-20 10:10:00,41.81,41.82,41.71,41.75,39864.0,37.0747,37.0835,36.986,37.0214,39864.0
2018-09-20 10:15:00,41.76,41.82,41.74,41.81,80802.0,37.0303,37.0835,37.0126,37.0747,80802.0
2018-09-20 10:20:00,41.83,41.93,41.82,41.89,177046.0,37.0924,37.1811,37.0835,37.1456,177046.0
2018-09-20 10:25:00,41.91,41.91,41.76,41.76,35068.0,37.1633,37.1633,37.0303,37.0303,35068.0
2018-09-20 10:30:00,41.76,41.8,41.74,41.79,40246.0,37.0303,37.0658,37.0126,37.0569,40246.0
2018-09-20 10:35:00,41.8,41.8,41.66,41.66,48118.0,37.0658,37.0658,36.9416,36.9416,48118.0
2018-09-20 10:40:00,41.66,41.81,41.65,41.81,55134.0,36.9416,37.0747,36.9328,37.0747,55134.0
2018-09-20 10:45:00,41.79,41.79,41.65,41.68,26452.0,37.0569,37.0569,36.9328,36.9594,26452.0
2018-09-20 10:50:00,41.67,41.7,41.5,41.52,30872.0,36.9505,36.9771,36.7998,36.8175,30872.0
2018-09-20 10:55:00,41.52,41.53,41.47,41.49,24256.0,36.8175,36.8264,36.7732,36.7909,24256.0
2018-09-20 11:00:00,41.49,41.53,41.48,41.49,36586.0,36.7909,36.8264,36.782,36.7909,36586.0
2018-09-20 11:05:00,41.49,41.67,41.49,41.57,86176.0,36.7909,36.9505,36.7909,36.8618,86176.0
2018-09-20 11:10:00,41.57,41.6,41.54,41.55,28638.0,36.8618,36.8884,36.8352,36.8441,28638.0
2018-09-20 11:15:00,41.57,41.59,41.52,41.57,33878.0,36.8618,36.8796,36.8175,36.8618,33878.0
2018-09-20 11:20:00,41.58,41.63,41.58,41.6,28168.0,36.8707,36.915,36.8707,36.8884,28168.0
2018-09-20 11:25:00,41.6,41.6,41.51,41.57,147046.0,36.8884,36.8884,36.8086,36.8618,147046.0
2018-09-20 11:30:00,41.57,41.61,41.51,41.57,224072.0,36.8618,36.8973,36.8086,36.8618,224072.0
2018-09-20 11:35:00,41.55,41.57,41.47,41.47,43150.0,36.8441,36.8618,36.7732,36.7732,43150.0
2018-09-20 11:40:00,41.47,41.63,41.47,41.62,59124.0,36.7732,36.915,36.7732,36.9062,59124.0
2018-09-20 11:45:00,41.62,41.74,41.62,41.65,50242.0,36.9062,37.0126,36.9062,36.9328,50242.0
2018-09-20 11:50:00,41.66,41.68,41.6,41.6,26322.0,36.9416,36.9594,36.8884,36.8884,26322.0
2018-09-20 11:55:00,41.61,41.62,41.54,41.55,28216.0,36.8973,36.9062,36.8352,36.8441,28216.0
2018-09-20 12:00:00,41.55,41.56,41.43,41.45,26916.0,36.8441,36.853,36.7377,36.7554,26916.0
2018-09-20 12:05:00,41.45,41.52,41.43,41.52,33572.0,36.7554,36.8175,36.7377,36.8175,33572.0
2018-09-20 12:10:00,41.52,41.54,41.5,41.54,28502.0,36.8175,36.8352,36.7998,36.8352,28502.0
2018-09-20 12:15:00,41.54,41.63,41.53,41.62,60118.0,36.8352,36.915,36.8264,36.9062,60118.0
2018-09-20 12:20:00,41.63,41.66,41.63,41.66,31634.0,36.915,36.9416,36.915,36.9416,31634.0
2018-09-20 12:25:00,41.66,41.68,41.64,41.68,15428.0,36.9416,36.9594,36.9239,36.9594,15428.0
2018-09-20 12:30:00,41.68,41.74,41.67,41.74,25812.0,36.9594,37.0126,36.9505,37.0126,25812.0
2018-09-20 12:35:00,41.74,41.77,41.73,41.77,31210.0,37.0126,37.0392,37.0037,37.0392,31210.0
2018-09-20 12:40:00,41.77,41.87,41.77,41.85,41120.0,37.0392,37.1279,37.0392,37.1101,41120.0
2018-09-20 12:45:00,41.87,41.93,41.85,41.92,50834.0,37.1279,37.1811,37.1101,37.1722,50834.0
2018-09-20 12:50:00,41.92,41.93,41.86,41.89,36918.0,37.1722,37.1811,37.119,37.1456,36918.0
2018-09-20 12:55:00,41.89,41.91,41.88,41.88,11840.0,37.1456,37.1633,37.1367,37.1367,11840.0
2018-09-20 13:00:00,41.89,41.98,41.89,41.94,38114.0,37.1456,37.2254,37.1456,37.1899,38114.0
2018-09-20 13:05:00,41.93,41.93,41.9,41.92,8580.0,37.1811,37.1811,37.1545,37.1722,8580.0
2018-09-20 13:10:00,41.91,41.93,41.88,41.89,19630.0,37.1633,37.1811,37.1367,37.1456,19630.0
2018-09-20 13:15:00,41.89,41.89,41.87,41.88,15832.0,37.1456,37.1456,37.1279,37.1367,15832.0
2018-09-20 13:20:00,41.88,41.89,41.86,41.87,21856.0,37.1367,37.1456,37.119,37.1279,21856.0
2018-09-20 13:25:00,41.87,41.92,41.86,41.86,29182.0,37.1279,37.1722,37.119,37.119,29182.0
2018-09-20 13:30:00,41.87,41.91,41.87,41.88,25250.0,37.1279,37.1633,37.1279,37.1367,25250.0
2018-09-20 13:35:00,41.88,41.89,41.84,41.84,25286.0,37.1367,37.1456,37.1013,37.1013,25286.0
2018-09-20 13:40:00,41.83,41.85,41.83,41.85,19360.0,37.0924,37.1101,37.0924,37.1101,19360.0
2018-09-20 13:45:00,41.85,41.85,41.77,41.77,22584.0,37.1101,37.1101,37.0392,37.0392,22584.0
2018-09-20 13:50:00,41.77,41.8,41.77,41.78,17616.0,37.0392,37.0658,37.0392,37.0481,17616.0
2018-09-20 13:55:00,41.78,41.8,41.73,41.73,30488.0,37.0481,37.0658,37.0037,37.0037,30488.0
2018-09-20 14:00:00,41.73,41.75,41.72,41.72,27278.0,37.0037,37.0214,36.9948,36.9948,27278.0
2018-09-20 14:05:00,41.73,41.74,41.7,41.71,15154.0,37.0037,37.0126,36.9771,36.986,15154.0
2018-09-20 14:10:00,41.71,41.74,41.71,41.73,21220.0,36.986,37.0126,36.986,37.0037,21220.0
2018-09-20 14:15:00,41.74,41.75,41.73,41.75,20604.0,37.0126,37.0214,37.0037,37.0214,20604.0
2018-09-20 14:20:00,41.74,41.75,41.66,41.66,19574.0,37.0126,37.0214,36.9416,36.9416,19574.0
2018-09-20 14:25:00,41.66,41.67,41.63,41.65,24956.0,36.9416,36.9505,36.915,36.9328,24956.0
2018-09-20 14:30:00,41.65,41.66,41.59,41.63,30354.0,36.9328,36.9416,36.8796,36.915,30354.0
2018-09-20 14:35:00,41.63,41.66,41.62,41.64,17898.0,36.915,36.9416,36.9062,36.9239,17898.0
2018-09-20 14:40:00,41.65,41.68,41.62,41.68,27288.0,36.9328,36.9594,36.9062,36.9594,27288.0
2018-09-20 14:45:00,41.68,41.73,41.68,41.71,18832.0,36.9594,37.0037,36.9594,36.986,18832.0
2018-09-20 14:50:00,41.71,41.72,41.69,41.7,18814.0,36.986,36.9948,36.9682,36.9771,18814.0
2018-09-20 14:55:00,41.7,41.73,41.69,41.72,28720.0,36.9771,37.0037,36.9682,36.9948,28720.0
2018-09-20 15:00:00,41.71,41.77,41.71,41.72,68074.0,36.986,37.0392,36.986,36.9948,68074.0
2018-09-20 15:05:00,41.73,41.76,41.71,41.74,44538.0,37.0037,37.0303,36.986,37.0126,44538.0
2018-09-20 15:10:00,41.75,41.79,41.72,41.77,39888.0,37.0214,37.0569,36.9948,37.0392,39888.0
2018-09-20 15:15:00,41.77,41.78,41.75,41.76,32896.0,37.0392,37.0481,37.0214,37.0303,32896.0
2018-09-20 15:20:00,41.75,41.77,41.74,41.77,32900.0,37.0214,37.0392,37.0126,37.0392,32900.0
2018-09-20 15:25:00,41.77,41.78,41.74,41.77,60178.0,37.0392,37.0481,37.0126,37.0392,60178.0
2018-09-20 15:30:00,41.77,41.77,41.74,41.77,62508.0,37.0392,37.0392,37.0126,37.0392,62508.0
2018-09-20 15:35:00,41.77,41.78,41.73,41.75,76500.0,37.0392,37.0481,37.0037,37.0214,76500.0
2018-09-20 15:40:00,41.75,41.76,41.71,41.72,82966.0,37.0214,37.0303,36.986,36.9948,82966.0
2018-09-20 15:45:00,41.72,41.73,41.7,41.7,97640.0,36.9948,37.0037,36.9771,36.9771,97640.0
2018-09-20 15:50:00,41.7,41.72,41.63,41.69,243610.0,36.9771,36.9948,36.915,36.9682,243610.0
2018-09-20 15:55:00,41.69,41.71,41.63,41.69,418976.0,36.9682,36.986,36.915,36.9682,418976.0
2018-09-21 09:30:00,41.66,41.83,41.49,41.76,717130.0,36.9416,37.0924,36.7909,37.0303,717130.0
2018-09-21 09:35:00,41.76,41.8,41.63,41.73,25864.0,37.0303,37.0658,36.915,37.0037,25864.0
2018-09-21 09:40:00,41.73,41.79,41.56,41.57,18400.0,37.0037,37.0569,36.853,36.8618,18400.0
2018-09-21 09:45:00,41.59,41.73,41.57,41.67,49452.0,36.8796,37.0037,36.8618,36.9505,49452.0
2018-09-21 09:50:00,41.7,41.77,41.7,41.75,34564.0,36.9771,37.0392,36.9771,37.0214,34564.0
2018-09-21 09:55:00,41.69,41.79,41.69,41.77,20838.0,36.9682,37.0569,36.9682,37.0392,20838.0
2018-09-21 10:00:00,41.79,41.85,41.75,41.77,14010.0,37.0569,37.1101,37.0214,37.0392,14010.0
2018-09-21 10:05:00,41.79,41.83,41.77,41.83,22438.0,37.0569,37.0924,37.0392,37.0924,22438.0
2018-09-21 10:10:00,41.81,41.83,41.66,41.66,18616.0,37.0747,37.0924,36.9416,36.9416,18616.0
2018-09-21 10:15:00,41.66,41.72,41.63,41.72,17946.0,36.9416,36.9948,36.915,36.9948,17946.0
2018-09-21 10:20:00,41.72,41.72,41.54,41.56,20634.0,36.9948,36.9948,36.8352,36.853,20634.0
2018-09-21 10:25:00,41.56,41.58,41.52,41.54,10024.0,36.853,36.8707,36.8175,36.8352,10024.0
2018-09-21 10:30:00,41.51,41.54,41.49,41.49,20440.0,36.8086,36.8352,36.7909,36.7909,20440.0
2018-09-21 10:35:00,41.49,41.52,41.44,41.45,44496.0,36.7909,36.8175,36.7466,36.7554,44496.0
2018-09-21 10:40:00,41.46,41.51,41.41,41.43,31210.0,36.7643,36.8086,36.72,36.7377,31210.0
2018-09-21 10:45:00,41.42,41.5,41.38,41.45,42248.0,36.7288,36.7998,36.6934,36.7554,42248.0
2018-09-21 10:50:00,41.44,41.48,41.44,41.45,19384.0,36.7466,36.782,36.7466,36.7554,19384.0
2018-09-21 10:55:00,41.46,41.48,41.44,41.44,14002.0,36.7643,36.782,36.7466,36.7466,14002.0
2018-09-21 11:00:00,41.43,41.44,41.35,41.37,25638.0,36.7377,36.7466,36.6668,36.6845,25638.0
2018-09-21 11:05:00,41.38,41.43,41.36,41.43,32692.0,36.6934,36.7377,36.6756,36.7377,32692.0
2018-09-21 11:10:00,41.41,41.47,41.41,41.43,16948.0,36.72,36.7732,36.72,36.7377,16948.0
2018-09-21 11:15:00,41.43,41.47,41.41,41.42,51428.0,36.7377,36.7732,36.72,36.7288,51428.0
2018-09-21 11:20:00,41.43,41.46,41.4,41.46,19614.0,36.7377,36.7643,36.7111,36.7643,19614.0
2018-09-21 11:25:00,41.49,41.54,41.48,41.52,14968.0,36.7909,36.8352,36.782,36.8175,14968.0
2018-09-21 11:30:00,41.53,41.54,41.5,41.52,28352.0,36.8264,36.8352,36.7998,36.8175,28352.0
2018-09-21 11:35:00,41.52,41.54,41.47,41.47,22920.0,36.8175,36.8352,36.7732,36.7732,22920.0
2018-09-21 11:40:00,41.46,41.48,41.39,41.4,28142.0,36.7643,36.782,36.7022,36.7111,28142.0
2018-09-21 11:45:00,41.39,41.45,41.39,41.41,25020.0,36.7022,36.7554,36.7022,36.72,25020.0
2018-09-21 11:50:00,41.41,41.41,41.35,41.38,18056.0,36.72,36.72,36.6668,36.6934,18056.0
2018-09-21 11:55:00,41.38,41.39,41.33,41.33,31554.0,36.6934,36.7022,36.649,36.649,31554.0
2018-09-21 12:00:00,41.33,41.33,41.27,41.28,17258.0,36.649,36.649,36.5958,36.6047,17258.0
2018-09-21 12:05:00,41.29,41.34,41.28,41.32,20334.0,36.6135,36.6579,36.6047,36.6402,20334.0
2018-09-21 12:10:00,41.33,41.35,41.33,41.34,8484.0,36.649,36.6668,36.649,36.6579,8484.0
2018-09-21 12:15:00,41.34,41.34,41.3,41.32,16568.0,36.6579,36.6579,36.6224,36.6402,16568.0
2018-09-21 12:20:00,41.32,41.32,41.27,41.29,19584.0,36.6402,36.6402,36.5958,36.6135,19584.0
2018-09-21 12:25:00,41.28,41.32,41.26,41.26,38706.0,36.6047,36.6402,36.5869,36.5869,38706.0
2018-09-21 12:30:00,41.26,41.27,41.23,41.27,16720.0,36.5869,36.5958,36.5603,36.5958,16720.0
2018-09-21 12:35:00,41.26,41.27,41.23,41.27,15330.0,36.5869,36.5958,36.5603,36.5958,15330.0
2018-09-21 12:40:00,41.27,41.27,41.22,41.22,19164.0,36.5958,36.5958,36.5515,36.5515,19164.0
2018-09-21 12:45:00,41.23,41.25,41.22,41.24,19684.0,36.5603,36.5781,36.5515,36.5692,19684.0
2018-09-21 12:50:00,41.24,41.26,41.23,41.24,18164.0,36.5692,36.5869,36.5603,36.5692,18164.0
2018-09-21 12:55:00,41.24,41.26,41.22,41.24,20358.0,36.5692,36.5869,36.5515,36.5692,20358.0
2018-09-21 13:00:00,41.23,41.29,41.23,41.29,22792.0,36.5603,36.6135,36.5603,36.6135,22792.0
2018-09-21 13:05:00,41.29,41.31,41.24,41.24,29176.0,36.6135,36.6313,36.5692,36.5692,29176.0
2018-09-21 13:10:00,41.24,41.29,41.24,41.26,20172.0,36.5692,36.6135,36.5692,36.5869,20172.0
2018-09-21 13:15:00,41.24,41.26,41.19,41.23,51542.0,36.5692,36.5869,36.5249,36.5603,51542.0
2018-09-21 13:20:00,41.23,41.24,41.19,41.19,21684.0,36.5603,36.5692,36.5249,36.5249,21684.0
2018-09-21 13:25:00,41.19,41.23,41.19,41.21,25108.0,36.5249,36.5603,36.5249,36.5426,25108.0
2018-09-21 13:30:00,41.19,41.31,41.19,41.27,65964.0,36.5249,36.6313,36.5249,36.5958,65964.0
2018-09-21 13:35:00,41.27,41.29,41.24,41.28,24464.0,36.5958,36.6135,36.5692,36.6047,24464.0
2018-09-21 13:40:00,41.29,41.3,41.25,41.3,14984.0,36.6135,36.6224,36.5781,36.6224,14984.0
2018-09-21 13:45:00,41.3,41.31,41.28,41.29,29502.0,36.6224,36.6313,36.6047,36.6135,29502.0
2018-09-21 13:50:00,41.29,41.29,41.26,41.26,16718.0,36.6135,36.6135,36.5869,36.5869,16718.0
2018-09-21 13:55:00,41.27,41.37,41.27,41.37,20592.0,36.5958,36.6845,36.5958,36.6845,20592.0
2018-09-21 14:00:00,41.38,41.4,41.33,41.35,21372.0,36.6934,36.7111,36.649,36.6668,21372.0
2018-09-21 14:05:00,41.35,41.37,41.33,41.37,21974.0,36.6668,36.6845,36.649,36.6845,21974.0
2018-09-21 14:10:00,41.37,41.4,41.32,41.32,20784.0,36.6845,36.7111,36.6402,36.6402,20784.0
2018-09-21 14:15:00,41.32,41.38,41.31,41.38,24116.0,36.6402,36.6934,36.6313,36.6934,24116.0
2018-09-21 14:20:00,41.38,41.4,41.37,41.38,23274.0,36.6934,36.7111,36.6845,36.6934,23274.0
2018-09-21 14:25:00,41.38,41.38,41.35,41.36,34660.0,36.6934,36.6934,36.6668,36.6756,34660.0
2018-09-21 14:30:00,41.36,41.39,41.36,41.37,25432.0,36.6756,36.7022,36.6756,36.6845,25432.0
2018-09-21 14:35:00,41.37,41.4,41.37,41.38,25590.0,36.6845,36.7111,36.6845,36.6934,25590.0
2018-09-21 14:40:00,41.38,41.4,41.34,41.35,24244.0,36.6934,36.7111,36.6579,36.6668,24244.0
2018-09-21 14:45:00,41.34,41.35,41.33,41.33,19238.0,36.6579,36.6668,36.649,36.649,19238.0
2018-09-21 14:50:00,41.33,41.34,41.27,41.27,24502.0,36.649,36.6579,36.5958,36.5958,24502.0
2018-09-21 14:55:00,41.27,41.28,41.24,41.24,13900.0,36.5958,36.6047,36.5692,36.5692,13900.0
2018-09-21 15:00:00,41.24,41.29,41.23,41.26,48264.0,36.5692,36.6135,36.5603,36.5869,48264.0
2018-09-21 15:05:00,41.26,41.29,41.24,41.29,15600.0,36.5869,36.6135,36.5692,36.6135,15600.0
2018-09-21 15:10:00,41.29,41.31,41.27,41.3,19250.0,36.6135,36.6313,36.5958,36.6224,19250.0
2018-09-21 15:15:00,41.3,41.3,41.24,41.26,20840.0,36.6224,36.6224,36.5692,36.5869,20840.0
2018-09-21 15:20:00,41.25,41.27,41.24,41.26,35190.0,36.5781,36.5958,36.5692,36.5869,35190.0
2018-09-21 15:25:00,41.26,41.27,41.24,41.26,28484.0,36.5869,36.5958,36.5692,36.5869,28484.0
2018-09-21 15:30:00,41.25,41.3,41.25,41.28,54770.0,36.5781,36.6224,36.5781,36.6047,54770.0
2018-09-21 15:35:00,41.28,41.28,41.24,41.27,39504.0,36.6047,36.6047,36.5692,36.5958,39504.0
2018-09-21 15:40:00,41.27,41.27,41.22,41.25,60468.0,36.5958,36.5958,36.5515,36.5781,60468.0
2018-09-21 15:45:00,41.26,41.29,41.22,41.22,62876.0,36.5869,36.6135,36.5515,36.5515,62876.0
2018-09-21 15:50:00,41.22,41.42,41.21,41.4,209924.0,36.5515,36.7288,36.5426,36.7111,209924.0
2018-09-21 15:55:00,41.4,41.41,41.3,41.37,470930.0,36.7111,36.72,36.6224,36.6845,470930.0
2018-09-24 09:30:00,41.01,41.04,40.66,40.74,67544.0,36.3653,36.3919,36.0549,36.1258,67544.0
2018-09-24 09:35:00,40.74,40.84,40.67,40.74,64362.0,36.1258,36.2145,36.0638,36.1258,64362.0
2018-09-24 09:40:00,40.76,40.99,40.71,40.96,45628.0,36.1436,36.3475,36.0992,36.3209,45628.0
2018-09-24 09:45:00,40.99,41.02,40.93,40.97,42256.0,36.3475,36.3741,36.2943,36.3298,42256.0
2018-09-24 09:50:00,40.96,41.1,40.96,41.08,30656.0,36.3209,36.4451,36.3209,36.4273,30656.0
2018-09-24 09:55:00,41.09,41.2,41.08,41.18,34966.0,36.4362,36.5337,36.4273,36.516,34966.0
2018-09-24 10:00:00,41.2,41.24,41.12,41.22,23946.0,36.5337,36.5692,36.4628,36.5515,23946.0
2018-09-24 10:05:00,41.21,41.22,41.16,41.17,39784.0,36.5426,36.5515,36.4983,36.5071,39784.0
2018-09-24 10:10:00,41.16,41.19,41.09,41.19,80642.0,36.4983,36.5249,36.4362,36.5249,80642.0
2018-09-24 10:15:00,41.19,41.3,41.13,41.13,29692.0,36.5249,36.6224,36.4717,36.4717,29692.0
2018-09-24 10:20:00,41.15,41.22,41.12,41.18,19368.0,36.4894,36.5515,36.4628,36.516,19368.0
2018-09-24 10:25:00,41.17,41.23,41.13,41.15,28026.0,36.5071,36.5603,36.4717,36.4894,28026.0
2018-09-24 10:30:00,41.15,41.23,41.1,41.21,28598.0,36.4894,36.5603,36.4451,36.5426,28598.0
2018-09-24 10:35:00,41.2,41.26,41.05,41.05,25806.0,36.5337,36.5869,36.4007,36.4007,25806.0
2018-09-24 10:40:00,41.05,41.18,41.02,41.15,18922.0,36.4007,36.516,36.3741,36.4894,18922.0
2018-09-24 10:45:00,41.13,41.15,41.07,41.07,17928.0,36.4717,36.4894,36.4185,36.4185,17928.0
2018-09-24 10:50:00,41.08,41.12,41.05,41.09,15900.0,36.4273,36.4628,36.4007,36.4362,15900.0
2018-09-24 10:55:00,41.06,41.12,41.06,41.1,15942.0,36.4096,36.4628,36.4096,36.4451,15942.0
2018-09-24 11:00:00,41.12,41.15,41.06,41.06,7528.0,36.4628,36.4894,36.4096,36.4096,7528.0
2018-09-24 11:05:00,41.06,41.09,41.02,41.05,20100.0,36.4096,36.4362,36.3741,36.4007,20100.0
2018-09-24 11:10:00,41.04,41.04,40.98,41.01,23444.0,36.3919,36.3919,36.3387,36.3653,23444.0
2018-09-24 11:15:00,41.02,41.1,41.02,41.1,26342.0,36.3741,36.4451,36.3741,36.4451,26342.0
2018-09-24 11:20:00,41.1,41.15,41.07,41.12,37394.0,36.4451,36.4894,36.4185,36.4628,37394.0
2018-09-24 11:25:00,41.13,41.21,41.09,41.09,26050.0,36.4717,36.5426,36.4362,36.4362,26050.0
2018-09-24 11:30:00,41.1,41.13,41.03,41.07,18210.0,36.4451,36.4717,36.383,36.4185,18210.0
2018-09-24 11:35:00,41.07,41.1,41.07,41.09,13068.0,36.4185,36.4451,36.4185,36.4362,13068.0
2018-09-24 11:40:00,41.1,41.1,41.05,41.05,18306.0,36.4451,36.4451,36.4007,36.4007,18306.0
2018-09-24 11:45:00,41.06,41.12,41.06,41.08,24812.0,36.4096,36.4628,36.4096,36.4273,24812.0
2018-09-24 11:50:00,41.09,41.11,41.08,41.08,22346.0,36.4362,36.4539,36.4273,36.4273,22346.0
2018-09-24 11:55:00,41.08,41.08,41.0,41.04,16900.0,36.4273,36.4273,36.3564,36.3919,16900.0
2018-09-24 12:00:00,41.05,41.06,41.02,41.02,9994.0,36.4007,36.4096,36.3741,36.3741,9994.0
2018-09-24 12:05:00,41.02,41.04,40.97,40.99,18540.0,36.3741,36.3919,36.3298,36.3475,18540.0
2018-09-24 12:10:00,40.99,40.99,40.97,40.97,8288.0,36.3475,36.3475,36.3298,36.3298,8288.0
2018-09-24 12:15:00,40.96,40.99,40.96,40.97,14930.0,36.3209,36.3475,36.3209,36.3298,14930.0
2018-09-24 12:20:00,40.97,41.01,40.96,41.01,16016.0,36.3298,36.3653,36.3209,36.3653,16016.0
2018-09-24 12:25:00,41.0,41.01,40.97,41.01,16784.0,36.3564,36.3653,36.3298,36.3653,16784.0
2018-09-24 12:30:00,41.01,41.02,40.98,40.99,15740.0,36.3653,36.3741,36.3387,36.3475,15740.0
2018-09-24 12:35:00,40.99,41.05,40.99,41.04,20420.0,36.3475,36.4007,36.3475,36.3919,20420.0
2018-09-24 12:40:00,41.04,41.05,41.01,41.05,13728.0,36.3919,36.4007,36.3653,36.4007,13728.0
2018-09-24 12:45:00,41.06,41.08,41.02,41.07,17482.0,36.4096,36.4273,36.3741,36.4185,17482.0
2018-09-24 12:50:00,41.08,41.08,40.98,40.99,15018.0,36.4273,36.4273,36.3387,36.3475,15018.0
2018-09-24 12:55:00,40.99,40.99,40.95,40.97,12550.0,36.3475,36.3475,36.3121,36.3298,12550.0
2018-09-24 13:00:00,40.97,40.98,40.94,40.94,8748.0,36.3298,36.3387,36.3032,36.3032,8748.0
2018-09-24 13:05:00,40.94,40.95,40.94,40.94,8630.0,36.3032,36.3121,36.3032,36.3032,8630.0
2018-09-24 13:10:00,40.94,40.97,40.93,40.96,15978.0,36.3032,36.3298,36.2943,36.3209,15978.0
2018-09-24 13:15:00,40.96,40.98,40.92,40.97,40368.0,36.3209,36.3387,36.2855,36.3298,40368.0
2018-09-24 13:20:00,40.97,41.07,40.97,41.02,14600.0,36.3298,36.4185,36.3298,36.3741,14600.0
2018-09-24 13:25:00,41.02,41.02,40.99,40.99,10472.0,36.3741,36.3741,36.3475,36.3475,10472.0
2018-09-24 13:30:00,40.99,41.07,40.99,41.07,26892.0,36.3475,36.4185,36.3475,36.4185,26892.0
2018-09-24 13:35:00,41.08,41.1,41.07,41.1,10612.0,36.4273,36.4451,36.4185,36.4451,10612.0
2018-09-24 13:40:00,41.09,41.15,41.09,41.15,11996.0,36.4362,36.4894,36.4362,36.4894,11996.0
2018-09-24 13:45:00,41.14,41.17,41.13,41.17,12974.0,36.4805,36.5071,36.4717,36.5071,12974.0
2018-09-24 13:50:00,41.18,41.19,41.16,41.16,10492.0,36.516,36.5249,36.4983,36.4983,10492.0
2018-09-24 13:55:00,41.16,41.16,41.12,41.12,19514.0,36.4983,36.4983,36.4628,36.4628,19514.0
2018-09-24 14:00:00,41.14,41.15,41.13,41.14,14024.0,36.4805,36.4894,36.4717,36.4805,14024.0
2018-09-24 14:05:00,41.15,41.16,41.13,41.14,24954.0,36.4894,36.4983,36.4717,36.4805,24954.0
2018-09-24 14:10:00,41.15,41.17,41.12,41.13,24678.0,36.4894,36.5071,36.4628,36.4717,24678.0
2018-09-24 14:15:00,41.12,41.12,41.09,41.1,17506.0,36.4628,36.4628,36.4362,36.4451,17506.0
2018-09-24 14:20:00,41.1,41.1,41.07,41.09,11872.0,36.4451,36.4451,36.4185,36.4362,11872.0
2018-09-24 14:25:00,41.08,41.1,41.07,41.07,20380.0,36.4273,36.4451,36.4185,36.4185,20380.0
2018-09-24 14:30:00,41.07,41.12,41.06,41.1,28884.0,36.4185,36.4628,36.4096,36.4451,28884.0
2018-09-24 14:35:00,41.09,41.12,41.08,41.1,10100.0,36.4362,36.4628,36.4273,36.4451,10100.0
2018-09-24 14:40:00,41.1,41.13,41.1,41.11,21732.0,36.4451,36.4717,36.4451,36.4539,21732.0
2018-09-24 14:45:00,41.1,41.13,41.1,41.1,23008.0,36.4451,36.4717,36.4451,36.4451,23008.0
2018-09-24 14:50:00,41.11,41.13,41.1,41.12,17838.0,36.4539,36.4717,36.4451,36.4628,17838.0
2018-09-24 14:55:00,41.12,41.13,41.09,41.09,12268.0,36.4628,36.4717,36.4362,36.4362,12268.0
2018-09-24 15:00:00,41.09,41.1,41.08,41.1,17800.0,36.4362,36.4451,36.4273,36.4451,17800.0
2018-09-24 15:05:00,41.1,41.16,41.1,41.13,18760.0,36.4451,36.4983,36.4451,36.4717,18760.0
2018-09-24 15:10:00,41.13,41.15,41.08,41.08,15400.0,36.4717,36.4894,36.4273,36.4273,15400.0
2018-09-24 15:15:00,41.09,41.11,41.09,41.1,31074.0,36.4362,36.4539,36.4362,36.4451,31074.0
2018-09-24 15:20:00,41.11,41.12,41.08,41.1,15400.0,36.4539,36.4628,36.4273,36.4451,15400.0
2018-09-24 15:25:00,41.1,41.13,41.1,41.11,19396.0,36.4451,36.4717,36.4451,36.4539,19396.0
2018-09-24 15:30:00,41.12,41.12,41.08,41.1,29920.0,36.4628,36.4628,36.4273,36.4451,29920.0
2018-09-24 15:35:00,41.1,41.12,41.09,41.12,32326.0,36.4451,36.4628,36.4362,36.4628,32326.0
2018-09-24 15:40:00,41.11,41.14,41.1,41.13,33872.0,36.4539,36.4805,36.4451,36.4717,33872.0
2018-09-24 15:45:00,41.14,41.16,41.13,41.16,27180.0,36.4805,36.4983,36.4717,36.4983,27180.0
2018-09-24 15:50:00,41.16,41.16,41.09,41.1,101490.0,36.4983,36.4983,36.4362,36.4451,101490.0
2018-09-24 15:55:00,41.1,41.16,41.1,41.16,302874.0,36.4451,36.4983,36.4451,36.4983,302874.0
2018-09-25 09:30:00,40.36,40.55,39.63,39.67,361064.0,35.7889,35.9574,35.1416,35.177,361064.0
2018-09-25 09:35:00,39.7,39.94,39.68,39.93,273914.0,35.2036,35.4164,35.1859,35.4076,273914.0
2018-09-25 09:40:00,39.92,40.0,39.52,39.62,182822.0,35.3987,35.4697,35.044,35.1327,182822.0
2018-09-25 09:45:00,39.59,39.6,39.51,39.52,162448.0,35.1061,35.115,35.0351,35.044,162448.0
2018-09-25 09:50:00,39.51,39.73,39.46,39.71,105534.0,35.0351,35.2302,34.9908,35.2125,105534.0
2018-09-25 09:55:00,39.69,39.82,39.69,39.79,68524.0,35.1948,35.31,35.1948,35.2834,68524.0
2018-09-25 10:00:00,39.8,39.8,39.63,39.77,102056.0,35.2923,35.2923,35.1416,35.2657,102056.0
2018-09-25 10:05:00,39.77,39.81,39.73,39.8,84138.0,35.2657,35.3012,35.2302,35.2923,84138.0
2018-09-25 10:10:00,39.79,39.91,39.72,39.91,79120.0,35.2834,35.3898,35.2214,35.3898,79120.0
2018-09-25 10:15:00,39.91,39.94,39.85,39.85,54014.0,35.3898,35.4164,35.3366,35.3366,54014.0
2018-09-25 10:20:00,39.87,39.9,39.8,39.86,61398.0,35.3544,35.381,35.2923,35.3455,61398.0
2018-09-25 10:25:00,39.86,39.9,39.82,39.9,87246.0,35.3455,35.381,35.31,35.381,87246.0
2018-09-25 10:30:00,39.9,39.92,39.76,39.81,59796.0,35.381,35.3987,35.2568,35.3012,59796.0
2018-09-25 10:35:00,39.81,39.81,39.74,39.77,103876.0,35.3012,35.3012,35.2391,35.2657,103876.0
2018-09-25 10:40:00,39.76,39.87,39.75,39.8,40498.0,35.2568,35.3544,35.248,35.2923,40498.0
2018-09-25 10:45:00,39.81,39.81,39.72,39.74,55928.0,35.3012,35.3012,35.2214,35.2391,55928.0
2018-09-25 10:50:00,39.74,39.77,39.7,39.72,72614.0,35.2391,35.2657,35.2036,35.2214,72614.0
2018-09-25 10:55:00,39.73,39.76,39.57,39.57,58978.0,35.2302,35.2568,35.0884,35.0884,58978.0
2018-09-25 11:00:00,39.57,39.63,39.52,39.59,298342.0,35.0884,35.1416,35.044,35.1061,298342.0
2018-09-25 11:05:00,39.59,39.6,39.52,39.58,54326.0,35.1061,35.115,35.044,35.0972,54326.0
2018-09-25 11:10:00,39.58,39.74,39.58,39.72,66562.0,35.0972,35.2391,35.0972,35.2214,66562.0
2018-09-25 11:15:00,39.71,39.74,39.62,39.62,38050.0,35.2125,35.2391,35.1327,35.1327,38050.0
2018-09-25 11:20:00,39.62,39.65,39.57,39.6,48992.0,35.1327,35.1593,35.0884,35.115,48992.0
2018-09-25 11:25:00,39.6,39.71,39.59,39.59,100018.0,35.115,35.2125,35.1061,35.1061,100018.0
2018-09-25 11:30:00,39.6,39.72,39.59,39.7,46532.0,35.115,35.2214,35.1061,35.2036,46532.0
2018-09-25 11:35:00,39.71,39.74,39.64,39.7,97298.0,35.2125,35.2391,35.1504,35.2036,97298.0
2018-09-25 11:40:00,39.7,39.72,39.62,39.66,95954.0,35.2036,35.2214,35.1327,35.1682,95954.0
2018-09-25 11:45:00,39.64,39.72,39.63,39.63,65200.0,35.1504,35.2214,35.1416,35.1416,65200.0
2018-09-25 11:50:00,39.63,39.68,39.6,39.62,147506.0,35.1416,35.1859,35.115,35.1327,147506.0
2018-09-25 11:55:00,39.62,39.62,39.41,39.42,85628.0,35.1327,35.1327,34.9465,34.9553,85628.0
2018-09-25 12:00:00,39.42,39.55,39.37,39.54,108758.0,34.9553,35.0706,34.911,35.0618,108758.0
2018-09-25 12:05:00,39.54,39.59,39.49,39.52,155266.0,35.0618,35.1061,35.0174,35.044,155266.0
2018-09-25 12:10:00,39.54,39.54,39.35,39.4,80550.0,35.0618,35.0618,34.8933,34.9376,80550.0
2018-09-25 12:15:00,39.41,39.43,39.34,39.38,57042.0,34.9465,34.9642,34.8844,34.9199,57042.0
2018-09-25 12:20:00,39.38,39.38,39.33,39.35,47034.0,34.9199,34.9199,34.8755,34.8933,47034.0
2018-09-25 12:25:00,39.35,39.48,39.34,39.34,101084.0,34.8933,35.0085,34.8844,34.8844,101084.0
2018-09-25 12:30:00,39.34,39.41,39.32,39.39,40634.0,34.8844,34.9465,34.8667,34.9287,40634.0
2018-09-25 12:35:00,39.4,39.48,39.36,39.38,29452.0,34.9376,35.0085,34.9021,34.9199,29452.0
2018-09-25 12:40:00,39.38,39.43,39.34,39.35,89946.0,34.9199,34.9642,34.8844,34.8933,89946.0
2018-09-25 12:45:00,39.35,39.4,39.33,39.4,169200.0,34.8933,34.9376,34.8755,34.9376,169200.0
2018-09-25 12:50:00,39.39,39.48,39.38,39.47,80540.0,34.9287,35.0085,34.9199,34.9997,80540.0
2018-09-25 12:55:00,39.47,39.47,39.29,39.34,1014134.0,34.9997,34.9997,34.8401,34.8844,1014134.0
2018-09-25 13:00:00,39.34,39.36,39.34,39.35,22586.0,34.8844,34.9021,34.8844,34.8933,22586.0
2018-09-25 13:05:00,39.35,39.39,39.34,39.37,26578.0,34.8933,34.9287,34.8844,34.911,26578.0
2018-09-25 13:10:00,39.37,39.41,39.35,39.4,28564.0,34.911,34.9465,34.8933,34.9376,28564.0
2018-09-25 13:15:00,39.41,39.45,39.38,39.45,34730.0,34.9465,34.9819,34.9199,34.9819,34730.0
2018-09-25 13:20:00,39.44,39.47,39.42,39.45,25586.0,34.9731,34.9997,34.9553,34.9819,25586.0
2018-09-25 13:25:00,39.45,39.48,39.43,39.43,30296.0,34.9819,35.0085,34.9642,34.9642,30296.0
2018-09-25 13:30:00,39.43,39.48,39.42,39.47,51852.0,34.9642,35.0085,34.9553,34.9997,51852.0
2018-09-25 13:35:00,39.47,39.47,39.43,39.43,39068.0,34.9997,34.9997,34.9642,34.9642,39068.0
2018-09-25 13:40:00,39.43,39.44,39.39,39.43,60938.0,34.9642,34.9731,34.9287,34.9642,60938.0
2018-09-25 13:45:00,39.43,39.48,39.43,39.45,27914.0,34.9642,35.0085,34.9642,34.9819,27914.0
2018-09-25 13:50:00,39.46,39.48,39.43,39.48,42036.0,34.9908,35.0085,34.9642,35.0085,42036.0
2018-09-25 13:55:00,39.48,39.49,39.44,39.44,28532.0,35.0085,35.0174,34.9731,34.9731,28532.0
2018-09-25 14:00:00,39.45,39.51,39.42,39.48,48994.0,34.9819,35.0351,34.9553,35.0085,48994.0
2018-09-25 14:05:00,39.49,39.49,39.45,39.45,42018.0,35.0174,35.0174,34.9819,34.9819,42018.0
2018-09-25 14:10:00,39.45,39.54,39.45,39.52,66116.0,34.9819,35.0618,34.9819,35.044,66116.0
2018-09-25 14:15:00,39.52,39.54,39.49,39.51,29260.0,35.044,35.0618,35.0174,35.0351,29260.0
2018-09-25 14:20:00,39.51,39.59,39.51,39.57,31318.0,35.0351,35.1061,35.0351,35.0884,31318.0
2018-09-25 14:25:00,39.57,39.65,39.55,39.65,54102.0,35.0884,35.1593,35.0706,35.1593,54102.0
2018-09-25 14:30:00,39.63,39.65,39.62,39.64,62100.0,35.1416,35.1593,35.1327,35.1504,62100.0
2018-09-25 14:35:00,39.65,39.65,39.6,39.63,34338.0,35.1593,35.1593,35.115,35.1416,34338.0
2018-09-25 14:40:00,39.63,39.64,39.61,39.61,33370.0,35.1416,35.1504,35.1238,35.1238,33370.0
2018-09-25 14:45:00,39.62,39.65,39.55,39.57,338594.0,35.1327,35.1593,35.0706,35.0884,338594.0
2018-09-25 14:50:00,39.57,39.57,39.5,39.5,39560.0,35.0884,35.0884,35.0263,35.0263,39560.0
2018-09-25 14:55:00,39.51,39.51,39.45,39.46,35064.0,35.0351,35.0351,34.9819,34.9908,35064.0
2018-09-25 15:00:00,39.46,39.47,39.38,39.42,55128.0,34.9908,34.9997,34.9199,34.9553,55128.0
2018-09-25 15:05:00,39.41,39.43,39.38,39.38,23804.0,34.9465,34.9642,34.9199,34.9199,23804.0
2018-09-25 15:10:00,39.38,39.44,39.37,39.4,52408.0,34.9199,34.9731,34.911,34.9376,52408.0
2018-09-25 15:15:00,39.39,39.42,39.38,39.39,47048.0,34.9287,34.9553,34.9199,34.9287,47048.0
2018-09-25 15:20:00,39.38,39.44,39.38,39.43,34522.0,34.9199,34.9731,34.9199,34.9642,34522.0
2018-09-25 15:25:00,39.44,39.44,39.41,39.41,29276.0,34.9731,34.9731,34.9465,34.9465,29276.0
2018-09-25 15:30:00,39.41,39.44,39.41,39.42,50624.0,34.9465,34.9731,34.9465,34.9553,50624.0
2018-09-25 15:35:00,39.42,39.43,39.36,39.4,90266.0,34.9553,34.9642,34.9021,34.9376,90266.0
2018-09-25 15:40:00,39.4,39.43,39.37,39.38,880146.0,34.9376,34.9642,34.911,34.9199,880146.0
2018-09-25 15:45:00,39.38,39.43,39.35,39.35,97134.0,34.9199,34.9642,34.8933,34.8933,97134.0
2018-09-25 15:50:00,39.35,39.41,39.29,39.35,248282.0,34.8933,34.9465,34.8401,34.8933,248282.0
2018-09-25 15:55:00,39.35,39.43,39.31,39.38,566854.0,34.8933,34.9642,34.8578,34.9199,566854.0
2018-09-26 09:30:00,39.32,39.69,39.32,39.53,110488.0,34.8667,35.1948,34.8667,35.0529,110488.0
2018-09-26 09:35:00,39.55,39.63,39.41,39.45,81822.0,35.0706,35.1416,34.9465,34.9819,81822.0
2018-09-26 09:40:00,39.46,39.72,39.44,39.64,35272.0,34.9908,35.2214,34.9731,35.1504,35272.0
2018-09-26 09:45:00,39.63,39.64,39.51,39.56,56156.0,35.1416,35.1504,35.0351,35.0795,56156.0
2018-09-26 09:50:00,39.57,39.69,39.55,39.65,35784.0,35.0884,35.1948,35.0706,35.1593,35784.0
2018-09-26 09:55:00,39.65,39.8,39.64,39.73,65108.0,35.1593,35.2923,35.1504,35.2302,65108.0
2018-09-26 10:00:00,39.69,39.71,39.63,39.69,37722.0,35.1948,35.2125,35.1416,35.1948,37722.0
2018-09-26 10:05:00,39.69,39.77,39.69,39.71,180842.0,35.1948,35.2657,35.1948,35.2125,180842.0
2018-09-26 10:10:00,39.7,39.73,39.66,39.69,35512.0,35.2036,35.2302,35.1682,35.1948,35512.0
2018-09-26 10:15:00,39.69,39.79,39.68,39.79,62358.0,35.1948,35.2834,35.1859,35.2834,62358.0
2018-09-26 10:20:00,39.77,39.79,39.63,39.68,110612.0,35.2657,35.2834,35.1416,35.1859,110612.0
2018-09-26 10:25:00,39.7,39.72,39.66,39.7,39422.0,35.2036,35.2214,35.1682,35.2036,39422.0
2018-09-26 10:30:00,39.7,39.71,39.66,39.69,99820.0,35.2036,35.2125,35.1682,35.1948,99820.0
2018-09-26 10:35:00,39.69,39.72,39.65,39.67,105786.0,35.1948,35.2214,35.1593,35.177,105786.0
2018-09-26 10:40:00,39.66,39.68,39.58,39.65,182104.0,35.1682,35.1859,35.0972,35.1593,182104.0
2018-09-26 10:45:00,39.66,39.71,39.65,39.69,47640.0,35.1682,35.2125,35.1593,35.1948,47640.0
2018-09-26 10:50:00,39.69,39.75,39.66,39.73,68376.0,35.1948,35.248,35.1682,35.2302,68376.0
2018-09-26 10:55:00,39.73,39.83,39.7,39.8,107950.0,35.2302,35.3189,35.2036,35.2923,107950.0
2018-09-26 11:00:00,39.81,39.85,39.79,39.79,45604.0,35.3012,35.3366,35.2834,35.2834,45604.0
2018-09-26 11:05:00,39.77,39.81,39.73,39.77,156254.0,35.2657,35.3012,35.2302,35.2657,156254.0
2018-09-26 11:10:00,39.77,39.83,39.77,39.83,38382.0,35.2657,35.3189,35.2657,35.3189,38382.0
2018-09-26 11:15:00,39.84,39.87,39.84,39.84,52096.0,35.3278,35.3544,35.3278,35.3278,52096.0
2018-09-26 11:20:00,39.84,39.84,39.73,39.77,407006.0,35.3278,35.3278,35.2302,35.2657,407006.0
2018-09-26 11:25:00,39.77,39.8,39.74,39.77,21950.0,35.2657,35.2923,35.2391,35.2657,21950.0
2018-09-26 11:30:00,39.78,39.78,39.7,39.72,31690.0,35.2746,35.2746,35.2036,35.2214,31690.0
2018-09-26 11:35:00,39.72,39.72,39.67,39.67,43604.0,35.2214,35.2214,35.177,35.177,43604.0
2018-09-26 11:40:00,39.66,39.69,39.65,39.67,24518.0,35.1682,35.1948,35.1593,35.177,24518.0
2018-09-26 11:45:00,39.68,39.69,39.63,39.64,341382.0,35.1859,35.1948,35.1416,35.1504,341382.0
2018-09-26 11:50:00,39.63,39.79,39.6,39.71,61982.0,35.1416,35.2834,35.115,35.2125,61982.0
2018-09-26 11:55:00,39.7,39.73,39.67,39.69,28426.0,35.2036,35.2302,35.177,35.1948,28426.0
2018-09-26 12:00:00,39.69,39.7,39.59,39.6,66254.0,35.1948,35.2036,35.1061,35.115,66254.0
2018-09-26 12:05:00,39.59,39.6,39.51,39.54,43692.0,35.1061,35.115,35.0351,35.0618,43692.0
2018-09-26 12:10:00,39.55,39.55,39.52,39.52,12756.0,35.0706,35.0706,35.044,35.044,12756.0
2018-09-26 12:15:00,39.52,39.57,39.52,39.54,22932.0,35.044,35.0884,35.044,35.0618,22932.0
2018-09-26 12:20:00,39.54,39.57,39.53,39.57,25788.0,35.0618,35.0884,35.0529,35.0884,25788.0
2018-09-26 12:25:00,39.57,39.57,39.54,39.57,23142.0,35.0884,35.0884,35.0618,35.0884,23142.0
2018-09-26 12:30:00,39.58,39.6,39.58,39.6,12378.0,35.0972,35.115,35.0972,35.115,12378.0
2018-09-26 12:35:00,39.59,39.6,39.56,39.57,172816.0,35.1061,35.115,35.0795,35.0884,172816.0
2018-09-26 12:40:00,39.58,39.58,39.54,39.54,8164.0,35.0972,35.0972,35.0618,35.0618,8164.0
2018-09-26 12:45:00,39.54,39.6,39.54,39.6,15514.0,35.0618,35.115,35.0618,35.115,15514.0
2018-09-26 12:50:00,39.59,39.61,39.58,39.61,18360.0,35.1061,35.1238,35.0972,35.1238,18360.0
2018-09-26 12:55:00,39.6,39.63,39.6,39.63,16166.0,35.115,35.1416,35.115,35.1416,16166.0
2018-09-26 13:00:00,39.64,39.65,39.63,39.63,9980.0,35.1504,35.1593,35.1416,35.1416,9980.0
2018-09-26 13:05:00,39.63,39.63,39.62,39.62,12102.0,35.1416,35.1416,35.1327,35.1327,12102.0
2018-09-26 13:10:00,39.62,39.62,39.59,39.59,12598.0,35.1327,35.1327,35.1061,35.1061,12598.0
2018-09-26 13:15:00,39.59,39.6,39.55,39.6,193054.0,35.1061,35.115,35.0706,35.115,193054.0
2018-09-26 13:20:00,39.6,39.66,39.6,39.66,39620.0,35.115,35.1682,35.115,35.1682,39620.0
2018-09-26 13:25:00,39.66,39.67,39.61,39.61,18824.0,35.1682,35.177,35.1238,35.1238,18824.0
2018-09-26 13:30:00,39.6,39.61,39.55,39.6,20006.0,35.115,35.1238,35.0706,35.115,20006.0
2018-09-26 13:35:00,39.6,39.61,39.54,39.55,13996.0,35.115,35.1238,35.0618,35.0706,13996.0
2018-09-26 13:40:00,39.54,39.57,39.54,39.57,17416.0,35.0618,35.0884,35.0618,35.0884,17416.0
2018-09-26 13:45:00,39.57,39.57,39.56,39.57,14700.0,35.0884,35.0884,35.0795,35.0884,14700.0
2018-09-26 13:50:00,39.56,39.57,39.55,39.55,18546.0,35.0795,35.0884,35.0706,35.0706,18546.0
2018-09-26 13:55:00,39.55,39.55,39.52,39.55,207006.0,35.0706,35.0706,35.044,35.0706,207006.0
2018-09-26 14:00:00,39.54,39.69,39.54,39.64,45080.0,35.0618,35.1948,35.0618,35.1504,45080.0
2018-09-26 14:05:00,39.66,39.68,39.58,39.59,45370.0,35.1682,35.1859,35.0972,35.1061,45370.0
2018-09-26 14:10:00,39.59,39.63,39.58,39.62,32294.0,35.1061,35.1416,35.0972,35.1327,32294.0
2018-09-26 14:15:00,39.63,39.76,39.62,39.74,54526.0,35.1416,35.2568,35.1327,35.2391,54526.0
2018-09-26 14:20:00,39.73,39.73,39.68,39.73,48078.0,35.2302,35.2302,35.1859,35.2302,48078.0
2018-09-26 14:25:00,39.73,39.74,39.67,39.69,33380.0,35.2302,35.2391,35.177,35.1948,33380.0
2018-09-26 14:30:00,39.68,39.69,39.65,39.66,22742.0,35.1859,35.1948,35.1593,35.1682,22742.0
2018-09-26 14:35:00,39.67,39.67,39.6,39.66,37458.0,35.177,35.177,35.115,35.1682,37458.0
2018-09-26 14:40:00,39.65,39.65,39.59,39.61,33206.0,35.1593,35.1593,35.1061,35.1238,33206.0
2018-09-26 14:45:00,39.6,39.63,39.55,39.63,652046.0,35.115,35.1416,35.0706,35.1416,652046.0
2018-09-26 14:50:00,39.64,39.71,39.63,39.67,40614.0,35.1504,35.2125,35.1416,35.177,40614.0
2018-09-26 14:55:00,39.68,39.73,39.68,39.72,34400.0,35.1859,35.2302,35.1859,35.2214,34400.0
2018-09-26 15:00:00,39.73,39.73,39.63,39.7,58374.0,35.2302,35.2302,35.1416,35.2036,58374.0
2018-09-26 15:05:00,39.7,39.7,39.6,39.66,26956.0,35.2036,35.2036,35.115,35.1682,26956.0
2018-09-26 15:10:00,39.67,39.67,39.6,39.62,30720.0,35.177,35.177,35.115,35.1327,30720.0
2018-09-26 15:15:00,39.63,39.63,39.59,39.61,37922.0,35.1416,35.1416,35.1061,35.1238,37922.0
2018-09-26 15:20:00,39.62,39.76,39.6,39.76,62046.0,35.1327,35.2568,35.115,35.2568,62046.0
2018-09-26 15:25:00,39.76,39.77,39.7,39.71,28474.0,35.2568,35.2657,35.2036,35.2125,28474.0
2018-09-26 15:30:00,39.7,39.7,39.63,39.63,51284.0,35.2036,35.2036,35.1416,35.1416,51284.0
2018-09-26 15:35:00,39.63,39.63,39.59,39.62,60754.0,35.1416,35.1416,35.1061,35.1327,60754.0
2018-09-26 15:40:00,39.61,39.61,39.5,39.51,75130.0,35.1238,35.1238,35.0263,35.0351,75130.0
2018-09-26 15:45:00,39.51,39.54,39.4,39.42,136346.0,35.0351,35.0618,34.9376,34.9553,136346.0
2018-09-26 15:50:00,39.4,39.45,39.35,39.41,208896.0,34.9376,34.9819,34.8933,34.9465,208896.0
2018-09-26 15:55:00,39.41,39.42,39.35,39.4,355424.0,34.9465,34.9553,34.8933,34.9376,355424.0
2018-09-27 09:30:00,39.38,39.51,39.27,39.3,142812.0,34.9199,35.0351,34.8223,34.8489,142812.0
2018-09-27 09:35:00,39.3,39.35,39.18,39.27,33952.0,34.8489,34.8933,34.7425,34.8223,33952.0
2018-09-27 09:40:00,39.3,39.34,39.24,39.25,12360.0,34.8489,34.8844,34.7957,34.8046,12360.0
2018-09-27 09:45:00,39.3,39.36,39.28,39.34,16582.0,34.8489,34.9021,34.8312,34.8844,16582.0
2018-09-27 09:50:00,39.35,39.42,39.33,39.38,20722.0,34.8933,34.9553,34.8755,34.9199,20722.0
2018-09-27 09:55:00,39.38,39.4,39.35,39.36,12694.0,34.9199,34.9376,34.8933,34.9021,12694.0
2018-09-27 10:00:00,39.36,39.46,39.36,39.45,37732.0,34.9021,34.9908,34.9021,34.9819,37732.0
2018-09-27 10:05:00,39.46,39.54,39.45,39.54,22492.0,34.9908,35.0618,34.9819,35.0618,22492.0
2018-09-27 10:10:00,39.54,39.59,39.5,39.57,20264.0,35.0618,35.1061,35.0263,35.0884,20264.0
2018-09-27 10:15:00,39.58,39.58,39.55,39.56,17116.0,35.0972,35.0972,35.0706,35.0795,17116.0
2018-09-27 10:20:00,39.55,39.56,39.5,39.54,17242.0,35.0706,35.0795,35.0263,35.0618,17242.0
2018-09-27 10:25:00,39.53,39.54,39.48,39.49,30316.0,35.0529,35.0618,35.0085,35.0174,30316.0
2018-09-27 10:30:00,39.52,39.52,39.41,39.45,22468.0,35.044,35.044,34.9465,34.9819,22468.0
2018-09-27 10:35:00,39.47,39.55,39.47,39.49,13104.0,34.9997,35.0706,34.9997,35.0174,13104.0
2018-09-27 10:40:00,39.49,39.57,39.48,39.55,24346.0,35.0174,35.0884,35.0085,35.0706,24346.0
2018-09-27 10:45:00,39.55,39.59,39.49,39.57,99556.0,35.0706,35.1061,35.0174,35.0884,99556.0
2018-09-27 10:50:00,39.56,39.6,39.52,39.57,71726.0,35.0795,35.115,35.044,35.0884,71726.0
2018-09-27 10:55:00,39.58,39.58,39.54,39.57,31726.0,35.0972,35.0972,35.0618,35.0884,31726.0
2018-09-27 11:00:00,39.58,39.67,39.58,39.65,28990.0,35.0972,35.177,35.0972,35.1593,28990.0
2018-09-27 11:05:00,39.63,39.65,39.57,39.59,46436.0,35.1416,35.1593,35.0884,35.1061,46436.0
2018-09-27 11:10:00,39.6,39.66,39.6,39.62,85098.0,35.115,35.1682,35.115,35.1327,85098.0
2018-09-27 11:15:00,39.62,39.64,39.6,39.62,66624.0,35.1327,35.1504,35.115,35.1327,66624.0
2018-09-27 11:20:00,39.61,39.63,39.59,39.62,171994.0,35.1238,35.1416,35.1061,35.1327,171994.0
2018-09-27 11:25:00,39.61,39.62,39.49,39.57,733296.0,35.1238,35.1327,35.0174,35.0884,733296.0
2018-09-27 11:30:00,39.57,39.57,39.5,39.55,63890.0,35.0884,35.0884,35.0263,35.0706,63890.0
2018-09-27 11:35:00,39.55,39.56,39.51,39.52,68490.0,35.0706,35.0795,35.0351,35.044,68490.0
2018-09-27 11:40:00,39.52,39.58,39.52,39.56,75186.0,35.044,35.0972,35.044,35.0795,75186.0
2018-09-27 11:45:00,39.55,39.58,39.54,39.57,42522.0,35.0706,35.0972,35.0618,35.0884,42522.0
2018-09-27 11:50:00,39.57,39.58,39.55,39.57,63002.0,35.0884,35.0972,35.0706,35.0884,63002.0
2018-09-27 11:55:00,39.57,39.63,39.56,39.63,30860.0,35.0884,35.1416,35.0795,35.1416,30860.0
2018-09-27 12:00:00,39.63,39.63,39.53,39.56,68242.0,35.1416,35.1416,35.0529,35.0795,68242.0
2018-09-27 12:05:00,39.56,39.62,39.56,39.62,19324.0,35.0795,35.1327,35.0795,35.1327,19324.0
2018-09-27 12:10:00,39.62,39.63,39.54,39.56,70606.0,35.1327,35.1416,35.0618,35.0795,70606.0
2018-09-27 12:15:00,39.57,39.6,39.56,39.58,21834.0,35.0884,35.115,35.0795,35.0972,21834.0
2018-09-27 12:20:00,39.58,39.64,39.56,39.63,17972.0,35.0972,35.1504,35.0795,35.1416,17972.0
2018-09-27 12:25:00,39.63,39.67,39.63,39.66,13922.0,35.1416,35.177,35.1416,35.1682,13922.0
2018-09-27 12:30:00,39.65,39.65,39.6,39.6,11950.0,35.1593,35.1593,35.115,35.115,11950.0
2018-09-27 12:35:00,39.59,39.6,39.57,39.6,10176.0,35.1061,35.115,35.0884,35.115,10176.0
2018-09-27 12:40:00,39.6,39.6,39.59,39.6,9712.0,35.115,35.115,35.1061,35.115,9712.0
2018-09-27 12:45:00,39.61,39.61,39.52,39.53,22010.0,35.1238,35.1238,35.044,35.0529,22010.0
2018-09-27 12:50:00,39.52,39.58,39.52,39.56,27166.0,35.044,35.0972,35.044,35.0795,27166.0
2018-09-27 12:55:00,39.56,39.56,39.53,39.54,11882.0,35.0795,35.0795,35.0529,35.0618,11882.0
2018-09-27 13:00:00,39.54,39.54,39.46,39.48,9444.0,35.0618,35.0618,34.9908,35.0085,9444.0
2018-09-27 13:05:00,39.47,39.48,39.42,39.43,13474.0,34.9997,35.0085,34.9553,34.9642,13474.0
2018-09-27 13:10:00,39.44,39.47,39.44,39.46,14574.0,34.9731,34.9997,34.9731,34.9908,14574.0
2018-09-27 13:15:00,39.46,39.48,39.44,39.44,13430.0,34.9908,35.0085,34.9731,34.9731,13430.0
2018-09-27 13:20:00,39.43,39.43,39.42,39.42,21746.0,34.9642,34.9642,34.9553,34.9553,21746.0
2018-09-27 13:25:00,39.43,39.45,39.42,39.43,14910.0,34.9642,34.9819,34.9553,34.9642,14910.0
2018-09-27 13:30:00,39.43,39.46,39.42,39.44,11600.0,34.9642,34.9908,34.9553,34.9731,11600.0
2018-09-27 13:35:00,39.43,39.45,39.43,39.43,13066.0,34.9642,34.9819,34.9642,34.9642,13066.0
2018-09-27 13:40:00,39.42,39.46,39.42,39.45,14642.0,34.9553,34.9908,34.9553,34.9819,14642.0
2018-09-27 13:45:00,39.46,39.5,39.46,39.49,50778.0,34.9908,35.0263,34.9908,35.0174,50778.0
2018-09-27 13:50:00,39.49,39.49,39.46,39.47,11426.0,35.0174,35.0174,34.9908,34.9997,11426.0
2018-09-27 13:55:00,39.47,39.49,39.45,39.49,22226.0,34.9997,35.0174,34.9819,35.0174,22226.0
2018-09-27 14:00:00,39.49,39.49,39.44,39.44,11086.0,35.0174,35.0174,34.9731,34.9731,11086.0
2018-09-27 14:05:00,39.44,39.46,39.4,39.45,19780.0,34.9731,34.9908,34.9376,34.9819,19780.0
2018-09-27 14:10:00,39.45,39.46,39.43,39.45,13236.0,34.9819,34.9908,34.9642,34.9819,13236.0
2018-09-27 14:15:00,39.45,39.45,39.43,39.44,14232.0,34.9819,34.9819,34.9642,34.9731,14232.0
2018-09-27 14:20:00,39.44,39.44,39.38,39.41,21352.0,34.9731,34.9731,34.9199,34.9465,21352.0
2018-09-27 14:25:00,39.4,39.44,39.4,39.42,49848.0,34.9376,34.9731,34.9376,34.9553,49848.0
2018-09-27 14:30:00,39.43,39.44,39.39,39.41,15644.0,34.9642,34.9731,34.9287,34.9465,15644.0
2018-09-27 14:35:00,39.4,39.41,39.37,39.38,15074.0,34.9376,34.9465,34.911,34.9199,15074.0
2018-09-27 14:40:00,39.38,39.38,39.35,39.35,18020.0,34.9199,34.9199,34.8933,34.8933,18020.0
2018-09-27 14:45:00,39.35,39.38,39.35,39.35,11458.0,34.8933,34.9199,34.8933,34.8933,11458.0
2018-09-27 14:50:00,39.35,39.38,39.35,39.38,36478.0,34.8933,34.9199,34.8933,34.9199,36478.0
2018-09-27 14:55:00,39.38,39.4,39.37,39.37,20496.0,34.9199,34.9376,34.911,34.911,20496.0
2018-09-27 15:00:00,39.37,39.41,39.37,39.38,34042.0,34.911,34.9465,34.911,34.9199,34042.0
2018-09-27 15:05:00,39.38,39.38,39.35,39.35,20646.0,34.9199,34.9199,34.8933,34.8933,20646.0
2018-09-27 15:10:00,39.35,39.37,39.33,39.36,16078.0,34.8933,34.911,34.8755,34.9021,16078.0
2018-09-27 15:15:00,39.35,39.37,39.35,39.36,35862.0,34.8933,34.911,34.8933,34.9021,35862.0
2018-09-27 15:20:00,39.37,39.4,39.35,39.37,21378.0,34.911,34.9376,34.8933,34.911,21378.0
2018-09-27 15:25:00,39.36,39.38,39.35,39.37,40046.0,34.9021,34.9199,34.8933,34.911,40046.0
2018-09-27 15:30:00,39.37,39.39,39.35,39.35,47142.0,34.911,34.9287,34.8933,34.8933,47142.0
2018-09-27 15:35:00,39.36,39.37,39.31,39.32,77312.0,34.9021,34.911,34.8578,34.8667,77312.0
2018-09-27 15:40:00,39.32,39.34,39.29,39.33,69352.0,34.8667,34.8844,34.8401,34.8755,69352.0
2018-09-27 15:45:00,39.33,39.35,39.33,39.33,34112.0,34.8755,34.8933,34.8755,34.8755,34112.0
2018-09-27 15:50:00,39.33,39.33,39.24,39.3,192688.0,34.8755,34.8755,34.7957,34.8489,192688.0
2018-09-27 15:55:00,39.3,39.34,39.3,39.31,352150.0,34.8489,34.8844,34.8489,34.8578,352150.0
2018-09-28 09:30:00,39.21,39.38,39.08,39.08,283416.0,34.7691,34.9199,34.6538,34.6538,283416.0
2018-09-28 09:35:00,39.1,39.19,39.05,39.19,83212.0,34.6716,34.7514,34.6272,34.7514,83212.0
2018-09-28 09:40:00,39.18,39.22,39.12,39.14,19558.0,34.7425,34.778,34.6893,34.7071,19558.0
2018-09-28 09:45:00,39.13,39.24,39.1,39.24,83228.0,34.6982,34.7957,34.6716,34.7957,83228.0
2018-09-28 09:50:00,39.24,39.3,39.22,39.23,30822.0,34.7957,34.8489,34.778,34.7869,30822.0
2018-09-28 09:55:00,39.23,39.25,39.17,39.24,16772.0,34.7869,34.8046,34.7337,34.7957,16772.0
2018-09-28 10:00:00,39.26,39.26,39.08,39.08,37282.0,34.8135,34.8135,34.6538,34.6538,37282.0
2018-09-28 10:05:00,39.07,39.08,38.94,39.0,65146.0,34.645,34.6538,34.5297,34.5829,65146.0
2018-09-28 10:10:00,38.99,39.04,38.95,38.96,54150.0,34.574,34.6184,34.5386,34.5474,54150.0
2018-09-28 10:15:00,38.96,39.04,38.95,39.04,141670.0,34.5474,34.6184,34.5386,34.6184,141670.0
2018-09-28 10:20:00,39.04,39.1,39.02,39.07,72872.0,34.6184,34.6716,34.6006,34.645,72872.0
2018-09-28 10:25:00,39.07,39.27,39.06,39.27,64138.0,34.645,34.8223,34.6361,34.8223,64138.0
2018-09-28 10:30:00,39.27,39.47,39.26,39.47,295052.0,34.8223,34.9997,34.8135,34.9997,295052.0
2018-09-28 10:35:00,39.48,39.52,39.3,39.44,145014.0,35.0085,35.044,34.8489,34.9731,145014.0
2018-09-28 10:40:00,39.44,39.47,39.26,39.26,21868.0,34.9731,34.9997,34.8135,34.8135,21868.0
2018-09-28 10:45:00,39.27,39.31,39.24,39.27,17316.0,34.8223,34.8578,34.7957,34.8223,17316.0
2018-09-28 10:50:00,39.27,39.32,39.22,39.26,21992.0,34.8223,34.8667,34.778,34.8135,21992.0
2018-09-28 10:55:00,39.26,39.32,39.21,39.24,428612.0,34.8135,34.8667,34.7691,34.7957,428612.0
2018-09-28 11:00:00,39.24,39.24,39.19,39.2,22382.0,34.7957,34.7957,34.7514,34.7603,22382.0
2018-09-28 11:05:00,39.2,39.32,39.2,39.29,40388.0,34.7603,34.8667,34.7603,34.8401,40388.0
2018-09-28 11:10:00,39.3,39.46,39.3,39.44,18480.0,34.8489,34.9908,34.8489,34.9731,18480.0
2018-09-28 11:15:00,39.46,39.51,39.45,39.47,28586.0,34.9908,35.0351,34.9819,34.9997,28586.0
2018-09-28 11:20:00,39.5,39.51,39.37,39.38,24638.0,35.0263,35.0351,34.911,34.9199,24638.0
2018-09-28 11:25:00,39.4,39.42,39.31,39.31,22072.0,34.9376,34.9553,34.8578,34.8578,22072.0
2018-09-28 11:30:00,39.3,39.33,39.23,39.26,41030.0,34.8489,34.8755,34.7869,34.8135,41030.0
2018-09-28 11:35:00,39.26,39.31,39.23,39.3,18218.0,34.8135,34.8578,34.7869,34.8489,18218.0
2018-09-28 11:40:00,39.28,39.3,39.24,39.27,52326.0,34.8312,34.8489,34.7957,34.8223,52326.0
2018-09-28 11:45:00,39.29,39.34,39.26,39.31,124196.0,34.8401,34.8844,34.8135,34.8578,124196.0
2018-09-28 11:50:00,39.31,39.36,39.28,39.28,35790.0,34.8578,34.9021,34.8312,34.8312,35790.0
2018-09-28 11:55:00,39.28,39.3,39.24,39.25,36482.0,34.8312,34.8489,34.7957,34.8046,36482.0
2018-09-28 12:00:00,39.25,39.33,39.24,39.3,34120.0,34.8046,34.8755,34.7957,34.8489,34120.0
2018-09-28 12:05:00,39.32,39.37,39.32,39.32,18354.0,34.8667,34.911,34.8667,34.8667,18354.0
2018-09-28 12:10:00,39.32,39.39,39.32,39.39,32058.0,34.8667,34.9287,34.8667,34.9287,32058.0
2018-09-28 12:15:00,39.39,39.4,39.35,39.4,27422.0,34.9287,34.9376,34.8933,34.9376,27422.0
2018-09-28 12:20:00,39.4,39.49,39.39,39.49,226450.0,34.9376,35.0174,34.9287,35.0174,226450.0
2018-09-28 12:25:00,39.49,39.51,39.45,39.47,31570.0,35.0174,35.0351,34.9819,34.9997,31570.0
2018-09-28 12:30:00,39.47,39.56,39.47,39.55,15274.0,34.9997,35.0795,34.9997,35.0706,15274.0
2018-09-28 12:35:00,39.54,39.54,39.51,39.54,25856.0,35.0618,35.0618,35.0351,35.0618,25856.0
2018-09-28 12:40:00,39.54,39.54,39.43,39.47,35336.0,35.0618,35.0618,34.9642,34.9997,35336.0
2018-09-28 12:45:00,39.48,39.49,39.33,39.35,25646.0,35.0085,35.0174,34.8755,34.8933,25646.0
2018-09-28 12:50:00,39.35,39.43,39.35,39.42,35864.0,34.8933,34.9642,34.8933,34.9553,35864.0
2018-09-28 12:55:00,39.42,39.44,39.4,39.44,24452.0,34.9553,34.9731,34.9376,34.9731,24452.0
2018-09-28 13:00:00,39.43,39.43,39.35,39.35,122540.0,34.9642,34.9642,34.8933,34.8933,122540.0
2018-09-28 13:05:00,39.34,39.41,39.32,39.41,56710.0,34.8844,34.9465,34.8667,34.9465,56710.0
2018-09-28 13:10:00,39.41,39.41,39.36,39.39,35120.0,34.9465,34.9465,34.9021,34.9287,35120.0
2018-09-28 13:15:00,39.4,39.42,39.37,39.4,15372.0,34.9376,34.9553,34.911,34.9376,15372.0
2018-09-28 13:20:00,39.4,39.47,39.38,39.45,26262.0,34.9376,34.9997,34.9199,34.9819,26262.0
2018-09-28 13:25:00,39.46,39.49,39.46,39.47,22050.0,34.9908,35.0174,34.9908,34.9997,22050.0
2018-09-28 13:30:00,39.46,39.51,39.46,39.51,69646.0,34.9908,35.0351,34.9908,35.0351,69646.0
2018-09-28 13:35:00,39.51,39.51,39.46,39.48,23562.0,35.0351,35.0351,34.9908,35.0085,23562.0
2018-09-28 13:40:00,39.49,39.5,39.45,39.46,76952.0,35.0174,35.0263,34.9819,34.9908,76952.0
2018-09-28 13:45:00,39.46,39.46,39.42,39.44,15824.0,34.9908,34.9908,34.9553,34.9731,15824.0
2018-09-28 13:50:00,39.43,39.48,39.38,39.41,70624.0,34.9642,35.0085,34.9199,34.9465,70624.0
2018-09-28 13:55:00,39.42,39.49,39.4,39.45,216274.0,34.9553,35.0174,34.9376,34.9819,216274.0
2018-09-28 14:00:00,39.44,39.46,39.4,39.42,189520.0,34.9731,34.9908,34.9376,34.9553,189520.0
2018-09-28 14:05:00,39.41,39.43,39.36,39.39,155204.0,34.9465,34.9642,34.9021,34.9287,155204.0
2018-09-28 14:10:00,39.38,39.45,39.37,39.44,153548.0,34.9199,34.9819,34.911,34.9731,153548.0
2018-09-28 14:15:00,39.44,39.49,39.43,39.48,235668.0,34.9731,35.0174,34.9642,35.0085,235668.0
2018-09-28 14:20:00,39.48,39.49,39.46,39.49,85208.0,35.0085,35.0174,34.9908,35.0174,85208.0
2018-09-28 14:25:00,39.49,39.53,39.49,39.49,47788.0,35.0174,35.0529,35.0174,35.0174,47788.0
2018-09-28 14:30:00,39.49,39.52,39.48,39.49,58294.0,35.0174,35.044,35.0085,35.0174,58294.0
2018-09-28 14:35:00,39.49,39.52,39.48,39.52,84354.0,35.0174,35.044,35.0085,35.044,84354.0
2018-09-28 14:40:00,39.52,39.52,39.48,39.5,136114.0,35.044,35.044,35.0085,35.0263,136114.0
2018-09-28 14:45:00,39.5,39.51,39.42,39.45,367358.0,35.0263,35.0351,34.9553,34.9819,367358.0
2018-09-28 14:50:00,39.45,39.48,39.44,39.44,91694.0,34.9819,35.0085,34.9731,34.9731,91694.0
2018-09-28 14:55:00,39.45,39.47,39.38,39.38,43742.0,34.9819,34.9997,34.9199,34.9199,43742.0
2018-09-28 15:00:00,39.38,39.38,39.34,39.34,55712.0,34.9199,34.9199,34.8844,34.8844,55712.0
2018-09-28 15:05:00,39.33,39.38,39.32,39.37,30876.0,34.8755,34.9199,34.8667,34.911,30876.0
2018-09-28 15:10:00,39.37,39.37,39.32,39.32,29934.0,34.911,34.911,34.8667,34.8667,29934.0
2018-09-28 15:15:00,39.32,39.39,39.32,39.38,313912.0,34.8667,34.9287,34.8667,34.9199,313912.0
2018-09-28 15:20:00,39.38,39.44,39.38,39.4,63902.0,34.9199,34.9731,34.9199,34.9376,63902.0
2018-09-28 15:25:00,39.38,39.39,39.35,39.35,112870.0,34.9199,34.9287,34.8933,34.8933,112870.0
2018-09-28 15:30:00,39.35,39.4,39.33,39.4,220066.0,34.8933,34.9376,34.8755,34.9376,220066.0
2018-09-28 15:35:00,39.4,39.4,39.34,39.38,180254.0,34.9376,34.9376,34.8844,34.9199,180254.0
2018-09-28 15:40:00,39.38,39.4,39.35,39.37,69906.0,34.9199,34.9376,34.8933,34.911,69906.0
2018-09-28 15:45:00,39.37,39.43,39.36,39.39,75160.0,34.911,34.9642,34.9021,34.9287,75160.0
2018-09-28 15:50:00,39.39,39.39,39.33,39.38,213050.0,34.9287,34.9287,34.8755,34.9199,213050.0
2018-09-28 15:55:00,39.38,39.47,39.38,39.46,450272.0,34.9199,34.9997,34.9199,34.9908,450272.0
2018-10-01 09:30:00,39.65,39.83,39.58,39.6,499390.0,35.1593,35.3189,35.0972,35.115,499390.0
2018-10-01 09:35:00,39.57,39.81,39.56,39.76,34636.0,35.0884,35.3012,35.0795,35.2568,34636.0
2018-10-01 09:40:00,39.77,39.85,39.69,39.74,577180.0,35.2657,35.3366,35.1948,35.2391,577180.0
2018-10-01 09:45:00,39.74,39.82,39.71,39.71,593814.0,35.2391,35.31,35.2125,35.2125,593814.0
2018-10-01 09:50:00,39.69,39.82,39.68,39.81,30162.0,35.1948,35.31,35.1859,35.3012,30162.0
2018-10-01 09:55:00,39.8,39.8,39.71,39.72,19578.0,35.2923,35.2923,35.2125,35.2214,19578.0
2018-10-01 10:00:00,39.74,39.74,39.68,39.71,92324.0,35.2391,35.2391,35.1859,35.2125,92324.0
2018-10-01 10:05:00,39.73,39.78,39.68,39.7,40022.0,35.2302,35.2746,35.1859,35.2036,40022.0
2018-10-01 10:10:00,39.7,39.76,39.67,39.71,59958.0,35.2036,35.2568,35.177,35.2125,59958.0
2018-10-01 10:15:00,39.68,39.69,39.6,39.68,38928.0,35.1859,35.1948,35.115,35.1859,38928.0
2018-10-01 10:20:00,39.69,39.76,39.66,39.7,40540.0,35.1948,35.2568,35.1682,35.2036,40540.0
2018-10-01 10:25:00,39.7,39.73,39.68,39.72,38650.0,35.2036,35.2302,35.1859,35.2214,38650.0
2018-10-01 10:30:00,39.72,39.74,39.67,39.72,38192.0,35.2214,35.2391,35.177,35.2214,38192.0
2018-10-01 10:35:00,39.71,39.72,39.6,39.66,50064.0,35.2125,35.2214,35.115,35.1682,50064.0
2018-10-01 10:40:00,39.66,39.69,39.64,39.66,67684.0,35.1682,35.1948,35.1504,35.1682,67684.0
2018-10-01 10:45:00,39.67,39.67,39.61,39.63,159796.0,35.177,35.177,35.1238,35.1416,159796.0
2018-10-01 10:50:00,39.64,39.76,39.63,39.76,196516.0,35.1504,35.2568,35.1416,35.2568,196516.0
2018-10-01 10:55:00,39.76,39.79,39.72,39.76,59388.0,35.2568,35.2834,35.2214,35.2568,59388.0
2018-10-01 11:00:00,39.76,39.77,39.72,39.76,17488.0,35.2568,35.2657,35.2214,35.2568,17488.0
2018-10-01 11:05:00,39.76,39.82,39.76,39.79,22454.0,35.2568,35.31,35.2568,35.2834,22454.0
2018-10-01 11:10:00,39.79,39.83,39.78,39.82,20640.0,35.2834,35.3189,35.2746,35.31,20640.0
2018-10-01 11:15:00,39.82,39.82,39.74,39.74,34052.0,35.31,35.31,35.2391,35.2391,34052.0
2018-10-01 11:20:00,39.74,39.76,39.69,39.69,32672.0,35.2391,35.2568,35.1948,35.1948,32672.0
2018-10-01 11:25:00,39.7,39.71,39.65,39.69,81358.0,35.2036,35.2125,35.1593,35.1948,81358.0
2018-10-01 11:30:00,39.67,39.69,39.63,39.66,37784.0,35.177,35.1948,35.1416,35.1682,37784.0
2018-10-01 11:35:00,39.66,39.72,39.64,39.69,39304.0,35.1682,35.2214,35.1504,35.1948,39304.0
2018-10-01 11:40:00,39.69,39.71,39.68,39.69,31334.0,35.1948,35.2125,35.1859,35.1948,31334.0
2018-10-01 11:45:00,39.69,39.69,39.65,39.68,26110.0,35.1948,35.1948,35.1593,35.1859,26110.0
2018-10-01 11:50:00,39.68,39.69,39.65,39.65,24386.0,35.1859,35.1948,35.1593,35.1593,24386.0
2018-10-01 11:55:00,39.65,39.65,39.59,39.6,70266.0,35.1593,35.1593,35.1061,35.115,70266.0
2018-10-01 12:00:00,39.6,39.69,39.6,39.69,91064.0,35.115,35.1948,35.115,35.1948,91064.0
2018-10-01 12:05:00,39.68,39.71,39.67,39.68,20400.0,35.1859,35.2125,35.177,35.1859,20400.0
2018-10-01 12:10:00,39.67,39.67,39.64,39.66,25050.0,35.177,35.177,35.1504,35.1682,25050.0
2018-10-01 12:15:00,39.65,39.7,39.65,39.69,45364.0,35.1593,35.2036,35.1593,35.1948,45364.0
2018-10-01 12:20:00,39.68,39.68,39.6,39.66,74384.0,35.1859,35.1859,35.115,35.1682,74384.0
2018-10-01 12:25:00,39.65,39.66,39.6,39.6,534722.0,35.1593,35.1682,35.115,35.115,534722.0
2018-10-01 12:30:00,39.6,39.67,39.59,39.66,44512.0,35.115,35.177,35.1061,35.1682,44512.0
2018-10-01 12:35:00,39.66,39.66,39.62,39.66,13280.0,35.1682,35.1682,35.1327,35.1682,13280.0
2018-10-01 12:40:00,39.65,39.65,39.58,39.58,21000.0,35.1593,35.1593,35.0972,35.0972,21000.0
2018-10-01 12:45:00,39.56,39.56,39.52,39.52,12556.0,35.0795,35.0795,35.044,35.044,12556.0
2018-10-01 12:50:00,39.52,39.53,39.5,39.52,30550.0,35.044,35.0529,35.0263,35.044,30550.0
2018-10-01 12:55:00,39.52,39.52,39.45,39.48,43332.0,35.044,35.044,34.9819,35.0085,43332.0
2018-10-01 13:00:00,39.48,39.51,39.43,39.45,36270.0,35.0085,35.0351,34.9642,34.9819,36270.0
2018-10-01 13:05:00,39.45,39.46,39.41,39.44,19038.0,34.9819,34.9908,34.9465,34.9731,19038.0
2018-10-01 13:10:00,39.43,39.46,39.42,39.43,20314.0,34.9642,34.9908,34.9553,34.9642,20314.0
2018-10-01 13:15:00,39.43,39.47,39.42,39.47,18598.0,34.9642,34.9997,34.9553,34.9997,18598.0
2018-10-01 13:20:00,39.46,39.48,39.45,39.48,8300.0,34.9908,35.0085,34.9819,35.0085,8300.0
2018-10-01 13:25:00,39.47,39.49,39.44,39.45,21860.0,34.9997,35.0174,34.9731,34.9819,21860.0
2018-10-01 13:30:00,39.45,39.48,39.42,39.43,25734.0,34.9819,35.0085,34.9553,34.9642,25734.0
2018-10-01 13:35:00,39.43,39.48,39.43,39.44,49936.0,34.9642,35.0085,34.9642,34.9731,49936.0
2018-10-01 13:40:00,39.44,39.44,39.4,39.4,47102.0,34.9731,34.9731,34.9376,34.9376,47102.0
2018-10-01 13:45:00,39.4,39.45,39.4,39.42,30132.0,34.9376,34.9819,34.9376,34.9553,30132.0
2018-10-01 13:50:00,39.42,39.48,39.41,39.46,159832.0,34.9553,35.0085,34.9465,34.9908,159832.0
2018-10-01 13:55:00,39.46,39.47,39.42,39.44,50534.0,34.9908,34.9997,34.9553,34.9731,50534.0
2018-10-01 14:00:00,39.43,39.46,39.32,39.33,134970.0,34.9642,34.9908,34.8667,34.8755,134970.0
2018-10-01 14:05:00,39.33,39.34,39.28,39.31,31238.0,34.8755,34.8844,34.8312,34.8578,31238.0
2018-10-01 14:10:00,39.32,39.34,39.26,39.3,34630.0,34.8667,34.8844,34.8135,34.8489,34630.0
2018-10-01 14:15:00,39.3,39.31,39.28,39.31,17228.0,34.8489,34.8578,34.8312,34.8578,17228.0
2018-10-01 14:20:00,39.31,39.35,39.27,39.3,51026.0,34.8578,34.8933,34.8223,34.8489,51026.0
2018-10-01 14:25:00,39.31,39.35,39.3,39.35,69064.0,34.8578,34.8933,34.8489,34.8933,69064.0
2018-10-01 14:30:00,39.35,39.35,39.29,39.32,51544.0,34.8933,34.8933,34.8401,34.8667,51544.0
2018-10-01 14:35:00,39.33,39.34,39.23,39.27,116246.0,34.8755,34.8844,34.7869,34.8223,116246.0
2018-10-01 14:40:00,39.27,39.27,39.21,39.22,38654.0,34.8223,34.8223,34.7691,34.778,38654.0
2018-10-01 14:45:00,39.21,39.28,39.21,39.25,22878.0,34.7691,34.8312,34.7691,34.8046,22878.0
2018-10-01 14:50:00,39.24,39.35,39.23,39.32,61146.0,34.7957,34.8933,34.7869,34.8667,61146.0
2018-10-01 14:55:00,39.32,39.36,39.32,39.33,35308.0,34.8667,34.9021,34.8667,34.8755,35308.0
2018-10-01 15:00:00,39.34,39.34,39.3,39.3,25958.0,34.8844,34.8844,34.8489,34.8489,25958.0
2018-10-01 15:05:00,39.31,39.33,39.3,39.3,24270.0,34.8578,34.8755,34.8489,34.8489,24270.0
2018-10-01 15:10:00,39.3,39.38,39.27,39.28,261312.0,34.8489,34.9199,34.8223,34.8312,261312.0
2018-10-01 15:15:00,39.29,39.31,39.27,39.28,37268.0,34.8401,34.8578,34.8223,34.8312,37268.0
2018-10-01 15:20:00,39.28,39.28,39.22,39.25,136218.0,34.8312,34.8312,34.778,34.8046,136218.0
2018-10-01 15:25:00,39.24,39.24,39.09,39.1,77970.0,34.7957,34.7957,34.6627,34.6716,77970.0
2018-10-01 15:30:00,39.1,39.11,38.97,38.98,293178.0,34.6716,34.6805,34.5563,34.5652,293178.0
2018-10-01 15:35:00,38.98,38.98,38.85,38.88,177062.0,34.5652,34.5652,34.4499,34.4765,177062.0
2018-10-01 15:40:00,38.88,38.91,38.84,38.86,195004.0,34.4765,34.5031,34.441,34.4588,195004.0
2018-10-01 15:45:00,38.87,38.99,38.85,38.92,304194.0,34.4676,34.574,34.4499,34.512,304194.0
2018-10-01 15:50:00,38.92,38.92,38.76,38.77,538980.0,34.512,34.512,34.3701,34.379,538980.0
2018-10-01 15:55:00,38.77,38.81,38.57,38.58,919566.0,34.379,34.4144,34.2016,34.2105,919566.0
2018-10-02 09:30:00,38.9,38.94,38.82,38.87,223174.0,34.4942,34.5297,34.4233,34.4676,223174.0
2018-10-02 09:35:00,38.86,38.98,38.85,38.88,91160.0,34.4588,34.5652,34.4499,34.4765,91160.0
2018-10-02 09:40:00,38.91,38.96,38.87,38.93,234160.0,34.5031,34.5474,34.4676,34.5208,234160.0
2018-10-02 09:45:00,38.94,39.12,38.94,38.98,84474.0,34.5297,34.6893,34.5297,34.5652,84474.0
2018-10-02 09:50:00,38.98,39.16,38.98,39.13,211954.0,34.5652,34.7248,34.5652,34.6982,211954.0
2018-10-02 09:55:00,39.13,39.19,39.1,39.1,75634.0,34.6982,34.7514,34.6716,34.6716,75634.0
2018-10-02 10:00:00,39.09,39.19,39.04,39.17,96126.0,34.6627,34.7514,34.6184,34.7337,96126.0
2018-10-02 10:05:00,39.17,39.17,39.03,39.09,71976.0,34.7337,34.7337,34.6095,34.6627,71976.0
2018-10-02 10:10:00,39.1,39.1,39.04,39.08,55812.0,34.6716,34.6716,34.6184,34.6538,55812.0
2018-10-02 10:15:00,39.08,39.15,38.97,38.97,116258.0,34.6538,34.7159,34.5563,34.5563,116258.0
2018-10-02 10:20:00,38.97,39.04,38.96,39.01,101298.0,34.5563,34.6184,34.5474,34.5918,101298.0
2018-10-02 10:25:00,39.0,39.02,38.97,39.01,90874.0,34.5829,34.6006,34.5563,34.5918,90874.0
2018-10-02 10:30:00,39.0,39.01,38.95,38.95,73692.0,34.5829,34.5918,34.5386,34.5386,73692.0
2018-10-02 10:35:00,38.93,38.98,38.87,38.91,113416.0,34.5208,34.5652,34.4676,34.5031,113416.0
2018-10-02 10:40:00,38.91,39.05,38.88,39.04,79760.0,34.5031,34.6272,34.4765,34.6184,79760.0
2018-10-02 10:45:00,39.05,39.17,39.05,39.16,85482.0,34.6272,34.7337,34.6272,34.7248,85482.0
2018-10-02 10:50:00,39.16,39.24,39.16,39.19,62640.0,34.7248,34.7957,34.7248,34.7514,62640.0
2018-10-02 10:55:00,39.2,39.21,39.14,39.18,154768.0,34.7603,34.7691,34.7071,34.7425,154768.0
2018-10-02 11:00:00,39.17,39.19,39.14,39.17,110236.0,34.7337,34.7514,34.7071,34.7337,110236.0
2018-10-02 11:05:00,39.16,39.32,39.16,39.31,76242.0,34.7248,34.8667,34.7248,34.8578,76242.0
2018-10-02 11:10:00,39.31,39.35,39.27,39.29,45630.0,34.8578,34.8933,34.8223,34.8401,45630.0
2018-10-02 11:15:00,39.28,39.29,39.14,39.17,64724.0,34.8312,34.8401,34.7071,34.7337,64724.0
2018-10-02 11:20:00,39.17,39.18,39.13,39.17,48904.0,34.7337,34.7425,34.6982,34.7337,48904.0
2018-10-02 11:25:00,39.17,39.18,39.11,39.13,63536.0,34.7337,34.7425,34.6805,34.6982,63536.0
2018-10-02 11:30:00,39.14,39.21,39.11,39.16,144928.0,34.7071,34.7691,34.6805,34.7248,144928.0
2018-10-02 11:35:00,39.16,39.19,39.13,39.14,56578.0,34.7248,34.7514,34.6982,34.7071,56578.0
2018-10-02 11:40:00,39.14,39.16,39.13,39.16,52134.0,34.7071,34.7248,34.6982,34.7248,52134.0
2018-10-02 11:45:00,39.15,39.17,39.11,39.13,178986.0,34.7159,34.7337,34.6805,34.6982,178986.0
2018-10-02 11:50:00,39.13,39.18,39.09,39.1,49672.0,34.6982,34.7425,34.6627,34.6716,49672.0
2018-10-02 11:55:00,39.1,39.13,39.03,39.06,45604.0,34.6716,34.6982,34.6095,34.6361,45604.0
2018-10-02 12:00:00,39.06,39.09,39.05,39.07,32654.0,34.6361,34.6627,34.6272,34.645,32654.0
2018-10-02 12:05:00,39.07,39.13,39.05,39.12,31416.0,34.645,34.6982,34.6272,34.6893,31416.0
2018-10-02 12:10:00,39.13,39.13,38.99,38.99,42084.0,34.6982,34.6982,34.574,34.574,42084.0
2018-10-02 12:15:00,39.0,39.02,38.95,38.99,53772.0,34.5829,34.6006,34.5386,34.574,53772.0
2018-10-02 12:20:00,38.98,38.99,38.93,38.94,38274.0,34.5652,34.574,34.5208,34.5297,38274.0
2018-10-02 12:25:00,38.96,39.03,38.96,39.02,135450.0,34.5474,34.6095,34.5474,34.6006,135450.0
2018-10-02 12:30:00,39.01,39.03,38.99,39.02,41298.0,34.5918,34.6095,34.574,34.6006,41298.0
2018-10-02 12:35:00,39.01,39.01,38.97,38.99,39702.0,34.5918,34.5918,34.5563,34.574,39702.0
2018-10-02 12:40:00,38.99,39.01,38.94,38.95,27420.0,34.574,34.5918,34.5297,34.5386,27420.0
2018-10-02 12:45:00,38.95,38.96,38.87,38.88,31894.0,34.5386,34.5474,34.4676,34.4765,31894.0
2018-10-02 12:50:00,38.87,38.87,38.79,38.81,133834.0,34.4676,34.4676,34.3967,34.4144,133834.0
2018-10-02 12:55:00,38.81,38.81,38.73,38.77,31058.0,34.4144,34.4144,34.3435,34.379,31058.0
2018-10-02 13:00:00,38.77,38.83,38.77,38.81,47620.0,34.379,34.4322,34.379,34.4144,47620.0
2018-10-02 13:05:00,38.81,38.83,38.74,38.76,56538.0,34.4144,34.4322,34.3524,34.3701,56538.0
2018-10-02 13:10:00,38.77,38.83,38.76,38.82,33206.0,34.379,34.4322,34.3701,34.4233,33206.0
2018-10-02 13:15:00,38.83,38.86,38.82,38.83,33870.0,34.4322,34.4588,34.4233,34.4322,33870.0
2018-10-02 13:20:00,38.82,38.83,38.79,38.83,31650.0,34.4233,34.4322,34.3967,34.4322,31650.0
2018-10-02 13:25:00,38.83,38.84,38.8,38.82,22088.0,34.4322,34.441,34.4056,34.4233,22088.0
2018-10-02 13:30:00,38.81,38.84,38.78,38.81,79658.0,34.4144,34.441,34.3878,34.4144,79658.0
2018-10-02 13:35:00,38.81,38.87,38.81,38.85,47454.0,34.4144,34.4676,34.4144,34.4499,47454.0
2018-10-02 13:40:00,38.85,38.87,38.84,38.87,27922.0,34.4499,34.4676,34.441,34.4676,27922.0
2018-10-02 13:45:00,38.87,38.9,38.85,38.9,57336.0,34.4676,34.4942,34.4499,34.4942,57336.0
2018-10-02 13:50:00,38.9,38.91,38.84,38.85,17748.0,34.4942,34.5031,34.441,34.4499,17748.0
2018-10-02 13:55:00,38.85,38.88,38.84,38.88,45496.0,34.4499,34.4765,34.441,34.4765,45496.0
2018-10-02 14:00:00,38.88,38.89,38.83,38.89,57560.0,34.4765,34.4854,34.4322,34.4854,57560.0
2018-10-02 14:05:00,38.89,38.91,38.88,38.89,70908.0,34.4854,34.5031,34.4765,34.4854,70908.0
2018-10-02 14:10:00,38.89,38.91,38.85,38.88,131654.0,34.4854,34.5031,34.4499,34.4765,131654.0
2018-10-02 14:15:00,38.88,38.94,38.88,38.88,42990.0,34.4765,34.5297,34.4765,34.4765,42990.0
2018-10-02 14:20:00,38.88,38.89,38.84,38.84,23236.0,34.4765,34.4854,34.441,34.441,23236.0
2018-10-02 14:25:00,38.84,38.88,38.82,38.87,47932.0,34.441,34.4765,34.4233,34.4676,47932.0
2018-10-02 14:30:00,38.87,38.87,38.82,38.83,53528.0,34.4676,34.4676,34.4233,34.4322,53528.0
2018-10-02 14:35:00,38.83,38.85,38.79,38.81,58428.0,34.4322,34.4499,34.3967,34.4144,58428.0
2018-10-02 14:40:00,38.81,38.83,38.79,38.82,64672.0,34.4144,34.4322,34.3967,34.4233,64672.0
2018-10-02 14:45:00,38.81,38.86,38.8,38.85,57470.0,34.4144,34.4588,34.4056,34.4499,57470.0
2018-10-02 14:50:00,38.85,38.87,38.81,38.82,111484.0,34.4499,34.4676,34.4144,34.4233,111484.0
2018-10-02 14:55:00,38.82,38.86,38.81,38.83,80448.0,34.4233,34.4588,34.4144,34.4322,80448.0
2018-10-02 15:00:00,38.83,38.83,38.72,38.72,166946.0,34.4322,34.4322,34.3346,34.3346,166946.0
2018-10-02 15:05:00,38.71,38.76,38.68,38.73,86088.0,34.3258,34.3701,34.2992,34.3435,86088.0
2018-10-02 15:10:00,38.73,38.76,38.72,38.74,46338.0,34.3435,34.3701,34.3346,34.3524,46338.0
2018-10-02 15:15:00,38.74,38.8,38.72,38.74,61262.0,34.3524,34.4056,34.3346,34.3524,61262.0
2018-10-02 15:20:00,38.76,38.79,38.74,38.76,70746.0,34.3701,34.3967,34.3524,34.3701,70746.0
2018-10-02 15:25:00,38.75,38.81,38.75,38.79,45476.0,34.3612,34.4144,34.3612,34.3967,45476.0
2018-10-02 15:30:00,38.79,38.83,38.77,38.8,66928.0,34.3967,34.4322,34.379,34.4056,66928.0
2018-10-02 15:35:00,38.8,38.85,38.79,38.85,123696.0,34.4056,34.4499,34.3967,34.4499,123696.0
2018-10-02 15:40:00,38.85,38.88,38.83,38.83,118344.0,34.4499,34.4765,34.4322,34.4322,118344.0
2018-10-02 15:45:00,38.83,38.85,38.83,38.85,224946.0,34.4322,34.4499,34.4322,34.4499,224946.0
2018-10-02 15:50:00,38.85,38.88,38.81,38.82,193802.0,34.4499,34.4765,34.4144,34.4233,193802.0
2018-10-02 15:55:00,38.82,38.84,38.8,38.83,600894.0,34.4233,34.441,34.4056,34.4322,600894.0
2018-10-03 09:30:00,38.74,38.83,38.6,38.74,261412.0,34.3524,34.4322,34.2282,34.3524,261412.0
2018-10-03 09:35:00,38.73,38.77,38.43,38.43,232302.0,34.3435,34.379,34.0775,34.0775,232302.0
2018-10-03 09:40:00,38.43,38.47,38.26,38.34,69342.0,34.0775,34.1129,33.9267,33.9977,69342.0
2018-10-03 09:45:00,38.34,38.37,38.24,38.3,50814.0,33.9977,34.0243,33.909,33.9622,50814.0
2018-10-03 09:50:00,38.27,38.29,37.92,37.98,210036.0,33.9356,33.9533,33.6252,33.6784,210036.0
2018-10-03 09:55:00,37.96,37.96,37.74,37.88,75034.0,33.6607,33.6607,33.4656,33.5898,75034.0
2018-10-03 10:00:00,37.88,38.03,37.88,38.03,184130.0,33.5898,33.7228,33.5898,33.7228,184130.0
2018-10-03 10:05:00,38.02,38.18,38.02,38.17,255454.0,33.7139,33.8558,33.7139,33.8469,255454.0
2018-10-03 10:10:00,38.19,38.24,38.13,38.24,92050.0,33.8647,33.909,33.8114,33.909,92050.0
2018-10-03 10:15:00,38.23,38.27,38.18,38.2,190622.0,33.9001,33.9356,33.8558,33.8735,190622.0
2018-10-03 10:20:00,38.21,38.31,38.18,38.22,122818.0,33.8824,33.9711,33.8558,33.8913,122818.0
2018-10-03 10:25:00,38.21,38.22,38.05,38.12,94980.0,33.8824,33.8913,33.7405,33.8026,94980.0
2018-10-03 10:30:00,38.12,38.2,38.1,38.2,63766.0,33.8026,33.8735,33.7848,33.8735,63766.0
2018-10-03 10:35:00,38.2,38.27,38.18,38.25,135078.0,33.8735,33.9356,33.8558,33.9179,135078.0
2018-10-03 10:40:00,38.24,38.34,38.23,38.29,127896.0,33.909,33.9977,33.9001,33.9533,127896.0
2018-10-03 10:45:00,38.29,38.36,38.27,38.34,47010.0,33.9533,34.0154,33.9356,33.9977,47010.0
2018-10-03 10:50:00,38.34,38.35,38.28,38.28,43872.0,33.9977,34.0065,33.9445,33.9445,43872.0
2018-10-03 10:55:00,38.29,38.29,38.21,38.21,31504.0,33.9533,33.9533,33.8824,33.8824,31504.0
2018-10-03 11:00:00,38.21,38.27,38.19,38.27,50636.0,33.8824,33.9356,33.8647,33.9356,50636.0
2018-10-03 11:05:00,38.27,38.29,38.24,38.25,52226.0,33.9356,33.9533,33.909,33.9179,52226.0
2018-10-03 11:10:00,38.26,38.26,38.2,38.23,38164.0,33.9267,33.9267,33.8735,33.9001,38164.0
2018-10-03 11:15:00,38.23,38.25,38.2,38.23,46178.0,33.9001,33.9179,33.8735,33.9001,46178.0
2018-10-03 11:20:00,38.23,38.27,38.19,38.24,602988.0,33.9001,33.9356,33.8647,33.909,602988.0
2018-10-03 11:25:00,38.24,38.24,38.1,38.2,89760.0,33.909,33.909,33.7848,33.8735,89760.0
2018-10-03 11:30:00,38.2,38.25,38.2,38.23,38998.0,33.8735,33.9179,33.8735,33.9001,38998.0
2018-10-03 11:35:00,38.22,38.23,38.14,38.16,120330.0,33.8913,33.9001,33.8203,33.838,120330.0
2018-10-03 11:40:00,38.16,38.17,38.04,38.1,120596.0,33.838,33.8469,33.7316,33.7848,120596.0
2018-10-03 11:45:00,38.09,38.25,38.09,38.24,73340.0,33.776,33.9179,33.776,33.909,73340.0
2018-10-03 11:50:00,38.24,38.31,38.24,38.27,20294.0,33.909,33.9711,33.909,33.9356,20294.0
2018-10-03 11:55:00,38.27,38.33,38.24,38.33,40884.0,33.9356,33.9888,33.909,33.9888,40884.0
2018-10-03 12:00:00,38.34,38.4,38.31,38.36,42102.0,33.9977,34.0509,33.9711,34.0154,42102.0
2018-10-03 12:05:00,38.36,38.44,38.35,38.4,73888.0,34.0154,34.0863,34.0065,34.0509,73888.0
2018-10-03 12:10:00,38.4,38.5,38.4,38.49,43094.0,34.0509,34.1395,34.0509,34.1307,43094.0
2018-10-03 12:15:00,38.49,38.58,38.49,38.58,31656.0,34.1307,34.2105,34.1307,34.2105,31656.0
2018-10-03 12:20:00,38.58,38.6,38.55,38.6,46478.0,34.2105,34.2282,34.1839,34.2282,46478.0
2018-10-03 12:25:00,38.6,38.6,38.52,38.55,32500.0,34.2282,34.2282,34.1573,34.1839,32500.0
2018-10-03 12:30:00,38.54,38.59,38.52,38.59,38408.0,34.175,34.2193,34.1573,34.2193,38408.0
2018-10-03 12:35:00,38.59,38.63,38.57,38.61,77456.0,34.2193,34.2548,34.2016,34.2371,77456.0
2018-10-03 12:40:00,38.62,38.63,38.51,38.59,34712.0,34.2459,34.2548,34.1484,34.2193,34712.0
2018-10-03 12:45:00,38.59,38.65,38.59,38.63,13996.0,34.2193,34.2726,34.2193,34.2548,13996.0
2018-10-03 12:50:00,38.63,38.63,38.58,38.6,177282.0,34.2548,34.2548,34.2105,34.2282,177282.0
2018-10-03 12:55:00,38.6,38.65,38.58,38.65,16574.0,34.2282,34.2726,34.2105,34.2726,16574.0
2018-10-03 13:00:00,38.65,38.73,38.65,38.72,37614.0,34.2726,34.3435,34.2726,34.3346,37614.0
2018-10-03 13:05:00,38.72,38.72,38.67,38.69,17506.0,34.3346,34.3346,34.2903,34.308,17506.0
2018-10-03 13:10:00,38.69,38.69,38.63,38.67,22470.0,34.308,34.308,34.2548,34.2903,22470.0
2018-10-03 13:15:00,38.67,38.68,38.63,38.67,32294.0,34.2903,34.2992,34.2548,34.2903,32294.0
2018-10-03 13:20:00,38.67,38.7,38.65,38.67,20172.0,34.2903,34.3169,34.2726,34.2903,20172.0
2018-10-03 13:25:00,38.67,38.69,38.63,38.63,25172.0,34.2903,34.308,34.2548,34.2548,25172.0
2018-10-03 13:30:00,38.64,38.67,38.55,38.56,62846.0,34.2637,34.2903,34.1839,34.1927,62846.0
2018-10-03 13:35:00,38.57,38.59,38.51,38.51,12860.0,34.2016,34.2193,34.1484,34.1484,12860.0
2018-10-03 13:40:00,38.52,38.52,38.44,38.45,39690.0,34.1573,34.1573,34.0863,34.0952,39690.0
2018-10-03 13:45:00,38.45,38.45,38.33,38.33,39344.0,34.0952,34.0952,33.9888,33.9888,39344.0
2018-10-03 13:50:00,38.34,38.4,38.31,38.31,76252.0,33.9977,34.0509,33.9711,33.9711,76252.0
2018-10-03 13:55:00,38.31,38.38,38.31,38.38,103738.0,33.9711,34.0331,33.9711,34.0331,103738.0
2018-10-03 14:00:00,38.38,38.44,38.34,38.37,60716.0,34.0331,34.0863,33.9977,34.0243,60716.0
2018-10-03 14:05:00,38.37,38.38,38.22,38.25,286726.0,34.0243,34.0331,33.8913,33.9179,286726.0
2018-10-03 14:10:00,38.25,38.31,38.25,38.3,85158.0,33.9179,33.9711,33.9179,33.9622,85158.0
2018-10-03 14:15:00,38.29,38.3,38.19,38.19,59580.0,33.9533,33.9622,33.8647,33.8647,59580.0
2018-10-03 14:20:00,38.19,38.2,38.09,38.1,79260.0,33.8647,33.8735,33.776,33.7848,79260.0
2018-10-03 14:25:00,38.1,38.1,38.05,38.09,131854.0,33.7848,33.7848,33.7405,33.776,131854.0
2018-10-03 14:30:00,38.08,38.17,38.06,38.1,66010.0,33.7671,33.8469,33.7494,33.7848,66010.0
2018-10-03 14:35:00,38.08,38.09,38.02,38.05,62544.0,33.7671,33.776,33.7139,33.7405,62544.0
2018-10-03 14:40:00,38.05,38.06,37.97,38.04,120158.0,33.7405,33.7494,33.6696,33.7316,120158.0
2018-10-03 14:45:00,38.04,38.04,37.95,37.96,60822.0,33.7316,33.7316,33.6518,33.6607,60822.0
2018-10-03 14:50:00,37.96,37.97,37.88,37.89,81086.0,33.6607,33.6696,33.5898,33.5986,81086.0
2018-10-03 14:55:00,37.9,37.95,37.88,37.94,98446.0,33.6075,33.6518,33.5898,33.643,98446.0
2018-10-03 15:00:00,37.94,37.95,37.82,37.83,88150.0,33.643,33.6518,33.5366,33.5454,88150.0
2018-10-03 15:05:00,37.82,37.84,37.79,37.84,97012.0,33.5366,33.5543,33.51,33.5543,97012.0
2018-10-03 15:10:00,37.85,37.85,37.78,37.82,94650.0,33.5632,33.5632,33.5011,33.5366,94650.0
2018-10-03 15:15:00,37.82,37.82,37.73,37.73,80488.0,33.5366,33.5366,33.4567,33.4567,80488.0
2018-10-03 15:20:00,37.74,37.82,37.69,37.77,154074.0,33.4656,33.5366,33.4213,33.4922,154074.0
2018-10-03 15:25:00,37.77,37.79,37.73,37.78,105430.0,33.4922,33.51,33.4567,33.5011,105430.0
2018-10-03 15:30:00,37.79,37.85,37.79,37.8,159064.0,33.51,33.5632,33.51,33.5188,159064.0
2018-10-03 15:35:00,37.8,37.81,37.76,37.77,116302.0,33.5188,33.5277,33.4834,33.4922,116302.0
2018-10-03 15:40:00,37.77,37.77,37.69,37.69,216558.0,33.4922,33.4922,33.4213,33.4213,216558.0
2018-10-03 15:45:00,37.69,37.72,37.68,37.71,318956.0,33.4213,33.4479,33.4124,33.439,318956.0
2018-10-03 15:50:00,37.71,37.71,37.58,37.61,345274.0,33.439,33.439,33.3237,33.3503,345274.0
2018-10-03 15:55:00,37.61,37.62,37.51,37.56,811238.0,33.3503,33.3592,33.2617,33.306,811238.0
2018-10-04 09:30:00,37.53,37.65,37.16,37.22,108578.0,33.2794,33.3858,32.9513,33.0045,108578.0
2018-10-04 09:35:00,37.23,37.27,37.08,37.27,122428.0,33.0134,33.0488,32.8804,33.0488,122428.0
2018-10-04 09:40:00,37.32,37.4,37.25,37.31,90536.0,33.0932,33.1641,33.0311,33.0843,90536.0
2018-10-04 09:45:00,37.31,37.31,37.03,37.04,165512.0,33.0843,33.0843,32.836,32.8449,165512.0
2018-10-04 09:50:00,37.04,37.07,36.77,36.88,282914.0,32.8449,32.8715,32.6055,32.703,282914.0
2018-10-04 09:55:00,36.88,36.93,36.79,36.92,108118.0,32.703,32.7474,32.6232,32.7385,108118.0
2018-10-04 10:00:00,36.9,36.92,36.71,36.92,161922.0,32.7208,32.7385,32.5523,32.7385,161922.0
2018-10-04 10:05:00,36.91,36.98,36.8,36.82,199632.0,32.7296,32.7917,32.6321,32.6498,199632.0
2018-10-04 10:10:00,36.83,36.88,36.8,36.86,99904.0,32.6587,32.703,32.6321,32.6853,99904.0
2018-10-04 10:15:00,36.85,37.04,36.83,37.02,56406.0,32.6764,32.8449,32.6587,32.8272,56406.0
2018-10-04 10:20:00,37.02,37.02,36.92,36.93,83342.0,32.8272,32.8272,32.7385,32.7474,83342.0
2018-10-04 10:25:00,36.93,37.05,36.91,37.04,87056.0,32.7474,32.8538,32.7296,32.8449,87056.0
2018-10-04 10:30:00,37.04,37.08,36.87,36.91,143642.0,32.8449,32.8804,32.6942,32.7296,143642.0
2018-10-04 10:35:00,36.9,36.93,36.85,36.85,46418.0,32.7208,32.7474,32.6764,32.6764,46418.0
2018-10-04 10:40:00,36.85,36.85,36.74,36.79,65650.0,32.6764,32.6764,32.5789,32.6232,65650.0
2018-10-04 10:45:00,36.79,36.84,36.7,36.74,155236.0,32.6232,32.6675,32.5434,32.5789,155236.0
2018-10-04 10:50:00,36.75,36.79,36.6,36.63,183128.0,32.5877,32.6232,32.4547,32.4813,183128.0
2018-10-04 10:55:00,36.64,36.68,36.56,36.56,86698.0,32.4902,32.5257,32.4193,32.4193,86698.0
2018-10-04 11:00:00,36.55,36.67,36.55,36.63,77300.0,32.4104,32.5168,32.4104,32.4813,77300.0
2018-10-04 11:05:00,36.63,36.65,36.48,36.49,121234.0,32.4813,32.4991,32.3483,32.3572,121234.0
2018-10-04 11:10:00,36.49,36.55,36.44,36.46,61772.0,32.3572,32.4104,32.3129,32.3306,61772.0
2018-10-04 11:15:00,36.45,36.58,36.45,36.54,95670.0,32.3217,32.437,32.3217,32.4015,95670.0
2018-10-04 11:20:00,36.54,36.65,36.53,36.6,101704.0,32.4015,32.4991,32.3927,32.4547,101704.0
2018-10-04 11:25:00,36.6,36.66,36.52,36.54,104716.0,32.4547,32.5079,32.3838,32.4015,104716.0
2018-10-04 11:30:00,36.54,36.58,36.47,36.49,59436.0,32.4015,32.437,32.3395,32.3572,59436.0
2018-10-04 11:35:00,36.49,36.51,36.32,36.33,112782.0,32.3572,32.3749,32.2064,32.2153,112782.0
2018-10-04 11:40:00,36.33,36.35,36.25,36.25,126414.0,32.2153,32.233,32.1444,32.1444,126414.0
2018-10-04 11:45:00,36.25,36.32,36.24,36.28,72312.0,32.1444,32.2064,32.1355,32.171,72312.0
2018-10-04 11:50:00,36.27,36.27,36.2,36.26,193176.0,32.1621,32.1621,32.1,32.1532,193176.0
2018-10-04 11:55:00,36.27,36.27,36.13,36.17,111056.0,32.1621,32.1621,32.038,32.0734,111056.0
2018-10-04 12:00:00,36.17,36.17,36.01,36.07,178060.0,32.0734,32.0734,31.9316,31.9848,178060.0
2018-10-04 12:05:00,36.06,36.11,35.98,36.08,202628.0,31.9759,32.0202,31.905,31.9936,202628.0
2018-10-04 12:10:00,36.08,36.1,35.98,36.04,126672.0,31.9936,32.0114,31.905,31.9582,126672.0
2018-10-04 12:15:00,36.05,36.08,36.0,36.07,189232.0,31.967,31.9936,31.9227,31.9848,189232.0
2018-10-04 12:20:00,36.08,36.1,35.99,36.06,69958.0,31.9936,32.0114,31.9138,31.9759,69958.0
2018-10-04 12:25:00,36.06,36.08,36.0,36.04,77112.0,31.9759,31.9936,31.9227,31.9582,77112.0
2018-10-04 12:30:00,36.04,36.08,36.01,36.03,77644.0,31.9582,31.9936,31.9316,31.9493,77644.0
2018-10-04 12:35:00,36.04,36.13,36.02,36.06,122426.0,31.9582,32.038,31.9404,31.9759,122426.0
2018-10-04 12:40:00,36.06,36.06,35.95,35.95,94320.0,31.9759,31.9759,31.8783,31.8783,94320.0
2018-10-04 12:45:00,35.95,36.01,35.92,35.98,75024.0,31.8783,31.9316,31.8517,31.905,75024.0
2018-10-04 12:50:00,35.98,36.01,35.91,35.93,74950.0,31.905,31.9316,31.8429,31.8606,74950.0
2018-10-04 12:55:00,35.93,35.93,35.84,35.88,135470.0,31.8606,31.8606,31.7808,31.8163,135470.0
2018-10-04 13:00:00,35.88,35.91,35.84,35.91,108352.0,31.8163,31.8429,31.7808,31.8429,108352.0
2018-10-04 13:05:00,35.91,35.92,35.88,35.92,94354.0,31.8429,31.8517,31.8163,31.8517,94354.0
2018-10-04 13:10:00,35.91,35.92,35.83,35.83,103132.0,31.8429,31.8517,31.7719,31.7719,103132.0
2018-10-04 13:15:00,35.82,35.86,35.77,35.78,113632.0,31.7631,31.7985,31.7187,31.7276,113632.0
2018-10-04 13:20:00,35.79,35.83,35.77,35.77,103018.0,31.7365,31.7719,31.7187,31.7187,103018.0
2018-10-04 13:25:00,35.77,35.84,35.77,35.81,134572.0,31.7187,31.7808,31.7187,31.7542,134572.0
2018-10-04 13:30:00,35.81,35.85,35.71,35.74,86968.0,31.7542,31.7897,31.6655,31.6921,86968.0
2018-10-04 13:35:00,35.74,35.76,35.65,35.66,102244.0,31.6921,31.7099,31.6123,31.6212,102244.0
2018-10-04 13:40:00,35.66,35.69,35.59,35.6,150358.0,31.6212,31.6478,31.5591,31.568,150358.0
2018-10-04 13:45:00,35.6,35.6,35.53,35.54,171802.0,31.568,31.568,31.5059,31.5148,171802.0
2018-10-04 13:50:00,35.54,35.59,35.53,35.55,237372.0,31.5148,31.5591,31.5059,31.5237,237372.0
2018-10-04 13:55:00,35.55,35.55,35.42,35.42,207002.0,31.5237,31.5237,31.4084,31.4084,207002.0
2018-10-04 14:00:00,35.42,35.51,35.32,35.49,279476.0,31.4084,31.4882,31.3197,31.4704,279476.0
2018-10-04 14:05:00,35.49,35.63,35.49,35.54,195458.0,31.4704,31.5946,31.4704,31.5148,195458.0
2018-10-04 14:10:00,35.53,35.55,35.41,35.43,152294.0,31.5059,31.5237,31.3995,31.4172,152294.0
2018-10-04 14:15:00,35.44,35.51,35.4,35.46,208772.0,31.4261,31.4882,31.3906,31.4438,208772.0
2018-10-04 14:20:00,35.46,35.63,35.43,35.54,221846.0,31.4438,31.5946,31.4172,31.5148,221846.0
2018-10-04 14:25:00,35.54,35.66,35.52,35.65,152114.0,31.5148,31.6212,31.4971,31.6123,152114.0
2018-10-04 14:30:00,35.66,35.69,35.64,35.66,110234.0,31.6212,31.6478,31.6035,31.6212,110234.0
2018-10-04 14:35:00,35.66,35.88,35.65,35.88,170238.0,31.6212,31.8163,31.6123,31.8163,170238.0
2018-10-04 14:40:00,35.88,35.88,35.77,35.8,132758.0,31.8163,31.8163,31.7187,31.7453,132758.0
2018-10-04 14:45:00,35.8,35.89,35.79,35.85,146178.0,31.7453,31.8251,31.7365,31.7897,146178.0
2018-10-04 14:50:00,35.85,35.9,35.84,35.85,90996.0,31.7897,31.834,31.7808,31.7897,90996.0
2018-10-04 14:55:00,35.85,35.91,35.85,35.87,202012.0,31.7897,31.8429,31.7897,31.8074,202012.0
2018-10-04 15:00:00,35.85,35.91,35.82,35.9,321838.0,31.7897,31.8429,31.7631,31.834,321838.0
2018-10-04 15:05:00,35.9,35.97,35.89,35.92,110126.0,31.834,31.8961,31.8251,31.8517,110126.0
2018-10-04 15:10:00,35.92,35.96,35.91,35.95,120708.0,31.8517,31.8872,31.8429,31.8783,120708.0
2018-10-04 15:15:00,35.95,36.03,35.95,35.99,209834.0,31.8783,31.9493,31.8783,31.9138,209834.0
2018-10-04 15:20:00,35.99,36.04,35.96,35.98,138422.0,31.9138,31.9582,31.8872,31.905,138422.0
2018-10-04 15:25:00,35.98,35.99,35.92,35.95,133880.0,31.905,31.9138,31.8517,31.8783,133880.0
2018-10-04 15:30:00,35.95,35.95,35.82,35.85,224988.0,31.8783,31.8783,31.7631,31.7897,224988.0
2018-10-04 15:35:00,35.85,35.85,35.73,35.74,197960.0,31.7897,31.7897,31.6833,31.6921,197960.0
2018-10-04 15:40:00,35.74,35.74,35.62,35.67,373704.0,31.6921,31.6921,31.5857,31.6301,373704.0
2018-10-04 15:45:00,35.67,35.73,35.65,35.68,619276.0,31.6301,31.6833,31.6123,31.6389,619276.0
2018-10-04 15:50:00,35.68,35.83,35.59,35.81,937238.0,31.6389,31.7719,31.5591,31.7542,937238.0
2018-10-04 15:55:00,35.81,35.83,35.67,35.72,1367296.0,31.7542,31.7719,31.6301,31.6744,1367296.0
2018-10-05 09:30:00,35.73,35.89,35.5,35.72,148990.0,31.6833,31.8251,31.4793,31.6744,148990.0
2018-10-05 09:35:00,35.73,35.92,35.73,35.82,48508.0,31.6833,31.8517,31.6833,31.7631,48508.0
2018-10-05 09:40:00,35.81,35.89,35.77,35.79,41788.0,31.7542,31.8251,31.7187,31.7365,41788.0
2018-10-05 09:45:00,35.79,35.83,35.61,35.62,43462.0,31.7365,31.7719,31.5769,31.5857,43462.0
2018-10-05 09:50:00,35.6,35.62,35.39,35.47,105958.0,31.568,31.5857,31.3818,31.4527,105958.0
2018-10-05 09:55:00,35.46,35.47,35.23,35.31,54756.0,31.4438,31.4527,31.2399,31.3108,54756.0
2018-10-05 10:00:00,35.31,35.32,35.06,35.08,96784.0,31.3108,31.3197,31.0891,31.1069,96784.0
2018-10-05 10:05:00,35.08,35.24,35.08,35.22,221490.0,31.1069,31.2488,31.1069,31.231,221490.0
2018-10-05 10:10:00,35.23,35.23,34.87,34.98,333210.0,31.2399,31.2399,30.9207,31.0182,333210.0
2018-10-05 10:15:00,34.99,35.02,34.79,34.79,160670.0,31.0271,31.0537,30.8497,30.8497,160670.0
2018-10-05 10:20:00,34.8,34.92,34.77,34.88,106362.0,30.8586,30.965,30.832,30.9295,106362.0
2018-10-05 10:25:00,34.88,34.89,34.82,34.88,180642.0,30.9295,30.9384,30.8763,30.9295,180642.0
2018-10-05 10:30:00,34.88,34.95,34.61,34.76,206174.0,30.9295,30.9916,30.6901,30.8231,206174.0
2018-10-05 10:35:00,34.76,34.9,34.75,34.81,89036.0,30.8231,30.9473,30.8143,30.8675,89036.0
2018-10-05 10:40:00,34.8,34.8,34.64,34.66,73846.0,30.8586,30.8586,30.7167,30.7345,73846.0
2018-10-05 10:45:00,34.66,34.72,34.58,34.58,58280.0,30.7345,30.7877,30.6635,30.6635,58280.0
2018-10-05 10:50:00,34.57,34.63,34.53,34.6,73380.0,30.6546,30.7079,30.6192,30.6812,73380.0
2018-10-05 10:55:00,34.6,34.71,34.58,34.71,130668.0,30.6812,30.7788,30.6635,30.7788,130668.0
2018-10-05 11:00:00,34.71,34.77,34.66,34.76,254712.0,30.7788,30.832,30.7345,30.8231,254712.0
2018-10-05 11:05:00,34.77,34.86,34.73,34.73,254878.0,30.832,30.9118,30.7965,30.7965,254878.0
2018-10-05 11:10:00,34.7,34.72,34.66,34.71,60770.0,30.7699,30.7877,30.7345,30.7788,60770.0
2018-10-05 11:15:00,34.71,34.73,34.58,34.59,50556.0,30.7788,30.7965,30.6635,30.6724,50556.0
2018-10-05 11:20:00,34.59,34.65,34.53,34.63,75066.0,30.6724,30.7256,30.6192,30.7079,75066.0
2018-10-05 11:25:00,34.61,34.68,34.56,34.58,70550.0,30.6901,30.7522,30.6458,30.6635,70550.0
2018-10-05 11:30:00,34.59,34.6,34.52,34.58,177906.0,30.6724,30.6812,30.6103,30.6635,177906.0
2018-10-05 11:35:00,34.59,34.77,34.56,34.74,114352.0,30.6724,30.832,30.6458,30.8054,114352.0
2018-10-05 11:40:00,34.73,34.73,34.62,34.66,99534.0,30.7965,30.7965,30.699,30.7345,99534.0
2018-10-05 11:45:00,34.66,34.67,34.58,34.66,111860.0,30.7345,30.7433,30.6635,30.7345,111860.0
2018-10-05 11:50:00,34.66,34.67,34.59,34.64,72214.0,30.7345,30.7433,30.6724,30.7167,72214.0
2018-10-05 11:55:00,34.63,34.66,34.58,34.59,42674.0,30.7079,30.7345,30.6635,30.6724,42674.0
2018-10-05 12:00:00,34.59,34.61,34.52,34.57,127432.0,30.6724,30.6901,30.6103,30.6546,127432.0
2018-10-05 12:05:00,34.56,34.62,34.53,34.6,329902.0,30.6458,30.699,30.6192,30.6812,329902.0
2018-10-05 12:10:00,34.59,34.6,34.56,34.58,31224.0,30.6724,30.6812,30.6458,30.6635,31224.0
2018-10-05 12:15:00,34.58,34.62,34.54,34.62,63106.0,30.6635,30.699,30.628,30.699,63106.0
2018-10-05 12:20:00,34.62,34.67,34.6,34.6,141876.0,30.699,30.7433,30.6812,30.6812,141876.0
2018-10-05 12:25:00,34.6,34.6,34.47,34.52,77074.0,30.6812,30.6812,30.566,30.6103,77074.0
2018-10-05 12:30:00,34.52,34.54,34.42,34.46,58796.0,30.6103,30.628,30.5216,30.5571,58796.0
2018-10-05 12:35:00,34.45,34.49,34.42,34.45,97282.0,30.5482,30.5837,30.5216,30.5482,97282.0
2018-10-05 12:40:00,34.44,34.45,34.35,34.43,174394.0,30.5394,30.5482,30.4596,30.5305,174394.0
2018-10-05 12:45:00,34.42,34.46,34.36,34.45,156400.0,30.5216,30.5571,30.4684,30.5482,156400.0
2018-10-05 12:50:00,34.45,34.48,34.41,34.42,65816.0,30.5482,30.5748,30.5128,30.5216,65816.0
2018-10-05 12:55:00,34.42,34.42,34.35,34.38,50218.0,30.5216,30.5216,30.4596,30.4862,50218.0
2018-10-05 13:00:00,34.37,34.38,34.3,34.38,71098.0,30.4773,30.4862,30.4152,30.4862,71098.0
2018-10-05 13:05:00,34.37,34.41,34.34,34.34,44206.0,30.4773,30.5128,30.4507,30.4507,44206.0
2018-10-05 13:10:00,34.35,34.39,34.34,34.39,39488.0,30.4596,30.495,30.4507,30.495,39488.0
2018-10-05 13:15:00,34.4,34.53,34.4,34.49,58482.0,30.5039,30.6192,30.5039,30.5837,58482.0
2018-10-05 13:20:00,34.49,34.49,34.42,34.42,76112.0,30.5837,30.5837,30.5216,30.5216,76112.0
2018-10-05 13:25:00,34.42,34.51,34.41,34.5,178470.0,30.5216,30.6014,30.5128,30.5926,178470.0
2018-10-05 13:30:00,34.51,34.57,34.49,34.52,56176.0,30.6014,30.6546,30.5837,30.6103,56176.0
2018-10-05 13:35:00,34.52,34.62,34.51,34.6,63890.0,30.6103,30.699,30.6014,30.6812,63890.0
2018-10-05 13:40:00,34.6,34.7,34.59,34.69,62298.0,30.6812,30.7699,30.6724,30.7611,62298.0
2018-10-05 13:45:00,34.68,34.7,34.64,34.68,357808.0,30.7522,30.7699,30.7167,30.7522,357808.0
2018-10-05 13:50:00,34.68,34.73,34.67,34.72,61768.0,30.7522,30.7965,30.7433,30.7877,61768.0
2018-10-05 13:55:00,34.73,34.76,34.7,34.71,42850.0,30.7965,30.8231,30.7699,30.7788,42850.0
2018-10-05 14:00:00,34.71,34.81,34.69,34.8,58344.0,30.7788,30.8675,30.7611,30.8586,58344.0
2018-10-05 14:05:00,34.81,34.81,34.72,34.76,44778.0,30.8675,30.8675,30.7877,30.8231,44778.0
2018-10-05 14:10:00,34.76,34.81,34.76,34.8,46880.0,30.8231,30.8675,30.8231,30.8586,46880.0
2018-10-05 14:15:00,34.79,34.84,34.77,34.82,43286.0,30.8497,30.8941,30.832,30.8763,43286.0
2018-10-05 14:20:00,34.82,34.83,34.78,34.8,43390.0,30.8763,30.8852,30.8409,30.8586,43390.0
2018-10-05 14:25:00,34.81,34.81,34.75,34.8,61722.0,30.8675,30.8675,30.8143,30.8586,61722.0
2018-10-05 14:30:00,34.8,34.88,34.79,34.85,59938.0,30.8586,30.9295,30.8497,30.9029,59938.0
2018-10-05 14:35:00,34.85,34.88,34.83,34.87,59464.0,30.9029,30.9295,30.8852,30.9207,59464.0
2018-10-05 14:40:00,34.88,34.92,34.85,34.91,102542.0,30.9295,30.965,30.9029,30.9561,102542.0
2018-10-05 14:45:00,34.91,34.92,34.82,34.88,109896.0,30.9561,30.965,30.8763,30.9295,109896.0
2018-10-05 14:50:00,34.88,34.88,34.83,34.84,55722.0,30.9295,30.9295,30.8852,30.8941,55722.0
2018-10-05 14:55:00,34.84,34.85,34.78,34.83,42300.0,30.8941,30.9029,30.8409,30.8852,42300.0
2018-10-05 15:00:00,34.83,34.85,34.76,34.81,98058.0,30.8852,30.9029,30.8231,30.8675,98058.0
2018-10-05 15:05:00,34.8,34.88,34.78,34.87,46824.0,30.8586,30.9295,30.8409,30.9207,46824.0
2018-10-05 15:10:00,34.86,34.86,34.8,34.82,154886.0,30.9118,30.9118,30.8586,30.8763,154886.0
2018-10-05 15:15:00,34.82,34.82,34.74,34.77,127662.0,30.8763,30.8763,30.8054,30.832,127662.0
2018-10-05 15:20:00,34.77,34.78,34.72,34.73,76980.0,30.832,30.8409,30.7877,30.7965,76980.0
2018-10-05 15:25:00,34.73,34.73,34.62,34.65,114432.0,30.7965,30.7965,30.699,30.7256,114432.0
2018-10-05 15:30:00,34.65,34.65,34.55,34.55,168344.0,30.7256,30.7256,30.6369,30.6369,168344.0
2018-10-05 15:35:00,34.55,34.61,34.55,34.55,194428.0,30.6369,30.6901,30.6369,30.6369,194428.0
2018-10-05 15:40:00,34.55,34.66,34.53,34.66,187428.0,30.6369,30.7345,30.6192,30.7345,187428.0
2018-10-05 15:45:00,34.66,34.73,34.66,34.71,205872.0,30.7345,30.7965,30.7345,30.7788,205872.0
2018-10-05 15:50:00,34.71,34.71,34.57,34.62,514354.0,30.7788,30.7788,30.6546,30.699,514354.0
2018-10-05 15:55:00,34.62,34.67,34.57,34.64,874932.0,30.699,30.7433,30.6546,30.7167,874932.0
2018-10-08 09:30:00,34.31,34.49,33.81,33.84,193540.0,30.4241,30.5837,29.9807,30.0073,193540.0
2018-10-08 09:35:00,33.85,33.97,33.71,33.83,215378.0,30.0162,30.1226,29.892,29.9985,215378.0
2018-10-08 09:40:00,33.84,34.1,33.81,34.1,94724.0,30.0073,30.2379,29.9807,30.2379,94724.0
2018-10-08 09:45:00,34.1,34.2,34.05,34.15,69856.0,30.2379,30.3266,30.1935,30.2822,69856.0
2018-10-08 09:50:00,34.16,34.26,34.15,34.18,88816.0,30.2911,30.3798,30.2822,30.3088,88816.0
2018-10-08 09:55:00,34.19,34.24,34.09,34.18,71244.0,30.3177,30.362,30.229,30.3088,71244.0
2018-10-08 10:00:00,34.19,34.21,34.08,34.18,68886.0,30.3177,30.3354,30.2201,30.3088,68886.0
2018-10-08 10:05:00,34.19,34.19,34.07,34.15,92226.0,30.3177,30.3177,30.2113,30.2822,92226.0
2018-10-08 10:10:00,34.16,34.21,34.08,34.18,91250.0,30.2911,30.3354,30.2201,30.3088,91250.0
2018-10-08 10:15:00,34.18,34.18,34.08,34.13,82816.0,30.3088,30.3088,30.2201,30.2645,82816.0
2018-10-08 10:20:00,34.12,34.17,34.08,34.16,141564.0,30.2556,30.3,30.2201,30.2911,141564.0
2018-10-08 10:25:00,34.16,34.31,34.16,34.3,73268.0,30.2911,30.4241,30.2911,30.4152,73268.0
2018-10-08 10:30:00,34.31,34.32,34.19,34.2,47836.0,30.4241,30.433,30.3177,30.3266,47836.0
2018-10-08 10:35:00,34.2,34.21,34.1,34.13,48156.0,30.3266,30.3354,30.2379,30.2645,48156.0
2018-10-08 10:40:00,34.13,34.19,33.96,33.96,64992.0,30.2645,30.3177,30.1137,30.1137,64992.0
2018-10-08 10:45:00,33.97,34.02,33.9,34.02,35902.0,30.1226,30.1669,30.0605,30.1669,35902.0
2018-10-08 10:50:00,34.01,34.08,34.01,34.07,48936.0,30.1581,30.2201,30.1581,30.2113,48936.0
2018-10-08 10:55:00,34.08,34.11,34.04,34.04,27792.0,30.2201,30.2467,30.1847,30.1847,27792.0
2018-10-08 11:00:00,34.04,34.05,33.98,33.98,44994.0,30.1847,30.1935,30.1315,30.1315,44994.0
2018-10-08 11:05:00,33.97,34.06,33.97,34.06,36444.0,30.1226,30.2024,30.1226,30.2024,36444.0
2018-10-08 11:10:00,34.07,34.16,34.07,34.13,161882.0,30.2113,30.2911,30.2113,30.2645,161882.0
2018-10-08 11:15:00,34.12,34.15,34.01,34.06,116462.0,30.2556,30.2822,30.1581,30.2024,116462.0
2018-10-08 11:20:00,34.06,34.13,34.02,34.04,61088.0,30.2024,30.2645,30.1669,30.1847,61088.0
2018-10-08 11:25:00,34.04,34.05,33.92,33.99,88342.0,30.1847,30.1935,30.0783,30.1403,88342.0
2018-10-08 11:30:00,33.98,33.99,33.9,33.92,63504.0,30.1315,30.1403,30.0605,30.0783,63504.0
2018-10-08 11:35:00,33.93,33.97,33.9,33.91,63658.0,30.0871,30.1226,30.0605,30.0694,63658.0
2018-10-08 11:40:00,33.9,33.91,33.76,33.79,64672.0,30.0605,30.0694,29.9364,29.963,64672.0
2018-10-08 11:45:00,33.77,33.81,33.68,33.78,62308.0,29.9453,29.9807,29.8654,29.9541,62308.0
2018-10-08 11:50:00,33.79,33.85,33.73,33.8,135766.0,29.963,30.0162,29.9098,29.9719,135766.0
2018-10-08 11:55:00,33.8,33.8,33.63,33.73,41352.0,29.9719,29.9719,29.8211,29.9098,41352.0
2018-10-08 12:00:00,33.72,33.74,33.65,33.74,133516.0,29.9009,29.9187,29.8388,29.9187,133516.0
2018-10-08 12:05:00,33.74,33.76,33.63,33.64,75878.0,29.9187,29.9364,29.8211,29.83,75878.0
2018-10-08 12:10:00,33.65,33.66,33.6,33.63,56392.0,29.8388,29.8477,29.7945,29.8211,56392.0
2018-10-08 12:15:00,33.63,33.69,33.57,33.6,260656.0,29.8211,29.8743,29.7679,29.7945,260656.0
2018-10-08 12:20:00,33.59,33.8,33.56,33.78,34536.0,29.7856,29.9719,29.759,29.9541,34536.0
2018-10-08 12:25:00,33.79,33.83,33.72,33.8,30448.0,29.963,29.9985,29.9009,29.9719,30448.0
2018-10-08 12:30:00,33.81,33.81,33.65,33.74,59084.0,29.9807,29.9807,29.8388,29.9187,59084.0
2018-10-08 12:35:00,33.75,33.82,33.72,33.76,38152.0,29.9275,29.9896,29.9009,29.9364,38152.0
2018-10-08 12:40:00,33.74,33.78,33.7,33.73,23280.0,29.9187,29.9541,29.8832,29.9098,23280.0
2018-10-08 12:45:00,33.74,33.77,33.68,33.7,23240.0,29.9187,29.9453,29.8654,29.8832,23240.0
2018-10-08 12:50:00,33.7,33.74,33.64,33.65,32540.0,29.8832,29.9187,29.83,29.8388,32540.0
2018-10-08 12:55:00,33.65,33.71,33.56,33.57,239476.0,29.8388,29.892,29.759,29.7679,239476.0
2018-10-08 13:00:00,33.56,33.69,33.56,33.69,192162.0,29.759,29.8743,29.759,29.8743,192162.0
2018-10-08 13:05:00,33.67,33.72,33.65,33.72,30384.0,29.8566,29.9009,29.8388,29.9009,30384.0
2018-10-08 13:10:00,33.72,33.73,33.62,33.63,118258.0,29.9009,29.9098,29.8122,29.8211,118258.0
2018-10-08 13:15:00,33.63,33.63,33.55,33.56,66626.0,29.8211,29.8211,29.7502,29.759,66626.0
2018-10-08 13:20:00,33.56,33.63,33.51,33.63,159966.0,29.759,29.8211,29.7147,29.8211,159966.0
2018-10-08 13:25:00,33.63,33.7,33.63,33.63,53532.0,29.8211,29.8832,29.8211,29.8211,53532.0
2018-10-08 13:30:00,33.63,33.73,33.63,33.68,278998.0,29.8211,29.9098,29.8211,29.8654,278998.0
2018-10-08 13:35:00,33.69,33.71,33.62,33.63,77576.0,29.8743,29.892,29.8122,29.8211,77576.0
2018-10-08 13:40:00,33.63,33.7,33.59,33.6,36470.0,29.8211,29.8832,29.7856,29.7945,36470.0
2018-10-08 13:45:00,33.61,33.62,33.49,33.49,215078.0,29.8034,29.8122,29.697,29.697,215078.0
2018-10-08 13:50:00,33.49,33.62,33.49,33.56,53802.0,29.697,29.8122,29.697,29.759,53802.0
2018-10-08 13:55:00,33.57,33.57,33.47,33.54,76850.0,29.7679,29.7679,29.6792,29.7413,76850.0
2018-10-08 14:00:00,33.52,33.69,33.52,33.64,65416.0,29.7236,29.8743,29.7236,29.83,65416.0
2018-10-08 14:05:00,33.65,33.67,33.57,33.62,46766.0,29.8388,29.8566,29.7679,29.8122,46766.0
2018-10-08 14:10:00,33.6,33.6,33.51,33.53,28486.0,29.7945,29.7945,29.7147,29.7324,28486.0
2018-10-08 14:15:00,33.53,33.57,33.41,33.43,61742.0,29.7324,29.7679,29.626,29.6438,61742.0
2018-10-08 14:20:00,33.43,33.54,33.43,33.44,41650.0,29.6438,29.7413,29.6438,29.6526,41650.0
2018-10-08 14:25:00,33.45,33.49,33.44,33.48,40744.0,29.6615,29.697,29.6526,29.6881,40744.0
2018-10-08 14:30:00,33.48,33.55,33.47,33.51,55236.0,29.6881,29.7502,29.6792,29.7147,55236.0
2018-10-08 14:35:00,33.51,33.54,33.46,33.52,56188.0,29.7147,29.7413,29.6704,29.7236,56188.0
2018-10-08 14:40:00,33.52,33.53,33.48,33.48,48800.0,29.7236,29.7324,29.6881,29.6881,48800.0
2018-10-08 14:45:00,33.49,33.61,33.49,33.6,41320.0,29.697,29.8034,29.697,29.7945,41320.0
2018-10-08 14:50:00,33.6,33.63,33.59,33.63,95422.0,29.7945,29.8211,29.7856,29.8211,95422.0
2018-10-08 14:55:00,33.63,33.77,33.62,33.72,53010.0,29.8211,29.9453,29.8122,29.9009,53010.0
2018-10-08 15:00:00,33.72,33.85,33.71,33.84,169378.0,29.9009,30.0162,29.892,30.0073,169378.0
2018-10-08 15:05:00,33.84,33.88,33.8,33.87,48090.0,30.0073,30.0428,29.9719,30.0339,48090.0
2018-10-08 15:10:00,33.86,33.94,33.85,33.93,95114.0,30.0251,30.096,30.0162,30.0871,95114.0
2018-10-08 15:15:00,33.94,33.97,33.92,33.95,74966.0,30.096,30.1226,30.0783,30.1049,74966.0
2018-10-08 15:20:00,33.94,33.98,33.9,33.9,78378.0,30.096,30.1315,30.0605,30.0605,78378.0
2018-10-08 15:25:00,33.9,33.9,33.79,33.8,88954.0,30.0605,30.0605,29.963,29.9719,88954.0
2018-10-08 15:30:00,33.8,34.8,33.8,33.99,353926.0,29.9719,30.8586,29.9719,30.1403,353926.0
2018-10-08 15:35:00,33.99,34.0,33.89,33.93,132152.0,30.1403,30.1492,30.0517,30.0871,132152.0
2018-10-08 15:40:00,33.93,33.95,33.87,33.88,97804.0,30.0871,30.1049,30.0339,30.0428,97804.0
2018-10-08 15:45:00,33.89,33.95,33.88,33.93,118836.0,30.0517,30.1049,30.0428,30.0871,118836.0
2018-10-08 15:50:00,33.94,33.94,33.85,33.86,284636.0,30.096,30.096,30.0162,30.0251,284636.0
2018-10-08 15:55:00,33.85,33.87,33.82,33.85,420292.0,30.0162,30.0339,29.9896,30.0162,420292.0
2018-10-09 09:30:00,33.65,33.94,33.5,33.66,279694.0,29.8388,30.096,29.7058,29.8477,279694.0
2018-10-09 09:35:00,33.65,33.76,33.56,33.7,113472.0,29.8388,29.9364,29.759,29.8832,113472.0
2018-10-09 09:40:00,33.71,33.71,33.43,33.54,195274.0,29.892,29.892,29.6438,29.7413,195274.0
2018-10-09 09:45:00,33.54,33.6,33.37,33.6,163780.0,29.7413,29.7945,29.5906,29.7945,163780.0
2018-10-09 09:50:00,33.6,33.82,33.56,33.81,148618.0,29.7945,29.9896,29.759,29.9807,148618.0
2018-10-09 09:55:00,33.81,33.81,33.57,33.63,152832.0,29.9807,29.9807,29.7679,29.8211,152832.0
2018-10-09 10:00:00,33.63,33.74,33.56,33.57,352366.0,29.8211,29.9187,29.759,29.7679,352366.0
2018-10-09 10:05:00,33.56,33.63,33.42,33.42,61500.0,29.759,29.8211,29.6349,29.6349,61500.0
2018-10-09 10:10:00,33.42,33.46,33.37,33.37,92206.0,29.6349,29.6704,29.5906,29.5906,92206.0
2018-10-09 10:15:00,33.37,33.52,33.37,33.52,94588.0,29.5906,29.7236,29.5906,29.7236,94588.0
2018-10-09 10:20:00,33.52,33.62,33.49,33.57,84012.0,29.7236,29.8122,29.697,29.7679,84012.0
2018-10-09 10:25:00,33.56,33.6,33.5,33.58,85592.0,29.759,29.7945,29.7058,29.7768,85592.0
2018-10-09 10:30:00,33.59,33.67,33.58,33.63,266684.0,29.7856,29.8566,29.7768,29.8211,266684.0
2018-10-09 10:35:00,33.63,33.77,33.62,33.74,197282.0,29.8211,29.9453,29.8122,29.9187,197282.0
2018-10-09 10:40:00,33.73,33.79,33.69,33.73,79684.0,29.9098,29.963,29.8743,29.9098,79684.0
2018-10-09 10:45:00,33.7,33.77,33.68,33.71,63254.0,29.8832,29.9453,29.8654,29.892,63254.0
2018-10-09 10:50:00,33.7,33.77,33.7,33.72,104288.0,29.8832,29.9453,29.8832,29.9009,104288.0
2018-10-09 10:55:00,33.72,33.73,33.64,33.66,117850.0,29.9009,29.9098,29.83,29.8477,117850.0
2018-10-09 11:00:00,33.63,33.67,33.57,33.6,45168.0,29.8211,29.8566,29.7679,29.7945,45168.0
2018-10-09 11:05:00,33.6,33.61,33.5,33.5,38370.0,29.7945,29.8034,29.7058,29.7058,38370.0
2018-10-09 11:10:00,33.5,33.51,33.44,33.51,48802.0,29.7058,29.7147,29.6526,29.7147,48802.0
2018-10-09 11:15:00,33.52,33.58,33.49,33.5,98704.0,29.7236,29.7768,29.697,29.7058,98704.0
2018-10-09 11:20:00,33.51,33.56,33.51,33.55,228712.0,29.7147,29.759,29.7147,29.7502,228712.0
2018-10-09 11:25:00,33.56,33.62,33.51,33.53,95612.0,29.759,29.8122,29.7147,29.7324,95612.0
2018-10-09 11:30:00,33.52,33.52,33.47,33.47,98552.0,29.7236,29.7236,29.6792,29.6792,98552.0
2018-10-09 11:35:00,33.47,33.57,33.47,33.49,62314.0,29.6792,29.7679,29.6792,29.697,62314.0
2018-10-09 11:40:00,33.49,33.52,33.42,33.49,70328.0,29.697,29.7236,29.6349,29.697,70328.0
2018-10-09 11:45:00,33.51,33.51,33.44,33.45,148490.0,29.7147,29.7147,29.6526,29.6615,148490.0
2018-10-09 11:50:00,33.44,33.47,33.4,33.43,89692.0,29.6526,29.6792,29.6172,29.6438,89692.0
2018-10-09 11:55:00,33.44,33.46,33.4,33.41,34000.0,29.6526,29.6704,29.6172,29.626,34000.0
2018-10-09 12:00:00,33.41,33.43,33.32,33.34,119684.0,29.626,29.6438,29.5462,29.564,119684.0
2018-10-09 12:05:00,33.33,33.39,33.32,33.39,97636.0,29.5551,29.6083,29.5462,29.6083,97636.0
2018-10-09 12:10:00,33.39,33.39,33.27,33.28,159366.0,29.6083,29.6083,29.5019,29.5108,159366.0
2018-10-09 12:15:00,33.29,33.29,33.22,33.24,57050.0,29.5196,29.5196,29.4575,29.4753,57050.0
2018-10-09 12:20:00,33.23,33.28,33.19,33.19,62984.0,29.4664,29.5108,29.4309,29.4309,62984.0
2018-10-09 12:25:00,33.19,33.27,33.19,33.22,38572.0,29.4309,29.5019,29.4309,29.4575,38572.0
2018-10-09 12:30:00,33.21,33.26,33.2,33.24,106190.0,29.4487,29.493,29.4398,29.4753,106190.0
2018-10-09 12:35:00,33.24,33.31,33.24,33.28,26124.0,29.4753,29.5374,29.4753,29.5108,26124.0
2018-10-09 12:40:00,33.29,33.31,33.18,33.18,35588.0,29.5196,29.5374,29.4221,29.4221,35588.0
2018-10-09 12:45:00,33.18,33.24,33.13,33.23,51818.0,29.4221,29.4753,29.3777,29.4664,51818.0
2018-10-09 12:50:00,33.23,33.24,33.17,33.2,33862.0,29.4664,29.4753,29.4132,29.4398,33862.0
2018-10-09 12:55:00,33.2,33.24,33.18,33.18,34540.0,29.4398,29.4753,29.4221,29.4221,34540.0
2018-10-09 13:00:00,33.18,33.23,33.16,33.18,43698.0,29.4221,29.4664,29.4043,29.4221,43698.0
2018-10-09 13:05:00,33.18,33.2,33.15,33.17,47182.0,29.4221,29.4398,29.3955,29.4132,47182.0
2018-10-09 13:10:00,33.16,33.26,33.16,33.24,44098.0,29.4043,29.493,29.4043,29.4753,44098.0
2018-10-09 13:15:00,33.22,33.29,33.21,33.24,34690.0,29.4575,29.5196,29.4487,29.4753,34690.0
2018-10-09 13:20:00,33.23,33.31,33.22,33.31,56558.0,29.4664,29.5374,29.4575,29.5374,56558.0
2018-10-09 13:25:00,33.31,33.35,33.27,33.27,40482.0,29.5374,29.5728,29.5019,29.5019,40482.0
2018-10-09 13:30:00,33.27,33.3,33.21,33.25,57256.0,29.5019,29.5285,29.4487,29.4841,57256.0
2018-10-09 13:35:00,33.24,33.25,33.17,33.2,29356.0,29.4753,29.4841,29.4132,29.4398,29356.0
2018-10-09 13:40:00,33.2,33.29,33.18,33.2,832384.0,29.4398,29.5196,29.4221,29.4398,832384.0
2018-10-09 13:45:00,33.19,33.27,33.19,33.25,123470.0,29.4309,29.5019,29.4309,29.4841,123470.0
2018-10-09 13:50:00,33.24,33.31,33.23,33.31,75122.0,29.4753,29.5374,29.4664,29.5374,75122.0
2018-10-09 13:55:00,33.31,33.37,33.26,33.26,514808.0,29.5374,29.5906,29.493,29.493,514808.0
2018-10-09 14:00:00,33.26,33.27,33.17,33.2,108256.0,29.493,29.5019,29.4132,29.4398,108256.0
2018-10-09 14:05:00,33.22,33.22,33.15,33.22,45094.0,29.4575,29.4575,29.3955,29.4575,45094.0
2018-10-09 14:10:00,33.23,33.29,33.22,33.29,32418.0,29.4664,29.5196,29.4575,29.5196,32418.0
2018-10-09 14:15:00,33.28,33.33,33.26,33.27,77136.0,29.5108,29.5551,29.493,29.5019,77136.0
2018-10-09 14:20:00,33.27,33.35,33.27,33.33,123656.0,29.5019,29.5728,29.5019,29.5551,123656.0
2018-10-09 14:25:00,33.33,33.35,33.32,33.35,64462.0,29.5551,29.5728,29.5462,29.5728,64462.0
2018-10-09 14:30:00,33.35,33.36,33.24,33.25,73868.0,29.5728,29.5817,29.4753,29.4841,73868.0
2018-10-09 14:35:00,33.25,33.26,33.21,33.24,68886.0,29.4841,29.493,29.4487,29.4753,68886.0
2018-10-09 14:40:00,33.24,33.27,33.22,33.26,86014.0,29.4753,29.5019,29.4575,29.493,86014.0
2018-10-09 14:45:00,33.26,33.27,33.22,33.27,55720.0,29.493,29.5019,29.4575,29.5019,55720.0
2018-10-09 14:50:00,33.27,33.43,33.26,33.4,246930.0,29.5019,29.6438,29.493,29.6172,246930.0
2018-10-09 14:55:00,33.41,33.47,33.39,33.45,114548.0,29.626,29.6792,29.6083,29.6615,114548.0
2018-10-09 15:00:00,33.45,33.51,33.42,33.46,209686.0,29.6615,29.7147,29.6349,29.6704,209686.0
2018-10-09 15:05:00,33.46,33.52,33.45,33.49,389442.0,29.6704,29.7236,29.6615,29.697,389442.0
2018-10-09 15:10:00,33.49,33.52,33.41,33.46,472998.0,29.697,29.7236,29.626,29.6704,472998.0
2018-10-09 15:15:00,33.47,33.59,33.47,33.58,104558.0,29.6792,29.7856,29.6792,29.7768,104558.0
2018-10-09 15:20:00,33.57,33.6,33.4,33.42,123804.0,29.7679,29.7945,29.6172,29.6349,123804.0
2018-10-09 15:25:00,33.42,33.51,33.42,33.5,101190.0,29.6349,29.7147,29.6349,29.7058,101190.0
2018-10-09 15:30:00,33.49,33.54,33.47,33.54,138794.0,29.697,29.7413,29.6792,29.7413,138794.0
2018-10-09 15:35:00,33.54,33.58,33.54,33.55,165472.0,29.7413,29.7768,29.7413,29.7502,165472.0
2018-10-09 15:40:00,33.55,33.6,33.52,33.57,274250.0,29.7502,29.7945,29.7236,29.7679,274250.0
2018-10-09 15:45:00,33.57,33.66,33.57,33.65,255104.0,29.7679,29.8477,29.7679,29.8388,255104.0
2018-10-09 15:50:00,33.65,33.73,33.62,33.72,510744.0,29.8388,29.9098,29.8122,29.9009,510744.0
2018-10-09 15:55:00,33.72,33.72,33.6,33.69,683548.0,29.9009,29.9009,29.7945,29.8743,683548.0
2018-10-10 09:30:00,33.19,33.27,33.02,33.02,814040.0,29.4309,29.5019,29.2802,29.2802,814040.0
2018-10-10 09:35:00,33.03,33.04,32.9,32.98,260218.0,29.2891,29.2979,29.1738,29.2447,260218.0
2018-10-10 09:40:00,32.99,33.0,32.77,32.77,736720.0,29.2536,29.2625,29.0585,29.0585,736720.0
2018-10-10 09:45:00,32.75,32.82,32.66,32.68,167268.0,29.0408,29.1028,28.961,28.9787,167268.0
2018-10-10 09:50:00,32.69,32.82,32.66,32.71,132400.0,28.9876,29.1028,28.961,29.0053,132400.0
2018-10-10 09:55:00,32.71,32.79,32.62,32.75,186038.0,29.0053,29.0762,28.9255,29.0408,186038.0
2018-10-10 10:00:00,32.77,32.81,32.67,32.8,173026.0,29.0585,29.094,28.9698,29.0851,173026.0
2018-10-10 10:05:00,32.82,32.91,32.76,32.88,174106.0,29.1028,29.1827,29.0496,29.1561,174106.0
2018-10-10 10:10:00,32.88,32.93,32.82,32.82,159588.0,29.1561,29.2004,29.1028,29.1028,159588.0
2018-10-10 10:15:00,32.8,32.84,32.57,32.71,744756.0,29.0851,29.1206,28.8812,29.0053,744756.0
2018-10-10 10:20:00,32.7,32.93,32.7,32.92,90494.0,28.9964,29.2004,28.9964,29.1915,90494.0
2018-10-10 10:25:00,32.92,32.99,32.85,32.98,80190.0,29.1915,29.2536,29.1295,29.2447,80190.0
2018-10-10 10:30:00,32.96,33.03,32.88,32.92,98590.0,29.227,29.2891,29.1561,29.1915,98590.0
2018-10-10 10:35:00,32.91,32.97,32.89,32.94,75350.0,29.1827,29.2359,29.1649,29.2093,75350.0
2018-10-10 10:40:00,32.94,33.02,32.9,33.0,109618.0,29.2093,29.2802,29.1738,29.2625,109618.0
2018-10-10 10:45:00,32.99,32.99,32.88,32.93,89248.0,29.2536,29.2536,29.1561,29.2004,89248.0
2018-10-10 10:50:00,32.93,33.03,32.93,32.98,179790.0,29.2004,29.2891,29.2004,29.2447,179790.0
2018-10-10 10:55:00,32.97,33.0,32.9,32.98,366178.0,29.2359,29.2625,29.1738,29.2447,366178.0
2018-10-10 11:00:00,32.98,33.04,32.93,32.94,167960.0,29.2447,29.2979,29.2004,29.2093,167960.0
2018-10-10 11:05:00,32.95,32.97,32.85,32.85,310164.0,29.2181,29.2359,29.1295,29.1295,310164.0
2018-10-10 11:10:00,32.86,32.97,32.85,32.94,141420.0,29.1383,29.2359,29.1295,29.2093,141420.0
2018-10-10 11:15:00,32.92,32.92,32.72,32.75,566060.0,29.1915,29.1915,29.0142,29.0408,566060.0
2018-10-10 11:20:00,32.74,32.8,32.71,32.74,199808.0,29.0319,29.0851,29.0053,29.0319,199808.0
2018-10-10 11:25:00,32.74,32.82,32.74,32.81,100930.0,29.0319,29.1028,29.0319,29.094,100930.0
2018-10-10 11:30:00,32.8,32.82,32.71,32.73,108808.0,29.0851,29.1028,29.0053,29.023,108808.0
2018-10-10 11:35:00,32.74,32.74,32.59,32.61,86990.0,29.0319,29.0319,28.8989,28.9166,86990.0
2018-10-10 11:40:00,32.6,32.79,32.6,32.77,68934.0,28.9078,29.0762,28.9078,29.0585,68934.0
2018-10-10 11:45:00,32.76,32.8,32.73,32.77,71504.0,29.0496,29.0851,29.023,29.0585,71504.0
2018-10-10 11:50:00,32.77,32.85,32.76,32.8,95406.0,29.0585,29.1295,29.0496,29.0851,95406.0
2018-10-10 11:55:00,32.79,32.86,32.78,32.85,70700.0,29.0762,29.1383,29.0674,29.1295,70700.0
2018-10-10 12:00:00,32.85,32.86,32.81,32.83,112818.0,29.1295,29.1383,29.094,29.1117,112818.0
2018-10-10 12:05:00,32.83,32.86,32.71,32.73,178558.0,29.1117,29.1383,29.0053,29.023,178558.0
2018-10-10 12:10:00,32.73,32.76,32.72,32.76,81328.0,29.023,29.0496,29.0142,29.0496,81328.0
2018-10-10 12:15:00,32.77,32.85,32.77,32.85,47136.0,29.0585,29.1295,29.0585,29.1295,47136.0
2018-10-10 12:20:00,32.85,32.85,32.8,32.83,38608.0,29.1295,29.1295,29.0851,29.1117,38608.0
2018-10-10 12:25:00,32.84,32.88,32.83,32.85,41702.0,29.1206,29.1561,29.1117,29.1295,41702.0
2018-10-10 12:30:00,32.85,32.85,32.8,32.83,56830.0,29.1295,29.1295,29.0851,29.1117,56830.0
2018-10-10 12:35:00,32.83,32.86,32.76,32.77,86380.0,29.1117,29.1383,29.0496,29.0585,86380.0
2018-10-10 12:40:00,32.76,32.8,32.7,32.76,37910.0,29.0496,29.0851,28.9964,29.0496,37910.0
2018-10-10 12:45:00,32.74,32.8,32.74,32.77,29458.0,29.0319,29.0851,29.0319,29.0585,29458.0
2018-10-10 12:50:00,32.77,32.87,32.77,32.85,152328.0,29.0585,29.1472,29.0585,29.1295,152328.0
2018-10-10 12:55:00,32.85,32.89,32.84,32.85,55634.0,29.1295,29.1649,29.1206,29.1295,55634.0
2018-10-10 13:00:00,32.85,32.86,32.8,32.83,120516.0,29.1295,29.1383,29.0851,29.1117,120516.0
2018-10-10 13:05:00,32.84,33.01,32.84,33.01,38232.0,29.1206,29.2713,29.1206,29.2713,38232.0
2018-10-10 13:10:00,32.99,33.12,32.98,33.08,101542.0,29.2536,29.3689,29.2447,29.3334,101542.0
2018-10-10 13:15:00,33.07,33.24,33.06,33.21,91518.0,29.3245,29.4753,29.3157,29.4487,91518.0
2018-10-10 13:20:00,33.22,33.31,33.22,33.26,125978.0,29.4575,29.5374,29.4575,29.493,125978.0
2018-10-10 13:25:00,33.27,33.31,33.26,33.28,138934.0,29.5019,29.5374,29.493,29.5108,138934.0
2018-10-10 13:30:00,33.27,33.3,33.2,33.3,142894.0,29.5019,29.5285,29.4398,29.5285,142894.0
2018-10-10 13:35:00,33.3,33.32,33.26,33.27,77916.0,29.5285,29.5462,29.493,29.5019,77916.0
2018-10-10 13:40:00,33.27,33.29,33.09,33.15,481476.0,29.5019,29.5196,29.3423,29.3955,481476.0
2018-10-10 13:45:00,33.15,33.3,33.15,33.27,80292.0,29.3955,29.5285,29.3955,29.5019,80292.0
2018-10-10 13:50:00,33.27,33.3,33.12,33.13,66726.0,29.5019,29.5285,29.3689,29.3777,66726.0
2018-10-10 13:55:00,33.12,33.18,33.1,33.17,68572.0,29.3689,29.4221,29.3511,29.4132,68572.0
2018-10-10 14:00:00,33.17,33.18,33.13,33.13,95000.0,29.4132,29.4221,29.3777,29.3777,95000.0
2018-10-10 14:05:00,33.13,33.15,33.07,33.09,210656.0,29.3777,29.3955,29.3245,29.3423,210656.0
2018-10-10 14:10:00,33.09,33.18,33.08,33.16,175740.0,29.3423,29.4221,29.3334,29.4043,175740.0
2018-10-10 14:15:00,33.15,33.23,33.13,33.15,65032.0,29.3955,29.4664,29.3777,29.3955,65032.0
2018-10-10 14:20:00,33.15,33.21,33.15,33.19,80086.0,29.3955,29.4487,29.3955,29.4309,80086.0
2018-10-10 14:25:00,33.2,33.21,33.17,33.21,62840.0,29.4398,29.4487,29.4132,29.4487,62840.0
2018-10-10 14:30:00,33.2,33.25,33.17,33.23,93560.0,29.4398,29.4841,29.4132,29.4664,93560.0
2018-10-10 14:35:00,33.24,33.25,33.1,33.14,188364.0,29.4753,29.4841,29.3511,29.3866,188364.0
2018-10-10 14:40:00,33.15,33.27,33.14,33.25,213042.0,29.3955,29.5019,29.3866,29.4841,213042.0
2018-10-10 14:45:00,33.24,33.31,33.24,33.25,189090.0,29.4753,29.5374,29.4753,29.4841,189090.0
2018-10-10 14:50:00,33.25,33.27,33.23,33.27,219158.0,29.4841,29.5019,29.4664,29.5019,219158.0
2018-10-10 14:55:00,33.26,33.33,33.19,33.32,161192.0,29.493,29.5551,29.4309,29.5462,161192.0
2018-10-10 15:00:00,33.32,33.32,33.16,33.16,116516.0,29.5462,29.5462,29.4043,29.4043,116516.0
2018-10-10 15:05:00,33.16,33.2,32.99,33.06,113194.0,29.4043,29.4398,29.2536,29.3157,113194.0
2018-10-10 15:10:00,33.06,33.16,33.05,33.12,224910.0,29.3157,29.4043,29.3068,29.3689,224910.0
2018-10-10 15:15:00,33.12,33.13,33.07,33.09,145486.0,29.3689,29.3777,29.3245,29.3423,145486.0
2018-10-10 15:20:00,33.09,33.15,33.09,33.13,96738.0,29.3423,29.3955,29.3423,29.3777,96738.0
2018-10-10 15:25:00,33.12,33.18,33.1,33.17,105508.0,29.3689,29.4221,29.3511,29.4132,105508.0
2018-10-10 15:30:00,33.17,33.19,33.14,33.17,179182.0,29.4132,29.4309,29.3866,29.4132,179182.0
2018-10-10 15:35:00,33.17,33.21,33.15,33.18,379528.0,29.4132,29.4487,29.3955,29.4221,379528.0
2018-10-10 15:40:00,33.18,33.2,33.17,33.18,415896.0,29.4221,29.4398,29.4132,29.4221,415896.0
2018-10-10 15:45:00,33.18,33.31,33.16,33.25,463680.0,29.4221,29.5374,29.4043,29.4841,463680.0
2018-10-10 15:50:00,33.24,33.27,33.18,33.24,1205226.0,29.4753,29.5019,29.4221,29.4753,1205226.0
2018-10-10 15:55:00,33.24,33.31,33.21,33.22,1718776.0,29.4753,29.5374,29.4487,29.4575,1718776.0
2018-10-11 09:30:00,33.67,33.95,33.47,33.5,239588.0,29.8566,30.1049,29.6792,29.7058,239588.0
2018-10-11 09:35:00,33.5,33.63,33.3,33.3,82740.0,29.7058,29.8211,29.5285,29.5285,82740.0
2018-10-11 09:40:00,33.3,33.59,33.26,33.51,118156.0,29.5285,29.7856,29.493,29.7147,118156.0
2018-10-11 09:45:00,33.51,33.8,33.49,33.8,165296.0,29.7147,29.9719,29.697,29.9719,165296.0
2018-10-11 09:50:00,33.77,34.0,33.74,33.98,178820.0,29.9453,30.1492,29.9187,30.1315,178820.0
2018-10-11 09:55:00,33.99,34.23,33.97,34.21,168990.0,30.1403,30.3532,30.1226,30.3354,168990.0
2018-10-11 10:00:00,34.22,34.28,34.06,34.09,260714.0,30.3443,30.3975,30.2024,30.229,260714.0
2018-10-11 10:05:00,34.09,34.19,34.03,34.17,311622.0,30.229,30.3177,30.1758,30.3,311622.0
2018-10-11 10:10:00,34.16,34.2,34.06,34.13,303040.0,30.2911,30.3266,30.2024,30.2645,303040.0
2018-10-11 10:15:00,34.12,34.13,33.97,34.12,202928.0,30.2556,30.2645,30.1226,30.2556,202928.0
2018-10-11 10:20:00,34.1,34.2,34.05,34.05,164572.0,30.2379,30.3266,30.1935,30.1935,164572.0
2018-10-11 10:25:00,34.06,34.2,34.04,34.17,96784.0,30.2024,30.3266,30.1847,30.3,96784.0
2018-10-11 10:30:00,34.15,34.33,34.13,34.31,137682.0,30.2822,30.4418,30.2645,30.4241,137682.0
2018-10-11 10:35:00,34.3,34.38,34.24,34.27,251194.0,30.4152,30.4862,30.362,30.3886,251194.0
2018-10-11 10:40:00,34.26,34.29,34.0,34.09,134966.0,30.3798,30.4064,30.1492,30.229,134966.0
2018-10-11 10:45:00,34.08,34.16,34.07,34.13,175228.0,30.2201,30.2911,30.2113,30.2645,175228.0
2018-10-11 10:50:00,34.12,34.37,34.12,34.35,189264.0,30.2556,30.4773,30.2556,30.4596,189264.0
2018-10-11 10:55:00,34.35,34.45,34.21,34.22,203940.0,30.4596,30.5482,30.3354,30.3443,203940.0
2018-10-11 11:00:00,34.23,34.41,34.07,34.1,232462.0,30.3532,30.5128,30.2113,30.2379,232462.0
2018-10-11 11:05:00,34.1,34.21,34.08,34.13,172152.0,30.2379,30.3354,30.2201,30.2645,172152.0
2018-10-11 11:10:00,34.13,34.16,34.01,34.03,223902.0,30.2645,30.2911,30.1581,30.1758,223902.0
2018-10-11 11:15:00,34.02,34.12,34.0,34.02,120114.0,30.1669,30.2556,30.1492,30.1669,120114.0
2018-10-11 11:20:00,34.04,34.17,34.04,34.1,97004.0,30.1847,30.3,30.1847,30.2379,97004.0
2018-10-11 11:25:00,34.11,34.23,34.02,34.21,125996.0,30.2467,30.3532,30.1669,30.3354,125996.0
2018-10-11 11:30:00,34.19,34.2,34.01,34.1,91680.0,30.3177,30.3266,30.1581,30.2379,91680.0
2018-10-11 11:35:00,34.1,34.11,33.89,33.95,124044.0,30.2379,30.2467,30.0517,30.1049,124044.0
2018-10-11 11:40:00,33.95,34.13,33.95,34.12,87410.0,30.1049,30.2645,30.1049,30.2556,87410.0
2018-10-11 11:45:00,34.11,34.26,34.08,34.24,94900.0,30.2467,30.3798,30.2201,30.362,94900.0
2018-10-11 11:50:00,34.25,34.35,34.19,34.23,81776.0,30.3709,30.4596,30.3177,30.3532,81776.0
2018-10-11 11:55:00,34.24,34.33,34.18,34.22,94086.0,30.362,30.4418,30.3088,30.3443,94086.0
2018-10-11 12:00:00,34.23,34.3,34.15,34.24,84586.0,30.3532,30.4152,30.2822,30.362,84586.0
2018-10-11 12:05:00,34.23,34.26,34.17,34.18,60598.0,30.3532,30.3798,30.3,30.3088,60598.0
2018-10-11 12:10:00,34.19,34.35,34.19,34.33,89234.0,30.3177,30.4596,30.3177,30.4418,89234.0
2018-10-11 12:15:00,34.32,34.43,34.32,34.42,91176.0,30.433,30.5305,30.433,30.5216,91176.0
2018-10-11 12:20:00,34.43,34.62,34.41,34.6,155210.0,30.5305,30.699,30.5128,30.6812,155210.0
2018-10-11 12:25:00,34.6,34.69,34.59,34.6,227980.0,30.6812,30.7611,30.6724,30.6812,227980.0
2018-10-11 12:30:00,34.59,34.61,34.46,34.51,118928.0,30.6724,30.6901,30.5571,30.6014,118928.0
2018-10-11 12:35:00,34.5,34.59,34.49,34.54,143556.0,30.5926,30.6724,30.5837,30.628,143556.0
2018-10-11 12:40:00,34.54,34.6,34.48,34.58,102504.0,30.628,30.6812,30.5748,30.6635,102504.0
2018-10-11 12:45:00,34.58,34.58,34.38,34.42,81948.0,30.6635,30.6635,30.4862,30.5216,81948.0
2018-10-11 12:50:00,34.44,34.62,34.43,34.6,140530.0,30.5394,30.699,30.5305,30.6812,140530.0
2018-10-11 12:55:00,34.6,34.69,34.55,34.56,71222.0,30.6812,30.7611,30.6369,30.6458,71222.0
2018-10-11 13:00:00,34.56,34.59,34.43,34.44,77184.0,30.6458,30.6724,30.5305,30.5394,77184.0
2018-10-11 13:05:00,34.44,34.49,34.39,34.48,91072.0,30.5394,30.5837,30.495,30.5748,91072.0
2018-10-11 13:10:00,34.47,34.6,34.45,34.6,134028.0,30.566,30.6812,30.5482,30.6812,134028.0
2018-10-11 13:15:00,34.6,34.65,34.57,34.6,104608.0,30.6812,30.7256,30.6546,30.6812,104608.0
2018-10-11 13:20:00,34.6,34.63,34.5,34.51,95466.0,30.6812,30.7079,30.5926,30.6014,95466.0
2018-10-11 13:25:00,34.49,34.62,34.49,34.62,173636.0,30.5837,30.699,30.5837,30.699,173636.0
2018-10-11 13:30:00,34.62,34.63,34.53,34.54,154932.0,30.699,30.7079,30.6192,30.628,154932.0
2018-10-11 13:35:00,34.53,34.53,34.47,34.52,87436.0,30.6192,30.6192,30.566,30.6103,87436.0
2018-10-11 13:40:00,34.51,34.52,34.4,34.41,101024.0,30.6014,30.6103,30.5039,30.5128,101024.0
2018-10-11 13:45:00,34.41,34.45,34.37,34.39,65024.0,30.5128,30.5482,30.4773,30.495,65024.0
2018-10-11 13:50:00,34.38,34.39,34.31,34.35,52724.0,30.4862,30.495,30.4241,30.4596,52724.0
2018-10-11 13:55:00,34.35,34.41,34.29,34.39,75700.0,30.4596,30.5128,30.4064,30.495,75700.0
2018-10-11 14:00:00,34.4,34.4,34.23,34.3,63052.0,30.5039,30.5039,30.3532,30.4152,63052.0
2018-10-11 14:05:00,34.29,34.3,34.15,34.15,56046.0,30.4064,30.4152,30.2822,30.2822,56046.0
2018-10-11 14:10:00,34.13,34.16,34.01,34.04,73500.0,30.2645,30.2911,30.1581,30.1847,73500.0
2018-10-11 14:15:00,34.04,34.05,33.96,34.02,49332.0,30.1847,30.1935,30.1137,30.1669,49332.0
2018-10-11 14:20:00,34.02,34.07,33.95,33.95,74338.0,30.1669,30.2113,30.1049,30.1049,74338.0
2018-10-11 14:25:00,33.97,33.98,33.88,33.88,83076.0,30.1226,30.1315,30.0428,30.0428,83076.0
2018-10-11 14:30:00,33.89,33.94,33.86,33.86,73836.0,30.0517,30.096,30.0251,30.0251,73836.0
2018-10-11 14:35:00,33.86,33.88,33.76,33.82,89776.0,30.0251,30.0428,29.9364,29.9896,89776.0
2018-10-11 14:40:00,33.82,33.83,33.57,33.58,127592.0,29.9896,29.9985,29.7679,29.7768,127592.0
2018-10-11 14:45:00,33.56,33.84,33.41,33.7,178884.0,29.759,30.0073,29.626,29.8832,178884.0
2018-10-11 14:50:00,33.71,33.87,33.69,33.77,82696.0,29.892,30.0339,29.8743,29.9453,82696.0
2018-10-11 14:55:00,33.74,33.75,33.58,33.69,79118.0,29.9187,29.9275,29.7768,29.8743,79118.0
2018-10-11 15:00:00,33.68,33.84,33.62,33.81,94950.0,29.8654,30.0073,29.8122,29.9807,94950.0
2018-10-11 15:05:00,33.8,33.83,33.71,33.74,64992.0,29.9719,29.9985,29.892,29.9187,64992.0
2018-10-11 15:10:00,33.74,33.97,33.67,33.97,123098.0,29.9187,30.1226,29.8566,30.1226,123098.0
2018-10-11 15:15:00,33.94,34.24,33.9,34.2,92512.0,30.096,30.362,30.0605,30.3266,92512.0
2018-10-11 15:20:00,34.23,34.24,34.05,34.17,118152.0,30.3532,30.362,30.1935,30.3,118152.0
2018-10-11 15:25:00,34.17,34.22,34.02,34.03,143920.0,30.3,30.3443,30.1669,30.1758,143920.0
2018-10-11 15:30:00,34.02,34.12,33.94,34.01,124274.0,30.1669,30.2556,30.096,30.1581,124274.0
2018-10-11 15:35:00,34.0,34.04,33.83,33.95,158640.0,30.1492,30.1847,29.9985,30.1049,158640.0
2018-10-11 15:40:00,33.94,33.98,33.8,33.82,146238.0,30.096,30.1315,29.9719,29.9896,146238.0
2018-10-11 15:45:00,33.81,33.9,33.72,33.72,199028.0,29.9807,30.0605,29.9009,29.9009,199028.0
2018-10-11 15:50:00,33.73,33.85,33.64,33.82,678298.0,29.9098,30.0162,29.83,29.9896,678298.0
2018-10-11 15:55:00,33.81,33.9,33.79,33.85,1262866.0,29.9807,30.0605,29.963,30.0162,1262866.0
2018-10-12 09:30:00,34.92,35.11,34.74,34.79,497442.0,30.965,31.1335,30.8054,30.8497,497442.0
2018-10-12 09:35:00,34.77,34.92,34.67,34.72,228724.0,30.832,30.965,30.7433,30.7877,228724.0
2018-10-12 09:40:00,34.71,34.74,34.58,34.59,272492.0,30.7788,30.8054,30.6635,30.6724,272492.0
2018-10-12 09:45:00,34.6,34.7,34.49,34.56,237824.0,30.6812,30.7699,30.5837,30.6458,237824.0
2018-10-12 09:50:00,34.56,34.57,34.35,34.52,150630.0,30.6458,30.6546,30.4596,30.6103,150630.0
2018-10-12 09:55:00,34.51,34.6,34.44,34.44,71210.0,30.6014,30.6812,30.5394,30.5394,71210.0
2018-10-12 10:00:00,34.44,34.56,34.38,34.47,104630.0,30.5394,30.6458,30.4862,30.566,104630.0
2018-10-12 10:05:00,34.47,34.47,34.24,34.4,179108.0,30.566,30.566,30.362,30.5039,179108.0
2018-10-12 10:10:00,34.38,34.49,34.34,34.44,150706.0,30.4862,30.5837,30.4507,30.5394,150706.0
2018-10-12 10:15:00,34.45,34.47,34.29,34.34,117768.0,30.5482,30.566,30.4064,30.4507,117768.0
2018-10-12 10:20:00,34.33,34.35,34.17,34.23,60706.0,30.4418,30.4596,30.3,30.3532,60706.0
2018-10-12 10:25:00,34.22,34.22,34.12,34.15,55364.0,30.3443,30.3443,30.2556,30.2822,55364.0
2018-10-12 10:30:00,34.17,34.25,34.16,34.24,36642.0,30.3,30.3709,30.2911,30.362,36642.0
2018-10-12 10:35:00,34.25,34.37,34.24,34.31,53494.0,30.3709,30.4773,30.362,30.4241,53494.0
2018-10-12 10:40:00,34.32,34.37,34.3,34.33,64418.0,30.433,30.4773,30.4152,30.4418,64418.0
2018-10-12 10:45:00,34.33,34.35,34.27,34.31,54286.0,30.4418,30.4596,30.3886,30.4241,54286.0
2018-10-12 10:50:00,34.3,34.47,34.3,34.42,56642.0,30.4152,30.566,30.4152,30.5216,56642.0
2018-10-12 10:55:00,34.41,34.41,34.27,34.27,91146.0,30.5128,30.5128,30.3886,30.3886,91146.0
2018-10-12 11:00:00,34.29,34.31,34.07,34.08,79198.0,30.4064,30.4241,30.2113,30.2201,79198.0
2018-10-12 11:05:00,34.07,34.16,34.04,34.13,63922.0,30.2113,30.2911,30.1847,30.2645,63922.0
2018-10-12 11:10:00,34.13,34.21,34.1,34.1,59810.0,30.2645,30.3354,30.2379,30.2379,59810.0
2018-10-12 11:15:00,34.1,34.12,34.03,34.06,100998.0,30.2379,30.2556,30.1758,30.2024,100998.0
2018-10-12 11:20:00,34.05,34.1,34.04,34.04,66408.0,30.1935,30.2379,30.1847,30.1847,66408.0
2018-10-12 11:25:00,34.05,34.1,34.03,34.08,61526.0,30.1935,30.2379,30.1758,30.2201,61526.0
2018-10-12 11:30:00,34.07,34.14,34.04,34.13,65750.0,30.2113,30.2733,30.1847,30.2645,65750.0
2018-10-12 11:35:00,34.13,34.13,34.04,34.06,67012.0,30.2645,30.2645,30.1847,30.2024,67012.0
2018-10-12 11:40:00,34.05,34.07,33.99,34.01,97738.0,30.1935,30.2113,30.1403,30.1581,97738.0
2018-10-12 11:45:00,34.02,34.08,33.92,34.08,123000.0,30.1669,30.2201,30.0783,30.2201,123000.0
2018-10-12 11:50:00,34.08,34.13,34.03,34.05,80174.0,30.2201,30.2645,30.1758,30.1935,80174.0
2018-10-12 11:55:00,34.05,34.13,34.03,34.04,46852.0,30.1935,30.2645,30.1758,30.1847,46852.0
2018-10-12 12:00:00,34.04,34.05,33.96,33.98,91238.0,30.1847,30.1935,30.1137,30.1315,91238.0
2018-10-12 12:05:00,33.97,34.06,33.94,34.03,57542.0,30.1226,30.2024,30.096,30.1758,57542.0
2018-10-12 12:10:00,34.02,34.02,33.92,33.96,53666.0,30.1669,30.1669,30.0783,30.1137,53666.0
2018-10-12 12:15:00,33.95,33.95,33.87,33.88,41756.0,30.1049,30.1049,30.0339,30.0428,41756.0
2018-10-12 12:20:00,33.88,33.93,33.85,33.92,35780.0,30.0428,30.0871,30.0162,30.0783,35780.0
2018-10-12 12:25:00,33.93,33.94,33.82,33.88,55928.0,30.0871,30.096,29.9896,30.0428,55928.0
2018-10-12 12:30:00,33.88,33.93,33.84,33.89,46150.0,30.0428,30.0871,30.0073,30.0517,46150.0
2018-10-12 12:35:00,33.88,33.9,33.77,33.77,64908.0,30.0428,30.0605,29.9453,29.9453,64908.0
2018-10-12 12:40:00,33.77,33.8,33.67,33.67,72940.0,29.9453,29.9719,29.8566,29.8566,72940.0
2018-10-12 12:45:00,33.68,33.71,33.65,33.66,55662.0,29.8654,29.892,29.8388,29.8477,55662.0
2018-10-12 12:50:00,33.65,33.77,33.64,33.76,57194.0,29.8388,29.9453,29.83,29.9364,57194.0
2018-10-12 12:55:00,33.77,34.02,33.75,33.98,172000.0,29.9453,30.1669,29.9275,30.1315,172000.0
2018-10-12 13:00:00,33.98,34.1,33.84,34.06,91402.0,30.1315,30.2379,30.0073,30.2024,91402.0
2018-10-12 13:05:00,34.07,34.1,33.98,34.09,88892.0,30.2113,30.2379,30.1315,30.229,88892.0
2018-10-12 13:10:00,34.1,34.11,33.92,33.94,71054.0,30.2379,30.2467,30.0783,30.096,71054.0
2018-10-12 13:15:00,33.94,33.99,33.88,33.94,75738.0,30.096,30.1403,30.0428,30.096,75738.0
2018-10-12 13:20:00,33.94,34.09,33.93,34.09,61518.0,30.096,30.229,30.0871,30.229,61518.0
2018-10-12 13:25:00,34.09,34.1,33.99,34.0,107242.0,30.229,30.2379,30.1403,30.1492,107242.0
2018-10-12 13:30:00,33.99,34.0,33.92,33.94,58100.0,30.1403,30.1492,30.0783,30.096,58100.0
2018-10-12 13:35:00,33.92,33.99,33.86,33.97,64570.0,30.0783,30.1403,30.0251,30.1226,64570.0
2018-10-12 13:40:00,33.97,34.02,33.9,33.95,47680.0,30.1226,30.1669,30.0605,30.1049,47680.0
2018-10-12 13:45:00,33.95,34.02,33.9,33.97,51502.0,30.1049,30.1669,30.0605,30.1226,51502.0
2018-10-12 13:50:00,33.96,34.02,33.92,34.01,105600.0,30.1137,30.1669,30.0783,30.1581,105600.0
2018-10-12 13:55:00,34.01,34.06,33.95,34.0,77160.0,30.1581,30.2024,30.1049,30.1492,77160.0
2018-10-12 14:00:00,34.01,34.02,33.92,33.97,140512.0,30.1581,30.1669,30.0783,30.1226,140512.0
2018-10-12 14:05:00,33.95,34.01,33.95,33.99,72832.0,30.1049,30.1581,30.1049,30.1403,72832.0
2018-10-12 14:10:00,33.99,33.99,33.82,33.93,209378.0,30.1403,30.1403,29.9896,30.0871,209378.0
2018-10-12 14:15:00,33.93,34.09,33.92,34.06,110628.0,30.0871,30.229,30.0783,30.2024,110628.0
2018-10-12 14:20:00,34.07,34.1,34.0,34.07,62788.0,30.2113,30.2379,30.1492,30.2113,62788.0
2018-10-12 14:25:00,34.06,34.15,34.01,34.13,83690.0,30.2024,30.2822,30.1581,30.2645,83690.0
2018-10-12 14:30:00,34.13,34.15,34.03,34.05,208376.0,30.2645,30.2822,30.1758,30.1935,208376.0
2018-10-12 14:35:00,34.05,34.09,34.02,34.04,129984.0,30.1935,30.229,30.1669,30.1847,129984.0
2018-10-12 14:40:00,34.05,34.08,33.95,33.98,200608.0,30.1935,30.2201,30.1049,30.1315,200608.0
2018-10-12 14:45:00,33.98,34.09,33.98,34.04,124312.0,30.1315,30.229,30.1315,30.1847,124312.0
2018-10-12 14:50:00,34.05,34.17,34.04,34.16,83888.0,30.1935,30.3,30.1847,30.2911,83888.0
2018-10-12 14:55:00,34.16,34.22,34.12,34.16,64220.0,30.2911,30.3443,30.2556,30.2911,64220.0
2018-10-12 15:00:00,34.16,34.19,34.07,34.1,117382.0,30.2911,30.3177,30.2113,30.2379,117382.0
2018-10-12 15:05:00,34.13,34.16,34.05,34.14,73876.0,30.2645,30.2911,30.1935,30.2733,73876.0
2018-10-12 15:10:00,34.13,34.19,34.05,34.11,72056.0,30.2645,30.3177,30.1935,30.2467,72056.0
2018-10-12 15:15:00,34.11,34.11,34.05,34.07,67208.0,30.2467,30.2467,30.1935,30.2113,67208.0
2018-10-12 15:20:00,34.08,34.12,34.06,34.11,77960.0,30.2201,30.2556,30.2024,30.2467,77960.0
2018-10-12 15:25:00,34.12,34.18,34.1,34.15,78492.0,30.2556,30.3088,30.2379,30.2822,78492.0
2018-10-12 15:30:00,34.15,34.16,34.1,34.14,101580.0,30.2822,30.2911,30.2379,30.2733,101580.0
2018-10-12 15:35:00,34.14,34.15,34.02,34.03,92036.0,30.2733,30.2822,30.1669,30.1758,92036.0
2018-10-12 15:40:00,34.03,34.19,34.03,34.19,143220.0,30.1758,30.3177,30.1758,30.3177,143220.0
2018-10-12 15:45:00,34.18,34.22,34.06,34.13,160132.0,30.3088,30.3443,30.2024,30.2645,160132.0
2018-10-12 15:50:00,34.13,34.17,34.09,34.14,210636.0,30.2645,30.3,30.229,30.2733,210636.0
2018-10-12 15:55:00,34.13,34.2,34.12,34.14,506844.0,30.2645,30.3266,30.2556,30.2733,506844.0
2018-10-15 09:30:00,33.87,34.02,33.62,33.79,106604.0,30.0339,30.1669,29.8122,29.963,106604.0
2018-10-15 09:35:00,33.79,34.05,33.76,33.99,39630.0,29.963,30.1935,29.9364,30.1403,39630.0
2018-10-15 09:40:00,33.99,34.1,33.85,33.92,53770.0,30.1403,30.2379,30.0162,30.0783,53770.0
2018-10-15 09:45:00,33.91,34.06,33.91,34.02,66214.0,30.0694,30.2024,30.0694,30.1669,66214.0
2018-10-15 09:50:00,34.01,34.02,33.9,33.9,62894.0,30.1581,30.1669,30.0605,30.0605,62894.0
2018-10-15 09:55:00,33.9,33.97,33.81,33.85,21564.0,30.0605,30.1226,29.9807,30.0162,21564.0
2018-10-15 10:00:00,33.84,33.89,33.74,33.77,27664.0,30.0073,30.0517,29.9187,29.9453,27664.0
2018-10-15 10:05:00,33.77,33.81,33.66,33.68,428302.0,29.9453,29.9807,29.8477,29.8654,428302.0
2018-10-15 10:10:00,33.67,33.78,33.63,33.63,84624.0,29.8566,29.9541,29.8211,29.8211,84624.0
2018-10-15 10:15:00,33.63,33.68,33.56,33.57,41530.0,29.8211,29.8654,29.759,29.7679,41530.0
2018-10-15 10:20:00,33.56,33.69,33.56,33.67,32942.0,29.759,29.8743,29.759,29.8566,32942.0
2018-10-15 10:25:00,33.66,33.69,33.62,33.67,73806.0,29.8477,29.8743,29.8122,29.8566,73806.0
2018-10-15 10:30:00,33.66,33.75,33.6,33.74,38074.0,29.8477,29.9275,29.7945,29.9187,38074.0
2018-10-15 10:35:00,33.74,33.81,33.74,33.8,42840.0,29.9187,29.9807,29.9187,29.9719,42840.0
2018-10-15 10:40:00,33.79,33.81,33.7,33.73,34556.0,29.963,29.9807,29.8832,29.9098,34556.0
2018-10-15 10:45:00,33.73,33.86,33.73,33.82,120602.0,29.9098,30.0251,29.9098,29.9896,120602.0
2018-10-15 10:50:00,33.81,33.87,33.8,33.86,68998.0,29.9807,30.0339,29.9719,30.0251,68998.0
2018-10-15 10:55:00,33.86,33.88,33.79,33.85,95852.0,30.0251,30.0428,29.963,30.0162,95852.0
2018-10-15 11:00:00,33.85,33.91,33.82,33.9,36056.0,30.0162,30.0694,29.9896,30.0605,36056.0
2018-10-15 11:05:00,33.89,33.98,33.88,33.95,39104.0,30.0517,30.1315,30.0428,30.1049,39104.0
2018-10-15 11:10:00,33.96,33.99,33.92,33.93,20290.0,30.1137,30.1403,30.0783,30.0871,20290.0
2018-10-15 11:15:00,33.93,33.94,33.87,33.87,28926.0,30.0871,30.096,30.0339,30.0339,28926.0
2018-10-15 11:20:00,33.88,33.92,33.84,33.88,22388.0,30.0428,30.0783,30.0073,30.0428,22388.0
2018-10-15 11:25:00,33.88,34.04,33.85,33.99,41160.0,30.0428,30.1847,30.0162,30.1403,41160.0
2018-10-15 11:30:00,34.01,34.04,33.92,33.97,61094.0,30.1581,30.1847,30.0783,30.1226,61094.0
2018-10-15 11:35:00,33.97,34.02,33.94,33.99,48386.0,30.1226,30.1669,30.096,30.1403,48386.0
2018-10-15 11:40:00,33.99,34.06,33.98,34.04,98806.0,30.1403,30.2024,30.1315,30.1847,98806.0
2018-10-15 11:45:00,34.04,34.13,34.04,34.13,36382.0,30.1847,30.2645,30.1847,30.2645,36382.0
2018-10-15 11:50:00,34.12,34.13,34.02,34.06,136612.0,30.2556,30.2645,30.1669,30.2024,136612.0
2018-10-15 11:55:00,34.04,34.1,33.98,34.0,96450.0,30.1847,30.2379,30.1315,30.1492,96450.0
2018-10-15 12:00:00,33.99,34.06,33.97,34.04,143714.0,30.1403,30.2024,30.1226,30.1847,143714.0
2018-10-15 12:05:00,34.04,34.07,34.02,34.04,72580.0,30.1847,30.2113,30.1669,30.1847,72580.0
2018-10-15 12:10:00,34.05,34.07,34.01,34.06,142408.0,30.1935,30.2113,30.1581,30.2024,142408.0
2018-10-15 12:15:00,34.06,34.16,34.02,34.08,86144.0,30.2024,30.2911,30.1669,30.2201,86144.0
2018-10-15 12:20:00,34.08,34.13,34.07,34.12,59608.0,30.2201,30.2645,30.2113,30.2556,59608.0
2018-10-15 12:25:00,34.12,34.24,34.11,34.14,68242.0,30.2556,30.362,30.2467,30.2733,68242.0
2018-10-15 12:30:00,34.14,34.21,34.12,34.2,19556.0,30.2733,30.3354,30.2556,30.3266,19556.0
2018-10-15 12:35:00,34.2,34.2,34.13,34.15,23110.0,30.3266,30.3266,30.2645,30.2822,23110.0
2018-10-15 12:40:00,34.12,34.15,34.1,34.15,34832.0,30.2556,30.2822,30.2379,30.2822,34832.0
2018-10-15 12:45:00,34.16,34.22,34.16,34.22,56342.0,30.2911,30.3443,30.2911,30.3443,56342.0
2018-10-15 12:50:00,34.22,34.24,34.21,34.22,24022.0,30.3443,30.362,30.3354,30.3443,24022.0
2018-10-15 12:55:00,34.21,34.22,34.1,34.17,74448.0,30.3354,30.3443,30.2379,30.3,74448.0
2018-10-15 13:00:00,34.17,34.19,34.12,34.18,254788.0,30.3,30.3177,30.2556,30.3088,254788.0
2018-10-15 13:05:00,34.18,34.24,34.16,34.21,64760.0,30.3088,30.362,30.2911,30.3354,64760.0
2018-10-15 13:10:00,34.2,34.27,34.19,34.25,61798.0,30.3266,30.3886,30.3177,30.3709,61798.0
2018-10-15 13:15:00,34.24,34.26,34.21,34.25,56974.0,30.362,30.3798,30.3354,30.3709,56974.0
2018-10-15 13:20:00,34.25,34.26,34.22,34.22,178998.0,30.3709,30.3798,30.3443,30.3443,178998.0
2018-10-15 13:25:00,34.21,34.26,34.2,34.24,185544.0,30.3354,30.3798,30.3266,30.362,185544.0
2018-10-15 13:30:00,34.24,34.33,34.22,34.32,40864.0,30.362,30.4418,30.3443,30.433,40864.0
2018-10-15 13:35:00,34.31,34.31,34.22,34.24,19972.0,30.4241,30.4241,30.3443,30.362,19972.0
2018-10-15 13:40:00,34.24,34.32,34.24,34.3,35454.0,30.362,30.433,30.362,30.4152,35454.0
2018-10-15 13:45:00,34.27,34.3,34.22,34.29,39452.0,30.3886,30.4152,30.3443,30.4064,39452.0
2018-10-15 13:50:00,34.28,34.29,34.24,34.26,106966.0,30.3975,30.4064,30.362,30.3798,106966.0
2018-10-15 13:55:00,34.25,34.3,34.24,34.29,169194.0,30.3709,30.4152,30.362,30.4064,169194.0
2018-10-15 14:00:00,34.29,34.32,34.2,34.21,158182.0,30.4064,30.433,30.3266,30.3354,158182.0
2018-10-15 14:05:00,34.21,34.24,34.14,34.24,123882.0,30.3354,30.362,30.2733,30.362,123882.0
2018-10-15 14:10:00,34.24,34.32,34.19,34.22,95402.0,30.362,30.433,30.3177,30.3443,95402.0
2018-10-15 14:15:00,34.2,34.21,34.16,34.19,27446.0,30.3266,30.3354,30.2911,30.3177,27446.0
2018-10-15 14:20:00,34.18,34.24,34.18,34.23,24500.0,30.3088,30.362,30.3088,30.3532,24500.0
2018-10-15 14:25:00,34.24,34.24,34.19,34.22,100504.0,30.362,30.362,30.3177,30.3443,100504.0
2018-10-15 14:30:00,34.22,34.22,34.16,34.22,65300.0,30.3443,30.3443,30.2911,30.3443,65300.0
2018-10-15 14:35:00,34.2,34.28,34.19,34.26,79714.0,30.3266,30.3975,30.3177,30.3798,79714.0
2018-10-15 14:40:00,34.27,34.29,34.24,34.29,28308.0,30.3886,30.4064,30.362,30.4064,28308.0
2018-10-15 14:45:00,34.27,34.27,34.23,34.26,40008.0,30.3886,30.3886,30.3532,30.3798,40008.0
2018-10-15 14:50:00,34.25,34.3,34.24,34.29,26614.0,30.3709,30.4152,30.362,30.4064,26614.0
2018-10-15 14:55:00,34.29,34.3,34.27,34.3,48912.0,30.4064,30.4152,30.3886,30.4152,48912.0
2018-10-15 15:00:00,34.3,34.35,34.29,34.33,86656.0,30.4152,30.4596,30.4064,30.4418,86656.0
2018-10-15 15:05:00,34.33,34.35,34.27,34.28,41476.0,30.4418,30.4596,30.3886,30.3975,41476.0
2018-10-15 15:10:00,34.28,34.28,34.17,34.18,117880.0,30.3975,30.3975,30.3,30.3088,117880.0
2018-10-15 15:15:00,34.18,34.22,34.16,34.18,122662.0,30.3088,30.3443,30.2911,30.3088,122662.0
2018-10-15 15:20:00,34.18,34.22,34.13,34.21,94990.0,30.3088,30.3443,30.2645,30.3354,94990.0
2018-10-15 15:25:00,34.22,34.24,34.15,34.16,42964.0,30.3443,30.362,30.2822,30.2911,42964.0
2018-10-15 15:30:00,34.15,34.19,34.14,34.18,204384.0,30.2822,30.3177,30.2733,30.3088,204384.0
2018-10-15 15:35:00,34.18,34.21,34.16,34.16,73762.0,30.3088,30.3354,30.2911,30.2911,73762.0
2018-10-15 15:40:00,34.17,34.23,34.16,34.19,118050.0,30.3,30.3532,30.2911,30.3177,118050.0
2018-10-15 15:45:00,34.2,34.24,34.15,34.21,97766.0,30.3266,30.362,30.2822,30.3354,97766.0
2018-10-15 15:50:00,34.2,34.21,34.08,34.12,204686.0,30.3266,30.3354,30.2201,30.2556,204686.0
2018-10-15 15:55:00,34.11,34.13,34.05,34.12,689350.0,30.2467,30.2645,30.1935,30.2556,689350.0
2018-10-16 09:30:00,34.51,34.51,34.29,34.35,76382.0,30.6014,30.6014,30.4064,30.4596,76382.0
2018-10-16 09:35:00,34.4,34.49,34.3,34.43,123630.0,30.5039,30.5837,30.4152,30.5305,123630.0
2018-10-16 09:40:00,34.43,34.52,34.38,34.44,223176.0,30.5305,30.6103,30.4862,30.5394,223176.0
2018-10-16 09:45:00,34.43,34.46,34.27,34.3,202410.0,30.5305,30.5571,30.3886,30.4152,202410.0
2018-10-16 09:50:00,34.3,34.35,34.26,34.32,23568.0,30.4152,30.4596,30.3798,30.433,23568.0
2018-10-16 09:55:00,34.32,34.49,34.3,34.49,153792.0,30.433,30.5837,30.4152,30.5837,153792.0
2018-10-16 10:00:00,34.49,34.5,34.38,34.38,157438.0,30.5837,30.5926,30.4862,30.4862,157438.0
2018-10-16 10:05:00,34.37,34.38,34.27,34.3,36000.0,30.4773,30.4862,30.3886,30.4152,36000.0
2018-10-16 10:10:00,34.3,34.35,34.26,34.27,53742.0,30.4152,30.4596,30.3798,30.3886,53742.0
2018-10-16 10:15:00,34.27,34.3,34.18,34.23,59538.0,30.3886,30.4152,30.3088,30.3532,59538.0
2018-10-16 10:20:00,34.24,34.27,34.23,34.27,39608.0,30.362,30.3886,30.3532,30.3886,39608.0
2018-10-16 10:25:00,34.27,34.32,34.17,34.17,42660.0,30.3886,30.433,30.3,30.3,42660.0
2018-10-16 10:30:00,34.17,34.24,34.16,34.18,66560.0,30.3,30.362,30.2911,30.3088,66560.0
2018-10-16 10:35:00,34.17,34.29,34.17,34.27,60872.0,30.3,30.4064,30.3,30.3886,60872.0
2018-10-16 10:40:00,34.27,34.33,34.24,34.29,24214.0,30.3886,30.4418,30.362,30.4064,24214.0
2018-10-16 10:45:00,34.29,34.3,34.24,34.24,19856.0,30.4064,30.4152,30.362,30.362,19856.0
2018-10-16 10:50:00,34.25,34.32,34.23,34.31,38112.0,30.3709,30.433,30.3532,30.4241,38112.0
2018-10-16 10:55:00,34.32,34.38,34.3,34.36,49812.0,30.433,30.4862,30.4152,30.4684,49812.0
2018-10-16 11:00:00,34.36,34.44,34.35,34.37,93930.0,30.4684,30.5394,30.4596,30.4773,93930.0
2018-10-16 11:05:00,34.37,34.4,34.37,34.38,117070.0,30.4773,30.5039,30.4773,30.4862,117070.0
2018-10-16 11:10:00,34.38,34.46,34.29,34.46,119250.0,30.4862,30.5571,30.4064,30.5571,119250.0
2018-10-16 11:15:00,34.47,34.59,34.46,34.58,55144.0,30.566,30.6724,30.5571,30.6635,55144.0
2018-10-16 11:20:00,34.56,34.59,34.47,34.55,32616.0,30.6458,30.6724,30.566,30.6369,32616.0
2018-10-16 11:25:00,34.56,34.56,34.49,34.52,20954.0,30.6458,30.6458,30.5837,30.6103,20954.0
2018-10-16 11:30:00,34.52,34.65,34.51,34.61,52490.0,30.6103,30.7256,30.6014,30.6901,52490.0
2018-10-16 11:35:00,34.61,34.67,34.52,34.54,34132.0,30.6901,30.7433,30.6103,30.628,34132.0
2018-10-16 11:40:00,34.54,34.58,34.54,34.54,25476.0,30.628,30.6635,30.628,30.628,25476.0
2018-10-16 11:45:00,34.56,34.58,34.49,34.52,31372.0,30.6458,30.6635,30.5837,30.6103,31372.0
2018-10-16 11:50:00,34.53,34.57,34.5,34.55,17218.0,30.6192,30.6546,30.5926,30.6369,17218.0
2018-10-16 11:55:00,34.55,34.64,34.55,34.63,24278.0,30.6369,30.7167,30.6369,30.7079,24278.0
2018-10-16 12:00:00,34.65,34.66,34.57,34.58,19178.0,30.7256,30.7345,30.6546,30.6635,19178.0
2018-10-16 12:05:00,34.58,34.59,34.49,34.49,66350.0,30.6635,30.6724,30.5837,30.5837,66350.0
2018-10-16 12:10:00,34.49,34.52,34.48,34.5,28152.0,30.5837,30.6103,30.5748,30.5926,28152.0
2018-10-16 12:15:00,34.49,34.5,34.46,34.48,51290.0,30.5837,30.5926,30.5571,30.5748,51290.0
2018-10-16 12:20:00,34.48,34.49,34.45,34.48,18610.0,30.5748,30.5837,30.5482,30.5748,18610.0
2018-10-16 12:25:00,34.49,34.51,34.47,34.48,26018.0,30.5837,30.6014,30.566,30.5748,26018.0
2018-10-16 12:30:00,34.48,34.57,34.48,34.55,26116.0,30.5748,30.6546,30.5748,30.6369,26116.0
2018-10-16 12:35:00,34.54,34.59,34.52,34.52,24640.0,30.628,30.6724,30.6103,30.6103,24640.0
2018-10-16 12:40:00,34.51,34.54,34.46,34.46,18536.0,30.6014,30.628,30.5571,30.5571,18536.0
2018-10-16 12:45:00,34.46,34.5,34.46,34.49,22092.0,30.5571,30.5926,30.5571,30.5837,22092.0
2018-10-16 12:50:00,34.49,34.49,34.46,34.49,19862.0,30.5837,30.5837,30.5571,30.5837,19862.0
2018-10-16 12:55:00,34.49,34.52,34.47,34.52,16634.0,30.5837,30.6103,30.566,30.6103,16634.0
2018-10-16 13:00:00,34.52,34.52,34.51,34.51,17250.0,30.6103,30.6103,30.6014,30.6014,17250.0
2018-10-16 13:05:00,34.5,34.5,34.42,34.47,70424.0,30.5926,30.5926,30.5216,30.566,70424.0
2018-10-16 13:10:00,34.46,34.49,34.45,34.47,26078.0,30.5571,30.5837,30.5482,30.566,26078.0
2018-10-16 13:15:00,34.47,34.51,34.47,34.49,14636.0,30.566,30.6014,30.566,30.5837,14636.0
2018-10-16 13:20:00,34.49,34.5,34.47,34.48,13078.0,30.5837,30.5926,30.566,30.5748,13078.0
2018-10-16 13:25:00,34.49,34.5,34.47,34.49,17562.0,30.5837,30.5926,30.566,30.5837,17562.0
2018-10-16 13:30:00,34.48,34.52,34.48,34.49,25600.0,30.5748,30.6103,30.5748,30.5837,25600.0
2018-10-16 13:35:00,34.49,34.57,34.49,34.57,23530.0,30.5837,30.6546,30.5837,30.6546,23530.0
2018-10-16 13:40:00,34.56,34.62,34.56,34.62,16458.0,30.6458,30.699,30.6458,30.699,16458.0
2018-10-16 13:45:00,34.6,34.64,34.6,34.62,23010.0,30.6812,30.7167,30.6812,30.699,23010.0
2018-10-16 13:50:00,34.61,34.63,34.6,34.63,22050.0,30.6901,30.7079,30.6812,30.7079,22050.0
2018-10-16 13:55:00,34.63,34.7,34.62,34.7,82870.0,30.7079,30.7699,30.699,30.7699,82870.0
2018-10-16 14:00:00,34.7,34.79,34.7,34.79,30660.0,30.7699,30.8497,30.7699,30.8497,30660.0
2018-10-16 14:05:00,34.78,34.79,34.75,34.76,38502.0,30.8409,30.8497,30.8143,30.8231,38502.0
2018-10-16 14:10:00,34.77,34.78,34.69,34.71,20526.0,30.832,30.8409,30.7611,30.7788,20526.0
2018-10-16 14:15:00,34.72,34.72,34.67,34.7,15918.0,30.7877,30.7877,30.7433,30.7699,15918.0
2018-10-16 14:20:00,34.7,34.72,34.63,34.64,30240.0,30.7699,30.7877,30.7079,30.7167,30240.0
2018-10-16 14:25:00,34.63,34.69,34.63,34.68,28670.0,30.7079,30.7611,30.7079,30.7522,28670.0
2018-10-16 14:30:00,34.69,34.74,34.68,34.69,16426.0,30.7611,30.8054,30.7522,30.7611,16426.0
2018-10-16 14:35:00,34.71,34.72,34.69,34.7,23800.0,30.7788,30.7877,30.7611,30.7699,23800.0
2018-10-16 14:40:00,34.7,34.73,34.68,34.72,24650.0,30.7699,30.7965,30.7522,30.7877,24650.0
2018-10-16 14:45:00,34.71,34.75,34.71,34.71,29098.0,30.7788,30.8143,30.7788,30.7788,29098.0
2018-10-16 14:50:00,34.71,34.72,34.67,34.71,26404.0,30.7788,30.7877,30.7433,30.7788,26404.0
2018-10-16 14:55:00,34.7,34.71,34.62,34.63,28454.0,30.7699,30.7788,30.699,30.7079,28454.0
2018-10-16 15:00:00,34.63,34.66,34.59,34.6,22812.0,30.7079,30.7345,30.6724,30.6812,22812.0
2018-10-16 15:05:00,34.61,34.66,34.6,34.64,43838.0,30.6901,30.7345,30.6812,30.7167,43838.0
2018-10-16 15:10:00,34.63,34.67,34.62,34.66,37634.0,30.7079,30.7433,30.699,30.7345,37634.0
2018-10-16 15:15:00,34.66,34.67,34.63,34.63,52094.0,30.7345,30.7433,30.7079,30.7079,52094.0
2018-10-16 15:20:00,34.63,34.63,34.56,34.57,53270.0,30.7079,30.7079,30.6458,30.6546,53270.0
2018-10-16 15:25:00,34.57,34.57,34.51,34.52,49744.0,30.6546,30.6546,30.6014,30.6103,49744.0
2018-10-16 15:30:00,34.51,34.51,34.47,34.48,102048.0,30.6014,30.6014,30.566,30.5748,102048.0
2018-10-16 15:35:00,34.48,34.52,34.48,34.52,68762.0,30.5748,30.6103,30.5748,30.6103,68762.0
2018-10-16 15:40:00,34.52,34.6,34.52,34.55,94552.0,30.6103,30.6812,30.6103,30.6369,94552.0
2018-10-16 15:45:00,34.55,34.62,34.55,34.62,100794.0,30.6369,30.699,30.6369,30.699,100794.0
2018-10-16 15:50:00,34.62,34.67,34.59,34.61,123034.0,30.699,30.7433,30.6724,30.6901,123034.0
2018-10-16 15:55:00,34.62,34.62,34.54,34.58,382642.0,30.699,30.699,30.628,30.6635,382642.0
2018-10-17 09:30:00,34.78,34.78,34.47,34.49,135824.0,30.8409,30.8409,30.566,30.5837,135824.0
2018-10-17 09:35:00,34.53,34.58,34.38,34.41,135574.0,30.6192,30.6635,30.4862,30.5128,135574.0
2018-10-17 09:40:00,34.41,34.51,34.34,34.41,38100.0,30.5128,30.6014,30.4507,30.5128,38100.0
2018-10-17 09:45:00,34.45,34.58,34.41,34.57,39398.0,30.5482,30.6635,30.5128,30.6546,39398.0
2018-10-17 09:50:00,34.56,34.67,34.48,34.65,67384.0,30.6458,30.7433,30.5748,30.7256,67384.0
2018-10-17 09:55:00,34.67,34.67,34.53,34.53,82980.0,30.7433,30.7433,30.6192,30.6192,82980.0
2018-10-17 10:00:00,34.5,34.52,34.36,34.43,64416.0,30.5926,30.6103,30.4684,30.5305,64416.0
2018-10-17 10:05:00,34.44,34.49,34.37,34.48,93518.0,30.5394,30.5837,30.4773,30.5748,93518.0
2018-10-17 10:10:00,34.49,34.59,34.4,34.4,74594.0,30.5837,30.6724,30.5039,30.5039,74594.0
2018-10-17 10:15:00,34.4,34.53,34.4,34.49,73112.0,30.5039,30.6192,30.5039,30.5837,73112.0
2018-10-17 10:20:00,34.51,34.57,34.37,34.38,90052.0,30.6014,30.6546,30.4773,30.4862,90052.0
2018-10-17 10:25:00,34.43,34.5,34.36,34.43,64906.0,30.5305,30.5926,30.4684,30.5305,64906.0
2018-10-17 10:30:00,34.44,34.49,34.34,34.34,28642.0,30.5394,30.5837,30.4507,30.4507,28642.0
2018-10-17 10:35:00,34.35,34.39,34.3,34.33,101870.0,30.4596,30.495,30.4152,30.4418,101870.0
2018-10-17 10:40:00,34.32,34.36,34.2,34.22,361710.0,30.433,30.4684,30.3266,30.3443,361710.0
2018-10-17 10:45:00,34.22,34.3,34.21,34.29,156890.0,30.3443,30.4152,30.3354,30.4064,156890.0
2018-10-17 10:50:00,34.29,34.42,34.27,34.37,119426.0,30.4064,30.5216,30.3886,30.4773,119426.0
2018-10-17 10:55:00,34.35,34.38,34.29,34.32,35518.0,30.4596,30.4862,30.4064,30.433,35518.0
2018-10-17 11:00:00,34.32,34.34,34.27,34.3,23452.0,30.433,30.4507,30.3886,30.4152,23452.0
2018-10-17 11:05:00,34.29,34.49,34.27,34.49,57124.0,30.4064,30.5837,30.3886,30.5837,57124.0
2018-10-17 11:10:00,34.5,34.52,34.4,34.44,27790.0,30.5926,30.6103,30.5039,30.5394,27790.0
2018-10-17 11:15:00,34.45,34.48,34.37,34.43,52806.0,30.5482,30.5748,30.4773,30.5305,52806.0
2018-10-17 11:20:00,34.42,34.45,34.34,34.42,27540.0,30.5216,30.5482,30.4507,30.5216,27540.0
2018-10-17 11:25:00,34.4,34.4,34.3,34.35,134106.0,30.5039,30.5039,30.4152,30.4596,134106.0
2018-10-17 11:30:00,34.35,34.37,34.32,34.34,26036.0,30.4596,30.4773,30.433,30.4507,26036.0
2018-10-17 11:35:00,34.33,34.38,34.33,34.34,20546.0,30.4418,30.4862,30.4418,30.4507,20546.0
2018-10-17 11:40:00,34.35,34.52,34.35,34.51,25800.0,30.4596,30.6103,30.4596,30.6014,25800.0
2018-10-17 11:45:00,34.51,34.57,34.51,34.54,27502.0,30.6014,30.6546,30.6014,30.628,27502.0
2018-10-17 11:50:00,34.52,34.53,34.46,34.48,43224.0,30.6103,30.6192,30.5571,30.5748,43224.0
2018-10-17 11:55:00,34.48,34.51,34.41,34.49,23688.0,30.5748,30.6014,30.5128,30.5837,23688.0
2018-10-17 12:00:00,34.49,34.53,34.45,34.52,93444.0,30.5837,30.6192,30.5482,30.6103,93444.0
2018-10-17 12:05:00,34.52,34.62,34.52,34.61,50320.0,30.6103,30.699,30.6103,30.6901,50320.0
2018-10-17 12:10:00,34.62,34.64,34.58,34.64,31746.0,30.699,30.7167,30.6635,30.7167,31746.0
2018-10-17 12:15:00,34.64,34.7,34.63,34.7,26796.0,30.7167,30.7699,30.7079,30.7699,26796.0
2018-10-17 12:20:00,34.7,34.71,34.65,34.69,18654.0,30.7699,30.7788,30.7256,30.7611,18654.0
2018-10-17 12:25:00,34.68,34.69,34.63,34.63,14200.0,30.7522,30.7611,30.7079,30.7079,14200.0
2018-10-17 12:30:00,34.62,34.63,34.59,34.61,41526.0,30.699,30.7079,30.6724,30.6901,41526.0
2018-10-17 12:35:00,34.61,34.66,34.59,34.64,32714.0,30.6901,30.7345,30.6724,30.7167,32714.0
2018-10-17 12:40:00,34.65,34.73,34.65,34.67,27400.0,30.7256,30.7965,30.7256,30.7433,27400.0
2018-10-17 12:45:00,34.67,34.67,34.59,34.6,40670.0,30.7433,30.7433,30.6724,30.6812,40670.0
2018-10-17 12:50:00,34.6,34.66,34.59,34.65,44590.0,30.6812,30.7345,30.6724,30.7256,44590.0
2018-10-17 12:55:00,34.65,34.71,34.65,34.69,18898.0,30.7256,30.7788,30.7256,30.7611,18898.0
2018-10-17 13:00:00,34.71,34.78,34.7,34.77,22662.0,30.7788,30.8409,30.7699,30.832,22662.0
2018-10-17 13:05:00,34.79,34.83,34.77,34.8,26172.0,30.8497,30.8852,30.832,30.8586,26172.0
2018-10-17 13:10:00,34.79,34.89,34.79,34.83,25658.0,30.8497,30.9384,30.8497,30.8852,25658.0
2018-10-17 13:15:00,34.83,34.83,34.79,34.83,15190.0,30.8852,30.8852,30.8497,30.8852,15190.0
2018-10-17 13:20:00,34.81,34.81,34.77,34.79,20006.0,30.8675,30.8675,30.832,30.8497,20006.0
2018-10-17 13:25:00,34.79,34.8,34.76,34.76,17800.0,30.8497,30.8586,30.8231,30.8231,17800.0
2018-10-17 13:30:00,34.77,34.79,34.73,34.77,17278.0,30.832,30.8497,30.7965,30.832,17278.0
2018-10-17 13:35:00,34.77,34.8,34.73,34.79,18828.0,30.832,30.8586,30.7965,30.8497,18828.0
2018-10-17 13:40:00,34.79,34.81,34.77,34.8,23092.0,30.8497,30.8675,30.832,30.8586,23092.0
2018-10-17 13:45:00,34.8,34.83,34.77,34.81,53570.0,30.8586,30.8852,30.832,30.8675,53570.0
2018-10-17 13:50:00,34.81,34.88,34.8,34.84,51470.0,30.8675,30.9295,30.8586,30.8941,51470.0
2018-10-17 13:55:00,34.83,34.85,34.78,34.82,23088.0,30.8852,30.9029,30.8409,30.8763,23088.0
2018-10-17 14:00:00,34.81,34.81,34.74,34.79,66264.0,30.8675,30.8675,30.8054,30.8497,66264.0
2018-10-17 14:05:00,34.78,34.81,34.72,34.72,27002.0,30.8409,30.8675,30.7877,30.7877,27002.0
2018-10-17 14:10:00,34.71,34.71,34.58,34.59,32158.0,30.7788,30.7788,30.6635,30.6724,32158.0
2018-10-17 14:15:00,34.58,34.58,34.5,34.56,34896.0,30.6635,30.6635,30.5926,30.6458,34896.0
2018-10-17 14:20:00,34.55,34.55,34.44,34.48,36122.0,30.6369,30.6369,30.5394,30.5748,36122.0
2018-10-17 14:25:00,34.49,34.59,34.48,34.51,41276.0,30.5837,30.6724,30.5748,30.6014,41276.0
2018-10-17 14:30:00,34.51,34.56,34.48,34.48,20912.0,30.6014,30.6458,30.5748,30.5748,20912.0
2018-10-17 14:35:00,34.47,34.54,34.45,34.54,51818.0,30.566,30.628,30.5482,30.628,51818.0
2018-10-17 14:40:00,34.54,34.6,34.52,34.59,30698.0,30.628,30.6812,30.6103,30.6724,30698.0
2018-10-17 14:45:00,34.58,34.59,34.54,34.57,19706.0,30.6635,30.6724,30.628,30.6546,19706.0
2018-10-17 14:50:00,34.57,34.69,34.56,34.69,36198.0,30.6546,30.7611,30.6458,30.7611,36198.0
2018-10-17 14:55:00,34.69,34.7,34.61,34.63,42142.0,30.7611,30.7699,30.6901,30.7079,42142.0
2018-10-17 15:00:00,34.62,34.65,34.6,34.61,27042.0,30.699,30.7256,30.6812,30.6901,27042.0
2018-10-17 15:05:00,34.6,34.66,34.58,34.66,42476.0,30.6812,30.7345,30.6635,30.7345,42476.0
2018-10-17 15:10:00,34.64,34.69,34.63,34.65,39928.0,30.7167,30.7611,30.7079,30.7256,39928.0
2018-10-17 15:15:00,34.65,34.66,34.6,34.64,48054.0,30.7256,30.7345,30.6812,30.7167,48054.0
2018-10-17 15:20:00,34.64,34.67,34.63,34.65,58654.0,30.7167,30.7433,30.7079,30.7256,58654.0
2018-10-17 15:25:00,34.65,34.69,34.65,34.66,46606.0,30.7256,30.7611,30.7256,30.7345,46606.0
2018-10-17 15:30:00,34.67,34.68,34.59,34.6,74172.0,30.7433,30.7522,30.6724,30.6812,74172.0
2018-10-17 15:35:00,34.62,34.65,34.61,34.63,65260.0,30.699,30.7256,30.6901,30.7079,65260.0
2018-10-17 15:40:00,34.63,34.65,34.47,34.49,133088.0,30.7079,30.7256,30.566,30.5837,133088.0
2018-10-17 15:45:00,34.48,34.57,34.46,34.46,131202.0,30.5748,30.6546,30.5571,30.5571,131202.0
2018-10-17 15:50:00,34.46,34.52,34.42,34.49,172096.0,30.5571,30.6103,30.5216,30.5837,172096.0
2018-10-17 15:55:00,34.48,34.55,34.48,34.52,452972.0,30.5748,30.6369,30.5748,30.6103,452972.0
2018-10-18 09:30:00,34.33,34.35,33.95,33.95,109800.0,30.4418,30.4596,30.1049,30.1049,109800.0
2018-10-18 09:35:00,33.9,34.09,33.84,34.06,18956.0,30.0605,30.229,30.0073,30.2024,18956.0
2018-10-18 09:40:00,34.05,34.13,34.05,34.07,18732.0,30.1935,30.2645,30.1935,30.2113,18732.0
2018-10-18 09:45:00,34.07,34.22,34.06,34.22,34158.0,30.2113,30.3443,30.2024,30.3443,34158.0
2018-10-18 09:50:00,34.2,34.24,34.13,34.17,28634.0,30.3266,30.362,30.2645,30.3,28634.0
2018-10-18 09:55:00,34.17,34.22,34.13,34.14,12838.0,30.3,30.3443,30.2645,30.2733,12838.0
2018-10-18 10:00:00,34.11,34.13,34.04,34.09,29878.0,30.2467,30.2645,30.1847,30.229,29878.0
2018-10-18 10:05:00,34.07,34.13,34.02,34.02,29038.0,30.2113,30.2645,30.1669,30.1669,29038.0
2018-10-18 10:10:00,34.02,34.09,33.98,34.02,19640.0,30.1669,30.229,30.1315,30.1669,19640.0
2018-10-18 10:15:00,34.02,34.02,33.94,33.97,39104.0,30.1669,30.1669,30.096,30.1226,39104.0
2018-10-18 10:20:00,33.97,33.99,33.93,33.95,16500.0,30.1226,30.1403,30.0871,30.1049,16500.0
2018-10-18 10:25:00,33.96,33.97,33.88,33.93,21406.0,30.1137,30.1226,30.0428,30.0871,21406.0
2018-10-18 10:30:00,33.93,34.07,33.9,34.07,33698.0,30.0871,30.2113,30.0605,30.2113,33698.0
2018-10-18 10:35:00,34.08,34.09,33.98,34.03,15502.0,30.2201,30.229,30.1315,30.1758,15502.0
2018-10-18 10:40:00,34.04,34.06,33.97,33.98,12480.0,30.1847,30.2024,30.1226,30.1315,12480.0
2018-10-18 10:45:00,33.99,34.04,33.95,33.97,15300.0,30.1403,30.1847,30.1049,30.1226,15300.0
2018-10-18 10:50:00,33.97,33.99,33.91,33.93,24438.0,30.1226,30.1403,30.0694,30.0871,24438.0
2018-10-18 10:55:00,33.93,34.06,33.93,34.02,27792.0,30.0871,30.2024,30.0871,30.1669,27792.0
2018-10-18 11:00:00,34.02,34.06,34.01,34.03,33662.0,30.1669,30.2024,30.1581,30.1758,33662.0
2018-10-18 11:05:00,34.03,34.06,34.02,34.05,34888.0,30.1758,30.2024,30.1669,30.1935,34888.0
2018-10-18 11:10:00,34.06,34.15,34.02,34.1,146724.0,30.2024,30.2822,30.1669,30.2379,146724.0
2018-10-18 11:15:00,34.1,34.13,34.06,34.08,77968.0,30.2379,30.2645,30.2024,30.2201,77968.0
2018-10-18 11:20:00,34.07,34.08,33.95,33.97,242616.0,30.2113,30.2201,30.1049,30.1226,242616.0
2018-10-18 11:25:00,33.97,34.09,33.85,33.88,171044.0,30.1226,30.229,30.0162,30.0428,171044.0
2018-10-18 11:30:00,33.87,33.88,33.81,33.81,64768.0,30.0339,30.0428,29.9807,29.9807,64768.0
2018-10-18 11:35:00,33.81,33.88,33.75,33.85,39564.0,29.9807,30.0428,29.9275,30.0162,39564.0
2018-10-18 11:40:00,33.85,33.87,33.76,33.77,45808.0,30.0162,30.0339,29.9364,29.9453,45808.0
2018-10-18 11:45:00,33.77,33.84,33.63,33.71,318478.0,29.9453,30.0073,29.8211,29.892,318478.0
2018-10-18 11:50:00,33.71,33.76,33.68,33.74,107380.0,29.892,29.9364,29.8654,29.9187,107380.0
2018-10-18 11:55:00,33.74,33.78,33.69,33.76,114920.0,29.9187,29.9541,29.8743,29.9364,114920.0
2018-10-18 12:00:00,33.74,33.8,33.71,33.71,136302.0,29.9187,29.9719,29.892,29.892,136302.0
2018-10-18 12:05:00,33.72,33.8,33.7,33.74,35440.0,29.9009,29.9719,29.8832,29.9187,35440.0
2018-10-18 12:10:00,33.74,33.74,33.67,33.72,69540.0,29.9187,29.9187,29.8566,29.9009,69540.0
2018-10-18 12:15:00,33.71,33.74,33.67,33.72,110896.0,29.892,29.9187,29.8566,29.9009,110896.0
2018-10-18 12:20:00,33.71,33.79,33.7,33.76,55656.0,29.892,29.963,29.8832,29.9364,55656.0
2018-10-18 12:25:00,33.76,33.82,33.73,33.8,45920.0,29.9364,29.9896,29.9098,29.9719,45920.0
2018-10-18 12:30:00,33.8,33.86,33.78,33.84,34602.0,29.9719,30.0251,29.9541,30.0073,34602.0
2018-10-18 12:35:00,33.83,33.87,33.8,33.86,36072.0,29.9985,30.0339,29.9719,30.0251,36072.0
2018-10-18 12:40:00,33.86,33.93,33.85,33.87,50760.0,30.0251,30.0871,30.0162,30.0339,50760.0
2018-10-18 12:45:00,33.87,33.95,33.87,33.89,133000.0,30.0339,30.1049,30.0339,30.0517,133000.0
2018-10-18 12:50:00,33.88,33.94,33.87,33.92,193132.0,30.0428,30.096,30.0339,30.0783,193132.0
2018-10-18 12:55:00,33.92,33.92,33.8,33.8,307906.0,30.0783,30.0783,29.9719,29.9719,307906.0
2018-10-18 13:00:00,33.8,33.81,33.74,33.78,82332.0,29.9719,29.9807,29.9187,29.9541,82332.0
2018-10-18 13:05:00,33.77,33.77,33.68,33.68,37364.0,29.9453,29.9453,29.8654,29.8654,37364.0
2018-10-18 13:10:00,33.68,33.69,33.63,33.63,54880.0,29.8654,29.8743,29.8211,29.8211,54880.0
2018-10-18 13:15:00,33.63,33.7,33.63,33.65,44340.0,29.8211,29.8832,29.8211,29.8388,44340.0
2018-10-18 13:20:00,33.65,33.67,33.58,33.6,26466.0,29.8388,29.8566,29.7768,29.7945,26466.0
2018-10-18 13:25:00,33.6,33.69,33.6,33.66,22444.0,29.7945,29.8743,29.7945,29.8477,22444.0
2018-10-18 13:30:00,33.66,33.73,33.63,33.69,39520.0,29.8477,29.9098,29.8211,29.8743,39520.0
2018-10-18 13:35:00,33.67,33.69,33.63,33.67,34034.0,29.8566,29.8743,29.8211,29.8566,34034.0
2018-10-18 13:40:00,33.67,33.67,33.6,33.6,58436.0,29.8566,29.8566,29.7945,29.7945,58436.0
2018-10-18 13:45:00,33.6,33.7,33.6,33.7,63040.0,29.7945,29.8832,29.7945,29.8832,63040.0
2018-10-18 13:50:00,33.71,33.73,33.68,33.68,33424.0,29.892,29.9098,29.8654,29.8654,33424.0
2018-10-18 13:55:00,33.69,33.76,33.67,33.72,43126.0,29.8743,29.9364,29.8566,29.9009,43126.0
2018-10-18 14:00:00,33.7,33.84,33.7,33.84,66448.0,29.8832,30.0073,29.8832,30.0073,66448.0
2018-10-18 14:05:00,33.83,33.96,33.83,33.89,74158.0,29.9985,30.1137,29.9985,30.0517,74158.0
2018-10-18 14:10:00,33.87,33.92,33.8,33.8,31008.0,30.0339,30.0783,29.9719,29.9719,31008.0
2018-10-18 14:15:00,33.81,33.88,33.8,33.84,266148.0,29.9807,30.0428,29.9719,30.0073,266148.0
2018-10-18 14:20:00,33.84,33.85,33.71,33.77,231206.0,30.0073,30.0162,29.892,29.9453,231206.0
2018-10-18 14:25:00,33.77,33.8,33.68,33.75,113498.0,29.9453,29.9719,29.8654,29.9275,113498.0
2018-10-18 14:30:00,33.74,33.8,33.73,33.77,104420.0,29.9187,29.9719,29.9098,29.9453,104420.0
2018-10-18 14:35:00,33.78,33.82,33.74,33.77,110184.0,29.9541,29.9896,29.9187,29.9453,110184.0
2018-10-18 14:40:00,33.77,33.88,33.74,33.87,43466.0,29.9453,30.0428,29.9187,30.0339,43466.0
2018-10-18 14:45:00,33.88,33.9,33.8,33.83,36486.0,30.0428,30.0605,29.9719,29.9985,36486.0
2018-10-18 14:50:00,33.83,33.9,33.8,33.87,55644.0,29.9985,30.0605,29.9719,30.0339,55644.0
2018-10-18 14:55:00,33.86,33.86,33.79,33.82,64932.0,30.0251,30.0251,29.963,29.9896,64932.0
2018-10-18 15:00:00,33.81,33.84,33.74,33.76,138936.0,29.9807,30.0073,29.9187,29.9364,138936.0
2018-10-18 15:05:00,33.74,33.77,33.63,33.65,49030.0,29.9187,29.9453,29.8211,29.8388,49030.0
2018-10-18 15:10:00,33.65,33.65,33.62,33.63,35696.0,29.8388,29.8388,29.8122,29.8211,35696.0
2018-10-18 15:15:00,33.63,33.74,33.63,33.71,55002.0,29.8211,29.9187,29.8211,29.892,55002.0
2018-10-18 15:20:00,33.7,33.76,33.69,33.73,89802.0,29.8832,29.9364,29.8743,29.9098,89802.0
2018-10-18 15:25:00,33.72,33.74,33.67,33.67,105884.0,29.9009,29.9187,29.8566,29.8566,105884.0
2018-10-18 15:30:00,33.67,33.72,33.65,33.72,100894.0,29.8566,29.9009,29.8388,29.9009,100894.0
2018-10-18 15:35:00,33.72,33.78,33.69,33.77,137140.0,29.9009,29.9541,29.8743,29.9453,137140.0
2018-10-18 15:40:00,33.79,33.83,33.72,33.83,265692.0,29.963,29.9985,29.9009,29.9985,265692.0
2018-10-18 15:45:00,33.83,33.87,33.77,33.8,103052.0,29.9985,30.0339,29.9453,29.9719,103052.0
2018-10-18 15:50:00,33.8,33.88,33.76,33.83,317302.0,29.9719,30.0428,29.9364,29.9985,317302.0
2018-10-18 15:55:00,33.83,33.88,33.76,33.77,493446.0,29.9985,30.0428,29.9364,29.9453,493446.0
2018-10-19 09:30:00,33.73,33.99,33.73,33.82,278996.0,29.9098,30.1403,29.9098,29.9896,278996.0
2018-10-19 09:35:00,33.8,34.12,33.8,34.09,39014.0,29.9719,30.2556,29.9719,30.229,39014.0
2018-10-19 09:40:00,34.07,34.19,34.05,34.16,30874.0,30.2113,30.3177,30.1935,30.2911,30874.0
2018-10-19 09:45:00,34.16,34.22,34.12,34.18,19798.0,30.2911,30.3443,30.2556,30.3088,19798.0
2018-10-19 09:50:00,34.19,34.3,34.19,34.24,26746.0,30.3177,30.4152,30.3177,30.362,26746.0
2018-10-19 09:55:00,34.26,34.35,34.2,34.2,41948.0,30.3798,30.4596,30.3266,30.3266,41948.0
2018-10-19 10:00:00,34.23,34.27,34.13,34.26,45314.0,30.3532,30.3886,30.2645,30.3798,45314.0
2018-10-19 10:05:00,34.27,34.3,34.22,34.26,48168.0,30.3886,30.4152,30.3443,30.3798,48168.0
2018-10-19 10:10:00,34.23,34.26,34.15,34.2,24794.0,30.3532,30.3798,30.2822,30.3266,24794.0
2018-10-19 10:15:00,34.2,34.25,34.18,34.23,32228.0,30.3266,30.3709,30.3088,30.3532,32228.0
2018-10-19 10:20:00,34.23,34.23,34.1,34.11,39998.0,30.3532,30.3532,30.2379,30.2467,39998.0
2018-10-19 10:25:00,34.12,34.15,34.04,34.05,20230.0,30.2556,30.2822,30.1847,30.1935,20230.0
2018-10-19 10:30:00,34.04,34.15,34.02,34.1,31830.0,30.1847,30.2822,30.1669,30.2379,31830.0
2018-10-19 10:35:00,34.1,34.16,34.07,34.13,38124.0,30.2379,30.2911,30.2113,30.2645,38124.0
2018-10-19 10:40:00,34.13,34.16,34.12,34.16,40190.0,30.2645,30.2911,30.2556,30.2911,40190.0
2018-10-19 10:45:00,34.16,34.19,34.08,34.1,38226.0,30.2911,30.3177,30.2201,30.2379,38226.0
2018-10-19 10:50:00,34.1,34.16,34.09,34.12,47092.0,30.2379,30.2911,30.229,30.2556,47092.0
2018-10-19 10:55:00,34.13,34.17,34.1,34.14,56704.0,30.2645,30.3,30.2379,30.2733,56704.0
2018-10-19 11:00:00,34.16,34.32,34.16,34.3,80992.0,30.2911,30.433,30.2911,30.4152,80992.0
2018-10-19 11:05:00,34.3,34.34,34.29,34.32,39716.0,30.4152,30.4507,30.4064,30.433,39716.0
2018-10-19 11:10:00,34.32,34.33,34.26,34.32,80150.0,30.433,30.4418,30.3798,30.433,80150.0
2018-10-19 11:15:00,34.31,34.34,34.19,34.2,97442.0,30.4241,30.4507,30.3177,30.3266,97442.0
2018-10-19 11:20:00,34.18,34.2,34.11,34.11,19606.0,30.3088,30.3266,30.2467,30.2467,19606.0
2018-10-19 11:25:00,34.12,34.18,34.1,34.15,43038.0,30.2556,30.3088,30.2379,30.2822,43038.0
2018-10-19 11:30:00,34.16,34.16,34.08,34.1,56520.0,30.2911,30.2911,30.2201,30.2379,56520.0
2018-10-19 11:35:00,34.1,34.1,34.03,34.04,85650.0,30.2379,30.2379,30.1758,30.1847,85650.0
2018-10-19 11:40:00,34.03,34.08,34.02,34.05,106938.0,30.1758,30.2201,30.1669,30.1935,106938.0
2018-10-19 11:45:00,34.06,34.16,34.05,34.16,101774.0,30.2024,30.2911,30.1935,30.2911,101774.0
2018-10-19 11:50:00,34.16,34.27,34.02,34.02,133020.0,30.2911,30.3886,30.1669,30.1669,133020.0
2018-10-19 11:55:00,34.02,34.08,33.98,34.06,70418.0,30.1669,30.2201,30.1315,30.2024,70418.0
2018-10-19 12:00:00,34.06,34.08,33.96,33.98,26822.0,30.2024,30.2201,30.1137,30.1315,26822.0
2018-10-19 12:05:00,33.98,34.08,33.97,33.98,105430.0,30.1315,30.2201,30.1226,30.1315,105430.0
2018-10-19 12:10:00,33.98,33.98,33.7,33.72,59482.0,30.1315,30.1315,29.8832,29.9009,59482.0
2018-10-19 12:15:00,33.72,33.73,33.61,33.66,35244.0,29.9009,29.9098,29.8034,29.8477,35244.0
2018-10-19 12:20:00,33.65,33.65,33.48,33.48,101142.0,29.8388,29.8388,29.6881,29.6881,101142.0
2018-10-19 12:25:00,33.49,33.54,33.42,33.52,58058.0,29.697,29.7413,29.6349,29.7236,58058.0
2018-10-19 12:30:00,33.51,33.59,33.46,33.48,41562.0,29.7147,29.7856,29.6704,29.6881,41562.0
2018-10-19 12:35:00,33.47,33.56,33.45,33.56,45088.0,29.6792,29.759,29.6615,29.759,45088.0
2018-10-19 12:40:00,33.55,33.69,33.5,33.63,116264.0,29.7502,29.8743,29.7058,29.8211,116264.0
2018-10-19 12:45:00,33.64,33.68,33.56,33.6,89116.0,29.83,29.8654,29.759,29.7945,89116.0
2018-10-19 12:50:00,33.61,33.69,33.53,33.69,50748.0,29.8034,29.8743,29.7324,29.8743,50748.0
2018-10-19 12:55:00,33.7,33.73,33.66,33.67,10822.0,29.8832,29.9098,29.8477,29.8566,10822.0
2018-10-19 13:00:00,33.66,33.67,33.57,33.58,25150.0,29.8477,29.8566,29.7679,29.7768,25150.0
2018-10-19 13:05:00,33.57,33.6,33.49,33.51,33574.0,29.7679,29.7945,29.697,29.7147,33574.0
2018-10-19 13:10:00,33.51,33.68,33.51,33.67,41860.0,29.7147,29.8654,29.7147,29.8566,41860.0
2018-10-19 13:15:00,33.66,33.72,33.65,33.66,13292.0,29.8477,29.9009,29.8388,29.8477,13292.0
2018-10-19 13:20:00,33.67,33.68,33.65,33.68,20262.0,29.8566,29.8654,29.8388,29.8654,20262.0
2018-10-19 13:25:00,33.69,33.72,33.66,33.71,37248.0,29.8743,29.9009,29.8477,29.892,37248.0
2018-10-19 13:30:00,33.7,33.76,33.68,33.76,16506.0,29.8832,29.9364,29.8654,29.9364,16506.0
2018-10-19 13:35:00,33.74,33.74,33.7,33.7,140162.0,29.9187,29.9187,29.8832,29.8832,140162.0
2018-10-19 13:40:00,33.68,33.76,33.65,33.65,30580.0,29.8654,29.9364,29.8388,29.8388,30580.0
2018-10-19 13:45:00,33.65,33.69,33.64,33.65,18072.0,29.8388,29.8743,29.83,29.8388,18072.0
2018-10-19 13:50:00,33.65,33.71,33.63,33.66,42196.0,29.8388,29.892,29.8211,29.8477,42196.0
2018-10-19 13:55:00,33.67,33.68,33.65,33.67,25808.0,29.8566,29.8654,29.8388,29.8566,25808.0
2018-10-19 14:00:00,33.65,33.68,33.54,33.54,111860.0,29.8388,29.8654,29.7413,29.7413,111860.0
2018-10-19 14:05:00,33.54,33.57,33.45,33.56,72454.0,29.7413,29.7679,29.6615,29.759,72454.0
2018-10-19 14:10:00,33.55,33.57,33.51,33.55,51770.0,29.7502,29.7679,29.7147,29.7502,51770.0
2018-10-19 14:15:00,33.55,33.59,33.54,33.59,26222.0,29.7502,29.7856,29.7413,29.7856,26222.0
2018-10-19 14:20:00,33.58,33.78,33.58,33.76,33682.0,29.7768,29.9541,29.7768,29.9364,33682.0
2018-10-19 14:25:00,33.76,33.77,33.7,33.7,11994.0,29.9364,29.9453,29.8832,29.8832,11994.0
2018-10-19 14:30:00,33.69,33.74,33.67,33.68,18252.0,29.8743,29.9187,29.8566,29.8654,18252.0
2018-10-19 14:35:00,33.68,33.71,33.64,33.64,22770.0,29.8654,29.892,29.83,29.83,22770.0
2018-10-19 14:40:00,33.64,33.65,33.58,33.58,16016.0,29.83,29.8388,29.7768,29.7768,16016.0
2018-10-19 14:45:00,33.59,33.71,33.59,33.7,22100.0,29.7856,29.892,29.7856,29.8832,22100.0
2018-10-19 14:50:00,33.7,33.72,33.61,33.63,73016.0,29.8832,29.9009,29.8034,29.8211,73016.0
2018-10-19 14:55:00,33.63,33.66,33.6,33.65,50576.0,29.8211,29.8477,29.7945,29.8388,50576.0
2018-10-19 15:00:00,33.64,33.67,33.63,33.66,57586.0,29.83,29.8566,29.8211,29.8477,57586.0
2018-10-19 15:05:00,33.65,33.68,33.63,33.66,64210.0,29.8388,29.8654,29.8211,29.8477,64210.0
2018-10-19 15:10:00,33.66,33.68,33.65,33.68,42760.0,29.8477,29.8654,29.8388,29.8654,42760.0
2018-10-19 15:15:00,33.67,33.7,33.6,33.7,71518.0,29.8566,29.8832,29.7945,29.8832,71518.0
2018-10-19 15:20:00,33.68,33.76,33.67,33.67,28640.0,29.8654,29.9364,29.8566,29.8566,28640.0
2018-10-19 15:25:00,33.66,33.74,33.66,33.73,60734.0,29.8477,29.9187,29.8477,29.9098,60734.0
2018-10-19 15:30:00,33.71,33.72,33.65,33.69,47572.0,29.892,29.9009,29.8388,29.8743,47572.0
2018-10-19 15:35:00,33.68,33.71,33.66,33.68,32872.0,29.8654,29.892,29.8477,29.8654,32872.0
2018-10-19 15:40:00,33.67,33.68,33.65,33.68,65246.0,29.8566,29.8654,29.8388,29.8654,65246.0
2018-10-19 15:45:00,33.68,33.71,33.67,33.7,65252.0,29.8654,29.892,29.8566,29.8832,65252.0
2018-10-19 15:50:00,33.7,33.71,33.63,33.65,144728.0,29.8832,29.892,29.8211,29.8388,144728.0
2018-10-19 15:55:00,33.63,33.63,33.51,33.52,322602.0,29.8211,29.8211,29.7147,29.7236,322602.0
2018-10-22 09:30:00,33.87,34.0,33.81,33.9,55932.0,30.0339,30.1492,29.9807,30.0605,55932.0
2018-10-22 09:35:00,33.91,33.92,33.59,33.63,27812.0,30.0694,30.0783,29.7856,29.8211,27812.0
2018-10-22 09:40:00,33.6,33.62,33.34,33.38,44670.0,29.7945,29.8122,29.564,29.5994,44670.0
2018-10-22 09:45:00,33.42,33.55,33.36,33.44,14366.0,29.6349,29.7502,29.5817,29.6526,14366.0
2018-10-22 09:50:00,33.39,33.45,33.26,33.39,19960.0,29.6083,29.6615,29.493,29.6083,19960.0
2018-10-22 09:55:00,33.4,33.52,33.34,33.52,41376.0,29.6172,29.7236,29.564,29.7236,41376.0
2018-10-22 10:00:00,33.52,33.64,33.48,33.52,42248.0,29.7236,29.83,29.6881,29.7236,42248.0
2018-10-22 10:05:00,33.45,33.5,33.42,33.48,33666.0,29.6615,29.7058,29.6349,29.6881,33666.0
2018-10-22 10:10:00,33.49,33.56,33.46,33.48,42246.0,29.697,29.759,29.6704,29.6881,42246.0
2018-10-22 10:15:00,33.49,33.51,33.31,33.36,35810.0,29.697,29.7147,29.5374,29.5817,35810.0
2018-10-22 10:20:00,33.35,33.4,33.31,33.34,28068.0,29.5728,29.6172,29.5374,29.564,28068.0
2018-10-22 10:25:00,33.34,33.42,33.31,33.36,22322.0,29.564,29.6349,29.5374,29.5817,22322.0
2018-10-22 10:30:00,33.35,33.55,33.35,33.54,31680.0,29.5728,29.7502,29.5728,29.7413,31680.0
2018-10-22 10:35:00,33.52,33.62,33.48,33.56,21012.0,29.7236,29.8122,29.6881,29.759,21012.0
2018-10-22 10:40:00,33.56,33.66,33.56,33.65,30600.0,29.759,29.8477,29.759,29.8388,30600.0
2018-10-22 10:45:00,33.63,33.77,33.6,33.73,16734.0,29.8211,29.9453,29.7945,29.9098,16734.0
2018-10-22 10:50:00,33.72,33.76,33.65,33.69,26388.0,29.9009,29.9364,29.8388,29.8743,26388.0
2018-10-22 10:55:00,33.67,33.68,33.62,33.65,23418.0,29.8566,29.8654,29.8122,29.8388,23418.0
2018-10-22 11:00:00,33.64,33.65,33.58,33.62,25296.0,29.83,29.8388,29.7768,29.8122,25296.0
2018-10-22 11:05:00,33.62,33.68,33.61,33.62,20032.0,29.8122,29.8654,29.8034,29.8122,20032.0
2018-10-22 11:10:00,33.6,33.62,33.57,33.6,25046.0,29.7945,29.8122,29.7679,29.7945,25046.0
2018-10-22 11:15:00,33.61,33.63,33.58,33.63,42462.0,29.8034,29.8211,29.7768,29.8211,42462.0
2018-10-22 11:20:00,33.63,33.73,33.61,33.7,18854.0,29.8211,29.9098,29.8034,29.8832,18854.0
2018-10-22 11:25:00,33.71,33.71,33.57,33.57,26648.0,29.892,29.892,29.7679,29.7679,26648.0
2018-10-22 11:30:00,33.57,33.59,33.46,33.46,23662.0,29.7679,29.7856,29.6704,29.6704,23662.0
2018-10-22 11:35:00,33.45,33.52,33.44,33.45,39150.0,29.6615,29.7236,29.6526,29.6615,39150.0
2018-10-22 11:40:00,33.45,33.45,33.38,33.43,15400.0,29.6615,29.6615,29.5994,29.6438,15400.0
2018-10-22 11:45:00,33.42,33.47,33.4,33.44,12382.0,29.6349,29.6792,29.6172,29.6526,12382.0
2018-10-22 11:50:00,33.47,33.47,33.31,33.34,16482.0,29.6792,29.6792,29.5374,29.564,16482.0
2018-10-22 11:55:00,33.34,33.38,33.32,33.37,30796.0,29.564,29.5994,29.5462,29.5906,30796.0
2018-10-22 12:00:00,33.38,33.44,33.35,33.44,17178.0,29.5994,29.6526,29.5728,29.6526,17178.0
2018-10-22 12:05:00,33.44,33.55,33.43,33.46,13454.0,29.6526,29.7502,29.6438,29.6704,13454.0
2018-10-22 12:10:00,33.44,33.44,33.34,33.35,24784.0,29.6526,29.6526,29.564,29.5728,24784.0
2018-10-22 12:15:00,33.35,33.41,33.34,33.38,21382.0,29.5728,29.626,29.564,29.5994,21382.0
2018-10-22 12:20:00,33.38,33.41,33.34,33.35,20156.0,29.5994,29.626,29.564,29.5728,20156.0
2018-10-22 12:25:00,33.35,33.41,33.33,33.41,14628.0,29.5728,29.626,29.5551,29.626,14628.0
2018-10-22 12:30:00,33.42,33.46,33.38,33.43,50262.0,29.6349,29.6704,29.5994,29.6438,50262.0
2018-10-22 12:35:00,33.44,33.45,33.41,33.43,18162.0,29.6526,29.6615,29.626,29.6438,18162.0
2018-10-22 12:40:00,33.43,33.49,33.42,33.47,12096.0,29.6438,29.697,29.6349,29.6792,12096.0
2018-10-22 12:45:00,33.48,33.49,33.42,33.42,13554.0,29.6881,29.697,29.6349,29.6349,13554.0
2018-10-22 12:50:00,33.42,33.48,33.42,33.47,21802.0,29.6349,29.6881,29.6349,29.6792,21802.0
2018-10-22 12:55:00,33.47,33.48,33.45,33.46,18294.0,29.6792,29.6881,29.6615,29.6704,18294.0
2018-10-22 13:00:00,33.45,33.45,33.38,33.39,12844.0,29.6615,29.6615,29.5994,29.6083,12844.0
2018-10-22 13:05:00,33.38,33.52,33.38,33.52,20826.0,29.5994,29.7236,29.5994,29.7236,20826.0
2018-10-22 13:10:00,33.52,33.53,33.45,33.49,25008.0,29.7236,29.7324,29.6615,29.697,25008.0
2018-10-22 13:15:00,33.49,33.5,33.45,33.46,30410.0,29.697,29.7058,29.6615,29.6704,30410.0
2018-10-22 13:20:00,33.46,33.49,33.45,33.45,18400.0,29.6704,29.697,29.6615,29.6615,18400.0
2018-10-22 13:25:00,33.44,33.44,33.38,33.38,39254.0,29.6526,29.6526,29.5994,29.5994,39254.0
2018-10-22 13:30:00,33.39,33.44,33.39,33.44,18910.0,29.6083,29.6526,29.6083,29.6526,18910.0
2018-10-22 13:35:00,33.43,33.5,33.43,33.48,26014.0,29.6438,29.7058,29.6438,29.6881,26014.0
2018-10-22 13:40:00,33.48,33.5,33.48,33.49,20510.0,29.6881,29.7058,29.6881,29.697,20510.0
2018-10-22 13:45:00,33.49,33.5,33.41,33.42,28572.0,29.697,29.7058,29.626,29.6349,28572.0
2018-10-22 13:50:00,33.42,33.46,33.38,33.44,18738.0,29.6349,29.6704,29.5994,29.6526,18738.0
2018-10-22 13:55:00,33.44,33.46,33.41,33.41,22670.0,29.6526,29.6704,29.626,29.626,22670.0
2018-10-22 14:00:00,33.4,33.46,33.38,33.43,26584.0,29.6172,29.6704,29.5994,29.6438,26584.0
2018-10-22 14:05:00,33.43,33.47,33.42,33.43,32990.0,29.6438,29.6792,29.6349,29.6438,32990.0
2018-10-22 14:10:00,33.44,33.48,33.4,33.41,50828.0,29.6526,29.6881,29.6172,29.626,50828.0
2018-10-22 14:15:00,33.39,33.46,33.38,33.43,39022.0,29.6083,29.6704,29.5994,29.6438,39022.0
2018-10-22 14:20:00,33.44,33.51,33.44,33.47,26312.0,29.6526,29.7147,29.6526,29.6792,26312.0
2018-10-22 14:25:00,33.47,33.49,33.46,33.47,17536.0,29.6792,29.697,29.6704,29.6792,17536.0
2018-10-22 14:30:00,33.45,33.47,33.43,33.45,17640.0,29.6615,29.6792,29.6438,29.6615,17640.0
2018-10-22 14:35:00,33.44,33.52,33.44,33.51,20270.0,29.6526,29.7236,29.6526,29.7147,20270.0
2018-10-22 14:40:00,33.52,33.53,33.49,33.52,18678.0,29.7236,29.7324,29.697,29.7236,18678.0
2018-10-22 14:45:00,33.52,33.6,33.5,33.59,31318.0,29.7236,29.7945,29.7058,29.7856,31318.0
2018-10-22 14:50:00,33.59,33.61,33.58,33.58,95056.0,29.7856,29.8034,29.7768,29.7768,95056.0
2018-10-22 14:55:00,33.59,33.61,33.56,33.6,38540.0,29.7856,29.8034,29.759,29.7945,38540.0
2018-10-22 15:00:00,33.59,33.7,33.55,33.69,28338.0,29.7856,29.8832,29.7502,29.8743,28338.0
2018-10-22 15:05:00,33.69,33.7,33.65,33.68,30036.0,29.8743,29.8832,29.8388,29.8654,30036.0
2018-10-22 15:10:00,33.69,33.69,33.65,33.66,41372.0,29.8743,29.8743,29.8388,29.8477,41372.0
2018-10-22 15:15:00,33.66,33.66,33.58,33.58,37186.0,29.8477,29.8477,29.7768,29.7768,37186.0
2018-10-22 15:20:00,33.58,33.63,33.57,33.61,24942.0,29.7768,29.8211,29.7679,29.8034,24942.0
2018-10-22 15:25:00,33.6,33.64,33.59,33.59,34934.0,29.7945,29.83,29.7856,29.7856,34934.0
2018-10-22 15:30:00,33.59,33.59,33.56,33.58,49194.0,29.7856,29.7856,29.759,29.7768,49194.0
2018-10-22 15:35:00,33.59,33.65,33.55,33.57,54140.0,29.7856,29.8388,29.7502,29.7679,54140.0
2018-10-22 15:40:00,33.57,33.57,33.52,33.54,37442.0,29.7679,29.7679,29.7236,29.7413,37442.0
2018-10-22 15:45:00,33.54,33.54,33.47,33.48,100604.0,29.7413,29.7413,29.6792,29.6881,100604.0
2018-10-22 15:50:00,33.48,33.52,33.43,33.48,155046.0,29.6881,29.7236,29.6438,29.6881,155046.0
2018-10-22 15:55:00,33.47,33.47,33.42,33.42,366686.0,29.6792,29.6792,29.6349,29.6349,366686.0
2018-10-23 09:30:00,32.72,33.07,32.56,32.76,229184.0,29.0142,29.3245,28.8723,29.0496,229184.0
2018-10-23 09:35:00,32.73,32.83,32.44,32.63,84772.0,29.023,29.1117,28.7659,28.9344,84772.0
2018-10-23 09:40:00,32.6,32.82,32.52,32.67,84692.0,28.9078,29.1028,28.8368,28.9698,84692.0
2018-10-23 09:45:00,32.63,32.74,32.51,32.69,117056.0,28.9344,29.0319,28.828,28.9876,117056.0
2018-10-23 09:50:00,32.67,32.73,32.55,32.58,69878.0,28.9698,29.023,28.8634,28.89,69878.0
2018-10-23 09:55:00,32.58,32.75,32.57,32.67,60888.0,28.89,29.0408,28.8812,28.9698,60888.0
2018-10-23 10:00:00,32.66,32.69,32.43,32.47,101756.0,28.961,28.9876,28.757,28.7925,101756.0
2018-10-23 10:05:00,32.48,32.55,32.44,32.53,61024.0,28.8014,28.8634,28.7659,28.8457,61024.0
2018-10-23 10:10:00,32.52,32.55,32.38,32.43,112204.0,28.8368,28.8634,28.7127,28.757,112204.0
2018-10-23 10:15:00,32.42,32.48,32.35,32.43,89628.0,28.7482,28.8014,28.6861,28.757,89628.0
2018-10-23 10:20:00,32.42,32.54,32.41,32.52,78282.0,28.7482,28.8546,28.7393,28.8368,78282.0
2018-10-23 10:25:00,32.52,32.67,32.49,32.66,75140.0,28.8368,28.9698,28.8102,28.961,75140.0
2018-10-23 10:30:00,32.63,32.66,32.57,32.63,63250.0,28.9344,28.961,28.8812,28.9344,63250.0
2018-10-23 10:35:00,32.63,32.77,32.59,32.77,143440.0,28.9344,29.0585,28.8989,29.0585,143440.0
2018-10-23 10:40:00,32.77,32.84,32.69,32.8,55588.0,29.0585,29.1206,28.9876,29.0851,55588.0
2018-10-23 10:45:00,32.79,32.87,32.74,32.81,132172.0,29.0762,29.1472,29.0319,29.094,132172.0
2018-10-23 10:50:00,32.83,32.88,32.77,32.81,66510.0,29.1117,29.1561,29.0585,29.094,66510.0
2018-10-23 10:55:00,32.81,32.91,32.74,32.9,67714.0,29.094,29.1827,29.0319,29.1738,67714.0
2018-10-23 11:00:00,32.89,32.95,32.85,32.95,42146.0,29.1649,29.2181,29.1295,29.2181,42146.0
2018-10-23 11:05:00,32.94,33.08,32.94,33.05,58918.0,29.2093,29.3334,29.2093,29.3068,58918.0
2018-10-23 11:10:00,33.06,33.13,33.05,33.06,39306.0,29.3157,29.3777,29.3068,29.3157,39306.0
2018-10-23 11:15:00,33.06,33.13,33.04,33.12,28984.0,29.3157,29.3777,29.2979,29.3689,28984.0
2018-10-23 11:20:00,33.13,33.26,33.1,33.26,25942.0,29.3777,29.493,29.3511,29.493,25942.0
2018-10-23 11:25:00,33.26,33.32,33.24,33.27,42550.0,29.493,29.5462,29.4753,29.5019,42550.0
2018-10-23 11:30:00,33.27,33.27,33.15,33.15,33372.0,29.5019,29.5019,29.3955,29.3955,33372.0
2018-10-23 11:35:00,33.15,33.19,33.13,33.13,19692.0,29.3955,29.4309,29.3777,29.3777,19692.0
2018-10-23 11:40:00,33.14,33.19,33.12,33.15,22030.0,29.3866,29.4309,29.3689,29.3955,22030.0
2018-10-23 11:45:00,33.15,33.27,33.15,33.24,46208.0,29.3955,29.5019,29.3955,29.4753,46208.0
2018-10-23 11:50:00,33.24,33.27,33.22,33.27,25438.0,29.4753,29.5019,29.4575,29.5019,25438.0
2018-10-23 11:55:00,33.24,33.27,33.12,33.12,33104.0,29.4753,29.5019,29.3689,29.3689,33104.0
2018-10-23 12:00:00,33.13,33.19,33.13,33.15,28862.0,29.3777,29.4309,29.3777,29.3955,28862.0
2018-10-23 12:05:00,33.16,33.35,33.16,33.34,50460.0,29.4043,29.5728,29.4043,29.564,50460.0
2018-10-23 12:10:00,33.34,33.42,33.32,33.42,35802.0,29.564,29.6349,29.5462,29.6349,35802.0
2018-10-23 12:15:00,33.42,33.44,33.34,33.4,24470.0,29.6349,29.6526,29.564,29.6172,24470.0
2018-10-23 12:20:00,33.38,33.46,33.38,33.43,34578.0,29.5994,29.6704,29.5994,29.6438,34578.0
2018-10-23 12:25:00,33.43,33.54,33.43,33.54,30448.0,29.6438,29.7413,29.6438,29.7413,30448.0
2018-10-23 12:30:00,33.54,33.69,33.53,33.67,46922.0,29.7413,29.8743,29.7324,29.8566,46922.0
2018-10-23 12:35:00,33.67,33.69,33.6,33.65,47594.0,29.8566,29.8743,29.7945,29.8388,47594.0
2018-10-23 12:40:00,33.67,33.78,33.65,33.76,41378.0,29.8566,29.9541,29.8388,29.9364,41378.0
2018-10-23 12:45:00,33.76,33.77,33.65,33.67,46270.0,29.9364,29.9453,29.8388,29.8566,46270.0
2018-10-23 12:50:00,33.67,33.77,33.57,33.6,91270.0,29.8566,29.9453,29.7679,29.7945,91270.0
2018-10-23 12:55:00,33.6,33.6,33.47,33.48,58658.0,29.7945,29.7945,29.6792,29.6881,58658.0
2018-10-23 13:00:00,33.47,33.62,33.45,33.56,26326.0,29.6792,29.8122,29.6615,29.759,26326.0
2018-10-23 13:05:00,33.56,33.65,33.53,33.61,33592.0,29.759,29.8388,29.7324,29.8034,33592.0
2018-10-23 13:10:00,33.61,33.62,33.51,33.52,32350.0,29.8034,29.8122,29.7147,29.7236,32350.0
2018-10-23 13:15:00,33.52,33.53,33.45,33.48,21244.0,29.7236,29.7324,29.6615,29.6881,21244.0
2018-10-23 13:20:00,33.46,33.53,33.45,33.51,19048.0,29.6704,29.7324,29.6615,29.7147,19048.0
2018-10-23 13:25:00,33.49,33.52,33.45,33.48,20012.0,29.697,29.7236,29.6615,29.6881,20012.0
2018-10-23 13:30:00,33.48,33.56,33.48,33.56,42618.0,29.6881,29.759,29.6881,29.759,42618.0
2018-10-23 13:35:00,33.56,33.56,33.45,33.49,69174.0,29.759,29.759,29.6615,29.697,69174.0
2018-10-23 13:40:00,33.5,33.52,33.46,33.51,42070.0,29.7058,29.7236,29.6704,29.7147,42070.0
2018-10-23 13:45:00,33.51,33.51,33.46,33.47,32680.0,29.7147,29.7147,29.6704,29.6792,32680.0
2018-10-23 13:50:00,33.46,33.55,33.45,33.46,13798.0,29.6704,29.7502,29.6615,29.6704,13798.0
2018-10-23 13:55:00,33.47,33.5,33.44,33.47,14428.0,29.6792,29.7058,29.6526,29.6792,14428.0
2018-10-23 14:00:00,33.48,33.58,33.4,33.58,35928.0,29.6881,29.7768,29.6172,29.7768,35928.0
2018-10-23 14:05:00,33.58,33.63,33.55,33.56,22974.0,29.7768,29.8211,29.7502,29.759,22974.0
2018-10-23 14:10:00,33.56,33.61,33.54,33.56,16156.0,29.759,29.8034,29.7413,29.759,16156.0
2018-10-23 14:15:00,33.58,33.73,33.57,33.7,22372.0,29.7768,29.9098,29.7679,29.8832,22372.0
2018-10-23 14:20:00,33.71,33.74,33.63,33.74,44656.0,29.892,29.9187,29.8211,29.9187,44656.0
2018-10-23 14:25:00,33.74,33.74,33.62,33.66,39506.0,29.9187,29.9187,29.8122,29.8477,39506.0
2018-10-23 14:30:00,33.66,33.71,33.65,33.68,41530.0,29.8477,29.892,29.8388,29.8654,41530.0
2018-10-23 14:35:00,33.69,33.73,33.67,33.67,30854.0,29.8743,29.9098,29.8566,29.8566,30854.0
2018-10-23 14:40:00,33.67,33.69,33.63,33.65,31882.0,29.8566,29.8743,29.8211,29.8388,31882.0
2018-10-23 14:45:00,33.64,33.67,33.6,33.66,31624.0,29.83,29.8566,29.7945,29.8477,31624.0
2018-10-23 14:50:00,33.65,33.71,33.63,33.68,29082.0,29.8388,29.892,29.8211,29.8654,29082.0
2018-10-23 14:55:00,33.67,33.77,33.65,33.76,41606.0,29.8566,29.9453,29.8388,29.9364,41606.0
2018-10-23 15:00:00,33.74,33.78,33.72,33.72,38620.0,29.9187,29.9541,29.9009,29.9009,38620.0
2018-10-23 15:05:00,33.72,33.8,33.71,33.75,94592.0,29.9009,29.9719,29.892,29.9275,94592.0
2018-10-23 15:10:00,33.75,33.78,33.73,33.76,62042.0,29.9275,29.9541,29.9098,29.9364,62042.0
2018-10-23 15:15:00,33.77,33.8,33.72,33.72,21564.0,29.9453,29.9719,29.9009,29.9009,21564.0
2018-10-23 15:20:00,33.71,33.8,33.71,33.77,33734.0,29.892,29.9719,29.892,29.9453,33734.0
2018-10-23 15:25:00,33.75,33.8,33.73,33.74,54836.0,29.9275,29.9719,29.9098,29.9187,54836.0
2018-10-23 15:30:00,33.76,33.77,33.71,33.77,43950.0,29.9364,29.9453,29.892,29.9453,43950.0
2018-10-23 15:35:00,33.77,33.79,33.68,33.68,40592.0,29.9453,29.963,29.8654,29.8654,40592.0
2018-10-23 15:40:00,33.69,33.74,33.67,33.68,47194.0,29.8743,29.9187,29.8566,29.8654,47194.0
2018-10-23 15:45:00,33.68,33.7,33.63,33.67,48868.0,29.8654,29.8832,29.8211,29.8566,48868.0
2018-10-23 15:50:00,33.67,33.67,33.59,33.6,126756.0,29.8566,29.8566,29.7856,29.7945,126756.0
2018-10-23 15:55:00,33.6,33.63,33.56,33.6,218612.0,29.7945,29.8211,29.759,29.7945,218612.0
2018-10-24 09:30:00,32.95,33.24,32.52,32.58,449928.0,29.2181,29.4753,28.8368,28.89,449928.0
2018-10-24 09:35:00,32.58,32.73,32.42,32.63,153396.0,28.89,29.023,28.7482,28.9344,153396.0
2018-10-24 09:40:00,32.66,32.77,32.59,32.65,222428.0,28.961,29.0585,28.8989,28.9521,222428.0
2018-10-24 09:45:00,32.66,32.72,32.59,32.62,118384.0,28.961,29.0142,28.8989,28.9255,118384.0
2018-10-24 09:50:00,32.63,32.7,32.6,32.68,108712.0,28.9344,28.9964,28.9078,28.9787,108712.0
2018-10-24 09:55:00,32.69,32.77,32.6,32.68,59006.0,28.9876,29.0585,28.9078,28.9787,59006.0
2018-10-24 10:00:00,32.66,32.7,32.6,32.67,133250.0,28.961,28.9964,28.9078,28.9698,133250.0
2018-10-24 10:05:00,32.67,32.95,32.67,32.86,70068.0,28.9698,29.2181,28.9698,29.1383,70068.0
2018-10-24 10:10:00,32.88,32.99,32.8,32.8,43728.0,29.1561,29.2536,29.0851,29.0851,43728.0
2018-10-24 10:15:00,32.77,32.82,32.6,32.63,89690.0,29.0585,29.1028,28.9078,28.9344,89690.0
2018-10-24 10:20:00,32.63,32.63,32.36,32.44,84686.0,28.9344,28.9344,28.6949,28.7659,84686.0
2018-10-24 10:25:00,32.46,32.54,32.4,32.51,65158.0,28.7836,28.8546,28.7304,28.828,65158.0
2018-10-24 10:30:00,32.51,32.53,32.43,32.51,50402.0,28.828,28.8457,28.757,28.828,50402.0
2018-10-24 10:35:00,32.52,32.6,32.37,32.37,60164.0,28.8368,28.9078,28.7038,28.7038,60164.0
2018-10-24 10:40:00,32.38,32.48,32.38,32.43,48090.0,28.7127,28.8014,28.7127,28.757,48090.0
2018-10-24 10:45:00,32.44,32.45,32.37,32.45,63950.0,28.7659,28.7748,28.7038,28.7748,63950.0
2018-10-24 10:50:00,32.47,32.5,32.45,32.5,179412.0,28.7925,28.8191,28.7748,28.8191,179412.0
2018-10-24 10:55:00,32.51,32.54,32.42,32.43,47674.0,28.828,28.8546,28.7482,28.757,47674.0
2018-10-24 11:00:00,32.43,32.44,32.33,32.33,69690.0,28.757,28.7659,28.6683,28.6683,69690.0
2018-10-24 11:05:00,32.34,32.35,32.24,32.25,434996.0,28.6772,28.6861,28.5885,28.5974,434996.0
2018-10-24 11:10:00,32.25,32.33,32.24,32.27,76828.0,28.5974,28.6683,28.5885,28.6151,76828.0
2018-10-24 11:15:00,32.28,32.34,32.17,32.17,101174.0,28.624,28.6772,28.5265,28.5265,101174.0
2018-10-24 11:20:00,32.17,32.23,32.12,32.16,113132.0,28.5265,28.5797,28.4821,28.5176,113132.0
2018-10-24 11:25:00,32.16,32.18,32.0,32.01,132260.0,28.5176,28.5353,28.3757,28.3846,132260.0
2018-10-24 11:30:00,32.02,32.04,31.89,31.97,136042.0,28.3935,28.4112,28.2782,28.3491,136042.0
2018-10-24 11:35:00,31.97,32.04,31.9,32.01,69582.0,28.3491,28.4112,28.287,28.3846,69582.0
2018-10-24 11:40:00,32.01,32.09,31.99,32.0,75678.0,28.3846,28.4555,28.3669,28.3757,75678.0
2018-10-24 11:45:00,32.0,32.23,32.0,32.17,86372.0,28.3757,28.5797,28.3757,28.5265,86372.0
2018-10-24 11:50:00,32.18,32.33,32.11,32.33,573714.0,28.5353,28.6683,28.4733,28.6683,573714.0
2018-10-24 11:55:00,32.34,32.41,32.32,32.35,67412.0,28.6772,28.7393,28.6595,28.6861,67412.0
2018-10-24 12:00:00,32.35,32.42,32.28,32.32,53002.0,28.6861,28.7482,28.624,28.6595,53002.0
2018-10-24 12:05:00,32.32,32.4,32.31,32.31,40728.0,28.6595,28.7304,28.6506,28.6506,40728.0
2018-10-24 12:10:00,32.31,32.35,32.25,32.27,48004.0,28.6506,28.6861,28.5974,28.6151,48004.0
2018-10-24 12:15:00,32.27,32.34,32.2,32.23,32236.0,28.6151,28.6772,28.5531,28.5797,32236.0
2018-10-24 12:20:00,32.23,32.26,32.15,32.17,72852.0,28.5797,28.6063,28.5087,28.5265,72852.0
2018-10-24 12:25:00,32.17,32.24,32.14,32.15,72714.0,28.5265,28.5885,28.4999,28.5087,72714.0
2018-10-24 12:30:00,32.15,32.17,32.04,32.04,47434.0,28.5087,28.5265,28.4112,28.4112,47434.0
2018-10-24 12:35:00,32.04,32.06,31.97,31.98,77212.0,28.4112,28.4289,28.3491,28.358,77212.0
2018-10-24 12:40:00,31.98,32.0,31.93,32.0,43794.0,28.358,28.3757,28.3136,28.3757,43794.0
2018-10-24 12:45:00,31.99,32.01,31.95,32.01,34108.0,28.3669,28.3846,28.3314,28.3846,34108.0
2018-10-24 12:50:00,32.0,32.12,31.95,32.12,31218.0,28.3757,28.4821,28.3314,28.4821,31218.0
2018-10-24 12:55:00,32.12,32.12,32.04,32.04,50746.0,28.4821,28.4821,28.4112,28.4112,50746.0
2018-10-24 13:00:00,32.04,32.04,31.92,31.94,50366.0,28.4112,28.4112,28.3048,28.3225,50366.0
2018-10-24 13:05:00,31.95,31.95,31.77,31.8,95772.0,28.3314,28.3314,28.1718,28.1984,95772.0
2018-10-24 13:10:00,31.81,31.89,31.8,31.82,65562.0,28.2072,28.2782,28.1984,28.2161,65562.0
2018-10-24 13:15:00,31.82,31.93,31.78,31.91,69148.0,28.2161,28.3136,28.1806,28.2959,69148.0
2018-10-24 13:20:00,31.91,31.92,31.8,31.8,55342.0,28.2959,28.3048,28.1984,28.1984,55342.0
2018-10-24 13:25:00,31.8,31.82,31.72,31.72,67548.0,28.1984,28.2161,28.1274,28.1274,67548.0
2018-10-24 13:30:00,31.72,31.89,31.68,31.85,248786.0,28.1274,28.2782,28.092,28.2427,248786.0
2018-10-24 13:35:00,31.85,31.86,31.68,31.68,55676.0,28.2427,28.2516,28.092,28.092,55676.0
2018-10-24 13:40:00,31.68,31.73,31.6,31.7,68068.0,28.092,28.1363,28.021,28.1097,68068.0
2018-10-24 13:45:00,31.7,31.73,31.63,31.66,75192.0,28.1097,28.1363,28.0476,28.0742,75192.0
2018-10-24 13:50:00,31.66,31.75,31.64,31.7,48508.0,28.0742,28.154,28.0565,28.1097,48508.0
2018-10-24 13:55:00,31.7,31.72,31.66,31.68,45330.0,28.1097,28.1274,28.0742,28.092,45330.0
2018-10-24 14:00:00,31.67,31.72,31.63,31.68,48498.0,28.0831,28.1274,28.0476,28.092,48498.0
2018-10-24 14:05:00,31.68,31.77,31.63,31.75,62498.0,28.092,28.1718,28.0476,28.154,62498.0
2018-10-24 14:10:00,31.75,31.83,31.72,31.72,105622.0,28.154,28.225,28.1274,28.1274,105622.0
2018-10-24 14:15:00,31.72,31.79,31.66,31.79,34208.0,28.1274,28.1895,28.0742,28.1895,34208.0
2018-10-24 14:20:00,31.77,31.87,31.75,31.79,52920.0,28.1718,28.2604,28.154,28.1895,52920.0
2018-10-24 14:25:00,31.8,31.85,31.72,31.82,86570.0,28.1984,28.2427,28.1274,28.2161,86570.0
2018-10-24 14:30:00,31.83,31.87,31.76,31.83,59346.0,28.225,28.2604,28.1629,28.225,59346.0
2018-10-24 14:35:00,31.83,31.83,31.71,31.72,45960.0,28.225,28.225,28.1186,28.1274,45960.0
2018-10-24 14:40:00,31.7,31.74,31.59,31.6,61878.0,28.1097,28.1452,28.0122,28.021,61878.0
2018-10-24 14:45:00,31.6,31.62,31.52,31.53,57632.0,28.021,28.0388,27.9501,27.959,57632.0
2018-10-24 14:50:00,31.53,31.58,31.47,31.48,224076.0,27.959,28.0033,27.9057,27.9146,224076.0
2018-10-24 14:55:00,31.48,31.52,31.43,31.43,71052.0,27.9146,27.9501,27.8703,27.8703,71052.0
2018-10-24 15:00:00,31.43,31.43,31.27,31.31,143728.0,27.8703,27.8703,27.7284,27.7639,143728.0
2018-10-24 15:05:00,31.32,31.43,31.32,31.42,91818.0,27.7727,27.8703,27.7727,27.8614,91818.0
2018-10-24 15:10:00,31.42,31.46,31.36,31.36,117768.0,27.8614,27.8969,27.8082,27.8082,117768.0
2018-10-24 15:15:00,31.36,31.41,31.27,31.27,173726.0,27.8082,27.8525,27.7284,27.7284,173726.0
2018-10-24 15:20:00,31.27,31.3,31.2,31.24,132048.0,27.7284,27.755,27.6663,27.7018,132048.0
2018-10-24 15:25:00,31.24,31.3,31.11,31.11,124020.0,27.7018,27.755,27.5865,27.5865,124020.0
2018-10-24 15:30:00,31.11,31.17,31.06,31.06,128770.0,27.5865,27.6397,27.5422,27.5422,128770.0
2018-10-24 15:35:00,31.06,31.13,31.03,31.09,178498.0,27.5422,27.6043,27.5156,27.5688,178498.0
2018-10-24 15:40:00,31.09,31.1,31.0,31.0,252406.0,27.5688,27.5777,27.489,27.489,252406.0
2018-10-24 15:45:00,31.0,31.04,30.96,31.0,246692.0,27.489,27.5244,27.4535,27.489,246692.0
2018-10-24 15:50:00,31.0,31.0,30.82,30.84,435510.0,27.489,27.489,27.3294,27.3471,435510.0
2018-10-24 15:55:00,30.84,30.85,30.64,30.65,966756.0,27.3471,27.356,27.1698,27.1786,966756.0
2018-10-25 09:30:00,31.11,31.63,31.06,31.61,223150.0,27.5865,28.0476,27.5422,28.0299,223150.0
2018-10-25 09:35:00,31.61,31.79,31.58,31.7,123940.0,28.0299,28.1895,28.0033,28.1097,123940.0
2018-10-25 09:40:00,31.66,31.78,31.49,31.71,125072.0,28.0742,28.1806,27.9235,28.1186,125072.0
2018-10-25 09:45:00,31.72,31.75,31.53,31.73,107348.0,28.1274,28.154,27.959,28.1363,107348.0
2018-10-25 09:50:00,31.74,31.79,31.6,31.77,178144.0,28.1452,28.1895,28.021,28.1718,178144.0
2018-10-25 09:55:00,31.75,31.81,31.63,31.76,426510.0,28.154,28.2072,28.0476,28.1629,426510.0
2018-10-25 10:00:00,31.75,31.92,31.64,31.91,124064.0,28.154,28.3048,28.0565,28.2959,124064.0
2018-10-25 10:05:00,31.9,31.96,31.83,31.89,113522.0,28.287,28.3403,28.225,28.2782,113522.0
2018-10-25 10:10:00,31.89,31.89,31.75,31.82,142650.0,28.2782,28.2782,28.154,28.2161,142650.0
2018-10-25 10:15:00,31.82,31.86,31.61,31.64,106586.0,28.2161,28.2516,28.0299,28.0565,106586.0
2018-10-25 10:20:00,31.64,31.69,31.57,31.6,137556.0,28.0565,28.1008,27.9944,28.021,137556.0
2018-10-25 10:25:00,31.6,31.71,31.58,31.71,389910.0,28.021,28.1186,28.0033,28.1186,389910.0
2018-10-25 10:30:00,31.72,31.95,31.68,31.8,235686.0,28.1274,28.3314,28.092,28.1984,235686.0
2018-10-25 10:35:00,31.81,31.83,31.63,31.65,1709444.0,28.2072,28.225,28.0476,28.0654,1709444.0
2018-10-25 10:40:00,31.65,31.93,31.65,31.77,1149682.0,28.0654,28.3136,28.0654,28.1718,1149682.0
2018-10-25 10:45:00,31.77,31.79,31.63,31.66,67822.0,28.1718,28.1895,28.0476,28.0742,67822.0
2018-10-25 10:50:00,31.66,31.71,31.53,31.54,139226.0,28.0742,28.1186,27.959,27.9678,139226.0
2018-10-25 10:55:00,31.54,31.63,31.45,31.56,111126.0,27.9678,28.0476,27.888,27.9856,111126.0
2018-10-25 11:00:00,31.56,31.64,31.41,31.41,62592.0,27.9856,28.0565,27.8525,27.8525,62592.0
2018-10-25 11:05:00,31.41,31.42,31.3,31.4,68226.0,27.8525,27.8614,27.755,27.8437,68226.0
2018-10-25 11:10:00,31.41,31.41,31.27,31.38,54754.0,27.8525,27.8525,27.7284,27.8259,54754.0
2018-10-25 11:15:00,31.38,31.43,31.3,31.43,44480.0,27.8259,27.8703,27.755,27.8703,44480.0
2018-10-25 11:20:00,31.45,31.52,31.43,31.5,72594.0,27.888,27.9501,27.8703,27.9324,72594.0
2018-10-25 11:25:00,31.53,31.59,31.53,31.58,42600.0,27.959,28.0122,27.959,28.0033,42600.0
2018-10-25 11:30:00,31.59,31.69,31.56,31.68,82876.0,28.0122,28.1008,27.9856,28.092,82876.0
2018-10-25 11:35:00,31.68,31.8,31.68,31.75,108648.0,28.092,28.1984,28.092,28.154,108648.0
2018-10-25 11:40:00,31.74,31.78,31.7,31.78,53596.0,28.1452,28.1806,28.1097,28.1806,53596.0
2018-10-25 11:45:00,31.77,31.81,31.69,31.81,695096.0,28.1718,28.2072,28.1008,28.2072,695096.0
2018-10-25 11:50:00,31.81,31.85,31.75,31.84,41120.0,28.2072,28.2427,28.154,28.2338,41120.0
2018-10-25 11:55:00,31.84,31.95,31.83,31.9,74346.0,28.2338,28.3314,28.225,28.287,74346.0
2018-10-25 12:00:00,31.89,31.89,31.8,31.87,41958.0,28.2782,28.2782,28.1984,28.2604,41958.0
2018-10-25 12:05:00,31.87,31.92,31.83,31.92,59470.0,28.2604,28.3048,28.225,28.3048,59470.0
2018-10-25 12:10:00,31.93,31.97,31.82,31.83,54346.0,28.3136,28.3491,28.2161,28.225,54346.0
2018-10-25 12:15:00,31.82,31.83,31.72,31.78,38406.0,28.2161,28.225,28.1274,28.1806,38406.0
2018-10-25 12:20:00,31.78,31.81,31.68,31.74,34536.0,28.1806,28.2072,28.092,28.1452,34536.0
2018-10-25 12:25:00,31.75,31.79,31.67,31.68,38644.0,28.154,28.1895,28.0831,28.092,38644.0
2018-10-25 12:30:00,31.67,31.78,31.66,31.72,35840.0,28.0831,28.1806,28.0742,28.1274,35840.0
2018-10-25 12:35:00,31.74,31.84,31.74,31.82,21794.0,28.1452,28.2338,28.1452,28.2161,21794.0
2018-10-25 12:40:00,31.83,31.85,31.77,31.85,38346.0,28.225,28.2427,28.1718,28.2427,38346.0
2018-10-25 12:45:00,31.85,31.92,31.83,31.88,30334.0,28.2427,28.3048,28.225,28.2693,30334.0
2018-10-25 12:50:00,31.9,31.9,31.85,31.87,35316.0,28.287,28.287,28.2427,28.2604,35316.0
2018-10-25 12:55:00,31.88,31.93,31.84,31.92,134372.0,28.2693,28.3136,28.2338,28.3048,134372.0
2018-10-25 13:00:00,31.93,32.0,31.87,31.9,132898.0,28.3136,28.3757,28.2604,28.287,132898.0
2018-10-25 13:05:00,31.92,31.94,31.85,31.85,35094.0,28.3048,28.3225,28.2427,28.2427,35094.0
2018-10-25 13:10:00,31.85,31.95,31.8,31.93,52982.0,28.2427,28.3314,28.1984,28.3136,52982.0
2018-10-25 13:15:00,31.93,32.0,31.92,31.97,23210.0,28.3136,28.3757,28.3048,28.3491,23210.0
2018-10-25 13:20:00,31.98,32.1,31.98,32.07,42824.0,28.358,28.4644,28.358,28.4378,42824.0
2018-10-25 13:25:00,32.07,32.12,32.06,32.1,27164.0,28.4378,28.4821,28.4289,28.4644,27164.0
2018-10-25 13:30:00,32.1,32.12,32.0,32.05,36422.0,28.4644,28.4821,28.3757,28.4201,36422.0
2018-10-25 13:35:00,32.06,32.13,32.04,32.05,52824.0,28.4289,28.491,28.4112,28.4201,52824.0
2018-10-25 13:40:00,32.05,32.13,32.03,32.09,23532.0,28.4201,28.491,28.4023,28.4555,23532.0
2018-10-25 13:45:00,32.09,32.1,32.03,32.08,55186.0,28.4555,28.4644,28.4023,28.4467,55186.0
2018-10-25 13:50:00,32.08,32.08,32.02,32.08,29374.0,28.4467,28.4467,28.3935,28.4467,29374.0
2018-10-25 13:55:00,32.06,32.06,31.92,31.92,27756.0,28.4289,28.4289,28.3048,28.3048,27756.0
2018-10-25 14:00:00,31.92,31.93,31.77,31.78,82272.0,28.3048,28.3136,28.1718,28.1806,82272.0
2018-10-25 14:05:00,31.79,31.88,31.78,31.86,108118.0,28.1895,28.2693,28.1806,28.2516,108118.0
2018-10-25 14:10:00,31.86,31.89,31.8,31.81,194134.0,28.2516,28.2782,28.1984,28.2072,194134.0
2018-10-25 14:15:00,31.82,31.85,31.8,31.83,76814.0,28.2161,28.2427,28.1984,28.225,76814.0
2018-10-25 14:20:00,31.82,31.86,31.8,31.84,236430.0,28.2161,28.2516,28.1984,28.2338,236430.0
2018-10-25 14:25:00,31.84,31.85,31.74,31.74,61162.0,28.2338,28.2427,28.1452,28.1452,61162.0
2018-10-25 14:30:00,31.74,31.81,31.74,31.8,61522.0,28.1452,28.2072,28.1452,28.1984,61522.0
2018-10-25 14:35:00,31.81,31.81,31.78,31.79,84748.0,28.2072,28.2072,28.1806,28.1895,84748.0
2018-10-25 14:40:00,31.78,31.8,31.71,31.72,177748.0,28.1806,28.1984,28.1186,28.1274,177748.0
2018-10-25 14:45:00,31.74,31.78,31.72,31.74,87436.0,28.1452,28.1806,28.1274,28.1452,87436.0
2018-10-25 14:50:00,31.74,31.77,31.67,31.69,88564.0,28.1452,28.1718,28.0831,28.1008,88564.0
2018-10-25 14:55:00,31.7,31.72,31.59,31.59,70776.0,28.1097,28.1274,28.0122,28.0122,70776.0
2018-10-25 15:00:00,31.6,31.6,31.53,31.53,295158.0,28.021,28.021,27.959,27.959,295158.0
2018-10-25 15:05:00,31.53,31.54,31.47,31.5,345426.0,27.959,27.9678,27.9057,27.9324,345426.0
2018-10-25 15:10:00,31.5,31.52,31.48,31.5,185606.0,27.9324,27.9501,27.9146,27.9324,185606.0
2018-10-25 15:15:00,31.5,31.51,31.47,31.47,158962.0,27.9324,27.9412,27.9057,27.9057,158962.0
2018-10-25 15:20:00,31.47,31.47,31.37,31.38,253804.0,27.9057,27.9057,27.8171,27.8259,253804.0
2018-10-25 15:25:00,31.38,31.38,31.34,31.36,360598.0,27.8259,27.8259,27.7905,27.8082,360598.0
2018-10-25 15:30:00,31.36,31.5,31.36,31.48,338000.0,27.8082,27.9324,27.8082,27.9146,338000.0
2018-10-25 15:35:00,31.48,31.48,31.38,31.4,340700.0,27.9146,27.9146,27.8259,27.8437,340700.0
2018-10-25 15:40:00,31.4,31.54,31.38,31.4,524290.0,27.8437,27.9678,27.8259,27.8437,524290.0
2018-10-25 15:45:00,31.4,31.41,31.35,31.37,567420.0,27.8437,27.8525,27.7993,27.8171,567420.0
2018-10-25 15:50:00,31.37,31.41,31.27,31.27,952384.0,27.8171,27.8525,27.7284,27.7284,952384.0
2018-10-25 15:55:00,31.27,31.3,31.23,31.25,1274492.0,27.7284,27.755,27.6929,27.7107,1274492.0
2018-10-26 09:30:00,30.58,30.73,30.35,30.4,248212.0,27.1165,27.2496,26.9126,26.9569,248212.0
2018-10-26 09:35:00,30.4,30.78,30.38,30.5,151006.0,26.9569,27.2939,26.9392,27.0456,151006.0
2018-10-26 09:40:00,30.49,30.55,30.42,30.45,225238.0,27.0367,27.0899,26.9747,27.0013,225238.0
2018-10-26 09:45:00,30.46,30.61,30.46,30.6,135988.0,27.0101,27.1432,27.0101,27.1343,135988.0
2018-10-26 09:50:00,30.6,30.86,30.6,30.81,797732.0,27.1343,27.3648,27.1343,27.3205,797732.0
2018-10-26 09:55:00,30.83,30.97,30.83,30.87,58144.0,27.3382,27.4624,27.3382,27.3737,58144.0
2018-10-26 10:00:00,30.85,30.85,30.65,30.69,157694.0,27.356,27.356,27.1786,27.2141,157694.0
2018-10-26 10:05:00,30.67,30.71,30.46,30.47,206528.0,27.1964,27.2318,27.0101,27.019,206528.0
2018-10-26 10:10:00,30.49,30.54,30.38,30.5,304396.0,27.0367,27.0811,26.9392,27.0456,304396.0
2018-10-26 10:15:00,30.52,30.56,30.45,30.49,85730.0,27.0633,27.0988,27.0013,27.0367,85730.0
2018-10-26 10:20:00,30.5,30.79,30.47,30.79,104430.0,27.0456,27.3028,27.019,27.3028,104430.0
2018-10-26 10:25:00,30.79,30.87,30.7,30.72,367832.0,27.3028,27.3737,27.223,27.2407,367832.0
2018-10-26 10:30:00,30.7,30.7,30.57,30.65,78188.0,27.223,27.223,27.1077,27.1786,78188.0
2018-10-26 10:35:00,30.65,30.72,30.57,30.61,155994.0,27.1786,27.2407,27.1077,27.1432,155994.0
2018-10-26 10:40:00,30.61,30.68,30.57,30.61,93630.0,27.1432,27.2052,27.1077,27.1432,93630.0
2018-10-26 10:45:00,30.63,30.72,30.56,30.69,85976.0,27.1609,27.2407,27.0988,27.2141,85976.0
2018-10-26 10:50:00,30.68,30.74,30.6,30.61,65566.0,27.2052,27.2584,27.1343,27.1432,65566.0
2018-10-26 10:55:00,30.62,30.67,30.53,30.54,67678.0,27.152,27.1964,27.0722,27.0811,67678.0
2018-10-26 11:00:00,30.53,30.68,30.53,30.68,88922.0,27.0722,27.2052,27.0722,27.2052,88922.0
2018-10-26 11:05:00,30.66,30.87,30.61,30.83,705032.0,27.1875,27.3737,27.1432,27.3382,705032.0
2018-10-26 11:10:00,30.82,30.89,30.79,30.84,64720.0,27.3294,27.3914,27.3028,27.3471,64720.0
2018-10-26 11:15:00,30.85,31.1,30.84,31.09,1328872.0,27.356,27.5777,27.3471,27.5688,1328872.0
2018-10-26 11:20:00,31.09,31.22,31.06,31.21,67528.0,27.5688,27.6841,27.5422,27.6752,67528.0
2018-10-26 11:25:00,31.2,31.27,31.16,31.22,71104.0,27.6663,27.7284,27.6309,27.6841,71104.0
2018-10-26 11:30:00,31.22,31.25,31.15,31.23,71694.0,27.6841,27.7107,27.622,27.6929,71694.0
2018-10-26 11:35:00,31.25,31.26,31.03,31.11,89166.0,27.7107,27.7195,27.5156,27.5865,89166.0
2018-10-26 11:40:00,31.1,31.18,30.96,30.98,51174.0,27.5777,27.6486,27.4535,27.4712,51174.0
2018-10-26 11:45:00,30.97,31.21,30.96,31.16,77042.0,27.4624,27.6752,27.4535,27.6309,77042.0
2018-10-26 11:50:00,31.17,31.35,31.17,31.28,52178.0,27.6397,27.7993,27.6397,27.7373,52178.0
2018-10-26 11:55:00,31.3,31.36,31.25,31.25,51084.0,27.755,27.8082,27.7107,27.7107,51084.0
2018-10-26 12:00:00,31.28,31.35,31.25,31.34,118230.0,27.7373,27.7993,27.7107,27.7905,118230.0
2018-10-26 12:05:00,31.34,31.42,31.32,31.32,44502.0,27.7905,27.8614,27.7727,27.7727,44502.0
2018-10-26 12:10:00,31.32,31.32,31.2,31.25,50524.0,27.7727,27.7727,27.6663,27.7107,50524.0
2018-10-26 12:15:00,31.26,31.26,31.15,31.24,42290.0,27.7195,27.7195,27.622,27.7018,42290.0
2018-10-26 12:20:00,31.25,31.32,31.19,31.23,58400.0,27.7107,27.7727,27.6575,27.6929,58400.0
2018-10-26 12:25:00,31.23,31.25,31.18,31.23,33946.0,27.6929,27.7107,27.6486,27.6929,33946.0
2018-10-26 12:30:00,31.23,31.31,31.21,31.28,52856.0,27.6929,27.7639,27.6752,27.7373,52856.0
2018-10-26 12:35:00,31.27,31.32,31.25,31.32,37842.0,27.7284,27.7727,27.7107,27.7727,37842.0
2018-10-26 12:40:00,31.32,31.47,31.29,31.47,32490.0,27.7727,27.9057,27.7461,27.9057,32490.0
2018-10-26 12:45:00,31.47,31.57,31.45,31.57,77410.0,27.9057,27.9944,27.888,27.9944,77410.0
2018-10-26 12:50:00,31.56,31.56,31.46,31.5,35646.0,27.9856,27.9856,27.8969,27.9324,35646.0
2018-10-26 12:55:00,31.49,31.5,31.42,31.5,139082.0,27.9235,27.9324,27.8614,27.9324,139082.0
2018-10-26 13:00:00,31.5,31.64,31.5,31.63,50650.0,27.9324,28.0565,27.9324,28.0476,50650.0
2018-10-26 13:05:00,31.62,31.65,31.55,31.55,36076.0,28.0388,28.0654,27.9767,27.9767,36076.0
2018-10-26 13:10:00,31.55,31.64,31.53,31.61,40012.0,27.9767,28.0565,27.959,28.0299,40012.0
2018-10-26 13:15:00,31.61,31.73,31.6,31.7,103026.0,28.0299,28.1363,28.021,28.1097,103026.0
2018-10-26 13:20:00,31.69,31.73,31.64,31.66,68320.0,28.1008,28.1363,28.0565,28.0742,68320.0
2018-10-26 13:25:00,31.66,31.68,31.54,31.56,31414.0,28.0742,28.092,27.9678,27.9856,31414.0
2018-10-26 13:30:00,31.58,31.58,31.36,31.36,69358.0,28.0033,28.0033,27.8082,27.8082,69358.0
2018-10-26 13:35:00,31.38,31.46,31.36,31.39,79142.0,27.8259,27.8969,27.8082,27.8348,79142.0
2018-10-26 13:40:00,31.41,31.59,31.39,31.59,54918.0,27.8525,28.0122,27.8348,28.0122,54918.0
2018-10-26 13:45:00,31.57,31.57,31.43,31.52,42588.0,27.9944,27.9944,27.8703,27.9501,42588.0
2018-10-26 13:50:00,31.52,31.61,31.5,31.61,36138.0,27.9501,28.0299,27.9324,28.0299,36138.0
2018-10-26 13:55:00,31.61,31.65,31.58,31.61,36616.0,28.0299,28.0654,28.0033,28.0299,36616.0
2018-10-26 14:00:00,31.59,31.61,31.41,31.45,34344.0,28.0122,28.0299,27.8525,27.888,34344.0
2018-10-26 14:05:00,31.43,31.43,31.34,31.4,37876.0,27.8703,27.8703,27.7905,27.8437,37876.0
2018-10-26 14:10:00,31.41,31.46,31.33,31.39,188078.0,27.8525,27.8969,27.7816,27.8348,188078.0
2018-10-26 14:15:00,31.38,31.45,31.34,31.43,43360.0,27.8259,27.888,27.7905,27.8703,43360.0
2018-10-26 14:20:00,31.44,31.48,31.39,31.43,42608.0,27.8791,27.9146,27.8348,27.8703,42608.0
2018-10-26 14:25:00,31.43,31.53,31.43,31.46,47748.0,27.8703,27.959,27.8703,27.8969,47748.0
2018-10-26 14:30:00,31.45,31.49,31.4,31.43,36376.0,27.888,27.9235,27.8437,27.8703,36376.0
2018-10-26 14:35:00,31.42,31.46,31.35,31.35,51528.0,27.8614,27.8969,27.7993,27.7993,51528.0
2018-10-26 14:40:00,31.35,31.4,31.29,31.34,46070.0,27.7993,27.8437,27.7461,27.7905,46070.0
2018-10-26 14:45:00,31.35,31.36,31.23,31.24,32714.0,27.7993,27.8082,27.6929,27.7018,32714.0
2018-10-26 14:50:00,31.24,31.34,31.24,31.28,101580.0,27.7018,27.7905,27.7018,27.7373,101580.0
2018-10-26 14:55:00,31.27,31.28,31.18,31.23,53630.0,27.7284,27.7373,27.6486,27.6929,53630.0
2018-10-26 15:00:00,31.22,31.22,31.11,31.22,56344.0,27.6841,27.6841,27.5865,27.6841,56344.0
2018-10-26 15:05:00,31.21,31.23,31.15,31.16,59484.0,27.6752,27.6929,27.622,27.6309,59484.0
2018-10-26 15:10:00,31.16,31.2,31.04,31.09,101910.0,27.6309,27.6663,27.5244,27.5688,101910.0
2018-10-26 15:15:00,31.1,31.25,31.09,31.21,72484.0,27.5777,27.7107,27.5688,27.6752,72484.0
2018-10-26 15:20:00,31.2,31.34,31.2,31.28,63288.0,27.6663,27.7905,27.6663,27.7373,63288.0
2018-10-26 15:25:00,31.28,31.31,31.21,31.26,61444.0,27.7373,27.7639,27.6752,27.7195,61444.0
2018-10-26 15:30:00,31.25,31.25,31.13,31.16,97076.0,27.7107,27.7107,27.6043,27.6309,97076.0
2018-10-26 15:35:00,31.15,31.39,31.13,31.31,95942.0,27.622,27.8348,27.6043,27.7639,95942.0
2018-10-26 15:40:00,31.31,31.33,31.16,31.17,99320.0,27.7639,27.7816,27.6309,27.6397,99320.0
2018-10-26 15:45:00,31.17,31.39,31.17,31.33,137264.0,27.6397,27.8348,27.6397,27.7816,137264.0
2018-10-26 15:50:00,31.34,31.36,31.29,31.31,241500.0,27.7905,27.8082,27.7461,27.7639,241500.0
2018-10-26 15:55:00,31.3,31.3,31.15,31.15,573528.0,27.755,27.755,27.622,27.622,573528.0
2018-10-29 09:30:00,31.84,32.02,31.7,31.78,170032.0,28.2338,28.3935,28.1097,28.1806,170032.0
2018-10-29 09:35:00,31.78,31.91,31.75,31.9,89444.0,28.1806,28.2959,28.154,28.287,89444.0
2018-10-29 09:40:00,31.9,31.98,31.83,31.83,76972.0,28.287,28.358,28.225,28.225,76972.0
2018-10-29 09:45:00,31.83,32.05,31.82,31.92,77202.0,28.225,28.4201,28.2161,28.3048,77202.0
2018-10-29 09:50:00,31.91,32.01,31.79,31.95,159432.0,28.2959,28.3846,28.1895,28.3314,159432.0
2018-10-29 09:55:00,31.93,32.02,31.88,31.96,54658.0,28.3136,28.3935,28.2693,28.3403,54658.0
2018-10-29 10:00:00,31.98,32.19,31.98,32.19,61508.0,28.358,28.5442,28.358,28.5442,61508.0
2018-10-29 10:05:00,32.17,32.17,32.08,32.13,58422.0,28.5265,28.5265,28.4467,28.491,58422.0
2018-10-29 10:10:00,32.16,32.3,32.14,32.2,74120.0,28.5176,28.6417,28.4999,28.5531,74120.0
2018-10-29 10:15:00,32.2,32.22,32.12,32.12,94564.0,28.5531,28.5708,28.4821,28.4821,94564.0
2018-10-29 10:20:00,32.12,32.21,32.1,32.11,71652.0,28.4821,28.5619,28.4644,28.4733,71652.0
2018-10-29 10:25:00,32.1,32.19,32.04,32.18,25780.0,28.4644,28.5442,28.4112,28.5353,25780.0
2018-10-29 10:30:00,32.18,32.26,32.18,32.21,47296.0,28.5353,28.6063,28.5353,28.5619,47296.0
2018-10-29 10:35:00,32.2,32.2,32.07,32.07,64018.0,28.5531,28.5531,28.4378,28.4378,64018.0
2018-10-29 10:40:00,32.05,32.09,32.04,32.05,30714.0,28.4201,28.4555,28.4112,28.4201,30714.0
2018-10-29 10:45:00,32.06,32.08,31.96,32.0,140408.0,28.4289,28.4467,28.3403,28.3757,140408.0
2018-10-29 10:50:00,31.99,32.16,31.99,32.16,51434.0,28.3669,28.5176,28.3669,28.5176,51434.0
2018-10-29 10:55:00,32.16,32.17,32.06,32.08,28832.0,28.5176,28.5265,28.4289,28.4467,28832.0
2018-10-29 11:00:00,32.08,32.12,32.02,32.02,31450.0,28.4467,28.4821,28.3935,28.3935,31450.0
2018-10-29 11:05:00,32.02,32.04,31.97,31.97,32126.0,28.3935,28.4112,28.3491,28.3491,32126.0
2018-10-29 11:10:00,31.97,31.97,31.8,31.86,80870.0,28.3491,28.3491,28.1984,28.2516,80870.0
2018-10-29 11:15:00,31.86,31.91,31.76,31.84,47678.0,28.2516,28.2959,28.1629,28.2338,47678.0
2018-10-29 11:20:00,31.83,31.92,31.79,31.89,242458.0,28.225,28.3048,28.1895,28.2782,242458.0
2018-10-29 11:25:00,31.89,31.94,31.87,31.94,48510.0,28.2782,28.3225,28.2604,28.3225,48510.0
2018-10-29 11:30:00,31.94,32.06,31.91,32.01,24968.0,28.3225,28.4289,28.2959,28.3846,24968.0
2018-10-29 11:35:00,32.0,32.04,31.93,32.0,26260.0,28.3757,28.4112,28.3136,28.3757,26260.0
2018-10-29 11:40:00,31.99,32.09,31.96,32.07,38568.0,28.3669,28.4555,28.3403,28.4378,38568.0
2018-10-29 11:45:00,32.08,32.09,32.0,32.07,26474.0,28.4467,28.4555,28.3757,28.4378,26474.0
2018-10-29 11:50:00,32.07,32.1,31.95,31.96,29570.0,28.4378,28.4644,28.3314,28.3403,29570.0
2018-10-29 11:55:00,31.95,31.97,31.8,31.84,42666.0,28.3314,28.3491,28.1984,28.2338,42666.0
2018-10-29 12:00:00,31.82,31.88,31.81,31.85,44466.0,28.2161,28.2693,28.2072,28.2427,44466.0
2018-10-29 12:05:00,31.86,31.87,31.74,31.76,22420.0,28.2516,28.2604,28.1452,28.1629,22420.0
2018-10-29 12:10:00,31.77,31.81,31.75,31.77,33422.0,28.1718,28.2072,28.154,28.1718,33422.0
2018-10-29 12:15:00,31.75,31.85,31.73,31.73,26706.0,28.154,28.2427,28.1363,28.1363,26706.0
2018-10-29 12:20:00,31.73,31.75,31.58,31.64,41472.0,28.1363,28.154,28.0033,28.0565,41472.0
2018-10-29 12:25:00,31.63,31.68,31.53,31.6,29588.0,28.0476,28.092,27.959,28.021,29588.0
2018-10-29 12:30:00,31.6,31.65,31.51,31.63,59998.0,28.021,28.0654,27.9412,28.0476,59998.0
2018-10-29 12:35:00,31.63,31.74,31.63,31.66,22996.0,28.0476,28.1452,28.0476,28.0742,22996.0
2018-10-29 12:40:00,31.66,31.76,31.64,31.73,25258.0,28.0742,28.1629,28.0565,28.1363,25258.0
2018-10-29 12:45:00,31.71,31.74,31.66,31.66,26936.0,28.1186,28.1452,28.0742,28.0742,26936.0
2018-10-29 12:50:00,31.66,31.66,31.61,31.63,18990.0,28.0742,28.0742,28.0299,28.0476,18990.0
2018-10-29 12:55:00,31.61,31.61,31.5,31.58,24442.0,28.0299,28.0299,27.9324,28.0033,24442.0
2018-10-29 13:00:00,31.59,31.77,31.58,31.75,27422.0,28.0122,28.1718,28.0033,28.154,27422.0
2018-10-29 13:05:00,31.74,31.78,31.72,31.78,19328.0,28.1452,28.1806,28.1274,28.1806,19328.0
2018-10-29 13:10:00,31.79,31.79,31.71,31.77,26132.0,28.1895,28.1895,28.1186,28.1718,26132.0
2018-10-29 13:15:00,31.75,31.77,31.7,31.72,27276.0,28.154,28.1718,28.1097,28.1274,27276.0
2018-10-29 13:20:00,31.71,31.75,31.7,31.73,29948.0,28.1186,28.154,28.1097,28.1363,29948.0
2018-10-29 13:25:00,31.73,31.73,31.67,31.71,25998.0,28.1363,28.1363,28.0831,28.1186,25998.0
2018-10-29 13:30:00,31.71,31.9,31.68,31.9,24450.0,28.1186,28.287,28.092,28.287,24450.0
2018-10-29 13:35:00,31.89,31.89,31.81,31.84,31818.0,28.2782,28.2782,28.2072,28.2338,31818.0
2018-10-29 13:40:00,31.84,31.84,31.73,31.81,29654.0,28.2338,28.2338,28.1363,28.2072,29654.0
2018-10-29 13:45:00,31.81,31.86,31.75,31.81,27674.0,28.2072,28.2516,28.154,28.2072,27674.0
2018-10-29 13:50:00,31.8,31.92,31.8,31.85,25952.0,28.1984,28.3048,28.1984,28.2427,25952.0
2018-10-29 13:55:00,31.85,31.88,31.74,31.75,28414.0,28.2427,28.2693,28.1452,28.154,28414.0
2018-10-29 14:00:00,31.74,31.76,31.66,31.72,31874.0,28.1452,28.1629,28.0742,28.1274,31874.0
2018-10-29 14:05:00,31.71,31.75,31.69,31.72,36190.0,28.1186,28.154,28.1008,28.1274,36190.0
2018-10-29 14:10:00,31.73,31.73,31.58,31.6,73166.0,28.1363,28.1363,28.0033,28.021,73166.0
2018-10-29 14:15:00,31.6,31.61,31.5,31.56,70318.0,28.021,28.0299,27.9324,27.9856,70318.0
2018-10-29 14:20:00,31.54,31.59,31.5,31.52,34276.0,27.9678,28.0122,27.9324,27.9501,34276.0
2018-10-29 14:25:00,31.5,31.55,31.46,31.47,56230.0,27.9324,27.9767,27.8969,27.9057,56230.0
2018-10-29 14:30:00,31.42,31.47,31.3,31.31,48002.0,27.8614,27.9057,27.755,27.7639,48002.0
2018-10-29 14:35:00,31.29,31.39,31.27,31.32,79552.0,27.7461,27.8348,27.7284,27.7727,79552.0
2018-10-29 14:40:00,31.32,31.48,31.32,31.41,40094.0,27.7727,27.9146,27.7727,27.8525,40094.0
2018-10-29 14:45:00,31.4,31.43,31.25,31.26,48962.0,27.8437,27.8703,27.7107,27.7195,48962.0
2018-10-29 14:50:00,31.25,31.27,31.16,31.23,51712.0,27.7107,27.7284,27.6309,27.6929,51712.0
2018-10-29 14:55:00,31.23,31.33,31.21,31.28,197348.0,27.6929,27.7816,27.6752,27.7373,197348.0
2018-10-29 15:00:00,31.28,31.3,31.13,31.13,58994.0,27.7373,27.755,27.6043,27.6043,58994.0
2018-10-29 15:05:00,31.13,31.17,30.98,31.0,53770.0,27.6043,27.6397,27.4712,27.489,53770.0
2018-10-29 15:10:00,31.03,31.07,30.97,30.99,68842.0,27.5156,27.5511,27.4624,27.4801,68842.0
2018-10-29 15:15:00,30.97,31.04,30.9,31.04,62832.0,27.4624,27.5244,27.4003,27.5244,62832.0
2018-10-29 15:20:00,31.04,31.08,30.95,31.07,67466.0,27.5244,27.5599,27.4446,27.5511,67466.0
2018-10-29 15:25:00,31.07,31.1,30.95,30.97,53344.0,27.5511,27.5777,27.4446,27.4624,53344.0
2018-10-29 15:30:00,30.95,31.0,30.83,30.92,81300.0,27.4446,27.489,27.3382,27.418,81300.0
2018-10-29 15:35:00,30.92,30.92,30.81,30.84,64432.0,27.418,27.418,27.3205,27.3471,64432.0
2018-10-29 15:40:00,30.84,30.84,30.61,30.68,124908.0,27.3471,27.3471,27.1432,27.2052,124908.0
2018-10-29 15:45:00,30.66,30.95,30.61,30.91,112622.0,27.1875,27.4446,27.1432,27.4092,112622.0
2018-10-29 15:50:00,30.91,31.09,30.9,31.08,157624.0,27.4092,27.5688,27.4003,27.5599,157624.0
2018-10-29 15:55:00,31.08,31.17,30.98,31.16,283276.0,27.5599,27.6397,27.4712,27.6309,283276.0
2018-10-30 09:30:00,31.22,31.53,31.0,31.53,87132.0,27.6841,27.959,27.489,27.959,87132.0
2018-10-30 09:35:00,31.49,31.67,31.25,31.65,82880.0,27.9235,28.0831,27.7107,28.0654,82880.0
2018-10-30 09:40:00,31.62,31.94,31.6,31.92,66948.0,28.0388,28.3225,28.021,28.3048,66948.0
2018-10-30 09:45:00,31.88,31.96,31.82,31.95,55632.0,28.2693,28.3403,28.2161,28.3314,55632.0
2018-10-30 09:50:00,31.94,32.11,31.93,32.09,82446.0,28.3225,28.4733,28.3136,28.4555,82446.0
2018-10-30 09:55:00,32.09,32.21,32.02,32.15,55896.0,28.4555,28.5619,28.3935,28.5087,55896.0
2018-10-30 10:00:00,32.15,32.17,31.99,32.01,63960.0,28.5087,28.5265,28.3669,28.3846,63960.0
2018-10-30 10:05:00,32.0,32.1,31.87,31.89,73686.0,28.3757,28.4644,28.2604,28.2782,73686.0
2018-10-30 10:10:00,31.88,31.92,31.75,31.92,42688.0,28.2693,28.3048,28.154,28.3048,42688.0
2018-10-30 10:15:00,31.92,31.94,31.8,31.85,36160.0,28.3048,28.3225,28.1984,28.2427,36160.0
2018-10-30 10:20:00,31.86,32.0,31.86,31.95,41046.0,28.2516,28.3757,28.2516,28.3314,41046.0
2018-10-30 10:25:00,31.96,32.0,31.88,31.97,55272.0,28.3403,28.3757,28.2693,28.3491,55272.0
2018-10-30 10:30:00,31.98,32.09,31.95,31.98,44120.0,28.358,28.4555,28.3314,28.358,44120.0
2018-10-30 10:35:00,31.98,31.98,31.71,31.77,65198.0,28.358,28.358,28.1186,28.1718,65198.0
2018-10-30 10:40:00,31.75,31.79,31.68,31.7,21992.0,28.154,28.1895,28.092,28.1097,21992.0
2018-10-30 10:45:00,31.68,31.81,31.68,31.8,25570.0,28.092,28.2072,28.092,28.1984,25570.0
2018-10-30 10:50:00,31.82,31.86,31.74,31.8,79972.0,28.2161,28.2516,28.1452,28.1984,79972.0
2018-10-30 10:55:00,31.8,31.86,31.69,31.73,45516.0,28.1984,28.2516,28.1008,28.1363,45516.0
2018-10-30 11:00:00,31.75,31.85,31.69,31.75,31206.0,28.154,28.2427,28.1008,28.154,31206.0
2018-10-30 11:05:00,31.78,31.9,31.75,31.89,31590.0,28.1806,28.287,28.154,28.2782,31590.0
2018-10-30 11:10:00,31.89,31.89,31.76,31.76,27818.0,28.2782,28.2782,28.1629,28.1629,27818.0
2018-10-30 11:15:00,31.74,31.8,31.68,31.78,68564.0,28.1452,28.1984,28.092,28.1806,68564.0
2018-10-30 11:20:00,31.8,31.86,31.75,31.81,19426.0,28.1984,28.2516,28.154,28.2072,19426.0
2018-10-30 11:25:00,31.81,31.95,31.8,31.93,22140.0,28.2072,28.3314,28.1984,28.3136,22140.0
2018-10-30 11:30:00,31.93,31.95,31.88,31.92,21850.0,28.3136,28.3314,28.2693,28.3048,21850.0
2018-10-30 11:35:00,31.93,31.97,31.9,31.96,28348.0,28.3136,28.3491,28.287,28.3403,28348.0
2018-10-30 11:40:00,31.96,32.02,31.92,32.02,51630.0,28.3403,28.3935,28.3048,28.3935,51630.0
2018-10-30 11:45:00,32.02,32.16,31.99,32.13,45444.0,28.3935,28.5176,28.3669,28.491,45444.0
2018-10-30 11:50:00,32.14,32.18,32.05,32.07,66428.0,28.4999,28.5353,28.4201,28.4378,66428.0
2018-10-30 11:55:00,32.04,32.1,32.01,32.09,32134.0,28.4112,28.4644,28.3846,28.4555,32134.0
2018-10-30 12:00:00,32.1,32.19,32.09,32.15,49588.0,28.4644,28.5442,28.4555,28.5087,49588.0
2018-10-30 12:05:00,32.17,32.22,32.14,32.18,27768.0,28.5265,28.5708,28.4999,28.5353,27768.0
2018-10-30 12:10:00,32.18,32.22,32.07,32.07,22118.0,28.5353,28.5708,28.4378,28.4378,22118.0
2018-10-30 12:15:00,32.09,32.19,32.08,32.19,22142.0,28.4555,28.5442,28.4467,28.5442,22142.0
2018-10-30 12:20:00,32.19,32.22,32.17,32.22,29424.0,28.5442,28.5708,28.5265,28.5708,29424.0
2018-10-30 12:25:00,32.22,32.27,32.22,32.23,26584.0,28.5708,28.6151,28.5708,28.5797,26584.0
2018-10-30 12:30:00,32.22,32.24,32.17,32.21,88746.0,28.5708,28.5885,28.5265,28.5619,88746.0
2018-10-30 12:35:00,32.2,32.33,32.2,32.27,61936.0,28.5531,28.6683,28.5531,28.6151,61936.0
2018-10-30 12:40:00,32.29,32.29,32.19,32.24,32042.0,28.6329,28.6329,28.5442,28.5885,32042.0
2018-10-30 12:45:00,32.22,32.35,32.21,32.34,15598.0,28.5708,28.6861,28.5619,28.6772,15598.0
2018-10-30 12:50:00,32.35,32.35,32.24,32.24,21760.0,28.6861,28.6861,28.5885,28.5885,21760.0
2018-10-30 12:55:00,32.27,32.27,32.1,32.14,32290.0,28.6151,28.6151,28.4644,28.4999,32290.0
2018-10-30 13:00:00,32.1,32.15,32.06,32.09,13404.0,28.4644,28.5087,28.4289,28.4555,13404.0
2018-10-30 13:05:00,32.1,32.13,32.08,32.09,13696.0,28.4644,28.491,28.4467,28.4555,13696.0
2018-10-30 13:10:00,32.08,32.08,31.94,31.95,21862.0,28.4467,28.4467,28.3225,28.3314,21862.0
2018-10-30 13:15:00,31.96,32.11,31.95,32.08,35304.0,28.3403,28.4733,28.3314,28.4467,35304.0
2018-10-30 13:20:00,32.07,32.12,31.98,32.02,24418.0,28.4378,28.4821,28.358,28.3935,24418.0
2018-10-30 13:25:00,32.01,32.01,31.88,31.9,81428.0,28.3846,28.3846,28.2693,28.287,81428.0
2018-10-30 13:30:00,31.89,31.9,31.8,31.8,16462.0,28.2782,28.287,28.1984,28.1984,16462.0
2018-10-30 13:35:00,31.8,31.85,31.78,31.85,17732.0,28.1984,28.2427,28.1806,28.2427,17732.0
2018-10-30 13:40:00,31.86,32.01,31.86,32.0,23840.0,28.2516,28.3846,28.2516,28.3757,23840.0
2018-10-30 13:45:00,31.98,32.02,31.93,31.98,18492.0,28.358,28.3935,28.3136,28.358,18492.0
2018-10-30 13:50:00,31.97,31.98,31.86,31.9,14354.0,28.3491,28.358,28.2516,28.287,14354.0
2018-10-30 13:55:00,31.92,32.02,31.91,32.01,16012.0,28.3048,28.3935,28.2959,28.3846,16012.0
2018-10-30 14:00:00,32.01,32.06,31.95,31.95,22370.0,28.3846,28.4289,28.3314,28.3314,22370.0
2018-10-30 14:05:00,31.95,31.99,31.82,31.83,24342.0,28.3314,28.3669,28.2161,28.225,24342.0
2018-10-30 14:10:00,31.8,31.9,31.8,31.9,15150.0,28.1984,28.287,28.1984,28.287,15150.0
2018-10-30 14:15:00,31.88,31.9,31.83,31.86,27432.0,28.2693,28.287,28.225,28.2516,27432.0
2018-10-30 14:20:00,31.88,32.0,31.86,31.96,15218.0,28.2693,28.3757,28.2516,28.3403,15218.0
2018-10-30 14:25:00,31.96,31.98,31.85,31.86,31248.0,28.3403,28.358,28.2427,28.2516,31248.0
2018-10-30 14:30:00,31.89,31.97,31.82,31.97,18770.0,28.2782,28.3491,28.2161,28.3491,18770.0
2018-10-30 14:35:00,31.97,31.99,31.92,31.97,33532.0,28.3491,28.3669,28.3048,28.3491,33532.0
2018-10-30 14:40:00,31.97,31.98,31.91,31.96,33802.0,28.3491,28.358,28.2959,28.3403,33802.0
2018-10-30 14:45:00,31.96,31.99,31.93,31.99,20642.0,28.3403,28.3669,28.3136,28.3669,20642.0
2018-10-30 14:50:00,31.97,32.21,31.97,32.16,62330.0,28.3491,28.5619,28.3491,28.5176,62330.0
2018-10-30 14:55:00,32.17,32.23,32.14,32.17,38972.0,28.5265,28.5797,28.4999,28.5265,38972.0
2018-10-30 15:00:00,32.15,32.17,32.01,32.08,44044.0,28.5087,28.5265,28.3846,28.4467,44044.0
2018-10-30 15:05:00,32.08,32.15,32.07,32.12,31322.0,28.4467,28.5087,28.4378,28.4821,31322.0
2018-10-30 15:10:00,32.1,32.23,32.1,32.2,68746.0,28.4644,28.5797,28.4644,28.5531,68746.0
2018-10-30 15:15:00,32.21,32.25,32.12,32.16,36248.0,28.5619,28.5974,28.4821,28.5176,36248.0
2018-10-30 15:20:00,32.17,32.17,32.08,32.12,36970.0,28.5265,28.5265,28.4467,28.4821,36970.0
2018-10-30 15:25:00,32.12,32.27,32.12,32.24,41190.0,28.4821,28.6151,28.4821,28.5885,41190.0
2018-10-30 15:30:00,32.24,32.34,32.23,32.32,56764.0,28.5885,28.6772,28.5797,28.6595,56764.0
2018-10-30 15:35:00,32.31,32.34,32.18,32.19,68258.0,28.6506,28.6772,28.5353,28.5442,68258.0
2018-10-30 15:40:00,32.19,32.24,32.17,32.19,61004.0,28.5442,28.5885,28.5265,28.5442,61004.0
2018-10-30 15:45:00,32.19,32.27,32.16,32.24,89028.0,28.5442,28.6151,28.5176,28.5885,89028.0
2018-10-30 15:50:00,32.25,32.35,32.24,32.35,152880.0,28.5974,28.6861,28.5885,28.6861,152880.0
2018-10-30 15:55:00,32.34,32.48,32.32,32.43,595306.0,28.6772,28.8014,28.6595,28.757,595306.0
2018-10-31 09:30:00,33.0,33.05,32.71,32.72,217240.0,29.2625,29.3068,29.0053,29.0142,217240.0
2018-10-31 09:35:00,32.74,32.91,32.57,32.88,91340.0,29.0319,29.1827,28.8812,29.1561,91340.0
2018-10-31 09:40:00,32.86,32.96,32.79,32.94,66660.0,29.1383,29.227,29.0762,29.2093,66660.0
2018-10-31 09:45:00,32.92,33.04,32.87,32.93,102188.0,29.1915,29.2979,29.1472,29.2004,102188.0
2018-10-31 09:50:00,32.91,32.97,32.85,32.94,76004.0,29.1827,29.2359,29.1295,29.2093,76004.0
2018-10-31 09:55:00,32.94,32.99,32.84,32.94,123992.0,29.2093,29.2536,29.1206,29.2093,123992.0
2018-10-31 10:00:00,32.94,33.13,32.94,33.08,280360.0,29.2093,29.3777,29.2093,29.3334,280360.0
2018-10-31 10:05:00,33.08,33.12,32.95,32.97,196978.0,29.3334,29.3689,29.2181,29.2359,196978.0
2018-10-31 10:10:00,32.96,33.07,32.9,32.95,176070.0,29.227,29.3245,29.1738,29.2181,176070.0
2018-10-31 10:15:00,32.96,32.99,32.88,32.91,93286.0,29.227,29.2536,29.1561,29.1827,93286.0
2018-10-31 10:20:00,32.91,32.95,32.83,32.88,139922.0,29.1827,29.2181,29.1117,29.1561,139922.0
2018-10-31 10:25:00,32.88,32.98,32.83,32.85,101212.0,29.1561,29.2447,29.1117,29.1295,101212.0
2018-10-31 10:30:00,32.85,32.99,32.83,32.95,66454.0,29.1295,29.2536,29.1117,29.2181,66454.0
2018-10-31 10:35:00,32.97,32.97,32.84,32.84,52248.0,29.2359,29.2359,29.1206,29.1206,52248.0
2018-10-31 10:40:00,32.84,32.84,32.75,32.83,105492.0,29.1206,29.1206,29.0408,29.1117,105492.0
2018-10-31 10:45:00,32.83,32.93,32.75,32.77,71686.0,29.1117,29.2004,29.0408,29.0585,71686.0
2018-10-31 10:50:00,32.77,32.8,32.68,32.72,114386.0,29.0585,29.0851,28.9787,29.0142,114386.0
2018-10-31 10:55:00,32.72,32.78,32.69,32.7,44752.0,29.0142,29.0674,28.9876,28.9964,44752.0
2018-10-31 11:00:00,32.71,32.76,32.63,32.66,182450.0,29.0053,29.0496,28.9344,28.961,182450.0
2018-10-31 11:05:00,32.67,32.78,32.67,32.71,47156.0,28.9698,29.0674,28.9698,29.0053,47156.0
2018-10-31 11:10:00,32.72,32.75,32.62,32.72,142188.0,29.0142,29.0408,28.9255,29.0142,142188.0
2018-10-31 11:15:00,32.7,32.77,32.68,32.68,37050.0,28.9964,29.0585,28.9787,28.9787,37050.0
2018-10-31 11:20:00,32.68,32.82,32.65,32.81,75366.0,28.9787,29.1028,28.9521,29.094,75366.0
2018-10-31 11:25:00,32.81,32.85,32.72,32.82,49522.0,29.094,29.1295,29.0142,29.1028,49522.0
2018-10-31 11:30:00,32.82,32.89,32.73,32.73,104134.0,29.1028,29.1649,29.023,29.023,104134.0
2018-10-31 11:35:00,32.73,32.78,32.66,32.77,38452.0,29.023,29.0674,28.961,29.0585,38452.0
2018-10-31 11:40:00,32.77,32.8,32.6,32.61,45914.0,29.0585,29.0851,28.9078,28.9166,45914.0
2018-10-31 11:45:00,32.6,32.72,32.6,32.68,55424.0,28.9078,29.0142,28.9078,28.9787,55424.0
2018-10-31 11:50:00,32.69,32.73,32.68,32.7,33790.0,28.9876,29.023,28.9787,28.9964,33790.0
2018-10-31 11:55:00,32.69,32.69,32.6,32.68,42074.0,28.9876,28.9876,28.9078,28.9787,42074.0
2018-10-31 12:00:00,32.69,32.72,32.58,32.58,51486.0,28.9876,29.0142,28.89,28.89,51486.0
2018-10-31 12:05:00,32.57,32.61,32.54,32.61,32250.0,28.8812,28.9166,28.8546,28.9166,32250.0
2018-10-31 12:10:00,32.6,32.75,32.6,32.74,70396.0,28.9078,29.0408,28.9078,29.0319,70396.0
2018-10-31 12:15:00,32.74,32.8,32.67,32.79,87866.0,29.0319,29.0851,28.9698,29.0762,87866.0
2018-10-31 12:20:00,32.79,32.86,32.77,32.83,40774.0,29.0762,29.1383,29.0585,29.1117,40774.0
2018-10-31 12:25:00,32.82,32.86,32.76,32.78,44062.0,29.1028,29.1383,29.0496,29.0674,44062.0
2018-10-31 12:30:00,32.77,32.82,32.77,32.82,71322.0,29.0585,29.1028,29.0585,29.1028,71322.0
2018-10-31 12:35:00,32.82,32.92,32.81,32.88,36404.0,29.1028,29.1915,29.094,29.1561,36404.0
2018-10-31 12:40:00,32.88,32.89,32.81,32.88,41328.0,29.1561,29.1649,29.094,29.1561,41328.0
2018-10-31 12:45:00,32.87,32.87,32.77,32.8,50696.0,29.1472,29.1472,29.0585,29.0851,50696.0
2018-10-31 12:50:00,32.79,32.79,32.72,32.74,27702.0,29.0762,29.0762,29.0142,29.0319,27702.0
2018-10-31 12:55:00,32.74,32.88,32.74,32.84,65420.0,29.0319,29.1561,29.0319,29.1206,65420.0
2018-10-31 13:00:00,32.84,32.87,32.81,32.82,59994.0,29.1206,29.1472,29.094,29.1028,59994.0
2018-10-31 13:05:00,32.82,32.85,32.77,32.83,85278.0,29.1028,29.1295,29.0585,29.1117,85278.0
2018-10-31 13:10:00,32.82,32.91,32.82,32.83,39324.0,29.1028,29.1827,29.1028,29.1117,39324.0
2018-10-31 13:15:00,32.83,32.96,32.83,32.93,118672.0,29.1117,29.227,29.1117,29.2004,118672.0
2018-10-31 13:20:00,32.94,32.98,32.87,32.88,50932.0,29.2093,29.2447,29.1472,29.1561,50932.0
2018-10-31 13:25:00,32.88,32.91,32.83,32.83,65296.0,29.1561,29.1827,29.1117,29.1117,65296.0
2018-10-31 13:30:00,32.84,32.88,32.83,32.84,85114.0,29.1206,29.1561,29.1117,29.1206,85114.0
2018-10-31 13:35:00,32.83,32.87,32.78,32.82,203428.0,29.1117,29.1472,29.0674,29.1028,203428.0
2018-10-31 13:40:00,32.81,32.94,32.81,32.93,54750.0,29.094,29.2093,29.094,29.2004,54750.0
2018-10-31 13:45:00,32.94,32.98,32.88,32.91,70164.0,29.2093,29.2447,29.1561,29.1827,70164.0
2018-10-31 13:50:00,32.92,32.96,32.88,32.89,35730.0,29.1915,29.227,29.1561,29.1649,35730.0
2018-10-31 13:55:00,32.9,32.93,32.88,32.92,80882.0,29.1738,29.2004,29.1561,29.1915,80882.0
2018-10-31 14:00:00,32.93,32.94,32.83,32.93,50008.0,29.2004,29.2093,29.1117,29.2004,50008.0
2018-10-31 14:05:00,32.92,32.97,32.9,32.93,37456.0,29.1915,29.2359,29.1738,29.2004,37456.0
2018-10-31 14:10:00,32.93,32.93,32.87,32.88,47462.0,29.2004,29.2004,29.1472,29.1561,47462.0
2018-10-31 14:15:00,32.87,32.97,32.87,32.92,40986.0,29.1472,29.2359,29.1472,29.1915,40986.0
2018-10-31 14:20:00,32.92,32.92,32.85,32.91,61294.0,29.1915,29.1915,29.1295,29.1827,61294.0
2018-10-31 14:25:00,32.91,32.94,32.85,32.92,90740.0,29.1827,29.2093,29.1295,29.1915,90740.0
2018-10-31 14:30:00,32.92,33.01,32.89,32.97,46730.0,29.1915,29.2713,29.1649,29.2359,46730.0
2018-10-31 14:35:00,32.97,33.01,32.94,32.99,37026.0,29.2359,29.2713,29.2093,29.2536,37026.0
2018-10-31 14:40:00,32.98,33.07,32.97,33.0,34882.0,29.2447,29.3245,29.2359,29.2625,34882.0
2018-10-31 14:45:00,33.0,33.04,32.94,32.98,71928.0,29.2625,29.2979,29.2093,29.2447,71928.0
2018-10-31 14:50:00,32.98,33.02,32.96,33.01,78084.0,29.2447,29.2802,29.227,29.2713,78084.0
2018-10-31 14:55:00,33.0,33.05,32.99,33.02,27580.0,29.2625,29.3068,29.2536,29.2802,27580.0
2018-10-31 15:00:00,33.03,33.12,33.0,33.06,43324.0,29.2891,29.3689,29.2625,29.3157,43324.0
2018-10-31 15:05:00,33.07,33.08,32.99,32.99,54246.0,29.3245,29.3334,29.2536,29.2536,54246.0
2018-10-31 15:10:00,32.98,33.08,32.96,33.07,69318.0,29.2447,29.3334,29.227,29.3245,69318.0
2018-10-31 15:15:00,33.06,33.1,33.04,33.04,55842.0,29.3157,29.3511,29.2979,29.2979,55842.0
2018-10-31 15:20:00,33.05,33.09,32.96,33.02,113282.0,29.3068,29.3423,29.227,29.2802,113282.0
2018-10-31 15:25:00,33.02,33.05,32.98,33.02,174406.0,29.2802,29.3068,29.2447,29.2802,174406.0
2018-10-31 15:30:00,33.02,33.09,33.01,33.07,60364.0,29.2802,29.3423,29.2713,29.3245,60364.0
2018-10-31 15:35:00,33.07,33.09,32.94,32.95,143078.0,29.3245,29.3423,29.2093,29.2181,143078.0
2018-10-31 15:40:00,32.94,33.02,32.91,32.94,457782.0,29.2093,29.2802,29.1827,29.2093,457782.0
2018-10-31 15:45:00,32.94,32.99,32.91,32.94,122848.0,29.2093,29.2536,29.1827,29.2093,122848.0
2018-10-31 15:50:00,32.94,32.99,32.93,32.95,164786.0,29.2093,29.2536,29.2004,29.2181,164786.0
2018-10-31 15:55:00,32.95,32.98,32.88,32.88,490574.0,29.2181,29.2447,29.1561,29.1561,490574.0
2018-11-01 09:30:00,33.13,33.13,32.84,32.88,237548.0,29.3777,29.3777,29.1206,29.1561,237548.0
2018-11-01 09:35:00,32.9,33.17,32.88,33.05,99284.0,29.1738,29.4132,29.1561,29.3068,99284.0
2018-11-01 09:40:00,33.03,33.16,32.98,33.13,203594.0,29.2891,29.4043,29.2447,29.3777,203594.0
2018-11-01 09:45:00,33.11,33.13,32.93,33.0,144616.0,29.36,29.3777,29.2004,29.2625,144616.0
2018-11-01 09:50:00,32.99,33.22,32.92,33.12,195616.0,29.2536,29.4575,29.1915,29.3689,195616.0
2018-11-01 09:55:00,33.12,33.18,33.03,33.11,133396.0,29.3689,29.4221,29.2891,29.36,133396.0
2018-11-01 10:00:00,33.11,33.17,33.06,33.13,76950.0,29.36,29.4132,29.3157,29.3777,76950.0
2018-11-01 10:05:00,33.13,33.27,33.12,33.25,154926.0,29.3777,29.5019,29.3689,29.4841,154926.0
2018-11-01 10:10:00,33.26,33.44,33.26,33.37,77884.0,29.493,29.6526,29.493,29.5906,77884.0
2018-11-01 10:15:00,33.38,33.47,33.35,33.4,115514.0,29.5994,29.6792,29.5728,29.6172,115514.0
2018-11-01 10:20:00,33.4,33.41,33.27,33.35,181024.0,29.6172,29.626,29.5019,29.5728,181024.0
2018-11-01 10:25:00,33.35,33.55,33.35,33.51,102454.0,29.5728,29.7502,29.5728,29.7147,102454.0
2018-11-01 10:30:00,33.52,33.6,33.44,33.52,56030.0,29.7236,29.7945,29.6526,29.7236,56030.0
2018-11-01 10:35:00,33.55,33.6,33.54,33.56,51392.0,29.7502,29.7945,29.7413,29.759,51392.0
2018-11-01 10:40:00,33.55,33.63,33.49,33.62,47058.0,29.7502,29.8211,29.697,29.8122,47058.0
2018-11-01 10:45:00,33.62,33.83,33.6,33.77,59060.0,29.8122,29.9985,29.7945,29.9453,59060.0
2018-11-01 10:50:00,33.78,33.83,33.69,33.8,57032.0,29.9541,29.9985,29.8743,29.9719,57032.0
2018-11-01 10:55:00,33.81,33.87,33.72,33.85,43910.0,29.9807,30.0339,29.9009,30.0162,43910.0
2018-11-01 11:00:00,33.87,33.95,33.84,33.94,69728.0,30.0339,30.1049,30.0073,30.096,69728.0
2018-11-01 11:05:00,33.95,34.13,33.95,34.1,59754.0,30.1049,30.2645,30.1049,30.2379,59754.0
2018-11-01 11:10:00,34.12,34.29,34.1,34.24,89320.0,30.2556,30.4064,30.2379,30.362,89320.0
2018-11-01 11:15:00,34.24,34.26,34.12,34.23,73776.0,30.362,30.3798,30.2556,30.3532,73776.0
2018-11-01 11:20:00,34.22,34.29,34.16,34.29,64492.0,30.3443,30.4064,30.2911,30.4064,64492.0
2018-11-01 11:25:00,34.28,34.55,34.27,34.55,131412.0,30.3975,30.6369,30.3886,30.6369,131412.0
2018-11-01 11:30:00,34.55,34.59,34.51,34.55,173858.0,30.6369,30.6724,30.6014,30.6369,173858.0
2018-11-01 11:35:00,34.56,34.67,34.52,34.6,113990.0,30.6458,30.7433,30.6103,30.6812,113990.0
2018-11-01 11:40:00,34.62,34.77,34.6,34.74,81824.0,30.699,30.832,30.6812,30.8054,81824.0
2018-11-01 11:45:00,34.76,34.83,34.63,34.64,202908.0,30.8231,30.8852,30.7079,30.7167,202908.0
2018-11-01 11:50:00,34.63,34.66,34.55,34.6,187062.0,30.7079,30.7345,30.6369,30.6812,187062.0
2018-11-01 11:55:00,34.61,34.68,34.56,34.56,59888.0,30.6901,30.7522,30.6458,30.6458,59888.0
2018-11-01 12:00:00,34.55,34.58,34.49,34.55,162168.0,30.6369,30.6635,30.5837,30.6369,162168.0
2018-11-01 12:05:00,34.56,34.61,34.48,34.58,67664.0,30.6458,30.6901,30.5748,30.6635,67664.0
2018-11-01 12:10:00,34.58,34.69,34.54,34.67,86352.0,30.6635,30.7611,30.628,30.7433,86352.0
2018-11-01 12:15:00,34.69,34.69,34.56,34.58,66052.0,30.7611,30.7611,30.6458,30.6635,66052.0
2018-11-01 12:20:00,34.58,34.72,34.57,34.7,129188.0,30.6635,30.7877,30.6546,30.7699,129188.0
2018-11-01 12:25:00,34.7,34.7,34.57,34.64,59172.0,30.7699,30.7699,30.6546,30.7167,59172.0
2018-11-01 12:30:00,34.64,34.72,34.63,34.67,42724.0,30.7167,30.7877,30.7079,30.7433,42724.0
2018-11-01 12:35:00,34.67,34.74,34.57,34.74,72222.0,30.7433,30.8054,30.6546,30.8054,72222.0
2018-11-01 12:40:00,34.73,34.84,34.72,34.83,47572.0,30.7965,30.8941,30.7877,30.8852,47572.0
2018-11-01 12:45:00,34.83,34.85,34.77,34.83,88030.0,30.8852,30.9029,30.832,30.8852,88030.0
2018-11-01 12:50:00,34.84,34.94,34.82,34.9,91828.0,30.8941,30.9827,30.8763,30.9473,91828.0
2018-11-01 12:55:00,34.89,34.97,34.88,34.95,101234.0,30.9384,31.0093,30.9295,30.9916,101234.0
2018-11-01 13:00:00,34.95,34.97,34.87,34.96,114204.0,30.9916,31.0093,30.9207,31.0005,114204.0
2018-11-01 13:05:00,34.96,34.98,34.91,34.92,55858.0,31.0005,31.0182,30.9561,30.965,55858.0
2018-11-01 13:10:00,34.93,34.94,34.87,34.91,68668.0,30.9739,30.9827,30.9207,30.9561,68668.0
2018-11-01 13:15:00,34.91,34.94,34.88,34.91,58580.0,30.9561,30.9827,30.9295,30.9561,58580.0
2018-11-01 13:20:00,34.91,34.91,34.82,34.84,49818.0,30.9561,30.9561,30.8763,30.8941,49818.0
2018-11-01 13:25:00,34.84,34.9,34.83,34.87,58804.0,30.8941,30.9473,30.8852,30.9207,58804.0
2018-11-01 13:30:00,34.85,34.89,34.84,34.88,95158.0,30.9029,30.9384,30.8941,30.9295,95158.0
2018-11-01 13:35:00,34.88,34.89,34.83,34.84,67050.0,30.9295,30.9384,30.8852,30.8941,67050.0
2018-11-01 13:40:00,34.84,34.93,34.84,34.9,92362.0,30.8941,30.9739,30.8941,30.9473,92362.0
2018-11-01 13:45:00,34.9,34.92,34.83,34.84,71308.0,30.9473,30.965,30.8852,30.8941,71308.0
2018-11-01 13:50:00,34.83,34.86,34.77,34.86,51572.0,30.8852,30.9118,30.832,30.9118,51572.0
2018-11-01 13:55:00,34.86,34.93,34.85,34.88,44786.0,30.9118,30.9739,30.9029,30.9295,44786.0
2018-11-01 14:00:00,34.89,34.97,34.89,34.96,66782.0,30.9384,31.0093,30.9384,31.0005,66782.0
2018-11-01 14:05:00,34.97,35.11,34.95,35.1,100570.0,31.0093,31.1335,30.9916,31.1246,100570.0
2018-11-01 14:10:00,35.1,35.14,35.08,35.11,78856.0,31.1246,31.1601,31.1069,31.1335,78856.0
2018-11-01 14:15:00,35.12,35.24,35.12,35.16,81378.0,31.1424,31.2488,31.1424,31.1778,81378.0
2018-11-01 14:20:00,35.16,35.28,35.16,35.26,64514.0,31.1778,31.2842,31.1778,31.2665,64514.0
2018-11-01 14:25:00,35.27,35.31,35.18,35.31,74458.0,31.2754,31.3108,31.1956,31.3108,74458.0
2018-11-01 14:30:00,35.31,35.38,35.27,35.37,85374.0,31.3108,31.3729,31.2754,31.364,85374.0
2018-11-01 14:35:00,35.37,35.42,35.29,35.29,146722.0,31.364,31.4084,31.2931,31.2931,146722.0
2018-11-01 14:40:00,35.29,35.29,35.19,35.26,70286.0,31.2931,31.2931,31.2044,31.2665,70286.0
2018-11-01 14:45:00,35.27,35.35,35.24,35.35,106994.0,31.2754,31.3463,31.2488,31.3463,106994.0
2018-11-01 14:50:00,35.35,35.35,35.27,35.28,67612.0,31.3463,31.3463,31.2754,31.2842,67612.0
2018-11-01 14:55:00,35.29,35.35,35.27,35.3,64052.0,31.2931,31.3463,31.2754,31.302,64052.0
2018-11-01 15:00:00,35.3,35.32,35.26,35.32,66322.0,31.302,31.3197,31.2665,31.3197,66322.0
2018-11-01 15:05:00,35.32,35.32,35.23,35.27,64462.0,31.3197,31.3197,31.2399,31.2754,64462.0
2018-11-01 15:10:00,35.29,35.4,35.25,35.38,92296.0,31.2931,31.3906,31.2576,31.3729,92296.0
2018-11-01 15:15:00,35.38,35.41,35.35,35.38,96020.0,31.3729,31.3995,31.3463,31.3729,96020.0
2018-11-01 15:20:00,35.38,35.45,35.38,35.43,112258.0,31.3729,31.435,31.3729,31.4172,112258.0
2018-11-01 15:25:00,35.44,35.48,35.42,35.47,121480.0,31.4261,31.4616,31.4084,31.4527,121480.0
2018-11-01 15:30:00,35.47,35.49,35.35,35.35,137856.0,31.4527,31.4704,31.3463,31.3463,137856.0
2018-11-01 15:35:00,35.35,35.38,35.32,35.35,137030.0,31.3463,31.3729,31.3197,31.3463,137030.0
2018-11-01 15:40:00,35.35,35.41,35.3,35.41,175228.0,31.3463,31.3995,31.302,31.3995,175228.0
2018-11-01 15:45:00,35.41,35.43,35.29,35.29,240464.0,31.3995,31.4172,31.2931,31.2931,240464.0
2018-11-01 15:50:00,35.29,35.31,35.24,35.26,313940.0,31.2931,31.3108,31.2488,31.2665,313940.0
2018-11-01 15:55:00,35.27,35.27,35.18,35.19,586390.0,31.2754,31.2754,31.1956,31.2044,586390.0
2018-11-02 09:30:00,35.47,35.5,34.87,34.93,396054.0,31.4527,31.4793,30.9207,30.9739,396054.0
2018-11-02 09:35:00,34.99,34.99,34.64,34.74,71168.0,31.0271,31.0271,30.7167,30.8054,71168.0
2018-11-02 09:40:00,34.78,35.05,34.74,34.99,37442.0,30.8409,31.0803,30.8054,31.0271,37442.0
2018-11-02 09:45:00,35.01,35.19,34.96,35.11,48212.0,31.0448,31.2044,31.0005,31.1335,48212.0
2018-11-02 09:50:00,35.15,35.21,34.98,35.15,62108.0,31.169,31.2222,31.0182,31.169,62108.0
2018-11-02 09:55:00,35.15,35.15,34.85,34.85,69596.0,31.169,31.169,30.9029,30.9029,69596.0
2018-11-02 10:00:00,34.84,34.86,34.6,34.6,59432.0,30.8941,30.9118,30.6812,30.6812,59432.0
2018-11-02 10:05:00,34.62,34.63,34.39,34.53,236078.0,30.699,30.7079,30.495,30.6192,236078.0
2018-11-02 10:10:00,34.55,34.56,34.43,34.52,67408.0,30.6369,30.6458,30.5305,30.6103,67408.0
2018-11-02 10:15:00,34.51,34.61,34.43,34.58,74376.0,30.6014,30.6901,30.5305,30.6635,74376.0
2018-11-02 10:20:00,34.59,34.72,34.52,34.62,71432.0,30.6724,30.7877,30.6103,30.699,71432.0
2018-11-02 10:25:00,34.61,34.67,34.49,34.49,76068.0,30.6901,30.7433,30.5837,30.5837,76068.0
2018-11-02 10:30:00,34.48,34.6,34.4,34.42,57468.0,30.5748,30.6812,30.5039,30.5216,57468.0
2018-11-02 10:35:00,34.4,34.48,34.37,34.44,55814.0,30.5039,30.5748,30.4773,30.5394,55814.0
2018-11-02 10:40:00,34.42,34.46,34.34,34.46,137850.0,30.5216,30.5571,30.4507,30.5571,137850.0
2018-11-02 10:45:00,34.47,34.54,34.47,34.49,101496.0,30.566,30.628,30.566,30.5837,101496.0
2018-11-02 10:50:00,34.49,34.68,34.49,34.65,70280.0,30.5837,30.7522,30.5837,30.7256,70280.0
2018-11-02 10:55:00,34.64,34.84,34.62,34.73,94928.0,30.7167,30.8941,30.699,30.7965,94928.0
2018-11-02 11:00:00,34.73,34.83,34.62,34.63,41438.0,30.7965,30.8852,30.699,30.7079,41438.0
2018-11-02 11:05:00,34.61,34.73,34.52,34.73,56624.0,30.6901,30.7965,30.6103,30.7965,56624.0
2018-11-02 11:10:00,34.74,34.75,34.55,34.59,56408.0,30.8054,30.8143,30.6369,30.6724,56408.0
2018-11-02 11:15:00,34.59,34.67,34.54,34.54,38210.0,30.6724,30.7433,30.628,30.628,38210.0
2018-11-02 11:20:00,34.52,34.54,34.43,34.48,53484.0,30.6103,30.628,30.5305,30.5748,53484.0
2018-11-02 11:25:00,34.47,34.52,34.39,34.52,83112.0,30.566,30.6103,30.495,30.6103,83112.0
2018-11-02 11:30:00,34.51,34.68,34.49,34.56,26238.0,30.6014,30.7522,30.5837,30.6458,26238.0
2018-11-02 11:35:00,34.58,34.68,34.48,34.68,26738.0,30.6635,30.7522,30.5748,30.7522,26738.0
2018-11-02 11:40:00,34.68,34.72,34.59,34.63,35872.0,30.7522,30.7877,30.6724,30.7079,35872.0
2018-11-02 11:45:00,34.64,34.73,34.59,34.71,84540.0,30.7167,30.7965,30.6724,30.7788,84540.0
2018-11-02 11:50:00,34.7,34.7,34.59,34.6,36350.0,30.7699,30.7699,30.6724,30.6812,36350.0
2018-11-02 11:55:00,34.58,34.68,34.54,34.66,29764.0,30.6635,30.7522,30.628,30.7345,29764.0
2018-11-02 12:00:00,34.67,34.68,34.56,34.62,36202.0,30.7433,30.7522,30.6458,30.699,36202.0
2018-11-02 12:05:00,34.63,34.67,34.49,34.5,37086.0,30.7079,30.7433,30.5837,30.5926,37086.0
2018-11-02 12:10:00,34.49,34.58,34.44,34.55,26152.0,30.5837,30.6635,30.5394,30.6369,26152.0
2018-11-02 12:15:00,34.54,34.63,34.52,34.55,30900.0,30.628,30.7079,30.6103,30.6369,30900.0
2018-11-02 12:20:00,34.54,34.56,34.52,34.55,23824.0,30.628,30.6458,30.6103,30.6369,23824.0
2018-11-02 12:25:00,34.55,34.63,34.54,34.63,26576.0,30.6369,30.7079,30.628,30.7079,26576.0
2018-11-02 12:30:00,34.63,34.64,34.38,34.39,40014.0,30.7079,30.7167,30.4862,30.495,40014.0
2018-11-02 12:35:00,34.38,34.45,34.32,34.35,36238.0,30.4862,30.5482,30.433,30.4596,36238.0
2018-11-02 12:40:00,34.35,34.42,34.33,34.38,27310.0,30.4596,30.5216,30.4418,30.4862,27310.0
2018-11-02 12:45:00,34.37,34.4,34.3,34.37,26098.0,30.4773,30.5039,30.4152,30.4773,26098.0
2018-11-02 12:50:00,34.37,34.4,34.26,34.32,37832.0,30.4773,30.5039,30.3798,30.433,37832.0
2018-11-02 12:55:00,34.32,34.39,34.26,34.39,32834.0,30.433,30.495,30.3798,30.495,32834.0
2018-11-02 13:00:00,34.38,34.4,34.31,34.37,27948.0,30.4862,30.5039,30.4241,30.4773,27948.0
2018-11-02 13:05:00,34.37,34.41,34.3,34.41,25854.0,30.4773,30.5128,30.4152,30.5128,25854.0
2018-11-02 13:10:00,34.41,34.55,34.41,34.53,24792.0,30.5128,30.6369,30.5128,30.6192,24792.0
2018-11-02 13:15:00,34.53,34.59,34.49,34.59,24292.0,30.6192,30.6724,30.5837,30.6724,24292.0
2018-11-02 13:20:00,34.6,34.62,34.47,34.54,36656.0,30.6812,30.699,30.566,30.628,36656.0
2018-11-02 13:25:00,34.52,34.55,34.42,34.46,27464.0,30.6103,30.6369,30.5216,30.5571,27464.0
2018-11-02 13:30:00,34.44,34.47,34.34,34.38,33040.0,30.5394,30.566,30.4507,30.4862,33040.0
2018-11-02 13:35:00,34.38,34.38,34.31,34.36,30892.0,30.4862,30.4862,30.4241,30.4684,30892.0
2018-11-02 13:40:00,34.37,34.46,34.33,34.44,36660.0,30.4773,30.5571,30.4418,30.5394,36660.0
2018-11-02 13:45:00,34.44,34.48,34.41,34.42,22358.0,30.5394,30.5748,30.5128,30.5216,22358.0
2018-11-02 13:50:00,34.43,34.45,34.35,34.38,23014.0,30.5305,30.5482,30.4596,30.4862,23014.0
2018-11-02 13:55:00,34.39,34.4,34.35,34.38,20916.0,30.495,30.5039,30.4596,30.4862,20916.0
2018-11-02 14:00:00,34.38,34.49,34.36,34.46,39218.0,30.4862,30.5837,30.4684,30.5571,39218.0
2018-11-02 14:05:00,34.45,34.45,34.38,34.4,33852.0,30.5482,30.5482,30.4862,30.5039,33852.0
2018-11-02 14:10:00,34.4,34.41,34.32,34.38,56614.0,30.5039,30.5128,30.433,30.4862,56614.0
2018-11-02 14:15:00,34.38,34.42,34.35,34.42,31252.0,30.4862,30.5216,30.4596,30.5216,31252.0
2018-11-02 14:20:00,34.41,34.42,34.33,34.35,33276.0,30.5128,30.5216,30.4418,30.4596,33276.0
2018-11-02 14:25:00,34.34,34.67,34.33,34.63,96442.0,30.4507,30.7433,30.4418,30.7079,96442.0
2018-11-02 14:30:00,34.63,34.72,34.51,34.65,63350.0,30.7079,30.7877,30.6014,30.7256,63350.0
2018-11-02 14:35:00,34.65,34.68,34.54,34.61,40630.0,30.7256,30.7522,30.628,30.6901,40630.0
2018-11-02 14:40:00,34.62,34.71,34.62,34.66,78400.0,30.699,30.7788,30.699,30.7345,78400.0
2018-11-02 14:45:00,34.68,34.79,34.63,34.74,43088.0,30.7522,30.8497,30.7079,30.8054,43088.0
2018-11-02 14:50:00,34.75,34.77,34.7,34.73,47412.0,30.8143,30.832,30.7699,30.7965,47412.0
2018-11-02 14:55:00,34.73,34.77,34.71,34.74,63576.0,30.7965,30.832,30.7788,30.8054,63576.0
2018-11-02 15:00:00,34.74,34.77,34.63,34.71,60662.0,30.8054,30.832,30.7079,30.7788,60662.0
2018-11-02 15:05:00,34.72,34.77,34.69,34.76,52150.0,30.7877,30.832,30.7611,30.8231,52150.0
2018-11-02 15:10:00,34.76,34.88,34.75,34.83,61548.0,30.8231,30.9295,30.8143,30.8852,61548.0
2018-11-02 15:15:00,34.83,34.83,34.76,34.8,46174.0,30.8852,30.8852,30.8231,30.8586,46174.0
2018-11-02 15:20:00,34.81,34.97,34.81,34.97,51756.0,30.8675,31.0093,30.8675,31.0093,51756.0
2018-11-02 15:25:00,34.97,34.97,34.85,34.92,44358.0,31.0093,31.0093,30.9029,30.965,44358.0
2018-11-02 15:30:00,34.93,34.93,34.85,34.86,66620.0,30.9739,30.9739,30.9029,30.9118,66620.0
2018-11-02 15:35:00,34.87,34.93,34.82,34.93,72588.0,30.9207,30.9739,30.8763,30.9739,72588.0
2018-11-02 15:40:00,34.93,34.96,34.88,34.92,83806.0,30.9739,31.0005,30.9295,30.965,83806.0
2018-11-02 15:45:00,34.91,34.94,34.88,34.92,113894.0,30.9561,30.9827,30.9295,30.965,113894.0
2018-11-02 15:50:00,34.92,34.96,34.9,34.95,152724.0,30.965,31.0005,30.9473,30.9916,152724.0
2018-11-02 15:55:00,34.95,34.99,34.85,34.87,354928.0,30.9916,31.0271,30.9029,30.9207,354928.0
2018-11-05 09:30:00,34.74,34.91,34.33,34.77,124112.0,30.8054,30.9561,30.4418,30.832,124112.0
2018-11-05 09:35:00,34.72,34.82,34.42,34.42,59808.0,30.7877,30.8763,30.5216,30.5216,59808.0
2018-11-05 09:40:00,34.45,34.53,34.06,34.06,48334.0,30.5482,30.6192,30.2024,30.2024,48334.0
2018-11-05 09:45:00,34.09,34.32,34.05,34.16,63114.0,30.229,30.433,30.1935,30.2911,63114.0
2018-11-05 09:50:00,34.16,34.34,34.16,34.25,33700.0,30.2911,30.4507,30.2911,30.3709,33700.0
2018-11-05 09:55:00,34.27,34.33,34.16,34.18,18776.0,30.3886,30.4418,30.2911,30.3088,18776.0
2018-11-05 10:00:00,34.18,34.26,34.06,34.12,13938.0,30.3088,30.3798,30.2024,30.2556,13938.0
2018-11-05 10:05:00,34.12,34.18,34.08,34.09,45304.0,30.2556,30.3088,30.2201,30.229,45304.0
2018-11-05 10:10:00,34.09,34.13,34.0,34.08,31782.0,30.229,30.2645,30.1492,30.2201,31782.0
2018-11-05 10:15:00,34.06,34.2,34.04,34.13,49732.0,30.2024,30.3266,30.1847,30.2645,49732.0
2018-11-05 10:20:00,34.14,34.14,33.93,34.03,39004.0,30.2733,30.2733,30.0871,30.1758,39004.0
2018-11-05 10:25:00,34.03,34.11,33.93,34.02,41360.0,30.1758,30.2467,30.0871,30.1669,41360.0
2018-11-05 10:30:00,34.04,34.16,33.99,34.02,44188.0,30.1847,30.2911,30.1403,30.1669,44188.0
2018-11-05 10:35:00,34.06,34.12,33.93,33.93,44730.0,30.2024,30.2556,30.0871,30.0871,44730.0
2018-11-05 10:40:00,33.93,34.18,33.9,34.11,89736.0,30.0871,30.3088,30.0605,30.2467,89736.0
2018-11-05 10:45:00,34.13,34.2,34.01,34.02,63080.0,30.2645,30.3266,30.1581,30.1669,63080.0
2018-11-05 10:50:00,34.03,34.12,33.96,34.11,96892.0,30.1758,30.2556,30.1137,30.2467,96892.0
2018-11-05 10:55:00,34.12,34.24,34.11,34.13,102886.0,30.2556,30.362,30.2467,30.2645,102886.0
2018-11-05 11:00:00,34.12,34.27,34.12,34.27,125896.0,30.2556,30.3886,30.2556,30.3886,125896.0
2018-11-05 11:05:00,34.27,34.34,34.23,34.23,56620.0,30.3886,30.4507,30.3532,30.3532,56620.0
2018-11-05 11:10:00,34.23,34.32,34.23,34.32,38044.0,30.3532,30.433,30.3532,30.433,38044.0
2018-11-05 11:15:00,34.32,34.35,34.27,34.27,35592.0,30.433,30.4596,30.3886,30.3886,35592.0
2018-11-05 11:20:00,34.27,34.31,34.13,34.16,46378.0,30.3886,30.4241,30.2645,30.2911,46378.0
2018-11-05 11:25:00,34.16,34.17,34.1,34.11,34878.0,30.2911,30.3,30.2379,30.2467,34878.0
2018-11-05 11:30:00,34.12,34.19,34.1,34.15,19040.0,30.2556,30.3177,30.2379,30.2822,19040.0
2018-11-05 11:35:00,34.14,34.2,34.13,34.18,14574.0,30.2733,30.3266,30.2645,30.3088,14574.0
2018-11-05 11:40:00,34.19,34.28,34.08,34.08,20014.0,30.3177,30.3975,30.2201,30.2201,20014.0
2018-11-05 11:45:00,34.08,34.15,34.03,34.15,30266.0,30.2201,30.2822,30.1758,30.2822,30266.0
2018-11-05 11:50:00,34.15,34.24,34.15,34.24,27604.0,30.2822,30.362,30.2822,30.362,27604.0
2018-11-05 11:55:00,34.24,34.29,34.21,34.27,24974.0,30.362,30.4064,30.3354,30.3886,24974.0
2018-11-05 12:00:00,34.26,34.31,34.24,34.25,22996.0,30.3798,30.4241,30.362,30.3709,22996.0
2018-11-05 12:05:00,34.27,34.27,34.21,34.22,27698.0,30.3886,30.3886,30.3354,30.3443,27698.0
2018-11-05 12:10:00,34.21,34.24,34.21,34.24,30918.0,30.3354,30.362,30.3354,30.362,30918.0
2018-11-05 12:15:00,34.24,34.28,34.18,34.2,22506.0,30.362,30.3975,30.3088,30.3266,22506.0
2018-11-05 12:20:00,34.2,34.31,34.2,34.31,23530.0,30.3266,30.4241,30.3266,30.4241,23530.0
2018-11-05 12:25:00,34.33,34.35,34.25,34.31,13018.0,30.4418,30.4596,30.3709,30.4241,13018.0
2018-11-05 12:30:00,34.29,34.31,34.24,34.29,19170.0,30.4064,30.4241,30.362,30.4064,19170.0
2018-11-05 12:35:00,34.28,34.32,34.26,34.31,22348.0,30.3975,30.433,30.3798,30.4241,22348.0
2018-11-05 12:40:00,34.31,34.32,34.29,34.32,22314.0,30.4241,30.433,30.4064,30.433,22314.0
2018-11-05 12:45:00,34.32,34.35,34.3,34.35,38726.0,30.433,30.4596,30.4152,30.4596,38726.0
2018-11-05 12:50:00,34.35,34.5,34.35,34.45,47204.0,30.4596,30.5926,30.4596,30.5482,47204.0
2018-11-05 12:55:00,34.45,34.49,34.4,34.48,22316.0,30.5482,30.5837,30.5039,30.5748,22316.0
2018-11-05 13:00:00,34.46,34.46,34.39,34.44,20754.0,30.5571,30.5571,30.495,30.5394,20754.0
2018-11-05 13:05:00,34.43,34.45,34.37,34.45,23126.0,30.5305,30.5482,30.4773,30.5482,23126.0
2018-11-05 13:10:00,34.45,34.49,34.37,34.49,18712.0,30.5482,30.5837,30.4773,30.5837,18712.0
2018-11-05 13:15:00,34.49,34.52,34.41,34.43,29108.0,30.5837,30.6103,30.5128,30.5305,29108.0
2018-11-05 13:20:00,34.43,34.43,34.37,34.4,22654.0,30.5305,30.5305,30.4773,30.5039,22654.0
2018-11-05 13:25:00,34.4,34.42,34.35,34.38,20456.0,30.5039,30.5216,30.4596,30.4862,20456.0
2018-11-05 13:30:00,34.38,34.41,34.33,34.37,22760.0,30.4862,30.5128,30.4418,30.4773,22760.0
2018-11-05 13:35:00,34.37,34.45,34.35,34.39,26998.0,30.4773,30.5482,30.4596,30.495,26998.0
2018-11-05 13:40:00,34.39,34.43,34.37,34.4,16700.0,30.495,30.5305,30.4773,30.5039,16700.0
2018-11-05 13:45:00,34.38,34.41,34.35,34.41,20946.0,30.4862,30.5128,30.4596,30.5128,20946.0
2018-11-05 13:50:00,34.42,34.46,34.39,34.45,18370.0,30.5216,30.5571,30.495,30.5482,18370.0
2018-11-05 13:55:00,34.45,34.48,34.42,34.44,21714.0,30.5482,30.5748,30.5216,30.5394,21714.0
2018-11-05 14:00:00,34.43,34.43,34.38,34.38,25828.0,30.5305,30.5305,30.4862,30.4862,25828.0
2018-11-05 14:05:00,34.4,34.52,34.4,34.52,23980.0,30.5039,30.6103,30.5039,30.6103,23980.0
2018-11-05 14:10:00,34.53,34.58,34.51,34.57,34528.0,30.6192,30.6635,30.6014,30.6546,34528.0
2018-11-05 14:15:00,34.57,34.7,34.55,34.7,49618.0,30.6546,30.7699,30.6369,30.7699,49618.0
2018-11-05 14:20:00,34.7,34.73,34.63,34.73,69572.0,30.7699,30.7965,30.7079,30.7965,69572.0
2018-11-05 14:25:00,34.71,34.76,34.69,34.76,34770.0,30.7788,30.8231,30.7611,30.8231,34770.0
2018-11-05 14:30:00,34.76,34.81,34.71,34.77,39958.0,30.8231,30.8675,30.7788,30.832,39958.0
2018-11-05 14:35:00,34.77,34.77,34.7,34.74,28976.0,30.832,30.832,30.7699,30.8054,28976.0
2018-11-05 14:40:00,34.74,34.81,34.74,34.81,49008.0,30.8054,30.8675,30.8054,30.8675,49008.0
2018-11-05 14:45:00,34.82,34.87,34.8,34.81,23590.0,30.8763,30.9207,30.8586,30.8675,23590.0
2018-11-05 14:50:00,34.84,34.91,34.82,34.85,37820.0,30.8941,30.9561,30.8763,30.9029,37820.0
2018-11-05 14:55:00,34.85,34.87,34.82,34.85,32148.0,30.9029,30.9207,30.8763,30.9029,32148.0
2018-11-05 15:00:00,34.87,34.88,34.8,34.82,47030.0,30.9207,30.9295,30.8586,30.8763,47030.0
2018-11-05 15:05:00,34.82,34.86,34.75,34.76,35782.0,30.8763,30.9118,30.8143,30.8231,35782.0
2018-11-05 15:10:00,34.77,34.86,34.77,34.85,36672.0,30.832,30.9118,30.832,30.9029,36672.0
2018-11-05 15:15:00,34.84,34.85,34.8,34.82,86238.0,30.8941,30.9029,30.8586,30.8763,86238.0
2018-11-05 15:20:00,34.83,34.84,34.76,34.77,59380.0,30.8852,30.8941,30.8231,30.832,59380.0
2018-11-05 15:25:00,34.77,34.79,34.71,34.73,109104.0,30.832,30.8497,30.7788,30.7965,109104.0
2018-11-05 15:30:00,34.73,34.74,34.64,34.69,55060.0,30.7965,30.8054,30.7167,30.7611,55060.0
2018-11-05 15:35:00,34.69,34.7,34.63,34.64,44328.0,30.7611,30.7699,30.7079,30.7167,44328.0
2018-11-05 15:40:00,34.65,34.65,34.6,34.6,72034.0,30.7256,30.7256,30.6812,30.6812,72034.0
2018-11-05 15:45:00,34.6,34.7,34.6,34.69,109304.0,30.6812,30.7699,30.6812,30.7611,109304.0
2018-11-05 15:50:00,34.69,34.7,34.65,34.66,182796.0,30.7611,30.7699,30.7256,30.7345,182796.0
2018-11-05 15:55:00,34.66,34.71,34.66,34.67,325026.0,30.7345,30.7788,30.7345,30.7433,325026.0
2018-11-06 09:30:00,34.44,34.86,34.38,34.76,64700.0,30.5394,30.9118,30.4862,30.8231,64700.0
2018-11-06 09:35:00,34.69,35.04,34.69,35.01,30202.0,30.7611,31.0714,30.7611,31.0448,30202.0
2018-11-06 09:40:00,34.94,35.06,34.79,34.79,39780.0,30.9827,31.0891,30.8497,30.8497,39780.0
2018-11-06 09:45:00,34.84,34.99,34.77,34.95,21248.0,30.8941,31.0271,30.832,30.9916,21248.0
2018-11-06 09:50:00,34.98,35.19,34.95,35.05,19980.0,31.0182,31.2044,30.9916,31.0803,19980.0
2018-11-06 09:55:00,35.05,35.1,34.93,34.99,20708.0,31.0803,31.1246,30.9739,31.0271,20708.0
2018-11-06 10:00:00,34.98,34.99,34.88,34.99,64580.0,31.0182,31.0271,30.9295,31.0271,64580.0
2018-11-06 10:05:00,34.97,34.97,34.77,34.86,29072.0,31.0093,31.0093,30.832,30.9118,29072.0
2018-11-06 10:10:00,34.88,34.97,34.88,34.95,19382.0,30.9295,31.0093,30.9295,30.9916,19382.0
2018-11-06 10:15:00,34.95,35.0,34.82,34.82,20644.0,30.9916,31.0359,30.8763,30.8763,20644.0
2018-11-06 10:20:00,34.84,34.91,34.81,34.9,24858.0,30.8941,30.9561,30.8675,30.9473,24858.0
2018-11-06 10:25:00,34.92,34.94,34.81,34.83,18074.0,30.965,30.9827,30.8675,30.8852,18074.0
2018-11-06 10:30:00,34.81,34.9,34.77,34.9,20802.0,30.8675,30.9473,30.832,30.9473,20802.0
2018-11-06 10:35:00,34.89,34.9,34.76,34.78,22510.0,30.9384,30.9473,30.8231,30.8409,22510.0
2018-11-06 10:40:00,34.8,34.97,34.72,34.97,13084.0,30.8586,31.0093,30.7877,31.0093,13084.0
2018-11-06 10:45:00,34.97,34.98,34.85,34.87,12694.0,31.0093,31.0182,30.9029,30.9207,12694.0
2018-11-06 10:50:00,34.88,34.9,34.79,34.89,25228.0,30.9295,30.9473,30.8497,30.9384,25228.0
2018-11-06 10:55:00,34.9,34.98,34.88,34.96,19222.0,30.9473,31.0182,30.9295,31.0005,19222.0
2018-11-06 11:00:00,34.97,34.98,34.79,34.8,30080.0,31.0093,31.0182,30.8497,30.8586,30080.0
2018-11-06 11:05:00,34.79,34.85,34.75,34.76,37636.0,30.8497,30.9029,30.8143,30.8231,37636.0
2018-11-06 11:10:00,34.77,35.0,34.73,34.99,58334.0,30.832,31.0359,30.7965,31.0271,58334.0
2018-11-06 11:15:00,35.01,35.03,34.88,34.88,18112.0,31.0448,31.0625,30.9295,30.9295,18112.0
2018-11-06 11:20:00,34.87,34.87,34.74,34.83,29138.0,30.9207,30.9207,30.8054,30.8852,29138.0
2018-11-06 11:25:00,34.85,34.88,34.82,34.83,15152.0,30.9029,30.9295,30.8763,30.8852,15152.0
2018-11-06 11:30:00,34.79,34.8,34.65,34.66,23722.0,30.8497,30.8586,30.7256,30.7345,23722.0
2018-11-06 11:35:00,34.67,34.78,34.67,34.76,25516.0,30.7433,30.8409,30.7433,30.8231,25516.0
2018-11-06 11:40:00,34.77,34.79,34.73,34.76,23580.0,30.832,30.8497,30.7965,30.8231,23580.0
2018-11-06 11:45:00,34.79,34.8,34.7,34.72,16400.0,30.8497,30.8586,30.7699,30.7877,16400.0
2018-11-06 11:50:00,34.71,34.78,34.69,34.72,22342.0,30.7788,30.8409,30.7611,30.7877,22342.0
2018-11-06 11:55:00,34.72,34.8,34.7,34.73,24098.0,30.7877,30.8586,30.7699,30.7965,24098.0
2018-11-06 12:00:00,34.74,34.78,34.74,34.75,18372.0,30.8054,30.8409,30.8054,30.8143,18372.0
2018-11-06 12:05:00,34.77,34.84,34.74,34.78,18564.0,30.832,30.8941,30.8054,30.8409,18564.0
2018-11-06 12:10:00,34.79,34.81,34.74,34.74,9788.0,30.8497,30.8675,30.8054,30.8054,9788.0
2018-11-06 12:15:00,34.73,34.78,34.72,34.78,10556.0,30.7965,30.8409,30.7877,30.8409,10556.0
2018-11-06 12:20:00,34.84,34.84,34.71,34.81,15442.0,30.8941,30.8941,30.7788,30.8675,15442.0
2018-11-06 12:25:00,34.8,34.82,34.72,34.72,10500.0,30.8586,30.8763,30.7877,30.7877,10500.0
2018-11-06 12:30:00,34.74,34.86,34.74,34.85,11056.0,30.8054,30.9118,30.8054,30.9029,11056.0
2018-11-06 12:35:00,34.85,34.89,34.84,34.86,10830.0,30.9029,30.9384,30.8941,30.9118,10830.0
2018-11-06 12:40:00,34.87,34.91,34.87,34.89,10110.0,30.9207,30.9561,30.9207,30.9384,10110.0
2018-11-06 12:45:00,34.88,34.91,34.85,34.85,10978.0,30.9295,30.9561,30.9029,30.9029,10978.0
2018-11-06 12:50:00,34.88,34.88,34.8,34.83,16324.0,30.9295,30.9295,30.8586,30.8852,16324.0
2018-11-06 12:55:00,34.82,34.83,34.77,34.79,14604.0,30.8763,30.8852,30.832,30.8497,14604.0
2018-11-06 13:00:00,34.79,34.88,34.79,34.88,22384.0,30.8497,30.9295,30.8497,30.9295,22384.0
2018-11-06 13:05:00,34.88,34.91,34.85,34.89,36698.0,30.9295,30.9561,30.9029,30.9384,36698.0
2018-11-06 13:10:00,34.89,34.95,34.86,34.95,18388.0,30.9384,30.9916,30.9118,30.9916,18388.0
2018-11-06 13:15:00,34.95,35.02,34.95,34.99,19992.0,30.9916,31.0537,30.9916,31.0271,19992.0
2018-11-06 13:20:00,34.98,34.98,34.94,34.96,13780.0,31.0182,31.0182,30.9827,31.0005,13780.0
2018-11-06 13:25:00,34.95,34.96,34.9,34.9,21376.0,30.9916,31.0005,30.9473,30.9473,21376.0
2018-11-06 13:30:00,34.9,34.91,34.88,34.9,21660.0,30.9473,30.9561,30.9295,30.9473,21660.0
2018-11-06 13:35:00,34.91,34.96,34.88,34.96,38942.0,30.9561,31.0005,30.9295,31.0005,38942.0
2018-11-06 13:40:00,34.96,35.0,34.95,34.99,9614.0,31.0005,31.0359,30.9916,31.0271,9614.0
2018-11-06 13:45:00,34.98,35.0,34.95,34.98,36686.0,31.0182,31.0359,30.9916,31.0182,36686.0
2018-11-06 13:50:00,34.99,35.01,34.98,34.99,137526.0,31.0271,31.0448,31.0182,31.0271,137526.0
2018-11-06 13:55:00,34.99,34.99,34.93,34.93,29028.0,31.0271,31.0271,30.9739,30.9739,29028.0
2018-11-06 14:00:00,34.93,35.01,34.92,35.01,86064.0,30.9739,31.0448,30.965,31.0448,86064.0
2018-11-06 14:05:00,35.0,35.12,35.0,35.1,46384.0,31.0359,31.1424,31.0359,31.1246,46384.0
2018-11-06 14:10:00,35.11,35.17,35.08,35.17,40526.0,31.1335,31.1867,31.1069,31.1867,40526.0
2018-11-06 14:15:00,35.17,35.17,35.08,35.1,54108.0,31.1867,31.1867,31.1069,31.1246,54108.0
2018-11-06 14:20:00,35.1,35.12,35.06,35.12,61044.0,31.1246,31.1424,31.0891,31.1424,61044.0
2018-11-06 14:25:00,35.11,35.12,35.02,35.06,39722.0,31.1335,31.1424,31.0537,31.0891,39722.0
2018-11-06 14:30:00,35.06,35.08,35.03,35.07,39490.0,31.0891,31.1069,31.0625,31.098,39490.0
2018-11-06 14:35:00,35.07,35.11,35.04,35.04,62174.0,31.098,31.1335,31.0714,31.0714,62174.0
2018-11-06 14:40:00,35.03,35.08,35.01,35.07,41220.0,31.0625,31.1069,31.0448,31.098,41220.0
2018-11-06 14:45:00,35.07,35.09,35.06,35.07,34504.0,31.098,31.1158,31.0891,31.098,34504.0
2018-11-06 14:50:00,35.07,35.12,35.06,35.06,34022.0,31.098,31.1424,31.0891,31.0891,34022.0
2018-11-06 14:55:00,35.06,35.12,35.02,35.02,43348.0,31.0891,31.1424,31.0537,31.0537,43348.0
2018-11-06 15:00:00,35.02,35.02,34.96,34.97,53740.0,31.0537,31.0537,31.0005,31.0093,53740.0
2018-11-06 15:05:00,34.97,34.97,34.91,34.93,54224.0,31.0093,31.0093,30.9561,30.9739,54224.0
2018-11-06 15:10:00,34.93,35.01,34.91,34.99,49778.0,30.9739,31.0448,30.9561,31.0271,49778.0
2018-11-06 15:15:00,34.99,35.02,34.97,35.0,62588.0,31.0271,31.0537,31.0093,31.0359,62588.0
2018-11-06 15:20:00,34.99,34.99,34.9,34.96,59782.0,31.0271,31.0271,30.9473,31.0005,59782.0
2018-11-06 15:25:00,34.96,34.99,34.9,34.9,33354.0,31.0005,31.0271,30.9473,30.9473,33354.0
2018-11-06 15:30:00,34.9,34.93,34.85,34.87,56840.0,30.9473,30.9739,30.9029,30.9207,56840.0
2018-11-06 15:35:00,34.87,34.9,34.85,34.9,56850.0,30.9207,30.9473,30.9029,30.9473,56850.0
2018-11-06 15:40:00,34.9,34.95,34.88,34.94,69586.0,30.9473,30.9916,30.9295,30.9827,69586.0
2018-11-06 15:45:00,34.94,34.96,34.91,34.94,64136.0,30.9827,31.0005,30.9561,30.9827,64136.0
2018-11-06 15:50:00,34.94,34.97,34.92,34.96,133846.0,30.9827,31.0093,30.965,31.0005,133846.0
2018-11-06 15:55:00,34.95,35.04,34.95,35.02,246906.0,30.9916,31.0714,30.9916,31.0537,246906.0
2018-11-07 09:30:00,35.31,35.49,35.08,35.08,88646.0,31.3108,31.4704,31.1069,31.1069,88646.0
2018-11-07 09:35:00,35.12,35.22,34.85,35.16,60838.0,31.1424,31.231,30.9029,31.1778,60838.0
2018-11-07 09:40:00,35.19,35.24,35.02,35.05,51874.0,31.2044,31.2488,31.0537,31.0803,51874.0
2018-11-07 09:45:00,35.02,35.05,34.81,34.95,47084.0,31.0537,31.0803,30.8675,30.9916,47084.0
2018-11-07 09:50:00,34.92,34.98,34.76,34.81,151420.0,30.965,31.0182,30.8231,30.8675,151420.0
2018-11-07 09:55:00,34.81,34.95,34.71,34.87,45464.0,30.8675,30.9916,30.7788,30.9207,45464.0
2018-11-07 10:00:00,34.87,35.16,34.87,35.07,49516.0,30.9207,31.1778,30.9207,31.098,49516.0
2018-11-07 10:05:00,35.08,35.08,34.91,34.92,31984.0,31.1069,31.1069,30.9561,30.965,31984.0
2018-11-07 10:10:00,34.93,35.02,34.89,35.01,68094.0,30.9739,31.0537,30.9384,31.0448,68094.0
2018-11-07 10:15:00,35.01,35.12,34.94,35.04,184022.0,31.0448,31.1424,30.9827,31.0714,184022.0
2018-11-07 10:20:00,35.04,35.23,34.99,35.15,192026.0,31.0714,31.2399,31.0271,31.169,192026.0
2018-11-07 10:25:00,35.15,35.22,35.03,35.06,35164.0,31.169,31.231,31.0625,31.0891,35164.0
2018-11-07 10:30:00,35.09,35.19,35.06,35.08,40656.0,31.1158,31.2044,31.0891,31.1069,40656.0
2018-11-07 10:35:00,35.09,35.3,35.08,35.27,50864.0,31.1158,31.302,31.1069,31.2754,50864.0
2018-11-07 10:40:00,35.27,35.37,35.17,35.26,88730.0,31.2754,31.364,31.1867,31.2665,88730.0
2018-11-07 10:45:00,35.26,35.27,35.1,35.1,90714.0,31.2665,31.2754,31.1246,31.1246,90714.0
2018-11-07 10:50:00,35.1,35.16,35.01,35.07,61842.0,31.1246,31.1778,31.0448,31.098,61842.0
2018-11-07 10:55:00,35.06,35.08,35.01,35.03,32958.0,31.0891,31.1069,31.0448,31.0625,32958.0
2018-11-07 11:00:00,35.05,35.07,34.98,34.99,35928.0,31.0803,31.098,31.0182,31.0271,35928.0
2018-11-07 11:05:00,34.98,35.05,34.93,35.02,34510.0,31.0182,31.0803,30.9739,31.0537,34510.0
2018-11-07 11:10:00,35.02,35.02,34.91,34.93,41520.0,31.0537,31.0537,30.9561,30.9739,41520.0
2018-11-07 11:15:00,34.94,34.97,34.84,34.92,66376.0,30.9827,31.0093,30.8941,30.965,66376.0
2018-11-07 11:20:00,34.92,35.08,34.9,35.06,29892.0,30.965,31.1069,30.9473,31.0891,29892.0
2018-11-07 11:25:00,35.06,35.07,34.91,34.91,37396.0,31.0891,31.098,30.9561,30.9561,37396.0
2018-11-07 11:30:00,34.91,34.95,34.87,34.89,51844.0,30.9561,30.9916,30.9207,30.9384,51844.0
2018-11-07 11:35:00,34.88,34.94,34.79,34.81,32900.0,30.9295,30.9827,30.8497,30.8675,32900.0
2018-11-07 11:40:00,34.82,34.88,34.82,34.85,30052.0,30.8763,30.9295,30.8763,30.9029,30052.0
2018-11-07 11:45:00,34.84,34.88,34.82,34.85,46652.0,30.8941,30.9295,30.8763,30.9029,46652.0
2018-11-07 11:50:00,34.87,34.88,34.81,34.84,92476.0,30.9207,30.9295,30.8675,30.8941,92476.0
2018-11-07 11:55:00,34.84,34.99,34.82,34.99,50376.0,30.8941,31.0271,30.8763,31.0271,50376.0
2018-11-07 12:00:00,34.99,35.0,34.91,34.93,25442.0,31.0271,31.0359,30.9561,30.9739,25442.0
2018-11-07 12:05:00,34.93,34.93,34.82,34.83,32390.0,30.9739,30.9739,30.8763,30.8852,32390.0
2018-11-07 12:10:00,34.83,34.84,34.79,34.82,29422.0,30.8852,30.8941,30.8497,30.8763,29422.0
2018-11-07 12:15:00,34.81,34.86,34.77,34.85,28706.0,30.8675,30.9118,30.832,30.9029,28706.0
2018-11-07 12:20:00,34.87,34.87,34.82,34.85,23740.0,30.9207,30.9207,30.8763,30.9029,23740.0
2018-11-07 12:25:00,34.85,34.85,34.81,34.82,23012.0,30.9029,30.9029,30.8675,30.8763,23012.0
2018-11-07 12:30:00,34.82,34.87,34.8,34.84,38434.0,30.8763,30.9207,30.8586,30.8941,38434.0
2018-11-07 12:35:00,34.84,34.87,34.79,34.8,38174.0,30.8941,30.9207,30.8497,30.8586,38174.0
2018-11-07 12:40:00,34.8,34.86,34.8,34.84,35846.0,30.8586,30.9118,30.8586,30.8941,35846.0
2018-11-07 12:45:00,34.85,34.9,34.83,34.88,141022.0,30.9029,30.9473,30.8852,30.9295,141022.0
2018-11-07 12:50:00,34.88,34.89,34.83,34.87,109014.0,30.9295,30.9384,30.8852,30.9207,109014.0
2018-11-07 12:55:00,34.87,34.94,34.74,34.74,119998.0,30.9207,30.9827,30.8054,30.8054,119998.0
2018-11-07 13:00:00,34.76,34.83,34.74,34.77,36444.0,30.8231,30.8852,30.8054,30.832,36444.0
2018-11-07 13:05:00,34.77,34.83,34.77,34.8,24988.0,30.832,30.8852,30.832,30.8586,24988.0
2018-11-07 13:10:00,34.81,34.81,34.65,34.66,24724.0,30.8675,30.8675,30.7256,30.7345,24724.0
2018-11-07 13:15:00,34.66,34.74,34.66,34.69,36276.0,30.7345,30.8054,30.7345,30.7611,36276.0
2018-11-07 13:20:00,34.69,34.7,34.63,34.68,32862.0,30.7611,30.7699,30.7079,30.7522,32862.0
2018-11-07 13:25:00,34.67,34.72,34.66,34.67,42584.0,30.7433,30.7877,30.7345,30.7433,42584.0
2018-11-07 13:30:00,34.66,34.66,34.56,34.58,43544.0,30.7345,30.7345,30.6458,30.6635,43544.0
2018-11-07 13:35:00,34.58,34.61,34.54,34.59,37666.0,30.6635,30.6901,30.628,30.6724,37666.0
2018-11-07 13:40:00,34.6,34.63,34.53,34.56,43258.0,30.6812,30.7079,30.6192,30.6458,43258.0
2018-11-07 13:45:00,34.57,34.63,34.55,34.6,22520.0,30.6546,30.7079,30.6369,30.6812,22520.0
2018-11-07 13:50:00,34.62,34.66,34.57,34.59,19852.0,30.699,30.7345,30.6546,30.6724,19852.0
2018-11-07 13:55:00,34.59,34.61,34.55,34.58,28334.0,30.6724,30.6901,30.6369,30.6635,28334.0
2018-11-07 14:00:00,34.58,34.66,34.58,34.65,24510.0,30.6635,30.7345,30.6635,30.7256,24510.0
2018-11-07 14:05:00,34.66,34.71,34.65,34.66,33040.0,30.7345,30.7788,30.7256,30.7345,33040.0
2018-11-07 14:10:00,34.67,34.74,34.67,34.68,59502.0,30.7433,30.8054,30.7433,30.7522,59502.0
2018-11-07 14:15:00,34.68,34.71,34.63,34.68,46712.0,30.7522,30.7788,30.7079,30.7522,46712.0
2018-11-07 14:20:00,34.68,34.73,34.68,34.7,28562.0,30.7522,30.7965,30.7522,30.7699,28562.0
2018-11-07 14:25:00,34.7,34.77,34.69,34.76,20938.0,30.7699,30.832,30.7611,30.8231,20938.0
2018-11-07 14:30:00,34.77,34.84,34.76,34.82,35184.0,30.832,30.8941,30.8231,30.8763,35184.0
2018-11-07 14:35:00,34.83,34.88,34.81,34.82,62250.0,30.8852,30.9295,30.8675,30.8763,62250.0
2018-11-07 14:40:00,34.81,34.86,34.81,34.82,59418.0,30.8675,30.9118,30.8675,30.8763,59418.0
2018-11-07 14:45:00,34.82,34.84,34.77,34.79,34814.0,30.8763,30.8941,30.832,30.8497,34814.0
2018-11-07 14:50:00,34.79,34.85,34.79,34.85,97756.0,30.8497,30.9029,30.8497,30.9029,97756.0
2018-11-07 14:55:00,34.85,34.87,34.81,34.84,35230.0,30.9029,30.9207,30.8675,30.8941,35230.0
2018-11-07 15:00:00,34.85,34.96,34.84,34.94,66860.0,30.9029,31.0005,30.8941,30.9827,66860.0
2018-11-07 15:05:00,34.95,34.95,34.87,34.88,89872.0,30.9916,30.9916,30.9207,30.9295,89872.0
2018-11-07 15:10:00,34.87,34.91,34.84,34.88,45124.0,30.9207,30.9561,30.8941,30.9295,45124.0
2018-11-07 15:15:00,34.88,34.88,34.84,34.88,51134.0,30.9295,30.9295,30.8941,30.9295,51134.0
2018-11-07 15:20:00,34.88,34.96,34.88,34.93,101210.0,30.9295,31.0005,30.9295,30.9739,101210.0
2018-11-07 15:25:00,34.93,34.99,34.92,34.96,189230.0,30.9739,31.0271,30.965,31.0005,189230.0
2018-11-07 15:30:00,34.95,35.02,34.93,34.98,47964.0,30.9916,31.0537,30.9739,31.0182,47964.0
2018-11-07 15:35:00,34.98,35.06,34.96,35.05,75458.0,31.0182,31.0891,31.0005,31.0803,75458.0
2018-11-07 15:40:00,35.05,35.06,34.96,34.99,99584.0,31.0803,31.0891,31.0005,31.0271,99584.0
2018-11-07 15:45:00,34.99,35.12,34.94,35.1,219266.0,31.0271,31.1424,30.9827,31.1246,219266.0
2018-11-07 15:50:00,35.1,35.15,35.09,35.15,260442.0,31.1246,31.169,31.1158,31.169,260442.0
2018-11-07 15:55:00,35.16,35.23,35.13,35.17,388372.0,31.1778,31.2399,31.1512,31.1867,388372.0
2018-11-08 09:30:00,35.5,38.0,35.15,37.3,973262.0,31.4793,33.6962,31.169,33.0755,973262.0
2018-11-08 09:35:00,37.32,37.35,36.56,36.7,566746.0,33.0932,33.1198,32.4193,32.5434,566746.0
2018-11-08 09:40:00,36.7,37.2,36.67,36.86,346294.0,32.5434,32.9868,32.5168,32.6853,346294.0
2018-11-08 09:45:00,36.9,37.18,36.77,36.8,287508.0,32.7208,32.969,32.6055,32.6321,287508.0
2018-11-08 09:50:00,36.78,37.57,36.75,37.51,315028.0,32.6143,33.3149,32.5877,33.2617,315028.0
2018-11-08 09:55:00,37.5,37.6,36.99,37.24,279922.0,33.2528,33.3415,32.8006,33.0222,279922.0
2018-11-08 10:00:00,37.21,37.41,36.88,36.91,218138.0,32.9956,33.173,32.703,32.7296,218138.0
2018-11-08 10:05:00,36.91,37.19,36.86,37.1,244588.0,32.7296,32.9779,32.6853,32.8981,244588.0
2018-11-08 10:10:00,37.08,37.4,37.04,37.31,222972.0,32.8804,33.1641,32.8449,33.0843,222972.0
2018-11-08 10:15:00,37.35,37.48,37.08,37.09,204938.0,33.1198,33.2351,32.8804,32.8892,204938.0
2018-11-08 10:20:00,37.1,37.24,36.99,37.05,122388.0,32.8981,33.0222,32.8006,32.8538,122388.0
2018-11-08 10:25:00,37.04,37.38,37.04,37.38,89810.0,32.8449,33.1464,32.8449,33.1464,89810.0
2018-11-08 10:30:00,37.37,37.46,37.24,37.26,158324.0,33.1375,33.2173,33.0222,33.04,158324.0
2018-11-08 10:35:00,37.27,37.53,37.23,37.48,325436.0,33.0488,33.2794,33.0134,33.2351,325436.0
2018-11-08 10:40:00,37.46,37.6,37.42,37.44,205930.0,33.2173,33.3415,33.1819,33.1996,205930.0
2018-11-08 10:45:00,37.43,37.57,37.37,37.49,95824.0,33.1907,33.3149,33.1375,33.2439,95824.0
2018-11-08 10:50:00,37.49,37.55,37.43,37.48,150132.0,33.2439,33.2971,33.1907,33.2351,150132.0
2018-11-08 10:55:00,37.49,37.58,37.32,37.33,148252.0,33.2439,33.3237,33.0932,33.1021,148252.0
2018-11-08 11:00:00,37.33,37.38,37.19,37.3,93422.0,33.1021,33.1464,32.9779,33.0755,93422.0
2018-11-08 11:05:00,37.31,37.31,37.15,37.17,103430.0,33.0843,33.0843,32.9424,32.9602,103430.0
2018-11-08 11:10:00,37.17,37.17,37.04,37.04,96642.0,32.9602,32.9602,32.8449,32.8449,96642.0
2018-11-08 11:15:00,37.04,37.35,36.99,37.27,210492.0,32.8449,33.1198,32.8006,33.0488,210492.0
2018-11-08 11:20:00,37.24,37.55,37.24,37.49,139818.0,33.0222,33.2971,33.0222,33.2439,139818.0
2018-11-08 11:25:00,37.48,37.88,37.48,37.77,216152.0,33.2351,33.5898,33.2351,33.4922,216152.0
2018-11-08 11:30:00,37.76,37.83,37.69,37.75,70716.0,33.4834,33.5454,33.4213,33.4745,70716.0
2018-11-08 11:35:00,37.76,37.95,37.74,37.81,96024.0,33.4834,33.6518,33.4656,33.5277,96024.0
2018-11-08 11:40:00,37.81,37.94,37.72,37.73,71024.0,33.5277,33.643,33.4479,33.4567,71024.0
2018-11-08 11:45:00,37.73,37.74,37.59,37.63,87386.0,33.4567,33.4656,33.3326,33.3681,87386.0
2018-11-08 11:50:00,37.62,37.71,37.57,37.63,59968.0,33.3592,33.439,33.3149,33.3681,59968.0
2018-11-08 11:55:00,37.63,37.75,37.63,37.71,62736.0,33.3681,33.4745,33.3681,33.439,62736.0
2018-11-08 12:00:00,37.7,37.73,37.62,37.71,62312.0,33.4301,33.4567,33.3592,33.439,62312.0
2018-11-08 12:05:00,37.72,37.79,37.7,37.74,77332.0,33.4479,33.51,33.4301,33.4656,77332.0
2018-11-08 12:10:00,37.76,37.81,37.72,37.72,75884.0,33.4834,33.5277,33.4479,33.4479,75884.0
2018-11-08 12:15:00,37.72,37.82,37.67,37.67,69162.0,33.4479,33.5366,33.4035,33.4035,69162.0
2018-11-08 12:20:00,37.68,37.74,37.55,37.68,77770.0,33.4124,33.4656,33.2971,33.4124,77770.0
2018-11-08 12:25:00,37.65,37.68,37.49,37.52,33390.0,33.3858,33.4124,33.2439,33.2705,33390.0
2018-11-08 12:30:00,37.49,37.51,37.39,37.45,157376.0,33.2439,33.2617,33.1553,33.2085,157376.0
2018-11-08 12:35:00,37.46,37.51,37.37,37.4,69054.0,33.2173,33.2617,33.1375,33.1641,69054.0
2018-11-08 12:40:00,37.41,37.42,37.18,37.18,44982.0,33.173,33.1819,32.969,32.969,44982.0
2018-11-08 12:45:00,37.16,37.42,37.16,37.26,56584.0,32.9513,33.1819,32.9513,33.04,56584.0
2018-11-08 12:50:00,37.29,37.29,37.06,37.08,92502.0,33.0666,33.0666,32.8626,32.8804,92502.0
2018-11-08 12:55:00,37.07,37.21,37.04,37.14,118002.0,32.8715,32.9956,32.8449,32.9336,118002.0
2018-11-08 13:00:00,37.12,37.2,37.05,37.06,70244.0,32.9158,32.9868,32.8538,32.8626,70244.0
2018-11-08 13:05:00,37.05,37.08,36.96,36.99,75160.0,32.8538,32.8804,32.774,32.8006,75160.0
2018-11-08 13:10:00,36.99,36.99,36.88,36.92,108152.0,32.8006,32.8006,32.703,32.7385,108152.0
2018-11-08 13:15:00,36.92,36.99,36.92,36.99,35000.0,32.7385,32.8006,32.7385,32.8006,35000.0
2018-11-08 13:20:00,36.99,37.0,36.91,36.95,43280.0,32.8006,32.8094,32.7296,32.7651,43280.0
2018-11-08 13:25:00,36.95,37.02,36.94,36.98,52272.0,32.7651,32.8272,32.7562,32.7917,52272.0
2018-11-08 13:30:00,36.98,37.0,36.84,36.87,30576.0,32.7917,32.8094,32.6675,32.6942,30576.0
2018-11-08 13:35:00,36.85,36.86,36.76,36.83,58070.0,32.6764,32.6853,32.5966,32.6587,58070.0
2018-11-08 13:40:00,36.84,36.88,36.8,36.87,46866.0,32.6675,32.703,32.6321,32.6942,46866.0
2018-11-08 13:45:00,36.88,36.94,36.85,36.89,58998.0,32.703,32.7562,32.6764,32.7119,58998.0
2018-11-08 13:50:00,36.88,36.99,36.88,36.99,78262.0,32.703,32.8006,32.703,32.8006,78262.0
2018-11-08 13:55:00,36.99,37.01,36.94,36.97,43748.0,32.8006,32.8183,32.7562,32.7828,43748.0
2018-11-08 14:00:00,36.96,37.02,36.91,36.96,95566.0,32.774,32.8272,32.7296,32.774,95566.0
2018-11-08 14:05:00,36.97,37.02,36.95,37.0,66360.0,32.7828,32.8272,32.7651,32.8094,66360.0
2018-11-08 14:10:00,36.99,37.06,36.96,36.98,72606.0,32.8006,32.8626,32.774,32.7917,72606.0
2018-11-08 14:15:00,36.98,37.04,36.94,36.94,60134.0,32.7917,32.8449,32.7562,32.7562,60134.0
2018-11-08 14:20:00,36.94,37.01,36.94,36.99,42712.0,32.7562,32.8183,32.7562,32.8006,42712.0
2018-11-08 14:25:00,36.99,37.02,36.91,36.91,56258.0,32.8006,32.8272,32.7296,32.7296,56258.0
2018-11-08 14:30:00,36.9,36.96,36.8,36.9,61946.0,32.7208,32.774,32.6321,32.7208,61946.0
2018-11-08 14:35:00,36.9,36.93,36.84,36.9,62442.0,32.7208,32.7474,32.6675,32.7208,62442.0
2018-11-08 14:40:00,36.91,36.92,36.78,36.83,70402.0,32.7296,32.7385,32.6143,32.6587,70402.0
2018-11-08 14:45:00,36.83,37.02,36.82,36.99,240980.0,32.6587,32.8272,32.6498,32.8006,240980.0
2018-11-08 14:50:00,36.99,37.04,36.92,36.94,90936.0,32.8006,32.8449,32.7385,32.7562,90936.0
2018-11-08 14:55:00,36.94,37.12,36.92,37.11,130662.0,32.7562,32.9158,32.7385,32.907,130662.0
2018-11-08 15:00:00,37.12,37.19,37.0,37.05,130524.0,32.9158,32.9779,32.8094,32.8538,130524.0
2018-11-08 15:05:00,37.05,37.15,37.01,37.08,122210.0,32.8538,32.9424,32.8183,32.8804,122210.0
2018-11-08 15:10:00,37.07,37.08,36.93,36.94,102478.0,32.8715,32.8804,32.7474,32.7562,102478.0
2018-11-08 15:15:00,36.94,37.09,36.91,37.09,112360.0,32.7562,32.8892,32.7296,32.8892,112360.0
2018-11-08 15:20:00,37.1,37.13,36.99,37.1,97088.0,32.8981,32.9247,32.8006,32.8981,97088.0
2018-11-08 15:25:00,37.1,37.13,37.07,37.12,134530.0,32.8981,32.9247,32.8715,32.9158,134530.0
2018-11-08 15:30:00,37.12,37.21,37.1,37.16,186018.0,32.9158,32.9956,32.8981,32.9513,186018.0
2018-11-08 15:35:00,37.17,37.18,37.05,37.11,190094.0,32.9602,32.969,32.8538,32.907,190094.0
2018-11-08 15:40:00,37.11,37.2,37.1,37.17,184420.0,32.907,32.9868,32.8981,32.9602,184420.0
2018-11-08 15:45:00,37.17,37.31,37.16,37.31,280004.0,32.9602,33.0843,32.9513,33.0843,280004.0
2018-11-08 15:50:00,37.31,37.31,37.22,37.26,379154.0,33.0843,33.0843,33.0045,33.04,379154.0
2018-11-08 15:55:00,37.27,37.29,37.2,37.24,812842.0,33.0488,33.0666,32.9868,33.0222,812842.0
2018-11-09 09:30:00,36.72,36.93,36.51,36.84,206960.0,32.5611,32.7474,32.3749,32.6675,206960.0
2018-11-09 09:35:00,36.81,36.81,36.42,36.42,132436.0,32.6409,32.6409,32.2951,32.2951,132436.0
2018-11-09 09:40:00,36.43,36.44,36.05,36.4,198756.0,32.304,32.3129,31.967,32.2774,198756.0
2018-11-09 09:45:00,36.41,36.62,36.26,36.27,124728.0,32.2863,32.4725,32.1532,32.1621,124728.0
2018-11-09 09:50:00,36.27,36.43,36.23,36.31,171456.0,32.1621,32.304,32.1266,32.1976,171456.0
2018-11-09 09:55:00,36.3,36.5,36.27,36.46,120026.0,32.1887,32.3661,32.1621,32.3306,120026.0
2018-11-09 10:00:00,36.45,36.51,36.13,36.19,133834.0,32.3217,32.3749,32.038,32.0912,133834.0
2018-11-09 10:05:00,36.2,36.21,36.04,36.05,128296.0,32.1,32.1089,31.9582,31.967,128296.0
2018-11-09 10:10:00,36.04,36.08,35.96,35.99,116982.0,31.9582,31.9936,31.8872,31.9138,116982.0
2018-11-09 10:15:00,35.99,36.24,35.98,36.12,155124.0,31.9138,32.1355,31.905,32.0291,155124.0
2018-11-09 10:20:00,36.13,36.21,36.09,36.13,87732.0,32.038,32.1089,32.0025,32.038,87732.0
2018-11-09 10:25:00,36.13,36.35,36.13,36.35,66052.0,32.038,32.233,32.038,32.233,66052.0
2018-11-09 10:30:00,36.35,36.56,36.27,36.56,92152.0,32.233,32.4193,32.1621,32.4193,92152.0
2018-11-09 10:35:00,36.55,36.65,36.39,36.52,88906.0,32.4104,32.4991,32.2685,32.3838,88906.0
2018-11-09 10:40:00,36.52,36.54,36.4,36.44,69312.0,32.3838,32.4015,32.2774,32.3129,69312.0
2018-11-09 10:45:00,36.45,36.59,36.44,36.52,126688.0,32.3217,32.4459,32.3129,32.3838,126688.0
2018-11-09 10:50:00,36.52,36.52,36.31,36.39,74616.0,32.3838,32.3838,32.1976,32.2685,74616.0
2018-11-09 10:55:00,36.38,36.43,36.35,36.4,73166.0,32.2596,32.304,32.233,32.2774,73166.0
2018-11-09 11:00:00,36.4,36.48,36.34,36.34,60452.0,32.2774,32.3483,32.2242,32.2242,60452.0
2018-11-09 11:05:00,36.33,36.35,36.22,36.23,58244.0,32.2153,32.233,32.1178,32.1266,58244.0
2018-11-09 11:10:00,36.23,36.33,36.16,36.16,114304.0,32.1266,32.2153,32.0646,32.0646,114304.0
2018-11-09 11:15:00,36.14,36.23,36.07,36.08,62116.0,32.0468,32.1266,31.9848,31.9936,62116.0
2018-11-09 11:20:00,36.08,36.15,36.07,36.11,54022.0,31.9936,32.0557,31.9848,32.0202,54022.0
2018-11-09 11:25:00,36.1,36.1,35.95,36.01,83956.0,32.0114,32.0114,31.8783,31.9316,83956.0
2018-11-09 11:30:00,36.01,36.1,36.01,36.07,58404.0,31.9316,32.0114,31.9316,31.9848,58404.0
2018-11-09 11:35:00,36.07,36.35,36.07,36.35,98166.0,31.9848,32.233,31.9848,32.233,98166.0
2018-11-09 11:40:00,36.34,36.38,36.28,36.31,66220.0,32.2242,32.2596,32.171,32.1976,66220.0
2018-11-09 11:45:00,36.32,36.32,36.12,36.16,60744.0,32.2064,32.2064,32.0291,32.0646,60744.0
2018-11-09 11:50:00,36.16,36.26,36.15,36.21,45802.0,32.0646,32.1532,32.0557,32.1089,45802.0
2018-11-09 11:55:00,36.21,36.22,35.99,36.01,39550.0,32.1089,32.1178,31.9138,31.9316,39550.0
2018-11-09 12:00:00,36.02,36.17,36.0,36.14,52382.0,31.9404,32.0734,31.9227,32.0468,52382.0
2018-11-09 12:05:00,36.15,36.21,36.11,36.19,43130.0,32.0557,32.1089,32.0202,32.0912,43130.0
2018-11-09 12:10:00,36.19,36.21,36.07,36.11,43486.0,32.0912,32.1089,31.9848,32.0202,43486.0
2018-11-09 12:15:00,36.12,36.12,35.99,36.01,54284.0,32.0291,32.0291,31.9138,31.9316,54284.0
2018-11-09 12:20:00,36.01,36.08,35.94,36.08,60458.0,31.9316,31.9936,31.8695,31.9936,60458.0
2018-11-09 12:25:00,36.09,36.09,35.97,35.97,61340.0,32.0025,32.0025,31.8961,31.8961,61340.0
2018-11-09 12:30:00,35.96,36.04,35.89,36.02,57800.0,31.8872,31.9582,31.8251,31.9404,57800.0
2018-11-09 12:35:00,36.02,36.08,36.01,36.02,70178.0,31.9404,31.9936,31.9316,31.9404,70178.0
2018-11-09 12:40:00,36.02,36.02,35.96,36.01,43298.0,31.9404,31.9404,31.8872,31.9316,43298.0
2018-11-09 12:45:00,36.02,36.05,35.98,36.04,58174.0,31.9404,31.967,31.905,31.9582,58174.0
2018-11-09 12:50:00,36.05,36.18,36.04,36.18,63536.0,31.967,32.0823,31.9582,32.0823,63536.0
2018-11-09 12:55:00,36.16,36.19,36.09,36.1,59792.0,32.0646,32.0912,32.0025,32.0114,59792.0
2018-11-09 13:00:00,36.09,36.09,36.03,36.07,35104.0,32.0025,32.0025,31.9493,31.9848,35104.0
2018-11-09 13:05:00,36.08,36.1,36.04,36.1,38606.0,31.9936,32.0114,31.9582,32.0114,38606.0
2018-11-09 13:10:00,36.1,36.1,35.95,35.95,33078.0,32.0114,32.0114,31.8783,31.8783,33078.0
2018-11-09 13:15:00,35.95,35.96,35.89,35.92,51690.0,31.8783,31.8872,31.8251,31.8517,51690.0
2018-11-09 13:20:00,35.92,35.92,35.83,35.89,32042.0,31.8517,31.8517,31.7719,31.8251,32042.0
2018-11-09 13:25:00,35.89,35.95,35.88,35.95,38926.0,31.8251,31.8783,31.8163,31.8783,38926.0
2018-11-09 13:30:00,35.95,35.95,35.82,35.9,42672.0,31.8783,31.8783,31.7631,31.834,42672.0
2018-11-09 13:35:00,35.89,35.94,35.88,35.91,49404.0,31.8251,31.8695,31.8163,31.8429,49404.0
2018-11-09 13:40:00,35.91,35.96,35.85,35.85,41706.0,31.8429,31.8872,31.7897,31.7897,41706.0
2018-11-09 13:45:00,35.85,35.88,35.84,35.88,48666.0,31.7897,31.8163,31.7808,31.8163,48666.0
2018-11-09 13:50:00,35.88,35.88,35.82,35.84,59148.0,31.8163,31.8163,31.7631,31.7808,59148.0
2018-11-09 13:55:00,35.84,35.91,35.83,35.85,88018.0,31.7808,31.8429,31.7719,31.7897,88018.0
2018-11-09 14:00:00,35.85,35.87,35.77,35.87,72216.0,31.7897,31.8074,31.7187,31.8074,72216.0
2018-11-09 14:05:00,35.87,35.89,35.8,35.8,50310.0,31.8074,31.8251,31.7453,31.7453,50310.0
2018-11-09 14:10:00,35.81,35.81,35.66,35.66,47192.0,31.7542,31.7542,31.6212,31.6212,47192.0
2018-11-09 14:15:00,35.65,35.73,35.64,35.66,90320.0,31.6123,31.6833,31.6035,31.6212,90320.0
2018-11-09 14:20:00,35.67,35.72,35.66,35.7,72386.0,31.6301,31.6744,31.6212,31.6567,72386.0
2018-11-09 14:25:00,35.71,35.81,35.67,35.77,63856.0,31.6655,31.7542,31.6301,31.7187,63856.0
2018-11-09 14:30:00,35.76,35.88,35.76,35.88,68014.0,31.7099,31.8163,31.7099,31.8163,68014.0
2018-11-09 14:35:00,35.88,35.91,35.85,35.88,57644.0,31.8163,31.8429,31.7897,31.8163,57644.0
2018-11-09 14:40:00,35.88,35.95,35.88,35.88,54022.0,31.8163,31.8783,31.8163,31.8163,54022.0
2018-11-09 14:45:00,35.88,35.91,35.76,35.77,36734.0,31.8163,31.8429,31.7099,31.7187,36734.0
2018-11-09 14:50:00,35.77,35.91,35.75,35.89,64232.0,31.7187,31.8429,31.701,31.8251,64232.0
2018-11-09 14:55:00,35.89,35.97,35.85,35.88,46286.0,31.8251,31.8961,31.7897,31.8163,46286.0
2018-11-09 15:00:00,35.88,35.94,35.85,35.89,51868.0,31.8163,31.8695,31.7897,31.8251,51868.0
2018-11-09 15:05:00,35.89,35.94,35.82,35.92,59932.0,31.8251,31.8695,31.7631,31.8517,59932.0
2018-11-09 15:10:00,35.91,35.95,35.86,35.93,67512.0,31.8429,31.8783,31.7985,31.8606,67512.0
2018-11-09 15:15:00,35.94,35.97,35.86,35.92,48858.0,31.8695,31.8961,31.7985,31.8517,48858.0
2018-11-09 15:20:00,35.91,36.02,35.87,35.98,64638.0,31.8429,31.9404,31.8074,31.905,64638.0
2018-11-09 15:25:00,35.98,36.04,35.96,35.98,71874.0,31.905,31.9582,31.8872,31.905,71874.0
2018-11-09 15:30:00,35.98,36.05,35.98,36.01,95132.0,31.905,31.967,31.905,31.9316,95132.0
2018-11-09 15:35:00,36.01,36.13,36.0,36.09,110658.0,31.9316,32.038,31.9227,32.0025,110658.0
2018-11-09 15:40:00,36.09,36.21,36.09,36.2,260084.0,32.0025,32.1089,32.0025,32.1,260084.0
2018-11-09 15:45:00,36.2,36.24,36.07,36.07,165586.0,32.1,32.1355,31.9848,31.9848,165586.0
2018-11-09 15:50:00,36.07,36.14,36.06,36.14,283380.0,31.9848,32.0468,31.9759,32.0468,283380.0
2018-11-09 15:55:00,36.15,36.2,36.06,36.07,424394.0,32.0557,32.1,31.9759,31.9848,424394.0
2018-11-12 09:30:00,35.65,35.74,35.32,35.49,185432.0,31.6123,31.6921,31.3197,31.4704,185432.0
2018-11-12 09:35:00,35.44,35.79,35.35,35.62,71630.0,31.4261,31.7365,31.3463,31.5857,71630.0
2018-11-12 09:40:00,35.58,35.6,35.41,35.51,79566.0,31.5503,31.568,31.3995,31.4882,79566.0
2018-11-12 09:45:00,35.49,35.67,35.48,35.58,164512.0,31.4704,31.6301,31.4616,31.5503,164512.0
2018-11-12 09:50:00,35.58,35.59,35.35,35.46,152928.0,31.5503,31.5591,31.3463,31.4438,152928.0
2018-11-12 09:55:00,35.46,35.63,35.44,35.58,54940.0,31.4438,31.5946,31.4261,31.5503,54940.0
2018-11-12 10:00:00,35.56,35.56,35.38,35.43,51446.0,31.5325,31.5325,31.3729,31.4172,51446.0
2018-11-12 10:05:00,35.44,35.59,35.37,35.52,56518.0,31.4261,31.5591,31.364,31.4971,56518.0
2018-11-12 10:10:00,35.52,35.55,35.42,35.45,49290.0,31.4971,31.5237,31.4084,31.435,49290.0
2018-11-12 10:15:00,35.44,35.51,35.37,35.38,36960.0,31.4261,31.4882,31.364,31.3729,36960.0
2018-11-12 10:20:00,35.37,35.43,35.27,35.4,40372.0,31.364,31.4172,31.2754,31.3906,40372.0
2018-11-12 10:25:00,35.38,35.48,35.35,35.42,28304.0,31.3729,31.4616,31.3463,31.4084,28304.0
2018-11-12 10:30:00,35.39,35.41,35.33,35.39,49582.0,31.3818,31.3995,31.3286,31.3818,49582.0
2018-11-12 10:35:00,35.37,35.43,35.28,35.41,43196.0,31.364,31.4172,31.2842,31.3995,43196.0
2018-11-12 10:40:00,35.4,35.42,35.29,35.29,36336.0,31.3906,31.4084,31.2931,31.2931,36336.0
2018-11-12 10:45:00,35.29,35.32,35.21,35.27,55798.0,31.2931,31.3197,31.2222,31.2754,55798.0
2018-11-12 10:50:00,35.27,35.32,35.22,35.26,26524.0,31.2754,31.3197,31.231,31.2665,26524.0
2018-11-12 10:55:00,35.26,35.32,35.19,35.3,30492.0,31.2665,31.3197,31.2044,31.302,30492.0
2018-11-12 11:00:00,35.31,35.34,35.27,35.33,51868.0,31.3108,31.3374,31.2754,31.3286,51868.0
2018-11-12 11:05:00,35.33,35.44,35.26,35.38,102312.0,31.3286,31.4261,31.2665,31.3729,102312.0
2018-11-12 11:10:00,35.38,35.38,35.24,35.27,59646.0,31.3729,31.3729,31.2488,31.2754,59646.0
2018-11-12 11:15:00,35.27,35.27,34.99,35.05,89974.0,31.2754,31.2754,31.0271,31.0803,89974.0
2018-11-12 11:20:00,35.06,35.19,35.01,35.18,84236.0,31.0891,31.2044,31.0448,31.1956,84236.0
2018-11-12 11:25:00,35.19,35.21,35.14,35.16,47268.0,31.2044,31.2222,31.1601,31.1778,47268.0
2018-11-12 11:30:00,35.16,35.22,35.15,35.22,33588.0,31.1778,31.231,31.169,31.231,33588.0
2018-11-12 11:35:00,35.23,35.38,35.22,35.34,32668.0,31.2399,31.3729,31.231,31.3374,32668.0
2018-11-12 11:40:00,35.35,35.37,35.27,35.27,30178.0,31.3463,31.364,31.2754,31.2754,30178.0
2018-11-12 11:45:00,35.27,35.36,35.25,35.27,30046.0,31.2754,31.3552,31.2576,31.2754,30046.0
2018-11-12 11:50:00,35.27,35.27,35.12,35.24,47142.0,31.2754,31.2754,31.1424,31.2488,47142.0
2018-11-12 11:55:00,35.23,35.33,35.22,35.32,51554.0,31.2399,31.3286,31.231,31.3197,51554.0
2018-11-12 12:00:00,35.33,35.4,35.31,35.38,26820.0,31.3286,31.3906,31.3108,31.3729,26820.0
2018-11-12 12:05:00,35.38,35.48,35.38,35.43,49074.0,31.3729,31.4616,31.3729,31.4172,49074.0
2018-11-12 12:10:00,35.43,35.45,35.36,35.37,9394.0,31.4172,31.435,31.3552,31.364,9394.0
2018-11-12 12:15:00,35.36,35.42,35.32,35.38,11898.0,31.3552,31.4084,31.3197,31.3729,11898.0
2018-11-12 12:20:00,35.35,35.38,35.32,35.35,9252.0,31.3463,31.3729,31.3197,31.3463,9252.0
2018-11-12 12:25:00,35.34,35.38,35.27,35.27,13284.0,31.3374,31.3729,31.2754,31.2754,13284.0
2018-11-12 12:30:00,35.31,35.31,35.24,35.26,13554.0,31.3108,31.3108,31.2488,31.2665,13554.0
2018-11-12 12:35:00,35.24,35.35,35.24,35.33,16494.0,31.2488,31.3463,31.2488,31.3286,16494.0
2018-11-12 12:40:00,35.32,35.41,35.29,35.36,18740.0,31.3197,31.3995,31.2931,31.3552,18740.0
2018-11-12 12:45:00,35.36,35.37,35.26,35.32,23304.0,31.3552,31.364,31.2665,31.3197,23304.0
2018-11-12 12:50:00,35.3,35.33,35.25,35.25,15226.0,31.302,31.3286,31.2576,31.2576,15226.0
2018-11-12 12:55:00,35.24,35.3,35.22,35.23,15928.0,31.2488,31.302,31.231,31.2399,15928.0
2018-11-12 13:00:00,35.22,35.24,35.16,35.17,13000.0,31.231,31.2488,31.1778,31.1867,13000.0
2018-11-12 13:05:00,35.15,35.23,35.13,35.23,24182.0,31.169,31.2399,31.1512,31.2399,24182.0
2018-11-12 13:10:00,35.22,35.24,35.15,35.15,11068.0,31.231,31.2488,31.169,31.169,11068.0
2018-11-12 13:15:00,35.16,35.19,35.13,35.13,14634.0,31.1778,31.2044,31.1512,31.1512,14634.0
2018-11-12 13:20:00,35.14,35.19,35.13,35.18,29776.0,31.1601,31.2044,31.1512,31.1956,29776.0
2018-11-12 13:25:00,35.19,35.27,35.19,35.23,16746.0,31.2044,31.2754,31.2044,31.2399,16746.0
2018-11-12 13:30:00,35.23,35.26,35.17,35.26,28956.0,31.2399,31.2665,31.1867,31.2665,28956.0
2018-11-12 13:35:00,35.25,35.27,35.22,35.25,27238.0,31.2576,31.2754,31.231,31.2576,27238.0
2018-11-12 13:40:00,35.24,35.32,35.23,35.32,33502.0,31.2488,31.3197,31.2399,31.3197,33502.0
2018-11-12 13:45:00,35.32,35.34,35.26,35.31,85014.0,31.3197,31.3374,31.2665,31.3108,85014.0
2018-11-12 13:50:00,35.32,35.45,35.32,35.39,32366.0,31.3197,31.435,31.3197,31.3818,32366.0
2018-11-12 13:55:00,35.38,35.41,35.35,35.35,23766.0,31.3729,31.3995,31.3463,31.3463,23766.0
2018-11-12 14:00:00,35.35,35.42,35.32,35.41,19592.0,31.3463,31.4084,31.3197,31.3995,19592.0
2018-11-12 14:05:00,35.4,35.41,35.29,35.34,16820.0,31.3906,31.3995,31.2931,31.3374,16820.0
2018-11-12 14:10:00,35.34,35.41,35.33,35.38,34104.0,31.3374,31.3995,31.3286,31.3729,34104.0
2018-11-12 14:15:00,35.38,35.46,35.34,35.42,23774.0,31.3729,31.4438,31.3374,31.4084,23774.0
2018-11-12 14:20:00,35.44,35.46,35.37,35.39,21268.0,31.4261,31.4438,31.364,31.3818,21268.0
2018-11-12 14:25:00,35.38,35.38,35.3,35.32,14474.0,31.3729,31.3729,31.302,31.3197,14474.0
2018-11-12 14:30:00,35.33,35.36,35.31,35.33,23408.0,31.3286,31.3552,31.3108,31.3286,23408.0
2018-11-12 14:35:00,35.33,35.36,35.17,35.23,28580.0,31.3286,31.3552,31.1867,31.2399,28580.0
2018-11-12 14:40:00,35.23,35.31,35.22,35.29,25424.0,31.2399,31.3108,31.231,31.2931,25424.0
2018-11-12 14:45:00,35.29,35.35,35.29,35.31,26512.0,31.2931,31.3463,31.2931,31.3108,26512.0
2018-11-12 14:50:00,35.32,35.32,35.2,35.22,25644.0,31.3197,31.3197,31.2133,31.231,25644.0
2018-11-12 14:55:00,35.22,35.22,35.1,35.1,20662.0,31.231,31.231,31.1246,31.1246,20662.0
2018-11-12 15:00:00,35.08,35.15,35.08,35.08,29188.0,31.1069,31.169,31.1069,31.1069,29188.0
2018-11-12 15:05:00,35.09,35.14,35.07,35.12,42054.0,31.1158,31.1601,31.098,31.1424,42054.0
2018-11-12 15:10:00,35.11,35.17,35.06,35.15,48880.0,31.1335,31.1867,31.0891,31.169,48880.0
2018-11-12 15:15:00,35.14,35.22,35.1,35.21,46654.0,31.1601,31.231,31.1246,31.2222,46654.0
2018-11-12 15:20:00,35.22,35.27,35.19,35.21,63084.0,31.231,31.2754,31.2044,31.2222,63084.0
2018-11-12 15:25:00,35.2,35.22,35.18,35.19,36466.0,31.2133,31.231,31.1956,31.2044,36466.0
2018-11-12 15:30:00,35.18,35.19,35.05,35.08,78642.0,31.1956,31.2044,31.0803,31.1069,78642.0
2018-11-12 15:35:00,35.08,35.13,35.06,35.1,54564.0,31.1069,31.1512,31.0891,31.1246,54564.0
2018-11-12 15:40:00,35.1,35.17,35.05,35.15,71392.0,31.1246,31.1867,31.0803,31.169,71392.0
2018-11-12 15:45:00,35.15,35.22,35.1,35.1,82648.0,31.169,31.231,31.1246,31.1246,82648.0
2018-11-12 15:50:00,35.1,35.1,34.82,34.84,270244.0,31.1246,31.1246,30.8763,30.8941,270244.0
2018-11-12 15:55:00,34.84,34.89,34.77,34.83,536896.0,30.8941,30.9384,30.832,30.8852,536896.0
2018-11-13 09:30:00,35.11,35.58,35.11,35.33,148198.0,31.1335,31.5503,31.1335,31.3286,148198.0
2018-11-13 09:35:00,35.29,35.4,35.16,35.33,48886.0,31.2931,31.3906,31.1778,31.3286,48886.0
2018-11-13 09:40:00,35.35,35.49,35.17,35.18,68780.0,31.3463,31.4704,31.1867,31.1956,68780.0
2018-11-13 09:45:00,35.2,35.45,35.19,35.3,37096.0,31.2133,31.435,31.2044,31.302,37096.0
2018-11-13 09:50:00,35.3,35.48,35.21,35.46,40120.0,31.302,31.4616,31.2222,31.4438,40120.0
2018-11-13 09:55:00,35.46,35.51,35.38,35.4,38498.0,31.4438,31.4882,31.3729,31.3906,38498.0
2018-11-13 10:00:00,35.38,35.38,35.13,35.26,60882.0,31.3729,31.3729,31.1512,31.2665,60882.0
2018-11-13 10:05:00,35.27,35.4,35.13,35.35,49374.0,31.2754,31.3906,31.1512,31.3463,49374.0
2018-11-13 10:10:00,35.34,35.35,35.16,35.21,40988.0,31.3374,31.3463,31.1778,31.2222,40988.0
2018-11-13 10:15:00,35.22,35.42,35.21,35.41,108758.0,31.231,31.4084,31.2222,31.3995,108758.0
2018-11-13 10:20:00,35.4,35.4,35.09,35.24,60686.0,31.3906,31.3906,31.1158,31.2488,60686.0
2018-11-13 10:25:00,35.25,35.34,35.18,35.24,56422.0,31.2576,31.3374,31.1956,31.2488,56422.0
2018-11-13 10:30:00,35.23,35.38,35.11,35.37,65184.0,31.2399,31.3729,31.1335,31.364,65184.0
2018-11-13 10:35:00,35.37,35.52,35.31,35.5,71194.0,31.364,31.4971,31.3108,31.4793,71194.0
2018-11-13 10:40:00,35.52,35.72,35.42,35.69,68302.0,31.4971,31.6744,31.4084,31.6478,68302.0
2018-11-13 10:45:00,35.69,35.87,35.68,35.76,87180.0,31.6478,31.8074,31.6389,31.7099,87180.0
2018-11-13 10:50:00,35.74,35.89,35.7,35.82,43824.0,31.6921,31.8251,31.6567,31.7631,43824.0
2018-11-13 10:55:00,35.88,36.05,35.86,35.91,59420.0,31.8163,31.967,31.7985,31.8429,59420.0
2018-11-13 11:00:00,35.89,36.12,35.88,36.08,117668.0,31.8251,32.0291,31.8163,31.9936,117668.0
2018-11-13 11:05:00,36.07,36.14,36.02,36.11,90714.0,31.9848,32.0468,31.9404,32.0202,90714.0
2018-11-13 11:10:00,36.11,36.29,36.1,36.24,93584.0,32.0202,32.1798,32.0114,32.1355,93584.0
2018-11-13 11:15:00,36.24,36.4,36.22,36.37,59222.0,32.1355,32.2774,32.1178,32.2508,59222.0
2018-11-13 11:20:00,36.37,36.37,36.12,36.12,39960.0,32.2508,32.2508,32.0291,32.0291,39960.0
2018-11-13 11:25:00,36.1,36.21,36.06,36.14,77308.0,32.0114,32.1089,31.9759,32.0468,77308.0
2018-11-13 11:30:00,36.13,36.13,36.07,36.07,54720.0,32.038,32.038,31.9848,31.9848,54720.0
2018-11-13 11:35:00,36.06,36.11,35.93,35.97,54632.0,31.9759,32.0202,31.8606,31.8961,54632.0
2018-11-13 11:40:00,35.99,36.08,35.98,36.04,65476.0,31.9138,31.9936,31.905,31.9582,65476.0
2018-11-13 11:45:00,36.06,36.1,35.96,36.08,47878.0,31.9759,32.0114,31.8872,31.9936,47878.0
2018-11-13 11:50:00,36.08,36.17,36.05,36.06,44244.0,31.9936,32.0734,31.967,31.9759,44244.0
2018-11-13 11:55:00,36.06,36.1,36.05,36.1,57640.0,31.9759,32.0114,31.967,32.0114,57640.0
2018-11-13 12:00:00,36.1,36.24,36.08,36.13,59700.0,32.0114,32.1355,31.9936,32.038,59700.0
2018-11-13 12:05:00,36.11,36.13,36.04,36.13,62994.0,32.0202,32.038,31.9582,32.038,62994.0
2018-11-13 12:10:00,36.12,36.18,36.1,36.16,70838.0,32.0291,32.0823,32.0114,32.0646,70838.0
2018-11-13 12:15:00,36.17,36.18,36.06,36.12,47578.0,32.0734,32.0823,31.9759,32.0291,47578.0
2018-11-13 12:20:00,36.13,36.2,36.11,36.14,41624.0,32.038,32.1,32.0202,32.0468,41624.0
2018-11-13 12:25:00,36.15,36.19,36.07,36.07,44964.0,32.0557,32.0912,31.9848,31.9848,44964.0
2018-11-13 12:30:00,36.07,36.07,35.99,35.99,61814.0,31.9848,31.9848,31.9138,31.9138,61814.0
2018-11-13 12:35:00,36.0,36.0,35.85,35.86,41270.0,31.9227,31.9227,31.7897,31.7985,41270.0
2018-11-13 12:40:00,35.87,35.89,35.75,35.77,30200.0,31.8074,31.8251,31.701,31.7187,30200.0
2018-11-13 12:45:00,35.75,35.86,35.75,35.86,25912.0,31.701,31.7985,31.701,31.7985,25912.0
2018-11-13 12:50:00,35.85,35.93,35.82,35.88,30776.0,31.7897,31.8606,31.7631,31.8163,30776.0
2018-11-13 12:55:00,35.87,35.87,35.73,35.77,49136.0,31.8074,31.8074,31.6833,31.7187,49136.0
2018-11-13 13:00:00,35.77,35.86,35.77,35.86,25470.0,31.7187,31.7985,31.7187,31.7985,25470.0
2018-11-13 13:05:00,35.85,35.92,35.82,35.82,41722.0,31.7897,31.8517,31.7631,31.7631,41722.0
2018-11-13 13:10:00,35.83,35.85,35.65,35.68,29500.0,31.7719,31.7897,31.6123,31.6389,29500.0
2018-11-13 13:15:00,35.68,35.74,35.63,35.71,27708.0,31.6389,31.6921,31.5946,31.6655,27708.0
2018-11-13 13:20:00,35.73,35.74,35.68,35.73,53060.0,31.6833,31.6921,31.6389,31.6833,53060.0
2018-11-13 13:25:00,35.72,35.72,35.62,35.67,33406.0,31.6744,31.6744,31.5857,31.6301,33406.0
2018-11-13 13:30:00,35.68,35.8,35.64,35.74,64122.0,31.6389,31.7453,31.6035,31.6921,64122.0
2018-11-13 13:35:00,35.74,35.84,35.73,35.84,36426.0,31.6921,31.7808,31.6833,31.7808,36426.0
2018-11-13 13:40:00,35.84,35.84,35.74,35.74,26018.0,31.7808,31.7808,31.6921,31.6921,26018.0
2018-11-13 13:45:00,35.74,35.79,35.64,35.64,26790.0,31.6921,31.7365,31.6035,31.6035,26790.0
2018-11-13 13:50:00,35.65,35.67,35.59,35.6,44742.0,31.6123,31.6301,31.5591,31.568,44742.0
2018-11-13 13:55:00,35.6,35.64,35.56,35.56,29228.0,31.568,31.6035,31.5325,31.5325,29228.0
2018-11-13 14:00:00,35.55,35.58,35.49,35.58,58204.0,31.5237,31.5503,31.4704,31.5503,58204.0
2018-11-13 14:05:00,35.58,35.6,35.52,35.55,27086.0,31.5503,31.568,31.4971,31.5237,27086.0
2018-11-13 14:10:00,35.56,35.6,35.48,35.49,37812.0,31.5325,31.568,31.4616,31.4704,37812.0
2018-11-13 14:15:00,35.48,35.49,35.39,35.41,31020.0,31.4616,31.4704,31.3818,31.3995,31020.0
2018-11-13 14:20:00,35.43,35.45,35.33,35.39,40280.0,31.4172,31.435,31.3286,31.3818,40280.0
2018-11-13 14:25:00,35.39,35.4,35.34,35.35,85600.0,31.3818,31.3906,31.3374,31.3463,85600.0
2018-11-13 14:30:00,35.35,35.4,35.35,35.39,27924.0,31.3463,31.3906,31.3463,31.3818,27924.0
2018-11-13 14:35:00,35.39,35.51,35.38,35.43,57610.0,31.3818,31.4882,31.3729,31.4172,57610.0
2018-11-13 14:40:00,35.43,35.43,35.26,35.27,48744.0,31.4172,31.4172,31.2665,31.2754,48744.0
2018-11-13 14:45:00,35.26,35.37,35.23,35.36,66522.0,31.2665,31.364,31.2399,31.3552,66522.0
2018-11-13 14:50:00,35.35,35.43,35.31,35.42,60588.0,31.3463,31.4172,31.3108,31.4084,60588.0
2018-11-13 14:55:00,35.43,35.46,35.4,35.41,39998.0,31.4172,31.4438,31.3906,31.3995,39998.0
2018-11-13 15:00:00,35.41,35.56,35.39,35.49,45244.0,31.3995,31.5325,31.3818,31.4704,45244.0
2018-11-13 15:05:00,35.49,35.51,35.38,35.48,41572.0,31.4704,31.4882,31.3729,31.4616,41572.0
2018-11-13 15:10:00,35.48,35.48,35.4,35.4,35796.0,31.4616,31.4616,31.3906,31.3906,35796.0
2018-11-13 15:15:00,35.39,35.43,35.27,35.35,93342.0,31.3818,31.4172,31.2754,31.3463,93342.0
2018-11-13 15:20:00,35.35,35.35,35.19,35.23,74058.0,31.3463,31.3463,31.2044,31.2399,74058.0
2018-11-13 15:25:00,35.23,35.35,35.22,35.31,74798.0,31.2399,31.3463,31.231,31.3108,74798.0
2018-11-13 15:30:00,35.3,35.34,35.19,35.22,51978.0,31.302,31.3374,31.2044,31.231,51978.0
2018-11-13 15:35:00,35.22,35.35,35.21,35.33,72448.0,31.231,31.3463,31.2222,31.3286,72448.0
2018-11-13 15:40:00,35.31,35.35,35.3,35.35,80208.0,31.3108,31.3463,31.302,31.3463,80208.0
2018-11-13 15:45:00,35.34,35.41,35.33,35.37,92368.0,31.3374,31.3995,31.3286,31.364,92368.0
2018-11-13 15:50:00,35.37,35.39,35.34,35.38,150840.0,31.364,31.3818,31.3374,31.3729,150840.0
2018-11-13 15:55:00,35.38,35.48,35.37,35.44,444696.0,31.3729,31.4616,31.364,31.4261,444696.0
2018-11-14 09:30:00,35.98,36.24,35.8,36.02,149356.0,31.905,32.1355,31.7453,31.9404,149356.0
2018-11-14 09:35:00,36.05,36.24,35.95,36.05,49028.0,31.967,32.1355,31.8783,31.967,49028.0
2018-11-14 09:40:00,36.07,36.24,36.04,36.21,35218.0,31.9848,32.1355,31.9582,32.1089,35218.0
2018-11-14 09:45:00,36.2,36.24,35.97,36.12,124998.0,32.1,32.1355,31.8961,32.0291,124998.0
2018-11-14 09:50:00,36.13,36.23,35.99,36.02,72000.0,32.038,32.1266,31.9138,31.9404,72000.0
2018-11-14 09:55:00,36.01,36.16,35.97,36.13,49714.0,31.9316,32.0646,31.8961,32.038,49714.0
2018-11-14 10:00:00,36.14,36.17,36.07,36.12,57472.0,32.0468,32.0734,31.9848,32.0291,57472.0
2018-11-14 10:05:00,36.1,36.1,36.0,36.06,90690.0,32.0114,32.0114,31.9227,31.9759,90690.0
2018-11-14 10:10:00,36.06,36.07,35.92,35.93,44026.0,31.9759,31.9848,31.8517,31.8606,44026.0
2018-11-14 10:15:00,35.91,35.99,35.8,35.92,29790.0,31.8429,31.9138,31.7453,31.8517,29790.0
2018-11-14 10:20:00,35.92,36.04,35.9,35.95,30692.0,31.8517,31.9582,31.834,31.8783,30692.0
2018-11-14 10:25:00,35.95,35.99,35.85,35.99,37786.0,31.8783,31.9138,31.7897,31.9138,37786.0
2018-11-14 10:30:00,35.98,36.0,35.88,35.91,34294.0,31.905,31.9227,31.8163,31.8429,34294.0
2018-11-14 10:35:00,35.92,35.96,35.87,35.87,53454.0,31.8517,31.8872,31.8074,31.8074,53454.0
2018-11-14 10:40:00,35.85,35.91,35.79,35.87,26840.0,31.7897,31.8429,31.7365,31.8074,26840.0
2018-11-14 10:45:00,35.85,35.93,35.82,35.84,90400.0,31.7897,31.8606,31.7631,31.7808,90400.0
2018-11-14 10:50:00,35.84,35.9,35.55,35.57,64616.0,31.7808,31.834,31.5237,31.5414,64616.0
2018-11-14 10:55:00,35.55,35.84,35.55,35.81,43226.0,31.5237,31.7808,31.5237,31.7542,43226.0
2018-11-14 11:00:00,35.8,35.8,35.68,35.7,43634.0,31.7453,31.7453,31.6389,31.6567,43634.0
2018-11-14 11:05:00,35.69,35.72,35.64,35.67,40730.0,31.6478,31.6744,31.6035,31.6301,40730.0
2018-11-14 11:10:00,35.67,35.73,35.65,35.68,80982.0,31.6301,31.6833,31.6123,31.6389,80982.0
2018-11-14 11:15:00,35.68,35.82,35.68,35.82,42770.0,31.6389,31.7631,31.6389,31.7631,42770.0
2018-11-14 11:20:00,35.83,35.88,35.75,35.8,47294.0,31.7719,31.8163,31.701,31.7453,47294.0
2018-11-14 11:25:00,35.81,35.84,35.7,35.72,39926.0,31.7542,31.7808,31.6567,31.6744,39926.0
2018-11-14 11:30:00,35.72,35.77,35.66,35.66,39152.0,31.6744,31.7187,31.6212,31.6212,39152.0
2018-11-14 11:35:00,35.65,35.73,35.64,35.66,27410.0,31.6123,31.6833,31.6035,31.6212,27410.0
2018-11-14 11:40:00,35.66,35.69,35.63,35.64,62086.0,31.6212,31.6478,31.5946,31.6035,62086.0
2018-11-14 11:45:00,35.64,35.68,35.6,35.68,35220.0,31.6035,31.6389,31.568,31.6389,35220.0
2018-11-14 11:50:00,35.67,35.7,35.59,35.67,53570.0,31.6301,31.6567,31.5591,31.6301,53570.0
2018-11-14 11:55:00,35.66,35.74,35.62,35.74,69458.0,31.6212,31.6921,31.5857,31.6921,69458.0
2018-11-14 12:00:00,35.75,35.79,35.69,35.71,37656.0,31.701,31.7365,31.6478,31.6655,37656.0
2018-11-14 12:05:00,35.7,35.75,35.67,35.68,43052.0,31.6567,31.701,31.6301,31.6389,43052.0
2018-11-14 12:10:00,35.67,35.67,35.57,35.59,30276.0,31.6301,31.6301,31.5414,31.5591,30276.0
2018-11-14 12:15:00,35.59,35.71,35.57,35.71,68202.0,31.5591,31.6655,31.5414,31.6655,68202.0
2018-11-14 12:20:00,35.71,35.9,35.71,35.78,40380.0,31.6655,31.834,31.6655,31.7276,40380.0
2018-11-14 12:25:00,35.77,35.83,35.74,35.83,33200.0,31.7187,31.7719,31.6921,31.7719,33200.0
2018-11-14 12:30:00,35.83,35.84,35.79,35.82,80234.0,31.7719,31.7808,31.7365,31.7631,80234.0
2018-11-14 12:35:00,35.81,35.81,35.66,35.74,43486.0,31.7542,31.7542,31.6212,31.6921,43486.0
2018-11-14 12:40:00,35.75,35.79,35.73,35.79,79322.0,31.701,31.7365,31.6833,31.7365,79322.0
2018-11-14 12:45:00,35.79,35.83,35.75,35.78,29414.0,31.7365,31.7719,31.701,31.7276,29414.0
2018-11-14 12:50:00,35.78,35.83,35.74,35.78,48906.0,31.7276,31.7719,31.6921,31.7276,48906.0
2018-11-14 12:55:00,35.77,35.81,35.7,35.77,53326.0,31.7187,31.7542,31.6567,31.7187,53326.0
2018-11-14 13:00:00,35.77,35.91,35.75,35.91,40586.0,31.7187,31.8429,31.701,31.8429,40586.0
2018-11-14 13:05:00,35.89,35.96,35.87,35.89,39700.0,31.8251,31.8872,31.8074,31.8251,39700.0
2018-11-14 13:10:00,35.9,35.91,35.76,35.85,56138.0,31.834,31.8429,31.7099,31.7897,56138.0
2018-11-14 13:15:00,35.86,36.0,35.86,35.96,33840.0,31.7985,31.9227,31.7985,31.8872,33840.0
2018-11-14 13:20:00,35.96,35.98,35.91,35.93,22246.0,31.8872,31.905,31.8429,31.8606,22246.0
2018-11-14 13:25:00,35.92,35.98,35.88,35.97,41340.0,31.8517,31.905,31.8163,31.8961,41340.0
2018-11-14 13:30:00,35.97,36.01,35.92,35.95,59560.0,31.8961,31.9316,31.8517,31.8783,59560.0
2018-11-14 13:35:00,35.94,35.97,35.9,35.91,36952.0,31.8695,31.8961,31.834,31.8429,36952.0
2018-11-14 13:40:00,35.91,35.91,35.83,35.85,80758.0,31.8429,31.8429,31.7719,31.7897,80758.0
2018-11-14 13:45:00,35.85,35.88,35.84,35.85,106684.0,31.7897,31.8163,31.7808,31.7897,106684.0
2018-11-14 13:50:00,35.84,35.87,35.76,35.8,53606.0,31.7808,31.8074,31.7099,31.7453,53606.0
2018-11-14 13:55:00,35.8,35.87,35.79,35.85,27532.0,31.7453,31.8074,31.7365,31.7897,27532.0
2018-11-14 14:00:00,35.83,35.83,35.63,35.63,25290.0,31.7719,31.7719,31.5946,31.5946,25290.0
2018-11-14 14:05:00,35.62,35.67,35.59,35.67,27060.0,31.5857,31.6301,31.5591,31.6301,27060.0
2018-11-14 14:10:00,35.66,35.73,35.65,35.73,67348.0,31.6212,31.6833,31.6123,31.6833,67348.0
2018-11-14 14:15:00,35.73,35.88,35.73,35.81,73968.0,31.6833,31.8163,31.6833,31.7542,73968.0
2018-11-14 14:20:00,35.83,35.91,35.79,35.87,69446.0,31.7719,31.8429,31.7365,31.8074,69446.0
2018-11-14 14:25:00,35.87,35.9,35.84,35.86,98484.0,31.8074,31.834,31.7808,31.7985,98484.0
2018-11-14 14:30:00,35.85,35.95,35.83,35.87,80288.0,31.7897,31.8783,31.7719,31.8074,80288.0
2018-11-14 14:35:00,35.86,35.9,35.84,35.84,65336.0,31.7985,31.834,31.7808,31.7808,65336.0
2018-11-14 14:40:00,35.83,35.91,35.81,35.87,116026.0,31.7719,31.8429,31.7542,31.8074,116026.0
2018-11-14 14:45:00,35.87,35.92,35.84,35.88,48474.0,31.8074,31.8517,31.7808,31.8163,48474.0
2018-11-14 14:50:00,35.88,35.99,35.88,35.98,56450.0,31.8163,31.9138,31.8163,31.905,56450.0
2018-11-14 14:55:00,35.99,36.1,35.99,36.1,85586.0,31.9138,32.0114,31.9138,32.0114,85586.0
2018-11-14 15:00:00,36.08,36.14,36.04,36.05,83666.0,31.9936,32.0468,31.9582,31.967,83666.0
2018-11-14 15:05:00,36.05,36.24,36.05,36.23,77984.0,31.967,32.1355,31.967,32.1266,77984.0
2018-11-14 15:10:00,36.22,36.23,36.18,36.21,57534.0,32.1178,32.1266,32.0823,32.1089,57534.0
2018-11-14 15:15:00,36.21,36.24,36.19,36.21,59322.0,32.1089,32.1355,32.0912,32.1089,59322.0
2018-11-14 15:20:00,36.2,36.2,36.12,36.16,65874.0,32.1,32.1,32.0291,32.0646,65874.0
2018-11-14 15:25:00,36.16,36.17,36.12,36.14,68948.0,32.0646,32.0734,32.0291,32.0468,68948.0
2018-11-14 15:30:00,36.13,36.17,36.06,36.08,46580.0,32.038,32.0734,31.9759,31.9936,46580.0
2018-11-14 15:35:00,36.07,36.09,36.02,36.07,103188.0,31.9848,32.0025,31.9404,31.9848,103188.0
2018-11-14 15:40:00,36.06,36.09,36.04,36.07,111820.0,31.9759,32.0025,31.9582,31.9848,111820.0
2018-11-14 15:45:00,36.07,36.13,36.07,36.1,140258.0,31.9848,32.038,31.9848,32.0114,140258.0
2018-11-14 15:50:00,36.1,36.1,35.85,35.87,214914.0,32.0114,32.0114,31.7897,31.8074,214914.0
2018-11-14 15:55:00,35.86,36.02,35.83,36.01,558110.0,31.7985,31.9404,31.7719,31.9316,558110.0
2018-11-15 09:30:00,35.82,36.07,35.76,35.99,107640.0,31.7631,31.9848,31.7099,31.9138,107640.0
2018-11-15 09:35:00,36.08,36.46,36.01,36.46,122916.0,31.9936,32.3306,31.9316,32.3306,122916.0
2018-11-15 09:40:00,36.41,36.6,36.41,36.49,141160.0,32.2863,32.4547,32.2863,32.3572,141160.0
2018-11-15 09:45:00,36.49,36.58,36.43,36.58,187818.0,32.3572,32.437,32.304,32.437,187818.0
2018-11-15 09:50:00,36.52,36.55,36.34,36.47,115076.0,32.3838,32.4104,32.2242,32.3395,115076.0
2018-11-15 09:55:00,36.47,36.62,36.42,36.49,138320.0,32.3395,32.4725,32.2951,32.3572,138320.0
2018-11-15 10:00:00,36.49,36.65,36.45,36.47,68200.0,32.3572,32.4991,32.3217,32.3395,68200.0
2018-11-15 10:05:00,36.45,36.49,36.32,36.33,115992.0,32.3217,32.3572,32.2064,32.2153,115992.0
2018-11-15 10:10:00,36.32,36.45,36.31,36.41,57988.0,32.2064,32.3217,32.1976,32.2863,57988.0
2018-11-15 10:15:00,36.42,36.54,36.41,36.46,63716.0,32.2951,32.4015,32.2863,32.3306,63716.0
2018-11-15 10:20:00,36.46,36.52,36.42,36.44,36460.0,32.3306,32.3838,32.2951,32.3129,36460.0
2018-11-15 10:25:00,36.46,36.52,36.44,36.49,32994.0,32.3306,32.3838,32.3129,32.3572,32994.0
2018-11-15 10:30:00,36.49,36.49,36.32,36.33,59082.0,32.3572,32.3572,32.2064,32.2153,59082.0
2018-11-15 10:35:00,36.31,36.41,36.23,36.39,71430.0,32.1976,32.2863,32.1266,32.2685,71430.0
2018-11-15 10:40:00,36.4,36.45,36.26,36.26,33342.0,32.2774,32.3217,32.1532,32.1532,33342.0
2018-11-15 10:45:00,36.25,36.51,36.24,36.51,20044.0,32.1444,32.3749,32.1355,32.3749,20044.0
2018-11-15 10:50:00,36.49,36.68,36.48,36.68,42460.0,32.3572,32.5257,32.3483,32.5257,42460.0
2018-11-15 10:55:00,36.69,36.71,36.37,36.37,87862.0,32.5345,32.5523,32.2508,32.2508,87862.0
2018-11-15 11:00:00,36.37,36.58,36.33,36.48,100538.0,32.2508,32.437,32.2153,32.3483,100538.0
2018-11-15 11:05:00,36.51,36.58,36.49,36.55,27838.0,32.3749,32.437,32.3572,32.4104,27838.0
2018-11-15 11:10:00,36.56,36.56,36.46,36.5,43402.0,32.4193,32.4193,32.3306,32.3661,43402.0
2018-11-15 11:15:00,36.5,36.58,36.45,36.47,52660.0,32.3661,32.437,32.3217,32.3395,52660.0
2018-11-15 11:20:00,36.49,36.64,36.49,36.6,342674.0,32.3572,32.4902,32.3572,32.4547,342674.0
2018-11-15 11:25:00,36.61,36.72,36.58,36.72,97950.0,32.4636,32.5611,32.437,32.5611,97950.0
2018-11-15 11:30:00,36.71,36.85,36.69,36.85,61268.0,32.5523,32.6764,32.5345,32.6764,61268.0
2018-11-15 11:35:00,36.84,36.94,36.77,36.88,65766.0,32.6675,32.7562,32.6055,32.703,65766.0
2018-11-15 11:40:00,36.88,36.97,36.79,36.83,38888.0,32.703,32.7828,32.6232,32.6587,38888.0
2018-11-15 11:45:00,36.85,36.87,36.78,36.82,44848.0,32.6764,32.6942,32.6143,32.6498,44848.0
2018-11-15 11:50:00,36.83,36.88,36.8,36.84,34912.0,32.6587,32.703,32.6321,32.6675,34912.0
2018-11-15 11:55:00,36.83,36.91,36.74,36.85,67610.0,32.6587,32.7296,32.5789,32.6764,67610.0
2018-11-15 12:00:00,36.88,36.94,36.82,36.94,22294.0,32.703,32.7562,32.6498,32.7562,22294.0
2018-11-15 12:05:00,36.94,37.02,36.81,36.81,39032.0,32.7562,32.8272,32.6409,32.6409,39032.0
2018-11-15 12:10:00,36.81,36.92,36.8,36.86,27398.0,32.6409,32.7385,32.6321,32.6853,27398.0
2018-11-15 12:15:00,36.84,36.91,36.84,36.85,23074.0,32.6675,32.7296,32.6675,32.6764,23074.0
2018-11-15 12:20:00,36.85,36.95,36.85,36.94,23842.0,32.6764,32.7651,32.6764,32.7562,23842.0
2018-11-15 12:25:00,36.95,36.97,36.87,36.96,35822.0,32.7651,32.7828,32.6942,32.774,35822.0
2018-11-15 12:30:00,36.95,36.95,36.84,36.92,31458.0,32.7651,32.7651,32.6675,32.7385,31458.0
2018-11-15 12:35:00,36.93,37.0,36.91,37.0,41780.0,32.7474,32.8094,32.7296,32.8094,41780.0
2018-11-15 12:40:00,36.99,37.0,36.88,36.88,25350.0,32.8006,32.8094,32.703,32.703,25350.0
2018-11-15 12:45:00,36.87,36.91,36.85,36.91,27306.0,32.6942,32.7296,32.6764,32.7296,27306.0
2018-11-15 12:50:00,36.91,36.91,36.77,36.79,43562.0,32.7296,32.7296,32.6055,32.6232,43562.0
2018-11-15 12:55:00,36.77,36.79,36.71,36.74,23332.0,32.6055,32.6232,32.5523,32.5789,23332.0
2018-11-15 13:00:00,36.75,36.77,36.66,36.68,20252.0,32.5877,32.6055,32.5079,32.5257,20252.0
2018-11-15 13:05:00,36.68,36.69,36.55,36.56,24540.0,32.5257,32.5345,32.4104,32.4193,24540.0
2018-11-15 13:10:00,36.56,36.62,36.52,36.52,57672.0,32.4193,32.4725,32.3838,32.3838,57672.0
2018-11-15 13:15:00,36.53,36.77,36.52,36.75,253686.0,32.3927,32.6055,32.3838,32.5877,253686.0
2018-11-15 13:20:00,36.75,37.03,36.73,37.02,62234.0,32.5877,32.836,32.57,32.8272,62234.0
2018-11-15 13:25:00,37.01,37.14,36.99,37.13,56396.0,32.8183,32.9336,32.8006,32.9247,56396.0
2018-11-15 13:30:00,37.15,37.24,37.13,37.19,71432.0,32.9424,33.0222,32.9247,32.9779,71432.0
2018-11-15 13:35:00,37.2,37.25,37.12,37.13,56376.0,32.9868,33.0311,32.9158,32.9247,56376.0
2018-11-15 13:40:00,37.13,37.19,37.07,37.18,25778.0,32.9247,32.9779,32.8715,32.969,25778.0
2018-11-15 13:45:00,37.2,37.26,36.99,36.99,54536.0,32.9868,33.04,32.8006,32.8006,54536.0
2018-11-15 13:50:00,37.02,37.19,37.02,37.13,33710.0,32.8272,32.9779,32.8272,32.9247,33710.0
2018-11-15 13:55:00,37.16,37.27,37.16,37.24,41164.0,32.9513,33.0488,32.9513,33.0222,41164.0
2018-11-15 14:00:00,37.24,37.27,37.18,37.23,31166.0,33.0222,33.0488,32.969,33.0134,31166.0
2018-11-15 14:05:00,37.22,37.28,37.19,37.27,59952.0,33.0045,33.0577,32.9779,33.0488,59952.0
2018-11-15 14:10:00,37.27,37.31,37.22,37.31,104814.0,33.0488,33.0843,33.0045,33.0843,104814.0
2018-11-15 14:15:00,37.3,37.31,37.19,37.22,59236.0,33.0755,33.0843,32.9779,33.0045,59236.0
2018-11-15 14:20:00,37.23,37.38,37.2,37.37,60930.0,33.0134,33.1464,32.9868,33.1375,60930.0
2018-11-15 14:25:00,37.38,37.53,37.36,37.48,55088.0,33.1464,33.2794,33.1287,33.2351,55088.0
2018-11-15 14:30:00,37.48,37.52,37.44,37.49,54766.0,33.2351,33.2705,33.1996,33.2439,54766.0
2018-11-15 14:35:00,37.48,37.48,37.42,37.43,111210.0,33.2351,33.2351,33.1819,33.1907,111210.0
2018-11-15 14:40:00,37.44,37.47,37.35,37.46,82780.0,33.1996,33.2262,33.1198,33.2173,82780.0
2018-11-15 14:45:00,37.46,37.56,37.44,37.52,51204.0,33.2173,33.306,33.1996,33.2705,51204.0
2018-11-15 14:50:00,37.51,37.54,37.47,37.48,120308.0,33.2617,33.2883,33.2262,33.2351,120308.0
2018-11-15 14:55:00,37.48,37.61,37.44,37.6,151176.0,33.2351,33.3503,33.1996,33.3415,151176.0
2018-11-15 15:00:00,37.6,37.61,37.34,37.4,154606.0,33.3415,33.3503,33.1109,33.1641,154606.0
2018-11-15 15:05:00,37.4,37.56,37.39,37.55,509394.0,33.1641,33.306,33.1553,33.2971,509394.0
2018-11-15 15:10:00,37.55,37.63,37.49,37.63,137484.0,33.2971,33.3681,33.2439,33.3681,137484.0
2018-11-15 15:15:00,37.63,37.63,37.34,37.38,113692.0,33.3681,33.3681,33.1109,33.1464,113692.0
2018-11-15 15:20:00,37.35,37.38,37.26,37.33,75472.0,33.1198,33.1464,33.04,33.1021,75472.0
2018-11-15 15:25:00,37.32,37.41,37.28,37.29,298604.0,33.0932,33.173,33.0577,33.0666,298604.0
2018-11-15 15:30:00,37.29,37.44,37.26,37.35,113390.0,33.0666,33.1996,33.04,33.1198,113390.0
2018-11-15 15:35:00,37.37,37.51,37.37,37.46,115450.0,33.1375,33.2617,33.1375,33.2173,115450.0
2018-11-15 15:40:00,37.46,37.49,37.41,37.46,124702.0,33.2173,33.2439,33.173,33.2173,124702.0
2018-11-15 15:45:00,37.46,37.52,37.44,37.48,420258.0,33.2173,33.2705,33.1996,33.2351,420258.0
2018-11-15 15:50:00,37.48,37.57,37.47,37.55,270518.0,33.2351,33.3149,33.2262,33.2971,270518.0
2018-11-15 15:55:00,37.55,37.69,37.51,37.68,679992.0,33.2971,33.4213,33.2617,33.4124,679992.0
2018-11-16 09:30:00,37.18,37.87,37.13,37.69,447398.0,32.969,33.5809,32.9247,33.4213,447398.0
2018-11-16 09:35:00,37.69,37.75,37.55,37.59,116998.0,33.4213,33.4745,33.2971,33.3326,116998.0
2018-11-16 09:40:00,37.58,37.74,37.43,37.67,124226.0,33.3237,33.4656,33.1907,33.4035,124226.0
2018-11-16 09:45:00,37.69,37.97,37.63,37.85,304390.0,33.4213,33.6696,33.3681,33.5632,304390.0
2018-11-16 09:50:00,37.88,37.94,37.74,37.76,115938.0,33.5898,33.643,33.4656,33.4834,115938.0
2018-11-16 09:55:00,37.77,37.77,37.45,37.59,141214.0,33.4922,33.4922,33.2085,33.3326,141214.0
2018-11-16 10:00:00,37.55,37.55,37.38,37.49,145346.0,33.2971,33.2971,33.1464,33.2439,145346.0
2018-11-16 10:05:00,37.48,37.48,37.3,37.38,294100.0,33.2351,33.2351,33.0755,33.1464,294100.0
2018-11-16 10:10:00,37.37,37.43,37.27,37.38,102664.0,33.1375,33.1907,33.0488,33.1464,102664.0
2018-11-16 10:15:00,37.39,37.56,37.3,37.32,89502.0,33.1553,33.306,33.0755,33.0932,89502.0
2018-11-16 10:20:00,37.32,37.49,37.28,37.38,74854.0,33.0932,33.2439,33.0577,33.1464,74854.0
2018-11-16 10:25:00,37.42,37.64,37.42,37.59,71124.0,33.1819,33.3769,33.1819,33.3326,71124.0
2018-11-16 10:30:00,37.59,37.76,37.55,37.72,66132.0,33.3326,33.4834,33.2971,33.4479,66132.0
2018-11-16 10:35:00,37.72,37.82,37.63,37.63,101978.0,33.4479,33.5366,33.3681,33.3681,101978.0
2018-11-16 10:40:00,37.62,37.74,37.6,37.74,47170.0,33.3592,33.4656,33.3415,33.4656,47170.0
2018-11-16 10:45:00,37.77,37.85,37.75,37.85,39942.0,33.4922,33.5632,33.4745,33.5632,39942.0
2018-11-16 10:50:00,37.84,37.84,37.63,37.75,37730.0,33.5543,33.5543,33.3681,33.4745,37730.0
2018-11-16 10:55:00,37.74,37.8,37.65,37.67,51426.0,33.4656,33.5188,33.3858,33.4035,51426.0
2018-11-16 11:00:00,37.67,37.81,37.66,37.7,33686.0,33.4035,33.5277,33.3947,33.4301,33686.0
2018-11-16 11:05:00,37.69,37.73,37.65,37.68,30238.0,33.4213,33.4567,33.3858,33.4124,30238.0
2018-11-16 11:10:00,37.67,37.72,37.63,37.65,57408.0,33.4035,33.4479,33.3681,33.3858,57408.0
2018-11-16 11:15:00,37.66,37.76,37.65,37.68,56006.0,33.3947,33.4834,33.3858,33.4124,56006.0
2018-11-16 11:20:00,37.68,37.73,37.59,37.69,26752.0,33.4124,33.4567,33.3326,33.4213,26752.0
2018-11-16 11:25:00,37.69,37.72,37.57,37.58,156342.0,33.4213,33.4479,33.3149,33.3237,156342.0
2018-11-16 11:30:00,37.59,37.63,37.48,37.54,41938.0,33.3326,33.3681,33.2351,33.2883,41938.0
2018-11-16 11:35:00,37.55,37.73,37.54,37.65,32276.0,33.2971,33.4567,33.2883,33.3858,32276.0
2018-11-16 11:40:00,37.66,37.66,37.54,37.6,36348.0,33.3947,33.3947,33.2883,33.3415,36348.0
2018-11-16 11:45:00,37.62,37.66,37.58,37.63,31676.0,33.3592,33.3947,33.3237,33.3681,31676.0
2018-11-16 11:50:00,37.65,37.65,37.52,37.54,79582.0,33.3858,33.3858,33.2705,33.2883,79582.0
2018-11-16 11:55:00,37.55,37.58,37.43,37.45,58048.0,33.2971,33.3237,33.1907,33.2085,58048.0
2018-11-16 12:00:00,37.44,37.47,37.37,37.46,85168.0,33.1996,33.2262,33.1375,33.2173,85168.0
2018-11-16 12:05:00,37.47,37.6,37.47,37.54,68548.0,33.2262,33.3415,33.2262,33.2883,68548.0
2018-11-16 12:10:00,37.54,37.6,37.51,37.54,33620.0,33.2883,33.3415,33.2617,33.2883,33620.0
2018-11-16 12:15:00,37.52,37.57,37.47,37.53,47180.0,33.2705,33.3149,33.2262,33.2794,47180.0
2018-11-16 12:20:00,37.52,37.59,37.52,37.55,73446.0,33.2705,33.3326,33.2705,33.2971,73446.0
2018-11-16 12:25:00,37.55,37.65,37.52,37.56,86672.0,33.2971,33.3858,33.2705,33.306,86672.0
2018-11-16 12:30:00,37.56,37.66,37.49,37.65,66946.0,33.306,33.3947,33.2439,33.3858,66946.0
2018-11-16 12:35:00,37.66,37.8,37.64,37.72,74022.0,33.3947,33.5188,33.3769,33.4479,74022.0
2018-11-16 12:40:00,37.72,37.81,37.71,37.78,89346.0,33.4479,33.5277,33.439,33.5011,89346.0
2018-11-16 12:45:00,37.78,38.01,37.77,37.91,62698.0,33.5011,33.705,33.4922,33.6164,62698.0
2018-11-16 12:50:00,37.89,37.96,37.85,37.91,36738.0,33.5986,33.6607,33.5632,33.6164,36738.0
2018-11-16 12:55:00,37.89,37.92,37.85,37.88,41842.0,33.5986,33.6252,33.5632,33.5898,41842.0
2018-11-16 13:00:00,37.88,37.88,37.71,37.71,81912.0,33.5898,33.5898,33.439,33.439,81912.0
2018-11-16 13:05:00,37.71,37.77,37.62,37.67,49382.0,33.439,33.4922,33.3592,33.4035,49382.0
2018-11-16 13:10:00,37.7,37.72,37.63,37.68,34000.0,33.4301,33.4479,33.3681,33.4124,34000.0
2018-11-16 13:15:00,37.69,37.73,37.66,37.69,39852.0,33.4213,33.4567,33.3947,33.4213,39852.0
2018-11-16 13:20:00,37.68,37.69,37.58,37.6,30238.0,33.4124,33.4213,33.3237,33.3415,30238.0
2018-11-16 13:25:00,37.6,37.65,37.58,37.63,40154.0,33.3415,33.3858,33.3237,33.3681,40154.0
2018-11-16 13:30:00,37.64,37.69,37.6,37.6,46104.0,33.3769,33.4213,33.3415,33.3415,46104.0
2018-11-16 13:35:00,37.61,37.61,37.55,37.58,48984.0,33.3503,33.3503,33.2971,33.3237,48984.0
2018-11-16 13:40:00,37.58,37.59,37.4,37.46,142438.0,33.3237,33.3326,33.1641,33.2173,142438.0
2018-11-16 13:45:00,37.46,37.49,37.43,37.46,145490.0,33.2173,33.2439,33.1907,33.2173,145490.0
2018-11-16 13:50:00,37.46,37.59,37.46,37.54,66878.0,33.2173,33.3326,33.2173,33.2883,66878.0
2018-11-16 13:55:00,37.55,37.63,37.55,37.57,32844.0,33.2971,33.3681,33.2971,33.3149,32844.0
2018-11-16 14:00:00,37.57,37.65,37.57,37.63,36242.0,33.3149,33.3858,33.3149,33.3681,36242.0
2018-11-16 14:05:00,37.63,37.69,37.55,37.58,41626.0,33.3681,33.4213,33.2971,33.3237,41626.0
2018-11-16 14:10:00,37.59,37.68,37.59,37.61,35970.0,33.3326,33.4124,33.3326,33.3503,35970.0
2018-11-16 14:15:00,37.61,37.65,37.57,37.61,31302.0,33.3503,33.3858,33.3149,33.3503,31302.0
2018-11-16 14:20:00,37.61,37.64,37.56,37.56,40544.0,33.3503,33.3769,33.306,33.306,40544.0
2018-11-16 14:25:00,37.56,37.63,37.53,37.6,46614.0,33.306,33.3681,33.2794,33.3415,46614.0
2018-11-16 14:30:00,37.6,37.72,37.6,37.71,75632.0,33.3415,33.4479,33.3415,33.439,75632.0
2018-11-16 14:35:00,37.71,37.8,37.7,37.79,37434.0,33.439,33.5188,33.4301,33.51,37434.0
2018-11-16 14:40:00,37.79,37.79,37.7,37.76,57056.0,33.51,33.51,33.4301,33.4834,57056.0
2018-11-16 14:45:00,37.76,37.88,37.75,37.88,42578.0,33.4834,33.5898,33.4745,33.5898,42578.0
2018-11-16 14:50:00,37.88,37.92,37.84,37.92,64792.0,33.5898,33.6252,33.5543,33.6252,64792.0
2018-11-16 14:55:00,37.92,37.97,37.9,37.96,60670.0,33.6252,33.6696,33.6075,33.6607,60670.0
2018-11-16 15:00:00,37.95,37.99,37.88,37.9,177748.0,33.6518,33.6873,33.5898,33.6075,177748.0
2018-11-16 15:05:00,37.89,37.96,37.87,37.93,118256.0,33.5986,33.6607,33.5809,33.6341,118256.0
2018-11-16 15:10:00,37.94,38.02,37.93,38.01,84540.0,33.643,33.7139,33.6341,33.705,84540.0
2018-11-16 15:15:00,38.0,38.1,38.0,38.1,92726.0,33.6962,33.7848,33.6962,33.7848,92726.0
2018-11-16 15:20:00,38.09,38.1,37.97,37.98,422814.0,33.776,33.7848,33.6696,33.6784,422814.0
2018-11-16 15:25:00,37.97,38.07,37.96,37.98,128112.0,33.6696,33.7582,33.6607,33.6784,128112.0
2018-11-16 15:30:00,37.98,37.99,37.92,37.93,219594.0,33.6784,33.6873,33.6252,33.6341,219594.0
2018-11-16 15:35:00,37.93,37.93,37.82,37.87,184700.0,33.6341,33.6341,33.5366,33.5809,184700.0
2018-11-16 15:40:00,37.88,37.91,37.82,37.85,166352.0,33.5898,33.6164,33.5366,33.5632,166352.0
2018-11-16 15:45:00,37.85,37.9,37.82,37.83,165196.0,33.5632,33.6075,33.5366,33.5454,165196.0
2018-11-16 15:50:00,37.83,37.85,37.81,37.84,218118.0,33.5454,33.5632,33.5277,33.5543,218118.0
2018-11-16 15:55:00,37.83,37.84,37.77,37.81,439272.0,33.5454,33.5543,33.4922,33.5277,439272.0
2018-11-19 09:30:00,37.77,37.92,37.54,37.59,87670.0,33.4922,33.6252,33.2883,33.3326,87670.0
2018-11-19 09:35:00,37.63,37.74,37.46,37.6,39714.0,33.3681,33.4656,33.2173,33.3415,39714.0
2018-11-19 09:40:00,37.6,37.65,37.49,37.52,36188.0,33.3415,33.3858,33.2439,33.2705,36188.0
2018-11-19 09:45:00,37.5,37.68,37.45,37.51,34526.0,33.2528,33.4124,33.2085,33.2617,34526.0
2018-11-19 09:50:00,37.53,37.55,37.37,37.42,31946.0,33.2794,33.2971,33.1375,33.1819,31946.0
2018-11-19 09:55:00,37.4,37.63,37.34,37.52,170184.0,33.1641,33.3681,33.1109,33.2705,170184.0
2018-11-19 10:00:00,37.52,37.55,37.27,37.27,93634.0,33.2705,33.2971,33.0488,33.0488,93634.0
2018-11-19 10:05:00,37.24,37.26,37.04,37.05,68232.0,33.0222,33.04,32.8449,32.8538,68232.0
2018-11-19 10:10:00,37.05,37.15,37.01,37.12,54014.0,32.8538,32.9424,32.8183,32.9158,54014.0
2018-11-19 10:15:00,37.1,37.15,37.06,37.07,24338.0,32.8981,32.9424,32.8626,32.8715,24338.0
2018-11-19 10:20:00,37.04,37.13,36.94,36.98,20090.0,32.8449,32.9247,32.7562,32.7917,20090.0
2018-11-19 10:25:00,36.99,37.02,36.9,36.95,19046.0,32.8006,32.8272,32.7208,32.7651,19046.0
2018-11-19 10:30:00,36.95,37.02,36.83,36.88,29874.0,32.7651,32.8272,32.6587,32.703,29874.0
2018-11-19 10:35:00,36.86,37.17,36.85,37.12,48480.0,32.6853,32.9602,32.6764,32.9158,48480.0
2018-11-19 10:40:00,37.12,37.19,37.1,37.13,33246.0,32.9158,32.9779,32.8981,32.9247,33246.0
2018-11-19 10:45:00,37.14,37.19,37.06,37.08,40722.0,32.9336,32.9779,32.8626,32.8804,40722.0
2018-11-19 10:50:00,37.09,37.22,37.08,37.13,27942.0,32.8892,33.0045,32.8804,32.9247,27942.0
2018-11-19 10:55:00,37.12,37.26,37.11,37.21,27344.0,32.9158,33.04,32.907,32.9956,27344.0
2018-11-19 11:00:00,37.23,37.28,37.15,37.18,28468.0,33.0134,33.0577,32.9424,32.969,28468.0
2018-11-19 11:05:00,37.18,37.27,37.15,37.16,28334.0,32.969,33.0488,32.9424,32.9513,28334.0
2018-11-19 11:10:00,37.13,37.17,37.04,37.04,20630.0,32.9247,32.9602,32.8449,32.8449,20630.0
2018-11-19 11:15:00,37.04,37.08,36.99,36.99,29848.0,32.8449,32.8804,32.8006,32.8006,29848.0
2018-11-19 11:20:00,36.99,37.1,36.96,37.02,66244.0,32.8006,32.8981,32.774,32.8272,66244.0
2018-11-19 11:25:00,37.01,37.02,36.91,36.99,21350.0,32.8183,32.8272,32.7296,32.8006,21350.0
2018-11-19 11:30:00,36.98,36.98,36.88,36.94,28576.0,32.7917,32.7917,32.703,32.7562,28576.0
2018-11-19 11:35:00,36.92,36.98,36.87,36.89,23000.0,32.7385,32.7917,32.6942,32.7119,23000.0
2018-11-19 11:40:00,36.9,37.01,36.82,36.98,59788.0,32.7208,32.8183,32.6498,32.7917,59788.0
2018-11-19 11:45:00,36.98,36.99,36.85,36.91,19540.0,32.7917,32.8006,32.6764,32.7296,19540.0
2018-11-19 11:50:00,36.92,36.94,36.71,36.72,50568.0,32.7385,32.7562,32.5523,32.5611,50568.0
2018-11-19 11:55:00,36.74,36.92,36.74,36.91,27776.0,32.5789,32.7385,32.5789,32.7296,27776.0
2018-11-19 12:00:00,36.94,36.98,36.87,36.88,29082.0,32.7562,32.7917,32.6942,32.703,29082.0
2018-11-19 12:05:00,36.86,36.9,36.82,36.84,18224.0,32.6853,32.7208,32.6498,32.6675,18224.0
2018-11-19 12:10:00,36.88,36.98,36.86,36.89,28018.0,32.703,32.7917,32.6853,32.7119,28018.0
2018-11-19 12:15:00,36.9,36.99,36.9,36.91,22126.0,32.7208,32.8006,32.7208,32.7296,22126.0
2018-11-19 12:20:00,36.91,36.96,36.88,36.92,19662.0,32.7296,32.774,32.703,32.7385,19662.0
2018-11-19 12:25:00,36.92,36.98,36.88,36.96,174184.0,32.7385,32.7917,32.703,32.774,174184.0
2018-11-19 12:30:00,36.97,37.06,36.92,37.05,69522.0,32.7828,32.8626,32.7385,32.8538,69522.0
2018-11-19 12:35:00,37.05,37.15,37.03,37.15,37964.0,32.8538,32.9424,32.836,32.9424,37964.0
2018-11-19 12:40:00,37.15,37.22,37.07,37.1,29900.0,32.9424,33.0045,32.8715,32.8981,29900.0
2018-11-19 12:45:00,37.1,37.1,36.99,37.07,31000.0,32.8981,32.8981,32.8006,32.8715,31000.0
2018-11-19 12:50:00,37.07,37.14,37.0,37.04,31434.0,32.8715,32.9336,32.8094,32.8449,31434.0
2018-11-19 12:55:00,37.02,37.13,37.02,37.07,25522.0,32.8272,32.9247,32.8272,32.8715,25522.0
2018-11-19 13:00:00,37.05,37.08,36.99,37.04,17760.0,32.8538,32.8804,32.8006,32.8449,17760.0
2018-11-19 13:05:00,37.06,37.15,37.06,37.06,31600.0,32.8626,32.9424,32.8626,32.8626,31600.0
2018-11-19 13:10:00,37.06,37.17,37.06,37.15,39488.0,32.8626,32.9602,32.8626,32.9424,39488.0
2018-11-19 13:15:00,37.14,37.21,37.1,37.18,37702.0,32.9336,32.9956,32.8981,32.969,37702.0
2018-11-19 13:20:00,37.18,37.23,37.14,37.14,27368.0,32.969,33.0134,32.9336,32.9336,27368.0
2018-11-19 13:25:00,37.15,37.18,37.1,37.13,16866.0,32.9424,32.969,32.8981,32.9247,16866.0
2018-11-19 13:30:00,37.12,37.14,37.02,37.13,35094.0,32.9158,32.9336,32.8272,32.9247,35094.0
2018-11-19 13:35:00,37.14,37.23,37.11,37.18,36034.0,32.9336,33.0134,32.907,32.969,36034.0
2018-11-19 13:40:00,37.18,37.25,37.16,37.24,22718.0,32.969,33.0311,32.9513,33.0222,22718.0
2018-11-19 13:45:00,37.25,37.27,37.14,37.17,22466.0,33.0311,33.0488,32.9336,32.9602,22466.0
2018-11-19 13:50:00,37.18,37.18,37.07,37.1,64120.0,32.969,32.969,32.8715,32.8981,64120.0
2018-11-19 13:55:00,37.08,37.16,37.03,37.04,25624.0,32.8804,32.9513,32.836,32.8449,25624.0
2018-11-19 14:00:00,37.05,37.06,36.97,36.99,30062.0,32.8538,32.8626,32.7828,32.8006,30062.0
2018-11-19 14:05:00,36.99,37.1,36.97,37.09,68410.0,32.8006,32.8981,32.7828,32.8892,68410.0
2018-11-19 14:10:00,37.09,37.1,37.03,37.04,30106.0,32.8892,32.8981,32.836,32.8449,30106.0
2018-11-19 14:15:00,37.02,37.13,37.01,37.05,32318.0,32.8272,32.9247,32.8183,32.8538,32318.0
2018-11-19 14:20:00,37.06,37.1,37.04,37.08,41334.0,32.8626,32.8981,32.8449,32.8804,41334.0
2018-11-19 14:25:00,37.06,37.17,37.06,37.13,38058.0,32.8626,32.9602,32.8626,32.9247,38058.0
2018-11-19 14:30:00,37.13,37.15,37.06,37.13,34918.0,32.9247,32.9424,32.8626,32.9247,34918.0
2018-11-19 14:35:00,37.12,37.17,37.02,37.17,40114.0,32.9158,32.9602,32.8272,32.9602,40114.0
2018-11-19 14:40:00,37.16,37.23,37.14,37.21,33186.0,32.9513,33.0134,32.9336,32.9956,33186.0
2018-11-19 14:45:00,37.18,37.29,37.16,37.24,61666.0,32.969,33.0666,32.9513,33.0222,61666.0
2018-11-19 14:50:00,37.25,37.29,37.22,37.27,52752.0,33.0311,33.0666,33.0045,33.0488,52752.0
2018-11-19 14:55:00,37.26,37.31,37.24,37.27,28130.0,33.04,33.0843,33.0222,33.0488,28130.0
2018-11-19 15:00:00,37.27,37.37,37.26,37.35,52748.0,33.0488,33.1375,33.04,33.1198,52748.0
2018-11-19 15:05:00,37.34,37.4,37.32,37.34,48874.0,33.1109,33.1641,33.0932,33.1109,48874.0
2018-11-19 15:10:00,37.34,37.47,37.34,37.42,57344.0,33.1109,33.2262,33.1109,33.1819,57344.0
2018-11-19 15:15:00,37.42,37.43,37.35,37.38,60236.0,33.1819,33.1907,33.1198,33.1464,60236.0
2018-11-19 15:20:00,37.39,37.4,37.21,37.22,108608.0,33.1553,33.1641,32.9956,33.0045,108608.0
2018-11-19 15:25:00,37.22,37.26,37.19,37.24,40348.0,33.0045,33.04,32.9779,33.0222,40348.0
2018-11-19 15:30:00,37.25,37.27,37.19,37.19,64490.0,33.0311,33.0488,32.9779,32.9779,64490.0
2018-11-19 15:35:00,37.19,37.21,37.16,37.19,68158.0,32.9779,32.9956,32.9513,32.9779,68158.0
2018-11-19 15:40:00,37.19,37.19,37.07,37.11,85058.0,32.9779,32.9779,32.8715,32.907,85058.0
2018-11-19 15:45:00,37.1,37.13,37.07,37.08,102590.0,32.8981,32.9247,32.8715,32.8804,102590.0
2018-11-19 15:50:00,37.08,37.09,36.95,36.98,180624.0,32.8804,32.8892,32.7651,32.7917,180624.0
2018-11-19 15:55:00,36.98,37.04,36.93,36.94,384356.0,32.7917,32.8449,32.7474,32.7562,384356.0
2018-11-20 09:30:00,36.47,36.83,36.35,36.43,212396.0,32.5009,32.8218,32.394,32.4653,212396.0
2018-11-20 09:35:00,36.43,36.5,36.18,36.49,124612.0,32.4653,32.5277,32.2425,32.5188,124612.0
2018-11-20 09:40:00,36.45,36.47,36.09,36.15,106142.0,32.4831,32.5009,32.1623,32.2158,106142.0
2018-11-20 09:45:00,36.17,36.19,35.92,35.99,103468.0,32.2336,32.2514,32.0108,32.0732,103468.0
2018-11-20 09:50:00,36.0,36.02,35.74,35.85,73738.0,32.0821,32.0999,31.8504,31.9484,73738.0
2018-11-20 09:55:00,35.86,36.11,35.73,36.11,44040.0,31.9573,32.1801,31.8415,32.1801,44040.0
2018-11-20 10:00:00,36.05,36.27,36.05,36.1,98322.0,32.1266,32.3227,32.1266,32.1712,98322.0
2018-11-20 10:05:00,36.08,36.13,35.93,36.02,69354.0,32.1534,32.1979,32.0197,32.0999,69354.0
2018-11-20 10:10:00,36.01,36.09,35.96,35.99,57714.0,32.091,32.1623,32.0464,32.0732,57714.0
2018-11-20 10:15:00,35.98,36.12,35.98,36.1,58288.0,32.0643,32.189,32.0643,32.1712,58288.0
2018-11-20 10:20:00,36.1,36.29,36.1,36.21,63516.0,32.1712,32.3405,32.1712,32.2692,63516.0
2018-11-20 10:25:00,36.23,36.46,36.23,36.41,44512.0,32.2871,32.492,32.2871,32.4475,44512.0
2018-11-20 10:30:00,36.41,36.53,36.35,36.43,47260.0,32.4475,32.5544,32.394,32.4653,47260.0
2018-11-20 10:35:00,36.42,36.63,36.42,36.59,49614.0,32.4564,32.6435,32.4564,32.6079,49614.0
2018-11-20 10:40:00,36.59,36.85,36.59,36.8,70212.0,32.6079,32.8396,32.6079,32.795,70212.0
2018-11-20 10:45:00,36.84,36.87,36.71,36.79,71542.0,32.8307,32.8574,32.7148,32.7861,71542.0
2018-11-20 10:50:00,36.76,36.91,36.69,36.9,71700.0,32.7594,32.893,32.697,32.8841,71700.0
2018-11-20 10:55:00,36.89,37.0,36.85,36.92,36956.0,32.8752,32.9733,32.8396,32.902,36956.0
2018-11-20 11:00:00,36.95,36.99,36.7,36.7,39384.0,32.9287,32.9643,32.7059,32.7059,39384.0
2018-11-20 11:05:00,36.7,36.85,36.68,36.81,30974.0,32.7059,32.8396,32.6881,32.8039,30974.0
2018-11-20 11:10:00,36.82,36.87,36.71,36.74,66442.0,32.8128,32.8574,32.7148,32.7415,66442.0
2018-11-20 11:15:00,36.74,36.74,36.58,36.6,47682.0,32.7415,32.7415,32.599,32.6168,47682.0
2018-11-20 11:20:00,36.62,36.68,36.52,36.54,63876.0,32.6346,32.6881,32.5455,32.5633,63876.0
2018-11-20 11:25:00,36.52,36.57,36.45,36.49,92252.0,32.5455,32.59,32.4831,32.5188,92252.0
2018-11-20 11:30:00,36.49,36.59,36.48,36.48,26922.0,32.5188,32.6079,32.5098,32.5098,26922.0
2018-11-20 11:35:00,36.47,36.74,36.47,36.72,20098.0,32.5009,32.7415,32.5009,32.7237,20098.0
2018-11-20 11:40:00,36.74,36.85,36.68,36.78,30188.0,32.7415,32.8396,32.6881,32.7772,30188.0
2018-11-20 11:45:00,36.8,36.85,36.75,36.77,17400.0,32.795,32.8396,32.7505,32.7683,17400.0
2018-11-20 11:50:00,36.77,36.77,36.67,36.74,30670.0,32.7683,32.7683,32.6792,32.7415,30670.0
2018-11-20 11:55:00,36.74,36.85,36.67,36.75,89492.0,32.7415,32.8396,32.6792,32.7505,89492.0
2018-11-20 12:00:00,36.77,36.85,36.67,36.85,26372.0,32.7683,32.8396,32.6792,32.8396,26372.0
2018-11-20 12:05:00,36.85,36.85,36.77,36.8,37464.0,32.8396,32.8396,32.7683,32.795,37464.0
2018-11-20 12:10:00,36.78,36.79,36.7,36.72,21230.0,32.7772,32.7861,32.7059,32.7237,21230.0
2018-11-20 12:15:00,36.71,36.74,36.61,36.63,37802.0,32.7148,32.7415,32.6257,32.6435,37802.0
2018-11-20 12:20:00,36.62,36.67,36.57,36.6,42592.0,32.6346,32.6792,32.59,32.6168,42592.0
2018-11-20 12:25:00,36.6,36.65,36.55,36.63,58704.0,32.6168,32.6613,32.5722,32.6435,58704.0
2018-11-20 12:30:00,36.63,36.68,36.63,36.63,18890.0,32.6435,32.6881,32.6435,32.6435,18890.0
2018-11-20 12:35:00,36.63,36.69,36.61,36.62,12462.0,32.6435,32.697,32.6257,32.6346,12462.0
2018-11-20 12:40:00,36.63,36.63,36.55,36.58,23982.0,32.6435,32.6435,32.5722,32.599,23982.0
2018-11-20 12:45:00,36.56,36.57,36.48,36.52,45524.0,32.5811,32.59,32.5098,32.5455,45524.0
2018-11-20 12:50:00,36.49,36.6,36.46,36.56,24708.0,32.5188,32.6168,32.492,32.5811,24708.0
2018-11-20 12:55:00,36.55,36.56,36.45,36.47,19940.0,32.5722,32.5811,32.4831,32.5009,19940.0
2018-11-20 13:00:00,36.45,36.52,36.41,36.49,23272.0,32.4831,32.5455,32.4475,32.5188,23272.0
2018-11-20 13:05:00,36.49,36.55,36.45,36.55,14094.0,32.5188,32.5722,32.4831,32.5722,14094.0
2018-11-20 13:10:00,36.55,36.56,36.46,36.46,23324.0,32.5722,32.5811,32.492,32.492,23324.0
2018-11-20 13:15:00,36.47,36.47,36.3,36.32,25582.0,32.5009,32.5009,32.3494,32.3673,25582.0
2018-11-20 13:20:00,36.31,36.32,36.25,36.27,44922.0,32.3583,32.3673,32.3049,32.3227,44922.0
2018-11-20 13:25:00,36.27,36.42,36.27,36.4,19198.0,32.3227,32.4564,32.3227,32.4385,19198.0
2018-11-20 13:30:00,36.39,36.46,36.35,36.46,18438.0,32.4296,32.492,32.394,32.492,18438.0
2018-11-20 13:35:00,36.45,36.46,36.38,36.44,116102.0,32.4831,32.492,32.4207,32.4742,116102.0
2018-11-20 13:40:00,36.42,36.6,36.42,36.52,21232.0,32.4564,32.6168,32.4564,32.5455,21232.0
2018-11-20 13:45:00,36.54,36.57,36.48,36.49,14920.0,32.5633,32.59,32.5098,32.5188,14920.0
2018-11-20 13:50:00,36.49,36.51,36.4,36.41,17034.0,32.5188,32.5366,32.4385,32.4475,17034.0
2018-11-20 13:55:00,36.39,36.43,36.29,36.29,18426.0,32.4296,32.4653,32.3405,32.3405,18426.0
2018-11-20 14:00:00,36.29,36.31,36.24,36.26,30682.0,32.3405,32.3583,32.296,32.3138,30682.0
2018-11-20 14:05:00,36.24,36.27,36.19,36.22,40252.0,32.296,32.3227,32.2514,32.2781,40252.0
2018-11-20 14:10:00,36.22,36.39,36.21,36.39,20498.0,32.2781,32.4296,32.2692,32.4296,20498.0
2018-11-20 14:15:00,36.38,36.41,36.34,36.37,14948.0,32.4207,32.4475,32.3851,32.4118,14948.0
2018-11-20 14:20:00,36.35,36.38,36.25,36.3,34792.0,32.394,32.4207,32.3049,32.3494,34792.0
2018-11-20 14:25:00,36.3,36.35,36.26,36.28,20698.0,32.3494,32.394,32.3138,32.3316,20698.0
2018-11-20 14:30:00,36.27,36.48,36.27,36.47,20882.0,32.3227,32.5098,32.3227,32.5009,20882.0
2018-11-20 14:35:00,36.48,36.52,36.45,36.45,19308.0,32.5098,32.5455,32.4831,32.4831,19308.0
2018-11-20 14:40:00,36.44,36.49,36.36,36.36,26974.0,32.4742,32.5188,32.4029,32.4029,26974.0
2018-11-20 14:45:00,36.37,36.39,36.31,36.31,134514.0,32.4118,32.4296,32.3583,32.3583,134514.0
2018-11-20 14:50:00,36.31,36.44,36.31,36.36,19392.0,32.3583,32.4742,32.3583,32.4029,19392.0
2018-11-20 14:55:00,36.35,36.41,36.34,36.38,18548.0,32.394,32.4475,32.3851,32.4207,18548.0
2018-11-20 15:00:00,36.39,36.47,36.24,36.3,45190.0,32.4296,32.5009,32.296,32.3494,45190.0
2018-11-20 15:05:00,36.27,36.27,36.15,36.24,38620.0,32.3227,32.3227,32.2158,32.296,38620.0
2018-11-20 15:10:00,36.24,36.31,36.21,36.24,45104.0,32.296,32.3583,32.2692,32.296,45104.0
2018-11-20 15:15:00,36.24,36.36,36.21,36.34,34206.0,32.296,32.4029,32.2692,32.3851,34206.0
2018-11-20 15:20:00,36.35,36.42,36.34,36.38,28320.0,32.394,32.4564,32.3851,32.4207,28320.0
2018-11-20 15:25:00,36.38,36.51,36.32,36.45,39352.0,32.4207,32.5366,32.3673,32.4831,39352.0
2018-11-20 15:30:00,36.45,36.51,36.4,36.5,57834.0,32.4831,32.5366,32.4385,32.5277,57834.0
2018-11-20 15:35:00,36.5,36.6,36.48,36.6,57192.0,32.5277,32.6168,32.5098,32.6168,57192.0
2018-11-20 15:40:00,36.59,36.59,36.46,36.49,54606.0,32.6079,32.6079,32.492,32.5188,54606.0
2018-11-20 15:45:00,36.49,36.49,36.38,36.41,70552.0,32.5188,32.5188,32.4207,32.4475,70552.0
2018-11-20 15:50:00,36.42,36.45,36.38,36.44,102170.0,32.4564,32.4831,32.4207,32.4742,102170.0
2018-11-20 15:55:00,36.44,36.56,36.42,36.49,232726.0,32.4742,32.5811,32.4564,32.5188,232726.0
2018-11-21 09:30:00,37.11,37.27,36.83,36.88,80132.0,33.0713,33.2139,32.8218,32.8663,80132.0
2018-11-21 09:35:00,36.86,36.87,36.7,36.71,29682.0,32.8485,32.8574,32.7059,32.7148,29682.0
2018-11-21 09:40:00,36.68,36.74,36.54,36.71,25342.0,32.6881,32.7415,32.5633,32.7148,25342.0
2018-11-21 09:45:00,36.74,36.84,36.63,36.63,195550.0,32.7415,32.8307,32.6435,32.6435,195550.0
2018-11-21 09:50:00,36.63,36.69,36.52,36.68,36172.0,32.6435,32.697,32.5455,32.6881,36172.0
2018-11-21 09:55:00,36.72,36.88,36.7,36.84,17110.0,32.7237,32.8663,32.7059,32.8307,17110.0
2018-11-21 10:00:00,36.91,37.08,36.81,36.99,94298.0,32.893,33.0445,32.8039,32.9643,94298.0
2018-11-21 10:05:00,36.97,36.99,36.86,36.94,125128.0,32.9465,32.9643,32.8485,32.9198,125128.0
2018-11-21 10:10:00,36.97,36.98,36.85,36.95,20268.0,32.9465,32.9554,32.8396,32.9287,20268.0
2018-11-21 10:15:00,36.94,37.01,36.92,36.97,66244.0,32.9198,32.9822,32.902,32.9465,66244.0
2018-11-21 10:20:00,36.98,37.01,36.91,37.01,51768.0,32.9554,32.9822,32.893,32.9822,51768.0
2018-11-21 10:25:00,37.02,37.06,36.99,37.02,31068.0,32.9911,33.0267,32.9643,32.9911,31068.0
2018-11-21 10:30:00,37.0,37.07,36.97,36.98,52944.0,32.9733,33.0356,32.9465,32.9554,52944.0
2018-11-21 10:35:00,36.98,37.01,36.88,36.88,28642.0,32.9554,32.9822,32.8663,32.8663,28642.0
2018-11-21 10:40:00,36.9,36.93,36.79,36.79,66262.0,32.8841,32.9109,32.7861,32.7861,66262.0
2018-11-21 10:45:00,36.78,36.82,36.74,36.76,46890.0,32.7772,32.8128,32.7415,32.7594,46890.0
2018-11-21 10:50:00,36.77,36.93,36.76,36.9,29302.0,32.7683,32.9109,32.7594,32.8841,29302.0
2018-11-21 10:55:00,36.91,37.0,36.86,36.88,127466.0,32.893,32.9733,32.8485,32.8663,127466.0
2018-11-21 11:00:00,36.87,36.89,36.79,36.86,27472.0,32.8574,32.8752,32.7861,32.8485,27472.0
2018-11-21 11:05:00,36.87,36.88,36.78,36.81,56972.0,32.8574,32.8663,32.7772,32.8039,56972.0
2018-11-21 11:10:00,36.82,36.84,36.8,36.84,167198.0,32.8128,32.8307,32.795,32.8307,167198.0
2018-11-21 11:15:00,36.84,36.96,36.82,36.95,85620.0,32.8307,32.9376,32.8128,32.9287,85620.0
2018-11-21 11:20:00,36.94,36.94,36.83,36.85,32920.0,32.9198,32.9198,32.8218,32.8396,32920.0
2018-11-21 11:25:00,36.85,36.89,36.79,36.81,35352.0,32.8396,32.8752,32.7861,32.8039,35352.0
2018-11-21 11:30:00,36.82,36.86,36.77,36.82,79172.0,32.8128,32.8485,32.7683,32.8128,79172.0
2018-11-21 11:35:00,36.83,36.83,36.78,36.8,32032.0,32.8218,32.8218,32.7772,32.795,32032.0
2018-11-21 11:40:00,36.8,36.8,36.74,36.74,63134.0,32.795,32.795,32.7415,32.7415,63134.0
2018-11-21 11:45:00,36.73,36.77,36.67,36.76,55450.0,32.7326,32.7683,32.6792,32.7594,55450.0
2018-11-21 11:50:00,36.77,36.78,36.69,36.77,182286.0,32.7683,32.7772,32.697,32.7683,182286.0
2018-11-21 11:55:00,36.77,36.77,36.58,36.65,60632.0,32.7683,32.7683,32.599,32.6613,60632.0
2018-11-21 12:00:00,36.63,36.72,36.61,36.68,33990.0,32.6435,32.7237,32.6257,32.6881,33990.0
2018-11-21 12:05:00,36.66,36.72,36.62,36.62,21536.0,32.6703,32.7237,32.6346,32.6346,21536.0
2018-11-21 12:10:00,36.63,36.66,36.6,36.6,52704.0,32.6435,32.6703,32.6168,32.6168,52704.0
2018-11-21 12:15:00,36.6,36.67,36.57,36.66,44454.0,32.6168,32.6792,32.59,32.6703,44454.0
2018-11-21 12:20:00,36.66,36.69,36.63,36.63,19430.0,32.6703,32.697,32.6435,32.6435,19430.0
2018-11-21 12:25:00,36.63,36.65,36.6,36.65,15282.0,32.6435,32.6613,32.6168,32.6613,15282.0
2018-11-21 12:30:00,36.63,36.68,36.6,36.64,57258.0,32.6435,32.6881,32.6168,32.6524,57258.0
2018-11-21 12:35:00,36.64,36.64,36.6,36.63,25140.0,32.6524,32.6524,32.6168,32.6435,25140.0
2018-11-21 12:40:00,36.63,36.77,36.62,36.77,58534.0,32.6435,32.7683,32.6346,32.7683,58534.0
2018-11-21 12:45:00,36.79,36.83,36.74,36.74,32502.0,32.7861,32.8218,32.7415,32.7415,32502.0
2018-11-21 12:50:00,36.75,36.77,36.74,36.76,16128.0,32.7505,32.7683,32.7415,32.7594,16128.0
2018-11-21 12:55:00,36.77,36.81,36.75,36.79,18976.0,32.7683,32.8039,32.7505,32.7861,18976.0
2018-11-21 13:00:00,36.8,36.82,36.79,36.82,12618.0,32.795,32.8128,32.7861,32.8128,12618.0
2018-11-21 13:05:00,36.82,36.85,36.81,36.82,16734.0,32.8128,32.8396,32.8039,32.8128,16734.0
2018-11-21 13:10:00,36.82,36.87,36.8,36.86,19034.0,32.8128,32.8574,32.795,32.8485,19034.0
2018-11-21 13:15:00,36.86,36.89,36.84,36.87,13620.0,32.8485,32.8752,32.8307,32.8574,13620.0
2018-11-21 13:20:00,36.85,36.85,36.7,36.72,17952.0,32.8396,32.8396,32.7059,32.7237,17952.0
2018-11-21 13:25:00,36.74,36.75,36.68,36.71,22846.0,32.7415,32.7505,32.6881,32.7148,22846.0
2018-11-21 13:30:00,36.72,36.76,36.72,36.75,29582.0,32.7237,32.7594,32.7237,32.7505,29582.0
2018-11-21 13:35:00,36.76,36.76,36.7,36.75,18668.0,32.7594,32.7594,32.7059,32.7505,18668.0
2018-11-21 13:40:00,36.74,36.76,36.73,36.75,23452.0,32.7415,32.7594,32.7326,32.7505,23452.0
2018-11-21 13:45:00,36.75,36.75,36.7,36.74,19906.0,32.7505,32.7505,32.7059,32.7415,19906.0
2018-11-21 13:50:00,36.76,36.77,36.71,36.75,20976.0,32.7594,32.7683,32.7148,32.7505,20976.0
2018-11-21 13:55:00,36.76,36.76,36.72,36.74,287914.0,32.7594,32.7594,32.7237,32.7415,287914.0
2018-11-21 14:00:00,36.74,36.76,36.73,36.75,39956.0,32.7415,32.7594,32.7326,32.7505,39956.0
2018-11-21 14:05:00,36.75,36.76,36.74,36.74,22820.0,32.7505,32.7594,32.7415,32.7415,22820.0
2018-11-21 14:10:00,36.73,36.76,36.69,36.7,38950.0,32.7326,32.7594,32.697,32.7059,38950.0
2018-11-21 14:15:00,36.7,36.73,36.69,36.71,39330.0,32.7059,32.7326,32.697,32.7148,39330.0
2018-11-21 14:20:00,36.71,36.77,36.7,36.76,53734.0,32.7148,32.7683,32.7059,32.7594,53734.0
2018-11-21 14:25:00,36.76,36.77,36.71,36.71,66892.0,32.7594,32.7683,32.7148,32.7148,66892.0
2018-11-21 14:30:00,36.72,36.74,36.7,36.7,59612.0,32.7237,32.7415,32.7059,32.7059,59612.0
2018-11-21 14:35:00,36.7,36.74,36.65,36.74,27184.0,32.7059,32.7415,32.6613,32.7415,27184.0
2018-11-21 14:40:00,36.73,36.76,36.71,36.76,43616.0,32.7326,32.7594,32.7148,32.7594,43616.0
2018-11-21 14:45:00,36.76,36.76,36.65,36.66,28356.0,32.7594,32.7594,32.6613,32.6703,28356.0
2018-11-21 14:50:00,36.66,36.71,36.63,36.67,27882.0,32.6703,32.7148,32.6435,32.6792,27882.0
2018-11-21 14:55:00,36.66,36.67,36.62,36.66,26126.0,32.6703,32.6792,32.6346,32.6703,26126.0
2018-11-21 15:00:00,36.66,36.76,36.65,36.76,28534.0,32.6703,32.7594,32.6613,32.7594,28534.0
2018-11-21 15:05:00,36.77,36.8,36.74,36.79,28520.0,32.7683,32.795,32.7415,32.7861,28520.0
2018-11-21 15:10:00,36.79,36.8,36.71,36.71,32196.0,32.7861,32.795,32.7148,32.7148,32196.0
2018-11-21 15:15:00,36.71,36.73,36.68,36.7,37706.0,32.7148,32.7326,32.6881,32.7059,37706.0
2018-11-21 15:20:00,36.71,36.73,36.69,36.72,45706.0,32.7148,32.7326,32.697,32.7237,45706.0
2018-11-21 15:25:00,36.73,36.73,36.69,36.69,39040.0,32.7326,32.7326,32.697,32.697,39040.0
2018-11-21 15:30:00,36.68,36.68,36.59,36.63,55898.0,32.6881,32.6881,32.6079,32.6435,55898.0
2018-11-21 15:35:00,36.63,36.63,36.54,36.57,48638.0,32.6435,32.6435,32.5633,32.59,48638.0
2018-11-21 15:40:00,36.56,36.56,36.46,36.49,90380.0,32.5811,32.5811,32.492,32.5188,90380.0
2018-11-21 15:45:00,36.49,36.54,36.49,36.5,84616.0,32.5188,32.5633,32.5188,32.5277,84616.0
2018-11-21 15:50:00,36.51,36.58,36.5,36.57,136854.0,32.5366,32.599,32.5277,32.59,136854.0
2018-11-21 15:55:00,36.57,36.57,36.49,36.51,166904.0,32.59,32.59,32.5188,32.5366,166904.0
2018-11-23 09:30:00,36.03,36.46,36.02,36.38,89086.0,32.1088,32.492,32.0999,32.4207,89086.0
2018-11-23 09:35:00,36.38,36.43,36.27,36.35,25568.0,32.4207,32.4653,32.3227,32.394,25568.0
2018-11-23 09:40:00,36.31,36.38,36.24,36.35,11224.0,32.3583,32.4207,32.296,32.394,11224.0
2018-11-23 09:45:00,36.4,36.61,36.4,36.53,23702.0,32.4385,32.6257,32.4385,32.5544,23702.0
2018-11-23 09:50:00,36.51,36.59,36.44,36.54,22162.0,32.5366,32.6079,32.4742,32.5633,22162.0
2018-11-23 09:55:00,36.59,36.73,36.59,36.64,26006.0,32.6079,32.7326,32.6079,32.6524,26006.0
2018-11-23 10:00:00,36.65,36.81,36.63,36.77,33478.0,32.6613,32.8039,32.6435,32.7683,33478.0
2018-11-23 10:05:00,36.76,36.88,36.74,36.88,24948.0,32.7594,32.8663,32.7415,32.8663,24948.0
2018-11-23 10:10:00,36.9,36.92,36.73,36.76,35376.0,32.8841,32.902,32.7326,32.7594,35376.0
2018-11-23 10:15:00,36.74,36.84,36.7,36.8,35032.0,32.7415,32.8307,32.7059,32.795,35032.0
2018-11-23 10:20:00,36.79,36.87,36.74,36.86,106914.0,32.7861,32.8574,32.7415,32.8485,106914.0
2018-11-23 10:25:00,36.85,36.89,36.76,36.79,24194.0,32.8396,32.8752,32.7594,32.7861,24194.0
2018-11-23 10:30:00,36.8,37.04,36.78,37.02,53890.0,32.795,33.0089,32.7772,32.9911,53890.0
2018-11-23 10:35:00,37.02,37.16,37.02,37.09,53120.0,32.9911,33.1158,32.9911,33.0535,53120.0
2018-11-23 10:40:00,37.09,37.12,36.99,37.08,103834.0,33.0535,33.0802,32.9643,33.0445,103834.0
2018-11-23 10:45:00,37.08,37.18,37.05,37.11,118540.0,33.0445,33.1337,33.0178,33.0713,118540.0
2018-11-23 10:50:00,37.1,37.26,37.08,37.26,51224.0,33.0624,33.205,33.0445,33.205,51224.0
2018-11-23 10:55:00,37.24,37.26,37.13,37.24,230962.0,33.1871,33.205,33.0891,33.1871,230962.0
2018-11-23 11:00:00,37.24,37.26,37.15,37.17,136752.0,33.1871,33.205,33.1069,33.1247,136752.0
2018-11-23 11:05:00,37.17,37.34,37.16,37.24,29546.0,33.1247,33.2762,33.1158,33.1871,29546.0
2018-11-23 11:10:00,37.24,37.32,37.24,37.24,25538.0,33.1871,33.2584,33.1871,33.1871,25538.0
2018-11-23 11:15:00,37.25,37.38,37.24,37.29,29534.0,33.196,33.3119,33.1871,33.2317,29534.0
2018-11-23 11:20:00,37.29,37.34,37.18,37.21,87596.0,33.2317,33.2762,33.1337,33.1604,87596.0
2018-11-23 11:25:00,37.2,37.26,37.18,37.2,23300.0,33.1515,33.205,33.1337,33.1515,23300.0
2018-11-23 11:30:00,37.19,37.2,37.13,37.17,23436.0,33.1426,33.1515,33.0891,33.1247,23436.0
2018-11-23 11:35:00,37.17,37.23,37.12,37.17,62738.0,33.1247,33.1782,33.0802,33.1247,62738.0
2018-11-23 11:40:00,37.17,37.29,37.17,37.29,30388.0,33.1247,33.2317,33.1247,33.2317,30388.0
2018-11-23 11:45:00,37.28,37.35,37.28,37.32,16820.0,33.2228,33.2852,33.2228,33.2584,16820.0
2018-11-23 11:50:00,37.34,37.38,37.3,37.31,45452.0,33.2762,33.3119,33.2406,33.2495,45452.0
2018-11-23 11:55:00,37.29,37.3,37.21,37.27,22808.0,33.2317,33.2406,33.1604,33.2139,22808.0
2018-11-23 12:00:00,37.24,37.27,37.2,37.26,36520.0,33.1871,33.2139,33.1515,33.205,36520.0
2018-11-23 12:05:00,37.27,37.32,37.24,37.28,30642.0,33.2139,33.2584,33.1871,33.2228,30642.0
2018-11-23 12:10:00,37.27,37.34,37.25,37.34,30536.0,33.2139,33.2762,33.196,33.2762,30536.0
2018-11-23 12:15:00,37.34,37.42,37.33,37.34,37132.0,33.2762,33.3475,33.2673,33.2762,37132.0
2018-11-23 12:20:00,37.34,37.46,37.34,37.42,46990.0,33.2762,33.3832,33.2762,33.3475,46990.0
2018-11-23 12:25:00,37.44,37.45,37.37,37.43,51800.0,33.3654,33.3743,33.303,33.3565,51800.0
2018-11-23 12:30:00,37.43,37.46,37.39,37.41,99918.0,33.3565,33.3832,33.3208,33.3386,99918.0
2018-11-23 12:35:00,37.4,37.47,37.37,37.42,45922.0,33.3297,33.3921,33.303,33.3475,45922.0
2018-11-23 12:40:00,37.42,37.45,37.38,37.42,34704.0,33.3475,33.3743,33.3119,33.3475,34704.0
2018-11-23 12:45:00,37.41,37.45,37.35,37.38,37246.0,33.3386,33.3743,33.2852,33.3119,37246.0
2018-11-23 12:50:00,37.38,37.38,37.31,37.34,47204.0,33.3119,33.3119,33.2495,33.2762,47204.0
2018-11-23 12:55:00,37.34,37.34,37.17,37.17,296006.0,33.2762,33.2762,33.1247,33.1247,296006.0
2018-11-26 09:30:00,37.74,37.88,37.52,37.56,82592.0,33.6327,33.7575,33.4367,33.4723,82592.0
2018-11-26 09:35:00,37.55,37.59,37.35,37.47,38098.0,33.4634,33.499,33.2852,33.3921,38098.0
2018-11-26 09:40:00,37.46,37.63,37.42,37.49,61046.0,33.3832,33.5347,33.3475,33.4099,61046.0
2018-11-26 09:45:00,37.47,37.55,37.41,37.55,23744.0,33.3921,33.4634,33.3386,33.4634,23744.0
2018-11-26 09:50:00,37.57,37.71,37.51,37.52,102982.0,33.4812,33.606,33.4277,33.4367,102982.0
2018-11-26 09:55:00,37.54,37.88,37.53,37.88,21960.0,33.4545,33.7575,33.4456,33.7575,21960.0
2018-11-26 10:00:00,37.88,37.88,37.68,37.79,46198.0,33.7575,33.7575,33.5792,33.6773,46198.0
2018-11-26 10:05:00,37.77,37.84,37.7,37.74,30124.0,33.6595,33.7218,33.5971,33.6327,30124.0
2018-11-26 10:10:00,37.73,37.76,37.65,37.74,32984.0,33.6238,33.6505,33.5525,33.6327,32984.0
2018-11-26 10:15:00,37.76,37.77,37.63,37.67,19762.0,33.6505,33.6595,33.5347,33.5703,19762.0
2018-11-26 10:20:00,37.67,37.68,37.6,37.65,23444.0,33.5703,33.5792,33.508,33.5525,23444.0
2018-11-26 10:25:00,37.65,37.71,37.6,37.71,39984.0,33.5525,33.606,33.508,33.606,39984.0
2018-11-26 10:30:00,37.72,37.78,37.71,37.74,13040.0,33.6149,33.6684,33.606,33.6327,13040.0
2018-11-26 10:35:00,37.74,37.77,37.65,37.74,30786.0,33.6327,33.6595,33.5525,33.6327,30786.0
2018-11-26 10:40:00,37.76,37.79,37.71,37.75,24848.0,33.6505,33.6773,33.606,33.6416,24848.0
2018-11-26 10:45:00,37.76,37.77,37.65,37.7,53796.0,33.6505,33.6595,33.5525,33.5971,53796.0
2018-11-26 10:50:00,37.7,37.82,37.64,37.79,67696.0,33.5971,33.704,33.5436,33.6773,67696.0
2018-11-26 10:55:00,37.77,37.85,37.77,37.83,14552.0,33.6595,33.7307,33.6595,33.7129,14552.0
2018-11-26 11:00:00,37.83,37.83,37.75,37.78,28294.0,33.7129,33.7129,33.6416,33.6684,28294.0
2018-11-26 11:05:00,37.78,37.85,37.77,37.83,13636.0,33.6684,33.7307,33.6595,33.7129,13636.0
2018-11-26 11:10:00,37.83,37.91,37.82,37.88,27998.0,33.7129,33.7842,33.704,33.7575,27998.0
2018-11-26 11:15:00,37.88,37.88,37.8,37.85,18356.0,33.7575,33.7575,33.6862,33.7307,18356.0
2018-11-26 11:20:00,37.85,37.88,37.81,37.88,70374.0,33.7307,33.7575,33.6951,33.7575,70374.0
2018-11-26 11:25:00,37.88,37.88,37.83,37.84,15640.0,33.7575,33.7575,33.7129,33.7218,15640.0
2018-11-26 11:30:00,37.84,37.84,37.7,37.74,18700.0,33.7218,33.7218,33.5971,33.6327,18700.0
2018-11-26 11:35:00,37.73,37.73,37.62,37.64,16414.0,33.6238,33.6238,33.5258,33.5436,16414.0
2018-11-26 11:40:00,37.63,37.64,37.59,37.61,44548.0,33.5347,33.5436,33.499,33.5169,44548.0
2018-11-26 11:45:00,37.6,37.62,37.52,37.58,23224.0,33.508,33.5258,33.4367,33.4901,23224.0
2018-11-26 11:50:00,37.59,37.73,37.59,37.72,116990.0,33.499,33.6238,33.499,33.6149,116990.0
2018-11-26 11:55:00,37.72,37.74,37.69,37.69,20958.0,33.6149,33.6327,33.5882,33.5882,20958.0
2018-11-26 12:00:00,37.7,37.71,37.66,37.69,16340.0,33.5971,33.606,33.5614,33.5882,16340.0
2018-11-26 12:05:00,37.69,37.74,37.65,37.74,29694.0,33.5882,33.6327,33.5525,33.6327,29694.0
2018-11-26 12:10:00,37.75,37.8,37.7,37.74,92938.0,33.6416,33.6862,33.5971,33.6327,92938.0
2018-11-26 12:15:00,37.74,37.74,37.65,37.66,38006.0,33.6327,33.6327,33.5525,33.5614,38006.0
2018-11-26 12:20:00,37.66,37.66,37.6,37.62,13190.0,33.5614,33.5614,33.508,33.5258,13190.0
2018-11-26 12:25:00,37.61,37.62,37.57,37.6,13200.0,33.5169,33.5258,33.4812,33.508,13200.0
2018-11-26 12:30:00,37.59,37.63,37.59,37.62,30988.0,33.499,33.5347,33.499,33.5258,30988.0
2018-11-26 12:35:00,37.62,37.63,37.48,37.52,44578.0,33.5258,33.5347,33.401,33.4367,44578.0
2018-11-26 12:40:00,37.52,37.6,37.51,37.6,10722.0,33.4367,33.508,33.4277,33.508,10722.0
2018-11-26 12:45:00,37.6,37.62,37.55,37.58,8904.0,33.508,33.5258,33.4634,33.4901,8904.0
2018-11-26 12:50:00,37.59,37.62,37.57,37.6,14320.0,33.499,33.5258,33.4812,33.508,14320.0
2018-11-26 12:55:00,37.59,37.67,37.57,37.67,13028.0,33.499,33.5703,33.4812,33.5703,13028.0
2018-11-26 13:00:00,37.68,37.68,37.63,37.65,11960.0,33.5792,33.5792,33.5347,33.5525,11960.0
2018-11-26 13:05:00,37.66,37.76,37.66,37.73,7036.0,33.5614,33.6505,33.5614,33.6238,7036.0
2018-11-26 13:10:00,37.74,37.78,37.73,37.78,29200.0,33.6327,33.6684,33.6238,33.6684,29200.0
2018-11-26 13:15:00,37.78,37.83,37.77,37.81,14284.0,33.6684,33.7129,33.6595,33.6951,14284.0
2018-11-26 13:20:00,37.8,37.86,37.77,37.81,14610.0,33.6862,33.7397,33.6595,33.6951,14610.0
2018-11-26 13:25:00,37.81,37.83,37.77,37.8,13734.0,33.6951,33.7129,33.6595,33.6862,13734.0
2018-11-26 13:30:00,37.8,37.85,37.8,37.82,12636.0,33.6862,33.7307,33.6862,33.704,12636.0
2018-11-26 13:35:00,37.83,37.83,37.8,37.81,17394.0,33.7129,33.7129,33.6862,33.6951,17394.0
2018-11-26 13:40:00,37.81,37.82,37.77,37.81,21184.0,33.6951,33.704,33.6595,33.6951,21184.0
2018-11-26 13:45:00,37.81,37.86,37.81,37.82,11800.0,33.6951,33.7397,33.6951,33.704,11800.0
2018-11-26 13:50:00,37.84,37.86,37.83,37.83,14218.0,33.7218,33.7397,33.7129,33.7129,14218.0
2018-11-26 13:55:00,37.82,37.88,37.81,37.87,11610.0,33.704,33.7575,33.6951,33.7486,11610.0
2018-11-26 14:00:00,37.87,37.87,37.75,37.75,17986.0,33.7486,33.7486,33.6416,33.6416,17986.0
2018-11-26 14:05:00,37.75,37.76,37.73,37.76,18408.0,33.6416,33.6505,33.6238,33.6505,18408.0
2018-11-26 14:10:00,37.76,37.82,37.71,37.81,30470.0,33.6505,33.704,33.606,33.6951,30470.0
2018-11-26 14:15:00,37.82,37.9,37.82,37.89,34036.0,33.704,33.7753,33.704,33.7664,34036.0
2018-11-26 14:20:00,37.89,37.89,37.84,37.84,33392.0,33.7664,33.7664,33.7218,33.7218,33392.0
2018-11-26 14:25:00,37.84,37.85,37.79,37.79,24910.0,33.7218,33.7307,33.6773,33.6773,24910.0
2018-11-26 14:30:00,37.8,37.85,37.74,37.76,83334.0,33.6862,33.7307,33.6327,33.6505,83334.0
2018-11-26 14:35:00,37.78,37.82,37.77,37.8,28608.0,33.6684,33.704,33.6595,33.6862,28608.0
2018-11-26 14:40:00,37.81,37.81,37.72,37.74,35834.0,33.6951,33.6951,33.6149,33.6327,35834.0
2018-11-26 14:45:00,37.74,37.77,37.7,37.75,24246.0,33.6327,33.6595,33.5971,33.6416,24246.0
2018-11-26 14:50:00,37.75,37.76,37.72,37.76,36370.0,33.6416,33.6505,33.6149,33.6505,36370.0
2018-11-26 14:55:00,37.75,37.77,37.72,37.77,29498.0,33.6416,33.6595,33.6149,33.6595,29498.0
2018-11-26 15:00:00,37.77,37.79,37.73,37.77,40428.0,33.6595,33.6773,33.6238,33.6595,40428.0
2018-11-26 15:05:00,37.76,37.76,37.7,37.7,30984.0,33.6505,33.6505,33.5971,33.5971,30984.0
2018-11-26 15:10:00,37.7,37.75,37.7,37.74,40232.0,33.5971,33.6416,33.5971,33.6327,40232.0
2018-11-26 15:15:00,37.73,37.76,37.71,37.74,42798.0,33.6238,33.6505,33.606,33.6327,42798.0
2018-11-26 15:20:00,37.74,37.75,37.71,37.71,36446.0,33.6327,33.6416,33.606,33.606,36446.0
2018-11-26 15:25:00,37.71,37.76,37.68,37.69,47582.0,33.606,33.6505,33.5792,33.5882,47582.0
2018-11-26 15:30:00,37.69,37.77,37.69,37.74,72530.0,33.5882,33.6595,33.5882,33.6327,72530.0
2018-11-26 15:35:00,37.74,37.77,37.7,37.72,87984.0,33.6327,33.6595,33.5971,33.6149,87984.0
2018-11-26 15:40:00,37.71,37.76,37.71,37.74,80882.0,33.606,33.6505,33.606,33.6327,80882.0
2018-11-26 15:45:00,37.74,37.82,37.74,37.82,85464.0,33.6327,33.704,33.6327,33.704,85464.0
2018-11-26 15:50:00,37.82,37.84,37.79,37.8,112944.0,33.704,33.7218,33.6773,33.6862,112944.0
2018-11-26 15:55:00,37.8,37.89,37.8,37.88,377562.0,33.6862,33.7664,33.6862,33.7575,377562.0
2018-11-27 09:30:00,37.41,37.68,36.88,36.93,182240.0,33.3386,33.5792,32.8663,32.9109,182240.0
2018-11-27 09:35:00,36.97,37.09,36.73,36.77,124016.0,32.9465,33.0535,32.7326,32.7683,124016.0
2018-11-27 09:40:00,36.77,36.91,36.63,36.68,80566.0,32.7683,32.893,32.6435,32.6881,80566.0
2018-11-27 09:45:00,36.7,37.06,36.58,36.99,85818.0,32.7059,33.0267,32.599,32.9643,85818.0
2018-11-27 09:50:00,36.99,37.02,36.85,36.92,46180.0,32.9643,32.9911,32.8396,32.902,46180.0
2018-11-27 09:55:00,36.93,36.96,36.82,36.94,52400.0,32.9109,32.9376,32.8128,32.9198,52400.0
2018-11-27 10:00:00,36.94,37.01,36.87,36.94,55270.0,32.9198,32.9822,32.8574,32.9198,55270.0
2018-11-27 10:05:00,36.93,37.08,36.91,37.0,76762.0,32.9109,33.0445,32.893,32.9733,76762.0
2018-11-27 10:10:00,37.01,37.21,36.99,37.17,92002.0,32.9822,33.1604,32.9643,33.1247,92002.0
2018-11-27 10:15:00,37.18,37.21,37.1,37.1,98410.0,33.1337,33.1604,33.0624,33.0624,98410.0
2018-11-27 10:20:00,37.12,37.13,36.95,37.07,65506.0,33.0802,33.0891,32.9287,33.0356,65506.0
2018-11-27 10:25:00,37.07,37.12,36.92,37.01,34806.0,33.0356,33.0802,32.902,32.9822,34806.0
2018-11-27 10:30:00,37.03,37.18,37.02,37.18,102054.0,33.0,33.1337,32.9911,33.1337,102054.0
2018-11-27 10:35:00,37.18,37.18,36.99,37.06,47696.0,33.1337,33.1337,32.9643,33.0267,47696.0
2018-11-27 10:40:00,37.07,37.15,37.01,37.1,32750.0,33.0356,33.1069,32.9822,33.0624,32750.0
2018-11-27 10:45:00,37.12,37.23,37.1,37.23,32446.0,33.0802,33.1782,33.0624,33.1782,32446.0
2018-11-27 10:50:00,37.23,37.33,37.22,37.32,36190.0,33.1782,33.2673,33.1693,33.2584,36190.0
2018-11-27 10:55:00,37.32,37.38,37.32,37.32,36064.0,33.2584,33.3119,33.2584,33.2584,36064.0
2018-11-27 11:00:00,37.32,37.47,37.26,37.46,34982.0,33.2584,33.3921,33.205,33.3832,34982.0
2018-11-27 11:05:00,37.44,37.44,37.3,37.34,35988.0,33.3654,33.3654,33.2406,33.2762,35988.0
2018-11-27 11:10:00,37.35,37.4,37.24,37.26,35180.0,33.2852,33.3297,33.1871,33.205,35180.0
2018-11-27 11:15:00,37.26,37.27,37.21,37.22,61794.0,33.205,33.2139,33.1604,33.1693,61794.0
2018-11-27 11:20:00,37.21,37.25,37.15,37.16,30784.0,33.1604,33.196,33.1069,33.1158,30784.0
2018-11-27 11:25:00,37.15,37.27,37.14,37.24,32742.0,33.1069,33.2139,33.098,33.1871,32742.0
2018-11-27 11:30:00,37.23,37.27,37.16,37.26,58276.0,33.1782,33.2139,33.1158,33.205,58276.0
2018-11-27 11:35:00,37.24,37.31,37.22,37.23,26380.0,33.1871,33.2495,33.1693,33.1782,26380.0
2018-11-27 11:40:00,37.23,37.27,37.17,37.2,28138.0,33.1782,33.2139,33.1247,33.1515,28138.0
2018-11-27 11:45:00,37.21,37.32,37.17,37.27,28364.0,33.1604,33.2584,33.1247,33.2139,28364.0
2018-11-27 11:50:00,37.26,37.32,37.24,37.3,42026.0,33.205,33.2584,33.1871,33.2406,42026.0
2018-11-27 11:55:00,37.31,37.41,37.3,37.34,61290.0,33.2495,33.3386,33.2406,33.2762,61290.0
2018-11-27 12:00:00,37.35,37.35,37.26,37.27,34030.0,33.2852,33.2852,33.205,33.2139,34030.0
2018-11-27 12:05:00,37.27,37.31,37.25,37.29,21360.0,33.2139,33.2495,33.196,33.2317,21360.0
2018-11-27 12:10:00,37.28,37.29,37.24,37.24,58254.0,33.2228,33.2317,33.1871,33.1871,58254.0
2018-11-27 12:15:00,37.23,37.29,37.16,37.27,32754.0,33.1782,33.2317,33.1158,33.2139,32754.0
2018-11-27 12:20:00,37.25,37.27,37.21,37.23,21204.0,33.196,33.2139,33.1604,33.1782,21204.0
2018-11-27 12:25:00,37.23,37.23,37.08,37.09,25200.0,33.1782,33.1782,33.0445,33.0535,25200.0
2018-11-27 12:30:00,37.08,37.13,37.05,37.12,21310.0,33.0445,33.0891,33.0178,33.0802,21310.0
2018-11-27 12:35:00,37.12,37.19,37.1,37.19,16582.0,33.0802,33.1426,33.0624,33.1426,16582.0
2018-11-27 12:40:00,37.2,37.2,37.13,37.13,9400.0,33.1515,33.1515,33.0891,33.0891,9400.0
2018-11-27 12:45:00,37.14,37.14,37.08,37.1,15768.0,33.098,33.098,33.0445,33.0624,15768.0
2018-11-27 12:50:00,37.09,37.1,37.05,37.06,12720.0,33.0535,33.0624,33.0178,33.0267,12720.0
2018-11-27 12:55:00,37.07,37.15,37.07,37.1,24364.0,33.0356,33.1069,33.0356,33.0624,24364.0
2018-11-27 13:00:00,37.1,37.18,37.1,37.12,19200.0,33.0624,33.1337,33.0624,33.0802,19200.0
2018-11-27 13:05:00,37.14,37.17,37.08,37.08,11518.0,33.098,33.1247,33.0445,33.0445,11518.0
2018-11-27 13:10:00,37.09,37.11,37.04,37.09,18402.0,33.0535,33.0713,33.0089,33.0535,18402.0
2018-11-27 13:15:00,37.08,37.16,36.99,37.02,40544.0,33.0445,33.1158,32.9643,32.9911,40544.0
2018-11-27 13:20:00,37.04,37.05,36.97,37.03,16270.0,33.0089,33.0178,32.9465,33.0,16270.0
2018-11-27 13:25:00,37.02,37.09,36.99,37.06,31424.0,32.9911,33.0535,32.9643,33.0267,31424.0
2018-11-27 13:30:00,37.07,37.12,37.07,37.1,19894.0,33.0356,33.0802,33.0356,33.0624,19894.0
2018-11-27 13:35:00,37.1,37.15,37.07,37.13,38058.0,33.0624,33.1069,33.0356,33.0891,38058.0
2018-11-27 13:40:00,37.13,37.18,37.11,37.13,33590.0,33.0891,33.1337,33.0713,33.0891,33590.0
2018-11-27 13:45:00,37.13,37.16,37.12,37.12,13426.0,33.0891,33.1158,33.0802,33.0802,13426.0
2018-11-27 13:50:00,37.13,37.15,37.05,37.05,24758.0,33.0891,33.1069,33.0178,33.0178,24758.0
2018-11-27 13:55:00,37.05,37.16,37.04,37.15,49260.0,33.0178,33.1158,33.0089,33.1069,49260.0
2018-11-27 14:00:00,37.16,37.27,37.16,37.26,26938.0,33.1158,33.2139,33.1158,33.205,26938.0
2018-11-27 14:05:00,37.26,37.27,37.19,37.19,34830.0,33.205,33.2139,33.1426,33.1426,34830.0
2018-11-27 14:10:00,37.18,37.18,37.13,37.17,19590.0,33.1337,33.1337,33.0891,33.1247,19590.0
2018-11-27 14:15:00,37.17,37.19,37.1,37.11,77162.0,33.1247,33.1426,33.0624,33.0713,77162.0
2018-11-27 14:20:00,37.12,37.12,37.06,37.08,30670.0,33.0802,33.0802,33.0267,33.0445,30670.0
2018-11-27 14:25:00,37.08,37.1,36.99,37.02,24710.0,33.0445,33.0624,32.9643,32.9911,24710.0
2018-11-27 14:30:00,37.01,37.04,36.99,37.0,30940.0,32.9822,33.0089,32.9643,32.9733,30940.0
2018-11-27 14:35:00,36.99,37.04,36.93,36.93,35268.0,32.9643,33.0089,32.9109,32.9109,35268.0
2018-11-27 14:40:00,36.93,36.97,36.92,36.95,29374.0,32.9109,32.9465,32.902,32.9287,29374.0
2018-11-27 14:45:00,36.94,36.99,36.92,36.99,25750.0,32.9198,32.9643,32.902,32.9643,25750.0
2018-11-27 14:50:00,37.01,37.02,36.97,36.99,22042.0,32.9822,32.9911,32.9465,32.9643,22042.0
2018-11-27 14:55:00,36.99,36.99,36.94,36.94,29800.0,32.9643,32.9643,32.9198,32.9198,29800.0
2018-11-27 15:00:00,36.94,36.97,36.9,36.97,37276.0,32.9198,32.9465,32.8841,32.9465,37276.0
2018-11-27 15:05:00,36.97,36.97,36.88,36.9,24370.0,32.9465,32.9465,32.8663,32.8841,24370.0
2018-11-27 15:10:00,36.9,36.92,36.88,36.88,33580.0,32.8841,32.902,32.8663,32.8663,33580.0
2018-11-27 15:15:00,36.88,36.88,36.83,36.84,60398.0,32.8663,32.8663,32.8218,32.8307,60398.0
2018-11-27 15:20:00,36.84,36.89,36.84,36.85,39538.0,32.8307,32.8752,32.8307,32.8396,39538.0
2018-11-27 15:25:00,36.85,36.9,36.84,36.87,47840.0,32.8396,32.8841,32.8307,32.8574,47840.0
2018-11-27 15:30:00,36.87,36.88,36.81,36.85,49598.0,32.8574,32.8663,32.8039,32.8396,49598.0
2018-11-27 15:35:00,36.85,36.91,36.85,36.91,54268.0,32.8396,32.893,32.8396,32.893,54268.0
2018-11-27 15:40:00,36.91,36.93,36.9,36.92,59456.0,32.893,32.9109,32.8841,32.902,59456.0
2018-11-27 15:45:00,36.92,36.93,36.9,36.91,101786.0,32.902,32.9109,32.8841,32.893,101786.0
2018-11-27 15:50:00,36.91,36.93,36.88,36.88,134150.0,32.893,32.9109,32.8663,32.8663,134150.0
2018-11-27 15:55:00,36.88,36.88,36.83,36.85,274740.0,32.8663,32.8663,32.8218,32.8396,274740.0
2018-11-28 09:30:00,37.26,37.45,36.78,36.84,156368.0,33.205,33.3743,32.7772,32.8307,156368.0
2018-11-28 09:35:00,36.81,37.04,36.8,36.98,40500.0,32.8039,33.0089,32.795,32.9554,40500.0
2018-11-28 09:40:00,37.03,37.1,36.82,36.84,100912.0,33.0,33.0624,32.8128,32.8307,100912.0
2018-11-28 09:45:00,36.83,37.0,36.82,36.88,83978.0,32.8218,32.9733,32.8128,32.8663,83978.0
2018-11-28 09:50:00,36.92,36.94,36.78,36.85,32592.0,32.902,32.9198,32.7772,32.8396,32592.0
2018-11-28 09:55:00,36.85,36.95,36.77,36.85,55170.0,32.8396,32.9287,32.7683,32.8396,55170.0
2018-11-28 10:00:00,36.85,36.9,36.83,36.85,90042.0,32.8396,32.8841,32.8218,32.8396,90042.0
2018-11-28 10:05:00,36.87,36.92,36.74,36.81,69498.0,32.8574,32.902,32.7415,32.8039,69498.0
2018-11-28 10:10:00,36.8,36.83,36.71,36.72,28884.0,32.795,32.8218,32.7148,32.7237,28884.0
2018-11-28 10:15:00,36.72,36.76,36.63,36.71,52934.0,32.7237,32.7594,32.6435,32.7148,52934.0
2018-11-28 10:20:00,36.71,36.78,36.69,36.74,18116.0,32.7148,32.7772,32.697,32.7415,18116.0
2018-11-28 10:25:00,36.76,36.77,36.64,36.69,18400.0,32.7594,32.7683,32.6524,32.697,18400.0
2018-11-28 10:30:00,36.67,36.67,36.6,36.65,26306.0,32.6792,32.6792,32.6168,32.6613,26306.0
2018-11-28 10:35:00,36.65,36.68,36.52,36.54,47462.0,32.6613,32.6881,32.5455,32.5633,47462.0
2018-11-28 10:40:00,36.55,36.6,36.47,36.55,50036.0,32.5722,32.6168,32.5009,32.5722,50036.0
2018-11-28 10:45:00,36.54,36.56,36.48,36.52,47540.0,32.5633,32.5811,32.5098,32.5455,47540.0
2018-11-28 10:50:00,36.52,36.63,36.51,36.6,37598.0,32.5455,32.6435,32.5366,32.6168,37598.0
2018-11-28 10:55:00,36.64,36.7,36.6,36.65,31330.0,32.6524,32.7059,32.6168,32.6613,31330.0
2018-11-28 11:00:00,36.64,36.77,36.64,36.74,30838.0,32.6524,32.7683,32.6524,32.7415,30838.0
2018-11-28 11:05:00,36.74,36.79,36.67,36.77,38118.0,32.7415,32.7861,32.6792,32.7683,38118.0
2018-11-28 11:10:00,36.79,36.88,36.77,36.8,44070.0,32.7861,32.8663,32.7683,32.795,44070.0
2018-11-28 11:15:00,36.8,36.83,36.74,36.82,36708.0,32.795,32.8218,32.7415,32.8128,36708.0
2018-11-28 11:20:00,36.81,36.84,36.71,36.74,37956.0,32.8039,32.8307,32.7148,32.7415,37956.0
2018-11-28 11:25:00,36.74,36.84,36.74,36.82,22688.0,32.7415,32.8307,32.7415,32.8128,22688.0
2018-11-28 11:30:00,36.82,36.94,36.81,36.93,31072.0,32.8128,32.9198,32.8039,32.9109,31072.0
2018-11-28 11:35:00,36.94,36.94,36.84,36.88,31546.0,32.9198,32.9198,32.8307,32.8663,31546.0
2018-11-28 11:40:00,36.89,36.95,36.85,36.95,19724.0,32.8752,32.9287,32.8396,32.9287,19724.0
2018-11-28 11:45:00,36.94,36.94,36.85,36.85,22994.0,32.9198,32.9198,32.8396,32.8396,22994.0
2018-11-28 11:50:00,36.86,36.9,36.85,36.9,42048.0,32.8485,32.8841,32.8396,32.8841,42048.0
2018-11-28 11:55:00,36.9,36.91,36.77,36.85,52912.0,32.8841,32.893,32.7683,32.8396,52912.0
2018-11-28 12:00:00,36.88,37.16,36.88,37.15,89152.0,32.8663,33.1158,32.8663,33.1069,89152.0
2018-11-28 12:05:00,37.17,37.43,37.17,37.4,66766.0,33.1247,33.3565,33.1247,33.3297,66766.0
2018-11-28 12:10:00,37.41,37.43,37.23,37.31,104456.0,33.3386,33.3565,33.1782,33.2495,104456.0
2018-11-28 12:15:00,37.31,37.39,37.22,37.27,46748.0,33.2495,33.3208,33.1693,33.2139,46748.0
2018-11-28 12:20:00,37.27,37.38,37.24,37.26,93648.0,33.2139,33.3119,33.1871,33.205,93648.0
2018-11-28 12:25:00,37.26,37.37,37.22,37.33,62372.0,33.205,33.303,33.1693,33.2673,62372.0
2018-11-28 12:30:00,37.33,37.34,37.24,37.26,37850.0,33.2673,33.2762,33.1871,33.205,37850.0
2018-11-28 12:35:00,37.26,37.34,37.23,37.33,23400.0,33.205,33.2762,33.1782,33.2673,23400.0
2018-11-28 12:40:00,37.35,37.4,37.29,37.37,33570.0,33.2852,33.3297,33.2317,33.303,33570.0
2018-11-28 12:45:00,37.38,37.55,37.37,37.46,93326.0,33.3119,33.4634,33.303,33.3832,93326.0
2018-11-28 12:50:00,37.46,37.5,37.44,37.49,22376.0,33.3832,33.4188,33.3654,33.4099,22376.0
2018-11-28 12:55:00,37.49,37.49,37.37,37.41,43742.0,33.4099,33.4099,33.303,33.3386,43742.0
2018-11-28 13:00:00,37.42,37.52,37.42,37.52,88820.0,33.3475,33.4367,33.3475,33.4367,88820.0
2018-11-28 13:05:00,37.51,37.58,37.51,37.54,29042.0,33.4277,33.4901,33.4277,33.4545,29042.0
2018-11-28 13:10:00,37.53,37.63,37.53,37.63,46908.0,33.4456,33.5347,33.4456,33.5347,46908.0
2018-11-28 13:15:00,37.62,37.62,37.54,37.56,187162.0,33.5258,33.5258,33.4545,33.4723,187162.0
2018-11-28 13:20:00,37.56,37.75,37.56,37.72,45696.0,33.4723,33.6416,33.4723,33.6149,45696.0
2018-11-28 13:25:00,37.72,37.74,37.64,37.7,26886.0,33.6149,33.6327,33.5436,33.5971,26886.0
2018-11-28 13:30:00,37.7,37.77,37.68,37.76,33978.0,33.5971,33.6595,33.5792,33.6505,33978.0
2018-11-28 13:35:00,37.77,37.85,37.77,37.83,57458.0,33.6595,33.7307,33.6595,33.7129,57458.0
2018-11-28 13:40:00,37.84,37.92,37.83,37.9,59980.0,33.7218,33.7931,33.7129,33.7753,59980.0
2018-11-28 13:45:00,37.89,37.94,37.84,37.84,41062.0,33.7664,33.8109,33.7218,33.7218,41062.0
2018-11-28 13:50:00,37.85,37.88,37.78,37.8,24992.0,33.7307,33.7575,33.6684,33.6862,24992.0
2018-11-28 13:55:00,37.81,37.88,37.81,37.88,28626.0,33.6951,33.7575,33.6951,33.7575,28626.0
2018-11-28 14:00:00,37.89,37.95,37.85,37.95,33204.0,33.7664,33.8199,33.7307,33.8199,33204.0
2018-11-28 14:05:00,37.95,37.96,37.79,37.79,33124.0,33.8199,33.8288,33.6773,33.6773,33124.0
2018-11-28 14:10:00,37.81,37.83,37.77,37.8,24258.0,33.6951,33.7129,33.6595,33.6862,24258.0
2018-11-28 14:15:00,37.8,37.83,37.73,37.83,55760.0,33.6862,33.7129,33.6238,33.7129,55760.0
2018-11-28 14:20:00,37.81,37.82,37.69,37.72,39174.0,33.6951,33.704,33.5882,33.6149,39174.0
2018-11-28 14:25:00,37.74,37.74,37.69,37.73,28596.0,33.6327,33.6327,33.5882,33.6238,28596.0
2018-11-28 14:30:00,37.73,37.76,37.71,37.76,27630.0,33.6238,33.6505,33.606,33.6505,27630.0
2018-11-28 14:35:00,37.75,37.77,37.7,37.73,29502.0,33.6416,33.6595,33.5971,33.6238,29502.0
2018-11-28 14:40:00,37.74,37.78,37.74,37.76,29248.0,33.6327,33.6684,33.6327,33.6505,29248.0
2018-11-28 14:45:00,37.75,37.78,37.74,37.77,23200.0,33.6416,33.6684,33.6327,33.6595,23200.0
2018-11-28 14:50:00,37.77,37.89,37.77,37.81,67902.0,33.6595,33.7664,33.6595,33.6951,67902.0
2018-11-28 14:55:00,37.81,37.83,37.74,37.74,43566.0,33.6951,33.7129,33.6327,33.6327,43566.0
2018-11-28 15:00:00,37.74,37.74,37.63,37.67,70252.0,33.6327,33.6327,33.5347,33.5703,70252.0
2018-11-28 15:05:00,37.67,37.68,37.63,37.65,31172.0,33.5703,33.5792,33.5347,33.5525,31172.0
2018-11-28 15:10:00,37.65,37.7,37.65,37.69,37640.0,33.5525,33.5971,33.5525,33.5882,37640.0
2018-11-28 15:15:00,37.69,37.71,37.66,37.7,55356.0,33.5882,33.606,33.5614,33.5971,55356.0
2018-11-28 15:20:00,37.71,37.79,37.71,37.77,56258.0,33.606,33.6773,33.606,33.6595,56258.0
2018-11-28 15:25:00,37.78,37.81,37.74,37.8,60738.0,33.6684,33.6951,33.6327,33.6862,60738.0
2018-11-28 15:30:00,37.8,37.85,37.77,37.85,86780.0,33.6862,33.7307,33.6595,33.7307,86780.0
2018-11-28 15:35:00,37.85,37.88,37.85,37.86,81700.0,33.7307,33.7575,33.7307,33.7397,81700.0
2018-11-28 15:40:00,37.86,37.91,37.85,37.85,83396.0,33.7397,33.7842,33.7307,33.7307,83396.0
2018-11-28 15:45:00,37.86,37.93,37.86,37.9,122288.0,33.7397,33.802,33.7397,33.7753,122288.0
2018-11-28 15:50:00,37.9,37.9,37.82,37.84,200984.0,33.7753,33.7753,33.704,33.7218,200984.0
2018-11-28 15:55:00,37.84,37.97,37.82,37.95,301954.0,33.7218,33.8377,33.704,33.8199,301954.0
2018-11-29 09:30:00,37.55,37.89,37.41,37.75,95390.0,33.4634,33.7664,33.3386,33.6416,95390.0
2018-11-29 09:35:00,37.72,37.95,37.72,37.93,60010.0,33.6149,33.8199,33.6149,33.802,60010.0
2018-11-29 09:40:00,37.97,38.15,37.9,38.13,41316.0,33.8377,33.9981,33.7753,33.9803,41316.0
2018-11-29 09:45:00,38.15,38.18,37.97,38.0,22762.0,33.9981,34.0248,33.8377,33.8644,22762.0
2018-11-29 09:50:00,38.01,38.1,37.9,38.02,25538.0,33.8733,33.9535,33.7753,33.8822,25538.0
2018-11-29 09:55:00,37.96,37.98,37.88,37.89,12024.0,33.8288,33.8466,33.7575,33.7664,12024.0
2018-11-29 10:00:00,37.88,37.91,37.76,37.79,25400.0,33.7575,33.7842,33.6505,33.6773,25400.0
2018-11-29 10:05:00,37.77,37.8,37.69,37.77,15414.0,33.6595,33.6862,33.5882,33.6595,15414.0
2018-11-29 10:10:00,37.78,37.81,37.72,37.8,12532.0,33.6684,33.6951,33.6149,33.6862,12532.0
2018-11-29 10:15:00,37.76,37.87,37.71,37.74,26010.0,33.6505,33.7486,33.606,33.6327,26010.0
2018-11-29 10:20:00,37.71,37.76,37.67,37.69,16812.0,33.606,33.6505,33.5703,33.5882,16812.0
2018-11-29 10:25:00,37.7,37.76,37.66,37.74,14334.0,33.5971,33.6505,33.5614,33.6327,14334.0
2018-11-29 10:30:00,37.73,38.01,37.73,37.9,77356.0,33.6238,33.8733,33.6238,33.7753,77356.0
2018-11-29 10:35:00,37.9,37.94,37.88,37.88,22374.0,33.7753,33.8109,33.7575,33.7575,22374.0
2018-11-29 10:40:00,37.87,37.91,37.75,37.77,15168.0,33.7486,33.7842,33.6416,33.6595,15168.0
2018-11-29 10:45:00,37.76,37.8,37.66,37.67,26670.0,33.6505,33.6862,33.5614,33.5703,26670.0
2018-11-29 10:50:00,37.66,37.7,37.59,37.66,15548.0,33.5614,33.5971,33.499,33.5614,15548.0
2018-11-29 10:55:00,37.65,37.73,37.63,37.68,13576.0,33.5525,33.6238,33.5347,33.5792,13576.0
2018-11-29 11:00:00,37.67,37.77,37.66,37.77,23872.0,33.5703,33.6595,33.5614,33.6595,23872.0
2018-11-29 11:05:00,37.76,37.86,37.75,37.81,16584.0,33.6505,33.7397,33.6416,33.6951,16584.0
2018-11-29 11:10:00,37.8,37.84,37.76,37.81,57218.0,33.6862,33.7218,33.6505,33.6951,57218.0
2018-11-29 11:15:00,37.81,37.81,37.72,37.74,37388.0,33.6951,33.6951,33.6149,33.6327,37388.0
2018-11-29 11:20:00,37.76,37.82,37.69,37.71,75330.0,33.6505,33.704,33.5882,33.606,75330.0
2018-11-29 11:25:00,37.72,37.73,37.66,37.69,61670.0,33.6149,33.6238,33.5614,33.5882,61670.0
2018-11-29 11:30:00,37.69,37.7,37.64,37.64,60308.0,33.5882,33.5971,33.5436,33.5436,60308.0
2018-11-29 11:35:00,37.63,37.68,37.58,37.59,77042.0,33.5347,33.5792,33.4901,33.499,77042.0
2018-11-29 11:40:00,37.59,37.67,37.59,37.63,32638.0,33.499,33.5703,33.499,33.5347,32638.0
2018-11-29 11:45:00,37.63,37.65,37.58,37.62,45330.0,33.5347,33.5525,33.4901,33.5258,45330.0
2018-11-29 11:50:00,37.62,37.65,37.6,37.65,39892.0,33.5258,33.5525,33.508,33.5525,39892.0
2018-11-29 11:55:00,37.66,37.66,37.59,37.62,50806.0,33.5614,33.5614,33.499,33.5258,50806.0
2018-11-29 12:00:00,37.62,37.63,37.56,37.63,26312.0,33.5258,33.5347,33.4723,33.5347,26312.0
2018-11-29 12:05:00,37.63,37.65,37.59,37.6,27180.0,33.5347,33.5525,33.499,33.508,27180.0
2018-11-29 12:10:00,37.63,37.63,37.57,37.59,16798.0,33.5347,33.5347,33.4812,33.499,16798.0
2018-11-29 12:15:00,37.59,37.6,37.57,37.59,28154.0,33.499,33.508,33.4812,33.499,28154.0
2018-11-29 12:20:00,37.59,37.62,37.51,37.54,42072.0,33.499,33.5258,33.4277,33.4545,42072.0
2018-11-29 12:25:00,37.54,37.57,37.48,37.49,29510.0,33.4545,33.4812,33.401,33.4099,29510.0
2018-11-29 12:30:00,37.49,37.5,37.46,37.46,62446.0,33.4099,33.4188,33.3832,33.3832,62446.0
2018-11-29 12:35:00,37.46,37.5,37.46,37.5,39478.0,33.3832,33.4188,33.3832,33.4188,39478.0
2018-11-29 12:40:00,37.5,37.51,37.49,37.49,88410.0,33.4188,33.4277,33.4099,33.4099,88410.0
2018-11-29 12:45:00,37.49,37.49,37.46,37.49,18034.0,33.4099,33.4099,33.3832,33.4099,18034.0
2018-11-29 12:50:00,37.49,37.52,37.48,37.51,27514.0,33.4099,33.4367,33.401,33.4277,27514.0
2018-11-29 12:55:00,37.5,37.56,37.5,37.55,9680.0,33.4188,33.4723,33.4188,33.4634,9680.0
2018-11-29 13:00:00,37.55,37.59,37.55,37.57,23320.0,33.4634,33.499,33.4634,33.4812,23320.0
2018-11-29 13:05:00,37.56,37.56,37.49,37.49,21982.0,33.4723,33.4723,33.4099,33.4099,21982.0
2018-11-29 13:10:00,37.49,37.51,37.47,37.48,16978.0,33.4099,33.4277,33.3921,33.401,16978.0
2018-11-29 13:15:00,37.49,37.49,37.48,37.49,24674.0,33.4099,33.4099,33.401,33.4099,24674.0
2018-11-29 13:20:00,37.49,37.49,37.45,37.47,19212.0,33.4099,33.4099,33.3743,33.3921,19212.0
2018-11-29 13:25:00,37.46,37.49,37.44,37.46,30734.0,33.3832,33.4099,33.3654,33.3832,30734.0
2018-11-29 13:30:00,37.48,37.49,37.42,37.44,80302.0,33.401,33.4099,33.3475,33.3654,80302.0
2018-11-29 13:35:00,37.42,37.46,37.39,37.41,60566.0,33.3475,33.3832,33.3208,33.3386,60566.0
2018-11-29 13:40:00,37.41,37.43,37.39,37.39,20468.0,33.3386,33.3565,33.3208,33.3208,20468.0
2018-11-29 13:45:00,37.39,37.49,37.38,37.49,152120.0,33.3208,33.4099,33.3119,33.4099,152120.0
2018-11-29 13:50:00,37.49,37.49,37.44,37.46,43986.0,33.4099,33.4099,33.3654,33.3832,43986.0
2018-11-29 13:55:00,37.45,37.46,37.43,37.44,28720.0,33.3743,33.3832,33.3565,33.3654,28720.0
2018-11-29 14:00:00,37.44,37.49,37.4,37.47,44580.0,33.3654,33.4099,33.3297,33.3921,44580.0
2018-11-29 14:05:00,37.45,37.46,37.42,37.45,16556.0,33.3743,33.3832,33.3475,33.3743,16556.0
2018-11-29 14:10:00,37.45,37.58,37.44,37.58,59322.0,33.3743,33.4901,33.3654,33.4901,59322.0
2018-11-29 14:15:00,37.58,37.6,37.52,37.59,61398.0,33.4901,33.508,33.4367,33.499,61398.0
2018-11-29 14:20:00,37.59,37.6,37.56,37.58,33654.0,33.499,33.508,33.4723,33.4901,33654.0
2018-11-29 14:25:00,37.58,37.6,37.55,37.56,35828.0,33.4901,33.508,33.4634,33.4723,35828.0
2018-11-29 14:30:00,37.55,37.62,37.54,37.58,42740.0,33.4634,33.5258,33.4545,33.4901,42740.0
2018-11-29 14:35:00,37.58,37.6,37.56,37.57,19316.0,33.4901,33.508,33.4723,33.4812,19316.0
2018-11-29 14:40:00,37.57,37.61,37.57,37.59,34050.0,33.4812,33.5169,33.4812,33.499,34050.0
2018-11-29 14:45:00,37.6,37.6,37.59,37.6,29838.0,33.508,33.508,33.499,33.508,29838.0
2018-11-29 14:50:00,37.6,37.63,37.59,37.59,61224.0,33.508,33.5347,33.499,33.499,61224.0
2018-11-29 14:55:00,37.58,37.63,37.57,37.6,32104.0,33.4901,33.5347,33.4812,33.508,32104.0
2018-11-29 15:00:00,37.62,37.63,37.6,37.6,36056.0,33.5258,33.5347,33.508,33.508,36056.0
2018-11-29 15:05:00,37.6,37.61,37.58,37.6,26990.0,33.508,33.5169,33.4901,33.508,26990.0
2018-11-29 15:10:00,37.59,37.6,37.54,37.57,31464.0,33.499,33.508,33.4545,33.4812,31464.0
2018-11-29 15:15:00,37.57,37.57,37.49,37.49,51362.0,33.4812,33.4812,33.4099,33.4099,51362.0
2018-11-29 15:20:00,37.49,37.5,37.46,37.47,58968.0,33.4099,33.4188,33.3832,33.3921,58968.0
2018-11-29 15:25:00,37.47,37.49,37.46,37.47,39916.0,33.3921,33.4099,33.3832,33.3921,39916.0
2018-11-29 15:30:00,37.48,37.48,37.39,37.4,81132.0,33.401,33.401,33.3208,33.3297,81132.0
2018-11-29 15:35:00,37.4,37.41,37.35,37.38,107066.0,33.3297,33.3386,33.2852,33.3119,107066.0
2018-11-29 15:40:00,37.37,37.41,37.36,37.38,67304.0,33.303,33.3386,33.2941,33.3119,67304.0
2018-11-29 15:45:00,37.37,37.42,37.35,37.37,93140.0,33.303,33.3475,33.2852,33.303,93140.0
2018-11-29 15:50:00,37.38,37.39,37.34,37.35,150094.0,33.3119,33.3208,33.2762,33.2852,150094.0
2018-11-29 15:55:00,37.35,37.35,37.19,37.21,447764.0,33.2852,33.2852,33.1426,33.1604,447764.0
2018-11-30 09:30:00,37.4,37.46,36.97,36.98,79860.0,33.3297,33.3832,32.9465,32.9554,79860.0
2018-11-30 09:35:00,37.01,37.12,36.91,37.1,18956.0,32.9822,33.0802,32.893,33.0624,18956.0
2018-11-30 09:40:00,37.1,37.1,36.88,36.99,39574.0,33.0624,33.0624,32.8663,32.9643,39574.0
2018-11-30 09:45:00,36.99,37.1,36.98,37.06,29154.0,32.9643,33.0624,32.9554,33.0267,29154.0
2018-11-30 09:50:00,37.08,37.13,37.03,37.11,20082.0,33.0445,33.0891,33.0,33.0713,20082.0
2018-11-30 09:55:00,37.12,37.13,37.01,37.08,40740.0,33.0802,33.0891,32.9822,33.0445,40740.0
2018-11-30 10:00:00,37.06,37.18,36.99,37.06,31236.0,33.0267,33.1337,32.9643,33.0267,31236.0
2018-11-30 10:05:00,37.1,37.17,37.08,37.13,41574.0,33.0624,33.1247,33.0445,33.0891,41574.0
2018-11-30 10:10:00,37.13,37.21,37.08,37.16,53038.0,33.0891,33.1604,33.0445,33.1158,53038.0
2018-11-30 10:15:00,37.17,37.18,37.06,37.08,32762.0,33.1247,33.1337,33.0267,33.0445,32762.0
2018-11-30 10:20:00,37.08,37.17,37.08,37.16,30490.0,33.0445,33.1247,33.0445,33.1158,30490.0
2018-11-30 10:25:00,37.17,37.2,37.1,37.16,40640.0,33.1247,33.1515,33.0624,33.1158,40640.0
2018-11-30 10:30:00,37.17,37.26,37.13,37.23,53552.0,33.1247,33.205,33.0891,33.1782,53552.0
2018-11-30 10:35:00,37.23,37.31,37.22,37.23,35236.0,33.1782,33.2495,33.1693,33.1782,35236.0
2018-11-30 10:40:00,37.24,37.27,37.2,37.24,39384.0,33.1871,33.2139,33.1515,33.1871,39384.0
2018-11-30 10:45:00,37.24,37.24,37.15,37.23,27374.0,33.1871,33.1871,33.1069,33.1782,27374.0
2018-11-30 10:50:00,37.23,37.27,37.2,37.23,35476.0,33.1782,33.2139,33.1515,33.1782,35476.0
2018-11-30 10:55:00,37.24,37.24,37.18,37.23,21754.0,33.1871,33.1871,33.1337,33.1782,21754.0
2018-11-30 11:00:00,37.23,37.24,37.19,37.21,22480.0,33.1782,33.1871,33.1426,33.1604,22480.0
2018-11-30 11:05:00,37.2,37.23,37.19,37.22,30374.0,33.1515,33.1782,33.1426,33.1693,30374.0
2018-11-30 11:10:00,37.21,37.24,37.2,37.23,53962.0,33.1604,33.1871,33.1515,33.1782,53962.0
2018-11-30 11:15:00,37.23,37.29,37.21,37.27,38110.0,33.1782,33.2317,33.1604,33.2139,38110.0
2018-11-30 11:20:00,37.27,37.33,37.21,37.23,39154.0,33.2139,33.2673,33.1604,33.1782,39154.0
2018-11-30 11:25:00,37.22,37.23,37.17,37.18,30674.0,33.1693,33.1782,33.1247,33.1337,30674.0
2018-11-30 11:30:00,37.17,37.29,37.12,37.25,27414.0,33.1247,33.2317,33.0802,33.196,27414.0
2018-11-30 11:35:00,37.26,37.26,37.19,37.2,27652.0,33.205,33.205,33.1426,33.1515,27652.0
2018-11-30 11:40:00,37.21,37.25,37.21,37.25,31120.0,33.1604,33.196,33.1604,33.196,31120.0
2018-11-30 11:45:00,37.25,37.27,37.22,37.25,42674.0,33.196,33.2139,33.1693,33.196,42674.0
2018-11-30 11:50:00,37.26,37.26,37.19,37.21,42380.0,33.205,33.205,33.1426,33.1604,42380.0
2018-11-30 11:55:00,37.21,37.31,37.19,37.27,26778.0,33.1604,33.2495,33.1426,33.2139,26778.0
2018-11-30 12:00:00,37.26,37.26,37.19,37.19,28112.0,33.205,33.205,33.1426,33.1426,28112.0
2018-11-30 12:05:00,37.19,37.24,37.19,37.24,30016.0,33.1426,33.1871,33.1426,33.1871,30016.0
2018-11-30 12:10:00,37.24,37.24,37.16,37.17,21688.0,33.1871,33.1871,33.1158,33.1247,21688.0
2018-11-30 12:15:00,37.18,37.19,37.15,37.18,27382.0,33.1337,33.1426,33.1069,33.1337,27382.0
2018-11-30 12:20:00,37.17,37.19,37.11,37.11,16620.0,33.1247,33.1426,33.0713,33.0713,16620.0
2018-11-30 12:25:00,37.12,37.12,37.02,37.03,38586.0,33.0802,33.0802,32.9911,33.0,38586.0
2018-11-30 12:30:00,37.04,37.05,36.98,37.0,36912.0,33.0089,33.0178,32.9554,32.9733,36912.0
2018-11-30 12:35:00,37.0,37.05,36.99,37.02,30506.0,32.9733,33.0178,32.9643,32.9911,30506.0
2018-11-30 12:40:00,37.02,37.06,37.01,37.04,24356.0,32.9911,33.0267,32.9822,33.0089,24356.0
2018-11-30 12:45:00,37.04,37.15,37.03,37.13,23492.0,33.0089,33.1069,33.0,33.0891,23492.0
2018-11-30 12:50:00,37.13,37.16,37.11,37.15,29798.0,33.0891,33.1158,33.0713,33.1069,29798.0
2018-11-30 12:55:00,37.15,37.22,37.14,37.16,21300.0,33.1069,33.1693,33.098,33.1158,21300.0
2018-11-30 13:00:00,37.16,37.16,37.07,37.08,22924.0,33.1158,33.1158,33.0356,33.0445,22924.0
2018-11-30 13:05:00,37.08,37.08,37.02,37.02,27626.0,33.0445,33.0445,32.9911,32.9911,27626.0
2018-11-30 13:10:00,37.02,37.03,36.92,36.94,98704.0,32.9911,33.0,32.902,32.9198,98704.0
2018-11-30 13:15:00,36.94,37.0,36.92,36.99,44146.0,32.9198,32.9733,32.902,32.9643,44146.0
2018-11-30 13:20:00,36.99,37.0,36.97,36.99,40764.0,32.9643,32.9733,32.9465,32.9643,40764.0
2018-11-30 13:25:00,36.99,36.99,36.97,36.98,18574.0,32.9643,32.9643,32.9465,32.9554,18574.0
2018-11-30 13:30:00,36.98,37.01,36.94,36.98,63374.0,32.9554,32.9822,32.9198,32.9554,63374.0
2018-11-30 13:35:00,36.98,37.05,36.98,37.02,34384.0,32.9554,33.0178,32.9554,32.9911,34384.0
2018-11-30 13:40:00,37.03,37.1,37.02,37.1,17370.0,33.0,33.0624,32.9911,33.0624,17370.0
2018-11-30 13:45:00,37.12,37.16,37.1,37.16,31168.0,33.0802,33.1158,33.0624,33.1158,31168.0
2018-11-30 13:50:00,37.17,37.23,37.17,37.21,22682.0,33.1247,33.1782,33.1247,33.1604,22682.0
2018-11-30 13:55:00,37.2,37.21,37.18,37.18,24670.0,33.1515,33.1604,33.1337,33.1337,24670.0
2018-11-30 14:00:00,37.19,37.23,37.17,37.2,28162.0,33.1426,33.1782,33.1247,33.1515,28162.0
2018-11-30 14:05:00,37.2,37.21,37.13,37.14,22916.0,33.1515,33.1604,33.0891,33.098,22916.0
2018-11-30 14:10:00,37.13,37.17,37.1,37.12,28618.0,33.0891,33.1247,33.0624,33.0802,28618.0
2018-11-30 14:15:00,37.1,37.15,37.07,37.1,34022.0,33.0624,33.1069,33.0356,33.0624,34022.0
2018-11-30 14:20:00,37.1,37.14,37.1,37.13,22760.0,33.0624,33.098,33.0624,33.0891,22760.0
2018-11-30 14:25:00,37.13,37.14,37.1,37.14,30884.0,33.0891,33.098,33.0624,33.098,30884.0
2018-11-30 14:30:00,37.15,37.22,37.15,37.16,50818.0,33.1069,33.1693,33.1069,33.1158,50818.0
2018-11-30 14:35:00,37.18,37.25,37.17,37.18,50600.0,33.1337,33.196,33.1247,33.1337,50600.0
2018-11-30 14:40:00,37.18,37.26,37.16,37.24,33960.0,33.1337,33.205,33.1158,33.1871,33960.0
2018-11-30 14:45:00,37.25,37.26,37.21,37.24,29286.0,33.196,33.205,33.1604,33.1871,29286.0
2018-11-30 14:50:00,37.25,37.29,37.22,37.24,45824.0,33.196,33.2317,33.1693,33.1871,45824.0
2018-11-30 14:55:00,37.24,37.31,37.24,37.3,29090.0,33.1871,33.2495,33.1871,33.2406,29090.0
2018-11-30 15:00:00,37.29,37.32,37.26,37.31,35838.0,33.2317,33.2584,33.205,33.2495,35838.0
2018-11-30 15:05:00,37.31,37.39,37.27,37.38,67558.0,33.2495,33.3208,33.2139,33.3119,67558.0
2018-11-30 15:10:00,37.38,37.38,37.35,37.36,21796.0,33.3119,33.3119,33.2852,33.2941,21796.0
2018-11-30 15:15:00,37.36,37.38,37.35,37.37,52400.0,33.2941,33.3119,33.2852,33.303,52400.0
2018-11-30 15:20:00,37.37,37.42,37.35,37.41,57250.0,33.303,33.3475,33.2852,33.3386,57250.0
2018-11-30 15:25:00,37.41,37.42,37.37,37.37,32946.0,33.3386,33.3475,33.303,33.303,32946.0
2018-11-30 15:30:00,37.38,37.41,37.36,37.38,51808.0,33.3119,33.3386,33.2941,33.3119,51808.0
2018-11-30 15:35:00,37.39,37.4,37.37,37.38,51036.0,33.3208,33.3297,33.303,33.3119,51036.0
2018-11-30 15:40:00,37.38,37.4,37.37,37.39,70086.0,33.3119,33.3297,33.303,33.3208,70086.0
2018-11-30 15:45:00,37.41,37.41,37.3,37.33,101224.0,33.3386,33.3386,33.2406,33.2673,101224.0
2018-11-30 15:50:00,37.33,37.34,37.28,37.28,155178.0,33.2673,33.2762,33.2228,33.2228,155178.0
2018-11-30 15:55:00,37.28,37.56,37.28,37.5,684644.0,33.2228,33.4723,33.2228,33.4188,684644.0
2018-12-03 09:30:00,39.02,40.31,38.72,39.7,906282.0,34.7734,35.923,34.5061,35.3794,906282.0
2018-12-03 09:35:00,39.7,39.74,38.8,39.02,282398.0,35.3794,35.4151,34.5774,34.7734,282398.0
2018-12-03 09:40:00,39.02,39.68,38.97,39.64,609572.0,34.7734,35.3616,34.7289,35.3259,609572.0
2018-12-03 09:45:00,39.64,39.64,39.04,39.05,315820.0,35.3259,35.3259,34.7912,34.8001,315820.0
2018-12-03 09:50:00,39.05,39.1,38.85,38.88,120614.0,34.8001,34.8447,34.6219,34.6486,120614.0
2018-12-03 09:55:00,38.88,38.91,38.73,38.74,171670.0,34.6486,34.6754,34.515,34.5239,171670.0
2018-12-03 10:00:00,38.73,38.9,38.65,38.9,89986.0,34.515,34.6665,34.4437,34.6665,89986.0
2018-12-03 10:05:00,38.88,39.13,38.82,39.11,162140.0,34.6486,34.8714,34.5952,34.8536,162140.0
2018-12-03 10:10:00,39.11,39.33,38.98,38.99,201826.0,34.8536,35.0497,34.7378,34.7467,201826.0
2018-12-03 10:15:00,38.99,39.02,38.84,38.9,76262.0,34.7467,34.7734,34.613,34.6665,76262.0
2018-12-03 10:20:00,38.9,39.18,38.89,39.18,53244.0,34.6665,34.916,34.6576,34.916,53244.0
2018-12-03 10:25:00,39.19,39.25,39.08,39.08,50636.0,34.9249,34.9784,34.8269,34.8269,50636.0
2018-12-03 10:30:00,39.07,39.1,38.88,38.88,43704.0,34.818,34.8447,34.6486,34.6486,43704.0
2018-12-03 10:35:00,38.88,38.96,38.81,38.87,62860.0,34.6486,34.7199,34.5863,34.6397,62860.0
2018-12-03 10:40:00,38.87,38.93,38.77,38.92,32838.0,34.6397,34.6932,34.5506,34.6843,32838.0
2018-12-03 10:45:00,38.9,38.93,38.76,38.8,36862.0,34.6665,34.6932,34.5417,34.5774,36862.0
2018-12-03 10:50:00,38.8,38.83,38.66,38.67,54316.0,34.5774,34.6041,34.4526,34.4615,54316.0
2018-12-03 10:55:00,38.66,38.7,38.52,38.55,71778.0,34.4526,34.4882,34.3278,34.3546,71778.0
2018-12-03 11:00:00,38.55,38.68,38.53,38.65,60296.0,34.3546,34.4704,34.3367,34.4437,60296.0
2018-12-03 11:05:00,38.65,38.76,38.59,38.74,74648.0,34.4437,34.5417,34.3902,34.5239,74648.0
2018-12-03 11:10:00,38.74,38.76,38.6,38.62,34522.0,34.5239,34.5417,34.3991,34.4169,34522.0
2018-12-03 11:15:00,38.62,38.71,38.62,38.67,39910.0,34.4169,34.4971,34.4169,34.4615,39910.0
2018-12-03 11:20:00,38.68,38.72,38.59,38.59,42686.0,34.4704,34.5061,34.3902,34.3902,42686.0
2018-12-03 11:25:00,38.6,38.63,38.45,38.62,43572.0,34.3991,34.4259,34.2654,34.4169,43572.0
2018-12-03 11:30:00,38.63,38.68,38.6,38.67,55358.0,34.4259,34.4704,34.3991,34.4615,55358.0
2018-12-03 11:35:00,38.67,38.7,38.57,38.7,81050.0,34.4615,34.4882,34.3724,34.4882,81050.0
2018-12-03 11:40:00,38.7,38.74,38.54,38.56,73916.0,34.4882,34.5239,34.3457,34.3635,73916.0
2018-12-03 11:45:00,38.56,38.56,38.49,38.51,81094.0,34.3635,34.3635,34.3011,34.3189,81094.0
2018-12-03 11:50:00,38.5,38.62,38.5,38.6,63378.0,34.31,34.4169,34.31,34.3991,63378.0
2018-12-03 11:55:00,38.59,38.59,38.48,38.52,43664.0,34.3902,34.3902,34.2922,34.3278,43664.0
2018-12-03 12:00:00,38.52,38.66,38.49,38.65,100608.0,34.3278,34.4526,34.3011,34.4437,100608.0
2018-12-03 12:05:00,38.64,38.72,38.6,38.7,60220.0,34.4348,34.5061,34.3991,34.4882,60220.0
2018-12-03 12:10:00,38.69,38.81,38.65,38.81,49976.0,34.4793,34.5863,34.4437,34.5863,49976.0
2018-12-03 12:15:00,38.83,38.96,38.8,38.95,60730.0,34.6041,34.7199,34.5774,34.711,60730.0
2018-12-03 12:20:00,38.95,39.04,38.89,39.03,53854.0,34.711,34.7912,34.6576,34.7823,53854.0
2018-12-03 12:25:00,39.03,39.04,38.96,38.99,61916.0,34.7823,34.7912,34.7199,34.7467,61916.0
2018-12-03 12:30:00,39.01,39.12,39.0,39.1,99990.0,34.7645,34.8625,34.7556,34.8447,99990.0
2018-12-03 12:35:00,39.1,39.1,38.9,38.91,57210.0,34.8447,34.8447,34.6665,34.6754,57210.0
2018-12-03 12:40:00,38.93,38.97,38.91,38.97,22062.0,34.6932,34.7289,34.6754,34.7289,22062.0
2018-12-03 12:45:00,38.98,39.05,38.94,38.97,46546.0,34.7378,34.8001,34.7021,34.7289,46546.0
2018-12-03 12:50:00,38.96,38.97,38.88,38.93,94830.0,34.7199,34.7289,34.6486,34.6932,94830.0
2018-12-03 12:55:00,38.94,39.03,38.93,38.99,106086.0,34.7021,34.7823,34.6932,34.7467,106086.0
2018-12-03 13:00:00,38.99,39.19,38.99,39.18,72804.0,34.7467,34.9249,34.7467,34.916,72804.0
2018-12-03 13:05:00,39.17,39.18,39.06,39.08,61868.0,34.9071,34.916,34.8091,34.8269,61868.0
2018-12-03 13:10:00,39.08,39.15,39.08,39.14,65042.0,34.8269,34.8893,34.8269,34.8804,65042.0
2018-12-03 13:15:00,39.13,39.15,39.05,39.07,40034.0,34.8714,34.8893,34.8001,34.818,40034.0
2018-12-03 13:20:00,39.07,39.09,39.02,39.09,26748.0,34.818,34.8358,34.7734,34.8358,26748.0
2018-12-03 13:25:00,39.09,39.11,39.02,39.09,33694.0,34.8358,34.8536,34.7734,34.8358,33694.0
2018-12-03 13:30:00,39.09,39.09,38.97,38.98,25416.0,34.8358,34.8358,34.7289,34.7378,25416.0
2018-12-03 13:35:00,38.99,39.01,38.94,38.95,29580.0,34.7467,34.7645,34.7021,34.711,29580.0
2018-12-03 13:40:00,38.95,39.02,38.94,39.02,21734.0,34.711,34.7734,34.7021,34.7734,21734.0
2018-12-03 13:45:00,39.03,39.05,38.89,38.89,73342.0,34.7823,34.8001,34.6576,34.6576,73342.0
2018-12-03 13:50:00,38.88,38.96,38.88,38.96,40178.0,34.6486,34.7199,34.6486,34.7199,40178.0
2018-12-03 13:55:00,38.95,38.95,38.85,38.85,39726.0,34.711,34.711,34.6219,34.6219,39726.0
2018-12-03 14:00:00,38.85,38.88,38.78,38.81,44580.0,34.6219,34.6486,34.5595,34.5863,44580.0
2018-12-03 14:05:00,38.81,38.83,38.68,38.75,37812.0,34.5863,34.6041,34.4704,34.5328,37812.0
2018-12-03 14:10:00,38.75,38.81,38.74,38.78,30960.0,34.5328,34.5863,34.5239,34.5595,30960.0
2018-12-03 14:15:00,38.79,38.83,38.77,38.8,87988.0,34.5684,34.6041,34.5506,34.5774,87988.0
2018-12-03 14:20:00,38.81,38.87,38.78,38.85,38270.0,34.5863,34.6397,34.5595,34.6219,38270.0
2018-12-03 14:25:00,38.85,38.92,38.82,38.91,45386.0,34.6219,34.6843,34.5952,34.6754,45386.0
2018-12-03 14:30:00,38.92,38.99,38.92,38.94,51234.0,34.6843,34.7467,34.6843,34.7021,51234.0
2018-12-03 14:35:00,38.95,38.97,38.87,38.87,64244.0,34.711,34.7289,34.6397,34.6397,64244.0
2018-12-03 14:40:00,38.87,38.9,38.77,38.8,78664.0,34.6397,34.6665,34.5506,34.5774,78664.0
2018-12-03 14:45:00,38.81,38.83,38.74,38.83,63360.0,34.5863,34.6041,34.5239,34.6041,63360.0
2018-12-03 14:50:00,38.83,38.84,38.75,38.78,84828.0,34.6041,34.613,34.5328,34.5595,84828.0
2018-12-03 14:55:00,38.79,38.81,38.77,38.8,35316.0,34.5684,34.5863,34.5506,34.5774,35316.0
2018-12-03 15:00:00,38.8,38.8,38.73,38.77,35902.0,34.5774,34.5774,34.515,34.5506,35902.0
2018-12-03 15:05:00,38.77,38.88,38.76,38.87,38860.0,34.5506,34.6486,34.5417,34.6397,38860.0
2018-12-03 15:10:00,38.87,38.89,38.85,38.88,89974.0,34.6397,34.6576,34.6219,34.6486,89974.0
2018-12-03 15:15:00,38.87,38.91,38.84,38.87,50656.0,34.6397,34.6754,34.613,34.6397,50656.0
2018-12-03 15:20:00,38.88,38.88,38.77,38.8,59200.0,34.6486,34.6486,34.5506,34.5774,59200.0
2018-12-03 15:25:00,38.8,38.81,38.73,38.79,75416.0,34.5774,34.5863,34.515,34.5684,75416.0
2018-12-03 15:30:00,38.79,38.85,38.74,38.84,73726.0,34.5684,34.6219,34.5239,34.613,73726.0
2018-12-03 15:35:00,38.83,38.86,38.82,38.85,59224.0,34.6041,34.6308,34.5952,34.6219,59224.0
2018-12-03 15:40:00,38.86,38.88,38.82,38.86,100388.0,34.6308,34.6486,34.5952,34.6308,100388.0
2018-12-03 15:45:00,38.86,38.88,38.79,38.82,147280.0,34.6308,34.6486,34.5684,34.5952,147280.0
2018-12-03 15:50:00,38.81,38.83,38.77,38.79,144024.0,34.5863,34.6041,34.5506,34.5684,144024.0
2018-12-03 15:55:00,38.79,38.88,38.79,38.88,433176.0,34.5684,34.6486,34.5684,34.6486,433176.0
2018-12-04 09:30:00,38.43,38.56,38.11,38.2,143116.0,34.2476,34.3635,33.9624,34.0427,143116.0
2018-12-04 09:35:00,38.2,38.21,38.0,38.02,62154.0,34.0427,34.0516,33.8644,33.8822,62154.0
2018-12-04 09:40:00,37.97,38.0,37.73,37.88,97550.0,33.8377,33.8644,33.6238,33.7575,97550.0
2018-12-04 09:45:00,37.84,37.91,37.75,37.87,73160.0,33.7218,33.7842,33.6416,33.7486,73160.0
2018-12-04 09:50:00,37.87,37.95,37.85,37.89,43244.0,33.7486,33.8199,33.7307,33.7664,43244.0
2018-12-04 09:55:00,37.91,38.08,37.89,38.06,50460.0,33.7842,33.9357,33.7664,33.9179,50460.0
2018-12-04 10:00:00,38.08,38.08,37.89,37.89,38288.0,33.9357,33.9357,33.7664,33.7664,38288.0
2018-12-04 10:05:00,37.85,38.02,37.85,38.02,25314.0,33.7307,33.8822,33.7307,33.8822,25314.0
2018-12-04 10:10:00,38.02,38.05,37.94,37.97,21376.0,33.8822,33.909,33.8109,33.8377,21376.0
2018-12-04 10:15:00,37.97,38.13,37.97,37.99,31322.0,33.8377,33.9803,33.8377,33.8555,31322.0
2018-12-04 10:20:00,38.0,38.06,37.99,38.02,18654.0,33.8644,33.9179,33.8555,33.8822,18654.0
2018-12-04 10:25:00,38.02,38.11,37.99,38.09,79218.0,33.8822,33.9624,33.8555,33.9446,79218.0
2018-12-04 10:30:00,38.1,38.11,37.99,38.08,27808.0,33.9535,33.9624,33.8555,33.9357,27808.0
2018-12-04 10:35:00,38.09,38.15,38.07,38.15,73152.0,33.9446,33.9981,33.9268,33.9981,73152.0
2018-12-04 10:40:00,38.16,38.24,38.12,38.13,24614.0,34.007,34.0783,33.9714,33.9803,24614.0
2018-12-04 10:45:00,38.13,38.13,38.02,38.1,31130.0,33.9803,33.9803,33.8822,33.9535,31130.0
2018-12-04 10:50:00,38.1,38.12,38.02,38.1,75622.0,33.9535,33.9714,33.8822,33.9535,75622.0
2018-12-04 10:55:00,38.1,38.13,38.04,38.04,18200.0,33.9535,33.9803,33.9001,33.9001,18200.0
2018-12-04 11:00:00,38.02,38.02,37.97,38.01,17664.0,33.8822,33.8822,33.8377,33.8733,17664.0
2018-12-04 11:05:00,38.02,38.15,38.02,38.1,17738.0,33.8822,33.9981,33.8822,33.9535,17738.0
2018-12-04 11:10:00,38.09,38.09,37.99,37.99,18876.0,33.9446,33.9446,33.8555,33.8555,18876.0
2018-12-04 11:15:00,37.99,38.01,37.94,37.97,16150.0,33.8555,33.8733,33.8109,33.8377,16150.0
2018-12-04 11:20:00,37.97,38.05,37.96,38.0,28646.0,33.8377,33.909,33.8288,33.8644,28646.0
2018-12-04 11:25:00,38.01,38.01,37.84,37.88,31990.0,33.8733,33.8733,33.7218,33.7575,31990.0
2018-12-04 11:30:00,37.88,38.04,37.86,38.02,108818.0,33.7575,33.9001,33.7397,33.8822,108818.0
2018-12-04 11:35:00,38.01,38.04,37.96,38.02,30556.0,33.8733,33.9001,33.8288,33.8822,30556.0
2018-12-04 11:40:00,38.03,38.1,38.0,38.02,16572.0,33.8912,33.9535,33.8644,33.8822,16572.0
2018-12-04 11:45:00,38.02,38.02,37.98,37.98,15800.0,33.8822,33.8822,33.8466,33.8466,15800.0
2018-12-04 11:50:00,37.97,38.05,37.96,38.04,23328.0,33.8377,33.909,33.8288,33.9001,23328.0
2018-12-04 11:55:00,38.06,38.07,37.96,38.0,19044.0,33.9179,33.9268,33.8288,33.8644,19044.0
2018-12-04 12:00:00,38.0,38.0,37.92,37.94,51680.0,33.8644,33.8644,33.7931,33.8109,51680.0
2018-12-04 12:05:00,37.94,38.02,37.88,38.02,128336.0,33.8109,33.8822,33.7575,33.8822,128336.0
2018-12-04 12:10:00,38.02,38.02,37.9,37.9,54944.0,33.8822,33.8822,33.7753,33.7753,54944.0
2018-12-04 12:15:00,37.88,37.95,37.81,37.94,24390.0,33.7575,33.8199,33.6951,33.8109,24390.0
2018-12-04 12:20:00,37.93,37.93,37.8,37.8,25364.0,33.802,33.802,33.6862,33.6862,25364.0
2018-12-04 12:25:00,37.83,37.88,37.77,37.77,46074.0,33.7129,33.7575,33.6595,33.6595,46074.0
2018-12-04 12:30:00,37.77,37.78,37.63,37.74,95800.0,33.6595,33.6684,33.5347,33.6327,95800.0
2018-12-04 12:35:00,37.75,37.84,37.74,37.77,19308.0,33.6416,33.7218,33.6327,33.6595,19308.0
2018-12-04 12:40:00,37.75,37.94,37.75,37.89,27636.0,33.6416,33.8109,33.6416,33.7664,27636.0
2018-12-04 12:45:00,37.89,37.97,37.88,37.94,26946.0,33.7664,33.8377,33.7575,33.8109,26946.0
2018-12-04 12:50:00,37.92,37.94,37.85,37.87,82162.0,33.7931,33.8109,33.7307,33.7486,82162.0
2018-12-04 12:55:00,37.88,37.92,37.72,37.72,41316.0,33.7575,33.7931,33.6149,33.6149,41316.0
2018-12-04 13:00:00,37.72,37.78,37.67,37.78,18474.0,33.6149,33.6684,33.5703,33.6684,18474.0
2018-12-04 13:05:00,37.77,37.8,37.69,37.69,13010.0,33.6595,33.6862,33.5882,33.5882,13010.0
2018-12-04 13:10:00,37.68,37.68,37.57,37.58,33030.0,33.5792,33.5792,33.4812,33.4901,33030.0
2018-12-04 13:15:00,37.56,37.69,37.56,37.68,25000.0,33.4723,33.5882,33.4723,33.5792,25000.0
2018-12-04 13:20:00,37.67,37.67,37.62,37.65,16726.0,33.5703,33.5703,33.5258,33.5525,16726.0
2018-12-04 13:25:00,37.63,37.63,37.49,37.6,31464.0,33.5347,33.5347,33.4099,33.508,31464.0
2018-12-04 13:30:00,37.59,37.63,37.51,37.57,56112.0,33.499,33.5347,33.4277,33.4812,56112.0
2018-12-04 13:35:00,37.56,37.59,37.43,37.44,32648.0,33.4723,33.499,33.3565,33.3654,32648.0
2018-12-04 13:40:00,37.44,37.58,37.38,37.55,28282.0,33.3654,33.4901,33.3119,33.4634,28282.0
2018-12-04 13:45:00,37.52,37.74,37.52,37.7,21906.0,33.4367,33.6327,33.4367,33.5971,21906.0
2018-12-04 13:50:00,37.7,37.7,37.6,37.65,22236.0,33.5971,33.5971,33.508,33.5525,22236.0
2018-12-04 13:55:00,37.67,37.75,37.66,37.66,11964.0,33.5703,33.6416,33.5614,33.5614,11964.0
2018-12-04 14:00:00,37.65,37.68,37.59,37.62,34186.0,33.5525,33.5792,33.499,33.5258,34186.0
2018-12-04 14:05:00,37.62,37.82,37.62,37.82,24828.0,33.5258,33.704,33.5258,33.704,24828.0
2018-12-04 14:10:00,37.8,37.92,37.77,37.88,35126.0,33.6862,33.7931,33.6595,33.7575,35126.0
2018-12-04 14:15:00,37.87,37.92,37.82,37.9,52750.0,33.7486,33.7931,33.704,33.7753,52750.0
2018-12-04 14:20:00,37.91,37.91,37.83,37.86,42512.0,33.7842,33.7842,33.7129,33.7397,42512.0
2018-12-04 14:25:00,37.88,37.88,37.77,37.77,38572.0,33.7575,33.7575,33.6595,33.6595,38572.0
2018-12-04 14:30:00,37.79,37.87,37.78,37.83,39264.0,33.6773,33.7486,33.6684,33.7129,39264.0
2018-12-04 14:35:00,37.82,37.86,37.79,37.85,38588.0,33.704,33.7397,33.6773,33.7307,38588.0
2018-12-04 14:40:00,37.84,37.87,37.82,37.84,23084.0,33.7218,33.7486,33.704,33.7218,23084.0
2018-12-04 14:45:00,37.83,37.94,37.82,37.9,49070.0,33.7129,33.8109,33.704,33.7753,49070.0
2018-12-04 14:50:00,37.91,37.95,37.81,37.85,188490.0,33.7842,33.8199,33.6951,33.7307,188490.0
2018-12-04 14:55:00,37.84,37.84,37.74,37.76,36972.0,33.7218,33.7218,33.6327,33.6505,36972.0
2018-12-04 15:00:00,37.76,37.77,37.67,37.7,53950.0,33.6505,33.6595,33.5703,33.5971,53950.0
2018-12-04 15:05:00,37.71,37.77,37.7,37.76,66906.0,33.606,33.6595,33.5971,33.6505,66906.0
2018-12-04 15:10:00,37.75,37.79,37.72,37.79,64718.0,33.6416,33.6773,33.6149,33.6773,64718.0
2018-12-04 15:15:00,37.79,37.85,37.72,37.72,69310.0,33.6773,33.7307,33.6149,33.6149,69310.0
2018-12-04 15:20:00,37.74,37.8,37.55,37.55,36102.0,33.6327,33.6862,33.4634,33.4634,36102.0
2018-12-04 15:25:00,37.53,37.62,37.48,37.49,38668.0,33.4456,33.5258,33.401,33.4099,38668.0
2018-12-04 15:30:00,37.48,37.52,37.4,37.46,90268.0,33.401,33.4367,33.3297,33.3832,90268.0
2018-12-04 15:35:00,37.45,37.52,37.29,37.33,55004.0,33.3743,33.4367,33.2317,33.2673,55004.0
2018-12-04 15:40:00,37.32,37.34,37.27,37.32,111766.0,33.2584,33.2762,33.2139,33.2584,111766.0
2018-12-04 15:45:00,37.32,37.38,37.29,37.37,122276.0,33.2584,33.3119,33.2317,33.303,122276.0
2018-12-04 15:50:00,37.38,37.41,37.3,37.33,231222.0,33.3119,33.3386,33.2406,33.2673,231222.0
2018-12-04 15:55:00,37.32,37.33,37.2,37.24,431808.0,33.2584,33.2673,33.1515,33.1871,431808.0
2018-12-06 09:30:00,36.16,36.34,35.88,36.19,156930.0,32.2247,32.3851,31.9751,32.2514,156930.0
2018-12-06 09:35:00,36.22,36.51,36.22,36.47,43062.0,32.2781,32.5366,32.2781,32.5009,43062.0
2018-12-06 09:40:00,36.46,36.57,36.38,36.54,82502.0,32.492,32.59,32.4207,32.5633,82502.0
2018-12-06 09:45:00,36.52,36.54,36.39,36.49,73586.0,32.5455,32.5633,32.4296,32.5188,73586.0
2018-12-06 09:50:00,36.48,36.53,36.21,36.23,57870.0,32.5098,32.5544,32.2692,32.2871,57870.0
2018-12-06 09:55:00,36.24,36.42,36.24,36.36,45188.0,32.296,32.4564,32.296,32.4029,45188.0
2018-12-06 10:00:00,36.4,36.66,36.33,36.64,38978.0,32.4385,32.6703,32.3762,32.6524,38978.0
2018-12-06 10:05:00,36.63,36.83,36.59,36.8,51922.0,32.6435,32.8218,32.6079,32.795,51922.0
2018-12-06 10:10:00,36.75,36.84,36.67,36.81,14806.0,32.7505,32.8307,32.6792,32.8039,14806.0
2018-12-06 10:15:00,36.8,36.93,36.76,36.81,27350.0,32.795,32.9109,32.7594,32.8039,27350.0
2018-12-06 10:20:00,36.77,36.91,36.77,36.78,12580.0,32.7683,32.893,32.7683,32.7772,12580.0
2018-12-06 10:25:00,36.81,36.94,36.81,36.92,21364.0,32.8039,32.9198,32.8039,32.902,21364.0
2018-12-06 10:30:00,36.9,36.92,36.66,36.67,18674.0,32.8841,32.902,32.6703,32.6792,18674.0
2018-12-06 10:35:00,36.66,36.73,36.6,36.71,23958.0,32.6703,32.7326,32.6168,32.7148,23958.0
2018-12-06 10:40:00,36.68,36.76,36.57,36.58,16418.0,32.6881,32.7594,32.59,32.599,16418.0
2018-12-06 10:45:00,36.6,36.63,36.48,36.48,28500.0,32.6168,32.6435,32.5098,32.5098,28500.0
2018-12-06 10:50:00,36.52,36.64,36.49,36.63,24018.0,32.5455,32.6524,32.5188,32.6435,24018.0
2018-12-06 10:55:00,36.63,36.63,36.43,36.49,25306.0,32.6435,32.6435,32.4653,32.5188,25306.0
2018-12-06 11:00:00,36.52,36.58,36.47,36.54,21900.0,32.5455,32.599,32.5009,32.5633,21900.0
2018-12-06 11:05:00,36.52,36.58,36.47,36.55,26300.0,32.5455,32.599,32.5009,32.5722,26300.0
2018-12-06 11:10:00,36.55,36.55,36.46,36.46,38248.0,32.5722,32.5722,32.492,32.492,38248.0
2018-12-06 11:15:00,36.46,36.54,36.42,36.52,32254.0,32.492,32.5633,32.4564,32.5455,32254.0
2018-12-06 11:20:00,36.51,36.51,36.35,36.35,36662.0,32.5366,32.5366,32.394,32.394,36662.0
2018-12-06 11:25:00,36.36,36.38,36.27,36.35,150744.0,32.4029,32.4207,32.3227,32.394,150744.0
2018-12-06 11:30:00,36.36,36.51,36.36,36.45,60378.0,32.4029,32.5366,32.4029,32.4831,60378.0
2018-12-06 11:35:00,36.47,36.52,36.44,36.47,27000.0,32.5009,32.5455,32.4742,32.5009,27000.0
2018-12-06 11:40:00,36.48,36.64,36.48,36.62,151606.0,32.5098,32.6524,32.5098,32.6346,151606.0
2018-12-06 11:45:00,36.61,36.68,36.55,36.57,26070.0,32.6257,32.6881,32.5722,32.59,26070.0
2018-12-06 11:50:00,36.57,36.57,36.37,36.38,163432.0,32.59,32.59,32.4118,32.4207,163432.0
2018-12-06 11:55:00,36.38,36.49,36.32,36.46,111332.0,32.4207,32.5188,32.3673,32.492,111332.0
2018-12-06 12:00:00,36.46,36.46,36.35,36.4,108652.0,32.492,32.492,32.394,32.4385,108652.0
2018-12-06 12:05:00,36.38,36.39,36.3,36.31,43200.0,32.4207,32.4296,32.3494,32.3583,43200.0
2018-12-06 12:10:00,36.31,36.34,36.24,36.34,36446.0,32.3583,32.3851,32.296,32.3851,36446.0
2018-12-06 12:15:00,36.35,36.47,36.35,36.38,32244.0,32.394,32.5009,32.394,32.4207,32244.0
2018-12-06 12:20:00,36.35,36.45,36.33,36.44,27608.0,32.394,32.4831,32.3762,32.4742,27608.0
2018-12-06 12:25:00,36.45,36.48,36.38,36.46,32512.0,32.4831,32.5098,32.4207,32.492,32512.0
2018-12-06 12:30:00,36.47,36.57,36.41,36.43,48658.0,32.5009,32.59,32.4475,32.4653,48658.0
2018-12-06 12:35:00,36.44,36.49,36.34,36.38,57822.0,32.4742,32.5188,32.3851,32.4207,57822.0
2018-12-06 12:40:00,36.39,36.44,36.37,36.41,48152.0,32.4296,32.4742,32.4118,32.4475,48152.0
2018-12-06 12:45:00,36.41,36.45,36.31,36.31,20978.0,32.4475,32.4831,32.3583,32.3583,20978.0
2018-12-06 12:50:00,36.29,36.33,36.27,36.29,62982.0,32.3405,32.3762,32.3227,32.3405,62982.0
2018-12-06 12:55:00,36.29,36.3,36.15,36.17,43812.0,32.3405,32.3494,32.2158,32.2336,43812.0
2018-12-06 13:00:00,36.15,36.17,36.06,36.07,26424.0,32.2158,32.2336,32.1356,32.1445,26424.0
2018-12-06 13:05:00,36.08,36.09,36.02,36.02,46436.0,32.1534,32.1623,32.0999,32.0999,46436.0
2018-12-06 13:10:00,36.03,36.06,35.9,35.92,51230.0,32.1088,32.1356,31.993,32.0108,51230.0
2018-12-06 13:15:00,35.93,35.99,35.88,35.9,34736.0,32.0197,32.0732,31.9751,31.993,34736.0
2018-12-06 13:20:00,35.89,35.96,35.88,35.91,31048.0,31.9841,32.0464,31.9751,32.0019,31048.0
2018-12-06 13:25:00,35.91,35.94,35.88,35.89,31780.0,32.0019,32.0286,31.9751,31.9841,31780.0
2018-12-06 13:30:00,35.89,35.89,35.8,35.87,28852.0,31.9841,31.9841,31.9038,31.9662,28852.0
2018-12-06 13:35:00,35.88,35.93,35.86,35.92,27752.0,31.9751,32.0197,31.9573,32.0108,27752.0
2018-12-06 13:40:00,35.93,36.01,35.93,35.96,55328.0,32.0197,32.091,32.0197,32.0464,55328.0
2018-12-06 13:45:00,35.97,36.08,35.96,36.07,51702.0,32.0553,32.1534,32.0464,32.1445,51702.0
2018-12-06 13:50:00,36.09,36.09,35.99,36.05,180842.0,32.1623,32.1623,32.0732,32.1266,180842.0
2018-12-06 13:55:00,36.06,36.13,36.02,36.13,24470.0,32.1356,32.1979,32.0999,32.1979,24470.0
2018-12-06 14:00:00,36.13,36.21,36.1,36.1,28408.0,32.1979,32.2692,32.1712,32.1712,28408.0
2018-12-06 14:05:00,36.1,36.1,35.97,35.99,44212.0,32.1712,32.1712,32.0553,32.0732,44212.0
2018-12-06 14:10:00,35.98,35.98,35.85,35.93,72098.0,32.0643,32.0643,31.9484,32.0197,72098.0
2018-12-06 14:15:00,35.93,35.98,35.84,35.85,34820.0,32.0197,32.0643,31.9395,31.9484,34820.0
2018-12-06 14:20:00,35.85,35.88,35.82,35.83,29390.0,31.9484,31.9751,31.9217,31.9306,29390.0
2018-12-06 14:25:00,35.84,35.99,35.84,35.96,24292.0,31.9395,32.0732,31.9395,32.0464,24292.0
2018-12-06 14:30:00,35.96,35.99,35.9,35.94,26360.0,32.0464,32.0732,31.993,32.0286,26360.0
2018-12-06 14:35:00,35.94,36.06,35.93,36.05,65214.0,32.0286,32.1356,32.0197,32.1266,65214.0
2018-12-06 14:40:00,36.06,36.12,36.02,36.07,87824.0,32.1356,32.189,32.0999,32.1445,87824.0
2018-12-06 14:45:00,36.09,36.13,35.94,35.99,41602.0,32.1623,32.1979,32.0286,32.0732,41602.0
2018-12-06 14:50:00,36.0,36.16,35.99,36.13,85754.0,32.0821,32.2247,32.0732,32.1979,85754.0
2018-12-06 14:55:00,36.14,36.18,36.1,36.15,60160.0,32.2068,32.2425,32.1712,32.2158,60160.0
2018-12-06 15:00:00,36.16,36.23,36.1,36.12,33160.0,32.2247,32.2871,32.1712,32.189,33160.0
2018-12-06 15:05:00,36.12,36.15,36.07,36.14,34264.0,32.189,32.2158,32.1445,32.2068,34264.0
2018-12-06 15:10:00,36.13,36.21,36.12,36.13,29826.0,32.1979,32.2692,32.189,32.1979,29826.0
2018-12-06 15:15:00,36.12,36.2,36.1,36.19,35088.0,32.189,32.2603,32.1712,32.2514,35088.0
2018-12-06 15:20:00,36.18,36.2,36.11,36.15,46376.0,32.2425,32.2603,32.1801,32.2158,46376.0
2018-12-06 15:25:00,36.15,36.27,36.14,36.24,42346.0,32.2158,32.3227,32.2068,32.296,42346.0
2018-12-06 15:30:00,36.24,36.4,36.22,36.38,101920.0,32.296,32.4385,32.2781,32.4207,101920.0
2018-12-06 15:35:00,36.38,36.46,36.37,36.45,51748.0,32.4207,32.492,32.4118,32.4831,51748.0
2018-12-06 15:40:00,36.45,36.49,36.37,36.49,106416.0,32.4831,32.5188,32.4118,32.5188,106416.0
2018-12-06 15:45:00,36.49,36.59,36.47,36.57,100696.0,32.5188,32.6079,32.5009,32.59,100696.0
2018-12-06 15:50:00,36.57,36.62,36.52,36.62,211078.0,32.59,32.6346,32.5455,32.6346,211078.0
2018-12-06 15:55:00,36.62,36.71,36.57,36.71,442860.0,32.6346,32.7148,32.59,32.7148,442860.0
2018-12-07 09:30:00,36.4,36.53,36.25,36.44,73828.0,32.4385,32.5544,32.3049,32.4742,73828.0
2018-12-07 09:35:00,36.48,36.57,36.44,36.56,13050.0,32.5098,32.59,32.4742,32.5811,13050.0
2018-12-07 09:40:00,36.6,36.71,36.51,36.62,11520.0,32.6168,32.7148,32.5366,32.6346,11520.0
2018-12-07 09:45:00,36.58,36.6,36.48,36.5,74644.0,32.599,32.6168,32.5098,32.5277,74644.0
2018-12-07 09:50:00,36.48,36.66,36.46,36.62,28484.0,32.5098,32.6703,32.492,32.6346,28484.0
2018-12-07 09:55:00,36.64,36.68,36.5,36.53,35984.0,32.6524,32.6881,32.5277,32.5544,35984.0
2018-12-07 10:00:00,36.54,36.59,36.5,36.57,34390.0,32.5633,32.6079,32.5277,32.59,34390.0
2018-12-07 10:05:00,36.56,36.57,36.37,36.41,26022.0,32.5811,32.59,32.4118,32.4475,26022.0
2018-12-07 10:10:00,36.37,36.37,36.14,36.14,54250.0,32.4118,32.4118,32.2068,32.2068,54250.0
2018-12-07 10:15:00,36.15,36.17,36.02,36.02,43570.0,32.2158,32.2336,32.0999,32.0999,43570.0
2018-12-07 10:20:00,36.04,36.14,36.01,36.12,229028.0,32.1177,32.2068,32.091,32.189,229028.0
2018-12-07 10:25:00,36.1,36.16,36.0,36.09,22842.0,32.1712,32.2247,32.0821,32.1623,22842.0
2018-12-07 10:30:00,36.06,36.08,35.98,35.98,13498.0,32.1356,32.1534,32.0643,32.0643,13498.0
2018-12-07 10:35:00,35.97,36.0,35.85,35.88,33394.0,32.0553,32.0821,31.9484,31.9751,33394.0
2018-12-07 10:40:00,35.88,36.02,35.84,35.99,16068.0,31.9751,32.0999,31.9395,32.0732,16068.0
2018-12-07 10:45:00,35.99,36.07,35.95,36.03,26452.0,32.0732,32.1445,32.0375,32.1088,26452.0
2018-12-07 10:50:00,36.04,36.11,36.02,36.05,12550.0,32.1177,32.1801,32.0999,32.1266,12550.0
2018-12-07 10:55:00,36.04,36.12,36.04,36.05,17202.0,32.1177,32.189,32.1177,32.1266,17202.0
2018-12-07 11:00:00,36.06,36.1,35.92,35.92,26418.0,32.1356,32.1712,32.0108,32.0108,26418.0
2018-12-07 11:05:00,35.95,35.97,35.87,35.88,15738.0,32.0375,32.0553,31.9662,31.9751,15738.0
2018-12-07 11:10:00,35.92,35.92,35.77,35.77,21188.0,32.0108,32.0108,31.8771,31.8771,21188.0
2018-12-07 11:15:00,35.76,35.82,35.76,35.77,15216.0,31.8682,31.9217,31.8682,31.8771,15216.0
2018-12-07 11:20:00,35.76,35.79,35.7,35.71,29902.0,31.8682,31.8949,31.8147,31.8236,29902.0
2018-12-07 11:25:00,35.69,35.76,35.67,35.74,48518.0,31.8058,31.8682,31.788,31.8504,48518.0
2018-12-07 11:30:00,35.72,35.77,35.69,35.71,33566.0,31.8326,31.8771,31.8058,31.8236,33566.0
2018-12-07 11:35:00,35.72,35.76,35.68,35.71,21250.0,31.8326,31.8682,31.7969,31.8236,21250.0
2018-12-07 11:40:00,35.7,35.71,35.63,35.71,33214.0,31.8147,31.8236,31.7523,31.8236,33214.0
2018-12-07 11:45:00,35.69,35.76,35.69,35.74,35878.0,31.8058,31.8682,31.8058,31.8504,35878.0
2018-12-07 11:50:00,35.74,35.76,35.62,35.63,75528.0,31.8504,31.8682,31.7434,31.7523,75528.0
2018-12-07 11:55:00,35.63,35.64,35.55,35.55,57992.0,31.7523,31.7613,31.6811,31.6811,57992.0
2018-12-07 12:00:00,35.55,35.69,35.52,35.63,33640.0,31.6811,31.8058,31.6543,31.7523,33640.0
2018-12-07 12:05:00,35.67,35.67,35.56,35.59,20736.0,31.788,31.788,31.69,31.7167,20736.0
2018-12-07 12:10:00,35.57,35.65,35.52,35.53,51424.0,31.6989,31.7702,31.6543,31.6632,51424.0
2018-12-07 12:15:00,35.51,35.55,35.38,35.45,34494.0,31.6454,31.6811,31.5296,31.5919,34494.0
2018-12-07 12:20:00,35.43,35.53,35.43,35.49,19576.0,31.5741,31.6632,31.5741,31.6276,19576.0
2018-12-07 12:25:00,35.48,35.54,35.47,35.53,24770.0,31.6187,31.6721,31.6098,31.6632,24770.0
2018-12-07 12:30:00,35.51,35.52,35.44,35.48,11318.0,31.6454,31.6543,31.583,31.6187,11318.0
2018-12-07 12:35:00,35.46,35.48,35.37,35.42,23988.0,31.6009,31.6187,31.5206,31.5652,23988.0
2018-12-07 12:40:00,35.43,35.43,35.27,35.34,58592.0,31.5741,31.5741,31.4315,31.4939,58592.0
2018-12-07 12:45:00,35.35,35.4,35.33,35.33,19148.0,31.5028,31.5474,31.485,31.485,19148.0
2018-12-07 12:50:00,35.33,35.49,35.33,35.48,44218.0,31.485,31.6276,31.485,31.6187,44218.0
2018-12-07 12:55:00,35.48,35.58,35.47,35.55,41654.0,31.6187,31.7078,31.6098,31.6811,41654.0
2018-12-07 13:00:00,35.55,35.65,35.54,35.62,37292.0,31.6811,31.7702,31.6721,31.7434,37292.0
2018-12-07 13:05:00,35.61,35.63,35.52,35.52,38520.0,31.7345,31.7523,31.6543,31.6543,38520.0
2018-12-07 13:10:00,35.52,35.55,35.42,35.43,37936.0,31.6543,31.6811,31.5652,31.5741,37936.0
2018-12-07 13:15:00,35.44,35.48,35.43,35.47,22832.0,31.583,31.6187,31.5741,31.6098,22832.0
2018-12-07 13:20:00,35.47,35.6,35.47,35.59,22790.0,31.6098,31.7256,31.6098,31.7167,22790.0
2018-12-07 13:25:00,35.59,35.6,35.52,35.58,64148.0,31.7167,31.7256,31.6543,31.7078,64148.0
2018-12-07 13:30:00,35.58,35.58,35.45,35.45,25430.0,31.7078,31.7078,31.5919,31.5919,25430.0
2018-12-07 13:35:00,35.46,35.46,35.39,35.39,22944.0,31.6009,31.6009,31.5385,31.5385,22944.0
2018-12-07 13:40:00,35.39,35.43,35.37,35.42,19310.0,31.5385,31.5741,31.5206,31.5652,19310.0
2018-12-07 13:45:00,35.42,35.47,35.38,35.38,16918.0,31.5652,31.6098,31.5296,31.5296,16918.0
2018-12-07 13:50:00,35.38,35.38,35.31,35.33,24026.0,31.5296,31.5296,31.4672,31.485,24026.0
2018-12-07 13:55:00,35.32,35.33,35.27,35.27,29108.0,31.4761,31.485,31.4315,31.4315,29108.0
2018-12-07 14:00:00,35.25,35.29,35.23,35.24,26580.0,31.4137,31.4494,31.3959,31.4048,26580.0
2018-12-07 14:05:00,35.24,35.3,35.21,35.26,17180.0,31.4048,31.4583,31.3781,31.4226,17180.0
2018-12-07 14:10:00,35.24,35.25,35.19,35.21,18006.0,31.4048,31.4137,31.3602,31.3781,18006.0
2018-12-07 14:15:00,35.21,35.37,35.21,35.35,36878.0,31.3781,31.5206,31.3781,31.5028,36878.0
2018-12-07 14:20:00,35.37,35.41,35.26,35.26,21800.0,31.5206,31.5563,31.4226,31.4226,21800.0
2018-12-07 14:25:00,35.26,35.27,35.18,35.25,24276.0,31.4226,31.4315,31.3513,31.4137,24276.0
2018-12-07 14:30:00,35.27,35.29,35.21,35.24,21138.0,31.4315,31.4494,31.3781,31.4048,21138.0
2018-12-07 14:35:00,35.2,35.24,35.13,35.13,26482.0,31.3691,31.4048,31.3068,31.3068,26482.0
2018-12-07 14:40:00,35.13,35.17,35.09,35.12,30490.0,31.3068,31.3424,31.2711,31.2979,30490.0
2018-12-07 14:45:00,35.12,35.22,35.07,35.19,22914.0,31.2979,31.387,31.2533,31.3602,22914.0
2018-12-07 14:50:00,35.2,35.25,35.09,35.1,21368.0,31.3691,31.4137,31.2711,31.28,21368.0
2018-12-07 14:55:00,35.1,35.1,34.98,35.04,57778.0,31.28,31.28,31.1731,31.2266,57778.0
2018-12-07 15:00:00,35.04,35.08,34.98,34.99,39490.0,31.2266,31.2622,31.1731,31.182,39490.0
2018-12-07 15:05:00,34.99,35.12,34.98,35.12,47398.0,31.182,31.2979,31.1731,31.2979,47398.0
2018-12-07 15:10:00,35.12,35.15,35.05,35.07,29894.0,31.2979,31.3246,31.2355,31.2533,29894.0
2018-12-07 15:15:00,35.05,35.1,34.99,35.02,30478.0,31.2355,31.28,31.182,31.2087,30478.0
2018-12-07 15:20:00,35.02,35.05,34.99,35.02,64428.0,31.2087,31.2355,31.182,31.2087,64428.0
2018-12-07 15:25:00,35.01,35.14,34.98,35.12,48500.0,31.1998,31.3157,31.1731,31.2979,48500.0
2018-12-07 15:30:00,35.11,35.27,35.08,35.27,37486.0,31.2889,31.4315,31.2622,31.4315,37486.0
2018-12-07 15:35:00,35.26,35.33,35.16,35.16,60832.0,31.4226,31.485,31.3335,31.3335,60832.0
2018-12-07 15:40:00,35.15,35.21,35.11,35.17,52038.0,31.3246,31.3781,31.2889,31.3424,52038.0
2018-12-07 15:45:00,35.16,35.2,35.13,35.13,83732.0,31.3335,31.3691,31.3068,31.3068,83732.0
2018-12-07 15:50:00,35.14,35.27,35.14,35.21,123490.0,31.3157,31.4315,31.3157,31.3781,123490.0
2018-12-07 15:55:00,35.22,35.27,35.12,35.13,366908.0,31.387,31.4315,31.2979,31.3068,366908.0
2018-12-10 09:30:00,35.01,35.44,35.01,35.41,90616.0,31.1998,31.583,31.1998,31.5563,90616.0
2018-12-10 09:35:00,35.32,35.44,35.24,35.35,31244.0,31.4761,31.583,31.4048,31.5028,31244.0
2018-12-10 09:40:00,35.38,35.44,35.24,35.37,46160.0,31.5296,31.583,31.4048,31.5206,46160.0
2018-12-10 09:45:00,35.38,35.43,35.25,35.28,31536.0,31.5296,31.5741,31.4137,31.4404,31536.0
2018-12-10 09:50:00,35.26,35.3,34.99,35.09,49364.0,31.4226,31.4583,31.182,31.2711,49364.0
2018-12-10 09:55:00,35.09,35.31,35.06,35.22,17850.0,31.2711,31.4672,31.2444,31.387,17850.0
2018-12-10 10:00:00,35.27,35.3,35.13,35.21,32698.0,31.4315,31.4583,31.3068,31.3781,32698.0
2018-12-10 10:05:00,35.21,35.32,35.21,35.21,28148.0,31.3781,31.4761,31.3781,31.3781,28148.0
2018-12-10 10:10:00,35.21,35.35,35.12,35.35,32926.0,31.3781,31.5028,31.2979,31.5028,32926.0
2018-12-10 10:15:00,35.32,35.33,35.23,35.32,23418.0,31.4761,31.485,31.3959,31.4761,23418.0
2018-12-10 10:20:00,35.3,35.35,35.2,35.24,34140.0,31.4583,31.5028,31.3691,31.4048,34140.0
2018-12-10 10:25:00,35.21,35.22,35.12,35.13,26606.0,31.3781,31.387,31.2979,31.3068,26606.0
2018-12-10 10:30:00,35.15,35.2,35.0,35.0,37368.0,31.3246,31.3691,31.1909,31.1909,37368.0
2018-12-10 10:35:00,35.04,35.12,35.02,35.04,23678.0,31.2266,31.2979,31.2087,31.2266,23678.0
2018-12-10 10:40:00,35.02,35.08,35.0,35.02,39260.0,31.2087,31.2622,31.1909,31.2087,39260.0
2018-12-10 10:45:00,34.99,35.18,34.99,35.15,36738.0,31.182,31.3513,31.182,31.3246,36738.0
2018-12-10 10:50:00,35.16,35.24,35.05,35.07,59230.0,31.3335,31.4048,31.2355,31.2533,59230.0
2018-12-10 10:55:00,35.07,35.17,35.06,35.1,48290.0,31.2533,31.3424,31.2444,31.28,48290.0
2018-12-10 11:00:00,35.1,35.1,34.84,34.9,64130.0,31.28,31.28,31.0483,31.1018,64130.0
2018-12-10 11:05:00,34.9,34.95,34.82,34.84,23058.0,31.1018,31.1464,31.0305,31.0483,23058.0
2018-12-10 11:10:00,34.82,34.92,34.77,34.92,50996.0,31.0305,31.1196,30.9859,31.1196,50996.0
2018-12-10 11:15:00,34.93,34.99,34.85,34.95,138448.0,31.1285,31.182,31.0572,31.1464,138448.0
2018-12-10 11:20:00,34.95,35.01,34.9,34.94,80754.0,31.1464,31.1998,31.1018,31.1374,80754.0
2018-12-10 11:25:00,34.92,35.08,34.92,35.07,43502.0,31.1196,31.2622,31.1196,31.2533,43502.0
2018-12-10 11:30:00,35.07,35.17,35.02,35.03,21748.0,31.2533,31.3424,31.2087,31.2176,21748.0
2018-12-10 11:35:00,35.05,35.26,35.04,35.24,28194.0,31.2355,31.4226,31.2266,31.4048,28194.0
2018-12-10 11:40:00,35.21,35.25,35.18,35.24,32526.0,31.3781,31.4137,31.3513,31.4048,32526.0
2018-12-10 11:45:00,35.26,35.34,35.2,35.22,26498.0,31.4226,31.4939,31.3691,31.387,26498.0
2018-12-10 11:50:00,35.21,35.29,35.17,35.28,74296.0,31.3781,31.4494,31.3424,31.4404,74296.0
2018-12-10 11:55:00,35.29,35.33,35.15,35.17,21232.0,31.4494,31.485,31.3246,31.3424,21232.0
2018-12-10 12:00:00,35.2,35.22,35.15,35.18,59554.0,31.3691,31.387,31.3246,31.3513,59554.0
2018-12-10 12:05:00,35.17,35.25,35.13,35.19,16088.0,31.3424,31.4137,31.3068,31.3602,16088.0
2018-12-10 12:10:00,35.19,35.32,35.16,35.3,11658.0,31.3602,31.4761,31.3335,31.4583,11658.0
2018-12-10 12:15:00,35.3,35.33,35.18,35.22,21886.0,31.4583,31.485,31.3513,31.387,21886.0
2018-12-10 12:20:00,35.21,35.21,35.08,35.12,12418.0,31.3781,31.3781,31.2622,31.2979,12418.0
2018-12-10 12:25:00,35.15,35.2,35.12,35.2,29446.0,31.3246,31.3691,31.2979,31.3691,29446.0
2018-12-10 12:30:00,35.17,35.21,35.13,35.18,26888.0,31.3424,31.3781,31.3068,31.3513,26888.0
2018-12-10 12:35:00,35.2,35.33,35.16,35.29,71546.0,31.3691,31.485,31.3335,31.4494,71546.0
2018-12-10 12:40:00,35.29,35.39,35.29,35.33,23214.0,31.4494,31.5385,31.4494,31.485,23214.0
2018-12-10 12:45:00,35.33,35.48,35.32,35.46,30128.0,31.485,31.6187,31.4761,31.6009,30128.0
2018-12-10 12:50:00,35.46,35.53,35.43,35.49,31916.0,31.6009,31.6632,31.5741,31.6276,31916.0
2018-12-10 12:55:00,35.5,35.51,35.46,35.47,16312.0,31.6365,31.6454,31.6009,31.6098,16312.0
2018-12-10 13:00:00,35.49,35.52,35.43,35.47,40214.0,31.6276,31.6543,31.5741,31.6098,40214.0
2018-12-10 13:05:00,35.47,35.53,35.45,35.45,20648.0,31.6098,31.6632,31.5919,31.5919,20648.0
2018-12-10 13:10:00,35.45,35.52,35.39,35.43,28852.0,31.5919,31.6543,31.5385,31.5741,28852.0
2018-12-10 13:15:00,35.43,35.48,35.4,35.45,14238.0,31.5741,31.6187,31.5474,31.5919,14238.0
2018-12-10 13:20:00,35.44,35.47,35.35,35.35,38910.0,31.583,31.6098,31.5028,31.5028,38910.0
2018-12-10 13:25:00,35.38,35.41,35.35,35.36,13814.0,31.5296,31.5563,31.5028,31.5117,13814.0
2018-12-10 13:30:00,35.35,35.48,35.35,35.46,54820.0,31.5028,31.6187,31.5028,31.6009,54820.0
2018-12-10 13:35:00,35.47,35.53,35.44,35.44,34670.0,31.6098,31.6632,31.583,31.583,34670.0
2018-12-10 13:40:00,35.43,35.44,35.35,35.35,8800.0,31.5741,31.583,31.5028,31.5028,8800.0
2018-12-10 13:45:00,35.35,35.38,35.34,35.35,14718.0,31.5028,31.5296,31.4939,31.5028,14718.0
2018-12-10 13:50:00,35.37,35.49,35.37,35.43,13206.0,31.5206,31.6276,31.5206,31.5741,13206.0
2018-12-10 13:55:00,35.45,35.49,35.45,35.46,39720.0,31.5919,31.6276,31.5919,31.6009,39720.0
2018-12-10 14:00:00,35.46,35.52,35.44,35.49,98570.0,31.6009,31.6543,31.583,31.6276,98570.0
2018-12-10 14:05:00,35.5,35.57,35.49,35.54,28002.0,31.6365,31.6989,31.6276,31.6721,28002.0
2018-12-10 14:10:00,35.52,35.55,35.49,35.5,38934.0,31.6543,31.6811,31.6276,31.6365,38934.0
2018-12-10 14:15:00,35.49,35.52,35.38,35.41,121042.0,31.6276,31.6543,31.5296,31.5563,121042.0
2018-12-10 14:20:00,35.41,35.51,35.38,35.5,106972.0,31.5563,31.6454,31.5296,31.6365,106972.0
2018-12-10 14:25:00,35.52,35.55,35.47,35.52,40096.0,31.6543,31.6811,31.6098,31.6543,40096.0
2018-12-10 14:30:00,35.52,35.66,35.49,35.66,54626.0,31.6543,31.7791,31.6276,31.7791,54626.0
2018-12-10 14:35:00,35.66,35.7,35.65,35.68,91540.0,31.7791,31.8147,31.7702,31.7969,91540.0
2018-12-10 14:40:00,35.68,35.69,35.65,35.69,62322.0,31.7969,31.8058,31.7702,31.8058,62322.0
2018-12-10 14:45:00,35.69,35.7,35.63,35.63,69750.0,31.8058,31.8147,31.7523,31.7523,69750.0
2018-12-10 14:50:00,35.63,35.72,35.6,35.71,66590.0,31.7523,31.8326,31.7256,31.8236,66590.0
2018-12-10 14:55:00,35.7,35.77,35.62,35.66,157640.0,31.8147,31.8771,31.7434,31.7791,157640.0
2018-12-10 15:00:00,35.65,35.66,35.6,35.63,103980.0,31.7702,31.7791,31.7256,31.7523,103980.0
2018-12-10 15:05:00,35.63,35.73,35.63,35.71,59124.0,31.7523,31.8415,31.7523,31.8236,59124.0
2018-12-10 15:10:00,35.72,35.74,35.69,35.71,52786.0,31.8326,31.8504,31.8058,31.8236,52786.0
2018-12-10 15:15:00,35.69,35.69,35.63,35.68,42388.0,31.8058,31.8058,31.7523,31.7969,42388.0
2018-12-10 15:20:00,35.69,35.77,35.68,35.76,54560.0,31.8058,31.8771,31.7969,31.8682,54560.0
2018-12-10 15:25:00,35.76,35.8,35.75,35.8,58324.0,31.8682,31.9038,31.8593,31.9038,58324.0
2018-12-10 15:30:00,35.81,35.93,35.81,35.88,70072.0,31.9128,32.0197,31.9128,31.9751,70072.0
2018-12-10 15:35:00,35.87,35.95,35.84,35.91,96588.0,31.9662,32.0375,31.9395,32.0019,96588.0
2018-12-10 15:40:00,35.91,35.92,35.86,35.87,77714.0,32.0019,32.0108,31.9573,31.9662,77714.0
2018-12-10 15:45:00,35.87,35.91,35.84,35.89,170030.0,31.9662,32.0019,31.9395,31.9841,170030.0
2018-12-10 15:50:00,35.88,35.9,35.85,35.88,197472.0,31.9751,31.993,31.9484,31.9751,197472.0
2018-12-10 15:55:00,35.88,35.99,35.87,35.96,386510.0,31.9751,32.0732,31.9662,32.0464,386510.0
2018-12-11 09:30:00,36.67,36.92,36.5,36.74,111724.0,32.6792,32.902,32.5277,32.7415,111724.0
2018-12-11 09:35:00,36.81,36.87,36.62,36.79,53474.0,32.8039,32.8574,32.6346,32.7861,53474.0
2018-12-11 09:40:00,36.85,36.97,36.83,36.95,202148.0,32.8396,32.9465,32.8218,32.9287,202148.0
2018-12-11 09:45:00,36.95,36.99,36.88,36.91,62566.0,32.9287,32.9643,32.8663,32.893,62566.0
2018-12-11 09:50:00,36.92,36.97,36.76,36.93,45080.0,32.902,32.9465,32.7594,32.9109,45080.0
2018-12-11 09:55:00,36.92,36.99,36.89,36.95,50052.0,32.902,32.9643,32.8752,32.9287,50052.0
2018-12-11 10:00:00,36.96,37.1,36.96,37.03,39978.0,32.9376,33.0624,32.9376,33.0,39978.0
2018-12-11 10:05:00,37.02,37.17,37.01,37.11,45570.0,32.9911,33.1247,32.9822,33.0713,45570.0
2018-12-11 10:10:00,37.1,37.1,36.91,36.92,100190.0,33.0624,33.0624,32.893,32.902,100190.0
2018-12-11 10:15:00,36.92,36.99,36.88,36.95,48762.0,32.902,32.9643,32.8663,32.9287,48762.0
2018-12-11 10:20:00,36.96,37.23,36.95,37.2,38828.0,32.9376,33.1782,32.9287,33.1515,38828.0
2018-12-11 10:25:00,37.2,37.22,37.1,37.18,30030.0,33.1515,33.1693,33.0624,33.1337,30030.0
2018-12-11 10:30:00,37.18,37.21,37.08,37.1,27670.0,33.1337,33.1604,33.0445,33.0624,27670.0
2018-12-11 10:35:00,37.1,37.1,37.0,37.07,63472.0,33.0624,33.0624,32.9733,33.0356,63472.0
2018-12-11 10:40:00,37.08,37.13,37.04,37.07,111890.0,33.0445,33.0891,33.0089,33.0356,111890.0
2018-12-11 10:45:00,37.08,37.09,36.76,36.84,94842.0,33.0445,33.0535,32.7594,32.8307,94842.0
2018-12-11 10:50:00,36.82,36.88,36.79,36.82,20428.0,32.8128,32.8663,32.7861,32.8128,20428.0
2018-12-11 10:55:00,36.81,36.85,36.75,36.85,35340.0,32.8039,32.8396,32.7505,32.8396,35340.0
2018-12-11 11:00:00,36.85,36.88,36.77,36.85,91628.0,32.8396,32.8663,32.7683,32.8396,91628.0
2018-12-11 11:05:00,36.85,36.96,36.83,36.92,79358.0,32.8396,32.9376,32.8218,32.902,79358.0
2018-12-11 11:10:00,36.94,36.94,36.83,36.87,55226.0,32.9198,32.9198,32.8218,32.8574,55226.0
2018-12-11 11:15:00,36.87,36.93,36.84,36.88,74742.0,32.8574,32.9109,32.8307,32.8663,74742.0
2018-12-11 11:20:00,36.89,36.94,36.83,36.92,141676.0,32.8752,32.9198,32.8218,32.902,141676.0
2018-12-11 11:25:00,36.92,36.96,36.74,36.79,228286.0,32.902,32.9376,32.7415,32.7861,228286.0
2018-12-11 11:30:00,36.8,36.82,36.66,36.68,36548.0,32.795,32.8128,32.6703,32.6881,36548.0
2018-12-11 11:35:00,36.66,36.66,36.54,36.57,38550.0,32.6703,32.6703,32.5633,32.59,38550.0
2018-12-11 11:40:00,36.57,36.58,36.49,36.54,58282.0,32.59,32.599,32.5188,32.5633,58282.0
2018-12-11 11:45:00,36.52,36.6,36.49,36.59,49004.0,32.5455,32.6168,32.5188,32.6079,49004.0
2018-12-11 11:50:00,36.59,36.59,36.39,36.46,35748.0,32.6079,32.6079,32.4296,32.492,35748.0
2018-12-11 11:55:00,36.44,36.46,36.35,36.42,28108.0,32.4742,32.492,32.394,32.4564,28108.0
2018-12-11 12:00:00,36.42,36.49,36.42,36.44,35100.0,32.4564,32.5188,32.4564,32.4742,35100.0
2018-12-11 12:05:00,36.45,36.49,36.38,36.42,31210.0,32.4831,32.5188,32.4207,32.4564,31210.0
2018-12-11 12:10:00,36.41,36.44,36.35,36.41,29782.0,32.4475,32.4742,32.394,32.4475,29782.0
2018-12-11 12:15:00,36.4,36.4,36.32,36.36,18540.0,32.4385,32.4385,32.3673,32.4029,18540.0
2018-12-11 12:20:00,36.36,36.51,36.36,36.49,26004.0,32.4029,32.5366,32.4029,32.5188,26004.0
2018-12-11 12:25:00,36.5,36.52,36.42,36.43,16332.0,32.5277,32.5455,32.4564,32.4653,16332.0
2018-12-11 12:30:00,36.41,36.47,36.35,36.37,25174.0,32.4475,32.5009,32.394,32.4118,25174.0
2018-12-11 12:35:00,36.39,36.44,36.35,36.38,20840.0,32.4296,32.4742,32.394,32.4207,20840.0
2018-12-11 12:40:00,36.38,36.43,36.35,36.4,18712.0,32.4207,32.4653,32.394,32.4385,18712.0
2018-12-11 12:45:00,36.4,36.42,36.36,36.42,28500.0,32.4385,32.4564,32.4029,32.4564,28500.0
2018-12-11 12:50:00,36.41,36.44,36.35,36.39,60756.0,32.4475,32.4742,32.394,32.4296,60756.0
2018-12-11 12:55:00,36.41,36.41,36.27,36.32,79312.0,32.4475,32.4475,32.3227,32.3673,79312.0
2018-12-11 13:00:00,36.3,36.35,36.27,36.31,142386.0,32.3494,32.394,32.3227,32.3583,142386.0
2018-12-11 13:05:00,36.3,36.3,36.22,36.24,17500.0,32.3494,32.3494,32.2781,32.296,17500.0
2018-12-11 13:10:00,36.26,36.28,36.24,36.27,19468.0,32.3138,32.3316,32.296,32.3227,19468.0
2018-12-11 13:15:00,36.29,36.4,36.27,36.36,12114.0,32.3405,32.4385,32.3227,32.4029,12114.0
2018-12-11 13:20:00,36.37,36.42,36.35,36.36,15034.0,32.4118,32.4564,32.394,32.4029,15034.0
2018-12-11 13:25:00,36.35,36.36,36.22,36.24,35988.0,32.394,32.4029,32.2781,32.296,35988.0
2018-12-11 13:30:00,36.24,36.26,36.2,36.26,10686.0,32.296,32.3138,32.2603,32.3138,10686.0
2018-12-11 13:35:00,36.22,36.26,36.21,36.21,11326.0,32.2781,32.3138,32.2692,32.2692,11326.0
2018-12-11 13:40:00,36.21,36.21,36.07,36.07,34396.0,32.2692,32.2692,32.1445,32.1445,34396.0
2018-12-11 13:45:00,36.07,36.12,36.06,36.09,25868.0,32.1445,32.189,32.1356,32.1623,25868.0
2018-12-11 13:50:00,36.07,36.1,35.99,36.06,22678.0,32.1445,32.1712,32.0732,32.1356,22678.0
2018-12-11 13:55:00,36.06,36.09,36.04,36.06,14412.0,32.1356,32.1623,32.1177,32.1356,14412.0
2018-12-11 14:00:00,36.05,36.12,36.04,36.07,18562.0,32.1266,32.189,32.1177,32.1445,18562.0
2018-12-11 14:05:00,36.06,36.08,35.98,35.99,36408.0,32.1356,32.1534,32.0643,32.0732,36408.0
2018-12-11 14:10:00,35.99,36.02,35.95,35.97,31562.0,32.0732,32.0999,32.0375,32.0553,31562.0
2018-12-11 14:15:00,35.98,36.08,35.94,36.06,25784.0,32.0643,32.1534,32.0286,32.1356,25784.0
2018-12-11 14:20:00,36.05,36.08,36.02,36.05,19894.0,32.1266,32.1534,32.0999,32.1266,19894.0
2018-12-11 14:25:00,36.05,36.2,36.04,36.2,29304.0,32.1266,32.2603,32.1177,32.2603,29304.0
2018-12-11 14:30:00,36.21,36.3,36.21,36.24,37156.0,32.2692,32.3494,32.2692,32.296,37156.0
2018-12-11 14:35:00,36.26,36.28,36.18,36.2,25896.0,32.3138,32.3316,32.2425,32.2603,25896.0
2018-12-11 14:40:00,36.2,36.35,36.2,36.3,58410.0,32.2603,32.394,32.2603,32.3494,58410.0
2018-12-11 14:45:00,36.31,36.41,36.31,36.32,38756.0,32.3583,32.4475,32.3583,32.3673,38756.0
2018-12-11 14:50:00,36.32,36.41,36.29,36.38,32914.0,32.3673,32.4475,32.3405,32.4207,32914.0
2018-12-11 14:55:00,36.38,36.41,36.3,36.33,31810.0,32.4207,32.4475,32.3494,32.3762,31810.0
2018-12-11 15:00:00,36.35,36.36,36.23,36.27,31854.0,32.394,32.4029,32.2871,32.3227,31854.0
2018-12-11 15:05:00,36.29,36.32,36.23,36.32,29826.0,32.3405,32.3673,32.2871,32.3673,29826.0
2018-12-11 15:10:00,36.32,36.51,36.32,36.45,28266.0,32.3673,32.5366,32.3673,32.4831,28266.0
2018-12-11 15:15:00,36.45,36.47,36.38,36.41,26380.0,32.4831,32.5009,32.4207,32.4475,26380.0
2018-12-11 15:20:00,36.39,36.41,36.37,36.38,41476.0,32.4296,32.4475,32.4118,32.4207,41476.0
2018-12-11 15:25:00,36.4,36.42,36.37,36.37,32834.0,32.4385,32.4564,32.4118,32.4118,32834.0
2018-12-11 15:30:00,36.37,36.51,36.36,36.46,49132.0,32.4118,32.5366,32.4029,32.492,49132.0
2018-12-11 15:35:00,36.45,36.46,36.32,36.34,53830.0,32.4831,32.492,32.3673,32.3851,53830.0
2018-12-11 15:40:00,36.33,36.33,36.24,36.25,51992.0,32.3762,32.3762,32.296,32.3049,51992.0
2018-12-11 15:45:00,36.26,36.27,36.2,36.21,70546.0,32.3138,32.3227,32.2603,32.2692,70546.0
2018-12-11 15:50:00,36.21,36.22,36.16,36.16,112848.0,32.2692,32.2781,32.2247,32.2247,112848.0
2018-12-11 15:55:00,36.16,36.16,36.07,36.08,222470.0,32.2247,32.2247,32.1445,32.1534,222470.0
2018-12-12 09:30:00,36.96,36.99,36.4,36.4,87180.0,32.9376,32.9643,32.4385,32.4385,87180.0
2018-12-12 09:35:00,36.41,36.56,36.3,36.52,24946.0,32.4475,32.5811,32.3494,32.5455,24946.0
2018-12-12 09:40:00,36.52,36.57,36.39,36.47,31964.0,32.5455,32.59,32.4296,32.5009,31964.0
2018-12-12 09:45:00,36.42,36.51,36.33,36.51,49704.0,32.4564,32.5366,32.3762,32.5366,49704.0
2018-12-12 09:50:00,36.54,36.62,36.44,36.44,24016.0,32.5633,32.6346,32.4742,32.4742,24016.0
2018-12-12 09:55:00,36.43,36.57,36.38,36.49,48048.0,32.4653,32.59,32.4207,32.5188,48048.0
2018-12-12 10:00:00,36.48,36.52,36.37,36.4,41122.0,32.5098,32.5455,32.4118,32.4385,41122.0
2018-12-12 10:05:00,36.4,36.45,36.25,36.38,40594.0,32.4385,32.4831,32.3049,32.4207,40594.0
2018-12-12 10:10:00,36.38,36.52,36.31,36.52,48730.0,32.4207,32.5455,32.3583,32.5455,48730.0
2018-12-12 10:15:00,36.52,36.63,36.5,36.6,30894.0,32.5455,32.6435,32.5277,32.6168,30894.0
2018-12-12 10:20:00,36.6,36.68,36.54,36.65,25606.0,32.6168,32.6881,32.5633,32.6613,25606.0
2018-12-12 10:25:00,36.67,36.69,36.58,36.62,35488.0,32.6792,32.697,32.599,32.6346,35488.0
2018-12-12 10:30:00,36.67,36.79,36.64,36.73,12718.0,32.6792,32.7861,32.6524,32.7326,12718.0
2018-12-12 10:35:00,36.72,36.74,36.63,36.64,11268.0,32.7237,32.7415,32.6435,32.6524,11268.0
2018-12-12 10:40:00,36.63,36.72,36.61,36.72,7800.0,32.6435,32.7237,32.6257,32.7237,7800.0
2018-12-12 10:45:00,36.74,36.85,36.72,36.84,13460.0,32.7415,32.8396,32.7237,32.8307,13460.0
2018-12-12 10:50:00,36.84,36.88,36.83,36.85,21520.0,32.8307,32.8663,32.8218,32.8396,21520.0
2018-12-12 10:55:00,36.88,36.99,36.88,36.89,25330.0,32.8663,32.9643,32.8663,32.8752,25330.0
2018-12-12 11:00:00,36.91,36.96,36.9,36.91,51560.0,32.893,32.9376,32.8841,32.893,51560.0
2018-12-12 11:05:00,36.93,36.97,36.86,36.97,34276.0,32.9109,32.9465,32.8485,32.9465,34276.0
2018-12-12 11:10:00,36.95,37.01,36.94,36.99,75912.0,32.9287,32.9822,32.9198,32.9643,75912.0
2018-12-12 11:15:00,37.0,37.13,36.99,37.09,48410.0,32.9733,33.0891,32.9643,33.0535,48410.0
2018-12-12 11:20:00,37.1,37.13,37.04,37.13,17880.0,33.0624,33.0891,33.0089,33.0891,17880.0
2018-12-12 11:25:00,37.11,37.12,36.99,37.01,12922.0,33.0713,33.0802,32.9643,32.9822,12922.0
2018-12-12 11:30:00,37.02,37.03,36.91,36.94,17102.0,32.9911,33.0,32.893,32.9198,17102.0
2018-12-12 11:35:00,36.95,36.98,36.9,36.94,50732.0,32.9287,32.9554,32.8841,32.9198,50732.0
2018-12-12 11:40:00,36.93,37.0,36.93,36.99,10726.0,32.9109,32.9733,32.9109,32.9643,10726.0
2018-12-12 11:45:00,37.0,37.05,36.97,37.04,17202.0,32.9733,33.0178,32.9465,33.0089,17202.0
2018-12-12 11:50:00,37.04,37.04,36.97,36.99,16842.0,33.0089,33.0089,32.9465,32.9643,16842.0
2018-12-12 11:55:00,36.98,36.99,36.92,36.94,21192.0,32.9554,32.9643,32.902,32.9198,21192.0
2018-12-12 12:00:00,36.98,36.99,36.92,36.94,69678.0,32.9554,32.9643,32.902,32.9198,69678.0
2018-12-12 12:05:00,36.93,36.93,36.82,36.85,20908.0,32.9109,32.9109,32.8128,32.8396,20908.0
2018-12-12 12:10:00,36.86,36.91,36.86,36.87,24574.0,32.8485,32.893,32.8485,32.8574,24574.0
2018-12-12 12:15:00,36.88,36.93,36.88,36.93,19600.0,32.8663,32.9109,32.8663,32.9109,19600.0
2018-12-12 12:20:00,36.93,36.94,36.85,36.87,19654.0,32.9109,32.9198,32.8396,32.8574,19654.0
2018-12-12 12:25:00,36.88,36.93,36.86,36.93,19774.0,32.8663,32.9109,32.8485,32.9109,19774.0
2018-12-12 12:30:00,36.94,36.98,36.92,36.97,33476.0,32.9198,32.9554,32.902,32.9465,33476.0
2018-12-12 12:35:00,36.97,36.98,36.88,36.88,32868.0,32.9465,32.9554,32.8663,32.8663,32868.0
2018-12-12 12:40:00,36.89,36.92,36.88,36.9,25090.0,32.8752,32.902,32.8663,32.8841,25090.0
2018-12-12 12:45:00,36.91,37.01,36.9,37.01,17664.0,32.893,32.9822,32.8841,32.9822,17664.0
2018-12-12 12:50:00,37.02,37.13,37.0,37.13,18200.0,32.9911,33.0891,32.9733,33.0891,18200.0
2018-12-12 12:55:00,37.13,37.15,37.1,37.1,22234.0,33.0891,33.1069,33.0624,33.0624,22234.0
2018-12-12 13:00:00,37.11,37.19,37.09,37.19,42428.0,33.0713,33.1426,33.0535,33.1426,42428.0
2018-12-12 13:05:00,37.19,37.24,37.19,37.23,37234.0,33.1426,33.1871,33.1426,33.1782,37234.0
2018-12-12 13:10:00,37.23,37.25,37.21,37.22,37522.0,33.1782,33.196,33.1604,33.1693,37522.0
2018-12-12 13:15:00,37.22,37.25,37.2,37.22,29170.0,33.1693,33.196,33.1515,33.1693,29170.0
2018-12-12 13:20:00,37.21,37.24,37.21,37.22,21948.0,33.1604,33.1871,33.1604,33.1693,21948.0
2018-12-12 13:25:00,37.21,37.26,37.15,37.25,22006.0,33.1604,33.205,33.1069,33.196,22006.0
2018-12-12 13:30:00,37.25,37.26,37.2,37.24,30606.0,33.196,33.205,33.1515,33.1871,30606.0
2018-12-12 13:35:00,37.24,37.24,37.18,37.2,25192.0,33.1871,33.1871,33.1337,33.1515,25192.0
2018-12-12 13:40:00,37.2,37.2,37.17,37.19,35292.0,33.1515,33.1515,33.1247,33.1426,35292.0
2018-12-12 13:45:00,37.19,37.25,37.18,37.25,24920.0,33.1426,33.196,33.1337,33.196,24920.0
2018-12-12 13:50:00,37.25,37.25,37.17,37.18,25726.0,33.196,33.196,33.1247,33.1337,25726.0
2018-12-12 13:55:00,37.19,37.2,37.13,37.19,39382.0,33.1426,33.1515,33.0891,33.1426,39382.0
2018-12-12 14:00:00,37.2,37.21,37.1,37.13,18696.0,33.1515,33.1604,33.0624,33.0891,18696.0
2018-12-12 14:05:00,37.12,37.13,37.06,37.08,41392.0,33.0802,33.0891,33.0267,33.0445,41392.0
2018-12-12 14:10:00,37.08,37.1,37.05,37.1,44702.0,33.0445,33.0624,33.0178,33.0624,44702.0
2018-12-12 14:15:00,37.1,37.17,37.09,37.17,18362.0,33.0624,33.1247,33.0535,33.1247,18362.0
2018-12-12 14:20:00,37.18,37.19,37.08,37.13,46008.0,33.1337,33.1426,33.0445,33.0891,46008.0
2018-12-12 14:25:00,37.12,37.13,36.96,37.01,72440.0,33.0802,33.0891,32.9376,32.9822,72440.0
2018-12-12 14:30:00,36.99,37.02,36.92,37.02,24072.0,32.9643,32.9911,32.902,32.9911,24072.0
2018-12-12 14:35:00,37.04,37.07,37.02,37.04,41792.0,33.0089,33.0356,32.9911,33.0089,41792.0
2018-12-12 14:40:00,37.04,37.05,36.93,36.97,35372.0,33.0089,33.0178,32.9109,32.9465,35372.0
2018-12-12 14:45:00,36.97,37.0,36.93,36.97,43678.0,32.9465,32.9733,32.9109,32.9465,43678.0
2018-12-12 14:50:00,36.97,37.04,36.91,37.03,53194.0,32.9465,33.0089,32.893,33.0,53194.0
2018-12-12 14:55:00,37.04,37.15,37.02,37.13,45394.0,33.0089,33.1069,32.9911,33.0891,45394.0
2018-12-12 15:00:00,37.13,37.13,37.02,37.02,51654.0,33.0891,33.0891,32.9911,32.9911,51654.0
2018-12-12 15:05:00,37.04,37.07,37.0,37.04,86190.0,33.0089,33.0356,32.9733,33.0089,86190.0
2018-12-12 15:10:00,37.05,37.09,37.02,37.04,56634.0,33.0178,33.0535,32.9911,33.0089,56634.0
2018-12-12 15:15:00,37.03,37.05,36.93,36.96,42094.0,33.0,33.0178,32.9109,32.9376,42094.0
2018-12-12 15:20:00,36.95,36.96,36.91,36.92,24972.0,32.9287,32.9376,32.893,32.902,24972.0
2018-12-12 15:25:00,36.93,36.96,36.84,36.86,43854.0,32.9109,32.9376,32.8307,32.8485,43854.0
2018-12-12 15:30:00,36.87,36.93,36.87,36.88,44222.0,32.8574,32.9109,32.8574,32.8663,44222.0
2018-12-12 15:35:00,36.91,36.99,36.88,36.98,56616.0,32.893,32.9643,32.8663,32.9554,56616.0
2018-12-12 15:40:00,36.99,37.02,36.93,36.96,67626.0,32.9643,32.9911,32.9109,32.9376,67626.0
2018-12-12 15:45:00,36.96,36.96,36.9,36.92,56566.0,32.9376,32.9376,32.8841,32.902,56566.0
2018-12-12 15:50:00,36.92,36.92,36.87,36.9,103646.0,32.902,32.902,32.8574,32.8841,103646.0
2018-12-12 15:55:00,36.89,36.89,36.79,36.81,327484.0,32.8752,32.8752,32.7861,32.8039,327484.0
2018-12-13 09:30:00,36.9,37.35,36.9,37.09,98104.0,32.8841,33.2852,32.8841,33.0535,98104.0
2018-12-13 09:35:00,37.08,37.22,37.0,37.22,28084.0,33.0445,33.1693,32.9733,33.1693,28084.0
2018-12-13 09:40:00,37.23,37.26,36.95,36.95,34414.0,33.1782,33.205,32.9287,32.9287,34414.0
2018-12-13 09:45:00,36.93,37.04,36.91,36.91,40220.0,32.9109,33.0089,32.893,32.893,40220.0
2018-12-13 09:50:00,36.9,36.93,36.78,36.84,35448.0,32.8841,32.9109,32.7772,32.8307,35448.0
2018-12-13 09:55:00,36.85,36.93,36.81,36.85,19498.0,32.8396,32.9109,32.8039,32.8396,19498.0
2018-12-13 10:00:00,36.88,36.99,36.85,36.99,43164.0,32.8663,32.9643,32.8396,32.9643,43164.0
2018-12-13 10:05:00,36.98,37.0,36.88,36.9,58042.0,32.9554,32.9733,32.8663,32.8841,58042.0
2018-12-13 10:10:00,36.9,37.02,36.86,36.93,25280.0,32.8841,32.9911,32.8485,32.9109,25280.0
2018-12-13 10:15:00,36.93,36.93,36.75,36.75,16684.0,32.9109,32.9109,32.7505,32.7505,16684.0
2018-12-13 10:20:00,36.75,36.79,36.73,36.77,10800.0,32.7505,32.7861,32.7326,32.7683,10800.0
2018-12-13 10:25:00,36.79,36.82,36.67,36.73,12466.0,32.7861,32.8128,32.6792,32.7326,12466.0
2018-12-13 10:30:00,36.74,36.76,36.67,36.73,11460.0,32.7415,32.7594,32.6792,32.7326,11460.0
2018-12-13 10:35:00,36.73,36.81,36.73,36.77,12400.0,32.7326,32.8039,32.7326,32.7683,12400.0
2018-12-13 10:40:00,36.74,36.79,36.71,36.72,14428.0,32.7415,32.7861,32.7148,32.7237,14428.0
2018-12-13 10:45:00,36.73,36.77,36.63,36.7,25676.0,32.7326,32.7683,32.6435,32.7059,25676.0
2018-12-13 10:50:00,36.7,36.7,36.53,36.62,42044.0,32.7059,32.7059,32.5544,32.6346,42044.0
2018-12-13 10:55:00,36.65,36.72,36.6,36.7,14404.0,32.6613,32.7237,32.6168,32.7059,14404.0
2018-12-13 11:00:00,36.69,36.69,36.58,36.62,16164.0,32.697,32.697,32.599,32.6346,16164.0
2018-12-13 11:05:00,36.63,36.71,36.6,36.65,26588.0,32.6435,32.7148,32.6168,32.6613,26588.0
2018-12-13 11:10:00,36.64,36.65,36.54,36.55,23914.0,32.6524,32.6613,32.5633,32.5722,23914.0
2018-12-13 11:15:00,36.56,36.61,36.49,36.58,17116.0,32.5811,32.6257,32.5188,32.599,17116.0
2018-12-13 11:20:00,36.58,36.63,36.53,36.55,22850.0,32.599,32.6435,32.5544,32.5722,22850.0
2018-12-13 11:25:00,36.57,36.6,36.53,36.59,17552.0,32.59,32.6168,32.5544,32.6079,17552.0
2018-12-13 11:30:00,36.6,36.7,36.54,36.64,23182.0,32.6168,32.7059,32.5633,32.6524,23182.0
2018-12-13 11:35:00,36.65,36.66,36.6,36.62,24830.0,32.6613,32.6703,32.6168,32.6346,24830.0
2018-12-13 11:40:00,36.6,36.74,36.55,36.72,24106.0,32.6168,32.7415,32.5722,32.7237,24106.0
2018-12-13 11:45:00,36.73,36.76,36.67,36.68,14682.0,32.7326,32.7594,32.6792,32.6881,14682.0
2018-12-13 11:50:00,36.65,36.65,36.52,36.52,20728.0,32.6613,32.6613,32.5455,32.5455,20728.0
2018-12-13 11:55:00,36.58,36.68,36.57,36.57,16038.0,32.599,32.6881,32.59,32.59,16038.0
2018-12-13 12:00:00,36.57,36.58,36.46,36.51,11052.0,32.59,32.599,32.492,32.5366,11052.0
2018-12-13 12:05:00,36.49,36.51,36.38,36.42,39568.0,32.5188,32.5366,32.4207,32.4564,39568.0
2018-12-13 12:10:00,36.42,36.51,36.42,36.48,20926.0,32.4564,32.5366,32.4564,32.5098,20926.0
2018-12-13 12:15:00,36.47,36.49,36.41,36.45,15944.0,32.5009,32.5188,32.4475,32.4831,15944.0
2018-12-13 12:20:00,36.44,36.46,36.38,36.38,12970.0,32.4742,32.492,32.4207,32.4207,12970.0
2018-12-13 12:25:00,36.41,36.42,36.36,36.39,18664.0,32.4475,32.4564,32.4029,32.4296,18664.0
2018-12-13 12:30:00,36.4,36.48,36.4,36.47,10924.0,32.4385,32.5098,32.4385,32.5009,10924.0
2018-12-13 12:35:00,36.48,36.52,36.46,36.49,22748.0,32.5098,32.5455,32.492,32.5188,22748.0
2018-12-13 12:40:00,36.48,36.49,36.43,36.44,20802.0,32.5098,32.5188,32.4653,32.4742,20802.0
2018-12-13 12:45:00,36.43,36.45,36.37,36.37,37822.0,32.4653,32.4831,32.4118,32.4118,37822.0
2018-12-13 12:50:00,36.38,36.4,36.32,36.32,15726.0,32.4207,32.4385,32.3673,32.3673,15726.0
2018-12-13 12:55:00,36.35,36.4,36.34,36.39,9016.0,32.394,32.4385,32.3851,32.4296,9016.0
2018-12-13 13:00:00,36.38,36.42,36.35,36.35,13330.0,32.4207,32.4564,32.394,32.394,13330.0
2018-12-13 13:05:00,36.37,36.43,36.34,36.43,21834.0,32.4118,32.4653,32.3851,32.4653,21834.0
2018-12-13 13:10:00,36.43,36.48,36.38,36.46,23278.0,32.4653,32.5098,32.4207,32.492,23278.0
2018-12-13 13:15:00,36.45,36.49,36.4,36.41,21188.0,32.4831,32.5188,32.4385,32.4475,21188.0
2018-12-13 13:20:00,36.42,36.45,36.38,36.38,14402.0,32.4564,32.4831,32.4207,32.4207,14402.0
2018-12-13 13:25:00,36.4,36.41,36.3,36.35,22370.0,32.4385,32.4475,32.3494,32.394,22370.0
2018-12-13 13:30:00,36.37,36.44,36.37,36.42,18952.0,32.4118,32.4742,32.4118,32.4564,18952.0
2018-12-13 13:35:00,36.41,36.49,36.35,36.49,36682.0,32.4475,32.5188,32.394,32.5188,36682.0
2018-12-13 13:40:00,36.5,36.51,36.44,36.49,41172.0,32.5277,32.5366,32.4742,32.5188,41172.0
2018-12-13 13:45:00,36.49,36.51,36.37,36.37,17400.0,32.5188,32.5366,32.4118,32.4118,17400.0
2018-12-13 13:50:00,36.37,36.42,36.32,36.34,14948.0,32.4118,32.4564,32.3673,32.3851,14948.0
2018-12-13 13:55:00,36.32,36.32,36.25,36.27,12416.0,32.3673,32.3673,32.3049,32.3227,12416.0
2018-12-13 14:00:00,36.27,36.29,36.19,36.2,36460.0,32.3227,32.3405,32.2514,32.2603,36460.0
2018-12-13 14:05:00,36.19,36.2,36.11,36.13,27868.0,32.2514,32.2603,32.1801,32.1979,27868.0
2018-12-13 14:10:00,36.11,36.17,36.08,36.09,45312.0,32.1801,32.2336,32.1534,32.1623,45312.0
2018-12-13 14:15:00,36.08,36.09,36.04,36.06,48668.0,32.1534,32.1623,32.1177,32.1356,48668.0
2018-12-13 14:20:00,36.05,36.08,36.02,36.08,28060.0,32.1266,32.1534,32.0999,32.1534,28060.0
2018-12-13 14:25:00,36.08,36.14,36.04,36.14,23816.0,32.1534,32.2068,32.1177,32.2068,23816.0
2018-12-13 14:30:00,36.13,36.18,36.11,36.13,16768.0,32.1979,32.2425,32.1801,32.1979,16768.0
2018-12-13 14:35:00,36.12,36.13,36.07,36.09,29512.0,32.189,32.1979,32.1445,32.1623,29512.0
2018-12-13 14:40:00,36.1,36.13,36.09,36.11,19506.0,32.1712,32.1979,32.1623,32.1801,19506.0
2018-12-13 14:45:00,36.12,36.13,36.06,36.06,31166.0,32.189,32.1979,32.1356,32.1356,31166.0
2018-12-13 14:50:00,36.06,36.15,36.06,36.12,33950.0,32.1356,32.2158,32.1356,32.189,33950.0
2018-12-13 14:55:00,36.12,36.21,36.12,36.19,19664.0,32.189,32.2692,32.189,32.2514,19664.0
2018-12-13 15:00:00,36.2,36.22,36.11,36.13,14098.0,32.2603,32.2781,32.1801,32.1979,14098.0
2018-12-13 15:05:00,36.13,36.17,36.11,36.13,28776.0,32.1979,32.2336,32.1801,32.1979,28776.0
2018-12-13 15:10:00,36.13,36.2,36.1,36.18,25820.0,32.1979,32.2603,32.1712,32.2425,25820.0
2018-12-13 15:15:00,36.19,36.26,36.19,36.24,23074.0,32.2514,32.3138,32.2514,32.296,23074.0
2018-12-13 15:20:00,36.26,36.27,36.21,36.23,26918.0,32.3138,32.3227,32.2692,32.2871,26918.0
2018-12-13 15:25:00,36.22,36.23,36.16,36.18,15400.0,32.2781,32.2871,32.2247,32.2425,15400.0
2018-12-13 15:30:00,36.17,36.27,36.15,36.23,37132.0,32.2336,32.3227,32.2158,32.2871,37132.0
2018-12-13 15:35:00,36.23,36.23,36.17,36.23,33052.0,32.2871,32.2871,32.2336,32.2871,33052.0
2018-12-13 15:40:00,36.22,36.38,36.21,36.36,66354.0,32.2781,32.4207,32.2692,32.4029,66354.0
2018-12-13 15:45:00,36.35,36.41,36.33,36.35,98798.0,32.394,32.4475,32.3762,32.394,98798.0
2018-12-13 15:50:00,36.35,36.35,36.29,36.3,104572.0,32.394,32.394,32.3405,32.3494,104572.0
2018-12-13 15:55:00,36.3,36.32,36.2,36.22,235994.0,32.3494,32.3673,32.2603,32.2781,235994.0
2018-12-14 09:30:00,35.58,35.84,35.58,35.67,106104.0,31.7078,31.9395,31.7078,31.788,106104.0
2018-12-14 09:35:00,35.71,35.87,35.7,35.87,54938.0,31.8236,31.9662,31.8147,31.9662,54938.0
2018-12-14 09:40:00,35.84,35.98,35.77,35.97,76070.0,31.9395,32.0643,31.8771,32.0553,76070.0
2018-12-14 09:45:00,35.93,36.06,35.9,36.06,49436.0,32.0197,32.1356,31.993,32.1356,49436.0
2018-12-14 09:50:00,36.04,36.09,35.91,36.02,26074.0,32.1177,32.1623,32.0019,32.0999,26074.0
2018-12-14 09:55:00,36.0,36.12,35.97,36.08,42402.0,32.0821,32.189,32.0553,32.1534,42402.0
2018-12-14 10:00:00,36.07,36.23,36.05,36.19,42038.0,32.1445,32.2871,32.1266,32.2514,42038.0
2018-12-14 10:05:00,36.2,36.2,36.07,36.1,29350.0,32.2603,32.2603,32.1445,32.1712,29350.0
2018-12-14 10:10:00,36.11,36.19,36.07,36.18,21920.0,32.1801,32.2514,32.1445,32.2425,21920.0
2018-12-14 10:15:00,36.23,36.33,36.2,36.32,25744.0,32.2871,32.3762,32.2603,32.3673,25744.0
2018-12-14 10:20:00,36.33,36.35,36.24,36.26,24082.0,32.3762,32.394,32.296,32.3138,24082.0
2018-12-14 10:25:00,36.26,36.3,36.15,36.29,77412.0,32.3138,32.3494,32.2158,32.3405,77412.0
2018-12-14 10:30:00,36.29,36.34,36.27,36.3,69628.0,32.3405,32.3851,32.3227,32.3494,69628.0
2018-12-14 10:35:00,36.31,36.4,36.3,36.37,135736.0,32.3583,32.4385,32.3494,32.4118,135736.0
2018-12-14 10:40:00,36.38,36.41,36.3,36.32,33330.0,32.4207,32.4475,32.3494,32.3673,33330.0
2018-12-14 10:45:00,36.31,36.48,36.29,36.4,24384.0,32.3583,32.5098,32.3405,32.4385,24384.0
2018-12-14 10:50:00,36.38,36.43,36.35,36.4,18780.0,32.4207,32.4653,32.394,32.4385,18780.0
2018-12-14 10:55:00,36.38,36.38,36.27,36.28,19522.0,32.4207,32.4207,32.3227,32.3316,19522.0
2018-12-14 11:00:00,36.26,36.27,36.19,36.2,64892.0,32.3138,32.3227,32.2514,32.2603,64892.0
2018-12-14 11:05:00,36.2,36.23,36.17,36.2,30448.0,32.2603,32.2871,32.2336,32.2603,30448.0
2018-12-14 11:10:00,36.21,36.21,36.12,36.16,31144.0,32.2692,32.2692,32.189,32.2247,31144.0
2018-12-14 11:15:00,36.15,36.21,36.13,36.18,15218.0,32.2158,32.2692,32.1979,32.2425,15218.0
2018-12-14 11:20:00,36.19,36.2,36.06,36.06,34646.0,32.2514,32.2603,32.1356,32.1356,34646.0
2018-12-14 11:25:00,36.07,36.22,36.05,36.19,20144.0,32.1445,32.2781,32.1266,32.2514,20144.0
2018-12-14 11:30:00,36.2,36.34,36.2,36.32,14800.0,32.2603,32.3851,32.2603,32.3673,14800.0
2018-12-14 11:35:00,36.31,36.35,36.26,36.33,18748.0,32.3583,32.394,32.3138,32.3762,18748.0
2018-12-14 11:40:00,36.31,36.37,36.24,36.24,16150.0,32.3583,32.4118,32.296,32.296,16150.0
2018-12-14 11:45:00,36.2,36.2,36.15,36.15,25090.0,32.2603,32.2603,32.2158,32.2158,25090.0
2018-12-14 11:50:00,36.14,36.21,36.1,36.17,35422.0,32.2068,32.2692,32.1712,32.2336,35422.0
2018-12-14 11:55:00,36.18,36.18,36.09,36.1,21422.0,32.2425,32.2425,32.1623,32.1712,21422.0
2018-12-14 12:00:00,36.17,36.22,36.15,36.19,26642.0,32.2336,32.2781,32.2158,32.2514,26642.0
2018-12-14 12:05:00,36.2,36.24,36.18,36.23,18068.0,32.2603,32.296,32.2425,32.2871,18068.0
2018-12-14 12:10:00,36.22,36.24,36.13,36.14,23982.0,32.2781,32.296,32.1979,32.2068,23982.0
2018-12-14 12:15:00,36.13,36.27,36.13,36.25,19082.0,32.1979,32.3227,32.1979,32.3049,19082.0
2018-12-14 12:20:00,36.25,36.26,36.21,36.23,17582.0,32.3049,32.3138,32.2692,32.2871,17582.0
2018-12-14 12:25:00,36.23,36.23,36.18,36.21,11946.0,32.2871,32.2871,32.2425,32.2692,11946.0
2018-12-14 12:30:00,36.23,36.28,36.22,36.25,15606.0,32.2871,32.3316,32.2781,32.3049,15606.0
2018-12-14 12:35:00,36.25,36.26,36.2,36.21,19578.0,32.3049,32.3138,32.2603,32.2692,19578.0
2018-12-14 12:40:00,36.21,36.21,36.13,36.18,16500.0,32.2692,32.2692,32.1979,32.2425,16500.0
2018-12-14 12:45:00,36.17,36.2,36.16,36.19,25314.0,32.2336,32.2603,32.2247,32.2514,25314.0
2018-12-14 12:50:00,36.19,36.2,36.16,36.2,17600.0,32.2514,32.2603,32.2247,32.2603,17600.0
2018-12-14 12:55:00,36.21,36.21,36.18,36.19,13254.0,32.2692,32.2692,32.2425,32.2514,13254.0
2018-12-14 13:00:00,36.19,36.19,36.15,36.17,34198.0,32.2514,32.2514,32.2158,32.2336,34198.0
2018-12-14 13:05:00,36.16,36.21,36.16,36.2,21390.0,32.2247,32.2692,32.2247,32.2603,21390.0
2018-12-14 13:10:00,36.2,36.23,36.17,36.23,30564.0,32.2603,32.2871,32.2336,32.2871,30564.0
2018-12-14 13:15:00,36.22,36.26,36.21,36.24,39350.0,32.2781,32.3138,32.2692,32.296,39350.0
2018-12-14 13:20:00,36.23,36.24,36.2,36.22,17872.0,32.2871,32.296,32.2603,32.2781,17872.0
2018-12-14 13:25:00,36.21,36.26,36.21,36.23,16150.0,32.2692,32.3138,32.2692,32.2871,16150.0
2018-12-14 13:30:00,36.22,36.24,36.17,36.17,27964.0,32.2781,32.296,32.2336,32.2336,27964.0
2018-12-14 13:35:00,36.18,36.21,36.17,36.18,16094.0,32.2425,32.2692,32.2336,32.2425,16094.0
2018-12-14 13:40:00,36.17,36.21,36.17,36.2,20656.0,32.2336,32.2692,32.2336,32.2603,20656.0
2018-12-14 13:45:00,36.2,36.23,36.17,36.18,33576.0,32.2603,32.2871,32.2336,32.2425,33576.0
2018-12-14 13:50:00,36.18,36.22,36.16,36.17,17326.0,32.2425,32.2781,32.2247,32.2336,17326.0
2018-12-14 13:55:00,36.17,36.17,36.1,36.12,15830.0,32.2336,32.2336,32.1712,32.189,15830.0
2018-12-14 14:00:00,36.13,36.17,36.11,36.15,56226.0,32.1979,32.2336,32.1801,32.2158,56226.0
2018-12-14 14:05:00,36.15,36.17,36.13,36.17,14284.0,32.2158,32.2336,32.1979,32.2336,14284.0
2018-12-14 14:10:00,36.17,36.17,36.08,36.11,20254.0,32.2336,32.2336,32.1534,32.1801,20254.0
2018-12-14 14:15:00,36.12,36.17,36.11,36.13,14136.0,32.189,32.2336,32.1801,32.1979,14136.0
2018-12-14 14:20:00,36.14,36.18,36.13,36.18,21500.0,32.2068,32.2425,32.1979,32.2425,21500.0
2018-12-14 14:25:00,36.17,36.17,36.12,36.13,19926.0,32.2336,32.2336,32.189,32.1979,19926.0
2018-12-14 14:30:00,36.13,36.15,36.06,36.06,14210.0,32.1979,32.2158,32.1356,32.1356,14210.0
2018-12-14 14:35:00,36.07,36.07,35.97,35.99,20558.0,32.1445,32.1445,32.0553,32.0732,20558.0
2018-12-14 14:40:00,35.98,36.04,35.91,35.94,22680.0,32.0643,32.1177,32.0019,32.0286,22680.0
2018-12-14 14:45:00,35.95,35.98,35.93,35.95,11174.0,32.0375,32.0643,32.0197,32.0375,11174.0
2018-12-14 14:50:00,35.95,35.96,35.88,35.9,14338.0,32.0375,32.0464,31.9751,31.993,14338.0
2018-12-14 14:55:00,35.89,36.06,35.89,36.04,37698.0,31.9841,32.1356,31.9841,32.1177,37698.0
2018-12-14 15:00:00,36.03,36.1,36.02,36.05,18886.0,32.1088,32.1712,32.0999,32.1266,18886.0
2018-12-14 15:05:00,36.04,36.1,36.02,36.03,15036.0,32.1177,32.1712,32.0999,32.1088,15036.0
2018-12-14 15:10:00,36.04,36.16,36.03,36.12,27600.0,32.1177,32.2247,32.1088,32.189,27600.0
2018-12-14 15:15:00,36.12,36.15,36.1,36.15,22644.0,32.189,32.2158,32.1712,32.2158,22644.0
2018-12-14 15:20:00,36.15,36.15,36.02,36.02,35220.0,32.2158,32.2158,32.0999,32.0999,35220.0
2018-12-14 15:25:00,36.02,36.06,35.99,36.0,20596.0,32.0999,32.1356,32.0732,32.0821,20596.0
2018-12-14 15:30:00,35.99,36.0,35.9,35.91,50856.0,32.0732,32.0821,31.993,32.0019,50856.0
2018-12-14 15:35:00,35.91,35.91,35.87,35.88,41496.0,32.0019,32.0019,31.9662,31.9751,41496.0
2018-12-14 15:40:00,35.88,35.92,35.85,35.88,46944.0,31.9751,32.0108,31.9484,31.9751,46944.0
2018-12-14 15:45:00,35.88,35.92,35.85,35.9,70092.0,31.9751,32.0108,31.9484,31.993,70092.0
2018-12-14 15:50:00,35.91,35.91,35.84,35.88,82382.0,32.0019,32.0019,31.9395,31.9751,82382.0
2018-12-14 15:55:00,35.88,35.94,35.79,35.82,327820.0,31.9751,32.0286,31.8949,31.9217,327820.0
2018-12-17 09:30:00,35.83,35.83,35.58,35.64,48598.0,31.9306,31.9306,31.7078,31.7613,48598.0
2018-12-17 09:35:00,35.69,35.8,35.6,35.71,35196.0,31.8058,31.9038,31.7256,31.8236,35196.0
2018-12-17 09:40:00,35.71,35.74,35.63,35.63,40710.0,31.8236,31.8504,31.7523,31.7523,40710.0
2018-12-17 09:45:00,35.64,35.74,35.62,35.71,29116.0,31.7613,31.8504,31.7434,31.8236,29116.0
2018-12-17 09:50:00,35.69,35.69,35.58,35.63,18044.0,31.8058,31.8058,31.7078,31.7523,18044.0
2018-12-17 09:55:00,35.63,35.94,35.63,35.94,39456.0,31.7523,32.0286,31.7523,32.0286,39456.0
2018-12-17 10:00:00,35.93,36.25,35.91,36.24,89348.0,32.0197,32.3049,32.0019,32.296,89348.0
2018-12-17 10:05:00,36.23,36.37,36.17,36.35,70038.0,32.2871,32.4118,32.2336,32.394,70038.0
2018-12-17 10:10:00,36.35,36.45,36.27,36.43,49788.0,32.394,32.4831,32.3227,32.4653,49788.0
2018-12-17 10:15:00,36.47,36.48,36.3,36.31,59646.0,32.5009,32.5098,32.3494,32.3583,59646.0
2018-12-17 10:20:00,36.3,36.36,36.27,36.32,14522.0,32.3494,32.4029,32.3227,32.3673,14522.0
2018-12-17 10:25:00,36.33,36.51,36.33,36.49,35050.0,32.3762,32.5366,32.3762,32.5188,35050.0
2018-12-17 10:30:00,36.49,36.5,36.31,36.33,32726.0,32.5188,32.5277,32.3583,32.3762,32726.0
2018-12-17 10:35:00,36.33,36.35,36.26,36.27,43648.0,32.3762,32.394,32.3138,32.3227,43648.0
2018-12-17 10:40:00,36.26,36.45,36.24,36.41,20982.0,32.3138,32.4831,32.296,32.4475,20982.0
2018-12-17 10:45:00,36.42,36.43,36.36,36.42,23742.0,32.4564,32.4653,32.4029,32.4564,23742.0
2018-12-17 10:50:00,36.44,36.52,36.4,36.41,31846.0,32.4742,32.5455,32.4385,32.4475,31846.0
2018-12-17 10:55:00,36.41,36.46,36.35,36.35,47896.0,32.4475,32.492,32.394,32.394,47896.0
2018-12-17 11:00:00,36.37,36.55,36.37,36.54,24824.0,32.4118,32.5722,32.4118,32.5633,24824.0
2018-12-17 11:05:00,36.55,36.6,36.52,36.59,25250.0,32.5722,32.6168,32.5455,32.6079,25250.0
2018-12-17 11:10:00,36.59,36.66,36.56,36.65,25454.0,32.6079,32.6703,32.5811,32.6613,25454.0
2018-12-17 11:15:00,36.66,36.69,36.6,36.63,18814.0,32.6703,32.697,32.6168,32.6435,18814.0
2018-12-17 11:20:00,36.63,36.76,36.63,36.72,46182.0,32.6435,32.7594,32.6435,32.7237,46182.0
2018-12-17 11:25:00,36.73,36.74,36.7,36.72,36504.0,32.7326,32.7415,32.7059,32.7237,36504.0
2018-12-17 11:30:00,36.73,36.73,36.68,36.69,22418.0,32.7326,32.7326,32.6881,32.697,22418.0
2018-12-17 11:35:00,36.69,36.7,36.6,36.63,58958.0,32.697,32.7059,32.6168,32.6435,58958.0
2018-12-17 11:40:00,36.62,36.62,36.49,36.51,18298.0,32.6346,32.6346,32.5188,32.5366,18298.0
2018-12-17 11:45:00,36.5,36.57,36.48,36.57,20480.0,32.5277,32.59,32.5098,32.59,20480.0
2018-12-17 11:50:00,36.59,36.62,36.55,36.62,42388.0,32.6079,32.6346,32.5722,32.6346,42388.0
2018-12-17 11:55:00,36.62,36.65,36.6,36.65,32006.0,32.6346,32.6613,32.6168,32.6613,32006.0
2018-12-17 12:00:00,36.65,36.69,36.62,36.67,52920.0,32.6613,32.697,32.6346,32.6792,52920.0
2018-12-17 12:05:00,36.66,36.71,36.63,36.65,52702.0,32.6703,32.7148,32.6435,32.6613,52702.0
2018-12-17 12:10:00,36.65,36.66,36.6,36.6,33244.0,32.6613,32.6703,32.6168,32.6168,33244.0
2018-12-17 12:15:00,36.6,36.6,36.56,36.59,29066.0,32.6168,32.6168,32.5811,32.6079,29066.0
2018-12-17 12:20:00,36.6,36.63,36.57,36.58,19710.0,32.6168,32.6435,32.59,32.599,19710.0
2018-12-17 12:25:00,36.58,36.66,36.55,36.65,71534.0,32.599,32.6703,32.5722,32.6613,71534.0
2018-12-17 12:30:00,36.63,36.63,36.53,36.53,56690.0,32.6435,32.6435,32.5544,32.5544,56690.0
2018-12-17 12:35:00,36.54,36.58,36.51,36.57,45418.0,32.5633,32.599,32.5366,32.59,45418.0
2018-12-17 12:40:00,36.56,36.6,36.49,36.51,70580.0,32.5811,32.6168,32.5188,32.5366,70580.0
2018-12-17 12:45:00,36.51,36.51,36.35,36.36,45310.0,32.5366,32.5366,32.394,32.4029,45310.0
2018-12-17 12:50:00,36.35,36.38,36.29,36.29,36484.0,32.394,32.4207,32.3405,32.3405,36484.0
2018-12-17 12:55:00,36.3,36.32,36.23,36.23,24518.0,32.3494,32.3673,32.2871,32.2871,24518.0
2018-12-17 13:00:00,36.23,36.23,36.17,36.17,52490.0,32.2871,32.2871,32.2336,32.2336,52490.0
2018-12-17 13:05:00,36.17,36.23,36.17,36.18,33918.0,32.2336,32.2871,32.2336,32.2425,33918.0
2018-12-17 13:10:00,36.17,36.22,36.12,36.13,29782.0,32.2336,32.2781,32.189,32.1979,29782.0
2018-12-17 13:15:00,36.13,36.13,36.01,36.02,42730.0,32.1979,32.1979,32.091,32.0999,42730.0
2018-12-17 13:20:00,36.01,36.05,35.93,36.05,34710.0,32.091,32.1266,32.0197,32.1266,34710.0
2018-12-17 13:25:00,36.04,36.07,35.94,35.95,58840.0,32.1177,32.1445,32.0286,32.0375,58840.0
2018-12-17 13:30:00,35.94,35.98,35.83,35.83,37912.0,32.0286,32.0643,31.9306,31.9306,37912.0
2018-12-17 13:35:00,35.82,35.85,35.71,35.77,62242.0,31.9217,31.9484,31.8236,31.8771,62242.0
2018-12-17 13:40:00,35.77,35.88,35.77,35.82,29952.0,31.8771,31.9751,31.8771,31.9217,29952.0
2018-12-17 13:45:00,35.8,35.8,35.75,35.78,16848.0,31.9038,31.9038,31.8593,31.886,16848.0
2018-12-17 13:50:00,35.79,35.79,35.71,35.74,40806.0,31.8949,31.8949,31.8236,31.8504,40806.0
2018-12-17 13:55:00,35.73,35.8,35.65,35.65,27988.0,31.8415,31.9038,31.7702,31.7702,27988.0
2018-12-17 14:00:00,35.66,35.69,35.6,35.63,37018.0,31.7791,31.8058,31.7256,31.7523,37018.0
2018-12-17 14:05:00,35.61,35.74,35.61,35.74,14974.0,31.7345,31.8504,31.7345,31.8504,14974.0
2018-12-17 14:10:00,35.73,35.79,35.72,35.75,26680.0,31.8415,31.8949,31.8326,31.8593,26680.0
2018-12-17 14:15:00,35.75,35.8,35.73,35.74,19874.0,31.8593,31.9038,31.8415,31.8504,19874.0
2018-12-17 14:20:00,35.75,35.84,35.72,35.72,27382.0,31.8593,31.9395,31.8326,31.8326,27382.0
2018-12-17 14:25:00,35.72,35.77,35.69,35.69,19138.0,31.8326,31.8771,31.8058,31.8058,19138.0
2018-12-17 14:30:00,35.69,35.82,35.69,35.78,17136.0,31.8058,31.9217,31.8058,31.886,17136.0
2018-12-17 14:35:00,35.79,35.8,35.73,35.74,31768.0,31.8949,31.9038,31.8415,31.8504,31768.0
2018-12-17 14:40:00,35.76,35.79,35.73,35.74,42940.0,31.8682,31.8949,31.8415,31.8504,42940.0
2018-12-17 14:45:00,35.73,35.78,35.71,35.72,28320.0,31.8415,31.886,31.8236,31.8326,28320.0
2018-12-17 14:50:00,35.71,35.72,35.59,35.62,26750.0,31.8236,31.8326,31.7167,31.7434,26750.0
2018-12-17 14:55:00,35.59,35.65,35.59,35.62,16600.0,31.7167,31.7702,31.7167,31.7434,16600.0
2018-12-17 15:00:00,35.58,35.62,35.57,35.6,29348.0,31.7078,31.7434,31.6989,31.7256,29348.0
2018-12-17 15:05:00,35.59,35.71,35.55,35.57,62974.0,31.7167,31.8236,31.6811,31.6989,62974.0
2018-12-17 15:10:00,35.57,35.7,35.56,35.64,57914.0,31.6989,31.8147,31.69,31.7613,57914.0
2018-12-17 15:15:00,35.64,35.68,35.6,35.63,71806.0,31.7613,31.7969,31.7256,31.7523,71806.0
2018-12-17 15:20:00,35.62,35.63,35.57,35.61,83764.0,31.7434,31.7523,31.6989,31.7345,83764.0
2018-12-17 15:25:00,35.61,35.62,35.56,35.57,64602.0,31.7345,31.7434,31.69,31.6989,64602.0
2018-12-17 15:30:00,35.58,35.58,35.46,35.47,51102.0,31.7078,31.7078,31.6009,31.6098,51102.0
2018-12-17 15:35:00,35.47,35.49,35.38,35.46,56788.0,31.6098,31.6276,31.5296,31.6009,56788.0
2018-12-17 15:40:00,35.45,35.46,35.38,35.45,40168.0,31.5919,31.6009,31.5296,31.5919,40168.0
2018-12-17 15:45:00,35.45,35.49,35.38,35.42,135572.0,31.5919,31.6276,31.5296,31.5652,135572.0
2018-12-17 15:50:00,35.44,35.63,35.44,35.63,129182.0,31.583,31.7523,31.583,31.7523,129182.0
2018-12-17 15:55:00,35.61,35.63,35.54,35.63,274076.0,31.7345,31.7523,31.6721,31.7523,274076.0
2018-12-18 09:30:00,35.97,36.37,35.92,36.35,147360.0,32.0553,32.4118,32.0108,32.394,147360.0
2018-12-18 09:35:00,36.37,36.49,36.25,36.3,45026.0,32.4118,32.5188,32.3049,32.3494,45026.0
2018-12-18 09:40:00,36.32,36.49,36.29,36.31,114890.0,32.3673,32.5188,32.3405,32.3583,114890.0
2018-12-18 09:45:00,36.31,36.58,36.3,36.55,96444.0,32.3583,32.599,32.3494,32.5722,96444.0
2018-12-18 09:50:00,36.58,36.67,36.55,36.65,61860.0,32.599,32.6792,32.5722,32.6613,61860.0
2018-12-18 09:55:00,36.66,36.69,36.52,36.6,42654.0,32.6703,32.697,32.5455,32.6168,42654.0
2018-12-18 10:00:00,36.61,36.63,36.54,36.55,51068.0,32.6257,32.6435,32.5633,32.5722,51068.0
2018-12-18 10:05:00,36.54,36.62,36.52,36.53,39364.0,32.5633,32.6346,32.5455,32.5544,39364.0
2018-12-18 10:10:00,36.56,36.62,36.52,36.58,29080.0,32.5811,32.6346,32.5455,32.599,29080.0
2018-12-18 10:15:00,36.58,36.77,36.58,36.77,40010.0,32.599,32.7683,32.599,32.7683,40010.0
2018-12-18 10:20:00,36.79,36.85,36.74,36.85,75508.0,32.7861,32.8396,32.7415,32.8396,75508.0
2018-12-18 10:25:00,36.87,36.91,36.8,36.91,52768.0,32.8574,32.893,32.795,32.893,52768.0
2018-12-18 10:30:00,36.91,37.01,36.9,36.99,110042.0,32.893,32.9822,32.8841,32.9643,110042.0
2018-12-18 10:35:00,37.0,37.04,36.93,37.04,50856.0,32.9733,33.0089,32.9109,33.0089,50856.0
2018-12-18 10:40:00,37.05,37.05,36.88,36.88,62274.0,33.0178,33.0178,32.8663,32.8663,62274.0
2018-12-18 10:45:00,36.89,36.91,36.79,36.83,59642.0,32.8752,32.893,32.7861,32.8218,59642.0
2018-12-18 10:50:00,36.82,36.89,36.82,36.88,175392.0,32.8128,32.8752,32.8128,32.8663,175392.0
2018-12-18 10:55:00,36.88,36.93,36.85,36.91,57850.0,32.8663,32.9109,32.8396,32.893,57850.0
2018-12-18 11:00:00,36.91,36.92,36.79,36.8,58774.0,32.893,32.902,32.7861,32.795,58774.0
2018-12-18 11:05:00,36.8,36.84,36.8,36.82,39780.0,32.795,32.8307,32.795,32.8128,39780.0
2018-12-18 11:10:00,36.83,36.86,36.8,36.8,63000.0,32.8218,32.8485,32.795,32.795,63000.0
2018-12-18 11:15:00,36.82,36.84,36.74,36.81,54946.0,32.8128,32.8307,32.7415,32.8039,54946.0
2018-12-18 11:20:00,36.82,36.82,36.68,36.68,55072.0,32.8128,32.8128,32.6881,32.6881,55072.0
2018-12-18 11:25:00,36.68,36.72,36.65,36.71,48856.0,32.6881,32.7237,32.6613,32.7148,48856.0
2018-12-18 11:30:00,36.72,36.74,36.69,36.73,59548.0,32.7237,32.7415,32.697,32.7326,59548.0
2018-12-18 11:35:00,36.72,36.81,36.72,36.77,39102.0,32.7237,32.8039,32.7237,32.7683,39102.0
2018-12-18 11:40:00,36.77,36.79,36.63,36.63,88558.0,32.7683,32.7861,32.6435,32.6435,88558.0
2018-12-18 11:45:00,36.63,36.74,36.62,36.73,19492.0,32.6435,32.7415,32.6346,32.7326,19492.0
2018-12-18 11:50:00,36.74,36.74,36.6,36.64,75300.0,32.7415,32.7415,32.6168,32.6524,75300.0
2018-12-18 11:55:00,36.65,36.71,36.63,36.7,27928.0,32.6613,32.7148,32.6435,32.7059,27928.0
2018-12-18 12:00:00,36.7,36.76,36.69,36.75,27418.0,32.7059,32.7594,32.697,32.7505,27418.0
2018-12-18 12:05:00,36.75,36.85,36.7,36.74,44794.0,32.7505,32.8396,32.7059,32.7415,44794.0
2018-12-18 12:10:00,36.75,36.83,36.75,36.78,37114.0,32.7505,32.8218,32.7505,32.7772,37114.0
2018-12-18 12:15:00,36.78,36.83,36.74,36.82,28446.0,32.7772,32.8218,32.7415,32.8128,28446.0
2018-12-18 12:20:00,36.81,36.87,36.77,36.81,14054.0,32.8039,32.8574,32.7683,32.8039,14054.0
2018-12-18 12:25:00,36.81,36.81,36.74,36.8,16326.0,32.8039,32.8039,32.7415,32.795,16326.0
2018-12-18 12:30:00,36.81,36.87,36.77,36.82,17720.0,32.8039,32.8574,32.7683,32.8128,17720.0
2018-12-18 12:35:00,36.8,36.81,36.74,36.76,19522.0,32.795,32.8039,32.7415,32.7594,19522.0
2018-12-18 12:40:00,36.76,36.76,36.71,36.74,6502.0,32.7594,32.7594,32.7148,32.7415,6502.0
2018-12-18 12:45:00,36.74,36.75,36.67,36.74,31936.0,32.7415,32.7505,32.6792,32.7415,31936.0
2018-12-18 12:50:00,36.73,36.74,36.68,36.73,22280.0,32.7326,32.7415,32.6881,32.7326,22280.0
2018-12-18 12:55:00,36.72,36.74,36.69,36.72,12972.0,32.7237,32.7415,32.697,32.7237,12972.0
2018-12-18 13:00:00,36.72,36.74,36.62,36.63,46506.0,32.7237,32.7415,32.6346,32.6435,46506.0
2018-12-18 13:05:00,36.63,36.63,36.53,36.55,41708.0,32.6435,32.6435,32.5544,32.5722,41708.0
2018-12-18 13:10:00,36.55,36.58,36.52,36.52,23586.0,32.5722,32.599,32.5455,32.5455,23586.0
2018-12-18 13:15:00,36.52,36.54,36.5,36.51,21494.0,32.5455,32.5633,32.5277,32.5366,21494.0
2018-12-18 13:20:00,36.51,36.53,36.49,36.49,30050.0,32.5366,32.5544,32.5188,32.5188,30050.0
2018-12-18 13:25:00,36.49,36.49,36.4,36.42,21812.0,32.5188,32.5188,32.4385,32.4564,21812.0
2018-12-18 13:30:00,36.42,36.44,36.38,36.4,14264.0,32.4564,32.4742,32.4207,32.4385,14264.0
2018-12-18 13:35:00,36.4,36.42,36.34,36.34,11990.0,32.4385,32.4564,32.3851,32.3851,11990.0
2018-12-18 13:40:00,36.33,36.4,36.33,36.33,30282.0,32.3762,32.4385,32.3762,32.3762,30282.0
2018-12-18 13:45:00,36.33,36.35,36.3,36.35,41500.0,32.3762,32.394,32.3494,32.394,41500.0
2018-12-18 13:50:00,36.35,36.35,36.23,36.24,29918.0,32.394,32.394,32.2871,32.296,29918.0
2018-12-18 13:55:00,36.25,36.25,36.19,36.22,41058.0,32.3049,32.3049,32.2514,32.2781,41058.0
2018-12-18 14:00:00,36.22,36.29,36.22,36.27,21586.0,32.2781,32.3405,32.2781,32.3227,21586.0
2018-12-18 14:05:00,36.26,36.34,36.24,36.34,14036.0,32.3138,32.3851,32.296,32.3851,14036.0
2018-12-18 14:10:00,36.35,36.39,36.33,36.35,15056.0,32.394,32.4296,32.3762,32.394,15056.0
2018-12-18 14:15:00,36.34,36.35,36.24,36.26,14738.0,32.3851,32.394,32.296,32.3138,14738.0
2018-12-18 14:20:00,36.26,36.29,36.23,36.26,16044.0,32.3138,32.3405,32.2871,32.3138,16044.0
2018-12-18 14:25:00,36.24,36.29,36.22,36.27,33966.0,32.296,32.3405,32.2781,32.3227,33966.0
2018-12-18 14:30:00,36.27,36.27,36.17,36.18,34582.0,32.3227,32.3227,32.2336,32.2425,34582.0
2018-12-18 14:35:00,36.17,36.21,36.13,36.17,53382.0,32.2336,32.2692,32.1979,32.2336,53382.0
2018-12-18 14:40:00,36.18,36.19,36.01,36.06,40672.0,32.2425,32.2514,32.091,32.1356,40672.0
2018-12-18 14:45:00,36.06,36.08,36.01,36.06,14738.0,32.1356,32.1534,32.091,32.1356,14738.0
2018-12-18 14:50:00,36.08,36.11,36.05,36.09,16872.0,32.1534,32.1801,32.1266,32.1623,16872.0
2018-12-18 14:55:00,36.09,36.1,35.99,36.02,42112.0,32.1623,32.1712,32.0732,32.0999,42112.0
2018-12-18 15:00:00,36.02,36.02,35.93,35.97,45360.0,32.0999,32.0999,32.0197,32.0553,45360.0
2018-12-18 15:05:00,35.98,36.01,35.85,35.91,37482.0,32.0643,32.091,31.9484,32.0019,37482.0
2018-12-18 15:10:00,35.92,35.97,35.89,35.89,24084.0,32.0108,32.0553,31.9841,31.9841,24084.0
2018-12-18 15:15:00,35.9,35.99,35.88,35.94,33116.0,31.993,32.0732,31.9751,32.0286,33116.0
2018-12-18 15:20:00,35.93,36.0,35.91,35.96,28726.0,32.0197,32.0821,32.0019,32.0464,28726.0
2018-12-18 15:25:00,35.96,35.96,35.86,35.92,55846.0,32.0464,32.0464,31.9573,32.0108,55846.0
2018-12-18 15:30:00,35.92,36.07,35.92,36.06,46688.0,32.0108,32.1445,32.0108,32.1356,46688.0
2018-12-18 15:35:00,36.07,36.1,36.02,36.02,38180.0,32.1445,32.1712,32.0999,32.0999,38180.0
2018-12-18 15:40:00,36.03,36.11,36.02,36.09,51022.0,32.1088,32.1801,32.0999,32.1623,51022.0
2018-12-18 15:45:00,36.1,36.26,36.1,36.24,72602.0,32.1712,32.3138,32.1712,32.296,72602.0
2018-12-18 15:50:00,36.24,36.24,36.16,36.2,91838.0,32.296,32.296,32.2247,32.2603,91838.0
2018-12-18 15:55:00,36.21,36.22,36.07,36.07,202348.0,32.2692,32.2781,32.1445,32.1445,202348.0
2018-12-19 09:30:00,35.92,35.99,35.72,35.9,109694.0,32.0108,32.0732,31.8326,31.993,109694.0
2018-12-19 09:35:00,35.91,35.93,35.7,35.76,78804.0,32.0019,32.0197,31.8147,31.8682,78804.0
2018-12-19 09:40:00,35.78,35.92,35.77,35.89,35112.0,31.886,32.0108,31.8771,31.9841,35112.0
2018-12-19 09:45:00,35.88,35.94,35.81,35.92,82256.0,31.9751,32.0286,31.9128,32.0108,82256.0
2018-12-19 09:50:00,35.92,35.97,35.85,35.96,103004.0,32.0108,32.0553,31.9484,32.0464,103004.0
2018-12-19 09:55:00,35.97,36.0,35.86,35.88,89370.0,32.0553,32.0821,31.9573,31.9751,89370.0
2018-12-19 10:00:00,35.88,36.02,35.86,35.99,80608.0,31.9751,32.0999,31.9573,32.0732,80608.0
2018-12-19 10:05:00,35.98,36.02,35.89,35.97,44266.0,32.0643,32.0999,31.9841,32.0553,44266.0
2018-12-19 10:10:00,35.97,35.99,35.91,35.99,20018.0,32.0553,32.0732,32.0019,32.0732,20018.0
2018-12-19 10:15:00,35.99,36.07,35.92,35.95,68758.0,32.0732,32.1445,32.0108,32.0375,68758.0
2018-12-19 10:20:00,35.97,35.99,35.88,35.94,23698.0,32.0553,32.0732,31.9751,32.0286,23698.0
2018-12-19 10:25:00,35.92,35.97,35.89,35.91,21274.0,32.0108,32.0553,31.9841,32.0019,21274.0
2018-12-19 10:30:00,35.92,35.96,35.81,35.81,41364.0,32.0108,32.0464,31.9128,31.9128,41364.0
2018-12-19 10:35:00,35.8,35.84,35.77,35.77,23024.0,31.9038,31.9395,31.8771,31.8771,23024.0
2018-12-19 10:40:00,35.77,35.81,35.72,35.73,42966.0,31.8771,31.9128,31.8326,31.8415,42966.0
2018-12-19 10:45:00,35.72,35.76,35.68,35.68,30026.0,31.8326,31.8682,31.7969,31.7969,30026.0
2018-12-19 10:50:00,35.68,35.82,35.66,35.82,48018.0,31.7969,31.9217,31.7791,31.9217,48018.0
2018-12-19 10:55:00,35.82,35.83,35.67,35.69,42986.0,31.9217,31.9306,31.788,31.8058,42986.0
2018-12-19 11:00:00,35.7,35.73,35.6,35.62,29148.0,31.8147,31.8415,31.7256,31.7434,29148.0
2018-12-19 11:05:00,35.62,35.62,35.52,35.54,25186.0,31.7434,31.7434,31.6543,31.6721,25186.0
2018-12-19 11:10:00,35.53,35.56,35.46,35.46,28264.0,31.6632,31.69,31.6009,31.6009,28264.0
2018-12-19 11:15:00,35.47,35.47,35.39,35.4,25268.0,31.6098,31.6098,31.5385,31.5474,25268.0
2018-12-19 11:20:00,35.41,35.46,35.38,35.4,24080.0,31.5563,31.6009,31.5296,31.5474,24080.0
2018-12-19 11:25:00,35.4,35.41,35.29,35.32,24128.0,31.5474,31.5563,31.4494,31.4761,24128.0
2018-12-19 11:30:00,35.33,35.34,35.29,35.32,10280.0,31.485,31.4939,31.4494,31.4761,10280.0
2018-12-19 11:35:00,35.34,35.38,35.33,35.35,14206.0,31.4939,31.5296,31.485,31.5028,14206.0
2018-12-19 11:40:00,35.35,35.35,35.31,35.33,7278.0,31.5028,31.5028,31.4672,31.485,7278.0
2018-12-19 11:45:00,35.33,35.48,35.33,35.48,16908.0,31.485,31.6187,31.485,31.6187,16908.0
2018-12-19 11:50:00,35.48,35.52,35.48,35.48,20548.0,31.6187,31.6543,31.6187,31.6187,20548.0
2018-12-19 11:55:00,35.48,35.51,35.46,35.5,13994.0,31.6187,31.6454,31.6009,31.6365,13994.0
2018-12-19 12:00:00,35.49,35.52,35.47,35.47,23794.0,31.6276,31.6543,31.6098,31.6098,23794.0
2018-12-19 12:05:00,35.49,35.52,35.48,35.52,22118.0,31.6276,31.6543,31.6187,31.6543,22118.0
2018-12-19 12:10:00,35.52,35.52,35.46,35.48,15434.0,31.6543,31.6543,31.6009,31.6187,15434.0
2018-12-19 12:15:00,35.48,35.5,35.45,35.5,18634.0,31.6187,31.6365,31.5919,31.6365,18634.0
2018-12-19 12:20:00,35.51,35.52,35.48,35.51,12364.0,31.6454,31.6543,31.6187,31.6454,12364.0
2018-12-19 12:25:00,35.49,35.52,35.49,35.52,14324.0,31.6276,31.6543,31.6276,31.6543,14324.0
2018-12-19 12:30:00,35.52,35.6,35.52,35.6,23462.0,31.6543,31.7256,31.6543,31.7256,23462.0
2018-12-19 12:35:00,35.61,35.63,35.59,35.6,16522.0,31.7345,31.7523,31.7167,31.7256,16522.0
2018-12-19 12:40:00,35.58,35.59,35.56,35.59,11152.0,31.7078,31.7167,31.69,31.7167,11152.0
2018-12-19 12:45:00,35.59,35.6,35.56,35.59,66214.0,31.7167,31.7256,31.69,31.7167,66214.0
2018-12-19 12:50:00,35.59,35.68,35.57,35.59,20684.0,31.7167,31.7969,31.6989,31.7167,20684.0
2018-12-19 12:55:00,35.6,35.63,35.57,35.6,5784.0,31.7256,31.7523,31.6989,31.7256,5784.0
2018-12-19 13:00:00,35.6,35.65,35.59,35.6,10712.0,31.7256,31.7702,31.7167,31.7256,10712.0
2018-12-19 13:05:00,35.6,35.6,35.55,35.55,13680.0,31.7256,31.7256,31.6811,31.6811,13680.0
2018-12-19 13:10:00,35.55,35.56,35.49,35.55,20688.0,31.6811,31.69,31.6276,31.6811,20688.0
2018-12-19 13:15:00,35.55,35.73,35.51,35.73,27656.0,31.6811,31.8415,31.6454,31.8415,27656.0
2018-12-19 13:20:00,35.73,35.8,35.66,35.66,31854.0,31.8415,31.9038,31.7791,31.7791,31854.0
2018-12-19 13:25:00,35.68,35.74,35.68,35.74,5644.0,31.7969,31.8504,31.7969,31.8504,5644.0
2018-12-19 13:30:00,35.74,35.77,35.74,35.77,12294.0,31.8504,31.8771,31.8504,31.8771,12294.0
2018-12-19 13:35:00,35.77,35.77,35.73,35.74,10704.0,31.8771,31.8771,31.8415,31.8504,10704.0
2018-12-19 13:40:00,35.75,35.77,35.74,35.75,35820.0,31.8593,31.8771,31.8504,31.8593,35820.0
2018-12-19 13:45:00,35.75,35.76,35.74,35.75,17846.0,31.8593,31.8682,31.8504,31.8593,17846.0
2018-12-19 13:50:00,35.74,35.76,35.72,35.72,19040.0,31.8504,31.8682,31.8326,31.8326,19040.0
2018-12-19 13:55:00,35.73,35.8,35.69,35.8,34942.0,31.8415,31.9038,31.8058,31.9038,34942.0
2018-12-19 14:00:00,35.76,35.85,35.22,35.29,74626.0,31.8682,31.9484,31.387,31.4494,74626.0
2018-12-19 14:05:00,35.27,35.38,35.17,35.27,37756.0,31.4315,31.5296,31.3424,31.4315,37756.0
2018-12-19 14:10:00,35.29,35.33,35.15,35.25,42052.0,31.4494,31.485,31.3246,31.4137,42052.0
2018-12-19 14:15:00,35.24,35.38,35.16,35.35,48620.0,31.4048,31.5296,31.3335,31.5028,48620.0
2018-12-19 14:20:00,35.33,35.35,35.19,35.35,22126.0,31.485,31.5028,31.3602,31.5028,22126.0
2018-12-19 14:25:00,35.35,35.46,35.32,35.41,18718.0,31.5028,31.6009,31.4761,31.5563,18718.0
2018-12-19 14:30:00,35.4,35.55,35.35,35.38,36606.0,31.5474,31.6811,31.5028,31.5296,36606.0
2018-12-19 14:35:00,35.39,35.48,35.35,35.41,35266.0,31.5385,31.6187,31.5028,31.5563,35266.0
2018-12-19 14:40:00,35.39,35.4,34.97,34.97,74962.0,31.5385,31.5474,31.1642,31.1642,74962.0
2018-12-19 14:45:00,34.98,35.08,34.88,35.05,75382.0,31.1731,31.2622,31.084,31.2355,75382.0
2018-12-19 14:50:00,35.05,35.06,34.87,34.96,143920.0,31.2355,31.2444,31.0751,31.1553,143920.0
2018-12-19 14:55:00,34.95,34.95,34.63,34.72,52004.0,31.1464,31.1464,30.8612,30.9414,52004.0
2018-12-19 15:00:00,34.69,34.69,34.37,34.4,108710.0,30.9147,30.9147,30.6295,30.6562,108710.0
2018-12-19 15:05:00,34.37,34.52,34.24,34.46,187742.0,30.6295,30.7632,30.5136,30.7097,187742.0
2018-12-19 15:10:00,34.48,34.63,34.35,34.63,85778.0,30.7275,30.8612,30.6117,30.8612,85778.0
2018-12-19 15:15:00,34.64,34.65,34.32,34.43,74972.0,30.8701,30.879,30.5849,30.6829,74972.0
2018-12-19 15:20:00,34.44,34.57,34.28,34.54,158596.0,30.6919,30.8077,30.5493,30.781,158596.0
2018-12-19 15:25:00,34.53,34.58,34.27,34.27,109914.0,30.7721,30.8166,30.5404,30.5404,109914.0
2018-12-19 15:30:00,34.29,34.46,34.27,34.44,131174.0,30.5582,30.7097,30.5404,30.6919,131174.0
2018-12-19 15:35:00,34.44,34.44,34.14,34.2,119498.0,30.6919,30.6919,30.4245,30.478,119498.0
2018-12-19 15:40:00,34.19,34.19,34.1,34.1,188130.0,30.4691,30.4691,30.3889,30.3889,188130.0
2018-12-19 15:45:00,34.11,34.35,34.11,34.35,167030.0,30.3978,30.6117,30.3978,30.6117,167030.0
2018-12-19 15:50:00,34.35,34.48,34.32,34.45,196978.0,30.6117,30.7275,30.5849,30.7008,196978.0
2018-12-19 15:55:00,34.46,34.48,34.27,34.3,397116.0,30.7097,30.7275,30.5404,30.5671,397116.0
2018-12-20 09:30:00,34.27,34.97,34.27,34.8,123310.0,30.5404,31.1642,30.5404,31.0127,123310.0
2018-12-20 09:35:00,34.85,34.98,34.73,34.95,46204.0,31.0572,31.1731,30.9503,31.1464,46204.0
2018-12-20 09:40:00,34.88,34.88,34.62,34.82,59292.0,31.084,31.084,30.8523,31.0305,59292.0
2018-12-20 09:45:00,34.8,35.0,34.51,34.51,51160.0,31.0127,31.1909,30.7542,30.7542,51160.0
2018-12-20 09:50:00,34.51,34.56,34.32,34.38,78638.0,30.7542,30.7988,30.5849,30.6384,78638.0
2018-12-20 09:55:00,34.37,34.75,34.35,34.75,64148.0,30.6295,30.9681,30.6117,30.9681,64148.0
2018-12-20 10:00:00,34.76,34.84,34.7,34.76,25614.0,30.977,31.0483,30.9236,30.977,25614.0
2018-12-20 10:05:00,34.76,34.96,34.76,34.85,139690.0,30.977,31.1553,30.977,31.0572,139690.0
2018-12-20 10:10:00,34.85,34.88,34.76,34.83,28636.0,31.0572,31.084,30.977,31.0394,28636.0
2018-12-20 10:15:00,34.82,34.85,34.59,34.63,47628.0,31.0305,31.0572,30.8255,30.8612,47628.0
2018-12-20 10:20:00,34.63,34.76,34.58,34.68,26844.0,30.8612,30.977,30.8166,30.9057,26844.0
2018-12-20 10:25:00,34.67,34.81,34.62,34.68,26664.0,30.8968,31.0216,30.8523,30.9057,26664.0
2018-12-20 10:30:00,34.64,34.76,34.6,34.6,20644.0,30.8701,30.977,30.8344,30.8344,20644.0
2018-12-20 10:35:00,34.59,34.62,34.44,34.62,26980.0,30.8255,30.8523,30.6919,30.8523,26980.0
2018-12-20 10:40:00,34.62,34.75,34.57,34.7,19038.0,30.8523,30.9681,30.8077,30.9236,19038.0
2018-12-20 10:45:00,34.69,34.7,34.51,34.51,15506.0,30.9147,30.9236,30.7542,30.7542,15506.0
2018-12-20 10:50:00,34.52,34.56,34.43,34.47,22284.0,30.7632,30.7988,30.6829,30.7186,22284.0
2018-12-20 10:55:00,34.46,34.57,34.4,34.52,21760.0,30.7097,30.8077,30.6562,30.7632,21760.0
2018-12-20 11:00:00,34.52,34.52,34.4,34.49,22182.0,30.7632,30.7632,30.6562,30.7364,22182.0
2018-12-20 11:05:00,34.48,34.55,34.37,34.38,24230.0,30.7275,30.7899,30.6295,30.6384,24230.0
2018-12-20 11:10:00,34.41,34.48,34.34,34.39,28024.0,30.6651,30.7275,30.6027,30.6473,28024.0
2018-12-20 11:15:00,34.38,34.45,34.31,34.34,29404.0,30.6384,30.7008,30.576,30.6027,29404.0
2018-12-20 11:20:00,34.33,34.33,34.19,34.28,32596.0,30.5938,30.5938,30.4691,30.5493,32596.0
2018-12-20 11:25:00,34.28,34.33,34.16,34.22,45416.0,30.5493,30.5938,30.4423,30.4958,45416.0
2018-12-20 11:30:00,34.24,34.35,34.23,34.3,33372.0,30.5136,30.6117,30.5047,30.5671,33372.0
2018-12-20 11:35:00,34.3,34.4,34.25,34.28,36478.0,30.5671,30.6562,30.5225,30.5493,36478.0
2018-12-20 11:40:00,34.29,34.35,34.24,34.24,55042.0,30.5582,30.6117,30.5136,30.5136,55042.0
2018-12-20 11:45:00,34.26,34.33,34.17,34.19,30108.0,30.5314,30.5938,30.4512,30.4691,30108.0
2018-12-20 11:50:00,34.2,34.29,34.11,34.27,74252.0,30.478,30.5582,30.3978,30.5404,74252.0
2018-12-20 11:55:00,34.3,34.44,34.2,34.26,32788.0,30.5671,30.6919,30.478,30.5314,32788.0
2018-12-20 12:00:00,34.29,34.33,34.22,34.27,21682.0,30.5582,30.5938,30.4958,30.5404,21682.0
2018-12-20 12:05:00,34.24,34.29,34.2,34.21,31834.0,30.5136,30.5582,30.478,30.4869,31834.0
2018-12-20 12:10:00,34.2,34.23,33.93,33.96,51254.0,30.478,30.5047,30.2374,30.2641,51254.0
2018-12-20 12:15:00,33.96,34.01,33.88,33.99,81312.0,30.2641,30.3087,30.1928,30.2908,81312.0
2018-12-20 12:20:00,34.0,34.06,33.98,33.99,88368.0,30.2997,30.3532,30.2819,30.2908,88368.0
2018-12-20 12:25:00,33.99,34.09,33.99,34.02,37672.0,30.2908,30.3799,30.2908,30.3176,37672.0
2018-12-20 12:30:00,34.01,34.05,33.84,33.89,99152.0,30.3087,30.3443,30.1572,30.2017,99152.0
2018-12-20 12:35:00,33.88,33.93,33.82,33.84,66316.0,30.1928,30.2374,30.1393,30.1572,66316.0
2018-12-20 12:40:00,33.81,33.88,33.72,33.8,84056.0,30.1304,30.1928,30.0502,30.1215,84056.0
2018-12-20 12:45:00,33.79,34.03,33.77,34.01,280138.0,30.1126,30.3265,30.0948,30.3087,280138.0
2018-12-20 12:50:00,34.02,34.07,33.95,33.97,38828.0,30.3176,30.3621,30.2552,30.273,38828.0
2018-12-20 12:55:00,33.97,34.08,33.9,34.02,61180.0,30.273,30.371,30.2106,30.3176,61180.0
2018-12-20 13:00:00,34.02,34.03,33.88,33.94,43230.0,30.3176,30.3265,30.1928,30.2463,43230.0
2018-12-20 13:05:00,33.94,34.02,33.87,33.88,106784.0,30.2463,30.3176,30.1839,30.1928,106784.0
2018-12-20 13:10:00,33.88,33.99,33.83,33.96,46668.0,30.1928,30.2908,30.1482,30.2641,46668.0
2018-12-20 13:15:00,33.96,34.02,33.94,33.96,29354.0,30.2641,30.3176,30.2463,30.2641,29354.0
2018-12-20 13:20:00,33.95,34.01,33.88,33.92,18860.0,30.2552,30.3087,30.1928,30.2285,18860.0
2018-12-20 13:25:00,33.94,34.02,33.94,33.99,31606.0,30.2463,30.3176,30.2463,30.2908,31606.0
2018-12-20 13:30:00,33.99,34.02,33.94,34.01,24026.0,30.2908,30.3176,30.2463,30.3087,24026.0
2018-12-20 13:35:00,34.0,34.05,33.94,34.03,21332.0,30.2997,30.3443,30.2463,30.3265,21332.0
2018-12-20 13:40:00,34.04,34.05,33.93,34.05,44640.0,30.3354,30.3443,30.2374,30.3443,44640.0
2018-12-20 13:45:00,34.07,34.1,34.01,34.08,23176.0,30.3621,30.3889,30.3087,30.371,23176.0
2018-12-20 13:50:00,34.07,34.07,33.97,33.97,34746.0,30.3621,30.3621,30.273,30.273,34746.0
2018-12-20 13:55:00,33.97,34.02,33.94,33.95,37400.0,30.273,30.3176,30.2463,30.2552,37400.0
2018-12-20 14:00:00,33.96,33.97,33.74,33.82,101458.0,30.2641,30.273,30.068,30.1393,101458.0
2018-12-20 14:05:00,33.82,33.96,33.8,33.94,101934.0,30.1393,30.2641,30.1215,30.2463,101934.0
2018-12-20 14:10:00,33.92,33.92,33.71,33.84,90954.0,30.2285,30.2285,30.0413,30.1572,90954.0
2018-12-20 14:15:00,33.84,33.88,33.71,33.74,68154.0,30.1572,30.1928,30.0413,30.068,68154.0
2018-12-20 14:20:00,33.77,33.99,33.76,33.99,59870.0,30.0948,30.2908,30.0859,30.2908,59870.0
2018-12-20 14:25:00,34.01,34.21,34.01,34.2,37056.0,30.3087,30.4869,30.3087,30.478,37056.0
2018-12-20 14:30:00,34.2,34.33,34.15,34.26,72662.0,30.478,30.5938,30.4334,30.5314,72662.0
2018-12-20 14:35:00,34.27,34.44,34.26,34.31,48628.0,30.5404,30.6919,30.5314,30.576,48628.0
2018-12-20 14:40:00,34.3,34.5,34.29,34.45,70360.0,30.5671,30.7453,30.5582,30.7008,70360.0
2018-12-20 14:45:00,34.45,34.65,34.42,34.6,40362.0,30.7008,30.879,30.674,30.8344,40362.0
2018-12-20 14:50:00,34.59,34.6,34.45,34.46,72854.0,30.8255,30.8344,30.7008,30.7097,72854.0
2018-12-20 14:55:00,34.47,34.49,34.35,34.44,41102.0,30.7186,30.7364,30.6117,30.6919,41102.0
2018-12-20 15:00:00,34.44,34.45,34.31,34.31,50018.0,30.6919,30.7008,30.576,30.576,50018.0
2018-12-20 15:05:00,34.32,34.45,34.25,34.43,41632.0,30.5849,30.7008,30.5225,30.6829,41632.0
2018-12-20 15:10:00,34.44,34.55,34.38,34.54,42684.0,30.6919,30.7899,30.6384,30.781,42684.0
2018-12-20 15:15:00,34.55,34.58,34.44,34.52,47832.0,30.7899,30.8166,30.6919,30.7632,47832.0
2018-12-20 15:20:00,34.52,34.71,34.51,34.69,57908.0,30.7632,30.9325,30.7542,30.9147,57908.0
2018-12-20 15:25:00,34.68,34.69,34.51,34.51,47866.0,30.9057,30.9147,30.7542,30.7542,47866.0
2018-12-20 15:30:00,34.52,34.61,34.5,34.6,73554.0,30.7632,30.8434,30.7453,30.8344,73554.0
2018-12-20 15:35:00,34.6,34.67,34.54,34.62,86146.0,30.8344,30.8968,30.781,30.8523,86146.0
2018-12-20 15:40:00,34.62,34.63,34.43,34.45,78092.0,30.8523,30.8612,30.6829,30.7008,78092.0
2018-12-20 15:45:00,34.44,34.49,34.4,34.44,118914.0,30.6919,30.7364,30.6562,30.6919,118914.0
2018-12-20 15:50:00,34.43,34.45,34.33,34.38,128296.0,30.6829,30.7008,30.5938,30.6384,128296.0
2018-12-20 15:55:00,34.38,34.4,34.27,34.37,473310.0,30.6384,30.6562,30.5404,30.6295,473310.0
2018-12-21 09:30:00,34.44,35.1,34.4,34.7,840218.0,30.6919,31.28,30.6562,30.9236,840218.0
2018-12-21 09:35:00,34.69,34.84,34.56,34.82,21554.0,30.9147,31.0483,30.7988,31.0305,21554.0
2018-12-21 09:40:00,34.8,34.8,34.62,34.74,40030.0,31.0127,31.0127,30.8523,30.9592,40030.0
2018-12-21 09:45:00,34.74,34.77,34.58,34.63,31904.0,30.9592,30.9859,30.8166,30.8612,31904.0
2018-12-21 09:50:00,34.64,34.64,34.52,34.54,62996.0,30.8701,30.8701,30.7632,30.781,62996.0
2018-12-21 09:55:00,34.53,34.74,34.52,34.74,79660.0,30.7721,30.9592,30.7632,30.9592,79660.0
2018-12-21 10:00:00,34.77,34.8,34.63,34.68,33174.0,30.9859,31.0127,30.8612,30.9057,33174.0
2018-12-21 10:05:00,34.66,34.71,34.58,34.59,27756.0,30.8879,30.9325,30.8166,30.8255,27756.0
2018-12-21 10:10:00,34.6,34.87,34.6,34.86,35952.0,30.8344,31.0751,30.8344,31.0661,35952.0
2018-12-21 10:15:00,34.85,35.05,34.84,35.01,65018.0,31.0572,31.2355,31.0483,31.1998,65018.0
2018-12-21 10:20:00,35.04,35.1,34.98,35.02,24106.0,31.2266,31.28,31.1731,31.2087,24106.0
2018-12-21 10:25:00,34.99,34.99,34.88,34.94,41538.0,31.182,31.182,31.084,31.1374,41538.0
2018-12-21 10:30:00,34.95,34.97,34.84,34.85,21432.0,31.1464,31.1642,31.0483,31.0572,21432.0
2018-12-21 10:35:00,34.88,34.88,34.81,34.82,25848.0,31.084,31.084,31.0216,31.0305,25848.0
2018-12-21 10:40:00,34.8,34.85,34.69,34.69,37740.0,31.0127,31.0572,30.9147,30.9147,37740.0
2018-12-21 10:45:00,34.7,34.79,34.69,34.73,32492.0,30.9236,31.0038,30.9147,30.9503,32492.0
2018-12-21 10:50:00,34.69,34.72,34.57,34.59,38232.0,30.9147,30.9414,30.8077,30.8255,38232.0
2018-12-21 10:55:00,34.59,34.69,34.58,34.69,43106.0,30.8255,30.9147,30.8166,30.9147,43106.0
2018-12-21 11:00:00,34.7,34.71,34.62,34.67,41232.0,30.9236,30.9325,30.8523,30.8968,41232.0
2018-12-21 11:05:00,34.68,34.71,34.51,34.52,50252.0,30.9057,30.9325,30.7542,30.7632,50252.0
2018-12-21 11:10:00,34.55,34.7,34.55,34.63,44078.0,30.7899,30.9236,30.7899,30.8612,44078.0
2018-12-21 11:15:00,34.64,34.8,34.64,34.76,36480.0,30.8701,31.0127,30.8701,30.977,36480.0
2018-12-21 11:20:00,34.76,34.8,34.68,34.71,40460.0,30.977,31.0127,30.9057,30.9325,40460.0
2018-12-21 11:25:00,34.71,34.81,34.68,34.81,32798.0,30.9325,31.0216,30.9057,31.0216,32798.0
2018-12-21 11:30:00,34.82,34.85,34.76,34.77,27636.0,31.0305,31.0572,30.977,30.9859,27636.0
2018-12-21 11:35:00,34.77,34.83,34.74,34.78,16492.0,30.9859,31.0394,30.9592,30.9949,16492.0
2018-12-21 11:40:00,34.78,34.83,34.74,34.79,57860.0,30.9949,31.0394,30.9592,31.0038,57860.0
2018-12-21 11:45:00,34.79,34.8,34.62,34.62,27800.0,31.0038,31.0127,30.8523,30.8523,27800.0
2018-12-21 11:50:00,34.63,34.77,34.63,34.68,47690.0,30.8612,30.9859,30.8612,30.9057,47690.0
2018-12-21 11:55:00,34.7,34.71,34.57,34.6,35978.0,30.9236,30.9325,30.8077,30.8344,35978.0
2018-12-21 12:00:00,34.6,34.61,34.48,34.5,39230.0,30.8344,30.8434,30.7275,30.7453,39230.0
2018-12-21 12:05:00,34.49,34.49,34.35,34.38,70064.0,30.7364,30.7364,30.6117,30.6384,70064.0
2018-12-21 12:10:00,34.38,34.38,34.18,34.19,88440.0,30.6384,30.6384,30.4602,30.4691,88440.0
2018-12-21 12:15:00,34.18,34.29,34.17,34.22,27726.0,30.4602,30.5582,30.4512,30.4958,27726.0
2018-12-21 12:20:00,34.24,34.24,34.15,34.19,23870.0,30.5136,30.5136,30.4334,30.4691,23870.0
2018-12-21 12:25:00,34.18,34.18,34.05,34.07,42452.0,30.4602,30.4602,30.3443,30.3621,42452.0
2018-12-21 12:30:00,34.05,34.12,33.98,34.07,67324.0,30.3443,30.4067,30.2819,30.3621,67324.0
2018-12-21 12:35:00,34.07,34.25,34.07,34.24,31974.0,30.3621,30.5225,30.3621,30.5136,31974.0
2018-12-21 12:40:00,34.24,34.35,34.22,34.33,30868.0,30.5136,30.6117,30.4958,30.5938,30868.0
2018-12-21 12:45:00,34.33,34.5,34.33,34.41,38726.0,30.5938,30.7453,30.5938,30.6651,38726.0
2018-12-21 12:50:00,34.44,34.44,34.27,34.27,56320.0,30.6919,30.6919,30.5404,30.5404,56320.0
2018-12-21 12:55:00,34.29,34.35,34.23,34.29,27472.0,30.5582,30.6117,30.5047,30.5582,27472.0
2018-12-21 13:00:00,34.28,34.35,34.24,34.31,16260.0,30.5493,30.6117,30.5136,30.576,16260.0
2018-12-21 13:05:00,34.31,34.31,34.24,34.31,36312.0,30.576,30.576,30.5136,30.576,36312.0
2018-12-21 13:10:00,34.31,34.35,34.23,34.27,17768.0,30.576,30.6117,30.5047,30.5404,17768.0
2018-12-21 13:15:00,34.27,34.32,34.23,34.27,25592.0,30.5404,30.5849,30.5047,30.5404,25592.0
2018-12-21 13:20:00,34.27,34.35,34.22,34.35,34738.0,30.5404,30.6117,30.4958,30.6117,34738.0
2018-12-21 13:25:00,34.35,34.45,34.33,34.35,25242.0,30.6117,30.7008,30.5938,30.6117,25242.0
2018-12-21 13:30:00,34.36,34.44,34.35,34.44,13464.0,30.6206,30.6919,30.6117,30.6919,13464.0
2018-12-21 13:35:00,34.44,34.44,34.37,34.43,31722.0,30.6919,30.6919,30.6295,30.6829,31722.0
2018-12-21 13:40:00,34.44,34.6,34.41,34.6,41000.0,30.6919,30.8344,30.6651,30.8344,41000.0
2018-12-21 13:45:00,34.57,34.57,34.4,34.44,20786.0,30.8077,30.8077,30.6562,30.6919,20786.0
2018-12-21 13:50:00,34.42,34.48,34.33,34.36,29550.0,30.674,30.7275,30.5938,30.6206,29550.0
2018-12-21 13:55:00,34.37,34.38,34.32,34.37,24746.0,30.6295,30.6384,30.5849,30.6295,24746.0
2018-12-21 14:00:00,34.36,34.46,34.33,34.45,62800.0,30.6206,30.7097,30.5938,30.7008,62800.0
2018-12-21 14:05:00,34.45,34.51,34.43,34.46,41532.0,30.7008,30.7542,30.6829,30.7097,41532.0
2018-12-21 14:10:00,34.45,34.5,34.37,34.41,50312.0,30.7008,30.7453,30.6295,30.6651,50312.0
2018-12-21 14:15:00,34.42,34.49,34.37,34.46,56198.0,30.674,30.7364,30.6295,30.7097,56198.0
2018-12-21 14:20:00,34.46,34.47,34.38,34.43,39334.0,30.7097,30.7186,30.6384,30.6829,39334.0
2018-12-21 14:25:00,34.42,34.43,34.35,34.38,47678.0,30.674,30.6829,30.6117,30.6384,47678.0
2018-12-21 14:30:00,34.4,34.4,34.31,34.33,40192.0,30.6562,30.6562,30.576,30.5938,40192.0
2018-12-21 14:35:00,34.33,34.36,34.32,34.33,40578.0,30.5938,30.6206,30.5849,30.5938,40578.0
2018-12-21 14:40:00,34.34,34.36,34.27,34.29,40096.0,30.6027,30.6206,30.5404,30.5582,40096.0
2018-12-21 14:45:00,34.3,34.34,34.26,34.32,41018.0,30.5671,30.6027,30.5314,30.5849,41018.0
2018-12-21 14:50:00,34.32,34.41,34.31,34.32,45764.0,30.5849,30.6651,30.576,30.5849,45764.0
2018-12-21 14:55:00,34.33,34.35,34.26,34.32,50568.0,30.5938,30.6117,30.5314,30.5849,50568.0
2018-12-21 15:00:00,34.34,34.35,34.3,34.33,45116.0,30.6027,30.6117,30.5671,30.5938,45116.0
2018-12-21 15:05:00,34.34,34.36,34.27,34.31,44514.0,30.6027,30.6206,30.5404,30.576,44514.0
2018-12-21 15:10:00,34.31,34.31,34.22,34.24,47280.0,30.576,30.576,30.4958,30.5136,47280.0
2018-12-21 15:15:00,34.24,34.27,34.12,34.13,78314.0,30.5136,30.5404,30.4067,30.4156,78314.0
2018-12-21 15:20:00,34.14,34.21,34.13,34.14,72456.0,30.4245,30.4869,30.4156,30.4245,72456.0
2018-12-21 15:25:00,34.15,34.15,34.01,34.01,47740.0,30.4334,30.4334,30.3087,30.3087,47740.0
2018-12-21 15:30:00,34.02,34.07,33.99,34.02,68460.0,30.3176,30.3621,30.2908,30.3176,68460.0
2018-12-21 15:35:00,34.02,34.02,33.83,33.84,63632.0,30.3176,30.3176,30.1482,30.1572,63632.0
2018-12-21 15:40:00,33.84,33.94,33.83,33.91,101278.0,30.1572,30.2463,30.1482,30.2195,101278.0
2018-12-21 15:45:00,33.91,34.04,33.91,33.97,91498.0,30.2195,30.3354,30.2195,30.273,91498.0
2018-12-21 15:50:00,33.98,33.99,33.87,33.95,155032.0,30.2819,30.2908,30.1839,30.2552,155032.0
2018-12-21 15:55:00,33.95,34.07,33.94,33.99,346330.0,30.2552,30.3621,30.2463,30.2908,346330.0
2018-12-24 09:30:00,33.79,34.03,33.79,34.02,55806.0,30.1126,30.3265,30.1126,30.3176,55806.0
2018-12-24 09:35:00,34.01,34.02,33.68,33.78,26372.0,30.3087,30.3176,30.0146,30.1037,26372.0
2018-12-24 09:40:00,33.76,33.76,33.52,33.53,39346.0,30.0859,30.0859,29.872,29.8809,39346.0
2018-12-24 09:45:00,33.54,33.57,33.37,33.47,44282.0,29.8898,29.9165,29.7383,29.8274,44282.0
2018-12-24 09:50:00,33.51,33.62,33.41,33.41,20648.0,29.8631,29.9611,29.774,29.774,20648.0
2018-12-24 09:55:00,33.39,33.52,33.33,33.52,41520.0,29.7561,29.872,29.7027,29.872,41520.0
2018-12-24 10:00:00,33.5,33.7,33.48,33.59,22888.0,29.8542,30.0324,29.8363,29.9344,22888.0
2018-12-24 10:05:00,33.59,33.59,33.49,33.55,44114.0,29.9344,29.9344,29.8452,29.8987,44114.0
2018-12-24 10:10:00,33.54,33.84,33.53,33.8,40100.0,29.8898,30.1572,29.8809,30.1215,40100.0
2018-12-24 10:15:00,33.77,33.85,33.63,33.63,61360.0,30.0948,30.1661,29.97,29.97,61360.0
2018-12-24 10:20:00,33.65,33.75,33.58,33.72,77952.0,29.9878,30.077,29.9255,30.0502,77952.0
2018-12-24 10:25:00,33.7,33.78,33.69,33.78,20604.0,30.0324,30.1037,30.0235,30.1037,20604.0
2018-12-24 10:30:00,33.79,33.9,33.79,33.85,36708.0,30.1126,30.2106,30.1126,30.1661,36708.0
2018-12-24 10:35:00,33.85,33.99,33.83,33.98,32820.0,30.1661,30.2908,30.1482,30.2819,32820.0
2018-12-24 10:40:00,33.99,34.16,33.97,34.07,55118.0,30.2908,30.4423,30.273,30.3621,55118.0
2018-12-24 10:45:00,34.1,34.11,33.97,34.04,22256.0,30.3889,30.3978,30.273,30.3354,22256.0
2018-12-24 10:50:00,34.04,34.04,33.94,33.98,17170.0,30.3354,30.3354,30.2463,30.2819,17170.0
2018-12-24 10:55:00,33.99,34.02,33.93,34.02,27172.0,30.2908,30.3176,30.2374,30.3176,27172.0
2018-12-24 11:00:00,34.02,34.11,33.94,33.95,53920.0,30.3176,30.3978,30.2463,30.2552,53920.0
2018-12-24 11:05:00,33.93,33.99,33.86,33.94,15788.0,30.2374,30.2908,30.175,30.2463,15788.0
2018-12-24 11:10:00,33.93,33.93,33.84,33.91,12204.0,30.2374,30.2374,30.1572,30.2195,12204.0
2018-12-24 11:15:00,33.88,33.9,33.79,33.9,54500.0,30.1928,30.2106,30.1126,30.2106,54500.0
2018-12-24 11:20:00,33.91,34.01,33.88,33.92,36166.0,30.2195,30.3087,30.1928,30.2285,36166.0
2018-12-24 11:25:00,33.93,33.96,33.88,33.88,27534.0,30.2374,30.2641,30.1928,30.1928,27534.0
2018-12-24 11:30:00,33.88,33.94,33.87,33.88,16094.0,30.1928,30.2463,30.1839,30.1928,16094.0
2018-12-24 11:35:00,33.89,33.89,33.77,33.82,54812.0,30.2017,30.2017,30.0948,30.1393,54812.0
2018-12-24 11:40:00,33.82,33.9,33.77,33.77,34324.0,30.1393,30.2106,30.0948,30.0948,34324.0
2018-12-24 11:45:00,33.77,33.77,33.53,33.53,34460.0,30.0948,30.0948,29.8809,29.8809,34460.0
2018-12-24 11:50:00,33.55,33.62,33.48,33.59,34910.0,29.8987,29.9611,29.8363,29.9344,34910.0
2018-12-24 11:55:00,33.58,33.62,33.5,33.53,22364.0,29.9255,29.9611,29.8542,29.8809,22364.0
2018-12-24 12:00:00,33.54,33.63,33.49,33.57,42998.0,29.8898,29.97,29.8452,29.9165,42998.0
2018-12-24 12:05:00,33.57,33.57,33.44,33.44,57972.0,29.9165,29.9165,29.8007,29.8007,57972.0
2018-12-24 12:10:00,33.44,33.49,33.35,33.48,31126.0,29.8007,29.8452,29.7205,29.8363,31126.0
2018-12-24 12:15:00,33.47,33.5,33.36,33.38,34488.0,29.8274,29.8542,29.7294,29.7472,34488.0
2018-12-24 12:20:00,33.38,33.43,33.32,33.42,47784.0,29.7472,29.7918,29.6937,29.7829,47784.0
2018-12-24 12:25:00,33.42,33.56,33.42,33.46,61860.0,29.7829,29.9076,29.7829,29.8185,61860.0
2018-12-24 12:30:00,33.47,33.51,33.39,33.46,37326.0,29.8274,29.8631,29.7561,29.8185,37326.0
2018-12-24 12:35:00,33.45,33.47,33.36,33.41,31810.0,29.8096,29.8274,29.7294,29.774,31810.0
2018-12-24 12:40:00,33.41,33.42,33.35,33.4,51558.0,29.774,29.7829,29.7205,29.765,51558.0
2018-12-24 12:45:00,33.38,33.4,33.35,33.37,68090.0,29.7472,29.765,29.7205,29.7383,68090.0
2018-12-24 12:50:00,33.37,33.37,33.21,33.23,99978.0,29.7383,29.7383,29.5957,29.6135,99978.0
2018-12-24 12:55:00,33.23,33.23,32.84,32.84,431422.0,29.6135,29.6135,29.266,29.266,431422.0
2018-12-26 09:30:00,33.23,33.35,33.02,33.2,77498.0,29.6135,29.7205,29.4264,29.5868,77498.0
2018-12-26 09:35:00,33.24,33.36,33.06,33.21,48240.0,29.6225,29.7294,29.462,29.5957,48240.0
2018-12-26 09:40:00,33.21,33.34,33.08,33.2,66762.0,29.5957,29.7116,29.4799,29.5868,66762.0
2018-12-26 09:45:00,33.19,33.32,33.19,33.26,26588.0,29.5779,29.6937,29.5779,29.6403,26588.0
2018-12-26 09:50:00,33.27,33.31,33.19,33.24,28648.0,29.6492,29.6848,29.5779,29.6225,28648.0
2018-12-26 09:55:00,33.24,33.38,33.24,33.3,28442.0,29.6225,29.7472,29.6225,29.6759,28442.0
2018-12-26 10:00:00,33.29,33.3,33.18,33.19,71838.0,29.667,29.6759,29.569,29.5779,71838.0
2018-12-26 10:05:00,33.18,33.18,33.0,33.13,47974.0,29.569,29.569,29.4086,29.5244,47974.0
2018-12-26 10:10:00,33.15,33.16,33.05,33.14,58620.0,29.5423,29.5512,29.4531,29.5333,58620.0
2018-12-26 10:15:00,33.15,33.18,33.09,33.09,39274.0,29.5423,29.569,29.4888,29.4888,39274.0
2018-12-26 10:20:00,33.08,33.26,33.07,33.26,28228.0,29.4799,29.6403,29.471,29.6403,28228.0
2018-12-26 10:25:00,33.27,33.31,33.16,33.18,18968.0,29.6492,29.6848,29.5512,29.569,18968.0
2018-12-26 10:30:00,33.18,33.21,33.14,33.16,53888.0,29.569,29.5957,29.5333,29.5512,53888.0
2018-12-26 10:35:00,33.16,33.16,33.06,33.13,32496.0,29.5512,29.5512,29.462,29.5244,32496.0
2018-12-26 10:40:00,33.12,33.21,33.1,33.18,44078.0,29.5155,29.5957,29.4977,29.569,44078.0
2018-12-26 10:45:00,33.18,33.24,33.17,33.21,23346.0,29.569,29.6225,29.5601,29.5957,23346.0
2018-12-26 10:50:00,33.21,33.27,33.08,33.08,41434.0,29.5957,29.6492,29.4799,29.4799,41434.0
2018-12-26 10:55:00,33.09,33.16,33.06,33.12,39720.0,29.4888,29.5512,29.462,29.5155,39720.0
2018-12-26 11:00:00,33.14,33.27,33.09,33.27,36450.0,29.5333,29.6492,29.4888,29.6492,36450.0
2018-12-26 11:05:00,33.26,33.29,33.2,33.27,21900.0,29.6403,29.667,29.5868,29.6492,21900.0
2018-12-26 11:10:00,33.3,33.35,33.3,33.35,29432.0,29.6759,29.7205,29.6759,29.7205,29432.0
2018-12-26 11:15:00,33.34,33.47,33.33,33.45,42804.0,29.7116,29.8274,29.7027,29.8096,42804.0
2018-12-26 11:20:00,33.46,33.46,33.38,33.39,19262.0,29.8185,29.8185,29.7472,29.7561,19262.0
2018-12-26 11:25:00,33.38,33.57,33.38,33.56,32322.0,29.7472,29.9165,29.7472,29.9076,32322.0
2018-12-26 11:30:00,33.55,33.62,33.52,33.53,30762.0,29.8987,29.9611,29.872,29.8809,30762.0
2018-12-26 11:35:00,33.54,33.61,33.52,33.6,68168.0,29.8898,29.9522,29.872,29.9433,68168.0
2018-12-26 11:40:00,33.6,33.69,33.57,33.66,22780.0,29.9433,30.0235,29.9165,29.9967,22780.0
2018-12-26 11:45:00,33.64,33.66,33.6,33.66,28170.0,29.9789,29.9967,29.9433,29.9967,28170.0
2018-12-26 11:50:00,33.65,33.65,33.54,33.6,28616.0,29.9878,29.9878,29.8898,29.9433,28616.0
2018-12-26 11:55:00,33.59,33.72,33.58,33.72,38234.0,29.9344,30.0502,29.9255,30.0502,38234.0
2018-12-26 12:00:00,33.71,33.81,33.7,33.74,51044.0,30.0413,30.1304,30.0324,30.068,51044.0
2018-12-26 12:05:00,33.74,33.89,33.74,33.89,45994.0,30.068,30.2017,30.068,30.2017,45994.0
2018-12-26 12:10:00,33.88,33.99,33.84,33.95,48350.0,30.1928,30.2908,30.1572,30.2552,48350.0
2018-12-26 12:15:00,33.95,33.96,33.8,33.84,27362.0,30.2552,30.2641,30.1215,30.1572,27362.0
2018-12-26 12:20:00,33.87,33.89,33.77,33.84,28852.0,30.1839,30.2017,30.0948,30.1572,28852.0
2018-12-26 12:25:00,33.83,33.87,33.81,33.81,42542.0,30.1482,30.1839,30.1304,30.1304,42542.0
2018-12-26 12:30:00,33.82,33.85,33.77,33.85,43520.0,30.1393,30.1661,30.0948,30.1661,43520.0
2018-12-26 12:35:00,33.86,33.93,33.83,33.91,32244.0,30.175,30.2374,30.1482,30.2195,32244.0
2018-12-26 12:40:00,33.93,33.93,33.86,33.92,28618.0,30.2374,30.2374,30.175,30.2285,28618.0
2018-12-26 12:45:00,33.93,34.0,33.93,33.93,18458.0,30.2374,30.2997,30.2374,30.2374,18458.0
2018-12-26 12:50:00,33.95,34.0,33.93,33.99,14524.0,30.2552,30.2997,30.2374,30.2908,14524.0
2018-12-26 12:55:00,33.98,34.08,33.98,34.07,20798.0,30.2819,30.371,30.2819,30.3621,20798.0
2018-12-26 13:00:00,34.08,34.11,33.99,33.99,18440.0,30.371,30.3978,30.2908,30.2908,18440.0
2018-12-26 13:05:00,33.99,33.99,33.92,33.98,18170.0,30.2908,30.2908,30.2285,30.2819,18170.0
2018-12-26 13:10:00,33.98,33.99,33.9,33.93,50944.0,30.2819,30.2908,30.2106,30.2374,50944.0
2018-12-26 13:15:00,33.92,33.96,33.88,33.92,23598.0,30.2285,30.2641,30.1928,30.2285,23598.0
2018-12-26 13:20:00,33.92,33.99,33.91,33.96,22176.0,30.2285,30.2908,30.2195,30.2641,22176.0
2018-12-26 13:25:00,33.95,34.02,33.94,33.99,16368.0,30.2552,30.3176,30.2463,30.2908,16368.0
2018-12-26 13:30:00,33.99,34.02,33.97,33.98,9668.0,30.2908,30.3176,30.273,30.2819,9668.0
2018-12-26 13:35:00,33.99,34.03,33.96,34.02,17250.0,30.2908,30.3265,30.2641,30.3176,17250.0
2018-12-26 13:40:00,34.04,34.09,34.04,34.04,15530.0,30.3354,30.3799,30.3354,30.3354,15530.0
2018-12-26 13:45:00,34.05,34.14,34.05,34.11,37994.0,30.3443,30.4245,30.3443,30.3978,37994.0
2018-12-26 13:50:00,34.11,34.26,34.08,34.26,49188.0,30.3978,30.5314,30.371,30.5314,49188.0
2018-12-26 13:55:00,34.26,34.33,34.24,34.31,26472.0,30.5314,30.5938,30.5136,30.576,26472.0
2018-12-26 14:00:00,34.33,34.33,34.26,34.3,17194.0,30.5938,30.5938,30.5314,30.5671,17194.0
2018-12-26 14:05:00,34.29,34.33,34.22,34.33,24926.0,30.5582,30.5938,30.4958,30.5938,24926.0
2018-12-26 14:10:00,34.34,34.37,34.3,34.32,22220.0,30.6027,30.6295,30.5671,30.5849,22220.0
2018-12-26 14:15:00,34.32,34.38,34.23,34.24,37402.0,30.5849,30.6384,30.5047,30.5136,37402.0
2018-12-26 14:20:00,34.26,34.31,34.23,34.3,36636.0,30.5314,30.576,30.5047,30.5671,36636.0
2018-12-26 14:25:00,34.31,34.35,34.26,34.35,113938.0,30.576,30.6117,30.5314,30.6117,113938.0
2018-12-26 14:30:00,34.36,34.47,34.36,34.43,39622.0,30.6206,30.7186,30.6206,30.6829,39622.0
2018-12-26 14:35:00,34.44,34.49,34.42,34.49,36520.0,30.6919,30.7364,30.674,30.7364,36520.0
2018-12-26 14:40:00,34.49,34.52,34.43,34.49,32072.0,30.7364,30.7632,30.6829,30.7364,32072.0
2018-12-26 14:45:00,34.48,34.5,34.42,34.42,20204.0,30.7275,30.7453,30.674,30.674,20204.0
2018-12-26 14:50:00,34.43,34.52,34.43,34.52,33110.0,30.6829,30.7632,30.6829,30.7632,33110.0
2018-12-26 14:55:00,34.51,34.63,34.5,34.63,64332.0,30.7542,30.8612,30.7453,30.8612,64332.0
2018-12-26 15:00:00,34.61,34.66,34.55,34.56,69974.0,30.8434,30.8879,30.7899,30.7988,69974.0
2018-12-26 15:05:00,34.58,34.63,34.57,34.62,72202.0,30.8166,30.8612,30.8077,30.8523,72202.0
2018-12-26 15:10:00,34.62,34.68,34.62,34.68,139130.0,30.8523,30.9057,30.8523,30.9057,139130.0
2018-12-26 15:15:00,34.67,34.73,34.62,34.62,62438.0,30.8968,30.9503,30.8523,30.8523,62438.0
2018-12-26 15:20:00,34.62,34.74,34.62,34.73,28680.0,30.8523,30.9592,30.8523,30.9503,28680.0
2018-12-26 15:25:00,34.73,34.79,34.72,34.78,38780.0,30.9503,31.0038,30.9414,30.9949,38780.0
2018-12-26 15:30:00,34.78,34.85,34.77,34.82,40350.0,30.9949,31.0572,30.9859,31.0305,40350.0
2018-12-26 15:35:00,34.81,34.92,34.81,34.92,64594.0,31.0216,31.1196,31.0216,31.1196,64594.0
2018-12-26 15:40:00,34.92,35.05,34.88,35.05,80096.0,31.1196,31.2355,31.084,31.2355,80096.0
2018-12-26 15:45:00,35.06,35.1,34.94,34.98,152450.0,31.2444,31.28,31.1374,31.1731,152450.0
2018-12-26 15:50:00,34.97,35.1,34.97,35.1,157670.0,31.1642,31.28,31.1642,31.28,157670.0
2018-12-26 15:55:00,35.1,35.23,35.07,35.2,587320.0,31.28,31.3959,31.2533,31.3691,587320.0
2018-12-27 09:30:00,34.51,34.98,34.35,34.87,86670.0,30.7542,31.1731,30.6117,31.0751,86670.0
2018-12-27 09:35:00,34.92,35.1,34.85,34.95,24244.0,31.1196,31.28,31.0572,31.1464,24244.0
2018-12-27 09:40:00,34.94,35.06,34.82,34.88,54494.0,31.1374,31.2444,31.0305,31.084,54494.0
2018-12-27 09:45:00,34.88,34.92,34.72,34.74,32928.0,31.084,31.1196,30.9414,30.9592,32928.0
2018-12-27 09:50:00,34.73,34.8,34.69,34.77,26222.0,30.9503,31.0127,30.9147,30.9859,26222.0
2018-12-27 09:55:00,34.75,34.95,34.71,34.92,38330.0,30.9681,31.1464,30.9325,31.1196,38330.0
2018-12-27 10:00:00,34.88,35.05,34.82,34.97,42764.0,31.084,31.2355,31.0305,31.1642,42764.0
2018-12-27 10:05:00,34.94,34.95,34.79,34.8,30430.0,31.1374,31.1464,31.0038,31.0127,30430.0
2018-12-27 10:10:00,34.82,34.97,34.82,34.93,23368.0,31.0305,31.1642,31.0305,31.1285,23368.0
2018-12-27 10:15:00,34.95,35.07,34.9,34.9,51514.0,31.1464,31.2533,31.1018,31.1018,51514.0
2018-12-27 10:20:00,34.9,34.99,34.88,34.93,39514.0,31.1018,31.182,31.084,31.1285,39514.0
2018-12-27 10:25:00,34.91,34.97,34.88,34.9,25274.0,31.1107,31.1642,31.084,31.1018,25274.0
2018-12-27 10:30:00,34.9,35.05,34.84,35.05,94766.0,31.1018,31.2355,31.0483,31.2355,94766.0
2018-12-27 10:35:00,35.05,35.06,34.92,34.94,33164.0,31.2355,31.2444,31.1196,31.1374,33164.0
2018-12-27 10:40:00,34.94,35.09,34.92,35.06,22574.0,31.1374,31.2711,31.1196,31.2444,22574.0
2018-12-27 10:45:00,35.06,35.14,35.04,35.06,24416.0,31.2444,31.3157,31.2266,31.2444,24416.0
2018-12-27 10:50:00,35.06,35.08,34.94,34.97,27448.0,31.2444,31.2622,31.1374,31.1642,27448.0
2018-12-27 10:55:00,34.96,35.05,34.95,34.98,35632.0,31.1553,31.2355,31.1464,31.1731,35632.0
2018-12-27 11:00:00,34.96,34.98,34.88,34.92,25928.0,31.1553,31.1731,31.084,31.1196,25928.0
2018-12-27 11:05:00,34.93,34.94,34.8,34.84,49648.0,31.1285,31.1374,31.0127,31.0483,49648.0
2018-12-27 11:10:00,34.83,34.9,34.83,34.88,50196.0,31.0394,31.1018,31.0394,31.084,50196.0
2018-12-27 11:15:00,34.88,34.94,34.79,34.93,52354.0,31.084,31.1374,31.0038,31.1285,52354.0
2018-12-27 11:20:00,34.93,34.93,34.87,34.9,12612.0,31.1285,31.1285,31.0751,31.1018,12612.0
2018-12-27 11:25:00,34.91,34.99,34.9,34.96,25058.0,31.1107,31.182,31.1018,31.1553,25058.0
2018-12-27 11:30:00,34.97,35.05,34.95,35.02,47580.0,31.1642,31.2355,31.1464,31.2087,47580.0
2018-12-27 11:35:00,35.02,35.02,34.92,35.02,56800.0,31.2087,31.2087,31.1196,31.2087,56800.0
2018-12-27 11:40:00,35.01,35.02,34.83,34.87,37324.0,31.1998,31.2087,31.0394,31.0751,37324.0
2018-12-27 11:45:00,34.87,34.89,34.83,34.84,8478.0,31.0751,31.0929,31.0394,31.0483,8478.0
2018-12-27 11:50:00,34.85,34.94,34.85,34.85,10526.0,31.0572,31.1374,31.0572,31.0572,10526.0
2018-12-27 11:55:00,34.86,34.93,34.84,34.92,8000.0,31.0661,31.1285,31.0483,31.1196,8000.0
2018-12-27 12:00:00,34.9,34.9,34.81,34.82,10360.0,31.1018,31.1018,31.0216,31.0305,10360.0
2018-12-27 12:05:00,34.8,34.84,34.77,34.78,42430.0,31.0127,31.0483,30.9859,30.9949,42430.0
2018-12-27 12:10:00,34.79,34.81,34.74,34.75,60820.0,31.0038,31.0216,30.9592,30.9681,60820.0
2018-12-27 12:15:00,34.74,35.01,34.74,34.99,56532.0,30.9592,31.1998,30.9592,31.182,56532.0
2018-12-27 12:20:00,34.99,34.99,34.92,34.97,28172.0,31.182,31.182,31.1196,31.1642,28172.0
2018-12-27 12:25:00,34.97,34.98,34.76,34.83,30460.0,31.1642,31.1731,30.977,31.0394,30460.0
2018-12-27 12:30:00,34.82,34.85,34.77,34.8,28646.0,31.0305,31.0572,30.9859,31.0127,28646.0
2018-12-27 12:35:00,34.82,34.93,34.82,34.9,12326.0,31.0305,31.1285,31.0305,31.1018,12326.0
2018-12-27 12:40:00,34.9,34.91,34.82,34.85,9998.0,31.1018,31.1107,31.0305,31.0572,9998.0
2018-12-27 12:45:00,34.86,34.92,34.85,34.85,15926.0,31.0661,31.1196,31.0572,31.0572,15926.0
2018-12-27 12:50:00,34.87,34.95,34.85,34.95,14578.0,31.0751,31.1464,31.0572,31.1464,14578.0
2018-12-27 12:55:00,34.95,34.95,34.83,34.88,36262.0,31.1464,31.1464,31.0394,31.084,36262.0
2018-12-27 13:00:00,34.88,34.93,34.86,34.9,18474.0,31.084,31.1285,31.0661,31.1018,18474.0
2018-12-27 13:05:00,34.89,35.0,34.89,35.0,21358.0,31.0929,31.1909,31.0929,31.1909,21358.0
2018-12-27 13:10:00,34.99,35.03,34.94,34.97,36248.0,31.182,31.2176,31.1374,31.1642,36248.0
2018-12-27 13:15:00,34.98,34.99,34.94,34.94,9486.0,31.1731,31.182,31.1374,31.1374,9486.0
2018-12-27 13:20:00,34.96,34.98,34.93,34.97,12024.0,31.1553,31.1731,31.1285,31.1642,12024.0
2018-12-27 13:25:00,34.97,34.99,34.88,34.89,14828.0,31.1642,31.182,31.084,31.0929,14828.0
2018-12-27 13:30:00,34.88,34.95,34.87,34.94,26654.0,31.084,31.1464,31.0751,31.1374,26654.0
2018-12-27 13:35:00,34.95,34.98,34.9,34.95,21700.0,31.1464,31.1731,31.1018,31.1464,21700.0
2018-12-27 13:40:00,34.93,34.94,34.92,34.94,10262.0,31.1285,31.1374,31.1196,31.1374,10262.0
2018-12-27 13:45:00,34.92,34.92,34.71,34.71,23228.0,31.1196,31.1196,30.9325,30.9325,23228.0
2018-12-27 13:50:00,34.72,34.74,34.52,34.56,23040.0,30.9414,30.9592,30.7632,30.7988,23040.0
2018-12-27 13:55:00,34.56,34.6,34.55,34.56,16878.0,30.7988,30.8344,30.7899,30.7988,16878.0
2018-12-27 14:00:00,34.54,34.6,34.48,34.59,19634.0,30.781,30.8344,30.7275,30.8255,19634.0
2018-12-27 14:05:00,34.59,34.65,34.56,34.56,47352.0,30.8255,30.879,30.7988,30.7988,47352.0
2018-12-27 14:10:00,34.55,34.57,34.49,34.52,46808.0,30.7899,30.8077,30.7364,30.7632,46808.0
2018-12-27 14:15:00,34.51,34.52,34.45,34.52,43980.0,30.7542,30.7632,30.7008,30.7632,43980.0
2018-12-27 14:20:00,34.52,34.58,34.51,34.52,32446.0,30.7632,30.8166,30.7542,30.7632,32446.0
2018-12-27 14:25:00,34.54,34.57,34.48,34.57,29168.0,30.781,30.8077,30.7275,30.8077,29168.0
2018-12-27 14:30:00,34.57,34.57,34.49,34.51,22316.0,30.8077,30.8077,30.7364,30.7542,22316.0
2018-12-27 14:35:00,34.51,34.68,34.51,34.67,30876.0,30.7542,30.9057,30.7542,30.8968,30876.0
2018-12-27 14:40:00,34.66,34.89,34.66,34.88,28240.0,30.8879,31.0929,30.8879,31.084,28240.0
2018-12-27 14:45:00,34.87,34.88,34.74,34.77,25274.0,31.0751,31.084,30.9592,30.9859,25274.0
2018-12-27 14:50:00,34.76,34.91,34.73,34.85,28672.0,30.977,31.1107,30.9503,31.0572,28672.0
2018-12-27 14:55:00,34.85,34.9,34.84,34.9,19614.0,31.0572,31.1018,31.0483,31.1018,19614.0
2018-12-27 15:00:00,34.92,34.92,34.77,34.83,29856.0,31.1196,31.1196,30.9859,31.0394,29856.0
2018-12-27 15:05:00,34.82,34.88,34.76,34.85,38204.0,31.0305,31.084,30.977,31.0572,38204.0
2018-12-27 15:10:00,34.87,35.01,34.79,34.99,55566.0,31.0751,31.1998,31.0038,31.182,55566.0
2018-12-27 15:15:00,34.99,35.03,34.96,35.02,27442.0,31.182,31.2176,31.1553,31.2087,27442.0
2018-12-27 15:20:00,35.02,35.21,35.02,35.21,64440.0,31.2087,31.3781,31.2087,31.3781,64440.0
2018-12-27 15:25:00,35.23,35.33,35.18,35.33,74324.0,31.3959,31.485,31.3513,31.485,74324.0
2018-12-27 15:30:00,35.35,35.42,35.22,35.4,61196.0,31.5028,31.5652,31.387,31.5474,61196.0
2018-12-27 15:35:00,35.4,35.54,35.4,35.47,61154.0,31.5474,31.6721,31.5474,31.6098,61154.0
2018-12-27 15:40:00,35.49,35.68,35.47,35.59,82840.0,31.6276,31.7969,31.6098,31.7167,82840.0
2018-12-27 15:45:00,35.6,35.61,35.46,35.59,78224.0,31.7256,31.7345,31.6009,31.7167,78224.0
2018-12-27 15:50:00,35.58,35.58,35.48,35.49,111802.0,31.7078,31.7078,31.6187,31.6276,111802.0
2018-12-27 15:55:00,35.49,35.77,35.49,35.77,311346.0,31.6276,31.8771,31.6276,31.8771,311346.0
2018-12-28 09:30:00,35.77,35.91,35.61,35.65,74598.0,31.8771,32.0019,31.7345,31.7702,74598.0
2018-12-28 09:35:00,35.7,35.96,35.61,35.88,39196.0,31.8147,32.0464,31.7345,31.9751,39196.0
2018-12-28 09:40:00,35.86,36.09,35.84,36.09,40316.0,31.9573,32.1623,31.9395,32.1623,40316.0
2018-12-28 09:45:00,36.09,36.2,35.97,35.98,54214.0,32.1623,32.2603,32.0553,32.0643,54214.0
2018-12-28 09:50:00,35.97,36.09,35.87,36.02,26712.0,32.0553,32.1623,31.9662,32.0999,26712.0
2018-12-28 09:55:00,36.03,36.04,35.85,35.94,26626.0,32.1088,32.1177,31.9484,32.0286,26626.0
2018-12-28 10:00:00,35.92,35.98,35.67,35.73,41642.0,32.0108,32.0643,31.788,31.8415,41642.0
2018-12-28 10:05:00,35.73,35.79,35.63,35.63,37132.0,31.8415,31.8949,31.7523,31.7523,37132.0
2018-12-28 10:10:00,35.63,35.67,35.59,35.61,19000.0,31.7523,31.788,31.7167,31.7345,19000.0
2018-12-28 10:15:00,35.6,35.65,35.55,35.57,75326.0,31.7256,31.7702,31.6811,31.6989,75326.0
2018-12-28 10:20:00,35.58,35.59,35.33,35.37,30510.0,31.7078,31.7167,31.485,31.5206,30510.0
2018-12-28 10:25:00,35.31,35.4,35.22,35.27,32558.0,31.4672,31.5474,31.387,31.4315,32558.0
2018-12-28 10:30:00,35.24,35.35,35.24,35.27,24718.0,31.4048,31.5028,31.4048,31.4315,24718.0
2018-12-28 10:35:00,35.26,35.31,35.21,35.29,36106.0,31.4226,31.4672,31.3781,31.4494,36106.0
2018-12-28 10:40:00,35.29,35.35,35.27,35.27,59530.0,31.4494,31.5028,31.4315,31.4315,59530.0
2018-12-28 10:45:00,35.27,35.48,35.25,35.45,25606.0,31.4315,31.6187,31.4137,31.5919,25606.0
2018-12-28 10:50:00,35.45,35.55,35.42,35.42,24916.0,31.5919,31.6811,31.5652,31.5652,24916.0
2018-12-28 10:55:00,35.41,35.43,35.32,35.34,14130.0,31.5563,31.5741,31.4761,31.4939,14130.0
2018-12-28 11:00:00,35.38,35.38,35.29,35.3,22738.0,31.5296,31.5296,31.4494,31.4583,22738.0
2018-12-28 11:05:00,35.31,35.35,35.25,35.35,46134.0,31.4672,31.5028,31.4137,31.5028,46134.0
2018-12-28 11:10:00,35.38,35.47,35.38,35.43,9470.0,31.5296,31.6098,31.5296,31.5741,9470.0
2018-12-28 11:15:00,35.42,35.54,35.4,35.48,28380.0,31.5652,31.6721,31.5474,31.6187,28380.0
2018-12-28 11:20:00,35.48,35.55,35.46,35.55,25728.0,31.6187,31.6811,31.6009,31.6811,25728.0
2018-12-28 11:25:00,35.54,35.59,35.52,35.57,13112.0,31.6721,31.7167,31.6543,31.6989,13112.0
2018-12-28 11:30:00,35.58,35.6,35.54,35.56,7862.0,31.7078,31.7256,31.6721,31.69,7862.0
2018-12-28 11:35:00,35.58,35.7,35.58,35.69,11430.0,31.7078,31.8147,31.7078,31.8058,11430.0
2018-12-28 11:40:00,35.71,35.72,35.62,35.63,8576.0,31.8236,31.8326,31.7434,31.7523,8576.0
2018-12-28 11:45:00,35.63,35.63,35.52,35.56,11308.0,31.7523,31.7523,31.6543,31.69,11308.0
2018-12-28 11:50:00,35.58,35.67,35.56,35.63,12258.0,31.7078,31.788,31.69,31.7523,12258.0
2018-12-28 11:55:00,35.63,35.64,35.6,35.62,10610.0,31.7523,31.7613,31.7256,31.7434,10610.0
2018-12-28 12:00:00,35.61,35.73,35.6,35.73,27710.0,31.7345,31.8415,31.7256,31.8415,27710.0
2018-12-28 12:05:00,35.71,35.79,35.71,35.73,54318.0,31.8236,31.8949,31.8236,31.8415,54318.0
2018-12-28 12:10:00,35.74,35.75,35.7,35.74,25726.0,31.8504,31.8593,31.8147,31.8504,25726.0
2018-12-28 12:15:00,35.74,35.75,35.6,35.62,32724.0,31.8504,31.8593,31.7256,31.7434,32724.0
2018-12-28 12:20:00,35.62,35.67,35.59,35.67,42530.0,31.7434,31.788,31.7167,31.788,42530.0
2018-12-28 12:25:00,35.69,35.72,35.67,35.72,14518.0,31.8058,31.8326,31.788,31.8326,14518.0
2018-12-28 12:30:00,35.72,35.77,35.71,35.73,54624.0,31.8326,31.8771,31.8236,31.8415,54624.0
2018-12-28 12:35:00,35.72,35.79,35.7,35.79,15310.0,31.8326,31.8949,31.8147,31.8949,15310.0
2018-12-28 12:40:00,35.83,35.86,35.77,35.86,15312.0,31.9306,31.9573,31.8771,31.9573,15312.0
2018-12-28 12:45:00,35.84,35.89,35.83,35.85,22828.0,31.9395,31.9841,31.9306,31.9484,22828.0
2018-12-28 12:50:00,35.86,35.89,35.83,35.88,9128.0,31.9573,31.9841,31.9306,31.9751,9128.0
2018-12-28 12:55:00,35.89,35.89,35.73,35.73,14930.0,31.9841,31.9841,31.8415,31.8415,14930.0
2018-12-28 13:00:00,35.74,35.77,35.7,35.71,10834.0,31.8504,31.8771,31.8147,31.8236,10834.0
2018-12-28 13:05:00,35.69,35.8,35.68,35.8,13760.0,31.8058,31.9038,31.7969,31.9038,13760.0
2018-12-28 13:10:00,35.8,35.88,35.79,35.83,12160.0,31.9038,31.9751,31.8949,31.9306,12160.0
2018-12-28 13:15:00,35.83,35.85,35.77,35.81,17392.0,31.9306,31.9484,31.8771,31.9128,17392.0
2018-12-28 13:20:00,35.81,35.81,35.75,35.75,13992.0,31.9128,31.9128,31.8593,31.8593,13992.0
2018-12-28 13:25:00,35.73,35.77,35.72,35.75,12466.0,31.8415,31.8771,31.8326,31.8593,12466.0
2018-12-28 13:30:00,35.75,35.75,35.63,35.69,22554.0,31.8593,31.8593,31.7523,31.8058,22554.0
2018-12-28 13:35:00,35.69,35.72,35.66,35.71,17230.0,31.8058,31.8326,31.7791,31.8236,17230.0
2018-12-28 13:40:00,35.71,35.75,35.68,35.74,8044.0,31.8236,31.8593,31.7969,31.8504,8044.0
2018-12-28 13:45:00,35.74,35.92,35.74,35.89,18260.0,31.8504,32.0108,31.8504,31.9841,18260.0
2018-12-28 13:50:00,35.9,35.98,35.88,35.9,17250.0,31.993,32.0643,31.9751,31.993,17250.0
2018-12-28 13:55:00,35.9,35.95,35.89,35.91,14752.0,31.993,32.0375,31.9841,32.0019,14752.0
2018-12-28 14:00:00,35.92,36.02,35.91,35.97,15244.0,32.0108,32.0999,32.0019,32.0553,15244.0
2018-12-28 14:05:00,35.97,36.06,35.97,35.99,44438.0,32.0553,32.1356,32.0553,32.0732,44438.0
2018-12-28 14:10:00,35.98,36.02,35.93,36.02,19960.0,32.0643,32.0999,32.0197,32.0999,19960.0
2018-12-28 14:15:00,36.04,36.13,36.03,36.04,31500.0,32.1177,32.1979,32.1088,32.1177,31500.0
2018-12-28 14:20:00,36.03,36.09,36.02,36.08,16812.0,32.1088,32.1623,32.0999,32.1534,16812.0
2018-12-28 14:25:00,36.08,36.14,36.05,36.1,17172.0,32.1534,32.2068,32.1266,32.1712,17172.0
2018-12-28 14:30:00,36.1,36.17,36.09,36.16,15126.0,32.1712,32.2336,32.1623,32.2247,15126.0
2018-12-28 14:35:00,36.17,36.24,36.15,36.24,50828.0,32.2336,32.296,32.2158,32.296,50828.0
2018-12-28 14:40:00,36.23,36.3,36.22,36.25,35188.0,32.2871,32.3494,32.2781,32.3049,35188.0
2018-12-28 14:45:00,36.25,36.3,36.2,36.3,18340.0,32.3049,32.3494,32.2603,32.3494,18340.0
2018-12-28 14:50:00,36.32,36.41,36.29,36.34,39776.0,32.3673,32.4475,32.3405,32.3851,39776.0
2018-12-28 14:55:00,36.35,36.35,36.29,36.35,48700.0,32.394,32.394,32.3405,32.394,48700.0
2018-12-28 15:00:00,36.34,36.38,36.27,36.29,32680.0,32.3851,32.4207,32.3227,32.3405,32680.0
2018-12-28 15:05:00,36.29,36.29,36.14,36.24,38098.0,32.3405,32.3405,32.2068,32.296,38098.0
2018-12-28 15:10:00,36.22,36.32,36.1,36.31,62598.0,32.2781,32.3673,32.1712,32.3583,62598.0
2018-12-28 15:15:00,36.31,36.32,36.15,36.17,84688.0,32.3583,32.3673,32.2158,32.2336,84688.0
2018-12-28 15:20:00,36.16,36.16,36.05,36.07,36846.0,32.2247,32.2247,32.1266,32.1445,36846.0
2018-12-28 15:25:00,36.07,36.12,35.86,35.96,42294.0,32.1445,32.189,31.9573,32.0464,42294.0
2018-12-28 15:30:00,35.94,35.96,35.82,35.82,61460.0,32.0286,32.0464,31.9217,31.9217,61460.0
2018-12-28 15:35:00,35.82,35.85,35.71,35.73,53814.0,31.9217,31.9484,31.8236,31.8415,53814.0
2018-12-28 15:40:00,35.71,35.77,35.65,35.65,53554.0,31.8236,31.8771,31.7702,31.7702,53554.0
2018-12-28 15:45:00,35.66,35.79,35.66,35.77,80648.0,31.7791,31.8949,31.7791,31.8771,80648.0
2018-12-28 15:50:00,35.77,35.84,35.72,35.73,88324.0,31.8771,31.9395,31.8326,31.8415,88324.0
2018-12-28 15:55:00,35.72,35.88,35.72,35.83,215586.0,31.8326,31.9751,31.8326,31.9306,215586.0
2018-12-31 09:30:00,36.12,36.17,35.92,36.16,57472.0,32.189,32.2336,32.0108,32.2247,57472.0
2018-12-31 09:35:00,36.15,36.27,36.13,36.18,35424.0,32.2158,32.3227,32.1979,32.2425,35424.0
2018-12-31 09:40:00,36.2,36.2,36.03,36.03,36044.0,32.2603,32.2603,32.1088,32.1088,36044.0
2018-12-31 09:45:00,36.08,36.1,35.95,35.99,9770.0,32.1534,32.1712,32.0375,32.0732,9770.0
2018-12-31 09:50:00,35.99,35.99,35.82,35.91,20206.0,32.0732,32.0732,31.9217,32.0019,20206.0
2018-12-31 09:55:00,35.92,36.02,35.85,35.98,17148.0,32.0108,32.0999,31.9484,32.0643,17148.0
2018-12-31 10:00:00,35.98,36.17,35.97,36.11,11866.0,32.0643,32.2336,32.0553,32.1801,11866.0
2018-12-31 10:05:00,36.13,36.17,35.96,35.98,16090.0,32.1979,32.2336,32.0464,32.0643,16090.0
2018-12-31 10:10:00,35.94,36.0,35.88,35.88,17978.0,32.0286,32.0821,31.9751,31.9751,17978.0
2018-12-31 10:15:00,35.87,35.88,35.74,35.77,14868.0,31.9662,31.9751,31.8504,31.8771,14868.0
2018-12-31 10:20:00,35.77,35.85,35.75,35.83,15180.0,31.8771,31.9484,31.8593,31.9306,15180.0
2018-12-31 10:25:00,35.84,35.88,35.74,35.87,17330.0,31.9395,31.9751,31.8504,31.9662,17330.0
2018-12-31 10:30:00,35.85,35.86,35.73,35.77,15898.0,31.9484,31.9573,31.8415,31.8771,15898.0
2018-12-31 10:35:00,35.8,35.84,35.73,35.74,8444.0,31.9038,31.9395,31.8415,31.8504,8444.0
2018-12-31 10:40:00,35.74,35.78,35.72,35.73,10726.0,31.8504,31.886,31.8326,31.8415,10726.0
2018-12-31 10:45:00,35.76,35.83,35.76,35.76,10682.0,31.8682,31.9306,31.8682,31.8682,10682.0
2018-12-31 10:50:00,35.74,35.76,35.66,35.66,12132.0,31.8504,31.8682,31.7791,31.7791,12132.0
2018-12-31 10:55:00,35.67,35.67,35.54,35.54,24186.0,31.788,31.788,31.6721,31.6721,24186.0
2018-12-31 11:00:00,35.55,35.56,35.48,35.54,18464.0,31.6811,31.69,31.6187,31.6721,18464.0
2018-12-31 11:05:00,35.54,35.54,35.47,35.52,24404.0,31.6721,31.6721,31.6098,31.6543,24404.0
2018-12-31 11:10:00,35.52,35.52,35.46,35.52,19292.0,31.6543,31.6543,31.6009,31.6543,19292.0
2018-12-31 11:15:00,35.51,35.57,35.49,35.53,43724.0,31.6454,31.6989,31.6276,31.6632,43724.0
2018-12-31 11:20:00,35.53,35.53,35.47,35.53,18004.0,31.6632,31.6632,31.6098,31.6632,18004.0
2018-12-31 11:25:00,35.55,35.72,35.55,35.7,20740.0,31.6811,31.8326,31.6811,31.8147,20740.0
2018-12-31 11:30:00,35.68,35.68,35.52,35.54,15958.0,31.7969,31.7969,31.6543,31.6721,15958.0
2018-12-31 11:35:00,35.55,35.69,35.52,35.66,16664.0,31.6811,31.8058,31.6543,31.7791,16664.0
2018-12-31 11:40:00,35.66,35.68,35.56,35.56,10762.0,31.7791,31.7969,31.69,31.69,10762.0
2018-12-31 11:45:00,35.58,35.65,35.56,35.65,10136.0,31.7078,31.7702,31.69,31.7702,10136.0
2018-12-31 11:50:00,35.65,35.72,35.62,35.68,56182.0,31.7702,31.8326,31.7434,31.7969,56182.0
2018-12-31 11:55:00,35.68,35.71,35.66,35.71,9894.0,31.7969,31.8236,31.7791,31.8236,9894.0
2018-12-31 12:00:00,35.72,35.77,35.72,35.76,10504.0,31.8326,31.8771,31.8326,31.8682,10504.0
2018-12-31 12:05:00,35.76,35.84,35.73,35.84,13360.0,31.8682,31.9395,31.8415,31.9395,13360.0
2018-12-31 12:10:00,35.82,35.85,35.76,35.83,23532.0,31.9217,31.9484,31.8682,31.9306,23532.0
2018-12-31 12:15:00,35.85,35.85,35.79,35.79,19570.0,31.9484,31.9484,31.8949,31.8949,19570.0
2018-12-31 12:20:00,35.8,35.85,35.79,35.83,16088.0,31.9038,31.9484,31.8949,31.9306,16088.0
2018-12-31 12:25:00,35.82,35.82,35.74,35.77,20412.0,31.9217,31.9217,31.8504,31.8771,20412.0
2018-12-31 12:30:00,35.79,35.81,35.74,35.77,15236.0,31.8949,31.9128,31.8504,31.8771,15236.0
2018-12-31 12:35:00,35.78,35.92,35.77,35.9,25052.0,31.886,32.0108,31.8771,31.993,25052.0
2018-12-31 12:40:00,35.89,35.9,35.85,35.9,7766.0,31.9841,31.993,31.9484,31.993,7766.0
2018-12-31 12:45:00,35.91,35.91,35.88,35.9,11250.0,32.0019,32.0019,31.9751,31.993,11250.0
2018-12-31 12:50:00,35.9,35.9,35.83,35.85,13832.0,31.993,31.993,31.9306,31.9484,13832.0
2018-12-31 12:55:00,35.86,35.87,35.8,35.85,12862.0,31.9573,31.9662,31.9038,31.9484,12862.0
2018-12-31 13:00:00,35.87,35.87,35.77,35.77,9662.0,31.9662,31.9662,31.8771,31.8771,9662.0
2018-12-31 13:05:00,35.77,35.77,35.73,35.73,49632.0,31.8771,31.8771,31.8415,31.8415,49632.0
2018-12-31 13:10:00,35.73,35.84,35.71,35.83,55184.0,31.8415,31.9395,31.8236,31.9306,55184.0
2018-12-31 13:15:00,35.83,35.88,35.81,35.85,29990.0,31.9306,31.9751,31.9128,31.9484,29990.0
2018-12-31 13:20:00,35.85,35.88,35.85,35.86,8072.0,31.9484,31.9751,31.9484,31.9573,8072.0
2018-12-31 13:25:00,35.86,35.88,35.84,35.88,5400.0,31.9573,31.9751,31.9395,31.9751,5400.0
2018-12-31 13:30:00,35.88,35.89,35.85,35.87,13376.0,31.9751,31.9841,31.9484,31.9662,13376.0
2018-12-31 13:35:00,35.87,35.88,35.83,35.84,10106.0,31.9662,31.9751,31.9306,31.9395,10106.0
2018-12-31 13:40:00,35.83,35.84,35.77,35.77,8068.0,31.9306,31.9395,31.8771,31.8771,8068.0
2018-12-31 13:45:00,35.76,35.77,35.72,35.73,11724.0,31.8682,31.8771,31.8326,31.8415,11724.0
2018-12-31 13:50:00,35.73,35.74,35.65,35.66,10050.0,31.8415,31.8504,31.7702,31.7791,10050.0
2018-12-31 13:55:00,35.66,35.68,35.61,35.64,15850.0,31.7791,31.7969,31.7345,31.7613,15850.0
2018-12-31 14:00:00,35.63,35.63,35.58,35.63,18732.0,31.7523,31.7523,31.7078,31.7523,18732.0
2018-12-31 14:05:00,35.64,35.72,35.63,35.69,8846.0,31.7613,31.8326,31.7523,31.8058,8846.0
2018-12-31 14:10:00,35.68,35.71,35.67,35.68,10780.0,31.7969,31.8236,31.788,31.7969,10780.0
2018-12-31 14:15:00,35.69,35.79,35.66,35.77,25830.0,31.8058,31.8949,31.7791,31.8771,25830.0
2018-12-31 14:20:00,35.78,35.78,35.59,35.62,24774.0,31.886,31.886,31.7167,31.7434,24774.0
2018-12-31 14:25:00,35.62,35.66,35.57,35.58,15656.0,31.7434,31.7791,31.6989,31.7078,15656.0
2018-12-31 14:30:00,35.58,35.6,35.55,35.56,15188.0,31.7078,31.7256,31.6811,31.69,15188.0
2018-12-31 14:35:00,35.56,35.62,35.54,35.62,19568.0,31.69,31.7434,31.6721,31.7434,19568.0
2018-12-31 14:40:00,35.63,35.65,35.61,35.65,14432.0,31.7523,31.7702,31.7345,31.7702,14432.0
2018-12-31 14:45:00,35.66,35.76,35.64,35.72,13910.0,31.7791,31.8682,31.7613,31.8326,13910.0
2018-12-31 14:50:00,35.73,35.82,35.73,35.78,18222.0,31.8415,31.9217,31.8415,31.886,18222.0
2018-12-31 14:55:00,35.77,35.8,35.69,35.69,15540.0,31.8771,31.9038,31.8058,31.8058,15540.0
2018-12-31 15:00:00,35.68,35.81,35.68,35.73,28782.0,31.7969,31.9128,31.7969,31.8415,28782.0
2018-12-31 15:05:00,35.75,35.76,35.66,35.69,18792.0,31.8593,31.8682,31.7791,31.8058,18792.0
2018-12-31 15:10:00,35.68,35.72,35.66,35.69,9702.0,31.7969,31.8326,31.7791,31.8058,9702.0
2018-12-31 15:15:00,35.69,35.76,35.66,35.76,14774.0,31.8058,31.8682,31.7791,31.8682,14774.0
2018-12-31 15:20:00,35.76,35.81,35.71,35.72,17166.0,31.8682,31.9128,31.8236,31.8326,17166.0
2018-12-31 15:25:00,35.73,35.83,35.73,35.77,26964.0,31.8415,31.9306,31.8415,31.8771,26964.0
2018-12-31 15:30:00,35.77,35.87,35.74,35.83,24456.0,31.8771,31.9662,31.8504,31.9306,24456.0
2018-12-31 15:35:00,35.83,35.86,35.77,35.84,48254.0,31.9306,31.9573,31.8771,31.9395,48254.0
2018-12-31 15:40:00,35.83,35.85,35.81,35.84,41988.0,31.9306,31.9484,31.9128,31.9395,41988.0
2018-12-31 15:45:00,35.84,35.87,35.74,35.77,62774.0,31.9395,31.9662,31.8504,31.8771,62774.0
2018-12-31 15:50:00,35.77,35.79,35.73,35.74,58282.0,31.8771,31.8949,31.8415,31.8504,58282.0
2018-12-31 15:55:00,35.74,35.99,35.74,35.99,414030.0,31.8504,32.0732,31.8504,32.0732,414030.0
2019-01-02 09:30:00,35.13,35.42,35.0,35.39,119864.0,31.3068,31.5652,31.1909,31.5385,119864.0
2019-01-02 09:35:00,35.43,35.53,35.37,35.4,137388.0,31.5741,31.6632,31.5206,31.5474,137388.0
2019-01-02 09:40:00,35.38,35.56,35.34,35.47,85162.0,31.5296,31.69,31.4939,31.6098,85162.0
2019-01-02 09:45:00,35.48,35.6,35.4,35.6,56644.0,31.6187,31.7256,31.5474,31.7256,56644.0
2019-01-02 09:50:00,35.6,35.66,35.45,35.59,46826.0,31.7256,31.7791,31.5919,31.7167,46826.0
2019-01-02 09:55:00,35.6,35.7,35.53,35.68,44660.0,31.7256,31.8147,31.6632,31.7969,44660.0
2019-01-02 10:00:00,35.69,35.75,35.57,35.74,28876.0,31.8058,31.8593,31.6989,31.8504,28876.0
2019-01-02 10:05:00,35.73,35.81,35.71,35.76,73646.0,31.8415,31.9128,31.8236,31.8682,73646.0
2019-01-02 10:10:00,35.77,35.8,35.74,35.75,40276.0,31.8771,31.9038,31.8504,31.8593,40276.0
2019-01-02 10:15:00,35.77,35.81,35.71,35.76,38550.0,31.8771,31.9128,31.8236,31.8682,38550.0
2019-01-02 10:20:00,35.77,35.85,35.72,35.84,38562.0,31.8771,31.9484,31.8326,31.9395,38562.0
2019-01-02 10:25:00,35.84,35.91,35.8,35.8,43592.0,31.9395,32.0019,31.9038,31.9038,43592.0
2019-01-02 10:30:00,35.81,35.92,35.8,35.84,29542.0,31.9128,32.0108,31.9038,31.9395,29542.0
2019-01-02 10:35:00,35.83,35.91,35.8,35.89,23598.0,31.9306,32.0019,31.9038,31.9841,23598.0
2019-01-02 10:40:00,35.9,36.04,35.9,36.03,17270.0,31.993,32.1177,31.993,32.1088,17270.0
2019-01-02 10:45:00,36.04,36.08,36.02,36.02,44460.0,32.1177,32.1534,32.0999,32.0999,44460.0
2019-01-02 10:50:00,36.03,36.15,36.0,36.05,28982.0,32.1088,32.2158,32.0821,32.1266,28982.0
2019-01-02 10:55:00,36.07,36.1,36.02,36.06,26184.0,32.1445,32.1712,32.0999,32.1356,26184.0
2019-01-02 11:00:00,36.07,36.1,35.95,36.02,31386.0,32.1445,32.1712,32.0375,32.0999,31386.0
2019-01-02 11:05:00,36.02,36.1,36.01,36.06,29838.0,32.0999,32.1712,32.091,32.1356,29838.0
2019-01-02 11:10:00,36.08,36.1,36.04,36.07,22838.0,32.1534,32.1712,32.1177,32.1445,22838.0
2019-01-02 11:15:00,36.08,36.1,36.01,36.1,42424.0,32.1534,32.1712,32.091,32.1712,42424.0
2019-01-02 11:20:00,36.09,36.14,35.98,35.99,41496.0,32.1623,32.2068,32.0643,32.0732,41496.0
2019-01-02 11:25:00,35.99,36.05,35.91,35.92,34012.0,32.0732,32.1266,32.0019,32.0108,34012.0
2019-01-02 11:30:00,35.9,35.92,35.85,35.88,25050.0,31.993,32.0108,31.9484,31.9751,25050.0
2019-01-02 11:35:00,35.89,35.89,35.77,35.78,29334.0,31.9841,31.9841,31.8771,31.886,29334.0
2019-01-02 11:40:00,35.78,35.88,35.77,35.84,49682.0,31.886,31.9751,31.8771,31.9395,49682.0
2019-01-02 11:45:00,35.84,35.85,35.77,35.82,34920.0,31.9395,31.9484,31.8771,31.9217,34920.0
2019-01-02 11:50:00,35.82,35.82,35.76,35.77,28106.0,31.9217,31.9217,31.8682,31.8771,28106.0
2019-01-02 11:55:00,35.79,35.85,35.68,35.69,35282.0,31.8949,31.9484,31.7969,31.8058,35282.0
2019-01-02 12:00:00,35.66,35.67,35.6,35.6,44534.0,31.7791,31.788,31.7256,31.7256,44534.0
2019-01-02 12:05:00,35.63,35.66,35.55,35.56,56132.0,31.7523,31.7791,31.6811,31.69,56132.0
2019-01-02 12:10:00,35.55,35.65,35.54,35.63,45704.0,31.6811,31.7702,31.6721,31.7523,45704.0
2019-01-02 12:15:00,35.62,35.63,35.51,35.55,50190.0,31.7434,31.7523,31.6454,31.6811,50190.0
2019-01-02 12:20:00,35.55,35.65,35.55,35.6,35394.0,31.6811,31.7702,31.6811,31.7256,35394.0
2019-01-02 12:25:00,35.6,35.65,35.6,35.6,46148.0,31.7256,31.7702,31.7256,31.7256,46148.0
2019-01-02 12:30:00,35.6,35.64,35.58,35.6,69042.0,31.7256,31.7613,31.7078,31.7256,69042.0
2019-01-02 12:35:00,35.61,35.76,35.6,35.76,40582.0,31.7345,31.8682,31.7256,31.8682,40582.0
2019-01-02 12:40:00,35.76,35.79,35.73,35.78,35610.0,31.8682,31.8949,31.8415,31.886,35610.0
2019-01-02 12:45:00,35.78,35.83,35.73,35.77,78430.0,31.886,31.9306,31.8415,31.8771,78430.0
2019-01-02 12:50:00,35.77,35.9,35.77,35.87,90552.0,31.8771,31.993,31.8771,31.9662,90552.0
2019-01-02 12:55:00,35.87,35.91,35.83,35.83,30484.0,31.9662,32.0019,31.9306,31.9306,30484.0
2019-01-02 13:00:00,35.84,35.9,35.84,35.87,51784.0,31.9395,31.993,31.9395,31.9662,51784.0
2019-01-02 13:05:00,35.87,35.94,35.87,35.9,58682.0,31.9662,32.0286,31.9662,31.993,58682.0
2019-01-02 13:10:00,35.9,35.9,35.83,35.84,66012.0,31.993,31.993,31.9306,31.9395,66012.0
2019-01-02 13:15:00,35.83,35.88,35.77,35.88,107812.0,31.9306,31.9751,31.8771,31.9751,107812.0
2019-01-02 13:20:00,35.88,35.92,35.84,35.89,54892.0,31.9751,32.0108,31.9395,31.9841,54892.0
2019-01-02 13:25:00,35.89,35.93,35.84,35.87,38318.0,31.9841,32.0197,31.9395,31.9662,38318.0
2019-01-02 13:30:00,35.87,35.96,35.83,35.96,67252.0,31.9662,32.0464,31.9306,32.0464,67252.0
2019-01-02 13:35:00,35.95,36.01,35.91,36.01,84722.0,32.0375,32.091,32.0019,32.091,84722.0
2019-01-02 13:40:00,35.99,36.03,35.97,36.01,16000.0,32.0732,32.1088,32.0553,32.091,16000.0
2019-01-02 13:45:00,36.01,36.09,36.0,36.09,24708.0,32.091,32.1623,32.0821,32.1623,24708.0
2019-01-02 13:50:00,36.07,36.1,36.02,36.08,52850.0,32.1445,32.1712,32.0999,32.1534,52850.0
2019-01-02 13:55:00,36.07,36.11,36.06,36.11,67784.0,32.1445,32.1801,32.1356,32.1801,67784.0
2019-01-02 14:00:00,36.12,36.12,36.04,36.06,24354.0,32.189,32.189,32.1177,32.1356,24354.0
2019-01-02 14:05:00,36.05,36.05,35.93,35.94,20702.0,32.1266,32.1266,32.0197,32.0286,20702.0
2019-01-02 14:10:00,35.94,35.95,35.85,35.95,28590.0,32.0286,32.0375,31.9484,32.0375,28590.0
2019-01-02 14:15:00,35.95,35.99,35.93,35.93,32814.0,32.0375,32.0732,32.0197,32.0197,32814.0
2019-01-02 14:20:00,35.93,36.0,35.91,35.99,19450.0,32.0197,32.0821,32.0019,32.0732,19450.0
2019-01-02 14:25:00,36.0,36.05,35.99,36.0,15240.0,32.0821,32.1266,32.0732,32.0821,15240.0
2019-01-02 14:30:00,36.01,36.08,36.01,36.06,26292.0,32.091,32.1534,32.091,32.1356,26292.0
2019-01-02 14:35:00,36.06,36.08,36.03,36.05,27770.0,32.1356,32.1534,32.1088,32.1266,27770.0
2019-01-02 14:40:00,36.03,36.05,35.93,35.94,27666.0,32.1088,32.1266,32.0197,32.0286,27666.0
2019-01-02 14:45:00,35.92,36.0,35.92,36.0,16804.0,32.0108,32.0821,32.0108,32.0821,16804.0
2019-01-02 14:50:00,36.01,36.02,35.97,35.99,18940.0,32.091,32.0999,32.0553,32.0732,18940.0
2019-01-02 14:55:00,35.99,36.01,35.94,35.94,21370.0,32.0732,32.091,32.0286,32.0286,21370.0
2019-01-02 15:00:00,35.92,35.98,35.88,35.88,26946.0,32.0108,32.0643,31.9751,31.9751,26946.0
2019-01-02 15:05:00,35.87,35.87,35.79,35.81,19188.0,31.9662,31.9662,31.8949,31.9128,19188.0
2019-01-02 15:10:00,35.81,35.84,35.76,35.82,36288.0,31.9128,31.9395,31.8682,31.9217,36288.0
2019-01-02 15:15:00,35.81,35.81,35.69,35.71,41644.0,31.9128,31.9128,31.8058,31.8236,41644.0
2019-01-02 15:20:00,35.7,35.75,35.68,35.71,30336.0,31.8147,31.8593,31.7969,31.8236,30336.0
2019-01-02 15:25:00,35.7,35.72,35.63,35.66,34044.0,31.8147,31.8326,31.7523,31.7791,34044.0
2019-01-02 15:30:00,35.65,35.65,35.55,35.56,53366.0,31.7702,31.7702,31.6811,31.69,53366.0
2019-01-02 15:35:00,35.57,35.68,35.56,35.61,34672.0,31.6989,31.7969,31.69,31.7345,34672.0
2019-01-02 15:40:00,35.61,35.67,35.61,35.63,58652.0,31.7345,31.788,31.7345,31.7523,58652.0
2019-01-02 15:45:00,35.63,35.72,35.63,35.67,51674.0,31.7523,31.8326,31.7523,31.788,51674.0
2019-01-02 15:50:00,35.67,35.74,35.67,35.71,82834.0,31.788,31.8504,31.788,31.8236,82834.0
2019-01-02 15:55:00,35.71,35.73,35.59,35.68,452412.0,31.8236,31.8415,31.7167,31.7969,452412.0
2019-01-03 09:30:00,35.02,35.07,34.77,35.06,145204.0,31.2087,31.2533,30.9859,31.2444,145204.0
2019-01-03 09:35:00,35.02,35.1,34.55,34.59,83854.0,31.2087,31.28,30.7899,30.8255,83854.0
2019-01-03 09:40:00,34.56,34.63,34.5,34.57,176766.0,30.7988,30.8612,30.7453,30.8077,176766.0
2019-01-03 09:45:00,34.58,34.6,34.38,34.38,87208.0,30.8166,30.8344,30.6384,30.6384,87208.0
2019-01-03 09:50:00,34.38,34.52,34.19,34.22,105062.0,30.6384,30.7632,30.4691,30.4958,105062.0
2019-01-03 09:55:00,34.24,34.27,34.1,34.24,152536.0,30.5136,30.5404,30.3889,30.5136,152536.0
2019-01-03 10:00:00,34.21,34.26,34.14,34.21,140530.0,30.4869,30.5314,30.4245,30.4869,140530.0
2019-01-03 10:05:00,34.23,34.23,34.05,34.09,103532.0,30.5047,30.5047,30.3443,30.3799,103532.0
2019-01-03 10:10:00,34.08,34.11,33.89,33.89,107842.0,30.371,30.3978,30.2017,30.2017,107842.0
2019-01-03 10:15:00,33.89,34.01,33.84,34.01,119922.0,30.2017,30.3087,30.1572,30.3087,119922.0
2019-01-03 10:20:00,34.01,34.16,33.96,34.13,114294.0,30.3087,30.4423,30.2641,30.4156,114294.0
2019-01-03 10:25:00,34.12,34.12,33.99,34.04,28630.0,30.4067,30.4067,30.2908,30.3354,28630.0
2019-01-03 10:30:00,34.03,34.03,33.88,33.94,42174.0,30.3265,30.3265,30.1928,30.2463,42174.0
2019-01-03 10:35:00,33.92,33.93,33.74,33.79,30644.0,30.2285,30.2374,30.068,30.1126,30644.0
2019-01-03 10:40:00,33.8,33.9,33.77,33.84,24606.0,30.1215,30.2106,30.0948,30.1572,24606.0
2019-01-03 10:45:00,33.82,33.98,33.82,33.87,14138.0,30.1393,30.2819,30.1393,30.1839,14138.0
2019-01-03 10:50:00,33.86,34.04,33.85,34.02,27400.0,30.175,30.3354,30.1661,30.3176,27400.0
2019-01-03 10:55:00,34.02,34.1,33.96,34.1,37628.0,30.3176,30.3889,30.2641,30.3889,37628.0
2019-01-03 11:00:00,34.1,34.17,34.08,34.13,37126.0,30.3889,30.4512,30.371,30.4156,37126.0
2019-01-03 11:05:00,34.12,34.12,34.0,34.02,40140.0,30.4067,30.4067,30.2997,30.3176,40140.0
2019-01-03 11:10:00,34.01,34.17,34.01,34.09,41348.0,30.3087,30.4512,30.3087,30.3799,41348.0
2019-01-03 11:15:00,34.09,34.16,34.06,34.09,48572.0,30.3799,30.4423,30.3532,30.3799,48572.0
2019-01-03 11:20:00,34.09,34.24,34.08,34.24,52100.0,30.3799,30.5136,30.371,30.5136,52100.0
2019-01-03 11:25:00,34.24,34.26,34.16,34.19,56460.0,30.5136,30.5314,30.4423,30.4691,56460.0
2019-01-03 11:30:00,34.2,34.27,34.16,34.19,39742.0,30.478,30.5404,30.4423,30.4691,39742.0
2019-01-03 11:35:00,34.2,34.45,34.19,34.4,39402.0,30.478,30.7008,30.4691,30.6562,39402.0
2019-01-03 11:40:00,34.42,34.49,34.38,34.42,55600.0,30.674,30.7364,30.6384,30.674,55600.0
2019-01-03 11:45:00,34.42,34.43,34.32,34.37,43572.0,30.674,30.6829,30.5849,30.6295,43572.0
2019-01-03 11:50:00,34.38,34.42,34.29,34.31,59972.0,30.6384,30.674,30.5582,30.576,59972.0
2019-01-03 11:55:00,34.28,34.35,34.21,34.24,42150.0,30.5493,30.6117,30.4869,30.5136,42150.0
2019-01-03 12:00:00,34.21,34.31,34.19,34.24,34788.0,30.4869,30.576,30.4691,30.5136,34788.0
2019-01-03 12:05:00,34.23,34.24,34.11,34.13,19188.0,30.5047,30.5136,30.3978,30.4156,19188.0
2019-01-03 12:10:00,34.13,34.21,34.1,34.15,28290.0,30.4156,30.4869,30.3889,30.4334,28290.0
2019-01-03 12:15:00,34.16,34.19,33.95,33.99,42188.0,30.4423,30.4691,30.2552,30.2908,42188.0
2019-01-03 12:20:00,33.99,34.0,33.93,33.97,39716.0,30.2908,30.2997,30.2374,30.273,39716.0
2019-01-03 12:25:00,33.98,33.98,33.84,33.88,63496.0,30.2819,30.2819,30.1572,30.1928,63496.0
2019-01-03 12:30:00,33.86,33.94,33.85,33.9,79872.0,30.175,30.2463,30.1661,30.2106,79872.0
2019-01-03 12:35:00,33.89,33.9,33.77,33.84,46648.0,30.2017,30.2106,30.0948,30.1572,46648.0
2019-01-03 12:40:00,33.84,33.9,33.82,33.86,32966.0,30.1572,30.2106,30.1393,30.175,32966.0
2019-01-03 12:45:00,33.87,33.96,33.87,33.95,30428.0,30.1839,30.2641,30.1839,30.2552,30428.0
2019-01-03 12:50:00,33.92,34.09,33.92,34.07,31118.0,30.2285,30.3799,30.2285,30.3621,31118.0
2019-01-03 12:55:00,34.08,34.09,33.95,34.03,32152.0,30.371,30.3799,30.2552,30.3265,32152.0
2019-01-03 13:00:00,34.02,34.02,33.88,33.91,23520.0,30.3176,30.3176,30.1928,30.2195,23520.0
2019-01-03 13:05:00,33.91,33.96,33.87,33.9,22922.0,30.2195,30.2641,30.1839,30.2106,22922.0
2019-01-03 13:10:00,33.89,33.94,33.87,33.89,26144.0,30.2017,30.2463,30.1839,30.2017,26144.0
2019-01-03 13:15:00,33.89,33.9,33.76,33.79,76410.0,30.2017,30.2106,30.0859,30.1126,76410.0
2019-01-03 13:20:00,33.8,33.84,33.74,33.78,41408.0,30.1215,30.1572,30.068,30.1037,41408.0
2019-01-03 13:25:00,33.79,33.81,33.71,33.74,77200.0,30.1126,30.1304,30.0413,30.068,77200.0
2019-01-03 13:30:00,33.73,33.75,33.65,33.67,42452.0,30.0591,30.077,29.9878,30.0057,42452.0
2019-01-03 13:35:00,33.66,33.76,33.63,33.74,38560.0,29.9967,30.0859,29.97,30.068,38560.0
2019-01-03 13:40:00,33.71,33.8,33.68,33.75,72894.0,30.0413,30.1215,30.0146,30.077,72894.0
2019-01-03 13:45:00,33.74,33.77,33.65,33.68,54706.0,30.068,30.0948,29.9878,30.0146,54706.0
2019-01-03 13:50:00,33.68,33.69,33.59,33.6,111018.0,30.0146,30.0235,29.9344,29.9433,111018.0
2019-01-03 13:55:00,33.6,33.63,33.45,33.46,83104.0,29.9433,29.97,29.8096,29.8185,83104.0
2019-01-03 14:00:00,33.45,33.47,33.38,33.4,83664.0,29.8096,29.8274,29.7472,29.765,83664.0
2019-01-03 14:05:00,33.4,33.47,33.39,33.45,72104.0,29.765,29.8274,29.7561,29.8096,72104.0
2019-01-03 14:10:00,33.44,33.48,33.41,33.41,52772.0,29.8007,29.8363,29.774,29.774,52772.0
2019-01-03 14:15:00,33.41,33.46,33.35,33.45,38828.0,29.774,29.8185,29.7205,29.8096,38828.0
2019-01-03 14:20:00,33.46,33.49,33.44,33.49,59804.0,29.8185,29.8452,29.8007,29.8452,59804.0
2019-01-03 14:25:00,33.48,33.5,33.44,33.5,78628.0,29.8363,29.8542,29.8007,29.8542,78628.0
2019-01-03 14:30:00,33.51,33.59,33.5,33.58,63398.0,29.8631,29.9344,29.8542,29.9255,63398.0
2019-01-03 14:35:00,33.57,33.59,33.47,33.51,32498.0,29.9165,29.9344,29.8274,29.8631,32498.0
2019-01-03 14:40:00,33.49,33.54,33.4,33.41,44792.0,29.8452,29.8898,29.765,29.774,44792.0
2019-01-03 14:45:00,33.4,33.42,33.32,33.32,56550.0,29.765,29.7829,29.6937,29.6937,56550.0
2019-01-03 14:50:00,33.32,33.38,33.3,33.35,59586.0,29.6937,29.7472,29.6759,29.7205,59586.0
2019-01-03 14:55:00,33.35,33.38,33.27,33.35,87286.0,29.7205,29.7472,29.6492,29.7205,87286.0
2019-01-03 15:00:00,33.36,33.4,33.33,33.35,36134.0,29.7294,29.765,29.7027,29.7205,36134.0
2019-01-03 15:05:00,33.35,33.37,33.23,33.26,71502.0,29.7205,29.7383,29.6135,29.6403,71502.0
2019-01-03 15:10:00,33.26,33.26,33.13,33.13,106864.0,29.6403,29.6403,29.5244,29.5244,106864.0
2019-01-03 15:15:00,33.13,33.26,33.08,33.22,339036.0,29.5244,29.6403,29.4799,29.6046,339036.0
2019-01-03 15:20:00,33.22,33.26,33.16,33.17,62866.0,29.6046,29.6403,29.5512,29.5601,62866.0
2019-01-03 15:25:00,33.17,33.22,33.12,33.17,104740.0,29.5601,29.6046,29.5155,29.5601,104740.0
2019-01-03 15:30:00,33.17,33.33,33.15,33.32,135160.0,29.5601,29.7027,29.5423,29.6937,135160.0
2019-01-03 15:35:00,33.33,33.35,33.16,33.17,247270.0,29.7027,29.7205,29.5512,29.5601,247270.0
2019-01-03 15:40:00,33.17,33.18,33.13,33.16,154266.0,29.5601,29.569,29.5244,29.5512,154266.0
2019-01-03 15:45:00,33.17,33.3,33.17,33.28,430674.0,29.5601,29.6759,29.5601,29.6581,430674.0
2019-01-03 15:50:00,33.28,33.32,33.16,33.2,219886.0,29.6581,29.6937,29.5512,29.5868,219886.0
2019-01-03 15:55:00,33.2,33.27,33.08,33.16,455332.0,29.5868,29.6492,29.4799,29.5512,455332.0
2019-01-04 09:30:00,33.69,33.98,33.54,33.74,162384.0,30.0235,30.2819,29.8898,30.068,162384.0
2019-01-04 09:35:00,33.76,33.96,33.59,33.84,64772.0,30.0859,30.2641,29.9344,30.1572,64772.0
2019-01-04 09:40:00,33.84,33.91,33.81,33.87,55972.0,30.1572,30.2195,30.1304,30.1839,55972.0
2019-01-04 09:45:00,33.87,33.93,33.78,33.85,42584.0,30.1839,30.2374,30.1037,30.1661,42584.0
2019-01-04 09:50:00,33.87,33.87,33.64,33.64,26600.0,30.1839,30.1839,29.9789,29.9789,26600.0
2019-01-04 09:55:00,33.63,33.68,33.61,33.65,46828.0,29.97,30.0146,29.9522,29.9878,46828.0
2019-01-04 10:00:00,33.65,33.88,33.64,33.8,43690.0,29.9878,30.1928,29.9789,30.1215,43690.0
2019-01-04 10:05:00,33.79,33.84,33.76,33.79,83708.0,30.1126,30.1572,30.0859,30.1126,83708.0
2019-01-04 10:10:00,33.8,33.94,33.76,33.76,104200.0,30.1215,30.2463,30.0859,30.0859,104200.0
2019-01-04 10:15:00,33.76,33.86,33.76,33.8,35710.0,30.0859,30.175,30.0859,30.1215,35710.0
2019-01-04 10:20:00,33.8,33.99,33.73,33.99,239574.0,30.1215,30.2908,30.0591,30.2908,239574.0
2019-01-04 10:25:00,33.99,34.15,33.98,34.01,65160.0,30.2908,30.4334,30.2819,30.3087,65160.0
2019-01-04 10:30:00,34.02,34.03,33.93,33.93,46900.0,30.3176,30.3265,30.2374,30.2374,46900.0
2019-01-04 10:35:00,33.94,33.96,33.85,33.88,65398.0,30.2463,30.2641,30.1661,30.1928,65398.0
2019-01-04 10:40:00,33.88,33.93,33.82,33.83,43566.0,30.1928,30.2374,30.1393,30.1482,43566.0
2019-01-04 10:45:00,33.83,34.02,33.83,33.93,33932.0,30.1482,30.3176,30.1482,30.2374,33932.0
2019-01-04 10:50:00,33.93,34.02,33.92,33.94,35936.0,30.2374,30.3176,30.2285,30.2463,35936.0
2019-01-04 10:55:00,33.94,34.06,33.94,34.04,239304.0,30.2463,30.3532,30.2463,30.3354,239304.0
2019-01-04 11:00:00,34.03,34.13,33.99,34.1,77934.0,30.3265,30.4156,30.2908,30.3889,77934.0
2019-01-04 11:05:00,34.1,34.1,34.02,34.05,42896.0,30.3889,30.3889,30.3176,30.3443,42896.0
2019-01-04 11:10:00,34.06,34.18,34.05,34.15,28272.0,30.3532,30.4602,30.3443,30.4334,28272.0
2019-01-04 11:15:00,34.15,34.15,34.05,34.13,48278.0,30.4334,30.4334,30.3443,30.4156,48278.0
2019-01-04 11:20:00,34.14,34.15,34.05,34.05,56162.0,30.4245,30.4334,30.3443,30.3443,56162.0
2019-01-04 11:25:00,34.07,34.09,33.97,34.0,25040.0,30.3621,30.3799,30.273,30.2997,25040.0
2019-01-04 11:30:00,33.99,33.99,33.94,33.98,33800.0,30.2908,30.2908,30.2463,30.2819,33800.0
2019-01-04 11:35:00,33.98,33.98,33.91,33.96,42010.0,30.2819,30.2819,30.2195,30.2641,42010.0
2019-01-04 11:40:00,33.96,33.99,33.94,33.95,45598.0,30.2641,30.2908,30.2463,30.2552,45598.0
2019-01-04 11:45:00,33.96,34.08,33.95,34.01,50210.0,30.2641,30.371,30.2552,30.3087,50210.0
2019-01-04 11:50:00,34.02,34.08,34.01,34.05,164816.0,30.3176,30.371,30.3087,30.3443,164816.0
2019-01-04 11:55:00,34.06,34.14,34.01,34.11,37902.0,30.3532,30.4245,30.3087,30.3978,37902.0
2019-01-04 12:00:00,34.1,34.1,34.03,34.05,48996.0,30.3889,30.3889,30.3265,30.3443,48996.0
2019-01-04 12:05:00,34.07,34.11,34.02,34.1,29572.0,30.3621,30.3978,30.3176,30.3889,29572.0
2019-01-04 12:10:00,34.12,34.12,33.99,34.02,49022.0,30.4067,30.4067,30.2908,30.3176,49022.0
2019-01-04 12:15:00,34.01,34.13,34.01,34.1,71560.0,30.3087,30.4156,30.3087,30.3889,71560.0
2019-01-04 12:20:00,34.09,34.1,34.03,34.03,45638.0,30.3799,30.3889,30.3265,30.3265,45638.0
2019-01-04 12:25:00,34.05,34.09,34.04,34.08,79434.0,30.3443,30.3799,30.3354,30.371,79434.0
2019-01-04 12:30:00,34.09,34.22,34.08,34.22,22882.0,30.3799,30.4958,30.371,30.4958,22882.0
2019-01-04 12:35:00,34.23,34.23,34.17,34.19,54958.0,30.5047,30.5047,30.4512,30.4691,54958.0
2019-01-04 12:40:00,34.17,34.18,34.12,34.13,58174.0,30.4512,30.4602,30.4067,30.4156,58174.0
2019-01-04 12:45:00,34.13,34.13,34.02,34.08,95160.0,30.4156,30.4156,30.3176,30.371,95160.0
2019-01-04 12:50:00,34.08,34.16,34.06,34.08,52552.0,30.371,30.4423,30.3532,30.371,52552.0
2019-01-04 12:55:00,34.07,34.14,34.06,34.09,243266.0,30.3621,30.4245,30.3532,30.3799,243266.0
2019-01-04 13:00:00,34.09,34.31,34.09,34.3,42862.0,30.3799,30.576,30.3799,30.5671,42862.0
2019-01-04 13:05:00,34.33,34.45,34.3,34.45,38598.0,30.5938,30.7008,30.5671,30.7008,38598.0
2019-01-04 13:10:00,34.46,34.46,34.34,34.38,49650.0,30.7097,30.7097,30.6027,30.6384,49650.0
2019-01-04 13:15:00,34.38,34.42,34.37,34.39,32490.0,30.6384,30.674,30.6295,30.6473,32490.0
2019-01-04 13:20:00,34.4,34.41,34.31,34.32,39956.0,30.6562,30.6651,30.576,30.5849,39956.0
2019-01-04 13:25:00,34.31,34.35,34.27,34.28,59570.0,30.576,30.6117,30.5404,30.5493,59570.0
2019-01-04 13:30:00,34.29,34.31,34.27,34.29,105656.0,30.5582,30.576,30.5404,30.5582,105656.0
2019-01-04 13:35:00,34.29,34.31,34.23,34.26,72154.0,30.5582,30.576,30.5047,30.5314,72154.0
2019-01-04 13:40:00,34.26,34.27,34.21,34.22,33912.0,30.5314,30.5404,30.4869,30.4958,33912.0
2019-01-04 13:45:00,34.22,34.27,34.22,34.26,57048.0,30.4958,30.5404,30.4958,30.5314,57048.0
2019-01-04 13:50:00,34.26,34.26,34.08,34.11,73266.0,30.5314,30.5314,30.371,30.3978,73266.0
2019-01-04 13:55:00,34.12,34.24,34.1,34.24,70066.0,30.4067,30.5136,30.3889,30.5136,70066.0
2019-01-04 14:00:00,34.24,34.26,34.18,34.24,26922.0,30.5136,30.5314,30.4602,30.5136,26922.0
2019-01-04 14:05:00,34.23,34.24,34.17,34.22,37588.0,30.5047,30.5136,30.4512,30.4958,37588.0
2019-01-04 14:10:00,34.24,34.41,34.24,34.41,36868.0,30.5136,30.6651,30.5136,30.6651,36868.0
2019-01-04 14:15:00,34.41,34.48,34.35,34.48,53978.0,30.6651,30.7275,30.6117,30.7275,53978.0
2019-01-04 14:20:00,34.48,34.58,34.46,34.57,47678.0,30.7275,30.8166,30.7097,30.8077,47678.0
2019-01-04 14:25:00,34.57,34.58,34.52,34.56,39102.0,30.8077,30.8166,30.7632,30.7988,39102.0
2019-01-04 14:30:00,34.56,34.64,34.56,34.64,32016.0,30.7988,30.8701,30.7988,30.8701,32016.0
2019-01-04 14:35:00,34.65,34.67,34.63,34.67,29024.0,30.879,30.8968,30.8612,30.8968,29024.0
2019-01-04 14:40:00,34.66,34.68,34.62,34.67,28386.0,30.8879,30.9057,30.8523,30.8968,28386.0
2019-01-04 14:45:00,34.67,34.69,34.52,34.59,40564.0,30.8968,30.9147,30.7632,30.8255,40564.0
2019-01-04 14:50:00,34.58,34.58,34.5,34.51,28650.0,30.8166,30.8166,30.7453,30.7542,28650.0
2019-01-04 14:55:00,34.51,34.52,34.38,34.38,75308.0,30.7542,30.7632,30.6384,30.6384,75308.0
2019-01-04 15:00:00,34.36,34.42,34.35,34.38,130254.0,30.6206,30.674,30.6117,30.6384,130254.0
2019-01-04 15:05:00,34.38,34.46,34.37,34.41,33970.0,30.6384,30.7097,30.6295,30.6651,33970.0
2019-01-04 15:10:00,34.42,34.46,34.4,34.42,39248.0,30.674,30.7097,30.6562,30.674,39248.0
2019-01-04 15:15:00,34.42,34.51,34.4,34.49,48252.0,30.674,30.7542,30.6562,30.7364,48252.0
2019-01-04 15:20:00,34.51,34.52,34.38,34.39,39058.0,30.7542,30.7632,30.6384,30.6473,39058.0
2019-01-04 15:25:00,34.38,34.42,34.33,34.35,29046.0,30.6384,30.674,30.5938,30.6117,29046.0
2019-01-04 15:30:00,34.35,34.44,34.34,34.43,53432.0,30.6117,30.6919,30.6027,30.6829,53432.0
2019-01-04 15:35:00,34.43,34.43,34.36,34.38,44630.0,30.6829,30.6829,30.6206,30.6384,44630.0
2019-01-04 15:40:00,34.38,34.45,34.36,34.44,87360.0,30.6384,30.7008,30.6206,30.6919,87360.0
2019-01-04 15:45:00,34.44,34.48,34.41,34.41,92276.0,30.6919,30.7275,30.6651,30.6651,92276.0
2019-01-04 15:50:00,34.4,34.45,34.35,34.4,147170.0,30.6562,30.7008,30.6117,30.6562,147170.0
2019-01-04 15:55:00,34.4,34.53,34.39,34.51,430152.0,30.6562,30.7721,30.6473,30.7542,430152.0
2019-01-07 09:30:00,34.55,34.62,34.35,34.48,85402.0,30.7899,30.8523,30.6117,30.7275,85402.0
2019-01-07 09:35:00,34.49,34.62,34.38,34.49,90582.0,30.7364,30.8523,30.6384,30.7364,90582.0
2019-01-07 09:40:00,34.52,34.73,34.52,34.68,75078.0,30.7632,30.9503,30.7632,30.9057,75078.0
2019-01-07 09:45:00,34.68,34.92,34.65,34.88,81412.0,30.9057,31.1196,30.879,31.084,81412.0
2019-01-07 09:50:00,34.87,34.88,34.63,34.72,106282.0,31.0751,31.084,30.8612,30.9414,106282.0
2019-01-07 09:55:00,34.7,34.74,34.63,34.72,36438.0,30.9236,30.9592,30.8612,30.9414,36438.0
2019-01-07 10:00:00,34.77,34.87,34.68,34.84,21256.0,30.9859,31.0751,30.9057,31.0483,21256.0
2019-01-07 10:05:00,34.85,34.9,34.74,34.88,32120.0,31.0572,31.1018,30.9592,31.084,32120.0
2019-01-07 10:10:00,34.87,34.87,34.65,34.67,21258.0,31.0751,31.0751,30.879,30.8968,21258.0
2019-01-07 10:15:00,34.65,34.76,34.62,34.74,30920.0,30.879,30.977,30.8523,30.9592,30920.0
2019-01-07 10:20:00,34.74,34.77,34.66,34.73,20334.0,30.9592,30.9859,30.8879,30.9503,20334.0
2019-01-07 10:25:00,34.76,34.92,34.76,34.92,18412.0,30.977,31.1196,30.977,31.1196,18412.0
2019-01-07 10:30:00,34.92,35.05,34.91,35.05,19442.0,31.1196,31.2355,31.1107,31.2355,19442.0
2019-01-07 10:35:00,35.06,35.09,34.97,35.03,34766.0,31.2444,31.2711,31.1642,31.2176,34766.0
2019-01-07 10:40:00,35.02,35.17,35.0,35.09,230166.0,31.2087,31.3424,31.1909,31.2711,230166.0
2019-01-07 10:45:00,35.07,35.1,34.95,34.96,32600.0,31.2533,31.28,31.1464,31.1553,32600.0
2019-01-07 10:50:00,34.97,35.06,34.89,35.05,28366.0,31.1642,31.2444,31.0929,31.2355,28366.0
2019-01-07 10:55:00,35.02,35.04,34.9,34.97,27260.0,31.2087,31.2266,31.1018,31.1642,27260.0
2019-01-07 11:00:00,34.96,35.0,34.95,35.0,40416.0,31.1553,31.1909,31.1464,31.1909,40416.0
2019-01-07 11:05:00,34.99,35.02,34.97,34.99,20604.0,31.182,31.2087,31.1642,31.182,20604.0
2019-01-07 11:10:00,34.99,35.04,34.98,35.0,19210.0,31.182,31.2266,31.1731,31.1909,19210.0
2019-01-07 11:15:00,35.01,35.09,35.01,35.06,20544.0,31.1998,31.2711,31.1998,31.2444,20544.0
2019-01-07 11:20:00,35.06,35.1,35.02,35.09,20752.0,31.2444,31.28,31.2087,31.2711,20752.0
2019-01-07 11:25:00,35.1,35.1,35.0,35.05,26194.0,31.28,31.28,31.1909,31.2355,26194.0
2019-01-07 11:30:00,35.07,35.07,35.02,35.06,21760.0,31.2533,31.2533,31.2087,31.2444,21760.0
2019-01-07 11:35:00,35.06,35.15,35.04,35.13,26818.0,31.2444,31.3246,31.2266,31.3068,26818.0
2019-01-07 11:40:00,35.14,35.16,35.1,35.13,18486.0,31.3157,31.3335,31.28,31.3068,18486.0
2019-01-07 11:45:00,35.14,35.33,35.13,35.32,27458.0,31.3157,31.485,31.3068,31.4761,27458.0
2019-01-07 11:50:00,35.32,35.34,35.27,35.34,22570.0,31.4761,31.4939,31.4315,31.4939,22570.0
2019-01-07 11:55:00,35.33,35.37,35.31,35.34,15578.0,31.485,31.5206,31.4672,31.4939,15578.0
2019-01-07 12:00:00,35.34,35.38,35.31,35.34,18286.0,31.4939,31.5296,31.4672,31.4939,18286.0
2019-01-07 12:05:00,35.34,35.39,35.34,35.35,31492.0,31.4939,31.5385,31.4939,31.5028,31492.0
2019-01-07 12:10:00,35.34,35.36,35.33,35.36,22598.0,31.4939,31.5117,31.485,31.5117,22598.0
2019-01-07 12:15:00,35.35,35.44,35.35,35.4,29564.0,31.5028,31.583,31.5028,31.5474,29564.0
2019-01-07 12:20:00,35.39,35.53,35.39,35.51,24084.0,31.5385,31.6632,31.5385,31.6454,24084.0
2019-01-07 12:25:00,35.51,35.63,35.49,35.59,42166.0,31.6454,31.7523,31.6276,31.7167,42166.0
2019-01-07 12:30:00,35.6,35.68,35.57,35.65,26022.0,31.7256,31.7969,31.6989,31.7702,26022.0
2019-01-07 12:35:00,35.66,35.72,35.64,35.72,31844.0,31.7791,31.8326,31.7613,31.8326,31844.0
2019-01-07 12:40:00,35.72,35.72,35.62,35.65,28092.0,31.8326,31.8326,31.7434,31.7702,28092.0
2019-01-07 12:45:00,35.65,35.71,35.64,35.65,24456.0,31.7702,31.8236,31.7613,31.7702,24456.0
2019-01-07 12:50:00,35.66,35.7,35.6,35.69,27444.0,31.7791,31.8147,31.7256,31.8058,27444.0
2019-01-07 12:55:00,35.7,35.71,35.63,35.63,22466.0,31.8147,31.8236,31.7523,31.7523,22466.0
2019-01-07 13:00:00,35.64,35.69,35.63,35.65,19432.0,31.7613,31.8058,31.7523,31.7702,19432.0
2019-01-07 13:05:00,35.63,35.67,35.58,35.63,37358.0,31.7523,31.788,31.7078,31.7523,37358.0
2019-01-07 13:10:00,35.64,35.71,35.64,35.69,27800.0,31.7613,31.8236,31.7613,31.8058,27800.0
2019-01-07 13:15:00,35.68,35.72,35.65,35.7,39638.0,31.7969,31.8326,31.7702,31.8147,39638.0
2019-01-07 13:20:00,35.71,35.74,35.63,35.65,20350.0,31.8236,31.8504,31.7523,31.7702,20350.0
2019-01-07 13:25:00,35.65,35.67,35.6,35.66,21456.0,31.7702,31.788,31.7256,31.7791,21456.0
2019-01-07 13:30:00,35.65,35.68,35.6,35.68,32790.0,31.7702,31.7969,31.7256,31.7969,32790.0
2019-01-07 13:35:00,35.69,35.7,35.67,35.67,37414.0,31.8058,31.8147,31.788,31.788,37414.0
2019-01-07 13:40:00,35.66,35.7,35.63,35.69,36420.0,31.7791,31.8147,31.7523,31.8058,36420.0
2019-01-07 13:45:00,35.68,35.7,35.62,35.63,70990.0,31.7969,31.8147,31.7434,31.7523,70990.0
2019-01-07 13:50:00,35.6,35.6,35.52,35.54,63462.0,31.7256,31.7256,31.6543,31.6721,63462.0
2019-01-07 13:55:00,35.55,35.58,35.53,35.53,41342.0,31.6811,31.7078,31.6632,31.6632,41342.0
2019-01-07 14:00:00,35.53,35.56,35.52,35.55,35470.0,31.6632,31.69,31.6543,31.6811,35470.0
2019-01-07 14:05:00,35.55,35.59,35.52,35.55,45212.0,31.6811,31.7167,31.6543,31.6811,45212.0
2019-01-07 14:10:00,35.55,35.64,35.49,35.62,57458.0,31.6811,31.7613,31.6276,31.7434,57458.0
2019-01-07 14:15:00,35.63,35.76,35.63,35.75,68636.0,31.7523,31.8682,31.7523,31.8593,68636.0
2019-01-07 14:20:00,35.74,35.9,35.73,35.85,105586.0,31.8504,31.993,31.8415,31.9484,105586.0
2019-01-07 14:25:00,35.85,35.88,35.76,35.77,56212.0,31.9484,31.9751,31.8682,31.8771,56212.0
2019-01-07 14:30:00,35.77,35.77,35.64,35.68,48212.0,31.8771,31.8771,31.7613,31.7969,48212.0
2019-01-07 14:35:00,35.68,35.7,35.62,35.66,32700.0,31.7969,31.8147,31.7434,31.7791,32700.0
2019-01-07 14:40:00,35.66,35.7,35.63,35.65,355366.0,31.7791,31.8147,31.7523,31.7702,355366.0
2019-01-07 14:45:00,35.65,35.65,35.56,35.6,29324.0,31.7702,31.7702,31.69,31.7256,29324.0
2019-01-07 14:50:00,35.6,35.6,35.5,35.5,22474.0,31.7256,31.7256,31.6365,31.6365,22474.0
2019-01-07 14:55:00,35.49,35.51,35.44,35.51,30632.0,31.6276,31.6454,31.583,31.6454,30632.0
2019-01-07 15:00:00,35.51,35.65,35.51,35.63,48064.0,31.6454,31.7702,31.6454,31.7523,48064.0
2019-01-07 15:05:00,35.63,35.65,35.61,35.63,30644.0,31.7523,31.7702,31.7345,31.7523,30644.0
2019-01-07 15:10:00,35.63,35.65,35.59,35.63,27164.0,31.7523,31.7702,31.7167,31.7523,27164.0
2019-01-07 15:15:00,35.63,35.67,35.63,35.66,26226.0,31.7523,31.788,31.7523,31.7791,26226.0
2019-01-07 15:20:00,35.65,35.67,35.64,35.66,30276.0,31.7702,31.788,31.7613,31.7791,30276.0
2019-01-07 15:25:00,35.66,35.68,35.63,35.65,32008.0,31.7791,31.7969,31.7523,31.7702,32008.0
2019-01-07 15:30:00,35.67,35.67,35.55,35.58,54002.0,31.788,31.788,31.6811,31.7078,54002.0
2019-01-07 15:35:00,35.58,35.62,35.57,35.57,41382.0,31.7078,31.7434,31.6989,31.6989,41382.0
2019-01-07 15:40:00,35.57,35.58,35.54,35.54,66962.0,31.6989,31.7078,31.6721,31.6721,66962.0
2019-01-07 15:45:00,35.55,35.6,35.55,35.58,93356.0,31.6811,31.7256,31.6811,31.7078,93356.0
2019-01-07 15:50:00,35.58,35.58,35.52,35.54,117078.0,31.7078,31.7078,31.6543,31.6721,117078.0
2019-01-07 15:55:00,35.54,35.58,35.49,35.52,245828.0,31.6721,31.7078,31.6276,31.6543,245828.0
2019-01-08 09:30:00,35.91,35.99,35.74,35.85,240940.0,32.0019,32.0732,31.8504,31.9484,240940.0
2019-01-08 09:35:00,35.9,36.0,35.82,35.86,171182.0,31.993,32.0821,31.9217,31.9573,171182.0
2019-01-08 09:40:00,35.88,36.08,35.85,36.02,138882.0,31.9751,32.1534,31.9484,32.0999,138882.0
2019-01-08 09:45:00,36.02,36.02,35.89,35.98,61536.0,32.0999,32.0999,31.9841,32.0643,61536.0
2019-01-08 09:50:00,35.99,36.04,35.83,35.88,67846.0,32.0732,32.1177,31.9306,31.9751,67846.0
2019-01-08 09:55:00,35.87,35.93,35.73,35.85,71356.0,31.9662,32.0197,31.8415,31.9484,71356.0
2019-01-08 10:00:00,35.86,35.95,35.81,35.93,46882.0,31.9573,32.0375,31.9128,32.0197,46882.0
2019-01-08 10:05:00,35.94,36.0,35.91,35.92,59034.0,32.0286,32.0821,32.0019,32.0108,59034.0
2019-01-08 10:10:00,35.88,35.91,35.69,35.7,151718.0,31.9751,32.0019,31.8058,31.8147,151718.0
2019-01-08 10:15:00,35.7,35.74,35.44,35.46,108894.0,31.8147,31.8504,31.583,31.6009,108894.0
2019-01-08 10:20:00,35.46,35.6,35.46,35.54,222096.0,31.6009,31.7256,31.6009,31.6721,222096.0
2019-01-08 10:25:00,35.52,35.56,35.44,35.54,148916.0,31.6543,31.69,31.583,31.6721,148916.0
2019-01-08 10:30:00,35.54,35.62,35.52,35.6,141772.0,31.6721,31.7434,31.6543,31.7256,141772.0
2019-01-08 10:35:00,35.61,35.71,35.54,35.71,108556.0,31.7345,31.8236,31.6721,31.8236,108556.0
2019-01-08 10:40:00,35.7,35.75,35.62,35.66,43048.0,31.8147,31.8593,31.7434,31.7791,43048.0
2019-01-08 10:45:00,35.66,35.69,35.57,35.66,45146.0,31.7791,31.8058,31.6989,31.7791,45146.0
2019-01-08 10:50:00,35.66,35.67,35.59,35.61,48156.0,31.7791,31.788,31.7167,31.7345,48156.0
2019-01-08 10:55:00,35.61,35.64,35.51,35.63,59692.0,31.7345,31.7613,31.6454,31.7523,59692.0
2019-01-08 11:00:00,35.63,35.78,35.62,35.75,62092.0,31.7523,31.886,31.7434,31.8593,62092.0
2019-01-08 11:05:00,35.76,35.9,35.71,35.88,44280.0,31.8682,31.993,31.8236,31.9751,44280.0
2019-01-08 11:10:00,35.88,35.92,35.83,35.85,53918.0,31.9751,32.0108,31.9306,31.9484,53918.0
2019-01-08 11:15:00,35.85,35.97,35.84,35.95,44384.0,31.9484,32.0553,31.9395,32.0375,44384.0
2019-01-08 11:20:00,35.95,35.97,35.88,35.93,35294.0,32.0375,32.0553,31.9751,32.0197,35294.0
2019-01-08 11:25:00,35.92,35.96,35.88,35.91,38664.0,32.0108,32.0464,31.9751,32.0019,38664.0
2019-01-08 11:30:00,35.89,35.89,35.77,35.79,147824.0,31.9841,31.9841,31.8771,31.8949,147824.0
2019-01-08 11:35:00,35.78,35.79,35.67,35.72,30848.0,31.886,31.8949,31.788,31.8326,30848.0
2019-01-08 11:40:00,35.72,35.76,35.68,35.74,32942.0,31.8326,31.8682,31.7969,31.8504,32942.0
2019-01-08 11:45:00,35.73,35.82,35.73,35.8,43192.0,31.8415,31.9217,31.8415,31.9038,43192.0
2019-01-08 11:50:00,35.79,35.79,35.69,35.72,35398.0,31.8949,31.8949,31.8058,31.8326,35398.0
2019-01-08 11:55:00,35.73,35.86,35.73,35.85,36096.0,31.8415,31.9573,31.8415,31.9484,36096.0
2019-01-08 12:00:00,35.85,35.98,35.84,35.96,145062.0,31.9484,32.0643,31.9395,32.0464,145062.0
2019-01-08 12:05:00,35.96,36.02,35.93,36.01,47428.0,32.0464,32.0999,32.0197,32.091,47428.0
2019-01-08 12:10:00,36.01,36.05,35.97,36.05,73234.0,32.091,32.1266,32.0553,32.1266,73234.0
2019-01-08 12:15:00,36.05,36.12,35.97,36.08,251196.0,32.1266,32.189,32.0553,32.1534,251196.0
2019-01-08 12:20:00,36.08,36.1,35.96,35.96,98572.0,32.1534,32.1712,32.0464,32.0464,98572.0
2019-01-08 12:25:00,35.96,35.99,35.9,35.93,113630.0,32.0464,32.0732,31.993,32.0197,113630.0
2019-01-08 12:30:00,35.92,36.04,35.88,35.93,95844.0,32.0108,32.1177,31.9751,32.0197,95844.0
2019-01-08 12:35:00,35.93,35.97,35.91,35.95,52150.0,32.0197,32.0553,32.0019,32.0375,52150.0
2019-01-08 12:40:00,35.94,35.98,35.88,35.91,39470.0,32.0286,32.0643,31.9751,32.0019,39470.0
2019-01-08 12:45:00,35.91,35.92,35.74,35.74,58546.0,32.0019,32.0108,31.8504,31.8504,58546.0
2019-01-08 12:50:00,35.74,35.77,35.72,35.76,57162.0,31.8504,31.8771,31.8326,31.8682,57162.0
2019-01-08 12:55:00,35.75,35.8,35.71,35.8,97780.0,31.8593,31.9038,31.8236,31.9038,97780.0
2019-01-08 13:00:00,35.8,35.91,35.77,35.91,55878.0,31.9038,32.0019,31.8771,32.0019,55878.0
2019-01-08 13:05:00,35.91,35.91,35.86,35.88,104690.0,32.0019,32.0019,31.9573,31.9751,104690.0
2019-01-08 13:10:00,35.88,35.92,35.86,35.9,166566.0,31.9751,32.0108,31.9573,31.993,166566.0
2019-01-08 13:15:00,35.91,35.95,35.87,35.88,40496.0,32.0019,32.0375,31.9662,31.9751,40496.0
2019-01-08 13:20:00,35.88,35.94,35.87,35.9,33808.0,31.9751,32.0286,31.9662,31.993,33808.0
2019-01-08 13:25:00,35.9,35.98,35.89,35.98,44330.0,31.993,32.0643,31.9841,32.0643,44330.0
2019-01-08 13:30:00,35.97,36.01,35.94,35.99,59342.0,32.0553,32.091,32.0286,32.0732,59342.0
2019-01-08 13:35:00,35.99,36.03,35.98,36.03,32706.0,32.0732,32.1088,32.0643,32.1088,32706.0
2019-01-08 13:40:00,36.04,36.05,35.99,36.0,51016.0,32.1177,32.1266,32.0732,32.0821,51016.0
2019-01-08 13:45:00,36.0,36.03,35.9,36.02,47874.0,32.0821,32.1088,31.993,32.0999,47874.0
2019-01-08 13:50:00,36.04,36.13,36.03,36.12,75676.0,32.1177,32.1979,32.1088,32.189,75676.0
2019-01-08 13:55:00,36.13,36.17,36.1,36.15,60288.0,32.1979,32.2336,32.1712,32.2158,60288.0
2019-01-08 14:00:00,36.13,36.2,36.12,36.14,48900.0,32.1979,32.2603,32.189,32.2068,48900.0
2019-01-08 14:05:00,36.14,36.17,36.09,36.13,55094.0,32.2068,32.2336,32.1623,32.1979,55094.0
2019-01-08 14:10:00,36.13,36.16,36.1,36.15,34408.0,32.1979,32.2247,32.1712,32.2158,34408.0
2019-01-08 14:15:00,36.15,36.16,36.1,36.11,39666.0,32.2158,32.2247,32.1712,32.1801,39666.0
2019-01-08 14:20:00,36.12,36.13,36.08,36.09,54140.0,32.189,32.1979,32.1534,32.1623,54140.0
2019-01-08 14:25:00,36.09,36.13,36.09,36.13,29516.0,32.1623,32.1979,32.1623,32.1979,29516.0
2019-01-08 14:30:00,36.12,36.2,36.11,36.2,42296.0,32.189,32.2603,32.1801,32.2603,42296.0
2019-01-08 14:35:00,36.19,36.27,36.17,36.24,59116.0,32.2514,32.3227,32.2336,32.296,59116.0
2019-01-08 14:40:00,36.24,36.26,36.14,36.14,125342.0,32.296,32.3138,32.2068,32.2068,125342.0
2019-01-08 14:45:00,36.14,36.21,36.09,36.21,62370.0,32.2068,32.2692,32.1623,32.2692,62370.0
2019-01-08 14:50:00,36.21,36.21,36.15,36.18,48860.0,32.2692,32.2692,32.2158,32.2425,48860.0
2019-01-08 14:55:00,36.18,36.19,36.14,36.19,69162.0,32.2425,32.2514,32.2068,32.2514,69162.0
2019-01-08 15:00:00,36.19,36.19,36.15,36.17,45376.0,32.2514,32.2514,32.2158,32.2336,45376.0
2019-01-08 15:05:00,36.17,36.17,36.07,36.12,58530.0,32.2336,32.2336,32.1445,32.189,58530.0
2019-01-08 15:10:00,36.13,36.2,36.11,36.2,37110.0,32.1979,32.2603,32.1801,32.2603,37110.0
2019-01-08 15:15:00,36.19,36.26,36.19,36.26,44222.0,32.2514,32.3138,32.2514,32.3138,44222.0
2019-01-08 15:20:00,36.26,36.29,36.23,36.28,70086.0,32.3138,32.3405,32.2871,32.3316,70086.0
2019-01-08 15:25:00,36.28,36.34,36.26,36.34,131136.0,32.3316,32.3851,32.3138,32.3851,131136.0
2019-01-08 15:30:00,36.34,36.42,36.34,36.41,135206.0,32.3851,32.4564,32.3851,32.4475,135206.0
2019-01-08 15:35:00,36.41,36.42,36.38,36.38,290042.0,32.4475,32.4564,32.4207,32.4207,290042.0
2019-01-08 15:40:00,36.38,36.39,36.27,36.3,190076.0,32.4207,32.4296,32.3227,32.3494,190076.0
2019-01-08 15:45:00,36.3,36.35,36.3,36.3,144650.0,32.3494,32.394,32.3494,32.3494,144650.0
2019-01-08 15:50:00,36.3,36.32,36.26,36.32,195646.0,32.3494,32.3673,32.3138,32.3673,195646.0
2019-01-08 15:55:00,36.31,36.5,36.31,36.49,882006.0,32.3583,32.5277,32.3583,32.5188,882006.0
2019-01-09 09:30:00,37.13,37.66,37.08,37.59,253680.0,33.0891,33.5614,33.0445,33.499,253680.0
2019-01-09 09:35:00,37.6,37.94,37.49,37.79,195730.0,33.508,33.8109,33.4099,33.6773,195730.0
2019-01-09 09:40:00,37.76,37.77,37.6,37.77,132694.0,33.6505,33.6595,33.508,33.6595,132694.0
2019-01-09 09:45:00,37.77,37.81,37.73,37.75,162002.0,33.6595,33.6951,33.6238,33.6416,162002.0
2019-01-09 09:50:00,37.76,38.04,37.76,37.9,170642.0,33.6505,33.9001,33.6505,33.7753,170642.0
2019-01-09 09:55:00,37.88,38.05,37.85,38.02,118904.0,33.7575,33.909,33.7307,33.8822,118904.0
2019-01-09 10:00:00,38.03,38.07,37.87,37.88,84502.0,33.8912,33.9268,33.7486,33.7575,84502.0
2019-01-09 10:05:00,37.88,37.99,37.81,37.87,162958.0,33.7575,33.8555,33.6951,33.7486,162958.0
2019-01-09 10:10:00,37.87,37.95,37.84,37.88,162472.0,33.7486,33.8199,33.7218,33.7575,162472.0
2019-01-09 10:15:00,37.87,38.06,37.84,38.05,93782.0,33.7486,33.9179,33.7218,33.909,93782.0
2019-01-09 10:20:00,38.04,38.22,38.04,38.17,112530.0,33.9001,34.0605,33.9001,34.0159,112530.0
2019-01-09 10:25:00,38.17,38.24,38.16,38.22,186926.0,34.0159,34.0783,34.007,34.0605,186926.0
2019-01-09 10:30:00,38.22,38.22,37.88,37.93,274528.0,34.0605,34.0605,33.7575,33.802,274528.0
2019-01-09 10:35:00,37.93,38.06,37.92,38.01,206946.0,33.802,33.9179,33.7931,33.8733,206946.0
2019-01-09 10:40:00,38.01,38.09,37.9,37.9,105926.0,33.8733,33.9446,33.7753,33.7753,105926.0
2019-01-09 10:45:00,37.9,37.92,37.83,37.88,180430.0,33.7753,33.7931,33.7129,33.7575,180430.0
2019-01-09 10:50:00,37.89,37.99,37.88,37.95,98614.0,33.7664,33.8555,33.7575,33.8199,98614.0
2019-01-09 10:55:00,37.94,37.96,37.87,37.95,91580.0,33.8109,33.8288,33.7486,33.8199,91580.0
2019-01-09 11:00:00,37.94,38.06,37.9,37.99,59382.0,33.8109,33.9179,33.7753,33.8555,59382.0
2019-01-09 11:05:00,37.99,38.08,37.99,38.04,133082.0,33.8555,33.9357,33.8555,33.9001,133082.0
2019-01-09 11:10:00,38.04,38.1,38.01,38.1,85886.0,33.9001,33.9535,33.8733,33.9535,85886.0
2019-01-09 11:15:00,38.1,38.22,38.04,38.21,100634.0,33.9535,34.0605,33.9001,34.0516,100634.0
2019-01-09 11:20:00,38.2,38.31,38.13,38.27,84034.0,34.0427,34.1407,33.9803,34.105,84034.0
2019-01-09 11:25:00,38.26,38.26,38.15,38.23,69210.0,34.0961,34.0961,33.9981,34.0694,69210.0
2019-01-09 11:30:00,38.24,38.25,38.16,38.19,46270.0,34.0783,34.0872,34.007,34.0337,46270.0
2019-01-09 11:35:00,38.21,38.24,38.1,38.13,76904.0,34.0516,34.0783,33.9535,33.9803,76904.0
2019-01-09 11:40:00,38.13,38.15,38.07,38.08,36996.0,33.9803,33.9981,33.9268,33.9357,36996.0
2019-01-09 11:45:00,38.08,38.22,38.07,38.12,44056.0,33.9357,34.0605,33.9268,33.9714,44056.0
2019-01-09 11:50:00,38.12,38.22,38.08,38.19,100534.0,33.9714,34.0605,33.9357,34.0337,100534.0
2019-01-09 11:55:00,38.19,38.19,38.02,38.06,33904.0,34.0337,34.0337,33.8822,33.9179,33904.0
2019-01-09 12:00:00,38.06,38.16,38.06,38.13,54670.0,33.9179,34.007,33.9179,33.9803,54670.0
2019-01-09 12:05:00,38.12,38.16,38.05,38.06,64074.0,33.9714,34.007,33.909,33.9179,64074.0
2019-01-09 12:10:00,38.05,38.09,38.02,38.09,30996.0,33.909,33.9446,33.8822,33.9446,30996.0
2019-01-09 12:15:00,38.1,38.2,38.08,38.2,34342.0,33.9535,34.0427,33.9357,34.0427,34342.0
2019-01-09 12:20:00,38.2,38.23,38.18,38.21,22332.0,34.0427,34.0694,34.0248,34.0516,22332.0
2019-01-09 12:25:00,38.21,38.23,38.18,38.18,19516.0,34.0516,34.0694,34.0248,34.0248,19516.0
2019-01-09 12:30:00,38.18,38.25,38.17,38.25,111638.0,34.0248,34.0872,34.0159,34.0872,111638.0
2019-01-09 12:35:00,38.24,38.27,38.15,38.16,25944.0,34.0783,34.105,33.9981,34.007,25944.0
2019-01-09 12:40:00,38.15,38.15,38.07,38.12,32998.0,33.9981,33.9981,33.9268,33.9714,32998.0
2019-01-09 12:45:00,38.1,38.17,38.08,38.13,22344.0,33.9535,34.0159,33.9357,33.9803,22344.0
2019-01-09 12:50:00,38.13,38.19,38.13,38.16,33200.0,33.9803,34.0337,33.9803,34.007,33200.0
2019-01-09 12:55:00,38.15,38.16,38.12,38.13,21938.0,33.9981,34.007,33.9714,33.9803,21938.0
2019-01-09 13:00:00,38.14,38.15,38.08,38.13,29294.0,33.9892,33.9981,33.9357,33.9803,29294.0
2019-01-09 13:05:00,38.13,38.13,38.07,38.09,42304.0,33.9803,33.9803,33.9268,33.9446,42304.0
2019-01-09 13:10:00,38.09,38.1,38.07,38.1,62622.0,33.9446,33.9535,33.9268,33.9535,62622.0
2019-01-09 13:15:00,38.1,38.16,38.08,38.13,42624.0,33.9535,34.007,33.9357,33.9803,42624.0
2019-01-09 13:20:00,38.13,38.15,38.08,38.1,26276.0,33.9803,33.9981,33.9357,33.9535,26276.0
2019-01-09 13:25:00,38.1,38.1,38.07,38.1,22000.0,33.9535,33.9535,33.9268,33.9535,22000.0
2019-01-09 13:30:00,38.11,38.13,38.09,38.12,46954.0,33.9624,33.9803,33.9446,33.9714,46954.0
2019-01-09 13:35:00,38.13,38.17,38.13,38.13,24382.0,33.9803,34.0159,33.9803,33.9803,24382.0
2019-01-09 13:40:00,38.13,38.17,38.1,38.1,97396.0,33.9803,34.0159,33.9535,33.9535,97396.0
2019-01-09 13:45:00,38.1,38.1,38.0,38.01,116326.0,33.9535,33.9535,33.8644,33.8733,116326.0
2019-01-09 13:50:00,38.0,38.0,37.89,37.9,249156.0,33.8644,33.8644,33.7664,33.7753,249156.0
2019-01-09 13:55:00,37.92,37.92,37.87,37.89,53178.0,33.7931,33.7931,33.7486,33.7664,53178.0
2019-01-09 14:00:00,37.9,38.02,37.88,37.92,46554.0,33.7753,33.8822,33.7575,33.7931,46554.0
2019-01-09 14:05:00,37.93,37.99,37.92,37.99,42966.0,33.802,33.8555,33.7931,33.8555,42966.0
2019-01-09 14:10:00,37.99,37.99,37.88,37.93,32342.0,33.8555,33.8555,33.7575,33.802,32342.0
2019-01-09 14:15:00,37.92,37.92,37.76,37.76,40716.0,33.7931,33.7931,33.6505,33.6505,40716.0
2019-01-09 14:20:00,37.75,37.82,37.72,37.76,35832.0,33.6416,33.704,33.6149,33.6505,35832.0
2019-01-09 14:25:00,37.77,37.85,37.77,37.82,30750.0,33.6595,33.7307,33.6595,33.704,30750.0
2019-01-09 14:30:00,37.82,37.91,37.79,37.91,40464.0,33.704,33.7842,33.6773,33.7842,40464.0
2019-01-09 14:35:00,37.92,37.97,37.89,37.95,26574.0,33.7931,33.8377,33.7664,33.8199,26574.0
2019-01-09 14:40:00,37.94,37.99,37.93,37.97,20670.0,33.8109,33.8555,33.802,33.8377,20670.0
2019-01-09 14:45:00,37.99,38.05,37.98,38.02,20676.0,33.8555,33.909,33.8466,33.8822,20676.0
2019-01-09 14:50:00,38.02,38.04,37.99,38.03,19592.0,33.8822,33.9001,33.8555,33.8912,19592.0
2019-01-09 14:55:00,38.03,38.07,38.02,38.06,34074.0,33.8912,33.9268,33.8822,33.9179,34074.0
2019-01-09 15:00:00,38.06,38.12,38.02,38.12,53956.0,33.9179,33.9714,33.8822,33.9714,53956.0
2019-01-09 15:05:00,38.12,38.13,38.09,38.13,35626.0,33.9714,33.9803,33.9446,33.9803,35626.0
2019-01-09 15:10:00,38.12,38.18,38.09,38.1,47044.0,33.9714,34.0248,33.9446,33.9535,47044.0
2019-01-09 15:15:00,38.1,38.15,38.1,38.12,38750.0,33.9535,33.9981,33.9535,33.9714,38750.0
2019-01-09 15:20:00,38.12,38.17,38.11,38.15,38598.0,33.9714,34.0159,33.9624,33.9981,38598.0
2019-01-09 15:25:00,38.14,38.16,38.02,38.07,87242.0,33.9892,34.007,33.8822,33.9268,87242.0
2019-01-09 15:30:00,38.06,38.07,38.0,38.02,53358.0,33.9179,33.9268,33.8644,33.8822,53358.0
2019-01-09 15:35:00,38.02,38.02,37.95,37.97,57978.0,33.8822,33.8822,33.8199,33.8377,57978.0
2019-01-09 15:40:00,37.97,37.99,37.91,37.92,146468.0,33.8377,33.8555,33.7842,33.7931,146468.0
2019-01-09 15:45:00,37.92,37.95,37.88,37.91,134996.0,33.7931,33.8199,33.7575,33.7842,134996.0
2019-01-09 15:50:00,37.91,37.92,37.81,37.81,168150.0,33.7842,33.7931,33.6951,33.6951,168150.0
2019-01-09 15:55:00,37.81,37.94,37.81,37.93,589830.0,33.6951,33.8109,33.6951,33.802,589830.0
2019-01-10 09:30:00,37.72,37.87,37.62,37.66,69744.0,33.6149,33.7486,33.5258,33.5614,69744.0
2019-01-10 09:35:00,37.7,37.95,37.65,37.87,43792.0,33.5971,33.8199,33.5525,33.7486,43792.0
2019-01-10 09:40:00,37.88,37.99,37.84,37.89,55922.0,33.7575,33.8555,33.7218,33.7664,55922.0
2019-01-10 09:45:00,37.88,37.93,37.83,37.93,94092.0,33.7575,33.802,33.7129,33.802,94092.0
2019-01-10 09:50:00,37.89,38.01,37.88,37.97,49142.0,33.7664,33.8733,33.7575,33.8377,49142.0
2019-01-10 09:55:00,37.98,38.05,37.93,38.04,51358.0,33.8466,33.909,33.802,33.9001,51358.0
2019-01-10 10:00:00,38.02,38.09,38.01,38.07,74716.0,33.8822,33.9446,33.8733,33.9268,74716.0
2019-01-10 10:05:00,38.06,38.2,38.06,38.19,23784.0,33.9179,34.0427,33.9179,34.0337,23784.0
2019-01-10 10:10:00,38.2,38.25,38.12,38.12,24530.0,34.0427,34.0872,33.9714,33.9714,24530.0
2019-01-10 10:15:00,38.13,38.15,38.03,38.08,30732.0,33.9803,33.9981,33.8912,33.9357,30732.0
2019-01-10 10:20:00,38.08,38.22,38.07,38.2,19470.0,33.9357,34.0605,33.9268,34.0427,19470.0
2019-01-10 10:25:00,38.22,38.22,38.07,38.2,103988.0,34.0605,34.0605,33.9268,34.0427,103988.0
2019-01-10 10:30:00,38.2,38.23,38.12,38.23,21882.0,34.0427,34.0694,33.9714,34.0694,21882.0
2019-01-10 10:35:00,38.24,38.24,38.12,38.15,52830.0,34.0783,34.0783,33.9714,33.9981,52830.0
2019-01-10 10:40:00,38.16,38.29,38.15,38.26,60346.0,34.007,34.1229,33.9981,34.0961,60346.0
2019-01-10 10:45:00,38.27,38.33,38.25,38.3,62342.0,34.105,34.1585,34.0872,34.1318,62342.0
2019-01-10 10:50:00,38.27,38.37,38.27,38.36,22156.0,34.105,34.1942,34.105,34.1852,22156.0
2019-01-10 10:55:00,38.35,38.44,38.35,38.4,17704.0,34.1763,34.2565,34.1763,34.2209,17704.0
2019-01-10 11:00:00,38.41,38.42,38.34,38.36,52294.0,34.2298,34.2387,34.1674,34.1852,52294.0
2019-01-10 11:05:00,38.38,38.4,38.23,38.23,62366.0,34.2031,34.2209,34.0694,34.0694,62366.0
2019-01-10 11:10:00,38.23,38.26,38.19,38.23,31262.0,34.0694,34.0961,34.0337,34.0694,31262.0
2019-01-10 11:15:00,38.23,38.23,38.1,38.1,50148.0,34.0694,34.0694,33.9535,33.9535,50148.0
2019-01-10 11:20:00,38.1,38.11,38.06,38.08,33114.0,33.9535,33.9624,33.9179,33.9357,33114.0
2019-01-10 11:25:00,38.07,38.07,37.99,38.01,17804.0,33.9268,33.9268,33.8555,33.8733,17804.0
2019-01-10 11:30:00,38.0,38.11,37.98,38.1,37680.0,33.8644,33.9624,33.8466,33.9535,37680.0
2019-01-10 11:35:00,38.1,38.22,38.1,38.2,26512.0,33.9535,34.0605,33.9535,34.0427,26512.0
2019-01-10 11:40:00,38.19,38.2,38.1,38.1,37524.0,34.0337,34.0427,33.9535,33.9535,37524.0
2019-01-10 11:45:00,38.1,38.17,38.09,38.15,23774.0,33.9535,34.0159,33.9446,33.9981,23774.0
2019-01-10 11:50:00,38.15,38.21,38.1,38.21,15822.0,33.9981,34.0516,33.9535,34.0516,15822.0
2019-01-10 11:55:00,38.21,38.27,38.18,38.26,10582.0,34.0516,34.105,34.0248,34.0961,10582.0
2019-01-10 12:00:00,38.25,38.31,38.14,38.15,32594.0,34.0872,34.1407,33.9892,33.9981,32594.0
2019-01-10 12:05:00,38.15,38.2,38.13,38.17,10382.0,33.9981,34.0427,33.9803,34.0159,10382.0
2019-01-10 12:10:00,38.18,38.19,38.13,38.15,31638.0,34.0248,34.0337,33.9803,33.9981,31638.0
2019-01-10 12:15:00,38.16,38.21,38.16,38.21,9230.0,34.007,34.0516,34.007,34.0516,9230.0
2019-01-10 12:20:00,38.19,38.22,38.15,38.21,11830.0,34.0337,34.0605,33.9981,34.0516,11830.0
2019-01-10 12:25:00,38.21,38.23,38.16,38.21,21422.0,34.0516,34.0694,34.007,34.0516,21422.0
2019-01-10 12:30:00,38.21,38.28,38.21,38.23,29718.0,34.0516,34.1139,34.0516,34.0694,29718.0
2019-01-10 12:35:00,38.23,38.3,38.22,38.3,14526.0,34.0694,34.1318,34.0605,34.1318,14526.0
2019-01-10 12:40:00,38.29,38.31,38.25,38.28,23968.0,34.1229,34.1407,34.0872,34.1139,23968.0
2019-01-10 12:45:00,38.27,38.34,38.18,38.31,148826.0,34.105,34.1674,34.0248,34.1407,148826.0
2019-01-10 12:50:00,38.29,38.35,38.27,38.33,41304.0,34.1229,34.1763,34.105,34.1585,41304.0
2019-01-10 12:55:00,38.33,38.33,38.27,38.31,31260.0,34.1585,34.1585,34.105,34.1407,31260.0
2019-01-10 13:00:00,38.3,38.35,38.27,38.3,20424.0,34.1318,34.1763,34.105,34.1318,20424.0
2019-01-10 13:05:00,38.31,38.34,38.17,38.17,41858.0,34.1407,34.1674,34.0159,34.0159,41858.0
2019-01-10 13:10:00,38.16,38.2,38.13,38.15,12996.0,34.007,34.0427,33.9803,33.9981,12996.0
2019-01-10 13:15:00,38.12,38.13,38.08,38.09,13410.0,33.9714,33.9803,33.9357,33.9446,13410.0
2019-01-10 13:20:00,38.07,38.07,38.02,38.04,22196.0,33.9268,33.9268,33.8822,33.9001,22196.0
2019-01-10 13:25:00,38.01,38.13,38.01,38.12,24582.0,33.8733,33.9803,33.8733,33.9714,24582.0
2019-01-10 13:30:00,38.13,38.13,38.03,38.1,13700.0,33.9803,33.9803,33.8912,33.9535,13700.0
2019-01-10 13:35:00,38.1,38.11,38.04,38.07,19288.0,33.9535,33.9624,33.9001,33.9268,19288.0
2019-01-10 13:40:00,38.07,38.07,37.99,38.04,30768.0,33.9268,33.9268,33.8555,33.9001,30768.0
2019-01-10 13:45:00,38.05,38.12,38.04,38.08,17882.0,33.909,33.9714,33.9001,33.9357,17882.0
2019-01-10 13:50:00,38.1,38.1,38.04,38.06,12216.0,33.9535,33.9535,33.9001,33.9179,12216.0
2019-01-10 13:55:00,38.04,38.08,38.01,38.07,15514.0,33.9001,33.9357,33.8733,33.9268,15514.0
2019-01-10 14:00:00,38.08,38.15,38.08,38.13,12762.0,33.9357,33.9981,33.9357,33.9803,12762.0
2019-01-10 14:05:00,38.15,38.21,38.13,38.16,53458.0,33.9981,34.0516,33.9803,34.007,53458.0
2019-01-10 14:10:00,38.17,38.19,38.15,38.18,34800.0,34.0159,34.0337,33.9981,34.0248,34800.0
2019-01-10 14:15:00,38.19,38.21,38.16,38.19,28322.0,34.0337,34.0516,34.007,34.0337,28322.0
2019-01-10 14:20:00,38.2,38.26,38.19,38.23,20166.0,34.0427,34.0961,34.0337,34.0694,20166.0
2019-01-10 14:25:00,38.23,38.24,38.2,38.21,14244.0,34.0694,34.0783,34.0427,34.0516,14244.0
2019-01-10 14:30:00,38.22,38.22,38.15,38.18,18156.0,34.0605,34.0605,33.9981,34.0248,18156.0
2019-01-10 14:35:00,38.18,38.21,38.18,38.19,15914.0,34.0248,34.0516,34.0248,34.0337,15914.0
2019-01-10 14:40:00,38.18,38.24,38.17,38.23,15232.0,34.0248,34.0783,34.0159,34.0694,15232.0
2019-01-10 14:45:00,38.24,38.24,38.16,38.16,12128.0,34.0783,34.0783,34.007,34.007,12128.0
2019-01-10 14:50:00,38.18,38.18,38.12,38.15,12650.0,34.0248,34.0248,33.9714,33.9981,12650.0
2019-01-10 14:55:00,38.14,38.19,38.13,38.19,19436.0,33.9892,34.0337,33.9803,34.0337,19436.0
2019-01-10 15:00:00,38.19,38.23,38.17,38.22,36600.0,34.0337,34.0694,34.0159,34.0605,36600.0
2019-01-10 15:05:00,38.22,38.22,38.16,38.16,21628.0,34.0605,34.0605,34.007,34.007,21628.0
2019-01-10 15:10:00,38.16,38.21,38.14,38.2,48326.0,34.007,34.0516,33.9892,34.0427,48326.0
2019-01-10 15:15:00,38.2,38.25,38.19,38.24,17810.0,34.0427,34.0872,34.0337,34.0783,17810.0
2019-01-10 15:20:00,38.26,38.27,38.23,38.27,24938.0,34.0961,34.105,34.0694,34.105,24938.0
2019-01-10 15:25:00,38.27,38.33,38.27,38.3,39986.0,34.105,34.1585,34.105,34.1318,39986.0
2019-01-10 15:30:00,38.3,38.31,38.24,38.27,50080.0,34.1318,34.1407,34.0783,34.105,50080.0
2019-01-10 15:35:00,38.27,38.32,38.25,38.31,39598.0,34.105,34.1496,34.0872,34.1407,39598.0
2019-01-10 15:40:00,38.31,38.34,38.29,38.29,52132.0,34.1407,34.1674,34.1229,34.1229,52132.0
2019-01-10 15:45:00,38.28,38.33,38.28,38.3,88198.0,34.1139,34.1585,34.1139,34.1318,88198.0
2019-01-10 15:50:00,38.3,38.34,38.29,38.33,55658.0,34.1318,34.1674,34.1229,34.1585,55658.0
2019-01-10 15:55:00,38.33,38.38,38.28,38.3,257030.0,34.1585,34.2031,34.1139,34.1318,257030.0
2019-01-11 09:30:00,38.19,38.23,37.97,38.1,51252.0,34.0337,34.0694,33.8377,33.9535,51252.0
2019-01-11 09:35:00,38.08,38.16,38.0,38.09,28980.0,33.9357,34.007,33.8644,33.9446,28980.0
2019-01-11 09:40:00,38.13,38.26,38.13,38.2,18388.0,33.9803,34.0961,33.9803,34.0427,18388.0
2019-01-11 09:45:00,38.19,38.35,38.19,38.35,25122.0,34.0337,34.1763,34.0337,34.1763,25122.0
2019-01-11 09:50:00,38.31,38.33,38.26,38.29,15002.0,34.1407,34.1585,34.0961,34.1229,15002.0
2019-01-11 09:55:00,38.29,38.44,38.27,38.4,26200.0,34.1229,34.2565,34.105,34.2209,26200.0
2019-01-11 10:00:00,38.41,38.53,38.41,38.47,78356.0,34.2298,34.3367,34.2298,34.2833,78356.0
2019-01-11 10:05:00,38.47,38.57,38.45,38.57,45244.0,34.2833,34.3724,34.2654,34.3724,45244.0
2019-01-11 10:10:00,38.56,38.6,38.54,38.59,29040.0,34.3635,34.3991,34.3457,34.3902,29040.0
2019-01-11 10:15:00,38.59,38.69,38.58,38.67,32158.0,34.3902,34.4793,34.3813,34.4615,32158.0
2019-01-11 10:20:00,38.68,38.74,38.67,38.72,124200.0,34.4704,34.5239,34.4615,34.5061,124200.0
2019-01-11 10:25:00,38.72,38.73,38.54,38.6,64670.0,34.5061,34.515,34.3457,34.3991,64670.0
2019-01-11 10:30:00,38.6,38.7,38.58,38.7,45820.0,34.3991,34.4882,34.3813,34.4882,45820.0
2019-01-11 10:35:00,38.7,38.79,38.69,38.79,50668.0,34.4882,34.5684,34.4793,34.5684,50668.0
2019-01-11 10:40:00,38.79,38.79,38.67,38.73,26390.0,34.5684,34.5684,34.4615,34.515,26390.0
2019-01-11 10:45:00,38.73,38.82,38.7,38.77,40298.0,34.515,34.5952,34.4882,34.5506,40298.0
2019-01-11 10:50:00,38.77,38.8,38.69,38.8,34980.0,34.5506,34.5774,34.4793,34.5774,34980.0
2019-01-11 10:55:00,38.82,38.87,38.79,38.87,39766.0,34.5952,34.6397,34.5684,34.6397,39766.0
2019-01-11 11:00:00,38.9,38.91,38.79,38.79,21518.0,34.6665,34.6754,34.5684,34.5684,21518.0
2019-01-11 11:05:00,38.79,38.86,38.75,38.81,38564.0,34.5684,34.6308,34.5328,34.5863,38564.0
2019-01-11 11:10:00,38.82,38.82,38.71,38.74,71312.0,34.5952,34.5952,34.4971,34.5239,71312.0
2019-01-11 11:15:00,38.74,38.87,38.73,38.85,64592.0,34.5239,34.6397,34.515,34.6219,64592.0
2019-01-11 11:20:00,38.85,38.85,38.78,38.84,69298.0,34.6219,34.6219,34.5595,34.613,69298.0
2019-01-11 11:25:00,38.81,38.81,38.72,38.75,30664.0,34.5863,34.5863,34.5061,34.5328,30664.0
2019-01-11 11:30:00,38.73,38.8,38.73,38.79,22806.0,34.515,34.5774,34.515,34.5684,22806.0
2019-01-11 11:35:00,38.83,38.83,38.75,38.75,13186.0,34.6041,34.6041,34.5328,34.5328,13186.0
2019-01-11 11:40:00,38.74,38.82,38.72,38.81,25696.0,34.5239,34.5952,34.5061,34.5863,25696.0
2019-01-11 11:45:00,38.81,38.88,38.8,38.88,47152.0,34.5863,34.6486,34.5774,34.6486,47152.0
2019-01-11 11:50:00,38.87,38.88,38.82,38.82,36076.0,34.6397,34.6486,34.5952,34.5952,36076.0
2019-01-11 11:55:00,38.82,38.86,38.81,38.82,21450.0,34.5952,34.6308,34.5863,34.5952,21450.0
2019-01-11 12:00:00,38.8,38.85,38.8,38.84,33352.0,34.5774,34.6219,34.5774,34.613,33352.0
2019-01-11 12:05:00,38.83,38.87,38.82,38.85,34418.0,34.6041,34.6397,34.5952,34.6219,34418.0
2019-01-11 12:10:00,38.85,38.85,38.82,38.85,30452.0,34.6219,34.6219,34.5952,34.6219,30452.0
2019-01-11 12:15:00,38.85,38.87,38.83,38.83,24816.0,34.6219,34.6397,34.6041,34.6041,24816.0
2019-01-11 12:20:00,38.84,38.97,38.83,38.97,38228.0,34.613,34.7289,34.6041,34.7289,38228.0
2019-01-11 12:25:00,38.97,39.16,38.97,39.15,78066.0,34.7289,34.8982,34.7289,34.8893,78066.0
2019-01-11 12:30:00,39.14,39.2,39.08,39.2,58906.0,34.8804,34.9338,34.8269,34.9338,58906.0
2019-01-11 12:35:00,39.2,39.36,39.19,39.31,107810.0,34.9338,35.0764,34.9249,35.0319,107810.0
2019-01-11 12:40:00,39.3,39.35,39.28,39.3,62928.0,35.0229,35.0675,35.0051,35.0229,62928.0
2019-01-11 12:45:00,39.3,39.3,39.23,39.24,127950.0,35.0229,35.0229,34.9606,34.9695,127950.0
2019-01-11 12:50:00,39.24,39.29,39.23,39.26,101432.0,34.9695,35.014,34.9606,34.9873,101432.0
2019-01-11 12:55:00,39.25,39.27,39.22,39.26,31574.0,34.9784,34.9962,34.9516,34.9873,31574.0
2019-01-11 13:00:00,39.26,39.26,39.18,39.24,60966.0,34.9873,34.9873,34.916,34.9695,60966.0
2019-01-11 13:05:00,39.24,39.27,39.21,39.21,100108.0,34.9695,34.9962,34.9427,34.9427,100108.0
2019-01-11 13:10:00,39.22,39.23,39.08,39.1,28000.0,34.9516,34.9606,34.8269,34.8447,28000.0
2019-01-11 13:15:00,39.1,39.1,39.04,39.06,33404.0,34.8447,34.8447,34.7912,34.8091,33404.0
2019-01-11 13:20:00,39.04,39.06,38.91,38.91,36156.0,34.7912,34.8091,34.6754,34.6754,36156.0
2019-01-11 13:25:00,38.91,38.94,38.87,38.93,42432.0,34.6754,34.7021,34.6397,34.6932,42432.0
2019-01-11 13:30:00,38.93,39.02,38.93,39.02,45556.0,34.6932,34.7734,34.6932,34.7734,45556.0
2019-01-11 13:35:00,39.04,39.09,39.01,39.08,28932.0,34.7912,34.8358,34.7645,34.8269,28932.0
2019-01-11 13:40:00,39.08,39.09,39.06,39.09,278276.0,34.8269,34.8358,34.8091,34.8358,278276.0
2019-01-11 13:45:00,39.09,39.12,39.05,39.07,36254.0,34.8358,34.8625,34.8001,34.818,36254.0
2019-01-11 13:50:00,39.07,39.09,38.99,39.0,47532.0,34.818,34.8358,34.7467,34.7556,47532.0
2019-01-11 13:55:00,39.0,39.04,38.98,39.02,38000.0,34.7556,34.7912,34.7378,34.7734,38000.0
2019-01-11 14:00:00,39.02,39.03,38.98,38.99,26152.0,34.7734,34.7823,34.7378,34.7467,26152.0
2019-01-11 14:05:00,39.01,39.04,38.97,39.01,83592.0,34.7645,34.7912,34.7289,34.7645,83592.0
2019-01-11 14:10:00,39.0,39.04,39.0,39.02,20696.0,34.7556,34.7912,34.7556,34.7734,20696.0
2019-01-11 14:15:00,39.02,39.06,38.95,38.95,41436.0,34.7734,34.8091,34.711,34.711,41436.0
2019-01-11 14:20:00,38.94,38.95,38.85,38.88,61138.0,34.7021,34.711,34.6219,34.6486,61138.0
2019-01-11 14:25:00,38.88,38.89,38.84,38.85,27616.0,34.6486,34.6576,34.613,34.6219,27616.0
2019-01-11 14:30:00,38.86,38.87,38.79,38.84,48790.0,34.6308,34.6397,34.5684,34.613,48790.0
2019-01-11 14:35:00,38.83,38.88,38.83,38.85,21382.0,34.6041,34.6486,34.6041,34.6219,21382.0
2019-01-11 14:40:00,38.85,38.87,38.8,38.85,29304.0,34.6219,34.6397,34.5774,34.6219,29304.0
2019-01-11 14:45:00,38.85,38.85,38.74,38.77,278612.0,34.6219,34.6219,34.5239,34.5506,278612.0
2019-01-11 14:50:00,38.78,38.78,38.71,38.71,24320.0,34.5595,34.5595,34.4971,34.4971,24320.0
2019-01-11 14:55:00,38.71,38.73,38.62,38.65,82820.0,34.4971,34.515,34.4169,34.4437,82820.0
2019-01-11 15:00:00,38.65,38.71,38.6,38.6,53574.0,34.4437,34.4971,34.3991,34.3991,53574.0
2019-01-11 15:05:00,38.62,38.85,38.6,38.81,74274.0,34.4169,34.6219,34.3991,34.5863,74274.0
2019-01-11 15:10:00,38.81,38.81,38.71,38.72,364836.0,34.5863,34.5863,34.4971,34.5061,364836.0
2019-01-11 15:15:00,38.72,38.74,38.68,38.74,26010.0,34.5061,34.5239,34.4704,34.5239,26010.0
2019-01-11 15:20:00,38.74,38.74,38.7,38.73,28912.0,34.5239,34.5239,34.4882,34.515,28912.0
2019-01-11 15:25:00,38.74,38.77,38.72,38.72,41478.0,34.5239,34.5506,34.5061,34.5061,41478.0
2019-01-11 15:30:00,38.72,38.73,38.66,38.69,69994.0,34.5061,34.515,34.4526,34.4793,69994.0
2019-01-11 15:35:00,38.69,38.73,38.67,38.69,70274.0,34.4793,34.515,34.4615,34.4793,70274.0
2019-01-11 15:40:00,38.69,38.74,38.69,38.7,64024.0,34.4793,34.5239,34.4793,34.4882,64024.0
2019-01-11 15:45:00,38.7,38.71,38.63,38.65,117112.0,34.4882,34.4971,34.4259,34.4437,117112.0
2019-01-11 15:50:00,38.64,38.67,38.59,38.6,187962.0,34.4348,34.4615,34.3902,34.3991,187962.0
2019-01-11 15:55:00,38.6,38.62,38.52,38.55,494200.0,34.3991,34.4169,34.3278,34.3546,494200.0
2019-01-14 09:30:00,38.24,38.32,37.84,38.06,85688.0,34.0783,34.1496,33.7218,33.9179,85688.0
2019-01-14 09:35:00,37.99,38.05,37.91,37.91,43278.0,33.8555,33.909,33.7842,33.7842,43278.0
2019-01-14 09:40:00,37.89,37.98,37.85,37.9,45160.0,33.7664,33.8466,33.7307,33.7753,45160.0
2019-01-14 09:45:00,37.9,37.9,37.81,37.85,41642.0,33.7753,33.7753,33.6951,33.7307,41642.0
2019-01-14 09:50:00,37.86,37.89,37.81,37.81,29310.0,33.7397,33.7664,33.6951,33.6951,29310.0
2019-01-14 09:55:00,37.81,37.81,37.56,37.58,72860.0,33.6951,33.6951,33.4723,33.4901,72860.0
2019-01-14 10:00:00,37.58,37.61,37.51,37.57,93676.0,33.4901,33.5169,33.4277,33.4812,93676.0
2019-01-14 10:05:00,37.57,37.6,37.52,37.59,111622.0,33.4812,33.508,33.4367,33.499,111622.0
2019-01-14 10:10:00,37.59,37.63,37.56,37.58,84496.0,33.499,33.5347,33.4723,33.4901,84496.0
2019-01-14 10:15:00,37.58,37.71,37.52,37.71,47482.0,33.4901,33.606,33.4367,33.606,47482.0
2019-01-14 10:20:00,37.72,37.84,37.6,37.84,89774.0,33.6149,33.7218,33.508,33.7218,89774.0
2019-01-14 10:25:00,37.83,37.91,37.81,37.9,59050.0,33.7129,33.7842,33.6951,33.7753,59050.0
2019-01-14 10:30:00,37.89,37.98,37.85,37.88,45732.0,33.7664,33.8466,33.7307,33.7575,45732.0
2019-01-14 10:35:00,37.9,37.95,37.87,37.9,35622.0,33.7753,33.8199,33.7486,33.7753,35622.0
2019-01-14 10:40:00,37.89,37.92,37.86,37.87,26906.0,33.7664,33.7931,33.7397,33.7486,26906.0
2019-01-14 10:45:00,37.88,37.92,37.74,37.77,22936.0,33.7575,33.7931,33.6327,33.6595,22936.0
2019-01-14 10:50:00,37.76,37.76,37.7,37.73,32572.0,33.6505,33.6505,33.5971,33.6238,32572.0
2019-01-14 10:55:00,37.74,37.81,37.71,37.71,16914.0,33.6327,33.6951,33.606,33.606,16914.0
2019-01-14 11:00:00,37.71,37.79,37.68,37.72,37352.0,33.606,33.6773,33.5792,33.6149,37352.0
2019-01-14 11:05:00,37.71,37.71,37.64,37.67,29250.0,33.606,33.606,33.5436,33.5703,29250.0
2019-01-14 11:10:00,37.68,37.71,37.62,37.67,31512.0,33.5792,33.606,33.5258,33.5703,31512.0
2019-01-14 11:15:00,37.68,37.69,37.52,37.57,29880.0,33.5792,33.5882,33.4367,33.4812,29880.0
2019-01-14 11:20:00,37.56,37.64,37.53,37.58,26914.0,33.4723,33.5436,33.4456,33.4901,26914.0
2019-01-14 11:25:00,37.58,37.64,37.58,37.62,29956.0,33.4901,33.5436,33.4901,33.5258,29956.0
2019-01-14 11:30:00,37.63,37.7,37.59,37.68,50890.0,33.5347,33.5971,33.499,33.5792,50890.0
2019-01-14 11:35:00,37.69,37.85,37.69,37.84,38642.0,33.5882,33.7307,33.5882,33.7218,38642.0
2019-01-14 11:40:00,37.84,37.84,37.73,37.74,40148.0,33.7218,33.7218,33.6238,33.6327,40148.0
2019-01-14 11:45:00,37.75,37.79,37.71,37.77,73336.0,33.6416,33.6773,33.606,33.6595,73336.0
2019-01-14 11:50:00,37.76,37.78,37.63,37.67,25962.0,33.6505,33.6684,33.5347,33.5703,25962.0
2019-01-14 11:55:00,37.67,37.69,37.59,37.63,20056.0,33.5703,33.5882,33.499,33.5347,20056.0
2019-01-14 12:00:00,37.63,37.69,37.63,37.69,36464.0,33.5347,33.5882,33.5347,33.5882,36464.0
2019-01-14 12:05:00,37.69,37.69,37.63,37.69,18530.0,33.5882,33.5882,33.5347,33.5882,18530.0
2019-01-14 12:10:00,37.68,37.73,37.67,37.73,17160.0,33.5792,33.6238,33.5703,33.6238,17160.0
2019-01-14 12:15:00,37.74,37.84,37.74,37.81,21072.0,33.6327,33.7218,33.6327,33.6951,21072.0
2019-01-14 12:20:00,37.81,37.82,37.76,37.81,28996.0,33.6951,33.704,33.6505,33.6951,28996.0
2019-01-14 12:25:00,37.81,37.83,37.76,37.78,18242.0,33.6951,33.7129,33.6505,33.6684,18242.0
2019-01-14 12:30:00,37.8,37.82,37.78,37.8,12800.0,33.6862,33.704,33.6684,33.6862,12800.0
2019-01-14 12:35:00,37.81,37.81,37.75,37.75,22812.0,33.6951,33.6951,33.6416,33.6416,22812.0
2019-01-14 12:40:00,37.75,37.77,37.71,37.77,16844.0,33.6416,33.6595,33.606,33.6595,16844.0
2019-01-14 12:45:00,37.78,37.8,37.76,37.76,24400.0,33.6684,33.6862,33.6505,33.6505,24400.0
2019-01-14 12:50:00,37.77,37.8,37.76,37.79,16814.0,33.6595,33.6862,33.6505,33.6773,16814.0
2019-01-14 12:55:00,37.8,37.81,37.73,37.74,26520.0,33.6862,33.6951,33.6238,33.6327,26520.0
2019-01-14 13:00:00,37.74,37.76,37.74,37.74,14892.0,33.6327,33.6505,33.6327,33.6327,14892.0
2019-01-14 13:05:00,37.74,37.75,37.69,37.74,13222.0,33.6327,33.6416,33.5882,33.6327,13222.0
2019-01-14 13:10:00,37.75,37.86,37.75,37.83,67980.0,33.6416,33.7397,33.6416,33.7129,67980.0
2019-01-14 13:15:00,37.83,37.84,37.81,37.83,28612.0,33.7129,33.7218,33.6951,33.7129,28612.0
2019-01-14 13:20:00,37.82,37.85,37.8,37.83,25548.0,33.704,33.7307,33.6862,33.7129,25548.0
2019-01-14 13:25:00,37.82,37.84,37.79,37.81,26436.0,33.704,33.7218,33.6773,33.6951,26436.0
2019-01-14 13:30:00,37.82,37.83,37.78,37.78,22784.0,33.704,33.7129,33.6684,33.6684,22784.0
2019-01-14 13:35:00,37.79,37.82,37.78,37.82,38438.0,33.6773,33.704,33.6684,33.704,38438.0
2019-01-14 13:40:00,37.81,37.88,37.8,37.88,42958.0,33.6951,33.7575,33.6862,33.7575,42958.0
2019-01-14 13:45:00,37.87,37.92,37.84,37.88,41606.0,33.7486,33.7931,33.7218,33.7575,41606.0
2019-01-14 13:50:00,37.88,37.88,37.84,37.87,24624.0,33.7575,33.7575,33.7218,33.7486,24624.0
2019-01-14 13:55:00,37.87,37.92,37.87,37.91,33752.0,33.7486,33.7931,33.7486,33.7842,33752.0
2019-01-14 14:00:00,37.91,37.91,37.85,37.85,17044.0,33.7842,33.7842,33.7307,33.7307,17044.0
2019-01-14 14:05:00,37.87,37.88,37.8,37.81,27144.0,33.7486,33.7575,33.6862,33.6951,27144.0
2019-01-14 14:10:00,37.81,37.81,37.73,37.75,16012.0,33.6951,33.6951,33.6238,33.6416,16012.0
2019-01-14 14:15:00,37.74,37.76,37.73,37.73,18252.0,33.6327,33.6505,33.6238,33.6238,18252.0
2019-01-14 14:20:00,37.74,37.76,37.71,37.76,24220.0,33.6327,33.6505,33.606,33.6505,24220.0
2019-01-14 14:25:00,37.75,37.75,37.63,37.64,67506.0,33.6416,33.6416,33.5347,33.5436,67506.0
2019-01-14 14:30:00,37.65,37.67,37.61,37.66,35010.0,33.5525,33.5703,33.5169,33.5614,35010.0
2019-01-14 14:35:00,37.66,37.73,37.64,37.7,96952.0,33.5614,33.6238,33.5436,33.5971,96952.0
2019-01-14 14:40:00,37.7,37.71,37.62,37.69,42496.0,33.5971,33.606,33.5258,33.5882,42496.0
2019-01-14 14:45:00,37.69,37.72,37.63,37.64,66174.0,33.5882,33.6149,33.5347,33.5436,66174.0
2019-01-14 14:50:00,37.63,37.63,37.58,37.6,102540.0,33.5347,33.5347,33.4901,33.508,102540.0
2019-01-14 14:55:00,37.6,37.62,37.55,37.56,41744.0,33.508,33.5258,33.4634,33.4723,41744.0
2019-01-14 15:00:00,37.55,37.58,37.52,37.52,55838.0,33.4634,33.4901,33.4367,33.4367,55838.0
2019-01-14 15:05:00,37.52,37.52,37.49,37.52,47556.0,33.4367,33.4367,33.4099,33.4367,47556.0
2019-01-14 15:10:00,37.52,37.54,37.46,37.47,60008.0,33.4367,33.4545,33.3832,33.3921,60008.0
2019-01-14 15:15:00,37.47,37.53,37.47,37.49,43994.0,33.3921,33.4456,33.3921,33.4099,43994.0
2019-01-14 15:20:00,37.49,37.54,37.49,37.52,70864.0,33.4099,33.4545,33.4099,33.4367,70864.0
2019-01-14 15:25:00,37.52,37.54,37.48,37.48,73606.0,33.4367,33.4545,33.401,33.401,73606.0
2019-01-14 15:30:00,37.48,37.51,37.45,37.45,70802.0,33.401,33.4277,33.3743,33.3743,70802.0
2019-01-14 15:35:00,37.45,37.5,37.43,37.49,63850.0,33.3743,33.4188,33.3565,33.4099,63850.0
2019-01-14 15:40:00,37.49,37.49,37.34,37.35,159526.0,33.4099,33.4099,33.2762,33.2852,159526.0
2019-01-14 15:45:00,37.35,37.37,37.3,37.31,142416.0,33.2852,33.303,33.2406,33.2495,142416.0
2019-01-14 15:50:00,37.31,37.31,37.2,37.21,253970.0,33.2495,33.2495,33.1515,33.1604,253970.0
2019-01-14 15:55:00,37.2,37.22,37.1,37.1,901238.0,33.1515,33.1693,33.0624,33.0624,901238.0
2019-01-15 09:30:00,37.37,37.49,37.21,37.46,124100.0,33.303,33.4099,33.1604,33.3832,124100.0
2019-01-15 09:35:00,37.46,37.74,37.46,37.73,54512.0,33.3832,33.6327,33.3832,33.6238,54512.0
2019-01-15 09:40:00,37.72,37.74,37.5,37.51,41252.0,33.6149,33.6327,33.4188,33.4277,41252.0
2019-01-15 09:45:00,37.53,37.59,37.45,37.5,20508.0,33.4456,33.499,33.3743,33.4188,20508.0
2019-01-15 09:50:00,37.48,37.5,37.33,37.47,25216.0,33.401,33.4188,33.2673,33.3921,25216.0
2019-01-15 09:55:00,37.46,37.49,37.39,37.48,19816.0,33.3832,33.4099,33.3208,33.401,19816.0
2019-01-15 10:00:00,37.49,37.72,37.49,37.72,26382.0,33.4099,33.6149,33.4099,33.6149,26382.0
2019-01-15 10:05:00,37.71,37.71,37.55,37.56,23964.0,33.606,33.606,33.4634,33.4723,23964.0
2019-01-15 10:10:00,37.56,37.56,37.39,37.44,31300.0,33.4723,33.4723,33.3208,33.3654,31300.0
2019-01-15 10:15:00,37.44,37.45,37.35,37.41,52714.0,33.3654,33.3743,33.2852,33.3386,52714.0
2019-01-15 10:20:00,37.42,37.44,37.34,37.38,43572.0,33.3475,33.3654,33.2762,33.3119,43572.0
2019-01-15 10:25:00,37.37,37.38,37.3,37.31,26594.0,33.303,33.3119,33.2406,33.2495,26594.0
2019-01-15 10:30:00,37.32,37.37,37.24,37.32,32620.0,33.2584,33.303,33.1871,33.2584,32620.0
2019-01-15 10:35:00,37.33,37.36,37.27,37.28,34228.0,33.2673,33.2941,33.2139,33.2228,34228.0
2019-01-15 10:40:00,37.28,37.33,37.24,37.3,29862.0,33.2228,33.2673,33.1871,33.2406,29862.0
2019-01-15 10:45:00,37.3,37.31,37.23,37.25,23886.0,33.2406,33.2495,33.1782,33.196,23886.0
2019-01-15 10:50:00,37.24,37.27,37.23,37.27,34292.0,33.1871,33.2139,33.1782,33.2139,34292.0
2019-01-15 10:55:00,37.27,37.34,37.27,37.3,37244.0,33.2139,33.2762,33.2139,33.2406,37244.0
2019-01-15 11:00:00,37.3,37.33,37.29,37.33,29766.0,33.2406,33.2673,33.2317,33.2673,29766.0
2019-01-15 11:05:00,37.35,37.37,37.27,37.35,42384.0,33.2852,33.303,33.2139,33.2852,42384.0
2019-01-15 11:10:00,37.34,37.38,37.3,37.38,22892.0,33.2762,33.3119,33.2406,33.3119,22892.0
2019-01-15 11:15:00,37.38,37.44,37.38,37.43,24910.0,33.3119,33.3654,33.3119,33.3565,24910.0
2019-01-15 11:20:00,37.43,37.43,37.35,37.39,20990.0,33.3565,33.3565,33.2852,33.3208,20990.0
2019-01-15 11:25:00,37.4,37.42,37.35,37.42,28794.0,33.3297,33.3475,33.2852,33.3475,28794.0
2019-01-15 11:30:00,37.42,37.43,37.39,37.41,22058.0,33.3475,33.3565,33.3208,33.3386,22058.0
2019-01-15 11:35:00,37.42,37.48,37.4,37.46,39656.0,33.3475,33.401,33.3297,33.3832,39656.0
2019-01-15 11:40:00,37.46,37.58,37.46,37.56,59248.0,33.3832,33.4901,33.3832,33.4723,59248.0
2019-01-15 11:45:00,37.57,37.6,37.56,37.58,39666.0,33.4812,33.508,33.4723,33.4901,39666.0
2019-01-15 11:50:00,37.58,37.59,37.52,37.54,24790.0,33.4901,33.499,33.4367,33.4545,24790.0
2019-01-15 11:55:00,37.52,37.7,37.52,37.66,32064.0,33.4367,33.5971,33.4367,33.5614,32064.0
2019-01-15 12:00:00,37.66,37.79,37.65,37.77,29884.0,33.5614,33.6773,33.5525,33.6595,29884.0
2019-01-15 12:05:00,37.77,37.8,37.7,37.72,54818.0,33.6595,33.6862,33.5971,33.6149,54818.0
2019-01-15 12:10:00,37.72,37.81,37.71,37.79,57574.0,33.6149,33.6951,33.606,33.6773,57574.0
2019-01-15 12:15:00,37.79,37.79,37.74,37.77,73244.0,33.6773,33.6773,33.6327,33.6595,73244.0
2019-01-15 12:20:00,37.77,37.85,37.77,37.78,32144.0,33.6595,33.7307,33.6595,33.6684,32144.0
2019-01-15 12:25:00,37.79,37.84,37.79,37.83,39248.0,33.6773,33.7218,33.6773,33.7129,39248.0
2019-01-15 12:30:00,37.84,37.85,37.74,37.77,29538.0,33.7218,33.7307,33.6327,33.6595,29538.0
2019-01-15 12:35:00,37.77,37.78,37.74,37.76,16608.0,33.6595,33.6684,33.6327,33.6505,16608.0
2019-01-15 12:40:00,37.76,37.79,37.74,37.76,64000.0,33.6505,33.6773,33.6327,33.6505,64000.0
2019-01-15 12:45:00,37.74,37.81,37.74,37.8,22164.0,33.6327,33.6951,33.6327,33.6862,22164.0
2019-01-15 12:50:00,37.79,37.79,37.69,37.69,26978.0,33.6773,33.6773,33.5882,33.5882,26978.0
2019-01-15 12:55:00,37.7,37.7,37.65,37.66,14088.0,33.5971,33.5971,33.5525,33.5614,14088.0
2019-01-15 13:00:00,37.65,37.65,37.59,37.6,22300.0,33.5525,33.5525,33.499,33.508,22300.0
2019-01-15 13:05:00,37.6,37.6,37.58,37.6,19740.0,33.508,33.508,33.4901,33.508,19740.0
2019-01-15 13:10:00,37.59,37.61,37.56,37.56,17562.0,33.499,33.5169,33.4723,33.4723,17562.0
2019-01-15 13:15:00,37.55,37.6,37.54,37.6,21648.0,33.4634,33.508,33.4545,33.508,21648.0
2019-01-15 13:20:00,37.6,37.61,37.56,37.58,15660.0,33.508,33.5169,33.4723,33.4901,15660.0
2019-01-15 13:25:00,37.57,37.65,37.57,37.65,23628.0,33.4812,33.5525,33.4812,33.5525,23628.0
2019-01-15 13:30:00,37.64,37.65,37.62,37.64,13924.0,33.5436,33.5525,33.5258,33.5436,13924.0
2019-01-15 13:35:00,37.63,37.65,37.6,37.61,16214.0,33.5347,33.5525,33.508,33.5169,16214.0
2019-01-15 13:40:00,37.6,37.63,37.6,37.6,14232.0,33.508,33.5347,33.508,33.508,14232.0
2019-01-15 13:45:00,37.61,37.62,37.56,37.6,17630.0,33.5169,33.5258,33.4723,33.508,17630.0
2019-01-15 13:50:00,37.59,37.59,37.55,37.55,11480.0,33.499,33.499,33.4634,33.4634,11480.0
2019-01-15 13:55:00,37.55,37.58,37.53,37.56,31878.0,33.4634,33.4901,33.4456,33.4723,31878.0
2019-01-15 14:00:00,37.55,37.63,37.55,37.6,29008.0,33.4634,33.5347,33.4634,33.508,29008.0
2019-01-15 14:05:00,37.6,37.6,37.57,37.58,14054.0,33.508,33.508,33.4812,33.4901,14054.0
2019-01-15 14:10:00,37.59,37.6,37.58,37.6,18400.0,33.499,33.508,33.4901,33.508,18400.0
2019-01-15 14:15:00,37.6,37.61,37.56,37.59,27300.0,33.508,33.5169,33.4723,33.499,27300.0
2019-01-15 14:20:00,37.58,37.58,37.52,37.54,30126.0,33.4901,33.4901,33.4367,33.4545,30126.0
2019-01-15 14:25:00,37.53,37.53,37.39,37.4,28850.0,33.4456,33.4456,33.3208,33.3297,28850.0
2019-01-15 14:30:00,37.38,37.44,37.35,37.43,34356.0,33.3119,33.3654,33.2852,33.3565,34356.0
2019-01-15 14:35:00,37.42,37.47,37.33,37.37,31214.0,33.3475,33.3921,33.2673,33.303,31214.0
2019-01-15 14:40:00,37.36,37.45,37.36,37.38,23680.0,33.2941,33.3743,33.2941,33.3119,23680.0
2019-01-15 14:45:00,37.38,37.41,37.35,37.37,25404.0,33.3119,33.3386,33.2852,33.303,25404.0
2019-01-15 14:50:00,37.37,37.46,37.37,37.45,16060.0,33.303,33.3832,33.303,33.3743,16060.0
2019-01-15 14:55:00,37.47,37.49,37.46,37.49,22854.0,33.3921,33.4099,33.3832,33.4099,22854.0
2019-01-15 15:00:00,37.48,37.5,37.45,37.46,21670.0,33.401,33.4188,33.3743,33.3832,21670.0
2019-01-15 15:05:00,37.47,37.58,37.44,37.57,30624.0,33.3921,33.4901,33.3654,33.4812,30624.0
2019-01-15 15:10:00,37.57,37.62,37.55,37.58,52660.0,33.4812,33.5258,33.4634,33.4901,52660.0
2019-01-15 15:15:00,37.58,37.6,37.56,37.57,24012.0,33.4901,33.508,33.4723,33.4812,24012.0
2019-01-15 15:20:00,37.58,37.59,37.55,37.56,23980.0,33.4901,33.499,33.4634,33.4723,23980.0
2019-01-15 15:25:00,37.57,37.59,37.56,37.59,28326.0,33.4812,33.499,33.4723,33.499,28326.0
2019-01-15 15:30:00,37.58,37.58,37.55,37.55,48136.0,33.4901,33.4901,33.4634,33.4634,48136.0
2019-01-15 15:35:00,37.55,37.56,37.52,37.55,28470.0,33.4634,33.4723,33.4367,33.4634,28470.0
2019-01-15 15:40:00,37.55,37.6,37.55,37.58,44988.0,33.4634,33.508,33.4634,33.4901,44988.0
2019-01-15 15:45:00,37.58,37.59,37.55,37.57,63064.0,33.4901,33.499,33.4634,33.4812,63064.0
2019-01-15 15:50:00,37.57,37.57,37.53,37.54,56378.0,33.4812,33.4812,33.4456,33.4545,56378.0
2019-01-15 15:55:00,37.54,37.57,37.46,37.51,210918.0,33.4545,33.4812,33.3832,33.4277,210918.0
2019-01-16 09:30:00,37.62,37.67,37.46,37.67,66192.0,33.5258,33.5703,33.3832,33.5703,66192.0
2019-01-16 09:35:00,37.65,37.79,37.63,37.74,29542.0,33.5525,33.6773,33.5347,33.6327,29542.0
2019-01-16 09:40:00,37.73,37.84,37.71,37.82,16832.0,33.6238,33.7218,33.606,33.704,16832.0
2019-01-16 09:45:00,37.82,37.95,37.77,37.93,17106.0,33.704,33.8199,33.6595,33.802,17106.0
2019-01-16 09:50:00,37.91,37.99,37.88,37.97,39994.0,33.7842,33.8555,33.7575,33.8377,39994.0
2019-01-16 09:55:00,37.96,37.97,37.82,37.9,119114.0,33.8288,33.8377,33.704,33.7753,119114.0
2019-01-16 10:00:00,37.88,37.99,37.88,37.98,29210.0,33.7575,33.8555,33.7575,33.8466,29210.0
2019-01-16 10:05:00,37.97,38.08,37.97,38.04,26858.0,33.8377,33.9357,33.8377,33.9001,26858.0
2019-01-16 10:10:00,38.03,38.05,37.95,37.96,100374.0,33.8912,33.909,33.8199,33.8288,100374.0
2019-01-16 10:15:00,37.95,37.96,37.85,37.89,185618.0,33.8199,33.8288,33.7307,33.7664,185618.0
2019-01-16 10:20:00,37.91,37.96,37.84,37.84,31488.0,33.7842,33.8288,33.7218,33.7218,31488.0
2019-01-16 10:25:00,37.84,37.87,37.79,37.83,30428.0,33.7218,33.7486,33.6773,33.7129,30428.0
2019-01-16 10:30:00,37.82,37.83,37.71,37.74,26224.0,33.704,33.7129,33.606,33.6327,26224.0
2019-01-16 10:35:00,37.74,37.81,37.73,37.74,24800.0,33.6327,33.6951,33.6238,33.6327,24800.0
2019-01-16 10:40:00,37.77,37.8,37.7,37.78,20998.0,33.6595,33.6862,33.5971,33.6684,20998.0
2019-01-16 10:45:00,37.77,37.82,37.72,37.82,43766.0,33.6595,33.704,33.6149,33.704,43766.0
2019-01-16 10:50:00,37.85,37.89,37.84,37.87,33616.0,33.7307,33.7664,33.7218,33.7486,33616.0
2019-01-16 10:55:00,37.86,37.92,37.85,37.86,31480.0,33.7397,33.7931,33.7307,33.7397,31480.0
2019-01-16 11:00:00,37.86,37.88,37.82,37.84,30362.0,33.7397,33.7575,33.704,33.7218,30362.0
2019-01-16 11:05:00,37.84,37.84,37.74,37.84,39332.0,33.7218,33.7218,33.6327,33.7218,39332.0
2019-01-16 11:10:00,37.83,37.88,37.78,37.88,24640.0,33.7129,33.7575,33.6684,33.7575,24640.0
2019-01-16 11:15:00,37.89,37.94,37.87,37.93,19958.0,33.7664,33.8109,33.7486,33.802,19958.0
2019-01-16 11:20:00,37.93,37.96,37.92,37.94,21504.0,33.802,33.8288,33.7931,33.8109,21504.0
2019-01-16 11:25:00,37.94,37.94,37.85,37.9,18600.0,33.8109,33.8109,33.7307,33.7753,18600.0
2019-01-16 11:30:00,37.89,37.96,37.84,37.95,18850.0,33.7664,33.8288,33.7218,33.8199,18850.0
2019-01-16 11:35:00,37.95,37.98,37.89,37.91,26610.0,33.8199,33.8466,33.7664,33.7842,26610.0
2019-01-16 11:40:00,37.9,37.91,37.86,37.9,18122.0,33.7753,33.7842,33.7397,33.7753,18122.0
2019-01-16 11:45:00,37.9,37.9,37.77,37.77,31336.0,33.7753,33.7753,33.6595,33.6595,31336.0
2019-01-16 11:50:00,37.76,37.84,37.74,37.83,39788.0,33.6505,33.7218,33.6327,33.7129,39788.0
2019-01-16 11:55:00,37.84,37.9,37.82,37.86,70202.0,33.7218,33.7753,33.704,33.7397,70202.0
2019-01-16 12:00:00,37.87,37.92,37.82,37.83,102012.0,33.7486,33.7931,33.704,33.7129,102012.0
2019-01-16 12:05:00,37.83,37.84,37.77,37.8,31300.0,33.7129,33.7218,33.6595,33.6862,31300.0
2019-01-16 12:10:00,37.8,37.83,37.77,37.78,27738.0,33.6862,33.7129,33.6595,33.6684,27738.0
2019-01-16 12:15:00,37.77,37.82,37.71,37.81,29670.0,33.6595,33.704,33.606,33.6951,29670.0
2019-01-16 12:20:00,37.81,37.85,37.77,37.81,27220.0,33.6951,33.7307,33.6595,33.6951,27220.0
2019-01-16 12:25:00,37.81,37.82,37.78,37.81,19490.0,33.6951,33.704,33.6684,33.6951,19490.0
2019-01-16 12:30:00,37.81,37.82,37.74,37.77,11356.0,33.6951,33.704,33.6327,33.6595,11356.0
2019-01-16 12:35:00,37.77,37.77,37.71,37.72,18988.0,33.6595,33.6595,33.606,33.6149,18988.0
2019-01-16 12:40:00,37.73,37.77,37.72,37.77,14768.0,33.6238,33.6595,33.6149,33.6595,14768.0
2019-01-16 12:45:00,37.77,37.8,37.76,37.76,23000.0,33.6595,33.6862,33.6505,33.6505,23000.0
2019-01-16 12:50:00,37.77,37.79,37.77,37.77,10020.0,33.6595,33.6773,33.6595,33.6595,10020.0
2019-01-16 12:55:00,37.79,37.84,37.77,37.79,12310.0,33.6773,33.7218,33.6595,33.6773,12310.0
2019-01-16 13:00:00,37.79,37.79,37.71,37.75,15112.0,33.6773,33.6773,33.606,33.6416,15112.0
2019-01-16 13:05:00,37.73,37.73,37.67,37.7,9130.0,33.6238,33.6238,33.5703,33.5971,9130.0
2019-01-16 13:10:00,37.7,37.7,37.63,37.64,22944.0,33.5971,33.5971,33.5347,33.5436,22944.0
2019-01-16 13:15:00,37.63,37.7,37.63,37.68,29694.0,33.5347,33.5971,33.5347,33.5792,29694.0
2019-01-16 13:20:00,37.69,37.71,37.68,37.69,14332.0,33.5882,33.606,33.5792,33.5882,14332.0
2019-01-16 13:25:00,37.69,37.72,37.68,37.7,9892.0,33.5882,33.6149,33.5792,33.5971,9892.0
2019-01-16 13:30:00,37.71,37.75,37.71,37.73,13270.0,33.606,33.6416,33.606,33.6238,13270.0
2019-01-16 13:35:00,37.73,37.74,37.73,37.73,13260.0,33.6238,33.6327,33.6238,33.6238,13260.0
2019-01-16 13:40:00,37.74,37.74,37.71,37.71,24078.0,33.6327,33.6327,33.606,33.606,24078.0
2019-01-16 13:45:00,37.72,37.81,37.7,37.79,18322.0,33.6149,33.6951,33.5971,33.6773,18322.0
2019-01-16 13:50:00,37.79,37.82,37.77,37.77,63902.0,33.6773,33.704,33.6595,33.6595,63902.0
2019-01-16 13:55:00,37.77,37.78,37.69,37.71,35890.0,33.6595,33.6684,33.5882,33.606,35890.0
2019-01-16 14:00:00,37.7,37.74,37.65,37.69,50250.0,33.5971,33.6327,33.5525,33.5882,50250.0
2019-01-16 14:05:00,37.69,37.7,37.63,37.64,33268.0,33.5882,33.5971,33.5347,33.5436,33268.0
2019-01-16 14:10:00,37.63,37.66,37.61,37.63,23290.0,33.5347,33.5614,33.5169,33.5347,23290.0
2019-01-16 14:15:00,37.63,37.68,37.61,37.63,40880.0,33.5347,33.5792,33.5169,33.5347,40880.0
2019-01-16 14:20:00,37.63,37.73,37.58,37.71,106626.0,33.5347,33.6238,33.4901,33.606,106626.0
2019-01-16 14:25:00,37.72,37.74,37.7,37.71,29036.0,33.6149,33.6327,33.5971,33.606,29036.0
2019-01-16 14:30:00,37.71,37.76,37.67,37.76,35556.0,33.606,33.6505,33.5703,33.6505,35556.0
2019-01-16 14:35:00,37.75,37.75,37.69,37.7,20940.0,33.6416,33.6416,33.5882,33.5971,20940.0
2019-01-16 14:40:00,37.71,37.74,37.7,37.73,20242.0,33.606,33.6327,33.5971,33.6238,20242.0
2019-01-16 14:45:00,37.73,37.73,37.66,37.68,20990.0,33.6238,33.6238,33.5614,33.5792,20990.0
2019-01-16 14:50:00,37.68,37.69,37.62,37.62,21994.0,33.5792,33.5882,33.5258,33.5258,21994.0
2019-01-16 14:55:00,37.62,37.63,37.58,37.59,18888.0,33.5258,33.5347,33.4901,33.499,18888.0
2019-01-16 15:00:00,37.58,37.67,37.56,37.67,14254.0,33.4901,33.5703,33.4723,33.5703,14254.0
2019-01-16 15:05:00,37.67,37.67,37.62,37.63,15024.0,33.5703,33.5703,33.5258,33.5347,15024.0
2019-01-16 15:10:00,37.63,37.65,37.63,37.63,19666.0,33.5347,33.5525,33.5347,33.5347,19666.0
2019-01-16 15:15:00,37.63,37.71,37.62,37.7,17812.0,33.5347,33.606,33.5258,33.5971,17812.0
2019-01-16 15:20:00,37.71,37.73,37.69,37.7,14498.0,33.606,33.6238,33.5882,33.5971,14498.0
2019-01-16 15:25:00,37.7,37.71,37.66,37.71,15812.0,33.5971,33.606,33.5614,33.606,15812.0
2019-01-16 15:30:00,37.71,37.71,37.6,37.62,43582.0,33.606,33.606,33.508,33.5258,43582.0
2019-01-16 15:35:00,37.62,37.7,37.62,37.7,171694.0,33.5258,33.5971,33.5258,33.5971,171694.0
2019-01-16 15:40:00,37.69,37.69,37.54,37.55,73184.0,33.5882,33.5882,33.4545,33.4634,73184.0
2019-01-16 15:45:00,37.54,37.58,37.51,37.55,55618.0,33.4545,33.4901,33.4277,33.4634,55618.0
2019-01-16 15:50:00,37.55,37.57,37.52,37.57,87672.0,33.4634,33.4812,33.4367,33.4812,87672.0
2019-01-16 15:55:00,37.57,37.61,37.49,37.54,229338.0,33.4812,33.5169,33.4099,33.4545,229338.0
2019-01-17 09:30:00,37.27,37.3,36.93,36.95,150438.0,33.2139,33.2406,32.9109,32.9287,150438.0
2019-01-17 09:35:00,36.87,37.07,36.64,36.64,81416.0,32.8574,33.0356,32.6524,32.6524,81416.0
2019-01-17 09:40:00,36.64,36.88,36.63,36.88,49954.0,32.6524,32.8663,32.6435,32.8663,49954.0
2019-01-17 09:45:00,36.9,37.08,36.9,37.05,16366.0,32.8841,33.0445,32.8841,33.0178,16366.0
2019-01-17 09:50:00,37.07,37.21,37.07,37.19,43376.0,33.0356,33.1604,33.0356,33.1426,43376.0
2019-01-17 09:55:00,37.19,37.32,37.19,37.32,27966.0,33.1426,33.2584,33.1426,33.2584,27966.0
2019-01-17 10:00:00,37.32,37.35,37.24,37.24,52556.0,33.2584,33.2852,33.1871,33.1871,52556.0
2019-01-17 10:05:00,37.24,37.34,37.17,37.34,25434.0,33.1871,33.2762,33.1247,33.2762,25434.0
2019-01-17 10:10:00,37.34,37.4,37.24,37.26,58098.0,33.2762,33.3297,33.1871,33.205,58098.0
2019-01-17 10:15:00,37.24,37.36,37.19,37.21,58344.0,33.1871,33.2941,33.1426,33.1604,58344.0
2019-01-17 10:20:00,37.21,37.22,37.13,37.16,15334.0,33.1604,33.1693,33.0891,33.1158,15334.0
2019-01-17 10:25:00,37.19,37.29,37.16,37.29,36610.0,33.1426,33.2317,33.1158,33.2317,36610.0
2019-01-17 10:30:00,37.27,37.27,37.11,37.13,15168.0,33.2139,33.2139,33.0713,33.0891,15168.0
2019-01-17 10:35:00,37.17,37.29,37.17,37.21,21400.0,33.1247,33.2317,33.1247,33.1604,21400.0
2019-01-17 10:40:00,37.22,37.35,37.21,37.34,15300.0,33.1693,33.2852,33.1604,33.2762,15300.0
2019-01-17 10:45:00,37.37,37.37,37.23,37.3,17288.0,33.303,33.303,33.1782,33.2406,17288.0
2019-01-17 10:50:00,37.31,37.4,37.3,37.38,20390.0,33.2495,33.3297,33.2406,33.3119,20390.0
2019-01-17 10:55:00,37.39,37.44,37.34,37.44,38148.0,33.3208,33.3654,33.2762,33.3654,38148.0
2019-01-17 11:00:00,37.44,37.57,37.43,37.52,25260.0,33.3654,33.4812,33.3565,33.4367,25260.0
2019-01-17 11:05:00,37.56,37.58,37.47,37.51,17688.0,33.4723,33.4901,33.3921,33.4277,17688.0
2019-01-17 11:10:00,37.52,37.58,37.49,37.52,20514.0,33.4367,33.4901,33.4099,33.4367,20514.0
2019-01-17 11:15:00,37.52,37.57,37.46,37.47,17732.0,33.4367,33.4812,33.3832,33.3921,17732.0
2019-01-17 11:20:00,37.48,37.52,37.42,37.42,10504.0,33.401,33.4367,33.3475,33.3475,10504.0
2019-01-17 11:25:00,37.43,37.49,37.41,37.46,11554.0,33.3565,33.4099,33.3386,33.3832,11554.0
2019-01-17 11:30:00,37.47,37.55,37.41,37.54,159568.0,33.3921,33.4634,33.3386,33.4545,159568.0
2019-01-17 11:35:00,37.56,37.56,37.49,37.53,9374.0,33.4723,33.4723,33.4099,33.4456,9374.0
2019-01-17 11:40:00,37.54,37.54,37.36,37.38,111506.0,33.4545,33.4545,33.2941,33.3119,111506.0
2019-01-17 11:45:00,37.37,37.38,37.34,37.35,64160.0,33.303,33.3119,33.2762,33.2852,64160.0
2019-01-17 11:50:00,37.34,37.38,37.32,37.37,14030.0,33.2762,33.3119,33.2584,33.303,14030.0
2019-01-17 11:55:00,37.38,37.38,37.32,37.34,54608.0,33.3119,33.3119,33.2584,33.2762,54608.0
2019-01-17 12:00:00,37.33,37.4,37.32,37.35,41892.0,33.2673,33.3297,33.2584,33.2852,41892.0
2019-01-17 12:05:00,37.35,37.39,37.32,37.39,8728.0,33.2852,33.3208,33.2584,33.3208,8728.0
2019-01-17 12:10:00,37.41,37.46,37.41,37.43,7200.0,33.3386,33.3832,33.3386,33.3565,7200.0
2019-01-17 12:15:00,37.44,37.45,37.41,37.41,8032.0,33.3654,33.3743,33.3386,33.3386,8032.0
2019-01-17 12:20:00,37.4,37.41,37.37,37.38,5832.0,33.3297,33.3386,33.303,33.3119,5832.0
2019-01-17 12:25:00,37.37,37.41,37.37,37.4,6372.0,33.303,33.3386,33.303,33.3297,6372.0
2019-01-17 12:30:00,37.41,37.44,37.4,37.41,11376.0,33.3386,33.3654,33.3297,33.3386,11376.0
2019-01-17 12:35:00,37.41,37.42,37.36,37.38,8708.0,33.3386,33.3475,33.2941,33.3119,8708.0
2019-01-17 12:40:00,37.41,37.44,37.36,37.36,8024.0,33.3386,33.3654,33.2941,33.2941,8024.0
2019-01-17 12:45:00,37.37,37.4,37.35,37.39,6000.0,33.303,33.3297,33.2852,33.3208,6000.0
2019-01-17 12:50:00,37.41,37.41,37.37,37.39,8704.0,33.3386,33.3386,33.303,33.3208,8704.0
2019-01-17 12:55:00,37.39,37.4,37.35,37.35,6794.0,33.3208,33.3297,33.2852,33.2852,6794.0
2019-01-17 13:00:00,37.37,37.41,37.37,37.38,7642.0,33.303,33.3386,33.303,33.3119,7642.0
2019-01-17 13:05:00,37.38,37.44,37.38,37.43,15708.0,33.3119,33.3654,33.3119,33.3565,15708.0
2019-01-17 13:10:00,37.43,37.47,37.42,37.42,11518.0,33.3565,33.3921,33.3475,33.3475,11518.0
2019-01-17 13:15:00,37.43,37.52,37.43,37.49,12560.0,33.3565,33.4367,33.3565,33.4099,12560.0
2019-01-17 13:20:00,37.49,37.54,37.49,37.52,20234.0,33.4099,33.4545,33.4099,33.4367,20234.0
2019-01-17 13:25:00,37.52,37.55,37.5,37.5,17310.0,33.4367,33.4634,33.4188,33.4188,17310.0
2019-01-17 13:30:00,37.52,37.52,37.48,37.51,10414.0,33.4367,33.4367,33.401,33.4277,10414.0
2019-01-17 13:35:00,37.5,37.5,37.47,37.49,11368.0,33.4188,33.4188,33.3921,33.4099,11368.0
2019-01-17 13:40:00,37.49,37.49,37.46,37.46,13964.0,33.4099,33.4099,33.3832,33.3832,13964.0
2019-01-17 13:45:00,37.46,37.5,37.46,37.5,14414.0,33.3832,33.4188,33.3832,33.4188,14414.0
2019-01-17 13:50:00,37.49,37.52,37.49,37.51,25600.0,33.4099,33.4367,33.4099,33.4277,25600.0
2019-01-17 13:55:00,37.51,37.52,37.48,37.51,17322.0,33.4277,33.4367,33.401,33.4277,17322.0
2019-01-17 14:00:00,37.51,37.52,37.48,37.49,15072.0,33.4277,33.4367,33.401,33.4099,15072.0
2019-01-17 14:05:00,37.51,37.53,37.51,37.52,9766.0,33.4277,33.4456,33.4277,33.4367,9766.0
2019-01-17 14:10:00,37.52,37.55,37.51,37.52,20326.0,33.4367,33.4634,33.4277,33.4367,20326.0
2019-01-17 14:15:00,37.52,37.52,37.49,37.52,16760.0,33.4367,33.4367,33.4099,33.4367,16760.0
2019-01-17 14:20:00,37.51,37.52,37.41,37.42,10528.0,33.4277,33.4367,33.3386,33.3475,10528.0
2019-01-17 14:25:00,37.42,37.43,37.41,37.43,7100.0,33.3475,33.3565,33.3386,33.3565,7100.0
2019-01-17 14:30:00,37.43,37.45,37.4,37.43,10700.0,33.3565,33.3743,33.3297,33.3565,10700.0
2019-01-17 14:35:00,37.43,37.59,37.4,37.58,31138.0,33.3565,33.499,33.3297,33.4901,31138.0
2019-01-17 14:40:00,37.57,37.88,37.57,37.87,111586.0,33.4812,33.7575,33.4812,33.7486,111586.0
2019-01-17 14:45:00,37.89,38.27,37.89,38.25,210440.0,33.7664,34.105,33.7664,34.0872,210440.0
2019-01-17 14:50:00,38.24,38.27,38.1,38.1,80762.0,34.0783,34.105,33.9535,33.9535,80762.0
2019-01-17 14:55:00,38.12,38.12,37.85,38.02,86610.0,33.9714,33.9714,33.7307,33.8822,86610.0
2019-01-17 15:00:00,38.02,38.04,37.89,37.92,43950.0,33.8822,33.9001,33.7664,33.7931,43950.0
2019-01-17 15:05:00,37.92,38.0,37.88,37.91,29972.0,33.7931,33.8644,33.7575,33.7842,29972.0
2019-01-17 15:10:00,37.93,37.93,37.85,37.9,38726.0,33.802,33.802,33.7307,33.7753,38726.0
2019-01-17 15:15:00,37.88,37.93,37.86,37.93,18030.0,33.7575,33.802,33.7397,33.802,18030.0
2019-01-17 15:20:00,37.93,38.01,37.93,37.98,12280.0,33.802,33.8733,33.802,33.8466,12280.0
2019-01-17 15:25:00,37.99,38.08,37.94,38.08,34754.0,33.8555,33.9357,33.8109,33.9357,34754.0
2019-01-17 15:30:00,38.08,38.16,38.05,38.13,82664.0,33.9357,34.007,33.909,33.9803,82664.0
2019-01-17 15:35:00,38.13,38.15,38.05,38.05,56416.0,33.9803,33.9981,33.909,33.909,56416.0
2019-01-17 15:40:00,38.04,38.05,37.98,38.01,58268.0,33.9001,33.909,33.8466,33.8733,58268.0
2019-01-17 15:45:00,38.02,38.06,38.0,38.01,53418.0,33.8822,33.9179,33.8644,33.8733,53418.0
2019-01-17 15:50:00,38.01,38.01,37.96,37.96,56158.0,33.8733,33.8733,33.8288,33.8288,56158.0
2019-01-17 15:55:00,37.96,38.09,37.96,38.09,196166.0,33.8288,33.9446,33.8288,33.9446,196166.0
2019-01-18 09:30:00,38.39,38.39,38.18,38.18,291044.0,34.212,34.212,34.0248,34.0248,291044.0
2019-01-18 09:35:00,38.16,38.19,37.97,37.98,38406.0,34.007,34.0337,33.8377,33.8466,38406.0
2019-01-18 09:40:00,38.02,38.02,37.88,37.93,32598.0,33.8822,33.8822,33.7575,33.802,32598.0
2019-01-18 09:45:00,37.97,38.13,37.94,38.05,23616.0,33.8377,33.9803,33.8109,33.909,23616.0
2019-01-18 09:50:00,38.08,38.09,37.87,37.9,67592.0,33.9357,33.9446,33.7486,33.7753,67592.0
2019-01-18 09:55:00,37.91,38.08,37.88,38.08,35310.0,33.7842,33.9357,33.7575,33.9357,35310.0
2019-01-18 10:00:00,38.04,38.12,37.98,38.12,23778.0,33.9001,33.9714,33.8466,33.9714,23778.0
2019-01-18 10:05:00,38.13,38.24,38.11,38.22,44354.0,33.9803,34.0783,33.9624,34.0605,44354.0
2019-01-18 10:10:00,38.22,38.41,38.22,38.39,34500.0,34.0605,34.2298,34.0605,34.212,34500.0
2019-01-18 10:15:00,38.38,38.51,38.34,38.44,61056.0,34.2031,34.3189,34.1674,34.2565,61056.0
2019-01-18 10:20:00,38.44,38.52,38.41,38.52,32868.0,34.2565,34.3278,34.2298,34.3278,32868.0
2019-01-18 10:25:00,38.53,38.63,38.52,38.52,32904.0,34.3367,34.4259,34.3278,34.3278,32904.0
2019-01-18 10:30:00,38.49,38.59,38.49,38.53,32274.0,34.3011,34.3902,34.3011,34.3367,32274.0
2019-01-18 10:35:00,38.51,38.63,38.49,38.56,217396.0,34.3189,34.4259,34.3011,34.3635,217396.0
2019-01-18 10:40:00,38.55,38.7,38.51,38.62,72390.0,34.3546,34.4882,34.3189,34.4169,72390.0
2019-01-18 10:45:00,38.63,38.79,38.63,38.7,49080.0,34.4259,34.5684,34.4259,34.4882,49080.0
2019-01-18 10:50:00,38.71,38.82,38.69,38.81,47832.0,34.4971,34.5952,34.4793,34.5863,47832.0
2019-01-18 10:55:00,38.8,38.88,38.79,38.86,73582.0,34.5774,34.6486,34.5684,34.6308,73582.0
2019-01-18 11:00:00,38.85,39.02,38.85,39.02,92528.0,34.6219,34.7734,34.6219,34.7734,92528.0
2019-01-18 11:05:00,39.01,39.02,38.97,38.99,51316.0,34.7645,34.7734,34.7289,34.7467,51316.0
2019-01-18 11:10:00,38.99,39.0,38.85,38.85,71202.0,34.7467,34.7556,34.6219,34.6219,71202.0
2019-01-18 11:15:00,38.85,38.9,38.82,38.82,34620.0,34.6219,34.6665,34.5952,34.5952,34620.0
2019-01-18 11:20:00,38.81,38.87,38.8,38.82,34090.0,34.5863,34.6397,34.5774,34.5952,34090.0
2019-01-18 11:25:00,38.82,38.92,38.81,38.9,26582.0,34.5952,34.6843,34.5863,34.6665,26582.0
2019-01-18 11:30:00,38.91,38.91,38.76,38.8,25200.0,34.6754,34.6754,34.5417,34.5774,25200.0
2019-01-18 11:35:00,38.79,38.82,38.77,38.82,23208.0,34.5684,34.5952,34.5506,34.5952,23208.0
2019-01-18 11:40:00,38.82,38.87,38.79,38.79,27060.0,34.5952,34.6397,34.5684,34.5684,27060.0
2019-01-18 11:45:00,38.79,38.85,38.77,38.81,28410.0,34.5684,34.6219,34.5506,34.5863,28410.0
2019-01-18 11:50:00,38.82,38.83,38.76,38.77,52492.0,34.5952,34.6041,34.5417,34.5506,52492.0
2019-01-18 11:55:00,38.77,38.88,38.77,38.82,33340.0,34.5506,34.6486,34.5506,34.5952,33340.0
2019-01-18 12:00:00,38.84,38.9,38.77,38.8,41634.0,34.613,34.6665,34.5506,34.5774,41634.0
2019-01-18 12:05:00,38.77,38.79,38.73,38.76,38650.0,34.5506,34.5684,34.515,34.5417,38650.0
2019-01-18 12:10:00,38.76,38.91,38.76,38.88,25660.0,34.5417,34.6754,34.5417,34.6486,25660.0
2019-01-18 12:15:00,38.86,38.91,38.79,38.79,17228.0,34.6308,34.6754,34.5684,34.5684,17228.0
2019-01-18 12:20:00,38.82,38.9,38.81,38.85,23286.0,34.5952,34.6665,34.5863,34.6219,23286.0
2019-01-18 12:25:00,38.86,38.89,38.82,38.83,29308.0,34.6308,34.6576,34.5952,34.6041,29308.0
2019-01-18 12:30:00,38.83,38.84,38.8,38.81,26204.0,34.6041,34.613,34.5774,34.5863,26204.0
2019-01-18 12:35:00,38.81,38.83,38.74,38.77,21390.0,34.5863,34.6041,34.5239,34.5506,21390.0
2019-01-18 12:40:00,38.78,38.87,38.78,38.87,22910.0,34.5595,34.6397,34.5595,34.6397,22910.0
2019-01-18 12:45:00,38.87,38.87,38.76,38.8,23312.0,34.6397,34.6397,34.5417,34.5774,23312.0
2019-01-18 12:50:00,38.79,38.82,38.74,38.77,26054.0,34.5684,34.5952,34.5239,34.5506,26054.0
2019-01-18 12:55:00,38.77,38.8,38.75,38.77,26670.0,34.5506,34.5774,34.5328,34.5506,26670.0
2019-01-18 13:00:00,38.77,38.79,38.76,38.78,16300.0,34.5506,34.5684,34.5417,34.5595,16300.0
2019-01-18 13:05:00,38.77,38.77,38.71,38.73,19536.0,34.5506,34.5506,34.4971,34.515,19536.0
2019-01-18 13:10:00,38.74,38.74,38.69,38.73,21842.0,34.5239,34.5239,34.4793,34.515,21842.0
2019-01-18 13:15:00,38.73,38.74,38.69,38.73,15768.0,34.515,34.5239,34.4793,34.515,15768.0
2019-01-18 13:20:00,38.72,38.76,38.71,38.72,28220.0,34.5061,34.5417,34.4971,34.5061,28220.0
2019-01-18 13:25:00,38.72,38.73,38.67,38.69,32486.0,34.5061,34.515,34.4615,34.4793,32486.0
2019-01-18 13:30:00,38.69,38.72,38.63,38.71,28884.0,34.4793,34.5061,34.4259,34.4971,28884.0
2019-01-18 13:35:00,38.72,38.79,38.72,38.77,20656.0,34.5061,34.5684,34.5061,34.5506,20656.0
2019-01-18 13:40:00,38.77,38.82,38.74,38.82,26422.0,34.5506,34.5952,34.5239,34.5952,26422.0
2019-01-18 13:45:00,38.82,38.85,38.77,38.83,49794.0,34.5952,34.6219,34.5506,34.6041,49794.0
2019-01-18 13:50:00,38.83,38.86,38.82,38.83,24206.0,34.6041,34.6308,34.5952,34.6041,24206.0
2019-01-18 13:55:00,38.83,38.83,38.79,38.83,21022.0,34.6041,34.6041,34.5684,34.6041,21022.0
2019-01-18 14:00:00,38.83,38.86,38.78,38.78,26120.0,34.6041,34.6308,34.5595,34.5595,26120.0
2019-01-18 14:05:00,38.77,38.82,38.76,38.82,28116.0,34.5506,34.5952,34.5417,34.5952,28116.0
2019-01-18 14:10:00,38.81,38.85,38.8,38.85,59986.0,34.5863,34.6219,34.5774,34.6219,59986.0
2019-01-18 14:15:00,38.85,38.88,38.79,38.8,27558.0,34.6219,34.6486,34.5684,34.5774,27558.0
2019-01-18 14:20:00,38.79,38.8,38.76,38.79,33666.0,34.5684,34.5774,34.5417,34.5684,33666.0
2019-01-18 14:25:00,38.79,38.79,38.67,38.72,19456.0,34.5684,34.5684,34.4615,34.5061,19456.0
2019-01-18 14:30:00,38.71,38.74,38.65,38.65,23054.0,34.4971,34.5239,34.4437,34.4437,23054.0
2019-01-18 14:35:00,38.65,38.68,38.63,38.66,19774.0,34.4437,34.4704,34.4259,34.4526,19774.0
2019-01-18 14:40:00,38.66,38.7,38.6,38.63,26028.0,34.4526,34.4882,34.3991,34.4259,26028.0
2019-01-18 14:45:00,38.63,38.65,38.62,38.64,25098.0,34.4259,34.4437,34.4169,34.4348,25098.0
2019-01-18 14:50:00,38.65,38.68,38.63,38.67,24066.0,34.4437,34.4704,34.4259,34.4615,24066.0
2019-01-18 14:55:00,38.67,38.72,38.63,38.7,32208.0,34.4615,34.5061,34.4259,34.4882,32208.0
2019-01-18 15:00:00,38.71,38.73,38.69,38.7,46604.0,34.4971,34.515,34.4793,34.4882,46604.0
2019-01-18 15:05:00,38.7,38.74,38.69,38.73,26436.0,34.4882,34.5239,34.4793,34.515,26436.0
2019-01-18 15:10:00,38.73,38.77,38.72,38.75,36244.0,34.515,34.5506,34.5061,34.5328,36244.0
2019-01-18 15:15:00,38.75,38.77,38.72,38.76,40940.0,34.5328,34.5506,34.5061,34.5417,40940.0
2019-01-18 15:20:00,38.76,38.77,38.71,38.73,36276.0,34.5417,34.5506,34.4971,34.515,36276.0
2019-01-18 15:25:00,38.72,38.74,38.72,38.74,31054.0,34.5061,34.5239,34.5061,34.5239,31054.0
2019-01-18 15:30:00,38.74,38.77,38.69,38.71,70542.0,34.5239,34.5506,34.4793,34.4971,70542.0
2019-01-18 15:35:00,38.71,38.78,38.71,38.78,59548.0,34.4971,34.5595,34.4971,34.5595,59548.0
2019-01-18 15:40:00,38.78,38.83,38.77,38.83,65666.0,34.5595,34.6041,34.5506,34.6041,65666.0
2019-01-18 15:45:00,38.83,38.85,38.74,38.76,130858.0,34.6041,34.6219,34.5239,34.5417,130858.0
2019-01-18 15:50:00,38.76,38.76,38.72,38.74,102538.0,34.5417,34.5417,34.5061,34.5239,102538.0
2019-01-18 15:55:00,38.74,38.85,38.74,38.84,272280.0,34.5239,34.6219,34.5239,34.613,272280.0
2019-01-22 09:30:00,38.45,38.55,38.12,38.24,82090.0,34.2654,34.3546,33.9714,34.0783,82090.0
2019-01-22 09:35:00,38.19,38.24,38.02,38.02,34860.0,34.0337,34.0783,33.8822,33.8822,34860.0
2019-01-22 09:40:00,38.01,38.15,38.01,38.1,24142.0,33.8733,33.9981,33.8733,33.9535,24142.0
2019-01-22 09:45:00,38.08,38.08,37.84,37.88,36206.0,33.9357,33.9357,33.7218,33.7575,36206.0
2019-01-22 09:50:00,37.83,37.85,37.73,37.74,99006.0,33.7129,33.7307,33.6238,33.6327,99006.0
2019-01-22 09:55:00,37.74,37.79,37.65,37.79,73794.0,33.6327,33.6773,33.5525,33.6773,73794.0
2019-01-22 10:00:00,37.77,37.91,37.77,37.81,63956.0,33.6595,33.7842,33.6595,33.6951,63956.0
2019-01-22 10:05:00,37.79,37.79,37.61,37.69,28260.0,33.6773,33.6773,33.5169,33.5882,28260.0
2019-01-22 10:10:00,37.7,37.7,37.58,37.62,70608.0,33.5971,33.5971,33.4901,33.5258,70608.0
2019-01-22 10:15:00,37.64,37.64,37.51,37.52,42990.0,33.5436,33.5436,33.4277,33.4367,42990.0
2019-01-22 10:20:00,37.52,37.56,37.47,37.47,46302.0,33.4367,33.4723,33.3921,33.3921,46302.0
2019-01-22 10:25:00,37.49,37.56,37.49,37.54,23232.0,33.4099,33.4723,33.4099,33.4545,23232.0
2019-01-22 10:30:00,37.55,37.72,37.53,37.7,24682.0,33.4634,33.6149,33.4456,33.5971,24682.0
2019-01-22 10:35:00,37.7,37.83,37.69,37.74,37578.0,33.5971,33.7129,33.5882,33.6327,37578.0
2019-01-22 10:40:00,37.73,37.83,37.7,37.74,37432.0,33.6238,33.7129,33.5971,33.6327,37432.0
2019-01-22 10:45:00,37.78,37.79,37.6,37.65,23904.0,33.6684,33.6773,33.508,33.5525,23904.0
2019-01-22 10:50:00,37.66,37.75,37.63,37.73,13552.0,33.5614,33.6416,33.5347,33.6238,13552.0
2019-01-22 10:55:00,37.73,37.77,37.68,37.7,38266.0,33.6238,33.6595,33.5792,33.5971,38266.0
2019-01-22 11:00:00,37.69,37.77,37.66,37.76,28578.0,33.5882,33.6595,33.5614,33.6505,28578.0
2019-01-22 11:05:00,37.77,37.79,37.73,37.76,23618.0,33.6595,33.6773,33.6238,33.6505,23618.0
2019-01-22 11:10:00,37.77,37.79,37.72,37.72,24176.0,33.6595,33.6773,33.6149,33.6149,24176.0
2019-01-22 11:15:00,37.73,37.77,37.69,37.71,10862.0,33.6238,33.6595,33.5882,33.606,10862.0
2019-01-22 11:20:00,37.71,37.8,37.71,37.78,13998.0,33.606,33.6862,33.606,33.6684,13998.0
2019-01-22 11:25:00,37.78,37.78,37.71,37.71,13310.0,33.6684,33.6684,33.606,33.606,13310.0
2019-01-22 11:30:00,37.71,37.76,37.69,37.73,9506.0,33.606,33.6505,33.5882,33.6238,9506.0
2019-01-22 11:35:00,37.73,37.76,37.71,37.73,13534.0,33.6238,33.6505,33.606,33.6238,13534.0
2019-01-22 11:40:00,37.73,37.73,37.63,37.69,23322.0,33.6238,33.6238,33.5347,33.5882,23322.0
2019-01-22 11:45:00,37.68,37.69,37.6,37.66,35408.0,33.5792,33.5882,33.508,33.5614,35408.0
2019-01-22 11:50:00,37.67,37.67,37.6,37.6,21068.0,33.5703,33.5703,33.508,33.508,21068.0
2019-01-22 11:55:00,37.6,37.6,37.53,37.55,43040.0,33.508,33.508,33.4456,33.4634,43040.0
2019-01-22 12:00:00,37.56,37.58,37.32,37.38,129286.0,33.4723,33.4901,33.2584,33.3119,129286.0
2019-01-22 12:05:00,37.37,37.55,37.35,37.52,45446.0,33.303,33.4634,33.2852,33.4367,45446.0
2019-01-22 12:10:00,37.52,37.54,37.48,37.48,17106.0,33.4367,33.4545,33.401,33.401,17106.0
2019-01-22 12:15:00,37.48,37.54,37.47,37.49,13426.0,33.401,33.4545,33.3921,33.4099,13426.0
2019-01-22 12:20:00,37.49,37.49,37.45,37.47,15622.0,33.4099,33.4099,33.3743,33.3921,15622.0
2019-01-22 12:25:00,37.47,37.51,37.45,37.49,28448.0,33.3921,33.4277,33.3743,33.4099,28448.0
2019-01-22 12:30:00,37.49,37.55,37.49,37.49,22012.0,33.4099,33.4634,33.4099,33.4099,22012.0
2019-01-22 12:35:00,37.49,37.56,37.48,37.55,19664.0,33.4099,33.4723,33.401,33.4634,19664.0
2019-01-22 12:40:00,37.55,37.57,37.54,37.56,11416.0,33.4634,33.4812,33.4545,33.4723,11416.0
2019-01-22 12:45:00,37.55,37.56,37.54,37.55,10996.0,33.4634,33.4723,33.4545,33.4634,10996.0
2019-01-22 12:50:00,37.55,37.55,37.52,37.53,9000.0,33.4634,33.4634,33.4367,33.4456,9000.0
2019-01-22 12:55:00,37.54,37.54,37.48,37.48,12720.0,33.4545,33.4545,33.401,33.401,12720.0
2019-01-22 13:00:00,37.48,37.48,37.35,37.36,25538.0,33.401,33.401,33.2852,33.2941,25538.0
2019-01-22 13:05:00,37.37,37.37,37.32,37.34,22354.0,33.303,33.303,33.2584,33.2762,22354.0
2019-01-22 13:10:00,37.34,37.35,37.29,37.29,45096.0,33.2762,33.2852,33.2317,33.2317,45096.0
2019-01-22 13:15:00,37.28,37.34,37.25,37.27,25074.0,33.2228,33.2762,33.196,33.2139,25074.0
2019-01-22 13:20:00,37.27,37.41,37.27,37.37,31276.0,33.2139,33.3386,33.2139,33.303,31276.0
2019-01-22 13:25:00,37.38,37.44,37.38,37.42,36658.0,33.3119,33.3654,33.3119,33.3475,36658.0
2019-01-22 13:30:00,37.41,37.5,37.4,37.46,35810.0,33.3386,33.4188,33.3297,33.3832,35810.0
2019-01-22 13:35:00,37.46,37.52,37.46,37.5,18558.0,33.3832,33.4367,33.3832,33.4188,18558.0
2019-01-22 13:40:00,37.51,37.52,37.44,37.46,34578.0,33.4277,33.4367,33.3654,33.3832,34578.0
2019-01-22 13:45:00,37.45,37.53,37.45,37.52,16708.0,33.3743,33.4456,33.3743,33.4367,16708.0
2019-01-22 13:50:00,37.53,37.54,37.49,37.5,24584.0,33.4456,33.4545,33.4099,33.4188,24584.0
2019-01-22 13:55:00,37.5,37.55,37.49,37.52,39696.0,33.4188,33.4634,33.4099,33.4367,39696.0
2019-01-22 14:00:00,37.52,37.54,37.51,37.52,33720.0,33.4367,33.4545,33.4277,33.4367,33720.0
2019-01-22 14:05:00,37.52,37.55,37.46,37.46,35292.0,33.4367,33.4634,33.3832,33.3832,35292.0
2019-01-22 14:10:00,37.46,37.48,37.43,37.43,33606.0,33.3832,33.401,33.3565,33.3565,33606.0
2019-01-22 14:15:00,37.43,37.51,37.43,37.47,21556.0,33.3565,33.4277,33.3565,33.3921,21556.0
2019-01-22 14:20:00,37.47,37.49,37.37,37.38,24440.0,33.3921,33.4099,33.303,33.3119,24440.0
2019-01-22 14:25:00,37.38,37.41,37.35,37.38,19052.0,33.3119,33.3386,33.2852,33.3119,19052.0
2019-01-22 14:30:00,37.37,37.38,37.32,37.32,25978.0,33.303,33.3119,33.2584,33.2584,25978.0
2019-01-22 14:35:00,37.33,37.36,37.28,37.34,47100.0,33.2673,33.2941,33.2228,33.2762,47100.0
2019-01-22 14:40:00,37.35,37.38,37.25,37.27,23598.0,33.2852,33.3119,33.196,33.2139,23598.0
2019-01-22 14:45:00,37.27,37.31,37.24,37.24,26386.0,33.2139,33.2495,33.1871,33.1871,26386.0
2019-01-22 14:50:00,37.25,37.3,37.2,37.24,30974.0,33.196,33.2406,33.1515,33.1871,30974.0
2019-01-22 14:55:00,37.24,37.33,37.24,37.33,45224.0,33.1871,33.2673,33.1871,33.2673,45224.0
2019-01-22 15:00:00,37.33,37.42,37.32,37.34,55196.0,33.2673,33.3475,33.2584,33.2762,55196.0
2019-01-22 15:05:00,37.34,37.35,37.28,37.32,48386.0,33.2762,33.2852,33.2228,33.2584,48386.0
2019-01-22 15:10:00,37.33,37.37,37.31,37.34,30302.0,33.2673,33.303,33.2495,33.2762,30302.0
2019-01-22 15:15:00,37.34,37.36,37.33,37.35,28504.0,33.2762,33.2941,33.2673,33.2852,28504.0
2019-01-22 15:20:00,37.36,37.46,37.35,37.44,31260.0,33.2941,33.3832,33.2852,33.3654,31260.0
2019-01-22 15:25:00,37.44,37.45,37.38,37.41,34768.0,33.3654,33.3743,33.3119,33.3386,34768.0
2019-01-22 15:30:00,37.42,37.42,37.32,37.32,35240.0,33.3475,33.3475,33.2584,33.2584,35240.0
2019-01-22 15:35:00,37.32,37.55,37.31,37.54,50248.0,33.2584,33.4634,33.2495,33.4545,50248.0
2019-01-22 15:40:00,37.55,37.59,37.48,37.48,51470.0,33.4634,33.499,33.401,33.401,51470.0
2019-01-22 15:45:00,37.47,37.5,37.42,37.49,68048.0,33.3921,33.4188,33.3475,33.4099,68048.0
2019-01-22 15:50:00,37.49,37.49,37.4,37.42,72804.0,33.4099,33.4099,33.3297,33.3475,72804.0
2019-01-22 15:55:00,37.43,37.62,37.42,37.62,290488.0,33.3565,33.5258,33.3475,33.5258,290488.0
2019-01-23 09:30:00,38.07,38.48,37.55,37.69,124908.0,33.9268,34.2922,33.4634,33.5882,124908.0
2019-01-23 09:35:00,37.66,37.85,37.63,37.82,32372.0,33.5614,33.7307,33.5347,33.704,32372.0
2019-01-23 09:40:00,37.81,37.96,37.77,37.84,29744.0,33.6951,33.8288,33.6595,33.7218,29744.0
2019-01-23 09:45:00,37.81,37.94,37.78,37.82,18118.0,33.6951,33.8109,33.6684,33.704,18118.0
2019-01-23 09:50:00,37.83,37.96,37.81,37.9,29180.0,33.7129,33.8288,33.6951,33.7753,29180.0
2019-01-23 09:55:00,37.9,38.02,37.88,37.97,18570.0,33.7753,33.8822,33.7575,33.8377,18570.0
2019-01-23 10:00:00,37.97,38.02,37.9,38.01,26572.0,33.8377,33.8822,33.7753,33.8733,26572.0
2019-01-23 10:05:00,38.01,38.02,37.88,37.94,34908.0,33.8733,33.8822,33.7575,33.8109,34908.0
2019-01-23 10:10:00,37.94,37.94,37.75,37.77,24028.0,33.8109,33.8109,33.6416,33.6595,24028.0
2019-01-23 10:15:00,37.75,37.77,37.6,37.6,25664.0,33.6416,33.6595,33.508,33.508,25664.0
2019-01-23 10:20:00,37.6,37.68,37.58,37.66,27348.0,33.508,33.5792,33.4901,33.5614,27348.0
2019-01-23 10:25:00,37.68,37.72,37.62,37.66,25458.0,33.5792,33.6149,33.5258,33.5614,25458.0
2019-01-23 10:30:00,37.68,37.73,37.63,37.72,16226.0,33.5792,33.6238,33.5347,33.6149,16226.0
2019-01-23 10:35:00,37.73,37.8,37.68,37.68,42416.0,33.6238,33.6862,33.5792,33.5792,42416.0
2019-01-23 10:40:00,37.7,37.72,37.62,37.62,26634.0,33.5971,33.6149,33.5258,33.5258,26634.0
2019-01-23 10:45:00,37.6,37.65,37.55,37.62,25138.0,33.508,33.5525,33.4634,33.5258,25138.0
2019-01-23 10:50:00,37.59,37.62,37.42,37.46,110196.0,33.499,33.5258,33.3475,33.3832,110196.0
2019-01-23 10:55:00,37.47,37.56,37.47,37.52,45152.0,33.3921,33.4723,33.3921,33.4367,45152.0
2019-01-23 11:00:00,37.52,37.52,37.44,37.49,17520.0,33.4367,33.4367,33.3654,33.4099,17520.0
2019-01-23 11:05:00,37.49,37.51,37.46,37.47,13462.0,33.4099,33.4277,33.3832,33.3921,13462.0
2019-01-23 11:10:00,37.47,37.52,37.46,37.48,30292.0,33.3921,33.4367,33.3832,33.401,30292.0
2019-01-23 11:15:00,37.47,37.49,37.33,37.36,15320.0,33.3921,33.4099,33.2673,33.2941,15320.0
2019-01-23 11:20:00,37.34,37.35,37.28,37.28,12418.0,33.2762,33.2852,33.2228,33.2228,12418.0
2019-01-23 11:25:00,37.3,37.4,37.3,37.38,23446.0,33.2406,33.3297,33.2406,33.3119,23446.0
2019-01-23 11:30:00,37.38,37.39,37.34,37.37,13300.0,33.3119,33.3208,33.2762,33.303,13300.0
2019-01-23 11:35:00,37.37,37.38,37.27,37.3,24416.0,33.303,33.3119,33.2139,33.2406,24416.0
2019-01-23 11:40:00,37.31,37.31,37.2,37.2,17600.0,33.2495,33.2495,33.1515,33.1515,17600.0
2019-01-23 11:45:00,37.19,37.21,37.05,37.06,29428.0,33.1426,33.1604,33.0178,33.0267,29428.0
2019-01-23 11:50:00,37.05,37.13,37.02,37.04,77466.0,33.0178,33.0891,32.9911,33.0089,77466.0
2019-01-23 11:55:00,37.04,37.07,37.0,37.07,38116.0,33.0089,33.0356,32.9733,33.0356,38116.0
2019-01-23 12:00:00,37.08,37.08,37.04,37.04,11600.0,33.0445,33.0445,33.0089,33.0089,11600.0
2019-01-23 12:05:00,37.04,37.05,36.93,36.95,27436.0,33.0089,33.0178,32.9109,32.9287,27436.0
2019-01-23 12:10:00,36.97,37.01,36.96,37.01,13090.0,32.9465,32.9822,32.9376,32.9822,13090.0
2019-01-23 12:15:00,36.99,36.99,36.93,36.97,14200.0,32.9643,32.9643,32.9109,32.9465,14200.0
2019-01-23 12:20:00,36.98,37.05,36.97,37.05,12102.0,32.9554,33.0178,32.9465,33.0178,12102.0
2019-01-23 12:25:00,37.05,37.07,37.0,37.02,17940.0,33.0178,33.0356,32.9733,32.9911,17940.0
2019-01-23 12:30:00,37.02,37.07,37.0,37.02,39410.0,32.9911,33.0356,32.9733,32.9911,39410.0
2019-01-23 12:35:00,37.01,37.01,36.9,36.92,55230.0,32.9822,32.9822,32.8841,32.902,55230.0
2019-01-23 12:40:00,36.91,37.01,36.91,36.99,12258.0,32.893,32.9822,32.893,32.9643,12258.0
2019-01-23 12:45:00,37.01,37.1,37.01,37.1,16630.0,32.9822,33.0624,32.9822,33.0624,16630.0
2019-01-23 12:50:00,37.09,37.1,37.05,37.05,22120.0,33.0535,33.0624,33.0178,33.0178,22120.0
2019-01-23 12:55:00,37.04,37.04,36.99,37.0,18060.0,33.0089,33.0089,32.9643,32.9733,18060.0
2019-01-23 13:00:00,37.01,37.01,36.89,36.9,33098.0,32.9822,32.9822,32.8752,32.8841,33098.0
2019-01-23 13:05:00,36.9,37.0,36.87,37.0,19906.0,32.8841,32.9733,32.8574,32.9733,19906.0
2019-01-23 13:10:00,37.0,37.04,36.98,37.02,46406.0,32.9733,33.0089,32.9554,32.9911,46406.0
2019-01-23 13:15:00,37.02,37.16,37.02,37.1,17842.0,32.9911,33.1158,32.9911,33.0624,17842.0
2019-01-23 13:20:00,37.1,37.12,37.1,37.1,7768.0,33.0624,33.0802,33.0624,33.0624,7768.0
2019-01-23 13:25:00,37.1,37.12,37.05,37.07,24528.0,33.0624,33.0802,33.0178,33.0356,24528.0
2019-01-23 13:30:00,37.08,37.16,37.08,37.12,12056.0,33.0445,33.1158,33.0445,33.0802,12056.0
2019-01-23 13:35:00,37.13,37.17,37.12,37.12,18872.0,33.0891,33.1247,33.0802,33.0802,18872.0
2019-01-23 13:40:00,37.12,37.13,37.09,37.11,15548.0,33.0802,33.0891,33.0535,33.0713,15548.0
2019-01-23 13:45:00,37.13,37.14,37.11,37.12,14184.0,33.0891,33.098,33.0713,33.0802,14184.0
2019-01-23 13:50:00,37.12,37.13,37.06,37.08,26830.0,33.0802,33.0891,33.0267,33.0445,26830.0
2019-01-23 13:55:00,37.08,37.1,37.02,37.03,37800.0,33.0445,33.0624,32.9911,33.0,37800.0
2019-01-23 14:00:00,37.04,37.19,37.04,37.19,18622.0,33.0089,33.1426,33.0089,33.1426,18622.0
2019-01-23 14:05:00,37.18,37.19,37.13,37.16,45638.0,33.1337,33.1426,33.0891,33.1158,45638.0
2019-01-23 14:10:00,37.16,37.21,37.16,37.17,22166.0,33.1158,33.1604,33.1158,33.1247,22166.0
2019-01-23 14:15:00,37.18,37.22,37.13,37.16,30840.0,33.1337,33.1693,33.0891,33.1158,30840.0
2019-01-23 14:20:00,37.15,37.23,37.15,37.22,20824.0,33.1069,33.1782,33.1069,33.1693,20824.0
2019-01-23 14:25:00,37.22,37.24,37.2,37.21,60204.0,33.1693,33.1871,33.1515,33.1604,60204.0
2019-01-23 14:30:00,37.21,37.21,37.11,37.17,25200.0,33.1604,33.1604,33.0713,33.1247,25200.0
2019-01-23 14:35:00,37.18,37.2,37.09,37.1,10910.0,33.1337,33.1515,33.0535,33.0624,10910.0
2019-01-23 14:40:00,37.09,37.09,37.04,37.04,22614.0,33.0535,33.0535,33.0089,33.0089,22614.0
2019-01-23 14:45:00,37.03,37.04,36.99,37.03,18784.0,33.0,33.0089,32.9643,33.0,18784.0
2019-01-23 14:50:00,37.04,37.13,37.04,37.13,46364.0,33.0089,33.0891,33.0089,33.0891,46364.0
2019-01-23 14:55:00,37.13,37.18,37.1,37.18,38756.0,33.0891,33.1337,33.0624,33.1337,38756.0
2019-01-23 15:00:00,37.17,37.23,37.17,37.21,58398.0,33.1247,33.1782,33.1247,33.1604,58398.0
2019-01-23 15:05:00,37.21,37.23,37.18,37.22,30336.0,33.1604,33.1782,33.1337,33.1693,30336.0
2019-01-23 15:10:00,37.21,37.23,37.17,37.17,33820.0,33.1604,33.1782,33.1247,33.1247,33820.0
2019-01-23 15:15:00,37.18,37.27,37.18,37.24,33368.0,33.1337,33.2139,33.1337,33.1871,33368.0
2019-01-23 15:20:00,37.24,37.29,37.23,37.23,36332.0,33.1871,33.2317,33.1782,33.1782,36332.0
2019-01-23 15:25:00,37.23,37.26,37.2,37.25,57760.0,33.1782,33.205,33.1515,33.196,57760.0
2019-01-23 15:30:00,37.25,37.26,37.17,37.18,104986.0,33.196,33.205,33.1247,33.1337,104986.0
2019-01-23 15:35:00,37.18,37.25,37.15,37.24,102790.0,33.1337,33.196,33.1069,33.1871,102790.0
2019-01-23 15:40:00,37.26,37.3,37.2,37.23,112766.0,33.205,33.2406,33.1515,33.1782,112766.0
2019-01-23 15:45:00,37.23,37.25,37.21,37.22,85148.0,33.1782,33.196,33.1604,33.1693,85148.0
2019-01-23 15:50:00,37.22,37.22,37.14,37.15,171090.0,33.1693,33.1693,33.098,33.1069,171090.0
2019-01-23 15:55:00,37.15,37.22,37.1,37.19,349304.0,33.1069,33.1693,33.0624,33.1426,349304.0
2019-01-24 09:30:00,37.71,38.49,37.48,38.43,364462.0,33.606,34.3011,33.401,34.2476,364462.0
2019-01-24 09:35:00,38.46,39.07,38.41,38.85,350834.0,34.2744,34.818,34.2298,34.6219,350834.0
2019-01-24 09:40:00,38.85,38.88,38.63,38.65,401054.0,34.6219,34.6486,34.4259,34.4437,401054.0
2019-01-24 09:45:00,38.69,39.06,38.68,38.84,243158.0,34.4793,34.8091,34.4704,34.613,243158.0
2019-01-24 09:50:00,38.84,39.1,38.84,39.03,122510.0,34.613,34.8447,34.613,34.7823,122510.0
2019-01-24 09:55:00,39.04,39.08,38.88,38.92,111364.0,34.7912,34.8269,34.6486,34.6843,111364.0
2019-01-24 10:00:00,38.92,38.92,38.74,38.76,110534.0,34.6843,34.6843,34.5239,34.5417,110534.0
2019-01-24 10:05:00,38.76,38.83,38.68,38.72,108166.0,34.5417,34.6041,34.4704,34.5061,108166.0
2019-01-24 10:10:00,38.72,38.92,38.7,38.84,52474.0,34.5061,34.6843,34.4882,34.613,52474.0
2019-01-24 10:15:00,38.85,38.96,38.83,38.9,126646.0,34.6219,34.7199,34.6041,34.6665,126646.0
2019-01-24 10:20:00,38.91,39.14,38.91,39.11,206054.0,34.6754,34.8804,34.6754,34.8536,206054.0
2019-01-24 10:25:00,39.1,39.48,39.1,39.23,155884.0,34.8447,35.1833,34.8447,34.9606,155884.0
2019-01-24 10:30:00,39.22,39.41,39.2,39.38,95144.0,34.9516,35.121,34.9338,35.0942,95144.0
2019-01-24 10:35:00,39.38,39.4,39.29,39.35,69582.0,35.0942,35.1121,35.014,35.0675,69582.0
2019-01-24 10:40:00,39.35,39.35,39.2,39.2,64872.0,35.0675,35.0675,34.9338,34.9338,64872.0
2019-01-24 10:45:00,39.19,39.19,38.97,38.99,115064.0,34.9249,34.9249,34.7289,34.7467,115064.0
2019-01-24 10:50:00,38.99,38.99,38.85,38.92,124846.0,34.7467,34.7467,34.6219,34.6843,124846.0
2019-01-24 10:55:00,38.95,39.16,38.94,39.13,327236.0,34.711,34.8982,34.7021,34.8714,327236.0
2019-01-24 11:00:00,39.13,39.3,39.12,39.27,190270.0,34.8714,35.0229,34.8625,34.9962,190270.0
2019-01-24 11:05:00,39.28,39.33,39.17,39.31,73212.0,35.0051,35.0497,34.9071,35.0319,73212.0
2019-01-24 11:10:00,39.31,39.33,39.08,39.1,77902.0,35.0319,35.0497,34.8269,34.8447,77902.0
2019-01-24 11:15:00,39.1,39.16,39.05,39.08,184682.0,34.8447,34.8982,34.8001,34.8269,184682.0
2019-01-24 11:20:00,39.08,39.2,39.02,39.19,163694.0,34.8269,34.9338,34.7734,34.9249,163694.0
2019-01-24 11:25:00,39.2,39.33,39.19,39.33,47504.0,34.9338,35.0497,34.9249,35.0497,47504.0
2019-01-24 11:30:00,39.32,39.37,39.24,39.37,78946.0,35.0408,35.0853,34.9695,35.0853,78946.0
2019-01-24 11:35:00,39.37,39.6,39.34,39.6,66450.0,35.0853,35.2903,35.0586,35.2903,66450.0
2019-01-24 11:40:00,39.61,39.62,39.44,39.44,102088.0,35.2992,35.3081,35.1477,35.1477,102088.0
2019-01-24 11:45:00,39.45,39.54,39.44,39.5,58620.0,35.1566,35.2368,35.1477,35.2012,58620.0
2019-01-24 11:50:00,39.5,39.57,39.38,39.56,43184.0,35.2012,35.2636,35.0942,35.2546,43184.0
2019-01-24 11:55:00,39.57,39.63,39.55,39.59,33282.0,35.2636,35.317,35.2457,35.2814,33282.0
2019-01-24 12:00:00,39.58,39.6,39.55,39.56,36460.0,35.2725,35.2903,35.2457,35.2546,36460.0
2019-01-24 12:05:00,39.55,39.65,39.48,39.64,39742.0,35.2457,35.3348,35.1833,35.3259,39742.0
2019-01-24 12:10:00,39.63,39.66,39.57,39.66,54018.0,35.317,35.3438,35.2636,35.3438,54018.0
2019-01-24 12:15:00,39.65,39.79,39.65,39.76,171838.0,35.3348,35.4596,35.3348,35.4329,171838.0
2019-01-24 12:20:00,39.77,39.79,39.65,39.67,108902.0,35.4418,35.4596,35.3348,35.3527,108902.0
2019-01-24 12:25:00,39.67,39.72,39.58,39.66,29042.0,35.3527,35.3972,35.2725,35.3438,29042.0
2019-01-24 12:30:00,39.65,39.68,39.63,39.65,42172.0,35.3348,35.3616,35.317,35.3348,42172.0
2019-01-24 12:35:00,39.64,39.66,39.53,39.62,44598.0,35.3259,35.3438,35.2279,35.3081,44598.0
2019-01-24 12:40:00,39.61,39.63,39.53,39.62,35554.0,35.2992,35.317,35.2279,35.3081,35554.0
2019-01-24 12:45:00,39.63,39.63,39.56,39.6,26140.0,35.317,35.317,35.2546,35.2903,26140.0
2019-01-24 12:50:00,39.6,39.6,39.49,39.5,61734.0,35.2903,35.2903,35.1923,35.2012,61734.0
2019-01-24 12:55:00,39.51,39.57,39.45,39.55,54358.0,35.2101,35.2636,35.1566,35.2457,54358.0
2019-01-24 13:00:00,39.55,39.56,39.44,39.48,41952.0,35.2457,35.2546,35.1477,35.1833,41952.0
2019-01-24 13:05:00,39.49,39.49,39.41,39.44,32350.0,35.1923,35.1923,35.121,35.1477,32350.0
2019-01-24 13:10:00,39.45,39.45,39.32,39.33,60540.0,35.1566,35.1566,35.0408,35.0497,60540.0
2019-01-24 13:15:00,39.32,39.37,39.24,39.37,34098.0,35.0408,35.0853,34.9695,35.0853,34098.0
2019-01-24 13:20:00,39.35,39.41,39.22,39.22,54678.0,35.0675,35.121,34.9516,34.9516,54678.0
2019-01-24 13:25:00,39.19,39.24,39.17,39.21,62008.0,34.9249,34.9695,34.9071,34.9427,62008.0
2019-01-24 13:30:00,39.21,39.41,39.19,39.41,72312.0,34.9427,35.121,34.9249,35.121,72312.0
2019-01-24 13:35:00,39.42,39.49,39.39,39.49,75748.0,35.1299,35.1923,35.1031,35.1923,75748.0
2019-01-24 13:40:00,39.49,39.62,39.45,39.45,99418.0,35.1923,35.3081,35.1566,35.1566,99418.0
2019-01-24 13:45:00,39.44,39.45,39.39,39.45,37100.0,35.1477,35.1566,35.1031,35.1566,37100.0
2019-01-24 13:50:00,39.46,39.58,39.46,39.52,56676.0,35.1655,35.2725,35.1655,35.219,56676.0
2019-01-24 13:55:00,39.53,39.57,39.5,39.53,30020.0,35.2279,35.2636,35.2012,35.2279,30020.0
2019-01-24 14:00:00,39.52,39.55,39.47,39.51,45610.0,35.219,35.2457,35.1744,35.2101,45610.0
2019-01-24 14:05:00,39.51,39.62,39.49,39.6,49114.0,35.2101,35.3081,35.1923,35.2903,49114.0
2019-01-24 14:10:00,39.6,39.65,39.57,39.6,61548.0,35.2903,35.3348,35.2636,35.2903,61548.0
2019-01-24 14:15:00,39.6,39.6,39.56,39.6,35580.0,35.2903,35.2903,35.2546,35.2903,35580.0
2019-01-24 14:20:00,39.6,39.65,39.56,39.57,28348.0,35.2903,35.3348,35.2546,35.2636,28348.0
2019-01-24 14:25:00,39.56,39.62,39.55,39.6,35848.0,35.2546,35.3081,35.2457,35.2903,35848.0
2019-01-24 14:30:00,39.6,39.6,39.52,39.56,42064.0,35.2903,35.2903,35.219,35.2546,42064.0
2019-01-24 14:35:00,39.56,39.59,39.54,39.57,107856.0,35.2546,35.2814,35.2368,35.2636,107856.0
2019-01-24 14:40:00,39.57,39.58,39.54,39.56,36722.0,35.2636,35.2725,35.2368,35.2546,36722.0
2019-01-24 14:45:00,39.55,39.59,39.49,39.53,44066.0,35.2457,35.2814,35.1923,35.2279,44066.0
2019-01-24 14:50:00,39.54,39.58,39.52,39.58,30408.0,35.2368,35.2725,35.219,35.2725,30408.0
2019-01-24 14:55:00,39.58,39.59,39.55,39.58,60250.0,35.2725,35.2814,35.2457,35.2725,60250.0
2019-01-24 15:00:00,39.57,39.58,39.55,39.56,40804.0,35.2636,35.2725,35.2457,35.2546,40804.0
2019-01-24 15:05:00,39.57,39.59,39.52,39.54,99316.0,35.2636,35.2814,35.219,35.2368,99316.0
2019-01-24 15:10:00,39.53,39.56,39.45,39.46,117272.0,35.2279,35.2546,35.1566,35.1655,117272.0
2019-01-24 15:15:00,39.46,39.5,39.44,39.44,36214.0,35.1655,35.2012,35.1477,35.1477,36214.0
2019-01-24 15:20:00,39.44,39.47,39.39,39.42,32444.0,35.1477,35.1744,35.1031,35.1299,32444.0
2019-01-24 15:25:00,39.42,39.42,39.37,39.37,48428.0,35.1299,35.1299,35.0853,35.0853,48428.0
2019-01-24 15:30:00,39.38,39.38,39.26,39.27,80200.0,35.0942,35.0942,34.9873,34.9962,80200.0
2019-01-24 15:35:00,39.28,39.29,39.21,39.21,51526.0,35.0051,35.014,34.9427,34.9427,51526.0
2019-01-24 15:40:00,39.22,39.27,39.21,39.22,99986.0,34.9516,34.9962,34.9427,34.9516,99986.0
2019-01-24 15:45:00,39.22,39.25,39.18,39.19,103510.0,34.9516,34.9784,34.916,34.9249,103510.0
2019-01-24 15:50:00,39.18,39.22,39.17,39.2,146070.0,34.916,34.9516,34.9071,34.9338,146070.0
2019-01-24 15:55:00,39.21,39.27,39.21,39.22,370812.0,34.9427,34.9962,34.9427,34.9516,370812.0
2019-01-25 09:30:00,39.51,39.75,39.27,39.54,95298.0,35.2101,35.424,34.9962,35.2368,95298.0
2019-01-25 09:35:00,39.53,39.62,39.37,39.43,152512.0,35.2279,35.3081,35.0853,35.1388,152512.0
2019-01-25 09:40:00,39.46,39.87,39.46,39.83,55686.0,35.1655,35.5309,35.1655,35.4953,55686.0
2019-01-25 09:45:00,39.82,39.98,39.82,39.88,32666.0,35.4863,35.6289,35.4863,35.5398,32666.0
2019-01-25 09:50:00,39.88,40.07,39.87,39.9,42172.0,35.5398,35.7091,35.5309,35.5576,42172.0
2019-01-25 09:55:00,39.91,39.94,39.82,39.87,30738.0,35.5666,35.5933,35.4863,35.5309,30738.0
2019-01-25 10:00:00,39.88,40.0,39.87,39.99,22894.0,35.5398,35.6468,35.5309,35.6378,22894.0
2019-01-25 10:05:00,40.0,40.02,39.96,39.97,47946.0,35.6468,35.6646,35.6111,35.62,47946.0
2019-01-25 10:10:00,39.97,40.09,39.95,40.01,47838.0,35.62,35.727,35.6022,35.6557,47838.0
2019-01-25 10:15:00,40.02,40.03,39.9,39.93,29224.0,35.6646,35.6735,35.5576,35.5844,29224.0
2019-01-25 10:20:00,39.93,39.98,39.78,39.84,28490.0,35.5844,35.6289,35.4507,35.5042,28490.0
2019-01-25 10:25:00,39.84,39.91,39.77,39.9,56822.0,35.5042,35.5666,35.4418,35.5576,56822.0
2019-01-25 10:30:00,39.91,40.04,39.89,39.97,51690.0,35.5666,35.6824,35.5487,35.62,51690.0
2019-01-25 10:35:00,39.98,40.17,39.98,40.12,28458.0,35.6289,35.7983,35.6289,35.7537,28458.0
2019-01-25 10:40:00,40.1,40.16,40.09,40.12,80068.0,35.7359,35.7893,35.727,35.7537,80068.0
2019-01-25 10:45:00,40.13,40.21,40.07,40.18,44560.0,35.7626,35.8339,35.7091,35.8072,44560.0
2019-01-25 10:50:00,40.17,40.21,40.09,40.2,41578.0,35.7983,35.8339,35.727,35.825,41578.0
2019-01-25 10:55:00,40.18,40.24,40.15,40.21,61284.0,35.8072,35.8606,35.7804,35.8339,61284.0
2019-01-25 11:00:00,40.2,40.25,40.14,40.23,36584.0,35.825,35.8695,35.7715,35.8517,36584.0
2019-01-25 11:05:00,40.23,40.29,40.23,40.23,30818.0,35.8517,35.9052,35.8517,35.8517,30818.0
2019-01-25 11:10:00,40.23,40.23,40.15,40.15,26734.0,35.8517,35.8517,35.7804,35.7804,26734.0
2019-01-25 11:15:00,40.14,40.14,40.05,40.05,61378.0,35.7715,35.7715,35.6913,35.6913,61378.0
2019-01-25 11:20:00,40.05,40.07,39.98,40.01,58710.0,35.6913,35.7091,35.6289,35.6557,58710.0
2019-01-25 11:25:00,40.01,40.03,39.96,39.98,49494.0,35.6557,35.6735,35.6111,35.6289,49494.0
2019-01-25 11:30:00,39.98,40.13,39.98,40.08,63330.0,35.6289,35.7626,35.6289,35.7181,63330.0
2019-01-25 11:35:00,40.07,40.2,40.05,40.18,37028.0,35.7091,35.825,35.6913,35.8072,37028.0
2019-01-25 11:40:00,40.18,40.22,40.12,40.18,68936.0,35.8072,35.8428,35.7537,35.8072,68936.0
2019-01-25 11:45:00,40.18,40.27,40.17,40.26,31672.0,35.8072,35.8874,35.7983,35.8785,31672.0
2019-01-25 11:50:00,40.29,40.34,40.26,40.33,69708.0,35.9052,35.9498,35.8785,35.9408,69708.0
2019-01-25 11:55:00,40.33,40.34,40.24,40.24,37022.0,35.9408,35.9498,35.8606,35.8606,37022.0
2019-01-25 12:00:00,40.24,40.27,40.21,40.23,26196.0,35.8606,35.8874,35.8339,35.8517,26196.0
2019-01-25 12:05:00,40.23,40.25,40.17,40.2,50190.0,35.8517,35.8695,35.7983,35.825,50190.0
2019-01-25 12:10:00,40.2,40.22,40.16,40.2,21810.0,35.825,35.8428,35.7893,35.825,21810.0
2019-01-25 12:15:00,40.19,40.28,40.15,40.28,60242.0,35.8161,35.8963,35.7804,35.8963,60242.0
2019-01-25 12:20:00,40.29,40.33,40.26,40.33,87662.0,35.9052,35.9408,35.8785,35.9408,87662.0
2019-01-25 12:25:00,40.33,40.4,40.32,40.36,33660.0,35.9408,36.0032,35.9319,35.9676,33660.0
2019-01-25 12:30:00,40.38,40.38,40.3,40.37,24046.0,35.9854,35.9854,35.9141,35.9765,24046.0
2019-01-25 12:35:00,40.38,40.45,40.36,40.45,33284.0,35.9854,36.0478,35.9676,36.0478,33284.0
2019-01-25 12:40:00,40.47,40.53,40.46,40.46,50634.0,36.0656,36.1191,36.0567,36.0567,50634.0
2019-01-25 12:45:00,40.46,40.46,40.21,40.25,108124.0,36.0567,36.0567,35.8339,35.8695,108124.0
2019-01-25 12:50:00,40.26,40.37,40.26,40.36,38638.0,35.8785,35.9765,35.8785,35.9676,38638.0
2019-01-25 12:55:00,40.37,40.52,40.37,40.52,22706.0,35.9765,36.1102,35.9765,36.1102,22706.0
2019-01-25 13:00:00,40.52,40.56,40.4,40.4,36910.0,36.1102,36.1458,36.0032,36.0032,36910.0
2019-01-25 13:05:00,40.41,40.52,40.4,40.49,24954.0,36.0121,36.1102,36.0032,36.0834,24954.0
2019-01-25 13:10:00,40.48,40.48,40.35,40.36,27980.0,36.0745,36.0745,35.9587,35.9676,27980.0
2019-01-25 13:15:00,40.37,40.42,40.37,40.4,36130.0,35.9765,36.021,35.9765,36.0032,36130.0
2019-01-25 13:20:00,40.4,40.47,40.4,40.46,41604.0,36.0032,36.0656,36.0032,36.0567,41604.0
2019-01-25 13:25:00,40.47,40.51,40.45,40.47,34550.0,36.0656,36.1013,36.0478,36.0656,34550.0
2019-01-25 13:30:00,40.48,40.55,40.47,40.47,28250.0,36.0745,36.1369,36.0656,36.0656,28250.0
2019-01-25 13:35:00,40.47,40.52,40.44,40.5,38548.0,36.0656,36.1102,36.0389,36.0923,38548.0
2019-01-25 13:40:00,40.52,40.6,40.49,40.57,64908.0,36.1102,36.1815,36.0834,36.1547,64908.0
2019-01-25 13:45:00,40.58,40.64,40.56,40.58,42212.0,36.1636,36.2171,36.1458,36.1636,42212.0
2019-01-25 13:50:00,40.59,40.7,40.56,40.68,80654.0,36.1725,36.2706,36.1458,36.2528,80654.0
2019-01-25 13:55:00,40.68,40.69,40.6,40.62,81990.0,36.2528,36.2617,36.1815,36.1993,81990.0
2019-01-25 14:00:00,40.62,40.62,40.49,40.59,36442.0,36.1993,36.1993,36.0834,36.1725,36442.0
2019-01-25 14:05:00,40.59,40.67,40.58,40.66,22326.0,36.1725,36.2438,36.1636,36.2349,22326.0
2019-01-25 14:10:00,40.66,40.66,40.58,40.65,28440.0,36.2349,36.2349,36.1636,36.226,28440.0
2019-01-25 14:15:00,40.65,40.65,40.56,40.6,35096.0,36.226,36.226,36.1458,36.1815,35096.0
2019-01-25 14:20:00,40.61,40.62,40.47,40.5,27744.0,36.1904,36.1993,36.0656,36.0923,27744.0
2019-01-25 14:25:00,40.49,40.49,40.38,40.45,26316.0,36.0834,36.0834,35.9854,36.0478,26316.0
2019-01-25 14:30:00,40.45,40.49,40.34,40.34,26750.0,36.0478,36.0834,35.9498,35.9498,26750.0
2019-01-25 14:35:00,40.34,40.46,40.33,40.46,44206.0,35.9498,36.0567,35.9408,36.0567,44206.0
2019-01-25 14:40:00,40.47,40.49,40.4,40.47,26966.0,36.0656,36.0834,36.0032,36.0656,26966.0
2019-01-25 14:45:00,40.47,40.52,40.43,40.48,56170.0,36.0656,36.1102,36.03,36.0745,56170.0
2019-01-25 14:50:00,40.48,40.55,40.44,40.54,22384.0,36.0745,36.1369,36.0389,36.128,22384.0
2019-01-25 14:55:00,40.52,40.57,40.51,40.53,33050.0,36.1102,36.1547,36.1013,36.1191,33050.0
2019-01-25 15:00:00,40.55,40.55,40.44,40.44,38932.0,36.1369,36.1369,36.0389,36.0389,38932.0
2019-01-25 15:05:00,40.45,40.49,40.43,40.44,39156.0,36.0478,36.0834,36.03,36.0389,39156.0
2019-01-25 15:10:00,40.44,40.48,40.44,40.45,23470.0,36.0389,36.0745,36.0389,36.0478,23470.0
2019-01-25 15:15:00,40.45,40.52,40.45,40.52,32398.0,36.0478,36.1102,36.0478,36.1102,32398.0
2019-01-25 15:20:00,40.51,40.52,40.47,40.47,34890.0,36.1013,36.1102,36.0656,36.0656,34890.0
2019-01-25 15:25:00,40.47,40.54,40.45,40.47,31494.0,36.0656,36.128,36.0478,36.0656,31494.0
2019-01-25 15:30:00,40.47,40.48,40.4,40.42,50612.0,36.0656,36.0745,36.0032,36.021,50612.0
2019-01-25 15:35:00,40.43,40.48,40.38,40.48,55086.0,36.03,36.0745,35.9854,36.0745,55086.0
2019-01-25 15:40:00,40.47,40.49,40.4,40.42,83032.0,36.0656,36.0834,36.0032,36.021,83032.0
2019-01-25 15:45:00,40.42,40.44,40.35,40.38,97224.0,36.021,36.0389,35.9587,35.9854,97224.0
2019-01-25 15:50:00,40.37,40.38,40.27,40.27,146752.0,35.9765,35.9854,35.8874,35.8874,146752.0
2019-01-25 15:55:00,40.28,40.37,40.28,40.32,480890.0,35.8963,35.9765,35.8963,35.9319,480890.0
2019-01-28 09:30:00,39.1,39.29,39.01,39.23,122704.0,34.8447,35.014,34.7645,34.9606,122704.0
2019-01-28 09:35:00,39.22,39.43,39.18,39.3,113106.0,34.9516,35.1388,34.916,35.0229,113106.0
2019-01-28 09:40:00,39.26,39.41,39.23,39.36,90906.0,34.9873,35.121,34.9606,35.0764,90906.0
2019-01-28 09:45:00,39.38,39.51,39.35,39.4,56958.0,35.0942,35.2101,35.0675,35.1121,56958.0
2019-01-28 09:50:00,39.37,39.59,39.32,39.53,54920.0,35.0853,35.2814,35.0408,35.2279,54920.0
2019-01-28 09:55:00,39.52,39.61,39.4,39.59,78400.0,35.219,35.2992,35.1121,35.2814,78400.0
2019-01-28 10:00:00,39.6,39.6,39.45,39.47,69770.0,35.2903,35.2903,35.1566,35.1744,69770.0
2019-01-28 10:05:00,39.46,39.74,39.46,39.71,147602.0,35.1655,35.4151,35.1655,35.3883,147602.0
2019-01-28 10:10:00,39.71,39.72,39.61,39.62,50032.0,35.3883,35.3972,35.2992,35.3081,50032.0
2019-01-28 10:15:00,39.62,39.79,39.6,39.79,75144.0,35.3081,35.4596,35.2903,35.4596,75144.0
2019-01-28 10:20:00,39.81,39.98,39.79,39.92,35434.0,35.4774,35.6289,35.4596,35.5755,35434.0
2019-01-28 10:25:00,39.92,40.02,39.88,40.02,67332.0,35.5755,35.6646,35.5398,35.6646,67332.0
2019-01-28 10:30:00,40.02,40.08,39.98,39.99,62106.0,35.6646,35.7181,35.6289,35.6378,62106.0
2019-01-28 10:35:00,40.01,40.05,39.98,39.99,46710.0,35.6557,35.6913,35.6289,35.6378,46710.0
2019-01-28 10:40:00,39.99,40.19,39.99,40.19,30776.0,35.6378,35.8161,35.6378,35.8161,30776.0
2019-01-28 10:45:00,40.19,40.21,40.13,40.15,41680.0,35.8161,35.8339,35.7626,35.7804,41680.0
2019-01-28 10:50:00,40.14,40.3,40.12,40.27,62504.0,35.7715,35.9141,35.7537,35.8874,62504.0
2019-01-28 10:55:00,40.28,40.3,40.11,40.11,57510.0,35.8963,35.9141,35.7448,35.7448,57510.0
2019-01-28 11:00:00,40.09,40.11,39.93,39.94,92782.0,35.727,35.7448,35.5844,35.5933,92782.0
2019-01-28 11:05:00,39.94,39.98,39.92,39.96,75256.0,35.5933,35.6289,35.5755,35.6111,75256.0
2019-01-28 11:10:00,39.95,40.05,39.93,40.02,44498.0,35.6022,35.6913,35.5844,35.6646,44498.0
2019-01-28 11:15:00,40.03,40.08,40.02,40.05,56900.0,35.6735,35.7181,35.6646,35.6913,56900.0
2019-01-28 11:20:00,40.06,40.1,39.99,39.99,27960.0,35.7002,35.7359,35.6378,35.6378,27960.0
2019-01-28 11:25:00,40.01,40.07,39.99,40.02,95644.0,35.6557,35.7091,35.6378,35.6646,95644.0
2019-01-28 11:30:00,40.03,40.07,39.96,39.96,40590.0,35.6735,35.7091,35.6111,35.6111,40590.0
2019-01-28 11:35:00,39.96,39.96,39.83,39.83,43208.0,35.6111,35.6111,35.4953,35.4953,43208.0
2019-01-28 11:40:00,39.83,39.83,39.75,39.79,31878.0,35.4953,35.4953,35.424,35.4596,31878.0
2019-01-28 11:45:00,39.79,39.85,39.76,39.83,35536.0,35.4596,35.5131,35.4329,35.4953,35536.0
2019-01-28 11:50:00,39.83,39.85,39.77,39.79,60332.0,35.4953,35.5131,35.4418,35.4596,60332.0
2019-01-28 11:55:00,39.77,39.82,39.77,39.79,37064.0,35.4418,35.4863,35.4418,35.4596,37064.0
2019-01-28 12:00:00,39.78,39.85,39.73,39.74,43368.0,35.4507,35.5131,35.4061,35.4151,43368.0
2019-01-28 12:05:00,39.74,39.75,39.7,39.73,69554.0,35.4151,35.424,35.3794,35.4061,69554.0
2019-01-28 12:10:00,39.73,39.81,39.71,39.8,43490.0,35.4061,35.4774,35.3883,35.4685,43490.0
2019-01-28 12:15:00,39.82,39.92,39.8,39.84,77492.0,35.4863,35.5755,35.4685,35.5042,77492.0
2019-01-28 12:20:00,39.84,39.94,39.84,39.9,26062.0,35.5042,35.5933,35.5042,35.5576,26062.0
2019-01-28 12:25:00,39.9,39.92,39.84,39.84,25076.0,35.5576,35.5755,35.5042,35.5042,25076.0
2019-01-28 12:30:00,39.85,39.87,39.79,39.79,20530.0,35.5131,35.5309,35.4596,35.4596,20530.0
2019-01-28 12:35:00,39.79,39.8,39.76,39.78,32884.0,35.4596,35.4685,35.4329,35.4507,32884.0
2019-01-28 12:40:00,39.79,39.83,39.77,39.8,28810.0,35.4596,35.4953,35.4418,35.4685,28810.0
2019-01-28 12:45:00,39.79,39.84,39.78,39.81,34200.0,35.4596,35.5042,35.4507,35.4774,34200.0
2019-01-28 12:50:00,39.82,39.83,39.77,39.78,48238.0,35.4863,35.4953,35.4418,35.4507,48238.0
2019-01-28 12:55:00,39.77,39.77,39.7,39.7,26490.0,35.4418,35.4418,35.3794,35.3794,26490.0
2019-01-28 13:00:00,39.7,39.7,39.62,39.62,25322.0,35.3794,35.3794,35.3081,35.3081,25322.0
2019-01-28 13:05:00,39.63,39.79,39.63,39.79,15078.0,35.317,35.4596,35.317,35.4596,15078.0
2019-01-28 13:10:00,39.8,39.87,39.79,39.82,26304.0,35.4685,35.5309,35.4596,35.4863,26304.0
2019-01-28 13:15:00,39.83,39.88,39.83,39.86,14436.0,35.4953,35.5398,35.4953,35.522,14436.0
2019-01-28 13:20:00,39.86,39.92,39.85,39.88,21462.0,35.522,35.5755,35.5131,35.5398,21462.0
2019-01-28 13:25:00,39.87,39.89,39.84,39.84,21740.0,35.5309,35.5487,35.5042,35.5042,21740.0
2019-01-28 13:30:00,39.84,39.88,39.83,39.88,40576.0,35.5042,35.5398,35.4953,35.5398,40576.0
2019-01-28 13:35:00,39.91,39.91,39.85,39.85,20328.0,35.5666,35.5666,35.5131,35.5131,20328.0
2019-01-28 13:40:00,39.84,39.85,39.82,39.84,17366.0,35.5042,35.5131,35.4863,35.5042,17366.0
2019-01-28 13:45:00,39.85,39.89,39.85,39.87,18190.0,35.5131,35.5487,35.5131,35.5309,18190.0
2019-01-28 13:50:00,39.88,39.93,39.86,39.9,21228.0,35.5398,35.5844,35.522,35.5576,21228.0
2019-01-28 13:55:00,39.89,39.93,39.89,39.91,13800.0,35.5487,35.5844,35.5487,35.5666,13800.0
2019-01-28 14:00:00,39.93,39.95,39.86,39.87,28752.0,35.5844,35.6022,35.522,35.5309,28752.0
2019-01-28 14:05:00,39.86,39.93,39.86,39.92,30312.0,35.522,35.5844,35.522,35.5755,30312.0
2019-01-28 14:10:00,39.92,39.93,39.88,39.91,32584.0,35.5755,35.5844,35.5398,35.5666,32584.0
2019-01-28 14:15:00,39.92,39.94,39.9,39.93,23864.0,35.5755,35.5933,35.5576,35.5844,23864.0
2019-01-28 14:20:00,39.94,39.99,39.88,39.89,49066.0,35.5933,35.6378,35.5398,35.5487,49066.0
2019-01-28 14:25:00,39.88,39.93,39.87,39.92,19218.0,35.5398,35.5844,35.5309,35.5755,19218.0
2019-01-28 14:30:00,39.93,39.95,39.92,39.92,25596.0,35.5844,35.6022,35.5755,35.5755,25596.0
2019-01-28 14:35:00,39.92,39.96,39.9,39.94,22710.0,35.5755,35.6111,35.5576,35.5933,22710.0
2019-01-28 14:40:00,39.93,39.95,39.9,39.92,23132.0,35.5844,35.6022,35.5576,35.5755,23132.0
2019-01-28 14:45:00,39.92,39.99,39.92,39.99,18656.0,35.5755,35.6378,35.5755,35.6378,18656.0
2019-01-28 14:50:00,39.99,40.07,39.97,39.97,42978.0,35.6378,35.7091,35.62,35.62,42978.0
2019-01-28 14:55:00,39.97,39.98,39.95,39.95,22808.0,35.62,35.6289,35.6022,35.6022,22808.0
2019-01-28 15:00:00,39.97,40.02,39.97,39.98,33230.0,35.62,35.6646,35.62,35.6289,33230.0
2019-01-28 15:05:00,39.98,39.98,39.93,39.96,24270.0,35.6289,35.6289,35.5844,35.6111,24270.0
2019-01-28 15:10:00,39.96,40.07,39.95,40.06,25974.0,35.6111,35.7091,35.6022,35.7002,25974.0
2019-01-28 15:15:00,40.05,40.07,40.02,40.06,25182.0,35.6913,35.7091,35.6646,35.7002,25182.0
2019-01-28 15:20:00,40.06,40.1,40.04,40.08,49282.0,35.7002,35.7359,35.6824,35.7181,49282.0
2019-01-28 15:25:00,40.08,40.12,40.07,40.09,46704.0,35.7181,35.7537,35.7091,35.727,46704.0
2019-01-28 15:30:00,40.08,40.13,40.06,40.13,34314.0,35.7181,35.7626,35.7002,35.7626,34314.0
2019-01-28 15:35:00,40.14,40.14,40.1,40.12,48488.0,35.7715,35.7715,35.7359,35.7537,48488.0
2019-01-28 15:40:00,40.1,40.15,40.1,40.13,52996.0,35.7359,35.7804,35.7359,35.7626,52996.0
2019-01-28 15:45:00,40.13,40.16,40.1,40.11,79216.0,35.7626,35.7893,35.7359,35.7448,79216.0
2019-01-28 15:50:00,40.1,40.11,40.02,40.09,95798.0,35.7359,35.7448,35.6646,35.727,95798.0
2019-01-28 15:55:00,40.09,40.21,40.09,40.12,344408.0,35.727,35.8339,35.727,35.7537,344408.0
2019-01-29 09:30:00,40.51,40.87,40.45,40.47,304986.0,36.1013,36.4221,36.0478,36.0656,304986.0
2019-01-29 09:35:00,40.42,40.51,39.99,40.13,112058.0,36.021,36.1013,35.6378,35.7626,112058.0
2019-01-29 09:40:00,40.15,40.28,40.07,40.2,96376.0,35.7804,35.8963,35.7091,35.825,96376.0
2019-01-29 09:45:00,40.17,40.37,40.13,40.19,28050.0,35.7983,35.9765,35.7626,35.8161,28050.0
2019-01-29 09:50:00,40.19,40.37,40.19,40.35,31298.0,35.8161,35.9765,35.8161,35.9587,31298.0
2019-01-29 09:55:00,40.35,40.38,40.25,40.27,86172.0,35.9587,35.9854,35.8695,35.8874,86172.0
2019-01-29 10:00:00,40.27,40.36,40.24,40.24,50762.0,35.8874,35.9676,35.8606,35.8606,50762.0
2019-01-29 10:05:00,40.24,40.24,39.96,39.99,36260.0,35.8606,35.8606,35.6111,35.6378,36260.0
2019-01-29 10:10:00,39.96,39.98,39.82,39.91,44930.0,35.6111,35.6289,35.4863,35.5666,44930.0
2019-01-29 10:15:00,39.89,39.91,39.8,39.88,29498.0,35.5487,35.5666,35.4685,35.5398,29498.0
2019-01-29 10:20:00,39.9,39.97,39.85,39.93,37138.0,35.5576,35.62,35.5131,35.5844,37138.0
2019-01-29 10:25:00,39.95,40.02,39.92,40.02,43220.0,35.6022,35.6646,35.5755,35.6646,43220.0
2019-01-29 10:30:00,40.02,40.06,39.9,39.92,31492.0,35.6646,35.7002,35.5576,35.5755,31492.0
2019-01-29 10:35:00,39.93,39.93,39.83,39.83,37558.0,35.5844,35.5844,35.4953,35.4953,37558.0
2019-01-29 10:40:00,39.85,39.85,39.71,39.72,34592.0,35.5131,35.5131,35.3883,35.3972,34592.0
2019-01-29 10:45:00,39.74,39.83,39.69,39.76,38376.0,35.4151,35.4953,35.3705,35.4329,38376.0
2019-01-29 10:50:00,39.77,39.83,39.72,39.77,29314.0,35.4418,35.4953,35.3972,35.4418,29314.0
2019-01-29 10:55:00,39.79,39.82,39.71,39.78,34080.0,35.4596,35.4863,35.3883,35.4507,34080.0
2019-01-29 11:00:00,39.76,39.85,39.71,39.82,22342.0,35.4329,35.5131,35.3883,35.4863,22342.0
2019-01-29 11:05:00,39.8,39.92,39.77,39.87,47562.0,35.4685,35.5755,35.4418,35.5309,47562.0
2019-01-29 11:10:00,39.88,39.92,39.82,39.83,25278.0,35.5398,35.5755,35.4863,35.4953,25278.0
2019-01-29 11:15:00,39.85,39.91,39.83,39.91,12042.0,35.5131,35.5666,35.4953,35.5666,12042.0
2019-01-29 11:20:00,39.9,39.96,39.87,39.87,14276.0,35.5576,35.6111,35.5309,35.5309,14276.0
2019-01-29 11:25:00,39.86,39.96,39.81,39.87,34314.0,35.522,35.6111,35.4774,35.5309,34314.0
2019-01-29 11:30:00,39.87,39.94,39.87,39.93,14820.0,35.5309,35.5933,35.5309,35.5844,14820.0
2019-01-29 11:35:00,39.91,39.99,39.91,39.97,9914.0,35.5666,35.6378,35.5666,35.62,9914.0
2019-01-29 11:40:00,39.96,39.96,39.9,39.92,11866.0,35.6111,35.6111,35.5576,35.5755,11866.0
2019-01-29 11:45:00,39.94,39.94,39.88,39.89,12276.0,35.5933,35.5933,35.5398,35.5487,12276.0
2019-01-29 11:50:00,39.9,39.9,39.85,39.88,10956.0,35.5576,35.5576,35.5131,35.5398,10956.0
2019-01-29 11:55:00,39.87,39.89,39.82,39.82,14078.0,35.5309,35.5487,35.4863,35.4863,14078.0
2019-01-29 12:00:00,39.82,39.84,39.77,39.83,15412.0,35.4863,35.5042,35.4418,35.4953,15412.0
2019-01-29 12:05:00,39.82,39.83,39.78,39.81,12830.0,35.4863,35.4953,35.4507,35.4774,12830.0
2019-01-29 12:10:00,39.83,39.94,39.8,39.93,22986.0,35.4953,35.5933,35.4685,35.5844,22986.0
2019-01-29 12:15:00,39.94,39.96,39.9,39.94,13816.0,35.5933,35.6111,35.5576,35.5933,13816.0
2019-01-29 12:20:00,39.93,39.99,39.91,39.96,26034.0,35.5844,35.6378,35.5666,35.6111,26034.0
2019-01-29 12:25:00,39.96,39.97,39.92,39.93,14124.0,35.6111,35.62,35.5755,35.5844,14124.0
2019-01-29 12:30:00,39.93,39.93,39.86,39.87,19320.0,35.5844,35.5844,35.522,35.5309,19320.0
2019-01-29 12:35:00,39.88,39.9,39.85,39.87,26460.0,35.5398,35.5576,35.5131,35.5309,26460.0
2019-01-29 12:40:00,39.87,39.91,39.85,39.86,13060.0,35.5309,35.5666,35.5131,35.522,13060.0
2019-01-29 12:45:00,39.86,39.87,39.82,39.82,16606.0,35.522,35.5309,35.4863,35.4863,16606.0
2019-01-29 12:50:00,39.82,39.87,39.82,39.85,30114.0,35.4863,35.5309,35.4863,35.5131,30114.0
2019-01-29 12:55:00,39.86,39.93,39.85,39.9,27080.0,35.522,35.5844,35.5131,35.5576,27080.0
2019-01-29 13:00:00,39.87,39.87,39.84,39.84,18634.0,35.5309,35.5309,35.5042,35.5042,18634.0
2019-01-29 13:05:00,39.83,39.84,39.8,39.84,13954.0,35.4953,35.5042,35.4685,35.5042,13954.0
2019-01-29 13:10:00,39.85,39.89,39.82,39.85,12960.0,35.5131,35.5487,35.4863,35.5131,12960.0
2019-01-29 13:15:00,39.87,39.94,39.87,39.94,14076.0,35.5309,35.5933,35.5309,35.5933,14076.0
2019-01-29 13:20:00,39.94,39.95,39.91,39.95,15248.0,35.5933,35.6022,35.5666,35.6022,15248.0
2019-01-29 13:25:00,39.95,39.95,39.91,39.94,15130.0,35.6022,35.6022,35.5666,35.5933,15130.0
2019-01-29 13:30:00,39.94,39.94,39.87,39.87,16486.0,35.5933,35.5933,35.5309,35.5309,16486.0
2019-01-29 13:35:00,39.88,39.88,39.83,39.85,9400.0,35.5398,35.5398,35.4953,35.5131,9400.0
2019-01-29 13:40:00,39.85,39.94,39.83,39.92,12870.0,35.5131,35.5933,35.4953,35.5755,12870.0
2019-01-29 13:45:00,39.92,39.94,39.9,39.92,12792.0,35.5755,35.5933,35.5576,35.5755,12792.0
2019-01-29 13:50:00,39.91,39.94,39.88,39.9,18074.0,35.5666,35.5933,35.5398,35.5576,18074.0
2019-01-29 13:55:00,39.9,39.94,39.88,39.93,13704.0,35.5576,35.5933,35.5398,35.5844,13704.0
2019-01-29 14:00:00,39.93,39.93,39.88,39.88,17082.0,35.5844,35.5844,35.5398,35.5398,17082.0
2019-01-29 14:05:00,39.88,39.91,39.87,39.9,14886.0,35.5398,35.5666,35.5309,35.5576,14886.0
2019-01-29 14:10:00,39.89,39.89,39.83,39.85,9198.0,35.5487,35.5487,35.4953,35.5131,9198.0
2019-01-29 14:15:00,39.85,39.86,39.83,39.83,10980.0,35.5131,35.522,35.4953,35.4953,10980.0
2019-01-29 14:20:00,39.82,39.84,39.79,39.8,16418.0,35.4863,35.5042,35.4596,35.4685,16418.0
2019-01-29 14:25:00,39.79,39.83,39.79,39.8,15426.0,35.4596,35.4953,35.4596,35.4685,15426.0
2019-01-29 14:30:00,39.8,39.83,39.79,39.82,20776.0,35.4685,35.4953,35.4596,35.4863,20776.0
2019-01-29 14:35:00,39.82,39.82,39.77,39.79,18044.0,35.4863,35.4863,35.4418,35.4596,18044.0
2019-01-29 14:40:00,39.79,39.79,39.74,39.75,22686.0,35.4596,35.4596,35.4151,35.424,22686.0
2019-01-29 14:45:00,39.74,39.76,39.68,39.7,18580.0,35.4151,35.4329,35.3616,35.3794,18580.0
2019-01-29 14:50:00,39.7,39.72,39.7,39.72,17522.0,35.3794,35.3972,35.3794,35.3972,17522.0
2019-01-29 14:55:00,39.72,39.72,39.67,39.68,23996.0,35.3972,35.3972,35.3527,35.3616,23996.0
2019-01-29 15:00:00,39.68,39.68,39.65,39.66,32234.0,35.3616,35.3616,35.3348,35.3438,32234.0
2019-01-29 15:05:00,39.66,39.7,39.66,39.69,31000.0,35.3438,35.3794,35.3438,35.3705,31000.0
2019-01-29 15:10:00,39.7,39.7,39.67,39.67,32714.0,35.3794,35.3794,35.3527,35.3527,32714.0
2019-01-29 15:15:00,39.67,39.72,39.67,39.71,71786.0,35.3527,35.3972,35.3527,35.3883,71786.0
2019-01-29 15:20:00,39.71,39.8,39.71,39.76,58422.0,35.3883,35.4685,35.3883,35.4329,58422.0
2019-01-29 15:25:00,39.76,39.8,39.74,39.78,50016.0,35.4329,35.4685,35.4151,35.4507,50016.0
2019-01-29 15:30:00,39.79,39.83,39.77,39.83,65866.0,35.4596,35.4953,35.4418,35.4953,65866.0
2019-01-29 15:35:00,39.82,39.85,39.8,39.82,49604.0,35.4863,35.5131,35.4685,35.4863,49604.0
2019-01-29 15:40:00,39.83,39.85,39.81,39.83,47170.0,35.4953,35.5131,35.4774,35.4953,47170.0
2019-01-29 15:45:00,39.83,39.84,39.74,39.76,60172.0,35.4953,35.5042,35.4151,35.4329,60172.0
2019-01-29 15:50:00,39.76,39.76,39.7,39.73,66312.0,35.4329,35.4329,35.3794,35.4061,66312.0
2019-01-29 15:55:00,39.74,39.8,39.72,39.74,201340.0,35.4151,35.4685,35.3972,35.4151,201340.0
2019-01-30 09:30:00,40.1,40.82,39.81,39.97,127670.0,35.7359,36.3775,35.4774,35.62,127670.0
2019-01-30 09:35:00,39.94,40.0,39.81,39.95,63098.0,35.5933,35.6468,35.4774,35.6022,63098.0
2019-01-30 09:40:00,39.94,39.94,39.54,39.6,33914.0,35.5933,35.5933,35.2368,35.2903,33914.0
2019-01-30 09:45:00,39.62,39.76,39.52,39.55,22346.0,35.3081,35.4329,35.219,35.2457,22346.0
2019-01-30 09:50:00,39.56,39.65,39.46,39.58,93640.0,35.2546,35.3348,35.1655,35.2725,93640.0
2019-01-30 09:55:00,39.58,39.58,39.39,39.46,17810.0,35.2725,35.2725,35.1031,35.1655,17810.0
2019-01-30 10:00:00,39.46,39.49,39.35,39.37,19294.0,35.1655,35.1923,35.0675,35.0853,19294.0
2019-01-30 10:05:00,39.37,39.47,39.33,39.46,17920.0,35.0853,35.1744,35.0497,35.1655,17920.0
2019-01-30 10:10:00,39.47,39.59,39.47,39.57,42964.0,35.1744,35.2814,35.1744,35.2636,42964.0
2019-01-30 10:15:00,39.55,39.56,39.43,39.52,39946.0,35.2457,35.2546,35.1388,35.219,39946.0
2019-01-30 10:20:00,39.52,39.58,39.48,39.49,51400.0,35.219,35.2725,35.1833,35.1923,51400.0
2019-01-30 10:25:00,39.49,39.57,39.47,39.57,49708.0,35.1923,35.2636,35.1744,35.2636,49708.0
2019-01-30 10:30:00,39.59,39.75,39.59,39.7,26064.0,35.2814,35.424,35.2814,35.3794,26064.0
2019-01-30 10:35:00,39.71,39.72,39.62,39.69,32484.0,35.3883,35.3972,35.3081,35.3705,32484.0
2019-01-30 10:40:00,39.7,39.71,39.62,39.71,25244.0,35.3794,35.3883,35.3081,35.3883,25244.0
2019-01-30 10:45:00,39.71,39.72,39.61,39.65,29518.0,35.3883,35.3972,35.2992,35.3348,29518.0
2019-01-30 10:50:00,39.64,39.65,39.52,39.55,50794.0,35.3259,35.3348,35.219,35.2457,50794.0
2019-01-30 10:55:00,39.56,39.64,39.49,39.49,27464.0,35.2546,35.3259,35.1923,35.1923,27464.0
2019-01-30 11:00:00,39.51,39.71,39.51,39.67,39280.0,35.2101,35.3883,35.2101,35.3527,39280.0
2019-01-30 11:05:00,39.65,39.66,39.59,39.6,13898.0,35.3348,35.3438,35.2814,35.2903,13898.0
2019-01-30 11:10:00,39.59,39.6,39.51,39.51,23620.0,35.2814,35.2903,35.2101,35.2101,23620.0
2019-01-30 11:15:00,39.52,39.57,39.38,39.38,81140.0,35.219,35.2636,35.0942,35.0942,81140.0
2019-01-30 11:20:00,39.38,39.38,39.27,39.32,62140.0,35.0942,35.0942,34.9962,35.0408,62140.0
2019-01-30 11:25:00,39.33,39.35,39.22,39.27,69384.0,35.0497,35.0675,34.9516,34.9962,69384.0
2019-01-30 11:30:00,39.27,39.27,39.19,39.2,67646.0,34.9962,34.9962,34.9249,34.9338,67646.0
2019-01-30 11:35:00,39.21,39.21,39.13,39.13,49200.0,34.9427,34.9427,34.8714,34.8714,49200.0
2019-01-30 11:40:00,39.15,39.26,39.12,39.22,35412.0,34.8893,34.9873,34.8625,34.9516,35412.0
2019-01-30 11:45:00,39.23,39.33,39.22,39.29,60382.0,34.9606,35.0497,34.9516,35.014,60382.0
2019-01-30 11:50:00,39.29,39.29,39.1,39.12,104294.0,35.014,35.014,34.8447,34.8625,104294.0
2019-01-30 11:55:00,39.12,39.19,39.1,39.19,52272.0,34.8625,34.9249,34.8447,34.9249,52272.0
2019-01-30 12:00:00,39.22,39.26,39.19,39.19,36186.0,34.9516,34.9873,34.9249,34.9249,36186.0
2019-01-30 12:05:00,39.18,39.24,39.16,39.22,61348.0,34.916,34.9695,34.8982,34.9516,61348.0
2019-01-30 12:10:00,39.23,39.36,39.21,39.34,74806.0,34.9606,35.0764,34.9427,35.0586,74806.0
2019-01-30 12:15:00,39.34,39.35,39.32,39.34,28210.0,35.0586,35.0675,35.0408,35.0586,28210.0
2019-01-30 12:20:00,39.35,39.45,39.35,39.43,19578.0,35.0675,35.1566,35.0675,35.1388,19578.0
2019-01-30 12:25:00,39.45,39.48,39.43,39.45,13832.0,35.1566,35.1833,35.1388,35.1566,13832.0
2019-01-30 12:30:00,39.45,39.49,39.41,39.41,45986.0,35.1566,35.1923,35.121,35.121,45986.0
2019-01-30 12:35:00,39.42,39.43,39.34,39.4,37856.0,35.1299,35.1388,35.0586,35.1121,37856.0
2019-01-30 12:40:00,39.4,39.43,39.37,39.38,21794.0,35.1121,35.1388,35.0853,35.0942,21794.0
2019-01-30 12:45:00,39.38,39.43,39.38,39.4,24894.0,35.0942,35.1388,35.0942,35.1121,24894.0
2019-01-30 12:50:00,39.41,39.43,39.39,39.42,17352.0,35.121,35.1388,35.1031,35.1299,17352.0
2019-01-30 12:55:00,39.42,39.48,39.38,39.46,30792.0,35.1299,35.1833,35.0942,35.1655,30792.0
2019-01-30 13:00:00,39.48,39.48,39.43,39.44,11798.0,35.1833,35.1833,35.1388,35.1477,11798.0
2019-01-30 13:05:00,39.43,39.45,39.42,39.44,23234.0,35.1388,35.1566,35.1299,35.1477,23234.0
2019-01-30 13:10:00,39.44,39.46,39.4,39.4,12886.0,35.1477,35.1655,35.1121,35.1121,12886.0
2019-01-30 13:15:00,39.4,39.43,39.38,39.43,18352.0,35.1121,35.1388,35.0942,35.1388,18352.0
2019-01-30 13:20:00,39.43,39.43,39.38,39.38,14094.0,35.1388,35.1388,35.0942,35.0942,14094.0
2019-01-30 13:25:00,39.39,39.39,39.35,39.38,21474.0,35.1031,35.1031,35.0675,35.0942,21474.0
2019-01-30 13:30:00,39.38,39.47,39.38,39.47,30740.0,35.0942,35.1744,35.0942,35.1744,30740.0
2019-01-30 13:35:00,39.49,39.5,39.47,39.49,21610.0,35.1923,35.2012,35.1744,35.1923,21610.0
2019-01-30 13:40:00,39.49,39.51,39.48,39.48,17754.0,35.1923,35.2101,35.1833,35.1833,17754.0
2019-01-30 13:45:00,39.48,39.56,39.47,39.56,34620.0,35.1833,35.2546,35.1744,35.2546,34620.0
2019-01-30 13:50:00,39.57,39.63,39.54,39.61,24190.0,35.2636,35.317,35.2368,35.2992,24190.0
2019-01-30 13:55:00,39.6,39.66,39.59,39.6,17432.0,35.2903,35.3438,35.2814,35.2903,17432.0
2019-01-30 14:00:00,39.6,39.94,39.58,39.94,113170.0,35.2903,35.5933,35.2725,35.5933,113170.0
2019-01-30 14:05:00,39.94,39.94,39.85,39.87,48862.0,35.5933,35.5933,35.5131,35.5309,48862.0
2019-01-30 14:10:00,39.88,40.03,39.86,40.03,42966.0,35.5398,35.6735,35.522,35.6735,42966.0
2019-01-30 14:15:00,40.02,40.12,39.97,40.1,35572.0,35.6646,35.7537,35.62,35.7359,35572.0
2019-01-30 14:20:00,40.1,40.2,40.06,40.13,31732.0,35.7359,35.825,35.7002,35.7626,31732.0
2019-01-30 14:25:00,40.13,40.16,40.08,40.1,24366.0,35.7626,35.7893,35.7181,35.7359,24366.0
2019-01-30 14:30:00,40.09,40.2,40.07,40.2,82828.0,35.727,35.825,35.7091,35.825,82828.0
2019-01-30 14:35:00,40.21,40.25,40.13,40.2,39924.0,35.8339,35.8695,35.7626,35.825,39924.0
2019-01-30 14:40:00,40.2,40.24,40.17,40.2,18360.0,35.825,35.8606,35.7983,35.825,18360.0
2019-01-30 14:45:00,40.2,40.3,40.19,40.29,30812.0,35.825,35.9141,35.8161,35.9052,30812.0
2019-01-30 14:50:00,40.31,40.35,40.25,40.33,38512.0,35.923,35.9587,35.8695,35.9408,38512.0
2019-01-30 14:55:00,40.33,40.38,40.27,40.35,49880.0,35.9408,35.9854,35.8874,35.9587,49880.0
2019-01-30 15:00:00,40.35,40.4,40.33,40.34,36758.0,35.9587,36.0032,35.9408,35.9498,36758.0
2019-01-30 15:05:00,40.33,40.34,40.26,40.26,63938.0,35.9408,35.9498,35.8785,35.8785,63938.0
2019-01-30 15:10:00,40.26,40.27,40.19,40.25,37376.0,35.8785,35.8874,35.8161,35.8695,37376.0
2019-01-30 15:15:00,40.25,40.3,40.24,40.26,36594.0,35.8695,35.9141,35.8606,35.8785,36594.0
2019-01-30 15:20:00,40.27,40.31,40.18,40.23,64132.0,35.8874,35.923,35.8072,35.8517,64132.0
2019-01-30 15:25:00,40.22,40.24,40.16,40.17,65284.0,35.8428,35.8606,35.7893,35.7983,65284.0
2019-01-30 15:30:00,40.16,40.18,40.1,40.12,67816.0,35.7893,35.8072,35.7359,35.7537,67816.0
2019-01-30 15:35:00,40.12,40.17,40.11,40.12,48110.0,35.7537,35.7983,35.7448,35.7537,48110.0
2019-01-30 15:40:00,40.1,40.12,40.02,40.1,103864.0,35.7359,35.7537,35.6646,35.7359,103864.0
2019-01-30 15:45:00,40.09,40.18,40.08,40.16,203508.0,35.727,35.8072,35.7181,35.7893,203508.0
2019-01-30 15:50:00,40.17,40.19,40.15,40.15,170358.0,35.7983,35.8161,35.7804,35.7804,170358.0
2019-01-30 15:55:00,40.16,40.27,40.16,40.25,468950.0,35.7893,35.8874,35.7893,35.8695,468950.0
2019-01-31 09:30:00,40.13,40.38,39.99,40.26,37740.0,35.7626,35.9854,35.6378,35.8785,37740.0
2019-01-31 09:35:00,40.27,40.31,40.15,40.17,81790.0,35.8874,35.923,35.7804,35.7983,81790.0
2019-01-31 09:40:00,40.13,40.18,39.99,40.15,38752.0,35.7626,35.8072,35.6378,35.7804,38752.0
2019-01-31 09:45:00,40.16,40.38,40.16,40.35,29500.0,35.7893,35.9854,35.7893,35.9587,29500.0
2019-01-31 09:50:00,40.34,40.41,40.33,40.35,43742.0,35.9498,36.0121,35.9408,35.9587,43742.0
2019-01-31 09:55:00,40.36,40.4,40.25,40.27,32014.0,35.9676,36.0032,35.8695,35.8874,32014.0
2019-01-31 10:00:00,40.27,40.39,40.23,40.39,22182.0,35.8874,35.9943,35.8517,35.9943,22182.0
2019-01-31 10:05:00,40.41,40.43,40.3,40.32,34020.0,36.0121,36.03,35.9141,35.9319,34020.0
2019-01-31 10:10:00,40.33,40.55,40.33,40.55,32222.0,35.9408,36.1369,35.9408,36.1369,32222.0
2019-01-31 10:15:00,40.52,40.53,40.42,40.48,38060.0,36.1102,36.1191,36.021,36.0745,38060.0
2019-01-31 10:20:00,40.47,40.48,40.32,40.33,101606.0,36.0656,36.0745,35.9319,35.9408,101606.0
2019-01-31 10:25:00,40.33,40.36,40.3,40.32,27568.0,35.9408,35.9676,35.9141,35.9319,27568.0
2019-01-31 10:30:00,40.32,40.43,40.32,40.42,77016.0,35.9319,36.03,35.9319,36.021,77016.0
2019-01-31 10:35:00,40.42,40.43,40.29,40.31,38222.0,36.021,36.03,35.9052,35.923,38222.0
2019-01-31 10:40:00,40.29,40.35,40.29,40.35,21992.0,35.9052,35.9587,35.9052,35.9587,21992.0
2019-01-31 10:45:00,40.35,40.38,40.33,40.33,20384.0,35.9587,35.9854,35.9408,35.9408,20384.0
2019-01-31 10:50:00,40.33,40.34,40.24,40.31,17124.0,35.9408,35.9498,35.8606,35.923,17124.0
2019-01-31 10:55:00,40.29,40.34,40.24,40.27,20640.0,35.9052,35.9498,35.8606,35.8874,20640.0
2019-01-31 11:00:00,40.28,40.43,40.28,40.43,23000.0,35.8963,36.03,35.8963,36.03,23000.0
2019-01-31 11:05:00,40.43,40.45,40.38,40.39,29626.0,36.03,36.0478,35.9854,35.9943,29626.0
2019-01-31 11:10:00,40.39,40.47,40.39,40.43,28840.0,35.9943,36.0656,35.9943,36.03,28840.0
2019-01-31 11:15:00,40.43,40.44,40.32,40.33,23082.0,36.03,36.0389,35.9319,35.9408,23082.0
2019-01-31 11:20:00,40.36,40.38,40.33,40.35,15210.0,35.9676,35.9854,35.9408,35.9587,15210.0
2019-01-31 11:25:00,40.37,40.38,40.31,40.35,14800.0,35.9765,35.9854,35.923,35.9587,14800.0
2019-01-31 11:30:00,40.36,40.39,40.34,40.37,30412.0,35.9676,35.9943,35.9498,35.9765,30412.0
2019-01-31 11:35:00,40.37,40.52,40.35,40.52,20392.0,35.9765,36.1102,35.9587,36.1102,20392.0
2019-01-31 11:40:00,40.51,40.58,40.5,40.55,17334.0,36.1013,36.1636,36.0923,36.1369,17334.0
2019-01-31 11:45:00,40.55,40.6,40.54,40.55,18060.0,36.1369,36.1815,36.128,36.1369,18060.0
2019-01-31 11:50:00,40.55,40.57,40.5,40.56,20734.0,36.1369,36.1547,36.0923,36.1458,20734.0
2019-01-31 11:55:00,40.55,40.62,40.55,40.58,14030.0,36.1369,36.1993,36.1369,36.1636,14030.0
2019-01-31 12:00:00,40.57,40.58,40.52,40.55,14416.0,36.1547,36.1636,36.1102,36.1369,14416.0
2019-01-31 12:05:00,40.57,40.57,40.51,40.52,17544.0,36.1547,36.1547,36.1013,36.1102,17544.0
2019-01-31 12:10:00,40.52,40.52,40.47,40.48,11206.0,36.1102,36.1102,36.0656,36.0745,11206.0
2019-01-31 12:15:00,40.52,40.57,40.49,40.55,7852.0,36.1102,36.1547,36.0834,36.1369,7852.0
2019-01-31 12:20:00,40.55,40.58,40.51,40.58,9722.0,36.1369,36.1636,36.1013,36.1636,9722.0
2019-01-31 12:25:00,40.58,40.58,40.52,40.56,21224.0,36.1636,36.1636,36.1102,36.1458,21224.0
2019-01-31 12:30:00,40.56,40.61,40.52,40.58,12700.0,36.1458,36.1904,36.1102,36.1636,12700.0
2019-01-31 12:35:00,40.59,40.66,40.58,40.64,27162.0,36.1725,36.2349,36.1636,36.2171,27162.0
2019-01-31 12:40:00,40.65,40.67,40.47,40.47,33272.0,36.226,36.2438,36.0656,36.0656,33272.0
2019-01-31 12:45:00,40.49,40.57,40.48,40.53,13642.0,36.0834,36.1547,36.0745,36.1191,13642.0
2019-01-31 12:50:00,40.54,40.58,40.54,40.56,5000.0,36.128,36.1636,36.128,36.1458,5000.0
2019-01-31 12:55:00,40.55,40.58,40.49,40.56,8812.0,36.1369,36.1636,36.0834,36.1458,8812.0
2019-01-31 13:00:00,40.55,40.59,40.51,40.57,9850.0,36.1369,36.1725,36.1013,36.1547,9850.0
2019-01-31 13:05:00,40.59,40.64,40.58,40.59,13116.0,36.1725,36.2171,36.1636,36.1725,13116.0
2019-01-31 13:10:00,40.59,40.63,40.56,40.61,12550.0,36.1725,36.2082,36.1458,36.1904,12550.0
2019-01-31 13:15:00,40.63,40.64,40.57,40.59,14026.0,36.2082,36.2171,36.1547,36.1725,14026.0
2019-01-31 13:20:00,40.59,40.6,40.54,40.54,17790.0,36.1725,36.1815,36.128,36.128,17790.0
2019-01-31 13:25:00,40.54,40.55,40.48,40.49,26046.0,36.128,36.1369,36.0745,36.0834,26046.0
2019-01-31 13:30:00,40.49,40.51,40.4,40.42,13070.0,36.0834,36.1013,36.0032,36.021,13070.0
2019-01-31 13:35:00,40.38,40.46,40.38,40.43,9600.0,35.9854,36.0567,35.9854,36.03,9600.0
2019-01-31 13:40:00,40.44,40.51,40.42,40.48,18784.0,36.0389,36.1013,36.021,36.0745,18784.0
2019-01-31 13:45:00,40.47,40.49,40.43,40.44,14900.0,36.0656,36.0834,36.03,36.0389,14900.0
2019-01-31 13:50:00,40.44,40.48,40.42,40.47,34886.0,36.0389,36.0745,36.021,36.0656,34886.0
2019-01-31 13:55:00,40.46,40.5,40.42,40.47,152058.0,36.0567,36.0923,36.021,36.0656,152058.0
2019-01-31 14:00:00,40.47,40.47,40.4,40.4,18930.0,36.0656,36.0656,36.0032,36.0032,18930.0
2019-01-31 14:05:00,40.42,40.43,40.38,40.38,15316.0,36.021,36.03,35.9854,35.9854,15316.0
2019-01-31 14:10:00,40.38,40.38,40.35,40.35,20312.0,35.9854,35.9854,35.9587,35.9587,20312.0
2019-01-31 14:15:00,40.35,40.35,40.23,40.24,29544.0,35.9587,35.9587,35.8517,35.8606,29544.0
2019-01-31 14:20:00,40.24,40.33,40.24,40.3,17808.0,35.8606,35.9408,35.8606,35.9141,17808.0
2019-01-31 14:25:00,40.3,40.3,40.25,40.28,11120.0,35.9141,35.9141,35.8695,35.8963,11120.0
2019-01-31 14:30:00,40.29,40.3,40.21,40.22,16134.0,35.9052,35.9141,35.8339,35.8428,16134.0
2019-01-31 14:35:00,40.21,40.24,40.18,40.19,113040.0,35.8339,35.8606,35.8072,35.8161,113040.0
2019-01-31 14:40:00,40.2,40.21,40.15,40.15,24220.0,35.825,35.8339,35.7804,35.7804,24220.0
2019-01-31 14:45:00,40.15,40.17,40.1,40.1,36424.0,35.7804,35.7983,35.7359,35.7359,36424.0
2019-01-31 14:50:00,40.09,40.14,40.07,40.13,34562.0,35.727,35.7715,35.7091,35.7626,34562.0
2019-01-31 14:55:00,40.13,40.13,40.1,40.12,21540.0,35.7626,35.7626,35.7359,35.7537,21540.0
2019-01-31 15:00:00,40.12,40.12,40.04,40.07,65120.0,35.7537,35.7537,35.6824,35.7091,65120.0
2019-01-31 15:05:00,40.06,40.06,40.01,40.01,29254.0,35.7002,35.7002,35.6557,35.6557,29254.0
2019-01-31 15:10:00,40.01,40.01,39.93,39.94,70170.0,35.6557,35.6557,35.5844,35.5933,70170.0
2019-01-31 15:15:00,39.93,39.94,39.91,39.91,36260.0,35.5844,35.5933,35.5666,35.5666,36260.0
2019-01-31 15:20:00,39.92,40.02,39.92,40.02,24100.0,35.5755,35.6646,35.5755,35.6646,24100.0
2019-01-31 15:25:00,40.03,40.05,40.0,40.04,19890.0,35.6735,35.6913,35.6468,35.6824,19890.0
2019-01-31 15:30:00,40.04,40.09,40.02,40.05,65352.0,35.6824,35.727,35.6646,35.6913,65352.0
2019-01-31 15:35:00,40.05,40.07,40.03,40.04,102220.0,35.6913,35.7091,35.6735,35.6824,102220.0
2019-01-31 15:40:00,40.04,40.04,39.94,39.94,94430.0,35.6824,35.6824,35.5933,35.5933,94430.0
2019-01-31 15:45:00,39.94,39.99,39.93,39.97,85608.0,35.5933,35.6378,35.5844,35.62,85608.0
2019-01-31 15:50:00,39.99,40.07,39.98,40.07,92746.0,35.6378,35.7091,35.6289,35.7091,92746.0
2019-01-31 15:55:00,40.07,40.23,40.07,40.2,261386.0,35.7091,35.8517,35.7091,35.825,261386.0
2019-02-01 09:30:00,40.27,40.67,40.18,40.35,67202.0,35.8874,36.2438,35.8072,35.9587,67202.0
2019-02-01 09:35:00,40.32,40.46,40.28,40.35,30854.0,35.9319,36.0567,35.8963,35.9587,30854.0
2019-02-01 09:40:00,40.38,40.43,40.24,40.26,21836.0,35.9854,36.03,35.8606,35.8785,21836.0
2019-02-01 09:45:00,40.26,40.28,40.09,40.11,35036.0,35.8785,35.8963,35.727,35.7448,35036.0
2019-02-01 09:50:00,40.13,40.16,40.04,40.14,50968.0,35.7626,35.7893,35.6824,35.7715,50968.0
2019-02-01 09:55:00,40.15,40.18,39.99,39.99,79184.0,35.7804,35.8072,35.6378,35.6378,79184.0
2019-02-01 10:00:00,39.99,40.16,39.96,40.13,142858.0,35.6378,35.7893,35.6111,35.7626,142858.0
2019-02-01 10:05:00,40.11,40.35,40.04,40.32,274898.0,35.7448,35.9587,35.6824,35.9319,274898.0
2019-02-01 10:10:00,40.33,40.35,40.22,40.27,49774.0,35.9408,35.9587,35.8428,35.8874,49774.0
2019-02-01 10:15:00,40.27,40.35,40.23,40.27,51736.0,35.8874,35.9587,35.8517,35.8874,51736.0
2019-02-01 10:20:00,40.27,40.46,40.26,40.44,194324.0,35.8874,36.0567,35.8785,36.0389,194324.0
2019-02-01 10:25:00,40.44,40.46,40.35,40.35,28000.0,36.0389,36.0567,35.9587,35.9587,28000.0
2019-02-01 10:30:00,40.36,40.5,40.35,40.46,19232.0,35.9676,36.0923,35.9587,36.0567,19232.0
2019-02-01 10:35:00,40.45,40.5,40.42,40.48,36492.0,36.0478,36.0923,36.021,36.0745,36492.0
2019-02-01 10:40:00,40.48,40.53,40.43,40.44,39070.0,36.0745,36.1191,36.03,36.0389,39070.0
2019-02-01 10:45:00,40.44,40.47,40.42,40.46,20018.0,36.0389,36.0656,36.021,36.0567,20018.0
2019-02-01 10:50:00,40.46,40.48,40.26,40.27,31010.0,36.0567,36.0745,35.8785,35.8874,31010.0
2019-02-01 10:55:00,40.27,40.28,40.19,40.24,32668.0,35.8874,35.8963,35.8161,35.8606,32668.0
2019-02-01 11:00:00,40.22,40.27,40.15,40.26,28520.0,35.8428,35.8874,35.7804,35.8785,28520.0
2019-02-01 11:05:00,40.26,40.41,40.25,40.4,27650.0,35.8785,36.0121,35.8695,36.0032,27650.0
2019-02-01 11:10:00,40.4,40.41,40.35,40.35,130660.0,36.0032,36.0121,35.9587,35.9587,130660.0
2019-02-01 11:15:00,40.35,40.38,40.28,40.28,33934.0,35.9587,35.9854,35.8963,35.8963,33934.0
2019-02-01 11:20:00,40.28,40.36,40.26,40.35,31000.0,35.8963,35.9676,35.8785,35.9587,31000.0
2019-02-01 11:25:00,40.35,40.38,40.33,40.37,44282.0,35.9587,35.9854,35.9408,35.9765,44282.0
2019-02-01 11:30:00,40.37,40.38,40.34,40.34,45062.0,35.9765,35.9854,35.9498,35.9498,45062.0
2019-02-01 11:35:00,40.34,40.38,40.33,40.35,35798.0,35.9498,35.9854,35.9408,35.9587,35798.0
2019-02-01 11:40:00,40.38,40.43,40.35,40.42,46632.0,35.9854,36.03,35.9587,36.021,46632.0
2019-02-01 11:45:00,40.43,40.46,40.4,40.42,36176.0,36.03,36.0567,36.0032,36.021,36176.0
2019-02-01 11:50:00,40.42,40.55,40.42,40.55,36744.0,36.021,36.1369,36.021,36.1369,36744.0
2019-02-01 11:55:00,40.56,40.6,40.52,40.58,16816.0,36.1458,36.1815,36.1102,36.1636,16816.0
2019-02-01 12:00:00,40.59,40.6,40.52,40.59,83776.0,36.1725,36.1815,36.1102,36.1725,83776.0
2019-02-01 12:05:00,40.59,40.62,40.54,40.55,137094.0,36.1725,36.1993,36.128,36.1369,137094.0
2019-02-01 12:10:00,40.54,40.56,40.5,40.54,27700.0,36.128,36.1458,36.0923,36.128,27700.0
2019-02-01 12:15:00,40.53,40.68,40.52,40.65,41608.0,36.1191,36.2528,36.1102,36.226,41608.0
2019-02-01 12:20:00,40.63,40.65,40.52,40.52,34748.0,36.2082,36.226,36.1102,36.1102,34748.0
2019-02-01 12:25:00,40.52,40.63,40.49,40.62,35484.0,36.1102,36.2082,36.0834,36.1993,35484.0
2019-02-01 12:30:00,40.61,40.62,40.54,40.58,26930.0,36.1904,36.1993,36.128,36.1636,26930.0
2019-02-01 12:35:00,40.59,40.61,40.53,40.54,19678.0,36.1725,36.1904,36.1191,36.128,19678.0
2019-02-01 12:40:00,40.52,40.55,40.5,40.54,125580.0,36.1102,36.1369,36.0923,36.128,125580.0
2019-02-01 12:45:00,40.54,40.6,40.54,40.58,23160.0,36.128,36.1815,36.128,36.1636,23160.0
2019-02-01 12:50:00,40.58,40.58,40.54,40.54,20048.0,36.1636,36.1636,36.128,36.128,20048.0
2019-02-01 12:55:00,40.54,40.6,40.54,40.6,18714.0,36.128,36.1815,36.128,36.1815,18714.0
2019-02-01 13:00:00,40.6,40.6,40.55,40.58,67468.0,36.1815,36.1815,36.1369,36.1636,67468.0
2019-02-01 13:05:00,40.59,40.65,40.57,40.61,47902.0,36.1725,36.226,36.1547,36.1904,47902.0
2019-02-01 13:10:00,40.62,40.67,40.62,40.65,24866.0,36.1993,36.2438,36.1993,36.226,24866.0
2019-02-01 13:15:00,40.65,40.74,40.62,40.62,146326.0,36.226,36.3062,36.1993,36.1993,146326.0
2019-02-01 13:20:00,40.62,40.66,40.56,40.66,58788.0,36.1993,36.2349,36.1458,36.2349,58788.0
2019-02-01 13:25:00,40.67,40.76,40.67,40.75,55958.0,36.2438,36.324,36.2438,36.3151,55958.0
2019-02-01 13:30:00,40.76,40.79,40.73,40.73,70840.0,36.324,36.3508,36.2973,36.2973,70840.0
2019-02-01 13:35:00,40.72,40.73,40.69,40.72,22622.0,36.2884,36.2973,36.2617,36.2884,22622.0
2019-02-01 13:40:00,40.72,40.73,40.67,40.67,22336.0,36.2884,36.2973,36.2438,36.2438,22336.0
2019-02-01 13:45:00,40.67,40.8,40.65,40.8,29456.0,36.2438,36.3597,36.226,36.3597,29456.0
2019-02-01 13:50:00,40.8,40.8,40.75,40.77,45428.0,36.3597,36.3597,36.3151,36.333,45428.0
2019-02-01 13:55:00,40.77,40.79,40.71,40.73,63752.0,36.333,36.3508,36.2795,36.2973,63752.0
2019-02-01 14:00:00,40.74,40.74,40.63,40.65,20620.0,36.3062,36.3062,36.2082,36.226,20620.0
2019-02-01 14:05:00,40.65,40.7,40.64,40.7,24650.0,36.226,36.2706,36.2171,36.2706,24650.0
2019-02-01 14:10:00,40.71,40.71,40.66,40.68,21282.0,36.2795,36.2795,36.2349,36.2528,21282.0
2019-02-01 14:15:00,40.68,40.7,40.58,40.58,30338.0,36.2528,36.2706,36.1636,36.1636,30338.0
2019-02-01 14:20:00,40.59,40.6,40.56,40.58,34674.0,36.1725,36.1815,36.1458,36.1636,34674.0
2019-02-01 14:25:00,40.58,40.6,40.56,40.59,32970.0,36.1636,36.1815,36.1458,36.1725,32970.0
2019-02-01 14:30:00,40.58,40.6,40.58,40.58,26348.0,36.1636,36.1815,36.1636,36.1636,26348.0
2019-02-01 14:35:00,40.57,40.62,40.55,40.6,33472.0,36.1547,36.1993,36.1369,36.1815,33472.0
2019-02-01 14:40:00,40.6,40.6,40.57,40.58,31172.0,36.1815,36.1815,36.1547,36.1636,31172.0
2019-02-01 14:45:00,40.58,40.59,40.56,40.59,38136.0,36.1636,36.1725,36.1458,36.1725,38136.0
2019-02-01 14:50:00,40.59,40.6,40.53,40.54,49994.0,36.1725,36.1815,36.1191,36.128,49994.0
2019-02-01 14:55:00,40.54,40.6,40.53,40.58,46142.0,36.128,36.1815,36.1191,36.1636,46142.0
2019-02-01 15:00:00,40.58,40.59,40.53,40.55,46220.0,36.1636,36.1725,36.1191,36.1369,46220.0
2019-02-01 15:05:00,40.55,40.55,40.49,40.49,25736.0,36.1369,36.1369,36.0834,36.0834,25736.0
2019-02-01 15:10:00,40.49,40.54,40.48,40.54,22638.0,36.0834,36.128,36.0745,36.128,22638.0
2019-02-01 15:15:00,40.53,40.56,40.52,40.53,55284.0,36.1191,36.1458,36.1102,36.1191,55284.0
2019-02-01 15:20:00,40.54,40.56,40.52,40.52,102088.0,36.128,36.1458,36.1102,36.1102,102088.0
2019-02-01 15:25:00,40.52,40.56,40.47,40.55,45042.0,36.1102,36.1458,36.0656,36.1369,45042.0
2019-02-01 15:30:00,40.55,40.63,40.52,40.62,54688.0,36.1369,36.2082,36.1102,36.1993,54688.0
2019-02-01 15:35:00,40.63,40.63,40.6,40.62,59100.0,36.2082,36.2082,36.1815,36.1993,59100.0
2019-02-01 15:40:00,40.62,40.63,40.58,40.63,70648.0,36.1993,36.2082,36.1636,36.2082,70648.0
2019-02-01 15:45:00,40.63,40.65,40.61,40.62,74150.0,36.2082,36.226,36.1904,36.1993,74150.0
2019-02-01 15:50:00,40.63,40.65,40.6,40.64,96802.0,36.2082,36.226,36.1815,36.2171,96802.0
2019-02-01 15:55:00,40.65,40.96,40.63,40.94,742652.0,36.226,36.5023,36.2082,36.4845,742652.0
2019-02-04 09:30:00,40.87,40.9,40.63,40.63,59348.0,36.4221,36.4488,36.2082,36.2082,59348.0
2019-02-04 09:35:00,40.64,40.81,40.46,40.49,43644.0,36.2171,36.3686,36.0567,36.0834,43644.0
2019-02-04 09:40:00,40.51,40.6,40.38,40.48,26938.0,36.1013,36.1815,35.9854,36.0745,26938.0
2019-02-04 09:45:00,40.5,40.6,40.48,40.6,34634.0,36.0923,36.1815,36.0745,36.1815,34634.0
2019-02-04 09:50:00,40.59,40.72,40.56,40.69,16124.0,36.1725,36.2884,36.1458,36.2617,16124.0
2019-02-04 09:55:00,40.71,40.79,40.65,40.69,52306.0,36.2795,36.3508,36.226,36.2617,52306.0
2019-02-04 10:00:00,40.67,40.7,40.61,40.67,32210.0,36.2438,36.2706,36.1904,36.2438,32210.0
2019-02-04 10:05:00,40.66,40.8,40.63,40.67,41930.0,36.2349,36.3597,36.2082,36.2438,41930.0
2019-02-04 10:10:00,40.67,40.8,40.63,40.75,29750.0,36.2438,36.3597,36.2082,36.3151,29750.0
2019-02-04 10:15:00,40.76,40.76,40.68,40.72,20978.0,36.324,36.324,36.2528,36.2884,20978.0
2019-02-04 10:20:00,40.69,40.82,40.69,40.76,48000.0,36.2617,36.3775,36.2617,36.324,48000.0
2019-02-04 10:25:00,40.76,40.79,40.72,40.77,122962.0,36.324,36.3508,36.2884,36.333,122962.0
2019-02-04 10:30:00,40.74,40.85,40.7,40.84,27364.0,36.3062,36.4043,36.2706,36.3953,27364.0
2019-02-04 10:35:00,40.84,40.87,40.81,40.86,23090.0,36.3953,36.4221,36.3686,36.4132,23090.0
2019-02-04 10:40:00,40.83,40.91,40.83,40.86,14232.0,36.3864,36.4577,36.3864,36.4132,14232.0
2019-02-04 10:45:00,40.89,40.9,40.84,40.84,13916.0,36.4399,36.4488,36.3953,36.3953,13916.0
2019-02-04 10:50:00,40.86,40.94,40.86,40.88,31308.0,36.4132,36.4845,36.4132,36.431,31308.0
2019-02-04 10:55:00,40.88,40.93,40.86,40.88,14288.0,36.431,36.4755,36.4132,36.431,14288.0
2019-02-04 11:00:00,40.89,41.02,40.89,41.01,38578.0,36.4399,36.5557,36.4399,36.5468,38578.0
2019-02-04 11:05:00,41.0,41.04,40.96,40.99,33710.0,36.5379,36.5736,36.5023,36.529,33710.0
2019-02-04 11:10:00,40.99,41.1,40.99,41.08,48766.0,36.529,36.627,36.529,36.6092,48766.0
2019-02-04 11:15:00,41.08,41.09,41.01,41.02,22774.0,36.6092,36.6181,36.5468,36.5557,22774.0
2019-02-04 11:20:00,41.02,41.13,41.02,41.09,46502.0,36.5557,36.6538,36.5557,36.6181,46502.0
2019-02-04 11:25:00,41.1,41.16,41.09,41.13,74830.0,36.627,36.6805,36.6181,36.6538,74830.0
2019-02-04 11:30:00,41.13,41.16,41.1,41.13,31320.0,36.6538,36.6805,36.627,36.6538,31320.0
2019-02-04 11:35:00,41.12,41.13,41.08,41.12,51208.0,36.6449,36.6538,36.6092,36.6449,51208.0
2019-02-04 11:40:00,41.13,41.13,41.09,41.13,50496.0,36.6538,36.6538,36.6181,36.6538,50496.0
2019-02-04 11:45:00,41.13,41.19,41.13,41.13,33674.0,36.6538,36.7072,36.6538,36.6538,33674.0
2019-02-04 11:50:00,41.13,41.21,41.13,41.16,93436.0,36.6538,36.7251,36.6538,36.6805,93436.0
2019-02-04 11:55:00,41.16,41.22,41.09,41.21,30598.0,36.6805,36.734,36.6181,36.7251,30598.0
2019-02-04 12:00:00,41.22,41.25,41.17,41.25,26902.0,36.734,36.7607,36.6894,36.7607,26902.0
2019-02-04 12:05:00,41.26,41.29,41.21,41.28,32092.0,36.7696,36.7964,36.7251,36.7875,32092.0
2019-02-04 12:10:00,41.27,41.28,41.24,41.25,22488.0,36.7785,36.7875,36.7518,36.7607,22488.0
2019-02-04 12:15:00,41.25,41.32,41.24,41.31,26626.0,36.7607,36.8231,36.7518,36.8142,26626.0
2019-02-04 12:20:00,41.3,41.43,41.3,41.42,357216.0,36.8053,36.9211,36.8053,36.9122,357216.0
2019-02-04 12:25:00,41.43,41.47,41.31,41.32,66074.0,36.9211,36.9568,36.8142,36.8231,66074.0
2019-02-04 12:30:00,41.32,41.35,41.31,41.35,72326.0,36.8231,36.8498,36.8142,36.8498,72326.0
2019-02-04 12:35:00,41.35,41.37,41.29,41.3,73060.0,36.8498,36.8677,36.7964,36.8053,73060.0
2019-02-04 12:40:00,41.3,41.34,41.28,41.34,80236.0,36.8053,36.8409,36.7875,36.8409,80236.0
2019-02-04 12:45:00,41.34,41.37,41.22,41.22,32854.0,36.8409,36.8677,36.734,36.734,32854.0
2019-02-04 12:50:00,41.22,41.24,41.13,41.16,21108.0,36.734,36.7518,36.6538,36.6805,21108.0
2019-02-04 12:55:00,41.17,41.17,41.12,41.13,20008.0,36.6894,36.6894,36.6449,36.6538,20008.0
2019-02-04 13:00:00,41.13,41.13,41.08,41.11,42406.0,36.6538,36.6538,36.6092,36.636,42406.0
2019-02-04 13:05:00,41.1,41.13,41.09,41.13,28530.0,36.627,36.6538,36.6181,36.6538,28530.0
2019-02-04 13:10:00,41.13,41.17,41.12,41.12,33460.0,36.6538,36.6894,36.6449,36.6449,33460.0
2019-02-04 13:15:00,41.11,41.22,41.1,41.22,19942.0,36.636,36.734,36.627,36.734,19942.0
2019-02-04 13:20:00,41.22,41.22,41.18,41.2,31982.0,36.734,36.734,36.6983,36.7162,31982.0
2019-02-04 13:25:00,41.2,41.22,41.16,41.16,29300.0,36.7162,36.734,36.6805,36.6805,29300.0
2019-02-04 13:30:00,41.16,41.16,41.08,41.08,44296.0,36.6805,36.6805,36.6092,36.6092,44296.0
2019-02-04 13:35:00,41.09,41.15,41.05,41.14,62996.0,36.6181,36.6716,36.5825,36.6627,62996.0
2019-02-04 13:40:00,41.15,41.19,41.12,41.18,67844.0,36.6716,36.7072,36.6449,36.6983,67844.0
2019-02-04 13:45:00,41.2,41.27,41.2,41.24,31242.0,36.7162,36.7785,36.7162,36.7518,31242.0
2019-02-04 13:50:00,41.24,41.27,41.22,41.26,22602.0,36.7518,36.7785,36.734,36.7696,22602.0
2019-02-04 13:55:00,41.24,41.27,41.23,41.24,50658.0,36.7518,36.7785,36.7429,36.7518,50658.0
2019-02-04 14:00:00,41.24,41.27,41.2,41.22,75710.0,36.7518,36.7785,36.7162,36.734,75710.0
2019-02-04 14:05:00,41.22,41.29,41.22,41.26,17418.0,36.734,36.7964,36.734,36.7696,17418.0
2019-02-04 14:10:00,41.26,41.27,41.25,41.26,27402.0,36.7696,36.7785,36.7607,36.7696,27402.0
2019-02-04 14:15:00,41.27,41.29,41.21,41.23,57232.0,36.7785,36.7964,36.7251,36.7429,57232.0
2019-02-04 14:20:00,41.23,41.25,41.19,41.24,41800.0,36.7429,36.7607,36.7072,36.7518,41800.0
2019-02-04 14:25:00,41.24,41.26,41.16,41.19,38396.0,36.7518,36.7696,36.6805,36.7072,38396.0
2019-02-04 14:30:00,41.18,41.21,41.16,41.2,61200.0,36.6983,36.7251,36.6805,36.7162,61200.0
2019-02-04 14:35:00,41.2,41.27,41.18,41.26,70352.0,36.7162,36.7785,36.6983,36.7696,70352.0
2019-02-04 14:40:00,41.26,41.29,41.21,41.29,28258.0,36.7696,36.7964,36.7251,36.7964,28258.0
2019-02-04 14:45:00,41.28,41.31,41.27,41.27,32884.0,36.7875,36.8142,36.7785,36.7785,32884.0
2019-02-04 14:50:00,41.27,41.33,41.25,41.25,34178.0,36.7785,36.832,36.7607,36.7607,34178.0
2019-02-04 14:55:00,41.26,41.34,41.24,41.32,45288.0,36.7696,36.8409,36.7518,36.8231,45288.0
2019-02-04 15:00:00,41.32,41.35,41.3,41.34,37544.0,36.8231,36.8498,36.8053,36.8409,37544.0
2019-02-04 15:05:00,41.34,41.35,41.31,41.33,90764.0,36.8409,36.8498,36.8142,36.832,90764.0
2019-02-04 15:10:00,41.33,41.38,41.32,41.33,41830.0,36.832,36.8766,36.8231,36.832,41830.0
2019-02-04 15:15:00,41.33,41.35,41.3,41.33,46168.0,36.832,36.8498,36.8053,36.832,46168.0
2019-02-04 15:20:00,41.34,41.41,41.34,41.38,53558.0,36.8409,36.9033,36.8409,36.8766,53558.0
2019-02-04 15:25:00,41.37,41.37,41.34,41.35,33740.0,36.8677,36.8677,36.8409,36.8498,33740.0
2019-02-04 15:30:00,41.35,41.35,41.3,41.32,49418.0,36.8498,36.8498,36.8053,36.8231,49418.0
2019-02-04 15:35:00,41.32,41.32,41.29,41.3,48844.0,36.8231,36.8231,36.7964,36.8053,48844.0
2019-02-04 15:40:00,41.3,41.32,41.27,41.27,81612.0,36.8053,36.8231,36.7785,36.7785,81612.0
2019-02-04 15:45:00,41.28,41.31,41.24,41.27,78450.0,36.7875,36.8142,36.7518,36.7785,78450.0
2019-02-04 15:50:00,41.27,41.29,41.24,41.27,82758.0,36.7785,36.7964,36.7518,36.7785,82758.0
2019-02-04 15:55:00,41.27,41.31,41.21,41.31,306140.0,36.7785,36.8142,36.7251,36.8142,306140.0
2019-02-05 09:30:00,41.13,41.48,41.13,41.4,66146.0,36.6538,36.9657,36.6538,36.8944,66146.0
2019-02-05 09:35:00,41.46,41.47,41.19,41.43,53316.0,36.9479,36.9568,36.7072,36.9211,53316.0
2019-02-05 09:40:00,41.44,41.7,41.42,41.54,110902.0,36.93,37.1617,36.9122,37.0192,110902.0
2019-02-05 09:45:00,41.56,41.86,41.54,41.76,124728.0,37.037,37.3043,37.0192,37.2152,124728.0
2019-02-05 09:50:00,41.74,41.77,41.57,41.61,30290.0,37.1974,37.2241,37.0459,37.0815,30290.0
2019-02-05 09:55:00,41.62,41.63,41.46,41.57,32982.0,37.0905,37.0994,36.9479,37.0459,32982.0
2019-02-05 10:00:00,41.6,41.65,41.46,41.46,27366.0,37.0726,37.1172,36.9479,36.9479,27366.0
2019-02-05 10:05:00,41.42,41.48,41.37,41.42,87628.0,36.9122,36.9657,36.8677,36.9122,87628.0
2019-02-05 10:10:00,41.44,41.55,41.38,41.53,53376.0,36.93,37.0281,36.8766,37.0102,53376.0
2019-02-05 10:15:00,41.53,41.56,41.45,41.49,35742.0,37.0102,37.037,36.939,36.9746,35742.0
2019-02-05 10:20:00,41.52,41.52,41.35,41.4,79200.0,37.0013,37.0013,36.8498,36.8944,79200.0
2019-02-05 10:25:00,41.41,41.43,41.38,41.38,30850.0,36.9033,36.9211,36.8766,36.8766,30850.0
2019-02-05 10:30:00,41.38,41.41,41.31,41.35,44144.0,36.8766,36.9033,36.8142,36.8498,44144.0
2019-02-05 10:35:00,41.34,41.43,41.31,41.37,37624.0,36.8409,36.9211,36.8142,36.8677,37624.0
2019-02-05 10:40:00,41.36,41.41,41.33,41.38,36874.0,36.8587,36.9033,36.832,36.8766,36874.0
2019-02-05 10:45:00,41.38,41.38,41.29,41.29,41480.0,36.8766,36.8766,36.7964,36.7964,41480.0
2019-02-05 10:50:00,41.29,41.35,41.26,41.3,68424.0,36.7964,36.8498,36.7696,36.8053,68424.0
2019-02-05 10:55:00,41.31,41.35,41.24,41.33,83474.0,36.8142,36.8498,36.7518,36.832,83474.0
2019-02-05 11:00:00,41.34,41.42,41.27,41.42,59204.0,36.8409,36.9122,36.7785,36.9122,59204.0
2019-02-05 11:05:00,41.43,41.51,41.42,41.5,41208.0,36.9211,36.9924,36.9122,36.9835,41208.0
2019-02-05 11:10:00,41.5,41.54,41.45,41.51,34026.0,36.9835,37.0192,36.939,36.9924,34026.0
2019-02-05 11:15:00,41.51,41.58,41.46,41.56,23266.0,36.9924,37.0548,36.9479,37.037,23266.0
2019-02-05 11:20:00,41.55,41.55,41.37,41.43,188684.0,37.0281,37.0281,36.8677,36.9211,188684.0
2019-02-05 11:25:00,41.41,41.41,41.2,41.24,35716.0,36.9033,36.9033,36.7162,36.7518,35716.0
2019-02-05 11:30:00,41.26,41.29,41.21,41.26,80960.0,36.7696,36.7964,36.7251,36.7696,80960.0
2019-02-05 11:35:00,41.25,41.3,41.21,41.23,19438.0,36.7607,36.8053,36.7251,36.7429,19438.0
2019-02-05 11:40:00,41.23,41.27,41.21,41.22,35770.0,36.7429,36.7785,36.7251,36.734,35770.0
2019-02-05 11:45:00,41.21,41.22,41.16,41.19,38920.0,36.7251,36.734,36.6805,36.7072,38920.0
2019-02-05 11:50:00,41.2,41.26,41.2,41.26,34880.0,36.7162,36.7696,36.7162,36.7696,34880.0
2019-02-05 11:55:00,41.26,41.28,41.22,41.23,28398.0,36.7696,36.7875,36.734,36.7429,28398.0
2019-02-05 12:00:00,41.23,41.3,41.18,41.28,26526.0,36.7429,36.8053,36.6983,36.7875,26526.0
2019-02-05 12:05:00,41.27,41.27,41.19,41.19,18454.0,36.7785,36.7785,36.7072,36.7072,18454.0
2019-02-05 12:10:00,41.19,41.28,41.19,41.28,17992.0,36.7072,36.7875,36.7072,36.7875,17992.0
2019-02-05 12:15:00,41.27,41.28,41.21,41.22,24288.0,36.7785,36.7875,36.7251,36.734,24288.0
2019-02-05 12:20:00,41.23,41.26,41.21,41.24,31934.0,36.7429,36.7696,36.7251,36.7518,31934.0
2019-02-05 12:25:00,41.24,41.3,41.22,41.3,35022.0,36.7518,36.8053,36.734,36.8053,35022.0
2019-02-05 12:30:00,41.29,41.3,41.25,41.29,42030.0,36.7964,36.8053,36.7607,36.7964,42030.0
2019-02-05 12:35:00,41.27,41.34,41.24,41.34,28066.0,36.7785,36.8409,36.7518,36.8409,28066.0
2019-02-05 12:40:00,41.35,41.35,41.26,41.31,27650.0,36.8498,36.8498,36.7696,36.8142,27650.0
2019-02-05 12:45:00,41.31,41.36,41.31,41.34,23734.0,36.8142,36.8587,36.8142,36.8409,23734.0
2019-02-05 12:50:00,41.34,41.35,41.26,41.27,21318.0,36.8409,36.8498,36.7696,36.7785,21318.0
2019-02-05 12:55:00,41.26,41.29,41.21,41.23,81620.0,36.7696,36.7964,36.7251,36.7429,81620.0
2019-02-05 13:00:00,41.23,41.27,41.2,41.22,31290.0,36.7429,36.7785,36.7162,36.734,31290.0
2019-02-05 13:05:00,41.22,41.25,41.18,41.18,23826.0,36.734,36.7607,36.6983,36.6983,23826.0
2019-02-05 13:10:00,41.18,41.29,41.18,41.27,36830.0,36.6983,36.7964,36.6983,36.7785,36830.0
2019-02-05 13:15:00,41.27,41.29,41.23,41.26,15392.0,36.7785,36.7964,36.7429,36.7696,15392.0
2019-02-05 13:20:00,41.26,41.29,41.25,41.28,15802.0,36.7696,36.7964,36.7607,36.7875,15802.0
2019-02-05 13:25:00,41.29,41.31,41.26,41.3,14818.0,36.7964,36.8142,36.7696,36.8053,14818.0
2019-02-05 13:30:00,41.31,41.32,41.28,41.28,33212.0,36.8142,36.8231,36.7875,36.7875,33212.0
2019-02-05 13:35:00,41.29,41.38,41.26,41.38,15986.0,36.7964,36.8766,36.7696,36.8766,15986.0
2019-02-05 13:40:00,41.38,41.48,41.36,41.45,51244.0,36.8766,36.9657,36.8587,36.939,51244.0
2019-02-05 13:45:00,41.45,41.57,41.45,41.48,29596.0,36.939,37.0459,36.939,36.9657,29596.0
2019-02-05 13:50:00,41.48,41.56,41.47,41.55,33696.0,36.9657,37.037,36.9568,37.0281,33696.0
2019-02-05 13:55:00,41.54,41.61,41.54,41.61,35080.0,37.0192,37.0815,37.0192,37.0815,35080.0
2019-02-05 14:00:00,41.62,41.68,41.6,41.67,51084.0,37.0905,37.1439,37.0726,37.135,51084.0
2019-02-05 14:05:00,41.67,41.77,41.67,41.74,84892.0,37.135,37.2241,37.135,37.1974,84892.0
2019-02-05 14:10:00,41.76,41.77,41.68,41.77,79034.0,37.2152,37.2241,37.1439,37.2241,79034.0
2019-02-05 14:15:00,41.78,41.78,41.74,41.77,51862.0,37.233,37.233,37.1974,37.2241,51862.0
2019-02-05 14:20:00,41.75,41.77,41.73,41.74,57028.0,37.2063,37.2241,37.1885,37.1974,57028.0
2019-02-05 14:25:00,41.74,41.76,41.69,41.73,43906.0,37.1974,37.2152,37.1528,37.1885,43906.0
2019-02-05 14:30:00,41.73,41.73,41.69,41.71,42942.0,37.1885,37.1885,37.1528,37.1707,42942.0
2019-02-05 14:35:00,41.72,41.72,41.64,41.7,41718.0,37.1796,37.1796,37.1083,37.1617,41718.0
2019-02-05 14:40:00,41.7,41.72,41.62,41.71,64366.0,37.1617,37.1796,37.0905,37.1707,64366.0
2019-02-05 14:45:00,41.7,41.81,41.69,41.78,79484.0,37.1617,37.2598,37.1528,37.233,79484.0
2019-02-05 14:50:00,41.78,41.85,41.78,41.83,156468.0,37.233,37.2954,37.233,37.2776,156468.0
2019-02-05 14:55:00,41.83,41.88,41.74,41.76,136240.0,37.2776,37.3222,37.1974,37.2152,136240.0
2019-02-05 15:00:00,41.77,41.78,41.73,41.77,48214.0,37.2241,37.233,37.1885,37.2241,48214.0
2019-02-05 15:05:00,41.77,41.83,41.76,41.76,125714.0,37.2241,37.2776,37.2152,37.2152,125714.0
2019-02-05 15:10:00,41.75,41.77,41.72,41.76,44898.0,37.2063,37.2241,37.1796,37.2152,44898.0
2019-02-05 15:15:00,41.76,41.81,41.76,41.8,74820.0,37.2152,37.2598,37.2152,37.2509,74820.0
2019-02-05 15:20:00,41.8,41.85,41.79,41.8,140926.0,37.2509,37.2954,37.2419,37.2509,140926.0
2019-02-05 15:25:00,41.8,41.84,41.79,41.8,50002.0,37.2509,37.2865,37.2419,37.2509,50002.0
2019-02-05 15:30:00,41.8,41.8,41.68,41.68,76590.0,37.2509,37.2509,37.1439,37.1439,76590.0
2019-02-05 15:35:00,41.68,41.69,41.6,41.6,60236.0,37.1439,37.1528,37.0726,37.0726,60236.0
2019-02-05 15:40:00,41.6,41.66,41.6,41.65,161122.0,37.0726,37.1261,37.0726,37.1172,161122.0
2019-02-05 15:45:00,41.65,41.73,41.65,41.72,137534.0,37.1172,37.1885,37.1172,37.1796,137534.0
2019-02-05 15:50:00,41.72,41.73,41.63,41.63,192638.0,37.1796,37.1885,37.0994,37.0994,192638.0
2019-02-05 15:55:00,41.63,41.65,41.54,41.63,340358.0,37.0994,37.1172,37.0192,37.0994,340358.0
2019-02-06 09:30:00,44.26,44.75,44.02,44.71,986410.0,39.4431,39.8798,39.2293,39.8442,986410.0
2019-02-06 09:35:00,44.69,44.75,44.06,44.41,588778.0,39.8263,39.8798,39.2649,39.5768,588778.0
2019-02-06 09:40:00,44.44,44.48,44.01,44.45,348148.0,39.6035,39.6392,39.2203,39.6125,348148.0
2019-02-06 09:45:00,44.45,45.23,44.42,45.19,687674.0,39.6125,40.3076,39.5857,40.2719,687674.0
2019-02-06 09:50:00,45.19,45.22,44.83,45.18,285768.0,40.2719,40.2987,39.9511,40.263,285768.0
2019-02-06 09:55:00,45.19,45.46,45.12,45.45,474902.0,40.2719,40.5125,40.2095,40.5036,474902.0
2019-02-06 10:00:00,45.47,45.6,45.32,45.46,646098.0,40.5215,40.6373,40.3878,40.5125,646098.0
2019-02-06 10:05:00,45.46,45.81,45.46,45.74,346140.0,40.5125,40.8244,40.5125,40.7621,346140.0
2019-02-06 10:10:00,45.74,45.84,45.57,45.6,615430.0,40.7621,40.8512,40.6106,40.6373,615430.0
2019-02-06 10:15:00,45.59,45.68,45.27,45.51,616518.0,40.6284,40.7086,40.3432,40.5571,616518.0
2019-02-06 10:20:00,45.51,45.62,45.43,45.51,300806.0,40.5571,40.6551,40.4858,40.5571,300806.0
2019-02-06 10:25:00,45.51,45.59,45.13,45.13,224782.0,40.5571,40.6284,40.2185,40.2185,224782.0
2019-02-06 10:30:00,45.15,45.41,44.95,45.3,287480.0,40.2363,40.468,40.058,40.37,287480.0
2019-02-06 10:35:00,45.32,45.38,45.19,45.23,225368.0,40.3878,40.4412,40.2719,40.3076,225368.0
2019-02-06 10:40:00,45.24,45.47,45.24,45.41,192880.0,40.3165,40.5215,40.3165,40.468,192880.0
2019-02-06 10:45:00,45.4,45.43,45.27,45.29,178694.0,40.4591,40.4858,40.3432,40.361,178694.0
2019-02-06 10:50:00,45.29,45.4,45.16,45.38,139094.0,40.361,40.4591,40.2452,40.4412,139094.0
2019-02-06 10:55:00,45.38,45.54,45.34,45.53,124626.0,40.4412,40.5838,40.4056,40.5749,124626.0
2019-02-06 11:00:00,45.53,45.79,45.42,45.79,151364.0,40.5749,40.8066,40.4769,40.8066,151364.0
2019-02-06 11:05:00,45.79,45.88,45.7,45.74,212068.0,40.8066,40.8868,40.7264,40.7621,212068.0
2019-02-06 11:10:00,45.73,45.79,45.47,45.53,144098.0,40.7532,40.8066,40.5215,40.5749,144098.0
2019-02-06 11:15:00,45.52,45.58,45.19,45.2,149434.0,40.566,40.6195,40.2719,40.2808,149434.0
2019-02-06 11:20:00,45.22,45.34,45.04,45.06,176088.0,40.2987,40.4056,40.1382,40.1561,176088.0
2019-02-06 11:25:00,45.09,45.09,44.7,44.74,217488.0,40.1828,40.1828,39.8353,39.8709,217488.0
2019-02-06 11:30:00,44.76,45.09,44.74,45.02,223576.0,39.8887,40.1828,39.8709,40.1204,223576.0
2019-02-06 11:35:00,45.03,45.19,44.92,45.17,175070.0,40.1293,40.2719,40.0313,40.2541,175070.0
2019-02-06 11:40:00,45.19,45.24,45.04,45.05,145240.0,40.2719,40.3165,40.1382,40.1472,145240.0
2019-02-06 11:45:00,45.06,45.22,45.05,45.15,99050.0,40.1561,40.2987,40.1472,40.2363,99050.0
2019-02-06 11:50:00,45.13,45.31,45.13,45.22,84700.0,40.2185,40.3789,40.2185,40.2987,84700.0
2019-02-06 11:55:00,45.23,45.32,45.1,45.12,78558.0,40.3076,40.3878,40.1917,40.2095,78558.0
2019-02-06 12:00:00,45.1,45.29,45.02,45.24,115858.0,40.1917,40.361,40.1204,40.3165,115858.0
2019-02-06 12:05:00,45.24,45.38,45.02,45.08,81744.0,40.3165,40.4412,40.1204,40.1739,81744.0
2019-02-06 12:10:00,45.09,45.1,44.96,45.03,170110.0,40.1828,40.1917,40.067,40.1293,170110.0
2019-02-06 12:15:00,45.02,45.02,44.86,44.87,60942.0,40.1204,40.1204,39.9778,39.9867,60942.0
2019-02-06 12:20:00,44.88,44.98,44.87,44.96,69404.0,39.9957,40.0848,39.9867,40.067,69404.0
2019-02-06 12:25:00,44.96,45.02,44.95,44.95,82944.0,40.067,40.1204,40.058,40.058,82944.0
2019-02-06 12:30:00,44.97,45.0,44.83,44.85,48662.0,40.0759,40.1026,39.9511,39.9689,48662.0
2019-02-06 12:35:00,44.87,44.87,44.72,44.82,135520.0,39.9867,39.9867,39.8531,39.9422,135520.0
2019-02-06 12:40:00,44.8,44.85,44.71,44.84,64846.0,39.9244,39.9689,39.8442,39.96,64846.0
2019-02-06 12:45:00,44.84,44.96,44.79,44.95,102074.0,39.96,40.067,39.9155,40.058,102074.0
2019-02-06 12:50:00,44.99,45.06,44.94,44.94,82590.0,40.0937,40.1561,40.0491,40.0491,82590.0
2019-02-06 12:55:00,44.93,44.99,44.88,44.93,57746.0,40.0402,40.0937,39.9957,40.0402,57746.0
2019-02-06 13:00:00,44.95,44.98,44.73,44.73,90994.0,40.058,40.0848,39.862,39.862,90994.0
2019-02-06 13:05:00,44.72,44.88,44.7,44.85,91080.0,39.8531,39.9957,39.8353,39.9689,91080.0
2019-02-06 13:10:00,44.85,44.98,44.82,44.97,100326.0,39.9689,40.0848,39.9422,40.0759,100326.0
2019-02-06 13:15:00,44.97,45.04,44.88,44.95,95168.0,40.0759,40.1382,39.9957,40.058,95168.0
2019-02-06 13:20:00,44.95,45.07,44.94,45.04,48156.0,40.058,40.165,40.0491,40.1382,48156.0
2019-02-06 13:25:00,45.03,45.1,44.99,45.06,83614.0,40.1293,40.1917,40.0937,40.1561,83614.0
2019-02-06 13:30:00,45.05,45.05,44.96,45.02,56252.0,40.1472,40.1472,40.067,40.1204,56252.0
2019-02-06 13:35:00,45.03,45.06,44.95,45.01,47166.0,40.1293,40.1561,40.058,40.1115,47166.0
2019-02-06 13:40:00,45.01,45.01,44.81,44.83,87426.0,40.1115,40.1115,39.9333,39.9511,87426.0
2019-02-06 13:45:00,44.85,44.86,44.75,44.83,120950.0,39.9689,39.9778,39.8798,39.9511,120950.0
2019-02-06 13:50:00,44.83,44.92,44.75,44.82,75104.0,39.9511,40.0313,39.8798,39.9422,75104.0
2019-02-06 13:55:00,44.82,44.82,44.75,44.77,82416.0,39.9422,39.9422,39.8798,39.8976,82416.0
2019-02-06 14:00:00,44.77,44.79,44.72,44.76,526834.0,39.8976,39.9155,39.8531,39.8887,526834.0
2019-02-06 14:05:00,44.77,44.97,44.76,44.94,65638.0,39.8976,40.0759,39.8887,40.0491,65638.0
2019-02-06 14:10:00,44.94,44.95,44.85,44.9,46010.0,40.0491,40.058,39.9689,40.0135,46010.0
2019-02-06 14:15:00,44.91,44.95,44.81,44.94,46274.0,40.0224,40.058,39.9333,40.0491,46274.0
2019-02-06 14:20:00,44.95,44.99,44.9,44.97,61134.0,40.058,40.0937,40.0135,40.0759,61134.0
2019-02-06 14:25:00,44.96,44.97,44.9,44.94,42144.0,40.067,40.0759,40.0135,40.0491,42144.0
2019-02-06 14:30:00,44.92,44.94,44.77,44.78,39134.0,40.0313,40.0491,39.8976,39.9065,39134.0
2019-02-06 14:35:00,44.77,44.84,44.73,44.75,125978.0,39.8976,39.96,39.862,39.8798,125978.0
2019-02-06 14:40:00,44.74,44.85,44.74,44.78,66006.0,39.8709,39.9689,39.8709,39.9065,66006.0
2019-02-06 14:45:00,44.8,44.88,44.74,44.8,49346.0,39.9244,39.9957,39.8709,39.9244,49346.0
2019-02-06 14:50:00,44.8,44.82,44.74,44.81,58028.0,39.9244,39.9422,39.8709,39.9333,58028.0
2019-02-06 14:55:00,44.81,44.82,44.7,44.72,73988.0,39.9333,39.9422,39.8353,39.8531,73988.0
2019-02-06 15:00:00,44.71,44.73,44.62,44.62,92390.0,39.8442,39.862,39.764,39.764,92390.0
2019-02-06 15:05:00,44.62,44.63,44.54,44.63,91046.0,39.764,39.7729,39.6927,39.7729,91046.0
2019-02-06 15:10:00,44.63,44.65,44.58,44.64,88210.0,39.7729,39.7907,39.7283,39.7818,88210.0
2019-02-06 15:15:00,44.64,44.82,44.62,44.82,210164.0,39.7818,39.9422,39.764,39.9422,210164.0
2019-02-06 15:20:00,44.81,44.83,44.72,44.73,104114.0,39.9333,39.9511,39.8531,39.862,104114.0
2019-02-06 15:25:00,44.73,44.83,44.72,44.83,106326.0,39.862,39.9511,39.8531,39.9511,106326.0
2019-02-06 15:30:00,44.83,44.88,44.76,44.87,236778.0,39.9511,39.9957,39.8887,39.9867,236778.0
2019-02-06 15:35:00,44.87,44.98,44.85,44.92,204296.0,39.9867,40.0848,39.9689,40.0313,204296.0
2019-02-06 15:40:00,44.92,44.92,44.77,44.78,219826.0,40.0313,40.0313,39.8976,39.9065,219826.0
2019-02-06 15:45:00,44.78,44.8,44.7,44.75,515778.0,39.9065,39.9244,39.8353,39.8798,515778.0
2019-02-06 15:50:00,44.75,44.75,44.65,44.7,500880.0,39.8798,39.8798,39.7907,39.8353,500880.0
2019-02-06 15:55:00,44.7,44.7,44.59,44.65,624584.0,39.8353,39.8353,39.7372,39.7907,624584.0
2019-02-07 09:30:00,43.82,44.1,43.27,43.95,394404.0,39.051,39.3005,38.5609,39.1669,394404.0
2019-02-07 09:35:00,43.94,43.94,43.7,43.86,106578.0,39.158,39.158,38.9441,39.0867,106578.0
2019-02-07 09:40:00,43.79,43.85,43.68,43.77,108892.0,39.0243,39.0778,38.9263,39.0065,108892.0
2019-02-07 09:45:00,43.74,43.81,43.69,43.77,137082.0,38.9797,39.0421,38.9352,39.0065,137082.0
2019-02-07 09:50:00,43.8,43.99,43.77,43.82,104120.0,39.0332,39.2025,39.0065,39.051,104120.0
2019-02-07 09:55:00,43.81,43.98,43.74,43.92,63402.0,39.0421,39.1936,38.9797,39.1401,63402.0
2019-02-07 10:00:00,43.94,43.97,43.84,43.9,41488.0,39.158,39.1847,39.0688,39.1223,41488.0
2019-02-07 10:05:00,43.9,43.93,43.82,43.85,82276.0,39.1223,39.1491,39.051,39.0778,82276.0
2019-02-07 10:10:00,43.85,44.01,43.82,43.99,108422.0,39.0778,39.2203,39.051,39.2025,108422.0
2019-02-07 10:15:00,43.99,44.19,43.97,44.15,218940.0,39.2025,39.3808,39.1847,39.3451,218940.0
2019-02-07 10:20:00,44.13,44.31,44.09,44.3,63426.0,39.3273,39.4877,39.2916,39.4788,63426.0
2019-02-07 10:25:00,44.31,44.57,44.29,44.52,93464.0,39.4877,39.7194,39.4699,39.6748,93464.0
2019-02-07 10:30:00,44.51,44.58,44.48,44.58,92198.0,39.6659,39.7283,39.6392,39.7283,92198.0
2019-02-07 10:35:00,44.58,44.59,44.44,44.46,107618.0,39.7283,39.7372,39.6035,39.6214,107618.0
2019-02-07 10:40:00,44.45,44.49,44.3,44.34,43392.0,39.6125,39.6481,39.4788,39.5144,43392.0
2019-02-07 10:45:00,44.34,44.38,44.26,44.26,27920.0,39.5144,39.5501,39.4431,39.4431,27920.0
2019-02-07 10:50:00,44.24,44.25,43.95,43.97,80638.0,39.4253,39.4342,39.1669,39.1847,80638.0
2019-02-07 10:55:00,43.98,43.98,43.73,43.74,81054.0,39.1936,39.1936,38.9708,38.9797,81054.0
2019-02-07 11:00:00,43.74,43.94,43.66,43.94,108810.0,38.9797,39.158,38.9084,39.158,108810.0
2019-02-07 11:05:00,43.95,44.04,43.9,44.01,61098.0,39.1669,39.2471,39.1223,39.2203,61098.0
2019-02-07 11:10:00,43.96,44.05,43.93,43.96,51870.0,39.1758,39.256,39.1491,39.1758,51870.0
2019-02-07 11:15:00,43.96,43.97,43.84,43.88,76118.0,39.1758,39.1847,39.0688,39.1045,76118.0
2019-02-07 11:20:00,43.87,43.93,43.84,43.87,55700.0,39.0956,39.1491,39.0688,39.0956,55700.0
2019-02-07 11:25:00,43.87,43.88,43.77,43.81,41308.0,39.0956,39.1045,39.0065,39.0421,41308.0
2019-02-07 11:30:00,43.83,43.83,43.58,43.62,56458.0,39.0599,39.0599,38.8371,38.8728,56458.0
2019-02-07 11:35:00,43.63,43.78,43.59,43.74,89034.0,38.8817,39.0154,38.8461,38.9797,89034.0
2019-02-07 11:40:00,43.76,43.82,43.7,43.74,133102.0,38.9976,39.051,38.9441,38.9797,133102.0
2019-02-07 11:45:00,43.72,43.78,43.53,43.54,71396.0,38.9619,39.0154,38.7926,38.8015,71396.0
2019-02-07 11:50:00,43.54,43.63,43.42,43.47,113074.0,38.8015,38.8817,38.6946,38.7391,113074.0
2019-02-07 11:55:00,43.48,43.52,43.35,43.38,58164.0,38.748,38.7837,38.6322,38.6589,58164.0
2019-02-07 12:00:00,43.38,43.42,43.35,43.38,66340.0,38.6589,38.6946,38.6322,38.6589,66340.0
2019-02-07 12:05:00,43.38,43.46,43.37,43.46,55796.0,38.6589,38.7302,38.65,38.7302,55796.0
2019-02-07 12:10:00,43.45,43.48,43.39,43.42,90316.0,38.7213,38.748,38.6678,38.6946,90316.0
2019-02-07 12:15:00,43.4,43.45,43.37,43.44,62966.0,38.6767,38.7213,38.65,38.7124,62966.0
2019-02-07 12:20:00,43.43,43.54,43.41,43.54,61868.0,38.7035,38.8015,38.6856,38.8015,61868.0
2019-02-07 12:25:00,43.54,43.55,43.44,43.48,53150.0,38.8015,38.8104,38.7124,38.748,53150.0
2019-02-07 12:30:00,43.48,43.68,43.47,43.68,44544.0,38.748,38.9263,38.7391,38.9263,44544.0
2019-02-07 12:35:00,43.69,43.75,43.67,43.69,29562.0,38.9352,38.9886,38.9173,38.9352,29562.0
2019-02-07 12:40:00,43.67,43.7,43.62,43.63,34534.0,38.9173,38.9441,38.8728,38.8817,34534.0
2019-02-07 12:45:00,43.62,43.67,43.57,43.63,41826.0,38.8728,38.9173,38.8282,38.8817,41826.0
2019-02-07 12:50:00,43.63,43.65,43.55,43.58,38678.0,38.8817,38.8995,38.8104,38.8371,38678.0
2019-02-07 12:55:00,43.58,43.63,43.53,43.63,47256.0,38.8371,38.8817,38.7926,38.8817,47256.0
2019-02-07 13:00:00,43.62,43.82,43.62,43.8,37434.0,38.8728,39.051,38.8728,39.0332,37434.0
2019-02-07 13:05:00,43.81,43.93,43.81,43.88,42992.0,39.0421,39.1491,39.0421,39.1045,42992.0
2019-02-07 13:10:00,43.89,43.89,43.79,43.81,49600.0,39.1134,39.1134,39.0243,39.0421,49600.0
2019-02-07 13:15:00,43.81,43.85,43.8,43.81,49592.0,39.0421,39.0778,39.0332,39.0421,49592.0
2019-02-07 13:20:00,43.82,43.91,43.82,43.91,33684.0,39.051,39.1312,39.051,39.1312,33684.0
2019-02-07 13:25:00,43.89,43.95,43.88,43.92,43570.0,39.1134,39.1669,39.1045,39.1401,43570.0
2019-02-07 13:30:00,43.93,43.99,43.9,43.98,27820.0,39.1491,39.2025,39.1223,39.1936,27820.0
2019-02-07 13:35:00,43.99,44.05,43.99,43.99,34118.0,39.2025,39.256,39.2025,39.2025,34118.0
2019-02-07 13:40:00,44.0,44.01,43.95,43.96,45634.0,39.2114,39.2203,39.1669,39.1758,45634.0
2019-02-07 13:45:00,43.96,43.99,43.91,43.91,35740.0,39.1758,39.2025,39.1312,39.1312,35740.0
2019-02-07 13:50:00,43.93,43.97,43.91,43.95,67410.0,39.1491,39.1847,39.1312,39.1669,67410.0
2019-02-07 13:55:00,43.95,44.02,43.91,43.98,46696.0,39.1669,39.2293,39.1312,39.1936,46696.0
2019-02-07 14:00:00,43.97,43.98,43.83,43.89,47992.0,39.1847,39.1936,39.0599,39.1134,47992.0
2019-02-07 14:05:00,43.88,43.9,43.82,43.83,33138.0,39.1045,39.1223,39.051,39.0599,33138.0
2019-02-07 14:10:00,43.83,43.83,43.71,43.73,34212.0,39.0599,39.0599,38.953,38.9708,34212.0
2019-02-07 14:15:00,43.73,43.79,43.71,43.74,57092.0,38.9708,39.0243,38.953,38.9797,57092.0
2019-02-07 14:20:00,43.74,43.81,43.73,43.77,30328.0,38.9797,39.0421,38.9708,39.0065,30328.0
2019-02-07 14:25:00,43.77,43.88,43.74,43.88,39368.0,39.0065,39.1045,38.9797,39.1045,39368.0
2019-02-07 14:30:00,43.9,43.9,43.79,43.83,42514.0,39.1223,39.1223,39.0243,39.0599,42514.0
2019-02-07 14:35:00,43.83,43.85,43.73,43.73,32892.0,39.0599,39.0778,38.9708,38.9708,32892.0
2019-02-07 14:40:00,43.73,43.74,43.66,43.66,82982.0,38.9708,38.9797,38.9084,38.9084,82982.0
2019-02-07 14:45:00,43.66,43.75,43.66,43.7,68754.0,38.9084,38.9886,38.9084,38.9441,68754.0
2019-02-07 14:50:00,43.7,43.72,43.63,43.68,119000.0,38.9441,38.9619,38.8817,38.9263,119000.0
2019-02-07 14:55:00,43.67,43.73,43.67,43.71,62404.0,38.9173,38.9708,38.9173,38.953,62404.0
2019-02-07 15:00:00,43.7,43.79,43.67,43.68,63042.0,38.9441,39.0243,38.9173,38.9263,63042.0
2019-02-07 15:05:00,43.68,43.72,43.64,43.7,47816.0,38.9263,38.9619,38.8906,38.9441,47816.0
2019-02-07 15:10:00,43.7,43.75,43.68,43.74,42234.0,38.9441,38.9886,38.9263,38.9797,42234.0
2019-02-07 15:15:00,43.76,43.78,43.73,43.75,68480.0,38.9976,39.0154,38.9708,38.9886,68480.0
2019-02-07 15:20:00,43.75,43.81,43.75,43.81,50886.0,38.9886,39.0421,38.9886,39.0421,50886.0
2019-02-07 15:25:00,43.81,43.83,43.79,43.81,47508.0,39.0421,39.0599,39.0243,39.0421,47508.0
2019-02-07 15:30:00,43.81,43.83,43.72,43.75,93052.0,39.0421,39.0599,38.9619,38.9886,93052.0
2019-02-07 15:35:00,43.76,43.84,43.73,43.8,87330.0,38.9976,39.0688,38.9708,39.0332,87330.0
2019-02-07 15:40:00,43.8,43.88,43.8,43.83,234518.0,39.0332,39.1045,39.0332,39.0599,234518.0
2019-02-07 15:45:00,43.84,43.93,43.84,43.92,120692.0,39.0688,39.1491,39.0688,39.1401,120692.0
2019-02-07 15:50:00,43.92,44.04,43.92,44.04,144124.0,39.1401,39.2471,39.1401,39.2471,144124.0
2019-02-07 15:55:00,44.04,44.05,44.0,44.04,308212.0,39.2471,39.256,39.2114,39.2471,308212.0
2019-02-08 09:30:00,43.37,43.61,43.25,43.55,95390.0,38.65,38.8639,38.5431,38.8104,95390.0
2019-02-08 09:35:00,43.55,43.74,43.52,43.65,30732.0,38.8104,38.9797,38.7837,38.8995,30732.0
2019-02-08 09:40:00,43.65,43.69,43.47,43.49,39490.0,38.8995,38.9352,38.7391,38.7569,39490.0
2019-02-08 09:45:00,43.52,43.54,43.38,43.54,28908.0,38.7837,38.8015,38.6589,38.8015,28908.0
2019-02-08 09:50:00,43.55,43.58,43.48,43.52,27912.0,38.8104,38.8371,38.748,38.7837,27912.0
2019-02-08 09:55:00,43.51,43.52,43.36,43.37,29786.0,38.7748,38.7837,38.6411,38.65,29786.0
2019-02-08 10:00:00,43.34,43.35,43.18,43.22,125278.0,38.6233,38.6322,38.4807,38.5163,125278.0
2019-02-08 10:05:00,43.22,43.39,43.21,43.36,52258.0,38.5163,38.6678,38.5074,38.6411,52258.0
2019-02-08 10:10:00,43.35,43.35,43.23,43.25,69872.0,38.6322,38.6322,38.5252,38.5431,69872.0
2019-02-08 10:15:00,43.25,43.3,43.23,43.23,49010.0,38.5431,38.5876,38.5252,38.5252,49010.0
2019-02-08 10:20:00,43.24,43.29,43.19,43.29,67478.0,38.5341,38.5787,38.4896,38.5787,67478.0
2019-02-08 10:25:00,43.29,43.37,43.23,43.36,60284.0,38.5787,38.65,38.5252,38.6411,60284.0
2019-02-08 10:30:00,43.36,43.51,43.35,43.41,44982.0,38.6411,38.7748,38.6322,38.6856,44982.0
2019-02-08 10:35:00,43.4,43.43,43.34,43.41,39350.0,38.6767,38.7035,38.6233,38.6856,39350.0
2019-02-08 10:40:00,43.43,43.48,43.27,43.28,111522.0,38.7035,38.748,38.5609,38.5698,111522.0
2019-02-08 10:45:00,43.29,43.3,43.2,43.24,74878.0,38.5787,38.5876,38.4985,38.5341,74878.0
2019-02-08 10:50:00,43.24,43.27,43.1,43.12,57676.0,38.5341,38.5609,38.4094,38.4272,57676.0
2019-02-08 10:55:00,43.12,43.18,43.1,43.15,60708.0,38.4272,38.4807,38.4094,38.4539,60708.0
2019-02-08 11:00:00,43.16,43.18,43.04,43.08,75442.0,38.4629,38.4807,38.3559,38.3916,75442.0
2019-02-08 11:05:00,43.09,43.16,43.07,43.13,42136.0,38.4005,38.4629,38.3826,38.4361,42136.0
2019-02-08 11:10:00,43.13,43.21,43.12,43.2,46836.0,38.4361,38.5074,38.4272,38.4985,46836.0
2019-02-08 11:15:00,43.2,43.25,43.16,43.17,50886.0,38.4985,38.5431,38.4629,38.4718,50886.0
2019-02-08 11:20:00,43.17,43.23,43.13,43.2,45194.0,38.4718,38.5252,38.4361,38.4985,45194.0
2019-02-08 11:25:00,43.21,43.27,43.21,43.21,38036.0,38.5074,38.5609,38.5074,38.5074,38036.0
2019-02-08 11:30:00,43.22,43.33,43.2,43.33,132298.0,38.5163,38.6143,38.4985,38.6143,132298.0
2019-02-08 11:35:00,43.34,43.38,43.33,43.37,171244.0,38.6233,38.6589,38.6143,38.65,171244.0
2019-02-08 11:40:00,43.36,43.55,43.36,43.49,65350.0,38.6411,38.8104,38.6411,38.7569,65350.0
2019-02-08 11:45:00,43.48,43.48,43.1,43.1,59316.0,38.748,38.748,38.4094,38.4094,59316.0
2019-02-08 11:50:00,43.1,43.21,43.02,43.21,46638.0,38.4094,38.5074,38.3381,38.5074,46638.0
2019-02-08 11:55:00,43.22,43.34,43.18,43.34,31230.0,38.5163,38.6233,38.4807,38.6233,31230.0
2019-02-08 12:00:00,43.33,43.38,43.31,43.34,32012.0,38.6143,38.6589,38.5965,38.6233,32012.0
2019-02-08 12:05:00,43.32,43.38,43.26,43.27,23418.0,38.6054,38.6589,38.552,38.5609,23418.0
2019-02-08 12:10:00,43.27,43.29,43.21,43.27,29400.0,38.5609,38.5787,38.5074,38.5609,29400.0
2019-02-08 12:15:00,43.25,43.28,43.24,43.27,26518.0,38.5431,38.5698,38.5341,38.5609,26518.0
2019-02-08 12:20:00,43.27,43.31,43.25,43.27,26014.0,38.5609,38.5965,38.5431,38.5609,26014.0
2019-02-08 12:25:00,43.26,43.3,43.17,43.2,35314.0,38.552,38.5876,38.4718,38.4985,35314.0
2019-02-08 12:30:00,43.22,43.33,43.22,43.32,25478.0,38.5163,38.6143,38.5163,38.6054,25478.0
2019-02-08 12:35:00,43.32,43.35,43.29,43.34,22188.0,38.6054,38.6322,38.5787,38.6233,22188.0
2019-02-08 12:40:00,43.34,43.38,43.32,43.32,23456.0,38.6233,38.6589,38.6054,38.6054,23456.0
2019-02-08 12:45:00,43.32,43.36,43.3,43.32,56262.0,38.6054,38.6411,38.5876,38.6054,56262.0
2019-02-08 12:50:00,43.33,43.35,43.3,43.34,74924.0,38.6143,38.6322,38.5876,38.6233,74924.0
2019-02-08 12:55:00,43.34,43.39,43.29,43.35,22704.0,38.6233,38.6678,38.5787,38.6322,22704.0
2019-02-08 13:00:00,43.35,43.35,43.29,43.32,55952.0,38.6322,38.6322,38.5787,38.6054,55952.0
2019-02-08 13:05:00,43.33,43.33,43.27,43.33,46908.0,38.6143,38.6143,38.5609,38.6143,46908.0
2019-02-08 13:10:00,43.33,43.45,43.31,43.44,48234.0,38.6143,38.7213,38.5965,38.7124,48234.0
2019-02-08 13:15:00,43.45,43.48,43.4,43.45,28866.0,38.7213,38.748,38.6767,38.7213,28866.0
2019-02-08 13:20:00,43.44,43.46,43.43,43.43,29346.0,38.7124,38.7302,38.7035,38.7035,29346.0
2019-02-08 13:25:00,43.43,43.44,43.38,43.39,15920.0,38.7035,38.7124,38.6589,38.6678,15920.0
2019-02-08 13:30:00,43.39,43.46,43.39,43.41,29754.0,38.6678,38.7302,38.6678,38.6856,29754.0
2019-02-08 13:35:00,43.41,43.43,43.33,43.33,94972.0,38.6856,38.7035,38.6143,38.6143,94972.0
2019-02-08 13:40:00,43.34,43.49,43.34,43.49,15854.0,38.6233,38.7569,38.6233,38.7569,15854.0
2019-02-08 13:45:00,43.5,43.55,43.49,43.53,21012.0,38.7658,38.8104,38.7569,38.7926,21012.0
2019-02-08 13:50:00,43.54,43.63,43.54,43.6,39596.0,38.8015,38.8817,38.8015,38.855,39596.0
2019-02-08 13:55:00,43.6,43.65,43.59,43.65,68500.0,38.855,38.8995,38.8461,38.8995,68500.0
2019-02-08 14:00:00,43.65,43.67,43.61,43.65,41192.0,38.8995,38.9173,38.8639,38.8995,41192.0
2019-02-08 14:05:00,43.65,43.67,43.61,43.63,44718.0,38.8995,38.9173,38.8639,38.8817,44718.0
2019-02-08 14:10:00,43.63,43.69,43.62,43.65,124772.0,38.8817,38.9352,38.8728,38.8995,124772.0
2019-02-08 14:15:00,43.65,43.8,43.64,43.79,83654.0,38.8995,39.0332,38.8906,39.0243,83654.0
2019-02-08 14:20:00,43.81,43.88,43.78,43.8,84350.0,39.0421,39.1045,39.0154,39.0332,84350.0
2019-02-08 14:25:00,43.8,43.84,43.77,43.81,56486.0,39.0332,39.0688,39.0065,39.0421,56486.0
2019-02-08 14:30:00,43.81,43.81,43.73,43.73,33502.0,39.0421,39.0421,38.9708,38.9708,33502.0
2019-02-08 14:35:00,43.73,43.76,43.67,43.68,29010.0,38.9708,38.9976,38.9173,38.9263,29010.0
2019-02-08 14:40:00,43.68,43.68,43.57,43.59,54882.0,38.9263,38.9263,38.8282,38.8461,54882.0
2019-02-08 14:45:00,43.59,43.61,43.54,43.59,35912.0,38.8461,38.8639,38.8015,38.8461,35912.0
2019-02-08 14:50:00,43.59,43.63,43.54,43.55,42642.0,38.8461,38.8817,38.8015,38.8104,42642.0
2019-02-08 14:55:00,43.56,43.67,43.54,43.63,30806.0,38.8193,38.9173,38.8015,38.8817,30806.0
2019-02-08 15:00:00,43.62,43.65,43.55,43.55,32706.0,38.8728,38.8995,38.8104,38.8104,32706.0
2019-02-08 15:05:00,43.56,43.63,43.56,43.6,21300.0,38.8193,38.8817,38.8193,38.855,21300.0
2019-02-08 15:10:00,43.6,43.71,43.6,43.71,22316.0,38.855,38.953,38.855,38.953,22316.0
2019-02-08 15:15:00,43.7,43.74,43.7,43.73,23552.0,38.9441,38.9797,38.9441,38.9708,23552.0
2019-02-08 15:20:00,43.73,43.74,43.68,43.68,21526.0,38.9708,38.9797,38.9263,38.9263,21526.0
2019-02-08 15:25:00,43.69,43.7,43.66,43.69,40776.0,38.9352,38.9441,38.9084,38.9352,40776.0
2019-02-08 15:30:00,43.7,43.7,43.59,43.62,53590.0,38.9441,38.9441,38.8461,38.8728,53590.0
2019-02-08 15:35:00,43.62,43.63,43.56,43.6,99394.0,38.8728,38.8817,38.8193,38.855,99394.0
2019-02-08 15:40:00,43.6,43.62,43.53,43.54,121464.0,38.855,38.8728,38.7926,38.8015,121464.0
2019-02-08 15:45:00,43.54,43.6,43.53,43.57,99990.0,38.8015,38.855,38.7926,38.8282,99990.0
2019-02-08 15:50:00,43.57,43.62,43.57,43.6,108936.0,38.8282,38.8728,38.8282,38.855,108936.0
2019-02-08 15:55:00,43.6,43.71,43.58,43.71,224412.0,38.855,38.953,38.8371,38.953,224412.0
2019-02-11 09:30:00,43.88,43.88,43.52,43.58,90798.0,39.1045,39.1045,38.7837,38.8371,90798.0
2019-02-11 09:35:00,43.62,43.91,43.62,43.74,39206.0,38.8728,39.1312,38.8728,38.9797,39206.0
2019-02-11 09:40:00,43.72,43.85,43.68,43.74,41158.0,38.9619,39.0778,38.9263,38.9797,41158.0
2019-02-11 09:45:00,43.74,43.76,43.63,43.63,49148.0,38.9797,38.9976,38.8817,38.8817,49148.0
2019-02-11 09:50:00,43.63,43.77,43.5,43.72,31598.0,38.8817,39.0065,38.7658,38.9619,31598.0
2019-02-11 09:55:00,43.71,43.82,43.69,43.8,57716.0,38.953,39.051,38.9352,39.0332,57716.0
2019-02-11 10:00:00,43.8,44.12,43.77,44.07,170878.0,39.0332,39.3184,39.0065,39.2738,170878.0
2019-02-11 10:05:00,44.07,44.21,44.07,44.19,97108.0,39.2738,39.3986,39.2738,39.3808,97108.0
2019-02-11 10:10:00,44.19,44.23,44.1,44.16,78264.0,39.3808,39.4164,39.3005,39.354,78264.0
2019-02-11 10:15:00,44.16,44.35,44.15,44.35,83404.0,39.354,39.5233,39.3451,39.5233,83404.0
2019-02-11 10:20:00,44.35,44.37,44.06,44.11,145616.0,39.5233,39.5412,39.2649,39.3095,145616.0
2019-02-11 10:25:00,44.1,44.31,44.09,44.31,69808.0,39.3005,39.4877,39.2916,39.4877,69808.0
2019-02-11 10:30:00,44.32,44.46,44.24,44.43,71080.0,39.4966,39.6214,39.4253,39.5946,71080.0
2019-02-11 10:35:00,44.43,44.45,44.24,44.24,45644.0,39.5946,39.6125,39.4253,39.4253,45644.0
2019-02-11 10:40:00,44.24,44.31,44.17,44.2,38154.0,39.4253,39.4877,39.3629,39.3897,38154.0
2019-02-11 10:45:00,44.19,44.26,44.13,44.22,36194.0,39.3808,39.4431,39.3273,39.4075,36194.0
2019-02-11 10:50:00,44.22,44.22,44.1,44.11,48898.0,39.4075,39.4075,39.3005,39.3095,48898.0
2019-02-11 10:55:00,44.13,44.22,44.11,44.21,49338.0,39.3273,39.4075,39.3095,39.3986,49338.0
2019-02-11 11:00:00,44.21,44.27,44.18,44.2,53866.0,39.3986,39.452,39.3718,39.3897,53866.0
2019-02-11 11:05:00,44.21,44.25,44.07,44.09,55924.0,39.3986,39.4342,39.2738,39.2916,55924.0
2019-02-11 11:10:00,44.1,44.23,44.09,44.17,46068.0,39.3005,39.4164,39.2916,39.3629,46068.0
2019-02-11 11:15:00,44.19,44.33,44.18,44.3,54532.0,39.3808,39.5055,39.3718,39.4788,54532.0
2019-02-11 11:20:00,44.3,44.43,44.28,44.41,37796.0,39.4788,39.5946,39.461,39.5768,37796.0
2019-02-11 11:25:00,44.42,44.43,44.32,44.35,28026.0,39.5857,39.5946,39.4966,39.5233,28026.0
2019-02-11 11:30:00,44.35,44.37,44.27,44.36,55244.0,39.5233,39.5412,39.452,39.5323,55244.0
2019-02-11 11:35:00,44.36,44.38,44.3,44.38,35752.0,39.5323,39.5501,39.4788,39.5501,35752.0
2019-02-11 11:40:00,44.37,44.43,44.35,44.37,19946.0,39.5412,39.5946,39.5233,39.5412,19946.0
2019-02-11 11:45:00,44.37,44.48,44.36,44.43,25318.0,39.5412,39.6392,39.5323,39.5946,25318.0
2019-02-11 11:50:00,44.41,44.44,44.31,44.37,37754.0,39.5768,39.6035,39.4877,39.5412,37754.0
2019-02-11 11:55:00,44.37,44.46,44.34,44.46,72734.0,39.5412,39.6214,39.5144,39.6214,72734.0
2019-02-11 12:00:00,44.45,44.52,44.44,44.5,43558.0,39.6125,39.6748,39.6035,39.657,43558.0
2019-02-11 12:05:00,44.49,44.56,44.49,44.52,43334.0,39.6481,39.7105,39.6481,39.6748,43334.0
2019-02-11 12:10:00,44.52,44.52,44.46,44.47,26342.0,39.6748,39.6748,39.6214,39.6303,26342.0
2019-02-11 12:15:00,44.47,44.56,44.45,44.46,29870.0,39.6303,39.7105,39.6125,39.6214,29870.0
2019-02-11 12:20:00,44.45,44.49,44.45,44.48,13562.0,39.6125,39.6481,39.6125,39.6392,13562.0
2019-02-11 12:25:00,44.47,44.53,44.47,44.52,19292.0,39.6303,39.6838,39.6303,39.6748,19292.0
2019-02-11 12:30:00,44.54,44.58,44.49,44.54,42670.0,39.6927,39.7283,39.6481,39.6927,42670.0
2019-02-11 12:35:00,44.55,44.61,44.51,44.59,82898.0,39.7016,39.755,39.6659,39.7372,82898.0
2019-02-11 12:40:00,44.59,44.68,44.57,44.66,53608.0,39.7372,39.8174,39.7194,39.7996,53608.0
2019-02-11 12:45:00,44.65,44.71,44.57,44.57,70854.0,39.7907,39.8442,39.7194,39.7194,70854.0
2019-02-11 12:50:00,44.55,44.62,44.52,44.61,43356.0,39.7016,39.764,39.6748,39.755,43356.0
2019-02-11 12:55:00,44.6,44.67,44.56,44.57,45180.0,39.7461,39.8085,39.7105,39.7194,45180.0
2019-02-11 13:00:00,44.57,44.57,44.45,44.48,43284.0,39.7194,39.7194,39.6125,39.6392,43284.0
2019-02-11 13:05:00,44.49,44.59,44.49,44.55,26446.0,39.6481,39.7372,39.6481,39.7016,26446.0
2019-02-11 13:10:00,44.54,44.56,44.5,44.51,28540.0,39.6927,39.7105,39.657,39.6659,28540.0
2019-02-11 13:15:00,44.49,44.52,44.48,44.51,20234.0,39.6481,39.6748,39.6392,39.6659,20234.0
2019-02-11 13:20:00,44.52,44.54,44.4,44.4,33592.0,39.6748,39.6927,39.5679,39.5679,33592.0
2019-02-11 13:25:00,44.4,44.44,44.38,44.4,47728.0,39.5679,39.6035,39.5501,39.5679,47728.0
2019-02-11 13:30:00,44.39,44.42,44.37,44.38,31306.0,39.559,39.5857,39.5412,39.5501,31306.0
2019-02-11 13:35:00,44.38,44.42,44.38,44.42,29018.0,39.5501,39.5857,39.5501,39.5857,29018.0
2019-02-11 13:40:00,44.42,44.45,44.4,44.41,47860.0,39.5857,39.6125,39.5679,39.5768,47860.0
2019-02-11 13:45:00,44.4,44.43,44.38,44.43,31224.0,39.5679,39.5946,39.5501,39.5946,31224.0
2019-02-11 13:50:00,44.43,44.45,44.41,44.44,33490.0,39.5946,39.6125,39.5768,39.6035,33490.0
2019-02-11 13:55:00,44.43,44.5,44.43,44.49,37004.0,39.5946,39.657,39.5946,39.6481,37004.0
2019-02-11 14:00:00,44.49,44.51,44.45,44.49,35332.0,39.6481,39.6659,39.6125,39.6481,35332.0
2019-02-11 14:05:00,44.49,44.54,44.48,44.49,88180.0,39.6481,39.6927,39.6392,39.6481,88180.0
2019-02-11 14:10:00,44.49,44.52,44.46,44.52,27986.0,39.6481,39.6748,39.6214,39.6748,27986.0
2019-02-11 14:15:00,44.52,44.52,44.4,44.4,20078.0,39.6748,39.6748,39.5679,39.5679,20078.0
2019-02-11 14:20:00,44.38,44.4,44.32,44.37,28328.0,39.5501,39.5679,39.4966,39.5412,28328.0
2019-02-11 14:25:00,44.38,44.41,44.3,44.31,15248.0,39.5501,39.5768,39.4788,39.4877,15248.0
2019-02-11 14:30:00,44.31,44.33,44.29,44.32,25948.0,39.4877,39.5055,39.4699,39.4966,25948.0
2019-02-11 14:35:00,44.32,44.34,44.24,44.26,19554.0,39.4966,39.5144,39.4253,39.4431,19554.0
2019-02-11 14:40:00,44.26,44.33,44.25,44.31,30554.0,39.4431,39.5055,39.4342,39.4877,30554.0
2019-02-11 14:45:00,44.28,44.29,44.13,44.14,33652.0,39.461,39.4699,39.3273,39.3362,33652.0
2019-02-11 14:50:00,44.14,44.18,44.12,44.17,31738.0,39.3362,39.3718,39.3184,39.3629,31738.0
2019-02-11 14:55:00,44.17,44.24,44.17,44.23,38132.0,39.3629,39.4253,39.3629,39.4164,38132.0
2019-02-11 15:00:00,44.23,44.3,44.23,44.27,36310.0,39.4164,39.4788,39.4164,39.452,36310.0
2019-02-11 15:05:00,44.27,44.29,44.26,44.27,41604.0,39.452,39.4699,39.4431,39.452,41604.0
2019-02-11 15:10:00,44.27,44.29,44.23,44.26,31800.0,39.452,39.4699,39.4164,39.4431,31800.0
2019-02-11 15:15:00,44.26,44.3,44.22,44.22,46612.0,39.4431,39.4788,39.4075,39.4075,46612.0
2019-02-11 15:20:00,44.22,44.27,44.2,44.27,76156.0,39.4075,39.452,39.3897,39.452,76156.0
2019-02-11 15:25:00,44.27,44.33,44.25,44.27,199130.0,39.452,39.5055,39.4342,39.452,199130.0
2019-02-11 15:30:00,44.27,44.29,44.23,44.26,59066.0,39.452,39.4699,39.4164,39.4431,59066.0
2019-02-11 15:35:00,44.27,44.4,44.27,44.4,75136.0,39.452,39.5679,39.452,39.5679,75136.0
2019-02-11 15:40:00,44.4,44.46,44.38,44.43,109040.0,39.5679,39.6214,39.5501,39.5946,109040.0
2019-02-11 15:45:00,44.43,44.49,44.43,44.48,93952.0,39.5946,39.6481,39.5946,39.6392,93952.0
2019-02-11 15:50:00,44.48,44.48,44.44,44.48,213848.0,39.6392,39.6392,39.6035,39.6392,213848.0
2019-02-11 15:55:00,44.48,44.54,44.42,44.48,269448.0,39.6392,39.6927,39.5857,39.6392,269448.0
2019-02-12 09:30:00,45.1,45.49,45.09,45.35,214112.0,40.1917,40.5393,40.1828,40.4145,214112.0
2019-02-12 09:35:00,45.33,45.41,45.21,45.34,157068.0,40.3967,40.468,40.2897,40.4056,157068.0
2019-02-12 09:40:00,45.36,45.49,45.31,45.39,59132.0,40.4234,40.5393,40.3789,40.4502,59132.0
2019-02-12 09:45:00,45.4,45.6,45.37,45.57,105754.0,40.4591,40.6373,40.4323,40.6106,105754.0
2019-02-12 09:50:00,45.56,45.6,45.44,45.56,69372.0,40.6017,40.6373,40.4947,40.6017,69372.0
2019-02-12 09:55:00,45.57,45.59,45.44,45.45,103454.0,40.6106,40.6284,40.4947,40.5036,103454.0
2019-02-12 10:00:00,45.44,45.67,45.43,45.6,94898.0,40.4947,40.6997,40.4858,40.6373,94898.0
2019-02-12 10:05:00,45.61,45.77,45.59,45.63,259406.0,40.6462,40.7888,40.6284,40.664,259406.0
2019-02-12 10:10:00,45.63,45.8,45.63,45.72,137412.0,40.664,40.8155,40.664,40.7442,137412.0
2019-02-12 10:15:00,45.72,45.9,45.7,45.83,193750.0,40.7442,40.9047,40.7264,40.8423,193750.0
2019-02-12 10:20:00,45.84,45.88,45.81,45.83,89882.0,40.8512,40.8868,40.8244,40.8423,89882.0
2019-02-12 10:25:00,45.83,45.84,45.62,45.68,110656.0,40.8423,40.8512,40.6551,40.7086,110656.0
2019-02-12 10:30:00,45.7,45.77,45.6,45.69,149598.0,40.7264,40.7888,40.6373,40.7175,149598.0
2019-02-12 10:35:00,45.68,45.69,45.56,45.56,99290.0,40.7086,40.7175,40.6017,40.6017,99290.0
2019-02-12 10:40:00,45.56,45.63,45.42,45.43,173510.0,40.6017,40.664,40.4769,40.4858,173510.0
2019-02-12 10:45:00,45.43,45.59,45.43,45.49,144362.0,40.4858,40.6284,40.4858,40.5393,144362.0
2019-02-12 10:50:00,45.49,45.6,45.49,45.6,31646.0,40.5393,40.6373,40.5393,40.6373,31646.0
2019-02-12 10:55:00,45.6,45.67,45.56,45.63,91090.0,40.6373,40.6997,40.6017,40.664,91090.0
2019-02-12 11:00:00,45.63,45.67,45.51,45.52,90782.0,40.664,40.6997,40.5571,40.566,90782.0
2019-02-12 11:05:00,45.51,45.62,45.49,45.58,33946.0,40.5571,40.6551,40.5393,40.6195,33946.0
2019-02-12 11:10:00,45.58,45.66,45.58,45.63,59120.0,40.6195,40.6908,40.6195,40.664,59120.0
2019-02-12 11:15:00,45.63,45.65,45.55,45.59,61392.0,40.664,40.6819,40.5927,40.6284,61392.0
2019-02-12 11:20:00,45.6,45.62,45.54,45.54,72226.0,40.6373,40.6551,40.5838,40.5838,72226.0
2019-02-12 11:25:00,45.55,45.57,45.51,45.55,64058.0,40.5927,40.6106,40.5571,40.5927,64058.0
2019-02-12 11:30:00,45.55,45.56,45.41,45.44,50344.0,40.5927,40.6017,40.468,40.4947,50344.0
2019-02-12 11:35:00,45.44,45.44,45.31,45.33,153718.0,40.4947,40.4947,40.3789,40.3967,153718.0
2019-02-12 11:40:00,45.33,45.41,45.31,45.35,76734.0,40.3967,40.468,40.3789,40.4145,76734.0
2019-02-12 11:45:00,45.35,45.41,45.27,45.34,38192.0,40.4145,40.468,40.3432,40.4056,38192.0
2019-02-12 11:50:00,45.34,45.4,45.32,45.4,32506.0,40.4056,40.4591,40.3878,40.4591,32506.0
2019-02-12 11:55:00,45.41,45.44,45.4,45.43,20176.0,40.468,40.4947,40.4591,40.4858,20176.0
2019-02-12 12:00:00,45.44,45.49,45.37,45.37,44136.0,40.4947,40.5393,40.4323,40.4323,44136.0
2019-02-12 12:05:00,45.38,45.38,45.24,45.24,92218.0,40.4412,40.4412,40.3165,40.3165,92218.0
2019-02-12 12:10:00,45.24,45.32,45.24,45.27,61016.0,40.3165,40.3878,40.3165,40.3432,61016.0
2019-02-12 12:15:00,45.27,45.32,45.26,45.29,122280.0,40.3432,40.3878,40.3343,40.361,122280.0
2019-02-12 12:20:00,45.3,45.37,45.27,45.33,134628.0,40.37,40.4323,40.3432,40.3967,134628.0
2019-02-12 12:25:00,45.33,45.39,45.31,45.37,35522.0,40.3967,40.4502,40.3789,40.4323,35522.0
2019-02-12 12:30:00,45.38,45.4,45.32,45.35,32442.0,40.4412,40.4591,40.3878,40.4145,32442.0
2019-02-12 12:35:00,45.35,45.38,45.32,45.32,47702.0,40.4145,40.4412,40.3878,40.3878,47702.0
2019-02-12 12:40:00,45.32,45.33,45.28,45.32,18378.0,40.3878,40.3967,40.3521,40.3878,18378.0
2019-02-12 12:45:00,45.32,45.33,45.27,45.3,45186.0,40.3878,40.3967,40.3432,40.37,45186.0
2019-02-12 12:50:00,45.3,45.4,45.3,45.35,42152.0,40.37,40.4591,40.37,40.4145,42152.0
2019-02-12 12:55:00,45.36,45.38,45.34,45.38,24378.0,40.4234,40.4412,40.4056,40.4412,24378.0
2019-02-12 13:00:00,45.38,45.4,45.27,45.28,48584.0,40.4412,40.4591,40.3432,40.3521,48584.0
2019-02-12 13:05:00,45.27,45.35,45.23,45.35,47462.0,40.3432,40.4145,40.3076,40.4145,47462.0
2019-02-12 13:10:00,45.35,45.38,45.27,45.34,154386.0,40.4145,40.4412,40.3432,40.4056,154386.0
2019-02-12 13:15:00,45.35,45.43,45.35,45.4,32012.0,40.4145,40.4858,40.4145,40.4591,32012.0
2019-02-12 13:20:00,45.4,45.45,45.39,45.44,34856.0,40.4591,40.5036,40.4502,40.4947,34856.0
2019-02-12 13:25:00,45.45,45.46,45.42,45.42,29892.0,40.5036,40.5125,40.4769,40.4769,29892.0
2019-02-12 13:30:00,45.43,45.51,45.41,45.51,49144.0,40.4858,40.5571,40.468,40.5571,49144.0
2019-02-12 13:35:00,45.51,45.55,45.51,45.51,38908.0,40.5571,40.5927,40.5571,40.5571,38908.0
2019-02-12 13:40:00,45.51,45.51,45.46,45.49,35770.0,40.5571,40.5571,40.5125,40.5393,35770.0
2019-02-12 13:45:00,45.49,45.49,45.44,45.49,15676.0,40.5393,40.5393,40.4947,40.5393,15676.0
2019-02-12 13:50:00,45.49,45.6,45.47,45.59,58496.0,40.5393,40.6373,40.5215,40.6284,58496.0
2019-02-12 13:55:00,45.59,45.65,45.55,45.65,116366.0,40.6284,40.6819,40.5927,40.6819,116366.0
2019-02-12 14:00:00,45.65,45.68,45.61,45.67,48182.0,40.6819,40.7086,40.6462,40.6997,48182.0
2019-02-12 14:05:00,45.66,45.66,45.59,45.6,47928.0,40.6908,40.6908,40.6284,40.6373,47928.0
2019-02-12 14:10:00,45.6,45.63,45.57,45.61,24992.0,40.6373,40.664,40.6106,40.6462,24992.0
2019-02-12 14:15:00,45.61,45.63,45.58,45.63,27286.0,40.6462,40.664,40.6195,40.664,27286.0
2019-02-12 14:20:00,45.63,45.71,45.63,45.71,80910.0,40.664,40.7353,40.664,40.7353,80910.0
2019-02-12 14:25:00,45.7,45.72,45.67,45.7,59766.0,40.7264,40.7442,40.6997,40.7264,59766.0
2019-02-12 14:30:00,45.71,45.72,45.7,45.7,48302.0,40.7353,40.7442,40.7264,40.7264,48302.0
2019-02-12 14:35:00,45.7,45.72,45.67,45.71,153924.0,40.7264,40.7442,40.6997,40.7353,153924.0
2019-02-12 14:40:00,45.71,45.77,45.7,45.76,129840.0,40.7353,40.7888,40.7264,40.7799,129840.0
2019-02-12 14:45:00,45.76,45.8,45.72,45.74,63872.0,40.7799,40.8155,40.7442,40.7621,63872.0
2019-02-12 14:50:00,45.74,45.76,45.67,45.71,29404.0,40.7621,40.7799,40.6997,40.7353,29404.0
2019-02-12 14:55:00,45.71,45.71,45.67,45.68,29714.0,40.7353,40.7353,40.6997,40.7086,29714.0
2019-02-12 15:00:00,45.68,45.72,45.67,45.68,36052.0,40.7086,40.7442,40.6997,40.7086,36052.0
2019-02-12 15:05:00,45.69,45.69,45.61,45.66,30500.0,40.7175,40.7175,40.6462,40.6908,30500.0
2019-02-12 15:10:00,45.66,45.67,45.62,45.64,36940.0,40.6908,40.6997,40.6551,40.6729,36940.0
2019-02-12 15:15:00,45.65,45.67,45.62,45.62,35920.0,40.6819,40.6997,40.6551,40.6551,35920.0
2019-02-12 15:20:00,45.61,45.67,45.6,45.65,45352.0,40.6462,40.6997,40.6373,40.6819,45352.0
2019-02-12 15:25:00,45.65,45.71,45.63,45.67,34058.0,40.6819,40.7353,40.664,40.6997,34058.0
2019-02-12 15:30:00,45.68,45.72,45.6,45.62,68142.0,40.7086,40.7442,40.6373,40.6551,68142.0
2019-02-12 15:35:00,45.62,45.64,45.6,45.6,71120.0,40.6551,40.6729,40.6373,40.6373,71120.0
2019-02-12 15:40:00,45.6,45.64,45.58,45.64,126672.0,40.6373,40.6729,40.6195,40.6729,126672.0
2019-02-12 15:45:00,45.63,45.66,45.62,45.66,189540.0,40.664,40.6908,40.6551,40.6908,189540.0
2019-02-12 15:50:00,45.66,45.75,45.65,45.74,259030.0,40.6908,40.771,40.6819,40.7621,259030.0
2019-02-12 15:55:00,45.74,45.81,45.74,45.76,380542.0,40.7621,40.8244,40.7621,40.7799,380542.0
2019-02-13 09:30:00,45.67,45.76,45.47,45.54,119144.0,40.6997,40.7799,40.5215,40.5838,119144.0
2019-02-13 09:35:00,45.58,45.69,45.32,45.67,62810.0,40.6195,40.7175,40.3878,40.6997,62810.0
2019-02-13 09:40:00,45.67,45.76,45.57,45.7,55370.0,40.6997,40.7799,40.6106,40.7264,55370.0
2019-02-13 09:45:00,45.73,45.76,45.57,45.63,78850.0,40.7532,40.7799,40.6106,40.664,78850.0
2019-02-13 09:50:00,45.65,45.74,45.56,45.58,53626.0,40.6819,40.7621,40.6017,40.6195,53626.0
2019-02-13 09:55:00,45.58,45.68,45.51,45.66,34704.0,40.6195,40.7086,40.5571,40.6908,34704.0
2019-02-13 10:00:00,45.63,45.7,45.52,45.55,58242.0,40.664,40.7264,40.566,40.5927,58242.0
2019-02-13 10:05:00,45.55,45.56,45.37,45.39,45740.0,40.5927,40.6017,40.4323,40.4502,45740.0
2019-02-13 10:10:00,45.41,45.48,45.38,45.4,48784.0,40.468,40.5304,40.4412,40.4591,48784.0
2019-02-13 10:15:00,45.39,45.43,45.3,45.38,35900.0,40.4502,40.4858,40.37,40.4412,35900.0
2019-02-13 10:20:00,45.38,45.47,45.35,45.46,46040.0,40.4412,40.5215,40.4145,40.5125,46040.0
2019-02-13 10:25:00,45.47,45.5,45.37,45.42,69874.0,40.5215,40.5482,40.4323,40.4769,69874.0
2019-02-13 10:30:00,45.42,45.5,45.4,45.47,86040.0,40.4769,40.5482,40.4591,40.5215,86040.0
2019-02-13 10:35:00,45.46,45.53,45.45,45.45,104404.0,40.5125,40.5749,40.5036,40.5036,104404.0
2019-02-13 10:40:00,45.44,45.52,45.41,45.46,59266.0,40.4947,40.566,40.468,40.5125,59266.0
2019-02-13 10:45:00,45.47,45.49,45.41,45.48,38814.0,40.5215,40.5393,40.468,40.5304,38814.0
2019-02-13 10:50:00,45.48,45.51,45.36,45.42,39280.0,40.5304,40.5571,40.4234,40.4769,39280.0
2019-02-13 10:55:00,45.41,45.52,45.41,45.49,49854.0,40.468,40.566,40.468,40.5393,49854.0
2019-02-13 11:00:00,45.49,45.59,45.49,45.58,51728.0,40.5393,40.6284,40.5393,40.6195,51728.0
2019-02-13 11:05:00,45.59,45.65,45.56,45.64,41570.0,40.6284,40.6819,40.6017,40.6729,41570.0
2019-02-13 11:10:00,45.65,45.7,45.59,45.67,34076.0,40.6819,40.7264,40.6284,40.6997,34076.0
2019-02-13 11:15:00,45.68,45.69,45.6,45.62,23234.0,40.7086,40.7175,40.6373,40.6551,23234.0
2019-02-13 11:20:00,45.62,45.69,45.6,45.69,22770.0,40.6551,40.7175,40.6373,40.7175,22770.0
2019-02-13 11:25:00,45.69,45.73,45.66,45.69,29068.0,40.7175,40.7532,40.6908,40.7175,29068.0
2019-02-13 11:30:00,45.68,45.68,45.58,45.65,21692.0,40.7086,40.7086,40.6195,40.6819,21692.0
2019-02-13 11:35:00,45.64,45.69,45.62,45.63,30210.0,40.6729,40.7175,40.6551,40.664,30210.0
2019-02-13 11:40:00,45.63,45.72,45.6,45.63,33236.0,40.664,40.7442,40.6373,40.664,33236.0
2019-02-13 11:45:00,45.62,45.68,45.59,45.68,28820.0,40.6551,40.7086,40.6284,40.7086,28820.0
2019-02-13 11:50:00,45.7,45.77,45.7,45.71,25388.0,40.7264,40.7888,40.7264,40.7353,25388.0
2019-02-13 11:55:00,45.73,45.77,45.72,45.74,31622.0,40.7532,40.7888,40.7442,40.7621,31622.0
2019-02-13 12:00:00,45.76,45.79,45.74,45.76,16878.0,40.7799,40.8066,40.7621,40.7799,16878.0
2019-02-13 12:05:00,45.76,45.8,45.73,45.77,24666.0,40.7799,40.8155,40.7532,40.7888,24666.0
2019-02-13 12:10:00,45.77,45.79,45.73,45.77,21952.0,40.7888,40.8066,40.7532,40.7888,21952.0
2019-02-13 12:15:00,45.77,45.82,45.77,45.79,18292.0,40.7888,40.8334,40.7888,40.8066,18292.0
2019-02-13 12:20:00,45.79,45.83,45.77,45.81,23820.0,40.8066,40.8423,40.7888,40.8244,23820.0
2019-02-13 12:25:00,45.81,45.87,45.79,45.86,17680.0,40.8244,40.8779,40.8066,40.869,17680.0
2019-02-13 12:30:00,45.85,45.89,45.83,45.83,31146.0,40.8601,40.8957,40.8423,40.8423,31146.0
2019-02-13 12:35:00,45.82,45.91,45.81,45.84,20938.0,40.8334,40.9136,40.8244,40.8512,20938.0
2019-02-13 12:40:00,45.84,45.87,45.83,45.85,11644.0,40.8512,40.8779,40.8423,40.8601,11644.0
2019-02-13 12:45:00,45.85,45.87,45.83,45.85,22640.0,40.8601,40.8779,40.8423,40.8601,22640.0
2019-02-13 12:50:00,45.85,45.87,45.74,45.77,29718.0,40.8601,40.8779,40.7621,40.7888,29718.0
2019-02-13 12:55:00,45.77,45.79,45.74,45.77,14002.0,40.7888,40.8066,40.7621,40.7888,14002.0
2019-02-13 13:00:00,45.76,45.79,45.74,45.77,24942.0,40.7799,40.8066,40.7621,40.7888,24942.0
2019-02-13 13:05:00,45.77,45.8,45.72,45.78,19628.0,40.7888,40.8155,40.7442,40.7977,19628.0
2019-02-13 13:10:00,45.79,45.8,45.74,45.78,18328.0,40.8066,40.8155,40.7621,40.7977,18328.0
2019-02-13 13:15:00,45.78,45.78,45.74,45.76,24906.0,40.7977,40.7977,40.7621,40.7799,24906.0
2019-02-13 13:20:00,45.76,45.81,45.75,45.81,19582.0,40.7799,40.8244,40.771,40.8244,19582.0
2019-02-13 13:25:00,45.82,45.82,45.74,45.76,19698.0,40.8334,40.8334,40.7621,40.7799,19698.0
2019-02-13 13:30:00,45.75,45.81,45.74,45.8,24492.0,40.771,40.8244,40.7621,40.8155,24492.0
2019-02-13 13:35:00,45.81,45.83,45.77,45.81,30876.0,40.8244,40.8423,40.7888,40.8244,30876.0
2019-02-13 13:40:00,45.81,45.81,45.74,45.74,19894.0,40.8244,40.8244,40.7621,40.7621,19894.0
2019-02-13 13:45:00,45.75,45.76,45.73,45.74,13200.0,40.771,40.7799,40.7532,40.7621,13200.0
2019-02-13 13:50:00,45.76,45.76,45.71,45.72,39906.0,40.7799,40.7799,40.7353,40.7442,39906.0
2019-02-13 13:55:00,45.72,45.79,45.71,45.78,42526.0,40.7442,40.8066,40.7353,40.7977,42526.0
2019-02-13 14:00:00,45.8,45.82,45.78,45.79,24524.0,40.8155,40.8334,40.7977,40.8066,24524.0
2019-02-13 14:05:00,45.79,45.8,45.75,45.77,22778.0,40.8066,40.8155,40.771,40.7888,22778.0
2019-02-13 14:10:00,45.77,45.79,45.77,45.78,11562.0,40.7888,40.8066,40.7888,40.7977,11562.0
2019-02-13 14:15:00,45.77,45.81,45.77,45.8,30620.0,40.7888,40.8244,40.7888,40.8155,30620.0
2019-02-13 14:20:00,45.81,45.88,45.79,45.85,97092.0,40.8244,40.8868,40.8066,40.8601,97092.0
2019-02-13 14:25:00,45.84,45.85,45.82,45.82,16952.0,40.8512,40.8601,40.8334,40.8334,16952.0
2019-02-13 14:30:00,45.83,45.85,45.79,45.83,25354.0,40.8423,40.8601,40.8066,40.8423,25354.0
2019-02-13 14:35:00,45.83,45.85,45.79,45.8,19562.0,40.8423,40.8601,40.8066,40.8155,19562.0
2019-02-13 14:40:00,45.8,45.82,45.78,45.81,20226.0,40.8155,40.8334,40.7977,40.8244,20226.0
2019-02-13 14:45:00,45.81,45.88,45.8,45.87,23040.0,40.8244,40.8868,40.8155,40.8779,23040.0
2019-02-13 14:50:00,45.87,45.88,45.79,45.83,37904.0,40.8779,40.8868,40.8066,40.8423,37904.0
2019-02-13 14:55:00,45.83,45.85,45.79,45.85,26566.0,40.8423,40.8601,40.8066,40.8601,26566.0
2019-02-13 15:00:00,45.85,45.87,45.83,45.83,24450.0,40.8601,40.8779,40.8423,40.8423,24450.0
2019-02-13 15:05:00,45.83,45.84,45.81,45.84,21212.0,40.8423,40.8512,40.8244,40.8512,21212.0
2019-02-13 15:10:00,45.84,45.88,45.84,45.87,22990.0,40.8512,40.8868,40.8512,40.8779,22990.0
2019-02-13 15:15:00,45.87,45.88,45.8,45.8,34776.0,40.8779,40.8868,40.8155,40.8155,34776.0
2019-02-13 15:20:00,45.81,45.82,45.78,45.8,41066.0,40.8244,40.8334,40.7977,40.8155,41066.0
2019-02-13 15:25:00,45.8,45.83,45.77,45.82,39678.0,40.8155,40.8423,40.7888,40.8334,39678.0
2019-02-13 15:30:00,45.82,45.84,45.76,45.79,48948.0,40.8334,40.8512,40.7799,40.8066,48948.0
2019-02-13 15:35:00,45.79,45.8,45.76,45.76,62476.0,40.8066,40.8155,40.7799,40.7799,62476.0
2019-02-13 15:40:00,45.76,45.8,45.66,45.67,79316.0,40.7799,40.8155,40.6908,40.6997,79316.0
2019-02-13 15:45:00,45.66,45.67,45.46,45.51,145938.0,40.6908,40.6997,40.5125,40.5571,145938.0
2019-02-13 15:50:00,45.51,45.52,45.46,45.47,168046.0,40.5571,40.566,40.5125,40.5215,168046.0
2019-02-13 15:55:00,45.47,45.65,45.47,45.6,364120.0,40.5215,40.6819,40.5215,40.6373,364120.0
2019-02-14 09:30:00,45.33,45.38,44.95,45.16,97186.0,40.3967,40.4412,40.058,40.2452,97186.0
2019-02-14 09:35:00,45.1,45.54,45.1,45.52,117578.0,40.1917,40.5838,40.1917,40.566,117578.0
2019-02-14 09:40:00,45.52,45.6,45.44,45.5,33448.0,40.566,40.6373,40.4947,40.5482,33448.0
2019-02-14 09:45:00,45.5,45.6,45.44,45.54,61598.0,40.5482,40.6373,40.4947,40.5838,61598.0
2019-02-14 09:50:00,45.54,45.68,45.48,45.57,29204.0,40.5838,40.7086,40.5304,40.6106,29204.0
2019-02-14 09:55:00,45.57,45.85,45.57,45.77,30560.0,40.6106,40.8601,40.6106,40.7888,30560.0
2019-02-14 10:00:00,45.77,45.88,45.7,45.72,43020.0,40.7888,40.8868,40.7264,40.7442,43020.0
2019-02-14 10:05:00,45.72,45.79,45.66,45.67,67862.0,40.7442,40.8066,40.6908,40.6997,67862.0
2019-02-14 10:10:00,45.68,45.76,45.65,45.68,52170.0,40.7086,40.7799,40.6819,40.7086,52170.0
2019-02-14 10:15:00,45.67,45.82,45.65,45.71,58108.0,40.6997,40.8334,40.6819,40.7353,58108.0
2019-02-14 10:20:00,45.73,45.73,45.63,45.63,34762.0,40.7532,40.7532,40.664,40.664,34762.0
2019-02-14 10:25:00,45.63,45.67,45.6,45.63,20124.0,40.664,40.6997,40.6373,40.664,20124.0
2019-02-14 10:30:00,45.64,45.65,45.58,45.6,20926.0,40.6729,40.6819,40.6195,40.6373,20926.0
2019-02-14 10:35:00,45.61,45.63,45.27,45.31,31494.0,40.6462,40.664,40.3432,40.3789,31494.0
2019-02-14 10:40:00,45.32,45.55,45.32,45.44,16562.0,40.3878,40.5927,40.3878,40.4947,16562.0
2019-02-14 10:45:00,45.42,45.63,45.42,45.62,15068.0,40.4769,40.664,40.4769,40.6551,15068.0
2019-02-14 10:50:00,45.63,45.65,45.57,45.59,13494.0,40.664,40.6819,40.6106,40.6284,13494.0
2019-02-14 10:55:00,45.58,45.63,45.52,45.59,13798.0,40.6195,40.664,40.566,40.6284,13798.0
2019-02-14 11:00:00,45.58,45.63,45.44,45.44,23192.0,40.6195,40.664,40.4947,40.4947,23192.0
2019-02-14 11:05:00,45.45,45.57,45.43,45.57,14696.0,40.5036,40.6106,40.4858,40.6106,14696.0
2019-02-14 11:10:00,45.57,45.6,45.47,45.51,14940.0,40.6106,40.6373,40.5215,40.5571,14940.0
2019-02-14 11:15:00,45.52,45.62,45.52,45.6,23770.0,40.566,40.6551,40.566,40.6373,23770.0
2019-02-14 11:20:00,45.59,45.63,45.5,45.52,18178.0,40.6284,40.664,40.5482,40.566,18178.0
2019-02-14 11:25:00,45.52,45.55,45.47,45.52,12366.0,40.566,40.5927,40.5215,40.566,12366.0
2019-02-14 11:30:00,45.52,45.52,45.42,45.47,33770.0,40.566,40.566,40.4769,40.5215,33770.0
2019-02-14 11:35:00,45.46,45.5,45.42,45.48,66372.0,40.5125,40.5482,40.4769,40.5304,66372.0
2019-02-14 11:40:00,45.49,45.51,45.45,45.48,74164.0,40.5393,40.5571,40.5036,40.5304,74164.0
2019-02-14 11:45:00,45.49,45.52,45.45,45.46,101436.0,40.5393,40.566,40.5036,40.5125,101436.0
2019-02-14 11:50:00,45.46,45.49,45.34,45.34,31602.0,40.5125,40.5393,40.4056,40.4056,31602.0
2019-02-14 11:55:00,45.32,45.38,45.24,45.26,30628.0,40.3878,40.4412,40.3165,40.3343,30628.0
2019-02-14 12:00:00,45.26,45.32,45.24,45.3,110340.0,40.3343,40.3878,40.3165,40.37,110340.0
2019-02-14 12:05:00,45.32,45.34,45.25,45.27,150346.0,40.3878,40.4056,40.3254,40.3432,150346.0
2019-02-14 12:10:00,45.27,45.35,45.25,45.29,121906.0,40.3432,40.4145,40.3254,40.361,121906.0
2019-02-14 12:15:00,45.29,45.3,45.14,45.2,162038.0,40.361,40.37,40.2274,40.2808,162038.0
2019-02-14 12:20:00,45.2,45.2,45.14,45.15,55958.0,40.2808,40.2808,40.2274,40.2363,55958.0
2019-02-14 12:25:00,45.15,45.2,45.09,45.19,57278.0,40.2363,40.2808,40.1828,40.2719,57278.0
2019-02-14 12:30:00,45.2,45.26,45.19,45.19,25656.0,40.2808,40.3343,40.2719,40.2719,25656.0
2019-02-14 12:35:00,45.2,45.23,45.19,45.21,19274.0,40.2808,40.3076,40.2719,40.2897,19274.0
2019-02-14 12:40:00,45.21,45.26,45.18,45.19,31254.0,40.2897,40.3343,40.263,40.2719,31254.0
2019-02-14 12:45:00,45.19,45.2,45.15,45.18,69628.0,40.2719,40.2808,40.2363,40.263,69628.0
2019-02-14 12:50:00,45.17,45.18,45.16,45.17,62954.0,40.2541,40.263,40.2452,40.2541,62954.0
2019-02-14 12:55:00,45.16,45.19,45.15,45.15,41370.0,40.2452,40.2719,40.2363,40.2363,41370.0
2019-02-14 13:00:00,45.15,45.2,45.15,45.16,48510.0,40.2363,40.2808,40.2363,40.2452,48510.0
2019-02-14 13:05:00,45.17,45.19,45.16,45.17,25366.0,40.2541,40.2719,40.2452,40.2541,25366.0
2019-02-14 13:10:00,45.17,45.24,45.16,45.24,27360.0,40.2541,40.3165,40.2452,40.3165,27360.0
2019-02-14 13:15:00,45.24,45.25,45.21,45.24,21828.0,40.3165,40.3254,40.2897,40.3165,21828.0
2019-02-14 13:20:00,45.26,45.28,45.15,45.16,42500.0,40.3343,40.3521,40.2363,40.2452,42500.0
2019-02-14 13:25:00,45.16,45.17,45.06,45.08,125468.0,40.2452,40.2541,40.1561,40.1739,125468.0
2019-02-14 13:30:00,45.08,45.16,45.07,45.16,35840.0,40.1739,40.2452,40.165,40.2452,35840.0
2019-02-14 13:35:00,45.16,45.22,45.16,45.2,30084.0,40.2452,40.2987,40.2452,40.2808,30084.0
2019-02-14 13:40:00,45.2,45.2,45.16,45.19,44562.0,40.2808,40.2808,40.2452,40.2719,44562.0
2019-02-14 13:45:00,45.19,45.2,45.16,45.18,39754.0,40.2719,40.2808,40.2452,40.263,39754.0
2019-02-14 13:50:00,45.19,45.21,45.11,45.15,46582.0,40.2719,40.2897,40.2006,40.2363,46582.0
2019-02-14 13:55:00,45.15,45.18,45.09,45.09,64516.0,40.2363,40.263,40.1828,40.1828,64516.0
2019-02-14 14:00:00,45.09,45.1,45.04,45.09,44918.0,40.1828,40.1917,40.1382,40.1828,44918.0
2019-02-14 14:05:00,45.1,45.1,45.07,45.08,33996.0,40.1917,40.1917,40.165,40.1739,33996.0
2019-02-14 14:10:00,45.08,45.08,44.99,44.99,102382.0,40.1739,40.1739,40.0937,40.0937,102382.0
2019-02-14 14:15:00,44.99,45.05,44.99,45.02,42296.0,40.0937,40.1472,40.0937,40.1204,42296.0
2019-02-14 14:20:00,45.02,45.04,44.96,45.01,48810.0,40.1204,40.1382,40.067,40.1115,48810.0
2019-02-14 14:25:00,45.01,45.09,45.01,45.06,22112.0,40.1115,40.1828,40.1115,40.1561,22112.0
2019-02-14 14:30:00,45.08,45.08,45.04,45.05,58676.0,40.1739,40.1739,40.1382,40.1472,58676.0
2019-02-14 14:35:00,45.04,45.1,45.04,45.08,32018.0,40.1382,40.1917,40.1382,40.1739,32018.0
2019-02-14 14:40:00,45.08,45.15,45.08,45.13,56706.0,40.1739,40.2363,40.1739,40.2185,56706.0
2019-02-14 14:45:00,45.13,45.16,45.09,45.09,29956.0,40.2185,40.2452,40.1828,40.1828,29956.0
2019-02-14 14:50:00,45.09,45.15,45.06,45.12,23216.0,40.1828,40.2363,40.1561,40.2095,23216.0
2019-02-14 14:55:00,45.13,45.15,45.08,45.14,32814.0,40.2185,40.2363,40.1739,40.2274,32814.0
2019-02-14 15:00:00,45.15,45.18,45.14,45.17,27002.0,40.2363,40.263,40.2274,40.2541,27002.0
2019-02-14 15:05:00,45.18,45.27,45.16,45.16,47008.0,40.263,40.3432,40.2452,40.2452,47008.0
2019-02-14 15:10:00,45.16,45.19,45.09,45.12,37864.0,40.2452,40.2719,40.1828,40.2095,37864.0
2019-02-14 15:15:00,45.12,45.19,45.12,45.17,27772.0,40.2095,40.2719,40.2095,40.2541,27772.0
2019-02-14 15:20:00,45.17,45.22,45.16,45.22,19904.0,40.2541,40.2987,40.2452,40.2987,19904.0
2019-02-14 15:25:00,45.21,45.27,45.21,45.24,30384.0,40.2897,40.3432,40.2897,40.3165,30384.0
2019-02-14 15:30:00,45.25,45.37,45.24,45.34,57206.0,40.3254,40.4323,40.3165,40.4056,57206.0
2019-02-14 15:35:00,45.34,45.43,45.31,45.4,67398.0,40.4056,40.4858,40.3789,40.4591,67398.0
2019-02-14 15:40:00,45.4,45.41,45.32,45.35,69290.0,40.4591,40.468,40.3878,40.4145,69290.0
2019-02-14 15:45:00,45.35,45.35,45.26,45.3,116176.0,40.4145,40.4145,40.3343,40.37,116176.0
2019-02-14 15:50:00,45.3,45.34,45.28,45.34,136078.0,40.37,40.4056,40.3521,40.4056,136078.0
2019-02-14 15:55:00,45.34,45.37,45.29,45.3,271852.0,40.4056,40.4323,40.361,40.37,271852.0
2019-02-15 09:30:00,45.68,45.69,45.25,45.32,287286.0,40.7086,40.7175,40.3254,40.3878,287286.0
2019-02-15 09:35:00,45.28,45.45,45.15,45.41,41092.0,40.3521,40.5036,40.2363,40.468,41092.0
2019-02-15 09:40:00,45.4,45.4,45.13,45.21,38822.0,40.4591,40.4591,40.2185,40.2897,38822.0
2019-02-15 09:45:00,45.23,45.33,45.23,45.33,36584.0,40.3076,40.3967,40.3076,40.3967,36584.0
2019-02-15 09:50:00,45.33,45.33,45.04,45.07,42962.0,40.3967,40.3967,40.1382,40.165,42962.0
2019-02-15 09:55:00,45.07,45.33,45.04,45.3,104588.0,40.165,40.3967,40.1382,40.37,104588.0
2019-02-15 10:00:00,45.3,45.49,45.27,45.44,30056.0,40.37,40.5393,40.3432,40.4947,30056.0
2019-02-15 10:05:00,45.46,45.51,45.43,45.49,16358.0,40.5125,40.5571,40.4858,40.5393,16358.0
2019-02-15 10:10:00,45.49,45.49,45.38,45.47,73740.0,40.5393,40.5393,40.4412,40.5215,73740.0
2019-02-15 10:15:00,45.46,45.49,45.43,45.49,26116.0,40.5125,40.5393,40.4858,40.5393,26116.0
2019-02-15 10:20:00,45.49,45.55,45.44,45.5,230174.0,40.5393,40.5927,40.4947,40.5482,230174.0
2019-02-15 10:25:00,45.48,45.63,45.45,45.6,80130.0,40.5304,40.664,40.5036,40.6373,80130.0
2019-02-15 10:30:00,45.6,45.78,45.6,45.73,64182.0,40.6373,40.7977,40.6373,40.7532,64182.0
2019-02-15 10:35:00,45.71,45.74,45.68,45.68,25892.0,40.7353,40.7621,40.7086,40.7086,25892.0
2019-02-15 10:40:00,45.71,45.76,45.66,45.66,24856.0,40.7353,40.7799,40.6908,40.6908,24856.0
2019-02-15 10:45:00,45.66,45.7,45.59,45.65,15034.0,40.6908,40.7264,40.6284,40.6819,15034.0
2019-02-15 10:50:00,45.66,45.66,45.49,45.49,20176.0,40.6908,40.6908,40.5393,40.5393,20176.0
2019-02-15 10:55:00,45.51,45.55,45.49,45.49,15306.0,40.5571,40.5927,40.5393,40.5393,15306.0
2019-02-15 11:00:00,45.5,45.62,45.5,45.61,21774.0,40.5482,40.6551,40.5482,40.6462,21774.0
2019-02-15 11:05:00,45.6,45.62,45.55,45.59,34984.0,40.6373,40.6551,40.5927,40.6284,34984.0
2019-02-15 11:10:00,45.59,45.6,45.52,45.55,21820.0,40.6284,40.6373,40.566,40.5927,21820.0
2019-02-15 11:15:00,45.55,45.56,45.49,45.51,27818.0,40.5927,40.6017,40.5393,40.5571,27818.0
2019-02-15 11:20:00,45.51,45.51,45.46,45.49,19498.0,40.5571,40.5571,40.5125,40.5393,19498.0
2019-02-15 11:25:00,45.49,45.59,45.49,45.57,19668.0,40.5393,40.6284,40.5393,40.6106,19668.0
2019-02-15 11:30:00,45.57,45.57,45.51,45.53,30764.0,40.6106,40.6106,40.5571,40.5749,30764.0
2019-02-15 11:35:00,45.52,45.55,45.48,45.53,27520.0,40.566,40.5927,40.5304,40.5749,27520.0
2019-02-15 11:40:00,45.54,45.6,45.51,45.56,34256.0,40.5838,40.6373,40.5571,40.6017,34256.0
2019-02-15 11:45:00,45.58,45.59,45.51,45.57,25372.0,40.6195,40.6284,40.5571,40.6106,25372.0
2019-02-15 11:50:00,45.59,45.6,45.52,45.6,26478.0,40.6284,40.6373,40.566,40.6373,26478.0
2019-02-15 11:55:00,45.62,45.63,45.58,45.58,13580.0,40.6551,40.664,40.6195,40.6195,13580.0
2019-02-15 12:00:00,45.59,45.6,45.56,45.56,22402.0,40.6284,40.6373,40.6017,40.6017,22402.0
2019-02-15 12:05:00,45.56,45.56,45.49,45.52,28724.0,40.6017,40.6017,40.5393,40.566,28724.0
2019-02-15 12:10:00,45.54,45.59,45.54,45.59,21128.0,40.5838,40.6284,40.5838,40.6284,21128.0
2019-02-15 12:15:00,45.6,45.62,45.58,45.61,17198.0,40.6373,40.6551,40.6195,40.6462,17198.0
2019-02-15 12:20:00,45.62,45.65,45.6,45.63,18084.0,40.6551,40.6819,40.6373,40.664,18084.0
2019-02-15 12:25:00,45.64,45.64,45.59,45.61,113926.0,40.6729,40.6729,40.6284,40.6462,113926.0
2019-02-15 12:30:00,45.6,45.63,45.57,45.58,49168.0,40.6373,40.664,40.6106,40.6195,49168.0
2019-02-15 12:35:00,45.58,45.62,45.58,45.62,24002.0,40.6195,40.6551,40.6195,40.6551,24002.0
2019-02-15 12:40:00,45.63,45.65,45.6,45.65,17634.0,40.664,40.6819,40.6373,40.6819,17634.0
2019-02-15 12:45:00,45.65,45.65,45.59,45.6,25810.0,40.6819,40.6819,40.6284,40.6373,25810.0
2019-02-15 12:50:00,45.6,45.62,45.58,45.59,12728.0,40.6373,40.6551,40.6195,40.6284,12728.0
2019-02-15 12:55:00,45.59,45.62,45.59,45.59,11066.0,40.6284,40.6551,40.6284,40.6284,11066.0
2019-02-15 13:00:00,45.59,45.63,45.56,45.58,18776.0,40.6284,40.664,40.6017,40.6195,18776.0
2019-02-15 13:05:00,45.57,45.57,45.54,45.55,18270.0,40.6106,40.6106,40.5838,40.5927,18270.0
2019-02-15 13:10:00,45.55,45.59,45.52,45.57,17406.0,40.5927,40.6284,40.566,40.6106,17406.0
2019-02-15 13:15:00,45.58,45.63,45.58,45.6,14600.0,40.6195,40.664,40.6195,40.6373,14600.0
2019-02-15 13:20:00,45.61,45.67,45.6,45.66,11254.0,40.6462,40.6997,40.6373,40.6908,11254.0
2019-02-15 13:25:00,45.66,45.68,45.63,45.64,13460.0,40.6908,40.7086,40.664,40.6729,13460.0
2019-02-15 13:30:00,45.63,45.67,45.63,45.64,21408.0,40.664,40.6997,40.664,40.6729,21408.0
2019-02-15 13:35:00,45.65,45.66,45.62,45.66,13852.0,40.6819,40.6908,40.6551,40.6908,13852.0
2019-02-15 13:40:00,45.67,45.68,45.64,45.67,32966.0,40.6997,40.7086,40.6729,40.6997,32966.0
2019-02-15 13:45:00,45.67,45.69,45.63,45.67,20296.0,40.6997,40.7175,40.664,40.6997,20296.0
2019-02-15 13:50:00,45.67,45.77,45.67,45.77,21806.0,40.6997,40.7888,40.6997,40.7888,21806.0
2019-02-15 13:55:00,45.76,45.77,45.7,45.7,24410.0,40.7799,40.7888,40.7264,40.7264,24410.0
2019-02-15 14:00:00,45.7,45.74,45.69,45.73,23868.0,40.7264,40.7621,40.7175,40.7532,23868.0
2019-02-15 14:05:00,45.73,45.73,45.71,45.72,19634.0,40.7532,40.7532,40.7353,40.7442,19634.0
2019-02-15 14:10:00,45.73,45.74,45.7,45.7,15962.0,40.7532,40.7621,40.7264,40.7264,15962.0
2019-02-15 14:15:00,45.71,45.72,45.69,45.69,35776.0,40.7353,40.7442,40.7175,40.7175,35776.0
2019-02-15 14:20:00,45.69,45.72,45.67,45.69,18148.0,40.7175,40.7442,40.6997,40.7175,18148.0
2019-02-15 14:25:00,45.69,45.69,45.63,45.63,9090.0,40.7175,40.7175,40.664,40.664,9090.0
2019-02-15 14:30:00,45.64,45.66,45.63,45.64,20672.0,40.6729,40.6908,40.664,40.6729,20672.0
2019-02-15 14:35:00,45.65,45.72,45.65,45.7,21044.0,40.6819,40.7442,40.6819,40.7264,21044.0
2019-02-15 14:40:00,45.7,45.71,45.65,45.67,29248.0,40.7264,40.7353,40.6819,40.6997,29248.0
2019-02-15 14:45:00,45.67,45.68,45.65,45.67,22826.0,40.6997,40.7086,40.6819,40.6997,22826.0
2019-02-15 14:50:00,45.67,45.68,45.64,45.64,27976.0,40.6997,40.7086,40.6729,40.6729,27976.0
2019-02-15 14:55:00,45.65,45.66,45.6,45.61,60204.0,40.6819,40.6908,40.6373,40.6462,60204.0
2019-02-15 15:00:00,45.6,45.6,45.55,45.57,39628.0,40.6373,40.6373,40.5927,40.6106,39628.0
2019-02-15 15:05:00,45.58,45.6,45.57,45.58,30312.0,40.6195,40.6373,40.6106,40.6195,30312.0
2019-02-15 15:10:00,45.57,45.57,45.52,45.52,27150.0,40.6106,40.6106,40.566,40.566,27150.0
2019-02-15 15:15:00,45.52,45.53,45.48,45.49,30724.0,40.566,40.5749,40.5304,40.5393,30724.0
2019-02-15 15:20:00,45.49,45.54,45.47,45.54,27292.0,40.5393,40.5838,40.5215,40.5838,27292.0
2019-02-15 15:25:00,45.54,45.56,45.52,45.53,38664.0,40.5838,40.6017,40.566,40.5749,38664.0
2019-02-15 15:30:00,45.52,45.56,45.51,45.52,48052.0,40.566,40.6017,40.5571,40.566,48052.0
2019-02-15 15:35:00,45.52,45.56,45.52,45.56,37742.0,40.566,40.6017,40.566,40.6017,37742.0
2019-02-15 15:40:00,45.56,45.6,45.55,45.59,52896.0,40.6017,40.6373,40.5927,40.6284,52896.0
2019-02-15 15:45:00,45.6,45.66,45.59,45.65,89640.0,40.6373,40.6908,40.6284,40.6819,89640.0
2019-02-15 15:50:00,45.65,45.65,45.57,45.6,88630.0,40.6819,40.6819,40.6106,40.6373,88630.0
2019-02-15 15:55:00,45.6,45.6,45.52,45.55,313906.0,40.6373,40.6373,40.566,40.5927,313906.0
2019-02-19 09:30:00,45.31,45.51,45.26,45.4,80028.0,40.3789,40.5571,40.3343,40.4591,80028.0
2019-02-19 09:35:00,45.39,45.45,45.34,45.45,24128.0,40.4502,40.5036,40.4056,40.5036,24128.0
2019-02-19 09:40:00,45.46,45.52,45.3,45.3,14518.0,40.5125,40.566,40.37,40.37,14518.0
2019-02-19 09:45:00,45.34,45.35,45.22,45.26,13634.0,40.4056,40.4145,40.2987,40.3343,13634.0
2019-02-19 09:50:00,45.28,45.4,45.27,45.3,13282.0,40.3521,40.4591,40.3432,40.37,13282.0
2019-02-19 09:55:00,45.33,45.49,45.3,45.49,13202.0,40.3967,40.5393,40.37,40.5393,13202.0
2019-02-19 10:00:00,45.47,45.6,45.45,45.58,35564.0,40.5215,40.6373,40.5036,40.6195,35564.0
2019-02-19 10:05:00,45.58,45.58,45.39,45.45,13334.0,40.6195,40.6195,40.4502,40.5036,13334.0
2019-02-19 10:10:00,45.47,45.52,45.42,45.46,10446.0,40.5215,40.566,40.4769,40.5125,10446.0
2019-02-19 10:15:00,45.46,45.48,45.36,45.37,16306.0,40.5125,40.5304,40.4234,40.4323,16306.0
2019-02-19 10:20:00,45.41,45.41,45.17,45.17,36898.0,40.468,40.468,40.2541,40.2541,36898.0
2019-02-19 10:25:00,45.17,45.27,45.15,45.27,17554.0,40.2541,40.3432,40.2363,40.3432,17554.0
2019-02-19 10:30:00,45.26,45.31,45.2,45.3,13212.0,40.3343,40.3789,40.2808,40.37,13212.0
2019-02-19 10:35:00,45.29,45.32,45.24,45.24,9356.0,40.361,40.3878,40.3165,40.3165,9356.0
2019-02-19 10:40:00,45.26,45.37,45.26,45.35,17528.0,40.3343,40.4323,40.3343,40.4145,17528.0
2019-02-19 10:45:00,45.37,45.37,45.28,45.28,17700.0,40.4323,40.4323,40.3521,40.3521,17700.0
2019-02-19 10:50:00,45.29,45.34,45.27,45.3,20734.0,40.361,40.4056,40.3432,40.37,20734.0
2019-02-19 10:55:00,45.3,45.31,45.18,45.21,19950.0,40.37,40.3789,40.263,40.2897,19950.0
2019-02-19 11:00:00,45.2,45.26,45.2,45.21,9430.0,40.2808,40.3343,40.2808,40.2897,9430.0
2019-02-19 11:05:00,45.2,45.24,45.2,45.24,11338.0,40.2808,40.3165,40.2808,40.3165,11338.0
2019-02-19 11:10:00,45.24,45.27,45.19,45.27,18256.0,40.3165,40.3432,40.2719,40.3432,18256.0
2019-02-19 11:15:00,45.24,45.27,45.2,45.24,15410.0,40.3165,40.3432,40.2808,40.3165,15410.0
2019-02-19 11:20:00,45.25,45.27,45.23,45.23,9552.0,40.3254,40.3432,40.3076,40.3076,9552.0
2019-02-19 11:25:00,45.22,45.22,45.14,45.14,18678.0,40.2987,40.2987,40.2274,40.2274,18678.0
2019-02-19 11:30:00,45.13,45.16,45.03,45.1,72692.0,40.2185,40.2452,40.1293,40.1917,72692.0
2019-02-19 11:35:00,45.09,45.17,45.09,45.14,87336.0,40.1828,40.2541,40.1828,40.2274,87336.0
2019-02-19 11:40:00,45.15,45.2,45.12,45.15,41076.0,40.2363,40.2808,40.2095,40.2363,41076.0
2019-02-19 11:45:00,45.15,45.24,45.15,45.22,62378.0,40.2363,40.3165,40.2363,40.2987,62378.0
2019-02-19 11:50:00,45.23,45.32,45.23,45.29,15344.0,40.3076,40.3878,40.3076,40.361,15344.0
2019-02-19 11:55:00,45.27,45.37,45.27,45.31,15602.0,40.3432,40.4323,40.3432,40.3789,15602.0
2019-02-19 12:00:00,45.31,45.32,45.23,45.24,23056.0,40.3789,40.3878,40.3076,40.3165,23056.0
2019-02-19 12:05:00,45.28,45.28,45.24,45.27,3972.0,40.3521,40.3521,40.3165,40.3432,3972.0
2019-02-19 12:10:00,45.27,45.28,45.24,45.24,7142.0,40.3432,40.3521,40.3165,40.3165,7142.0
2019-02-19 12:15:00,45.26,45.27,45.24,45.27,10668.0,40.3343,40.3432,40.3165,40.3432,10668.0
2019-02-19 12:20:00,45.27,45.31,45.26,45.29,8656.0,40.3432,40.3789,40.3343,40.361,8656.0
2019-02-19 12:25:00,45.29,45.32,45.27,45.31,11292.0,40.361,40.3878,40.3432,40.3789,11292.0
2019-02-19 12:30:00,45.3,45.3,45.24,45.27,16630.0,40.37,40.37,40.3165,40.3432,16630.0
2019-02-19 12:35:00,45.27,45.29,45.26,45.27,10804.0,40.3432,40.361,40.3343,40.3432,10804.0
2019-02-19 12:40:00,45.27,45.29,45.26,45.27,7816.0,40.3432,40.361,40.3343,40.3432,7816.0
2019-02-19 12:45:00,45.28,45.33,45.27,45.27,10758.0,40.3521,40.3967,40.3432,40.3432,10758.0
2019-02-19 12:50:00,45.28,45.32,45.24,45.32,7482.0,40.3521,40.3878,40.3165,40.3878,7482.0
2019-02-19 12:55:00,45.3,45.35,45.29,45.33,9600.0,40.37,40.4145,40.361,40.3967,9600.0
2019-02-19 13:00:00,45.33,45.35,45.31,45.33,13404.0,40.3967,40.4145,40.3789,40.3967,13404.0
2019-02-19 13:05:00,45.34,45.36,45.31,45.32,15358.0,40.4056,40.4234,40.3789,40.3878,15358.0
2019-02-19 13:10:00,45.32,45.35,45.31,45.33,12856.0,40.3878,40.4145,40.3789,40.3967,12856.0
2019-02-19 13:15:00,45.33,45.36,45.33,45.35,5530.0,40.3967,40.4234,40.3967,40.4145,5530.0
2019-02-19 13:20:00,45.35,45.37,45.34,45.35,12088.0,40.4145,40.4323,40.4056,40.4145,12088.0
2019-02-19 13:25:00,45.37,45.37,45.33,45.33,13662.0,40.4323,40.4323,40.3967,40.3967,13662.0
2019-02-19 13:30:00,45.31,45.31,45.23,45.27,7548.0,40.3789,40.3789,40.3076,40.3432,7548.0
2019-02-19 13:35:00,45.26,45.3,45.26,45.29,8536.0,40.3343,40.37,40.3343,40.361,8536.0
2019-02-19 13:40:00,45.29,45.33,45.27,45.3,15668.0,40.361,40.3967,40.3432,40.37,15668.0
2019-02-19 13:45:00,45.31,45.32,45.31,45.31,5600.0,40.3789,40.3878,40.3789,40.3789,5600.0
2019-02-19 13:50:00,45.3,45.3,45.27,45.27,10072.0,40.37,40.37,40.3432,40.3432,10072.0
2019-02-19 13:55:00,45.28,45.32,45.28,45.32,7024.0,40.3521,40.3878,40.3521,40.3878,7024.0
2019-02-19 14:00:00,45.31,45.37,45.3,45.37,8050.0,40.3789,40.4323,40.37,40.4323,8050.0
2019-02-19 14:05:00,45.37,45.44,45.37,45.44,20450.0,40.4323,40.4947,40.4323,40.4947,20450.0
2019-02-19 14:10:00,45.44,45.49,45.43,45.47,21790.0,40.4947,40.5393,40.4858,40.5215,21790.0
2019-02-19 14:15:00,45.48,45.49,45.46,45.48,16760.0,40.5304,40.5393,40.5125,40.5304,16760.0
2019-02-19 14:20:00,45.48,45.55,45.47,45.55,19294.0,40.5304,40.5927,40.5215,40.5927,19294.0
2019-02-19 14:25:00,45.55,45.57,45.51,45.52,23738.0,40.5927,40.6106,40.5571,40.566,23738.0
2019-02-19 14:30:00,45.52,45.58,45.52,45.58,16724.0,40.566,40.6195,40.566,40.6195,16724.0
2019-02-19 14:35:00,45.58,45.66,45.57,45.59,45360.0,40.6195,40.6908,40.6106,40.6284,45360.0
2019-02-19 14:40:00,45.6,45.66,45.6,45.65,30980.0,40.6373,40.6908,40.6373,40.6819,30980.0
2019-02-19 14:45:00,45.66,45.66,45.6,45.62,18986.0,40.6908,40.6908,40.6373,40.6551,18986.0
2019-02-19 14:50:00,45.63,45.67,45.62,45.65,11460.0,40.664,40.6997,40.6551,40.6819,11460.0
2019-02-19 14:55:00,45.65,45.68,45.62,45.68,66082.0,40.6819,40.7086,40.6551,40.7086,66082.0
2019-02-19 15:00:00,45.66,45.66,45.59,45.59,18052.0,40.6908,40.6908,40.6284,40.6284,18052.0
2019-02-19 15:05:00,45.58,45.59,45.55,45.59,32256.0,40.6195,40.6284,40.5927,40.6284,32256.0
2019-02-19 15:10:00,45.58,45.58,45.56,45.57,19628.0,40.6195,40.6195,40.6017,40.6106,19628.0
2019-02-19 15:15:00,45.56,45.57,45.45,45.46,29150.0,40.6017,40.6106,40.5036,40.5125,29150.0
2019-02-19 15:20:00,45.47,45.49,45.44,45.44,24748.0,40.5215,40.5393,40.4947,40.4947,24748.0
2019-02-19 15:25:00,45.45,45.46,45.43,45.45,22748.0,40.5036,40.5125,40.4858,40.5036,22748.0
2019-02-19 15:30:00,45.44,45.48,45.44,45.46,36200.0,40.4947,40.5304,40.4947,40.5125,36200.0
2019-02-19 15:35:00,45.47,45.51,45.47,45.47,35760.0,40.5215,40.5571,40.5215,40.5215,35760.0
2019-02-19 15:40:00,45.48,45.48,45.47,45.47,34172.0,40.5304,40.5304,40.5215,40.5215,34172.0
2019-02-19 15:45:00,45.47,45.47,45.41,45.41,80410.0,40.5215,40.5215,40.468,40.468,80410.0
2019-02-19 15:50:00,45.41,45.44,45.4,45.4,84942.0,40.468,40.4947,40.4591,40.4591,84942.0
2019-02-19 15:55:00,45.4,45.44,45.3,45.35,211070.0,40.4591,40.4947,40.37,40.4145,211070.0
2019-02-20 09:30:00,45.13,45.48,45.1,45.27,112654.0,40.3822,40.6954,40.3554,40.5075,112654.0
2019-02-20 09:35:00,45.24,45.34,45.14,45.34,32618.0,40.4806,40.5701,40.3911,40.5701,32618.0
2019-02-20 09:40:00,45.38,45.42,45.35,45.41,12402.0,40.6059,40.6417,40.5791,40.6327,12402.0
2019-02-20 09:45:00,45.38,45.46,45.35,45.37,13146.0,40.6059,40.6775,40.5791,40.597,13146.0
2019-02-20 09:50:00,45.35,45.57,45.33,45.57,39348.0,40.5791,40.7759,40.5612,40.7759,39348.0
2019-02-20 09:55:00,45.59,45.59,45.46,45.47,21240.0,40.7938,40.7938,40.6775,40.6864,21240.0
2019-02-20 10:00:00,45.44,45.51,45.43,45.48,17114.0,40.6596,40.7222,40.6506,40.6954,17114.0
2019-02-20 10:05:00,45.46,45.49,45.41,45.46,15574.0,40.6775,40.7043,40.6327,40.6775,15574.0
2019-02-20 10:10:00,45.46,45.47,45.41,45.41,12326.0,40.6775,40.6864,40.6327,40.6327,12326.0
2019-02-20 10:15:00,45.4,45.52,45.39,45.52,13056.0,40.6238,40.7312,40.6148,40.7312,13056.0
2019-02-20 10:20:00,45.52,45.53,45.45,45.48,9274.0,40.7312,40.7401,40.6685,40.6954,9274.0
2019-02-20 10:25:00,45.49,45.58,45.47,45.58,7308.0,40.7043,40.7849,40.6864,40.7849,7308.0
2019-02-20 10:30:00,45.57,45.63,45.57,45.57,10260.0,40.7759,40.8296,40.7759,40.7759,10260.0
2019-02-20 10:35:00,45.57,45.59,45.55,45.59,7326.0,40.7759,40.7938,40.758,40.7938,7326.0
2019-02-20 10:40:00,45.6,45.66,45.6,45.6,14348.0,40.8028,40.8564,40.8028,40.8028,14348.0
2019-02-20 10:45:00,45.63,45.64,45.52,45.59,56016.0,40.8296,40.8385,40.7312,40.7938,56016.0
2019-02-20 10:50:00,45.6,45.6,45.56,45.6,14012.0,40.8028,40.8028,40.767,40.8028,14012.0
2019-02-20 10:55:00,45.61,45.61,45.52,45.54,17696.0,40.8117,40.8117,40.7312,40.7491,17696.0
2019-02-20 11:00:00,45.54,45.54,45.48,45.49,11902.0,40.7491,40.7491,40.6954,40.7043,11902.0
2019-02-20 11:05:00,45.53,45.57,45.52,45.56,25554.0,40.7401,40.7759,40.7312,40.767,25554.0
2019-02-20 11:10:00,45.55,45.62,45.55,45.6,23906.0,40.758,40.8206,40.758,40.8028,23906.0
2019-02-20 11:15:00,45.6,45.64,45.58,45.64,14704.0,40.8028,40.8385,40.7849,40.8385,14704.0
2019-02-20 11:20:00,45.63,45.63,45.59,45.6,33746.0,40.8296,40.8296,40.7938,40.8028,33746.0
2019-02-20 11:25:00,45.6,45.64,45.54,45.64,47882.0,40.8028,40.8385,40.7491,40.8385,47882.0
2019-02-20 11:30:00,45.63,45.65,45.62,45.65,10830.0,40.8296,40.8475,40.8206,40.8475,10830.0
2019-02-20 11:35:00,45.66,45.69,45.66,45.68,6426.0,40.8564,40.8833,40.8564,40.8743,6426.0
2019-02-20 11:40:00,45.68,45.74,45.68,45.72,58108.0,40.8743,40.928,40.8743,40.9101,58108.0
2019-02-20 11:45:00,45.72,45.73,45.6,45.61,49476.0,40.9101,40.9191,40.8028,40.8117,49476.0
2019-02-20 11:50:00,45.61,45.63,45.59,45.62,16346.0,40.8117,40.8296,40.7938,40.8206,16346.0
2019-02-20 11:55:00,45.6,45.6,45.52,45.52,19634.0,40.8028,40.8028,40.7312,40.7312,19634.0
2019-02-20 12:00:00,45.53,45.55,45.44,45.44,17908.0,40.7401,40.758,40.6596,40.6596,17908.0
2019-02-20 12:05:00,45.43,45.43,45.33,45.4,30732.0,40.6506,40.6506,40.5612,40.6238,30732.0
2019-02-20 12:10:00,45.44,45.44,45.32,45.35,23274.0,40.6596,40.6596,40.5522,40.5791,23274.0
2019-02-20 12:15:00,45.34,45.35,45.25,45.25,69002.0,40.5701,40.5791,40.4896,40.4896,69002.0
2019-02-20 12:20:00,45.27,45.27,45.13,45.16,77836.0,40.5075,40.5075,40.3822,40.409,77836.0
2019-02-20 12:25:00,45.15,45.16,45.02,45.04,44154.0,40.4001,40.409,40.2838,40.3017,44154.0
2019-02-20 12:30:00,45.03,45.07,44.99,45.04,53428.0,40.2927,40.3285,40.2569,40.3017,53428.0
2019-02-20 12:35:00,45.05,45.12,44.99,45.09,40364.0,40.3106,40.3733,40.2569,40.3464,40364.0
2019-02-20 12:40:00,45.09,45.18,45.08,45.13,26018.0,40.3464,40.4269,40.3375,40.3822,26018.0
2019-02-20 12:45:00,45.14,45.15,45.07,45.15,25074.0,40.3911,40.4001,40.3285,40.4001,25074.0
2019-02-20 12:50:00,45.13,45.18,45.04,45.04,27450.0,40.3822,40.4269,40.3017,40.3017,27450.0
2019-02-20 12:55:00,45.06,45.06,45.02,45.05,19688.0,40.3196,40.3196,40.2838,40.3106,19688.0
2019-02-20 13:00:00,45.03,45.12,45.02,45.1,15268.0,40.2927,40.3733,40.2838,40.3554,15268.0
2019-02-20 13:05:00,45.12,45.19,45.1,45.17,14370.0,40.3733,40.4359,40.3554,40.418,14370.0
2019-02-20 13:10:00,45.18,45.21,45.16,45.2,9400.0,40.4269,40.4538,40.409,40.4448,9400.0
2019-02-20 13:15:00,45.2,45.21,45.15,45.19,14758.0,40.4448,40.4538,40.4001,40.4359,14758.0
2019-02-20 13:20:00,45.18,45.2,45.14,45.18,20468.0,40.4269,40.4448,40.3911,40.4269,20468.0
2019-02-20 13:25:00,45.19,45.19,45.08,45.16,82452.0,40.4359,40.4359,40.3375,40.409,82452.0
2019-02-20 13:30:00,45.16,45.24,45.1,45.24,63054.0,40.409,40.4806,40.3554,40.4806,63054.0
2019-02-20 13:35:00,45.24,45.3,45.24,45.26,15064.0,40.4806,40.5343,40.4806,40.4985,15064.0
2019-02-20 13:40:00,45.26,45.27,45.17,45.18,33754.0,40.4985,40.5075,40.418,40.4269,33754.0
2019-02-20 13:45:00,45.21,45.24,45.16,45.18,44620.0,40.4538,40.4806,40.409,40.4269,44620.0
2019-02-20 13:50:00,45.17,45.3,45.16,45.29,32106.0,40.418,40.5343,40.409,40.5254,32106.0
2019-02-20 13:55:00,45.3,45.31,45.21,45.26,10994.0,40.5343,40.5433,40.4538,40.4985,10994.0
2019-02-20 14:00:00,45.25,45.29,45.1,45.14,20154.0,40.4896,40.5254,40.3554,40.3911,20154.0
2019-02-20 14:05:00,45.12,45.34,45.12,45.16,19878.0,40.3733,40.5701,40.3733,40.409,19878.0
2019-02-20 14:10:00,45.15,45.18,45.06,45.1,33072.0,40.4001,40.4269,40.3196,40.3554,33072.0
2019-02-20 14:15:00,45.1,45.11,45.01,45.01,30928.0,40.3554,40.3643,40.2748,40.2748,30928.0
2019-02-20 14:20:00,45.02,45.02,44.88,44.95,46344.0,40.2838,40.2838,40.1585,40.2211,46344.0
2019-02-20 14:25:00,44.95,45.04,44.95,45.02,13598.0,40.2211,40.3017,40.2211,40.2838,13598.0
2019-02-20 14:30:00,45.02,45.13,44.99,45.07,26008.0,40.2838,40.3822,40.2569,40.3285,26008.0
2019-02-20 14:35:00,45.08,45.12,45.06,45.09,14656.0,40.3375,40.3733,40.3196,40.3464,14656.0
2019-02-20 14:40:00,45.1,45.1,45.0,45.02,27992.0,40.3554,40.3554,40.2659,40.2838,27992.0
2019-02-20 14:45:00,45.02,45.04,44.98,45.02,18628.0,40.2838,40.3017,40.248,40.2838,18628.0
2019-02-20 14:50:00,45.03,45.08,45.02,45.05,16384.0,40.2927,40.3375,40.2838,40.3106,16384.0
2019-02-20 14:55:00,45.05,45.05,44.99,45.01,20782.0,40.3106,40.3106,40.2569,40.2748,20782.0
2019-02-20 15:00:00,45.0,45.0,44.95,44.98,22970.0,40.2659,40.2659,40.2211,40.248,22970.0
2019-02-20 15:05:00,44.99,44.99,44.96,44.97,31582.0,40.2569,40.2569,40.2301,40.239,31582.0
2019-02-20 15:10:00,44.97,45.03,44.93,44.94,30430.0,40.239,40.2927,40.2032,40.2122,30430.0
2019-02-20 15:15:00,44.96,45.06,44.96,45.04,12356.0,40.2301,40.3196,40.2301,40.3017,12356.0
2019-02-20 15:20:00,45.06,45.1,45.03,45.1,23380.0,40.3196,40.3554,40.2927,40.3554,23380.0
2019-02-20 15:25:00,45.1,45.12,45.05,45.05,20956.0,40.3554,40.3733,40.3106,40.3106,20956.0
2019-02-20 15:30:00,45.05,45.07,45.03,45.05,35532.0,40.3106,40.3285,40.2927,40.3106,35532.0
2019-02-20 15:35:00,45.04,45.05,44.97,45.0,55510.0,40.3017,40.3106,40.239,40.2659,55510.0
2019-02-20 15:40:00,44.99,45.0,44.96,44.98,85656.0,40.2569,40.2659,40.2301,40.248,85656.0
2019-02-20 15:45:00,44.99,44.99,44.88,44.88,79866.0,40.2569,40.2569,40.1585,40.1585,79866.0
2019-02-20 15:50:00,44.89,44.9,44.82,44.83,144394.0,40.1674,40.1764,40.1048,40.1138,144394.0
2019-02-20 15:55:00,44.84,44.88,44.75,44.82,446378.0,40.1227,40.1585,40.0422,40.1048,446378.0
2019-02-21 09:30:00,44.85,45.04,44.76,44.83,46736.0,40.1317,40.3017,40.0511,40.1138,46736.0
2019-02-21 09:35:00,44.77,44.84,44.57,44.63,42818.0,40.0601,40.1227,39.8811,39.9348,42818.0
2019-02-21 09:40:00,44.6,44.89,44.6,44.84,75250.0,39.908,40.1674,39.908,40.1227,75250.0
2019-02-21 09:45:00,44.82,44.85,44.68,44.78,37258.0,40.1048,40.1317,39.9795,40.069,37258.0
2019-02-21 09:50:00,44.75,44.91,44.69,44.69,20036.0,40.0422,40.1853,39.9885,39.9885,20036.0
2019-02-21 09:55:00,44.72,44.77,44.68,44.69,21456.0,40.0153,40.0601,39.9795,39.9885,21456.0
2019-02-21 10:00:00,44.68,44.68,44.53,44.6,34956.0,39.9795,39.9795,39.8453,39.908,34956.0
2019-02-21 10:05:00,44.59,44.62,44.48,44.49,32966.0,39.899,39.9259,39.8006,39.8095,32966.0
2019-02-21 10:10:00,44.49,44.5,44.35,44.46,46080.0,39.8095,39.8185,39.6843,39.7827,46080.0
2019-02-21 10:15:00,44.49,44.52,44.43,44.48,27188.0,39.8095,39.8364,39.7558,39.8006,27188.0
2019-02-21 10:20:00,44.48,44.5,44.38,44.49,135120.0,39.8006,39.8185,39.7111,39.8095,135120.0
2019-02-21 10:25:00,44.49,44.51,44.4,44.42,32802.0,39.8095,39.8274,39.729,39.7469,32802.0
2019-02-21 10:30:00,44.44,44.47,44.42,44.46,20866.0,39.7648,39.7916,39.7469,39.7827,20866.0
2019-02-21 10:35:00,44.46,44.49,44.42,44.47,25346.0,39.7827,39.8095,39.7469,39.7916,25346.0
2019-02-21 10:40:00,44.46,44.51,44.42,44.47,24340.0,39.7827,39.8274,39.7469,39.7916,24340.0
2019-02-21 10:45:00,44.46,44.47,44.38,44.38,28278.0,39.7827,39.7916,39.7111,39.7111,28278.0
2019-02-21 10:50:00,44.39,44.49,44.35,44.43,19440.0,39.72,39.8095,39.6843,39.7558,19440.0
2019-02-21 10:55:00,44.42,44.45,44.37,44.37,15800.0,39.7469,39.7737,39.7022,39.7022,15800.0
2019-02-21 11:00:00,44.39,44.48,44.38,44.48,26110.0,39.72,39.8006,39.7111,39.8006,26110.0
2019-02-21 11:05:00,44.49,44.51,44.42,44.43,43670.0,39.8095,39.8274,39.7469,39.7558,43670.0
2019-02-21 11:10:00,44.44,44.5,44.44,44.44,23650.0,39.7648,39.8185,39.7648,39.7648,23650.0
2019-02-21 11:15:00,44.45,44.46,44.39,44.44,40848.0,39.7737,39.7827,39.72,39.7648,40848.0
2019-02-21 11:20:00,44.44,44.48,44.38,44.45,25932.0,39.7648,39.8006,39.7111,39.7737,25932.0
2019-02-21 11:25:00,44.44,44.44,44.38,44.38,14550.0,39.7648,39.7648,39.7111,39.7111,14550.0
2019-02-21 11:30:00,44.37,44.41,44.35,44.4,24728.0,39.7022,39.7379,39.6843,39.729,24728.0
2019-02-21 11:35:00,44.4,44.43,44.37,44.42,44352.0,39.729,39.7558,39.7022,39.7469,44352.0
2019-02-21 11:40:00,44.42,44.46,44.42,44.42,46284.0,39.7469,39.7827,39.7469,39.7469,46284.0
2019-02-21 11:45:00,44.43,44.46,44.42,44.43,23462.0,39.7558,39.7827,39.7469,39.7558,23462.0
2019-02-21 11:50:00,44.44,44.49,44.38,44.49,25192.0,39.7648,39.8095,39.7111,39.8095,25192.0
2019-02-21 11:55:00,44.46,44.57,44.46,44.53,44808.0,39.7827,39.8811,39.7827,39.8453,44808.0
2019-02-21 12:00:00,44.54,44.58,44.53,44.58,29368.0,39.8543,39.8901,39.8453,39.8901,29368.0
2019-02-21 12:05:00,44.59,44.71,44.58,44.71,75126.0,39.899,40.0064,39.8901,40.0064,75126.0
2019-02-21 12:10:00,44.72,44.81,44.72,44.78,35610.0,40.0153,40.0959,40.0153,40.069,35610.0
2019-02-21 12:15:00,44.74,44.77,44.72,44.74,17398.0,40.0332,40.0601,40.0153,40.0332,17398.0
2019-02-21 12:20:00,44.74,44.77,44.72,44.73,14528.0,40.0332,40.0601,40.0153,40.0243,14528.0
2019-02-21 12:25:00,44.73,44.79,44.72,44.75,19244.0,40.0243,40.078,40.0153,40.0422,19244.0
2019-02-21 12:30:00,44.77,44.85,44.76,44.81,10434.0,40.0601,40.1317,40.0511,40.0959,10434.0
2019-02-21 12:35:00,44.8,44.81,44.75,44.75,10200.0,40.0869,40.0959,40.0422,40.0422,10200.0
2019-02-21 12:40:00,44.75,44.81,44.74,44.75,13068.0,40.0422,40.0959,40.0332,40.0422,13068.0
2019-02-21 12:45:00,44.75,44.76,44.71,44.73,10446.0,40.0422,40.0511,40.0064,40.0243,10446.0
2019-02-21 12:50:00,44.74,44.75,44.71,44.74,9940.0,40.0332,40.0422,40.0064,40.0332,9940.0
2019-02-21 12:55:00,44.74,44.74,44.7,44.72,7314.0,40.0332,40.0332,39.9974,40.0153,7314.0
2019-02-21 13:00:00,44.73,44.74,44.69,44.74,11138.0,40.0243,40.0332,39.9885,40.0332,11138.0
2019-02-21 13:05:00,44.73,44.77,44.73,44.76,12838.0,40.0243,40.0601,40.0243,40.0511,12838.0
2019-02-21 13:10:00,44.76,44.76,44.7,44.72,13488.0,40.0511,40.0511,39.9974,40.0153,13488.0
2019-02-21 13:15:00,44.74,44.76,44.73,44.75,6016.0,40.0332,40.0511,40.0243,40.0422,6016.0
2019-02-21 13:20:00,44.75,44.75,44.68,44.68,13584.0,40.0422,40.0422,39.9795,39.9795,13584.0
2019-02-21 13:25:00,44.68,44.69,44.65,44.69,4846.0,39.9795,39.9885,39.9527,39.9885,4846.0
2019-02-21 13:30:00,44.7,44.7,44.66,44.7,11386.0,39.9974,39.9974,39.9616,39.9974,11386.0
2019-02-21 13:35:00,44.7,44.7,44.68,44.68,6212.0,39.9974,39.9974,39.9795,39.9795,6212.0
2019-02-21 13:40:00,44.69,44.72,44.68,44.71,38544.0,39.9885,40.0153,39.9795,40.0064,38544.0
2019-02-21 13:45:00,44.71,44.77,44.69,44.72,36882.0,40.0064,40.0601,39.9885,40.0153,36882.0
2019-02-21 13:50:00,44.71,44.73,44.69,44.71,18980.0,40.0064,40.0243,39.9885,40.0064,18980.0
2019-02-21 13:55:00,44.71,44.73,44.67,44.68,70976.0,40.0064,40.0243,39.9706,39.9795,70976.0
2019-02-21 14:00:00,44.68,44.74,44.66,44.73,21646.0,39.9795,40.0332,39.9616,40.0243,21646.0
2019-02-21 14:05:00,44.73,44.73,44.69,44.71,19836.0,40.0243,40.0243,39.9885,40.0064,19836.0
2019-02-21 14:10:00,44.7,44.71,44.68,44.7,16578.0,39.9974,40.0064,39.9795,39.9974,16578.0
2019-02-21 14:15:00,44.69,44.69,44.63,44.63,23912.0,39.9885,39.9885,39.9348,39.9348,23912.0
2019-02-21 14:20:00,44.64,44.66,44.58,44.59,24374.0,39.9437,39.9616,39.8901,39.899,24374.0
2019-02-21 14:25:00,44.57,44.63,44.55,44.62,18964.0,39.8811,39.9348,39.8632,39.9259,18964.0
2019-02-21 14:30:00,44.62,44.63,44.59,44.61,22586.0,39.9259,39.9348,39.899,39.9169,22586.0
2019-02-21 14:35:00,44.6,44.6,44.54,44.55,21540.0,39.908,39.908,39.8543,39.8632,21540.0
2019-02-21 14:40:00,44.55,44.56,44.52,44.52,27242.0,39.8632,39.8722,39.8364,39.8364,27242.0
2019-02-21 14:45:00,44.52,44.52,44.42,44.44,35388.0,39.8364,39.8364,39.7469,39.7648,35388.0
2019-02-21 14:50:00,44.44,44.45,44.37,44.4,34976.0,39.7648,39.7737,39.7022,39.729,34976.0
2019-02-21 14:55:00,44.4,44.4,44.34,44.35,59434.0,39.729,39.729,39.6753,39.6843,59434.0
2019-02-21 15:00:00,44.35,44.38,44.33,44.34,70358.0,39.6843,39.7111,39.6664,39.6753,70358.0
2019-02-21 15:05:00,44.35,44.47,44.26,44.43,203548.0,39.6843,39.7916,39.6037,39.7558,203548.0
2019-02-21 15:10:00,44.43,44.44,44.39,44.39,25074.0,39.7558,39.7648,39.72,39.72,25074.0
2019-02-21 15:15:00,44.4,44.42,44.38,44.38,65020.0,39.729,39.7469,39.7111,39.7111,65020.0
2019-02-21 15:20:00,44.38,44.42,44.38,44.42,21332.0,39.7111,39.7469,39.7111,39.7469,21332.0
2019-02-21 15:25:00,44.43,44.44,44.41,44.42,36356.0,39.7558,39.7648,39.7379,39.7469,36356.0
2019-02-21 15:30:00,44.42,44.42,44.27,44.33,64092.0,39.7469,39.7469,39.6127,39.6664,64092.0
2019-02-21 15:35:00,44.33,44.33,44.29,44.31,71148.0,39.6664,39.6664,39.6306,39.6485,71148.0
2019-02-21 15:40:00,44.31,44.32,44.24,44.27,123916.0,39.6485,39.6574,39.5858,39.6127,123916.0
2019-02-21 15:45:00,44.27,44.33,44.24,44.33,133400.0,39.6127,39.6664,39.5858,39.6664,133400.0
2019-02-21 15:50:00,44.33,44.44,44.33,44.44,99644.0,39.6664,39.7648,39.6664,39.7648,99644.0
2019-02-21 15:55:00,44.44,44.51,44.44,44.5,220210.0,39.7648,39.8274,39.7648,39.8185,220210.0
2019-02-22 09:30:00,44.85,45.0,44.85,44.88,53082.0,40.1317,40.2659,40.1317,40.1585,53082.0
2019-02-22 09:35:00,44.88,44.95,44.78,44.81,22572.0,40.1585,40.2211,40.069,40.0959,22572.0
2019-02-22 09:40:00,44.81,44.87,44.58,44.65,36742.0,40.0959,40.1496,39.8901,39.9527,36742.0
2019-02-22 09:45:00,44.65,44.72,44.57,44.57,25820.0,39.9527,40.0153,39.8811,39.8811,25820.0
2019-02-22 09:50:00,44.59,44.62,44.5,44.5,27978.0,39.899,39.9259,39.8185,39.8185,27978.0
2019-02-22 09:55:00,44.49,44.57,44.44,44.46,16172.0,39.8095,39.8811,39.7648,39.7827,16172.0
2019-02-22 10:00:00,44.49,44.52,44.37,44.37,23784.0,39.8095,39.8364,39.7022,39.7022,23784.0
2019-02-22 10:05:00,44.37,44.49,44.37,44.45,31624.0,39.7022,39.8095,39.7022,39.7737,31624.0
2019-02-22 10:10:00,44.46,44.58,44.46,44.55,21462.0,39.7827,39.8901,39.7827,39.8632,21462.0
2019-02-22 10:15:00,44.52,44.55,44.38,44.44,38250.0,39.8364,39.8632,39.7111,39.7648,38250.0
2019-02-22 10:20:00,44.45,44.54,44.44,44.47,20164.0,39.7737,39.8543,39.7648,39.7916,20164.0
2019-02-22 10:25:00,44.48,44.55,44.46,44.47,16960.0,39.8006,39.8632,39.7827,39.7916,16960.0
2019-02-22 10:30:00,44.48,44.54,44.47,44.48,11794.0,39.8006,39.8543,39.7916,39.8006,11794.0
2019-02-22 10:35:00,44.47,44.49,44.41,44.48,15374.0,39.7916,39.8095,39.7379,39.8006,15374.0
2019-02-22 10:40:00,44.51,44.65,44.48,44.65,17316.0,39.8274,39.9527,39.8006,39.9527,17316.0
2019-02-22 10:45:00,44.67,44.7,44.61,44.7,22308.0,39.9706,39.9974,39.9169,39.9974,22308.0
2019-02-22 10:50:00,44.71,44.74,44.68,44.72,30580.0,40.0064,40.0332,39.9795,40.0153,30580.0
2019-02-22 10:55:00,44.73,44.74,44.66,44.68,26598.0,40.0243,40.0332,39.9616,39.9795,26598.0
2019-02-22 11:00:00,44.68,44.71,44.64,44.65,79000.0,39.9795,40.0064,39.9437,39.9527,79000.0
2019-02-22 11:05:00,44.67,44.7,44.61,44.68,21666.0,39.9706,39.9974,39.9169,39.9795,21666.0
2019-02-22 11:10:00,44.7,44.72,44.66,44.66,43044.0,39.9974,40.0153,39.9616,39.9616,43044.0
2019-02-22 11:15:00,44.67,44.68,44.6,44.6,14664.0,39.9706,39.9795,39.908,39.908,14664.0
2019-02-22 11:20:00,44.6,44.66,44.55,44.57,35436.0,39.908,39.9616,39.8632,39.8811,35436.0
2019-02-22 11:25:00,44.6,44.63,44.55,44.6,27036.0,39.908,39.9348,39.8632,39.908,27036.0
2019-02-22 11:30:00,44.62,44.72,44.62,44.71,10464.0,39.9259,40.0153,39.9259,40.0064,10464.0
2019-02-22 11:35:00,44.73,44.79,44.7,44.79,14552.0,40.0243,40.078,39.9974,40.078,14552.0
2019-02-22 11:40:00,44.77,44.79,44.74,44.74,10784.0,40.0601,40.078,40.0332,40.0332,10784.0
2019-02-22 11:45:00,44.76,44.77,44.7,44.76,13142.0,40.0511,40.0601,39.9974,40.0511,13142.0
2019-02-22 11:50:00,44.78,44.79,44.68,44.69,19494.0,40.069,40.078,39.9795,39.9885,19494.0
2019-02-22 11:55:00,44.71,44.71,44.65,44.7,15090.0,40.0064,40.0064,39.9527,39.9974,15090.0
2019-02-22 12:00:00,44.7,44.73,44.69,44.73,21334.0,39.9974,40.0243,39.9885,40.0243,21334.0
2019-02-22 12:05:00,44.72,44.72,44.66,44.66,17202.0,40.0153,40.0153,39.9616,39.9616,17202.0
2019-02-22 12:10:00,44.66,44.68,44.62,44.64,13302.0,39.9616,39.9795,39.9259,39.9437,13302.0
2019-02-22 12:15:00,44.64,44.66,44.57,44.58,25194.0,39.9437,39.9616,39.8811,39.8901,25194.0
2019-02-22 12:20:00,44.58,44.65,44.56,44.65,9526.0,39.8901,39.9527,39.8722,39.9527,9526.0
2019-02-22 12:25:00,44.63,44.67,44.61,44.62,24118.0,39.9348,39.9706,39.9169,39.9259,24118.0
2019-02-22 12:30:00,44.63,44.7,44.63,44.7,9712.0,39.9348,39.9974,39.9348,39.9974,9712.0
2019-02-22 12:35:00,44.7,44.7,44.6,44.63,20770.0,39.9974,39.9974,39.908,39.9348,20770.0
2019-02-22 12:40:00,44.65,44.65,44.6,44.63,16480.0,39.9527,39.9527,39.908,39.9348,16480.0
2019-02-22 12:45:00,44.6,44.63,44.57,44.61,17190.0,39.908,39.9348,39.8811,39.9169,17190.0
2019-02-22 12:50:00,44.62,44.62,44.55,44.6,11808.0,39.9259,39.9259,39.8632,39.908,11808.0
2019-02-22 12:55:00,44.62,44.65,44.58,44.59,12888.0,39.9259,39.9527,39.8901,39.899,12888.0
2019-02-22 13:00:00,44.61,44.64,44.6,44.63,8534.0,39.9169,39.9437,39.908,39.9348,8534.0
2019-02-22 13:05:00,44.61,44.61,44.56,44.59,16774.0,39.9169,39.9169,39.8722,39.899,16774.0
2019-02-22 13:10:00,44.6,44.6,44.52,44.52,7600.0,39.908,39.908,39.8364,39.8364,7600.0
2019-02-22 13:15:00,44.53,44.54,44.46,44.49,26848.0,39.8453,39.8543,39.7827,39.8095,26848.0
2019-02-22 13:20:00,44.51,44.53,44.47,44.5,19636.0,39.8274,39.8453,39.7916,39.8185,19636.0
2019-02-22 13:25:00,44.52,44.58,44.52,44.55,9000.0,39.8364,39.8901,39.8364,39.8632,9000.0
2019-02-22 13:30:00,44.55,44.59,44.52,44.55,17682.0,39.8632,39.899,39.8364,39.8632,17682.0
2019-02-22 13:35:00,44.55,44.58,44.49,44.5,11684.0,39.8632,39.8901,39.8095,39.8185,11684.0
2019-02-22 13:40:00,44.52,44.56,44.51,44.52,9908.0,39.8364,39.8722,39.8274,39.8364,9908.0
2019-02-22 13:45:00,44.51,44.55,44.48,44.53,14886.0,39.8274,39.8632,39.8006,39.8453,14886.0
2019-02-22 13:50:00,44.55,44.55,44.49,44.54,15038.0,39.8632,39.8632,39.8095,39.8543,15038.0
2019-02-22 13:55:00,44.53,44.56,44.52,44.55,18774.0,39.8453,39.8722,39.8364,39.8632,18774.0
2019-02-22 14:00:00,44.56,44.59,44.55,44.56,26200.0,39.8722,39.899,39.8632,39.8722,26200.0
2019-02-22 14:05:00,44.57,44.59,44.56,44.58,13786.0,39.8811,39.899,39.8722,39.8901,13786.0
2019-02-22 14:10:00,44.6,44.62,44.54,44.57,28626.0,39.908,39.9259,39.8543,39.8811,28626.0
2019-02-22 14:15:00,44.58,44.58,44.49,44.51,27912.0,39.8901,39.8901,39.8095,39.8274,27912.0
2019-02-22 14:20:00,44.5,44.52,44.46,44.52,23070.0,39.8185,39.8364,39.7827,39.8364,23070.0
2019-02-22 14:25:00,44.51,44.52,44.47,44.5,21686.0,39.8274,39.8364,39.7916,39.8185,21686.0
2019-02-22 14:30:00,44.52,44.52,44.47,44.49,17282.0,39.8364,39.8364,39.7916,39.8095,17282.0
2019-02-22 14:35:00,44.47,44.47,44.35,44.38,29424.0,39.7916,39.7916,39.6843,39.7111,29424.0
2019-02-22 14:40:00,44.38,44.38,44.3,44.32,23270.0,39.7111,39.7111,39.6395,39.6574,23270.0
2019-02-22 14:45:00,44.33,44.37,44.23,44.36,47178.0,39.6664,39.7022,39.5769,39.6932,47178.0
2019-02-22 14:50:00,44.35,44.46,44.35,44.44,20312.0,39.6843,39.7827,39.6843,39.7648,20312.0
2019-02-22 14:55:00,44.45,44.49,44.43,44.47,18612.0,39.7737,39.8095,39.7558,39.7916,18612.0
2019-02-22 15:00:00,44.46,44.5,44.45,44.47,16602.0,39.7827,39.8185,39.7737,39.7916,16602.0
2019-02-22 15:05:00,44.48,44.52,44.46,44.49,13686.0,39.8006,39.8364,39.7827,39.8095,13686.0
2019-02-22 15:10:00,44.49,44.52,44.48,44.49,16438.0,39.8095,39.8364,39.8006,39.8095,16438.0
2019-02-22 15:15:00,44.5,44.52,44.47,44.52,14772.0,39.8185,39.8364,39.7916,39.8364,14772.0
2019-02-22 15:20:00,44.52,44.53,44.47,44.48,20502.0,39.8364,39.8453,39.7916,39.8006,20502.0
2019-02-22 15:25:00,44.49,44.56,44.49,44.54,20456.0,39.8095,39.8722,39.8095,39.8543,20456.0
2019-02-22 15:30:00,44.54,44.54,44.49,44.49,33988.0,39.8543,39.8543,39.8095,39.8095,33988.0
2019-02-22 15:35:00,44.49,44.5,44.45,44.46,64730.0,39.8095,39.8185,39.7737,39.7827,64730.0
2019-02-22 15:40:00,44.47,44.47,44.41,44.45,54926.0,39.7916,39.7916,39.7379,39.7737,54926.0
2019-02-22 15:45:00,44.45,44.49,44.42,44.46,56490.0,39.7737,39.8095,39.7469,39.7827,56490.0
2019-02-22 15:50:00,44.46,44.49,44.45,44.47,107274.0,39.7827,39.8095,39.7737,39.7916,107274.0
2019-02-22 15:55:00,44.47,44.52,44.47,44.52,261242.0,39.7916,39.8364,39.7916,39.8364,261242.0
2019-02-25 09:30:00,45.13,45.44,45.13,45.37,142070.0,40.3822,40.6596,40.3822,40.597,142070.0
2019-02-25 09:35:00,45.35,45.56,45.3,45.45,90336.0,40.5791,40.767,40.5343,40.6685,90336.0
2019-02-25 09:40:00,45.49,45.54,45.35,45.54,147292.0,40.7043,40.7491,40.5791,40.7491,147292.0
2019-02-25 09:45:00,45.55,45.57,45.33,45.34,59046.0,40.758,40.7759,40.5612,40.5701,59046.0
2019-02-25 09:50:00,45.35,45.44,45.28,45.39,13618.0,40.5791,40.6596,40.5164,40.6148,13618.0
2019-02-25 09:55:00,45.43,45.5,45.3,45.42,28218.0,40.6506,40.7133,40.5343,40.6417,28218.0
2019-02-25 10:00:00,45.38,45.43,45.14,45.2,79274.0,40.6059,40.6506,40.3911,40.4448,79274.0
2019-02-25 10:05:00,45.18,45.35,45.18,45.35,17030.0,40.4269,40.5791,40.4269,40.5791,17030.0
2019-02-25 10:10:00,45.34,45.46,45.33,45.46,41670.0,40.5701,40.6775,40.5612,40.6775,41670.0
2019-02-25 10:15:00,45.46,45.52,45.38,45.41,30706.0,40.6775,40.7312,40.6059,40.6327,30706.0
2019-02-25 10:20:00,45.39,45.41,45.33,45.33,20428.0,40.6148,40.6327,40.5612,40.5612,20428.0
2019-02-25 10:25:00,45.33,45.37,45.22,45.24,47418.0,40.5612,40.597,40.4627,40.4806,47418.0
2019-02-25 10:30:00,45.24,45.29,45.2,45.2,9974.0,40.4806,40.5254,40.4448,40.4448,9974.0
2019-02-25 10:35:00,45.18,45.22,45.16,45.22,12312.0,40.4269,40.4627,40.409,40.4627,12312.0
2019-02-25 10:40:00,45.22,45.33,45.2,45.32,15744.0,40.4627,40.5612,40.4448,40.5522,15744.0
2019-02-25 10:45:00,45.3,45.33,45.24,45.33,12640.0,40.5343,40.5612,40.4806,40.5612,12640.0
2019-02-25 10:50:00,45.32,45.35,45.27,45.31,48848.0,40.5522,40.5791,40.5075,40.5433,48848.0
2019-02-25 10:55:00,45.3,45.33,45.22,45.25,34094.0,40.5343,40.5612,40.4627,40.4896,34094.0
2019-02-25 11:00:00,45.24,45.28,45.21,45.27,66636.0,40.4806,40.5164,40.4538,40.5075,66636.0
2019-02-25 11:05:00,45.28,45.35,45.24,45.33,44886.0,40.5164,40.5791,40.4806,40.5612,44886.0
2019-02-25 11:10:00,45.32,45.38,45.32,45.36,16778.0,40.5522,40.6059,40.5522,40.588,16778.0
2019-02-25 11:15:00,45.37,45.42,45.35,45.42,17572.0,40.597,40.6417,40.5791,40.6417,17572.0
2019-02-25 11:20:00,45.42,45.46,45.39,45.41,18386.0,40.6417,40.6775,40.6148,40.6327,18386.0
2019-02-25 11:25:00,45.42,45.42,45.36,45.38,13778.0,40.6417,40.6417,40.588,40.6059,13778.0
2019-02-25 11:30:00,45.38,45.43,45.38,45.42,11966.0,40.6059,40.6506,40.6059,40.6417,11966.0
2019-02-25 11:35:00,45.42,45.42,45.35,45.35,18800.0,40.6417,40.6417,40.5791,40.5791,18800.0
2019-02-25 11:40:00,45.35,45.46,45.34,45.45,10348.0,40.5791,40.6775,40.5701,40.6685,10348.0
2019-02-25 11:45:00,45.48,45.48,45.38,45.4,16090.0,40.6954,40.6954,40.6059,40.6238,16090.0
2019-02-25 11:50:00,45.4,45.42,45.37,45.38,6362.0,40.6238,40.6417,40.597,40.6059,6362.0
2019-02-25 11:55:00,45.37,45.4,45.36,45.38,10080.0,40.597,40.6238,40.588,40.6059,10080.0
2019-02-25 12:00:00,45.38,45.41,45.36,45.4,16890.0,40.6059,40.6327,40.588,40.6238,16890.0
2019-02-25 12:05:00,45.4,45.4,45.27,45.29,29268.0,40.6238,40.6238,40.5075,40.5254,29268.0
2019-02-25 12:10:00,45.27,45.29,45.24,45.26,34944.0,40.5075,40.5254,40.4806,40.4985,34944.0
2019-02-25 12:15:00,45.27,45.29,45.21,45.21,68650.0,40.5075,40.5254,40.4538,40.4538,68650.0
2019-02-25 12:20:00,45.2,45.21,45.09,45.12,80442.0,40.4448,40.4538,40.3464,40.3733,80442.0
2019-02-25 12:25:00,45.13,45.16,45.08,45.13,17200.0,40.3822,40.409,40.3375,40.3822,17200.0
2019-02-25 12:30:00,45.13,45.13,45.07,45.08,59058.0,40.3822,40.3822,40.3285,40.3375,59058.0
2019-02-25 12:35:00,45.08,45.09,44.98,44.98,56774.0,40.3375,40.3464,40.248,40.248,56774.0
2019-02-25 12:40:00,44.98,45.19,44.98,45.17,118110.0,40.248,40.4359,40.248,40.418,118110.0
2019-02-25 12:45:00,45.18,45.18,45.1,45.13,39236.0,40.4269,40.4269,40.3554,40.3822,39236.0
2019-02-25 12:50:00,45.14,45.16,45.09,45.1,16942.0,40.3911,40.409,40.3464,40.3554,16942.0
2019-02-25 12:55:00,45.1,45.1,45.02,45.06,25236.0,40.3554,40.3554,40.2838,40.3196,25236.0
2019-02-25 13:00:00,45.06,45.09,45.02,45.05,206268.0,40.3196,40.3464,40.2838,40.3106,206268.0
2019-02-25 13:05:00,45.06,45.15,45.02,45.12,67510.0,40.3196,40.4001,40.2838,40.3733,67510.0
2019-02-25 13:10:00,45.11,45.12,45.09,45.09,14000.0,40.3643,40.3733,40.3464,40.3464,14000.0
2019-02-25 13:15:00,45.09,45.11,45.07,45.08,14502.0,40.3464,40.3643,40.3285,40.3375,14502.0
2019-02-25 13:20:00,45.1,45.17,45.1,45.17,10810.0,40.3554,40.418,40.3554,40.418,10810.0
2019-02-25 13:25:00,45.17,45.2,45.16,45.19,20142.0,40.418,40.4448,40.409,40.4359,20142.0
2019-02-25 13:30:00,45.19,45.21,45.13,45.15,19204.0,40.4359,40.4538,40.3822,40.4001,19204.0
2019-02-25 13:35:00,45.15,45.17,45.04,45.07,82988.0,40.4001,40.418,40.3017,40.3285,82988.0
2019-02-25 13:40:00,45.07,45.18,45.06,45.17,53884.0,40.3285,40.4269,40.3196,40.418,53884.0
2019-02-25 13:45:00,45.17,45.23,45.17,45.23,20402.0,40.418,40.4717,40.418,40.4717,20402.0
2019-02-25 13:50:00,45.23,45.27,45.22,45.27,33518.0,40.4717,40.5075,40.4627,40.5075,33518.0
2019-02-25 13:55:00,45.27,45.29,45.22,45.24,9600.0,40.5075,40.5254,40.4627,40.4806,9600.0
2019-02-25 14:00:00,45.24,45.24,45.15,45.15,18144.0,40.4806,40.4806,40.4001,40.4001,18144.0
2019-02-25 14:05:00,45.16,45.21,45.16,45.21,16100.0,40.409,40.4538,40.409,40.4538,16100.0
2019-02-25 14:10:00,45.2,45.22,45.18,45.19,15126.0,40.4448,40.4627,40.4269,40.4359,15126.0
2019-02-25 14:15:00,45.19,45.22,45.19,45.19,12976.0,40.4359,40.4627,40.4359,40.4359,12976.0
2019-02-25 14:20:00,45.2,45.21,45.18,45.19,14358.0,40.4448,40.4538,40.4269,40.4359,14358.0
2019-02-25 14:25:00,45.21,45.22,45.18,45.19,21266.0,40.4538,40.4627,40.4269,40.4359,21266.0
2019-02-25 14:30:00,45.19,45.19,45.08,45.09,111070.0,40.4359,40.4359,40.3375,40.3464,111070.0
2019-02-25 14:35:00,45.09,45.18,45.08,45.16,47054.0,40.3464,40.4269,40.3375,40.409,47054.0
2019-02-25 14:40:00,45.17,45.22,45.16,45.22,22066.0,40.418,40.4627,40.409,40.4627,22066.0
2019-02-25 14:45:00,45.22,45.24,45.19,45.2,19156.0,40.4627,40.4806,40.4359,40.4448,19156.0
2019-02-25 14:50:00,45.19,45.21,45.13,45.13,20158.0,40.4359,40.4538,40.3822,40.3822,20158.0
2019-02-25 14:55:00,45.14,45.16,45.1,45.13,21178.0,40.3911,40.409,40.3554,40.3822,21178.0
2019-02-25 15:00:00,45.14,45.16,45.05,45.06,78972.0,40.3911,40.409,40.3106,40.3196,78972.0
2019-02-25 15:05:00,45.07,45.08,45.01,45.05,52286.0,40.3285,40.3375,40.2748,40.3106,52286.0
2019-02-25 15:10:00,45.05,45.05,45.02,45.03,33244.0,40.3106,40.3106,40.2838,40.2927,33244.0
2019-02-25 15:15:00,45.02,45.04,44.99,44.99,58780.0,40.2838,40.3017,40.2569,40.2569,58780.0
2019-02-25 15:20:00,45.0,45.0,44.98,44.99,36176.0,40.2659,40.2659,40.248,40.2569,36176.0
2019-02-25 15:25:00,44.99,45.01,44.95,44.97,21510.0,40.2569,40.2748,40.2211,40.239,21510.0
2019-02-25 15:30:00,44.97,45.01,44.95,45.0,73886.0,40.239,40.2748,40.2211,40.2659,73886.0
2019-02-25 15:35:00,44.99,45.02,44.98,45.01,46672.0,40.2569,40.2838,40.248,40.2748,46672.0
2019-02-25 15:40:00,45.02,45.02,45.0,45.01,46456.0,40.2838,40.2838,40.2659,40.2748,46456.0
2019-02-25 15:45:00,45.01,45.01,44.95,44.96,71376.0,40.2748,40.2748,40.2211,40.2301,71376.0
2019-02-25 15:50:00,44.97,44.97,44.89,44.9,68450.0,40.239,40.239,40.1674,40.1764,68450.0
2019-02-25 15:55:00,44.91,44.94,44.85,44.91,204622.0,40.1853,40.2122,40.1317,40.1853,204622.0
2019-02-26 09:30:00,44.63,44.74,44.63,44.69,38642.0,39.9348,40.0332,39.9348,39.9885,38642.0
2019-02-26 09:35:00,44.7,44.87,44.67,44.81,9166.0,39.9974,40.1496,39.9706,40.0959,9166.0
2019-02-26 09:40:00,44.77,44.79,44.7,44.75,16138.0,40.0601,40.078,39.9974,40.0422,16138.0
2019-02-26 09:45:00,44.72,44.83,44.68,44.83,14658.0,40.0153,40.1138,39.9795,40.1138,14658.0
2019-02-26 09:50:00,44.8,44.85,44.73,44.77,18428.0,40.0869,40.1317,40.0243,40.0601,18428.0
2019-02-26 09:55:00,44.78,44.85,44.73,44.73,43904.0,40.069,40.1317,40.0243,40.0243,43904.0
2019-02-26 10:00:00,44.74,44.97,44.74,44.91,7304.0,40.0332,40.239,40.0332,40.1853,7304.0
2019-02-26 10:05:00,44.91,44.95,44.84,44.85,9408.0,40.1853,40.2211,40.1227,40.1317,9408.0
2019-02-26 10:10:00,44.83,44.88,44.79,44.87,8200.0,40.1138,40.1585,40.078,40.1496,8200.0
2019-02-26 10:15:00,44.85,44.9,44.85,44.88,3376.0,40.1317,40.1764,40.1317,40.1585,3376.0
2019-02-26 10:20:00,44.88,44.91,44.87,44.9,5100.0,40.1585,40.1853,40.1496,40.1764,5100.0
2019-02-26 10:25:00,44.9,44.92,44.87,44.87,8540.0,40.1764,40.1943,40.1496,40.1496,8540.0
2019-02-26 10:30:00,44.88,44.9,44.82,44.85,7328.0,40.1585,40.1764,40.1048,40.1317,7328.0
2019-02-26 10:35:00,44.88,44.9,44.79,44.83,10000.0,40.1585,40.1764,40.078,40.1138,10000.0
2019-02-26 10:40:00,44.84,44.88,44.82,44.82,7936.0,40.1227,40.1585,40.1048,40.1048,7936.0
2019-02-26 10:45:00,44.78,44.83,44.76,44.8,5910.0,40.069,40.1138,40.0511,40.0869,5910.0
2019-02-26 10:50:00,44.77,44.78,44.72,44.73,5000.0,40.0601,40.069,40.0153,40.0243,5000.0
2019-02-26 10:55:00,44.74,44.74,44.67,44.68,20872.0,40.0332,40.0332,39.9706,39.9795,20872.0
2019-02-26 11:00:00,44.68,44.72,44.64,44.71,21470.0,39.9795,40.0153,39.9437,40.0064,21470.0
2019-02-26 11:05:00,44.73,44.74,44.68,44.72,9942.0,40.0243,40.0332,39.9795,40.0153,9942.0
2019-02-26 11:10:00,44.74,44.78,44.68,44.78,13806.0,40.0332,40.069,39.9795,40.069,13806.0
2019-02-26 11:15:00,44.83,44.85,44.77,44.79,7626.0,40.1138,40.1317,40.0601,40.078,7626.0
2019-02-26 11:20:00,44.8,44.83,44.74,44.76,33168.0,40.0869,40.1138,40.0332,40.0511,33168.0
2019-02-26 11:25:00,44.75,44.85,44.74,44.85,8400.0,40.0422,40.1317,40.0332,40.1317,8400.0
2019-02-26 11:30:00,44.86,44.88,44.82,44.84,14210.0,40.1406,40.1585,40.1048,40.1227,14210.0
2019-02-26 11:35:00,44.84,44.88,44.83,44.85,5632.0,40.1227,40.1585,40.1138,40.1317,5632.0
2019-02-26 11:40:00,44.86,44.88,44.83,44.87,6200.0,40.1406,40.1585,40.1138,40.1496,6200.0
2019-02-26 11:45:00,44.87,44.89,44.84,44.86,7888.0,40.1496,40.1674,40.1227,40.1406,7888.0
2019-02-26 11:50:00,44.87,44.89,44.85,44.87,14632.0,40.1496,40.1674,40.1317,40.1496,14632.0
2019-02-26 11:55:00,44.87,44.88,44.84,44.84,3120.0,40.1496,40.1585,40.1227,40.1227,3120.0
2019-02-26 12:00:00,44.85,44.88,44.83,44.85,16386.0,40.1317,40.1585,40.1138,40.1317,16386.0
2019-02-26 12:05:00,44.85,44.87,44.82,44.84,10486.0,40.1317,40.1496,40.1048,40.1227,10486.0
2019-02-26 12:10:00,44.83,44.91,44.82,44.9,12026.0,40.1138,40.1853,40.1048,40.1764,12026.0
2019-02-26 12:15:00,44.9,44.97,44.9,44.97,9800.0,40.1764,40.239,40.1764,40.239,9800.0
2019-02-26 12:20:00,44.96,45.02,44.95,45.01,13998.0,40.2301,40.2838,40.2211,40.2748,13998.0
2019-02-26 12:25:00,45.02,45.02,44.96,44.97,10122.0,40.2838,40.2838,40.2301,40.239,10122.0
2019-02-26 12:30:00,44.98,45.0,44.95,44.97,7158.0,40.248,40.2659,40.2211,40.239,7158.0
2019-02-26 12:35:00,44.96,44.96,44.81,44.82,126532.0,40.2301,40.2301,40.0959,40.1048,126532.0
2019-02-26 12:40:00,44.82,44.83,44.72,44.72,43996.0,40.1048,40.1138,40.0153,40.0153,43996.0
2019-02-26 12:45:00,44.73,44.77,44.72,44.74,18542.0,40.0243,40.0601,40.0153,40.0332,18542.0
2019-02-26 12:50:00,44.75,44.76,44.7,44.7,5726.0,40.0422,40.0511,39.9974,39.9974,5726.0
2019-02-26 12:55:00,44.69,44.69,44.66,44.68,7212.0,39.9885,39.9885,39.9616,39.9795,7212.0
2019-02-26 13:00:00,44.67,44.73,44.67,44.69,10200.0,39.9706,40.0243,39.9706,39.9885,10200.0
2019-02-26 13:05:00,44.69,44.69,44.63,44.64,9696.0,39.9885,39.9885,39.9348,39.9437,9696.0
2019-02-26 13:10:00,44.63,44.66,44.63,44.65,10230.0,39.9348,39.9616,39.9348,39.9527,10230.0
2019-02-26 13:15:00,44.65,44.71,44.65,44.66,14568.0,39.9527,40.0064,39.9527,39.9616,14568.0
2019-02-26 13:20:00,44.66,44.67,44.63,44.64,13730.0,39.9616,39.9706,39.9348,39.9437,13730.0
2019-02-26 13:25:00,44.62,44.72,44.62,44.69,28546.0,39.9259,40.0153,39.9259,39.9885,28546.0
2019-02-26 13:30:00,44.66,44.66,44.56,44.62,18602.0,39.9616,39.9616,39.8722,39.9259,18602.0
2019-02-26 13:35:00,44.59,44.62,44.46,44.58,96544.0,39.899,39.9259,39.7827,39.8901,96544.0
2019-02-26 13:40:00,44.58,44.61,44.56,44.6,16096.0,39.8901,39.9169,39.8722,39.908,16096.0
2019-02-26 13:45:00,44.6,44.65,44.59,44.63,40450.0,39.908,39.9527,39.899,39.9348,40450.0
2019-02-26 13:50:00,44.65,44.69,44.65,44.69,12250.0,39.9527,39.9885,39.9527,39.9885,12250.0
2019-02-26 13:55:00,44.68,44.69,44.63,44.66,10204.0,39.9795,39.9885,39.9348,39.9616,10204.0
2019-02-26 14:00:00,44.66,44.72,44.66,44.7,11570.0,39.9616,40.0153,39.9616,39.9974,11570.0
2019-02-26 14:05:00,44.69,44.71,44.65,44.68,12570.0,39.9885,40.0064,39.9527,39.9795,12570.0
2019-02-26 14:10:00,44.69,44.72,44.68,44.71,8950.0,39.9885,40.0153,39.9795,40.0064,8950.0
2019-02-26 14:15:00,44.71,44.71,44.69,44.7,12750.0,40.0064,40.0064,39.9885,39.9974,12750.0
2019-02-26 14:20:00,44.7,44.72,44.66,44.69,24664.0,39.9974,40.0153,39.9616,39.9885,24664.0
2019-02-26 14:25:00,44.69,44.72,44.67,44.69,12852.0,39.9885,40.0153,39.9706,39.9885,12852.0
2019-02-26 14:30:00,44.69,44.75,44.69,44.74,12228.0,39.9885,40.0422,39.9885,40.0332,12228.0
2019-02-26 14:35:00,44.74,44.8,44.74,44.79,15282.0,40.0332,40.0869,40.0332,40.078,15282.0
2019-02-26 14:40:00,44.79,44.82,44.79,44.82,10724.0,40.078,40.1048,40.078,40.1048,10724.0
2019-02-26 14:45:00,44.82,44.82,44.78,44.78,11356.0,40.1048,40.1048,40.069,40.069,11356.0
2019-02-26 14:50:00,44.77,44.8,44.76,44.77,18028.0,40.0601,40.0869,40.0511,40.0601,18028.0
2019-02-26 14:55:00,44.77,44.77,44.73,44.74,13876.0,40.0601,40.0601,40.0243,40.0332,13876.0
2019-02-26 15:00:00,44.75,44.85,44.74,44.85,38396.0,40.0422,40.1317,40.0332,40.1317,38396.0
2019-02-26 15:05:00,44.85,44.85,44.81,44.81,27368.0,40.1317,40.1317,40.0959,40.0959,27368.0
2019-02-26 15:10:00,44.82,44.86,44.8,44.8,24158.0,40.1048,40.1406,40.0869,40.0869,24158.0
2019-02-26 15:15:00,44.81,44.87,44.8,44.83,11402.0,40.0959,40.1496,40.0869,40.1138,11402.0
2019-02-26 15:20:00,44.83,44.84,44.74,44.76,57650.0,40.1138,40.1227,40.0332,40.0511,57650.0
2019-02-26 15:25:00,44.77,44.77,44.73,44.74,17886.0,40.0601,40.0601,40.0243,40.0332,17886.0
2019-02-26 15:30:00,44.74,44.76,44.69,44.71,36612.0,40.0332,40.0511,39.9885,40.0064,36612.0
2019-02-26 15:35:00,44.71,44.73,44.68,44.69,34042.0,40.0064,40.0243,39.9795,39.9885,34042.0
2019-02-26 15:40:00,44.69,44.7,44.67,44.67,51270.0,39.9885,39.9974,39.9706,39.9706,51270.0
2019-02-26 15:45:00,44.67,44.71,44.65,44.66,59322.0,39.9706,40.0064,39.9527,39.9616,59322.0
2019-02-26 15:50:00,44.66,44.67,44.63,44.65,83372.0,39.9616,39.9706,39.9348,39.9527,83372.0
2019-02-26 15:55:00,44.66,44.66,44.52,44.53,171200.0,39.9616,39.9616,39.8364,39.8453,171200.0
2019-02-27 09:30:00,44.22,44.38,44.0,44.14,84686.0,39.5679,39.7111,39.3711,39.4963,84686.0
2019-02-27 09:35:00,44.08,44.29,44.02,44.12,93154.0,39.4427,39.6306,39.389,39.4785,93154.0
2019-02-27 09:40:00,44.17,44.23,43.96,43.99,115834.0,39.5232,39.5769,39.3353,39.3621,115834.0
2019-02-27 09:45:00,44.0,44.02,43.9,43.98,154144.0,39.3711,39.389,39.2816,39.3532,154144.0
2019-02-27 09:50:00,44.0,44.0,43.84,43.91,86506.0,39.3711,39.3711,39.2279,39.2905,86506.0
2019-02-27 09:55:00,43.9,43.9,43.73,43.83,170336.0,39.2816,39.2816,39.1295,39.219,170336.0
2019-02-27 10:00:00,43.82,43.82,43.57,43.57,197188.0,39.21,39.21,38.9863,38.9863,197188.0
2019-02-27 10:05:00,43.58,43.65,43.55,43.61,170634.0,38.9953,39.0579,38.9684,39.0221,170634.0
2019-02-27 10:10:00,43.61,43.61,43.4,43.43,145834.0,39.0221,39.0221,38.8342,38.861,145834.0
2019-02-27 10:15:00,43.43,43.7,43.41,43.69,58636.0,38.861,39.1026,38.8431,39.0937,58636.0
2019-02-27 10:20:00,43.69,43.79,43.59,43.6,49918.0,39.0937,39.1832,39.0042,39.0132,49918.0
2019-02-27 10:25:00,43.6,43.7,43.6,43.7,51586.0,39.0132,39.1026,39.0132,39.1026,51586.0
2019-02-27 10:30:00,43.69,43.7,43.49,43.49,44560.0,39.0937,39.1026,38.9147,38.9147,44560.0
2019-02-27 10:35:00,43.49,43.55,43.45,43.53,53066.0,38.9147,38.9684,38.8789,38.9505,53066.0
2019-02-27 10:40:00,43.53,43.73,43.53,43.73,33262.0,38.9505,39.1295,38.9505,39.1295,33262.0
2019-02-27 10:45:00,43.74,43.74,43.62,43.7,43762.0,39.1384,39.1384,39.0311,39.1026,43762.0
2019-02-27 10:50:00,43.7,43.71,43.59,43.61,52782.0,39.1026,39.1116,39.0042,39.0221,52782.0
2019-02-27 10:55:00,43.62,43.62,43.5,43.52,127700.0,39.0311,39.0311,38.9237,38.9416,127700.0
2019-02-27 11:00:00,43.52,43.54,43.41,43.52,116716.0,38.9416,38.9595,38.8431,38.9416,116716.0
2019-02-27 11:05:00,43.52,43.55,43.44,43.51,103906.0,38.9416,38.9684,38.87,38.9326,103906.0
2019-02-27 11:10:00,43.52,43.6,43.48,43.6,64332.0,38.9416,39.0132,38.9058,39.0132,64332.0
2019-02-27 11:15:00,43.6,43.63,43.51,43.53,69226.0,39.0132,39.04,38.9326,38.9505,69226.0
2019-02-27 11:20:00,43.54,43.62,43.54,43.59,76420.0,38.9595,39.0311,38.9595,39.0042,76420.0
2019-02-27 11:25:00,43.59,43.63,43.51,43.6,181202.0,39.0042,39.04,38.9326,39.0132,181202.0
2019-02-27 11:30:00,43.59,43.72,43.59,43.68,67778.0,39.0042,39.1205,39.0042,39.0847,67778.0
2019-02-27 11:35:00,43.68,43.81,43.67,43.8,122166.0,39.0847,39.2011,39.0758,39.1921,122166.0
2019-02-27 11:40:00,43.8,43.83,43.77,43.78,144776.0,39.1921,39.219,39.1653,39.1742,144776.0
2019-02-27 11:45:00,43.78,43.78,43.61,43.71,317450.0,39.1742,39.1742,39.0221,39.1116,317450.0
2019-02-27 11:50:00,43.71,43.8,43.61,43.62,193654.0,39.1116,39.1921,39.0221,39.0311,193654.0
2019-02-27 11:55:00,43.63,43.66,43.51,43.52,160018.0,39.04,39.0668,38.9326,38.9416,160018.0
2019-02-27 12:00:00,43.52,43.63,43.52,43.54,71184.0,38.9416,39.04,38.9416,38.9595,71184.0
2019-02-27 12:05:00,43.55,43.63,43.55,43.63,27216.0,38.9684,39.04,38.9684,39.04,27216.0
2019-02-27 12:10:00,43.63,43.67,43.58,43.67,24016.0,39.04,39.0758,38.9953,39.0758,24016.0
2019-02-27 12:15:00,43.67,43.71,43.61,43.64,24236.0,39.0758,39.1116,39.0221,39.049,24236.0
2019-02-27 12:20:00,43.65,43.65,43.57,43.58,25370.0,39.0579,39.0579,38.9863,38.9953,25370.0
2019-02-27 12:25:00,43.58,43.67,43.58,43.66,16146.0,38.9953,39.0758,38.9953,39.0668,16146.0
2019-02-27 12:30:00,43.68,43.7,43.65,43.65,32232.0,39.0847,39.1026,39.0579,39.0579,32232.0
2019-02-27 12:35:00,43.65,43.66,43.6,43.62,33616.0,39.0579,39.0668,39.0132,39.0311,33616.0
2019-02-27 12:40:00,43.61,43.66,43.6,43.64,26390.0,39.0221,39.0668,39.0132,39.049,26390.0
2019-02-27 12:45:00,43.64,43.66,43.6,43.6,20038.0,39.049,39.0668,39.0132,39.0132,20038.0
2019-02-27 12:50:00,43.61,43.61,43.49,43.49,31152.0,39.0221,39.0221,38.9147,38.9147,31152.0
2019-02-27 12:55:00,43.49,43.49,43.32,43.38,190726.0,38.9147,38.9147,38.7626,38.8163,190726.0
2019-02-27 13:00:00,43.38,43.47,43.38,43.45,33832.0,38.8163,38.8968,38.8163,38.8789,33832.0
2019-02-27 13:05:00,43.45,43.55,43.4,43.41,87174.0,38.8789,38.9684,38.8342,38.8431,87174.0
2019-02-27 13:10:00,43.41,43.44,43.37,43.42,52548.0,38.8431,38.87,38.8074,38.8521,52548.0
2019-02-27 13:15:00,43.43,43.48,43.41,43.47,34870.0,38.861,38.9058,38.8431,38.8968,34870.0
2019-02-27 13:20:00,43.47,43.56,43.46,43.56,94610.0,38.8968,38.9774,38.8879,38.9774,94610.0
2019-02-27 13:25:00,43.56,43.58,43.54,43.57,32970.0,38.9774,38.9953,38.9595,38.9863,32970.0
2019-02-27 13:30:00,43.56,43.58,43.5,43.55,80430.0,38.9774,38.9953,38.9237,38.9684,80430.0
2019-02-27 13:35:00,43.55,43.58,43.53,43.56,63866.0,38.9684,38.9953,38.9505,38.9774,63866.0
2019-02-27 13:40:00,43.56,43.6,43.56,43.59,25066.0,38.9774,39.0132,38.9774,39.0042,25066.0
2019-02-27 13:45:00,43.6,43.63,43.57,43.62,48082.0,39.0132,39.04,38.9863,39.0311,48082.0
2019-02-27 13:50:00,43.62,43.67,43.58,43.61,86710.0,39.0311,39.0758,38.9953,39.0221,86710.0
2019-02-27 13:55:00,43.61,43.62,43.59,43.6,39390.0,39.0221,39.0311,39.0042,39.0132,39390.0
2019-02-27 14:00:00,43.6,43.6,43.38,43.48,130198.0,39.0132,39.0132,38.8163,38.9058,130198.0
2019-02-27 14:05:00,43.49,43.56,43.48,43.55,28112.0,38.9147,38.9774,38.9058,38.9684,28112.0
2019-02-27 14:10:00,43.54,43.62,43.54,43.59,36186.0,38.9595,39.0311,38.9595,39.0042,36186.0
2019-02-27 14:15:00,43.61,43.62,43.57,43.58,20698.0,39.0221,39.0311,38.9863,38.9953,20698.0
2019-02-27 14:20:00,43.58,43.62,43.56,43.58,26928.0,38.9953,39.0311,38.9774,38.9953,26928.0
2019-02-27 14:25:00,43.58,43.59,43.56,43.57,25684.0,38.9953,39.0042,38.9774,38.9863,25684.0
2019-02-27 14:30:00,43.58,43.6,43.56,43.59,39174.0,38.9953,39.0132,38.9774,39.0042,39174.0
2019-02-27 14:35:00,43.59,43.63,43.58,43.6,32222.0,39.0042,39.04,38.9953,39.0132,32222.0
2019-02-27 14:40:00,43.62,43.66,43.58,43.62,38022.0,39.0311,39.0668,38.9953,39.0311,38022.0
2019-02-27 14:45:00,43.62,43.63,43.6,43.61,33510.0,39.0311,39.04,39.0132,39.0221,33510.0
2019-02-27 14:50:00,43.62,43.65,43.59,43.59,29692.0,39.0311,39.0579,39.0042,39.0042,29692.0
2019-02-27 14:55:00,43.59,43.6,43.57,43.58,29050.0,39.0042,39.0132,38.9863,38.9953,29050.0
2019-02-27 15:00:00,43.58,43.6,43.53,43.55,42452.0,38.9953,39.0132,38.9505,38.9684,42452.0
2019-02-27 15:05:00,43.55,43.58,43.53,43.57,20986.0,38.9684,38.9953,38.9505,38.9863,20986.0
2019-02-27 15:10:00,43.57,43.58,43.54,43.55,59378.0,38.9863,38.9953,38.9595,38.9684,59378.0
2019-02-27 15:15:00,43.55,43.56,43.52,43.55,82558.0,38.9684,38.9774,38.9416,38.9684,82558.0
2019-02-27 15:20:00,43.55,43.56,43.52,43.52,41184.0,38.9684,38.9774,38.9416,38.9416,41184.0
2019-02-27 15:25:00,43.52,43.55,43.51,43.51,32830.0,38.9416,38.9684,38.9326,38.9326,32830.0
2019-02-27 15:30:00,43.51,43.53,43.49,43.49,52156.0,38.9326,38.9505,38.9147,38.9147,52156.0
2019-02-27 15:35:00,43.5,43.52,43.47,43.52,82288.0,38.9237,38.9416,38.8968,38.9416,82288.0
2019-02-27 15:40:00,43.52,43.52,43.45,43.48,69476.0,38.9416,38.9416,38.8789,38.9058,69476.0
2019-02-27 15:45:00,43.48,43.48,43.37,43.4,228752.0,38.9058,38.9058,38.8074,38.8342,228752.0
2019-02-27 15:50:00,43.4,43.45,43.4,43.41,191410.0,38.8342,38.8789,38.8342,38.8431,191410.0
2019-02-27 15:55:00,43.41,43.55,43.41,43.54,352816.0,38.8431,38.9684,38.8431,38.9595,352816.0
2019-02-28 09:30:00,43.17,43.45,43.16,43.32,96080.0,38.6284,38.8789,38.6194,38.7626,96080.0
2019-02-28 09:35:00,43.27,43.41,43.22,43.35,38280.0,38.7179,38.8431,38.6731,38.7895,38280.0
2019-02-28 09:40:00,43.33,43.5,43.33,43.42,40036.0,38.7716,38.9237,38.7716,38.8521,40036.0
2019-02-28 09:45:00,43.44,43.57,43.44,43.46,69904.0,38.87,38.9863,38.87,38.8879,69904.0
2019-02-28 09:50:00,43.46,43.54,43.43,43.53,14640.0,38.8879,38.9595,38.861,38.9505,14640.0
2019-02-28 09:55:00,43.52,43.56,43.47,43.54,36708.0,38.9416,38.9774,38.8968,38.9595,36708.0
2019-02-28 10:00:00,43.52,43.52,43.34,43.35,41770.0,38.9416,38.9416,38.7805,38.7895,41770.0
2019-02-28 10:05:00,43.36,43.38,43.23,43.24,40446.0,38.7984,38.8163,38.6821,38.691,40446.0
2019-02-28 10:10:00,43.24,43.48,43.24,43.47,40476.0,38.691,38.9058,38.691,38.8968,40476.0
2019-02-28 10:15:00,43.46,43.47,43.4,43.45,34018.0,38.8879,38.8968,38.8342,38.8789,34018.0
2019-02-28 10:20:00,43.45,43.48,43.37,43.42,36360.0,38.8789,38.9058,38.8074,38.8521,36360.0
2019-02-28 10:25:00,43.42,43.52,43.39,43.51,27590.0,38.8521,38.9416,38.8253,38.9326,27590.0
2019-02-28 10:30:00,43.49,43.54,43.48,43.5,20182.0,38.9147,38.9595,38.9058,38.9237,20182.0
2019-02-28 10:35:00,43.52,43.55,43.46,43.48,20378.0,38.9416,38.9684,38.8879,38.9058,20378.0
2019-02-28 10:40:00,43.48,43.51,43.44,43.44,18498.0,38.9058,38.9326,38.87,38.87,18498.0
2019-02-28 10:45:00,43.45,43.48,43.42,43.47,19218.0,38.8789,38.9058,38.8521,38.8968,19218.0
2019-02-28 10:50:00,43.47,43.47,43.37,43.47,22200.0,38.8968,38.8968,38.8074,38.8968,22200.0
2019-02-28 10:55:00,43.46,43.51,43.43,43.47,25074.0,38.8879,38.9326,38.861,38.8968,25074.0
2019-02-28 11:00:00,43.47,43.52,43.47,43.47,18514.0,38.8968,38.9416,38.8968,38.8968,18514.0
2019-02-28 11:05:00,43.47,43.49,43.44,43.48,10600.0,38.8968,38.9147,38.87,38.9058,10600.0
2019-02-28 11:10:00,43.48,43.49,43.41,43.44,19244.0,38.9058,38.9147,38.8431,38.87,19244.0
2019-02-28 11:15:00,43.44,43.54,43.43,43.51,21890.0,38.87,38.9595,38.861,38.9326,21890.0
2019-02-28 11:20:00,43.49,43.54,43.47,43.49,25204.0,38.9147,38.9595,38.8968,38.9147,25204.0
2019-02-28 11:25:00,43.48,43.52,43.44,43.49,36600.0,38.9058,38.9416,38.87,38.9147,36600.0
2019-02-28 11:30:00,43.47,43.5,43.45,43.49,13600.0,38.8968,38.9237,38.8789,38.9147,13600.0
2019-02-28 11:35:00,43.49,43.52,43.48,43.51,35714.0,38.9147,38.9416,38.9058,38.9326,35714.0
2019-02-28 11:40:00,43.52,43.52,43.45,43.45,19194.0,38.9416,38.9416,38.8789,38.8789,19194.0
2019-02-28 11:45:00,43.47,43.54,43.46,43.49,19678.0,38.8968,38.9595,38.8879,38.9147,19678.0
2019-02-28 11:50:00,43.49,43.58,43.49,43.53,14400.0,38.9147,38.9953,38.9147,38.9505,14400.0
2019-02-28 11:55:00,43.54,43.56,43.51,43.56,18066.0,38.9595,38.9774,38.9326,38.9774,18066.0
2019-02-28 12:00:00,43.55,43.58,43.54,43.57,19686.0,38.9684,38.9953,38.9595,38.9863,19686.0
2019-02-28 12:05:00,43.57,43.59,43.56,43.58,8100.0,38.9863,39.0042,38.9774,38.9953,8100.0
2019-02-28 12:10:00,43.59,43.62,43.57,43.62,19262.0,39.0042,39.0311,38.9863,39.0311,19262.0
2019-02-28 12:15:00,43.62,43.67,43.58,43.6,23248.0,39.0311,39.0758,38.9953,39.0132,23248.0
2019-02-28 12:20:00,43.6,43.6,43.54,43.57,27660.0,39.0132,39.0132,38.9595,38.9863,27660.0
2019-02-28 12:25:00,43.56,43.57,43.48,43.49,78620.0,38.9774,38.9863,38.9058,38.9147,78620.0
2019-02-28 12:30:00,43.49,43.49,43.45,43.46,22580.0,38.9147,38.9147,38.8789,38.8879,22580.0
2019-02-28 12:35:00,43.45,43.46,43.43,43.44,19954.0,38.8789,38.8879,38.861,38.87,19954.0
2019-02-28 12:40:00,43.45,43.47,43.44,43.45,19786.0,38.8789,38.8968,38.87,38.8789,19786.0
2019-02-28 12:45:00,43.44,43.45,43.38,43.39,28334.0,38.87,38.8789,38.8163,38.8253,28334.0
2019-02-28 12:50:00,43.4,43.42,43.37,43.39,27714.0,38.8342,38.8521,38.8074,38.8253,27714.0
2019-02-28 12:55:00,43.4,43.46,43.39,43.45,18468.0,38.8342,38.8879,38.8253,38.8789,18468.0
2019-02-28 13:00:00,43.44,43.46,43.42,43.42,13384.0,38.87,38.8879,38.8521,38.8521,13384.0
2019-02-28 13:05:00,43.44,43.46,43.43,43.45,5404.0,38.87,38.8879,38.861,38.8789,5404.0
2019-02-28 13:10:00,43.46,43.48,43.44,43.46,21938.0,38.8879,38.9058,38.87,38.8879,21938.0
2019-02-28 13:15:00,43.46,43.48,43.42,43.42,33812.0,38.8879,38.9058,38.8521,38.8521,33812.0
2019-02-28 13:20:00,43.43,43.43,43.41,43.41,25722.0,38.861,38.861,38.8431,38.8431,25722.0
2019-02-28 13:25:00,43.41,43.44,43.38,43.4,39464.0,38.8431,38.87,38.8163,38.8342,39464.0
2019-02-28 13:30:00,43.41,43.44,43.4,43.44,13274.0,38.8431,38.87,38.8342,38.87,13274.0
2019-02-28 13:35:00,43.43,43.48,43.41,43.48,46170.0,38.861,38.9058,38.8431,38.9058,46170.0
2019-02-28 13:40:00,43.48,43.49,43.42,43.42,31886.0,38.9058,38.9147,38.8521,38.8521,31886.0
2019-02-28 13:45:00,43.42,43.42,43.37,43.37,14400.0,38.8521,38.8521,38.8074,38.8074,14400.0
2019-02-28 13:50:00,43.37,43.38,43.35,43.36,17370.0,38.8074,38.8163,38.7895,38.7984,17370.0
2019-02-28 13:55:00,43.37,43.37,43.33,43.33,21022.0,38.8074,38.8074,38.7716,38.7716,21022.0
2019-02-28 14:00:00,43.32,43.34,43.29,43.29,25746.0,38.7626,38.7805,38.7358,38.7358,25746.0
2019-02-28 14:05:00,43.3,43.33,43.3,43.31,17294.0,38.7447,38.7716,38.7447,38.7537,17294.0
2019-02-28 14:10:00,43.31,43.34,43.27,43.33,20114.0,38.7537,38.7805,38.7179,38.7716,20114.0
2019-02-28 14:15:00,43.33,43.35,43.31,43.34,23990.0,38.7716,38.7895,38.7537,38.7805,23990.0
2019-02-28 14:20:00,43.34,43.34,43.32,43.33,19866.0,38.7805,38.7805,38.7626,38.7716,19866.0
2019-02-28 14:25:00,43.34,43.34,43.33,43.34,25800.0,38.7805,38.7805,38.7716,38.7805,25800.0
2019-02-28 14:30:00,43.34,43.34,43.27,43.29,49302.0,38.7805,38.7805,38.7179,38.7358,49302.0
2019-02-28 14:35:00,43.29,43.33,43.27,43.33,16200.0,38.7358,38.7716,38.7179,38.7716,16200.0
2019-02-28 14:40:00,43.33,43.34,43.32,43.33,30930.0,38.7716,38.7805,38.7626,38.7716,30930.0
2019-02-28 14:45:00,43.33,43.34,43.31,43.32,14030.0,38.7716,38.7805,38.7537,38.7626,14030.0
2019-02-28 14:50:00,43.32,43.34,43.31,43.33,28468.0,38.7626,38.7805,38.7537,38.7716,28468.0
2019-02-28 14:55:00,43.33,43.38,43.32,43.33,67330.0,38.7716,38.8163,38.7626,38.7716,67330.0
2019-02-28 15:00:00,43.33,43.35,43.3,43.3,38620.0,38.7716,38.7895,38.7447,38.7447,38620.0
2019-02-28 15:05:00,43.32,43.32,43.27,43.27,44988.0,38.7626,38.7626,38.7179,38.7179,44988.0
2019-02-28 15:10:00,43.27,43.27,43.24,43.25,70906.0,38.7179,38.7179,38.691,38.7,70906.0
2019-02-28 15:15:00,43.25,43.3,43.24,43.27,90142.0,38.7,38.7447,38.691,38.7179,90142.0
2019-02-28 15:20:00,43.28,43.3,43.27,43.27,38912.0,38.7268,38.7447,38.7179,38.7179,38912.0
2019-02-28 15:25:00,43.27,43.32,43.27,43.31,26772.0,38.7179,38.7626,38.7179,38.7537,26772.0
2019-02-28 15:30:00,43.3,43.35,43.3,43.35,24964.0,38.7447,38.7895,38.7447,38.7895,24964.0
2019-02-28 15:35:00,43.35,43.38,43.34,43.36,59688.0,38.7895,38.8163,38.7805,38.7984,59688.0
2019-02-28 15:40:00,43.36,43.36,43.32,43.35,55580.0,38.7984,38.7984,38.7626,38.7895,55580.0
2019-02-28 15:45:00,43.36,43.42,43.35,43.42,92692.0,38.7984,38.8521,38.7895,38.8521,92692.0
2019-02-28 15:50:00,43.41,43.46,43.41,43.45,162024.0,38.8431,38.8879,38.8431,38.8789,162024.0
2019-02-28 15:55:00,43.45,43.45,43.37,43.44,325576.0,38.8789,38.8789,38.8074,38.87,325576.0
2019-03-01 09:30:00,43.95,44.32,43.79,44.07,146868.0,39.3263,39.6574,39.1832,39.4337,146868.0
2019-03-01 09:35:00,44.11,44.27,44.08,44.24,65770.0,39.4695,39.6127,39.4427,39.5858,65770.0
2019-03-01 09:40:00,44.26,44.32,44.19,44.21,50890.0,39.6037,39.6574,39.5411,39.559,50890.0
2019-03-01 09:45:00,44.19,44.42,44.19,44.4,63426.0,39.5411,39.7469,39.5411,39.729,63426.0
2019-03-01 09:50:00,44.38,44.46,44.34,44.38,73722.0,39.7111,39.7827,39.6753,39.7111,73722.0
2019-03-01 09:55:00,44.36,44.38,44.26,44.38,56340.0,39.6932,39.7111,39.6037,39.7111,56340.0
2019-03-01 10:00:00,44.34,44.34,44.12,44.21,22152.0,39.6753,39.6753,39.4785,39.559,22152.0
2019-03-01 10:05:00,44.21,44.21,44.01,44.03,21634.0,39.559,39.559,39.38,39.3979,21634.0
2019-03-01 10:10:00,44.02,44.07,43.96,43.98,41762.0,39.389,39.4337,39.3353,39.3532,41762.0
2019-03-01 10:15:00,43.98,43.99,43.9,43.96,11200.0,39.3532,39.3621,39.2816,39.3353,11200.0
2019-03-01 10:20:00,43.94,43.96,43.87,43.88,17236.0,39.3174,39.3353,39.2548,39.2637,17236.0
2019-03-01 10:25:00,43.85,43.91,43.81,43.91,15210.0,39.2369,39.2905,39.2011,39.2905,15210.0
2019-03-01 10:30:00,43.88,43.88,43.8,43.82,15718.0,39.2637,39.2637,39.1921,39.21,15718.0
2019-03-01 10:35:00,43.81,43.88,43.8,43.86,18796.0,39.2011,39.2637,39.1921,39.2458,18796.0
2019-03-01 10:40:00,43.86,43.9,43.85,43.88,13468.0,39.2458,39.2816,39.2369,39.2637,13468.0
2019-03-01 10:45:00,43.88,43.91,43.84,43.86,12800.0,39.2637,39.2905,39.2279,39.2458,12800.0
2019-03-01 10:50:00,43.87,43.88,43.81,43.87,14842.0,39.2548,39.2637,39.2011,39.2548,14842.0
2019-03-01 10:55:00,43.88,43.9,43.85,43.89,12190.0,39.2637,39.2816,39.2369,39.2727,12190.0
2019-03-01 11:00:00,43.88,43.9,43.81,43.83,23972.0,39.2637,39.2816,39.2011,39.219,23972.0
2019-03-01 11:05:00,43.81,43.81,43.71,43.77,24974.0,39.2011,39.2011,39.1116,39.1653,24974.0
2019-03-01 11:10:00,43.77,43.78,43.73,43.78,14866.0,39.1653,39.1742,39.1295,39.1742,14866.0
2019-03-01 11:15:00,43.77,43.83,43.74,43.83,20270.0,39.1653,39.219,39.1384,39.219,20270.0
2019-03-01 11:20:00,43.82,43.83,43.74,43.77,17244.0,39.21,39.219,39.1384,39.1653,17244.0
2019-03-01 11:25:00,43.77,43.84,43.77,43.84,10864.0,39.1653,39.2279,39.1653,39.2279,10864.0
2019-03-01 11:30:00,43.84,43.88,43.79,43.79,18586.0,39.2279,39.2637,39.1832,39.1832,18586.0
2019-03-01 11:35:00,43.82,43.82,43.75,43.82,68980.0,39.21,39.21,39.1474,39.21,68980.0
2019-03-01 11:40:00,43.82,43.82,43.72,43.72,21400.0,39.21,39.21,39.1205,39.1205,21400.0
2019-03-01 11:45:00,43.71,43.71,43.66,43.68,15556.0,39.1116,39.1116,39.0668,39.0847,15556.0
2019-03-01 11:50:00,43.67,43.67,43.57,43.59,39236.0,39.0758,39.0758,38.9863,39.0042,39236.0
2019-03-01 11:55:00,43.6,43.71,43.6,43.7,18926.0,39.0132,39.1116,39.0132,39.1026,18926.0
2019-03-01 12:00:00,43.7,43.72,43.65,43.65,18526.0,39.1026,39.1205,39.0579,39.0579,18526.0
2019-03-01 12:05:00,43.66,43.77,43.65,43.76,9496.0,39.0668,39.1653,39.0579,39.1563,9496.0
2019-03-01 12:10:00,43.76,43.83,43.76,43.81,25358.0,39.1563,39.219,39.1563,39.2011,25358.0
2019-03-01 12:15:00,43.82,43.89,43.81,43.88,15650.0,39.21,39.2727,39.2011,39.2637,15650.0
2019-03-01 12:20:00,43.88,43.88,43.83,43.87,15382.0,39.2637,39.2637,39.219,39.2548,15382.0
2019-03-01 12:25:00,43.88,43.93,43.85,43.93,11960.0,39.2637,39.3084,39.2369,39.3084,11960.0
2019-03-01 12:30:00,43.93,43.97,43.93,43.96,15000.0,39.3084,39.3442,39.3084,39.3353,15000.0
2019-03-01 12:35:00,43.96,44.01,43.92,43.99,19098.0,39.3353,39.38,39.2995,39.3621,19098.0
2019-03-01 12:40:00,44.01,44.04,43.96,44.02,12284.0,39.38,39.4069,39.3353,39.389,12284.0
2019-03-01 12:45:00,44.02,44.03,43.99,44.01,8600.0,39.389,39.3979,39.3621,39.38,8600.0
2019-03-01 12:50:00,44.02,44.09,44.02,44.07,10648.0,39.389,39.4516,39.389,39.4337,10648.0
2019-03-01 12:55:00,44.06,44.08,44.02,44.03,13164.0,39.4248,39.4427,39.389,39.3979,13164.0
2019-03-01 13:00:00,44.02,44.02,43.98,43.99,41890.0,39.389,39.389,39.3532,39.3621,41890.0
2019-03-01 13:05:00,43.99,44.04,43.98,43.98,44022.0,39.3621,39.4069,39.3532,39.3532,44022.0
2019-03-01 13:10:00,43.97,43.99,43.96,43.97,16206.0,39.3442,39.3621,39.3353,39.3442,16206.0
2019-03-01 13:15:00,43.97,43.98,43.92,43.95,21952.0,39.3442,39.3532,39.2995,39.3263,21952.0
2019-03-01 13:20:00,43.95,43.97,43.94,43.97,11000.0,39.3263,39.3442,39.3174,39.3442,11000.0
2019-03-01 13:25:00,43.97,43.99,43.96,43.98,13638.0,39.3442,39.3621,39.3353,39.3532,13638.0
2019-03-01 13:30:00,43.99,44.05,43.98,44.05,12640.0,39.3621,39.4158,39.3532,39.4158,12640.0
2019-03-01 13:35:00,44.04,44.06,43.99,44.0,47308.0,39.4069,39.4248,39.3621,39.3711,47308.0
2019-03-01 13:40:00,44.0,44.01,43.97,44.0,15636.0,39.3711,39.38,39.3442,39.3711,15636.0
2019-03-01 13:45:00,44.0,44.02,43.98,44.02,17356.0,39.3711,39.389,39.3532,39.389,17356.0
2019-03-01 13:50:00,44.01,44.03,43.99,44.02,28180.0,39.38,39.3979,39.3621,39.389,28180.0
2019-03-01 13:55:00,44.02,44.06,44.02,44.05,39338.0,39.389,39.4248,39.389,39.4158,39338.0
2019-03-01 14:00:00,44.05,44.1,44.04,44.1,29112.0,39.4158,39.4606,39.4069,39.4606,29112.0
2019-03-01 14:05:00,44.1,44.16,44.1,44.14,50868.0,39.4606,39.5142,39.4606,39.4963,50868.0
2019-03-01 14:10:00,44.16,44.22,44.14,44.22,63814.0,39.5142,39.5679,39.4963,39.5679,63814.0
2019-03-01 14:15:00,44.21,44.27,44.18,44.24,69006.0,39.559,39.6127,39.5321,39.5858,69006.0
2019-03-01 14:20:00,44.23,44.35,44.23,44.33,50238.0,39.5769,39.6843,39.5769,39.6664,50238.0
2019-03-01 14:25:00,44.34,44.36,44.3,44.35,53710.0,39.6753,39.6932,39.6395,39.6843,53710.0
2019-03-01 14:30:00,44.36,44.36,44.27,44.31,21210.0,39.6932,39.6932,39.6127,39.6485,21210.0
2019-03-01 14:35:00,44.33,44.33,44.3,44.3,12946.0,39.6664,39.6664,39.6395,39.6395,12946.0
2019-03-01 14:40:00,44.3,44.35,44.3,44.32,16368.0,39.6395,39.6843,39.6395,39.6574,16368.0
2019-03-01 14:45:00,44.31,44.33,44.21,44.22,26810.0,39.6485,39.6664,39.559,39.5679,26810.0
2019-03-01 14:50:00,44.23,44.26,44.21,44.23,15440.0,39.5769,39.6037,39.559,39.5769,15440.0
2019-03-01 14:55:00,44.23,44.26,44.23,44.24,14774.0,39.5769,39.6037,39.5769,39.5858,14774.0
2019-03-01 15:00:00,44.24,44.26,44.21,44.22,14470.0,39.5858,39.6037,39.559,39.5679,14470.0
2019-03-01 15:05:00,44.21,44.31,44.21,44.29,31408.0,39.559,39.6485,39.559,39.6306,31408.0
2019-03-01 15:10:00,44.3,44.31,44.24,44.24,20616.0,39.6395,39.6485,39.5858,39.5858,20616.0
2019-03-01 15:15:00,44.24,44.27,44.22,44.26,23440.0,39.5858,39.6127,39.5679,39.6037,23440.0
2019-03-01 15:20:00,44.26,44.27,44.24,44.27,18150.0,39.6037,39.6127,39.5858,39.6127,18150.0
2019-03-01 15:25:00,44.27,44.3,44.26,44.3,29062.0,39.6127,39.6395,39.6037,39.6395,29062.0
2019-03-01 15:30:00,44.3,44.31,44.26,44.27,34098.0,39.6395,39.6485,39.6037,39.6127,34098.0
2019-03-01 15:35:00,44.27,44.29,44.26,44.27,35148.0,39.6127,39.6306,39.6037,39.6127,35148.0
2019-03-01 15:40:00,44.27,44.31,44.23,44.3,67426.0,39.6127,39.6485,39.5769,39.6395,67426.0
2019-03-01 15:45:00,44.3,44.34,44.26,44.26,78760.0,39.6395,39.6753,39.6037,39.6037,78760.0
2019-03-01 15:50:00,44.26,44.26,44.21,44.22,138984.0,39.6037,39.6037,39.559,39.5679,138984.0
2019-03-01 15:55:00,44.22,44.34,44.21,44.33,330210.0,39.5679,39.6753,39.559,39.6664,330210.0
2019-03-04 09:30:00,44.67,44.76,44.4,44.53,111956.0,39.9706,40.0511,39.729,39.8453,111956.0
2019-03-04 09:35:00,44.51,44.75,44.5,44.67,16296.0,39.8274,40.0422,39.8185,39.9706,16296.0
2019-03-04 09:40:00,44.71,44.76,44.62,44.72,28528.0,40.0064,40.0511,39.9259,40.0153,28528.0
2019-03-04 09:45:00,44.71,44.72,44.58,44.58,20228.0,40.0064,40.0153,39.8901,39.8901,20228.0
2019-03-04 09:50:00,44.6,44.63,44.51,44.54,18984.0,39.908,39.9348,39.8274,39.8543,18984.0
2019-03-04 09:55:00,44.56,44.73,44.55,44.7,23018.0,39.8722,40.0243,39.8632,39.9974,23018.0
2019-03-04 10:00:00,44.68,44.69,44.63,44.69,18218.0,39.9795,39.9885,39.9348,39.9885,18218.0
2019-03-04 10:05:00,44.69,44.71,44.63,44.65,18424.0,39.9885,40.0064,39.9348,39.9527,18424.0
2019-03-04 10:10:00,44.66,44.66,44.51,44.6,26906.0,39.9616,39.9616,39.8274,39.908,26906.0
2019-03-04 10:15:00,44.6,44.68,44.58,44.68,31454.0,39.908,39.9795,39.8901,39.9795,31454.0
2019-03-04 10:20:00,44.68,44.74,44.67,44.7,20988.0,39.9795,40.0332,39.9706,39.9974,20988.0
2019-03-04 10:25:00,44.69,44.77,44.68,44.77,15874.0,39.9885,40.0601,39.9795,40.0601,15874.0
2019-03-04 10:30:00,44.78,44.79,44.64,44.66,28226.0,40.069,40.078,39.9437,39.9616,28226.0
2019-03-04 10:35:00,44.66,44.74,44.66,44.72,14762.0,39.9616,40.0332,39.9616,40.0153,14762.0
2019-03-04 10:40:00,44.73,44.74,44.68,44.72,21918.0,40.0243,40.0332,39.9795,40.0153,21918.0
2019-03-04 10:45:00,44.73,44.74,44.64,44.73,18916.0,40.0243,40.0332,39.9437,40.0243,18916.0
2019-03-04 10:50:00,44.73,44.74,44.66,44.69,20482.0,40.0243,40.0332,39.9616,39.9885,20482.0
2019-03-04 10:55:00,44.68,44.68,44.54,44.56,23276.0,39.9795,39.9795,39.8543,39.8722,23276.0
2019-03-04 11:00:00,44.55,44.57,44.49,44.52,23434.0,39.8632,39.8811,39.8095,39.8364,23434.0
2019-03-04 11:05:00,44.52,44.54,44.41,44.42,34962.0,39.8364,39.8543,39.7379,39.7469,34962.0
2019-03-04 11:10:00,44.38,44.45,44.38,44.44,11262.0,39.7111,39.7737,39.7111,39.7648,11262.0
2019-03-04 11:15:00,44.41,44.45,44.35,44.43,15582.0,39.7379,39.7737,39.6843,39.7558,15582.0
2019-03-04 11:20:00,44.44,44.44,44.3,44.32,14640.0,39.7648,39.7648,39.6395,39.6574,14640.0
2019-03-04 11:25:00,44.34,44.37,44.31,44.32,11026.0,39.6753,39.7022,39.6485,39.6574,11026.0
2019-03-04 11:30:00,44.3,44.35,44.24,44.28,25262.0,39.6395,39.6843,39.5858,39.6216,25262.0
2019-03-04 11:35:00,44.29,44.29,44.19,44.19,18078.0,39.6306,39.6306,39.5411,39.5411,18078.0
2019-03-04 11:40:00,44.17,44.2,44.15,44.16,27764.0,39.5232,39.55,39.5053,39.5142,27764.0
2019-03-04 11:45:00,44.17,44.18,44.08,44.08,31346.0,39.5232,39.5321,39.4427,39.4427,31346.0
2019-03-04 11:50:00,44.1,44.16,44.08,44.14,26024.0,39.4606,39.5142,39.4427,39.4963,26024.0
2019-03-04 11:55:00,44.13,44.13,43.99,44.01,12646.0,39.4874,39.4874,39.3621,39.38,12646.0
2019-03-04 12:00:00,43.99,44.11,43.96,44.09,10200.0,39.3621,39.4695,39.3353,39.4516,10200.0
2019-03-04 12:05:00,44.08,44.1,44.04,44.08,9042.0,39.4427,39.4606,39.4069,39.4427,9042.0
2019-03-04 12:10:00,44.07,44.08,43.98,43.98,9930.0,39.4337,39.4427,39.3532,39.3532,9930.0
2019-03-04 12:15:00,44.0,44.02,43.8,43.82,18568.0,39.3711,39.389,39.1921,39.21,18568.0
2019-03-04 12:20:00,43.85,43.91,43.83,43.83,17152.0,39.2369,39.2905,39.219,39.219,17152.0
2019-03-04 12:25:00,43.85,43.96,43.8,43.93,10898.0,39.2369,39.3353,39.1921,39.3084,10898.0
2019-03-04 12:30:00,43.93,44.02,43.93,43.99,13426.0,39.3084,39.389,39.3084,39.3621,13426.0
2019-03-04 12:35:00,43.98,43.98,43.9,43.92,6378.0,39.3532,39.3532,39.2816,39.2995,6378.0
2019-03-04 12:40:00,43.91,43.92,43.87,43.87,2824.0,39.2905,39.2995,39.2548,39.2548,2824.0
2019-03-04 12:45:00,43.85,43.91,43.85,43.91,9302.0,39.2369,39.2905,39.2369,39.2905,9302.0
2019-03-04 12:50:00,43.88,44.06,43.87,44.02,13092.0,39.2637,39.4248,39.2548,39.389,13092.0
2019-03-04 12:55:00,44.02,44.03,43.97,44.0,5456.0,39.389,39.3979,39.3442,39.3711,5456.0
2019-03-04 13:00:00,44.01,44.01,43.95,43.95,9754.0,39.38,39.38,39.3263,39.3263,9754.0
2019-03-04 13:05:00,43.92,43.96,43.9,43.92,8400.0,39.2995,39.3353,39.2816,39.2995,8400.0
2019-03-04 13:10:00,43.92,44.0,43.91,43.97,6336.0,39.2995,39.3711,39.2905,39.3442,6336.0
2019-03-04 13:15:00,43.99,44.08,43.98,44.05,7812.0,39.3621,39.4427,39.3532,39.4158,7812.0
2019-03-04 13:20:00,44.06,44.12,44.05,44.1,9916.0,39.4248,39.4785,39.4158,39.4606,9916.0
2019-03-04 13:25:00,44.1,44.16,44.06,44.16,7718.0,39.4606,39.5142,39.4248,39.5142,7718.0
2019-03-04 13:30:00,44.17,44.18,44.13,44.13,13022.0,39.5232,39.5321,39.4874,39.4874,13022.0
2019-03-04 13:35:00,44.12,44.18,44.12,44.15,14300.0,39.4785,39.5321,39.4785,39.5053,14300.0
2019-03-04 13:40:00,44.15,44.23,44.13,44.23,11364.0,39.5053,39.5769,39.4874,39.5769,11364.0
2019-03-04 13:45:00,44.22,44.23,44.17,44.22,7628.0,39.5679,39.5769,39.5232,39.5679,7628.0
2019-03-04 13:50:00,44.22,44.26,44.19,44.26,6006.0,39.5679,39.6037,39.5411,39.6037,6006.0
2019-03-04 13:55:00,44.27,44.29,44.21,44.25,7030.0,39.6127,39.6306,39.559,39.5948,7030.0
2019-03-04 14:00:00,44.27,44.27,44.16,44.19,9916.0,39.6127,39.6127,39.5142,39.5411,9916.0
2019-03-04 14:05:00,44.18,44.21,44.12,44.12,6534.0,39.5321,39.559,39.4785,39.4785,6534.0
2019-03-04 14:10:00,44.13,44.18,44.13,44.18,10164.0,39.4874,39.5321,39.4874,39.5321,10164.0
2019-03-04 14:15:00,44.16,44.21,44.16,44.2,9096.0,39.5142,39.559,39.5142,39.55,9096.0
2019-03-04 14:20:00,44.21,44.24,44.16,44.23,8068.0,39.559,39.5858,39.5142,39.5769,8068.0
2019-03-04 14:25:00,44.23,44.28,44.21,44.26,10528.0,39.5769,39.6216,39.559,39.6037,10528.0
2019-03-04 14:30:00,44.28,44.28,44.18,44.19,13428.0,39.6216,39.6216,39.5321,39.5411,13428.0
2019-03-04 14:35:00,44.19,44.23,44.18,44.18,17498.0,39.5411,39.5769,39.5321,39.5321,17498.0
2019-03-04 14:40:00,44.18,44.23,44.14,44.17,13450.0,39.5321,39.5769,39.4963,39.5232,13450.0
2019-03-04 14:45:00,44.17,44.17,44.05,44.06,34016.0,39.5232,39.5232,39.4158,39.4248,34016.0
2019-03-04 14:50:00,44.07,44.15,44.06,44.1,27342.0,39.4337,39.5053,39.4248,39.4606,27342.0
2019-03-04 14:55:00,44.12,44.13,44.04,44.04,22816.0,39.4785,39.4874,39.4069,39.4069,22816.0
2019-03-04 15:00:00,44.04,44.07,43.97,44.0,25206.0,39.4069,39.4337,39.3442,39.3711,25206.0
2019-03-04 15:05:00,43.99,44.05,43.97,44.02,16000.0,39.3621,39.4158,39.3442,39.389,16000.0
2019-03-04 15:10:00,44.02,44.1,44.02,44.1,11420.0,39.389,39.4606,39.389,39.4606,11420.0
2019-03-04 15:15:00,44.1,44.13,44.09,44.1,20222.0,39.4606,39.4874,39.4516,39.4606,20222.0
2019-03-04 15:20:00,44.1,44.14,44.09,44.1,13504.0,39.4606,39.4963,39.4516,39.4606,13504.0
2019-03-04 15:25:00,44.09,44.16,44.09,44.15,12020.0,39.4516,39.5142,39.4516,39.5053,12020.0
2019-03-04 15:30:00,44.14,44.19,44.12,44.15,39466.0,39.4963,39.5411,39.4785,39.5053,39466.0
2019-03-04 15:35:00,44.16,44.24,44.13,44.22,45736.0,39.5142,39.5858,39.4874,39.5679,45736.0
2019-03-04 15:40:00,44.21,44.27,44.21,44.27,48848.0,39.559,39.6127,39.559,39.6127,48848.0
2019-03-04 15:45:00,44.27,44.32,44.27,44.3,72656.0,39.6127,39.6574,39.6127,39.6395,72656.0
2019-03-04 15:50:00,44.29,44.38,44.29,44.37,165466.0,39.6306,39.7111,39.6306,39.7022,165466.0
2019-03-04 15:55:00,44.36,44.37,44.2,44.27,503842.0,39.6932,39.7022,39.55,39.6127,503842.0
2019-03-05 09:30:00,44.21,44.25,43.71,43.86,35272.0,39.559,39.5948,39.1116,39.2458,35272.0
2019-03-05 09:35:00,43.88,44.13,43.75,43.99,17600.0,39.2637,39.4874,39.1474,39.3621,17600.0
2019-03-05 09:40:00,43.94,44.03,43.87,44.01,12276.0,39.3174,39.3979,39.2548,39.38,12276.0
2019-03-05 09:45:00,43.97,44.02,43.9,43.95,24174.0,39.3442,39.389,39.2816,39.3263,24174.0
2019-03-05 09:50:00,43.96,44.01,43.87,43.93,16010.0,39.3353,39.38,39.2548,39.3084,16010.0
2019-03-05 09:55:00,43.93,44.02,43.92,43.93,17950.0,39.3084,39.389,39.2995,39.3084,17950.0
2019-03-05 10:00:00,43.98,44.12,43.98,44.06,22610.0,39.3532,39.4785,39.3532,39.4248,22610.0
2019-03-05 10:05:00,44.06,44.09,43.99,43.99,18212.0,39.4248,39.4516,39.3621,39.3621,18212.0
2019-03-05 10:10:00,43.98,44.01,43.93,43.97,12360.0,39.3532,39.38,39.3084,39.3442,12360.0
2019-03-05 10:15:00,43.98,44.01,43.83,43.85,30546.0,39.3532,39.38,39.219,39.2369,30546.0
2019-03-05 10:20:00,43.83,43.92,43.82,43.87,17562.0,39.219,39.2995,39.21,39.2548,17562.0
2019-03-05 10:25:00,43.88,43.88,43.82,43.83,21694.0,39.2637,39.2637,39.21,39.219,21694.0
2019-03-05 10:30:00,43.85,43.98,43.85,43.98,22712.0,39.2369,39.3532,39.2369,39.3532,22712.0
2019-03-05 10:35:00,43.98,43.98,43.93,43.96,31698.0,39.3532,39.3532,39.3084,39.3353,31698.0
2019-03-05 10:40:00,43.97,44.0,43.91,43.93,22806.0,39.3442,39.3711,39.2905,39.3084,22806.0
2019-03-05 10:45:00,43.92,43.94,43.88,43.91,18538.0,39.2995,39.3174,39.2637,39.2905,18538.0
2019-03-05 10:50:00,43.91,44.02,43.91,44.0,28556.0,39.2905,39.389,39.2905,39.3711,28556.0
2019-03-05 10:55:00,44.0,44.02,43.97,44.0,18182.0,39.3711,39.389,39.3442,39.3711,18182.0
2019-03-05 11:00:00,44.01,44.04,43.95,44.01,19482.0,39.38,39.4069,39.3263,39.38,19482.0
2019-03-05 11:05:00,44.01,44.08,43.98,44.07,20924.0,39.38,39.4427,39.3532,39.4337,20924.0
2019-03-05 11:10:00,44.08,44.1,44.07,44.07,12698.0,39.4427,39.4606,39.4337,39.4337,12698.0
2019-03-05 11:15:00,44.07,44.08,44.03,44.04,20632.0,39.4337,39.4427,39.3979,39.4069,20632.0
2019-03-05 11:20:00,44.03,44.05,44.02,44.04,13168.0,39.3979,39.4158,39.389,39.4069,13168.0
2019-03-05 11:25:00,44.05,44.06,43.99,44.03,35152.0,39.4158,39.4248,39.3621,39.3979,35152.0
2019-03-05 11:30:00,44.02,44.04,44.01,44.04,9978.0,39.389,39.4069,39.38,39.4069,9978.0
2019-03-05 11:35:00,44.03,44.13,44.03,44.13,16464.0,39.3979,39.4874,39.3979,39.4874,16464.0
2019-03-05 11:40:00,44.13,44.15,44.12,44.13,18852.0,39.4874,39.5053,39.4785,39.4874,18852.0
2019-03-05 11:45:00,44.13,44.13,44.1,44.12,24394.0,39.4874,39.4874,39.4606,39.4785,24394.0
2019-03-05 11:50:00,44.12,44.14,44.09,44.1,15454.0,39.4785,39.4963,39.4516,39.4606,15454.0
2019-03-05 11:55:00,44.09,44.14,44.06,44.13,17568.0,39.4516,39.4963,39.4248,39.4874,17568.0
2019-03-05 12:00:00,44.13,44.15,44.12,44.13,20374.0,39.4874,39.5053,39.4785,39.4874,20374.0
2019-03-05 12:05:00,44.13,44.2,44.13,44.2,24736.0,39.4874,39.55,39.4874,39.55,24736.0
2019-03-05 12:10:00,44.2,44.24,44.2,44.24,31434.0,39.55,39.5858,39.55,39.5858,31434.0
2019-03-05 12:15:00,44.23,44.23,44.17,44.17,19650.0,39.5769,39.5769,39.5232,39.5232,19650.0
2019-03-05 12:20:00,44.17,44.17,44.08,44.12,45530.0,39.5232,39.5232,39.4427,39.4785,45530.0
2019-03-05 12:25:00,44.12,44.12,44.09,44.1,25706.0,39.4785,39.4785,39.4516,39.4606,25706.0
2019-03-05 12:30:00,44.1,44.12,44.09,44.1,30196.0,39.4606,39.4785,39.4516,39.4606,30196.0
2019-03-05 12:35:00,44.1,44.1,44.03,44.05,80458.0,39.4606,39.4606,39.3979,39.4158,80458.0
2019-03-05 12:40:00,44.05,44.1,44.05,44.07,97736.0,39.4158,39.4606,39.4158,39.4337,97736.0
2019-03-05 12:45:00,44.07,44.07,44.02,44.03,89018.0,39.4337,39.4337,39.389,39.3979,89018.0
2019-03-05 12:50:00,44.03,44.04,43.99,44.01,63390.0,39.3979,39.4069,39.3621,39.38,63390.0
2019-03-05 12:55:00,44.01,44.07,44.01,44.06,37614.0,39.38,39.4337,39.38,39.4248,37614.0
2019-03-05 13:00:00,44.06,44.1,44.03,44.1,77114.0,39.4248,39.4606,39.3979,39.4606,77114.0
2019-03-05 13:05:00,44.1,44.15,44.09,44.12,26782.0,39.4606,39.5053,39.4516,39.4785,26782.0
2019-03-05 13:10:00,44.12,44.15,44.1,44.12,10640.0,39.4785,39.5053,39.4606,39.4785,10640.0
2019-03-05 13:15:00,44.13,44.14,44.11,44.12,12416.0,39.4874,39.4963,39.4695,39.4785,12416.0
2019-03-05 13:20:00,44.1,44.12,44.09,44.09,17746.0,39.4606,39.4785,39.4516,39.4516,17746.0
2019-03-05 13:25:00,44.09,44.1,44.01,44.01,13982.0,39.4516,39.4606,39.38,39.38,13982.0
2019-03-05 13:30:00,44.01,44.02,43.99,44.01,13552.0,39.38,39.389,39.3621,39.38,13552.0
2019-03-05 13:35:00,44.02,44.06,44.02,44.04,17178.0,39.389,39.4248,39.389,39.4069,17178.0
2019-03-05 13:40:00,44.04,44.04,43.97,43.98,18134.0,39.4069,39.4069,39.3442,39.3532,18134.0
2019-03-05 13:45:00,43.98,43.99,43.95,43.98,18242.0,39.3532,39.3621,39.3263,39.3532,18242.0
2019-03-05 13:50:00,43.99,44.0,43.98,44.0,8000.0,39.3621,39.3711,39.3532,39.3711,8000.0
2019-03-05 13:55:00,44.0,44.02,43.98,43.99,14594.0,39.3711,39.389,39.3532,39.3621,14594.0
2019-03-05 14:00:00,43.99,44.02,43.98,43.99,16146.0,39.3621,39.389,39.3532,39.3621,16146.0
2019-03-05 14:05:00,43.99,44.0,43.98,43.98,8174.0,39.3621,39.3711,39.3532,39.3532,8174.0
2019-03-05 14:10:00,43.98,43.98,43.95,43.96,14178.0,39.3532,39.3532,39.3263,39.3353,14178.0
2019-03-05 14:15:00,43.96,43.98,43.94,43.98,17756.0,39.3353,39.3532,39.3174,39.3532,17756.0
2019-03-05 14:20:00,43.98,44.02,43.96,43.98,17138.0,39.3532,39.389,39.3353,39.3532,17138.0
2019-03-05 14:25:00,43.97,43.97,43.93,43.94,6872.0,39.3442,39.3442,39.3084,39.3174,6872.0
2019-03-05 14:30:00,43.94,43.94,43.88,43.88,69962.0,39.3174,39.3174,39.2637,39.2637,69962.0
2019-03-05 14:35:00,43.88,43.88,43.83,43.83,12092.0,39.2637,39.2637,39.219,39.219,12092.0
2019-03-05 14:40:00,43.84,43.87,43.79,43.87,21820.0,39.2279,39.2548,39.1832,39.2548,21820.0
2019-03-05 14:45:00,43.87,43.87,43.83,43.85,12258.0,39.2548,39.2548,39.219,39.2369,12258.0
2019-03-05 14:50:00,43.85,43.85,43.78,43.79,24882.0,39.2369,39.2369,39.1742,39.1832,24882.0
2019-03-05 14:55:00,43.79,43.79,43.74,43.74,29946.0,39.1832,39.1832,39.1384,39.1384,29946.0
2019-03-05 15:00:00,43.74,43.74,43.68,43.69,46178.0,39.1384,39.1384,39.0847,39.0937,46178.0
2019-03-05 15:05:00,43.69,43.73,43.68,43.73,31560.0,39.0937,39.1295,39.0847,39.1295,31560.0
2019-03-05 15:10:00,43.73,43.73,43.7,43.72,33324.0,39.1295,39.1295,39.1026,39.1205,33324.0
2019-03-05 15:15:00,43.72,43.74,43.71,43.74,21348.0,39.1205,39.1384,39.1116,39.1384,21348.0
2019-03-05 15:20:00,43.74,43.77,43.72,43.77,21132.0,39.1384,39.1653,39.1205,39.1653,21132.0
2019-03-05 15:25:00,43.77,43.78,43.75,43.76,89186.0,39.1653,39.1742,39.1474,39.1563,89186.0
2019-03-05 15:30:00,43.76,43.77,43.73,43.77,24994.0,39.1563,39.1653,39.1295,39.1653,24994.0
2019-03-05 15:35:00,43.77,43.82,43.77,43.81,30254.0,39.1653,39.21,39.1653,39.2011,30254.0
2019-03-05 15:40:00,43.81,43.83,43.8,43.82,32250.0,39.2011,39.219,39.1921,39.21,32250.0
2019-03-05 15:45:00,43.82,43.88,43.82,43.85,36124.0,39.21,39.2637,39.21,39.2369,36124.0
2019-03-05 15:50:00,43.85,43.86,43.83,43.83,54622.0,39.2369,39.2458,39.219,39.219,54622.0
2019-03-05 15:55:00,43.83,43.83,43.62,43.62,424324.0,39.219,39.219,39.0311,39.0311,424324.0
2019-03-06 09:30:00,43.7,44.04,43.7,43.72,45180.0,39.1026,39.4069,39.1026,39.1205,45180.0
2019-03-06 09:35:00,43.74,43.81,43.56,43.65,64846.0,39.1384,39.2011,38.9774,39.0579,64846.0
2019-03-06 09:40:00,43.65,43.93,43.61,43.93,65686.0,39.0579,39.3084,39.0221,39.3084,65686.0
2019-03-06 09:45:00,43.94,43.94,43.67,43.68,13926.0,39.3174,39.3174,39.0758,39.0847,13926.0
2019-03-06 09:50:00,43.71,43.71,43.55,43.63,11062.0,39.1116,39.1116,38.9684,39.04,11062.0
2019-03-06 09:55:00,43.62,43.67,43.53,43.57,21978.0,39.0311,39.0758,38.9505,38.9863,21978.0
2019-03-06 10:00:00,43.58,43.58,43.4,43.44,33744.0,38.9953,38.9953,38.8342,38.87,33744.0
2019-03-06 10:05:00,43.45,43.57,43.41,43.52,67500.0,38.8789,38.9863,38.8431,38.9416,67500.0
2019-03-06 10:10:00,43.52,43.55,43.4,43.4,40490.0,38.9416,38.9684,38.8342,38.8342,40490.0
2019-03-06 10:15:00,43.43,43.49,43.38,43.45,29068.0,38.861,38.9147,38.8163,38.8789,29068.0
2019-03-06 10:20:00,43.44,43.49,43.37,43.37,34634.0,38.87,38.9147,38.8074,38.8074,34634.0
2019-03-06 10:25:00,43.38,43.4,43.35,43.35,27902.0,38.8163,38.8342,38.7895,38.7895,27902.0
2019-03-06 10:30:00,43.35,43.35,43.2,43.21,14786.0,38.7895,38.7895,38.6552,38.6642,14786.0
2019-03-06 10:35:00,43.21,43.29,43.21,43.29,25128.0,38.6642,38.7358,38.6642,38.7358,25128.0
2019-03-06 10:40:00,43.28,43.29,43.23,43.26,16760.0,38.7268,38.7358,38.6821,38.7089,16760.0
2019-03-06 10:45:00,43.24,43.26,43.21,43.24,10704.0,38.691,38.7089,38.6642,38.691,10704.0
2019-03-06 10:50:00,43.24,43.29,43.23,43.27,13068.0,38.691,38.7358,38.6821,38.7179,13068.0
2019-03-06 10:55:00,43.27,43.37,43.27,43.37,19348.0,38.7179,38.8074,38.7179,38.8074,19348.0
2019-03-06 11:00:00,43.35,43.38,43.34,43.37,17618.0,38.7895,38.8163,38.7805,38.8074,17618.0
2019-03-06 11:05:00,43.38,43.4,43.37,43.4,39560.0,38.8163,38.8342,38.8074,38.8342,39560.0
2019-03-06 11:10:00,43.39,43.47,43.37,43.46,42222.0,38.8253,38.8968,38.8074,38.8879,42222.0
2019-03-06 11:15:00,43.47,43.49,43.44,43.44,11840.0,38.8968,38.9147,38.87,38.87,11840.0
2019-03-06 11:20:00,43.44,43.44,43.38,43.4,22076.0,38.87,38.87,38.8163,38.8342,22076.0
2019-03-06 11:25:00,43.4,43.46,43.37,43.46,54128.0,38.8342,38.8879,38.8074,38.8879,54128.0
2019-03-06 11:30:00,43.46,43.48,43.37,43.38,8234.0,38.8879,38.9058,38.8074,38.8163,8234.0
2019-03-06 11:35:00,43.37,43.46,43.37,43.42,16686.0,38.8074,38.8879,38.8074,38.8521,16686.0
2019-03-06 11:40:00,43.42,43.43,43.35,43.36,17380.0,38.8521,38.861,38.7895,38.7984,17380.0
2019-03-06 11:45:00,43.38,43.44,43.36,43.38,16830.0,38.8163,38.87,38.7984,38.8163,16830.0
2019-03-06 11:50:00,43.38,43.38,43.28,43.32,14422.0,38.8163,38.8163,38.7268,38.7626,14422.0
2019-03-06 11:55:00,43.31,43.35,43.3,43.34,17328.0,38.7537,38.7895,38.7447,38.7805,17328.0
2019-03-06 12:00:00,43.34,43.36,43.32,43.32,9278.0,38.7805,38.7984,38.7626,38.7626,9278.0
2019-03-06 12:05:00,43.32,43.42,43.32,43.41,9540.0,38.7626,38.8521,38.7626,38.8431,9540.0
2019-03-06 12:10:00,43.41,43.46,43.4,43.45,15832.0,38.8431,38.8879,38.8342,38.8789,15832.0
2019-03-06 12:15:00,43.44,43.44,43.33,43.33,13266.0,38.87,38.87,38.7716,38.7716,13266.0
2019-03-06 12:20:00,43.35,43.37,43.31,43.31,14886.0,38.7895,38.8074,38.7537,38.7537,14886.0
2019-03-06 12:25:00,43.31,43.35,43.3,43.33,7600.0,38.7537,38.7895,38.7447,38.7716,7600.0
2019-03-06 12:30:00,43.35,43.37,43.34,43.37,9492.0,38.7895,38.8074,38.7805,38.8074,9492.0
2019-03-06 12:35:00,43.38,43.47,43.38,43.44,25782.0,38.8163,38.8968,38.8163,38.87,25782.0
2019-03-06 12:40:00,43.44,43.44,43.41,43.42,8400.0,38.87,38.87,38.8431,38.8521,8400.0
2019-03-06 12:45:00,43.42,43.42,43.37,43.38,9840.0,38.8521,38.8521,38.8074,38.8163,9840.0
2019-03-06 12:50:00,43.4,43.45,43.37,43.38,11138.0,38.8342,38.8789,38.8074,38.8163,11138.0
2019-03-06 12:55:00,43.38,43.38,43.35,43.36,6734.0,38.8163,38.8163,38.7895,38.7984,6734.0
2019-03-06 13:00:00,43.36,43.38,43.34,43.37,11086.0,38.7984,38.8163,38.7805,38.8074,11086.0
2019-03-06 13:05:00,43.37,43.37,43.32,43.34,10178.0,38.8074,38.8074,38.7626,38.7805,10178.0
2019-03-06 13:10:00,43.34,43.37,43.34,43.36,6600.0,38.7805,38.8074,38.7805,38.7984,6600.0
2019-03-06 13:15:00,43.35,43.45,43.32,43.44,16662.0,38.7895,38.8789,38.7626,38.87,16662.0
2019-03-06 13:20:00,43.43,43.43,43.27,43.27,384740.0,38.861,38.861,38.7179,38.7179,384740.0
2019-03-06 13:25:00,43.25,43.29,43.23,43.28,12776.0,38.7,38.7358,38.6821,38.7268,12776.0
2019-03-06 13:30:00,43.29,43.34,43.29,43.34,4064.0,38.7358,38.7805,38.7358,38.7805,4064.0
2019-03-06 13:35:00,43.35,43.46,43.33,43.46,8060.0,38.7895,38.8879,38.7716,38.8879,8060.0
2019-03-06 13:40:00,43.46,43.46,43.42,43.42,4600.0,38.8879,38.8879,38.8521,38.8521,4600.0
2019-03-06 13:45:00,43.42,43.43,43.38,43.39,10790.0,38.8521,38.861,38.8163,38.8253,10790.0
2019-03-06 13:50:00,43.38,43.48,43.38,43.47,18178.0,38.8163,38.9058,38.8163,38.8968,18178.0
2019-03-06 13:55:00,43.48,43.52,43.47,43.48,19332.0,38.9058,38.9416,38.8968,38.9058,19332.0
2019-03-06 14:00:00,43.48,43.49,43.46,43.49,9632.0,38.9058,38.9147,38.8879,38.9147,9632.0
2019-03-06 14:05:00,43.48,43.48,43.44,43.46,16336.0,38.9058,38.9058,38.87,38.8879,16336.0
2019-03-06 14:10:00,43.47,43.52,43.45,43.45,16380.0,38.8968,38.9416,38.8789,38.8789,16380.0
2019-03-06 14:15:00,43.46,43.46,43.4,43.4,9976.0,38.8879,38.8879,38.8342,38.8342,9976.0
2019-03-06 14:20:00,43.4,43.47,43.4,43.46,7034.0,38.8342,38.8968,38.8342,38.8879,7034.0
2019-03-06 14:25:00,43.45,43.47,43.4,43.42,17254.0,38.8789,38.8968,38.8342,38.8521,17254.0
2019-03-06 14:30:00,43.43,43.45,43.36,43.37,17208.0,38.861,38.8789,38.7984,38.8074,17208.0
2019-03-06 14:35:00,43.37,43.42,43.37,43.38,13206.0,38.8074,38.8521,38.8074,38.8163,13206.0
2019-03-06 14:40:00,43.38,43.38,43.3,43.31,17222.0,38.8163,38.8163,38.7447,38.7537,17222.0
2019-03-06 14:45:00,43.31,43.39,43.29,43.38,41950.0,38.7537,38.8253,38.7358,38.8163,41950.0
2019-03-06 14:50:00,43.39,43.44,43.38,43.43,26458.0,38.8253,38.87,38.8163,38.861,26458.0
2019-03-06 14:55:00,43.43,43.47,43.41,43.41,11000.0,38.861,38.8968,38.8431,38.8431,11000.0
2019-03-06 15:00:00,43.41,43.46,43.41,43.44,14774.0,38.8431,38.8879,38.8431,38.87,14774.0
2019-03-06 15:05:00,43.42,43.42,43.37,43.39,21566.0,38.8521,38.8521,38.8074,38.8253,21566.0
2019-03-06 15:10:00,43.4,43.41,43.35,43.37,18940.0,38.8342,38.8431,38.7895,38.8074,18940.0
2019-03-06 15:15:00,43.36,43.38,43.33,43.35,19268.0,38.7984,38.8163,38.7716,38.7895,19268.0
2019-03-06 15:20:00,43.37,43.4,43.35,43.37,19398.0,38.8074,38.8342,38.7895,38.8074,19398.0
2019-03-06 15:25:00,43.37,43.38,43.33,43.38,29288.0,38.8074,38.8163,38.7716,38.8163,29288.0
2019-03-06 15:30:00,43.37,43.42,43.37,43.4,30308.0,38.8074,38.8521,38.8074,38.8342,30308.0
2019-03-06 15:35:00,43.41,43.42,43.38,43.4,23514.0,38.8431,38.8521,38.8163,38.8342,23514.0
2019-03-06 15:40:00,43.4,43.43,43.38,43.4,403122.0,38.8342,38.861,38.8163,38.8342,403122.0
2019-03-06 15:45:00,43.4,43.4,43.29,43.29,56890.0,38.8342,38.8342,38.7358,38.7358,56890.0
2019-03-06 15:50:00,43.3,43.33,43.26,43.27,84798.0,38.7447,38.7716,38.7089,38.7179,84798.0
2019-03-06 15:55:00,43.25,43.27,43.22,43.24,177500.0,38.7,38.7179,38.6731,38.691,177500.0
2019-03-07 09:30:00,42.97,43.02,42.76,42.87,91316.0,38.4494,38.4942,38.2615,38.36,91316.0
2019-03-07 09:35:00,42.89,42.96,42.67,42.68,48144.0,38.3779,38.4405,38.181,38.1899,48144.0
2019-03-07 09:40:00,42.68,42.68,42.52,42.54,74078.0,38.1899,38.1899,38.0468,38.0647,74078.0
2019-03-07 09:45:00,42.52,42.54,42.37,42.48,32542.0,38.0468,38.0647,37.9126,38.011,32542.0
2019-03-07 09:50:00,42.51,42.52,42.29,42.38,36522.0,38.0378,38.0468,37.841,37.9215,36522.0
2019-03-07 09:55:00,42.4,42.48,42.27,42.41,48668.0,37.9394,38.011,37.8231,37.9484,48668.0
2019-03-07 10:00:00,42.36,42.6,42.33,42.6,59602.0,37.9036,38.1184,37.8768,38.1184,59602.0
2019-03-07 10:05:00,42.57,42.72,42.57,42.65,64116.0,38.0915,38.2257,38.0915,38.1631,64116.0
2019-03-07 10:10:00,42.67,42.7,42.56,42.64,38468.0,38.181,38.2078,38.0826,38.1542,38468.0
2019-03-07 10:15:00,42.6,42.65,42.44,42.46,31310.0,38.1184,38.1631,37.9752,37.9931,31310.0
2019-03-07 10:20:00,42.47,42.56,42.41,42.46,29106.0,38.002,38.0826,37.9484,37.9931,29106.0
2019-03-07 10:25:00,42.49,42.69,42.49,42.69,31052.0,38.0199,38.1989,38.0199,38.1989,31052.0
2019-03-07 10:30:00,42.69,42.81,42.68,42.77,20440.0,38.1989,38.3063,38.1899,38.2705,20440.0
2019-03-07 10:35:00,42.77,42.81,42.63,42.65,34802.0,38.2705,38.3063,38.1452,38.1631,34802.0
2019-03-07 10:40:00,42.65,42.65,42.56,42.59,29866.0,38.1631,38.1631,38.0826,38.1094,29866.0
2019-03-07 10:45:00,42.58,42.69,42.57,42.67,42972.0,38.1005,38.1989,38.0915,38.181,42972.0
2019-03-07 10:50:00,42.69,42.73,42.67,42.73,29366.0,38.1989,38.2347,38.181,38.2347,29366.0
2019-03-07 10:55:00,42.74,42.78,42.65,42.65,23932.0,38.2436,38.2794,38.1631,38.1631,23932.0
2019-03-07 11:00:00,42.63,42.75,42.59,42.67,25174.0,38.1452,38.2526,38.1094,38.181,25174.0
2019-03-07 11:05:00,42.67,42.73,42.63,42.73,22466.0,38.181,38.2347,38.1452,38.2347,22466.0
2019-03-07 11:10:00,42.71,42.74,42.69,42.73,18802.0,38.2168,38.2436,38.1989,38.2347,18802.0
2019-03-07 11:15:00,42.77,42.77,42.6,42.65,15298.0,38.2705,38.2705,38.1184,38.1631,15298.0
2019-03-07 11:20:00,42.64,42.77,42.64,42.74,29400.0,38.1542,38.2705,38.1542,38.2436,29400.0
2019-03-07 11:25:00,42.74,42.81,42.74,42.79,11128.0,38.2436,38.3063,38.2436,38.2884,11128.0
2019-03-07 11:30:00,42.83,42.98,42.83,42.94,37290.0,38.3242,38.4584,38.3242,38.4226,37290.0
2019-03-07 11:35:00,42.94,42.96,42.9,42.91,33606.0,38.4226,38.4405,38.3868,38.3957,33606.0
2019-03-07 11:40:00,42.9,42.92,42.88,42.89,9412.0,38.3868,38.4047,38.3689,38.3779,9412.0
2019-03-07 11:45:00,42.9,42.9,42.82,42.82,23576.0,38.3868,38.3868,38.3152,38.3152,23576.0
2019-03-07 11:50:00,42.83,42.83,42.74,42.74,15162.0,38.3242,38.3242,38.2436,38.2436,15162.0
2019-03-07 11:55:00,42.74,42.76,42.72,42.73,9480.0,38.2436,38.2615,38.2257,38.2347,9480.0
2019-03-07 12:00:00,42.72,42.77,42.68,42.75,15678.0,38.2257,38.2705,38.1899,38.2526,15678.0
2019-03-07 12:05:00,42.75,42.83,42.74,42.8,19198.0,38.2526,38.3242,38.2436,38.2973,19198.0
2019-03-07 12:10:00,42.8,42.82,42.74,42.75,13640.0,38.2973,38.3152,38.2436,38.2526,13640.0
2019-03-07 12:15:00,42.74,42.77,42.69,42.74,15312.0,38.2436,38.2705,38.1989,38.2436,15312.0
2019-03-07 12:20:00,42.75,42.79,42.72,42.74,17684.0,38.2526,38.2884,38.2257,38.2436,17684.0
2019-03-07 12:25:00,42.74,42.8,42.72,42.74,18174.0,38.2436,38.2973,38.2257,38.2436,18174.0
2019-03-07 12:30:00,42.73,42.79,42.66,42.79,25996.0,38.2347,38.2884,38.172,38.2884,25996.0
2019-03-07 12:35:00,42.77,42.77,42.7,42.72,8460.0,38.2705,38.2705,38.2078,38.2257,8460.0
2019-03-07 12:40:00,42.73,42.74,42.72,42.74,15102.0,38.2347,38.2436,38.2257,38.2436,15102.0
2019-03-07 12:45:00,42.74,42.77,42.72,42.74,33880.0,38.2436,38.2705,38.2257,38.2436,33880.0
2019-03-07 12:50:00,42.74,42.8,42.72,42.77,36754.0,38.2436,38.2973,38.2257,38.2705,36754.0
2019-03-07 12:55:00,42.78,42.79,42.72,42.74,102548.0,38.2794,38.2884,38.2257,38.2436,102548.0
2019-03-07 13:00:00,42.74,42.74,42.71,42.73,17816.0,38.2436,38.2436,38.2168,38.2347,17816.0
2019-03-07 13:05:00,42.72,42.72,42.66,42.71,17756.0,38.2257,38.2257,38.172,38.2168,17756.0
2019-03-07 13:10:00,42.73,42.75,42.67,42.67,16992.0,38.2347,38.2526,38.181,38.181,16992.0
2019-03-07 13:15:00,42.68,42.68,42.63,42.65,17970.0,38.1899,38.1899,38.1452,38.1631,17970.0
2019-03-07 13:20:00,42.64,42.66,42.6,42.6,10800.0,38.1542,38.172,38.1184,38.1184,10800.0
2019-03-07 13:25:00,42.6,42.6,42.58,42.58,16902.0,38.1184,38.1184,38.1005,38.1005,16902.0
2019-03-07 13:30:00,42.58,42.6,42.49,42.51,32760.0,38.1005,38.1184,38.0199,38.0378,32760.0
2019-03-07 13:35:00,42.5,42.5,42.47,42.49,16122.0,38.0289,38.0289,38.002,38.0199,16122.0
2019-03-07 13:40:00,42.52,42.54,42.51,42.52,9876.0,38.0468,38.0647,38.0378,38.0468,9876.0
2019-03-07 13:45:00,42.51,42.52,42.47,42.49,17992.0,38.0378,38.0468,38.002,38.0199,17992.0
2019-03-07 13:50:00,42.49,42.51,42.4,42.41,35894.0,38.0199,38.0378,37.9394,37.9484,35894.0
2019-03-07 13:55:00,42.41,42.46,42.37,42.43,34418.0,37.9484,37.9931,37.9126,37.9662,34418.0
2019-03-07 14:00:00,42.42,42.44,42.37,42.39,33792.0,37.9573,37.9752,37.9126,37.9305,33792.0
2019-03-07 14:05:00,42.4,42.41,42.3,42.3,24968.0,37.9394,37.9484,37.8499,37.8499,24968.0
2019-03-07 14:10:00,42.31,42.35,42.29,42.3,30584.0,37.8589,37.8947,37.841,37.8499,30584.0
2019-03-07 14:15:00,42.3,42.36,42.27,42.35,27726.0,37.8499,37.9036,37.8231,37.8947,27726.0
2019-03-07 14:20:00,42.35,42.43,42.34,42.35,32836.0,37.8947,37.9662,37.8857,37.8947,32836.0
2019-03-07 14:25:00,42.35,42.38,42.35,42.37,22300.0,37.8947,37.9215,37.8947,37.9126,22300.0
2019-03-07 14:30:00,42.37,42.38,42.27,42.29,28250.0,37.9126,37.9215,37.8231,37.841,28250.0
2019-03-07 14:35:00,42.29,42.31,42.23,42.24,28988.0,37.841,37.8589,37.7873,37.7962,28988.0
2019-03-07 14:40:00,42.24,42.31,42.22,42.29,38910.0,37.7962,37.8589,37.7783,37.841,38910.0
2019-03-07 14:45:00,42.29,42.3,42.2,42.24,42690.0,37.841,37.8499,37.7604,37.7962,42690.0
2019-03-07 14:50:00,42.23,42.27,42.16,42.2,37772.0,37.7873,37.8231,37.7247,37.7604,37772.0
2019-03-07 14:55:00,42.21,42.24,42.16,42.17,29252.0,37.7694,37.7962,37.7247,37.7336,29252.0
2019-03-07 15:00:00,42.18,42.21,42.13,42.15,27302.0,37.7425,37.7694,37.6978,37.7157,27302.0
2019-03-07 15:05:00,42.16,42.24,42.13,42.24,33110.0,37.7247,37.7962,37.6978,37.7962,33110.0
2019-03-07 15:10:00,42.23,42.26,42.21,42.21,36102.0,37.7873,37.8141,37.7694,37.7694,36102.0
2019-03-07 15:15:00,42.22,42.26,42.19,42.25,32260.0,37.7783,37.8141,37.7515,37.8052,32260.0
2019-03-07 15:20:00,42.25,42.31,42.24,42.28,36702.0,37.8052,37.8589,37.7962,37.832,36702.0
2019-03-07 15:25:00,42.3,42.32,42.15,42.16,40432.0,37.8499,37.8678,37.7157,37.7247,40432.0
2019-03-07 15:30:00,42.16,42.2,42.14,42.15,71852.0,37.7247,37.7604,37.7068,37.7157,71852.0
2019-03-07 15:35:00,42.14,42.23,42.14,42.22,98456.0,37.7068,37.7873,37.7068,37.7783,98456.0
2019-03-07 15:40:00,42.22,42.22,42.18,42.21,83684.0,37.7783,37.7783,37.7425,37.7694,83684.0
2019-03-07 15:45:00,42.2,42.27,42.19,42.22,93948.0,37.7604,37.8231,37.7515,37.7783,93948.0
2019-03-07 15:50:00,42.22,42.22,42.18,42.21,107484.0,37.7783,37.7783,37.7425,37.7694,107484.0
2019-03-07 15:55:00,42.21,42.31,42.21,42.22,235406.0,37.7694,37.8589,37.7694,37.7783,235406.0
2019-03-08 09:30:00,41.73,42.01,41.52,41.91,136504.0,37.3399,37.5904,37.152,37.501,136504.0
2019-03-08 09:35:00,41.93,42.11,41.88,42.02,57756.0,37.5188,37.6799,37.4741,37.5994,57756.0
2019-03-08 09:40:00,42.02,42.16,41.91,42.11,44972.0,37.5994,37.7247,37.501,37.6799,44972.0
2019-03-08 09:45:00,42.13,42.19,42.09,42.15,26878.0,37.6978,37.7515,37.662,37.7157,26878.0
2019-03-08 09:50:00,42.17,42.17,42.03,42.1,116128.0,37.7336,37.7336,37.6083,37.671,116128.0
2019-03-08 09:55:00,42.1,42.16,42.01,42.04,108242.0,37.671,37.7247,37.5904,37.6173,108242.0
2019-03-08 10:00:00,41.99,42.03,41.84,41.98,40046.0,37.5725,37.6083,37.4383,37.5636,40046.0
2019-03-08 10:05:00,41.96,41.96,41.76,41.85,42066.0,37.5457,37.5457,37.3667,37.4473,42066.0
2019-03-08 10:10:00,41.86,41.93,41.83,41.9,33238.0,37.4562,37.5188,37.4294,37.492,33238.0
2019-03-08 10:15:00,41.91,41.93,41.82,41.87,25536.0,37.501,37.5188,37.4204,37.4652,25536.0
2019-03-08 10:20:00,41.84,41.93,41.83,41.92,28082.0,37.4383,37.5188,37.4294,37.5099,28082.0
2019-03-08 10:25:00,41.94,42.04,41.9,41.99,18862.0,37.5278,37.6173,37.492,37.5725,18862.0
2019-03-08 10:30:00,41.98,42.07,41.98,42.02,17064.0,37.5636,37.6441,37.5636,37.5994,17064.0
2019-03-08 10:35:00,42.02,42.09,41.99,42.06,64730.0,37.5994,37.662,37.5725,37.6352,64730.0
2019-03-08 10:40:00,42.08,42.27,42.06,42.27,25996.0,37.6531,37.8231,37.6352,37.8231,25996.0
2019-03-08 10:45:00,42.3,42.32,42.26,42.26,13102.0,37.8499,37.8678,37.8141,37.8141,13102.0
2019-03-08 10:50:00,42.3,42.39,42.27,42.27,47798.0,37.8499,37.9305,37.8231,37.8231,47798.0
2019-03-08 10:55:00,42.3,42.32,42.24,42.25,52162.0,37.8499,37.8678,37.7962,37.8052,52162.0
2019-03-08 11:00:00,42.25,42.35,42.24,42.32,35366.0,37.8052,37.8947,37.7962,37.8678,35366.0
2019-03-08 11:05:00,42.33,42.39,42.3,42.34,35844.0,37.8768,37.9305,37.8499,37.8857,35844.0
2019-03-08 11:10:00,42.34,42.4,42.27,42.36,24804.0,37.8857,37.9394,37.8231,37.9036,24804.0
2019-03-08 11:15:00,42.38,42.4,42.31,42.31,23792.0,37.9215,37.9394,37.8589,37.8589,23792.0
2019-03-08 11:20:00,42.32,42.38,42.27,42.38,13384.0,37.8678,37.9215,37.8231,37.9215,13384.0
2019-03-08 11:25:00,42.38,42.48,42.38,42.43,17476.0,37.9215,38.011,37.9215,37.9662,17476.0
2019-03-08 11:30:00,42.43,42.48,42.41,42.44,22044.0,37.9662,38.011,37.9484,37.9752,22044.0
2019-03-08 11:35:00,42.43,42.43,42.35,42.35,10752.0,37.9662,37.9662,37.8947,37.8947,10752.0
2019-03-08 11:40:00,42.35,42.4,42.33,42.34,19964.0,37.8947,37.9394,37.8768,37.8857,19964.0
2019-03-08 11:45:00,42.34,42.4,42.34,42.37,13670.0,37.8857,37.9394,37.8857,37.9126,13670.0
2019-03-08 11:50:00,42.35,42.42,42.3,42.4,13238.0,37.8947,37.9573,37.8499,37.9394,13238.0
2019-03-08 11:55:00,42.39,42.39,42.3,42.32,9372.0,37.9305,37.9305,37.8499,37.8678,9372.0
2019-03-08 12:00:00,42.34,42.36,42.32,42.32,12720.0,37.8857,37.9036,37.8678,37.8678,12720.0
2019-03-08 12:05:00,42.31,42.31,42.24,42.29,13466.0,37.8589,37.8589,37.7962,37.841,13466.0
2019-03-08 12:10:00,42.3,42.34,42.29,42.34,13556.0,37.8499,37.8857,37.841,37.8857,13556.0
2019-03-08 12:15:00,42.34,42.35,42.31,42.31,8600.0,37.8857,37.8947,37.8589,37.8589,8600.0
2019-03-08 12:20:00,42.31,42.33,42.26,42.26,14074.0,37.8589,37.8768,37.8141,37.8141,14074.0
2019-03-08 12:25:00,42.27,42.31,42.27,42.31,10002.0,37.8231,37.8589,37.8231,37.8589,10002.0
2019-03-08 12:30:00,42.3,42.33,42.3,42.32,9370.0,37.8499,37.8768,37.8499,37.8678,9370.0
2019-03-08 12:35:00,42.31,42.34,42.3,42.31,13206.0,37.8589,37.8857,37.8499,37.8589,13206.0
2019-03-08 12:40:00,42.3,42.35,42.28,42.33,15154.0,37.8499,37.8947,37.832,37.8768,15154.0
2019-03-08 12:45:00,42.34,42.35,42.27,42.27,14756.0,37.8857,37.8947,37.8231,37.8231,14756.0
2019-03-08 12:50:00,42.28,42.29,42.19,42.2,25778.0,37.832,37.841,37.7515,37.7604,25778.0
2019-03-08 12:55:00,42.2,42.2,42.17,42.19,10000.0,37.7604,37.7604,37.7336,37.7515,10000.0
2019-03-08 13:00:00,42.18,42.24,42.18,42.24,8774.0,37.7425,37.7962,37.7425,37.7962,8774.0
2019-03-08 13:05:00,42.24,42.24,42.2,42.21,12742.0,37.7962,37.7962,37.7604,37.7694,12742.0
2019-03-08 13:10:00,42.22,42.26,42.22,42.24,22034.0,37.7783,37.8141,37.7783,37.7962,22034.0
2019-03-08 13:15:00,42.23,42.23,42.15,42.17,16370.0,37.7873,37.7873,37.7157,37.7336,16370.0
2019-03-08 13:20:00,42.17,42.19,42.13,42.19,17498.0,37.7336,37.7515,37.6978,37.7515,17498.0
2019-03-08 13:25:00,42.18,42.18,42.12,42.18,21656.0,37.7425,37.7425,37.6889,37.7425,21656.0
2019-03-08 13:30:00,42.18,42.21,42.17,42.21,22532.0,37.7425,37.7694,37.7336,37.7694,22532.0
2019-03-08 13:35:00,42.2,42.26,42.2,42.24,16608.0,37.7604,37.8141,37.7604,37.7962,16608.0
2019-03-08 13:40:00,42.25,42.32,42.24,42.31,16948.0,37.8052,37.8678,37.7962,37.8589,16948.0
2019-03-08 13:45:00,42.31,42.35,42.3,42.34,15270.0,37.8589,37.8947,37.8499,37.8857,15270.0
2019-03-08 13:50:00,42.34,42.35,42.31,42.34,14510.0,37.8857,37.8947,37.8589,37.8857,14510.0
2019-03-08 13:55:00,42.34,42.35,42.33,42.34,13734.0,37.8857,37.8947,37.8768,37.8857,13734.0
2019-03-08 14:00:00,42.34,42.36,42.31,42.32,32158.0,37.8857,37.9036,37.8589,37.8678,32158.0
2019-03-08 14:05:00,42.33,42.38,42.33,42.38,9862.0,37.8768,37.9215,37.8768,37.9215,9862.0
2019-03-08 14:10:00,42.38,42.42,42.38,42.38,26628.0,37.9215,37.9573,37.9215,37.9215,26628.0
2019-03-08 14:15:00,42.38,42.42,42.38,42.41,13068.0,37.9215,37.9573,37.9215,37.9484,13068.0
2019-03-08 14:20:00,42.41,42.45,42.41,42.45,12752.0,37.9484,37.9841,37.9484,37.9841,12752.0
2019-03-08 14:25:00,42.45,42.5,42.45,42.46,39648.0,37.9841,38.0289,37.9841,37.9931,39648.0
2019-03-08 14:30:00,42.47,42.52,42.46,42.46,18126.0,38.002,38.0468,37.9931,37.9931,18126.0
2019-03-08 14:35:00,42.46,42.47,42.45,42.45,11358.0,37.9931,38.002,37.9841,37.9841,11358.0
2019-03-08 14:40:00,42.45,42.52,42.45,42.52,12126.0,37.9841,38.0468,37.9841,38.0468,12126.0
2019-03-08 14:45:00,42.52,42.54,42.5,42.53,25594.0,38.0468,38.0647,38.0289,38.0557,25594.0
2019-03-08 14:50:00,42.52,42.67,42.52,42.63,23694.0,38.0468,38.181,38.0468,38.1452,23694.0
2019-03-08 14:55:00,42.64,42.64,42.59,42.6,20854.0,38.1542,38.1542,38.1094,38.1184,20854.0
2019-03-08 15:00:00,42.59,42.63,42.57,42.62,22660.0,38.1094,38.1452,38.0915,38.1363,22660.0
2019-03-08 15:05:00,42.62,42.7,42.6,42.67,32402.0,38.1363,38.2078,38.1184,38.181,32402.0
2019-03-08 15:10:00,42.67,42.67,42.55,42.58,24840.0,38.181,38.181,38.0736,38.1005,24840.0
2019-03-08 15:15:00,42.58,42.58,42.44,42.44,26978.0,38.1005,38.1005,37.9752,37.9752,26978.0
2019-03-08 15:20:00,42.44,42.46,42.38,42.38,21662.0,37.9752,37.9931,37.9215,37.9215,21662.0
2019-03-08 15:25:00,42.38,42.44,42.38,42.43,29230.0,37.9215,37.9752,37.9215,37.9662,29230.0
2019-03-08 15:30:00,42.43,42.54,42.41,42.51,123132.0,37.9662,38.0647,37.9484,38.0378,123132.0
2019-03-08 15:35:00,42.5,42.5,42.38,42.42,44262.0,38.0289,38.0289,37.9215,37.9573,44262.0
2019-03-08 15:40:00,42.41,42.49,42.41,42.48,38314.0,37.9484,38.0199,37.9484,38.011,38314.0
2019-03-08 15:45:00,42.48,42.57,42.47,42.54,64634.0,38.011,38.0915,38.002,38.0647,64634.0
2019-03-08 15:50:00,42.54,42.57,42.52,42.53,82040.0,38.0647,38.0915,38.0468,38.0557,82040.0
2019-03-08 15:55:00,42.53,42.55,42.48,42.54,208282.0,38.0557,38.0736,38.011,38.0647,208282.0
2019-03-11 09:30:00,42.8,42.86,42.7,42.73,45310.0,38.2973,38.351,38.2078,38.2347,45310.0
2019-03-11 09:35:00,42.68,42.94,42.63,42.94,14830.0,38.1899,38.4226,38.1452,38.4226,14830.0
2019-03-11 09:40:00,42.96,43.15,42.92,43.06,14098.0,38.4405,38.6105,38.4047,38.53,14098.0
2019-03-11 09:45:00,43.07,43.19,43.02,43.17,10066.0,38.5389,38.6463,38.4942,38.6284,10066.0
2019-03-11 09:50:00,43.15,43.29,43.1,43.28,31706.0,38.6105,38.7358,38.5658,38.7268,31706.0
2019-03-11 09:55:00,43.3,43.33,43.23,43.25,20742.0,38.7447,38.7716,38.6821,38.7,20742.0
2019-03-11 10:00:00,43.24,43.38,43.22,43.35,29952.0,38.691,38.8163,38.6731,38.7895,29952.0
2019-03-11 10:05:00,43.33,43.33,43.19,43.2,15096.0,38.7716,38.7716,38.6463,38.6552,15096.0
2019-03-11 10:10:00,43.19,43.23,43.17,43.2,11212.0,38.6463,38.6821,38.6284,38.6552,11212.0
2019-03-11 10:15:00,43.2,43.24,43.15,43.2,22252.0,38.6552,38.691,38.6105,38.6552,22252.0
2019-03-11 10:20:00,43.19,43.23,43.15,43.21,24494.0,38.6463,38.6821,38.6105,38.6642,24494.0
2019-03-11 10:25:00,43.21,43.23,43.1,43.13,13720.0,38.6642,38.6821,38.5658,38.5926,13720.0
2019-03-11 10:30:00,43.1,43.18,43.09,43.13,8200.0,38.5658,38.6373,38.5568,38.5926,8200.0
2019-03-11 10:35:00,43.13,43.16,43.09,43.13,9168.0,38.5926,38.6194,38.5568,38.5926,9168.0
2019-03-11 10:40:00,43.13,43.23,43.13,43.21,8256.0,38.5926,38.6821,38.5926,38.6642,8256.0
2019-03-11 10:45:00,43.19,43.29,43.19,43.29,13544.0,38.6463,38.7358,38.6463,38.7358,13544.0
2019-03-11 10:50:00,43.28,43.37,43.27,43.34,11302.0,38.7268,38.8074,38.7179,38.7805,11302.0
2019-03-11 10:55:00,43.34,43.34,43.25,43.27,14198.0,38.7805,38.7805,38.7,38.7179,14198.0
2019-03-11 11:00:00,43.26,43.31,43.23,43.28,36066.0,38.7089,38.7537,38.6821,38.7268,36066.0
2019-03-11 11:05:00,43.3,43.36,43.25,43.32,27836.0,38.7447,38.7984,38.7,38.7626,27836.0
2019-03-11 11:10:00,43.34,43.4,43.31,43.38,11556.0,38.7805,38.8342,38.7537,38.8163,11556.0
2019-03-11 11:15:00,43.36,43.38,43.29,43.29,21694.0,38.7984,38.8163,38.7358,38.7358,21694.0
2019-03-11 11:20:00,43.3,43.3,43.2,43.24,21632.0,38.7447,38.7447,38.6552,38.691,21632.0
2019-03-11 11:25:00,43.25,43.3,43.23,43.27,13290.0,38.7,38.7447,38.6821,38.7179,13290.0
2019-03-11 11:30:00,43.27,43.3,43.24,43.27,17236.0,38.7179,38.7447,38.691,38.7179,17236.0
2019-03-11 11:35:00,43.27,43.35,43.26,43.29,11896.0,38.7179,38.7895,38.7089,38.7358,11896.0
2019-03-11 11:40:00,43.31,43.32,43.21,43.21,10276.0,38.7537,38.7626,38.6642,38.6642,10276.0
2019-03-11 11:45:00,43.22,43.25,43.2,43.2,18390.0,38.6731,38.7,38.6552,38.6552,18390.0
2019-03-11 11:50:00,43.21,43.27,43.19,43.27,12646.0,38.6642,38.7179,38.6463,38.7179,12646.0
2019-03-11 11:55:00,43.26,43.35,43.26,43.35,28212.0,38.7089,38.7895,38.7089,38.7895,28212.0
2019-03-11 12:00:00,43.35,43.37,43.3,43.37,20682.0,38.7895,38.8074,38.7447,38.8074,20682.0
2019-03-11 12:05:00,43.36,43.38,43.33,43.36,31580.0,38.7984,38.8163,38.7716,38.7984,31580.0
2019-03-11 12:10:00,43.38,43.38,43.34,43.34,18644.0,38.8163,38.8163,38.7805,38.7805,18644.0
2019-03-11 12:15:00,43.34,43.37,43.34,43.37,14942.0,38.7805,38.8074,38.7805,38.8074,14942.0
2019-03-11 12:20:00,43.37,43.38,43.34,43.37,17488.0,38.8074,38.8163,38.7805,38.8074,17488.0
2019-03-11 12:25:00,43.37,43.4,43.35,43.35,41844.0,38.8074,38.8342,38.7895,38.7895,41844.0
2019-03-11 12:30:00,43.33,43.34,43.26,43.28,14396.0,38.7716,38.7805,38.7089,38.7268,14396.0
2019-03-11 12:35:00,43.3,43.36,43.3,43.34,16240.0,38.7447,38.7984,38.7447,38.7805,16240.0
2019-03-11 12:40:00,43.34,43.41,43.33,43.39,25664.0,38.7805,38.8431,38.7716,38.8253,25664.0
2019-03-11 12:45:00,43.41,43.43,43.32,43.34,21068.0,38.8431,38.861,38.7626,38.7805,21068.0
2019-03-11 12:50:00,43.35,43.39,43.33,43.33,11086.0,38.7895,38.8253,38.7716,38.7716,11086.0
2019-03-11 12:55:00,43.33,43.36,43.31,43.34,11580.0,38.7716,38.7984,38.7537,38.7805,11580.0
2019-03-11 13:00:00,43.35,43.38,43.35,43.37,13588.0,38.7895,38.8163,38.7895,38.8074,13588.0
2019-03-11 13:05:00,43.38,43.44,43.37,43.41,18904.0,38.8163,38.87,38.8074,38.8431,18904.0
2019-03-11 13:10:00,43.42,43.44,43.39,43.41,17932.0,38.8521,38.87,38.8253,38.8431,17932.0
2019-03-11 13:15:00,43.43,43.49,43.42,43.42,8822.0,38.861,38.9147,38.8521,38.8521,8822.0
2019-03-11 13:20:00,43.43,43.47,43.43,43.45,7054.0,38.861,38.8968,38.861,38.8789,7054.0
2019-03-11 13:25:00,43.44,43.49,43.44,43.46,8280.0,38.87,38.9147,38.87,38.8879,8280.0
2019-03-11 13:30:00,43.47,43.51,43.47,43.49,16884.0,38.8968,38.9326,38.8968,38.9147,16884.0
2019-03-11 13:35:00,43.51,43.57,43.5,43.54,14614.0,38.9326,38.9863,38.9237,38.9595,14614.0
2019-03-11 13:40:00,43.54,43.55,43.51,43.53,9254.0,38.9595,38.9684,38.9326,38.9505,9254.0
2019-03-11 13:45:00,43.52,43.52,43.46,43.47,11486.0,38.9416,38.9416,38.8879,38.8968,11486.0
2019-03-11 13:50:00,43.48,43.53,43.48,43.53,7704.0,38.9058,38.9505,38.9058,38.9505,7704.0
2019-03-11 13:55:00,43.52,43.54,43.49,43.52,21132.0,38.9416,38.9595,38.9147,38.9416,21132.0
2019-03-11 14:00:00,43.54,43.54,43.49,43.49,14626.0,38.9595,38.9595,38.9147,38.9147,14626.0
2019-03-11 14:05:00,43.49,43.49,43.45,43.46,10426.0,38.9147,38.9147,38.8789,38.8879,10426.0
2019-03-11 14:10:00,43.45,43.47,43.43,43.44,15030.0,38.8789,38.8968,38.861,38.87,15030.0
2019-03-11 14:15:00,43.43,43.43,43.38,43.42,14900.0,38.861,38.861,38.8163,38.8521,14900.0
2019-03-11 14:20:00,43.41,43.48,43.41,43.46,13278.0,38.8431,38.9058,38.8431,38.8879,13278.0
2019-03-11 14:25:00,43.46,43.47,43.44,43.44,12856.0,38.8879,38.8968,38.87,38.87,12856.0
2019-03-11 14:30:00,43.45,43.47,43.43,43.44,14140.0,38.8789,38.8968,38.861,38.87,14140.0
2019-03-11 14:35:00,43.46,43.49,43.42,43.47,14686.0,38.8879,38.9147,38.8521,38.8968,14686.0
2019-03-11 14:40:00,43.47,43.48,43.41,43.42,10926.0,38.8968,38.9058,38.8431,38.8521,10926.0
2019-03-11 14:45:00,43.42,43.43,43.38,43.4,19162.0,38.8521,38.861,38.8163,38.8342,19162.0
2019-03-11 14:50:00,43.4,43.4,43.37,43.38,9274.0,38.8342,38.8342,38.8074,38.8163,9274.0
2019-03-11 14:55:00,43.39,43.43,43.35,43.42,11834.0,38.8253,38.861,38.7895,38.8521,11834.0
2019-03-11 15:00:00,43.41,43.41,43.36,43.37,11992.0,38.8431,38.8431,38.7984,38.8074,11992.0
2019-03-11 15:05:00,43.37,43.42,43.37,43.41,12616.0,38.8074,38.8521,38.8074,38.8431,12616.0
2019-03-11 15:10:00,43.41,43.47,43.41,43.45,14892.0,38.8431,38.8968,38.8431,38.8789,14892.0
2019-03-11 15:15:00,43.44,43.47,43.44,43.46,12762.0,38.87,38.8968,38.87,38.8879,12762.0
2019-03-11 15:20:00,43.46,43.52,43.45,43.51,20294.0,38.8879,38.9416,38.8789,38.9326,20294.0
2019-03-11 15:25:00,43.51,43.51,43.4,43.41,34702.0,38.9326,38.9326,38.8342,38.8431,34702.0
2019-03-11 15:30:00,43.4,43.46,43.39,43.45,30730.0,38.8342,38.8879,38.8253,38.8789,30730.0
2019-03-11 15:35:00,43.44,43.44,43.38,43.38,20034.0,38.87,38.87,38.8163,38.8163,20034.0
2019-03-11 15:40:00,43.38,43.38,43.32,43.33,48052.0,38.8163,38.8163,38.7626,38.7716,48052.0
2019-03-11 15:45:00,43.33,43.38,43.33,43.38,43028.0,38.7716,38.8163,38.7716,38.8163,43028.0
2019-03-11 15:50:00,43.38,43.38,43.31,43.32,46818.0,38.8163,38.8163,38.7537,38.7626,46818.0
2019-03-11 15:55:00,43.32,43.41,43.32,43.4,152558.0,38.7626,38.8431,38.7626,38.8342,152558.0
2019-03-12 09:30:00,43.56,43.56,43.31,43.4,41976.0,38.9774,38.9774,38.7537,38.8342,41976.0
2019-03-12 09:35:00,43.4,43.4,43.18,43.27,25522.0,38.8342,38.8342,38.6373,38.7179,25522.0
2019-03-12 09:40:00,43.27,43.27,43.07,43.12,20122.0,38.7179,38.7179,38.5389,38.5837,20122.0
2019-03-12 09:45:00,43.12,43.23,43.11,43.16,22278.0,38.5837,38.6821,38.5747,38.6194,22278.0
2019-03-12 09:50:00,43.14,43.31,43.1,43.29,24956.0,38.6016,38.7537,38.5658,38.7358,24956.0
2019-03-12 09:55:00,43.32,43.37,43.3,43.37,13466.0,38.7626,38.8074,38.7447,38.8074,13466.0
2019-03-12 10:00:00,43.35,43.43,43.3,43.35,19000.0,38.7895,38.861,38.7447,38.7895,19000.0
2019-03-12 10:05:00,43.35,43.35,43.3,43.32,6756.0,38.7895,38.7895,38.7447,38.7626,6756.0
2019-03-12 10:10:00,43.35,43.39,43.32,43.32,11674.0,38.7895,38.8253,38.7626,38.7626,11674.0
2019-03-12 10:15:00,43.33,43.36,43.26,43.34,16306.0,38.7716,38.7984,38.7089,38.7805,16306.0
2019-03-12 10:20:00,43.34,43.37,43.24,43.24,10940.0,38.7805,38.8074,38.691,38.691,10940.0
2019-03-12 10:25:00,43.26,43.33,43.26,43.29,6706.0,38.7089,38.7716,38.7089,38.7358,6706.0
2019-03-12 10:30:00,43.32,43.36,43.3,43.3,15452.0,38.7626,38.7984,38.7447,38.7447,15452.0
2019-03-12 10:35:00,43.28,43.31,43.23,43.25,14874.0,38.7268,38.7537,38.6821,38.7,14874.0
2019-03-12 10:40:00,43.25,43.28,43.18,43.19,25758.0,38.7,38.7268,38.6373,38.6463,25758.0
2019-03-12 10:45:00,43.18,43.24,43.18,43.2,41904.0,38.6373,38.691,38.6373,38.6552,41904.0
2019-03-12 10:50:00,43.2,43.26,43.19,43.26,31098.0,38.6552,38.7089,38.6463,38.7089,31098.0
2019-03-12 10:55:00,43.27,43.27,43.17,43.21,33876.0,38.7179,38.7179,38.6284,38.6642,33876.0
2019-03-12 11:00:00,43.19,43.19,43.09,43.09,11376.0,38.6463,38.6463,38.5568,38.5568,11376.0
2019-03-12 11:05:00,43.08,43.24,43.08,43.24,11474.0,38.5479,38.691,38.5479,38.691,11474.0
2019-03-12 11:10:00,43.24,43.27,43.13,43.14,10790.0,38.691,38.7179,38.5926,38.6016,10790.0
2019-03-12 11:15:00,43.15,43.17,43.09,43.1,11898.0,38.6105,38.6284,38.5568,38.5658,11898.0
2019-03-12 11:20:00,43.1,43.14,43.08,43.1,12362.0,38.5658,38.6016,38.5479,38.5658,12362.0
2019-03-12 11:25:00,43.07,43.08,43.02,43.03,13208.0,38.5389,38.5479,38.4942,38.5031,13208.0
2019-03-12 11:30:00,43.02,43.1,43.01,43.09,9154.0,38.4942,38.5658,38.4852,38.5568,9154.0
2019-03-12 11:35:00,43.13,43.22,43.13,43.21,7374.0,38.5926,38.6731,38.5926,38.6642,7374.0
2019-03-12 11:40:00,43.2,43.27,43.16,43.26,30212.0,38.6552,38.7179,38.6194,38.7089,30212.0
2019-03-12 11:45:00,43.25,43.26,43.22,43.26,9714.0,38.7,38.7089,38.6731,38.7089,9714.0
2019-03-12 11:50:00,43.25,43.29,43.24,43.27,36018.0,38.7,38.7358,38.691,38.7179,36018.0
2019-03-12 11:55:00,43.3,43.37,43.3,43.35,7738.0,38.7447,38.8074,38.7447,38.7895,7738.0
2019-03-12 12:00:00,43.33,43.33,43.24,43.29,8736.0,38.7716,38.7716,38.691,38.7358,8736.0
2019-03-12 12:05:00,43.28,43.34,43.28,43.33,4840.0,38.7268,38.7805,38.7268,38.7716,4840.0
2019-03-12 12:10:00,43.33,43.38,43.32,43.37,6152.0,38.7716,38.8163,38.7626,38.8074,6152.0
2019-03-12 12:15:00,43.37,43.4,43.36,43.38,11824.0,38.8074,38.8342,38.7984,38.8163,11824.0
2019-03-12 12:20:00,43.37,43.41,43.35,43.4,19698.0,38.8074,38.8431,38.7895,38.8342,19698.0
2019-03-12 12:25:00,43.39,43.44,43.37,43.42,9000.0,38.8253,38.87,38.8074,38.8521,9000.0
2019-03-12 12:30:00,43.4,43.42,43.38,43.42,4000.0,38.8342,38.8521,38.8163,38.8521,4000.0
2019-03-12 12:35:00,43.42,43.43,43.41,43.42,15948.0,38.8521,38.861,38.8431,38.8521,15948.0
2019-03-12 12:40:00,43.43,43.49,43.43,43.44,20840.0,38.861,38.9147,38.861,38.87,20840.0
2019-03-12 12:45:00,43.45,43.47,43.43,43.45,9810.0,38.8789,38.8968,38.861,38.8789,9810.0
2019-03-12 12:50:00,43.44,43.44,43.34,43.35,12674.0,38.87,38.87,38.7805,38.7895,12674.0
2019-03-12 12:55:00,43.35,43.4,43.35,43.4,3600.0,38.7895,38.8342,38.7895,38.8342,3600.0
2019-03-12 13:00:00,43.4,43.42,43.37,43.38,4806.0,38.8342,38.8521,38.8074,38.8163,4806.0
2019-03-12 13:05:00,43.38,43.41,43.38,43.41,4200.0,38.8163,38.8431,38.8163,38.8431,4200.0
2019-03-12 13:10:00,43.41,43.41,43.35,43.36,8038.0,38.8431,38.8431,38.7895,38.7984,8038.0
2019-03-12 13:15:00,43.35,43.38,43.35,43.38,5162.0,38.7895,38.8163,38.7895,38.8163,5162.0
2019-03-12 13:20:00,43.38,43.42,43.38,43.42,11266.0,38.8163,38.8521,38.8163,38.8521,11266.0
2019-03-12 13:25:00,43.42,43.42,43.38,43.38,11144.0,38.8521,38.8521,38.8163,38.8163,11144.0
2019-03-12 13:30:00,43.4,43.4,43.35,43.37,4006.0,38.8342,38.8342,38.7895,38.8074,4006.0
2019-03-12 13:35:00,43.37,43.4,43.37,43.39,10778.0,38.8074,38.8342,38.8074,38.8253,10778.0
2019-03-12 13:40:00,43.4,43.45,43.39,43.44,10010.0,38.8342,38.8789,38.8253,38.87,10010.0
2019-03-12 13:45:00,43.45,43.48,43.43,43.48,11550.0,38.8789,38.9058,38.861,38.9058,11550.0
2019-03-12 13:50:00,43.47,43.51,43.45,43.51,16610.0,38.8968,38.9326,38.8789,38.9326,16610.0
2019-03-12 13:55:00,43.48,43.49,43.45,43.49,10092.0,38.9058,38.9147,38.8789,38.9147,10092.0
2019-03-12 14:00:00,43.49,43.52,43.49,43.51,14622.0,38.9147,38.9416,38.9147,38.9326,14622.0
2019-03-12 14:05:00,43.51,43.51,43.47,43.47,10434.0,38.9326,38.9326,38.8968,38.8968,10434.0
2019-03-12 14:10:00,43.46,43.47,43.44,43.46,8202.0,38.8879,38.8968,38.87,38.8879,8202.0
2019-03-12 14:15:00,43.46,43.46,43.43,43.45,12538.0,38.8879,38.8879,38.861,38.8789,12538.0
2019-03-12 14:20:00,43.45,43.45,43.4,43.4,3800.0,38.8789,38.8789,38.8342,38.8342,3800.0
2019-03-12 14:25:00,43.4,43.42,43.37,43.37,10810.0,38.8342,38.8521,38.8074,38.8074,10810.0
2019-03-12 14:30:00,43.38,43.4,43.37,43.4,5400.0,38.8163,38.8342,38.8074,38.8342,5400.0
2019-03-12 14:35:00,43.4,43.42,43.36,43.37,10840.0,38.8342,38.8521,38.7984,38.8074,10840.0
2019-03-12 14:40:00,43.36,43.38,43.35,43.36,11118.0,38.7984,38.8163,38.7895,38.7984,11118.0
2019-03-12 14:45:00,43.36,43.36,43.34,43.35,13040.0,38.7984,38.7984,38.7805,38.7895,13040.0
2019-03-12 14:50:00,43.35,43.36,43.29,43.3,14400.0,38.7895,38.7984,38.7358,38.7447,14400.0
2019-03-12 14:55:00,43.32,43.36,43.31,43.35,8730.0,38.7626,38.7984,38.7537,38.7895,8730.0
2019-03-12 15:00:00,43.35,43.35,43.3,43.32,13552.0,38.7895,38.7895,38.7447,38.7626,13552.0
2019-03-12 15:05:00,43.32,43.33,43.29,43.32,8000.0,38.7626,38.7716,38.7358,38.7626,8000.0
2019-03-12 15:10:00,43.31,43.31,43.24,43.27,12920.0,38.7537,38.7537,38.691,38.7179,12920.0
2019-03-12 15:15:00,43.27,43.27,43.18,43.18,15800.0,38.7179,38.7179,38.6373,38.6373,15800.0
2019-03-12 15:20:00,43.18,43.22,43.15,43.19,41982.0,38.6373,38.6731,38.6105,38.6463,41982.0
2019-03-12 15:25:00,43.18,43.24,43.17,43.23,34210.0,38.6373,38.691,38.6284,38.6821,34210.0
2019-03-12 15:30:00,43.23,43.23,43.15,43.16,32544.0,38.6821,38.6821,38.6105,38.6194,32544.0
2019-03-12 15:35:00,43.17,43.18,43.11,43.18,35326.0,38.6284,38.6373,38.5747,38.6373,35326.0
2019-03-12 15:40:00,43.17,43.24,43.16,43.24,30020.0,38.6284,38.691,38.6194,38.691,30020.0
2019-03-12 15:45:00,43.24,43.24,43.22,43.23,42530.0,38.691,38.691,38.6731,38.6821,42530.0
2019-03-12 15:50:00,43.22,43.23,43.11,43.14,113792.0,38.6731,38.6821,38.5747,38.6016,113792.0
2019-03-12 15:55:00,43.14,43.15,43.13,43.15,137512.0,38.6016,38.6105,38.5926,38.6105,137512.0
2019-03-13 09:30:00,43.38,43.54,43.27,43.4,44976.0,38.8163,38.9595,38.7179,38.8342,44976.0
2019-03-13 09:35:00,43.37,43.43,43.26,43.3,25974.0,38.8074,38.861,38.7089,38.7447,25974.0
2019-03-13 09:40:00,43.33,43.34,43.23,43.34,38668.0,38.7716,38.7805,38.6821,38.7805,38668.0
2019-03-13 09:45:00,43.34,43.35,43.26,43.34,22210.0,38.7805,38.7895,38.7089,38.7805,22210.0
2019-03-13 09:50:00,43.35,43.44,43.35,43.4,29934.0,38.7895,38.87,38.7895,38.8342,29934.0
2019-03-13 09:55:00,43.4,43.43,43.34,43.35,50964.0,38.8342,38.861,38.7805,38.7895,50964.0
2019-03-13 10:00:00,43.36,43.42,43.35,43.38,20984.0,38.7984,38.8521,38.7895,38.8163,20984.0
2019-03-13 10:05:00,43.38,43.38,43.25,43.26,18006.0,38.8163,38.8163,38.7,38.7089,18006.0
2019-03-13 10:10:00,43.27,43.32,43.24,43.27,11600.0,38.7179,38.7626,38.691,38.7179,11600.0
2019-03-13 10:15:00,43.25,43.3,43.21,43.29,50738.0,38.7,38.7447,38.6642,38.7358,50738.0
2019-03-13 10:20:00,43.29,43.31,43.23,43.23,36034.0,38.7358,38.7537,38.6821,38.6821,36034.0
2019-03-13 10:25:00,43.23,43.26,43.21,43.21,11596.0,38.6821,38.7089,38.6642,38.6642,11596.0
2019-03-13 10:30:00,43.22,43.27,43.21,43.24,11306.0,38.6731,38.7179,38.6642,38.691,11306.0
2019-03-13 10:35:00,43.26,43.27,43.24,43.25,37092.0,38.7089,38.7179,38.691,38.7,37092.0
2019-03-13 10:40:00,43.24,43.24,43.19,43.2,17132.0,38.691,38.691,38.6463,38.6552,17132.0
2019-03-13 10:45:00,43.19,43.24,43.19,43.21,17714.0,38.6463,38.691,38.6463,38.6642,17714.0
2019-03-13 10:50:00,43.23,43.26,43.2,43.25,38752.0,38.6821,38.7089,38.6552,38.7,38752.0
2019-03-13 10:55:00,43.25,43.29,43.24,43.27,21104.0,38.7,38.7358,38.691,38.7179,21104.0
2019-03-13 11:00:00,43.27,43.34,43.27,43.33,14200.0,38.7179,38.7805,38.7179,38.7716,14200.0
2019-03-13 11:05:00,43.31,43.34,43.27,43.33,18490.0,38.7537,38.7805,38.7179,38.7716,18490.0
2019-03-13 11:10:00,43.33,43.38,43.33,43.38,14174.0,38.7716,38.8163,38.7716,38.8163,14174.0
2019-03-13 11:15:00,43.38,43.4,43.35,43.38,14986.0,38.8163,38.8342,38.7895,38.8163,14986.0
2019-03-13 11:20:00,43.37,43.41,43.37,43.4,33122.0,38.8074,38.8431,38.8074,38.8342,33122.0
2019-03-13 11:25:00,43.41,43.42,43.36,43.38,23698.0,38.8431,38.8521,38.7984,38.8163,23698.0
2019-03-13 11:30:00,43.37,43.42,43.37,43.38,27594.0,38.8074,38.8521,38.8074,38.8163,27594.0
2019-03-13 11:35:00,43.37,43.42,43.35,43.38,17906.0,38.8074,38.8521,38.7895,38.8163,17906.0
2019-03-13 11:40:00,43.38,43.4,43.32,43.33,27216.0,38.8163,38.8342,38.7626,38.7716,27216.0
2019-03-13 11:45:00,43.32,43.33,43.25,43.27,32824.0,38.7626,38.7716,38.7,38.7179,32824.0
2019-03-13 11:50:00,43.28,43.28,43.21,43.24,71554.0,38.7268,38.7268,38.6642,38.691,71554.0
2019-03-13 11:55:00,43.24,43.35,43.24,43.33,157656.0,38.691,38.7895,38.691,38.7716,157656.0
2019-03-13 12:00:00,43.33,43.33,43.26,43.3,81310.0,38.7716,38.7716,38.7089,38.7447,81310.0
2019-03-13 12:05:00,43.3,43.33,43.27,43.28,15424.0,38.7447,38.7716,38.7179,38.7268,15424.0
2019-03-13 12:10:00,43.29,43.3,43.24,43.27,17218.0,38.7358,38.7447,38.691,38.7179,17218.0
2019-03-13 12:15:00,43.27,43.27,43.23,43.23,14474.0,38.7179,38.7179,38.6821,38.6821,14474.0
2019-03-13 12:20:00,43.24,43.24,43.19,43.21,26406.0,38.691,38.691,38.6463,38.6642,26406.0
2019-03-13 12:25:00,43.2,43.25,43.2,43.23,26554.0,38.6552,38.7,38.6552,38.6821,26554.0
2019-03-13 12:30:00,43.23,43.23,43.19,43.2,8286.0,38.6821,38.6821,38.6463,38.6552,8286.0
2019-03-13 12:35:00,43.19,43.2,43.16,43.16,13620.0,38.6463,38.6552,38.6194,38.6194,13620.0
2019-03-13 12:40:00,43.16,43.21,43.15,43.2,10450.0,38.6194,38.6642,38.6105,38.6552,10450.0
2019-03-13 12:45:00,43.19,43.19,43.13,43.14,14076.0,38.6463,38.6463,38.5926,38.6016,14076.0
2019-03-13 12:50:00,43.15,43.19,43.14,43.16,10830.0,38.6105,38.6463,38.6016,38.6194,10830.0
2019-03-13 12:55:00,43.17,43.19,43.16,43.19,11800.0,38.6284,38.6463,38.6194,38.6463,11800.0
2019-03-13 13:00:00,43.2,43.22,43.18,43.21,10498.0,38.6552,38.6731,38.6373,38.6642,10498.0
2019-03-13 13:05:00,43.22,43.22,43.19,43.2,11746.0,38.6731,38.6731,38.6463,38.6552,11746.0
2019-03-13 13:10:00,43.2,43.23,43.2,43.23,14712.0,38.6552,38.6821,38.6552,38.6821,14712.0
2019-03-13 13:15:00,43.22,43.23,43.2,43.21,11134.0,38.6731,38.6821,38.6552,38.6642,11134.0
2019-03-13 13:20:00,43.21,43.22,43.19,43.2,14046.0,38.6642,38.6731,38.6463,38.6552,14046.0
2019-03-13 13:25:00,43.2,43.2,43.16,43.17,22738.0,38.6552,38.6552,38.6194,38.6284,22738.0
2019-03-13 13:30:00,43.16,43.18,43.16,43.18,15486.0,38.6194,38.6373,38.6194,38.6373,15486.0
2019-03-13 13:35:00,43.19,43.23,43.18,43.22,20888.0,38.6463,38.6821,38.6373,38.6731,20888.0
2019-03-13 13:40:00,43.22,43.23,43.19,43.2,16220.0,38.6731,38.6821,38.6463,38.6552,16220.0
2019-03-13 13:45:00,43.2,43.22,43.17,43.22,26426.0,38.6552,38.6731,38.6284,38.6731,26426.0
2019-03-13 13:50:00,43.22,43.24,43.2,43.23,13844.0,38.6731,38.691,38.6552,38.6821,13844.0
2019-03-13 13:55:00,43.23,43.25,43.23,43.25,29040.0,38.6821,38.7,38.6821,38.7,29040.0
2019-03-13 14:00:00,43.26,43.27,43.23,43.23,31106.0,38.7089,38.7179,38.6821,38.6821,31106.0
2019-03-13 14:05:00,43.24,43.26,43.21,43.21,98198.0,38.691,38.7089,38.6642,38.6642,98198.0
2019-03-13 14:10:00,43.21,43.22,43.13,43.16,40976.0,38.6642,38.6731,38.5926,38.6194,40976.0
2019-03-13 14:15:00,43.16,43.18,43.14,43.16,54152.0,38.6194,38.6373,38.6016,38.6194,54152.0
2019-03-13 14:20:00,43.15,43.16,43.13,43.15,20532.0,38.6105,38.6194,38.5926,38.6105,20532.0
2019-03-13 14:25:00,43.16,43.18,43.13,43.14,29570.0,38.6194,38.6373,38.5926,38.6016,29570.0
2019-03-13 14:30:00,43.13,43.16,43.11,43.15,10468.0,38.5926,38.6194,38.5747,38.6105,10468.0
2019-03-13 14:35:00,43.15,43.16,43.12,43.13,32466.0,38.6105,38.6194,38.5837,38.5926,32466.0
2019-03-13 14:40:00,43.13,43.13,43.05,43.05,50116.0,38.5926,38.5926,38.521,38.521,50116.0
2019-03-13 14:45:00,43.05,43.05,42.91,42.93,38578.0,38.521,38.521,38.3957,38.4136,38578.0
2019-03-13 14:50:00,42.93,42.94,42.85,42.86,35332.0,38.4136,38.4226,38.3421,38.351,35332.0
2019-03-13 14:55:00,42.85,42.9,42.85,42.88,57248.0,38.3421,38.3868,38.3421,38.3689,57248.0
2019-03-13 15:00:00,42.88,42.88,42.78,42.79,56520.0,38.3689,38.3689,38.2794,38.2884,56520.0
2019-03-13 15:05:00,42.8,42.8,42.76,42.77,34768.0,38.2973,38.2973,38.2615,38.2705,34768.0
2019-03-13 15:10:00,42.77,42.77,42.69,42.7,78832.0,38.2705,38.2705,38.1989,38.2078,78832.0
2019-03-13 15:15:00,42.7,42.71,42.63,42.64,68806.0,38.2078,38.2168,38.1452,38.1542,68806.0
2019-03-13 15:20:00,42.64,42.65,42.54,42.57,104022.0,38.1542,38.1631,38.0647,38.0915,104022.0
2019-03-13 15:25:00,42.57,42.63,42.56,42.59,79632.0,38.0915,38.1452,38.0826,38.1094,79632.0
2019-03-13 15:30:00,42.58,42.72,42.56,42.7,222480.0,38.1005,38.2257,38.0826,38.2078,222480.0
2019-03-13 15:35:00,42.7,42.71,42.67,42.71,87494.0,38.2078,38.2168,38.181,38.2168,87494.0
2019-03-13 15:40:00,42.71,42.71,42.64,42.67,104626.0,38.2168,38.2168,38.1542,38.181,104626.0
2019-03-13 15:45:00,42.67,42.7,42.63,42.63,96622.0,38.181,38.2078,38.1452,38.1452,96622.0
2019-03-13 15:50:00,42.64,42.67,42.61,42.63,195078.0,38.1542,38.181,38.1273,38.1452,195078.0
2019-03-13 15:55:00,42.63,42.68,42.49,42.52,500580.0,38.1452,38.1899,38.0199,38.0468,500580.0
2019-03-14 09:30:00,42.52,42.58,42.38,42.48,31316.0,38.0468,38.1005,37.9215,38.011,31316.0
2019-03-14 09:35:00,42.5,42.73,42.38,42.69,16466.0,38.0289,38.2347,37.9215,38.1989,16466.0
2019-03-14 09:40:00,42.7,42.72,42.61,42.65,12040.0,38.2078,38.2257,38.1273,38.1631,12040.0
2019-03-14 09:45:00,42.67,42.69,42.61,42.66,9520.0,38.181,38.1989,38.1273,38.172,9520.0
2019-03-14 09:50:00,42.67,42.74,42.66,42.7,19600.0,38.181,38.2436,38.172,38.2078,19600.0
2019-03-14 09:55:00,42.7,42.73,42.62,42.62,22528.0,38.2078,38.2347,38.1363,38.1363,22528.0
2019-03-14 10:00:00,42.62,42.64,42.47,42.49,43096.0,38.1363,38.1542,38.002,38.0199,43096.0
2019-03-14 10:05:00,42.49,42.49,42.38,42.45,10504.0,38.0199,38.0199,37.9215,37.9841,10504.0
2019-03-14 10:10:00,42.45,42.45,42.4,42.41,12890.0,37.9841,37.9841,37.9394,37.9484,12890.0
2019-03-14 10:15:00,42.41,42.46,42.38,42.42,31512.0,37.9484,37.9931,37.9215,37.9573,31512.0
2019-03-14 10:20:00,42.43,42.47,42.41,42.44,12050.0,37.9662,38.002,37.9484,37.9752,12050.0
2019-03-14 10:25:00,42.43,42.45,42.39,42.42,20442.0,37.9662,37.9841,37.9305,37.9573,20442.0
2019-03-14 10:30:00,42.41,42.44,42.37,42.38,31242.0,37.9484,37.9752,37.9126,37.9215,31242.0
2019-03-14 10:35:00,42.37,42.37,42.31,42.36,17262.0,37.9126,37.9126,37.8589,37.9036,17262.0
2019-03-14 10:40:00,42.37,42.38,42.29,42.29,22934.0,37.9126,37.9215,37.841,37.841,22934.0
2019-03-14 10:45:00,42.28,42.28,42.23,42.27,24136.0,37.832,37.832,37.7873,37.8231,24136.0
2019-03-14 10:50:00,42.27,42.3,42.23,42.26,31940.0,37.8231,37.8499,37.7873,37.8141,31940.0
2019-03-14 10:55:00,42.26,42.26,42.21,42.24,29042.0,37.8141,37.8141,37.7694,37.7962,29042.0
2019-03-14 11:00:00,42.26,42.27,42.1,42.1,46712.0,37.8141,37.8231,37.671,37.671,46712.0
2019-03-14 11:05:00,42.12,42.15,42.09,42.1,31400.0,37.6889,37.7157,37.662,37.671,31400.0
2019-03-14 11:10:00,42.1,42.23,42.09,42.2,36470.0,37.671,37.7873,37.662,37.7604,36470.0
2019-03-14 11:15:00,42.2,42.22,42.16,42.18,20400.0,37.7604,37.7783,37.7247,37.7425,20400.0
2019-03-14 11:20:00,42.18,42.2,42.15,42.18,16898.0,37.7425,37.7604,37.7157,37.7425,16898.0
2019-03-14 11:25:00,42.18,42.18,42.1,42.13,23782.0,37.7425,37.7425,37.671,37.6978,23782.0
2019-03-14 11:30:00,42.13,42.13,42.03,42.13,152074.0,37.6978,37.6978,37.6083,37.6978,152074.0
2019-03-14 11:35:00,42.13,42.16,42.07,42.16,26426.0,37.6978,37.7247,37.6441,37.7247,26426.0
2019-03-14 11:40:00,42.17,42.18,42.11,42.16,21970.0,37.7336,37.7425,37.6799,37.7247,21970.0
2019-03-14 11:45:00,42.16,42.18,42.13,42.13,55330.0,37.7247,37.7425,37.6978,37.6978,55330.0
2019-03-14 11:50:00,42.13,42.16,42.09,42.12,53304.0,37.6978,37.7247,37.662,37.6889,53304.0
2019-03-14 11:55:00,42.12,42.22,42.12,42.21,169024.0,37.6889,37.7783,37.6889,37.7694,169024.0
2019-03-14 12:00:00,42.22,42.24,42.19,42.24,36318.0,37.7783,37.7962,37.7515,37.7962,36318.0
2019-03-14 12:05:00,42.25,42.33,42.25,42.33,10658.0,37.8052,37.8768,37.8052,37.8768,10658.0
2019-03-14 12:10:00,42.32,42.32,42.28,42.31,18794.0,37.8678,37.8678,37.832,37.8589,18794.0
2019-03-14 12:15:00,42.33,42.35,42.31,42.31,10400.0,37.8768,37.8947,37.8589,37.8589,10400.0
2019-03-14 12:20:00,42.32,42.35,42.3,42.32,12740.0,37.8678,37.8947,37.8499,37.8678,12740.0
2019-03-14 12:25:00,42.32,42.38,42.31,42.37,8780.0,37.8678,37.9215,37.8589,37.9126,8780.0
2019-03-14 12:30:00,42.36,42.4,42.35,42.4,7468.0,37.9036,37.9394,37.8947,37.9394,7468.0
2019-03-14 12:35:00,42.4,42.42,42.34,42.34,19604.0,37.9394,37.9573,37.8857,37.8857,19604.0
2019-03-14 12:40:00,42.34,42.38,42.34,42.36,11918.0,37.8857,37.9215,37.8857,37.9036,11918.0
2019-03-14 12:45:00,42.37,42.39,42.36,42.38,7400.0,37.9126,37.9305,37.9036,37.9215,7400.0
2019-03-14 12:50:00,42.39,42.39,42.34,42.34,6400.0,37.9305,37.9305,37.8857,37.8857,6400.0
2019-03-14 12:55:00,42.34,42.34,42.29,42.3,8410.0,37.8857,37.8857,37.841,37.8499,8410.0
2019-03-14 13:00:00,42.31,42.33,42.31,42.32,8096.0,37.8589,37.8768,37.8589,37.8678,8096.0
2019-03-14 13:05:00,42.31,42.31,42.23,42.27,19364.0,37.8589,37.8589,37.7873,37.8231,19364.0
2019-03-14 13:10:00,42.26,42.31,42.26,42.29,3000.0,37.8141,37.8589,37.8141,37.841,3000.0
2019-03-14 13:15:00,42.3,42.3,42.24,42.26,5824.0,37.8499,37.8499,37.7962,37.8141,5824.0
2019-03-14 13:20:00,42.27,42.27,42.23,42.23,11276.0,37.8231,37.8231,37.7873,37.7873,11276.0
2019-03-14 13:25:00,42.23,42.23,42.18,42.21,11398.0,37.7873,37.7873,37.7425,37.7694,11398.0
2019-03-14 13:30:00,42.22,42.23,42.19,42.19,11948.0,37.7783,37.7873,37.7515,37.7515,11948.0
2019-03-14 13:35:00,42.19,42.21,42.16,42.17,11524.0,37.7515,37.7694,37.7247,37.7336,11524.0
2019-03-14 13:40:00,42.17,42.17,42.14,42.14,9726.0,37.7336,37.7336,37.7068,37.7068,9726.0
2019-03-14 13:45:00,42.13,42.15,42.1,42.1,19378.0,37.6978,37.7157,37.671,37.671,19378.0
2019-03-14 13:50:00,42.1,42.1,42.06,42.06,32408.0,37.671,37.671,37.6352,37.6352,32408.0
2019-03-14 13:55:00,42.07,42.09,42.05,42.07,41860.0,37.6441,37.662,37.6262,37.6441,41860.0
2019-03-14 14:00:00,42.07,42.08,42.05,42.08,17642.0,37.6441,37.6531,37.6262,37.6531,17642.0
2019-03-14 14:05:00,42.08,42.1,42.07,42.09,15040.0,37.6531,37.671,37.6441,37.662,15040.0
2019-03-14 14:10:00,42.08,42.09,42.05,42.05,18380.0,37.6531,37.662,37.6262,37.6262,18380.0
2019-03-14 14:15:00,42.05,42.12,42.05,42.12,18918.0,37.6262,37.6889,37.6262,37.6889,18918.0
2019-03-14 14:20:00,42.11,42.12,42.1,42.12,12646.0,37.6799,37.6889,37.671,37.6889,12646.0
2019-03-14 14:25:00,42.12,42.13,42.09,42.11,25432.0,37.6889,37.6978,37.662,37.6799,25432.0
2019-03-14 14:30:00,42.11,42.12,42.04,42.05,16420.0,37.6799,37.6889,37.6173,37.6262,16420.0
2019-03-14 14:35:00,42.05,42.06,42.0,42.02,25014.0,37.6262,37.6352,37.5815,37.5994,25014.0
2019-03-14 14:40:00,42.02,42.07,42.01,42.04,22064.0,37.5994,37.6441,37.5904,37.6173,22064.0
2019-03-14 14:45:00,42.04,42.04,41.96,41.97,19298.0,37.6173,37.6173,37.5457,37.5546,19298.0
2019-03-14 14:50:00,41.97,42.01,41.97,41.99,19382.0,37.5546,37.5904,37.5546,37.5725,19382.0
2019-03-14 14:55:00,41.99,42.02,41.99,42.01,20870.0,37.5725,37.5994,37.5725,37.5904,20870.0
2019-03-14 15:00:00,42.01,42.04,41.98,42.04,24044.0,37.5904,37.6173,37.5636,37.6173,24044.0
2019-03-14 15:05:00,42.03,42.08,42.03,42.06,29740.0,37.6083,37.6531,37.6083,37.6352,29740.0
2019-03-14 15:10:00,42.06,42.06,42.02,42.02,19170.0,37.6352,37.6352,37.5994,37.5994,19170.0
2019-03-14 15:15:00,42.02,42.02,42.01,42.02,26242.0,37.5994,37.5994,37.5904,37.5994,26242.0
2019-03-14 15:20:00,42.02,42.02,41.99,42.01,28122.0,37.5994,37.5994,37.5725,37.5904,28122.0
2019-03-14 15:25:00,42.01,42.03,42.0,42.02,40274.0,37.5904,37.6083,37.5815,37.5994,40274.0
2019-03-14 15:30:00,42.02,42.04,42.01,42.01,53570.0,37.5994,37.6173,37.5904,37.5904,53570.0
2019-03-14 15:35:00,42.01,42.06,42.01,42.05,52148.0,37.5904,37.6352,37.5904,37.6262,52148.0
2019-03-14 15:40:00,42.05,42.08,42.05,42.07,63270.0,37.6262,37.6531,37.6262,37.6441,63270.0
2019-03-14 15:45:00,42.07,42.09,42.05,42.07,76590.0,37.6441,37.662,37.6262,37.6441,76590.0
2019-03-14 15:50:00,42.07,42.07,42.02,42.02,135568.0,37.6441,37.6441,37.5994,37.5994,135568.0
2019-03-14 15:55:00,42.02,42.05,41.98,42.0,309358.0,37.5994,37.6262,37.5636,37.5815,309358.0
2019-03-15 09:30:00,42.38,42.56,42.17,42.56,661136.0,37.9215,38.0826,37.7336,38.0826,661136.0
2019-03-15 09:35:00,42.57,42.81,42.52,42.81,23546.0,38.0915,38.3063,38.0468,38.3063,23546.0
2019-03-15 09:40:00,42.81,42.99,42.81,42.96,56202.0,38.3063,38.4673,38.3063,38.4405,56202.0
2019-03-15 09:45:00,42.97,43.17,42.97,43.17,17716.0,38.4494,38.6284,38.4494,38.6284,17716.0
2019-03-15 09:50:00,43.17,43.35,43.17,43.3,26556.0,38.6284,38.7895,38.6284,38.7447,26556.0
2019-03-15 09:55:00,43.34,43.42,43.32,43.4,26282.0,38.7805,38.8521,38.7626,38.8342,26282.0
2019-03-15 10:00:00,43.38,43.43,43.19,43.27,59514.0,38.8163,38.861,38.6463,38.7179,59514.0
2019-03-15 10:05:00,43.26,43.3,43.18,43.21,17708.0,38.7089,38.7447,38.6373,38.6642,17708.0
2019-03-15 10:10:00,43.18,43.29,43.15,43.27,26436.0,38.6373,38.7358,38.6105,38.7179,26436.0
2019-03-15 10:15:00,43.26,43.32,43.2,43.32,18130.0,38.7089,38.7626,38.6552,38.7626,18130.0
2019-03-15 10:20:00,43.32,43.37,43.28,43.28,30054.0,38.7626,38.8074,38.7268,38.7268,30054.0
2019-03-15 10:25:00,43.27,43.33,43.22,43.33,29778.0,38.7179,38.7716,38.6731,38.7716,29778.0
2019-03-15 10:30:00,43.35,43.43,43.35,43.38,56804.0,38.7895,38.861,38.7895,38.8163,56804.0
2019-03-15 10:35:00,43.34,43.42,43.32,43.38,29472.0,38.7805,38.8521,38.7626,38.8163,29472.0
2019-03-15 10:40:00,43.38,43.45,43.35,43.41,56760.0,38.8163,38.8789,38.7895,38.8431,56760.0
2019-03-15 10:45:00,43.41,43.41,43.16,43.2,53796.0,38.8431,38.8431,38.6194,38.6552,53796.0
2019-03-15 10:50:00,43.2,43.25,43.07,43.13,29236.0,38.6552,38.7,38.5389,38.5926,29236.0
2019-03-15 10:55:00,43.15,43.24,43.15,43.24,30040.0,38.6105,38.691,38.6105,38.691,30040.0
2019-03-15 11:00:00,43.25,43.31,43.2,43.2,23640.0,38.7,38.7537,38.6552,38.6552,23640.0
2019-03-15 11:05:00,43.19,43.27,43.1,43.27,65232.0,38.6463,38.7179,38.5658,38.7179,65232.0
2019-03-15 11:10:00,43.27,43.31,43.21,43.28,30048.0,38.7179,38.7537,38.6642,38.7268,30048.0
2019-03-15 11:15:00,43.3,43.31,43.24,43.24,13736.0,38.7447,38.7537,38.691,38.691,13736.0
2019-03-15 11:20:00,43.23,43.23,43.1,43.1,4826.0,38.6821,38.6821,38.5658,38.5658,4826.0
2019-03-15 11:25:00,43.12,43.13,43.02,43.03,14982.0,38.5837,38.5926,38.4942,38.5031,14982.0
2019-03-15 11:30:00,43.02,43.05,42.99,43.02,20262.0,38.4942,38.521,38.4673,38.4942,20262.0
2019-03-15 11:35:00,43.02,43.04,42.98,43.01,9504.0,38.4942,38.5121,38.4584,38.4852,9504.0
2019-03-15 11:40:00,42.99,42.99,42.94,42.99,8490.0,38.4673,38.4673,38.4226,38.4673,8490.0
2019-03-15 11:45:00,43.0,43.05,42.98,43.04,18014.0,38.4763,38.521,38.4584,38.5121,18014.0
2019-03-15 11:50:00,43.05,43.08,43.02,43.02,15610.0,38.521,38.5479,38.4942,38.4942,15610.0
2019-03-15 11:55:00,43.02,43.02,42.97,43.02,19418.0,38.4942,38.4942,38.4494,38.4942,19418.0
2019-03-15 12:00:00,43.02,43.05,43.01,43.02,8704.0,38.4942,38.521,38.4852,38.4942,8704.0
2019-03-15 12:05:00,43.04,43.15,43.03,43.14,25738.0,38.5121,38.6105,38.5031,38.6016,25738.0
2019-03-15 12:10:00,43.14,43.2,43.14,43.15,26380.0,38.6016,38.6552,38.6016,38.6105,26380.0
2019-03-15 12:15:00,43.15,43.15,43.08,43.1,15706.0,38.6105,38.6105,38.5479,38.5658,15706.0
2019-03-15 12:20:00,43.11,43.13,43.08,43.1,13336.0,38.5747,38.5926,38.5479,38.5658,13336.0
2019-03-15 12:25:00,43.13,43.13,43.07,43.08,6058.0,38.5926,38.5926,38.5389,38.5479,6058.0
2019-03-15 12:30:00,43.09,43.1,43.06,43.08,17108.0,38.5568,38.5658,38.53,38.5479,17108.0
2019-03-15 12:35:00,43.07,43.1,43.05,43.05,10526.0,38.5389,38.5658,38.521,38.521,10526.0
2019-03-15 12:40:00,43.06,43.1,43.03,43.09,8378.0,38.53,38.5658,38.5031,38.5568,8378.0
2019-03-15 12:45:00,43.09,43.1,43.07,43.07,6800.0,38.5568,38.5658,38.5389,38.5389,6800.0
2019-03-15 12:50:00,43.06,43.1,42.99,43.01,17572.0,38.53,38.5658,38.4673,38.4852,17572.0
2019-03-15 12:55:00,43.01,43.01,42.95,42.96,45394.0,38.4852,38.4852,38.4315,38.4405,45394.0
2019-03-15 13:00:00,42.96,43.01,42.94,42.99,23506.0,38.4405,38.4852,38.4226,38.4673,23506.0
2019-03-15 13:05:00,43.0,43.04,42.98,43.04,8932.0,38.4763,38.5121,38.4584,38.5121,8932.0
2019-03-15 13:10:00,43.04,43.04,42.99,42.99,9582.0,38.5121,38.5121,38.4673,38.4673,9582.0
2019-03-15 13:15:00,43.0,43.01,42.99,42.99,31200.0,38.4763,38.4852,38.4673,38.4673,31200.0
2019-03-15 13:20:00,43.02,43.04,42.99,43.0,43022.0,38.4942,38.5121,38.4673,38.4763,43022.0
2019-03-15 13:25:00,43.01,43.02,43.0,43.02,5304.0,38.4852,38.4942,38.4763,38.4942,5304.0
2019-03-15 13:30:00,43.02,43.03,42.97,42.97,14336.0,38.4942,38.5031,38.4494,38.4494,14336.0
2019-03-15 13:35:00,42.98,42.98,42.96,42.97,5200.0,38.4584,38.4584,38.4405,38.4494,5200.0
2019-03-15 13:40:00,42.97,43.02,42.96,43.01,13182.0,38.4494,38.4942,38.4405,38.4852,13182.0
2019-03-15 13:45:00,43.0,43.04,42.99,43.01,12210.0,38.4763,38.5121,38.4673,38.4852,12210.0
2019-03-15 13:50:00,43.02,43.04,42.99,42.99,6828.0,38.4942,38.5121,38.4673,38.4673,6828.0
2019-03-15 13:55:00,43.0,43.01,42.94,42.94,10250.0,38.4763,38.4852,38.4226,38.4226,10250.0
2019-03-15 14:00:00,42.94,42.97,42.93,42.94,7122.0,38.4226,38.4494,38.4136,38.4226,7122.0
2019-03-15 14:05:00,42.93,42.94,42.91,42.92,9996.0,38.4136,38.4226,38.3957,38.4047,9996.0
2019-03-15 14:10:00,42.91,42.95,42.9,42.92,24802.0,38.3957,38.4315,38.3868,38.4047,24802.0
2019-03-15 14:15:00,42.93,42.99,42.91,42.99,24390.0,38.4136,38.4673,38.3957,38.4673,24390.0
2019-03-15 14:20:00,42.99,42.99,42.96,42.98,18122.0,38.4673,38.4673,38.4405,38.4584,18122.0
2019-03-15 14:25:00,42.98,43.04,42.98,43.04,22228.0,38.4584,38.5121,38.4584,38.5121,22228.0
2019-03-15 14:30:00,43.04,43.05,43.01,43.02,12736.0,38.5121,38.521,38.4852,38.4942,12736.0
2019-03-15 14:35:00,43.03,43.04,43.01,43.04,19126.0,38.5031,38.5121,38.4852,38.5121,19126.0
2019-03-15 14:40:00,43.04,43.06,43.03,43.05,16328.0,38.5121,38.53,38.5031,38.521,16328.0
2019-03-15 14:45:00,43.05,43.06,43.02,43.05,12012.0,38.521,38.53,38.4942,38.521,12012.0
2019-03-15 14:50:00,43.06,43.09,43.01,43.02,16218.0,38.53,38.5568,38.4852,38.4942,16218.0
2019-03-15 14:55:00,43.04,43.04,43.0,43.02,19490.0,38.5121,38.5121,38.4763,38.4942,19490.0
2019-03-15 15:00:00,43.02,43.02,42.99,43.02,16970.0,38.4942,38.4942,38.4673,38.4942,16970.0
2019-03-15 15:05:00,43.02,43.02,43.01,43.02,9176.0,38.4942,38.4942,38.4852,38.4942,9176.0
2019-03-15 15:10:00,43.02,43.03,43.01,43.02,16768.0,38.4942,38.5031,38.4852,38.4942,16768.0
2019-03-15 15:15:00,43.0,43.02,42.99,43.01,13956.0,38.4763,38.4942,38.4673,38.4852,13956.0
2019-03-15 15:20:00,42.98,43.02,42.97,43.02,23338.0,38.4584,38.4942,38.4494,38.4942,23338.0
2019-03-15 15:25:00,43.01,43.04,42.99,43.02,21104.0,38.4852,38.5121,38.4673,38.4942,21104.0
2019-03-15 15:30:00,43.02,43.02,42.93,42.96,52544.0,38.4942,38.4942,38.4136,38.4405,52544.0
2019-03-15 15:35:00,42.97,42.99,42.94,42.95,59608.0,38.4494,38.4673,38.4226,38.4315,59608.0
2019-03-15 15:40:00,42.95,42.98,42.95,42.96,43742.0,38.4315,38.4584,38.4315,38.4405,43742.0
2019-03-15 15:45:00,42.96,42.97,42.93,42.97,49920.0,38.4405,38.4494,38.4136,38.4494,49920.0
2019-03-15 15:50:00,42.96,42.97,42.93,42.94,86634.0,38.4405,38.4494,38.4136,38.4226,86634.0
2019-03-15 15:55:00,42.94,43.06,42.94,43.06,306576.0,38.4226,38.53,38.4226,38.53,306576.0
2019-03-18 09:30:00,42.98,43.08,42.71,42.95,135876.0,38.4584,38.5479,38.2168,38.4315,135876.0
2019-03-18 09:35:00,42.93,42.97,42.88,42.96,35990.0,38.4136,38.4494,38.3689,38.4405,35990.0
2019-03-18 09:40:00,42.97,43.01,42.9,42.96,100794.0,38.4494,38.4852,38.3868,38.4405,100794.0
2019-03-18 09:45:00,43.02,43.15,43.02,43.14,37900.0,38.4942,38.6105,38.4942,38.6016,37900.0
2019-03-18 09:50:00,43.13,43.2,43.1,43.18,21168.0,38.5926,38.6552,38.5658,38.6373,21168.0
2019-03-18 09:55:00,43.16,43.16,43.02,43.05,35782.0,38.6194,38.6194,38.4942,38.521,35782.0
2019-03-18 10:00:00,43.05,43.13,43.05,43.1,68010.0,38.521,38.5926,38.521,38.5658,68010.0
2019-03-18 10:05:00,43.09,43.22,43.09,43.15,16916.0,38.5568,38.6731,38.5568,38.6105,16916.0
2019-03-18 10:10:00,43.14,43.15,43.02,43.02,15844.0,38.6016,38.6105,38.4942,38.4942,15844.0
2019-03-18 10:15:00,43.0,43.08,43.0,43.06,8686.0,38.4763,38.5479,38.4763,38.53,8686.0
2019-03-18 10:20:00,43.07,43.12,43.06,43.09,34634.0,38.5389,38.5837,38.53,38.5568,34634.0
2019-03-18 10:25:00,43.08,43.08,43.02,43.02,16662.0,38.5479,38.5479,38.4942,38.4942,16662.0
2019-03-18 10:30:00,43.04,43.06,43.02,43.02,16550.0,38.5121,38.53,38.4942,38.4942,16550.0
2019-03-18 10:35:00,43.03,43.06,43.01,43.03,17924.0,38.5031,38.53,38.4852,38.5031,17924.0
2019-03-18 10:40:00,43.04,43.12,43.04,43.08,13870.0,38.5121,38.5837,38.5121,38.5479,13870.0
2019-03-18 10:45:00,43.08,43.1,43.03,43.06,17934.0,38.5479,38.5658,38.5031,38.53,17934.0
2019-03-18 10:50:00,43.06,43.1,43.01,43.01,34634.0,38.53,38.5658,38.4852,38.4852,34634.0
2019-03-18 10:55:00,43.01,43.04,42.98,43.02,29826.0,38.4852,38.5121,38.4584,38.4942,29826.0
2019-03-18 11:00:00,43.02,43.04,42.96,43.01,19518.0,38.4942,38.5121,38.4405,38.4852,19518.0
2019-03-18 11:05:00,43.01,43.01,42.9,42.9,48148.0,38.4852,38.4852,38.3868,38.3868,48148.0
2019-03-18 11:10:00,42.9,42.91,42.84,42.84,149578.0,38.3868,38.3957,38.3331,38.3331,149578.0
2019-03-18 11:15:00,42.82,42.83,42.73,42.74,52668.0,38.3152,38.3242,38.2347,38.2436,52668.0
2019-03-18 11:20:00,42.72,42.78,42.7,42.71,66086.0,38.2257,38.2794,38.2078,38.2168,66086.0
2019-03-18 11:25:00,42.68,42.69,42.63,42.68,21860.0,38.1899,38.1989,38.1452,38.1899,21860.0
2019-03-18 11:30:00,42.67,42.68,42.61,42.63,40662.0,38.181,38.1899,38.1273,38.1452,40662.0
2019-03-18 11:35:00,42.63,42.68,42.6,42.68,13666.0,38.1452,38.1899,38.1184,38.1899,13666.0
2019-03-18 11:40:00,42.67,42.68,42.63,42.63,10146.0,38.181,38.1899,38.1452,38.1452,10146.0
2019-03-18 11:45:00,42.64,42.66,42.6,42.63,54124.0,38.1542,38.172,38.1184,38.1452,54124.0
2019-03-18 11:50:00,42.63,42.65,42.56,42.6,33138.0,38.1452,38.1631,38.0826,38.1184,33138.0
2019-03-18 11:55:00,42.6,42.6,42.52,42.53,36960.0,38.1184,38.1184,38.0468,38.0557,36960.0
2019-03-18 12:00:00,42.56,42.61,42.56,42.59,30666.0,38.0826,38.1273,38.0826,38.1094,30666.0
2019-03-18 12:05:00,42.59,42.59,42.49,42.51,29960.0,38.1094,38.1094,38.0199,38.0378,29960.0
2019-03-18 12:10:00,42.49,42.52,42.46,42.47,7674.0,38.0199,38.0468,37.9931,38.002,7674.0
2019-03-18 12:15:00,42.49,42.52,42.44,42.44,14178.0,38.0199,38.0468,37.9752,37.9752,14178.0
2019-03-18 12:20:00,42.45,42.5,42.44,42.44,81846.0,37.9841,38.0289,37.9752,37.9752,81846.0
2019-03-18 12:25:00,42.44,42.45,42.38,42.43,16852.0,37.9752,37.9841,37.9215,37.9662,16852.0
2019-03-18 12:30:00,42.42,42.45,42.42,42.45,10748.0,37.9573,37.9841,37.9573,37.9841,10748.0
2019-03-18 12:35:00,42.46,42.53,42.45,42.52,15700.0,37.9931,38.0557,37.9841,38.0468,15700.0
2019-03-18 12:40:00,42.51,42.52,42.49,42.52,45562.0,38.0378,38.0468,38.0199,38.0468,45562.0
2019-03-18 12:45:00,42.52,42.56,42.51,42.56,39558.0,38.0468,38.0826,38.0378,38.0826,39558.0
2019-03-18 12:50:00,42.55,42.62,42.52,42.61,19516.0,38.0736,38.1363,38.0468,38.1273,19516.0
2019-03-18 12:55:00,42.6,42.64,42.58,42.58,18120.0,38.1184,38.1542,38.1005,38.1005,18120.0
2019-03-18 13:00:00,42.58,42.59,42.56,42.58,10400.0,38.1005,38.1094,38.0826,38.1005,10400.0
2019-03-18 13:05:00,42.59,42.62,42.55,42.59,25602.0,38.1094,38.1363,38.0736,38.1094,25602.0
2019-03-18 13:10:00,42.59,42.6,42.55,42.58,32246.0,38.1094,38.1184,38.0736,38.1005,32246.0
2019-03-18 13:15:00,42.57,42.58,42.55,42.57,28462.0,38.0915,38.1005,38.0736,38.0915,28462.0
2019-03-18 13:20:00,42.58,42.6,42.56,42.59,23474.0,38.1005,38.1184,38.0826,38.1094,23474.0
2019-03-18 13:25:00,42.59,42.59,42.54,42.55,29608.0,38.1094,38.1094,38.0647,38.0736,29608.0
2019-03-18 13:30:00,42.55,42.55,42.49,42.51,28176.0,38.0736,38.0736,38.0199,38.0378,28176.0
2019-03-18 13:35:00,42.51,42.54,42.49,42.49,17038.0,38.0378,38.0647,38.0199,38.0199,17038.0
2019-03-18 13:40:00,42.49,42.55,42.49,42.54,17668.0,38.0199,38.0736,38.0199,38.0647,17668.0
2019-03-18 13:45:00,42.53,42.55,42.51,42.54,11828.0,38.0557,38.0736,38.0378,38.0647,11828.0
2019-03-18 13:50:00,42.52,42.55,42.52,42.52,13700.0,38.0468,38.0736,38.0468,38.0468,13700.0
2019-03-18 13:55:00,42.52,42.52,42.49,42.51,12206.0,38.0468,38.0468,38.0199,38.0378,12206.0
2019-03-18 14:00:00,42.51,42.54,42.49,42.51,26458.0,38.0378,38.0647,38.0199,38.0378,26458.0
2019-03-18 14:05:00,42.51,42.52,42.46,42.47,42784.0,38.0378,38.0468,37.9931,38.002,42784.0
2019-03-18 14:10:00,42.47,42.48,42.45,42.45,25756.0,38.002,38.011,37.9841,37.9841,25756.0
2019-03-18 14:15:00,42.45,42.48,42.44,42.47,56336.0,37.9841,38.011,37.9752,38.002,56336.0
2019-03-18 14:20:00,42.46,42.47,42.42,42.45,32384.0,37.9931,38.002,37.9573,37.9841,32384.0
2019-03-18 14:25:00,42.45,42.47,42.44,42.46,46930.0,37.9841,38.002,37.9752,37.9931,46930.0
2019-03-18 14:30:00,42.46,42.52,42.45,42.52,119226.0,37.9931,38.0468,37.9841,38.0468,119226.0
2019-03-18 14:35:00,42.52,42.52,42.49,42.49,45896.0,38.0468,38.0468,38.0199,38.0199,45896.0
2019-03-18 14:40:00,42.5,42.51,42.47,42.49,38900.0,38.0289,38.0378,38.002,38.0199,38900.0
2019-03-18 14:45:00,42.49,42.54,42.47,42.53,71350.0,38.0199,38.0647,38.002,38.0557,71350.0
2019-03-18 14:50:00,42.53,42.54,42.49,42.53,55688.0,38.0557,38.0647,38.0199,38.0557,55688.0
2019-03-18 14:55:00,42.53,42.6,42.52,42.6,85298.0,38.0557,38.1184,38.0468,38.1184,85298.0
2019-03-18 15:00:00,42.6,42.6,42.56,42.57,49760.0,38.1184,38.1184,38.0826,38.0915,49760.0
2019-03-18 15:05:00,42.57,42.6,42.56,42.59,25998.0,38.0915,38.1184,38.0826,38.1094,25998.0
2019-03-18 15:10:00,42.59,42.6,42.57,42.58,50234.0,38.1094,38.1184,38.0915,38.1005,50234.0
2019-03-18 15:15:00,42.58,42.63,42.58,42.61,136160.0,38.1005,38.1452,38.1005,38.1273,136160.0
2019-03-18 15:20:00,42.62,42.62,42.56,42.57,73652.0,38.1363,38.1363,38.0826,38.0915,73652.0
2019-03-18 15:25:00,42.57,42.58,42.51,42.53,37908.0,38.0915,38.1005,38.0378,38.0557,37908.0
2019-03-18 15:30:00,42.52,42.6,42.52,42.6,32716.0,38.0468,38.1184,38.0468,38.1184,32716.0
2019-03-18 15:35:00,42.6,42.6,42.57,42.58,27878.0,38.1184,38.1184,38.0915,38.1005,27878.0
2019-03-18 15:40:00,42.58,42.67,42.58,42.66,58448.0,38.1005,38.181,38.1005,38.172,58448.0
2019-03-18 15:45:00,42.66,42.71,42.66,42.71,68842.0,38.172,38.2168,38.172,38.2168,68842.0
2019-03-18 15:50:00,42.71,42.73,42.7,42.71,52020.0,38.2168,38.2347,38.2078,38.2168,52020.0
2019-03-18 15:55:00,42.71,42.72,42.65,42.67,176350.0,38.2168,38.2257,38.1631,38.181,176350.0
2019-03-19 09:30:00,42.85,43.04,42.84,43.01,33450.0,38.3421,38.5121,38.3331,38.4852,33450.0
2019-03-19 09:35:00,42.97,43.08,42.93,43.06,32596.0,38.4494,38.5479,38.4136,38.53,32596.0
2019-03-19 09:40:00,43.06,43.1,42.9,42.93,26770.0,38.53,38.5658,38.3868,38.4136,26770.0
2019-03-19 09:45:00,42.93,42.97,42.88,42.92,27722.0,38.4136,38.4494,38.3689,38.4047,27722.0
2019-03-19 09:50:00,42.93,43.01,42.92,42.99,53158.0,38.4136,38.4852,38.4047,38.4673,53158.0
2019-03-19 09:55:00,42.99,43.04,42.9,42.92,48610.0,38.4673,38.5121,38.3868,38.4047,48610.0
2019-03-19 10:00:00,42.92,42.98,42.92,42.95,9822.0,38.4047,38.4584,38.4047,38.4315,9822.0
2019-03-19 10:05:00,42.95,43.03,42.94,43.02,17616.0,38.4315,38.5031,38.4226,38.4942,17616.0
2019-03-19 10:10:00,43.02,43.11,43.02,43.11,8054.0,38.4942,38.5747,38.4942,38.5747,8054.0
2019-03-19 10:15:00,43.1,43.17,43.1,43.14,36682.0,38.5658,38.6284,38.5658,38.6016,36682.0
2019-03-19 10:20:00,43.13,43.13,43.02,43.02,21476.0,38.5926,38.5926,38.4942,38.4942,21476.0
2019-03-19 10:25:00,43.04,43.05,42.99,43.01,11148.0,38.5121,38.521,38.4673,38.4852,11148.0
2019-03-19 10:30:00,43.01,43.06,42.99,43.05,7332.0,38.4852,38.53,38.4673,38.521,7332.0
2019-03-19 10:35:00,43.05,43.09,43.04,43.04,21222.0,38.521,38.5568,38.5121,38.5121,21222.0
2019-03-19 10:40:00,43.03,43.03,42.96,42.98,9610.0,38.5031,38.5031,38.4405,38.4584,9610.0
2019-03-19 10:45:00,42.97,43.02,42.96,42.99,20206.0,38.4494,38.4942,38.4405,38.4673,20206.0
2019-03-19 10:50:00,42.99,42.99,42.92,42.97,14116.0,38.4673,38.4673,38.4047,38.4494,14116.0
2019-03-19 10:55:00,42.98,42.99,42.89,42.9,14644.0,38.4584,38.4673,38.3779,38.3868,14644.0
2019-03-19 11:00:00,42.89,42.96,42.88,42.95,9030.0,38.3779,38.4405,38.3689,38.4315,9030.0
2019-03-19 11:05:00,42.95,42.97,42.91,42.95,20700.0,38.4315,38.4494,38.3957,38.4315,20700.0
2019-03-19 11:10:00,42.94,42.95,42.9,42.95,5008.0,38.4226,38.4315,38.3868,38.4315,5008.0
2019-03-19 11:15:00,42.95,42.97,42.87,42.88,10200.0,38.4315,38.4494,38.36,38.3689,10200.0
2019-03-19 11:20:00,42.89,42.92,42.88,42.91,7058.0,38.3779,38.4047,38.3689,38.3957,7058.0
2019-03-19 11:25:00,42.91,42.94,42.88,42.9,14098.0,38.3957,38.4226,38.3689,38.3868,14098.0
2019-03-19 11:30:00,42.89,42.91,42.87,42.88,13746.0,38.3779,38.3957,38.36,38.3689,13746.0
2019-03-19 11:35:00,42.89,42.92,42.87,42.9,6800.0,38.3779,38.4047,38.36,38.3868,6800.0
2019-03-19 11:40:00,42.9,42.93,42.88,42.91,12132.0,38.3868,38.4136,38.3689,38.3957,12132.0
2019-03-19 11:45:00,42.9,42.94,42.88,42.93,18084.0,38.3868,38.4226,38.3689,38.4136,18084.0
2019-03-19 11:50:00,42.93,42.95,42.91,42.91,10940.0,38.4136,38.4315,38.3957,38.3957,10940.0
2019-03-19 11:55:00,42.91,42.96,42.9,42.96,14166.0,38.3957,38.4405,38.3868,38.4405,14166.0
2019-03-19 12:00:00,42.96,43.0,42.95,42.96,39502.0,38.4405,38.4763,38.4315,38.4405,39502.0
2019-03-19 12:05:00,42.97,42.99,42.96,42.99,13066.0,38.4494,38.4673,38.4405,38.4673,13066.0
2019-03-19 12:10:00,42.99,43.02,42.98,43.01,8304.0,38.4673,38.4942,38.4584,38.4852,8304.0
2019-03-19 12:15:00,43.02,43.02,42.99,42.99,10806.0,38.4942,38.4942,38.4673,38.4673,10806.0
2019-03-19 12:20:00,43.01,43.02,42.99,43.0,8422.0,38.4852,38.4942,38.4673,38.4763,8422.0
2019-03-19 12:25:00,42.99,43.0,42.97,42.99,8954.0,38.4673,38.4763,38.4494,38.4673,8954.0
2019-03-19 12:30:00,42.99,43.02,42.98,43.0,14110.0,38.4673,38.4942,38.4584,38.4763,14110.0
2019-03-19 12:35:00,43.0,43.0,42.96,42.96,14028.0,38.4763,38.4763,38.4405,38.4405,14028.0
2019-03-19 12:40:00,42.97,42.99,42.97,42.99,8044.0,38.4494,38.4673,38.4494,38.4673,8044.0
2019-03-19 12:45:00,42.99,43.01,42.74,42.76,42106.0,38.4673,38.4852,38.2436,38.2615,42106.0
2019-03-19 12:50:00,42.76,42.8,42.73,42.73,43702.0,38.2615,38.2973,38.2347,38.2347,43702.0
2019-03-19 12:55:00,42.74,42.88,42.74,42.88,14672.0,38.2436,38.3689,38.2436,38.3689,14672.0
2019-03-19 13:00:00,42.92,42.93,42.87,42.91,12024.0,38.4047,38.4136,38.36,38.3957,12024.0
2019-03-19 13:05:00,42.93,42.93,42.83,42.83,15204.0,38.4136,38.4136,38.3242,38.3242,15204.0
2019-03-19 13:10:00,42.84,42.87,42.83,42.87,19046.0,38.3331,38.36,38.3242,38.36,19046.0
2019-03-19 13:15:00,42.87,42.88,42.85,42.87,14824.0,38.36,38.3689,38.3421,38.36,14824.0
2019-03-19 13:20:00,42.87,42.91,42.87,42.88,17708.0,38.36,38.3957,38.36,38.3689,17708.0
2019-03-19 13:25:00,42.89,42.91,42.87,42.88,27708.0,38.3779,38.3957,38.36,38.3689,27708.0
2019-03-19 13:30:00,42.88,42.88,42.85,42.87,22320.0,38.3689,38.3689,38.3421,38.36,22320.0
2019-03-19 13:35:00,42.88,42.9,42.87,42.89,17250.0,38.3689,38.3868,38.36,38.3779,17250.0
2019-03-19 13:40:00,42.89,42.9,42.87,42.88,8568.0,38.3779,38.3868,38.36,38.3689,8568.0
2019-03-19 13:45:00,42.88,42.88,42.85,42.88,20926.0,38.3689,38.3689,38.3421,38.3689,20926.0
2019-03-19 13:50:00,42.88,42.91,42.87,42.88,11606.0,38.3689,38.3957,38.36,38.3689,11606.0
2019-03-19 13:55:00,42.88,42.91,42.87,42.87,9652.0,38.3689,38.3957,38.36,38.36,9652.0
2019-03-19 14:00:00,42.88,42.94,42.88,42.93,18852.0,38.3689,38.4226,38.3689,38.4136,18852.0
2019-03-19 14:05:00,42.94,42.96,42.89,42.9,11946.0,38.4226,38.4405,38.3779,38.3868,11946.0
2019-03-19 14:10:00,42.9,42.91,42.86,42.88,7022.0,38.3868,38.3957,38.351,38.3689,7022.0
2019-03-19 14:15:00,42.88,42.9,42.87,42.89,21122.0,38.3689,38.3868,38.36,38.3779,21122.0
2019-03-19 14:20:00,42.88,42.94,42.88,42.93,36696.0,38.3689,38.4226,38.3689,38.4136,36696.0
2019-03-19 14:25:00,42.94,42.98,42.93,42.95,13920.0,38.4226,38.4584,38.4136,38.4315,13920.0
2019-03-19 14:30:00,42.94,42.96,42.94,42.96,12400.0,38.4226,38.4405,38.4226,38.4405,12400.0
2019-03-19 14:35:00,42.96,42.99,42.96,42.99,25268.0,38.4405,38.4673,38.4405,38.4673,25268.0
2019-03-19 14:40:00,42.99,42.99,42.95,42.96,36004.0,38.4673,38.4673,38.4315,38.4405,36004.0
2019-03-19 14:45:00,42.96,42.96,42.91,42.91,12948.0,38.4405,38.4405,38.3957,38.3957,12948.0
2019-03-19 14:50:00,42.92,42.93,42.89,42.92,13924.0,38.4047,38.4136,38.3779,38.4047,13924.0
2019-03-19 14:55:00,42.93,42.93,42.87,42.88,16516.0,38.4136,38.4136,38.36,38.3689,16516.0
2019-03-19 15:00:00,42.88,42.98,42.88,42.93,48268.0,38.3689,38.4584,38.3689,38.4136,48268.0
2019-03-19 15:05:00,42.92,42.96,42.91,42.91,23534.0,38.4047,38.4405,38.3957,38.3957,23534.0
2019-03-19 15:10:00,42.92,42.94,42.9,42.91,35464.0,38.4047,38.4226,38.3868,38.3957,35464.0
2019-03-19 15:15:00,42.91,42.95,42.88,42.92,37838.0,38.3957,38.4315,38.3689,38.4047,37838.0
2019-03-19 15:20:00,42.92,42.96,42.88,42.92,66688.0,38.4047,38.4405,38.3689,38.4047,66688.0
2019-03-19 15:25:00,42.92,42.99,42.89,42.99,43368.0,38.4047,38.4673,38.3779,38.4673,43368.0
2019-03-19 15:30:00,42.98,43.06,42.97,43.03,115700.0,38.4584,38.53,38.4494,38.5031,115700.0
2019-03-19 15:35:00,43.03,43.04,42.95,42.95,52938.0,38.5031,38.5121,38.4315,38.4315,52938.0
2019-03-19 15:40:00,42.94,42.95,42.9,42.92,45766.0,38.4226,38.4315,38.3868,38.4047,45766.0
2019-03-19 15:45:00,42.93,43.02,42.93,43.02,64264.0,38.4136,38.4942,38.4136,38.4942,64264.0
2019-03-19 15:50:00,43.01,43.04,42.96,42.96,91526.0,38.4852,38.5121,38.4405,38.4405,91526.0
2019-03-19 15:55:00,42.96,43.06,42.96,43.06,147204.0,38.4405,38.53,38.4405,38.53,147204.0
2019-03-20 09:30:00,43.13,43.36,43.02,43.36,49226.0,38.5926,38.7984,38.4942,38.7984,49226.0
2019-03-20 09:35:00,43.29,43.29,43.1,43.1,9194.0,38.7358,38.7358,38.5658,38.5658,9194.0
2019-03-20 09:40:00,43.14,43.17,43.1,43.13,5174.0,38.6016,38.6284,38.5658,38.5926,5174.0
2019-03-20 09:45:00,43.14,43.15,43.01,43.02,7530.0,38.6016,38.6105,38.4852,38.4942,7530.0
2019-03-20 09:50:00,43.01,43.01,42.93,42.93,5600.0,38.4852,38.4852,38.4136,38.4136,5600.0
2019-03-20 09:55:00,42.91,42.94,42.82,42.82,41050.0,38.3957,38.4226,38.3152,38.3152,41050.0
2019-03-20 10:00:00,42.83,42.87,42.73,42.73,15378.0,38.3242,38.36,38.2347,38.2347,15378.0
2019-03-20 10:05:00,42.71,42.83,42.71,42.8,9550.0,38.2168,38.3242,38.2168,38.2973,9550.0
2019-03-20 10:10:00,42.8,42.8,42.68,42.7,9050.0,38.2973,38.2973,38.1899,38.2078,9050.0
2019-03-20 10:15:00,42.69,42.69,42.57,42.63,19652.0,38.1989,38.1989,38.0915,38.1452,19652.0
2019-03-20 10:20:00,42.62,42.65,42.54,42.58,9386.0,38.1363,38.1631,38.0647,38.1005,9386.0
2019-03-20 10:25:00,42.56,42.62,42.53,42.55,14024.0,38.0826,38.1363,38.0557,38.0736,14024.0
2019-03-20 10:30:00,42.55,42.58,42.43,42.46,13704.0,38.0736,38.1005,37.9662,37.9931,13704.0
2019-03-20 10:35:00,42.45,42.5,42.36,42.44,16112.0,37.9841,38.0289,37.9036,37.9752,16112.0
2019-03-20 10:40:00,42.43,42.45,42.38,42.41,17346.0,37.9662,37.9841,37.9215,37.9484,17346.0
2019-03-20 10:45:00,42.44,42.51,42.43,42.49,24960.0,37.9752,38.0378,37.9662,38.0199,24960.0
2019-03-20 10:50:00,42.49,42.52,42.47,42.47,17960.0,38.0199,38.0468,38.002,38.002,17960.0
2019-03-20 10:55:00,42.46,42.5,42.44,42.48,25096.0,37.9931,38.0289,37.9752,38.011,25096.0
2019-03-20 11:00:00,42.51,42.53,42.45,42.46,17306.0,38.0378,38.0557,37.9841,37.9931,17306.0
2019-03-20 11:05:00,42.46,42.46,42.37,42.37,17848.0,37.9931,37.9931,37.9126,37.9126,17848.0
2019-03-20 11:10:00,42.37,42.38,42.29,42.34,30544.0,37.9126,37.9215,37.841,37.8857,30544.0
2019-03-20 11:15:00,42.33,42.38,42.31,42.33,16766.0,37.8768,37.9215,37.8589,37.8768,16766.0
2019-03-20 11:20:00,42.35,42.35,42.24,42.26,11104.0,37.8947,37.8947,37.7962,37.8141,11104.0
2019-03-20 11:25:00,42.27,42.27,42.19,42.22,14572.0,37.8231,37.8231,37.7515,37.7783,14572.0
2019-03-20 11:30:00,42.23,42.25,42.15,42.17,7850.0,37.7873,37.8052,37.7157,37.7336,7850.0
2019-03-20 11:35:00,42.19,42.23,42.13,42.16,12790.0,37.7515,37.7873,37.6978,37.7247,12790.0
2019-03-20 11:40:00,42.14,42.15,42.09,42.1,20022.0,37.7068,37.7157,37.662,37.671,20022.0
2019-03-20 11:45:00,42.12,42.16,42.08,42.13,22292.0,37.6889,37.7247,37.6531,37.6978,22292.0
2019-03-20 11:50:00,42.12,42.15,42.07,42.1,11244.0,37.6889,37.7157,37.6441,37.671,11244.0
2019-03-20 11:55:00,42.07,42.08,42.02,42.07,21398.0,37.6441,37.6531,37.5994,37.6441,21398.0
2019-03-20 12:00:00,42.07,42.09,42.05,42.08,11456.0,37.6441,37.662,37.6262,37.6531,11456.0
2019-03-20 12:05:00,42.09,42.15,42.08,42.13,12600.0,37.662,37.7157,37.6531,37.6978,12600.0
2019-03-20 12:10:00,42.13,42.13,42.09,42.1,13816.0,37.6978,37.6978,37.662,37.671,13816.0
2019-03-20 12:15:00,42.1,42.12,42.01,42.01,11600.0,37.671,37.6889,37.5904,37.5904,11600.0
2019-03-20 12:20:00,42.02,42.05,41.95,42.02,28780.0,37.5994,37.6262,37.5367,37.5994,28780.0
2019-03-20 12:25:00,42.02,42.12,42.02,42.12,21606.0,37.5994,37.6889,37.5994,37.6889,21606.0
2019-03-20 12:30:00,42.1,42.12,41.91,41.94,32586.0,37.671,37.6889,37.501,37.5278,32586.0
2019-03-20 12:35:00,41.89,41.92,41.84,41.92,22910.0,37.4831,37.5099,37.4383,37.5099,22910.0
2019-03-20 12:40:00,41.92,41.97,41.87,41.9,13424.0,37.5099,37.5546,37.4652,37.492,13424.0
2019-03-20 12:45:00,41.9,41.96,41.87,41.94,16648.0,37.492,37.5457,37.4652,37.5278,16648.0
2019-03-20 12:50:00,41.94,41.95,41.85,41.93,20564.0,37.5278,37.5367,37.4473,37.5188,20564.0
2019-03-20 12:55:00,41.93,42.01,41.92,42.01,10338.0,37.5188,37.5904,37.5099,37.5904,10338.0
2019-03-20 13:00:00,41.99,42.01,41.96,42.0,8110.0,37.5725,37.5904,37.5457,37.5815,8110.0
2019-03-20 13:05:00,42.01,42.04,41.99,42.01,12698.0,37.5904,37.6173,37.5725,37.5904,12698.0
2019-03-20 13:10:00,42.01,42.05,42.0,42.02,6126.0,37.5904,37.6262,37.5815,37.5994,6126.0
2019-03-20 13:15:00,42.01,42.02,41.99,42.0,13300.0,37.5904,37.5994,37.5725,37.5815,13300.0
2019-03-20 13:20:00,42.02,42.02,41.98,41.99,16218.0,37.5994,37.5994,37.5636,37.5725,16218.0
2019-03-20 13:25:00,42.01,42.02,41.99,41.99,7102.0,37.5904,37.5994,37.5725,37.5725,7102.0
2019-03-20 13:30:00,42.0,42.01,41.98,42.0,7612.0,37.5815,37.5904,37.5636,37.5815,7612.0
2019-03-20 13:35:00,41.99,42.06,41.99,42.03,13718.0,37.5725,37.6352,37.5725,37.6083,13718.0
2019-03-20 13:40:00,42.04,42.04,42.02,42.03,8052.0,37.6173,37.6173,37.5994,37.6083,8052.0
2019-03-20 13:45:00,42.04,42.06,42.0,42.04,11686.0,37.6173,37.6352,37.5815,37.6173,11686.0
2019-03-20 13:50:00,42.04,42.09,42.01,42.09,11400.0,37.6173,37.662,37.5904,37.662,11400.0
2019-03-20 13:55:00,42.09,42.11,42.07,42.07,14474.0,37.662,37.6799,37.6441,37.6441,14474.0
2019-03-20 14:00:00,42.1,42.38,42.1,42.35,32702.0,37.671,37.9215,37.671,37.8947,32702.0
2019-03-20 14:05:00,42.37,42.46,42.33,42.34,42334.0,37.9126,37.9931,37.8768,37.8857,42334.0
2019-03-20 14:10:00,42.36,42.4,42.27,42.32,13000.0,37.9036,37.9394,37.8231,37.8678,13000.0
2019-03-20 14:15:00,42.31,42.31,42.15,42.15,31262.0,37.8589,37.8589,37.7157,37.7157,31262.0
2019-03-20 14:20:00,42.18,42.29,42.16,42.24,32826.0,37.7425,37.841,37.7247,37.7962,32826.0
2019-03-20 14:25:00,42.26,42.38,42.24,42.38,34566.0,37.8141,37.9215,37.7962,37.9215,34566.0
2019-03-20 14:30:00,42.38,42.45,42.34,42.41,7824.0,37.9215,37.9841,37.8857,37.9484,7824.0
2019-03-20 14:35:00,42.42,42.5,42.4,42.49,9700.0,37.9573,38.0289,37.9394,38.0199,9700.0
2019-03-20 14:40:00,42.5,42.53,42.45,42.45,12422.0,38.0289,38.0557,37.9841,37.9841,12422.0
2019-03-20 14:45:00,42.44,42.51,42.43,42.46,19200.0,37.9752,38.0378,37.9662,37.9931,19200.0
2019-03-20 14:50:00,42.48,42.49,42.37,42.37,14658.0,38.011,38.0199,37.9126,37.9126,14658.0
2019-03-20 14:55:00,42.35,42.39,42.32,42.34,21070.0,37.8947,37.9305,37.8678,37.8857,21070.0
2019-03-20 15:00:00,42.36,42.43,42.3,42.32,19900.0,37.9036,37.9662,37.8499,37.8678,19900.0
2019-03-20 15:05:00,42.33,42.42,42.29,42.41,58936.0,37.8768,37.9573,37.841,37.9484,58936.0
2019-03-20 15:10:00,42.42,42.44,42.35,42.4,28188.0,37.9573,37.9752,37.8947,37.9394,28188.0
2019-03-20 15:15:00,42.41,42.44,42.38,42.42,41518.0,37.9484,37.9752,37.9215,37.9573,41518.0
2019-03-20 15:20:00,42.43,42.43,42.34,42.34,22408.0,37.9662,37.9662,37.8857,37.8857,22408.0
2019-03-20 15:25:00,42.34,42.37,42.3,42.37,73048.0,37.8857,37.9126,37.8499,37.9126,73048.0
2019-03-20 15:30:00,42.37,42.38,42.19,42.21,74242.0,37.9126,37.9215,37.7515,37.7694,74242.0
2019-03-20 15:35:00,42.23,42.24,42.19,42.19,27626.0,37.7873,37.7962,37.7515,37.7515,27626.0
2019-03-20 15:40:00,42.19,42.22,42.15,42.2,38174.0,37.7515,37.7783,37.7157,37.7604,38174.0
2019-03-20 15:45:00,42.2,42.3,42.2,42.24,47002.0,37.7604,37.8499,37.7604,37.7962,47002.0
2019-03-20 15:50:00,42.24,42.25,42.19,42.2,73120.0,37.7962,37.8052,37.7515,37.7604,73120.0
2019-03-20 15:55:00,42.2,42.21,42.13,42.15,181192.0,37.7604,37.7694,37.6978,37.7157,181192.0
2019-03-21 09:30:00,42.11,42.65,42.11,42.54,39872.0,37.6799,38.1631,37.6799,38.0647,39872.0
2019-03-21 09:35:00,42.54,42.8,42.46,42.73,35286.0,38.0647,38.2973,37.9931,38.2347,35286.0
2019-03-21 09:40:00,42.75,42.75,42.57,42.74,140472.0,38.2526,38.2526,38.0915,38.2436,140472.0
2019-03-21 09:45:00,42.75,42.76,42.63,42.66,14534.0,38.2526,38.2615,38.1452,38.172,14534.0
2019-03-21 09:50:00,42.67,42.76,42.63,42.7,19370.0,38.181,38.2615,38.1452,38.2078,19370.0
2019-03-21 09:55:00,42.7,42.77,42.68,42.7,48882.0,38.2078,38.2705,38.1899,38.2078,48882.0
2019-03-21 10:00:00,42.69,42.79,42.69,42.79,15324.0,38.1989,38.2884,38.1989,38.2884,15324.0
2019-03-21 10:05:00,42.77,42.91,42.77,42.88,19394.0,38.2705,38.3957,38.2705,38.3689,19394.0
2019-03-21 10:10:00,42.9,42.93,42.86,42.88,18244.0,38.3868,38.4136,38.351,38.3689,18244.0
2019-03-21 10:15:00,42.88,42.95,42.85,42.89,18200.0,38.3689,38.4315,38.3421,38.3779,18200.0
2019-03-21 10:20:00,42.91,42.99,42.9,42.95,16134.0,38.3957,38.4673,38.3868,38.4315,16134.0
2019-03-21 10:25:00,42.94,43.03,42.91,43.02,14402.0,38.4226,38.5031,38.3957,38.4942,14402.0
2019-03-21 10:30:00,43.01,43.1,42.99,43.09,25950.0,38.4852,38.5658,38.4673,38.5568,25950.0
2019-03-21 10:35:00,43.13,43.15,43.06,43.13,6586.0,38.5926,38.6105,38.53,38.5926,6586.0
2019-03-21 10:40:00,43.14,43.15,43.07,43.12,7664.0,38.6016,38.6105,38.5389,38.5837,7664.0
2019-03-21 10:45:00,43.13,43.13,43.08,43.08,35846.0,38.5926,38.5926,38.5479,38.5479,35846.0
2019-03-21 10:50:00,43.12,43.16,43.12,43.14,9560.0,38.5837,38.6194,38.5837,38.6016,9560.0
2019-03-21 10:55:00,43.12,43.13,43.08,43.11,20020.0,38.5837,38.5926,38.5479,38.5747,20020.0
2019-03-21 11:00:00,43.09,43.28,43.07,43.26,35216.0,38.5568,38.7268,38.5389,38.7089,35216.0
2019-03-21 11:05:00,43.27,43.27,43.16,43.16,8490.0,38.7179,38.7179,38.6194,38.6194,8490.0
2019-03-21 11:10:00,43.13,43.17,43.08,43.09,7104.0,38.5926,38.6284,38.5479,38.5568,7104.0
2019-03-21 11:15:00,43.1,43.13,43.06,43.09,14788.0,38.5658,38.5926,38.53,38.5568,14788.0
2019-03-21 11:20:00,43.09,43.25,43.08,43.24,58944.0,38.5568,38.7,38.5479,38.691,58944.0
2019-03-21 11:25:00,43.26,43.26,43.17,43.26,30112.0,38.7089,38.7089,38.6284,38.7089,30112.0
2019-03-21 11:30:00,43.23,43.28,43.18,43.22,7030.0,38.6821,38.7268,38.6373,38.6731,7030.0
2019-03-21 11:35:00,43.21,43.3,43.21,43.26,16396.0,38.6642,38.7447,38.6642,38.7089,16396.0
2019-03-21 11:40:00,43.26,43.37,43.26,43.34,20366.0,38.7089,38.8074,38.7089,38.7805,20366.0
2019-03-21 11:45:00,43.35,43.4,43.33,43.36,33406.0,38.7895,38.8342,38.7716,38.7984,33406.0
2019-03-21 11:50:00,43.39,43.41,43.29,43.3,41966.0,38.8253,38.8431,38.7358,38.7447,41966.0
2019-03-21 11:55:00,43.3,43.38,43.27,43.38,72438.0,38.7447,38.8163,38.7179,38.8163,72438.0
2019-03-21 12:00:00,43.38,43.4,43.34,43.34,29474.0,38.8163,38.8342,38.7805,38.7805,29474.0
2019-03-21 12:05:00,43.35,43.38,43.35,43.37,12148.0,38.7895,38.8163,38.7895,38.8074,12148.0
2019-03-21 12:10:00,43.38,43.42,43.38,43.38,14372.0,38.8163,38.8521,38.8163,38.8163,14372.0
2019-03-21 12:15:00,43.4,43.43,43.38,43.38,7438.0,38.8342,38.861,38.8163,38.8163,7438.0
2019-03-21 12:20:00,43.37,43.37,43.34,43.34,12870.0,38.8074,38.8074,38.7805,38.7805,12870.0
2019-03-21 12:25:00,43.34,43.35,43.2,43.2,24110.0,38.7805,38.7895,38.6552,38.6552,24110.0
2019-03-21 12:30:00,43.22,43.23,43.17,43.21,7600.0,38.6731,38.6821,38.6284,38.6642,7600.0
2019-03-21 12:35:00,43.24,43.26,43.17,43.22,9436.0,38.691,38.7089,38.6284,38.6731,9436.0
2019-03-21 12:40:00,43.23,43.33,43.22,43.32,10746.0,38.6821,38.7716,38.6731,38.7626,10746.0
2019-03-21 12:45:00,43.33,43.33,43.29,43.33,21922.0,38.7716,38.7716,38.7358,38.7716,21922.0
2019-03-21 12:50:00,43.36,43.36,43.29,43.31,7342.0,38.7984,38.7984,38.7358,38.7537,7342.0
2019-03-21 12:55:00,43.32,43.34,43.29,43.33,10964.0,38.7626,38.7805,38.7358,38.7716,10964.0
2019-03-21 13:00:00,43.33,43.49,43.33,43.48,73012.0,38.7716,38.9147,38.7716,38.9058,73012.0
2019-03-21 13:05:00,43.47,43.49,43.45,43.48,17634.0,38.8968,38.9147,38.8789,38.9058,17634.0
2019-03-21 13:10:00,43.49,43.55,43.47,43.48,106244.0,38.9147,38.9684,38.8968,38.9058,106244.0
2019-03-21 13:15:00,43.48,43.49,43.47,43.48,11750.0,38.9058,38.9147,38.8968,38.9058,11750.0
2019-03-21 13:20:00,43.48,43.5,43.46,43.49,15520.0,38.9058,38.9237,38.8879,38.9147,15520.0
2019-03-21 13:25:00,43.48,43.52,43.48,43.51,10814.0,38.9058,38.9416,38.9058,38.9326,10814.0
2019-03-21 13:30:00,43.51,43.57,43.51,43.55,13224.0,38.9326,38.9863,38.9326,38.9684,13224.0
2019-03-21 13:35:00,43.55,43.56,43.48,43.49,18436.0,38.9684,38.9774,38.9058,38.9147,18436.0
2019-03-21 13:40:00,43.47,43.52,43.45,43.51,20374.0,38.8968,38.9416,38.8789,38.9326,20374.0
2019-03-21 13:45:00,43.52,43.55,43.48,43.55,15734.0,38.9416,38.9684,38.9058,38.9684,15734.0
2019-03-21 13:50:00,43.54,43.57,43.52,43.52,13606.0,38.9595,38.9863,38.9416,38.9416,13606.0
2019-03-21 13:55:00,43.52,43.52,43.4,43.43,16966.0,38.9416,38.9416,38.8342,38.861,16966.0
2019-03-21 14:00:00,43.45,43.47,43.43,43.47,8698.0,38.8789,38.8968,38.861,38.8968,8698.0
2019-03-21 14:05:00,43.48,43.48,43.42,43.46,9886.0,38.9058,38.9058,38.8521,38.8879,9886.0
2019-03-21 14:10:00,43.46,43.5,43.45,43.45,12620.0,38.8879,38.9237,38.8789,38.8789,12620.0
2019-03-21 14:15:00,43.47,43.53,43.46,43.53,9520.0,38.8968,38.9505,38.8879,38.9505,9520.0
2019-03-21 14:20:00,43.52,43.58,43.52,43.58,9200.0,38.9416,38.9953,38.9416,38.9953,9200.0
2019-03-21 14:25:00,43.58,43.63,43.54,43.62,13094.0,38.9953,39.04,38.9595,39.0311,13094.0
2019-03-21 14:30:00,43.63,43.68,43.62,43.67,27530.0,39.04,39.0847,39.0311,39.0758,27530.0
2019-03-21 14:35:00,43.66,43.72,43.63,43.71,24484.0,39.0668,39.1205,39.04,39.1116,24484.0
2019-03-21 14:40:00,43.71,43.74,43.71,43.71,16216.0,39.1116,39.1384,39.1116,39.1116,16216.0
2019-03-21 14:45:00,43.7,43.76,43.7,43.73,16530.0,39.1026,39.1563,39.1026,39.1295,16530.0
2019-03-21 14:50:00,43.73,43.76,43.7,43.74,29598.0,39.1295,39.1563,39.1026,39.1384,29598.0
2019-03-21 14:55:00,43.75,43.79,43.72,43.72,18260.0,39.1474,39.1832,39.1205,39.1205,18260.0
2019-03-21 15:00:00,43.73,43.76,43.68,43.72,25200.0,39.1295,39.1563,39.0847,39.1205,25200.0
2019-03-21 15:05:00,43.75,43.85,43.74,43.74,30040.0,39.1474,39.2369,39.1384,39.1384,30040.0
2019-03-21 15:10:00,43.73,43.73,43.63,43.63,48072.0,39.1295,39.1295,39.04,39.04,48072.0
2019-03-21 15:15:00,43.63,43.7,43.6,43.7,30238.0,39.04,39.1026,39.0132,39.1026,30238.0
2019-03-21 15:20:00,43.7,43.76,43.69,43.76,29710.0,39.1026,39.1563,39.0937,39.1563,29710.0
2019-03-21 15:25:00,43.77,43.83,43.76,43.77,67016.0,39.1653,39.219,39.1563,39.1653,67016.0
2019-03-21 15:30:00,43.78,43.78,43.68,43.71,55644.0,39.1742,39.1742,39.0847,39.1116,55644.0
2019-03-21 15:35:00,43.7,43.76,43.67,43.74,36492.0,39.1026,39.1563,39.0758,39.1384,36492.0
2019-03-21 15:40:00,43.74,43.83,43.73,43.8,63342.0,39.1384,39.219,39.1295,39.1921,63342.0
2019-03-21 15:45:00,43.8,43.84,43.77,43.8,76562.0,39.1921,39.2279,39.1653,39.1921,76562.0
2019-03-21 15:50:00,43.8,43.81,43.73,43.73,77634.0,39.1921,39.2011,39.1295,39.1295,77634.0
2019-03-21 15:55:00,43.72,43.74,43.65,43.7,241954.0,39.1205,39.1384,39.0579,39.1026,241954.0
2019-03-22 09:30:00,43.35,43.68,43.27,43.44,57952.0,38.7895,39.0847,38.7179,38.87,57952.0
2019-03-22 09:35:00,43.49,43.49,43.34,43.44,32338.0,38.9147,38.9147,38.7805,38.87,32338.0
2019-03-22 09:40:00,43.46,43.46,43.3,43.34,34814.0,38.8879,38.8879,38.7447,38.7805,34814.0
2019-03-22 09:45:00,43.34,43.39,43.3,43.34,33238.0,38.7805,38.8253,38.7447,38.7805,33238.0
2019-03-22 09:50:00,43.36,43.41,43.12,43.12,25758.0,38.7984,38.8431,38.5837,38.5837,25758.0
2019-03-22 09:55:00,43.1,43.2,43.09,43.12,28984.0,38.5658,38.6552,38.5568,38.5837,28984.0
2019-03-22 10:00:00,43.13,43.13,43.0,43.0,12834.0,38.5926,38.5926,38.4763,38.4763,12834.0
2019-03-22 10:05:00,42.97,43.09,42.95,43.09,16310.0,38.4494,38.5568,38.4315,38.5568,16310.0
2019-03-22 10:10:00,43.1,43.24,43.08,43.22,28678.0,38.5658,38.691,38.5479,38.6731,28678.0
2019-03-22 10:15:00,43.22,43.37,43.19,43.37,38452.0,38.6731,38.8074,38.6463,38.8074,38452.0
2019-03-22 10:20:00,43.38,43.4,43.3,43.3,27424.0,38.8163,38.8342,38.7447,38.7447,27424.0
2019-03-22 10:25:00,43.3,43.32,43.2,43.2,30880.0,38.7447,38.7626,38.6552,38.6552,30880.0
2019-03-22 10:30:00,43.21,43.34,43.2,43.26,35352.0,38.6642,38.7805,38.6552,38.7089,35352.0
2019-03-22 10:35:00,43.27,43.28,43.18,43.21,27686.0,38.7179,38.7268,38.6373,38.6642,27686.0
2019-03-22 10:40:00,43.21,43.23,43.07,43.17,105084.0,38.6642,38.6821,38.5389,38.6284,105084.0
2019-03-22 10:45:00,43.16,43.16,43.05,43.06,26178.0,38.6194,38.6194,38.521,38.53,26178.0
2019-03-22 10:50:00,43.05,43.12,43.02,43.12,28508.0,38.521,38.5837,38.4942,38.5837,28508.0
2019-03-22 10:55:00,43.13,43.17,43.05,43.05,28430.0,38.5926,38.6284,38.521,38.521,28430.0
2019-03-22 11:00:00,43.05,43.09,43.01,43.05,22106.0,38.521,38.5568,38.4852,38.521,22106.0
2019-03-22 11:05:00,43.04,43.1,43.02,43.02,11840.0,38.5121,38.5658,38.4942,38.4942,11840.0
2019-03-22 11:10:00,43.02,43.16,42.99,43.16,20084.0,38.4942,38.6194,38.4673,38.6194,20084.0
2019-03-22 11:15:00,43.15,43.2,43.02,43.15,13568.0,38.6105,38.6552,38.4942,38.6105,13568.0
2019-03-22 11:20:00,43.16,43.16,43.05,43.07,14906.0,38.6194,38.6194,38.521,38.5389,14906.0
2019-03-22 11:25:00,43.07,43.15,43.05,43.08,8996.0,38.5389,38.6105,38.521,38.5479,8996.0
2019-03-22 11:30:00,43.06,43.1,43.0,43.02,18590.0,38.53,38.5658,38.4763,38.4942,18590.0
2019-03-22 11:35:00,43.02,43.1,43.01,43.05,18098.0,38.4942,38.5658,38.4852,38.521,18098.0
2019-03-22 11:40:00,43.05,43.1,42.99,43.02,25238.0,38.521,38.5658,38.4673,38.4942,25238.0
2019-03-22 11:45:00,43.02,43.05,42.97,43.01,14826.0,38.4942,38.521,38.4494,38.4852,14826.0
2019-03-22 11:50:00,42.99,43.01,42.9,42.94,9108.0,38.4673,38.4852,38.3868,38.4226,9108.0
2019-03-22 11:55:00,42.94,42.98,42.79,42.79,19824.0,38.4226,38.4584,38.2884,38.2884,19824.0
2019-03-22 12:00:00,42.8,42.94,42.78,42.91,13304.0,38.2973,38.4226,38.2794,38.3957,13304.0
2019-03-22 12:05:00,42.9,42.94,42.88,42.93,10594.0,38.3868,38.4226,38.3689,38.4136,10594.0
2019-03-22 12:10:00,42.91,42.94,42.87,42.88,9292.0,38.3957,38.4226,38.36,38.3689,9292.0
2019-03-22 12:15:00,42.88,42.94,42.87,42.88,10376.0,38.3689,38.4226,38.36,38.3689,10376.0
2019-03-22 12:20:00,42.89,42.97,42.87,42.91,10772.0,38.3779,38.4494,38.36,38.3957,10772.0
2019-03-22 12:25:00,42.93,42.93,42.84,42.88,18358.0,38.4136,38.4136,38.3331,38.3689,18358.0
2019-03-22 12:30:00,42.87,42.94,42.84,42.94,17792.0,38.36,38.4226,38.3331,38.4226,17792.0
2019-03-22 12:35:00,42.94,42.94,42.9,42.92,23912.0,38.4226,38.4226,38.3868,38.4047,23912.0
2019-03-22 12:40:00,42.9,42.92,42.81,42.81,17268.0,38.3868,38.4047,38.3063,38.3063,17268.0
2019-03-22 12:45:00,42.83,42.91,42.82,42.87,156270.0,38.3242,38.3957,38.3152,38.36,156270.0
2019-03-22 12:50:00,42.87,42.98,42.85,42.96,42608.0,38.36,38.4584,38.3421,38.4405,42608.0
2019-03-22 12:55:00,42.96,43.01,42.93,42.99,28510.0,38.4405,38.4852,38.4136,38.4673,28510.0
2019-03-22 13:00:00,42.97,43.11,42.97,43.07,42466.0,38.4494,38.5747,38.4494,38.5389,42466.0
2019-03-22 13:05:00,43.05,43.13,43.04,43.13,26612.0,38.521,38.5926,38.5121,38.5926,26612.0
2019-03-22 13:10:00,43.14,43.14,43.06,43.08,10336.0,38.6016,38.6016,38.53,38.5479,10336.0
2019-03-22 13:15:00,43.09,43.1,43.02,43.02,54132.0,38.5568,38.5658,38.4942,38.4942,54132.0
2019-03-22 13:20:00,43.02,43.03,42.95,42.99,16178.0,38.4942,38.5031,38.4315,38.4673,16178.0
2019-03-22 13:25:00,42.97,42.98,42.91,42.93,24800.0,38.4494,38.4584,38.3957,38.4136,24800.0
2019-03-22 13:30:00,42.93,42.99,42.92,42.95,37934.0,38.4136,38.4673,38.4047,38.4315,37934.0
2019-03-22 13:35:00,42.97,43.01,42.91,42.92,27044.0,38.4494,38.4852,38.3957,38.4047,27044.0
2019-03-22 13:40:00,42.92,42.96,42.9,42.92,43028.0,38.4047,38.4405,38.3868,38.4047,43028.0
2019-03-22 13:45:00,42.91,42.93,42.81,42.81,10140.0,38.3957,38.4136,38.3063,38.3063,10140.0
2019-03-22 13:50:00,42.8,42.83,42.75,42.79,11258.0,38.2973,38.3242,38.2526,38.2884,11258.0
2019-03-22 13:55:00,42.8,42.81,42.75,42.78,31714.0,38.2973,38.3063,38.2526,38.2794,31714.0
2019-03-22 14:00:00,42.79,42.87,42.79,42.81,14164.0,38.2884,38.36,38.2884,38.3063,14164.0
2019-03-22 14:05:00,42.83,42.85,42.8,42.84,14250.0,38.3242,38.3421,38.2973,38.3331,14250.0
2019-03-22 14:10:00,42.84,42.95,42.84,42.95,13772.0,38.3331,38.4315,38.3331,38.4315,13772.0
2019-03-22 14:15:00,42.95,42.99,42.94,42.95,14166.0,38.4315,38.4673,38.4226,38.4315,14166.0
2019-03-22 14:20:00,42.94,42.96,42.92,42.93,14076.0,38.4226,38.4405,38.4047,38.4136,14076.0
2019-03-22 14:25:00,42.94,42.99,42.9,42.92,20304.0,38.4226,38.4673,38.3868,38.4047,20304.0
2019-03-22 14:30:00,42.9,42.93,42.81,42.82,11694.0,38.3868,38.4136,38.3063,38.3152,11694.0
2019-03-22 14:35:00,42.82,42.87,42.8,42.87,8910.0,38.3152,38.36,38.2973,38.36,8910.0
2019-03-22 14:40:00,42.87,42.91,42.84,42.88,16528.0,38.36,38.3957,38.3331,38.3689,16528.0
2019-03-22 14:45:00,42.87,42.97,42.87,42.96,198894.0,38.36,38.4494,38.36,38.4405,198894.0
2019-03-22 14:50:00,42.95,43.06,42.93,42.99,12646.0,38.4315,38.53,38.4136,38.4673,12646.0
2019-03-22 14:55:00,43.01,43.06,43.01,43.03,14232.0,38.4852,38.53,38.4852,38.5031,14232.0
2019-03-22 15:00:00,43.04,43.1,42.99,42.99,21288.0,38.5121,38.5658,38.4673,38.4673,21288.0
2019-03-22 15:05:00,42.99,43.04,42.99,43.0,18132.0,38.4673,38.5121,38.4673,38.4763,18132.0
2019-03-22 15:10:00,42.99,43.01,42.95,42.98,21400.0,38.4673,38.4852,38.4315,38.4584,21400.0
2019-03-22 15:15:00,42.97,43.01,42.94,42.96,23762.0,38.4494,38.4852,38.4226,38.4405,23762.0
2019-03-22 15:20:00,42.95,42.99,42.95,42.99,19600.0,38.4315,38.4673,38.4315,38.4673,19600.0
2019-03-22 15:25:00,42.98,42.99,42.91,42.92,34274.0,38.4584,38.4673,38.3957,38.4047,34274.0
2019-03-22 15:30:00,42.9,42.93,42.81,42.81,39406.0,38.3868,38.4136,38.3063,38.3063,39406.0
2019-03-22 15:35:00,42.8,42.86,42.78,42.79,39174.0,38.2973,38.351,38.2794,38.2884,39174.0
2019-03-22 15:40:00,42.78,42.82,42.74,42.81,44846.0,38.2794,38.3152,38.2436,38.3063,44846.0
2019-03-22 15:45:00,42.82,42.91,42.81,42.86,60902.0,38.3152,38.3957,38.3063,38.351,60902.0
2019-03-22 15:50:00,42.86,42.9,42.83,42.9,63792.0,38.351,38.3868,38.3242,38.3868,63792.0
2019-03-22 15:55:00,42.88,42.88,42.7,42.72,283224.0,38.3689,38.3689,38.2078,38.2257,283224.0
2019-03-25 09:30:00,42.44,42.45,42.29,42.43,78010.0,37.9752,37.9841,37.841,37.9662,78010.0
2019-03-25 09:35:00,42.43,42.63,42.43,42.6,24496.0,37.9662,38.1452,37.9662,38.1184,24496.0
2019-03-25 09:40:00,42.56,42.56,42.2,42.2,32872.0,38.0826,38.0826,37.7604,37.7604,32872.0
2019-03-25 09:45:00,42.19,42.23,41.92,41.96,24174.0,37.7515,37.7873,37.5099,37.5457,24174.0
2019-03-25 09:50:00,41.99,42.07,41.96,42.01,33984.0,37.5725,37.6441,37.5457,37.5904,33984.0
2019-03-25 09:55:00,42.0,42.09,41.99,42.02,65594.0,37.5815,37.662,37.5725,37.5994,65594.0
2019-03-25 10:00:00,42.02,42.03,41.85,41.87,70766.0,37.5994,37.6083,37.4473,37.4652,70766.0
2019-03-25 10:05:00,41.87,42.02,41.87,41.94,41970.0,37.4652,37.5994,37.4652,37.5278,41970.0
2019-03-25 10:10:00,41.9,41.92,41.78,41.81,31498.0,37.492,37.5099,37.3846,37.4115,31498.0
2019-03-25 10:15:00,41.82,41.87,41.82,41.85,15400.0,37.4204,37.4652,37.4204,37.4473,15400.0
2019-03-25 10:20:00,41.83,41.85,41.8,41.85,11244.0,37.4294,37.4473,37.4025,37.4473,11244.0
2019-03-25 10:25:00,41.86,41.89,41.85,41.89,55224.0,37.4562,37.4831,37.4473,37.4831,55224.0
2019-03-25 10:30:00,41.86,41.98,41.85,41.89,29892.0,37.4562,37.5636,37.4473,37.4831,29892.0
2019-03-25 10:35:00,41.87,41.87,41.81,41.83,31502.0,37.4652,37.4652,37.4115,37.4294,31502.0
2019-03-25 10:40:00,41.83,41.95,41.83,41.93,34600.0,37.4294,37.5367,37.4294,37.5188,34600.0
2019-03-25 10:45:00,41.9,41.95,41.87,41.92,29774.0,37.492,37.5367,37.4652,37.5099,29774.0
2019-03-25 10:50:00,41.93,42.07,41.93,41.97,30880.0,37.5188,37.6441,37.5188,37.5546,30880.0
2019-03-25 10:55:00,41.95,42.05,41.85,41.88,69356.0,37.5367,37.6262,37.4473,37.4741,69356.0
2019-03-25 11:00:00,41.88,41.88,41.8,41.81,27442.0,37.4741,37.4741,37.4025,37.4115,27442.0
2019-03-25 11:05:00,41.83,41.92,41.82,41.88,28376.0,37.4294,37.5099,37.4204,37.4741,28376.0
2019-03-25 11:10:00,41.88,41.93,41.83,41.92,38400.0,37.4741,37.5188,37.4294,37.5099,38400.0
2019-03-25 11:15:00,41.93,41.96,41.91,41.92,17762.0,37.5188,37.5457,37.501,37.5099,17762.0
2019-03-25 11:20:00,41.93,41.98,41.88,41.88,91914.0,37.5188,37.5636,37.4741,37.4741,91914.0
2019-03-25 11:25:00,41.88,41.98,41.87,41.97,74138.0,37.4741,37.5636,37.4652,37.5546,74138.0
2019-03-25 11:30:00,41.96,41.96,41.79,41.81,70986.0,37.5457,37.5457,37.3936,37.4115,70986.0
2019-03-25 11:35:00,41.82,41.83,41.77,41.82,14134.0,37.4204,37.4294,37.3757,37.4204,14134.0
2019-03-25 11:40:00,41.83,41.84,41.77,41.77,18034.0,37.4294,37.4383,37.3757,37.3757,18034.0
2019-03-25 11:45:00,41.77,41.81,41.74,41.8,25140.0,37.3757,37.4115,37.3488,37.4025,25140.0
2019-03-25 11:50:00,41.79,41.84,41.79,41.84,14494.0,37.3936,37.4383,37.3936,37.4383,14494.0
2019-03-25 11:55:00,41.85,41.85,41.77,41.77,13062.0,37.4473,37.4473,37.3757,37.3757,13062.0
2019-03-25 12:00:00,41.77,41.8,41.73,41.8,14726.0,37.3757,37.4025,37.3399,37.4025,14726.0
2019-03-25 12:05:00,41.79,41.85,41.79,41.83,14036.0,37.3936,37.4473,37.3936,37.4294,14036.0
2019-03-25 12:10:00,41.81,41.85,41.8,41.83,14600.0,37.4115,37.4473,37.4025,37.4294,14600.0
2019-03-25 12:15:00,41.83,41.87,41.8,41.82,30360.0,37.4294,37.4652,37.4025,37.4204,30360.0
2019-03-25 12:20:00,41.83,41.85,41.79,41.79,45984.0,37.4294,37.4473,37.3936,37.3936,45984.0
2019-03-25 12:25:00,41.79,41.79,41.73,41.74,19870.0,37.3936,37.3936,37.3399,37.3488,19870.0
2019-03-25 12:30:00,41.74,41.76,41.67,41.7,17956.0,37.3488,37.3667,37.2862,37.313,17956.0
2019-03-25 12:35:00,41.69,41.7,41.6,41.6,13316.0,37.3041,37.313,37.2236,37.2236,13316.0
2019-03-25 12:40:00,41.6,41.63,41.55,41.61,13904.0,37.2236,37.2504,37.1788,37.2325,13904.0
2019-03-25 12:45:00,41.6,41.67,41.6,41.67,6800.0,37.2236,37.2862,37.2236,37.2862,6800.0
2019-03-25 12:50:00,41.68,41.72,41.67,41.72,11400.0,37.2951,37.3309,37.2862,37.3309,11400.0
2019-03-25 12:55:00,41.73,41.79,41.72,41.78,25122.0,37.3399,37.3936,37.3309,37.3846,25122.0
2019-03-25 13:00:00,41.8,41.8,41.71,41.73,14400.0,37.4025,37.4025,37.322,37.3399,14400.0
2019-03-25 13:05:00,41.73,41.77,41.7,41.76,19140.0,37.3399,37.3757,37.313,37.3667,19140.0
2019-03-25 13:10:00,41.76,41.82,41.74,41.77,68508.0,37.3667,37.4204,37.3488,37.3757,68508.0
2019-03-25 13:15:00,41.77,41.78,41.7,41.74,13630.0,37.3757,37.3846,37.313,37.3488,13630.0
2019-03-25 13:20:00,41.74,41.77,41.71,41.72,17142.0,37.3488,37.3757,37.322,37.3309,17142.0
2019-03-25 13:25:00,41.74,41.77,41.71,41.73,4722.0,37.3488,37.3757,37.322,37.3399,4722.0
2019-03-25 13:30:00,41.71,41.73,41.66,41.7,10204.0,37.322,37.3399,37.2773,37.313,10204.0
2019-03-25 13:35:00,41.7,41.7,41.65,41.65,19822.0,37.313,37.313,37.2683,37.2683,19822.0
2019-03-25 13:40:00,41.66,41.68,41.61,41.63,22066.0,37.2773,37.2951,37.2325,37.2504,22066.0
2019-03-25 13:45:00,41.63,41.65,41.58,41.6,14822.0,37.2504,37.2683,37.2057,37.2236,14822.0
2019-03-25 13:50:00,41.6,41.65,41.57,41.57,38290.0,37.2236,37.2683,37.1967,37.1967,38290.0
2019-03-25 13:55:00,41.57,41.63,41.55,41.6,30630.0,37.1967,37.2504,37.1788,37.2236,30630.0
2019-03-25 14:00:00,41.59,41.66,41.58,41.65,26904.0,37.2146,37.2773,37.2057,37.2683,26904.0
2019-03-25 14:05:00,41.65,41.65,41.57,41.58,6664.0,37.2683,37.2683,37.1967,37.2057,6664.0
2019-03-25 14:10:00,41.57,41.63,41.57,41.62,15530.0,37.1967,37.2504,37.1967,37.2415,15530.0
2019-03-25 14:15:00,41.63,41.65,41.55,41.57,12578.0,37.2504,37.2683,37.1788,37.1967,12578.0
2019-03-25 14:20:00,41.56,41.6,41.51,41.51,21372.0,37.1878,37.2236,37.143,37.143,21372.0
2019-03-25 14:25:00,41.52,41.58,41.52,41.55,12442.0,37.152,37.2057,37.152,37.1788,12442.0
2019-03-25 14:30:00,41.57,41.67,41.57,41.67,20364.0,37.1967,37.2862,37.1967,37.2862,20364.0
2019-03-25 14:35:00,41.67,41.67,41.62,41.63,21694.0,37.2862,37.2862,37.2415,37.2504,21694.0
2019-03-25 14:40:00,41.63,41.74,41.62,41.73,30480.0,37.2504,37.3488,37.2415,37.3399,30480.0
2019-03-25 14:45:00,41.73,41.76,41.7,41.71,126174.0,37.3399,37.3667,37.313,37.322,126174.0
2019-03-25 14:50:00,41.72,41.74,41.63,41.63,17620.0,37.3309,37.3488,37.2504,37.2504,17620.0
2019-03-25 14:55:00,41.63,41.68,41.63,41.66,16358.0,37.2504,37.2951,37.2504,37.2773,16358.0
2019-03-25 15:00:00,41.67,41.72,41.67,41.68,29634.0,37.2862,37.3309,37.2862,37.2951,29634.0
2019-03-25 15:05:00,41.69,41.71,41.68,41.7,75316.0,37.3041,37.322,37.2951,37.313,75316.0
2019-03-25 15:10:00,41.69,41.77,41.68,41.74,81594.0,37.3041,37.3757,37.2951,37.3488,81594.0
2019-03-25 15:15:00,41.74,41.76,41.71,41.73,86272.0,37.3488,37.3667,37.322,37.3399,86272.0
2019-03-25 15:20:00,41.73,41.77,41.71,41.74,71704.0,37.3399,37.3757,37.322,37.3488,71704.0
2019-03-25 15:25:00,41.74,41.79,41.72,41.76,58272.0,37.3488,37.3936,37.3309,37.3667,58272.0
2019-03-25 15:30:00,41.76,41.79,41.74,41.77,97398.0,37.3667,37.3936,37.3488,37.3757,97398.0
2019-03-25 15:35:00,41.77,41.82,41.75,41.8,49204.0,37.3757,37.4204,37.3578,37.4025,49204.0
2019-03-25 15:40:00,41.8,41.91,41.8,41.91,81748.0,37.4025,37.501,37.4025,37.501,81748.0
2019-03-25 15:45:00,41.91,41.97,41.87,41.87,61040.0,37.501,37.5546,37.4652,37.4652,61040.0
2019-03-25 15:50:00,41.87,41.91,41.85,41.88,70484.0,37.4652,37.501,37.4473,37.4741,70484.0
2019-03-25 15:55:00,41.88,41.98,41.85,41.9,177256.0,37.4741,37.5636,37.4473,37.492,177256.0
2019-03-26 09:30:00,42.32,42.71,42.29,42.51,56712.0,37.8678,38.2168,37.841,38.0378,56712.0
2019-03-26 09:35:00,42.51,42.6,42.49,42.49,14400.0,38.0378,38.1184,38.0199,38.0199,14400.0
2019-03-26 09:40:00,42.55,42.55,42.31,42.35,33672.0,38.0736,38.0736,37.8589,37.8947,33672.0
2019-03-26 09:45:00,42.38,42.38,42.18,42.3,10000.0,37.9215,37.9215,37.7425,37.8499,10000.0
2019-03-26 09:50:00,42.3,42.3,42.17,42.17,8940.0,37.8499,37.8499,37.7336,37.7336,8940.0
2019-03-26 09:55:00,42.17,42.35,42.17,42.28,58096.0,37.7336,37.8947,37.7336,37.832,58096.0
2019-03-26 10:00:00,42.23,42.35,42.23,42.31,24274.0,37.7873,37.8947,37.7873,37.8589,24274.0
2019-03-26 10:05:00,42.29,42.3,42.25,42.27,8778.0,37.841,37.8499,37.8052,37.8231,8778.0
2019-03-26 10:10:00,42.26,42.3,42.23,42.27,14520.0,37.8141,37.8499,37.7873,37.8231,14520.0
2019-03-26 10:15:00,42.28,42.3,42.22,42.3,14298.0,37.832,37.8499,37.7783,37.8499,14298.0
2019-03-26 10:20:00,42.29,42.29,42.18,42.19,11318.0,37.841,37.841,37.7425,37.7515,11318.0
2019-03-26 10:25:00,42.22,42.24,42.2,42.23,6400.0,37.7783,37.7962,37.7604,37.7873,6400.0
2019-03-26 10:30:00,42.23,42.23,42.16,42.16,10600.0,37.7873,37.7873,37.7247,37.7247,10600.0
2019-03-26 10:35:00,42.16,42.21,42.14,42.21,19228.0,37.7247,37.7694,37.7068,37.7694,19228.0
2019-03-26 10:40:00,42.21,42.27,42.2,42.24,14828.0,37.7694,37.8231,37.7604,37.7962,14828.0
2019-03-26 10:45:00,42.26,42.37,42.26,42.37,28896.0,37.8141,37.9126,37.8141,37.9126,28896.0
2019-03-26 10:50:00,42.37,42.38,42.33,42.37,51170.0,37.9126,37.9215,37.8768,37.9126,51170.0
2019-03-26 10:55:00,42.37,42.45,42.37,42.38,48114.0,37.9126,37.9841,37.9126,37.9215,48114.0
2019-03-26 11:00:00,42.37,42.42,42.34,42.35,19960.0,37.9126,37.9573,37.8857,37.8947,19960.0
2019-03-26 11:05:00,42.34,42.34,42.21,42.22,23912.0,37.8857,37.8857,37.7694,37.7783,23912.0
2019-03-26 11:10:00,42.21,42.21,42.16,42.16,9822.0,37.7694,37.7694,37.7247,37.7247,9822.0
2019-03-26 11:15:00,42.17,42.21,42.07,42.07,29582.0,37.7336,37.7694,37.6441,37.6441,29582.0
2019-03-26 11:20:00,42.05,42.11,41.97,42.02,18200.0,37.6262,37.6799,37.5546,37.5994,18200.0
2019-03-26 11:25:00,42.03,42.06,42.01,42.03,14826.0,37.6083,37.6352,37.5904,37.6083,14826.0
2019-03-26 11:30:00,42.04,42.06,41.96,42.05,10150.0,37.6173,37.6352,37.5457,37.6262,10150.0
2019-03-26 11:35:00,42.02,42.14,42.02,42.13,15188.0,37.5994,37.7068,37.5994,37.6978,15188.0
2019-03-26 11:40:00,42.15,42.15,42.12,42.13,6000.0,37.7157,37.7157,37.6889,37.6978,6000.0
2019-03-26 11:45:00,42.13,42.13,42.01,42.03,9550.0,37.6978,37.6978,37.5904,37.6083,9550.0
2019-03-26 11:50:00,42.01,42.01,41.92,41.99,9338.0,37.5904,37.5904,37.5099,37.5725,9338.0
2019-03-26 11:55:00,41.96,42.01,41.95,42.01,8598.0,37.5457,37.5904,37.5367,37.5904,8598.0
2019-03-26 12:00:00,42.01,42.05,41.99,42.02,8988.0,37.5904,37.6262,37.5725,37.5994,8988.0
2019-03-26 12:05:00,42.02,42.07,42.01,42.02,7860.0,37.5994,37.6441,37.5904,37.5994,7860.0
2019-03-26 12:10:00,42.02,42.05,41.97,42.02,35642.0,37.5994,37.6262,37.5546,37.5994,35642.0
2019-03-26 12:15:00,42.02,42.11,42.02,42.11,10462.0,37.5994,37.6799,37.5994,37.6799,10462.0
2019-03-26 12:20:00,42.12,42.12,42.02,42.02,4010.0,37.6889,37.6889,37.5994,37.5994,4010.0
2019-03-26 12:25:00,42.01,42.03,41.97,41.99,12936.0,37.5904,37.6083,37.5546,37.5725,12936.0
2019-03-26 12:30:00,41.98,42.03,41.98,42.01,4448.0,37.5636,37.6083,37.5636,37.5904,4448.0
2019-03-26 12:35:00,42.04,42.05,41.99,42.01,6720.0,37.6173,37.6262,37.5725,37.5904,6720.0
2019-03-26 12:40:00,42.01,42.02,41.95,41.99,11620.0,37.5904,37.5994,37.5367,37.5725,11620.0
2019-03-26 12:45:00,41.98,42.01,41.91,41.92,10380.0,37.5636,37.5904,37.501,37.5099,10380.0
2019-03-26 12:50:00,41.93,42.02,41.93,42.01,5536.0,37.5188,37.5994,37.5188,37.5904,5536.0
2019-03-26 12:55:00,42.02,42.04,42.01,42.03,11436.0,37.5994,37.6173,37.5904,37.6083,11436.0
2019-03-26 13:00:00,42.01,42.04,41.98,42.02,16206.0,37.5904,37.6173,37.5636,37.5994,16206.0
2019-03-26 13:05:00,42.02,42.07,42.02,42.06,10402.0,37.5994,37.6441,37.5994,37.6352,10402.0
2019-03-26 13:10:00,42.06,42.1,42.06,42.09,10948.0,37.6352,37.671,37.6352,37.662,10948.0
2019-03-26 13:15:00,42.08,42.09,42.05,42.07,13138.0,37.6531,37.662,37.6262,37.6441,13138.0
2019-03-26 13:20:00,42.06,42.07,42.04,42.06,7800.0,37.6352,37.6441,37.6173,37.6352,7800.0
2019-03-26 13:25:00,42.05,42.05,41.97,41.99,11150.0,37.6262,37.6262,37.5546,37.5725,11150.0
2019-03-26 13:30:00,41.99,41.99,41.94,41.95,8672.0,37.5725,37.5725,37.5278,37.5367,8672.0
2019-03-26 13:35:00,41.95,41.97,41.9,41.94,10442.0,37.5367,37.5546,37.492,37.5278,10442.0
2019-03-26 13:40:00,41.95,41.97,41.91,41.93,7428.0,37.5367,37.5546,37.501,37.5188,7428.0
2019-03-26 13:45:00,41.95,41.97,41.93,41.97,6428.0,37.5367,37.5546,37.5188,37.5546,6428.0
2019-03-26 13:50:00,41.96,42.01,41.92,41.94,10290.0,37.5457,37.5904,37.5099,37.5278,10290.0
2019-03-26 13:55:00,41.94,41.95,41.91,41.92,5730.0,37.5278,37.5367,37.501,37.5099,5730.0
2019-03-26 14:00:00,41.92,41.94,41.9,41.94,6604.0,37.5099,37.5278,37.492,37.5278,6604.0
2019-03-26 14:05:00,41.94,42.02,41.94,41.98,7564.0,37.5278,37.5994,37.5278,37.5636,7564.0
2019-03-26 14:10:00,41.97,41.97,41.94,41.95,11012.0,37.5546,37.5546,37.5278,37.5367,11012.0
2019-03-26 14:15:00,41.95,41.99,41.94,41.99,15048.0,37.5367,37.5725,37.5278,37.5725,15048.0
2019-03-26 14:20:00,41.99,42.0,41.97,41.99,8950.0,37.5725,37.5815,37.5546,37.5725,8950.0
2019-03-26 14:25:00,42.0,42.01,41.94,41.94,13460.0,37.5815,37.5904,37.5278,37.5278,13460.0
2019-03-26 14:30:00,41.94,41.94,41.9,41.94,7400.0,37.5278,37.5278,37.492,37.5278,7400.0
2019-03-26 14:35:00,41.94,41.99,41.94,41.98,7054.0,37.5278,37.5725,37.5278,37.5636,7054.0
2019-03-26 14:40:00,41.98,42.02,41.95,42.02,16456.0,37.5636,37.5994,37.5367,37.5994,16456.0
2019-03-26 14:45:00,42.02,42.03,41.99,42.02,14648.0,37.5994,37.6083,37.5725,37.5994,14648.0
2019-03-26 14:50:00,42.01,42.01,41.98,41.99,11502.0,37.5904,37.5904,37.5636,37.5725,11502.0
2019-03-26 14:55:00,41.98,42.07,41.98,42.05,18400.0,37.5636,37.6441,37.5636,37.6262,18400.0
2019-03-26 15:00:00,42.06,42.12,42.06,42.11,23034.0,37.6352,37.6889,37.6352,37.6799,23034.0
2019-03-26 15:05:00,42.11,42.15,42.1,42.1,18032.0,37.6799,37.7157,37.671,37.671,18032.0
2019-03-26 15:10:00,42.1,42.13,42.08,42.08,21400.0,37.671,37.6978,37.6531,37.6531,21400.0
2019-03-26 15:15:00,42.08,42.08,41.98,41.98,30662.0,37.6531,37.6531,37.5636,37.5636,30662.0
2019-03-26 15:20:00,41.98,42.03,41.98,42.02,36968.0,37.5636,37.6083,37.5636,37.5994,36968.0
2019-03-26 15:25:00,42.02,42.09,41.99,42.05,123254.0,37.5994,37.662,37.5725,37.6262,123254.0
2019-03-26 15:30:00,42.04,42.13,42.02,42.1,29924.0,37.6173,37.6978,37.5994,37.671,29924.0
2019-03-26 15:35:00,42.13,42.17,42.13,42.16,15466.0,37.6978,37.7336,37.6978,37.7247,15466.0
2019-03-26 15:40:00,42.16,42.16,42.08,42.08,38018.0,37.7247,37.7247,37.6531,37.6531,38018.0
2019-03-26 15:45:00,42.07,42.09,42.06,42.07,80682.0,37.6441,37.662,37.6352,37.6441,80682.0
2019-03-26 15:50:00,42.07,42.1,42.06,42.09,108260.0,37.6441,37.671,37.6352,37.662,108260.0
2019-03-26 15:55:00,42.1,42.19,42.1,42.13,295618.0,37.671,37.7515,37.671,37.6978,295618.0
2019-03-27 09:30:00,42.15,42.35,42.13,42.21,36268.0,37.7157,37.8947,37.6978,37.7694,36268.0
2019-03-27 09:35:00,42.23,42.32,41.65,41.71,110036.0,37.7873,37.8678,37.2683,37.322,110036.0
2019-03-27 09:40:00,41.77,41.77,41.31,41.37,61868.0,37.3757,37.3757,36.9641,37.0178,61868.0
2019-03-27 09:45:00,41.34,41.44,41.26,41.27,82904.0,36.9909,37.0804,36.9193,36.9283,82904.0
2019-03-27 09:50:00,41.28,41.4,41.21,41.39,48748.0,36.9372,37.0446,36.8746,37.0357,48748.0
2019-03-27 09:55:00,41.35,41.35,41.19,41.29,40334.0,36.9999,36.9999,36.8567,36.9462,40334.0
2019-03-27 10:00:00,41.27,41.44,41.27,41.35,58078.0,36.9283,37.0804,36.9283,36.9999,58078.0
2019-03-27 10:05:00,41.35,41.38,41.3,41.33,51252.0,36.9999,37.0267,36.9551,36.982,51252.0
2019-03-27 10:10:00,41.32,41.48,41.3,41.45,96770.0,36.973,37.1162,36.9551,37.0893,96770.0
2019-03-27 10:15:00,41.43,41.49,41.39,41.48,58458.0,37.0714,37.1251,37.0357,37.1162,58458.0
2019-03-27 10:20:00,41.48,41.5,41.4,41.47,126280.0,37.1162,37.1341,37.0446,37.1072,126280.0
2019-03-27 10:25:00,41.47,41.53,41.42,41.44,91690.0,37.1072,37.1609,37.0625,37.0804,91690.0
2019-03-27 10:30:00,41.46,41.49,41.42,41.46,88144.0,37.0983,37.1251,37.0625,37.0983,88144.0
2019-03-27 10:35:00,41.48,41.52,41.44,41.48,37912.0,37.1162,37.152,37.0804,37.1162,37912.0
2019-03-27 10:40:00,41.48,41.49,41.3,41.3,46494.0,37.1162,37.1251,36.9551,36.9551,46494.0
2019-03-27 10:45:00,41.3,41.35,41.27,41.3,126420.0,36.9551,36.9999,36.9283,36.9551,126420.0
2019-03-27 10:50:00,41.29,41.38,41.25,41.28,23098.0,36.9462,37.0267,36.9104,36.9372,23098.0
2019-03-27 10:55:00,41.3,41.35,41.26,41.34,24130.0,36.9551,36.9999,36.9193,36.9909,24130.0
2019-03-27 11:00:00,41.35,41.4,41.29,41.31,18712.0,36.9999,37.0446,36.9462,36.9641,18712.0
2019-03-27 11:05:00,41.31,41.37,41.29,41.33,18004.0,36.9641,37.0178,36.9462,36.982,18004.0
2019-03-27 11:10:00,41.34,41.38,41.2,41.2,96384.0,36.9909,37.0267,36.8656,36.8656,96384.0
2019-03-27 11:15:00,41.2,41.24,41.13,41.2,52300.0,36.8656,36.9014,36.803,36.8656,52300.0
2019-03-27 11:20:00,41.2,41.23,41.16,41.22,21754.0,36.8656,36.8925,36.8299,36.8835,21754.0
2019-03-27 11:25:00,41.23,41.23,40.89,40.92,90536.0,36.8925,36.8925,36.5883,36.6151,90536.0
2019-03-27 11:30:00,40.92,41.02,40.84,40.85,88558.0,36.6151,36.7046,36.5435,36.5525,88558.0
2019-03-27 11:35:00,40.84,40.88,40.79,40.84,37092.0,36.5435,36.5793,36.4988,36.5435,37092.0
2019-03-27 11:40:00,40.85,40.88,40.69,40.69,33540.0,36.5525,36.5793,36.4093,36.4093,33540.0
2019-03-27 11:45:00,40.71,40.73,40.58,40.63,93030.0,36.4272,36.4451,36.3109,36.3556,93030.0
2019-03-27 11:50:00,40.62,40.7,40.59,40.66,71806.0,36.3467,36.4182,36.3198,36.3825,71806.0
2019-03-27 11:55:00,40.66,40.69,40.62,40.65,69060.0,36.3825,36.4093,36.3467,36.3735,69060.0
2019-03-27 12:00:00,40.65,40.74,40.63,40.74,71448.0,36.3735,36.454,36.3556,36.454,71448.0
2019-03-27 12:05:00,40.73,40.82,40.73,40.8,37360.0,36.4451,36.5256,36.4451,36.5077,37360.0
2019-03-27 12:10:00,40.81,40.86,40.73,40.74,26450.0,36.5167,36.5614,36.4451,36.454,26450.0
2019-03-27 12:15:00,40.73,40.79,40.72,40.73,31330.0,36.4451,36.4988,36.4361,36.4451,31330.0
2019-03-27 12:20:00,40.74,40.81,40.72,40.76,23292.0,36.454,36.5167,36.4361,36.4719,23292.0
2019-03-27 12:25:00,40.77,40.81,40.73,40.8,30762.0,36.4809,36.5167,36.4451,36.5077,30762.0
2019-03-27 12:30:00,40.78,40.84,40.77,40.81,15448.0,36.4898,36.5435,36.4809,36.5167,15448.0
2019-03-27 12:35:00,40.81,40.85,40.78,40.81,35054.0,36.5167,36.5525,36.4898,36.5167,35054.0
2019-03-27 12:40:00,40.81,40.83,40.77,40.83,41196.0,36.5167,36.5346,36.4809,36.5346,41196.0
2019-03-27 12:45:00,40.84,40.85,40.77,40.78,45684.0,36.5435,36.5525,36.4809,36.4898,45684.0
2019-03-27 12:50:00,40.78,40.84,40.76,40.82,25626.0,36.4898,36.5435,36.4719,36.5256,25626.0
2019-03-27 12:55:00,40.81,40.82,40.72,40.72,56674.0,36.5167,36.5256,36.4361,36.4361,56674.0
2019-03-27 13:00:00,40.73,40.75,40.65,40.66,36962.0,36.4451,36.463,36.3735,36.3825,36962.0
2019-03-27 13:05:00,40.66,40.7,40.66,40.67,28374.0,36.3825,36.4182,36.3825,36.3914,28374.0
2019-03-27 13:10:00,40.67,40.89,40.67,40.89,46418.0,36.3914,36.5883,36.3914,36.5883,46418.0
2019-03-27 13:15:00,40.88,40.89,40.82,40.85,53142.0,36.5793,36.5883,36.5256,36.5525,53142.0
2019-03-27 13:20:00,40.85,40.86,40.77,40.77,24720.0,36.5525,36.5614,36.4809,36.4809,24720.0
2019-03-27 13:25:00,40.76,40.8,40.74,40.74,42914.0,36.4719,36.5077,36.454,36.454,42914.0
2019-03-27 13:30:00,40.74,40.79,40.74,40.74,95194.0,36.454,36.4988,36.454,36.454,95194.0
2019-03-27 13:35:00,40.74,40.77,40.68,40.77,39700.0,36.454,36.4809,36.4004,36.4809,39700.0
2019-03-27 13:40:00,40.77,40.84,40.77,40.83,29890.0,36.4809,36.5435,36.4809,36.5346,29890.0
2019-03-27 13:45:00,40.84,40.85,40.81,40.81,76404.0,36.5435,36.5525,36.5167,36.5167,76404.0
2019-03-27 13:50:00,40.8,40.82,40.8,40.81,26998.0,36.5077,36.5256,36.5077,36.5167,26998.0
2019-03-27 13:55:00,40.83,40.83,40.76,40.77,28614.0,36.5346,36.5346,36.4719,36.4809,28614.0
2019-03-27 14:00:00,40.77,40.88,40.76,40.87,45450.0,36.4809,36.5793,36.4719,36.5704,45450.0
2019-03-27 14:05:00,40.87,40.87,40.82,40.87,38266.0,36.5704,36.5704,36.5256,36.5704,38266.0
2019-03-27 14:10:00,40.88,40.95,40.87,40.93,37686.0,36.5793,36.6419,36.5704,36.6241,37686.0
2019-03-27 14:15:00,40.92,40.92,40.79,40.79,28688.0,36.6151,36.6151,36.4988,36.4988,28688.0
2019-03-27 14:20:00,40.79,40.8,40.75,40.78,49948.0,36.4988,36.5077,36.463,36.4898,49948.0
2019-03-27 14:25:00,40.77,40.77,40.72,40.76,44392.0,36.4809,36.4809,36.4361,36.4719,44392.0
2019-03-27 14:30:00,40.76,40.8,40.71,40.71,60508.0,36.4719,36.5077,36.4272,36.4272,60508.0
2019-03-27 14:35:00,40.72,40.78,40.7,40.71,38538.0,36.4361,36.4898,36.4182,36.4272,38538.0
2019-03-27 14:40:00,40.71,40.77,40.71,40.74,53056.0,36.4272,36.4809,36.4272,36.454,53056.0
2019-03-27 14:45:00,40.74,40.78,40.72,40.72,70308.0,36.454,36.4898,36.4361,36.4361,70308.0
2019-03-27 14:50:00,40.71,40.77,40.7,40.74,42770.0,36.4272,36.4809,36.4182,36.454,42770.0
2019-03-27 14:55:00,40.73,40.76,40.69,40.7,54720.0,36.4451,36.4719,36.4093,36.4182,54720.0
2019-03-27 15:00:00,40.7,40.72,40.66,40.7,80554.0,36.4182,36.4361,36.3825,36.4182,80554.0
2019-03-27 15:05:00,40.7,40.72,40.66,40.7,65214.0,36.4182,36.4361,36.3825,36.4182,65214.0
2019-03-27 15:10:00,40.71,40.72,40.65,40.71,55690.0,36.4272,36.4361,36.3735,36.4272,55690.0
2019-03-27 15:15:00,40.71,40.72,40.69,40.71,58752.0,36.4272,36.4361,36.4093,36.4272,58752.0
2019-03-27 15:20:00,40.7,40.76,40.7,40.74,150340.0,36.4182,36.4719,36.4182,36.454,150340.0
2019-03-27 15:25:00,40.74,40.78,40.72,40.77,124158.0,36.454,36.4898,36.4361,36.4809,124158.0
2019-03-27 15:30:00,40.78,40.86,40.77,40.81,102316.0,36.4898,36.5614,36.4809,36.5167,102316.0
2019-03-27 15:35:00,40.8,40.81,40.75,40.77,137108.0,36.5077,36.5167,36.463,36.4809,137108.0
2019-03-27 15:40:00,40.77,40.78,40.71,40.74,141264.0,36.4809,36.4898,36.4272,36.454,141264.0
2019-03-27 15:45:00,40.74,40.76,40.72,40.74,141242.0,36.454,36.4719,36.4361,36.454,141242.0
2019-03-27 15:50:00,40.74,40.76,40.71,40.73,134650.0,36.454,36.4719,36.4272,36.4451,134650.0
2019-03-27 15:55:00,40.72,40.72,40.67,40.68,399954.0,36.4361,36.4361,36.3914,36.4004,399954.0
2019-03-28 09:30:00,40.77,40.92,40.45,40.55,58022.0,36.4809,36.6151,36.1945,36.284,58022.0
2019-03-28 09:35:00,40.52,40.77,40.52,40.74,20870.0,36.2572,36.4809,36.2572,36.454,20870.0
2019-03-28 09:40:00,40.74,40.88,40.62,40.81,38468.0,36.454,36.5793,36.3467,36.5167,38468.0
2019-03-28 09:45:00,40.85,40.91,40.8,40.87,66560.0,36.5525,36.6062,36.5077,36.5704,66560.0
2019-03-28 09:50:00,40.88,40.93,40.79,40.8,118502.0,36.5793,36.6241,36.4988,36.5077,118502.0
2019-03-28 09:55:00,40.82,40.94,40.8,40.9,27400.0,36.5256,36.633,36.5077,36.5972,27400.0
2019-03-28 10:00:00,40.92,41.2,40.88,41.16,64634.0,36.6151,36.8656,36.5793,36.8299,64634.0
2019-03-28 10:05:00,41.18,41.18,41.06,41.1,11622.0,36.8477,36.8477,36.7404,36.7762,11622.0
2019-03-28 10:10:00,41.1,41.13,40.91,40.91,24698.0,36.7762,36.803,36.6062,36.6062,24698.0
2019-03-28 10:15:00,40.93,40.99,40.92,40.95,36336.0,36.6241,36.6777,36.6151,36.6419,36336.0
2019-03-28 10:20:00,40.96,40.96,40.9,40.94,27984.0,36.6509,36.6509,36.5972,36.633,27984.0
2019-03-28 10:25:00,40.94,40.94,40.84,40.91,36742.0,36.633,36.633,36.5435,36.6062,36742.0
2019-03-28 10:30:00,40.9,40.92,40.86,40.91,224228.0,36.5972,36.6151,36.5614,36.6062,224228.0
2019-03-28 10:35:00,40.91,40.95,40.82,40.82,66038.0,36.6062,36.6419,36.5256,36.5256,66038.0
2019-03-28 10:40:00,40.81,40.96,40.8,40.95,73710.0,36.5167,36.6509,36.5077,36.6419,73710.0
2019-03-28 10:45:00,40.95,40.97,40.84,40.85,19642.0,36.6419,36.6598,36.5435,36.5525,19642.0
2019-03-28 10:50:00,40.85,40.85,40.74,40.8,23096.0,36.5525,36.5525,36.454,36.5077,23096.0
2019-03-28 10:55:00,40.8,40.82,40.75,40.77,13948.0,36.5077,36.5256,36.463,36.4809,13948.0
2019-03-28 11:00:00,40.77,40.77,40.63,40.64,13568.0,36.4809,36.4809,36.3556,36.3646,13568.0
2019-03-28 11:05:00,40.63,40.63,40.56,40.59,15764.0,36.3556,36.3556,36.293,36.3198,15764.0
2019-03-28 11:10:00,40.58,40.67,40.55,40.59,60482.0,36.3109,36.3914,36.284,36.3198,60482.0
2019-03-28 11:15:00,40.59,40.59,40.49,40.5,29918.0,36.3198,36.3198,36.2303,36.2393,29918.0
2019-03-28 11:20:00,40.52,40.52,40.38,40.4,39932.0,36.2572,36.2572,36.1319,36.1498,39932.0
2019-03-28 11:25:00,40.4,40.4,40.28,40.33,18844.0,36.1498,36.1498,36.0424,36.0872,18844.0
2019-03-28 11:30:00,40.34,40.41,40.33,40.39,19684.0,36.0961,36.1588,36.0872,36.1409,19684.0
2019-03-28 11:35:00,40.39,40.44,40.34,40.43,15524.0,36.1409,36.1856,36.0961,36.1767,15524.0
2019-03-28 11:40:00,40.42,40.43,40.17,40.34,157040.0,36.1677,36.1767,35.944,36.0961,157040.0
2019-03-28 11:45:00,40.34,40.41,40.23,40.35,89090.0,36.0961,36.1588,35.9977,36.1051,89090.0
2019-03-28 11:50:00,40.37,40.38,40.27,40.3,70502.0,36.123,36.1319,36.0335,36.0603,70502.0
2019-03-28 11:55:00,40.32,40.35,40.17,40.22,40222.0,36.0782,36.1051,35.944,35.9887,40222.0
2019-03-28 12:00:00,40.23,40.26,40.21,40.23,47370.0,35.9977,36.0245,35.9798,35.9977,47370.0
2019-03-28 12:05:00,40.23,40.26,40.19,40.21,75936.0,35.9977,36.0245,35.9619,35.9798,75936.0
2019-03-28 12:10:00,40.22,40.22,40.08,40.09,55396.0,35.9887,35.9887,35.8635,35.8724,55396.0
2019-03-28 12:15:00,40.09,40.19,40.02,40.14,89590.0,35.8724,35.9619,35.8098,35.9172,89590.0
2019-03-28 12:20:00,40.15,40.27,40.15,40.23,24224.0,35.9261,36.0335,35.9261,35.9977,24224.0
2019-03-28 12:25:00,40.24,40.31,40.22,40.3,14506.0,36.0066,36.0693,35.9887,36.0603,14506.0
2019-03-28 12:30:00,40.3,40.3,40.22,40.24,27878.0,36.0603,36.0603,35.9887,36.0066,27878.0
2019-03-28 12:35:00,40.22,40.32,40.19,40.32,29908.0,35.9887,36.0782,35.9619,36.0782,29908.0
2019-03-28 12:40:00,40.32,40.37,40.32,40.33,21562.0,36.0782,36.123,36.0782,36.0872,21562.0
2019-03-28 12:45:00,40.32,40.42,40.3,40.42,58878.0,36.0782,36.1677,36.0603,36.1677,58878.0
2019-03-28 12:50:00,40.41,40.48,40.38,40.45,74264.0,36.1588,36.2214,36.1319,36.1945,74264.0
2019-03-28 12:55:00,40.44,40.51,40.44,40.49,47656.0,36.1856,36.2482,36.1856,36.2303,47656.0
2019-03-28 13:00:00,40.5,40.53,40.48,40.49,16510.0,36.2393,36.2661,36.2214,36.2303,16510.0
2019-03-28 13:05:00,40.48,40.49,40.43,40.46,27684.0,36.2214,36.2303,36.1767,36.2035,27684.0
2019-03-28 13:10:00,40.46,40.52,40.46,40.51,21400.0,36.2035,36.2572,36.2035,36.2482,21400.0
2019-03-28 13:15:00,40.51,40.51,40.47,40.47,20818.0,36.2482,36.2482,36.2124,36.2124,20818.0
2019-03-28 13:20:00,40.47,40.57,40.47,40.56,66738.0,36.2124,36.3019,36.2124,36.293,66738.0
2019-03-28 13:25:00,40.57,40.59,40.54,40.59,15216.0,36.3019,36.3198,36.2751,36.3198,15216.0
2019-03-28 13:30:00,40.58,40.59,40.54,40.54,23768.0,36.3109,36.3198,36.2751,36.2751,23768.0
2019-03-28 13:35:00,40.53,40.53,40.49,40.49,26870.0,36.2661,36.2661,36.2303,36.2303,26870.0
2019-03-28 13:40:00,40.49,40.49,40.32,40.37,48580.0,36.2303,36.2303,36.0782,36.123,48580.0
2019-03-28 13:45:00,40.38,40.43,40.38,40.43,34786.0,36.1319,36.1767,36.1319,36.1767,34786.0
2019-03-28 13:50:00,40.43,40.49,40.42,40.46,22268.0,36.1767,36.2303,36.1677,36.2035,22268.0
2019-03-28 13:55:00,40.46,40.5,40.44,40.5,31092.0,36.2035,36.2393,36.1856,36.2393,31092.0
2019-03-28 14:00:00,40.49,40.52,40.46,40.49,19232.0,36.2303,36.2572,36.2035,36.2303,19232.0
2019-03-28 14:05:00,40.49,40.49,40.46,40.49,22810.0,36.2303,36.2303,36.2035,36.2303,22810.0
2019-03-28 14:10:00,40.49,40.5,40.48,40.49,18280.0,36.2303,36.2393,36.2214,36.2303,18280.0
2019-03-28 14:15:00,40.49,40.5,40.47,40.5,44604.0,36.2303,36.2393,36.2124,36.2393,44604.0
2019-03-28 14:20:00,40.5,40.52,40.48,40.52,56220.0,36.2393,36.2572,36.2214,36.2572,56220.0
2019-03-28 14:25:00,40.51,40.53,40.47,40.52,56584.0,36.2482,36.2661,36.2124,36.2572,56584.0
2019-03-28 14:30:00,40.52,40.55,40.49,40.5,38028.0,36.2572,36.284,36.2303,36.2393,38028.0
2019-03-28 14:35:00,40.49,40.52,40.48,40.49,29376.0,36.2303,36.2572,36.2214,36.2303,29376.0
2019-03-28 14:40:00,40.49,40.49,40.38,40.38,52958.0,36.2303,36.2303,36.1319,36.1319,52958.0
2019-03-28 14:45:00,40.38,40.45,40.38,40.4,18630.0,36.1319,36.1945,36.1319,36.1498,18630.0
2019-03-28 14:50:00,40.4,40.42,40.39,40.41,31250.0,36.1498,36.1677,36.1409,36.1588,31250.0
2019-03-28 14:55:00,40.41,40.47,40.41,40.46,27208.0,36.1588,36.2124,36.1588,36.2035,27208.0
2019-03-28 15:00:00,40.46,40.57,40.43,40.54,24606.0,36.2035,36.3019,36.1767,36.2751,24606.0
2019-03-28 15:05:00,40.55,40.56,40.51,40.52,18436.0,36.284,36.293,36.2482,36.2572,18436.0
2019-03-28 15:10:00,40.52,40.55,40.51,40.52,20814.0,36.2572,36.284,36.2482,36.2572,20814.0
2019-03-28 15:15:00,40.52,40.54,40.5,40.52,32754.0,36.2572,36.2751,36.2393,36.2572,32754.0
2019-03-28 15:20:00,40.52,40.58,40.51,40.57,40874.0,36.2572,36.3109,36.2482,36.3019,40874.0
2019-03-28 15:25:00,40.57,40.63,40.57,40.59,66360.0,36.3019,36.3556,36.3019,36.3198,66360.0
2019-03-28 15:30:00,40.59,40.65,40.58,40.65,61896.0,36.3198,36.3735,36.3109,36.3735,61896.0
2019-03-28 15:35:00,40.65,40.72,40.63,40.7,63930.0,36.3735,36.4361,36.3556,36.4182,63930.0
2019-03-28 15:40:00,40.7,40.7,40.66,40.67,66122.0,36.4182,36.4182,36.3825,36.3914,66122.0
2019-03-28 15:45:00,40.67,40.7,40.66,40.67,90284.0,36.3914,36.4182,36.3825,36.3914,90284.0
2019-03-28 15:50:00,40.67,40.68,40.58,40.63,140168.0,36.3914,36.4004,36.3109,36.3556,140168.0
2019-03-28 15:55:00,40.63,40.63,40.56,40.59,283568.0,36.3556,36.3556,36.293,36.3198,283568.0
2019-03-29 09:30:00,41.04,41.42,41.02,41.35,156144.0,36.7225,37.0625,36.7046,36.9999,156144.0
2019-03-29 09:35:00,41.33,41.38,41.24,41.25,59644.0,36.982,37.0267,36.9014,36.9104,59644.0
2019-03-29 09:40:00,41.2,41.21,41.05,41.09,44656.0,36.8656,36.8746,36.7314,36.7672,44656.0
2019-03-29 09:45:00,41.1,41.19,41.04,41.07,75190.0,36.7762,36.8567,36.7225,36.7493,75190.0
2019-03-29 09:50:00,41.05,41.19,40.98,41.17,47526.0,36.7314,36.8567,36.6688,36.8388,47526.0
2019-03-29 09:55:00,41.17,41.21,41.1,41.2,41514.0,36.8388,36.8746,36.7762,36.8656,41514.0
2019-03-29 10:00:00,41.2,41.22,41.12,41.17,42960.0,36.8656,36.8835,36.7941,36.8388,42960.0
2019-03-29 10:05:00,41.19,41.46,41.17,41.46,99762.0,36.8567,37.0983,36.8388,37.0983,99762.0
2019-03-29 10:10:00,41.47,41.53,41.43,41.52,23194.0,37.1072,37.1609,37.0714,37.152,23194.0
2019-03-29 10:15:00,41.52,41.59,41.49,41.56,32396.0,37.152,37.2146,37.1251,37.1878,32396.0
2019-03-29 10:20:00,41.56,41.57,41.46,41.53,125998.0,37.1878,37.1967,37.0983,37.1609,125998.0
2019-03-29 10:25:00,41.52,41.62,41.52,41.55,37624.0,37.152,37.2415,37.152,37.1788,37624.0
2019-03-29 10:30:00,41.55,41.55,41.43,41.49,23934.0,37.1788,37.1788,37.0714,37.1251,23934.0
2019-03-29 10:35:00,41.5,41.51,41.42,41.49,21666.0,37.1341,37.143,37.0625,37.1251,21666.0
2019-03-29 10:40:00,41.52,41.52,41.34,41.37,15446.0,37.152,37.152,36.9909,37.0178,15446.0
2019-03-29 10:45:00,41.35,41.42,41.32,41.35,13456.0,36.9999,37.0625,36.973,36.9999,13456.0
2019-03-29 10:50:00,41.33,41.33,41.16,41.17,21434.0,36.982,36.982,36.8299,36.8388,21434.0
2019-03-29 10:55:00,41.17,41.2,41.13,41.15,18810.0,36.8388,36.8656,36.803,36.8209,18810.0
2019-03-29 11:00:00,41.15,41.21,41.15,41.19,29046.0,36.8209,36.8746,36.8209,36.8567,29046.0
2019-03-29 11:05:00,41.19,41.25,41.15,41.23,14468.0,36.8567,36.9104,36.8209,36.8925,14468.0
2019-03-29 11:10:00,41.24,41.27,41.21,41.24,14202.0,36.9014,36.9283,36.8746,36.9014,14202.0
2019-03-29 11:15:00,41.24,41.29,41.24,41.24,20798.0,36.9014,36.9462,36.9014,36.9014,20798.0
2019-03-29 11:20:00,41.24,41.31,41.23,41.31,16070.0,36.9014,36.9641,36.8925,36.9641,16070.0
2019-03-29 11:25:00,41.31,41.45,41.3,41.43,20442.0,36.9641,37.0893,36.9551,37.0714,20442.0
2019-03-29 11:30:00,41.43,41.47,41.41,41.45,24420.0,37.0714,37.1072,37.0536,37.0893,24420.0
2019-03-29 11:35:00,41.45,41.46,41.37,41.45,15580.0,37.0893,37.0983,37.0178,37.0893,15580.0
2019-03-29 11:40:00,41.46,41.5,41.44,41.5,115700.0,37.0983,37.1341,37.0804,37.1341,115700.0
2019-03-29 11:45:00,41.48,41.49,41.45,41.46,17618.0,37.1162,37.1251,37.0893,37.0983,17618.0
2019-03-29 11:50:00,41.46,41.5,41.45,41.46,23504.0,37.0983,37.1341,37.0893,37.0983,23504.0
2019-03-29 11:55:00,41.45,41.48,41.41,41.41,13514.0,37.0893,37.1162,37.0536,37.0536,13514.0
2019-03-29 12:00:00,41.41,41.46,41.38,41.42,14322.0,37.0536,37.0983,37.0267,37.0625,14322.0
2019-03-29 12:05:00,41.43,41.45,41.38,41.42,11054.0,37.0714,37.0893,37.0267,37.0625,11054.0
2019-03-29 12:10:00,41.42,41.43,41.37,41.37,13448.0,37.0625,37.0714,37.0178,37.0178,13448.0
2019-03-29 12:15:00,41.36,41.42,41.32,41.42,12510.0,37.0088,37.0625,36.973,37.0625,12510.0
2019-03-29 12:20:00,41.42,41.45,41.4,41.41,12208.0,37.0625,37.0893,37.0446,37.0536,12208.0
2019-03-29 12:25:00,41.41,41.45,41.4,41.42,10938.0,37.0536,37.0893,37.0446,37.0625,10938.0
2019-03-29 12:30:00,41.42,41.44,41.38,41.44,11632.0,37.0625,37.0804,37.0267,37.0804,11632.0
2019-03-29 12:35:00,41.44,41.44,41.41,41.44,13488.0,37.0804,37.0804,37.0536,37.0804,13488.0
2019-03-29 12:40:00,41.43,41.44,41.39,41.41,12654.0,37.0714,37.0804,37.0357,37.0536,12654.0
2019-03-29 12:45:00,41.42,41.42,41.36,41.38,16590.0,37.0625,37.0625,37.0088,37.0267,16590.0
2019-03-29 12:50:00,41.39,41.43,41.36,41.43,25316.0,37.0357,37.0714,37.0088,37.0714,25316.0
2019-03-29 12:55:00,41.43,41.49,41.43,41.45,60498.0,37.0714,37.1251,37.0714,37.0893,60498.0
2019-03-29 13:00:00,41.45,41.48,41.45,41.46,16602.0,37.0893,37.1162,37.0893,37.0983,16602.0
2019-03-29 13:05:00,41.46,41.48,41.45,41.46,23804.0,37.0983,37.1162,37.0893,37.0983,23804.0
2019-03-29 13:10:00,41.46,41.52,41.46,41.51,19318.0,37.0983,37.152,37.0983,37.143,19318.0
2019-03-29 13:15:00,41.52,41.52,41.48,41.5,16356.0,37.152,37.152,37.1162,37.1341,16356.0
2019-03-29 13:20:00,41.5,41.51,41.38,41.39,42068.0,37.1341,37.143,37.0267,37.0357,42068.0
2019-03-29 13:25:00,41.4,41.41,41.38,41.4,17466.0,37.0446,37.0536,37.0267,37.0446,17466.0
2019-03-29 13:30:00,41.4,41.4,41.33,41.35,148018.0,37.0446,37.0446,36.982,36.9999,148018.0
2019-03-29 13:35:00,41.35,41.44,41.31,41.43,127162.0,36.9999,37.0804,36.9641,37.0714,127162.0
2019-03-29 13:40:00,41.44,41.52,41.43,41.52,45080.0,37.0804,37.152,37.0714,37.152,45080.0
2019-03-29 13:45:00,41.51,41.51,41.42,41.45,49216.0,37.143,37.143,37.0625,37.0893,49216.0
2019-03-29 13:50:00,41.45,41.48,41.43,41.47,32598.0,37.0893,37.1162,37.0714,37.1072,32598.0
2019-03-29 13:55:00,41.47,41.47,41.43,41.45,34920.0,37.1072,37.1072,37.0714,37.0893,34920.0
2019-03-29 14:00:00,41.45,41.47,41.44,41.46,37678.0,37.0893,37.1072,37.0804,37.0983,37678.0
2019-03-29 14:05:00,41.46,41.47,41.44,41.45,44012.0,37.0983,37.1072,37.0804,37.0893,44012.0
2019-03-29 14:10:00,41.45,41.48,41.43,41.48,54074.0,37.0893,37.1162,37.0714,37.1162,54074.0
2019-03-29 14:15:00,41.48,41.49,41.45,41.48,81114.0,37.1162,37.1251,37.0893,37.1162,81114.0
2019-03-29 14:20:00,41.48,41.49,41.44,41.47,32212.0,37.1162,37.1251,37.0804,37.1072,32212.0
2019-03-29 14:25:00,41.47,41.5,41.47,41.48,55258.0,37.1072,37.1341,37.1072,37.1162,55258.0
2019-03-29 14:30:00,41.48,41.52,41.48,41.51,52940.0,37.1162,37.152,37.1162,37.143,52940.0
2019-03-29 14:35:00,41.51,41.51,41.46,41.47,24652.0,37.143,37.143,37.0983,37.1072,24652.0
2019-03-29 14:40:00,41.46,41.49,41.42,41.45,37528.0,37.0983,37.1251,37.0625,37.0893,37528.0
2019-03-29 14:45:00,41.45,41.49,41.42,41.49,48618.0,37.0893,37.1251,37.0625,37.1251,48618.0
2019-03-29 14:50:00,41.48,41.56,41.47,41.56,38796.0,37.1162,37.1878,37.1072,37.1878,38796.0
2019-03-29 14:55:00,41.56,41.56,41.48,41.49,50658.0,37.1878,37.1878,37.1162,37.1251,50658.0
2019-03-29 15:00:00,41.49,41.57,41.48,41.49,88404.0,37.1251,37.1967,37.1162,37.1251,88404.0
2019-03-29 15:05:00,41.49,41.5,41.47,41.48,26098.0,37.1251,37.1341,37.1072,37.1162,26098.0
2019-03-29 15:10:00,41.48,41.49,41.43,41.44,32040.0,37.1162,37.1251,37.0714,37.0804,32040.0
2019-03-29 15:15:00,41.43,41.49,41.41,41.43,27912.0,37.0714,37.1251,37.0536,37.0714,27912.0
2019-03-29 15:20:00,41.44,41.45,41.4,41.42,24292.0,37.0804,37.0893,37.0446,37.0625,24292.0
2019-03-29 15:25:00,41.41,41.46,41.4,41.44,49116.0,37.0536,37.0983,37.0446,37.0804,49116.0
2019-03-29 15:30:00,41.44,41.46,41.42,41.45,45748.0,37.0804,37.0983,37.0625,37.0893,45748.0
2019-03-29 15:35:00,41.46,41.46,41.43,41.45,62244.0,37.0983,37.0983,37.0714,37.0893,62244.0
2019-03-29 15:40:00,41.45,41.46,41.42,41.43,64674.0,37.0893,37.0983,37.0625,37.0714,64674.0
2019-03-29 15:45:00,41.43,41.47,41.37,41.37,96896.0,37.0714,37.1072,37.0178,37.0178,96896.0
2019-03-29 15:50:00,41.38,41.4,41.32,41.35,114640.0,37.0267,37.0446,36.973,36.9999,114640.0
2019-03-29 15:55:00,41.35,41.51,41.35,41.51,408020.0,36.9999,37.143,36.9999,37.143,408020.0
2019-04-01 09:30:00,42.09,42.37,42.06,42.32,117594.0,37.662,37.9126,37.6352,37.8678,117594.0
2019-04-01 09:35:00,42.34,42.48,42.1,42.13,277978.0,37.8857,38.011,37.671,37.6978,277978.0
2019-04-01 09:40:00,42.11,42.37,42.09,42.27,96896.0,37.6799,37.9126,37.662,37.8231,96896.0
2019-04-01 09:45:00,42.3,42.35,42.19,42.22,48640.0,37.8499,37.8947,37.7515,37.7783,48640.0
2019-04-01 09:50:00,42.19,42.31,42.15,42.3,28212.0,37.7515,37.8589,37.7157,37.8499,28212.0
2019-04-01 09:55:00,42.32,42.43,42.22,42.23,78398.0,37.8678,37.9662,37.7783,37.7873,78398.0
2019-04-01 10:00:00,42.27,42.47,42.27,42.42,106688.0,37.8231,38.002,37.8231,37.9573,106688.0
2019-04-01 10:05:00,42.42,42.48,42.32,42.35,38186.0,37.9573,38.011,37.8678,37.8947,38186.0
2019-04-01 10:10:00,42.34,42.46,42.32,42.46,39866.0,37.8857,37.9931,37.8678,37.9931,39866.0
2019-04-01 10:15:00,42.46,42.57,42.44,42.55,110298.0,37.9931,38.0915,37.9752,38.0736,110298.0
2019-04-01 10:20:00,42.55,42.72,42.51,42.62,104480.0,38.0736,38.2257,38.0378,38.1363,104480.0
2019-04-01 10:25:00,42.62,42.74,42.56,42.71,158906.0,38.1363,38.2436,38.0826,38.2168,158906.0
2019-04-01 10:30:00,42.7,42.73,42.65,42.68,79568.0,38.2078,38.2347,38.1631,38.1899,79568.0
2019-04-01 10:35:00,42.69,42.84,42.67,42.82,109660.0,38.1989,38.3331,38.181,38.3152,109660.0
2019-04-01 10:40:00,42.83,42.92,42.8,42.87,65956.0,38.3242,38.4047,38.2973,38.36,65956.0
2019-04-01 10:45:00,42.87,42.92,42.79,42.82,25838.0,38.36,38.4047,38.2884,38.3152,25838.0
2019-04-01 10:50:00,42.83,42.85,42.78,42.84,72894.0,38.3242,38.3421,38.2794,38.3331,72894.0
2019-04-01 10:55:00,42.84,42.85,42.68,42.74,116776.0,38.3331,38.3421,38.1899,38.2436,116776.0
2019-04-01 11:00:00,42.75,42.84,42.7,42.74,68758.0,38.2526,38.3331,38.2078,38.2436,68758.0
2019-04-01 11:05:00,42.77,42.88,42.77,42.84,31802.0,38.2705,38.3689,38.2705,38.3331,31802.0
2019-04-01 11:10:00,42.84,42.88,42.82,42.87,33594.0,38.3331,38.3689,38.3152,38.36,33594.0
2019-04-01 11:15:00,42.88,43.02,42.88,43.01,61034.0,38.3689,38.4942,38.3689,38.4852,61034.0
2019-04-01 11:20:00,43.01,43.04,42.97,42.99,53752.0,38.4852,38.5121,38.4494,38.4673,53752.0
2019-04-01 11:25:00,42.99,43.01,42.94,42.99,53098.0,38.4673,38.4852,38.4226,38.4673,53098.0
2019-04-01 11:30:00,42.98,43.03,42.98,43.03,44910.0,38.4584,38.5031,38.4584,38.5031,44910.0
2019-04-01 11:35:00,43.04,43.21,43.03,43.2,56562.0,38.5121,38.6642,38.5031,38.6552,56562.0
2019-04-01 11:40:00,43.2,43.21,43.13,43.15,59968.0,38.6552,38.6642,38.5926,38.6105,59968.0
2019-04-01 11:45:00,43.16,43.32,43.15,43.31,70654.0,38.6194,38.7626,38.6105,38.7537,70654.0
2019-04-01 11:50:00,43.3,43.34,43.19,43.19,43510.0,38.7447,38.7805,38.6463,38.6463,43510.0
2019-04-01 11:55:00,43.17,43.17,43.11,43.17,29384.0,38.6284,38.6284,38.5747,38.6284,29384.0
2019-04-01 12:00:00,43.17,43.19,43.12,43.12,30490.0,38.6284,38.6463,38.5837,38.5837,30490.0
2019-04-01 12:05:00,43.12,43.13,43.08,43.1,35816.0,38.5837,38.5926,38.5479,38.5658,35816.0
2019-04-01 12:10:00,43.1,43.11,43.06,43.08,38556.0,38.5658,38.5747,38.53,38.5479,38556.0
2019-04-01 12:15:00,43.08,43.32,43.08,43.3,67784.0,38.5479,38.7626,38.5479,38.7447,67784.0
2019-04-01 12:20:00,43.31,43.36,43.28,43.29,126410.0,38.7537,38.7984,38.7268,38.7358,126410.0
2019-04-01 12:25:00,43.3,43.32,43.23,43.26,44508.0,38.7447,38.7626,38.6821,38.7089,44508.0
2019-04-01 12:30:00,43.25,43.33,43.24,43.27,48872.0,38.7,38.7716,38.691,38.7179,48872.0
2019-04-01 12:35:00,43.3,43.34,43.27,43.27,82058.0,38.7447,38.7805,38.7179,38.7179,82058.0
2019-04-01 12:40:00,43.27,43.32,43.26,43.26,46444.0,38.7179,38.7626,38.7089,38.7089,46444.0
2019-04-01 12:45:00,43.27,43.33,43.27,43.32,44822.0,38.7179,38.7716,38.7179,38.7626,44822.0
2019-04-01 12:50:00,43.32,43.34,43.27,43.29,25400.0,38.7626,38.7805,38.7179,38.7358,25400.0
2019-04-01 12:55:00,43.29,43.37,43.29,43.36,45230.0,38.7358,38.8074,38.7358,38.7984,45230.0
2019-04-01 13:00:00,43.35,43.38,43.34,43.37,28700.0,38.7895,38.8163,38.7805,38.8074,28700.0
2019-04-01 13:05:00,43.37,43.43,43.37,43.43,42652.0,38.8074,38.861,38.8074,38.861,42652.0
2019-04-01 13:10:00,43.43,43.46,43.41,43.44,27102.0,38.861,38.8879,38.8431,38.87,27102.0
2019-04-01 13:15:00,43.44,43.44,43.37,43.37,25834.0,38.87,38.87,38.8074,38.8074,25834.0
2019-04-01 13:20:00,43.36,43.38,43.36,43.38,44292.0,38.7984,38.8163,38.7984,38.8163,44292.0
2019-04-01 13:25:00,43.38,43.45,43.38,43.45,36118.0,38.8163,38.8789,38.8163,38.8789,36118.0
2019-04-01 13:30:00,43.44,43.45,43.4,43.43,77272.0,38.87,38.8789,38.8342,38.861,77272.0
2019-04-01 13:35:00,43.43,43.45,43.38,43.41,35314.0,38.861,38.8789,38.8163,38.8431,35314.0
2019-04-01 13:40:00,43.42,43.45,43.41,43.43,35236.0,38.8521,38.8789,38.8431,38.861,35236.0
2019-04-01 13:45:00,43.42,43.49,43.42,43.47,47098.0,38.8521,38.9147,38.8521,38.8968,47098.0
2019-04-01 13:50:00,43.48,43.49,43.43,43.45,43272.0,38.9058,38.9147,38.861,38.8789,43272.0
2019-04-01 13:55:00,43.45,43.52,43.44,43.52,54104.0,38.8789,38.9416,38.87,38.9416,54104.0
2019-04-01 14:00:00,43.52,43.59,43.49,43.57,45616.0,38.9416,39.0042,38.9147,38.9863,45616.0
2019-04-01 14:05:00,43.57,43.62,43.57,43.58,68524.0,38.9863,39.0311,38.9863,38.9953,68524.0
2019-04-01 14:10:00,43.59,43.64,43.57,43.58,133626.0,39.0042,39.049,38.9863,38.9953,133626.0
2019-04-01 14:15:00,43.58,43.6,43.53,43.54,63346.0,38.9953,39.0132,38.9505,38.9595,63346.0
2019-04-01 14:20:00,43.54,43.6,43.54,43.56,59502.0,38.9595,39.0132,38.9595,38.9774,59502.0
2019-04-01 14:25:00,43.56,43.57,43.54,43.54,38472.0,38.9774,38.9863,38.9595,38.9595,38472.0
2019-04-01 14:30:00,43.54,43.57,43.54,43.57,38486.0,38.9595,38.9863,38.9595,38.9863,38486.0
2019-04-01 14:35:00,43.56,43.59,43.53,43.53,47682.0,38.9774,39.0042,38.9505,38.9505,47682.0
2019-04-01 14:40:00,43.53,43.56,43.43,43.44,53572.0,38.9505,38.9774,38.861,38.87,53572.0
2019-04-01 14:45:00,43.44,43.53,43.44,43.49,62678.0,38.87,38.9505,38.87,38.9147,62678.0
2019-04-01 14:50:00,43.49,43.5,43.46,43.48,122576.0,38.9147,38.9237,38.8879,38.9058,122576.0
2019-04-01 14:55:00,43.47,43.56,43.47,43.56,60294.0,38.8968,38.9774,38.8968,38.9774,60294.0
2019-04-01 15:00:00,43.56,43.63,43.55,43.6,56226.0,38.9774,39.04,38.9684,39.0132,56226.0
2019-04-01 15:05:00,43.6,43.63,43.59,43.62,78678.0,39.0132,39.04,39.0042,39.0311,78678.0
2019-04-01 15:10:00,43.62,43.65,43.59,43.64,127038.0,39.0311,39.0579,39.0042,39.049,127038.0
2019-04-01 15:15:00,43.63,43.66,43.59,43.66,104856.0,39.04,39.0668,39.0042,39.0668,104856.0
2019-04-01 15:20:00,43.66,43.69,43.62,43.62,83804.0,39.0668,39.0937,39.0311,39.0311,83804.0
2019-04-01 15:25:00,43.6,43.67,43.59,43.67,77858.0,39.0132,39.0758,39.0042,39.0758,77858.0
2019-04-01 15:30:00,43.68,43.74,43.63,43.66,92534.0,39.0847,39.1384,39.04,39.0668,92534.0
2019-04-01 15:35:00,43.67,43.7,43.61,43.7,97308.0,39.0758,39.1026,39.0221,39.1026,97308.0
2019-04-01 15:40:00,43.7,43.72,43.64,43.69,106098.0,39.1026,39.1205,39.049,39.0937,106098.0
2019-04-01 15:45:00,43.68,43.68,43.63,43.66,160564.0,39.0847,39.0847,39.04,39.0668,160564.0
2019-04-01 15:50:00,43.66,43.75,43.65,43.72,182112.0,39.0668,39.1474,39.0579,39.1205,182112.0
2019-04-01 15:55:00,43.72,43.82,43.71,43.72,359724.0,39.1205,39.21,39.1116,39.1205,359724.0
2019-04-02 09:30:00,43.72,43.73,43.45,43.6,91278.0,39.1205,39.1295,38.8789,39.0132,91278.0
2019-04-02 09:35:00,43.52,43.7,43.45,43.59,33680.0,38.9416,39.1026,38.8789,39.0042,33680.0
2019-04-02 09:40:00,43.58,43.65,43.49,43.55,32888.0,38.9953,39.0579,38.9147,38.9684,32888.0
2019-04-02 09:45:00,43.56,43.65,43.55,43.58,24244.0,38.9774,39.0579,38.9684,38.9953,24244.0
2019-04-02 09:50:00,43.57,43.68,43.57,43.59,27700.0,38.9863,39.0847,38.9863,39.0042,27700.0
2019-04-02 09:55:00,43.59,43.64,43.57,43.6,22166.0,39.0042,39.049,38.9863,39.0132,22166.0
2019-04-02 10:00:00,43.61,43.63,43.41,43.46,36416.0,39.0221,39.04,38.8431,38.8879,36416.0
2019-04-02 10:05:00,43.47,43.51,43.44,43.46,20922.0,38.8968,38.9326,38.87,38.8879,20922.0
2019-04-02 10:10:00,43.47,43.47,43.35,43.37,30210.0,38.8968,38.8968,38.7895,38.8074,30210.0
2019-04-02 10:15:00,43.37,43.47,43.36,43.45,49590.0,38.8074,38.8968,38.7984,38.8789,49590.0
2019-04-02 10:20:00,43.44,43.47,43.4,43.41,39752.0,38.87,38.8968,38.8342,38.8431,39752.0
2019-04-02 10:25:00,43.41,43.48,43.4,43.47,28064.0,38.8431,38.9058,38.8342,38.8968,28064.0
2019-04-02 10:30:00,43.46,43.58,43.46,43.55,37910.0,38.8879,38.9953,38.8879,38.9684,37910.0
2019-04-02 10:35:00,43.56,43.62,43.54,43.54,47724.0,38.9774,39.0311,38.9595,38.9595,47724.0
2019-04-02 10:40:00,43.55,43.56,43.52,43.52,16820.0,38.9684,38.9774,38.9416,38.9416,16820.0
2019-04-02 10:45:00,43.52,43.55,43.5,43.5,16578.0,38.9416,38.9684,38.9237,38.9237,16578.0
2019-04-02 10:50:00,43.51,43.62,43.5,43.58,28266.0,38.9326,39.0311,38.9237,38.9953,28266.0
2019-04-02 10:55:00,43.57,43.58,43.41,43.41,28058.0,38.9863,38.9953,38.8431,38.8431,28058.0
2019-04-02 11:00:00,43.42,43.45,43.26,43.29,20994.0,38.8521,38.8789,38.7089,38.7358,20994.0
2019-04-02 11:05:00,43.3,43.38,43.3,43.33,16756.0,38.7447,38.8163,38.7447,38.7716,16756.0
2019-04-02 11:10:00,43.34,43.34,43.26,43.33,10000.0,38.7805,38.7805,38.7089,38.7716,10000.0
2019-04-02 11:15:00,43.33,43.46,43.32,43.46,121810.0,38.7716,38.8879,38.7626,38.8879,121810.0
2019-04-02 11:20:00,43.47,43.56,43.46,43.55,15172.0,38.8968,38.9774,38.8879,38.9684,15172.0
2019-04-02 11:25:00,43.55,43.61,43.54,43.61,17880.0,38.9684,39.0221,38.9595,39.0221,17880.0
2019-04-02 11:30:00,43.6,43.62,43.56,43.56,21422.0,39.0132,39.0311,38.9774,38.9774,21422.0
2019-04-02 11:35:00,43.55,43.58,43.54,43.54,21566.0,38.9684,38.9953,38.9595,38.9595,21566.0
2019-04-02 11:40:00,43.52,43.55,43.48,43.5,16242.0,38.9416,38.9684,38.9058,38.9237,16242.0
2019-04-02 11:45:00,43.5,43.59,43.49,43.58,21624.0,38.9237,39.0042,38.9147,38.9953,21624.0
2019-04-02 11:50:00,43.58,43.6,43.54,43.59,18498.0,38.9953,39.0132,38.9595,39.0042,18498.0
2019-04-02 11:55:00,43.59,43.6,43.57,43.6,12870.0,39.0042,39.0132,38.9863,39.0132,12870.0
2019-04-02 12:00:00,43.6,43.7,43.59,43.69,25922.0,39.0132,39.1026,39.0042,39.0937,25922.0
2019-04-02 12:05:00,43.69,43.71,43.67,43.69,15228.0,39.0937,39.1116,39.0758,39.0937,15228.0
2019-04-02 12:10:00,43.7,43.7,43.6,43.6,15724.0,39.1026,39.1026,39.0132,39.0132,15724.0
2019-04-02 12:15:00,43.61,43.62,43.56,43.57,13216.0,39.0221,39.0311,38.9774,38.9863,13216.0
2019-04-02 12:20:00,43.57,43.6,43.54,43.57,16790.0,38.9863,39.0132,38.9595,38.9863,16790.0
2019-04-02 12:25:00,43.58,43.58,43.52,43.57,10614.0,38.9953,38.9953,38.9416,38.9863,10614.0
2019-04-02 12:30:00,43.58,43.63,43.56,43.63,9000.0,38.9953,39.04,38.9774,39.04,9000.0
2019-04-02 12:35:00,43.63,43.65,43.62,43.63,13428.0,39.04,39.0579,39.0311,39.04,13428.0
2019-04-02 12:40:00,43.63,43.65,43.58,43.59,12344.0,39.04,39.0579,38.9953,39.0042,12344.0
2019-04-02 12:45:00,43.58,43.65,43.57,43.65,15318.0,38.9953,39.0579,38.9863,39.0579,15318.0
2019-04-02 12:50:00,43.65,43.66,43.6,43.62,16682.0,39.0579,39.0668,39.0132,39.0311,16682.0
2019-04-02 12:55:00,43.61,43.7,43.59,43.68,32766.0,39.0221,39.1026,39.0042,39.0847,32766.0
2019-04-02 13:00:00,43.68,43.69,43.56,43.62,75700.0,39.0847,39.0937,38.9774,39.0311,75700.0
2019-04-02 13:05:00,43.62,43.65,43.58,43.64,17952.0,39.0311,39.0579,38.9953,39.049,17952.0
2019-04-02 13:10:00,43.63,43.66,43.6,43.66,17930.0,39.04,39.0668,39.0132,39.0668,17930.0
2019-04-02 13:15:00,43.67,43.71,43.65,43.66,9854.0,39.0758,39.1116,39.0579,39.0668,9854.0
2019-04-02 13:20:00,43.66,43.71,43.66,43.68,20200.0,39.0668,39.1116,39.0668,39.0847,20200.0
2019-04-02 13:25:00,43.69,43.7,43.66,43.69,9990.0,39.0937,39.1026,39.0668,39.0937,9990.0
2019-04-02 13:30:00,43.7,43.7,43.66,43.68,14794.0,39.1026,39.1026,39.0668,39.0847,14794.0
2019-04-02 13:35:00,43.68,43.69,43.65,43.68,9468.0,39.0847,39.0937,39.0579,39.0847,9468.0
2019-04-02 13:40:00,43.68,43.72,43.68,43.68,9870.0,39.0847,39.1205,39.0847,39.0847,9870.0
2019-04-02 13:45:00,43.69,43.69,43.65,43.67,15780.0,39.0937,39.0937,39.0579,39.0758,15780.0
2019-04-02 13:50:00,43.68,43.69,43.55,43.55,29270.0,39.0847,39.0937,38.9684,38.9684,29270.0
2019-04-02 13:55:00,43.56,43.56,43.51,43.53,19322.0,38.9774,38.9774,38.9326,38.9505,19322.0
2019-04-02 14:00:00,43.54,43.54,43.52,43.54,21504.0,38.9595,38.9595,38.9416,38.9595,21504.0
2019-04-02 14:05:00,43.52,43.52,43.49,43.5,12848.0,38.9416,38.9416,38.9147,38.9237,12848.0
2019-04-02 14:10:00,43.49,43.55,43.47,43.51,43928.0,38.9147,38.9684,38.8968,38.9326,43928.0
2019-04-02 14:15:00,43.51,43.54,43.49,43.52,15830.0,38.9326,38.9595,38.9147,38.9416,15830.0
2019-04-02 14:20:00,43.52,43.56,43.52,43.55,22254.0,38.9416,38.9774,38.9416,38.9684,22254.0
2019-04-02 14:25:00,43.55,43.57,43.52,43.55,18044.0,38.9684,38.9863,38.9416,38.9684,18044.0
2019-04-02 14:30:00,43.56,43.6,43.54,43.6,15464.0,38.9774,39.0132,38.9595,39.0132,15464.0
2019-04-02 14:35:00,43.61,43.62,43.55,43.6,60104.0,39.0221,39.0311,38.9684,39.0132,60104.0
2019-04-02 14:40:00,43.6,43.63,43.6,43.62,19994.0,39.0132,39.04,39.0132,39.0311,19994.0
2019-04-02 14:45:00,43.63,43.69,43.61,43.67,28228.0,39.04,39.0937,39.0221,39.0758,28228.0
2019-04-02 14:50:00,43.68,43.76,43.68,43.74,33722.0,39.0847,39.1563,39.0847,39.1384,33722.0
2019-04-02 14:55:00,43.74,43.8,43.73,43.78,61034.0,39.1384,39.1921,39.1295,39.1742,61034.0
2019-04-02 15:00:00,43.79,43.81,43.74,43.74,39816.0,39.1832,39.2011,39.1384,39.1384,39816.0
2019-04-02 15:05:00,43.73,43.74,43.7,43.74,29188.0,39.1295,39.1384,39.1026,39.1384,29188.0
2019-04-02 15:10:00,43.74,43.8,43.74,43.8,38428.0,39.1384,39.1921,39.1384,39.1921,38428.0
2019-04-02 15:15:00,43.8,43.85,43.79,43.85,32718.0,39.1921,39.2369,39.1832,39.2369,32718.0
2019-04-02 15:20:00,43.85,43.89,43.85,43.86,50620.0,39.2369,39.2727,39.2369,39.2458,50620.0
2019-04-02 15:25:00,43.85,43.88,43.83,43.88,29778.0,39.2369,39.2637,39.219,39.2637,29778.0
2019-04-02 15:30:00,43.88,43.92,43.87,43.88,47672.0,39.2637,39.2995,39.2548,39.2637,47672.0
2019-04-02 15:35:00,43.88,43.88,43.8,43.83,47814.0,39.2637,39.2637,39.1921,39.219,47814.0
2019-04-02 15:40:00,43.83,43.87,43.82,43.86,72500.0,39.219,39.2548,39.21,39.2458,72500.0
2019-04-02 15:45:00,43.86,43.94,43.85,43.88,80124.0,39.2458,39.3174,39.2369,39.2637,80124.0
2019-04-02 15:50:00,43.88,43.93,43.88,43.93,96062.0,39.2637,39.3084,39.2637,39.3084,96062.0
2019-04-02 15:55:00,43.92,43.94,43.84,43.87,203632.0,39.2995,39.3174,39.2279,39.2548,203632.0
2019-04-03 09:30:00,44.7,45.1,44.33,44.97,265214.0,39.9974,40.3554,39.6664,40.239,265214.0
2019-04-03 09:35:00,44.97,45.24,44.95,45.24,70914.0,40.239,40.4806,40.2211,40.4806,70914.0
2019-04-03 09:40:00,45.25,45.5,45.2,45.44,185924.0,40.4896,40.7133,40.4448,40.6596,185924.0
2019-04-03 09:45:00,45.44,45.47,45.21,45.28,226782.0,40.6596,40.6864,40.4538,40.5164,226782.0
2019-04-03 09:50:00,45.27,45.32,45.22,45.27,106876.0,40.5075,40.5522,40.4627,40.5075,106876.0
2019-04-03 09:55:00,45.25,45.34,45.13,45.33,371198.0,40.4896,40.5701,40.3822,40.5612,371198.0
2019-04-03 10:00:00,45.32,45.34,45.15,45.17,109074.0,40.5522,40.5701,40.4001,40.418,109074.0
2019-04-03 10:05:00,45.18,45.22,44.99,45.09,69402.0,40.4269,40.4627,40.2569,40.3464,69402.0
2019-04-03 10:10:00,45.1,45.21,45.1,45.16,40322.0,40.3554,40.4538,40.3554,40.409,40322.0
2019-04-03 10:15:00,45.15,45.2,45.13,45.17,44712.0,40.4001,40.4448,40.3822,40.418,44712.0
2019-04-03 10:20:00,45.17,45.19,45.12,45.13,60100.0,40.418,40.4359,40.3733,40.3822,60100.0
2019-04-03 10:25:00,45.13,45.21,45.08,45.2,113242.0,40.3822,40.4538,40.3375,40.4448,113242.0
2019-04-03 10:30:00,45.19,45.52,45.18,45.49,138974.0,40.4359,40.7312,40.4269,40.7043,138974.0
2019-04-03 10:35:00,45.52,45.52,45.45,45.49,64364.0,40.7312,40.7312,40.6685,40.7043,64364.0
2019-04-03 10:40:00,45.49,45.52,45.42,45.42,93484.0,40.7043,40.7312,40.6417,40.6417,93484.0
2019-04-03 10:45:00,45.43,45.43,45.19,45.22,152738.0,40.6506,40.6506,40.4359,40.4627,152738.0
2019-04-03 10:50:00,45.2,45.25,45.17,45.22,40008.0,40.4448,40.4896,40.418,40.4627,40008.0
2019-04-03 10:55:00,45.23,45.24,45.18,45.22,48440.0,40.4717,40.4806,40.4269,40.4627,48440.0
2019-04-03 11:00:00,45.23,45.24,45.19,45.21,55086.0,40.4717,40.4806,40.4359,40.4538,55086.0
2019-04-03 11:05:00,45.22,45.24,45.18,45.19,40682.0,40.4627,40.4806,40.4269,40.4359,40682.0
2019-04-03 11:10:00,45.2,45.24,45.14,45.16,51168.0,40.4448,40.4806,40.3911,40.409,51168.0
2019-04-03 11:15:00,45.15,45.16,45.09,45.16,39126.0,40.4001,40.409,40.3464,40.409,39126.0
2019-04-03 11:20:00,45.14,45.16,45.09,45.12,21452.0,40.3911,40.409,40.3464,40.3733,21452.0
2019-04-03 11:25:00,45.12,45.24,45.11,45.23,46382.0,40.3733,40.4806,40.3643,40.4717,46382.0
2019-04-03 11:30:00,45.23,45.38,45.21,45.34,134684.0,40.4717,40.6059,40.4538,40.5701,134684.0
2019-04-03 11:35:00,45.35,45.39,45.27,45.35,28192.0,40.5791,40.6148,40.5075,40.5791,28192.0
2019-04-03 11:40:00,45.36,45.37,45.32,45.35,11494.0,40.588,40.597,40.5522,40.5791,11494.0
2019-04-03 11:45:00,45.35,45.37,45.26,45.35,121138.0,40.5791,40.597,40.4985,40.5791,121138.0
2019-04-03 11:50:00,45.35,45.4,45.34,45.38,34530.0,40.5791,40.6238,40.5701,40.6059,34530.0
2019-04-03 11:55:00,45.39,45.4,45.35,45.35,20236.0,40.6148,40.6238,40.5791,40.5791,20236.0
2019-04-03 12:00:00,45.35,45.4,45.33,45.4,40348.0,40.5791,40.6238,40.5612,40.6238,40348.0
2019-04-03 12:05:00,45.41,45.45,45.32,45.34,29632.0,40.6327,40.6685,40.5522,40.5701,29632.0
2019-04-03 12:10:00,45.34,45.41,45.3,45.41,61180.0,40.5701,40.6327,40.5343,40.6327,61180.0
2019-04-03 12:15:00,45.41,45.45,45.35,45.45,51454.0,40.6327,40.6685,40.5791,40.6685,51454.0
2019-04-03 12:20:00,45.44,45.47,45.4,45.42,22392.0,40.6596,40.6864,40.6238,40.6417,22392.0
2019-04-03 12:25:00,45.42,45.47,45.4,45.42,53090.0,40.6417,40.6864,40.6238,40.6417,53090.0
2019-04-03 12:30:00,45.41,45.43,45.37,45.42,18616.0,40.6327,40.6506,40.597,40.6417,18616.0
2019-04-03 12:35:00,45.42,45.44,45.37,45.44,21926.0,40.6417,40.6596,40.597,40.6596,21926.0
2019-04-03 12:40:00,45.44,45.5,45.43,45.47,84954.0,40.6596,40.7133,40.6506,40.6864,84954.0
2019-04-03 12:45:00,45.47,45.52,45.43,45.51,51890.0,40.6864,40.7312,40.6506,40.7222,51890.0
2019-04-03 12:50:00,45.52,45.52,45.36,45.38,26658.0,40.7312,40.7312,40.588,40.6059,26658.0
2019-04-03 12:55:00,45.38,45.42,45.38,45.39,23692.0,40.6059,40.6417,40.6059,40.6148,23692.0
2019-04-03 13:00:00,45.38,45.48,45.38,45.46,14366.0,40.6059,40.6954,40.6059,40.6775,14366.0
2019-04-03 13:05:00,45.46,45.47,45.44,45.45,12668.0,40.6775,40.6864,40.6596,40.6685,12668.0
2019-04-03 13:10:00,45.46,45.54,45.46,45.48,43120.0,40.6775,40.7491,40.6775,40.6954,43120.0
2019-04-03 13:15:00,45.49,45.54,45.48,45.52,17716.0,40.7043,40.7491,40.6954,40.7312,17716.0
2019-04-03 13:20:00,45.52,45.55,45.51,45.55,49268.0,40.7312,40.758,40.7222,40.758,49268.0
2019-04-03 13:25:00,45.55,45.6,45.55,45.58,111374.0,40.758,40.8028,40.758,40.7849,111374.0
2019-04-03 13:30:00,45.58,45.68,45.56,45.65,83734.0,40.7849,40.8743,40.767,40.8475,83734.0
2019-04-03 13:35:00,45.65,45.67,45.49,45.51,56120.0,40.8475,40.8654,40.7043,40.7222,56120.0
2019-04-03 13:40:00,45.52,45.56,45.38,45.38,81362.0,40.7312,40.767,40.6059,40.6059,81362.0
2019-04-03 13:45:00,45.37,45.4,45.35,45.37,22908.0,40.597,40.6238,40.5791,40.597,22908.0
2019-04-03 13:50:00,45.37,45.38,45.27,45.27,19950.0,40.597,40.6059,40.5075,40.5075,19950.0
2019-04-03 13:55:00,45.3,45.3,45.15,45.15,26010.0,40.5343,40.5343,40.4001,40.4001,26010.0
2019-04-03 14:00:00,45.15,45.18,45.05,45.06,46096.0,40.4001,40.4269,40.3106,40.3196,46096.0
2019-04-03 14:05:00,45.06,45.13,45.05,45.13,53940.0,40.3196,40.3822,40.3106,40.3822,53940.0
2019-04-03 14:10:00,45.12,45.16,45.08,45.1,69974.0,40.3733,40.409,40.3375,40.3554,69974.0
2019-04-03 14:15:00,45.1,45.17,45.09,45.17,33092.0,40.3554,40.418,40.3464,40.418,33092.0
2019-04-03 14:20:00,45.18,45.23,45.15,45.23,35906.0,40.4269,40.4717,40.4001,40.4717,35906.0
2019-04-03 14:25:00,45.23,45.24,45.19,45.2,50658.0,40.4717,40.4806,40.4359,40.4448,50658.0
2019-04-03 14:30:00,45.2,45.2,45.07,45.15,185034.0,40.4448,40.4448,40.3285,40.4001,185034.0
2019-04-03 14:35:00,45.16,45.21,45.1,45.15,147296.0,40.409,40.4538,40.3554,40.4001,147296.0
2019-04-03 14:40:00,45.14,45.19,45.13,45.16,69898.0,40.3911,40.4359,40.3822,40.409,69898.0
2019-04-03 14:45:00,45.17,45.2,45.16,45.2,46858.0,40.418,40.4448,40.409,40.4448,46858.0
2019-04-03 14:50:00,45.2,45.24,45.19,45.23,41744.0,40.4448,40.4806,40.4359,40.4717,41744.0
2019-04-03 14:55:00,45.23,45.28,45.21,45.25,37266.0,40.4717,40.5164,40.4538,40.4896,37266.0
2019-04-03 15:00:00,45.25,45.31,45.22,45.22,126190.0,40.4896,40.5433,40.4627,40.4627,126190.0
2019-04-03 15:05:00,45.23,45.23,45.11,45.12,19754.0,40.4717,40.4717,40.3643,40.3733,19754.0
2019-04-03 15:10:00,45.11,45.12,44.98,44.98,32880.0,40.3643,40.3733,40.248,40.248,32880.0
2019-04-03 15:15:00,44.96,44.96,44.83,44.85,39308.0,40.2301,40.2301,40.1138,40.1317,39308.0
2019-04-03 15:20:00,44.85,44.87,44.79,44.85,53700.0,40.1317,40.1496,40.078,40.1317,53700.0
2019-04-03 15:25:00,44.83,44.9,44.83,44.9,54634.0,40.1138,40.1764,40.1138,40.1764,54634.0
2019-04-03 15:30:00,44.89,44.89,44.82,44.87,67944.0,40.1674,40.1674,40.1048,40.1496,67944.0
2019-04-03 15:35:00,44.88,44.94,44.87,44.88,48224.0,40.1585,40.2122,40.1496,40.1585,48224.0
2019-04-03 15:40:00,44.88,44.97,44.88,44.95,58300.0,40.1585,40.239,40.1585,40.2211,58300.0
2019-04-03 15:45:00,44.96,45.0,44.91,44.99,89020.0,40.2301,40.2659,40.1853,40.2569,89020.0
2019-04-03 15:50:00,44.99,45.08,44.98,45.07,94290.0,40.2569,40.3375,40.248,40.3285,94290.0
2019-04-03 15:55:00,45.07,45.18,45.02,45.18,414818.0,40.3285,40.4269,40.2838,40.4269,414818.0
2019-04-04 09:30:00,45.12,45.45,45.1,45.22,102774.0,40.3733,40.6685,40.3554,40.4627,102774.0
2019-04-04 09:35:00,45.25,45.49,45.21,45.47,42828.0,40.4896,40.7043,40.4538,40.6864,42828.0
2019-04-04 09:40:00,45.5,45.7,45.5,45.62,172016.0,40.7133,40.8922,40.7133,40.8206,172016.0
2019-04-04 09:45:00,45.61,45.72,45.61,45.64,45558.0,40.8117,40.9101,40.8117,40.8385,45558.0
2019-04-04 09:50:00,45.63,45.71,45.45,45.48,32968.0,40.8296,40.9012,40.6685,40.6954,32968.0
2019-04-04 09:55:00,45.49,45.53,45.44,45.51,69460.0,40.7043,40.7401,40.6596,40.7222,69460.0
2019-04-04 10:00:00,45.52,45.6,45.45,45.6,259234.0,40.7312,40.8028,40.6685,40.8028,259234.0
2019-04-04 10:05:00,45.6,45.72,45.6,45.63,75608.0,40.8028,40.9101,40.8028,40.8296,75608.0
2019-04-04 10:10:00,45.63,45.7,45.62,45.66,81530.0,40.8296,40.8922,40.8206,40.8564,81530.0
2019-04-04 10:15:00,45.64,45.66,45.37,45.43,72734.0,40.8385,40.8564,40.597,40.6506,72734.0
2019-04-04 10:20:00,45.43,45.48,45.36,45.4,33794.0,40.6506,40.6954,40.588,40.6238,33794.0
2019-04-04 10:25:00,45.41,45.46,45.29,45.34,95872.0,40.6327,40.6775,40.5254,40.5701,95872.0
2019-04-04 10:30:00,45.34,45.34,45.2,45.22,42584.0,40.5701,40.5701,40.4448,40.4627,42584.0
2019-04-04 10:35:00,45.23,45.32,45.21,45.29,38414.0,40.4717,40.5522,40.4538,40.5254,38414.0
2019-04-04 10:40:00,45.31,45.31,45.23,45.3,119706.0,40.5433,40.5433,40.4717,40.5343,119706.0
2019-04-04 10:45:00,45.3,45.42,45.3,45.42,42014.0,40.5343,40.6417,40.5343,40.6417,42014.0
2019-04-04 10:50:00,45.42,45.43,45.37,45.4,29698.0,40.6417,40.6506,40.597,40.6238,29698.0
2019-04-04 10:55:00,45.39,45.4,45.31,45.38,191086.0,40.6148,40.6238,40.5433,40.6059,191086.0
2019-04-04 11:00:00,45.38,45.38,45.24,45.27,128578.0,40.6059,40.6059,40.4806,40.5075,128578.0
2019-04-04 11:05:00,45.28,45.46,45.28,45.4,45596.0,40.5164,40.6775,40.5164,40.6238,45596.0
2019-04-04 11:10:00,45.38,45.38,45.26,45.26,21696.0,40.6059,40.6059,40.4985,40.4985,21696.0
2019-04-04 11:15:00,45.26,45.28,45.19,45.23,57888.0,40.4985,40.5164,40.4359,40.4717,57888.0
2019-04-04 11:20:00,45.22,45.31,45.2,45.28,26302.0,40.4627,40.5433,40.4448,40.5164,26302.0
2019-04-04 11:25:00,45.29,45.4,45.26,45.37,21592.0,40.5254,40.6238,40.4985,40.597,21592.0
2019-04-04 11:30:00,45.35,45.38,45.31,45.33,18868.0,40.5791,40.6059,40.5433,40.5612,18868.0
2019-04-04 11:35:00,45.33,45.43,45.32,45.41,23132.0,40.5612,40.6506,40.5522,40.6327,23132.0
2019-04-04 11:40:00,45.41,45.42,45.33,45.34,18848.0,40.6327,40.6417,40.5612,40.5701,18848.0
2019-04-04 11:45:00,45.33,45.37,45.31,45.35,16284.0,40.5612,40.597,40.5433,40.5791,16284.0
2019-04-04 11:50:00,45.35,45.35,45.29,45.29,41650.0,40.5791,40.5791,40.5254,40.5254,41650.0
2019-04-04 11:55:00,45.3,45.38,45.3,45.34,34314.0,40.5343,40.6059,40.5343,40.5701,34314.0
2019-04-04 12:00:00,45.34,45.38,45.33,45.37,24130.0,40.5701,40.6059,40.5612,40.597,24130.0
2019-04-04 12:05:00,45.36,45.38,45.33,45.35,24702.0,40.588,40.6059,40.5612,40.5791,24702.0
2019-04-04 12:10:00,45.35,45.36,45.33,45.35,11264.0,40.5791,40.588,40.5612,40.5791,11264.0
2019-04-04 12:15:00,45.35,45.35,45.24,45.24,20286.0,40.5791,40.5791,40.4806,40.4806,20286.0
2019-04-04 12:20:00,45.26,45.26,45.16,45.17,185034.0,40.4985,40.4985,40.409,40.418,185034.0
2019-04-04 12:25:00,45.18,45.21,45.18,45.18,11482.0,40.4269,40.4538,40.4269,40.4269,11482.0
2019-04-04 12:30:00,45.17,45.24,45.16,45.2,21840.0,40.418,40.4806,40.409,40.4448,21840.0
2019-04-04 12:35:00,45.21,45.26,45.19,45.26,38018.0,40.4538,40.4985,40.4359,40.4985,38018.0
2019-04-04 12:40:00,45.27,45.33,45.27,45.31,70864.0,40.5075,40.5612,40.5075,40.5433,70864.0
2019-04-04 12:45:00,45.29,45.33,45.25,45.33,18996.0,40.5254,40.5612,40.4896,40.5612,18996.0
2019-04-04 12:50:00,45.34,45.44,45.34,45.44,26294.0,40.5701,40.6596,40.5701,40.6596,26294.0
2019-04-04 12:55:00,45.44,45.5,45.42,45.46,65120.0,40.6596,40.7133,40.6417,40.6775,65120.0
2019-04-04 13:00:00,45.46,45.54,45.46,45.49,40406.0,40.6775,40.7491,40.6775,40.7043,40406.0
2019-04-04 13:05:00,45.51,45.56,45.49,45.51,14618.0,40.7222,40.767,40.7043,40.7222,14618.0
2019-04-04 13:10:00,45.51,45.57,45.51,45.55,57126.0,40.7222,40.7759,40.7222,40.758,57126.0
2019-04-04 13:15:00,45.56,45.59,45.51,45.58,20012.0,40.767,40.7938,40.7222,40.7849,20012.0
2019-04-04 13:20:00,45.59,45.59,45.52,45.52,64850.0,40.7938,40.7938,40.7312,40.7312,64850.0
2019-04-04 13:25:00,45.52,45.54,45.49,45.49,14524.0,40.7312,40.7491,40.7043,40.7043,14524.0
2019-04-04 13:30:00,45.49,45.55,45.48,45.55,24606.0,40.7043,40.758,40.6954,40.758,24606.0
2019-04-04 13:35:00,45.55,45.56,45.49,45.51,15768.0,40.758,40.767,40.7043,40.7222,15768.0
2019-04-04 13:40:00,45.52,45.53,45.45,45.49,10568.0,40.7312,40.7401,40.6685,40.7043,10568.0
2019-04-04 13:45:00,45.49,45.54,45.49,45.52,14708.0,40.7043,40.7491,40.7043,40.7312,14708.0
2019-04-04 13:50:00,45.53,45.58,45.52,45.56,10250.0,40.7401,40.7849,40.7312,40.767,10250.0
2019-04-04 13:55:00,45.56,45.56,45.51,45.52,12126.0,40.767,40.767,40.7222,40.7312,12126.0
2019-04-04 14:00:00,45.54,45.54,45.49,45.52,17144.0,40.7491,40.7491,40.7043,40.7312,17144.0
2019-04-04 14:05:00,45.54,45.59,45.54,45.58,29278.0,40.7491,40.7938,40.7491,40.7849,29278.0
2019-04-04 14:10:00,45.58,45.71,45.57,45.7,69586.0,40.7849,40.9012,40.7759,40.8922,69586.0
2019-04-04 14:15:00,45.71,45.79,45.66,45.77,178688.0,40.9012,40.9728,40.8564,40.9549,178688.0
2019-04-04 14:20:00,45.76,45.76,45.7,45.72,29034.0,40.9459,40.9459,40.8922,40.9101,29034.0
2019-04-04 14:25:00,45.72,45.8,45.72,45.79,45176.0,40.9101,40.9817,40.9101,40.9728,45176.0
2019-04-04 14:30:00,45.77,45.79,45.73,45.73,19750.0,40.9549,40.9728,40.9191,40.9191,19750.0
2019-04-04 14:35:00,45.74,45.79,45.74,45.79,27934.0,40.928,40.9728,40.928,40.9728,27934.0
2019-04-04 14:40:00,45.79,45.81,45.71,45.77,30862.0,40.9728,40.9907,40.9012,40.9549,30862.0
2019-04-04 14:45:00,45.77,45.85,45.76,45.81,48394.0,40.9549,41.0265,40.9459,40.9907,48394.0
2019-04-04 14:50:00,45.81,45.84,45.74,45.78,46438.0,40.9907,41.0175,40.928,40.9638,46438.0
2019-04-04 14:55:00,45.79,45.84,45.79,45.83,30954.0,40.9728,41.0175,40.9728,41.0086,30954.0
2019-04-04 15:00:00,45.82,45.83,45.71,45.72,25292.0,40.9996,41.0086,40.9012,40.9101,25292.0
2019-04-04 15:05:00,45.73,45.76,45.64,45.64,33604.0,40.9191,40.9459,40.8385,40.8385,33604.0
2019-04-04 15:10:00,45.64,45.69,45.64,45.65,28300.0,40.8385,40.8833,40.8385,40.8475,28300.0
2019-04-04 15:15:00,45.63,45.66,45.61,45.66,28060.0,40.8296,40.8564,40.8117,40.8564,28060.0
2019-04-04 15:20:00,45.66,45.66,45.58,45.6,38158.0,40.8564,40.8564,40.7849,40.8028,38158.0
2019-04-04 15:25:00,45.6,45.63,45.59,45.6,34608.0,40.8028,40.8296,40.7938,40.8028,34608.0
2019-04-04 15:30:00,45.6,45.66,45.6,45.66,42302.0,40.8028,40.8564,40.8028,40.8564,42302.0
2019-04-04 15:35:00,45.66,45.67,45.6,45.67,66256.0,40.8564,40.8654,40.8028,40.8654,66256.0
2019-04-04 15:40:00,45.67,45.69,45.58,45.6,43068.0,40.8654,40.8833,40.7849,40.8028,43068.0
2019-04-04 15:45:00,45.6,45.62,45.58,45.6,67686.0,40.8028,40.8206,40.7849,40.8028,67686.0
2019-04-04 15:50:00,45.6,45.66,45.6,45.62,119026.0,40.8028,40.8564,40.8028,40.8206,119026.0
2019-04-04 15:55:00,45.63,45.67,45.59,45.64,249666.0,40.8296,40.8654,40.7938,40.8385,249666.0
2019-04-05 09:30:00,45.79,46.2,45.69,45.97,157440.0,40.9728,41.3396,40.8833,41.1338,157440.0
2019-04-05 09:35:00,45.93,45.98,45.76,45.8,21716.0,41.098,41.1428,40.9459,40.9817,21716.0
2019-04-05 09:40:00,45.8,45.82,45.66,45.72,36278.0,40.9817,40.9996,40.8564,40.9101,36278.0
2019-04-05 09:45:00,45.71,45.86,45.7,45.82,34672.0,40.9012,41.0354,40.8922,40.9996,34672.0
2019-04-05 09:50:00,45.81,45.99,45.81,45.96,25808.0,40.9907,41.1517,40.9907,41.1249,25808.0
2019-04-05 09:55:00,45.99,46.1,45.96,46.02,16798.0,41.1517,41.2502,41.1249,41.1786,16798.0
2019-04-05 10:00:00,46.05,46.09,45.99,45.99,74766.0,41.2054,41.2412,41.1517,41.1517,74766.0
2019-04-05 10:05:00,46.03,46.14,46.03,46.08,29104.0,41.1875,41.2859,41.1875,41.2323,29104.0
2019-04-05 10:10:00,46.08,46.1,46.06,46.09,62056.0,41.2323,41.2502,41.2144,41.2412,62056.0
2019-04-05 10:15:00,46.09,46.24,46.09,46.2,33444.0,41.2412,41.3754,41.2412,41.3396,33444.0
2019-04-05 10:20:00,46.22,46.29,46.2,46.27,25998.0,41.3575,41.4202,41.3396,41.4023,25998.0
2019-04-05 10:25:00,46.26,46.26,46.2,46.22,24508.0,41.3933,41.3933,41.3396,41.3575,24508.0
2019-04-05 10:30:00,46.21,46.3,46.21,46.28,32188.0,41.3486,41.4291,41.3486,41.4112,32188.0
2019-04-05 10:35:00,46.27,46.31,46.23,46.3,20890.0,41.4023,41.4381,41.3665,41.4291,20890.0
2019-04-05 10:40:00,46.3,46.31,46.24,46.25,18932.0,41.4291,41.4381,41.3754,41.3844,18932.0
2019-04-05 10:45:00,46.26,46.31,46.26,46.28,25492.0,41.3933,41.4381,41.3933,41.4112,25492.0
2019-04-05 10:50:00,46.28,46.35,46.27,46.35,22542.0,41.4112,41.4739,41.4023,41.4739,22542.0
2019-04-05 10:55:00,46.35,46.36,46.24,46.24,23036.0,41.4739,41.4828,41.3754,41.3754,23036.0
2019-04-05 11:00:00,46.25,46.32,46.23,46.29,47638.0,41.3844,41.447,41.3665,41.4202,47638.0
2019-04-05 11:05:00,46.3,46.38,46.3,46.33,18018.0,41.4291,41.5007,41.4291,41.456,18018.0
2019-04-05 11:10:00,46.33,46.38,46.32,46.33,14368.0,41.456,41.5007,41.447,41.456,14368.0
2019-04-05 11:15:00,46.31,46.35,46.25,46.28,24112.0,41.4381,41.4739,41.3844,41.4112,24112.0
2019-04-05 11:20:00,46.29,46.35,46.28,46.34,11820.0,41.4202,41.4739,41.4112,41.4649,11820.0
2019-04-05 11:25:00,46.33,46.33,46.27,46.31,8186.0,41.456,41.456,41.4023,41.4381,8186.0
2019-04-05 11:30:00,46.32,46.33,46.27,46.28,70484.0,41.447,41.456,41.4023,41.4112,70484.0
2019-04-05 11:35:00,46.3,46.32,46.28,46.31,9606.0,41.4291,41.447,41.4112,41.4381,9606.0
2019-04-05 11:40:00,46.31,46.34,46.3,46.34,19138.0,41.4381,41.4649,41.4291,41.4649,19138.0
2019-04-05 11:45:00,46.34,46.34,46.26,46.32,79904.0,41.4649,41.4649,41.3933,41.447,79904.0
2019-04-05 11:50:00,46.32,46.35,46.27,46.35,13408.0,41.447,41.4739,41.4023,41.4739,13408.0
2019-04-05 11:55:00,46.34,46.34,46.26,46.27,8098.0,41.4649,41.4649,41.3933,41.4023,8098.0
2019-04-05 12:00:00,46.27,46.3,46.24,46.27,16064.0,41.4023,41.4291,41.3754,41.4023,16064.0
2019-04-05 12:05:00,46.29,46.3,46.27,46.27,135034.0,41.4202,41.4291,41.4023,41.4023,135034.0
2019-04-05 12:10:00,46.28,46.31,46.27,46.29,9358.0,41.4112,41.4381,41.4023,41.4202,9358.0
2019-04-05 12:15:00,46.29,46.31,46.25,46.27,12234.0,41.4202,41.4381,41.3844,41.4023,12234.0
2019-04-05 12:20:00,46.26,46.33,46.26,46.33,15932.0,41.3933,41.456,41.3933,41.456,15932.0
2019-04-05 12:25:00,46.33,46.38,46.32,46.37,20774.0,41.456,41.5007,41.447,41.4917,20774.0
2019-04-05 12:30:00,46.36,46.37,46.3,46.31,10894.0,41.4828,41.4917,41.4291,41.4381,10894.0
2019-04-05 12:35:00,46.31,46.32,46.25,46.25,32314.0,41.4381,41.447,41.3844,41.3844,32314.0
2019-04-05 12:40:00,46.24,46.27,46.2,46.27,10052.0,41.3754,41.4023,41.3396,41.4023,10052.0
2019-04-05 12:45:00,46.26,46.35,46.26,46.35,33538.0,41.3933,41.4739,41.3933,41.4739,33538.0
2019-04-05 12:50:00,46.36,46.36,46.26,46.26,30068.0,41.4828,41.4828,41.3933,41.3933,30068.0
2019-04-05 12:55:00,46.26,46.31,46.25,46.31,25056.0,41.3933,41.4381,41.3844,41.4381,25056.0
2019-04-05 13:00:00,46.31,46.31,46.21,46.21,14308.0,41.4381,41.4381,41.3486,41.3486,14308.0
2019-04-05 13:05:00,46.21,46.24,46.18,46.23,21912.0,41.3486,41.3754,41.3217,41.3665,21912.0
2019-04-05 13:10:00,46.23,46.33,46.21,46.32,143366.0,41.3665,41.456,41.3486,41.447,143366.0
2019-04-05 13:15:00,46.32,46.32,46.26,46.26,22384.0,41.447,41.447,41.3933,41.3933,22384.0
2019-04-05 13:20:00,46.25,46.27,46.2,46.27,23722.0,41.3844,41.4023,41.3396,41.4023,23722.0
2019-04-05 13:25:00,46.27,46.33,46.26,46.32,22694.0,41.4023,41.456,41.3933,41.447,22694.0
2019-04-05 13:30:00,46.32,46.32,46.26,46.27,39708.0,41.447,41.447,41.3933,41.4023,39708.0
2019-04-05 13:35:00,46.27,46.27,46.23,46.23,25822.0,41.4023,41.4023,41.3665,41.3665,25822.0
2019-04-05 13:40:00,46.23,46.27,46.23,46.26,12456.0,41.3665,41.4023,41.3665,41.3933,12456.0
2019-04-05 13:45:00,46.24,46.27,46.22,46.27,8684.0,41.3754,41.4023,41.3575,41.4023,8684.0
2019-04-05 13:50:00,46.27,46.27,46.21,46.27,59936.0,41.4023,41.4023,41.3486,41.4023,59936.0
2019-04-05 13:55:00,46.27,46.29,46.26,46.26,28802.0,41.4023,41.4202,41.3933,41.3933,28802.0
2019-04-05 14:00:00,46.26,46.29,46.23,46.27,22316.0,41.3933,41.4202,41.3665,41.4023,22316.0
2019-04-05 14:05:00,46.28,46.31,46.24,46.24,14528.0,41.4112,41.4381,41.3754,41.3754,14528.0
2019-04-05 14:10:00,46.24,46.3,46.23,46.25,24502.0,41.3754,41.4291,41.3665,41.3844,24502.0
2019-04-05 14:15:00,46.24,46.27,46.23,46.26,14826.0,41.3754,41.4023,41.3665,41.3933,14826.0
2019-04-05 14:20:00,46.26,46.27,46.24,46.25,20162.0,41.3933,41.4023,41.3754,41.3844,20162.0
2019-04-05 14:25:00,46.24,46.29,46.22,46.27,48046.0,41.3754,41.4202,41.3575,41.4023,48046.0
2019-04-05 14:30:00,46.27,46.29,46.24,46.27,22876.0,41.4023,41.4202,41.3754,41.4023,22876.0
2019-04-05 14:35:00,46.27,46.29,46.25,46.29,14220.0,41.4023,41.4202,41.3844,41.4202,14220.0
2019-04-05 14:40:00,46.29,46.36,46.27,46.33,40276.0,41.4202,41.4828,41.4023,41.456,40276.0
2019-04-05 14:45:00,46.33,46.35,46.32,46.33,15656.0,41.456,41.4739,41.447,41.456,15656.0
2019-04-05 14:50:00,46.33,46.34,46.29,46.32,45594.0,41.456,41.4649,41.4202,41.447,45594.0
2019-04-05 14:55:00,46.32,46.38,46.32,46.36,18280.0,41.447,41.5007,41.447,41.4828,18280.0
2019-04-05 15:00:00,46.36,46.38,46.32,46.32,14774.0,41.4828,41.5007,41.447,41.447,14774.0
2019-04-05 15:05:00,46.33,46.34,46.27,46.32,44974.0,41.456,41.4649,41.4023,41.447,44974.0
2019-04-05 15:10:00,46.32,46.35,46.3,46.35,16692.0,41.447,41.4739,41.4291,41.4739,16692.0
2019-04-05 15:15:00,46.35,46.4,46.32,46.4,46254.0,41.4739,41.5186,41.447,41.5186,46254.0
2019-04-05 15:20:00,46.4,46.42,46.39,46.4,38714.0,41.5186,41.5365,41.5096,41.5186,38714.0
2019-04-05 15:25:00,46.38,46.42,46.37,46.38,48656.0,41.5007,41.5365,41.4917,41.5007,48656.0
2019-04-05 15:30:00,46.38,46.41,46.35,46.37,49132.0,41.5007,41.5275,41.4739,41.4917,49132.0
2019-04-05 15:35:00,46.37,46.44,46.35,46.42,48242.0,41.4917,41.5544,41.4739,41.5365,48242.0
2019-04-05 15:40:00,46.42,46.48,46.4,46.45,65258.0,41.5365,41.5902,41.5186,41.5633,65258.0
2019-04-05 15:45:00,46.45,46.45,46.38,46.38,72620.0,41.5633,41.5633,41.5007,41.5007,72620.0
2019-04-05 15:50:00,46.38,46.41,46.35,46.41,133844.0,41.5007,41.5275,41.4739,41.5275,133844.0
2019-04-05 15:55:00,46.41,46.6,46.41,46.48,413698.0,41.5275,41.6976,41.5275,41.5902,413698.0
2019-04-08 09:30:00,46.45,46.47,46.19,46.35,64114.0,41.5633,41.5812,41.3307,41.4739,64114.0
2019-04-08 09:35:00,46.34,46.35,46.08,46.12,33026.0,41.4649,41.4739,41.2323,41.268,33026.0
2019-04-08 09:40:00,46.1,46.19,46.03,46.09,86218.0,41.2502,41.3307,41.1875,41.2412,86218.0
2019-04-08 09:45:00,46.09,46.23,46.09,46.21,99532.0,41.2412,41.3665,41.2412,41.3486,99532.0
2019-04-08 09:50:00,46.21,46.22,45.98,46.01,95456.0,41.3486,41.3575,41.1428,41.1696,95456.0
2019-04-08 09:55:00,46.01,46.26,46.01,46.25,23342.0,41.1696,41.3933,41.1696,41.3844,23342.0
2019-04-08 10:00:00,46.24,46.38,46.2,46.38,28388.0,41.3754,41.5007,41.3396,41.5007,28388.0
2019-04-08 10:05:00,46.37,46.38,46.28,46.35,23054.0,41.4917,41.5007,41.4112,41.4739,23054.0
2019-04-08 10:10:00,46.35,46.38,46.3,46.32,11604.0,41.4739,41.5007,41.4291,41.447,11604.0
2019-04-08 10:15:00,46.3,46.33,46.26,46.3,12266.0,41.4291,41.456,41.3933,41.4291,12266.0
2019-04-08 10:20:00,46.31,46.32,46.2,46.3,49170.0,41.4381,41.447,41.3396,41.4291,49170.0
2019-04-08 10:25:00,46.32,46.33,46.24,46.24,11190.0,41.447,41.456,41.3754,41.3754,11190.0
2019-04-08 10:30:00,46.27,46.46,46.27,46.42,29344.0,41.4023,41.5723,41.4023,41.5365,29344.0
2019-04-08 10:35:00,46.43,46.5,46.42,46.45,26102.0,41.5454,41.6081,41.5365,41.5633,26102.0
2019-04-08 10:40:00,46.45,46.52,46.43,46.52,32054.0,41.5633,41.626,41.5454,41.626,32054.0
2019-04-08 10:45:00,46.51,46.51,46.46,46.49,23524.0,41.617,41.617,41.5723,41.5991,23524.0
2019-04-08 10:50:00,46.49,46.6,46.49,46.53,55924.0,41.5991,41.6976,41.5991,41.6349,55924.0
2019-04-08 10:55:00,46.52,46.56,46.47,46.52,48306.0,41.626,41.6618,41.5812,41.626,48306.0
2019-04-08 11:00:00,46.52,46.56,46.47,46.55,79184.0,41.626,41.6618,41.5812,41.6528,79184.0
2019-04-08 11:05:00,46.54,46.56,46.48,46.49,55766.0,41.6439,41.6618,41.5902,41.5991,55766.0
2019-04-08 11:10:00,46.5,46.52,46.48,46.49,44374.0,41.6081,41.626,41.5902,41.5991,44374.0
2019-04-08 11:15:00,46.49,46.53,46.49,46.52,40626.0,41.5991,41.6349,41.5991,41.626,40626.0
2019-04-08 11:20:00,46.51,46.56,46.45,46.52,43954.0,41.617,41.6618,41.5633,41.626,43954.0
2019-04-08 11:25:00,46.52,46.58,46.52,46.56,23664.0,41.626,41.6797,41.626,41.6618,23664.0
2019-04-08 11:30:00,46.55,46.67,46.55,46.65,55016.0,41.6528,41.7602,41.6528,41.7423,55016.0
2019-04-08 11:35:00,46.65,46.67,46.62,46.66,23326.0,41.7423,41.7602,41.7154,41.7512,23326.0
2019-04-08 11:40:00,46.67,46.67,46.57,46.58,28036.0,41.7602,41.7602,41.6707,41.6797,28036.0
2019-04-08 11:45:00,46.58,46.58,46.5,46.52,21756.0,41.6797,41.6797,41.6081,41.626,21756.0
2019-04-08 11:50:00,46.52,46.52,46.43,46.43,43708.0,41.626,41.626,41.5454,41.5454,43708.0
2019-04-08 11:55:00,46.43,46.45,46.35,46.35,57936.0,41.5454,41.5633,41.4739,41.4739,57936.0
2019-04-08 12:00:00,46.35,46.47,46.32,46.32,106270.0,41.4739,41.5812,41.447,41.447,106270.0
2019-04-08 12:05:00,46.32,46.37,46.31,46.35,12694.0,41.447,41.4917,41.4381,41.4739,12694.0
2019-04-08 12:10:00,46.36,46.45,46.35,46.45,122614.0,41.4828,41.5633,41.4739,41.5633,122614.0
2019-04-08 12:15:00,46.45,46.45,46.4,46.43,24884.0,41.5633,41.5633,41.5186,41.5454,24884.0
2019-04-08 12:20:00,46.41,46.45,46.41,46.45,19630.0,41.5275,41.5633,41.5275,41.5633,19630.0
2019-04-08 12:25:00,46.44,46.51,46.44,46.51,24638.0,41.5544,41.617,41.5544,41.617,24638.0
2019-04-08 12:30:00,46.52,46.52,46.43,46.44,19212.0,41.626,41.626,41.5454,41.5544,19212.0
2019-04-08 12:35:00,46.44,46.51,46.44,46.48,63138.0,41.5544,41.617,41.5544,41.5902,63138.0
2019-04-08 12:40:00,46.48,46.51,46.47,46.51,34202.0,41.5902,41.617,41.5812,41.617,34202.0
2019-04-08 12:45:00,46.51,46.52,46.44,46.46,54278.0,41.617,41.626,41.5544,41.5723,54278.0
2019-04-08 12:50:00,46.47,46.5,46.46,46.5,11764.0,41.5812,41.6081,41.5723,41.6081,11764.0
2019-04-08 12:55:00,46.49,46.53,46.49,46.52,21400.0,41.5991,41.6349,41.5991,41.626,21400.0
2019-04-08 13:00:00,46.52,46.6,46.52,46.55,45012.0,41.626,41.6976,41.626,41.6528,45012.0
2019-04-08 13:05:00,46.54,46.6,46.52,46.6,26460.0,41.6439,41.6976,41.626,41.6976,26460.0
2019-04-08 13:10:00,46.6,46.61,46.58,46.59,12910.0,41.6976,41.7065,41.6797,41.6886,12910.0
2019-04-08 13:15:00,46.58,46.61,46.53,46.53,38810.0,41.6797,41.7065,41.6349,41.6349,38810.0
2019-04-08 13:20:00,46.54,46.56,46.52,46.56,19944.0,41.6439,41.6618,41.626,41.6618,19944.0
2019-04-08 13:25:00,46.57,46.58,46.52,46.57,16950.0,41.6707,41.6797,41.626,41.6707,16950.0
2019-04-08 13:30:00,46.58,46.63,46.57,46.62,16666.0,41.6797,41.7244,41.6707,41.7154,16666.0
2019-04-08 13:35:00,46.62,46.65,46.62,46.62,13792.0,41.7154,41.7423,41.7154,41.7154,13792.0
2019-04-08 13:40:00,46.62,46.62,46.52,46.52,36350.0,41.7154,41.7154,41.626,41.626,36350.0
2019-04-08 13:45:00,46.52,46.53,46.5,46.52,10876.0,41.626,41.6349,41.6081,41.626,10876.0
2019-04-08 13:50:00,46.52,46.6,46.52,46.6,13750.0,41.626,41.6976,41.626,41.6976,13750.0
2019-04-08 13:55:00,46.59,46.62,46.56,46.62,11792.0,41.6886,41.7154,41.6618,41.7154,11792.0
2019-04-08 14:00:00,46.62,46.63,46.6,46.62,14764.0,41.7154,41.7244,41.6976,41.7154,14764.0
2019-04-08 14:05:00,46.62,46.67,46.62,46.65,11062.0,41.7154,41.7602,41.7154,41.7423,11062.0
2019-04-08 14:10:00,46.63,46.72,46.63,46.72,19372.0,41.7244,41.8049,41.7244,41.8049,19372.0
2019-04-08 14:15:00,46.73,46.76,46.7,46.73,32300.0,41.8139,41.8407,41.787,41.8139,32300.0
2019-04-08 14:20:00,46.74,46.76,46.71,46.75,10094.0,41.8228,41.8407,41.796,41.8318,10094.0
2019-04-08 14:25:00,46.74,46.8,46.74,46.8,32120.0,41.8228,41.8765,41.8228,41.8765,32120.0
2019-04-08 14:30:00,46.8,46.82,46.74,46.79,27438.0,41.8765,41.8944,41.8228,41.8676,27438.0
2019-04-08 14:35:00,46.8,46.82,46.78,46.81,19358.0,41.8765,41.8944,41.8586,41.8855,19358.0
2019-04-08 14:40:00,46.81,46.82,46.76,46.77,12558.0,41.8855,41.8944,41.8407,41.8497,12558.0
2019-04-08 14:45:00,46.77,46.82,46.77,46.8,23942.0,41.8497,41.8944,41.8497,41.8765,23942.0
2019-04-08 14:50:00,46.8,46.87,46.79,46.83,47856.0,41.8765,41.9391,41.8676,41.9034,47856.0
2019-04-08 14:55:00,46.83,47.01,46.83,46.99,98516.0,41.9034,42.0644,41.9034,42.0465,98516.0
2019-04-08 15:00:00,46.98,47.04,46.96,46.99,205930.0,42.0376,42.0913,42.0197,42.0465,205930.0
2019-04-08 15:05:00,46.98,47.01,46.97,47.0,59902.0,42.0376,42.0644,42.0286,42.0555,59902.0
2019-04-08 15:10:00,47.0,47.12,46.99,47.08,72246.0,42.0555,42.1628,42.0465,42.1271,72246.0
2019-04-08 15:15:00,47.08,47.12,47.06,47.08,64638.0,42.1271,42.1628,42.1092,42.1271,64638.0
2019-04-08 15:20:00,47.08,47.08,46.97,46.97,44978.0,42.1271,42.1271,42.0286,42.0286,44978.0
2019-04-08 15:25:00,46.97,47.03,46.97,47.02,58528.0,42.0286,42.0823,42.0286,42.0734,58528.0
2019-04-08 15:30:00,47.02,47.07,47.01,47.07,62582.0,42.0734,42.1181,42.0644,42.1181,62582.0
2019-04-08 15:35:00,47.07,47.08,47.03,47.04,60588.0,42.1181,42.1271,42.0823,42.0913,60588.0
2019-04-08 15:40:00,47.05,47.07,47.05,47.05,86380.0,42.1002,42.1181,42.1002,42.1002,86380.0
2019-04-08 15:45:00,47.06,47.1,47.05,47.09,96428.0,42.1092,42.1449,42.1002,42.136,96428.0
2019-04-08 15:50:00,47.09,47.1,47.08,47.1,111468.0,42.136,42.1449,42.1271,42.1449,111468.0
2019-04-08 15:55:00,47.1,47.1,47.02,47.04,471072.0,42.1449,42.1449,42.0734,42.0913,471072.0
2019-04-09 09:30:00,46.83,46.88,46.48,46.48,87718.0,41.9034,41.9481,41.5902,41.5902,87718.0
2019-04-09 09:35:00,46.48,46.54,46.43,46.51,38480.0,41.5902,41.6439,41.5454,41.617,38480.0
2019-04-09 09:40:00,46.48,46.62,46.45,46.58,21306.0,41.5902,41.7154,41.5633,41.6797,21306.0
2019-04-09 09:45:00,46.6,46.7,46.55,46.66,20012.0,41.6976,41.787,41.6528,41.7512,20012.0
2019-04-09 09:50:00,46.67,46.73,46.59,46.65,47964.0,41.7602,41.8139,41.6886,41.7423,47964.0
2019-04-09 09:55:00,46.65,46.66,46.6,46.63,96692.0,41.7423,41.7512,41.6976,41.7244,96692.0
2019-04-09 10:00:00,46.62,46.63,46.48,46.54,24630.0,41.7154,41.7244,41.5902,41.6439,24630.0
2019-04-09 10:05:00,46.55,46.59,46.49,46.51,28524.0,41.6528,41.6886,41.5991,41.617,28524.0
2019-04-09 10:10:00,46.51,46.54,46.47,46.5,25654.0,41.617,41.6439,41.5812,41.6081,25654.0
2019-04-09 10:15:00,46.5,46.54,46.49,46.54,20764.0,41.6081,41.6439,41.5991,41.6439,20764.0
2019-04-09 10:20:00,46.55,46.6,46.54,46.56,15684.0,41.6528,41.6976,41.6439,41.6618,15684.0
2019-04-09 10:25:00,46.55,46.57,46.52,46.52,20024.0,41.6528,41.6707,41.626,41.626,20024.0
2019-04-09 10:30:00,46.52,46.56,46.49,46.52,12390.0,41.626,41.6618,41.5991,41.626,12390.0
2019-04-09 10:35:00,46.56,46.57,46.44,46.46,22280.0,41.6618,41.6707,41.5544,41.5723,22280.0
2019-04-09 10:40:00,46.45,46.49,46.41,46.43,37940.0,41.5633,41.5991,41.5275,41.5454,37940.0
2019-04-09 10:45:00,46.43,46.51,46.42,46.48,72862.0,41.5454,41.617,41.5365,41.5902,72862.0
2019-04-09 10:50:00,46.49,46.55,46.45,46.55,18432.0,41.5991,41.6528,41.5633,41.6528,18432.0
2019-04-09 10:55:00,46.55,46.56,46.49,46.55,19160.0,41.6528,41.6618,41.5991,41.6528,19160.0
2019-04-09 11:00:00,46.55,46.6,46.5,46.57,15220.0,41.6528,41.6976,41.6081,41.6707,15220.0
2019-04-09 11:05:00,46.56,46.6,46.52,46.52,12706.0,41.6618,41.6976,41.626,41.626,12706.0
2019-04-09 11:10:00,46.53,46.55,46.49,46.51,11150.0,41.6349,41.6528,41.5991,41.617,11150.0
2019-04-09 11:15:00,46.52,46.57,46.52,46.52,14020.0,41.626,41.6707,41.626,41.626,14020.0
2019-04-09 11:20:00,46.51,46.55,46.44,46.44,81382.0,41.617,41.6528,41.5544,41.5544,81382.0
2019-04-09 11:25:00,46.43,46.48,46.42,46.47,21226.0,41.5454,41.5902,41.5365,41.5812,21226.0
2019-04-09 11:30:00,46.47,46.54,46.46,46.48,9222.0,41.5812,41.6439,41.5723,41.5902,9222.0
2019-04-09 11:35:00,46.49,46.54,46.49,46.52,5880.0,41.5991,41.6439,41.5991,41.626,5880.0
2019-04-09 11:40:00,46.51,46.52,46.49,46.52,5300.0,41.617,41.626,41.5991,41.626,5300.0
2019-04-09 11:45:00,46.53,46.59,46.52,46.58,15992.0,41.6349,41.6886,41.626,41.6797,15992.0
2019-04-09 11:50:00,46.58,46.58,46.51,46.51,15130.0,41.6797,41.6797,41.617,41.617,15130.0
2019-04-09 11:55:00,46.52,46.54,46.49,46.51,17988.0,41.626,41.6439,41.5991,41.617,17988.0
2019-04-09 12:00:00,46.51,46.56,46.49,46.52,15570.0,41.617,41.6618,41.5991,41.626,15570.0
2019-04-09 12:05:00,46.52,46.57,46.52,46.57,11230.0,41.626,41.6707,41.626,41.6707,11230.0
2019-04-09 12:10:00,46.58,46.66,46.56,46.66,18164.0,41.6797,41.7512,41.6618,41.7512,18164.0
2019-04-09 12:15:00,46.67,46.7,46.65,46.66,9596.0,41.7602,41.787,41.7423,41.7512,9596.0
2019-04-09 12:20:00,46.66,46.68,46.62,46.65,13490.0,41.7512,41.7691,41.7154,41.7423,13490.0
2019-04-09 12:25:00,46.63,46.66,46.61,46.66,20422.0,41.7244,41.7512,41.7065,41.7512,20422.0
2019-04-09 12:30:00,46.67,46.68,46.63,46.63,11268.0,41.7602,41.7691,41.7244,41.7244,11268.0
2019-04-09 12:35:00,46.63,46.67,46.62,46.63,14244.0,41.7244,41.7602,41.7154,41.7244,14244.0
2019-04-09 12:40:00,46.63,46.66,46.63,46.64,6046.0,41.7244,41.7512,41.7244,41.7333,6046.0
2019-04-09 12:45:00,46.64,46.64,46.58,46.59,15546.0,41.7333,41.7333,41.6797,41.6886,15546.0
2019-04-09 12:50:00,46.59,46.61,46.58,46.59,15810.0,41.6886,41.7065,41.6797,41.6886,15810.0
2019-04-09 12:55:00,46.6,46.63,46.59,46.6,11600.0,41.6976,41.7244,41.6886,41.6976,11600.0
2019-04-09 13:00:00,46.6,46.6,46.55,46.55,11000.0,41.6976,41.6976,41.6528,41.6528,11000.0
2019-04-09 13:05:00,46.56,46.56,46.53,46.55,18924.0,41.6618,41.6618,41.6349,41.6528,18924.0
2019-04-09 13:10:00,46.55,46.57,46.54,46.55,13102.0,41.6528,41.6707,41.6439,41.6528,13102.0
2019-04-09 13:15:00,46.55,46.59,46.55,46.59,12462.0,41.6528,41.6886,41.6528,41.6886,12462.0
2019-04-09 13:20:00,46.58,46.58,46.56,46.58,7818.0,41.6797,41.6797,41.6618,41.6797,7818.0
2019-04-09 13:25:00,46.57,46.58,46.55,46.55,7800.0,41.6707,41.6797,41.6528,41.6528,7800.0
2019-04-09 13:30:00,46.55,46.55,46.52,46.52,43162.0,41.6528,41.6528,41.626,41.626,43162.0
2019-04-09 13:35:00,46.52,46.52,46.48,46.51,30408.0,41.626,41.626,41.5902,41.617,30408.0
2019-04-09 13:40:00,46.51,46.52,46.47,46.49,35124.0,41.617,41.626,41.5812,41.5991,35124.0
2019-04-09 13:45:00,46.49,46.54,46.49,46.52,75290.0,41.5991,41.6439,41.5991,41.626,75290.0
2019-04-09 13:50:00,46.52,46.56,46.49,46.55,12538.0,41.626,41.6618,41.5991,41.6528,12538.0
2019-04-09 13:55:00,46.55,46.55,46.52,46.53,10588.0,41.6528,41.6528,41.626,41.6349,10588.0
2019-04-09 14:00:00,46.52,46.52,46.49,46.49,12578.0,41.626,41.626,41.5991,41.5991,12578.0
2019-04-09 14:05:00,46.49,46.49,46.46,46.48,21836.0,41.5991,41.5991,41.5723,41.5902,21836.0
2019-04-09 14:10:00,46.48,46.51,46.45,46.5,73318.0,41.5902,41.617,41.5633,41.6081,73318.0
2019-04-09 14:15:00,46.51,46.55,46.51,46.52,23924.0,41.617,41.6528,41.617,41.626,23924.0
2019-04-09 14:20:00,46.52,46.56,46.51,46.53,26404.0,41.626,41.6618,41.617,41.6349,26404.0
2019-04-09 14:25:00,46.52,46.54,46.52,46.52,15460.0,41.626,41.6439,41.626,41.626,15460.0
2019-04-09 14:30:00,46.52,46.56,46.44,46.45,865542.0,41.626,41.6618,41.5544,41.5633,865542.0
2019-04-09 14:35:00,46.45,46.45,46.4,46.42,57134.0,41.5633,41.5633,41.5186,41.5365,57134.0
2019-04-09 14:40:00,46.42,46.43,46.34,46.38,41086.0,41.5365,41.5454,41.4649,41.5007,41086.0
2019-04-09 14:45:00,46.38,46.38,46.32,46.33,47014.0,41.5007,41.5007,41.447,41.456,47014.0
2019-04-09 14:50:00,46.34,46.41,46.34,46.37,18022.0,41.4649,41.5275,41.4649,41.4917,18022.0
2019-04-09 14:55:00,46.38,46.39,46.32,46.34,19938.0,41.5007,41.5096,41.447,41.4649,19938.0
2019-04-09 15:00:00,46.35,46.38,46.33,46.37,22996.0,41.4739,41.5007,41.456,41.4917,22996.0
2019-04-09 15:05:00,46.36,46.38,46.35,46.36,14766.0,41.4828,41.5007,41.4739,41.4828,14766.0
2019-04-09 15:10:00,46.37,46.37,46.36,46.36,9582.0,41.4917,41.4917,41.4828,41.4828,9582.0
2019-04-09 15:15:00,46.37,46.38,46.35,46.35,17980.0,41.4917,41.5007,41.4739,41.4739,17980.0
2019-04-09 15:20:00,46.36,46.37,46.32,46.32,62346.0,41.4828,41.4917,41.447,41.447,62346.0
2019-04-09 15:25:00,46.32,46.32,46.28,46.3,66290.0,41.447,41.447,41.4112,41.4291,66290.0
2019-04-09 15:30:00,46.3,46.36,46.29,46.35,43714.0,41.4291,41.4828,41.4202,41.4739,43714.0
2019-04-09 15:35:00,46.35,46.44,46.35,46.44,50888.0,41.4739,41.5544,41.4739,41.5544,50888.0
2019-04-09 15:40:00,46.43,46.48,46.43,46.44,67340.0,41.5454,41.5902,41.5454,41.5544,67340.0
2019-04-09 15:45:00,46.44,46.49,46.41,46.49,58058.0,41.5544,41.5991,41.5275,41.5991,58058.0
2019-04-09 15:50:00,46.48,46.5,46.45,46.46,153472.0,41.5902,41.6081,41.5633,41.5723,153472.0
2019-04-09 15:55:00,46.46,46.47,46.37,46.47,262650.0,41.5723,41.5812,41.4917,41.5812,262650.0
2019-04-10 09:30:00,46.44,46.44,46.13,46.27,46384.0,41.5544,41.5544,41.277,41.4023,46384.0
2019-04-10 09:35:00,46.26,46.38,46.2,46.24,40960.0,41.3933,41.5007,41.3396,41.3754,40960.0
2019-04-10 09:40:00,46.22,46.3,46.16,46.3,17504.0,41.3575,41.4291,41.3038,41.4291,17504.0
2019-04-10 09:45:00,46.32,46.32,46.25,46.27,33384.0,41.447,41.447,41.3844,41.4023,33384.0
2019-04-10 09:50:00,46.29,46.35,46.29,46.31,56630.0,41.4202,41.4739,41.4202,41.4381,56630.0
2019-04-10 09:55:00,46.35,46.49,46.35,46.47,27644.0,41.4739,41.5991,41.4739,41.5812,27644.0
2019-04-10 10:00:00,46.47,46.71,46.47,46.68,50556.0,41.5812,41.796,41.5812,41.7691,50556.0
2019-04-10 10:05:00,46.69,46.74,46.63,46.71,35270.0,41.7781,41.8228,41.7244,41.796,35270.0
2019-04-10 10:10:00,46.71,46.73,46.64,46.7,18090.0,41.796,41.8139,41.7333,41.787,18090.0
2019-04-10 10:15:00,46.7,46.74,46.67,46.74,22804.0,41.787,41.8228,41.7602,41.8228,22804.0
2019-04-10 10:20:00,46.73,46.76,46.7,46.76,38152.0,41.8139,41.8407,41.787,41.8407,38152.0
2019-04-10 10:25:00,46.75,46.77,46.69,46.71,16952.0,41.8318,41.8497,41.7781,41.796,16952.0
2019-04-10 10:30:00,46.69,46.85,46.69,46.85,9228.0,41.7781,41.9213,41.7781,41.9213,9228.0
2019-04-10 10:35:00,46.85,46.88,46.83,46.87,32710.0,41.9213,41.9481,41.9034,41.9391,32710.0
2019-04-10 10:40:00,46.85,47.02,46.85,47.0,36050.0,41.9213,42.0734,41.9213,42.0555,36050.0
2019-04-10 10:45:00,46.99,47.05,46.97,47.02,59746.0,42.0465,42.1002,42.0286,42.0734,59746.0
2019-04-10 10:50:00,47.03,47.1,46.95,46.96,84736.0,42.0823,42.1449,42.0107,42.0197,84736.0
2019-04-10 10:55:00,46.95,47.04,46.95,47.01,56378.0,42.0107,42.0913,42.0107,42.0644,56378.0
2019-04-10 11:00:00,47.01,47.06,46.97,46.99,57716.0,42.0644,42.1092,42.0286,42.0465,57716.0
2019-04-10 11:05:00,46.99,47.12,46.98,47.09,53688.0,42.0465,42.1628,42.0376,42.136,53688.0
2019-04-10 11:10:00,47.08,47.23,47.08,47.09,71146.0,42.1271,42.2613,42.1271,42.136,71146.0
2019-04-10 11:15:00,47.09,47.14,47.0,47.01,44210.0,42.136,42.1807,42.0555,42.0644,44210.0
2019-04-10 11:20:00,46.99,47.02,46.98,47.01,21120.0,42.0465,42.0734,42.0376,42.0644,21120.0
2019-04-10 11:25:00,47.01,47.02,46.94,46.94,13006.0,42.0644,42.0734,42.0018,42.0018,13006.0
2019-04-10 11:30:00,46.94,47.07,46.94,47.02,52518.0,42.0018,42.1181,42.0018,42.0734,52518.0
2019-04-10 11:35:00,47.02,47.09,47.01,47.06,8322.0,42.0734,42.136,42.0644,42.1092,8322.0
2019-04-10 11:40:00,47.06,47.09,46.98,46.99,70068.0,42.1092,42.136,42.0376,42.0465,70068.0
2019-04-10 11:45:00,46.99,46.99,46.96,46.97,15442.0,42.0465,42.0465,42.0197,42.0286,15442.0
2019-04-10 11:50:00,46.97,46.98,46.9,46.95,16866.0,42.0286,42.0376,41.966,42.0107,16866.0
2019-04-10 11:55:00,46.95,46.98,46.92,46.97,7400.0,42.0107,42.0376,41.9839,42.0286,7400.0
2019-04-10 12:00:00,46.97,46.97,46.91,46.95,40670.0,42.0286,42.0286,41.9749,42.0107,40670.0
2019-04-10 12:05:00,46.94,46.94,46.85,46.87,15048.0,42.0018,42.0018,41.9213,41.9391,15048.0
2019-04-10 12:10:00,46.88,46.89,46.83,46.86,14016.0,41.9481,41.957,41.9034,41.9302,14016.0
2019-04-10 12:15:00,46.87,46.88,46.8,46.82,17456.0,41.9391,41.9481,41.8765,41.8944,17456.0
2019-04-10 12:20:00,46.82,46.82,46.77,46.77,22506.0,41.8944,41.8944,41.8497,41.8497,22506.0
2019-04-10 12:25:00,46.77,46.78,46.73,46.77,23892.0,41.8497,41.8586,41.8139,41.8497,23892.0
2019-04-10 12:30:00,46.77,46.79,46.75,46.78,12626.0,41.8497,41.8676,41.8318,41.8586,12626.0
2019-04-10 12:35:00,46.78,46.78,46.74,46.74,7632.0,41.8586,41.8586,41.8228,41.8228,7632.0
2019-04-10 12:40:00,46.74,46.74,46.71,46.72,11618.0,41.8228,41.8228,41.796,41.8049,11618.0
2019-04-10 12:45:00,46.72,46.72,46.67,46.7,17454.0,41.8049,41.8049,41.7602,41.787,17454.0
2019-04-10 12:50:00,46.71,46.74,46.7,46.74,9292.0,41.796,41.8228,41.787,41.8228,9292.0
2019-04-10 12:55:00,46.73,46.73,46.68,46.69,16388.0,41.8139,41.8139,41.7691,41.7781,16388.0
2019-04-10 13:00:00,46.67,46.71,46.66,46.67,47990.0,41.7602,41.796,41.7512,41.7602,47990.0
2019-04-10 13:05:00,46.67,46.72,46.64,46.72,51278.0,41.7602,41.8049,41.7333,41.8049,51278.0
2019-04-10 13:10:00,46.72,46.73,46.68,46.69,6332.0,41.8049,41.8139,41.7691,41.7781,6332.0
2019-04-10 13:15:00,46.69,46.74,46.69,46.73,19656.0,41.7781,41.8228,41.7781,41.8139,19656.0
2019-04-10 13:20:00,46.72,46.72,46.7,46.72,7000.0,41.8049,41.8049,41.787,41.8049,7000.0
2019-04-10 13:25:00,46.72,46.72,46.66,46.66,24626.0,41.8049,41.8049,41.7512,41.7512,24626.0
2019-04-10 13:30:00,46.66,46.69,46.65,46.66,19950.0,41.7512,41.7781,41.7423,41.7512,19950.0
2019-04-10 13:35:00,46.66,46.69,46.66,46.67,17126.0,41.7512,41.7781,41.7512,41.7602,17126.0
2019-04-10 13:40:00,46.66,46.68,46.66,46.68,5928.0,41.7512,41.7691,41.7512,41.7691,5928.0
2019-04-10 13:45:00,46.68,46.69,46.66,46.69,20748.0,41.7691,41.7781,41.7512,41.7781,20748.0
2019-04-10 13:50:00,46.69,46.69,46.65,46.67,17884.0,41.7781,41.7781,41.7423,41.7602,17884.0
2019-04-10 13:55:00,46.66,46.69,46.66,46.67,26874.0,41.7512,41.7781,41.7512,41.7602,26874.0
2019-04-10 14:00:00,46.68,46.7,46.66,46.69,14812.0,41.7691,41.787,41.7512,41.7781,14812.0
2019-04-10 14:05:00,46.69,46.69,46.6,46.6,23642.0,41.7781,41.7781,41.6976,41.6976,23642.0
2019-04-10 14:10:00,46.6,46.63,46.57,46.63,19790.0,41.6976,41.7244,41.6707,41.7244,19790.0
2019-04-10 14:15:00,46.63,46.66,46.62,46.63,46262.0,41.7244,41.7512,41.7154,41.7244,46262.0
2019-04-10 14:20:00,46.64,46.68,46.62,46.65,19600.0,41.7333,41.7691,41.7154,41.7423,19600.0
2019-04-10 14:25:00,46.66,46.7,46.65,46.68,18310.0,41.7512,41.787,41.7423,41.7691,18310.0
2019-04-10 14:30:00,46.67,46.74,46.67,46.73,14628.0,41.7602,41.8228,41.7602,41.8139,14628.0
2019-04-10 14:35:00,46.73,46.76,46.72,46.72,10696.0,41.8139,41.8407,41.8049,41.8049,10696.0
2019-04-10 14:40:00,46.74,46.76,46.74,46.74,7600.0,41.8228,41.8407,41.8228,41.8228,7600.0
2019-04-10 14:45:00,46.76,46.76,46.73,46.74,8132.0,41.8407,41.8407,41.8139,41.8228,8132.0
2019-04-10 14:50:00,46.74,46.82,46.74,46.82,9496.0,41.8228,41.8944,41.8228,41.8944,9496.0
2019-04-10 14:55:00,46.81,46.84,46.8,46.82,13630.0,41.8855,41.9123,41.8765,41.8944,13630.0
2019-04-10 15:00:00,46.82,46.91,46.82,46.88,9860.0,41.8944,41.9749,41.8944,41.9481,9860.0
2019-04-10 15:05:00,46.88,46.91,46.88,46.9,40574.0,41.9481,41.9749,41.9481,41.966,40574.0
2019-04-10 15:10:00,46.91,46.97,46.91,46.97,47814.0,41.9749,42.0286,41.9749,42.0286,47814.0
2019-04-10 15:15:00,46.97,47.0,46.97,46.98,20490.0,42.0286,42.0555,42.0286,42.0376,20490.0
2019-04-10 15:20:00,46.99,47.1,46.99,47.1,35178.0,42.0465,42.1449,42.0465,42.1449,35178.0
2019-04-10 15:25:00,47.09,47.1,46.98,46.99,72000.0,42.136,42.1449,42.0376,42.0465,72000.0
2019-04-10 15:30:00,46.99,47.01,46.95,46.95,50738.0,42.0465,42.0644,42.0107,42.0107,50738.0
2019-04-10 15:35:00,46.95,46.96,46.92,46.95,130466.0,42.0107,42.0197,41.9839,42.0107,130466.0
2019-04-10 15:40:00,46.95,47.02,46.93,47.02,57426.0,42.0107,42.0734,41.9928,42.0734,57426.0
2019-04-10 15:45:00,47.02,47.05,46.95,46.95,79072.0,42.0734,42.1002,42.0107,42.0107,79072.0
2019-04-10 15:50:00,46.95,46.99,46.91,46.99,115986.0,42.0107,42.0465,41.9749,42.0465,115986.0
2019-04-10 15:55:00,46.99,47.15,46.99,47.15,429170.0,42.0465,42.1897,42.0465,42.1897,429170.0
2019-04-11 09:30:00,47.05,47.16,46.8,46.91,71986.0,42.1002,42.1986,41.8765,41.9749,71986.0
2019-04-11 09:35:00,46.97,46.99,46.71,46.75,31176.0,42.0286,42.0465,41.796,41.8318,31176.0
2019-04-11 09:40:00,46.74,46.85,46.72,46.84,24880.0,41.8228,41.9213,41.8049,41.9123,24880.0
2019-04-11 09:45:00,46.84,46.84,46.63,46.63,29174.0,41.9123,41.9123,41.7244,41.7244,29174.0
2019-04-11 09:50:00,46.63,46.72,46.51,46.61,31764.0,41.7244,41.8049,41.617,41.7065,31764.0
2019-04-11 09:55:00,46.63,46.69,46.54,46.57,31706.0,41.7244,41.7781,41.6439,41.6707,31706.0
2019-04-11 10:00:00,46.56,46.68,46.55,46.63,21270.0,41.6618,41.7691,41.6528,41.7244,21270.0
2019-04-11 10:05:00,46.65,46.71,46.6,46.6,20998.0,41.7423,41.796,41.6976,41.6976,20998.0
2019-04-11 10:10:00,46.62,46.69,46.58,46.68,31186.0,41.7154,41.7781,41.6797,41.7691,31186.0
2019-04-11 10:15:00,46.69,46.95,46.69,46.91,83472.0,41.7781,42.0107,41.7781,41.9749,83472.0
2019-04-11 10:20:00,46.91,46.92,46.78,46.85,68946.0,41.9749,41.9839,41.8586,41.9213,68946.0
2019-04-11 10:25:00,46.84,46.84,46.68,46.73,47290.0,41.9123,41.9123,41.7691,41.8139,47290.0
2019-04-11 10:30:00,46.73,46.78,46.67,46.68,69258.0,41.8139,41.8586,41.7602,41.7691,69258.0
2019-04-11 10:35:00,46.7,46.85,46.7,46.85,18020.0,41.787,41.9213,41.787,41.9213,18020.0
2019-04-11 10:40:00,46.86,46.99,46.86,46.98,10168.0,41.9302,42.0465,41.9302,42.0376,10168.0
2019-04-11 10:45:00,47.0,47.03,46.98,46.99,9500.0,42.0555,42.0823,42.0376,42.0465,9500.0
2019-04-11 10:50:00,47.01,47.06,47.01,47.03,22836.0,42.0644,42.1092,42.0644,42.0823,22836.0
2019-04-11 10:55:00,47.0,47.01,46.9,46.95,105050.0,42.0555,42.0644,41.966,42.0107,105050.0
2019-04-11 11:00:00,46.94,47.02,46.92,46.99,41948.0,42.0018,42.0734,41.9839,42.0465,41948.0
2019-04-11 11:05:00,46.99,47.01,46.93,47.01,54706.0,42.0465,42.0644,41.9928,42.0644,54706.0
2019-04-11 11:10:00,47.0,47.05,46.99,47.02,30224.0,42.0555,42.1002,42.0465,42.0734,30224.0
2019-04-11 11:15:00,47.01,47.08,47.0,47.07,75470.0,42.0644,42.1271,42.0555,42.1181,75470.0
2019-04-11 11:20:00,47.07,47.2,47.07,47.17,51768.0,42.1181,42.2344,42.1181,42.2076,51768.0
2019-04-11 11:25:00,47.17,47.19,47.13,47.17,21586.0,42.2076,42.2255,42.1718,42.2076,21586.0
2019-04-11 11:30:00,47.18,47.18,47.13,47.15,16800.0,42.2165,42.2165,42.1718,42.1897,16800.0
2019-04-11 11:35:00,47.15,47.19,47.06,47.08,25852.0,42.1897,42.2255,42.1092,42.1271,25852.0
2019-04-11 11:40:00,47.06,47.07,46.93,47.07,37124.0,42.1092,42.1181,41.9928,42.1181,37124.0
2019-04-11 11:45:00,47.09,47.1,47.04,47.08,16156.0,42.136,42.1449,42.0913,42.1271,16156.0
2019-04-11 11:50:00,47.09,47.13,47.06,47.08,11400.0,42.136,42.1718,42.1092,42.1271,11400.0
2019-04-11 11:55:00,47.08,47.17,47.06,47.13,9400.0,42.1271,42.2076,42.1092,42.1718,9400.0
2019-04-11 12:00:00,47.12,47.13,46.97,47.03,80568.0,42.1628,42.1718,42.0286,42.0823,80568.0
2019-04-11 12:05:00,47.01,47.02,46.97,46.99,59304.0,42.0644,42.0734,42.0286,42.0465,59304.0
2019-04-11 12:10:00,46.99,46.99,46.94,46.95,44396.0,42.0465,42.0465,42.0018,42.0107,44396.0
2019-04-11 12:15:00,46.94,46.94,46.87,46.9,14504.0,42.0018,42.0018,41.9391,41.966,14504.0
2019-04-11 12:20:00,46.9,46.97,46.88,46.97,89338.0,41.966,42.0286,41.9481,42.0286,89338.0
2019-04-11 12:25:00,46.97,47.01,46.94,46.99,30458.0,42.0286,42.0644,42.0018,42.0465,30458.0
2019-04-11 12:30:00,46.99,47.0,46.92,46.95,6864.0,42.0465,42.0555,41.9839,42.0107,6864.0
2019-04-11 12:35:00,46.96,46.99,46.96,46.97,4086.0,42.0197,42.0465,42.0197,42.0286,4086.0
2019-04-11 12:40:00,46.98,46.99,46.96,46.97,8104.0,42.0376,42.0465,42.0197,42.0286,8104.0
2019-04-11 12:45:00,46.96,46.98,46.96,46.98,7024.0,42.0197,42.0376,42.0197,42.0376,7024.0
2019-04-11 12:50:00,46.98,47.07,46.97,47.07,7872.0,42.0376,42.1181,42.0286,42.1181,7872.0
2019-04-11 12:55:00,47.07,47.1,47.04,47.05,18328.0,42.1181,42.1449,42.0913,42.1002,18328.0
2019-04-11 13:00:00,47.05,47.06,47.0,47.04,11028.0,42.1002,42.1092,42.0555,42.0913,11028.0
2019-04-11 13:05:00,47.04,47.07,47.02,47.04,19236.0,42.0913,42.1181,42.0734,42.0913,19236.0
2019-04-11 13:10:00,47.03,47.06,47.02,47.02,8516.0,42.0823,42.1092,42.0734,42.0734,8516.0
2019-04-11 13:15:00,47.02,47.03,46.99,47.0,11400.0,42.0734,42.0823,42.0465,42.0555,11400.0
2019-04-11 13:20:00,47.01,47.01,46.97,46.99,19828.0,42.0644,42.0644,42.0286,42.0465,19828.0
2019-04-11 13:25:00,46.99,47.01,46.99,46.99,6710.0,42.0465,42.0644,42.0465,42.0465,6710.0
2019-04-11 13:30:00,47.0,47.01,46.94,46.97,14370.0,42.0555,42.0644,42.0018,42.0286,14370.0
2019-04-11 13:35:00,46.99,47.04,46.99,46.99,14314.0,42.0465,42.0913,42.0465,42.0465,14314.0
2019-04-11 13:40:00,46.99,46.99,46.92,46.93,19272.0,42.0465,42.0465,41.9839,41.9928,19272.0
2019-04-11 13:45:00,46.92,46.93,46.9,46.92,15780.0,41.9839,41.9928,41.966,41.9839,15780.0
2019-04-11 13:50:00,46.93,46.95,46.86,46.87,13716.0,41.9928,42.0107,41.9302,41.9391,13716.0
2019-04-11 13:55:00,46.86,46.93,46.86,46.91,11228.0,41.9302,41.9928,41.9302,41.9749,11228.0
2019-04-11 14:00:00,46.92,46.97,46.92,46.96,11064.0,41.9839,42.0286,41.9839,42.0197,11064.0
2019-04-11 14:05:00,46.96,46.97,46.88,46.9,15096.0,42.0197,42.0286,41.9481,41.966,15096.0
2019-04-11 14:10:00,46.9,46.93,46.88,46.92,9290.0,41.966,41.9928,41.9481,41.9839,9290.0
2019-04-11 14:15:00,46.92,46.93,46.9,46.92,20638.0,41.9839,41.9928,41.966,41.9839,20638.0
2019-04-11 14:20:00,46.93,46.95,46.9,46.93,21110.0,41.9928,42.0107,41.966,41.9928,21110.0
2019-04-11 14:25:00,46.93,46.96,46.92,46.93,13442.0,41.9928,42.0197,41.9839,41.9928,13442.0
2019-04-11 14:30:00,46.93,46.98,46.92,46.94,24286.0,41.9928,42.0376,41.9839,42.0018,24286.0
2019-04-11 14:35:00,46.94,46.94,46.85,46.85,52478.0,42.0018,42.0018,41.9213,41.9213,52478.0
2019-04-11 14:40:00,46.85,46.89,46.81,46.82,26396.0,41.9213,41.957,41.8855,41.8944,26396.0
2019-04-11 14:45:00,46.81,46.86,46.8,46.85,16130.0,41.8855,41.9302,41.8765,41.9213,16130.0
2019-04-11 14:50:00,46.85,46.9,46.83,46.88,20000.0,41.9213,41.966,41.9034,41.9481,20000.0
2019-04-11 14:55:00,46.88,46.89,46.86,46.88,13136.0,41.9481,41.957,41.9302,41.9481,13136.0
2019-04-11 15:00:00,46.88,46.91,46.85,46.91,18550.0,41.9481,41.9749,41.9213,41.9749,18550.0
2019-04-11 15:05:00,46.91,46.94,46.88,46.9,28852.0,41.9749,42.0018,41.9481,41.966,28852.0
2019-04-11 15:10:00,46.91,46.91,46.85,46.86,22906.0,41.9749,41.9749,41.9213,41.9302,22906.0
2019-04-11 15:15:00,46.86,46.88,46.84,46.88,34734.0,41.9302,41.9481,41.9123,41.9481,34734.0
2019-04-11 15:20:00,46.87,46.87,46.79,46.8,54988.0,41.9391,41.9391,41.8676,41.8765,54988.0
2019-04-11 15:25:00,46.8,46.83,46.77,46.77,27026.0,41.8765,41.9034,41.8497,41.8497,27026.0
2019-04-11 15:30:00,46.79,46.85,46.78,46.84,24932.0,41.8676,41.9213,41.8586,41.9123,24932.0
2019-04-11 15:35:00,46.84,46.86,46.83,46.84,37878.0,41.9123,41.9302,41.9034,41.9123,37878.0
2019-04-11 15:40:00,46.84,46.89,46.83,46.89,135170.0,41.9123,41.957,41.9034,41.957,135170.0
2019-04-11 15:45:00,46.89,46.89,46.83,46.83,47726.0,41.957,41.957,41.9034,41.9034,47726.0
2019-04-11 15:50:00,46.83,46.94,46.83,46.94,66630.0,41.9034,42.0018,41.9034,42.0018,66630.0
2019-04-11 15:55:00,46.93,47.02,46.93,46.99,164206.0,41.9928,42.0734,41.9928,42.0465,164206.0
2019-04-12 09:30:00,47.69,47.95,47.5,47.79,115894.0,42.6729,42.9055,42.5029,42.7624,115894.0
2019-04-12 09:35:00,47.82,47.9,47.7,47.85,32792.0,42.7892,42.8608,42.6818,42.816,32792.0
2019-04-12 09:40:00,47.84,47.84,47.69,47.7,64592.0,42.8071,42.8071,42.6729,42.6818,64592.0
2019-04-12 09:45:00,47.7,47.77,47.62,47.65,61804.0,42.6818,42.7445,42.6102,42.6371,61804.0
2019-04-12 09:50:00,47.65,47.91,47.63,47.9,47350.0,42.6371,42.8697,42.6192,42.8608,47350.0
2019-04-12 09:55:00,47.9,47.91,47.74,47.85,64070.0,42.8608,42.8697,42.7176,42.816,64070.0
2019-04-12 10:00:00,47.85,47.85,47.63,47.65,40542.0,42.816,42.816,42.6192,42.6371,40542.0
2019-04-12 10:05:00,47.65,47.68,47.57,47.68,23726.0,42.6371,42.6639,42.5655,42.6639,23726.0
2019-04-12 10:10:00,47.71,47.76,47.58,47.58,13324.0,42.6908,42.7355,42.5745,42.5745,13324.0
2019-04-12 10:15:00,47.6,47.62,47.44,47.47,65558.0,42.5923,42.6102,42.4492,42.476,65558.0
2019-04-12 10:20:00,47.47,47.68,47.45,47.68,40954.0,42.476,42.6639,42.4581,42.6639,40954.0
2019-04-12 10:25:00,47.7,47.75,47.67,47.73,36182.0,42.6818,42.7266,42.655,42.7087,36182.0
2019-04-12 10:30:00,47.74,47.8,47.71,47.76,64442.0,42.7176,42.7713,42.6908,42.7355,64442.0
2019-04-12 10:35:00,47.76,47.81,47.73,47.74,51984.0,42.7355,42.7803,42.7087,42.7176,51984.0
2019-04-12 10:40:00,47.74,47.82,47.74,47.79,21794.0,42.7176,42.7892,42.7176,42.7624,21794.0
2019-04-12 10:45:00,47.77,47.79,47.63,47.63,65850.0,42.7445,42.7624,42.6192,42.6192,65850.0
2019-04-12 10:50:00,47.62,47.69,47.58,47.69,20000.0,42.6102,42.6729,42.5745,42.6729,20000.0
2019-04-12 10:55:00,47.69,47.71,47.66,47.68,19896.0,42.6729,42.6908,42.646,42.6639,19896.0
2019-04-12 11:00:00,47.68,47.69,47.52,47.52,14580.0,42.6639,42.6729,42.5208,42.5208,14580.0
2019-04-12 11:05:00,47.55,47.58,47.51,47.57,14556.0,42.5476,42.5745,42.5118,42.5655,14556.0
2019-04-12 11:10:00,47.57,47.64,47.55,47.63,14146.0,42.5655,42.6281,42.5476,42.6192,14146.0
2019-04-12 11:15:00,47.6,47.61,47.46,47.46,21960.0,42.5923,42.6013,42.4671,42.4671,21960.0
2019-04-12 11:20:00,47.47,47.52,47.43,47.49,18050.0,42.476,42.5208,42.4402,42.4939,18050.0
2019-04-12 11:25:00,47.49,47.53,47.47,47.53,25730.0,42.4939,42.5297,42.476,42.5297,25730.0
2019-04-12 11:30:00,47.55,47.58,47.55,47.56,13344.0,42.5476,42.5745,42.5476,42.5566,13344.0
2019-04-12 11:35:00,47.56,47.58,47.51,47.51,16744.0,42.5566,42.5745,42.5118,42.5118,16744.0
2019-04-12 11:40:00,47.51,47.51,47.41,47.42,24504.0,42.5118,42.5118,42.4223,42.4313,24504.0
2019-04-12 11:45:00,47.42,47.49,47.42,47.47,11038.0,42.4313,42.4939,42.4313,42.476,11038.0
2019-04-12 11:50:00,47.47,47.52,47.47,47.51,12600.0,42.476,42.5208,42.476,42.5118,12600.0
2019-04-12 11:55:00,47.51,47.56,47.49,47.51,24386.0,42.5118,42.5566,42.4939,42.5118,24386.0
2019-04-12 12:00:00,47.5,47.5,47.45,47.45,35360.0,42.5029,42.5029,42.4581,42.4581,35360.0
2019-04-12 12:05:00,47.45,47.54,47.43,47.48,54724.0,42.4581,42.5387,42.4402,42.485,54724.0
2019-04-12 12:10:00,47.48,47.52,47.44,47.52,32416.0,42.485,42.5208,42.4492,42.5208,32416.0
2019-04-12 12:15:00,47.54,47.61,47.52,47.6,17212.0,42.5387,42.6013,42.5208,42.5923,17212.0
2019-04-12 12:20:00,47.61,47.68,47.59,47.66,13874.0,42.6013,42.6639,42.5834,42.646,13874.0
2019-04-12 12:25:00,47.66,47.69,47.66,47.66,10462.0,42.646,42.6729,42.646,42.646,10462.0
2019-04-12 12:30:00,47.66,47.7,47.66,47.69,7276.0,42.646,42.6818,42.646,42.6729,7276.0
2019-04-12 12:35:00,47.69,47.69,47.65,47.66,5468.0,42.6729,42.6729,42.6371,42.646,5468.0
2019-04-12 12:40:00,47.65,47.69,47.65,47.65,7526.0,42.6371,42.6729,42.6371,42.6371,7526.0
2019-04-12 12:45:00,47.67,47.69,47.63,47.65,9166.0,42.655,42.6729,42.6192,42.6371,9166.0
2019-04-12 12:50:00,47.65,47.7,47.65,47.7,7012.0,42.6371,42.6818,42.6371,42.6818,7012.0
2019-04-12 12:55:00,47.69,47.69,47.65,47.67,9000.0,42.6729,42.6729,42.6371,42.655,9000.0
2019-04-12 13:00:00,47.68,47.69,47.66,47.66,19720.0,42.6639,42.6729,42.646,42.646,19720.0
2019-04-12 13:05:00,47.66,47.73,47.66,47.69,12880.0,42.646,42.7087,42.646,42.6729,12880.0
2019-04-12 13:10:00,47.68,47.69,47.64,47.65,20444.0,42.6639,42.6729,42.6281,42.6371,20444.0
2019-04-12 13:15:00,47.64,47.65,47.61,47.62,37440.0,42.6281,42.6371,42.6013,42.6102,37440.0
2019-04-12 13:20:00,47.62,47.62,47.59,47.6,13238.0,42.6102,42.6102,42.5834,42.5923,13238.0
2019-04-12 13:25:00,47.6,47.6,47.57,47.57,16194.0,42.5923,42.5923,42.5655,42.5655,16194.0
2019-04-12 13:30:00,47.58,47.59,47.54,47.56,33210.0,42.5745,42.5834,42.5387,42.5566,33210.0
2019-04-12 13:35:00,47.56,47.6,47.55,47.56,13264.0,42.5566,42.5923,42.5476,42.5566,13264.0
2019-04-12 13:40:00,47.56,47.56,47.51,47.52,22084.0,42.5566,42.5566,42.5118,42.5208,22084.0
2019-04-12 13:45:00,47.52,47.54,47.51,47.51,13378.0,42.5208,42.5387,42.5118,42.5118,13378.0
2019-04-12 13:50:00,47.51,47.51,47.42,47.43,18088.0,42.5118,42.5118,42.4313,42.4402,18088.0
2019-04-12 13:55:00,47.44,47.44,47.41,47.43,15534.0,42.4492,42.4492,42.4223,42.4402,15534.0
2019-04-12 14:00:00,47.43,47.49,47.42,47.46,21668.0,42.4402,42.4939,42.4313,42.4671,21668.0
2019-04-12 14:05:00,47.46,47.48,47.44,47.44,135662.0,42.4671,42.485,42.4492,42.4492,135662.0
2019-04-12 14:10:00,47.44,47.54,47.44,47.51,26920.0,42.4492,42.5387,42.4492,42.5118,26920.0
2019-04-12 14:15:00,47.52,47.52,47.46,47.49,15128.0,42.5208,42.5208,42.4671,42.4939,15128.0
2019-04-12 14:20:00,47.49,47.49,47.45,47.46,19080.0,42.4939,42.4939,42.4581,42.4671,19080.0
2019-04-12 14:25:00,47.46,47.46,47.33,47.33,41616.0,42.4671,42.4671,42.3508,42.3508,41616.0
2019-04-12 14:30:00,47.34,47.35,47.33,47.35,24648.0,42.3597,42.3686,42.3508,42.3686,24648.0
2019-04-12 14:35:00,47.34,47.35,47.32,47.35,48728.0,42.3597,42.3686,42.3418,42.3686,48728.0
2019-04-12 14:40:00,47.35,47.49,47.35,47.47,19940.0,42.3686,42.4939,42.3686,42.476,19940.0
2019-04-12 14:45:00,47.48,47.54,47.48,47.53,16510.0,42.485,42.5387,42.485,42.5297,16510.0
2019-04-12 14:50:00,47.52,47.57,47.52,47.55,14602.0,42.5208,42.5655,42.5208,42.5476,14602.0
2019-04-12 14:55:00,47.55,47.55,47.49,47.49,14958.0,42.5476,42.5476,42.4939,42.4939,14958.0
2019-04-12 15:00:00,47.49,47.52,47.47,47.52,11132.0,42.4939,42.5208,42.476,42.5208,11132.0
2019-04-12 15:05:00,47.52,47.52,47.49,47.49,21364.0,42.5208,42.5208,42.4939,42.4939,21364.0
2019-04-12 15:10:00,47.49,47.51,47.47,47.49,16542.0,42.4939,42.5118,42.476,42.4939,16542.0
2019-04-12 15:15:00,47.49,47.5,47.48,47.49,11300.0,42.4939,42.5029,42.485,42.4939,11300.0
2019-04-12 15:20:00,47.48,47.48,47.45,47.46,21562.0,42.485,42.485,42.4581,42.4671,21562.0
2019-04-12 15:25:00,47.46,47.47,47.43,47.45,26378.0,42.4671,42.476,42.4402,42.4581,26378.0
2019-04-12 15:30:00,47.45,47.5,47.45,47.45,45826.0,42.4581,42.5029,42.4581,42.4581,45826.0
2019-04-12 15:35:00,47.45,47.48,47.44,47.47,38184.0,42.4581,42.485,42.4492,42.476,38184.0
2019-04-12 15:40:00,47.47,47.47,47.38,47.39,50280.0,42.476,42.476,42.3955,42.4044,50280.0
2019-04-12 15:45:00,47.39,47.48,47.37,47.47,64034.0,42.4044,42.485,42.3865,42.476,64034.0
2019-04-12 15:50:00,47.47,47.53,47.45,47.52,87320.0,42.476,42.5297,42.4581,42.5208,87320.0
2019-04-12 15:55:00,47.53,47.7,47.53,47.68,423330.0,42.5297,42.6818,42.5297,42.6639,423330.0
2019-04-15 09:30:00,47.67,47.77,47.48,47.48,65156.0,42.655,42.7445,42.485,42.485,65156.0
2019-04-15 09:35:00,47.45,47.5,47.38,47.49,163222.0,42.4581,42.5029,42.3955,42.4939,163222.0
2019-04-15 09:40:00,47.49,47.65,47.43,47.63,22200.0,42.4939,42.6371,42.4402,42.6192,22200.0
2019-04-15 09:45:00,47.62,47.64,47.57,47.63,13880.0,42.6102,42.6281,42.5655,42.6192,13880.0
2019-04-15 09:50:00,47.63,47.67,47.59,47.66,28124.0,42.6192,42.655,42.5834,42.646,28124.0
2019-04-15 09:55:00,47.66,47.77,47.65,47.75,223796.0,42.646,42.7445,42.6371,42.7266,223796.0
2019-04-15 10:00:00,47.77,47.92,47.74,47.92,30228.0,42.7445,42.8787,42.7176,42.8787,30228.0
2019-04-15 10:05:00,47.92,47.92,47.77,47.77,23214.0,42.8787,42.8787,42.7445,42.7445,23214.0
2019-04-15 10:10:00,47.77,47.77,47.56,47.56,25394.0,42.7445,42.7445,42.5566,42.5566,25394.0
2019-04-15 10:15:00,47.57,47.7,47.54,47.66,31400.0,42.5655,42.6818,42.5387,42.646,31400.0
2019-04-15 10:20:00,47.65,47.67,47.57,47.62,26494.0,42.6371,42.655,42.5655,42.6102,26494.0
2019-04-15 10:25:00,47.6,47.6,47.48,47.48,21250.0,42.5923,42.5923,42.485,42.485,21250.0
2019-04-15 10:30:00,47.45,47.59,47.43,47.56,333650.0,42.4581,42.5834,42.4402,42.5566,333650.0
2019-04-15 10:35:00,47.55,47.56,47.43,47.43,27382.0,42.5476,42.5566,42.4402,42.4402,27382.0
2019-04-15 10:40:00,47.43,47.48,47.39,47.45,16220.0,42.4402,42.485,42.4044,42.4581,16220.0
2019-04-15 10:45:00,47.42,47.48,47.42,47.48,87786.0,42.4313,42.485,42.4313,42.485,87786.0
2019-04-15 10:50:00,47.48,47.51,47.44,47.51,26800.0,42.485,42.5118,42.4492,42.5118,26800.0
2019-04-15 10:55:00,47.51,47.54,47.44,47.53,15896.0,42.5118,42.5387,42.4492,42.5297,15896.0
2019-04-15 11:00:00,47.55,47.57,47.48,47.54,12176.0,42.5476,42.5655,42.485,42.5387,12176.0
2019-04-15 11:05:00,47.54,47.63,47.51,47.59,17200.0,42.5387,42.6192,42.5118,42.5834,17200.0
2019-04-15 11:10:00,47.6,47.6,47.54,47.55,10400.0,42.5923,42.5923,42.5387,42.5476,10400.0
2019-04-15 11:15:00,47.55,47.67,47.54,47.62,12708.0,42.5476,42.655,42.5387,42.6102,12708.0
2019-04-15 11:20:00,47.62,47.67,47.59,47.67,21256.0,42.6102,42.655,42.5834,42.655,21256.0
2019-04-15 11:25:00,47.67,47.71,47.65,47.69,20518.0,42.655,42.6908,42.6371,42.6729,20518.0
2019-04-15 11:30:00,47.69,47.71,47.63,47.69,39750.0,42.6729,42.6908,42.6192,42.6729,39750.0
2019-04-15 11:35:00,47.69,47.71,47.66,47.69,27334.0,42.6729,42.6908,42.646,42.6729,27334.0
2019-04-15 11:40:00,47.7,47.72,47.66,47.67,18912.0,42.6818,42.6997,42.646,42.655,18912.0
2019-04-15 11:45:00,47.67,47.75,47.65,47.75,35612.0,42.655,42.7266,42.6371,42.7266,35612.0
2019-04-15 11:50:00,47.74,47.83,47.74,47.82,27946.0,42.7176,42.7982,42.7176,42.7892,27946.0
2019-04-15 11:55:00,47.82,47.85,47.81,47.84,24234.0,42.7892,42.816,42.7803,42.8071,24234.0
2019-04-15 12:00:00,47.84,47.85,47.73,47.73,18732.0,42.8071,42.816,42.7087,42.7087,18732.0
2019-04-15 12:05:00,47.73,47.73,47.62,47.62,14854.0,42.7087,42.7087,42.6102,42.6102,14854.0
2019-04-15 12:10:00,47.62,47.69,47.58,47.65,43278.0,42.6102,42.6729,42.5745,42.6371,43278.0
2019-04-15 12:15:00,47.65,47.68,47.6,47.68,40248.0,42.6371,42.6639,42.5923,42.6639,40248.0
2019-04-15 12:20:00,47.69,47.7,47.64,47.69,121104.0,42.6729,42.6818,42.6281,42.6729,121104.0
2019-04-15 12:25:00,47.7,47.72,47.65,47.69,25944.0,42.6818,42.6997,42.6371,42.6729,25944.0
2019-04-15 12:30:00,47.7,47.72,47.68,47.7,12896.0,42.6818,42.6997,42.6639,42.6818,12896.0
2019-04-15 12:35:00,47.69,47.77,47.69,47.74,25302.0,42.6729,42.7445,42.6729,42.7176,25302.0
2019-04-15 12:40:00,47.74,47.8,47.73,47.8,14200.0,42.7176,42.7713,42.7087,42.7713,14200.0
2019-04-15 12:45:00,47.81,47.81,47.77,47.8,17556.0,42.7803,42.7803,42.7445,42.7713,17556.0
2019-04-15 12:50:00,47.8,47.82,47.77,47.78,16150.0,42.7713,42.7892,42.7445,42.7534,16150.0
2019-04-15 12:55:00,47.79,47.81,47.72,47.74,52326.0,42.7624,42.7803,42.6997,42.7176,52326.0
2019-04-15 13:00:00,47.75,47.8,47.74,47.79,17166.0,42.7266,42.7713,42.7176,42.7624,17166.0
2019-04-15 13:05:00,47.79,47.85,47.79,47.85,27700.0,42.7624,42.816,42.7624,42.816,27700.0
2019-04-15 13:10:00,47.85,47.86,47.79,47.82,46104.0,42.816,42.825,42.7624,42.7892,46104.0
2019-04-15 13:15:00,47.82,47.85,47.8,47.82,46562.0,42.7892,42.816,42.7713,42.7892,46562.0
2019-04-15 13:20:00,47.82,47.88,47.82,47.88,21926.0,42.7892,42.8429,42.7892,42.8429,21926.0
2019-04-15 13:25:00,47.88,47.91,47.83,47.9,63600.0,42.8429,42.8697,42.7982,42.8608,63600.0
2019-04-15 13:30:00,47.9,47.91,47.85,47.91,47894.0,42.8608,42.8697,42.816,42.8697,47894.0
2019-04-15 13:35:00,47.9,47.93,47.86,47.93,22282.0,42.8608,42.8876,42.825,42.8876,22282.0
2019-04-15 13:40:00,47.93,47.97,47.9,47.9,24874.0,42.8876,42.9234,42.8608,42.8608,24874.0
2019-04-15 13:45:00,47.9,47.92,47.9,47.9,15044.0,42.8608,42.8787,42.8608,42.8608,15044.0
2019-04-15 13:50:00,47.9,47.94,47.88,47.9,40856.0,42.8608,42.8966,42.8429,42.8608,40856.0
2019-04-15 13:55:00,47.91,47.95,47.9,47.94,55092.0,42.8697,42.9055,42.8608,42.8966,55092.0
2019-04-15 14:00:00,47.95,47.95,47.91,47.94,12760.0,42.9055,42.9055,42.8697,42.8966,12760.0
2019-04-15 14:05:00,47.94,47.94,47.9,47.92,22398.0,42.8966,42.8966,42.8608,42.8787,22398.0
2019-04-15 14:10:00,47.93,47.93,47.86,47.92,82572.0,42.8876,42.8876,42.825,42.8787,82572.0
2019-04-15 14:15:00,47.91,47.92,47.87,47.87,19414.0,42.8697,42.8787,42.8339,42.8339,19414.0
2019-04-15 14:20:00,47.88,47.89,47.85,47.89,16330.0,42.8429,42.8518,42.816,42.8518,16330.0
2019-04-15 14:25:00,47.88,47.9,47.88,47.89,17904.0,42.8429,42.8608,42.8429,42.8518,17904.0
2019-04-15 14:30:00,47.89,47.94,47.89,47.91,35124.0,42.8518,42.8966,42.8518,42.8697,35124.0
2019-04-15 14:35:00,47.92,47.95,47.9,47.94,104526.0,42.8787,42.9055,42.8608,42.8966,104526.0
2019-04-15 14:40:00,47.94,47.97,47.92,47.97,90544.0,42.8966,42.9234,42.8787,42.9234,90544.0
2019-04-15 14:45:00,47.96,47.99,47.94,47.95,31666.0,42.9145,42.9413,42.8966,42.9055,31666.0
2019-04-15 14:50:00,47.95,47.99,47.95,47.99,28470.0,42.9055,42.9413,42.9055,42.9413,28470.0
2019-04-15 14:55:00,47.99,47.99,47.96,47.98,38826.0,42.9413,42.9413,42.9145,42.9324,38826.0
2019-04-15 15:00:00,47.98,48.02,47.97,47.99,93628.0,42.9324,42.9682,42.9234,42.9413,93628.0
2019-04-15 15:05:00,47.99,48.03,47.99,48.0,30732.0,42.9413,42.9771,42.9413,42.9503,30732.0
2019-04-15 15:10:00,48.0,48.02,47.99,47.99,68248.0,42.9503,42.9682,42.9413,42.9413,68248.0
2019-04-15 15:15:00,47.99,48.01,47.97,47.99,35264.0,42.9413,42.9592,42.9234,42.9413,35264.0
2019-04-15 15:20:00,47.99,48.0,47.9,47.9,105046.0,42.9413,42.9503,42.8608,42.8608,105046.0
2019-04-15 15:25:00,47.91,47.91,47.77,47.77,33936.0,42.8697,42.8697,42.7445,42.7445,33936.0
2019-04-15 15:30:00,47.78,47.82,47.74,47.76,56108.0,42.7534,42.7892,42.7176,42.7355,56108.0
2019-04-15 15:35:00,47.76,47.78,47.72,47.75,40672.0,42.7355,42.7534,42.6997,42.7266,40672.0
2019-04-15 15:40:00,47.74,47.76,47.66,47.71,55920.0,42.7176,42.7355,42.646,42.6908,55920.0
2019-04-15 15:45:00,47.71,47.77,47.7,47.72,681142.0,42.6908,42.7445,42.6818,42.6997,681142.0
2019-04-15 15:50:00,47.73,47.82,47.73,47.8,134924.0,42.7087,42.7892,42.7087,42.7713,134924.0
2019-04-15 15:55:00,47.8,47.82,47.72,47.8,453572.0,42.7713,42.7892,42.6997,42.7713,453572.0
2019-04-16 09:30:00,48.07,48.35,48.04,48.26,43030.0,43.0129,43.2634,42.9861,43.1829,43030.0
2019-04-16 09:35:00,48.28,48.36,48.19,48.23,31438.0,43.2008,43.2724,43.1203,43.1561,31438.0
2019-04-16 09:40:00,48.3,48.37,48.26,48.26,18224.0,43.2187,43.2813,43.1829,43.1829,18224.0
2019-04-16 09:45:00,48.32,48.36,48.3,48.34,21696.0,43.2366,43.2724,43.2187,43.2545,21696.0
2019-04-16 09:50:00,48.36,48.42,48.33,48.37,27824.0,43.2724,43.3261,43.2455,43.2813,27824.0
2019-04-16 09:55:00,48.38,48.42,48.32,48.34,31046.0,43.2903,43.3261,43.2366,43.2545,31046.0
2019-04-16 10:00:00,48.33,48.52,48.31,48.44,171766.0,43.2455,43.4156,43.2277,43.344,171766.0
2019-04-16 10:05:00,48.45,48.52,48.44,48.49,25010.0,43.3529,43.4156,43.344,43.3887,25010.0
2019-04-16 10:10:00,48.51,48.54,48.47,48.5,189224.0,43.4066,43.4335,43.3708,43.3977,189224.0
2019-04-16 10:15:00,48.5,48.54,48.46,48.54,44900.0,43.3977,43.4335,43.3619,43.4335,44900.0
2019-04-16 10:20:00,48.55,48.55,48.46,48.51,81118.0,43.4424,43.4424,43.3619,43.4066,81118.0
2019-04-16 10:25:00,48.53,48.64,48.5,48.6,138530.0,43.4245,43.5229,43.3977,43.4871,138530.0
2019-04-16 10:30:00,48.59,48.64,48.52,48.55,167358.0,43.4782,43.5229,43.4156,43.4424,167358.0
2019-04-16 10:35:00,48.54,48.59,48.53,48.56,48146.0,43.4335,43.4782,43.4245,43.4514,48146.0
2019-04-16 10:40:00,48.54,48.62,48.54,48.54,17324.0,43.4335,43.505,43.4335,43.4335,17324.0
2019-04-16 10:45:00,48.52,48.56,48.49,48.56,38602.0,43.4156,43.4514,43.3887,43.4514,38602.0
2019-04-16 10:50:00,48.55,48.55,48.49,48.53,68634.0,43.4424,43.4424,43.3887,43.4245,68634.0
2019-04-16 10:55:00,48.54,48.55,48.51,48.52,25212.0,43.4335,43.4424,43.4066,43.4156,25212.0
2019-04-16 11:00:00,48.53,48.63,48.49,48.63,305558.0,43.4245,43.514,43.3887,43.514,305558.0
2019-04-16 11:05:00,48.63,48.79,48.6,48.68,63648.0,43.514,43.6572,43.4871,43.5587,63648.0
2019-04-16 11:10:00,48.69,48.82,48.69,48.82,108960.0,43.5677,43.684,43.5677,43.684,108960.0
2019-04-16 11:15:00,48.82,48.88,48.74,48.81,144310.0,43.684,43.7377,43.6124,43.6751,144310.0
2019-04-16 11:20:00,48.82,48.84,48.62,48.63,86234.0,43.684,43.7019,43.505,43.514,86234.0
2019-04-16 11:25:00,48.64,48.69,48.59,48.6,23680.0,43.5229,43.5677,43.4782,43.4871,23680.0
2019-04-16 11:30:00,48.59,48.62,48.52,48.6,31936.0,43.4782,43.505,43.4156,43.4871,31936.0
2019-04-16 11:35:00,48.6,48.66,48.56,48.65,46714.0,43.4871,43.5408,43.4514,43.5319,46714.0
2019-04-16 11:40:00,48.67,48.68,48.63,48.65,23794.0,43.5498,43.5587,43.514,43.5319,23794.0
2019-04-16 11:45:00,48.65,48.69,48.6,48.64,31998.0,43.5319,43.5677,43.4871,43.5229,31998.0
2019-04-16 11:50:00,48.65,48.71,48.62,48.7,75410.0,43.5319,43.5856,43.505,43.5766,75410.0
2019-04-16 11:55:00,48.7,48.71,48.64,48.68,44762.0,43.5766,43.5856,43.5229,43.5587,44762.0
2019-04-16 12:00:00,48.66,48.7,48.62,48.66,25254.0,43.5408,43.5766,43.505,43.5408,25254.0
2019-04-16 12:05:00,48.66,48.7,48.63,48.63,17800.0,43.5408,43.5766,43.514,43.514,17800.0
2019-04-16 12:10:00,48.63,48.69,48.62,48.66,11188.0,43.514,43.5677,43.505,43.5408,11188.0
2019-04-16 12:15:00,48.66,48.67,48.64,48.67,18038.0,43.5408,43.5498,43.5229,43.5498,18038.0
2019-04-16 12:20:00,48.66,48.69,48.63,48.65,77918.0,43.5408,43.5677,43.514,43.5319,77918.0
2019-04-16 12:25:00,48.65,48.66,48.6,48.6,181828.0,43.5319,43.5408,43.4871,43.4871,181828.0
2019-04-16 12:30:00,48.62,48.65,48.58,48.6,24862.0,43.505,43.5319,43.4692,43.4871,24862.0
2019-04-16 12:35:00,48.59,48.59,48.55,48.58,121670.0,43.4782,43.4782,43.4424,43.4692,121670.0
2019-04-16 12:40:00,48.58,48.75,48.58,48.62,1151982.0,43.4692,43.6214,43.4692,43.505,1151982.0
2019-04-16 12:45:00,48.62,48.62,48.51,48.58,37774.0,43.505,43.505,43.4066,43.4692,37774.0
2019-04-16 12:50:00,48.58,48.6,48.54,48.57,17108.0,43.4692,43.4871,43.4335,43.4603,17108.0
2019-04-16 12:55:00,48.59,48.75,48.57,48.67,345844.0,43.4782,43.6214,43.4603,43.5498,345844.0
2019-04-16 13:00:00,48.66,48.68,48.6,48.63,29248.0,43.5408,43.5587,43.4871,43.514,29248.0
2019-04-16 13:05:00,48.64,48.68,48.6,48.61,15578.0,43.5229,43.5587,43.4871,43.4961,15578.0
2019-04-16 13:10:00,48.62,48.66,48.61,48.66,10960.0,43.505,43.5408,43.4961,43.5408,10960.0
2019-04-16 13:15:00,48.65,48.67,48.65,48.65,11166.0,43.5319,43.5498,43.5319,43.5319,11166.0
2019-04-16 13:20:00,48.66,48.69,48.63,48.69,13642.0,43.5408,43.5677,43.514,43.5677,13642.0
2019-04-16 13:25:00,48.69,48.69,48.64,48.68,15980.0,43.5677,43.5677,43.5229,43.5587,15980.0
2019-04-16 13:30:00,48.68,48.68,48.64,48.66,16118.0,43.5587,43.5587,43.5229,43.5408,16118.0
2019-04-16 13:35:00,48.65,48.69,48.64,48.67,10376.0,43.5319,43.5677,43.5229,43.5498,10376.0
2019-04-16 13:40:00,48.67,48.67,48.62,48.62,15796.0,43.5498,43.5498,43.505,43.505,15796.0
2019-04-16 13:45:00,48.63,48.65,48.62,48.63,16082.0,43.514,43.5319,43.505,43.514,16082.0
2019-04-16 13:50:00,48.63,48.64,48.62,48.62,10104.0,43.514,43.5229,43.505,43.505,10104.0
2019-04-16 13:55:00,48.62,48.63,48.58,48.62,12400.0,43.505,43.514,43.4692,43.505,12400.0
2019-04-16 14:00:00,48.61,48.62,48.6,48.61,10438.0,43.4961,43.505,43.4871,43.4961,10438.0
2019-04-16 14:05:00,48.6,48.62,48.57,48.59,18778.0,43.4871,43.505,43.4603,43.4782,18778.0
2019-04-16 14:10:00,48.58,48.6,48.56,48.57,89448.0,43.4692,43.4871,43.4514,43.4603,89448.0
2019-04-16 14:15:00,48.57,48.57,48.46,48.51,271388.0,43.4603,43.4603,43.3619,43.4066,271388.0
2019-04-16 14:20:00,48.52,48.59,48.49,48.57,56900.0,43.4156,43.4782,43.3887,43.4603,56900.0
2019-04-16 14:25:00,48.57,48.58,48.46,48.46,24690.0,43.4603,43.4692,43.3619,43.3619,24690.0
2019-04-16 14:30:00,48.45,48.46,48.4,48.44,135700.0,43.3529,43.3619,43.3082,43.344,135700.0
2019-04-16 14:35:00,48.44,48.45,48.42,48.44,68866.0,43.344,43.3529,43.3261,43.344,68866.0
2019-04-16 14:40:00,48.43,48.55,48.42,48.54,115398.0,43.335,43.4424,43.3261,43.4335,115398.0
2019-04-16 14:45:00,48.54,48.56,48.52,48.53,15022.0,43.4335,43.4514,43.4156,43.4245,15022.0
2019-04-16 14:50:00,48.52,48.55,48.48,48.55,41808.0,43.4156,43.4424,43.3798,43.4424,41808.0
2019-04-16 14:55:00,48.54,48.7,48.54,48.63,63708.0,43.4335,43.5766,43.4335,43.514,63708.0
2019-04-16 15:00:00,48.63,48.68,48.52,48.55,51420.0,43.514,43.5587,43.4156,43.4424,51420.0
2019-04-16 15:05:00,48.54,48.58,48.52,48.55,67736.0,43.4335,43.4692,43.4156,43.4424,67736.0
2019-04-16 15:10:00,48.54,48.65,48.53,48.62,57552.0,43.4335,43.5319,43.4245,43.505,57552.0
2019-04-16 15:15:00,48.62,48.65,48.57,48.64,36282.0,43.505,43.5319,43.4603,43.5229,36282.0
2019-04-16 15:20:00,48.65,48.68,48.64,48.65,156222.0,43.5319,43.5587,43.5229,43.5319,156222.0
2019-04-16 15:25:00,48.65,48.69,48.65,48.69,118844.0,43.5319,43.5677,43.5319,43.5677,118844.0
2019-04-16 15:30:00,48.69,48.69,48.58,48.6,171542.0,43.5677,43.5677,43.4692,43.4871,171542.0
2019-04-16 15:35:00,48.6,48.63,48.54,48.55,101588.0,43.4871,43.514,43.4335,43.4424,101588.0
2019-04-16 15:40:00,48.56,48.64,48.54,48.64,107794.0,43.4514,43.5229,43.4335,43.5229,107794.0
2019-04-16 15:45:00,48.63,48.71,48.63,48.7,110210.0,43.514,43.5856,43.514,43.5766,110210.0
2019-04-16 15:50:00,48.7,48.73,48.69,48.73,180210.0,43.5766,43.6035,43.5677,43.6035,180210.0
2019-04-16 15:55:00,48.73,48.94,48.72,48.94,581024.0,43.6035,43.7914,43.5945,43.7914,581024.0
2019-04-17 09:30:00,49.83,50.14,49.29,49.48,323302.0,44.5877,44.8651,44.1046,44.2746,323302.0
2019-04-17 09:35:00,49.47,49.47,49.01,49.01,82752.0,44.2656,44.2656,43.854,43.854,82752.0
2019-04-17 09:40:00,49.03,49.04,48.66,48.91,139766.0,43.8719,43.8809,43.5408,43.7645,139766.0
2019-04-17 09:45:00,48.9,48.98,48.78,48.83,154084.0,43.7556,43.8272,43.6482,43.6929,154084.0
2019-04-17 09:50:00,48.88,48.97,48.82,48.96,55550.0,43.7377,43.8182,43.684,43.8093,55550.0
2019-04-17 09:55:00,48.95,49.04,48.84,48.85,37382.0,43.8003,43.8809,43.7019,43.7108,37382.0
2019-04-17 10:00:00,48.86,48.93,48.7,48.74,112010.0,43.7198,43.7824,43.5766,43.6124,112010.0
2019-04-17 10:05:00,48.74,48.77,48.66,48.67,59780.0,43.6124,43.6393,43.5408,43.5498,59780.0
2019-04-17 10:10:00,48.66,48.69,48.55,48.56,59298.0,43.5408,43.5677,43.4424,43.4514,59298.0
2019-04-17 10:15:00,48.55,48.82,48.52,48.72,103336.0,43.4424,43.684,43.4156,43.5945,103336.0
2019-04-17 10:20:00,48.72,48.87,48.72,48.85,24494.0,43.5945,43.7287,43.5945,43.7108,24494.0
2019-04-17 10:25:00,48.84,48.91,48.81,48.9,31032.0,43.7019,43.7645,43.6751,43.7556,31032.0
2019-04-17 10:30:00,48.91,49.04,48.88,49.04,118048.0,43.7645,43.8809,43.7377,43.8809,118048.0
2019-04-17 10:35:00,49.04,49.16,49.0,49.1,35836.0,43.8809,43.9882,43.8451,43.9345,35836.0
2019-04-17 10:40:00,49.09,49.1,49.0,49.04,34458.0,43.9256,43.9345,43.8451,43.8809,34458.0
2019-04-17 10:45:00,49.04,49.08,48.96,49.05,34938.0,43.8809,43.9166,43.8093,43.8898,34938.0
2019-04-17 10:50:00,49.04,49.04,48.87,48.98,66716.0,43.8809,43.8809,43.7287,43.8272,66716.0
2019-04-17 10:55:00,48.97,49.03,48.94,48.99,99406.0,43.8182,43.8719,43.7914,43.8361,99406.0
2019-04-17 11:00:00,48.99,49.06,48.93,48.99,102596.0,43.8361,43.8988,43.7824,43.8361,102596.0
2019-04-17 11:05:00,48.98,49.03,48.95,49.0,69932.0,43.8272,43.8719,43.8003,43.8451,69932.0
2019-04-17 11:10:00,49.02,49.06,48.96,49.06,75750.0,43.863,43.8988,43.8093,43.8988,75750.0
2019-04-17 11:15:00,49.07,49.08,48.97,49.02,75888.0,43.9077,43.9166,43.8182,43.863,75888.0
2019-04-17 11:20:00,49.02,49.02,48.97,48.99,50740.0,43.863,43.863,43.8182,43.8361,50740.0
2019-04-17 11:25:00,48.99,49.02,48.95,48.97,131702.0,43.8361,43.863,43.8003,43.8182,131702.0
2019-04-17 11:30:00,48.97,48.99,48.91,48.99,151652.0,43.8182,43.8361,43.7645,43.8361,151652.0
2019-04-17 11:35:00,48.98,49.13,48.96,49.08,39610.0,43.8272,43.9614,43.8093,43.9166,39610.0
2019-04-17 11:40:00,49.09,49.12,49.07,49.08,25082.0,43.9256,43.9524,43.9077,43.9166,25082.0
2019-04-17 11:45:00,49.08,49.19,49.02,49.17,35894.0,43.9166,44.0151,43.863,43.9972,35894.0
2019-04-17 11:50:00,49.18,49.21,49.12,49.13,17830.0,44.0061,44.033,43.9524,43.9614,17830.0
2019-04-17 11:55:00,49.12,49.13,49.04,49.09,27380.0,43.9524,43.9614,43.8809,43.9256,27380.0
2019-04-17 12:00:00,49.08,49.1,49.02,49.04,18736.0,43.9166,43.9345,43.863,43.8809,18736.0
2019-04-17 12:05:00,49.04,49.06,49.0,49.0,36598.0,43.8809,43.8988,43.8451,43.8451,36598.0
2019-04-17 12:10:00,48.99,49.1,48.99,49.09,42318.0,43.8361,43.9345,43.8361,43.9256,42318.0
2019-04-17 12:15:00,49.1,49.11,49.09,49.09,22968.0,43.9345,43.9435,43.9256,43.9256,22968.0
2019-04-17 12:20:00,49.1,49.13,49.1,49.1,29946.0,43.9345,43.9614,43.9345,43.9345,29946.0
2019-04-17 12:25:00,49.1,49.23,49.09,49.2,33400.0,43.9345,44.0509,43.9256,44.024,33400.0
2019-04-17 12:30:00,49.2,49.25,49.2,49.24,51238.0,44.024,44.0688,44.024,44.0598,51238.0
2019-04-17 12:35:00,49.24,49.3,49.23,49.24,58480.0,44.0598,44.1135,44.0509,44.0598,58480.0
2019-04-17 12:40:00,49.24,49.27,49.24,49.26,31010.0,44.0598,44.0867,44.0598,44.0777,31010.0
2019-04-17 12:45:00,49.24,49.27,49.19,49.2,37142.0,44.0598,44.0867,44.0151,44.024,37142.0
2019-04-17 12:50:00,49.2,49.25,49.19,49.24,35806.0,44.024,44.0688,44.0151,44.0598,35806.0
2019-04-17 12:55:00,49.24,49.3,49.23,49.29,53488.0,44.0598,44.1135,44.0509,44.1046,53488.0
2019-04-17 13:00:00,49.29,49.3,49.26,49.29,48112.0,44.1046,44.1135,44.0777,44.1046,48112.0
2019-04-17 13:05:00,49.29,49.32,49.26,49.31,28528.0,44.1046,44.1314,44.0777,44.1225,28528.0
2019-04-17 13:10:00,49.3,49.36,49.3,49.32,38974.0,44.1135,44.1672,44.1135,44.1314,38974.0
2019-04-17 13:15:00,49.32,49.4,49.32,49.35,20574.0,44.1314,44.203,44.1314,44.1582,20574.0
2019-04-17 13:20:00,49.35,49.39,49.31,49.37,24756.0,44.1582,44.194,44.1225,44.1761,24756.0
2019-04-17 13:25:00,49.37,49.37,49.31,49.32,41408.0,44.1761,44.1761,44.1225,44.1314,41408.0
2019-04-17 13:30:00,49.33,49.46,49.32,49.38,90120.0,44.1403,44.2567,44.1314,44.1851,90120.0
2019-04-17 13:35:00,49.38,49.51,49.36,49.48,108832.0,44.1851,44.3014,44.1672,44.2746,108832.0
2019-04-17 13:40:00,49.49,49.54,49.47,49.48,68976.0,44.2835,44.3283,44.2656,44.2746,68976.0
2019-04-17 13:45:00,49.47,49.52,49.44,49.49,35592.0,44.2656,44.3104,44.2388,44.2835,35592.0
2019-04-17 13:50:00,49.49,49.52,49.46,49.52,31814.0,44.2835,44.3104,44.2567,44.3104,31814.0
2019-04-17 13:55:00,49.51,49.53,49.49,49.52,38898.0,44.3014,44.3193,44.2835,44.3104,38898.0
2019-04-17 14:00:00,49.52,49.72,49.51,49.71,100252.0,44.3104,44.4893,44.3014,44.4804,100252.0
2019-04-17 14:05:00,49.71,49.85,49.67,49.84,171360.0,44.4804,44.6056,44.4446,44.5967,171360.0
2019-04-17 14:10:00,49.85,49.88,49.59,49.59,133166.0,44.6056,44.6325,44.373,44.373,133166.0
2019-04-17 14:15:00,49.59,49.6,49.46,49.48,97508.0,44.373,44.3819,44.2567,44.2746,97508.0
2019-04-17 14:20:00,49.48,49.48,49.25,49.26,122120.0,44.2746,44.2746,44.0688,44.0777,122120.0
2019-04-17 14:25:00,49.26,49.27,49.08,49.14,91984.0,44.0777,44.0867,43.9166,43.9703,91984.0
2019-04-17 14:30:00,49.13,49.13,49.1,49.1,81542.0,43.9614,43.9614,43.9345,43.9345,81542.0
2019-04-17 14:35:00,49.11,49.21,49.03,49.17,42862.0,43.9435,44.033,43.8719,43.9972,42862.0
2019-04-17 14:40:00,49.18,49.28,49.17,49.27,56898.0,44.0061,44.0956,43.9972,44.0867,56898.0
2019-04-17 14:45:00,49.28,49.31,49.18,49.27,34976.0,44.0956,44.1225,44.0061,44.0867,34976.0
2019-04-17 14:50:00,49.29,49.4,49.29,49.39,64178.0,44.1046,44.203,44.1046,44.194,64178.0
2019-04-17 14:55:00,49.38,49.44,49.37,49.4,25006.0,44.1851,44.2388,44.1761,44.203,25006.0
2019-04-17 15:00:00,49.39,49.43,49.37,49.37,41424.0,44.194,44.2298,44.1761,44.1761,41424.0
2019-04-17 15:05:00,49.38,49.55,49.35,49.49,89448.0,44.1851,44.3372,44.1582,44.2835,89448.0
2019-04-17 15:10:00,49.49,49.51,49.47,49.47,35766.0,44.2835,44.3014,44.2656,44.2656,35766.0
2019-04-17 15:15:00,49.47,49.48,49.42,49.44,66296.0,44.2656,44.2746,44.2209,44.2388,66296.0
2019-04-17 15:20:00,49.44,49.46,49.42,49.45,79150.0,44.2388,44.2567,44.2209,44.2477,79150.0
2019-04-17 15:25:00,49.46,49.49,49.41,49.46,98848.0,44.2567,44.2835,44.2119,44.2567,98848.0
2019-04-17 15:30:00,49.46,49.53,49.45,49.53,213612.0,44.2567,44.3193,44.2477,44.3193,213612.0
2019-04-17 15:35:00,49.54,49.55,49.46,49.52,232700.0,44.3283,44.3372,44.2567,44.3104,232700.0
2019-04-17 15:40:00,49.5,49.58,49.5,49.57,78874.0,44.2925,44.364,44.2925,44.3551,78874.0
2019-04-17 15:45:00,49.57,49.58,49.47,49.47,95256.0,44.3551,44.364,44.2656,44.2656,95256.0
2019-04-17 15:50:00,49.47,49.57,49.47,49.49,139894.0,44.2656,44.3551,44.2656,44.2835,139894.0
2019-04-17 15:55:00,49.49,49.71,49.49,49.69,562380.0,44.2835,44.4804,44.2835,44.4625,562380.0
2019-04-18 09:30:00,49.5,49.95,49.5,49.9,277768.0,44.2925,44.6951,44.2925,44.6504,277768.0
2019-04-18 09:35:00,49.92,49.92,49.71,49.79,22798.0,44.6683,44.6683,44.4804,44.552,22798.0
2019-04-18 09:40:00,49.82,49.95,49.66,49.86,36646.0,44.5788,44.6951,44.4356,44.6146,36646.0
2019-04-18 09:45:00,49.81,49.81,49.69,49.77,20786.0,44.5698,44.5698,44.4625,44.5341,20786.0
2019-04-18 09:50:00,49.85,49.92,49.77,49.77,24220.0,44.6056,44.6683,44.5341,44.5341,24220.0
2019-04-18 09:55:00,49.8,49.85,49.68,49.85,20406.0,44.5609,44.6056,44.4535,44.6056,20406.0
2019-04-18 10:00:00,49.87,49.9,49.8,49.85,73472.0,44.6235,44.6504,44.5609,44.6056,73472.0
2019-04-18 10:05:00,49.84,49.85,49.74,49.78,22450.0,44.5967,44.6056,44.5072,44.543,22450.0
2019-04-18 10:10:00,49.75,49.82,49.7,49.73,35440.0,44.5162,44.5788,44.4714,44.4983,35440.0
2019-04-18 10:15:00,49.75,49.78,49.69,49.71,59110.0,44.5162,44.543,44.4625,44.4804,59110.0
2019-04-18 10:20:00,49.7,49.7,49.47,49.5,32392.0,44.4714,44.4714,44.2656,44.2925,32392.0
2019-04-18 10:25:00,49.48,49.56,49.41,49.42,115176.0,44.2746,44.3462,44.2119,44.2209,115176.0
2019-04-18 10:30:00,49.41,49.45,49.38,49.38,71540.0,44.2119,44.2477,44.1851,44.1851,71540.0
2019-04-18 10:35:00,49.38,49.42,49.34,49.37,58244.0,44.1851,44.2209,44.1493,44.1761,58244.0
2019-04-18 10:40:00,49.38,49.38,49.24,49.24,18028.0,44.1851,44.1851,44.0598,44.0598,18028.0
2019-04-18 10:45:00,49.23,49.31,49.16,49.18,37498.0,44.0509,44.1225,43.9882,44.0061,37498.0
2019-04-18 10:50:00,49.17,49.22,49.17,49.22,45368.0,43.9972,44.0419,43.9972,44.0419,45368.0
2019-04-18 10:55:00,49.22,49.23,49.16,49.18,83866.0,44.0419,44.0509,43.9882,44.0061,83866.0
2019-04-18 11:00:00,49.2,49.23,49.06,49.13,37652.0,44.024,44.0509,43.8988,43.9614,37652.0
2019-04-18 11:05:00,49.12,49.22,49.11,49.2,67556.0,43.9524,44.0419,43.9435,44.024,67556.0
2019-04-18 11:10:00,49.2,49.23,49.1,49.16,38994.0,44.024,44.0509,43.9345,43.9882,38994.0
2019-04-18 11:15:00,49.18,49.2,49.03,49.03,28914.0,44.0061,44.024,43.8719,43.8719,28914.0
2019-04-18 11:20:00,49.02,49.1,49.01,49.06,24348.0,43.863,43.9345,43.854,43.8988,24348.0
2019-04-18 11:25:00,49.07,49.12,49.02,49.06,16458.0,43.9077,43.9524,43.863,43.8988,16458.0
2019-04-18 11:30:00,49.06,49.19,49.05,49.19,26762.0,43.8988,44.0151,43.8898,44.0151,26762.0
2019-04-18 11:35:00,49.2,49.28,49.17,49.24,22376.0,44.024,44.0956,43.9972,44.0598,22376.0
2019-04-18 11:40:00,49.27,49.4,49.26,49.35,41538.0,44.0867,44.203,44.0777,44.1582,41538.0
2019-04-18 11:45:00,49.35,49.38,49.29,49.37,45914.0,44.1582,44.1851,44.1046,44.1761,45914.0
2019-04-18 11:50:00,49.37,49.45,49.33,49.44,38798.0,44.1761,44.2477,44.1403,44.2388,38798.0
2019-04-18 11:55:00,49.44,49.49,49.44,49.44,10000.0,44.2388,44.2835,44.2388,44.2388,10000.0
2019-04-18 12:00:00,49.44,49.44,49.37,49.4,48340.0,44.2388,44.2388,44.1761,44.203,48340.0
2019-04-18 12:05:00,49.38,49.46,49.38,49.44,70272.0,44.1851,44.2567,44.1851,44.2388,70272.0
2019-04-18 12:10:00,49.46,49.55,49.45,49.53,32314.0,44.2567,44.3372,44.2477,44.3193,32314.0
2019-04-18 12:15:00,49.54,49.54,49.47,49.5,41538.0,44.3283,44.3283,44.2656,44.2925,41538.0
2019-04-18 12:20:00,49.49,49.6,49.49,49.57,33040.0,44.2835,44.3819,44.2835,44.3551,33040.0
2019-04-18 12:25:00,49.57,49.57,49.48,49.5,43522.0,44.3551,44.3551,44.2746,44.2925,43522.0
2019-04-18 12:30:00,49.49,49.51,49.39,49.42,24078.0,44.2835,44.3014,44.194,44.2209,24078.0
2019-04-18 12:35:00,49.43,49.43,49.37,49.38,13472.0,44.2298,44.2298,44.1761,44.1851,13472.0
2019-04-18 12:40:00,49.39,49.41,49.35,49.38,9748.0,44.194,44.2119,44.1582,44.1851,9748.0
2019-04-18 12:45:00,49.39,49.45,49.39,49.4,17968.0,44.194,44.2477,44.194,44.203,17968.0
2019-04-18 12:50:00,49.4,49.45,49.39,49.45,8000.0,44.203,44.2477,44.194,44.2477,8000.0
2019-04-18 12:55:00,49.46,49.47,49.36,49.37,21500.0,44.2567,44.2656,44.1672,44.1761,21500.0
2019-04-18 13:00:00,49.37,49.4,49.35,49.4,10250.0,44.1761,44.203,44.1582,44.203,10250.0
2019-04-18 13:05:00,49.4,49.43,49.35,49.43,15014.0,44.203,44.2298,44.1582,44.2298,15014.0
2019-04-18 13:10:00,49.45,49.47,49.4,49.4,31980.0,44.2477,44.2656,44.203,44.203,31980.0
2019-04-18 13:15:00,49.41,49.48,49.4,49.48,14440.0,44.2119,44.2746,44.203,44.2746,14440.0
2019-04-18 13:20:00,49.47,49.48,49.38,49.38,61040.0,44.2656,44.2746,44.1851,44.1851,61040.0
2019-04-18 13:25:00,49.41,49.41,49.35,49.4,15324.0,44.2119,44.2119,44.1582,44.203,15324.0
2019-04-18 13:30:00,49.4,49.41,49.37,49.37,15040.0,44.203,44.2119,44.1761,44.1761,15040.0
2019-04-18 13:35:00,49.37,49.37,49.27,49.3,17724.0,44.1761,44.1761,44.0867,44.1135,17724.0
2019-04-18 13:40:00,49.3,49.34,49.27,49.28,25554.0,44.1135,44.1493,44.0867,44.0956,25554.0
2019-04-18 13:45:00,49.28,49.31,49.27,49.27,20316.0,44.0956,44.1225,44.0867,44.0867,20316.0
2019-04-18 13:50:00,49.27,49.37,49.27,49.35,15620.0,44.0867,44.1761,44.0867,44.1582,15620.0
2019-04-18 13:55:00,49.35,49.39,49.35,49.35,8092.0,44.1582,44.194,44.1582,44.1582,8092.0
2019-04-18 14:00:00,49.36,49.38,49.34,49.38,8620.0,44.1672,44.1851,44.1493,44.1851,8620.0
2019-04-18 14:05:00,49.38,49.38,49.33,49.35,30836.0,44.1851,44.1851,44.1403,44.1582,30836.0
2019-04-18 14:10:00,49.35,49.38,49.33,49.35,13538.0,44.1582,44.1851,44.1403,44.1582,13538.0
2019-04-18 14:15:00,49.35,49.35,49.3,49.3,32372.0,44.1582,44.1582,44.1135,44.1135,32372.0
2019-04-18 14:20:00,49.29,49.32,49.29,49.31,11384.0,44.1046,44.1314,44.1046,44.1225,11384.0
2019-04-18 14:25:00,49.3,49.31,49.23,49.29,29228.0,44.1135,44.1225,44.0509,44.1046,29228.0
2019-04-18 14:30:00,49.29,49.31,49.26,49.26,23124.0,44.1046,44.1225,44.0777,44.0777,23124.0
2019-04-18 14:35:00,49.27,49.27,49.22,49.23,21144.0,44.0867,44.0867,44.0419,44.0509,21144.0
2019-04-18 14:40:00,49.24,49.33,49.24,49.32,88758.0,44.0598,44.1403,44.0598,44.1314,88758.0
2019-04-18 14:45:00,49.31,49.35,49.3,49.35,33514.0,44.1225,44.1582,44.1135,44.1582,33514.0
2019-04-18 14:50:00,49.35,49.38,49.33,49.34,13910.0,44.1582,44.1851,44.1403,44.1493,13910.0
2019-04-18 14:55:00,49.34,49.35,49.22,49.22,23746.0,44.1493,44.1582,44.0419,44.0419,23746.0
2019-04-18 15:00:00,49.23,49.23,49.19,49.21,17708.0,44.0509,44.0509,44.0151,44.033,17708.0
2019-04-18 15:05:00,49.2,49.24,49.19,49.24,15584.0,44.024,44.0598,44.0151,44.0598,15584.0
2019-04-18 15:10:00,49.24,49.27,49.23,49.25,17628.0,44.0598,44.0867,44.0509,44.0688,17628.0
2019-04-18 15:15:00,49.25,49.25,49.18,49.21,24800.0,44.0688,44.0688,44.0061,44.033,24800.0
2019-04-18 15:20:00,49.21,49.21,49.14,49.17,39618.0,44.033,44.033,43.9703,43.9972,39618.0
2019-04-18 15:25:00,49.18,49.18,49.08,49.12,26836.0,44.0061,44.0061,43.9166,43.9524,26836.0
2019-04-18 15:30:00,49.12,49.23,49.1,49.2,48422.0,43.9524,44.0509,43.9345,44.024,48422.0
2019-04-18 15:35:00,49.2,49.2,49.14,49.17,51244.0,44.024,44.024,43.9703,43.9972,51244.0
2019-04-18 15:40:00,49.18,49.22,49.17,49.17,54864.0,44.0061,44.0419,43.9972,43.9972,54864.0
2019-04-18 15:45:00,49.17,49.2,49.15,49.18,122454.0,43.9972,44.024,43.9793,44.0061,122454.0
2019-04-18 15:50:00,49.18,49.27,49.17,49.26,137102.0,44.0061,44.0867,43.9972,44.0777,137102.0
2019-04-18 15:55:00,49.26,49.39,49.26,49.37,301384.0,44.0777,44.194,44.0777,44.1761,301384.0
2019-04-22 09:30:00,49.23,49.36,48.99,49.17,99910.0,44.0509,44.1672,43.8361,43.9972,99910.0
2019-04-22 09:35:00,49.15,49.3,49.1,49.24,52834.0,43.9793,44.1135,43.9345,44.0598,52834.0
2019-04-22 09:40:00,49.22,49.23,48.97,49.07,39914.0,44.0419,44.0509,43.8182,43.9077,39914.0
2019-04-22 09:45:00,49.06,49.24,49.06,49.23,37998.0,43.8988,44.0598,43.8988,44.0509,37998.0
2019-04-22 09:50:00,49.24,49.24,49.15,49.16,27500.0,44.0598,44.0598,43.9793,43.9882,27500.0
2019-04-22 09:55:00,49.16,49.27,49.09,49.26,77502.0,43.9882,44.0867,43.9256,44.0777,77502.0
2019-04-22 10:00:00,49.24,49.26,49.09,49.16,45486.0,44.0598,44.0777,43.9256,43.9882,45486.0
2019-04-22 10:05:00,49.17,49.19,49.06,49.06,47684.0,43.9972,44.0151,43.8988,43.8988,47684.0
2019-04-22 10:10:00,49.05,49.09,49.02,49.05,50408.0,43.8898,43.9256,43.863,43.8898,50408.0
2019-04-22 10:15:00,49.02,49.05,49.0,49.02,43914.0,43.863,43.8898,43.8451,43.863,43914.0
2019-04-22 10:20:00,49.02,49.1,48.98,49.08,51112.0,43.863,43.9345,43.8272,43.9166,51112.0
2019-04-22 10:25:00,49.08,49.13,49.02,49.12,26356.0,43.9166,43.9614,43.863,43.9524,26356.0
2019-04-22 10:30:00,49.12,49.14,49.08,49.13,51112.0,43.9524,43.9703,43.9166,43.9614,51112.0
2019-04-22 10:35:00,49.15,49.16,49.06,49.06,23198.0,43.9793,43.9882,43.8988,43.8988,23198.0
2019-04-22 10:40:00,49.05,49.08,49.04,49.04,30720.0,43.8898,43.9166,43.8809,43.8809,30720.0
2019-04-22 10:45:00,49.03,49.12,49.02,49.1,25740.0,43.8719,43.9524,43.863,43.9345,25740.0
2019-04-22 10:50:00,49.11,49.12,49.07,49.1,22796.0,43.9435,43.9524,43.9077,43.9345,22796.0
2019-04-22 10:55:00,49.09,49.12,49.07,49.1,51822.0,43.9256,43.9524,43.9077,43.9345,51822.0
2019-04-22 11:00:00,49.11,49.14,49.09,49.09,51952.0,43.9435,43.9703,43.9256,43.9256,51952.0
2019-04-22 11:05:00,49.08,49.08,49.02,49.02,42838.0,43.9166,43.9166,43.863,43.863,42838.0
2019-04-22 11:10:00,49.04,49.14,49.04,49.14,26338.0,43.8809,43.9703,43.8809,43.9703,26338.0
2019-04-22 11:15:00,49.13,49.17,49.1,49.17,12528.0,43.9614,43.9972,43.9345,43.9972,12528.0
2019-04-22 11:20:00,49.17,49.17,49.09,49.13,29890.0,43.9972,43.9972,43.9256,43.9614,29890.0
2019-04-22 11:25:00,49.13,49.13,49.09,49.1,17398.0,43.9614,43.9614,43.9256,43.9345,17398.0
2019-04-22 11:30:00,49.1,49.1,49.02,49.08,30728.0,43.9345,43.9345,43.863,43.9166,30728.0
2019-04-22 11:35:00,49.08,49.08,49.02,49.05,11040.0,43.9166,43.9166,43.863,43.8898,11040.0
2019-04-22 11:40:00,49.05,49.1,49.04,49.08,17276.0,43.8898,43.9345,43.8809,43.9166,17276.0
2019-04-22 11:45:00,49.08,49.09,49.05,49.07,21634.0,43.9166,43.9256,43.8898,43.9077,21634.0
2019-04-22 11:50:00,49.07,49.07,49.01,49.02,30796.0,43.9077,43.9077,43.854,43.863,30796.0
2019-04-22 11:55:00,49.01,49.04,49.0,49.02,28300.0,43.854,43.8809,43.8451,43.863,28300.0
2019-04-22 12:00:00,49.02,49.04,49.0,49.02,19250.0,43.863,43.8809,43.8451,43.863,19250.0
2019-04-22 12:05:00,49.03,49.06,49.02,49.03,23504.0,43.8719,43.8988,43.863,43.8719,23504.0
2019-04-22 12:10:00,49.03,49.04,48.97,48.98,31772.0,43.8719,43.8809,43.8182,43.8272,31772.0
2019-04-22 12:15:00,48.99,49.02,48.96,48.99,16720.0,43.8361,43.863,43.8093,43.8361,16720.0
2019-04-22 12:20:00,48.99,49.02,48.97,48.97,11382.0,43.8361,43.863,43.8182,43.8182,11382.0
2019-04-22 12:25:00,48.99,49.05,48.99,49.02,21648.0,43.8361,43.8898,43.8361,43.863,21648.0
2019-04-22 12:30:00,49.02,49.1,49.02,49.1,16872.0,43.863,43.9345,43.863,43.9345,16872.0
2019-04-22 12:35:00,49.1,49.1,49.05,49.07,18844.0,43.9345,43.9345,43.8898,43.9077,18844.0
2019-04-22 12:40:00,49.07,49.1,49.07,49.1,14670.0,43.9077,43.9345,43.9077,43.9345,14670.0
2019-04-22 12:45:00,49.09,49.12,49.08,49.1,20980.0,43.9256,43.9524,43.9166,43.9345,20980.0
2019-04-22 12:50:00,49.1,49.1,49.05,49.09,19668.0,43.9345,43.9345,43.8898,43.9256,19668.0
2019-04-22 12:55:00,49.08,49.08,49.06,49.06,14994.0,43.9166,43.9166,43.8988,43.8988,14994.0
2019-04-22 13:00:00,49.06,49.07,49.04,49.04,25272.0,43.8988,43.9077,43.8809,43.8809,25272.0
2019-04-22 13:05:00,49.04,49.06,49.02,49.05,23722.0,43.8809,43.8988,43.863,43.8898,23722.0
2019-04-22 13:10:00,49.05,49.05,49.02,49.02,15112.0,43.8898,43.8898,43.863,43.863,15112.0
2019-04-22 13:15:00,49.02,49.05,49.01,49.02,45162.0,43.863,43.8898,43.854,43.863,45162.0
2019-04-22 13:20:00,49.02,49.06,49.01,49.04,80108.0,43.863,43.8988,43.854,43.8809,80108.0
2019-04-22 13:25:00,49.04,49.05,48.99,49.02,74238.0,43.8809,43.8898,43.8361,43.863,74238.0
2019-04-22 13:30:00,49.02,49.05,49.01,49.02,26132.0,43.863,43.8898,43.854,43.863,26132.0
2019-04-22 13:35:00,49.02,49.12,49.01,49.1,109582.0,43.863,43.9524,43.854,43.9345,109582.0
2019-04-22 13:40:00,49.1,49.13,49.09,49.1,26076.0,43.9345,43.9614,43.9256,43.9345,26076.0
2019-04-22 13:45:00,49.1,49.1,49.04,49.07,18114.0,43.9345,43.9345,43.8809,43.9077,18114.0
2019-04-22 13:50:00,49.06,49.13,49.06,49.1,43056.0,43.8988,43.9614,43.8988,43.9345,43056.0
2019-04-22 13:55:00,49.11,49.15,49.1,49.15,88910.0,43.9435,43.9793,43.9345,43.9793,88910.0
2019-04-22 14:00:00,49.15,49.16,49.11,49.14,14446.0,43.9793,43.9882,43.9435,43.9703,14446.0
2019-04-22 14:05:00,49.14,49.21,49.14,49.16,49558.0,43.9703,44.033,43.9703,43.9882,49558.0
2019-04-22 14:10:00,49.16,49.18,49.13,49.16,53590.0,43.9882,44.0061,43.9614,43.9882,53590.0
2019-04-22 14:15:00,49.16,49.21,49.15,49.18,30082.0,43.9882,44.033,43.9793,44.0061,30082.0
2019-04-22 14:20:00,49.18,49.19,49.15,49.18,28630.0,44.0061,44.0151,43.9793,44.0061,28630.0
2019-04-22 14:25:00,49.18,49.19,49.15,49.18,45614.0,44.0061,44.0151,43.9793,44.0061,45614.0
2019-04-22 14:30:00,49.18,49.2,49.08,49.1,127266.0,44.0061,44.024,43.9166,43.9345,127266.0
2019-04-22 14:35:00,49.1,49.11,49.08,49.08,42186.0,43.9345,43.9435,43.9166,43.9166,42186.0
2019-04-22 14:40:00,49.07,49.09,49.05,49.07,23286.0,43.9077,43.9256,43.8898,43.9077,23286.0
2019-04-22 14:45:00,49.07,49.1,49.07,49.09,20898.0,43.9077,43.9345,43.9077,43.9256,20898.0
2019-04-22 14:50:00,49.09,49.13,49.07,49.11,41446.0,43.9256,43.9614,43.9077,43.9435,41446.0
2019-04-22 14:55:00,49.11,49.11,49.07,49.08,18858.0,43.9435,43.9435,43.9077,43.9166,18858.0
2019-04-22 15:00:00,49.09,49.09,49.04,49.05,29448.0,43.9256,43.9256,43.8809,43.8898,29448.0
2019-04-22 15:05:00,49.05,49.05,48.95,49.0,49064.0,43.8898,43.8898,43.8003,43.8451,49064.0
2019-04-22 15:10:00,49.0,49.02,48.96,48.98,64178.0,43.8451,43.863,43.8093,43.8272,64178.0
2019-04-22 15:15:00,48.98,48.99,48.92,48.99,27044.0,43.8272,43.8361,43.7735,43.8361,27044.0
2019-04-22 15:20:00,48.99,48.99,48.93,48.93,17296.0,43.8361,43.8361,43.7824,43.7824,17296.0
2019-04-22 15:25:00,48.95,48.99,48.93,48.95,23630.0,43.8003,43.8361,43.7824,43.8003,23630.0
2019-04-22 15:30:00,48.95,48.96,48.89,48.91,28738.0,43.8003,43.8093,43.7466,43.7645,28738.0
2019-04-22 15:35:00,48.91,48.97,48.91,48.94,28530.0,43.7645,43.8182,43.7645,43.7914,28530.0
2019-04-22 15:40:00,48.93,48.97,48.9,48.97,32588.0,43.7824,43.8182,43.7556,43.8182,32588.0
2019-04-22 15:45:00,48.97,48.99,48.95,48.98,62130.0,43.8182,43.8361,43.8003,43.8272,62130.0
2019-04-22 15:50:00,48.99,49.01,48.93,48.93,69612.0,43.8361,43.854,43.7824,43.7824,69612.0
2019-04-22 15:55:00,48.94,48.95,48.74,48.8,503426.0,43.7914,43.8003,43.6124,43.6661,503426.0
2019-04-23 09:30:00,48.86,49.08,48.79,48.9,71896.0,43.7198,43.9166,43.6572,43.7556,71896.0
2019-04-23 09:35:00,48.94,48.94,48.78,48.89,32176.0,43.7914,43.7914,43.6482,43.7466,32176.0
2019-04-23 09:40:00,48.91,49.05,48.83,49.02,22244.0,43.7645,43.8898,43.6929,43.863,22244.0
2019-04-23 09:45:00,49.05,49.05,48.78,48.93,23918.0,43.8898,43.8898,43.6482,43.7824,23918.0
2019-04-23 09:50:00,48.95,49.0,48.87,48.95,285808.0,43.8003,43.8451,43.7287,43.8003,285808.0
2019-04-23 09:55:00,48.97,49.01,48.92,48.93,14124.0,43.8182,43.854,43.7735,43.7824,14124.0
2019-04-23 10:00:00,48.96,49.05,48.92,49.03,57232.0,43.8093,43.8898,43.7735,43.8719,57232.0
2019-04-23 10:05:00,49.03,49.03,48.96,49.01,44116.0,43.8719,43.8719,43.8093,43.854,44116.0
2019-04-23 10:10:00,48.99,49.05,48.97,49.03,39766.0,43.8361,43.8898,43.8182,43.8719,39766.0
2019-04-23 10:15:00,49.03,49.09,49.02,49.05,39360.0,43.8719,43.9256,43.863,43.8898,39360.0
2019-04-23 10:20:00,49.04,49.06,48.99,48.99,28026.0,43.8809,43.8988,43.8361,43.8361,28026.0
2019-04-23 10:25:00,48.99,49.08,48.98,49.03,29348.0,43.8361,43.9166,43.8272,43.8719,29348.0
2019-04-23 10:30:00,49.04,49.1,49.01,49.01,23002.0,43.8809,43.9345,43.854,43.854,23002.0
2019-04-23 10:35:00,49.02,49.03,48.99,49.02,22742.0,43.863,43.8719,43.8361,43.863,22742.0
2019-04-23 10:40:00,49.02,49.06,49.0,49.06,17000.0,43.863,43.8988,43.8451,43.8988,17000.0
2019-04-23 10:45:00,49.06,49.06,48.94,48.95,32696.0,43.8988,43.8988,43.7914,43.8003,32696.0
2019-04-23 10:50:00,48.95,49.02,48.93,48.99,10408.0,43.8003,43.863,43.7824,43.8361,10408.0
2019-04-23 10:55:00,49.01,49.04,48.97,49.02,18970.0,43.854,43.8809,43.8182,43.863,18970.0
2019-04-23 11:00:00,49.02,49.04,48.97,48.99,27670.0,43.863,43.8809,43.8182,43.8361,27670.0
2019-04-23 11:05:00,49.0,49.04,48.96,49.03,18158.0,43.8451,43.8809,43.8093,43.8719,18158.0
2019-04-23 11:10:00,49.02,49.1,49.02,49.08,30348.0,43.863,43.9345,43.863,43.9166,30348.0
2019-04-23 11:15:00,49.08,49.1,49.01,49.03,21652.0,43.9166,43.9345,43.854,43.8719,21652.0
2019-04-23 11:20:00,49.04,49.16,49.04,49.15,17704.0,43.8809,43.9882,43.8809,43.9793,17704.0
2019-04-23 11:25:00,49.15,49.23,49.15,49.2,25200.0,43.9793,44.0509,43.9793,44.024,25200.0
2019-04-23 11:30:00,49.2,49.29,49.2,49.27,21962.0,44.024,44.1046,44.024,44.0867,21962.0
2019-04-23 11:35:00,49.27,49.34,49.23,49.31,58698.0,44.0867,44.1493,44.0509,44.1225,58698.0
2019-04-23 11:40:00,49.3,49.33,49.27,49.32,36062.0,44.1135,44.1403,44.0867,44.1314,36062.0
2019-04-23 11:45:00,49.31,49.38,49.31,49.38,14702.0,44.1225,44.1851,44.1225,44.1851,14702.0
2019-04-23 11:50:00,49.38,49.44,49.35,49.43,33092.0,44.1851,44.2388,44.1582,44.2298,33092.0
2019-04-23 11:55:00,49.43,49.48,49.41,49.48,42556.0,44.2298,44.2746,44.2119,44.2746,42556.0
2019-04-23 12:00:00,49.47,49.55,49.39,49.55,50642.0,44.2656,44.3372,44.194,44.3372,50642.0
2019-04-23 12:05:00,49.54,49.59,49.51,49.59,38946.0,44.3283,44.373,44.3014,44.373,38946.0
2019-04-23 12:10:00,49.6,49.63,49.55,49.57,27334.0,44.3819,44.4088,44.3372,44.3551,27334.0
2019-04-23 12:15:00,49.57,49.6,49.51,49.57,24764.0,44.3551,44.3819,44.3014,44.3551,24764.0
2019-04-23 12:20:00,49.58,49.6,49.52,49.52,27282.0,44.364,44.3819,44.3104,44.3104,27282.0
2019-04-23 12:25:00,49.52,49.62,49.52,49.6,23096.0,44.3104,44.3998,44.3104,44.3819,23096.0
2019-04-23 12:30:00,49.6,49.6,49.49,49.52,44400.0,44.3819,44.3819,44.2835,44.3104,44400.0
2019-04-23 12:35:00,49.52,49.57,49.51,49.56,16866.0,44.3104,44.3551,44.3014,44.3462,16866.0
2019-04-23 12:40:00,49.57,49.57,49.51,49.52,19774.0,44.3551,44.3551,44.3014,44.3104,19774.0
2019-04-23 12:45:00,49.52,49.52,49.49,49.49,11600.0,44.3104,44.3104,44.2835,44.2835,11600.0
2019-04-23 12:50:00,49.49,49.52,49.46,49.52,10200.0,44.2835,44.3104,44.2567,44.3104,10200.0
2019-04-23 12:55:00,49.51,49.52,49.48,49.49,19800.0,44.3014,44.3104,44.2746,44.2835,19800.0
2019-04-23 13:00:00,49.49,49.55,49.48,49.52,69812.0,44.2835,44.3372,44.2746,44.3104,69812.0
2019-04-23 13:05:00,49.51,49.52,49.47,49.52,14750.0,44.3014,44.3104,44.2656,44.3104,14750.0
2019-04-23 13:10:00,49.52,49.55,49.52,49.52,11200.0,44.3104,44.3372,44.3104,44.3104,11200.0
2019-04-23 13:15:00,49.52,49.54,49.43,49.43,20094.0,44.3104,44.3283,44.2298,44.2298,20094.0
2019-04-23 13:20:00,49.43,49.45,49.39,49.4,16752.0,44.2298,44.2477,44.194,44.203,16752.0
2019-04-23 13:25:00,49.4,49.4,49.37,49.38,14488.0,44.203,44.203,44.1761,44.1851,14488.0
2019-04-23 13:30:00,49.38,49.39,49.31,49.32,22092.0,44.1851,44.194,44.1225,44.1314,22092.0
2019-04-23 13:35:00,49.33,49.4,49.31,49.4,18600.0,44.1403,44.203,44.1225,44.203,18600.0
2019-04-23 13:40:00,49.41,49.41,49.35,49.37,13592.0,44.2119,44.2119,44.1582,44.1761,13592.0
2019-04-23 13:45:00,49.36,49.36,49.3,49.3,20230.0,44.1672,44.1672,44.1135,44.1135,20230.0
2019-04-23 13:50:00,49.3,49.3,49.24,49.26,17552.0,44.1135,44.1135,44.0598,44.0777,17552.0
2019-04-23 13:55:00,49.25,49.27,49.24,49.26,15620.0,44.0688,44.0867,44.0598,44.0777,15620.0
2019-04-23 14:00:00,49.26,49.26,49.2,49.22,19000.0,44.0777,44.0777,44.024,44.0419,19000.0
2019-04-23 14:05:00,49.22,49.24,49.18,49.19,26000.0,44.0419,44.0598,44.0061,44.0151,26000.0
2019-04-23 14:10:00,49.19,49.27,49.17,49.24,21612.0,44.0151,44.0867,43.9972,44.0598,21612.0
2019-04-23 14:15:00,49.26,49.27,49.24,49.24,22934.0,44.0777,44.0867,44.0598,44.0598,22934.0
2019-04-23 14:20:00,49.24,49.28,49.24,49.25,28202.0,44.0598,44.0956,44.0598,44.0688,28202.0
2019-04-23 14:25:00,49.24,49.32,49.24,49.29,14690.0,44.0598,44.1314,44.0598,44.1046,14690.0
2019-04-23 14:30:00,49.29,49.35,49.28,49.35,25796.0,44.1046,44.1582,44.0956,44.1582,25796.0
2019-04-23 14:35:00,49.35,49.36,49.31,49.33,22940.0,44.1582,44.1672,44.1225,44.1403,22940.0
2019-04-23 14:40:00,49.32,49.33,49.26,49.26,27554.0,44.1314,44.1403,44.0777,44.0777,27554.0
2019-04-23 14:45:00,49.26,49.3,49.26,49.27,16600.0,44.0777,44.1135,44.0777,44.0867,16600.0
2019-04-23 14:50:00,49.29,49.31,49.27,49.3,17664.0,44.1046,44.1225,44.0867,44.1135,17664.0
2019-04-23 14:55:00,49.31,49.34,49.31,49.34,17418.0,44.1225,44.1493,44.1225,44.1493,17418.0
2019-04-23 15:00:00,49.33,49.35,49.27,49.34,64136.0,44.1403,44.1582,44.0867,44.1493,64136.0
2019-04-23 15:05:00,49.34,49.38,49.33,49.38,36732.0,44.1493,44.1851,44.1403,44.1851,36732.0
2019-04-23 15:10:00,49.37,49.41,49.3,49.31,65886.0,44.1761,44.2119,44.1135,44.1225,65886.0
2019-04-23 15:15:00,49.33,49.33,49.24,49.27,38994.0,44.1403,44.1403,44.0598,44.0867,38994.0
2019-04-23 15:20:00,49.27,49.27,49.19,49.21,38282.0,44.0867,44.0867,44.0151,44.033,38282.0
2019-04-23 15:25:00,49.21,49.24,49.16,49.16,51720.0,44.033,44.0598,43.9882,43.9882,51720.0
2019-04-23 15:30:00,49.16,49.17,49.12,49.13,55806.0,43.9882,43.9972,43.9524,43.9614,55806.0
2019-04-23 15:35:00,49.12,49.12,49.04,49.04,55080.0,43.9524,43.9524,43.8809,43.8809,55080.0
2019-04-23 15:40:00,49.05,49.07,49.03,49.03,70174.0,43.8898,43.9077,43.8719,43.8719,70174.0
2019-04-23 15:45:00,49.03,49.04,48.97,48.99,80512.0,43.8719,43.8809,43.8182,43.8361,80512.0
2019-04-23 15:50:00,48.99,49.02,48.99,49.02,124376.0,43.8361,43.863,43.8361,43.863,124376.0
2019-04-23 15:55:00,49.02,49.12,49.01,49.08,304436.0,43.863,43.9524,43.854,43.9166,304436.0
2019-04-24 09:30:00,48.74,49.16,48.72,49.16,74012.0,43.6124,43.9882,43.5945,43.9882,74012.0
2019-04-24 09:35:00,49.17,49.5,49.15,49.38,62072.0,43.9972,44.2925,43.9793,44.1851,62072.0
2019-04-24 09:40:00,49.35,49.4,49.19,49.19,46342.0,44.1582,44.203,44.0151,44.0151,46342.0
2019-04-24 09:45:00,49.17,49.2,49.07,49.19,68346.0,43.9972,44.024,43.9077,44.0151,68346.0
2019-04-24 09:50:00,49.2,49.23,49.08,49.1,36754.0,44.024,44.0509,43.9166,43.9345,36754.0
2019-04-24 09:55:00,49.1,49.19,49.04,49.1,87672.0,43.9345,44.0151,43.8809,43.9345,87672.0
2019-04-24 10:00:00,49.1,49.27,49.09,49.21,47080.0,43.9345,44.0867,43.9256,44.033,47080.0
2019-04-24 10:05:00,49.23,49.26,49.14,49.2,75204.0,44.0509,44.0777,43.9703,44.024,75204.0
2019-04-24 10:10:00,49.19,49.21,49.12,49.15,16574.0,44.0151,44.033,43.9524,43.9793,16574.0
2019-04-24 10:15:00,49.15,49.3,49.15,49.3,25402.0,43.9793,44.1135,43.9793,44.1135,25402.0
2019-04-24 10:20:00,49.3,49.31,49.26,49.28,11524.0,44.1135,44.1225,44.0777,44.0956,11524.0
2019-04-24 10:25:00,49.27,49.31,49.21,49.26,16050.0,44.0867,44.1225,44.033,44.0777,16050.0
2019-04-24 10:30:00,49.25,49.33,49.18,49.33,18878.0,44.0688,44.1403,44.0061,44.1403,18878.0
2019-04-24 10:35:00,49.37,49.58,49.37,49.58,23144.0,44.1761,44.364,44.1761,44.364,23144.0
2019-04-24 10:40:00,49.55,49.55,49.45,49.46,16890.0,44.3372,44.3372,44.2477,44.2567,16890.0
2019-04-24 10:45:00,49.46,49.62,49.44,49.57,42732.0,44.2567,44.3998,44.2388,44.3551,42732.0
2019-04-24 10:50:00,49.56,49.68,49.54,49.68,14360.0,44.3462,44.4535,44.3283,44.4535,14360.0
2019-04-24 10:55:00,49.7,49.82,49.7,49.78,34290.0,44.4714,44.5788,44.4714,44.543,34290.0
2019-04-24 11:00:00,49.79,49.8,49.73,49.79,32752.0,44.552,44.5609,44.4983,44.552,32752.0
2019-04-24 11:05:00,49.8,49.93,49.79,49.86,38456.0,44.5609,44.6772,44.552,44.6146,38456.0
2019-04-24 11:10:00,49.88,49.96,49.87,49.88,43548.0,44.6325,44.7041,44.6235,44.6325,43548.0
2019-04-24 11:15:00,49.88,49.93,49.85,49.89,30260.0,44.6325,44.6772,44.6056,44.6414,30260.0
2019-04-24 11:20:00,49.9,49.92,49.84,49.92,31290.0,44.6504,44.6683,44.5967,44.6683,31290.0
2019-04-24 11:25:00,49.93,49.93,49.85,49.87,38270.0,44.6772,44.6772,44.6056,44.6235,38270.0
2019-04-24 11:30:00,49.87,49.94,49.87,49.94,30092.0,44.6235,44.6862,44.6235,44.6862,30092.0
2019-04-24 11:35:00,49.95,49.99,49.88,49.88,21368.0,44.6951,44.7309,44.6325,44.6325,21368.0
2019-04-24 11:40:00,49.88,49.92,49.85,49.88,12082.0,44.6325,44.6683,44.6056,44.6325,12082.0
2019-04-24 11:45:00,49.87,49.87,49.69,49.69,84196.0,44.6235,44.6235,44.4625,44.4625,84196.0
2019-04-24 11:50:00,49.68,49.69,49.59,49.6,14238.0,44.4535,44.4625,44.373,44.3819,14238.0
2019-04-24 11:55:00,49.63,49.65,49.49,49.5,35922.0,44.4088,44.4267,44.2835,44.2925,35922.0
2019-04-24 12:00:00,49.53,49.54,49.35,49.38,118926.0,44.3193,44.3283,44.1582,44.1851,118926.0
2019-04-24 12:05:00,49.38,49.44,49.31,49.38,48468.0,44.1851,44.2388,44.1225,44.1851,48468.0
2019-04-24 12:10:00,49.39,49.4,49.3,49.35,54462.0,44.194,44.203,44.1135,44.1582,54462.0
2019-04-24 12:15:00,49.34,49.55,49.29,49.55,38874.0,44.1493,44.3372,44.1046,44.3372,38874.0
2019-04-24 12:20:00,49.55,49.69,49.55,49.65,6186.0,44.3372,44.4625,44.3372,44.4267,6186.0
2019-04-24 12:25:00,49.65,49.7,49.63,49.7,7400.0,44.4267,44.4714,44.4088,44.4714,7400.0
2019-04-24 12:30:00,49.69,49.71,49.67,49.71,6350.0,44.4625,44.4804,44.4446,44.4804,6350.0
2019-04-24 12:35:00,49.7,49.74,49.68,49.69,10066.0,44.4714,44.5072,44.4535,44.4625,10066.0
2019-04-24 12:40:00,49.69,49.72,49.66,49.68,12946.0,44.4625,44.4893,44.4356,44.4535,12946.0
2019-04-24 12:45:00,49.68,49.68,49.6,49.62,11790.0,44.4535,44.4535,44.3819,44.3998,11790.0
2019-04-24 12:50:00,49.63,49.65,49.58,49.59,16994.0,44.4088,44.4267,44.364,44.373,16994.0
2019-04-24 12:55:00,49.58,49.59,49.46,49.49,17112.0,44.364,44.373,44.2567,44.2835,17112.0
2019-04-24 13:00:00,49.48,49.54,49.43,49.47,14398.0,44.2746,44.3283,44.2298,44.2656,14398.0
2019-04-24 13:05:00,49.49,49.53,49.44,49.46,33614.0,44.2835,44.3193,44.2388,44.2567,33614.0
2019-04-24 13:10:00,49.46,49.54,49.44,49.53,36750.0,44.2567,44.3283,44.2388,44.3193,36750.0
2019-04-24 13:15:00,49.54,49.58,49.54,49.56,17240.0,44.3283,44.364,44.3283,44.3462,17240.0
2019-04-24 13:20:00,49.56,49.65,49.55,49.64,16792.0,44.3462,44.4267,44.3372,44.4177,16792.0
2019-04-24 13:25:00,49.65,49.7,49.62,49.7,19868.0,44.4267,44.4714,44.3998,44.4714,19868.0
2019-04-24 13:30:00,49.7,49.76,49.7,49.76,14144.0,44.4714,44.5251,44.4714,44.5251,14144.0
2019-04-24 13:35:00,49.76,49.77,49.69,49.73,6852.0,44.5251,44.5341,44.4625,44.4983,6852.0
2019-04-24 13:40:00,49.73,49.73,49.67,49.71,8082.0,44.4983,44.4983,44.4446,44.4804,8082.0
2019-04-24 13:45:00,49.7,49.81,49.68,49.81,55756.0,44.4714,44.5698,44.4535,44.5698,55756.0
2019-04-24 13:50:00,49.81,49.84,49.78,49.8,15016.0,44.5698,44.5967,44.543,44.5609,15016.0
2019-04-24 13:55:00,49.8,49.81,49.76,49.76,6160.0,44.5609,44.5698,44.5251,44.5251,6160.0
2019-04-24 14:00:00,49.76,49.81,49.73,49.8,12278.0,44.5251,44.5698,44.4983,44.5609,12278.0
2019-04-24 14:05:00,49.8,49.82,49.77,49.81,11856.0,44.5609,44.5788,44.5341,44.5698,11856.0
2019-04-24 14:10:00,49.8,49.84,49.8,49.83,6096.0,44.5609,44.5967,44.5609,44.5877,6096.0
2019-04-24 14:15:00,49.83,49.83,49.74,49.76,22498.0,44.5877,44.5877,44.5072,44.5251,22498.0
2019-04-24 14:20:00,49.77,49.79,49.76,49.76,80502.0,44.5341,44.552,44.5251,44.5251,80502.0
2019-04-24 14:25:00,49.76,49.82,49.76,49.8,175756.0,44.5251,44.5788,44.5251,44.5609,175756.0
2019-04-24 14:30:00,49.8,49.8,49.74,49.78,12720.0,44.5609,44.5609,44.5072,44.543,12720.0
2019-04-24 14:35:00,49.78,49.8,49.77,49.79,11600.0,44.543,44.5609,44.5341,44.552,11600.0
2019-04-24 14:40:00,49.8,49.86,49.79,49.85,13022.0,44.5609,44.6146,44.552,44.6056,13022.0
2019-04-24 14:45:00,49.85,49.9,49.84,49.9,14000.0,44.6056,44.6504,44.5967,44.6504,14000.0
2019-04-24 14:50:00,49.9,49.93,49.86,49.92,12234.0,44.6504,44.6772,44.6146,44.6683,12234.0
2019-04-24 14:55:00,49.91,49.93,49.88,49.88,17152.0,44.6593,44.6772,44.6325,44.6325,17152.0
2019-04-24 15:00:00,49.9,49.9,49.87,49.9,23436.0,44.6504,44.6504,44.6235,44.6504,23436.0
2019-04-24 15:05:00,49.88,49.9,49.82,49.85,19942.0,44.6325,44.6504,44.5788,44.6056,19942.0
2019-04-24 15:10:00,49.84,49.84,49.75,49.76,27320.0,44.5967,44.5967,44.5162,44.5251,27320.0
2019-04-24 15:15:00,49.75,49.75,49.67,49.69,20276.0,44.5162,44.5162,44.4446,44.4625,20276.0
2019-04-24 15:20:00,49.69,49.7,49.6,49.6,33788.0,44.4625,44.4714,44.3819,44.3819,33788.0
2019-04-24 15:25:00,49.61,49.68,49.61,49.68,15660.0,44.3909,44.4535,44.3909,44.4535,15660.0
2019-04-24 15:30:00,49.68,49.71,49.64,49.67,34698.0,44.4535,44.4804,44.4177,44.4446,34698.0
2019-04-24 15:35:00,49.66,49.67,49.63,49.66,34686.0,44.4356,44.4446,44.4088,44.4356,34686.0
2019-04-24 15:40:00,49.66,49.68,49.61,49.68,24360.0,44.4356,44.4535,44.3909,44.4535,24360.0
2019-04-24 15:45:00,49.68,49.68,49.58,49.58,43568.0,44.4535,44.4535,44.364,44.364,43568.0
2019-04-24 15:50:00,49.58,49.58,49.46,49.48,48396.0,44.364,44.364,44.2567,44.2746,48396.0
2019-04-24 15:55:00,49.47,49.5,49.4,49.42,160020.0,44.2656,44.2925,44.203,44.2209,160020.0
2019-04-25 09:30:00,48.76,49.15,48.37,48.59,134088.0,43.6303,43.9793,43.2813,43.4782,134088.0
2019-04-25 09:35:00,48.57,48.71,48.41,48.69,58654.0,43.4603,43.5856,43.3171,43.5677,58654.0
2019-04-25 09:40:00,48.64,48.96,48.64,48.87,51142.0,43.5229,43.8093,43.5229,43.7287,51142.0
2019-04-25 09:45:00,48.88,49.06,48.81,49.06,29708.0,43.7377,43.8988,43.6751,43.8988,29708.0
2019-04-25 09:50:00,49.07,49.1,48.88,48.93,40914.0,43.9077,43.9345,43.7377,43.7824,40914.0
2019-04-25 09:55:00,48.88,48.92,48.71,48.73,31444.0,43.7377,43.7735,43.5856,43.6035,31444.0
2019-04-25 10:00:00,48.72,48.79,48.65,48.74,39856.0,43.5945,43.6572,43.5319,43.6124,39856.0
2019-04-25 10:05:00,48.72,48.73,48.48,48.48,51510.0,43.5945,43.6035,43.3798,43.3798,51510.0
2019-04-25 10:10:00,48.49,48.51,48.13,48.22,63324.0,43.3887,43.4066,43.0666,43.1471,63324.0
2019-04-25 10:15:00,48.23,48.34,48.08,48.08,69356.0,43.1561,43.2545,43.0219,43.0219,69356.0
2019-04-25 10:20:00,48.08,48.12,47.8,47.95,72882.0,43.0219,43.0576,42.7713,42.9055,72882.0
2019-04-25 10:25:00,47.99,48.1,47.92,48.04,44522.0,42.9413,43.0397,42.8787,42.9861,44522.0
2019-04-25 10:30:00,48.02,48.24,47.94,48.24,32052.0,42.9682,43.165,42.8966,43.165,32052.0
2019-04-25 10:35:00,48.23,48.32,48.18,48.28,23922.0,43.1561,43.2366,43.1113,43.2008,23922.0
2019-04-25 10:40:00,48.27,48.27,48.13,48.19,19366.0,43.1919,43.1919,43.0666,43.1203,19366.0
2019-04-25 10:45:00,48.2,48.27,48.12,48.26,15880.0,43.1292,43.1919,43.0576,43.1829,15880.0
2019-04-25 10:50:00,48.24,48.35,48.19,48.31,15278.0,43.165,43.2634,43.1203,43.2277,15278.0
2019-04-25 10:55:00,48.31,48.42,48.31,48.4,27216.0,43.2277,43.3261,43.2277,43.3082,27216.0
2019-04-25 11:00:00,48.37,48.57,48.37,48.54,20040.0,43.2813,43.4603,43.2813,43.4335,20040.0
2019-04-25 11:05:00,48.54,48.54,48.3,48.3,10420.0,43.4335,43.4335,43.2187,43.2187,10420.0
2019-04-25 11:10:00,48.3,48.3,48.22,48.3,14000.0,43.2187,43.2187,43.1471,43.2187,14000.0
2019-04-25 11:15:00,48.29,48.34,48.21,48.29,12590.0,43.2098,43.2545,43.1382,43.2098,12590.0
2019-04-25 11:20:00,48.29,48.47,48.29,48.47,9000.0,43.2098,43.3708,43.2098,43.3708,9000.0
2019-04-25 11:25:00,48.47,48.6,48.47,48.54,17842.0,43.3708,43.4871,43.3708,43.4335,17842.0
2019-04-25 11:30:00,48.57,48.6,48.45,48.46,9646.0,43.4603,43.4871,43.3529,43.3619,9646.0
2019-04-25 11:35:00,48.47,48.71,48.45,48.71,12830.0,43.3708,43.5856,43.3529,43.5856,12830.0
2019-04-25 11:40:00,48.71,48.78,48.67,48.76,17228.0,43.5856,43.6482,43.5498,43.6303,17228.0
2019-04-25 11:45:00,48.77,48.77,48.68,48.71,9200.0,43.6393,43.6393,43.5587,43.5856,9200.0
2019-04-25 11:50:00,48.72,48.83,48.71,48.8,12400.0,43.5945,43.6929,43.5856,43.6661,12400.0
2019-04-25 11:55:00,48.82,48.82,48.64,48.64,25948.0,43.684,43.684,43.5229,43.5229,25948.0
2019-04-25 12:00:00,48.68,48.74,48.65,48.74,24314.0,43.5587,43.6124,43.5319,43.6124,24314.0
2019-04-25 12:05:00,48.72,48.74,48.66,48.67,18646.0,43.5945,43.6124,43.5408,43.5498,18646.0
2019-04-25 12:10:00,48.67,48.76,48.67,48.76,19424.0,43.5498,43.6303,43.5498,43.6303,19424.0
2019-04-25 12:15:00,48.76,48.8,48.73,48.8,8256.0,43.6303,43.6661,43.6035,43.6661,8256.0
2019-04-25 12:20:00,48.8,48.81,48.74,48.75,14734.0,43.6661,43.6751,43.6124,43.6214,14734.0
2019-04-25 12:25:00,48.74,48.77,48.71,48.72,15792.0,43.6124,43.6393,43.5856,43.5945,15792.0
2019-04-25 12:30:00,48.7,48.81,48.64,48.81,29946.0,43.5766,43.6751,43.5229,43.6751,29946.0
2019-04-25 12:35:00,48.8,48.87,48.79,48.82,5298.0,43.6661,43.7287,43.6572,43.684,5298.0
2019-04-25 12:40:00,48.81,48.84,48.74,48.75,8360.0,43.6751,43.7019,43.6124,43.6214,8360.0
2019-04-25 12:45:00,48.75,48.81,48.74,48.76,15148.0,43.6214,43.6751,43.6124,43.6303,15148.0
2019-04-25 12:50:00,48.76,48.83,48.74,48.82,20810.0,43.6303,43.6929,43.6124,43.684,20810.0
2019-04-25 12:55:00,48.81,48.81,48.76,48.77,10918.0,43.6751,43.6751,43.6303,43.6393,10918.0
2019-04-25 13:00:00,48.79,48.87,48.78,48.85,10980.0,43.6572,43.7287,43.6482,43.7108,10980.0
2019-04-25 13:05:00,48.83,48.89,48.82,48.85,9060.0,43.6929,43.7466,43.684,43.7108,9060.0
2019-04-25 13:10:00,48.85,48.85,48.75,48.75,7450.0,43.7108,43.7108,43.6214,43.6214,7450.0
2019-04-25 13:15:00,48.77,48.8,48.74,48.75,5800.0,43.6393,43.6661,43.6124,43.6214,5800.0
2019-04-25 13:20:00,48.77,48.8,48.74,48.74,16566.0,43.6393,43.6661,43.6124,43.6124,16566.0
2019-04-25 13:25:00,48.74,48.79,48.72,48.77,6944.0,43.6124,43.6572,43.5945,43.6393,6944.0
2019-04-25 13:30:00,48.77,48.82,48.74,48.74,7262.0,43.6393,43.684,43.6124,43.6124,7262.0
2019-04-25 13:35:00,48.75,48.76,48.72,48.74,9348.0,43.6214,43.6303,43.5945,43.6124,9348.0
2019-04-25 13:40:00,48.73,48.73,48.63,48.63,6642.0,43.6035,43.6035,43.514,43.514,6642.0
2019-04-25 13:45:00,48.65,48.65,48.59,48.63,11052.0,43.5319,43.5319,43.4782,43.514,11052.0
2019-04-25 13:50:00,48.63,48.65,48.59,48.6,10962.0,43.514,43.5319,43.4782,43.4871,10962.0
2019-04-25 13:55:00,48.6,48.71,48.59,48.68,9600.0,43.4871,43.5856,43.4782,43.5587,9600.0
2019-04-25 14:00:00,48.71,48.73,48.69,48.7,6046.0,43.5856,43.6035,43.5677,43.5766,6046.0
2019-04-25 14:05:00,48.69,48.75,48.69,48.74,5800.0,43.5677,43.6214,43.5677,43.6124,5800.0
2019-04-25 14:10:00,48.74,48.82,48.73,48.79,9634.0,43.6124,43.684,43.6035,43.6572,9634.0
2019-04-25 14:15:00,48.79,48.79,48.73,48.77,8966.0,43.6572,43.6572,43.6035,43.6393,8966.0
2019-04-25 14:20:00,48.77,48.77,48.69,48.69,14844.0,43.6393,43.6393,43.5677,43.5677,14844.0
2019-04-25 14:25:00,48.68,48.69,48.65,48.68,16986.0,43.5587,43.5677,43.5319,43.5587,16986.0
2019-04-25 14:30:00,48.7,48.72,48.69,48.7,10976.0,43.5766,43.5945,43.5677,43.5766,10976.0
2019-04-25 14:35:00,48.71,48.72,48.66,48.72,11198.0,43.5856,43.5945,43.5408,43.5945,11198.0
2019-04-25 14:40:00,48.73,48.75,48.71,48.71,16586.0,43.6035,43.6214,43.5856,43.5856,16586.0
2019-04-25 14:45:00,48.72,48.77,48.72,48.74,9176.0,43.5945,43.6393,43.5945,43.6124,9176.0
2019-04-25 14:50:00,48.74,48.81,48.74,48.77,10144.0,43.6124,43.6751,43.6124,43.6393,10144.0
2019-04-25 14:55:00,48.77,48.84,48.76,48.77,53014.0,43.6393,43.7019,43.6303,43.6393,53014.0
2019-04-25 15:00:00,48.77,48.77,48.71,48.73,16592.0,43.6393,43.6393,43.5856,43.6035,16592.0
2019-04-25 15:05:00,48.73,48.76,48.71,48.74,25644.0,43.6035,43.6303,43.5856,43.6124,25644.0
2019-04-25 15:10:00,48.73,48.75,48.71,48.73,9800.0,43.6035,43.6214,43.5856,43.6035,9800.0
2019-04-25 15:15:00,48.72,48.79,48.72,48.74,15752.0,43.5945,43.6572,43.5945,43.6124,15752.0
2019-04-25 15:20:00,48.74,48.74,48.66,48.7,11632.0,43.6124,43.6124,43.5408,43.5766,11632.0
2019-04-25 15:25:00,48.7,48.72,48.67,48.68,16740.0,43.5766,43.5945,43.5498,43.5587,16740.0
2019-04-25 15:30:00,48.67,48.73,48.66,48.71,19096.0,43.5498,43.6035,43.5408,43.5856,19096.0
2019-04-25 15:35:00,48.72,48.76,48.72,48.73,24412.0,43.5945,43.6303,43.5945,43.6035,24412.0
2019-04-25 15:40:00,48.74,48.75,48.71,48.73,33352.0,43.6124,43.6214,43.5856,43.6035,33352.0
2019-04-25 15:45:00,48.74,48.77,48.74,48.76,38276.0,43.6124,43.6393,43.6124,43.6303,38276.0
2019-04-25 15:50:00,48.76,48.81,48.73,48.78,61864.0,43.6303,43.6751,43.6035,43.6482,61864.0
2019-04-25 15:55:00,48.77,48.81,48.74,48.74,97844.0,43.6393,43.6751,43.6124,43.6124,97844.0
2019-04-26 09:30:00,48.0,48.15,47.76,48.09,100228.0,42.9503,43.0845,42.7355,43.0308,100228.0
2019-04-26 09:35:00,48.13,48.16,47.71,47.82,59678.0,43.0666,43.0934,42.6908,42.7892,59678.0
2019-04-26 09:40:00,47.8,47.91,47.67,47.72,66008.0,42.7713,42.8697,42.655,42.6997,66008.0
2019-04-26 09:45:00,47.71,47.83,47.55,47.8,81074.0,42.6908,42.7982,42.5476,42.7713,81074.0
2019-04-26 09:50:00,47.82,48.21,47.82,48.1,40094.0,42.7892,43.1382,42.7892,43.0397,40094.0
2019-04-26 09:55:00,48.07,48.07,47.85,47.85,26628.0,43.0129,43.0129,42.816,42.816,26628.0
2019-04-26 10:00:00,47.87,47.91,47.63,47.84,35902.0,42.8339,42.8697,42.6192,42.8071,35902.0
2019-04-26 10:05:00,47.83,47.97,47.83,47.91,30126.0,42.7982,42.9234,42.7982,42.8697,30126.0
2019-04-26 10:10:00,47.91,48.18,47.88,48.17,17648.0,42.8697,43.1113,42.8429,43.1024,17648.0
2019-04-26 10:15:00,48.15,48.39,48.15,48.28,31466.0,43.0845,43.2992,43.0845,43.2008,31466.0
2019-04-26 10:20:00,48.27,48.41,48.2,48.4,30840.0,43.1919,43.3171,43.1292,43.3082,30840.0
2019-04-26 10:25:00,48.38,48.38,48.24,48.24,22516.0,43.2903,43.2903,43.165,43.165,22516.0
2019-04-26 10:30:00,48.25,48.46,48.18,48.41,46068.0,43.174,43.3619,43.1113,43.3171,46068.0
2019-04-26 10:35:00,48.41,48.59,48.37,48.57,19148.0,43.3171,43.4782,43.2813,43.4603,19148.0
2019-04-26 10:40:00,48.52,48.62,48.43,48.6,19806.0,43.4156,43.505,43.335,43.4871,19806.0
2019-04-26 10:45:00,48.63,48.71,48.63,48.65,11652.0,43.514,43.5856,43.514,43.5319,11652.0
2019-04-26 10:50:00,48.65,48.73,48.6,48.71,19164.0,43.5319,43.6035,43.4871,43.5856,19164.0
2019-04-26 10:55:00,48.73,48.8,48.63,48.8,35286.0,43.6035,43.6661,43.514,43.6661,35286.0
2019-04-26 11:00:00,48.8,48.82,48.71,48.71,16684.0,43.6661,43.684,43.5856,43.5856,16684.0
2019-04-26 11:05:00,48.71,48.85,48.7,48.79,13790.0,43.5856,43.7108,43.5766,43.6572,13790.0
2019-04-26 11:10:00,48.77,48.96,48.75,48.88,56648.0,43.6393,43.8093,43.6214,43.7377,56648.0
2019-04-26 11:15:00,48.89,48.95,48.77,48.8,32108.0,43.7466,43.8003,43.6393,43.6661,32108.0
2019-04-26 11:20:00,48.8,48.88,48.8,48.81,19510.0,43.6661,43.7377,43.6661,43.6751,19510.0
2019-04-26 11:25:00,48.78,48.83,48.72,48.83,20840.0,43.6482,43.6929,43.5945,43.6929,20840.0
2019-04-26 11:30:00,48.83,48.83,48.75,48.8,10452.0,43.6929,43.6929,43.6214,43.6661,10452.0
2019-04-26 11:35:00,48.83,48.85,48.77,48.81,31726.0,43.6929,43.7108,43.6393,43.6751,31726.0
2019-04-26 11:40:00,48.81,48.85,48.77,48.85,18780.0,43.6751,43.7108,43.6393,43.7108,18780.0
2019-04-26 11:45:00,48.85,48.94,48.84,48.92,16018.0,43.7108,43.7914,43.7019,43.7735,16018.0
2019-04-26 11:50:00,48.91,48.92,48.85,48.88,14310.0,43.7645,43.7735,43.7108,43.7377,14310.0
2019-04-26 11:55:00,48.9,48.91,48.81,48.88,31956.0,43.7556,43.7645,43.6751,43.7377,31956.0
2019-04-26 12:00:00,48.89,48.91,48.84,48.9,15714.0,43.7466,43.7645,43.7019,43.7556,15714.0
2019-04-26 12:05:00,48.91,48.99,48.9,48.91,13600.0,43.7645,43.8361,43.7556,43.7645,13600.0
2019-04-26 12:10:00,48.92,48.92,48.85,48.91,9874.0,43.7735,43.7735,43.7108,43.7645,9874.0
2019-04-26 12:15:00,48.91,48.93,48.86,48.93,11800.0,43.7645,43.7824,43.7198,43.7824,11800.0
2019-04-26 12:20:00,48.92,48.95,48.89,48.95,8600.0,43.7735,43.8003,43.7466,43.8003,8600.0
2019-04-26 12:25:00,48.95,48.99,48.93,48.98,24470.0,43.8003,43.8361,43.7824,43.8272,24470.0
2019-04-26 12:30:00,48.98,49.02,48.98,49.01,21402.0,43.8272,43.863,43.8272,43.854,21402.0
2019-04-26 12:35:00,49.01,49.01,48.95,48.96,10158.0,43.854,43.854,43.8003,43.8093,10158.0
2019-04-26 12:40:00,48.96,49.0,48.93,49.0,9328.0,43.8093,43.8451,43.7824,43.8451,9328.0
2019-04-26 12:45:00,48.99,49.02,48.95,49.02,8258.0,43.8361,43.863,43.8003,43.863,8258.0
2019-04-26 12:50:00,49.01,49.02,48.96,49.01,7366.0,43.854,43.863,43.8093,43.854,7366.0
2019-04-26 12:55:00,49.02,49.02,48.99,49.01,10620.0,43.863,43.863,43.8361,43.854,10620.0
2019-04-26 13:00:00,49.02,49.02,48.92,48.95,7500.0,43.863,43.863,43.7735,43.8003,7500.0
2019-04-26 13:05:00,48.96,49.01,48.93,48.95,13102.0,43.8093,43.854,43.7824,43.8003,13102.0
2019-04-26 13:10:00,48.95,48.98,48.92,48.95,12250.0,43.8003,43.8272,43.7735,43.8003,12250.0
2019-04-26 13:15:00,48.96,48.97,48.92,48.96,14600.0,43.8093,43.8182,43.7735,43.8093,14600.0
2019-04-26 13:20:00,48.95,48.96,48.92,48.92,7994.0,43.8003,43.8093,43.7735,43.7735,7994.0
2019-04-26 13:25:00,48.92,48.94,48.89,48.94,6576.0,43.7735,43.7914,43.7466,43.7914,6576.0
2019-04-26 13:30:00,48.93,49.01,48.93,49.01,11340.0,43.7824,43.854,43.7824,43.854,11340.0
2019-04-26 13:35:00,49.01,49.02,48.91,48.93,8542.0,43.854,43.863,43.7645,43.7824,8542.0
2019-04-26 13:40:00,48.96,49.02,48.86,49.0,37348.0,43.8093,43.863,43.7198,43.8451,37348.0
2019-04-26 13:45:00,49.02,49.06,48.99,49.06,6380.0,43.863,43.8988,43.8361,43.8988,6380.0
2019-04-26 13:50:00,49.06,49.09,49.02,49.08,21984.0,43.8988,43.9256,43.863,43.9166,21984.0
2019-04-26 13:55:00,49.07,49.09,49.03,49.07,8194.0,43.9077,43.9256,43.8719,43.9077,8194.0
2019-04-26 14:00:00,49.07,49.07,48.97,49.02,14680.0,43.9077,43.9077,43.8182,43.863,14680.0
2019-04-26 14:05:00,49.02,49.07,49.02,49.05,13062.0,43.863,43.9077,43.863,43.8898,13062.0
2019-04-26 14:10:00,49.06,49.07,49.02,49.07,21354.0,43.8988,43.9077,43.863,43.9077,21354.0
2019-04-26 14:15:00,49.08,49.15,49.08,49.13,10506.0,43.9166,43.9793,43.9166,43.9614,10506.0
2019-04-26 14:20:00,49.12,49.13,49.06,49.09,7626.0,43.9524,43.9614,43.8988,43.9256,7626.0
2019-04-26 14:25:00,49.1,49.11,49.06,49.08,7938.0,43.9345,43.9435,43.8988,43.9166,7938.0
2019-04-26 14:30:00,49.09,49.11,49.05,49.06,11330.0,43.9256,43.9435,43.8898,43.8988,11330.0
2019-04-26 14:35:00,49.06,49.06,49.03,49.03,16704.0,43.8988,43.8988,43.8719,43.8719,16704.0
2019-04-26 14:40:00,49.04,49.07,49.02,49.07,10610.0,43.8809,43.9077,43.863,43.9077,10610.0
2019-04-26 14:45:00,49.08,49.08,49.02,49.04,15698.0,43.9166,43.9166,43.863,43.8809,15698.0
2019-04-26 14:50:00,49.04,49.05,48.98,49.0,9208.0,43.8809,43.8898,43.8272,43.8451,9208.0
2019-04-26 14:55:00,48.99,49.04,48.99,49.04,14528.0,43.8361,43.8809,43.8361,43.8809,14528.0
2019-04-26 15:00:00,49.04,49.11,49.02,49.11,15842.0,43.8809,43.9435,43.863,43.9435,15842.0
2019-04-26 15:05:00,49.12,49.16,49.1,49.13,10562.0,43.9524,43.9882,43.9345,43.9614,10562.0
2019-04-26 15:10:00,49.13,49.15,49.08,49.1,11902.0,43.9614,43.9793,43.9166,43.9345,11902.0
2019-04-26 15:15:00,49.1,49.11,49.07,49.09,8892.0,43.9345,43.9435,43.9077,43.9256,8892.0
2019-04-26 15:20:00,49.1,49.13,49.08,49.13,18928.0,43.9345,43.9614,43.9166,43.9614,18928.0
2019-04-26 15:25:00,49.13,49.18,49.11,49.15,15266.0,43.9614,44.0061,43.9435,43.9793,15266.0
2019-04-26 15:30:00,49.14,49.16,49.1,49.15,25116.0,43.9703,43.9882,43.9345,43.9793,25116.0
2019-04-26 15:35:00,49.14,49.16,49.1,49.16,15550.0,43.9703,43.9882,43.9345,43.9882,15550.0
2019-04-26 15:40:00,49.16,49.2,49.15,49.2,26844.0,43.9882,44.024,43.9793,44.024,26844.0
2019-04-26 15:45:00,49.21,49.21,49.09,49.16,48658.0,44.033,44.033,43.9256,43.9882,48658.0
2019-04-26 15:50:00,49.16,49.18,49.08,49.15,52470.0,43.9882,44.0061,43.9166,43.9793,52470.0
2019-04-26 15:55:00,49.15,49.24,49.15,49.21,102182.0,43.9793,44.0598,43.9793,44.033,102182.0
2019-04-29 09:30:00,49.13,49.2,49.13,49.16,110520.0,43.9614,44.024,43.9614,43.9882,110520.0
2019-04-29 09:35:00,49.16,49.4,49.12,49.26,38066.0,43.9882,44.203,43.9524,44.0777,38066.0
2019-04-29 09:40:00,49.22,49.36,49.15,49.3,22352.0,44.0419,44.1672,43.9793,44.1135,22352.0
2019-04-29 09:45:00,49.29,49.36,49.21,49.25,18594.0,44.1046,44.1672,44.033,44.0688,18594.0
2019-04-29 09:50:00,49.22,49.22,49.08,49.17,14806.0,44.0419,44.0419,43.9166,43.9972,14806.0
2019-04-29 09:55:00,49.22,49.38,49.2,49.26,27102.0,44.0419,44.1851,44.024,44.0777,27102.0
2019-04-29 10:00:00,49.25,49.31,49.19,49.23,70444.0,44.0688,44.1225,44.0151,44.0509,70444.0
2019-04-29 10:05:00,49.28,49.33,49.19,49.26,22400.0,44.0956,44.1403,44.0151,44.0777,22400.0
2019-04-29 10:10:00,49.27,49.37,49.23,49.34,58290.0,44.0867,44.1761,44.0509,44.1493,58290.0
2019-04-29 10:15:00,49.32,49.43,49.32,49.41,11868.0,44.1314,44.2298,44.1314,44.2119,11868.0
2019-04-29 10:20:00,49.43,49.45,49.36,49.43,17182.0,44.2298,44.2477,44.1672,44.2298,17182.0
2019-04-29 10:25:00,49.43,49.48,49.38,49.42,8380.0,44.2298,44.2746,44.1851,44.2209,8380.0
2019-04-29 10:30:00,49.43,49.46,49.32,49.46,10116.0,44.2298,44.2567,44.1314,44.2567,10116.0
2019-04-29 10:35:00,49.44,49.49,49.41,49.46,15798.0,44.2388,44.2835,44.2119,44.2567,15798.0
2019-04-29 10:40:00,49.47,49.47,49.4,49.42,12634.0,44.2656,44.2656,44.203,44.2209,12634.0
2019-04-29 10:45:00,49.41,49.49,49.41,49.49,5424.0,44.2119,44.2835,44.2119,44.2835,5424.0
2019-04-29 10:50:00,49.49,49.56,49.47,49.51,10328.0,44.2835,44.3462,44.2656,44.3014,10328.0
2019-04-29 10:55:00,49.51,49.57,49.49,49.52,11602.0,44.3014,44.3551,44.2835,44.3104,11602.0
2019-04-29 11:00:00,49.52,49.58,49.48,49.51,28446.0,44.3104,44.364,44.2746,44.3014,28446.0
2019-04-29 11:05:00,49.51,49.55,49.49,49.49,8290.0,44.3014,44.3372,44.2835,44.2835,8290.0
2019-04-29 11:10:00,49.51,49.52,49.42,49.42,14946.0,44.3014,44.3104,44.2209,44.2209,14946.0
2019-04-29 11:15:00,49.43,49.49,49.43,49.45,7450.0,44.2298,44.2835,44.2298,44.2477,7450.0
2019-04-29 11:20:00,49.45,49.49,49.42,49.45,22600.0,44.2477,44.2835,44.2209,44.2477,22600.0
2019-04-29 11:25:00,49.43,49.46,49.38,49.41,13498.0,44.2298,44.2567,44.1851,44.2119,13498.0
2019-04-29 11:30:00,49.41,49.43,49.35,49.41,14648.0,44.2119,44.2298,44.1582,44.2119,14648.0
2019-04-29 11:35:00,49.4,49.48,49.4,49.47,7770.0,44.203,44.2746,44.203,44.2656,7770.0
2019-04-29 11:40:00,49.45,49.47,49.4,49.4,11178.0,44.2477,44.2656,44.203,44.203,11178.0
2019-04-29 11:45:00,49.42,49.43,49.38,49.38,6400.0,44.2209,44.2298,44.1851,44.1851,6400.0
2019-04-29 11:50:00,49.4,49.46,49.37,49.45,6710.0,44.203,44.2567,44.1761,44.2477,6710.0
2019-04-29 11:55:00,49.45,49.55,49.45,49.52,19200.0,44.2477,44.3372,44.2477,44.3104,19200.0
2019-04-29 12:00:00,49.51,49.59,49.5,49.58,17752.0,44.3014,44.373,44.2925,44.364,17752.0
2019-04-29 12:05:00,49.57,49.64,49.57,49.6,10540.0,44.3551,44.4177,44.3551,44.3819,10540.0
2019-04-29 12:10:00,49.6,49.63,49.59,49.63,16380.0,44.3819,44.4088,44.373,44.4088,16380.0
2019-04-29 12:15:00,49.62,49.62,49.55,49.55,7990.0,44.3998,44.3998,44.3372,44.3372,7990.0
2019-04-29 12:20:00,49.55,49.59,49.54,49.58,9106.0,44.3372,44.373,44.3283,44.364,9106.0
2019-04-29 12:25:00,49.57,49.58,49.52,49.52,7698.0,44.3551,44.364,44.3104,44.3104,7698.0
2019-04-29 12:30:00,49.52,49.56,49.5,49.54,11356.0,44.3104,44.3462,44.2925,44.3283,11356.0
2019-04-29 12:35:00,49.54,49.55,49.48,49.48,13004.0,44.3283,44.3372,44.2746,44.2746,13004.0
2019-04-29 12:40:00,49.49,49.54,49.49,49.49,8514.0,44.2835,44.3283,44.2835,44.2835,8514.0
2019-04-29 12:45:00,49.51,49.51,49.49,49.51,9294.0,44.3014,44.3014,44.2835,44.3014,9294.0
2019-04-29 12:50:00,49.51,49.59,49.51,49.56,5400.0,44.3014,44.373,44.3014,44.3462,5400.0
2019-04-29 12:55:00,49.57,49.57,49.52,49.54,7090.0,44.3551,44.3551,44.3104,44.3283,7090.0
2019-04-29 13:00:00,49.53,49.54,49.5,49.5,4512.0,44.3193,44.3283,44.2925,44.2925,4512.0
2019-04-29 13:05:00,49.5,49.53,49.48,49.52,10200.0,44.2925,44.3193,44.2746,44.3104,10200.0
2019-04-29 13:10:00,49.52,49.52,49.47,49.48,4186.0,44.3104,44.3104,44.2656,44.2746,4186.0
2019-04-29 13:15:00,49.49,49.53,49.46,49.49,12228.0,44.2835,44.3193,44.2567,44.2835,12228.0
2019-04-29 13:20:00,49.49,49.49,49.42,49.42,11200.0,44.2835,44.2835,44.2209,44.2209,11200.0
2019-04-29 13:25:00,49.42,49.47,49.4,49.45,11208.0,44.2209,44.2656,44.203,44.2477,11208.0
2019-04-29 13:30:00,49.44,49.49,49.43,49.49,5026.0,44.2388,44.2835,44.2298,44.2835,5026.0
2019-04-29 13:35:00,49.49,49.49,49.44,49.45,7600.0,44.2835,44.2835,44.2388,44.2477,7600.0
2019-04-29 13:40:00,49.46,49.51,49.46,49.47,9714.0,44.2567,44.3014,44.2567,44.2656,9714.0
2019-04-29 13:45:00,49.48,49.51,49.45,49.47,8346.0,44.2746,44.3014,44.2477,44.2656,8346.0
2019-04-29 13:50:00,49.48,49.49,49.45,49.47,4214.0,44.2746,44.2835,44.2477,44.2656,4214.0
2019-04-29 13:55:00,49.5,49.55,49.47,49.52,20950.0,44.2925,44.3372,44.2656,44.3104,20950.0
2019-04-29 14:00:00,49.55,49.6,49.53,49.57,12026.0,44.3372,44.3819,44.3193,44.3551,12026.0
2019-04-29 14:05:00,49.56,49.57,49.5,49.53,44348.0,44.3462,44.3551,44.2925,44.3193,44348.0
2019-04-29 14:10:00,49.54,49.55,49.49,49.49,45408.0,44.3283,44.3372,44.2835,44.2835,45408.0
2019-04-29 14:15:00,49.51,49.57,49.51,49.57,17440.0,44.3014,44.3551,44.3014,44.3551,17440.0
2019-04-29 14:20:00,49.57,49.59,49.54,49.54,17234.0,44.3551,44.373,44.3283,44.3283,17234.0
2019-04-29 14:25:00,49.55,49.56,49.5,49.5,10748.0,44.3372,44.3462,44.2925,44.2925,10748.0
2019-04-29 14:30:00,49.49,49.55,49.49,49.54,9362.0,44.2835,44.3372,44.2835,44.3283,9362.0
2019-04-29 14:35:00,49.55,49.56,49.51,49.55,37076.0,44.3372,44.3462,44.3014,44.3372,37076.0
2019-04-29 14:40:00,49.54,49.57,49.53,49.55,31120.0,44.3283,44.3551,44.3193,44.3372,31120.0
2019-04-29 14:45:00,49.55,49.56,49.5,49.52,15636.0,44.3372,44.3462,44.2925,44.3104,15636.0
2019-04-29 14:50:00,49.51,49.57,49.51,49.57,23942.0,44.3014,44.3551,44.3014,44.3551,23942.0
2019-04-29 14:55:00,49.57,49.61,49.57,49.58,29472.0,44.3551,44.3909,44.3551,44.364,29472.0
2019-04-29 15:00:00,49.59,49.6,49.53,49.53,23452.0,44.373,44.3819,44.3193,44.3193,23452.0
2019-04-29 15:05:00,49.54,49.58,49.54,49.55,13214.0,44.3283,44.364,44.3283,44.3372,13214.0
2019-04-29 15:10:00,49.56,49.57,49.52,49.52,21336.0,44.3462,44.3551,44.3104,44.3104,21336.0
2019-04-29 15:15:00,49.52,49.56,49.52,49.55,8008.0,44.3104,44.3462,44.3104,44.3372,8008.0
2019-04-29 15:20:00,49.55,49.59,49.54,49.57,14864.0,44.3372,44.373,44.3283,44.3551,14864.0
2019-04-29 15:25:00,49.58,49.58,49.51,49.55,11366.0,44.364,44.364,44.3014,44.3372,11366.0
2019-04-29 15:30:00,49.55,49.55,49.52,49.52,12780.0,44.3372,44.3372,44.3104,44.3104,12780.0
2019-04-29 15:35:00,49.52,49.56,49.52,49.53,12690.0,44.3104,44.3462,44.3104,44.3193,12690.0
2019-04-29 15:40:00,49.52,49.55,49.49,49.49,27740.0,44.3104,44.3372,44.2835,44.2835,27740.0
2019-04-29 15:45:00,49.49,49.51,49.46,49.48,48394.0,44.2835,44.3014,44.2567,44.2746,48394.0
2019-04-29 15:50:00,49.47,49.49,49.44,49.45,62396.0,44.2656,44.2835,44.2388,44.2477,62396.0
2019-04-29 15:55:00,49.46,49.47,49.36,49.37,207412.0,44.2567,44.2656,44.1672,44.1761,207412.0
2019-04-30 09:30:00,49.9,49.9,49.32,49.56,208576.0,44.6504,44.6504,44.1314,44.3462,208576.0
2019-04-30 09:35:00,49.58,49.69,49.49,49.68,16450.0,44.364,44.4625,44.2835,44.4535,16450.0
2019-04-30 09:40:00,49.7,49.82,49.7,49.8,19016.0,44.4714,44.5788,44.4714,44.5609,19016.0
2019-04-30 09:45:00,49.75,49.76,49.6,49.63,24728.0,44.5162,44.5251,44.3819,44.4088,24728.0
2019-04-30 09:50:00,49.63,49.73,49.59,49.68,19830.0,44.4088,44.4983,44.373,44.4535,19830.0
2019-04-30 09:55:00,49.66,49.71,49.53,49.56,43020.0,44.4356,44.4804,44.3193,44.3462,43020.0
2019-04-30 10:00:00,49.58,49.73,49.56,49.7,51200.0,44.364,44.4983,44.3462,44.4714,51200.0
2019-04-30 10:05:00,49.73,49.85,49.7,49.84,88176.0,44.4983,44.6056,44.4714,44.5967,88176.0
2019-04-30 10:10:00,49.84,49.95,49.84,49.87,30164.0,44.5967,44.6951,44.5967,44.6235,30164.0
2019-04-30 10:15:00,49.85,49.93,49.85,49.87,55210.0,44.6056,44.6772,44.6056,44.6235,55210.0
2019-04-30 10:20:00,49.88,49.91,49.85,49.85,21664.0,44.6325,44.6593,44.6056,44.6056,21664.0
2019-04-30 10:25:00,49.84,49.85,49.77,49.82,35450.0,44.5967,44.6056,44.5341,44.5788,35450.0
2019-04-30 10:30:00,49.83,49.86,49.81,49.85,24914.0,44.5877,44.6146,44.5698,44.6056,24914.0
2019-04-30 10:35:00,49.85,49.85,49.74,49.74,8400.0,44.6056,44.6056,44.5072,44.5072,8400.0
2019-04-30 10:40:00,49.72,49.79,49.7,49.71,20022.0,44.4893,44.552,44.4714,44.4804,20022.0
2019-04-30 10:45:00,49.71,49.77,49.71,49.73,11482.0,44.4804,44.5341,44.4804,44.4983,11482.0
2019-04-30 10:50:00,49.76,49.83,49.74,49.74,14066.0,44.5251,44.5877,44.5072,44.5072,14066.0
2019-04-30 10:55:00,49.74,49.77,49.63,49.63,20896.0,44.5072,44.5341,44.4088,44.4088,20896.0
2019-04-30 11:00:00,49.63,49.66,49.45,49.49,70122.0,44.4088,44.4356,44.2477,44.2835,70122.0
2019-04-30 11:05:00,49.51,49.51,49.31,49.33,48168.0,44.3014,44.3014,44.1225,44.1403,48168.0
2019-04-30 11:10:00,49.32,49.35,49.28,49.32,22448.0,44.1314,44.1582,44.0956,44.1314,22448.0
2019-04-30 11:15:00,49.33,49.35,49.3,49.35,29752.0,44.1403,44.1582,44.1135,44.1582,29752.0
2019-04-30 11:20:00,49.35,49.49,49.34,49.48,15408.0,44.1582,44.2835,44.1493,44.2746,15408.0
2019-04-30 11:25:00,49.46,49.46,49.38,49.43,10744.0,44.2567,44.2567,44.1851,44.2298,10744.0
2019-04-30 11:30:00,49.44,49.59,49.43,49.58,27946.0,44.2388,44.373,44.2298,44.364,27946.0
2019-04-30 11:35:00,49.58,49.65,49.54,49.61,17434.0,44.364,44.4267,44.3283,44.3909,17434.0
2019-04-30 11:40:00,49.62,49.73,49.62,49.73,15828.0,44.3998,44.4983,44.3998,44.4983,15828.0
2019-04-30 11:45:00,49.72,49.81,49.7,49.8,32580.0,44.4893,44.5698,44.4714,44.5609,32580.0
2019-04-30 11:50:00,49.79,49.85,49.79,49.84,12490.0,44.552,44.6056,44.552,44.5967,12490.0
2019-04-30 11:55:00,49.84,49.88,49.79,49.81,17462.0,44.5967,44.6325,44.552,44.5698,17462.0
2019-04-30 12:00:00,49.8,49.82,49.73,49.73,9440.0,44.5609,44.5788,44.4983,44.4983,9440.0
2019-04-30 12:05:00,49.74,49.81,49.73,49.77,12100.0,44.5072,44.5698,44.4983,44.5341,12100.0
2019-04-30 12:10:00,49.77,49.85,49.77,49.85,7608.0,44.5341,44.6056,44.5341,44.6056,7608.0
2019-04-30 12:15:00,49.85,49.87,49.83,49.85,184532.0,44.6056,44.6235,44.5877,44.6056,184532.0
2019-04-30 12:20:00,49.85,49.87,49.84,49.85,13332.0,44.6056,44.6235,44.5967,44.6056,13332.0
2019-04-30 12:25:00,49.84,49.85,49.79,49.84,18398.0,44.5967,44.6056,44.552,44.5967,18398.0
2019-04-30 12:30:00,49.85,49.85,49.8,49.82,17764.0,44.6056,44.6056,44.5609,44.5788,17764.0
2019-04-30 12:35:00,49.83,49.95,49.82,49.94,23180.0,44.5877,44.6951,44.5788,44.6862,23180.0
2019-04-30 12:40:00,49.95,49.99,49.94,49.96,16718.0,44.6951,44.7309,44.6862,44.7041,16718.0
2019-04-30 12:45:00,49.96,49.97,49.82,49.82,12000.0,44.7041,44.713,44.5788,44.5788,12000.0
2019-04-30 12:50:00,49.8,49.92,49.8,49.87,16006.0,44.5609,44.6683,44.5609,44.6235,16006.0
2019-04-30 12:55:00,49.88,49.91,49.85,49.88,23758.0,44.6325,44.6593,44.6056,44.6325,23758.0
2019-04-30 13:00:00,49.88,49.9,49.85,49.85,25654.0,44.6325,44.6504,44.6056,44.6056,25654.0
2019-04-30 13:05:00,49.84,49.9,49.82,49.9,21636.0,44.5967,44.6504,44.5788,44.6504,21636.0
2019-04-30 13:10:00,49.9,49.9,49.76,49.76,25300.0,44.6504,44.6504,44.5251,44.5251,25300.0
2019-04-30 13:15:00,49.77,49.82,49.75,49.79,24966.0,44.5341,44.5788,44.5162,44.552,24966.0
2019-04-30 13:20:00,49.79,49.81,49.72,49.76,24318.0,44.552,44.5698,44.4893,44.5251,24318.0
2019-04-30 13:25:00,49.77,49.83,49.76,49.77,20648.0,44.5341,44.5877,44.5251,44.5341,20648.0
2019-04-30 13:30:00,49.76,49.81,49.76,49.78,16164.0,44.5251,44.5698,44.5251,44.543,16164.0
2019-04-30 13:35:00,49.8,49.84,49.8,49.83,21822.0,44.5609,44.5967,44.5609,44.5877,21822.0
2019-04-30 13:40:00,49.83,49.85,49.79,49.84,18056.0,44.5877,44.6056,44.552,44.5967,18056.0
2019-04-30 13:45:00,49.84,49.91,49.84,49.91,12000.0,44.5967,44.6593,44.5967,44.6593,12000.0
2019-04-30 13:50:00,49.92,49.92,49.82,49.83,17540.0,44.6683,44.6683,44.5788,44.5877,17540.0
2019-04-30 13:55:00,49.82,49.91,49.81,49.91,11144.0,44.5788,44.6593,44.5698,44.6593,11144.0
2019-04-30 14:00:00,49.9,49.91,49.85,49.87,16304.0,44.6504,44.6593,44.6056,44.6235,16304.0
2019-04-30 14:05:00,49.88,49.93,49.88,49.91,17180.0,44.6325,44.6772,44.6325,44.6593,17180.0
2019-04-30 14:10:00,49.9,49.93,49.88,49.92,14556.0,44.6504,44.6772,44.6325,44.6683,14556.0
2019-04-30 14:15:00,49.92,49.94,49.9,49.93,25520.0,44.6683,44.6862,44.6504,44.6772,25520.0
2019-04-30 14:20:00,49.92,49.95,49.85,49.9,42994.0,44.6683,44.6951,44.6056,44.6504,42994.0
2019-04-30 14:25:00,49.9,49.9,49.85,49.88,18994.0,44.6504,44.6504,44.6056,44.6325,18994.0
2019-04-30 14:30:00,49.88,49.9,49.85,49.87,28930.0,44.6325,44.6504,44.6056,44.6235,28930.0
2019-04-30 14:35:00,49.88,49.9,49.83,49.9,14600.0,44.6325,44.6504,44.5877,44.6504,14600.0
2019-04-30 14:40:00,49.91,49.92,49.88,49.88,18562.0,44.6593,44.6683,44.6325,44.6325,18562.0
2019-04-30 14:45:00,49.88,49.92,49.88,49.92,17664.0,44.6325,44.6683,44.6325,44.6683,17664.0
2019-04-30 14:50:00,49.91,49.93,49.87,49.87,17738.0,44.6593,44.6772,44.6235,44.6235,17738.0
2019-04-30 14:55:00,49.88,49.89,49.86,49.88,18960.0,44.6325,44.6414,44.6146,44.6325,18960.0
2019-04-30 15:00:00,49.88,49.9,49.84,49.9,77246.0,44.6325,44.6504,44.5967,44.6504,77246.0
2019-04-30 15:05:00,49.9,49.93,49.88,49.92,24496.0,44.6504,44.6772,44.6325,44.6683,24496.0
2019-04-30 15:10:00,49.92,49.93,49.87,49.89,15476.0,44.6683,44.6772,44.6235,44.6414,15476.0
2019-04-30 15:15:00,49.88,49.9,49.86,49.89,24962.0,44.6325,44.6504,44.6146,44.6414,24962.0
2019-04-30 15:20:00,49.89,49.93,49.89,49.91,27878.0,44.6414,44.6772,44.6414,44.6593,27878.0
2019-04-30 15:25:00,49.91,49.91,49.82,49.84,21310.0,44.6593,44.6593,44.5788,44.5967,21310.0
2019-04-30 15:30:00,49.84,49.92,49.83,49.91,67630.0,44.5967,44.6683,44.5877,44.6593,67630.0
2019-04-30 15:35:00,49.91,49.92,49.85,49.88,90094.0,44.6593,44.6683,44.6056,44.6325,90094.0
2019-04-30 15:40:00,49.88,49.92,49.85,49.87,84872.0,44.6325,44.6683,44.6056,44.6235,84872.0
2019-04-30 15:45:00,49.87,49.95,49.87,49.95,31168.0,44.6235,44.6951,44.6235,44.6951,31168.0
2019-04-30 15:50:00,49.95,49.97,49.91,49.95,138970.0,44.6951,44.713,44.6593,44.6951,138970.0
2019-04-30 15:55:00,49.95,50.01,49.93,49.95,202970.0,44.6951,44.7488,44.6772,44.6951,202970.0
2019-05-01 09:30:00,50.34,50.5,50.19,50.26,100002.0,45.0441,45.1873,44.9099,44.9725,100002.0
2019-05-01 09:35:00,50.24,50.38,50.1,50.1,45790.0,44.9546,45.0799,44.8293,44.8293,45790.0
2019-05-01 09:40:00,50.15,50.4,50.13,50.24,135872.0,44.8741,45.0978,44.8562,44.9546,135872.0
2019-05-01 09:45:00,50.26,50.29,50.13,50.18,32376.0,44.9725,44.9994,44.8562,44.9009,32376.0
2019-05-01 09:50:00,50.17,50.18,50.05,50.05,19028.0,44.892,44.9009,44.7846,44.7846,19028.0
2019-05-01 09:55:00,50.03,50.18,49.96,50.18,18818.0,44.7667,44.9009,44.7041,44.9009,18818.0
2019-05-01 10:00:00,50.13,50.27,50.07,50.14,49024.0,44.8562,44.9815,44.8025,44.8651,49024.0
2019-05-01 10:05:00,50.13,50.16,49.94,49.99,56666.0,44.8562,44.883,44.6862,44.7309,56666.0
2019-05-01 10:10:00,49.99,50.06,49.93,50.02,52698.0,44.7309,44.7935,44.6772,44.7578,52698.0
2019-05-01 10:15:00,50.01,50.05,49.88,49.91,27536.0,44.7488,44.7846,44.6325,44.6593,27536.0
2019-05-01 10:20:00,49.91,50.01,49.9,49.9,15264.0,44.6593,44.7488,44.6504,44.6504,15264.0
2019-05-01 10:25:00,49.9,49.9,49.82,49.9,18814.0,44.6504,44.6504,44.5788,44.6504,18814.0
2019-05-01 10:30:00,49.9,49.91,49.81,49.84,13712.0,44.6504,44.6593,44.5698,44.5967,13712.0
2019-05-01 10:35:00,49.83,49.9,49.82,49.84,54154.0,44.5877,44.6504,44.5788,44.5967,54154.0
2019-05-01 10:40:00,49.82,49.88,49.79,49.84,36576.0,44.5788,44.6325,44.552,44.5967,36576.0
2019-05-01 10:45:00,49.86,49.96,49.86,49.91,35574.0,44.6146,44.7041,44.6146,44.6593,35574.0
2019-05-01 10:50:00,49.9,49.95,49.87,49.91,13928.0,44.6504,44.6951,44.6235,44.6593,13928.0
2019-05-01 10:55:00,49.91,49.99,49.86,49.93,65812.0,44.6593,44.7309,44.6146,44.6772,65812.0
2019-05-01 11:00:00,49.93,49.99,49.9,49.99,16164.0,44.6772,44.7309,44.6504,44.7309,16164.0
2019-05-01 11:05:00,50.0,50.02,49.97,50.01,49162.0,44.7399,44.7578,44.713,44.7488,49162.0
2019-05-01 11:10:00,50.01,50.03,49.95,50.0,55794.0,44.7488,44.7667,44.6951,44.7399,55794.0
2019-05-01 11:15:00,50.0,50.0,49.93,49.99,52026.0,44.7399,44.7399,44.6772,44.7309,52026.0
2019-05-01 11:20:00,49.99,50.01,49.94,49.98,18100.0,44.7309,44.7488,44.6862,44.722,18100.0
2019-05-01 11:25:00,49.95,50.04,49.93,50.02,26320.0,44.6951,44.7757,44.6772,44.7578,26320.0
2019-05-01 11:30:00,50.02,50.04,49.98,49.99,25668.0,44.7578,44.7757,44.722,44.7309,25668.0
2019-05-01 11:35:00,49.99,50.04,49.97,50.04,16400.0,44.7309,44.7757,44.713,44.7757,16400.0
2019-05-01 11:40:00,50.03,50.1,50.02,50.06,36938.0,44.7667,44.8293,44.7578,44.7935,36938.0
2019-05-01 11:45:00,50.07,50.2,50.04,50.19,18252.0,44.8025,44.9188,44.7757,44.9099,18252.0
2019-05-01 11:50:00,50.18,50.29,50.17,50.26,8398.0,44.9009,44.9994,44.892,44.9725,8398.0
2019-05-01 11:55:00,50.26,50.36,50.24,50.24,27254.0,44.9725,45.062,44.9546,44.9546,27254.0
2019-05-01 12:00:00,50.26,50.3,50.26,50.29,20618.0,44.9725,45.0083,44.9725,44.9994,20618.0
2019-05-01 12:05:00,50.27,50.31,50.25,50.3,16954.0,44.9815,45.0172,44.9636,45.0083,16954.0
2019-05-01 12:10:00,50.3,50.34,50.26,50.32,37206.0,45.0083,45.0441,44.9725,45.0262,37206.0
2019-05-01 12:15:00,50.33,50.34,50.22,50.23,14846.0,45.0351,45.0441,44.9367,44.9457,14846.0
2019-05-01 12:20:00,50.22,50.23,50.15,50.15,9370.0,44.9367,44.9457,44.8741,44.8741,9370.0
2019-05-01 12:25:00,50.15,50.23,50.13,50.23,17960.0,44.8741,44.9457,44.8562,44.9457,17960.0
2019-05-01 12:30:00,50.22,50.24,50.17,50.18,11800.0,44.9367,44.9546,44.892,44.9009,11800.0
2019-05-01 12:35:00,50.19,50.23,50.19,50.19,9250.0,44.9099,44.9457,44.9099,44.9099,9250.0
2019-05-01 12:40:00,50.18,50.18,50.03,50.1,11842.0,44.9009,44.9009,44.7667,44.8293,11842.0
2019-05-01 12:45:00,50.09,50.12,50.08,50.09,11834.0,44.8204,44.8472,44.8114,44.8204,11834.0
2019-05-01 12:50:00,50.08,50.13,50.08,50.11,14504.0,44.8114,44.8562,44.8114,44.8383,14504.0
2019-05-01 12:55:00,50.12,50.14,50.1,50.1,5526.0,44.8472,44.8651,44.8293,44.8293,5526.0
2019-05-01 13:00:00,50.12,50.22,50.12,50.19,11400.0,44.8472,44.9367,44.8472,44.9099,11400.0
2019-05-01 13:05:00,50.19,50.19,50.14,50.14,6968.0,44.9099,44.9099,44.8651,44.8651,6968.0
2019-05-01 13:10:00,50.13,50.2,50.1,50.2,32676.0,44.8562,44.9188,44.8293,44.9188,32676.0
2019-05-01 13:15:00,50.18,50.19,50.1,50.13,40244.0,44.9009,44.9099,44.8293,44.8562,40244.0
2019-05-01 13:20:00,50.13,50.22,50.12,50.18,15800.0,44.8562,44.9367,44.8472,44.9009,15800.0
2019-05-01 13:25:00,50.17,50.22,50.16,50.2,9382.0,44.892,44.9367,44.883,44.9188,9382.0
2019-05-01 13:30:00,50.2,50.24,50.19,50.2,15474.0,44.9188,44.9546,44.9099,44.9188,15474.0
2019-05-01 13:35:00,50.19,50.24,50.19,50.24,11296.0,44.9099,44.9546,44.9099,44.9546,11296.0
2019-05-01 13:40:00,50.23,50.3,50.23,50.27,6800.0,44.9457,45.0083,44.9457,44.9815,6800.0
2019-05-01 13:45:00,50.29,50.29,50.23,50.28,11912.0,44.9994,44.9994,44.9457,44.9904,11912.0
2019-05-01 13:50:00,50.3,50.3,50.26,50.29,10400.0,45.0083,45.0083,44.9725,44.9994,10400.0
2019-05-01 13:55:00,50.27,50.38,50.27,50.37,17464.0,44.9815,45.0799,44.9815,45.0709,17464.0
2019-05-01 14:00:00,50.38,50.42,50.32,50.38,34944.0,45.0799,45.1157,45.0262,45.0799,34944.0
2019-05-01 14:05:00,50.38,50.48,50.37,50.46,32940.0,45.0799,45.1694,45.0709,45.1515,32940.0
2019-05-01 14:10:00,50.47,50.47,50.4,50.41,23096.0,45.1604,45.1604,45.0978,45.1067,23096.0
2019-05-01 14:15:00,50.42,50.48,50.42,50.47,21892.0,45.1157,45.1694,45.1157,45.1604,21892.0
2019-05-01 14:20:00,50.48,50.58,50.47,50.49,176276.0,45.1694,45.2588,45.1604,45.1783,176276.0
2019-05-01 14:25:00,50.46,50.54,50.44,50.52,75082.0,45.1515,45.2231,45.1336,45.2052,75082.0
2019-05-01 14:30:00,50.52,50.58,50.4,50.45,87840.0,45.2052,45.2588,45.0978,45.1425,87840.0
2019-05-01 14:35:00,50.46,50.47,50.25,50.25,43886.0,45.1515,45.1604,44.9636,44.9636,43886.0
2019-05-01 14:40:00,50.22,50.3,50.17,50.3,39626.0,44.9367,45.0083,44.892,45.0083,39626.0
2019-05-01 14:45:00,50.28,50.29,50.15,50.15,47870.0,44.9904,44.9994,44.8741,44.8741,47870.0
2019-05-01 14:50:00,50.15,50.19,50.09,50.13,53246.0,44.8741,44.9099,44.8204,44.8562,53246.0
2019-05-01 14:55:00,50.13,50.16,50.07,50.09,27576.0,44.8562,44.883,44.8025,44.8204,27576.0
2019-05-01 15:00:00,50.07,50.08,49.98,49.99,37478.0,44.8025,44.8114,44.722,44.7309,37478.0
2019-05-01 15:05:00,49.99,50.02,49.93,49.96,33020.0,44.7309,44.7578,44.6772,44.7041,33020.0
2019-05-01 15:10:00,49.98,50.01,49.94,49.99,17666.0,44.722,44.7488,44.6862,44.7309,17666.0
2019-05-01 15:15:00,49.99,50.02,49.97,50.01,20600.0,44.7309,44.7578,44.713,44.7488,20600.0
2019-05-01 15:20:00,50.01,50.01,49.83,49.83,32146.0,44.7488,44.7488,44.5877,44.5877,32146.0
2019-05-01 15:25:00,49.83,49.86,49.77,49.84,46126.0,44.5877,44.6146,44.5341,44.5967,46126.0
2019-05-01 15:30:00,49.82,49.82,49.65,49.65,44466.0,44.5788,44.5788,44.4267,44.4267,44466.0
2019-05-01 15:35:00,49.63,49.76,49.63,49.7,60652.0,44.4088,44.5251,44.4088,44.4714,60652.0
2019-05-01 15:40:00,49.69,49.74,49.61,49.74,51186.0,44.4625,44.5072,44.3909,44.5072,51186.0
2019-05-01 15:45:00,49.74,49.74,49.64,49.66,72172.0,44.5072,44.5072,44.4177,44.4356,72172.0
2019-05-01 15:50:00,49.66,49.67,49.57,49.59,140008.0,44.4356,44.4446,44.3551,44.373,140008.0
2019-05-01 15:55:00,49.59,49.6,49.45,49.45,371484.0,44.373,44.3819,44.2477,44.2477,371484.0
2019-05-02 09:30:00,49.48,49.57,49.06,49.54,71512.0,44.2746,44.3551,43.8988,44.3283,71512.0
2019-05-02 09:35:00,49.57,49.96,49.49,49.67,78216.0,44.3551,44.7041,44.2835,44.4446,78216.0
2019-05-02 09:40:00,49.68,50.04,49.65,49.85,58452.0,44.4535,44.7757,44.4267,44.6056,58452.0
2019-05-02 09:45:00,49.84,50.07,49.77,50.07,30252.0,44.5967,44.8025,44.5341,44.8025,30252.0
2019-05-02 09:50:00,50.03,50.23,49.97,50.23,57418.0,44.7667,44.9457,44.713,44.9457,57418.0
2019-05-02 09:55:00,50.23,50.28,50.13,50.23,31936.0,44.9457,44.9904,44.8562,44.9457,31936.0
2019-05-02 10:00:00,50.21,50.32,50.15,50.29,50648.0,44.9278,45.0262,44.8741,44.9994,50648.0
2019-05-02 10:05:00,50.31,50.52,50.31,50.47,45562.0,45.0172,45.2052,45.0172,45.1604,45562.0
2019-05-02 10:10:00,50.47,50.67,50.44,50.66,80846.0,45.1604,45.3394,45.1336,45.3304,80846.0
2019-05-02 10:15:00,50.67,50.68,50.6,50.6,53508.0,45.3394,45.3483,45.2767,45.2767,53508.0
2019-05-02 10:20:00,50.6,50.61,50.52,50.55,18552.0,45.2767,45.2857,45.2052,45.232,18552.0
2019-05-02 10:25:00,50.52,50.57,50.37,50.4,16076.0,45.2052,45.2499,45.0709,45.0978,16076.0
2019-05-02 10:30:00,50.38,50.43,50.3,50.37,43318.0,45.0799,45.1246,45.0083,45.0709,43318.0
2019-05-02 10:35:00,50.38,50.55,50.37,50.51,33988.0,45.0799,45.232,45.0709,45.1962,33988.0
2019-05-02 10:40:00,50.51,50.51,50.38,50.46,9524.0,45.1962,45.1962,45.0799,45.1515,9524.0
2019-05-02 10:45:00,50.49,50.49,50.33,50.38,26292.0,45.1783,45.1783,45.0351,45.0799,26292.0
2019-05-02 10:50:00,50.35,50.4,50.32,50.39,24616.0,45.053,45.0978,45.0262,45.0888,24616.0
2019-05-02 10:55:00,50.37,50.38,50.24,50.31,17754.0,45.0709,45.0799,44.9546,45.0172,17754.0
2019-05-02 11:00:00,50.3,50.34,50.15,50.26,46976.0,45.0083,45.0441,44.8741,44.9725,46976.0
2019-05-02 11:05:00,50.27,50.45,50.27,50.45,28236.0,44.9815,45.1425,44.9815,45.1425,28236.0
2019-05-02 11:10:00,50.44,50.44,50.29,50.38,22462.0,45.1336,45.1336,44.9994,45.0799,22462.0
2019-05-02 11:15:00,50.37,50.4,50.08,50.08,33084.0,45.0709,45.0978,44.8114,44.8114,33084.0
2019-05-02 11:20:00,50.06,50.08,49.9,49.9,34360.0,44.7935,44.8114,44.6504,44.6504,34360.0
2019-05-02 11:25:00,49.87,49.99,49.85,49.87,40314.0,44.6235,44.7309,44.6056,44.6235,40314.0
2019-05-02 11:30:00,49.85,50.11,49.85,50.01,20418.0,44.6056,44.8383,44.6056,44.7488,20418.0
2019-05-02 11:35:00,50.0,50.07,49.94,49.94,18622.0,44.7399,44.8025,44.6862,44.6862,18622.0
2019-05-02 11:40:00,49.94,49.96,49.7,49.7,63454.0,44.6862,44.7041,44.4714,44.4714,63454.0
2019-05-02 11:45:00,49.71,49.73,49.58,49.69,54482.0,44.4804,44.4983,44.364,44.4625,54482.0
2019-05-02 11:50:00,49.68,49.7,49.53,49.55,50284.0,44.4535,44.4714,44.3193,44.3372,50284.0
2019-05-02 11:55:00,49.55,49.62,49.38,49.58,44992.0,44.3372,44.3998,44.1851,44.364,44992.0
2019-05-02 12:00:00,49.58,49.71,49.54,49.7,44052.0,44.364,44.4804,44.3283,44.4714,44052.0
2019-05-02 12:05:00,49.7,49.71,49.63,49.69,50100.0,44.4714,44.4804,44.4088,44.4625,50100.0
2019-05-02 12:10:00,49.69,49.71,49.6,49.63,36942.0,44.4625,44.4804,44.3819,44.4088,36942.0
2019-05-02 12:15:00,49.62,49.74,49.6,49.67,18746.0,44.3998,44.5072,44.3819,44.4446,18746.0
2019-05-02 12:20:00,49.68,49.92,49.68,49.92,26018.0,44.4535,44.6683,44.4535,44.6683,26018.0
2019-05-02 12:25:00,49.93,49.96,49.8,49.83,23220.0,44.6772,44.7041,44.5609,44.5877,23220.0
2019-05-02 12:30:00,49.84,49.88,49.77,49.85,26384.0,44.5967,44.6325,44.5341,44.6056,26384.0
2019-05-02 12:35:00,49.88,49.94,49.85,49.94,12954.0,44.6325,44.6862,44.6056,44.6862,12954.0
2019-05-02 12:40:00,49.93,49.97,49.8,49.8,11252.0,44.6772,44.713,44.5609,44.5609,11252.0
2019-05-02 12:45:00,49.79,49.93,49.78,49.92,15216.0,44.552,44.6772,44.543,44.6683,15216.0
2019-05-02 12:50:00,49.91,49.94,49.85,49.91,25974.0,44.6593,44.6862,44.6056,44.6593,25974.0
2019-05-02 12:55:00,49.91,49.92,49.85,49.88,14490.0,44.6593,44.6683,44.6056,44.6325,14490.0
2019-05-02 13:00:00,49.9,49.94,49.81,49.81,34254.0,44.6504,44.6862,44.5698,44.5698,34254.0
2019-05-02 13:05:00,49.81,49.87,49.78,49.87,11088.0,44.5698,44.6235,44.543,44.6235,11088.0
2019-05-02 13:10:00,49.88,50.02,49.88,50.01,12000.0,44.6325,44.7578,44.6325,44.7488,12000.0
2019-05-02 13:15:00,49.99,50.04,49.95,49.95,11400.0,44.7309,44.7757,44.6951,44.6951,11400.0
2019-05-02 13:20:00,49.94,49.97,49.93,49.94,10434.0,44.6862,44.713,44.6772,44.6862,10434.0
2019-05-02 13:25:00,49.95,50.04,49.93,50.02,19074.0,44.6951,44.7757,44.6772,44.7578,19074.0
2019-05-02 13:30:00,50.02,50.02,49.97,49.99,10376.0,44.7578,44.7578,44.713,44.7309,10376.0
2019-05-02 13:35:00,50.0,50.13,50.0,50.1,25740.0,44.7399,44.8562,44.7399,44.8293,25740.0
2019-05-02 13:40:00,50.09,50.13,50.03,50.04,24108.0,44.8204,44.8562,44.7667,44.7757,24108.0
2019-05-02 13:45:00,50.04,50.05,49.97,49.99,19200.0,44.7757,44.7846,44.713,44.7309,19200.0
2019-05-02 13:50:00,50.0,50.12,49.99,50.04,17700.0,44.7399,44.8472,44.7309,44.7757,17700.0
2019-05-02 13:55:00,50.02,50.1,50.0,50.05,4600.0,44.7578,44.8293,44.7399,44.7846,4600.0
2019-05-02 14:00:00,50.03,50.03,49.97,49.98,44928.0,44.7667,44.7667,44.713,44.722,44928.0
2019-05-02 14:05:00,49.98,49.98,49.84,49.84,66094.0,44.722,44.722,44.5967,44.5967,66094.0
2019-05-02 14:10:00,49.83,49.97,49.83,49.94,18622.0,44.5877,44.713,44.5877,44.6862,18622.0
2019-05-02 14:15:00,49.93,50.03,49.92,50.01,172104.0,44.6772,44.7667,44.6683,44.7488,172104.0
2019-05-02 14:20:00,50.04,50.13,50.02,50.09,21298.0,44.7757,44.8562,44.7578,44.8204,21298.0
2019-05-02 14:25:00,50.07,50.08,49.97,49.99,15552.0,44.8025,44.8114,44.713,44.7309,15552.0
2019-05-02 14:30:00,49.98,50.05,49.93,49.93,20234.0,44.722,44.7846,44.6772,44.6772,20234.0
2019-05-02 14:35:00,49.92,49.93,49.88,49.88,7598.0,44.6683,44.6772,44.6325,44.6325,7598.0
2019-05-02 14:40:00,49.91,49.94,49.9,49.93,6200.0,44.6593,44.6862,44.6504,44.6772,6200.0
2019-05-02 14:45:00,49.94,50.01,49.82,49.85,18228.0,44.6862,44.7488,44.5788,44.6056,18228.0
2019-05-02 14:50:00,49.84,49.95,49.78,49.95,14544.0,44.5967,44.6951,44.543,44.6951,14544.0
2019-05-02 14:55:00,49.98,50.02,49.97,50.01,13050.0,44.722,44.7578,44.713,44.7488,13050.0
2019-05-02 15:00:00,50.01,50.06,49.98,50.01,21360.0,44.7488,44.7935,44.722,44.7488,21360.0
2019-05-02 15:05:00,50.05,50.09,50.02,50.03,12788.0,44.7846,44.8204,44.7578,44.7667,12788.0
2019-05-02 15:10:00,50.03,50.1,50.02,50.09,16764.0,44.7667,44.8293,44.7578,44.8204,16764.0
2019-05-02 15:15:00,50.08,50.12,50.05,50.08,21600.0,44.8114,44.8472,44.7846,44.8114,21600.0
2019-05-02 15:20:00,50.07,50.13,50.05,50.13,16170.0,44.8025,44.8562,44.7846,44.8562,16170.0
2019-05-02 15:25:00,50.13,50.13,50.07,50.11,28320.0,44.8562,44.8562,44.8025,44.8383,28320.0
2019-05-02 15:30:00,50.1,50.12,50.03,50.07,53810.0,44.8293,44.8472,44.7667,44.8025,53810.0
2019-05-02 15:35:00,50.06,50.07,50.02,50.02,33062.0,44.7935,44.8025,44.7578,44.7578,33062.0
2019-05-02 15:40:00,50.02,50.02,49.96,49.98,37436.0,44.7578,44.7578,44.7041,44.722,37436.0
2019-05-02 15:45:00,49.97,49.99,49.88,49.92,31036.0,44.713,44.7309,44.6325,44.6683,31036.0
2019-05-02 15:50:00,49.93,50.02,49.93,50.01,67800.0,44.6772,44.7578,44.6772,44.7488,67800.0
2019-05-02 15:55:00,50.02,50.06,50.01,50.06,130104.0,44.7578,44.7935,44.7488,44.7935,130104.0
2019-05-03 09:30:00,50.34,50.34,50.11,50.11,46240.0,45.0441,45.0441,44.8383,44.8383,46240.0
2019-05-03 09:35:00,50.1,50.15,49.76,50.02,28832.0,44.8293,44.8741,44.5251,44.7578,28832.0
2019-05-03 09:40:00,50.05,50.06,49.87,50.0,18500.0,44.7846,44.7935,44.6235,44.7399,18500.0
2019-05-03 09:45:00,49.95,50.08,49.87,49.91,11426.0,44.6951,44.8114,44.6235,44.6593,11426.0
2019-05-03 09:50:00,49.91,50.16,49.91,50.16,28764.0,44.6593,44.883,44.6593,44.883,28764.0
2019-05-03 09:55:00,50.2,50.3,50.2,50.29,24418.0,44.9188,45.0083,44.9188,44.9994,24418.0
2019-05-03 10:00:00,50.27,50.27,50.1,50.13,36850.0,44.9815,44.9815,44.8293,44.8562,36850.0
2019-05-03 10:05:00,50.13,50.15,50.02,50.02,16180.0,44.8562,44.8741,44.7578,44.7578,16180.0
2019-05-03 10:10:00,50.04,50.13,49.91,49.98,21008.0,44.7757,44.8562,44.6593,44.722,21008.0
2019-05-03 10:15:00,49.99,50.09,49.98,49.98,14880.0,44.7309,44.8204,44.722,44.722,14880.0
2019-05-03 10:20:00,49.98,50.07,49.95,50.04,16552.0,44.722,44.8025,44.6951,44.7757,16552.0
2019-05-03 10:25:00,50.04,50.07,49.99,50.05,14048.0,44.7757,44.8025,44.7309,44.7846,14048.0
2019-05-03 10:30:00,50.06,50.16,50.06,50.1,25930.0,44.7935,44.883,44.7935,44.8293,25930.0
2019-05-03 10:35:00,50.1,50.31,50.1,50.24,18560.0,44.8293,45.0172,44.8293,44.9546,18560.0
2019-05-03 10:40:00,50.24,50.27,50.2,50.2,17386.0,44.9546,44.9815,44.9188,44.9188,17386.0
2019-05-03 10:45:00,50.18,50.31,50.16,50.2,7524.0,44.9009,45.0172,44.883,44.9188,7524.0
2019-05-03 10:50:00,50.21,50.21,50.14,50.14,10516.0,44.9278,44.9278,44.8651,44.8651,10516.0
2019-05-03 10:55:00,50.16,50.24,50.14,50.2,19474.0,44.883,44.9546,44.8651,44.9188,19474.0
2019-05-03 11:00:00,50.21,50.33,50.21,50.27,23926.0,44.9278,45.0351,44.9278,44.9815,23926.0
2019-05-03 11:05:00,50.27,50.3,50.19,50.22,14404.0,44.9815,45.0083,44.9099,44.9367,14404.0
2019-05-03 11:10:00,50.24,50.31,50.23,50.26,12656.0,44.9546,45.0172,44.9457,44.9725,12656.0
2019-05-03 11:15:00,50.28,50.3,50.19,50.29,10478.0,44.9904,45.0083,44.9099,44.9994,10478.0
2019-05-03 11:20:00,50.3,50.34,50.22,50.23,12730.0,45.0083,45.0441,44.9367,44.9457,12730.0
2019-05-03 11:25:00,50.23,50.24,50.09,50.11,17494.0,44.9457,44.9546,44.8204,44.8383,17494.0
2019-05-03 11:30:00,50.13,50.15,50.05,50.1,10532.0,44.8562,44.8741,44.7846,44.8293,10532.0
2019-05-03 11:35:00,50.09,50.1,50.02,50.05,19584.0,44.8204,44.8293,44.7578,44.7846,19584.0
2019-05-03 11:40:00,50.05,50.07,50.02,50.06,12320.0,44.7846,44.8025,44.7578,44.7935,12320.0
2019-05-03 11:45:00,50.06,50.08,49.93,49.99,24696.0,44.7935,44.8114,44.6772,44.7309,24696.0
2019-05-03 11:50:00,49.98,50.08,49.93,49.99,27068.0,44.722,44.8114,44.6772,44.7309,27068.0
2019-05-03 11:55:00,49.99,49.99,49.87,49.88,13102.0,44.7309,44.7309,44.6235,44.6325,13102.0
2019-05-03 12:00:00,49.87,49.92,49.85,49.91,9790.0,44.6235,44.6683,44.6056,44.6593,9790.0
2019-05-03 12:05:00,49.9,49.95,49.88,49.95,9602.0,44.6504,44.6951,44.6325,44.6951,9602.0
2019-05-03 12:10:00,49.95,49.96,49.93,49.94,6700.0,44.6951,44.7041,44.6772,44.6862,6700.0
2019-05-03 12:15:00,49.91,49.92,49.87,49.88,16838.0,44.6593,44.6683,44.6235,44.6325,16838.0
2019-05-03 12:20:00,49.87,49.91,49.85,49.87,13036.0,44.6235,44.6593,44.6056,44.6235,13036.0
2019-05-03 12:25:00,49.88,49.91,49.87,49.88,8940.0,44.6325,44.6593,44.6235,44.6325,8940.0
2019-05-03 12:30:00,49.9,49.96,49.87,49.96,13986.0,44.6504,44.7041,44.6235,44.7041,13986.0
2019-05-03 12:35:00,49.98,49.98,49.91,49.95,16668.0,44.722,44.722,44.6593,44.6951,16668.0
2019-05-03 12:40:00,49.94,49.95,49.89,49.93,10400.0,44.6862,44.6951,44.6414,44.6772,10400.0
2019-05-03 12:45:00,49.96,49.96,49.9,49.92,10406.0,44.7041,44.7041,44.6504,44.6683,10406.0
2019-05-03 12:50:00,49.93,49.96,49.91,49.94,8184.0,44.6772,44.7041,44.6593,44.6862,8184.0
2019-05-03 12:55:00,49.94,49.98,49.93,49.93,10200.0,44.6862,44.722,44.6772,44.6772,10200.0
2019-05-03 13:00:00,49.94,49.95,49.91,49.91,7826.0,44.6862,44.6951,44.6593,44.6593,7826.0
2019-05-03 13:05:00,49.92,49.92,49.89,49.9,10700.0,44.6683,44.6683,44.6414,44.6504,10700.0
2019-05-03 13:10:00,49.9,49.92,49.9,49.9,8752.0,44.6504,44.6683,44.6504,44.6504,8752.0
2019-05-03 13:15:00,49.91,49.95,49.9,49.95,11312.0,44.6593,44.6951,44.6504,44.6951,11312.0
2019-05-03 13:20:00,49.93,50.02,49.92,50.02,13844.0,44.6772,44.7578,44.6683,44.7578,13844.0
2019-05-03 13:25:00,50.01,50.02,49.98,49.99,11234.0,44.7488,44.7578,44.722,44.7309,11234.0
2019-05-03 13:30:00,50.0,50.06,49.99,50.04,12750.0,44.7399,44.7935,44.7309,44.7757,12750.0
2019-05-03 13:35:00,50.05,50.05,49.99,50.02,14092.0,44.7846,44.7846,44.7309,44.7578,14092.0
2019-05-03 13:40:00,50.04,50.06,49.98,49.98,44728.0,44.7757,44.7935,44.722,44.722,44728.0
2019-05-03 13:45:00,49.99,50.04,49.99,50.02,12548.0,44.7309,44.7757,44.7309,44.7578,12548.0
2019-05-03 13:50:00,50.02,50.08,50.02,50.06,11124.0,44.7578,44.8114,44.7578,44.7935,11124.0
2019-05-03 13:55:00,50.05,50.11,50.0,50.11,13050.0,44.7846,44.8383,44.7399,44.8383,13050.0
2019-05-03 14:00:00,50.1,50.13,50.09,50.1,9480.0,44.8293,44.8562,44.8204,44.8293,9480.0
2019-05-03 14:05:00,50.13,50.16,50.11,50.15,14366.0,44.8562,44.883,44.8383,44.8741,14366.0
2019-05-03 14:10:00,50.15,50.2,50.14,50.15,11838.0,44.8741,44.9188,44.8651,44.8741,11838.0
2019-05-03 14:15:00,50.15,50.17,50.12,50.12,10410.0,44.8741,44.892,44.8472,44.8472,10410.0
2019-05-03 14:20:00,50.13,50.16,50.1,50.16,10400.0,44.8562,44.883,44.8293,44.883,10400.0
2019-05-03 14:25:00,50.16,50.2,50.16,50.2,9208.0,44.883,44.9188,44.883,44.9188,9208.0
2019-05-03 14:30:00,50.2,50.2,50.15,50.16,5600.0,44.9188,44.9188,44.8741,44.883,5600.0
2019-05-03 14:35:00,50.16,50.16,50.11,50.14,9282.0,44.883,44.883,44.8383,44.8651,9282.0
2019-05-03 14:40:00,50.14,50.16,50.09,50.16,10600.0,44.8651,44.883,44.8204,44.883,10600.0
2019-05-03 14:45:00,50.17,50.24,50.16,50.23,10940.0,44.892,44.9546,44.883,44.9457,10940.0
2019-05-03 14:50:00,50.23,50.26,50.21,50.24,9244.0,44.9457,44.9725,44.9278,44.9546,9244.0
2019-05-03 14:55:00,50.23,50.23,50.2,50.22,7600.0,44.9457,44.9457,44.9188,44.9367,7600.0
2019-05-03 15:00:00,50.21,50.21,50.17,50.21,17200.0,44.9278,44.9278,44.892,44.9278,17200.0
2019-05-03 15:05:00,50.21,50.24,50.2,50.22,8470.0,44.9278,44.9546,44.9188,44.9367,8470.0
2019-05-03 15:10:00,50.2,50.23,50.19,50.23,11560.0,44.9188,44.9457,44.9099,44.9457,11560.0
2019-05-03 15:15:00,50.23,50.23,50.16,50.16,19862.0,44.9457,44.9457,44.883,44.883,19862.0
2019-05-03 15:20:00,50.16,50.17,50.13,50.17,15586.0,44.883,44.892,44.8562,44.892,15586.0
2019-05-03 15:25:00,50.16,50.16,50.1,50.14,37226.0,44.883,44.883,44.8293,44.8651,37226.0
2019-05-03 15:30:00,50.14,50.21,50.14,50.21,22122.0,44.8651,44.9278,44.8651,44.9278,22122.0
2019-05-03 15:35:00,50.22,50.25,50.2,50.24,17716.0,44.9367,44.9636,44.9188,44.9546,17716.0
2019-05-03 15:40:00,50.24,50.27,50.21,50.26,27256.0,44.9546,44.9815,44.9278,44.9725,27256.0
2019-05-03 15:45:00,50.26,50.27,50.23,50.26,24316.0,44.9725,44.9815,44.9457,44.9725,24316.0
2019-05-03 15:50:00,50.26,50.34,50.26,50.33,40302.0,44.9725,45.0441,44.9725,45.0351,40302.0
2019-05-03 15:55:00,50.33,50.43,50.31,50.37,229408.0,45.0351,45.1246,45.0172,45.0709,229408.0
2019-05-06 09:30:00,48.47,48.52,48.06,48.49,291566.0,43.3708,43.4156,43.004,43.3887,291566.0
2019-05-06 09:35:00,48.52,48.57,48.26,48.42,190028.0,43.4156,43.4603,43.1829,43.3261,190028.0
2019-05-06 09:40:00,48.38,48.58,48.31,48.42,298380.0,43.2903,43.4692,43.2277,43.3261,298380.0
2019-05-06 09:45:00,48.43,48.49,48.27,48.3,67904.0,43.335,43.3887,43.1919,43.2187,67904.0
2019-05-06 09:50:00,48.27,48.38,48.15,48.38,88056.0,43.1919,43.2903,43.0845,43.2903,88056.0
2019-05-06 09:55:00,48.37,48.41,48.3,48.33,134912.0,43.2813,43.3171,43.2187,43.2455,134912.0
2019-05-06 10:00:00,48.34,48.35,48.18,48.21,209616.0,43.2545,43.2634,43.1113,43.1382,209616.0
2019-05-06 10:05:00,48.21,48.32,48.13,48.32,46950.0,43.1382,43.2366,43.0666,43.2366,46950.0
2019-05-06 10:10:00,48.32,48.45,48.24,48.34,93068.0,43.2366,43.3529,43.165,43.2545,93068.0
2019-05-06 10:15:00,48.36,48.38,48.26,48.28,73782.0,43.2724,43.2903,43.1829,43.2008,73782.0
2019-05-06 10:20:00,48.28,48.35,48.09,48.11,109254.0,43.2008,43.2634,43.0308,43.0487,109254.0
2019-05-06 10:25:00,48.1,48.17,48.0,48.09,143224.0,43.0397,43.1024,42.9503,43.0308,143224.0
2019-05-06 10:30:00,48.09,48.14,48.0,48.12,89020.0,43.0308,43.0755,42.9503,43.0576,89020.0
2019-05-06 10:35:00,48.13,48.27,48.13,48.24,55862.0,43.0666,43.1919,43.0666,43.165,55862.0
2019-05-06 10:40:00,48.24,48.27,48.01,48.01,81188.0,43.165,43.1919,42.9592,42.9592,81188.0
2019-05-06 10:45:00,48.0,48.09,47.95,48.07,51282.0,42.9503,43.0308,42.9055,43.0129,51282.0
2019-05-06 10:50:00,48.06,48.23,48.02,48.16,87674.0,43.004,43.1561,42.9682,43.0934,87674.0
2019-05-06 10:55:00,48.17,48.21,48.1,48.2,30402.0,43.1024,43.1382,43.0397,43.1292,30402.0
2019-05-06 11:00:00,48.2,48.27,48.17,48.2,48144.0,43.1292,43.1919,43.1024,43.1292,48144.0
2019-05-06 11:05:00,48.2,48.23,48.15,48.22,31638.0,43.1292,43.1561,43.0845,43.1471,31638.0
2019-05-06 11:10:00,48.22,48.24,48.12,48.19,65312.0,43.1471,43.165,43.0576,43.1203,65312.0
2019-05-06 11:15:00,48.19,48.25,48.16,48.25,64180.0,43.1203,43.174,43.0934,43.174,64180.0
2019-05-06 11:20:00,48.24,48.32,48.21,48.27,62620.0,43.165,43.2366,43.1382,43.1919,62620.0
2019-05-06 11:25:00,48.27,48.39,48.23,48.37,75422.0,43.1919,43.2992,43.1561,43.2813,75422.0
2019-05-06 11:30:00,48.38,48.42,48.31,48.34,31606.0,43.2903,43.3261,43.2277,43.2545,31606.0
2019-05-06 11:35:00,48.35,48.46,48.35,48.44,29488.0,43.2634,43.3619,43.2634,43.344,29488.0
2019-05-06 11:40:00,48.44,48.49,48.42,48.46,27512.0,43.344,43.3887,43.3261,43.3619,27512.0
2019-05-06 11:45:00,48.47,48.58,48.44,48.44,162576.0,43.3708,43.4692,43.344,43.344,162576.0
2019-05-06 11:50:00,48.45,48.45,48.23,48.24,46270.0,43.3529,43.3529,43.1561,43.165,46270.0
2019-05-06 11:55:00,48.24,48.25,48.18,48.2,21976.0,43.165,43.174,43.1113,43.1292,21976.0
2019-05-06 12:00:00,48.2,48.26,48.15,48.22,100072.0,43.1292,43.1829,43.0845,43.1471,100072.0
2019-05-06 12:05:00,48.21,48.21,48.13,48.13,22900.0,43.1382,43.1382,43.0666,43.0666,22900.0
2019-05-06 12:10:00,48.13,48.2,48.11,48.19,17614.0,43.0666,43.1292,43.0487,43.1203,17614.0
2019-05-06 12:15:00,48.21,48.24,48.13,48.2,65236.0,43.1382,43.165,43.0666,43.1292,65236.0
2019-05-06 12:20:00,48.19,48.19,48.1,48.12,32188.0,43.1203,43.1203,43.0397,43.0576,32188.0
2019-05-06 12:25:00,48.12,48.12,48.05,48.1,31682.0,43.0576,43.0576,42.995,43.0397,31682.0
2019-05-06 12:30:00,48.1,48.16,48.1,48.14,29862.0,43.0397,43.0934,43.0397,43.0755,29862.0
2019-05-06 12:35:00,48.13,48.24,48.1,48.21,16874.0,43.0666,43.165,43.0397,43.1382,16874.0
2019-05-06 12:40:00,48.22,48.26,48.19,48.2,28808.0,43.1471,43.1829,43.1203,43.1292,28808.0
2019-05-06 12:45:00,48.19,48.19,48.1,48.1,67222.0,43.1203,43.1203,43.0397,43.0397,67222.0
2019-05-06 12:50:00,48.08,48.15,48.08,48.12,22008.0,43.0219,43.0845,43.0219,43.0576,22008.0
2019-05-06 12:55:00,48.12,48.16,48.09,48.13,30618.0,43.0576,43.0934,43.0308,43.0666,30618.0
2019-05-06 13:00:00,48.12,48.12,48.04,48.12,23758.0,43.0576,43.0576,42.9861,43.0576,23758.0
2019-05-06 13:05:00,48.13,48.21,48.13,48.17,15034.0,43.0666,43.1382,43.0666,43.1024,15034.0
2019-05-06 13:10:00,48.18,48.23,48.17,48.22,12048.0,43.1113,43.1561,43.1024,43.1471,12048.0
2019-05-06 13:15:00,48.23,48.29,48.22,48.23,20014.0,43.1561,43.2098,43.1471,43.1561,20014.0
2019-05-06 13:20:00,48.24,48.24,48.2,48.22,17344.0,43.165,43.165,43.1292,43.1471,17344.0
2019-05-06 13:25:00,48.23,48.29,48.22,48.27,25134.0,43.1561,43.2098,43.1471,43.1919,25134.0
2019-05-06 13:30:00,48.3,48.32,48.27,48.3,10614.0,43.2187,43.2366,43.1919,43.2187,10614.0
2019-05-06 13:35:00,48.29,48.31,48.26,48.27,42744.0,43.2098,43.2277,43.1829,43.1919,42744.0
2019-05-06 13:40:00,48.27,48.31,48.26,48.29,12812.0,43.1919,43.2277,43.1829,43.2098,12812.0
2019-05-06 13:45:00,48.29,48.38,48.29,48.38,13848.0,43.2098,43.2903,43.2098,43.2903,13848.0
2019-05-06 13:50:00,48.38,48.47,48.38,48.38,19342.0,43.2903,43.3708,43.2903,43.2903,19342.0
2019-05-06 13:55:00,48.38,48.43,48.37,48.42,9592.0,43.2903,43.335,43.2813,43.3261,9592.0
2019-05-06 14:00:00,48.43,48.43,48.36,48.37,68728.0,43.335,43.335,43.2724,43.2813,68728.0
2019-05-06 14:05:00,48.37,48.46,48.37,48.46,13924.0,43.2813,43.3619,43.2813,43.3619,13924.0
2019-05-06 14:10:00,48.45,48.46,48.38,48.4,28930.0,43.3529,43.3619,43.2903,43.3082,28930.0
2019-05-06 14:15:00,48.4,48.47,48.38,48.43,19924.0,43.3082,43.3708,43.2903,43.335,19924.0
2019-05-06 14:20:00,48.43,48.44,48.34,48.38,16986.0,43.335,43.344,43.2545,43.2903,16986.0
2019-05-06 14:25:00,48.4,48.46,48.38,48.4,11728.0,43.3082,43.3619,43.2903,43.3082,11728.0
2019-05-06 14:30:00,48.43,48.56,48.4,48.56,61986.0,43.335,43.4514,43.3082,43.4514,61986.0
2019-05-06 14:35:00,48.55,48.57,48.52,48.56,18314.0,43.4424,43.4603,43.4156,43.4514,18314.0
2019-05-06 14:40:00,48.54,48.55,48.51,48.55,138240.0,43.4335,43.4424,43.4066,43.4424,138240.0
2019-05-06 14:45:00,48.54,48.62,48.52,48.62,11700.0,43.4335,43.505,43.4156,43.505,11700.0
2019-05-06 14:50:00,48.61,48.65,48.6,48.63,9624.0,43.4961,43.5319,43.4871,43.514,9624.0
2019-05-06 14:55:00,48.66,48.69,48.63,48.65,13002.0,43.5408,43.5677,43.514,43.5319,13002.0
2019-05-06 15:00:00,48.65,48.66,48.58,48.6,9204.0,43.5319,43.5408,43.4692,43.4871,9204.0
2019-05-06 15:05:00,48.6,48.65,48.58,48.61,28498.0,43.4871,43.5319,43.4692,43.4961,28498.0
2019-05-06 15:10:00,48.61,48.62,48.49,48.51,25700.0,43.4961,43.505,43.3887,43.4066,25700.0
2019-05-06 15:15:00,48.51,48.56,48.5,48.54,18820.0,43.4066,43.4514,43.3977,43.4335,18820.0
2019-05-06 15:20:00,48.53,48.59,48.53,48.58,16532.0,43.4245,43.4782,43.4245,43.4692,16532.0
2019-05-06 15:25:00,48.6,48.69,48.59,48.63,26580.0,43.4871,43.5677,43.4782,43.514,26580.0
2019-05-06 15:30:00,48.63,48.66,48.6,48.65,18786.0,43.514,43.5408,43.4871,43.5319,18786.0
2019-05-06 15:35:00,48.66,48.69,48.61,48.61,20856.0,43.5408,43.5677,43.4961,43.4961,20856.0
2019-05-06 15:40:00,48.61,48.62,48.52,48.55,38042.0,43.4961,43.505,43.4156,43.4424,38042.0
2019-05-06 15:45:00,48.53,48.56,48.48,48.54,67578.0,43.4245,43.4514,43.3798,43.4335,67578.0
2019-05-06 15:50:00,48.53,48.57,48.52,48.52,53838.0,43.4245,43.4603,43.4156,43.4156,53838.0
2019-05-06 15:55:00,48.52,48.55,48.46,48.51,645742.0,43.4156,43.4424,43.3619,43.4066,645742.0
2019-05-07 09:30:00,47.88,47.9,47.46,47.63,183282.0,42.8429,42.8608,42.4671,42.6192,183282.0
2019-05-07 09:35:00,47.65,47.87,47.49,47.8,115926.0,42.6371,42.8339,42.4939,42.7713,115926.0
2019-05-07 09:40:00,47.8,47.85,47.49,47.7,90248.0,42.7713,42.816,42.4939,42.6818,90248.0
2019-05-07 09:45:00,47.71,47.75,47.01,47.07,353820.0,42.6908,42.7266,42.0644,42.1181,353820.0
2019-05-07 09:50:00,47.09,47.26,46.97,47.18,273574.0,42.136,42.2881,42.0286,42.2165,273574.0
2019-05-07 09:55:00,47.17,47.26,47.0,47.16,270326.0,42.2076,42.2881,42.0555,42.1986,270326.0
2019-05-07 10:00:00,47.15,47.26,47.07,47.1,95232.0,42.1897,42.2881,42.1181,42.1449,95232.0
2019-05-07 10:05:00,47.08,47.18,46.99,47.02,55444.0,42.1271,42.2165,42.0465,42.0734,55444.0
2019-05-07 10:10:00,47.01,47.36,46.99,47.34,58704.0,42.0644,42.3776,42.0465,42.3597,58704.0
2019-05-07 10:15:00,47.34,47.52,47.26,47.5,59094.0,42.3597,42.5208,42.2881,42.5029,59094.0
2019-05-07 10:20:00,47.5,47.53,47.33,47.38,80812.0,42.5029,42.5297,42.3508,42.3955,80812.0
2019-05-07 10:25:00,47.38,47.39,47.2,47.3,32916.0,42.3955,42.4044,42.2344,42.3239,32916.0
2019-05-07 10:30:00,47.3,47.35,47.19,47.2,23798.0,42.3239,42.3686,42.2255,42.2344,23798.0
2019-05-07 10:35:00,47.2,47.29,47.08,47.08,41490.0,42.2344,42.315,42.1271,42.1271,41490.0
2019-05-07 10:40:00,47.08,47.12,47.0,47.01,28386.0,42.1271,42.1628,42.0555,42.0644,28386.0
2019-05-07 10:45:00,47.03,47.08,46.93,46.93,36704.0,42.0823,42.1271,41.9928,41.9928,36704.0
2019-05-07 10:50:00,46.93,47.0,46.84,47.0,42684.0,41.9928,42.0555,41.9123,42.0555,42684.0
2019-05-07 10:55:00,47.01,47.08,46.9,46.96,86810.0,42.0644,42.1271,41.966,42.0197,86810.0
2019-05-07 11:00:00,46.96,46.97,46.81,46.82,42026.0,42.0197,42.0286,41.8855,41.8944,42026.0
2019-05-07 11:05:00,46.84,47.16,46.81,47.16,571420.0,41.9123,42.1986,41.8855,42.1986,571420.0
2019-05-07 11:10:00,47.14,47.2,47.11,47.15,38452.0,42.1807,42.2344,42.1539,42.1897,38452.0
2019-05-07 11:15:00,47.16,47.27,47.15,47.26,54852.0,42.1986,42.2971,42.1897,42.2881,54852.0
2019-05-07 11:20:00,47.26,47.27,47.08,47.12,28410.0,42.2881,42.2971,42.1271,42.1628,28410.0
2019-05-07 11:25:00,47.1,47.27,47.02,47.26,55790.0,42.1449,42.2971,42.0734,42.2881,55790.0
2019-05-07 11:30:00,47.27,47.34,47.2,47.24,41226.0,42.2971,42.3597,42.2344,42.2702,41226.0
2019-05-07 11:35:00,47.25,47.29,47.13,47.27,92042.0,42.2792,42.315,42.1718,42.2971,92042.0
2019-05-07 11:40:00,47.27,47.35,47.17,47.21,47222.0,42.2971,42.3686,42.2076,42.2434,47222.0
2019-05-07 11:45:00,47.23,47.3,47.19,47.23,17392.0,42.2613,42.3239,42.2255,42.2613,17392.0
2019-05-07 11:50:00,47.22,47.25,47.1,47.24,30892.0,42.2523,42.2792,42.1449,42.2702,30892.0
2019-05-07 11:55:00,47.25,47.26,47.14,47.2,19900.0,42.2792,42.2881,42.1807,42.2344,19900.0
2019-05-07 12:00:00,47.18,47.18,47.06,47.13,20810.0,42.2165,42.2165,42.1092,42.1718,20810.0
2019-05-07 12:05:00,47.13,47.24,47.12,47.21,17250.0,42.1718,42.2702,42.1628,42.2434,17250.0
2019-05-07 12:10:00,47.18,47.27,47.18,47.19,34000.0,42.2165,42.2971,42.2165,42.2255,34000.0
2019-05-07 12:15:00,47.19,47.26,47.18,47.18,29284.0,42.2255,42.2881,42.2165,42.2165,29284.0
2019-05-07 12:20:00,47.2,47.28,47.2,47.28,21048.0,42.2344,42.306,42.2344,42.306,21048.0
2019-05-07 12:25:00,47.31,47.33,47.29,47.29,20894.0,42.3329,42.3508,42.315,42.315,20894.0
2019-05-07 12:30:00,47.31,47.32,47.13,47.14,35310.0,42.3329,42.3418,42.1718,42.1807,35310.0
2019-05-07 12:35:00,47.15,47.17,47.04,47.07,53674.0,42.1897,42.2076,42.0913,42.1181,53674.0
2019-05-07 12:40:00,47.05,47.06,47.0,47.02,36760.0,42.1002,42.1092,42.0555,42.0734,36760.0
2019-05-07 12:45:00,47.03,47.12,47.03,47.1,24092.0,42.0823,42.1628,42.0823,42.1449,24092.0
2019-05-07 12:50:00,47.09,47.15,47.06,47.06,52514.0,42.136,42.1897,42.1092,42.1092,52514.0
2019-05-07 12:55:00,47.05,47.07,47.01,47.02,59422.0,42.1002,42.1181,42.0644,42.0734,59422.0
2019-05-07 13:00:00,47.02,47.04,46.93,46.95,37478.0,42.0734,42.0913,41.9928,42.0107,37478.0
2019-05-07 13:05:00,46.94,46.94,46.84,46.84,52740.0,42.0018,42.0018,41.9123,41.9123,52740.0
2019-05-07 13:10:00,46.84,46.88,46.79,46.82,47104.0,41.9123,41.9481,41.8676,41.8944,47104.0
2019-05-07 13:15:00,46.81,46.81,46.66,46.7,61864.0,41.8855,41.8855,41.7512,41.787,61864.0
2019-05-07 13:20:00,46.69,46.71,46.61,46.64,66034.0,41.7781,41.796,41.7065,41.7333,66034.0
2019-05-07 13:25:00,46.65,46.69,46.58,46.6,76006.0,41.7423,41.7781,41.6797,41.6976,76006.0
2019-05-07 13:30:00,46.59,46.63,46.49,46.6,92900.0,41.6886,41.7244,41.5991,41.6976,92900.0
2019-05-07 13:35:00,46.59,46.6,46.46,46.49,47620.0,41.6886,41.6976,41.5723,41.5991,47620.0
2019-05-07 13:40:00,46.49,46.51,46.35,46.36,41304.0,41.5991,41.617,41.4739,41.4828,41304.0
2019-05-07 13:45:00,46.38,46.46,46.38,46.43,52830.0,41.5007,41.5723,41.5007,41.5454,52830.0
2019-05-07 13:50:00,46.4,46.51,46.4,46.51,59208.0,41.5186,41.617,41.5186,41.617,59208.0
2019-05-07 13:55:00,46.49,46.66,46.49,46.58,65286.0,41.5991,41.7512,41.5991,41.6797,65286.0
2019-05-07 14:00:00,46.57,46.62,46.51,46.52,57920.0,41.6707,41.7154,41.617,41.626,57920.0
2019-05-07 14:05:00,46.52,46.77,46.52,46.71,32070.0,41.626,41.8497,41.626,41.796,32070.0
2019-05-07 14:10:00,46.71,46.71,46.56,46.61,39704.0,41.796,41.796,41.6618,41.7065,39704.0
2019-05-07 14:15:00,46.63,46.73,46.62,46.69,64102.0,41.7244,41.8139,41.7154,41.7781,64102.0
2019-05-07 14:20:00,46.7,46.76,46.66,46.68,78080.0,41.787,41.8407,41.7512,41.7691,78080.0
2019-05-07 14:25:00,46.7,46.74,46.57,46.57,37748.0,41.787,41.8228,41.6707,41.6707,37748.0
2019-05-07 14:30:00,46.59,46.64,46.48,46.49,42708.0,41.6886,41.7333,41.5902,41.5991,42708.0
2019-05-07 14:35:00,46.49,46.52,46.45,46.5,37948.0,41.5991,41.626,41.5633,41.6081,37948.0
2019-05-07 14:40:00,46.5,46.6,46.47,46.49,45686.0,41.6081,41.6976,41.5812,41.5991,45686.0
2019-05-07 14:45:00,46.49,46.49,46.44,46.44,28350.0,41.5991,41.5991,41.5544,41.5544,28350.0
2019-05-07 14:50:00,46.44,46.6,46.44,46.59,59106.0,41.5544,41.6976,41.5544,41.6886,59106.0
2019-05-07 14:55:00,46.59,46.65,46.57,46.6,66872.0,41.6886,41.7423,41.6707,41.6976,66872.0
2019-05-07 15:00:00,46.6,46.63,46.54,46.6,53694.0,41.6976,41.7244,41.6439,41.6976,53694.0
2019-05-07 15:05:00,46.6,46.69,46.56,46.69,54208.0,41.6976,41.7781,41.6618,41.7781,54208.0
2019-05-07 15:10:00,46.69,46.87,46.68,46.82,86566.0,41.7781,41.9391,41.7691,41.8944,86566.0
2019-05-07 15:15:00,46.82,46.88,46.8,46.83,57700.0,41.8944,41.9481,41.8765,41.9034,57700.0
2019-05-07 15:20:00,46.83,46.85,46.66,46.69,110838.0,41.9034,41.9213,41.7512,41.7781,110838.0
2019-05-07 15:25:00,46.69,46.73,46.58,46.62,118860.0,41.7781,41.8139,41.6797,41.7154,118860.0
2019-05-07 15:30:00,46.6,46.67,46.53,46.67,85642.0,41.6976,41.7602,41.6349,41.7602,85642.0
2019-05-07 15:35:00,46.66,46.68,46.56,46.61,73392.0,41.7512,41.7691,41.6618,41.7065,73392.0
2019-05-07 15:40:00,46.61,46.86,46.6,46.85,59604.0,41.7065,41.9302,41.6976,41.9213,59604.0
2019-05-07 15:45:00,46.85,47.03,46.83,47.03,156932.0,41.9213,42.0823,41.9034,42.0823,156932.0
2019-05-07 15:50:00,47.02,47.1,46.96,47.07,215864.0,42.0734,42.1449,42.0197,42.1181,215864.0
2019-05-07 15:55:00,47.06,47.17,47.0,47.11,362758.0,42.1092,42.2076,42.0555,42.1539,362758.0
2019-05-08 09:30:00,44.94,45.99,44.88,45.11,356336.0,40.2122,41.1517,40.1585,40.3643,356336.0
2019-05-08 09:35:00,45.01,46.23,44.99,45.56,252122.0,40.2748,41.3665,40.2569,40.767,252122.0
2019-05-08 09:40:00,45.66,46.49,45.22,46.27,152980.0,40.8564,41.5991,40.4627,41.4023,152980.0
2019-05-08 09:45:00,46.29,46.29,45.8,46.0,121184.0,41.4202,41.4202,40.9817,41.1607,121184.0
2019-05-08 09:50:00,45.93,46.13,45.76,46.07,205250.0,41.098,41.277,40.9459,41.2233,205250.0
2019-05-08 09:55:00,46.04,46.1,45.83,46.1,70840.0,41.1965,41.2502,41.0086,41.2502,70840.0
2019-05-08 10:00:00,46.06,46.43,46.04,46.1,146228.0,41.2144,41.5454,41.1965,41.2502,146228.0
2019-05-08 10:05:00,46.15,46.38,46.08,46.24,89470.0,41.2949,41.5007,41.2323,41.3754,89470.0
2019-05-08 10:10:00,46.24,46.38,46.15,46.33,55272.0,41.3754,41.5007,41.2949,41.456,55272.0
2019-05-08 10:15:00,46.34,46.77,46.32,46.75,79786.0,41.4649,41.8497,41.447,41.8318,79786.0
2019-05-08 10:20:00,46.77,46.95,46.73,46.85,174036.0,41.8497,42.0107,41.8139,41.9213,174036.0
2019-05-08 10:25:00,46.88,46.88,46.67,46.77,61144.0,41.9481,41.9481,41.7602,41.8497,61144.0
2019-05-08 10:30:00,46.79,46.85,46.57,46.77,187452.0,41.8676,41.9213,41.6707,41.8497,187452.0
2019-05-08 10:35:00,46.76,46.87,46.63,46.71,82938.0,41.8407,41.9391,41.7244,41.796,82938.0
2019-05-08 10:40:00,46.69,46.9,46.67,46.9,37086.0,41.7781,41.966,41.7602,41.966,37086.0
2019-05-08 10:45:00,46.87,46.9,46.68,46.73,87864.0,41.9391,41.966,41.7691,41.8139,87864.0
2019-05-08 10:50:00,46.71,46.81,46.54,46.55,79972.0,41.796,41.8855,41.6439,41.6528,79972.0
2019-05-08 10:55:00,46.57,46.88,46.49,46.88,34286.0,41.6707,41.9481,41.5991,41.9481,34286.0
2019-05-08 11:00:00,46.89,47.02,46.73,46.74,109342.0,41.957,42.0734,41.8139,41.8228,109342.0
2019-05-08 11:05:00,46.71,46.91,46.66,46.68,69620.0,41.796,41.9749,41.7512,41.7691,69620.0
2019-05-08 11:10:00,46.69,46.81,46.6,46.7,35254.0,41.7781,41.8855,41.6976,41.787,35254.0
2019-05-08 11:15:00,46.7,46.87,46.69,46.83,42442.0,41.787,41.9391,41.7781,41.9034,42442.0
2019-05-08 11:20:00,46.83,46.95,46.83,46.94,47018.0,41.9034,42.0107,41.9034,42.0018,47018.0
2019-05-08 11:25:00,46.96,47.03,46.87,46.91,61458.0,42.0197,42.0823,41.9391,41.9749,61458.0
2019-05-08 11:30:00,46.91,47.0,46.87,46.9,81506.0,41.9749,42.0555,41.9391,41.966,81506.0
2019-05-08 11:35:00,46.85,46.87,46.52,46.59,34946.0,41.9213,41.9391,41.626,41.6886,34946.0
2019-05-08 11:40:00,46.6,46.71,46.6,46.65,44256.0,41.6976,41.796,41.6976,41.7423,44256.0
2019-05-08 11:45:00,46.63,46.76,46.62,46.76,26464.0,41.7244,41.8407,41.7154,41.8407,26464.0
2019-05-08 11:50:00,46.76,46.82,46.73,46.76,33950.0,41.8407,41.8944,41.8139,41.8407,33950.0
2019-05-08 11:55:00,46.76,46.95,46.73,46.88,29630.0,41.8407,42.0107,41.8139,41.9481,29630.0
2019-05-08 12:00:00,46.88,46.92,46.74,46.76,33600.0,41.9481,41.9839,41.8228,41.8407,33600.0
2019-05-08 12:05:00,46.76,46.76,46.56,46.56,21364.0,41.8407,41.8407,41.6618,41.6618,21364.0
2019-05-08 12:10:00,46.56,46.57,46.43,46.45,34696.0,41.6618,41.6707,41.5454,41.5633,34696.0
2019-05-08 12:15:00,46.46,46.55,46.45,46.55,25732.0,41.5723,41.6528,41.5633,41.6528,25732.0
2019-05-08 12:20:00,46.55,46.55,46.43,46.43,26132.0,41.6528,41.6528,41.5454,41.5454,26132.0
2019-05-08 12:25:00,46.43,46.44,46.35,46.38,17858.0,41.5454,41.5544,41.4739,41.5007,17858.0
2019-05-08 12:30:00,46.38,46.42,46.31,46.4,39914.0,41.5007,41.5365,41.4381,41.5186,39914.0
2019-05-08 12:35:00,46.38,46.38,46.31,46.32,90960.0,41.5007,41.5007,41.4381,41.447,90960.0
2019-05-08 12:40:00,46.33,46.35,46.28,46.31,50514.0,41.456,41.4739,41.4112,41.4381,50514.0
2019-05-08 12:45:00,46.33,46.4,46.32,46.35,36900.0,41.456,41.5186,41.447,41.4739,36900.0
2019-05-08 12:50:00,46.37,46.42,46.31,46.33,50792.0,41.4917,41.5365,41.4381,41.456,50792.0
2019-05-08 12:55:00,46.34,46.34,46.16,46.16,37212.0,41.4649,41.4649,41.3038,41.3038,37212.0
2019-05-08 13:00:00,46.17,46.2,46.06,46.18,67902.0,41.3128,41.3396,41.2144,41.3217,67902.0
2019-05-08 13:05:00,46.19,46.23,46.13,46.16,23662.0,41.3307,41.3665,41.277,41.3038,23662.0
2019-05-08 13:10:00,46.15,46.17,46.05,46.06,38608.0,41.2949,41.3128,41.2054,41.2144,38608.0
2019-05-08 13:15:00,46.06,46.09,45.93,45.93,65628.0,41.2144,41.2412,41.098,41.098,65628.0
2019-05-08 13:20:00,45.93,45.94,45.82,45.82,64100.0,41.098,41.107,40.9996,40.9996,64100.0
2019-05-08 13:25:00,45.82,45.84,45.73,45.77,134672.0,40.9996,41.0175,40.9191,40.9549,134672.0
2019-05-08 13:30:00,45.79,45.91,45.73,45.85,38278.0,40.9728,41.0801,40.9191,41.0265,38278.0
2019-05-08 13:35:00,45.89,45.9,45.8,45.84,44744.0,41.0622,41.0712,40.9817,41.0175,44744.0
2019-05-08 13:40:00,45.85,45.85,45.67,45.67,30786.0,41.0265,41.0265,40.8654,40.8654,30786.0
2019-05-08 13:45:00,45.67,45.8,45.66,45.79,36830.0,40.8654,40.9817,40.8564,40.9728,36830.0
2019-05-08 13:50:00,45.8,45.84,45.67,45.79,82948.0,40.9817,41.0175,40.8654,40.9728,82948.0
2019-05-08 13:55:00,45.79,45.96,45.79,45.96,29506.0,40.9728,41.1249,40.9728,41.1249,29506.0
2019-05-08 14:00:00,45.96,45.99,45.85,45.89,47924.0,41.1249,41.1517,41.0265,41.0622,47924.0
2019-05-08 14:05:00,45.91,46.03,45.9,46.02,27222.0,41.0801,41.1875,41.0712,41.1786,27222.0
2019-05-08 14:10:00,46.01,46.04,45.87,45.88,43724.0,41.1696,41.1965,41.0443,41.0533,43724.0
2019-05-08 14:15:00,45.88,45.92,45.77,45.79,41050.0,41.0533,41.0891,40.9549,40.9728,41050.0
2019-05-08 14:20:00,45.8,45.88,45.76,45.88,34248.0,40.9817,41.0533,40.9459,41.0533,34248.0
2019-05-08 14:25:00,45.91,46.1,45.9,46.05,54906.0,41.0801,41.2502,41.0712,41.2054,54906.0
2019-05-08 14:30:00,46.06,46.07,45.91,45.94,30766.0,41.2144,41.2233,41.0801,41.107,30766.0
2019-05-08 14:35:00,45.93,45.93,45.81,45.85,41190.0,41.098,41.098,40.9907,41.0265,41190.0
2019-05-08 14:40:00,45.85,45.99,45.85,45.96,37188.0,41.0265,41.1517,41.0265,41.1249,37188.0
2019-05-08 14:45:00,45.99,45.99,45.88,45.92,31760.0,41.1517,41.1517,41.0533,41.0891,31760.0
2019-05-08 14:50:00,45.91,45.95,45.85,45.87,21634.0,41.0801,41.1159,41.0265,41.0443,21634.0
2019-05-08 14:55:00,45.88,45.88,45.75,45.79,56932.0,41.0533,41.0533,40.937,40.9728,56932.0
2019-05-08 15:00:00,45.8,45.92,45.8,45.81,38974.0,40.9817,41.0891,40.9817,40.9907,38974.0
2019-05-08 15:05:00,45.81,45.84,45.77,45.78,149396.0,40.9907,41.0175,40.9549,40.9638,149396.0
2019-05-08 15:10:00,45.79,45.93,45.77,45.93,79930.0,40.9728,41.098,40.9549,41.098,79930.0
2019-05-08 15:15:00,45.93,45.99,45.92,45.98,21132.0,41.098,41.1517,41.0891,41.1428,21132.0
2019-05-08 15:20:00,45.97,45.99,45.95,45.96,34012.0,41.1338,41.1517,41.1159,41.1249,34012.0
2019-05-08 15:25:00,45.97,45.98,45.94,45.96,47048.0,41.1338,41.1428,41.107,41.1249,47048.0
2019-05-08 15:30:00,45.96,45.98,45.91,45.91,69940.0,41.1249,41.1428,41.0801,41.0801,69940.0
2019-05-08 15:35:00,45.92,45.96,45.87,45.87,54806.0,41.0891,41.1249,41.0443,41.0443,54806.0
2019-05-08 15:40:00,45.87,45.94,45.79,45.8,69398.0,41.0443,41.107,40.9728,40.9817,69398.0
2019-05-08 15:45:00,45.81,45.9,45.78,45.88,89662.0,40.9907,41.0712,40.9638,41.0533,89662.0
2019-05-08 15:50:00,45.85,45.9,45.78,45.83,141474.0,41.0265,41.0712,40.9638,41.0086,141474.0
2019-05-08 15:55:00,45.82,45.84,45.7,45.77,275692.0,40.9996,41.0175,40.8922,40.9549,275692.0
2019-05-09 09:30:00,44.9,45.04,44.49,45.0,170622.0,40.1764,40.3017,39.8095,40.2659,170622.0
2019-05-09 09:35:00,45.03,45.06,44.85,44.91,120988.0,40.2927,40.3196,40.1317,40.1853,120988.0
2019-05-09 09:40:00,44.85,44.85,44.47,44.47,139372.0,40.1317,40.1317,39.7916,39.7916,139372.0
2019-05-09 09:45:00,44.43,44.51,44.13,44.15,158020.0,39.7558,39.8274,39.4874,39.5053,158020.0
2019-05-09 09:50:00,44.15,44.16,43.92,43.95,165542.0,39.5053,39.5142,39.2995,39.3263,165542.0
2019-05-09 09:55:00,43.96,43.99,43.67,43.99,284584.0,39.3353,39.3621,39.0758,39.3621,284584.0
2019-05-09 10:00:00,43.99,44.01,43.63,43.64,259264.0,39.3621,39.38,39.04,39.049,259264.0
2019-05-09 10:05:00,43.66,43.84,43.63,43.66,209354.0,39.0668,39.2279,39.04,39.0668,209354.0
2019-05-09 10:10:00,43.66,43.8,43.63,43.73,122296.0,39.0668,39.1921,39.04,39.1295,122296.0
2019-05-09 10:15:00,43.71,43.77,43.63,43.63,110718.0,39.1116,39.1653,39.04,39.04,110718.0
2019-05-09 10:20:00,43.65,43.74,43.46,43.49,288908.0,39.0579,39.1384,38.8879,38.9147,288908.0
2019-05-09 10:25:00,43.47,43.6,43.38,43.54,63366.0,38.8968,39.0132,38.8163,38.9595,63366.0
2019-05-09 10:30:00,43.52,43.69,43.42,43.55,47784.0,38.9416,39.0937,38.8521,38.9684,47784.0
2019-05-09 10:35:00,43.56,43.6,43.44,43.44,86868.0,38.9774,39.0132,38.87,38.87,86868.0
2019-05-09 10:40:00,43.44,43.6,43.41,43.55,40158.0,38.87,39.0132,38.8431,38.9684,40158.0
2019-05-09 10:45:00,43.54,43.76,43.53,43.67,95604.0,38.9595,39.1563,38.9505,39.0758,95604.0
2019-05-09 10:50:00,43.67,43.69,43.54,43.67,65588.0,39.0758,39.0937,38.9595,39.0758,65588.0
2019-05-09 10:55:00,43.71,43.71,43.52,43.52,35706.0,39.1116,39.1116,38.9416,38.9416,35706.0
2019-05-09 11:00:00,43.52,43.52,43.41,43.51,40010.0,38.9416,38.9416,38.8431,38.9326,40010.0
2019-05-09 11:05:00,43.52,43.6,43.41,43.47,107808.0,38.9416,39.0132,38.8431,38.8968,107808.0
2019-05-09 11:10:00,43.45,43.68,43.45,43.67,48238.0,38.8789,39.0847,38.8789,39.0758,48238.0
2019-05-09 11:15:00,43.68,43.7,43.6,43.61,69216.0,39.0847,39.1026,39.0132,39.0221,69216.0
2019-05-09 11:20:00,43.61,43.69,43.57,43.58,86400.0,39.0221,39.0937,38.9863,38.9953,86400.0
2019-05-09 11:25:00,43.59,43.66,43.38,43.44,102290.0,39.0042,39.0668,38.8163,38.87,102290.0
2019-05-09 11:30:00,43.44,43.52,43.41,43.46,36426.0,38.87,38.9416,38.8431,38.8879,36426.0
2019-05-09 11:35:00,43.46,43.52,43.43,43.46,24686.0,38.8879,38.9416,38.861,38.8879,24686.0
2019-05-09 11:40:00,43.48,43.62,43.48,43.62,51282.0,38.9058,39.0311,38.9058,39.0311,51282.0
2019-05-09 11:45:00,43.63,43.73,43.57,43.71,76992.0,39.04,39.1295,38.9863,39.1116,76992.0
2019-05-09 11:50:00,43.71,43.74,43.65,43.7,132388.0,39.1116,39.1384,39.0579,39.1026,132388.0
2019-05-09 11:55:00,43.7,43.8,43.68,43.74,209370.0,39.1026,39.1921,39.0847,39.1384,209370.0
2019-05-09 12:00:00,43.74,43.79,43.62,43.65,39512.0,39.1384,39.1832,39.0311,39.0579,39512.0
2019-05-09 12:05:00,43.66,43.68,43.54,43.56,62374.0,39.0668,39.0847,38.9595,38.9774,62374.0
2019-05-09 12:10:00,43.55,43.59,43.51,43.55,70306.0,38.9684,39.0042,38.9326,38.9684,70306.0
2019-05-09 12:15:00,43.54,43.64,43.52,43.63,71490.0,38.9595,39.049,38.9416,39.04,71490.0
2019-05-09 12:20:00,43.63,43.75,43.6,43.71,25624.0,39.04,39.1474,39.0132,39.1116,25624.0
2019-05-09 12:25:00,43.71,43.99,43.71,43.91,79192.0,39.1116,39.3621,39.1116,39.2905,79192.0
2019-05-09 12:30:00,43.94,44.26,43.94,44.23,111004.0,39.3174,39.6037,39.3174,39.5769,111004.0
2019-05-09 12:35:00,44.26,44.5,44.25,44.42,86084.0,39.6037,39.8185,39.5948,39.7469,86084.0
2019-05-09 12:40:00,44.44,44.74,44.3,44.36,192196.0,39.7648,40.0332,39.6395,39.6932,192196.0
2019-05-09 12:45:00,44.35,44.47,44.3,44.42,28588.0,39.6843,39.7916,39.6395,39.7469,28588.0
2019-05-09 12:50:00,44.4,44.49,44.36,44.46,52604.0,39.729,39.8095,39.6932,39.7827,52604.0
2019-05-09 12:55:00,44.41,44.47,44.37,44.42,16838.0,39.7379,39.7916,39.7022,39.7469,16838.0
2019-05-09 13:00:00,44.42,44.56,44.42,44.44,108320.0,39.7469,39.8722,39.7469,39.7648,108320.0
2019-05-09 13:05:00,44.45,44.46,44.38,44.39,15854.0,39.7737,39.7827,39.7111,39.72,15854.0
2019-05-09 13:10:00,44.42,44.49,44.35,44.37,42594.0,39.7469,39.8095,39.6843,39.7022,42594.0
2019-05-09 13:15:00,44.35,44.39,44.23,44.24,24912.0,39.6843,39.72,39.5769,39.5858,24912.0
2019-05-09 13:20:00,44.27,44.38,44.21,44.38,25822.0,39.6127,39.7111,39.559,39.7111,25822.0
2019-05-09 13:25:00,44.38,44.39,44.31,44.36,31372.0,39.7111,39.72,39.6485,39.6932,31372.0
2019-05-09 13:30:00,44.36,44.4,44.31,44.37,18966.0,39.6932,39.729,39.6485,39.7022,18966.0
2019-05-09 13:35:00,44.37,44.4,44.35,44.39,35548.0,39.7022,39.729,39.6843,39.72,35548.0
2019-05-09 13:40:00,44.38,44.42,44.35,44.37,29298.0,39.7111,39.7469,39.6843,39.7022,29298.0
2019-05-09 13:45:00,44.37,44.67,44.35,44.66,53096.0,39.7022,39.9706,39.6843,39.9616,53096.0
2019-05-09 13:50:00,44.66,44.66,44.46,44.49,71192.0,39.9616,39.9616,39.7827,39.8095,71192.0
2019-05-09 13:55:00,44.49,44.52,44.44,44.44,34740.0,39.8095,39.8364,39.7648,39.7648,34740.0
2019-05-09 14:00:00,44.46,44.49,44.35,44.37,40804.0,39.7827,39.8095,39.6843,39.7022,40804.0
2019-05-09 14:05:00,44.4,44.45,44.35,44.42,20112.0,39.729,39.7737,39.6843,39.7469,20112.0
2019-05-09 14:10:00,44.43,44.45,44.36,44.43,43218.0,39.7558,39.7737,39.6932,39.7558,43218.0
2019-05-09 14:15:00,44.41,44.48,44.39,44.46,23460.0,39.7379,39.8006,39.72,39.7827,23460.0
2019-05-09 14:20:00,44.44,44.54,44.44,44.46,30908.0,39.7648,39.8543,39.7648,39.7827,30908.0
2019-05-09 14:25:00,44.45,44.46,44.4,44.45,23730.0,39.7737,39.7827,39.729,39.7737,23730.0
2019-05-09 14:30:00,44.45,44.64,44.45,44.57,84122.0,39.7737,39.9437,39.7737,39.8811,84122.0
2019-05-09 14:35:00,44.56,44.63,44.56,44.57,32736.0,39.8722,39.9348,39.8722,39.8811,32736.0
2019-05-09 14:40:00,44.57,44.63,44.54,44.54,153230.0,39.8811,39.9348,39.8543,39.8543,153230.0
2019-05-09 14:45:00,44.53,44.53,44.43,44.43,22156.0,39.8453,39.8453,39.7558,39.7558,22156.0
2019-05-09 14:50:00,44.43,44.54,44.43,44.5,27350.0,39.7558,39.8543,39.7558,39.8185,27350.0
2019-05-09 14:55:00,44.47,44.49,44.4,44.4,24314.0,39.7916,39.8095,39.729,39.729,24314.0
2019-05-09 15:00:00,44.41,44.44,44.34,44.34,57372.0,39.7379,39.7648,39.6753,39.6753,57372.0
2019-05-09 15:05:00,44.36,44.43,44.35,44.41,97434.0,39.6932,39.7558,39.6843,39.7379,97434.0
2019-05-09 15:10:00,44.42,44.54,44.41,44.52,39086.0,39.7469,39.8543,39.7379,39.8364,39086.0
2019-05-09 15:15:00,44.51,44.6,44.5,44.59,43686.0,39.8274,39.908,39.8185,39.899,43686.0
2019-05-09 15:20:00,44.6,44.6,44.5,44.5,34454.0,39.908,39.908,39.8185,39.8185,34454.0
2019-05-09 15:25:00,44.52,44.6,44.52,44.6,51594.0,39.8364,39.908,39.8364,39.908,51594.0
2019-05-09 15:30:00,44.6,44.77,44.59,44.74,61370.0,39.908,40.0601,39.899,40.0332,61370.0
2019-05-09 15:35:00,44.73,44.76,44.66,44.76,57948.0,40.0243,40.0511,39.9616,40.0511,57948.0
2019-05-09 15:40:00,44.76,44.76,44.62,44.62,110908.0,40.0511,40.0511,39.9259,39.9259,110908.0
2019-05-09 15:45:00,44.62,44.69,44.51,44.52,106910.0,39.9259,39.9885,39.8274,39.8364,106910.0
2019-05-09 15:50:00,44.52,44.67,44.52,44.66,133384.0,39.8364,39.9706,39.8364,39.9616,133384.0
2019-05-09 15:55:00,44.66,44.73,44.63,44.7,460716.0,39.9616,40.0243,39.9348,39.9974,460716.0
2019-05-10 09:30:00,44.7,44.7,44.31,44.45,111906.0,39.9974,39.9974,39.6485,39.7737,111906.0
2019-05-10 09:35:00,44.48,44.79,44.39,44.79,68134.0,39.8006,40.078,39.72,40.078,68134.0
2019-05-10 09:40:00,44.82,44.87,44.72,44.82,73142.0,40.1048,40.1496,40.0153,40.1048,73142.0
2019-05-10 09:45:00,44.85,44.98,44.84,44.91,113068.0,40.1317,40.248,40.1227,40.1853,113068.0
2019-05-10 09:50:00,44.92,44.94,44.69,44.73,134254.0,40.1943,40.2122,39.9885,40.0243,134254.0
2019-05-10 09:55:00,44.73,44.89,44.71,44.77,40122.0,40.0243,40.1674,40.0064,40.0601,40122.0
2019-05-10 10:00:00,44.75,44.76,44.3,44.34,148166.0,40.0422,40.0511,39.6395,39.6753,148166.0
2019-05-10 10:05:00,44.35,44.47,44.34,44.44,74272.0,39.6843,39.7916,39.6753,39.7648,74272.0
2019-05-10 10:10:00,44.47,44.47,44.32,44.34,51548.0,39.7916,39.7916,39.6574,39.6753,51548.0
2019-05-10 10:15:00,44.32,44.32,44.2,44.25,61914.0,39.6574,39.6574,39.55,39.5948,61914.0
2019-05-10 10:20:00,44.27,44.27,44.09,44.1,54170.0,39.6127,39.6127,39.4516,39.4606,54170.0
2019-05-10 10:25:00,44.1,44.26,44.05,44.2,149694.0,39.4606,39.6037,39.4158,39.55,149694.0
2019-05-10 10:30:00,44.18,44.18,43.98,44.0,31410.0,39.5321,39.5321,39.3532,39.3711,31410.0
2019-05-10 10:35:00,43.99,44.03,43.82,43.86,44230.0,39.3621,39.3979,39.21,39.2458,44230.0
2019-05-10 10:40:00,43.87,43.88,43.66,43.85,34426.0,39.2548,39.2637,39.0668,39.2369,34426.0
2019-05-10 10:45:00,43.88,44.0,43.81,43.98,22354.0,39.2637,39.3711,39.2011,39.3532,22354.0
2019-05-10 10:50:00,43.94,44.05,43.85,43.88,29510.0,39.3174,39.4158,39.2369,39.2637,29510.0
2019-05-10 10:55:00,43.87,43.89,43.7,43.77,29164.0,39.2548,39.2727,39.1026,39.1653,29164.0
2019-05-10 11:00:00,43.74,43.78,43.56,43.65,43252.0,39.1384,39.1742,38.9774,39.0579,43252.0
2019-05-10 11:05:00,43.65,43.91,43.63,43.91,32870.0,39.0579,39.2905,39.04,39.2905,32870.0
2019-05-10 11:10:00,43.91,43.99,43.75,43.77,47010.0,39.2905,39.3621,39.1474,39.1653,47010.0
2019-05-10 11:15:00,43.79,43.97,43.76,43.97,21858.0,39.1832,39.3442,39.1563,39.3442,21858.0
2019-05-10 11:20:00,43.99,44.0,43.91,43.94,44004.0,39.3621,39.3711,39.2905,39.3174,44004.0
2019-05-10 11:25:00,43.95,43.98,43.76,43.77,59594.0,39.3263,39.3532,39.1563,39.1653,59594.0
2019-05-10 11:30:00,43.79,43.81,43.7,43.74,34042.0,39.1832,39.2011,39.1026,39.1384,34042.0
2019-05-10 11:35:00,43.73,43.87,43.67,43.78,26520.0,39.1295,39.2548,39.0758,39.1742,26520.0
2019-05-10 11:40:00,43.78,43.79,43.54,43.59,24060.0,39.1742,39.1832,38.9595,39.0042,24060.0
2019-05-10 11:45:00,43.58,43.61,43.5,43.52,31072.0,38.9953,39.0221,38.9237,38.9416,31072.0
2019-05-10 11:50:00,43.53,43.69,43.5,43.64,55416.0,38.9505,39.0937,38.9237,39.049,55416.0
2019-05-10 11:55:00,43.63,43.68,43.48,43.52,62974.0,39.04,39.0847,38.9058,38.9416,62974.0
2019-05-10 12:00:00,43.51,43.71,43.51,43.67,38926.0,38.9326,39.1116,38.9326,39.0758,38926.0
2019-05-10 12:05:00,43.67,43.73,43.55,43.58,21496.0,39.0758,39.1295,38.9684,38.9953,21496.0
2019-05-10 12:10:00,43.59,43.77,43.56,43.74,34380.0,39.0042,39.1653,38.9774,39.1384,34380.0
2019-05-10 12:15:00,43.76,43.99,43.75,43.96,47456.0,39.1563,39.3621,39.1474,39.3353,47456.0
2019-05-10 12:20:00,43.98,44.01,43.92,43.99,31678.0,39.3532,39.38,39.2995,39.3621,31678.0
2019-05-10 12:25:00,43.99,44.02,43.91,44.0,39778.0,39.3621,39.389,39.2905,39.3711,39778.0
2019-05-10 12:30:00,43.98,44.05,43.98,44.02,91064.0,39.3532,39.4158,39.3532,39.389,91064.0
2019-05-10 12:35:00,44.02,44.1,43.97,44.05,24626.0,39.389,39.4606,39.3442,39.4158,24626.0
2019-05-10 12:40:00,44.05,44.09,43.97,44.08,18410.0,39.4158,39.4516,39.3442,39.4427,18410.0
2019-05-10 12:45:00,44.09,44.09,43.98,43.99,21710.0,39.4516,39.4516,39.3532,39.3621,21710.0
2019-05-10 12:50:00,43.99,44.19,43.99,44.17,26140.0,39.3621,39.5411,39.3621,39.5232,26140.0
2019-05-10 12:55:00,44.17,44.2,44.1,44.12,15640.0,39.5232,39.55,39.4606,39.4785,15640.0
2019-05-10 13:00:00,44.13,44.21,44.07,44.17,30316.0,39.4874,39.559,39.4337,39.5232,30316.0
2019-05-10 13:05:00,44.17,44.18,43.97,44.02,29684.0,39.5232,39.5321,39.3442,39.389,29684.0
2019-05-10 13:10:00,44.03,44.08,43.97,44.06,30898.0,39.3979,39.4427,39.3442,39.4248,30898.0
2019-05-10 13:15:00,44.08,44.21,44.01,44.17,22152.0,39.4427,39.559,39.38,39.5232,22152.0
2019-05-10 13:20:00,44.17,44.31,44.15,44.24,42608.0,39.5232,39.6485,39.5053,39.5858,42608.0
2019-05-10 13:25:00,44.22,44.3,44.22,44.27,21400.0,39.5679,39.6395,39.5679,39.6127,21400.0
2019-05-10 13:30:00,44.27,44.4,44.26,44.35,26104.0,39.6127,39.729,39.6037,39.6843,26104.0
2019-05-10 13:35:00,44.38,44.4,44.31,44.34,21172.0,39.7111,39.729,39.6485,39.6753,21172.0
2019-05-10 13:40:00,44.34,44.4,44.3,44.3,23390.0,39.6753,39.729,39.6395,39.6395,23390.0
2019-05-10 13:45:00,44.32,44.47,44.32,44.45,22846.0,39.6574,39.7916,39.6574,39.7737,22846.0
2019-05-10 13:50:00,44.46,44.56,44.43,44.43,57070.0,39.7827,39.8722,39.7558,39.7558,57070.0
2019-05-10 13:55:00,44.44,44.56,44.44,44.5,49904.0,39.7648,39.8722,39.7648,39.8185,49904.0
2019-05-10 14:00:00,44.5,44.68,44.47,44.68,37784.0,39.8185,39.9795,39.7916,39.9795,37784.0
2019-05-10 14:05:00,44.67,44.69,44.62,44.66,20644.0,39.9706,39.9885,39.9259,39.9616,20644.0
2019-05-10 14:10:00,44.65,44.65,44.49,44.53,24492.0,39.9527,39.9527,39.8095,39.8453,24492.0
2019-05-10 14:15:00,44.53,44.55,44.38,44.38,18880.0,39.8453,39.8632,39.7111,39.7111,18880.0
2019-05-10 14:20:00,44.4,44.46,44.38,44.44,14988.0,39.729,39.7827,39.7111,39.7648,14988.0
2019-05-10 14:25:00,44.44,44.44,44.34,44.38,15438.0,39.7648,39.7648,39.6753,39.7111,15438.0
2019-05-10 14:30:00,44.37,44.46,44.37,44.44,17856.0,39.7022,39.7827,39.7022,39.7648,17856.0
2019-05-10 14:35:00,44.42,44.54,44.38,44.52,11750.0,39.7469,39.8543,39.7111,39.8364,11750.0
2019-05-10 14:40:00,44.52,44.57,44.5,44.52,16646.0,39.8364,39.8811,39.8185,39.8364,16646.0
2019-05-10 14:45:00,44.52,44.55,44.46,44.48,15098.0,39.8364,39.8632,39.7827,39.8006,15098.0
2019-05-10 14:50:00,44.49,44.65,44.49,44.58,51868.0,39.8095,39.9527,39.8095,39.8901,51868.0
2019-05-10 14:55:00,44.59,44.61,44.51,44.51,17878.0,39.899,39.9169,39.8274,39.8274,17878.0
2019-05-10 15:00:00,44.52,44.66,44.52,44.65,20194.0,39.8364,39.9616,39.8364,39.9527,20194.0
2019-05-10 15:05:00,44.63,44.73,44.57,44.57,56646.0,39.9348,40.0243,39.8811,39.8811,56646.0
2019-05-10 15:10:00,44.56,44.6,44.49,44.58,35492.0,39.8722,39.908,39.8095,39.8901,35492.0
2019-05-10 15:15:00,44.6,44.7,44.54,44.7,39212.0,39.908,39.9974,39.8543,39.9974,39212.0
2019-05-10 15:20:00,44.68,44.81,44.68,44.76,64678.0,39.9795,40.0959,39.9795,40.0511,64678.0
2019-05-10 15:25:00,44.76,44.84,44.74,44.81,43930.0,40.0511,40.1227,40.0332,40.0959,43930.0
2019-05-10 15:30:00,44.8,44.8,44.59,44.61,107016.0,40.0869,40.0869,39.899,39.9169,107016.0
2019-05-10 15:35:00,44.62,44.62,44.46,44.48,97624.0,39.9259,39.9259,39.7827,39.8006,97624.0
2019-05-10 15:40:00,44.49,44.49,44.4,44.43,80670.0,39.8095,39.8095,39.729,39.7558,80670.0
2019-05-10 15:45:00,44.42,44.51,44.36,44.38,103572.0,39.7469,39.8274,39.6932,39.7111,103572.0
2019-05-10 15:50:00,44.38,44.49,44.38,44.49,133324.0,39.7111,39.8095,39.7111,39.8095,133324.0
2019-05-10 15:55:00,44.48,44.65,44.45,44.62,240752.0,39.8006,39.9527,39.7737,39.9259,240752.0
2019-05-13 09:30:00,42.95,43.19,42.68,43.13,138590.0,38.4315,38.6463,38.1899,38.5926,138590.0
2019-05-13 09:35:00,43.09,43.33,43.01,43.31,29948.0,38.5568,38.7716,38.4852,38.7537,29948.0
2019-05-13 09:40:00,43.33,43.33,42.95,43.06,151348.0,38.7716,38.7716,38.4315,38.53,151348.0
2019-05-13 09:45:00,43.02,43.04,42.73,42.91,131960.0,38.4942,38.5121,38.2347,38.3957,131960.0
2019-05-13 09:50:00,42.87,42.88,42.7,42.81,157396.0,38.36,38.3689,38.2078,38.3063,157396.0
2019-05-13 09:55:00,42.83,42.83,42.54,42.6,217880.0,38.3242,38.3242,38.0647,38.1184,217880.0
2019-05-13 10:00:00,42.58,42.59,42.33,42.51,186778.0,38.1005,38.1094,37.8768,38.0378,186778.0
2019-05-13 10:05:00,42.51,42.6,42.27,42.54,131318.0,38.0378,38.1184,37.8231,38.0647,131318.0
2019-05-13 10:10:00,42.52,42.69,42.47,42.55,80242.0,38.0468,38.1989,38.002,38.0736,80242.0
2019-05-13 10:15:00,42.55,42.67,42.44,42.66,55840.0,38.0736,38.181,37.9752,38.172,55840.0
2019-05-13 10:20:00,42.6,42.61,42.43,42.52,64026.0,38.1184,38.1273,37.9662,38.0468,64026.0
2019-05-13 10:25:00,42.52,42.57,42.27,42.37,52736.0,38.0468,38.0915,37.8231,37.9126,52736.0
2019-05-13 10:30:00,42.37,42.4,42.27,42.38,52248.0,37.9126,37.9394,37.8231,37.9215,52248.0
2019-05-13 10:35:00,42.38,42.58,42.38,42.54,42320.0,37.9215,38.1005,37.9215,38.0647,42320.0
2019-05-13 10:40:00,42.52,42.63,42.52,42.58,31224.0,38.0468,38.1452,38.0468,38.1005,31224.0
2019-05-13 10:45:00,42.56,42.65,42.36,42.36,61810.0,38.0826,38.1631,37.9036,37.9036,61810.0
2019-05-13 10:50:00,42.37,42.52,42.36,42.45,39864.0,37.9126,38.0468,37.9036,37.9841,39864.0
2019-05-13 10:55:00,42.46,42.52,42.37,42.42,19448.0,37.9931,38.0468,37.9126,37.9573,19448.0
2019-05-13 11:00:00,42.45,42.6,42.34,42.35,52822.0,37.9841,38.1184,37.8857,37.8947,52822.0
2019-05-13 11:05:00,42.36,42.5,42.35,42.39,33834.0,37.9036,38.0289,37.8947,37.9305,33834.0
2019-05-13 11:10:00,42.38,42.45,42.33,42.43,27124.0,37.9215,37.9841,37.8768,37.9662,27124.0
2019-05-13 11:15:00,42.41,42.42,42.2,42.24,87218.0,37.9484,37.9573,37.7604,37.7962,87218.0
2019-05-13 11:20:00,42.23,42.4,42.23,42.4,30616.0,37.7873,37.9394,37.7873,37.9394,30616.0
2019-05-13 11:25:00,42.41,42.41,42.22,42.22,27468.0,37.9484,37.9484,37.7783,37.7783,27468.0
2019-05-13 11:30:00,42.23,42.35,42.23,42.31,38390.0,37.7873,37.8947,37.7873,37.8589,38390.0
2019-05-13 11:35:00,42.3,42.3,42.11,42.13,27448.0,37.8499,37.8499,37.6799,37.6978,27448.0
2019-05-13 11:40:00,42.13,42.17,42.02,42.03,27798.0,37.6978,37.7336,37.5994,37.6083,27798.0
2019-05-13 11:45:00,42.04,42.1,42.01,42.01,27862.0,37.6173,37.671,37.5904,37.5904,27862.0
2019-05-13 11:50:00,42.01,42.02,41.88,41.92,71868.0,37.5904,37.5994,37.4741,37.5099,71868.0
2019-05-13 11:55:00,41.92,42.13,41.89,42.11,85120.0,37.5099,37.6978,37.4831,37.6799,85120.0
2019-05-13 12:00:00,42.1,42.1,41.92,41.94,35200.0,37.671,37.671,37.5099,37.5278,35200.0
2019-05-13 12:05:00,41.92,41.97,41.83,41.87,51798.0,37.5099,37.5546,37.4294,37.4652,51798.0
2019-05-13 12:10:00,41.88,41.95,41.81,41.84,37422.0,37.4741,37.5367,37.4115,37.4383,37422.0
2019-05-13 12:15:00,41.85,41.91,41.81,41.91,45000.0,37.4473,37.501,37.4115,37.501,45000.0
2019-05-13 12:20:00,41.9,41.92,41.79,41.79,34314.0,37.492,37.5099,37.3936,37.3936,34314.0
2019-05-13 12:25:00,41.79,41.81,41.54,41.73,570610.0,37.3936,37.4115,37.1699,37.3399,570610.0
2019-05-13 12:30:00,41.74,41.81,41.73,41.76,54074.0,37.3488,37.4115,37.3399,37.3667,54074.0
2019-05-13 12:35:00,41.74,41.94,41.74,41.88,32540.0,37.3488,37.5278,37.3488,37.4741,32540.0
2019-05-13 12:40:00,41.88,41.88,41.75,41.75,27190.0,37.4741,37.4741,37.3578,37.3578,27190.0
2019-05-13 12:45:00,41.75,41.84,41.73,41.79,57070.0,37.3578,37.4383,37.3399,37.3936,57070.0
2019-05-13 12:50:00,41.77,41.8,41.74,41.77,44326.0,37.3757,37.4025,37.3488,37.3757,44326.0
2019-05-13 12:55:00,41.76,41.76,41.64,41.67,34278.0,37.3667,37.3667,37.2594,37.2862,34278.0
2019-05-13 13:00:00,41.65,41.68,41.54,41.58,47828.0,37.2683,37.2951,37.1699,37.2057,47828.0
2019-05-13 13:05:00,41.56,41.63,41.55,41.57,25348.0,37.1878,37.2504,37.1788,37.1967,25348.0
2019-05-13 13:10:00,41.57,41.59,41.52,41.57,56128.0,37.1967,37.2146,37.152,37.1967,56128.0
2019-05-13 13:15:00,41.57,41.63,41.48,41.49,44072.0,37.1967,37.2504,37.1162,37.1251,44072.0
2019-05-13 13:20:00,41.48,41.54,41.45,41.52,32608.0,37.1162,37.1699,37.0893,37.152,32608.0
2019-05-13 13:25:00,41.54,41.58,41.49,41.51,33294.0,37.1699,37.2057,37.1251,37.143,33294.0
2019-05-13 13:30:00,41.5,41.57,41.48,41.52,29996.0,37.1341,37.1967,37.1162,37.152,29996.0
2019-05-13 13:35:00,41.52,41.77,41.52,41.73,47586.0,37.152,37.3757,37.152,37.3399,47586.0
2019-05-13 13:40:00,41.74,41.79,41.71,41.71,35174.0,37.3488,37.3936,37.322,37.322,35174.0
2019-05-13 13:45:00,41.7,41.73,41.65,41.69,30940.0,37.313,37.3399,37.2683,37.3041,30940.0
2019-05-13 13:50:00,41.7,41.74,41.62,41.68,61422.0,37.313,37.3488,37.2415,37.2951,61422.0
2019-05-13 13:55:00,41.69,41.76,41.68,41.76,25566.0,37.3041,37.3667,37.2951,37.3667,25566.0
2019-05-13 14:00:00,41.74,41.76,41.71,41.74,22748.0,37.3488,37.3667,37.322,37.3488,22748.0
2019-05-13 14:05:00,41.74,41.85,41.73,41.79,44598.0,37.3488,37.4473,37.3399,37.3936,44598.0
2019-05-13 14:10:00,41.77,41.77,41.6,41.6,30744.0,37.3757,37.3757,37.2236,37.2236,30744.0
2019-05-13 14:15:00,41.6,41.66,41.52,41.52,27694.0,37.2236,37.2773,37.152,37.152,27694.0
2019-05-13 14:20:00,41.54,41.73,41.54,41.73,55960.0,37.1699,37.3399,37.1699,37.3399,55960.0
2019-05-13 14:25:00,41.73,41.94,41.72,41.83,51594.0,37.3399,37.5278,37.3309,37.4294,51594.0
2019-05-13 14:30:00,41.83,41.85,41.66,41.68,52560.0,37.4294,37.4473,37.2773,37.2951,52560.0
2019-05-13 14:35:00,41.68,41.77,41.63,41.72,58800.0,37.2951,37.3757,37.2504,37.3309,58800.0
2019-05-13 14:40:00,41.71,41.84,41.69,41.82,101594.0,37.322,37.4383,37.3041,37.4204,101594.0
2019-05-13 14:45:00,41.81,42.0,41.81,41.98,59810.0,37.4115,37.5815,37.4115,37.5636,59810.0
2019-05-13 14:50:00,41.99,42.1,41.99,42.1,70678.0,37.5725,37.671,37.5725,37.671,70678.0
2019-05-13 14:55:00,42.1,42.18,42.1,42.12,73894.0,37.671,37.7425,37.671,37.6889,73894.0
2019-05-13 15:00:00,42.12,42.17,42.11,42.13,135236.0,37.6889,37.7336,37.6799,37.6978,135236.0
2019-05-13 15:05:00,42.13,42.18,42.08,42.08,59058.0,37.6978,37.7425,37.6531,37.6531,59058.0
2019-05-13 15:10:00,42.09,42.12,41.99,41.99,42882.0,37.662,37.6889,37.5725,37.5725,42882.0
2019-05-13 15:15:00,41.99,42.02,41.92,41.92,55834.0,37.5725,37.5994,37.5099,37.5099,55834.0
2019-05-13 15:20:00,41.92,41.93,41.78,41.78,77106.0,37.5099,37.5188,37.3846,37.3846,77106.0
2019-05-13 15:25:00,41.77,41.87,41.77,41.8,78398.0,37.3757,37.4652,37.3757,37.4025,78398.0
2019-05-13 15:30:00,41.8,41.8,41.59,41.64,73454.0,37.4025,37.4025,37.2146,37.2594,73454.0
2019-05-13 15:35:00,41.65,41.66,41.52,41.63,104200.0,37.2683,37.2773,37.152,37.2504,104200.0
2019-05-13 15:40:00,41.63,41.76,41.63,41.68,80226.0,37.2504,37.3667,37.2504,37.2951,80226.0
2019-05-13 15:45:00,41.67,41.78,41.67,41.76,119126.0,37.2862,37.3846,37.2862,37.3667,119126.0
2019-05-13 15:50:00,41.76,41.98,41.75,41.97,193890.0,37.3667,37.5636,37.3578,37.5546,193890.0
2019-05-13 15:55:00,41.97,41.98,41.78,41.81,475600.0,37.5546,37.5636,37.3846,37.4115,475600.0
2019-05-14 09:30:00,42.21,42.49,42.1,42.34,123776.0,37.7694,38.0199,37.671,37.8857,123776.0
2019-05-14 09:35:00,42.33,42.38,42.19,42.26,119166.0,37.8768,37.9215,37.7515,37.8141,119166.0
2019-05-14 09:40:00,42.24,42.5,42.24,42.43,87482.0,37.7962,38.0289,37.7962,37.9662,87482.0
2019-05-14 09:45:00,42.45,42.49,41.98,42.03,80262.0,37.9841,38.0199,37.5636,37.6083,80262.0
2019-05-14 09:50:00,42.05,42.11,41.96,42.0,84064.0,37.6262,37.6799,37.5457,37.5815,84064.0
2019-05-14 09:55:00,42.01,42.09,41.9,41.94,143158.0,37.5904,37.662,37.492,37.5278,143158.0
2019-05-14 10:00:00,41.94,42.13,41.94,41.95,152012.0,37.5278,37.6978,37.5278,37.5367,152012.0
2019-05-14 10:05:00,41.96,42.06,41.84,42.01,75368.0,37.5457,37.6352,37.4383,37.5904,75368.0
2019-05-14 10:10:00,42.04,42.06,41.95,42.06,169642.0,37.6173,37.6352,37.5367,37.6352,169642.0
2019-05-14 10:15:00,42.06,42.18,42.02,42.12,96412.0,37.6352,37.7425,37.5994,37.6889,96412.0
2019-05-14 10:20:00,42.12,42.27,42.12,42.19,74864.0,37.6889,37.8231,37.6889,37.7515,74864.0
2019-05-14 10:25:00,42.19,42.21,42.1,42.13,29642.0,37.7515,37.7694,37.671,37.6978,29642.0
2019-05-14 10:30:00,42.13,42.17,41.82,41.85,50470.0,37.6978,37.7336,37.4204,37.4473,50470.0
2019-05-14 10:35:00,41.84,42.04,41.84,42.02,52880.0,37.4383,37.6173,37.4383,37.5994,52880.0
2019-05-14 10:40:00,42.01,42.13,41.98,42.0,54864.0,37.5904,37.6978,37.5636,37.5815,54864.0
2019-05-14 10:45:00,42.0,42.06,41.96,41.99,69800.0,37.5815,37.6352,37.5457,37.5725,69800.0
2019-05-14 10:50:00,41.98,41.99,41.75,41.77,173920.0,37.5636,37.5725,37.3578,37.3757,173920.0
2019-05-14 10:55:00,41.77,41.83,41.76,41.8,36420.0,37.3757,37.4294,37.3667,37.4025,36420.0
2019-05-14 11:00:00,41.81,41.89,41.79,41.84,43934.0,37.4115,37.4831,37.3936,37.4383,43934.0
2019-05-14 11:05:00,41.88,42.06,41.88,42.05,24632.0,37.4741,37.6352,37.4741,37.6262,24632.0
2019-05-14 11:10:00,42.06,42.16,42.06,42.12,43164.0,37.6352,37.7247,37.6352,37.6889,43164.0
2019-05-14 11:15:00,42.12,42.16,42.05,42.16,72442.0,37.6889,37.7247,37.6262,37.7247,72442.0
2019-05-14 11:20:00,42.17,42.32,42.15,42.24,54272.0,37.7336,37.8678,37.7157,37.7962,54272.0
2019-05-14 11:25:00,42.26,42.29,42.21,42.23,54456.0,37.8141,37.841,37.7694,37.7873,54456.0
2019-05-14 11:30:00,42.23,42.38,42.22,42.38,76408.0,37.7873,37.9215,37.7783,37.9215,76408.0
2019-05-14 11:35:00,42.38,42.42,42.31,42.31,33440.0,37.9215,37.9573,37.8589,37.8589,33440.0
2019-05-14 11:40:00,42.3,42.33,42.22,42.26,15528.0,37.8499,37.8768,37.7783,37.8141,15528.0
2019-05-14 11:45:00,42.26,42.29,42.23,42.23,15098.0,37.8141,37.841,37.7873,37.7873,15098.0
2019-05-14 11:50:00,42.24,42.26,42.18,42.25,209100.0,37.7962,37.8141,37.7425,37.8052,209100.0
2019-05-14 11:55:00,42.26,42.27,42.17,42.23,18510.0,37.8141,37.8231,37.7336,37.7873,18510.0
2019-05-14 12:00:00,42.22,42.26,42.17,42.18,67348.0,37.7783,37.8141,37.7336,37.7425,67348.0
2019-05-14 12:05:00,42.19,42.21,42.12,42.13,95082.0,37.7515,37.7694,37.6889,37.6978,95082.0
2019-05-14 12:10:00,42.12,42.15,42.09,42.09,33374.0,37.6889,37.7157,37.662,37.662,33374.0
2019-05-14 12:15:00,42.1,42.1,41.99,41.99,22454.0,37.671,37.671,37.5725,37.5725,22454.0
2019-05-14 12:20:00,41.99,42.05,41.99,42.02,28462.0,37.5725,37.6262,37.5725,37.5994,28462.0
2019-05-14 12:25:00,42.01,42.09,41.98,42.08,204860.0,37.5904,37.662,37.5636,37.6531,204860.0
2019-05-14 12:30:00,42.08,42.13,42.05,42.12,85422.0,37.6531,37.6978,37.6262,37.6889,85422.0
2019-05-14 12:35:00,42.12,42.13,42.1,42.12,30488.0,37.6889,37.6978,37.671,37.6889,30488.0
2019-05-14 12:40:00,42.13,42.13,42.1,42.12,24348.0,37.6978,37.6978,37.671,37.6889,24348.0
2019-05-14 12:45:00,42.13,42.13,42.08,42.13,27780.0,37.6978,37.6978,37.6531,37.6978,27780.0
2019-05-14 12:50:00,42.11,42.12,42.05,42.08,16322.0,37.6799,37.6889,37.6262,37.6531,16322.0
2019-05-14 12:55:00,42.06,42.1,42.06,42.06,18016.0,37.6352,37.671,37.6352,37.6352,18016.0
2019-05-14 13:00:00,42.07,42.11,42.07,42.11,18524.0,37.6441,37.6799,37.6441,37.6799,18524.0
2019-05-14 13:05:00,42.11,42.12,42.06,42.09,24818.0,37.6799,37.6889,37.6352,37.662,24818.0
2019-05-14 13:10:00,42.09,42.13,42.08,42.08,30516.0,37.662,37.6978,37.6531,37.6531,30516.0
2019-05-14 13:15:00,42.08,42.1,42.07,42.09,29972.0,37.6531,37.671,37.6441,37.662,29972.0
2019-05-14 13:20:00,42.09,42.14,42.08,42.14,28100.0,37.662,37.7068,37.6531,37.7068,28100.0
2019-05-14 13:25:00,42.15,42.15,42.1,42.12,18492.0,37.7157,37.7157,37.671,37.6889,18492.0
2019-05-14 13:30:00,42.12,42.15,42.1,42.13,28384.0,37.6889,37.7157,37.671,37.6978,28384.0
2019-05-14 13:35:00,42.13,42.18,42.12,42.17,34972.0,37.6978,37.7425,37.6889,37.7336,34972.0
2019-05-14 13:40:00,42.17,42.17,42.13,42.17,41928.0,37.7336,37.7336,37.6978,37.7336,41928.0
2019-05-14 13:45:00,42.16,42.22,42.11,42.2,216634.0,37.7247,37.7783,37.6799,37.7604,216634.0
2019-05-14 13:50:00,42.2,42.21,42.1,42.12,81976.0,37.7604,37.7694,37.671,37.6889,81976.0
2019-05-14 13:55:00,42.13,42.2,42.13,42.17,37846.0,37.6978,37.7604,37.6978,37.7336,37846.0
2019-05-14 14:00:00,42.18,42.2,42.08,42.08,25502.0,37.7425,37.7604,37.6531,37.6531,25502.0
2019-05-14 14:05:00,42.09,42.1,41.92,41.95,48302.0,37.662,37.671,37.5099,37.5367,48302.0
2019-05-14 14:10:00,41.95,42.08,41.94,42.07,144844.0,37.5367,37.6531,37.5278,37.6441,144844.0
2019-05-14 14:15:00,42.08,42.19,42.08,42.15,90554.0,37.6531,37.7515,37.6531,37.7157,90554.0
2019-05-14 14:20:00,42.17,42.23,42.15,42.22,31756.0,37.7336,37.7873,37.7157,37.7783,31756.0
2019-05-14 14:25:00,42.22,42.35,42.16,42.3,336060.0,37.7783,37.8947,37.7247,37.8499,336060.0
2019-05-14 14:30:00,42.32,42.35,42.28,42.34,36536.0,37.8678,37.8947,37.832,37.8857,36536.0
2019-05-14 14:35:00,42.32,42.47,42.3,42.44,24450.0,37.8678,38.002,37.8499,37.9752,24450.0
2019-05-14 14:40:00,42.43,42.46,42.4,42.41,33460.0,37.9662,37.9931,37.9394,37.9484,33460.0
2019-05-14 14:45:00,42.41,42.41,42.24,42.24,41014.0,37.9484,37.9484,37.7962,37.7962,41014.0
2019-05-14 14:50:00,42.23,42.28,42.2,42.2,58726.0,37.7873,37.832,37.7604,37.7604,58726.0
2019-05-14 14:55:00,42.2,42.31,42.2,42.28,24584.0,37.7604,37.8589,37.7604,37.832,24584.0
2019-05-14 15:00:00,42.27,42.35,42.24,42.34,30366.0,37.8231,37.8947,37.7962,37.8857,30366.0
2019-05-14 15:05:00,42.34,42.4,42.3,42.38,33156.0,37.8857,37.9394,37.8499,37.9215,33156.0
2019-05-14 15:10:00,42.38,42.38,42.26,42.3,29818.0,37.9215,37.9215,37.8141,37.8499,29818.0
2019-05-14 15:15:00,42.3,42.35,42.27,42.35,31102.0,37.8499,37.8947,37.8231,37.8947,31102.0
2019-05-14 15:20:00,42.36,42.38,42.31,42.35,34642.0,37.9036,37.9215,37.8589,37.8947,34642.0
2019-05-14 15:25:00,42.34,42.38,42.33,42.35,39578.0,37.8857,37.9215,37.8768,37.8947,39578.0
2019-05-14 15:30:00,42.35,42.35,42.16,42.19,122886.0,37.8947,37.8947,37.7247,37.7515,122886.0
2019-05-14 15:35:00,42.19,42.27,42.16,42.24,65108.0,37.7515,37.8231,37.7247,37.7962,65108.0
2019-05-14 15:40:00,42.24,42.32,42.24,42.24,182248.0,37.7962,37.8678,37.7962,37.7962,182248.0
2019-05-14 15:45:00,42.24,42.33,42.22,42.33,116978.0,37.7962,37.8768,37.7783,37.8768,116978.0
2019-05-14 15:50:00,42.32,42.35,42.26,42.33,207866.0,37.8678,37.8947,37.8141,37.8768,207866.0
2019-05-14 15:55:00,42.33,42.35,42.29,42.33,428458.0,37.8768,37.8947,37.841,37.8768,428458.0
2019-05-15 09:30:00,41.85,42.13,41.71,42.13,111498.0,37.4473,37.6978,37.322,37.6978,111498.0
2019-05-15 09:35:00,42.13,42.24,42.0,42.1,59930.0,37.6978,37.7962,37.5815,37.671,59930.0
2019-05-15 09:40:00,42.15,42.31,42.07,42.31,47200.0,37.7157,37.8589,37.6441,37.8589,47200.0
2019-05-15 09:45:00,42.31,42.33,42.17,42.17,66790.0,37.8589,37.8768,37.7336,37.7336,66790.0
2019-05-15 09:50:00,42.18,42.4,42.17,42.4,86812.0,37.7425,37.9394,37.7336,37.9394,86812.0
2019-05-15 09:55:00,42.38,42.49,42.35,42.45,41488.0,37.9215,38.0199,37.8947,37.9841,41488.0
2019-05-15 10:00:00,42.45,42.58,42.43,42.48,81406.0,37.9841,38.1005,37.9662,38.011,81406.0
2019-05-15 10:05:00,42.49,42.6,42.46,42.51,64694.0,38.0199,38.1184,37.9931,38.0378,64694.0
2019-05-15 10:10:00,42.54,42.83,42.48,42.83,99332.0,38.0647,38.3242,38.011,38.3242,99332.0
2019-05-15 10:15:00,42.82,42.92,42.81,42.85,50468.0,38.3152,38.4047,38.3063,38.3421,50468.0
2019-05-15 10:20:00,42.88,42.92,42.81,42.87,47370.0,38.3689,38.4047,38.3063,38.36,47370.0
2019-05-15 10:25:00,42.88,43.17,42.88,43.17,77498.0,38.3689,38.6284,38.3689,38.6284,77498.0
2019-05-15 10:30:00,43.14,43.18,43.09,43.15,61990.0,38.6016,38.6373,38.5568,38.6105,61990.0
2019-05-15 10:35:00,43.18,43.2,42.97,43.05,114448.0,38.6373,38.6552,38.4494,38.521,114448.0
2019-05-15 10:40:00,43.07,43.16,43.06,43.13,39012.0,38.5389,38.6194,38.53,38.5926,39012.0
2019-05-15 10:45:00,43.11,43.14,43.02,43.09,33664.0,38.5747,38.6016,38.4942,38.5568,33664.0
2019-05-15 10:50:00,43.1,43.21,43.09,43.17,48350.0,38.5658,38.6642,38.5568,38.6284,48350.0
2019-05-15 10:55:00,43.18,43.23,43.12,43.16,53594.0,38.6373,38.6821,38.5837,38.6194,53594.0
2019-05-15 11:00:00,43.19,43.2,42.93,42.97,44744.0,38.6463,38.6552,38.4136,38.4494,44744.0
2019-05-15 11:05:00,42.97,43.03,42.94,42.98,30914.0,38.4494,38.5031,38.4226,38.4584,30914.0
2019-05-15 11:10:00,42.99,43.07,42.97,42.97,18242.0,38.4673,38.5389,38.4494,38.4494,18242.0
2019-05-15 11:15:00,42.96,42.98,42.91,42.96,43842.0,38.4405,38.4584,38.3957,38.4405,43842.0
2019-05-15 11:20:00,42.97,42.97,42.83,42.85,77804.0,38.4494,38.4494,38.3242,38.3421,77804.0
2019-05-15 11:25:00,42.87,42.99,42.86,42.99,61312.0,38.36,38.4673,38.351,38.4673,61312.0
2019-05-15 11:30:00,42.99,43.08,42.99,43.05,41486.0,38.4673,38.5479,38.4673,38.521,41486.0
2019-05-15 11:35:00,43.05,43.05,42.97,43.0,29596.0,38.521,38.521,38.4494,38.4763,29596.0
2019-05-15 11:40:00,42.99,43.06,42.99,43.03,17558.0,38.4673,38.53,38.4673,38.5031,17558.0
2019-05-15 11:45:00,43.03,43.04,42.91,42.91,25040.0,38.5031,38.5121,38.3957,38.3957,25040.0
2019-05-15 11:50:00,42.93,43.01,42.92,42.95,26554.0,38.4136,38.4852,38.4047,38.4315,26554.0
2019-05-15 11:55:00,42.96,43.01,42.96,42.98,21222.0,38.4405,38.4852,38.4405,38.4584,21222.0
2019-05-15 12:00:00,42.99,43.13,42.96,43.1,34652.0,38.4673,38.5926,38.4405,38.5658,34652.0
2019-05-15 12:05:00,43.1,43.15,43.04,43.06,30714.0,38.5658,38.6105,38.5121,38.53,30714.0
2019-05-15 12:10:00,43.06,43.1,42.99,43.02,15408.0,38.53,38.5658,38.4673,38.4942,15408.0
2019-05-15 12:15:00,43.02,43.02,42.89,42.89,51554.0,38.4942,38.4942,38.3779,38.3779,51554.0
2019-05-15 12:20:00,42.89,42.9,42.84,42.84,39000.0,38.3779,38.3868,38.3331,38.3331,39000.0
2019-05-15 12:25:00,42.85,42.87,42.8,42.82,11800.0,38.3421,38.36,38.2973,38.3152,11800.0
2019-05-15 12:30:00,42.83,42.88,42.83,42.87,20300.0,38.3242,38.3689,38.3242,38.36,20300.0
2019-05-15 12:35:00,42.86,42.88,42.83,42.88,29650.0,38.351,38.3689,38.3242,38.3689,29650.0
2019-05-15 12:40:00,42.87,42.96,42.87,42.95,8500.0,38.36,38.4405,38.36,38.4315,8500.0
2019-05-15 12:45:00,42.97,42.98,42.94,42.95,7878.0,38.4494,38.4584,38.4226,38.4315,7878.0
2019-05-15 12:50:00,42.95,42.95,42.87,42.9,8960.0,38.4315,38.4315,38.36,38.3868,8960.0
2019-05-15 12:55:00,42.91,42.91,42.8,42.86,24122.0,38.3957,38.3957,38.2973,38.351,24122.0
2019-05-15 13:00:00,42.85,42.9,42.84,42.88,28238.0,38.3421,38.3868,38.3331,38.3689,28238.0
2019-05-15 13:05:00,42.92,42.94,42.86,42.87,13400.0,38.4047,38.4226,38.351,38.36,13400.0
2019-05-15 13:10:00,42.91,42.91,42.87,42.88,7822.0,38.3957,38.3957,38.36,38.3689,7822.0
2019-05-15 13:15:00,42.88,42.9,42.83,42.85,12190.0,38.3689,38.3868,38.3242,38.3421,12190.0
2019-05-15 13:20:00,42.85,42.9,42.85,42.87,16610.0,38.3421,38.3868,38.3421,38.36,16610.0
2019-05-15 13:25:00,42.87,42.94,42.86,42.9,12020.0,38.36,38.4226,38.351,38.3868,12020.0
2019-05-15 13:30:00,42.91,42.99,42.91,42.98,10644.0,38.3957,38.4673,38.3957,38.4584,10644.0
2019-05-15 13:35:00,43.0,43.04,42.98,43.02,12960.0,38.4763,38.5121,38.4584,38.4942,12960.0
2019-05-15 13:40:00,43.02,43.02,42.96,42.97,26298.0,38.4942,38.4942,38.4405,38.4494,26298.0
2019-05-15 13:45:00,42.97,43.04,42.97,43.02,16950.0,38.4494,38.5121,38.4494,38.4942,16950.0
2019-05-15 13:50:00,43.04,43.09,43.0,43.09,439888.0,38.5121,38.5568,38.4763,38.5568,439888.0
2019-05-15 13:55:00,43.1,43.1,43.02,43.04,12864.0,38.5658,38.5658,38.4942,38.5121,12864.0
2019-05-15 14:00:00,43.02,43.12,43.02,43.05,196478.0,38.4942,38.5837,38.4942,38.521,196478.0
2019-05-15 14:05:00,43.05,43.1,43.01,43.02,13362.0,38.521,38.5658,38.4852,38.4942,13362.0
2019-05-15 14:10:00,43.02,43.1,43.02,43.08,10044.0,38.4942,38.5658,38.4942,38.5479,10044.0
2019-05-15 14:15:00,43.08,43.08,43.04,43.05,14342.0,38.5479,38.5479,38.5121,38.521,14342.0
2019-05-15 14:20:00,43.06,43.12,43.06,43.1,11874.0,38.53,38.5837,38.53,38.5658,11874.0
2019-05-15 14:25:00,43.1,43.19,43.1,43.13,41602.0,38.5658,38.6463,38.5658,38.5926,41602.0
2019-05-15 14:30:00,43.13,43.16,43.12,43.15,22254.0,38.5926,38.6194,38.5837,38.6105,22254.0
2019-05-15 14:35:00,43.13,43.13,43.07,43.11,48200.0,38.5926,38.5926,38.5389,38.5747,48200.0
2019-05-15 14:40:00,43.12,43.17,43.1,43.16,184842.0,38.5837,38.6284,38.5658,38.6194,184842.0
2019-05-15 14:45:00,43.17,43.18,43.13,43.15,23024.0,38.6284,38.6373,38.5926,38.6105,23024.0
2019-05-15 14:50:00,43.15,43.15,43.04,43.07,27636.0,38.6105,38.6105,38.5121,38.5389,27636.0
2019-05-15 14:55:00,43.04,43.08,43.03,43.07,23894.0,38.5121,38.5479,38.5031,38.5389,23894.0
2019-05-15 15:00:00,43.09,43.13,43.04,43.12,46822.0,38.5568,38.5926,38.5121,38.5837,46822.0
2019-05-15 15:05:00,43.12,43.15,43.12,43.12,22928.0,38.5837,38.6105,38.5837,38.5837,22928.0
2019-05-15 15:10:00,43.12,43.16,43.1,43.16,34604.0,38.5837,38.6194,38.5658,38.6194,34604.0
2019-05-15 15:15:00,43.17,43.17,43.12,43.16,40088.0,38.6284,38.6284,38.5837,38.6194,40088.0
2019-05-15 15:20:00,43.16,43.18,43.14,43.17,28616.0,38.6194,38.6373,38.6016,38.6284,28616.0
2019-05-15 15:25:00,43.17,43.2,43.17,43.18,22556.0,38.6284,38.6552,38.6284,38.6373,22556.0
2019-05-15 15:30:00,43.17,43.23,43.12,43.16,52688.0,38.6284,38.6821,38.5837,38.6194,52688.0
2019-05-15 15:35:00,43.16,43.17,43.08,43.12,30326.0,38.6194,38.6284,38.5479,38.5837,30326.0
2019-05-15 15:40:00,43.12,43.12,43.06,43.06,307782.0,38.5837,38.5837,38.53,38.53,307782.0
2019-05-15 15:45:00,43.06,43.06,42.97,42.98,57638.0,38.53,38.53,38.4494,38.4584,57638.0
2019-05-15 15:50:00,42.99,43.1,42.99,43.03,82734.0,38.4673,38.5658,38.4673,38.5031,82734.0
2019-05-15 15:55:00,43.04,43.04,42.87,42.88,296436.0,38.5121,38.5121,38.36,38.3689,296436.0
2019-05-16 09:30:00,42.41,42.65,42.38,42.49,100682.0,37.9484,38.1631,37.9215,38.0199,100682.0
2019-05-16 09:35:00,42.5,42.55,42.38,42.41,32800.0,38.0289,38.0736,37.9215,37.9484,32800.0
2019-05-16 09:40:00,42.45,42.77,42.13,42.7,52844.0,37.9841,38.2705,37.6978,38.2078,52844.0
2019-05-16 09:45:00,42.72,42.74,42.52,42.59,16224.0,38.2257,38.2436,38.0468,38.1094,16224.0
2019-05-16 09:50:00,42.6,42.65,42.52,42.54,27000.0,38.1184,38.1631,38.0468,38.0647,27000.0
2019-05-16 09:55:00,42.52,42.53,42.27,42.32,44602.0,38.0468,38.0557,37.8231,37.8678,44602.0
2019-05-16 10:00:00,42.33,42.35,42.07,42.07,50592.0,37.8768,37.8947,37.6441,37.6441,50592.0
2019-05-16 10:05:00,42.07,42.09,41.99,42.01,25164.0,37.6441,37.662,37.5725,37.5904,25164.0
2019-05-16 10:10:00,42.01,42.03,41.91,41.99,51112.0,37.5904,37.6083,37.501,37.5725,51112.0
2019-05-16 10:15:00,41.99,42.2,41.98,42.19,61034.0,37.5725,37.7604,37.5636,37.7515,61034.0
2019-05-16 10:20:00,42.21,42.28,42.18,42.26,33392.0,37.7694,37.832,37.7425,37.8141,33392.0
2019-05-16 10:25:00,42.23,42.27,42.13,42.25,54920.0,37.7873,37.8231,37.6978,37.8052,54920.0
2019-05-16 10:30:00,42.24,42.29,42.13,42.15,64320.0,37.7962,37.841,37.6978,37.7157,64320.0
2019-05-16 10:35:00,42.15,42.33,42.15,42.24,21752.0,37.7157,37.8768,37.7157,37.7962,21752.0
2019-05-16 10:40:00,42.24,42.37,42.23,42.37,50868.0,37.7962,37.9126,37.7873,37.9126,50868.0
2019-05-16 10:45:00,42.35,42.39,42.31,42.39,25778.0,37.8947,37.9305,37.8589,37.9305,25778.0
2019-05-16 10:50:00,42.41,42.57,42.4,42.5,29674.0,37.9484,38.0915,37.9394,38.0289,29674.0
2019-05-16 10:55:00,42.5,42.55,42.48,42.53,26164.0,38.0289,38.0736,38.011,38.0557,26164.0
2019-05-16 11:00:00,42.52,42.58,42.49,42.49,24892.0,38.0468,38.1005,38.0199,38.0199,24892.0
2019-05-16 11:05:00,42.47,42.47,42.34,42.35,31946.0,38.002,38.002,37.8857,37.8947,31946.0
2019-05-16 11:10:00,42.35,42.43,42.33,42.36,25520.0,37.8947,37.9662,37.8768,37.9036,25520.0
2019-05-16 11:15:00,42.35,42.4,42.3,42.4,23456.0,37.8947,37.9394,37.8499,37.9394,23456.0
2019-05-16 11:20:00,42.41,42.44,42.37,42.42,32240.0,37.9484,37.9752,37.9126,37.9573,32240.0
2019-05-16 11:25:00,42.41,42.43,42.36,42.36,11402.0,37.9484,37.9662,37.9036,37.9036,11402.0
2019-05-16 11:30:00,42.35,42.35,42.26,42.27,40612.0,37.8947,37.8947,37.8141,37.8231,40612.0
2019-05-16 11:35:00,42.28,42.38,42.27,42.34,23090.0,37.832,37.9215,37.8231,37.8857,23090.0
2019-05-16 11:40:00,42.31,42.47,42.31,42.47,51314.0,37.8589,38.002,37.8589,38.002,51314.0
2019-05-16 11:45:00,42.47,42.47,42.34,42.37,31854.0,38.002,38.002,37.8857,37.9126,31854.0
2019-05-16 11:50:00,42.38,42.43,42.35,42.37,32128.0,37.9215,37.9662,37.8947,37.9126,32128.0
2019-05-16 11:55:00,42.35,42.37,42.28,42.29,23582.0,37.8947,37.9126,37.832,37.841,23582.0
2019-05-16 12:00:00,42.3,42.36,42.29,42.32,15498.0,37.8499,37.9036,37.841,37.8678,15498.0
2019-05-16 12:05:00,42.33,42.34,42.27,42.29,15882.0,37.8768,37.8857,37.8231,37.841,15882.0
2019-05-16 12:10:00,42.3,42.37,42.29,42.37,16186.0,37.8499,37.9126,37.841,37.9126,16186.0
2019-05-16 12:15:00,42.37,42.4,42.34,42.38,12386.0,37.9126,37.9394,37.8857,37.9215,12386.0
2019-05-16 12:20:00,42.38,42.43,42.35,42.36,13338.0,37.9215,37.9662,37.8947,37.9036,13338.0
2019-05-16 12:25:00,42.37,42.38,42.34,42.36,12698.0,37.9126,37.9215,37.8857,37.9036,12698.0
2019-05-16 12:30:00,42.35,42.43,42.35,42.41,14548.0,37.8947,37.9662,37.8947,37.9484,14548.0
2019-05-16 12:35:00,42.39,42.4,42.3,42.31,18314.0,37.9305,37.9394,37.8499,37.8589,18314.0
2019-05-16 12:40:00,42.31,42.33,42.25,42.3,17908.0,37.8589,37.8768,37.8052,37.8499,17908.0
2019-05-16 12:45:00,42.29,42.32,42.26,42.26,9700.0,37.841,37.8678,37.8141,37.8141,9700.0
2019-05-16 12:50:00,42.25,42.27,42.23,42.24,28892.0,37.8052,37.8231,37.7873,37.7962,28892.0
2019-05-16 12:55:00,42.25,42.29,42.23,42.27,20212.0,37.8052,37.841,37.7873,37.8231,20212.0
2019-05-16 13:00:00,42.27,42.3,42.17,42.2,22246.0,37.8231,37.8499,37.7336,37.7604,22246.0
2019-05-16 13:05:00,42.19,42.2,42.16,42.18,22096.0,37.7515,37.7604,37.7247,37.7425,22096.0
2019-05-16 13:10:00,42.2,42.26,42.2,42.24,14740.0,37.7604,37.8141,37.7604,37.7962,14740.0
2019-05-16 13:15:00,42.24,42.24,42.21,42.21,13024.0,37.7962,37.7962,37.7694,37.7694,13024.0
2019-05-16 13:20:00,42.21,42.26,42.18,42.18,18908.0,37.7694,37.8141,37.7425,37.7425,18908.0
2019-05-16 13:25:00,42.19,42.21,42.17,42.19,12922.0,37.7515,37.7694,37.7336,37.7515,12922.0
2019-05-16 13:30:00,42.2,42.2,42.13,42.13,28210.0,37.7604,37.7604,37.6978,37.6978,28210.0
2019-05-16 13:35:00,42.13,42.15,42.09,42.12,23930.0,37.6978,37.7157,37.662,37.6889,23930.0
2019-05-16 13:40:00,42.12,42.15,42.06,42.06,22420.0,37.6889,37.7157,37.6352,37.6352,22420.0
2019-05-16 13:45:00,42.06,42.06,42.01,42.05,232878.0,37.6352,37.6352,37.5904,37.6262,232878.0
2019-05-16 13:50:00,42.05,42.1,42.02,42.09,31104.0,37.6262,37.671,37.5994,37.662,31104.0
2019-05-16 13:55:00,42.09,42.15,42.07,42.15,42214.0,37.662,37.7157,37.6441,37.7157,42214.0
2019-05-16 14:00:00,42.15,42.22,42.1,42.21,22766.0,37.7157,37.7783,37.671,37.7694,22766.0
2019-05-16 14:05:00,42.21,42.26,42.19,42.19,12486.0,37.7694,37.8141,37.7515,37.7515,12486.0
2019-05-16 14:10:00,42.19,42.22,42.13,42.21,12928.0,37.7515,37.7783,37.6978,37.7694,12928.0
2019-05-16 14:15:00,42.23,42.34,42.22,42.34,11144.0,37.7873,37.8857,37.7783,37.8857,11144.0
2019-05-16 14:20:00,42.33,42.36,42.26,42.36,16258.0,37.8768,37.9036,37.8141,37.9036,16258.0
2019-05-16 14:25:00,42.36,42.48,42.34,42.48,34406.0,37.9036,38.011,37.8857,38.011,34406.0
2019-05-16 14:30:00,42.49,42.56,42.48,42.54,140732.0,38.0199,38.0826,38.011,38.0647,140732.0
2019-05-16 14:35:00,42.56,42.63,42.55,42.62,40232.0,38.0826,38.1452,38.0736,38.1363,40232.0
2019-05-16 14:40:00,42.62,42.62,42.53,42.59,32866.0,38.1363,38.1363,38.0557,38.1094,32866.0
2019-05-16 14:45:00,42.6,42.66,42.58,42.63,32764.0,38.1184,38.172,38.1005,38.1452,32764.0
2019-05-16 14:50:00,42.63,42.67,42.56,42.57,57354.0,38.1452,38.181,38.0826,38.0915,57354.0
2019-05-16 14:55:00,42.56,42.63,42.54,42.62,31706.0,38.0826,38.1452,38.0647,38.1363,31706.0
2019-05-16 15:00:00,42.61,42.61,42.46,42.52,39878.0,38.1273,38.1273,37.9931,38.0468,39878.0
2019-05-16 15:05:00,42.53,42.56,42.44,42.47,41442.0,38.0557,38.0826,37.9752,38.002,41442.0
2019-05-16 15:10:00,42.48,42.49,42.43,42.48,109764.0,38.011,38.0199,37.9662,38.011,109764.0
2019-05-16 15:15:00,42.48,42.55,42.45,42.51,48566.0,38.011,38.0736,37.9841,38.0378,48566.0
2019-05-16 15:20:00,42.52,42.58,42.51,42.58,34050.0,38.0468,38.1005,38.0378,38.1005,34050.0
2019-05-16 15:25:00,42.58,42.63,42.57,42.63,50256.0,38.1005,38.1452,38.0915,38.1452,50256.0
2019-05-16 15:30:00,42.63,42.63,42.47,42.56,89480.0,38.1452,38.1452,38.002,38.0826,89480.0
2019-05-16 15:35:00,42.56,42.6,42.55,42.58,406798.0,38.0826,38.1184,38.0736,38.1005,406798.0
2019-05-16 15:40:00,42.59,42.59,42.46,42.56,166716.0,38.1094,38.1094,37.9931,38.0826,166716.0
2019-05-16 15:45:00,42.58,42.58,42.51,42.55,150780.0,38.1005,38.1005,38.0378,38.0736,150780.0
2019-05-16 15:50:00,42.56,42.56,42.43,42.48,124502.0,38.0826,38.0826,37.9662,38.011,124502.0
2019-05-16 15:55:00,42.48,42.61,42.46,42.55,522714.0,38.011,38.1273,37.9931,38.0736,522714.0
2019-05-17 09:30:00,41.85,42.17,41.67,42.13,156766.0,37.4473,37.7336,37.2862,37.6978,156766.0
2019-05-17 09:35:00,42.13,42.33,41.99,42.29,25646.0,37.6978,37.8768,37.5725,37.841,25646.0
2019-05-17 09:40:00,42.31,42.49,42.27,42.39,29614.0,37.8589,38.0199,37.8231,37.9305,29614.0
2019-05-17 09:45:00,42.41,42.6,42.4,42.46,33982.0,37.9484,38.1184,37.9394,37.9931,33982.0
2019-05-17 09:50:00,42.46,42.46,42.23,42.4,39242.0,37.9931,37.9931,37.7873,37.9394,39242.0
2019-05-17 09:55:00,42.43,42.52,42.38,42.46,16416.0,37.9662,38.0468,37.9215,37.9931,16416.0
2019-05-17 10:00:00,42.47,42.54,42.33,42.34,16784.0,38.002,38.0647,37.8768,37.8857,16784.0
2019-05-17 10:05:00,42.32,42.33,42.23,42.26,19982.0,37.8678,37.8768,37.7873,37.8141,19982.0
2019-05-17 10:10:00,42.22,42.23,42.04,42.06,17812.0,37.7783,37.7873,37.6173,37.6352,17812.0
2019-05-17 10:15:00,42.04,42.15,41.97,42.15,16790.0,37.6173,37.7157,37.5546,37.7157,16790.0
2019-05-17 10:20:00,42.18,42.21,42.1,42.17,7692.0,37.7425,37.7694,37.671,37.7336,7692.0
2019-05-17 10:25:00,42.19,42.24,42.09,42.16,28494.0,37.7515,37.7962,37.662,37.7247,28494.0
2019-05-17 10:30:00,42.13,42.2,42.09,42.17,12320.0,37.6978,37.7604,37.662,37.7336,12320.0
2019-05-17 10:35:00,42.17,42.17,41.99,42.02,10612.0,37.7336,37.7336,37.5725,37.5994,10612.0
2019-05-17 10:40:00,42.03,42.33,42.03,42.32,39400.0,37.6083,37.8768,37.6083,37.8678,39400.0
2019-05-17 10:45:00,42.32,42.4,42.3,42.37,25566.0,37.8678,37.9394,37.8499,37.9126,25566.0
2019-05-17 10:50:00,42.38,42.48,42.38,42.46,25498.0,37.9215,38.011,37.9215,37.9931,25498.0
2019-05-17 10:55:00,42.46,42.67,42.46,42.56,24928.0,37.9931,38.181,37.9931,38.0826,24928.0
2019-05-17 11:00:00,42.58,42.68,42.52,42.52,29386.0,38.1005,38.1899,38.0468,38.0468,29386.0
2019-05-17 11:05:00,42.52,42.57,42.46,42.53,55336.0,38.0468,38.0915,37.9931,38.0557,55336.0
2019-05-17 11:10:00,42.54,42.58,42.47,42.52,14836.0,38.0647,38.1005,38.002,38.0468,14836.0
2019-05-17 11:15:00,42.57,42.57,42.44,42.45,26036.0,38.0915,38.0915,37.9752,37.9841,26036.0
2019-05-17 11:20:00,42.45,42.52,42.43,42.46,19004.0,37.9841,38.0468,37.9662,37.9931,19004.0
2019-05-17 11:25:00,42.44,42.46,42.34,42.38,29728.0,37.9752,37.9931,37.8857,37.9215,29728.0
2019-05-17 11:30:00,42.38,42.38,42.21,42.26,24434.0,37.9215,37.9215,37.7694,37.8141,24434.0
2019-05-17 11:35:00,42.27,42.27,42.16,42.16,12436.0,37.8231,37.8231,37.7247,37.7247,12436.0
2019-05-17 11:40:00,42.16,42.16,42.05,42.07,29952.0,37.7247,37.7247,37.6262,37.6441,29952.0
2019-05-17 11:45:00,42.06,42.11,42.03,42.06,22208.0,37.6352,37.6799,37.6083,37.6352,22208.0
2019-05-17 11:50:00,42.05,42.12,41.97,42.12,17300.0,37.6262,37.6889,37.5546,37.6889,17300.0
2019-05-17 11:55:00,42.13,42.19,42.09,42.13,18240.0,37.6978,37.7515,37.662,37.6978,18240.0
2019-05-17 12:00:00,42.12,42.27,42.09,42.2,55488.0,37.6889,37.8231,37.662,37.7604,55488.0
2019-05-17 12:05:00,42.17,42.17,42.06,42.1,17200.0,37.7336,37.7336,37.6352,37.671,17200.0
2019-05-17 12:10:00,42.11,42.15,42.0,42.01,53772.0,37.6799,37.7157,37.5815,37.5904,53772.0
2019-05-17 12:15:00,42.0,42.1,42.0,42.07,58098.0,37.5815,37.671,37.5815,37.6441,58098.0
2019-05-17 12:20:00,42.09,42.18,42.07,42.12,43906.0,37.662,37.7425,37.6441,37.6889,43906.0
2019-05-17 12:25:00,42.1,42.14,41.98,42.02,9526.0,37.671,37.7068,37.5636,37.5994,9526.0
2019-05-17 12:30:00,42.01,42.01,41.87,41.9,20540.0,37.5904,37.5904,37.4652,37.492,20540.0
2019-05-17 12:35:00,41.91,41.95,41.88,41.94,7284.0,37.501,37.5367,37.4741,37.5278,7284.0
2019-05-17 12:40:00,41.94,42.09,41.93,42.01,24202.0,37.5278,37.662,37.5188,37.5904,24202.0
2019-05-17 12:45:00,42.02,42.09,42.02,42.04,19110.0,37.5994,37.662,37.5994,37.6173,19110.0
2019-05-17 12:50:00,42.05,42.09,42.01,42.09,16728.0,37.6262,37.662,37.5904,37.662,16728.0
2019-05-17 12:55:00,42.09,42.09,42.03,42.05,9240.0,37.662,37.662,37.6083,37.6262,9240.0
2019-05-17 13:00:00,42.04,42.08,42.02,42.02,13524.0,37.6173,37.6531,37.5994,37.5994,13524.0
2019-05-17 13:05:00,42.03,42.1,41.99,42.1,27014.0,37.6083,37.671,37.5725,37.671,27014.0
2019-05-17 13:10:00,42.1,42.16,42.08,42.1,24742.0,37.671,37.7247,37.6531,37.671,24742.0
2019-05-17 13:15:00,42.1,42.19,42.09,42.15,20776.0,37.671,37.7515,37.662,37.7157,20776.0
2019-05-17 13:20:00,42.16,42.18,42.1,42.12,14864.0,37.7247,37.7425,37.671,37.6889,14864.0
2019-05-17 13:25:00,42.13,42.15,42.01,42.01,79588.0,37.6978,37.7157,37.5904,37.5904,79588.0
2019-05-17 13:30:00,42.02,42.04,41.94,41.99,59224.0,37.5994,37.6173,37.5278,37.5725,59224.0
2019-05-17 13:35:00,41.98,42.03,41.97,42.01,54246.0,37.5636,37.6083,37.5546,37.5904,54246.0
2019-05-17 13:40:00,42.02,42.02,41.91,41.92,13736.0,37.5994,37.5994,37.501,37.5099,13736.0
2019-05-17 13:45:00,41.93,41.96,41.89,41.91,23496.0,37.5188,37.5457,37.4831,37.501,23496.0
2019-05-17 13:50:00,41.91,41.93,41.88,41.92,9836.0,37.501,37.5188,37.4741,37.5099,9836.0
2019-05-17 13:55:00,41.93,41.97,41.9,41.95,12160.0,37.5188,37.5546,37.492,37.5367,12160.0
2019-05-17 14:00:00,41.94,42.02,41.92,41.92,18654.0,37.5278,37.5994,37.5099,37.5099,18654.0
2019-05-17 14:05:00,41.91,41.92,41.85,41.91,11238.0,37.501,37.5099,37.4473,37.501,11238.0
2019-05-17 14:10:00,41.9,41.92,41.86,41.92,14952.0,37.492,37.5099,37.4562,37.5099,14952.0
2019-05-17 14:15:00,41.91,41.95,41.88,41.95,72890.0,37.501,37.5367,37.4741,37.5367,72890.0
2019-05-17 14:20:00,41.95,41.99,41.91,41.99,13814.0,37.5367,37.5725,37.501,37.5725,13814.0
2019-05-17 14:25:00,41.99,41.99,41.94,41.99,8026.0,37.5725,37.5725,37.5278,37.5725,8026.0
2019-05-17 14:30:00,41.98,41.99,41.95,41.99,16164.0,37.5636,37.5725,37.5367,37.5725,16164.0
2019-05-17 14:35:00,42.01,42.01,41.97,41.97,11600.0,37.5904,37.5904,37.5546,37.5546,11600.0
2019-05-17 14:40:00,41.97,41.98,41.91,41.96,16998.0,37.5546,37.5636,37.501,37.5457,16998.0
2019-05-17 14:45:00,41.97,42.02,41.96,42.02,16022.0,37.5546,37.5994,37.5457,37.5994,16022.0
2019-05-17 14:50:00,42.01,42.04,41.99,41.99,18000.0,37.5904,37.6173,37.5725,37.5725,18000.0
2019-05-17 14:55:00,41.99,42.05,41.99,42.04,17950.0,37.5725,37.6262,37.5725,37.6173,17950.0
2019-05-17 15:00:00,42.02,42.05,41.8,41.85,35076.0,37.5994,37.6262,37.4025,37.4473,35076.0
2019-05-17 15:05:00,41.83,41.85,41.71,41.73,39030.0,37.4294,37.4473,37.322,37.3399,39030.0
2019-05-17 15:10:00,41.72,41.79,41.55,41.73,133670.0,37.3309,37.3936,37.1788,37.3399,133670.0
2019-05-17 15:15:00,41.74,41.76,41.6,41.63,268492.0,37.3488,37.3667,37.2236,37.2504,268492.0
2019-05-17 15:20:00,41.61,41.69,41.53,41.66,50876.0,37.2325,37.3041,37.1609,37.2773,50876.0
2019-05-17 15:25:00,41.65,41.77,41.65,41.76,56246.0,37.2683,37.3757,37.2683,37.3667,56246.0
2019-05-17 15:30:00,41.76,41.76,41.67,41.72,46942.0,37.3667,37.3667,37.2862,37.3309,46942.0
2019-05-17 15:35:00,41.71,41.79,41.66,41.66,56908.0,37.322,37.3936,37.2773,37.2773,56908.0
2019-05-17 15:40:00,41.66,41.74,41.61,41.71,65378.0,37.2773,37.3488,37.2325,37.322,65378.0
2019-05-17 15:45:00,41.71,41.72,41.6,41.66,70074.0,37.322,37.3309,37.2236,37.2773,70074.0
2019-05-17 15:50:00,41.67,41.67,41.59,41.66,118316.0,37.2862,37.2862,37.2146,37.2773,118316.0
2019-05-17 15:55:00,41.65,41.72,41.62,41.63,176382.0,37.2683,37.3309,37.2415,37.2504,176382.0
2019-05-20 09:30:00,40.24,40.88,40.1,40.32,316192.0,36.1721,36.7474,36.0462,36.244,316192.0
2019-05-20 09:35:00,40.33,40.42,40.0,40.1,150944.0,36.253,36.3339,35.9564,36.0462,150944.0
2019-05-20 09:40:00,40.12,40.17,39.98,40.13,141934.0,36.0642,36.1092,35.9384,36.0732,141934.0
2019-05-20 09:45:00,40.1,40.4,40.1,40.17,107582.0,36.0462,36.3159,36.0462,36.1092,107582.0
2019-05-20 09:50:00,40.14,40.14,39.89,39.98,125690.0,36.0822,36.0822,35.8575,35.9384,125690.0
2019-05-20 09:55:00,39.98,40.13,39.97,40.13,40946.0,35.9384,36.0732,35.9294,36.0732,40946.0
2019-05-20 10:00:00,40.11,40.11,39.83,39.91,54392.0,36.0552,36.0552,35.8035,35.8755,54392.0
2019-05-20 10:05:00,39.88,39.96,39.84,39.84,58360.0,35.8485,35.9204,35.8125,35.8125,58360.0
2019-05-20 10:10:00,39.86,40.01,39.79,39.92,87964.0,35.8305,35.9653,35.7676,35.8844,87964.0
2019-05-20 10:15:00,39.89,39.99,39.83,39.93,47034.0,35.8575,35.9474,35.8035,35.8934,47034.0
2019-05-20 10:20:00,39.91,40.04,39.9,40.04,88598.0,35.8755,35.9923,35.8665,35.9923,88598.0
2019-05-20 10:25:00,40.05,40.26,40.05,40.12,33178.0,36.0013,36.1901,36.0013,36.0642,33178.0
2019-05-20 10:30:00,40.12,40.34,40.11,40.31,29364.0,36.0642,36.262,36.0552,36.235,29364.0
2019-05-20 10:35:00,40.33,40.39,40.25,40.34,131900.0,36.253,36.3069,36.1811,36.262,131900.0
2019-05-20 10:40:00,40.35,40.44,40.24,40.26,147624.0,36.271,36.3519,36.1721,36.1901,147624.0
2019-05-20 10:45:00,40.27,40.34,40.09,40.09,51284.0,36.1991,36.262,36.0373,36.0373,51284.0
2019-05-20 10:50:00,40.08,40.17,40.03,40.11,51054.0,36.0283,36.1092,35.9833,36.0552,51054.0
2019-05-20 10:55:00,40.08,40.19,40.08,40.16,27580.0,36.0283,36.1272,36.0283,36.1002,27580.0
2019-05-20 11:00:00,40.17,40.23,39.88,39.92,53164.0,36.1092,36.1631,35.8485,35.8844,53164.0
2019-05-20 11:05:00,39.91,39.97,39.87,39.87,48636.0,35.8755,35.9294,35.8395,35.8395,48636.0
2019-05-20 11:10:00,39.85,40.19,39.85,40.04,63984.0,35.8215,36.1272,35.8215,35.9923,63984.0
2019-05-20 11:15:00,40.02,40.04,39.91,39.94,54950.0,35.9743,35.9923,35.8755,35.9024,54950.0
2019-05-20 11:20:00,39.94,39.96,39.87,39.92,32494.0,35.9024,35.9204,35.8395,35.8844,32494.0
2019-05-20 11:25:00,39.92,40.04,39.88,39.96,32198.0,35.8844,35.9923,35.8485,35.9204,32198.0
2019-05-20 11:30:00,39.97,40.08,39.94,39.94,42566.0,35.9294,36.0283,35.9024,35.9024,42566.0
2019-05-20 11:35:00,39.94,39.94,39.78,39.85,50346.0,35.9024,35.9024,35.7586,35.8215,50346.0
2019-05-20 11:40:00,39.84,39.87,39.79,39.86,42242.0,35.8125,35.8395,35.7676,35.8305,42242.0
2019-05-20 11:45:00,39.86,40.01,39.85,39.96,87576.0,35.8305,35.9653,35.8215,35.9204,87576.0
2019-05-20 11:50:00,39.96,40.0,39.91,39.99,68422.0,35.9204,35.9564,35.8755,35.9474,68422.0
2019-05-20 11:55:00,39.99,40.08,39.96,40.08,47922.0,35.9474,36.0283,35.9204,36.0283,47922.0
2019-05-20 12:00:00,40.07,40.1,39.98,40.09,30102.0,36.0193,36.0462,35.9384,36.0373,30102.0
2019-05-20 12:05:00,40.09,40.1,40.02,40.02,52656.0,36.0373,36.0462,35.9743,35.9743,52656.0
2019-05-20 12:10:00,40.03,40.08,40.01,40.07,49042.0,35.9833,36.0283,35.9653,36.0193,49042.0
2019-05-20 12:15:00,40.06,40.08,39.96,39.97,51834.0,36.0103,36.0283,35.9204,35.9294,51834.0
2019-05-20 12:20:00,39.98,40.02,39.97,40.02,39706.0,35.9384,35.9743,35.9294,35.9743,39706.0
2019-05-20 12:25:00,40.01,40.04,39.89,39.89,35106.0,35.9653,35.9923,35.8575,35.8575,35106.0
2019-05-20 12:30:00,39.89,39.94,39.85,39.92,46944.0,35.8575,35.9024,35.8215,35.8844,46944.0
2019-05-20 12:35:00,39.92,40.01,39.91,39.96,73696.0,35.8844,35.9653,35.8755,35.9204,73696.0
2019-05-20 12:40:00,39.96,39.98,39.9,39.9,34892.0,35.9204,35.9384,35.8665,35.8665,34892.0
2019-05-20 12:45:00,39.88,39.9,39.84,39.84,29010.0,35.8485,35.8665,35.8125,35.8125,29010.0
2019-05-20 12:50:00,39.85,39.85,39.79,39.83,48438.0,35.8215,35.8215,35.7676,35.8035,48438.0
2019-05-20 12:55:00,39.83,39.85,39.79,39.79,21316.0,35.8035,35.8215,35.7676,35.7676,21316.0
2019-05-20 13:00:00,39.79,39.85,39.74,39.77,33874.0,35.7676,35.8215,35.7226,35.7496,33874.0
2019-05-20 13:05:00,39.77,39.82,39.76,39.8,25844.0,35.7496,35.7946,35.7406,35.7766,25844.0
2019-05-20 13:10:00,39.8,39.87,39.77,39.85,62718.0,35.7766,35.8395,35.7496,35.8215,62718.0
2019-05-20 13:15:00,39.86,39.91,39.85,39.88,32310.0,35.8305,35.8755,35.8215,35.8485,32310.0
2019-05-20 13:20:00,39.88,39.91,39.81,39.84,54956.0,35.8485,35.8755,35.7856,35.8125,54956.0
2019-05-20 13:25:00,39.85,39.94,39.83,39.92,30048.0,35.8215,35.9024,35.8035,35.8844,30048.0
2019-05-20 13:30:00,39.91,39.94,39.84,39.85,30522.0,35.8755,35.9024,35.8125,35.8215,30522.0
2019-05-20 13:35:00,39.85,39.89,39.85,39.85,25894.0,35.8215,35.8575,35.8215,35.8215,25894.0
2019-05-20 13:40:00,39.85,39.9,39.85,39.86,19578.0,35.8215,35.8665,35.8215,35.8305,19578.0
2019-05-20 13:45:00,39.86,39.88,39.83,39.88,26684.0,35.8305,35.8485,35.8035,35.8485,26684.0
2019-05-20 13:50:00,39.87,39.88,39.79,39.82,137632.0,35.8395,35.8485,35.7676,35.7946,137632.0
2019-05-20 13:55:00,39.8,39.8,39.7,39.79,41078.0,35.7766,35.7766,35.6867,35.7676,41078.0
2019-05-20 14:00:00,39.8,39.82,39.72,39.74,16692.0,35.7766,35.7946,35.7047,35.7226,16692.0
2019-05-20 14:05:00,39.74,39.77,39.69,39.71,25398.0,35.7226,35.7496,35.6777,35.6957,25398.0
2019-05-20 14:10:00,39.7,39.75,39.69,39.7,30122.0,35.6867,35.7316,35.6777,35.6867,30122.0
2019-05-20 14:15:00,39.71,39.71,39.66,39.67,28530.0,35.6957,35.6957,35.6507,35.6597,28530.0
2019-05-20 14:20:00,39.67,39.72,39.62,39.62,100126.0,35.6597,35.7047,35.6148,35.6148,100126.0
2019-05-20 14:25:00,39.61,39.69,39.59,39.59,28696.0,35.6058,35.6777,35.5878,35.5878,28696.0
2019-05-20 14:30:00,39.59,39.66,39.59,39.62,22086.0,35.5878,35.6507,35.5878,35.6148,22086.0
2019-05-20 14:35:00,39.62,39.62,39.54,39.57,39004.0,35.6148,35.6148,35.5429,35.5698,39004.0
2019-05-20 14:40:00,39.57,39.66,39.57,39.61,32280.0,35.5698,35.6507,35.5698,35.6058,32280.0
2019-05-20 14:45:00,39.62,39.62,39.48,39.48,46812.0,35.6148,35.6148,35.4889,35.4889,46812.0
2019-05-20 14:50:00,39.47,39.56,39.47,39.52,98602.0,35.4799,35.5608,35.4799,35.5249,98602.0
2019-05-20 14:55:00,39.52,39.57,39.51,39.52,38738.0,35.5249,35.5698,35.5159,35.5249,38738.0
2019-05-20 15:00:00,39.52,39.58,39.5,39.52,74538.0,35.5249,35.5788,35.5069,35.5249,74538.0
2019-05-20 15:05:00,39.51,39.55,39.49,39.49,156658.0,35.5159,35.5518,35.4979,35.4979,156658.0
2019-05-20 15:10:00,39.49,39.51,39.37,39.38,67900.0,35.4979,35.5159,35.39,35.399,67900.0
2019-05-20 15:15:00,39.38,39.55,39.38,39.54,85872.0,35.399,35.5518,35.399,35.5429,85872.0
2019-05-20 15:20:00,39.54,39.57,39.49,39.52,40574.0,35.5429,35.5698,35.4979,35.5249,40574.0
2019-05-20 15:25:00,39.52,39.67,39.51,39.67,104236.0,35.5249,35.6597,35.5159,35.6597,104236.0
2019-05-20 15:30:00,39.66,39.76,39.62,39.68,129144.0,35.6507,35.7406,35.6148,35.6687,129144.0
2019-05-20 15:35:00,39.69,39.83,39.66,39.79,64032.0,35.6777,35.8035,35.6507,35.7676,64032.0
2019-05-20 15:40:00,39.8,39.83,39.74,39.78,165046.0,35.7766,35.8035,35.7226,35.7586,165046.0
2019-05-20 15:45:00,39.79,39.83,39.74,39.74,84070.0,35.7676,35.8035,35.7226,35.7226,84070.0
2019-05-20 15:50:00,39.74,39.81,39.71,39.8,102534.0,35.7226,35.7856,35.6957,35.7766,102534.0
2019-05-20 15:55:00,39.79,39.79,39.7,39.77,363464.0,35.7676,35.7676,35.6867,35.7496,363464.0
2019-05-21 09:30:00,40.47,40.76,40.27,40.52,220502.0,36.3788,36.6395,36.1991,36.4238,220502.0
2019-05-21 09:35:00,40.54,40.54,40.27,40.38,115096.0,36.4418,36.4418,36.1991,36.2979,115096.0
2019-05-21 09:40:00,40.38,40.46,40.22,40.27,151824.0,36.2979,36.3699,36.1541,36.1991,151824.0
2019-05-21 09:45:00,40.25,40.41,40.1,40.41,57460.0,36.1811,36.3249,36.0462,36.3249,57460.0
2019-05-21 09:50:00,40.32,40.48,40.21,40.48,47642.0,36.244,36.3878,36.1451,36.3878,47642.0
2019-05-21 09:55:00,40.42,40.55,40.32,40.53,19934.0,36.3339,36.4508,36.244,36.4328,19934.0
2019-05-21 10:00:00,40.5,40.61,40.5,40.57,14076.0,36.4058,36.5047,36.4058,36.4687,14076.0
2019-05-21 10:05:00,40.56,40.59,40.49,40.5,14740.0,36.4597,36.4867,36.3968,36.4058,14740.0
2019-05-21 10:10:00,40.53,40.55,40.35,40.44,13438.0,36.4328,36.4508,36.271,36.3519,13438.0
2019-05-21 10:15:00,40.45,40.52,40.4,40.46,31736.0,36.3609,36.4238,36.3159,36.3699,31736.0
2019-05-21 10:20:00,40.44,40.59,40.4,40.57,71090.0,36.3519,36.4867,36.3159,36.4687,71090.0
2019-05-21 10:25:00,40.58,40.68,40.55,40.65,97640.0,36.4777,36.5676,36.4508,36.5406,97640.0
2019-05-21 10:30:00,40.67,40.79,40.59,40.78,47614.0,36.5586,36.6665,36.4867,36.6575,47614.0
2019-05-21 10:35:00,40.77,40.77,40.62,40.76,66502.0,36.6485,36.6485,36.5137,36.6395,66502.0
2019-05-21 10:40:00,40.75,40.79,40.72,40.75,37282.0,36.6305,36.6665,36.6036,36.6305,37282.0
2019-05-21 10:45:00,40.74,40.82,40.74,40.77,24746.0,36.6216,36.6935,36.6216,36.6485,24746.0
2019-05-21 10:50:00,40.78,40.99,40.78,40.99,51354.0,36.6575,36.8463,36.6575,36.8463,51354.0
2019-05-21 10:55:00,40.97,41.06,40.92,40.94,74706.0,36.8283,36.9092,36.7834,36.8013,74706.0
2019-05-21 11:00:00,40.95,40.98,40.79,40.79,37720.0,36.8103,36.8373,36.6665,36.6665,37720.0
2019-05-21 11:05:00,40.79,40.97,40.79,40.92,33324.0,36.6665,36.8283,36.6665,36.7834,33324.0
2019-05-21 11:10:00,40.92,40.95,40.85,40.92,23492.0,36.7834,36.8103,36.7204,36.7834,23492.0
2019-05-21 11:15:00,40.91,40.99,40.83,40.99,33120.0,36.7744,36.8463,36.7025,36.8463,33120.0
2019-05-21 11:20:00,40.99,41.03,40.93,41.02,46432.0,36.8463,36.8822,36.7923,36.8732,46432.0
2019-05-21 11:25:00,41.02,41.1,41.01,41.05,34642.0,36.8732,36.9452,36.8643,36.9002,34642.0
2019-05-21 11:30:00,41.05,41.06,40.94,40.94,23596.0,36.9002,36.9092,36.8013,36.8013,23596.0
2019-05-21 11:35:00,40.92,41.01,40.88,41.0,31212.0,36.7834,36.8643,36.7474,36.8553,31212.0
2019-05-21 11:40:00,41.01,41.02,40.93,40.93,47582.0,36.8643,36.8732,36.7923,36.7923,47582.0
2019-05-21 11:45:00,40.94,41.0,40.93,40.93,18418.0,36.8013,36.8553,36.7923,36.7923,18418.0
2019-05-21 11:50:00,40.91,40.92,40.83,40.87,16224.0,36.7744,36.7834,36.7025,36.7384,16224.0
2019-05-21 11:55:00,40.85,40.88,40.84,40.85,13368.0,36.7204,36.7474,36.7114,36.7204,13368.0
2019-05-21 12:00:00,40.88,41.06,40.88,41.05,29258.0,36.7474,36.9092,36.7474,36.9002,29258.0
2019-05-21 12:05:00,41.06,41.13,41.02,41.04,51848.0,36.9092,36.9721,36.8732,36.8912,51848.0
2019-05-21 12:10:00,41.04,41.08,41.02,41.08,17134.0,36.8912,36.9272,36.8732,36.9272,17134.0
2019-05-21 12:15:00,41.09,41.11,41.05,41.06,40178.0,36.9362,36.9541,36.9002,36.9092,40178.0
2019-05-21 12:20:00,41.06,41.13,41.06,41.07,32954.0,36.9092,36.9721,36.9092,36.9182,32954.0
2019-05-21 12:25:00,41.07,41.08,41.03,41.04,16726.0,36.9182,36.9272,36.8822,36.8912,16726.0
2019-05-21 12:30:00,41.05,41.05,40.93,40.99,38034.0,36.9002,36.9002,36.7923,36.8463,38034.0
2019-05-21 12:35:00,40.98,41.02,40.95,41.02,17014.0,36.8373,36.8732,36.8103,36.8732,17014.0
2019-05-21 12:40:00,41.01,41.06,40.99,41.04,31534.0,36.8643,36.9092,36.8463,36.8912,31534.0
2019-05-21 12:45:00,41.06,41.07,40.99,41.04,22908.0,36.9092,36.9182,36.8463,36.8912,22908.0
2019-05-21 12:50:00,41.04,41.1,41.02,41.08,44170.0,36.8912,36.9452,36.8732,36.9272,44170.0
2019-05-21 12:55:00,41.08,41.1,41.01,41.1,41340.0,36.9272,36.9452,36.8643,36.9452,41340.0
2019-05-21 13:00:00,41.09,41.1,41.04,41.09,21370.0,36.9362,36.9452,36.8912,36.9362,21370.0
2019-05-21 13:05:00,41.08,41.09,40.99,40.99,57876.0,36.9272,36.9362,36.8463,36.8463,57876.0
2019-05-21 13:10:00,40.99,41.06,40.97,41.05,12554.0,36.8463,36.9092,36.8283,36.9002,12554.0
2019-05-21 13:15:00,41.05,41.05,40.99,41.01,13100.0,36.9002,36.9002,36.8463,36.8643,13100.0
2019-05-21 13:20:00,40.98,41.05,40.97,40.99,11474.0,36.8373,36.9002,36.8283,36.8463,11474.0
2019-05-21 13:25:00,40.99,41.02,40.97,40.99,15582.0,36.8463,36.8732,36.8283,36.8463,15582.0
2019-05-21 13:30:00,40.99,41.01,40.96,41.01,15452.0,36.8463,36.8643,36.8193,36.8643,15452.0
2019-05-21 13:35:00,41.02,41.06,40.99,41.01,29118.0,36.8732,36.9092,36.8463,36.8643,29118.0
2019-05-21 13:40:00,41.02,41.05,41.01,41.01,26298.0,36.8732,36.9002,36.8643,36.8643,26298.0
2019-05-21 13:45:00,41.03,41.03,41.0,41.01,21980.0,36.8822,36.8822,36.8553,36.8643,21980.0
2019-05-21 13:50:00,41.01,41.1,41.01,41.03,32762.0,36.8643,36.9452,36.8643,36.8822,32762.0
2019-05-21 13:55:00,41.02,41.1,41.02,41.07,15472.0,36.8732,36.9452,36.8732,36.9182,15472.0
2019-05-21 14:00:00,41.06,41.08,41.04,41.04,14704.0,36.9092,36.9272,36.8912,36.8912,14704.0
2019-05-21 14:05:00,41.06,41.06,41.02,41.02,10600.0,36.9092,36.9092,36.8732,36.8732,10600.0
2019-05-21 14:10:00,41.01,41.08,41.0,41.08,64398.0,36.8643,36.9272,36.8553,36.9272,64398.0
2019-05-21 14:15:00,41.07,41.12,41.06,41.09,22530.0,36.9182,36.9631,36.9092,36.9362,22530.0
2019-05-21 14:20:00,41.09,41.12,41.07,41.08,21316.0,36.9362,36.9631,36.9182,36.9272,21316.0
2019-05-21 14:25:00,41.07,41.07,41.01,41.06,16674.0,36.9182,36.9182,36.8643,36.9092,16674.0
2019-05-21 14:30:00,41.06,41.07,41.02,41.05,23076.0,36.9092,36.9182,36.8732,36.9002,23076.0
2019-05-21 14:35:00,41.05,41.09,41.02,41.05,23876.0,36.9002,36.9362,36.8732,36.9002,23876.0
2019-05-21 14:40:00,41.06,41.06,41.0,41.02,25456.0,36.9092,36.9092,36.8553,36.8732,25456.0
2019-05-21 14:45:00,41.03,41.07,40.98,41.02,25962.0,36.8822,36.9182,36.8373,36.8732,25962.0
2019-05-21 14:50:00,41.02,41.06,40.94,40.94,138078.0,36.8732,36.9092,36.8013,36.8013,138078.0
2019-05-21 14:55:00,40.95,40.95,40.84,40.85,26836.0,36.8103,36.8103,36.7114,36.7204,26836.0
2019-05-21 15:00:00,40.85,40.85,40.82,40.85,28066.0,36.7204,36.7204,36.6935,36.7204,28066.0
2019-05-21 15:05:00,40.84,40.9,40.83,40.88,32790.0,36.7114,36.7654,36.7025,36.7474,32790.0
2019-05-21 15:10:00,40.88,40.91,40.85,40.86,28124.0,36.7474,36.7744,36.7204,36.7294,28124.0
2019-05-21 15:15:00,40.87,40.91,40.85,40.91,39350.0,36.7384,36.7744,36.7204,36.7744,39350.0
2019-05-21 15:20:00,40.9,40.91,40.85,40.88,139322.0,36.7654,36.7744,36.7204,36.7474,139322.0
2019-05-21 15:25:00,40.88,40.94,40.85,40.93,46684.0,36.7474,36.8013,36.7204,36.7923,46684.0
2019-05-21 15:30:00,40.93,40.99,40.92,40.96,100276.0,36.7923,36.8463,36.7834,36.8193,100276.0
2019-05-21 15:35:00,40.97,40.99,40.92,40.94,98724.0,36.8283,36.8463,36.7834,36.8013,98724.0
2019-05-21 15:40:00,40.94,40.96,40.91,40.91,73044.0,36.8013,36.8193,36.7744,36.7744,73044.0
2019-05-21 15:45:00,40.91,40.95,40.88,40.94,84436.0,36.7744,36.8103,36.7474,36.8013,84436.0
2019-05-21 15:50:00,40.95,40.96,40.91,40.96,92432.0,36.8103,36.8193,36.7744,36.8193,92432.0
2019-05-21 15:55:00,40.96,41.01,40.9,40.98,318534.0,36.8193,36.8643,36.7654,36.8373,318534.0
2019-05-22 09:30:00,40.49,40.96,40.34,40.95,100650.0,36.3968,36.8193,36.262,36.8103,100650.0
2019-05-22 09:35:00,40.96,41.1,40.92,40.99,30064.0,36.8193,36.9452,36.7834,36.8463,30064.0
2019-05-22 09:40:00,40.98,41.1,40.93,41.09,49390.0,36.8373,36.9452,36.7923,36.9362,49390.0
2019-05-22 09:45:00,41.08,41.25,41.07,41.24,48506.0,36.9272,37.08,36.9182,37.071,48506.0
2019-05-22 09:50:00,41.25,41.52,41.2,41.51,58100.0,37.08,37.3227,37.035,37.3137,58100.0
2019-05-22 09:55:00,41.49,41.54,41.38,41.38,46756.0,37.2957,37.3407,37.1969,37.1969,46756.0
2019-05-22 10:00:00,41.38,41.44,41.38,41.42,59560.0,37.1969,37.2508,37.1969,37.2328,59560.0
2019-05-22 10:05:00,41.42,41.5,41.39,41.43,63112.0,37.2328,37.3047,37.2058,37.2418,63112.0
2019-05-22 10:10:00,41.42,41.43,41.27,41.33,40862.0,37.2328,37.2418,37.098,37.1519,40862.0
2019-05-22 10:15:00,41.35,41.51,41.34,41.47,68750.0,37.1699,37.3137,37.1609,37.2778,68750.0
2019-05-22 10:20:00,41.47,41.48,41.33,41.45,29748.0,37.2778,37.2867,37.1519,37.2598,29748.0
2019-05-22 10:25:00,41.43,41.52,41.3,41.35,205174.0,37.2418,37.3227,37.1249,37.1699,205174.0
2019-05-22 10:30:00,41.35,41.35,41.22,41.24,105104.0,37.1699,37.1699,37.053,37.071,105104.0
2019-05-22 10:35:00,41.26,41.26,41.06,41.08,86762.0,37.089,37.089,36.9092,36.9272,86762.0
2019-05-22 10:40:00,41.09,41.13,41.02,41.09,55448.0,36.9362,36.9721,36.8732,36.9362,55448.0
2019-05-22 10:45:00,41.09,41.17,41.07,41.15,46772.0,36.9362,37.0081,36.9182,36.9901,46772.0
2019-05-22 10:50:00,41.13,41.22,41.09,41.09,10172.0,36.9721,37.053,36.9362,36.9362,10172.0
2019-05-22 10:55:00,41.1,41.1,40.93,41.03,99890.0,36.9452,36.9452,36.7923,36.8822,99890.0
2019-05-22 11:00:00,41.01,41.02,40.93,41.02,32562.0,36.8643,36.8732,36.7923,36.8732,32562.0
2019-05-22 11:05:00,41.02,41.04,40.94,40.94,17180.0,36.8732,36.8912,36.8013,36.8013,17180.0
2019-05-22 11:10:00,40.96,41.08,40.94,41.06,17786.0,36.8193,36.9272,36.8013,36.9092,17786.0
2019-05-22 11:15:00,41.05,41.18,41.04,41.13,25444.0,36.9002,37.0171,36.8912,36.9721,25444.0
2019-05-22 11:20:00,41.12,41.27,41.07,41.23,86556.0,36.9631,37.098,36.9182,37.062,86556.0
2019-05-22 11:25:00,41.24,41.38,41.24,41.38,40916.0,37.071,37.1969,37.071,37.1969,40916.0
2019-05-22 11:30:00,41.4,41.44,41.35,41.41,73986.0,37.2148,37.2508,37.1699,37.2238,73986.0
2019-05-22 11:35:00,41.41,41.42,41.25,41.3,15100.0,37.2238,37.2328,37.08,37.1249,15100.0
2019-05-22 11:40:00,41.3,41.37,41.28,41.35,10376.0,37.1249,37.1879,37.107,37.1699,10376.0
2019-05-22 11:45:00,41.35,41.42,41.24,41.41,19132.0,37.1699,37.2328,37.071,37.2238,19132.0
2019-05-22 11:50:00,41.42,41.49,41.35,41.4,96940.0,37.2328,37.2957,37.1699,37.2148,96940.0
2019-05-22 11:55:00,41.4,41.48,41.38,41.47,117150.0,37.2148,37.2867,37.1969,37.2778,117150.0
2019-05-22 12:00:00,41.46,41.49,41.32,41.33,36814.0,37.2688,37.2957,37.1429,37.1519,36814.0
2019-05-22 12:05:00,41.31,41.33,41.27,41.3,6332.0,37.1339,37.1519,37.098,37.1249,6332.0
2019-05-22 12:10:00,41.32,41.34,41.27,41.31,73390.0,37.1429,37.1609,37.098,37.1339,73390.0
2019-05-22 12:15:00,41.32,41.35,41.18,41.27,98390.0,37.1429,37.1699,37.0171,37.098,98390.0
2019-05-22 12:20:00,41.27,41.3,41.23,41.26,8284.0,37.098,37.1249,37.062,37.089,8284.0
2019-05-22 12:25:00,41.24,41.25,41.2,41.23,10234.0,37.071,37.08,37.035,37.062,10234.0
2019-05-22 12:30:00,41.23,41.23,41.13,41.14,6782.0,37.062,37.062,36.9721,36.9811,6782.0
2019-05-22 12:35:00,41.15,41.2,41.13,41.2,222112.0,36.9901,37.035,36.9721,37.035,222112.0
2019-05-22 12:40:00,41.18,41.22,41.15,41.16,115414.0,37.0171,37.053,36.9901,36.9991,115414.0
2019-05-22 12:45:00,41.15,41.18,41.06,41.09,19438.0,36.9901,37.0171,36.9092,36.9362,19438.0
2019-05-22 12:50:00,41.12,41.15,41.1,41.15,6462.0,36.9631,36.9901,36.9452,36.9901,6462.0
2019-05-22 12:55:00,41.13,41.16,41.12,41.13,6602.0,36.9721,36.9991,36.9631,36.9721,6602.0
2019-05-22 13:00:00,41.11,41.14,41.06,41.06,188412.0,36.9541,36.9811,36.9092,36.9092,188412.0
2019-05-22 13:05:00,41.06,41.09,40.95,40.97,56634.0,36.9092,36.9362,36.8103,36.8283,56634.0
2019-05-22 13:10:00,40.96,41.04,40.94,41.04,26838.0,36.8193,36.8912,36.8013,36.8912,26838.0
2019-05-22 13:15:00,41.05,41.11,41.05,41.11,8396.0,36.9002,36.9541,36.9002,36.9541,8396.0
2019-05-22 13:20:00,41.1,41.13,41.05,41.09,12400.0,36.9452,36.9721,36.9002,36.9362,12400.0
2019-05-22 13:25:00,41.09,41.13,41.07,41.08,8878.0,36.9362,36.9721,36.9182,36.9272,8878.0
2019-05-22 13:30:00,41.08,41.1,41.06,41.09,5346.0,36.9272,36.9452,36.9092,36.9362,5346.0
2019-05-22 13:35:00,41.09,41.12,41.07,41.12,31194.0,36.9362,36.9631,36.9182,36.9631,31194.0
2019-05-22 13:40:00,41.12,41.19,41.11,41.18,23126.0,36.9631,37.0261,36.9541,37.0171,23126.0
2019-05-22 13:45:00,41.18,41.2,41.16,41.2,12874.0,37.0171,37.035,36.9991,37.035,12874.0
2019-05-22 13:50:00,41.21,41.28,41.17,41.25,22184.0,37.044,37.107,37.0081,37.08,22184.0
2019-05-22 13:55:00,41.26,41.29,41.21,41.22,78348.0,37.089,37.116,37.044,37.053,78348.0
2019-05-22 14:00:00,41.21,41.22,41.1,41.1,63822.0,37.044,37.053,36.9452,36.9452,63822.0
2019-05-22 14:05:00,41.12,41.19,41.12,41.17,5200.0,36.9631,37.0261,36.9631,37.0081,5200.0
2019-05-22 14:10:00,41.17,41.17,41.12,41.15,5440.0,37.0081,37.0081,36.9631,36.9901,5440.0
2019-05-22 14:15:00,41.13,41.18,41.13,41.16,7800.0,36.9721,37.0171,36.9721,36.9991,7800.0
2019-05-22 14:20:00,41.17,41.19,41.15,41.17,10470.0,37.0081,37.0261,36.9901,37.0081,10470.0
2019-05-22 14:25:00,41.18,41.21,41.16,41.19,9954.0,37.0171,37.044,36.9991,37.0261,9954.0
2019-05-22 14:30:00,41.19,41.27,41.19,41.27,32776.0,37.0261,37.098,37.0261,37.098,32776.0
2019-05-22 14:35:00,41.27,41.29,41.24,41.26,11576.0,37.098,37.116,37.071,37.089,11576.0
2019-05-22 14:40:00,41.24,41.26,41.2,41.23,7400.0,37.071,37.089,37.035,37.062,7400.0
2019-05-22 14:45:00,41.25,41.27,41.21,41.23,18736.0,37.08,37.098,37.044,37.062,18736.0
2019-05-22 14:50:00,41.22,41.23,41.1,41.13,21522.0,37.053,37.062,36.9452,36.9721,21522.0
2019-05-22 14:55:00,41.13,41.16,41.11,41.13,13392.0,36.9721,36.9991,36.9541,36.9721,13392.0
2019-05-22 15:00:00,41.14,41.18,41.13,41.13,7834.0,36.9811,37.0171,36.9721,36.9721,7834.0
2019-05-22 15:05:00,41.13,41.18,41.12,41.14,12880.0,36.9721,37.0171,36.9631,36.9811,12880.0
2019-05-22 15:10:00,41.14,41.21,41.14,41.2,43046.0,36.9811,37.044,36.9811,37.035,43046.0
2019-05-22 15:15:00,41.19,41.2,41.12,41.14,14604.0,37.0261,37.035,36.9631,36.9811,14604.0
2019-05-22 15:20:00,41.14,41.22,41.13,41.22,15856.0,36.9811,37.053,36.9721,37.053,15856.0
2019-05-22 15:25:00,41.23,41.26,41.18,41.18,13410.0,37.062,37.089,37.0171,37.0171,13410.0
2019-05-22 15:30:00,41.19,41.19,41.15,41.18,28000.0,37.0261,37.0261,36.9901,37.0171,28000.0
2019-05-22 15:35:00,41.17,41.19,41.15,41.19,25826.0,37.0081,37.0261,36.9901,37.0261,25826.0
2019-05-22 15:40:00,41.19,41.19,41.14,41.17,25784.0,37.0261,37.0261,36.9811,37.0081,25784.0
2019-05-22 15:45:00,41.16,41.19,41.13,41.15,31306.0,36.9991,37.0261,36.9721,36.9901,31306.0
2019-05-22 15:50:00,41.16,41.18,41.09,41.09,47066.0,36.9991,37.0171,36.9362,36.9362,47066.0
2019-05-22 15:55:00,41.09,41.09,40.9,40.92,364908.0,36.9362,36.9362,36.7654,36.7834,364908.0
2019-05-23 09:30:00,40.25,40.25,40.01,40.18,60558.0,36.1811,36.1811,35.9653,36.1182,60558.0
2019-05-23 09:35:00,40.18,40.2,40.1,40.19,37014.0,36.1182,36.1361,36.0462,36.1272,37014.0
2019-05-23 09:40:00,40.18,40.21,39.92,39.96,56352.0,36.1182,36.1451,35.8844,35.9204,56352.0
2019-05-23 09:45:00,39.92,40.12,39.9,40.02,91720.0,35.8844,36.0642,35.8665,35.9743,91720.0
2019-05-23 09:50:00,40.02,40.18,39.9,40.09,79714.0,35.9743,36.1182,35.8665,36.0373,79714.0
2019-05-23 09:55:00,40.12,40.18,40.08,40.15,74622.0,36.0642,36.1182,36.0283,36.0912,74622.0
2019-05-23 10:00:00,40.13,40.26,40.12,40.21,52836.0,36.0732,36.1901,36.0642,36.1451,52836.0
2019-05-23 10:05:00,40.21,40.27,40.07,40.07,51924.0,36.1451,36.1991,36.0193,36.0193,51924.0
2019-05-23 10:10:00,40.06,40.08,39.99,40.06,40576.0,36.0103,36.0283,35.9474,36.0103,40576.0
2019-05-23 10:15:00,40.06,40.19,40.04,40.19,70044.0,36.0103,36.1272,35.9923,36.1272,70044.0
2019-05-23 10:20:00,40.18,40.24,40.12,40.16,36426.0,36.1182,36.1721,36.0642,36.1002,36426.0
2019-05-23 10:25:00,40.15,40.23,40.1,40.16,24724.0,36.0912,36.1631,36.0462,36.1002,24724.0
2019-05-23 10:30:00,40.15,40.15,40.04,40.06,81334.0,36.0912,36.0912,35.9923,36.0103,81334.0
2019-05-23 10:35:00,40.05,40.11,40.02,40.1,32958.0,36.0013,36.0552,35.9743,36.0462,32958.0
2019-05-23 10:40:00,40.11,40.15,40.08,40.13,72710.0,36.0552,36.0912,36.0283,36.0732,72710.0
2019-05-23 10:45:00,40.12,40.16,40.07,40.1,12506.0,36.0642,36.1002,36.0193,36.0462,12506.0
2019-05-23 10:50:00,40.1,40.25,40.05,40.23,72788.0,36.0462,36.1811,36.0013,36.1631,72788.0
2019-05-23 10:55:00,40.26,40.27,40.19,40.25,33324.0,36.1901,36.1991,36.1272,36.1811,33324.0
2019-05-23 11:00:00,40.26,40.27,40.12,40.13,46528.0,36.1901,36.1991,36.0642,36.0732,46528.0
2019-05-23 11:05:00,40.15,40.27,40.14,40.22,29600.0,36.0912,36.1991,36.0822,36.1541,29600.0
2019-05-23 11:10:00,40.21,40.25,40.12,40.13,28272.0,36.1451,36.1811,36.0642,36.0732,28272.0
2019-05-23 11:15:00,40.12,40.16,40.05,40.11,66328.0,36.0642,36.1002,36.0013,36.0552,66328.0
2019-05-23 11:20:00,40.13,40.17,40.08,40.17,134000.0,36.0732,36.1092,36.0283,36.1092,134000.0
2019-05-23 11:25:00,40.17,40.22,40.12,40.13,21862.0,36.1092,36.1541,36.0642,36.0732,21862.0
2019-05-23 11:30:00,40.11,40.15,40.1,40.1,18786.0,36.0552,36.0912,36.0462,36.0462,18786.0
2019-05-23 11:35:00,40.1,40.13,40.02,40.11,47826.0,36.0462,36.0732,35.9743,36.0552,47826.0
2019-05-23 11:40:00,40.1,40.11,40.06,40.07,56872.0,36.0462,36.0552,36.0103,36.0193,56872.0
2019-05-23 11:45:00,40.08,40.1,40.05,40.09,34242.0,36.0283,36.0462,36.0013,36.0373,34242.0
2019-05-23 11:50:00,40.08,40.11,39.97,39.97,15908.0,36.0283,36.0552,35.9294,35.9294,15908.0
2019-05-23 11:55:00,39.98,40.02,39.97,39.99,60632.0,35.9384,35.9743,35.9294,35.9474,60632.0
2019-05-23 12:00:00,39.97,39.99,39.95,39.97,54854.0,35.9294,35.9474,35.9114,35.9294,54854.0
2019-05-23 12:05:00,39.99,40.04,39.91,39.91,40478.0,35.9474,35.9923,35.8755,35.8755,40478.0
2019-05-23 12:10:00,39.88,39.96,39.87,39.96,21626.0,35.8485,35.9204,35.8395,35.9204,21626.0
2019-05-23 12:15:00,39.97,40.03,39.94,40.02,16878.0,35.9294,35.9833,35.9024,35.9743,16878.0
2019-05-23 12:20:00,40.01,40.08,39.99,40.05,18686.0,35.9653,36.0283,35.9474,36.0013,18686.0
2019-05-23 12:25:00,40.07,40.2,40.07,40.18,28572.0,36.0193,36.1361,36.0193,36.1182,28572.0
2019-05-23 12:30:00,40.18,40.18,40.06,40.12,129190.0,36.1182,36.1182,36.0103,36.0642,129190.0
2019-05-23 12:35:00,40.12,40.13,40.05,40.12,75912.0,36.0642,36.0732,36.0013,36.0642,75912.0
2019-05-23 12:40:00,40.12,40.16,40.1,40.16,107780.0,36.0642,36.1002,36.0462,36.1002,107780.0
2019-05-23 12:45:00,40.16,40.18,40.13,40.16,47388.0,36.1002,36.1182,36.0732,36.1002,47388.0
2019-05-23 12:50:00,40.15,40.17,40.02,40.04,126204.0,36.0912,36.1092,35.9743,35.9923,126204.0
2019-05-23 12:55:00,40.05,40.11,40.02,40.1,75270.0,36.0013,36.0552,35.9743,36.0462,75270.0
2019-05-23 13:00:00,40.09,40.18,40.07,40.17,15026.0,36.0373,36.1182,36.0193,36.1092,15026.0
2019-05-23 13:05:00,40.18,40.27,40.18,40.2,17874.0,36.1182,36.1991,36.1182,36.1361,17874.0
2019-05-23 13:10:00,40.17,40.19,40.09,40.15,36138.0,36.1092,36.1272,36.0373,36.0912,36138.0
2019-05-23 13:15:00,40.14,40.21,40.13,40.2,60120.0,36.0822,36.1451,36.0732,36.1361,60120.0
2019-05-23 13:20:00,40.2,40.21,40.16,40.2,51862.0,36.1361,36.1451,36.1002,36.1361,51862.0
2019-05-23 13:25:00,40.2,40.29,40.2,40.22,40372.0,36.1361,36.217,36.1361,36.1541,40372.0
2019-05-23 13:30:00,40.2,40.24,40.2,40.23,15600.0,36.1361,36.1721,36.1361,36.1631,15600.0
2019-05-23 13:35:00,40.22,40.24,40.18,40.24,80030.0,36.1541,36.1721,36.1182,36.1721,80030.0
2019-05-23 13:40:00,40.24,40.27,40.2,40.23,29808.0,36.1721,36.1991,36.1361,36.1631,29808.0
2019-05-23 13:45:00,40.23,40.26,40.21,40.23,60968.0,36.1631,36.1901,36.1451,36.1631,60968.0
2019-05-23 13:50:00,40.22,40.26,40.18,40.18,82936.0,36.1541,36.1901,36.1182,36.1182,82936.0
2019-05-23 13:55:00,40.17,40.27,40.17,40.25,48076.0,36.1092,36.1991,36.1092,36.1811,48076.0
2019-05-23 14:00:00,40.24,40.28,40.2,40.2,29128.0,36.1721,36.2081,36.1361,36.1361,29128.0
2019-05-23 14:05:00,40.2,40.22,40.07,40.1,18340.0,36.1361,36.1541,36.0193,36.0462,18340.0
2019-05-23 14:10:00,40.11,40.15,40.09,40.13,57028.0,36.0552,36.0912,36.0373,36.0732,57028.0
2019-05-23 14:15:00,40.13,40.2,40.1,40.17,13072.0,36.0732,36.1361,36.0462,36.1092,13072.0
2019-05-23 14:20:00,40.18,40.25,40.18,40.21,25624.0,36.1182,36.1811,36.1182,36.1451,25624.0
2019-05-23 14:25:00,40.22,40.22,40.12,40.12,13866.0,36.1541,36.1541,36.0642,36.0642,13866.0
2019-05-23 14:30:00,40.13,40.22,40.12,40.22,39762.0,36.0732,36.1541,36.0642,36.1541,39762.0
2019-05-23 14:35:00,40.22,40.22,40.1,40.13,23828.0,36.1541,36.1541,36.0462,36.0732,23828.0
2019-05-23 14:40:00,40.14,40.17,40.1,40.16,63726.0,36.0822,36.1092,36.0462,36.1002,63726.0
2019-05-23 14:45:00,40.16,40.2,40.15,40.18,25404.0,36.1002,36.1361,36.0912,36.1182,25404.0
2019-05-23 14:50:00,40.18,40.23,40.17,40.23,52004.0,36.1182,36.1631,36.1092,36.1631,52004.0
2019-05-23 14:55:00,40.23,40.24,40.19,40.23,27036.0,36.1631,36.1721,36.1272,36.1631,27036.0
2019-05-23 15:00:00,40.21,40.26,40.2,40.26,48648.0,36.1451,36.1901,36.1361,36.1901,48648.0
2019-05-23 15:05:00,40.24,40.28,40.23,40.26,34042.0,36.1721,36.2081,36.1631,36.1901,34042.0
2019-05-23 15:10:00,40.27,40.35,40.26,40.35,25394.0,36.1991,36.271,36.1901,36.271,25394.0
2019-05-23 15:15:00,40.35,40.45,40.33,40.44,70736.0,36.271,36.3609,36.253,36.3519,70736.0
2019-05-23 15:20:00,40.44,40.57,40.43,40.56,49924.0,36.3519,36.4687,36.3429,36.4597,49924.0
2019-05-23 15:25:00,40.54,40.79,40.54,40.74,47162.0,36.4418,36.6665,36.4418,36.6216,47162.0
2019-05-23 15:30:00,40.74,40.79,40.65,40.74,76720.0,36.6216,36.6665,36.5406,36.6216,76720.0
2019-05-23 15:35:00,40.73,40.76,40.68,40.68,61192.0,36.6126,36.6395,36.5676,36.5676,61192.0
2019-05-23 15:40:00,40.66,40.67,40.55,40.56,123504.0,36.5496,36.5586,36.4508,36.4597,123504.0
2019-05-23 15:45:00,40.57,40.68,40.52,40.6,91070.0,36.4687,36.5676,36.4238,36.4957,91070.0
2019-05-23 15:50:00,40.6,40.77,40.56,40.77,135458.0,36.4957,36.6485,36.4597,36.6485,135458.0
2019-05-23 15:55:00,40.77,40.83,40.73,40.8,327674.0,36.6485,36.7025,36.6126,36.6755,327674.0
2019-05-24 09:30:00,41.07,41.39,40.94,41.38,66368.0,36.9182,37.2058,36.8013,37.1969,66368.0
2019-05-24 09:35:00,41.38,41.41,41.14,41.14,37588.0,37.1969,37.2238,36.9811,36.9811,37588.0
2019-05-24 09:40:00,41.11,41.19,41.04,41.14,19674.0,36.9541,37.0261,36.8912,36.9811,19674.0
2019-05-24 09:45:00,41.16,41.17,40.96,40.99,22424.0,36.9991,37.0081,36.8193,36.8463,22424.0
2019-05-24 09:50:00,40.99,41.25,40.99,41.18,57816.0,36.8463,37.08,36.8463,37.0171,57816.0
2019-05-24 09:55:00,41.17,41.19,41.02,41.02,54094.0,37.0081,37.0261,36.8732,36.8732,54094.0
2019-05-24 10:00:00,41.03,41.1,40.98,41.04,42648.0,36.8822,36.9452,36.8373,36.8912,42648.0
2019-05-24 10:05:00,41.04,41.04,40.88,40.92,24630.0,36.8912,36.8912,36.7474,36.7834,24630.0
2019-05-24 10:10:00,40.88,40.93,40.85,40.85,13920.0,36.7474,36.7923,36.7204,36.7204,13920.0
2019-05-24 10:15:00,40.86,40.88,40.79,40.84,35348.0,36.7294,36.7474,36.6665,36.7114,35348.0
2019-05-24 10:20:00,40.84,40.86,40.75,40.85,25122.0,36.7114,36.7294,36.6305,36.7204,25122.0
2019-05-24 10:25:00,40.84,40.9,40.67,40.67,30954.0,36.7114,36.7654,36.5586,36.5586,30954.0
2019-05-24 10:30:00,40.66,40.69,40.61,40.63,32454.0,36.5496,36.5766,36.5047,36.5227,32454.0
2019-05-24 10:35:00,40.63,40.66,40.58,40.62,19078.0,36.5227,36.5496,36.4777,36.5137,19078.0
2019-05-24 10:40:00,40.61,40.65,40.52,40.58,24226.0,36.5047,36.5406,36.4238,36.4777,24226.0
2019-05-24 10:45:00,40.58,40.65,40.49,40.49,21356.0,36.4777,36.5406,36.3968,36.3968,21356.0
2019-05-24 10:50:00,40.47,40.55,40.46,40.52,33436.0,36.3788,36.4508,36.3699,36.4238,33436.0
2019-05-24 10:55:00,40.52,40.66,40.51,40.63,29464.0,36.4238,36.5496,36.4148,36.5227,29464.0
2019-05-24 11:00:00,40.62,40.66,40.59,40.6,15528.0,36.5137,36.5496,36.4867,36.4957,15528.0
2019-05-24 11:05:00,40.63,40.67,40.55,40.55,31330.0,36.5227,36.5586,36.4508,36.4508,31330.0
2019-05-24 11:10:00,40.57,40.59,40.48,40.53,41830.0,36.4687,36.4867,36.3878,36.4328,41830.0
2019-05-24 11:15:00,40.54,40.55,40.46,40.51,32756.0,36.4418,36.4508,36.3699,36.4148,32756.0
2019-05-24 11:20:00,40.51,40.6,40.5,40.51,47286.0,36.4148,36.4957,36.4058,36.4148,47286.0
2019-05-24 11:25:00,40.49,40.52,40.47,40.51,50966.0,36.3968,36.4238,36.3788,36.4148,50966.0
2019-05-24 11:30:00,40.53,40.54,40.47,40.52,35354.0,36.4328,36.4418,36.3788,36.4238,35354.0
2019-05-24 11:35:00,40.54,40.61,40.52,40.59,52918.0,36.4418,36.5047,36.4238,36.4867,52918.0
2019-05-24 11:40:00,40.6,40.65,40.58,40.63,18760.0,36.4957,36.5406,36.4777,36.5227,18760.0
2019-05-24 11:45:00,40.63,40.69,40.62,40.64,26496.0,36.5227,36.5766,36.5137,36.5317,26496.0
2019-05-24 11:50:00,40.67,40.67,40.62,40.65,12304.0,36.5586,36.5586,36.5137,36.5406,12304.0
2019-05-24 11:55:00,40.65,40.67,40.6,40.65,12754.0,36.5406,36.5586,36.4957,36.5406,12754.0
2019-05-24 12:00:00,40.65,40.67,40.59,40.66,14014.0,36.5406,36.5586,36.4867,36.5496,14014.0
2019-05-24 12:05:00,40.67,40.67,40.59,40.63,7062.0,36.5586,36.5586,36.4867,36.5227,7062.0
2019-05-24 12:10:00,40.63,40.63,40.59,40.6,7078.0,36.5227,36.5227,36.4867,36.4957,7078.0
2019-05-24 12:15:00,40.62,40.63,40.56,40.59,9294.0,36.5137,36.5227,36.4597,36.4867,9294.0
2019-05-24 12:20:00,40.6,40.66,40.6,40.6,17086.0,36.4957,36.5496,36.4957,36.4957,17086.0
2019-05-24 12:25:00,40.6,40.73,40.6,40.71,23560.0,36.4957,36.6126,36.4957,36.5946,23560.0
2019-05-24 12:30:00,40.71,40.82,40.7,40.79,15742.0,36.5946,36.6935,36.5856,36.6665,15742.0
2019-05-24 12:35:00,40.78,40.8,40.75,40.77,7840.0,36.6575,36.6755,36.6305,36.6485,7840.0
2019-05-24 12:40:00,40.76,40.76,40.72,40.74,6800.0,36.6395,36.6395,36.6036,36.6216,6800.0
2019-05-24 12:45:00,40.75,40.78,40.74,40.74,14444.0,36.6305,36.6575,36.6216,36.6216,14444.0
2019-05-24 12:50:00,40.74,40.74,40.71,40.73,12682.0,36.6216,36.6216,36.5946,36.6126,12682.0
2019-05-24 12:55:00,40.73,40.76,40.71,40.76,16702.0,36.6126,36.6395,36.5946,36.6395,16702.0
2019-05-24 13:00:00,40.76,40.76,40.7,40.7,8708.0,36.6395,36.6395,36.5856,36.5856,8708.0
2019-05-24 13:05:00,40.69,40.71,40.69,40.7,11860.0,36.5766,36.5946,36.5766,36.5856,11860.0
2019-05-24 13:10:00,40.7,40.72,40.66,40.72,20796.0,36.5856,36.6036,36.5496,36.6036,20796.0
2019-05-24 13:15:00,40.71,40.73,40.7,40.7,11166.0,36.5946,36.6126,36.5856,36.5856,11166.0
2019-05-24 13:20:00,40.7,40.73,40.68,40.68,17444.0,36.5856,36.6126,36.5676,36.5676,17444.0
2019-05-24 13:25:00,40.66,40.67,40.63,40.65,13008.0,36.5496,36.5586,36.5227,36.5406,13008.0
2019-05-24 13:30:00,40.66,40.67,40.62,40.62,8238.0,36.5496,36.5586,36.5137,36.5137,8238.0
2019-05-24 13:35:00,40.62,40.64,40.58,40.59,20006.0,36.5137,36.5317,36.4777,36.4867,20006.0
2019-05-24 13:40:00,40.58,40.63,40.55,40.61,18322.0,36.4777,36.5227,36.4508,36.5047,18322.0
2019-05-24 13:45:00,40.63,40.65,40.59,40.65,15744.0,36.5227,36.5406,36.4867,36.5406,15744.0
2019-05-24 13:50:00,40.64,40.65,40.6,40.6,19052.0,36.5317,36.5406,36.4957,36.4957,19052.0
2019-05-24 13:55:00,40.58,40.59,40.54,40.56,19264.0,36.4777,36.4867,36.4418,36.4597,19264.0
2019-05-24 14:00:00,40.56,40.56,40.5,40.52,19054.0,36.4597,36.4597,36.4058,36.4238,19054.0
2019-05-24 14:05:00,40.51,40.51,40.47,40.5,20516.0,36.4148,36.4148,36.3788,36.4058,20516.0
2019-05-24 14:10:00,40.48,40.5,40.42,40.42,14656.0,36.3878,36.4058,36.3339,36.3339,14656.0
2019-05-24 14:15:00,40.42,40.44,40.4,40.41,22834.0,36.3339,36.3519,36.3159,36.3249,22834.0
2019-05-24 14:20:00,40.4,40.43,40.4,40.43,27756.0,36.3159,36.3429,36.3159,36.3429,27756.0
2019-05-24 14:25:00,40.43,40.46,40.36,40.37,20016.0,36.3429,36.3699,36.28,36.289,20016.0
2019-05-24 14:30:00,40.37,40.39,40.35,40.38,21440.0,36.289,36.3069,36.271,36.2979,21440.0
2019-05-24 14:35:00,40.38,40.42,40.38,40.4,12260.0,36.2979,36.3339,36.2979,36.3159,12260.0
2019-05-24 14:40:00,40.38,40.42,40.38,40.41,14298.0,36.2979,36.3339,36.2979,36.3249,14298.0
2019-05-24 14:45:00,40.4,40.42,40.38,40.39,16198.0,36.3159,36.3339,36.2979,36.3069,16198.0
2019-05-24 14:50:00,40.39,40.43,40.35,40.4,50818.0,36.3069,36.3429,36.271,36.3159,50818.0
2019-05-24 14:55:00,40.41,40.41,40.32,40.38,48132.0,36.3249,36.3249,36.244,36.2979,48132.0
2019-05-24 15:00:00,40.38,40.45,40.38,40.45,23396.0,36.2979,36.3609,36.2979,36.3609,23396.0
2019-05-24 15:05:00,40.45,40.45,40.38,40.41,26994.0,36.3609,36.3609,36.2979,36.3249,26994.0
2019-05-24 15:10:00,40.42,40.42,40.35,40.38,14480.0,36.3339,36.3339,36.271,36.2979,14480.0
2019-05-24 15:15:00,40.38,40.38,40.27,40.28,47510.0,36.2979,36.2979,36.1991,36.2081,47510.0
2019-05-24 15:20:00,40.27,40.31,40.24,40.3,34488.0,36.1991,36.235,36.1721,36.226,34488.0
2019-05-24 15:25:00,40.28,40.3,40.25,40.3,32702.0,36.2081,36.226,36.1811,36.226,32702.0
2019-05-24 15:30:00,40.3,40.31,40.24,40.29,33264.0,36.226,36.235,36.1721,36.217,33264.0
2019-05-24 15:35:00,40.28,40.31,40.27,40.28,32444.0,36.2081,36.235,36.1991,36.2081,32444.0
2019-05-24 15:40:00,40.28,40.29,40.24,40.26,51540.0,36.2081,36.217,36.1721,36.1901,51540.0
2019-05-24 15:45:00,40.25,40.29,40.23,40.25,61330.0,36.1811,36.217,36.1631,36.1811,61330.0
2019-05-24 15:50:00,40.25,40.27,40.23,40.25,98542.0,36.1811,36.1991,36.1631,36.1811,98542.0
2019-05-24 15:55:00,40.24,40.27,40.19,40.21,241970.0,36.1721,36.1991,36.1272,36.1451,241970.0
2019-05-28 09:30:00,40.27,40.43,39.92,39.93,77044.0,36.1991,36.3429,35.8844,35.8934,77044.0
2019-05-28 09:35:00,39.93,40.1,39.9,39.9,41712.0,35.8934,36.0462,35.8665,35.8665,41712.0
2019-05-28 09:40:00,39.91,39.95,39.7,39.71,53152.0,35.8755,35.9114,35.6867,35.6957,53152.0
2019-05-28 09:45:00,39.72,39.74,39.56,39.6,67082.0,35.7047,35.7226,35.5608,35.5968,67082.0
2019-05-28 09:50:00,39.58,39.58,39.51,39.53,68842.0,35.5788,35.5788,35.5159,35.5339,68842.0
2019-05-28 09:55:00,39.53,39.55,39.33,39.35,105180.0,35.5339,35.5518,35.3541,35.3721,105180.0
2019-05-28 10:00:00,39.37,39.39,39.27,39.38,86744.0,35.39,35.408,35.3002,35.399,86744.0
2019-05-28 10:05:00,39.38,39.41,39.24,39.27,54336.0,35.399,35.426,35.2732,35.3002,54336.0
2019-05-28 10:10:00,39.24,39.26,39.06,39.07,80440.0,35.2732,35.2912,35.1114,35.1204,80440.0
2019-05-28 10:15:00,39.07,39.07,38.92,39.0,86060.0,35.1204,35.1204,34.9855,35.0574,86060.0
2019-05-28 10:20:00,39.01,39.12,38.99,39.0,92590.0,35.0664,35.1653,35.0485,35.0574,92590.0
2019-05-28 10:25:00,38.99,39.09,38.98,39.03,143228.0,35.0485,35.1384,35.0395,35.0844,143228.0
2019-05-28 10:30:00,39.01,39.1,38.92,39.04,112172.0,35.0664,35.1473,34.9855,35.0934,112172.0
2019-05-28 10:35:00,39.03,39.06,38.95,38.96,44356.0,35.0844,35.1114,35.0125,35.0215,44356.0
2019-05-28 10:40:00,38.96,39.02,38.94,38.96,120408.0,35.0215,35.0754,35.0035,35.0215,120408.0
2019-05-28 10:45:00,38.95,38.99,38.87,38.92,37390.0,35.0125,35.0485,34.9406,34.9855,37390.0
2019-05-28 10:50:00,38.91,39.01,38.9,38.96,65584.0,34.9765,35.0664,34.9676,35.0215,65584.0
2019-05-28 10:55:00,38.95,38.99,38.88,38.88,91198.0,35.0125,35.0485,34.9496,34.9496,91198.0
2019-05-28 11:00:00,38.89,38.99,38.83,38.96,38496.0,34.9586,35.0485,34.9046,35.0215,38496.0
2019-05-28 11:05:00,38.96,39.06,38.95,39.04,38154.0,35.0215,35.1114,35.0125,35.0934,38154.0
2019-05-28 11:10:00,39.04,39.22,39.02,39.21,90238.0,35.0934,35.2552,35.0754,35.2462,90238.0
2019-05-28 11:15:00,39.22,39.26,39.17,39.18,32610.0,35.2552,35.2912,35.2103,35.2193,32610.0
2019-05-28 11:20:00,39.18,39.26,39.15,39.19,62032.0,35.2193,35.2912,35.1923,35.2282,62032.0
2019-05-28 11:25:00,39.18,39.19,39.09,39.11,32532.0,35.2193,35.2282,35.1384,35.1563,32532.0
2019-05-28 11:30:00,39.1,39.21,39.07,39.21,42744.0,35.1473,35.2462,35.1204,35.2462,42744.0
2019-05-28 11:35:00,39.2,39.24,39.15,39.19,77614.0,35.2372,35.2732,35.1923,35.2282,77614.0
2019-05-28 11:40:00,39.19,39.33,39.18,39.29,93830.0,35.2282,35.3541,35.2193,35.3181,93830.0
2019-05-28 11:45:00,39.3,39.35,39.24,39.27,26000.0,35.3271,35.3721,35.2732,35.3002,26000.0
2019-05-28 11:50:00,39.26,39.29,39.16,39.17,26794.0,35.2912,35.3181,35.2013,35.2103,26794.0
2019-05-28 11:55:00,39.16,39.33,39.16,39.33,24654.0,35.2013,35.3541,35.2013,35.3541,24654.0
2019-05-28 12:00:00,39.33,39.5,39.32,39.46,136528.0,35.3541,35.5069,35.3451,35.4709,136528.0
2019-05-28 12:05:00,39.46,39.51,39.43,39.44,24394.0,35.4709,35.5159,35.444,35.453,24394.0
2019-05-28 12:10:00,39.44,39.54,39.43,39.48,20754.0,35.453,35.5429,35.444,35.4889,20754.0
2019-05-28 12:15:00,39.49,39.5,39.43,39.48,32560.0,35.4979,35.5069,35.444,35.4889,32560.0
2019-05-28 12:20:00,39.48,39.52,39.4,39.4,23442.0,35.4889,35.5249,35.417,35.417,23442.0
2019-05-28 12:25:00,39.42,39.42,39.36,39.38,11274.0,35.435,35.435,35.3811,35.399,11274.0
2019-05-28 12:30:00,39.37,39.41,39.35,39.4,11800.0,35.39,35.426,35.3721,35.417,11800.0
2019-05-28 12:35:00,39.38,39.43,39.37,39.43,18542.0,35.399,35.444,35.39,35.444,18542.0
2019-05-28 12:40:00,39.43,39.43,39.35,39.36,18042.0,35.444,35.444,35.3721,35.3811,18042.0
2019-05-28 12:45:00,39.35,39.46,39.32,39.41,19796.0,35.3721,35.4709,35.3451,35.426,19796.0
2019-05-28 12:50:00,39.4,39.46,39.38,39.43,18338.0,35.417,35.4709,35.399,35.444,18338.0
2019-05-28 12:55:00,39.43,39.46,39.36,39.37,16806.0,35.444,35.4709,35.3811,35.39,16806.0
2019-05-28 13:00:00,39.38,39.51,39.38,39.51,30258.0,35.399,35.5159,35.399,35.5159,30258.0
2019-05-28 13:05:00,39.51,39.56,39.49,39.52,18326.0,35.5159,35.5608,35.4979,35.5249,18326.0
2019-05-28 13:10:00,39.52,39.55,39.51,39.52,8564.0,35.5249,35.5518,35.5159,35.5249,8564.0
2019-05-28 13:15:00,39.54,39.57,39.51,39.52,7620.0,35.5429,35.5698,35.5159,35.5249,7620.0
2019-05-28 13:20:00,39.52,39.6,39.52,39.55,11142.0,35.5249,35.5968,35.5249,35.5518,11142.0
2019-05-28 13:25:00,39.55,39.57,39.52,39.55,15800.0,35.5518,35.5698,35.5249,35.5518,15800.0
2019-05-28 13:30:00,39.54,39.62,39.54,39.6,11832.0,35.5429,35.6148,35.5429,35.5968,11832.0
2019-05-28 13:35:00,39.6,39.69,39.57,39.68,22490.0,35.5968,35.6777,35.5698,35.6687,22490.0
2019-05-28 13:40:00,39.69,39.72,39.65,39.66,12176.0,35.6777,35.7047,35.6417,35.6507,12176.0
2019-05-28 13:45:00,39.66,39.69,39.66,39.68,8270.0,35.6507,35.6777,35.6507,35.6687,8270.0
2019-05-28 13:50:00,39.7,39.71,39.63,39.66,17530.0,35.6867,35.6957,35.6238,35.6507,17530.0
2019-05-28 13:55:00,39.66,39.74,39.66,39.73,30578.0,35.6507,35.7226,35.6507,35.7137,30578.0
2019-05-28 14:00:00,39.74,39.76,39.69,39.69,24680.0,35.7226,35.7406,35.6777,35.6777,24680.0
2019-05-28 14:05:00,39.68,39.76,39.68,39.76,14818.0,35.6687,35.7406,35.6687,35.7406,14818.0
2019-05-28 14:10:00,39.75,39.77,39.72,39.77,27128.0,35.7316,35.7496,35.7047,35.7496,27128.0
2019-05-28 14:15:00,39.77,39.77,39.7,39.71,22494.0,35.7496,35.7496,35.6867,35.6957,22494.0
2019-05-28 14:20:00,39.71,39.71,39.64,39.7,30752.0,35.6957,35.6957,35.6328,35.6867,30752.0
2019-05-28 14:25:00,39.69,39.69,39.6,39.6,18574.0,35.6777,35.6777,35.5968,35.5968,18574.0
2019-05-28 14:30:00,39.59,39.66,39.58,39.64,64646.0,35.5878,35.6507,35.5788,35.6328,64646.0
2019-05-28 14:35:00,39.63,39.67,39.62,39.65,20526.0,35.6238,35.6597,35.6148,35.6417,20526.0
2019-05-28 14:40:00,39.65,39.65,39.51,39.53,27142.0,35.6417,35.6417,35.5159,35.5339,27142.0
2019-05-28 14:45:00,39.54,39.59,39.54,39.57,13238.0,35.5429,35.5878,35.5429,35.5698,13238.0
2019-05-28 14:50:00,39.56,39.56,39.48,39.49,15656.0,35.5608,35.5608,35.4889,35.4979,15656.0
2019-05-28 14:55:00,39.49,39.57,39.49,39.57,69174.0,35.4979,35.5698,35.4979,35.5698,69174.0
2019-05-28 15:00:00,39.56,39.56,39.47,39.5,27986.0,35.5608,35.5608,35.4799,35.5069,27986.0
2019-05-28 15:05:00,39.51,39.57,39.47,39.47,27794.0,35.5159,35.5698,35.4799,35.4799,27794.0
2019-05-28 15:10:00,39.48,39.49,39.42,39.46,106962.0,35.4889,35.4979,35.435,35.4709,106962.0
2019-05-28 15:15:00,39.45,39.49,39.44,39.48,46300.0,35.462,35.4979,35.453,35.4889,46300.0
2019-05-28 15:20:00,39.48,39.52,39.44,39.51,24722.0,35.4889,35.5249,35.453,35.5159,24722.0
2019-05-28 15:25:00,39.51,39.56,39.47,39.48,52132.0,35.5159,35.5608,35.4799,35.4889,52132.0
2019-05-28 15:30:00,39.48,39.52,39.45,39.48,101752.0,35.4889,35.5249,35.462,35.4889,101752.0
2019-05-28 15:35:00,39.48,39.56,39.46,39.51,81076.0,35.4889,35.5608,35.4709,35.5159,81076.0
2019-05-28 15:40:00,39.5,39.52,39.45,39.47,171798.0,35.5069,35.5249,35.462,35.4799,171798.0
2019-05-28 15:45:00,39.48,39.59,39.47,39.53,137990.0,35.4889,35.5878,35.4799,35.5339,137990.0
2019-05-28 15:50:00,39.53,39.6,39.52,39.6,109050.0,35.5339,35.5968,35.5249,35.5968,109050.0
2019-05-28 15:55:00,39.61,39.62,39.54,39.55,367652.0,35.6058,35.6148,35.5429,35.5518,367652.0
2019-05-29 09:30:00,39.29,39.37,39.1,39.27,188680.0,35.3181,35.39,35.1473,35.3002,188680.0
2019-05-29 09:35:00,39.27,39.31,39.1,39.27,100770.0,35.3002,35.3361,35.1473,35.3002,100770.0
2019-05-29 09:40:00,39.26,39.57,39.25,39.52,44420.0,35.2912,35.5698,35.2822,35.5249,44420.0
2019-05-29 09:45:00,39.52,39.71,39.52,39.62,81040.0,35.5249,35.6957,35.5249,35.6148,81040.0
2019-05-29 09:50:00,39.6,39.6,39.45,39.48,51838.0,35.5968,35.5968,35.462,35.4889,51838.0
2019-05-29 09:55:00,39.52,39.67,39.45,39.61,46160.0,35.5249,35.6597,35.462,35.6058,46160.0
2019-05-29 10:00:00,39.6,39.93,39.6,39.92,53404.0,35.5968,35.8934,35.5968,35.8844,53404.0
2019-05-29 10:05:00,39.94,40.09,39.94,40.08,59010.0,35.9024,36.0373,35.9024,36.0283,59010.0
2019-05-29 10:10:00,40.08,40.09,39.92,40.03,29438.0,36.0283,36.0373,35.8844,35.9833,29438.0
2019-05-29 10:15:00,40.03,40.38,40.03,40.26,164382.0,35.9833,36.2979,35.9833,36.1901,164382.0
2019-05-29 10:20:00,40.27,40.4,40.24,40.36,107466.0,36.1991,36.3159,36.1721,36.28,107466.0
2019-05-29 10:25:00,40.37,40.58,40.33,40.55,86588.0,36.289,36.4777,36.253,36.4508,86588.0
2019-05-29 10:30:00,40.52,40.6,40.47,40.49,88830.0,36.4238,36.4957,36.3788,36.3968,88830.0
2019-05-29 10:35:00,40.49,40.6,40.48,40.49,173030.0,36.3968,36.4957,36.3878,36.3968,173030.0
2019-05-29 10:40:00,40.5,40.53,40.38,40.49,78174.0,36.4058,36.4328,36.2979,36.3968,78174.0
2019-05-29 10:45:00,40.49,40.53,40.44,40.51,37728.0,36.3968,36.4328,36.3519,36.4148,37728.0
2019-05-29 10:50:00,40.52,40.52,40.26,40.26,36894.0,36.4238,36.4238,36.1901,36.1901,36894.0
2019-05-29 10:55:00,40.26,40.29,40.1,40.18,33738.0,36.1901,36.217,36.0462,36.1182,33738.0
2019-05-29 11:00:00,40.16,40.24,40.09,40.22,39370.0,36.1002,36.1721,36.0373,36.1541,39370.0
2019-05-29 11:05:00,40.21,40.29,40.14,40.26,26740.0,36.1451,36.217,36.0822,36.1901,26740.0
2019-05-29 11:10:00,40.22,40.25,40.11,40.13,58008.0,36.1541,36.1811,36.0552,36.0732,58008.0
2019-05-29 11:15:00,40.14,40.18,40.11,40.15,59068.0,36.0822,36.1182,36.0552,36.0912,59068.0
2019-05-29 11:20:00,40.13,40.17,39.96,39.97,107816.0,36.0732,36.1092,35.9204,35.9294,107816.0
2019-05-29 11:25:00,39.97,40.04,39.91,39.99,71594.0,35.9294,35.9923,35.8755,35.9474,71594.0
2019-05-29 11:30:00,39.98,40.04,39.96,39.99,20442.0,35.9384,35.9923,35.9204,35.9474,20442.0
2019-05-29 11:35:00,40.0,40.04,39.85,39.85,29426.0,35.9564,35.9923,35.8215,35.8215,29426.0
2019-05-29 11:40:00,39.84,39.91,39.82,39.9,32928.0,35.8125,35.8755,35.7946,35.8665,32928.0
2019-05-29 11:45:00,39.92,40.06,39.9,40.06,49240.0,35.8844,36.0103,35.8665,36.0103,49240.0
2019-05-29 11:50:00,40.07,40.12,39.92,39.92,23572.0,36.0193,36.0642,35.8844,35.8844,23572.0
2019-05-29 11:55:00,39.92,40.01,39.88,40.01,25378.0,35.8844,35.9653,35.8485,35.9653,25378.0
2019-05-29 12:00:00,40.01,40.07,39.97,40.07,21200.0,35.9653,36.0193,35.9294,36.0193,21200.0
2019-05-29 12:05:00,40.07,40.12,40.04,40.09,20944.0,36.0193,36.0642,35.9923,36.0373,20944.0
2019-05-29 12:10:00,40.09,40.1,40.04,40.09,16578.0,36.0373,36.0462,35.9923,36.0373,16578.0
2019-05-29 12:15:00,40.1,40.11,40.06,40.1,15032.0,36.0462,36.0552,36.0103,36.0462,15032.0
2019-05-29 12:20:00,40.09,40.14,40.09,40.1,13974.0,36.0373,36.0822,36.0373,36.0462,13974.0
2019-05-29 12:25:00,40.1,40.23,40.1,40.2,30196.0,36.0462,36.1631,36.0462,36.1361,30196.0
2019-05-29 12:30:00,40.19,40.24,40.17,40.18,19508.0,36.1272,36.1721,36.1092,36.1182,19508.0
2019-05-29 12:35:00,40.19,40.26,40.18,40.23,24606.0,36.1272,36.1901,36.1182,36.1631,24606.0
2019-05-29 12:40:00,40.22,40.33,40.2,40.33,39198.0,36.1541,36.253,36.1361,36.253,39198.0
2019-05-29 12:45:00,40.33,40.34,40.27,40.32,82928.0,36.253,36.262,36.1991,36.244,82928.0
2019-05-29 12:50:00,40.33,40.33,40.17,40.2,17386.0,36.253,36.253,36.1092,36.1361,17386.0
2019-05-29 12:55:00,40.19,40.19,40.1,40.13,16590.0,36.1272,36.1272,36.0462,36.0732,16590.0
2019-05-29 13:00:00,40.13,40.13,40.06,40.08,17544.0,36.0732,36.0732,36.0103,36.0283,17544.0
2019-05-29 13:05:00,40.1,40.3,40.07,40.29,22098.0,36.0462,36.226,36.0193,36.217,22098.0
2019-05-29 13:10:00,40.3,40.36,40.28,40.29,16092.0,36.226,36.28,36.2081,36.217,16092.0
2019-05-29 13:15:00,40.29,40.3,40.21,40.23,15516.0,36.217,36.226,36.1451,36.1631,15516.0
2019-05-29 13:20:00,40.22,40.29,40.19,40.26,12280.0,36.1541,36.217,36.1272,36.1901,12280.0
2019-05-29 13:25:00,40.27,40.31,40.22,40.3,24800.0,36.1991,36.235,36.1541,36.226,24800.0
2019-05-29 13:30:00,40.29,40.41,40.26,40.41,59710.0,36.217,36.3249,36.1901,36.3249,59710.0
2019-05-29 13:35:00,40.4,40.42,40.32,40.35,49420.0,36.3159,36.3339,36.244,36.271,49420.0
2019-05-29 13:40:00,40.35,40.38,40.21,40.21,16234.0,36.271,36.2979,36.1451,36.1451,16234.0
2019-05-29 13:45:00,40.21,40.27,40.2,40.25,17190.0,36.1451,36.1991,36.1361,36.1811,17190.0
2019-05-29 13:50:00,40.25,40.32,40.19,40.19,22006.0,36.1811,36.244,36.1272,36.1272,22006.0
2019-05-29 13:55:00,40.19,40.21,40.17,40.17,13456.0,36.1272,36.1451,36.1092,36.1092,13456.0
2019-05-29 14:00:00,40.18,40.23,40.15,40.17,12354.0,36.1182,36.1631,36.0912,36.1092,12354.0
2019-05-29 14:05:00,40.19,40.2,40.14,40.17,12620.0,36.1272,36.1361,36.0822,36.1092,12620.0
2019-05-29 14:10:00,40.18,40.18,40.11,40.15,14332.0,36.1182,36.1182,36.0552,36.0912,14332.0
2019-05-29 14:15:00,40.15,40.22,40.14,40.2,14236.0,36.0912,36.1541,36.0822,36.1361,14236.0
2019-05-29 14:20:00,40.19,40.23,40.19,40.21,16410.0,36.1272,36.1631,36.1272,36.1451,16410.0
2019-05-29 14:25:00,40.19,40.2,40.16,40.19,12926.0,36.1272,36.1361,36.1002,36.1272,12926.0
2019-05-29 14:30:00,40.18,40.18,40.08,40.11,13106.0,36.1182,36.1182,36.0283,36.0552,13106.0
2019-05-29 14:35:00,40.11,40.12,40.06,40.08,18312.0,36.0552,36.0642,36.0103,36.0283,18312.0
2019-05-29 14:40:00,40.06,40.06,39.97,39.99,17478.0,36.0103,36.0103,35.9294,35.9474,17478.0
2019-05-29 14:45:00,39.99,40.05,39.99,40.03,22026.0,35.9474,36.0013,35.9474,35.9833,22026.0
2019-05-29 14:50:00,40.03,40.03,39.92,39.93,22930.0,35.9833,35.9833,35.8844,35.8934,22930.0
2019-05-29 14:55:00,39.93,40.02,39.91,40.02,23934.0,35.8934,35.9743,35.8755,35.9743,23934.0
2019-05-29 15:00:00,40.02,40.06,39.93,40.02,121322.0,35.9743,36.0103,35.8934,35.9743,121322.0
2019-05-29 15:05:00,40.01,40.09,40.0,40.07,24614.0,35.9653,36.0373,35.9564,36.0193,24614.0
2019-05-29 15:10:00,40.06,40.15,40.04,40.15,26240.0,36.0103,36.0912,35.9923,36.0912,26240.0
2019-05-29 15:15:00,40.16,40.17,40.09,40.1,21928.0,36.1002,36.1092,36.0373,36.0462,21928.0
2019-05-29 15:20:00,40.1,40.21,40.1,40.19,22000.0,36.0462,36.1451,36.0462,36.1272,22000.0
2019-05-29 15:25:00,40.19,40.26,40.18,40.26,26460.0,36.1272,36.1901,36.1182,36.1901,26460.0
2019-05-29 15:30:00,40.24,40.34,40.23,40.34,52228.0,36.1721,36.262,36.1631,36.262,52228.0
2019-05-29 15:35:00,40.33,40.37,40.3,40.35,206584.0,36.253,36.289,36.226,36.271,206584.0
2019-05-29 15:40:00,40.36,40.41,40.33,40.35,52452.0,36.28,36.3249,36.253,36.271,52452.0
2019-05-29 15:45:00,40.34,40.35,40.25,40.27,62054.0,36.262,36.271,36.1811,36.1991,62054.0
2019-05-29 15:50:00,40.27,40.29,40.2,40.29,103812.0,36.1991,36.217,36.1361,36.217,103812.0
2019-05-29 15:55:00,40.28,40.3,40.23,40.27,289622.0,36.2081,36.226,36.1631,36.1991,289622.0
2019-05-30 09:30:00,40.32,40.88,40.27,40.87,116256.0,36.244,36.7474,36.1991,36.7384,116256.0
2019-05-30 09:35:00,40.88,40.91,40.58,40.91,121756.0,36.7474,36.7744,36.4777,36.7744,121756.0
2019-05-30 09:40:00,40.86,40.97,40.77,40.79,26890.0,36.7294,36.8283,36.6485,36.6665,26890.0
2019-05-30 09:45:00,40.76,40.84,40.65,40.69,60700.0,36.6395,36.7114,36.5406,36.5766,60700.0
2019-05-30 09:50:00,40.7,40.8,40.64,40.65,32328.0,36.5856,36.6755,36.5317,36.5406,32328.0
2019-05-30 09:55:00,40.67,40.71,40.58,40.71,50886.0,36.5586,36.5946,36.4777,36.5946,50886.0
2019-05-30 10:00:00,40.69,40.79,40.65,40.78,65110.0,36.5766,36.6665,36.5406,36.6575,65110.0
2019-05-30 10:05:00,40.78,40.79,40.69,40.72,70148.0,36.6575,36.6665,36.5766,36.6036,70148.0
2019-05-30 10:10:00,40.74,40.8,40.72,40.75,46460.0,36.6216,36.6755,36.6036,36.6305,46460.0
2019-05-30 10:15:00,40.77,40.83,40.7,40.7,71748.0,36.6485,36.7025,36.5856,36.5856,71748.0
2019-05-30 10:20:00,40.68,40.7,40.6,40.63,13430.0,36.5676,36.5856,36.4957,36.5227,13430.0
2019-05-30 10:25:00,40.63,40.68,40.6,40.64,18202.0,36.5227,36.5676,36.4957,36.5317,18202.0
2019-05-30 10:30:00,40.66,40.82,40.65,40.81,16706.0,36.5496,36.6935,36.5406,36.6845,16706.0
2019-05-30 10:35:00,40.8,40.8,40.63,40.68,42134.0,36.6755,36.6755,36.5227,36.5676,42134.0
2019-05-30 10:40:00,40.68,40.81,40.67,40.8,17476.0,36.5676,36.6845,36.5586,36.6755,17476.0
2019-05-30 10:45:00,40.8,40.81,40.73,40.75,14362.0,36.6755,36.6845,36.6126,36.6305,14362.0
2019-05-30 10:50:00,40.76,40.76,40.64,40.66,25088.0,36.6395,36.6395,36.5317,36.5496,25088.0
2019-05-30 10:55:00,40.67,40.73,40.65,40.73,21690.0,36.5586,36.6126,36.5406,36.6126,21690.0
2019-05-30 11:00:00,40.71,40.73,40.58,40.6,144946.0,36.5946,36.6126,36.4777,36.4957,144946.0
2019-05-30 11:05:00,40.65,40.7,40.57,40.7,18864.0,36.5406,36.5856,36.4687,36.5856,18864.0
2019-05-30 11:10:00,40.68,40.76,40.66,40.76,20516.0,36.5676,36.6395,36.5496,36.6395,20516.0
2019-05-30 11:15:00,40.75,40.76,40.66,40.66,23570.0,36.6305,36.6395,36.5496,36.5496,23570.0
2019-05-30 11:20:00,40.64,40.64,40.53,40.56,15638.0,36.5317,36.5317,36.4328,36.4597,15638.0
2019-05-30 11:25:00,40.55,40.66,40.55,40.63,18638.0,36.4508,36.5496,36.4508,36.5227,18638.0
2019-05-30 11:30:00,40.64,40.66,40.52,40.54,14994.0,36.5317,36.5496,36.4238,36.4418,14994.0
2019-05-30 11:35:00,40.54,40.6,40.54,40.59,13262.0,36.4418,36.4957,36.4418,36.4867,13262.0
2019-05-30 11:40:00,40.6,40.62,40.52,40.52,17646.0,36.4957,36.5137,36.4238,36.4238,17646.0
2019-05-30 11:45:00,40.52,40.58,40.51,40.54,68004.0,36.4238,36.4777,36.4148,36.4418,68004.0
2019-05-30 11:50:00,40.53,40.54,40.46,40.52,43356.0,36.4328,36.4418,36.3699,36.4238,43356.0
2019-05-30 11:55:00,40.52,40.58,40.5,40.58,33848.0,36.4238,36.4777,36.4058,36.4777,33848.0
2019-05-30 12:00:00,40.59,40.67,40.58,40.65,32970.0,36.4867,36.5586,36.4777,36.5406,32970.0
2019-05-30 12:05:00,40.66,40.71,40.59,40.6,25940.0,36.5496,36.5946,36.4867,36.4957,25940.0
2019-05-30 12:10:00,40.6,40.63,40.57,40.63,24086.0,36.4957,36.5227,36.4687,36.5227,24086.0
2019-05-30 12:15:00,40.62,40.65,40.54,40.54,67002.0,36.5137,36.5406,36.4418,36.4418,67002.0
2019-05-30 12:20:00,40.55,40.73,40.52,40.71,31200.0,36.4508,36.6126,36.4238,36.5946,31200.0
2019-05-30 12:25:00,40.72,40.72,40.64,40.66,21908.0,36.6036,36.6036,36.5317,36.5496,21908.0
2019-05-30 12:30:00,40.67,40.7,40.63,40.68,37992.0,36.5586,36.5856,36.5227,36.5676,37992.0
2019-05-30 12:35:00,40.69,40.76,40.68,40.74,46634.0,36.5766,36.6395,36.5676,36.6216,46634.0
2019-05-30 12:40:00,40.74,40.79,40.7,40.76,118524.0,36.6216,36.6665,36.5856,36.6395,118524.0
2019-05-30 12:45:00,40.74,40.74,40.7,40.73,9490.0,36.6216,36.6216,36.5856,36.6126,9490.0
2019-05-30 12:50:00,40.75,40.79,40.7,40.72,6800.0,36.6305,36.6665,36.5856,36.6036,6800.0
2019-05-30 12:55:00,40.72,40.73,40.66,40.69,7832.0,36.6036,36.6126,36.5496,36.5766,7832.0
2019-05-30 13:00:00,40.7,40.72,40.65,40.65,8336.0,36.5856,36.6036,36.5406,36.5406,8336.0
2019-05-30 13:05:00,40.65,40.65,40.58,40.64,9570.0,36.5406,36.5406,36.4777,36.5317,9570.0
2019-05-30 13:10:00,40.65,40.68,40.63,40.67,88360.0,36.5406,36.5676,36.5227,36.5586,88360.0
2019-05-30 13:15:00,40.68,40.69,40.63,40.65,12740.0,36.5676,36.5766,36.5227,36.5406,12740.0
2019-05-30 13:20:00,40.68,40.68,40.63,40.67,20244.0,36.5676,36.5676,36.5227,36.5586,20244.0
2019-05-30 13:25:00,40.63,40.64,40.58,40.64,15140.0,36.5227,36.5317,36.4777,36.5317,15140.0
2019-05-30 13:30:00,40.65,40.66,40.6,40.63,57902.0,36.5406,36.5496,36.4957,36.5227,57902.0
2019-05-30 13:35:00,40.63,40.65,40.53,40.63,255928.0,36.5227,36.5406,36.4328,36.5227,255928.0
2019-05-30 13:40:00,40.63,40.65,40.56,40.6,16382.0,36.5227,36.5406,36.4597,36.4957,16382.0
2019-05-30 13:45:00,40.59,40.65,40.59,40.65,15334.0,36.4867,36.5406,36.4867,36.5406,15334.0
2019-05-30 13:50:00,40.65,40.71,40.64,40.68,16018.0,36.5406,36.5946,36.5317,36.5676,16018.0
2019-05-30 13:55:00,40.69,40.71,40.63,40.65,14334.0,36.5766,36.5946,36.5227,36.5406,14334.0
2019-05-30 14:00:00,40.64,40.68,40.63,40.65,20636.0,36.5317,36.5676,36.5227,36.5406,20636.0
2019-05-30 14:05:00,40.63,40.67,40.62,40.65,44800.0,36.5227,36.5586,36.5137,36.5406,44800.0
2019-05-30 14:10:00,40.65,40.68,40.53,40.55,25020.0,36.5406,36.5676,36.4328,36.4508,25020.0
2019-05-30 14:15:00,40.53,40.6,40.51,40.53,37436.0,36.4328,36.4957,36.4148,36.4328,37436.0
2019-05-30 14:20:00,40.52,40.55,40.43,40.45,49970.0,36.4238,36.4508,36.3429,36.3609,49970.0
2019-05-30 14:25:00,40.45,40.48,40.43,40.47,20424.0,36.3609,36.3878,36.3429,36.3788,20424.0
2019-05-30 14:30:00,40.45,40.47,40.42,40.46,18532.0,36.3609,36.3788,36.3339,36.3699,18532.0
2019-05-30 14:35:00,40.46,40.46,40.33,40.35,66782.0,36.3699,36.3699,36.253,36.271,66782.0
2019-05-30 14:40:00,40.35,40.42,40.35,40.41,17684.0,36.271,36.3339,36.271,36.3249,17684.0
2019-05-30 14:45:00,40.41,40.52,40.4,40.52,28978.0,36.3249,36.4238,36.3159,36.4238,28978.0
2019-05-30 14:50:00,40.52,40.55,40.48,40.55,23210.0,36.4238,36.4508,36.3878,36.4508,23210.0
2019-05-30 14:55:00,40.57,40.59,40.5,40.55,15000.0,36.4687,36.4867,36.4058,36.4508,15000.0
2019-05-30 15:00:00,40.56,40.56,40.45,40.47,36502.0,36.4597,36.4597,36.3609,36.3788,36502.0
2019-05-30 15:05:00,40.47,40.51,40.44,40.48,36972.0,36.3788,36.4148,36.3519,36.3878,36972.0
2019-05-30 15:10:00,40.49,40.54,40.47,40.52,47656.0,36.3968,36.4418,36.3788,36.4238,47656.0
2019-05-30 15:15:00,40.52,40.58,40.49,40.52,21030.0,36.4238,36.4777,36.3968,36.4238,21030.0
2019-05-30 15:20:00,40.51,40.54,40.5,40.53,21650.0,36.4148,36.4418,36.4058,36.4328,21650.0
2019-05-30 15:25:00,40.53,40.65,40.52,40.64,30558.0,36.4328,36.5406,36.4238,36.5317,30558.0
2019-05-30 15:30:00,40.63,40.67,40.6,40.65,125738.0,36.5227,36.5586,36.4957,36.5406,125738.0
2019-05-30 15:35:00,40.65,40.7,40.65,40.68,278044.0,36.5406,36.5856,36.5406,36.5676,278044.0
2019-05-30 15:40:00,40.69,40.69,40.56,40.63,122098.0,36.5766,36.5766,36.4597,36.5227,122098.0
2019-05-30 15:45:00,40.63,40.66,40.6,40.65,156504.0,36.5227,36.5496,36.4957,36.5406,156504.0
2019-05-30 15:50:00,40.66,40.67,40.62,40.63,130420.0,36.5496,36.5586,36.5137,36.5227,130420.0
2019-05-30 15:55:00,40.63,40.7,40.63,40.68,299160.0,36.5227,36.5856,36.5227,36.5676,299160.0
2019-05-31 09:30:00,39.94,40.18,39.78,40.06,101808.0,35.9024,36.1182,35.7586,36.0103,101808.0
2019-05-31 09:35:00,40.08,40.23,40.06,40.21,44908.0,36.0283,36.1631,36.0103,36.1451,44908.0
2019-05-31 09:40:00,40.21,40.25,40.09,40.25,48464.0,36.1451,36.1811,36.0373,36.1811,48464.0
2019-05-31 09:45:00,40.26,40.41,40.25,40.33,194214.0,36.1901,36.3249,36.1811,36.253,194214.0
2019-05-31 09:50:00,40.33,40.43,40.2,40.4,152504.0,36.253,36.3429,36.1361,36.3159,152504.0
2019-05-31 09:55:00,40.4,40.57,40.33,40.5,50626.0,36.3159,36.4687,36.253,36.4058,50626.0
2019-05-31 10:00:00,40.51,40.54,40.41,40.51,39708.0,36.4148,36.4418,36.3249,36.4148,39708.0
2019-05-31 10:05:00,40.5,40.62,40.49,40.57,34416.0,36.4058,36.5137,36.3968,36.4687,34416.0
2019-05-31 10:10:00,40.55,40.63,40.49,40.63,37418.0,36.4508,36.5227,36.3968,36.5227,37418.0
2019-05-31 10:15:00,40.64,40.74,40.62,40.63,38658.0,36.5317,36.6216,36.5137,36.5227,38658.0
2019-05-31 10:20:00,40.63,40.76,40.57,40.74,23980.0,36.5227,36.6395,36.4687,36.6216,23980.0
2019-05-31 10:25:00,40.76,40.85,40.72,40.82,37606.0,36.6395,36.7204,36.6036,36.6935,37606.0
2019-05-31 10:30:00,40.83,40.97,40.77,40.95,35482.0,36.7025,36.8283,36.6485,36.8103,35482.0
2019-05-31 10:35:00,40.96,40.96,40.81,40.83,30362.0,36.8193,36.8193,36.6845,36.7025,30362.0
2019-05-31 10:40:00,40.8,40.84,40.74,40.74,16994.0,36.6755,36.7114,36.6216,36.6216,16994.0
2019-05-31 10:45:00,40.73,40.88,40.72,40.88,15100.0,36.6126,36.7474,36.6036,36.7474,15100.0
2019-05-31 10:50:00,40.88,40.93,40.82,40.85,23172.0,36.7474,36.7923,36.6935,36.7204,23172.0
2019-05-31 10:55:00,40.87,40.96,40.86,40.96,17312.0,36.7384,36.8193,36.7294,36.8193,17312.0
2019-05-31 11:00:00,40.96,40.96,40.73,40.77,30574.0,36.8193,36.8193,36.6126,36.6485,30574.0
2019-05-31 11:05:00,40.77,40.79,40.71,40.71,31842.0,36.6485,36.6665,36.5946,36.5946,31842.0
2019-05-31 11:10:00,40.71,40.74,40.67,40.72,19566.0,36.5946,36.6216,36.5586,36.6036,19566.0
2019-05-31 11:15:00,40.75,40.83,40.75,40.81,21810.0,36.6305,36.7025,36.6305,36.6845,21810.0
2019-05-31 11:20:00,40.82,40.82,40.74,40.76,19944.0,36.6935,36.6935,36.6216,36.6395,19944.0
2019-05-31 11:25:00,40.77,40.81,40.73,40.81,12170.0,36.6485,36.6845,36.6126,36.6845,12170.0
2019-05-31 11:30:00,40.81,40.81,40.72,40.72,31582.0,36.6845,36.6845,36.6036,36.6036,31582.0
2019-05-31 11:35:00,40.73,40.78,40.71,40.78,24726.0,36.6126,36.6575,36.5946,36.6575,24726.0
2019-05-31 11:40:00,40.77,40.8,40.74,40.77,28002.0,36.6485,36.6755,36.6216,36.6485,28002.0
2019-05-31 11:45:00,40.76,40.84,40.76,40.83,16028.0,36.6395,36.7114,36.6395,36.7025,16028.0
2019-05-31 11:50:00,40.83,40.85,40.82,40.84,19740.0,36.7025,36.7204,36.6935,36.7114,19740.0
2019-05-31 11:55:00,40.82,40.84,40.74,40.81,17162.0,36.6935,36.7114,36.6216,36.6845,17162.0
2019-05-31 12:00:00,40.8,40.85,40.74,40.79,174962.0,36.6755,36.7204,36.6216,36.6665,174962.0
2019-05-31 12:05:00,40.81,40.82,40.71,40.72,11368.0,36.6845,36.6935,36.5946,36.6036,11368.0
2019-05-31 12:10:00,40.71,40.71,40.61,40.68,12114.0,36.5946,36.5946,36.5047,36.5676,12114.0
2019-05-31 12:15:00,40.68,40.7,40.61,40.65,11390.0,36.5676,36.5856,36.5047,36.5406,11390.0
2019-05-31 12:20:00,40.65,40.65,40.51,40.52,10860.0,36.5406,36.5406,36.4148,36.4238,10860.0
2019-05-31 12:25:00,40.52,40.58,40.49,40.55,18628.0,36.4238,36.4777,36.3968,36.4508,18628.0
2019-05-31 12:30:00,40.55,40.59,40.51,40.57,25906.0,36.4508,36.4867,36.4148,36.4687,25906.0
2019-05-31 12:35:00,40.58,40.62,40.54,40.54,36760.0,36.4777,36.5137,36.4418,36.4418,36760.0
2019-05-31 12:40:00,40.55,40.58,40.52,40.52,8868.0,36.4508,36.4777,36.4238,36.4238,8868.0
2019-05-31 12:45:00,40.52,40.57,40.49,40.56,10776.0,36.4238,36.4687,36.3968,36.4597,10776.0
2019-05-31 12:50:00,40.57,40.58,40.55,40.58,8960.0,36.4687,36.4777,36.4508,36.4777,8960.0
2019-05-31 12:55:00,40.57,40.57,40.49,40.51,14206.0,36.4687,36.4687,36.3968,36.4148,14206.0
2019-05-31 13:00:00,40.51,40.54,40.49,40.53,28236.0,36.4148,36.4418,36.3968,36.4328,28236.0
2019-05-31 13:05:00,40.52,40.61,40.52,40.6,26476.0,36.4238,36.5047,36.4238,36.4957,26476.0
2019-05-31 13:10:00,40.6,40.67,40.59,40.65,48874.0,36.4957,36.5586,36.4867,36.5406,48874.0
2019-05-31 13:15:00,40.64,40.66,40.57,40.57,27744.0,36.5317,36.5496,36.4687,36.4687,27744.0
2019-05-31 13:20:00,40.57,40.63,40.57,40.63,28794.0,36.4687,36.5227,36.4687,36.5227,28794.0
2019-05-31 13:25:00,40.63,40.64,40.6,40.63,6360.0,36.5227,36.5317,36.4957,36.5227,6360.0
2019-05-31 13:30:00,40.63,40.64,40.6,40.64,12844.0,36.5227,36.5317,36.4957,36.5317,12844.0
2019-05-31 13:35:00,40.64,40.66,40.63,40.65,14824.0,36.5317,36.5496,36.5227,36.5406,14824.0
2019-05-31 13:40:00,40.65,40.65,40.6,40.61,4200.0,36.5406,36.5406,36.4957,36.5047,4200.0
2019-05-31 13:45:00,40.62,40.66,40.6,40.64,7950.0,36.5137,36.5496,36.4957,36.5317,7950.0
2019-05-31 13:50:00,40.62,40.63,40.56,40.6,22492.0,36.5137,36.5227,36.4597,36.4957,22492.0
2019-05-31 13:55:00,40.62,40.63,40.59,40.59,17000.0,36.5137,36.5227,36.4867,36.4867,17000.0
2019-05-31 14:00:00,40.6,40.64,40.49,40.49,26262.0,36.4957,36.5317,36.3968,36.3968,26262.0
2019-05-31 14:05:00,40.49,40.62,40.47,40.61,79782.0,36.3968,36.5137,36.3788,36.5047,79782.0
2019-05-31 14:10:00,40.63,40.63,40.55,40.6,90196.0,36.5227,36.5227,36.4508,36.4957,90196.0
2019-05-31 14:15:00,40.6,40.61,40.44,40.45,108328.0,36.4957,36.5047,36.3519,36.3609,108328.0
2019-05-31 14:20:00,40.45,40.47,40.37,40.41,27968.0,36.3609,36.3788,36.289,36.3249,27968.0
2019-05-31 14:25:00,40.4,40.4,40.3,40.31,31936.0,36.3159,36.3159,36.226,36.235,31936.0
2019-05-31 14:30:00,40.33,40.33,40.22,40.23,40278.0,36.253,36.253,36.1541,36.1631,40278.0
2019-05-31 14:35:00,40.23,40.24,40.12,40.16,180956.0,36.1631,36.1721,36.0642,36.1002,180956.0
2019-05-31 14:40:00,40.16,40.19,40.07,40.13,197546.0,36.1002,36.1272,36.0193,36.0732,197546.0
2019-05-31 14:45:00,40.15,40.19,40.1,40.1,44904.0,36.0912,36.1272,36.0462,36.0462,44904.0
2019-05-31 14:50:00,40.1,40.15,40.07,40.12,40844.0,36.0462,36.0912,36.0193,36.0642,40844.0
2019-05-31 14:55:00,40.13,40.17,40.09,40.1,251612.0,36.0732,36.1092,36.0373,36.0462,251612.0
2019-05-31 15:00:00,40.1,40.13,40.02,40.03,152006.0,36.0462,36.0732,35.9743,35.9833,152006.0
2019-05-31 15:05:00,40.03,40.13,40.03,40.1,176394.0,35.9833,36.0732,35.9833,36.0462,176394.0
2019-05-31 15:10:00,40.1,40.16,40.08,40.16,127926.0,36.0462,36.1002,36.0283,36.1002,127926.0
2019-05-31 15:15:00,40.15,40.2,40.14,40.16,135470.0,36.0912,36.1361,36.0822,36.1002,135470.0
2019-05-31 15:20:00,40.16,40.18,40.05,40.05,247484.0,36.1002,36.1182,36.0013,36.0013,247484.0
2019-05-31 15:25:00,40.06,40.08,40.0,40.07,53132.0,36.0103,36.0283,35.9564,36.0193,53132.0
2019-05-31 15:30:00,40.06,40.13,40.01,40.12,111400.0,36.0103,36.0732,35.9653,36.0642,111400.0
2019-05-31 15:35:00,40.13,40.13,40.03,40.06,145152.0,36.0732,36.0732,35.9833,36.0103,145152.0
2019-05-31 15:40:00,40.06,40.12,40.05,40.09,176904.0,36.0103,36.0642,36.0013,36.0373,176904.0
2019-05-31 15:45:00,40.09,40.18,40.09,40.11,78624.0,36.0373,36.1182,36.0373,36.0552,78624.0
2019-05-31 15:50:00,40.12,40.17,40.1,40.1,146042.0,36.0642,36.1092,36.0462,36.0462,146042.0
2019-05-31 15:55:00,40.09,40.1,39.98,40.02,228484.0,36.0373,36.0462,35.9384,35.9743,228484.0
2019-06-03 09:30:00,40.18,40.71,40.04,40.48,108326.0,36.1182,36.5946,35.9923,36.3878,108326.0
2019-06-03 09:35:00,40.4,40.6,40.33,40.49,109908.0,36.3159,36.4957,36.253,36.3968,109908.0
2019-06-03 09:40:00,40.49,40.49,40.34,40.45,20700.0,36.3968,36.3968,36.262,36.3609,20700.0
2019-06-03 09:45:00,40.35,40.51,40.33,40.36,20178.0,36.271,36.4148,36.253,36.28,20178.0
2019-06-03 09:50:00,40.4,40.54,40.4,40.45,23530.0,36.3159,36.4418,36.3159,36.3609,23530.0
2019-06-03 09:55:00,40.46,40.54,40.44,40.5,34700.0,36.3699,36.4418,36.3519,36.4058,34700.0
2019-06-03 10:00:00,40.5,40.72,40.45,40.72,66704.0,36.4058,36.6036,36.3609,36.6036,66704.0
2019-06-03 10:05:00,40.73,40.88,40.68,40.88,60922.0,36.6126,36.7474,36.5676,36.7474,60922.0
2019-06-03 10:10:00,40.87,40.96,40.85,40.93,68644.0,36.7384,36.8193,36.7204,36.7923,68644.0
2019-06-03 10:15:00,40.92,40.98,40.9,40.93,59316.0,36.7834,36.8373,36.7654,36.7923,59316.0
2019-06-03 10:20:00,40.92,40.98,40.76,40.83,56030.0,36.7834,36.8373,36.6395,36.7025,56030.0
2019-06-03 10:25:00,40.82,40.82,40.74,40.77,27736.0,36.6935,36.6935,36.6216,36.6485,27736.0
2019-06-03 10:30:00,40.77,40.82,40.71,40.72,17244.0,36.6485,36.6935,36.5946,36.6036,17244.0
2019-06-03 10:35:00,40.72,40.77,40.62,40.75,29184.0,36.6036,36.6485,36.5137,36.6305,29184.0
2019-06-03 10:40:00,40.74,40.77,40.7,40.77,37660.0,36.6216,36.6485,36.5856,36.6485,37660.0
2019-06-03 10:45:00,40.75,40.76,40.66,40.7,18802.0,36.6305,36.6395,36.5496,36.5856,18802.0
2019-06-03 10:50:00,40.68,40.69,40.63,40.67,34684.0,36.5676,36.5766,36.5227,36.5586,34684.0
2019-06-03 10:55:00,40.67,40.74,40.66,40.69,30504.0,36.5586,36.6216,36.5496,36.5766,30504.0
2019-06-03 11:00:00,40.71,40.72,40.67,40.7,22116.0,36.5946,36.6036,36.5586,36.5856,22116.0
2019-06-03 11:05:00,40.69,40.72,40.62,40.66,19834.0,36.5766,36.6036,36.5137,36.5496,19834.0
2019-06-03 11:10:00,40.65,40.71,40.55,40.55,16996.0,36.5406,36.5946,36.4508,36.4508,16996.0
2019-06-03 11:15:00,40.52,40.59,40.47,40.54,14400.0,36.4238,36.4867,36.3788,36.4418,14400.0
2019-06-03 11:20:00,40.54,40.61,40.52,40.57,21860.0,36.4418,36.5047,36.4238,36.4687,21860.0
2019-06-03 11:25:00,40.55,40.6,40.52,40.55,12410.0,36.4508,36.4957,36.4238,36.4508,12410.0
2019-06-03 11:30:00,40.55,40.58,40.51,40.51,8770.0,36.4508,36.4777,36.4148,36.4148,8770.0
2019-06-03 11:35:00,40.52,40.52,40.36,40.36,15000.0,36.4238,36.4238,36.28,36.28,15000.0
2019-06-03 11:40:00,40.35,40.4,40.25,40.4,40978.0,36.271,36.3159,36.1811,36.3159,40978.0
2019-06-03 11:45:00,40.41,40.44,40.37,40.38,14360.0,36.3249,36.3519,36.289,36.2979,14360.0
2019-06-03 11:50:00,40.4,40.43,40.35,40.38,7578.0,36.3159,36.3429,36.271,36.2979,7578.0
2019-06-03 11:55:00,40.37,40.38,40.3,40.33,23136.0,36.289,36.2979,36.226,36.253,23136.0
2019-06-03 12:00:00,40.33,40.39,40.27,40.27,33824.0,36.253,36.3069,36.1991,36.1991,33824.0
2019-06-03 12:05:00,40.27,40.28,40.2,40.2,24034.0,36.1991,36.2081,36.1361,36.1361,24034.0
2019-06-03 12:10:00,40.2,40.24,40.14,40.21,21250.0,36.1361,36.1721,36.0822,36.1451,21250.0
2019-06-03 12:15:00,40.2,40.24,40.15,40.17,27922.0,36.1361,36.1721,36.0912,36.1092,27922.0
2019-06-03 12:20:00,40.17,40.19,40.1,40.1,20646.0,36.1092,36.1272,36.0462,36.0462,20646.0
2019-06-03 12:25:00,40.13,40.2,40.11,40.13,11800.0,36.0732,36.1361,36.0552,36.0732,11800.0
2019-06-03 12:30:00,40.13,40.16,40.07,40.07,10742.0,36.0732,36.1002,36.0193,36.0193,10742.0
2019-06-03 12:35:00,40.07,40.21,40.06,40.2,15432.0,36.0193,36.1451,36.0103,36.1361,15432.0
2019-06-03 12:40:00,40.16,40.23,40.16,40.22,19424.0,36.1002,36.1631,36.1002,36.1541,19424.0
2019-06-03 12:45:00,40.23,40.27,40.19,40.27,16706.0,36.1631,36.1991,36.1272,36.1991,16706.0
2019-06-03 12:50:00,40.26,40.26,40.17,40.2,16944.0,36.1901,36.1901,36.1092,36.1361,16944.0
2019-06-03 12:55:00,40.23,40.27,40.19,40.21,19208.0,36.1631,36.1991,36.1272,36.1451,19208.0
2019-06-03 13:00:00,40.21,40.23,40.12,40.23,37954.0,36.1451,36.1631,36.0642,36.1631,37954.0
2019-06-03 13:05:00,40.24,40.25,40.19,40.24,14334.0,36.1721,36.1811,36.1272,36.1721,14334.0
2019-06-03 13:10:00,40.27,40.3,40.23,40.3,17808.0,36.1991,36.226,36.1631,36.226,17808.0
2019-06-03 13:15:00,40.29,40.37,40.28,40.37,122744.0,36.217,36.289,36.2081,36.289,122744.0
2019-06-03 13:20:00,40.37,40.41,40.21,40.21,36518.0,36.289,36.3249,36.1451,36.1451,36518.0
2019-06-03 13:25:00,40.24,40.49,40.24,40.37,87554.0,36.1721,36.3968,36.1721,36.289,87554.0
2019-06-03 13:30:00,40.34,40.34,40.08,40.08,14222.0,36.262,36.262,36.0283,36.0283,14222.0
2019-06-03 13:35:00,40.1,40.1,39.96,39.96,33044.0,36.0462,36.0462,35.9204,35.9204,33044.0
2019-06-03 13:40:00,39.97,40.17,39.97,40.13,12452.0,35.9294,36.1092,35.9294,36.0732,12452.0
2019-06-03 13:45:00,40.13,40.18,40.06,40.1,8936.0,36.0732,36.1182,36.0103,36.0462,8936.0
2019-06-03 13:50:00,40.08,40.16,40.07,40.09,17690.0,36.0283,36.1002,36.0193,36.0373,17690.0
2019-06-03 13:55:00,40.12,40.26,40.08,40.24,69300.0,36.0642,36.1901,36.0283,36.1721,69300.0
2019-06-03 14:00:00,40.24,40.3,40.18,40.23,16704.0,36.1721,36.226,36.1182,36.1631,16704.0
2019-06-03 14:05:00,40.24,40.25,40.18,40.22,20232.0,36.1721,36.1811,36.1182,36.1541,20232.0
2019-06-03 14:10:00,40.22,40.22,40.08,40.13,22460.0,36.1541,36.1541,36.0283,36.0732,22460.0
2019-06-03 14:15:00,40.13,40.13,40.04,40.04,21338.0,36.0732,36.0732,35.9923,35.9923,21338.0
2019-06-03 14:20:00,40.05,40.12,40.04,40.1,50012.0,36.0013,36.0642,35.9923,36.0462,50012.0
2019-06-03 14:25:00,40.1,40.1,40.06,40.1,20682.0,36.0462,36.0462,36.0103,36.0462,20682.0
2019-06-03 14:30:00,40.1,40.15,40.03,40.04,45276.0,36.0462,36.0912,35.9833,35.9923,45276.0
2019-06-03 14:35:00,40.04,40.05,39.96,39.99,22212.0,35.9923,36.0013,35.9204,35.9474,22212.0
2019-06-03 14:40:00,39.98,40.03,39.94,39.98,37414.0,35.9384,35.9833,35.9024,35.9384,37414.0
2019-06-03 14:45:00,39.99,40.02,39.91,39.91,20842.0,35.9474,35.9743,35.8755,35.8755,20842.0
2019-06-03 14:50:00,39.88,39.93,39.87,39.9,16638.0,35.8485,35.8934,35.8395,35.8665,16638.0
2019-06-03 14:55:00,39.92,39.92,39.84,39.91,51068.0,35.8844,35.8844,35.8125,35.8755,51068.0
2019-06-03 15:00:00,39.91,39.92,39.74,39.76,37724.0,35.8755,35.8844,35.7226,35.7406,37724.0
2019-06-03 15:05:00,39.76,39.87,39.76,39.79,24436.0,35.7406,35.8395,35.7406,35.7676,24436.0
2019-06-03 15:10:00,39.8,39.84,39.7,39.84,33290.0,35.7766,35.8125,35.6867,35.8125,33290.0
2019-06-03 15:15:00,39.84,39.91,39.79,39.85,38778.0,35.8125,35.8755,35.7676,35.8215,38778.0
2019-06-03 15:20:00,39.85,39.93,39.81,39.88,148652.0,35.8215,35.8934,35.7856,35.8485,148652.0
2019-06-03 15:25:00,39.88,39.88,39.69,39.77,76424.0,35.8485,35.8485,35.6777,35.7496,76424.0
2019-06-03 15:30:00,39.77,39.77,39.67,39.76,75920.0,35.7496,35.7496,35.6597,35.7406,75920.0
2019-06-03 15:35:00,39.76,39.83,39.74,39.78,68774.0,35.7406,35.8035,35.7226,35.7586,68774.0
2019-06-03 15:40:00,39.79,39.92,39.79,39.91,93710.0,35.7676,35.8844,35.7676,35.8755,93710.0
2019-06-03 15:45:00,39.92,39.94,39.78,39.82,87866.0,35.8844,35.9024,35.7586,35.7946,87866.0
2019-06-03 15:50:00,39.81,39.95,39.8,39.85,235702.0,35.7856,35.9114,35.7766,35.8215,235702.0
2019-06-03 15:55:00,39.85,39.94,39.85,39.88,254792.0,35.8215,35.9024,35.8215,35.8485,254792.0
2019-06-04 09:30:00,40.47,40.74,40.47,40.6,73634.0,36.3788,36.6216,36.3788,36.4957,73634.0
2019-06-04 09:35:00,40.6,40.75,40.39,40.41,50688.0,36.4957,36.6305,36.3069,36.3249,50688.0
2019-06-04 09:40:00,40.43,40.57,40.42,40.52,27140.0,36.3429,36.4687,36.3339,36.4238,27140.0
2019-06-04 09:45:00,40.5,40.55,40.33,40.35,41462.0,36.4058,36.4508,36.253,36.271,41462.0
2019-06-04 09:50:00,40.35,40.56,40.23,40.56,38654.0,36.271,36.4597,36.1631,36.4597,38654.0
2019-06-04 09:55:00,40.57,40.62,40.47,40.51,107140.0,36.4687,36.5137,36.3788,36.4148,107140.0
2019-06-04 10:00:00,40.51,40.58,40.38,40.48,47566.0,36.4148,36.4777,36.2979,36.3878,47566.0
2019-06-04 10:05:00,40.48,40.49,40.38,40.45,21110.0,36.3878,36.3968,36.2979,36.3609,21110.0
2019-06-04 10:10:00,40.42,40.69,40.42,40.67,44864.0,36.3339,36.5766,36.3339,36.5586,44864.0
2019-06-04 10:15:00,40.68,40.74,40.66,40.74,46076.0,36.5676,36.6216,36.5496,36.6216,46076.0
2019-06-04 10:20:00,40.71,40.87,40.68,40.87,50862.0,36.5946,36.7384,36.5676,36.7384,50862.0
2019-06-04 10:25:00,40.88,41.09,40.85,41.04,44506.0,36.7474,36.9362,36.7204,36.8912,44506.0
2019-06-04 10:30:00,41.05,41.15,41.05,41.11,35804.0,36.9002,36.9901,36.9002,36.9541,35804.0
2019-06-04 10:35:00,41.1,41.12,40.97,40.98,35782.0,36.9452,36.9631,36.8283,36.8373,35782.0
2019-06-04 10:40:00,40.98,41.09,40.98,41.09,32394.0,36.8373,36.9362,36.8373,36.9362,32394.0
2019-06-04 10:45:00,41.07,41.16,41.02,41.09,46620.0,36.9182,36.9991,36.8732,36.9362,46620.0
2019-06-04 10:50:00,41.1,41.25,41.1,41.22,23974.0,36.9452,37.08,36.9452,37.053,23974.0
2019-06-04 10:55:00,41.23,41.35,41.23,41.32,42208.0,37.062,37.1699,37.062,37.1429,42208.0
2019-06-04 11:00:00,41.32,41.46,41.31,41.45,55992.0,37.1429,37.2688,37.1339,37.2598,55992.0
2019-06-04 11:05:00,41.43,41.48,41.42,41.45,60096.0,37.2418,37.2867,37.2328,37.2598,60096.0
2019-06-04 11:10:00,41.45,41.49,41.42,41.45,48674.0,37.2598,37.2957,37.2328,37.2598,48674.0
2019-06-04 11:15:00,41.45,41.53,41.41,41.53,38196.0,37.2598,37.3317,37.2238,37.3317,38196.0
2019-06-04 11:20:00,41.52,41.59,41.47,41.57,27292.0,37.3227,37.3856,37.2778,37.3676,27292.0
2019-06-04 11:25:00,41.57,41.67,41.56,41.63,39458.0,37.3676,37.4575,37.3587,37.4216,39458.0
2019-06-04 11:30:00,41.65,41.68,41.62,41.63,32082.0,37.4396,37.4665,37.4126,37.4216,32082.0
2019-06-04 11:35:00,41.62,41.69,41.59,41.65,69232.0,37.4126,37.4755,37.3856,37.4396,69232.0
2019-06-04 11:40:00,41.63,41.68,41.54,41.55,32742.0,37.4216,37.4665,37.3407,37.3497,32742.0
2019-06-04 11:45:00,41.56,41.68,41.56,41.66,47386.0,37.3587,37.4665,37.3587,37.4485,47386.0
2019-06-04 11:50:00,41.63,41.63,41.57,41.57,24670.0,37.4216,37.4216,37.3676,37.3676,24670.0
2019-06-04 11:55:00,41.57,41.66,41.56,41.58,33750.0,37.3676,37.4485,37.3587,37.3766,33750.0
2019-06-04 12:00:00,41.57,41.58,41.45,41.47,41532.0,37.3676,37.3766,37.2598,37.2778,41532.0
2019-06-04 12:05:00,41.45,41.51,41.43,41.51,32442.0,37.2598,37.3137,37.2418,37.3137,32442.0
2019-06-04 12:10:00,41.52,41.56,41.48,41.53,28600.0,37.3227,37.3587,37.2867,37.3317,28600.0
2019-06-04 12:15:00,41.52,41.52,41.46,41.52,22000.0,37.3227,37.3227,37.2688,37.3227,22000.0
2019-06-04 12:20:00,41.53,41.62,41.53,41.58,18654.0,37.3317,37.4126,37.3317,37.3766,18654.0
2019-06-04 12:25:00,41.58,41.59,41.52,41.52,23602.0,37.3766,37.3856,37.3227,37.3227,23602.0
2019-06-04 12:30:00,41.52,41.55,41.45,41.45,25058.0,37.3227,37.3497,37.2598,37.2598,25058.0
2019-06-04 12:35:00,41.45,41.51,41.43,41.49,26710.0,37.2598,37.3137,37.2418,37.2957,26710.0
2019-06-04 12:40:00,41.48,41.55,41.47,41.55,15426.0,37.2867,37.3497,37.2778,37.3497,15426.0
2019-06-04 12:45:00,41.56,41.58,41.52,41.57,18618.0,37.3587,37.3766,37.3227,37.3676,18618.0
2019-06-04 12:50:00,41.58,41.65,41.56,41.65,31558.0,37.3766,37.4396,37.3587,37.4396,31558.0
2019-06-04 12:55:00,41.64,41.81,41.64,41.78,135280.0,37.4306,37.5834,37.4306,37.5564,135280.0
2019-06-04 13:00:00,41.78,41.85,41.74,41.81,52424.0,37.5564,37.6193,37.5205,37.5834,52424.0
2019-06-04 13:05:00,41.81,41.85,41.76,41.8,21208.0,37.5834,37.6193,37.5384,37.5744,21208.0
2019-06-04 13:10:00,41.8,41.8,41.71,41.71,19270.0,37.5744,37.5744,37.4935,37.4935,19270.0
2019-06-04 13:15:00,41.71,41.76,41.69,41.72,15446.0,37.4935,37.5384,37.4755,37.5025,15446.0
2019-06-04 13:20:00,41.71,41.77,41.7,41.77,11928.0,37.4935,37.5474,37.4845,37.5474,11928.0
2019-06-04 13:25:00,41.77,41.86,41.77,41.85,17718.0,37.5474,37.6283,37.5474,37.6193,17718.0
2019-06-04 13:30:00,41.86,41.86,41.8,41.83,32066.0,37.6283,37.6283,37.5744,37.6014,32066.0
2019-06-04 13:35:00,41.82,41.83,41.7,41.71,15878.0,37.5924,37.6014,37.4845,37.4935,15878.0
2019-06-04 13:40:00,41.72,41.79,41.72,41.76,19168.0,37.5025,37.5654,37.5025,37.5384,19168.0
2019-06-04 13:45:00,41.76,41.8,41.74,41.79,9702.0,37.5384,37.5744,37.5205,37.5654,9702.0
2019-06-04 13:50:00,41.8,41.81,41.74,41.77,15218.0,37.5744,37.5834,37.5205,37.5474,15218.0
2019-06-04 13:55:00,41.77,41.85,41.75,41.85,12750.0,37.5474,37.6193,37.5294,37.6193,12750.0
2019-06-04 14:00:00,41.85,41.87,41.82,41.85,18058.0,37.6193,37.6373,37.5924,37.6193,18058.0
2019-06-04 14:05:00,41.86,41.86,41.79,41.82,16756.0,37.6283,37.6283,37.5654,37.5924,16756.0
2019-06-04 14:10:00,41.83,41.88,41.78,41.79,17892.0,37.6014,37.6463,37.5564,37.5654,17892.0
2019-06-04 14:15:00,41.8,41.8,41.74,41.77,16196.0,37.5744,37.5744,37.5205,37.5474,16196.0
2019-06-04 14:20:00,41.77,41.77,41.72,41.77,17330.0,37.5474,37.5474,37.5025,37.5474,17330.0
2019-06-04 14:25:00,41.77,41.8,41.73,41.8,21482.0,37.5474,37.5744,37.5115,37.5744,21482.0
2019-06-04 14:30:00,41.8,41.8,41.73,41.74,14948.0,37.5744,37.5744,37.5115,37.5205,14948.0
2019-06-04 14:35:00,41.74,41.79,41.74,41.77,12522.0,37.5205,37.5654,37.5205,37.5474,12522.0
2019-06-04 14:40:00,41.77,41.78,41.75,41.77,20800.0,37.5474,37.5564,37.5294,37.5474,20800.0
2019-06-04 14:45:00,41.78,41.82,41.77,41.8,24200.0,37.5564,37.5924,37.5474,37.5744,24200.0
2019-06-04 14:50:00,41.8,41.81,41.72,41.76,21194.0,37.5744,37.5834,37.5025,37.5384,21194.0
2019-06-04 14:55:00,41.76,41.8,41.73,41.73,21146.0,37.5384,37.5744,37.5115,37.5115,21146.0
2019-06-04 15:00:00,41.73,41.82,41.73,41.82,13016.0,37.5115,37.5924,37.5115,37.5924,13016.0
2019-06-04 15:05:00,41.82,41.87,41.81,41.87,11800.0,37.5924,37.6373,37.5834,37.6373,11800.0
2019-06-04 15:10:00,41.87,41.9,41.85,41.88,11000.0,37.6373,37.6643,37.6193,37.6463,11000.0
2019-06-04 15:15:00,41.89,41.91,41.87,41.88,18622.0,37.6553,37.6733,37.6373,37.6463,18622.0
2019-06-04 15:20:00,41.88,41.91,41.85,41.88,19068.0,37.6463,37.6733,37.6193,37.6463,19068.0
2019-06-04 15:25:00,41.88,41.93,41.88,41.92,17274.0,37.6463,37.6913,37.6463,37.6823,17274.0
2019-06-04 15:30:00,41.92,41.94,41.85,41.85,40966.0,37.6823,37.7002,37.6193,37.6193,40966.0
2019-06-04 15:35:00,41.85,41.88,41.84,41.85,57370.0,37.6193,37.6463,37.6104,37.6193,57370.0
2019-06-04 15:40:00,41.85,41.88,41.81,41.87,38288.0,37.6193,37.6463,37.5834,37.6373,38288.0
2019-06-04 15:45:00,41.86,41.92,41.84,41.92,41314.0,37.6283,37.6823,37.6104,37.6823,41314.0
2019-06-04 15:50:00,41.93,42.05,41.92,42.05,84398.0,37.6913,37.7991,37.6823,37.7991,84398.0
2019-06-04 15:55:00,42.04,42.18,42.0,42.13,300628.0,37.7901,37.916,37.7542,37.871,300628.0
2019-06-05 09:30:00,42.52,42.57,41.99,42.01,156844.0,38.2216,38.2666,37.7452,37.7632,156844.0
2019-06-05 09:35:00,42.06,42.06,41.55,41.67,84284.0,37.8081,37.8081,37.3497,37.4575,84284.0
2019-06-05 09:40:00,41.69,41.69,41.33,41.54,52176.0,37.4755,37.4755,37.1519,37.3407,52176.0
2019-06-05 09:45:00,41.57,41.62,41.35,41.38,37872.0,37.3676,37.4126,37.1699,37.1969,37872.0
2019-06-05 09:50:00,41.35,41.41,41.29,41.38,13960.0,37.1699,37.2238,37.116,37.1969,13960.0
2019-06-05 09:55:00,41.45,41.49,41.33,41.42,45734.0,37.2598,37.2957,37.1519,37.2328,45734.0
2019-06-05 10:00:00,41.46,41.54,41.12,41.19,77264.0,37.2688,37.3407,36.9631,37.0261,77264.0
2019-06-05 10:05:00,41.2,41.26,40.94,40.95,101066.0,37.035,37.089,36.8013,36.8103,101066.0
2019-06-05 10:10:00,40.97,41.09,40.91,41.08,89070.0,36.8283,36.9362,36.7744,36.9272,89070.0
2019-06-05 10:15:00,41.07,41.18,41.01,41.01,17262.0,36.9182,37.0171,36.8643,36.8643,17262.0
2019-06-05 10:20:00,41.03,41.08,40.92,40.99,97140.0,36.8822,36.9272,36.7834,36.8463,97140.0
2019-06-05 10:25:00,40.99,41.02,40.87,40.9,104062.0,36.8463,36.8732,36.7384,36.7654,104062.0
2019-06-05 10:30:00,40.86,40.86,40.59,40.69,50902.0,36.7294,36.7294,36.4867,36.5766,50902.0
2019-06-05 10:35:00,40.69,40.74,40.63,40.66,40442.0,36.5766,36.6216,36.5227,36.5496,40442.0
2019-06-05 10:40:00,40.65,40.72,40.53,40.59,31956.0,36.5406,36.6036,36.4328,36.4867,31956.0
2019-06-05 10:45:00,40.56,40.63,40.54,40.63,51160.0,36.4597,36.5227,36.4418,36.5227,51160.0
2019-06-05 10:50:00,40.63,40.67,40.58,40.64,60870.0,36.5227,36.5586,36.4777,36.5317,60870.0
2019-06-05 10:55:00,40.63,40.63,40.49,40.61,19874.0,36.5227,36.5227,36.3968,36.5047,19874.0
2019-06-05 11:00:00,40.61,40.92,40.58,40.92,19270.0,36.5047,36.7834,36.4777,36.7834,19270.0
2019-06-05 11:05:00,40.91,40.98,40.87,40.89,50354.0,36.7744,36.8373,36.7384,36.7564,50354.0
2019-06-05 11:10:00,40.91,41.11,40.9,41.11,18632.0,36.7744,36.9541,36.7654,36.9541,18632.0
2019-06-05 11:15:00,41.12,41.16,41.02,41.05,16676.0,36.9631,36.9991,36.8732,36.9002,16676.0
2019-06-05 11:20:00,41.07,41.24,41.04,41.24,14928.0,36.9182,37.071,36.8912,37.071,14928.0
2019-06-05 11:25:00,41.22,41.34,41.19,41.3,18626.0,37.053,37.1609,37.0261,37.1249,18626.0
2019-06-05 11:30:00,41.34,41.35,41.23,41.27,17688.0,37.1609,37.1699,37.062,37.098,17688.0
2019-06-05 11:35:00,41.28,41.28,41.19,41.21,14500.0,37.107,37.107,37.0261,37.044,14500.0
2019-06-05 11:40:00,41.21,41.21,41.13,41.13,11212.0,37.044,37.044,36.9721,36.9721,11212.0
2019-06-05 11:45:00,41.15,41.18,41.1,41.13,11136.0,36.9901,37.0171,36.9452,36.9721,11136.0
2019-06-05 11:50:00,41.14,41.15,41.03,41.08,19570.0,36.9811,36.9901,36.8822,36.9272,19570.0
2019-06-05 11:55:00,41.09,41.19,41.09,41.19,17396.0,36.9362,37.0261,36.9362,37.0261,17396.0
2019-06-05 12:00:00,41.2,41.28,41.11,41.12,19906.0,37.035,37.107,36.9541,36.9631,19906.0
2019-06-05 12:05:00,41.14,41.15,41.07,41.13,9312.0,36.9811,36.9901,36.9182,36.9721,9312.0
2019-06-05 12:10:00,41.1,41.13,41.04,41.04,11198.0,36.9452,36.9721,36.8912,36.8912,11198.0
2019-06-05 12:15:00,41.06,41.1,41.01,41.07,10588.0,36.9092,36.9452,36.8643,36.9182,10588.0
2019-06-05 12:20:00,41.1,41.18,41.09,41.1,9224.0,36.9452,37.0171,36.9362,36.9452,9224.0
2019-06-05 12:25:00,41.12,41.21,41.1,41.21,13798.0,36.9631,37.044,36.9452,37.044,13798.0
2019-06-05 12:30:00,41.21,41.21,41.08,41.08,10740.0,37.044,37.044,36.9272,36.9272,10740.0
2019-06-05 12:35:00,41.09,41.18,41.08,41.15,9338.0,36.9362,37.0171,36.9272,36.9901,9338.0
2019-06-05 12:40:00,41.14,41.24,41.13,41.21,11302.0,36.9811,37.071,36.9721,37.044,11302.0
2019-06-05 12:45:00,41.22,41.22,41.15,41.15,8180.0,37.053,37.053,36.9901,36.9901,8180.0
2019-06-05 12:50:00,41.15,41.29,41.15,41.25,14258.0,36.9901,37.116,36.9901,37.08,14258.0
2019-06-05 12:55:00,41.26,41.27,41.14,41.14,19148.0,37.089,37.098,36.9811,36.9811,19148.0
2019-06-05 13:00:00,41.15,41.24,41.15,41.24,10312.0,36.9901,37.071,36.9901,37.071,10312.0
2019-06-05 13:05:00,41.24,41.29,41.23,41.27,7808.0,37.071,37.116,37.062,37.098,7808.0
2019-06-05 13:10:00,41.26,41.32,41.26,41.27,5800.0,37.089,37.1429,37.089,37.098,5800.0
2019-06-05 13:15:00,41.28,41.31,41.26,41.29,7690.0,37.107,37.1339,37.089,37.116,7690.0
2019-06-05 13:20:00,41.29,41.3,41.24,41.3,19754.0,37.116,37.1249,37.071,37.1249,19754.0
2019-06-05 13:25:00,41.33,41.33,41.24,41.28,12284.0,37.1519,37.1519,37.071,37.107,12284.0
2019-06-05 13:30:00,41.29,41.29,41.2,41.24,12502.0,37.116,37.116,37.035,37.071,12502.0
2019-06-05 13:35:00,41.22,41.32,41.19,41.31,14588.0,37.053,37.1429,37.0261,37.1339,14588.0
2019-06-05 13:40:00,41.34,41.34,41.25,41.25,8012.0,37.1609,37.1609,37.08,37.08,8012.0
2019-06-05 13:45:00,41.26,41.27,41.18,41.2,8524.0,37.089,37.098,37.0171,37.035,8524.0
2019-06-05 13:50:00,41.18,41.18,41.1,41.1,7704.0,37.0171,37.0171,36.9452,36.9452,7704.0
2019-06-05 13:55:00,41.1,41.15,41.09,41.13,10814.0,36.9452,36.9901,36.9362,36.9721,10814.0
2019-06-05 14:00:00,41.13,41.13,41.08,41.11,10238.0,36.9721,36.9721,36.9272,36.9541,10238.0
2019-06-05 14:05:00,41.11,41.12,41.07,41.12,9802.0,36.9541,36.9631,36.9182,36.9631,9802.0
2019-06-05 14:10:00,41.12,41.12,41.04,41.06,15272.0,36.9631,36.9631,36.8912,36.9092,15272.0
2019-06-05 14:15:00,41.05,41.1,40.99,40.99,10068.0,36.9002,36.9452,36.8463,36.8463,10068.0
2019-06-05 14:20:00,40.98,41.04,40.98,41.04,17648.0,36.8373,36.8912,36.8373,36.8912,17648.0
2019-06-05 14:25:00,41.04,41.04,40.96,41.01,23926.0,36.8912,36.8912,36.8193,36.8643,23926.0
2019-06-05 14:30:00,41.02,41.07,41.0,41.01,11450.0,36.8732,36.9182,36.8553,36.8643,11450.0
2019-06-05 14:35:00,41.02,41.05,40.99,41.02,8746.0,36.8732,36.9002,36.8463,36.8732,8746.0
2019-06-05 14:40:00,41.02,41.08,40.99,41.06,12166.0,36.8732,36.9272,36.8463,36.9092,12166.0
2019-06-05 14:45:00,41.07,41.09,41.02,41.02,7714.0,36.9182,36.9362,36.8732,36.8732,7714.0
2019-06-05 14:50:00,41.02,41.02,40.98,41.01,18002.0,36.8732,36.8732,36.8373,36.8643,18002.0
2019-06-05 14:55:00,41.0,41.02,40.97,40.99,16866.0,36.8553,36.8732,36.8283,36.8463,16866.0
2019-06-05 15:00:00,41.01,41.04,40.99,41.03,14266.0,36.8643,36.8912,36.8463,36.8822,14266.0
2019-06-05 15:05:00,41.04,41.06,40.98,40.99,14820.0,36.8912,36.9092,36.8373,36.8463,14820.0
2019-06-05 15:10:00,40.99,41.06,40.99,41.04,9458.0,36.8463,36.9092,36.8463,36.8912,9458.0
2019-06-05 15:15:00,41.04,41.08,41.02,41.07,13820.0,36.8912,36.9272,36.8732,36.9182,13820.0
2019-06-05 15:20:00,41.07,41.1,41.06,41.1,16024.0,36.9182,36.9452,36.9092,36.9452,16024.0
2019-06-05 15:25:00,41.1,41.1,41.04,41.05,40958.0,36.9452,36.9452,36.8912,36.9002,40958.0
2019-06-05 15:30:00,41.03,41.06,40.96,41.04,38190.0,36.8822,36.9092,36.8193,36.8912,38190.0
2019-06-05 15:35:00,41.04,41.1,40.99,41.1,34644.0,36.8912,36.9452,36.8463,36.9452,34644.0
2019-06-05 15:40:00,41.1,41.22,41.1,41.21,55300.0,36.9452,37.053,36.9452,37.044,55300.0
2019-06-05 15:45:00,41.21,41.23,41.16,41.19,49232.0,37.044,37.062,36.9991,37.0261,49232.0
2019-06-05 15:50:00,41.19,41.25,41.18,41.21,62798.0,37.0261,37.08,37.0171,37.044,62798.0
2019-06-05 15:55:00,41.21,41.22,41.14,41.17,110804.0,37.044,37.053,36.9811,37.0081,110804.0
2019-06-06 09:30:00,41.29,41.44,41.22,41.27,28976.0,37.116,37.2508,37.053,37.098,28976.0
2019-06-06 09:35:00,41.27,41.42,41.23,41.32,34906.0,37.098,37.2328,37.062,37.1429,34906.0
2019-06-06 09:40:00,41.29,41.29,41.04,41.19,28530.0,37.116,37.116,36.8912,37.0261,28530.0
2019-06-06 09:45:00,41.16,41.21,41.1,41.1,7882.0,36.9991,37.044,36.9452,36.9452,7882.0
2019-06-06 09:50:00,41.13,41.13,40.91,40.93,6862.0,36.9721,36.9721,36.7744,36.7923,6862.0
2019-06-06 09:55:00,41.0,41.07,40.87,40.95,20786.0,36.8553,36.9182,36.7384,36.8103,20786.0
2019-06-06 10:00:00,40.97,41.05,40.96,41.04,10202.0,36.8283,36.9002,36.8193,36.8912,10202.0
2019-06-06 10:05:00,40.95,41.1,40.92,40.96,27888.0,36.8103,36.9452,36.7834,36.8193,27888.0
2019-06-06 10:10:00,40.96,41.07,40.96,41.04,6982.0,36.8193,36.9182,36.8193,36.8912,6982.0
2019-06-06 10:15:00,41.06,41.08,40.95,40.98,13554.0,36.9092,36.9272,36.8103,36.8373,13554.0
2019-06-06 10:20:00,40.99,41.0,40.85,40.85,48420.0,36.8463,36.8553,36.7204,36.7204,48420.0
2019-06-06 10:25:00,40.84,40.93,40.81,40.9,15398.0,36.7114,36.7923,36.6845,36.7654,15398.0
2019-06-06 10:30:00,40.9,41.01,40.85,40.99,12664.0,36.7654,36.8643,36.7204,36.8463,12664.0
2019-06-06 10:35:00,41.03,41.1,41.01,41.08,5388.0,36.8822,36.9452,36.8643,36.9272,5388.0
2019-06-06 10:40:00,41.1,41.15,41.06,41.09,9406.0,36.9452,36.9901,36.9092,36.9362,9406.0
2019-06-06 10:45:00,41.06,41.09,41.01,41.07,15352.0,36.9092,36.9362,36.8643,36.9182,15352.0
2019-06-06 10:50:00,41.08,41.1,40.97,40.99,6538.0,36.9272,36.9452,36.8283,36.8463,6538.0
2019-06-06 10:55:00,40.99,40.99,40.94,40.94,14306.0,36.8463,36.8463,36.8013,36.8013,14306.0
2019-06-06 11:00:00,40.92,40.98,40.92,40.97,24038.0,36.7834,36.8373,36.7834,36.8283,24038.0
2019-06-06 11:05:00,40.96,41.09,40.92,41.09,13764.0,36.8193,36.9362,36.7834,36.9362,13764.0
2019-06-06 11:10:00,41.08,41.08,40.99,41.05,5784.0,36.9272,36.9272,36.8463,36.9002,5784.0
2019-06-06 11:15:00,41.06,41.1,41.02,41.08,9152.0,36.9092,36.9452,36.8732,36.9272,9152.0
2019-06-06 11:20:00,41.1,41.1,41.0,41.02,8042.0,36.9452,36.9452,36.8553,36.8732,8042.0
2019-06-06 11:25:00,41.05,41.1,41.0,41.1,9120.0,36.9002,36.9452,36.8553,36.9452,9120.0
2019-06-06 11:30:00,41.09,41.19,41.09,41.17,6316.0,36.9362,37.0261,36.9362,37.0081,6316.0
2019-06-06 11:35:00,41.2,41.21,41.1,41.1,5920.0,37.035,37.044,36.9452,36.9452,5920.0
2019-06-06 11:40:00,41.09,41.17,41.08,41.08,13446.0,36.9362,37.0081,36.9272,36.9272,13446.0
2019-06-06 11:45:00,41.03,41.13,40.98,41.0,7568.0,36.8822,36.9721,36.8373,36.8553,7568.0
2019-06-06 11:50:00,41.02,41.08,41.02,41.04,6464.0,36.8732,36.9272,36.8732,36.8912,6464.0
2019-06-06 11:55:00,41.03,41.08,41.01,41.05,2600.0,36.8822,36.9272,36.8643,36.9002,2600.0
2019-06-06 12:00:00,41.05,41.12,41.04,41.09,4842.0,36.9002,36.9631,36.8912,36.9362,4842.0
2019-06-06 12:05:00,41.09,41.12,41.04,41.1,7062.0,36.9362,36.9631,36.8912,36.9452,7062.0
2019-06-06 12:10:00,41.09,41.09,41.01,41.07,11330.0,36.9362,36.9362,36.8643,36.9182,11330.0
2019-06-06 12:15:00,41.09,41.15,41.05,41.15,3454.0,36.9362,36.9901,36.9002,36.9901,3454.0
2019-06-06 12:20:00,41.13,41.13,41.06,41.07,3600.0,36.9721,36.9721,36.9092,36.9182,3600.0
2019-06-06 12:25:00,41.09,41.12,41.09,41.1,3400.0,36.9362,36.9631,36.9362,36.9452,3400.0
2019-06-06 12:30:00,41.08,41.12,41.07,41.09,3206.0,36.9272,36.9631,36.9182,36.9362,3206.0
2019-06-06 12:35:00,41.11,41.12,41.07,41.07,3462.0,36.9541,36.9631,36.9182,36.9182,3462.0
2019-06-06 12:40:00,41.07,41.13,41.06,41.12,111758.0,36.9182,36.9721,36.9092,36.9631,111758.0
2019-06-06 12:45:00,41.12,41.22,41.11,41.22,11302.0,36.9631,37.053,36.9541,37.053,11302.0
2019-06-06 12:50:00,41.2,41.21,41.14,41.16,6678.0,37.035,37.044,36.9811,36.9991,6678.0
2019-06-06 12:55:00,41.15,41.21,41.15,41.19,8800.0,36.9901,37.044,36.9901,37.0261,8800.0
2019-06-06 13:00:00,41.2,41.24,41.17,41.19,7764.0,37.035,37.071,37.0081,37.0261,7764.0
2019-06-06 13:05:00,41.18,41.21,41.16,41.18,9666.0,37.0171,37.044,36.9991,37.0171,9666.0
2019-06-06 13:10:00,41.19,41.28,41.19,41.27,6896.0,37.0261,37.107,37.0261,37.098,6896.0
2019-06-06 13:15:00,41.28,41.31,41.22,41.24,9450.0,37.107,37.1339,37.053,37.071,9450.0
2019-06-06 13:20:00,41.25,41.26,41.22,41.23,11468.0,37.08,37.089,37.053,37.062,11468.0
2019-06-06 13:25:00,41.23,41.27,41.23,41.24,4684.0,37.062,37.098,37.062,37.071,4684.0
2019-06-06 13:30:00,41.24,41.26,41.23,41.25,5554.0,37.071,37.089,37.062,37.08,5554.0
2019-06-06 13:35:00,41.27,41.33,41.26,41.32,12584.0,37.098,37.1519,37.089,37.1429,12584.0
2019-06-06 13:40:00,41.32,41.33,41.31,41.32,7344.0,37.1429,37.1519,37.1339,37.1429,7344.0
2019-06-06 13:45:00,41.33,41.33,41.31,41.32,7910.0,37.1519,37.1519,37.1339,37.1429,7910.0
2019-06-06 13:50:00,41.32,41.32,41.3,41.31,7460.0,37.1429,37.1429,37.1249,37.1339,7460.0
2019-06-06 13:55:00,41.3,41.3,41.26,41.26,7128.0,37.1249,37.1249,37.089,37.089,7128.0
2019-06-06 14:00:00,41.28,41.37,41.24,41.35,30218.0,37.107,37.1879,37.071,37.1699,30218.0
2019-06-06 14:05:00,41.35,41.35,41.3,41.3,18696.0,37.1699,37.1699,37.1249,37.1249,18696.0
2019-06-06 14:10:00,41.32,41.37,41.31,41.34,6210.0,37.1429,37.1879,37.1339,37.1609,6210.0
2019-06-06 14:15:00,41.34,41.35,41.32,41.33,6650.0,37.1609,37.1699,37.1429,37.1519,6650.0
2019-06-06 14:20:00,41.32,41.32,41.28,41.3,5912.0,37.1429,37.1429,37.107,37.1249,5912.0
2019-06-06 14:25:00,41.31,41.34,41.26,41.27,9270.0,37.1339,37.1609,37.089,37.098,9270.0
2019-06-06 14:30:00,41.28,41.51,41.28,41.48,28472.0,37.107,37.3137,37.107,37.2867,28472.0
2019-06-06 14:35:00,41.49,41.49,41.41,41.48,16092.0,37.2957,37.2957,37.2238,37.2867,16092.0
2019-06-06 14:40:00,41.48,41.6,41.47,41.58,31812.0,37.2867,37.3946,37.2778,37.3766,31812.0
2019-06-06 14:45:00,41.6,41.6,41.48,41.49,17472.0,37.3946,37.3946,37.2867,37.2957,17472.0
2019-06-06 14:50:00,41.49,41.52,41.47,41.47,6718.0,37.2957,37.3227,37.2778,37.2778,6718.0
2019-06-06 14:55:00,41.49,41.49,41.43,41.45,6732.0,37.2957,37.2957,37.2418,37.2598,6732.0
2019-06-06 15:00:00,41.46,41.49,41.41,41.44,6990.0,37.2688,37.2957,37.2238,37.2508,6990.0
2019-06-06 15:05:00,41.46,41.47,41.44,41.46,5932.0,37.2688,37.2778,37.2508,37.2688,5932.0
2019-06-06 15:10:00,41.47,41.52,41.46,41.51,5326.0,37.2778,37.3227,37.2688,37.3137,5326.0
2019-06-06 15:15:00,41.51,41.59,41.51,41.59,12490.0,37.3137,37.3856,37.3137,37.3856,12490.0
2019-06-06 15:20:00,41.6,41.6,41.56,41.6,13524.0,37.3946,37.3946,37.3587,37.3946,13524.0
2019-06-06 15:25:00,41.59,41.63,41.57,41.63,19828.0,37.3856,37.4216,37.3676,37.4216,19828.0
2019-06-06 15:30:00,41.62,41.74,41.61,41.72,37578.0,37.4126,37.5205,37.4036,37.5025,37578.0
2019-06-06 15:35:00,41.7,41.75,41.65,41.69,29504.0,37.4845,37.5294,37.4396,37.4755,29504.0
2019-06-06 15:40:00,41.7,41.71,41.6,41.6,17820.0,37.4845,37.4935,37.3946,37.3946,17820.0
2019-06-06 15:45:00,41.59,41.64,41.57,41.62,32738.0,37.3856,37.4306,37.3676,37.4126,32738.0
2019-06-06 15:50:00,41.62,41.69,41.57,41.59,44906.0,37.4126,37.4755,37.3676,37.3856,44906.0
2019-06-06 15:55:00,41.59,41.62,41.52,41.6,189980.0,37.3856,37.4126,37.3227,37.3946,189980.0
2019-06-07 09:30:00,41.87,42.5,41.77,42.12,52234.0,37.6373,38.2036,37.5474,37.862,52234.0
2019-06-07 09:35:00,42.08,42.08,41.88,41.91,18996.0,37.8261,37.8261,37.6463,37.6733,18996.0
2019-06-07 09:40:00,41.86,41.97,41.76,41.76,23806.0,37.6283,37.7272,37.5384,37.5384,23806.0
2019-06-07 09:45:00,41.73,41.83,41.7,41.7,37422.0,37.5115,37.6014,37.4845,37.4845,37422.0
2019-06-07 09:50:00,41.7,41.72,41.59,41.67,76742.0,37.4845,37.5025,37.3856,37.4575,76742.0
2019-06-07 09:55:00,41.65,41.77,41.63,41.76,19600.0,37.4396,37.5474,37.4216,37.5384,19600.0
2019-06-07 10:00:00,41.77,41.82,41.73,41.75,27616.0,37.5474,37.5924,37.5115,37.5294,27616.0
2019-06-07 10:05:00,41.79,41.87,41.75,41.86,16992.0,37.5654,37.6373,37.5294,37.6283,16992.0
2019-06-07 10:10:00,41.84,41.91,41.81,41.9,12018.0,37.6104,37.6733,37.5834,37.6643,12018.0
2019-06-07 10:15:00,41.92,41.98,41.9,41.98,18232.0,37.6823,37.7362,37.6643,37.7362,18232.0
2019-06-07 10:20:00,41.97,41.98,41.82,41.9,13034.0,37.7272,37.7362,37.5924,37.6643,13034.0
2019-06-07 10:25:00,41.88,41.99,41.85,41.95,18444.0,37.6463,37.7452,37.6193,37.7092,18444.0
2019-06-07 10:30:00,41.95,42.05,41.91,42.02,20028.0,37.7092,37.7991,37.6733,37.7722,20028.0
2019-06-07 10:35:00,42.03,42.12,42.02,42.09,16600.0,37.7811,37.862,37.7722,37.8351,16600.0
2019-06-07 10:40:00,42.1,42.13,42.05,42.09,22254.0,37.8441,37.871,37.7991,37.8351,22254.0
2019-06-07 10:45:00,42.08,42.26,42.05,42.26,16650.0,37.8261,37.9879,37.7991,37.9879,16650.0
2019-06-07 10:50:00,42.24,42.35,42.24,42.29,26168.0,37.9699,38.0688,37.9699,38.0149,26168.0
2019-06-07 10:55:00,42.27,42.38,42.26,42.31,47058.0,37.9969,38.0958,37.9879,38.0328,47058.0
2019-06-07 11:00:00,42.35,42.4,42.28,42.28,25646.0,38.0688,38.1137,38.0059,38.0059,25646.0
2019-06-07 11:05:00,42.27,42.34,42.23,42.27,15006.0,37.9969,38.0598,37.9609,37.9969,15006.0
2019-06-07 11:10:00,42.27,42.33,42.23,42.25,10302.0,37.9969,38.0508,37.9609,37.9789,10302.0
2019-06-07 11:15:00,42.24,42.35,42.24,42.27,12986.0,37.9699,38.0688,37.9699,37.9969,12986.0
2019-06-07 11:20:00,42.29,42.32,42.23,42.24,15400.0,38.0149,38.0418,37.9609,37.9699,15400.0
2019-06-07 11:25:00,42.24,42.28,42.19,42.22,12546.0,37.9699,38.0059,37.925,37.9519,12546.0
2019-06-07 11:30:00,42.23,42.29,42.22,42.24,18626.0,37.9609,38.0149,37.9519,37.9699,18626.0
2019-06-07 11:35:00,42.27,42.29,42.19,42.24,14316.0,37.9969,38.0149,37.925,37.9699,14316.0
2019-06-07 11:40:00,42.27,42.32,42.24,42.27,14802.0,37.9969,38.0418,37.9699,37.9969,14802.0
2019-06-07 11:45:00,42.28,42.3,42.21,42.3,18108.0,38.0059,38.0238,37.9429,38.0238,18108.0
2019-06-07 11:50:00,42.32,42.34,42.19,42.22,17388.0,38.0418,38.0598,37.925,37.9519,17388.0
2019-06-07 11:55:00,42.24,42.27,42.19,42.21,11140.0,37.9699,37.9969,37.925,37.9429,11140.0
2019-06-07 12:00:00,42.23,42.24,42.18,42.18,21118.0,37.9609,37.9699,37.916,37.916,21118.0
2019-06-07 12:05:00,42.2,42.22,42.16,42.2,13522.0,37.934,37.9519,37.898,37.934,13522.0
2019-06-07 12:10:00,42.16,42.22,42.14,42.2,19378.0,37.898,37.9519,37.88,37.934,19378.0
2019-06-07 12:15:00,42.21,42.21,42.15,42.2,15224.0,37.9429,37.9429,37.889,37.934,15224.0
2019-06-07 12:20:00,42.2,42.25,42.15,42.22,50140.0,37.934,37.9789,37.889,37.9519,50140.0
2019-06-07 12:25:00,42.22,42.29,42.17,42.2,28774.0,37.9519,38.0149,37.907,37.934,28774.0
2019-06-07 12:30:00,42.21,42.23,42.17,42.19,8912.0,37.9429,37.9609,37.907,37.925,8912.0
2019-06-07 12:35:00,42.18,42.19,42.1,42.15,9710.0,37.916,37.925,37.8441,37.889,9710.0
2019-06-07 12:40:00,42.13,42.19,42.13,42.16,15150.0,37.871,37.925,37.871,37.898,15150.0
2019-06-07 12:45:00,42.15,42.17,42.13,42.16,5600.0,37.889,37.907,37.871,37.898,5600.0
2019-06-07 12:50:00,42.16,42.18,42.13,42.14,10362.0,37.898,37.916,37.871,37.88,10362.0
2019-06-07 12:55:00,42.15,42.19,42.15,42.17,8248.0,37.889,37.925,37.889,37.907,8248.0
2019-06-07 13:00:00,42.18,42.19,42.16,42.17,17582.0,37.916,37.925,37.898,37.907,17582.0
2019-06-07 13:05:00,42.16,42.17,42.14,42.15,12274.0,37.898,37.907,37.88,37.889,12274.0
2019-06-07 13:10:00,42.14,42.17,42.08,42.09,15756.0,37.88,37.907,37.8261,37.8351,15756.0
2019-06-07 13:15:00,42.09,42.12,42.06,42.1,24582.0,37.8351,37.862,37.8081,37.8441,24582.0
2019-06-07 13:20:00,42.1,42.11,41.99,42.0,37484.0,37.8441,37.8531,37.7452,37.7542,37484.0
2019-06-07 13:25:00,42.0,42.08,41.99,42.04,47556.0,37.7542,37.8261,37.7452,37.7901,47556.0
2019-06-07 13:30:00,42.05,42.08,42.04,42.06,8578.0,37.7991,37.8261,37.7901,37.8081,8578.0
2019-06-07 13:35:00,42.06,42.17,42.06,42.13,12140.0,37.8081,37.907,37.8081,37.871,12140.0
2019-06-07 13:40:00,42.13,42.15,42.08,42.12,22016.0,37.871,37.889,37.8261,37.862,22016.0
2019-06-07 13:45:00,42.12,42.13,42.06,42.1,11416.0,37.862,37.871,37.8081,37.8441,11416.0
2019-06-07 13:50:00,42.11,42.13,42.1,42.11,9320.0,37.8531,37.871,37.8441,37.8531,9320.0
2019-06-07 13:55:00,42.11,42.18,42.11,42.17,10988.0,37.8531,37.916,37.8531,37.907,10988.0
2019-06-07 14:00:00,42.16,42.16,42.1,42.13,12000.0,37.898,37.898,37.8441,37.871,12000.0
2019-06-07 14:05:00,42.1,42.13,42.07,42.11,9400.0,37.8441,37.871,37.8171,37.8531,9400.0
2019-06-07 14:10:00,42.13,42.17,42.13,42.16,4400.0,37.871,37.907,37.871,37.898,4400.0
2019-06-07 14:15:00,42.17,42.22,42.17,42.2,13164.0,37.907,37.9519,37.907,37.934,13164.0
2019-06-07 14:20:00,42.21,42.24,42.18,42.24,12058.0,37.9429,37.9699,37.916,37.9699,12058.0
2019-06-07 14:25:00,42.24,42.24,42.2,42.24,17200.0,37.9699,37.9699,37.934,37.9699,17200.0
2019-06-07 14:30:00,42.24,42.25,42.19,42.24,12338.0,37.9699,37.9789,37.925,37.9699,12338.0
2019-06-07 14:35:00,42.26,42.26,42.21,42.21,28490.0,37.9879,37.9879,37.9429,37.9429,28490.0
2019-06-07 14:40:00,42.2,42.21,42.13,42.15,16706.0,37.934,37.9429,37.871,37.889,16706.0
2019-06-07 14:45:00,42.14,42.14,42.04,42.04,16164.0,37.88,37.88,37.7901,37.7901,16164.0
2019-06-07 14:50:00,42.04,42.12,42.04,42.1,10016.0,37.7901,37.862,37.7901,37.8441,10016.0
2019-06-07 14:55:00,42.09,42.1,42.07,42.07,10502.0,37.8351,37.8441,37.8171,37.8171,10502.0
2019-06-07 15:00:00,42.07,42.13,42.07,42.1,18814.0,37.8171,37.871,37.8171,37.8441,18814.0
2019-06-07 15:05:00,42.1,42.1,42.05,42.07,25562.0,37.8441,37.8441,37.7991,37.8171,25562.0
2019-06-07 15:10:00,42.06,42.1,42.05,42.1,13972.0,37.8081,37.8441,37.7991,37.8441,13972.0
2019-06-07 15:15:00,42.1,42.13,42.09,42.09,15116.0,37.8441,37.871,37.8351,37.8351,15116.0
2019-06-07 15:20:00,42.1,42.15,42.08,42.13,17694.0,37.8441,37.889,37.8261,37.871,17694.0
2019-06-07 15:25:00,42.13,42.15,42.07,42.07,34398.0,37.871,37.889,37.8171,37.8171,34398.0
2019-06-07 15:30:00,42.06,42.08,42.03,42.06,79044.0,37.8081,37.8261,37.7811,37.8081,79044.0
2019-06-07 15:35:00,42.07,42.07,42.03,42.05,45776.0,37.8171,37.8171,37.7811,37.7991,45776.0
2019-06-07 15:40:00,42.05,42.06,41.96,41.96,72340.0,37.7991,37.8081,37.7182,37.7182,72340.0
2019-06-07 15:45:00,41.96,41.98,41.92,41.92,126212.0,37.7182,37.7362,37.6823,37.6823,126212.0
2019-06-07 15:50:00,41.93,41.95,41.85,41.85,191830.0,37.6913,37.7092,37.6193,37.6193,191830.0
2019-06-07 15:55:00,41.85,41.9,41.81,41.82,463724.0,37.6193,37.6643,37.5834,37.5924,463724.0
2019-06-10 09:30:00,42.35,42.92,42.3,42.87,79880.0,38.0688,38.5812,38.0238,38.5362,79880.0
2019-06-10 09:35:00,42.87,43.07,42.74,42.78,96208.0,38.5362,38.716,38.4194,38.4553,96208.0
2019-06-10 09:40:00,42.77,42.85,42.66,42.68,60782.0,38.4463,38.5182,38.3475,38.3654,60782.0
2019-06-10 09:45:00,42.71,42.82,42.6,42.7,62330.0,38.3924,38.4913,38.2935,38.3834,62330.0
2019-06-10 09:50:00,42.7,42.79,42.62,42.76,62772.0,38.3834,38.4643,38.3115,38.4373,62772.0
2019-06-10 09:55:00,42.77,43.21,42.77,43.2,65428.0,38.4463,38.8419,38.4463,38.8329,65428.0
2019-06-10 10:00:00,43.19,43.24,43.07,43.18,25882.0,38.8239,38.8688,38.716,38.8149,25882.0
2019-06-10 10:05:00,43.17,43.24,43.06,43.13,28218.0,38.8059,38.8688,38.707,38.7699,28218.0
2019-06-10 10:10:00,43.1,43.15,42.94,43.01,21328.0,38.743,38.7879,38.5992,38.6621,21328.0
2019-06-10 10:15:00,43.01,43.19,43.01,43.19,15896.0,38.6621,38.8239,38.6621,38.8239,15896.0
2019-06-10 10:20:00,43.17,43.24,43.15,43.23,24982.0,38.8059,38.8688,38.7879,38.8598,24982.0
2019-06-10 10:25:00,43.24,43.32,42.98,43.0,36322.0,38.8688,38.9407,38.6351,38.6531,36322.0
2019-06-10 10:30:00,42.99,43.02,42.94,43.0,33288.0,38.6441,38.6711,38.5992,38.6531,33288.0
2019-06-10 10:35:00,42.98,43.0,42.91,42.97,27856.0,38.6351,38.6531,38.5722,38.6261,27856.0
2019-06-10 10:40:00,42.97,43.02,42.94,43.02,21442.0,38.6261,38.6711,38.5992,38.6711,21442.0
2019-06-10 10:45:00,43.02,43.1,42.98,42.98,26490.0,38.6711,38.743,38.6351,38.6351,26490.0
2019-06-10 10:50:00,42.96,43.01,42.88,43.01,30928.0,38.6171,38.6621,38.5452,38.6621,30928.0
2019-06-10 10:55:00,42.99,43.05,42.96,43.03,28494.0,38.6441,38.698,38.6171,38.6801,28494.0
2019-06-10 11:00:00,43.01,43.21,43.01,43.17,57902.0,38.6621,38.8419,38.6621,38.8059,57902.0
2019-06-10 11:05:00,43.18,43.29,43.14,43.25,68674.0,38.8149,38.9138,38.7789,38.8778,68674.0
2019-06-10 11:10:00,43.26,43.29,43.15,43.16,38730.0,38.8868,38.9138,38.7879,38.7969,38730.0
2019-06-10 11:15:00,43.17,43.27,43.17,43.24,22318.0,38.8059,38.8958,38.8059,38.8688,22318.0
2019-06-10 11:20:00,43.23,43.29,43.18,43.21,37800.0,38.8598,38.9138,38.8149,38.8419,37800.0
2019-06-10 11:25:00,43.23,43.27,43.17,43.21,17844.0,38.8598,38.8958,38.8059,38.8419,17844.0
2019-06-10 11:30:00,43.22,43.27,43.17,43.2,22226.0,38.8508,38.8958,38.8059,38.8329,22226.0
2019-06-10 11:35:00,43.2,43.2,43.13,43.17,38288.0,38.8329,38.8329,38.7699,38.8059,38288.0
2019-06-10 11:40:00,43.16,43.19,43.1,43.17,45146.0,38.7969,38.8239,38.743,38.8059,45146.0
2019-06-10 11:45:00,43.17,43.18,43.1,43.17,36162.0,38.8059,38.8149,38.743,38.8059,36162.0
2019-06-10 11:50:00,43.18,43.27,43.17,43.24,44922.0,38.8149,38.8958,38.8059,38.8688,44922.0
2019-06-10 11:55:00,43.27,43.32,43.26,43.28,24472.0,38.8958,38.9407,38.8868,38.9048,24472.0
2019-06-10 12:00:00,43.29,43.33,43.26,43.31,22700.0,38.9138,38.9497,38.8868,38.9317,22700.0
2019-06-10 12:05:00,43.31,43.32,43.27,43.27,11512.0,38.9317,38.9407,38.8958,38.8958,11512.0
2019-06-10 12:10:00,43.26,43.29,43.22,43.24,19786.0,38.8868,38.9138,38.8508,38.8688,19786.0
2019-06-10 12:15:00,43.25,43.28,43.16,43.16,30122.0,38.8778,38.9048,38.7969,38.7969,30122.0
2019-06-10 12:20:00,43.16,43.16,43.08,43.15,63050.0,38.7969,38.7969,38.725,38.7879,63050.0
2019-06-10 12:25:00,43.15,43.15,43.1,43.12,19696.0,38.7879,38.7879,38.743,38.761,19696.0
2019-06-10 12:30:00,43.13,43.17,43.1,43.13,21156.0,38.7699,38.8059,38.743,38.7699,21156.0
2019-06-10 12:35:00,43.13,43.16,43.1,43.16,16938.0,38.7699,38.7969,38.743,38.7969,16938.0
2019-06-10 12:40:00,43.17,43.21,43.14,43.17,12668.0,38.8059,38.8419,38.7789,38.8059,12668.0
2019-06-10 12:45:00,43.15,43.15,43.06,43.09,14460.0,38.7879,38.7879,38.707,38.734,14460.0
2019-06-10 12:50:00,43.1,43.1,43.05,43.09,10414.0,38.743,38.743,38.698,38.734,10414.0
2019-06-10 12:55:00,43.09,43.09,43.01,43.07,10804.0,38.734,38.734,38.6621,38.716,10804.0
2019-06-10 13:00:00,43.08,43.18,43.08,43.16,14752.0,38.725,38.8149,38.725,38.7969,14752.0
2019-06-10 13:05:00,43.15,43.15,43.09,43.1,19304.0,38.7879,38.7879,38.734,38.743,19304.0
2019-06-10 13:10:00,43.1,43.12,43.07,43.09,22338.0,38.743,38.761,38.716,38.734,22338.0
2019-06-10 13:15:00,43.1,43.11,43.04,43.07,16894.0,38.743,38.752,38.689,38.716,16894.0
2019-06-10 13:20:00,43.06,43.11,43.05,43.05,16318.0,38.707,38.752,38.698,38.698,16318.0
2019-06-10 13:25:00,43.05,43.05,42.98,43.02,22138.0,38.698,38.698,38.6351,38.6711,22138.0
2019-06-10 13:30:00,43.02,43.05,42.99,43.03,20054.0,38.6711,38.698,38.6441,38.6801,20054.0
2019-06-10 13:35:00,43.02,43.02,42.99,42.99,15408.0,38.6711,38.6711,38.6441,38.6441,15408.0
2019-06-10 13:40:00,42.99,43.02,42.92,42.92,19260.0,38.6441,38.6711,38.5812,38.5812,19260.0
2019-06-10 13:45:00,42.93,42.93,42.9,42.9,19306.0,38.5902,38.5902,38.5632,38.5632,19306.0
2019-06-10 13:50:00,42.89,42.91,42.84,42.9,23802.0,38.5542,38.5722,38.5093,38.5632,23802.0
2019-06-10 13:55:00,42.91,42.96,42.89,42.96,26722.0,38.5722,38.6171,38.5542,38.6171,26722.0
2019-06-10 14:00:00,42.95,42.96,42.81,42.81,21526.0,38.6081,38.6171,38.4823,38.4823,21526.0
2019-06-10 14:05:00,42.82,42.86,42.82,42.82,22008.0,38.4913,38.5272,38.4913,38.4913,22008.0
2019-06-10 14:10:00,42.81,42.82,42.74,42.77,12288.0,38.4823,38.4913,38.4194,38.4463,12288.0
2019-06-10 14:15:00,42.77,42.77,42.69,42.7,19542.0,38.4463,38.4463,38.3744,38.3834,19542.0
2019-06-10 14:20:00,42.7,42.82,42.7,42.8,21236.0,38.3834,38.4913,38.3834,38.4733,21236.0
2019-06-10 14:25:00,42.81,42.82,42.76,42.77,18544.0,38.4823,38.4913,38.4373,38.4463,18544.0
2019-06-10 14:30:00,42.77,42.84,42.76,42.82,18976.0,38.4463,38.5093,38.4373,38.4913,18976.0
2019-06-10 14:35:00,42.82,42.92,42.81,42.9,16112.0,38.4913,38.5812,38.4823,38.5632,16112.0
2019-06-10 14:40:00,42.88,42.9,42.84,42.9,17594.0,38.5452,38.5632,38.5093,38.5632,17594.0
2019-06-10 14:45:00,42.9,42.95,42.9,42.93,25610.0,38.5632,38.6081,38.5632,38.5902,25610.0
2019-06-10 14:50:00,42.94,42.95,42.87,42.88,18498.0,38.5992,38.6081,38.5362,38.5452,18498.0
2019-06-10 14:55:00,42.88,42.97,42.88,42.95,27622.0,38.5452,38.6261,38.5452,38.6081,27622.0
2019-06-10 15:00:00,42.95,42.95,42.87,42.9,21892.0,38.6081,38.6081,38.5362,38.5632,21892.0
2019-06-10 15:05:00,42.9,42.95,42.88,42.93,22920.0,38.5632,38.6081,38.5452,38.5902,22920.0
2019-06-10 15:10:00,42.94,42.94,42.87,42.88,25914.0,38.5992,38.5992,38.5362,38.5452,25914.0
2019-06-10 15:15:00,42.9,42.93,42.88,42.89,24958.0,38.5632,38.5902,38.5452,38.5542,24958.0
2019-06-10 15:20:00,42.89,42.92,42.84,42.88,24544.0,38.5542,38.5812,38.5093,38.5452,24544.0
2019-06-10 15:25:00,42.88,42.9,42.82,42.83,26022.0,38.5452,38.5632,38.4913,38.5003,26022.0
2019-06-10 15:30:00,42.84,42.91,42.81,42.88,43316.0,38.5093,38.5722,38.4823,38.5452,43316.0
2019-06-10 15:35:00,42.85,42.87,42.82,42.83,45154.0,38.5182,38.5362,38.4913,38.5003,45154.0
2019-06-10 15:40:00,42.83,42.85,42.8,42.81,54400.0,38.5003,38.5182,38.4733,38.4823,54400.0
2019-06-10 15:45:00,42.82,42.82,42.74,42.78,48842.0,38.4913,38.4913,38.4194,38.4553,48842.0
2019-06-10 15:50:00,42.78,42.86,42.76,42.85,99834.0,38.4553,38.5272,38.4373,38.5182,99834.0
2019-06-10 15:55:00,42.85,42.91,42.81,42.88,235446.0,38.5182,38.5722,38.4823,38.5452,235446.0
2019-06-11 09:30:00,43.62,43.71,43.38,43.61,72490.0,39.2104,39.2913,38.9947,39.2014,72490.0
2019-06-11 09:35:00,43.57,43.64,43.2,43.38,58306.0,39.1655,39.2284,38.8329,38.9947,58306.0
2019-06-11 09:40:00,43.42,43.42,43.21,43.27,31670.0,39.0306,39.0306,38.8419,38.8958,31670.0
2019-06-11 09:45:00,43.27,43.35,43.07,43.21,18884.0,38.8958,38.9677,38.716,38.8419,18884.0
2019-06-11 09:50:00,43.2,43.29,43.18,43.26,15442.0,38.8329,38.9138,38.8149,38.8868,15442.0
2019-06-11 09:55:00,43.31,43.31,43.13,43.14,8520.0,38.9317,38.9317,38.7699,38.7789,8520.0
2019-06-11 10:00:00,43.18,43.34,43.18,43.33,16862.0,38.8149,38.9587,38.8149,38.9497,16862.0
2019-06-11 10:05:00,43.35,43.4,43.31,43.37,21964.0,38.9677,39.0126,38.9317,38.9857,21964.0
2019-06-11 10:10:00,43.36,43.36,43.22,43.28,21356.0,38.9767,38.9767,38.8508,38.9048,21356.0
2019-06-11 10:15:00,43.27,43.33,43.26,43.3,43628.0,38.8958,38.9497,38.8868,38.9228,43628.0
2019-06-11 10:20:00,43.31,43.42,43.3,43.42,21090.0,38.9317,39.0306,38.9228,39.0306,21090.0
2019-06-11 10:25:00,43.42,43.47,43.38,43.44,16844.0,39.0306,39.0756,38.9947,39.0486,16844.0
2019-06-11 10:30:00,43.42,43.45,43.36,43.4,92074.0,39.0306,39.0576,38.9767,39.0126,92074.0
2019-06-11 10:35:00,43.39,43.42,43.35,43.4,81346.0,39.0037,39.0306,38.9677,39.0126,81346.0
2019-06-11 10:40:00,43.38,43.42,43.35,43.35,64660.0,38.9947,39.0306,38.9677,38.9677,64660.0
2019-06-11 10:45:00,43.36,43.42,43.31,43.37,25112.0,38.9767,39.0306,38.9317,38.9857,25112.0
2019-06-11 10:50:00,43.37,43.41,43.32,43.39,55818.0,38.9857,39.0216,38.9407,39.0037,55818.0
2019-06-11 10:55:00,43.38,43.4,43.35,43.38,55294.0,38.9947,39.0126,38.9677,38.9947,55294.0
2019-06-11 11:00:00,43.38,43.41,43.32,43.4,25644.0,38.9947,39.0216,38.9407,39.0126,25644.0
2019-06-11 11:05:00,43.41,43.49,43.38,43.48,125284.0,39.0216,39.0936,38.9947,39.0846,125284.0
2019-06-11 11:10:00,43.48,43.57,43.27,43.27,113220.0,39.0846,39.1655,38.8958,38.8958,113220.0
2019-06-11 11:15:00,43.25,43.35,43.25,43.28,33820.0,38.8778,38.9677,38.8778,38.9048,33820.0
2019-06-11 11:20:00,43.28,43.3,43.19,43.22,26650.0,38.9048,38.9228,38.8239,38.8508,26650.0
2019-06-11 11:25:00,43.2,43.22,43.04,43.04,35680.0,38.8329,38.8508,38.689,38.689,35680.0
2019-06-11 11:30:00,43.05,43.07,42.96,43.0,48258.0,38.698,38.716,38.6171,38.6531,48258.0
2019-06-11 11:35:00,43.02,43.04,42.96,42.96,11224.0,38.6711,38.689,38.6171,38.6171,11224.0
2019-06-11 11:40:00,42.99,43.02,42.92,43.0,21874.0,38.6441,38.6711,38.5812,38.6531,21874.0
2019-06-11 11:45:00,42.98,43.01,42.87,42.92,26346.0,38.6351,38.6621,38.5362,38.5812,26346.0
2019-06-11 11:50:00,42.94,43.0,42.94,42.95,6654.0,38.5992,38.6531,38.5992,38.6081,6654.0
2019-06-11 11:55:00,42.97,42.98,42.87,42.87,16624.0,38.6261,38.6351,38.5362,38.5362,16624.0
2019-06-11 12:00:00,42.88,42.92,42.8,42.86,16332.0,38.5452,38.5812,38.4733,38.5272,16332.0
2019-06-11 12:05:00,42.87,42.9,42.8,42.87,14314.0,38.5362,38.5632,38.4733,38.5362,14314.0
2019-06-11 12:10:00,42.85,42.94,42.85,42.89,30768.0,38.5182,38.5992,38.5182,38.5542,30768.0
2019-06-11 12:15:00,42.88,42.94,42.85,42.9,15928.0,38.5452,38.5992,38.5182,38.5632,15928.0
2019-06-11 12:20:00,42.9,42.92,42.88,42.9,10274.0,38.5632,38.5812,38.5452,38.5632,10274.0
2019-06-11 12:25:00,42.88,42.89,42.84,42.84,23988.0,38.5452,38.5542,38.5093,38.5093,23988.0
2019-06-11 12:30:00,42.84,42.91,42.84,42.85,14010.0,38.5093,38.5722,38.5093,38.5182,14010.0
2019-06-11 12:35:00,42.86,42.88,42.8,42.8,21014.0,38.5272,38.5452,38.4733,38.4733,21014.0
2019-06-11 12:40:00,42.79,42.81,42.7,42.77,28848.0,38.4643,38.4823,38.3834,38.4463,28848.0
2019-06-11 12:45:00,42.78,42.8,42.67,42.71,18606.0,38.4553,38.4733,38.3564,38.3924,18606.0
2019-06-11 12:50:00,42.72,42.77,42.6,42.6,117260.0,38.4014,38.4463,38.2935,38.2935,117260.0
2019-06-11 12:55:00,42.6,42.68,42.52,42.68,38998.0,38.2935,38.3654,38.2216,38.3654,38998.0
2019-06-11 13:00:00,42.66,42.69,42.63,42.69,13006.0,38.3475,38.3744,38.3205,38.3744,13006.0
2019-06-11 13:05:00,42.71,42.71,42.66,42.69,7880.0,38.3924,38.3924,38.3475,38.3744,7880.0
2019-06-11 13:10:00,42.69,42.74,42.66,42.71,26472.0,38.3744,38.4194,38.3475,38.3924,26472.0
2019-06-11 13:15:00,42.72,42.73,42.65,42.65,9018.0,38.4014,38.4104,38.3385,38.3385,9018.0
2019-06-11 13:20:00,42.66,42.67,42.6,42.62,8762.0,38.3475,38.3564,38.2935,38.3115,8762.0
2019-06-11 13:25:00,42.6,42.65,42.58,42.65,8570.0,38.2935,38.3385,38.2755,38.3385,8570.0
2019-06-11 13:30:00,42.63,42.69,42.6,42.68,9014.0,38.3205,38.3744,38.2935,38.3654,9014.0
2019-06-11 13:35:00,42.68,42.73,42.67,42.7,11800.0,38.3654,38.4104,38.3564,38.3834,11800.0
2019-06-11 13:40:00,42.69,42.7,42.68,42.7,10214.0,38.3744,38.3834,38.3654,38.3834,10214.0
2019-06-11 13:45:00,42.7,42.74,42.69,42.74,7042.0,38.3834,38.4194,38.3744,38.4194,7042.0
2019-06-11 13:50:00,42.7,42.75,42.7,42.73,14036.0,38.3834,38.4284,38.3834,38.4104,14036.0
2019-06-11 13:55:00,42.73,42.75,42.7,42.75,23480.0,38.4104,38.4284,38.3834,38.4284,23480.0
2019-06-11 14:00:00,42.74,42.85,42.73,42.77,49084.0,38.4194,38.5182,38.4104,38.4463,49084.0
2019-06-11 14:05:00,42.76,42.82,42.73,42.8,7342.0,38.4373,38.4913,38.4104,38.4733,7342.0
2019-06-11 14:10:00,42.81,42.83,42.78,42.83,5930.0,38.4823,38.5003,38.4553,38.5003,5930.0
2019-06-11 14:15:00,42.83,42.83,42.8,42.8,5848.0,38.5003,38.5003,38.4733,38.4733,5848.0
2019-06-11 14:20:00,42.8,42.83,42.78,42.81,14550.0,38.4733,38.5003,38.4553,38.4823,14550.0
2019-06-11 14:25:00,42.8,42.81,42.76,42.77,12000.0,38.4733,38.4823,38.4373,38.4463,12000.0
2019-06-11 14:30:00,42.77,42.77,42.68,42.72,12600.0,38.4463,38.4463,38.3654,38.4014,12600.0
2019-06-11 14:35:00,42.71,42.71,42.62,42.63,7448.0,38.3924,38.3924,38.3115,38.3205,7448.0
2019-06-11 14:40:00,42.64,42.7,42.63,42.65,14900.0,38.3295,38.3834,38.3205,38.3385,14900.0
2019-06-11 14:45:00,42.68,42.68,42.63,42.67,18088.0,38.3654,38.3654,38.3205,38.3564,18088.0
2019-06-11 14:50:00,42.67,42.77,42.67,42.74,11930.0,38.3564,38.4463,38.3564,38.4194,11930.0
2019-06-11 14:55:00,42.74,42.8,42.73,42.79,7638.0,38.4194,38.4733,38.4104,38.4643,7638.0
2019-06-11 15:00:00,42.78,42.8,42.74,42.74,11800.0,38.4553,38.4733,38.4194,38.4194,11800.0
2019-06-11 15:05:00,42.74,42.78,42.71,42.78,33978.0,38.4194,38.4553,38.3924,38.4553,33978.0
2019-06-11 15:10:00,42.77,42.8,42.74,42.74,11714.0,38.4463,38.4733,38.4194,38.4194,11714.0
2019-06-11 15:15:00,42.74,42.77,42.73,42.75,17204.0,38.4194,38.4463,38.4104,38.4284,17204.0
2019-06-11 15:20:00,42.75,42.78,42.73,42.76,36322.0,38.4284,38.4553,38.4104,38.4373,36322.0
2019-06-11 15:25:00,42.75,42.76,41.83,42.65,156980.0,38.4284,38.4373,37.6014,38.3385,156980.0
2019-06-11 15:30:00,42.65,42.77,42.63,42.73,61600.0,38.3385,38.4463,38.3205,38.4104,61600.0
2019-06-11 15:35:00,42.74,42.74,42.67,42.72,36954.0,38.4194,38.4194,38.3564,38.4014,36954.0
2019-06-11 15:40:00,42.72,42.74,42.68,42.7,98478.0,38.4014,38.4194,38.3654,38.3834,98478.0
2019-06-11 15:45:00,42.7,42.75,42.67,42.75,58466.0,38.3834,38.4284,38.3564,38.4284,58466.0
2019-06-11 15:50:00,42.75,42.75,42.68,42.71,71546.0,38.4284,38.4284,38.3654,38.3924,71546.0
2019-06-11 15:55:00,42.7,42.71,42.62,42.67,265896.0,38.3834,38.3924,38.3115,38.3564,265896.0
2019-06-12 09:30:00,42.44,42.44,41.77,42.01,114458.0,38.1497,38.1497,37.5474,37.7632,114458.0
2019-06-12 09:35:00,42.04,42.05,41.93,41.96,73718.0,37.7901,37.7991,37.6913,37.7182,73718.0
2019-06-12 09:40:00,41.98,42.05,41.88,41.95,25312.0,37.7362,37.7991,37.6463,37.7092,25312.0
2019-06-12 09:45:00,41.97,42.04,41.9,41.98,14216.0,37.7272,37.7901,37.6643,37.7362,14216.0
2019-06-12 09:50:00,41.99,42.13,41.97,42.02,19770.0,37.7452,37.871,37.7272,37.7722,19770.0
2019-06-12 09:55:00,42.02,42.1,42.0,42.03,21480.0,37.7722,37.8441,37.7542,37.7811,21480.0
2019-06-12 10:00:00,42.04,42.06,41.97,41.99,17184.0,37.7901,37.8081,37.7272,37.7452,17184.0
2019-06-12 10:05:00,41.97,42.01,41.85,41.88,21162.0,37.7272,37.7632,37.6193,37.6463,21162.0
2019-06-12 10:10:00,41.87,41.95,41.87,41.87,12142.0,37.6373,37.7092,37.6373,37.6373,12142.0
2019-06-12 10:15:00,41.87,41.96,41.82,41.96,9502.0,37.6373,37.7182,37.5924,37.7182,9502.0
2019-06-12 10:20:00,41.92,41.98,41.85,41.87,14492.0,37.6823,37.7362,37.6193,37.6373,14492.0
2019-06-12 10:25:00,41.88,41.91,41.8,41.84,21986.0,37.6463,37.6733,37.5744,37.6104,21986.0
2019-06-12 10:30:00,41.85,41.85,41.61,41.64,28912.0,37.6193,37.6193,37.4036,37.4306,28912.0
2019-06-12 10:35:00,41.64,41.69,41.6,41.66,129164.0,37.4306,37.4755,37.3946,37.4485,129164.0
2019-06-12 10:40:00,41.66,41.84,41.64,41.83,100372.0,37.4485,37.6104,37.4306,37.6014,100372.0
2019-06-12 10:45:00,41.83,41.92,41.81,41.88,14552.0,37.6014,37.6823,37.5834,37.6463,14552.0
2019-06-12 10:50:00,41.89,41.93,41.87,41.92,15228.0,37.6553,37.6913,37.6373,37.6823,15228.0
2019-06-12 10:55:00,41.9,41.93,41.81,41.83,35220.0,37.6643,37.6913,37.5834,37.6014,35220.0
2019-06-12 11:00:00,41.82,41.91,41.8,41.85,11576.0,37.5924,37.6733,37.5744,37.6193,11576.0
2019-06-12 11:05:00,41.88,41.96,41.88,41.94,12774.0,37.6463,37.7182,37.6463,37.7002,12774.0
2019-06-12 11:10:00,41.95,41.99,41.9,41.93,14156.0,37.7092,37.7452,37.6643,37.6913,14156.0
2019-06-12 11:15:00,41.94,42.06,41.94,42.04,13016.0,37.7002,37.8081,37.7002,37.7901,13016.0
2019-06-12 11:20:00,42.02,42.09,41.96,42.09,8000.0,37.7722,37.8351,37.7182,37.8351,8000.0
2019-06-12 11:25:00,42.07,42.07,41.99,42.0,34306.0,37.8171,37.8171,37.7452,37.7542,34306.0
2019-06-12 11:30:00,42.01,42.06,42.0,42.02,8840.0,37.7632,37.8081,37.7542,37.7722,8840.0
2019-06-12 11:35:00,42.03,42.03,41.96,41.98,10346.0,37.7811,37.7811,37.7182,37.7362,10346.0
2019-06-12 11:40:00,41.96,41.97,41.91,41.91,9400.0,37.7182,37.7272,37.6733,37.6733,9400.0
2019-06-12 11:45:00,41.92,41.98,41.88,41.93,9734.0,37.6823,37.7362,37.6463,37.6913,9734.0
2019-06-12 11:50:00,41.95,41.95,41.9,41.95,9150.0,37.7092,37.7092,37.6643,37.7092,9150.0
2019-06-12 11:55:00,41.95,41.95,41.91,41.92,10438.0,37.7092,37.7092,37.6733,37.6823,10438.0
2019-06-12 12:00:00,41.92,41.99,41.92,41.99,9784.0,37.6823,37.7452,37.6823,37.7452,9784.0
2019-06-12 12:05:00,41.99,42.1,41.97,42.07,11190.0,37.7452,37.8441,37.7272,37.8171,11190.0
2019-06-12 12:10:00,42.08,42.08,41.99,42.01,6776.0,37.8261,37.8261,37.7452,37.7632,6776.0
2019-06-12 12:15:00,41.99,42.06,41.99,42.05,6950.0,37.7452,37.8081,37.7452,37.7991,6950.0
2019-06-12 12:20:00,42.05,42.1,42.03,42.1,18306.0,37.7991,37.8441,37.7811,37.8441,18306.0
2019-06-12 12:25:00,42.12,42.15,42.11,42.13,12000.0,37.862,37.889,37.8531,37.871,12000.0
2019-06-12 12:30:00,42.11,42.17,42.1,42.15,9294.0,37.8531,37.907,37.8441,37.889,9294.0
2019-06-12 12:35:00,42.13,42.16,42.09,42.09,9104.0,37.871,37.898,37.8351,37.8351,9104.0
2019-06-12 12:40:00,42.1,42.13,42.07,42.12,9394.0,37.8441,37.871,37.8171,37.862,9394.0
2019-06-12 12:45:00,42.12,42.22,42.12,42.2,7710.0,37.862,37.9519,37.862,37.934,7710.0
2019-06-12 12:50:00,42.19,42.24,42.18,42.2,6802.0,37.925,37.9699,37.916,37.934,6802.0
2019-06-12 12:55:00,42.21,42.24,42.18,42.19,10012.0,37.9429,37.9699,37.916,37.925,10012.0
2019-06-12 13:00:00,42.2,42.2,42.12,42.12,8318.0,37.934,37.934,37.862,37.862,8318.0
2019-06-12 13:05:00,42.13,42.15,42.1,42.1,9286.0,37.871,37.889,37.8441,37.8441,9286.0
2019-06-12 13:10:00,42.1,42.1,42.06,42.08,11140.0,37.8441,37.8441,37.8081,37.8261,11140.0
2019-06-12 13:15:00,42.07,42.09,42.04,42.09,9376.0,37.8171,37.8351,37.7901,37.8351,9376.0
2019-06-12 13:20:00,42.1,42.1,42.04,42.04,9406.0,37.8441,37.8441,37.7901,37.7901,9406.0
2019-06-12 13:25:00,42.02,42.05,42.0,42.04,6058.0,37.7722,37.7991,37.7542,37.7901,6058.0
2019-06-12 13:30:00,42.02,42.05,42.01,42.01,3400.0,37.7722,37.7991,37.7632,37.7632,3400.0
2019-06-12 13:35:00,42.02,42.03,41.98,41.98,11006.0,37.7722,37.7811,37.7362,37.7362,11006.0
2019-06-12 13:40:00,41.99,42.02,41.99,42.02,7028.0,37.7452,37.7722,37.7452,37.7722,7028.0
2019-06-12 13:45:00,42.03,42.06,42.02,42.05,8464.0,37.7811,37.8081,37.7722,37.7991,8464.0
2019-06-12 13:50:00,42.03,42.08,42.03,42.06,6200.0,37.7811,37.8261,37.7811,37.8081,6200.0
2019-06-12 13:55:00,42.05,42.06,42.02,42.04,11590.0,37.7991,37.8081,37.7722,37.7901,11590.0
2019-06-12 14:00:00,42.04,42.06,42.02,42.02,25982.0,37.7901,37.8081,37.7722,37.7722,25982.0
2019-06-12 14:05:00,42.01,42.04,41.99,41.99,12850.0,37.7632,37.7901,37.7452,37.7452,12850.0
2019-06-12 14:10:00,41.99,42.02,41.99,42.01,6686.0,37.7452,37.7722,37.7452,37.7632,6686.0
2019-06-12 14:15:00,42.02,42.05,41.98,42.01,5458.0,37.7722,37.7991,37.7362,37.7632,5458.0
2019-06-12 14:20:00,42.03,42.07,42.01,42.05,16914.0,37.7811,37.8171,37.7632,37.7991,16914.0
2019-06-12 14:25:00,42.04,42.07,42.02,42.04,17696.0,37.7901,37.8171,37.7722,37.7901,17696.0
2019-06-12 14:30:00,42.02,42.04,41.93,41.95,32426.0,37.7722,37.7901,37.6913,37.7092,32426.0
2019-06-12 14:35:00,41.95,41.97,41.91,41.94,14396.0,37.7092,37.7272,37.6733,37.7002,14396.0
2019-06-12 14:40:00,41.92,41.95,41.87,41.95,14002.0,37.6823,37.7092,37.6373,37.7092,14002.0
2019-06-12 14:45:00,41.95,42.01,41.95,41.97,7728.0,37.7092,37.7632,37.7092,37.7272,7728.0
2019-06-12 14:50:00,41.96,41.98,41.93,41.94,8600.0,37.7182,37.7362,37.6913,37.7002,8600.0
2019-06-12 14:55:00,41.94,41.97,41.89,41.91,10446.0,37.7002,37.7272,37.6553,37.6733,10446.0
2019-06-12 15:00:00,41.9,41.93,41.87,41.88,11364.0,37.6643,37.6913,37.6373,37.6463,11364.0
2019-06-12 15:05:00,41.87,41.92,41.85,41.92,13206.0,37.6373,37.6823,37.6193,37.6823,13206.0
2019-06-12 15:10:00,41.91,41.96,41.91,41.93,13910.0,37.6733,37.7182,37.6733,37.6913,13910.0
2019-06-12 15:15:00,41.94,41.95,41.91,41.93,11244.0,37.7002,37.7092,37.6733,37.6913,11244.0
2019-06-12 15:20:00,41.92,41.95,41.91,41.92,9800.0,37.6823,37.7092,37.6733,37.6823,9800.0
2019-06-12 15:25:00,41.91,41.94,41.88,41.88,13444.0,37.6733,37.7002,37.6463,37.6463,13444.0
2019-06-12 15:30:00,41.88,41.92,41.88,41.91,26266.0,37.6463,37.6823,37.6463,37.6733,26266.0
2019-06-12 15:35:00,41.91,41.93,41.88,41.89,32652.0,37.6733,37.6913,37.6463,37.6553,32652.0
2019-06-12 15:40:00,41.89,41.94,41.89,41.91,31050.0,37.6553,37.7002,37.6553,37.6733,31050.0
2019-06-12 15:45:00,41.91,41.99,41.9,41.99,41226.0,37.6733,37.7452,37.6643,37.7452,41226.0
2019-06-12 15:50:00,41.99,42.04,41.97,42.01,62844.0,37.7452,37.7901,37.7272,37.7632,62844.0
2019-06-12 15:55:00,42.02,42.04,41.85,41.91,207992.0,37.7722,37.7901,37.6193,37.6733,207992.0
2019-06-13 09:30:00,42.12,42.25,41.96,42.02,55106.0,37.862,37.9789,37.7182,37.7722,55106.0
2019-06-13 09:35:00,42.02,42.15,41.96,42.13,48396.0,37.7722,37.889,37.7182,37.871,48396.0
2019-06-13 09:40:00,42.2,42.47,42.2,42.29,15784.0,37.934,38.1767,37.934,38.0149,15784.0
2019-06-13 09:45:00,42.34,42.44,42.34,42.38,10488.0,38.0598,38.1497,38.0598,38.0958,10488.0
2019-06-13 09:50:00,42.39,42.46,42.38,42.45,23218.0,38.1048,38.1677,38.0958,38.1587,23218.0
2019-06-13 09:55:00,42.47,42.54,42.44,42.47,13990.0,38.1767,38.2396,38.1497,38.1767,13990.0
2019-06-13 10:00:00,42.43,42.43,42.31,42.35,11070.0,38.1407,38.1407,38.0328,38.0688,11070.0
2019-06-13 10:05:00,42.34,42.35,42.21,42.21,4216.0,38.0598,38.0688,37.9429,37.9429,4216.0
2019-06-13 10:10:00,42.23,42.27,42.19,42.21,9274.0,37.9609,37.9969,37.925,37.9429,9274.0
2019-06-13 10:15:00,42.19,42.24,42.18,42.18,8500.0,37.925,37.9699,37.916,37.916,8500.0
2019-06-13 10:20:00,42.14,42.21,42.12,42.13,18822.0,37.88,37.9429,37.862,37.871,18822.0
2019-06-13 10:25:00,42.12,42.15,42.07,42.11,33228.0,37.862,37.889,37.8171,37.8531,33228.0
2019-06-13 10:30:00,42.13,42.15,42.08,42.12,8494.0,37.871,37.889,37.8261,37.862,8494.0
2019-06-13 10:35:00,42.12,42.16,42.03,42.03,11088.0,37.862,37.898,37.7811,37.7811,11088.0
2019-06-13 10:40:00,42.04,42.05,41.98,42.02,10200.0,37.7901,37.7991,37.7362,37.7722,10200.0
2019-06-13 10:45:00,42.01,42.02,41.98,41.99,10122.0,37.7632,37.7722,37.7362,37.7452,10122.0
2019-06-13 10:50:00,41.98,41.98,41.93,41.94,11668.0,37.7362,37.7362,37.6913,37.7002,11668.0
2019-06-13 10:55:00,41.92,41.92,41.82,41.83,14456.0,37.6823,37.6823,37.5924,37.6014,14456.0
2019-06-13 11:00:00,41.84,42.02,41.84,41.99,37468.0,37.6104,37.7722,37.6104,37.7452,37468.0
2019-06-13 11:05:00,42.02,42.02,41.88,41.94,11554.0,37.7722,37.7722,37.6463,37.7002,11554.0
2019-06-13 11:10:00,41.95,41.98,41.94,41.95,14466.0,37.7092,37.7362,37.7002,37.7092,14466.0
2019-06-13 11:15:00,41.97,41.98,41.87,41.95,7448.0,37.7272,37.7362,37.6373,37.7092,7448.0
2019-06-13 11:20:00,41.97,41.97,41.86,41.88,5064.0,37.7272,37.7272,37.6283,37.6463,5064.0
2019-06-13 11:25:00,41.91,41.98,41.89,41.98,5236.0,37.6733,37.7362,37.6553,37.7362,5236.0
2019-06-13 11:30:00,41.95,41.98,41.91,41.94,4362.0,37.7092,37.7362,37.6733,37.7002,4362.0
2019-06-13 11:35:00,41.92,42.0,41.89,42.0,4200.0,37.6823,37.7542,37.6553,37.7542,4200.0
2019-06-13 11:40:00,42.01,42.04,41.96,41.98,31212.0,37.7632,37.7901,37.7182,37.7362,31212.0
2019-06-13 11:45:00,41.99,42.01,41.98,42.01,13306.0,37.7452,37.7632,37.7362,37.7632,13306.0
2019-06-13 11:50:00,42.01,42.02,41.99,41.99,29598.0,37.7632,37.7722,37.7452,37.7452,29598.0
2019-06-13 11:55:00,42.01,42.08,42.0,42.04,17130.0,37.7632,37.8261,37.7542,37.7901,17130.0
2019-06-13 12:00:00,42.04,42.15,42.04,42.14,82642.0,37.7901,37.889,37.7901,37.88,82642.0
2019-06-13 12:05:00,42.15,42.15,42.1,42.13,13234.0,37.889,37.889,37.8441,37.871,13234.0
2019-06-13 12:10:00,42.11,42.14,42.11,42.12,4766.0,37.8531,37.88,37.8531,37.862,4766.0
2019-06-13 12:15:00,42.1,42.13,42.09,42.1,10082.0,37.8441,37.871,37.8351,37.8441,10082.0
2019-06-13 12:20:00,42.1,42.12,42.06,42.1,10000.0,37.8441,37.862,37.8081,37.8441,10000.0
2019-06-13 12:25:00,42.11,42.13,42.02,42.05,12080.0,37.8531,37.871,37.7722,37.7991,12080.0
2019-06-13 12:30:00,42.03,42.05,42.01,42.02,12916.0,37.7811,37.7991,37.7632,37.7722,12916.0
2019-06-13 12:35:00,42.02,42.06,42.01,42.05,7856.0,37.7722,37.8081,37.7632,37.7991,7856.0
2019-06-13 12:40:00,42.07,42.09,42.04,42.08,13384.0,37.8171,37.8351,37.7901,37.8261,13384.0
2019-06-13 12:45:00,42.09,42.13,42.08,42.09,13144.0,37.8351,37.871,37.8261,37.8351,13144.0
2019-06-13 12:50:00,42.08,42.13,42.08,42.12,19074.0,37.8261,37.871,37.8261,37.862,19074.0
2019-06-13 12:55:00,42.09,42.13,42.09,42.12,7800.0,37.8351,37.871,37.8351,37.862,7800.0
2019-06-13 13:00:00,42.12,42.13,42.07,42.07,16500.0,37.862,37.871,37.8171,37.8171,16500.0
2019-06-13 13:05:00,42.1,42.13,42.09,42.13,7530.0,37.8441,37.871,37.8351,37.871,7530.0
2019-06-13 13:10:00,42.13,42.18,42.12,42.13,17156.0,37.871,37.916,37.862,37.871,17156.0
2019-06-13 13:15:00,42.15,42.19,42.13,42.17,8594.0,37.889,37.925,37.871,37.907,8594.0
2019-06-13 13:20:00,42.18,42.21,42.16,42.17,9432.0,37.916,37.9429,37.898,37.907,9432.0
2019-06-13 13:25:00,42.16,42.18,42.16,42.17,5880.0,37.898,37.916,37.898,37.907,5880.0
2019-06-13 13:30:00,42.17,42.21,42.17,42.17,7126.0,37.907,37.9429,37.907,37.907,7126.0
2019-06-13 13:35:00,42.17,42.21,42.17,42.18,12600.0,37.907,37.9429,37.907,37.916,12600.0
2019-06-13 13:40:00,42.17,42.17,42.14,42.16,6316.0,37.907,37.907,37.88,37.898,6316.0
2019-06-13 13:45:00,42.15,42.17,42.13,42.16,15142.0,37.889,37.907,37.871,37.898,15142.0
2019-06-13 13:50:00,42.16,42.16,42.14,42.15,10180.0,37.898,37.898,37.88,37.889,10180.0
2019-06-13 13:55:00,42.16,42.16,42.13,42.15,6000.0,37.898,37.898,37.871,37.889,6000.0
2019-06-13 14:00:00,42.15,42.16,42.14,42.14,6944.0,37.889,37.898,37.88,37.88,6944.0
2019-06-13 14:05:00,42.15,42.17,42.14,42.15,9938.0,37.889,37.907,37.88,37.889,9938.0
2019-06-13 14:10:00,42.17,42.28,42.17,42.27,8096.0,37.907,38.0059,37.907,37.9969,8096.0
2019-06-13 14:15:00,42.28,42.3,42.13,42.18,25606.0,38.0059,38.0238,37.871,37.916,25606.0
2019-06-13 14:20:00,42.2,42.2,42.14,42.16,3022.0,37.934,37.934,37.88,37.898,3022.0
2019-06-13 14:25:00,42.17,42.2,42.15,42.15,11400.0,37.907,37.934,37.889,37.889,11400.0
2019-06-13 14:30:00,42.15,42.17,42.11,42.11,9458.0,37.889,37.907,37.8531,37.8531,9458.0
2019-06-13 14:35:00,42.1,42.11,42.04,42.06,13126.0,37.8441,37.8531,37.7901,37.8081,13126.0
2019-06-13 14:40:00,42.07,42.11,42.04,42.11,7548.0,37.8171,37.8531,37.7901,37.8531,7548.0
2019-06-13 14:45:00,42.12,42.12,42.03,42.05,12610.0,37.862,37.862,37.7811,37.7991,12610.0
2019-06-13 14:50:00,42.06,42.07,42.05,42.06,15600.0,37.8081,37.8171,37.7991,37.8081,15600.0
2019-06-13 14:55:00,42.06,42.08,42.02,42.05,13242.0,37.8081,37.8261,37.7722,37.7991,13242.0
2019-06-13 15:00:00,42.04,42.06,41.98,42.0,16410.0,37.7901,37.8081,37.7362,37.7542,16410.0
2019-06-13 15:05:00,41.99,42.02,41.98,42.01,10048.0,37.7452,37.7722,37.7362,37.7632,10048.0
2019-06-13 15:10:00,42.01,42.06,41.99,41.99,36024.0,37.7632,37.8081,37.7452,37.7452,36024.0
2019-06-13 15:15:00,41.99,41.99,41.93,41.96,21220.0,37.7452,37.7452,37.6913,37.7182,21220.0
2019-06-13 15:20:00,41.96,42.01,41.95,41.97,29466.0,37.7182,37.7632,37.7092,37.7272,29466.0
2019-06-13 15:25:00,41.98,41.98,41.93,41.93,33584.0,37.7362,37.7362,37.6913,37.6913,33584.0
2019-06-13 15:30:00,41.93,41.98,41.93,41.95,51766.0,37.6913,37.7362,37.6913,37.7092,51766.0
2019-06-13 15:35:00,41.95,41.96,41.89,41.92,45942.0,37.7092,37.7182,37.6553,37.6823,45942.0
2019-06-13 15:40:00,41.92,41.94,41.92,41.93,55154.0,37.6823,37.7002,37.6823,37.6913,55154.0
2019-06-13 15:45:00,41.94,41.95,41.85,41.85,79958.0,37.7002,37.7092,37.6193,37.6193,79958.0
2019-06-13 15:50:00,41.85,41.93,41.84,41.91,104814.0,37.6193,37.6913,37.6104,37.6733,104814.0
2019-06-13 15:55:00,41.92,42.05,41.89,42.04,200336.0,37.6823,37.7991,37.6553,37.7901,200336.0
2019-06-14 09:30:00,40.73,40.81,40.08,40.6,262066.0,36.6126,36.6845,36.0283,36.4957,262066.0
2019-06-14 09:35:00,40.74,40.79,40.59,40.77,120310.0,36.6216,36.6665,36.4867,36.6485,120310.0
2019-06-14 09:40:00,40.77,40.89,40.72,40.85,61218.0,36.6485,36.7564,36.6036,36.7204,61218.0
2019-06-14 09:45:00,40.83,41.12,40.82,41.12,69526.0,36.7025,36.9631,36.6935,36.9631,69526.0
2019-06-14 09:50:00,41.08,41.13,40.98,41.02,31864.0,36.9272,36.9721,36.8373,36.8732,31864.0
2019-06-14 09:55:00,41.02,41.15,40.98,41.05,86520.0,36.8732,36.9901,36.8373,36.9002,86520.0
2019-06-14 10:00:00,41.0,41.09,40.96,41.02,86248.0,36.8553,36.9362,36.8193,36.8732,86248.0
2019-06-14 10:05:00,40.99,41.15,40.96,41.13,23592.0,36.8463,36.9901,36.8193,36.9721,23592.0
2019-06-14 10:10:00,41.13,41.31,41.08,41.31,43722.0,36.9721,37.1339,36.9272,37.1339,43722.0
2019-06-14 10:15:00,41.27,41.27,41.17,41.22,60262.0,37.098,37.098,37.0081,37.053,60262.0
2019-06-14 10:20:00,41.2,41.29,41.16,41.25,101382.0,37.035,37.116,36.9991,37.08,101382.0
2019-06-14 10:25:00,41.26,41.3,41.2,41.21,18948.0,37.089,37.1249,37.035,37.044,18948.0
2019-06-14 10:30:00,41.22,41.26,41.16,41.2,216316.0,37.053,37.089,36.9991,37.035,216316.0
2019-06-14 10:35:00,41.21,41.31,41.21,41.26,97084.0,37.044,37.1339,37.044,37.089,97084.0
2019-06-14 10:40:00,41.27,41.29,41.24,41.27,21142.0,37.098,37.116,37.071,37.098,21142.0
2019-06-14 10:45:00,41.29,41.42,41.25,41.42,16320.0,37.116,37.2328,37.08,37.2328,16320.0
2019-06-14 10:50:00,41.42,41.5,41.4,41.47,24506.0,37.2328,37.3047,37.2148,37.2778,24506.0
2019-06-14 10:55:00,41.46,41.46,41.36,41.38,84290.0,37.2688,37.2688,37.1789,37.1969,84290.0
2019-06-14 11:00:00,41.39,41.41,41.35,41.39,57626.0,37.2058,37.2238,37.1699,37.2058,57626.0
2019-06-14 11:05:00,41.38,41.43,41.32,41.32,20234.0,37.1969,37.2418,37.1429,37.1429,20234.0
2019-06-14 11:10:00,41.3,41.31,41.22,41.29,58312.0,37.1249,37.1339,37.053,37.116,58312.0
2019-06-14 11:15:00,41.28,41.46,41.24,41.46,101234.0,37.107,37.2688,37.071,37.2688,101234.0
2019-06-14 11:20:00,41.45,41.55,41.43,41.52,38908.0,37.2598,37.3497,37.2418,37.3227,38908.0
2019-06-14 11:25:00,41.52,41.56,41.5,41.54,23632.0,37.3227,37.3587,37.3047,37.3407,23632.0
2019-06-14 11:30:00,41.53,41.6,41.5,41.58,35340.0,37.3317,37.3946,37.3047,37.3766,35340.0
2019-06-14 11:35:00,41.58,41.64,41.53,41.63,24202.0,37.3766,37.4306,37.3317,37.4216,24202.0
2019-06-14 11:40:00,41.62,41.63,41.58,41.58,16424.0,37.4126,37.4216,37.3766,37.3766,16424.0
2019-06-14 11:45:00,41.58,41.59,41.52,41.56,26616.0,37.3766,37.3856,37.3227,37.3587,26616.0
2019-06-14 11:50:00,41.56,41.6,41.49,41.51,126494.0,37.3587,37.3946,37.2957,37.3137,126494.0
2019-06-14 11:55:00,41.51,41.51,41.36,41.38,18520.0,37.3137,37.3137,37.1789,37.1969,18520.0
2019-06-14 12:00:00,41.37,41.46,41.36,41.45,21616.0,37.1879,37.2688,37.1789,37.2598,21616.0
2019-06-14 12:05:00,41.44,41.45,41.42,41.44,7000.0,37.2508,37.2598,37.2328,37.2508,7000.0
2019-06-14 12:10:00,41.46,41.49,41.46,41.49,8552.0,37.2688,37.2957,37.2688,37.2957,8552.0
2019-06-14 12:15:00,41.48,41.52,41.46,41.49,9218.0,37.2867,37.3227,37.2688,37.2957,9218.0
2019-06-14 12:20:00,41.46,41.49,41.44,41.49,13818.0,37.2688,37.2957,37.2508,37.2957,13818.0
2019-06-14 12:25:00,41.5,41.53,41.5,41.52,10400.0,37.3047,37.3317,37.3047,37.3227,10400.0
2019-06-14 12:30:00,41.51,41.56,41.49,41.56,47594.0,37.3137,37.3587,37.2957,37.3587,47594.0
2019-06-14 12:35:00,41.56,41.56,41.51,41.52,15118.0,37.3587,37.3587,37.3137,37.3227,15118.0
2019-06-14 12:40:00,41.52,41.56,41.52,41.55,25856.0,37.3227,37.3587,37.3227,37.3497,25856.0
2019-06-14 12:45:00,41.52,41.54,41.5,41.52,33384.0,37.3227,37.3407,37.3047,37.3227,33384.0
2019-06-14 12:50:00,41.52,41.54,41.46,41.49,13148.0,37.3227,37.3407,37.2688,37.2957,13148.0
2019-06-14 12:55:00,41.48,41.49,41.46,41.48,15708.0,37.2867,37.2957,37.2688,37.2867,15708.0
2019-06-14 13:00:00,41.47,41.52,41.47,41.52,31714.0,37.2778,37.3227,37.2778,37.3227,31714.0
2019-06-14 13:05:00,41.51,41.55,41.49,41.53,12138.0,37.3137,37.3497,37.2957,37.3317,12138.0
2019-06-14 13:10:00,41.52,41.58,41.52,41.56,12544.0,37.3227,37.3766,37.3227,37.3587,12544.0
2019-06-14 13:15:00,41.55,41.6,41.54,41.56,16000.0,37.3497,37.3946,37.3407,37.3587,16000.0
2019-06-14 13:20:00,41.56,41.6,41.54,41.57,14496.0,37.3587,37.3946,37.3407,37.3676,14496.0
2019-06-14 13:25:00,41.58,41.59,41.54,41.58,11766.0,37.3766,37.3856,37.3407,37.3766,11766.0
2019-06-14 13:30:00,41.57,41.6,41.57,41.57,9410.0,37.3676,37.3946,37.3676,37.3676,9410.0
2019-06-14 13:35:00,41.57,41.58,41.52,41.54,114516.0,37.3676,37.3766,37.3227,37.3407,114516.0
2019-06-14 13:40:00,41.55,41.57,41.52,41.52,92792.0,37.3497,37.3676,37.3227,37.3227,92792.0
2019-06-14 13:45:00,41.49,41.49,41.41,41.41,11402.0,37.2957,37.2957,37.2238,37.2238,11402.0
2019-06-14 13:50:00,41.41,41.41,41.37,41.38,7780.0,37.2238,37.2238,37.1879,37.1969,7780.0
2019-06-14 13:55:00,41.39,41.47,41.33,41.44,290608.0,37.2058,37.2778,37.1519,37.2508,290608.0
2019-06-14 14:00:00,41.43,41.52,41.42,41.51,727310.0,37.2418,37.3227,37.2328,37.3137,727310.0
2019-06-14 14:05:00,41.51,41.52,41.48,41.49,16260.0,37.3137,37.3227,37.2867,37.2957,16260.0
2019-06-14 14:10:00,41.48,41.49,41.44,41.44,7124.0,37.2867,37.2957,37.2508,37.2508,7124.0
2019-06-14 14:15:00,41.45,41.49,41.44,41.48,9380.0,37.2598,37.2957,37.2508,37.2867,9380.0
2019-06-14 14:20:00,41.45,41.45,41.33,41.34,11818.0,37.2598,37.2598,37.1519,37.1609,11818.0
2019-06-14 14:25:00,41.33,41.34,41.29,41.34,90674.0,37.1519,37.1609,37.116,37.1609,90674.0
2019-06-14 14:30:00,41.35,41.43,41.35,41.43,43050.0,37.1699,37.2418,37.1699,37.2418,43050.0
2019-06-14 14:35:00,41.42,41.44,41.42,41.43,27908.0,37.2328,37.2508,37.2328,37.2418,27908.0
2019-06-14 14:40:00,41.43,41.49,41.43,41.48,27542.0,37.2418,37.2957,37.2418,37.2867,27542.0
2019-06-14 14:45:00,41.47,41.49,41.44,41.49,48720.0,37.2778,37.2957,37.2508,37.2957,48720.0
2019-06-14 14:50:00,41.49,41.52,41.47,41.49,119374.0,37.2957,37.3227,37.2778,37.2957,119374.0
2019-06-14 14:55:00,41.49,41.51,41.47,41.49,26234.0,37.2957,37.3137,37.2778,37.2957,26234.0
2019-06-14 15:00:00,41.49,41.55,41.47,41.53,77384.0,37.2957,37.3497,37.2778,37.3317,77384.0
2019-06-14 15:05:00,41.55,41.57,41.49,41.5,64886.0,37.3497,37.3676,37.2957,37.3047,64886.0
2019-06-14 15:10:00,41.51,41.58,41.5,41.58,17932.0,37.3137,37.3766,37.3047,37.3766,17932.0
2019-06-14 15:15:00,41.59,41.66,41.58,41.65,45154.0,37.3856,37.4485,37.3766,37.4396,45154.0
2019-06-14 15:20:00,41.65,41.69,41.62,41.69,107296.0,37.4396,37.4755,37.4126,37.4755,107296.0
2019-06-14 15:25:00,41.67,41.72,41.65,41.71,38992.0,37.4575,37.5025,37.4396,37.4935,38992.0
2019-06-14 15:30:00,41.71,41.74,41.68,41.73,77124.0,37.4935,37.5205,37.4665,37.5115,77124.0
2019-06-14 15:35:00,41.73,41.76,41.71,41.71,33674.0,37.5115,37.5384,37.4935,37.4935,33674.0
2019-06-14 15:40:00,41.71,41.72,41.62,41.63,127830.0,37.4935,37.5025,37.4126,37.4216,127830.0
2019-06-14 15:45:00,41.62,41.69,41.55,41.55,103760.0,37.4126,37.4755,37.3497,37.3497,103760.0
2019-06-14 15:50:00,41.54,41.65,41.54,41.63,58638.0,37.3407,37.4396,37.3407,37.4216,58638.0
2019-06-14 15:55:00,41.62,41.7,41.52,41.6,527356.0,37.4126,37.4845,37.3227,37.3946,527356.0
2019-06-17 09:30:00,41.36,41.65,41.07,41.51,48378.0,37.1789,37.4396,36.9182,37.3137,48378.0
2019-06-17 09:35:00,41.56,41.56,41.36,41.37,12838.0,37.3587,37.3587,37.1789,37.1879,12838.0
2019-06-17 09:40:00,41.42,41.57,41.4,41.54,5400.0,37.2328,37.3676,37.2148,37.3407,5400.0
2019-06-17 09:45:00,41.56,41.65,41.55,41.6,6986.0,37.3587,37.4396,37.3497,37.3946,6986.0
2019-06-17 09:50:00,41.59,41.66,41.57,41.63,11312.0,37.3856,37.4485,37.3676,37.4216,11312.0
2019-06-17 09:55:00,41.62,41.73,41.59,41.6,6702.0,37.4126,37.5115,37.3856,37.3946,6702.0
2019-06-17 10:00:00,41.62,41.63,41.51,41.51,22980.0,37.4126,37.4216,37.3137,37.3137,22980.0
2019-06-17 10:05:00,41.52,41.63,41.49,41.57,24160.0,37.3227,37.4216,37.2957,37.3676,24160.0
2019-06-17 10:10:00,41.58,41.63,41.45,41.46,14860.0,37.3766,37.4216,37.2598,37.2688,14860.0
2019-06-17 10:15:00,41.46,41.57,41.39,41.4,11420.0,37.2688,37.3676,37.2058,37.2148,11420.0
2019-06-17 10:20:00,41.42,41.43,41.35,41.38,24074.0,37.2328,37.2418,37.1699,37.1969,24074.0
2019-06-17 10:25:00,41.4,41.47,41.39,41.46,17850.0,37.2148,37.2778,37.2058,37.2688,17850.0
2019-06-17 10:30:00,41.46,41.48,41.4,41.48,43480.0,37.2688,37.2867,37.2148,37.2867,43480.0
2019-06-17 10:35:00,41.48,41.52,41.44,41.47,12476.0,37.2867,37.3227,37.2508,37.2778,12476.0
2019-06-17 10:40:00,41.47,41.52,41.45,41.51,15832.0,37.2778,37.3227,37.2598,37.3137,15832.0
2019-06-17 10:45:00,41.5,41.52,41.47,41.51,12254.0,37.3047,37.3227,37.2778,37.3137,12254.0
2019-06-17 10:50:00,41.5,41.55,41.45,41.45,12580.0,37.3047,37.3497,37.2598,37.2598,12580.0
2019-06-17 10:55:00,41.45,41.46,41.37,41.39,20184.0,37.2598,37.2688,37.1879,37.2058,20184.0
2019-06-17 11:00:00,41.38,41.48,41.38,41.45,13544.0,37.1969,37.2867,37.1969,37.2598,13544.0
2019-06-17 11:05:00,41.44,41.44,41.32,41.4,16346.0,37.2508,37.2508,37.1429,37.2148,16346.0
2019-06-17 11:10:00,41.39,41.41,41.35,41.38,15360.0,37.2058,37.2238,37.1699,37.1969,15360.0
2019-06-17 11:15:00,41.38,41.47,41.38,41.47,9788.0,37.1969,37.2778,37.1969,37.2778,9788.0
2019-06-17 11:20:00,41.46,41.47,41.34,41.34,13808.0,37.2688,37.2778,37.1609,37.1609,13808.0
2019-06-17 11:25:00,41.32,41.33,41.24,41.3,46268.0,37.1429,37.1519,37.071,37.1249,46268.0
2019-06-17 11:30:00,41.29,41.35,41.29,41.31,11212.0,37.116,37.1699,37.116,37.1339,11212.0
2019-06-17 11:35:00,41.3,41.3,41.18,41.19,19702.0,37.1249,37.1249,37.0171,37.0261,19702.0
2019-06-17 11:40:00,41.17,41.2,41.15,41.2,13052.0,37.0081,37.035,36.9901,37.035,13052.0
2019-06-17 11:45:00,41.2,41.26,41.15,41.26,25552.0,37.035,37.089,36.9901,37.089,25552.0
2019-06-17 11:50:00,41.24,41.27,41.19,41.2,29294.0,37.071,37.098,37.0261,37.035,29294.0
2019-06-17 11:55:00,41.18,41.24,41.14,41.22,16200.0,37.0171,37.071,36.9811,37.053,16200.0
2019-06-17 12:00:00,41.2,41.26,41.18,41.2,17278.0,37.035,37.089,37.0171,37.035,17278.0
2019-06-17 12:05:00,41.2,41.21,41.16,41.16,11382.0,37.035,37.044,36.9991,36.9991,11382.0
2019-06-17 12:10:00,41.18,41.2,41.17,41.19,10000.0,37.0171,37.035,37.0081,37.0261,10000.0
2019-06-17 12:15:00,41.18,41.19,41.1,41.12,19342.0,37.0171,37.0261,36.9452,36.9631,19342.0
2019-06-17 12:20:00,41.13,41.13,41.05,41.1,25282.0,36.9721,36.9721,36.9002,36.9452,25282.0
2019-06-17 12:25:00,41.1,41.13,41.02,41.04,19830.0,36.9452,36.9721,36.8732,36.8912,19830.0
2019-06-17 12:30:00,41.04,41.09,40.99,41.06,31218.0,36.8912,36.9362,36.8463,36.9092,31218.0
2019-06-17 12:35:00,41.05,41.09,41.04,41.06,65766.0,36.9002,36.9362,36.8912,36.9092,65766.0
2019-06-17 12:40:00,41.07,41.09,41.02,41.04,58260.0,36.9182,36.9362,36.8732,36.8912,58260.0
2019-06-17 12:45:00,41.04,41.09,41.04,41.07,24294.0,36.8912,36.9362,36.8912,36.9182,24294.0
2019-06-17 12:50:00,41.06,41.07,41.02,41.03,38674.0,36.9092,36.9182,36.8732,36.8822,38674.0
2019-06-17 12:55:00,41.04,41.04,40.98,41.0,15004.0,36.8912,36.8912,36.8373,36.8553,15004.0
2019-06-17 13:00:00,41.01,41.03,40.99,41.02,32446.0,36.8643,36.8822,36.8463,36.8732,32446.0
2019-06-17 13:05:00,41.02,41.04,40.93,40.93,96268.0,36.8732,36.8912,36.7923,36.7923,96268.0
2019-06-17 13:10:00,40.94,40.95,40.91,40.93,16328.0,36.8013,36.8103,36.7744,36.7923,16328.0
2019-06-17 13:15:00,40.93,40.99,40.93,40.96,37062.0,36.7923,36.8463,36.7923,36.8193,37062.0
2019-06-17 13:20:00,40.97,40.98,40.96,40.98,7328.0,36.8283,36.8373,36.8193,36.8373,7328.0
2019-06-17 13:25:00,40.98,41.01,40.95,41.01,7110.0,36.8373,36.8643,36.8103,36.8643,7110.0
2019-06-17 13:30:00,40.99,41.06,40.99,41.02,43236.0,36.8463,36.9092,36.8463,36.8732,43236.0
2019-06-17 13:35:00,41.02,41.02,40.94,40.95,17970.0,36.8732,36.8732,36.8013,36.8103,17970.0
2019-06-17 13:40:00,40.95,41.01,40.95,41.01,9782.0,36.8103,36.8643,36.8103,36.8643,9782.0
2019-06-17 13:45:00,41.0,41.02,40.94,40.96,29560.0,36.8553,36.8732,36.8013,36.8193,29560.0
2019-06-17 13:50:00,40.94,40.97,40.93,40.93,10362.0,36.8013,36.8283,36.7923,36.7923,10362.0
2019-06-17 13:55:00,40.93,40.97,40.92,40.92,12406.0,36.7923,36.8283,36.7834,36.7834,12406.0
2019-06-17 14:00:00,40.94,41.01,40.94,40.99,12476.0,36.8013,36.8643,36.8013,36.8463,12476.0
2019-06-17 14:05:00,40.98,41.02,40.95,40.99,23350.0,36.8373,36.8732,36.8103,36.8463,23350.0
2019-06-17 14:10:00,40.99,41.02,40.96,40.99,40086.0,36.8463,36.8732,36.8193,36.8463,40086.0
2019-06-17 14:15:00,40.99,40.99,40.94,40.95,7634.0,36.8463,36.8463,36.8013,36.8103,7634.0
2019-06-17 14:20:00,40.96,40.97,40.93,40.96,20088.0,36.8193,36.8283,36.7923,36.8193,20088.0
2019-06-17 14:25:00,40.96,40.97,40.91,40.92,30992.0,36.8193,36.8283,36.7744,36.7834,30992.0
2019-06-17 14:30:00,40.93,40.96,40.92,40.95,28154.0,36.7923,36.8193,36.7834,36.8103,28154.0
2019-06-17 14:35:00,40.96,40.97,40.9,40.91,38022.0,36.8193,36.8283,36.7654,36.7744,38022.0
2019-06-17 14:40:00,40.9,40.93,40.87,40.87,21746.0,36.7654,36.7923,36.7384,36.7384,21746.0
2019-06-17 14:45:00,40.86,40.87,40.83,40.87,25412.0,36.7294,36.7384,36.7025,36.7384,25412.0
2019-06-17 14:50:00,40.87,40.87,40.8,40.81,43544.0,36.7384,36.7384,36.6755,36.6845,43544.0
2019-06-17 14:55:00,40.81,40.82,40.76,40.79,33150.0,36.6845,36.6935,36.6395,36.6665,33150.0
2019-06-17 15:00:00,40.78,40.8,40.72,40.77,70464.0,36.6575,36.6755,36.6036,36.6485,70464.0
2019-06-17 15:05:00,40.77,40.81,40.77,40.81,25664.0,36.6485,36.6845,36.6485,36.6845,25664.0
2019-06-17 15:10:00,40.81,40.85,40.8,40.81,23090.0,36.6845,36.7204,36.6755,36.6845,23090.0
2019-06-17 15:15:00,40.82,40.88,40.8,40.84,37720.0,36.6935,36.7474,36.6755,36.7114,37720.0
2019-06-17 15:20:00,40.83,40.84,40.79,40.83,18622.0,36.7025,36.7114,36.6665,36.7025,18622.0
2019-06-17 15:25:00,40.83,40.85,40.79,40.79,26072.0,36.7025,36.7204,36.6665,36.6665,26072.0
2019-06-17 15:30:00,40.78,40.78,40.7,40.72,42698.0,36.6575,36.6575,36.5856,36.6036,42698.0
2019-06-17 15:35:00,40.72,40.72,40.66,40.66,39430.0,36.6036,36.6036,36.5496,36.5496,39430.0
2019-06-17 15:40:00,40.65,40.68,40.63,40.63,54094.0,36.5406,36.5676,36.5227,36.5227,54094.0
2019-06-17 15:45:00,40.63,40.65,40.6,40.63,69472.0,36.5227,36.5406,36.4957,36.5227,69472.0
2019-06-17 15:50:00,40.63,40.65,40.57,40.63,78562.0,36.5227,36.5406,36.4687,36.5227,78562.0
2019-06-17 15:55:00,40.63,40.69,40.56,40.61,351836.0,36.5227,36.5766,36.4597,36.5047,351836.0
2019-06-18 09:30:00,41.2,41.23,40.93,40.93,76606.0,37.035,37.062,36.7923,36.7923,76606.0
2019-06-18 09:35:00,40.98,41.17,40.98,41.15,88830.0,36.8373,37.0081,36.8373,36.9901,88830.0
2019-06-18 09:40:00,41.16,41.67,41.11,41.6,109858.0,36.9991,37.4575,36.9541,37.3946,109858.0
2019-06-18 09:45:00,41.65,41.88,41.65,41.81,31526.0,37.4396,37.6463,37.4396,37.5834,31526.0
2019-06-18 09:50:00,41.85,41.98,41.8,41.9,179216.0,37.6193,37.7362,37.5744,37.6643,179216.0
2019-06-18 09:55:00,41.91,42.13,41.91,42.09,56330.0,37.6733,37.871,37.6733,37.8351,56330.0
2019-06-18 10:00:00,42.1,42.41,42.04,42.35,84280.0,37.8441,38.1227,37.7901,38.0688,84280.0
2019-06-18 10:05:00,42.38,42.52,42.34,42.47,137284.0,38.0958,38.2216,38.0598,38.1767,137284.0
2019-06-18 10:10:00,42.44,42.67,42.43,42.57,85122.0,38.1497,38.3564,38.1407,38.2666,85122.0
2019-06-18 10:15:00,42.57,42.63,42.49,42.52,41072.0,38.2666,38.3205,38.1946,38.2216,41072.0
2019-06-18 10:20:00,42.52,42.62,42.46,42.47,125942.0,38.2216,38.3115,38.1677,38.1767,125942.0
2019-06-18 10:25:00,42.44,42.62,42.44,42.59,17662.0,38.1497,38.3115,38.1497,38.2845,17662.0
2019-06-18 10:30:00,42.62,42.74,42.6,42.65,34322.0,38.3115,38.4194,38.2935,38.3385,34322.0
2019-06-18 10:35:00,42.66,42.78,42.63,42.76,162364.0,38.3475,38.4553,38.3205,38.4373,162364.0
2019-06-18 10:40:00,42.76,42.77,42.67,42.76,32192.0,38.4373,38.4463,38.3564,38.4373,32192.0
2019-06-18 10:45:00,42.78,42.78,42.66,42.72,32886.0,38.4553,38.4553,38.3475,38.4014,32886.0
2019-06-18 10:50:00,42.74,42.82,42.68,42.79,32626.0,38.4194,38.4913,38.3654,38.4643,32626.0
2019-06-18 10:55:00,42.8,42.85,42.74,42.79,12492.0,38.4733,38.5182,38.4194,38.4643,12492.0
2019-06-18 11:00:00,42.76,42.85,42.74,42.76,14470.0,38.4373,38.5182,38.4194,38.4373,14470.0
2019-06-18 11:05:00,42.74,42.87,42.74,42.81,9748.0,38.4194,38.5362,38.4194,38.4823,9748.0
2019-06-18 11:10:00,42.81,42.83,42.68,42.71,40690.0,38.4823,38.5003,38.3654,38.3924,40690.0
2019-06-18 11:15:00,42.7,42.74,42.67,42.74,12650.0,38.3834,38.4194,38.3564,38.4194,12650.0
2019-06-18 11:20:00,42.74,42.81,42.61,42.65,151598.0,38.4194,38.4823,38.3025,38.3385,151598.0
2019-06-18 11:25:00,42.66,42.77,42.65,42.71,24694.0,38.3475,38.4463,38.3385,38.3924,24694.0
2019-06-18 11:30:00,42.7,42.73,42.6,42.62,16220.0,38.3834,38.4104,38.2935,38.3115,16220.0
2019-06-18 11:35:00,42.63,42.7,42.62,42.7,8442.0,38.3205,38.3834,38.3115,38.3834,8442.0
2019-06-18 11:40:00,42.7,42.71,42.63,42.66,22386.0,38.3834,38.3924,38.3205,38.3475,22386.0
2019-06-18 11:45:00,42.64,42.67,42.51,42.52,17458.0,38.3295,38.3564,38.2126,38.2216,17458.0
2019-06-18 11:50:00,42.52,42.52,42.45,42.48,16374.0,38.2216,38.2216,38.1587,38.1857,16374.0
2019-06-18 11:55:00,42.49,42.51,42.43,42.47,9152.0,38.1946,38.2126,38.1407,38.1767,9152.0
2019-06-18 12:00:00,42.48,42.52,42.43,42.44,14626.0,38.1857,38.2216,38.1407,38.1497,14626.0
2019-06-18 12:05:00,42.46,42.52,42.46,42.52,117748.0,38.1677,38.2216,38.1677,38.2216,117748.0
2019-06-18 12:10:00,42.52,42.52,42.41,42.43,13744.0,38.2216,38.2216,38.1227,38.1407,13744.0
2019-06-18 12:15:00,42.41,42.42,42.35,42.36,11670.0,38.1227,38.1317,38.0688,38.0778,11670.0
2019-06-18 12:20:00,42.38,42.41,42.34,42.34,20724.0,38.0958,38.1227,38.0598,38.0598,20724.0
2019-06-18 12:25:00,42.35,42.45,42.35,42.37,14840.0,38.0688,38.1587,38.0688,38.0868,14840.0
2019-06-18 12:30:00,42.36,42.41,42.34,42.38,24184.0,38.0778,38.1227,38.0598,38.0958,24184.0
2019-06-18 12:35:00,42.38,42.42,42.37,42.4,18566.0,38.0958,38.1317,38.0868,38.1137,18566.0
2019-06-18 12:40:00,42.4,42.43,42.36,42.4,10670.0,38.1137,38.1407,38.0778,38.1137,10670.0
2019-06-18 12:45:00,42.36,42.45,42.31,42.44,149682.0,38.0778,38.1587,38.0328,38.1497,149682.0
2019-06-18 12:50:00,42.45,42.45,42.38,42.4,15394.0,38.1587,38.1587,38.0958,38.1137,15394.0
2019-06-18 12:55:00,42.39,42.39,41.65,42.3,93994.0,38.1048,38.1048,37.4396,38.0238,93994.0
2019-06-18 13:00:00,42.3,42.3,42.18,42.18,47014.0,38.0238,38.0238,37.916,37.916,47014.0
2019-06-18 13:05:00,42.16,42.24,42.14,42.24,16200.0,37.898,37.9699,37.88,37.9699,16200.0
2019-06-18 13:10:00,42.24,42.3,42.22,42.28,13344.0,37.9699,38.0238,37.9519,38.0059,13344.0
2019-06-18 13:15:00,42.27,42.29,42.23,42.26,18724.0,37.9969,38.0149,37.9609,37.9879,18724.0
2019-06-18 13:20:00,42.26,42.28,42.24,42.25,12848.0,37.9879,38.0059,37.9699,37.9789,12848.0
2019-06-18 13:25:00,42.24,42.27,42.21,42.24,11746.0,37.9699,37.9969,37.9429,37.9699,11746.0
2019-06-18 13:30:00,42.24,42.35,42.24,42.28,42544.0,37.9699,38.0688,37.9699,38.0059,42544.0
2019-06-18 13:35:00,42.27,42.33,42.27,42.32,10418.0,37.9969,38.0508,37.9969,38.0418,10418.0
2019-06-18 13:40:00,42.33,42.35,42.29,42.3,37496.0,38.0508,38.0688,38.0149,38.0238,37496.0
2019-06-18 13:45:00,42.3,42.31,42.27,42.3,15400.0,38.0238,38.0328,37.9969,38.0238,15400.0
2019-06-18 13:50:00,42.29,42.4,42.27,42.39,15684.0,38.0149,38.1137,37.9969,38.1048,15684.0
2019-06-18 13:55:00,42.4,42.4,42.35,42.37,33810.0,38.1137,38.1137,38.0688,38.0868,33810.0
2019-06-18 14:00:00,42.36,42.49,42.36,42.44,31596.0,38.0778,38.1946,38.0778,38.1497,31596.0
2019-06-18 14:05:00,42.43,42.49,42.41,42.49,42660.0,38.1407,38.1946,38.1227,38.1946,42660.0
2019-06-18 14:10:00,42.5,42.52,42.48,42.51,24360.0,38.2036,38.2216,38.1857,38.2126,24360.0
2019-06-18 14:15:00,42.51,42.52,42.48,42.51,28184.0,38.2126,38.2216,38.1857,38.2126,28184.0
2019-06-18 14:20:00,42.51,42.6,42.49,42.59,28324.0,38.2126,38.2935,38.1946,38.2845,28324.0
2019-06-18 14:25:00,42.58,42.68,42.58,42.67,18872.0,38.2755,38.3654,38.2755,38.3564,18872.0
2019-06-18 14:30:00,42.66,42.68,42.62,42.65,16466.0,38.3475,38.3654,38.3115,38.3385,16466.0
2019-06-18 14:35:00,42.67,42.68,42.62,42.62,18912.0,38.3564,38.3654,38.3115,38.3115,18912.0
2019-06-18 14:40:00,42.63,42.65,42.6,42.63,11180.0,38.3205,38.3385,38.2935,38.3205,11180.0
2019-06-18 14:45:00,42.63,42.64,42.6,42.62,14968.0,38.3205,38.3295,38.2935,38.3115,14968.0
2019-06-18 14:50:00,42.63,42.64,42.58,42.62,27312.0,38.3205,38.3295,38.2755,38.3115,27312.0
2019-06-18 14:55:00,42.61,42.65,42.6,42.63,18844.0,38.3025,38.3385,38.2935,38.3205,18844.0
2019-06-18 15:00:00,42.63,42.64,42.59,42.62,280670.0,38.3205,38.3295,38.2845,38.3115,280670.0
2019-06-18 15:05:00,42.62,42.63,42.54,42.55,262398.0,38.3115,38.3205,38.2396,38.2486,262398.0
2019-06-18 15:10:00,42.56,42.6,42.56,42.57,17124.0,38.2576,38.2935,38.2576,38.2666,17124.0
2019-06-18 15:15:00,42.57,42.6,42.52,42.6,20176.0,38.2666,38.2935,38.2216,38.2935,20176.0
2019-06-18 15:20:00,42.59,42.63,42.59,42.6,27402.0,38.2845,38.3205,38.2845,38.2935,27402.0
2019-06-18 15:25:00,42.6,42.61,42.57,42.59,50032.0,38.2935,38.3025,38.2666,38.2845,50032.0
2019-06-18 15:30:00,42.59,42.6,42.54,42.58,39008.0,38.2845,38.2935,38.2396,38.2755,39008.0
2019-06-18 15:35:00,42.59,42.6,42.53,42.53,26130.0,38.2845,38.2935,38.2306,38.2306,26130.0
2019-06-18 15:40:00,42.54,42.57,42.51,42.55,36214.0,38.2396,38.2666,38.2126,38.2486,36214.0
2019-06-18 15:45:00,42.55,42.56,42.52,42.56,44874.0,38.2486,38.2576,38.2216,38.2576,44874.0
2019-06-18 15:50:00,42.56,42.58,42.5,42.52,72860.0,38.2576,38.2755,38.2036,38.2216,72860.0
2019-06-18 15:55:00,42.52,42.54,42.49,42.5,351416.0,38.2216,38.2396,38.1946,38.2036,351416.0
2019-06-19 09:30:00,42.78,42.88,42.43,42.56,97266.0,38.4553,38.5452,38.1407,38.2576,97266.0
2019-06-19 09:35:00,42.66,42.66,42.49,42.57,18724.0,38.3475,38.3475,38.1946,38.2666,18724.0
2019-06-19 09:40:00,42.56,42.6,42.5,42.54,33794.0,38.2576,38.2935,38.2036,38.2396,33794.0
2019-06-19 09:45:00,42.56,42.65,42.48,42.62,24594.0,38.2576,38.3385,38.1857,38.3115,24594.0
2019-06-19 09:50:00,42.6,42.71,42.57,42.62,234010.0,38.2935,38.3924,38.2666,38.3115,234010.0
2019-06-19 09:55:00,42.6,42.6,42.38,42.53,83324.0,38.2935,38.2935,38.0958,38.2306,83324.0
2019-06-19 10:00:00,42.56,42.59,42.41,42.48,23536.0,38.2576,38.2845,38.1227,38.1857,23536.0
2019-06-19 10:05:00,42.49,42.51,42.43,42.49,17212.0,38.1946,38.2126,38.1407,38.1946,17212.0
2019-06-19 10:10:00,42.49,42.5,42.45,42.49,18940.0,38.1946,38.2036,38.1587,38.1946,18940.0
2019-06-19 10:15:00,42.46,42.49,42.41,42.42,13234.0,38.1677,38.1946,38.1227,38.1317,13234.0
2019-06-19 10:20:00,42.42,42.44,42.38,42.4,24022.0,38.1317,38.1497,38.0958,38.1137,24022.0
2019-06-19 10:25:00,42.42,42.42,42.37,42.39,8296.0,38.1317,38.1317,38.0868,38.1048,8296.0
2019-06-19 10:30:00,42.39,42.48,42.38,42.38,29652.0,38.1048,38.1857,38.0958,38.0958,29652.0
2019-06-19 10:35:00,42.39,42.44,42.38,42.44,7900.0,38.1048,38.1497,38.0958,38.1497,7900.0
2019-06-19 10:40:00,42.44,42.45,42.37,42.45,8512.0,38.1497,38.1587,38.0868,38.1587,8512.0
2019-06-19 10:45:00,42.45,42.46,42.41,42.42,7210.0,38.1587,38.1677,38.1227,38.1317,7210.0
2019-06-19 10:50:00,42.42,42.47,42.4,42.41,22076.0,38.1317,38.1767,38.1137,38.1227,22076.0
2019-06-19 10:55:00,42.41,42.41,42.3,42.32,11274.0,38.1227,38.1227,38.0238,38.0418,11274.0
2019-06-19 11:00:00,42.32,42.42,42.31,42.42,16400.0,38.0418,38.1317,38.0328,38.1317,16400.0
2019-06-19 11:05:00,42.41,42.45,42.38,42.42,26458.0,38.1227,38.1587,38.0958,38.1317,26458.0
2019-06-19 11:10:00,42.42,42.46,42.39,42.46,9272.0,38.1317,38.1677,38.1048,38.1677,9272.0
2019-06-19 11:15:00,42.46,42.48,42.4,42.4,15808.0,38.1677,38.1857,38.1137,38.1137,15808.0
2019-06-19 11:20:00,42.41,42.49,42.4,42.49,13652.0,38.1227,38.1946,38.1137,38.1946,13652.0
2019-06-19 11:25:00,42.49,42.49,42.42,42.44,11796.0,38.1946,38.1946,38.1317,38.1497,11796.0
2019-06-19 11:30:00,42.46,42.58,42.45,42.55,10660.0,38.1677,38.2755,38.1587,38.2486,10660.0
2019-06-19 11:35:00,42.53,42.57,42.49,42.56,18400.0,38.2306,38.2666,38.1946,38.2576,18400.0
2019-06-19 11:40:00,42.56,42.56,42.5,42.52,18612.0,38.2576,38.2576,38.2036,38.2216,18612.0
2019-06-19 11:45:00,42.53,42.55,42.48,42.54,17684.0,38.2306,38.2486,38.1857,38.2396,17684.0
2019-06-19 11:50:00,42.52,42.56,42.47,42.55,10378.0,38.2216,38.2576,38.1767,38.2486,10378.0
2019-06-19 11:55:00,42.57,42.6,42.57,42.59,12090.0,38.2666,38.2935,38.2666,38.2845,12090.0
2019-06-19 12:00:00,42.59,42.6,42.52,42.55,29948.0,38.2845,38.2935,38.2216,38.2486,29948.0
2019-06-19 12:05:00,42.55,42.56,42.52,42.52,14322.0,38.2486,38.2576,38.2216,38.2216,14322.0
2019-06-19 12:10:00,42.51,42.54,42.51,42.54,5380.0,38.2126,38.2396,38.2126,38.2396,5380.0
2019-06-19 12:15:00,42.54,42.55,42.51,42.51,8816.0,38.2396,38.2486,38.2126,38.2126,8816.0
2019-06-19 12:20:00,42.51,42.54,42.51,42.53,3800.0,38.2126,38.2396,38.2126,38.2306,3800.0
2019-06-19 12:25:00,42.52,42.54,42.49,42.49,3712.0,38.2216,38.2396,38.1946,38.1946,3712.0
2019-06-19 12:30:00,42.49,42.51,42.47,42.48,7638.0,38.1946,38.2126,38.1767,38.1857,7638.0
2019-06-19 12:35:00,42.48,42.5,42.47,42.49,4162.0,38.1857,38.2036,38.1767,38.1946,4162.0
2019-06-19 12:40:00,42.49,42.49,42.47,42.49,8708.0,38.1946,38.1946,38.1767,38.1946,8708.0
2019-06-19 12:45:00,42.5,42.51,42.48,42.49,10586.0,38.2036,38.2126,38.1857,38.1946,10586.0
2019-06-19 12:50:00,42.49,42.49,42.46,42.46,5196.0,38.1946,38.1946,38.1677,38.1677,5196.0
2019-06-19 12:55:00,42.46,42.48,42.45,42.48,6346.0,38.1677,38.1857,38.1587,38.1857,6346.0
2019-06-19 13:00:00,42.48,42.52,42.47,42.51,7430.0,38.1857,38.2216,38.1767,38.2126,7430.0
2019-06-19 13:05:00,42.51,42.52,42.49,42.51,10100.0,38.2126,38.2216,38.1946,38.2126,10100.0
2019-06-19 13:10:00,42.51,42.51,42.47,42.47,6680.0,38.2126,38.2126,38.1767,38.1767,6680.0
2019-06-19 13:15:00,42.46,42.48,42.45,42.46,5016.0,38.1677,38.1857,38.1587,38.1677,5016.0
2019-06-19 13:20:00,42.45,42.47,42.43,42.47,6066.0,38.1587,38.1767,38.1407,38.1767,6066.0
2019-06-19 13:25:00,42.47,42.48,42.45,42.46,6400.0,38.1767,38.1857,38.1587,38.1677,6400.0
2019-06-19 13:30:00,42.46,42.49,42.46,42.48,5614.0,38.1677,38.1946,38.1677,38.1857,5614.0
2019-06-19 13:35:00,42.49,42.52,42.49,42.49,9532.0,38.1946,38.2216,38.1946,38.1946,9532.0
2019-06-19 13:40:00,42.5,42.51,42.49,42.49,3482.0,38.2036,38.2126,38.1946,38.1946,3482.0
2019-06-19 13:45:00,42.49,42.5,42.48,42.49,8768.0,38.1946,38.2036,38.1857,38.1946,8768.0
2019-06-19 13:50:00,42.49,42.52,42.47,42.48,32878.0,38.1946,38.2216,38.1767,38.1857,32878.0
2019-06-19 13:55:00,42.46,42.46,42.41,42.46,6302.0,38.1677,38.1677,38.1227,38.1677,6302.0
2019-06-19 14:00:00,42.44,42.73,42.3,42.71,74978.0,38.1497,38.4104,38.0238,38.3924,74978.0
2019-06-19 14:05:00,42.72,42.86,42.59,42.66,19614.0,38.4014,38.5272,38.2845,38.3475,19614.0
2019-06-19 14:10:00,42.61,42.62,42.55,42.57,9478.0,38.3025,38.3115,38.2486,38.2666,9478.0
2019-06-19 14:15:00,42.58,42.63,42.57,42.59,12636.0,38.2755,38.3205,38.2666,38.2845,12636.0
2019-06-19 14:20:00,42.56,42.56,42.43,42.43,7582.0,38.2576,38.2576,38.1407,38.1407,7582.0
2019-06-19 14:25:00,42.42,42.45,42.37,42.41,15012.0,38.1317,38.1587,38.0868,38.1227,15012.0
2019-06-19 14:30:00,42.41,42.57,42.37,42.53,40670.0,38.1227,38.2666,38.0868,38.2306,40670.0
2019-06-19 14:35:00,42.52,42.56,42.38,42.4,19040.0,38.2216,38.2576,38.0958,38.1137,19040.0
2019-06-19 14:40:00,42.38,42.44,42.32,42.41,8892.0,38.0958,38.1497,38.0418,38.1227,8892.0
2019-06-19 14:45:00,42.41,42.47,42.38,42.42,27306.0,38.1227,38.1767,38.0958,38.1317,27306.0
2019-06-19 14:50:00,42.44,42.48,42.4,42.45,19212.0,38.1497,38.1857,38.1137,38.1587,19212.0
2019-06-19 14:55:00,42.44,42.45,42.33,42.34,22690.0,38.1497,38.1587,38.0508,38.0598,22690.0
2019-06-19 15:00:00,42.33,42.48,42.33,42.45,23052.0,38.0508,38.1857,38.0508,38.1587,23052.0
2019-06-19 15:05:00,42.45,42.49,42.42,42.48,72148.0,38.1587,38.1946,38.1317,38.1857,72148.0
2019-06-19 15:10:00,42.48,42.48,42.41,42.42,92902.0,38.1857,38.1857,38.1227,38.1317,92902.0
2019-06-19 15:15:00,42.43,42.48,42.42,42.47,37444.0,38.1407,38.1857,38.1317,38.1767,37444.0
2019-06-19 15:20:00,42.47,42.55,42.47,42.51,34520.0,38.1767,38.2486,38.1767,38.2126,34520.0
2019-06-19 15:25:00,42.51,42.52,42.41,42.42,27252.0,38.2126,38.2216,38.1227,38.1317,27252.0
2019-06-19 15:30:00,42.43,42.48,42.43,42.47,46272.0,38.1407,38.1857,38.1407,38.1767,46272.0
2019-06-19 15:35:00,42.46,42.46,42.41,42.42,25236.0,38.1677,38.1677,38.1227,38.1317,25236.0
2019-06-19 15:40:00,42.42,42.52,42.4,42.48,160364.0,38.1317,38.2216,38.1137,38.1857,160364.0
2019-06-19 15:45:00,42.48,42.53,42.45,42.45,64264.0,38.1857,38.2306,38.1587,38.1587,64264.0
2019-06-19 15:50:00,42.47,42.5,42.45,42.47,119486.0,38.1767,38.2036,38.1587,38.1767,119486.0
2019-06-19 15:55:00,42.47,42.48,42.37,42.37,392082.0,38.1767,38.1857,38.0868,38.0868,392082.0
2019-06-20 09:30:00,43.5,43.58,42.95,43.2,73698.0,39.1025,39.1745,38.6081,38.8329,73698.0
2019-06-20 09:35:00,43.2,43.25,42.91,43.02,18062.0,38.8329,38.8778,38.5722,38.6711,18062.0
2019-06-20 09:40:00,42.99,43.05,42.79,42.79,14480.0,38.6441,38.698,38.4643,38.4643,14480.0
2019-06-20 09:45:00,42.85,43.01,42.75,42.8,11716.0,38.5182,38.6621,38.4284,38.4733,11716.0
2019-06-20 09:50:00,42.86,42.99,42.8,42.99,24320.0,38.5272,38.6441,38.4733,38.6441,24320.0
2019-06-20 09:55:00,42.97,43.02,42.9,42.91,10258.0,38.6261,38.6711,38.5632,38.5722,10258.0
2019-06-20 10:00:00,42.95,43.07,42.94,43.06,35174.0,38.6081,38.716,38.5992,38.707,35174.0
2019-06-20 10:05:00,43.04,43.11,43.02,43.07,6700.0,38.689,38.752,38.6711,38.716,6700.0
2019-06-20 10:10:00,43.08,43.13,43.02,43.1,13626.0,38.725,38.7699,38.6711,38.743,13626.0
2019-06-20 10:15:00,43.12,43.13,43.01,43.02,8200.0,38.761,38.7699,38.6621,38.6711,8200.0
2019-06-20 10:20:00,43.01,43.01,42.93,43.0,4000.0,38.6621,38.6621,38.5902,38.6531,4000.0
2019-06-20 10:25:00,42.99,43.05,42.93,42.94,5610.0,38.6441,38.698,38.5902,38.5992,5610.0
2019-06-20 10:30:00,42.95,43.02,42.9,42.97,11788.0,38.6081,38.6711,38.5632,38.6261,11788.0
2019-06-20 10:35:00,42.99,43.02,42.94,42.99,6512.0,38.6441,38.6711,38.5992,38.6441,6512.0
2019-06-20 10:40:00,42.95,43.04,42.95,42.99,6750.0,38.6081,38.689,38.6081,38.6441,6750.0
2019-06-20 10:45:00,42.97,43.02,42.94,43.02,5880.0,38.6261,38.6711,38.5992,38.6711,5880.0
2019-06-20 10:50:00,43.0,43.02,42.92,42.98,8340.0,38.6531,38.6711,38.5812,38.6351,8340.0
2019-06-20 10:55:00,42.96,42.96,42.88,42.88,6730.0,38.6171,38.6171,38.5452,38.5452,6730.0
2019-06-20 11:00:00,42.9,42.99,42.9,42.93,7872.0,38.5632,38.6441,38.5632,38.5902,7872.0
2019-06-20 11:05:00,42.95,43.05,42.94,43.0,10562.0,38.6081,38.698,38.5992,38.6531,10562.0
2019-06-20 11:10:00,42.99,43.0,42.91,42.92,7580.0,38.6441,38.6531,38.5722,38.5812,7580.0
2019-06-20 11:15:00,42.92,42.93,42.79,42.85,23898.0,38.5812,38.5902,38.4643,38.5182,23898.0
2019-06-20 11:20:00,42.87,42.97,42.85,42.96,21652.0,38.5362,38.6261,38.5182,38.6171,21652.0
2019-06-20 11:25:00,42.97,43.0,42.93,42.94,33500.0,38.6261,38.6531,38.5902,38.5992,33500.0
2019-06-20 11:30:00,42.93,42.98,42.88,42.88,16866.0,38.5902,38.6351,38.5452,38.5452,16866.0
2019-06-20 11:35:00,42.89,42.93,42.85,42.9,16950.0,38.5542,38.5902,38.5182,38.5632,16950.0
2019-06-20 11:40:00,42.91,42.96,42.88,42.94,22948.0,38.5722,38.6171,38.5452,38.5992,22948.0
2019-06-20 11:45:00,42.94,43.06,42.92,43.05,65270.0,38.5992,38.707,38.5812,38.698,65270.0
2019-06-20 11:50:00,43.02,43.03,42.97,42.98,8432.0,38.6711,38.6801,38.6261,38.6351,8432.0
2019-06-20 11:55:00,42.98,42.99,42.95,42.95,4912.0,38.6351,38.6441,38.6081,38.6081,4912.0
2019-06-20 12:00:00,42.96,42.96,42.89,42.91,12004.0,38.6171,38.6171,38.5542,38.5722,12004.0
2019-06-20 12:05:00,42.92,42.92,42.82,42.83,22238.0,38.5812,38.5812,38.4913,38.5003,22238.0
2019-06-20 12:10:00,42.82,42.82,42.7,42.72,35000.0,38.4913,38.4913,38.3834,38.4014,35000.0
2019-06-20 12:15:00,42.71,42.73,42.62,42.66,6122.0,38.3924,38.4104,38.3115,38.3475,6122.0
2019-06-20 12:20:00,42.68,42.77,42.67,42.76,10470.0,38.3654,38.4463,38.3564,38.4373,10470.0
2019-06-20 12:25:00,42.79,42.81,42.74,42.77,32942.0,38.4643,38.4823,38.4194,38.4463,32942.0
2019-06-20 12:30:00,42.77,42.86,42.77,42.82,22046.0,38.4463,38.5272,38.4463,38.4913,22046.0
2019-06-20 12:35:00,42.79,42.79,42.76,42.76,3222.0,38.4643,38.4643,38.4373,38.4373,3222.0
2019-06-20 12:40:00,42.74,42.81,42.74,42.81,8108.0,38.4194,38.4823,38.4194,38.4823,8108.0
2019-06-20 12:45:00,42.81,42.84,42.78,42.84,7874.0,38.4823,38.5093,38.4553,38.5093,7874.0
2019-06-20 12:50:00,42.84,42.84,42.81,42.82,4250.0,38.5093,38.5093,38.4823,38.4913,4250.0
2019-06-20 12:55:00,42.8,42.87,42.77,42.85,10310.0,38.4733,38.5362,38.4463,38.5182,10310.0
2019-06-20 13:00:00,42.87,42.9,42.85,42.86,7612.0,38.5362,38.5632,38.5182,38.5272,7612.0
2019-06-20 13:05:00,42.85,42.91,42.85,42.91,3400.0,38.5182,38.5722,38.5182,38.5722,3400.0
2019-06-20 13:10:00,42.9,42.9,42.84,42.85,6470.0,38.5632,38.5632,38.5093,38.5182,6470.0
2019-06-20 13:15:00,42.85,42.85,42.77,42.78,8592.0,38.5182,38.5182,38.4463,38.4553,8592.0
2019-06-20 13:20:00,42.78,42.8,42.74,42.77,8132.0,38.4553,38.4733,38.4194,38.4463,8132.0
2019-06-20 13:25:00,42.77,42.85,42.77,42.85,12062.0,38.4463,38.5182,38.4463,38.5182,12062.0
2019-06-20 13:30:00,42.86,42.89,42.84,42.86,9006.0,38.5272,38.5542,38.5093,38.5272,9006.0
2019-06-20 13:35:00,42.85,42.86,42.83,42.83,14106.0,38.5182,38.5272,38.5003,38.5003,14106.0
2019-06-20 13:40:00,42.84,42.84,42.8,42.82,18328.0,38.5093,38.5093,38.4733,38.4913,18328.0
2019-06-20 13:45:00,42.82,42.87,42.81,42.85,15494.0,38.4913,38.5362,38.4823,38.5182,15494.0
2019-06-20 13:50:00,42.85,42.91,42.85,42.88,26664.0,38.5182,38.5722,38.5182,38.5452,26664.0
2019-06-20 13:55:00,42.88,42.9,42.84,42.88,37536.0,38.5452,38.5632,38.5093,38.5452,37536.0
2019-06-20 14:00:00,42.85,42.96,42.85,42.95,15216.0,38.5182,38.6171,38.5182,38.6081,15216.0
2019-06-20 14:05:00,42.96,42.97,42.93,42.96,8792.0,38.6171,38.6261,38.5902,38.6171,8792.0
2019-06-20 14:10:00,42.95,42.96,42.91,42.94,22216.0,38.6081,38.6171,38.5722,38.5992,22216.0
2019-06-20 14:15:00,42.91,42.98,42.91,42.98,6714.0,38.5722,38.6351,38.5722,38.6351,6714.0
2019-06-20 14:20:00,42.97,42.99,42.91,42.92,22528.0,38.6261,38.6441,38.5722,38.5812,22528.0
2019-06-20 14:25:00,42.92,42.97,42.9,42.96,28158.0,38.5812,38.6261,38.5632,38.6171,28158.0
2019-06-20 14:30:00,42.93,42.94,42.88,42.88,10218.0,38.5902,38.5992,38.5452,38.5452,10218.0
2019-06-20 14:35:00,42.92,42.92,42.85,42.88,6986.0,38.5812,38.5812,38.5182,38.5452,6986.0
2019-06-20 14:40:00,42.87,42.87,42.85,42.85,6936.0,38.5362,38.5362,38.5182,38.5182,6936.0
2019-06-20 14:45:00,42.84,42.86,42.83,42.85,7478.0,38.5093,38.5272,38.5003,38.5182,7478.0
2019-06-20 14:50:00,42.86,42.87,42.8,42.8,17344.0,38.5272,38.5362,38.4733,38.4733,17344.0
2019-06-20 14:55:00,42.78,42.79,42.74,42.75,11590.0,38.4553,38.4643,38.4194,38.4284,11590.0
2019-06-20 15:00:00,42.76,42.76,42.68,42.7,15290.0,38.4373,38.4373,38.3654,38.3834,15290.0
2019-06-20 15:05:00,42.7,42.71,42.68,42.69,11374.0,38.3834,38.3924,38.3654,38.3744,11374.0
2019-06-20 15:10:00,42.7,42.76,42.7,42.76,12418.0,38.3834,38.4373,38.3834,38.4373,12418.0
2019-06-20 15:15:00,42.77,42.81,42.74,42.81,6954.0,38.4463,38.4823,38.4194,38.4823,6954.0
2019-06-20 15:20:00,42.81,42.81,42.75,42.77,21476.0,38.4823,38.4823,38.4284,38.4463,21476.0
2019-06-20 15:25:00,42.77,42.78,42.73,42.77,21246.0,38.4463,38.4553,38.4104,38.4463,21246.0
2019-06-20 15:30:00,42.78,42.79,42.7,42.72,35680.0,38.4553,38.4643,38.3834,38.4014,35680.0
2019-06-20 15:35:00,42.72,42.77,42.72,42.73,31636.0,38.4014,38.4463,38.4014,38.4104,31636.0
2019-06-20 15:40:00,42.74,42.81,42.72,42.77,68306.0,38.4194,38.4823,38.4014,38.4463,68306.0
2019-06-20 15:45:00,42.76,42.8,42.74,42.77,66056.0,38.4373,38.4733,38.4194,38.4463,66056.0
2019-06-20 15:50:00,42.76,42.81,42.75,42.81,82036.0,38.4373,38.4823,38.4284,38.4823,82036.0
2019-06-20 15:55:00,42.82,42.88,42.77,42.77,301414.0,38.4913,38.5452,38.4463,38.4463,301414.0
2019-06-21 09:30:00,42.5,42.74,42.26,42.37,461496.0,38.2036,38.4194,37.9879,38.0868,461496.0
2019-06-21 09:35:00,42.38,42.51,42.33,42.33,24412.0,38.0958,38.2126,38.0508,38.0508,24412.0
2019-06-21 09:40:00,42.38,42.55,42.33,42.35,20340.0,38.0958,38.2486,38.0508,38.0688,20340.0
2019-06-21 09:45:00,42.35,42.51,42.26,42.44,41900.0,38.0688,38.2126,37.9879,38.1497,41900.0
2019-06-21 09:50:00,42.44,42.63,42.4,42.61,72078.0,38.1497,38.3205,38.1137,38.3025,72078.0
2019-06-21 09:55:00,42.63,42.73,42.52,42.55,35160.0,38.3205,38.4104,38.2216,38.2486,35160.0
2019-06-21 10:00:00,42.53,42.59,42.47,42.58,23402.0,38.2306,38.2845,38.1767,38.2755,23402.0
2019-06-21 10:05:00,42.56,42.59,42.48,42.55,12604.0,38.2576,38.2845,38.1857,38.2486,12604.0
2019-06-21 10:10:00,42.57,42.62,42.54,42.56,43414.0,38.2666,38.3115,38.2396,38.2576,43414.0
2019-06-21 10:15:00,42.56,42.65,42.55,42.63,8516.0,38.2576,38.3385,38.2486,38.3205,8516.0
2019-06-21 10:20:00,42.63,42.71,42.62,42.71,4400.0,38.3205,38.3924,38.3115,38.3924,4400.0
2019-06-21 10:25:00,42.65,42.7,42.63,42.66,8550.0,38.3385,38.3834,38.3205,38.3475,8550.0
2019-06-21 10:30:00,42.63,42.63,42.57,42.63,3600.0,38.3205,38.3205,38.2666,38.3205,3600.0
2019-06-21 10:35:00,42.61,42.63,42.56,42.6,8082.0,38.3025,38.3205,38.2576,38.2935,8082.0
2019-06-21 10:40:00,42.62,42.67,42.54,42.65,11418.0,38.3115,38.3564,38.2396,38.3385,11418.0
2019-06-21 10:45:00,42.62,42.74,42.62,42.71,6640.0,38.3115,38.4194,38.3115,38.3924,6640.0
2019-06-21 10:50:00,42.71,42.74,42.66,42.71,9984.0,38.3924,38.4194,38.3475,38.3924,9984.0
2019-06-21 10:55:00,42.68,42.74,42.67,42.74,6478.0,38.3654,38.4194,38.3564,38.4194,6478.0
2019-06-21 11:00:00,42.76,42.89,42.76,42.81,34570.0,38.4373,38.5542,38.4373,38.4823,34570.0
2019-06-21 11:05:00,42.79,42.94,42.77,42.92,284482.0,38.4643,38.5992,38.4463,38.5812,284482.0
2019-06-21 11:10:00,42.88,42.99,42.81,42.96,145588.0,38.5452,38.6441,38.4823,38.6171,145588.0
2019-06-21 11:15:00,42.97,42.97,42.88,42.9,42444.0,38.6261,38.6261,38.5452,38.5632,42444.0
2019-06-21 11:20:00,42.89,42.96,42.88,42.88,40792.0,38.5542,38.6171,38.5452,38.5452,40792.0
2019-06-21 11:25:00,42.86,42.9,42.82,42.85,25496.0,38.5272,38.5632,38.4913,38.5182,25496.0
2019-06-21 11:30:00,42.85,42.87,42.81,42.84,23348.0,38.5182,38.5362,38.4823,38.5093,23348.0
2019-06-21 11:35:00,42.83,42.88,42.77,42.77,15392.0,38.5003,38.5452,38.4463,38.4463,15392.0
2019-06-21 11:40:00,42.77,42.8,42.71,42.71,13734.0,38.4463,38.4733,38.3924,38.3924,13734.0
2019-06-21 11:45:00,42.73,42.77,42.7,42.7,15016.0,38.4104,38.4463,38.3834,38.3834,15016.0
2019-06-21 11:50:00,42.74,42.74,42.63,42.65,9806.0,38.4194,38.4194,38.3205,38.3385,9806.0
2019-06-21 11:55:00,42.65,42.68,42.63,42.65,55176.0,38.3385,38.3654,38.3205,38.3385,55176.0
2019-06-21 12:00:00,42.64,42.65,42.61,42.61,21200.0,38.3295,38.3385,38.3025,38.3025,21200.0
2019-06-21 12:05:00,42.6,42.62,42.57,42.62,5356.0,38.2935,38.3115,38.2666,38.3115,5356.0
2019-06-21 12:10:00,42.6,42.62,42.58,42.59,5816.0,38.2935,38.3115,38.2755,38.2845,5816.0
2019-06-21 12:15:00,42.59,42.59,42.5,42.5,7500.0,38.2845,38.2845,38.2036,38.2036,7500.0
2019-06-21 12:20:00,42.49,42.57,42.49,42.52,7772.0,38.1946,38.2666,38.1946,38.2216,7772.0
2019-06-21 12:25:00,42.53,42.62,42.53,42.62,9614.0,38.2306,38.3115,38.2306,38.3115,9614.0
2019-06-21 12:30:00,42.59,42.63,42.59,42.61,6802.0,38.2845,38.3205,38.2845,38.3025,6802.0
2019-06-21 12:35:00,42.6,42.68,42.59,42.68,22288.0,38.2935,38.3654,38.2845,38.3654,22288.0
2019-06-21 12:40:00,42.65,42.67,42.62,42.66,21092.0,38.3385,38.3564,38.3115,38.3475,21092.0
2019-06-21 12:45:00,42.66,42.77,42.64,42.77,44266.0,38.3475,38.4463,38.3295,38.4463,44266.0
2019-06-21 12:50:00,42.77,42.77,42.66,42.66,12520.0,38.4463,38.4463,38.3475,38.3475,12520.0
2019-06-21 12:55:00,42.66,42.68,42.66,42.68,3832.0,38.3475,38.3654,38.3475,38.3654,3832.0
2019-06-21 13:00:00,42.68,42.68,42.62,42.64,18596.0,38.3654,38.3654,38.3115,38.3295,18596.0
2019-06-21 13:05:00,42.67,42.68,42.66,42.67,7066.0,38.3564,38.3654,38.3475,38.3564,7066.0
2019-06-21 13:10:00,42.67,42.68,42.62,42.63,16462.0,38.3564,38.3654,38.3115,38.3205,16462.0
2019-06-21 13:15:00,42.64,42.65,42.63,42.64,3630.0,38.3295,38.3385,38.3205,38.3295,3630.0
2019-06-21 13:20:00,42.65,42.66,42.62,42.62,12172.0,38.3385,38.3475,38.3115,38.3115,12172.0
2019-06-21 13:25:00,42.64,42.64,42.6,42.62,13088.0,38.3295,38.3295,38.2935,38.3115,13088.0
2019-06-21 13:30:00,42.62,42.64,42.55,42.55,11738.0,38.3115,38.3295,38.2486,38.2486,11738.0
2019-06-21 13:35:00,42.55,42.56,42.51,42.54,6400.0,38.2486,38.2576,38.2126,38.2396,6400.0
2019-06-21 13:40:00,42.54,42.54,42.49,42.49,7596.0,38.2396,38.2396,38.1946,38.1946,7596.0
2019-06-21 13:45:00,42.49,42.57,42.49,42.56,8532.0,38.1946,38.2666,38.1946,38.2576,8532.0
2019-06-21 13:50:00,42.57,42.59,42.53,42.56,9442.0,38.2666,38.2845,38.2306,38.2576,9442.0
2019-06-21 13:55:00,42.55,42.6,42.54,42.59,14686.0,38.2486,38.2935,38.2396,38.2845,14686.0
2019-06-21 14:00:00,42.59,42.62,42.57,42.61,22100.0,38.2845,38.3115,38.2666,38.3025,22100.0
2019-06-21 14:05:00,42.62,42.63,42.56,42.59,9792.0,38.3115,38.3205,38.2576,38.2845,9792.0
2019-06-21 14:10:00,42.58,42.59,42.55,42.57,12116.0,38.2755,38.2845,38.2486,38.2666,12116.0
2019-06-21 14:15:00,42.56,42.58,42.55,42.57,4706.0,38.2576,38.2755,38.2486,38.2666,4706.0
2019-06-21 14:20:00,42.56,42.6,42.55,42.59,7750.0,38.2576,38.2935,38.2486,38.2845,7750.0
2019-06-21 14:25:00,42.59,42.59,42.54,42.54,7800.0,38.2845,38.2845,38.2396,38.2396,7800.0
2019-06-21 14:30:00,42.55,42.57,42.52,42.57,14668.0,38.2486,38.2666,38.2216,38.2666,14668.0
2019-06-21 14:35:00,42.56,42.56,42.5,42.53,12490.0,38.2576,38.2576,38.2036,38.2306,12490.0
2019-06-21 14:40:00,42.52,42.54,42.48,42.49,39298.0,38.2216,38.2396,38.1857,38.1946,39298.0
2019-06-21 14:45:00,42.49,42.54,42.49,42.54,18712.0,38.1946,38.2396,38.1946,38.2396,18712.0
2019-06-21 14:50:00,42.55,42.61,42.54,42.6,9796.0,38.2486,38.3025,38.2396,38.2935,9796.0
2019-06-21 14:55:00,42.58,42.6,42.56,42.56,8634.0,38.2755,38.2935,38.2576,38.2576,8634.0
2019-06-21 15:00:00,42.56,42.63,42.56,42.63,6800.0,38.2576,38.3205,38.2576,38.3205,6800.0
2019-06-21 15:05:00,42.62,42.66,42.59,42.66,12008.0,38.3115,38.3475,38.2845,38.3475,12008.0
2019-06-21 15:10:00,42.65,42.71,42.63,42.71,16854.0,38.3385,38.3924,38.3205,38.3924,16854.0
2019-06-21 15:15:00,42.71,42.71,42.69,42.69,11032.0,38.3924,38.3924,38.3744,38.3744,11032.0
2019-06-21 15:20:00,42.7,42.71,42.65,42.65,16256.0,38.3834,38.3924,38.3385,38.3385,16256.0
2019-06-21 15:25:00,42.66,42.69,42.65,42.68,22618.0,38.3475,38.3744,38.3385,38.3654,22618.0
2019-06-21 15:30:00,42.69,42.73,42.68,42.7,23242.0,38.3744,38.4104,38.3654,38.3834,23242.0
2019-06-21 15:35:00,42.7,42.71,42.66,42.69,19878.0,38.3834,38.3924,38.3475,38.3744,19878.0
2019-06-21 15:40:00,42.7,42.71,42.64,42.64,61924.0,38.3834,38.3924,38.3295,38.3295,61924.0
2019-06-21 15:45:00,42.65,42.67,42.56,42.58,33666.0,38.3385,38.3564,38.2576,38.2755,33666.0
2019-06-21 15:50:00,42.57,42.65,42.55,42.62,55070.0,38.2666,38.3385,38.2486,38.3115,55070.0
2019-06-21 15:55:00,42.64,42.81,42.51,42.55,984122.0,38.3295,38.4823,38.2126,38.2486,984122.0
2019-06-24 09:30:00,42.56,42.8,42.56,42.67,37028.0,38.2576,38.4733,38.2576,38.3564,37028.0
2019-06-24 09:35:00,42.6,42.68,42.48,42.48,19272.0,38.2935,38.3654,38.1857,38.1857,19272.0
2019-06-24 09:40:00,42.55,42.58,42.43,42.43,43570.0,38.2486,38.2755,38.1407,38.1407,43570.0
2019-06-24 09:45:00,42.48,42.52,42.35,42.41,14020.0,38.1857,38.2216,38.0688,38.1227,14020.0
2019-06-24 09:50:00,42.43,42.51,42.36,42.45,68856.0,38.1407,38.2126,38.0778,38.1587,68856.0
2019-06-24 09:55:00,42.45,42.52,42.34,42.51,30282.0,38.1587,38.2216,38.0598,38.2126,30282.0
2019-06-24 10:00:00,42.47,42.53,42.38,42.46,47872.0,38.1767,38.2306,38.0958,38.1677,47872.0
2019-06-24 10:05:00,42.48,42.56,42.44,42.56,48918.0,38.1857,38.2576,38.1497,38.2576,48918.0
2019-06-24 10:10:00,42.58,42.64,42.5,42.52,44982.0,38.2755,38.3295,38.2036,38.2216,44982.0
2019-06-24 10:15:00,42.54,42.58,42.49,42.53,27252.0,38.2396,38.2755,38.1946,38.2306,27252.0
2019-06-24 10:20:00,42.52,42.53,42.45,42.52,12286.0,38.2216,38.2306,38.1587,38.2216,12286.0
2019-06-24 10:25:00,42.52,42.54,42.45,42.54,28682.0,38.2216,38.2396,38.1587,38.2396,28682.0
2019-06-24 10:30:00,42.58,42.63,42.54,42.56,55000.0,38.2755,38.3205,38.2396,38.2576,55000.0
2019-06-24 10:35:00,42.56,42.59,42.51,42.51,16138.0,38.2576,38.2845,38.2126,38.2126,16138.0
2019-06-24 10:40:00,42.53,42.53,42.46,42.52,5800.0,38.2306,38.2306,38.1677,38.2216,5800.0
2019-06-24 10:45:00,42.52,42.62,42.52,42.56,18984.0,38.2216,38.3115,38.2216,38.2576,18984.0
2019-06-24 10:50:00,42.57,42.62,42.56,42.57,8758.0,38.2666,38.3115,38.2576,38.2666,8758.0
2019-06-24 10:55:00,42.57,42.61,42.52,42.6,35830.0,38.2666,38.3025,38.2216,38.2935,35830.0
2019-06-24 11:00:00,42.61,42.62,42.52,42.55,17344.0,38.3025,38.3115,38.2216,38.2486,17344.0
2019-06-24 11:05:00,42.57,42.59,42.51,42.51,26330.0,38.2666,38.2845,38.2126,38.2126,26330.0
2019-06-24 11:10:00,42.52,42.61,42.52,42.59,15044.0,38.2216,38.3025,38.2216,38.2845,15044.0
2019-06-24 11:15:00,42.61,42.62,42.52,42.52,15784.0,38.3025,38.3115,38.2216,38.2216,15784.0
2019-06-24 11:20:00,42.54,42.55,42.5,42.55,7548.0,38.2396,38.2486,38.2036,38.2486,7548.0
2019-06-24 11:25:00,42.55,42.58,42.52,42.58,20556.0,38.2486,38.2755,38.2216,38.2755,20556.0
2019-06-24 11:30:00,42.58,42.59,42.51,42.56,29162.0,38.2755,38.2845,38.2126,38.2576,29162.0
2019-06-24 11:35:00,42.55,42.57,42.51,42.55,6600.0,38.2486,38.2666,38.2126,38.2486,6600.0
2019-06-24 11:40:00,42.56,42.59,42.55,42.57,6838.0,38.2576,38.2845,38.2486,38.2666,6838.0
2019-06-24 11:45:00,42.56,42.56,42.49,42.53,19004.0,38.2576,38.2576,38.1946,38.2306,19004.0
2019-06-24 11:50:00,42.55,42.58,42.51,42.52,8496.0,38.2486,38.2755,38.2126,38.2216,8496.0
2019-06-24 11:55:00,42.52,42.58,42.52,42.52,11258.0,38.2216,38.2755,38.2216,38.2216,11258.0
2019-06-24 12:00:00,42.54,42.59,42.52,42.56,5800.0,38.2396,38.2845,38.2216,38.2576,5800.0
2019-06-24 12:05:00,42.54,42.59,42.53,42.56,10674.0,38.2396,38.2845,38.2306,38.2576,10674.0
2019-06-24 12:10:00,42.57,42.57,42.48,42.49,6704.0,38.2666,38.2666,38.1857,38.1946,6704.0
2019-06-24 12:15:00,42.5,42.57,42.49,42.57,10950.0,38.2036,38.2666,38.1946,38.2666,10950.0
2019-06-24 12:20:00,42.56,42.6,42.56,42.59,8050.0,38.2576,38.2935,38.2576,38.2845,8050.0
2019-06-24 12:25:00,42.59,42.59,42.56,42.57,14284.0,38.2845,38.2845,38.2576,38.2666,14284.0
2019-06-24 12:30:00,42.57,42.59,42.55,42.59,18210.0,38.2666,38.2845,38.2486,38.2845,18210.0
2019-06-24 12:35:00,42.59,42.6,42.58,42.6,8558.0,38.2845,38.2935,38.2755,38.2935,8558.0
2019-06-24 12:40:00,42.59,42.6,42.56,42.59,13580.0,38.2845,38.2935,38.2576,38.2845,13580.0
2019-06-24 12:45:00,42.59,42.65,42.56,42.65,18948.0,38.2845,38.3385,38.2576,38.3385,18948.0
2019-06-24 12:50:00,42.65,42.7,42.65,42.68,12244.0,38.3385,38.3834,38.3385,38.3654,12244.0
2019-06-24 12:55:00,42.7,42.7,42.67,42.7,6600.0,38.3834,38.3834,38.3564,38.3834,6600.0
2019-06-24 13:00:00,42.69,42.7,42.67,42.68,11622.0,38.3744,38.3834,38.3564,38.3654,11622.0
2019-06-24 13:05:00,42.68,42.7,42.68,42.69,7610.0,38.3654,38.3834,38.3654,38.3744,7610.0
2019-06-24 13:10:00,42.69,42.71,42.69,42.7,21636.0,38.3744,38.3924,38.3744,38.3834,21636.0
2019-06-24 13:15:00,42.7,42.76,42.7,42.74,50084.0,38.3834,38.4373,38.3834,38.4194,50084.0
2019-06-24 13:20:00,42.74,42.75,42.73,42.73,11938.0,38.4194,38.4284,38.4104,38.4104,11938.0
2019-06-24 13:25:00,42.74,42.76,42.72,42.73,8016.0,38.4194,38.4373,38.4014,38.4104,8016.0
2019-06-24 13:30:00,42.73,42.74,42.73,42.74,10226.0,38.4104,38.4194,38.4104,38.4194,10226.0
2019-06-24 13:35:00,42.74,42.75,42.73,42.75,7150.0,38.4194,38.4284,38.4104,38.4284,7150.0
2019-06-24 13:40:00,42.75,42.75,42.69,42.7,13044.0,38.4284,38.4284,38.3744,38.3834,13044.0
2019-06-24 13:45:00,42.7,42.71,42.68,42.69,7562.0,38.3834,38.3924,38.3654,38.3744,7562.0
2019-06-24 13:50:00,42.7,42.71,42.68,42.71,25120.0,38.3834,38.3924,38.3654,38.3924,25120.0
2019-06-24 13:55:00,42.71,42.73,42.7,42.71,20898.0,38.3924,38.4104,38.3834,38.3924,20898.0
2019-06-24 14:00:00,42.72,42.72,42.7,42.7,6000.0,38.4014,38.4014,38.3834,38.3834,6000.0
2019-06-24 14:05:00,42.71,42.72,42.7,42.7,6658.0,38.3924,38.4014,38.3834,38.3834,6658.0
2019-06-24 14:10:00,42.71,42.72,42.7,42.7,6476.0,38.3924,38.4014,38.3834,38.3834,6476.0
2019-06-24 14:15:00,42.7,42.72,42.7,42.7,7884.0,38.3834,38.4014,38.3834,38.3834,7884.0
2019-06-24 14:20:00,42.71,42.72,42.66,42.67,9354.0,38.3924,38.4014,38.3475,38.3564,9354.0
2019-06-24 14:25:00,42.67,42.67,42.62,42.62,2996.0,38.3564,38.3564,38.3115,38.3115,2996.0
2019-06-24 14:30:00,42.62,42.65,42.6,42.63,5062.0,38.3115,38.3385,38.2935,38.3205,5062.0
2019-06-24 14:35:00,42.63,42.65,42.62,42.64,9140.0,38.3205,38.3385,38.3115,38.3295,9140.0
2019-06-24 14:40:00,42.64,42.64,42.6,42.6,22190.0,38.3295,38.3295,38.2935,38.2935,22190.0
2019-06-24 14:45:00,42.59,42.6,42.54,42.55,6202.0,38.2845,38.2935,38.2396,38.2486,6202.0
2019-06-24 14:50:00,42.56,42.58,42.55,42.56,12516.0,38.2576,38.2755,38.2486,38.2576,12516.0
2019-06-24 14:55:00,42.56,42.59,42.56,42.58,11746.0,38.2576,38.2845,38.2576,38.2755,11746.0
2019-06-24 15:00:00,42.59,42.6,42.56,42.56,16748.0,38.2845,38.2935,38.2576,38.2576,16748.0
2019-06-24 15:05:00,42.57,42.59,42.56,42.56,5506.0,38.2666,38.2845,38.2576,38.2576,5506.0
2019-06-24 15:10:00,42.58,42.6,42.54,42.6,8256.0,38.2755,38.2935,38.2396,38.2935,8256.0
2019-06-24 15:15:00,42.6,42.6,42.58,42.58,10650.0,38.2935,38.2935,38.2755,38.2755,10650.0
2019-06-24 15:20:00,42.58,42.62,42.58,42.59,13044.0,38.2755,38.3115,38.2755,38.2845,13044.0
2019-06-24 15:25:00,42.59,42.59,42.57,42.57,7542.0,38.2845,38.2845,38.2666,38.2666,7542.0
2019-06-24 15:30:00,42.56,42.57,42.52,42.54,24004.0,38.2576,38.2666,38.2216,38.2396,24004.0
2019-06-24 15:35:00,42.54,42.55,42.53,42.54,17294.0,38.2396,38.2486,38.2306,38.2396,17294.0
2019-06-24 15:40:00,42.55,42.6,42.54,42.59,42086.0,38.2486,38.2935,38.2396,38.2845,42086.0
2019-06-24 15:45:00,42.59,42.59,42.52,42.52,43484.0,38.2845,38.2845,38.2216,38.2216,43484.0
2019-06-24 15:50:00,42.51,42.56,42.5,42.54,56608.0,38.2126,38.2576,38.2036,38.2396,56608.0
2019-06-24 15:55:00,42.55,42.58,42.52,42.58,161196.0,38.2486,38.2755,38.2216,38.2755,161196.0
2019-06-25 09:30:00,43.42,43.42,42.82,42.99,61716.0,39.0306,39.0306,38.4913,38.6441,61716.0
2019-06-25 09:35:00,42.96,43.0,42.78,42.9,30680.0,38.6171,38.6531,38.4553,38.5632,30680.0
2019-06-25 09:40:00,42.94,43.08,42.85,43.08,24026.0,38.5992,38.725,38.5182,38.725,24026.0
2019-06-25 09:45:00,43.04,43.07,42.89,42.96,9800.0,38.689,38.716,38.5542,38.6171,9800.0
2019-06-25 09:50:00,42.99,43.11,42.94,43.11,55628.0,38.6441,38.752,38.5992,38.752,55628.0
2019-06-25 09:55:00,43.11,43.16,43.05,43.08,10432.0,38.752,38.7969,38.698,38.725,10432.0
2019-06-25 10:00:00,43.1,43.13,43.06,43.06,11404.0,38.743,38.7699,38.707,38.707,11404.0
2019-06-25 10:05:00,43.08,43.17,43.06,43.17,8054.0,38.725,38.8059,38.707,38.8059,8054.0
2019-06-25 10:10:00,43.18,43.23,43.1,43.16,15000.0,38.8149,38.8598,38.743,38.7969,15000.0
2019-06-25 10:15:00,43.17,43.24,43.13,43.2,40492.0,38.8059,38.8688,38.7699,38.8329,40492.0
2019-06-25 10:20:00,43.19,43.21,43.13,43.19,16154.0,38.8239,38.8419,38.7699,38.8239,16154.0
2019-06-25 10:25:00,43.2,43.26,43.18,43.22,17348.0,38.8329,38.8868,38.8149,38.8508,17348.0
2019-06-25 10:30:00,43.21,43.31,43.21,43.24,17246.0,38.8419,38.9317,38.8419,38.8688,17246.0
2019-06-25 10:35:00,43.24,43.31,43.21,43.22,33848.0,38.8688,38.9317,38.8419,38.8508,33848.0
2019-06-25 10:40:00,43.23,43.33,43.22,43.3,34400.0,38.8598,38.9497,38.8508,38.9228,34400.0
2019-06-25 10:45:00,43.3,43.31,43.21,43.21,18472.0,38.9228,38.9317,38.8419,38.8419,18472.0
2019-06-25 10:50:00,43.22,43.3,43.16,43.18,12200.0,38.8508,38.9228,38.7969,38.8149,12200.0
2019-06-25 10:55:00,43.17,43.17,43.06,43.1,7590.0,38.8059,38.8059,38.707,38.743,7590.0
2019-06-25 11:00:00,43.12,43.17,43.08,43.16,18984.0,38.761,38.8059,38.725,38.7969,18984.0
2019-06-25 11:05:00,43.16,43.21,43.11,43.15,13684.0,38.7969,38.8419,38.752,38.7879,13684.0
2019-06-25 11:10:00,43.17,43.19,43.15,43.17,8732.0,38.8059,38.8239,38.7879,38.8059,8732.0
2019-06-25 11:15:00,43.17,43.17,43.07,43.08,11016.0,38.8059,38.8059,38.716,38.725,11016.0
2019-06-25 11:20:00,43.06,43.12,43.06,43.12,4400.0,38.707,38.761,38.707,38.761,4400.0
2019-06-25 11:25:00,43.12,43.13,43.06,43.08,24294.0,38.761,38.7699,38.707,38.725,24294.0
2019-06-25 11:30:00,43.1,43.13,43.08,43.09,6200.0,38.743,38.7699,38.725,38.734,6200.0
2019-06-25 11:35:00,43.09,43.1,42.9,42.96,16836.0,38.734,38.743,38.5632,38.6171,16836.0
2019-06-25 11:40:00,42.96,42.97,42.93,42.93,8830.0,38.6171,38.6261,38.5902,38.5902,8830.0
2019-06-25 11:45:00,42.93,42.98,42.93,42.98,10612.0,38.5902,38.6351,38.5902,38.6351,10612.0
2019-06-25 11:50:00,42.97,42.98,42.91,42.91,6100.0,38.6261,38.6351,38.5722,38.5722,6100.0
2019-06-25 11:55:00,42.9,42.92,42.88,42.9,10220.0,38.5632,38.5812,38.5452,38.5632,10220.0
2019-06-25 12:00:00,42.9,42.91,42.81,42.81,12386.0,38.5632,38.5722,38.4823,38.4823,12386.0
2019-06-25 12:05:00,42.8,42.87,42.77,42.87,13400.0,38.4733,38.5362,38.4463,38.5362,13400.0
2019-06-25 12:10:00,42.88,42.94,42.86,42.91,8200.0,38.5452,38.5992,38.5272,38.5722,8200.0
2019-06-25 12:15:00,42.9,42.9,42.84,42.85,5000.0,38.5632,38.5632,38.5093,38.5182,5000.0
2019-06-25 12:20:00,42.84,42.85,42.81,42.83,5066.0,38.5093,38.5182,38.4823,38.5003,5066.0
2019-06-25 12:25:00,42.84,42.86,42.8,42.86,9606.0,38.5093,38.5272,38.4733,38.5272,9606.0
2019-06-25 12:30:00,42.86,42.88,42.83,42.84,6000.0,38.5272,38.5452,38.5003,38.5093,6000.0
2019-06-25 12:35:00,42.85,42.85,42.76,42.77,12000.0,38.5182,38.5182,38.4373,38.4463,12000.0
2019-06-25 12:40:00,42.77,42.81,42.76,42.77,8100.0,38.4463,38.4823,38.4373,38.4463,8100.0
2019-06-25 12:45:00,42.77,42.77,42.69,42.74,25466.0,38.4463,38.4463,38.3744,38.4194,25466.0
2019-06-25 12:50:00,42.73,42.73,42.63,42.64,15000.0,38.4104,38.4104,38.3205,38.3295,15000.0
2019-06-25 12:55:00,42.63,42.63,42.56,42.56,20840.0,38.3205,38.3205,38.2576,38.2576,20840.0
2019-06-25 13:00:00,42.57,42.57,42.43,42.52,37710.0,38.2666,38.2666,38.1407,38.2216,37710.0
2019-06-25 13:05:00,42.51,42.54,42.46,42.54,26496.0,38.2126,38.2396,38.1677,38.2396,26496.0
2019-06-25 13:10:00,42.52,42.53,42.45,42.46,19976.0,38.2216,38.2306,38.1587,38.1677,19976.0
2019-06-25 13:15:00,42.49,42.5,42.42,42.44,24292.0,38.1946,38.2036,38.1317,38.1497,24292.0
2019-06-25 13:20:00,42.45,42.48,42.43,42.47,15338.0,38.1587,38.1857,38.1407,38.1767,15338.0
2019-06-25 13:25:00,42.48,42.51,42.46,42.47,24000.0,38.1857,38.2126,38.1677,38.1767,24000.0
2019-06-25 13:30:00,42.46,42.47,42.41,42.46,71564.0,38.1677,38.1767,38.1227,38.1677,71564.0
2019-06-25 13:35:00,42.47,42.57,42.47,42.49,30120.0,38.1767,38.2666,38.1767,38.1946,30120.0
2019-06-25 13:40:00,42.5,42.57,42.49,42.55,28406.0,38.2036,38.2666,38.1946,38.2486,28406.0
2019-06-25 13:45:00,42.55,42.57,42.54,42.56,21868.0,38.2486,38.2666,38.2396,38.2576,21868.0
2019-06-25 13:50:00,42.56,42.56,42.48,42.49,36846.0,38.2576,38.2576,38.1857,38.1946,36846.0
2019-06-25 13:55:00,42.51,42.51,42.47,42.48,6080.0,38.2126,38.2126,38.1767,38.1857,6080.0
2019-06-25 14:00:00,42.47,42.51,42.47,42.49,10756.0,38.1767,38.2126,38.1767,38.1946,10756.0
2019-06-25 14:05:00,42.49,42.52,42.48,42.52,25990.0,38.1946,38.2216,38.1857,38.2216,25990.0
2019-06-25 14:10:00,42.52,42.53,42.49,42.51,21156.0,38.2216,38.2306,38.1946,38.2126,21156.0
2019-06-25 14:15:00,42.49,42.53,42.49,42.51,20468.0,38.1946,38.2306,38.1946,38.2126,20468.0
2019-06-25 14:20:00,42.51,42.52,42.48,42.48,20786.0,38.2126,38.2216,38.1857,38.1857,20786.0
2019-06-25 14:25:00,42.47,42.48,42.42,42.44,12036.0,38.1767,38.1857,38.1317,38.1497,12036.0
2019-06-25 14:30:00,42.45,42.46,42.35,42.35,15000.0,38.1587,38.1677,38.0688,38.0688,15000.0
2019-06-25 14:35:00,42.33,42.34,42.17,42.2,34842.0,38.0508,38.0598,37.907,37.934,34842.0
2019-06-25 14:40:00,42.21,42.23,42.17,42.19,16184.0,37.9429,37.9609,37.907,37.925,16184.0
2019-06-25 14:45:00,42.19,42.21,42.17,42.21,10506.0,37.925,37.9429,37.907,37.9429,10506.0
2019-06-25 14:50:00,42.21,42.22,42.16,42.2,12602.0,37.9429,37.9519,37.898,37.934,12602.0
2019-06-25 14:55:00,42.2,42.3,42.2,42.24,14202.0,37.934,38.0238,37.934,37.9699,14202.0
2019-06-25 15:00:00,42.26,42.28,42.24,42.28,19290.0,37.9879,38.0059,37.9699,38.0059,19290.0
2019-06-25 15:05:00,42.29,42.35,42.29,42.35,21330.0,38.0149,38.0688,38.0149,38.0688,21330.0
2019-06-25 15:10:00,42.36,42.36,42.25,42.27,17496.0,38.0778,38.0778,37.9789,37.9969,17496.0
2019-06-25 15:15:00,42.27,42.27,42.22,42.23,16994.0,37.9969,37.9969,37.9519,37.9609,16994.0
2019-06-25 15:20:00,42.22,42.27,42.22,42.24,17940.0,37.9519,37.9969,37.9519,37.9699,17940.0
2019-06-25 15:25:00,42.24,42.3,42.2,42.27,14674.0,37.9699,38.0238,37.934,37.9969,14674.0
2019-06-25 15:30:00,42.27,42.29,42.23,42.27,16588.0,37.9969,38.0149,37.9609,37.9969,16588.0
2019-06-25 15:35:00,42.27,42.3,42.24,42.28,18520.0,37.9969,38.0238,37.9699,38.0059,18520.0
2019-06-25 15:40:00,42.27,42.27,42.23,42.23,23400.0,37.9969,37.9969,37.9609,37.9609,23400.0
2019-06-25 15:45:00,42.23,42.27,42.2,42.22,28380.0,37.9609,37.9969,37.934,37.9519,28380.0
2019-06-25 15:50:00,42.22,42.22,42.09,42.1,64592.0,37.9519,37.9519,37.8351,37.8441,64592.0
2019-06-25 15:55:00,42.11,42.12,41.93,41.97,486336.0,37.8531,37.862,37.6913,37.7272,486336.0
2019-06-26 09:30:00,42.47,43.06,42.47,43.06,184992.0,38.1767,38.707,38.1767,38.707,184992.0
2019-06-26 09:35:00,43.1,43.29,43.02,43.11,70610.0,38.743,38.9138,38.6711,38.752,70610.0
2019-06-26 09:40:00,43.2,43.37,43.12,43.23,134624.0,38.8329,38.9857,38.761,38.8598,134624.0
2019-06-26 09:45:00,43.22,43.35,43.15,43.34,106364.0,38.8508,38.9677,38.7879,38.9587,106364.0
2019-06-26 09:50:00,43.34,43.36,43.08,43.27,75544.0,38.9587,38.9767,38.725,38.8958,75544.0
2019-06-26 09:55:00,43.29,43.45,43.26,43.34,75362.0,38.9138,39.0576,38.8868,38.9587,75362.0
2019-06-26 10:00:00,43.31,43.38,43.23,43.37,169042.0,38.9317,38.9947,38.8598,38.9857,169042.0
2019-06-26 10:05:00,43.37,43.42,43.24,43.3,65586.0,38.9857,39.0306,38.8688,38.9228,65586.0
2019-06-26 10:10:00,43.29,43.3,43.14,43.15,17326.0,38.9138,38.9228,38.7789,38.7879,17326.0
2019-06-26 10:15:00,43.19,43.23,43.14,43.21,20640.0,38.8239,38.8598,38.7789,38.8419,20640.0
2019-06-26 10:20:00,43.22,43.28,43.18,43.22,24396.0,38.8508,38.9048,38.8149,38.8508,24396.0
2019-06-26 10:25:00,43.18,43.24,43.1,43.19,35236.0,38.8149,38.8688,38.743,38.8239,35236.0
2019-06-26 10:30:00,43.19,43.32,43.19,43.27,64070.0,38.8239,38.9407,38.8239,38.8958,64070.0
2019-06-26 10:35:00,43.27,43.3,43.23,43.27,124442.0,38.8958,38.9228,38.8598,38.8958,124442.0
2019-06-26 10:40:00,43.27,43.27,43.1,43.1,22266.0,38.8958,38.8958,38.743,38.743,22266.0
2019-06-26 10:45:00,43.09,43.2,43.07,43.2,24060.0,38.734,38.8329,38.716,38.8329,24060.0
2019-06-26 10:50:00,43.2,43.23,43.16,43.21,27146.0,38.8329,38.8598,38.7969,38.8419,27146.0
2019-06-26 10:55:00,43.19,43.33,43.18,43.31,21196.0,38.8239,38.9497,38.8149,38.9317,21196.0
2019-06-26 11:00:00,43.31,43.41,43.27,43.39,36640.0,38.9317,39.0216,38.8958,39.0037,36640.0
2019-06-26 11:05:00,43.4,43.48,43.4,43.45,35148.0,39.0126,39.0846,39.0126,39.0576,35148.0
2019-06-26 11:10:00,43.44,43.51,43.4,43.41,30480.0,39.0486,39.1115,39.0126,39.0216,30480.0
2019-06-26 11:15:00,43.38,43.56,43.38,43.56,31532.0,38.9947,39.1565,38.9947,39.1565,31532.0
2019-06-26 11:20:00,43.56,43.63,43.52,43.55,121432.0,39.1565,39.2194,39.1205,39.1475,121432.0
2019-06-26 11:25:00,43.55,43.6,43.49,43.59,54436.0,39.1475,39.1924,39.0936,39.1834,54436.0
2019-06-26 11:30:00,43.63,43.7,43.63,43.64,34196.0,39.2194,39.2823,39.2194,39.2284,34196.0
2019-06-26 11:35:00,43.64,43.65,43.58,43.64,23392.0,39.2284,39.2374,39.1745,39.2284,23392.0
2019-06-26 11:40:00,43.64,43.67,43.59,43.59,19910.0,39.2284,39.2554,39.1834,39.1834,19910.0
2019-06-26 11:45:00,43.58,43.69,43.57,43.69,24746.0,39.1745,39.2733,39.1655,39.2733,24746.0
2019-06-26 11:50:00,43.69,43.69,43.6,43.64,20788.0,39.2733,39.2733,39.1924,39.2284,20788.0
2019-06-26 11:55:00,43.62,43.65,43.59,43.61,28746.0,39.2104,39.2374,39.1834,39.2014,28746.0
2019-06-26 12:00:00,43.61,43.65,43.56,43.59,43244.0,39.2014,39.2374,39.1565,39.1834,43244.0
2019-06-26 12:05:00,43.59,43.66,43.59,43.6,13020.0,39.1834,39.2464,39.1834,39.1924,13020.0
2019-06-26 12:10:00,43.63,43.63,43.56,43.56,73074.0,39.2194,39.2194,39.1565,39.1565,73074.0
2019-06-26 12:15:00,43.58,43.62,43.54,43.55,13224.0,39.1745,39.2104,39.1385,39.1475,13224.0
2019-06-26 12:20:00,43.55,43.57,43.5,43.57,12650.0,39.1475,39.1655,39.1025,39.1655,12650.0
2019-06-26 12:25:00,43.59,43.62,43.58,43.61,6208.0,39.1834,39.2104,39.1745,39.2014,6208.0
2019-06-26 12:30:00,43.6,43.61,43.56,43.61,19268.0,39.1924,39.2014,39.1565,39.2014,19268.0
2019-06-26 12:35:00,43.61,43.65,43.61,43.63,16396.0,39.2014,39.2374,39.2014,39.2194,16396.0
2019-06-26 12:40:00,43.63,43.77,43.63,43.75,47526.0,39.2194,39.3452,39.2194,39.3273,47526.0
2019-06-26 12:45:00,43.76,43.77,43.59,43.6,130520.0,39.3363,39.3452,39.1834,39.1924,130520.0
2019-06-26 12:50:00,43.6,43.65,43.59,43.6,14476.0,39.1924,39.2374,39.1834,39.1924,14476.0
2019-06-26 12:55:00,43.59,43.6,43.53,43.53,10000.0,39.1834,39.1924,39.1295,39.1295,10000.0
2019-06-26 13:00:00,43.54,43.59,43.51,43.51,30460.0,39.1385,39.1834,39.1115,39.1115,30460.0
2019-06-26 13:05:00,43.52,43.52,43.48,43.49,38384.0,39.1205,39.1205,39.0846,39.0936,38384.0
2019-06-26 13:10:00,43.49,43.52,43.47,43.5,66058.0,39.0936,39.1205,39.0756,39.1025,66058.0
2019-06-26 13:15:00,43.51,43.53,43.48,43.49,14654.0,39.1115,39.1295,39.0846,39.0936,14654.0
2019-06-26 13:20:00,43.49,43.54,43.48,43.5,14128.0,39.0936,39.1385,39.0846,39.1025,14128.0
2019-06-26 13:25:00,43.51,43.56,43.49,43.5,17772.0,39.1115,39.1565,39.0936,39.1025,17772.0
2019-06-26 13:30:00,43.51,43.55,43.48,43.49,21242.0,39.1115,39.1475,39.0846,39.0936,21242.0
2019-06-26 13:35:00,43.5,43.52,43.46,43.52,19468.0,39.1025,39.1205,39.0666,39.1205,19468.0
2019-06-26 13:40:00,43.51,43.56,43.49,43.56,12110.0,39.1115,39.1565,39.0936,39.1565,12110.0
2019-06-26 13:45:00,43.56,43.58,43.47,43.5,15786.0,39.1565,39.1745,39.0756,39.1025,15786.0
2019-06-26 13:50:00,43.49,43.55,43.49,43.52,11992.0,39.0936,39.1475,39.0936,39.1205,11992.0
2019-06-26 13:55:00,43.53,43.57,43.52,43.57,10806.0,39.1295,39.1655,39.1205,39.1655,10806.0
2019-06-26 14:00:00,43.56,43.57,43.49,43.54,24138.0,39.1565,39.1655,39.0936,39.1385,24138.0
2019-06-26 14:05:00,43.53,43.6,43.53,43.6,16806.0,39.1295,39.1924,39.1295,39.1924,16806.0
2019-06-26 14:10:00,43.59,43.63,43.59,43.62,12050.0,39.1834,39.2194,39.1834,39.2104,12050.0
2019-06-26 14:15:00,43.62,43.64,43.6,43.63,16698.0,39.2104,39.2284,39.1924,39.2194,16698.0
2019-06-26 14:20:00,43.63,43.71,43.63,43.66,18904.0,39.2194,39.2913,39.2194,39.2464,18904.0
2019-06-26 14:25:00,43.67,43.68,43.6,43.67,71632.0,39.2554,39.2643,39.1924,39.2554,71632.0
2019-06-26 14:30:00,43.66,43.66,43.59,43.63,22082.0,39.2464,39.2464,39.1834,39.2194,22082.0
2019-06-26 14:35:00,43.63,43.64,43.56,43.57,21702.0,39.2194,39.2284,39.1565,39.1655,21702.0
2019-06-26 14:40:00,43.57,43.58,43.48,43.53,52910.0,39.1655,39.1745,39.0846,39.1295,52910.0
2019-06-26 14:45:00,43.53,43.57,43.52,43.56,15002.0,39.1295,39.1655,39.1205,39.1565,15002.0
2019-06-26 14:50:00,43.56,43.57,43.52,43.54,13624.0,39.1565,39.1655,39.1205,39.1385,13624.0
2019-06-26 14:55:00,43.54,43.62,43.54,43.59,19930.0,39.1385,39.2104,39.1385,39.1834,19930.0
2019-06-26 15:00:00,43.59,43.63,43.54,43.55,37530.0,39.1834,39.2194,39.1385,39.1475,37530.0
2019-06-26 15:05:00,43.56,43.58,43.52,43.58,36788.0,39.1565,39.1745,39.1205,39.1745,36788.0
2019-06-26 15:10:00,43.58,43.63,43.55,43.63,27350.0,39.1745,39.2194,39.1475,39.2194,27350.0
2019-06-26 15:15:00,43.63,43.65,43.59,43.62,20386.0,39.2194,39.2374,39.1834,39.2104,20386.0
2019-06-26 15:20:00,43.62,43.62,43.58,43.61,22788.0,39.2104,39.2104,39.1745,39.2014,22788.0
2019-06-26 15:25:00,43.6,43.63,43.59,43.59,24332.0,39.1924,39.2194,39.1834,39.1834,24332.0
2019-06-26 15:30:00,43.59,43.59,43.53,43.54,97888.0,39.1834,39.1834,39.1295,39.1385,97888.0
2019-06-26 15:35:00,43.55,43.6,43.53,43.58,42018.0,39.1475,39.1924,39.1295,39.1745,42018.0
2019-06-26 15:40:00,43.58,43.58,43.52,43.54,53160.0,39.1745,39.1745,39.1205,39.1385,53160.0
2019-06-26 15:45:00,43.54,43.56,43.49,43.53,61390.0,39.1385,39.1565,39.0936,39.1295,61390.0
2019-06-26 15:50:00,43.54,43.6,43.52,43.55,78434.0,39.1385,39.1924,39.1205,39.1475,78434.0
2019-06-26 15:55:00,43.55,43.62,43.49,43.59,267420.0,39.1475,39.2104,39.0936,39.1834,267420.0
2019-06-27 09:30:00,43.99,44.32,43.81,44.23,64856.0,39.543,39.8396,39.3812,39.7587,64856.0
2019-06-27 09:35:00,44.33,44.38,44.17,44.17,60132.0,39.8486,39.8936,39.7048,39.7048,60132.0
2019-06-27 09:40:00,44.17,44.36,44.17,44.34,35258.0,39.7048,39.8756,39.7048,39.8576,35258.0
2019-06-27 09:45:00,44.34,44.38,44.26,44.32,23956.0,39.8576,39.8936,39.7857,39.8396,23956.0
2019-06-27 09:50:00,44.35,44.57,44.34,44.48,32252.0,39.8666,40.0644,39.8576,39.9835,32252.0
2019-06-27 09:55:00,44.49,44.52,44.34,44.38,39908.0,39.9925,40.0194,39.8576,39.8936,39908.0
2019-06-27 10:00:00,44.38,44.42,44.3,44.4,39290.0,39.8936,39.9295,39.8217,39.9116,39290.0
2019-06-27 10:05:00,44.4,44.43,44.29,44.36,54458.0,39.9116,39.9385,39.8127,39.8756,54458.0
2019-06-27 10:10:00,44.35,44.45,44.3,44.42,70274.0,39.8666,39.9565,39.8217,39.9295,70274.0
2019-06-27 10:15:00,44.42,44.45,44.37,44.42,86190.0,39.9295,39.9565,39.8846,39.9295,86190.0
2019-06-27 10:20:00,44.42,44.44,44.26,44.41,38422.0,39.9295,39.9475,39.7857,39.9205,38422.0
2019-06-27 10:25:00,44.42,44.43,44.34,44.37,23008.0,39.9295,39.9385,39.8576,39.8846,23008.0
2019-06-27 10:30:00,44.35,44.35,44.29,44.3,31972.0,39.8666,39.8666,39.8127,39.8217,31972.0
2019-06-27 10:35:00,44.3,44.32,44.2,44.24,19318.0,39.8217,39.8396,39.7318,39.7677,19318.0
2019-06-27 10:40:00,44.23,44.26,44.17,44.18,20694.0,39.7587,39.7857,39.7048,39.7138,20694.0
2019-06-27 10:45:00,44.19,44.22,44.1,44.15,22502.0,39.7228,39.7498,39.6419,39.6868,22502.0
2019-06-27 10:50:00,44.15,44.17,44.13,44.16,12650.0,39.6868,39.7048,39.6689,39.6958,12650.0
2019-06-27 10:55:00,44.15,44.22,44.12,44.18,34312.0,39.6868,39.7498,39.6599,39.7138,34312.0
2019-06-27 11:00:00,44.18,44.22,44.16,44.19,22402.0,39.7138,39.7498,39.6958,39.7228,22402.0
2019-06-27 11:05:00,44.18,44.19,44.12,44.12,24562.0,39.7138,39.7228,39.6599,39.6599,24562.0
2019-06-27 11:10:00,44.13,44.13,44.06,44.07,19680.0,39.6689,39.6689,39.6059,39.6149,19680.0
2019-06-27 11:15:00,44.07,44.1,43.95,43.98,35542.0,39.6149,39.6419,39.507,39.534,35542.0
2019-06-27 11:20:00,43.98,43.99,43.92,43.97,22140.0,39.534,39.543,39.4801,39.525,22140.0
2019-06-27 11:25:00,43.96,44.1,43.96,44.05,36860.0,39.516,39.6419,39.516,39.5969,36860.0
2019-06-27 11:30:00,44.05,44.05,43.96,43.96,22130.0,39.5969,39.5969,39.516,39.516,22130.0
2019-06-27 11:35:00,43.95,43.95,43.85,43.86,37412.0,39.507,39.507,39.4172,39.4261,37412.0
2019-06-27 11:40:00,43.87,43.87,43.72,43.72,46072.0,39.4351,39.4351,39.3003,39.3003,46072.0
2019-06-27 11:45:00,43.71,43.81,43.7,43.76,73524.0,39.2913,39.3812,39.2823,39.3363,73524.0
2019-06-27 11:50:00,43.76,43.93,43.76,43.92,92930.0,39.3363,39.4891,39.3363,39.4801,92930.0
2019-06-27 11:55:00,43.94,43.97,43.91,43.92,68842.0,39.4981,39.525,39.4711,39.4801,68842.0
2019-06-27 12:00:00,43.92,43.92,43.83,43.85,13168.0,39.4801,39.4801,39.3992,39.4172,13168.0
2019-06-27 12:05:00,43.88,43.93,43.84,43.89,31964.0,39.4441,39.4891,39.4082,39.4531,31964.0
2019-06-27 12:10:00,43.9,43.98,43.86,43.89,90974.0,39.4621,39.534,39.4261,39.4531,90974.0
2019-06-27 12:15:00,43.9,43.97,43.9,43.92,26402.0,39.4621,39.525,39.4621,39.4801,26402.0
2019-06-27 12:20:00,43.91,43.92,43.84,43.87,14012.0,39.4711,39.4801,39.4082,39.4351,14012.0
2019-06-27 12:25:00,43.87,43.88,43.81,43.82,12868.0,39.4351,39.4441,39.3812,39.3902,12868.0
2019-06-27 12:30:00,43.82,43.85,43.82,43.85,25288.0,39.3902,39.4172,39.3902,39.4172,25288.0
2019-06-27 12:35:00,43.85,43.86,43.84,43.85,16700.0,39.4172,39.4261,39.4082,39.4172,16700.0
2019-06-27 12:40:00,43.86,43.87,43.82,43.83,10532.0,39.4261,39.4351,39.3902,39.3992,10532.0
2019-06-27 12:45:00,43.82,43.84,43.8,43.83,14618.0,39.3902,39.4082,39.3722,39.3992,14618.0
2019-06-27 12:50:00,43.84,43.87,43.8,43.8,13546.0,39.4082,39.4351,39.3722,39.3722,13546.0
2019-06-27 12:55:00,43.8,43.8,43.75,43.75,7880.0,39.3722,39.3722,39.3273,39.3273,7880.0
2019-06-27 13:00:00,43.75,43.8,43.75,43.77,19120.0,39.3273,39.3722,39.3273,39.3452,19120.0
2019-06-27 13:05:00,43.77,43.77,43.73,43.76,19482.0,39.3452,39.3452,39.3093,39.3363,19482.0
2019-06-27 13:10:00,43.75,43.76,43.71,43.71,14842.0,39.3273,39.3363,39.2913,39.2913,14842.0
2019-06-27 13:15:00,43.72,43.73,43.66,43.67,17806.0,39.3003,39.3093,39.2464,39.2554,17806.0
2019-06-27 13:20:00,43.67,43.69,43.66,43.67,24660.0,39.2554,39.2733,39.2464,39.2554,24660.0
2019-06-27 13:25:00,43.66,43.71,43.64,43.65,20062.0,39.2464,39.2913,39.2284,39.2374,20062.0
2019-06-27 13:30:00,43.65,43.66,43.63,43.65,18414.0,39.2374,39.2464,39.2194,39.2374,18414.0
2019-06-27 13:35:00,43.63,43.67,43.63,43.63,15554.0,39.2194,39.2554,39.2194,39.2194,15554.0
2019-06-27 13:40:00,43.63,43.63,43.54,43.57,57774.0,39.2194,39.2194,39.1385,39.1655,57774.0
2019-06-27 13:45:00,43.58,43.59,43.56,43.56,13628.0,39.1745,39.1834,39.1565,39.1565,13628.0
2019-06-27 13:50:00,43.56,43.57,43.54,43.54,18940.0,39.1565,39.1655,39.1385,39.1385,18940.0
2019-06-27 13:55:00,43.54,43.56,43.5,43.52,19552.0,39.1385,39.1565,39.1025,39.1205,19552.0
2019-06-27 14:00:00,43.52,43.59,43.52,43.55,59622.0,39.1205,39.1834,39.1205,39.1475,59622.0
2019-06-27 14:05:00,43.54,43.54,43.52,43.52,14962.0,39.1385,39.1385,39.1205,39.1205,14962.0
2019-06-27 14:10:00,43.52,43.58,43.52,43.56,27986.0,39.1205,39.1745,39.1205,39.1565,27986.0
2019-06-27 14:15:00,43.57,43.59,43.55,43.58,16678.0,39.1655,39.1834,39.1475,39.1745,16678.0
2019-06-27 14:20:00,43.58,43.6,43.57,43.6,24048.0,39.1745,39.1924,39.1655,39.1924,24048.0
2019-06-27 14:25:00,43.6,43.69,43.59,43.66,21664.0,39.1924,39.2733,39.1834,39.2464,21664.0
2019-06-27 14:30:00,43.66,43.71,43.66,43.68,26606.0,39.2464,39.2913,39.2464,39.2643,26606.0
2019-06-27 14:35:00,43.68,43.72,43.68,43.68,15306.0,39.2643,39.3003,39.2643,39.2643,15306.0
2019-06-27 14:40:00,43.67,43.68,43.59,43.6,16992.0,39.2554,39.2643,39.1834,39.1924,16992.0
2019-06-27 14:45:00,43.62,43.62,43.57,43.59,28016.0,39.2104,39.2104,39.1655,39.1834,28016.0
2019-06-27 14:50:00,43.59,43.63,43.58,43.62,23202.0,39.1834,39.2194,39.1745,39.2104,23202.0
2019-06-27 14:55:00,43.61,43.63,43.6,43.62,15260.0,39.2014,39.2194,39.1924,39.2104,15260.0
2019-06-27 15:00:00,43.62,43.63,43.58,43.59,27228.0,39.2104,39.2194,39.1745,39.1834,27228.0
2019-06-27 15:05:00,43.58,43.62,43.58,43.6,24062.0,39.1745,39.2104,39.1745,39.1924,24062.0
2019-06-27 15:10:00,43.61,43.63,43.57,43.58,36304.0,39.2014,39.2194,39.1655,39.1745,36304.0
2019-06-27 15:15:00,43.58,43.59,43.51,43.54,29646.0,39.1745,39.1834,39.1115,39.1385,29646.0
2019-06-27 15:20:00,43.54,43.57,43.54,43.57,23456.0,39.1385,39.1655,39.1385,39.1655,23456.0
2019-06-27 15:25:00,43.57,43.6,43.57,43.6,31408.0,39.1655,39.1924,39.1655,39.1924,31408.0
2019-06-27 15:30:00,43.59,43.59,43.51,43.55,35974.0,39.1834,39.1834,39.1115,39.1475,35974.0
2019-06-27 15:35:00,43.54,43.57,43.54,43.55,32792.0,39.1385,39.1655,39.1385,39.1475,32792.0
2019-06-27 15:40:00,43.55,43.63,43.54,43.63,45208.0,39.1475,39.2194,39.1385,39.2194,45208.0
2019-06-27 15:45:00,43.62,43.65,43.6,43.63,52212.0,39.2104,39.2374,39.1924,39.2194,52212.0
2019-06-27 15:50:00,43.63,43.64,43.57,43.59,92178.0,39.2194,39.2284,39.1655,39.1834,92178.0
2019-06-27 15:55:00,43.59,43.59,43.52,43.57,199394.0,39.1834,39.1834,39.1205,39.1655,199394.0
2019-06-28 09:30:00,44.02,44.03,43.8,44.02,43770.0,39.57,39.579,39.3722,39.57,43770.0
2019-06-28 09:35:00,44.05,44.17,43.99,43.99,37186.0,39.5969,39.7048,39.543,39.543,37186.0
2019-06-28 09:40:00,44.09,44.13,43.85,43.85,42066.0,39.6329,39.6689,39.4172,39.4172,42066.0
2019-06-28 09:45:00,43.88,43.93,43.77,43.79,52810.0,39.4441,39.4891,39.3452,39.3632,52810.0
2019-06-28 09:50:00,43.76,43.77,43.56,43.6,21204.0,39.3363,39.3452,39.1565,39.1924,21204.0
2019-06-28 09:55:00,43.6,43.74,43.57,43.68,22390.0,39.1924,39.3183,39.1655,39.2643,22390.0
2019-06-28 10:00:00,43.68,43.76,43.68,43.74,17100.0,39.2643,39.3363,39.2643,39.3183,17100.0
2019-06-28 10:05:00,43.74,43.77,43.73,43.75,27836.0,39.3183,39.3452,39.3093,39.3273,27836.0
2019-06-28 10:10:00,43.74,43.77,43.68,43.75,26106.0,39.3183,39.3452,39.2643,39.3273,26106.0
2019-06-28 10:15:00,43.74,43.77,43.72,43.73,32514.0,39.3183,39.3452,39.3003,39.3093,32514.0
2019-06-28 10:20:00,43.74,43.76,43.7,43.74,50034.0,39.3183,39.3363,39.2823,39.3183,50034.0
2019-06-28 10:25:00,43.74,43.74,43.63,43.67,30816.0,39.3183,39.3183,39.2194,39.2554,30816.0
2019-06-28 10:30:00,43.67,43.77,43.62,43.76,35932.0,39.2554,39.3452,39.2104,39.3363,35932.0
2019-06-28 10:35:00,43.76,43.88,43.75,43.87,26620.0,39.3363,39.4441,39.3273,39.4351,26620.0
2019-06-28 10:40:00,43.88,43.97,43.85,43.94,77560.0,39.4441,39.525,39.4172,39.4981,77560.0
2019-06-28 10:45:00,43.94,44.05,43.9,44.02,15680.0,39.4981,39.5969,39.4621,39.57,15680.0
2019-06-28 10:50:00,44.02,44.07,44.01,44.02,18174.0,39.57,39.6149,39.561,39.57,18174.0
2019-06-28 10:55:00,44.03,44.17,44.02,44.16,19328.0,39.579,39.7048,39.57,39.6958,19328.0
2019-06-28 11:00:00,44.15,44.17,44.1,44.16,21118.0,39.6868,39.7048,39.6419,39.6958,21118.0
2019-06-28 11:05:00,44.17,44.24,44.13,44.18,31302.0,39.7048,39.7677,39.6689,39.7138,31302.0
2019-06-28 11:10:00,44.17,44.23,44.16,44.23,25388.0,39.7048,39.7587,39.6958,39.7587,25388.0
2019-06-28 11:15:00,44.24,44.29,44.23,44.27,18318.0,39.7677,39.8127,39.7587,39.7947,18318.0
2019-06-28 11:20:00,44.26,44.29,44.25,44.27,20316.0,39.7857,39.8127,39.7767,39.7947,20316.0
2019-06-28 11:25:00,44.29,44.33,44.27,44.27,39284.0,39.8127,39.8486,39.7947,39.7947,39284.0
2019-06-28 11:30:00,44.27,44.27,44.17,44.23,20266.0,39.7947,39.7947,39.7048,39.7587,20266.0
2019-06-28 11:35:00,44.24,44.24,44.19,44.19,21652.0,39.7677,39.7677,39.7228,39.7228,21652.0
2019-06-28 11:40:00,44.2,44.21,44.15,44.18,19812.0,39.7318,39.7408,39.6868,39.7138,19812.0
2019-06-28 11:45:00,44.18,44.21,44.17,44.18,30592.0,39.7138,39.7408,39.7048,39.7138,30592.0
2019-06-28 11:50:00,44.19,44.2,44.16,44.16,32800.0,39.7228,39.7318,39.6958,39.6958,32800.0
2019-06-28 11:55:00,44.16,44.2,44.15,44.15,37026.0,39.6958,39.7318,39.6868,39.6868,37026.0
2019-06-28 12:00:00,44.15,44.2,44.13,44.13,60300.0,39.6868,39.7318,39.6689,39.6689,60300.0
2019-06-28 12:05:00,44.14,44.15,44.09,44.1,31402.0,39.6778,39.6868,39.6329,39.6419,31402.0
2019-06-28 12:10:00,44.1,44.12,44.07,44.07,47408.0,39.6419,39.6599,39.6149,39.6149,47408.0
2019-06-28 12:15:00,44.08,44.1,44.07,44.1,28444.0,39.6239,39.6419,39.6149,39.6419,28444.0
2019-06-28 12:20:00,44.1,44.12,44.07,44.1,33480.0,39.6419,39.6599,39.6149,39.6419,33480.0
2019-06-28 12:25:00,44.1,44.12,44.09,44.1,29478.0,39.6419,39.6599,39.6329,39.6419,29478.0
2019-06-28 12:30:00,44.1,44.1,44.04,44.05,23312.0,39.6419,39.6419,39.588,39.5969,23312.0
2019-06-28 12:35:00,44.05,44.05,43.97,43.97,40104.0,39.5969,39.5969,39.525,39.525,40104.0
2019-06-28 12:40:00,43.97,44.0,43.95,43.98,22972.0,39.525,39.552,39.507,39.534,22972.0
2019-06-28 12:45:00,43.98,44.03,43.98,43.99,39124.0,39.534,39.579,39.534,39.543,39124.0
2019-06-28 12:50:00,43.99,43.99,43.93,43.94,20042.0,39.543,39.543,39.4891,39.4981,20042.0
2019-06-28 12:55:00,43.94,44.02,43.93,44.02,16858.0,39.4981,39.57,39.4891,39.57,16858.0
2019-06-28 13:00:00,44.01,44.03,43.98,43.99,7466.0,39.561,39.579,39.534,39.543,7466.0
2019-06-28 13:05:00,43.99,44.01,43.94,43.95,9646.0,39.543,39.561,39.4981,39.507,9646.0
2019-06-28 13:10:00,43.94,43.99,43.88,43.9,204086.0,39.4981,39.543,39.4441,39.4621,204086.0
2019-06-28 13:15:00,43.9,43.93,43.81,43.82,18620.0,39.4621,39.4891,39.3812,39.3902,18620.0
2019-06-28 13:20:00,43.81,43.83,43.8,43.81,10600.0,39.3812,39.3992,39.3722,39.3812,10600.0
2019-06-28 13:25:00,43.81,43.81,43.76,43.77,22306.0,39.3812,39.3812,39.3363,39.3452,22306.0
2019-06-28 13:30:00,43.77,43.84,43.76,43.84,18910.0,39.3452,39.4082,39.3363,39.4082,18910.0
2019-06-28 13:35:00,43.85,43.86,43.8,43.83,35140.0,39.4172,39.4261,39.3722,39.3992,35140.0
2019-06-28 13:40:00,43.84,43.88,43.81,43.81,26166.0,39.4082,39.4441,39.3812,39.3812,26166.0
2019-06-28 13:45:00,43.79,43.81,43.76,43.81,14286.0,39.3632,39.3812,39.3363,39.3812,14286.0
2019-06-28 13:50:00,43.8,43.8,43.76,43.77,16606.0,39.3722,39.3722,39.3363,39.3452,16606.0
2019-06-28 13:55:00,43.78,43.83,43.74,43.74,37000.0,39.3542,39.3992,39.3183,39.3183,37000.0
2019-06-28 14:00:00,43.72,43.75,43.71,43.75,13742.0,39.3003,39.3273,39.2913,39.3273,13742.0
2019-06-28 14:05:00,43.74,43.74,43.7,43.74,15818.0,39.3183,39.3183,39.2823,39.3183,15818.0
2019-06-28 14:10:00,43.74,43.77,43.74,43.76,15400.0,39.3183,39.3452,39.3183,39.3363,15400.0
2019-06-28 14:15:00,43.76,43.79,43.74,43.79,26102.0,39.3363,39.3632,39.3183,39.3632,26102.0
2019-06-28 14:20:00,43.79,43.83,43.77,43.8,12358.0,39.3632,39.3992,39.3452,39.3722,12358.0
2019-06-28 14:25:00,43.8,43.8,43.77,43.8,10600.0,39.3722,39.3722,39.3452,39.3722,10600.0
2019-06-28 14:30:00,43.8,43.83,43.8,43.81,11400.0,39.3722,39.3992,39.3722,39.3812,11400.0
2019-06-28 14:35:00,43.81,43.81,43.77,43.79,14428.0,39.3812,39.3812,39.3452,39.3632,14428.0
2019-06-28 14:40:00,43.79,43.82,43.79,43.8,10800.0,39.3632,39.3902,39.3632,39.3722,10800.0
2019-06-28 14:45:00,43.8,43.85,43.78,43.83,23890.0,39.3722,39.4172,39.3542,39.3992,23890.0
2019-06-28 14:50:00,43.83,43.84,43.77,43.8,22334.0,39.3992,39.4082,39.3452,39.3722,22334.0
2019-06-28 14:55:00,43.8,43.84,43.8,43.82,13854.0,39.3722,39.4082,39.3722,39.3902,13854.0
2019-06-28 15:00:00,43.82,43.87,43.81,43.87,32730.0,39.3902,39.4351,39.3812,39.4351,32730.0
2019-06-28 15:05:00,43.87,43.92,43.87,43.9,13916.0,39.4351,39.4801,39.4351,39.4621,13916.0
2019-06-28 15:10:00,43.91,43.92,43.88,43.9,19544.0,39.4711,39.4801,39.4441,39.4621,19544.0
2019-06-28 15:15:00,43.89,43.9,43.87,43.88,21388.0,39.4531,39.4621,39.4351,39.4441,21388.0
2019-06-28 15:20:00,43.88,43.91,43.87,43.88,30590.0,39.4441,39.4711,39.4351,39.4441,30590.0
2019-06-28 15:25:00,43.88,43.91,43.87,43.89,18240.0,39.4441,39.4711,39.4351,39.4531,18240.0
2019-06-28 15:30:00,43.89,43.9,43.85,43.87,31882.0,39.4531,39.4621,39.4172,39.4351,31882.0
2019-06-28 15:35:00,43.87,43.87,43.73,43.76,62162.0,39.4351,39.4351,39.3093,39.3363,62162.0
2019-06-28 15:40:00,43.75,43.78,43.75,43.76,47124.0,39.3273,39.3542,39.3273,39.3363,47124.0
2019-06-28 15:45:00,43.76,43.76,43.62,43.7,121700.0,39.3363,39.3363,39.2104,39.2823,121700.0
2019-06-28 15:50:00,43.7,43.74,43.68,43.72,181902.0,39.2823,39.3183,39.2643,39.3003,181902.0
2019-06-28 15:55:00,43.73,43.74,43.31,43.33,691628.0,39.3093,39.3183,38.9317,38.9497,691628.0
2019-07-01 09:30:00,45.13,45.76,45.0,45.24,291940.0,40.5678,41.1341,40.4509,40.6666,291940.0
2019-07-01 09:35:00,45.21,45.52,45.21,45.41,60542.0,40.6397,40.9183,40.6397,40.8195,60542.0
2019-07-01 09:40:00,45.42,45.52,45.26,45.37,150680.0,40.8284,40.9183,40.6846,40.7835,150680.0
2019-07-01 09:45:00,45.37,45.47,45.3,45.38,406270.0,40.7835,40.8734,40.7206,40.7925,406270.0
2019-07-01 09:50:00,45.38,45.53,45.32,45.38,323462.0,40.7925,40.9273,40.7386,40.7925,323462.0
2019-07-01 09:55:00,45.34,45.45,45.29,45.37,109314.0,40.7565,40.8554,40.7116,40.7835,109314.0
2019-07-01 10:00:00,45.37,45.63,45.32,45.49,131780.0,40.7835,41.0172,40.7386,40.8914,131780.0
2019-07-01 10:05:00,45.49,45.63,45.41,45.46,87182.0,40.8914,41.0172,40.8195,40.8644,87182.0
2019-07-01 10:10:00,45.47,45.52,45.32,45.48,83028.0,40.8734,40.9183,40.7386,40.8824,83028.0
2019-07-01 10:15:00,45.47,45.63,45.41,45.6,152522.0,40.8734,41.0172,40.8195,40.9902,152522.0
2019-07-01 10:20:00,45.6,45.62,45.49,45.54,44474.0,40.9902,41.0082,40.8914,40.9363,44474.0
2019-07-01 10:25:00,45.51,45.55,45.44,45.5,36226.0,40.9093,40.9453,40.8464,40.9004,36226.0
2019-07-01 10:30:00,45.51,45.56,45.42,45.46,55384.0,40.9093,40.9543,40.8284,40.8644,55384.0
2019-07-01 10:35:00,45.47,45.53,45.46,45.46,56152.0,40.8734,40.9273,40.8644,40.8644,56152.0
2019-07-01 10:40:00,45.47,45.52,45.41,45.45,50304.0,40.8734,40.9183,40.8195,40.8554,50304.0
2019-07-01 10:45:00,45.45,45.55,45.42,45.46,41266.0,40.8554,40.9453,40.8284,40.8644,41266.0
2019-07-01 10:50:00,45.45,45.54,45.42,45.52,27558.0,40.8554,40.9363,40.8284,40.9183,27558.0
2019-07-01 10:55:00,45.53,45.6,45.5,45.6,53540.0,40.9273,40.9902,40.9004,40.9902,53540.0
2019-07-01 11:00:00,45.6,45.65,45.56,45.64,43086.0,40.9902,41.0352,40.9543,41.0262,43086.0
2019-07-01 11:05:00,45.64,45.64,45.49,45.5,70496.0,41.0262,41.0262,40.8914,40.9004,70496.0
2019-07-01 11:10:00,45.49,45.52,45.46,45.51,28462.0,40.8914,40.9183,40.8644,40.9093,28462.0
2019-07-01 11:15:00,45.51,45.6,45.49,45.54,30426.0,40.9093,40.9902,40.8914,40.9363,30426.0
2019-07-01 11:20:00,45.54,45.59,45.48,45.48,136582.0,40.9363,40.9813,40.8824,40.8824,136582.0
2019-07-01 11:25:00,45.49,45.51,45.44,45.44,47428.0,40.8914,40.9093,40.8464,40.8464,47428.0
2019-07-01 11:30:00,45.42,45.42,45.36,45.4,65046.0,40.8284,40.8284,40.7745,40.8105,65046.0
2019-07-01 11:35:00,45.39,45.43,45.37,45.43,20376.0,40.8015,40.8374,40.7835,40.8374,20376.0
2019-07-01 11:40:00,45.44,45.48,45.28,45.28,62192.0,40.8464,40.8824,40.7026,40.7026,62192.0
2019-07-01 11:45:00,45.29,45.3,45.2,45.22,53216.0,40.7116,40.7206,40.6307,40.6487,53216.0
2019-07-01 11:50:00,45.22,45.24,45.18,45.18,34616.0,40.6487,40.6666,40.6127,40.6127,34616.0
2019-07-01 11:55:00,45.19,45.24,45.15,45.16,26188.0,40.6217,40.6666,40.5857,40.5947,26188.0
2019-07-01 12:00:00,45.17,45.29,45.15,45.27,25502.0,40.6037,40.7116,40.5857,40.6936,25502.0
2019-07-01 12:05:00,45.26,45.3,45.23,45.27,21296.0,40.6846,40.7206,40.6577,40.6936,21296.0
2019-07-01 12:10:00,45.27,45.38,45.27,45.36,33800.0,40.6936,40.7925,40.6936,40.7745,33800.0
2019-07-01 12:15:00,45.35,45.36,45.34,45.34,17182.0,40.7655,40.7745,40.7565,40.7565,17182.0
2019-07-01 12:20:00,45.34,45.35,45.25,45.26,26014.0,40.7565,40.7655,40.6756,40.6846,26014.0
2019-07-01 12:25:00,45.25,45.26,45.18,45.23,22150.0,40.6756,40.6846,40.6127,40.6577,22150.0
2019-07-01 12:30:00,45.23,45.24,45.19,45.21,22818.0,40.6577,40.6666,40.6217,40.6397,22818.0
2019-07-01 12:35:00,45.22,45.27,45.22,45.26,16242.0,40.6487,40.6936,40.6487,40.6846,16242.0
2019-07-01 12:40:00,45.27,45.31,45.26,45.28,27806.0,40.6936,40.7296,40.6846,40.7026,27806.0
2019-07-01 12:45:00,45.27,45.29,45.26,45.27,17756.0,40.6936,40.7116,40.6846,40.6936,17756.0
2019-07-01 12:50:00,45.28,45.28,45.22,45.24,16430.0,40.7026,40.7026,40.6487,40.6666,16430.0
2019-07-01 12:55:00,45.23,45.23,45.13,45.14,17394.0,40.6577,40.6577,40.5678,40.5768,17394.0
2019-07-01 13:00:00,45.17,45.21,45.16,45.17,24794.0,40.6037,40.6397,40.5947,40.6037,24794.0
2019-07-01 13:05:00,45.18,45.32,45.18,45.3,24778.0,40.6127,40.7386,40.6127,40.7206,24778.0
2019-07-01 13:10:00,45.29,45.3,45.18,45.24,47992.0,40.7116,40.7206,40.6127,40.6666,47992.0
2019-07-01 13:15:00,45.24,45.24,45.2,45.21,24534.0,40.6666,40.6666,40.6307,40.6397,24534.0
2019-07-01 13:20:00,45.21,45.21,45.14,45.17,33200.0,40.6397,40.6397,40.5768,40.6037,33200.0
2019-07-01 13:25:00,45.18,45.22,45.14,45.21,30946.0,40.6127,40.6487,40.5768,40.6397,30946.0
2019-07-01 13:30:00,45.22,45.22,45.14,45.18,70554.0,40.6487,40.6487,40.5768,40.6127,70554.0
2019-07-01 13:35:00,45.18,45.21,45.13,45.13,41514.0,40.6127,40.6397,40.5678,40.5678,41514.0
2019-07-01 13:40:00,45.13,45.13,45.07,45.1,28820.0,40.5678,40.5678,40.5138,40.5408,28820.0
2019-07-01 13:45:00,45.09,45.1,45.05,45.05,69616.0,40.5318,40.5408,40.4958,40.4958,69616.0
2019-07-01 13:50:00,45.06,45.1,45.05,45.1,80950.0,40.5048,40.5408,40.4958,40.5408,80950.0
2019-07-01 13:55:00,45.1,45.19,45.09,45.15,63188.0,40.5408,40.6217,40.5318,40.5857,63188.0
2019-07-01 14:00:00,45.15,45.16,45.0,45.02,50592.0,40.5857,40.5947,40.4509,40.4689,50592.0
2019-07-01 14:05:00,45.04,45.05,45.0,45.05,9926.0,40.4869,40.4958,40.4509,40.4958,9926.0
2019-07-01 14:10:00,45.05,45.13,45.03,45.1,32688.0,40.4958,40.5678,40.4779,40.5408,32688.0
2019-07-01 14:15:00,45.1,45.1,45.0,45.02,30608.0,40.5408,40.5408,40.4509,40.4689,30608.0
2019-07-01 14:20:00,45.01,45.07,45.01,45.04,14972.0,40.4599,40.5138,40.4599,40.4869,14972.0
2019-07-01 14:25:00,45.05,45.07,45.02,45.02,23982.0,40.4958,40.5138,40.4689,40.4689,23982.0
2019-07-01 14:30:00,45.02,45.12,45.0,45.12,22446.0,40.4689,40.5588,40.4509,40.5588,22446.0
2019-07-01 14:35:00,45.13,45.2,45.1,45.15,33958.0,40.5678,40.6307,40.5408,40.5857,33958.0
2019-07-01 14:40:00,45.15,45.17,45.13,45.17,13678.0,40.5857,40.6037,40.5678,40.6037,13678.0
2019-07-01 14:45:00,45.17,45.18,45.13,45.16,19640.0,40.6037,40.6127,40.5678,40.5947,19640.0
2019-07-01 14:50:00,45.16,45.24,45.15,45.2,33886.0,40.5947,40.6666,40.5857,40.6307,33886.0
2019-07-01 14:55:00,45.22,45.24,45.19,45.2,26854.0,40.6487,40.6666,40.6217,40.6307,26854.0
2019-07-01 15:00:00,45.16,45.17,45.12,45.15,30298.0,40.5947,40.6037,40.5588,40.5857,30298.0
2019-07-01 15:05:00,45.15,45.17,45.13,45.15,27504.0,40.5857,40.6037,40.5678,40.5857,27504.0
2019-07-01 15:10:00,45.13,45.24,45.13,45.23,40088.0,40.5678,40.6666,40.5678,40.6577,40088.0
2019-07-01 15:15:00,45.23,45.28,45.22,45.28,32830.0,40.6577,40.7026,40.6487,40.7026,32830.0
2019-07-01 15:20:00,45.28,45.33,45.27,45.32,37270.0,40.7026,40.7475,40.6936,40.7386,37270.0
2019-07-01 15:25:00,45.32,45.37,45.3,45.36,36004.0,40.7386,40.7835,40.7206,40.7745,36004.0
2019-07-01 15:30:00,45.36,45.45,45.35,45.42,40638.0,40.7745,40.8554,40.7655,40.8284,40638.0
2019-07-01 15:35:00,45.44,45.49,45.39,45.49,94434.0,40.8464,40.8914,40.8015,40.8914,94434.0
2019-07-01 15:40:00,45.49,45.51,45.44,45.44,55012.0,40.8914,40.9093,40.8464,40.8464,55012.0
2019-07-01 15:45:00,45.44,45.46,45.39,45.44,49814.0,40.8464,40.8644,40.8015,40.8464,49814.0
2019-07-01 15:50:00,45.45,45.5,45.44,45.49,101334.0,40.8554,40.9004,40.8464,40.8914,101334.0
2019-07-01 15:55:00,45.49,45.76,45.49,45.71,854542.0,40.8914,41.1341,40.8914,41.0891,854542.0
2019-07-02 09:30:00,45.7,45.74,45.02,45.09,64560.0,41.0801,41.1161,40.4689,40.5318,64560.0
2019-07-02 09:35:00,45.2,45.24,44.92,45.22,50494.0,40.6307,40.6666,40.379,40.6487,50494.0
2019-07-02 09:40:00,45.21,45.41,45.2,45.31,28240.0,40.6397,40.8195,40.6307,40.7296,28240.0
2019-07-02 09:45:00,45.3,45.34,45.16,45.16,33100.0,40.7206,40.7565,40.5947,40.5947,33100.0
2019-07-02 09:50:00,45.15,45.17,45.01,45.07,24144.0,40.5857,40.6037,40.4599,40.5138,24144.0
2019-07-02 09:55:00,45.08,45.16,44.97,45.03,48148.0,40.5228,40.5947,40.4239,40.4779,48148.0
2019-07-02 10:00:00,45.01,45.05,44.96,45.02,37428.0,40.4599,40.4958,40.4149,40.4689,37428.0
2019-07-02 10:05:00,45.03,45.03,44.91,44.92,34946.0,40.4779,40.4779,40.37,40.379,34946.0
2019-07-02 10:10:00,44.91,45.02,44.9,45.01,26788.0,40.37,40.4689,40.361,40.4599,26788.0
2019-07-02 10:15:00,45.02,45.02,44.86,44.91,18898.0,40.4689,40.4689,40.3251,40.37,18898.0
2019-07-02 10:20:00,44.92,44.96,44.91,44.95,36794.0,40.379,40.4149,40.37,40.406,36794.0
2019-07-02 10:25:00,44.94,45.08,44.93,45.08,13100.0,40.397,40.5228,40.388,40.5228,13100.0
2019-07-02 10:30:00,45.06,45.13,45.02,45.02,17696.0,40.5048,40.5678,40.4689,40.4689,17696.0
2019-07-02 10:35:00,45.02,45.05,44.97,44.98,14810.0,40.4689,40.4958,40.4239,40.4329,14810.0
2019-07-02 10:40:00,44.96,44.96,44.88,44.9,13452.0,40.4149,40.4149,40.343,40.361,13452.0
2019-07-02 10:45:00,44.88,44.9,44.81,44.83,14996.0,40.343,40.361,40.2801,40.2981,14996.0
2019-07-02 10:50:00,44.82,44.9,44.8,44.9,19546.0,40.2891,40.361,40.2711,40.361,19546.0
2019-07-02 10:55:00,44.89,44.92,44.88,44.88,16426.0,40.352,40.379,40.343,40.343,16426.0
2019-07-02 11:00:00,44.87,44.93,44.84,44.92,17738.0,40.334,40.388,40.3071,40.379,17738.0
2019-07-02 11:05:00,44.93,44.95,44.9,44.92,17224.0,40.388,40.406,40.361,40.379,17224.0
2019-07-02 11:10:00,44.89,44.92,44.85,44.88,18554.0,40.352,40.379,40.3161,40.343,18554.0
2019-07-02 11:15:00,44.87,44.88,44.79,44.8,15646.0,40.334,40.343,40.2621,40.2711,15646.0
2019-07-02 11:20:00,44.8,44.89,44.78,44.83,22968.0,40.2711,40.352,40.2531,40.2981,22968.0
2019-07-02 11:25:00,44.85,44.88,44.84,44.87,13666.0,40.3161,40.343,40.3071,40.334,13666.0
2019-07-02 11:30:00,44.88,44.96,44.82,44.84,24358.0,40.343,40.4149,40.2891,40.3071,24358.0
2019-07-02 11:35:00,44.84,44.87,44.81,44.81,14400.0,40.3071,40.334,40.2801,40.2801,14400.0
2019-07-02 11:40:00,44.79,44.83,44.75,44.83,24780.0,40.2621,40.2981,40.2262,40.2981,24780.0
2019-07-02 11:45:00,44.83,44.84,44.79,44.82,26504.0,40.2981,40.3071,40.2621,40.2891,26504.0
2019-07-02 11:50:00,44.81,44.88,44.77,44.77,23950.0,40.2801,40.343,40.2442,40.2442,23950.0
2019-07-02 11:55:00,44.76,44.79,44.71,44.75,16930.0,40.2352,40.2621,40.1902,40.2262,16930.0
2019-07-02 12:00:00,44.75,44.8,44.74,44.75,19938.0,40.2262,40.2711,40.2172,40.2262,19938.0
2019-07-02 12:05:00,44.76,44.81,44.73,44.81,16636.0,40.2352,40.2801,40.2082,40.2801,16636.0
2019-07-02 12:10:00,44.8,44.81,44.76,44.81,21586.0,40.2711,40.2801,40.2352,40.2801,21586.0
2019-07-02 12:15:00,44.81,44.81,44.76,44.77,17060.0,40.2801,40.2801,40.2352,40.2442,17060.0
2019-07-02 12:20:00,44.77,44.8,44.74,44.76,11856.0,40.2442,40.2711,40.2172,40.2352,11856.0
2019-07-02 12:25:00,44.75,44.75,44.65,44.69,16662.0,40.2262,40.2262,40.1363,40.1722,16662.0
2019-07-02 12:30:00,44.69,44.73,44.66,44.7,9958.0,40.1722,40.2082,40.1453,40.1812,9958.0
2019-07-02 12:35:00,44.72,44.74,44.7,44.7,22564.0,40.1992,40.2172,40.1812,40.1812,22564.0
2019-07-02 12:40:00,44.69,44.69,44.65,44.69,20460.0,40.1722,40.1722,40.1363,40.1722,20460.0
2019-07-02 12:45:00,44.69,44.72,44.67,44.69,16412.0,40.1722,40.1992,40.1543,40.1722,16412.0
2019-07-02 12:50:00,44.69,44.7,44.66,44.68,17262.0,40.1722,40.1812,40.1453,40.1633,17262.0
2019-07-02 12:55:00,44.68,44.72,44.65,44.72,23014.0,40.1633,40.1992,40.1363,40.1992,23014.0
2019-07-02 13:00:00,44.71,44.73,44.66,44.73,21124.0,40.1902,40.2082,40.1453,40.2082,21124.0
2019-07-02 13:05:00,44.73,44.77,44.73,44.77,17412.0,40.2082,40.2442,40.2082,40.2442,17412.0
2019-07-02 13:10:00,44.77,44.77,44.74,44.75,11204.0,40.2442,40.2442,40.2172,40.2262,11204.0
2019-07-02 13:15:00,44.76,44.76,44.72,44.74,16466.0,40.2352,40.2352,40.1992,40.2172,16466.0
2019-07-02 13:20:00,44.73,44.77,44.73,44.77,12152.0,40.2082,40.2442,40.2082,40.2442,12152.0
2019-07-02 13:25:00,44.77,44.82,44.76,44.8,9280.0,40.2442,40.2891,40.2352,40.2711,9280.0
2019-07-02 13:30:00,44.8,44.81,44.77,44.8,15214.0,40.2711,40.2801,40.2442,40.2711,15214.0
2019-07-02 13:35:00,44.82,44.85,44.81,44.83,19098.0,40.2891,40.3161,40.2801,40.2981,19098.0
2019-07-02 13:40:00,44.83,44.88,44.82,44.86,15196.0,40.2981,40.343,40.2891,40.3251,15196.0
2019-07-02 13:45:00,44.86,44.95,44.85,44.94,13156.0,40.3251,40.406,40.3161,40.397,13156.0
2019-07-02 13:50:00,44.94,44.96,44.89,44.9,10272.0,40.397,40.4149,40.352,40.361,10272.0
2019-07-02 13:55:00,44.88,44.88,44.84,44.86,7994.0,40.343,40.343,40.3071,40.3251,7994.0
2019-07-02 14:00:00,44.86,44.87,44.83,44.87,31750.0,40.3251,40.334,40.2981,40.334,31750.0
2019-07-02 14:05:00,44.87,44.9,44.85,44.9,16150.0,40.334,40.361,40.3161,40.361,16150.0
2019-07-02 14:10:00,44.91,44.94,44.89,44.93,18348.0,40.37,40.397,40.352,40.388,18348.0
2019-07-02 14:15:00,44.93,45.02,44.93,44.99,28088.0,40.388,40.4689,40.388,40.4419,28088.0
2019-07-02 14:20:00,44.99,45.01,44.94,44.95,14918.0,40.4419,40.4599,40.397,40.406,14918.0
2019-07-02 14:25:00,44.95,44.98,44.93,44.94,13794.0,40.406,40.4329,40.388,40.397,13794.0
2019-07-02 14:30:00,44.92,44.95,44.91,44.93,21344.0,40.379,40.406,40.37,40.388,21344.0
2019-07-02 14:35:00,44.93,44.93,44.84,44.84,19648.0,40.388,40.388,40.3071,40.3071,19648.0
2019-07-02 14:40:00,44.84,44.91,44.83,44.89,21042.0,40.3071,40.37,40.2981,40.352,21042.0
2019-07-02 14:45:00,44.89,44.89,44.83,44.85,15858.0,40.352,40.352,40.2981,40.3161,15858.0
2019-07-02 14:50:00,44.85,44.85,44.74,44.75,17426.0,40.3161,40.3161,40.2172,40.2262,17426.0
2019-07-02 14:55:00,44.74,44.77,44.72,44.76,35670.0,40.2172,40.2442,40.1992,40.2352,35670.0
2019-07-02 15:00:00,44.76,44.8,44.72,44.79,32262.0,40.2352,40.2711,40.1992,40.2621,32262.0
2019-07-02 15:05:00,44.8,44.87,44.8,44.86,29578.0,40.2711,40.334,40.2711,40.3251,29578.0
2019-07-02 15:10:00,44.87,44.93,44.84,44.85,65938.0,40.334,40.388,40.3071,40.3161,65938.0
2019-07-02 15:15:00,44.85,44.88,44.81,44.82,25698.0,40.3161,40.343,40.2801,40.2891,25698.0
2019-07-02 15:20:00,44.83,44.85,44.82,44.85,27920.0,40.2981,40.3161,40.2891,40.3161,27920.0
2019-07-02 15:25:00,44.85,44.87,44.82,44.85,34196.0,40.3161,40.334,40.2891,40.3161,34196.0
2019-07-02 15:30:00,44.85,44.91,44.85,44.88,30336.0,40.3161,40.37,40.3161,40.343,30336.0
2019-07-02 15:35:00,44.89,44.91,44.85,44.88,32892.0,40.352,40.37,40.3161,40.343,32892.0
2019-07-02 15:40:00,44.88,44.92,44.85,44.91,43838.0,40.343,40.379,40.3161,40.37,43838.0
2019-07-02 15:45:00,44.91,44.95,44.87,44.89,54404.0,40.37,40.406,40.334,40.352,54404.0
2019-07-02 15:50:00,44.9,44.9,44.82,44.85,220094.0,40.361,40.361,40.2891,40.3161,220094.0
2019-07-02 15:55:00,44.85,44.9,44.77,44.87,382286.0,40.3161,40.361,40.2442,40.334,382286.0
2019-07-03 09:30:00,44.74,44.8,44.67,44.68,58136.0,40.2172,40.2711,40.1543,40.1633,58136.0
2019-07-03 09:35:00,44.71,44.85,44.7,44.74,10000.0,40.1902,40.3161,40.1812,40.2172,10000.0
2019-07-03 09:40:00,44.77,44.85,44.71,44.73,5802.0,40.2442,40.3161,40.1902,40.2082,5802.0
2019-07-03 09:45:00,44.71,44.74,44.53,44.58,63956.0,40.1902,40.2172,40.0284,40.0734,63956.0
2019-07-03 09:50:00,44.54,44.54,44.27,44.3,24288.0,40.0374,40.0374,39.7947,39.8217,24288.0
2019-07-03 09:55:00,44.3,44.38,44.24,44.37,27020.0,39.8217,39.8936,39.7677,39.8846,27020.0
2019-07-03 10:00:00,44.38,44.45,44.35,44.4,20194.0,39.8936,39.9565,39.8666,39.9116,20194.0
2019-07-03 10:05:00,44.4,44.45,44.35,44.43,29720.0,39.9116,39.9565,39.8666,39.9385,29720.0
2019-07-03 10:10:00,44.45,44.45,44.4,44.42,14296.0,39.9565,39.9565,39.9116,39.9295,14296.0
2019-07-03 10:15:00,44.42,44.44,44.37,44.41,7646.0,39.9295,39.9475,39.8846,39.9205,7646.0
2019-07-03 10:20:00,44.4,44.44,44.31,44.42,50256.0,39.9116,39.9475,39.8307,39.9295,50256.0
2019-07-03 10:25:00,44.42,44.47,44.39,44.46,11944.0,39.9295,39.9745,39.9026,39.9655,11944.0
2019-07-03 10:30:00,44.46,44.52,44.45,44.5,11736.0,39.9655,40.0194,39.9565,40.0014,11736.0
2019-07-03 10:35:00,44.51,44.52,44.47,44.5,14862.0,40.0104,40.0194,39.9745,40.0014,14862.0
2019-07-03 10:40:00,44.51,44.57,44.5,44.57,9480.0,40.0104,40.0644,40.0014,40.0644,9480.0
2019-07-03 10:45:00,44.57,44.63,44.57,44.6,9800.0,40.0644,40.1183,40.0644,40.0913,9800.0
2019-07-03 10:50:00,44.62,44.64,44.58,44.63,5462.0,40.1093,40.1273,40.0734,40.1183,5462.0
2019-07-03 10:55:00,44.62,44.63,44.57,44.6,4800.0,40.1093,40.1183,40.0644,40.0913,4800.0
2019-07-03 11:00:00,44.6,44.7,44.57,44.68,9042.0,40.0913,40.1812,40.0644,40.1633,9042.0
2019-07-03 11:05:00,44.67,44.67,44.59,44.62,6200.0,40.1543,40.1543,40.0824,40.1093,6200.0
2019-07-03 11:10:00,44.62,44.63,44.49,44.52,16972.0,40.1093,40.1183,39.9925,40.0194,16972.0
2019-07-03 11:15:00,44.52,44.57,44.51,44.56,6238.0,40.0194,40.0644,40.0104,40.0554,6238.0
2019-07-03 11:20:00,44.56,44.57,44.52,44.55,9442.0,40.0554,40.0644,40.0194,40.0464,9442.0
2019-07-03 11:25:00,44.55,44.57,44.52,44.57,10370.0,40.0464,40.0644,40.0194,40.0644,10370.0
2019-07-03 11:30:00,44.56,44.66,44.54,44.63,11156.0,40.0554,40.1453,40.0374,40.1183,11156.0
2019-07-03 11:35:00,44.64,44.65,44.6,44.63,9516.0,40.1273,40.1363,40.0913,40.1183,9516.0
2019-07-03 11:40:00,44.6,44.67,44.58,44.6,9800.0,40.0913,40.1543,40.0734,40.0913,9800.0
2019-07-03 11:45:00,44.61,44.65,44.58,44.62,8308.0,40.1003,40.1363,40.0734,40.1093,8308.0
2019-07-03 11:50:00,44.62,44.67,44.61,44.63,17116.0,40.1093,40.1543,40.1003,40.1183,17116.0
2019-07-03 11:55:00,44.63,44.64,44.53,44.58,22066.0,40.1183,40.1273,40.0284,40.0734,22066.0
2019-07-03 12:00:00,44.58,44.6,44.55,44.58,42070.0,40.0734,40.0913,40.0464,40.0734,42070.0
2019-07-03 12:05:00,44.58,44.67,44.57,44.67,21504.0,40.0734,40.1543,40.0644,40.1543,21504.0
2019-07-03 12:10:00,44.68,44.73,44.64,44.64,15016.0,40.1633,40.2082,40.1273,40.1273,15016.0
2019-07-03 12:15:00,44.63,44.7,44.62,44.68,15416.0,40.1183,40.1812,40.1093,40.1633,15416.0
2019-07-03 12:20:00,44.68,44.76,44.67,44.74,13836.0,40.1633,40.2352,40.1543,40.2172,13836.0
2019-07-03 12:25:00,44.74,44.82,44.74,44.82,21376.0,40.2172,40.2891,40.2172,40.2891,21376.0
2019-07-03 12:30:00,44.83,44.86,44.81,44.83,28824.0,40.2981,40.3251,40.2801,40.2981,28824.0
2019-07-03 12:35:00,44.84,44.87,44.83,44.85,14932.0,40.3071,40.334,40.2981,40.3161,14932.0
2019-07-03 12:40:00,44.85,44.87,44.84,44.87,15822.0,40.3161,40.334,40.3071,40.334,15822.0
2019-07-03 12:45:00,44.86,44.88,44.84,44.87,29744.0,40.3251,40.343,40.3071,40.334,29744.0
2019-07-03 12:50:00,44.87,44.93,44.86,44.93,39846.0,40.334,40.388,40.3251,40.388,39846.0
2019-07-03 12:55:00,44.94,45.08,44.84,44.88,105126.0,40.397,40.5228,40.3071,40.343,105126.0
2019-07-05 09:30:00,44.32,44.42,43.96,44.04,72764.0,39.8396,39.9295,39.516,39.588,72764.0
2019-07-05 09:35:00,44.08,44.3,44.02,44.29,20898.0,39.6239,39.8217,39.57,39.8127,20898.0
2019-07-05 09:40:00,44.29,44.29,44.11,44.15,27442.0,39.8127,39.8127,39.6509,39.6868,27442.0
2019-07-05 09:45:00,44.14,44.43,44.11,44.41,32296.0,39.6778,39.9385,39.6509,39.9205,32296.0
2019-07-05 09:50:00,44.38,44.38,44.23,44.24,32270.0,39.8936,39.8936,39.7587,39.7677,32270.0
2019-07-05 09:55:00,44.22,44.26,44.05,44.05,32870.0,39.7498,39.7857,39.5969,39.5969,32870.0
2019-07-05 10:00:00,44.04,44.12,43.99,44.06,36796.0,39.588,39.6599,39.543,39.6059,36796.0
2019-07-05 10:05:00,44.05,44.08,44.0,44.01,40828.0,39.5969,39.6239,39.552,39.561,40828.0
2019-07-05 10:10:00,44.0,44.07,43.99,44.06,33588.0,39.552,39.6149,39.543,39.6059,33588.0
2019-07-05 10:15:00,44.07,44.1,43.98,44.04,35254.0,39.6149,39.6419,39.534,39.588,35254.0
2019-07-05 10:20:00,44.02,44.02,43.93,43.93,60008.0,39.57,39.57,39.4891,39.4891,60008.0
2019-07-05 10:25:00,43.93,43.99,43.91,43.93,21054.0,39.4891,39.543,39.4711,39.4891,21054.0
2019-07-05 10:30:00,43.96,44.04,43.92,44.02,12436.0,39.516,39.588,39.4801,39.57,12436.0
2019-07-05 10:35:00,44.0,44.0,43.93,43.94,49422.0,39.552,39.552,39.4891,39.4981,49422.0
2019-07-05 10:40:00,43.93,44.0,43.93,43.98,5400.0,39.4891,39.552,39.4891,39.534,5400.0
2019-07-05 10:45:00,43.97,44.08,43.97,44.08,6600.0,39.525,39.6239,39.525,39.6239,6600.0
2019-07-05 10:50:00,44.1,44.19,44.09,44.19,8942.0,39.6419,39.7228,39.6329,39.7228,8942.0
2019-07-05 10:55:00,44.19,44.28,44.15,44.28,10400.0,39.7228,39.8037,39.6868,39.8037,10400.0
2019-07-05 11:00:00,44.28,44.35,44.24,44.35,8828.0,39.8037,39.8666,39.7677,39.8666,8828.0
2019-07-05 11:05:00,44.35,44.41,44.34,44.38,7440.0,39.8666,39.9205,39.8576,39.8936,7440.0
2019-07-05 11:10:00,44.38,44.41,44.37,44.37,2214.0,39.8936,39.9205,39.8846,39.8846,2214.0
2019-07-05 11:15:00,44.38,44.38,44.35,44.38,4700.0,39.8936,39.8936,39.8666,39.8936,4700.0
2019-07-05 11:20:00,44.35,44.36,44.3,44.32,3490.0,39.8666,39.8756,39.8217,39.8396,3490.0
2019-07-05 11:25:00,44.35,44.4,44.31,44.38,13912.0,39.8666,39.9116,39.8307,39.8936,13912.0
2019-07-05 11:30:00,44.38,44.43,44.36,44.41,21350.0,39.8936,39.9385,39.8756,39.9205,21350.0
2019-07-05 11:35:00,44.4,44.42,44.37,44.42,6718.0,39.9116,39.9295,39.8846,39.9295,6718.0
2019-07-05 11:40:00,44.42,44.43,44.33,44.33,5360.0,39.9295,39.9385,39.8486,39.8486,5360.0
2019-07-05 11:45:00,44.34,44.35,44.25,44.32,9208.0,39.8576,39.8666,39.7767,39.8396,9208.0
2019-07-05 11:50:00,44.34,44.38,44.33,44.34,4894.0,39.8576,39.8936,39.8486,39.8576,4894.0
2019-07-05 11:55:00,44.34,44.4,44.33,44.4,6072.0,39.8576,39.9116,39.8486,39.9116,6072.0
2019-07-05 12:00:00,44.4,44.44,44.38,44.38,3058.0,39.9116,39.9475,39.8936,39.8936,3058.0
2019-07-05 12:05:00,44.39,44.39,44.35,44.39,4892.0,39.9026,39.9026,39.8666,39.9026,4892.0
2019-07-05 12:10:00,44.38,44.43,44.38,44.43,4354.0,39.8936,39.9385,39.8936,39.9385,4354.0
2019-07-05 12:15:00,44.45,44.5,44.44,44.49,3560.0,39.9565,40.0014,39.9475,39.9925,3560.0
2019-07-05 12:20:00,44.48,44.49,44.46,44.47,5600.0,39.9835,39.9925,39.9655,39.9745,5600.0
2019-07-05 12:25:00,44.49,44.5,44.47,44.49,4800.0,39.9925,40.0014,39.9745,39.9925,4800.0
2019-07-05 12:30:00,44.51,44.52,44.49,44.51,3600.0,40.0104,40.0194,39.9925,40.0104,3600.0
2019-07-05 12:35:00,44.52,44.54,44.5,44.52,9604.0,40.0194,40.0374,40.0014,40.0194,9604.0
2019-07-05 12:40:00,44.5,44.5,44.47,44.47,3806.0,40.0014,40.0014,39.9745,39.9745,3806.0
2019-07-05 12:45:00,44.46,44.46,44.41,44.42,8694.0,39.9655,39.9655,39.9205,39.9295,8694.0
2019-07-05 12:50:00,44.41,44.46,44.4,44.46,4800.0,39.9205,39.9655,39.9116,39.9655,4800.0
2019-07-05 12:55:00,44.45,44.5,44.44,44.49,8660.0,39.9565,40.0014,39.9475,39.9925,8660.0
2019-07-05 13:00:00,44.49,44.51,44.48,44.49,15408.0,39.9925,40.0104,39.9835,39.9925,15408.0
2019-07-05 13:05:00,44.5,44.52,44.49,44.52,6282.0,40.0014,40.0194,39.9925,40.0194,6282.0
2019-07-05 13:10:00,44.52,44.52,44.48,44.49,10574.0,40.0194,40.0194,39.9835,39.9925,10574.0
2019-07-05 13:15:00,44.49,44.5,44.47,44.49,6258.0,39.9925,40.0014,39.9745,39.9925,6258.0
2019-07-05 13:20:00,44.48,44.55,44.46,44.52,12414.0,39.9835,40.0464,39.9655,40.0194,12414.0
2019-07-05 13:25:00,44.54,44.54,44.51,44.53,6890.0,40.0374,40.0374,40.0104,40.0284,6890.0
2019-07-05 13:30:00,44.54,44.56,44.52,44.53,4978.0,40.0374,40.0554,40.0194,40.0284,4978.0
2019-07-05 13:35:00,44.54,44.56,44.52,44.56,4224.0,40.0374,40.0554,40.0194,40.0554,4224.0
2019-07-05 13:40:00,44.56,44.6,44.55,44.59,8132.0,40.0554,40.0913,40.0464,40.0824,8132.0
2019-07-05 13:45:00,44.58,44.58,44.55,44.58,8000.0,40.0734,40.0734,40.0464,40.0734,8000.0
2019-07-05 13:50:00,44.59,44.6,44.57,44.58,6894.0,40.0824,40.0913,40.0644,40.0734,6894.0
2019-07-05 13:55:00,44.58,44.59,44.54,44.55,5880.0,40.0734,40.0824,40.0374,40.0464,5880.0
2019-07-05 14:00:00,44.56,44.63,44.55,44.63,7000.0,40.0554,40.1183,40.0464,40.1183,7000.0
2019-07-05 14:05:00,44.6,44.62,44.55,44.57,7232.0,40.0913,40.1093,40.0464,40.0644,7232.0
2019-07-05 14:10:00,44.58,44.6,44.54,44.57,8944.0,40.0734,40.0913,40.0374,40.0644,8944.0
2019-07-05 14:15:00,44.57,44.58,44.55,44.58,6200.0,40.0644,40.0734,40.0464,40.0734,6200.0
2019-07-05 14:20:00,44.58,44.63,44.57,44.63,8348.0,40.0734,40.1183,40.0644,40.1183,8348.0
2019-07-05 14:25:00,44.63,44.63,44.6,44.6,8904.0,40.1183,40.1183,40.0913,40.0913,8904.0
2019-07-05 14:30:00,44.61,44.67,44.6,44.66,11634.0,40.1003,40.1543,40.0913,40.1453,11634.0
2019-07-05 14:35:00,44.66,44.7,44.65,44.67,12628.0,40.1453,40.1812,40.1363,40.1543,12628.0
2019-07-05 14:40:00,44.67,44.7,44.67,44.69,11018.0,40.1543,40.1812,40.1543,40.1722,11018.0
2019-07-05 14:45:00,44.69,44.74,44.67,44.73,33168.0,40.1722,40.2172,40.1543,40.2082,33168.0
2019-07-05 14:50:00,44.74,44.76,44.68,44.72,84322.0,40.2172,40.2352,40.1633,40.1992,84322.0
2019-07-05 14:55:00,44.73,44.75,44.65,44.65,100966.0,40.2082,40.2262,40.1363,40.1363,100966.0
2019-07-05 15:00:00,44.66,44.68,44.57,44.58,18122.0,40.1453,40.1633,40.0644,40.0734,18122.0
2019-07-05 15:05:00,44.58,44.58,44.55,44.57,7898.0,40.0734,40.0734,40.0464,40.0644,7898.0
2019-07-05 15:10:00,44.59,44.6,44.54,44.6,12756.0,40.0824,40.0913,40.0374,40.0913,12756.0
2019-07-05 15:15:00,44.6,44.61,44.55,44.56,7342.0,40.0913,40.1003,40.0464,40.0554,7342.0
2019-07-05 15:20:00,44.57,44.59,44.56,44.58,6000.0,40.0644,40.0824,40.0554,40.0734,6000.0
2019-07-05 15:25:00,44.58,44.6,44.58,44.6,22676.0,40.0734,40.0913,40.0734,40.0913,22676.0
2019-07-05 15:30:00,44.6,44.62,44.57,44.57,20826.0,40.0913,40.1093,40.0644,40.0644,20826.0
2019-07-05 15:35:00,44.58,44.59,44.56,44.57,15010.0,40.0734,40.0824,40.0554,40.0644,15010.0
2019-07-05 15:40:00,44.57,44.6,44.57,44.59,15558.0,40.0644,40.0913,40.0644,40.0824,15558.0
2019-07-05 15:45:00,44.58,44.59,44.57,44.58,18668.0,40.0734,40.0824,40.0644,40.0734,18668.0
2019-07-05 15:50:00,44.58,44.6,44.51,44.54,59758.0,40.0734,40.0913,40.0104,40.0374,59758.0
2019-07-05 15:55:00,44.52,44.62,44.48,44.62,159524.0,40.0194,40.1093,39.9835,40.1093,159524.0
2019-07-08 09:30:00,44.15,44.45,44.07,44.29,27012.0,39.6868,39.9565,39.6149,39.8127,27012.0
2019-07-08 09:35:00,44.34,44.41,44.13,44.13,5330.0,39.8576,39.9205,39.6689,39.6689,5330.0
2019-07-08 09:40:00,44.13,44.18,44.1,44.14,2368.0,39.6689,39.7138,39.6419,39.6778,2368.0
2019-07-08 09:45:00,44.09,44.1,44.02,44.09,3116.0,39.6329,39.6419,39.57,39.6329,3116.0
2019-07-08 09:50:00,44.11,44.11,43.9,43.9,19454.0,39.6509,39.6509,39.4621,39.4621,19454.0
2019-07-08 09:55:00,43.92,44.1,43.92,44.1,3604.0,39.4801,39.6419,39.4801,39.6419,3604.0
2019-07-08 10:00:00,44.12,44.24,44.12,44.23,4406.0,39.6599,39.7677,39.6599,39.7587,4406.0
2019-07-08 10:05:00,44.26,44.3,44.16,44.3,7298.0,39.7857,39.8217,39.6958,39.8217,7298.0
2019-07-08 10:10:00,44.29,44.32,44.25,44.29,27512.0,39.8127,39.8396,39.7767,39.8127,27512.0
2019-07-08 10:15:00,44.27,44.4,44.27,44.4,24122.0,39.7947,39.9116,39.7947,39.9116,24122.0
2019-07-08 10:20:00,44.41,44.44,44.36,44.43,10144.0,39.9205,39.9475,39.8756,39.9385,10144.0
2019-07-08 10:25:00,44.42,44.42,44.27,44.27,19018.0,39.9295,39.9295,39.7947,39.7947,19018.0
2019-07-08 10:30:00,44.27,44.27,44.1,44.14,25676.0,39.7947,39.7947,39.6419,39.6778,25676.0
2019-07-08 10:35:00,44.19,44.22,44.13,44.21,26882.0,39.7228,39.7498,39.6689,39.7408,26882.0
2019-07-08 10:40:00,44.19,44.26,44.17,44.22,16434.0,39.7228,39.7857,39.7048,39.7498,16434.0
2019-07-08 10:45:00,44.22,44.27,44.13,44.18,7090.0,39.7498,39.7947,39.6689,39.7138,7090.0
2019-07-08 10:50:00,44.17,44.19,44.13,44.14,5080.0,39.7048,39.7228,39.6689,39.6778,5080.0
2019-07-08 10:55:00,44.16,44.17,44.1,44.12,11110.0,39.6958,39.7048,39.6419,39.6599,11110.0
2019-07-08 11:00:00,44.13,44.19,44.12,44.15,14526.0,39.6689,39.7228,39.6599,39.6868,14526.0
2019-07-08 11:05:00,44.17,44.18,44.06,44.06,60156.0,39.7048,39.7138,39.6059,39.6059,60156.0
2019-07-08 11:10:00,44.09,44.17,44.06,44.15,15230.0,39.6329,39.7048,39.6059,39.6868,15230.0
2019-07-08 11:15:00,44.15,44.15,44.1,44.11,9874.0,39.6868,39.6868,39.6419,39.6509,9874.0
2019-07-08 11:20:00,44.13,44.15,44.04,44.04,11332.0,39.6689,39.6868,39.588,39.588,11332.0
2019-07-08 11:25:00,44.02,44.04,43.98,44.02,16700.0,39.57,39.588,39.534,39.57,16700.0
2019-07-08 11:30:00,44.01,44.04,43.95,44.03,26280.0,39.561,39.588,39.507,39.579,26280.0
2019-07-08 11:35:00,44.04,44.04,43.99,44.04,20540.0,39.588,39.588,39.543,39.588,20540.0
2019-07-08 11:40:00,44.03,44.08,44.0,44.07,18308.0,39.579,39.6239,39.552,39.6149,18308.0
2019-07-08 11:45:00,44.05,44.08,44.02,44.03,10464.0,39.5969,39.6239,39.57,39.579,10464.0
2019-07-08 11:50:00,44.02,44.06,44.02,44.04,8942.0,39.57,39.6059,39.57,39.588,8942.0
2019-07-08 11:55:00,44.05,44.06,44.02,44.03,6056.0,39.5969,39.6059,39.57,39.579,6056.0
2019-07-08 12:00:00,44.04,44.05,43.99,43.99,11304.0,39.588,39.5969,39.543,39.543,11304.0
2019-07-08 12:05:00,43.99,44.01,43.97,44.01,8700.0,39.543,39.561,39.525,39.561,8700.0
2019-07-08 12:10:00,44.02,44.06,44.0,44.03,9664.0,39.57,39.6059,39.552,39.579,9664.0
2019-07-08 12:15:00,44.02,44.05,44.02,44.03,7736.0,39.57,39.5969,39.57,39.579,7736.0
2019-07-08 12:20:00,44.04,44.06,44.02,44.05,5790.0,39.588,39.6059,39.57,39.5969,5790.0
2019-07-08 12:25:00,44.05,44.08,44.05,44.07,8378.0,39.5969,39.6239,39.5969,39.6149,8378.0
2019-07-08 12:30:00,44.06,44.15,44.05,44.15,8814.0,39.6059,39.6868,39.5969,39.6868,8814.0
2019-07-08 12:35:00,44.15,44.17,44.13,44.17,5540.0,39.6868,39.7048,39.6689,39.7048,5540.0
2019-07-08 12:40:00,44.15,44.15,44.11,44.12,4000.0,39.6868,39.6868,39.6509,39.6599,4000.0
2019-07-08 12:45:00,44.11,44.14,44.11,44.13,4600.0,39.6509,39.6778,39.6509,39.6689,4600.0
2019-07-08 12:50:00,44.13,44.16,44.12,44.13,8020.0,39.6689,39.6958,39.6599,39.6689,8020.0
2019-07-08 12:55:00,44.12,44.16,44.12,44.16,9284.0,39.6599,39.6958,39.6599,39.6958,9284.0
2019-07-08 13:00:00,44.15,44.23,44.15,44.2,8320.0,39.6868,39.7587,39.6868,39.7318,8320.0
2019-07-08 13:05:00,44.19,44.2,44.15,44.18,3750.0,39.7228,39.7318,39.6868,39.7138,3750.0
2019-07-08 13:10:00,44.18,44.19,44.17,44.18,4400.0,39.7138,39.7228,39.7048,39.7138,4400.0
2019-07-08 13:15:00,44.19,44.21,44.17,44.18,15448.0,39.7228,39.7408,39.7048,39.7138,15448.0
2019-07-08 13:20:00,44.16,44.17,44.11,44.12,7774.0,39.6958,39.7048,39.6509,39.6599,7774.0
2019-07-08 13:25:00,44.11,44.15,44.1,44.14,14442.0,39.6509,39.6868,39.6419,39.6778,14442.0
2019-07-08 13:30:00,44.14,44.14,44.1,44.1,6000.0,39.6778,39.6778,39.6419,39.6419,6000.0
2019-07-08 13:35:00,44.09,44.12,44.07,44.07,10130.0,39.6329,39.6599,39.6149,39.6149,10130.0
2019-07-08 13:40:00,44.06,44.08,44.0,44.02,14362.0,39.6059,39.6239,39.552,39.57,14362.0
2019-07-08 13:45:00,44.02,44.06,44.01,44.05,27830.0,39.57,39.6059,39.561,39.5969,27830.0
2019-07-08 13:50:00,44.04,44.08,44.04,44.08,15914.0,39.588,39.6239,39.588,39.6239,15914.0
2019-07-08 13:55:00,44.08,44.09,44.03,44.03,9376.0,39.6239,39.6329,39.579,39.579,9376.0
2019-07-08 14:00:00,44.04,44.05,43.99,43.99,10148.0,39.588,39.5969,39.543,39.543,10148.0
2019-07-08 14:05:00,43.99,44.02,43.98,44.02,24400.0,39.543,39.57,39.534,39.57,24400.0
2019-07-08 14:10:00,44.02,44.02,44.0,44.0,12314.0,39.57,39.57,39.552,39.552,12314.0
2019-07-08 14:15:00,44.0,44.01,43.98,44.0,10950.0,39.552,39.561,39.534,39.552,10950.0
2019-07-08 14:20:00,44.01,44.01,43.95,43.95,7500.0,39.561,39.561,39.507,39.507,7500.0
2019-07-08 14:25:00,43.94,43.99,43.93,43.98,9690.0,39.4981,39.543,39.4891,39.534,9690.0
2019-07-08 14:30:00,43.99,44.01,43.98,44.01,8714.0,39.543,39.561,39.534,39.561,8714.0
2019-07-08 14:35:00,44.01,44.01,43.97,43.99,8052.0,39.561,39.561,39.525,39.543,8052.0
2019-07-08 14:40:00,43.99,44.01,43.99,43.99,12880.0,39.543,39.561,39.543,39.543,12880.0
2019-07-08 14:45:00,44.0,44.02,43.98,44.0,16698.0,39.552,39.57,39.534,39.552,16698.0
2019-07-08 14:50:00,44.0,44.0,43.96,43.97,36400.0,39.552,39.552,39.516,39.525,36400.0
2019-07-08 14:55:00,43.99,44.02,43.99,44.01,7400.0,39.543,39.57,39.543,39.561,7400.0
2019-07-08 15:00:00,44.01,44.02,43.98,43.99,14034.0,39.561,39.57,39.534,39.543,14034.0
2019-07-08 15:05:00,43.99,44.02,43.99,44.01,12400.0,39.543,39.57,39.543,39.561,12400.0
2019-07-08 15:10:00,44.01,44.02,43.98,44.01,17462.0,39.561,39.57,39.534,39.561,17462.0
2019-07-08 15:15:00,44.02,44.04,43.98,43.99,16992.0,39.57,39.588,39.534,39.543,16992.0
2019-07-08 15:20:00,43.99,44.01,43.99,43.99,14926.0,39.543,39.561,39.543,39.543,14926.0
2019-07-08 15:25:00,43.99,44.0,43.99,43.99,8544.0,39.543,39.552,39.543,39.543,8544.0
2019-07-08 15:30:00,43.99,44.01,43.98,44.0,23844.0,39.543,39.561,39.534,39.552,23844.0
2019-07-08 15:35:00,44.0,44.01,43.99,43.99,27082.0,39.552,39.561,39.543,39.543,27082.0
2019-07-08 15:40:00,43.99,43.99,43.96,43.99,21510.0,39.543,39.543,39.516,39.543,21510.0
2019-07-08 15:45:00,43.99,44.0,43.97,43.99,31082.0,39.543,39.552,39.525,39.543,31082.0
2019-07-08 15:50:00,43.99,44.0,43.98,43.99,62200.0,39.543,39.552,39.534,39.543,62200.0
2019-07-08 15:55:00,43.98,43.99,43.93,43.97,102664.0,39.534,39.543,39.4891,39.525,102664.0
2019-07-09 09:30:00,43.58,43.79,43.57,43.79,33996.0,39.1745,39.3632,39.1655,39.3632,33996.0
2019-07-09 09:35:00,43.75,43.8,43.58,43.6,17010.0,39.3273,39.3722,39.1745,39.1924,17010.0
2019-07-09 09:40:00,43.65,43.77,43.63,43.74,16964.0,39.2374,39.3452,39.2194,39.3183,16964.0
2019-07-09 09:45:00,43.77,43.94,43.77,43.92,21620.0,39.3452,39.4981,39.3452,39.4801,21620.0
2019-07-09 09:50:00,43.93,44.04,43.88,44.04,31104.0,39.4891,39.588,39.4441,39.588,31104.0
2019-07-09 09:55:00,44.01,44.08,44.01,44.04,67334.0,39.561,39.6239,39.561,39.588,67334.0
2019-07-09 10:00:00,44.05,44.09,43.97,44.02,16716.0,39.5969,39.6329,39.525,39.57,16716.0
2019-07-09 10:05:00,44.02,44.08,43.95,44.06,21886.0,39.57,39.6239,39.507,39.6059,21886.0
2019-07-09 10:10:00,44.05,44.1,43.99,44.03,20834.0,39.5969,39.6419,39.543,39.579,20834.0
2019-07-09 10:15:00,44.04,44.09,43.99,44.09,15462.0,39.588,39.6329,39.543,39.6329,15462.0
2019-07-09 10:20:00,44.09,44.1,44.06,44.1,18172.0,39.6329,39.6419,39.6059,39.6419,18172.0
2019-07-09 10:25:00,44.08,44.2,44.07,44.2,14762.0,39.6239,39.7318,39.6149,39.7318,14762.0
2019-07-09 10:30:00,44.2,44.3,44.19,44.29,18176.0,39.7318,39.8217,39.7228,39.8127,18176.0
2019-07-09 10:35:00,44.29,44.35,44.26,44.3,21968.0,39.8127,39.8666,39.7857,39.8217,21968.0
2019-07-09 10:40:00,44.3,44.3,44.25,44.27,13588.0,39.8217,39.8217,39.7767,39.7947,13588.0
2019-07-09 10:45:00,44.28,44.29,44.21,44.27,10334.0,39.8037,39.8127,39.7408,39.7947,10334.0
2019-07-09 10:50:00,44.27,44.29,44.19,44.27,16184.0,39.7947,39.8127,39.7228,39.7947,16184.0
2019-07-09 10:55:00,44.27,44.31,44.26,44.29,13066.0,39.7947,39.8307,39.7857,39.8127,13066.0
2019-07-09 11:00:00,44.3,44.43,44.27,44.4,26854.0,39.8217,39.9385,39.7947,39.9116,26854.0
2019-07-09 11:05:00,44.4,44.45,44.37,44.41,23522.0,39.9116,39.9565,39.8846,39.9205,23522.0
2019-07-09 11:10:00,44.41,44.44,44.34,44.43,19398.0,39.9205,39.9475,39.8576,39.9385,19398.0
2019-07-09 11:15:00,44.42,44.46,44.4,44.42,16324.0,39.9295,39.9655,39.9116,39.9295,16324.0
2019-07-09 11:20:00,44.42,44.45,44.41,44.44,18202.0,39.9295,39.9565,39.9205,39.9475,18202.0
2019-07-09 11:25:00,44.45,44.48,44.37,44.4,25804.0,39.9565,39.9835,39.8846,39.9116,25804.0
2019-07-09 11:30:00,44.4,44.43,44.37,44.39,22422.0,39.9116,39.9385,39.8846,39.9026,22422.0
2019-07-09 11:35:00,44.38,44.44,44.36,44.44,20480.0,39.8936,39.9475,39.8756,39.9475,20480.0
2019-07-09 11:40:00,44.44,44.52,44.44,44.49,185342.0,39.9475,40.0194,39.9475,39.9925,185342.0
2019-07-09 11:45:00,44.49,44.52,44.46,44.48,36946.0,39.9925,40.0194,39.9655,39.9835,36946.0
2019-07-09 11:50:00,44.47,44.48,44.43,44.45,24128.0,39.9745,39.9835,39.9385,39.9565,24128.0
2019-07-09 11:55:00,44.44,44.48,44.44,44.44,20726.0,39.9475,39.9835,39.9475,39.9475,20726.0
2019-07-09 12:00:00,44.45,44.45,44.38,44.4,13800.0,39.9565,39.9565,39.8936,39.9116,13800.0
2019-07-09 12:05:00,44.4,44.43,44.34,44.34,11220.0,39.9116,39.9385,39.8576,39.8576,11220.0
2019-07-09 12:10:00,44.33,44.43,44.33,44.4,29340.0,39.8486,39.9385,39.8486,39.9116,29340.0
2019-07-09 12:15:00,44.4,44.4,44.37,44.39,29354.0,39.9116,39.9116,39.8846,39.9026,29354.0
2019-07-09 12:20:00,44.39,44.41,44.36,44.39,24758.0,39.9026,39.9205,39.8756,39.9026,24758.0
2019-07-09 12:25:00,44.39,44.41,44.36,44.41,10152.0,39.9026,39.9205,39.8756,39.9205,10152.0
2019-07-09 12:30:00,44.41,44.43,44.41,44.42,12290.0,39.9205,39.9385,39.9205,39.9295,12290.0
2019-07-09 12:35:00,44.41,44.45,44.41,44.44,10894.0,39.9205,39.9565,39.9205,39.9475,10894.0
2019-07-09 12:40:00,44.44,44.5,44.43,44.44,16778.0,39.9475,40.0014,39.9385,39.9475,16778.0
2019-07-09 12:45:00,44.44,44.44,44.4,44.41,24382.0,39.9475,39.9475,39.9116,39.9205,24382.0
2019-07-09 12:50:00,44.41,44.42,44.38,44.38,9854.0,39.9205,39.9295,39.8936,39.8936,9854.0
2019-07-09 12:55:00,44.38,44.39,44.3,44.3,8560.0,39.8936,39.9026,39.8217,39.8217,8560.0
2019-07-09 13:00:00,44.29,44.29,44.24,44.27,18332.0,39.8127,39.8127,39.7677,39.7947,18332.0
2019-07-09 13:05:00,44.28,44.33,44.25,44.33,22426.0,39.8037,39.8486,39.7767,39.8486,22426.0
2019-07-09 13:10:00,44.33,44.37,44.32,44.36,14206.0,39.8486,39.8846,39.8396,39.8756,14206.0
2019-07-09 13:15:00,44.36,44.41,44.35,44.38,17626.0,39.8756,39.9205,39.8666,39.8936,17626.0
2019-07-09 13:20:00,44.38,44.41,44.37,44.39,9658.0,39.8936,39.9205,39.8846,39.9026,9658.0
2019-07-09 13:25:00,44.39,44.41,44.38,44.41,10600.0,39.9026,39.9205,39.8936,39.9205,10600.0
2019-07-09 13:30:00,44.4,44.45,44.4,44.45,22456.0,39.9116,39.9565,39.9116,39.9565,22456.0
2019-07-09 13:35:00,44.45,44.45,44.43,44.45,17916.0,39.9565,39.9565,39.9385,39.9565,17916.0
2019-07-09 13:40:00,44.44,44.44,44.4,44.4,16448.0,39.9475,39.9475,39.9116,39.9116,16448.0
2019-07-09 13:45:00,44.38,44.42,44.38,44.4,10858.0,39.8936,39.9295,39.8936,39.9116,10858.0
2019-07-09 13:50:00,44.41,44.41,44.37,44.38,18472.0,39.9205,39.9205,39.8846,39.8936,18472.0
2019-07-09 13:55:00,44.4,44.43,44.38,44.43,12304.0,39.9116,39.9385,39.8936,39.9385,12304.0
2019-07-09 14:00:00,44.42,44.45,44.41,44.41,45250.0,39.9295,39.9565,39.9205,39.9205,45250.0
2019-07-09 14:05:00,44.41,44.42,44.37,44.38,8602.0,39.9205,39.9295,39.8846,39.8936,8602.0
2019-07-09 14:10:00,44.38,44.44,44.38,44.44,28924.0,39.8936,39.9475,39.8936,39.9475,28924.0
2019-07-09 14:15:00,44.44,44.51,44.44,44.51,16366.0,39.9475,40.0104,39.9475,40.0104,16366.0
2019-07-09 14:20:00,44.51,44.54,44.5,44.52,12386.0,40.0104,40.0374,40.0014,40.0194,12386.0
2019-07-09 14:25:00,44.54,44.58,44.52,44.55,17820.0,40.0374,40.0734,40.0194,40.0464,17820.0
2019-07-09 14:30:00,44.55,44.56,44.5,44.51,45114.0,40.0464,40.0554,40.0014,40.0104,45114.0
2019-07-09 14:35:00,44.51,44.52,44.47,44.47,24056.0,40.0104,40.0194,39.9745,39.9745,24056.0
2019-07-09 14:40:00,44.48,44.52,44.46,44.47,19210.0,39.9835,40.0194,39.9655,39.9745,19210.0
2019-07-09 14:45:00,44.47,44.49,44.46,44.46,9084.0,39.9745,39.9925,39.9655,39.9655,9084.0
2019-07-09 14:50:00,44.47,44.49,44.46,44.48,9578.0,39.9745,39.9925,39.9655,39.9835,9578.0
2019-07-09 14:55:00,44.49,44.49,44.46,44.49,20162.0,39.9925,39.9925,39.9655,39.9925,20162.0
2019-07-09 15:00:00,44.49,44.54,44.48,44.53,24332.0,39.9925,40.0374,39.9835,40.0284,24332.0
2019-07-09 15:05:00,44.52,44.54,44.49,44.54,18980.0,40.0194,40.0374,39.9925,40.0374,18980.0
2019-07-09 15:10:00,44.54,44.55,44.48,44.49,62710.0,40.0374,40.0464,39.9835,39.9925,62710.0
2019-07-09 15:15:00,44.48,44.52,44.48,44.48,19832.0,39.9835,40.0194,39.9835,39.9835,19832.0
2019-07-09 15:20:00,44.48,44.49,44.47,44.49,27382.0,39.9835,39.9925,39.9745,39.9925,27382.0
2019-07-09 15:25:00,44.49,44.51,44.48,44.49,20460.0,39.9925,40.0104,39.9835,39.9925,20460.0
2019-07-09 15:30:00,44.49,44.52,44.47,44.5,25348.0,39.9925,40.0194,39.9745,40.0014,25348.0
2019-07-09 15:35:00,44.51,44.51,44.45,44.45,35310.0,40.0104,40.0104,39.9565,39.9565,35310.0
2019-07-09 15:40:00,44.45,44.49,44.44,44.49,25452.0,39.9565,39.9925,39.9475,39.9925,25452.0
2019-07-09 15:45:00,44.49,44.56,44.49,44.55,44718.0,39.9925,40.0554,39.9925,40.0464,44718.0
2019-07-09 15:50:00,44.55,44.65,44.55,44.63,74032.0,40.0464,40.1363,40.0464,40.1183,74032.0
2019-07-09 15:55:00,44.63,44.66,44.6,44.6,159792.0,40.1183,40.1453,40.0913,40.0913,159792.0
2019-07-10 09:30:00,45.01,45.13,44.74,44.96,38800.0,40.4599,40.5678,40.2172,40.4149,38800.0
2019-07-10 09:35:00,45.06,45.24,45.02,45.19,22136.0,40.5048,40.6666,40.4689,40.6217,22136.0
2019-07-10 09:40:00,45.23,45.47,45.21,45.44,14256.0,40.6577,40.8734,40.6397,40.8464,14256.0
2019-07-10 09:45:00,45.4,45.63,45.38,45.58,36980.0,40.8105,41.0172,40.7925,40.9723,36980.0
2019-07-10 09:50:00,45.58,45.66,45.54,45.63,15694.0,40.9723,41.0442,40.9363,41.0172,15694.0
2019-07-10 09:55:00,45.6,45.68,45.55,45.66,23466.0,40.9902,41.0622,40.9453,41.0442,23466.0
2019-07-10 10:00:00,45.64,45.68,45.47,45.47,28406.0,41.0262,41.0622,40.8734,40.8734,28406.0
2019-07-10 10:05:00,45.47,45.47,45.3,45.34,10434.0,40.8734,40.8734,40.7206,40.7565,10434.0
2019-07-10 10:10:00,45.32,45.32,45.19,45.23,23854.0,40.7386,40.7386,40.6217,40.6577,23854.0
2019-07-10 10:15:00,45.24,45.24,45.12,45.18,28080.0,40.6666,40.6666,40.5588,40.6127,28080.0
2019-07-10 10:20:00,45.18,45.19,45.02,45.05,11190.0,40.6127,40.6217,40.4689,40.4958,11190.0
2019-07-10 10:25:00,45.01,45.02,44.93,44.96,13700.0,40.4599,40.4689,40.388,40.4149,13700.0
2019-07-10 10:30:00,44.98,45.05,44.94,45.03,8758.0,40.4329,40.4958,40.397,40.4779,8758.0
2019-07-10 10:35:00,45.06,45.08,44.99,45.04,23698.0,40.5048,40.5228,40.4419,40.4869,23698.0
2019-07-10 10:40:00,45.04,45.04,44.98,45.0,13812.0,40.4869,40.4869,40.4329,40.4509,13812.0
2019-07-10 10:45:00,45.0,45.09,44.99,45.06,14150.0,40.4509,40.5318,40.4419,40.5048,14150.0
2019-07-10 10:50:00,45.05,45.05,44.9,44.91,20744.0,40.4958,40.4958,40.361,40.37,20744.0
2019-07-10 10:55:00,44.91,44.94,44.78,44.8,14468.0,40.37,40.397,40.2531,40.2711,14468.0
2019-07-10 11:00:00,44.81,44.84,44.78,44.82,10566.0,40.2801,40.3071,40.2531,40.2891,10566.0
2019-07-10 11:05:00,44.83,44.83,44.7,44.7,14284.0,40.2981,40.2981,40.1812,40.1812,14284.0
2019-07-10 11:10:00,44.7,44.76,44.68,44.73,11812.0,40.1812,40.2352,40.1633,40.2082,11812.0
2019-07-10 11:15:00,44.74,44.74,44.6,44.65,11416.0,40.2172,40.2172,40.0913,40.1363,11416.0
2019-07-10 11:20:00,44.65,44.73,44.65,44.68,12816.0,40.1363,40.2082,40.1363,40.1633,12816.0
2019-07-10 11:25:00,44.69,44.75,44.68,44.73,8932.0,40.1722,40.2262,40.1633,40.2082,8932.0
2019-07-10 11:30:00,44.71,44.77,44.7,44.75,9286.0,40.1902,40.2442,40.1812,40.2262,9286.0
2019-07-10 11:35:00,44.77,44.81,44.73,44.8,3400.0,40.2442,40.2801,40.2082,40.2711,3400.0
2019-07-10 11:40:00,44.8,44.83,44.77,44.77,5406.0,40.2711,40.2981,40.2442,40.2442,5406.0
2019-07-10 11:45:00,44.8,44.88,44.77,44.88,9500.0,40.2711,40.343,40.2442,40.343,9500.0
2019-07-10 11:50:00,44.9,44.91,44.86,44.89,5864.0,40.361,40.37,40.3251,40.352,5864.0
2019-07-10 11:55:00,44.88,44.96,44.86,44.92,8992.0,40.343,40.4149,40.3251,40.379,8992.0
2019-07-10 12:00:00,44.94,44.95,44.92,44.94,5674.0,40.397,40.406,40.379,40.397,5674.0
2019-07-10 12:05:00,44.95,45.02,44.95,44.99,7510.0,40.406,40.4689,40.406,40.4419,7510.0
2019-07-10 12:10:00,44.98,45.01,44.95,45.0,10980.0,40.4329,40.4599,40.406,40.4509,10980.0
2019-07-10 12:15:00,44.99,45.07,44.99,45.04,7802.0,40.4419,40.5138,40.4419,40.4869,7802.0
2019-07-10 12:20:00,45.02,45.03,44.98,44.98,4830.0,40.4689,40.4779,40.4329,40.4329,4830.0
2019-07-10 12:25:00,44.99,45.06,44.99,45.06,10474.0,40.4419,40.5048,40.4419,40.5048,10474.0
2019-07-10 12:30:00,45.07,45.12,45.05,45.12,9406.0,40.5138,40.5588,40.4958,40.5588,9406.0
2019-07-10 12:35:00,45.11,45.12,45.06,45.08,6774.0,40.5498,40.5588,40.5048,40.5228,6774.0
2019-07-10 12:40:00,45.09,45.12,45.06,45.1,8600.0,40.5318,40.5588,40.5048,40.5408,8600.0
2019-07-10 12:45:00,45.1,45.12,45.07,45.08,12946.0,40.5408,40.5588,40.5138,40.5228,12946.0
2019-07-10 12:50:00,45.09,45.1,45.02,45.04,12200.0,40.5318,40.5408,40.4689,40.4869,12200.0
2019-07-10 12:55:00,45.04,45.06,45.02,45.04,9400.0,40.4869,40.5048,40.4689,40.4869,9400.0
2019-07-10 13:00:00,45.05,45.07,45.04,45.04,4038.0,40.4958,40.5138,40.4869,40.4869,4038.0
2019-07-10 13:05:00,45.05,45.06,44.99,45.02,25378.0,40.4958,40.5048,40.4419,40.4689,25378.0
2019-07-10 13:10:00,45.01,45.02,45.0,45.01,14286.0,40.4599,40.4689,40.4509,40.4599,14286.0
2019-07-10 13:15:00,45.01,45.01,44.97,44.99,35200.0,40.4599,40.4599,40.4239,40.4419,35200.0
2019-07-10 13:20:00,44.99,45.0,44.96,44.99,31856.0,40.4419,40.4509,40.4149,40.4419,31856.0
2019-07-10 13:25:00,44.99,44.99,44.94,44.94,10032.0,40.4419,40.4419,40.397,40.397,10032.0
2019-07-10 13:30:00,44.93,44.96,44.92,44.93,6814.0,40.388,40.4149,40.379,40.388,6814.0
2019-07-10 13:35:00,44.92,44.93,44.87,44.87,13900.0,40.379,40.388,40.334,40.334,13900.0
2019-07-10 13:40:00,44.88,44.88,44.84,44.88,14996.0,40.343,40.343,40.3071,40.343,14996.0
2019-07-10 13:45:00,44.88,44.88,44.8,44.82,26326.0,40.343,40.343,40.2711,40.2891,26326.0
2019-07-10 13:50:00,44.82,44.82,44.79,44.8,9226.0,40.2891,40.2891,40.2621,40.2711,9226.0
2019-07-10 13:55:00,44.8,44.81,44.77,44.8,8934.0,40.2711,40.2801,40.2442,40.2711,8934.0
2019-07-10 14:00:00,44.8,44.86,44.79,44.81,12800.0,40.2711,40.3251,40.2621,40.2801,12800.0
2019-07-10 14:05:00,44.8,44.81,44.77,44.77,8622.0,40.2711,40.2801,40.2442,40.2442,8622.0
2019-07-10 14:10:00,44.77,44.82,44.75,44.77,10226.0,40.2442,40.2891,40.2262,40.2442,10226.0
2019-07-10 14:15:00,44.76,44.76,44.6,44.6,29046.0,40.2352,40.2352,40.0913,40.0913,29046.0
2019-07-10 14:20:00,44.6,44.63,44.59,44.61,11830.0,40.0913,40.1183,40.0824,40.1003,11830.0
2019-07-10 14:25:00,44.6,44.64,44.58,44.63,9284.0,40.0913,40.1273,40.0734,40.1183,9284.0
2019-07-10 14:30:00,44.62,44.68,44.62,44.66,17148.0,40.1093,40.1633,40.1093,40.1453,17148.0
2019-07-10 14:35:00,44.66,44.7,44.65,44.7,8312.0,40.1453,40.1812,40.1363,40.1812,8312.0
2019-07-10 14:40:00,44.72,44.73,44.62,44.65,34752.0,40.1992,40.2082,40.1093,40.1363,34752.0
2019-07-10 14:45:00,44.63,44.65,44.6,44.63,13530.0,40.1183,40.1363,40.0913,40.1183,13530.0
2019-07-10 14:50:00,44.63,44.7,44.63,44.7,11008.0,40.1183,40.1812,40.1183,40.1812,11008.0
2019-07-10 14:55:00,44.7,44.71,44.66,44.67,43310.0,40.1812,40.1902,40.1453,40.1543,43310.0
2019-07-10 15:00:00,44.67,44.68,44.6,44.61,35902.0,40.1543,40.1633,40.0913,40.1003,35902.0
2019-07-10 15:05:00,44.62,44.66,44.6,44.65,48360.0,40.1093,40.1453,40.0913,40.1363,48360.0
2019-07-10 15:10:00,44.66,44.72,44.66,44.7,17814.0,40.1453,40.1992,40.1453,40.1812,17814.0
2019-07-10 15:15:00,44.71,44.72,44.66,44.67,14628.0,40.1902,40.1992,40.1453,40.1543,14628.0
2019-07-10 15:20:00,44.67,44.69,44.66,44.67,19590.0,40.1543,40.1722,40.1453,40.1543,19590.0
2019-07-10 15:25:00,44.68,44.7,44.66,44.68,12988.0,40.1633,40.1812,40.1453,40.1633,12988.0
2019-07-10 15:30:00,44.68,44.76,44.67,44.76,22290.0,40.1633,40.2352,40.1543,40.2352,22290.0
2019-07-10 15:35:00,44.75,44.75,44.7,44.72,18678.0,40.2262,40.2262,40.1812,40.1992,18678.0
2019-07-10 15:40:00,44.72,44.73,44.69,44.72,28536.0,40.1992,40.2082,40.1722,40.1992,28536.0
2019-07-10 15:45:00,44.72,44.72,44.68,44.71,29992.0,40.1992,40.1992,40.1633,40.1902,29992.0
2019-07-10 15:50:00,44.7,44.72,44.67,44.67,77436.0,40.1812,40.1992,40.1543,40.1543,77436.0
2019-07-10 15:55:00,44.68,44.72,44.63,44.68,127408.0,40.1633,40.1992,40.1183,40.1633,127408.0
2019-07-11 09:30:00,44.63,44.91,44.45,44.68,46226.0,40.1183,40.37,39.9565,40.1633,46226.0
2019-07-11 09:35:00,44.69,44.7,44.57,44.59,45220.0,40.1722,40.1812,40.0644,40.0824,45220.0
2019-07-11 09:40:00,44.59,44.59,44.47,44.54,40466.0,40.0824,40.0824,39.9745,40.0374,40466.0
2019-07-11 09:45:00,44.57,44.65,44.55,44.57,9994.0,40.0644,40.1363,40.0464,40.0644,9994.0
2019-07-11 09:50:00,44.54,44.74,44.53,44.74,11194.0,40.0374,40.2172,40.0284,40.2172,11194.0
2019-07-11 09:55:00,44.76,44.76,44.59,44.63,27814.0,40.2352,40.2352,40.0824,40.1183,27814.0
2019-07-11 10:00:00,44.66,44.72,44.6,44.64,8420.0,40.1453,40.1992,40.0913,40.1273,8420.0
2019-07-11 10:05:00,44.65,44.65,44.46,44.48,21246.0,40.1363,40.1363,39.9655,39.9835,21246.0
2019-07-11 10:10:00,44.45,44.45,44.32,44.39,17640.0,39.9565,39.9565,39.8396,39.9026,17640.0
2019-07-11 10:15:00,44.36,44.41,44.31,44.41,29546.0,39.8756,39.9205,39.8307,39.9205,29546.0
2019-07-11 10:20:00,44.41,44.43,44.38,44.43,5968.0,39.9205,39.9385,39.8936,39.9385,5968.0
2019-07-11 10:25:00,44.44,44.44,44.31,44.33,8240.0,39.9475,39.9475,39.8307,39.8486,8240.0
2019-07-11 10:30:00,44.33,44.33,44.22,44.23,16650.0,39.8486,39.8486,39.7498,39.7587,16650.0
2019-07-11 10:35:00,44.23,44.28,44.23,44.28,7050.0,39.7587,39.8037,39.7587,39.8037,7050.0
2019-07-11 10:40:00,44.27,44.32,44.21,44.24,9442.0,39.7947,39.8396,39.7408,39.7677,9442.0
2019-07-11 10:45:00,44.22,44.24,44.2,44.24,10208.0,39.7498,39.7677,39.7318,39.7677,10208.0
2019-07-11 10:50:00,44.24,44.31,44.24,44.29,10860.0,39.7677,39.8307,39.7677,39.8127,10860.0
2019-07-11 10:55:00,44.3,44.3,44.17,44.2,19074.0,39.8217,39.8217,39.7048,39.7318,19074.0
2019-07-11 11:00:00,44.17,44.24,44.15,44.18,13030.0,39.7048,39.7677,39.6868,39.7138,13030.0
2019-07-11 11:05:00,44.21,44.4,44.2,44.38,33578.0,39.7408,39.9116,39.7318,39.8936,33578.0
2019-07-11 11:10:00,44.38,44.46,44.37,44.46,7332.0,39.8936,39.9655,39.8846,39.9655,7332.0
2019-07-11 11:15:00,44.47,44.47,44.43,44.46,10740.0,39.9745,39.9745,39.9385,39.9655,10740.0
2019-07-11 11:20:00,44.46,44.5,44.45,44.49,14928.0,39.9655,40.0014,39.9565,39.9925,14928.0
2019-07-11 11:25:00,44.49,44.52,44.46,44.47,17684.0,39.9925,40.0194,39.9655,39.9745,17684.0
2019-07-11 11:30:00,44.47,44.5,44.45,44.48,11606.0,39.9745,40.0014,39.9565,39.9835,11606.0
2019-07-11 11:35:00,44.5,44.52,44.48,44.48,24758.0,40.0014,40.0194,39.9835,39.9835,24758.0
2019-07-11 11:40:00,44.48,44.52,44.45,44.49,43364.0,39.9835,40.0194,39.9565,39.9925,43364.0
2019-07-11 11:45:00,44.5,44.54,44.46,44.52,30624.0,40.0014,40.0374,39.9655,40.0194,30624.0
2019-07-11 11:50:00,44.53,44.66,44.52,44.65,85704.0,40.0284,40.1453,40.0194,40.1363,85704.0
2019-07-11 11:55:00,44.64,44.65,44.58,44.59,19848.0,40.1273,40.1363,40.0734,40.0824,19848.0
2019-07-11 12:00:00,44.59,44.67,44.58,44.66,10508.0,40.0824,40.1543,40.0734,40.1453,10508.0
2019-07-11 12:05:00,44.66,44.7,44.66,44.67,13400.0,40.1453,40.1812,40.1453,40.1543,13400.0
2019-07-11 12:10:00,44.66,44.66,44.6,44.64,15002.0,40.1453,40.1453,40.0913,40.1273,15002.0
2019-07-11 12:15:00,44.63,44.64,44.62,44.62,8406.0,40.1183,40.1273,40.1093,40.1093,8406.0
2019-07-11 12:20:00,44.63,44.68,44.63,44.67,25698.0,40.1183,40.1633,40.1183,40.1543,25698.0
2019-07-11 12:25:00,44.67,44.68,44.6,44.6,11128.0,40.1543,40.1633,40.0913,40.0913,11128.0
2019-07-11 12:30:00,44.59,44.63,44.57,44.62,9190.0,40.0824,40.1183,40.0644,40.1093,9190.0
2019-07-11 12:35:00,44.62,44.64,44.61,44.63,21150.0,40.1093,40.1273,40.1003,40.1183,21150.0
2019-07-11 12:40:00,44.63,44.72,44.63,44.69,23058.0,40.1183,40.1992,40.1183,40.1722,23058.0
2019-07-11 12:45:00,44.7,44.7,44.65,44.66,11628.0,40.1812,40.1812,40.1363,40.1453,11628.0
2019-07-11 12:50:00,44.67,44.68,44.64,44.67,12568.0,40.1543,40.1633,40.1273,40.1543,12568.0
2019-07-11 12:55:00,44.66,44.7,44.65,44.7,11004.0,40.1453,40.1812,40.1363,40.1812,11004.0
2019-07-11 13:00:00,44.7,44.71,44.68,44.7,8592.0,40.1812,40.1902,40.1633,40.1812,8592.0
2019-07-11 13:05:00,44.71,44.71,44.63,44.64,14726.0,40.1902,40.1902,40.1183,40.1273,14726.0
2019-07-11 13:10:00,44.65,44.69,44.63,44.68,10240.0,40.1363,40.1722,40.1183,40.1633,10240.0
2019-07-11 13:15:00,44.69,44.7,44.66,44.68,7582.0,40.1722,40.1812,40.1453,40.1633,7582.0
2019-07-11 13:20:00,44.67,44.68,44.65,44.66,7462.0,40.1543,40.1633,40.1363,40.1453,7462.0
2019-07-11 13:25:00,44.65,44.67,44.56,44.56,6798.0,40.1363,40.1543,40.0554,40.0554,6798.0
2019-07-11 13:30:00,44.57,44.59,44.51,44.52,9598.0,40.0644,40.0824,40.0104,40.0194,9598.0
2019-07-11 13:35:00,44.51,44.51,44.43,44.48,11800.0,40.0104,40.0104,39.9385,39.9835,11800.0
2019-07-11 13:40:00,44.49,44.52,44.44,44.46,11222.0,39.9925,40.0194,39.9475,39.9655,11222.0
2019-07-11 13:45:00,44.49,44.51,44.44,44.48,11444.0,39.9925,40.0104,39.9475,39.9835,11444.0
2019-07-11 13:50:00,44.48,44.57,44.48,44.57,9940.0,39.9835,40.0644,39.9835,40.0644,9940.0
2019-07-11 13:55:00,44.57,44.6,44.54,44.55,23116.0,40.0644,40.0913,40.0374,40.0464,23116.0
2019-07-11 14:00:00,44.54,44.6,44.53,44.59,23832.0,40.0374,40.0913,40.0284,40.0824,23832.0
2019-07-11 14:05:00,44.6,44.6,44.58,44.58,12742.0,40.0913,40.0913,40.0734,40.0734,12742.0
2019-07-11 14:10:00,44.59,44.6,44.56,44.6,7070.0,40.0824,40.0913,40.0554,40.0913,7070.0
2019-07-11 14:15:00,44.6,44.61,44.52,44.52,7694.0,40.0913,40.1003,40.0194,40.0194,7694.0
2019-07-11 14:20:00,44.52,44.55,44.52,44.55,63040.0,40.0194,40.0464,40.0194,40.0464,63040.0
2019-07-11 14:25:00,44.55,44.59,44.52,44.59,10622.0,40.0464,40.0824,40.0194,40.0824,10622.0
2019-07-11 14:30:00,44.59,44.6,44.56,44.59,31860.0,40.0824,40.0913,40.0554,40.0824,31860.0
2019-07-11 14:35:00,44.59,44.6,44.54,44.55,11300.0,40.0824,40.0913,40.0374,40.0464,11300.0
2019-07-11 14:40:00,44.55,44.58,44.53,44.56,11600.0,40.0464,40.0734,40.0284,40.0554,11600.0
2019-07-11 14:45:00,44.55,44.55,44.51,44.52,7704.0,40.0464,40.0464,40.0104,40.0194,7704.0
2019-07-11 14:50:00,44.52,44.54,44.51,44.53,5102.0,40.0194,40.0374,40.0104,40.0284,5102.0
2019-07-11 14:55:00,44.52,44.53,44.51,44.52,8556.0,40.0194,40.0284,40.0104,40.0194,8556.0
2019-07-11 15:00:00,44.53,44.56,44.51,44.56,17072.0,40.0284,40.0554,40.0104,40.0554,17072.0
2019-07-11 15:05:00,44.57,44.59,44.55,44.56,11916.0,40.0644,40.0824,40.0464,40.0554,11916.0
2019-07-11 15:10:00,44.57,44.58,44.53,44.54,13222.0,40.0644,40.0734,40.0284,40.0374,13222.0
2019-07-11 15:15:00,44.54,44.56,44.53,44.55,11222.0,40.0374,40.0554,40.0284,40.0464,11222.0
2019-07-11 15:20:00,44.54,44.56,44.53,44.55,40400.0,40.0374,40.0554,40.0284,40.0464,40400.0
2019-07-11 15:25:00,44.55,44.6,44.55,44.59,34024.0,40.0464,40.0913,40.0464,40.0824,34024.0
2019-07-11 15:30:00,44.59,44.66,44.59,44.66,18660.0,40.0824,40.1453,40.0824,40.1453,18660.0
2019-07-11 15:35:00,44.66,44.66,44.62,44.63,16082.0,40.1453,40.1453,40.1093,40.1183,16082.0
2019-07-11 15:40:00,44.64,44.71,44.63,44.71,21896.0,40.1273,40.1902,40.1183,40.1902,21896.0
2019-07-11 15:45:00,44.72,44.75,44.71,44.74,20584.0,40.1992,40.2262,40.1902,40.2172,20584.0
2019-07-11 15:50:00,44.74,44.77,44.74,44.76,30872.0,40.2172,40.2442,40.2172,40.2352,30872.0
2019-07-11 15:55:00,44.77,45.02,44.77,44.87,273880.0,40.2442,40.4689,40.2442,40.334,273880.0
2019-07-12 09:30:00,45.16,45.26,44.92,45.15,52500.0,40.5947,40.6846,40.379,40.5857,52500.0
2019-07-12 09:35:00,45.14,45.43,45.13,45.4,22292.0,40.5768,40.8374,40.5678,40.8105,22292.0
2019-07-12 09:40:00,45.43,45.47,45.29,45.34,16262.0,40.8374,40.8734,40.7116,40.7565,16262.0
2019-07-12 09:45:00,45.34,45.47,45.33,45.45,18942.0,40.7565,40.8734,40.7475,40.8554,18942.0
2019-07-12 09:50:00,45.44,45.55,45.42,45.55,58280.0,40.8464,40.9453,40.8284,40.9453,58280.0
2019-07-12 09:55:00,45.55,45.56,45.47,45.52,57710.0,40.9453,40.9543,40.8734,40.9183,57710.0
2019-07-12 10:00:00,45.52,45.56,45.48,45.5,13296.0,40.9183,40.9543,40.8824,40.9004,13296.0
2019-07-12 10:05:00,45.52,45.53,45.48,45.51,9730.0,40.9183,40.9273,40.8824,40.9093,9730.0
2019-07-12 10:10:00,45.51,45.54,45.47,45.48,50362.0,40.9093,40.9363,40.8734,40.8824,50362.0
2019-07-12 10:15:00,45.47,45.48,45.4,45.45,16302.0,40.8734,40.8824,40.8105,40.8554,16302.0
2019-07-12 10:20:00,45.45,45.48,45.43,45.44,9450.0,40.8554,40.8824,40.8374,40.8464,9450.0
2019-07-12 10:25:00,45.42,45.46,45.38,45.44,10470.0,40.8284,40.8644,40.7925,40.8464,10470.0
2019-07-12 10:30:00,45.45,45.47,45.36,45.42,7300.0,40.8554,40.8734,40.7745,40.8284,7300.0
2019-07-12 10:35:00,45.42,45.48,45.39,45.4,12142.0,40.8284,40.8824,40.8015,40.8105,12142.0
2019-07-12 10:40:00,45.4,45.4,45.26,45.26,19224.0,40.8105,40.8105,40.6846,40.6846,19224.0
2019-07-12 10:45:00,45.27,45.37,45.26,45.35,8976.0,40.6936,40.7835,40.6846,40.7655,8976.0
2019-07-12 10:50:00,45.37,45.4,45.35,45.38,8000.0,40.7835,40.8105,40.7655,40.7925,8000.0
2019-07-12 10:55:00,45.38,45.39,45.29,45.35,10308.0,40.7925,40.8015,40.7116,40.7655,10308.0
2019-07-12 11:00:00,45.32,45.37,45.3,45.36,7518.0,40.7386,40.7835,40.7206,40.7745,7518.0
2019-07-12 11:05:00,45.34,45.41,45.34,45.41,8000.0,40.7565,40.8195,40.7565,40.8195,8000.0
2019-07-12 11:10:00,45.41,45.44,45.4,45.44,5074.0,40.8195,40.8464,40.8105,40.8464,5074.0
2019-07-12 11:15:00,45.45,45.49,45.45,45.49,12600.0,40.8554,40.8914,40.8554,40.8914,12600.0
2019-07-12 11:20:00,45.49,45.49,45.43,45.48,20914.0,40.8914,40.8914,40.8374,40.8824,20914.0
2019-07-12 11:25:00,45.48,45.52,45.47,45.49,34638.0,40.8824,40.9183,40.8734,40.8914,34638.0
2019-07-12 11:30:00,45.49,45.55,45.49,45.55,12738.0,40.8914,40.9453,40.8914,40.9453,12738.0
2019-07-12 11:35:00,45.56,45.6,45.52,45.54,13372.0,40.9543,40.9902,40.9183,40.9363,13372.0
2019-07-12 11:40:00,45.52,45.6,45.52,45.6,66536.0,40.9183,40.9902,40.9183,40.9902,66536.0
2019-07-12 11:45:00,45.6,45.61,45.56,45.58,11438.0,40.9902,40.9992,40.9543,40.9723,11438.0
2019-07-12 11:50:00,45.57,45.59,45.54,45.55,13192.0,40.9633,40.9813,40.9363,40.9453,13192.0
2019-07-12 11:55:00,45.55,45.57,45.54,45.56,7068.0,40.9453,40.9633,40.9363,40.9543,7068.0
2019-07-12 12:00:00,45.55,45.6,45.53,45.57,15446.0,40.9453,40.9902,40.9273,40.9633,15446.0
2019-07-12 12:05:00,45.58,45.62,45.57,45.58,21760.0,40.9723,41.0082,40.9633,40.9723,21760.0
2019-07-12 12:10:00,45.6,45.6,45.58,45.6,18848.0,40.9902,40.9902,40.9723,40.9902,18848.0
2019-07-12 12:15:00,45.6,45.61,45.58,45.6,36382.0,40.9902,40.9992,40.9723,40.9902,36382.0
2019-07-12 12:20:00,45.6,45.6,45.57,45.59,19068.0,40.9902,40.9902,40.9633,40.9813,19068.0
2019-07-12 12:25:00,45.59,45.62,45.59,45.59,15864.0,40.9813,41.0082,40.9813,40.9813,15864.0
2019-07-12 12:30:00,45.59,45.63,45.57,45.6,48758.0,40.9813,41.0172,40.9633,40.9902,48758.0
2019-07-12 12:35:00,45.6,45.63,45.6,45.63,46884.0,40.9902,41.0172,40.9902,41.0172,46884.0
2019-07-12 12:40:00,45.63,45.63,45.6,45.61,76390.0,41.0172,41.0172,40.9902,40.9992,76390.0
2019-07-12 12:45:00,45.61,45.63,45.6,45.62,38820.0,40.9992,41.0172,40.9902,41.0082,38820.0
2019-07-12 12:50:00,45.62,45.73,45.62,45.7,50068.0,41.0082,41.1071,41.0082,41.0801,50068.0
2019-07-12 12:55:00,45.69,45.69,45.65,45.67,21674.0,41.0712,41.0712,41.0352,41.0532,21674.0
2019-07-12 13:00:00,45.67,45.68,45.63,45.63,10400.0,41.0532,41.0622,41.0172,41.0172,10400.0
2019-07-12 13:05:00,45.62,45.62,45.56,45.59,61000.0,41.0082,41.0082,40.9543,40.9813,61000.0
2019-07-12 13:10:00,45.6,45.6,45.55,45.56,10324.0,40.9902,40.9902,40.9453,40.9543,10324.0
2019-07-12 13:15:00,45.56,45.6,45.55,45.59,116122.0,40.9543,40.9902,40.9453,40.9813,116122.0
2019-07-12 13:20:00,45.6,45.69,45.6,45.68,19648.0,40.9902,41.0712,40.9902,41.0622,19648.0
2019-07-12 13:25:00,45.68,45.68,45.63,45.66,12204.0,41.0622,41.0622,41.0172,41.0442,12204.0
2019-07-12 13:30:00,45.65,45.65,45.6,45.62,10800.0,41.0352,41.0352,40.9902,41.0082,10800.0
2019-07-12 13:35:00,45.63,45.63,45.57,45.57,13610.0,41.0172,41.0172,40.9633,40.9633,13610.0
2019-07-12 13:40:00,45.58,45.59,45.56,45.58,6854.0,40.9723,40.9813,40.9543,40.9723,6854.0
2019-07-12 13:45:00,45.58,45.6,45.55,45.6,8800.0,40.9723,40.9902,40.9453,40.9902,8800.0
2019-07-12 13:50:00,45.6,45.6,45.58,45.6,8156.0,40.9902,40.9902,40.9723,40.9902,8156.0
2019-07-12 13:55:00,45.6,45.6,45.57,45.57,11572.0,40.9902,40.9902,40.9633,40.9633,11572.0
2019-07-12 14:00:00,45.56,45.56,45.49,45.49,81406.0,40.9543,40.9543,40.8914,40.8914,81406.0
2019-07-12 14:05:00,45.48,45.51,45.46,45.49,50924.0,40.8824,40.9093,40.8644,40.8914,50924.0
2019-07-12 14:10:00,45.5,45.6,45.5,45.6,27950.0,40.9004,40.9902,40.9004,40.9902,27950.0
2019-07-12 14:15:00,45.6,45.6,45.57,45.59,8524.0,40.9902,40.9902,40.9633,40.9813,8524.0
2019-07-12 14:20:00,45.59,45.61,45.59,45.6,6686.0,40.9813,40.9992,40.9813,40.9902,6686.0
2019-07-12 14:25:00,45.6,45.6,45.59,45.59,5006.0,40.9902,40.9902,40.9813,40.9813,5006.0
2019-07-12 14:30:00,45.59,45.66,45.59,45.66,13242.0,40.9813,41.0442,40.9813,41.0442,13242.0
2019-07-12 14:35:00,45.66,45.7,45.64,45.69,12158.0,41.0442,41.0801,41.0262,41.0712,12158.0
2019-07-12 14:40:00,45.69,45.73,45.67,45.72,15646.0,41.0712,41.1071,41.0532,41.0981,15646.0
2019-07-12 14:45:00,45.71,45.72,45.68,45.69,14270.0,41.0891,41.0981,41.0622,41.0712,14270.0
2019-07-12 14:50:00,45.71,45.71,45.67,45.7,12188.0,41.0891,41.0891,41.0532,41.0801,12188.0
2019-07-12 14:55:00,45.69,45.79,45.69,45.79,19090.0,41.0712,41.161,41.0712,41.161,19090.0
2019-07-12 15:00:00,45.8,45.8,45.75,45.77,12434.0,41.17,41.17,41.1251,41.1431,12434.0
2019-07-12 15:05:00,45.76,45.82,45.76,45.79,17110.0,41.1341,41.188,41.1341,41.161,17110.0
2019-07-12 15:10:00,45.77,45.79,45.76,45.76,7778.0,41.1431,41.161,41.1341,41.1341,7778.0
2019-07-12 15:15:00,45.74,45.77,45.72,45.76,12148.0,41.1161,41.1431,41.0981,41.1341,12148.0
2019-07-12 15:20:00,45.75,45.79,45.74,45.77,24884.0,41.1251,41.161,41.1161,41.1431,24884.0
2019-07-12 15:25:00,45.77,45.78,45.72,45.73,17498.0,41.1431,41.1521,41.0981,41.1071,17498.0
2019-07-12 15:30:00,45.74,45.77,45.72,45.74,31282.0,41.1161,41.1431,41.0981,41.1161,31282.0
2019-07-12 15:35:00,45.74,45.79,45.72,45.79,28600.0,41.1161,41.161,41.0981,41.161,28600.0
2019-07-12 15:40:00,45.79,45.87,45.78,45.83,47358.0,41.161,41.233,41.1521,41.197,47358.0
2019-07-12 15:45:00,45.82,45.85,45.79,45.85,45430.0,41.188,41.215,41.161,41.215,45430.0
2019-07-12 15:50:00,45.85,45.85,45.81,45.83,52638.0,41.215,41.215,41.179,41.197,52638.0
2019-07-12 15:55:00,45.84,45.9,45.84,45.85,200656.0,41.206,41.2599,41.206,41.215,200656.0
2019-07-15 09:30:00,46.05,46.42,46.02,46.13,103786.0,41.3948,41.7274,41.3678,41.4667,103786.0
2019-07-15 09:35:00,46.16,46.18,45.98,46.04,9720.0,41.4936,41.5116,41.3318,41.3858,9720.0
2019-07-15 09:40:00,46.06,46.14,46.02,46.08,4600.0,41.4037,41.4757,41.3678,41.4217,4600.0
2019-07-15 09:45:00,46.1,46.13,45.95,45.95,25200.0,41.4397,41.4667,41.3049,41.3049,25200.0
2019-07-15 09:50:00,45.88,45.95,45.81,45.95,21308.0,41.2419,41.3049,41.179,41.3049,21308.0
2019-07-15 09:55:00,45.93,46.01,45.92,45.99,12016.0,41.2869,41.3588,41.2779,41.3408,12016.0
2019-07-15 10:00:00,45.95,46.13,45.95,46.12,5714.0,41.3049,41.4667,41.3049,41.4577,5714.0
2019-07-15 10:05:00,46.14,46.16,46.01,46.04,8236.0,41.4757,41.4936,41.3588,41.3858,8236.0
2019-07-15 10:10:00,46.02,46.02,45.95,45.98,7546.0,41.3678,41.3678,41.3049,41.3318,7546.0
2019-07-15 10:15:00,45.98,46.15,45.94,46.14,7932.0,41.3318,41.4846,41.2959,41.4757,7932.0
2019-07-15 10:20:00,46.16,46.24,46.16,46.18,11900.0,41.4936,41.5656,41.4936,41.5116,11900.0
2019-07-15 10:25:00,46.13,46.13,46.02,46.06,11610.0,41.4667,41.4667,41.3678,41.4037,11610.0
2019-07-15 10:30:00,46.07,46.08,45.99,46.07,7664.0,41.4127,41.4217,41.3408,41.4127,7664.0
2019-07-15 10:35:00,46.05,46.12,46.05,46.12,5274.0,41.3948,41.4577,41.3948,41.4577,5274.0
2019-07-15 10:40:00,46.1,46.13,46.05,46.06,11300.0,41.4397,41.4667,41.3948,41.4037,11300.0
2019-07-15 10:45:00,46.05,46.1,46.0,46.07,28346.0,41.3948,41.4397,41.3498,41.4127,28346.0
2019-07-15 10:50:00,46.08,46.1,46.0,46.02,21026.0,41.4217,41.4397,41.3498,41.3678,21026.0
2019-07-15 10:55:00,46.03,46.05,45.97,46.05,35044.0,41.3768,41.3948,41.3228,41.3948,35044.0
2019-07-15 11:00:00,46.04,46.04,45.97,45.99,6852.0,41.3858,41.3858,41.3228,41.3408,6852.0
2019-07-15 11:05:00,45.99,45.99,45.92,45.98,15016.0,41.3408,41.3408,41.2779,41.3318,15016.0
2019-07-15 11:10:00,45.98,45.98,45.92,45.93,10414.0,41.3318,41.3318,41.2779,41.2869,10414.0
2019-07-15 11:15:00,45.95,46.02,45.95,46.02,7000.0,41.3049,41.3678,41.3049,41.3678,7000.0
2019-07-15 11:20:00,46.05,46.1,46.04,46.07,16600.0,41.3948,41.4397,41.3858,41.4127,16600.0
2019-07-15 11:25:00,46.04,46.06,46.01,46.03,7600.0,41.3858,41.4037,41.3588,41.3768,7600.0
2019-07-15 11:30:00,46.04,46.1,45.98,46.02,75398.0,41.3858,41.4397,41.3318,41.3678,75398.0
2019-07-15 11:35:00,46.02,46.09,46.02,46.07,16390.0,41.3678,41.4307,41.3678,41.4127,16390.0
2019-07-15 11:40:00,46.09,46.1,46.06,46.06,58088.0,41.4307,41.4397,41.4037,41.4037,58088.0
2019-07-15 11:45:00,46.06,46.16,46.06,46.16,32468.0,41.4037,41.4936,41.4037,41.4936,32468.0
2019-07-15 11:50:00,46.17,46.17,46.13,46.15,5600.0,41.5026,41.5026,41.4667,41.4846,5600.0
2019-07-15 11:55:00,46.15,46.15,46.1,46.1,7194.0,41.4846,41.4846,41.4397,41.4397,7194.0
2019-07-15 12:00:00,46.12,46.13,46.1,46.11,12230.0,41.4577,41.4667,41.4397,41.4487,12230.0
2019-07-15 12:05:00,46.09,46.1,46.08,46.1,4000.0,41.4307,41.4397,41.4217,41.4397,4000.0
2019-07-15 12:10:00,46.1,46.12,46.1,46.12,6612.0,41.4397,41.4577,41.4397,41.4577,6612.0
2019-07-15 12:15:00,46.1,46.18,46.1,46.18,7018.0,41.4397,41.5116,41.4397,41.5116,7018.0
2019-07-15 12:20:00,46.19,46.2,46.15,46.16,11626.0,41.5206,41.5296,41.4846,41.4936,11626.0
2019-07-15 12:25:00,46.16,46.16,46.12,46.14,6834.0,41.4936,41.4936,41.4577,41.4757,6834.0
2019-07-15 12:30:00,46.14,46.16,46.1,46.14,14030.0,41.4757,41.4936,41.4397,41.4757,14030.0
2019-07-15 12:35:00,46.13,46.13,46.1,46.12,10980.0,41.4667,41.4667,41.4397,41.4577,10980.0
2019-07-15 12:40:00,46.12,46.14,46.1,46.13,6628.0,41.4577,41.4757,41.4397,41.4667,6628.0
2019-07-15 12:45:00,46.13,46.13,46.1,46.11,10600.0,41.4667,41.4667,41.4397,41.4487,10600.0
2019-07-15 12:50:00,46.11,46.17,46.11,46.15,4974.0,41.4487,41.5026,41.4487,41.4846,4974.0
2019-07-15 12:55:00,46.17,46.19,46.16,46.18,10922.0,41.5026,41.5206,41.4936,41.5116,10922.0
2019-07-15 13:00:00,46.19,46.24,46.19,46.21,9432.0,41.5206,41.5656,41.5206,41.5386,9432.0
2019-07-15 13:05:00,46.2,46.22,46.17,46.2,4866.0,41.5296,41.5476,41.5026,41.5296,4866.0
2019-07-15 13:10:00,46.2,46.22,46.18,46.19,8396.0,41.5296,41.5476,41.5116,41.5206,8396.0
2019-07-15 13:15:00,46.18,46.21,46.18,46.21,16714.0,41.5116,41.5386,41.5116,41.5386,16714.0
2019-07-15 13:20:00,46.21,46.25,46.19,46.23,13158.0,41.5386,41.5745,41.5206,41.5566,13158.0
2019-07-15 13:25:00,46.22,46.24,46.22,46.22,4000.0,41.5476,41.5656,41.5476,41.5476,4000.0
2019-07-15 13:30:00,46.22,46.24,46.21,46.24,5658.0,41.5476,41.5656,41.5386,41.5656,5658.0
2019-07-15 13:35:00,46.24,46.27,46.24,46.24,14544.0,41.5656,41.5925,41.5656,41.5656,14544.0
2019-07-15 13:40:00,46.24,46.24,46.09,46.13,48878.0,41.5656,41.5656,41.4307,41.4667,48878.0
2019-07-15 13:45:00,46.12,46.13,46.09,46.13,29940.0,41.4577,41.4667,41.4307,41.4667,29940.0
2019-07-15 13:50:00,46.12,46.15,46.12,46.15,5560.0,41.4577,41.4846,41.4577,41.4846,5560.0
2019-07-15 13:55:00,46.16,46.2,46.15,46.19,11620.0,41.4936,41.5296,41.4846,41.5206,11620.0
2019-07-15 14:00:00,46.17,46.2,46.17,46.18,6576.0,41.5026,41.5296,41.5026,41.5116,6576.0
2019-07-15 14:05:00,46.16,46.17,46.13,46.14,3800.0,41.4936,41.5026,41.4667,41.4757,3800.0
2019-07-15 14:10:00,46.13,46.15,46.1,46.1,5736.0,41.4667,41.4846,41.4397,41.4397,5736.0
2019-07-15 14:15:00,46.1,46.13,46.1,46.13,6200.0,41.4397,41.4667,41.4397,41.4667,6200.0
2019-07-15 14:20:00,46.13,46.16,46.13,46.13,5282.0,41.4667,41.4936,41.4667,41.4667,5282.0
2019-07-15 14:25:00,46.14,46.16,46.13,46.14,2934.0,41.4757,41.4936,41.4667,41.4757,2934.0
2019-07-15 14:30:00,46.14,46.16,46.13,46.15,7354.0,41.4757,41.4936,41.4667,41.4846,7354.0
2019-07-15 14:35:00,46.15,46.16,46.12,46.13,7436.0,41.4846,41.4936,41.4577,41.4667,7436.0
2019-07-15 14:40:00,46.12,46.13,46.1,46.13,5800.0,41.4577,41.4667,41.4397,41.4667,5800.0
2019-07-15 14:45:00,46.13,46.17,46.13,46.16,8494.0,41.4667,41.5026,41.4667,41.4936,8494.0
2019-07-15 14:50:00,46.15,46.19,46.13,46.18,13842.0,41.4846,41.5206,41.4667,41.5116,13842.0
2019-07-15 14:55:00,46.19,46.2,46.18,46.2,3800.0,41.5206,41.5296,41.5116,41.5296,3800.0
2019-07-15 15:00:00,46.2,46.24,46.19,46.2,8194.0,41.5296,41.5656,41.5206,41.5296,8194.0
2019-07-15 15:05:00,46.2,46.2,46.18,46.2,5356.0,41.5296,41.5296,41.5116,41.5296,5356.0
2019-07-15 15:10:00,46.2,46.2,46.18,46.19,5390.0,41.5296,41.5296,41.5116,41.5206,5390.0
2019-07-15 15:15:00,46.18,46.22,46.17,46.22,15070.0,41.5116,41.5476,41.5026,41.5476,15070.0
2019-07-15 15:20:00,46.22,46.28,46.21,46.28,16546.0,41.5476,41.6015,41.5386,41.6015,16546.0
2019-07-15 15:25:00,46.28,46.32,46.27,46.32,12708.0,41.6015,41.6375,41.5925,41.6375,12708.0
2019-07-15 15:30:00,46.32,46.37,46.32,46.36,27000.0,41.6375,41.6824,41.6375,41.6734,27000.0
2019-07-15 15:35:00,46.36,46.36,46.32,46.35,20428.0,41.6734,41.6734,41.6375,41.6644,20428.0
2019-07-15 15:40:00,46.35,46.39,46.35,46.38,40122.0,41.6644,41.7004,41.6644,41.6914,40122.0
2019-07-15 15:45:00,46.39,46.39,46.35,46.36,32938.0,41.7004,41.7004,41.6644,41.6734,32938.0
2019-07-15 15:50:00,46.35,46.38,46.35,46.37,54728.0,41.6644,41.6914,41.6644,41.6824,54728.0
2019-07-15 15:55:00,46.38,46.41,46.29,46.3,140480.0,41.6914,41.7184,41.6105,41.6195,140480.0
2019-07-16 09:30:00,45.85,45.85,45.26,45.43,143506.0,41.215,41.215,40.6846,40.8374,143506.0
2019-07-16 09:35:00,45.54,45.54,45.17,45.25,23534.0,40.9363,40.9363,40.6037,40.6756,23534.0
2019-07-16 09:40:00,45.25,45.48,45.24,45.45,36982.0,40.6756,40.8824,40.6666,40.8554,36982.0
2019-07-16 09:45:00,45.47,45.5,45.35,45.41,29712.0,40.8734,40.9004,40.7655,40.8195,29712.0
2019-07-16 09:50:00,45.39,45.44,45.29,45.33,17218.0,40.8015,40.8464,40.7116,40.7475,17218.0
2019-07-16 09:55:00,45.32,45.33,45.24,45.27,27594.0,40.7386,40.7475,40.6666,40.6936,27594.0
2019-07-16 10:00:00,45.27,45.62,45.27,45.58,24500.0,40.6936,41.0082,40.6936,40.9723,24500.0
2019-07-16 10:05:00,45.6,45.63,45.52,45.59,20032.0,40.9902,41.0172,40.9183,40.9813,20032.0
2019-07-16 10:10:00,45.6,45.71,45.58,45.63,46940.0,40.9902,41.0891,40.9723,41.0172,46940.0
2019-07-16 10:15:00,45.63,45.72,45.62,45.72,18566.0,41.0172,41.0981,41.0082,41.0981,18566.0
2019-07-16 10:20:00,45.72,45.86,45.71,45.83,16106.0,41.0981,41.224,41.0891,41.197,16106.0
2019-07-16 10:25:00,45.83,45.84,45.76,45.8,13044.0,41.197,41.206,41.1341,41.17,13044.0
2019-07-16 10:30:00,45.84,45.84,45.64,45.67,37724.0,41.206,41.206,41.0262,41.0532,37724.0
2019-07-16 10:35:00,45.68,45.68,45.51,45.53,26182.0,41.0622,41.0622,40.9093,40.9273,26182.0
2019-07-16 10:40:00,45.55,45.56,45.44,45.53,168616.0,40.9453,40.9543,40.8464,40.9273,168616.0
2019-07-16 10:45:00,45.54,45.59,45.48,45.5,47116.0,40.9363,40.9813,40.8824,40.9004,47116.0
2019-07-16 10:50:00,45.51,45.51,45.41,45.47,17162.0,40.9093,40.9093,40.8195,40.8734,17162.0
2019-07-16 10:55:00,45.48,45.49,45.43,45.45,21224.0,40.8824,40.8914,40.8374,40.8554,21224.0
2019-07-16 11:00:00,45.44,45.51,45.4,45.5,22102.0,40.8464,40.9093,40.8105,40.9004,22102.0
2019-07-16 11:05:00,45.51,45.51,45.46,45.49,10638.0,40.9093,40.9093,40.8644,40.8914,10638.0
2019-07-16 11:10:00,45.47,45.51,45.44,45.46,13996.0,40.8734,40.9093,40.8464,40.8644,13996.0
2019-07-16 11:15:00,45.46,45.48,45.42,45.47,12902.0,40.8644,40.8824,40.8284,40.8734,12902.0
2019-07-16 11:20:00,45.46,45.54,45.46,45.5,16616.0,40.8644,40.9363,40.8644,40.9004,16616.0
2019-07-16 11:25:00,45.51,45.52,45.49,45.52,10776.0,40.9093,40.9183,40.8914,40.9183,10776.0
2019-07-16 11:30:00,45.52,45.57,45.51,45.56,15528.0,40.9183,40.9633,40.9093,40.9543,15528.0
2019-07-16 11:35:00,45.55,45.55,45.48,45.51,15996.0,40.9453,40.9453,40.8824,40.9093,15996.0
2019-07-16 11:40:00,45.54,45.55,45.51,45.54,9180.0,40.9363,40.9453,40.9093,40.9363,9180.0
2019-07-16 11:45:00,45.56,45.69,45.56,45.67,18772.0,40.9543,41.0712,40.9543,41.0532,18772.0
2019-07-16 11:50:00,45.67,45.69,45.63,45.69,13206.0,41.0532,41.0712,41.0172,41.0712,13206.0
2019-07-16 11:55:00,45.69,45.73,45.63,45.65,16228.0,41.0712,41.1071,41.0172,41.0352,16228.0
2019-07-16 12:00:00,45.66,45.68,45.55,45.55,20808.0,41.0442,41.0622,40.9453,40.9453,20808.0
2019-07-16 12:05:00,45.55,45.55,45.38,45.42,33142.0,40.9453,40.9453,40.7925,40.8284,33142.0
2019-07-16 12:10:00,45.41,45.41,45.26,45.26,14704.0,40.8195,40.8195,40.6846,40.6846,14704.0
2019-07-16 12:15:00,45.27,45.28,45.11,45.15,34542.0,40.6936,40.7026,40.5498,40.5857,34542.0
2019-07-16 12:20:00,45.14,45.3,45.13,45.27,13586.0,40.5768,40.7206,40.5678,40.6936,13586.0
2019-07-16 12:25:00,45.26,45.3,45.18,45.18,12612.0,40.6846,40.7206,40.6127,40.6127,12612.0
2019-07-16 12:30:00,45.21,45.22,45.13,45.18,15860.0,40.6397,40.6487,40.5678,40.6127,15860.0
2019-07-16 12:35:00,45.18,45.29,45.18,45.26,11076.0,40.6127,40.7116,40.6127,40.6846,11076.0
2019-07-16 12:40:00,45.27,45.3,45.24,45.29,9216.0,40.6936,40.7206,40.6666,40.7116,9216.0
2019-07-16 12:45:00,45.29,45.34,45.29,45.32,12890.0,40.7116,40.7565,40.7116,40.7386,12890.0
2019-07-16 12:50:00,45.33,45.37,45.32,45.35,28478.0,40.7475,40.7835,40.7386,40.7655,28478.0
2019-07-16 12:55:00,45.36,45.38,45.34,45.37,15082.0,40.7745,40.7925,40.7565,40.7835,15082.0
2019-07-16 13:00:00,45.38,45.5,45.38,45.48,14370.0,40.7925,40.9004,40.7925,40.8824,14370.0
2019-07-16 13:05:00,45.49,45.52,45.45,45.46,19446.0,40.8914,40.9183,40.8554,40.8644,19446.0
2019-07-16 13:10:00,45.45,45.48,45.44,45.45,17056.0,40.8554,40.8824,40.8464,40.8554,17056.0
2019-07-16 13:15:00,45.45,45.46,45.38,45.38,18324.0,40.8554,40.8644,40.7925,40.7925,18324.0
2019-07-16 13:20:00,45.38,45.46,45.37,45.45,72446.0,40.7925,40.8644,40.7835,40.8554,72446.0
2019-07-16 13:25:00,45.45,45.48,45.37,45.37,13234.0,40.8554,40.8824,40.7835,40.7835,13234.0
2019-07-16 13:30:00,45.37,45.42,45.36,45.38,13086.0,40.7835,40.8284,40.7745,40.7925,13086.0
2019-07-16 13:35:00,45.38,45.4,45.35,45.35,9230.0,40.7925,40.8105,40.7655,40.7655,9230.0
2019-07-16 13:40:00,45.36,45.37,45.33,45.34,25406.0,40.7745,40.7835,40.7475,40.7565,25406.0
2019-07-16 13:45:00,45.35,45.35,45.29,45.31,13838.0,40.7655,40.7655,40.7116,40.7296,13838.0
2019-07-16 13:50:00,45.3,45.32,45.27,45.27,11584.0,40.7206,40.7386,40.6936,40.6936,11584.0
2019-07-16 13:55:00,45.24,45.29,45.24,45.25,14132.0,40.6666,40.7116,40.6666,40.6756,14132.0
2019-07-16 14:00:00,45.26,45.32,45.26,45.32,16668.0,40.6846,40.7386,40.6846,40.7386,16668.0
2019-07-16 14:05:00,45.29,45.38,45.29,45.38,22752.0,40.7116,40.7925,40.7116,40.7925,22752.0
2019-07-16 14:10:00,45.39,45.44,45.38,45.44,9914.0,40.8015,40.8464,40.7925,40.8464,9914.0
2019-07-16 14:15:00,45.45,45.48,45.44,45.46,11436.0,40.8554,40.8824,40.8464,40.8644,11436.0
2019-07-16 14:20:00,45.46,45.51,45.45,45.51,11858.0,40.8644,40.9093,40.8554,40.9093,11858.0
2019-07-16 14:25:00,45.52,45.52,45.48,45.5,8720.0,40.9183,40.9183,40.8824,40.9004,8720.0
2019-07-16 14:30:00,45.51,45.51,45.45,45.46,11426.0,40.9093,40.9093,40.8554,40.8644,11426.0
2019-07-16 14:35:00,45.45,45.52,45.45,45.51,28502.0,40.8554,40.9183,40.8554,40.9093,28502.0
2019-07-16 14:40:00,45.5,45.59,45.49,45.58,24116.0,40.9004,40.9813,40.8914,40.9723,24116.0
2019-07-16 14:45:00,45.6,45.61,45.57,45.6,10794.0,40.9902,40.9992,40.9633,40.9902,10794.0
2019-07-16 14:50:00,45.6,45.64,45.58,45.59,10856.0,40.9902,41.0262,40.9723,40.9813,10856.0
2019-07-16 14:55:00,45.6,45.6,45.48,45.48,28398.0,40.9902,40.9902,40.8824,40.8824,28398.0
2019-07-16 15:00:00,45.49,45.61,45.49,45.6,42318.0,40.8914,40.9992,40.8914,40.9902,42318.0
2019-07-16 15:05:00,45.6,45.6,45.54,45.55,17908.0,40.9902,40.9902,40.9363,40.9453,17908.0
2019-07-16 15:10:00,45.55,45.57,45.52,45.55,33766.0,40.9453,40.9633,40.9183,40.9453,33766.0
2019-07-16 15:15:00,45.55,45.58,45.51,45.53,41512.0,40.9453,40.9723,40.9093,40.9273,41512.0
2019-07-16 15:20:00,45.53,45.57,45.52,45.56,37614.0,40.9273,40.9633,40.9183,40.9543,37614.0
2019-07-16 15:25:00,45.56,45.6,45.55,45.55,17214.0,40.9543,40.9902,40.9453,40.9453,17214.0
2019-07-16 15:30:00,45.56,45.58,45.53,45.55,60194.0,40.9543,40.9723,40.9273,40.9453,60194.0
2019-07-16 15:35:00,45.55,45.57,45.54,45.56,33650.0,40.9453,40.9633,40.9363,40.9543,33650.0
2019-07-16 15:40:00,45.56,45.58,45.55,45.56,30304.0,40.9543,40.9723,40.9453,40.9543,30304.0
2019-07-16 15:45:00,45.55,45.56,45.47,45.49,56264.0,40.9453,40.9543,40.8734,40.8914,56264.0
2019-07-16 15:50:00,45.49,45.55,45.46,45.47,47864.0,40.8914,40.9453,40.8644,40.8734,47864.0
2019-07-16 15:55:00,45.48,45.49,45.37,45.38,138208.0,40.8824,40.8914,40.7835,40.7925,138208.0
2019-07-17 09:30:00,45.4,45.48,45.24,45.27,53998.0,40.8105,40.8824,40.6666,40.6936,53998.0
2019-07-17 09:35:00,45.29,45.32,45.01,45.21,6236.0,40.7116,40.7386,40.4599,40.6397,6236.0
2019-07-17 09:40:00,45.23,45.43,45.13,45.43,13174.0,40.6577,40.8374,40.5678,40.8374,13174.0
2019-07-17 09:45:00,45.4,45.48,45.36,45.48,7862.0,40.8105,40.8824,40.7745,40.8824,7862.0
2019-07-17 09:50:00,45.47,45.64,45.44,45.55,29574.0,40.8734,41.0262,40.8464,40.9453,29574.0
2019-07-17 09:55:00,45.58,45.6,45.44,45.49,7500.0,40.9723,40.9902,40.8464,40.8914,7500.0
2019-07-17 10:00:00,45.58,45.58,45.43,45.51,10740.0,40.9723,40.9723,40.8374,40.9093,10740.0
2019-07-17 10:05:00,45.52,45.54,45.41,45.43,11800.0,40.9183,40.9363,40.8195,40.8374,11800.0
2019-07-17 10:10:00,45.41,45.52,45.4,45.47,15580.0,40.8195,40.9183,40.8105,40.8734,15580.0
2019-07-17 10:15:00,45.45,45.57,45.45,45.52,12860.0,40.8554,40.9633,40.8554,40.9183,12860.0
2019-07-17 10:20:00,45.52,45.62,45.51,45.55,35562.0,40.9183,41.0082,40.9093,40.9453,35562.0
2019-07-17 10:25:00,45.54,45.54,45.46,45.48,12772.0,40.9363,40.9363,40.8644,40.8824,12772.0
2019-07-17 10:30:00,45.45,45.54,45.42,45.52,10846.0,40.8554,40.9363,40.8284,40.9183,10846.0
2019-07-17 10:35:00,45.51,45.56,45.47,45.56,20724.0,40.9093,40.9543,40.8734,40.9543,20724.0
2019-07-17 10:40:00,45.56,45.6,45.52,45.52,45740.0,40.9543,40.9902,40.9183,40.9183,45740.0
2019-07-17 10:45:00,45.52,45.54,45.45,45.47,15000.0,40.9183,40.9363,40.8554,40.8734,15000.0
2019-07-17 10:50:00,45.45,45.49,45.37,45.4,9798.0,40.8554,40.8914,40.7835,40.8105,9798.0
2019-07-17 10:55:00,45.4,45.46,45.38,45.46,7232.0,40.8105,40.8644,40.7925,40.8644,7232.0
2019-07-17 11:00:00,45.45,45.52,45.45,45.5,18240.0,40.8554,40.9183,40.8554,40.9004,18240.0
2019-07-17 11:05:00,45.51,45.51,45.47,45.49,23914.0,40.9093,40.9093,40.8734,40.8914,23914.0
2019-07-17 11:10:00,45.49,45.51,45.48,45.5,17600.0,40.8914,40.9093,40.8824,40.9004,17600.0
2019-07-17 11:15:00,45.49,45.51,45.47,45.49,17622.0,40.8914,40.9093,40.8734,40.8914,17622.0
2019-07-17 11:20:00,45.49,45.55,45.49,45.55,28950.0,40.8914,40.9453,40.8914,40.9453,28950.0
2019-07-17 11:25:00,45.56,45.56,45.52,45.53,15376.0,40.9543,40.9543,40.9183,40.9273,15376.0
2019-07-17 11:30:00,45.52,45.55,45.49,45.51,12568.0,40.9183,40.9453,40.8914,40.9093,12568.0
2019-07-17 11:35:00,45.49,45.55,45.48,45.54,7580.0,40.8914,40.9453,40.8824,40.9363,7580.0
2019-07-17 11:40:00,45.54,45.62,45.52,45.61,26902.0,40.9363,41.0082,40.9183,40.9992,26902.0
2019-07-17 11:45:00,45.61,45.65,45.6,45.65,10200.0,40.9992,41.0352,40.9902,41.0352,10200.0
2019-07-17 11:50:00,45.66,45.68,45.58,45.58,22260.0,41.0442,41.0622,40.9723,40.9723,22260.0
2019-07-17 11:55:00,45.6,45.6,45.55,45.57,8800.0,40.9902,40.9902,40.9453,40.9633,8800.0
2019-07-17 12:00:00,45.57,45.59,45.55,45.59,9642.0,40.9633,40.9813,40.9453,40.9813,9642.0
2019-07-17 12:05:00,45.59,45.6,45.58,45.6,6662.0,40.9813,40.9902,40.9723,40.9902,6662.0
2019-07-17 12:10:00,45.6,45.62,45.56,45.59,8404.0,40.9902,41.0082,40.9543,40.9813,8404.0
2019-07-17 12:15:00,45.6,45.6,45.56,45.57,10426.0,40.9902,40.9902,40.9543,40.9633,10426.0
2019-07-17 12:20:00,45.57,45.57,45.49,45.52,8064.0,40.9633,40.9633,40.8914,40.9183,8064.0
2019-07-17 12:25:00,45.52,45.55,45.52,45.54,3400.0,40.9183,40.9453,40.9183,40.9363,3400.0
2019-07-17 12:30:00,45.55,45.56,45.53,45.54,13030.0,40.9453,40.9543,40.9273,40.9363,13030.0
2019-07-17 12:35:00,45.54,45.59,45.53,45.57,8600.0,40.9363,40.9813,40.9273,40.9633,8600.0
2019-07-17 12:40:00,45.57,45.61,45.56,45.57,11926.0,40.9633,40.9992,40.9543,40.9633,11926.0
2019-07-17 12:45:00,45.56,45.58,45.56,45.56,9508.0,40.9543,40.9723,40.9543,40.9543,9508.0
2019-07-17 12:50:00,45.56,45.6,45.56,45.6,8180.0,40.9543,40.9902,40.9543,40.9902,8180.0
2019-07-17 12:55:00,45.6,45.63,45.6,45.63,6488.0,40.9902,41.0172,40.9902,41.0172,6488.0
2019-07-17 13:00:00,45.62,45.63,45.59,45.61,7972.0,41.0082,41.0172,40.9813,40.9992,7972.0
2019-07-17 13:05:00,45.6,45.63,45.57,45.58,10828.0,40.9902,41.0172,40.9633,40.9723,10828.0
2019-07-17 13:10:00,45.59,45.6,45.58,45.59,7508.0,40.9813,40.9902,40.9723,40.9813,7508.0
2019-07-17 13:15:00,45.59,45.62,45.59,45.61,11200.0,40.9813,41.0082,40.9813,40.9992,11200.0
2019-07-17 13:20:00,45.6,45.65,45.6,45.62,7132.0,40.9902,41.0352,40.9902,41.0082,7132.0
2019-07-17 13:25:00,45.62,45.63,45.62,45.63,5130.0,41.0082,41.0172,41.0082,41.0172,5130.0
2019-07-17 13:30:00,45.63,45.68,45.62,45.65,18398.0,41.0172,41.0622,41.0082,41.0352,18398.0
2019-07-17 13:35:00,45.65,45.65,45.62,45.63,13314.0,41.0352,41.0352,41.0082,41.0172,13314.0
2019-07-17 13:40:00,45.63,45.63,45.59,45.61,9892.0,41.0172,41.0172,40.9813,40.9992,9892.0
2019-07-17 13:45:00,45.6,45.6,45.59,45.6,5000.0,40.9902,40.9902,40.9813,40.9902,5000.0
2019-07-17 13:50:00,45.62,45.62,45.6,45.62,7246.0,41.0082,41.0082,40.9902,41.0082,7246.0
2019-07-17 13:55:00,45.62,45.63,45.62,45.62,4548.0,41.0082,41.0172,41.0082,41.0082,4548.0
2019-07-17 14:00:00,45.63,45.63,45.57,45.57,10198.0,41.0172,41.0172,40.9633,40.9633,10198.0
2019-07-17 14:05:00,45.56,45.59,45.55,45.56,34000.0,40.9543,40.9813,40.9453,40.9543,34000.0
2019-07-17 14:10:00,45.56,45.57,45.52,45.52,11188.0,40.9543,40.9633,40.9183,40.9183,11188.0
2019-07-17 14:15:00,45.52,45.57,45.52,45.57,10454.0,40.9183,40.9633,40.9183,40.9633,10454.0
2019-07-17 14:20:00,45.56,45.57,45.55,45.55,9138.0,40.9543,40.9633,40.9453,40.9453,9138.0
2019-07-17 14:25:00,45.57,45.57,45.54,45.54,5922.0,40.9633,40.9633,40.9363,40.9363,5922.0
2019-07-17 14:30:00,45.55,45.55,45.53,45.54,10888.0,40.9453,40.9453,40.9273,40.9363,10888.0
2019-07-17 14:35:00,45.54,45.55,45.53,45.54,7262.0,40.9363,40.9453,40.9273,40.9363,7262.0
2019-07-17 14:40:00,45.53,45.55,45.51,45.51,8998.0,40.9273,40.9453,40.9093,40.9093,8998.0
2019-07-17 14:45:00,45.51,45.51,45.49,45.5,13850.0,40.9093,40.9093,40.8914,40.9004,13850.0
2019-07-17 14:50:00,45.52,45.52,45.47,45.47,5000.0,40.9183,40.9183,40.8734,40.8734,5000.0
2019-07-17 14:55:00,45.47,45.53,45.47,45.52,27164.0,40.8734,40.9273,40.8734,40.9183,27164.0
2019-07-17 15:00:00,45.52,45.53,45.46,45.48,31124.0,40.9183,40.9273,40.8644,40.8824,31124.0
2019-07-17 15:05:00,45.48,45.51,45.46,45.49,28000.0,40.8824,40.9093,40.8644,40.8914,28000.0
2019-07-17 15:10:00,45.49,45.53,45.49,45.53,10952.0,40.8914,40.9273,40.8914,40.9273,10952.0
2019-07-17 15:15:00,45.52,45.54,45.51,45.53,10762.0,40.9183,40.9363,40.9093,40.9273,10762.0
2019-07-17 15:20:00,45.54,45.54,45.48,45.49,17846.0,40.9363,40.9363,40.8824,40.8914,17846.0
2019-07-17 15:25:00,45.49,45.49,45.45,45.46,22670.0,40.8914,40.8914,40.8554,40.8644,22670.0
2019-07-17 15:30:00,45.45,45.5,45.45,45.49,16642.0,40.8554,40.9004,40.8554,40.8914,16642.0
2019-07-17 15:35:00,45.49,45.51,45.47,45.51,21048.0,40.8914,40.9093,40.8734,40.9093,21048.0
2019-07-17 15:40:00,45.51,45.52,45.49,45.49,21256.0,40.9093,40.9183,40.8914,40.8914,21256.0
2019-07-17 15:45:00,45.5,45.52,45.48,45.52,26638.0,40.9004,40.9183,40.8824,40.9183,26638.0
2019-07-17 15:50:00,45.52,45.54,45.47,45.49,40908.0,40.9183,40.9363,40.8734,40.8914,40908.0
2019-07-17 15:55:00,45.49,45.49,45.38,45.38,149046.0,40.8914,40.8914,40.7925,40.7925,149046.0
2019-07-18 09:30:00,45.57,45.7,45.46,45.63,53966.0,40.9633,41.0801,40.8644,41.0172,53966.0
2019-07-18 09:35:00,45.62,46.02,45.62,45.92,41180.0,41.0082,41.3678,41.0082,41.2779,41180.0
2019-07-18 09:40:00,45.99,46.27,45.9,46.2,58534.0,41.3408,41.5925,41.2599,41.5296,58534.0
2019-07-18 09:45:00,46.21,46.22,46.05,46.07,36032.0,41.5386,41.5476,41.3948,41.4127,36032.0
2019-07-18 09:50:00,46.07,46.1,45.98,45.99,24024.0,41.4127,41.4397,41.3318,41.3408,24024.0
2019-07-18 09:55:00,45.97,46.04,45.94,46.01,61200.0,41.3228,41.3858,41.2959,41.3588,61200.0
2019-07-18 10:00:00,46.02,46.04,45.95,45.99,19722.0,41.3678,41.3858,41.3049,41.3408,19722.0
2019-07-18 10:05:00,45.96,46.02,45.92,45.97,7250.0,41.3139,41.3678,41.2779,41.3228,7250.0
2019-07-18 10:10:00,45.99,46.07,45.99,46.04,11970.0,41.3408,41.4127,41.3408,41.3858,11970.0
2019-07-18 10:15:00,46.03,46.05,45.98,45.98,19028.0,41.3768,41.3948,41.3318,41.3318,19028.0
2019-07-18 10:20:00,45.99,46.09,45.98,46.09,17716.0,41.3408,41.4307,41.3318,41.4307,17716.0
2019-07-18 10:25:00,46.08,46.1,46.02,46.06,16400.0,41.4217,41.4397,41.3678,41.4037,16400.0
2019-07-18 10:30:00,46.04,46.09,46.03,46.04,16708.0,41.3858,41.4307,41.3768,41.3858,16708.0
2019-07-18 10:35:00,46.03,46.07,45.99,46.0,27888.0,41.3768,41.4127,41.3408,41.3498,27888.0
2019-07-18 10:40:00,45.99,46.15,45.99,46.13,14468.0,41.3408,41.4846,41.3408,41.4667,14468.0
2019-07-18 10:45:00,46.15,46.16,46.05,46.07,21646.0,41.4846,41.4936,41.3948,41.4127,21646.0
2019-07-18 10:50:00,46.06,46.06,45.97,45.97,12800.0,41.4037,41.4037,41.3228,41.3228,12800.0
2019-07-18 10:55:00,45.95,45.98,45.92,45.95,11420.0,41.3049,41.3318,41.2779,41.3049,11420.0
2019-07-18 11:00:00,45.97,46.0,45.95,45.97,31302.0,41.3228,41.3498,41.3049,41.3228,31302.0
2019-07-18 11:05:00,45.96,45.97,45.9,45.92,7706.0,41.3139,41.3228,41.2599,41.2779,7706.0
2019-07-18 11:10:00,45.91,45.96,45.84,45.85,13226.0,41.2689,41.3139,41.206,41.215,13226.0
2019-07-18 11:15:00,45.85,45.93,45.85,45.9,8200.0,41.215,41.2869,41.215,41.2599,8200.0
2019-07-18 11:20:00,45.9,45.9,45.77,45.81,23722.0,41.2599,41.2599,41.1431,41.179,23722.0
2019-07-18 11:25:00,45.81,45.84,45.78,45.79,29398.0,41.179,41.206,41.1521,41.161,29398.0
2019-07-18 11:30:00,45.8,45.92,45.79,45.92,30668.0,41.17,41.2779,41.161,41.2779,30668.0
2019-07-18 11:35:00,45.91,45.91,45.85,45.89,21564.0,41.2689,41.2689,41.215,41.2509,21564.0
2019-07-18 11:40:00,45.88,45.9,45.86,45.9,20458.0,41.2419,41.2599,41.224,41.2599,20458.0
2019-07-18 11:45:00,45.88,45.96,45.88,45.96,22698.0,41.2419,41.3139,41.2419,41.3139,22698.0
2019-07-18 11:50:00,45.97,46.0,45.96,45.99,27060.0,41.3228,41.3498,41.3139,41.3408,27060.0
2019-07-18 11:55:00,46.0,46.03,45.97,45.99,21380.0,41.3498,41.3768,41.3228,41.3408,21380.0
2019-07-18 12:00:00,45.98,46.01,45.95,46.01,17562.0,41.3318,41.3588,41.3049,41.3588,17562.0
2019-07-18 12:05:00,46.0,46.02,45.97,46.01,33068.0,41.3498,41.3678,41.3228,41.3588,33068.0
2019-07-18 12:10:00,45.99,46.02,45.97,46.0,12684.0,41.3408,41.3678,41.3228,41.3498,12684.0
2019-07-18 12:15:00,46.01,46.02,45.98,46.01,13300.0,41.3588,41.3678,41.3318,41.3588,13300.0
2019-07-18 12:20:00,46.02,46.09,46.0,46.09,13400.0,41.3678,41.4307,41.3498,41.4307,13400.0
2019-07-18 12:25:00,46.09,46.11,46.08,46.09,12736.0,41.4307,41.4487,41.4217,41.4307,12736.0
2019-07-18 12:30:00,46.1,46.13,46.09,46.12,14144.0,41.4397,41.4667,41.4307,41.4577,14144.0
2019-07-18 12:35:00,46.13,46.2,46.12,46.16,11224.0,41.4667,41.5296,41.4577,41.4936,11224.0
2019-07-18 12:40:00,46.16,46.18,46.13,46.17,10820.0,41.4936,41.5116,41.4667,41.5026,10820.0
2019-07-18 12:45:00,46.16,46.19,46.13,46.17,13300.0,41.4936,41.5206,41.4667,41.5026,13300.0
2019-07-18 12:50:00,46.17,46.21,46.16,46.17,9262.0,41.5026,41.5386,41.4936,41.5026,9262.0
2019-07-18 12:55:00,46.16,46.16,46.13,46.16,11024.0,41.4936,41.4936,41.4667,41.4936,11024.0
2019-07-18 13:00:00,46.15,46.22,46.15,46.22,12160.0,41.4846,41.5476,41.4846,41.5476,12160.0
2019-07-18 13:05:00,46.22,46.25,46.22,46.24,16648.0,41.5476,41.5745,41.5476,41.5656,16648.0
2019-07-18 13:10:00,46.24,46.28,46.24,46.27,14900.0,41.5656,41.6015,41.5656,41.5925,14900.0
2019-07-18 13:15:00,46.27,46.33,46.27,46.32,12872.0,41.5925,41.6465,41.5925,41.6375,12872.0
2019-07-18 13:20:00,46.32,46.33,46.24,46.27,16608.0,41.6375,41.6465,41.5656,41.5925,16608.0
2019-07-18 13:25:00,46.29,46.29,46.22,46.22,9250.0,41.6105,41.6105,41.5476,41.5476,9250.0
2019-07-18 13:30:00,46.22,46.24,46.19,46.22,8920.0,41.5476,41.5656,41.5206,41.5476,8920.0
2019-07-18 13:35:00,46.22,46.3,46.21,46.29,13086.0,41.5476,41.6195,41.5386,41.6105,13086.0
2019-07-18 13:40:00,46.3,46.3,46.22,46.23,8260.0,41.6195,41.6195,41.5476,41.5566,8260.0
2019-07-18 13:45:00,46.23,46.25,46.21,46.22,11014.0,41.5566,41.5745,41.5386,41.5476,11014.0
2019-07-18 13:50:00,46.21,46.23,46.19,46.19,12072.0,41.5386,41.5566,41.5206,41.5206,12072.0
2019-07-18 13:55:00,46.2,46.22,46.2,46.22,4104.0,41.5296,41.5476,41.5296,41.5476,4104.0
2019-07-18 14:00:00,46.24,46.27,46.23,46.26,8662.0,41.5656,41.5925,41.5566,41.5835,8662.0
2019-07-18 14:05:00,46.27,46.3,46.26,46.28,7584.0,41.5925,41.6195,41.5835,41.6015,7584.0
2019-07-18 14:10:00,46.3,46.34,46.27,46.29,10168.0,41.6195,41.6554,41.5925,41.6105,10168.0
2019-07-18 14:15:00,46.27,46.32,46.27,46.31,17766.0,41.5925,41.6375,41.5925,41.6285,17766.0
2019-07-18 14:20:00,46.32,46.38,46.31,46.37,28436.0,41.6375,41.6914,41.6285,41.6824,28436.0
2019-07-18 14:25:00,46.36,46.38,46.34,46.36,10530.0,41.6734,41.6914,41.6554,41.6734,10530.0
2019-07-18 14:30:00,46.35,46.39,46.35,46.39,10462.0,41.6644,41.7004,41.6644,41.7004,10462.0
2019-07-18 14:35:00,46.38,46.41,46.35,46.38,12436.0,41.6914,41.7184,41.6644,41.6914,12436.0
2019-07-18 14:40:00,46.4,46.41,46.38,46.38,16044.0,41.7094,41.7184,41.6914,41.6914,16044.0
2019-07-18 14:45:00,46.38,46.38,46.34,46.35,13890.0,41.6914,41.6914,41.6554,41.6644,13890.0
2019-07-18 14:50:00,46.35,46.35,46.33,46.35,11090.0,41.6644,41.6644,41.6465,41.6644,11090.0
2019-07-18 14:55:00,46.35,46.42,46.35,46.41,19018.0,41.6644,41.7274,41.6644,41.7184,19018.0
2019-07-18 15:00:00,46.41,46.49,46.41,46.48,26000.0,41.7184,41.7903,41.7184,41.7813,26000.0
2019-07-18 15:05:00,46.46,46.48,46.43,46.46,15272.0,41.7633,41.7813,41.7363,41.7633,15272.0
2019-07-18 15:10:00,46.46,46.48,46.42,46.46,22364.0,41.7633,41.7813,41.7274,41.7633,22364.0
2019-07-18 15:15:00,46.46,46.46,46.39,46.42,14002.0,41.7633,41.7633,41.7004,41.7274,14002.0
2019-07-18 15:20:00,46.42,46.43,46.4,46.42,14420.0,41.7274,41.7363,41.7094,41.7274,14420.0
2019-07-18 15:25:00,46.42,46.43,46.35,46.38,25768.0,41.7274,41.7363,41.6644,41.6914,25768.0
2019-07-18 15:30:00,46.38,46.45,46.36,46.41,38692.0,41.6914,41.7543,41.6734,41.7184,38692.0
2019-07-18 15:35:00,46.41,46.44,46.38,46.42,28208.0,41.7184,41.7453,41.6914,41.7274,28208.0
2019-07-18 15:40:00,46.42,46.47,46.42,46.45,33902.0,41.7274,41.7723,41.7274,41.7543,33902.0
2019-07-18 15:45:00,46.45,46.45,46.37,46.4,37648.0,41.7543,41.7543,41.6824,41.7094,37648.0
2019-07-18 15:50:00,46.4,46.41,46.35,46.37,45350.0,41.7094,41.7184,41.6644,41.6824,45350.0
2019-07-18 15:55:00,46.38,46.48,46.37,46.47,108724.0,41.6914,41.7813,41.6824,41.7723,108724.0
2019-07-19 09:30:00,46.88,46.88,46.43,46.87,199610.0,42.1409,42.1409,41.7363,42.1319,199610.0
2019-07-19 09:35:00,46.9,46.94,46.61,46.72,28500.0,42.1588,42.1948,41.8981,41.997,28500.0
2019-07-19 09:40:00,46.77,46.9,46.77,46.86,7544.0,42.042,42.1588,42.042,42.1229,7544.0
2019-07-19 09:45:00,46.81,46.9,46.77,46.77,5648.0,42.0779,42.1588,42.042,42.042,5648.0
2019-07-19 09:50:00,46.76,46.77,46.67,46.67,20478.0,42.033,42.042,41.9521,41.9521,20478.0
2019-07-19 09:55:00,46.72,46.72,46.63,46.67,3518.0,41.997,41.997,41.9161,41.9521,3518.0
2019-07-19 10:00:00,46.69,46.7,46.54,46.56,19936.0,41.9701,41.979,41.8352,41.8532,19936.0
2019-07-19 10:05:00,46.56,46.57,46.35,46.36,10164.0,41.8532,41.8622,41.6644,41.6734,10164.0
2019-07-19 10:10:00,46.36,46.4,46.31,46.31,14670.0,41.6734,41.7094,41.6285,41.6285,14670.0
2019-07-19 10:15:00,46.32,46.44,46.32,46.44,13606.0,41.6375,41.7453,41.6375,41.7453,13606.0
2019-07-19 10:20:00,46.44,46.46,46.36,46.38,13638.0,41.7453,41.7633,41.6734,41.6914,13638.0
2019-07-19 10:25:00,46.35,46.39,46.3,46.32,13998.0,41.6644,41.7004,41.6195,41.6375,13998.0
2019-07-19 10:30:00,46.33,46.34,46.27,46.3,8514.0,41.6465,41.6554,41.5925,41.6195,8514.0
2019-07-19 10:35:00,46.3,46.42,46.3,46.39,14614.0,41.6195,41.7274,41.6195,41.7004,14614.0
2019-07-19 10:40:00,46.38,46.38,46.31,46.38,7404.0,41.6914,41.6914,41.6285,41.6914,7404.0
2019-07-19 10:45:00,46.34,46.35,46.3,46.32,14668.0,41.6554,41.6644,41.6195,41.6375,14668.0
2019-07-19 10:50:00,46.29,46.3,46.23,46.27,19678.0,41.6105,41.6195,41.5566,41.5925,19678.0
2019-07-19 10:55:00,46.28,46.39,46.27,46.37,11318.0,41.6015,41.7004,41.5925,41.6824,11318.0
2019-07-19 11:00:00,46.4,46.47,46.38,46.47,8700.0,41.7094,41.7723,41.6914,41.7723,8700.0
2019-07-19 11:05:00,46.45,46.53,46.44,46.53,33242.0,41.7543,41.8262,41.7453,41.8262,33242.0
2019-07-19 11:10:00,46.51,46.58,46.49,46.56,30986.0,41.8083,41.8712,41.7903,41.8532,30986.0
2019-07-19 11:15:00,46.55,46.57,46.53,46.55,14304.0,41.8442,41.8622,41.8262,41.8442,14304.0
2019-07-19 11:20:00,46.55,46.56,46.47,46.52,69962.0,41.8442,41.8532,41.7723,41.8172,69962.0
2019-07-19 11:25:00,46.54,46.58,46.49,46.51,39010.0,41.8352,41.8712,41.7903,41.8083,39010.0
2019-07-19 11:30:00,46.5,46.54,46.44,46.46,10430.0,41.7993,41.8352,41.7453,41.7633,10430.0
2019-07-19 11:35:00,46.47,46.49,46.36,46.36,12054.0,41.7723,41.7903,41.6734,41.6734,12054.0
2019-07-19 11:40:00,46.35,46.38,46.31,46.34,10000.0,41.6644,41.6914,41.6285,41.6554,10000.0
2019-07-19 11:45:00,46.31,46.36,46.3,46.35,6708.0,41.6285,41.6734,41.6195,41.6644,6708.0
2019-07-19 11:50:00,46.35,46.39,46.32,46.36,9810.0,41.6644,41.7004,41.6375,41.6734,9810.0
2019-07-19 11:55:00,46.39,46.47,46.38,46.44,5454.0,41.7004,41.7723,41.6914,41.7453,5454.0
2019-07-19 12:00:00,46.45,46.49,46.44,46.48,6600.0,41.7543,41.7903,41.7453,41.7813,6600.0
2019-07-19 12:05:00,46.47,46.51,46.46,46.49,8318.0,41.7723,41.8083,41.7633,41.7903,8318.0
2019-07-19 12:10:00,46.49,46.52,46.47,46.52,5830.0,41.7903,41.8172,41.7723,41.8172,5830.0
2019-07-19 12:15:00,46.52,46.56,46.51,46.55,25414.0,41.8172,41.8532,41.8083,41.8442,25414.0
2019-07-19 12:20:00,46.56,46.56,46.49,46.49,35814.0,41.8532,41.8532,41.7903,41.7903,35814.0
2019-07-19 12:25:00,46.49,46.58,46.49,46.55,8130.0,41.7903,41.8712,41.7903,41.8442,8130.0
2019-07-19 12:30:00,46.55,46.57,46.52,46.56,7032.0,41.8442,41.8622,41.8172,41.8532,7032.0
2019-07-19 12:35:00,46.55,46.58,46.52,46.56,10310.0,41.8442,41.8712,41.8172,41.8532,10310.0
2019-07-19 12:40:00,46.57,46.62,46.53,46.56,19716.0,41.8622,41.9071,41.8262,41.8532,19716.0
2019-07-19 12:45:00,46.57,46.58,46.54,46.57,21196.0,41.8622,41.8712,41.8352,41.8622,21196.0
2019-07-19 12:50:00,46.58,46.62,46.56,46.58,16314.0,41.8712,41.9071,41.8532,41.8712,16314.0
2019-07-19 12:55:00,46.56,46.58,46.55,46.58,9050.0,41.8532,41.8712,41.8442,41.8712,9050.0
2019-07-19 13:00:00,46.59,46.59,46.52,46.52,9310.0,41.8802,41.8802,41.8172,41.8172,9310.0
2019-07-19 13:05:00,46.53,46.57,46.51,46.53,6140.0,41.8262,41.8622,41.8083,41.8262,6140.0
2019-07-19 13:10:00,46.54,46.56,46.53,46.56,31436.0,41.8352,41.8532,41.8262,41.8532,31436.0
2019-07-19 13:15:00,46.55,46.58,46.54,46.55,9370.0,41.8442,41.8712,41.8352,41.8442,9370.0
2019-07-19 13:20:00,46.56,46.65,46.55,46.63,17492.0,41.8532,41.9341,41.8442,41.9161,17492.0
2019-07-19 13:25:00,46.63,46.66,46.63,46.63,5500.0,41.9161,41.9431,41.9161,41.9161,5500.0
2019-07-19 13:30:00,46.63,46.63,46.61,46.61,12330.0,41.9161,41.9161,41.8981,41.8981,12330.0
2019-07-19 13:35:00,46.62,46.62,46.56,46.56,14600.0,41.9071,41.9071,41.8532,41.8532,14600.0
2019-07-19 13:40:00,46.56,46.6,46.56,46.59,10048.0,41.8532,41.8892,41.8532,41.8802,10048.0
2019-07-19 13:45:00,46.6,46.63,46.58,46.63,17482.0,41.8892,41.9161,41.8712,41.9161,17482.0
2019-07-19 13:50:00,46.62,46.65,46.61,46.63,19244.0,41.9071,41.9341,41.8981,41.9161,19244.0
2019-07-19 13:55:00,46.62,46.66,46.6,46.66,17910.0,41.9071,41.9431,41.8892,41.9431,17910.0
2019-07-19 14:00:00,46.67,46.68,46.63,46.63,16600.0,41.9521,41.9611,41.9161,41.9161,16600.0
2019-07-19 14:05:00,46.63,46.63,46.51,46.51,16258.0,41.9161,41.9161,41.8083,41.8083,16258.0
2019-07-19 14:10:00,46.52,46.54,46.46,46.48,14828.0,41.8172,41.8352,41.7633,41.7813,14828.0
2019-07-19 14:15:00,46.49,46.49,46.43,46.47,11040.0,41.7903,41.7903,41.7363,41.7723,11040.0
2019-07-19 14:20:00,46.47,46.54,46.45,46.46,12156.0,41.7723,41.8352,41.7543,41.7633,12156.0
2019-07-19 14:25:00,46.45,46.48,46.37,46.4,15020.0,41.7543,41.7813,41.6824,41.7094,15020.0
2019-07-19 14:30:00,46.41,46.46,46.35,46.38,17000.0,41.7184,41.7633,41.6644,41.6914,17000.0
2019-07-19 14:35:00,46.38,46.41,46.34,46.39,8200.0,41.6914,41.7184,41.6554,41.7004,8200.0
2019-07-19 14:40:00,46.41,46.43,46.38,46.4,13862.0,41.7184,41.7363,41.6914,41.7094,13862.0
2019-07-19 14:45:00,46.38,46.39,46.3,46.32,15148.0,41.6914,41.7004,41.6195,41.6375,15148.0
2019-07-19 14:50:00,46.31,46.33,46.27,46.29,9992.0,41.6285,41.6465,41.5925,41.6105,9992.0
2019-07-19 14:55:00,46.3,46.34,46.27,46.31,17792.0,41.6195,41.6554,41.5925,41.6285,17792.0
2019-07-19 15:00:00,46.3,46.34,46.24,46.25,19200.0,41.6195,41.6554,41.5656,41.5745,19200.0
2019-07-19 15:05:00,46.25,46.3,46.24,46.3,24152.0,41.5745,41.6195,41.5656,41.6195,24152.0
2019-07-19 15:10:00,46.29,46.3,46.24,46.27,12652.0,41.6105,41.6195,41.5656,41.5925,12652.0
2019-07-19 15:15:00,46.27,46.31,46.23,46.24,18046.0,41.5925,41.6285,41.5566,41.5656,18046.0
2019-07-19 15:20:00,46.23,46.25,46.18,46.25,33682.0,41.5566,41.5745,41.5116,41.5745,33682.0
2019-07-19 15:25:00,46.27,46.31,46.27,46.27,19764.0,41.5925,41.6285,41.5925,41.5925,19764.0
2019-07-19 15:30:00,46.29,46.33,46.26,46.31,21042.0,41.6105,41.6465,41.5835,41.6285,21042.0
2019-07-19 15:35:00,46.31,46.35,46.3,46.35,15222.0,41.6285,41.6644,41.6195,41.6644,15222.0
2019-07-19 15:40:00,46.34,46.41,46.33,46.4,19432.0,41.6554,41.7184,41.6465,41.7094,19432.0
2019-07-19 15:45:00,46.4,46.41,46.25,46.27,40020.0,41.7094,41.7184,41.5745,41.5925,40020.0
2019-07-19 15:50:00,46.27,46.29,46.24,46.28,66700.0,41.5925,41.6105,41.5656,41.6015,66700.0
2019-07-19 15:55:00,46.28,46.28,46.13,46.16,259502.0,41.6015,41.6015,41.4667,41.4936,259502.0
2019-07-22 09:30:00,46.49,46.66,46.37,46.66,82732.0,41.7903,41.9431,41.6824,41.9431,82732.0
2019-07-22 09:35:00,46.66,46.97,46.66,46.77,25240.0,41.9431,42.2218,41.9431,42.042,25240.0
2019-07-22 09:40:00,46.77,46.92,46.77,46.85,11174.0,42.042,42.1768,42.042,42.1139,11174.0
2019-07-22 09:45:00,46.85,47.0,46.81,46.99,26764.0,42.1139,42.2487,42.0779,42.2397,26764.0
2019-07-22 09:50:00,46.99,47.02,46.93,46.96,17648.0,42.2397,42.2667,42.1858,42.2128,17648.0
2019-07-22 09:55:00,46.97,46.99,46.85,46.87,12128.0,42.2218,42.2397,42.1139,42.1319,12128.0
2019-07-22 10:00:00,46.88,46.91,46.8,46.83,17026.0,42.1409,42.1678,42.0689,42.0959,17026.0
2019-07-22 10:05:00,46.81,46.81,46.71,46.78,28994.0,42.0779,42.0779,41.988,42.051,28994.0
2019-07-22 10:10:00,46.79,46.91,46.77,46.86,19800.0,42.06,42.1678,42.042,42.1229,19800.0
2019-07-22 10:15:00,46.88,46.91,46.82,46.85,11720.0,42.1409,42.1678,42.0869,42.1139,11720.0
2019-07-22 10:20:00,46.86,46.95,46.86,46.95,15404.0,42.1229,42.2038,42.1229,42.2038,15404.0
2019-07-22 10:25:00,46.95,47.04,46.95,47.03,35424.0,42.2038,42.2847,42.2038,42.2757,35424.0
2019-07-22 10:30:00,47.04,47.08,46.85,46.86,69810.0,42.2847,42.3206,42.1139,42.1229,69810.0
2019-07-22 10:35:00,46.85,47.02,46.85,47.02,18734.0,42.1139,42.2667,42.1139,42.2667,18734.0
2019-07-22 10:40:00,46.99,46.99,46.88,46.91,48910.0,42.2397,42.2397,42.1409,42.1678,48910.0
2019-07-22 10:45:00,46.88,46.97,46.87,46.97,9570.0,42.1409,42.2218,42.1319,42.2218,9570.0
2019-07-22 10:50:00,46.95,46.95,46.84,46.91,15714.0,42.2038,42.2038,42.1049,42.1678,15714.0
2019-07-22 10:55:00,46.9,46.94,46.88,46.92,19824.0,42.1588,42.1948,42.1409,42.1768,19824.0
2019-07-22 11:00:00,46.94,47.0,46.9,46.9,24012.0,42.1948,42.2487,42.1588,42.1588,24012.0
2019-07-22 11:05:00,46.88,46.9,46.79,46.82,33948.0,42.1409,42.1588,42.06,42.0869,33948.0
2019-07-22 11:10:00,46.82,46.94,46.81,46.9,12000.0,42.0869,42.1948,42.0779,42.1588,12000.0
2019-07-22 11:15:00,46.9,46.92,46.86,46.91,456476.0,42.1588,42.1768,42.1229,42.1678,456476.0
2019-07-22 11:20:00,46.92,46.99,46.88,46.94,20330.0,42.1768,42.2397,42.1409,42.1948,20330.0
2019-07-22 11:25:00,46.93,46.95,46.84,46.9,17974.0,42.1858,42.2038,42.1049,42.1588,17974.0
2019-07-22 11:30:00,46.89,46.9,46.84,46.87,20288.0,42.1498,42.1588,42.1049,42.1319,20288.0
2019-07-22 11:35:00,46.85,47.0,46.85,46.98,12804.0,42.1139,42.2487,42.1139,42.2307,12804.0
2019-07-22 11:40:00,46.97,47.02,46.94,47.02,13294.0,42.2218,42.2667,42.1948,42.2667,13294.0
2019-07-22 11:45:00,47.01,47.04,46.98,46.99,18482.0,42.2577,42.2847,42.2307,42.2397,18482.0
2019-07-22 11:50:00,46.99,47.01,46.94,46.99,16278.0,42.2397,42.2577,42.1948,42.2397,16278.0
2019-07-22 11:55:00,46.99,47.01,46.98,47.0,9854.0,42.2397,42.2577,42.2307,42.2487,9854.0
2019-07-22 12:00:00,47.02,47.02,46.92,46.95,14500.0,42.2667,42.2667,42.1768,42.2038,14500.0
2019-07-22 12:05:00,46.92,46.93,46.89,46.91,7800.0,42.1768,42.1858,42.1498,42.1678,7800.0
2019-07-22 12:10:00,46.91,46.92,46.83,46.84,27360.0,42.1678,42.1768,42.0959,42.1049,27360.0
2019-07-22 12:15:00,46.85,46.86,46.83,46.84,32742.0,42.1139,42.1229,42.0959,42.1049,32742.0
2019-07-22 12:20:00,46.83,46.95,46.83,46.94,16152.0,42.0959,42.2038,42.0959,42.1948,16152.0
2019-07-22 12:25:00,46.94,46.95,46.83,46.83,10618.0,42.1948,42.2038,42.0959,42.0959,10618.0
2019-07-22 12:30:00,46.81,46.85,46.8,46.84,5234.0,42.0779,42.1139,42.0689,42.1049,5234.0
2019-07-22 12:35:00,46.88,46.93,46.85,46.89,7828.0,42.1409,42.1858,42.1139,42.1498,7828.0
2019-07-22 12:40:00,46.88,47.01,46.88,46.99,10690.0,42.1409,42.2577,42.1409,42.2397,10690.0
2019-07-22 12:45:00,47.0,47.02,46.97,47.0,11540.0,42.2487,42.2667,42.2218,42.2487,11540.0
2019-07-22 12:50:00,46.99,47.01,46.98,47.0,5864.0,42.2397,42.2577,42.2307,42.2487,5864.0
2019-07-22 12:55:00,47.0,47.09,47.0,47.05,13874.0,42.2487,42.3296,42.2487,42.2937,13874.0
2019-07-22 13:00:00,47.06,47.06,46.95,46.95,16100.0,42.3027,42.3027,42.2038,42.2038,16100.0
2019-07-22 13:05:00,46.95,47.01,46.95,46.98,9800.0,42.2038,42.2577,42.2038,42.2307,9800.0
2019-07-22 13:10:00,46.99,47.01,46.98,46.99,22606.0,42.2397,42.2577,42.2307,42.2397,22606.0
2019-07-22 13:15:00,47.0,47.01,46.97,46.97,7016.0,42.2487,42.2577,42.2218,42.2218,7016.0
2019-07-22 13:20:00,46.97,47.04,46.96,47.02,9072.0,42.2218,42.2847,42.2128,42.2667,9072.0
2019-07-22 13:25:00,47.02,47.05,47.0,47.02,7454.0,42.2667,42.2937,42.2487,42.2667,7454.0
2019-07-22 13:30:00,47.02,47.06,47.01,47.05,8146.0,42.2667,42.3027,42.2577,42.2937,8146.0
2019-07-22 13:35:00,47.05,47.05,47.0,47.02,9000.0,42.2937,42.2937,42.2487,42.2667,9000.0
2019-07-22 13:40:00,47.03,47.06,47.01,47.06,9452.0,42.2757,42.3027,42.2577,42.3027,9452.0
2019-07-22 13:45:00,47.05,47.08,46.99,46.99,13200.0,42.2937,42.3206,42.2397,42.2397,13200.0
2019-07-22 13:50:00,47.01,47.03,46.98,46.98,8500.0,42.2577,42.2757,42.2307,42.2307,8500.0
2019-07-22 13:55:00,46.99,47.02,46.98,47.01,10064.0,42.2397,42.2667,42.2307,42.2577,10064.0
2019-07-22 14:00:00,47.02,47.02,46.97,46.97,9400.0,42.2667,42.2667,42.2218,42.2218,9400.0
2019-07-22 14:05:00,46.96,46.99,46.93,46.93,13596.0,42.2128,42.2397,42.1858,42.1858,13596.0
2019-07-22 14:10:00,46.92,46.94,46.92,46.93,16770.0,42.1768,42.1948,42.1768,42.1858,16770.0
2019-07-22 14:15:00,46.94,46.94,46.91,46.92,32228.0,42.1948,42.1948,42.1678,42.1768,32228.0
2019-07-22 14:20:00,46.91,46.92,46.88,46.91,12558.0,42.1678,42.1768,42.1409,42.1678,12558.0
2019-07-22 14:25:00,46.9,46.91,46.87,46.9,12900.0,42.1588,42.1678,42.1319,42.1588,12900.0
2019-07-22 14:30:00,46.9,46.92,46.88,46.9,16450.0,42.1588,42.1768,42.1409,42.1588,16450.0
2019-07-22 14:35:00,46.89,46.91,46.84,46.85,8334.0,42.1498,42.1678,42.1049,42.1139,8334.0
2019-07-22 14:40:00,46.85,46.87,46.8,46.8,9600.0,42.1139,42.1319,42.0689,42.0689,9600.0
2019-07-22 14:45:00,46.81,46.83,46.8,46.82,7906.0,42.0779,42.0959,42.0689,42.0869,7906.0
2019-07-22 14:50:00,46.84,46.84,46.82,46.83,9568.0,42.1049,42.1049,42.0869,42.0959,9568.0
2019-07-22 14:55:00,46.83,46.89,46.83,46.89,6522.0,42.0959,42.1498,42.0959,42.1498,6522.0
2019-07-22 15:00:00,46.88,46.98,46.88,46.96,23678.0,42.1409,42.2307,42.1409,42.2128,23678.0
2019-07-22 15:05:00,46.96,46.98,46.92,46.94,12930.0,42.2128,42.2307,42.1768,42.1948,12930.0
2019-07-22 15:10:00,46.93,46.93,46.85,46.87,6614.0,42.1858,42.1858,42.1139,42.1319,6614.0
2019-07-22 15:15:00,46.87,46.89,46.83,46.87,18662.0,42.1319,42.1498,42.0959,42.1319,18662.0
2019-07-22 15:20:00,46.86,46.88,46.84,46.88,16000.0,42.1229,42.1409,42.1049,42.1409,16000.0
2019-07-22 15:25:00,46.89,46.91,46.87,46.88,13052.0,42.1498,42.1678,42.1319,42.1409,13052.0
2019-07-22 15:30:00,46.88,46.9,46.83,46.87,29472.0,42.1409,42.1588,42.0959,42.1319,29472.0
2019-07-22 15:35:00,46.88,46.89,46.85,46.87,20224.0,42.1409,42.1498,42.1139,42.1319,20224.0
2019-07-22 15:40:00,46.85,46.85,46.77,46.8,40702.0,42.1139,42.1139,42.042,42.0689,40702.0
2019-07-22 15:45:00,46.8,46.81,46.77,46.8,33268.0,42.0689,42.0779,42.042,42.0689,33268.0
2019-07-22 15:50:00,46.8,46.83,46.79,46.8,45546.0,42.0689,42.0959,42.06,42.0689,45546.0
2019-07-22 15:55:00,46.81,46.81,46.71,46.77,160240.0,42.0779,42.0779,41.988,42.042,160240.0
2019-07-23 09:30:00,47.1,47.24,46.85,46.86,44498.0,42.3386,42.4645,42.1139,42.1229,44498.0
2019-07-23 09:35:00,46.86,47.03,46.86,47.02,14194.0,42.1229,42.2757,42.1229,42.2667,14194.0
2019-07-23 09:40:00,47.04,47.06,46.97,46.99,36060.0,42.2847,42.3027,42.2218,42.2397,36060.0
2019-07-23 09:45:00,46.99,47.11,46.97,47.09,15222.0,42.2397,42.3476,42.2218,42.3296,15222.0
2019-07-23 09:50:00,47.13,47.13,46.97,47.01,10832.0,42.3656,42.3656,42.2218,42.2577,10832.0
2019-07-23 09:55:00,46.99,47.06,46.96,47.04,20126.0,42.2397,42.3027,42.2128,42.2847,20126.0
2019-07-23 10:00:00,47.04,47.05,46.94,46.99,43268.0,42.2847,42.2937,42.1948,42.2397,43268.0
2019-07-23 10:05:00,46.99,47.04,46.95,46.98,30148.0,42.2397,42.2847,42.2038,42.2307,30148.0
2019-07-23 10:10:00,46.99,47.03,46.97,46.98,34090.0,42.2397,42.2757,42.2218,42.2307,34090.0
2019-07-23 10:15:00,46.99,47.02,46.97,46.99,105820.0,42.2397,42.2667,42.2218,42.2397,105820.0
2019-07-23 10:20:00,46.99,47.01,46.92,47.0,37172.0,42.2397,42.2577,42.1768,42.2487,37172.0
2019-07-23 10:25:00,47.0,47.04,46.99,47.03,81452.0,42.2487,42.2847,42.2397,42.2757,81452.0
2019-07-23 10:30:00,47.04,47.15,47.04,47.12,27538.0,42.2847,42.3836,42.2847,42.3566,27538.0
2019-07-23 10:35:00,47.13,47.13,47.12,47.13,12200.0,42.3656,42.3656,42.3566,42.3656,12200.0
2019-07-23 10:40:00,47.14,47.2,47.14,47.2,104572.0,42.3746,42.4285,42.3746,42.4285,104572.0
2019-07-23 10:45:00,47.21,47.31,47.2,47.29,23776.0,42.4375,42.5274,42.4285,42.5094,23776.0
2019-07-23 10:50:00,47.29,47.31,47.25,47.25,19908.0,42.5094,42.5274,42.4734,42.4734,19908.0
2019-07-23 10:55:00,47.26,47.42,47.26,47.37,24110.0,42.4824,42.6263,42.4824,42.5813,24110.0
2019-07-23 11:00:00,47.33,47.35,47.26,47.27,18398.0,42.5454,42.5633,42.4824,42.4914,18398.0
2019-07-23 11:05:00,47.26,47.27,47.24,47.24,18258.0,42.4824,42.4914,42.4645,42.4645,18258.0
2019-07-23 11:10:00,47.24,47.3,47.24,47.3,17344.0,42.4645,42.5184,42.4645,42.5184,17344.0
2019-07-23 11:15:00,47.3,47.38,47.29,47.34,59394.0,42.5184,42.5903,42.5094,42.5544,59394.0
2019-07-23 11:20:00,47.34,47.39,47.33,47.37,25406.0,42.5544,42.5993,42.5454,42.5813,25406.0
2019-07-23 11:25:00,47.37,47.38,47.33,47.35,12708.0,42.5813,42.5903,42.5454,42.5633,12708.0
2019-07-23 11:30:00,47.35,47.39,47.3,47.39,158632.0,42.5633,42.5993,42.5184,42.5993,158632.0
2019-07-23 11:35:00,47.38,47.38,47.31,47.33,24356.0,42.5903,42.5903,42.5274,42.5454,24356.0
2019-07-23 11:40:00,47.33,47.35,47.29,47.3,17136.0,42.5454,42.5633,42.5094,42.5184,17136.0
2019-07-23 11:45:00,47.3,47.31,47.25,47.27,11010.0,42.5184,42.5274,42.4734,42.4914,11010.0
2019-07-23 11:50:00,47.27,47.3,47.24,47.26,17500.0,42.4914,42.5184,42.4645,42.4824,17500.0
2019-07-23 11:55:00,47.26,47.27,47.21,47.22,8802.0,42.4824,42.4914,42.4375,42.4465,8802.0
2019-07-23 12:00:00,47.21,47.25,47.2,47.23,18842.0,42.4375,42.4734,42.4285,42.4555,18842.0
2019-07-23 12:05:00,47.23,47.24,47.18,47.24,8828.0,42.4555,42.4645,42.4105,42.4645,8828.0
2019-07-23 12:10:00,47.22,47.27,47.22,47.27,17192.0,42.4465,42.4914,42.4465,42.4914,17192.0
2019-07-23 12:15:00,47.27,47.37,47.27,47.37,12860.0,42.4914,42.5813,42.4914,42.5813,12860.0
2019-07-23 12:20:00,47.35,47.36,47.32,47.32,10346.0,42.5633,42.5723,42.5364,42.5364,10346.0
2019-07-23 12:25:00,47.32,47.33,47.29,47.31,9268.0,42.5364,42.5454,42.5094,42.5274,9268.0
2019-07-23 12:30:00,47.31,47.37,47.3,47.37,10600.0,42.5274,42.5813,42.5184,42.5813,10600.0
2019-07-23 12:35:00,47.36,47.38,47.35,47.37,8888.0,42.5723,42.5903,42.5633,42.5813,8888.0
2019-07-23 12:40:00,47.37,47.42,47.36,47.41,7200.0,42.5813,42.6263,42.5723,42.6173,7200.0
2019-07-23 12:45:00,47.4,47.44,47.4,47.42,29136.0,42.6083,42.6442,42.6083,42.6263,29136.0
2019-07-23 12:50:00,47.42,47.42,47.39,47.4,11000.0,42.6263,42.6263,42.5993,42.6083,11000.0
2019-07-23 12:55:00,47.42,47.48,47.4,47.47,7354.0,42.6263,42.6802,42.6083,42.6712,7354.0
2019-07-23 13:00:00,47.46,47.5,47.44,47.5,69104.0,42.6622,42.6982,42.6442,42.6982,69104.0
2019-07-23 13:05:00,47.51,47.52,47.38,47.38,27162.0,42.7072,42.7162,42.5903,42.5903,27162.0
2019-07-23 13:10:00,47.38,47.4,47.35,47.37,14250.0,42.5903,42.6083,42.5633,42.5813,14250.0
2019-07-23 13:15:00,47.35,47.42,47.35,47.41,8046.0,42.5633,42.6263,42.5633,42.6173,8046.0
2019-07-23 13:20:00,47.42,47.42,47.38,47.42,9500.0,42.6263,42.6263,42.5903,42.6263,9500.0
2019-07-23 13:25:00,47.42,47.45,47.41,47.44,14738.0,42.6263,42.6532,42.6173,42.6442,14738.0
2019-07-23 13:30:00,47.44,47.5,47.43,47.5,7266.0,42.6442,42.6982,42.6353,42.6982,7266.0
2019-07-23 13:35:00,47.49,47.53,47.49,47.5,9728.0,42.6892,42.7251,42.6892,42.6982,9728.0
2019-07-23 13:40:00,47.52,47.69,47.51,47.62,27262.0,42.7162,42.869,42.7072,42.806,27262.0
2019-07-23 13:45:00,47.62,47.63,47.56,47.58,57432.0,42.806,42.815,42.7521,42.7701,57432.0
2019-07-23 13:50:00,47.6,47.63,47.56,47.63,7298.0,42.7881,42.815,42.7521,42.815,7298.0
2019-07-23 13:55:00,47.63,47.72,47.63,47.69,15374.0,42.815,42.8959,42.815,42.869,15374.0
2019-07-23 14:00:00,47.69,47.7,47.64,47.66,14386.0,42.869,42.878,42.824,42.842,14386.0
2019-07-23 14:05:00,47.66,47.67,47.61,47.62,20268.0,42.842,42.851,42.7971,42.806,20268.0
2019-07-23 14:10:00,47.62,47.62,47.57,47.59,9596.0,42.806,42.806,42.7611,42.7791,9596.0
2019-07-23 14:15:00,47.6,47.66,47.6,47.65,11248.0,42.7881,42.842,42.7881,42.833,11248.0
2019-07-23 14:20:00,47.65,47.67,47.6,47.6,13864.0,42.833,42.851,42.7881,42.7881,13864.0
2019-07-23 14:25:00,47.6,47.62,47.59,47.62,8260.0,42.7881,42.806,42.7791,42.806,8260.0
2019-07-23 14:30:00,47.62,47.62,47.55,47.56,9692.0,42.806,42.806,42.7431,42.7521,9692.0
2019-07-23 14:35:00,47.57,47.6,47.56,47.58,10200.0,42.7611,42.7881,42.7521,42.7701,10200.0
2019-07-23 14:40:00,47.59,47.63,47.58,47.6,17378.0,42.7791,42.815,42.7701,42.7881,17378.0
2019-07-23 14:45:00,47.6,47.62,47.58,47.59,14520.0,42.7881,42.806,42.7701,42.7791,14520.0
2019-07-23 14:50:00,47.58,47.61,47.58,47.59,18710.0,42.7701,42.7971,42.7701,42.7791,18710.0
2019-07-23 14:55:00,47.6,47.63,47.6,47.62,27874.0,42.7881,42.815,42.7881,42.806,27874.0
2019-07-23 15:00:00,47.62,47.63,47.6,47.62,17624.0,42.806,42.815,42.7881,42.806,17624.0
2019-07-23 15:05:00,47.63,47.68,47.62,47.66,16088.0,42.815,42.86,42.806,42.842,16088.0
2019-07-23 15:10:00,47.66,47.69,47.65,47.68,13472.0,42.842,42.869,42.833,42.86,13472.0
2019-07-23 15:15:00,47.69,47.69,47.63,47.67,18508.0,42.869,42.869,42.815,42.851,18508.0
2019-07-23 15:20:00,47.68,47.71,47.65,47.7,30330.0,42.86,42.8869,42.833,42.878,30330.0
2019-07-23 15:25:00,47.71,47.72,47.63,47.65,61520.0,42.8869,42.8959,42.815,42.833,61520.0
2019-07-23 15:30:00,47.67,47.74,47.67,47.74,25798.0,42.851,42.9139,42.851,42.9139,25798.0
2019-07-23 15:35:00,47.74,47.74,47.7,47.74,35304.0,42.9139,42.9139,42.878,42.9139,35304.0
2019-07-23 15:40:00,47.74,47.74,47.7,47.73,48936.0,42.9139,42.9139,42.878,42.9049,48936.0
2019-07-23 15:45:00,47.74,47.74,47.71,47.72,56822.0,42.9139,42.9139,42.8869,42.8959,56822.0
2019-07-23 15:50:00,47.72,47.74,47.7,47.72,56114.0,42.8959,42.9139,42.878,42.8959,56114.0
2019-07-23 15:55:00,47.72,47.8,47.71,47.79,133772.0,42.8959,42.9678,42.8869,42.9589,133772.0
2019-07-24 09:30:00,48.73,48.95,48.34,48.74,216540.0,43.8038,44.0016,43.4533,43.8128,216540.0
2019-07-24 09:35:00,48.73,49.15,48.71,49.05,147852.0,43.8038,44.1814,43.7859,44.0915,147852.0
2019-07-24 09:40:00,49.05,49.23,48.9,49.1,61898.0,44.0915,44.2533,43.9566,44.1364,61898.0
2019-07-24 09:45:00,49.1,49.51,49.08,49.46,218360.0,44.1364,44.505,44.1185,44.46,218360.0
2019-07-24 09:50:00,49.46,49.8,49.46,49.76,177118.0,44.46,44.7657,44.46,44.7297,177118.0
2019-07-24 09:55:00,49.75,49.77,49.49,49.52,186500.0,44.7207,44.7387,44.487,44.514,186500.0
2019-07-24 10:00:00,49.53,49.55,49.41,49.51,223918.0,44.523,44.5409,44.4151,44.505,223918.0
2019-07-24 10:05:00,49.51,49.77,49.51,49.76,70260.0,44.505,44.7387,44.505,44.7297,70260.0
2019-07-24 10:10:00,49.78,49.81,49.63,49.63,52618.0,44.7477,44.7747,44.6129,44.6129,52618.0
2019-07-24 10:15:00,49.61,49.85,49.61,49.7,101908.0,44.5949,44.8106,44.5949,44.6758,101908.0
2019-07-24 10:20:00,49.68,49.68,49.48,49.58,83296.0,44.6578,44.6578,44.478,44.5679,83296.0
2019-07-24 10:25:00,49.56,49.71,49.55,49.66,78828.0,44.5499,44.6848,44.5409,44.6398,78828.0
2019-07-24 10:30:00,49.67,49.81,49.67,49.77,33614.0,44.6488,44.7747,44.6488,44.7387,33614.0
2019-07-24 10:35:00,49.78,49.91,49.77,49.88,43402.0,44.7477,44.8645,44.7387,44.8376,43402.0
2019-07-24 10:40:00,49.88,49.89,49.78,49.87,64106.0,44.8376,44.8466,44.7477,44.8286,64106.0
2019-07-24 10:45:00,49.86,49.86,49.67,49.73,191880.0,44.8196,44.8196,44.6488,44.7027,191880.0
2019-07-24 10:50:00,49.74,49.82,49.71,49.76,255080.0,44.7117,44.7836,44.6848,44.7297,255080.0
2019-07-24 10:55:00,49.74,49.78,49.6,49.68,138838.0,44.7117,44.7477,44.5859,44.6578,138838.0
2019-07-24 11:00:00,49.68,49.72,49.58,49.63,26414.0,44.6578,44.6938,44.5679,44.6129,26414.0
2019-07-24 11:05:00,49.63,49.69,49.55,49.65,73070.0,44.6129,44.6668,44.5409,44.6308,73070.0
2019-07-24 11:10:00,49.63,49.7,49.61,49.7,85342.0,44.6129,44.6758,44.5949,44.6758,85342.0
2019-07-24 11:15:00,49.7,49.81,49.7,49.73,95244.0,44.6758,44.7747,44.6758,44.7027,95244.0
2019-07-24 11:20:00,49.74,49.79,49.67,49.72,55956.0,44.7117,44.7567,44.6488,44.6938,55956.0
2019-07-24 11:25:00,49.72,49.8,49.7,49.79,42860.0,44.6938,44.7657,44.6758,44.7567,42860.0
2019-07-24 11:30:00,49.78,49.8,49.65,49.66,34974.0,44.7477,44.7657,44.6308,44.6398,34974.0
2019-07-24 11:35:00,49.65,49.79,49.65,49.79,22150.0,44.6308,44.7567,44.6308,44.7567,22150.0
2019-07-24 11:40:00,49.79,49.8,49.74,49.77,37780.0,44.7567,44.7657,44.7117,44.7387,37780.0
2019-07-24 11:45:00,49.76,49.81,49.76,49.78,65038.0,44.7297,44.7747,44.7297,44.7477,65038.0
2019-07-24 11:50:00,49.79,49.81,49.68,49.71,66034.0,44.7567,44.7747,44.6578,44.6848,66034.0
2019-07-24 11:55:00,49.71,49.76,49.68,49.72,32112.0,44.6848,44.7297,44.6578,44.6938,32112.0
2019-07-24 12:00:00,49.72,49.74,49.71,49.72,18014.0,44.6938,44.7117,44.6848,44.6938,18014.0
2019-07-24 12:05:00,49.72,49.74,49.7,49.74,24854.0,44.6938,44.7117,44.6758,44.7117,24854.0
2019-07-24 12:10:00,49.74,49.8,49.7,49.73,43102.0,44.7117,44.7657,44.6758,44.7027,43102.0
2019-07-24 12:15:00,49.72,49.78,49.7,49.78,29618.0,44.6938,44.7477,44.6758,44.7477,29618.0
2019-07-24 12:20:00,49.78,49.8,49.74,49.79,35246.0,44.7477,44.7657,44.7117,44.7567,35246.0
2019-07-24 12:25:00,49.79,49.8,49.73,49.74,32216.0,44.7567,44.7657,44.7027,44.7117,32216.0
2019-07-24 12:30:00,49.74,49.84,49.74,49.8,25554.0,44.7117,44.8016,44.7117,44.7657,25554.0
2019-07-24 12:35:00,49.8,49.87,49.79,49.85,27044.0,44.7657,44.8286,44.7567,44.8106,27044.0
2019-07-24 12:40:00,49.85,49.9,49.85,49.9,28682.0,44.8106,44.8556,44.8106,44.8556,28682.0
2019-07-24 12:45:00,49.9,49.91,49.88,49.88,21268.0,44.8556,44.8645,44.8376,44.8376,21268.0
2019-07-24 12:50:00,49.86,49.93,49.85,49.89,39178.0,44.8196,44.8825,44.8106,44.8466,39178.0
2019-07-24 12:55:00,49.88,49.93,49.88,49.92,24694.0,44.8376,44.8825,44.8376,44.8735,24694.0
2019-07-24 13:00:00,49.92,49.92,49.82,49.84,24654.0,44.8735,44.8735,44.7836,44.8016,24654.0
2019-07-24 13:05:00,49.83,49.93,49.83,49.92,20552.0,44.7926,44.8825,44.7926,44.8735,20552.0
2019-07-24 13:10:00,49.92,49.93,49.9,49.9,20228.0,44.8735,44.8825,44.8556,44.8556,20228.0
2019-07-24 13:15:00,49.89,49.89,49.85,49.89,35392.0,44.8466,44.8466,44.8106,44.8466,35392.0
2019-07-24 13:20:00,49.89,49.92,49.88,49.92,20014.0,44.8466,44.8735,44.8376,44.8735,20014.0
2019-07-24 13:25:00,49.92,49.95,49.91,49.95,22978.0,44.8735,44.9005,44.8645,44.9005,22978.0
2019-07-24 13:30:00,49.95,49.96,49.92,49.94,29424.0,44.9005,44.9095,44.8735,44.8915,29424.0
2019-07-24 13:35:00,49.95,49.95,49.89,49.93,17106.0,44.9005,44.9005,44.8466,44.8825,17106.0
2019-07-24 13:40:00,49.93,49.95,49.9,49.93,22332.0,44.8825,44.9005,44.8556,44.8825,22332.0
2019-07-24 13:45:00,49.93,49.95,49.91,49.92,26556.0,44.8825,44.9005,44.8645,44.8735,26556.0
2019-07-24 13:50:00,49.92,49.94,49.9,49.91,18922.0,44.8735,44.8915,44.8556,44.8645,18922.0
2019-07-24 13:55:00,49.9,49.9,49.85,49.88,15276.0,44.8556,44.8556,44.8106,44.8376,15276.0
2019-07-24 14:00:00,49.87,49.91,49.86,49.88,24742.0,44.8286,44.8645,44.8196,44.8376,24742.0
2019-07-24 14:05:00,49.88,49.9,49.86,49.88,27680.0,44.8376,44.8556,44.8196,44.8376,27680.0
2019-07-24 14:10:00,49.87,49.88,49.83,49.84,22172.0,44.8286,44.8376,44.7926,44.8016,22172.0
2019-07-24 14:15:00,49.84,49.85,49.76,49.77,35288.0,44.8016,44.8106,44.7297,44.7387,35288.0
2019-07-24 14:20:00,49.77,49.78,49.67,49.75,56958.0,44.7387,44.7477,44.6488,44.7207,56958.0
2019-07-24 14:25:00,49.75,49.79,49.72,49.72,28492.0,44.7207,44.7567,44.6938,44.6938,28492.0
2019-07-24 14:30:00,49.73,49.75,49.7,49.72,29414.0,44.7027,44.7207,44.6758,44.6938,29414.0
2019-07-24 14:35:00,49.72,49.73,49.65,49.66,18152.0,44.6938,44.7027,44.6308,44.6398,18152.0
2019-07-24 14:40:00,49.67,49.7,49.65,49.7,24612.0,44.6488,44.6758,44.6308,44.6758,24612.0
2019-07-24 14:45:00,49.7,49.75,49.7,49.74,29366.0,44.6758,44.7207,44.6758,44.7117,29366.0
2019-07-24 14:50:00,49.74,49.77,49.73,49.73,39334.0,44.7117,44.7387,44.7027,44.7027,39334.0
2019-07-24 14:55:00,49.74,49.83,49.73,49.82,38050.0,44.7117,44.7926,44.7027,44.7836,38050.0
2019-07-24 15:00:00,49.83,49.84,49.79,49.82,45060.0,44.7926,44.8016,44.7567,44.7836,45060.0
2019-07-24 15:05:00,49.82,49.83,49.8,49.82,37650.0,44.7836,44.7926,44.7657,44.7836,37650.0
2019-07-24 15:10:00,49.82,49.87,49.8,49.85,98838.0,44.7836,44.8286,44.7657,44.8106,98838.0
2019-07-24 15:15:00,49.85,49.87,49.8,49.87,46648.0,44.8106,44.8286,44.7657,44.8286,46648.0
2019-07-24 15:20:00,49.87,49.87,49.84,49.85,43524.0,44.8286,44.8286,44.8016,44.8106,43524.0
2019-07-24 15:25:00,49.85,49.95,49.85,49.92,52244.0,44.8106,44.9005,44.8106,44.8735,52244.0
2019-07-24 15:30:00,49.92,49.95,49.9,49.91,125340.0,44.8735,44.9005,44.8556,44.8645,125340.0
2019-07-24 15:35:00,49.92,49.94,49.88,49.92,50070.0,44.8735,44.8915,44.8376,44.8735,50070.0
2019-07-24 15:40:00,49.92,49.95,49.89,49.91,57338.0,44.8735,44.9005,44.8466,44.8645,57338.0
2019-07-24 15:45:00,49.92,49.99,49.92,49.98,120638.0,44.8735,44.9365,44.8735,44.9275,120638.0
2019-07-24 15:50:00,49.99,50.02,49.92,50.02,200838.0,44.9365,44.9634,44.8735,44.9634,200838.0
2019-07-24 15:55:00,50.02,50.03,49.87,49.91,393256.0,44.9634,44.9724,44.8286,44.8645,393256.0
2019-07-25 09:30:00,49.33,49.43,48.92,49.43,47026.0,44.3432,44.4331,43.9746,44.4331,47026.0
2019-07-25 09:35:00,49.3,49.52,49.26,49.26,21418.0,44.3162,44.514,44.2803,44.2803,21418.0
2019-07-25 09:40:00,49.32,49.35,49.11,49.11,29550.0,44.3342,44.3612,44.1454,44.1454,29550.0
2019-07-25 09:45:00,49.1,49.27,49.08,49.21,27290.0,44.1364,44.2892,44.1185,44.2353,27290.0
2019-07-25 09:50:00,49.21,49.34,49.2,49.27,28588.0,44.2353,44.3522,44.2263,44.2892,28588.0
2019-07-25 09:55:00,49.27,49.28,49.16,49.22,30946.0,44.2892,44.2982,44.1904,44.2443,30946.0
2019-07-25 10:00:00,49.23,49.28,49.12,49.15,43868.0,44.2533,44.2982,44.1544,44.1814,43868.0
2019-07-25 10:05:00,49.16,49.21,49.08,49.09,27536.0,44.1904,44.2353,44.1185,44.1274,27536.0
2019-07-25 10:10:00,49.1,49.13,48.97,48.97,29362.0,44.1364,44.1634,44.0196,44.0196,29362.0
2019-07-25 10:15:00,48.97,49.01,48.93,48.98,33788.0,44.0196,44.0555,43.9836,44.0286,33788.0
2019-07-25 10:20:00,48.99,49.01,48.85,48.85,22692.0,44.0376,44.0555,43.9117,43.9117,22692.0
2019-07-25 10:25:00,48.83,48.96,48.82,48.96,51846.0,43.8937,44.0106,43.8847,44.0106,51846.0
2019-07-25 10:30:00,48.96,49.02,48.95,49.01,20336.0,44.0106,44.0645,44.0016,44.0555,20336.0
2019-07-25 10:35:00,49.01,49.06,49.0,49.04,17126.0,44.0555,44.1005,44.0465,44.0825,17126.0
2019-07-25 10:40:00,49.05,49.06,48.99,49.01,18674.0,44.0915,44.1005,44.0376,44.0555,18674.0
2019-07-25 10:45:00,49.02,49.02,48.91,48.94,22046.0,44.0645,44.0645,43.9656,43.9926,22046.0
2019-07-25 10:50:00,48.94,48.95,48.87,48.91,19700.0,43.9926,44.0016,43.9297,43.9656,19700.0
2019-07-25 10:55:00,48.92,48.98,48.89,48.92,14634.0,43.9746,44.0286,43.9477,43.9746,14634.0
2019-07-25 11:00:00,48.92,48.96,48.91,48.93,13600.0,43.9746,44.0106,43.9656,43.9836,13600.0
2019-07-25 11:05:00,48.93,48.98,48.9,48.98,15232.0,43.9836,44.0286,43.9566,44.0286,15232.0
2019-07-25 11:10:00,48.98,49.0,48.93,48.96,18500.0,44.0286,44.0465,43.9836,44.0106,18500.0
2019-07-25 11:15:00,48.96,48.97,48.85,48.86,39600.0,44.0106,44.0196,43.9117,43.9207,39600.0
2019-07-25 11:20:00,48.86,48.87,48.74,48.82,24430.0,43.9207,43.9297,43.8128,43.8847,24430.0
2019-07-25 11:25:00,48.82,48.83,48.73,48.74,23650.0,43.8847,43.8937,43.8038,43.8128,23650.0
2019-07-25 11:30:00,48.73,48.75,48.7,48.73,20970.0,43.8038,43.8218,43.7769,43.8038,20970.0
2019-07-25 11:35:00,48.73,48.79,48.69,48.77,21998.0,43.8038,43.8578,43.7679,43.8398,21998.0
2019-07-25 11:40:00,48.79,48.92,48.79,48.89,21000.0,43.8578,43.9746,43.8578,43.9477,21000.0
2019-07-25 11:45:00,48.89,48.95,48.88,48.88,13222.0,43.9477,44.0016,43.9387,43.9387,13222.0
2019-07-25 11:50:00,48.88,48.92,48.88,48.92,17038.0,43.9387,43.9746,43.9387,43.9746,17038.0
2019-07-25 11:55:00,48.91,48.96,48.91,48.95,10680.0,43.9656,44.0106,43.9656,44.0016,10680.0
2019-07-25 12:00:00,48.94,48.94,48.81,48.81,19660.0,43.9926,43.9926,43.8757,43.8757,19660.0
2019-07-25 12:05:00,48.82,48.88,48.81,48.85,16340.0,43.8847,43.9387,43.8757,43.9117,16340.0
2019-07-25 12:10:00,48.84,48.84,48.76,48.83,21000.0,43.9027,43.9027,43.8308,43.8937,21000.0
2019-07-25 12:15:00,48.82,48.85,48.8,48.85,22142.0,43.8847,43.9117,43.8668,43.9117,22142.0
2019-07-25 12:20:00,48.86,48.9,48.84,48.84,15508.0,43.9207,43.9566,43.9027,43.9027,15508.0
2019-07-25 12:25:00,48.85,48.9,48.85,48.85,12214.0,43.9117,43.9566,43.9117,43.9117,12214.0
2019-07-25 12:30:00,48.85,48.85,48.76,48.76,22410.0,43.9117,43.9117,43.8308,43.8308,22410.0
2019-07-25 12:35:00,48.77,48.77,48.6,48.61,32926.0,43.8398,43.8398,43.687,43.696,32926.0
2019-07-25 12:40:00,48.61,48.61,48.54,48.6,37880.0,43.696,43.696,43.633,43.687,37880.0
2019-07-25 12:45:00,48.6,48.69,48.59,48.69,14950.0,43.687,43.7679,43.678,43.7679,14950.0
2019-07-25 12:50:00,48.69,48.71,48.68,48.71,11034.0,43.7679,43.7859,43.7589,43.7859,11034.0
2019-07-25 12:55:00,48.72,48.75,48.7,48.74,25700.0,43.7948,43.8218,43.7769,43.8128,25700.0
2019-07-25 13:00:00,48.72,48.81,48.7,48.8,32248.0,43.7948,43.8757,43.7769,43.8668,32248.0
2019-07-25 13:05:00,48.81,48.86,48.8,48.84,17024.0,43.8757,43.9207,43.8668,43.9027,17024.0
2019-07-25 13:10:00,48.83,48.85,48.74,48.75,13800.0,43.8937,43.9117,43.8128,43.8218,13800.0
2019-07-25 13:15:00,48.74,48.8,48.74,48.79,17650.0,43.8128,43.8668,43.8128,43.8578,17650.0
2019-07-25 13:20:00,48.74,48.76,48.68,48.71,15800.0,43.8128,43.8308,43.7589,43.7859,15800.0
2019-07-25 13:25:00,48.71,48.76,48.7,48.74,33522.0,43.7859,43.8308,43.7769,43.8128,33522.0
2019-07-25 13:30:00,48.74,48.86,48.74,48.84,17162.0,43.8128,43.9207,43.8128,43.9027,17162.0
2019-07-25 13:35:00,48.85,48.85,48.8,48.81,10738.0,43.9117,43.9117,43.8668,43.8757,10738.0
2019-07-25 13:40:00,48.82,48.9,48.79,48.9,10602.0,43.8847,43.9566,43.8578,43.9566,10602.0
2019-07-25 13:45:00,48.9,48.9,48.85,48.87,9400.0,43.9566,43.9566,43.9117,43.9297,9400.0
2019-07-25 13:50:00,48.86,48.86,48.8,48.82,8222.0,43.9207,43.9207,43.8668,43.8847,8222.0
2019-07-25 13:55:00,48.83,48.87,48.8,48.8,15024.0,43.8937,43.9297,43.8668,43.8668,15024.0
2019-07-25 14:00:00,48.79,48.91,48.79,48.87,12548.0,43.8578,43.9656,43.8578,43.9297,12548.0
2019-07-25 14:05:00,48.87,48.88,48.82,48.85,25360.0,43.9297,43.9387,43.8847,43.9117,25360.0
2019-07-25 14:10:00,48.85,48.91,48.8,48.87,21506.0,43.9117,43.9656,43.8668,43.9297,21506.0
2019-07-25 14:15:00,48.88,48.88,48.84,48.85,7086.0,43.9387,43.9387,43.9027,43.9117,7086.0
2019-07-25 14:20:00,48.86,48.88,48.83,48.84,14314.0,43.9207,43.9387,43.8937,43.9027,14314.0
2019-07-25 14:25:00,48.83,48.84,48.77,48.77,14762.0,43.8937,43.9027,43.8398,43.8398,14762.0
2019-07-25 14:30:00,48.77,48.8,48.74,48.8,18730.0,43.8398,43.8668,43.8128,43.8668,18730.0
2019-07-25 14:35:00,48.8,48.82,48.77,48.78,22594.0,43.8668,43.8847,43.8398,43.8488,22594.0
2019-07-25 14:40:00,48.78,48.8,48.74,48.79,23536.0,43.8488,43.8668,43.8128,43.8578,23536.0
2019-07-25 14:45:00,48.79,48.82,48.7,48.71,36170.0,43.8578,43.8847,43.7769,43.7859,36170.0
2019-07-25 14:50:00,48.71,48.78,48.7,48.76,26320.0,43.7859,43.8488,43.7769,43.8308,26320.0
2019-07-25 14:55:00,48.74,48.8,48.74,48.75,12722.0,43.8128,43.8668,43.8128,43.8218,12722.0
2019-07-25 15:00:00,48.74,48.84,48.72,48.81,21500.0,43.8128,43.9027,43.7948,43.8757,21500.0
2019-07-25 15:05:00,48.81,48.82,48.75,48.76,26648.0,43.8757,43.8847,43.8218,43.8308,26648.0
2019-07-25 15:10:00,48.75,48.77,48.74,48.75,15600.0,43.8218,43.8398,43.8128,43.8218,15600.0
2019-07-25 15:15:00,48.77,48.8,48.73,48.8,31180.0,43.8398,43.8668,43.8038,43.8668,31180.0
2019-07-25 15:20:00,48.79,48.85,48.79,48.84,12118.0,43.8578,43.9117,43.8578,43.9027,12118.0
2019-07-25 15:25:00,48.84,48.93,48.84,48.92,14634.0,43.9027,43.9836,43.9027,43.9746,14634.0
2019-07-25 15:30:00,48.92,49.05,48.92,49.01,81594.0,43.9746,44.0915,43.9746,44.0555,81594.0
2019-07-25 15:35:00,49.01,49.02,48.96,48.96,39238.0,44.0555,44.0645,44.0106,44.0106,39238.0
2019-07-25 15:40:00,48.96,49.05,48.95,49.02,29998.0,44.0106,44.0915,44.0016,44.0645,29998.0
2019-07-25 15:45:00,49.02,49.1,49.02,49.1,34944.0,44.0645,44.1364,44.0645,44.1364,34944.0
2019-07-25 15:50:00,49.08,49.13,49.07,49.13,79306.0,44.1185,44.1634,44.1095,44.1634,79306.0
2019-07-25 15:55:00,49.13,49.13,48.99,49.02,151104.0,44.1634,44.1634,44.0376,44.0645,151104.0
2019-07-26 09:30:00,49.32,49.32,49.12,49.2,42702.0,44.3342,44.3342,44.1544,44.2263,42702.0
2019-07-26 09:35:00,49.24,49.24,48.71,48.77,44472.0,44.2623,44.2623,43.7859,43.8398,44472.0
2019-07-26 09:40:00,48.82,49.01,48.82,48.99,16390.0,43.8847,44.0555,43.8847,44.0376,16390.0
2019-07-26 09:45:00,49.04,49.04,48.85,49.0,25404.0,44.0825,44.0825,43.9117,44.0465,25404.0
2019-07-26 09:50:00,49.03,49.21,49.02,49.21,7984.0,44.0735,44.2353,44.0645,44.2353,7984.0
2019-07-26 09:55:00,49.18,49.18,48.99,49.0,13114.0,44.2083,44.2083,44.0376,44.0465,13114.0
2019-07-26 10:00:00,49.02,49.23,48.99,49.2,13130.0,44.0645,44.2533,44.0376,44.2263,13130.0
2019-07-26 10:05:00,49.24,49.37,49.24,49.29,23638.0,44.2623,44.3791,44.2623,44.3072,23638.0
2019-07-26 10:10:00,49.3,49.35,49.27,49.31,10588.0,44.3162,44.3612,44.2892,44.3252,10588.0
2019-07-26 10:15:00,49.3,49.31,49.24,49.27,19060.0,44.3162,44.3252,44.2623,44.2892,19060.0
2019-07-26 10:20:00,49.25,49.25,49.12,49.12,23918.0,44.2713,44.2713,44.1544,44.1544,23918.0
2019-07-26 10:25:00,49.13,49.2,49.1,49.14,11062.0,44.1634,44.2263,44.1364,44.1724,11062.0
2019-07-26 10:30:00,49.14,49.18,49.04,49.17,14676.0,44.1724,44.2083,44.0825,44.1994,14676.0
2019-07-26 10:35:00,49.21,49.27,49.18,49.22,11600.0,44.2353,44.2892,44.2083,44.2443,11600.0
2019-07-26 10:40:00,49.22,49.25,49.18,49.25,9264.0,44.2443,44.2713,44.2083,44.2713,9264.0
2019-07-26 10:45:00,49.27,49.31,49.26,49.27,9344.0,44.2892,44.3252,44.2803,44.2892,9344.0
2019-07-26 10:50:00,49.26,49.29,49.22,49.26,11554.0,44.2803,44.3072,44.2443,44.2803,11554.0
2019-07-26 10:55:00,49.26,49.31,49.21,49.21,20010.0,44.2803,44.3252,44.2353,44.2353,20010.0
2019-07-26 11:00:00,49.21,49.34,49.19,49.31,19890.0,44.2353,44.3522,44.2173,44.3252,19890.0
2019-07-26 11:05:00,49.32,49.35,49.26,49.26,10002.0,44.3342,44.3612,44.2803,44.2803,10002.0
2019-07-26 11:10:00,49.27,49.29,49.22,49.22,13928.0,44.2892,44.3072,44.2443,44.2443,13928.0
2019-07-26 11:15:00,49.22,49.31,49.22,49.28,16200.0,44.2443,44.3252,44.2443,44.2982,16200.0
2019-07-26 11:20:00,49.3,49.34,49.29,49.32,7832.0,44.3162,44.3522,44.3072,44.3342,7832.0
2019-07-26 11:25:00,49.33,49.34,49.29,49.3,9000.0,44.3432,44.3522,44.3072,44.3162,9000.0
2019-07-26 11:30:00,49.3,49.32,49.24,49.24,21792.0,44.3162,44.3342,44.2623,44.2623,21792.0
2019-07-26 11:35:00,49.21,49.23,49.15,49.15,7406.0,44.2353,44.2533,44.1814,44.1814,7406.0
2019-07-26 11:40:00,49.16,49.18,49.12,49.12,9614.0,44.1904,44.2083,44.1544,44.1544,9614.0
2019-07-26 11:45:00,49.13,49.17,49.04,49.09,16484.0,44.1634,44.1994,44.0825,44.1274,16484.0
2019-07-26 11:50:00,49.09,49.18,49.07,49.18,12384.0,44.1274,44.2083,44.1095,44.2083,12384.0
2019-07-26 11:55:00,49.2,49.2,49.13,49.19,7738.0,44.2263,44.2263,44.1634,44.2173,7738.0
2019-07-26 12:00:00,49.21,49.22,49.17,49.2,5762.0,44.2353,44.2443,44.1994,44.2263,5762.0
2019-07-26 12:05:00,49.19,49.22,49.17,49.2,7976.0,44.2173,44.2443,44.1994,44.2263,7976.0
2019-07-26 12:10:00,49.2,49.24,49.15,49.15,16028.0,44.2263,44.2623,44.1814,44.1814,16028.0
2019-07-26 12:15:00,49.15,49.16,49.07,49.07,11432.0,44.1814,44.1904,44.1095,44.1095,11432.0
2019-07-26 12:20:00,49.07,49.1,49.05,49.07,8314.0,44.1095,44.1364,44.0915,44.1095,8314.0
2019-07-26 12:25:00,49.09,49.15,49.09,49.12,8040.0,44.1274,44.1814,44.1274,44.1544,8040.0
2019-07-26 12:30:00,49.13,49.15,49.1,49.1,8218.0,44.1634,44.1814,44.1364,44.1364,8218.0
2019-07-26 12:35:00,49.1,49.1,49.07,49.09,4120.0,44.1364,44.1364,44.1095,44.1274,4120.0
2019-07-26 12:40:00,49.1,49.14,49.1,49.13,11144.0,44.1364,44.1724,44.1364,44.1634,11144.0
2019-07-26 12:45:00,49.13,49.14,49.1,49.1,8200.0,44.1634,44.1724,44.1364,44.1364,8200.0
2019-07-26 12:50:00,49.12,49.14,49.1,49.14,5200.0,44.1544,44.1724,44.1364,44.1724,5200.0
2019-07-26 12:55:00,49.14,49.15,49.1,49.13,5750.0,44.1724,44.1814,44.1364,44.1634,5750.0
2019-07-26 13:00:00,49.13,49.19,49.13,49.15,9904.0,44.1634,44.2173,44.1634,44.1814,9904.0
2019-07-26 13:05:00,49.17,49.18,49.12,49.14,7600.0,44.1994,44.2083,44.1544,44.1724,7600.0
2019-07-26 13:10:00,49.15,49.2,49.15,49.18,10004.0,44.1814,44.2263,44.1814,44.2083,10004.0
2019-07-26 13:15:00,49.2,49.23,49.17,49.18,8726.0,44.2263,44.2533,44.1994,44.2083,8726.0
2019-07-26 13:20:00,49.19,49.21,49.18,49.19,7348.0,44.2173,44.2353,44.2083,44.2173,7348.0
2019-07-26 13:25:00,49.19,49.19,49.13,49.16,11408.0,44.2173,44.2173,44.1634,44.1904,11408.0
2019-07-26 13:30:00,49.16,49.21,49.15,49.2,14260.0,44.1904,44.2353,44.1814,44.2263,14260.0
2019-07-26 13:35:00,49.2,49.22,49.18,49.22,6636.0,44.2263,44.2443,44.2083,44.2443,6636.0
2019-07-26 13:40:00,49.23,49.23,49.17,49.17,8600.0,44.2533,44.2533,44.1994,44.1994,8600.0
2019-07-26 13:45:00,49.17,49.18,49.16,49.17,12308.0,44.1994,44.2083,44.1904,44.1994,12308.0
2019-07-26 13:50:00,49.17,49.18,49.14,49.15,9428.0,44.1994,44.2083,44.1724,44.1814,9428.0
2019-07-26 13:55:00,49.14,49.17,49.13,49.17,10864.0,44.1724,44.1994,44.1634,44.1994,10864.0
2019-07-26 14:00:00,49.17,49.21,49.16,49.16,12814.0,44.1994,44.2353,44.1904,44.1904,12814.0
2019-07-26 14:05:00,49.17,49.22,49.13,49.22,7574.0,44.1994,44.2443,44.1634,44.2443,7574.0
2019-07-26 14:10:00,49.21,49.28,49.21,49.28,15296.0,44.2353,44.2982,44.2353,44.2982,15296.0
2019-07-26 14:15:00,49.29,49.33,49.27,49.32,11322.0,44.3072,44.3432,44.2892,44.3342,11322.0
2019-07-26 14:20:00,49.31,49.31,49.26,49.26,5824.0,44.3252,44.3252,44.2803,44.2803,5824.0
2019-07-26 14:25:00,49.26,49.26,49.22,49.23,7200.0,44.2803,44.2803,44.2443,44.2533,7200.0
2019-07-26 14:30:00,49.24,49.3,49.24,49.3,7638.0,44.2623,44.3162,44.2623,44.3162,7638.0
2019-07-26 14:35:00,49.3,49.35,49.29,49.33,9348.0,44.3162,44.3612,44.3072,44.3432,9348.0
2019-07-26 14:40:00,49.33,49.35,49.32,49.33,6800.0,44.3432,44.3612,44.3342,44.3432,6800.0
2019-07-26 14:45:00,49.33,49.35,49.29,49.34,21426.0,44.3432,44.3612,44.3072,44.3522,21426.0
2019-07-26 14:50:00,49.33,49.34,49.31,49.31,9278.0,44.3432,44.3522,44.3252,44.3252,9278.0
2019-07-26 14:55:00,49.32,49.32,49.27,49.3,14644.0,44.3342,44.3342,44.2892,44.3162,14644.0
2019-07-26 15:00:00,49.31,49.31,49.23,49.27,12728.0,44.3252,44.3252,44.2533,44.2892,12728.0
2019-07-26 15:05:00,49.27,49.27,49.23,49.23,6708.0,44.2892,44.2892,44.2533,44.2533,6708.0
2019-07-26 15:10:00,49.23,49.26,49.22,49.24,10000.0,44.2533,44.2803,44.2443,44.2623,10000.0
2019-07-26 15:15:00,49.24,49.25,49.2,49.22,15128.0,44.2623,44.2713,44.2263,44.2443,15128.0
2019-07-26 15:20:00,49.22,49.22,49.13,49.13,24620.0,44.2443,44.2443,44.1634,44.1634,24620.0
2019-07-26 15:25:00,49.13,49.15,49.13,49.13,11850.0,44.1634,44.1814,44.1634,44.1634,11850.0
2019-07-26 15:30:00,49.13,49.22,49.13,49.22,20370.0,44.1634,44.2443,44.1634,44.2443,20370.0
2019-07-26 15:35:00,49.22,49.26,49.22,49.24,32296.0,44.2443,44.2803,44.2443,44.2623,32296.0
2019-07-26 15:40:00,49.25,49.27,49.2,49.22,20670.0,44.2713,44.2892,44.2263,44.2443,20670.0
2019-07-26 15:45:00,49.22,49.22,49.18,49.18,29406.0,44.2443,44.2443,44.2083,44.2083,29406.0
2019-07-26 15:50:00,49.18,49.19,49.01,49.02,103786.0,44.2083,44.2173,44.0555,44.0645,103786.0
2019-07-26 15:55:00,49.02,49.09,49.02,49.06,166784.0,44.0645,44.1274,44.0645,44.1005,166784.0
2019-07-29 09:30:00,49.19,49.21,49.01,49.09,38972.0,44.2173,44.2353,44.0555,44.1274,38972.0
2019-07-29 09:35:00,49.1,49.13,49.01,49.05,57222.0,44.1364,44.1634,44.0555,44.0915,57222.0
2019-07-29 09:40:00,48.97,49.02,48.89,48.99,19310.0,44.0196,44.0645,43.9477,44.0376,19310.0
2019-07-29 09:45:00,49.03,49.15,49.01,49.12,19258.0,44.0735,44.1814,44.0555,44.1544,19258.0
2019-07-29 09:50:00,49.08,49.2,49.06,49.2,17610.0,44.1185,44.2263,44.1005,44.2263,17610.0
2019-07-29 09:55:00,49.13,49.14,48.9,48.98,10734.0,44.1634,44.1724,43.9566,44.0286,10734.0
2019-07-29 10:00:00,48.97,48.98,48.81,48.93,56080.0,44.0196,44.0286,43.8757,43.9836,56080.0
2019-07-29 10:05:00,48.9,48.93,48.82,48.85,12204.0,43.9566,43.9836,43.8847,43.9117,12204.0
2019-07-29 10:10:00,48.87,48.88,48.8,48.81,11246.0,43.9297,43.9387,43.8668,43.8757,11246.0
2019-07-29 10:15:00,48.81,48.87,48.73,48.76,423000.0,43.8757,43.9297,43.8038,43.8308,423000.0
2019-07-29 10:20:00,48.79,48.96,48.71,48.88,11532.0,43.8578,44.0106,43.7859,43.9387,11532.0
2019-07-29 10:25:00,48.95,49.02,48.95,48.97,24394.0,44.0016,44.0645,44.0016,44.0196,24394.0
2019-07-29 10:30:00,49.02,49.12,49.01,49.1,12294.0,44.0645,44.1544,44.0555,44.1364,12294.0
2019-07-29 10:35:00,49.12,49.12,48.99,48.99,16294.0,44.1544,44.1544,44.0376,44.0376,16294.0
2019-07-29 10:40:00,48.98,49.12,48.98,49.07,13506.0,44.0286,44.1544,44.0286,44.1095,13506.0
2019-07-29 10:45:00,49.06,49.11,49.01,49.07,24460.0,44.1005,44.1454,44.0555,44.1095,24460.0
2019-07-29 10:50:00,49.12,49.14,49.07,49.14,5920.0,44.1544,44.1724,44.1095,44.1724,5920.0
2019-07-29 10:55:00,49.15,49.15,49.09,49.14,11840.0,44.1814,44.1814,44.1274,44.1724,11840.0
2019-07-29 11:00:00,49.15,49.17,49.11,49.14,13028.0,44.1814,44.1994,44.1454,44.1724,13028.0
2019-07-29 11:05:00,49.17,49.23,49.17,49.21,20424.0,44.1994,44.2533,44.1994,44.2353,20424.0
2019-07-29 11:10:00,49.22,49.23,49.18,49.2,5852.0,44.2443,44.2533,44.2083,44.2263,5852.0
2019-07-29 11:15:00,49.22,49.23,49.18,49.2,12200.0,44.2443,44.2533,44.2083,44.2263,12200.0
2019-07-29 11:20:00,49.2,49.23,49.16,49.21,7292.0,44.2263,44.2533,44.1904,44.2353,7292.0
2019-07-29 11:25:00,49.21,49.24,49.19,49.2,8002.0,44.2353,44.2623,44.2173,44.2263,8002.0
2019-07-29 11:30:00,49.21,49.22,49.15,49.15,11582.0,44.2353,44.2443,44.1814,44.1814,11582.0
2019-07-29 11:35:00,49.15,49.22,49.14,49.2,15292.0,44.1814,44.2443,44.1724,44.2263,15292.0
2019-07-29 11:40:00,49.2,49.24,49.2,49.23,5800.0,44.2263,44.2623,44.2263,44.2533,5800.0
2019-07-29 11:45:00,49.21,49.28,49.21,49.26,12088.0,44.2353,44.2982,44.2353,44.2803,12088.0
2019-07-29 11:50:00,49.25,49.27,49.23,49.27,6364.0,44.2713,44.2892,44.2533,44.2892,6364.0
2019-07-29 11:55:00,49.28,49.31,49.25,49.25,8400.0,44.2982,44.3252,44.2713,44.2713,8400.0
2019-07-29 12:00:00,49.26,49.27,49.22,49.23,8076.0,44.2803,44.2892,44.2443,44.2533,8076.0
2019-07-29 12:05:00,49.23,49.26,49.22,49.26,9000.0,44.2533,44.2803,44.2443,44.2803,9000.0
2019-07-29 12:10:00,49.26,49.28,49.22,49.24,6916.0,44.2803,44.2982,44.2443,44.2623,6916.0
2019-07-29 12:15:00,49.23,49.27,49.22,49.24,9322.0,44.2533,44.2892,44.2443,44.2623,9322.0
2019-07-29 12:20:00,49.25,49.31,49.24,49.26,13830.0,44.2713,44.3252,44.2623,44.2803,13830.0
2019-07-29 12:25:00,49.24,49.26,49.23,49.26,3600.0,44.2623,44.2803,44.2533,44.2803,3600.0
2019-07-29 12:30:00,49.26,49.28,49.25,49.27,4600.0,44.2803,44.2982,44.2713,44.2892,4600.0
2019-07-29 12:35:00,49.27,49.27,49.22,49.23,4350.0,44.2892,44.2892,44.2443,44.2533,4350.0
2019-07-29 12:40:00,49.23,49.24,49.22,49.24,6598.0,44.2533,44.2623,44.2443,44.2623,6598.0
2019-07-29 12:45:00,49.23,49.24,49.22,49.24,5220.0,44.2533,44.2623,44.2443,44.2623,5220.0
2019-07-29 12:50:00,49.24,49.24,49.23,49.23,7104.0,44.2623,44.2623,44.2533,44.2533,7104.0
2019-07-29 12:55:00,49.23,49.28,49.23,49.27,16820.0,44.2533,44.2982,44.2533,44.2892,16820.0
2019-07-29 13:00:00,49.27,49.32,49.26,49.27,11148.0,44.2892,44.3342,44.2803,44.2892,11148.0
2019-07-29 13:05:00,49.27,49.28,49.24,49.27,2680.0,44.2892,44.2982,44.2623,44.2892,2680.0
2019-07-29 13:10:00,49.29,49.32,49.27,49.3,5714.0,44.3072,44.3342,44.2892,44.3162,5714.0
2019-07-29 13:15:00,49.33,49.34,49.31,49.34,3764.0,44.3432,44.3522,44.3252,44.3522,3764.0
2019-07-29 13:20:00,49.34,49.34,49.31,49.32,4260.0,44.3522,44.3522,44.3252,44.3342,4260.0
2019-07-29 13:25:00,49.34,49.34,49.27,49.31,7786.0,44.3522,44.3522,44.2892,44.3252,7786.0
2019-07-29 13:30:00,49.3,49.35,49.3,49.32,5000.0,44.3162,44.3612,44.3162,44.3342,5000.0
2019-07-29 13:35:00,49.33,49.33,49.29,49.3,4300.0,44.3432,44.3432,44.3072,44.3162,4300.0
2019-07-29 13:40:00,49.3,49.31,49.25,49.26,8952.0,44.3162,44.3252,44.2713,44.2803,8952.0
2019-07-29 13:45:00,49.26,49.28,49.24,49.27,9138.0,44.2803,44.2982,44.2623,44.2892,9138.0
2019-07-29 13:50:00,49.27,49.27,49.2,49.2,17662.0,44.2892,44.2892,44.2263,44.2263,17662.0
2019-07-29 13:55:00,49.2,49.21,49.15,49.16,11038.0,44.2263,44.2353,44.1814,44.1904,11038.0
2019-07-29 14:00:00,49.17,49.18,49.14,49.15,9388.0,44.1994,44.2083,44.1724,44.1814,9388.0
2019-07-29 14:05:00,49.13,49.16,49.1,49.13,45462.0,44.1634,44.1904,44.1364,44.1634,45462.0
2019-07-29 14:10:00,49.13,49.16,49.13,49.13,74230.0,44.1634,44.1904,44.1634,44.1634,74230.0
2019-07-29 14:15:00,49.13,49.15,49.13,49.13,14772.0,44.1634,44.1814,44.1634,44.1634,14772.0
2019-07-29 14:20:00,49.13,49.24,49.12,49.23,28010.0,44.1634,44.2623,44.1544,44.2533,28010.0
2019-07-29 14:25:00,49.23,49.23,49.18,49.23,13690.0,44.2533,44.2533,44.2083,44.2533,13690.0
2019-07-29 14:30:00,49.22,49.27,49.22,49.23,19960.0,44.2443,44.2892,44.2443,44.2533,19960.0
2019-07-29 14:35:00,49.22,49.23,49.16,49.2,14304.0,44.2443,44.2533,44.1904,44.2263,14304.0
2019-07-29 14:40:00,49.19,49.22,49.18,49.19,13944.0,44.2173,44.2443,44.2083,44.2173,13944.0
2019-07-29 14:45:00,49.19,49.2,49.18,49.2,13740.0,44.2173,44.2263,44.2083,44.2263,13740.0
2019-07-29 14:50:00,49.21,49.3,49.2,49.3,31400.0,44.2353,44.3162,44.2263,44.3162,31400.0
2019-07-29 14:55:00,49.3,49.3,49.25,49.29,57626.0,44.3162,44.3162,44.2713,44.3072,57626.0
2019-07-29 15:00:00,49.3,49.34,49.27,49.32,42636.0,44.3162,44.3522,44.2892,44.3342,42636.0
2019-07-29 15:05:00,49.31,49.32,49.28,49.31,16052.0,44.3252,44.3342,44.2982,44.3252,16052.0
2019-07-29 15:10:00,49.3,49.31,49.26,49.29,16604.0,44.3162,44.3252,44.2803,44.3072,16604.0
2019-07-29 15:15:00,49.27,49.29,49.25,49.27,17800.0,44.2892,44.3072,44.2713,44.2892,17800.0
2019-07-29 15:20:00,49.29,49.29,49.26,49.29,20528.0,44.3072,44.3072,44.2803,44.3072,20528.0
2019-07-29 15:25:00,49.28,49.29,49.23,49.24,16500.0,44.2982,44.3072,44.2533,44.2623,16500.0
2019-07-29 15:30:00,49.24,49.28,49.22,49.27,30276.0,44.2623,44.2982,44.2443,44.2892,30276.0
2019-07-29 15:35:00,49.27,49.27,49.24,49.24,25818.0,44.2892,44.2892,44.2623,44.2623,25818.0
2019-07-29 15:40:00,49.24,49.27,49.23,49.26,35742.0,44.2623,44.2892,44.2533,44.2803,35742.0
2019-07-29 15:45:00,49.26,49.26,49.24,49.25,34688.0,44.2803,44.2803,44.2623,44.2713,34688.0
2019-07-29 15:50:00,49.25,49.3,49.22,49.3,56374.0,44.2713,44.3162,44.2443,44.3162,56374.0
2019-07-29 15:55:00,49.29,49.32,49.16,49.18,131850.0,44.3072,44.3342,44.1904,44.2083,131850.0
2019-07-30 09:30:00,48.42,48.46,48.15,48.15,73112.0,43.5252,43.5611,43.2825,43.2825,73112.0
2019-07-30 09:35:00,48.17,48.38,47.97,48.38,170002.0,43.3004,43.4892,43.1207,43.4892,170002.0
2019-07-30 09:40:00,48.38,48.42,48.22,48.27,58846.0,43.4892,43.5252,43.3454,43.3903,58846.0
2019-07-30 09:45:00,48.26,48.31,48.21,48.22,94022.0,43.3813,43.4263,43.3364,43.3454,94022.0
2019-07-30 09:50:00,48.22,48.27,48.06,48.13,17404.0,43.3454,43.3903,43.2016,43.2645,17404.0
2019-07-30 09:55:00,48.13,48.15,48.01,48.01,42808.0,43.2645,43.2825,43.1566,43.1566,42808.0
2019-07-30 10:00:00,48.05,48.14,47.98,48.08,126372.0,43.1926,43.2735,43.1297,43.2195,126372.0
2019-07-30 10:05:00,48.08,48.12,48.04,48.04,18006.0,43.2195,43.2555,43.1836,43.1836,18006.0
2019-07-30 10:10:00,48.06,48.13,48.0,48.12,29646.0,43.2016,43.2645,43.1476,43.2555,29646.0
2019-07-30 10:15:00,48.12,48.24,48.12,48.21,36740.0,43.2555,43.3634,43.2555,43.3364,36740.0
2019-07-30 10:20:00,48.21,48.24,48.14,48.14,25698.0,43.3364,43.3634,43.2735,43.2735,25698.0
2019-07-30 10:25:00,48.15,48.18,48.11,48.16,21688.0,43.2825,43.3094,43.2465,43.2915,21688.0
2019-07-30 10:30:00,48.19,48.21,48.13,48.2,35134.0,43.3184,43.3364,43.2645,43.3274,35134.0
2019-07-30 10:35:00,48.19,48.24,48.18,48.24,23142.0,43.3184,43.3634,43.3094,43.3634,23142.0
2019-07-30 10:40:00,48.22,48.26,48.19,48.19,44202.0,43.3454,43.3813,43.3184,43.3184,44202.0
2019-07-30 10:45:00,48.17,48.21,48.14,48.16,20106.0,43.3004,43.3364,43.2735,43.2915,20106.0
2019-07-30 10:50:00,48.17,48.19,48.14,48.15,28982.0,43.3004,43.3184,43.2735,43.2825,28982.0
2019-07-30 10:55:00,48.14,48.17,48.11,48.16,18410.0,43.2735,43.3004,43.2465,43.2915,18410.0
2019-07-30 11:00:00,48.16,48.22,48.15,48.15,39860.0,43.2915,43.3454,43.2825,43.2825,39860.0
2019-07-30 11:05:00,48.15,48.18,48.12,48.15,34134.0,43.2825,43.3094,43.2555,43.2825,34134.0
2019-07-30 11:10:00,48.14,48.24,48.13,48.21,25872.0,43.2735,43.3634,43.2645,43.3364,25872.0
2019-07-30 11:15:00,48.21,48.26,48.2,48.22,21356.0,43.3364,43.3813,43.3274,43.3454,21356.0
2019-07-30 11:20:00,48.22,48.22,48.17,48.2,43738.0,43.3454,43.3454,43.3004,43.3274,43738.0
2019-07-30 11:25:00,48.21,48.22,48.16,48.18,14548.0,43.3364,43.3454,43.2915,43.3094,14548.0
2019-07-30 11:30:00,48.17,48.22,48.17,48.2,50458.0,43.3004,43.3454,43.3004,43.3274,50458.0
2019-07-30 11:35:00,48.19,48.24,48.18,48.22,46236.0,43.3184,43.3634,43.3094,43.3454,46236.0
2019-07-30 11:40:00,48.22,48.37,48.21,48.3,36702.0,43.3454,43.4802,43.3364,43.4173,36702.0
2019-07-30 11:45:00,48.31,48.32,48.2,48.21,25498.0,43.4263,43.4353,43.3274,43.3364,25498.0
2019-07-30 11:50:00,48.21,48.26,48.18,48.26,10268.0,43.3364,43.3813,43.3094,43.3813,10268.0
2019-07-30 11:55:00,48.24,48.26,48.21,48.23,17558.0,43.3634,43.3813,43.3364,43.3544,17558.0
2019-07-30 12:00:00,48.22,48.24,48.2,48.22,17242.0,43.3454,43.3634,43.3274,43.3454,17242.0
2019-07-30 12:05:00,48.22,48.27,48.21,48.26,12034.0,43.3454,43.3903,43.3364,43.3813,12034.0
2019-07-30 12:10:00,48.24,48.24,48.21,48.23,18962.0,43.3634,43.3634,43.3364,43.3544,18962.0
2019-07-30 12:15:00,48.23,48.24,48.21,48.23,19574.0,43.3544,43.3634,43.3364,43.3544,19574.0
2019-07-30 12:20:00,48.22,48.22,48.18,48.2,17620.0,43.3454,43.3454,43.3094,43.3274,17620.0
2019-07-30 12:25:00,48.19,48.21,48.16,48.19,13584.0,43.3184,43.3364,43.2915,43.3184,13584.0
2019-07-30 12:30:00,48.2,48.21,48.18,48.21,24600.0,43.3274,43.3364,43.3094,43.3364,24600.0
2019-07-30 12:35:00,48.21,48.22,48.17,48.2,24932.0,43.3364,43.3454,43.3004,43.3274,24932.0
2019-07-30 12:40:00,48.21,48.21,48.19,48.2,24992.0,43.3364,43.3364,43.3184,43.3274,24992.0
2019-07-30 12:45:00,48.2,48.27,48.18,48.27,16016.0,43.3274,43.3903,43.3094,43.3903,16016.0
2019-07-30 12:50:00,48.27,48.29,48.24,48.27,13286.0,43.3903,43.4083,43.3634,43.3903,13286.0
2019-07-30 12:55:00,48.26,48.3,48.25,48.29,23598.0,43.3813,43.4173,43.3724,43.4083,23598.0
2019-07-30 13:00:00,48.29,48.3,48.27,48.27,9610.0,43.4083,43.4173,43.3903,43.3903,9610.0
2019-07-30 13:05:00,48.26,48.27,48.26,48.26,10646.0,43.3813,43.3903,43.3813,43.3813,10646.0
2019-07-30 13:10:00,48.25,48.28,48.25,48.27,17574.0,43.3724,43.3993,43.3724,43.3903,17574.0
2019-07-30 13:15:00,48.25,48.29,48.24,48.28,22602.0,43.3724,43.4083,43.3634,43.3993,22602.0
2019-07-30 13:20:00,48.28,48.42,48.28,48.41,14600.0,43.3993,43.5252,43.3993,43.5162,14600.0
2019-07-30 13:25:00,48.38,48.4,48.35,48.36,21144.0,43.4892,43.5072,43.4622,43.4712,21144.0
2019-07-30 13:30:00,48.37,48.38,48.35,48.38,16200.0,43.4802,43.4892,43.4622,43.4892,16200.0
2019-07-30 13:35:00,48.37,48.45,48.35,48.45,21900.0,43.4802,43.5521,43.4622,43.5521,21900.0
2019-07-30 13:40:00,48.44,48.46,48.43,48.45,8800.0,43.5432,43.5611,43.5342,43.5521,8800.0
2019-07-30 13:45:00,48.45,48.46,48.43,48.44,12768.0,43.5521,43.5611,43.5342,43.5432,12768.0
2019-07-30 13:50:00,48.44,48.46,48.42,48.44,20004.0,43.5432,43.5611,43.5252,43.5432,20004.0
2019-07-30 13:55:00,48.45,48.49,48.44,48.48,23216.0,43.5521,43.5881,43.5432,43.5791,23216.0
2019-07-30 14:00:00,48.47,48.67,48.47,48.65,64596.0,43.5701,43.7499,43.5701,43.7319,64596.0
2019-07-30 14:05:00,48.65,48.67,48.6,48.63,26630.0,43.7319,43.7499,43.687,43.7139,26630.0
2019-07-30 14:10:00,48.63,48.69,48.61,48.66,17494.0,43.7139,43.7679,43.696,43.7409,17494.0
2019-07-30 14:15:00,48.66,48.68,48.64,48.66,10528.0,43.7409,43.7589,43.7229,43.7409,10528.0
2019-07-30 14:20:00,48.66,48.68,48.55,48.57,20312.0,43.7409,43.7589,43.642,43.66,20312.0
2019-07-30 14:25:00,48.56,48.59,48.52,48.58,21702.0,43.651,43.678,43.6151,43.669,21702.0
2019-07-30 14:30:00,48.57,48.59,48.56,48.59,12200.0,43.66,43.678,43.651,43.678,12200.0
2019-07-30 14:35:00,48.57,48.59,48.56,48.57,8386.0,43.66,43.678,43.651,43.66,8386.0
2019-07-30 14:40:00,48.57,48.58,48.54,48.55,13786.0,43.66,43.669,43.633,43.642,13786.0
2019-07-30 14:45:00,48.55,48.56,48.54,48.55,14032.0,43.642,43.651,43.633,43.642,14032.0
2019-07-30 14:50:00,48.54,48.55,48.51,48.52,11850.0,43.633,43.642,43.6061,43.6151,11850.0
2019-07-30 14:55:00,48.51,48.51,48.47,48.49,14328.0,43.6061,43.6061,43.5701,43.5881,14328.0
2019-07-30 15:00:00,48.49,48.51,48.48,48.49,20252.0,43.5881,43.6061,43.5791,43.5881,20252.0
2019-07-30 15:05:00,48.49,48.51,48.44,48.46,30240.0,43.5881,43.6061,43.5432,43.5611,30240.0
2019-07-30 15:10:00,48.45,48.49,48.44,48.48,11574.0,43.5521,43.5881,43.5432,43.5791,11574.0
2019-07-30 15:15:00,48.48,48.51,48.47,48.49,27188.0,43.5791,43.6061,43.5701,43.5881,27188.0
2019-07-30 15:20:00,48.49,48.49,48.39,48.42,36606.0,43.5881,43.5881,43.4982,43.5252,36606.0
2019-07-30 15:25:00,48.42,48.46,48.42,48.42,108532.0,43.5252,43.5611,43.5252,43.5252,108532.0
2019-07-30 15:30:00,48.42,48.47,48.42,48.44,36008.0,43.5252,43.5701,43.5252,43.5432,36008.0
2019-07-30 15:35:00,48.44,48.46,48.41,48.43,26674.0,43.5432,43.5611,43.5162,43.5342,26674.0
2019-07-30 15:40:00,48.43,48.43,48.37,48.38,41354.0,43.5342,43.5342,43.4802,43.4892,41354.0
2019-07-30 15:45:00,48.38,48.44,48.38,48.44,51126.0,43.4892,43.5432,43.4892,43.5432,51126.0
2019-07-30 15:50:00,48.44,48.46,48.37,48.42,106710.0,43.5432,43.5611,43.4802,43.5252,106710.0
2019-07-30 15:55:00,48.41,48.49,48.4,48.49,170062.0,43.5162,43.5881,43.5072,43.5881,170062.0
2019-07-31 09:30:00,48.4,48.4,47.85,48.1,138184.0,43.5072,43.5072,43.0128,43.2375,138184.0
2019-07-31 09:35:00,48.09,48.14,47.85,47.88,20492.0,43.2285,43.2735,43.0128,43.0398,20492.0
2019-07-31 09:40:00,47.95,48.12,47.93,48.11,17390.0,43.1027,43.2555,43.0847,43.2465,17390.0
2019-07-31 09:45:00,48.09,48.29,48.03,48.2,22630.0,43.2285,43.4083,43.1746,43.3274,22630.0
2019-07-31 09:50:00,48.15,48.2,48.09,48.2,32956.0,43.2825,43.3274,43.2285,43.3274,32956.0
2019-07-31 09:55:00,48.23,48.24,48.12,48.2,11522.0,43.3544,43.3634,43.2555,43.3274,11522.0
2019-07-31 10:00:00,48.19,48.19,47.98,48.08,22616.0,43.3184,43.3184,43.1297,43.2195,22616.0
2019-07-31 10:05:00,48.09,48.1,48.04,48.07,40254.0,43.2285,43.2375,43.1836,43.2106,40254.0
2019-07-31 10:10:00,48.08,48.2,48.08,48.2,9276.0,43.2195,43.3274,43.2195,43.3274,9276.0
2019-07-31 10:15:00,48.23,48.23,48.15,48.18,12204.0,43.3544,43.3544,43.2825,43.3094,12204.0
2019-07-31 10:20:00,48.18,48.19,48.03,48.08,13834.0,43.3094,43.3184,43.1746,43.2195,13834.0
2019-07-31 10:25:00,48.06,48.07,47.98,47.99,7628.0,43.2016,43.2106,43.1297,43.1386,7628.0
2019-07-31 10:30:00,47.98,48.01,47.86,47.88,21166.0,43.1297,43.1566,43.0218,43.0398,21166.0
2019-07-31 10:35:00,47.87,47.89,47.83,47.88,45158.0,43.0308,43.0488,42.9948,43.0398,45158.0
2019-07-31 10:40:00,47.91,47.93,47.88,47.88,10776.0,43.0667,43.0847,43.0398,43.0398,10776.0
2019-07-31 10:45:00,47.87,47.93,47.87,47.91,14118.0,43.0308,43.0847,43.0308,43.0667,14118.0
2019-07-31 10:50:00,47.89,47.91,47.84,47.88,13926.0,43.0488,43.0667,43.0038,43.0398,13926.0
2019-07-31 10:55:00,47.88,47.96,47.88,47.93,9852.0,43.0398,43.1117,43.0398,43.0847,9852.0
2019-07-31 11:00:00,47.93,47.97,47.88,47.95,13288.0,43.0847,43.1207,43.0398,43.1027,13288.0
2019-07-31 11:05:00,47.95,47.96,47.87,47.9,28856.0,43.1027,43.1117,43.0308,43.0577,28856.0
2019-07-31 11:10:00,47.9,47.93,47.84,47.84,35692.0,43.0577,43.0847,43.0038,43.0038,35692.0
2019-07-31 11:15:00,47.84,47.91,47.82,47.9,21140.0,43.0038,43.0667,42.9858,43.0577,21140.0
2019-07-31 11:20:00,47.9,47.91,47.87,47.87,19218.0,43.0577,43.0667,43.0308,43.0308,19218.0
2019-07-31 11:25:00,47.87,47.87,47.79,47.82,16164.0,43.0308,43.0308,42.9589,42.9858,16164.0
2019-07-31 11:30:00,47.82,47.88,47.81,47.84,20900.0,42.9858,43.0398,42.9768,43.0038,20900.0
2019-07-31 11:35:00,47.84,47.89,47.84,47.87,9200.0,43.0038,43.0488,43.0038,43.0308,9200.0
2019-07-31 11:40:00,47.87,47.9,47.83,47.85,15482.0,43.0308,43.0577,42.9948,43.0128,15482.0
2019-07-31 11:45:00,47.85,47.85,47.82,47.83,17000.0,43.0128,43.0128,42.9858,42.9948,17000.0
2019-07-31 11:50:00,47.82,47.82,47.79,47.79,32660.0,42.9858,42.9858,42.9589,42.9589,32660.0
2019-07-31 11:55:00,47.8,47.81,47.72,47.74,28638.0,42.9678,42.9768,42.8959,42.9139,28638.0
2019-07-31 12:00:00,47.76,47.85,47.74,47.85,7476.0,42.9319,43.0128,42.9139,43.0128,7476.0
2019-07-31 12:05:00,47.85,47.92,47.84,47.87,32826.0,43.0128,43.0757,43.0038,43.0308,32826.0
2019-07-31 12:10:00,47.86,47.88,47.85,47.88,12340.0,43.0218,43.0398,43.0128,43.0398,12340.0
2019-07-31 12:15:00,47.87,47.88,47.83,47.88,7160.0,43.0308,43.0398,42.9948,43.0398,7160.0
2019-07-31 12:20:00,47.86,47.9,47.85,47.87,29672.0,43.0218,43.0577,43.0128,43.0308,29672.0
2019-07-31 12:25:00,47.86,47.88,47.83,47.87,21010.0,43.0218,43.0398,42.9948,43.0308,21010.0
2019-07-31 12:30:00,47.87,47.87,47.84,47.84,5904.0,43.0308,43.0308,43.0038,43.0038,5904.0
2019-07-31 12:35:00,47.88,47.88,47.81,47.83,15320.0,43.0398,43.0398,42.9768,42.9948,15320.0
2019-07-31 12:40:00,47.84,47.85,47.82,47.83,17858.0,43.0038,43.0128,42.9858,42.9948,17858.0
2019-07-31 12:45:00,47.83,47.83,47.76,47.77,39746.0,42.9948,42.9948,42.9319,42.9409,39746.0
2019-07-31 12:50:00,47.76,47.89,47.76,47.88,14050.0,42.9319,43.0488,42.9319,43.0398,14050.0
2019-07-31 12:55:00,47.89,47.89,47.82,47.89,19520.0,43.0488,43.0488,42.9858,43.0488,19520.0
2019-07-31 13:00:00,47.88,47.89,47.81,47.84,14962.0,43.0398,43.0488,42.9768,43.0038,14962.0
2019-07-31 13:05:00,47.84,47.85,47.81,47.83,11968.0,43.0038,43.0128,42.9768,42.9948,11968.0
2019-07-31 13:10:00,47.83,47.83,47.78,47.78,21994.0,42.9948,42.9948,42.9499,42.9499,21994.0
2019-07-31 13:15:00,47.78,47.83,47.77,47.8,22652.0,42.9499,42.9948,42.9409,42.9678,22652.0
2019-07-31 13:20:00,47.81,47.84,47.78,47.8,22664.0,42.9768,43.0038,42.9499,42.9678,22664.0
2019-07-31 13:25:00,47.79,47.84,47.79,47.84,13606.0,42.9589,43.0038,42.9589,43.0038,13606.0
2019-07-31 13:30:00,47.84,47.86,47.81,47.82,26054.0,43.0038,43.0218,42.9768,42.9858,26054.0
2019-07-31 13:35:00,47.83,47.83,47.79,47.8,34690.0,42.9948,42.9948,42.9589,42.9678,34690.0
2019-07-31 13:40:00,47.8,47.85,47.79,47.85,23586.0,42.9678,43.0128,42.9589,43.0128,23586.0
2019-07-31 13:45:00,47.85,47.85,47.84,47.84,21228.0,43.0128,43.0128,43.0038,43.0038,21228.0
2019-07-31 13:50:00,47.84,47.91,47.83,47.9,15570.0,43.0038,43.0667,42.9948,43.0577,15570.0
2019-07-31 13:55:00,47.91,48.01,47.89,47.98,24188.0,43.0667,43.1566,43.0488,43.1297,24188.0
2019-07-31 14:00:00,47.97,48.04,47.76,47.81,54400.0,43.1207,43.1836,42.9319,42.9768,54400.0
2019-07-31 14:05:00,47.83,47.99,47.78,47.9,31662.0,42.9948,43.1386,42.9499,43.0577,31662.0
2019-07-31 14:10:00,47.88,47.94,47.79,47.87,41302.0,43.0398,43.0937,42.9589,43.0308,41302.0
2019-07-31 14:15:00,47.88,47.88,47.81,47.85,18454.0,43.0398,43.0398,42.9768,43.0128,18454.0
2019-07-31 14:20:00,47.83,47.86,47.69,47.69,30172.0,42.9948,43.0218,42.869,42.869,30172.0
2019-07-31 14:25:00,47.77,47.77,47.68,47.72,14242.0,42.9409,42.9409,42.86,42.8959,14242.0
2019-07-31 14:30:00,47.73,47.81,47.73,47.75,29882.0,42.9049,42.9768,42.9049,42.9229,29882.0
2019-07-31 14:35:00,47.75,47.8,47.52,47.52,51004.0,42.9229,42.9678,42.7162,42.7162,51004.0
2019-07-31 14:40:00,47.53,47.58,47.37,47.38,34198.0,42.7251,42.7701,42.5813,42.5903,34198.0
2019-07-31 14:45:00,47.38,47.38,46.99,46.99,69570.0,42.5903,42.5903,42.2397,42.2397,69570.0
2019-07-31 14:50:00,47.01,47.01,46.44,46.76,113794.0,42.2577,42.2577,41.7453,42.033,113794.0
2019-07-31 14:55:00,46.8,46.98,46.77,46.94,29974.0,42.0689,42.2307,42.042,42.1948,29974.0
2019-07-31 15:00:00,46.92,47.19,46.79,46.96,130166.0,42.1768,42.4195,42.06,42.2128,130166.0
2019-07-31 15:05:00,46.98,47.21,46.98,47.16,43200.0,42.2307,42.4375,42.2307,42.3925,43200.0
2019-07-31 15:10:00,47.13,47.17,47.02,47.12,39802.0,42.3656,42.4015,42.2667,42.3566,39802.0
2019-07-31 15:15:00,47.1,47.23,47.03,47.21,59648.0,42.3386,42.4555,42.2757,42.4375,59648.0
2019-07-31 15:20:00,47.19,47.39,47.17,47.39,78520.0,42.4195,42.5993,42.4015,42.5993,78520.0
2019-07-31 15:25:00,47.41,47.47,47.36,47.38,52746.0,42.6173,42.6712,42.5723,42.5903,52746.0
2019-07-31 15:30:00,47.38,47.4,47.3,47.34,48364.0,42.5903,42.6083,42.5184,42.5544,48364.0
2019-07-31 15:35:00,47.35,47.48,47.33,47.45,40566.0,42.5633,42.6802,42.5454,42.6532,40566.0
2019-07-31 15:40:00,47.46,47.49,47.32,47.42,48384.0,42.6622,42.6892,42.5364,42.6263,48384.0
2019-07-31 15:45:00,47.42,47.47,47.38,47.4,69948.0,42.6263,42.6712,42.5903,42.6083,69948.0
2019-07-31 15:50:00,47.39,47.4,47.28,47.28,81068.0,42.5993,42.6083,42.5004,42.5004,81068.0
2019-07-31 15:55:00,47.27,47.4,47.18,47.2,499758.0,42.4914,42.6083,42.4105,42.4285,499758.0
2019-08-01 09:30:00,47.23,47.6,47.12,47.41,57570.0,42.4555,42.7881,42.3566,42.6173,57570.0
2019-08-01 09:35:00,47.47,47.98,47.43,47.96,33314.0,42.6712,43.1297,42.6353,43.1117,33314.0
2019-08-01 09:40:00,47.95,48.02,47.88,47.98,21122.0,43.1027,43.1656,43.0398,43.1297,21122.0
2019-08-01 09:45:00,47.99,48.13,47.98,48.02,18500.0,43.1386,43.2645,43.1297,43.1656,18500.0
2019-08-01 09:50:00,48.05,48.08,47.94,47.94,5470.0,43.1926,43.2195,43.0937,43.0937,5470.0
2019-08-01 09:55:00,47.94,48.14,47.93,48.13,47814.0,43.0937,43.2735,43.0847,43.2645,47814.0
2019-08-01 10:00:00,48.12,48.19,48.01,48.01,42880.0,43.2555,43.3184,43.1566,43.1566,42880.0
2019-08-01 10:05:00,48.01,48.1,47.99,48.02,26958.0,43.1566,43.2375,43.1386,43.1656,26958.0
2019-08-01 10:10:00,48.02,48.02,47.88,47.88,14322.0,43.1656,43.1656,43.0398,43.0398,14322.0
2019-08-01 10:15:00,47.92,48.07,47.85,48.06,20748.0,43.0757,43.2106,43.0128,43.2016,20748.0
2019-08-01 10:20:00,48.07,48.07,47.99,47.99,11264.0,43.2106,43.2106,43.1386,43.1386,11264.0
2019-08-01 10:25:00,47.99,48.18,47.99,48.13,23032.0,43.1386,43.3094,43.1386,43.2645,23032.0
2019-08-01 10:30:00,48.13,48.2,48.04,48.04,23156.0,43.2645,43.3274,43.1836,43.1836,23156.0
2019-08-01 10:35:00,48.05,48.06,47.97,47.98,30676.0,43.1926,43.2016,43.1207,43.1297,30676.0
2019-08-01 10:40:00,47.99,48.1,47.99,48.04,30514.0,43.1386,43.2375,43.1386,43.1836,30514.0
2019-08-01 10:45:00,48.07,48.08,47.98,48.07,25528.0,43.2106,43.2195,43.1297,43.2106,25528.0
2019-08-01 10:50:00,48.08,48.17,48.08,48.13,19462.0,43.2195,43.3004,43.2195,43.2645,19462.0
2019-08-01 10:55:00,48.15,48.18,48.11,48.15,16382.0,43.2825,43.3094,43.2465,43.2825,16382.0
2019-08-01 11:00:00,48.18,48.27,48.15,48.19,28828.0,43.3094,43.3903,43.2825,43.3184,28828.0
2019-08-01 11:05:00,48.17,48.21,48.15,48.19,13750.0,43.3004,43.3364,43.2825,43.3184,13750.0
2019-08-01 11:10:00,48.2,48.27,48.19,48.21,12634.0,43.3274,43.3903,43.3184,43.3364,12634.0
2019-08-01 11:15:00,48.22,48.22,48.17,48.21,18112.0,43.3454,43.3454,43.3004,43.3364,18112.0
2019-08-01 11:20:00,48.21,48.22,48.15,48.18,14738.0,43.3364,43.3454,43.2825,43.3094,14738.0
2019-08-01 11:25:00,48.17,48.34,48.16,48.3,20102.0,43.3004,43.4533,43.2915,43.4173,20102.0
2019-08-01 11:30:00,48.3,48.3,48.17,48.2,22762.0,43.4173,43.4173,43.3004,43.3274,22762.0
2019-08-01 11:35:00,48.19,48.2,48.11,48.18,15206.0,43.3184,43.3274,43.2465,43.3094,15206.0
2019-08-01 11:40:00,48.15,48.25,48.13,48.24,20178.0,43.2825,43.3724,43.2645,43.3634,20178.0
2019-08-01 11:45:00,48.24,48.29,48.21,48.29,36158.0,43.3634,43.4083,43.3364,43.4083,36158.0
2019-08-01 11:50:00,48.28,48.3,48.19,48.19,22512.0,43.3993,43.4173,43.3184,43.3184,22512.0
2019-08-01 11:55:00,48.18,48.18,48.08,48.1,13230.0,43.3094,43.3094,43.2195,43.2375,13230.0
2019-08-01 12:00:00,48.1,48.14,48.1,48.11,20102.0,43.2375,43.2735,43.2375,43.2465,20102.0
2019-08-01 12:05:00,48.1,48.12,48.05,48.06,11262.0,43.2375,43.2555,43.1926,43.2016,11262.0
2019-08-01 12:10:00,48.05,48.1,48.05,48.06,16990.0,43.1926,43.2375,43.1926,43.2016,16990.0
2019-08-01 12:15:00,48.05,48.08,48.04,48.07,9992.0,43.1926,43.2195,43.1836,43.2106,9992.0
2019-08-01 12:20:00,48.07,48.12,48.04,48.12,11894.0,43.2106,43.2555,43.1836,43.2555,11894.0
2019-08-01 12:25:00,48.1,48.13,48.1,48.13,16724.0,43.2375,43.2645,43.2375,43.2645,16724.0
2019-08-01 12:30:00,48.13,48.13,48.1,48.11,19266.0,43.2645,43.2645,43.2375,43.2465,19266.0
2019-08-01 12:35:00,48.12,48.12,48.08,48.11,6294.0,43.2555,43.2555,43.2195,43.2465,6294.0
2019-08-01 12:40:00,48.12,48.13,48.08,48.1,20192.0,43.2555,43.2645,43.2195,43.2375,20192.0
2019-08-01 12:45:00,48.1,48.11,48.06,48.07,11786.0,43.2375,43.2465,43.2016,43.2106,11786.0
2019-08-01 12:50:00,48.08,48.1,48.06,48.1,13528.0,43.2195,43.2375,43.2016,43.2375,13528.0
2019-08-01 12:55:00,48.09,48.09,47.99,48.03,21300.0,43.2285,43.2285,43.1386,43.1746,21300.0
2019-08-01 13:00:00,48.04,48.05,47.96,47.99,27284.0,43.1836,43.1926,43.1117,43.1386,27284.0
2019-08-01 13:05:00,47.99,48.02,47.97,47.99,18810.0,43.1386,43.1656,43.1207,43.1386,18810.0
2019-08-01 13:10:00,47.99,47.99,47.92,47.95,18984.0,43.1386,43.1386,43.0757,43.1027,18984.0
2019-08-01 13:15:00,47.96,47.97,47.91,47.91,14724.0,43.1117,43.1207,43.0667,43.0667,14724.0
2019-08-01 13:20:00,47.9,47.93,47.9,47.93,16036.0,43.0577,43.0847,43.0577,43.0847,16036.0
2019-08-01 13:25:00,47.93,47.94,47.41,47.47,61604.0,43.0847,43.0937,42.6173,42.6712,61604.0
2019-08-01 13:30:00,47.46,47.63,47.32,47.32,35282.0,42.6622,42.815,42.5364,42.5364,35282.0
2019-08-01 13:35:00,47.18,47.2,46.74,46.74,70572.0,42.4105,42.4285,42.015,42.015,70572.0
2019-08-01 13:40:00,46.74,46.74,46.33,46.38,127276.0,42.015,42.015,41.6465,41.6914,127276.0
2019-08-01 13:45:00,46.38,46.57,46.35,46.52,63526.0,41.6914,41.8622,41.6644,41.8172,63526.0
2019-08-01 13:50:00,46.52,46.58,46.18,46.19,74208.0,41.8172,41.8712,41.5116,41.5206,74208.0
2019-08-01 13:55:00,46.18,46.48,46.16,46.46,60962.0,41.5116,41.7813,41.4936,41.7633,60962.0
2019-08-01 14:00:00,46.43,46.48,46.17,46.2,46192.0,41.7363,41.7813,41.5026,41.5296,46192.0
2019-08-01 14:05:00,46.2,46.24,45.97,46.02,81892.0,41.5296,41.5656,41.3228,41.3678,81892.0
2019-08-01 14:10:00,46.0,46.02,45.67,45.84,76832.0,41.3498,41.3678,41.0532,41.206,76832.0
2019-08-01 14:15:00,45.85,45.87,45.5,45.6,92740.0,41.215,41.233,40.9004,40.9902,92740.0
2019-08-01 14:20:00,45.6,45.6,45.3,45.39,104136.0,40.9902,40.9902,40.7206,40.8015,104136.0
2019-08-01 14:25:00,45.38,45.52,45.22,45.5,82210.0,40.7925,40.9183,40.6487,40.9004,82210.0
2019-08-01 14:30:00,45.5,45.52,45.34,45.44,49198.0,40.9004,40.9183,40.7565,40.8464,49198.0
2019-08-01 14:35:00,45.47,45.56,45.45,45.5,78126.0,40.8734,40.9543,40.8554,40.9004,78126.0
2019-08-01 14:40:00,45.5,45.54,45.38,45.43,155648.0,40.9004,40.9363,40.7925,40.8374,155648.0
2019-08-01 14:45:00,45.42,45.7,45.38,45.7,45156.0,40.8284,41.0801,40.7925,41.0801,45156.0
2019-08-01 14:50:00,45.74,45.81,45.67,45.72,54832.0,41.1161,41.179,41.0532,41.0981,54832.0
2019-08-01 14:55:00,45.72,45.72,45.5,45.58,36744.0,41.0981,41.0981,40.9004,40.9723,36744.0
2019-08-01 15:00:00,45.58,45.61,45.46,45.56,171472.0,40.9723,40.9992,40.8644,40.9543,171472.0
2019-08-01 15:05:00,45.56,45.6,45.49,45.5,42208.0,40.9543,40.9902,40.8914,40.9004,42208.0
2019-08-01 15:10:00,45.51,45.58,45.46,45.48,28330.0,40.9093,40.9723,40.8644,40.8824,28330.0
2019-08-01 15:15:00,45.49,45.85,45.47,45.78,76040.0,40.8914,41.215,40.8734,41.1521,76040.0
2019-08-01 15:20:00,45.79,45.84,45.72,45.84,14920.0,41.161,41.206,41.0981,41.206,14920.0
2019-08-01 15:25:00,45.82,45.9,45.74,45.88,49474.0,41.188,41.2599,41.1161,41.2419,49474.0
2019-08-01 15:30:00,45.87,45.92,45.85,45.89,120158.0,41.233,41.2779,41.215,41.2509,120158.0
2019-08-01 15:35:00,45.9,46.02,45.88,45.98,55056.0,41.2599,41.3678,41.2419,41.3318,55056.0
2019-08-01 15:40:00,45.99,46.02,45.91,45.97,117114.0,41.3408,41.3678,41.2689,41.3228,117114.0
2019-08-01 15:45:00,45.97,46.04,45.91,45.94,89490.0,41.3228,41.3858,41.2689,41.2959,89490.0
2019-08-01 15:50:00,45.93,45.93,45.78,45.78,80808.0,41.2869,41.2869,41.1521,41.1521,80808.0
2019-08-01 15:55:00,45.79,45.9,45.73,45.81,296014.0,41.161,41.2599,41.1071,41.179,296014.0
2019-08-02 09:30:00,45.58,45.99,45.12,45.37,74592.0,40.9723,41.3408,40.5588,40.7835,74592.0
2019-08-02 09:35:00,45.41,45.47,45.19,45.45,41208.0,40.8195,40.8734,40.6217,40.8554,41208.0
2019-08-02 09:40:00,45.41,45.41,45.04,45.1,88768.0,40.8195,40.8195,40.4869,40.5408,88768.0
2019-08-02 09:45:00,45.1,45.18,44.96,45.07,65718.0,40.5408,40.6127,40.4149,40.5138,65718.0
2019-08-02 09:50:00,45.09,45.53,45.08,45.26,212774.0,40.5318,40.9273,40.5228,40.6846,212774.0
2019-08-02 09:55:00,45.27,45.32,44.82,44.82,67102.0,40.6936,40.7386,40.2891,40.2891,67102.0
2019-08-02 10:00:00,44.81,44.96,44.6,44.63,85880.0,40.2801,40.4149,40.0913,40.1183,85880.0
2019-08-02 10:05:00,44.65,44.73,44.37,44.55,62042.0,40.1363,40.2082,39.8846,40.0464,62042.0
2019-08-02 10:10:00,44.52,44.66,44.43,44.58,56714.0,40.0194,40.1453,39.9385,40.0734,56714.0
2019-08-02 10:15:00,44.6,44.72,44.5,44.55,76234.0,40.0913,40.1992,40.0014,40.0464,76234.0
2019-08-02 10:20:00,44.54,44.62,44.42,44.53,68254.0,40.0374,40.1093,39.9295,40.0284,68254.0
2019-08-02 10:25:00,44.51,44.59,44.45,44.55,51928.0,40.0104,40.0824,39.9565,40.0464,51928.0
2019-08-02 10:30:00,44.52,44.52,44.35,44.4,488188.0,40.0194,40.0194,39.8666,39.9116,488188.0
2019-08-02 10:35:00,44.41,44.49,44.27,44.34,61310.0,39.9205,39.9925,39.7947,39.8576,61310.0
2019-08-02 10:40:00,44.34,44.5,44.23,44.5,47968.0,39.8576,40.0014,39.7587,40.0014,47968.0
2019-08-02 10:45:00,44.48,44.55,44.37,44.41,46132.0,39.9835,40.0464,39.8846,39.9205,46132.0
2019-08-02 10:50:00,44.41,44.49,44.28,44.38,67626.0,39.9205,39.9925,39.8037,39.8936,67626.0
2019-08-02 10:55:00,44.41,44.44,44.26,44.26,131932.0,39.9205,39.9475,39.7857,39.7857,131932.0
2019-08-02 11:00:00,44.27,44.48,44.22,44.47,46228.0,39.7947,39.9835,39.7498,39.9745,46228.0
2019-08-02 11:05:00,44.46,44.53,44.38,44.4,55152.0,39.9655,40.0284,39.8936,39.9116,55152.0
2019-08-02 11:10:00,44.38,44.46,44.35,44.38,73356.0,39.8936,39.9655,39.8666,39.8936,73356.0
2019-08-02 11:15:00,44.38,44.53,44.34,44.49,44604.0,39.8936,40.0284,39.8576,39.9925,44604.0
2019-08-02 11:20:00,44.48,44.5,44.34,44.46,48776.0,39.9835,40.0014,39.8576,39.9655,48776.0
2019-08-02 11:25:00,44.46,44.52,44.41,44.45,39076.0,39.9655,40.0194,39.9205,39.9565,39076.0
2019-08-02 11:30:00,44.44,44.46,44.29,44.31,25360.0,39.9475,39.9655,39.8127,39.8307,25360.0
2019-08-02 11:35:00,44.29,44.29,44.2,44.24,23206.0,39.8127,39.8127,39.7318,39.7677,23206.0
2019-08-02 11:40:00,44.23,44.24,44.16,44.18,38110.0,39.7587,39.7677,39.6958,39.7138,38110.0
2019-08-02 11:45:00,44.17,44.2,44.09,44.18,25138.0,39.7048,39.7318,39.6329,39.7138,25138.0
2019-08-02 11:50:00,44.17,44.23,44.09,44.23,22548.0,39.7048,39.7587,39.6329,39.7587,22548.0
2019-08-02 11:55:00,44.22,44.35,44.2,44.27,39740.0,39.7498,39.8666,39.7318,39.7947,39740.0
2019-08-02 12:00:00,44.27,44.34,44.22,44.3,21994.0,39.7947,39.8576,39.7498,39.8217,21994.0
2019-08-02 12:05:00,44.3,44.42,44.24,44.42,17024.0,39.8217,39.9295,39.7677,39.9295,17024.0
2019-08-02 12:10:00,44.43,44.45,44.31,44.4,22418.0,39.9385,39.9565,39.8307,39.9116,22418.0
2019-08-02 12:15:00,44.39,44.43,44.35,44.38,50436.0,39.9026,39.9385,39.8666,39.8936,50436.0
2019-08-02 12:20:00,44.38,44.41,44.3,44.34,56840.0,39.8936,39.9205,39.8217,39.8576,56840.0
2019-08-02 12:25:00,44.35,44.4,44.27,44.37,26066.0,39.8666,39.9116,39.7947,39.8846,26066.0
2019-08-02 12:30:00,44.39,44.39,44.26,44.34,117426.0,39.9026,39.9026,39.7857,39.8576,117426.0
2019-08-02 12:35:00,44.37,44.38,44.3,44.34,13920.0,39.8846,39.8936,39.8217,39.8576,13920.0
2019-08-02 12:40:00,44.33,44.34,44.26,44.27,21914.0,39.8486,39.8576,39.7857,39.7947,21914.0
2019-08-02 12:45:00,44.28,44.31,44.24,44.3,52136.0,39.8037,39.8307,39.7677,39.8217,52136.0
2019-08-02 12:50:00,44.3,44.34,44.26,44.32,30118.0,39.8217,39.8576,39.7857,39.8396,30118.0
2019-08-02 12:55:00,44.31,44.31,44.23,44.25,17616.0,39.8307,39.8307,39.7587,39.7767,17616.0
2019-08-02 13:00:00,44.24,44.31,44.13,44.26,96292.0,39.7677,39.8307,39.6689,39.7857,96292.0
2019-08-02 13:05:00,44.27,44.27,44.16,44.19,13486.0,39.7947,39.7947,39.6958,39.7228,13486.0
2019-08-02 13:10:00,44.23,44.24,44.18,44.23,12442.0,39.7587,39.7677,39.7138,39.7587,12442.0
2019-08-02 13:15:00,44.24,44.29,44.22,44.27,13626.0,39.7677,39.8127,39.7498,39.7947,13626.0
2019-08-02 13:20:00,44.28,44.33,44.25,44.27,21022.0,39.8037,39.8486,39.7767,39.7947,21022.0
2019-08-02 13:25:00,44.27,44.29,44.21,44.27,26892.0,39.7947,39.8127,39.7408,39.7947,26892.0
2019-08-02 13:30:00,44.28,44.29,44.16,44.17,9646.0,39.8037,39.8127,39.6958,39.7048,9646.0
2019-08-02 13:35:00,44.2,44.23,44.18,44.22,25360.0,39.7318,39.7587,39.7138,39.7498,25360.0
2019-08-02 13:40:00,44.23,44.25,44.19,44.21,14882.0,39.7587,39.7767,39.7228,39.7408,14882.0
2019-08-02 13:45:00,44.21,44.29,44.2,44.21,14360.0,39.7408,39.8127,39.7318,39.7408,14360.0
2019-08-02 13:50:00,44.19,44.21,44.13,44.19,17706.0,39.7228,39.7408,39.6689,39.7228,17706.0
2019-08-02 13:55:00,44.19,44.2,44.12,44.15,13530.0,39.7228,39.7318,39.6599,39.6868,13530.0
2019-08-02 14:00:00,44.16,44.18,44.07,44.15,37694.0,39.6958,39.7138,39.6149,39.6868,37694.0
2019-08-02 14:05:00,44.14,44.24,44.13,44.13,17304.0,39.6778,39.7677,39.6689,39.6689,17304.0
2019-08-02 14:10:00,44.12,44.23,44.1,44.21,13640.0,39.6599,39.7587,39.6419,39.7408,13640.0
2019-08-02 14:15:00,44.21,44.26,44.15,44.21,23984.0,39.7408,39.7857,39.6868,39.7408,23984.0
2019-08-02 14:20:00,44.2,44.31,44.2,44.29,25852.0,39.7318,39.8307,39.7318,39.8127,25852.0
2019-08-02 14:25:00,44.27,44.31,44.16,44.18,16360.0,39.7947,39.8307,39.6958,39.7138,16360.0
2019-08-02 14:30:00,44.19,44.24,44.17,44.17,14972.0,39.7228,39.7677,39.7048,39.7048,14972.0
2019-08-02 14:35:00,44.18,44.25,44.17,44.25,22798.0,39.7138,39.7767,39.7048,39.7767,22798.0
2019-08-02 14:40:00,44.24,44.27,44.21,44.27,32056.0,39.7677,39.7947,39.7408,39.7947,32056.0
2019-08-02 14:45:00,44.27,44.32,44.18,44.2,23638.0,39.7947,39.8396,39.7138,39.7318,23638.0
2019-08-02 14:50:00,44.19,44.21,44.11,44.13,18100.0,39.7228,39.7408,39.6509,39.6689,18100.0
2019-08-02 14:55:00,44.12,44.12,44.06,44.12,19626.0,39.6599,39.6599,39.6059,39.6599,19626.0
2019-08-02 15:00:00,44.12,44.18,44.09,44.15,30766.0,39.6599,39.7138,39.6329,39.6868,30766.0
2019-08-02 15:05:00,44.14,44.17,44.02,44.02,25506.0,39.6778,39.7048,39.57,39.57,25506.0
2019-08-02 15:10:00,44.02,44.05,43.98,43.99,42264.0,39.57,39.5969,39.534,39.543,42264.0
2019-08-02 15:15:00,44.0,44.12,43.98,44.09,54620.0,39.552,39.6599,39.534,39.6329,54620.0
2019-08-02 15:20:00,44.09,44.21,44.08,44.21,35110.0,39.6329,39.7408,39.6239,39.7408,35110.0
2019-08-02 15:25:00,44.2,44.31,44.19,44.21,138362.0,39.7318,39.8307,39.7228,39.7408,138362.0
2019-08-02 15:30:00,44.21,44.25,44.06,44.07,48556.0,39.7408,39.7767,39.6059,39.6149,48556.0
2019-08-02 15:35:00,44.07,44.27,44.02,44.15,115948.0,39.6149,39.7947,39.57,39.6868,115948.0
2019-08-02 15:40:00,44.16,44.24,44.1,44.1,87014.0,39.6958,39.7677,39.6419,39.6419,87014.0
2019-08-02 15:45:00,44.1,44.1,44.01,44.07,80374.0,39.6419,39.6419,39.561,39.6149,80374.0
2019-08-02 15:50:00,44.06,44.09,43.94,43.94,147374.0,39.6059,39.6329,39.4981,39.4981,147374.0
2019-08-02 15:55:00,43.95,44.12,43.93,44.04,476264.0,39.507,39.6599,39.4891,39.588,476264.0
2019-08-05 09:30:00,42.9,42.9,42.38,42.5,255002.0,38.5632,38.5632,38.0958,38.2036,255002.0
2019-08-05 09:35:00,42.54,42.55,42.29,42.54,107090.0,38.2396,38.2486,38.0149,38.2396,107090.0
2019-08-05 09:40:00,42.57,42.71,42.48,42.54,131944.0,38.2666,38.3924,38.1857,38.2396,131944.0
2019-08-05 09:45:00,42.52,42.55,42.38,42.44,123584.0,38.2216,38.2486,38.0958,38.1497,123584.0
2019-08-05 09:50:00,42.43,42.5,42.37,42.47,52166.0,38.1407,38.2036,38.0868,38.1767,52166.0
2019-08-05 09:55:00,42.48,42.58,42.37,42.57,216090.0,38.1857,38.2755,38.0868,38.2666,216090.0
2019-08-05 10:00:00,42.57,42.72,42.45,42.47,125270.0,38.2666,38.4014,38.1587,38.1767,125270.0
2019-08-05 10:05:00,42.46,42.52,42.32,42.5,52660.0,38.1677,38.2216,38.0418,38.2036,52660.0
2019-08-05 10:10:00,42.51,42.54,42.42,42.45,60764.0,38.2126,38.2396,38.1317,38.1587,60764.0
2019-08-05 10:15:00,42.43,42.7,42.38,42.65,56066.0,38.1407,38.3834,38.0958,38.3385,56066.0
2019-08-05 10:20:00,42.66,42.66,42.41,42.41,39196.0,38.3475,38.3475,38.1227,38.1227,39196.0
2019-08-05 10:25:00,42.4,42.44,42.31,42.33,55938.0,38.1137,38.1497,38.0328,38.0508,55938.0
2019-08-05 10:30:00,42.33,42.38,42.26,42.3,53706.0,38.0508,38.0958,37.9879,38.0238,53706.0
2019-08-05 10:35:00,42.29,42.36,42.23,42.24,65864.0,38.0149,38.0778,37.9609,37.9699,65864.0
2019-08-05 10:40:00,42.25,42.29,42.22,42.24,29518.0,37.9789,38.0149,37.9519,37.9699,29518.0
2019-08-05 10:45:00,42.25,42.38,42.24,42.29,48274.0,37.9789,38.0958,37.9699,38.0149,48274.0
2019-08-05 10:50:00,42.28,42.34,42.27,42.3,43832.0,38.0059,38.0598,37.9969,38.0238,43832.0
2019-08-05 10:55:00,42.29,42.35,42.24,42.31,31066.0,38.0149,38.0688,37.9699,38.0328,31066.0
2019-08-05 11:00:00,42.31,42.35,42.3,42.31,48932.0,38.0328,38.0688,38.0238,38.0328,48932.0
2019-08-05 11:05:00,42.31,42.34,42.26,42.29,61808.0,38.0328,38.0598,37.9879,38.0149,61808.0
2019-08-05 11:10:00,42.31,42.45,42.3,42.41,84940.0,38.0328,38.1587,38.0238,38.1227,84940.0
2019-08-05 11:15:00,42.41,42.47,42.38,42.4,55026.0,38.1227,38.1767,38.0958,38.1137,55026.0
2019-08-05 11:20:00,42.38,42.47,42.34,42.35,141704.0,38.0958,38.1767,38.0598,38.0688,141704.0
2019-08-05 11:25:00,42.36,42.4,42.3,42.4,43260.0,38.0778,38.1137,38.0238,38.1137,43260.0
2019-08-05 11:30:00,42.38,42.4,42.27,42.37,46310.0,38.0958,38.1137,37.9969,38.0868,46310.0
2019-08-05 11:35:00,42.37,42.4,42.29,42.31,25342.0,38.0868,38.1137,38.0149,38.0328,25342.0
2019-08-05 11:40:00,42.29,42.29,42.22,42.24,29946.0,38.0149,38.0149,37.9519,37.9699,29946.0
2019-08-05 11:45:00,42.25,42.34,42.25,42.34,27596.0,37.9789,38.0598,37.9789,38.0598,27596.0
2019-08-05 11:50:00,42.35,42.35,42.27,42.31,20864.0,38.0688,38.0688,37.9969,38.0328,20864.0
2019-08-05 11:55:00,42.3,42.34,42.24,42.24,27810.0,38.0238,38.0598,37.9699,37.9699,27810.0
2019-08-05 12:00:00,42.23,42.24,42.15,42.2,24170.0,37.9609,37.9699,37.889,37.934,24170.0
2019-08-05 12:05:00,42.2,42.31,42.2,42.24,21532.0,37.934,38.0328,37.934,37.9699,21532.0
2019-08-05 12:10:00,42.23,42.24,42.16,42.2,26232.0,37.9609,37.9699,37.898,37.934,26232.0
2019-08-05 12:15:00,42.2,42.33,42.2,42.33,21042.0,37.934,38.0508,37.934,38.0508,21042.0
2019-08-05 12:20:00,42.35,42.35,42.3,42.33,23440.0,38.0688,38.0688,38.0238,38.0508,23440.0
2019-08-05 12:25:00,42.33,42.33,42.18,42.19,21854.0,38.0508,38.0508,37.916,37.925,21854.0
2019-08-05 12:30:00,42.19,42.2,42.15,42.18,15294.0,37.925,37.934,37.889,37.916,15294.0
2019-08-05 12:35:00,42.17,42.27,42.16,42.24,23778.0,37.907,37.9969,37.898,37.9699,23778.0
2019-08-05 12:40:00,42.24,42.25,42.16,42.17,24322.0,37.9699,37.9789,37.898,37.907,24322.0
2019-08-05 12:45:00,42.19,42.23,42.12,42.16,29384.0,37.925,37.9609,37.862,37.898,29384.0
2019-08-05 12:50:00,42.16,42.22,42.16,42.17,18554.0,37.898,37.9519,37.898,37.907,18554.0
2019-08-05 12:55:00,42.17,42.19,42.1,42.12,61164.0,37.907,37.925,37.8441,37.862,61164.0
2019-08-05 13:00:00,42.12,42.16,42.1,42.15,23408.0,37.862,37.898,37.8441,37.889,23408.0
2019-08-05 13:05:00,42.16,42.25,42.14,42.24,21040.0,37.898,37.9789,37.88,37.9699,21040.0
2019-08-05 13:10:00,42.26,42.29,42.17,42.18,15340.0,37.9879,38.0149,37.907,37.916,15340.0
2019-08-05 13:15:00,42.2,42.24,42.19,42.21,14100.0,37.934,37.9699,37.925,37.9429,14100.0
2019-08-05 13:20:00,42.21,42.21,42.14,42.2,22092.0,37.9429,37.9429,37.88,37.934,22092.0
2019-08-05 13:25:00,42.18,42.21,42.09,42.1,18408.0,37.916,37.9429,37.8351,37.8441,18408.0
2019-08-05 13:30:00,42.09,42.13,42.08,42.1,21826.0,37.8351,37.871,37.8261,37.8441,21826.0
2019-08-05 13:35:00,42.11,42.22,42.1,42.21,21204.0,37.8531,37.9519,37.8441,37.9429,21204.0
2019-08-05 13:40:00,42.23,42.23,42.09,42.13,34432.0,37.9609,37.9609,37.8351,37.871,34432.0
2019-08-05 13:45:00,42.12,42.12,42.02,42.07,22624.0,37.862,37.862,37.7722,37.8171,22624.0
2019-08-05 13:50:00,42.06,42.06,41.98,42.02,40534.0,37.8081,37.8081,37.7362,37.7722,40534.0
2019-08-05 13:55:00,42.02,42.05,41.95,41.96,31114.0,37.7722,37.7991,37.7092,37.7182,31114.0
2019-08-05 14:00:00,41.96,41.97,41.89,41.92,53572.0,37.7182,37.7272,37.6553,37.6823,53572.0
2019-08-05 14:05:00,41.93,41.94,41.9,41.91,46934.0,37.6913,37.7002,37.6643,37.6733,46934.0
2019-08-05 14:10:00,41.9,41.93,41.88,41.91,81050.0,37.6643,37.6913,37.6463,37.6733,81050.0
2019-08-05 14:15:00,41.91,41.92,41.85,41.85,61734.0,37.6733,37.6823,37.6193,37.6193,61734.0
2019-08-05 14:20:00,41.85,41.89,41.8,41.81,32632.0,37.6193,37.6553,37.5744,37.5834,32632.0
2019-08-05 14:25:00,41.8,41.8,41.72,41.74,32494.0,37.5744,37.5744,37.5025,37.5205,32494.0
2019-08-05 14:30:00,41.74,41.77,41.64,41.72,40744.0,37.5205,37.5474,37.4306,37.5025,40744.0
2019-08-05 14:35:00,41.73,41.77,41.69,41.71,23406.0,37.5115,37.5474,37.4755,37.4935,23406.0
2019-08-05 14:40:00,41.7,41.76,41.63,41.63,48276.0,37.4845,37.5384,37.4216,37.4216,48276.0
2019-08-05 14:45:00,41.63,41.77,41.63,41.68,31708.0,37.4216,37.5474,37.4216,37.4665,31708.0
2019-08-05 14:50:00,41.66,41.73,41.58,41.6,42120.0,37.4485,37.5115,37.3766,37.3946,42120.0
2019-08-05 14:55:00,41.6,41.63,41.51,41.56,73552.0,37.3946,37.4216,37.3137,37.3587,73552.0
2019-08-05 15:00:00,41.56,41.67,41.48,41.48,62416.0,37.3587,37.4575,37.2867,37.2867,62416.0
2019-08-05 15:05:00,41.49,41.52,41.44,41.51,124488.0,37.2957,37.3227,37.2508,37.3137,124488.0
2019-08-05 15:10:00,41.52,41.76,41.52,41.73,74340.0,37.3227,37.5384,37.3227,37.5115,74340.0
2019-08-05 15:15:00,41.74,41.95,41.65,41.93,49336.0,37.5205,37.7092,37.4396,37.6913,49336.0
2019-08-05 15:20:00,41.94,42.02,41.9,41.94,63280.0,37.7002,37.7722,37.6643,37.7002,63280.0
2019-08-05 15:25:00,41.95,42.02,41.82,41.82,51412.0,37.7092,37.7722,37.5924,37.5924,51412.0
2019-08-05 15:30:00,41.81,41.94,41.72,41.9,62534.0,37.5834,37.7002,37.5025,37.6643,62534.0
2019-08-05 15:35:00,41.89,42.0,41.85,41.98,79440.0,37.6553,37.7542,37.6193,37.7362,79440.0
2019-08-05 15:40:00,41.99,42.02,41.9,42.01,88536.0,37.7452,37.7722,37.6643,37.7632,88536.0
2019-08-05 15:45:00,42.01,42.05,41.96,42.02,121346.0,37.7632,37.7991,37.7182,37.7722,121346.0
2019-08-05 15:50:00,42.02,42.02,41.88,41.91,182378.0,37.7722,37.7722,37.6463,37.6733,182378.0
2019-08-05 15:55:00,41.91,41.92,41.76,41.8,481904.0,37.6733,37.6823,37.5384,37.5744,481904.0
2019-08-06 09:30:00,42.67,43.12,42.52,43.04,176044.0,38.3564,38.761,38.2216,38.689,176044.0
2019-08-06 09:35:00,43.1,43.24,42.78,42.85,116612.0,38.743,38.8688,38.4553,38.5182,116612.0
2019-08-06 09:40:00,42.78,42.96,42.65,42.77,46058.0,38.4553,38.6171,38.3385,38.4463,46058.0
2019-08-06 09:45:00,42.81,42.83,42.51,42.75,130324.0,38.4823,38.5003,38.2126,38.4284,130324.0
2019-08-06 09:50:00,42.77,42.95,42.74,42.84,84722.0,38.4463,38.6081,38.4194,38.5093,84722.0
2019-08-06 09:55:00,42.84,42.99,42.82,42.95,122544.0,38.5093,38.6441,38.4913,38.6081,122544.0
2019-08-06 10:00:00,42.99,43.02,42.95,42.96,135586.0,38.6441,38.6711,38.6081,38.6171,135586.0
2019-08-06 10:05:00,42.96,43.01,42.74,42.74,97368.0,38.6171,38.6621,38.4194,38.4194,97368.0
2019-08-06 10:10:00,42.73,42.74,42.27,42.39,109822.0,38.4104,38.4194,37.9969,38.1048,109822.0
2019-08-06 10:15:00,42.38,42.51,42.27,42.46,80924.0,38.0958,38.2126,37.9969,38.1677,80924.0
2019-08-06 10:20:00,42.43,42.59,42.35,42.53,33646.0,38.1407,38.2845,38.0688,38.2306,33646.0
2019-08-06 10:25:00,42.52,42.59,42.44,42.44,52296.0,38.2216,38.2845,38.1497,38.1497,52296.0
2019-08-06 10:30:00,42.45,42.62,42.36,42.57,56808.0,38.1587,38.3115,38.0778,38.2666,56808.0
2019-08-06 10:35:00,42.53,42.65,42.52,42.55,45996.0,38.2306,38.3385,38.2216,38.2486,45996.0
2019-08-06 10:40:00,42.53,42.77,42.53,42.61,47420.0,38.2306,38.4463,38.2306,38.3025,47420.0
2019-08-06 10:45:00,42.6,42.66,42.5,42.51,34734.0,38.2935,38.3475,38.2036,38.2126,34734.0
2019-08-06 10:50:00,42.49,42.55,42.44,42.49,28620.0,38.1946,38.2486,38.1497,38.1946,28620.0
2019-08-06 10:55:00,42.5,42.65,42.45,42.62,43838.0,38.2036,38.3385,38.1587,38.3115,43838.0
2019-08-06 11:00:00,42.6,42.66,42.57,42.66,103456.0,38.2935,38.3475,38.2666,38.3475,103456.0
2019-08-06 11:05:00,42.66,42.7,42.54,42.55,74026.0,38.3475,38.3834,38.2396,38.2486,74026.0
2019-08-06 11:10:00,42.55,42.56,42.39,42.39,25264.0,38.2486,38.2576,38.1048,38.1048,25264.0
2019-08-06 11:15:00,42.4,42.43,42.32,42.35,21060.0,38.1137,38.1407,38.0418,38.0688,21060.0
2019-08-06 11:20:00,42.36,42.44,42.34,42.41,24834.0,38.0778,38.1497,38.0598,38.1227,24834.0
2019-08-06 11:25:00,42.41,42.44,42.37,42.38,29100.0,38.1227,38.1497,38.0868,38.0958,29100.0
2019-08-06 11:30:00,42.38,42.39,42.13,42.16,30700.0,38.0958,38.1048,37.871,37.898,30700.0
2019-08-06 11:35:00,42.18,42.23,42.12,42.22,27884.0,37.916,37.9609,37.862,37.9519,27884.0
2019-08-06 11:40:00,42.21,42.28,42.21,42.24,81682.0,37.9429,38.0059,37.9429,37.9699,81682.0
2019-08-06 11:45:00,42.23,42.3,42.21,42.28,24656.0,37.9609,38.0238,37.9429,38.0059,24656.0
2019-08-06 11:50:00,42.29,42.36,42.26,42.27,23300.0,38.0149,38.0778,37.9879,37.9969,23300.0
2019-08-06 11:55:00,42.27,42.35,42.23,42.34,21560.0,37.9969,38.0688,37.9609,38.0598,21560.0
2019-08-06 12:00:00,42.36,42.4,42.2,42.21,36070.0,38.0778,38.1137,37.934,37.9429,36070.0
2019-08-06 12:05:00,42.21,42.33,42.19,42.32,44450.0,37.9429,38.0508,37.925,38.0418,44450.0
2019-08-06 12:10:00,42.34,42.39,42.24,42.39,25000.0,38.0598,38.1048,37.9699,38.1048,25000.0
2019-08-06 12:15:00,42.39,42.4,42.23,42.28,26822.0,38.1048,38.1137,37.9609,38.0059,26822.0
2019-08-06 12:20:00,42.28,42.31,42.19,42.21,57182.0,38.0059,38.0328,37.925,37.9429,57182.0
2019-08-06 12:25:00,42.21,42.21,42.11,42.12,75804.0,37.9429,37.9429,37.8531,37.862,75804.0
2019-08-06 12:30:00,42.09,42.15,42.01,42.02,33896.0,37.8351,37.889,37.7632,37.7722,33896.0
2019-08-06 12:35:00,42.02,42.21,42.02,42.18,19948.0,37.7722,37.9429,37.7722,37.916,19948.0
2019-08-06 12:40:00,42.17,42.21,42.15,42.16,19198.0,37.907,37.9429,37.889,37.898,19198.0
2019-08-06 12:45:00,42.17,42.17,42.02,42.06,66296.0,37.907,37.907,37.7722,37.8081,66296.0
2019-08-06 12:50:00,42.07,42.11,42.04,42.08,19082.0,37.8171,37.8531,37.7901,37.8261,19082.0
2019-08-06 12:55:00,42.09,42.14,42.07,42.1,18618.0,37.8351,37.88,37.8171,37.8441,18618.0
2019-08-06 13:00:00,42.1,42.19,42.1,42.16,38424.0,37.8441,37.925,37.8441,37.898,38424.0
2019-08-06 13:05:00,42.15,42.23,42.13,42.15,31450.0,37.889,37.9609,37.871,37.889,31450.0
2019-08-06 13:10:00,42.15,42.24,42.15,42.21,25454.0,37.889,37.9699,37.889,37.9429,25454.0
2019-08-06 13:15:00,42.22,42.22,42.14,42.15,21822.0,37.9519,37.9519,37.88,37.889,21822.0
2019-08-06 13:20:00,42.16,42.2,42.13,42.2,49620.0,37.898,37.934,37.871,37.934,49620.0
2019-08-06 13:25:00,42.2,42.23,42.17,42.22,27706.0,37.934,37.9609,37.907,37.9519,27706.0
2019-08-06 13:30:00,42.22,42.24,42.19,42.24,29094.0,37.9519,37.9699,37.925,37.9699,29094.0
2019-08-06 13:35:00,42.23,42.3,42.19,42.29,42272.0,37.9609,38.0238,37.925,38.0149,42272.0
2019-08-06 13:40:00,42.28,42.31,42.24,42.26,75194.0,38.0059,38.0328,37.9699,37.9879,75194.0
2019-08-06 13:45:00,42.27,42.31,42.23,42.26,47996.0,37.9969,38.0328,37.9609,37.9879,47996.0
2019-08-06 13:50:00,42.28,42.31,42.19,42.27,18868.0,38.0059,38.0328,37.925,37.9969,18868.0
2019-08-06 13:55:00,42.24,42.28,42.21,42.28,21690.0,37.9699,38.0059,37.9429,38.0059,21690.0
2019-08-06 14:00:00,42.26,42.26,42.1,42.11,64290.0,37.9879,37.9879,37.8441,37.8531,64290.0
2019-08-06 14:05:00,42.09,42.13,42.02,42.04,46910.0,37.8351,37.871,37.7722,37.7901,46910.0
2019-08-06 14:10:00,42.03,42.07,42.02,42.07,78640.0,37.7811,37.8171,37.7722,37.8171,78640.0
2019-08-06 14:15:00,42.08,42.3,42.08,42.26,44332.0,37.8261,38.0238,37.8261,37.9879,44332.0
2019-08-06 14:20:00,42.26,42.29,42.22,42.25,33294.0,37.9879,38.0149,37.9519,37.9789,33294.0
2019-08-06 14:25:00,42.24,42.42,42.24,42.41,71274.0,37.9699,38.1317,37.9699,38.1227,71274.0
2019-08-06 14:30:00,42.4,42.5,42.36,42.45,72216.0,38.1137,38.2036,38.0778,38.1587,72216.0
2019-08-06 14:35:00,42.44,42.47,42.38,42.43,26520.0,38.1497,38.1767,38.0958,38.1407,26520.0
2019-08-06 14:40:00,42.43,42.52,42.41,42.47,47000.0,38.1407,38.2216,38.1227,38.1767,47000.0
2019-08-06 14:45:00,42.46,42.54,42.44,42.54,52784.0,38.1677,38.2396,38.1497,38.2396,52784.0
2019-08-06 14:50:00,42.55,42.6,42.45,42.45,34706.0,38.2486,38.2935,38.1587,38.1587,34706.0
2019-08-06 14:55:00,42.45,42.46,42.38,42.38,22672.0,38.1587,38.1677,38.0958,38.0958,22672.0
2019-08-06 15:00:00,42.4,42.44,42.37,42.42,27648.0,38.1137,38.1497,38.0868,38.1317,27648.0
2019-08-06 15:05:00,42.43,42.46,42.35,42.35,52350.0,38.1407,38.1677,38.0688,38.0688,52350.0
2019-08-06 15:10:00,42.35,42.42,42.3,42.42,28360.0,38.0688,38.1317,38.0238,38.1317,28360.0
2019-08-06 15:15:00,42.43,42.48,42.38,42.4,53468.0,38.1407,38.1857,38.0958,38.1137,53468.0
2019-08-06 15:20:00,42.41,42.5,42.38,42.43,93580.0,38.1227,38.2036,38.0958,38.1407,93580.0
2019-08-06 15:25:00,42.43,42.43,42.3,42.37,75434.0,38.1407,38.1407,38.0238,38.0868,75434.0
2019-08-06 15:30:00,42.37,42.37,42.22,42.22,53394.0,38.0868,38.0868,37.9519,37.9519,53394.0
2019-08-06 15:35:00,42.24,42.4,42.23,42.4,56776.0,37.9699,38.1137,37.9609,38.1137,56776.0
2019-08-06 15:40:00,42.39,42.4,42.34,42.35,159420.0,38.1048,38.1137,38.0598,38.0688,159420.0
2019-08-06 15:45:00,42.34,42.38,42.28,42.38,124422.0,38.0598,38.0958,38.0059,38.0958,124422.0
2019-08-06 15:50:00,42.38,42.47,42.37,42.47,128496.0,38.0958,38.1767,38.0868,38.1767,128496.0
2019-08-06 15:55:00,42.48,42.66,42.48,42.53,353148.0,38.1857,38.3475,38.1857,38.2306,353148.0
2019-08-07 09:30:00,43.0,43.43,42.73,43.06,227402.0,38.6531,39.0396,38.4104,38.707,227402.0
2019-08-07 09:35:00,43.1,43.74,43.0,43.74,159288.0,38.743,39.3183,38.6531,39.3183,159288.0
2019-08-07 09:40:00,43.74,44.24,43.08,43.1,271376.0,39.3183,39.7677,38.725,38.743,271376.0
2019-08-07 09:45:00,43.18,43.58,43.04,43.48,111856.0,38.8149,39.1745,38.689,39.0846,111856.0
2019-08-07 09:50:00,43.48,43.67,43.33,43.63,74116.0,39.0846,39.2554,38.9497,39.2194,74116.0
2019-08-07 09:55:00,43.56,43.72,43.35,43.66,82624.0,39.1565,39.3003,38.9677,39.2464,82624.0
2019-08-07 10:00:00,43.63,43.73,43.55,43.58,105044.0,39.2194,39.3093,39.1475,39.1745,105044.0
2019-08-07 10:05:00,43.57,43.67,43.17,43.62,92768.0,39.1655,39.2554,38.8059,39.2104,92768.0
2019-08-07 10:10:00,43.66,44.15,43.63,43.84,230366.0,39.2464,39.6868,39.2194,39.4082,230366.0
2019-08-07 10:15:00,43.8,43.89,43.69,43.69,68964.0,39.3722,39.4531,39.2733,39.2733,68964.0
2019-08-07 10:20:00,43.71,44.01,43.71,43.88,130036.0,39.2913,39.561,39.2913,39.4441,130036.0
2019-08-07 10:25:00,43.88,43.96,43.83,43.85,91464.0,39.4441,39.516,39.3992,39.4172,91464.0
2019-08-07 10:30:00,43.83,44.13,43.83,44.06,89636.0,39.3992,39.6689,39.3992,39.6059,89636.0
2019-08-07 10:35:00,44.09,44.17,43.94,43.99,48380.0,39.6329,39.7048,39.4981,39.543,48380.0
2019-08-07 10:40:00,43.99,43.99,43.64,43.68,36586.0,39.543,39.543,39.2284,39.2643,36586.0
2019-08-07 10:45:00,43.65,43.69,43.47,43.49,76584.0,39.2374,39.2733,39.0756,39.0936,76584.0
2019-08-07 10:50:00,43.49,43.68,43.47,43.59,90668.0,39.0936,39.2643,39.0756,39.1834,90668.0
2019-08-07 10:55:00,43.56,43.6,43.5,43.55,29592.0,39.1565,39.1924,39.1025,39.1475,29592.0
2019-08-07 11:00:00,43.52,43.52,43.35,43.47,83760.0,39.1205,39.1205,38.9677,39.0756,83760.0
2019-08-07 11:05:00,43.45,43.54,43.4,43.54,117030.0,39.0576,39.1385,39.0126,39.1385,117030.0
2019-08-07 11:10:00,43.52,43.61,43.49,43.54,46858.0,39.1205,39.2014,39.0936,39.1385,46858.0
2019-08-07 11:15:00,43.54,43.54,43.43,43.52,66044.0,39.1385,39.1385,39.0396,39.1205,66044.0
2019-08-07 11:20:00,43.51,43.56,43.41,43.43,38214.0,39.1115,39.1565,39.0216,39.0396,38214.0
2019-08-07 11:25:00,43.44,43.52,43.43,43.52,23266.0,39.0486,39.1205,39.0396,39.1205,23266.0
2019-08-07 11:30:00,43.51,43.54,43.44,43.54,26776.0,39.1115,39.1385,39.0486,39.1385,26776.0
2019-08-07 11:35:00,43.58,43.58,43.49,43.49,37942.0,39.1745,39.1745,39.0936,39.0936,37942.0
2019-08-07 11:40:00,43.51,43.55,43.43,43.48,91140.0,39.1115,39.1475,39.0396,39.0846,91140.0
2019-08-07 11:45:00,43.5,43.52,43.36,43.39,22562.0,39.1025,39.1205,38.9767,39.0037,22562.0
2019-08-07 11:50:00,43.39,43.41,43.32,43.32,27156.0,39.0037,39.0216,38.9407,38.9407,27156.0
2019-08-07 11:55:00,43.33,43.44,43.31,43.35,143626.0,38.9497,39.0486,38.9317,38.9677,143626.0
2019-08-07 12:00:00,43.35,43.35,43.16,43.16,81022.0,38.9677,38.9677,38.7969,38.7969,81022.0
2019-08-07 12:05:00,43.17,43.27,43.16,43.27,37226.0,38.8059,38.8958,38.7969,38.8958,37226.0
2019-08-07 12:10:00,43.27,43.3,43.26,43.3,27836.0,38.8958,38.9228,38.8868,38.9228,27836.0
2019-08-07 12:15:00,43.3,43.48,43.27,43.47,47570.0,38.9228,39.0846,38.8958,39.0756,47570.0
2019-08-07 12:20:00,43.47,43.47,43.36,43.38,23384.0,39.0756,39.0756,38.9767,38.9947,23384.0
2019-08-07 12:25:00,43.4,43.53,43.37,43.52,29514.0,39.0126,39.1295,38.9857,39.1205,29514.0
2019-08-07 12:30:00,43.52,43.73,43.5,43.64,58414.0,39.1205,39.3093,39.1025,39.2284,58414.0
2019-08-07 12:35:00,43.63,43.68,43.59,43.64,26648.0,39.2194,39.2643,39.1834,39.2284,26648.0
2019-08-07 12:40:00,43.64,43.82,43.58,43.79,51066.0,39.2284,39.3902,39.1745,39.3632,51066.0
2019-08-07 12:45:00,43.78,43.79,43.64,43.65,18150.0,39.3542,39.3632,39.2284,39.2374,18150.0
2019-08-07 12:50:00,43.65,43.68,43.58,43.6,17988.0,39.2374,39.2643,39.1745,39.1924,17988.0
2019-08-07 12:55:00,43.6,43.74,43.6,43.74,45404.0,39.1924,39.3183,39.1924,39.3183,45404.0
2019-08-07 13:00:00,43.74,43.79,43.73,43.74,23958.0,39.3183,39.3632,39.3093,39.3183,23958.0
2019-08-07 13:05:00,43.74,43.81,43.72,43.78,11100.0,39.3183,39.3812,39.3003,39.3542,11100.0
2019-08-07 13:10:00,43.79,43.82,43.68,43.68,10968.0,39.3632,39.3902,39.2643,39.2643,10968.0
2019-08-07 13:15:00,43.69,43.69,43.59,43.62,18628.0,39.2733,39.2733,39.1834,39.2104,18628.0
2019-08-07 13:20:00,43.62,43.65,43.57,43.58,18842.0,39.2104,39.2374,39.1655,39.1745,18842.0
2019-08-07 13:25:00,43.57,43.68,43.55,43.63,19558.0,39.1655,39.2643,39.1475,39.2194,19558.0
2019-08-07 13:30:00,43.66,43.85,43.66,43.85,17606.0,39.2464,39.4172,39.2464,39.4172,17606.0
2019-08-07 13:35:00,43.83,43.93,43.83,43.92,40478.0,39.3992,39.4891,39.3992,39.4801,40478.0
2019-08-07 13:40:00,43.94,43.99,43.92,43.99,13600.0,39.4981,39.543,39.4801,39.543,13600.0
2019-08-07 13:45:00,43.97,43.97,43.92,43.96,28430.0,39.525,39.525,39.4801,39.516,28430.0
2019-08-07 13:50:00,43.97,43.99,43.92,43.97,18452.0,39.525,39.543,39.4801,39.525,18452.0
2019-08-07 13:55:00,43.98,43.98,43.9,43.96,30664.0,39.534,39.534,39.4621,39.516,30664.0
2019-08-07 14:00:00,43.95,44.11,43.95,44.1,51548.0,39.507,39.6509,39.507,39.6419,51548.0
2019-08-07 14:05:00,44.1,44.13,44.04,44.13,35342.0,39.6419,39.6689,39.588,39.6689,35342.0
2019-08-07 14:10:00,44.13,44.24,44.12,44.22,50528.0,39.6689,39.7677,39.6599,39.7498,50528.0
2019-08-07 14:15:00,44.22,44.22,43.96,43.98,39606.0,39.7498,39.7498,39.516,39.534,39606.0
2019-08-07 14:20:00,44.01,44.04,43.94,43.94,23926.0,39.561,39.588,39.4981,39.4981,23926.0
2019-08-07 14:25:00,43.96,44.08,43.94,44.08,28332.0,39.516,39.6239,39.4981,39.6239,28332.0
2019-08-07 14:30:00,44.07,44.18,44.04,44.17,20800.0,39.6149,39.7138,39.588,39.7048,20800.0
2019-08-07 14:35:00,44.19,44.21,44.15,44.2,51478.0,39.7228,39.7408,39.6868,39.7318,51478.0
2019-08-07 14:40:00,44.17,44.32,44.15,44.3,73406.0,39.7048,39.8396,39.6868,39.8217,73406.0
2019-08-07 14:45:00,44.3,44.41,44.29,44.34,105100.0,39.8217,39.9205,39.8127,39.8576,105100.0
2019-08-07 14:50:00,44.34,44.39,44.29,44.29,78498.0,39.8576,39.9026,39.8127,39.8127,78498.0
2019-08-07 14:55:00,44.3,44.41,44.26,44.38,103772.0,39.8217,39.9205,39.7857,39.8936,103772.0
2019-08-07 15:00:00,44.38,44.41,44.29,44.34,86018.0,39.8936,39.9205,39.8127,39.8576,86018.0
2019-08-07 15:05:00,44.34,44.41,44.32,44.36,44750.0,39.8576,39.9205,39.8396,39.8756,44750.0
2019-08-07 15:10:00,44.36,44.41,44.34,44.34,46376.0,39.8756,39.9205,39.8576,39.8576,46376.0
2019-08-07 15:15:00,44.35,44.38,44.19,44.23,91150.0,39.8666,39.8936,39.7228,39.7587,91150.0
2019-08-07 15:20:00,44.24,44.34,44.24,44.26,61980.0,39.7677,39.8576,39.7677,39.7857,61980.0
2019-08-07 15:25:00,44.26,44.27,44.16,44.23,43916.0,39.7857,39.7947,39.6958,39.7587,43916.0
2019-08-07 15:30:00,44.23,44.32,44.22,44.3,38756.0,39.7587,39.8396,39.7498,39.8217,38756.0
2019-08-07 15:35:00,44.31,44.35,44.22,44.34,65262.0,39.8307,39.8666,39.7498,39.8576,65262.0
2019-08-07 15:40:00,44.34,44.34,44.22,44.33,62754.0,39.8576,39.8576,39.7498,39.8486,62754.0
2019-08-07 15:45:00,44.32,44.35,44.24,44.24,56702.0,39.8396,39.8666,39.7677,39.7677,56702.0
2019-08-07 15:50:00,44.24,44.24,44.05,44.06,97578.0,39.7677,39.7677,39.5969,39.6059,97578.0
2019-08-07 15:55:00,44.07,44.37,44.06,44.22,432314.0,39.6149,39.8846,39.6059,39.7498,432314.0
2019-08-08 09:30:00,44.36,44.51,44.29,44.34,95342.0,39.8756,40.0104,39.8127,39.8576,95342.0
2019-08-08 09:35:00,44.35,44.44,44.01,44.44,138568.0,39.8666,39.9475,39.561,39.9475,138568.0
2019-08-08 09:40:00,44.38,44.39,44.1,44.15,27826.0,39.8936,39.9026,39.6419,39.6868,27826.0
2019-08-08 09:45:00,44.16,44.41,44.12,44.35,40872.0,39.6958,39.9205,39.6599,39.8666,40872.0
2019-08-08 09:50:00,44.38,44.63,44.26,44.63,44622.0,39.8936,40.1183,39.7857,40.1183,44622.0
2019-08-08 09:55:00,44.65,44.84,44.57,44.84,62542.0,40.1363,40.3071,40.0644,40.3071,62542.0
2019-08-08 10:00:00,44.83,44.88,44.76,44.8,90648.0,40.2981,40.343,40.2352,40.2711,90648.0
2019-08-08 10:05:00,44.81,44.88,44.77,44.82,37166.0,40.2801,40.343,40.2442,40.2891,37166.0
2019-08-08 10:10:00,44.83,45.07,44.82,45.06,44826.0,40.2981,40.5138,40.2891,40.5048,44826.0
2019-08-08 10:15:00,45.07,45.09,45.0,45.04,25680.0,40.5138,40.5318,40.4509,40.4869,25680.0
2019-08-08 10:20:00,45.06,45.12,44.99,45.04,23322.0,40.5048,40.5588,40.4419,40.4869,23322.0
2019-08-08 10:25:00,45.05,45.12,45.05,45.07,21266.0,40.4958,40.5588,40.4958,40.5138,21266.0
2019-08-08 10:30:00,45.09,45.11,45.05,45.1,18184.0,40.5318,40.5498,40.4958,40.5408,18184.0
2019-08-08 10:35:00,45.1,45.16,45.08,45.1,23710.0,40.5408,40.5947,40.5228,40.5408,23710.0
2019-08-08 10:40:00,45.08,45.1,45.03,45.08,22822.0,40.5228,40.5408,40.4779,40.5228,22822.0
2019-08-08 10:45:00,45.09,45.1,45.01,45.05,21234.0,40.5318,40.5408,40.4599,40.4958,21234.0
2019-08-08 10:50:00,45.06,45.07,45.0,45.01,42704.0,40.5048,40.5138,40.4509,40.4599,42704.0
2019-08-08 10:55:00,45.01,45.11,45.01,45.09,53458.0,40.4599,40.5498,40.4599,40.5318,53458.0
2019-08-08 11:00:00,45.09,45.13,45.06,45.12,34022.0,40.5318,40.5678,40.5048,40.5588,34022.0
2019-08-08 11:05:00,45.13,45.13,45.06,45.08,19574.0,40.5678,40.5678,40.5048,40.5228,19574.0
2019-08-08 11:10:00,45.07,45.1,45.04,45.05,22270.0,40.5138,40.5408,40.4869,40.4958,22270.0
2019-08-08 11:15:00,45.04,45.09,45.03,45.05,15894.0,40.4869,40.5318,40.4779,40.4958,15894.0
2019-08-08 11:20:00,45.04,45.13,45.02,45.12,14800.0,40.4869,40.5678,40.4689,40.5588,14800.0
2019-08-08 11:25:00,45.09,45.09,44.92,44.92,37838.0,40.5318,40.5318,40.379,40.379,37838.0
2019-08-08 11:30:00,44.93,45.01,44.89,45.01,23768.0,40.388,40.4599,40.352,40.4599,23768.0
2019-08-08 11:35:00,45.02,45.1,44.98,45.1,20644.0,40.4689,40.5408,40.4329,40.5408,20644.0
2019-08-08 11:40:00,45.1,45.16,45.1,45.14,15456.0,40.5408,40.5947,40.5408,40.5768,15456.0
2019-08-08 11:45:00,45.14,45.15,45.09,45.13,47916.0,40.5768,40.5857,40.5318,40.5678,47916.0
2019-08-08 11:50:00,45.11,45.13,45.08,45.13,8716.0,40.5498,40.5678,40.5228,40.5678,8716.0
2019-08-08 11:55:00,45.13,45.18,45.11,45.16,14612.0,40.5678,40.6127,40.5498,40.5947,14612.0
2019-08-08 12:00:00,45.18,45.25,45.1,45.11,17900.0,40.6127,40.6756,40.5408,40.5498,17900.0
2019-08-08 12:05:00,45.12,45.18,45.12,45.17,10406.0,40.5588,40.6127,40.5588,40.6037,10406.0
2019-08-08 12:10:00,45.17,45.2,45.14,45.18,22180.0,40.6037,40.6307,40.5768,40.6127,22180.0
2019-08-08 12:15:00,45.18,45.21,45.18,45.2,13806.0,40.6127,40.6397,40.6127,40.6307,13806.0
2019-08-08 12:20:00,45.19,45.21,45.17,45.17,17838.0,40.6217,40.6397,40.6037,40.6037,17838.0
2019-08-08 12:25:00,45.18,45.2,45.18,45.18,19204.0,40.6127,40.6307,40.6127,40.6127,19204.0
2019-08-08 12:30:00,45.18,45.22,45.16,45.22,21756.0,40.6127,40.6487,40.5947,40.6487,21756.0
2019-08-08 12:35:00,45.22,45.24,45.19,45.22,21936.0,40.6487,40.6666,40.6217,40.6487,21936.0
2019-08-08 12:40:00,45.22,45.25,45.18,45.21,13704.0,40.6487,40.6756,40.6127,40.6397,13704.0
2019-08-08 12:45:00,45.22,45.26,45.21,45.26,17788.0,40.6487,40.6846,40.6397,40.6846,17788.0
2019-08-08 12:50:00,45.25,45.27,45.22,45.22,23320.0,40.6756,40.6936,40.6487,40.6487,23320.0
2019-08-08 12:55:00,45.24,45.26,45.22,45.23,9370.0,40.6666,40.6846,40.6487,40.6577,9370.0
2019-08-08 13:00:00,45.24,45.27,45.23,45.26,14940.0,40.6666,40.6936,40.6577,40.6846,14940.0
2019-08-08 13:05:00,45.24,45.25,45.18,45.2,18132.0,40.6666,40.6756,40.6127,40.6307,18132.0
2019-08-08 13:10:00,45.19,45.21,45.15,45.15,16574.0,40.6217,40.6397,40.5857,40.5857,16574.0
2019-08-08 13:15:00,45.16,45.17,45.1,45.11,30416.0,40.5947,40.6037,40.5408,40.5498,30416.0
2019-08-08 13:20:00,45.11,45.11,45.02,45.07,32524.0,40.5498,40.5498,40.4689,40.5138,32524.0
2019-08-08 13:25:00,45.07,45.08,45.04,45.05,12250.0,40.5138,40.5228,40.4869,40.4958,12250.0
2019-08-08 13:30:00,45.07,45.13,45.07,45.11,17204.0,40.5138,40.5678,40.5138,40.5498,17204.0
2019-08-08 13:35:00,45.12,45.16,45.12,45.16,12646.0,40.5588,40.5947,40.5588,40.5947,12646.0
2019-08-08 13:40:00,45.14,45.2,45.14,45.19,11522.0,40.5768,40.6307,40.5768,40.6217,11522.0
2019-08-08 13:45:00,45.2,45.26,45.18,45.26,44020.0,40.6307,40.6846,40.6127,40.6846,44020.0
2019-08-08 13:50:00,45.24,45.35,45.23,45.34,20572.0,40.6666,40.7655,40.6577,40.7565,20572.0
2019-08-08 13:55:00,45.34,45.4,45.34,45.34,18114.0,40.7565,40.8105,40.7565,40.7565,18114.0
2019-08-08 14:00:00,45.34,45.36,45.22,45.22,23078.0,40.7565,40.7745,40.6487,40.6487,23078.0
2019-08-08 14:05:00,45.23,45.26,45.19,45.21,24730.0,40.6577,40.6846,40.6217,40.6397,24730.0
2019-08-08 14:10:00,45.21,45.26,45.21,45.25,37710.0,40.6397,40.6846,40.6397,40.6756,37710.0
2019-08-08 14:15:00,45.25,45.26,45.16,45.16,23436.0,40.6756,40.6846,40.5947,40.5947,23436.0
2019-08-08 14:20:00,45.16,45.17,45.06,45.06,24080.0,40.5947,40.6037,40.5048,40.5048,24080.0
2019-08-08 14:25:00,45.06,45.09,45.06,45.09,27796.0,40.5048,40.5318,40.5048,40.5318,27796.0
2019-08-08 14:30:00,45.09,45.17,45.09,45.13,38386.0,40.5318,40.6037,40.5318,40.5678,38386.0
2019-08-08 14:35:00,45.15,45.17,45.13,45.16,17956.0,40.5857,40.6037,40.5678,40.5947,17956.0
2019-08-08 14:40:00,45.16,45.22,45.14,45.18,26346.0,40.5947,40.6487,40.5768,40.6127,26346.0
2019-08-08 14:45:00,45.17,45.19,45.01,45.04,26392.0,40.6037,40.6217,40.4599,40.4869,26392.0
2019-08-08 14:50:00,45.04,45.16,45.04,45.16,19710.0,40.4869,40.5947,40.4869,40.5947,19710.0
2019-08-08 14:55:00,45.15,45.22,45.13,45.22,16438.0,40.5857,40.6487,40.5678,40.6487,16438.0
2019-08-08 15:00:00,45.21,45.25,45.2,45.23,18800.0,40.6397,40.6756,40.6307,40.6577,18800.0
2019-08-08 15:05:00,45.22,45.24,45.2,45.23,24178.0,40.6487,40.6666,40.6307,40.6577,24178.0
2019-08-08 15:10:00,45.22,45.22,45.16,45.18,19750.0,40.6487,40.6487,40.5947,40.6127,19750.0
2019-08-08 15:15:00,45.17,45.21,45.16,45.2,13934.0,40.6037,40.6397,40.5947,40.6307,13934.0
2019-08-08 15:20:00,45.19,45.22,45.13,45.21,20142.0,40.6217,40.6487,40.5678,40.6397,20142.0
2019-08-08 15:25:00,45.21,45.21,45.16,45.18,25134.0,40.6397,40.6397,40.5947,40.6127,25134.0
2019-08-08 15:30:00,45.18,45.27,45.18,45.25,28830.0,40.6127,40.6936,40.6127,40.6756,28830.0
2019-08-08 15:35:00,45.25,45.29,45.24,45.26,29734.0,40.6756,40.7116,40.6666,40.6846,29734.0
2019-08-08 15:40:00,45.26,45.33,45.25,45.31,53732.0,40.6846,40.7475,40.6756,40.7296,53732.0
2019-08-08 15:45:00,45.31,45.36,45.27,45.27,54736.0,40.7296,40.7745,40.6936,40.6936,54736.0
2019-08-08 15:50:00,45.29,45.31,45.2,45.27,83914.0,40.7116,40.7296,40.6307,40.6936,83914.0
2019-08-08 15:55:00,45.27,45.42,45.27,45.41,247884.0,40.6936,40.8284,40.6936,40.8195,247884.0
2019-08-09 09:30:00,44.89,44.89,44.55,44.56,56734.0,40.352,40.352,40.0464,40.0554,56734.0
2019-08-09 09:35:00,44.57,44.72,44.33,44.53,57842.0,40.0644,40.1992,39.8486,40.0284,57842.0
2019-08-09 09:40:00,44.52,44.54,44.32,44.38,16502.0,40.0194,40.0374,39.8396,39.8936,16502.0
2019-08-09 09:45:00,44.38,44.5,44.32,44.32,21602.0,39.8936,40.0014,39.8396,39.8396,21602.0
2019-08-09 09:50:00,44.32,44.35,44.23,44.23,44258.0,39.8396,39.8666,39.7587,39.7587,44258.0
2019-08-09 09:55:00,44.22,44.22,44.07,44.09,82452.0,39.7498,39.7498,39.6149,39.6329,82452.0
2019-08-09 10:00:00,44.12,44.3,44.05,44.27,75018.0,39.6599,39.8217,39.5969,39.7947,75018.0
2019-08-09 10:05:00,44.27,44.36,43.8,43.99,52364.0,39.7947,39.8756,39.3722,39.543,52364.0
2019-08-09 10:10:00,43.99,44.15,43.95,44.09,50758.0,39.543,39.6868,39.507,39.6329,50758.0
2019-08-09 10:15:00,44.04,44.13,43.85,43.88,46890.0,39.588,39.6689,39.4172,39.4441,46890.0
2019-08-09 10:20:00,43.87,43.93,43.79,43.86,28674.0,39.4351,39.4891,39.3632,39.4261,28674.0
2019-08-09 10:25:00,43.86,43.93,43.81,43.85,22246.0,39.4261,39.4891,39.3812,39.4172,22246.0
2019-08-09 10:30:00,43.84,43.92,43.71,43.73,45332.0,39.4082,39.4801,39.2913,39.3093,45332.0
2019-08-09 10:35:00,43.77,43.88,43.75,43.8,20362.0,39.3452,39.4441,39.3273,39.3722,20362.0
2019-08-09 10:40:00,43.8,43.89,43.77,43.88,39950.0,39.3722,39.4531,39.3452,39.4441,39950.0
2019-08-09 10:45:00,43.87,44.03,43.85,44.03,27248.0,39.4351,39.579,39.4172,39.579,27248.0
2019-08-09 10:50:00,44.03,44.21,44.02,44.17,14256.0,39.579,39.7408,39.57,39.7048,14256.0
2019-08-09 10:55:00,44.15,44.18,44.07,44.12,53074.0,39.6868,39.7138,39.6149,39.6599,53074.0
2019-08-09 11:00:00,44.1,44.1,43.84,43.85,26264.0,39.6419,39.6419,39.4082,39.4172,26264.0
2019-08-09 11:05:00,43.86,43.92,43.85,43.86,20016.0,39.4261,39.4801,39.4172,39.4261,20016.0
2019-08-09 11:10:00,43.86,43.95,43.85,43.94,11600.0,39.4261,39.507,39.4172,39.4981,11600.0
2019-08-09 11:15:00,43.94,44.01,43.91,43.91,9538.0,39.4981,39.561,39.4711,39.4711,9538.0
2019-08-09 11:20:00,43.91,43.95,43.82,43.82,21810.0,39.4711,39.507,39.3902,39.3902,21810.0
2019-08-09 11:25:00,43.79,43.82,43.68,43.68,25998.0,39.3632,39.3902,39.2643,39.2643,25998.0
2019-08-09 11:30:00,43.69,43.73,43.65,43.72,17358.0,39.2733,39.3093,39.2374,39.3003,17358.0
2019-08-09 11:35:00,43.71,43.74,43.63,43.66,15368.0,39.2913,39.3183,39.2194,39.2464,15368.0
2019-08-09 11:40:00,43.66,43.75,43.63,43.67,25240.0,39.2464,39.3273,39.2194,39.2554,25240.0
2019-08-09 11:45:00,43.68,43.78,43.65,43.78,14900.0,39.2643,39.3542,39.2374,39.3542,14900.0
2019-08-09 11:50:00,43.77,43.77,43.66,43.66,16778.0,39.3452,39.3452,39.2464,39.2464,16778.0
2019-08-09 11:55:00,43.69,43.72,43.59,43.66,28350.0,39.2733,39.3003,39.1834,39.2464,28350.0
2019-08-09 12:00:00,43.65,43.77,43.65,43.75,10614.0,39.2374,39.3452,39.2374,39.3273,10614.0
2019-08-09 12:05:00,43.77,43.77,43.72,43.75,12396.0,39.3452,39.3452,39.3003,39.3273,12396.0
2019-08-09 12:10:00,43.75,43.79,43.75,43.77,9158.0,39.3273,39.3632,39.3273,39.3452,9158.0
2019-08-09 12:15:00,43.77,43.77,43.67,43.67,14438.0,39.3452,39.3452,39.2554,39.2554,14438.0
2019-08-09 12:20:00,43.69,43.74,43.65,43.72,13344.0,39.2733,39.3183,39.2374,39.3003,13344.0
2019-08-09 12:25:00,43.72,43.76,43.68,43.74,16226.0,39.3003,39.3363,39.2643,39.3183,16226.0
2019-08-09 12:30:00,43.73,43.76,43.72,43.76,31408.0,39.3093,39.3363,39.3003,39.3363,31408.0
2019-08-09 12:35:00,43.75,43.78,43.69,43.77,12386.0,39.3273,39.3542,39.2733,39.3452,12386.0
2019-08-09 12:40:00,43.76,43.81,43.75,43.77,72604.0,39.3363,39.3812,39.3273,39.3452,72604.0
2019-08-09 12:45:00,43.77,43.87,43.77,43.86,24676.0,39.3452,39.4351,39.3452,39.4261,24676.0
2019-08-09 12:50:00,43.87,44.05,43.85,44.05,16690.0,39.4351,39.5969,39.4172,39.5969,16690.0
2019-08-09 12:55:00,44.04,44.1,43.97,43.98,18350.0,39.588,39.6419,39.525,39.534,18350.0
2019-08-09 13:00:00,43.99,44.06,43.98,44.02,16264.0,39.543,39.6059,39.534,39.57,16264.0
2019-08-09 13:05:00,44.02,44.05,43.99,44.02,20336.0,39.57,39.5969,39.543,39.57,20336.0
2019-08-09 13:10:00,44.01,44.07,43.99,44.01,15264.0,39.561,39.6149,39.543,39.561,15264.0
2019-08-09 13:15:00,43.99,44.07,43.98,44.05,19208.0,39.543,39.6149,39.534,39.5969,19208.0
2019-08-09 13:20:00,44.04,44.15,44.03,44.05,18164.0,39.588,39.6868,39.579,39.5969,18164.0
2019-08-09 13:25:00,44.07,44.18,44.06,44.13,21492.0,39.6149,39.7138,39.6059,39.6689,21492.0
2019-08-09 13:30:00,44.13,44.28,44.13,44.17,41794.0,39.6689,39.8037,39.6689,39.7048,41794.0
2019-08-09 13:35:00,44.19,44.22,44.14,44.17,17672.0,39.7228,39.7498,39.6778,39.7048,17672.0
2019-08-09 13:40:00,44.16,44.21,44.15,44.17,24954.0,39.6958,39.7408,39.6868,39.7048,24954.0
2019-08-09 13:45:00,44.19,44.19,44.09,44.14,45134.0,39.7228,39.7228,39.6329,39.6778,45134.0
2019-08-09 13:50:00,44.12,44.13,44.0,44.02,41078.0,39.6599,39.6689,39.552,39.57,41078.0
2019-08-09 13:55:00,44.02,44.02,43.95,43.98,17838.0,39.57,39.57,39.507,39.534,17838.0
2019-08-09 14:00:00,43.99,44.0,43.94,43.98,13806.0,39.543,39.552,39.4981,39.534,13806.0
2019-08-09 14:05:00,43.99,44.04,43.96,43.96,12346.0,39.543,39.588,39.516,39.516,12346.0
2019-08-09 14:10:00,43.99,43.99,43.91,43.92,14708.0,39.543,39.543,39.4711,39.4801,14708.0
2019-08-09 14:15:00,43.93,43.97,43.9,43.93,15302.0,39.4891,39.525,39.4621,39.4891,15302.0
2019-08-09 14:20:00,43.92,44.01,43.91,43.99,9928.0,39.4801,39.561,39.4711,39.543,9928.0
2019-08-09 14:25:00,43.98,44.04,43.97,44.0,16166.0,39.534,39.588,39.525,39.552,16166.0
2019-08-09 14:30:00,44.01,44.05,43.96,43.98,38354.0,39.561,39.5969,39.516,39.534,38354.0
2019-08-09 14:35:00,43.96,43.96,43.91,43.95,9930.0,39.516,39.516,39.4711,39.507,9930.0
2019-08-09 14:40:00,43.95,43.97,43.93,43.95,7040.0,39.507,39.525,39.4891,39.507,7040.0
2019-08-09 14:45:00,43.94,43.94,43.88,43.91,16862.0,39.4981,39.4981,39.4441,39.4711,16862.0
2019-08-09 14:50:00,43.87,43.9,43.85,43.9,11668.0,39.4351,39.4621,39.4172,39.4621,11668.0
2019-08-09 14:55:00,43.91,43.98,43.9,43.94,9602.0,39.4711,39.534,39.4621,39.4981,9602.0
2019-08-09 15:00:00,43.95,44.02,43.93,44.01,13934.0,39.507,39.57,39.4891,39.561,13934.0
2019-08-09 15:05:00,44.01,44.12,44.01,44.06,54620.0,39.561,39.6599,39.561,39.6059,54620.0
2019-08-09 15:10:00,44.05,44.08,44.02,44.07,40064.0,39.5969,39.6239,39.57,39.6149,40064.0
2019-08-09 15:15:00,44.06,44.07,43.97,44.02,14698.0,39.6059,39.6149,39.525,39.57,14698.0
2019-08-09 15:20:00,44.02,44.04,43.99,44.04,17076.0,39.57,39.588,39.543,39.588,17076.0
2019-08-09 15:25:00,44.05,44.05,43.99,44.02,16766.0,39.5969,39.5969,39.543,39.57,16766.0
2019-08-09 15:30:00,44.02,44.12,44.02,44.06,31272.0,39.57,39.6599,39.57,39.6059,31272.0
2019-08-09 15:35:00,44.07,44.14,44.06,44.14,22718.0,39.6149,39.6778,39.6059,39.6778,22718.0
2019-08-09 15:40:00,44.15,44.15,44.09,44.13,28130.0,39.6868,39.6868,39.6329,39.6689,28130.0
2019-08-09 15:45:00,44.13,44.15,44.07,44.08,59190.0,39.6689,39.6868,39.6149,39.6239,59190.0
2019-08-09 15:50:00,44.08,44.09,44.02,44.02,77260.0,39.6239,39.6329,39.57,39.57,77260.0
2019-08-09 15:55:00,44.02,44.02,43.87,43.92,204784.0,39.57,39.57,39.4351,39.4801,204784.0
2019-08-12 09:30:00,43.48,43.77,43.27,43.39,32846.0,39.0846,39.3452,38.8958,39.0037,32846.0
2019-08-12 09:35:00,43.42,43.52,43.3,43.51,23366.0,39.0306,39.1205,38.9228,39.1115,23366.0
2019-08-12 09:40:00,43.58,43.77,43.52,43.77,12748.0,39.1745,39.3452,39.1205,39.3452,12748.0
2019-08-12 09:45:00,43.8,43.87,43.66,43.7,19454.0,39.3722,39.4351,39.2464,39.2823,19454.0
2019-08-12 09:50:00,43.68,43.79,43.6,43.66,16252.0,39.2643,39.3632,39.1924,39.2464,16252.0
2019-08-12 09:55:00,43.63,43.71,43.61,43.62,12194.0,39.2194,39.2913,39.2014,39.2104,12194.0
2019-08-12 10:00:00,43.62,43.78,43.62,43.73,12930.0,39.2104,39.3542,39.2104,39.3093,12930.0
2019-08-12 10:05:00,43.69,43.7,43.61,43.63,23992.0,39.2733,39.2823,39.2014,39.2194,23992.0
2019-08-12 10:10:00,43.66,43.7,43.58,43.7,13830.0,39.2464,39.2823,39.1745,39.2823,13830.0
2019-08-12 10:15:00,43.71,43.82,43.67,43.82,11824.0,39.2913,39.3902,39.2554,39.3902,11824.0
2019-08-12 10:20:00,43.83,43.92,43.82,43.91,12254.0,39.3992,39.4801,39.3902,39.4711,12254.0
2019-08-12 10:25:00,43.92,43.95,43.84,43.84,12678.0,39.4801,39.507,39.4082,39.4082,12678.0
2019-08-12 10:30:00,43.84,43.95,43.84,43.85,9098.0,39.4082,39.507,39.4082,39.4172,9098.0
2019-08-12 10:35:00,43.85,43.88,43.82,43.85,10640.0,39.4172,39.4441,39.3902,39.4172,10640.0
2019-08-12 10:40:00,43.87,43.89,43.72,43.72,12548.0,39.4351,39.4531,39.3003,39.3003,12548.0
2019-08-12 10:45:00,43.73,43.78,43.69,43.77,11000.0,39.3093,39.3542,39.2733,39.3452,11000.0
2019-08-12 10:50:00,43.75,43.87,43.72,43.87,11000.0,39.3273,39.4351,39.3003,39.4351,11000.0
2019-08-12 10:55:00,43.88,43.92,43.86,43.86,9194.0,39.4441,39.4801,39.4261,39.4261,9194.0
2019-08-12 11:00:00,43.85,43.85,43.73,43.74,13600.0,39.4172,39.4172,39.3093,39.3183,13600.0
2019-08-12 11:05:00,43.73,43.82,43.72,43.75,16778.0,39.3093,39.3902,39.3003,39.3273,16778.0
2019-08-12 11:10:00,43.74,43.74,43.6,43.62,10682.0,39.3183,39.3183,39.1924,39.2104,10682.0
2019-08-12 11:15:00,43.6,43.65,43.6,43.62,30860.0,39.1924,39.2374,39.1924,39.2104,30860.0
2019-08-12 11:20:00,43.62,43.67,43.6,43.66,21800.0,39.2104,39.2554,39.1924,39.2464,21800.0
2019-08-12 11:25:00,43.68,43.69,43.62,43.65,11812.0,39.2643,39.2733,39.2104,39.2374,11812.0
2019-08-12 11:30:00,43.65,43.74,43.63,43.63,102452.0,39.2374,39.3183,39.2194,39.2194,102452.0
2019-08-12 11:35:00,43.63,43.7,43.63,43.67,12818.0,39.2194,39.2823,39.2194,39.2554,12818.0
2019-08-12 11:40:00,43.66,43.74,43.63,43.74,43392.0,39.2464,39.3183,39.2194,39.3183,43392.0
2019-08-12 11:45:00,43.74,43.83,43.74,43.81,9500.0,39.3183,39.3992,39.3183,39.3812,9500.0
2019-08-12 11:50:00,43.82,43.82,43.77,43.79,10856.0,39.3902,39.3902,39.3452,39.3632,10856.0
2019-08-12 11:55:00,43.81,43.83,43.77,43.77,7248.0,39.3812,39.3992,39.3452,39.3452,7248.0
2019-08-12 12:00:00,43.77,43.79,43.68,43.69,13230.0,39.3452,39.3632,39.2643,39.2733,13230.0
2019-08-12 12:05:00,43.68,43.73,43.65,43.72,8498.0,39.2643,39.3093,39.2374,39.3003,8498.0
2019-08-12 12:10:00,43.73,43.77,43.69,43.71,24552.0,39.3093,39.3452,39.2733,39.2913,24552.0
2019-08-12 12:15:00,43.71,43.72,43.64,43.71,13396.0,39.2913,39.3003,39.2284,39.2913,13396.0
2019-08-12 12:20:00,43.71,43.74,43.69,43.71,14600.0,39.2913,39.3183,39.2733,39.2913,14600.0
2019-08-12 12:25:00,43.7,43.72,43.69,43.72,7222.0,39.2823,39.3003,39.2733,39.3003,7222.0
2019-08-12 12:30:00,43.71,43.78,43.7,43.72,18850.0,39.2913,39.3542,39.2823,39.3003,18850.0
2019-08-12 12:35:00,43.72,43.77,43.7,43.77,10110.0,39.3003,39.3452,39.2823,39.3452,10110.0
2019-08-12 12:40:00,43.77,43.79,43.64,43.66,37886.0,39.3452,39.3632,39.2284,39.2464,37886.0
2019-08-12 12:45:00,43.65,43.69,43.63,43.66,26000.0,39.2374,39.2733,39.2194,39.2464,26000.0
2019-08-12 12:50:00,43.66,43.69,43.64,43.65,18924.0,39.2464,39.2733,39.2284,39.2374,18924.0
2019-08-12 12:55:00,43.65,43.73,43.65,43.7,24572.0,39.2374,39.3093,39.2374,39.2823,24572.0
2019-08-12 13:00:00,43.71,43.74,43.7,43.72,14458.0,39.2913,39.3183,39.2823,39.3003,14458.0
2019-08-12 13:05:00,43.72,43.78,43.71,43.77,9904.0,39.3003,39.3542,39.2913,39.3452,9904.0
2019-08-12 13:10:00,43.76,43.82,43.75,43.82,8530.0,39.3363,39.3902,39.3273,39.3902,8530.0
2019-08-12 13:15:00,43.83,43.83,43.7,43.71,16932.0,39.3992,39.3992,39.2823,39.2913,16932.0
2019-08-12 13:20:00,43.71,43.74,43.71,43.73,12024.0,39.2913,39.3183,39.2913,39.3093,12024.0
2019-08-12 13:25:00,43.73,43.81,43.73,43.81,27994.0,39.3093,39.3812,39.3093,39.3812,27994.0
2019-08-12 13:30:00,43.81,43.84,43.75,43.84,14806.0,39.3812,39.4082,39.3273,39.4082,14806.0
2019-08-12 13:35:00,43.83,43.83,43.73,43.76,14060.0,39.3992,39.3992,39.3093,39.3363,14060.0
2019-08-12 13:40:00,43.75,43.82,43.74,43.76,20982.0,39.3273,39.3902,39.3183,39.3363,20982.0
2019-08-12 13:45:00,43.77,43.77,43.72,43.72,12800.0,39.3452,39.3452,39.3003,39.3003,12800.0
2019-08-12 13:50:00,43.72,43.78,43.71,43.76,12524.0,39.3003,39.3542,39.2913,39.3363,12524.0
2019-08-12 13:55:00,43.77,43.78,43.73,43.78,9668.0,39.3452,39.3542,39.3093,39.3542,9668.0
2019-08-12 14:00:00,43.77,43.81,43.74,43.79,14000.0,39.3452,39.3812,39.3183,39.3632,14000.0
2019-08-12 14:05:00,43.78,43.79,43.74,43.79,16360.0,39.3542,39.3632,39.3183,39.3632,16360.0
2019-08-12 14:10:00,43.77,43.83,43.76,43.81,11324.0,39.3452,39.3992,39.3363,39.3812,11324.0
2019-08-12 14:15:00,43.81,43.82,43.72,43.73,10166.0,39.3812,39.3902,39.3003,39.3093,10166.0
2019-08-12 14:20:00,43.71,43.72,43.67,43.69,9868.0,39.2913,39.3003,39.2554,39.2733,9868.0
2019-08-12 14:25:00,43.69,43.69,43.63,43.63,8078.0,39.2733,39.2733,39.2194,39.2194,8078.0
2019-08-12 14:30:00,43.65,43.68,43.63,43.63,15854.0,39.2374,39.2643,39.2194,39.2194,15854.0
2019-08-12 14:35:00,43.63,43.66,43.58,43.59,10906.0,39.2194,39.2464,39.1745,39.1834,10906.0
2019-08-12 14:40:00,43.6,43.6,43.44,43.46,25188.0,39.1924,39.1924,39.0486,39.0666,25188.0
2019-08-12 14:45:00,43.48,43.48,43.44,43.44,12888.0,39.0846,39.0846,39.0486,39.0486,12888.0
2019-08-12 14:50:00,43.45,43.48,43.43,43.43,14980.0,39.0576,39.0846,39.0396,39.0396,14980.0
2019-08-12 14:55:00,43.43,43.45,43.33,43.4,107086.0,39.0396,39.0576,38.9497,39.0126,107086.0
2019-08-12 15:00:00,43.4,43.44,43.35,43.41,31474.0,39.0126,39.0486,38.9677,39.0216,31474.0
2019-08-12 15:05:00,43.4,43.46,43.34,43.43,33612.0,39.0126,39.0666,38.9587,39.0396,33612.0
2019-08-12 15:10:00,43.43,43.5,43.41,43.47,31056.0,39.0396,39.1025,39.0216,39.0756,31056.0
2019-08-12 15:15:00,43.49,43.59,43.49,43.56,15936.0,39.0936,39.1834,39.0936,39.1565,15936.0
2019-08-12 15:20:00,43.55,43.55,43.49,43.54,20310.0,39.1475,39.1475,39.0936,39.1385,20310.0
2019-08-12 15:25:00,43.55,43.58,43.52,43.58,20810.0,39.1475,39.1745,39.1205,39.1745,20810.0
2019-08-12 15:30:00,43.58,43.64,43.58,43.6,34782.0,39.1745,39.2284,39.1745,39.1924,34782.0
2019-08-12 15:35:00,43.61,43.67,43.58,43.67,23232.0,39.2014,39.2554,39.1745,39.2554,23232.0
2019-08-12 15:40:00,43.67,43.67,43.64,43.67,20742.0,39.2554,39.2554,39.2284,39.2554,20742.0
2019-08-12 15:45:00,43.67,43.67,43.59,43.61,36796.0,39.2554,39.2554,39.1834,39.2014,36796.0
2019-08-12 15:50:00,43.61,43.7,43.61,43.66,77628.0,39.2014,39.2823,39.2014,39.2464,77628.0
2019-08-12 15:55:00,43.67,43.73,43.6,43.63,152404.0,39.2554,39.3093,39.1924,39.2194,152404.0
2019-08-13 09:30:00,43.41,43.46,43.24,43.4,71694.0,39.0216,39.0666,38.8688,39.0126,71694.0
2019-08-13 09:35:00,43.4,43.92,43.36,43.84,65652.0,39.0126,39.4801,38.9767,39.4082,65652.0
2019-08-13 09:40:00,43.78,43.97,43.77,43.97,19472.0,39.3542,39.525,39.3452,39.525,19472.0
2019-08-13 09:45:00,43.92,44.9,43.92,44.82,83420.0,39.4801,40.361,39.4801,40.2891,83420.0
2019-08-13 09:50:00,44.83,44.9,44.7,44.82,69384.0,40.2981,40.361,40.1812,40.2891,69384.0
2019-08-13 09:55:00,44.84,44.95,44.63,44.92,108324.0,40.3071,40.406,40.1183,40.379,108324.0
2019-08-13 10:00:00,44.84,44.99,44.81,44.97,51862.0,40.3071,40.4419,40.2801,40.4239,51862.0
2019-08-13 10:05:00,44.96,45.09,44.94,44.98,47864.0,40.4149,40.5318,40.397,40.4329,47864.0
2019-08-13 10:10:00,44.98,45.1,44.94,45.06,56684.0,40.4329,40.5408,40.397,40.5048,56684.0
2019-08-13 10:15:00,45.08,45.38,45.06,45.35,43502.0,40.5228,40.7925,40.5048,40.7655,43502.0
2019-08-13 10:20:00,45.33,45.4,45.26,45.33,53826.0,40.7475,40.8105,40.6846,40.7475,53826.0
2019-08-13 10:25:00,45.33,45.54,45.33,45.37,46098.0,40.7475,40.9363,40.7475,40.7835,46098.0
2019-08-13 10:30:00,45.37,45.46,45.32,45.37,22858.0,40.7835,40.8644,40.7386,40.7835,22858.0
2019-08-13 10:35:00,45.39,45.42,45.19,45.24,62538.0,40.8015,40.8284,40.6217,40.6666,62538.0
2019-08-13 10:40:00,45.21,45.24,45.09,45.12,83786.0,40.6397,40.6666,40.5318,40.5588,83786.0
2019-08-13 10:45:00,45.14,45.26,45.12,45.18,29448.0,40.5768,40.6846,40.5588,40.6127,29448.0
2019-08-13 10:50:00,45.17,45.26,45.1,45.26,37232.0,40.6037,40.6846,40.5408,40.6846,37232.0
2019-08-13 10:55:00,45.24,45.25,45.04,45.05,20724.0,40.6666,40.6756,40.4869,40.4958,20724.0
2019-08-13 11:00:00,45.05,45.13,44.97,44.99,20064.0,40.4958,40.5678,40.4239,40.4419,20064.0
2019-08-13 11:05:00,44.99,45.17,44.99,45.11,32654.0,40.4419,40.6037,40.4419,40.5498,32654.0
2019-08-13 11:10:00,45.1,45.19,45.02,45.15,19662.0,40.5408,40.6217,40.4689,40.5857,19662.0
2019-08-13 11:15:00,45.15,45.15,44.81,44.84,33558.0,40.5857,40.5857,40.2801,40.3071,33558.0
2019-08-13 11:20:00,44.84,44.9,44.81,44.86,13666.0,40.3071,40.361,40.2801,40.3251,13666.0
2019-08-13 11:25:00,44.85,44.92,44.83,44.88,14286.0,40.3161,40.379,40.2981,40.343,14286.0
2019-08-13 11:30:00,44.84,44.88,44.82,44.83,18744.0,40.3071,40.343,40.2891,40.2981,18744.0
2019-08-13 11:35:00,44.82,44.92,44.82,44.9,26844.0,40.2891,40.379,40.2891,40.361,26844.0
2019-08-13 11:40:00,44.9,45.02,44.9,44.99,25628.0,40.361,40.4689,40.361,40.4419,25628.0
2019-08-13 11:45:00,45.0,45.06,44.95,44.97,37006.0,40.4509,40.5048,40.406,40.4239,37006.0
2019-08-13 11:50:00,44.99,45.0,44.92,44.97,39196.0,40.4419,40.4509,40.379,40.4239,39196.0
2019-08-13 11:55:00,44.99,45.04,44.88,45.04,27654.0,40.4419,40.4869,40.343,40.4869,27654.0
2019-08-13 12:00:00,45.05,45.08,45.0,45.05,17680.0,40.4958,40.5228,40.4509,40.4958,17680.0
2019-08-13 12:05:00,45.07,45.1,45.01,45.09,15700.0,40.5138,40.5408,40.4599,40.5318,15700.0
2019-08-13 12:10:00,45.09,45.13,45.07,45.1,23626.0,40.5318,40.5678,40.5138,40.5408,23626.0
2019-08-13 12:15:00,45.12,45.13,45.08,45.1,17600.0,40.5588,40.5678,40.5228,40.5408,17600.0
2019-08-13 12:20:00,45.11,45.14,45.09,45.09,38972.0,40.5498,40.5768,40.5318,40.5318,38972.0
2019-08-13 12:25:00,45.07,45.09,45.03,45.06,12586.0,40.5138,40.5318,40.4779,40.5048,12586.0
2019-08-13 12:30:00,45.05,45.06,44.92,44.93,24076.0,40.4958,40.5048,40.379,40.388,24076.0
2019-08-13 12:35:00,44.94,44.97,44.9,44.94,23292.0,40.397,40.4239,40.361,40.397,23292.0
2019-08-13 12:40:00,44.93,44.97,44.89,44.91,18218.0,40.388,40.4239,40.352,40.37,18218.0
2019-08-13 12:45:00,44.91,44.99,44.9,44.96,17642.0,40.37,40.4419,40.361,40.4149,17642.0
2019-08-13 12:50:00,44.95,44.99,44.93,44.93,13486.0,40.406,40.4419,40.388,40.388,13486.0
2019-08-13 12:55:00,44.94,44.95,44.84,44.94,9138.0,40.397,40.406,40.3071,40.397,9138.0
2019-08-13 13:00:00,44.93,44.99,44.9,44.99,13450.0,40.388,40.4419,40.361,40.4419,13450.0
2019-08-13 13:05:00,44.99,45.01,44.96,44.96,26318.0,40.4419,40.4599,40.4149,40.4149,26318.0
2019-08-13 13:10:00,44.97,44.99,44.96,44.98,18398.0,40.4239,40.4419,40.4149,40.4329,18398.0
2019-08-13 13:15:00,44.99,44.99,44.76,44.84,24514.0,40.4419,40.4419,40.2352,40.3071,24514.0
2019-08-13 13:20:00,44.81,44.84,44.74,44.75,46660.0,40.2801,40.3071,40.2172,40.2262,46660.0
2019-08-13 13:25:00,44.74,44.83,44.73,44.83,28200.0,40.2172,40.2981,40.2082,40.2981,28200.0
2019-08-13 13:30:00,44.83,44.9,44.83,44.88,11864.0,40.2981,40.361,40.2981,40.343,11864.0
2019-08-13 13:35:00,44.9,44.91,44.87,44.88,14606.0,40.361,40.37,40.334,40.343,14606.0
2019-08-13 13:40:00,44.89,44.91,44.86,44.88,15140.0,40.352,40.37,40.3251,40.343,15140.0
2019-08-13 13:45:00,44.87,44.91,44.86,44.89,16924.0,40.334,40.37,40.3251,40.352,16924.0
2019-08-13 13:50:00,44.88,44.94,44.88,44.92,13122.0,40.343,40.397,40.343,40.379,13122.0
2019-08-13 13:55:00,44.92,44.99,44.91,44.96,20604.0,40.379,40.4419,40.37,40.4149,20604.0
2019-08-13 14:00:00,44.97,44.97,44.93,44.94,15200.0,40.4239,40.4239,40.388,40.397,15200.0
2019-08-13 14:05:00,44.94,44.95,44.91,44.92,18448.0,40.397,40.406,40.37,40.379,18448.0
2019-08-13 14:10:00,44.91,44.95,44.91,44.94,14116.0,40.37,40.406,40.37,40.397,14116.0
2019-08-13 14:15:00,44.94,44.97,44.94,44.95,11760.0,40.397,40.4239,40.397,40.406,11760.0
2019-08-13 14:20:00,44.95,45.01,44.95,45.0,25436.0,40.406,40.4599,40.406,40.4509,25436.0
2019-08-13 14:25:00,45.0,45.08,45.0,45.08,47478.0,40.4509,40.5228,40.4509,40.5228,47478.0
2019-08-13 14:30:00,45.08,45.1,45.06,45.09,51550.0,40.5228,40.5408,40.5048,40.5318,51550.0
2019-08-13 14:35:00,45.09,45.09,45.02,45.04,56004.0,40.5318,40.5318,40.4689,40.4869,56004.0
2019-08-13 14:40:00,45.02,45.04,45.0,45.02,40080.0,40.4689,40.4869,40.4509,40.4689,40080.0
2019-08-13 14:45:00,45.02,45.05,45.0,45.01,27942.0,40.4689,40.4958,40.4509,40.4599,27942.0
2019-08-13 14:50:00,45.0,45.14,45.0,45.1,25740.0,40.4509,40.5768,40.4509,40.5408,25740.0
2019-08-13 14:55:00,45.1,45.16,45.09,45.16,17422.0,40.5408,40.5947,40.5318,40.5947,17422.0
2019-08-13 15:00:00,45.16,45.2,45.13,45.13,40980.0,40.5947,40.6307,40.5678,40.5678,40980.0
2019-08-13 15:05:00,45.13,45.17,45.1,45.16,26968.0,40.5678,40.6037,40.5408,40.5947,26968.0
2019-08-13 15:10:00,45.16,45.17,45.08,45.15,36302.0,40.5947,40.6037,40.5228,40.5857,36302.0
2019-08-13 15:15:00,45.15,45.19,45.13,45.16,35872.0,40.5857,40.6217,40.5678,40.5947,35872.0
2019-08-13 15:20:00,45.17,45.19,45.12,45.13,38092.0,40.6037,40.6217,40.5588,40.5678,38092.0
2019-08-13 15:25:00,45.13,45.15,45.1,45.14,37880.0,40.5678,40.5857,40.5408,40.5768,37880.0
2019-08-13 15:30:00,45.13,45.15,45.09,45.12,42172.0,40.5678,40.5857,40.5318,40.5588,42172.0
2019-08-13 15:35:00,45.12,45.13,45.08,45.12,46294.0,40.5588,40.5678,40.5228,40.5588,46294.0
2019-08-13 15:40:00,45.12,45.15,45.1,45.1,60712.0,40.5588,40.5857,40.5408,40.5408,60712.0
2019-08-13 15:45:00,45.1,45.12,45.06,45.12,60992.0,40.5408,40.5588,40.5048,40.5588,60992.0
2019-08-13 15:50:00,45.13,45.28,45.12,45.27,122880.0,40.5678,40.7026,40.5588,40.6936,122880.0
2019-08-13 15:55:00,45.27,45.27,45.1,45.2,490976.0,40.6936,40.6936,40.5408,40.6307,490976.0
2019-08-14 09:30:00,43.55,43.94,43.45,43.68,100314.0,39.1475,39.4981,39.0576,39.2643,100314.0
2019-08-14 09:35:00,43.76,44.01,43.7,43.95,30182.0,39.3363,39.561,39.2823,39.507,30182.0
2019-08-14 09:40:00,43.94,43.94,43.79,43.84,44212.0,39.4981,39.4981,39.3632,39.4082,44212.0
2019-08-14 09:45:00,43.84,43.85,43.69,43.76,42414.0,39.4082,39.4172,39.2733,39.3363,42414.0
2019-08-14 09:50:00,43.69,43.94,43.69,43.9,37012.0,39.2733,39.4981,39.2733,39.4621,37012.0
2019-08-14 09:55:00,43.87,44.12,43.87,44.02,116270.0,39.4351,39.6599,39.4351,39.57,116270.0
2019-08-14 10:00:00,44.03,44.05,43.74,43.8,22890.0,39.579,39.5969,39.3183,39.3722,22890.0
2019-08-14 10:05:00,43.79,43.84,43.76,43.8,24886.0,39.3632,39.4082,39.3363,39.3722,24886.0
2019-08-14 10:10:00,43.79,43.81,43.65,43.68,36400.0,39.3632,39.3812,39.2374,39.2643,36400.0
2019-08-14 10:15:00,43.66,43.76,43.65,43.68,41984.0,39.2464,39.3363,39.2374,39.2643,41984.0
2019-08-14 10:20:00,43.66,43.74,43.64,43.7,12486.0,39.2464,39.3183,39.2284,39.2823,12486.0
2019-08-14 10:25:00,43.7,43.83,43.7,43.83,19538.0,39.2823,39.3992,39.2823,39.3992,19538.0
2019-08-14 10:30:00,43.83,43.83,43.69,43.73,15432.0,39.3992,39.3992,39.2733,39.3093,15432.0
2019-08-14 10:35:00,43.72,43.73,43.57,43.58,20664.0,39.3003,39.3093,39.1655,39.1745,20664.0
2019-08-14 10:40:00,43.57,43.63,43.54,43.62,37696.0,39.1655,39.2194,39.1385,39.2104,37696.0
2019-08-14 10:45:00,43.59,43.62,43.51,43.53,16918.0,39.1834,39.2104,39.1115,39.1295,16918.0
2019-08-14 10:50:00,43.52,43.56,43.43,43.45,33800.0,39.1205,39.1565,39.0396,39.0576,33800.0
2019-08-14 10:55:00,43.44,43.55,43.38,43.4,46096.0,39.0486,39.1475,38.9947,39.0126,46096.0
2019-08-14 11:00:00,43.38,43.47,43.35,43.36,51304.0,38.9947,39.0756,38.9677,38.9767,51304.0
2019-08-14 11:05:00,43.37,43.38,43.27,43.31,18664.0,38.9857,38.9947,38.8958,38.9317,18664.0
2019-08-14 11:10:00,43.31,43.35,43.3,43.32,21602.0,38.9317,38.9677,38.9228,38.9407,21602.0
2019-08-14 11:15:00,43.33,43.44,43.29,43.41,22042.0,38.9497,39.0486,38.9138,39.0216,22042.0
2019-08-14 11:20:00,43.42,43.52,43.42,43.47,10174.0,39.0306,39.1205,39.0306,39.0756,10174.0
2019-08-14 11:25:00,43.5,43.58,43.48,43.53,15338.0,39.1025,39.1745,39.0846,39.1295,15338.0
2019-08-14 11:30:00,43.54,43.64,43.51,43.63,12040.0,39.1385,39.2284,39.1115,39.2194,12040.0
2019-08-14 11:35:00,43.65,43.67,43.51,43.57,17616.0,39.2374,39.2554,39.1115,39.1655,17616.0
2019-08-14 11:40:00,43.59,43.59,43.46,43.46,10818.0,39.1834,39.1834,39.0666,39.0666,10818.0
2019-08-14 11:45:00,43.46,43.46,43.35,43.43,14502.0,39.0666,39.0666,38.9677,39.0396,14502.0
2019-08-14 11:50:00,43.43,43.47,43.42,43.42,8580.0,39.0396,39.0756,39.0306,39.0306,8580.0
2019-08-14 11:55:00,43.42,43.42,43.33,43.4,17002.0,39.0306,39.0306,38.9497,39.0126,17002.0
2019-08-14 12:00:00,43.37,43.38,43.26,43.27,36206.0,38.9857,38.9947,38.8868,38.8958,36206.0
2019-08-14 12:05:00,43.26,43.3,43.23,43.24,26320.0,38.8868,38.9228,38.8598,38.8688,26320.0
2019-08-14 12:10:00,43.27,43.42,43.23,43.42,14038.0,38.8958,39.0306,38.8598,39.0306,14038.0
2019-08-14 12:15:00,43.43,43.46,43.4,43.42,10644.0,39.0396,39.0666,39.0126,39.0306,10644.0
2019-08-14 12:20:00,43.43,43.46,43.32,43.35,16896.0,39.0396,39.0666,38.9407,38.9677,16896.0
2019-08-14 12:25:00,43.35,43.38,43.31,43.37,14094.0,38.9677,38.9947,38.9317,38.9857,14094.0
2019-08-14 12:30:00,43.38,43.5,43.38,43.47,11020.0,38.9947,39.1025,38.9947,39.0756,11020.0
2019-08-14 12:35:00,43.47,43.49,43.42,43.46,8950.0,39.0756,39.0936,39.0306,39.0666,8950.0
2019-08-14 12:40:00,43.44,43.44,43.37,43.41,9406.0,39.0486,39.0486,38.9857,39.0216,9406.0
2019-08-14 12:45:00,43.4,43.44,43.37,43.37,10504.0,39.0126,39.0486,38.9857,38.9857,10504.0
2019-08-14 12:50:00,43.37,43.42,43.35,43.38,9964.0,38.9857,39.0306,38.9677,38.9947,9964.0
2019-08-14 12:55:00,43.37,43.4,43.34,43.38,10876.0,38.9857,39.0126,38.9587,38.9947,10876.0
2019-08-14 13:00:00,43.38,43.49,43.31,43.44,19738.0,38.9947,39.0936,38.9317,39.0486,19738.0
2019-08-14 13:05:00,43.44,43.47,43.41,43.45,9366.0,39.0486,39.0756,39.0216,39.0576,9366.0
2019-08-14 13:10:00,43.47,43.56,43.45,43.54,20154.0,39.0756,39.1565,39.0576,39.1385,20154.0
2019-08-14 13:15:00,43.52,43.6,43.5,43.52,17844.0,39.1205,39.1924,39.1025,39.1205,17844.0
2019-08-14 13:20:00,43.52,43.67,43.52,43.67,15624.0,39.1205,39.2554,39.1205,39.2554,15624.0
2019-08-14 13:25:00,43.67,43.83,43.66,43.74,23832.0,39.2554,39.3992,39.2464,39.3183,23832.0
2019-08-14 13:30:00,43.74,43.77,43.71,43.74,10800.0,39.3183,39.3452,39.2913,39.3183,10800.0
2019-08-14 13:35:00,43.74,43.82,43.71,43.77,16000.0,39.3183,39.3902,39.2913,39.3452,16000.0
2019-08-14 13:40:00,43.79,43.83,43.78,43.81,12720.0,39.3632,39.3992,39.3542,39.3812,12720.0
2019-08-14 13:45:00,43.81,43.81,43.73,43.76,17684.0,39.3812,39.3812,39.3093,39.3363,17684.0
2019-08-14 13:50:00,43.76,43.8,43.75,43.76,15326.0,39.3363,39.3722,39.3273,39.3363,15326.0
2019-08-14 13:55:00,43.77,43.79,43.73,43.76,15404.0,39.3452,39.3632,39.3093,39.3363,15404.0
2019-08-14 14:00:00,43.76,43.78,43.7,43.73,29504.0,39.3363,39.3542,39.2823,39.3093,29504.0
2019-08-14 14:05:00,43.73,43.79,43.69,43.78,18516.0,39.3093,39.3632,39.2733,39.3542,18516.0
2019-08-14 14:10:00,43.78,43.86,43.77,43.82,14736.0,39.3542,39.4261,39.3452,39.3902,14736.0
2019-08-14 14:15:00,43.83,43.91,43.81,43.87,16096.0,39.3992,39.4711,39.3812,39.4351,16096.0
2019-08-14 14:20:00,43.86,43.86,43.77,43.77,9000.0,39.4261,39.4261,39.3452,39.3452,9000.0
2019-08-14 14:25:00,43.77,43.81,43.71,43.72,12292.0,39.3452,39.3812,39.2913,39.3003,12292.0
2019-08-14 14:30:00,43.72,43.75,43.65,43.69,12346.0,39.3003,39.3273,39.2374,39.2733,12346.0
2019-08-14 14:35:00,43.7,43.7,43.64,43.66,10640.0,39.2823,39.2823,39.2284,39.2464,10640.0
2019-08-14 14:40:00,43.67,43.68,43.6,43.63,16520.0,39.2554,39.2643,39.1924,39.2194,16520.0
2019-08-14 14:45:00,43.65,43.73,43.6,43.63,23402.0,39.2374,39.3093,39.1924,39.2194,23402.0
2019-08-14 14:50:00,43.63,43.73,43.63,43.72,13372.0,39.2194,39.3093,39.2194,39.3003,13372.0
2019-08-14 14:55:00,43.73,43.74,43.67,43.67,18000.0,39.3093,39.3183,39.2554,39.2554,18000.0
2019-08-14 15:00:00,43.66,43.77,43.6,43.77,55770.0,39.2464,39.3452,39.1924,39.3452,55770.0
2019-08-14 15:05:00,43.76,43.76,43.65,43.67,30666.0,39.3363,39.3363,39.2374,39.2554,30666.0
2019-08-14 15:10:00,43.68,43.7,43.6,43.62,26278.0,39.2643,39.2823,39.1924,39.2104,26278.0
2019-08-14 15:15:00,43.6,43.61,43.56,43.59,21186.0,39.1924,39.2014,39.1565,39.1834,21186.0
2019-08-14 15:20:00,43.59,43.59,43.52,43.54,18042.0,39.1834,39.1834,39.1205,39.1385,18042.0
2019-08-14 15:25:00,43.54,43.81,43.54,43.68,59626.0,39.1385,39.3812,39.1385,39.2643,59626.0
2019-08-14 15:30:00,43.64,43.64,43.5,43.59,32966.0,39.2284,39.2284,39.1025,39.1834,32966.0
2019-08-14 15:35:00,43.59,43.62,43.52,43.61,45734.0,39.1834,39.2104,39.1205,39.2014,45734.0
2019-08-14 15:40:00,43.6,43.65,43.49,43.55,57906.0,39.1924,39.2374,39.0936,39.1475,57906.0
2019-08-14 15:45:00,43.55,43.61,43.52,43.52,46934.0,39.1475,39.2014,39.1205,39.1205,46934.0
2019-08-14 15:50:00,43.53,43.68,43.52,43.66,86910.0,39.1295,39.2643,39.1205,39.2464,86910.0
2019-08-14 15:55:00,43.66,43.66,43.42,43.43,199132.0,39.2464,39.2464,39.0306,39.0396,199132.0
2019-08-15 09:30:00,43.81,43.98,43.53,43.65,63794.0,39.3812,39.534,39.1295,39.2374,63794.0
2019-08-15 09:35:00,43.62,43.66,43.47,43.47,22338.0,39.2104,39.2464,39.0756,39.0756,22338.0
2019-08-15 09:40:00,43.46,43.6,43.35,43.56,18296.0,39.0666,39.1924,38.9677,39.1565,18296.0
2019-08-15 09:45:00,43.56,43.79,43.54,43.68,8926.0,39.1565,39.3632,39.1385,39.2643,8926.0
2019-08-15 09:50:00,43.69,43.77,43.65,43.76,10978.0,39.2733,39.3452,39.2374,39.3363,10978.0
2019-08-15 09:55:00,43.77,43.85,43.7,43.85,15166.0,39.3452,39.4172,39.2823,39.4172,15166.0
2019-08-15 10:00:00,43.87,43.9,43.71,43.83,18196.0,39.4351,39.4621,39.2913,39.3992,18196.0
2019-08-15 10:05:00,43.79,43.85,43.66,43.82,18954.0,39.3632,39.4172,39.2464,39.3902,18954.0
2019-08-15 10:10:00,43.83,43.98,43.83,43.94,32392.0,39.3992,39.534,39.3992,39.4981,32392.0
2019-08-15 10:15:00,43.95,44.0,43.84,43.84,9338.0,39.507,39.552,39.4082,39.4082,9338.0
2019-08-15 10:20:00,43.84,43.9,43.77,43.88,16102.0,39.4082,39.4621,39.3452,39.4441,16102.0
2019-08-15 10:25:00,43.92,43.93,43.82,43.82,11724.0,39.4801,39.4891,39.3902,39.3902,11724.0
2019-08-15 10:30:00,43.8,43.81,43.69,43.79,15800.0,39.3722,39.3812,39.2733,39.3632,15800.0
2019-08-15 10:35:00,43.83,43.86,43.77,43.77,18644.0,39.3992,39.4261,39.3452,39.3452,18644.0
2019-08-15 10:40:00,43.74,43.81,43.7,43.81,14930.0,39.3183,39.3812,39.2823,39.3812,14930.0
2019-08-15 10:45:00,43.81,43.84,43.72,43.74,7196.0,39.3812,39.4082,39.3003,39.3183,7196.0
2019-08-15 10:50:00,43.72,43.87,43.72,43.85,6228.0,39.3003,39.4351,39.3003,39.4172,6228.0
2019-08-15 10:55:00,43.85,43.85,43.59,43.66,14252.0,39.4172,39.4172,39.1834,39.2464,14252.0
2019-08-15 11:00:00,43.6,43.66,43.58,43.6,10800.0,39.1924,39.2464,39.1745,39.1924,10800.0
2019-08-15 11:05:00,43.6,43.63,43.54,43.58,10288.0,39.1924,39.2194,39.1385,39.1745,10288.0
2019-08-15 11:10:00,43.56,43.56,43.48,43.51,14154.0,39.1565,39.1565,39.0846,39.1115,14154.0
2019-08-15 11:15:00,43.49,43.55,43.49,43.51,11700.0,39.0936,39.1475,39.0936,39.1115,11700.0
2019-08-15 11:20:00,43.49,43.54,43.38,43.52,25676.0,39.0936,39.1385,38.9947,39.1205,25676.0
2019-08-15 11:25:00,43.56,43.61,43.55,43.59,8692.0,39.1565,39.2014,39.1475,39.1834,8692.0
2019-08-15 11:30:00,43.6,43.63,43.57,43.63,8142.0,39.1924,39.2194,39.1655,39.2194,8142.0
2019-08-15 11:35:00,43.63,43.67,43.6,43.65,12612.0,39.2194,39.2554,39.1924,39.2374,12612.0
2019-08-15 11:40:00,43.63,43.63,43.52,43.58,10526.0,39.2194,39.2194,39.1205,39.1745,10526.0
2019-08-15 11:45:00,43.57,43.6,43.5,43.51,5628.0,39.1655,39.1924,39.1025,39.1115,5628.0
2019-08-15 11:50:00,43.52,43.54,43.49,43.51,6984.0,39.1205,39.1385,39.0936,39.1115,6984.0
2019-08-15 11:55:00,43.49,43.65,43.48,43.65,10110.0,39.0936,39.2374,39.0846,39.2374,10110.0
2019-08-15 12:00:00,43.62,43.71,43.57,43.71,15834.0,39.2104,39.2913,39.1655,39.2913,15834.0
2019-08-15 12:05:00,43.69,43.74,43.66,43.67,11086.0,39.2733,39.3183,39.2464,39.2554,11086.0
2019-08-15 12:10:00,43.66,43.69,43.63,43.65,5800.0,39.2464,39.2733,39.2194,39.2374,5800.0
2019-08-15 12:15:00,43.67,43.68,43.62,43.64,6990.0,39.2554,39.2643,39.2104,39.2284,6990.0
2019-08-15 12:20:00,43.63,43.65,43.57,43.58,14274.0,39.2194,39.2374,39.1655,39.1745,14274.0
2019-08-15 12:25:00,43.6,43.6,43.52,43.54,5440.0,39.1924,39.1924,39.1205,39.1385,5440.0
2019-08-15 12:30:00,43.55,43.58,43.51,43.56,18798.0,39.1475,39.1745,39.1115,39.1565,18798.0
2019-08-15 12:35:00,43.59,43.59,43.54,43.55,9394.0,39.1834,39.1834,39.1385,39.1475,9394.0
2019-08-15 12:40:00,43.54,43.59,43.52,43.57,8988.0,39.1385,39.1834,39.1205,39.1655,8988.0
2019-08-15 12:45:00,43.58,43.61,43.56,43.57,5804.0,39.1745,39.2014,39.1565,39.1655,5804.0
2019-08-15 12:50:00,43.58,43.62,43.53,43.56,5516.0,39.1745,39.2104,39.1295,39.1565,5516.0
2019-08-15 12:55:00,43.56,43.59,43.56,43.57,4598.0,39.1565,39.1834,39.1565,39.1655,4598.0
2019-08-15 13:00:00,43.58,43.63,43.56,43.59,7560.0,39.1745,39.2194,39.1565,39.1834,7560.0
2019-08-15 13:05:00,43.59,43.61,43.58,43.58,9010.0,39.1834,39.2014,39.1745,39.1745,9010.0
2019-08-15 13:10:00,43.57,43.59,43.54,43.54,12250.0,39.1655,39.1834,39.1385,39.1385,12250.0
2019-08-15 13:15:00,43.55,43.66,43.54,43.65,12056.0,39.1475,39.2464,39.1385,39.2374,12056.0
2019-08-15 13:20:00,43.65,43.68,43.57,43.57,21358.0,39.2374,39.2643,39.1655,39.1655,21358.0
2019-08-15 13:25:00,43.57,43.58,43.49,43.51,8200.0,39.1655,39.1745,39.0936,39.1115,8200.0
2019-08-15 13:30:00,43.51,43.55,43.5,43.55,3714.0,39.1115,39.1475,39.1025,39.1475,3714.0
2019-08-15 13:35:00,43.55,43.55,43.43,43.46,6386.0,39.1475,39.1475,39.0396,39.0666,6386.0
2019-08-15 13:40:00,43.48,43.48,43.39,43.42,8790.0,39.0846,39.0846,39.0037,39.0306,8790.0
2019-08-15 13:45:00,43.38,43.41,43.3,43.33,9726.0,38.9947,39.0216,38.9228,38.9497,9726.0
2019-08-15 13:50:00,43.33,43.34,43.13,43.18,13778.0,38.9497,38.9587,38.7699,38.8149,13778.0
2019-08-15 13:55:00,43.17,43.2,43.13,43.16,17306.0,38.8059,38.8329,38.7699,38.7969,17306.0
2019-08-15 14:00:00,43.14,43.21,43.04,43.08,25450.0,38.7789,38.8419,38.689,38.725,25450.0
2019-08-15 14:05:00,43.05,43.05,42.97,42.98,82280.0,38.698,38.698,38.6261,38.6351,82280.0
2019-08-15 14:10:00,42.99,43.18,42.99,43.05,76202.0,38.6441,38.8149,38.6441,38.698,76202.0
2019-08-15 14:15:00,43.06,43.1,42.99,43.01,18498.0,38.707,38.743,38.6441,38.6621,18498.0
2019-08-15 14:20:00,43.01,43.15,42.99,43.13,14860.0,38.6621,38.7879,38.6441,38.7699,14860.0
2019-08-15 14:25:00,43.09,43.19,43.08,43.14,5602.0,38.734,38.8239,38.725,38.7789,5602.0
2019-08-15 14:30:00,43.12,43.18,43.07,43.17,19778.0,38.761,38.8149,38.716,38.8059,19778.0
2019-08-15 14:35:00,43.18,43.21,43.11,43.15,13374.0,38.8149,38.8419,38.752,38.7879,13374.0
2019-08-15 14:40:00,43.16,43.29,43.16,43.29,9716.0,38.7969,38.9138,38.7969,38.9138,9716.0
2019-08-15 14:45:00,43.27,43.39,43.27,43.35,13918.0,38.8958,39.0037,38.8958,38.9677,13918.0
2019-08-15 14:50:00,43.34,43.39,43.27,43.37,15926.0,38.9587,39.0037,38.8958,38.9857,15926.0
2019-08-15 14:55:00,43.33,43.39,43.33,43.38,12678.0,38.9497,39.0037,38.9497,38.9947,12678.0
2019-08-15 15:00:00,43.42,43.6,43.42,43.54,9866.0,39.0306,39.1924,39.0306,39.1385,9866.0
2019-08-15 15:05:00,43.57,43.6,43.52,43.59,12902.0,39.1655,39.1924,39.1205,39.1834,12902.0
2019-08-15 15:10:00,43.58,43.6,43.54,43.58,9578.0,39.1745,39.1924,39.1385,39.1745,9578.0
2019-08-15 15:15:00,43.57,43.6,43.54,43.56,12606.0,39.1655,39.1924,39.1385,39.1565,12606.0
2019-08-15 15:20:00,43.56,43.61,43.55,43.56,14400.0,39.1565,39.2014,39.1475,39.1565,14400.0
2019-08-15 15:25:00,43.56,43.6,43.51,43.52,11630.0,39.1565,39.1924,39.1115,39.1205,11630.0
2019-08-15 15:30:00,43.51,43.54,43.46,43.48,34108.0,39.1115,39.1385,39.0666,39.0846,34108.0
2019-08-15 15:35:00,43.48,43.48,43.42,43.46,23152.0,39.0846,39.0846,39.0306,39.0666,23152.0
2019-08-15 15:40:00,43.46,43.55,43.44,43.52,25280.0,39.0666,39.1475,39.0486,39.1205,25280.0
2019-08-15 15:45:00,43.52,43.59,43.49,43.57,30050.0,39.1205,39.1834,39.0936,39.1655,30050.0
2019-08-15 15:50:00,43.59,43.6,43.49,43.51,42090.0,39.1834,39.1924,39.0936,39.1115,42090.0
2019-08-15 15:55:00,43.51,43.55,43.4,43.42,124526.0,39.1115,39.1475,39.0126,39.0306,124526.0
2019-08-16 09:30:00,43.99,44.3,43.75,44.25,188936.0,39.543,39.8217,39.3273,39.7767,188936.0
2019-08-16 09:35:00,44.21,44.27,44.01,44.02,29198.0,39.7408,39.7947,39.561,39.57,29198.0
2019-08-16 09:40:00,43.95,44.21,43.9,44.19,18240.0,39.507,39.7408,39.4621,39.7228,18240.0
2019-08-16 09:45:00,44.2,44.21,44.11,44.19,14660.0,39.7318,39.7408,39.6509,39.7228,14660.0
2019-08-16 09:50:00,44.17,44.27,44.13,44.23,16258.0,39.7048,39.7947,39.6689,39.7587,16258.0
2019-08-16 09:55:00,44.22,44.24,44.09,44.1,18768.0,39.7498,39.7677,39.6329,39.6419,18768.0
2019-08-16 10:00:00,44.1,44.18,44.07,44.11,17886.0,39.6419,39.7138,39.6149,39.6509,17886.0
2019-08-16 10:05:00,44.1,44.11,44.04,44.1,23066.0,39.6419,39.6509,39.588,39.6419,23066.0
2019-08-16 10:10:00,44.1,44.29,44.05,44.29,35974.0,39.6419,39.8127,39.5969,39.8127,35974.0
2019-08-16 10:15:00,44.29,44.3,44.11,44.12,30720.0,39.8127,39.8217,39.6509,39.6599,30720.0
2019-08-16 10:20:00,44.11,44.42,44.1,44.23,45660.0,39.6509,39.9295,39.6419,39.7587,45660.0
2019-08-16 10:25:00,44.22,44.24,44.12,44.13,19186.0,39.7498,39.7677,39.6599,39.6689,19186.0
2019-08-16 10:30:00,44.15,44.19,44.07,44.09,21342.0,39.6868,39.7228,39.6149,39.6329,21342.0
2019-08-16 10:35:00,44.12,44.19,44.1,44.17,14290.0,39.6599,39.7228,39.6419,39.7048,14290.0
2019-08-16 10:40:00,44.16,44.24,44.16,44.2,33996.0,39.6958,39.7677,39.6958,39.7318,33996.0
2019-08-16 10:45:00,44.21,44.32,44.2,44.24,28514.0,39.7408,39.8396,39.7318,39.7677,28514.0
2019-08-16 10:50:00,44.25,44.3,44.22,44.26,14216.0,39.7767,39.8217,39.7498,39.7857,14216.0
2019-08-16 10:55:00,44.26,44.31,44.26,44.31,27380.0,39.7857,39.8307,39.7857,39.8307,27380.0
2019-08-16 11:00:00,44.32,44.33,44.27,44.3,25326.0,39.8396,39.8486,39.7947,39.8217,25326.0
2019-08-16 11:05:00,44.31,44.31,44.15,44.16,36918.0,39.8307,39.8307,39.6868,39.6958,36918.0
2019-08-16 11:10:00,44.17,44.19,44.1,44.12,16826.0,39.7048,39.7228,39.6419,39.6599,16826.0
2019-08-16 11:15:00,44.09,44.09,44.02,44.06,10802.0,39.6329,39.6329,39.57,39.6059,10802.0
2019-08-16 11:20:00,44.06,44.09,44.05,44.07,10996.0,39.6059,39.6329,39.5969,39.6149,10996.0
2019-08-16 11:25:00,44.07,44.08,43.98,44.0,16518.0,39.6149,39.6239,39.534,39.552,16518.0
2019-08-16 11:30:00,44.01,44.02,43.96,44.01,10836.0,39.561,39.57,39.516,39.561,10836.0
2019-08-16 11:35:00,44.0,44.04,43.97,43.97,12108.0,39.552,39.588,39.525,39.525,12108.0
2019-08-16 11:40:00,43.98,44.0,43.96,43.98,10418.0,39.534,39.552,39.516,39.534,10418.0
2019-08-16 11:45:00,43.98,44.03,43.94,44.01,12732.0,39.534,39.579,39.4981,39.561,12732.0
2019-08-16 11:50:00,44.04,44.09,44.04,44.04,10060.0,39.588,39.6329,39.588,39.588,10060.0
2019-08-16 11:55:00,44.04,44.1,44.04,44.05,11168.0,39.588,39.6419,39.588,39.5969,11168.0
2019-08-16 12:00:00,44.03,44.07,43.99,43.99,17164.0,39.579,39.6149,39.543,39.543,17164.0
2019-08-16 12:05:00,44.01,44.02,44.01,44.01,8246.0,39.561,39.57,39.561,39.561,8246.0
2019-08-16 12:10:00,44.02,44.06,44.0,44.03,33680.0,39.57,39.6059,39.552,39.579,33680.0
2019-08-16 12:15:00,44.05,44.07,43.94,43.99,12054.0,39.5969,39.6149,39.4981,39.543,12054.0
2019-08-16 12:20:00,43.99,44.05,43.99,44.04,20196.0,39.543,39.5969,39.543,39.588,20196.0
2019-08-16 12:25:00,44.05,44.15,44.05,44.13,80584.0,39.5969,39.6868,39.5969,39.6689,80584.0
2019-08-16 12:30:00,44.16,44.19,44.12,44.12,6600.0,39.6958,39.7228,39.6599,39.6599,6600.0
2019-08-16 12:35:00,44.12,44.15,44.1,44.1,9856.0,39.6599,39.6868,39.6419,39.6419,9856.0
2019-08-16 12:40:00,44.1,44.15,44.09,44.13,13452.0,39.6419,39.6868,39.6329,39.6689,13452.0
2019-08-16 12:45:00,44.13,44.16,44.1,44.1,10936.0,39.6689,39.6958,39.6419,39.6419,10936.0
2019-08-16 12:50:00,44.13,44.13,44.09,44.09,4922.0,39.6689,39.6689,39.6329,39.6329,4922.0
2019-08-16 12:55:00,44.1,44.14,44.1,44.12,13276.0,39.6419,39.6778,39.6419,39.6599,13276.0
2019-08-16 13:00:00,44.13,44.15,44.1,44.1,11688.0,39.6689,39.6868,39.6419,39.6419,11688.0
2019-08-16 13:05:00,44.11,44.18,44.1,44.18,10786.0,39.6509,39.7138,39.6419,39.7138,10786.0
2019-08-16 13:10:00,44.16,44.19,44.13,44.17,8614.0,39.6958,39.7228,39.6689,39.7048,8614.0
2019-08-16 13:15:00,44.16,44.18,44.13,44.17,17146.0,39.6958,39.7138,39.6689,39.7048,17146.0
2019-08-16 13:20:00,44.16,44.19,44.13,44.16,11852.0,39.6958,39.7228,39.6689,39.6958,11852.0
2019-08-16 13:25:00,44.16,44.17,44.13,44.17,8760.0,39.6958,39.7048,39.6689,39.7048,8760.0
2019-08-16 13:30:00,44.16,44.19,44.15,44.16,16250.0,39.6958,39.7228,39.6868,39.6958,16250.0
2019-08-16 13:35:00,44.16,44.19,44.14,44.14,20044.0,39.6958,39.7228,39.6778,39.6778,20044.0
2019-08-16 13:40:00,44.17,44.19,44.14,44.14,9834.0,39.7048,39.7228,39.6778,39.6778,9834.0
2019-08-16 13:45:00,44.13,44.16,44.13,44.15,6202.0,39.6689,39.6958,39.6689,39.6868,6202.0
2019-08-16 13:50:00,44.15,44.17,44.13,44.15,11358.0,39.6868,39.7048,39.6689,39.6868,11358.0
2019-08-16 13:55:00,44.15,44.18,44.15,44.17,13108.0,39.6868,39.7138,39.6868,39.7048,13108.0
2019-08-16 14:00:00,44.17,44.18,44.14,44.17,11648.0,39.7048,39.7138,39.6778,39.7048,11648.0
2019-08-16 14:05:00,44.16,44.16,44.12,44.12,7202.0,39.6958,39.6958,39.6599,39.6599,7202.0
2019-08-16 14:10:00,44.1,44.14,44.1,44.13,12734.0,39.6419,39.6778,39.6419,39.6689,12734.0
2019-08-16 14:15:00,44.13,44.17,44.1,44.17,13712.0,39.6689,39.7048,39.6419,39.7048,13712.0
2019-08-16 14:20:00,44.18,44.18,44.13,44.14,22602.0,39.7138,39.7138,39.6689,39.6778,22602.0
2019-08-16 14:25:00,44.14,44.14,44.09,44.09,10432.0,39.6778,39.6778,39.6329,39.6329,10432.0
2019-08-16 14:30:00,44.1,44.12,44.09,44.1,14048.0,39.6419,39.6599,39.6329,39.6419,14048.0
2019-08-16 14:35:00,44.09,44.1,44.03,44.04,20288.0,39.6329,39.6419,39.579,39.588,20288.0
2019-08-16 14:40:00,44.08,44.09,44.05,44.08,14120.0,39.6239,39.6329,39.5969,39.6239,14120.0
2019-08-16 14:45:00,44.08,44.09,44.04,44.05,19822.0,39.6239,39.6329,39.588,39.5969,19822.0
2019-08-16 14:50:00,44.07,44.1,44.05,44.06,22392.0,39.6149,39.6419,39.5969,39.6059,22392.0
2019-08-16 14:55:00,44.07,44.1,44.06,44.08,23746.0,39.6149,39.6419,39.6059,39.6239,23746.0
2019-08-16 15:00:00,44.08,44.16,44.08,44.15,17502.0,39.6239,39.6958,39.6239,39.6868,17502.0
2019-08-16 15:05:00,44.15,44.17,44.13,44.15,13824.0,39.6868,39.7048,39.6689,39.6868,13824.0
2019-08-16 15:10:00,44.15,44.16,44.11,44.14,18062.0,39.6868,39.6958,39.6509,39.6778,18062.0
2019-08-16 15:15:00,44.15,44.16,44.12,44.14,12800.0,39.6868,39.6958,39.6599,39.6778,12800.0
2019-08-16 15:20:00,44.16,44.16,44.09,44.11,20454.0,39.6958,39.6958,39.6329,39.6509,20454.0
2019-08-16 15:25:00,44.12,44.16,44.12,44.13,24068.0,39.6599,39.6958,39.6599,39.6689,24068.0
2019-08-16 15:30:00,44.13,44.13,44.09,44.1,89070.0,39.6689,39.6689,39.6329,39.6419,89070.0
2019-08-16 15:35:00,44.1,44.13,44.09,44.11,22128.0,39.6419,39.6689,39.6329,39.6509,22128.0
2019-08-16 15:40:00,44.12,44.15,44.1,44.14,31258.0,39.6599,39.6868,39.6419,39.6778,31258.0
2019-08-16 15:45:00,44.14,44.14,44.09,44.13,26390.0,39.6778,39.6778,39.6329,39.6689,26390.0
2019-08-16 15:50:00,44.15,44.24,44.14,44.24,74638.0,39.6868,39.7677,39.6778,39.7677,74638.0
2019-08-16 15:55:00,44.24,44.31,44.16,44.19,251136.0,39.7677,39.8307,39.6958,39.7228,251136.0
2019-08-19 09:30:00,45.1,45.48,45.1,45.29,98686.0,40.5408,40.8824,40.5408,40.7116,98686.0
2019-08-19 09:35:00,45.3,45.35,45.21,45.3,58684.0,40.7206,40.7655,40.6397,40.7206,58684.0
2019-08-19 09:40:00,45.27,45.32,45.19,45.26,31982.0,40.6936,40.7386,40.6217,40.6846,31982.0
2019-08-19 09:45:00,45.24,45.27,45.11,45.13,45544.0,40.6666,40.6936,40.5498,40.5678,45544.0
2019-08-19 09:50:00,45.12,45.12,44.91,44.91,42068.0,40.5588,40.5588,40.37,40.37,42068.0
2019-08-19 09:55:00,44.92,44.96,44.85,44.96,19594.0,40.379,40.4149,40.3161,40.4149,19594.0
2019-08-19 10:00:00,44.92,44.95,44.83,44.95,37916.0,40.379,40.406,40.2981,40.406,37916.0
2019-08-19 10:05:00,44.93,45.06,44.93,44.99,38154.0,40.388,40.5048,40.388,40.4419,38154.0
2019-08-19 10:10:00,44.99,45.02,44.77,44.77,45274.0,40.4419,40.4689,40.2442,40.2442,45274.0
2019-08-19 10:15:00,44.76,44.92,44.73,44.91,18404.0,40.2352,40.379,40.2082,40.37,18404.0
2019-08-19 10:20:00,44.91,45.02,44.91,45.02,20826.0,40.37,40.4689,40.37,40.4689,20826.0
2019-08-19 10:25:00,45.05,45.11,45.05,45.09,18242.0,40.4958,40.5498,40.4958,40.5318,18242.0
2019-08-19 10:30:00,45.08,45.1,45.05,45.1,88554.0,40.5228,40.5408,40.4958,40.5408,88554.0
2019-08-19 10:35:00,45.08,45.19,45.07,45.17,14972.0,40.5228,40.6217,40.5138,40.6037,14972.0
2019-08-19 10:40:00,45.17,45.19,45.06,45.09,11842.0,40.6037,40.6217,40.5048,40.5318,11842.0
2019-08-19 10:45:00,45.09,45.14,45.02,45.13,9514.0,40.5318,40.5768,40.4689,40.5678,9514.0
2019-08-19 10:50:00,45.12,45.12,45.04,45.1,9900.0,40.5588,40.5588,40.4869,40.5408,9900.0
2019-08-19 10:55:00,45.09,45.12,44.98,44.98,10082.0,40.5318,40.5588,40.4329,40.4329,10082.0
2019-08-19 11:00:00,44.99,45.05,44.98,45.05,8464.0,40.4419,40.4958,40.4329,40.4958,8464.0
2019-08-19 11:05:00,45.02,45.1,45.01,45.08,7498.0,40.4689,40.5408,40.4599,40.5228,7498.0
2019-08-19 11:10:00,45.1,45.1,45.04,45.05,6534.0,40.5408,40.5408,40.4869,40.4958,6534.0
2019-08-19 11:15:00,45.05,45.09,45.02,45.04,11992.0,40.4958,40.5318,40.4689,40.4869,11992.0
2019-08-19 11:20:00,45.06,45.07,45.01,45.02,14198.0,40.5048,40.5138,40.4599,40.4689,14198.0
2019-08-19 11:25:00,45.02,45.02,44.97,44.99,5804.0,40.4689,40.4689,40.4239,40.4419,5804.0
2019-08-19 11:30:00,44.99,45.0,44.94,44.99,12876.0,40.4419,40.4509,40.397,40.4419,12876.0
2019-08-19 11:35:00,44.98,45.01,44.94,44.99,11450.0,40.4329,40.4599,40.397,40.4419,11450.0
2019-08-19 11:40:00,44.99,45.02,44.96,44.99,16764.0,40.4419,40.4689,40.4149,40.4419,16764.0
2019-08-19 11:45:00,44.99,44.99,44.92,44.97,5860.0,40.4419,40.4419,40.379,40.4239,5860.0
2019-08-19 11:50:00,44.97,44.99,44.93,44.93,13400.0,40.4239,40.4419,40.388,40.388,13400.0
2019-08-19 11:55:00,44.95,45.0,44.9,44.99,9828.0,40.406,40.4509,40.361,40.4419,9828.0
2019-08-19 12:00:00,44.98,45.0,44.95,44.98,8394.0,40.4329,40.4509,40.406,40.4329,8394.0
2019-08-19 12:05:00,44.98,45.05,44.95,45.04,14038.0,40.4329,40.4958,40.406,40.4869,14038.0
2019-08-19 12:10:00,45.01,45.01,44.96,44.99,14136.0,40.4599,40.4599,40.4149,40.4419,14136.0
2019-08-19 12:15:00,44.98,44.98,44.93,44.95,9210.0,40.4329,40.4329,40.388,40.406,9210.0
2019-08-19 12:20:00,44.96,44.98,44.94,44.94,13092.0,40.4149,40.4329,40.397,40.397,13092.0
2019-08-19 12:25:00,44.95,44.95,44.89,44.89,9400.0,40.406,40.406,40.352,40.352,9400.0
2019-08-19 12:30:00,44.88,44.92,44.86,44.88,8356.0,40.343,40.379,40.3251,40.343,8356.0
2019-08-19 12:35:00,44.88,44.94,44.88,44.92,10250.0,40.343,40.397,40.343,40.379,10250.0
2019-08-19 12:40:00,44.93,44.95,44.92,44.93,5280.0,40.388,40.406,40.379,40.388,5280.0
2019-08-19 12:45:00,44.96,45.0,44.95,44.99,10448.0,40.4149,40.4509,40.406,40.4419,10448.0
2019-08-19 12:50:00,44.99,45.01,44.98,44.99,7630.0,40.4419,40.4599,40.4329,40.4419,7630.0
2019-08-19 12:55:00,45.0,45.01,44.97,45.0,17288.0,40.4509,40.4599,40.4239,40.4509,17288.0
2019-08-19 13:00:00,44.99,45.06,44.99,45.02,10642.0,40.4419,40.5048,40.4419,40.4689,10642.0
2019-08-19 13:05:00,45.02,45.04,45.02,45.02,8344.0,40.4689,40.4869,40.4689,40.4689,8344.0
2019-08-19 13:10:00,45.02,45.08,45.01,45.06,36946.0,40.4689,40.5228,40.4599,40.5048,36946.0
2019-08-19 13:15:00,45.06,45.06,45.03,45.06,24714.0,40.5048,40.5048,40.4779,40.5048,24714.0
2019-08-19 13:20:00,45.06,45.1,45.04,45.05,19382.0,40.5048,40.5408,40.4869,40.4958,19382.0
2019-08-19 13:25:00,45.06,45.07,45.03,45.07,7822.0,40.5048,40.5138,40.4779,40.5138,7822.0
2019-08-19 13:30:00,45.06,45.1,45.04,45.09,9446.0,40.5048,40.5408,40.4869,40.5318,9446.0
2019-08-19 13:35:00,45.09,45.09,45.05,45.05,9298.0,40.5318,40.5318,40.4958,40.4958,9298.0
2019-08-19 13:40:00,45.06,45.06,45.02,45.02,8466.0,40.5048,40.5048,40.4689,40.4689,8466.0
2019-08-19 13:45:00,45.01,45.03,44.99,45.01,5012.0,40.4599,40.4779,40.4419,40.4599,5012.0
2019-08-19 13:50:00,45.0,45.04,44.99,45.02,4700.0,40.4509,40.4869,40.4419,40.4689,4700.0
2019-08-19 13:55:00,45.03,45.08,45.02,45.05,16000.0,40.4779,40.5228,40.4689,40.4958,16000.0
2019-08-19 14:00:00,45.06,45.07,45.02,45.04,13536.0,40.5048,40.5138,40.4689,40.4869,13536.0
2019-08-19 14:05:00,45.06,45.06,45.01,45.02,8688.0,40.5048,40.5048,40.4599,40.4689,8688.0
2019-08-19 14:10:00,45.03,45.05,45.01,45.05,6584.0,40.4779,40.4958,40.4599,40.4958,6584.0
2019-08-19 14:15:00,45.04,45.05,44.98,44.99,19014.0,40.4869,40.4958,40.4329,40.4419,19014.0
2019-08-19 14:20:00,44.98,44.99,44.9,44.93,14668.0,40.4329,40.4419,40.361,40.388,14668.0
2019-08-19 14:25:00,44.92,44.93,44.88,44.89,29472.0,40.379,40.388,40.343,40.352,29472.0
2019-08-19 14:30:00,44.89,44.9,44.85,44.87,12966.0,40.352,40.361,40.3161,40.334,12966.0
2019-08-19 14:35:00,44.88,44.88,44.82,44.82,19802.0,40.343,40.343,40.2891,40.2891,19802.0
2019-08-19 14:40:00,44.82,44.88,44.8,44.87,10082.0,40.2891,40.343,40.2711,40.334,10082.0
2019-08-19 14:45:00,44.88,44.93,44.85,44.91,26386.0,40.343,40.388,40.3161,40.37,26386.0
2019-08-19 14:50:00,44.92,44.95,44.9,44.93,28436.0,40.379,40.406,40.361,40.388,28436.0
2019-08-19 14:55:00,44.92,44.95,44.88,44.91,22260.0,40.379,40.406,40.343,40.37,22260.0
2019-08-19 15:00:00,44.93,44.94,44.85,44.89,14250.0,40.388,40.397,40.3161,40.352,14250.0
2019-08-19 15:05:00,44.88,44.92,44.87,44.91,12986.0,40.343,40.379,40.334,40.37,12986.0
2019-08-19 15:10:00,44.9,44.91,44.86,44.91,14520.0,40.361,40.37,40.3251,40.37,14520.0
2019-08-19 15:15:00,44.91,44.93,44.87,44.93,20864.0,40.37,40.388,40.334,40.388,20864.0
2019-08-19 15:20:00,44.92,44.94,44.91,44.92,22744.0,40.379,40.397,40.37,40.379,22744.0
2019-08-19 15:25:00,44.93,44.95,44.91,44.93,17226.0,40.388,40.406,40.37,40.388,17226.0
2019-08-19 15:30:00,44.93,45.05,44.9,45.04,41100.0,40.388,40.4958,40.361,40.4869,41100.0
2019-08-19 15:35:00,45.04,45.04,44.99,44.99,37380.0,40.4869,40.4869,40.4419,40.4419,37380.0
2019-08-19 15:40:00,45.0,45.01,44.98,44.98,29026.0,40.4509,40.4599,40.4329,40.4329,29026.0
2019-08-19 15:45:00,44.98,45.03,44.96,45.02,30566.0,40.4329,40.4779,40.4149,40.4689,30566.0
2019-08-19 15:50:00,45.02,45.02,44.99,45.01,46038.0,40.4689,40.4689,40.4419,40.4599,46038.0
2019-08-19 15:55:00,45.01,45.12,44.98,45.02,259034.0,40.4599,40.5588,40.4329,40.4689,259034.0
2019-08-20 09:30:00,44.81,44.87,44.27,44.32,46606.0,40.446,40.5001,39.9586,40.0037,46606.0
2019-08-20 09:35:00,44.33,44.54,44.31,44.49,19564.0,40.0127,40.2023,39.9947,40.1571,19564.0
2019-08-20 09:40:00,44.48,44.49,44.35,44.46,27612.0,40.1481,40.1571,40.0308,40.13,27612.0
2019-08-20 09:45:00,44.47,44.52,44.35,44.37,11182.0,40.1391,40.1842,40.0308,40.0488,11182.0
2019-08-20 09:50:00,44.38,44.44,44.34,44.36,14596.0,40.0578,40.112,40.0217,40.0398,14596.0
2019-08-20 09:55:00,44.38,44.56,44.38,44.48,18620.0,40.0578,40.2203,40.0578,40.1481,18620.0
2019-08-20 10:00:00,44.47,44.49,44.43,44.44,21264.0,40.1391,40.1571,40.103,40.112,21264.0
2019-08-20 10:05:00,44.45,44.59,44.42,44.56,21584.0,40.121,40.2474,40.0939,40.2203,21584.0
2019-08-20 10:10:00,44.58,44.7,44.55,44.62,17808.0,40.2384,40.3467,40.2113,40.2745,17808.0
2019-08-20 10:15:00,44.61,44.7,44.6,44.68,19070.0,40.2654,40.3467,40.2564,40.3286,19070.0
2019-08-20 10:20:00,44.69,44.73,44.68,44.69,13904.0,40.3376,40.3738,40.3286,40.3376,13904.0
2019-08-20 10:25:00,44.7,44.84,44.69,44.83,15904.0,40.3467,40.473,40.3376,40.464,15904.0
2019-08-20 10:30:00,44.81,44.81,44.72,44.74,22440.0,40.446,40.446,40.3647,40.3828,22440.0
2019-08-20 10:35:00,44.73,44.76,44.66,44.66,26526.0,40.3738,40.4008,40.3106,40.3106,26526.0
2019-08-20 10:40:00,44.65,44.72,44.65,44.69,15658.0,40.3015,40.3647,40.3015,40.3376,15658.0
2019-08-20 10:45:00,44.69,44.71,44.65,44.67,8770.0,40.3376,40.3557,40.3015,40.3196,8770.0
2019-08-20 10:50:00,44.69,44.72,44.67,44.72,11200.0,40.3376,40.3647,40.3196,40.3647,11200.0
2019-08-20 10:55:00,44.71,44.74,44.7,44.72,31178.0,40.3557,40.3828,40.3467,40.3647,31178.0
2019-08-20 11:00:00,44.74,44.87,44.73,44.87,19290.0,40.3828,40.5001,40.3738,40.5001,19290.0
2019-08-20 11:05:00,44.85,44.85,44.81,44.84,14618.0,40.4821,40.4821,40.446,40.473,14618.0
2019-08-20 11:10:00,44.85,44.95,44.84,44.91,29456.0,40.4821,40.5723,40.473,40.5362,29456.0
2019-08-20 11:15:00,44.92,44.95,44.9,44.92,16600.0,40.5452,40.5723,40.5272,40.5452,16600.0
2019-08-20 11:20:00,44.92,44.92,44.85,44.85,13600.0,40.5452,40.5452,40.4821,40.4821,13600.0
2019-08-20 11:25:00,44.85,44.91,44.85,44.85,49760.0,40.4821,40.5362,40.4821,40.4821,49760.0
2019-08-20 11:30:00,44.84,44.88,44.82,44.88,25256.0,40.473,40.5091,40.455,40.5091,25256.0
2019-08-20 11:35:00,44.88,44.88,44.84,44.84,11986.0,40.5091,40.5091,40.473,40.473,11986.0
2019-08-20 11:40:00,44.84,44.85,44.77,44.77,7740.0,40.473,40.4821,40.4099,40.4099,7740.0
2019-08-20 11:45:00,44.77,44.8,44.74,44.77,8262.0,40.4099,40.4369,40.3828,40.4099,8262.0
2019-08-20 11:50:00,44.76,44.77,44.74,44.74,9118.0,40.4008,40.4099,40.3828,40.3828,9118.0
2019-08-20 11:55:00,44.74,44.78,44.73,44.78,8458.0,40.3828,40.4189,40.3738,40.4189,8458.0
2019-08-20 12:00:00,44.78,44.79,44.74,44.74,11140.0,40.4189,40.4279,40.3828,40.3828,11140.0
2019-08-20 12:05:00,44.74,44.77,44.72,44.73,6800.0,40.3828,40.4099,40.3647,40.3738,6800.0
2019-08-20 12:10:00,44.73,44.73,44.67,44.71,7656.0,40.3738,40.3738,40.3196,40.3557,7656.0
2019-08-20 12:15:00,44.7,44.72,44.68,44.71,13152.0,40.3467,40.3647,40.3286,40.3557,13152.0
2019-08-20 12:20:00,44.7,44.73,44.68,44.68,15872.0,40.3467,40.3738,40.3286,40.3286,15872.0
2019-08-20 12:25:00,44.69,44.69,44.63,44.65,6600.0,40.3376,40.3376,40.2835,40.3015,6600.0
2019-08-20 12:30:00,44.65,44.66,44.6,44.6,8400.0,40.3015,40.3106,40.2564,40.2564,8400.0
2019-08-20 12:35:00,44.6,44.61,44.56,44.58,8514.0,40.2564,40.2654,40.2203,40.2384,8514.0
2019-08-20 12:40:00,44.58,44.59,44.55,44.55,8400.0,40.2384,40.2474,40.2113,40.2113,8400.0
2019-08-20 12:45:00,44.55,44.58,44.55,44.57,13058.0,40.2113,40.2384,40.2113,40.2293,13058.0
2019-08-20 12:50:00,44.57,44.62,44.57,44.6,22050.0,40.2293,40.2745,40.2293,40.2564,22050.0
2019-08-20 12:55:00,44.6,44.63,44.59,44.62,9356.0,40.2564,40.2835,40.2474,40.2745,9356.0
2019-08-20 13:00:00,44.63,44.63,44.59,44.59,10628.0,40.2835,40.2835,40.2474,40.2474,10628.0
2019-08-20 13:05:00,44.59,44.59,44.56,44.59,8000.0,40.2474,40.2474,40.2203,40.2474,8000.0
2019-08-20 13:10:00,44.6,44.63,44.6,44.62,5800.0,40.2564,40.2835,40.2564,40.2745,5800.0
2019-08-20 13:15:00,44.61,44.62,44.54,44.6,8000.0,40.2654,40.2745,40.2023,40.2564,8000.0
2019-08-20 13:20:00,44.57,44.58,44.54,44.54,8770.0,40.2293,40.2384,40.2023,40.2023,8770.0
2019-08-20 13:25:00,44.52,44.57,44.52,44.57,7446.0,40.1842,40.2293,40.1842,40.2293,7446.0
2019-08-20 13:30:00,44.59,44.59,44.52,44.52,9904.0,40.2474,40.2474,40.1842,40.1842,9904.0
2019-08-20 13:35:00,44.52,44.52,44.42,44.46,46744.0,40.1842,40.1842,40.0939,40.13,46744.0
2019-08-20 13:40:00,44.48,44.52,44.47,44.48,8648.0,40.1481,40.1842,40.1391,40.1481,8648.0
2019-08-20 13:45:00,44.48,44.49,44.45,44.47,5800.0,40.1481,40.1571,40.121,40.1391,5800.0
2019-08-20 13:50:00,44.45,44.52,44.44,44.52,11404.0,40.121,40.1842,40.112,40.1842,11404.0
2019-08-20 13:55:00,44.49,44.52,44.48,44.49,7290.0,40.1571,40.1842,40.1481,40.1571,7290.0
2019-08-20 14:00:00,44.49,44.49,44.4,44.44,19368.0,40.1571,40.1571,40.0759,40.112,19368.0
2019-08-20 14:05:00,44.44,44.54,44.37,44.37,50474.0,40.112,40.2023,40.0488,40.0488,50474.0
2019-08-20 14:10:00,44.37,44.41,44.37,44.38,19268.0,40.0488,40.0849,40.0488,40.0578,19268.0
2019-08-20 14:15:00,44.38,44.46,44.36,44.45,11714.0,40.0578,40.13,40.0398,40.121,11714.0
2019-08-20 14:20:00,44.44,44.45,44.38,44.42,12824.0,40.112,40.121,40.0578,40.0939,12824.0
2019-08-20 14:25:00,44.42,44.45,44.41,44.42,9928.0,40.0939,40.121,40.0849,40.0939,9928.0
2019-08-20 14:30:00,44.42,44.47,44.41,44.44,11486.0,40.0939,40.1391,40.0849,40.112,11486.0
2019-08-20 14:35:00,44.44,44.47,44.42,44.42,15124.0,40.112,40.1391,40.0939,40.0939,15124.0
2019-08-20 14:40:00,44.42,44.43,44.37,44.41,13894.0,40.0939,40.103,40.0488,40.0849,13894.0
2019-08-20 14:45:00,44.4,44.42,44.4,44.4,8800.0,40.0759,40.0939,40.0759,40.0759,8800.0
2019-08-20 14:50:00,44.39,44.39,44.36,44.38,9174.0,40.0669,40.0669,40.0398,40.0578,9174.0
2019-08-20 14:55:00,44.4,44.41,44.36,44.38,9028.0,40.0759,40.0849,40.0398,40.0578,9028.0
2019-08-20 15:00:00,44.36,44.37,44.31,44.32,19906.0,40.0398,40.0488,39.9947,40.0037,19906.0
2019-08-20 15:05:00,44.32,44.34,44.3,44.3,13802.0,40.0037,40.0217,39.9856,39.9856,13802.0
2019-08-20 15:10:00,44.31,44.33,44.3,44.31,13406.0,39.9947,40.0127,39.9856,39.9947,13406.0
2019-08-20 15:15:00,44.31,44.31,44.24,44.25,12750.0,39.9947,39.9947,39.9315,39.9405,12750.0
2019-08-20 15:20:00,44.26,44.32,44.25,44.31,21734.0,39.9495,40.0037,39.9405,39.9947,21734.0
2019-08-20 15:25:00,44.32,44.43,44.31,44.41,41328.0,40.0037,40.103,39.9947,40.0849,41328.0
2019-08-20 15:30:00,44.42,44.52,44.42,44.51,42048.0,40.0939,40.1842,40.0939,40.1752,42048.0
2019-08-20 15:35:00,44.51,44.56,44.49,44.55,35024.0,40.1752,40.2203,40.1571,40.2113,35024.0
2019-08-20 15:40:00,44.56,44.59,44.55,44.58,35232.0,40.2203,40.2474,40.2113,40.2384,35232.0
2019-08-20 15:45:00,44.58,44.62,44.57,44.59,35906.0,40.2384,40.2745,40.2293,40.2474,35906.0
2019-08-20 15:50:00,44.59,44.63,44.58,44.59,53208.0,40.2474,40.2835,40.2384,40.2474,53208.0
2019-08-20 15:55:00,44.58,44.59,44.42,44.45,180238.0,40.2384,40.2474,40.0939,40.121,180238.0
2019-08-21 09:30:00,44.88,44.94,44.64,44.72,25000.0,40.5091,40.5633,40.2925,40.3647,25000.0
2019-08-21 09:35:00,44.84,44.92,44.73,44.92,28330.0,40.473,40.5452,40.3738,40.5452,28330.0
2019-08-21 09:40:00,44.88,45.02,44.88,44.92,15184.0,40.5091,40.6355,40.5091,40.5452,15184.0
2019-08-21 09:45:00,44.92,45.04,44.92,44.98,10560.0,40.5452,40.6536,40.5452,40.5994,10560.0
2019-08-21 09:50:00,44.96,45.02,44.95,44.98,10592.0,40.5814,40.6355,40.5723,40.5994,10592.0
2019-08-21 09:55:00,44.99,45.03,44.97,44.98,5800.0,40.6084,40.6445,40.5904,40.5994,5800.0
2019-08-21 10:00:00,45.0,45.02,44.98,44.99,8050.0,40.6175,40.6355,40.5994,40.6084,8050.0
2019-08-21 10:05:00,44.99,45.0,44.97,44.99,3916.0,40.6084,40.6175,40.5904,40.6084,3916.0
2019-08-21 10:10:00,44.99,44.99,44.92,44.95,14390.0,40.6084,40.6084,40.5452,40.5723,14390.0
2019-08-21 10:15:00,44.93,44.97,44.91,44.97,5000.0,40.5543,40.5904,40.5362,40.5904,5000.0
2019-08-21 10:20:00,44.97,44.97,44.86,44.86,16196.0,40.5904,40.5904,40.4911,40.4911,16196.0
2019-08-21 10:25:00,44.87,44.88,44.8,44.82,5424.0,40.5001,40.5091,40.4369,40.455,5424.0
2019-08-21 10:30:00,44.81,44.81,44.73,44.76,24670.0,40.446,40.446,40.3738,40.4008,24670.0
2019-08-21 10:35:00,44.77,44.83,44.74,44.77,19798.0,40.4099,40.464,40.3828,40.4099,19798.0
2019-08-21 10:40:00,44.77,44.77,44.68,44.68,20954.0,40.4099,40.4099,40.3286,40.3286,20954.0
2019-08-21 10:45:00,44.67,44.68,44.61,44.64,10264.0,40.3196,40.3286,40.2654,40.2925,10264.0
2019-08-21 10:50:00,44.65,44.67,44.63,44.63,9000.0,40.3015,40.3196,40.2835,40.2835,9000.0
2019-08-21 10:55:00,44.62,44.62,44.55,44.58,14600.0,40.2745,40.2745,40.2113,40.2384,14600.0
2019-08-21 11:00:00,44.58,44.65,44.57,44.65,13322.0,40.2384,40.3015,40.2293,40.3015,13322.0
2019-08-21 11:05:00,44.65,44.71,44.62,44.68,20130.0,40.3015,40.3557,40.2745,40.3286,20130.0
2019-08-21 11:10:00,44.68,44.7,44.6,44.62,7004.0,40.3286,40.3467,40.2564,40.2745,7004.0
2019-08-21 11:15:00,44.63,44.63,44.55,44.56,21464.0,40.2835,40.2835,40.2113,40.2203,21464.0
2019-08-21 11:20:00,44.57,44.68,44.57,44.65,4646.0,40.2293,40.3286,40.2293,40.3015,4646.0
2019-08-21 11:25:00,44.69,44.75,44.67,44.74,13300.0,40.3376,40.3918,40.3196,40.3828,13300.0
2019-08-21 11:30:00,44.74,44.77,44.7,44.7,7800.0,40.3828,40.4099,40.3467,40.3467,7800.0
2019-08-21 11:35:00,44.73,44.73,44.68,44.71,6800.0,40.3738,40.3738,40.3286,40.3557,6800.0
2019-08-21 11:40:00,44.71,44.72,44.63,44.67,7262.0,40.3557,40.3647,40.2835,40.3196,7262.0
2019-08-21 11:45:00,44.66,44.67,44.61,44.61,9544.0,40.3106,40.3196,40.2654,40.2654,9544.0
2019-08-21 11:50:00,44.6,44.68,44.6,44.66,8686.0,40.2564,40.3286,40.2564,40.3106,8686.0
2019-08-21 11:55:00,44.66,44.73,44.66,44.71,22554.0,40.3106,40.3738,40.3106,40.3557,22554.0
2019-08-21 12:00:00,44.71,44.71,44.63,44.66,7832.0,40.3557,40.3557,40.2835,40.3106,7832.0
2019-08-21 12:05:00,44.63,44.65,44.6,44.61,12178.0,40.2835,40.3015,40.2564,40.2654,12178.0
2019-08-21 12:10:00,44.61,44.66,44.6,44.64,12306.0,40.2654,40.3106,40.2564,40.2925,12306.0
2019-08-21 12:15:00,44.65,44.66,44.63,44.66,4204.0,40.3015,40.3106,40.2835,40.3106,4204.0
2019-08-21 12:20:00,44.66,44.74,44.65,44.68,26462.0,40.3106,40.3828,40.3015,40.3286,26462.0
2019-08-21 12:25:00,44.66,44.71,44.66,44.69,5994.0,40.3106,40.3557,40.3106,40.3376,5994.0
2019-08-21 12:30:00,44.69,44.69,44.63,44.66,5006.0,40.3376,40.3376,40.2835,40.3106,5006.0
2019-08-21 12:35:00,44.66,44.67,44.65,44.67,14888.0,40.3106,40.3196,40.3015,40.3196,14888.0
2019-08-21 12:40:00,44.67,44.73,44.67,44.73,6904.0,40.3196,40.3738,40.3196,40.3738,6904.0
2019-08-21 12:45:00,44.73,44.74,44.71,44.72,4104.0,40.3738,40.3828,40.3557,40.3647,4104.0
2019-08-21 12:50:00,44.72,44.77,44.68,44.71,48400.0,40.3647,40.4099,40.3286,40.3557,48400.0
2019-08-21 12:55:00,44.71,44.73,44.7,44.72,3600.0,40.3557,40.3738,40.3467,40.3647,3600.0
2019-08-21 13:00:00,44.71,44.71,44.67,44.69,6900.0,40.3557,40.3557,40.3196,40.3376,6900.0
2019-08-21 13:05:00,44.7,44.71,44.67,44.67,6808.0,40.3467,40.3557,40.3196,40.3196,6808.0
2019-08-21 13:10:00,44.68,44.7,44.64,44.65,15750.0,40.3286,40.3467,40.2925,40.3015,15750.0
2019-08-21 13:15:00,44.63,44.64,44.58,44.59,11402.0,40.2835,40.2925,40.2384,40.2474,11402.0
2019-08-21 13:20:00,44.59,44.6,44.51,44.52,8388.0,40.2474,40.2564,40.1752,40.1842,8388.0
2019-08-21 13:25:00,44.52,44.52,44.46,44.48,20130.0,40.1842,40.1842,40.13,40.1481,20130.0
2019-08-21 13:30:00,44.48,44.49,44.44,44.44,9468.0,40.1481,40.1571,40.112,40.112,9468.0
2019-08-21 13:35:00,44.44,44.46,44.43,44.45,8210.0,40.112,40.13,40.103,40.121,8210.0
2019-08-21 13:40:00,44.46,44.46,44.38,44.38,9630.0,40.13,40.13,40.0578,40.0578,9630.0
2019-08-21 13:45:00,44.38,44.41,44.35,44.35,17448.0,40.0578,40.0849,40.0308,40.0308,17448.0
2019-08-21 13:50:00,44.35,44.36,44.32,44.34,12222.0,40.0308,40.0398,40.0037,40.0217,12222.0
2019-08-21 13:55:00,44.33,44.36,44.32,44.36,19732.0,40.0127,40.0398,40.0037,40.0398,19732.0
2019-08-21 14:00:00,44.36,44.42,44.2,44.38,34134.0,40.0398,40.0939,39.8954,40.0578,34134.0
2019-08-21 14:05:00,44.38,44.42,44.35,44.37,4000.0,40.0578,40.0939,40.0308,40.0488,4000.0
2019-08-21 14:10:00,44.39,44.41,44.37,44.4,12260.0,40.0669,40.0849,40.0488,40.0759,12260.0
2019-08-21 14:15:00,44.39,44.46,44.38,44.46,17902.0,40.0669,40.13,40.0578,40.13,17902.0
2019-08-21 14:20:00,44.46,44.46,44.42,44.42,9682.0,40.13,40.13,40.0939,40.0939,9682.0
2019-08-21 14:25:00,44.39,44.43,44.39,44.42,9620.0,40.0669,40.103,40.0669,40.0939,9620.0
2019-08-21 14:30:00,44.42,44.45,44.41,44.42,20776.0,40.0939,40.121,40.0849,40.0939,20776.0
2019-08-21 14:35:00,44.42,44.44,44.38,44.4,9898.0,40.0939,40.112,40.0578,40.0759,9898.0
2019-08-21 14:40:00,44.4,44.45,44.4,44.44,11910.0,40.0759,40.121,40.0759,40.112,11910.0
2019-08-21 14:45:00,44.44,44.45,44.39,44.41,18760.0,40.112,40.121,40.0669,40.0849,18760.0
2019-08-21 14:50:00,44.4,44.4,44.37,44.38,11772.0,40.0759,40.0759,40.0488,40.0578,11772.0
2019-08-21 14:55:00,44.4,44.43,44.39,44.41,10560.0,40.0759,40.103,40.0669,40.0849,10560.0
2019-08-21 15:00:00,44.41,44.42,44.38,44.42,13378.0,40.0849,40.0939,40.0578,40.0939,13378.0
2019-08-21 15:05:00,44.42,44.42,44.39,44.42,14178.0,40.0939,40.0939,40.0669,40.0939,14178.0
2019-08-21 15:10:00,44.42,44.46,44.42,44.44,9736.0,40.0939,40.13,40.0939,40.112,9736.0
2019-08-21 15:15:00,44.45,44.48,44.44,44.48,19180.0,40.121,40.1481,40.112,40.1481,19180.0
2019-08-21 15:20:00,44.48,44.51,44.45,44.51,14202.0,40.1481,40.1752,40.121,40.1752,14202.0
2019-08-21 15:25:00,44.5,44.51,44.48,44.49,8644.0,40.1662,40.1752,40.1481,40.1571,8644.0
2019-08-21 15:30:00,44.49,44.55,44.49,44.5,17352.0,40.1571,40.2113,40.1571,40.1662,17352.0
2019-08-21 15:35:00,44.51,44.51,44.47,44.48,16582.0,40.1752,40.1752,40.1391,40.1481,16582.0
2019-08-21 15:40:00,44.47,44.47,44.45,44.47,20928.0,40.1391,40.1391,40.121,40.1391,20928.0
2019-08-21 15:45:00,44.48,44.5,44.47,44.47,22532.0,40.1481,40.1662,40.1391,40.1391,22532.0
2019-08-21 15:50:00,44.47,44.51,44.44,44.47,48150.0,40.1391,40.1752,40.112,40.1391,48150.0
2019-08-21 15:55:00,44.47,44.52,44.43,44.52,146332.0,40.1391,40.1842,40.103,40.1842,146332.0
2019-08-22 09:30:00,44.3,44.64,44.13,44.38,121318.0,39.9856,40.2925,39.8322,40.0578,121318.0
2019-08-22 09:35:00,44.45,44.45,44.32,44.38,19900.0,40.121,40.121,40.0037,40.0578,19900.0
2019-08-22 09:40:00,44.43,44.48,44.43,44.45,6366.0,40.103,40.1481,40.103,40.121,6366.0
2019-08-22 09:45:00,44.43,44.45,44.37,44.39,12596.0,40.103,40.121,40.0488,40.0669,12596.0
2019-08-22 09:50:00,44.39,44.54,44.39,44.54,83936.0,40.0669,40.2023,40.0669,40.2023,83936.0
2019-08-22 09:55:00,44.55,44.62,44.55,44.62,24832.0,40.2113,40.2745,40.2113,40.2745,24832.0
2019-08-22 10:00:00,44.62,44.77,44.6,44.75,21596.0,40.2745,40.4099,40.2564,40.3918,21596.0
2019-08-22 10:05:00,44.73,44.73,44.63,44.67,20888.0,40.3738,40.3738,40.2835,40.3196,20888.0
2019-08-22 10:10:00,44.65,44.69,44.58,44.65,11296.0,40.3015,40.3376,40.2384,40.3015,11296.0
2019-08-22 10:15:00,44.65,44.69,44.56,44.56,8412.0,40.3015,40.3376,40.2203,40.2203,8412.0
2019-08-22 10:20:00,44.53,44.53,44.38,44.4,16824.0,40.1932,40.1932,40.0578,40.0759,16824.0
2019-08-22 10:25:00,44.41,44.43,44.3,44.33,9272.0,40.0849,40.103,39.9856,40.0127,9272.0
2019-08-22 10:30:00,44.34,44.34,44.14,44.18,13084.0,40.0217,40.0217,39.8412,39.8773,13084.0
2019-08-22 10:35:00,44.18,44.24,44.01,44.18,19204.0,39.8773,39.9315,39.7239,39.8773,19204.0
2019-08-22 10:40:00,44.22,44.29,44.18,44.23,14320.0,39.9134,39.9766,39.8773,39.9224,14320.0
2019-08-22 10:45:00,44.2,44.29,44.14,44.29,7262.0,39.8954,39.9766,39.8412,39.9766,7262.0
2019-08-22 10:50:00,44.27,44.31,44.18,44.18,9020.0,39.9586,39.9947,39.8773,39.8773,9020.0
2019-08-22 10:55:00,44.2,44.25,44.17,44.22,6352.0,39.8954,39.9405,39.8683,39.9134,6352.0
2019-08-22 11:00:00,44.37,44.43,44.24,44.24,14708.0,40.0488,40.103,39.9315,39.9315,14708.0
2019-08-22 11:05:00,44.27,44.4,44.27,44.38,10632.0,39.9586,40.0759,39.9586,40.0578,10632.0
2019-08-22 11:10:00,44.38,44.41,44.37,44.37,7194.0,40.0578,40.0849,40.0488,40.0488,7194.0
2019-08-22 11:15:00,44.37,44.47,44.37,44.47,6392.0,40.0488,40.1391,40.0488,40.1391,6392.0
2019-08-22 11:20:00,44.47,44.51,44.46,44.47,7016.0,40.1391,40.1752,40.13,40.1391,7016.0
2019-08-22 11:25:00,44.48,44.55,44.44,44.55,12032.0,40.1481,40.2113,40.112,40.2113,12032.0
2019-08-22 11:30:00,44.55,44.59,44.43,44.49,85654.0,40.2113,40.2474,40.103,40.1571,85654.0
2019-08-22 11:35:00,44.51,44.62,44.51,44.59,7304.0,40.1752,40.2745,40.1752,40.2474,7304.0
2019-08-22 11:40:00,44.6,44.63,44.56,44.61,12732.0,40.2564,40.2835,40.2203,40.2654,12732.0
2019-08-22 11:45:00,44.62,44.62,44.55,44.56,7298.0,40.2745,40.2745,40.2113,40.2203,7298.0
2019-08-22 11:50:00,44.53,44.59,44.53,44.56,10640.0,40.1932,40.2474,40.1932,40.2203,10640.0
2019-08-22 11:55:00,44.56,44.58,44.51,44.56,10524.0,40.2203,40.2384,40.1752,40.2203,10524.0
2019-08-22 12:00:00,44.56,44.62,44.53,44.6,9982.0,40.2203,40.2745,40.1932,40.2564,9982.0
2019-08-22 12:05:00,44.59,44.67,44.59,44.65,7730.0,40.2474,40.3196,40.2474,40.3015,7730.0
2019-08-22 12:10:00,44.66,44.68,44.62,44.66,6490.0,40.3106,40.3286,40.2745,40.3106,6490.0
2019-08-22 12:15:00,44.67,44.67,44.62,44.63,3612.0,40.3196,40.3196,40.2745,40.2835,3612.0
2019-08-22 12:20:00,44.65,44.65,44.6,44.65,5934.0,40.3015,40.3015,40.2564,40.3015,5934.0
2019-08-22 12:25:00,44.65,44.67,44.62,44.62,12868.0,40.3015,40.3196,40.2745,40.2745,12868.0
2019-08-22 12:30:00,44.65,44.66,44.6,44.6,3200.0,40.3015,40.3106,40.2564,40.2564,3200.0
2019-08-22 12:35:00,44.6,44.63,44.56,44.6,41428.0,40.2564,40.2835,40.2203,40.2564,41428.0
2019-08-22 12:40:00,44.61,44.63,44.6,44.6,13896.0,40.2654,40.2835,40.2564,40.2564,13896.0
2019-08-22 12:45:00,44.59,44.63,44.58,44.63,28418.0,40.2474,40.2835,40.2384,40.2835,28418.0
2019-08-22 12:50:00,44.63,44.72,44.63,44.7,8622.0,40.2835,40.3647,40.2835,40.3467,8622.0
2019-08-22 12:55:00,44.68,44.68,44.63,44.63,5400.0,40.3286,40.3286,40.2835,40.2835,5400.0
2019-08-22 13:00:00,44.63,44.68,44.61,44.67,56400.0,40.2835,40.3286,40.2654,40.3196,56400.0
2019-08-22 13:05:00,44.67,44.75,44.66,44.73,11396.0,40.3196,40.3918,40.3106,40.3738,11396.0
2019-08-22 13:10:00,44.73,44.75,44.71,44.74,8988.0,40.3738,40.3918,40.3557,40.3828,8988.0
2019-08-22 13:15:00,44.73,44.79,44.73,44.76,21510.0,40.3738,40.4279,40.3738,40.4008,21510.0
2019-08-22 13:20:00,44.74,44.82,44.72,44.8,36516.0,40.3828,40.455,40.3647,40.4369,36516.0
2019-08-22 13:25:00,44.81,44.84,44.78,44.8,11660.0,40.446,40.473,40.4189,40.4369,11660.0
2019-08-22 13:30:00,44.78,44.81,44.77,44.81,17934.0,40.4189,40.446,40.4099,40.446,17934.0
2019-08-22 13:35:00,44.8,44.82,44.79,44.82,14108.0,40.4369,40.455,40.4279,40.455,14108.0
2019-08-22 13:40:00,44.82,44.88,44.82,44.86,7314.0,40.455,40.5091,40.455,40.4911,7314.0
2019-08-22 13:45:00,44.87,44.88,44.86,44.86,9030.0,40.5001,40.5091,40.4911,40.4911,9030.0
2019-08-22 13:50:00,44.85,44.86,44.83,44.85,5652.0,40.4821,40.4911,40.464,40.4821,5652.0
2019-08-22 13:55:00,44.85,44.87,44.82,44.83,14148.0,40.4821,40.5001,40.455,40.464,14148.0
2019-08-22 14:00:00,44.85,44.87,44.83,44.85,8240.0,40.4821,40.5001,40.464,40.4821,8240.0
2019-08-22 14:05:00,44.85,44.88,44.83,44.83,9164.0,40.4821,40.5091,40.464,40.464,9164.0
2019-08-22 14:10:00,44.82,44.85,44.8,44.85,5974.0,40.455,40.4821,40.4369,40.4821,5974.0
2019-08-22 14:15:00,44.85,44.88,44.85,44.88,6800.0,40.4821,40.5091,40.4821,40.5091,6800.0
2019-08-22 14:20:00,44.9,44.9,44.79,44.8,15194.0,40.5272,40.5272,40.4279,40.4369,15194.0
2019-08-22 14:25:00,44.79,44.82,44.78,44.79,6078.0,40.4279,40.455,40.4189,40.4279,6078.0
2019-08-22 14:30:00,44.8,44.85,44.79,44.84,7800.0,40.4369,40.4821,40.4279,40.473,7800.0
2019-08-22 14:35:00,44.86,44.89,44.85,44.87,7340.0,40.4911,40.5182,40.4821,40.5001,7340.0
2019-08-22 14:40:00,44.87,44.93,44.85,44.92,9004.0,40.5001,40.5543,40.4821,40.5452,9004.0
2019-08-22 14:45:00,44.94,44.96,44.89,44.91,6866.0,40.5633,40.5814,40.5182,40.5362,6866.0
2019-08-22 14:50:00,44.92,44.94,44.91,44.92,8872.0,40.5452,40.5633,40.5362,40.5452,8872.0
2019-08-22 14:55:00,44.91,44.93,44.88,44.91,15940.0,40.5362,40.5543,40.5091,40.5362,15940.0
2019-08-22 15:00:00,44.92,44.92,44.88,44.88,6800.0,40.5452,40.5452,40.5091,40.5091,6800.0
2019-08-22 15:05:00,44.88,44.9,44.87,44.89,13428.0,40.5091,40.5272,40.5001,40.5182,13428.0
2019-08-22 15:10:00,44.9,44.9,44.83,44.84,16802.0,40.5272,40.5272,40.464,40.473,16802.0
2019-08-22 15:15:00,44.85,44.85,44.79,44.82,24016.0,40.4821,40.4821,40.4279,40.455,24016.0
2019-08-22 15:20:00,44.84,44.85,44.82,44.85,12000.0,40.473,40.4821,40.455,40.4821,12000.0
2019-08-22 15:25:00,44.85,44.88,44.83,44.85,11166.0,40.4821,40.5091,40.464,40.4821,11166.0
2019-08-22 15:30:00,44.85,44.87,44.81,44.82,78194.0,40.4821,40.5001,40.446,40.455,78194.0
2019-08-22 15:35:00,44.81,44.88,44.81,44.87,76810.0,40.446,40.5091,40.446,40.5001,76810.0
2019-08-22 15:40:00,44.87,44.91,44.86,44.89,19690.0,40.5001,40.5362,40.4911,40.5182,19690.0
2019-08-22 15:45:00,44.89,44.92,44.87,44.9,45158.0,40.5182,40.5452,40.5001,40.5272,45158.0
2019-08-22 15:50:00,44.9,44.98,44.83,44.96,145792.0,40.5272,40.5994,40.464,40.5814,145792.0
2019-08-22 15:55:00,44.97,44.98,44.77,44.8,97280.0,40.5904,40.5994,40.4099,40.4369,97280.0
2019-08-23 09:30:00,44.35,44.46,44.15,44.24,165780.0,40.0308,40.13,39.8502,39.9315,165780.0
2019-08-23 09:35:00,44.34,44.34,43.89,43.89,30918.0,40.0217,40.0217,39.6156,39.6156,30918.0
2019-08-23 09:40:00,43.93,43.95,43.84,43.88,47790.0,39.6517,39.6697,39.5704,39.6065,47790.0
2019-08-23 09:45:00,43.88,43.88,43.67,43.68,23912.0,39.6065,39.6065,39.417,39.426,23912.0
2019-08-23 09:50:00,43.67,43.81,43.65,43.7,31788.0,39.417,39.5434,39.3989,39.4441,31788.0
2019-08-23 09:55:00,43.68,43.87,43.68,43.83,50022.0,39.426,39.5975,39.426,39.5614,50022.0
2019-08-23 10:00:00,43.85,44.18,43.79,44.0,72912.0,39.5795,39.8773,39.5253,39.7148,72912.0
2019-08-23 10:05:00,44.02,44.1,43.94,43.96,35080.0,39.7329,39.8051,39.6607,39.6787,35080.0
2019-08-23 10:10:00,43.92,43.97,43.72,43.94,23646.0,39.6426,39.6878,39.4621,39.6607,23646.0
2019-08-23 10:15:00,43.95,43.98,43.88,43.97,44720.0,39.6697,39.6968,39.6065,39.6878,44720.0
2019-08-23 10:20:00,43.95,44.05,43.94,44.02,79080.0,39.6697,39.76,39.6607,39.7329,79080.0
2019-08-23 10:25:00,44.0,44.05,43.96,44.02,27730.0,39.7148,39.76,39.6787,39.7329,27730.0
2019-08-23 10:30:00,43.99,44.1,43.99,44.09,20632.0,39.7058,39.8051,39.7058,39.7961,20632.0
2019-08-23 10:35:00,44.09,44.33,44.09,44.33,16480.0,39.7961,40.0127,39.7961,40.0127,16480.0
2019-08-23 10:40:00,44.29,44.34,44.16,44.16,12000.0,39.9766,40.0217,39.8593,39.8593,12000.0
2019-08-23 10:45:00,44.18,44.18,44.0,44.02,20890.0,39.8773,39.8773,39.7148,39.7329,20890.0
2019-08-23 10:50:00,44.04,44.16,44.02,44.13,19296.0,39.751,39.8593,39.7329,39.8322,19296.0
2019-08-23 10:55:00,44.13,44.21,43.98,44.01,21810.0,39.8322,39.9044,39.6968,39.7239,21810.0
2019-08-23 11:00:00,44.03,44.07,43.46,43.55,32366.0,39.7419,39.778,39.2274,39.3087,32366.0
2019-08-23 11:05:00,43.52,43.6,43.13,43.14,26378.0,39.2816,39.3538,38.9296,38.9386,26378.0
2019-08-23 11:10:00,43.1,43.23,43.02,43.08,21536.0,38.9025,39.0198,38.8303,38.8844,21536.0
2019-08-23 11:15:00,43.06,43.35,43.03,43.25,20316.0,38.8664,39.1282,38.8393,39.0379,20316.0
2019-08-23 11:20:00,43.21,43.25,43.02,43.05,45844.0,39.0018,39.0379,38.8303,38.8574,45844.0
2019-08-23 11:25:00,43.03,43.05,42.93,42.93,64804.0,38.8393,38.8574,38.7491,38.7491,64804.0
2019-08-23 11:30:00,42.95,42.99,42.71,42.71,83838.0,38.7671,38.8032,38.5505,38.5505,83838.0
2019-08-23 11:35:00,42.73,42.74,42.53,42.63,39706.0,38.5685,38.5776,38.388,38.4783,39706.0
2019-08-23 11:40:00,42.63,42.71,42.57,42.71,36114.0,38.4783,38.5505,38.4241,38.5505,36114.0
2019-08-23 11:45:00,42.7,42.71,42.61,42.63,17640.0,38.5415,38.5505,38.4602,38.4783,17640.0
2019-08-23 11:50:00,42.67,42.68,42.52,42.56,18784.0,38.5144,38.5234,38.379,38.4151,18784.0
2019-08-23 11:55:00,42.58,42.59,42.48,42.48,14056.0,38.4331,38.4422,38.3429,38.3429,14056.0
2019-08-23 12:00:00,42.48,42.58,42.42,42.58,34206.0,38.3429,38.4331,38.2887,38.4331,34206.0
2019-08-23 12:05:00,42.57,42.58,42.49,42.54,15170.0,38.4241,38.4331,38.3519,38.397,15170.0
2019-08-23 12:10:00,42.55,42.69,42.54,42.69,15548.0,38.4061,38.5324,38.397,38.5324,15548.0
2019-08-23 12:15:00,42.7,42.82,42.69,42.78,27342.0,38.5415,38.6498,38.5324,38.6137,27342.0
2019-08-23 12:20:00,42.76,42.77,42.7,42.72,17536.0,38.5956,38.6046,38.5415,38.5595,17536.0
2019-08-23 12:25:00,42.7,42.72,42.61,42.63,11300.0,38.5415,38.5595,38.4602,38.4783,11300.0
2019-08-23 12:30:00,42.62,42.8,42.62,42.8,12902.0,38.4692,38.6317,38.4692,38.6317,12902.0
2019-08-23 12:35:00,42.79,42.86,42.79,42.79,10492.0,38.6227,38.6859,38.6227,38.6227,10492.0
2019-08-23 12:40:00,42.81,42.83,42.76,42.76,12248.0,38.6407,38.6588,38.5956,38.5956,12248.0
2019-08-23 12:45:00,42.74,42.76,42.65,42.66,16962.0,38.5776,38.5956,38.4963,38.5054,16962.0
2019-08-23 12:50:00,42.66,42.73,42.66,42.67,47980.0,38.5054,38.5685,38.5054,38.5144,47980.0
2019-08-23 12:55:00,42.66,42.77,42.66,42.73,12600.0,38.5054,38.6046,38.5054,38.5685,12600.0
2019-08-23 13:00:00,42.72,42.72,42.66,42.68,12818.0,38.5595,38.5595,38.5054,38.5234,12818.0
2019-08-23 13:05:00,42.67,42.68,42.6,42.62,13336.0,38.5144,38.5234,38.4512,38.4692,13336.0
2019-08-23 13:10:00,42.62,42.74,42.59,42.74,19574.0,38.4692,38.5776,38.4422,38.5776,19574.0
2019-08-23 13:15:00,42.73,42.73,42.59,42.63,12466.0,38.5685,38.5685,38.4422,38.4783,12466.0
2019-08-23 13:20:00,42.59,42.59,42.49,42.52,10260.0,38.4422,38.4422,38.3519,38.379,10260.0
2019-08-23 13:25:00,42.47,42.55,42.47,42.49,13538.0,38.3339,38.4061,38.3339,38.3519,13538.0
2019-08-23 13:30:00,42.5,42.62,42.48,42.62,11974.0,38.3609,38.4692,38.3429,38.4692,11974.0
2019-08-23 13:35:00,42.62,42.7,42.6,42.7,14030.0,38.4692,38.5415,38.4512,38.5415,14030.0
2019-08-23 13:40:00,42.67,42.68,42.62,42.64,9838.0,38.5144,38.5234,38.4692,38.4873,9838.0
2019-08-23 13:45:00,42.66,42.77,42.62,42.7,26320.0,38.5054,38.6046,38.4692,38.5415,26320.0
2019-08-23 13:50:00,42.69,42.77,42.68,42.75,8292.0,38.5324,38.6046,38.5234,38.5866,8292.0
2019-08-23 13:55:00,42.74,42.76,42.73,42.73,7830.0,38.5776,38.5956,38.5685,38.5685,7830.0
2019-08-23 14:00:00,42.72,42.74,42.69,42.74,19786.0,38.5595,38.5776,38.5324,38.5776,19786.0
2019-08-23 14:05:00,42.73,42.8,42.72,42.74,23050.0,38.5685,38.6317,38.5595,38.5776,23050.0
2019-08-23 14:10:00,42.74,42.76,42.72,42.72,12728.0,38.5776,38.5956,38.5595,38.5595,12728.0
2019-08-23 14:15:00,42.72,42.78,42.72,42.74,14142.0,38.5595,38.6137,38.5595,38.5776,14142.0
2019-08-23 14:20:00,42.76,42.78,42.74,42.78,18974.0,38.5956,38.6137,38.5776,38.6137,18974.0
2019-08-23 14:25:00,42.79,42.8,42.73,42.79,8942.0,38.6227,38.6317,38.5685,38.6227,8942.0
2019-08-23 14:30:00,42.8,42.85,42.77,42.8,16282.0,38.6317,38.6768,38.6046,38.6317,16282.0
2019-08-23 14:35:00,42.79,42.79,42.71,42.72,16256.0,38.6227,38.6227,38.5505,38.5595,16256.0
2019-08-23 14:40:00,42.69,42.71,42.63,42.63,11988.0,38.5324,38.5505,38.4783,38.4783,11988.0
2019-08-23 14:45:00,42.64,42.65,42.55,42.58,11976.0,38.4873,38.4963,38.4061,38.4331,11976.0
2019-08-23 14:50:00,42.59,42.67,42.57,42.62,12146.0,38.4422,38.5144,38.4241,38.4692,12146.0
2019-08-23 14:55:00,42.61,42.71,42.6,42.7,14802.0,38.4602,38.5505,38.4512,38.5415,14802.0
2019-08-23 15:00:00,42.69,42.73,42.67,42.73,23332.0,38.5324,38.5685,38.5144,38.5685,23332.0
2019-08-23 15:05:00,42.72,42.82,42.72,42.72,30474.0,38.5595,38.6498,38.5595,38.5595,30474.0
2019-08-23 15:10:00,42.72,42.72,42.59,42.65,38360.0,38.5595,38.5595,38.4422,38.4963,38360.0
2019-08-23 15:15:00,42.65,42.74,42.64,42.67,64842.0,38.4963,38.5776,38.4873,38.5144,64842.0
2019-08-23 15:20:00,42.69,42.69,42.63,42.63,13462.0,38.5324,38.5324,38.4783,38.4783,13462.0
2019-08-23 15:25:00,42.63,42.64,42.56,42.58,34146.0,38.4783,38.4873,38.4151,38.4331,34146.0
2019-08-23 15:30:00,42.57,42.6,42.55,42.57,32170.0,38.4241,38.4512,38.4061,38.4241,32170.0
2019-08-23 15:35:00,42.56,42.57,42.51,42.55,53434.0,38.4151,38.4241,38.37,38.4061,53434.0
2019-08-23 15:40:00,42.54,42.57,42.51,42.52,37628.0,38.397,38.4241,38.37,38.379,37628.0
2019-08-23 15:45:00,42.52,42.57,42.42,42.43,73088.0,38.379,38.4241,38.2887,38.2978,73088.0
2019-08-23 15:50:00,42.42,42.47,42.4,42.43,145696.0,38.2887,38.3339,38.2707,38.2978,145696.0
2019-08-23 15:55:00,42.42,42.42,42.23,42.29,666608.0,38.2887,38.2887,38.1172,38.1714,666608.0
2019-08-26 09:30:00,43.13,43.21,42.91,43.05,125918.0,38.9296,39.0018,38.731,38.8574,125918.0
2019-08-26 09:35:00,43.1,43.1,42.7,42.93,29938.0,38.9025,38.9025,38.5415,38.7491,29938.0
2019-08-26 09:40:00,42.94,42.96,42.8,42.81,86722.0,38.7581,38.7761,38.6317,38.6407,86722.0
2019-08-26 09:45:00,42.8,42.88,42.67,42.7,32832.0,38.6317,38.7039,38.5144,38.5415,32832.0
2019-08-26 09:50:00,42.73,42.88,42.73,42.82,20600.0,38.5685,38.7039,38.5685,38.6498,20600.0
2019-08-26 09:55:00,42.83,42.9,42.8,42.88,16030.0,38.6588,38.722,38.6317,38.7039,16030.0
2019-08-26 10:00:00,42.91,42.99,42.77,42.79,81592.0,38.731,38.8032,38.6046,38.6227,81592.0
2019-08-26 10:05:00,42.79,42.8,42.67,42.67,58616.0,38.6227,38.6317,38.5144,38.5144,58616.0
2019-08-26 10:10:00,42.68,42.69,42.54,42.68,58974.0,38.5234,38.5324,38.397,38.5234,58974.0
2019-08-26 10:15:00,42.66,42.68,42.56,42.62,34954.0,38.5054,38.5234,38.4151,38.4692,34954.0
2019-08-26 10:20:00,42.62,42.65,42.54,42.54,30672.0,38.4692,38.4963,38.397,38.397,30672.0
2019-08-26 10:25:00,42.54,42.66,42.51,42.57,20244.0,38.397,38.5054,38.37,38.4241,20244.0
2019-08-26 10:30:00,42.54,42.63,42.49,42.59,80554.0,38.397,38.4783,38.3519,38.4422,80554.0
2019-08-26 10:35:00,42.6,42.66,42.58,42.64,74770.0,38.4512,38.5054,38.4331,38.4873,74770.0
2019-08-26 10:40:00,42.63,42.63,42.53,42.58,106146.0,38.4783,38.4783,38.388,38.4331,106146.0
2019-08-26 10:45:00,42.57,42.68,42.51,42.63,83540.0,38.4241,38.5234,38.37,38.4783,83540.0
2019-08-26 10:50:00,42.61,42.62,42.55,42.59,38308.0,38.4602,38.4692,38.4061,38.4422,38308.0
2019-08-26 10:55:00,42.58,42.58,42.49,42.55,27612.0,38.4331,38.4331,38.3519,38.4061,27612.0
2019-08-26 11:00:00,42.58,42.67,42.52,42.62,45870.0,38.4331,38.5144,38.379,38.4692,45870.0
2019-08-26 11:05:00,42.63,42.65,42.56,42.6,15758.0,38.4783,38.4963,38.4151,38.4512,15758.0
2019-08-26 11:10:00,42.58,42.69,42.53,42.61,36686.0,38.4331,38.5324,38.388,38.4602,36686.0
2019-08-26 11:15:00,42.64,42.67,42.52,42.55,61682.0,38.4873,38.5144,38.379,38.4061,61682.0
2019-08-26 11:20:00,42.55,42.55,42.49,42.5,44226.0,38.4061,38.4061,38.3519,38.3609,44226.0
2019-08-26 11:25:00,42.49,42.52,42.44,42.45,29216.0,38.3519,38.379,38.3068,38.3158,29216.0
2019-08-26 11:30:00,42.47,42.49,42.43,42.45,13614.0,38.3339,38.3519,38.2978,38.3158,13614.0
2019-08-26 11:35:00,42.43,42.52,42.43,42.49,37768.0,38.2978,38.379,38.2978,38.3519,37768.0
2019-08-26 11:40:00,42.49,42.49,42.42,42.42,28430.0,38.3519,38.3519,38.2887,38.2887,28430.0
2019-08-26 11:45:00,42.42,42.49,42.39,42.48,37312.0,38.2887,38.3519,38.2616,38.3429,37312.0
2019-08-26 11:50:00,42.49,42.49,42.41,42.43,29916.0,38.3519,38.3519,38.2797,38.2978,29916.0
2019-08-26 11:55:00,42.44,42.49,42.43,42.45,17226.0,38.3068,38.3519,38.2978,38.3158,17226.0
2019-08-26 12:00:00,42.43,42.46,42.38,42.46,119656.0,38.2978,38.3248,38.2526,38.3248,119656.0
2019-08-26 12:05:00,42.45,42.52,42.42,42.52,95150.0,38.3158,38.379,38.2887,38.379,95150.0
2019-08-26 12:10:00,42.49,42.55,42.49,42.5,92944.0,38.3519,38.4061,38.3519,38.3609,92944.0
2019-08-26 12:15:00,42.49,42.51,42.43,42.43,13722.0,38.3519,38.37,38.2978,38.2978,13722.0
2019-08-26 12:20:00,42.44,42.55,42.41,42.55,35456.0,38.3068,38.4061,38.2797,38.4061,35456.0
2019-08-26 12:25:00,42.55,42.56,42.48,42.48,22074.0,38.4061,38.4151,38.3429,38.3429,22074.0
2019-08-26 12:30:00,42.49,42.5,42.44,42.46,21304.0,38.3519,38.3609,38.3068,38.3248,21304.0
2019-08-26 12:35:00,42.46,42.46,42.4,42.41,19170.0,38.3248,38.3248,38.2707,38.2797,19170.0
2019-08-26 12:40:00,42.41,42.42,42.35,42.38,16666.0,38.2797,38.2887,38.2255,38.2526,16666.0
2019-08-26 12:45:00,42.38,42.4,42.35,42.38,10872.0,38.2526,38.2707,38.2255,38.2526,10872.0
2019-08-26 12:50:00,42.38,42.4,42.35,42.39,7048.0,38.2526,38.2707,38.2255,38.2616,7048.0
2019-08-26 12:55:00,42.41,42.43,42.36,42.4,16992.0,38.2797,38.2978,38.2346,38.2707,16992.0
2019-08-26 13:00:00,42.41,42.44,42.4,42.42,11832.0,38.2797,38.3068,38.2707,38.2887,11832.0
2019-08-26 13:05:00,42.42,42.44,42.41,42.44,12814.0,38.2887,38.3068,38.2797,38.3068,12814.0
2019-08-26 13:10:00,42.44,42.45,42.33,42.35,17262.0,38.3068,38.3158,38.2075,38.2255,17262.0
2019-08-26 13:15:00,42.35,42.38,42.34,42.35,10624.0,38.2255,38.2526,38.2165,38.2255,10624.0
2019-08-26 13:20:00,42.34,42.35,42.33,42.34,14842.0,38.2165,38.2255,38.2075,38.2165,14842.0
2019-08-26 13:25:00,42.35,42.37,42.33,42.33,14948.0,38.2255,38.2436,38.2075,38.2075,14948.0
2019-08-26 13:30:00,42.33,42.33,42.3,42.33,14862.0,38.2075,38.2075,38.1804,38.2075,14862.0
2019-08-26 13:35:00,42.33,42.35,42.31,42.33,14168.0,38.2075,38.2255,38.1894,38.2075,14168.0
2019-08-26 13:40:00,42.32,42.32,42.25,42.26,23546.0,38.1985,38.1985,38.1353,38.1443,23546.0
2019-08-26 13:45:00,42.26,42.27,42.23,42.27,13418.0,38.1443,38.1533,38.1172,38.1533,13418.0
2019-08-26 13:50:00,42.27,42.29,42.21,42.22,34738.0,38.1533,38.1714,38.0992,38.1082,34738.0
2019-08-26 13:55:00,42.22,42.23,42.19,42.2,13478.0,38.1082,38.1172,38.0811,38.0901,13478.0
2019-08-26 14:00:00,42.2,42.21,42.13,42.17,19580.0,38.0901,38.0992,38.027,38.0631,19580.0
2019-08-26 14:05:00,42.17,42.24,42.15,42.24,31926.0,38.0631,38.1263,38.045,38.1263,31926.0
2019-08-26 14:10:00,42.25,42.27,42.2,42.23,40186.0,38.1353,38.1533,38.0901,38.1172,40186.0
2019-08-26 14:15:00,42.22,42.3,42.22,42.24,34430.0,38.1082,38.1804,38.1082,38.1263,34430.0
2019-08-26 14:20:00,42.26,42.26,42.21,42.22,21258.0,38.1443,38.1443,38.0992,38.1082,21258.0
2019-08-26 14:25:00,42.22,42.24,42.2,42.23,10798.0,38.1082,38.1263,38.0901,38.1172,10798.0
2019-08-26 14:30:00,42.22,42.26,42.2,42.21,45988.0,38.1082,38.1443,38.0901,38.0992,45988.0
2019-08-26 14:35:00,42.21,42.25,42.19,42.23,11172.0,38.0992,38.1353,38.0811,38.1172,11172.0
2019-08-26 14:40:00,42.24,42.24,42.18,42.18,17496.0,38.1263,38.1263,38.0721,38.0721,17496.0
2019-08-26 14:45:00,42.19,42.21,42.18,42.2,19362.0,38.0811,38.0992,38.0721,38.0901,19362.0
2019-08-26 14:50:00,42.22,42.22,42.18,42.19,11972.0,38.1082,38.1082,38.0721,38.0811,11972.0
2019-08-26 14:55:00,42.19,42.23,42.16,42.23,41856.0,38.0811,38.1172,38.054,38.1172,41856.0
2019-08-26 15:00:00,42.22,42.33,42.22,42.26,20388.0,38.1082,38.2075,38.1082,38.1443,20388.0
2019-08-26 15:05:00,42.26,42.26,42.2,42.22,14530.0,38.1443,38.1443,38.0901,38.1082,14530.0
2019-08-26 15:10:00,42.22,42.26,42.21,42.24,17526.0,38.1082,38.1443,38.0992,38.1263,17526.0
2019-08-26 15:15:00,42.24,42.3,42.23,42.25,31808.0,38.1263,38.1804,38.1172,38.1353,31808.0
2019-08-26 15:20:00,42.24,42.24,42.19,42.2,25688.0,38.1263,38.1263,38.0811,38.0901,25688.0
2019-08-26 15:25:00,42.21,42.21,42.15,42.16,32916.0,38.0992,38.0992,38.045,38.054,32916.0
2019-08-26 15:30:00,42.17,42.21,42.15,42.16,67850.0,38.0631,38.0992,38.045,38.054,67850.0
2019-08-26 15:35:00,42.16,42.17,42.1,42.1,38670.0,38.054,38.0631,37.9999,37.9999,38670.0
2019-08-26 15:40:00,42.1,42.11,42.03,42.08,64022.0,37.9999,38.0089,37.9367,37.9818,64022.0
2019-08-26 15:45:00,42.09,42.13,42.08,42.11,55896.0,37.9909,38.027,37.9818,38.0089,55896.0
2019-08-26 15:50:00,42.11,42.23,42.1,42.23,103214.0,38.0089,38.1172,37.9999,38.1172,103214.0
2019-08-26 15:55:00,42.23,42.38,42.23,42.38,323942.0,38.1172,38.2526,38.1172,38.2526,323942.0
2019-08-27 09:30:00,42.7,42.94,42.57,42.92,53334.0,38.5415,38.7581,38.4241,38.74,53334.0
2019-08-27 09:35:00,42.93,43.13,42.93,43.02,20066.0,38.7491,38.9296,38.7491,38.8303,20066.0
2019-08-27 09:40:00,43.02,43.08,42.94,42.99,14614.0,38.8303,38.8844,38.7581,38.8032,14614.0
2019-08-27 09:45:00,43.04,43.18,43.02,43.13,22456.0,38.8483,38.9747,38.8303,38.9296,22456.0
2019-08-27 09:50:00,43.12,43.13,42.82,42.87,19802.0,38.9206,38.9296,38.6498,38.6949,19802.0
2019-08-27 09:55:00,42.9,43.05,42.88,43.05,27786.0,38.722,38.8574,38.7039,38.8574,27786.0
2019-08-27 10:00:00,43.08,43.12,43.02,43.06,19682.0,38.8844,38.9206,38.8303,38.8664,19682.0
2019-08-27 10:05:00,43.05,43.11,42.97,42.97,12600.0,38.8574,38.9115,38.7852,38.7852,12600.0
2019-08-27 10:10:00,42.99,43.04,42.95,42.97,16664.0,38.8032,38.8483,38.7671,38.7852,16664.0
2019-08-27 10:15:00,42.98,43.02,42.93,43.0,14144.0,38.7942,38.8303,38.7491,38.8122,14144.0
2019-08-27 10:20:00,43.02,43.1,42.96,42.97,38372.0,38.8303,38.9025,38.7761,38.7852,38372.0
2019-08-27 10:25:00,42.96,42.97,42.86,42.91,24134.0,38.7761,38.7852,38.6859,38.731,24134.0
2019-08-27 10:30:00,42.89,42.93,42.89,42.92,9160.0,38.713,38.7491,38.713,38.74,9160.0
2019-08-27 10:35:00,42.91,42.94,42.83,42.84,40394.0,38.731,38.7581,38.6588,38.6678,40394.0
2019-08-27 10:40:00,42.87,42.93,42.84,42.92,16060.0,38.6949,38.7491,38.6678,38.74,16060.0
2019-08-27 10:45:00,42.92,42.94,42.8,42.81,30706.0,38.74,38.7581,38.6317,38.6407,30706.0
2019-08-27 10:50:00,42.8,42.83,42.79,42.82,14422.0,38.6317,38.6588,38.6227,38.6498,14422.0
2019-08-27 10:55:00,42.82,42.85,42.8,42.82,13044.0,38.6498,38.6768,38.6317,38.6498,13044.0
2019-08-27 11:00:00,42.82,42.88,42.8,42.86,28938.0,38.6498,38.7039,38.6317,38.6859,28938.0
2019-08-27 11:05:00,42.86,42.86,42.78,42.8,13650.0,38.6859,38.6859,38.6137,38.6317,13650.0
2019-08-27 11:10:00,42.8,42.8,42.72,42.72,44034.0,38.6317,38.6317,38.5595,38.5595,44034.0
2019-08-27 11:15:00,42.73,42.74,42.6,42.61,59116.0,38.5685,38.5776,38.4512,38.4602,59116.0
2019-08-27 11:20:00,42.6,42.66,42.6,42.6,41692.0,38.4512,38.5054,38.4512,38.4512,41692.0
2019-08-27 11:25:00,42.62,42.63,42.54,42.54,15028.0,38.4692,38.4783,38.397,38.397,15028.0
2019-08-27 11:30:00,42.53,42.54,42.44,42.46,36998.0,38.388,38.397,38.3068,38.3248,36998.0
2019-08-27 11:35:00,42.49,42.51,42.45,42.51,40768.0,38.3519,38.37,38.3158,38.37,40768.0
2019-08-27 11:40:00,42.49,42.52,42.48,42.52,39414.0,38.3519,38.379,38.3429,38.379,39414.0
2019-08-27 11:45:00,42.56,42.58,42.48,42.56,18632.0,38.4151,38.4331,38.3429,38.4151,18632.0
2019-08-27 11:50:00,42.57,42.57,42.48,42.51,26600.0,38.4241,38.4241,38.3429,38.37,26600.0
2019-08-27 11:55:00,42.52,42.52,42.4,42.41,36868.0,38.379,38.379,38.2707,38.2797,36868.0
2019-08-27 12:00:00,42.39,42.46,42.38,42.38,28428.0,38.2616,38.3248,38.2526,38.2526,28428.0
2019-08-27 12:05:00,42.37,42.43,42.35,42.4,11554.0,38.2436,38.2978,38.2255,38.2707,11554.0
2019-08-27 12:10:00,42.4,42.45,42.38,42.42,15276.0,38.2707,38.3158,38.2526,38.2887,15276.0
2019-08-27 12:15:00,42.41,42.42,42.37,42.37,13662.0,38.2797,38.2887,38.2436,38.2436,13662.0
2019-08-27 12:20:00,42.36,42.37,42.32,42.34,26574.0,38.2346,38.2436,38.1985,38.2165,26574.0
2019-08-27 12:25:00,42.35,42.37,42.34,42.35,6780.0,38.2255,38.2436,38.2165,38.2255,6780.0
2019-08-27 12:30:00,42.34,42.38,42.2,42.24,30380.0,38.2165,38.2526,38.0901,38.1263,30380.0
2019-08-27 12:35:00,42.26,42.29,42.23,42.23,12654.0,38.1443,38.1714,38.1172,38.1172,12654.0
2019-08-27 12:40:00,42.23,42.26,42.19,42.22,17722.0,38.1172,38.1443,38.0811,38.1082,17722.0
2019-08-27 12:45:00,42.22,42.22,42.18,42.22,22260.0,38.1082,38.1082,38.0721,38.1082,22260.0
2019-08-27 12:50:00,42.21,42.22,42.05,42.12,21296.0,38.0992,38.1082,37.9548,38.0179,21296.0
2019-08-27 12:55:00,42.1,42.16,42.1,42.1,8732.0,37.9999,38.054,37.9999,37.9999,8732.0
2019-08-27 13:00:00,42.1,42.18,42.07,42.16,15438.0,37.9999,38.0721,37.9728,38.054,15438.0
2019-08-27 13:05:00,42.15,42.19,42.1,42.1,14922.0,38.045,38.0811,37.9999,37.9999,14922.0
2019-08-27 13:10:00,42.1,42.11,42.08,42.09,16740.0,37.9999,38.0089,37.9818,37.9909,16740.0
2019-08-27 13:15:00,42.06,42.15,42.05,42.15,12372.0,37.9638,38.045,37.9548,38.045,12372.0
2019-08-27 13:20:00,42.16,42.18,42.13,42.16,7748.0,38.054,38.0721,38.027,38.054,7748.0
2019-08-27 13:25:00,42.16,42.19,42.15,42.19,16798.0,38.054,38.0811,38.045,38.0811,16798.0
2019-08-27 13:30:00,42.18,42.19,42.13,42.18,8518.0,38.0721,38.0811,38.027,38.0721,8518.0
2019-08-27 13:35:00,42.17,42.4,42.17,42.35,17028.0,38.0631,38.2707,38.0631,38.2255,17028.0
2019-08-27 13:40:00,42.33,42.38,42.33,42.38,7342.0,38.2075,38.2526,38.2075,38.2526,7342.0
2019-08-27 13:45:00,42.36,42.41,42.33,42.41,18544.0,38.2346,38.2797,38.2075,38.2797,18544.0
2019-08-27 13:50:00,42.41,42.45,42.4,42.42,30364.0,38.2797,38.3158,38.2707,38.2887,30364.0
2019-08-27 13:55:00,42.42,42.48,42.41,42.46,20134.0,38.2887,38.3429,38.2797,38.3248,20134.0
2019-08-27 14:00:00,42.46,42.5,42.41,42.41,11426.0,38.3248,38.3609,38.2797,38.2797,11426.0
2019-08-27 14:05:00,42.42,42.44,42.35,42.35,13888.0,38.2887,38.3068,38.2255,38.2255,13888.0
2019-08-27 14:10:00,42.35,42.37,42.3,42.3,11738.0,38.2255,38.2436,38.1804,38.1804,11738.0
2019-08-27 14:15:00,42.29,42.32,42.27,42.3,19978.0,38.1714,38.1985,38.1533,38.1804,19978.0
2019-08-27 14:20:00,42.3,42.34,42.27,42.27,13584.0,38.1804,38.2165,38.1533,38.1533,13584.0
2019-08-27 14:25:00,42.27,42.27,42.21,42.22,12670.0,38.1533,38.1533,38.0992,38.1082,12670.0
2019-08-27 14:30:00,42.2,42.23,42.18,42.18,15960.0,38.0901,38.1172,38.0721,38.0721,15960.0
2019-08-27 14:35:00,42.2,42.2,42.16,42.16,10026.0,38.0901,38.0901,38.054,38.054,10026.0
2019-08-27 14:40:00,42.17,42.17,42.12,42.13,40866.0,38.0631,38.0631,38.0179,38.027,40866.0
2019-08-27 14:45:00,42.13,42.14,42.07,42.13,23588.0,38.027,38.036,37.9728,38.027,23588.0
2019-08-27 14:50:00,42.13,42.29,42.12,42.27,35228.0,38.027,38.1714,38.0179,38.1533,35228.0
2019-08-27 14:55:00,42.27,42.28,42.22,42.24,16500.0,38.1533,38.1624,38.1082,38.1263,16500.0
2019-08-27 15:00:00,42.24,42.4,42.24,42.36,62760.0,38.1263,38.2707,38.1263,38.2346,62760.0
2019-08-27 15:05:00,42.38,42.4,42.35,42.37,13346.0,38.2526,38.2707,38.2255,38.2436,13346.0
2019-08-27 15:10:00,42.35,42.35,42.29,42.32,16380.0,38.2255,38.2255,38.1714,38.1985,16380.0
2019-08-27 15:15:00,42.32,42.35,42.3,42.35,18106.0,38.1985,38.2255,38.1804,38.2255,18106.0
2019-08-27 15:20:00,42.35,42.35,42.27,42.28,17424.0,38.2255,38.2255,38.1533,38.1624,17424.0
2019-08-27 15:25:00,42.28,42.31,42.25,42.27,24458.0,38.1624,38.1894,38.1353,38.1533,24458.0
2019-08-27 15:30:00,42.27,42.27,42.18,42.22,23588.0,38.1533,38.1533,38.0721,38.1082,23588.0
2019-08-27 15:35:00,42.22,42.27,42.2,42.23,27454.0,38.1082,38.1533,38.0901,38.1172,27454.0
2019-08-27 15:40:00,42.23,42.27,42.21,42.21,27806.0,38.1172,38.1533,38.0992,38.0992,27806.0
2019-08-27 15:45:00,42.22,42.27,42.19,42.25,60040.0,38.1082,38.1533,38.0811,38.1353,60040.0
2019-08-27 15:50:00,42.25,42.25,42.15,42.17,45678.0,38.1353,38.1353,38.045,38.0631,45678.0
2019-08-27 15:55:00,42.16,42.3,42.13,42.18,146430.0,38.054,38.1804,38.027,38.0721,146430.0
2019-08-28 09:30:00,41.99,42.15,41.7,41.75,28936.0,37.9006,38.045,37.6388,37.684,28936.0
2019-08-28 09:35:00,41.84,41.93,41.72,41.8,6404.0,37.7652,37.8464,37.6569,37.7291,6404.0
2019-08-28 09:40:00,41.81,41.85,41.79,41.82,9280.0,37.7381,37.7742,37.7201,37.7472,9280.0
2019-08-28 09:45:00,41.81,41.81,41.71,41.72,11210.0,37.7381,37.7381,37.6479,37.6569,11210.0
2019-08-28 09:50:00,41.76,41.93,41.76,41.91,28668.0,37.693,37.8464,37.693,37.8284,28668.0
2019-08-28 09:55:00,41.9,41.95,41.75,41.75,14730.0,37.8194,37.8645,37.684,37.684,14730.0
2019-08-28 10:00:00,41.74,41.88,41.7,41.72,73476.0,37.6749,37.8013,37.6388,37.6569,73476.0
2019-08-28 10:05:00,41.72,41.82,41.72,41.82,19484.0,37.6569,37.7472,37.6569,37.7472,19484.0
2019-08-28 10:10:00,41.85,41.87,41.7,41.73,28610.0,37.7742,37.7923,37.6388,37.6659,28610.0
2019-08-28 10:15:00,41.71,41.71,41.59,41.61,48704.0,37.6479,37.6479,37.5396,37.5576,48704.0
2019-08-28 10:20:00,41.6,41.67,41.58,41.67,64270.0,37.5486,37.6118,37.5305,37.6118,64270.0
2019-08-28 10:25:00,41.67,41.76,41.65,41.7,38822.0,37.6118,37.693,37.5937,37.6388,38822.0
2019-08-28 10:30:00,41.7,41.83,41.7,41.8,27160.0,37.6388,37.7562,37.6388,37.7291,27160.0
2019-08-28 10:35:00,41.8,41.83,41.74,41.83,37168.0,37.7291,37.7562,37.6749,37.7562,37168.0
2019-08-28 10:40:00,41.81,41.89,41.77,41.85,15008.0,37.7381,37.8103,37.702,37.7742,15008.0
2019-08-28 10:45:00,41.85,41.86,41.8,41.82,10736.0,37.7742,37.7833,37.7291,37.7472,10736.0
2019-08-28 10:50:00,41.82,41.91,41.82,41.87,19542.0,37.7472,37.8284,37.7472,37.7923,19542.0
2019-08-28 10:55:00,41.88,41.88,41.82,41.82,16400.0,37.8013,37.8013,37.7472,37.7472,16400.0
2019-08-28 11:00:00,41.84,41.85,41.75,41.81,14696.0,37.7652,37.7742,37.684,37.7381,14696.0
2019-08-28 11:05:00,41.82,41.85,41.79,41.82,20494.0,37.7472,37.7742,37.7201,37.7472,20494.0
2019-08-28 11:10:00,41.83,41.87,41.82,41.87,9236.0,37.7562,37.7923,37.7472,37.7923,9236.0
2019-08-28 11:15:00,41.89,41.91,41.8,41.83,9004.0,37.8103,37.8284,37.7291,37.7562,9004.0
2019-08-28 11:20:00,41.84,42.07,41.82,41.99,23870.0,37.7652,37.9728,37.7472,37.9006,23870.0
2019-08-28 11:25:00,42.01,42.06,42.0,42.06,96864.0,37.9187,37.9638,37.9096,37.9638,96864.0
2019-08-28 11:30:00,42.08,42.12,42.07,42.1,4334.0,37.9818,38.0179,37.9728,37.9999,4334.0
2019-08-28 11:35:00,42.11,42.17,42.1,42.14,15648.0,38.0089,38.0631,37.9999,38.036,15648.0
2019-08-28 11:40:00,42.13,42.2,42.12,42.2,19244.0,38.027,38.0901,38.0179,38.0901,19244.0
2019-08-28 11:45:00,42.18,42.21,42.13,42.16,10988.0,38.0721,38.0992,38.027,38.054,10988.0
2019-08-28 11:50:00,42.16,42.24,42.16,42.23,4860.0,38.054,38.1263,38.054,38.1172,4860.0
2019-08-28 11:55:00,42.22,42.23,42.14,42.17,17038.0,38.1082,38.1172,38.036,38.0631,17038.0
2019-08-28 12:00:00,42.18,42.19,42.13,42.19,13482.0,38.0721,38.0811,38.027,38.0811,13482.0
2019-08-28 12:05:00,42.19,42.2,42.16,42.16,6280.0,38.0811,38.0901,38.054,38.054,6280.0
2019-08-28 12:10:00,42.15,42.17,42.13,42.15,12568.0,38.045,38.0631,38.027,38.045,12568.0
2019-08-28 12:15:00,42.16,42.2,42.16,42.16,26200.0,38.054,38.0901,38.054,38.054,26200.0
2019-08-28 12:20:00,42.16,42.19,42.13,42.15,7380.0,38.054,38.0811,38.027,38.045,7380.0
2019-08-28 12:25:00,42.16,42.2,42.16,42.17,5932.0,38.054,38.0901,38.054,38.0631,5932.0
2019-08-28 12:30:00,42.17,42.21,42.17,42.2,5836.0,38.0631,38.0992,38.0631,38.0901,5836.0
2019-08-28 12:35:00,42.21,42.21,42.14,42.17,10884.0,38.0992,38.0992,38.036,38.0631,10884.0
2019-08-28 12:40:00,42.17,42.2,42.16,42.18,18142.0,38.0631,38.0901,38.054,38.0721,18142.0
2019-08-28 12:45:00,42.19,42.24,42.19,42.24,5780.0,38.0811,38.1263,38.0811,38.1263,5780.0
2019-08-28 12:50:00,42.23,42.34,42.23,42.34,12198.0,38.1172,38.2165,38.1172,38.2165,12198.0
2019-08-28 12:55:00,42.33,42.33,42.27,42.31,19716.0,38.2075,38.2075,38.1533,38.1894,19716.0
2019-08-28 13:00:00,42.31,42.35,42.3,42.34,11522.0,38.1894,38.2255,38.1804,38.2165,11522.0
2019-08-28 13:05:00,42.34,42.37,42.32,42.34,18214.0,38.2165,38.2436,38.1985,38.2165,18214.0
2019-08-28 13:10:00,42.32,42.33,42.23,42.27,25204.0,38.1985,38.2075,38.1172,38.1533,25204.0
2019-08-28 13:15:00,42.28,42.3,42.27,42.3,5310.0,38.1624,38.1804,38.1533,38.1804,5310.0
2019-08-28 13:20:00,42.29,42.35,42.29,42.31,8908.0,38.1714,38.2255,38.1714,38.1894,8908.0
2019-08-28 13:25:00,42.3,42.33,42.3,42.32,7006.0,38.1804,38.2075,38.1804,38.1985,7006.0
2019-08-28 13:30:00,42.32,42.34,42.29,42.34,7810.0,38.1985,38.2165,38.1714,38.2165,7810.0
2019-08-28 13:35:00,42.35,42.38,42.35,42.37,8506.0,38.2255,38.2526,38.2255,38.2436,8506.0
2019-08-28 13:40:00,42.36,42.4,42.35,42.39,7226.0,38.2346,38.2707,38.2255,38.2616,7226.0
2019-08-28 13:45:00,42.38,42.42,42.37,42.41,11248.0,38.2526,38.2887,38.2436,38.2797,11248.0
2019-08-28 13:50:00,42.4,42.4,42.36,42.39,5134.0,38.2707,38.2707,38.2346,38.2616,5134.0
2019-08-28 13:55:00,42.38,42.39,42.35,42.38,9478.0,38.2526,38.2616,38.2255,38.2526,9478.0
2019-08-28 14:00:00,42.38,42.41,42.36,42.37,11718.0,38.2526,38.2797,38.2346,38.2436,11718.0
2019-08-28 14:05:00,42.35,42.38,42.34,42.37,7516.0,38.2255,38.2526,38.2165,38.2436,7516.0
2019-08-28 14:10:00,42.35,42.4,42.34,42.35,10310.0,38.2255,38.2707,38.2165,38.2255,10310.0
2019-08-28 14:15:00,42.36,42.38,42.35,42.38,4400.0,38.2346,38.2526,38.2255,38.2526,4400.0
2019-08-28 14:20:00,42.38,42.38,42.35,42.38,6384.0,38.2526,38.2526,38.2255,38.2526,6384.0
2019-08-28 14:25:00,42.38,42.39,42.37,42.37,5468.0,38.2526,38.2616,38.2436,38.2436,5468.0
2019-08-28 14:30:00,42.37,42.41,42.34,42.41,9906.0,38.2436,38.2797,38.2165,38.2797,9906.0
2019-08-28 14:35:00,42.41,42.41,42.37,42.38,6298.0,38.2797,38.2797,38.2436,38.2526,6298.0
2019-08-28 14:40:00,42.39,42.43,42.39,42.39,9610.0,38.2616,38.2978,38.2616,38.2616,9610.0
2019-08-28 14:45:00,42.38,42.47,42.38,42.45,9090.0,38.2526,38.3339,38.2526,38.3158,9090.0
2019-08-28 14:50:00,42.45,42.49,42.44,42.48,8990.0,38.3158,38.3519,38.3068,38.3429,8990.0
2019-08-28 14:55:00,42.48,42.51,42.48,42.51,15740.0,38.3429,38.37,38.3429,38.37,15740.0
2019-08-28 15:00:00,42.5,42.5,42.48,42.49,20732.0,38.3609,38.3609,38.3429,38.3519,20732.0
2019-08-28 15:05:00,42.48,42.49,42.48,42.48,6112.0,38.3429,38.3519,38.3429,38.3429,6112.0
2019-08-28 15:10:00,42.48,42.54,42.48,42.53,37126.0,38.3429,38.397,38.3429,38.388,37126.0
2019-08-28 15:15:00,42.54,42.59,42.51,42.59,30728.0,38.397,38.4422,38.37,38.4422,30728.0
2019-08-28 15:20:00,42.58,42.58,42.44,42.44,17124.0,38.4331,38.4331,38.3068,38.3068,17124.0
2019-08-28 15:25:00,42.45,42.45,42.38,42.38,10514.0,38.3158,38.3158,38.2526,38.2526,10514.0
2019-08-28 15:30:00,42.39,42.42,42.33,42.41,13964.0,38.2616,38.2887,38.2075,38.2797,13964.0
2019-08-28 15:35:00,42.41,42.46,42.4,42.43,12756.0,38.2797,38.3248,38.2707,38.2978,12756.0
2019-08-28 15:40:00,42.42,42.43,42.39,42.43,22294.0,38.2887,38.2978,38.2616,38.2978,22294.0
2019-08-28 15:45:00,42.43,42.48,42.43,42.46,26816.0,38.2978,38.3429,38.2978,38.3248,26816.0
2019-08-28 15:50:00,42.47,42.49,42.45,42.48,27788.0,38.3339,38.3519,38.3158,38.3429,27788.0
2019-08-28 15:55:00,42.47,42.51,42.43,42.44,114948.0,38.3339,38.37,38.2978,38.3068,114948.0
2019-08-29 09:30:00,43.26,43.63,43.21,43.44,85042.0,39.0469,39.3809,39.0018,39.2094,85042.0
2019-08-29 09:35:00,43.58,43.61,43.32,43.38,19206.0,39.3358,39.3628,39.1011,39.1552,19206.0
2019-08-29 09:40:00,43.41,43.46,43.19,43.31,29306.0,39.1823,39.2274,38.9837,39.092,29306.0
2019-08-29 09:45:00,43.33,43.41,43.33,43.38,25544.0,39.1101,39.1823,39.1101,39.1552,25544.0
2019-08-29 09:50:00,43.41,43.46,43.38,43.45,16060.0,39.1823,39.2274,39.1552,39.2184,16060.0
2019-08-29 09:55:00,43.46,43.46,43.32,43.38,53264.0,39.2274,39.2274,39.1011,39.1552,53264.0
2019-08-29 10:00:00,43.41,43.49,43.38,43.42,21978.0,39.1823,39.2545,39.1552,39.1913,21978.0
2019-08-29 10:05:00,43.41,43.54,43.4,43.52,24162.0,39.1823,39.2996,39.1733,39.2816,24162.0
2019-08-29 10:10:00,43.52,43.52,43.38,43.45,38200.0,39.2816,39.2816,39.1552,39.2184,38200.0
2019-08-29 10:15:00,43.45,43.46,43.35,43.46,12164.0,39.2184,39.2274,39.1282,39.2274,12164.0
2019-08-29 10:20:00,43.48,43.52,43.43,43.48,18918.0,39.2455,39.2816,39.2004,39.2455,18918.0
2019-08-29 10:25:00,43.48,43.51,43.47,43.5,12606.0,39.2455,39.2726,39.2365,39.2635,12606.0
2019-08-29 10:30:00,43.48,43.48,43.36,43.46,28006.0,39.2455,39.2455,39.1372,39.2274,28006.0
2019-08-29 10:35:00,43.46,43.47,43.07,43.2,20892.0,39.2274,39.2365,38.8754,38.9928,20892.0
2019-08-29 10:40:00,43.23,43.3,43.2,43.2,14644.0,39.0198,39.083,38.9928,38.9928,14644.0
2019-08-29 10:45:00,43.19,43.22,43.1,43.18,14554.0,38.9837,39.0108,38.9025,38.9747,14554.0
2019-08-29 10:50:00,43.22,43.25,43.18,43.24,18916.0,39.0108,39.0379,38.9747,39.0289,18916.0
2019-08-29 10:55:00,43.23,43.27,43.21,43.27,15090.0,39.0198,39.0559,39.0018,39.0559,15090.0
2019-08-29 11:00:00,43.27,43.28,43.2,43.26,20386.0,39.0559,39.065,38.9928,39.0469,20386.0
2019-08-29 11:05:00,43.25,43.34,43.24,43.31,73228.0,39.0379,39.1191,39.0289,39.092,73228.0
2019-08-29 11:10:00,43.32,43.44,43.32,43.42,16720.0,39.1011,39.2094,39.1011,39.1913,16720.0
2019-08-29 11:15:00,43.42,43.42,43.33,43.38,18712.0,39.1913,39.1913,39.1101,39.1552,18712.0
2019-08-29 11:20:00,43.39,43.42,43.33,43.42,16946.0,39.1643,39.1913,39.1101,39.1913,16946.0
2019-08-29 11:25:00,43.42,43.44,43.4,43.43,35718.0,39.1913,39.2094,39.1733,39.2004,35718.0
2019-08-29 11:30:00,43.43,43.48,43.42,43.47,36570.0,39.2004,39.2455,39.1913,39.2365,36570.0
2019-08-29 11:35:00,43.47,43.52,43.47,43.49,17798.0,39.2365,39.2816,39.2365,39.2545,17798.0
2019-08-29 11:40:00,43.51,43.52,43.48,43.5,7958.0,39.2726,39.2816,39.2455,39.2635,7958.0
2019-08-29 11:45:00,43.52,43.56,43.49,43.51,19776.0,39.2816,39.3177,39.2545,39.2726,19776.0
2019-08-29 11:50:00,43.51,43.52,43.49,43.51,9650.0,39.2726,39.2816,39.2545,39.2726,9650.0
2019-08-29 11:55:00,43.52,43.52,43.46,43.49,16586.0,39.2816,39.2816,39.2274,39.2545,16586.0
2019-08-29 12:00:00,43.49,43.57,43.46,43.57,18684.0,39.2545,39.3267,39.2274,39.3267,18684.0
2019-08-29 12:05:00,43.58,43.6,43.57,43.58,11368.0,39.3358,39.3538,39.3267,39.3358,11368.0
2019-08-29 12:10:00,43.57,43.63,43.57,43.62,13172.0,39.3267,39.3809,39.3267,39.3719,13172.0
2019-08-29 12:15:00,43.62,43.63,43.6,43.63,11690.0,39.3719,39.3809,39.3538,39.3809,11690.0
2019-08-29 12:20:00,43.63,43.69,43.63,43.67,19458.0,39.3809,39.435,39.3809,39.417,19458.0
2019-08-29 12:25:00,43.66,43.66,43.63,43.63,62614.0,39.408,39.408,39.3809,39.3809,62614.0
2019-08-29 12:30:00,43.63,43.68,43.57,43.66,27034.0,39.3809,39.426,39.3267,39.408,27034.0
2019-08-29 12:35:00,43.65,43.68,43.64,43.67,6822.0,39.3989,39.426,39.3899,39.417,6822.0
2019-08-29 12:40:00,43.67,43.67,43.63,43.64,9164.0,39.417,39.417,39.3809,39.3899,9164.0
2019-08-29 12:45:00,43.63,43.66,43.6,43.6,12560.0,39.3809,39.408,39.3538,39.3538,12560.0
2019-08-29 12:50:00,43.6,43.66,43.58,43.66,10992.0,39.3538,39.408,39.3358,39.408,10992.0
2019-08-29 12:55:00,43.65,43.65,43.62,43.63,7190.0,39.3989,39.3989,39.3719,39.3809,7190.0
2019-08-29 13:00:00,43.63,43.65,43.6,43.64,11402.0,39.3809,39.3989,39.3538,39.3899,11402.0
2019-08-29 13:05:00,43.64,43.65,43.6,43.6,6652.0,39.3899,39.3989,39.3538,39.3538,6652.0
2019-08-29 13:10:00,43.6,43.63,43.6,43.63,10516.0,39.3538,39.3809,39.3538,39.3809,10516.0
2019-08-29 13:15:00,43.62,43.62,43.59,43.61,8862.0,39.3719,39.3719,39.3448,39.3628,8862.0
2019-08-29 13:20:00,43.61,43.61,43.57,43.57,8418.0,39.3628,39.3628,39.3267,39.3267,8418.0
2019-08-29 13:25:00,43.57,43.57,43.49,43.49,23252.0,39.3267,39.3267,39.2545,39.2545,23252.0
2019-08-29 13:30:00,43.49,43.49,43.46,43.46,5050.0,39.2545,39.2545,39.2274,39.2274,5050.0
2019-08-29 13:35:00,43.47,43.52,43.46,43.51,10066.0,39.2365,39.2816,39.2274,39.2726,10066.0
2019-08-29 13:40:00,43.51,43.51,43.46,43.47,10690.0,39.2726,39.2726,39.2274,39.2365,10690.0
2019-08-29 13:45:00,43.47,43.47,43.46,43.46,7000.0,39.2365,39.2365,39.2274,39.2274,7000.0
2019-08-29 13:50:00,43.46,43.54,43.46,43.53,8294.0,39.2274,39.2996,39.2274,39.2906,8294.0
2019-08-29 13:55:00,43.54,43.54,43.48,43.49,9516.0,39.2996,39.2996,39.2455,39.2545,9516.0
2019-08-29 14:00:00,43.51,43.52,43.5,43.5,8118.0,39.2726,39.2816,39.2635,39.2635,8118.0
2019-08-29 14:05:00,43.51,43.52,43.46,43.47,11000.0,39.2726,39.2816,39.2274,39.2365,11000.0
2019-08-29 14:10:00,43.47,43.51,43.47,43.51,6600.0,39.2365,39.2726,39.2365,39.2726,6600.0
2019-08-29 14:15:00,43.49,43.51,43.41,43.43,36618.0,39.2545,39.2726,39.1823,39.2004,36618.0
2019-08-29 14:20:00,43.41,43.42,43.35,43.35,11736.0,39.1823,39.1913,39.1282,39.1282,11736.0
2019-08-29 14:25:00,43.35,43.38,43.33,43.35,12000.0,39.1282,39.1552,39.1101,39.1282,12000.0
2019-08-29 14:30:00,43.36,43.39,43.35,43.38,13836.0,39.1372,39.1643,39.1282,39.1552,13836.0
2019-08-29 14:35:00,43.38,43.42,43.38,43.41,4220.0,39.1552,39.1913,39.1552,39.1823,4220.0
2019-08-29 14:40:00,43.43,43.45,43.37,43.38,11060.0,39.2004,39.2184,39.1462,39.1552,11060.0
2019-08-29 14:45:00,43.38,43.42,43.38,43.41,11622.0,39.1552,39.1913,39.1552,39.1823,11622.0
2019-08-29 14:50:00,43.41,43.42,43.38,43.4,14732.0,39.1823,39.1913,39.1552,39.1733,14732.0
2019-08-29 14:55:00,43.39,43.44,43.38,43.42,9760.0,39.1643,39.2094,39.1552,39.1913,9760.0
2019-08-29 15:00:00,43.43,43.43,43.37,43.41,8600.0,39.2004,39.2004,39.1462,39.1823,8600.0
2019-08-29 15:05:00,43.41,43.44,43.38,43.39,18330.0,39.1823,39.2094,39.1552,39.1643,18330.0
2019-08-29 15:10:00,43.4,43.45,43.4,43.4,10052.0,39.1733,39.2184,39.1733,39.1733,10052.0
2019-08-29 15:15:00,43.4,43.45,43.38,43.43,14244.0,39.1733,39.2184,39.1552,39.2004,14244.0
2019-08-29 15:20:00,43.42,43.43,43.4,43.4,8488.0,39.1913,39.2004,39.1733,39.1733,8488.0
2019-08-29 15:25:00,43.41,43.42,43.37,43.38,42656.0,39.1823,39.1913,39.1462,39.1552,42656.0
2019-08-29 15:30:00,43.38,43.44,43.38,43.42,22100.0,39.1552,39.2094,39.1552,39.1913,22100.0
2019-08-29 15:35:00,43.42,43.43,43.35,43.35,36774.0,39.1913,39.2004,39.1282,39.1282,36774.0
2019-08-29 15:40:00,43.35,43.37,43.31,43.32,28882.0,39.1282,39.1462,39.092,39.1011,28882.0
2019-08-29 15:45:00,43.32,43.37,43.3,43.35,61000.0,39.1011,39.1462,39.083,39.1282,61000.0
2019-08-29 15:50:00,43.35,43.39,43.29,43.3,56734.0,39.1282,39.1643,39.074,39.083,56734.0
2019-08-29 15:55:00,43.3,43.33,43.25,43.28,173626.0,39.083,39.1101,39.0379,39.065,173626.0
2019-08-30 09:30:00,43.67,43.77,43.33,43.62,40314.0,39.417,39.5072,39.1101,39.3719,40314.0
2019-08-30 09:35:00,43.61,43.65,43.47,43.6,23724.0,39.3628,39.3989,39.2365,39.3538,23724.0
2019-08-30 09:40:00,43.57,43.63,43.52,43.52,10948.0,39.3267,39.3809,39.2816,39.2816,10948.0
2019-08-30 09:45:00,43.51,43.69,43.51,43.69,15188.0,39.2726,39.435,39.2726,39.435,15188.0
2019-08-30 09:50:00,43.66,43.73,43.62,43.7,13950.0,39.408,39.4711,39.3719,39.4441,13950.0
2019-08-30 09:55:00,43.7,43.7,43.56,43.59,10016.0,39.4441,39.4441,39.3177,39.3448,10016.0
2019-08-30 10:00:00,43.57,43.71,43.57,43.63,17762.0,39.3267,39.4531,39.3267,39.3809,17762.0
2019-08-30 10:05:00,43.63,43.73,43.58,43.69,16846.0,39.3809,39.4711,39.3358,39.435,16846.0
2019-08-30 10:10:00,43.69,43.74,43.6,43.62,13206.0,39.435,39.4802,39.3538,39.3719,13206.0
2019-08-30 10:15:00,43.62,43.7,43.61,43.67,16704.0,39.3719,39.4441,39.3628,39.417,16704.0
2019-08-30 10:20:00,43.66,43.68,43.6,43.68,17276.0,39.408,39.426,39.3538,39.426,17276.0
2019-08-30 10:25:00,43.69,43.69,43.56,43.6,21012.0,39.435,39.435,39.3177,39.3538,21012.0
2019-08-30 10:30:00,43.63,43.7,43.63,43.68,17140.0,39.3809,39.4441,39.3809,39.426,17140.0
2019-08-30 10:35:00,43.66,43.73,43.65,43.69,5800.0,39.408,39.4711,39.3989,39.435,5800.0
2019-08-30 10:40:00,43.71,43.73,43.65,43.71,16218.0,39.4531,39.4711,39.3989,39.4531,16218.0
2019-08-30 10:45:00,43.7,43.76,43.66,43.76,10404.0,39.4441,39.4982,39.408,39.4982,10404.0
2019-08-30 10:50:00,43.73,43.75,43.72,43.73,4452.0,39.4711,39.4892,39.4621,39.4711,4452.0
2019-08-30 10:55:00,43.73,43.77,43.7,43.7,13050.0,39.4711,39.5072,39.4441,39.4441,13050.0
2019-08-30 11:00:00,43.69,43.71,43.55,43.57,11504.0,39.435,39.4531,39.3087,39.3267,11504.0
2019-08-30 11:05:00,43.57,43.61,43.56,43.59,5770.0,39.3267,39.3628,39.3177,39.3448,5770.0
2019-08-30 11:10:00,43.59,43.59,43.38,43.42,9200.0,39.3448,39.3448,39.1552,39.1913,9200.0
2019-08-30 11:15:00,43.44,43.47,43.34,43.41,16394.0,39.2094,39.2365,39.1191,39.1823,16394.0
2019-08-30 11:20:00,43.38,43.38,43.31,43.32,7720.0,39.1552,39.1552,39.092,39.1011,7720.0
2019-08-30 11:25:00,43.32,43.39,43.24,43.35,27138.0,39.1011,39.1643,39.0289,39.1282,27138.0
2019-08-30 11:30:00,43.38,43.44,43.35,43.38,10276.0,39.1552,39.2094,39.1282,39.1552,10276.0
2019-08-30 11:35:00,43.37,43.37,43.31,43.31,4000.0,39.1462,39.1462,39.092,39.092,4000.0
2019-08-30 11:40:00,43.32,43.34,43.26,43.34,10212.0,39.1011,39.1191,39.0469,39.1191,10212.0
2019-08-30 11:45:00,43.35,43.42,43.35,43.42,7694.0,39.1282,39.1913,39.1282,39.1913,7694.0
2019-08-30 11:50:00,43.44,43.49,43.44,43.45,12182.0,39.2094,39.2545,39.2094,39.2184,12182.0
2019-08-30 11:55:00,43.46,43.54,43.46,43.5,7802.0,39.2274,39.2996,39.2274,39.2635,7802.0
2019-08-30 12:00:00,43.52,43.52,43.47,43.5,13658.0,39.2816,39.2816,39.2365,39.2635,13658.0
2019-08-30 12:05:00,43.51,43.54,43.42,43.42,6902.0,39.2726,39.2996,39.1913,39.1913,6902.0
2019-08-30 12:10:00,43.42,43.51,43.41,43.46,9240.0,39.1913,39.2726,39.1823,39.2274,9240.0
2019-08-30 12:15:00,43.49,43.51,43.48,43.48,3410.0,39.2545,39.2726,39.2455,39.2455,3410.0
2019-08-30 12:20:00,43.48,43.51,43.47,43.51,95186.0,39.2455,39.2726,39.2365,39.2726,95186.0
2019-08-30 12:25:00,43.52,43.55,43.5,43.55,2840.0,39.2816,39.3087,39.2635,39.3087,2840.0
2019-08-30 12:30:00,43.55,43.58,43.51,43.58,7234.0,39.3087,39.3358,39.2726,39.3358,7234.0
2019-08-30 12:35:00,43.58,43.59,43.54,43.54,3808.0,39.3358,39.3448,39.2996,39.2996,3808.0
2019-08-30 12:40:00,43.54,43.55,43.48,43.48,6000.0,39.2996,39.3087,39.2455,39.2455,6000.0
2019-08-30 12:45:00,43.48,43.5,43.38,43.38,7814.0,39.2455,39.2635,39.1552,39.1552,7814.0
2019-08-30 12:50:00,43.38,43.38,43.33,43.35,8464.0,39.1552,39.1552,39.1101,39.1282,8464.0
2019-08-30 12:55:00,43.35,43.36,43.32,43.33,6820.0,39.1282,39.1372,39.1011,39.1101,6820.0
2019-08-30 13:00:00,43.31,43.32,43.26,43.27,4442.0,39.092,39.1011,39.0469,39.0559,4442.0
2019-08-30 13:05:00,43.29,43.32,43.25,43.3,9720.0,39.074,39.1011,39.0379,39.083,9720.0
2019-08-30 13:10:00,43.32,43.33,43.3,43.31,3000.0,39.1011,39.1101,39.083,39.092,3000.0
2019-08-30 13:15:00,43.29,43.29,43.24,43.26,5658.0,39.074,39.074,39.0289,39.0469,5658.0
2019-08-30 13:20:00,43.24,43.3,43.24,43.29,4452.0,39.0289,39.083,39.0289,39.074,4452.0
2019-08-30 13:25:00,43.3,43.32,43.27,43.27,5838.0,39.083,39.1011,39.0559,39.0559,5838.0
2019-08-30 13:30:00,43.26,43.31,43.26,43.29,6200.0,39.0469,39.092,39.0469,39.074,6200.0
2019-08-30 13:35:00,43.3,43.31,43.25,43.26,4406.0,39.083,39.092,39.0379,39.0469,4406.0
2019-08-30 13:40:00,43.24,43.24,43.21,43.23,1808.0,39.0289,39.0289,39.0018,39.0198,1808.0
2019-08-30 13:45:00,43.23,43.24,43.23,43.24,2400.0,39.0198,39.0289,39.0198,39.0289,2400.0
2019-08-30 13:50:00,43.24,43.26,43.23,43.24,7106.0,39.0289,39.0469,39.0198,39.0289,7106.0
2019-08-30 13:55:00,43.24,43.29,43.23,43.24,7428.0,39.0289,39.074,39.0198,39.0289,7428.0
2019-08-30 14:00:00,43.26,43.32,43.26,43.31,3656.0,39.0469,39.1011,39.0469,39.092,3656.0
2019-08-30 14:05:00,43.31,43.35,43.29,43.35,5220.0,39.092,39.1282,39.074,39.1282,5220.0
2019-08-30 14:10:00,43.34,43.35,43.29,43.29,15790.0,39.1191,39.1282,39.074,39.074,15790.0
2019-08-30 14:15:00,43.3,43.33,43.29,43.31,4378.0,39.083,39.1101,39.074,39.092,4378.0
2019-08-30 14:20:00,43.31,43.31,43.24,43.27,11228.0,39.092,39.092,39.0289,39.0559,11228.0
2019-08-30 14:25:00,43.27,43.34,43.27,43.34,9838.0,39.0559,39.1191,39.0559,39.1191,9838.0
2019-08-30 14:30:00,43.32,43.36,43.31,43.33,4862.0,39.1011,39.1372,39.092,39.1101,4862.0
2019-08-30 14:35:00,43.31,43.33,43.26,43.26,4400.0,39.092,39.1101,39.0469,39.0469,4400.0
2019-08-30 14:40:00,43.27,43.27,43.22,43.26,5982.0,39.0559,39.0559,39.0108,39.0469,5982.0
2019-08-30 14:45:00,43.24,43.24,43.2,43.24,8312.0,39.0289,39.0289,38.9928,39.0289,8312.0
2019-08-30 14:50:00,43.27,43.27,43.23,43.25,3994.0,39.0559,39.0559,39.0198,39.0379,3994.0
2019-08-30 14:55:00,43.23,43.27,43.15,43.15,11000.0,39.0198,39.0559,38.9476,38.9476,11000.0
2019-08-30 15:00:00,43.18,43.21,43.11,43.19,7600.0,38.9747,39.0018,38.9115,38.9837,7600.0
2019-08-30 15:05:00,43.17,43.21,43.17,43.21,4992.0,38.9657,39.0018,38.9657,39.0018,4992.0
2019-08-30 15:10:00,43.19,43.22,43.18,43.2,6768.0,38.9837,39.0108,38.9747,38.9928,6768.0
2019-08-30 15:15:00,43.2,43.2,43.12,43.14,8846.0,38.9928,38.9928,38.9206,38.9386,8846.0
2019-08-30 15:20:00,43.13,43.14,43.1,43.11,11802.0,38.9296,38.9386,38.9025,38.9115,11802.0
2019-08-30 15:25:00,43.1,43.15,43.09,43.1,109494.0,38.9025,38.9476,38.8935,38.9025,109494.0
2019-08-30 15:30:00,43.1,43.21,43.09,43.2,23160.0,38.9025,39.0018,38.8935,38.9928,23160.0
2019-08-30 15:35:00,43.21,43.23,43.18,43.21,20716.0,39.0018,39.0198,38.9747,39.0018,20716.0
2019-08-30 15:40:00,43.2,43.24,43.17,43.19,14012.0,38.9928,39.0289,38.9657,38.9837,14012.0
2019-08-30 15:45:00,43.19,43.2,43.17,43.19,23370.0,38.9837,38.9928,38.9657,38.9837,23370.0
2019-08-30 15:50:00,43.19,43.22,43.16,43.18,46396.0,38.9837,39.0108,38.9567,38.9747,46396.0
2019-08-30 15:55:00,43.19,43.22,43.13,43.17,233450.0,38.9837,39.0108,38.9296,38.9657,233450.0
2019-09-03 09:30:00,42.63,42.71,42.37,42.56,65464.0,38.4783,38.5505,38.2436,38.4151,65464.0
2019-09-03 09:35:00,42.6,42.85,42.6,42.85,17878.0,38.4512,38.6768,38.4512,38.6768,17878.0
2019-09-03 09:40:00,42.9,42.91,42.74,42.8,15034.0,38.722,38.731,38.5776,38.6317,15034.0
2019-09-03 09:45:00,42.85,42.85,42.6,42.71,93834.0,38.6768,38.6768,38.4512,38.5505,93834.0
2019-09-03 09:50:00,42.76,43.08,42.76,42.98,25370.0,38.5956,38.8844,38.5956,38.7942,25370.0
2019-09-03 09:55:00,42.98,42.98,42.84,42.85,11044.0,38.7942,38.7942,38.6678,38.6768,11044.0
2019-09-03 10:00:00,42.87,42.87,42.32,42.35,60742.0,38.6949,38.6949,38.1985,38.2255,60742.0
2019-09-03 10:05:00,42.38,42.4,42.19,42.22,43206.0,38.2526,38.2707,38.0811,38.1082,43206.0
2019-09-03 10:10:00,42.24,42.31,42.17,42.18,24532.0,38.1263,38.1894,38.0631,38.0721,24532.0
2019-09-03 10:15:00,42.16,42.24,42.12,42.21,33954.0,38.054,38.1263,38.0179,38.0992,33954.0
2019-09-03 10:20:00,42.2,42.32,42.2,42.27,12014.0,38.0901,38.1985,38.0901,38.1533,12014.0
2019-09-03 10:25:00,42.27,42.3,42.13,42.23,12848.0,38.1533,38.1804,38.027,38.1172,12848.0
2019-09-03 10:30:00,42.28,42.28,42.15,42.21,9896.0,38.1624,38.1624,38.045,38.0992,9896.0
2019-09-03 10:35:00,42.2,42.29,42.18,42.26,81634.0,38.0901,38.1714,38.0721,38.1443,81634.0
2019-09-03 10:40:00,42.25,42.51,42.24,42.38,39936.0,38.1353,38.37,38.1263,38.2526,39936.0
2019-09-03 10:45:00,42.4,42.45,42.34,42.42,29010.0,38.2707,38.3158,38.2165,38.2887,29010.0
2019-09-03 10:50:00,42.43,42.51,42.42,42.49,20920.0,38.2978,38.37,38.2887,38.3519,20920.0
2019-09-03 10:55:00,42.5,42.51,42.45,42.49,33132.0,38.3609,38.37,38.3158,38.3519,33132.0
2019-09-03 11:00:00,42.49,42.49,42.43,42.43,13282.0,38.3519,38.3519,38.2978,38.2978,13282.0
2019-09-03 11:05:00,42.43,42.45,42.33,42.33,29944.0,38.2978,38.3158,38.2075,38.2075,29944.0
2019-09-03 11:10:00,42.35,42.35,42.21,42.21,19346.0,38.2255,38.2255,38.0992,38.0992,19346.0
2019-09-03 11:15:00,42.21,42.24,42.17,42.21,13636.0,38.0992,38.1263,38.0631,38.0992,13636.0
2019-09-03 11:20:00,42.2,42.26,42.2,42.22,8308.0,38.0901,38.1443,38.0901,38.1082,8308.0
2019-09-03 11:25:00,42.24,42.3,42.18,42.24,47576.0,38.1263,38.1804,38.0721,38.1263,47576.0
2019-09-03 11:30:00,42.3,42.35,42.22,42.26,22742.0,38.1804,38.2255,38.1082,38.1443,22742.0
2019-09-03 11:35:00,42.26,42.31,42.24,42.3,5200.0,38.1443,38.1894,38.1263,38.1804,5200.0
2019-09-03 11:40:00,42.3,42.3,42.22,42.23,15898.0,38.1804,38.1804,38.1082,38.1172,15898.0
2019-09-03 11:45:00,42.24,42.26,42.12,42.24,13072.0,38.1263,38.1443,38.0179,38.1263,13072.0
2019-09-03 11:50:00,42.24,42.26,42.16,42.16,35766.0,38.1263,38.1443,38.054,38.054,35766.0
2019-09-03 11:55:00,42.17,42.17,42.1,42.13,16382.0,38.0631,38.0631,37.9999,38.027,16382.0
2019-09-03 12:00:00,42.13,42.2,42.1,42.19,21168.0,38.027,38.0901,37.9999,38.0811,21168.0
2019-09-03 12:05:00,42.2,42.26,42.19,42.22,11246.0,38.0901,38.1443,38.0811,38.1082,11246.0
2019-09-03 12:10:00,42.21,42.23,42.21,42.23,5900.0,38.0992,38.1172,38.0992,38.1172,5900.0
2019-09-03 12:15:00,42.24,42.29,42.22,42.28,14114.0,38.1263,38.1714,38.1082,38.1624,14114.0
2019-09-03 12:20:00,42.28,42.29,42.22,42.24,6094.0,38.1624,38.1714,38.1082,38.1263,6094.0
2019-09-03 12:25:00,42.22,42.25,42.21,42.21,2800.0,38.1082,38.1353,38.0992,38.0992,2800.0
2019-09-03 12:30:00,42.2,42.21,42.15,42.17,18354.0,38.0901,38.0992,38.045,38.0631,18354.0
2019-09-03 12:35:00,42.17,42.21,42.16,42.2,4400.0,38.0631,38.0992,38.054,38.0901,4400.0
2019-09-03 12:40:00,42.22,42.22,42.18,42.2,2800.0,38.1082,38.1082,38.0721,38.0901,2800.0
2019-09-03 12:45:00,42.18,42.3,42.17,42.29,33552.0,38.0721,38.1804,38.0631,38.1714,33552.0
2019-09-03 12:50:00,42.26,42.26,42.15,42.16,4844.0,38.1443,38.1443,38.045,38.054,4844.0
2019-09-03 12:55:00,42.14,42.19,42.12,42.14,19200.0,38.036,38.0811,38.0179,38.036,19200.0
2019-09-03 13:00:00,42.13,42.15,42.1,42.1,4000.0,38.027,38.045,37.9999,37.9999,4000.0
2019-09-03 13:05:00,42.12,42.14,42.05,42.08,7060.0,38.0179,38.036,37.9548,37.9818,7060.0
2019-09-03 13:10:00,42.09,42.13,42.08,42.12,6360.0,37.9909,38.027,37.9818,38.0179,6360.0
2019-09-03 13:15:00,42.13,42.15,42.1,42.13,12518.0,38.027,38.045,37.9999,38.027,12518.0
2019-09-03 13:20:00,42.12,42.15,42.08,42.14,12988.0,38.0179,38.045,37.9818,38.036,12988.0
2019-09-03 13:25:00,42.13,42.16,42.12,42.16,17798.0,38.027,38.054,38.0179,38.054,17798.0
2019-09-03 13:30:00,42.18,42.18,42.15,42.16,13882.0,38.0721,38.0721,38.045,38.054,13882.0
2019-09-03 13:35:00,42.15,42.15,42.12,42.15,15330.0,38.045,38.045,38.0179,38.045,15330.0
2019-09-03 13:40:00,42.15,42.2,42.13,42.15,22478.0,38.045,38.0901,38.027,38.045,22478.0
2019-09-03 13:45:00,42.15,42.2,42.12,42.2,12102.0,38.045,38.0901,38.0179,38.0901,12102.0
2019-09-03 13:50:00,42.18,42.19,42.1,42.13,22348.0,38.0721,38.0811,37.9999,38.027,22348.0
2019-09-03 13:55:00,42.13,42.19,42.13,42.17,6736.0,38.027,38.0811,38.027,38.0631,6736.0
2019-09-03 14:00:00,42.16,42.23,42.16,42.21,44828.0,38.054,38.1172,38.054,38.0992,44828.0
2019-09-03 14:05:00,42.21,42.23,42.19,42.19,11790.0,38.0992,38.1172,38.0811,38.0811,11790.0
2019-09-03 14:10:00,42.19,42.22,42.18,42.22,11600.0,38.0811,38.1082,38.0721,38.1082,11600.0
2019-09-03 14:15:00,42.21,42.24,42.2,42.2,35444.0,38.0992,38.1263,38.0901,38.0901,35444.0
2019-09-03 14:20:00,42.21,42.26,42.15,42.15,12884.0,38.0992,38.1443,38.045,38.045,12884.0
2019-09-03 14:25:00,42.14,42.23,42.14,42.22,9822.0,38.036,38.1172,38.036,38.1082,9822.0
2019-09-03 14:30:00,42.21,42.25,42.2,42.2,15318.0,38.0992,38.1353,38.0901,38.0901,15318.0
2019-09-03 14:35:00,42.21,42.26,42.2,42.23,19332.0,38.0992,38.1443,38.0901,38.1172,19332.0
2019-09-03 14:40:00,42.24,42.26,42.23,42.26,11546.0,38.1263,38.1443,38.1172,38.1443,11546.0
2019-09-03 14:45:00,42.25,42.31,42.24,42.3,17278.0,38.1353,38.1894,38.1263,38.1804,17278.0
2019-09-03 14:50:00,42.31,42.33,42.27,42.28,28746.0,38.1894,38.2075,38.1533,38.1624,28746.0
2019-09-03 14:55:00,42.27,42.3,42.24,42.26,57018.0,38.1533,38.1804,38.1263,38.1443,57018.0
2019-09-03 15:00:00,42.26,42.33,42.24,42.31,36382.0,38.1443,38.2075,38.1263,38.1894,36382.0
2019-09-03 15:05:00,42.3,42.38,42.3,42.37,13066.0,38.1804,38.2526,38.1804,38.2436,13066.0
2019-09-03 15:10:00,42.38,42.42,42.38,42.42,17138.0,38.2526,38.2887,38.2526,38.2887,17138.0
2019-09-03 15:15:00,42.43,42.49,42.42,42.48,17556.0,38.2978,38.3519,38.2887,38.3429,17556.0
2019-09-03 15:20:00,42.48,42.52,42.47,42.48,15732.0,38.3429,38.379,38.3339,38.3429,15732.0
2019-09-03 15:25:00,42.49,42.49,42.45,42.47,21190.0,38.3519,38.3519,38.3158,38.3339,21190.0
2019-09-03 15:30:00,42.47,42.52,42.46,42.51,38046.0,38.3339,38.379,38.3248,38.37,38046.0
2019-09-03 15:35:00,42.52,42.57,42.49,42.57,42378.0,38.379,38.4241,38.3519,38.4241,42378.0
2019-09-03 15:40:00,42.57,42.58,42.52,42.52,34688.0,38.4241,38.4331,38.379,38.379,34688.0
2019-09-03 15:45:00,42.52,42.56,42.48,42.49,44120.0,38.379,38.4151,38.3429,38.3519,44120.0
2019-09-03 15:50:00,42.5,42.54,42.46,42.46,113230.0,38.3609,38.397,38.3248,38.3248,113230.0
2019-09-03 15:55:00,42.45,42.55,42.38,42.42,400848.0,38.3158,38.4061,38.2526,38.2887,400848.0
2019-09-04 09:30:00,43.2,43.47,42.46,43.16,462350.0,38.9928,39.2365,38.3248,38.9567,462350.0
2019-09-04 09:35:00,43.13,43.46,42.88,42.88,202288.0,38.9296,39.2274,38.7039,38.7039,202288.0
2019-09-04 09:40:00,42.85,42.9,42.46,42.46,230144.0,38.6768,38.722,38.3248,38.3248,230144.0
2019-09-04 09:45:00,42.46,42.66,41.91,42.48,396990.0,38.3248,38.5054,37.8284,38.3429,396990.0
2019-09-04 09:50:00,42.42,42.68,42.1,42.1,334172.0,38.2887,38.5234,37.9999,37.9999,334172.0
2019-09-04 09:55:00,42.15,42.38,41.92,42.02,294898.0,38.045,38.2526,37.8374,37.9277,294898.0
2019-09-04 10:00:00,42.06,42.25,41.96,42.24,231628.0,37.9638,38.1353,37.8735,38.1263,231628.0
2019-09-04 10:05:00,42.25,42.33,42.12,42.12,159966.0,38.1353,38.2075,38.0179,38.0179,159966.0
2019-09-04 10:10:00,42.17,42.22,42.01,42.22,92168.0,38.0631,38.1082,37.9187,38.1082,92168.0
2019-09-04 10:15:00,42.21,42.3,42.03,42.05,98008.0,38.0992,38.1804,37.9367,37.9548,98008.0
2019-09-04 10:20:00,42.06,42.12,41.94,41.95,101488.0,37.9638,38.0179,37.8555,37.8645,101488.0
2019-09-04 10:25:00,41.93,41.93,41.62,41.68,108168.0,37.8464,37.8464,37.5666,37.6208,108168.0
2019-09-04 10:30:00,41.68,41.7,41.3,41.6,277940.0,37.6208,37.6388,37.2778,37.5486,277940.0
2019-09-04 10:35:00,41.6,41.94,41.49,41.91,260008.0,37.5486,37.8555,37.4493,37.8284,260008.0
2019-09-04 10:40:00,41.93,41.99,41.85,41.9,169956.0,37.8464,37.9006,37.7742,37.8194,169956.0
2019-09-04 10:45:00,41.9,42.1,41.88,42.06,156134.0,37.8194,37.9999,37.8013,37.9638,156134.0
2019-09-04 10:50:00,42.1,42.17,41.98,42.15,119652.0,37.9999,38.0631,37.8916,38.045,119652.0
2019-09-04 10:55:00,42.15,42.24,42.11,42.19,107490.0,38.045,38.1263,38.0089,38.0811,107490.0
2019-09-04 11:00:00,42.2,42.2,42.05,42.05,69306.0,38.0901,38.0901,37.9548,37.9548,69306.0
2019-09-04 11:05:00,42.06,42.06,41.64,41.74,160452.0,37.9638,37.9638,37.5847,37.6749,160452.0
2019-09-04 11:10:00,41.75,41.75,41.42,41.48,80336.0,37.684,37.684,37.3861,37.4403,80336.0
2019-09-04 11:15:00,41.48,41.62,41.35,41.43,130854.0,37.4403,37.5666,37.3229,37.3951,130854.0
2019-09-04 11:20:00,41.45,41.74,41.44,41.74,184246.0,37.4132,37.6749,37.4042,37.6749,184246.0
2019-09-04 11:25:00,41.71,41.85,41.67,41.71,133908.0,37.6479,37.7742,37.6118,37.6479,133908.0
2019-09-04 11:30:00,41.71,41.72,41.48,41.5,98200.0,37.6479,37.6569,37.4403,37.4583,98200.0
2019-09-04 11:35:00,41.49,41.64,41.45,41.63,126394.0,37.4493,37.5847,37.4132,37.5757,126394.0
2019-09-04 11:40:00,41.64,41.82,41.62,41.8,72156.0,37.5847,37.7472,37.5666,37.7291,72156.0
2019-09-04 11:45:00,41.81,41.84,41.66,41.79,97946.0,37.7381,37.7652,37.6027,37.7201,97946.0
2019-09-04 11:50:00,41.76,41.84,41.74,41.79,60592.0,37.693,37.7652,37.6749,37.7201,60592.0
2019-09-04 11:55:00,41.77,41.81,41.65,41.74,261156.0,37.702,37.7381,37.5937,37.6749,261156.0
2019-09-04 12:00:00,41.74,41.77,41.4,41.43,145060.0,37.6749,37.702,37.3681,37.3951,145060.0
2019-09-04 12:05:00,41.41,41.43,41.32,41.34,84268.0,37.3771,37.3951,37.2959,37.3139,84268.0
2019-09-04 12:10:00,41.35,41.39,41.31,41.35,40584.0,37.3229,37.359,37.2868,37.3229,40584.0
2019-09-04 12:15:00,41.34,41.43,41.31,41.41,147902.0,37.3139,37.3951,37.2868,37.3771,147902.0
2019-09-04 12:20:00,41.4,41.45,41.4,41.41,56864.0,37.3681,37.4132,37.3681,37.3771,56864.0
2019-09-04 12:25:00,41.42,41.53,41.41,41.52,44606.0,37.3861,37.4854,37.3771,37.4764,44606.0
2019-09-04 12:30:00,41.52,41.68,41.52,41.62,64152.0,37.4764,37.6208,37.4764,37.5666,64152.0
2019-09-04 12:35:00,41.62,41.63,41.57,41.58,27168.0,37.5666,37.5757,37.5215,37.5305,27168.0
2019-09-04 12:40:00,41.57,41.66,41.55,41.66,27200.0,37.5215,37.6027,37.5035,37.6027,27200.0
2019-09-04 12:45:00,41.66,41.72,41.64,41.72,77010.0,37.6027,37.6569,37.5847,37.6569,77010.0
2019-09-04 12:50:00,41.72,41.77,41.72,41.75,99072.0,37.6569,37.702,37.6569,37.684,99072.0
2019-09-04 12:55:00,41.76,41.86,41.75,41.85,86246.0,37.693,37.7833,37.684,37.7742,86246.0
2019-09-04 13:00:00,41.87,42.04,41.87,41.99,79508.0,37.7923,37.9457,37.7923,37.9006,79508.0
2019-09-04 13:05:00,41.99,42.48,41.99,42.46,145674.0,37.9006,38.3429,37.9006,38.3248,145674.0
2019-09-04 13:10:00,42.46,42.47,42.32,42.44,114880.0,38.3248,38.3339,38.1985,38.3068,114880.0
2019-09-04 13:15:00,42.43,42.48,42.34,42.36,53354.0,38.2978,38.3429,38.2165,38.2346,53354.0
2019-09-04 13:20:00,42.35,42.4,42.27,42.34,97532.0,38.2255,38.2707,38.1533,38.2165,97532.0
2019-09-04 13:25:00,42.34,42.49,42.34,42.44,93472.0,38.2165,38.3519,38.2165,38.3068,93472.0
2019-09-04 13:30:00,42.43,42.55,42.34,42.48,97952.0,38.2978,38.4061,38.2165,38.3429,97952.0
2019-09-04 13:35:00,42.46,42.46,42.32,42.42,129536.0,38.3248,38.3248,38.1985,38.2887,129536.0
2019-09-04 13:40:00,42.43,42.54,42.42,42.52,84060.0,38.2978,38.397,38.2887,38.379,84060.0
2019-09-04 13:45:00,42.52,42.58,42.48,42.55,46694.0,38.379,38.4331,38.3429,38.4061,46694.0
2019-09-04 13:50:00,42.55,42.64,42.55,42.59,32286.0,38.4061,38.4873,38.4061,38.4422,32286.0
2019-09-04 13:55:00,42.59,42.66,42.59,42.63,20914.0,38.4422,38.5054,38.4422,38.4783,20914.0
2019-09-04 14:00:00,42.63,42.68,42.51,42.51,79146.0,38.4783,38.5234,38.37,38.37,79146.0
2019-09-04 14:05:00,42.52,42.6,42.47,42.58,55880.0,38.379,38.4512,38.3339,38.4331,55880.0
2019-09-04 14:10:00,42.59,42.69,42.52,42.69,59764.0,38.4422,38.5324,38.379,38.5324,59764.0
2019-09-04 14:15:00,42.7,42.72,42.55,42.65,246302.0,38.5415,38.5595,38.4061,38.4963,246302.0
2019-09-04 14:20:00,42.65,42.88,42.65,42.85,302918.0,38.4963,38.7039,38.4963,38.6768,302918.0
2019-09-04 14:25:00,42.85,42.99,42.78,42.94,107716.0,38.6768,38.8032,38.6137,38.7581,107716.0
2019-09-04 14:30:00,42.93,43.0,42.85,42.88,146722.0,38.7491,38.8122,38.6768,38.7039,146722.0
2019-09-04 14:35:00,42.87,43.38,42.87,43.32,279498.0,38.6949,39.1552,38.6949,39.1011,279498.0
2019-09-04 14:40:00,43.34,43.38,43.2,43.24,124168.0,39.1191,39.1552,38.9928,39.0289,124168.0
2019-09-04 14:45:00,43.24,43.39,43.16,43.33,328258.0,39.0289,39.1643,38.9567,39.1101,328258.0
2019-09-04 14:50:00,43.32,43.38,43.07,43.08,143508.0,39.1011,39.1552,38.8754,38.8844,143508.0
2019-09-04 14:55:00,43.07,43.09,42.88,42.98,80518.0,38.8754,38.8935,38.7039,38.7942,80518.0
2019-09-04 15:00:00,42.96,42.96,42.88,42.94,77130.0,38.7761,38.7761,38.7039,38.7581,77130.0
2019-09-04 15:05:00,42.94,42.98,42.84,42.97,121460.0,38.7581,38.7942,38.6678,38.7852,121460.0
2019-09-04 15:10:00,42.99,43.09,42.92,43.02,104540.0,38.8032,38.8935,38.74,38.8303,104540.0
2019-09-04 15:15:00,43.02,43.06,42.98,43.05,43498.0,38.8303,38.8664,38.7942,38.8574,43498.0
2019-09-04 15:20:00,43.06,43.07,42.98,42.99,84784.0,38.8664,38.8754,38.7942,38.8032,84784.0
2019-09-04 15:25:00,42.99,43.07,42.99,43.05,48034.0,38.8032,38.8754,38.8032,38.8574,48034.0
2019-09-04 15:30:00,43.06,43.1,43.02,43.05,47522.0,38.8664,38.9025,38.8303,38.8574,47522.0
2019-09-04 15:35:00,43.06,43.08,42.98,42.99,89284.0,38.8664,38.8844,38.7942,38.8032,89284.0
2019-09-04 15:40:00,42.99,43.1,42.98,43.1,173114.0,38.8032,38.9025,38.7942,38.9025,173114.0
2019-09-04 15:45:00,43.1,43.1,43.0,43.02,100072.0,38.9025,38.9025,38.8122,38.8303,100072.0
2019-09-04 15:50:00,43.03,43.12,43.02,43.1,119880.0,38.8393,38.9206,38.8303,38.9025,119880.0
2019-09-04 15:55:00,43.1,43.27,43.09,43.27,499662.0,38.9025,39.0559,38.8935,39.0559,499662.0
2019-09-05 09:30:00,43.92,44.6,43.92,44.37,223018.0,39.6426,40.2564,39.6426,40.0488,223018.0
2019-09-05 09:35:00,44.35,44.43,44.17,44.26,98288.0,40.0308,40.103,39.8683,39.9495,98288.0
2019-09-05 09:40:00,44.26,44.55,44.1,44.46,115810.0,39.9495,40.2113,39.8051,40.13,115810.0
2019-09-05 09:45:00,44.46,44.76,44.46,44.66,231408.0,40.13,40.4008,40.13,40.3106,231408.0
2019-09-05 09:50:00,44.66,44.92,44.62,44.9,335608.0,40.3106,40.5452,40.2745,40.5272,335608.0
2019-09-05 09:55:00,44.9,45.03,44.84,44.87,111956.0,40.5272,40.6445,40.473,40.5001,111956.0
2019-09-05 10:00:00,44.88,44.93,44.74,44.81,86782.0,40.5091,40.5543,40.3828,40.446,86782.0
2019-09-05 10:05:00,44.77,44.82,44.7,44.79,201186.0,40.4099,40.455,40.3467,40.4279,201186.0
2019-09-05 10:10:00,44.79,44.9,44.66,44.78,119632.0,40.4279,40.5272,40.3106,40.4189,119632.0
2019-09-05 10:15:00,44.78,44.99,44.77,44.99,82678.0,40.4189,40.6084,40.4099,40.6084,82678.0
2019-09-05 10:20:00,44.99,45.02,44.81,44.84,126460.0,40.6084,40.6355,40.446,40.473,126460.0
2019-09-05 10:25:00,44.84,44.91,44.81,44.88,32042.0,40.473,40.5362,40.446,40.5091,32042.0
2019-09-05 10:30:00,44.87,44.96,44.84,44.95,105992.0,40.5001,40.5814,40.473,40.5723,105992.0
2019-09-05 10:35:00,44.96,44.96,44.66,44.67,71218.0,40.5814,40.5814,40.3106,40.3196,71218.0
2019-09-05 10:40:00,44.65,44.7,44.47,44.47,94738.0,40.3015,40.3467,40.1391,40.1391,94738.0
2019-09-05 10:45:00,44.47,44.52,44.35,44.43,181134.0,40.1391,40.1842,40.0308,40.103,181134.0
2019-09-05 10:50:00,44.42,44.5,44.35,44.38,107344.0,40.0939,40.1662,40.0308,40.0578,107344.0
2019-09-05 10:55:00,44.38,44.41,44.34,44.38,127454.0,40.0578,40.0849,40.0217,40.0578,127454.0
2019-09-05 11:00:00,44.39,44.59,44.38,44.58,241568.0,40.0669,40.2474,40.0578,40.2384,241568.0
2019-09-05 11:05:00,44.58,44.71,44.56,44.69,54840.0,40.2384,40.3557,40.2203,40.3376,54840.0
2019-09-05 11:10:00,44.75,44.76,44.6,44.64,67396.0,40.3918,40.4008,40.2564,40.2925,67396.0
2019-09-05 11:15:00,44.64,44.66,44.58,44.58,89120.0,40.2925,40.3106,40.2384,40.2384,89120.0
2019-09-05 11:20:00,44.58,44.6,44.47,44.49,282004.0,40.2384,40.2564,40.1391,40.1571,282004.0
2019-09-05 11:25:00,44.49,44.51,44.39,44.42,122526.0,40.1571,40.1752,40.0669,40.0939,122526.0
2019-09-05 11:30:00,44.42,44.49,44.38,44.48,37692.0,40.0939,40.1571,40.0578,40.1481,37692.0
2019-09-05 11:35:00,44.45,44.57,44.45,44.55,37372.0,40.121,40.2293,40.121,40.2113,37372.0
2019-09-05 11:40:00,44.56,44.58,44.54,44.57,19986.0,40.2203,40.2384,40.2023,40.2293,19986.0
2019-09-05 11:45:00,44.57,44.59,44.53,44.55,32952.0,40.2293,40.2474,40.1932,40.2113,32952.0
2019-09-05 11:50:00,44.55,44.57,44.42,44.43,47236.0,40.2113,40.2293,40.0939,40.103,47236.0
2019-09-05 11:55:00,44.43,44.43,44.24,44.4,103032.0,40.103,40.103,39.9315,40.0759,103032.0
2019-09-05 12:00:00,44.42,44.52,44.4,44.44,31762.0,40.0939,40.1842,40.0759,40.112,31762.0
2019-09-05 12:05:00,44.43,44.43,44.29,44.35,71492.0,40.103,40.103,39.9766,40.0308,71492.0
2019-09-05 12:10:00,44.35,44.38,44.33,44.35,30764.0,40.0308,40.0578,40.0127,40.0308,30764.0
2019-09-05 12:15:00,44.35,44.38,44.32,44.33,23996.0,40.0308,40.0578,40.0037,40.0127,23996.0
2019-09-05 12:20:00,44.33,44.35,44.26,44.31,34844.0,40.0127,40.0308,39.9495,39.9947,34844.0
2019-09-05 12:25:00,44.31,44.36,44.24,44.27,26784.0,39.9947,40.0398,39.9315,39.9586,26784.0
2019-09-05 12:30:00,44.27,44.29,44.08,44.13,88454.0,39.9586,39.9766,39.7871,39.8322,88454.0
2019-09-05 12:35:00,44.14,44.2,44.08,44.19,52698.0,39.8412,39.8954,39.7871,39.8863,52698.0
2019-09-05 12:40:00,44.18,44.26,44.18,44.26,14408.0,39.8773,39.9495,39.8773,39.9495,14408.0
2019-09-05 12:45:00,44.24,44.29,44.14,44.19,129546.0,39.9315,39.9766,39.8412,39.8863,129546.0
2019-09-05 12:50:00,44.2,44.25,44.15,44.17,20620.0,39.8954,39.9405,39.8502,39.8683,20620.0
2019-09-05 12:55:00,44.17,44.24,44.16,44.24,19324.0,39.8683,39.9315,39.8593,39.9315,19324.0
2019-09-05 13:00:00,44.24,44.25,44.07,44.08,32054.0,39.9315,39.9405,39.778,39.7871,32054.0
2019-09-05 13:05:00,44.09,44.13,44.04,44.06,18728.0,39.7961,39.8322,39.751,39.769,18728.0
2019-09-05 13:10:00,44.07,44.16,44.07,44.07,11556.0,39.778,39.8593,39.778,39.778,11556.0
2019-09-05 13:15:00,44.08,44.08,44.02,44.02,21404.0,39.7871,39.7871,39.7329,39.7329,21404.0
2019-09-05 13:20:00,44.03,44.14,44.02,44.14,17536.0,39.7419,39.8412,39.7329,39.8412,17536.0
2019-09-05 13:25:00,44.15,44.21,44.13,44.21,23060.0,39.8502,39.9044,39.8322,39.9044,23060.0
2019-09-05 13:30:00,44.18,44.19,43.97,44.06,55710.0,39.8773,39.8863,39.6878,39.769,55710.0
2019-09-05 13:35:00,44.06,44.13,44.05,44.11,20058.0,39.769,39.8322,39.76,39.8141,20058.0
2019-09-05 13:40:00,44.1,44.13,44.05,44.09,19560.0,39.8051,39.8322,39.76,39.7961,19560.0
2019-09-05 13:45:00,44.09,44.15,44.07,44.09,18096.0,39.7961,39.8502,39.778,39.7961,18096.0
2019-09-05 13:50:00,44.07,44.17,44.07,44.13,21666.0,39.778,39.8683,39.778,39.8322,21666.0
2019-09-05 13:55:00,44.13,44.14,44.1,44.1,16904.0,39.8322,39.8412,39.8051,39.8051,16904.0
2019-09-05 14:00:00,44.1,44.18,44.1,44.1,22926.0,39.8051,39.8773,39.8051,39.8051,22926.0
2019-09-05 14:05:00,44.13,44.18,44.12,44.18,33596.0,39.8322,39.8773,39.8232,39.8773,33596.0
2019-09-05 14:10:00,44.19,44.25,44.18,44.22,19368.0,39.8863,39.9405,39.8773,39.9134,19368.0
2019-09-05 14:15:00,44.22,44.26,44.2,44.26,23408.0,39.9134,39.9495,39.8954,39.9495,23408.0
2019-09-05 14:20:00,44.27,44.27,44.18,44.24,34262.0,39.9586,39.9586,39.8773,39.9315,34262.0
2019-09-05 14:25:00,44.22,44.24,44.16,44.18,18442.0,39.9134,39.9315,39.8593,39.8773,18442.0
2019-09-05 14:30:00,44.19,44.21,44.1,44.13,60290.0,39.8863,39.9044,39.8051,39.8322,60290.0
2019-09-05 14:35:00,44.12,44.14,44.04,44.07,25732.0,39.8232,39.8412,39.751,39.778,25732.0
2019-09-05 14:40:00,44.07,44.15,44.07,44.12,16694.0,39.778,39.8502,39.778,39.8232,16694.0
2019-09-05 14:45:00,44.13,44.18,44.12,44.18,19990.0,39.8322,39.8773,39.8232,39.8773,19990.0
2019-09-05 14:50:00,44.18,44.23,44.17,44.22,28338.0,39.8773,39.9224,39.8683,39.9134,28338.0
2019-09-05 14:55:00,44.22,44.26,44.16,44.2,36934.0,39.9134,39.9495,39.8593,39.8954,36934.0
2019-09-05 15:00:00,44.21,44.31,44.21,44.29,31430.0,39.9044,39.9947,39.9044,39.9766,31430.0
2019-09-05 15:05:00,44.3,44.3,44.26,44.26,35024.0,39.9856,39.9856,39.9495,39.9495,35024.0
2019-09-05 15:10:00,44.24,44.26,44.21,44.24,22770.0,39.9315,39.9495,39.9044,39.9315,22770.0
2019-09-05 15:15:00,44.24,44.29,44.22,44.27,37528.0,39.9315,39.9766,39.9134,39.9586,37528.0
2019-09-05 15:20:00,44.27,44.38,44.27,44.37,48046.0,39.9586,40.0578,39.9586,40.0488,48046.0
2019-09-05 15:25:00,44.37,44.44,44.35,44.42,47416.0,40.0488,40.112,40.0308,40.0939,47416.0
2019-09-05 15:30:00,44.43,44.49,44.42,44.48,52160.0,40.103,40.1571,40.0939,40.1481,52160.0
2019-09-05 15:35:00,44.48,44.48,44.43,44.44,90210.0,40.1481,40.1481,40.103,40.112,90210.0
2019-09-05 15:40:00,44.44,44.49,44.43,44.45,58858.0,40.112,40.1571,40.103,40.121,58858.0
2019-09-05 15:45:00,44.45,44.47,44.41,44.42,85652.0,40.121,40.1391,40.0849,40.0939,85652.0
2019-09-05 15:50:00,44.41,44.46,44.37,44.39,195326.0,40.0849,40.13,40.0488,40.0669,195326.0
2019-09-05 15:55:00,44.4,44.46,44.37,44.43,222106.0,40.0759,40.13,40.0488,40.103,222106.0
2019-09-06 09:30:00,44.58,44.74,44.47,44.52,95820.0,40.2384,40.3828,40.1391,40.1842,95820.0
2019-09-06 09:35:00,44.49,44.6,44.34,44.59,27138.0,40.1571,40.2564,40.0217,40.2474,27138.0
2019-09-06 09:40:00,44.62,44.65,44.49,44.55,28854.0,40.2745,40.3015,40.1571,40.2113,28854.0
2019-09-06 09:45:00,44.55,44.87,44.54,44.85,26262.0,40.2113,40.5001,40.2023,40.4821,26262.0
2019-09-06 09:50:00,44.84,44.87,44.74,44.81,21134.0,40.473,40.5001,40.3828,40.446,21134.0
2019-09-06 09:55:00,44.81,44.9,44.76,44.9,94516.0,40.446,40.5272,40.4008,40.5272,94516.0
2019-09-06 10:00:00,44.9,44.92,44.79,44.81,130898.0,40.5272,40.5452,40.4279,40.446,130898.0
2019-09-06 10:05:00,44.8,44.86,44.77,44.85,32904.0,40.4369,40.4911,40.4099,40.4821,32904.0
2019-09-06 10:10:00,44.85,44.99,44.85,44.98,29070.0,40.4821,40.6084,40.4821,40.5994,29070.0
2019-09-06 10:15:00,44.98,45.07,44.96,45.05,83456.0,40.5994,40.6806,40.5814,40.6626,83456.0
2019-09-06 10:20:00,45.1,45.13,45.05,45.11,25644.0,40.7077,40.7348,40.6626,40.7167,25644.0
2019-09-06 10:25:00,45.13,45.13,45.06,45.1,28778.0,40.7348,40.7348,40.6716,40.7077,28778.0
2019-09-06 10:30:00,45.1,45.1,45.02,45.04,109042.0,40.7077,40.7077,40.6355,40.6536,109042.0
2019-09-06 10:35:00,45.04,45.23,45.04,45.23,38886.0,40.6536,40.8251,40.6536,40.8251,38886.0
2019-09-06 10:40:00,45.22,45.27,45.16,45.18,45132.0,40.816,40.8612,40.7619,40.7799,45132.0
2019-09-06 10:45:00,45.19,45.23,45.17,45.19,27044.0,40.789,40.8251,40.7709,40.789,27044.0
2019-09-06 10:50:00,45.2,45.21,45.14,45.17,51676.0,40.798,40.807,40.7438,40.7709,51676.0
2019-09-06 10:55:00,45.17,45.19,45.13,45.13,33050.0,40.7709,40.789,40.7348,40.7348,33050.0
2019-09-06 11:00:00,45.16,45.18,45.13,45.15,32000.0,40.7619,40.7799,40.7348,40.7528,32000.0
2019-09-06 11:05:00,45.15,45.18,45.08,45.1,55474.0,40.7528,40.7799,40.6897,40.7077,55474.0
2019-09-06 11:10:00,45.09,45.12,45.05,45.07,18336.0,40.6987,40.7258,40.6626,40.6806,18336.0
2019-09-06 11:15:00,45.08,45.1,45.06,45.1,39758.0,40.6897,40.7077,40.6716,40.7077,39758.0
2019-09-06 11:20:00,45.1,45.11,45.06,45.09,89492.0,40.7077,40.7167,40.6716,40.6987,89492.0
2019-09-06 11:25:00,45.1,45.12,45.08,45.11,54356.0,40.7077,40.7258,40.6897,40.7167,54356.0
2019-09-06 11:30:00,45.12,45.14,45.07,45.1,101172.0,40.7258,40.7438,40.6806,40.7077,101172.0
2019-09-06 11:35:00,45.1,45.11,45.09,45.1,40316.0,40.7077,40.7167,40.6987,40.7077,40316.0
2019-09-06 11:40:00,45.09,45.11,45.07,45.11,69808.0,40.6987,40.7167,40.6806,40.7167,69808.0
2019-09-06 11:45:00,45.12,45.23,45.12,45.23,26100.0,40.7258,40.8251,40.7258,40.8251,26100.0
2019-09-06 11:50:00,45.23,45.27,45.16,45.16,83708.0,40.8251,40.8612,40.7619,40.7619,83708.0
2019-09-06 11:55:00,45.16,45.17,45.12,45.15,48834.0,40.7619,40.7709,40.7258,40.7528,48834.0
2019-09-06 12:00:00,45.15,45.23,45.14,45.22,62660.0,40.7528,40.8251,40.7438,40.816,62660.0
2019-09-06 12:05:00,45.22,45.27,45.19,45.27,21888.0,40.816,40.8612,40.789,40.8612,21888.0
2019-09-06 12:10:00,45.27,45.28,45.24,45.24,15842.0,40.8612,40.8702,40.8341,40.8341,15842.0
2019-09-06 12:15:00,45.24,45.32,45.24,45.31,21848.0,40.8341,40.9063,40.8341,40.8973,21848.0
2019-09-06 12:20:00,45.3,45.32,45.22,45.22,27930.0,40.8882,40.9063,40.816,40.816,27930.0
2019-09-06 12:25:00,45.22,45.28,45.2,45.27,21576.0,40.816,40.8702,40.798,40.8612,21576.0
2019-09-06 12:30:00,45.27,45.28,45.23,45.27,67408.0,40.8612,40.8702,40.8251,40.8612,67408.0
2019-09-06 12:35:00,45.27,45.35,45.27,45.35,54872.0,40.8612,40.9334,40.8612,40.9334,54872.0
2019-09-06 12:40:00,45.35,45.42,45.35,45.37,17652.0,40.9334,40.9966,40.9334,40.9514,17652.0
2019-09-06 12:45:00,45.38,45.42,45.33,45.34,42440.0,40.9605,40.9966,40.9153,40.9243,42440.0
2019-09-06 12:50:00,45.35,45.35,45.21,45.26,60162.0,40.9334,40.9334,40.807,40.8521,60162.0
2019-09-06 12:55:00,45.24,45.32,45.2,45.31,36546.0,40.8341,40.9063,40.798,40.8973,36546.0
2019-09-06 13:00:00,45.31,45.37,45.3,45.36,44118.0,40.8973,40.9514,40.8882,40.9424,44118.0
2019-09-06 13:05:00,45.36,45.37,45.34,45.35,47414.0,40.9424,40.9514,40.9243,40.9334,47414.0
2019-09-06 13:10:00,45.35,45.4,45.34,45.38,34208.0,40.9334,40.9785,40.9243,40.9605,34208.0
2019-09-06 13:15:00,45.4,45.41,45.37,45.4,10170.0,40.9785,40.9875,40.9514,40.9785,10170.0
2019-09-06 13:20:00,45.39,45.43,45.38,45.41,10640.0,40.9695,41.0056,40.9605,40.9875,10640.0
2019-09-06 13:25:00,45.41,45.43,45.4,45.43,12402.0,40.9875,41.0056,40.9785,41.0056,12402.0
2019-09-06 13:30:00,45.43,45.47,45.42,45.43,29354.0,41.0056,41.0417,40.9966,41.0056,29354.0
2019-09-06 13:35:00,45.43,45.45,45.38,45.44,79020.0,41.0056,41.0236,40.9605,41.0146,79020.0
2019-09-06 13:40:00,45.44,45.45,45.35,45.37,66150.0,41.0146,41.0236,40.9334,40.9514,66150.0
2019-09-06 13:45:00,45.37,45.4,45.35,45.38,43080.0,40.9514,40.9785,40.9334,40.9605,43080.0
2019-09-06 13:50:00,45.38,45.42,45.38,45.4,72130.0,40.9605,40.9966,40.9605,40.9785,72130.0
2019-09-06 13:55:00,45.41,45.42,45.36,45.41,84352.0,40.9875,40.9966,40.9424,40.9875,84352.0
2019-09-06 14:00:00,45.4,45.41,45.37,45.38,40650.0,40.9785,40.9875,40.9514,40.9605,40650.0
2019-09-06 14:05:00,45.38,45.38,45.35,45.35,44160.0,40.9605,40.9605,40.9334,40.9334,44160.0
2019-09-06 14:10:00,45.35,45.4,45.35,45.37,94548.0,40.9334,40.9785,40.9334,40.9514,94548.0
2019-09-06 14:15:00,45.38,45.38,45.35,45.37,60642.0,40.9605,40.9605,40.9334,40.9514,60642.0
2019-09-06 14:20:00,45.37,45.38,45.35,45.37,39706.0,40.9514,40.9605,40.9334,40.9514,39706.0
2019-09-06 14:25:00,45.37,45.37,45.35,45.37,38106.0,40.9514,40.9514,40.9334,40.9514,38106.0
2019-09-06 14:30:00,45.37,45.42,45.37,45.42,32896.0,40.9514,40.9966,40.9514,40.9966,32896.0
2019-09-06 14:35:00,45.42,45.46,45.33,45.37,53200.0,40.9966,41.0327,40.9153,40.9514,53200.0
2019-09-06 14:40:00,45.37,45.37,45.33,45.35,20314.0,40.9514,40.9514,40.9153,40.9334,20314.0
2019-09-06 14:45:00,45.35,45.36,45.33,45.36,23006.0,40.9334,40.9424,40.9153,40.9424,23006.0
2019-09-06 14:50:00,45.35,45.35,45.2,45.21,74686.0,40.9334,40.9334,40.798,40.807,74686.0
2019-09-06 14:55:00,45.21,45.26,45.2,45.24,23708.0,40.807,40.8521,40.798,40.8341,23708.0
2019-09-06 15:00:00,45.24,45.27,45.2,45.2,52926.0,40.8341,40.8612,40.798,40.798,52926.0
2019-09-06 15:05:00,45.21,45.21,45.13,45.13,25114.0,40.807,40.807,40.7348,40.7348,25114.0
2019-09-06 15:10:00,45.13,45.15,45.1,45.13,23506.0,40.7348,40.7528,40.7077,40.7348,23506.0
2019-09-06 15:15:00,45.13,45.19,45.11,45.19,21722.0,40.7348,40.789,40.7167,40.789,21722.0
2019-09-06 15:20:00,45.19,45.23,45.19,45.2,58188.0,40.789,40.8251,40.789,40.798,58188.0
2019-09-06 15:25:00,45.2,45.24,45.19,45.24,18820.0,40.798,40.8341,40.789,40.8341,18820.0
2019-09-06 15:30:00,45.23,45.24,45.19,45.22,55164.0,40.8251,40.8341,40.789,40.816,55164.0
2019-09-06 15:35:00,45.22,45.22,45.18,45.21,65728.0,40.816,40.816,40.7799,40.807,65728.0
2019-09-06 15:40:00,45.21,45.23,45.19,45.23,113418.0,40.807,40.8251,40.789,40.8251,113418.0
2019-09-06 15:45:00,45.23,45.25,45.17,45.21,118078.0,40.8251,40.8431,40.7709,40.807,118078.0
2019-09-06 15:50:00,45.21,45.23,45.17,45.2,141926.0,40.807,40.8251,40.7709,40.798,141926.0
2019-09-06 15:55:00,45.19,45.32,45.1,45.28,422996.0,40.789,40.9063,40.7077,40.8702,422996.0
2019-09-09 09:30:00,45.55,45.93,45.52,45.63,152884.0,41.1139,41.4569,41.0868,41.1861,152884.0
2019-09-09 09:35:00,45.65,45.74,45.46,45.74,49812.0,41.2042,41.2854,41.0327,41.2854,49812.0
2019-09-09 09:40:00,45.78,45.89,45.7,45.76,33188.0,41.3215,41.4208,41.2493,41.3034,33188.0
2019-09-09 09:45:00,45.76,45.85,45.71,45.84,78888.0,41.3034,41.3847,41.2583,41.3757,78888.0
2019-09-09 09:50:00,45.86,45.96,45.83,45.88,81272.0,41.3937,41.484,41.3666,41.4118,81272.0
2019-09-09 09:55:00,45.94,46.04,45.9,46.03,64230.0,41.4659,41.5562,41.4298,41.5471,64230.0
2019-09-09 10:00:00,46.03,46.2,46.03,46.15,61990.0,41.5471,41.7006,41.5471,41.6555,61990.0
2019-09-09 10:05:00,46.16,46.22,46.04,46.07,110376.0,41.6645,41.7186,41.5562,41.5833,110376.0
2019-09-09 10:10:00,46.07,46.17,46.01,46.1,74270.0,41.5833,41.6735,41.5291,41.6103,74270.0
2019-09-09 10:15:00,46.12,46.21,46.05,46.17,44328.0,41.6284,41.7096,41.5652,41.6735,44328.0
2019-09-09 10:20:00,46.18,46.28,46.15,46.26,65740.0,41.6825,41.7728,41.6555,41.7547,65740.0
2019-09-09 10:25:00,46.22,46.29,46.18,46.24,28030.0,41.7186,41.7818,41.6825,41.7367,28030.0
2019-09-09 10:30:00,46.24,46.27,46.16,46.27,27724.0,41.7367,41.7638,41.6645,41.7638,27724.0
2019-09-09 10:35:00,46.27,46.32,46.2,46.3,42082.0,41.7638,41.8089,41.7006,41.7909,42082.0
2019-09-09 10:40:00,46.29,46.49,46.29,46.47,32304.0,41.7818,41.9623,41.7818,41.9443,32304.0
2019-09-09 10:45:00,46.48,46.5,46.38,46.44,44168.0,41.9533,41.9714,41.8631,41.9172,44168.0
2019-09-09 10:50:00,46.44,46.6,46.44,46.6,52676.0,41.9172,42.0616,41.9172,42.0616,52676.0
2019-09-09 10:55:00,46.6,46.64,46.55,46.58,41754.0,42.0616,42.0977,42.0165,42.0436,41754.0
2019-09-09 11:00:00,46.57,46.73,46.56,46.72,53546.0,42.0346,42.179,42.0255,42.1699,53546.0
2019-09-09 11:05:00,46.73,46.75,46.68,46.74,54230.0,42.179,42.197,42.1338,42.188,54230.0
2019-09-09 11:10:00,46.73,46.73,46.59,46.59,39960.0,42.179,42.179,42.0526,42.0526,39960.0
2019-09-09 11:15:00,46.57,46.58,46.42,46.44,27790.0,42.0346,42.0436,41.8992,41.9172,27790.0
2019-09-09 11:20:00,46.43,46.47,46.34,46.38,40570.0,41.9082,41.9443,41.827,41.8631,40570.0
2019-09-09 11:25:00,46.37,46.38,46.32,46.35,16310.0,41.854,41.8631,41.8089,41.836,16310.0
2019-09-09 11:30:00,46.34,46.41,46.33,46.34,37938.0,41.827,41.8901,41.8179,41.827,37938.0
2019-09-09 11:35:00,46.35,46.4,46.34,46.38,23412.0,41.836,41.8811,41.827,41.8631,23412.0
2019-09-09 11:40:00,46.38,46.39,46.28,46.37,35258.0,41.8631,41.8721,41.7728,41.854,35258.0
2019-09-09 11:45:00,46.35,46.43,46.35,46.38,24614.0,41.836,41.9082,41.836,41.8631,24614.0
2019-09-09 11:50:00,46.38,46.45,46.35,46.38,19200.0,41.8631,41.9262,41.836,41.8631,19200.0
2019-09-09 11:55:00,46.38,46.47,46.35,46.43,20400.0,41.8631,41.9443,41.836,41.9082,20400.0
2019-09-09 12:00:00,46.44,46.47,46.3,46.31,25394.0,41.9172,41.9443,41.7909,41.7999,25394.0
2019-09-09 12:05:00,46.31,46.31,46.25,46.27,74410.0,41.7999,41.7999,41.7457,41.7638,74410.0
2019-09-09 12:10:00,46.27,46.3,46.26,46.26,49334.0,41.7638,41.7909,41.7547,41.7547,49334.0
2019-09-09 12:15:00,46.27,46.27,46.19,46.2,35776.0,41.7638,41.7638,41.6916,41.7006,35776.0
2019-09-09 12:20:00,46.2,46.2,46.08,46.08,35772.0,41.7006,41.7006,41.5923,41.5923,35772.0
2019-09-09 12:25:00,46.08,46.08,45.97,45.98,24628.0,41.5923,41.5923,41.493,41.502,24628.0
2019-09-09 12:30:00,45.97,45.99,45.89,45.94,29222.0,41.493,41.511,41.4208,41.4659,29222.0
2019-09-09 12:35:00,45.93,45.93,45.8,45.84,27024.0,41.4569,41.4569,41.3395,41.3757,27024.0
2019-09-09 12:40:00,45.84,45.99,45.84,45.97,45768.0,41.3757,41.511,41.3757,41.493,45768.0
2019-09-09 12:45:00,45.98,46.1,45.97,46.03,48886.0,41.502,41.6103,41.493,41.5471,48886.0
2019-09-09 12:50:00,46.05,46.22,46.04,46.17,101116.0,41.5652,41.7186,41.5562,41.6735,101116.0
2019-09-09 12:55:00,46.16,46.19,46.12,46.15,26380.0,41.6645,41.6916,41.6284,41.6555,26380.0
2019-09-09 13:00:00,46.16,46.18,46.13,46.17,36934.0,41.6645,41.6825,41.6374,41.6735,36934.0
2019-09-09 13:05:00,46.19,46.24,46.17,46.23,98782.0,41.6916,41.7367,41.6735,41.7277,98782.0
2019-09-09 13:10:00,46.23,46.25,46.19,46.22,27800.0,41.7277,41.7457,41.6916,41.7186,27800.0
2019-09-09 13:15:00,46.23,46.23,46.17,46.2,35888.0,41.7277,41.7277,41.6735,41.7006,35888.0
2019-09-09 13:20:00,46.2,46.21,46.13,46.14,11790.0,41.7006,41.7096,41.6374,41.6464,11790.0
2019-09-09 13:25:00,46.14,46.19,46.13,46.13,17328.0,41.6464,41.6916,41.6374,41.6374,17328.0
2019-09-09 13:30:00,46.15,46.18,46.1,46.18,9658.0,41.6555,41.6825,41.6103,41.6825,9658.0
2019-09-09 13:35:00,46.17,46.17,46.08,46.09,54416.0,41.6735,41.6735,41.5923,41.6013,54416.0
2019-09-09 13:40:00,46.1,46.1,45.94,45.94,39334.0,41.6103,41.6103,41.4659,41.4659,39334.0
2019-09-09 13:45:00,45.93,45.97,45.88,45.96,35328.0,41.4569,41.493,41.4118,41.484,35328.0
2019-09-09 13:50:00,45.96,45.98,45.84,45.85,36428.0,41.484,41.502,41.3757,41.3847,36428.0
2019-09-09 13:55:00,45.85,45.87,45.81,45.81,13124.0,41.3847,41.4027,41.3486,41.3486,13124.0
2019-09-09 14:00:00,45.8,45.8,45.74,45.77,17766.0,41.3395,41.3395,41.2854,41.3125,17766.0
2019-09-09 14:05:00,45.77,45.83,45.76,45.8,21004.0,41.3125,41.3666,41.3034,41.3395,21004.0
2019-09-09 14:10:00,45.8,45.83,45.76,45.81,21824.0,41.3395,41.3666,41.3034,41.3486,21824.0
2019-09-09 14:15:00,45.81,45.84,45.77,45.79,20920.0,41.3486,41.3757,41.3125,41.3305,20920.0
2019-09-09 14:20:00,45.79,45.83,45.78,45.81,16704.0,41.3305,41.3666,41.3215,41.3486,16704.0
2019-09-09 14:25:00,45.79,45.87,45.79,45.83,52634.0,41.3305,41.4027,41.3305,41.3666,52634.0
2019-09-09 14:30:00,45.81,45.92,45.8,45.91,20422.0,41.3486,41.4479,41.3395,41.4388,20422.0
2019-09-09 14:35:00,45.9,45.9,45.81,45.86,29272.0,41.4298,41.4298,41.3486,41.3937,29272.0
2019-09-09 14:40:00,45.85,45.87,45.83,45.85,14350.0,41.3847,41.4027,41.3666,41.3847,14350.0
2019-09-09 14:45:00,45.85,45.87,45.8,45.87,19110.0,41.3847,41.4027,41.3395,41.4027,19110.0
2019-09-09 14:50:00,45.85,45.86,45.8,45.81,127566.0,41.3847,41.3937,41.3395,41.3486,127566.0
2019-09-09 14:55:00,45.81,45.84,45.77,45.79,20346.0,41.3486,41.3757,41.3125,41.3305,20346.0
2019-09-09 15:00:00,45.77,45.95,45.74,45.94,28630.0,41.3125,41.4749,41.2854,41.4659,28630.0
2019-09-09 15:05:00,45.92,45.94,45.88,45.94,51708.0,41.4479,41.4659,41.4118,41.4659,51708.0
2019-09-09 15:10:00,45.95,46.1,45.95,46.02,32428.0,41.4749,41.6103,41.4749,41.5381,32428.0
2019-09-09 15:15:00,46.02,46.05,45.99,46.05,25032.0,41.5381,41.5652,41.511,41.5652,25032.0
2019-09-09 15:20:00,46.07,46.07,46.02,46.04,47122.0,41.5833,41.5833,41.5381,41.5562,47122.0
2019-09-09 15:25:00,46.04,46.09,46.02,46.06,20774.0,41.5562,41.6013,41.5381,41.5742,20774.0
2019-09-09 15:30:00,46.06,46.08,46.04,46.04,46470.0,41.5742,41.5923,41.5562,41.5562,46470.0
2019-09-09 15:35:00,46.05,46.05,46.0,46.04,122584.0,41.5652,41.5652,41.5201,41.5562,122584.0
2019-09-09 15:40:00,46.04,46.04,45.99,46.01,21922.0,41.5562,41.5562,41.511,41.5291,21922.0
2019-09-09 15:45:00,46.0,46.04,45.95,45.95,43022.0,41.5201,41.5562,41.4749,41.4749,43022.0
2019-09-09 15:50:00,45.95,45.99,45.92,45.94,59744.0,41.4749,41.511,41.4479,41.4659,59744.0
2019-09-09 15:55:00,45.92,45.96,45.85,45.94,153064.0,41.4479,41.484,41.3847,41.4659,153064.0
2019-09-10 09:30:00,45.61,45.77,45.58,45.62,44414.0,41.1681,41.3125,41.141,41.1771,44414.0
2019-09-10 09:35:00,45.6,45.6,45.47,45.47,19642.0,41.159,41.159,41.0417,41.0417,19642.0
2019-09-10 09:40:00,45.45,45.54,45.4,45.54,30286.0,41.0236,41.1049,40.9785,41.1049,30286.0
2019-09-10 09:45:00,45.52,45.74,45.52,45.72,11546.0,41.0868,41.2854,41.0868,41.2673,11546.0
2019-09-10 09:50:00,45.75,45.81,45.63,45.67,13720.0,41.2944,41.3486,41.1861,41.2222,13720.0
2019-09-10 09:55:00,45.67,45.9,45.67,45.88,10154.0,41.2222,41.4298,41.2222,41.4118,10154.0
2019-09-10 10:00:00,45.9,45.98,45.88,45.98,12052.0,41.4298,41.502,41.4118,41.502,12052.0
2019-09-10 10:05:00,45.97,46.01,45.87,45.94,7146.0,41.493,41.5291,41.4027,41.4659,7146.0
2019-09-10 10:10:00,45.92,45.95,45.86,45.92,23668.0,41.4479,41.4749,41.3937,41.4479,23668.0
2019-09-10 10:15:00,45.9,46.01,45.82,45.82,62600.0,41.4298,41.5291,41.3576,41.3576,62600.0
2019-09-10 10:20:00,45.83,45.96,45.81,45.94,10484.0,41.3666,41.484,41.3486,41.4659,10484.0
2019-09-10 10:25:00,45.95,46.01,45.93,46.01,12094.0,41.4749,41.5291,41.4569,41.5291,12094.0
2019-09-10 10:30:00,46.02,46.09,46.01,46.09,15084.0,41.5381,41.6013,41.5291,41.6013,15084.0
2019-09-10 10:35:00,46.07,46.1,45.93,45.93,23202.0,41.5833,41.6103,41.4569,41.4569,23202.0
2019-09-10 10:40:00,45.96,45.97,45.82,45.82,23398.0,41.484,41.493,41.3576,41.3576,23398.0
2019-09-10 10:45:00,45.84,45.85,45.66,45.7,34980.0,41.3757,41.3847,41.2132,41.2493,34980.0
2019-09-10 10:50:00,45.68,45.76,45.66,45.66,39382.0,41.2312,41.3034,41.2132,41.2132,39382.0
2019-09-10 10:55:00,45.69,45.72,45.6,45.72,19834.0,41.2403,41.2673,41.159,41.2673,19834.0
2019-09-10 11:00:00,45.73,45.77,45.69,45.72,22914.0,41.2764,41.3125,41.2403,41.2673,22914.0
2019-09-10 11:05:00,45.75,45.78,45.73,45.77,16196.0,41.2944,41.3215,41.2764,41.3125,16196.0
2019-09-10 11:10:00,45.77,45.81,45.69,45.8,18870.0,41.3125,41.3486,41.2403,41.3395,18870.0
2019-09-10 11:15:00,45.8,45.82,45.71,45.74,10858.0,41.3395,41.3576,41.2583,41.2854,10858.0
2019-09-10 11:20:00,45.74,45.75,45.67,45.7,8240.0,41.2854,41.2944,41.2222,41.2493,8240.0
2019-09-10 11:25:00,45.66,45.7,45.6,45.62,19624.0,41.2132,41.2493,41.159,41.1771,19624.0
2019-09-10 11:30:00,45.63,45.66,45.53,45.53,28078.0,41.1861,41.2132,41.0958,41.0958,28078.0
2019-09-10 11:35:00,45.54,45.6,45.45,45.58,34402.0,41.1049,41.159,41.0236,41.141,34402.0
2019-09-10 11:40:00,45.58,45.6,45.5,45.5,17362.0,41.141,41.159,41.0688,41.0688,17362.0
2019-09-10 11:45:00,45.49,45.75,45.49,45.7,36442.0,41.0597,41.2944,41.0597,41.2493,36442.0
2019-09-10 11:50:00,45.72,45.9,45.71,45.9,40130.0,41.2673,41.4298,41.2583,41.4298,40130.0
2019-09-10 11:55:00,45.91,45.93,45.88,45.88,30926.0,41.4388,41.4569,41.4118,41.4118,30926.0
2019-09-10 12:00:00,45.85,45.85,45.65,45.71,14900.0,41.3847,41.3847,41.2042,41.2583,14900.0
2019-09-10 12:05:00,45.67,45.7,45.64,45.67,10906.0,41.2222,41.2493,41.1951,41.2222,10906.0
2019-09-10 12:10:00,45.68,45.78,45.68,45.76,5000.0,41.2312,41.3215,41.2312,41.3034,5000.0
2019-09-10 12:15:00,45.76,45.88,45.76,45.87,10142.0,41.3034,41.4118,41.3034,41.4027,10142.0
2019-09-10 12:20:00,45.87,45.97,45.86,45.96,10996.0,41.4027,41.493,41.3937,41.484,10996.0
2019-09-10 12:25:00,45.96,45.97,45.85,45.85,13174.0,41.484,41.493,41.3847,41.3847,13174.0
2019-09-10 12:30:00,45.84,45.9,45.83,45.83,6400.0,41.3757,41.4298,41.3666,41.3666,6400.0
2019-09-10 12:35:00,45.84,45.85,45.8,45.81,9190.0,41.3757,41.3847,41.3395,41.3486,9190.0
2019-09-10 12:40:00,45.81,45.85,45.8,45.83,10170.0,41.3486,41.3847,41.3395,41.3666,10170.0
2019-09-10 12:45:00,45.82,45.92,45.82,45.92,12698.0,41.3576,41.4479,41.3576,41.4479,12698.0
2019-09-10 12:50:00,45.91,45.94,45.83,45.87,40648.0,41.4388,41.4659,41.3666,41.4027,40648.0
2019-09-10 12:55:00,45.87,45.87,45.77,45.81,23328.0,41.4027,41.4027,41.3125,41.3486,23328.0
2019-09-10 13:00:00,45.83,45.84,45.79,45.82,12138.0,41.3666,41.3757,41.3305,41.3576,12138.0
2019-09-10 13:05:00,45.81,45.83,45.76,45.82,17622.0,41.3486,41.3666,41.3034,41.3576,17622.0
2019-09-10 13:10:00,45.83,45.96,45.83,45.96,72390.0,41.3666,41.484,41.3666,41.484,72390.0
2019-09-10 13:15:00,45.95,45.95,45.81,45.85,8800.0,41.4749,41.4749,41.3486,41.3847,8800.0
2019-09-10 13:20:00,45.85,45.87,45.81,45.83,29632.0,41.3847,41.4027,41.3486,41.3666,29632.0
2019-09-10 13:25:00,45.83,45.85,45.81,45.81,13976.0,41.3666,41.3847,41.3486,41.3486,13976.0
2019-09-10 13:30:00,45.81,45.85,45.81,45.82,20498.0,41.3486,41.3847,41.3486,41.3576,20498.0
2019-09-10 13:35:00,45.81,45.92,45.81,45.88,15378.0,41.3486,41.4479,41.3486,41.4118,15378.0
2019-09-10 13:40:00,45.88,45.93,45.88,45.92,5800.0,41.4118,41.4569,41.4118,41.4479,5800.0
2019-09-10 13:45:00,45.93,45.97,45.91,45.95,13780.0,41.4569,41.493,41.4388,41.4749,13780.0
2019-09-10 13:50:00,45.95,46.0,45.95,45.97,12156.0,41.4749,41.5201,41.4749,41.493,12156.0
2019-09-10 13:55:00,45.96,45.96,45.9,45.9,16780.0,41.484,41.484,41.4298,41.4298,16780.0
2019-09-10 14:00:00,45.9,45.9,45.87,45.87,9602.0,41.4298,41.4298,41.4027,41.4027,9602.0
2019-09-10 14:05:00,45.87,45.95,45.87,45.87,18170.0,41.4027,41.4749,41.4027,41.4027,18170.0
2019-09-10 14:10:00,45.9,45.92,45.85,45.85,12274.0,41.4298,41.4479,41.3847,41.3847,12274.0
2019-09-10 14:15:00,45.87,45.88,45.85,45.87,6612.0,41.4027,41.4118,41.3847,41.4027,6612.0
2019-09-10 14:20:00,45.87,45.94,45.85,45.9,10210.0,41.4027,41.4659,41.3847,41.4298,10210.0
2019-09-10 14:25:00,45.91,45.97,45.9,45.97,8282.0,41.4388,41.493,41.4298,41.493,8282.0
2019-09-10 14:30:00,45.98,46.01,45.96,46.01,13782.0,41.502,41.5291,41.484,41.5291,13782.0
2019-09-10 14:35:00,45.99,46.0,45.91,45.97,9646.0,41.511,41.5201,41.4388,41.493,9646.0
2019-09-10 14:40:00,45.98,45.98,45.88,45.92,10200.0,41.502,41.502,41.4118,41.4479,10200.0
2019-09-10 14:45:00,45.91,45.91,45.83,45.83,16744.0,41.4388,41.4388,41.3666,41.3666,16744.0
2019-09-10 14:50:00,45.83,45.88,45.82,45.86,12842.0,41.3666,41.4118,41.3576,41.3937,12842.0
2019-09-10 14:55:00,45.87,45.91,45.86,45.91,15012.0,41.4027,41.4388,41.3937,41.4388,15012.0
2019-09-10 15:00:00,45.95,45.96,45.91,45.96,13994.0,41.4749,41.484,41.4388,41.484,13994.0
2019-09-10 15:05:00,45.94,45.95,45.92,45.93,11400.0,41.4659,41.4749,41.4479,41.4569,11400.0
2019-09-10 15:10:00,45.93,45.97,45.93,45.97,8678.0,41.4569,41.493,41.4569,41.493,8678.0
2019-09-10 15:15:00,45.97,46.01,45.96,45.99,11396.0,41.493,41.5291,41.484,41.511,11396.0
2019-09-10 15:20:00,45.99,46.0,45.91,45.93,14400.0,41.511,41.5201,41.4388,41.4569,14400.0
2019-09-10 15:25:00,45.93,45.95,45.91,45.92,12624.0,41.4569,41.4749,41.4388,41.4479,12624.0
2019-09-10 15:30:00,45.93,46.0,45.92,45.97,19672.0,41.4569,41.5201,41.4479,41.493,19672.0
2019-09-10 15:35:00,45.97,46.0,45.96,45.98,18654.0,41.493,41.5201,41.484,41.502,18654.0
2019-09-10 15:40:00,45.99,46.02,45.97,46.01,23330.0,41.511,41.5381,41.493,41.5291,23330.0
2019-09-10 15:45:00,46.01,46.01,45.98,45.98,26758.0,41.5291,41.5291,41.502,41.502,26758.0
2019-09-10 15:50:00,45.98,46.01,45.97,46.0,50350.0,41.502,41.5291,41.493,41.5201,50350.0
2019-09-10 15:55:00,46.01,46.31,46.0,46.31,317078.0,41.5291,41.7999,41.5201,41.7999,317078.0
2019-09-11 09:30:00,46.46,46.52,46.21,46.23,39804.0,41.9353,41.9894,41.7096,41.7277,39804.0
2019-09-11 09:35:00,46.23,46.23,45.92,46.13,25254.0,41.7277,41.7277,41.4479,41.6374,25254.0
2019-09-11 09:40:00,46.13,46.2,45.91,46.06,21244.0,41.6374,41.7006,41.4388,41.5742,21244.0
2019-09-11 09:45:00,46.07,46.33,46.04,46.31,15388.0,41.5833,41.8179,41.5562,41.7999,15388.0
2019-09-11 09:50:00,46.25,46.38,46.23,46.25,10676.0,41.7457,41.8631,41.7277,41.7457,10676.0
2019-09-11 09:55:00,46.22,46.31,46.12,46.21,13832.0,41.7186,41.7999,41.6284,41.7096,13832.0
2019-09-11 10:00:00,46.21,46.44,46.2,46.38,16338.0,41.7096,41.9172,41.7006,41.8631,16338.0
2019-09-11 10:05:00,46.37,46.41,46.3,46.37,30886.0,41.854,41.8901,41.7909,41.854,30886.0
2019-09-11 10:10:00,46.38,46.56,46.26,46.55,33844.0,41.8631,42.0255,41.7547,42.0165,33844.0
2019-09-11 10:15:00,46.54,46.59,46.52,46.59,70550.0,42.0075,42.0526,41.9894,42.0526,70550.0
2019-09-11 10:20:00,46.59,46.7,46.58,46.65,16452.0,42.0526,42.1519,42.0436,42.1068,16452.0
2019-09-11 10:25:00,46.61,46.77,46.57,46.75,59222.0,42.0707,42.2151,42.0346,42.197,59222.0
2019-09-11 10:30:00,46.74,46.96,46.74,46.88,86316.0,42.188,42.3866,42.188,42.3144,86316.0
2019-09-11 10:35:00,46.89,47.03,46.88,46.99,67308.0,42.3234,42.4498,42.3144,42.4137,67308.0
2019-09-11 10:40:00,46.99,46.99,46.93,46.97,19096.0,42.4137,42.4137,42.3595,42.3956,19096.0
2019-09-11 10:45:00,46.96,46.98,46.86,46.96,12722.0,42.3866,42.4046,42.2963,42.3866,12722.0
2019-09-11 10:50:00,46.96,46.97,46.9,46.95,120372.0,42.3866,42.3956,42.3324,42.3775,120372.0
2019-09-11 10:55:00,46.96,47.02,46.94,47.0,14858.0,42.3866,42.4407,42.3685,42.4227,14858.0
2019-09-11 11:00:00,47.0,47.06,46.95,47.02,32316.0,42.4227,42.4768,42.3775,42.4407,32316.0
2019-09-11 11:05:00,47.01,47.13,46.99,47.09,41716.0,42.4317,42.54,42.4137,42.5039,41716.0
2019-09-11 11:10:00,47.09,47.19,47.09,47.16,20540.0,42.5039,42.5942,42.5039,42.5671,20540.0
2019-09-11 11:15:00,47.17,47.24,47.06,47.07,149876.0,42.5761,42.6393,42.4768,42.4859,149876.0
2019-09-11 11:20:00,47.07,47.13,47.02,47.09,18174.0,42.4859,42.54,42.4407,42.5039,18174.0
2019-09-11 11:25:00,47.09,47.11,47.01,47.03,19038.0,42.5039,42.522,42.4317,42.4498,19038.0
2019-09-11 11:30:00,47.04,47.12,47.0,47.02,115868.0,42.4588,42.531,42.4227,42.4407,115868.0
2019-09-11 11:35:00,47.02,47.03,46.93,46.94,39192.0,42.4407,42.4498,42.3595,42.3685,39192.0
2019-09-11 11:40:00,46.94,47.05,46.94,46.99,49438.0,42.3685,42.4678,42.3685,42.4137,49438.0
2019-09-11 11:45:00,47.02,47.09,47.01,47.06,35782.0,42.4407,42.5039,42.4317,42.4768,35782.0
2019-09-11 11:50:00,47.05,47.09,47.0,47.09,20364.0,42.4678,42.5039,42.4227,42.5039,20364.0
2019-09-11 11:55:00,47.08,47.1,47.06,47.08,17090.0,42.4949,42.5129,42.4768,42.4949,17090.0
2019-09-11 12:00:00,47.09,47.16,47.09,47.13,27386.0,42.5039,42.5671,42.5039,42.54,27386.0
2019-09-11 12:05:00,47.13,47.16,47.1,47.1,50296.0,42.54,42.5671,42.5129,42.5129,50296.0
2019-09-11 12:10:00,47.12,47.14,47.09,47.13,12074.0,42.531,42.549,42.5039,42.54,12074.0
2019-09-11 12:15:00,47.13,47.13,47.06,47.1,17144.0,42.54,42.54,42.4768,42.5129,17144.0
2019-09-11 12:20:00,47.11,47.12,47.08,47.09,20334.0,42.522,42.531,42.4949,42.5039,20334.0
2019-09-11 12:25:00,47.1,47.13,47.07,47.13,12674.0,42.5129,42.54,42.4859,42.54,12674.0
2019-09-11 12:30:00,47.12,47.15,47.1,47.14,22288.0,42.531,42.5581,42.5129,42.549,22288.0
2019-09-11 12:35:00,47.15,47.22,47.14,47.22,20126.0,42.5581,42.6213,42.549,42.6213,20126.0
2019-09-11 12:40:00,47.22,47.28,47.22,47.27,26494.0,42.6213,42.6754,42.6213,42.6664,26494.0
2019-09-11 12:45:00,47.27,47.3,47.22,47.22,19608.0,42.6664,42.6935,42.6213,42.6213,19608.0
2019-09-11 12:50:00,47.22,47.26,47.22,47.26,11988.0,42.6213,42.6574,42.6213,42.6574,11988.0
2019-09-11 12:55:00,47.26,47.32,47.21,47.23,19348.0,42.6574,42.7115,42.6122,42.6303,19348.0
2019-09-11 13:00:00,47.23,47.3,47.22,47.29,22486.0,42.6303,42.6935,42.6213,42.6844,22486.0
2019-09-11 13:05:00,47.28,47.31,47.28,47.3,19268.0,42.6754,42.7025,42.6754,42.6935,19268.0
2019-09-11 13:10:00,47.3,47.33,47.29,47.31,55110.0,42.6935,42.7205,42.6844,42.7025,55110.0
2019-09-11 13:15:00,47.31,47.35,47.3,47.34,39840.0,42.7025,42.7386,42.6935,42.7296,39840.0
2019-09-11 13:20:00,47.34,47.38,47.33,47.35,37918.0,42.7296,42.7657,42.7205,42.7386,37918.0
2019-09-11 13:25:00,47.34,47.37,47.29,47.29,40730.0,42.7296,42.7566,42.6844,42.6844,40730.0
2019-09-11 13:30:00,47.29,47.33,47.26,47.32,20416.0,42.6844,42.7205,42.6574,42.7115,20416.0
2019-09-11 13:35:00,47.32,47.37,47.31,47.36,26650.0,42.7115,42.7566,42.7025,42.7476,26650.0
2019-09-11 13:40:00,47.37,47.4,47.21,47.22,154274.0,42.7566,42.7837,42.6122,42.6213,154274.0
2019-09-11 13:45:00,47.23,47.26,47.21,47.22,28014.0,42.6303,42.6574,42.6122,42.6213,28014.0
2019-09-11 13:50:00,47.23,47.24,47.19,47.19,27310.0,42.6303,42.6393,42.5942,42.5942,27310.0
2019-09-11 13:55:00,47.19,47.21,47.13,47.13,27216.0,42.5942,42.6122,42.54,42.54,27216.0
2019-09-11 14:00:00,47.13,47.25,47.13,47.25,25662.0,42.54,42.6483,42.54,42.6483,25662.0
2019-09-11 14:05:00,47.24,47.33,47.24,47.33,21118.0,42.6393,42.7205,42.6393,42.7205,21118.0
2019-09-11 14:10:00,47.33,47.34,47.31,47.32,33672.0,42.7205,42.7296,42.7025,42.7115,33672.0
2019-09-11 14:15:00,47.32,47.34,47.31,47.33,18772.0,42.7115,42.7296,42.7025,42.7205,18772.0
2019-09-11 14:20:00,47.33,47.38,47.32,47.32,21042.0,42.7205,42.7657,42.7115,42.7115,21042.0
2019-09-11 14:25:00,47.32,47.37,47.29,47.35,179572.0,42.7115,42.7566,42.6844,42.7386,179572.0
2019-09-11 14:30:00,47.37,47.41,47.35,47.4,35794.0,42.7566,42.7927,42.7386,42.7837,35794.0
2019-09-11 14:35:00,47.41,47.43,47.41,47.42,16978.0,42.7927,42.8108,42.7927,42.8018,16978.0
2019-09-11 14:40:00,47.43,47.5,47.43,47.49,33504.0,42.8108,42.874,42.8108,42.865,33504.0
2019-09-11 14:45:00,47.49,47.49,47.38,47.4,30700.0,42.865,42.865,42.7657,42.7837,30700.0
2019-09-11 14:50:00,47.4,47.44,47.38,47.4,60030.0,42.7837,42.8198,42.7657,42.7837,60030.0
2019-09-11 14:55:00,47.4,47.44,47.4,47.44,43304.0,42.7837,42.8198,42.7837,42.8198,43304.0
2019-09-11 15:00:00,47.45,47.56,47.45,47.55,79536.0,42.8289,42.9281,42.8289,42.9191,79536.0
2019-09-11 15:05:00,47.55,47.65,47.54,47.63,99044.0,42.9191,43.0094,42.9101,42.9913,99044.0
2019-09-11 15:10:00,47.63,47.66,47.6,47.63,28492.0,42.9913,43.0184,42.9642,42.9913,28492.0
2019-09-11 15:15:00,47.63,47.7,47.63,47.64,59326.0,42.9913,43.0545,42.9913,43.0003,59326.0
2019-09-11 15:20:00,47.65,47.7,47.65,47.66,66834.0,43.0094,43.0545,43.0094,43.0184,66834.0
2019-09-11 15:25:00,47.66,47.69,47.6,47.6,41472.0,43.0184,43.0455,42.9642,42.9642,41472.0
2019-09-11 15:30:00,47.6,47.71,47.6,47.68,128450.0,42.9642,43.0635,42.9642,43.0365,128450.0
2019-09-11 15:35:00,47.68,47.7,47.54,47.59,103770.0,43.0365,43.0545,42.9101,42.9552,103770.0
2019-09-11 15:40:00,47.58,47.6,47.56,47.59,62828.0,42.9462,42.9642,42.9281,42.9552,62828.0
2019-09-11 15:45:00,47.59,47.67,47.56,47.58,187046.0,42.9552,43.0274,42.9281,42.9462,187046.0
2019-09-11 15:50:00,47.59,47.68,47.56,47.67,99990.0,42.9552,43.0365,42.9281,43.0274,99990.0
2019-09-11 15:55:00,47.67,47.72,47.65,47.71,246378.0,43.0274,43.0726,43.0094,43.0635,246378.0
2019-09-12 09:30:00,48.22,48.38,47.91,48.12,222896.0,43.5239,43.6683,43.2441,43.4336,222896.0
2019-09-12 09:35:00,48.13,48.13,47.72,48.04,153474.0,43.4426,43.4426,43.0726,43.3614,153474.0
2019-09-12 09:40:00,48.09,48.18,47.78,47.86,59544.0,43.4065,43.4878,43.1267,43.1989,59544.0
2019-09-12 09:45:00,47.83,47.85,47.54,47.54,90968.0,43.1718,43.1899,42.9101,42.9101,90968.0
2019-09-12 09:50:00,47.55,47.59,47.37,47.57,18644.0,42.9191,42.9552,42.7566,42.9372,18644.0
2019-09-12 09:55:00,47.6,47.8,47.59,47.78,69126.0,42.9642,43.1448,42.9552,43.1267,69126.0
2019-09-12 10:00:00,47.77,47.82,47.72,47.79,66326.0,43.1177,43.1628,43.0726,43.1357,66326.0
2019-09-12 10:05:00,47.8,47.82,47.67,47.67,45462.0,43.1448,43.1628,43.0274,43.0274,45462.0
2019-09-12 10:10:00,47.65,48.15,47.58,47.94,246910.0,43.0094,43.4607,42.9462,43.2711,246910.0
2019-09-12 10:15:00,47.95,48.2,47.95,48.02,87212.0,43.2802,43.5058,43.2802,43.3433,87212.0
2019-09-12 10:20:00,48.04,48.1,47.96,48.0,65290.0,43.3614,43.4155,43.2892,43.3253,65290.0
2019-09-12 10:25:00,47.99,48.05,47.95,47.95,38564.0,43.3163,43.3704,43.2802,43.2802,38564.0
2019-09-12 10:30:00,47.97,47.97,47.78,47.89,96864.0,43.2982,43.2982,43.1267,43.226,96864.0
2019-09-12 10:35:00,47.88,47.92,47.85,47.87,81410.0,43.217,43.2531,43.1899,43.2079,81410.0
2019-09-12 10:40:00,47.87,48.09,47.82,48.08,127414.0,43.2079,43.4065,43.1628,43.3975,127414.0
2019-09-12 10:45:00,48.07,48.09,47.99,48.0,109010.0,43.3885,43.4065,43.3163,43.3253,109010.0
2019-09-12 10:50:00,48.0,48.0,47.45,47.55,88696.0,43.3253,43.3253,42.8289,42.9191,88696.0
2019-09-12 10:55:00,47.55,47.59,47.52,47.59,54082.0,42.9191,42.9552,42.892,42.9552,54082.0
2019-09-12 11:00:00,47.58,47.59,47.42,47.49,65130.0,42.9462,42.9552,42.8018,42.865,65130.0
2019-09-12 11:05:00,47.49,47.49,47.27,47.32,67522.0,42.865,42.865,42.6664,42.7115,67522.0
2019-09-12 11:10:00,47.34,47.42,47.32,47.34,34864.0,42.7296,42.8018,42.7115,42.7296,34864.0
2019-09-12 11:15:00,47.35,47.46,47.35,47.45,32350.0,42.7386,42.8379,42.7386,42.8289,32350.0
2019-09-12 11:20:00,47.46,47.52,47.44,47.48,23270.0,42.8379,42.892,42.8198,42.8559,23270.0
2019-09-12 11:25:00,47.49,47.49,47.38,47.38,56984.0,42.865,42.865,42.7657,42.7657,56984.0
2019-09-12 11:30:00,47.38,47.4,47.29,47.29,52264.0,42.7657,42.7837,42.6844,42.6844,52264.0
2019-09-12 11:35:00,47.26,47.31,47.23,47.24,37194.0,42.6574,42.7025,42.6303,42.6393,37194.0
2019-09-12 11:40:00,47.24,47.4,47.24,47.4,33464.0,42.6393,42.7837,42.6393,42.7837,33464.0
2019-09-12 11:45:00,47.4,47.53,47.4,47.46,19074.0,42.7837,42.9011,42.7837,42.8379,19074.0
2019-09-12 11:50:00,47.46,47.48,47.43,47.43,247268.0,42.8379,42.8559,42.8108,42.8108,247268.0
2019-09-12 11:55:00,47.43,47.51,47.38,47.49,87080.0,42.8108,42.883,42.7657,42.865,87080.0
2019-09-12 12:00:00,47.55,47.62,47.54,47.62,60522.0,42.9191,42.9823,42.9101,42.9823,60522.0
2019-09-12 12:05:00,47.6,47.6,47.52,47.56,14380.0,42.9642,42.9642,42.892,42.9281,14380.0
2019-09-12 12:10:00,47.56,47.59,47.52,47.57,24820.0,42.9281,42.9552,42.892,42.9372,24820.0
2019-09-12 12:15:00,47.56,47.57,47.51,47.51,8066.0,42.9281,42.9372,42.883,42.883,8066.0
2019-09-12 12:20:00,47.52,47.57,47.51,47.54,13924.0,42.892,42.9372,42.883,42.9101,13924.0
2019-09-12 12:25:00,47.54,47.54,47.47,47.49,29236.0,42.9101,42.9101,42.8469,42.865,29236.0
2019-09-12 12:30:00,47.49,47.59,47.49,47.58,13486.0,42.865,42.9552,42.865,42.9462,13486.0
2019-09-12 12:35:00,47.6,47.66,47.56,47.56,23672.0,42.9642,43.0184,42.9281,42.9281,23672.0
2019-09-12 12:40:00,47.55,47.63,47.55,47.63,18554.0,42.9191,42.9913,42.9191,42.9913,18554.0
2019-09-12 12:45:00,47.63,47.63,47.6,47.63,16532.0,42.9913,42.9913,42.9642,42.9913,16532.0
2019-09-12 12:50:00,47.64,47.66,47.61,47.63,29344.0,43.0003,43.0184,42.9733,42.9913,29344.0
2019-09-12 12:55:00,47.64,47.65,47.59,47.63,19582.0,43.0003,43.0094,42.9552,42.9913,19582.0
2019-09-12 13:00:00,47.62,47.74,47.62,47.66,13400.0,42.9823,43.0906,42.9823,43.0184,13400.0
2019-09-12 13:05:00,47.68,47.7,47.63,47.63,16250.0,43.0365,43.0545,42.9913,42.9913,16250.0
2019-09-12 13:10:00,47.63,47.64,47.59,47.63,13756.0,42.9913,43.0003,42.9552,42.9913,13756.0
2019-09-12 13:15:00,47.62,47.63,47.59,47.61,10726.0,42.9823,42.9913,42.9552,42.9733,10726.0
2019-09-12 13:20:00,47.62,47.64,47.6,47.6,16126.0,42.9823,43.0003,42.9642,42.9642,16126.0
2019-09-12 13:25:00,47.61,47.61,47.57,47.6,25156.0,42.9733,42.9733,42.9372,42.9642,25156.0
2019-09-12 13:30:00,47.6,47.63,47.6,47.62,9332.0,42.9642,42.9913,42.9642,42.9823,9332.0
2019-09-12 13:35:00,47.62,47.64,47.57,47.6,42726.0,42.9823,43.0003,42.9372,42.9642,42726.0
2019-09-12 13:40:00,47.62,47.66,47.6,47.66,24888.0,42.9823,43.0184,42.9642,43.0184,24888.0
2019-09-12 13:45:00,47.65,47.67,47.62,47.62,22218.0,43.0094,43.0274,42.9823,42.9823,22218.0
2019-09-12 13:50:00,47.63,47.66,47.6,47.6,24822.0,42.9913,43.0184,42.9642,42.9642,24822.0
2019-09-12 13:55:00,47.6,47.68,47.6,47.65,37594.0,42.9642,43.0365,42.9642,43.0094,37594.0
2019-09-12 14:00:00,47.65,47.67,47.63,47.67,30042.0,43.0094,43.0274,42.9913,43.0274,30042.0
2019-09-12 14:05:00,47.67,47.85,47.67,47.8,22934.0,43.0274,43.1899,43.0274,43.1448,22934.0
2019-09-12 14:10:00,47.8,47.8,47.75,47.76,28004.0,43.1448,43.1448,43.0996,43.1087,28004.0
2019-09-12 14:15:00,47.76,47.82,47.74,47.82,21014.0,43.1087,43.1628,43.0906,43.1628,21014.0
2019-09-12 14:20:00,47.81,47.81,47.71,47.77,19056.0,43.1538,43.1538,43.0635,43.1177,19056.0
2019-09-12 14:25:00,47.74,47.8,47.71,47.79,14378.0,43.0906,43.1448,43.0635,43.1357,14378.0
2019-09-12 14:30:00,47.78,47.86,47.76,47.81,25764.0,43.1267,43.1989,43.1087,43.1538,25764.0
2019-09-12 14:35:00,47.81,47.83,47.8,47.83,16856.0,43.1538,43.1718,43.1448,43.1718,16856.0
2019-09-12 14:40:00,47.83,47.84,47.78,47.83,26146.0,43.1718,43.1809,43.1267,43.1718,26146.0
2019-09-12 14:45:00,47.83,47.86,47.82,47.85,11162.0,43.1718,43.1989,43.1628,43.1899,11162.0
2019-09-12 14:50:00,47.85,47.91,47.83,47.89,22328.0,43.1899,43.2441,43.1718,43.226,22328.0
2019-09-12 14:55:00,47.87,47.87,47.83,47.86,11650.0,43.2079,43.2079,43.1718,43.1989,11650.0
2019-09-12 15:00:00,47.85,47.86,47.8,47.84,19618.0,43.1899,43.1989,43.1448,43.1809,19618.0
2019-09-12 15:05:00,47.84,47.85,47.81,47.81,21004.0,43.1809,43.1899,43.1538,43.1538,21004.0
2019-09-12 15:10:00,47.82,47.82,47.77,47.81,43254.0,43.1628,43.1628,43.1177,43.1538,43254.0
2019-09-12 15:15:00,47.81,47.84,47.77,47.78,40310.0,43.1538,43.1809,43.1177,43.1267,40310.0
2019-09-12 15:20:00,47.79,47.81,47.76,47.78,72672.0,43.1357,43.1538,43.1087,43.1267,72672.0
2019-09-12 15:25:00,47.78,47.78,47.71,47.71,18108.0,43.1267,43.1267,43.0635,43.0635,18108.0
2019-09-12 15:30:00,47.71,47.75,47.69,47.73,43560.0,43.0635,43.0996,43.0455,43.0816,43560.0
2019-09-12 15:35:00,47.73,47.82,47.72,47.81,25414.0,43.0816,43.1628,43.0726,43.1538,25414.0
2019-09-12 15:40:00,47.81,47.81,47.75,47.78,47856.0,43.1538,43.1538,43.0996,43.1267,47856.0
2019-09-12 15:45:00,47.78,47.81,47.76,47.76,42206.0,43.1267,43.1538,43.1087,43.1087,42206.0
2019-09-12 15:50:00,47.75,47.76,47.71,47.74,88122.0,43.0996,43.1087,43.0635,43.0906,88122.0
2019-09-12 15:55:00,47.73,47.8,47.66,47.73,361934.0,43.0816,43.1448,43.0184,43.0816,361934.0
2019-09-13 09:30:00,47.96,47.99,47.67,47.74,52306.0,43.2892,43.3163,43.0274,43.0906,52306.0
2019-09-13 09:35:00,47.69,47.88,47.65,47.78,18876.0,43.0455,43.217,43.0094,43.1267,18876.0
2019-09-13 09:40:00,47.79,47.79,47.49,47.5,16236.0,43.1357,43.1357,42.865,42.874,16236.0
2019-09-13 09:45:00,47.55,47.76,47.49,47.64,84016.0,42.9191,43.1087,42.865,43.0003,84016.0
2019-09-13 09:50:00,47.66,47.8,47.66,47.77,21404.0,43.0184,43.1448,43.0184,43.1177,21404.0
2019-09-13 09:55:00,47.74,47.79,47.68,47.75,10854.0,43.0906,43.1357,43.0365,43.0996,10854.0
2019-09-13 10:00:00,47.75,47.77,47.62,47.64,37576.0,43.0996,43.1177,42.9823,43.0003,37576.0
2019-09-13 10:05:00,47.62,47.7,47.59,47.61,24340.0,42.9823,43.0545,42.9552,42.9733,24340.0
2019-09-13 10:10:00,47.59,47.63,47.5,47.53,22450.0,42.9552,42.9913,42.874,42.9011,22450.0
2019-09-13 10:15:00,47.53,47.68,47.51,47.63,13792.0,42.9011,43.0365,42.883,42.9913,13792.0
2019-09-13 10:20:00,47.63,47.73,47.63,47.71,10532.0,42.9913,43.0816,42.9913,43.0635,10532.0
2019-09-13 10:25:00,47.69,47.77,47.69,47.7,28838.0,43.0455,43.1177,43.0455,43.0545,28838.0
2019-09-13 10:30:00,47.66,47.77,47.63,47.69,11968.0,43.0184,43.1177,42.9913,43.0455,11968.0
2019-09-13 10:35:00,47.67,47.75,47.63,47.73,10736.0,43.0274,43.0996,42.9913,43.0816,10736.0
2019-09-13 10:40:00,47.72,47.77,47.68,47.69,7470.0,43.0726,43.1177,43.0365,43.0455,7470.0
2019-09-13 10:45:00,47.69,47.73,47.67,47.71,24210.0,43.0455,43.0816,43.0274,43.0635,24210.0
2019-09-13 10:50:00,47.72,47.74,47.69,47.7,29824.0,43.0726,43.0906,43.0455,43.0545,29824.0
2019-09-13 10:55:00,47.72,47.73,47.63,47.63,20336.0,43.0726,43.0816,42.9913,42.9913,20336.0
2019-09-13 11:00:00,47.63,47.74,47.63,47.71,23656.0,42.9913,43.0906,42.9913,43.0635,23656.0
2019-09-13 11:05:00,47.72,47.82,47.71,47.76,30916.0,43.0726,43.1628,43.0635,43.1087,30916.0
2019-09-13 11:10:00,47.75,47.77,47.73,47.77,7336.0,43.0996,43.1177,43.0816,43.1177,7336.0
2019-09-13 11:15:00,47.76,47.8,47.73,47.8,17260.0,43.1087,43.1448,43.0816,43.1448,17260.0
2019-09-13 11:20:00,47.77,47.84,47.77,47.82,35264.0,43.1177,43.1809,43.1177,43.1628,35264.0
2019-09-13 11:25:00,47.83,47.84,47.73,47.77,27518.0,43.1718,43.1809,43.0816,43.1177,27518.0
2019-09-13 11:30:00,47.79,47.85,47.79,47.83,13918.0,43.1357,43.1899,43.1357,43.1718,13918.0
2019-09-13 11:35:00,47.85,47.85,47.77,47.8,8954.0,43.1899,43.1899,43.1177,43.1448,8954.0
2019-09-13 11:40:00,47.81,47.83,47.76,47.83,16806.0,43.1538,43.1718,43.1087,43.1718,16806.0
2019-09-13 11:45:00,47.82,47.82,47.77,47.79,15462.0,43.1628,43.1628,43.1177,43.1357,15462.0
2019-09-13 11:50:00,47.79,47.83,47.77,47.79,33272.0,43.1357,43.1718,43.1177,43.1357,33272.0
2019-09-13 11:55:00,47.8,47.8,47.76,47.77,44860.0,43.1448,43.1448,43.1087,43.1177,44860.0
2019-09-13 12:00:00,47.77,47.81,47.74,47.76,42156.0,43.1177,43.1538,43.0906,43.1087,42156.0
2019-09-13 12:05:00,47.77,47.85,47.74,47.84,52426.0,43.1177,43.1899,43.0906,43.1809,52426.0
2019-09-13 12:10:00,47.83,47.84,47.78,47.81,11146.0,43.1718,43.1809,43.1267,43.1538,11146.0
2019-09-13 12:15:00,47.83,47.86,47.83,47.84,27518.0,43.1718,43.1989,43.1718,43.1809,27518.0
2019-09-13 12:20:00,47.84,47.85,47.76,47.78,19808.0,43.1809,43.1899,43.1087,43.1267,19808.0
2019-09-13 12:25:00,47.8,47.85,47.79,47.83,21930.0,43.1448,43.1899,43.1357,43.1718,21930.0
2019-09-13 12:30:00,47.82,47.89,47.82,47.89,14844.0,43.1628,43.226,43.1628,43.226,14844.0
2019-09-13 12:35:00,47.89,47.91,47.85,47.85,17188.0,43.226,43.2441,43.1899,43.1899,17188.0
2019-09-13 12:40:00,47.85,47.85,47.82,47.85,15098.0,43.1899,43.1899,43.1628,43.1899,15098.0
2019-09-13 12:45:00,47.85,47.87,47.83,47.85,12106.0,43.1899,43.2079,43.1718,43.1899,12106.0
2019-09-13 12:50:00,47.84,47.88,47.84,47.86,21652.0,43.1809,43.217,43.1809,43.1989,21652.0
2019-09-13 12:55:00,47.86,47.86,47.8,47.84,35858.0,43.1989,43.1989,43.1448,43.1809,35858.0
2019-09-13 13:00:00,47.84,47.85,47.77,47.78,19810.0,43.1809,43.1899,43.1177,43.1267,19810.0
2019-09-13 13:05:00,47.79,47.81,47.77,47.8,19024.0,43.1357,43.1538,43.1177,43.1448,19024.0
2019-09-13 13:10:00,47.8,47.81,47.76,47.76,33472.0,43.1448,43.1538,43.1087,43.1087,33472.0
2019-09-13 13:15:00,47.75,47.77,47.74,47.77,123104.0,43.0996,43.1177,43.0906,43.1177,123104.0
2019-09-13 13:20:00,47.78,47.88,47.77,47.87,39104.0,43.1267,43.217,43.1177,43.2079,39104.0
2019-09-13 13:25:00,47.85,47.85,47.82,47.83,13216.0,43.1899,43.1899,43.1628,43.1718,13216.0
2019-09-13 13:30:00,47.82,47.84,47.78,47.83,33392.0,43.1628,43.1809,43.1267,43.1718,33392.0
2019-09-13 13:35:00,47.83,47.85,47.75,47.82,12574.0,43.1718,43.1899,43.0996,43.1628,12574.0
2019-09-13 13:40:00,47.82,47.82,47.73,47.74,10994.0,43.1628,43.1628,43.0816,43.0906,10994.0
2019-09-13 13:45:00,47.72,47.79,47.71,47.78,14398.0,43.0726,43.1357,43.0635,43.1267,14398.0
2019-09-13 13:50:00,47.79,47.84,47.79,47.83,9236.0,43.1357,43.1809,43.1357,43.1718,9236.0
2019-09-13 13:55:00,47.84,47.84,47.63,47.63,20760.0,43.1809,43.1809,42.9913,42.9913,20760.0
2019-09-13 14:00:00,47.63,47.64,47.61,47.63,43974.0,42.9913,43.0003,42.9733,42.9913,43974.0
2019-09-13 14:05:00,47.63,47.71,47.6,47.7,35162.0,42.9913,43.0635,42.9642,43.0545,35162.0
2019-09-13 14:10:00,47.71,47.71,47.63,47.63,20716.0,43.0635,43.0635,42.9913,42.9913,20716.0
2019-09-13 14:15:00,47.63,47.68,47.6,47.62,17692.0,42.9913,43.0365,42.9642,42.9823,17692.0
2019-09-13 14:20:00,47.63,47.7,47.62,47.67,17810.0,42.9913,43.0545,42.9823,43.0274,17810.0
2019-09-13 14:25:00,47.67,47.67,47.62,47.66,16734.0,43.0274,43.0274,42.9823,43.0184,16734.0
2019-09-13 14:30:00,47.66,47.68,47.65,47.66,19046.0,43.0184,43.0365,43.0094,43.0184,19046.0
2019-09-13 14:35:00,47.65,47.7,47.63,47.68,17236.0,43.0094,43.0545,42.9913,43.0365,17236.0
2019-09-13 14:40:00,47.67,47.7,47.65,47.67,26386.0,43.0274,43.0545,43.0094,43.0274,26386.0
2019-09-13 14:45:00,47.66,47.66,47.63,47.65,11958.0,43.0184,43.0184,42.9913,43.0094,11958.0
2019-09-13 14:50:00,47.65,47.67,47.6,47.67,16750.0,43.0094,43.0274,42.9642,43.0274,16750.0
2019-09-13 14:55:00,47.66,47.69,47.65,47.66,26422.0,43.0184,43.0455,43.0094,43.0184,26422.0
2019-09-13 15:00:00,47.65,47.66,47.61,47.63,17194.0,43.0094,43.0184,42.9733,42.9913,17194.0
2019-09-13 15:05:00,47.63,47.65,47.57,47.58,25302.0,42.9913,43.0094,42.9372,42.9462,25302.0
2019-09-13 15:10:00,47.57,47.63,47.57,47.6,17504.0,42.9372,42.9913,42.9372,42.9642,17504.0
2019-09-13 15:15:00,47.6,47.6,47.54,47.55,25118.0,42.9642,42.9642,42.9101,42.9191,25118.0
2019-09-13 15:20:00,47.55,47.61,47.52,47.61,24828.0,42.9191,42.9733,42.892,42.9733,24828.0
2019-09-13 15:25:00,47.6,47.62,47.59,47.62,17702.0,42.9642,42.9823,42.9552,42.9823,17702.0
2019-09-13 15:30:00,47.6,47.66,47.6,47.66,13596.0,42.9642,43.0184,42.9642,43.0184,13596.0
2019-09-13 15:35:00,47.66,47.69,47.63,47.63,20570.0,43.0184,43.0455,42.9913,42.9913,20570.0
2019-09-13 15:40:00,47.63,47.65,47.6,47.63,14500.0,42.9913,43.0094,42.9642,42.9913,14500.0
2019-09-13 15:45:00,47.65,47.66,47.61,47.64,16732.0,43.0094,43.0184,42.9733,43.0003,16732.0
2019-09-13 15:50:00,47.65,47.67,47.58,47.58,52624.0,43.0094,43.0274,42.9462,42.9462,52624.0
2019-09-13 15:55:00,47.59,47.67,47.47,47.5,106162.0,42.9552,43.0274,42.8469,42.874,106162.0
2019-09-16 09:30:00,46.91,47.24,46.61,46.91,60900.0,42.3414,42.6393,42.0707,42.3414,60900.0
2019-09-16 09:35:00,46.74,46.84,46.68,46.74,17766.0,42.188,42.2783,42.1338,42.188,17766.0
2019-09-16 09:40:00,46.77,46.91,46.73,46.87,11010.0,42.2151,42.3414,42.179,42.3053,11010.0
2019-09-16 09:45:00,46.88,46.92,46.81,46.9,18606.0,42.3144,42.3505,42.2512,42.3324,18606.0
2019-09-16 09:50:00,46.9,47.15,46.88,47.15,20362.0,42.3324,42.5581,42.3144,42.5581,20362.0
2019-09-16 09:55:00,47.18,47.2,47.1,47.17,14012.0,42.5851,42.6032,42.5129,42.5761,14012.0
2019-09-16 10:00:00,47.19,47.27,47.13,47.27,16990.0,42.5942,42.6664,42.54,42.6664,16990.0
2019-09-16 10:05:00,47.27,47.35,47.26,47.29,19484.0,42.6664,42.7386,42.6574,42.6844,19484.0
2019-09-16 10:10:00,47.31,47.35,47.26,47.3,38544.0,42.7025,42.7386,42.6574,42.6935,38544.0
2019-09-16 10:15:00,47.29,47.35,47.29,47.33,28082.0,42.6844,42.7386,42.6844,42.7205,28082.0
2019-09-16 10:20:00,47.34,47.38,47.32,47.33,28680.0,42.7296,42.7657,42.7115,42.7205,28680.0
2019-09-16 10:25:00,47.34,47.35,47.18,47.18,13422.0,42.7296,42.7386,42.5851,42.5851,13422.0
2019-09-16 10:30:00,47.17,47.19,47.14,47.16,15882.0,42.5761,42.5942,42.549,42.5671,15882.0
2019-09-16 10:35:00,47.17,47.18,47.13,47.17,17670.0,42.5761,42.5851,42.54,42.5761,17670.0
2019-09-16 10:40:00,47.17,47.21,47.14,47.16,15366.0,42.5761,42.6122,42.549,42.5671,15366.0
2019-09-16 10:45:00,47.17,47.19,47.14,47.14,13990.0,42.5761,42.5942,42.549,42.549,13990.0
2019-09-16 10:50:00,47.13,47.18,47.11,47.12,12400.0,42.54,42.5851,42.522,42.531,12400.0
2019-09-16 10:55:00,47.12,47.28,47.11,47.26,17522.0,42.531,42.6754,42.522,42.6574,17522.0
2019-09-16 11:00:00,47.24,47.36,47.24,47.35,14000.0,42.6393,42.7476,42.6393,42.7386,14000.0
2019-09-16 11:05:00,47.38,47.42,47.35,47.41,50664.0,42.7657,42.8018,42.7386,42.7927,50664.0
2019-09-16 11:10:00,47.43,47.49,47.4,47.46,19228.0,42.8108,42.865,42.7837,42.8379,19228.0
2019-09-16 11:15:00,47.46,47.48,47.45,47.47,6460.0,42.8379,42.8559,42.8289,42.8469,6460.0
2019-09-16 11:20:00,47.46,47.49,47.43,47.49,9484.0,42.8379,42.865,42.8108,42.865,9484.0
2019-09-16 11:25:00,47.47,47.5,47.38,47.38,25092.0,42.8469,42.874,42.7657,42.7657,25092.0
2019-09-16 11:30:00,47.38,47.41,47.34,47.35,39622.0,42.7657,42.7927,42.7296,42.7386,39622.0
2019-09-16 11:35:00,47.34,47.38,47.31,47.31,6926.0,42.7296,42.7657,42.7025,42.7025,6926.0
2019-09-16 11:40:00,47.3,47.36,47.29,47.31,7978.0,42.6935,42.7476,42.6844,42.7025,7978.0
2019-09-16 11:45:00,47.32,47.35,47.3,47.31,45628.0,42.7115,42.7386,42.6935,42.7025,45628.0
2019-09-16 11:50:00,47.31,47.33,47.25,47.26,19602.0,42.7025,42.7205,42.6483,42.6574,19602.0
2019-09-16 11:55:00,47.26,47.26,47.11,47.12,10812.0,42.6574,42.6574,42.522,42.531,10812.0
2019-09-16 12:00:00,47.15,47.27,47.14,47.27,10604.0,42.5581,42.6664,42.549,42.6664,10604.0
2019-09-16 12:05:00,47.27,47.3,47.22,47.22,39474.0,42.6664,42.6935,42.6213,42.6213,39474.0
2019-09-16 12:10:00,47.24,47.27,47.18,47.18,24074.0,42.6393,42.6664,42.5851,42.5851,24074.0
2019-09-16 12:15:00,47.19,47.2,47.1,47.13,40160.0,42.5942,42.6032,42.5129,42.54,40160.0
2019-09-16 12:20:00,47.13,47.19,47.1,47.16,31336.0,42.54,42.5942,42.5129,42.5671,31336.0
2019-09-16 12:25:00,47.16,47.19,47.09,47.19,31340.0,42.5671,42.5942,42.5039,42.5942,31340.0
2019-09-16 12:30:00,47.19,47.24,47.17,47.22,6990.0,42.5942,42.6393,42.5761,42.6213,6990.0
2019-09-16 12:35:00,47.24,47.27,47.23,47.27,6000.0,42.6393,42.6664,42.6303,42.6664,6000.0
2019-09-16 12:40:00,47.27,47.3,47.2,47.22,9486.0,42.6664,42.6935,42.6032,42.6213,9486.0
2019-09-16 12:45:00,47.22,47.29,47.19,47.27,4214.0,42.6213,42.6844,42.5942,42.6664,4214.0
2019-09-16 12:50:00,47.29,47.3,47.24,47.29,7264.0,42.6844,42.6935,42.6393,42.6844,7264.0
2019-09-16 12:55:00,47.29,47.3,47.26,47.27,6614.0,42.6844,42.6935,42.6574,42.6664,6614.0
2019-09-16 13:00:00,47.26,47.29,47.24,47.29,5968.0,42.6574,42.6844,42.6393,42.6844,5968.0
2019-09-16 13:05:00,47.31,47.33,47.29,47.32,3400.0,42.7025,42.7205,42.6844,42.7115,3400.0
2019-09-16 13:10:00,47.31,47.31,47.27,47.27,7582.0,42.7025,42.7025,42.6664,42.6664,7582.0
2019-09-16 13:15:00,47.28,47.31,47.27,47.29,4728.0,42.6754,42.7025,42.6664,42.6844,4728.0
2019-09-16 13:20:00,47.3,47.33,47.29,47.29,4000.0,42.6935,42.7205,42.6844,42.6844,4000.0
2019-09-16 13:25:00,47.3,47.33,47.3,47.31,6282.0,42.6935,42.7205,42.6935,42.7025,6282.0
2019-09-16 13:30:00,47.32,47.34,47.31,47.31,7176.0,42.7115,42.7296,42.7025,42.7025,7176.0
2019-09-16 13:35:00,47.31,47.35,47.28,47.28,5930.0,42.7025,42.7386,42.6754,42.6754,5930.0
2019-09-16 13:40:00,47.3,47.33,47.27,47.29,8200.0,42.6935,42.7205,42.6664,42.6844,8200.0
2019-09-16 13:45:00,47.28,47.3,47.27,47.3,5618.0,42.6754,42.6935,42.6664,42.6935,5618.0
2019-09-16 13:50:00,47.29,47.33,47.27,47.32,7030.0,42.6844,42.7205,42.6664,42.7115,7030.0
2019-09-16 13:55:00,47.33,47.35,47.32,47.34,10494.0,42.7205,42.7386,42.7115,42.7296,10494.0
2019-09-16 14:00:00,47.33,47.38,47.33,47.34,14814.0,42.7205,42.7657,42.7205,42.7296,14814.0
2019-09-16 14:05:00,47.32,47.33,47.31,47.31,6002.0,42.7115,42.7205,42.7025,42.7025,6002.0
2019-09-16 14:10:00,47.29,47.33,47.27,47.3,6400.0,42.6844,42.7205,42.6664,42.6935,6400.0
2019-09-16 14:15:00,47.29,47.35,47.28,47.34,8806.0,42.6844,42.7386,42.6754,42.7296,8806.0
2019-09-16 14:20:00,47.35,47.35,47.32,47.33,16916.0,42.7386,42.7386,42.7115,42.7205,16916.0
2019-09-16 14:25:00,47.33,47.38,47.33,47.38,9028.0,42.7205,42.7657,42.7205,42.7657,9028.0
2019-09-16 14:30:00,47.38,47.4,47.34,47.37,12860.0,42.7657,42.7837,42.7296,42.7566,12860.0
2019-09-16 14:35:00,47.37,47.38,47.33,47.34,8266.0,42.7566,42.7657,42.7205,42.7296,8266.0
2019-09-16 14:40:00,47.33,47.37,47.33,47.34,9102.0,42.7205,42.7566,42.7205,42.7296,9102.0
2019-09-16 14:45:00,47.33,47.35,47.33,47.34,8702.0,42.7205,42.7386,42.7205,42.7296,8702.0
2019-09-16 14:50:00,47.35,47.37,47.34,47.35,6298.0,42.7386,42.7566,42.7296,42.7386,6298.0
2019-09-16 14:55:00,47.34,47.38,47.34,47.38,6480.0,42.7296,42.7657,42.7296,42.7657,6480.0
2019-09-16 15:00:00,47.37,47.39,47.33,47.34,8698.0,42.7566,42.7747,42.7205,42.7296,8698.0
2019-09-16 15:05:00,47.35,47.35,47.29,47.29,8234.0,42.7386,42.7386,42.6844,42.6844,8234.0
2019-09-16 15:10:00,47.29,47.38,47.29,47.37,12058.0,42.6844,42.7657,42.6844,42.7566,12058.0
2019-09-16 15:15:00,47.37,47.38,47.35,47.37,7218.0,42.7566,42.7657,42.7386,42.7566,7218.0
2019-09-16 15:20:00,47.37,47.37,47.32,47.35,11228.0,42.7566,42.7566,42.7115,42.7386,11228.0
2019-09-16 15:25:00,47.37,47.38,47.33,47.34,17788.0,42.7566,42.7657,42.7205,42.7296,17788.0
2019-09-16 15:30:00,47.34,47.38,47.33,47.37,9598.0,42.7296,42.7657,42.7205,42.7566,9598.0
2019-09-16 15:35:00,47.38,47.38,47.31,47.32,17964.0,42.7657,42.7657,42.7025,42.7115,17964.0
2019-09-16 15:40:00,47.32,47.32,47.26,47.29,16998.0,42.7115,42.7115,42.6574,42.6844,16998.0
2019-09-16 15:45:00,47.29,47.35,47.29,47.29,33080.0,42.6844,42.7386,42.6844,42.6844,33080.0
2019-09-16 15:50:00,47.3,47.33,47.25,47.31,33790.0,42.6935,42.7205,42.6483,42.7025,33790.0
2019-09-16 15:55:00,47.31,47.32,47.22,47.23,161984.0,42.7025,42.7115,42.6213,42.6303,161984.0
2019-09-17 09:30:00,46.85,46.91,46.77,46.85,45578.0,42.2873,42.3414,42.2151,42.2873,45578.0
2019-09-17 09:35:00,46.89,46.89,46.57,46.63,15310.0,42.3234,42.3234,42.0346,42.0887,15310.0
2019-09-17 09:40:00,46.76,46.91,46.76,46.78,8626.0,42.2061,42.3414,42.2061,42.2241,8626.0
2019-09-17 09:45:00,46.72,46.81,46.66,46.69,31628.0,42.1699,42.2512,42.1158,42.1429,31628.0
2019-09-17 09:50:00,46.67,46.67,46.38,46.41,26354.0,42.1248,42.1248,41.8631,41.8901,26354.0
2019-09-17 09:55:00,46.44,46.5,46.35,46.43,23410.0,41.9172,41.9714,41.836,41.9082,23410.0
2019-09-17 10:00:00,46.44,46.49,46.35,46.39,24882.0,41.9172,41.9623,41.836,41.8721,24882.0
2019-09-17 10:05:00,46.4,46.42,46.34,46.38,25416.0,41.8811,41.8992,41.827,41.8631,25416.0
2019-09-17 10:10:00,46.38,46.55,46.32,46.53,16804.0,41.8631,42.0165,41.8089,41.9985,16804.0
2019-09-17 10:15:00,46.55,46.67,46.52,46.63,11864.0,42.0165,42.1248,41.9894,42.0887,11864.0
2019-09-17 10:20:00,46.63,46.67,46.53,46.56,9420.0,42.0887,42.1248,41.9985,42.0255,9420.0
2019-09-17 10:25:00,46.58,46.69,46.58,46.65,46528.0,42.0436,42.1429,42.0436,42.1068,46528.0
2019-09-17 10:30:00,46.67,46.77,46.67,46.77,10966.0,42.1248,42.2151,42.1248,42.2151,10966.0
2019-09-17 10:35:00,46.77,46.84,46.75,46.8,11000.0,42.2151,42.2783,42.197,42.2422,11000.0
2019-09-17 10:40:00,46.81,46.81,46.74,46.74,8000.0,42.2512,42.2512,42.188,42.188,8000.0
2019-09-17 10:45:00,46.73,46.82,46.73,46.8,10952.0,42.179,42.2602,42.179,42.2422,10952.0
2019-09-17 10:50:00,46.79,46.8,46.74,46.76,5394.0,42.2331,42.2422,42.188,42.2061,5394.0
2019-09-17 10:55:00,46.76,46.81,46.76,46.8,5890.0,42.2061,42.2512,42.2061,42.2422,5890.0
2019-09-17 11:00:00,46.8,46.91,46.8,46.87,10960.0,42.2422,42.3414,42.2422,42.3053,10960.0
2019-09-17 11:05:00,46.88,46.94,46.87,46.88,9072.0,42.3144,42.3685,42.3053,42.3144,9072.0
2019-09-17 11:10:00,46.87,46.88,46.82,46.84,22986.0,42.3053,42.3144,42.2602,42.2783,22986.0
2019-09-17 11:15:00,46.84,46.91,46.82,46.82,7406.0,42.2783,42.3414,42.2602,42.2602,7406.0
2019-09-17 11:20:00,46.83,46.9,46.81,46.9,8244.0,42.2692,42.3324,42.2512,42.3324,8244.0
2019-09-17 11:25:00,46.9,46.91,46.81,46.86,15444.0,42.3324,42.3414,42.2512,42.2963,15444.0
2019-09-17 11:30:00,46.87,46.99,46.86,46.95,21908.0,42.3053,42.4137,42.2963,42.3775,21908.0
2019-09-17 11:35:00,46.97,46.98,46.94,46.96,4982.0,42.3956,42.4046,42.3685,42.3866,4982.0
2019-09-17 11:40:00,46.96,46.96,46.94,46.95,5190.0,42.3866,42.3866,42.3685,42.3775,5190.0
2019-09-17 11:45:00,46.95,46.98,46.92,46.93,5872.0,42.3775,42.4046,42.3505,42.3595,5872.0
2019-09-17 11:50:00,46.9,46.92,46.9,46.92,3762.0,42.3324,42.3505,42.3324,42.3505,3762.0
2019-09-17 11:55:00,46.9,46.94,46.9,46.93,6472.0,42.3324,42.3685,42.3324,42.3595,6472.0
2019-09-17 12:00:00,46.95,46.98,46.95,46.96,7946.0,42.3775,42.4046,42.3775,42.3866,7946.0
2019-09-17 12:05:00,46.97,47.02,46.96,46.97,4268.0,42.3956,42.4407,42.3866,42.3956,4268.0
2019-09-17 12:10:00,46.96,46.97,46.92,46.92,9746.0,42.3866,42.3956,42.3505,42.3505,9746.0
2019-09-17 12:15:00,46.9,46.9,46.85,46.85,9600.0,42.3324,42.3324,42.2873,42.2873,9600.0
2019-09-17 12:20:00,46.84,46.84,46.8,46.82,13678.0,42.2783,42.2783,42.2422,42.2602,13678.0
2019-09-17 12:25:00,46.82,46.87,46.82,46.87,7234.0,42.2602,42.3053,42.2602,42.3053,7234.0
2019-09-17 12:30:00,46.85,46.86,46.83,46.85,5564.0,42.2873,42.2963,42.2692,42.2873,5564.0
2019-09-17 12:35:00,46.85,46.85,46.77,46.79,8130.0,42.2873,42.2873,42.2151,42.2331,8130.0
2019-09-17 12:40:00,46.81,46.85,46.79,46.81,8500.0,42.2512,42.2873,42.2331,42.2512,8500.0
2019-09-17 12:45:00,46.82,46.82,46.79,46.81,5920.0,42.2602,42.2602,42.2331,42.2512,5920.0
2019-09-17 12:50:00,46.83,46.85,46.82,46.83,8536.0,42.2692,42.2873,42.2602,42.2692,8536.0
2019-09-17 12:55:00,46.82,46.84,46.82,46.84,4246.0,42.2602,42.2783,42.2602,42.2783,4246.0
2019-09-17 13:00:00,46.82,46.89,46.82,46.89,8600.0,42.2602,42.3234,42.2602,42.3234,8600.0
2019-09-17 13:05:00,46.91,46.94,46.9,46.94,5000.0,42.3414,42.3685,42.3324,42.3685,5000.0
2019-09-17 13:10:00,46.94,46.95,46.93,46.94,3644.0,42.3685,42.3775,42.3595,42.3685,3644.0
2019-09-17 13:15:00,46.94,47.02,46.94,47.02,13002.0,42.3685,42.4407,42.3685,42.4407,13002.0
2019-09-17 13:20:00,47.02,47.04,47.0,47.0,13806.0,42.4407,42.4588,42.4227,42.4227,13806.0
2019-09-17 13:25:00,47.01,47.01,46.96,46.97,10204.0,42.4317,42.4317,42.3866,42.3956,10204.0
2019-09-17 13:30:00,46.96,46.98,46.95,46.97,11242.0,42.3866,42.4046,42.3775,42.3956,11242.0
2019-09-17 13:35:00,46.96,46.96,46.92,46.92,10290.0,42.3866,42.3866,42.3505,42.3505,10290.0
2019-09-17 13:40:00,46.93,46.96,46.92,46.94,13054.0,42.3595,42.3866,42.3505,42.3685,13054.0
2019-09-17 13:45:00,46.94,46.98,46.93,46.97,23716.0,42.3685,42.4046,42.3595,42.3956,23716.0
2019-09-17 13:50:00,46.98,46.99,46.93,46.94,17296.0,42.4046,42.4137,42.3595,42.3685,17296.0
2019-09-17 13:55:00,46.96,47.02,46.92,46.95,47276.0,42.3866,42.4407,42.3505,42.3775,47276.0
2019-09-17 14:00:00,46.96,47.02,46.95,47.02,18456.0,42.3866,42.4407,42.3775,42.4407,18456.0
2019-09-17 14:05:00,47.02,47.02,46.94,46.95,9994.0,42.4407,42.4407,42.3685,42.3775,9994.0
2019-09-17 14:10:00,46.95,46.97,46.87,46.88,14658.0,42.3775,42.3956,42.3053,42.3144,14658.0
2019-09-17 14:15:00,46.9,46.92,46.88,46.9,23456.0,42.3324,42.3505,42.3144,42.3324,23456.0
2019-09-17 14:20:00,46.9,46.92,46.87,46.91,15170.0,42.3324,42.3505,42.3053,42.3414,15170.0
2019-09-17 14:25:00,46.91,46.91,46.89,46.9,9634.0,42.3414,42.3414,42.3234,42.3324,9634.0
2019-09-17 14:30:00,46.9,46.92,46.89,46.9,13114.0,42.3324,42.3505,42.3234,42.3324,13114.0
2019-09-17 14:35:00,46.91,46.93,46.9,46.9,11250.0,42.3414,42.3595,42.3324,42.3324,11250.0
2019-09-17 14:40:00,46.9,46.96,46.9,46.96,38628.0,42.3324,42.3866,42.3324,42.3866,38628.0
2019-09-17 14:45:00,46.97,46.97,46.93,46.96,13090.0,42.3956,42.3956,42.3595,42.3866,13090.0
2019-09-17 14:50:00,46.97,46.98,46.95,46.96,13412.0,42.3956,42.4046,42.3775,42.3866,13412.0
2019-09-17 14:55:00,46.96,46.97,46.92,46.92,21556.0,42.3866,42.3956,42.3505,42.3505,21556.0
2019-09-17 15:00:00,46.94,46.95,46.91,46.93,11624.0,42.3685,42.3775,42.3414,42.3595,11624.0
2019-09-17 15:05:00,46.93,46.94,46.92,46.93,21192.0,42.3595,42.3685,42.3505,42.3595,21192.0
2019-09-17 15:10:00,46.93,46.94,46.92,46.94,23070.0,42.3595,42.3685,42.3505,42.3685,23070.0
2019-09-17 15:15:00,46.94,46.94,46.91,46.91,16842.0,42.3685,42.3685,42.3414,42.3414,16842.0
2019-09-17 15:20:00,46.91,46.92,46.9,46.9,17898.0,42.3414,42.3505,42.3324,42.3324,17898.0
2019-09-17 15:25:00,46.91,46.94,46.89,46.92,21696.0,42.3414,42.3685,42.3234,42.3505,21696.0
2019-09-17 15:30:00,46.93,46.98,46.91,46.95,58442.0,42.3595,42.4046,42.3414,42.3775,58442.0
2019-09-17 15:35:00,46.95,47.01,46.94,47.0,21814.0,42.3775,42.4317,42.3685,42.4227,21814.0
2019-09-17 15:40:00,47.01,47.06,47.0,47.03,27416.0,42.4317,42.4768,42.4227,42.4498,27416.0
2019-09-17 15:45:00,47.02,47.06,47.0,47.02,67122.0,42.4407,42.4768,42.4227,42.4407,67122.0
2019-09-17 15:50:00,47.02,47.02,46.95,46.95,44892.0,42.4407,42.4407,42.3775,42.3775,44892.0
2019-09-17 15:55:00,46.95,46.96,46.84,46.87,267528.0,42.3775,42.3866,42.2783,42.3053,267528.0
2019-09-18 09:30:00,46.87,46.87,46.46,46.81,24576.0,42.3053,42.3053,41.9353,42.2512,24576.0
2019-09-18 09:35:00,46.74,46.86,46.66,46.84,13860.0,42.188,42.2963,42.1158,42.2783,13860.0
2019-09-18 09:40:00,46.81,46.81,46.63,46.68,18818.0,42.2512,42.2512,42.0887,42.1338,18818.0
2019-09-18 09:45:00,46.68,46.69,46.59,46.62,10000.0,42.1338,42.1429,42.0526,42.0797,10000.0
2019-09-18 09:50:00,46.6,46.83,46.59,46.83,25962.0,42.0616,42.2692,42.0526,42.2692,25962.0
2019-09-18 09:55:00,46.82,46.85,46.81,46.85,10600.0,42.2602,42.2873,42.2512,42.2873,10600.0
2019-09-18 10:00:00,46.85,46.88,46.81,46.81,11700.0,42.2873,42.3144,42.2512,42.2512,11700.0
2019-09-18 10:05:00,46.81,46.86,46.77,46.85,13924.0,42.2512,42.2963,42.2151,42.2873,13924.0
2019-09-18 10:10:00,46.85,46.85,46.79,46.85,27980.0,42.2873,42.2873,42.2331,42.2873,27980.0
2019-09-18 10:15:00,46.83,46.92,46.83,46.89,8016.0,42.2692,42.3505,42.2692,42.3234,8016.0
2019-09-18 10:20:00,46.88,46.88,46.84,46.88,9360.0,42.3144,42.3144,42.2783,42.3144,9360.0
2019-09-18 10:25:00,46.95,46.99,46.93,46.95,8854.0,42.3775,42.4137,42.3595,42.3775,8854.0
2019-09-18 10:30:00,46.96,46.99,46.95,46.97,12716.0,42.3866,42.4137,42.3775,42.3956,12716.0
2019-09-18 10:35:00,46.96,46.96,46.91,46.91,17076.0,42.3866,42.3866,42.3414,42.3414,17076.0
2019-09-18 10:40:00,46.88,46.91,46.85,46.87,7150.0,42.3144,42.3414,42.2873,42.3053,7150.0
2019-09-18 10:45:00,46.88,46.91,46.85,46.85,9000.0,42.3144,42.3414,42.2873,42.2873,9000.0
2019-09-18 10:50:00,46.85,46.91,46.85,46.86,11842.0,42.2873,42.3414,42.2873,42.2963,11842.0
2019-09-18 10:55:00,46.87,46.91,46.85,46.87,10872.0,42.3053,42.3414,42.2873,42.3053,10872.0
2019-09-18 11:00:00,46.88,46.91,46.85,46.87,12554.0,42.3144,42.3414,42.2873,42.3053,12554.0
2019-09-18 11:05:00,46.85,46.9,46.84,46.85,12780.0,42.2873,42.3324,42.2783,42.2873,12780.0
2019-09-18 11:10:00,46.87,46.88,46.81,46.82,4600.0,42.3053,42.3144,42.2512,42.2602,4600.0
2019-09-18 11:15:00,46.82,46.84,46.8,46.8,8524.0,42.2602,42.2783,42.2422,42.2422,8524.0
2019-09-18 11:20:00,46.82,46.83,46.76,46.76,7136.0,42.2602,42.2692,42.2061,42.2061,7136.0
2019-09-18 11:25:00,46.76,46.8,46.76,46.77,5400.0,42.2061,42.2422,42.2061,42.2151,5400.0
2019-09-18 11:30:00,46.8,46.8,46.74,46.75,5000.0,42.2422,42.2422,42.188,42.197,5000.0
2019-09-18 11:35:00,46.77,46.77,46.74,46.74,11356.0,42.2151,42.2151,42.188,42.188,11356.0
2019-09-18 11:40:00,46.77,46.8,46.76,46.8,4028.0,42.2151,42.2422,42.2061,42.2422,4028.0
2019-09-18 11:45:00,46.82,46.82,46.77,46.77,8154.0,42.2602,42.2602,42.2151,42.2151,8154.0
2019-09-18 11:50:00,46.77,46.8,46.77,46.79,5774.0,42.2151,42.2422,42.2151,42.2331,5774.0
2019-09-18 11:55:00,46.78,46.84,46.77,46.81,10178.0,42.2241,42.2783,42.2151,42.2512,10178.0
2019-09-18 12:00:00,46.8,46.82,46.8,46.82,5782.0,42.2422,42.2602,42.2422,42.2602,5782.0
2019-09-18 12:05:00,46.82,46.85,46.82,46.84,2882.0,42.2602,42.2873,42.2602,42.2783,2882.0
2019-09-18 12:10:00,46.84,46.84,46.8,46.81,4440.0,42.2783,42.2783,42.2422,42.2512,4440.0
2019-09-18 12:15:00,46.82,46.84,46.82,46.84,2600.0,42.2602,42.2783,42.2602,42.2783,2600.0
2019-09-18 12:20:00,46.85,46.86,46.83,46.83,5598.0,42.2873,42.2963,42.2692,42.2692,5598.0
2019-09-18 12:25:00,46.84,46.87,46.83,46.86,4020.0,42.2783,42.3053,42.2692,42.2963,4020.0
2019-09-18 12:30:00,46.86,46.88,46.86,46.86,5640.0,42.2963,42.3144,42.2963,42.2963,5640.0
2019-09-18 12:35:00,46.88,46.88,46.87,46.87,5572.0,42.3144,42.3144,42.3053,42.3053,5572.0
2019-09-18 12:40:00,46.88,46.88,46.83,46.83,12642.0,42.3144,42.3144,42.2692,42.2692,12642.0
2019-09-18 12:45:00,46.84,46.88,46.84,46.87,15772.0,42.2783,42.3144,42.2783,42.3053,15772.0
2019-09-18 12:50:00,46.88,46.88,46.84,46.84,4600.0,42.3144,42.3144,42.2783,42.2783,4600.0
2019-09-18 12:55:00,46.84,46.85,46.8,46.8,5400.0,42.2783,42.2873,42.2422,42.2422,5400.0
2019-09-18 13:00:00,46.8,46.81,46.77,46.79,3700.0,42.2422,42.2512,42.2151,42.2331,3700.0
2019-09-18 13:05:00,46.78,46.79,46.77,46.77,3200.0,42.2241,42.2331,42.2151,42.2151,3200.0
2019-09-18 13:10:00,46.77,46.79,46.71,46.71,16250.0,42.2151,42.2331,42.1609,42.1609,16250.0
2019-09-18 13:15:00,46.72,46.74,46.69,46.7,11054.0,42.1699,42.188,42.1429,42.1519,11054.0
2019-09-18 13:20:00,46.7,46.72,46.7,46.72,1800.0,42.1519,42.1699,42.1519,42.1699,1800.0
2019-09-18 13:25:00,46.68,46.69,46.6,46.62,10056.0,42.1338,42.1429,42.0616,42.0797,10056.0
2019-09-18 13:30:00,46.6,46.62,46.6,46.62,3598.0,42.0616,42.0797,42.0616,42.0797,3598.0
2019-09-18 13:35:00,46.62,46.62,46.56,46.6,49200.0,42.0797,42.0797,42.0255,42.0616,49200.0
2019-09-18 13:40:00,46.61,46.62,46.58,46.58,8490.0,42.0707,42.0797,42.0436,42.0436,8490.0
2019-09-18 13:45:00,46.6,46.6,46.57,46.57,3996.0,42.0616,42.0616,42.0346,42.0346,3996.0
2019-09-18 13:50:00,46.58,46.62,46.57,46.62,7074.0,42.0436,42.0797,42.0346,42.0797,7074.0
2019-09-18 13:55:00,46.63,46.63,46.55,46.63,18626.0,42.0887,42.0887,42.0165,42.0887,18626.0
2019-09-18 14:00:00,46.61,46.67,46.37,46.52,21640.0,42.0707,42.1248,41.854,41.9894,21640.0
2019-09-18 14:05:00,46.57,46.66,46.49,46.54,15784.0,42.0346,42.1158,41.9623,42.0075,15784.0
2019-09-18 14:10:00,46.49,46.49,46.22,46.24,16462.0,41.9623,41.9623,41.7186,41.7367,16462.0
2019-09-18 14:15:00,46.22,46.34,46.19,46.25,12822.0,41.7186,41.827,41.6916,41.7457,12822.0
2019-09-18 14:20:00,46.22,46.32,46.18,46.25,7208.0,41.7186,41.8089,41.6825,41.7457,7208.0
2019-09-18 14:25:00,46.23,46.24,46.16,46.18,6906.0,41.7277,41.7367,41.6645,41.6825,6906.0
2019-09-18 14:30:00,46.2,46.23,46.12,46.21,11304.0,41.7006,41.7277,41.6284,41.7096,11304.0
2019-09-18 14:35:00,46.23,46.23,46.1,46.13,13316.0,41.7277,41.7277,41.6103,41.6374,13316.0
2019-09-18 14:40:00,46.19,46.27,46.17,46.22,9786.0,41.6916,41.7638,41.6735,41.7186,9786.0
2019-09-18 14:45:00,46.23,46.23,46.13,46.23,19468.0,41.7277,41.7277,41.6374,41.7277,19468.0
2019-09-18 14:50:00,46.23,46.42,46.23,46.37,8570.0,41.7277,41.8992,41.7277,41.854,8570.0
2019-09-18 14:55:00,46.41,46.41,46.29,46.33,9792.0,41.8901,41.8901,41.7818,41.8179,9792.0
2019-09-18 15:00:00,46.32,46.36,46.26,46.3,10514.0,41.8089,41.845,41.7547,41.7909,10514.0
2019-09-18 15:05:00,46.29,46.43,46.29,46.4,8600.0,41.7818,41.9082,41.7818,41.8811,8600.0
2019-09-18 15:10:00,46.41,46.46,46.41,46.43,8878.0,41.8901,41.9353,41.8901,41.9082,8878.0
2019-09-18 15:15:00,46.43,46.51,46.42,46.49,10930.0,41.9082,41.9804,41.8992,41.9623,10930.0
2019-09-18 15:20:00,46.49,46.51,46.47,46.48,11006.0,41.9623,41.9804,41.9443,41.9533,11006.0
2019-09-18 15:25:00,46.49,46.55,46.48,46.55,11564.0,41.9623,42.0165,41.9533,42.0165,11564.0
2019-09-18 15:30:00,46.56,46.69,46.55,46.68,22734.0,42.0255,42.1429,42.0165,42.1338,22734.0
2019-09-18 15:35:00,46.67,46.74,46.65,46.67,21344.0,42.1248,42.188,42.1068,42.1248,21344.0
2019-09-18 15:40:00,46.66,46.77,46.66,46.72,34762.0,42.1158,42.2151,42.1158,42.1699,34762.0
2019-09-18 15:45:00,46.73,46.76,46.69,46.72,54704.0,42.179,42.2061,42.1429,42.1699,54704.0
2019-09-18 15:50:00,46.73,46.73,46.67,46.71,28808.0,42.179,42.179,42.1248,42.1609,28808.0
2019-09-18 15:55:00,46.71,46.82,46.71,46.79,58188.0,42.1609,42.2602,42.1609,42.2331,58188.0
2019-09-19 09:30:00,46.84,47.0,46.52,46.9,56142.0,42.2783,42.4227,41.9894,42.3324,56142.0
2019-09-19 09:35:00,46.88,46.88,46.7,46.7,53854.0,42.3144,42.3144,42.1519,42.1519,53854.0
2019-09-19 09:40:00,46.68,46.79,46.63,46.68,33690.0,42.1338,42.2331,42.0887,42.1338,33690.0
2019-09-19 09:45:00,46.7,46.7,46.57,46.57,15470.0,42.1519,42.1519,42.0346,42.0346,15470.0
2019-09-19 09:50:00,46.58,46.59,46.5,46.59,25420.0,42.0436,42.0526,41.9714,42.0526,25420.0
2019-09-19 09:55:00,46.58,46.73,46.57,46.71,19602.0,42.0436,42.179,42.0346,42.1609,19602.0
2019-09-19 10:00:00,46.7,46.76,46.69,46.76,6902.0,42.1519,42.2061,42.1429,42.2061,6902.0
2019-09-19 10:05:00,46.74,46.77,46.72,46.75,10668.0,42.188,42.2151,42.1699,42.197,10668.0
2019-09-19 10:10:00,46.74,46.77,46.64,46.69,11040.0,42.188,42.2151,42.0977,42.1429,11040.0
2019-09-19 10:15:00,46.73,46.75,46.69,46.73,8286.0,42.179,42.197,42.1429,42.179,8286.0
2019-09-19 10:20:00,46.73,46.74,46.71,46.72,26216.0,42.179,42.188,42.1609,42.1699,26216.0
2019-09-19 10:25:00,46.72,46.75,46.69,46.7,8834.0,42.1699,42.197,42.1429,42.1519,8834.0
2019-09-19 10:30:00,46.71,46.77,46.71,46.76,40096.0,42.1609,42.2151,42.1609,42.2061,40096.0
2019-09-19 10:35:00,46.74,46.88,46.72,46.87,51674.0,42.188,42.3144,42.1699,42.3053,51674.0
2019-09-19 10:40:00,46.87,46.88,46.8,46.81,12024.0,42.3053,42.3144,42.2422,42.2512,12024.0
2019-09-19 10:45:00,46.82,46.95,46.82,46.9,14872.0,42.2602,42.3775,42.2602,42.3324,14872.0
2019-09-19 10:50:00,46.89,46.92,46.88,46.91,8352.0,42.3234,42.3505,42.3144,42.3414,8352.0
2019-09-19 10:55:00,46.9,46.91,46.81,46.83,13400.0,42.3324,42.3414,42.2512,42.2692,13400.0
2019-09-19 11:00:00,46.82,46.83,46.79,46.8,16012.0,42.2602,42.2692,42.2331,42.2422,16012.0
2019-09-19 11:05:00,46.81,46.84,46.77,46.84,19336.0,42.2512,42.2783,42.2151,42.2783,19336.0
2019-09-19 11:10:00,46.85,46.85,46.8,46.84,15304.0,42.2873,42.2873,42.2422,42.2783,15304.0
2019-09-19 11:15:00,46.84,46.95,46.79,46.95,14112.0,42.2783,42.3775,42.2331,42.3775,14112.0
2019-09-19 11:20:00,46.95,46.96,46.93,46.95,12688.0,42.3775,42.3866,42.3595,42.3775,12688.0
2019-09-19 11:25:00,46.93,46.94,46.9,46.92,16520.0,42.3595,42.3685,42.3324,42.3505,16520.0
2019-09-19 11:30:00,46.92,46.93,46.89,46.93,13006.0,42.3505,42.3595,42.3234,42.3595,13006.0
2019-09-19 11:35:00,46.93,46.95,46.9,46.93,11690.0,42.3595,42.3775,42.3324,42.3595,11690.0
2019-09-19 11:40:00,46.94,46.95,46.89,46.9,25912.0,42.3685,42.3775,42.3234,42.3324,25912.0
2019-09-19 11:45:00,46.9,46.94,46.9,46.94,19724.0,42.3324,42.3685,42.3324,42.3685,19724.0
2019-09-19 11:50:00,46.93,46.94,46.87,46.87,30412.0,42.3595,42.3685,42.3053,42.3053,30412.0
2019-09-19 11:55:00,46.87,46.9,46.87,46.88,18718.0,42.3053,42.3324,42.3053,42.3144,18718.0
2019-09-19 12:00:00,46.88,46.92,46.88,46.9,17138.0,42.3144,42.3505,42.3144,42.3324,17138.0
2019-09-19 12:05:00,46.9,46.92,46.85,46.86,20486.0,42.3324,42.3505,42.2873,42.2963,20486.0
2019-09-19 12:10:00,46.86,46.88,46.84,46.88,7856.0,42.2963,42.3144,42.2783,42.3144,7856.0
2019-09-19 12:15:00,46.88,46.9,46.84,46.84,18294.0,42.3144,42.3324,42.2783,42.2783,18294.0
2019-09-19 12:20:00,46.84,46.84,46.76,46.79,10840.0,42.2783,42.2783,42.2061,42.2331,10840.0
2019-09-19 12:25:00,46.77,46.77,46.63,46.65,14866.0,42.2151,42.2151,42.0887,42.1068,14866.0
2019-09-19 12:30:00,46.65,46.67,46.65,46.67,4708.0,42.1068,42.1248,42.1068,42.1248,4708.0
2019-09-19 12:35:00,46.67,46.75,46.63,46.74,13178.0,42.1248,42.197,42.0887,42.188,13178.0
2019-09-19 12:40:00,46.74,46.77,46.73,46.77,14216.0,42.188,42.2151,42.179,42.2151,14216.0
2019-09-19 12:45:00,46.77,46.8,46.76,46.77,20062.0,42.2151,42.2422,42.2061,42.2151,20062.0
2019-09-19 12:50:00,46.76,46.76,46.65,46.67,7754.0,42.2061,42.2061,42.1068,42.1248,7754.0
2019-09-19 12:55:00,46.66,46.7,46.63,46.69,7054.0,42.1158,42.1519,42.0887,42.1429,7054.0
2019-09-19 13:00:00,46.7,46.71,46.66,46.7,11920.0,42.1519,42.1609,42.1158,42.1519,11920.0
2019-09-19 13:05:00,46.71,46.72,46.58,46.6,16450.0,42.1609,42.1699,42.0436,42.0616,16450.0
2019-09-19 13:10:00,46.61,46.63,46.6,46.63,11594.0,42.0707,42.0887,42.0616,42.0887,11594.0
2019-09-19 13:15:00,46.64,46.66,46.61,46.66,13152.0,42.0977,42.1158,42.0707,42.1158,13152.0
2019-09-19 13:20:00,46.65,46.66,46.63,46.66,6144.0,42.1068,42.1158,42.0887,42.1158,6144.0
2019-09-19 13:25:00,46.66,46.67,46.63,46.64,11766.0,42.1158,42.1248,42.0887,42.0977,11766.0
2019-09-19 13:30:00,46.63,46.65,46.46,46.57,21770.0,42.0887,42.1068,41.9353,42.0346,21770.0
2019-09-19 13:35:00,46.56,46.58,46.54,46.55,4934.0,42.0255,42.0436,42.0075,42.0165,4934.0
2019-09-19 13:40:00,46.55,46.55,46.44,46.52,8756.0,42.0165,42.0165,41.9172,41.9894,8756.0
2019-09-19 13:45:00,46.5,46.55,46.5,46.55,5916.0,41.9714,42.0165,41.9714,42.0165,5916.0
2019-09-19 13:50:00,46.52,46.56,46.51,46.55,10354.0,41.9894,42.0255,41.9804,42.0165,10354.0
2019-09-19 13:55:00,46.54,46.55,46.52,46.54,13096.0,42.0075,42.0165,41.9894,42.0075,13096.0
2019-09-19 14:00:00,46.55,46.59,46.55,46.55,11240.0,42.0165,42.0526,42.0165,42.0165,11240.0
2019-09-19 14:05:00,46.55,46.57,46.54,46.56,9326.0,42.0165,42.0346,42.0075,42.0255,9326.0
2019-09-19 14:10:00,46.56,46.57,46.53,46.54,7460.0,42.0255,42.0346,41.9985,42.0075,7460.0
2019-09-19 14:15:00,46.54,46.55,46.52,46.52,7022.0,42.0075,42.0165,41.9894,41.9894,7022.0
2019-09-19 14:20:00,46.54,46.55,46.49,46.51,9030.0,42.0075,42.0165,41.9623,41.9804,9030.0
2019-09-19 14:25:00,46.51,46.51,46.48,46.48,11872.0,41.9804,41.9804,41.9533,41.9533,11872.0
2019-09-19 14:30:00,46.48,46.48,46.41,46.44,9192.0,41.9533,41.9533,41.8901,41.9172,9192.0
2019-09-19 14:35:00,46.45,46.45,46.4,46.43,7600.0,41.9262,41.9262,41.8811,41.9082,7600.0
2019-09-19 14:40:00,46.44,46.48,46.44,46.45,10002.0,41.9172,41.9533,41.9172,41.9262,10002.0
2019-09-19 14:45:00,46.44,46.44,46.38,46.42,9776.0,41.9172,41.9172,41.8631,41.8992,9776.0
2019-09-19 14:50:00,46.42,46.48,46.42,46.45,9510.0,41.8992,41.9533,41.8992,41.9262,9510.0
2019-09-19 14:55:00,46.45,46.46,46.43,46.45,10634.0,41.9262,41.9353,41.9082,41.9262,10634.0
2019-09-19 15:00:00,46.44,46.44,46.38,46.4,15970.0,41.9172,41.9172,41.8631,41.8811,15970.0
2019-09-19 15:05:00,46.41,46.43,46.38,46.43,11124.0,41.8901,41.9082,41.8631,41.9082,11124.0
2019-09-19 15:10:00,46.43,46.44,46.39,46.4,6442.0,41.9082,41.9172,41.8721,41.8811,6442.0
2019-09-19 15:15:00,46.4,46.42,46.35,46.35,9268.0,41.8811,41.8992,41.836,41.836,9268.0
2019-09-19 15:20:00,46.36,46.37,46.35,46.37,19242.0,41.845,41.854,41.836,41.854,19242.0
2019-09-19 15:25:00,46.37,46.4,46.33,46.34,15170.0,41.854,41.8811,41.8179,41.827,15170.0
2019-09-19 15:30:00,46.33,46.35,46.26,46.26,27922.0,41.8179,41.836,41.7547,41.7547,27922.0
2019-09-19 15:35:00,46.26,46.29,46.19,46.28,31316.0,41.7547,41.7818,41.6916,41.7728,31316.0
2019-09-19 15:40:00,46.29,46.33,46.27,46.32,22544.0,41.7818,41.8179,41.7638,41.8089,22544.0
2019-09-19 15:45:00,46.32,46.34,46.27,46.27,23038.0,41.8089,41.827,41.7638,41.7638,23038.0
2019-09-19 15:50:00,46.27,46.28,46.21,46.26,42852.0,41.7638,41.7728,41.7096,41.7547,42852.0
2019-09-19 15:55:00,46.27,46.31,46.18,46.24,204058.0,41.7638,41.7999,41.6825,41.7367,204058.0
2019-09-20 09:30:00,46.22,46.38,46.02,46.13,616622.0,41.7186,41.8631,41.5381,41.6374,616622.0
2019-09-20 09:35:00,46.13,46.34,46.04,46.31,24328.0,41.6374,41.827,41.5562,41.7999,24328.0
2019-09-20 09:40:00,46.3,46.42,46.27,46.34,8844.0,41.7909,41.8992,41.7638,41.827,8844.0
2019-09-20 09:45:00,46.37,46.37,46.17,46.17,5400.0,41.854,41.854,41.6735,41.6735,5400.0
2019-09-20 09:50:00,46.22,46.35,46.21,46.3,4748.0,41.7186,41.836,41.7096,41.7909,4748.0
2019-09-20 09:55:00,46.32,46.34,46.27,46.33,9810.0,41.8089,41.827,41.7638,41.8179,9810.0
2019-09-20 10:00:00,46.32,46.49,46.32,46.49,19422.0,41.8089,41.9623,41.8089,41.9623,19422.0
2019-09-20 10:05:00,46.49,46.51,46.45,46.49,32244.0,41.9623,41.9804,41.9262,41.9623,32244.0
2019-09-20 10:10:00,46.49,46.49,46.35,46.38,10000.0,41.9623,41.9623,41.836,41.8631,10000.0
2019-09-20 10:15:00,46.37,46.41,46.34,46.41,6374.0,41.854,41.8901,41.827,41.8901,6374.0
2019-09-20 10:20:00,46.38,46.47,46.38,46.41,8180.0,41.8631,41.9443,41.8631,41.8901,8180.0
2019-09-20 10:25:00,46.49,46.59,46.49,46.56,36250.0,41.9623,42.0526,41.9623,42.0255,36250.0
2019-09-20 10:30:00,46.56,46.59,46.56,46.56,8814.0,42.0255,42.0526,42.0255,42.0255,8814.0
2019-09-20 10:35:00,46.57,46.63,46.46,46.46,10234.0,42.0346,42.0887,41.9353,41.9353,10234.0
2019-09-20 10:40:00,46.47,46.48,46.42,46.42,12196.0,41.9443,41.9533,41.8992,41.8992,12196.0
2019-09-20 10:45:00,46.4,46.43,46.32,46.32,9598.0,41.8811,41.9082,41.8089,41.8089,9598.0
2019-09-20 10:50:00,46.35,46.35,46.32,46.34,5600.0,41.836,41.836,41.8089,41.827,5600.0
2019-09-20 10:55:00,46.35,46.35,46.31,46.31,5150.0,41.836,41.836,41.7999,41.7999,5150.0
2019-09-20 11:00:00,46.31,46.36,46.29,46.36,5400.0,41.7999,41.845,41.7818,41.845,5400.0
2019-09-20 11:05:00,46.35,46.37,46.31,46.33,4868.0,41.836,41.854,41.7999,41.8179,4868.0
2019-09-20 11:10:00,46.31,46.35,46.31,46.33,3600.0,41.7999,41.836,41.7999,41.8179,3600.0
2019-09-20 11:15:00,46.33,46.35,46.26,46.29,10026.0,41.8179,41.836,41.7547,41.7818,10026.0
2019-09-20 11:20:00,46.31,46.33,46.28,46.32,5742.0,41.7999,41.8179,41.7728,41.8089,5742.0
2019-09-20 11:25:00,46.32,46.33,46.24,46.26,8328.0,41.8089,41.8179,41.7367,41.7547,8328.0
2019-09-20 11:30:00,46.24,46.29,46.24,46.28,4300.0,41.7367,41.7818,41.7367,41.7728,4300.0
2019-09-20 11:35:00,46.29,46.29,46.2,46.21,6200.0,41.7818,41.7818,41.7006,41.7096,6200.0
2019-09-20 11:40:00,46.21,46.24,46.14,46.18,7452.0,41.7096,41.7367,41.6464,41.6825,7452.0
2019-09-20 11:45:00,46.18,46.18,46.16,46.17,3326.0,41.6825,41.6825,41.6645,41.6735,3326.0
2019-09-20 11:50:00,46.17,46.19,46.13,46.19,6400.0,41.6735,41.6916,41.6374,41.6916,6400.0
2019-09-20 11:55:00,46.19,46.23,46.19,46.21,6600.0,41.6916,41.7277,41.6916,41.7096,6600.0
2019-09-20 12:00:00,46.22,46.24,46.18,46.18,8700.0,41.7186,41.7367,41.6825,41.6825,8700.0
2019-09-20 12:05:00,46.18,46.23,46.17,46.22,11500.0,41.6825,41.7277,41.6735,41.7186,11500.0
2019-09-20 12:10:00,46.23,46.29,46.22,46.29,4300.0,41.7277,41.7818,41.7186,41.7818,4300.0
2019-09-20 12:15:00,46.3,46.32,46.27,46.29,7732.0,41.7909,41.8089,41.7638,41.7818,7732.0
2019-09-20 12:20:00,46.29,46.33,46.29,46.3,4912.0,41.7818,41.8179,41.7818,41.7909,4912.0
2019-09-20 12:25:00,46.29,46.29,46.26,46.27,5868.0,41.7818,41.7818,41.7547,41.7638,5868.0
2019-09-20 12:30:00,46.28,46.28,46.19,46.21,5248.0,41.7728,41.7728,41.6916,41.7096,5248.0
2019-09-20 12:35:00,46.21,46.21,46.16,46.2,9728.0,41.7096,41.7096,41.6645,41.7006,9728.0
2019-09-20 12:40:00,46.18,46.21,46.18,46.2,3790.0,41.6825,41.7096,41.6825,41.7006,3790.0
2019-09-20 12:45:00,46.2,46.22,46.19,46.2,13278.0,41.7006,41.7186,41.6916,41.7006,13278.0
2019-09-20 12:50:00,46.22,46.24,46.22,46.24,3308.0,41.7186,41.7367,41.7186,41.7367,3308.0
2019-09-20 12:55:00,46.24,46.24,46.23,46.23,3996.0,41.7367,41.7367,41.7277,41.7277,3996.0
2019-09-20 13:00:00,46.24,46.26,46.23,46.24,3914.0,41.7367,41.7547,41.7277,41.7367,3914.0
2019-09-20 13:05:00,46.26,46.26,46.23,46.23,6716.0,41.7547,41.7547,41.7277,41.7277,6716.0
2019-09-20 13:10:00,46.23,46.23,45.47,45.56,71070.0,41.7277,41.7277,41.0417,41.1229,71070.0
2019-09-20 13:15:00,45.43,45.82,45.41,45.79,33568.0,41.0056,41.3576,40.9875,41.3305,33568.0
2019-09-20 13:20:00,45.77,45.77,45.65,45.76,47476.0,41.3125,41.3125,41.2042,41.3034,47476.0
2019-09-20 13:25:00,45.76,45.83,45.69,45.76,12924.0,41.3034,41.3666,41.2403,41.3034,12924.0
2019-09-20 13:30:00,45.7,45.71,45.65,45.71,4994.0,41.2493,41.2583,41.2042,41.2583,4994.0
2019-09-20 13:35:00,45.69,45.73,45.6,45.6,55364.0,41.2403,41.2764,41.159,41.159,55364.0
2019-09-20 13:40:00,45.58,45.59,45.5,45.52,20742.0,41.141,41.15,41.0688,41.0868,20742.0
2019-09-20 13:45:00,45.54,45.58,45.44,45.45,12402.0,41.1049,41.141,41.0146,41.0236,12402.0
2019-09-20 13:50:00,45.44,45.49,45.41,45.42,44256.0,41.0146,41.0597,40.9875,40.9966,44256.0
2019-09-20 13:55:00,45.42,45.6,45.42,45.54,23986.0,40.9966,41.159,40.9966,41.1049,23986.0
2019-09-20 14:00:00,45.57,45.62,45.49,45.51,24556.0,41.1319,41.1771,41.0597,41.0778,24556.0
2019-09-20 14:05:00,45.49,45.57,45.47,45.49,15262.0,41.0597,41.1319,41.0417,41.0597,15262.0
2019-09-20 14:10:00,45.48,45.49,45.41,45.41,7804.0,41.0507,41.0597,40.9875,40.9875,7804.0
2019-09-20 14:15:00,45.41,45.47,45.4,45.47,19964.0,40.9875,41.0417,40.9785,41.0417,19964.0
2019-09-20 14:20:00,45.47,45.54,45.47,45.49,19120.0,41.0417,41.1049,41.0417,41.0597,19120.0
2019-09-20 14:25:00,45.49,45.49,45.43,45.47,12184.0,41.0597,41.0597,41.0056,41.0417,12184.0
2019-09-20 14:30:00,45.47,45.55,45.47,45.52,11600.0,41.0417,41.1139,41.0417,41.0868,11600.0
2019-09-20 14:35:00,45.54,45.6,45.54,45.59,13462.0,41.1049,41.159,41.1049,41.15,13462.0
2019-09-20 14:40:00,45.6,45.6,45.49,45.49,16086.0,41.159,41.159,41.0597,41.0597,16086.0
2019-09-20 14:45:00,45.52,45.52,45.49,45.49,11544.0,41.0868,41.0868,41.0597,41.0597,11544.0
2019-09-20 14:50:00,45.49,45.49,45.44,45.46,19330.0,41.0597,41.0597,41.0146,41.0327,19330.0
2019-09-20 14:55:00,45.46,45.49,45.41,45.44,27542.0,41.0327,41.0597,40.9875,41.0146,27542.0
2019-09-20 15:00:00,45.43,45.46,45.41,45.46,10926.0,41.0056,41.0327,40.9875,41.0327,10926.0
2019-09-20 15:05:00,45.47,45.51,45.47,45.49,14800.0,41.0417,41.0778,41.0417,41.0597,14800.0
2019-09-20 15:10:00,45.49,45.51,45.44,45.5,8400.0,41.0597,41.0778,41.0146,41.0688,8400.0
2019-09-20 15:15:00,45.5,45.55,45.49,45.53,11778.0,41.0688,41.1139,41.0597,41.0958,11778.0
2019-09-20 15:20:00,45.52,45.52,45.48,45.5,12652.0,41.0868,41.0868,41.0507,41.0688,12652.0
2019-09-20 15:25:00,45.5,45.51,45.43,45.44,15066.0,41.0688,41.0778,41.0056,41.0146,15066.0
2019-09-20 15:30:00,45.44,45.44,45.37,45.39,22040.0,41.0146,41.0146,40.9514,40.9695,22040.0
2019-09-20 15:35:00,45.38,45.44,45.38,45.41,14360.0,40.9605,41.0146,40.9605,40.9875,14360.0
2019-09-20 15:40:00,45.42,45.45,45.4,45.41,19210.0,40.9966,41.0236,40.9785,40.9875,19210.0
2019-09-20 15:45:00,45.41,45.41,45.3,45.3,94830.0,40.9875,40.9875,40.8882,40.8882,94830.0
2019-09-20 15:50:00,45.3,45.38,45.3,45.35,70582.0,40.8882,40.9605,40.8882,40.9334,70582.0
2019-09-20 15:55:00,45.35,45.35,45.16,45.18,236894.0,40.9334,40.9334,40.7619,40.7799,236894.0
2019-09-23 09:30:00,45.21,45.21,45.03,45.12,24950.0,40.807,40.807,40.6445,40.7258,24950.0
2019-09-23 09:35:00,45.16,45.4,45.14,45.38,96758.0,40.7619,40.9785,40.7438,40.9605,96758.0
2019-09-23 09:40:00,45.37,45.57,45.33,45.57,32914.0,40.9514,41.1319,40.9153,41.1319,32914.0
2019-09-23 09:45:00,45.56,45.57,45.49,45.57,32352.0,41.1229,41.1319,41.0597,41.1319,32352.0
2019-09-23 09:50:00,45.54,45.62,45.49,45.62,35890.0,41.1049,41.1771,41.0597,41.1771,35890.0
2019-09-23 09:55:00,45.63,45.66,45.58,45.6,15956.0,41.1861,41.2132,41.141,41.159,15956.0
2019-09-23 10:00:00,45.59,45.59,45.48,45.52,25576.0,41.15,41.15,41.0507,41.0868,25576.0
2019-09-23 10:05:00,45.51,45.58,45.42,45.54,31000.0,41.0778,41.141,40.9966,41.1049,31000.0
2019-09-23 10:10:00,45.53,45.57,45.43,45.57,26820.0,41.0958,41.1319,41.0056,41.1319,26820.0
2019-09-23 10:15:00,45.57,45.65,45.54,45.63,32238.0,41.1319,41.2042,41.1049,41.1861,32238.0
2019-09-23 10:20:00,45.63,45.77,45.63,45.73,19404.0,41.1861,41.3125,41.1861,41.2764,19404.0
2019-09-23 10:25:00,45.71,45.79,45.71,45.76,11458.0,41.2583,41.3305,41.2583,41.3034,11458.0
2019-09-23 10:30:00,45.79,45.8,45.71,45.73,16866.0,41.3305,41.3395,41.2583,41.2764,16866.0
2019-09-23 10:35:00,45.72,45.81,45.69,45.75,17164.0,41.2673,41.3486,41.2403,41.2944,17164.0
2019-09-23 10:40:00,45.74,45.74,45.7,45.72,9000.0,41.2854,41.2854,41.2493,41.2673,9000.0
2019-09-23 10:45:00,45.73,45.76,45.68,45.7,16624.0,41.2764,41.3034,41.2312,41.2493,16624.0
2019-09-23 10:50:00,45.71,45.74,45.55,45.55,26544.0,41.2583,41.2854,41.1139,41.1139,26544.0
2019-09-23 10:55:00,45.55,45.6,45.54,45.6,21516.0,41.1139,41.159,41.1049,41.159,21516.0
2019-09-23 11:00:00,45.61,45.75,45.61,45.75,15078.0,41.1681,41.2944,41.1681,41.2944,15078.0
2019-09-23 11:05:00,45.74,45.76,45.7,45.7,6398.0,41.2854,41.3034,41.2493,41.2493,6398.0
2019-09-23 11:10:00,45.7,45.75,45.68,45.75,4046.0,41.2493,41.2944,41.2312,41.2944,4046.0
2019-09-23 11:15:00,45.76,45.83,45.76,45.81,11442.0,41.3034,41.3666,41.3034,41.3486,11442.0
2019-09-23 11:20:00,45.8,45.87,45.8,45.87,10040.0,41.3395,41.4027,41.3395,41.4027,10040.0
2019-09-23 11:25:00,45.85,45.92,45.83,45.9,14508.0,41.3847,41.4479,41.3666,41.4298,14508.0
2019-09-23 11:30:00,45.9,45.96,45.9,45.94,14600.0,41.4298,41.484,41.4298,41.4659,14600.0
2019-09-23 11:35:00,45.95,45.99,45.93,45.97,22110.0,41.4749,41.511,41.4569,41.493,22110.0
2019-09-23 11:40:00,45.99,46.02,45.93,45.96,107858.0,41.511,41.5381,41.4569,41.484,107858.0
2019-09-23 11:45:00,45.95,46.05,45.92,46.02,90162.0,41.4749,41.5652,41.4479,41.5381,90162.0
2019-09-23 11:50:00,46.04,46.1,46.0,46.01,99648.0,41.5562,41.6103,41.5201,41.5291,99648.0
2019-09-23 11:55:00,46.01,46.12,46.01,46.11,32594.0,41.5291,41.6284,41.5291,41.6194,32594.0
2019-09-23 12:00:00,46.12,46.17,46.08,46.12,14088.0,41.6284,41.6735,41.5923,41.6284,14088.0
2019-09-23 12:05:00,46.12,46.21,46.12,46.19,10800.0,41.6284,41.7096,41.6284,41.6916,10800.0
2019-09-23 12:10:00,46.19,46.19,46.15,46.18,9652.0,41.6916,41.6916,41.6555,41.6825,9652.0
2019-09-23 12:15:00,46.18,46.22,46.18,46.22,7106.0,41.6825,41.7186,41.6825,41.7186,7106.0
2019-09-23 12:20:00,46.21,46.27,46.19,46.27,9040.0,41.7096,41.7638,41.6916,41.7638,9040.0
2019-09-23 12:25:00,46.29,46.34,46.27,46.31,7624.0,41.7818,41.827,41.7638,41.7999,7624.0
2019-09-23 12:30:00,46.27,46.35,46.27,46.31,7512.0,41.7638,41.836,41.7638,41.7999,7512.0
2019-09-23 12:35:00,46.32,46.34,46.31,46.34,5800.0,41.8089,41.827,41.7999,41.827,5800.0
2019-09-23 12:40:00,46.32,46.32,46.26,46.29,6768.0,41.8089,41.8089,41.7547,41.7818,6768.0
2019-09-23 12:45:00,46.3,46.31,46.28,46.28,5382.0,41.7909,41.7999,41.7728,41.7728,5382.0
2019-09-23 12:50:00,46.27,46.32,46.26,46.27,10054.0,41.7638,41.8089,41.7547,41.7638,10054.0
2019-09-23 12:55:00,46.29,46.31,46.23,46.27,11200.0,41.7818,41.7999,41.7277,41.7638,11200.0
2019-09-23 13:00:00,46.29,46.31,46.23,46.24,7018.0,41.7818,41.7999,41.7277,41.7367,7018.0
2019-09-23 13:05:00,46.23,46.26,46.23,46.26,2600.0,41.7277,41.7547,41.7277,41.7547,2600.0
2019-09-23 13:10:00,46.26,46.27,46.22,46.23,4340.0,41.7547,41.7638,41.7186,41.7277,4340.0
2019-09-23 13:15:00,46.23,46.27,46.23,46.26,4800.0,41.7277,41.7638,41.7277,41.7547,4800.0
2019-09-23 13:20:00,46.25,46.25,46.22,46.23,3990.0,41.7457,41.7457,41.7186,41.7277,3990.0
2019-09-23 13:25:00,46.22,46.26,46.21,46.25,14664.0,41.7186,41.7547,41.7096,41.7457,14664.0
2019-09-23 13:30:00,46.26,46.26,46.2,46.2,7172.0,41.7547,41.7547,41.7006,41.7006,7172.0
2019-09-23 13:35:00,46.2,46.23,46.18,46.19,9100.0,41.7006,41.7277,41.6825,41.6916,9100.0
2019-09-23 13:40:00,46.19,46.27,46.19,46.27,8338.0,41.6916,41.7638,41.6916,41.7638,8338.0
2019-09-23 13:45:00,46.27,46.29,46.26,46.27,3462.0,41.7638,41.7818,41.7547,41.7638,3462.0
2019-09-23 13:50:00,46.27,46.31,46.26,46.26,5852.0,41.7638,41.7999,41.7547,41.7547,5852.0
2019-09-23 13:55:00,46.26,46.29,46.26,46.27,1858.0,41.7547,41.7818,41.7547,41.7638,1858.0
2019-09-23 14:00:00,46.25,46.27,46.22,46.27,111262.0,41.7457,41.7638,41.7186,41.7638,111262.0
2019-09-23 14:05:00,46.27,46.3,46.26,46.3,5310.0,41.7638,41.7909,41.7547,41.7909,5310.0
2019-09-23 14:10:00,46.29,46.31,46.29,46.3,7478.0,41.7818,41.7999,41.7818,41.7909,7478.0
2019-09-23 14:15:00,46.31,46.31,46.26,46.29,8562.0,41.7999,41.7999,41.7547,41.7818,8562.0
2019-09-23 14:20:00,46.27,46.29,46.27,46.28,6230.0,41.7638,41.7818,41.7638,41.7728,6230.0
2019-09-23 14:25:00,46.29,46.3,46.27,46.28,13398.0,41.7818,41.7909,41.7638,41.7728,13398.0
2019-09-23 14:30:00,46.27,46.3,46.27,46.27,7812.0,41.7638,41.7909,41.7638,41.7638,7812.0
2019-09-23 14:35:00,46.27,46.27,46.24,46.25,3362.0,41.7638,41.7638,41.7367,41.7457,3362.0
2019-09-23 14:40:00,46.24,46.29,46.23,46.24,10962.0,41.7367,41.7818,41.7277,41.7367,10962.0
2019-09-23 14:45:00,46.27,46.27,46.22,46.23,3400.0,41.7638,41.7638,41.7186,41.7277,3400.0
2019-09-23 14:50:00,46.26,46.29,46.25,46.29,9346.0,41.7547,41.7818,41.7457,41.7818,9346.0
2019-09-23 14:55:00,46.27,46.29,46.21,46.21,7434.0,41.7638,41.7818,41.7096,41.7096,7434.0
2019-09-23 15:00:00,46.23,46.24,46.21,46.24,3332.0,41.7277,41.7367,41.7096,41.7367,3332.0
2019-09-23 15:05:00,46.23,46.29,46.22,46.26,9826.0,41.7277,41.7818,41.7186,41.7547,9826.0
2019-09-23 15:10:00,46.27,46.27,46.23,46.24,10552.0,41.7638,41.7638,41.7277,41.7367,10552.0
2019-09-23 15:15:00,46.24,46.26,46.21,46.21,17826.0,41.7367,41.7547,41.7096,41.7096,17826.0
2019-09-23 15:20:00,46.22,46.23,46.18,46.19,17342.0,41.7186,41.7277,41.6825,41.6916,17342.0
2019-09-23 15:25:00,46.19,46.23,46.19,46.19,13708.0,41.6916,41.7277,41.6916,41.6916,13708.0
2019-09-23 15:30:00,46.2,46.21,46.11,46.13,21576.0,41.7006,41.7096,41.6194,41.6374,21576.0
2019-09-23 15:35:00,46.13,46.13,46.07,46.09,22052.0,41.6374,41.6374,41.5833,41.6013,22052.0
2019-09-23 15:40:00,46.09,46.1,46.05,46.06,20694.0,41.6013,41.6103,41.5652,41.5742,20694.0
2019-09-23 15:45:00,46.06,46.11,46.05,46.11,47742.0,41.5742,41.6194,41.5652,41.6194,47742.0
2019-09-23 15:50:00,46.11,46.14,45.97,45.97,41412.0,41.6194,41.6464,41.493,41.493,41412.0
2019-09-23 15:55:00,45.95,45.99,45.91,45.98,136404.0,41.4749,41.511,41.4388,41.502,136404.0
2019-09-24 09:30:00,46.14,46.3,45.99,46.25,22848.0,41.6464,41.7909,41.511,41.7457,22848.0
2019-09-24 09:35:00,46.23,46.25,46.14,46.19,29318.0,41.7277,41.7457,41.6464,41.6916,29318.0
2019-09-24 09:40:00,46.2,46.26,46.02,46.06,18102.0,41.7006,41.7547,41.5381,41.5742,18102.0
2019-09-24 09:45:00,46.04,46.06,45.94,45.99,21080.0,41.5562,41.5742,41.4659,41.511,21080.0
2019-09-24 09:50:00,46.0,46.01,45.88,45.92,10874.0,41.5201,41.5291,41.4118,41.4479,10874.0
2019-09-24 09:55:00,45.93,45.99,45.92,45.95,47316.0,41.4569,41.511,41.4479,41.4749,47316.0
2019-09-24 10:00:00,45.96,46.03,45.91,45.99,59874.0,41.484,41.5471,41.4388,41.511,59874.0
2019-09-24 10:05:00,46.01,46.01,45.74,45.77,47592.0,41.5291,41.5291,41.2854,41.3125,47592.0
2019-09-24 10:10:00,45.78,45.8,45.7,45.75,6698.0,41.3215,41.3395,41.2493,41.2944,6698.0
2019-09-24 10:15:00,45.73,45.73,45.58,45.7,10308.0,41.2764,41.2764,41.141,41.2493,10308.0
2019-09-24 10:20:00,45.7,45.74,45.48,45.48,17338.0,41.2493,41.2854,41.0507,41.0507,17338.0
2019-09-24 10:25:00,45.49,45.55,45.47,45.55,15576.0,41.0597,41.1139,41.0417,41.1139,15576.0
2019-09-24 10:30:00,45.52,45.67,45.51,45.64,11436.0,41.0868,41.2222,41.0778,41.1951,11436.0
2019-09-24 10:35:00,45.66,45.7,45.61,45.62,16284.0,41.2132,41.2493,41.1681,41.1771,16284.0
2019-09-24 10:40:00,45.62,45.62,45.51,45.56,11800.0,41.1771,41.1771,41.0778,41.1229,11800.0
2019-09-24 10:45:00,45.56,45.57,45.43,45.48,25418.0,41.1229,41.1319,41.0056,41.0507,25418.0
2019-09-24 10:50:00,45.52,45.63,45.52,45.62,7378.0,41.0868,41.1861,41.0868,41.1771,7378.0
2019-09-24 10:55:00,45.62,45.68,45.6,45.65,18424.0,41.1771,41.2312,41.159,41.2042,18424.0
2019-09-24 11:00:00,45.62,45.67,45.54,45.54,14024.0,41.1771,41.2222,41.1049,41.1049,14024.0
2019-09-24 11:05:00,45.52,45.63,45.51,45.63,8268.0,41.0868,41.1861,41.0778,41.1861,8268.0
2019-09-24 11:10:00,45.64,45.68,45.63,45.68,4960.0,41.1951,41.2312,41.1861,41.2312,4960.0
2019-09-24 11:15:00,45.68,45.68,45.63,45.66,4486.0,41.2312,41.2312,41.1861,41.2132,4486.0
2019-09-24 11:20:00,45.67,45.73,45.66,45.7,6132.0,41.2222,41.2764,41.2132,41.2493,6132.0
2019-09-24 11:25:00,45.68,45.73,45.68,45.71,7988.0,41.2312,41.2764,41.2312,41.2583,7988.0
2019-09-24 11:30:00,45.7,45.71,45.62,45.67,8348.0,41.2493,41.2583,41.1771,41.2222,8348.0
2019-09-24 11:35:00,45.63,45.63,45.42,45.42,7656.0,41.1861,41.1861,40.9966,40.9966,7656.0
2019-09-24 11:40:00,45.42,45.48,45.38,45.38,6302.0,40.9966,41.0507,40.9605,40.9605,6302.0
2019-09-24 11:45:00,45.38,45.52,45.38,45.52,3758.0,40.9605,41.0868,40.9605,41.0868,3758.0
2019-09-24 11:50:00,45.5,45.51,45.43,45.44,5322.0,41.0688,41.0778,41.0056,41.0146,5322.0
2019-09-24 11:55:00,45.44,45.48,45.44,45.47,5800.0,41.0146,41.0507,41.0146,41.0417,5800.0
2019-09-24 12:00:00,45.44,45.49,45.4,45.49,8478.0,41.0146,41.0597,40.9785,41.0597,8478.0
2019-09-24 12:05:00,45.49,45.6,45.49,45.6,7422.0,41.0597,41.159,41.0597,41.159,7422.0
2019-09-24 12:10:00,45.63,45.65,45.56,45.57,4824.0,41.1861,41.2042,41.1229,41.1319,4824.0
2019-09-24 12:15:00,45.58,45.62,45.55,45.58,12654.0,41.141,41.1771,41.1139,41.141,12654.0
2019-09-24 12:20:00,45.54,45.55,45.23,45.37,52772.0,41.1049,41.1139,40.8251,40.9514,52772.0
2019-09-24 12:25:00,45.35,45.42,45.29,45.33,7460.0,40.9334,40.9966,40.8792,40.9153,7460.0
2019-09-24 12:30:00,45.38,45.41,45.35,45.41,19028.0,40.9605,40.9875,40.9334,40.9875,19028.0
2019-09-24 12:35:00,45.4,45.4,45.27,45.27,6000.0,40.9785,40.9785,40.8612,40.8612,6000.0
2019-09-24 12:40:00,45.3,45.3,45.11,45.13,22966.0,40.8882,40.8882,40.7167,40.7348,22966.0
2019-09-24 12:45:00,45.14,45.21,45.1,45.21,5600.0,40.7438,40.807,40.7077,40.807,5600.0
2019-09-24 12:50:00,45.2,45.2,45.04,45.04,10626.0,40.798,40.798,40.6536,40.6536,10626.0
2019-09-24 12:55:00,45.06,45.08,44.97,45.08,38552.0,40.6716,40.6897,40.5904,40.6897,38552.0
2019-09-24 13:00:00,45.08,45.16,45.07,45.13,5650.0,40.6897,40.7619,40.6806,40.7348,5650.0
2019-09-24 13:05:00,45.16,45.24,45.16,45.22,21796.0,40.7619,40.8341,40.7619,40.816,21796.0
2019-09-24 13:10:00,45.2,45.22,45.12,45.16,8722.0,40.798,40.816,40.7258,40.7619,8722.0
2019-09-24 13:15:00,45.17,45.19,45.13,45.16,10022.0,40.7709,40.789,40.7348,40.7619,10022.0
2019-09-24 13:20:00,45.16,45.17,45.08,45.12,9640.0,40.7619,40.7709,40.6897,40.7258,9640.0
2019-09-24 13:25:00,45.15,45.23,45.15,45.17,8800.0,40.7528,40.8251,40.7528,40.7709,8800.0
2019-09-24 13:30:00,45.18,45.27,45.18,45.27,7206.0,40.7799,40.8612,40.7799,40.8612,7206.0
2019-09-24 13:35:00,45.25,45.3,45.24,45.29,5798.0,40.8431,40.8882,40.8341,40.8792,5798.0
2019-09-24 13:40:00,45.3,45.3,45.24,45.28,6920.0,40.8882,40.8882,40.8341,40.8702,6920.0
2019-09-24 13:45:00,45.27,45.33,45.26,45.31,7178.0,40.8612,40.9153,40.8521,40.8973,7178.0
2019-09-24 13:50:00,45.29,45.33,45.22,45.22,4956.0,40.8792,40.9153,40.816,40.816,4956.0
2019-09-24 13:55:00,45.2,45.27,45.19,45.23,6400.0,40.798,40.8612,40.789,40.8251,6400.0
2019-09-24 14:00:00,45.22,45.22,45.14,45.16,11000.0,40.816,40.816,40.7438,40.7619,11000.0
2019-09-24 14:05:00,45.16,45.19,45.13,45.14,17200.0,40.7619,40.789,40.7348,40.7438,17200.0
2019-09-24 14:10:00,45.13,45.56,45.11,45.5,32774.0,40.7348,41.1229,40.7167,41.0688,32774.0
2019-09-24 14:15:00,45.54,45.58,45.44,45.53,15914.0,41.1049,41.141,41.0146,41.0958,15914.0
2019-09-24 14:20:00,45.52,45.6,45.48,45.54,21960.0,41.0868,41.159,41.0507,41.1049,21960.0
2019-09-24 14:25:00,45.58,45.61,45.56,45.58,8482.0,41.141,41.1681,41.1229,41.141,8482.0
2019-09-24 14:30:00,45.58,45.62,45.52,45.56,18902.0,41.141,41.1771,41.0868,41.1229,18902.0
2019-09-24 14:35:00,45.58,45.63,45.32,45.43,29344.0,41.141,41.1861,40.9063,41.0056,29344.0
2019-09-24 14:40:00,45.44,45.44,45.25,45.3,45384.0,41.0146,41.0146,40.8431,40.8882,45384.0
2019-09-24 14:45:00,45.3,45.31,45.26,45.3,20786.0,40.8882,40.8973,40.8521,40.8882,20786.0
2019-09-24 14:50:00,45.27,45.38,45.25,45.32,57658.0,40.8612,40.9605,40.8431,40.9063,57658.0
2019-09-24 14:55:00,45.32,45.34,45.24,45.26,30502.0,40.9063,40.9243,40.8341,40.8521,30502.0
2019-09-24 15:00:00,45.26,45.28,45.21,45.24,9470.0,40.8521,40.8702,40.807,40.8341,9470.0
2019-09-24 15:05:00,45.24,45.26,45.19,45.23,10814.0,40.8341,40.8521,40.789,40.8251,10814.0
2019-09-24 15:10:00,45.23,45.32,45.23,45.31,18246.0,40.8251,40.9063,40.8251,40.8973,18246.0
2019-09-24 15:15:00,45.32,45.32,45.23,45.23,20706.0,40.9063,40.9063,40.8251,40.8251,20706.0
2019-09-24 15:20:00,45.22,45.22,45.08,45.1,11578.0,40.816,40.816,40.6897,40.7077,11578.0
2019-09-24 15:25:00,45.1,45.18,45.09,45.16,12474.0,40.7077,40.7799,40.6987,40.7619,12474.0
2019-09-24 15:30:00,45.15,45.16,45.08,45.11,28006.0,40.7528,40.7619,40.6897,40.7167,28006.0
2019-09-24 15:35:00,45.12,45.16,45.1,45.13,27544.0,40.7258,40.7619,40.7077,40.7348,27544.0
2019-09-24 15:40:00,45.14,45.18,45.13,45.16,19044.0,40.7438,40.7799,40.7348,40.7619,19044.0
2019-09-24 15:45:00,45.19,45.4,45.17,45.39,28302.0,40.789,40.9785,40.7709,40.9695,28302.0
2019-09-24 15:50:00,45.39,45.39,45.24,45.32,62196.0,40.9695,40.9695,40.8341,40.9063,62196.0
2019-09-24 15:55:00,45.31,45.34,45.24,45.33,129090.0,40.8973,40.9243,40.8341,40.9153,129090.0
2019-09-25 09:30:00,45.1,45.48,44.61,45.4,29676.0,40.7077,41.0507,40.2654,40.9785,29676.0
2019-09-25 09:35:00,45.4,45.49,45.3,45.35,13458.0,40.9785,41.0597,40.8882,40.9334,13458.0
2019-09-25 09:40:00,45.38,45.38,45.23,45.24,5322.0,40.9605,40.9605,40.8251,40.8341,5322.0
2019-09-25 09:45:00,45.22,45.29,45.15,45.24,19674.0,40.816,40.8792,40.7528,40.8341,19674.0
2019-09-25 09:50:00,45.24,45.24,45.12,45.15,13548.0,40.8341,40.8341,40.7258,40.7528,13548.0
2019-09-25 09:55:00,45.11,45.11,44.93,44.99,14356.0,40.7167,40.7167,40.5543,40.6084,14356.0
2019-09-25 10:00:00,44.97,44.99,44.78,44.95,15432.0,40.5904,40.6084,40.4189,40.5723,15432.0
2019-09-25 10:05:00,44.91,45.09,44.9,45.05,9652.0,40.5362,40.6987,40.5272,40.6626,9652.0
2019-09-25 10:10:00,45.01,45.04,44.85,44.88,8740.0,40.6265,40.6536,40.4821,40.5091,8740.0
2019-09-25 10:15:00,44.9,44.97,44.87,44.88,12972.0,40.5272,40.5904,40.5001,40.5091,12972.0
2019-09-25 10:20:00,44.94,45.04,44.87,44.97,11104.0,40.5633,40.6536,40.5001,40.5904,11104.0
2019-09-25 10:25:00,44.91,45.06,44.91,45.06,13594.0,40.5362,40.6716,40.5362,40.6716,13594.0
2019-09-25 10:30:00,45.06,45.24,45.04,45.18,17396.0,40.6716,40.8341,40.6536,40.7799,17396.0
2019-09-25 10:35:00,45.21,45.27,45.18,45.21,11072.0,40.807,40.8612,40.7799,40.807,11072.0
2019-09-25 10:40:00,45.23,45.23,45.09,45.09,15298.0,40.8251,40.8251,40.6987,40.6987,15298.0
2019-09-25 10:45:00,45.1,45.19,45.1,45.16,13610.0,40.7077,40.789,40.7077,40.7619,13610.0
2019-09-25 10:50:00,45.18,45.47,45.12,45.45,30810.0,40.7799,41.0417,40.7258,41.0236,30810.0
2019-09-25 10:55:00,45.43,45.49,45.37,45.48,44832.0,41.0056,41.0597,40.9514,41.0507,44832.0
2019-09-25 11:00:00,45.51,45.6,45.49,45.54,24152.0,41.0778,41.159,41.0597,41.1049,24152.0
2019-09-25 11:05:00,45.54,45.7,45.54,45.7,28656.0,41.1049,41.2493,41.1049,41.2493,28656.0
2019-09-25 11:10:00,45.69,45.69,45.63,45.66,29966.0,41.2403,41.2403,41.1861,41.2132,29966.0
2019-09-25 11:15:00,45.71,45.77,45.66,45.71,44780.0,41.2583,41.3125,41.2132,41.2583,44780.0
2019-09-25 11:20:00,45.72,45.77,45.72,45.72,11724.0,41.2673,41.3125,41.2673,41.2673,11724.0
2019-09-25 11:25:00,45.71,45.72,45.61,45.62,8600.0,41.2583,41.2673,41.1681,41.1771,8600.0
2019-09-25 11:30:00,45.63,45.67,45.6,45.63,6800.0,41.1861,41.2222,41.159,41.1861,6800.0
2019-09-25 11:35:00,45.61,45.61,45.5,45.56,11392.0,41.1681,41.1681,41.0688,41.1229,11392.0
2019-09-25 11:40:00,45.55,45.62,45.55,45.56,10900.0,41.1139,41.1771,41.1139,41.1229,10900.0
2019-09-25 11:45:00,45.57,45.59,45.54,45.54,11868.0,41.1319,41.15,41.1049,41.1049,11868.0
2019-09-25 11:50:00,45.54,45.58,45.52,45.58,11752.0,41.1049,41.141,41.0868,41.141,11752.0
2019-09-25 11:55:00,45.58,45.62,45.56,45.62,23790.0,41.141,41.1771,41.1229,41.1771,23790.0
2019-09-25 12:00:00,45.63,45.7,45.6,45.7,6926.0,41.1861,41.2493,41.159,41.2493,6926.0
2019-09-25 12:05:00,45.69,45.8,45.66,45.76,11938.0,41.2403,41.3395,41.2132,41.3034,11938.0
2019-09-25 12:10:00,45.78,45.81,45.73,45.8,15658.0,41.3215,41.3486,41.2764,41.3395,15658.0
2019-09-25 12:15:00,45.81,45.84,45.74,45.77,12794.0,41.3486,41.3757,41.2854,41.3125,12794.0
2019-09-25 12:20:00,45.78,45.82,45.76,45.81,9664.0,41.3215,41.3576,41.3034,41.3486,9664.0
2019-09-25 12:25:00,45.82,45.82,45.75,45.78,24494.0,41.3576,41.3576,41.2944,41.3215,24494.0
2019-09-25 12:30:00,45.77,45.84,45.77,45.79,5236.0,41.3125,41.3757,41.3125,41.3305,5236.0
2019-09-25 12:35:00,45.8,45.84,45.78,45.81,12280.0,41.3395,41.3757,41.3215,41.3486,12280.0
2019-09-25 12:40:00,45.85,45.85,45.77,45.81,14264.0,41.3847,41.3847,41.3125,41.3486,14264.0
2019-09-25 12:45:00,45.83,45.85,45.8,45.84,11200.0,41.3666,41.3847,41.3395,41.3757,11200.0
2019-09-25 12:50:00,45.84,45.84,45.77,45.81,15642.0,41.3757,41.3757,41.3125,41.3486,15642.0
2019-09-25 12:55:00,45.81,45.9,45.79,45.84,20136.0,41.3486,41.4298,41.3305,41.3757,20136.0
2019-09-25 13:00:00,45.85,45.87,45.79,45.79,25574.0,41.3847,41.4027,41.3305,41.3305,25574.0
2019-09-25 13:05:00,45.81,45.88,45.8,45.88,8902.0,41.3486,41.4118,41.3395,41.4118,8902.0
2019-09-25 13:10:00,45.86,45.92,45.86,45.92,5300.0,41.3937,41.4479,41.3937,41.4479,5300.0
2019-09-25 13:15:00,45.92,45.92,45.86,45.87,10604.0,41.4479,41.4479,41.3937,41.4027,10604.0
2019-09-25 13:20:00,45.87,45.93,45.87,45.92,4204.0,41.4027,41.4569,41.4027,41.4479,4204.0
2019-09-25 13:25:00,45.92,45.95,45.91,45.93,7272.0,41.4479,41.4749,41.4388,41.4569,7272.0
2019-09-25 13:30:00,45.92,45.95,45.91,45.93,7600.0,41.4479,41.4749,41.4388,41.4569,7600.0
2019-09-25 13:35:00,45.95,45.99,45.94,45.95,9732.0,41.4749,41.511,41.4659,41.4749,9732.0
2019-09-25 13:40:00,45.91,45.99,45.91,45.99,3960.0,41.4388,41.511,41.4388,41.511,3960.0
2019-09-25 13:45:00,45.99,46.02,45.95,45.98,9508.0,41.511,41.5381,41.4749,41.502,9508.0
2019-09-25 13:50:00,45.97,46.08,45.97,46.05,8226.0,41.493,41.5923,41.493,41.5652,8226.0
2019-09-25 13:55:00,46.07,46.09,46.04,46.07,7238.0,41.5833,41.6013,41.5562,41.5833,7238.0
2019-09-25 14:00:00,46.08,46.14,46.05,46.1,10864.0,41.5923,41.6464,41.5652,41.6103,10864.0
2019-09-25 14:05:00,46.1,46.19,46.1,46.19,16400.0,41.6103,41.6916,41.6103,41.6916,16400.0
2019-09-25 14:10:00,46.17,46.23,46.17,46.2,13490.0,41.6735,41.7277,41.6735,41.7006,13490.0
2019-09-25 14:15:00,46.21,46.24,46.2,46.23,15446.0,41.7096,41.7367,41.7006,41.7277,15446.0
2019-09-25 14:20:00,46.2,46.23,46.19,46.2,9360.0,41.7006,41.7277,41.6916,41.7006,9360.0
2019-09-25 14:25:00,46.2,46.23,46.19,46.21,20386.0,41.7006,41.7277,41.6916,41.7096,20386.0
2019-09-25 14:30:00,46.21,46.24,46.19,46.21,19860.0,41.7096,41.7367,41.6916,41.7096,19860.0
2019-09-25 14:35:00,46.21,46.23,46.19,46.21,13718.0,41.7096,41.7277,41.6916,41.7096,13718.0
2019-09-25 14:40:00,46.21,46.27,46.21,46.25,14310.0,41.7096,41.7638,41.7096,41.7457,14310.0
2019-09-25 14:45:00,46.28,46.3,46.24,46.25,9600.0,41.7728,41.7909,41.7367,41.7457,9600.0
2019-09-25 14:50:00,46.26,46.27,46.22,46.25,22658.0,41.7547,41.7638,41.7186,41.7457,22658.0
2019-09-25 14:55:00,46.25,46.32,46.25,46.3,12376.0,41.7457,41.8089,41.7457,41.7909,12376.0
2019-09-25 15:00:00,46.31,46.32,46.29,46.3,17964.0,41.7999,41.8089,41.7818,41.7909,17964.0
2019-09-25 15:05:00,46.3,46.41,46.29,46.39,22928.0,41.7909,41.8901,41.7818,41.8721,22928.0
2019-09-25 15:10:00,46.4,46.48,46.4,46.48,41814.0,41.8811,41.9533,41.8811,41.9533,41814.0
2019-09-25 15:15:00,46.48,46.51,46.45,46.51,45076.0,41.9533,41.9804,41.9262,41.9804,45076.0
2019-09-25 15:20:00,46.51,46.55,46.51,46.52,56540.0,41.9804,42.0165,41.9804,41.9894,56540.0
2019-09-25 15:25:00,46.52,46.56,46.47,46.5,45602.0,41.9894,42.0255,41.9443,41.9714,45602.0
2019-09-25 15:30:00,46.5,46.54,46.42,46.54,35958.0,41.9714,42.0075,41.8992,42.0075,35958.0
2019-09-25 15:35:00,46.54,46.58,46.52,46.55,37390.0,42.0075,42.0436,41.9894,42.0165,37390.0
2019-09-25 15:40:00,46.55,46.61,46.55,46.6,49336.0,42.0165,42.0707,42.0165,42.0616,49336.0
2019-09-25 15:45:00,46.6,46.63,46.56,46.63,58766.0,42.0616,42.0887,42.0255,42.0887,58766.0
2019-09-25 15:50:00,46.63,46.67,46.57,46.58,76074.0,42.0887,42.1248,42.0346,42.0436,76074.0
2019-09-25 15:55:00,46.58,46.62,46.47,46.5,173830.0,42.0436,42.0797,41.9443,41.9714,173830.0
2019-09-26 09:30:00,46.57,46.57,46.26,46.29,42054.0,42.0346,42.0346,41.7547,41.7818,42054.0
2019-09-26 09:35:00,46.2,46.29,46.18,46.21,11988.0,41.7006,41.7818,41.6825,41.7096,11988.0
2019-09-26 09:40:00,46.16,46.25,46.16,46.24,8504.0,41.6645,41.7457,41.6645,41.7367,8504.0
2019-09-26 09:45:00,46.23,46.23,46.1,46.18,12208.0,41.7277,41.7277,41.6103,41.6825,12208.0
2019-09-26 09:50:00,46.15,46.2,46.08,46.14,9600.0,41.6555,41.7006,41.5923,41.6464,9600.0
2019-09-26 09:55:00,46.13,46.27,46.12,46.17,26406.0,41.6374,41.7638,41.6284,41.6735,26406.0
2019-09-26 10:00:00,46.19,46.31,46.19,46.27,10710.0,41.6916,41.7999,41.6916,41.7638,10710.0
2019-09-26 10:05:00,46.28,46.3,46.17,46.23,22676.0,41.7728,41.7909,41.6735,41.7277,22676.0
2019-09-26 10:10:00,46.2,46.21,46.02,46.02,120432.0,41.7006,41.7096,41.5381,41.5381,120432.0
2019-09-26 10:15:00,45.99,46.01,45.84,45.91,28288.0,41.511,41.5291,41.3757,41.4388,28288.0
2019-09-26 10:20:00,45.9,45.98,45.86,45.93,11478.0,41.4298,41.502,41.3937,41.4569,11478.0
2019-09-26 10:25:00,45.93,46.13,45.93,46.09,19372.0,41.4569,41.6374,41.4569,41.6013,19372.0
2019-09-26 10:30:00,46.13,46.17,46.09,46.16,30822.0,41.6374,41.6735,41.6013,41.6645,30822.0
2019-09-26 10:35:00,46.15,46.24,46.15,46.23,12000.0,41.6555,41.7367,41.6555,41.7277,12000.0
2019-09-26 10:40:00,46.24,46.29,46.2,46.27,7646.0,41.7367,41.7818,41.7006,41.7638,7646.0
2019-09-26 10:45:00,46.26,46.35,46.26,46.35,20848.0,41.7547,41.836,41.7547,41.836,20848.0
2019-09-26 10:50:00,46.34,46.37,46.3,46.34,27202.0,41.827,41.854,41.7909,41.827,27202.0
2019-09-26 10:55:00,46.34,46.38,46.05,46.18,30872.0,41.827,41.8631,41.5652,41.6825,30872.0
2019-09-26 11:00:00,46.17,46.2,45.95,46.02,35674.0,41.6735,41.7006,41.4749,41.5381,35674.0
2019-09-26 11:05:00,46.04,46.11,45.98,45.99,11080.0,41.5562,41.6194,41.502,41.511,11080.0
2019-09-26 11:10:00,45.99,46.06,45.99,46.01,5388.0,41.511,41.5742,41.511,41.5291,5388.0
2019-09-26 11:15:00,46.04,46.06,45.85,45.88,18292.0,41.5562,41.5742,41.3847,41.4118,18292.0
2019-09-26 11:20:00,45.87,45.88,45.73,45.76,287016.0,41.4027,41.4118,41.2764,41.3034,287016.0
2019-09-26 11:25:00,45.72,45.8,45.68,45.74,32780.0,41.2673,41.3395,41.2312,41.2854,32780.0
2019-09-26 11:30:00,45.74,45.81,45.71,45.81,10746.0,41.2854,41.3486,41.2583,41.3486,10746.0
2019-09-26 11:35:00,45.83,45.99,45.78,45.98,1154864.0,41.3666,41.511,41.3215,41.502,1154864.0
2019-09-26 11:40:00,45.97,46.01,45.95,45.99,15144.0,41.493,41.5291,41.4749,41.511,15144.0
2019-09-26 11:45:00,45.96,45.96,45.87,45.92,1670.0,41.484,41.484,41.4027,41.4479,1670.0
2019-09-26 11:50:00,45.91,45.95,45.85,45.87,12692.0,41.4388,41.4749,41.3847,41.4027,12692.0
2019-09-26 11:55:00,45.91,45.99,45.88,45.97,4200.0,41.4388,41.511,41.4118,41.493,4200.0
2019-09-26 12:00:00,45.92,46.07,45.9,46.06,593560.0,41.4479,41.5833,41.4298,41.5742,593560.0
2019-09-26 12:05:00,46.05,46.17,46.05,46.1,29570.0,41.5652,41.6735,41.5652,41.6103,29570.0
2019-09-26 12:10:00,46.07,46.08,46.02,46.03,4800.0,41.5833,41.5923,41.5381,41.5471,4800.0
2019-09-26 12:15:00,46.04,46.08,46.03,46.04,8224.0,41.5562,41.5923,41.5471,41.5562,8224.0
2019-09-26 12:20:00,46.04,46.06,46.01,46.06,7546.0,41.5562,41.5742,41.5291,41.5742,7546.0
2019-09-26 12:25:00,46.06,46.18,46.04,46.13,10562.0,41.5742,41.6825,41.5562,41.6374,10562.0
2019-09-26 12:30:00,46.13,46.22,46.13,46.15,17926.0,41.6374,41.7186,41.6374,41.6555,17926.0
2019-09-26 12:35:00,46.14,46.26,46.14,46.26,57372.0,41.6464,41.7547,41.6464,41.7547,57372.0
2019-09-26 12:40:00,46.26,46.27,46.21,46.24,8616.0,41.7547,41.7638,41.7096,41.7367,8616.0
2019-09-26 12:45:00,46.24,46.27,46.21,46.22,260800.0,41.7367,41.7638,41.7096,41.7186,260800.0
2019-09-26 12:50:00,46.22,46.22,46.07,46.1,34600.0,41.7186,41.7186,41.5833,41.6103,34600.0
2019-09-26 12:55:00,46.07,46.15,46.06,46.15,26360.0,41.5833,41.6555,41.5742,41.6555,26360.0
2019-09-26 13:00:00,46.13,46.14,46.1,46.12,8078.0,41.6374,41.6464,41.6103,41.6284,8078.0
2019-09-26 13:05:00,46.14,46.19,46.13,46.13,5472.0,41.6464,41.6916,41.6374,41.6374,5472.0
2019-09-26 13:10:00,46.07,46.1,46.06,46.08,2526.0,41.5833,41.6103,41.5742,41.5923,2526.0
2019-09-26 13:15:00,46.07,46.09,46.02,46.02,5080.0,41.5833,41.6013,41.5381,41.5381,5080.0
2019-09-26 13:20:00,46.0,46.03,45.99,46.0,4592.0,41.5201,41.5471,41.511,41.5201,4592.0
2019-09-26 13:25:00,46.0,46.01,45.92,45.92,9338.0,41.5201,41.5291,41.4479,41.4479,9338.0
2019-09-26 13:30:00,45.92,45.97,45.91,45.93,13562.0,41.4479,41.493,41.4388,41.4569,13562.0
2019-09-26 13:35:00,45.93,46.07,45.91,46.06,10868.0,41.4569,41.5833,41.4388,41.5742,10868.0
2019-09-26 13:40:00,46.03,46.04,46.01,46.03,8500.0,41.5471,41.5562,41.5291,41.5471,8500.0
2019-09-26 13:45:00,46.05,46.09,46.03,46.04,10588.0,41.5652,41.6013,41.5471,41.5562,10588.0
2019-09-26 13:50:00,46.05,46.1,46.04,46.1,9800.0,41.5652,41.6103,41.5562,41.6103,9800.0
2019-09-26 13:55:00,46.09,46.14,46.06,46.14,8504.0,41.6013,41.6464,41.5742,41.6464,8504.0
2019-09-26 14:00:00,46.17,46.23,46.16,46.19,9290.0,41.6735,41.7277,41.6645,41.6916,9290.0
2019-09-26 14:05:00,46.21,46.3,46.19,46.3,6200.0,41.7096,41.7909,41.6916,41.7909,6200.0
2019-09-26 14:10:00,46.31,46.31,46.2,46.23,27824.0,41.7999,41.7999,41.7006,41.7277,27824.0
2019-09-26 14:15:00,46.23,46.3,46.2,46.22,8802.0,41.7277,41.7909,41.7006,41.7186,8802.0
2019-09-26 14:20:00,46.24,46.29,46.22,46.25,6368.0,41.7367,41.7818,41.7186,41.7457,6368.0
2019-09-26 14:25:00,46.22,46.24,46.19,46.24,3214.0,41.7186,41.7367,41.6916,41.7367,3214.0
2019-09-26 14:30:00,46.21,46.24,46.2,46.23,65586.0,41.7096,41.7367,41.7006,41.7277,65586.0
2019-09-26 14:35:00,46.23,46.23,46.21,46.21,2568.0,41.7277,41.7277,41.7096,41.7096,2568.0
2019-09-26 14:40:00,46.22,46.25,46.22,46.24,2470.0,41.7186,41.7457,41.7186,41.7367,2470.0
2019-09-26 14:45:00,46.24,46.27,46.17,46.17,31802.0,41.7367,41.7638,41.6735,41.6735,31802.0
2019-09-26 14:50:00,46.17,46.17,46.08,46.09,5274.0,41.6735,41.6735,41.5923,41.6013,5274.0
2019-09-26 14:55:00,46.1,46.15,46.07,46.07,3768.0,41.6103,41.6555,41.5833,41.5833,3768.0
2019-09-26 15:00:00,46.08,46.18,46.08,46.15,11696.0,41.5923,41.6825,41.5923,41.6555,11696.0
2019-09-26 15:05:00,46.13,46.19,46.12,46.19,6392.0,41.6374,41.6916,41.6284,41.6916,6392.0
2019-09-26 15:10:00,46.2,46.21,46.14,46.15,11180.0,41.7006,41.7096,41.6464,41.6555,11180.0
2019-09-26 15:15:00,46.17,46.19,46.13,46.16,7760.0,41.6735,41.6916,41.6374,41.6645,7760.0
2019-09-26 15:20:00,46.18,46.19,46.15,46.18,9650.0,41.6825,41.6916,41.6555,41.6825,9650.0
2019-09-26 15:25:00,46.18,46.3,46.13,46.23,32860.0,41.6825,41.7909,41.6374,41.7277,32860.0
2019-09-26 15:30:00,46.24,46.24,46.18,46.18,67804.0,41.7367,41.7367,41.6825,41.6825,67804.0
2019-09-26 15:35:00,46.18,46.27,46.18,46.21,116224.0,41.6825,41.7638,41.6825,41.7096,116224.0
2019-09-26 15:40:00,46.18,46.2,46.12,46.13,13306.0,41.6825,41.7006,41.6284,41.6374,13306.0
2019-09-26 15:45:00,46.13,46.16,46.1,46.13,21450.0,41.6374,41.6645,41.6103,41.6374,21450.0
2019-09-26 15:50:00,46.13,46.13,46.05,46.1,36008.0,41.6374,41.6374,41.5652,41.6103,36008.0
2019-09-26 15:55:00,46.09,46.19,46.08,46.19,160656.0,41.6013,41.6916,41.5923,41.6916,160656.0
2019-09-27 09:30:00,46.13,46.38,45.94,46.38,30158.0,41.6374,41.8631,41.4659,41.8631,30158.0
2019-09-27 09:35:00,46.26,46.32,46.1,46.2,6300.0,41.7547,41.8089,41.6103,41.7006,6300.0
2019-09-27 09:40:00,46.19,46.25,46.15,46.21,10456.0,41.6916,41.7457,41.6555,41.7096,10456.0
2019-09-27 09:45:00,46.22,46.24,46.12,46.24,6162.0,41.7186,41.7367,41.6284,41.7367,6162.0
2019-09-27 09:50:00,46.24,46.24,45.99,45.99,7290.0,41.7367,41.7367,41.511,41.511,7290.0
2019-09-27 09:55:00,45.92,46.05,45.87,45.95,21804.0,41.4479,41.5652,41.4027,41.4749,21804.0
2019-09-27 10:00:00,46.01,46.07,45.91,45.96,10484.0,41.5291,41.5833,41.4388,41.484,10484.0
2019-09-27 10:05:00,45.95,46.07,45.87,46.02,15902.0,41.4749,41.5833,41.4027,41.5381,15902.0
2019-09-27 10:10:00,46.02,46.13,46.01,46.1,19004.0,41.5381,41.6374,41.5291,41.6103,19004.0
2019-09-27 10:15:00,46.06,46.13,45.99,46.13,14384.0,41.5742,41.6374,41.511,41.6374,14384.0
2019-09-27 10:20:00,46.13,46.2,46.07,46.07,12240.0,41.6374,41.7006,41.5833,41.5833,12240.0
2019-09-27 10:25:00,46.05,46.13,46.05,46.13,5860.0,41.5652,41.6374,41.5652,41.6374,5860.0
2019-09-27 10:30:00,46.12,46.14,46.07,46.07,8432.0,41.6284,41.6464,41.5833,41.5833,8432.0
2019-09-27 10:35:00,46.12,46.17,46.1,46.15,16400.0,41.6284,41.6735,41.6103,41.6555,16400.0
2019-09-27 10:40:00,46.16,46.17,46.09,46.12,49346.0,41.6645,41.6735,41.6013,41.6284,49346.0
2019-09-27 10:45:00,46.12,46.3,46.08,46.27,56848.0,41.6284,41.7909,41.5923,41.7638,56848.0
2019-09-27 10:50:00,46.24,46.27,46.17,46.27,24736.0,41.7367,41.7638,41.6735,41.7638,24736.0
2019-09-27 10:55:00,46.27,46.37,46.24,46.37,10818.0,41.7638,41.854,41.7367,41.854,10818.0
2019-09-27 11:00:00,46.36,46.43,46.35,46.42,5838.0,41.845,41.9082,41.836,41.8992,5838.0
2019-09-27 11:05:00,46.44,46.47,46.42,46.44,4616.0,41.9172,41.9443,41.8992,41.9172,4616.0
2019-09-27 11:10:00,46.47,46.47,46.4,46.41,8004.0,41.9443,41.9443,41.8811,41.8901,8004.0
2019-09-27 11:15:00,46.43,46.44,46.38,46.41,3922.0,41.9082,41.9172,41.8631,41.8901,3922.0
2019-09-27 11:20:00,46.43,46.46,46.42,46.46,4568.0,41.9082,41.9353,41.8992,41.9353,4568.0
2019-09-27 11:25:00,46.49,46.54,46.49,46.51,9556.0,41.9623,42.0075,41.9623,41.9804,9556.0
2019-09-27 11:30:00,46.52,46.56,46.46,46.55,21516.0,41.9894,42.0255,41.9353,42.0165,21516.0
2019-09-27 11:35:00,46.56,46.57,45.69,45.93,68960.0,42.0255,42.0346,41.2403,41.4569,68960.0
2019-09-27 11:40:00,45.96,46.15,45.93,45.95,18882.0,41.484,41.6555,41.4569,41.4749,18882.0
2019-09-27 11:45:00,45.93,46.05,45.91,45.96,16826.0,41.4569,41.5652,41.4388,41.484,16826.0
2019-09-27 11:50:00,45.93,46.02,45.88,46.02,54638.0,41.4569,41.5381,41.4118,41.5381,54638.0
2019-09-27 11:55:00,46.05,46.43,46.05,46.3,47202.0,41.5652,41.9082,41.5652,41.7909,47202.0
2019-09-27 12:00:00,46.26,46.26,46.12,46.17,33454.0,41.7547,41.7547,41.6284,41.6735,33454.0
2019-09-27 12:05:00,46.17,46.22,46.13,46.22,10302.0,41.6735,41.7186,41.6374,41.7186,10302.0
2019-09-27 12:10:00,46.21,46.29,46.2,46.26,6804.0,41.7096,41.7818,41.7006,41.7547,6804.0
2019-09-27 12:15:00,46.23,46.24,46.05,46.09,9806.0,41.7277,41.7367,41.5652,41.6013,9806.0
2019-09-27 12:20:00,46.09,46.1,46.04,46.06,4248.0,41.6013,41.6103,41.5562,41.5742,4248.0
2019-09-27 12:25:00,46.04,46.08,45.99,46.05,20800.0,41.5562,41.5923,41.511,41.5652,20800.0
2019-09-27 12:30:00,46.04,46.04,45.96,45.99,6614.0,41.5562,41.5562,41.484,41.511,6614.0
2019-09-27 12:35:00,45.98,46.01,45.98,45.98,1774.0,41.502,41.5291,41.502,41.502,1774.0
2019-09-27 12:40:00,46.01,46.06,45.93,45.96,13522.0,41.5291,41.5742,41.4569,41.484,13522.0
2019-09-27 12:45:00,45.96,45.97,45.87,45.94,14456.0,41.484,41.493,41.4027,41.4659,14456.0
2019-09-27 12:50:00,45.92,45.98,45.88,45.91,13682.0,41.4479,41.502,41.4118,41.4388,13682.0
2019-09-27 12:55:00,45.91,45.94,45.77,45.77,13716.0,41.4388,41.4659,41.3125,41.3125,13716.0
2019-09-27 13:00:00,45.76,45.89,45.72,45.89,15228.0,41.3034,41.4208,41.2673,41.4208,15228.0
2019-09-27 13:05:00,45.9,46.01,45.89,45.98,17002.0,41.4298,41.5291,41.4208,41.502,17002.0
2019-09-27 13:10:00,45.99,45.99,45.91,45.92,4800.0,41.511,41.511,41.4388,41.4479,4800.0
2019-09-27 13:15:00,45.91,45.92,45.83,45.88,18488.0,41.4388,41.4479,41.3666,41.4118,18488.0
2019-09-27 13:20:00,45.88,45.88,45.79,45.87,7472.0,41.4118,41.4118,41.3305,41.4027,7472.0
2019-09-27 13:25:00,45.88,45.99,45.87,45.99,19642.0,41.4118,41.511,41.4027,41.511,19642.0
2019-09-27 13:30:00,45.99,45.99,45.85,45.88,14232.0,41.511,41.511,41.3847,41.4118,14232.0
2019-09-27 13:35:00,45.88,45.88,45.82,45.87,7212.0,41.4118,41.4118,41.3576,41.4027,7212.0
2019-09-27 13:40:00,45.85,45.94,45.85,45.92,12316.0,41.3847,41.4659,41.3847,41.4479,12316.0
2019-09-27 13:45:00,45.9,45.9,45.83,45.84,7108.0,41.4298,41.4298,41.3666,41.3757,7108.0
2019-09-27 13:50:00,45.84,45.84,45.74,45.84,10864.0,41.3757,41.3757,41.2854,41.3757,10864.0
2019-09-27 13:55:00,45.85,45.92,45.84,45.92,11582.0,41.3847,41.4479,41.3757,41.4479,11582.0
2019-09-27 14:00:00,45.92,45.92,45.84,45.88,14212.0,41.4479,41.4479,41.3757,41.4118,14212.0
2019-09-27 14:05:00,45.87,45.9,45.81,45.81,7644.0,41.4027,41.4298,41.3486,41.3486,7644.0
2019-09-27 14:10:00,45.79,45.83,45.76,45.83,9706.0,41.3305,41.3666,41.3034,41.3666,9706.0
2019-09-27 14:15:00,45.83,45.84,45.77,45.81,7400.0,41.3666,41.3757,41.3125,41.3486,7400.0
2019-09-27 14:20:00,45.82,45.85,45.72,45.73,11814.0,41.3576,41.3847,41.2673,41.2764,11814.0
2019-09-27 14:25:00,45.73,45.8,45.7,45.73,12694.0,41.2764,41.3395,41.2493,41.2764,12694.0
2019-09-27 14:30:00,45.73,45.74,45.68,45.73,18984.0,41.2764,41.2854,41.2312,41.2764,18984.0
2019-09-27 14:35:00,45.71,45.83,45.71,45.75,66378.0,41.2583,41.3666,41.2583,41.2944,66378.0
2019-09-27 14:40:00,45.74,45.78,45.7,45.73,13078.0,41.2854,41.3215,41.2493,41.2764,13078.0
2019-09-27 14:45:00,45.72,45.72,45.58,45.59,15078.0,41.2673,41.2673,41.141,41.15,15078.0
2019-09-27 14:50:00,45.55,45.58,45.42,45.45,16494.0,41.1139,41.141,40.9966,41.0236,16494.0
2019-09-27 14:55:00,45.47,45.49,45.41,45.41,20084.0,41.0417,41.0597,40.9875,40.9875,20084.0
2019-09-27 15:00:00,45.43,45.47,45.38,45.43,13374.0,41.0056,41.0417,40.9605,41.0056,13374.0
2019-09-27 15:05:00,45.44,45.46,45.33,45.38,20514.0,41.0146,41.0327,40.9153,40.9605,20514.0
2019-09-27 15:10:00,45.39,45.43,45.34,45.35,10818.0,40.9695,41.0056,40.9243,40.9334,10818.0
2019-09-27 15:15:00,45.35,45.48,45.34,45.45,74342.0,40.9334,41.0507,40.9243,41.0236,74342.0
2019-09-27 15:20:00,45.45,45.49,45.43,45.49,21738.0,41.0236,41.0597,41.0056,41.0597,21738.0
2019-09-27 15:25:00,45.49,45.51,45.4,45.42,12852.0,41.0597,41.0778,40.9785,40.9966,12852.0
2019-09-27 15:30:00,45.41,45.63,45.41,45.62,28688.0,40.9875,41.1861,40.9875,41.1771,28688.0
2019-09-27 15:35:00,45.62,45.63,45.56,45.62,26358.0,41.1771,41.1861,41.1229,41.1771,26358.0
2019-09-27 15:40:00,45.62,45.66,45.6,45.66,19908.0,41.1771,41.2132,41.159,41.2132,19908.0
2019-09-27 15:45:00,45.66,45.71,45.65,45.69,45010.0,41.2132,41.2583,41.2042,41.2403,45010.0
2019-09-27 15:50:00,45.7,45.79,45.67,45.73,45342.0,41.2493,41.3305,41.2222,41.2764,45342.0
2019-09-27 15:55:00,45.72,45.73,45.59,45.65,178940.0,41.2673,41.2764,41.15,41.2042,178940.0
2019-09-30 09:30:00,45.76,45.88,45.65,45.84,110554.0,41.3034,41.4118,41.2042,41.3757,110554.0
2019-09-30 09:35:00,45.88,45.99,45.77,45.93,15414.0,41.4118,41.511,41.3125,41.4569,15414.0
2019-09-30 09:40:00,45.95,46.16,45.95,46.08,11188.0,41.4749,41.6645,41.4749,41.5923,11188.0
2019-09-30 09:45:00,46.02,46.13,45.96,46.09,25462.0,41.5381,41.6374,41.484,41.6013,25462.0
2019-09-30 09:50:00,46.09,46.2,46.08,46.09,30762.0,41.6013,41.7006,41.5923,41.6013,30762.0
2019-09-30 09:55:00,46.07,46.13,45.91,45.95,83242.0,41.5833,41.6374,41.4388,41.4749,83242.0
2019-09-30 10:00:00,45.91,45.92,45.83,45.89,17700.0,41.4388,41.4479,41.3666,41.4208,17700.0
2019-09-30 10:05:00,45.88,45.96,45.86,45.94,37802.0,41.4118,41.484,41.3937,41.4659,37802.0
2019-09-30 10:10:00,45.97,46.02,45.92,46.01,13984.0,41.493,41.5381,41.4479,41.5291,13984.0
2019-09-30 10:15:00,46.01,46.08,45.94,45.94,11600.0,41.5291,41.5923,41.4659,41.4659,11600.0
2019-09-30 10:20:00,45.97,45.99,45.86,45.99,66104.0,41.493,41.511,41.3937,41.511,66104.0
2019-09-30 10:25:00,45.99,46.06,45.96,46.06,24496.0,41.511,41.5742,41.484,41.5742,24496.0
2019-09-30 10:30:00,46.07,46.1,46.05,46.06,6426.0,41.5833,41.6103,41.5652,41.5742,6426.0
2019-09-30 10:35:00,46.05,46.09,46.05,46.07,3504.0,41.5652,41.6013,41.5652,41.5833,3504.0
2019-09-30 10:40:00,46.07,46.1,45.95,45.95,6830.0,41.5833,41.6103,41.4749,41.4749,6830.0
2019-09-30 10:45:00,45.95,45.98,45.93,45.98,5120.0,41.4749,41.502,41.4569,41.502,5120.0
2019-09-30 10:50:00,45.98,46.08,45.95,46.08,29832.0,41.502,41.5923,41.4749,41.5923,29832.0
2019-09-30 10:55:00,46.09,46.1,46.04,46.06,58128.0,41.6013,41.6103,41.5562,41.5742,58128.0
2019-09-30 11:00:00,46.07,46.09,45.96,45.97,23764.0,41.5833,41.6013,41.484,41.493,23764.0
2019-09-30 11:05:00,45.93,45.99,45.91,45.99,9296.0,41.4569,41.511,41.4388,41.511,9296.0
2019-09-30 11:10:00,45.97,45.99,45.94,45.97,3200.0,41.493,41.511,41.4659,41.493,3200.0
2019-09-30 11:15:00,45.97,46.07,45.97,46.01,4798.0,41.493,41.5833,41.493,41.5291,4798.0
2019-09-30 11:20:00,45.99,46.09,45.99,46.09,7356.0,41.511,41.6013,41.511,41.6013,7356.0
2019-09-30 11:25:00,46.1,46.17,46.1,46.14,4000.0,41.6103,41.6735,41.6103,41.6464,4000.0
2019-09-30 11:30:00,46.16,46.18,46.09,46.11,15562.0,41.6645,41.6825,41.6013,41.6194,15562.0
2019-09-30 11:35:00,46.09,46.1,46.07,46.1,3600.0,41.6013,41.6103,41.5833,41.6103,3600.0
2019-09-30 11:40:00,46.09,46.13,46.04,46.08,9040.0,41.6013,41.6374,41.5562,41.5923,9040.0
2019-09-30 11:45:00,46.1,46.17,46.1,46.16,13528.0,41.6103,41.6735,41.6103,41.6645,13528.0
2019-09-30 11:50:00,46.18,46.22,46.17,46.22,4800.0,41.6825,41.7186,41.6735,41.7186,4800.0
2019-09-30 11:55:00,46.21,46.27,46.21,46.27,10854.0,41.7096,41.7638,41.7096,41.7638,10854.0
2019-09-30 12:00:00,46.29,46.31,46.23,46.24,7564.0,41.7818,41.7999,41.7277,41.7367,7564.0
2019-09-30 12:05:00,46.24,46.26,46.22,46.25,5354.0,41.7367,41.7547,41.7186,41.7457,5354.0
2019-09-30 12:10:00,46.24,46.3,46.24,46.28,6326.0,41.7367,41.7909,41.7367,41.7728,6326.0
2019-09-30 12:15:00,46.28,46.33,46.26,46.32,5610.0,41.7728,41.8179,41.7547,41.8089,5610.0
2019-09-30 12:20:00,46.31,46.33,46.29,46.33,11624.0,41.7999,41.8179,41.7818,41.8179,11624.0
2019-09-30 12:25:00,46.33,46.41,46.32,46.4,10246.0,41.8179,41.8901,41.8089,41.8811,10246.0
2019-09-30 12:30:00,46.41,46.48,46.38,46.41,100964.0,41.8901,41.9533,41.8631,41.8901,100964.0
2019-09-30 12:35:00,46.42,46.44,46.38,46.38,10760.0,41.8992,41.9172,41.8631,41.8631,10760.0
2019-09-30 12:40:00,46.39,46.44,46.38,46.44,10614.0,41.8721,41.9172,41.8631,41.9172,10614.0
2019-09-30 12:45:00,46.42,46.45,46.4,46.4,3526.0,41.8992,41.9262,41.8811,41.8811,3526.0
2019-09-30 12:50:00,46.4,46.44,46.4,46.44,14918.0,41.8811,41.9172,41.8811,41.9172,14918.0
2019-09-30 12:55:00,46.44,46.47,46.43,46.45,20042.0,41.9172,41.9443,41.9082,41.9262,20042.0
2019-09-30 13:00:00,46.46,46.51,46.46,46.47,41674.0,41.9353,41.9804,41.9353,41.9443,41674.0
2019-09-30 13:05:00,46.48,46.52,46.47,46.52,5864.0,41.9533,41.9894,41.9443,41.9894,5864.0
2019-09-30 13:10:00,46.52,46.54,46.51,46.52,15666.0,41.9894,42.0075,41.9804,41.9894,15666.0
2019-09-30 13:15:00,46.52,46.54,46.51,46.52,18700.0,41.9894,42.0075,41.9804,41.9894,18700.0
2019-09-30 13:20:00,46.52,46.56,46.51,46.52,17332.0,41.9894,42.0255,41.9804,41.9894,17332.0
2019-09-30 13:25:00,46.5,46.52,46.49,46.51,6546.0,41.9714,41.9894,41.9623,41.9804,6546.0
2019-09-30 13:30:00,46.51,46.51,46.48,46.49,10500.0,41.9804,41.9804,41.9533,41.9623,10500.0
2019-09-30 13:35:00,46.49,46.49,46.46,46.48,6866.0,41.9623,41.9623,41.9353,41.9533,6866.0
2019-09-30 13:40:00,46.49,46.52,46.49,46.52,1800.0,41.9623,41.9894,41.9623,41.9894,1800.0
2019-09-30 13:45:00,46.52,46.58,46.52,46.58,10016.0,41.9894,42.0436,41.9894,42.0436,10016.0
2019-09-30 13:50:00,46.59,46.6,46.56,46.56,5870.0,42.0526,42.0616,42.0255,42.0255,5870.0
2019-09-30 13:55:00,46.55,46.6,46.54,46.57,9376.0,42.0165,42.0616,42.0075,42.0346,9376.0
2019-09-30 14:00:00,46.59,46.59,46.56,46.58,7524.0,42.0526,42.0526,42.0255,42.0436,7524.0
2019-09-30 14:05:00,46.59,46.62,46.57,46.6,10632.0,42.0526,42.0797,42.0346,42.0616,10632.0
2019-09-30 14:10:00,46.6,46.63,46.56,46.62,40414.0,42.0616,42.0887,42.0255,42.0797,40414.0
2019-09-30 14:15:00,46.62,46.67,46.62,46.66,21044.0,42.0797,42.1248,42.0797,42.1158,21044.0
2019-09-30 14:20:00,46.67,46.68,46.64,46.67,16712.0,42.1248,42.1338,42.0977,42.1248,16712.0
2019-09-30 14:25:00,46.67,46.67,46.6,46.63,11826.0,42.1248,42.1248,42.0616,42.0887,11826.0
2019-09-30 14:30:00,46.6,46.6,46.59,46.6,7818.0,42.0616,42.0616,42.0526,42.0616,7818.0
2019-09-30 14:35:00,46.59,46.59,46.48,46.48,21756.0,42.0526,42.0526,41.9533,41.9533,21756.0
2019-09-30 14:40:00,46.48,46.51,46.45,46.49,11780.0,41.9533,41.9804,41.9262,41.9623,11780.0
2019-09-30 14:45:00,46.51,46.51,46.43,46.43,10400.0,41.9804,41.9804,41.9082,41.9082,10400.0
2019-09-30 14:50:00,46.44,46.44,46.41,46.43,9400.0,41.9172,41.9172,41.8901,41.9082,9400.0
2019-09-30 14:55:00,46.42,46.45,46.41,46.41,10260.0,41.8992,41.9262,41.8901,41.8901,10260.0
2019-09-30 15:00:00,46.41,46.45,46.4,46.41,11264.0,41.8901,41.9262,41.8811,41.8901,11264.0
2019-09-30 15:05:00,46.4,46.49,46.4,46.46,14800.0,41.8811,41.9623,41.8811,41.9353,14800.0
2019-09-30 15:10:00,46.46,46.49,46.45,46.47,8942.0,41.9353,41.9623,41.9262,41.9443,8942.0
2019-09-30 15:15:00,46.47,46.53,46.47,46.51,13216.0,41.9443,41.9985,41.9443,41.9804,13216.0
2019-09-30 15:20:00,46.52,46.58,46.52,46.58,13574.0,41.9894,42.0436,41.9894,42.0436,13574.0
2019-09-30 15:25:00,46.57,46.59,46.52,46.54,17640.0,42.0346,42.0526,41.9894,42.0075,17640.0
2019-09-30 15:30:00,46.54,46.55,46.47,46.48,21922.0,42.0075,42.0165,41.9443,41.9533,21922.0
2019-09-30 15:35:00,46.48,46.5,46.46,46.48,23664.0,41.9533,41.9714,41.9353,41.9533,23664.0
2019-09-30 15:40:00,46.48,46.49,46.47,46.49,15804.0,41.9533,41.9623,41.9443,41.9623,15804.0
2019-09-30 15:45:00,46.5,46.54,46.42,46.46,35826.0,41.9714,42.0075,41.8992,41.9353,35826.0
2019-09-30 15:50:00,46.45,46.54,46.45,46.47,41020.0,41.9262,42.0075,41.9262,41.9443,41020.0
2019-09-30 15:55:00,46.46,46.52,46.41,46.45,211180.0,41.9353,41.9894,41.8901,41.9262,211180.0
2019-10-01 09:30:00,47.44,47.87,47.17,47.74,283466.0,42.8198,43.2079,42.5761,43.0906,283466.0
2019-10-01 09:35:00,47.71,47.73,47.48,47.73,107852.0,43.0635,43.0816,42.8559,43.0816,107852.0
2019-10-01 09:40:00,47.74,47.93,47.69,47.86,78704.0,43.0906,43.2621,43.0455,43.1989,78704.0
2019-10-01 09:45:00,47.88,48.04,47.79,47.8,144684.0,43.217,43.3614,43.1357,43.1448,144684.0
2019-10-01 09:50:00,47.81,47.9,47.72,47.74,71294.0,43.1538,43.235,43.0726,43.0906,71294.0
2019-10-01 09:55:00,47.74,47.92,47.74,47.83,111114.0,43.0906,43.2531,43.0906,43.1718,111114.0
2019-10-01 10:00:00,47.81,47.81,47.3,47.32,96830.0,43.1538,43.1538,42.6935,42.7115,96830.0
2019-10-01 10:05:00,47.29,47.31,47.16,47.2,89572.0,42.6844,42.7025,42.5671,42.6032,89572.0
2019-10-01 10:10:00,47.17,47.29,47.12,47.16,81264.0,42.5761,42.6844,42.531,42.5671,81264.0
2019-10-01 10:15:00,47.19,47.26,47.13,47.24,57966.0,42.5942,42.6574,42.54,42.6393,57966.0
2019-10-01 10:20:00,47.23,47.27,47.05,47.13,93710.0,42.6303,42.6664,42.4678,42.54,93710.0
2019-10-01 10:25:00,47.14,47.18,47.02,47.18,43070.0,42.549,42.5851,42.4407,42.5851,43070.0
2019-10-01 10:30:00,47.18,47.27,47.13,47.15,31110.0,42.5851,42.6664,42.54,42.5581,31110.0
2019-10-01 10:35:00,47.17,47.19,47.02,47.06,50352.0,42.5761,42.5942,42.4407,42.4768,50352.0
2019-10-01 10:40:00,47.05,47.08,46.79,46.79,14008.0,42.4678,42.4949,42.2331,42.2331,14008.0
2019-10-01 10:45:00,46.82,46.93,46.77,46.77,20482.0,42.2602,42.3595,42.2151,42.2151,20482.0
2019-10-01 10:50:00,46.77,46.88,46.74,46.83,29310.0,42.2151,42.3144,42.188,42.2692,29310.0
2019-10-01 10:55:00,46.8,46.8,46.67,46.68,12624.0,42.2422,42.2422,42.1248,42.1338,12624.0
2019-10-01 11:00:00,46.66,46.71,46.59,46.63,27580.0,42.1158,42.1609,42.0526,42.0887,27580.0
2019-10-01 11:05:00,46.63,46.77,46.59,46.77,29332.0,42.0887,42.2151,42.0526,42.2151,29332.0
2019-10-01 11:10:00,46.79,46.79,46.65,46.71,71654.0,42.2331,42.2331,42.1068,42.1609,71654.0
2019-10-01 11:15:00,46.72,46.83,46.71,46.8,33574.0,42.1699,42.2692,42.1609,42.2422,33574.0
2019-10-01 11:20:00,46.77,46.94,46.77,46.94,14906.0,42.2151,42.3685,42.2151,42.3685,14906.0
2019-10-01 11:25:00,46.89,46.94,46.85,46.92,13124.0,42.3234,42.3685,42.2873,42.3505,13124.0
2019-10-01 11:30:00,46.92,46.92,46.83,46.88,24894.0,42.3505,42.3505,42.2692,42.3144,24894.0
2019-10-01 11:35:00,46.89,46.91,46.82,46.84,13128.0,42.3234,42.3414,42.2602,42.2783,13128.0
2019-10-01 11:40:00,46.83,46.84,46.73,46.78,25088.0,42.2692,42.2783,42.179,42.2241,25088.0
2019-10-01 11:45:00,46.8,46.81,46.71,46.73,27334.0,42.2422,42.2512,42.1609,42.179,27334.0
2019-10-01 11:50:00,46.73,46.76,46.63,46.63,21010.0,42.179,42.2061,42.0887,42.0887,21010.0
2019-10-01 11:55:00,46.64,46.68,46.56,46.56,19298.0,42.0977,42.1338,42.0255,42.0255,19298.0
2019-10-01 12:00:00,46.52,46.55,46.51,46.52,27778.0,41.9894,42.0165,41.9804,41.9894,27778.0
2019-10-01 12:05:00,46.52,46.52,46.43,46.49,25864.0,41.9894,41.9894,41.9082,41.9623,25864.0
2019-10-01 12:10:00,46.47,46.47,46.37,46.38,34776.0,41.9443,41.9443,41.854,41.8631,34776.0
2019-10-01 12:15:00,46.38,46.49,46.37,46.49,20880.0,41.8631,41.9623,41.854,41.9623,20880.0
2019-10-01 12:20:00,46.49,46.55,46.49,46.49,34972.0,41.9623,42.0165,41.9623,41.9623,34972.0
2019-10-01 12:25:00,46.5,46.55,46.42,46.43,14020.0,41.9714,42.0165,41.8992,41.9082,14020.0
2019-10-01 12:30:00,46.43,46.53,46.43,46.52,42980.0,41.9082,41.9985,41.9082,41.9894,42980.0
2019-10-01 12:35:00,46.52,46.57,46.48,46.48,57716.0,41.9894,42.0346,41.9533,41.9533,57716.0
2019-10-01 12:40:00,46.49,46.57,46.48,46.57,42750.0,41.9623,42.0346,41.9533,42.0346,42750.0
2019-10-01 12:45:00,46.57,46.59,46.52,46.58,88112.0,42.0346,42.0526,41.9894,42.0436,88112.0
2019-10-01 12:50:00,46.59,46.62,46.56,46.56,19008.0,42.0526,42.0797,42.0255,42.0255,19008.0
2019-10-01 12:55:00,46.55,46.58,46.5,46.51,25380.0,42.0165,42.0436,41.9714,41.9804,25380.0
2019-10-01 13:00:00,46.49,46.51,46.45,46.49,162972.0,41.9623,41.9804,41.9262,41.9623,162972.0
2019-10-01 13:05:00,46.5,46.5,46.4,46.44,62838.0,41.9714,41.9714,41.8811,41.9172,62838.0
2019-10-01 13:10:00,46.43,46.45,46.32,46.34,14126.0,41.9082,41.9262,41.8089,41.827,14126.0
2019-10-01 13:15:00,46.34,46.34,46.29,46.3,10196.0,41.827,41.827,41.7818,41.7909,10196.0
2019-10-01 13:20:00,46.3,46.37,46.29,46.32,75166.0,41.7909,41.854,41.7818,41.8089,75166.0
2019-10-01 13:25:00,46.33,46.41,46.32,46.39,60324.0,41.8179,41.8901,41.8089,41.8721,60324.0
2019-10-01 13:30:00,46.39,46.42,46.29,46.31,122434.0,41.8721,41.8992,41.7818,41.7999,122434.0
2019-10-01 13:35:00,46.31,46.4,46.18,46.2,90244.0,41.7999,41.8811,41.6825,41.7006,90244.0
2019-10-01 13:40:00,46.2,46.3,46.2,46.23,147560.0,41.7006,41.7909,41.7006,41.7277,147560.0
2019-10-01 13:45:00,46.23,46.34,46.22,46.27,51788.0,41.7277,41.827,41.7186,41.7638,51788.0
2019-10-01 13:50:00,46.3,46.35,46.24,46.32,42220.0,41.7909,41.836,41.7367,41.8089,42220.0
2019-10-01 13:55:00,46.32,46.34,46.29,46.32,13748.0,41.8089,41.827,41.7818,41.8089,13748.0
2019-10-01 14:00:00,46.32,46.48,46.29,46.44,30158.0,41.8089,41.9533,41.7818,41.9172,30158.0
2019-10-01 14:05:00,46.43,46.43,46.34,46.38,13190.0,41.9082,41.9082,41.827,41.8631,13190.0
2019-10-01 14:10:00,46.35,46.42,46.32,46.4,11144.0,41.836,41.8992,41.8089,41.8811,11144.0
2019-10-01 14:15:00,46.4,46.43,46.37,46.4,13194.0,41.8811,41.9082,41.854,41.8811,13194.0
2019-10-01 14:20:00,46.39,46.44,46.38,46.44,25900.0,41.8721,41.9172,41.8631,41.9172,25900.0
2019-10-01 14:25:00,46.47,46.52,46.45,46.46,15262.0,41.9443,41.9894,41.9262,41.9353,15262.0
2019-10-01 14:30:00,46.47,46.59,46.46,46.59,10180.0,41.9443,42.0526,41.9353,42.0526,10180.0
2019-10-01 14:35:00,46.6,46.63,46.56,46.58,29678.0,42.0616,42.0887,42.0255,42.0436,29678.0
2019-10-01 14:40:00,46.6,46.64,46.6,46.63,30048.0,42.0616,42.0977,42.0616,42.0887,30048.0
2019-10-01 14:45:00,46.63,46.69,46.63,46.66,22920.0,42.0887,42.1429,42.0887,42.1158,22920.0
2019-10-01 14:50:00,46.65,46.72,46.6,46.7,36310.0,42.1068,42.1699,42.0616,42.1519,36310.0
2019-10-01 14:55:00,46.7,46.71,46.62,46.63,28906.0,42.1519,42.1609,42.0797,42.0887,28906.0
2019-10-01 15:00:00,46.64,46.68,46.6,46.67,23776.0,42.0977,42.1338,42.0616,42.1248,23776.0
2019-10-01 15:05:00,46.67,46.76,46.65,46.74,13854.0,42.1248,42.2061,42.1068,42.188,13854.0
2019-10-01 15:10:00,46.74,46.74,46.6,46.6,27538.0,42.188,42.188,42.0616,42.0616,27538.0
2019-10-01 15:15:00,46.6,46.63,46.57,46.57,59326.0,42.0616,42.0887,42.0346,42.0346,59326.0
2019-10-01 15:20:00,46.56,46.57,46.54,46.54,59864.0,42.0255,42.0346,42.0075,42.0075,59864.0
2019-10-01 15:25:00,46.55,46.62,46.54,46.6,19300.0,42.0165,42.0797,42.0075,42.0616,19300.0
2019-10-01 15:30:00,46.6,46.6,46.5,46.57,24186.0,42.0616,42.0616,41.9714,42.0346,24186.0
2019-10-01 15:35:00,46.59,46.59,46.51,46.53,17506.0,42.0526,42.0526,41.9804,41.9985,17506.0
2019-10-01 15:40:00,46.54,46.54,46.47,46.52,17188.0,42.0075,42.0075,41.9443,41.9894,17188.0
2019-10-01 15:45:00,46.51,46.54,46.44,46.48,32664.0,41.9804,42.0075,41.9172,41.9533,32664.0
2019-10-01 15:50:00,46.48,46.54,46.47,46.52,78828.0,41.9533,42.0075,41.9443,41.9894,78828.0
2019-10-01 15:55:00,46.53,46.59,46.42,46.47,258446.0,41.9985,42.0526,41.8992,41.9443,258446.0
2019-10-02 09:30:00,45.95,46.0,45.65,45.66,86864.0,41.4749,41.5201,41.2042,41.2132,86864.0
2019-10-02 09:35:00,45.62,45.77,45.52,45.61,21764.0,41.1771,41.3125,41.0868,41.1681,21764.0
2019-10-02 09:40:00,45.58,45.84,45.58,45.84,45056.0,41.141,41.3757,41.141,41.3757,45056.0
2019-10-02 09:45:00,45.84,45.9,45.75,45.77,42174.0,41.3757,41.4298,41.2944,41.3125,42174.0
2019-10-02 09:50:00,45.8,45.82,45.71,45.76,82634.0,41.3395,41.3576,41.2583,41.3034,82634.0
2019-10-02 09:55:00,45.74,45.75,45.65,45.75,92608.0,41.2854,41.2944,41.2042,41.2944,92608.0
2019-10-02 10:00:00,45.74,45.74,45.59,45.7,18248.0,41.2854,41.2854,41.15,41.2493,18248.0
2019-10-02 10:05:00,45.68,46.08,45.68,46.02,61494.0,41.2312,41.5923,41.2312,41.5381,61494.0
2019-10-02 10:10:00,46.0,46.05,45.96,45.99,37336.0,41.5201,41.5652,41.484,41.511,37336.0
2019-10-02 10:15:00,46.01,46.04,45.93,45.95,7374.0,41.5291,41.5562,41.4569,41.4749,7374.0
2019-10-02 10:20:00,45.97,46.04,45.91,46.0,12366.0,41.493,41.5562,41.4388,41.5201,12366.0
2019-10-02 10:25:00,45.99,46.06,45.95,46.02,10540.0,41.511,41.5742,41.4749,41.5381,10540.0
2019-10-02 10:30:00,46.01,46.01,45.74,45.76,22298.0,41.5291,41.5291,41.2854,41.3034,22298.0
2019-10-02 10:35:00,45.76,45.82,45.73,45.81,21466.0,41.3034,41.3576,41.2764,41.3486,21466.0
2019-10-02 10:40:00,45.79,45.87,45.66,45.66,50646.0,41.3305,41.4027,41.2132,41.2132,50646.0
2019-10-02 10:45:00,45.63,45.67,45.54,45.57,50864.0,41.1861,41.2222,41.1049,41.1319,50864.0
2019-10-02 10:50:00,45.55,45.74,45.52,45.74,31626.0,41.1139,41.2854,41.0868,41.2854,31626.0
2019-10-02 10:55:00,45.7,45.74,45.67,45.7,31548.0,41.2493,41.2854,41.2222,41.2493,31548.0
2019-10-02 11:00:00,45.68,45.83,45.68,45.74,28016.0,41.2312,41.3666,41.2312,41.2854,28016.0
2019-10-02 11:05:00,45.74,45.79,45.72,45.77,20530.0,41.2854,41.3305,41.2673,41.3125,20530.0
2019-10-02 11:10:00,45.75,45.77,45.6,45.65,34714.0,41.2944,41.3125,41.159,41.2042,34714.0
2019-10-02 11:15:00,45.59,45.63,45.56,45.6,17332.0,41.15,41.1861,41.1229,41.159,17332.0
2019-10-02 11:20:00,45.66,45.68,45.52,45.6,13400.0,41.2132,41.2312,41.0868,41.159,13400.0
2019-10-02 11:25:00,45.57,45.58,45.52,45.57,16616.0,41.1319,41.141,41.0868,41.1319,16616.0
2019-10-02 11:30:00,45.58,45.6,45.41,45.43,30322.0,41.141,41.159,40.9875,41.0056,30322.0
2019-10-02 11:35:00,45.44,45.48,45.38,45.48,17332.0,41.0146,41.0507,40.9605,41.0507,17332.0
2019-10-02 11:40:00,45.48,45.48,45.44,45.46,13548.0,41.0507,41.0507,41.0146,41.0327,13548.0
2019-10-02 11:45:00,45.45,45.48,45.35,45.38,22456.0,41.0236,41.0507,40.9334,40.9605,22456.0
2019-10-02 11:50:00,45.4,45.44,45.36,45.42,16098.0,40.9785,41.0146,40.9424,40.9966,16098.0
2019-10-02 11:55:00,45.46,45.47,45.41,45.47,14204.0,41.0327,41.0417,40.9875,41.0417,14204.0
2019-10-02 12:00:00,45.45,45.45,45.37,45.4,12350.0,41.0236,41.0236,40.9514,40.9785,12350.0
2019-10-02 12:05:00,45.4,45.43,45.38,45.39,8334.0,40.9785,41.0056,40.9605,40.9695,8334.0
2019-10-02 12:10:00,45.37,45.38,45.32,45.35,29526.0,40.9514,40.9605,40.9063,40.9334,29526.0
2019-10-02 12:15:00,45.35,45.38,45.3,45.35,19326.0,40.9334,40.9605,40.8882,40.9334,19326.0
2019-10-02 12:20:00,45.34,45.34,45.29,45.31,35456.0,40.9243,40.9243,40.8792,40.8973,35456.0
2019-10-02 12:25:00,45.32,45.33,45.22,45.26,16164.0,40.9063,40.9153,40.816,40.8521,16164.0
2019-10-02 12:30:00,45.25,45.28,45.22,45.28,14674.0,40.8431,40.8702,40.816,40.8702,14674.0
2019-10-02 12:35:00,45.29,45.29,45.16,45.23,19932.0,40.8792,40.8792,40.7619,40.8251,19932.0
2019-10-02 12:40:00,45.24,45.31,45.23,45.31,24738.0,40.8341,40.8973,40.8251,40.8973,24738.0
2019-10-02 12:45:00,45.32,45.34,45.15,45.18,13540.0,40.9063,40.9243,40.7528,40.7799,13540.0
2019-10-02 12:50:00,45.16,45.2,45.11,45.2,16000.0,40.7619,40.798,40.7167,40.798,16000.0
2019-10-02 12:55:00,45.2,45.24,45.17,45.24,15056.0,40.798,40.8341,40.7709,40.8341,15056.0
2019-10-02 13:00:00,45.23,45.32,45.21,45.32,11598.0,40.8251,40.9063,40.807,40.9063,11598.0
2019-10-02 13:05:00,45.31,45.35,45.27,45.33,11910.0,40.8973,40.9334,40.8612,40.9153,11910.0
2019-10-02 13:10:00,45.34,45.41,45.33,45.34,12294.0,40.9243,40.9875,40.9153,40.9243,12294.0
2019-10-02 13:15:00,45.35,45.38,45.31,45.35,14216.0,40.9334,40.9605,40.8973,40.9334,14216.0
2019-10-02 13:20:00,45.35,45.37,45.32,45.33,14200.0,40.9334,40.9514,40.9063,40.9153,14200.0
2019-10-02 13:25:00,45.34,45.4,45.33,45.38,11458.0,40.9243,40.9785,40.9153,40.9605,11458.0
2019-10-02 13:30:00,45.39,45.4,45.31,45.32,18632.0,40.9695,40.9785,40.8973,40.9063,18632.0
2019-10-02 13:35:00,45.32,45.37,45.3,45.37,14012.0,40.9063,40.9514,40.8882,40.9514,14012.0
2019-10-02 13:40:00,45.38,45.41,45.35,45.38,11982.0,40.9605,40.9875,40.9334,40.9605,11982.0
2019-10-02 13:45:00,45.37,45.4,45.3,45.32,14584.0,40.9514,40.9785,40.8882,40.9063,14584.0
2019-10-02 13:50:00,45.32,45.33,45.27,45.32,8000.0,40.9063,40.9153,40.8612,40.9063,8000.0
2019-10-02 13:55:00,45.34,45.36,45.3,45.35,20858.0,40.9243,40.9424,40.8882,40.9334,20858.0
2019-10-02 14:00:00,45.34,45.46,45.31,45.42,27862.0,40.9243,41.0327,40.8973,40.9966,27862.0
2019-10-02 14:05:00,45.43,45.45,45.38,45.42,16886.0,41.0056,41.0236,40.9605,40.9966,16886.0
2019-10-02 14:10:00,45.42,45.43,45.26,45.26,20858.0,40.9966,41.0056,40.8521,40.8521,20858.0
2019-10-02 14:15:00,45.25,45.35,45.25,45.3,18376.0,40.8431,40.9334,40.8431,40.8882,18376.0
2019-10-02 14:20:00,45.31,45.38,45.27,45.29,43996.0,40.8973,40.9605,40.8612,40.8792,43996.0
2019-10-02 14:25:00,45.28,45.33,45.28,45.29,43396.0,40.8702,40.9153,40.8702,40.8792,43396.0
2019-10-02 14:30:00,45.3,45.3,45.24,45.28,12052.0,40.8882,40.8882,40.8341,40.8702,12052.0
2019-10-02 14:35:00,45.29,45.3,45.2,45.25,19452.0,40.8792,40.8882,40.798,40.8431,19452.0
2019-10-02 14:40:00,45.24,45.29,45.24,45.27,15912.0,40.8341,40.8792,40.8341,40.8612,15912.0
2019-10-02 14:45:00,45.26,45.38,45.26,45.35,28106.0,40.8521,40.9605,40.8521,40.9334,28106.0
2019-10-02 14:50:00,45.32,45.38,45.32,45.36,16252.0,40.9063,40.9605,40.9063,40.9424,16252.0
2019-10-02 14:55:00,45.35,45.38,45.32,45.38,12454.0,40.9334,40.9605,40.9063,40.9605,12454.0
2019-10-02 15:00:00,45.38,45.4,45.35,45.36,25892.0,40.9605,40.9785,40.9334,40.9424,25892.0
2019-10-02 15:05:00,45.35,45.44,45.35,45.42,34884.0,40.9334,41.0146,40.9334,40.9966,34884.0
2019-10-02 15:10:00,45.42,45.52,45.42,45.47,14960.0,40.9966,41.0868,40.9966,41.0417,14960.0
2019-10-02 15:15:00,45.45,45.52,45.44,45.49,11000.0,41.0236,41.0868,41.0146,41.0597,11000.0
2019-10-02 15:20:00,45.52,45.54,45.44,45.49,13258.0,41.0868,41.1049,41.0146,41.0597,13258.0
2019-10-02 15:25:00,45.49,45.51,45.42,45.43,15832.0,41.0597,41.0778,40.9966,41.0056,15832.0
2019-10-02 15:30:00,45.44,45.48,45.38,45.47,26412.0,41.0146,41.0507,40.9605,41.0417,26412.0
2019-10-02 15:35:00,45.47,45.49,45.41,45.42,20766.0,41.0417,41.0597,40.9875,40.9966,20766.0
2019-10-02 15:40:00,45.43,45.49,45.42,45.43,20812.0,41.0056,41.0597,40.9966,41.0056,20812.0
2019-10-02 15:45:00,45.43,45.44,45.3,45.31,23336.0,41.0056,41.0146,40.8882,40.8973,23336.0
2019-10-02 15:50:00,45.3,45.35,45.27,45.34,58288.0,40.8882,40.9334,40.8612,40.9243,58288.0
2019-10-02 15:55:00,45.34,45.34,45.21,45.27,259706.0,40.9243,40.9243,40.807,40.8612,259706.0
2019-10-03 09:30:00,45.33,45.67,45.33,45.57,30048.0,40.9153,41.2222,40.9153,41.1319,30048.0
2019-10-03 09:35:00,45.6,45.6,45.35,45.45,23948.0,41.159,41.159,40.9334,41.0236,23948.0
2019-10-03 09:40:00,45.45,45.46,45.29,45.31,18058.0,41.0236,41.0327,40.8792,40.8973,18058.0
2019-10-03 09:45:00,45.37,45.51,45.35,45.51,9576.0,40.9514,41.0778,40.9334,41.0778,9576.0
2019-10-03 09:50:00,45.52,45.57,45.41,45.46,9910.0,41.0868,41.1319,40.9875,41.0327,9910.0
2019-10-03 09:55:00,45.4,45.51,45.4,45.51,5000.0,40.9785,41.0778,40.9785,41.0778,5000.0
2019-10-03 10:00:00,45.49,45.49,44.74,44.75,30154.0,41.0597,41.0597,40.3828,40.3918,30154.0
2019-10-03 10:05:00,44.74,44.84,44.69,44.78,25414.0,40.3828,40.473,40.3376,40.4189,25414.0
2019-10-03 10:10:00,44.74,44.91,44.7,44.87,23692.0,40.3828,40.5362,40.3467,40.5001,23692.0
2019-10-03 10:15:00,44.91,45.07,44.87,45.02,10600.0,40.5362,40.6806,40.5001,40.6355,10600.0
2019-10-03 10:20:00,45.05,45.22,45.01,45.15,40708.0,40.6626,40.816,40.6265,40.7528,40708.0
2019-10-03 10:25:00,45.14,45.35,45.08,45.18,78494.0,40.7438,40.9334,40.6897,40.7799,78494.0
2019-10-03 10:30:00,45.15,45.16,45.04,45.13,19222.0,40.7528,40.7619,40.6536,40.7348,19222.0
2019-10-03 10:35:00,45.14,45.29,45.09,45.17,18060.0,40.7438,40.8792,40.6987,40.7709,18060.0
2019-10-03 10:40:00,45.13,45.13,45.06,45.06,6640.0,40.7348,40.7348,40.6716,40.6716,6640.0
2019-10-03 10:45:00,45.04,45.14,44.96,44.98,38540.0,40.6536,40.7438,40.5814,40.5994,38540.0
2019-10-03 10:50:00,45.02,45.04,44.94,44.97,10650.0,40.6355,40.6536,40.5633,40.5904,10650.0
2019-10-03 10:55:00,44.96,45.18,44.95,45.13,30790.0,40.5814,40.7799,40.5723,40.7348,30790.0
2019-10-03 11:00:00,45.13,45.38,45.12,45.32,46900.0,40.7348,40.9605,40.7258,40.9063,46900.0
2019-10-03 11:05:00,45.32,45.65,45.29,45.62,115634.0,40.9063,41.2042,40.8792,41.1771,115634.0
2019-10-03 11:10:00,45.59,45.75,45.51,45.7,24242.0,41.15,41.2944,41.0778,41.2493,24242.0
2019-10-03 11:15:00,45.72,45.81,45.68,45.75,35832.0,41.2673,41.3486,41.2312,41.2944,35832.0
2019-10-03 11:20:00,45.75,45.75,45.6,45.6,13368.0,41.2944,41.2944,41.159,41.159,13368.0
2019-10-03 11:25:00,45.62,45.63,45.56,45.6,11922.0,41.1771,41.1861,41.1229,41.159,11922.0
2019-10-03 11:30:00,45.6,45.65,45.55,45.55,61210.0,41.159,41.2042,41.1139,41.1139,61210.0
2019-10-03 11:35:00,45.56,45.58,45.41,45.41,11800.0,41.1229,41.141,40.9875,40.9875,11800.0
2019-10-03 11:40:00,45.46,45.55,45.42,45.55,8600.0,41.0327,41.1139,40.9966,41.1139,8600.0
2019-10-03 11:45:00,45.57,45.59,45.48,45.52,57748.0,41.1319,41.15,41.0507,41.0868,57748.0
2019-10-03 11:50:00,45.51,45.54,45.48,45.53,12026.0,41.0778,41.1049,41.0507,41.0958,12026.0
2019-10-03 11:55:00,45.54,45.57,45.49,45.5,5090.0,41.1049,41.1319,41.0597,41.0688,5090.0
2019-10-03 12:00:00,45.5,45.56,45.49,45.52,15502.0,41.0688,41.1229,41.0597,41.0868,15502.0
2019-10-03 12:05:00,45.55,45.65,45.53,45.6,11010.0,41.1139,41.2042,41.0958,41.159,11010.0
2019-10-03 12:10:00,45.63,45.71,45.63,45.71,4000.0,41.1861,41.2583,41.1861,41.2583,4000.0
2019-10-03 12:15:00,45.72,45.73,45.64,45.64,35600.0,41.2673,41.2764,41.1951,41.1951,35600.0
2019-10-03 12:20:00,45.65,45.73,45.64,45.73,14200.0,41.2042,41.2764,41.1951,41.2764,14200.0
2019-10-03 12:25:00,45.74,45.81,45.74,45.77,17920.0,41.2854,41.3486,41.2854,41.3125,17920.0
2019-10-03 12:30:00,45.76,45.82,45.75,45.77,10358.0,41.3034,41.3576,41.2944,41.3125,10358.0
2019-10-03 12:35:00,45.76,45.88,45.76,45.88,18640.0,41.3034,41.4118,41.3034,41.4118,18640.0
2019-10-03 12:40:00,45.87,45.92,45.85,45.89,106702.0,41.4027,41.4479,41.3847,41.4208,106702.0
2019-10-03 12:45:00,45.91,45.99,45.91,45.93,4200.0,41.4388,41.511,41.4388,41.4569,4200.0
2019-10-03 12:50:00,45.93,45.95,45.87,45.87,1800.0,41.4569,41.4749,41.4027,41.4027,1800.0
2019-10-03 12:55:00,45.91,45.95,45.89,45.91,6372.0,41.4388,41.4749,41.4208,41.4388,6372.0
2019-10-03 13:00:00,45.93,45.94,45.85,45.85,2800.0,41.4569,41.4659,41.3847,41.3847,2800.0
2019-10-03 13:05:00,45.88,45.91,45.88,45.89,2200.0,41.4118,41.4388,41.4118,41.4208,2200.0
2019-10-03 13:10:00,45.88,45.92,45.86,45.91,6718.0,41.4118,41.4479,41.3937,41.4388,6718.0
2019-10-03 13:15:00,45.88,45.88,45.84,45.84,2012.0,41.4118,41.4118,41.3757,41.3757,2012.0
2019-10-03 13:20:00,45.83,45.93,45.82,45.91,24090.0,41.3666,41.4569,41.3576,41.4388,24090.0
2019-10-03 13:25:00,45.92,45.94,45.88,45.88,7658.0,41.4479,41.4659,41.4118,41.4118,7658.0
2019-10-03 13:30:00,45.9,45.94,45.88,45.92,6282.0,41.4298,41.4659,41.4118,41.4479,6282.0
2019-10-03 13:35:00,45.9,45.94,45.86,45.92,7890.0,41.4298,41.4659,41.3937,41.4479,7890.0
2019-10-03 13:40:00,45.92,46.06,45.92,46.03,9378.0,41.4479,41.5742,41.4479,41.5471,9378.0
2019-10-03 13:45:00,46.06,46.1,46.06,46.09,4402.0,41.5742,41.6103,41.5742,41.6013,4402.0
2019-10-03 13:50:00,46.1,46.1,46.03,46.06,4200.0,41.6103,41.6103,41.5471,41.5742,4200.0
2019-10-03 13:55:00,46.06,46.07,46.02,46.05,4184.0,41.5742,41.5833,41.5381,41.5652,4184.0
2019-10-03 14:00:00,46.05,46.05,46.01,46.02,6200.0,41.5652,41.5652,41.5291,41.5381,6200.0
2019-10-03 14:05:00,46.01,46.06,45.98,46.06,7082.0,41.5291,41.5742,41.502,41.5742,7082.0
2019-10-03 14:10:00,46.02,46.02,45.93,45.96,27698.0,41.5381,41.5381,41.4569,41.484,27698.0
2019-10-03 14:15:00,45.96,46.03,45.95,46.01,28586.0,41.484,41.5471,41.4749,41.5291,28586.0
2019-10-03 14:20:00,46.02,46.06,46.01,46.05,12556.0,41.5381,41.5742,41.5291,41.5652,12556.0
2019-10-03 14:25:00,46.08,46.1,46.06,46.07,63000.0,41.5923,41.6103,41.5742,41.5833,63000.0
2019-10-03 14:30:00,46.07,46.07,46.01,46.01,12302.0,41.5833,41.5833,41.5291,41.5291,12302.0
2019-10-03 14:35:00,46.02,46.02,45.9,45.91,20090.0,41.5381,41.5381,41.4298,41.4388,20090.0
2019-10-03 14:40:00,45.91,45.94,45.9,45.94,2718.0,41.4388,41.4659,41.4298,41.4659,2718.0
2019-10-03 14:45:00,45.93,45.94,45.93,45.94,3392.0,41.4569,41.4659,41.4569,41.4659,3392.0
2019-10-03 14:50:00,45.95,45.95,45.88,45.88,10676.0,41.4749,41.4749,41.4118,41.4118,10676.0
2019-10-03 14:55:00,45.88,45.9,45.88,45.88,3976.0,41.4118,41.4298,41.4118,41.4118,3976.0
2019-10-03 15:00:00,45.85,45.88,45.83,45.83,5816.0,41.3847,41.4118,41.3666,41.3666,5816.0
2019-10-03 15:05:00,45.84,45.85,45.83,45.85,7196.0,41.3757,41.3847,41.3666,41.3847,7196.0
2019-10-03 15:10:00,45.84,45.86,45.82,45.83,5286.0,41.3757,41.3937,41.3576,41.3666,5286.0
2019-10-03 15:15:00,45.83,45.85,45.76,45.83,11808.0,41.3666,41.3847,41.3034,41.3666,11808.0
2019-10-03 15:20:00,45.83,45.83,45.77,45.78,9366.0,41.3666,41.3666,41.3125,41.3215,9366.0
2019-10-03 15:25:00,45.79,45.81,45.77,45.81,12588.0,41.3305,41.3486,41.3125,41.3486,12588.0
2019-10-03 15:30:00,45.81,45.81,45.71,45.71,7294.0,41.3486,41.3486,41.2583,41.2583,7294.0
2019-10-03 15:35:00,45.71,45.74,45.71,45.74,22912.0,41.2583,41.2854,41.2583,41.2854,22912.0
2019-10-03 15:40:00,45.74,45.79,45.74,45.77,27118.0,41.2854,41.3305,41.2854,41.3125,27118.0
2019-10-03 15:45:00,45.76,45.77,45.7,45.7,22932.0,41.3034,41.3125,41.2493,41.2493,22932.0
2019-10-03 15:50:00,45.7,45.72,45.65,45.68,49644.0,41.2493,41.2673,41.2042,41.2312,49644.0
2019-10-03 15:55:00,45.68,45.88,45.68,45.85,229822.0,41.2312,41.4118,41.2312,41.3847,229822.0
2019-10-04 09:30:00,46.26,46.48,46.2,46.34,35638.0,41.7547,41.9533,41.7006,41.827,35638.0
2019-10-04 09:35:00,46.31,46.36,46.13,46.19,63368.0,41.7999,41.845,41.6374,41.6916,63368.0
2019-10-04 09:40:00,46.19,46.37,46.06,46.09,24256.0,41.6916,41.854,41.5742,41.6013,24256.0
2019-10-04 09:45:00,46.08,46.15,46.03,46.07,33014.0,41.5923,41.6555,41.5471,41.5833,33014.0
2019-10-04 09:50:00,46.08,46.21,46.0,46.17,12952.0,41.5923,41.7096,41.5201,41.6735,12952.0
2019-10-04 09:55:00,46.18,46.27,46.16,46.27,30256.0,41.6825,41.7638,41.6645,41.7638,30256.0
2019-10-04 10:00:00,46.28,46.36,46.27,46.31,10602.0,41.7728,41.845,41.7638,41.7999,10602.0
2019-10-04 10:05:00,46.31,46.31,46.19,46.19,9238.0,41.7999,41.7999,41.6916,41.6916,9238.0
2019-10-04 10:10:00,46.21,46.34,46.17,46.31,10930.0,41.7096,41.827,41.6735,41.7999,10930.0
2019-10-04 10:15:00,46.34,46.38,46.26,46.29,12860.0,41.827,41.8631,41.7547,41.7818,12860.0
2019-10-04 10:20:00,46.32,46.33,46.25,46.3,16610.0,41.8089,41.8179,41.7457,41.7909,16610.0
2019-10-04 10:25:00,46.27,46.27,46.09,46.09,22130.0,41.7638,41.7638,41.6013,41.6013,22130.0
2019-10-04 10:30:00,46.1,46.18,46.07,46.15,6906.0,41.6103,41.6825,41.5833,41.6555,6906.0
2019-10-04 10:35:00,46.15,46.18,46.07,46.08,20960.0,41.6555,41.6825,41.5833,41.5923,20960.0
2019-10-04 10:40:00,46.09,46.13,46.08,46.09,12880.0,41.6013,41.6374,41.5923,41.6013,12880.0
2019-10-04 10:45:00,46.12,46.14,46.02,46.12,8452.0,41.6284,41.6464,41.5381,41.6284,8452.0
2019-10-04 10:50:00,46.14,46.25,46.14,46.24,12100.0,41.6464,41.7457,41.6464,41.7367,12100.0
2019-10-04 10:55:00,46.23,46.27,46.13,46.13,20650.0,41.7277,41.7638,41.6374,41.6374,20650.0
2019-10-04 11:00:00,46.09,46.26,46.08,46.23,15888.0,41.6013,41.7547,41.5923,41.7277,15888.0
2019-10-04 11:05:00,46.23,46.44,46.23,46.41,154190.0,41.7277,41.9172,41.7277,41.8901,154190.0
2019-10-04 11:10:00,46.42,46.46,46.36,46.43,22054.0,41.8992,41.9353,41.845,41.9082,22054.0
2019-10-04 11:15:00,46.45,46.5,46.44,46.45,37628.0,41.9262,41.9714,41.9172,41.9262,37628.0
2019-10-04 11:20:00,46.45,46.5,46.42,46.48,57296.0,41.9262,41.9714,41.8992,41.9533,57296.0
2019-10-04 11:25:00,46.47,46.51,46.44,46.49,15676.0,41.9443,41.9804,41.9172,41.9623,15676.0
2019-10-04 11:30:00,46.47,46.55,46.47,46.53,10636.0,41.9443,42.0165,41.9443,41.9985,10636.0
2019-10-04 11:35:00,46.52,46.62,46.52,46.58,6984.0,41.9894,42.0797,41.9894,42.0436,6984.0
2019-10-04 11:40:00,46.59,46.6,46.52,46.54,9990.0,42.0526,42.0616,41.9894,42.0075,9990.0
2019-10-04 11:45:00,46.54,46.55,46.46,46.49,9532.0,42.0075,42.0165,41.9353,41.9623,9532.0
2019-10-04 11:50:00,46.5,46.56,46.49,46.51,10400.0,41.9714,42.0255,41.9623,41.9804,10400.0
2019-10-04 11:55:00,46.51,46.52,46.46,46.46,6640.0,41.9804,41.9894,41.9353,41.9353,6640.0
2019-10-04 12:00:00,46.47,46.51,46.46,46.51,4820.0,41.9443,41.9804,41.9353,41.9804,4820.0
2019-10-04 12:05:00,46.49,46.55,46.49,46.52,9684.0,41.9623,42.0165,41.9623,41.9894,9684.0
2019-10-04 12:10:00,46.51,46.53,46.46,46.5,15600.0,41.9804,41.9985,41.9353,41.9714,15600.0
2019-10-04 12:15:00,46.5,46.52,46.48,46.49,26200.0,41.9714,41.9894,41.9533,41.9623,26200.0
2019-10-04 12:20:00,46.49,46.58,46.49,46.54,37264.0,41.9623,42.0436,41.9623,42.0075,37264.0
2019-10-04 12:25:00,46.55,46.56,46.49,46.5,4800.0,42.0165,42.0255,41.9623,41.9714,4800.0
2019-10-04 12:30:00,46.52,46.54,46.48,46.48,3000.0,41.9894,42.0075,41.9533,41.9533,3000.0
2019-10-04 12:35:00,46.48,46.54,46.48,46.51,3756.0,41.9533,42.0075,41.9533,41.9804,3756.0
2019-10-04 12:40:00,46.49,46.52,46.48,46.48,5220.0,41.9623,41.9894,41.9533,41.9533,5220.0
2019-10-04 12:45:00,46.46,46.46,46.35,46.38,16100.0,41.9353,41.9353,41.836,41.8631,16100.0
2019-10-04 12:50:00,46.38,46.41,46.36,46.38,58292.0,41.8631,41.8901,41.845,41.8631,58292.0
2019-10-04 12:55:00,46.38,46.39,46.32,46.38,13272.0,41.8631,41.8721,41.8089,41.8631,13272.0
2019-10-04 13:00:00,46.39,46.44,46.37,46.42,5608.0,41.8721,41.9172,41.854,41.8992,5608.0
2019-10-04 13:05:00,46.39,46.41,46.37,46.37,5434.0,41.8721,41.8901,41.854,41.854,5434.0
2019-10-04 13:10:00,46.38,46.46,46.38,46.46,4172.0,41.8631,41.9353,41.8631,41.9353,4172.0
2019-10-04 13:15:00,46.48,46.48,46.41,46.42,6400.0,41.9533,41.9533,41.8901,41.8992,6400.0
2019-10-04 13:20:00,46.43,46.45,46.42,46.42,4568.0,41.9082,41.9262,41.8992,41.8992,4568.0
2019-10-04 13:25:00,46.4,46.4,46.38,46.39,10868.0,41.8811,41.8811,41.8631,41.8721,10868.0
2019-10-04 13:30:00,46.39,46.43,46.37,46.37,5610.0,41.8721,41.9082,41.854,41.854,5610.0
2019-10-04 13:35:00,46.37,46.38,46.35,46.35,7552.0,41.854,41.8631,41.836,41.836,7552.0
2019-10-04 13:40:00,46.38,46.47,46.36,46.41,18300.0,41.8631,41.9443,41.845,41.8901,18300.0
2019-10-04 13:45:00,46.4,46.44,46.4,46.42,6200.0,41.8811,41.9172,41.8811,41.8992,6200.0
2019-10-04 13:50:00,46.43,46.43,46.36,46.37,6200.0,41.9082,41.9082,41.845,41.854,6200.0
2019-10-04 13:55:00,46.38,46.41,46.37,46.38,6800.0,41.8631,41.8901,41.854,41.8631,6800.0
2019-10-04 14:00:00,46.38,46.38,46.34,46.35,6660.0,41.8631,41.8631,41.827,41.836,6660.0
2019-10-04 14:05:00,46.35,46.37,46.34,46.36,3662.0,41.836,41.854,41.827,41.845,3662.0
2019-10-04 14:10:00,46.38,46.44,46.38,46.44,7000.0,41.8631,41.9172,41.8631,41.9172,7000.0
2019-10-04 14:15:00,46.43,46.49,46.43,46.48,8440.0,41.9082,41.9623,41.9082,41.9533,8440.0
2019-10-04 14:20:00,46.49,46.49,46.47,46.48,4000.0,41.9623,41.9623,41.9443,41.9533,4000.0
2019-10-04 14:25:00,46.5,46.54,46.49,46.52,11378.0,41.9714,42.0075,41.9623,41.9894,11378.0
2019-10-04 14:30:00,46.52,46.55,46.51,46.54,9002.0,41.9894,42.0165,41.9804,42.0075,9002.0
2019-10-04 14:35:00,46.53,46.59,46.53,46.59,5492.0,41.9985,42.0526,41.9985,42.0526,5492.0
2019-10-04 14:40:00,46.59,46.6,46.58,46.58,6600.0,42.0526,42.0616,42.0436,42.0436,6600.0
2019-10-04 14:45:00,46.59,46.59,46.55,46.55,10940.0,42.0526,42.0526,42.0165,42.0165,10940.0
2019-10-04 14:50:00,46.55,46.58,46.53,46.53,6240.0,42.0165,42.0436,41.9985,41.9985,6240.0
2019-10-04 14:55:00,46.55,46.56,46.54,46.56,14676.0,42.0165,42.0255,42.0075,42.0255,14676.0
2019-10-04 15:00:00,46.57,46.58,46.54,46.55,17196.0,42.0346,42.0436,42.0075,42.0165,17196.0
2019-10-04 15:05:00,46.55,46.6,46.54,46.59,13622.0,42.0165,42.0616,42.0075,42.0526,13622.0
2019-10-04 15:10:00,46.59,46.6,46.56,46.59,16340.0,42.0526,42.0616,42.0255,42.0526,16340.0
2019-10-04 15:15:00,46.59,46.65,46.58,46.63,19818.0,42.0526,42.1068,42.0436,42.0887,19818.0
2019-10-04 15:20:00,46.65,46.65,46.62,46.64,13422.0,42.1068,42.1068,42.0797,42.0977,13422.0
2019-10-04 15:25:00,46.63,46.68,46.6,46.63,28420.0,42.0887,42.1338,42.0616,42.0887,28420.0
2019-10-04 15:30:00,46.65,46.72,46.63,46.68,24688.0,42.1068,42.1699,42.0887,42.1338,24688.0
2019-10-04 15:35:00,46.68,46.69,46.67,46.69,17456.0,42.1338,42.1429,42.1248,42.1429,17456.0
2019-10-04 15:40:00,46.68,46.7,46.66,46.69,29892.0,42.1338,42.1519,42.1158,42.1429,29892.0
2019-10-04 15:45:00,46.7,46.83,46.69,46.81,43766.0,42.1519,42.2692,42.1429,42.2512,43766.0
2019-10-04 15:50:00,46.83,46.84,46.77,46.82,75372.0,42.2692,42.2783,42.2151,42.2602,75372.0
2019-10-04 15:55:00,46.82,46.9,46.81,46.87,243604.0,42.2602,42.3324,42.2512,42.3053,243604.0
2019-10-07 09:30:00,46.73,47.0,46.7,46.75,29138.0,42.179,42.4227,42.1519,42.197,29138.0
2019-10-07 09:35:00,46.77,46.77,46.58,46.71,66590.0,42.2151,42.2151,42.0436,42.1609,66590.0
2019-10-07 09:40:00,46.7,46.84,46.67,46.82,29602.0,42.1519,42.2783,42.1248,42.2602,29602.0
2019-10-07 09:45:00,46.84,46.85,46.72,46.83,9916.0,42.2783,42.2873,42.1699,42.2692,9916.0
2019-10-07 09:50:00,46.8,46.81,46.67,46.77,19230.0,42.2422,42.2512,42.1248,42.2151,19230.0
2019-10-07 09:55:00,46.75,46.81,46.64,46.66,32440.0,42.197,42.2512,42.0977,42.1158,32440.0
2019-10-07 10:00:00,46.68,46.74,46.6,46.74,10594.0,42.1338,42.188,42.0616,42.188,10594.0
2019-10-07 10:05:00,46.77,46.85,46.75,46.77,5506.0,42.2151,42.2873,42.197,42.2151,5506.0
2019-10-07 10:10:00,46.77,46.87,46.75,46.75,11448.0,42.2151,42.3053,42.197,42.197,11448.0
2019-10-07 10:15:00,46.77,46.78,46.67,46.67,12472.0,42.2151,42.2241,42.1248,42.1248,12472.0
2019-10-07 10:20:00,46.68,46.76,46.68,46.73,5240.0,42.1338,42.2061,42.1338,42.179,5240.0
2019-10-07 10:25:00,46.69,46.81,46.69,46.76,13568.0,42.1429,42.2512,42.1429,42.2061,13568.0
2019-10-07 10:30:00,46.71,46.76,46.66,46.66,10630.0,42.1609,42.2061,42.1158,42.1158,10630.0
2019-10-07 10:35:00,46.67,46.73,46.62,46.63,15362.0,42.1248,42.179,42.0797,42.0887,15362.0
2019-10-07 10:40:00,46.64,46.76,46.64,46.76,10792.0,42.0977,42.2061,42.0977,42.2061,10792.0
2019-10-07 10:45:00,46.72,46.72,46.68,46.7,9186.0,42.1699,42.1699,42.1338,42.1519,9186.0
2019-10-07 10:50:00,46.69,46.73,46.6,46.62,15420.0,42.1429,42.179,42.0616,42.0797,15420.0
2019-10-07 10:55:00,46.6,46.62,46.56,46.56,20068.0,42.0616,42.0797,42.0255,42.0255,20068.0
2019-10-07 11:00:00,46.6,46.62,46.58,46.58,11728.0,42.0616,42.0797,42.0436,42.0436,11728.0
2019-10-07 11:05:00,46.57,46.7,46.55,46.7,32564.0,42.0346,42.1519,42.0165,42.1519,32564.0
2019-10-07 11:10:00,46.7,46.71,46.51,46.57,17624.0,42.1519,42.1609,41.9804,42.0346,17624.0
2019-10-07 11:15:00,46.56,46.65,46.56,46.62,9034.0,42.0255,42.1068,42.0255,42.0797,9034.0
2019-10-07 11:20:00,46.63,46.63,46.5,46.52,34718.0,42.0887,42.0887,41.9714,41.9894,34718.0
2019-10-07 11:25:00,46.52,46.53,46.4,46.41,36200.0,41.9894,41.9985,41.8811,41.8901,36200.0
2019-10-07 11:30:00,46.4,46.52,46.38,46.51,9304.0,41.8811,41.9894,41.8631,41.9804,9304.0
2019-10-07 11:35:00,46.51,46.51,46.44,46.45,4926.0,41.9804,41.9804,41.9172,41.9262,4926.0
2019-10-07 11:40:00,46.44,46.54,46.39,46.49,10468.0,41.9172,42.0075,41.8721,41.9623,10468.0
2019-10-07 11:45:00,46.51,46.55,46.49,46.51,8314.0,41.9804,42.0165,41.9623,41.9804,8314.0
2019-10-07 11:50:00,46.54,46.62,46.54,46.62,9250.0,42.0075,42.0797,42.0075,42.0797,9250.0
2019-10-07 11:55:00,46.59,46.6,46.51,46.54,11868.0,42.0526,42.0616,41.9804,42.0075,11868.0
2019-10-07 12:00:00,46.55,46.58,46.52,46.52,13126.0,42.0165,42.0436,41.9894,41.9894,13126.0
2019-10-07 12:05:00,46.53,46.53,46.46,46.47,41720.0,41.9985,41.9985,41.9353,41.9443,41720.0
2019-10-07 12:10:00,46.47,46.52,46.44,46.51,22304.0,41.9443,41.9894,41.9172,41.9804,22304.0
2019-10-07 12:15:00,46.51,46.54,46.46,46.47,11904.0,41.9804,42.0075,41.9353,41.9443,11904.0
2019-10-07 12:20:00,46.47,46.54,46.45,46.54,18230.0,41.9443,42.0075,41.9262,42.0075,18230.0
2019-10-07 12:25:00,46.52,46.52,46.45,46.47,12016.0,41.9894,41.9894,41.9262,41.9443,12016.0
2019-10-07 12:30:00,46.45,46.46,46.43,46.43,12104.0,41.9262,41.9353,41.9082,41.9082,12104.0
2019-10-07 12:35:00,46.44,46.45,46.4,46.42,8186.0,41.9172,41.9262,41.8811,41.8992,8186.0
2019-10-07 12:40:00,46.43,46.49,46.43,46.48,7056.0,41.9082,41.9623,41.9082,41.9533,7056.0
2019-10-07 12:45:00,46.47,46.49,46.45,46.48,6292.0,41.9443,41.9623,41.9262,41.9533,6292.0
2019-10-07 12:50:00,46.49,46.49,46.42,46.43,10122.0,41.9623,41.9623,41.8992,41.9082,10122.0
2019-10-07 12:55:00,46.43,46.47,46.41,46.47,7334.0,41.9082,41.9443,41.8901,41.9443,7334.0
2019-10-07 13:00:00,46.46,46.52,46.44,46.5,11706.0,41.9353,41.9894,41.9172,41.9714,11706.0
2019-10-07 13:05:00,46.49,46.49,46.35,46.35,18678.0,41.9623,41.9623,41.836,41.836,18678.0
2019-10-07 13:10:00,46.33,46.33,46.24,46.24,15870.0,41.8179,41.8179,41.7367,41.7367,15870.0
2019-10-07 13:15:00,46.23,46.31,46.2,46.29,22996.0,41.7277,41.7999,41.7006,41.7818,22996.0
2019-10-07 13:20:00,46.27,46.34,46.27,46.32,1200.0,41.7638,41.827,41.7638,41.8089,1200.0
2019-10-07 13:25:00,46.34,46.34,46.29,46.32,5660.0,41.827,41.827,41.7818,41.8089,5660.0
2019-10-07 13:30:00,46.31,46.65,46.3,46.55,60654.0,41.7999,42.1068,41.7909,42.0165,60654.0
2019-10-07 13:35:00,46.55,46.74,46.51,46.73,34764.0,42.0165,42.188,41.9804,42.179,34764.0
2019-10-07 13:40:00,46.71,46.72,46.66,46.66,4466.0,42.1609,42.1699,42.1158,42.1158,4466.0
2019-10-07 13:45:00,46.63,46.69,46.62,46.64,27212.0,42.0887,42.1429,42.0797,42.0977,27212.0
2019-10-07 13:50:00,46.63,46.66,46.6,46.62,11806.0,42.0887,42.1158,42.0616,42.0797,11806.0
2019-10-07 13:55:00,46.62,46.64,46.61,46.63,21128.0,42.0797,42.0977,42.0707,42.0887,21128.0
2019-10-07 14:00:00,46.63,46.63,46.59,46.6,7140.0,42.0887,42.0887,42.0526,42.0616,7140.0
2019-10-07 14:05:00,46.57,46.57,46.46,46.53,17434.0,42.0346,42.0346,41.9353,41.9985,17434.0
2019-10-07 14:10:00,46.49,46.49,46.42,46.45,4318.0,41.9623,41.9623,41.8992,41.9262,4318.0
2019-10-07 14:15:00,46.45,46.45,46.4,46.41,11108.0,41.9262,41.9262,41.8811,41.8901,11108.0
2019-10-07 14:20:00,46.41,46.42,46.35,46.37,8548.0,41.8901,41.8992,41.836,41.854,8548.0
2019-10-07 14:25:00,46.36,46.39,46.35,46.39,1428.0,41.845,41.8721,41.836,41.8721,1428.0
2019-10-07 14:30:00,46.39,46.39,46.3,46.31,11792.0,41.8721,41.8721,41.7909,41.7999,11792.0
2019-10-07 14:35:00,46.33,46.34,46.27,46.29,13870.0,41.8179,41.827,41.7638,41.7818,13870.0
2019-10-07 14:40:00,46.29,46.32,46.26,46.29,8618.0,41.7818,41.8089,41.7547,41.7818,8618.0
2019-10-07 14:45:00,46.29,46.29,46.23,46.23,7980.0,41.7818,41.7818,41.7277,41.7277,7980.0
2019-10-07 14:50:00,46.21,46.23,46.14,46.2,8600.0,41.7096,41.7277,41.6464,41.7006,8600.0
2019-10-07 14:55:00,46.2,46.29,46.2,46.29,8476.0,41.7006,41.7818,41.7006,41.7818,8476.0
2019-10-07 15:00:00,46.29,46.31,46.27,46.3,6862.0,41.7818,41.7999,41.7638,41.7909,6862.0
2019-10-07 15:05:00,46.29,46.32,46.27,46.3,7034.0,41.7818,41.8089,41.7638,41.7909,7034.0
2019-10-07 15:10:00,46.29,46.29,46.19,46.25,26430.0,41.7818,41.7818,41.6916,41.7457,26430.0
2019-10-07 15:15:00,46.24,46.29,46.23,46.27,20818.0,41.7367,41.7818,41.7277,41.7638,20818.0
2019-10-07 15:20:00,46.27,46.27,46.18,46.23,21928.0,41.7638,41.7638,41.6825,41.7277,21928.0
2019-10-07 15:25:00,46.24,46.29,46.23,46.27,9110.0,41.7367,41.7818,41.7277,41.7638,9110.0
2019-10-07 15:30:00,46.28,46.32,46.24,46.25,19250.0,41.7728,41.8089,41.7367,41.7457,19250.0
2019-10-07 15:35:00,46.26,46.27,46.21,46.24,17646.0,41.7547,41.7638,41.7096,41.7367,17646.0
2019-10-07 15:40:00,46.24,46.26,46.22,46.26,21390.0,41.7367,41.7547,41.7186,41.7547,21390.0
2019-10-07 15:45:00,46.24,46.27,46.22,46.24,18424.0,41.7367,41.7638,41.7186,41.7367,18424.0
2019-10-07 15:50:00,46.24,46.27,46.19,46.22,138520.0,41.7367,41.7638,41.6916,41.7186,138520.0
2019-10-07 15:55:00,46.24,46.3,46.12,46.16,177876.0,41.7367,41.7909,41.6284,41.6645,177876.0
2019-10-08 09:30:00,45.6,45.67,45.21,45.5,45616.0,41.159,41.2222,40.807,41.0688,45616.0
2019-10-08 09:35:00,45.53,45.53,45.15,45.27,23724.0,41.0958,41.0958,40.7528,40.8612,23724.0
2019-10-08 09:40:00,45.22,45.26,44.93,45.02,30082.0,40.816,40.8521,40.5543,40.6355,30082.0
2019-10-08 09:45:00,45.0,45.09,44.81,44.81,17756.0,40.6175,40.6987,40.446,40.446,17756.0
2019-10-08 09:50:00,44.82,44.89,44.73,44.89,10308.0,40.455,40.5182,40.3738,40.5182,10308.0
2019-10-08 09:55:00,44.85,44.88,44.66,44.69,32022.0,40.4821,40.5091,40.3106,40.3376,32022.0
2019-10-08 10:00:00,44.68,44.73,44.6,44.67,21380.0,40.3286,40.3738,40.2564,40.3196,21380.0
2019-10-08 10:05:00,44.71,44.74,44.55,44.72,28614.0,40.3557,40.3828,40.2113,40.3647,28614.0
2019-10-08 10:10:00,44.71,44.77,44.69,44.75,27382.0,40.3557,40.4099,40.3376,40.3918,27382.0
2019-10-08 10:15:00,44.71,44.88,44.66,44.88,23976.0,40.3557,40.5091,40.3106,40.5091,23976.0
2019-10-08 10:20:00,44.85,44.92,44.8,44.8,12350.0,40.4821,40.5452,40.4369,40.4369,12350.0
2019-10-08 10:25:00,44.78,44.96,44.76,44.89,70314.0,40.4189,40.5814,40.4008,40.5182,70314.0
2019-10-08 10:30:00,44.88,45.01,44.81,44.85,50746.0,40.5091,40.6265,40.446,40.4821,50746.0
2019-10-08 10:35:00,44.85,45.02,44.82,45.01,41312.0,40.4821,40.6355,40.455,40.6265,41312.0
2019-10-08 10:40:00,45.02,45.02,44.93,44.95,82350.0,40.6355,40.6355,40.5543,40.5723,82350.0
2019-10-08 10:45:00,44.96,45.0,44.88,44.93,55972.0,40.5814,40.6175,40.5091,40.5543,55972.0
2019-10-08 10:50:00,44.91,44.95,44.84,44.91,18432.0,40.5362,40.5723,40.473,40.5362,18432.0
2019-10-08 10:55:00,44.93,45.19,44.92,45.15,172968.0,40.5543,40.789,40.5452,40.7528,172968.0
2019-10-08 11:00:00,45.15,45.19,45.05,45.12,26656.0,40.7528,40.789,40.6626,40.7258,26656.0
2019-10-08 11:05:00,45.12,45.16,45.08,45.12,36024.0,40.7258,40.7619,40.6897,40.7258,36024.0
2019-10-08 11:10:00,45.13,45.22,45.12,45.21,28132.0,40.7348,40.816,40.7258,40.807,28132.0
2019-10-08 11:15:00,45.22,45.33,45.2,45.24,6268.0,40.816,40.9153,40.798,40.8341,6268.0
2019-10-08 11:20:00,45.24,45.26,45.09,45.12,34914.0,40.8341,40.8521,40.6987,40.7258,34914.0
2019-10-08 11:25:00,45.09,45.1,44.99,44.99,17638.0,40.6987,40.7077,40.6084,40.6084,17638.0
2019-10-08 11:30:00,44.99,45.04,44.93,44.99,48742.0,40.6084,40.6536,40.5543,40.6084,48742.0
2019-10-08 11:35:00,44.98,45.08,44.98,45.03,47446.0,40.5994,40.6897,40.5994,40.6445,47446.0
2019-10-08 11:40:00,45.02,45.11,45.02,45.08,21016.0,40.6355,40.7167,40.6355,40.6897,21016.0
2019-10-08 11:45:00,45.09,45.13,45.05,45.09,15694.0,40.6987,40.7348,40.6626,40.6987,15694.0
2019-10-08 11:50:00,45.08,45.15,45.08,45.13,26108.0,40.6897,40.7528,40.6897,40.7348,26108.0
2019-10-08 11:55:00,45.12,45.18,45.05,45.16,48128.0,40.7258,40.7799,40.6626,40.7619,48128.0
2019-10-08 12:00:00,45.17,45.22,45.14,45.22,34480.0,40.7709,40.816,40.7438,40.816,34480.0
2019-10-08 12:05:00,45.21,45.23,45.13,45.22,52966.0,40.807,40.8251,40.7348,40.816,52966.0
2019-10-08 12:10:00,45.24,45.27,45.22,45.26,8648.0,40.8341,40.8612,40.816,40.8521,8648.0
2019-10-08 12:15:00,45.25,45.3,45.25,45.28,6366.0,40.8431,40.8882,40.8431,40.8702,6366.0
2019-10-08 12:20:00,45.29,45.44,45.29,45.42,4260.0,40.8792,41.0146,40.8792,40.9966,4260.0
2019-10-08 12:25:00,45.44,45.51,45.44,45.47,7816.0,41.0146,41.0778,41.0146,41.0417,7816.0
2019-10-08 12:30:00,45.48,45.48,45.42,45.44,3654.0,41.0507,41.0507,40.9966,41.0146,3654.0
2019-10-08 12:35:00,45.45,45.46,45.4,45.43,7812.0,41.0236,41.0327,40.9785,41.0056,7812.0
2019-10-08 12:40:00,45.44,45.55,45.44,45.55,5650.0,41.0146,41.1139,41.0146,41.1139,5650.0
2019-10-08 12:45:00,45.54,45.7,45.52,45.63,11602.0,41.1049,41.2493,41.0868,41.1861,11602.0
2019-10-08 12:50:00,45.63,45.63,45.52,45.57,22310.0,41.1861,41.1861,41.0868,41.1319,22310.0
2019-10-08 12:55:00,45.52,45.52,45.42,45.48,7182.0,41.0868,41.0868,40.9966,41.0507,7182.0
2019-10-08 13:00:00,45.48,45.49,45.44,45.46,6180.0,41.0507,41.0597,41.0146,41.0327,6180.0
2019-10-08 13:05:00,45.46,45.47,45.43,45.44,9652.0,41.0327,41.0417,41.0056,41.0146,9652.0
2019-10-08 13:10:00,45.44,45.45,45.38,45.38,7014.0,41.0146,41.0236,40.9605,40.9605,7014.0
2019-10-08 13:15:00,45.4,45.47,45.4,45.42,12356.0,40.9785,41.0417,40.9785,40.9966,12356.0
2019-10-08 13:20:00,45.44,45.51,45.44,45.5,43360.0,41.0146,41.0778,41.0146,41.0688,43360.0
2019-10-08 13:25:00,45.48,45.54,45.47,45.52,5370.0,41.0507,41.1049,41.0417,41.0868,5370.0
2019-10-08 13:30:00,45.52,45.58,45.52,45.58,6210.0,41.0868,41.141,41.0868,41.141,6210.0
2019-10-08 13:35:00,45.57,45.57,45.47,45.52,8200.0,41.1319,41.1319,41.0417,41.0868,8200.0
2019-10-08 13:40:00,45.56,45.59,45.54,45.56,6618.0,41.1229,41.15,41.1049,41.1229,6618.0
2019-10-08 13:45:00,45.55,45.6,45.53,45.59,12652.0,41.1139,41.159,41.0958,41.15,12652.0
2019-10-08 13:50:00,45.58,45.61,45.56,45.56,8750.0,41.141,41.1681,41.1229,41.1229,8750.0
2019-10-08 13:55:00,45.56,45.57,45.45,45.45,5230.0,41.1229,41.1319,41.0236,41.0236,5230.0
2019-10-08 14:00:00,45.44,45.44,45.29,45.31,22510.0,41.0146,41.0146,40.8792,40.8973,22510.0
2019-10-08 14:05:00,45.31,45.39,45.31,45.38,4200.0,40.8973,40.9695,40.8973,40.9605,4200.0
2019-10-08 14:10:00,45.35,45.35,45.25,45.32,24456.0,40.9334,40.9334,40.8431,40.9063,24456.0
2019-10-08 14:15:00,45.31,45.4,45.3,45.39,12272.0,40.8973,40.9785,40.8882,40.9695,12272.0
2019-10-08 14:20:00,45.41,45.44,45.36,45.4,11908.0,40.9875,41.0146,40.9424,40.9785,11908.0
2019-10-08 14:25:00,45.4,45.4,45.35,45.36,8270.0,40.9785,40.9785,40.9334,40.9424,8270.0
2019-10-08 14:30:00,45.35,45.49,45.32,45.35,58652.0,40.9334,41.0597,40.9063,40.9334,58652.0
2019-10-08 14:35:00,45.35,45.51,45.34,45.39,18250.0,40.9334,41.0778,40.9243,40.9695,18250.0
2019-10-08 14:40:00,45.38,45.43,45.36,45.38,7214.0,40.9605,41.0056,40.9424,40.9605,7214.0
2019-10-08 14:45:00,45.4,45.53,45.4,45.53,8200.0,40.9785,41.0958,40.9785,41.0958,8200.0
2019-10-08 14:50:00,45.55,45.55,45.4,45.4,9414.0,41.1139,41.1139,40.9785,40.9785,9414.0
2019-10-08 14:55:00,45.4,45.45,44.89,45.04,92288.0,40.9785,41.0236,40.5182,40.6536,92288.0
2019-10-08 15:00:00,45.03,45.17,45.0,45.01,30564.0,40.6445,40.7709,40.6175,40.6265,30564.0
2019-10-08 15:05:00,45.0,45.1,44.97,45.02,14604.0,40.6175,40.7077,40.5904,40.6355,14604.0
2019-10-08 15:10:00,45.04,45.04,44.91,44.97,17682.0,40.6536,40.6536,40.5362,40.5904,17682.0
2019-10-08 15:15:00,44.99,45.01,44.93,45.01,7798.0,40.6084,40.6265,40.5543,40.6265,7798.0
2019-10-08 15:20:00,45.02,45.08,44.99,45.02,16652.0,40.6355,40.6897,40.6084,40.6355,16652.0
2019-10-08 15:25:00,45.02,45.06,45.01,45.02,21688.0,40.6355,40.6716,40.6265,40.6355,21688.0
2019-10-08 15:30:00,45.02,45.09,44.98,44.99,35618.0,40.6355,40.6987,40.5994,40.6084,35618.0
2019-10-08 15:35:00,44.99,44.99,44.86,44.87,33582.0,40.6084,40.6084,40.4911,40.5001,33582.0
2019-10-08 15:40:00,44.87,44.93,44.83,44.92,51952.0,40.5001,40.5543,40.464,40.5452,51952.0
2019-10-08 15:45:00,44.92,44.95,44.84,44.88,35772.0,40.5452,40.5723,40.473,40.5091,35772.0
2019-10-08 15:50:00,44.87,44.9,44.75,44.77,87590.0,40.5001,40.5272,40.3918,40.4099,87590.0
2019-10-08 15:55:00,44.76,44.76,44.61,44.61,322002.0,40.4008,40.4008,40.2654,40.2654,322002.0
2019-10-09 09:30:00,45.31,45.48,45.15,45.19,84424.0,40.8973,41.0507,40.7528,40.789,84424.0
2019-10-09 09:35:00,45.16,45.29,45.11,45.29,19428.0,40.7619,40.8792,40.7167,40.8792,19428.0
2019-10-09 09:40:00,45.29,45.43,45.29,45.33,82546.0,40.8792,41.0056,40.8792,40.9153,82546.0
2019-10-09 09:45:00,45.28,45.31,45.24,45.31,11404.0,40.8702,40.8973,40.8341,40.8973,11404.0
2019-10-09 09:50:00,45.31,45.35,45.15,45.23,13846.0,40.8973,40.9334,40.7528,40.8251,13846.0
2019-10-09 09:55:00,45.25,45.37,45.24,45.33,21406.0,40.8431,40.9514,40.8341,40.9153,21406.0
2019-10-09 10:00:00,45.31,45.45,45.28,45.45,13434.0,40.8973,41.0236,40.8702,41.0236,13434.0
2019-10-09 10:05:00,45.45,45.53,45.44,45.46,17680.0,41.0236,41.0958,41.0146,41.0327,17680.0
2019-10-09 10:10:00,45.48,45.49,45.4,45.41,11926.0,41.0507,41.0597,40.9785,40.9875,11926.0
2019-10-09 10:15:00,45.42,45.52,45.36,45.52,10694.0,40.9966,41.0868,40.9424,41.0868,10694.0
2019-10-09 10:20:00,45.52,45.57,45.47,45.54,8560.0,41.0868,41.1319,41.0417,41.1049,8560.0
2019-10-09 10:25:00,45.53,45.58,45.52,45.57,8328.0,41.0958,41.141,41.0868,41.1319,8328.0
2019-10-09 10:30:00,45.55,45.63,45.53,45.62,40702.0,41.1139,41.1861,41.0958,41.1771,40702.0
2019-10-09 10:35:00,45.61,45.61,45.54,45.57,12372.0,41.1681,41.1681,41.1049,41.1319,12372.0
2019-10-09 10:40:00,45.58,45.6,45.55,45.6,10482.0,41.141,41.159,41.1139,41.159,10482.0
2019-10-09 10:45:00,45.58,45.64,45.58,45.62,14752.0,41.141,41.1951,41.141,41.1771,14752.0
2019-10-09 10:50:00,45.62,45.65,45.57,45.63,8850.0,41.1771,41.2042,41.1319,41.1861,8850.0
2019-10-09 10:55:00,45.62,45.69,45.6,45.69,13986.0,41.1771,41.2403,41.159,41.2403,13986.0
2019-10-09 11:00:00,45.7,45.74,45.49,45.5,19818.0,41.2493,41.2854,41.0597,41.0688,19818.0
2019-10-09 11:05:00,45.5,45.52,45.43,45.48,34468.0,41.0688,41.0868,41.0056,41.0507,34468.0
2019-10-09 11:10:00,45.48,45.52,45.45,45.47,12582.0,41.0507,41.0868,41.0236,41.0417,12582.0
2019-10-09 11:15:00,45.47,45.55,45.43,45.52,14688.0,41.0417,41.1139,41.0056,41.0868,14688.0
2019-10-09 11:20:00,45.53,45.59,45.53,45.58,3814.0,41.0958,41.15,41.0958,41.141,3814.0
2019-10-09 11:25:00,45.59,45.61,45.52,45.56,9668.0,41.15,41.1681,41.0868,41.1229,9668.0
2019-10-09 11:30:00,45.57,45.63,45.55,45.62,4192.0,41.1319,41.1861,41.1139,41.1771,4192.0
2019-10-09 11:35:00,45.62,45.7,45.61,45.69,27922.0,41.1771,41.2493,41.1681,41.2403,27922.0
2019-10-09 11:40:00,45.69,45.75,45.69,45.72,18506.0,41.2403,41.2944,41.2403,41.2673,18506.0
2019-10-09 11:45:00,45.72,45.77,45.67,45.67,38586.0,41.2673,41.3125,41.2222,41.2222,38586.0
2019-10-09 11:50:00,45.67,45.69,45.63,45.63,8002.0,41.2222,41.2403,41.1861,41.1861,8002.0
2019-10-09 11:55:00,45.63,45.64,45.59,45.6,6644.0,41.1861,41.1951,41.15,41.159,6644.0
2019-10-09 12:00:00,45.56,45.6,45.56,45.6,7144.0,41.1229,41.159,41.1229,41.159,7144.0
2019-10-09 12:05:00,45.62,45.65,45.6,45.63,4528.0,41.1771,41.2042,41.159,41.1861,4528.0
2019-10-09 12:10:00,45.62,45.62,45.59,45.62,5216.0,41.1771,41.1771,41.15,41.1771,5216.0
2019-10-09 12:15:00,45.62,45.62,45.52,45.52,5200.0,41.1771,41.1771,41.0868,41.0868,5200.0
2019-10-09 12:20:00,45.53,45.56,45.51,45.52,5898.0,41.0958,41.1229,41.0778,41.0868,5898.0
2019-10-09 12:25:00,45.54,45.55,45.51,45.51,4210.0,41.1049,41.1139,41.0778,41.0778,4210.0
2019-10-09 12:30:00,45.52,45.61,45.52,45.61,11792.0,41.0868,41.1681,41.0868,41.1681,11792.0
2019-10-09 12:35:00,45.62,45.63,45.56,45.58,7834.0,41.1771,41.1861,41.1229,41.141,7834.0
2019-10-09 12:40:00,45.58,45.63,45.58,45.6,6292.0,41.141,41.1861,41.141,41.159,6292.0
2019-10-09 12:45:00,45.6,45.61,45.59,45.59,4758.0,41.159,41.1681,41.15,41.15,4758.0
2019-10-09 12:50:00,45.6,45.63,45.59,45.63,8600.0,41.159,41.1861,41.15,41.1861,8600.0
2019-10-09 12:55:00,45.63,45.73,45.61,45.73,26098.0,41.1861,41.2764,41.1681,41.2764,26098.0
2019-10-09 13:00:00,45.75,45.8,45.61,45.62,23564.0,41.2944,41.3395,41.1681,41.1771,23564.0
2019-10-09 13:05:00,45.6,45.6,45.57,45.59,4800.0,41.159,41.159,41.1319,41.15,4800.0
2019-10-09 13:10:00,45.57,45.6,45.54,45.56,55264.0,41.1319,41.159,41.1049,41.1229,55264.0
2019-10-09 13:15:00,45.58,45.59,45.53,45.58,10734.0,41.141,41.15,41.0958,41.141,10734.0
2019-10-09 13:20:00,45.56,45.58,45.56,45.56,2750.0,41.1229,41.141,41.1229,41.1229,2750.0
2019-10-09 13:25:00,45.58,45.6,45.56,45.6,5480.0,41.141,41.159,41.1229,41.159,5480.0
2019-10-09 13:30:00,45.6,45.62,45.59,45.6,11696.0,41.159,41.1771,41.15,41.159,11696.0
2019-10-09 13:35:00,45.62,45.66,45.62,45.64,6890.0,41.1771,41.2132,41.1771,41.1951,6890.0
2019-10-09 13:40:00,45.63,45.66,45.63,45.65,9546.0,41.1861,41.2132,41.1861,41.2042,9546.0
2019-10-09 13:45:00,45.66,45.66,45.62,45.62,15004.0,41.2132,41.2132,41.1771,41.1771,15004.0
2019-10-09 13:50:00,45.63,45.68,45.63,45.63,12122.0,41.1861,41.2312,41.1861,41.1861,12122.0
2019-10-09 13:55:00,45.62,45.63,45.62,45.62,4800.0,41.1771,41.1861,41.1771,41.1771,4800.0
2019-10-09 14:00:00,45.61,45.65,45.56,45.56,83206.0,41.1681,41.2042,41.1229,41.1229,83206.0
2019-10-09 14:05:00,45.56,45.63,45.56,45.59,21924.0,41.1229,41.1861,41.1229,41.15,21924.0
2019-10-09 14:10:00,45.62,45.64,45.58,45.63,62586.0,41.1771,41.1951,41.141,41.1861,62586.0
2019-10-09 14:15:00,45.64,45.68,45.62,45.67,13330.0,41.1951,41.2312,41.1771,41.2222,13330.0
2019-10-09 14:20:00,45.67,45.73,45.67,45.73,15672.0,41.2222,41.2764,41.2222,41.2764,15672.0
2019-10-09 14:25:00,45.73,45.74,45.68,45.73,38250.0,41.2764,41.2854,41.2312,41.2764,38250.0
2019-10-09 14:30:00,45.73,45.75,45.71,45.72,11698.0,41.2764,41.2944,41.2583,41.2673,11698.0
2019-10-09 14:35:00,45.72,45.74,45.71,45.73,11186.0,41.2673,41.2854,41.2583,41.2764,11186.0
2019-10-09 14:40:00,45.73,45.74,45.7,45.71,9686.0,41.2764,41.2854,41.2493,41.2583,9686.0
2019-10-09 14:45:00,45.74,45.76,45.7,45.71,11420.0,41.2854,41.3034,41.2493,41.2583,11420.0
2019-10-09 14:50:00,45.71,45.8,45.7,45.8,28012.0,41.2583,41.3395,41.2493,41.3395,28012.0
2019-10-09 14:55:00,45.79,45.79,45.71,45.79,35462.0,41.3305,41.3305,41.2583,41.3305,35462.0
2019-10-09 15:00:00,45.78,45.83,45.75,45.75,17884.0,41.3215,41.3666,41.2944,41.2944,17884.0
2019-10-09 15:05:00,45.77,45.79,45.75,45.77,8532.0,41.3125,41.3305,41.2944,41.3125,8532.0
2019-10-09 15:10:00,45.77,45.77,45.71,45.72,12292.0,41.3125,41.3125,41.2583,41.2673,12292.0
2019-10-09 15:15:00,45.71,45.74,45.71,45.72,17894.0,41.2583,41.2854,41.2583,41.2673,17894.0
2019-10-09 15:20:00,45.72,45.72,45.66,45.67,11218.0,41.2673,41.2673,41.2132,41.2222,11218.0
2019-10-09 15:25:00,45.68,45.74,45.67,45.74,8844.0,41.2312,41.2854,41.2222,41.2854,8844.0
2019-10-09 15:30:00,45.75,45.78,45.73,45.74,12180.0,41.2944,41.3215,41.2764,41.2854,12180.0
2019-10-09 15:35:00,45.75,45.81,45.74,45.78,16932.0,41.2944,41.3486,41.2854,41.3215,16932.0
2019-10-09 15:40:00,45.78,45.81,45.61,45.63,52272.0,41.3215,41.3486,41.1681,41.1861,52272.0
2019-10-09 15:45:00,45.61,45.7,45.56,45.58,22232.0,41.1681,41.2493,41.1229,41.141,22232.0
2019-10-09 15:50:00,45.59,45.6,45.55,45.58,27400.0,41.15,41.159,41.1139,41.141,27400.0
2019-10-09 15:55:00,45.59,45.7,45.51,45.58,247176.0,41.15,41.2493,41.0778,41.141,247176.0
2019-10-10 09:30:00,45.77,45.85,45.68,45.81,54732.0,41.3125,41.3847,41.2312,41.3486,54732.0
2019-10-10 09:35:00,45.81,45.86,45.73,45.83,109522.0,41.3486,41.3937,41.2764,41.3666,109522.0
2019-10-10 09:40:00,45.8,45.94,45.79,45.91,18928.0,41.3395,41.4659,41.3305,41.4388,18928.0
2019-10-10 09:45:00,45.94,46.02,45.83,46.0,23266.0,41.4659,41.5381,41.3666,41.5201,23266.0
2019-10-10 09:50:00,46.02,46.31,46.0,46.27,34596.0,41.5381,41.7999,41.5201,41.7638,34596.0
2019-10-10 09:55:00,46.3,46.38,46.27,46.35,64124.0,41.7909,41.8631,41.7638,41.836,64124.0
2019-10-10 10:00:00,46.39,46.53,46.35,46.5,166890.0,41.8721,41.9985,41.836,41.9714,166890.0
2019-10-10 10:05:00,46.5,46.51,46.39,46.41,29382.0,41.9714,41.9804,41.8721,41.8901,29382.0
2019-10-10 10:10:00,46.42,46.44,46.27,46.27,29334.0,41.8992,41.9172,41.7638,41.7638,29334.0
2019-10-10 10:15:00,46.25,46.46,46.24,46.45,17126.0,41.7457,41.9353,41.7367,41.9262,17126.0
2019-10-10 10:20:00,46.45,46.45,46.37,46.42,13542.0,41.9262,41.9262,41.854,41.8992,13542.0
2019-10-10 10:25:00,46.44,46.48,46.37,46.41,52014.0,41.9172,41.9533,41.854,41.8901,52014.0
2019-10-10 10:30:00,46.41,46.47,46.38,46.47,19964.0,41.8901,41.9443,41.8631,41.9443,19964.0
2019-10-10 10:35:00,46.49,46.5,46.43,46.45,6460.0,41.9623,41.9714,41.9082,41.9262,6460.0
2019-10-10 10:40:00,46.38,46.44,46.38,46.41,5650.0,41.8631,41.9172,41.8631,41.8901,5650.0
2019-10-10 10:45:00,46.39,46.43,46.38,46.39,2256.0,41.8721,41.9082,41.8631,41.8721,2256.0
2019-10-10 10:50:00,46.35,46.47,46.35,46.45,50188.0,41.836,41.9443,41.836,41.9262,50188.0
2019-10-10 10:55:00,46.45,46.52,46.44,46.52,20878.0,41.9262,41.9894,41.9172,41.9894,20878.0
2019-10-10 11:00:00,46.52,46.53,46.47,46.48,49236.0,41.9894,41.9985,41.9443,41.9533,49236.0
2019-10-10 11:05:00,46.47,46.59,46.46,46.46,29854.0,41.9443,42.0526,41.9353,41.9353,29854.0
2019-10-10 11:10:00,46.45,46.51,46.43,46.46,11542.0,41.9262,41.9804,41.9082,41.9353,11542.0
2019-10-10 11:15:00,46.49,46.5,46.44,46.45,21496.0,41.9623,41.9714,41.9172,41.9262,21496.0
2019-10-10 11:20:00,46.43,46.44,46.38,46.4,2804.0,41.9082,41.9172,41.8631,41.8811,2804.0
2019-10-10 11:25:00,46.38,46.38,46.32,46.37,8756.0,41.8631,41.8631,41.8089,41.854,8756.0
2019-10-10 11:30:00,46.35,46.4,46.33,46.36,4026.0,41.836,41.8811,41.8179,41.845,4026.0
2019-10-10 11:35:00,46.37,46.38,46.29,46.29,14236.0,41.854,41.8631,41.7818,41.7818,14236.0
2019-10-10 11:40:00,46.27,46.28,46.25,46.27,5600.0,41.7638,41.7728,41.7457,41.7638,5600.0
2019-10-10 11:45:00,46.27,46.32,46.27,46.31,24650.0,41.7638,41.8089,41.7638,41.7999,24650.0
2019-10-10 11:50:00,46.31,46.34,46.3,46.33,10900.0,41.7999,41.827,41.7909,41.8179,10900.0
2019-10-10 11:55:00,46.35,46.35,46.3,46.32,2654.0,41.836,41.836,41.7909,41.8089,2654.0
2019-10-10 12:00:00,46.34,46.37,46.34,46.37,7530.0,41.827,41.854,41.827,41.854,7530.0
2019-10-10 12:05:00,46.35,46.35,46.3,46.31,3600.0,41.836,41.836,41.7909,41.7999,3600.0
2019-10-10 12:10:00,46.27,46.29,46.19,46.19,111948.0,41.7638,41.7818,41.6916,41.6916,111948.0
2019-10-10 12:15:00,46.2,46.21,46.1,46.1,12030.0,41.7006,41.7096,41.6103,41.6103,12030.0
2019-10-10 12:20:00,46.08,46.08,46.0,46.02,15714.0,41.5923,41.5923,41.5201,41.5381,15714.0
2019-10-10 12:25:00,45.99,46.04,45.9,45.9,70428.0,41.511,41.5562,41.4298,41.4298,70428.0
2019-10-10 12:30:00,45.89,45.91,45.77,45.78,16816.0,41.4208,41.4388,41.3125,41.3215,16816.0
2019-10-10 12:35:00,45.79,45.81,45.77,45.79,8600.0,41.3305,41.3486,41.3125,41.3305,8600.0
2019-10-10 12:40:00,45.78,45.91,45.78,45.91,2200.0,41.3215,41.4388,41.3215,41.4388,2200.0
2019-10-10 12:45:00,45.9,45.93,45.88,45.93,14810.0,41.4298,41.4569,41.4118,41.4569,14810.0
2019-10-10 12:50:00,45.94,45.94,45.9,45.9,3200.0,41.4659,41.4659,41.4298,41.4298,3200.0
2019-10-10 12:55:00,45.92,45.98,45.9,45.98,12066.0,41.4479,41.502,41.4298,41.502,12066.0
2019-10-10 13:00:00,45.99,46.0,45.95,45.99,26846.0,41.511,41.5201,41.4749,41.511,26846.0
2019-10-10 13:05:00,45.99,46.02,45.99,46.02,5400.0,41.511,41.5381,41.511,41.5381,5400.0
2019-10-10 13:10:00,46.01,46.02,45.99,46.0,8228.0,41.5291,41.5381,41.511,41.5201,8228.0
2019-10-10 13:15:00,45.98,45.99,45.95,45.95,8600.0,41.502,41.511,41.4749,41.4749,8600.0
2019-10-10 13:20:00,45.98,46.02,45.97,45.98,5710.0,41.502,41.5381,41.493,41.502,5710.0
2019-10-10 13:25:00,45.98,45.99,45.94,45.94,8842.0,41.502,41.511,41.4659,41.4659,8842.0
2019-10-10 13:30:00,45.91,45.91,45.8,45.84,12430.0,41.4388,41.4388,41.3395,41.3757,12430.0
2019-10-10 13:35:00,45.87,45.87,45.84,45.85,2766.0,41.4027,41.4027,41.3757,41.3847,2766.0
2019-10-10 13:40:00,45.88,45.91,45.88,45.9,5970.0,41.4118,41.4388,41.4118,41.4298,5970.0
2019-10-10 13:45:00,45.88,45.93,45.88,45.92,10920.0,41.4118,41.4569,41.4118,41.4479,10920.0
2019-10-10 13:50:00,45.91,45.92,45.88,45.91,12108.0,41.4388,41.4479,41.4118,41.4388,12108.0
2019-10-10 13:55:00,45.9,45.98,45.88,45.91,16192.0,41.4298,41.502,41.4118,41.4388,16192.0
2019-10-10 14:00:00,45.92,45.94,45.89,45.93,9400.0,41.4479,41.4659,41.4208,41.4569,9400.0
2019-10-10 14:05:00,45.92,45.95,45.59,45.73,28616.0,41.4479,41.4749,41.15,41.2764,28616.0
2019-10-10 14:10:00,45.69,45.91,45.69,45.91,17890.0,41.2403,41.4388,41.2403,41.4388,17890.0
2019-10-10 14:15:00,45.92,45.92,45.85,45.88,5462.0,41.4479,41.4479,41.3847,41.4118,5462.0
2019-10-10 14:20:00,45.88,45.92,45.87,45.9,32400.0,41.4118,41.4479,41.4027,41.4298,32400.0
2019-10-10 14:25:00,45.88,45.94,45.87,45.94,5218.0,41.4118,41.4659,41.4027,41.4659,5218.0
2019-10-10 14:30:00,45.91,45.95,45.91,45.91,15596.0,41.4388,41.4749,41.4388,41.4388,15596.0
2019-10-10 14:35:00,45.92,45.99,45.9,45.99,53554.0,41.4479,41.511,41.4298,41.511,53554.0
2019-10-10 14:40:00,46.01,46.01,45.91,45.91,110322.0,41.5291,41.5291,41.4388,41.4388,110322.0
2019-10-10 14:45:00,45.91,45.91,45.87,45.9,2904.0,41.4388,41.4388,41.4027,41.4298,2904.0
2019-10-10 14:50:00,45.91,45.93,45.86,45.9,5316.0,41.4388,41.4569,41.3937,41.4298,5316.0
2019-10-10 14:55:00,45.87,45.95,45.87,45.93,6338.0,41.4027,41.4749,41.4027,41.4569,6338.0
2019-10-10 15:00:00,45.93,45.95,45.9,45.95,12378.0,41.4569,41.4749,41.4298,41.4749,12378.0
2019-10-10 15:05:00,45.97,45.97,45.9,45.94,7918.0,41.493,41.493,41.4298,41.4659,7918.0
2019-10-10 15:10:00,45.93,46.0,45.93,45.99,6714.0,41.4569,41.5201,41.4569,41.511,6714.0
2019-10-10 15:15:00,45.99,46.03,45.97,46.02,7400.0,41.511,41.5471,41.493,41.5381,7400.0
2019-10-10 15:20:00,46.01,46.05,46.0,46.05,9382.0,41.5291,41.5652,41.5201,41.5652,9382.0
2019-10-10 15:25:00,46.05,46.08,46.04,46.08,8014.0,41.5652,41.5923,41.5562,41.5923,8014.0
2019-10-10 15:30:00,46.1,46.13,46.04,46.04,8600.0,41.6103,41.6374,41.5562,41.5562,8600.0
2019-10-10 15:35:00,46.05,46.07,46.03,46.04,10744.0,41.5652,41.5833,41.5471,41.5562,10744.0
2019-10-10 15:40:00,46.05,46.1,46.02,46.09,14202.0,41.5652,41.6103,41.5381,41.6013,14202.0
2019-10-10 15:45:00,46.07,46.17,46.05,46.17,21964.0,41.5833,41.6735,41.5652,41.6735,21964.0
2019-10-10 15:50:00,46.17,46.24,46.17,46.24,65618.0,41.6735,41.7367,41.6735,41.7367,65618.0
2019-10-10 15:55:00,46.23,46.27,46.16,46.2,174518.0,41.7277,41.7638,41.6645,41.7006,174518.0
2019-10-11 09:30:00,47.08,47.48,46.84,47.34,73378.0,42.4949,42.8559,42.2783,42.7296,73378.0
2019-10-11 09:35:00,47.35,47.43,47.17,47.25,26518.0,42.7386,42.8108,42.5761,42.6483,26518.0
2019-10-11 09:40:00,47.23,47.34,47.18,47.29,9384.0,42.6303,42.7296,42.5851,42.6844,9384.0
2019-10-11 09:45:00,47.34,47.58,47.34,47.5,45290.0,42.7296,42.9462,42.7296,42.874,45290.0
2019-10-11 09:50:00,47.49,47.72,47.47,47.69,73434.0,42.865,43.0726,42.8469,43.0455,73434.0
2019-10-11 09:55:00,47.71,47.75,47.62,47.62,18762.0,43.0635,43.0996,42.9823,42.9823,18762.0
2019-10-11 10:00:00,47.65,47.8,47.59,47.76,52464.0,43.0094,43.1448,42.9552,43.1087,52464.0
2019-10-11 10:05:00,47.76,47.81,47.74,47.81,38420.0,43.1087,43.1538,43.0906,43.1538,38420.0
2019-10-11 10:10:00,47.81,47.81,47.7,47.77,18282.0,43.1538,43.1538,43.0545,43.1177,18282.0
2019-10-11 10:15:00,47.8,47.8,47.69,47.75,38064.0,43.1448,43.1448,43.0455,43.0996,38064.0
2019-10-11 10:20:00,47.74,47.86,47.74,47.86,55120.0,43.0906,43.1989,43.0906,43.1989,55120.0
2019-10-11 10:25:00,47.87,47.94,47.82,47.9,36450.0,43.2079,43.2711,43.1628,43.235,36450.0
2019-10-11 10:30:00,47.9,47.96,47.78,47.82,43088.0,43.235,43.2892,43.1267,43.1628,43088.0
2019-10-11 10:35:00,47.85,47.85,47.69,47.71,114720.0,43.1899,43.1899,43.0455,43.0635,114720.0
2019-10-11 10:40:00,47.72,47.76,47.69,47.73,18356.0,43.0726,43.1087,43.0455,43.0816,18356.0
2019-10-11 10:45:00,47.74,47.74,47.6,47.69,94014.0,43.0906,43.0906,42.9642,43.0455,94014.0
2019-10-11 10:50:00,47.69,47.76,47.63,47.73,39726.0,43.0455,43.1087,42.9913,43.0816,39726.0
2019-10-11 10:55:00,47.74,47.74,47.62,47.65,19968.0,43.0906,43.0906,42.9823,43.0094,19968.0
2019-10-11 11:00:00,47.66,47.67,47.58,47.6,19118.0,43.0184,43.0274,42.9462,42.9642,19118.0
2019-10-11 11:05:00,47.6,47.71,47.6,47.64,138040.0,42.9642,43.0635,42.9642,43.0003,138040.0
2019-10-11 11:10:00,47.65,47.7,47.6,47.69,129368.0,43.0094,43.0545,42.9642,43.0455,129368.0
2019-10-11 11:15:00,47.68,47.79,47.67,47.71,26560.0,43.0365,43.1357,43.0274,43.0635,26560.0
2019-10-11 11:20:00,47.73,47.75,47.66,47.69,9880.0,43.0816,43.0996,43.0184,43.0455,9880.0
2019-10-11 11:25:00,47.71,47.72,47.65,47.7,12518.0,43.0635,43.0726,43.0094,43.0545,12518.0
2019-10-11 11:30:00,47.71,47.74,47.67,47.7,24980.0,43.0635,43.0906,43.0274,43.0545,24980.0
2019-10-11 11:35:00,47.7,47.71,47.58,47.59,15374.0,43.0545,43.0635,42.9462,42.9552,15374.0
2019-10-11 11:40:00,47.56,47.71,47.51,47.52,146670.0,42.9281,43.0635,42.883,42.892,146670.0
2019-10-11 11:45:00,47.52,47.7,47.48,47.6,174252.0,42.892,43.0545,42.8559,42.9642,174252.0
2019-10-11 11:50:00,47.58,47.58,47.4,47.4,19844.0,42.9462,42.9462,42.7837,42.7837,19844.0
2019-10-11 11:55:00,47.4,47.47,47.38,47.47,28604.0,42.7837,42.8469,42.7657,42.8469,28604.0
2019-10-11 12:00:00,47.45,47.56,47.42,47.48,34138.0,42.8289,42.9281,42.8018,42.8559,34138.0
2019-10-11 12:05:00,47.47,47.51,47.45,47.45,23436.0,42.8469,42.883,42.8289,42.8289,23436.0
2019-10-11 12:10:00,47.45,47.51,47.41,47.48,22580.0,42.8289,42.883,42.7927,42.8559,22580.0
2019-10-11 12:15:00,47.46,47.46,47.4,47.41,52210.0,42.8379,42.8379,42.7837,42.7927,52210.0
2019-10-11 12:20:00,47.42,47.48,47.39,47.45,67162.0,42.8018,42.8559,42.7747,42.8289,67162.0
2019-10-11 12:25:00,47.46,47.51,47.44,47.44,24650.0,42.8379,42.883,42.8198,42.8198,24650.0
2019-10-11 12:30:00,47.44,47.45,47.05,47.33,49432.0,42.8198,42.8289,42.4678,42.7205,49432.0
2019-10-11 12:35:00,47.39,47.46,47.37,47.44,36148.0,42.7747,42.8379,42.7566,42.8198,36148.0
2019-10-11 12:40:00,47.43,47.46,47.41,47.43,31350.0,42.8108,42.8379,42.7927,42.8108,31350.0
2019-10-11 12:45:00,47.44,47.47,47.41,47.44,32190.0,42.8198,42.8469,42.7927,42.8198,32190.0
2019-10-11 12:50:00,47.45,47.59,47.45,47.52,12254.0,42.8289,42.9552,42.8289,42.892,12254.0
2019-10-11 12:55:00,47.51,47.54,47.49,47.52,18590.0,42.883,42.9101,42.865,42.892,18590.0
2019-10-11 13:00:00,47.51,47.59,47.48,47.56,27114.0,42.883,42.9552,42.8559,42.9281,27114.0
2019-10-11 13:05:00,47.56,47.58,47.51,47.51,8744.0,42.9281,42.9462,42.883,42.883,8744.0
2019-10-11 13:10:00,47.51,47.55,47.51,47.52,17394.0,42.883,42.9191,42.883,42.892,17394.0
2019-10-11 13:15:00,47.52,47.57,47.52,47.52,12204.0,42.892,42.9372,42.892,42.892,12204.0
2019-10-11 13:20:00,47.53,47.53,47.48,47.5,6400.0,42.9011,42.9011,42.8559,42.874,6400.0
2019-10-11 13:25:00,47.51,47.72,47.49,47.59,88264.0,42.883,43.0726,42.865,42.9552,88264.0
2019-10-11 13:30:00,47.61,47.65,47.56,47.59,11150.0,42.9733,43.0094,42.9281,42.9552,11150.0
2019-10-11 13:35:00,47.6,47.62,47.53,47.53,8118.0,42.9642,42.9823,42.9011,42.9011,8118.0
2019-10-11 13:40:00,47.54,47.73,47.54,47.73,74144.0,42.9101,43.0816,42.9101,43.0816,74144.0
2019-10-11 13:45:00,47.73,47.75,47.71,47.75,25126.0,43.0816,43.0996,43.0635,43.0996,25126.0
2019-10-11 13:50:00,47.76,47.79,47.75,47.77,17864.0,43.1087,43.1357,43.0996,43.1177,17864.0
2019-10-11 13:55:00,47.77,47.82,47.73,47.76,27758.0,43.1177,43.1628,43.0816,43.1087,27758.0
2019-10-11 14:00:00,47.77,47.79,47.74,47.77,35128.0,43.1177,43.1357,43.0906,43.1177,35128.0
2019-10-11 14:05:00,47.76,47.82,47.76,47.76,23814.0,43.1087,43.1628,43.1087,43.1087,23814.0
2019-10-11 14:10:00,47.74,47.79,47.67,47.79,49860.0,43.0906,43.1357,43.0274,43.1357,49860.0
2019-10-11 14:15:00,47.8,47.94,47.8,47.94,30718.0,43.1448,43.2711,43.1448,43.2711,30718.0
2019-10-11 14:20:00,47.94,48.03,47.93,48.03,34694.0,43.2711,43.3524,43.2621,43.3524,34694.0
2019-10-11 14:25:00,48.02,48.19,47.99,48.14,71044.0,43.3433,43.4968,43.3163,43.4517,71044.0
2019-10-11 14:30:00,48.14,48.25,48.13,48.21,32408.0,43.4517,43.5509,43.4426,43.5148,32408.0
2019-10-11 14:35:00,48.21,48.21,48.13,48.19,12594.0,43.5148,43.5148,43.4426,43.4968,12594.0
2019-10-11 14:40:00,48.2,48.21,48.09,48.16,84822.0,43.5058,43.5148,43.4065,43.4697,84822.0
2019-10-11 14:45:00,48.17,48.2,48.15,48.16,10724.0,43.4787,43.5058,43.4607,43.4697,10724.0
2019-10-11 14:50:00,48.16,48.18,48.1,48.1,13770.0,43.4697,43.4878,43.4155,43.4155,13770.0
2019-10-11 14:55:00,48.12,48.18,48.1,48.13,30018.0,43.4336,43.4878,43.4155,43.4426,30018.0
2019-10-11 15:00:00,48.11,48.12,48.07,48.09,19382.0,43.4246,43.4336,43.3885,43.4065,19382.0
2019-10-11 15:05:00,48.1,48.16,48.08,48.16,56098.0,43.4155,43.4697,43.3975,43.4697,56098.0
2019-10-11 15:10:00,48.14,48.2,48.1,48.2,51892.0,43.4517,43.5058,43.4155,43.5058,51892.0
2019-10-11 15:15:00,48.2,48.21,48.13,48.16,40014.0,43.5058,43.5148,43.4426,43.4697,40014.0
2019-10-11 15:20:00,48.16,48.2,48.14,48.17,34658.0,43.4697,43.5058,43.4517,43.4787,34658.0
2019-10-11 15:25:00,48.16,48.19,48.15,48.16,28384.0,43.4697,43.4968,43.4607,43.4697,28384.0
2019-10-11 15:30:00,48.17,48.19,48.07,48.17,52590.0,43.4787,43.4968,43.3885,43.4787,52590.0
2019-10-11 15:35:00,48.19,48.38,48.13,48.38,99968.0,43.4968,43.6683,43.4426,43.6683,99968.0
2019-10-11 15:40:00,48.4,48.43,48.26,48.26,131034.0,43.6863,43.7134,43.56,43.56,131034.0
2019-10-11 15:45:00,48.16,48.22,47.96,48.06,138370.0,43.4697,43.5239,43.2892,43.3794,138370.0
2019-10-11 15:50:00,48.06,48.1,47.9,47.94,177204.0,43.3794,43.4155,43.235,43.2711,177204.0
2019-10-11 15:55:00,47.94,47.97,47.69,47.76,536622.0,43.2711,43.2982,43.0455,43.1087,536622.0
2019-10-14 09:30:00,47.49,47.74,47.34,47.37,25478.0,42.865,43.0906,42.7296,42.7566,25478.0
2019-10-14 09:35:00,47.37,47.43,47.25,47.25,4848.0,42.7566,42.8108,42.6483,42.6483,4848.0
2019-10-14 09:40:00,47.26,47.52,47.25,47.41,5220.0,42.6574,42.892,42.6483,42.7927,5220.0
2019-10-14 09:45:00,47.43,47.54,47.43,47.51,6806.0,42.8108,42.9101,42.8108,42.883,6806.0
2019-10-14 09:50:00,47.48,47.51,47.44,47.48,7980.0,42.8559,42.883,42.8198,42.8559,7980.0
2019-10-14 09:55:00,47.48,47.51,47.41,47.44,76438.0,42.8559,42.883,42.7927,42.8198,76438.0
2019-10-14 10:00:00,47.45,47.47,47.37,47.39,11618.0,42.8289,42.8469,42.7566,42.7747,11618.0
2019-10-14 10:05:00,47.38,47.38,47.32,47.38,12888.0,42.7657,42.7657,42.7115,42.7657,12888.0
2019-10-14 10:10:00,47.31,47.32,47.16,47.2,11884.0,42.7025,42.7115,42.5671,42.6032,11884.0
2019-10-14 10:15:00,47.2,47.25,47.19,47.19,12306.0,42.6032,42.6483,42.5942,42.5942,12306.0
2019-10-14 10:20:00,47.22,47.28,47.2,47.22,15116.0,42.6213,42.6754,42.6032,42.6213,15116.0
2019-10-14 10:25:00,47.22,47.24,47.2,47.2,15898.0,42.6213,42.6393,42.6032,42.6032,15898.0
2019-10-14 10:30:00,47.21,47.27,47.2,47.22,10778.0,42.6122,42.6664,42.6032,42.6213,10778.0
2019-10-14 10:35:00,47.25,47.28,47.23,47.27,15028.0,42.6483,42.6754,42.6303,42.6664,15028.0
2019-10-14 10:40:00,47.25,47.27,47.2,47.27,19618.0,42.6483,42.6664,42.6032,42.6664,19618.0
2019-10-14 10:45:00,47.28,47.3,47.23,47.24,10024.0,42.6754,42.6935,42.6303,42.6393,10024.0
2019-10-14 10:50:00,47.24,47.27,47.22,47.23,16982.0,42.6393,42.6664,42.6213,42.6303,16982.0
2019-10-14 10:55:00,47.21,47.33,47.21,47.32,12064.0,42.6122,42.7205,42.6122,42.7115,12064.0
2019-10-14 11:00:00,47.33,47.35,47.2,47.2,12772.0,42.7205,42.7386,42.6032,42.6032,12772.0
2019-10-14 11:05:00,47.23,47.29,47.22,47.27,3200.0,42.6303,42.6844,42.6213,42.6664,3200.0
2019-10-14 11:10:00,47.27,47.37,47.27,47.37,5304.0,42.6664,42.7566,42.6664,42.7566,5304.0
2019-10-14 11:15:00,47.38,47.49,47.38,47.38,9830.0,42.7657,42.865,42.7657,42.7657,9830.0
2019-10-14 11:20:00,47.38,47.41,47.35,47.39,6036.0,42.7657,42.7927,42.7386,42.7747,6036.0
2019-10-14 11:25:00,47.39,47.39,47.31,47.34,5400.0,42.7747,42.7747,42.7025,42.7296,5400.0
2019-10-14 11:30:00,47.34,47.34,47.31,47.32,7882.0,42.7296,42.7296,42.7025,42.7115,7882.0
2019-10-14 11:35:00,47.31,47.42,47.31,47.41,7622.0,42.7025,42.8018,42.7025,42.7927,7622.0
2019-10-14 11:40:00,47.4,47.44,47.39,47.4,29906.0,42.7837,42.8198,42.7747,42.7837,29906.0
2019-10-14 11:45:00,47.4,47.48,47.4,47.48,10662.0,42.7837,42.8559,42.7837,42.8559,10662.0
2019-10-14 11:50:00,47.47,47.56,47.46,47.53,7134.0,42.8469,42.9281,42.8379,42.9011,7134.0
2019-10-14 11:55:00,47.55,47.57,47.52,47.56,10498.0,42.9191,42.9372,42.892,42.9281,10498.0
2019-10-14 12:00:00,47.57,47.59,47.52,47.55,29820.0,42.9372,42.9552,42.892,42.9191,29820.0
2019-10-14 12:05:00,47.55,47.62,47.55,47.58,14986.0,42.9191,42.9823,42.9191,42.9462,14986.0
2019-10-14 12:10:00,47.58,47.6,47.56,47.6,7700.0,42.9462,42.9642,42.9281,42.9642,7700.0
2019-10-14 12:15:00,47.6,47.62,47.58,47.61,5400.0,42.9642,42.9823,42.9462,42.9733,5400.0
2019-10-14 12:20:00,47.6,47.61,47.55,47.6,30946.0,42.9642,42.9733,42.9191,42.9642,30946.0
2019-10-14 12:25:00,47.59,47.6,47.57,47.57,8052.0,42.9552,42.9642,42.9372,42.9372,8052.0
2019-10-14 12:30:00,47.57,47.64,47.57,47.63,12600.0,42.9372,43.0003,42.9372,42.9913,12600.0
2019-10-14 12:35:00,47.63,47.64,47.62,47.62,6048.0,42.9913,43.0003,42.9823,42.9823,6048.0
2019-10-14 12:40:00,47.62,47.65,47.6,47.65,6460.0,42.9823,43.0094,42.9642,43.0094,6460.0
2019-10-14 12:45:00,47.63,47.67,47.63,47.65,5274.0,42.9913,43.0274,42.9913,43.0094,5274.0
2019-10-14 12:50:00,47.66,47.66,47.6,47.62,6226.0,43.0184,43.0184,42.9642,42.9823,6226.0
2019-10-14 12:55:00,47.6,47.67,47.59,47.66,17004.0,42.9642,43.0274,42.9552,43.0184,17004.0
2019-10-14 13:00:00,47.65,47.68,47.64,47.67,9204.0,43.0094,43.0365,43.0003,43.0274,9204.0
2019-10-14 13:05:00,47.68,47.74,47.67,47.72,5408.0,43.0365,43.0906,43.0274,43.0726,5408.0
2019-10-14 13:10:00,47.72,47.73,47.68,47.7,2646.0,43.0726,43.0816,43.0365,43.0545,2646.0
2019-10-14 13:15:00,47.71,47.71,47.66,47.67,7454.0,43.0635,43.0635,43.0184,43.0274,7454.0
2019-10-14 13:20:00,47.67,47.68,47.62,47.63,4876.0,43.0274,43.0365,42.9823,42.9913,4876.0
2019-10-14 13:25:00,47.63,47.67,47.63,47.67,1904.0,42.9913,43.0274,42.9913,43.0274,1904.0
2019-10-14 13:30:00,47.67,47.68,47.65,47.66,6088.0,43.0274,43.0365,43.0094,43.0184,6088.0
2019-10-14 13:35:00,47.67,47.72,47.67,47.72,7228.0,43.0274,43.0726,43.0274,43.0726,7228.0
2019-10-14 13:40:00,47.72,47.74,47.71,47.73,6290.0,43.0726,43.0906,43.0635,43.0816,6290.0
2019-10-14 13:45:00,47.71,47.72,47.69,47.7,4200.0,43.0635,43.0726,43.0455,43.0545,4200.0
2019-10-14 13:50:00,47.7,47.72,47.68,47.71,6916.0,43.0545,43.0726,43.0365,43.0635,6916.0
2019-10-14 13:55:00,47.71,47.71,47.67,47.68,8408.0,43.0635,43.0635,43.0274,43.0365,8408.0
2019-10-14 14:00:00,47.69,47.73,47.69,47.71,7002.0,43.0455,43.0816,43.0455,43.0635,7002.0
2019-10-14 14:05:00,47.73,47.76,47.73,47.76,5298.0,43.0816,43.1087,43.0816,43.1087,5298.0
2019-10-14 14:10:00,47.75,47.81,47.74,47.81,11076.0,43.0996,43.1538,43.0906,43.1538,11076.0
2019-10-14 14:15:00,47.81,47.81,47.77,47.79,6200.0,43.1538,43.1538,43.1177,43.1357,6200.0
2019-10-14 14:20:00,47.78,47.8,47.77,47.79,10020.0,43.1267,43.1448,43.1177,43.1357,10020.0
2019-10-14 14:25:00,47.79,47.81,47.77,47.79,9226.0,43.1357,43.1538,43.1177,43.1357,9226.0
2019-10-14 14:30:00,47.8,47.85,47.8,47.84,6186.0,43.1448,43.1899,43.1448,43.1809,6186.0
2019-10-14 14:35:00,47.83,47.85,47.8,47.81,14674.0,43.1718,43.1899,43.1448,43.1538,14674.0
2019-10-14 14:40:00,47.81,47.82,47.79,47.8,9790.0,43.1538,43.1628,43.1357,43.1448,9790.0
2019-10-14 14:45:00,47.8,47.8,47.77,47.77,7734.0,43.1448,43.1448,43.1177,43.1177,7734.0
2019-10-14 14:50:00,47.78,47.85,47.78,47.82,72002.0,43.1267,43.1899,43.1267,43.1628,72002.0
2019-10-14 14:55:00,47.81,47.83,47.77,47.8,20214.0,43.1538,43.1718,43.1177,43.1448,20214.0
2019-10-14 15:00:00,47.78,47.81,47.77,47.77,6200.0,43.1267,43.1538,43.1177,43.1177,6200.0
2019-10-14 15:05:00,47.77,47.82,47.76,47.81,11826.0,43.1177,43.1628,43.1087,43.1538,11826.0
2019-10-14 15:10:00,47.81,47.83,47.8,47.81,9924.0,43.1538,43.1718,43.1448,43.1538,9924.0
2019-10-14 15:15:00,47.81,47.88,47.79,47.86,11800.0,43.1538,43.217,43.1357,43.1989,11800.0
2019-10-14 15:20:00,47.86,47.88,47.85,47.88,5914.0,43.1989,43.217,43.1899,43.217,5914.0
2019-10-14 15:25:00,47.88,47.9,47.84,47.85,12442.0,43.217,43.235,43.1809,43.1899,12442.0
2019-10-14 15:30:00,47.85,47.85,47.8,47.83,11430.0,43.1899,43.1899,43.1448,43.1718,11430.0
2019-10-14 15:35:00,47.83,47.88,47.83,47.87,14286.0,43.1718,43.217,43.1718,43.2079,14286.0
2019-10-14 15:40:00,47.87,47.87,47.83,47.85,18048.0,43.2079,43.2079,43.1718,43.1899,18048.0
2019-10-14 15:45:00,47.85,47.88,47.82,47.87,27252.0,43.1899,43.217,43.1628,43.2079,27252.0
2019-10-14 15:50:00,47.88,47.9,47.85,47.9,46488.0,43.217,43.235,43.1899,43.235,46488.0
2019-10-14 15:55:00,47.9,47.9,47.81,47.84,103008.0,43.235,43.235,43.1538,43.1809,103008.0
2019-10-15 09:30:00,48.1,48.13,47.72,47.93,90746.0,43.4155,43.4426,43.0726,43.2621,90746.0
2019-10-15 09:35:00,47.86,47.99,47.7,47.7,12732.0,43.1989,43.3163,43.0545,43.0545,12732.0
2019-10-15 09:40:00,47.65,47.7,47.59,47.68,65486.0,43.0094,43.0545,42.9552,43.0365,65486.0
2019-10-15 09:45:00,47.67,47.68,47.58,47.6,50850.0,43.0274,43.0365,42.9462,42.9642,50850.0
2019-10-15 09:50:00,47.66,47.73,47.63,47.72,8564.0,43.0184,43.0816,42.9913,43.0726,8564.0
2019-10-15 09:55:00,47.67,47.77,47.66,47.77,3200.0,43.0274,43.1177,43.0184,43.1177,3200.0
2019-10-15 10:00:00,47.76,47.85,47.74,47.84,15672.0,43.1087,43.1899,43.0906,43.1809,15672.0
2019-10-15 10:05:00,47.83,47.85,47.74,47.74,20484.0,43.1718,43.1899,43.0906,43.0906,20484.0
2019-10-15 10:10:00,47.73,47.88,47.72,47.88,16018.0,43.0816,43.217,43.0726,43.217,16018.0
2019-10-15 10:15:00,47.9,47.99,47.88,47.98,12888.0,43.235,43.3163,43.217,43.3072,12888.0
2019-10-15 10:20:00,47.99,48.01,47.96,48.01,12974.0,43.3163,43.3343,43.2892,43.3343,12974.0
2019-10-15 10:25:00,48.01,48.19,48.01,48.16,47424.0,43.3343,43.4968,43.3343,43.4697,47424.0
2019-10-15 10:30:00,48.16,48.2,48.13,48.16,17294.0,43.4697,43.5058,43.4426,43.4697,17294.0
2019-10-15 10:35:00,48.19,48.3,48.18,48.27,24938.0,43.4968,43.5961,43.4878,43.569,24938.0
2019-10-15 10:40:00,48.31,48.37,48.26,48.32,33162.0,43.6051,43.6593,43.56,43.6141,33162.0
2019-10-15 10:45:00,48.32,48.4,48.31,48.38,27048.0,43.6141,43.6863,43.6051,43.6683,27048.0
2019-10-15 10:50:00,48.42,48.56,48.42,48.54,24190.0,43.7044,43.8308,43.7044,43.8127,24190.0
2019-10-15 10:55:00,48.53,48.67,48.51,48.65,99924.0,43.8037,43.93,43.7856,43.912,99924.0
2019-10-15 11:00:00,48.66,48.67,48.57,48.58,72168.0,43.921,43.93,43.8398,43.8488,72168.0
2019-10-15 11:05:00,48.58,48.62,48.57,48.6,16508.0,43.8488,43.8849,43.8398,43.8669,16508.0
2019-10-15 11:10:00,48.59,48.61,48.58,48.58,9000.0,43.8578,43.8759,43.8488,43.8488,9000.0
2019-10-15 11:15:00,48.6,48.61,48.51,48.53,36266.0,43.8669,43.8759,43.7856,43.8037,36266.0
2019-10-15 11:20:00,48.55,48.55,48.42,48.46,8960.0,43.8217,43.8217,43.7044,43.7405,8960.0
2019-10-15 11:25:00,48.46,48.56,48.45,48.54,9122.0,43.7405,43.8308,43.7315,43.8127,9122.0
2019-10-15 11:30:00,48.58,48.58,48.52,48.53,9852.0,43.8488,43.8488,43.7946,43.8037,9852.0
2019-10-15 11:35:00,48.5,48.52,48.44,48.44,12280.0,43.7766,43.7946,43.7224,43.7224,12280.0
2019-10-15 11:40:00,48.46,48.52,48.45,48.49,26780.0,43.7405,43.7946,43.7315,43.7676,26780.0
2019-10-15 11:45:00,48.48,48.59,48.47,48.59,13772.0,43.7585,43.8578,43.7495,43.8578,13772.0
2019-10-15 11:50:00,48.57,48.57,48.48,48.48,13544.0,43.8398,43.8398,43.7585,43.7585,13544.0
2019-10-15 11:55:00,48.46,48.47,48.34,48.37,26516.0,43.7405,43.7495,43.6322,43.6593,26516.0
2019-10-15 12:00:00,48.37,48.42,48.37,48.4,18408.0,43.6593,43.7044,43.6593,43.6863,18408.0
2019-10-15 12:05:00,48.4,48.43,48.37,48.38,7798.0,43.6863,43.7134,43.6593,43.6683,7798.0
2019-10-15 12:10:00,48.38,48.47,48.38,48.46,9440.0,43.6683,43.7495,43.6683,43.7405,9440.0
2019-10-15 12:15:00,48.48,48.52,48.48,48.48,8882.0,43.7585,43.7946,43.7585,43.7585,8882.0
2019-10-15 12:20:00,48.46,48.47,48.43,48.43,7200.0,43.7405,43.7495,43.7134,43.7134,7200.0
2019-10-15 12:25:00,48.44,48.44,48.34,48.35,15748.0,43.7224,43.7224,43.6322,43.6412,15748.0
2019-10-15 12:30:00,48.36,48.43,48.36,48.41,3800.0,43.6502,43.7134,43.6502,43.6954,3800.0
2019-10-15 12:35:00,48.42,48.44,48.41,48.43,4364.0,43.7044,43.7224,43.6954,43.7134,4364.0
2019-10-15 12:40:00,48.44,48.44,48.39,48.41,4896.0,43.7224,43.7224,43.6773,43.6954,4896.0
2019-10-15 12:45:00,48.41,48.43,48.4,48.42,4436.0,43.6954,43.7134,43.6863,43.7044,4436.0
2019-10-15 12:50:00,48.43,48.48,48.42,48.47,8476.0,43.7134,43.7585,43.7044,43.7495,8476.0
2019-10-15 12:55:00,48.47,48.57,48.47,48.57,9600.0,43.7495,43.8398,43.7495,43.8398,9600.0
2019-10-15 13:00:00,48.57,48.6,48.53,48.53,11400.0,43.8398,43.8669,43.8037,43.8037,11400.0
2019-10-15 13:05:00,48.56,48.6,48.56,48.59,6800.0,43.8308,43.8669,43.8308,43.8578,6800.0
2019-10-15 13:10:00,48.6,48.62,48.59,48.6,5190.0,43.8669,43.8849,43.8578,43.8669,5190.0
2019-10-15 13:15:00,48.6,48.63,48.6,48.62,18088.0,43.8669,43.8939,43.8669,43.8849,18088.0
2019-10-15 13:20:00,48.63,48.63,48.58,48.58,17630.0,43.8939,43.8939,43.8488,43.8488,17630.0
2019-10-15 13:25:00,48.57,48.6,48.55,48.57,20352.0,43.8398,43.8669,43.8217,43.8398,20352.0
2019-10-15 13:30:00,48.57,48.63,48.56,48.57,28932.0,43.8398,43.8939,43.8308,43.8398,28932.0
2019-10-15 13:35:00,48.55,48.59,48.54,48.59,6600.0,43.8217,43.8578,43.8127,43.8578,6600.0
2019-10-15 13:40:00,48.6,48.6,48.58,48.58,9652.0,43.8669,43.8669,43.8488,43.8488,9652.0
2019-10-15 13:45:00,48.58,48.6,48.57,48.59,8766.0,43.8488,43.8669,43.8398,43.8578,8766.0
2019-10-15 13:50:00,48.59,48.6,48.49,48.49,148846.0,43.8578,43.8669,43.7676,43.7676,148846.0
2019-10-15 13:55:00,48.49,48.54,48.49,48.54,14034.0,43.7676,43.8127,43.7676,43.8127,14034.0
2019-10-15 14:00:00,48.54,48.59,48.54,48.59,8818.0,43.8127,43.8578,43.8127,43.8578,8818.0
2019-10-15 14:05:00,48.59,48.6,48.54,48.58,16686.0,43.8578,43.8669,43.8127,43.8488,16686.0
2019-10-15 14:10:00,48.58,48.6,48.57,48.59,9218.0,43.8488,43.8669,43.8398,43.8578,9218.0
2019-10-15 14:15:00,48.59,48.62,48.58,48.62,10198.0,43.8578,43.8849,43.8488,43.8849,10198.0
2019-10-15 14:20:00,48.63,48.63,48.55,48.56,17152.0,43.8939,43.8939,43.8217,43.8308,17152.0
2019-10-15 14:25:00,48.54,48.57,48.51,48.51,7800.0,43.8127,43.8398,43.7856,43.7856,7800.0
2019-10-15 14:30:00,48.52,48.53,48.49,48.49,6000.0,43.7946,43.8037,43.7676,43.7676,6000.0
2019-10-15 14:35:00,48.49,48.51,48.49,48.49,11360.0,43.7676,43.7856,43.7676,43.7676,11360.0
2019-10-15 14:40:00,48.48,48.49,48.46,48.46,9230.0,43.7585,43.7676,43.7405,43.7405,9230.0
2019-10-15 14:45:00,48.48,48.49,48.46,48.47,11996.0,43.7585,43.7676,43.7405,43.7495,11996.0
2019-10-15 14:50:00,48.47,48.48,48.4,48.42,14846.0,43.7495,43.7585,43.6863,43.7044,14846.0
2019-10-15 14:55:00,48.43,48.43,48.37,48.42,9330.0,43.7134,43.7134,43.6593,43.7044,9330.0
2019-10-15 15:00:00,48.41,48.41,48.35,48.37,10542.0,43.6954,43.6954,43.6412,43.6593,10542.0
2019-10-15 15:05:00,48.37,48.38,48.31,48.33,12378.0,43.6593,43.6683,43.6051,43.6232,12378.0
2019-10-15 15:10:00,48.34,48.34,48.28,48.3,53970.0,43.6322,43.6322,43.578,43.5961,53970.0
2019-10-15 15:15:00,48.3,48.3,48.27,48.29,17506.0,43.5961,43.5961,43.569,43.587,17506.0
2019-10-15 15:20:00,48.29,48.31,48.27,48.27,14480.0,43.587,43.6051,43.569,43.569,14480.0
2019-10-15 15:25:00,48.28,48.35,48.27,48.35,24034.0,43.578,43.6412,43.569,43.6412,24034.0
2019-10-15 15:30:00,48.35,48.38,48.3,48.33,22646.0,43.6412,43.6683,43.5961,43.6232,22646.0
2019-10-15 15:35:00,48.33,48.33,48.27,48.28,30078.0,43.6232,43.6232,43.569,43.578,30078.0
2019-10-15 15:40:00,48.27,48.3,48.27,48.28,21428.0,43.569,43.5961,43.569,43.578,21428.0
2019-10-15 15:45:00,48.28,48.33,48.27,48.31,29264.0,43.578,43.6232,43.569,43.6051,29264.0
2019-10-15 15:50:00,48.32,48.34,48.26,48.28,69232.0,43.6141,43.6322,43.56,43.578,69232.0
2019-10-15 15:55:00,48.27,48.42,48.27,48.4,341376.0,43.569,43.7044,43.569,43.6863,341376.0
2019-10-16 09:30:00,48.3,48.38,48.05,48.34,36966.0,43.5961,43.6683,43.3704,43.6322,36966.0
2019-10-16 09:35:00,48.32,48.35,48.16,48.33,6932.0,43.6141,43.6412,43.4697,43.6232,6932.0
2019-10-16 09:40:00,48.31,48.55,48.31,48.55,13740.0,43.6051,43.8217,43.6051,43.8217,13740.0
2019-10-16 09:45:00,48.52,48.65,48.45,48.63,28548.0,43.7946,43.912,43.7315,43.8939,28548.0
2019-10-16 09:50:00,48.58,48.62,48.49,48.55,15220.0,43.8488,43.8849,43.7676,43.8217,15220.0
2019-10-16 09:55:00,48.55,48.6,48.53,48.59,29412.0,43.8217,43.8669,43.8037,43.8578,29412.0
2019-10-16 10:00:00,48.58,48.62,48.39,48.45,11608.0,43.8488,43.8849,43.6773,43.7315,11608.0
2019-10-16 10:05:00,48.43,48.48,48.35,48.42,8972.0,43.7134,43.7585,43.6412,43.7044,8972.0
2019-10-16 10:10:00,48.42,48.46,48.35,48.4,7054.0,43.7044,43.7405,43.6412,43.6863,7054.0
2019-10-16 10:15:00,48.4,48.52,48.32,48.51,33766.0,43.6863,43.7946,43.6141,43.7856,33766.0
2019-10-16 10:20:00,48.52,48.63,48.5,48.6,24684.0,43.7946,43.8939,43.7766,43.8669,24684.0
2019-10-16 10:25:00,48.62,48.63,48.57,48.62,49796.0,43.8849,43.8939,43.8398,43.8849,49796.0
2019-10-16 10:30:00,48.61,48.68,48.57,48.68,61556.0,43.8759,43.9391,43.8398,43.9391,61556.0
2019-10-16 10:35:00,48.68,48.68,48.56,48.59,15296.0,43.9391,43.9391,43.8308,43.8578,15296.0
2019-10-16 10:40:00,48.56,48.62,48.53,48.57,24694.0,43.8308,43.8849,43.8037,43.8398,24694.0
2019-10-16 10:45:00,48.58,48.61,48.45,48.52,37650.0,43.8488,43.8759,43.7315,43.7946,37650.0
2019-10-16 10:50:00,48.53,48.57,48.5,48.56,44500.0,43.8037,43.8398,43.7766,43.8308,44500.0
2019-10-16 10:55:00,48.56,48.59,48.51,48.54,43326.0,43.8308,43.8578,43.7856,43.8127,43326.0
2019-10-16 11:00:00,48.56,48.56,48.49,48.49,3384.0,43.8308,43.8308,43.7676,43.7676,3384.0
2019-10-16 11:05:00,48.51,48.52,48.48,48.5,19788.0,43.7856,43.7946,43.7585,43.7766,19788.0
2019-10-16 11:10:00,48.49,48.52,48.47,48.49,8362.0,43.7676,43.7946,43.7495,43.7676,8362.0
2019-10-16 11:15:00,48.48,48.55,48.41,48.43,45958.0,43.7585,43.8217,43.6954,43.7134,45958.0
2019-10-16 11:20:00,48.44,48.46,48.37,48.4,21228.0,43.7224,43.7405,43.6593,43.6863,21228.0
2019-10-16 11:25:00,48.42,48.46,48.38,48.44,14294.0,43.7044,43.7405,43.6683,43.7224,14294.0
2019-10-16 11:30:00,48.45,48.49,48.38,48.39,8368.0,43.7315,43.7676,43.6683,43.6773,8368.0
2019-10-16 11:35:00,48.38,48.44,48.35,48.37,12080.0,43.6683,43.7224,43.6412,43.6593,12080.0
2019-10-16 11:40:00,48.38,48.42,48.37,48.41,21568.0,43.6683,43.7044,43.6593,43.6954,21568.0
2019-10-16 11:45:00,48.41,48.47,48.39,48.46,9088.0,43.6954,43.7495,43.6773,43.7405,9088.0
2019-10-16 11:50:00,48.46,48.46,48.42,48.42,5344.0,43.7405,43.7405,43.7044,43.7044,5344.0
2019-10-16 11:55:00,48.42,48.42,48.32,48.34,11152.0,43.7044,43.7044,43.6141,43.6322,11152.0
2019-10-16 12:00:00,48.35,48.38,48.33,48.37,6356.0,43.6412,43.6683,43.6232,43.6593,6356.0
2019-10-16 12:05:00,48.37,48.4,48.36,48.39,8702.0,43.6593,43.6863,43.6502,43.6773,8702.0
2019-10-16 12:10:00,48.38,48.41,48.35,48.35,5610.0,43.6683,43.6954,43.6412,43.6412,5610.0
2019-10-16 12:15:00,48.36,48.36,48.3,48.3,7240.0,43.6502,43.6502,43.5961,43.5961,7240.0
2019-10-16 12:20:00,48.31,48.32,48.27,48.29,8552.0,43.6051,43.6141,43.569,43.587,8552.0
2019-10-16 12:25:00,48.3,48.33,48.3,48.33,4974.0,43.5961,43.6232,43.5961,43.6232,4974.0
2019-10-16 12:30:00,48.32,48.34,48.31,48.32,3046.0,43.6141,43.6322,43.6051,43.6141,3046.0
2019-10-16 12:35:00,48.31,48.35,48.31,48.31,6202.0,43.6051,43.6412,43.6051,43.6051,6202.0
2019-10-16 12:40:00,48.31,48.31,48.29,48.29,5368.0,43.6051,43.6051,43.587,43.587,5368.0
2019-10-16 12:45:00,48.3,48.39,48.27,48.33,24574.0,43.5961,43.6773,43.569,43.6232,24574.0
2019-10-16 12:50:00,48.34,48.34,48.28,48.3,25986.0,43.6322,43.6322,43.578,43.5961,25986.0
2019-10-16 12:55:00,48.31,48.33,48.27,48.27,6116.0,43.6051,43.6232,43.569,43.569,6116.0
2019-10-16 13:00:00,48.28,48.37,48.27,48.32,21916.0,43.578,43.6593,43.569,43.6141,21916.0
2019-10-16 13:05:00,48.31,48.31,48.26,48.26,4944.0,43.6051,43.6051,43.56,43.56,4944.0
2019-10-16 13:10:00,48.26,48.26,48.21,48.21,2748.0,43.56,43.56,43.5148,43.5148,2748.0
2019-10-16 13:15:00,48.24,48.24,48.2,48.2,6862.0,43.5419,43.5419,43.5058,43.5058,6862.0
2019-10-16 13:20:00,48.18,48.21,48.05,48.05,35062.0,43.4878,43.5148,43.3704,43.3704,35062.0
2019-10-16 13:25:00,48.06,48.11,48.06,48.09,4132.0,43.3794,43.4246,43.3794,43.4065,4132.0
2019-10-16 13:30:00,48.13,48.15,48.11,48.12,21360.0,43.4426,43.4607,43.4246,43.4336,21360.0
2019-10-16 13:35:00,48.13,48.15,48.12,48.12,15712.0,43.4426,43.4607,43.4336,43.4336,15712.0
2019-10-16 13:40:00,48.11,48.12,48.03,48.09,26518.0,43.4246,43.4336,43.3524,43.4065,26518.0
2019-10-16 13:45:00,48.08,48.12,48.02,48.05,22652.0,43.3975,43.4336,43.3433,43.3704,22652.0
2019-10-16 13:50:00,48.06,48.06,48.04,48.04,4570.0,43.3794,43.3794,43.3614,43.3614,4570.0
2019-10-16 13:55:00,48.03,48.04,47.99,48.03,9000.0,43.3524,43.3614,43.3163,43.3524,9000.0
2019-10-16 14:00:00,48.03,48.05,48.01,48.03,9532.0,43.3524,43.3704,43.3343,43.3524,9532.0
2019-10-16 14:05:00,48.04,48.06,48.02,48.05,13770.0,43.3614,43.3794,43.3433,43.3704,13770.0
2019-10-16 14:10:00,48.05,48.07,48.04,48.07,14116.0,43.3704,43.3885,43.3614,43.3885,14116.0
2019-10-16 14:15:00,48.08,48.1,48.06,48.06,9936.0,43.3975,43.4155,43.3794,43.3794,9936.0
2019-10-16 14:20:00,48.06,48.1,48.05,48.09,6714.0,43.3794,43.4155,43.3704,43.4065,6714.0
2019-10-16 14:25:00,48.09,48.1,48.07,48.07,6442.0,43.4065,43.4155,43.3885,43.3885,6442.0
2019-10-16 14:30:00,48.08,48.2,48.07,48.2,6288.0,43.3975,43.5058,43.3885,43.5058,6288.0
2019-10-16 14:35:00,48.18,48.21,48.16,48.2,17574.0,43.4878,43.5148,43.4697,43.5058,17574.0
2019-10-16 14:40:00,48.19,48.2,48.15,48.15,9686.0,43.4968,43.5058,43.4607,43.4607,9686.0
2019-10-16 14:45:00,48.14,48.16,48.13,48.15,5542.0,43.4517,43.4697,43.4426,43.4607,5542.0
2019-10-16 14:50:00,48.15,48.17,48.12,48.13,6588.0,43.4607,43.4787,43.4336,43.4426,6588.0
2019-10-16 14:55:00,48.12,48.13,48.1,48.12,34520.0,43.4336,43.4426,43.4155,43.4336,34520.0
2019-10-16 15:00:00,48.12,48.14,48.11,48.12,37834.0,43.4336,43.4517,43.4246,43.4336,37834.0
2019-10-16 15:05:00,48.12,48.12,48.06,48.08,10724.0,43.4336,43.4336,43.3794,43.3975,10724.0
2019-10-16 15:10:00,48.08,48.1,48.04,48.06,12764.0,43.3975,43.4155,43.3614,43.3794,12764.0
2019-10-16 15:15:00,48.06,48.06,47.97,48.02,13796.0,43.3794,43.3794,43.2982,43.3433,13796.0
2019-10-16 15:20:00,48.02,48.07,48.02,48.03,24746.0,43.3433,43.3885,43.3433,43.3524,24746.0
2019-10-16 15:25:00,48.04,48.07,48.02,48.06,13626.0,43.3614,43.3885,43.3433,43.3794,13626.0
2019-10-16 15:30:00,48.05,48.07,48.0,48.02,43304.0,43.3704,43.3885,43.3253,43.3433,43304.0
2019-10-16 15:35:00,48.02,48.05,47.98,48.04,24774.0,43.3433,43.3704,43.3072,43.3614,24774.0
2019-10-16 15:40:00,48.04,48.09,48.03,48.03,28218.0,43.3614,43.4065,43.3524,43.3524,28218.0
2019-10-16 15:45:00,48.04,48.06,48.01,48.01,28088.0,43.3614,43.3794,43.3343,43.3343,28088.0
2019-10-16 15:50:00,48.01,48.12,48.01,48.1,66386.0,43.3343,43.4336,43.3343,43.4155,66386.0
2019-10-16 15:55:00,48.1,48.15,48.02,48.04,274558.0,43.4155,43.4607,43.3433,43.3614,274558.0
2019-10-17 09:30:00,48.57,48.78,48.49,48.49,40906.0,43.8398,44.0293,43.7676,43.7676,40906.0
2019-10-17 09:35:00,48.43,48.43,48.26,48.38,6092.0,43.7134,43.7134,43.56,43.6683,6092.0
2019-10-17 09:40:00,48.33,48.42,48.28,48.34,3968.0,43.6232,43.7044,43.578,43.6322,3968.0
2019-10-17 09:45:00,48.32,48.49,48.32,48.49,13096.0,43.6141,43.7676,43.6141,43.7676,13096.0
2019-10-17 09:50:00,48.5,48.54,48.46,48.48,4200.0,43.7766,43.8127,43.7405,43.7585,4200.0
2019-10-17 09:55:00,48.47,48.5,48.41,48.49,40154.0,43.7495,43.7766,43.6954,43.7676,40154.0
2019-10-17 10:00:00,48.48,48.48,48.34,48.39,10818.0,43.7585,43.7585,43.6322,43.6773,10818.0
2019-10-17 10:05:00,48.4,48.44,48.27,48.27,19906.0,43.6863,43.7224,43.569,43.569,19906.0
2019-10-17 10:10:00,48.27,48.35,48.22,48.35,55886.0,43.569,43.6412,43.5239,43.6412,55886.0
2019-10-17 10:15:00,48.34,48.38,48.32,48.38,58648.0,43.6322,43.6683,43.6141,43.6683,58648.0
2019-10-17 10:20:00,48.35,48.48,48.35,48.42,4190.0,43.6412,43.7585,43.6412,43.7044,4190.0
2019-10-17 10:25:00,48.43,48.45,48.27,48.3,7152.0,43.7134,43.7315,43.569,43.5961,7152.0
2019-10-17 10:30:00,48.31,48.38,48.3,48.38,15484.0,43.6051,43.6683,43.5961,43.6683,15484.0
2019-10-17 10:35:00,48.38,48.43,48.3,48.4,16890.0,43.6683,43.7134,43.5961,43.6863,16890.0
2019-10-17 10:40:00,48.38,48.39,48.34,48.37,3864.0,43.6683,43.6773,43.6322,43.6593,3864.0
2019-10-17 10:45:00,48.35,48.35,48.18,48.19,6250.0,43.6412,43.6412,43.4878,43.4968,6250.0
2019-10-17 10:50:00,48.17,48.2,48.09,48.09,3794.0,43.4787,43.5058,43.4065,43.4065,3794.0
2019-10-17 10:55:00,48.12,48.27,48.12,48.19,55674.0,43.4336,43.569,43.4336,43.4968,55674.0
2019-10-17 11:00:00,48.17,48.17,48.02,48.1,3146.0,43.4787,43.4787,43.3433,43.4155,3146.0
2019-10-17 11:05:00,48.11,48.16,48.09,48.16,6242.0,43.4246,43.4697,43.4065,43.4697,6242.0
2019-10-17 11:10:00,48.17,48.29,48.16,48.27,25686.0,43.4787,43.587,43.4697,43.569,25686.0
2019-10-17 11:15:00,48.27,48.27,48.11,48.11,9064.0,43.569,43.569,43.4246,43.4246,9064.0
2019-10-17 11:20:00,48.13,48.13,48.05,48.07,26000.0,43.4426,43.4426,43.3704,43.3885,26000.0
2019-10-17 11:25:00,48.07,48.07,47.97,48.02,10248.0,43.3885,43.3885,43.2982,43.3433,10248.0
2019-10-17 11:30:00,48.02,48.04,47.94,47.94,12084.0,43.3433,43.3614,43.2711,43.2711,12084.0
2019-10-17 11:35:00,47.93,47.99,47.92,47.99,3200.0,43.2621,43.3163,43.2531,43.3163,3200.0
2019-10-17 11:40:00,48.01,48.03,47.93,47.97,8270.0,43.3343,43.3524,43.2621,43.2982,8270.0
2019-10-17 11:45:00,47.93,47.94,47.92,47.93,4036.0,43.2621,43.2711,43.2531,43.2621,4036.0
2019-10-17 11:50:00,47.92,47.92,47.76,47.8,13650.0,43.2531,43.2531,43.1087,43.1448,13650.0
2019-10-17 11:55:00,47.81,47.85,47.77,47.85,27410.0,43.1538,43.1899,43.1177,43.1899,27410.0
2019-10-17 12:00:00,47.86,47.87,47.69,47.76,34152.0,43.1989,43.2079,43.0455,43.1087,34152.0
2019-10-17 12:05:00,47.77,47.78,47.67,47.71,67542.0,43.1177,43.1267,43.0274,43.0635,67542.0
2019-10-17 12:10:00,47.7,47.73,47.65,47.68,30856.0,43.0545,43.0816,43.0094,43.0365,30856.0
2019-10-17 12:15:00,47.68,47.72,47.66,47.67,11956.0,43.0365,43.0726,43.0184,43.0274,11956.0
2019-10-17 12:20:00,47.68,47.7,47.66,47.69,7000.0,43.0365,43.0545,43.0184,43.0455,7000.0
2019-10-17 12:25:00,47.69,47.79,47.69,47.75,7114.0,43.0455,43.1357,43.0455,43.0996,7114.0
2019-10-17 12:30:00,47.75,47.79,47.74,47.79,10026.0,43.0996,43.1357,43.0906,43.1357,10026.0
2019-10-17 12:35:00,47.79,47.79,47.69,47.69,12024.0,43.1357,43.1357,43.0455,43.0455,12024.0
2019-10-17 12:40:00,47.69,47.71,47.65,47.65,18412.0,43.0455,43.0635,43.0094,43.0094,18412.0
2019-10-17 12:45:00,47.66,47.7,47.65,47.66,9774.0,43.0184,43.0545,43.0094,43.0184,9774.0
2019-10-17 12:50:00,47.67,47.69,47.64,47.65,9300.0,43.0274,43.0455,43.0003,43.0094,9300.0
2019-10-17 12:55:00,47.65,47.69,47.63,47.69,7582.0,43.0094,43.0455,42.9913,43.0455,7582.0
2019-10-17 13:00:00,47.69,47.73,47.67,47.7,7284.0,43.0455,43.0816,43.0274,43.0545,7284.0
2019-10-17 13:05:00,47.67,47.67,47.63,47.63,4198.0,43.0274,43.0274,42.9913,42.9913,4198.0
2019-10-17 13:10:00,47.63,47.68,47.63,47.67,8116.0,42.9913,43.0365,42.9913,43.0274,8116.0
2019-10-17 13:15:00,47.68,47.76,47.66,47.7,24870.0,43.0365,43.1087,43.0184,43.0545,24870.0
2019-10-17 13:20:00,47.69,47.69,47.65,47.66,20088.0,43.0455,43.0455,43.0094,43.0184,20088.0
2019-10-17 13:25:00,47.66,47.81,47.64,47.81,57644.0,43.0184,43.1538,43.0003,43.1538,57644.0
2019-10-17 13:30:00,47.82,47.87,47.82,47.87,9210.0,43.1628,43.2079,43.1628,43.2079,9210.0
2019-10-17 13:35:00,47.86,47.88,47.83,47.85,11904.0,43.1989,43.217,43.1718,43.1899,11904.0
2019-10-17 13:40:00,47.85,47.86,47.83,47.85,20228.0,43.1899,43.1989,43.1718,43.1899,20228.0
2019-10-17 13:45:00,47.85,47.93,47.85,47.92,5438.0,43.1899,43.2621,43.1899,43.2531,5438.0
2019-10-17 13:50:00,47.92,47.93,47.88,47.9,5824.0,43.2531,43.2621,43.217,43.235,5824.0
2019-10-17 13:55:00,47.88,47.89,47.84,47.88,6006.0,43.217,43.226,43.1809,43.217,6006.0
2019-10-17 14:00:00,47.88,47.88,47.8,47.82,10662.0,43.217,43.217,43.1448,43.1628,10662.0
2019-10-17 14:05:00,47.82,47.84,47.81,47.84,4340.0,43.1628,43.1809,43.1538,43.1809,4340.0
2019-10-17 14:10:00,47.83,47.84,47.77,47.8,4200.0,43.1718,43.1809,43.1177,43.1448,4200.0
2019-10-17 14:15:00,47.81,47.83,47.78,47.82,8100.0,43.1538,43.1718,43.1267,43.1628,8100.0
2019-10-17 14:20:00,47.81,47.81,47.77,47.79,3392.0,43.1538,43.1538,43.1177,43.1357,3392.0
2019-10-17 14:25:00,47.79,47.81,47.74,47.74,16914.0,43.1357,43.1538,43.0906,43.0906,16914.0
2019-10-17 14:30:00,47.73,47.75,47.7,47.73,14392.0,43.0816,43.0996,43.0545,43.0816,14392.0
2019-10-17 14:35:00,47.73,47.74,47.69,47.73,19428.0,43.0816,43.0906,43.0455,43.0816,19428.0
2019-10-17 14:40:00,47.73,47.77,47.73,47.76,18926.0,43.0816,43.1177,43.0816,43.1087,18926.0
2019-10-17 14:45:00,47.75,47.87,47.73,47.86,15554.0,43.0996,43.2079,43.0816,43.1989,15554.0
2019-10-17 14:50:00,47.87,47.9,47.85,47.88,8120.0,43.2079,43.235,43.1899,43.217,8120.0
2019-10-17 14:55:00,47.89,47.91,47.88,47.88,5474.0,43.226,43.2441,43.217,43.217,5474.0
2019-10-17 15:00:00,47.9,47.92,47.86,47.92,5564.0,43.235,43.2531,43.1989,43.2531,5564.0
2019-10-17 15:05:00,47.92,47.92,47.83,47.84,10406.0,43.2531,43.2531,43.1718,43.1809,10406.0
2019-10-17 15:10:00,47.83,47.88,47.83,47.88,8928.0,43.1718,43.217,43.1718,43.217,8928.0
2019-10-17 15:15:00,47.86,47.86,47.82,47.83,3778.0,43.1989,43.1989,43.1628,43.1718,3778.0
2019-10-17 15:20:00,47.85,47.88,47.84,47.87,13704.0,43.1899,43.217,43.1809,43.2079,13704.0
2019-10-17 15:25:00,47.88,47.88,47.85,47.88,9496.0,43.217,43.217,43.1899,43.217,9496.0
2019-10-17 15:30:00,47.89,47.94,47.88,47.9,15780.0,43.226,43.2711,43.217,43.235,15780.0
2019-10-17 15:35:00,47.88,47.9,47.86,47.88,7986.0,43.217,43.235,43.1989,43.217,7986.0
2019-10-17 15:40:00,47.88,47.88,47.87,47.88,9326.0,43.217,43.217,43.2079,43.217,9326.0
2019-10-17 15:45:00,47.86,47.88,47.82,47.83,24280.0,43.1989,43.217,43.1628,43.1718,24280.0
2019-10-17 15:50:00,47.81,47.88,47.8,47.85,56130.0,43.1538,43.217,43.1448,43.1899,56130.0
2019-10-17 15:55:00,47.83,47.87,47.78,47.85,152174.0,43.1718,43.2079,43.1267,43.1899,152174.0
2019-10-18 09:30:00,47.79,47.79,47.51,47.61,170014.0,43.1357,43.1357,42.883,42.9733,170014.0
2019-10-18 09:35:00,47.59,47.66,47.4,47.52,29464.0,42.9552,43.0184,42.7837,42.892,29464.0
2019-10-18 09:40:00,47.49,47.55,47.4,47.54,7036.0,42.865,42.9191,42.7837,42.9101,7036.0
2019-10-18 09:45:00,47.56,47.8,47.49,47.8,27290.0,42.9281,43.1448,42.865,43.1448,27290.0
2019-10-18 09:50:00,47.82,47.84,47.74,47.74,13402.0,43.1628,43.1809,43.0906,43.0906,13402.0
2019-10-18 09:55:00,47.75,47.77,47.65,47.7,13466.0,43.0996,43.1177,43.0094,43.0545,13466.0
2019-10-18 10:00:00,47.69,47.73,47.57,47.6,52810.0,43.0455,43.0816,42.9372,42.9642,52810.0
2019-10-18 10:05:00,47.63,47.63,47.54,47.59,10716.0,42.9913,42.9913,42.9101,42.9552,10716.0
2019-10-18 10:10:00,47.6,47.64,47.51,47.52,6650.0,42.9642,43.0003,42.883,42.892,6650.0
2019-10-18 10:15:00,47.52,47.53,47.46,47.48,82726.0,42.892,42.9011,42.8379,42.8559,82726.0
2019-10-18 10:20:00,47.48,47.48,47.41,47.47,10546.0,42.8559,42.8559,42.7927,42.8469,10546.0
2019-10-18 10:25:00,47.46,47.52,47.45,47.51,10522.0,42.8379,42.892,42.8289,42.883,10522.0
2019-10-18 10:30:00,47.49,47.49,47.4,47.4,19568.0,42.865,42.865,42.7837,42.7837,19568.0
2019-10-18 10:35:00,47.41,47.51,47.41,47.51,5794.0,42.7927,42.883,42.7927,42.883,5794.0
2019-10-18 10:40:00,47.49,47.5,47.34,47.36,14040.0,42.865,42.874,42.7296,42.7476,14040.0
2019-10-18 10:45:00,47.35,47.46,47.34,47.46,7366.0,42.7386,42.8379,42.7296,42.8379,7366.0
2019-10-18 10:50:00,47.47,47.52,47.46,47.49,9024.0,42.8469,42.892,42.8379,42.865,9024.0
2019-10-18 10:55:00,47.5,47.52,47.49,47.52,5746.0,42.874,42.892,42.865,42.892,5746.0
2019-10-18 11:00:00,47.52,47.56,47.51,47.51,15342.0,42.892,42.9281,42.883,42.883,15342.0
2019-10-18 11:05:00,47.49,47.49,47.45,47.46,10084.0,42.865,42.865,42.8289,42.8379,10084.0
2019-10-18 11:10:00,47.46,47.54,47.43,47.51,11450.0,42.8379,42.9101,42.8108,42.883,11450.0
2019-10-18 11:15:00,47.51,47.52,47.43,47.43,24088.0,42.883,42.892,42.8108,42.8108,24088.0
2019-10-18 11:20:00,47.45,47.47,47.37,47.38,19776.0,42.8289,42.8469,42.7566,42.7657,19776.0
2019-10-18 11:25:00,47.38,47.43,47.38,47.43,6670.0,42.7657,42.8108,42.7657,42.8108,6670.0
2019-10-18 11:30:00,47.45,47.46,47.31,47.31,11200.0,42.8289,42.8379,42.7025,42.7025,11200.0
2019-10-18 11:35:00,47.35,47.41,47.35,47.41,5912.0,42.7386,42.7927,42.7386,42.7927,5912.0
2019-10-18 11:40:00,47.44,47.44,47.32,47.35,10922.0,42.8198,42.8198,42.7115,42.7386,10922.0
2019-10-18 11:45:00,47.35,47.35,47.25,47.27,28678.0,42.7386,42.7386,42.6483,42.6664,28678.0
2019-10-18 11:50:00,47.24,47.25,47.07,47.08,132816.0,42.6393,42.6483,42.4859,42.4949,132816.0
2019-10-18 11:55:00,47.08,47.12,46.93,46.93,36832.0,42.4949,42.531,42.3595,42.3595,36832.0
2019-10-18 12:00:00,46.92,46.97,46.87,46.91,21280.0,42.3505,42.3956,42.3053,42.3414,21280.0
2019-10-18 12:05:00,46.94,46.98,46.91,46.93,11686.0,42.3685,42.4046,42.3414,42.3595,11686.0
2019-10-18 12:10:00,46.93,46.94,46.88,46.89,22506.0,42.3595,42.3685,42.3144,42.3234,22506.0
2019-10-18 12:15:00,46.88,46.88,46.71,46.74,21502.0,42.3144,42.3144,42.1609,42.188,21502.0
2019-10-18 12:20:00,46.73,46.8,46.59,46.78,26006.0,42.179,42.2422,42.0526,42.2241,26006.0
2019-10-18 12:25:00,46.77,46.78,46.73,46.74,17386.0,42.2151,42.2241,42.179,42.188,17386.0
2019-10-18 12:30:00,46.74,46.84,46.72,46.84,20068.0,42.188,42.2783,42.1699,42.2783,20068.0
2019-10-18 12:35:00,46.84,46.86,46.81,46.85,10588.0,42.2783,42.2963,42.2512,42.2873,10588.0
2019-10-18 12:40:00,46.85,46.93,46.85,46.92,10392.0,42.2873,42.3595,42.2873,42.3505,10392.0
2019-10-18 12:45:00,46.97,47.04,46.95,47.04,3700.0,42.3956,42.4588,42.3775,42.4588,3700.0
2019-10-18 12:50:00,47.03,47.04,46.99,47.01,9316.0,42.4498,42.4588,42.4137,42.4317,9316.0
2019-10-18 12:55:00,47.03,47.04,47.0,47.01,5800.0,42.4498,42.4588,42.4227,42.4317,5800.0
2019-10-18 13:00:00,47.01,47.12,47.01,47.12,7760.0,42.4317,42.531,42.4317,42.531,7760.0
2019-10-18 13:05:00,47.12,47.22,47.08,47.22,82142.0,42.531,42.6213,42.4949,42.6213,82142.0
2019-10-18 13:10:00,47.21,47.21,47.15,47.2,7856.0,42.6122,42.6122,42.5581,42.6032,7856.0
2019-10-18 13:15:00,47.18,47.25,47.18,47.22,8000.0,42.5851,42.6483,42.5851,42.6213,8000.0
2019-10-18 13:20:00,47.21,47.28,47.21,47.27,4224.0,42.6122,42.6754,42.6122,42.6664,4224.0
2019-10-18 13:25:00,47.27,47.27,47.22,47.23,2600.0,42.6664,42.6664,42.6213,42.6303,2600.0
2019-10-18 13:30:00,47.22,47.27,47.21,47.27,4400.0,42.6213,42.6664,42.6122,42.6664,4400.0
2019-10-18 13:35:00,47.26,47.27,47.22,47.27,19318.0,42.6574,42.6664,42.6213,42.6664,19318.0
2019-10-18 13:40:00,47.27,47.31,47.25,47.3,14146.0,42.6664,42.7025,42.6483,42.6935,14146.0
2019-10-18 13:45:00,47.3,47.33,47.3,47.33,7956.0,42.6935,42.7205,42.6935,42.7205,7956.0
2019-10-18 13:50:00,47.33,47.33,47.24,47.24,12562.0,42.7205,42.7205,42.6393,42.6393,12562.0
2019-10-18 13:55:00,47.26,47.29,47.25,47.29,6682.0,42.6574,42.6844,42.6483,42.6844,6682.0
2019-10-18 14:00:00,47.31,47.33,47.26,47.27,6368.0,42.7025,42.7205,42.6574,42.6664,6368.0
2019-10-18 14:05:00,47.25,47.25,47.11,47.11,78152.0,42.6483,42.6483,42.522,42.522,78152.0
2019-10-18 14:10:00,47.1,47.16,47.1,47.14,12904.0,42.5129,42.5671,42.5129,42.549,12904.0
2019-10-18 14:15:00,47.13,47.24,47.13,47.17,13394.0,42.54,42.6393,42.54,42.5761,13394.0
2019-10-18 14:20:00,47.18,47.22,47.18,47.18,8148.0,42.5851,42.6213,42.5851,42.5851,8148.0
2019-10-18 14:25:00,47.15,47.22,47.15,47.22,5482.0,42.5581,42.6213,42.5581,42.6213,5482.0
2019-10-18 14:30:00,47.21,47.27,47.19,47.26,10650.0,42.6122,42.6664,42.5942,42.6574,10650.0
2019-10-18 14:35:00,47.25,47.27,47.21,47.21,8586.0,42.6483,42.6664,42.6122,42.6122,8586.0
2019-10-18 14:40:00,47.2,47.21,47.19,47.21,4234.0,42.6032,42.6122,42.5942,42.6122,4234.0
2019-10-18 14:45:00,47.2,47.28,47.19,47.27,43468.0,42.6032,42.6754,42.5942,42.6664,43468.0
2019-10-18 14:50:00,47.29,47.37,47.29,47.33,5800.0,42.6844,42.7566,42.6844,42.7205,5800.0
2019-10-18 14:55:00,47.34,47.35,47.32,47.34,6400.0,42.7296,42.7386,42.7115,42.7296,6400.0
2019-10-18 15:00:00,47.36,47.38,47.35,47.38,4842.0,42.7476,42.7657,42.7386,42.7657,4842.0
2019-10-18 15:05:00,47.39,47.4,47.37,47.37,10160.0,42.7747,42.7837,42.7566,42.7566,10160.0
2019-10-18 15:10:00,47.38,47.43,47.36,47.42,6200.0,42.7657,42.8108,42.7476,42.8018,6200.0
2019-10-18 15:15:00,47.42,47.42,47.35,47.37,45000.0,42.8018,42.8018,42.7386,42.7566,45000.0
2019-10-18 15:20:00,47.37,47.41,47.35,47.4,21428.0,42.7566,42.7927,42.7386,42.7837,21428.0
2019-10-18 15:25:00,47.39,47.43,47.38,47.38,17900.0,42.7747,42.8108,42.7657,42.7657,17900.0
2019-10-18 15:30:00,47.38,47.47,47.38,47.46,33370.0,42.7657,42.8469,42.7657,42.8379,33370.0
2019-10-18 15:35:00,47.45,47.49,47.44,47.47,82642.0,42.8289,42.865,42.8198,42.8469,82642.0
2019-10-18 15:40:00,47.47,47.51,47.47,47.5,41868.0,42.8469,42.883,42.8469,42.874,41868.0
2019-10-18 15:45:00,47.51,47.54,47.49,47.52,40786.0,42.883,42.9101,42.865,42.892,40786.0
2019-10-18 15:50:00,47.52,47.55,47.49,47.52,44462.0,42.892,42.9191,42.865,42.892,44462.0
2019-10-18 15:55:00,47.51,47.52,47.46,47.5,237014.0,42.883,42.892,42.8379,42.874,237014.0
2019-10-21 09:30:00,48.21,48.21,47.86,47.99,47520.0,43.5148,43.5148,43.1989,43.3163,47520.0
2019-10-21 09:35:00,48.02,48.27,47.99,48.19,72182.0,43.3433,43.569,43.3163,43.4968,72182.0
2019-10-21 09:40:00,48.18,48.26,48.18,48.23,17918.0,43.4878,43.56,43.4878,43.5329,17918.0
2019-10-21 09:45:00,48.25,48.3,48.09,48.09,25734.0,43.5509,43.5961,43.4065,43.4065,25734.0
2019-10-21 09:50:00,48.09,48.12,48.06,48.12,4200.0,43.4065,43.4336,43.3794,43.4336,4200.0
2019-10-21 09:55:00,48.13,48.19,48.08,48.08,57036.0,43.4426,43.4968,43.3975,43.3975,57036.0
2019-10-21 10:00:00,48.13,48.22,48.09,48.1,11240.0,43.4426,43.5239,43.4065,43.4155,11240.0
2019-10-21 10:05:00,48.1,48.13,48.04,48.12,6540.0,43.4155,43.4426,43.3614,43.4336,6540.0
2019-10-21 10:10:00,48.11,48.24,48.1,48.23,9272.0,43.4246,43.5419,43.4155,43.5329,9272.0
2019-10-21 10:15:00,48.2,48.21,48.11,48.17,9600.0,43.5058,43.5148,43.4246,43.4787,9600.0
2019-10-21 10:20:00,48.16,48.24,48.15,48.22,7672.0,43.4697,43.5419,43.4607,43.5239,7672.0
2019-10-21 10:25:00,48.23,48.32,48.2,48.32,4980.0,43.5329,43.6141,43.5058,43.6141,4980.0
2019-10-21 10:30:00,48.33,48.43,48.32,48.39,26064.0,43.6232,43.7134,43.6141,43.6773,26064.0
2019-10-21 10:35:00,48.38,48.46,48.38,48.44,10354.0,43.6683,43.7405,43.6683,43.7224,10354.0
2019-10-21 10:40:00,48.47,48.47,48.41,48.45,11514.0,43.7495,43.7495,43.6954,43.7315,11514.0
2019-10-21 10:45:00,48.45,48.46,48.34,48.34,16720.0,43.7315,43.7405,43.6322,43.6322,16720.0
2019-10-21 10:50:00,48.36,48.37,48.31,48.36,3600.0,43.6502,43.6593,43.6051,43.6502,3600.0
2019-10-21 10:55:00,48.38,48.45,48.38,48.42,5728.0,43.6683,43.7315,43.6683,43.7044,5728.0
2019-10-21 11:00:00,48.44,48.49,48.43,48.47,8074.0,43.7224,43.7676,43.7134,43.7495,8074.0
2019-10-21 11:05:00,48.49,48.51,48.43,48.44,16234.0,43.7676,43.7856,43.7134,43.7224,16234.0
2019-10-21 11:10:00,48.44,48.47,48.43,48.45,7854.0,43.7224,43.7495,43.7134,43.7315,7854.0
2019-10-21 11:15:00,48.45,48.46,48.41,48.42,23144.0,43.7315,43.7405,43.6954,43.7044,23144.0
2019-10-21 11:20:00,48.41,48.46,48.38,48.42,10460.0,43.6954,43.7405,43.6683,43.7044,10460.0
2019-10-21 11:25:00,48.42,48.48,48.42,48.47,32376.0,43.7044,43.7585,43.7044,43.7495,32376.0
2019-10-21 11:30:00,48.47,48.52,48.47,48.51,54642.0,43.7495,43.7946,43.7495,43.7856,54642.0
2019-10-21 11:35:00,48.5,48.5,48.43,48.49,55080.0,43.7766,43.7766,43.7134,43.7676,55080.0
2019-10-21 11:40:00,48.49,48.54,48.49,48.52,16040.0,43.7676,43.8127,43.7676,43.7946,16040.0
2019-10-21 11:45:00,48.52,48.6,48.52,48.59,88826.0,43.7946,43.8669,43.7946,43.8578,88826.0
2019-10-21 11:50:00,48.59,48.61,48.56,48.56,102550.0,43.8578,43.8759,43.8308,43.8308,102550.0
2019-10-21 11:55:00,48.58,48.59,48.52,48.58,14670.0,43.8488,43.8578,43.7946,43.8488,14670.0
2019-10-21 12:00:00,48.57,48.58,48.52,48.53,6194.0,43.8398,43.8488,43.7946,43.8037,6194.0
2019-10-21 12:05:00,48.55,48.6,48.55,48.59,3598.0,43.8217,43.8669,43.8217,43.8578,3598.0
2019-10-21 12:10:00,48.61,48.65,48.61,48.63,15576.0,43.8759,43.912,43.8759,43.8939,15576.0
2019-10-21 12:15:00,48.64,48.66,48.62,48.66,6240.0,43.903,43.921,43.8849,43.921,6240.0
2019-10-21 12:20:00,48.65,48.68,48.63,48.66,7800.0,43.912,43.9391,43.8939,43.921,7800.0
2019-10-21 12:25:00,48.65,48.73,48.65,48.73,20068.0,43.912,43.9842,43.912,43.9842,20068.0
2019-10-21 12:30:00,48.74,48.74,48.69,48.72,7088.0,43.9932,43.9932,43.9481,43.9752,7088.0
2019-10-21 12:35:00,48.7,48.71,48.67,48.68,25000.0,43.9571,43.9661,43.93,43.9391,25000.0
2019-10-21 12:40:00,48.67,48.69,48.63,48.63,7800.0,43.93,43.9481,43.8939,43.8939,7800.0
2019-10-21 12:45:00,48.64,48.66,48.62,48.62,3400.0,43.903,43.921,43.8849,43.8849,3400.0
2019-10-21 12:50:00,48.61,48.65,48.6,48.6,4280.0,43.8759,43.912,43.8669,43.8669,4280.0
2019-10-21 12:55:00,48.6,48.6,48.57,48.58,5398.0,43.8669,43.8669,43.8398,43.8488,5398.0
2019-10-21 13:00:00,48.57,48.6,48.57,48.59,4000.0,43.8398,43.8669,43.8398,43.8578,4000.0
2019-10-21 13:05:00,48.59,48.59,48.55,48.57,6034.0,43.8578,43.8578,43.8217,43.8398,6034.0
2019-10-21 13:10:00,48.55,48.55,48.5,48.52,5200.0,43.8217,43.8217,43.7766,43.7946,5200.0
2019-10-21 13:15:00,48.53,48.55,48.52,48.55,7200.0,43.8037,43.8217,43.7946,43.8217,7200.0
2019-10-21 13:20:00,48.56,48.59,48.54,48.58,35808.0,43.8308,43.8578,43.8127,43.8488,35808.0
2019-10-21 13:25:00,48.58,48.6,48.54,48.55,13202.0,43.8488,43.8669,43.8127,43.8217,13202.0
2019-10-21 13:30:00,48.55,48.56,48.53,48.56,6220.0,43.8217,43.8308,43.8037,43.8308,6220.0
2019-10-21 13:35:00,48.55,48.57,48.54,48.56,6966.0,43.8217,43.8398,43.8127,43.8308,6966.0
2019-10-21 13:40:00,48.55,48.55,48.51,48.52,13000.0,43.8217,43.8217,43.7856,43.7946,13000.0
2019-10-21 13:45:00,48.52,48.52,48.45,48.45,11800.0,43.7946,43.7946,43.7315,43.7315,11800.0
2019-10-21 13:50:00,48.45,48.45,48.4,48.41,5628.0,43.7315,43.7315,43.6863,43.6954,5628.0
2019-10-21 13:55:00,48.39,48.47,48.39,48.47,6340.0,43.6773,43.7495,43.6773,43.7495,6340.0
2019-10-21 14:00:00,48.47,48.6,48.47,48.57,22826.0,43.7495,43.8669,43.7495,43.8398,22826.0
2019-10-21 14:05:00,48.56,48.6,48.56,48.57,14428.0,43.8308,43.8669,43.8308,43.8398,14428.0
2019-10-21 14:10:00,48.55,48.6,48.54,48.6,57694.0,43.8217,43.8669,43.8127,43.8669,57694.0
2019-10-21 14:15:00,48.61,48.64,48.6,48.63,35642.0,43.8759,43.903,43.8669,43.8939,35642.0
2019-10-21 14:20:00,48.63,48.63,48.56,48.6,32554.0,43.8939,43.8939,43.8308,43.8669,32554.0
2019-10-21 14:25:00,48.6,48.6,48.55,48.56,8908.0,43.8669,43.8669,43.8217,43.8308,8908.0
2019-10-21 14:30:00,48.57,48.6,48.55,48.55,14366.0,43.8398,43.8669,43.8217,43.8217,14366.0
2019-10-21 14:35:00,48.55,48.57,48.54,48.57,11640.0,43.8217,43.8398,43.8127,43.8398,11640.0
2019-10-21 14:40:00,48.58,48.6,48.55,48.59,10798.0,43.8488,43.8669,43.8217,43.8578,10798.0
2019-10-21 14:45:00,48.6,48.6,48.56,48.57,11650.0,43.8669,43.8669,43.8308,43.8398,11650.0
2019-10-21 14:50:00,48.56,48.6,48.56,48.59,13640.0,43.8308,43.8669,43.8308,43.8578,13640.0
2019-10-21 14:55:00,48.59,48.62,48.58,48.62,32556.0,43.8578,43.8849,43.8488,43.8849,32556.0
2019-10-21 15:00:00,48.61,48.66,48.59,48.66,16298.0,43.8759,43.921,43.8578,43.921,16298.0
2019-10-21 15:05:00,48.64,48.66,48.63,48.63,12122.0,43.903,43.921,43.8939,43.8939,12122.0
2019-10-21 15:10:00,48.63,48.72,48.63,48.72,13690.0,43.8939,43.9752,43.8939,43.9752,13690.0
2019-10-21 15:15:00,48.72,48.77,48.72,48.77,18954.0,43.9752,44.0203,43.9752,44.0203,18954.0
2019-10-21 15:20:00,48.77,48.79,48.75,48.76,42110.0,44.0203,44.0384,44.0022,44.0113,42110.0
2019-10-21 15:25:00,48.77,48.85,48.75,48.82,27440.0,44.0203,44.0925,44.0022,44.0654,27440.0
2019-10-21 15:30:00,48.81,48.84,48.8,48.83,38400.0,44.0564,44.0835,44.0474,44.0745,38400.0
2019-10-21 15:35:00,48.83,48.86,48.81,48.85,35202.0,44.0745,44.1015,44.0564,44.0925,35202.0
2019-10-21 15:40:00,48.85,48.88,48.84,48.84,34394.0,44.0925,44.1196,44.0835,44.0835,34394.0
2019-10-21 15:45:00,48.84,48.85,48.81,48.84,37982.0,44.0835,44.0925,44.0564,44.0835,37982.0
2019-10-21 15:50:00,48.84,48.89,48.81,48.89,77336.0,44.0835,44.1286,44.0564,44.1286,77336.0
2019-10-21 15:55:00,48.89,48.93,48.84,48.88,254632.0,44.1286,44.1647,44.0835,44.1196,254632.0
2019-10-22 09:30:00,48.67,48.87,48.51,48.71,64528.0,43.93,44.1106,43.7856,43.9661,64528.0
2019-10-22 09:35:00,48.73,48.74,48.65,48.69,18340.0,43.9842,43.9932,43.912,43.9481,18340.0
2019-10-22 09:40:00,48.68,48.85,48.68,48.77,18346.0,43.9391,44.0925,43.9391,44.0203,18346.0
2019-10-22 09:45:00,48.77,48.87,48.56,48.56,75892.0,44.0203,44.1106,43.8308,43.8308,75892.0
2019-10-22 09:50:00,48.52,48.57,48.44,48.56,18588.0,43.7946,43.8398,43.7224,43.8308,18588.0
2019-10-22 09:55:00,48.57,48.63,48.57,48.63,1200.0,43.8398,43.8939,43.8398,43.8939,1200.0
2019-10-22 10:00:00,48.69,48.69,48.61,48.68,7700.0,43.9481,43.9481,43.8759,43.9391,7700.0
2019-10-22 10:05:00,48.66,48.71,48.61,48.65,10524.0,43.921,43.9661,43.8759,43.912,10524.0
2019-10-22 10:10:00,48.65,48.66,48.55,48.6,18856.0,43.912,43.921,43.8217,43.8669,18856.0
2019-10-22 10:15:00,48.62,48.64,48.6,48.62,18280.0,43.8849,43.903,43.8669,43.8849,18280.0
2019-10-22 10:20:00,48.61,48.63,48.55,48.59,11254.0,43.8759,43.8939,43.8217,43.8578,11254.0
2019-10-22 10:25:00,48.61,48.67,48.6,48.67,10912.0,43.8759,43.93,43.8669,43.93,10912.0
2019-10-22 10:30:00,48.65,48.67,48.49,48.52,37712.0,43.912,43.93,43.7676,43.7946,37712.0
2019-10-22 10:35:00,48.52,48.54,48.48,48.54,7998.0,43.7946,43.8127,43.7585,43.8127,7998.0
2019-10-22 10:40:00,48.56,48.56,48.48,48.49,11200.0,43.8308,43.8308,43.7585,43.7676,11200.0
2019-10-22 10:45:00,48.5,48.54,48.49,48.54,7760.0,43.7766,43.8127,43.7676,43.8127,7760.0
2019-10-22 10:50:00,48.55,48.57,48.54,48.56,15530.0,43.8217,43.8398,43.8127,43.8308,15530.0
2019-10-22 10:55:00,48.56,48.58,48.52,48.54,10200.0,43.8308,43.8488,43.7946,43.8127,10200.0
2019-10-22 11:00:00,48.54,48.54,48.49,48.51,8670.0,43.8127,43.8127,43.7676,43.7856,8670.0
2019-10-22 11:05:00,48.52,48.59,48.52,48.56,16532.0,43.7946,43.8578,43.7946,43.8308,16532.0
2019-10-22 11:10:00,48.56,48.57,48.51,48.52,8126.0,43.8308,43.8398,43.7856,43.7946,8126.0
2019-10-22 11:15:00,48.52,48.62,48.52,48.56,95458.0,43.7946,43.8849,43.7946,43.8308,95458.0
2019-10-22 11:20:00,48.56,48.56,48.5,48.54,15642.0,43.8308,43.8308,43.7766,43.8127,15642.0
2019-10-22 11:25:00,48.55,48.62,48.55,48.6,19040.0,43.8217,43.8849,43.8217,43.8669,19040.0
2019-10-22 11:30:00,48.6,48.61,48.57,48.6,37972.0,43.8669,43.8759,43.8398,43.8669,37972.0
2019-10-22 11:35:00,48.6,48.61,48.57,48.57,11962.0,43.8669,43.8759,43.8398,43.8398,11962.0
2019-10-22 11:40:00,48.58,48.65,48.56,48.65,13364.0,43.8488,43.912,43.8308,43.912,13364.0
2019-10-22 11:45:00,48.64,48.66,48.62,48.64,24752.0,43.903,43.921,43.8849,43.903,24752.0
2019-10-22 11:50:00,48.64,48.68,48.62,48.65,15550.0,43.903,43.9391,43.8849,43.912,15550.0
2019-10-22 11:55:00,48.65,48.66,48.56,48.59,15330.0,43.912,43.921,43.8308,43.8578,15330.0
2019-10-22 12:00:00,48.58,48.64,48.56,48.63,16838.0,43.8488,43.903,43.8308,43.8939,16838.0
2019-10-22 12:05:00,48.63,48.68,48.63,48.68,5202.0,43.8939,43.9391,43.8939,43.9391,5202.0
2019-10-22 12:10:00,48.66,48.74,48.66,48.74,16500.0,43.921,43.9932,43.921,43.9932,16500.0
2019-10-22 12:15:00,48.74,48.85,48.73,48.85,8548.0,43.9932,44.0925,43.9842,44.0925,8548.0
2019-10-22 12:20:00,48.85,48.85,48.79,48.85,16690.0,44.0925,44.0925,44.0384,44.0925,16690.0
2019-10-22 12:25:00,48.84,48.92,48.82,48.87,16024.0,44.0835,44.1557,44.0654,44.1106,16024.0
2019-10-22 12:30:00,48.87,48.88,48.83,48.84,14632.0,44.1106,44.1196,44.0745,44.0835,14632.0
2019-10-22 12:35:00,48.83,48.84,48.8,48.81,13522.0,44.0745,44.0835,44.0474,44.0564,13522.0
2019-10-22 12:40:00,48.81,48.85,48.8,48.84,11474.0,44.0564,44.0925,44.0474,44.0835,11474.0
2019-10-22 12:45:00,48.83,48.87,48.83,48.85,31852.0,44.0745,44.1106,44.0745,44.0925,31852.0
2019-10-22 12:50:00,48.85,48.85,48.83,48.85,9600.0,44.0925,44.0925,44.0745,44.0925,9600.0
2019-10-22 12:55:00,48.83,48.84,48.8,48.81,7698.0,44.0745,44.0835,44.0474,44.0564,7698.0
2019-10-22 13:00:00,48.8,48.81,48.73,48.73,14310.0,44.0474,44.0564,43.9842,43.9842,14310.0
2019-10-22 13:05:00,48.74,48.77,48.74,48.77,13770.0,43.9932,44.0203,43.9932,44.0203,13770.0
2019-10-22 13:10:00,48.77,48.81,48.74,48.77,19582.0,44.0203,44.0564,43.9932,44.0203,19582.0
2019-10-22 13:15:00,48.77,48.77,48.72,48.74,5666.0,44.0203,44.0203,43.9752,43.9932,5666.0
2019-10-22 13:20:00,48.75,48.76,48.72,48.73,3690.0,44.0022,44.0113,43.9752,43.9842,3690.0
2019-10-22 13:25:00,48.73,48.73,48.65,48.66,10270.0,43.9842,43.9842,43.912,43.921,10270.0
2019-10-22 13:30:00,48.67,48.69,48.65,48.66,12082.0,43.93,43.9481,43.912,43.921,12082.0
2019-10-22 13:35:00,48.66,48.68,48.61,48.68,29538.0,43.921,43.9391,43.8759,43.9391,29538.0
2019-10-22 13:40:00,48.69,48.69,48.65,48.65,13886.0,43.9481,43.9481,43.912,43.912,13886.0
2019-10-22 13:45:00,48.65,48.66,48.62,48.63,18244.0,43.912,43.921,43.8849,43.8939,18244.0
2019-10-22 13:50:00,48.63,48.66,48.59,48.63,22228.0,43.8939,43.921,43.8578,43.8939,22228.0
2019-10-22 13:55:00,48.63,48.74,48.62,48.74,19770.0,43.8939,43.9932,43.8849,43.9932,19770.0
2019-10-22 14:00:00,48.73,48.75,48.68,48.75,13480.0,43.9842,44.0022,43.9391,44.0022,13480.0
2019-10-22 14:05:00,48.76,48.77,48.72,48.72,19710.0,44.0113,44.0203,43.9752,43.9752,19710.0
2019-10-22 14:10:00,48.7,48.72,48.63,48.63,49252.0,43.9571,43.9752,43.8939,43.8939,49252.0
2019-10-22 14:15:00,48.63,48.65,48.61,48.63,29840.0,43.8939,43.912,43.8759,43.8939,29840.0
2019-10-22 14:20:00,48.63,48.66,48.6,48.6,26598.0,43.8939,43.921,43.8669,43.8669,26598.0
2019-10-22 14:25:00,48.62,48.65,48.57,48.63,18602.0,43.8849,43.912,43.8398,43.8939,18602.0
2019-10-22 14:30:00,48.66,48.66,48.5,48.53,36554.0,43.921,43.921,43.7766,43.8037,36554.0
2019-10-22 14:35:00,48.55,48.58,48.52,48.54,14540.0,43.8217,43.8488,43.7946,43.8127,14540.0
2019-10-22 14:40:00,48.54,48.55,48.51,48.53,22194.0,43.8127,43.8217,43.7856,43.8037,22194.0
2019-10-22 14:45:00,48.52,48.55,48.47,48.49,18714.0,43.7946,43.8217,43.7495,43.7676,18714.0
2019-10-22 14:50:00,48.49,48.51,48.37,48.42,30382.0,43.7676,43.7856,43.6593,43.7044,30382.0
2019-10-22 14:55:00,48.42,48.49,48.42,48.48,21730.0,43.7044,43.7676,43.7044,43.7585,21730.0
2019-10-22 15:00:00,48.48,48.51,48.39,48.41,28958.0,43.7585,43.7856,43.6773,43.6954,28958.0
2019-10-22 15:05:00,48.38,48.44,48.37,48.41,21826.0,43.6683,43.7224,43.6593,43.6954,21826.0
2019-10-22 15:10:00,48.42,48.47,48.38,48.4,20396.0,43.7044,43.7495,43.6683,43.6863,20396.0
2019-10-22 15:15:00,48.41,48.42,48.33,48.37,28888.0,43.6954,43.7044,43.6232,43.6593,28888.0
2019-10-22 15:20:00,48.36,48.45,48.35,48.4,24210.0,43.6502,43.7315,43.6412,43.6863,24210.0
2019-10-22 15:25:00,48.4,48.47,48.4,48.43,26766.0,43.6863,43.7495,43.6863,43.7134,26766.0
2019-10-22 15:30:00,48.42,48.49,48.42,48.44,29780.0,43.7044,43.7676,43.7044,43.7224,29780.0
2019-10-22 15:35:00,48.43,48.45,48.35,48.35,52992.0,43.7134,43.7315,43.6412,43.6412,52992.0
2019-10-22 15:40:00,48.35,48.36,48.28,48.28,22824.0,43.6412,43.6502,43.578,43.578,22824.0
2019-10-22 15:45:00,48.29,48.29,48.21,48.28,72356.0,43.587,43.587,43.5148,43.578,72356.0
2019-10-22 15:50:00,48.27,48.31,48.24,48.27,67016.0,43.569,43.6051,43.5419,43.569,67016.0
2019-10-22 15:55:00,48.27,48.27,48.13,48.19,215434.0,43.569,43.569,43.4426,43.4968,215434.0
2019-10-23 09:30:00,47.24,47.25,46.16,46.32,437668.0,42.6393,42.6483,41.6645,41.8089,437668.0
2019-10-23 09:35:00,46.32,46.47,45.86,45.99,310452.0,41.8089,41.9443,41.3937,41.511,310452.0
2019-10-23 09:40:00,45.99,46.2,45.85,46.12,310688.0,41.511,41.7006,41.3847,41.6284,310688.0
2019-10-23 09:45:00,46.11,46.39,46.1,46.37,422350.0,41.6194,41.8721,41.6103,41.854,422350.0
2019-10-23 09:50:00,46.37,46.49,46.27,46.41,84098.0,41.854,41.9623,41.7638,41.8901,84098.0
2019-10-23 09:55:00,46.42,46.44,46.25,46.25,162884.0,41.8992,41.9172,41.7457,41.7457,162884.0
2019-10-23 10:00:00,46.25,46.34,46.1,46.26,131500.0,41.7457,41.827,41.6103,41.7547,131500.0
2019-10-23 10:05:00,46.24,46.31,46.18,46.22,42350.0,41.7367,41.7999,41.6825,41.7186,42350.0
2019-10-23 10:10:00,46.22,46.4,46.22,46.26,54782.0,41.7186,41.8811,41.7186,41.7547,54782.0
2019-10-23 10:15:00,46.24,46.28,46.1,46.2,66538.0,41.7367,41.7728,41.6103,41.7006,66538.0
2019-10-23 10:20:00,46.2,46.2,46.1,46.15,16290.0,41.7006,41.7006,41.6103,41.6555,16290.0
2019-10-23 10:25:00,46.14,46.15,46.1,46.12,35804.0,41.6464,41.6555,41.6103,41.6284,35804.0
2019-10-23 10:30:00,46.12,46.23,46.0,46.05,49784.0,41.6284,41.7277,41.5201,41.5652,49784.0
2019-10-23 10:35:00,46.04,46.06,45.91,45.93,83050.0,41.5562,41.5742,41.4388,41.4569,83050.0
2019-10-23 10:40:00,45.93,46.03,45.92,46.02,52054.0,41.4569,41.5471,41.4479,41.5381,52054.0
2019-10-23 10:45:00,46.02,46.1,45.98,46.08,207210.0,41.5381,41.6103,41.502,41.5923,207210.0
2019-10-23 10:50:00,46.09,46.33,46.08,46.26,70090.0,41.6013,41.8179,41.5923,41.7547,70090.0
2019-10-23 10:55:00,46.3,46.32,46.23,46.27,43740.0,41.7909,41.8089,41.7277,41.7638,43740.0
2019-10-23 11:00:00,46.25,46.27,46.17,46.2,24416.0,41.7457,41.7638,41.6735,41.7006,24416.0
2019-10-23 11:05:00,46.2,46.29,46.19,46.21,100512.0,41.7006,41.7818,41.6916,41.7096,100512.0
2019-10-23 11:10:00,46.21,46.24,46.17,46.22,102210.0,41.7096,41.7367,41.6735,41.7186,102210.0
2019-10-23 11:15:00,46.24,46.29,46.2,46.24,88470.0,41.7367,41.7818,41.7006,41.7367,88470.0
2019-10-23 11:20:00,46.23,46.26,46.22,46.25,41320.0,41.7277,41.7547,41.7186,41.7457,41320.0
2019-10-23 11:25:00,46.25,46.31,46.24,46.29,26114.0,41.7457,41.7999,41.7367,41.7818,26114.0
2019-10-23 11:30:00,46.31,46.33,46.24,46.3,30140.0,41.7999,41.8179,41.7367,41.7909,30140.0
2019-10-23 11:35:00,46.31,46.34,46.25,46.29,36382.0,41.7999,41.827,41.7457,41.7818,36382.0
2019-10-23 11:40:00,46.29,46.37,46.28,46.34,62782.0,41.7818,41.854,41.7728,41.827,62782.0
2019-10-23 11:45:00,46.33,46.42,46.31,46.33,93246.0,41.8179,41.8992,41.7999,41.8179,93246.0
2019-10-23 11:50:00,46.33,46.4,46.33,46.4,15126.0,41.8179,41.8811,41.8179,41.8811,15126.0
2019-10-23 11:55:00,46.38,46.41,46.35,46.37,13070.0,41.8631,41.8901,41.836,41.854,13070.0
2019-10-23 12:00:00,46.38,46.44,46.32,46.42,20202.0,41.8631,41.9172,41.8089,41.8992,20202.0
2019-10-23 12:05:00,46.42,46.47,46.4,46.46,14978.0,41.8992,41.9443,41.8811,41.9353,14978.0
2019-10-23 12:10:00,46.47,46.66,46.47,46.65,21690.0,41.9443,42.1158,41.9443,42.1068,21690.0
2019-10-23 12:15:00,46.66,46.77,46.66,46.75,26114.0,42.1158,42.2151,42.1158,42.197,26114.0
2019-10-23 12:20:00,46.76,46.78,46.74,46.77,21232.0,42.2061,42.2241,42.188,42.2151,21232.0
2019-10-23 12:25:00,46.77,46.83,46.74,46.82,49074.0,42.2151,42.2692,42.188,42.2602,49074.0
2019-10-23 12:30:00,46.82,46.87,46.8,46.81,21956.0,42.2602,42.3053,42.2422,42.2512,21956.0
2019-10-23 12:35:00,46.8,46.88,46.8,46.87,40510.0,42.2422,42.3144,42.2422,42.3053,40510.0
2019-10-23 12:40:00,46.88,46.96,46.88,46.96,11908.0,42.3144,42.3866,42.3144,42.3866,11908.0
2019-10-23 12:45:00,46.96,46.96,46.88,46.93,11232.0,42.3866,42.3866,42.3144,42.3595,11232.0
2019-10-23 12:50:00,46.92,46.95,46.87,46.95,10596.0,42.3505,42.3775,42.3053,42.3775,10596.0
2019-10-23 12:55:00,46.95,46.95,46.84,46.84,11786.0,42.3775,42.3775,42.2783,42.2783,11786.0
2019-10-23 13:00:00,46.87,46.93,46.87,46.92,9840.0,42.3053,42.3595,42.3053,42.3505,9840.0
2019-10-23 13:05:00,46.92,46.99,46.91,46.97,19400.0,42.3505,42.4137,42.3414,42.3956,19400.0
2019-10-23 13:10:00,46.96,46.96,46.86,46.86,12160.0,42.3866,42.3866,42.2963,42.2963,12160.0
2019-10-23 13:15:00,46.85,46.9,46.84,46.87,27800.0,42.2873,42.3324,42.2783,42.3053,27800.0
2019-10-23 13:20:00,46.88,46.93,46.85,46.91,19186.0,42.3144,42.3595,42.2873,42.3414,19186.0
2019-10-23 13:25:00,46.92,47.0,46.91,46.99,11874.0,42.3505,42.4227,42.3414,42.4137,11874.0
2019-10-23 13:30:00,46.99,47.06,46.99,47.03,13402.0,42.4137,42.4768,42.4137,42.4498,13402.0
2019-10-23 13:35:00,47.05,47.05,46.92,46.92,21584.0,42.4678,42.4678,42.3505,42.3505,21584.0
2019-10-23 13:40:00,46.93,46.95,46.9,46.94,11808.0,42.3595,42.3775,42.3324,42.3685,11808.0
2019-10-23 13:45:00,46.95,46.98,46.91,46.97,10460.0,42.3775,42.4046,42.3414,42.3956,10460.0
2019-10-23 13:50:00,46.97,46.99,46.96,46.96,10414.0,42.3956,42.4137,42.3866,42.3866,10414.0
2019-10-23 13:55:00,46.97,46.99,46.88,46.9,6680.0,42.3956,42.4137,42.3144,42.3324,6680.0
2019-10-23 14:00:00,46.89,46.89,46.76,46.79,18016.0,42.3234,42.3234,42.2061,42.2331,18016.0
2019-10-23 14:05:00,46.79,46.84,46.77,46.8,18686.0,42.2331,42.2783,42.2151,42.2422,18686.0
2019-10-23 14:10:00,46.82,46.88,46.77,46.77,39354.0,42.2602,42.3144,42.2151,42.2151,39354.0
2019-10-23 14:15:00,46.76,46.77,46.69,46.73,20480.0,42.2061,42.2151,42.1429,42.179,20480.0
2019-10-23 14:20:00,46.71,46.73,46.7,46.71,4200.0,42.1609,42.179,42.1519,42.1609,4200.0
2019-10-23 14:25:00,46.69,46.69,46.63,46.66,9720.0,42.1429,42.1429,42.0887,42.1158,9720.0
2019-10-23 14:30:00,46.66,46.69,46.65,46.66,9574.0,42.1158,42.1429,42.1068,42.1158,9574.0
2019-10-23 14:35:00,46.66,46.66,46.55,46.55,16444.0,42.1158,42.1158,42.0165,42.0165,16444.0
2019-10-23 14:40:00,46.56,46.57,46.55,46.56,13228.0,42.0255,42.0346,42.0165,42.0255,13228.0
2019-10-23 14:45:00,46.56,46.6,46.55,46.57,29334.0,42.0255,42.0616,42.0165,42.0346,29334.0
2019-10-23 14:50:00,46.57,46.57,46.49,46.52,27890.0,42.0346,42.0346,41.9623,41.9894,27890.0
2019-10-23 14:55:00,46.52,46.52,46.47,46.47,27806.0,41.9894,41.9894,41.9443,41.9443,27806.0
2019-10-23 15:00:00,46.47,46.49,46.46,46.48,26282.0,41.9443,41.9623,41.9353,41.9533,26282.0
2019-10-23 15:05:00,46.48,46.48,46.45,46.46,22214.0,41.9533,41.9533,41.9262,41.9353,22214.0
2019-10-23 15:10:00,46.46,46.46,46.34,46.35,24926.0,41.9353,41.9353,41.827,41.836,24926.0
2019-10-23 15:15:00,46.35,46.38,46.34,46.37,37586.0,41.836,41.8631,41.827,41.854,37586.0
2019-10-23 15:20:00,46.38,46.47,46.38,46.46,28448.0,41.8631,41.9443,41.8631,41.9353,28448.0
2019-10-23 15:25:00,46.45,46.46,46.42,46.44,29732.0,41.9262,41.9353,41.8992,41.9172,29732.0
2019-10-23 15:30:00,46.44,46.52,46.43,46.49,73158.0,41.9172,41.9894,41.9082,41.9623,73158.0
2019-10-23 15:35:00,46.49,46.51,46.44,46.47,49284.0,41.9623,41.9804,41.9172,41.9443,49284.0
2019-10-23 15:40:00,46.47,46.5,46.46,46.49,35918.0,41.9443,41.9714,41.9353,41.9623,35918.0
2019-10-23 15:45:00,46.49,46.5,46.48,46.49,54024.0,41.9623,41.9714,41.9533,41.9623,54024.0
2019-10-23 15:50:00,46.49,46.5,46.45,46.46,79706.0,41.9623,41.9714,41.9262,41.9353,79706.0
2019-10-23 15:55:00,46.46,46.51,46.43,46.49,160860.0,41.9353,41.9804,41.9082,41.9623,160860.0
2019-10-24 09:30:00,46.31,47.32,46.31,47.24,146330.0,41.7999,42.7115,41.7999,42.6393,146330.0
2019-10-24 09:35:00,47.15,47.36,47.05,47.33,38232.0,42.5581,42.7476,42.4678,42.7205,38232.0
2019-10-24 09:40:00,47.33,47.39,47.24,47.24,47534.0,42.7205,42.7747,42.6393,42.6393,47534.0
2019-10-24 09:45:00,47.24,47.24,46.87,46.9,25538.0,42.6393,42.6393,42.3053,42.3324,25538.0
2019-10-24 09:50:00,46.85,46.95,46.74,46.77,41910.0,42.2873,42.3775,42.188,42.2151,41910.0
2019-10-24 09:55:00,46.77,46.81,46.69,46.75,38338.0,42.2151,42.2512,42.1429,42.197,38338.0
2019-10-24 10:00:00,46.77,46.77,46.47,46.47,50040.0,42.2151,42.2151,41.9443,41.9443,50040.0
2019-10-24 10:05:00,46.45,46.5,46.36,46.47,55762.0,41.9262,41.9714,41.845,41.9443,55762.0
2019-10-24 10:10:00,46.46,46.6,46.38,46.46,17050.0,41.9353,42.0616,41.8631,41.9353,17050.0
2019-10-24 10:15:00,46.45,46.62,46.45,46.59,19578.0,41.9262,42.0797,41.9262,42.0526,19578.0
2019-10-24 10:20:00,46.63,46.72,46.57,46.69,10242.0,42.0887,42.1699,42.0346,42.1429,10242.0
2019-10-24 10:25:00,46.67,46.71,46.62,46.71,12536.0,42.1248,42.1609,42.0797,42.1609,12536.0
2019-10-24 10:30:00,46.68,46.68,46.55,46.64,10798.0,42.1338,42.1338,42.0165,42.0977,10798.0
2019-10-24 10:35:00,46.64,46.8,46.6,46.77,12806.0,42.0977,42.2422,42.0616,42.2151,12806.0
2019-10-24 10:40:00,46.79,46.85,46.79,46.81,8808.0,42.2331,42.2873,42.2331,42.2512,8808.0
2019-10-24 10:45:00,46.81,46.87,46.76,46.76,15680.0,42.2512,42.3053,42.2061,42.2061,15680.0
2019-10-24 10:50:00,46.79,46.8,46.71,46.72,20248.0,42.2331,42.2422,42.1609,42.1699,20248.0
2019-10-24 10:55:00,46.72,46.76,46.68,46.76,9316.0,42.1699,42.2061,42.1338,42.2061,9316.0
2019-10-24 11:00:00,46.74,46.77,46.72,46.76,15600.0,42.188,42.2151,42.1699,42.2061,15600.0
2019-10-24 11:05:00,46.75,46.83,46.71,46.82,12204.0,42.197,42.2692,42.1609,42.2602,12204.0
2019-10-24 11:10:00,46.82,46.91,46.81,46.91,9644.0,42.2602,42.3414,42.2512,42.3414,9644.0
2019-10-24 11:15:00,46.88,46.91,46.85,46.9,6200.0,42.3144,42.3414,42.2873,42.3324,6200.0
2019-10-24 11:20:00,46.92,46.98,46.87,46.97,9400.0,42.3505,42.4046,42.3053,42.3956,9400.0
2019-10-24 11:25:00,46.97,47.04,46.95,47.04,4100.0,42.3956,42.4588,42.3775,42.4588,4100.0
2019-10-24 11:30:00,47.02,47.1,47.0,47.1,6414.0,42.4407,42.5129,42.4227,42.5129,6414.0
2019-10-24 11:35:00,47.1,47.13,47.01,47.01,6482.0,42.5129,42.54,42.4317,42.4317,6482.0
2019-10-24 11:40:00,47.0,47.05,46.99,47.05,8460.0,42.4227,42.4678,42.4137,42.4678,8460.0
2019-10-24 11:45:00,47.02,47.04,47.01,47.01,7210.0,42.4407,42.4588,42.4317,42.4317,7210.0
2019-10-24 11:50:00,47.01,47.02,46.85,47.01,18338.0,42.4317,42.4407,42.2873,42.4317,18338.0
2019-10-24 11:55:00,47.01,47.01,46.98,46.99,8800.0,42.4317,42.4317,42.4046,42.4137,8800.0
2019-10-24 12:00:00,47.01,47.01,46.94,46.94,10104.0,42.4317,42.4317,42.3685,42.3685,10104.0
2019-10-24 12:05:00,46.94,46.94,46.8,46.86,7078.0,42.3685,42.3685,42.2422,42.2963,7078.0
2019-10-24 12:10:00,46.85,46.88,46.78,46.81,21574.0,42.2873,42.3144,42.2241,42.2512,21574.0
2019-10-24 12:15:00,46.8,46.8,46.72,46.77,55556.0,42.2422,42.2422,42.1699,42.2151,55556.0
2019-10-24 12:20:00,46.76,46.82,46.74,46.75,57190.0,42.2061,42.2602,42.188,42.197,57190.0
2019-10-24 12:25:00,46.76,46.83,46.74,46.82,20688.0,42.2061,42.2692,42.188,42.2602,20688.0
2019-10-24 12:30:00,46.85,46.86,46.82,46.84,4600.0,42.2873,42.2963,42.2602,42.2783,4600.0
2019-10-24 12:35:00,46.85,46.85,46.82,46.82,7074.0,42.2873,42.2873,42.2602,42.2602,7074.0
2019-10-24 12:40:00,46.82,46.85,46.76,46.79,7802.0,42.2602,42.2873,42.2061,42.2331,7802.0
2019-10-24 12:45:00,46.78,46.84,46.77,46.79,8062.0,42.2241,42.2783,42.2151,42.2331,8062.0
2019-10-24 12:50:00,46.77,46.79,46.74,46.74,8400.0,42.2151,42.2331,42.188,42.188,8400.0
2019-10-24 12:55:00,46.74,46.77,46.64,46.65,11038.0,42.188,42.2151,42.0977,42.1068,11038.0
2019-10-24 13:00:00,46.64,46.73,46.63,46.72,40400.0,42.0977,42.179,42.0887,42.1699,40400.0
2019-10-24 13:05:00,46.71,46.74,46.7,46.71,10686.0,42.1609,42.188,42.1519,42.1609,10686.0
2019-10-24 13:10:00,46.72,46.76,46.72,46.76,8834.0,42.1699,42.2061,42.1699,42.2061,8834.0
2019-10-24 13:15:00,46.74,46.74,46.7,46.71,16942.0,42.188,42.188,42.1519,42.1609,16942.0
2019-10-24 13:20:00,46.71,46.74,46.67,46.74,8464.0,42.1609,42.188,42.1248,42.188,8464.0
2019-10-24 13:25:00,46.72,46.76,46.71,46.74,12000.0,42.1699,42.2061,42.1609,42.188,12000.0
2019-10-24 13:30:00,46.74,46.76,46.7,46.72,15504.0,42.188,42.2061,42.1519,42.1699,15504.0
2019-10-24 13:35:00,46.73,46.76,46.71,46.76,6800.0,42.179,42.2061,42.1609,42.2061,6800.0
2019-10-24 13:40:00,46.76,46.77,46.69,46.7,11500.0,42.2061,42.2151,42.1429,42.1519,11500.0
2019-10-24 13:45:00,46.69,46.82,46.68,46.82,16188.0,42.1429,42.2602,42.1338,42.2602,16188.0
2019-10-24 13:50:00,46.81,46.85,46.78,46.83,11400.0,42.2512,42.2873,42.2241,42.2692,11400.0
2019-10-24 13:55:00,46.82,46.88,46.82,46.88,7548.0,42.2602,42.3144,42.2602,42.3144,7548.0
2019-10-24 14:00:00,46.88,46.9,46.84,46.9,22472.0,42.3144,42.3324,42.2783,42.3324,22472.0
2019-10-24 14:05:00,46.9,46.92,46.87,46.89,14200.0,42.3324,42.3505,42.3053,42.3234,14200.0
2019-10-24 14:10:00,46.88,46.91,46.88,46.91,10808.0,42.3144,42.3414,42.3144,42.3414,10808.0
2019-10-24 14:15:00,46.91,46.91,46.88,46.91,14326.0,42.3414,42.3414,42.3144,42.3414,14326.0
2019-10-24 14:20:00,46.9,46.93,46.89,46.92,14164.0,42.3324,42.3595,42.3234,42.3505,14164.0
2019-10-24 14:25:00,46.91,46.91,46.88,46.91,9090.0,42.3414,42.3414,42.3144,42.3414,9090.0
2019-10-24 14:30:00,46.91,46.92,46.88,46.88,25400.0,42.3414,42.3505,42.3144,42.3144,25400.0
2019-10-24 14:35:00,46.9,46.9,46.88,46.88,8678.0,42.3324,42.3324,42.3144,42.3144,8678.0
2019-10-24 14:40:00,46.88,46.9,46.87,46.88,15884.0,42.3144,42.3324,42.3053,42.3144,15884.0
2019-10-24 14:45:00,46.88,46.92,46.87,46.91,12460.0,42.3144,42.3505,42.3053,42.3414,12460.0
2019-10-24 14:50:00,46.91,46.95,46.88,46.95,18908.0,42.3414,42.3775,42.3144,42.3775,18908.0
2019-10-24 14:55:00,46.95,46.98,46.93,46.95,13002.0,42.3775,42.4046,42.3595,42.3775,13002.0
2019-10-24 15:00:00,46.95,47.05,46.95,47.05,11056.0,42.3775,42.4678,42.3775,42.4678,11056.0
2019-10-24 15:05:00,47.03,47.08,47.02,47.02,23410.0,42.4498,42.4949,42.4407,42.4407,23410.0
2019-10-24 15:10:00,47.04,47.06,47.02,47.05,10754.0,42.4588,42.4768,42.4407,42.4678,10754.0
2019-10-24 15:15:00,47.05,47.08,47.05,47.08,30800.0,42.4678,42.4949,42.4678,42.4949,30800.0
2019-10-24 15:20:00,47.09,47.12,47.08,47.1,62708.0,42.5039,42.531,42.4949,42.5129,62708.0
2019-10-24 15:25:00,47.1,47.16,47.1,47.14,19382.0,42.5129,42.5671,42.5129,42.549,19382.0
2019-10-24 15:30:00,47.14,47.14,47.07,47.08,54846.0,42.549,42.549,42.4859,42.4949,54846.0
2019-10-24 15:35:00,47.08,47.1,47.07,47.09,30486.0,42.4949,42.5129,42.4859,42.5039,30486.0
2019-10-24 15:40:00,47.08,47.09,47.03,47.04,28766.0,42.4949,42.5039,42.4498,42.4588,28766.0
2019-10-24 15:45:00,47.04,47.06,46.99,47.06,28406.0,42.4588,42.4768,42.4137,42.4768,28406.0
2019-10-24 15:50:00,47.06,47.07,46.99,47.02,45214.0,42.4768,42.4859,42.4137,42.4407,45214.0
2019-10-24 15:55:00,47.03,47.11,47.02,47.09,147314.0,42.4498,42.522,42.4407,42.5039,147314.0
2019-10-25 09:30:00,47.02,47.12,46.98,47.05,39268.0,42.4407,42.531,42.4046,42.4678,39268.0
2019-10-25 09:35:00,47.09,47.28,47.05,47.1,14110.0,42.5039,42.6754,42.4678,42.5129,14110.0
2019-10-25 09:40:00,47.15,47.18,47.05,47.13,22358.0,42.5581,42.5851,42.4678,42.54,22358.0
2019-10-25 09:45:00,47.1,47.16,47.06,47.12,15470.0,42.5129,42.5671,42.4768,42.531,15470.0
2019-10-25 09:50:00,47.13,47.24,47.13,47.15,23328.0,42.54,42.6393,42.54,42.5581,23328.0
2019-10-25 09:55:00,47.15,47.2,47.13,47.13,10922.0,42.5581,42.6032,42.54,42.54,10922.0
2019-10-25 10:00:00,47.14,47.18,47.09,47.1,17536.0,42.549,42.5851,42.5039,42.5129,17536.0
2019-10-25 10:05:00,47.08,47.08,46.91,46.97,18604.0,42.4949,42.4949,42.3414,42.3956,18604.0
2019-10-25 10:10:00,46.97,47.08,46.96,47.0,46006.0,42.3956,42.4949,42.3866,42.4227,46006.0
2019-10-25 10:15:00,47.01,47.02,46.84,46.91,34520.0,42.4317,42.4407,42.2783,42.3414,34520.0
2019-10-25 10:20:00,46.92,47.07,46.91,47.05,17954.0,42.3505,42.4859,42.3414,42.4678,17954.0
2019-10-25 10:25:00,47.06,47.08,46.9,46.9,26258.0,42.4768,42.4949,42.3324,42.3324,26258.0
2019-10-25 10:30:00,46.93,46.94,46.85,46.87,21160.0,42.3595,42.3685,42.2873,42.3053,21160.0
2019-10-25 10:35:00,46.84,46.92,46.81,46.88,10546.0,42.2783,42.3505,42.2512,42.3144,10546.0
2019-10-25 10:40:00,46.87,46.87,46.76,46.83,12200.0,42.3053,42.3053,42.2061,42.2692,12200.0
2019-10-25 10:45:00,46.84,46.99,46.8,46.99,10182.0,42.2783,42.4137,42.2422,42.4137,10182.0
2019-10-25 10:50:00,46.99,46.99,46.9,46.97,25946.0,42.4137,42.4137,42.3324,42.3956,25946.0
2019-10-25 10:55:00,46.97,46.99,46.89,46.93,12266.0,42.3956,42.4137,42.3234,42.3595,12266.0
2019-10-25 11:00:00,46.93,47.01,46.93,46.99,10800.0,42.3595,42.4317,42.3595,42.4137,10800.0
2019-10-25 11:05:00,46.99,47.12,46.99,47.08,17286.0,42.4137,42.531,42.4137,42.4949,17286.0
2019-10-25 11:10:00,47.08,47.15,47.06,47.13,22826.0,42.4949,42.5581,42.4768,42.54,22826.0
2019-10-25 11:15:00,47.12,47.14,47.08,47.1,21578.0,42.531,42.549,42.4949,42.5129,21578.0
2019-10-25 11:20:00,47.12,47.19,47.09,47.17,22714.0,42.531,42.5942,42.5039,42.5761,22714.0
2019-10-25 11:25:00,47.16,47.27,47.16,47.27,15110.0,42.5671,42.6664,42.5671,42.6664,15110.0
2019-10-25 11:30:00,47.26,47.27,47.2,47.24,14736.0,42.6574,42.6664,42.6032,42.6393,14736.0
2019-10-25 11:35:00,47.25,47.25,47.19,47.2,5800.0,42.6483,42.6483,42.5942,42.6032,5800.0
2019-10-25 11:40:00,47.21,47.27,47.2,47.23,53898.0,42.6122,42.6664,42.6032,42.6303,53898.0
2019-10-25 11:45:00,47.22,47.24,47.21,47.24,27770.0,42.6213,42.6393,42.6122,42.6393,27770.0
2019-10-25 11:50:00,47.23,47.24,47.23,47.23,16414.0,42.6303,42.6393,42.6303,42.6303,16414.0
2019-10-25 11:55:00,47.24,47.24,47.15,47.16,15668.0,42.6393,42.6393,42.5581,42.5671,15668.0
2019-10-25 12:00:00,47.18,47.18,47.09,47.12,13676.0,42.5851,42.5851,42.5039,42.531,13676.0
2019-10-25 12:05:00,47.12,47.12,47.05,47.09,11636.0,42.531,42.531,42.4678,42.5039,11636.0
2019-10-25 12:10:00,47.1,47.13,47.09,47.1,4610.0,42.5129,42.54,42.5039,42.5129,4610.0
2019-10-25 12:15:00,47.09,47.12,47.07,47.12,10200.0,42.5039,42.531,42.4859,42.531,10200.0
2019-10-25 12:20:00,47.12,47.12,47.1,47.1,26448.0,42.531,42.531,42.5129,42.5129,26448.0
2019-10-25 12:25:00,47.09,47.13,47.07,47.12,13344.0,42.5039,42.54,42.4859,42.531,13344.0
2019-10-25 12:30:00,47.1,47.12,47.08,47.08,9180.0,42.5129,42.531,42.4949,42.4949,9180.0
2019-10-25 12:35:00,47.08,47.1,47.03,47.09,10750.0,42.4949,42.5129,42.4498,42.5039,10750.0
2019-10-25 12:40:00,47.09,47.1,47.06,47.09,25200.0,42.5039,42.5129,42.4768,42.5039,25200.0
2019-10-25 12:45:00,47.08,47.09,47.02,47.02,11800.0,42.4949,42.5039,42.4407,42.4407,11800.0
2019-10-25 12:50:00,47.02,47.05,46.99,46.99,35400.0,42.4407,42.4678,42.4137,42.4137,35400.0
2019-10-25 12:55:00,46.99,47.02,46.99,46.99,31000.0,42.4137,42.4407,42.4137,42.4137,31000.0
2019-10-25 13:00:00,47.0,47.01,46.97,46.97,32498.0,42.4227,42.4317,42.3956,42.3956,32498.0
2019-10-25 13:05:00,46.97,46.99,46.97,46.99,11880.0,42.3956,42.4137,42.3956,42.4137,11880.0
2019-10-25 13:10:00,46.98,47.06,46.98,47.02,23124.0,42.4046,42.4768,42.4046,42.4407,23124.0
2019-10-25 13:15:00,47.01,47.02,46.97,46.97,20226.0,42.4317,42.4407,42.3956,42.3956,20226.0
2019-10-25 13:20:00,46.98,46.98,46.92,46.92,9120.0,42.4046,42.4046,42.3505,42.3505,9120.0
2019-10-25 13:25:00,46.92,46.97,46.92,46.95,12730.0,42.3505,42.3956,42.3505,42.3775,12730.0
2019-10-25 13:30:00,46.95,46.95,46.88,46.88,80150.0,42.3775,42.3775,42.3144,42.3144,80150.0
2019-10-25 13:35:00,46.88,46.88,46.81,46.83,45350.0,42.3144,42.3144,42.2512,42.2692,45350.0
2019-10-25 13:40:00,46.82,46.93,46.81,46.9,41162.0,42.2602,42.3595,42.2512,42.3324,41162.0
2019-10-25 13:45:00,46.9,46.93,46.87,46.88,18990.0,42.3324,42.3595,42.3053,42.3144,18990.0
2019-10-25 13:50:00,46.88,46.88,46.84,46.84,17746.0,42.3144,42.3144,42.2783,42.2783,17746.0
2019-10-25 13:55:00,46.84,46.87,46.82,46.86,16394.0,42.2783,42.3053,42.2602,42.2963,16394.0
2019-10-25 14:00:00,46.85,46.88,46.71,46.77,64068.0,42.2873,42.3144,42.1609,42.2151,64068.0
2019-10-25 14:05:00,46.77,46.77,46.7,46.73,20718.0,42.2151,42.2151,42.1519,42.179,20718.0
2019-10-25 14:10:00,46.72,46.76,46.66,46.67,65456.0,42.1699,42.2061,42.1158,42.1248,65456.0
2019-10-25 14:15:00,46.67,46.74,46.67,46.74,24084.0,42.1248,42.188,42.1248,42.188,24084.0
2019-10-25 14:20:00,46.74,46.8,46.74,46.79,13938.0,42.188,42.2422,42.188,42.2331,13938.0
2019-10-25 14:25:00,46.79,46.81,46.77,46.81,17512.0,42.2331,42.2512,42.2151,42.2512,17512.0
2019-10-25 14:30:00,46.8,46.82,46.74,46.75,20348.0,42.2422,42.2602,42.188,42.197,20348.0
2019-10-25 14:35:00,46.76,46.77,46.74,46.76,8696.0,42.2061,42.2151,42.188,42.2061,8696.0
2019-10-25 14:40:00,46.76,46.76,46.74,46.76,12144.0,42.2061,42.2061,42.188,42.2061,12144.0
2019-10-25 14:45:00,46.74,46.74,46.69,46.7,36212.0,42.188,42.188,42.1429,42.1519,36212.0
2019-10-25 14:50:00,46.7,46.71,46.68,46.69,32168.0,42.1519,42.1609,42.1338,42.1429,32168.0
2019-10-25 14:55:00,46.69,46.71,46.66,46.66,46422.0,42.1429,42.1609,42.1158,42.1158,46422.0
2019-10-25 15:00:00,46.66,46.66,46.6,46.6,36640.0,42.1158,42.1158,42.0616,42.0616,36640.0
2019-10-25 15:05:00,46.6,46.62,46.57,46.62,50690.0,42.0616,42.0797,42.0346,42.0797,50690.0
2019-10-25 15:10:00,46.62,46.66,46.62,46.66,47474.0,42.0797,42.1158,42.0797,42.1158,47474.0
2019-10-25 15:15:00,46.66,46.7,46.65,46.68,58552.0,42.1158,42.1519,42.1068,42.1338,58552.0
2019-10-25 15:20:00,46.68,46.85,46.67,46.85,62904.0,42.1338,42.2873,42.1248,42.2873,62904.0
2019-10-25 15:25:00,46.87,46.87,46.81,46.83,37366.0,42.3053,42.3053,42.2512,42.2692,37366.0
2019-10-25 15:30:00,46.83,46.96,46.83,46.9,59792.0,42.2692,42.3866,42.2692,42.3324,59792.0
2019-10-25 15:35:00,46.91,46.91,46.87,46.9,36200.0,42.3414,42.3414,42.3053,42.3324,36200.0
2019-10-25 15:40:00,46.9,46.91,46.87,46.91,32068.0,42.3324,42.3414,42.3053,42.3414,32068.0
2019-10-25 15:45:00,46.91,46.91,46.83,46.83,42146.0,42.3414,42.3414,42.2692,42.2692,42146.0
2019-10-25 15:50:00,46.83,46.85,46.77,46.8,69554.0,42.2692,42.2873,42.2151,42.2422,69554.0
2019-10-25 15:55:00,46.79,46.99,46.79,46.95,218118.0,42.2331,42.4137,42.2331,42.3775,218118.0
2019-10-28 09:30:00,47.83,48.1,47.6,47.99,96126.0,43.1718,43.4155,42.9642,43.3163,96126.0
2019-10-28 09:35:00,47.91,48.04,47.83,47.92,131258.0,43.2441,43.3614,43.1718,43.2531,131258.0
2019-10-28 09:40:00,47.92,48.03,47.91,48.01,22946.0,43.2531,43.3524,43.2441,43.3343,22946.0
2019-10-28 09:45:00,48.06,48.1,47.99,48.07,53310.0,43.3794,43.4155,43.3163,43.3885,53310.0
2019-10-28 09:50:00,48.08,48.13,48.05,48.08,35580.0,43.3975,43.4426,43.3704,43.3975,35580.0
2019-10-28 09:55:00,48.07,48.11,47.96,48.11,11460.0,43.3885,43.4246,43.2892,43.4246,11460.0
2019-10-28 10:00:00,48.08,48.12,48.03,48.09,8078.0,43.3975,43.4336,43.3524,43.4065,8078.0
2019-10-28 10:05:00,48.09,48.09,47.97,47.97,18600.0,43.4065,43.4065,43.2982,43.2982,18600.0
2019-10-28 10:10:00,47.98,47.99,47.91,47.94,14210.0,43.3072,43.3163,43.2441,43.2711,14210.0
2019-10-28 10:15:00,47.97,48.04,47.9,47.99,34970.0,43.2982,43.3614,43.235,43.3163,34970.0
2019-10-28 10:20:00,48.0,48.1,47.98,48.09,31352.0,43.3253,43.4155,43.3072,43.4065,31352.0
2019-10-28 10:25:00,48.1,48.13,48.06,48.12,124500.0,43.4155,43.4426,43.3794,43.4336,124500.0
2019-10-28 10:30:00,48.13,48.14,48.08,48.12,33470.0,43.4426,43.4517,43.3975,43.4336,33470.0
2019-10-28 10:35:00,48.13,48.15,48.0,48.02,26770.0,43.4426,43.4607,43.3253,43.3433,26770.0
2019-10-28 10:40:00,48.01,48.08,47.98,47.98,13832.0,43.3343,43.3975,43.3072,43.3072,13832.0
2019-10-28 10:45:00,47.97,48.02,47.96,47.98,90460.0,43.2982,43.3433,43.2892,43.3072,90460.0
2019-10-28 10:50:00,47.97,47.97,47.79,47.8,14218.0,43.2982,43.2982,43.1357,43.1448,14218.0
2019-10-28 10:55:00,47.79,47.83,47.76,47.76,15072.0,43.1357,43.1718,43.1087,43.1087,15072.0
2019-10-28 11:00:00,47.76,47.84,47.76,47.81,22308.0,43.1087,43.1809,43.1087,43.1538,22308.0
2019-10-28 11:05:00,47.8,47.85,47.74,47.82,44314.0,43.1448,43.1899,43.0906,43.1628,44314.0
2019-10-28 11:10:00,47.82,47.82,47.74,47.77,11926.0,43.1628,43.1628,43.0906,43.1177,11926.0
2019-10-28 11:15:00,47.74,47.74,47.67,47.71,11616.0,43.0906,43.0906,43.0274,43.0635,11616.0
2019-10-28 11:20:00,47.71,47.74,47.7,47.72,12266.0,43.0635,43.0906,43.0545,43.0726,12266.0
2019-10-28 11:25:00,47.71,47.77,47.7,47.77,6400.0,43.0635,43.1177,43.0545,43.1177,6400.0
2019-10-28 11:30:00,47.77,47.8,47.73,47.77,11612.0,43.1177,43.1448,43.0816,43.1177,11612.0
2019-10-28 11:35:00,47.76,47.82,47.76,47.81,12922.0,43.1087,43.1628,43.1087,43.1538,12922.0
2019-10-28 11:40:00,47.79,47.87,47.79,47.87,6078.0,43.1357,43.2079,43.1357,43.2079,6078.0
2019-10-28 11:45:00,47.86,47.88,47.83,47.88,23210.0,43.1989,43.217,43.1718,43.217,23210.0
2019-10-28 11:50:00,47.87,47.9,47.84,47.86,9474.0,43.2079,43.235,43.1809,43.1989,9474.0
2019-10-28 11:55:00,47.85,47.92,47.83,47.92,14450.0,43.1899,43.2531,43.1718,43.2531,14450.0
2019-10-28 12:00:00,47.91,47.95,47.89,47.89,15840.0,43.2441,43.2802,43.226,43.226,15840.0
2019-10-28 12:05:00,47.89,47.89,47.85,47.88,14512.0,43.226,43.226,43.1899,43.217,14512.0
2019-10-28 12:10:00,47.87,47.95,47.87,47.95,19988.0,43.2079,43.2802,43.2079,43.2802,19988.0
2019-10-28 12:15:00,47.95,47.95,47.9,47.91,10400.0,43.2802,43.2802,43.235,43.2441,10400.0
2019-10-28 12:20:00,47.92,47.95,47.91,47.92,10884.0,43.2531,43.2802,43.2441,43.2531,10884.0
2019-10-28 12:25:00,47.93,47.97,47.93,47.96,10636.0,43.2621,43.2982,43.2621,43.2892,10636.0
2019-10-28 12:30:00,47.95,47.97,47.88,47.88,14714.0,43.2802,43.2982,43.217,43.217,14714.0
2019-10-28 12:35:00,47.86,47.86,47.78,47.79,22408.0,43.1989,43.1989,43.1267,43.1357,22408.0
2019-10-28 12:40:00,47.78,47.82,47.77,47.8,8936.0,43.1267,43.1628,43.1177,43.1448,8936.0
2019-10-28 12:45:00,47.8,47.8,47.77,47.79,6856.0,43.1448,43.1448,43.1177,43.1357,6856.0
2019-10-28 12:50:00,47.8,47.81,47.73,47.74,43976.0,43.1448,43.1538,43.0816,43.0906,43976.0
2019-10-28 12:55:00,47.73,47.74,47.72,47.74,8994.0,43.0816,43.0906,43.0726,43.0906,8994.0
2019-10-28 13:00:00,47.74,47.82,47.73,47.82,7176.0,43.0906,43.1628,43.0816,43.1628,7176.0
2019-10-28 13:05:00,47.82,47.85,47.74,47.74,94164.0,43.1628,43.1899,43.0906,43.0906,94164.0
2019-10-28 13:10:00,47.74,47.8,47.74,47.78,13400.0,43.0906,43.1448,43.0906,43.1267,13400.0
2019-10-28 13:15:00,47.79,47.81,47.77,47.8,5000.0,43.1357,43.1538,43.1177,43.1448,5000.0
2019-10-28 13:20:00,47.81,47.81,47.74,47.79,11228.0,43.1538,43.1538,43.0906,43.1357,11228.0
2019-10-28 13:25:00,47.79,47.8,47.76,47.76,5540.0,43.1357,43.1448,43.1087,43.1087,5540.0
2019-10-28 13:30:00,47.77,47.8,47.74,47.74,64386.0,43.1177,43.1448,43.0906,43.0906,64386.0
2019-10-28 13:35:00,47.76,47.76,47.69,47.7,66068.0,43.1087,43.1087,43.0455,43.0545,66068.0
2019-10-28 13:40:00,47.71,47.73,47.7,47.72,7880.0,43.0635,43.0816,43.0545,43.0726,7880.0
2019-10-28 13:45:00,47.74,47.77,47.74,47.76,8460.0,43.0906,43.1177,43.0906,43.1087,8460.0
2019-10-28 13:50:00,47.76,47.82,47.76,47.82,4800.0,43.1087,43.1628,43.1087,43.1628,4800.0
2019-10-28 13:55:00,47.81,47.83,47.74,47.76,19356.0,43.1538,43.1718,43.0906,43.1087,19356.0
2019-10-28 14:00:00,47.76,47.79,47.76,47.79,9886.0,43.1087,43.1357,43.1087,43.1357,9886.0
2019-10-28 14:05:00,47.79,47.8,47.73,47.73,22344.0,43.1357,43.1448,43.0816,43.0816,22344.0
2019-10-28 14:10:00,47.73,47.74,47.72,47.74,8990.0,43.0816,43.0906,43.0726,43.0906,8990.0
2019-10-28 14:15:00,47.74,47.81,47.74,47.76,108406.0,43.0906,43.1538,43.0906,43.1087,108406.0
2019-10-28 14:20:00,47.77,47.79,47.74,47.75,26812.0,43.1177,43.1357,43.0906,43.0996,26812.0
2019-10-28 14:25:00,47.74,47.77,47.74,47.76,8212.0,43.0906,43.1177,43.0906,43.1087,8212.0
2019-10-28 14:30:00,47.76,47.77,47.74,47.77,21414.0,43.1087,43.1177,43.0906,43.1177,21414.0
2019-10-28 14:35:00,47.77,47.78,47.73,47.74,24706.0,43.1177,43.1267,43.0816,43.0906,24706.0
2019-10-28 14:40:00,47.74,47.76,47.72,47.76,24240.0,43.0906,43.1087,43.0726,43.1087,24240.0
2019-10-28 14:45:00,47.77,47.77,47.73,47.74,23196.0,43.1177,43.1177,43.0816,43.0906,23196.0
2019-10-28 14:50:00,47.75,47.76,47.74,47.75,22434.0,43.0996,43.1087,43.0906,43.0996,22434.0
2019-10-28 14:55:00,47.75,47.76,47.73,47.74,17294.0,43.0996,43.1087,43.0816,43.0906,17294.0
2019-10-28 15:00:00,47.74,47.75,47.72,47.74,23286.0,43.0906,43.0996,43.0726,43.0906,23286.0
2019-10-28 15:05:00,47.75,47.76,47.74,47.74,23124.0,43.0996,43.1087,43.0906,43.0906,23124.0
2019-10-28 15:10:00,47.74,47.77,47.74,47.77,26992.0,43.0906,43.1177,43.0906,43.1177,26992.0
2019-10-28 15:15:00,47.76,47.78,47.74,47.76,32962.0,43.1087,43.1267,43.0906,43.1087,32962.0
2019-10-28 15:20:00,47.75,47.79,47.74,47.76,106738.0,43.0996,43.1357,43.0906,43.1087,106738.0
2019-10-28 15:25:00,47.76,47.77,47.74,47.77,115036.0,43.1087,43.1177,43.0906,43.1177,115036.0
2019-10-28 15:30:00,47.76,47.77,47.74,47.75,35884.0,43.1087,43.1177,43.0906,43.0996,35884.0
2019-10-28 15:35:00,47.74,47.76,47.73,47.74,18904.0,43.0906,43.1087,43.0816,43.0906,18904.0
2019-10-28 15:40:00,47.73,47.73,47.65,47.67,36780.0,43.0816,43.0816,43.0094,43.0274,36780.0
2019-10-28 15:45:00,47.67,47.76,47.63,47.75,40580.0,43.0274,43.1087,42.9913,43.0996,40580.0
2019-10-28 15:50:00,47.76,47.77,47.73,47.74,57218.0,43.1087,43.1177,43.0816,43.0906,57218.0
2019-10-28 15:55:00,47.75,47.85,47.75,47.8,174444.0,43.0996,43.1899,43.0996,43.1448,174444.0
2019-10-29 09:30:00,48.09,48.43,48.05,48.42,88338.0,43.4065,43.7134,43.3704,43.7044,88338.0
2019-10-29 09:35:00,48.37,48.46,48.29,48.42,27372.0,43.6593,43.7405,43.587,43.7044,27372.0
2019-10-29 09:40:00,48.45,48.45,48.08,48.16,22290.0,43.7315,43.7315,43.3975,43.4697,22290.0
2019-10-29 09:45:00,48.17,48.19,47.99,47.99,88952.0,43.4787,43.4968,43.3163,43.3163,88952.0
2019-10-29 09:50:00,47.99,48.07,47.98,48.07,22600.0,43.3163,43.3885,43.3072,43.3885,22600.0
2019-10-29 09:55:00,48.07,48.34,48.04,48.27,59914.0,43.3885,43.6322,43.3614,43.569,59914.0
2019-10-29 10:00:00,48.24,48.27,48.13,48.17,12896.0,43.5419,43.569,43.4426,43.4787,12896.0
2019-10-29 10:05:00,48.17,48.23,48.09,48.16,20180.0,43.4787,43.5329,43.4065,43.4697,20180.0
2019-10-29 10:10:00,48.15,48.27,48.15,48.27,22608.0,43.4607,43.569,43.4607,43.569,22608.0
2019-10-29 10:15:00,48.27,48.27,48.09,48.13,30676.0,43.569,43.569,43.4065,43.4426,30676.0
2019-10-29 10:20:00,48.13,48.19,48.06,48.11,27904.0,43.4426,43.4968,43.3794,43.4246,27904.0
2019-10-29 10:25:00,48.1,48.12,48.01,48.03,23182.0,43.4155,43.4336,43.3343,43.3524,23182.0
2019-10-29 10:30:00,48.04,48.09,47.96,48.09,14922.0,43.3614,43.4065,43.2892,43.4065,14922.0
2019-10-29 10:35:00,48.07,48.13,48.02,48.12,20098.0,43.3885,43.4426,43.3433,43.4336,20098.0
2019-10-29 10:40:00,48.11,48.14,48.05,48.11,26188.0,43.4246,43.4517,43.3704,43.4246,26188.0
2019-10-29 10:45:00,48.1,48.19,48.09,48.16,26102.0,43.4155,43.4968,43.4065,43.4697,26102.0
2019-10-29 10:50:00,48.16,48.16,48.02,48.05,28202.0,43.4697,43.4697,43.3433,43.3704,28202.0
2019-10-29 10:55:00,48.05,48.08,47.97,48.03,27042.0,43.3704,43.3975,43.2982,43.3524,27042.0
2019-10-29 11:00:00,48.02,48.02,47.96,48.0,30470.0,43.3433,43.3433,43.2892,43.3253,30470.0
2019-10-29 11:05:00,48.01,48.02,47.87,47.89,27808.0,43.3343,43.3433,43.2079,43.226,27808.0
2019-10-29 11:10:00,47.88,47.88,47.79,47.81,19200.0,43.217,43.217,43.1357,43.1538,19200.0
2019-10-29 11:15:00,47.81,47.82,47.71,47.72,23586.0,43.1538,43.1628,43.0635,43.0726,23586.0
2019-10-29 11:20:00,47.71,47.72,47.66,47.67,36522.0,43.0635,43.0726,43.0184,43.0274,36522.0
2019-10-29 11:25:00,47.66,47.69,47.61,47.69,52264.0,43.0184,43.0455,42.9733,43.0455,52264.0
2019-10-29 11:30:00,47.68,47.68,47.63,47.65,20812.0,43.0365,43.0365,42.9913,43.0094,20812.0
2019-10-29 11:35:00,47.65,47.67,47.52,47.53,34032.0,43.0094,43.0274,42.892,42.9011,34032.0
2019-10-29 11:40:00,47.54,47.54,47.47,47.47,24532.0,42.9101,42.9101,42.8469,42.8469,24532.0
2019-10-29 11:45:00,47.47,47.52,47.47,47.47,18376.0,42.8469,42.892,42.8469,42.8469,18376.0
2019-10-29 11:50:00,47.47,47.51,47.45,47.49,23648.0,42.8469,42.883,42.8289,42.865,23648.0
2019-10-29 11:55:00,47.49,47.52,47.31,47.31,28040.0,42.865,42.892,42.7025,42.7025,28040.0
2019-10-29 12:00:00,47.31,47.46,47.22,47.4,36630.0,42.7025,42.8379,42.6213,42.7837,36630.0
2019-10-29 12:05:00,47.39,47.55,47.38,47.51,21444.0,42.7747,42.9191,42.7657,42.883,21444.0
2019-10-29 12:10:00,47.53,47.61,47.51,47.61,10412.0,42.9011,42.9733,42.883,42.9733,10412.0
2019-10-29 12:15:00,47.6,47.69,47.6,47.63,30032.0,42.9642,43.0455,42.9642,42.9913,30032.0
2019-10-29 12:20:00,47.62,47.67,47.6,47.65,17962.0,42.9823,43.0274,42.9642,43.0094,17962.0
2019-10-29 12:25:00,47.65,47.7,47.63,47.65,11758.0,43.0094,43.0545,42.9913,43.0094,11758.0
2019-10-29 12:30:00,47.66,47.7,47.66,47.69,7886.0,43.0184,43.0545,43.0184,43.0455,7886.0
2019-10-29 12:35:00,47.71,47.71,47.66,47.67,5200.0,43.0635,43.0635,43.0184,43.0274,5200.0
2019-10-29 12:40:00,47.68,47.7,47.65,47.68,7200.0,43.0365,43.0545,43.0094,43.0365,7200.0
2019-10-29 12:45:00,47.7,47.78,47.7,47.76,35730.0,43.0545,43.1267,43.0545,43.1087,35730.0
2019-10-29 12:50:00,47.75,47.76,47.72,47.74,21802.0,43.0996,43.1087,43.0726,43.0906,21802.0
2019-10-29 12:55:00,47.74,47.74,47.65,47.68,15528.0,43.0906,43.0906,43.0094,43.0365,15528.0
2019-10-29 13:00:00,47.67,47.73,47.67,47.71,18484.0,43.0274,43.0816,43.0274,43.0635,18484.0
2019-10-29 13:05:00,47.73,47.74,47.71,47.74,16818.0,43.0816,43.0906,43.0635,43.0906,16818.0
2019-10-29 13:10:00,47.72,47.74,47.69,47.69,16704.0,43.0726,43.0906,43.0455,43.0455,16704.0
2019-10-29 13:15:00,47.68,47.68,47.62,47.65,14642.0,43.0365,43.0365,42.9823,43.0094,14642.0
2019-10-29 13:20:00,47.66,47.66,47.6,47.63,25254.0,43.0184,43.0184,42.9642,42.9913,25254.0
2019-10-29 13:25:00,47.62,47.64,47.6,47.62,18704.0,42.9823,43.0003,42.9642,42.9823,18704.0
2019-10-29 13:30:00,47.62,47.65,47.6,47.6,23400.0,42.9823,43.0094,42.9642,42.9642,23400.0
2019-10-29 13:35:00,47.6,47.7,47.59,47.7,21166.0,42.9642,43.0545,42.9552,43.0545,21166.0
2019-10-29 13:40:00,47.69,47.69,47.65,47.65,8766.0,43.0455,43.0455,43.0094,43.0094,8766.0
2019-10-29 13:45:00,47.66,47.7,47.64,47.7,11330.0,43.0184,43.0545,43.0003,43.0545,11330.0
2019-10-29 13:50:00,47.7,47.72,47.68,47.68,10532.0,43.0545,43.0726,43.0365,43.0365,10532.0
2019-10-29 13:55:00,47.68,47.68,47.64,47.65,9326.0,43.0365,43.0365,43.0003,43.0094,9326.0
2019-10-29 14:00:00,47.63,47.65,47.54,47.54,62416.0,42.9913,43.0094,42.9101,42.9101,62416.0
2019-10-29 14:05:00,47.54,47.59,47.54,47.57,11866.0,42.9101,42.9552,42.9101,42.9372,11866.0
2019-10-29 14:10:00,47.57,47.63,47.57,47.62,9572.0,42.9372,42.9913,42.9372,42.9823,9572.0
2019-10-29 14:15:00,47.6,47.64,47.6,47.63,9240.0,42.9642,43.0003,42.9642,42.9913,9240.0
2019-10-29 14:20:00,47.62,47.68,47.62,47.68,4600.0,42.9823,43.0365,42.9823,43.0365,4600.0
2019-10-29 14:25:00,47.69,47.7,47.66,47.68,8000.0,43.0455,43.0545,43.0184,43.0365,8000.0
2019-10-29 14:30:00,47.68,47.7,47.65,47.65,11232.0,43.0365,43.0545,43.0094,43.0094,11232.0
2019-10-29 14:35:00,47.65,47.65,47.59,47.63,9600.0,43.0094,43.0094,42.9552,42.9913,9600.0
2019-10-29 14:40:00,47.62,47.63,47.6,47.62,12550.0,42.9823,42.9913,42.9642,42.9823,12550.0
2019-10-29 14:45:00,47.62,47.63,47.6,47.63,8912.0,42.9823,42.9913,42.9642,42.9913,8912.0
2019-10-29 14:50:00,47.63,47.68,47.63,47.63,11072.0,42.9913,43.0365,42.9913,42.9913,11072.0
2019-10-29 14:55:00,47.63,47.63,47.55,47.55,15400.0,42.9913,42.9913,42.9191,42.9191,15400.0
2019-10-29 15:00:00,47.54,47.56,47.49,47.52,20148.0,42.9101,42.9281,42.865,42.892,20148.0
2019-10-29 15:05:00,47.52,47.53,47.49,47.5,11400.0,42.892,42.9011,42.865,42.874,11400.0
2019-10-29 15:10:00,47.5,47.55,47.5,47.52,15812.0,42.874,42.9191,42.874,42.892,15812.0
2019-10-29 15:15:00,47.52,47.54,47.51,47.52,14382.0,42.892,42.9101,42.883,42.892,14382.0
2019-10-29 15:20:00,47.53,47.57,47.52,47.55,19976.0,42.9011,42.9372,42.892,42.9191,19976.0
2019-10-29 15:25:00,47.55,47.57,47.52,47.54,24750.0,42.9191,42.9372,42.892,42.9101,24750.0
2019-10-29 15:30:00,47.55,47.58,47.52,47.52,28216.0,42.9191,42.9462,42.892,42.892,28216.0
2019-10-29 15:35:00,47.52,47.52,47.48,47.48,19982.0,42.892,42.892,42.8559,42.8559,19982.0
2019-10-29 15:40:00,47.49,47.5,47.45,47.47,18450.0,42.865,42.874,42.8289,42.8469,18450.0
2019-10-29 15:45:00,47.46,47.47,47.44,47.46,33852.0,42.8379,42.8469,42.8198,42.8379,33852.0
2019-10-29 15:50:00,47.46,47.51,47.45,47.5,52370.0,42.8379,42.883,42.8289,42.874,52370.0
2019-10-29 15:55:00,47.49,47.51,47.39,47.4,199914.0,42.865,42.883,42.7747,42.7837,199914.0
2019-10-30 09:30:00,48.4,48.74,48.34,48.38,259268.0,43.6863,43.9932,43.6322,43.6683,259268.0
2019-10-30 09:35:00,48.38,48.41,47.74,47.76,165432.0,43.6683,43.6954,43.0906,43.1087,165432.0
2019-10-30 09:40:00,47.75,47.98,47.62,47.93,31910.0,43.0996,43.3072,42.9823,43.2621,31910.0
2019-10-30 09:45:00,47.92,47.93,47.77,47.89,17900.0,43.2531,43.2621,43.1177,43.226,17900.0
2019-10-30 09:50:00,47.88,47.98,47.88,47.97,14570.0,43.217,43.3072,43.217,43.2982,14570.0
2019-10-30 09:55:00,47.96,47.96,47.83,47.85,14108.0,43.2892,43.2892,43.1718,43.1899,14108.0
2019-10-30 10:00:00,47.93,47.93,47.49,47.6,44602.0,43.2621,43.2621,42.865,42.9642,44602.0
2019-10-30 10:05:00,47.6,47.83,47.55,47.82,20646.0,42.9642,43.1718,42.9191,43.1628,20646.0
2019-10-30 10:10:00,47.83,48.03,47.83,48.02,84574.0,43.1718,43.3524,43.1718,43.3433,84574.0
2019-10-30 10:15:00,48.02,48.05,47.98,47.98,14680.0,43.3433,43.3704,43.3072,43.3072,14680.0
2019-10-30 10:20:00,47.98,48.07,47.95,48.02,56558.0,43.3072,43.3885,43.2802,43.3433,56558.0
2019-10-30 10:25:00,47.99,48.17,47.99,48.09,35394.0,43.3163,43.4787,43.3163,43.4065,35394.0
2019-10-30 10:30:00,48.06,48.06,47.97,48.0,10748.0,43.3794,43.3794,43.2982,43.3253,10748.0
2019-10-30 10:35:00,48.02,48.09,47.98,48.07,20950.0,43.3433,43.4065,43.3072,43.3885,20950.0
2019-10-30 10:40:00,48.08,48.12,48.05,48.07,10052.0,43.3975,43.4336,43.3704,43.3885,10052.0
2019-10-30 10:45:00,48.08,48.13,48.05,48.05,13312.0,43.3975,43.4426,43.3704,43.3704,13312.0
2019-10-30 10:50:00,48.03,48.11,48.03,48.06,15778.0,43.3524,43.4246,43.3524,43.3794,15778.0
2019-10-30 10:55:00,48.07,48.07,48.01,48.04,9584.0,43.3885,43.3885,43.3343,43.3614,9584.0
2019-10-30 11:00:00,48.02,48.02,47.94,48.01,11770.0,43.3433,43.3433,43.2711,43.3343,11770.0
2019-10-30 11:05:00,48.0,48.01,47.96,47.98,17300.0,43.3253,43.3343,43.2892,43.3072,17300.0
2019-10-30 11:10:00,47.98,48.02,47.94,47.95,24634.0,43.3072,43.3433,43.2711,43.2802,24634.0
2019-10-30 11:15:00,47.95,47.95,47.84,47.84,9588.0,43.2802,43.2802,43.1809,43.1809,9588.0
2019-10-30 11:20:00,47.82,47.82,47.74,47.74,6234.0,43.1628,43.1628,43.0906,43.0906,6234.0
2019-10-30 11:25:00,47.74,47.79,47.73,47.78,64340.0,43.0906,43.1357,43.0816,43.1267,64340.0
2019-10-30 11:30:00,47.77,47.77,47.68,47.7,9418.0,43.1177,43.1177,43.0365,43.0545,9418.0
2019-10-30 11:35:00,47.69,47.74,47.68,47.68,7600.0,43.0455,43.0906,43.0365,43.0365,7600.0
2019-10-30 11:40:00,47.65,47.72,47.65,47.68,7958.0,43.0094,43.0726,43.0094,43.0365,7958.0
2019-10-30 11:45:00,47.68,47.76,47.65,47.76,47470.0,43.0365,43.1087,43.0094,43.1087,47470.0
2019-10-30 11:50:00,47.74,47.76,47.71,47.72,6000.0,43.0906,43.1087,43.0635,43.0726,6000.0
2019-10-30 11:55:00,47.71,47.72,47.6,47.6,16816.0,43.0635,43.0726,42.9642,42.9642,16816.0
2019-10-30 12:00:00,47.62,47.66,47.55,47.55,9326.0,42.9823,43.0184,42.9191,42.9191,9326.0
2019-10-30 12:05:00,47.57,47.6,47.52,47.57,5502.0,42.9372,42.9642,42.892,42.9372,5502.0
2019-10-30 12:10:00,47.57,47.6,47.56,47.58,6646.0,42.9372,42.9642,42.9281,42.9462,6646.0
2019-10-30 12:15:00,47.57,47.64,47.56,47.64,12964.0,42.9372,43.0003,42.9281,43.0003,12964.0
2019-10-30 12:20:00,47.63,47.69,47.63,47.69,12700.0,42.9913,43.0455,42.9913,43.0455,12700.0
2019-10-30 12:25:00,47.69,47.74,47.64,47.74,8298.0,43.0455,43.0906,43.0003,43.0906,8298.0
2019-10-30 12:30:00,47.73,47.75,47.66,47.68,30788.0,43.0816,43.0996,43.0184,43.0365,30788.0
2019-10-30 12:35:00,47.69,47.72,47.69,47.69,5642.0,43.0455,43.0726,43.0455,43.0455,5642.0
2019-10-30 12:40:00,47.71,47.71,47.67,47.68,5200.0,43.0635,43.0635,43.0274,43.0365,5200.0
2019-10-30 12:45:00,47.68,47.68,47.61,47.62,5740.0,43.0365,43.0365,42.9733,42.9823,5740.0
2019-10-30 12:50:00,47.62,47.63,47.6,47.61,3400.0,42.9823,42.9913,42.9642,42.9733,3400.0
2019-10-30 12:55:00,47.6,47.65,47.6,47.63,17428.0,42.9642,43.0094,42.9642,42.9913,17428.0
2019-10-30 13:00:00,47.66,47.75,47.63,47.75,13400.0,43.0184,43.0996,42.9913,43.0996,13400.0
2019-10-30 13:05:00,47.76,47.86,47.75,47.86,13500.0,43.1087,43.1989,43.0996,43.1989,13500.0
2019-10-30 13:10:00,47.84,47.85,47.79,47.81,88614.0,43.1809,43.1899,43.1357,43.1538,88614.0
2019-10-30 13:15:00,47.81,47.82,47.71,47.71,15124.0,43.1538,43.1628,43.0635,43.0635,15124.0
2019-10-30 13:20:00,47.71,47.74,47.7,47.74,5230.0,43.0635,43.0906,43.0545,43.0906,5230.0
2019-10-30 13:25:00,47.75,47.76,47.71,47.75,7910.0,43.0996,43.1087,43.0635,43.0996,7910.0
2019-10-30 13:30:00,47.74,47.79,47.74,47.77,8168.0,43.0906,43.1357,43.0906,43.1177,8168.0
2019-10-30 13:35:00,47.76,47.76,47.73,47.74,3600.0,43.1087,43.1087,43.0816,43.0906,3600.0
2019-10-30 13:40:00,47.74,47.76,47.71,47.76,7050.0,43.0906,43.1087,43.0635,43.1087,7050.0
2019-10-30 13:45:00,47.77,47.87,47.75,47.76,31052.0,43.1177,43.2079,43.0996,43.1087,31052.0
2019-10-30 13:50:00,47.75,47.75,47.66,47.67,6600.0,43.0996,43.0996,43.0184,43.0274,6600.0
2019-10-30 13:55:00,47.7,47.7,47.62,47.63,10098.0,43.0545,43.0545,42.9823,42.9913,10098.0
2019-10-30 14:00:00,47.62,47.71,47.59,47.63,22000.0,42.9823,43.0635,42.9552,42.9913,22000.0
2019-10-30 14:05:00,47.63,47.68,47.58,47.68,8844.0,42.9913,43.0365,42.9462,43.0365,8844.0
2019-10-30 14:10:00,47.68,47.83,47.68,47.82,18948.0,43.0365,43.1718,43.0365,43.1628,18948.0
2019-10-30 14:15:00,47.81,47.9,47.81,47.83,14204.0,43.1538,43.235,43.1538,43.1718,14204.0
2019-10-30 14:20:00,47.85,47.87,47.8,47.81,9744.0,43.1899,43.2079,43.1448,43.1538,9744.0
2019-10-30 14:25:00,47.8,47.84,47.77,47.77,7894.0,43.1448,43.1809,43.1177,43.1177,7894.0
2019-10-30 14:30:00,47.74,47.77,47.63,47.66,10668.0,43.0906,43.1177,42.9913,43.0184,10668.0
2019-10-30 14:35:00,47.67,47.77,47.66,47.67,14708.0,43.0274,43.1177,43.0184,43.0274,14708.0
2019-10-30 14:40:00,47.7,47.78,47.69,47.77,10204.0,43.0545,43.1267,43.0455,43.1177,10204.0
2019-10-30 14:45:00,47.77,47.79,47.73,47.76,8794.0,43.1177,43.1357,43.0816,43.1087,8794.0
2019-10-30 14:50:00,47.75,47.89,47.74,47.84,15892.0,43.0996,43.226,43.0906,43.1809,15892.0
2019-10-30 14:55:00,47.85,47.88,47.82,47.85,17782.0,43.1899,43.217,43.1628,43.1899,17782.0
2019-10-30 15:00:00,47.85,47.93,47.85,47.89,16230.0,43.1899,43.2621,43.1899,43.226,16230.0
2019-10-30 15:05:00,47.89,47.9,47.85,47.88,10338.0,43.226,43.235,43.1899,43.217,10338.0
2019-10-30 15:10:00,47.9,47.92,47.87,47.87,22384.0,43.235,43.2531,43.2079,43.2079,22384.0
2019-10-30 15:15:00,47.87,47.89,47.85,47.87,7992.0,43.2079,43.226,43.1899,43.2079,7992.0
2019-10-30 15:20:00,47.88,47.98,47.86,47.95,19468.0,43.217,43.3072,43.1989,43.2802,19468.0
2019-10-30 15:25:00,47.95,47.96,47.9,47.91,11306.0,43.2802,43.2892,43.235,43.2441,11306.0
2019-10-30 15:30:00,47.91,47.93,47.87,47.87,25806.0,43.2441,43.2621,43.2079,43.2079,25806.0
2019-10-30 15:35:00,47.87,47.92,47.87,47.91,16958.0,43.2079,43.2531,43.2079,43.2441,16958.0
2019-10-30 15:40:00,47.91,47.92,47.86,47.87,28742.0,43.2441,43.2531,43.1989,43.2079,28742.0
2019-10-30 15:45:00,47.87,47.87,47.76,47.76,48630.0,43.2079,43.2079,43.1087,43.1087,48630.0
2019-10-30 15:50:00,47.75,47.77,47.71,47.72,118450.0,43.0996,43.1177,43.0635,43.0726,118450.0
2019-10-30 15:55:00,47.71,47.72,47.65,47.68,298628.0,43.0635,43.0726,43.0094,43.0365,298628.0
2019-10-31 09:30:00,47.55,47.55,47.12,47.34,47502.0,42.9191,42.9191,42.531,42.7296,47502.0
2019-10-31 09:35:00,47.46,47.46,47.22,47.33,10796.0,42.8379,42.8379,42.6213,42.7205,10796.0
2019-10-31 09:40:00,47.33,47.54,47.33,47.34,87108.0,42.7205,42.9101,42.7205,42.7296,87108.0
2019-10-31 09:45:00,47.35,47.4,47.27,47.35,19216.0,42.7386,42.7837,42.6664,42.7386,19216.0
2019-10-31 09:50:00,47.33,47.4,47.25,47.34,34652.0,42.7205,42.7837,42.6483,42.7296,34652.0
2019-10-31 09:55:00,47.35,47.38,47.3,47.37,6560.0,42.7386,42.7657,42.6935,42.7566,6560.0
2019-10-31 10:00:00,47.3,47.3,47.13,47.15,9936.0,42.6935,42.6935,42.54,42.5581,9936.0
2019-10-31 10:05:00,47.12,47.16,47.02,47.13,24804.0,42.531,42.5671,42.4407,42.54,24804.0
2019-10-31 10:10:00,47.13,47.17,47.05,47.05,31844.0,42.54,42.5761,42.4678,42.4678,31844.0
2019-10-31 10:15:00,47.04,47.13,47.04,47.06,36716.0,42.4588,42.54,42.4588,42.4768,36716.0
2019-10-31 10:20:00,47.08,47.08,46.93,46.93,11838.0,42.4949,42.4949,42.3595,42.3595,11838.0
2019-10-31 10:25:00,46.93,47.03,46.93,46.98,10488.0,42.3595,42.4498,42.3595,42.4046,10488.0
2019-10-31 10:30:00,47.01,47.01,46.91,46.96,11772.0,42.4317,42.4317,42.3414,42.3866,11772.0
2019-10-31 10:35:00,47.0,47.08,46.98,47.06,54600.0,42.4227,42.4949,42.4046,42.4768,54600.0
2019-10-31 10:40:00,47.05,47.12,47.03,47.08,7202.0,42.4678,42.531,42.4498,42.4949,7202.0
2019-10-31 10:45:00,47.1,47.16,47.04,47.14,9080.0,42.5129,42.5671,42.4588,42.549,9080.0
2019-10-31 10:50:00,47.16,47.17,47.1,47.13,14558.0,42.5671,42.5761,42.5129,42.54,14558.0
2019-10-31 10:55:00,47.14,47.16,47.08,47.16,16978.0,42.549,42.5671,42.4949,42.5671,16978.0
2019-10-31 11:00:00,47.15,47.15,47.1,47.12,16864.0,42.5581,42.5581,42.5129,42.531,16864.0
2019-10-31 11:05:00,47.1,47.24,47.1,47.23,47058.0,42.5129,42.6393,42.5129,42.6303,47058.0
2019-10-31 11:10:00,47.24,47.27,47.2,47.24,16928.0,42.6393,42.6664,42.6032,42.6393,16928.0
2019-10-31 11:15:00,47.24,47.27,47.14,47.15,10704.0,42.6393,42.6664,42.549,42.5581,10704.0
2019-10-31 11:20:00,47.13,47.19,47.06,47.07,28054.0,42.54,42.5942,42.4768,42.4859,28054.0
2019-10-31 11:25:00,47.08,47.12,47.03,47.09,11456.0,42.4949,42.531,42.4498,42.5039,11456.0
2019-10-31 11:30:00,47.08,47.1,47.02,47.02,12000.0,42.4949,42.5129,42.4407,42.4407,12000.0
2019-10-31 11:35:00,47.0,47.1,46.99,47.1,9400.0,42.4227,42.5129,42.4137,42.5129,9400.0
2019-10-31 11:40:00,47.1,47.13,47.04,47.04,8290.0,42.5129,42.54,42.4588,42.4588,8290.0
2019-10-31 11:45:00,47.02,47.07,46.99,47.01,14202.0,42.4407,42.4859,42.4137,42.4317,14202.0
2019-10-31 11:50:00,47.01,47.02,46.97,47.02,16586.0,42.4317,42.4407,42.3956,42.4407,16586.0
2019-10-31 11:55:00,47.01,47.09,47.01,47.06,11188.0,42.4317,42.5039,42.4317,42.4768,11188.0
2019-10-31 12:00:00,47.05,47.07,46.98,46.99,11000.0,42.4678,42.4859,42.4046,42.4137,11000.0
2019-10-31 12:05:00,46.98,47.05,46.95,47.05,9300.0,42.4046,42.4678,42.3775,42.4678,9300.0
2019-10-31 12:10:00,47.04,47.09,47.03,47.09,5870.0,42.4588,42.5039,42.4498,42.5039,5870.0
2019-10-31 12:15:00,47.06,47.06,47.03,47.04,10530.0,42.4768,42.4768,42.4498,42.4588,10530.0
2019-10-31 12:20:00,47.07,47.09,47.02,47.05,7142.0,42.4859,42.5039,42.4407,42.4678,7142.0
2019-10-31 12:25:00,47.08,47.1,47.05,47.07,6424.0,42.4949,42.5129,42.4678,42.4859,6424.0
2019-10-31 12:30:00,47.09,47.1,47.04,47.05,9460.0,42.5039,42.5129,42.4588,42.4678,9460.0
2019-10-31 12:35:00,47.04,47.07,47.02,47.06,9148.0,42.4588,42.4859,42.4407,42.4768,9148.0
2019-10-31 12:40:00,47.06,47.09,47.04,47.09,7400.0,42.4768,42.5039,42.4588,42.5039,7400.0
2019-10-31 12:45:00,47.08,47.1,47.05,47.1,6708.0,42.4949,42.5129,42.4678,42.5129,6708.0
2019-10-31 12:50:00,47.09,47.12,47.07,47.12,4800.0,42.5039,42.531,42.4859,42.531,4800.0
2019-10-31 12:55:00,47.1,47.12,47.09,47.11,4958.0,42.5129,42.531,42.5039,42.522,4958.0
2019-10-31 13:00:00,47.1,47.14,47.07,47.12,8814.0,42.5129,42.549,42.4859,42.531,8814.0
2019-10-31 13:05:00,47.1,47.14,47.1,47.14,4200.0,42.5129,42.549,42.5129,42.549,4200.0
2019-10-31 13:10:00,47.13,47.15,47.06,47.13,11204.0,42.54,42.5581,42.4768,42.54,11204.0
2019-10-31 13:15:00,47.13,47.15,47.1,47.13,11756.0,42.54,42.5581,42.5129,42.54,11756.0
2019-10-31 13:20:00,47.12,47.19,47.12,47.19,9992.0,42.531,42.5942,42.531,42.5942,9992.0
2019-10-31 13:25:00,47.19,47.22,47.17,47.21,17002.0,42.5942,42.6213,42.5761,42.6122,17002.0
2019-10-31 13:30:00,47.21,47.24,47.2,47.24,10288.0,42.6122,42.6393,42.6032,42.6393,10288.0
2019-10-31 13:35:00,47.24,47.27,47.22,47.25,12634.0,42.6393,42.6664,42.6213,42.6483,12634.0
2019-10-31 13:40:00,47.26,47.3,47.24,47.27,6684.0,42.6574,42.6935,42.6393,42.6664,6684.0
2019-10-31 13:45:00,47.25,47.27,47.24,47.24,8400.0,42.6483,42.6664,42.6393,42.6393,8400.0
2019-10-31 13:50:00,47.24,47.25,47.22,47.23,6586.0,42.6393,42.6483,42.6213,42.6303,6586.0
2019-10-31 13:55:00,47.23,47.25,47.22,47.24,8006.0,42.6303,42.6483,42.6213,42.6393,8006.0
2019-10-31 14:00:00,47.23,47.24,47.17,47.18,11704.0,42.6303,42.6393,42.5761,42.5851,11704.0
2019-10-31 14:05:00,47.19,47.21,47.18,47.19,13730.0,42.5942,42.6122,42.5851,42.5942,13730.0
2019-10-31 14:10:00,47.19,47.21,47.18,47.18,17180.0,42.5942,42.6122,42.5851,42.5851,17180.0
2019-10-31 14:15:00,47.18,47.19,47.13,47.16,14908.0,42.5851,42.5942,42.54,42.5671,14908.0
2019-10-31 14:20:00,47.15,47.16,47.02,47.08,41644.0,42.5581,42.5671,42.4407,42.4949,41644.0
2019-10-31 14:25:00,47.07,47.07,47.03,47.05,17136.0,42.4859,42.4859,42.4498,42.4678,17136.0
2019-10-31 14:30:00,47.04,47.06,47.02,47.02,8000.0,42.4588,42.4768,42.4407,42.4407,8000.0
2019-10-31 14:35:00,47.05,47.06,46.99,46.99,13608.0,42.4678,42.4768,42.4137,42.4137,13608.0
2019-10-31 14:40:00,46.99,47.01,46.96,47.01,9526.0,42.4137,42.4317,42.3866,42.4317,9526.0
2019-10-31 14:45:00,47.02,47.04,46.98,47.04,12448.0,42.4407,42.4588,42.4046,42.4588,12448.0
2019-10-31 14:50:00,47.04,47.07,47.01,47.02,16552.0,42.4588,42.4859,42.4317,42.4407,16552.0
2019-10-31 14:55:00,47.02,47.06,47.01,47.06,12422.0,42.4407,42.4768,42.4317,42.4768,12422.0
2019-10-31 15:00:00,47.05,47.05,46.99,47.02,20102.0,42.4678,42.4678,42.4137,42.4407,20102.0
2019-10-31 15:05:00,47.02,47.05,47.02,47.05,9088.0,42.4407,42.4678,42.4407,42.4678,9088.0
2019-10-31 15:10:00,47.04,47.08,47.02,47.07,12974.0,42.4588,42.4949,42.4407,42.4859,12974.0
2019-10-31 15:15:00,47.08,47.08,47.04,47.04,14922.0,42.4949,42.4949,42.4588,42.4588,14922.0
2019-10-31 15:20:00,47.05,47.05,47.02,47.05,24042.0,42.4678,42.4678,42.4407,42.4678,24042.0
2019-10-31 15:25:00,47.03,47.05,47.01,47.03,10948.0,42.4498,42.4678,42.4317,42.4498,10948.0
2019-10-31 15:30:00,47.02,47.15,46.99,47.12,18048.0,42.4407,42.5581,42.4137,42.531,18048.0
2019-10-31 15:35:00,47.13,47.13,47.04,47.06,21994.0,42.54,42.54,42.4588,42.4768,21994.0
2019-10-31 15:40:00,47.06,47.07,47.04,47.04,23534.0,42.4768,42.4859,42.4588,42.4588,23534.0
2019-10-31 15:45:00,47.05,47.05,46.98,46.99,33592.0,42.4678,42.4678,42.4046,42.4137,33592.0
2019-10-31 15:50:00,46.99,47.05,46.96,47.03,56434.0,42.4137,42.4678,42.3866,42.4498,56434.0
2019-10-31 15:55:00,47.02,47.17,46.98,47.15,161484.0,42.4407,42.5761,42.4046,42.5581,161484.0
2019-11-01 09:30:00,47.74,47.98,47.72,47.93,62426.0,43.0906,43.3072,43.0726,43.2621,62426.0
2019-11-01 09:35:00,47.93,48.13,47.83,48.13,52194.0,43.2621,43.4426,43.1718,43.4426,52194.0
2019-11-01 09:40:00,48.1,48.1,47.91,48.03,36320.0,43.4155,43.4155,43.2441,43.3524,36320.0
2019-11-01 09:45:00,48.04,48.1,47.92,48.01,10636.0,43.3614,43.4155,43.2531,43.3343,10636.0
2019-11-01 09:50:00,48.0,48.12,47.96,48.1,15004.0,43.3253,43.4336,43.2892,43.4155,15004.0
2019-11-01 09:55:00,48.1,48.15,48.09,48.1,10636.0,43.4155,43.4607,43.4065,43.4155,10636.0
2019-11-01 10:00:00,48.08,48.22,48.04,48.22,56386.0,43.3975,43.5239,43.3614,43.5239,56386.0
2019-11-01 10:05:00,48.22,48.34,48.19,48.19,24732.0,43.5239,43.6322,43.4968,43.4968,24732.0
2019-11-01 10:10:00,48.23,48.23,48.14,48.17,25930.0,43.5329,43.5329,43.4517,43.4787,25930.0
2019-11-01 10:15:00,48.19,48.28,48.17,48.21,16932.0,43.4968,43.578,43.4787,43.5148,16932.0
2019-11-01 10:20:00,48.18,48.22,48.15,48.18,17966.0,43.4878,43.5239,43.4607,43.4878,17966.0
2019-11-01 10:25:00,48.16,48.2,48.16,48.19,4652.0,43.4697,43.5058,43.4697,43.4968,4652.0
2019-11-01 10:30:00,48.2,48.21,48.06,48.13,13990.0,43.5058,43.5148,43.3794,43.4426,13990.0
2019-11-01 10:35:00,48.12,48.13,48.08,48.09,7402.0,43.4336,43.4426,43.3975,43.4065,7402.0
2019-11-01 10:40:00,48.09,48.22,48.09,48.19,10588.0,43.4065,43.5239,43.4065,43.4968,10588.0
2019-11-01 10:45:00,48.19,48.27,48.18,48.22,10810.0,43.4968,43.569,43.4878,43.5239,10810.0
2019-11-01 10:50:00,48.23,48.24,48.19,48.19,7064.0,43.5329,43.5419,43.4968,43.4968,7064.0
2019-11-01 10:55:00,48.22,48.23,48.2,48.23,5400.0,43.5239,43.5329,43.5058,43.5329,5400.0
2019-11-01 11:00:00,48.22,48.22,48.1,48.13,9200.0,43.5239,43.5239,43.4155,43.4426,9200.0
2019-11-01 11:05:00,48.13,48.16,48.12,48.16,4000.0,43.4426,43.4697,43.4336,43.4697,4000.0
2019-11-01 11:10:00,48.14,48.24,48.1,48.23,46264.0,43.4517,43.5419,43.4155,43.5329,46264.0
2019-11-01 11:15:00,48.21,48.22,48.16,48.19,14116.0,43.5148,43.5239,43.4697,43.4968,14116.0
2019-11-01 11:20:00,48.19,48.19,48.1,48.1,8614.0,43.4968,43.4968,43.4155,43.4155,8614.0
2019-11-01 11:25:00,48.12,48.12,48.02,48.05,19734.0,43.4336,43.4336,43.3433,43.3704,19734.0
2019-11-01 11:30:00,48.04,48.08,48.03,48.07,13120.0,43.3614,43.3975,43.3524,43.3885,13120.0
2019-11-01 11:35:00,48.07,48.1,48.06,48.06,11732.0,43.3885,43.4155,43.3794,43.3794,11732.0
2019-11-01 11:40:00,48.06,48.09,48.06,48.08,16800.0,43.3794,43.4065,43.3794,43.3975,16800.0
2019-11-01 11:45:00,48.08,48.09,48.06,48.07,8296.0,43.3975,43.4065,43.3794,43.3885,8296.0
2019-11-01 11:50:00,48.08,48.09,48.04,48.06,39112.0,43.3975,43.4065,43.3614,43.3794,39112.0
2019-11-01 11:55:00,48.06,48.08,48.02,48.07,20500.0,43.3794,43.3975,43.3433,43.3885,20500.0
2019-11-01 12:00:00,48.07,48.07,48.01,48.05,20800.0,43.3885,43.3885,43.3343,43.3704,20800.0
2019-11-01 12:05:00,48.04,48.06,47.99,47.99,9566.0,43.3614,43.3794,43.3163,43.3163,9566.0
2019-11-01 12:10:00,47.99,48.01,47.94,48.01,23342.0,43.3163,43.3343,43.2711,43.3343,23342.0
2019-11-01 12:15:00,47.99,47.99,47.94,47.98,14200.0,43.3163,43.3163,43.2711,43.3072,14200.0
2019-11-01 12:20:00,47.98,48.08,47.98,48.06,9000.0,43.3072,43.3975,43.3072,43.3794,9000.0
2019-11-01 12:25:00,48.05,48.13,48.05,48.12,19542.0,43.3704,43.4426,43.3704,43.4336,19542.0
2019-11-01 12:30:00,48.13,48.13,48.08,48.09,18698.0,43.4426,43.4426,43.3975,43.4065,18698.0
2019-11-01 12:35:00,48.09,48.13,48.09,48.12,9638.0,43.4065,43.4426,43.4065,43.4336,9638.0
2019-11-01 12:40:00,48.12,48.18,48.12,48.17,9736.0,43.4336,43.4878,43.4336,43.4787,9736.0
2019-11-01 12:45:00,48.17,48.2,48.17,48.19,9370.0,43.4787,43.5058,43.4787,43.4968,9370.0
2019-11-01 12:50:00,48.18,48.25,48.18,48.24,22396.0,43.4878,43.5509,43.4878,43.5419,22396.0
2019-11-01 12:55:00,48.25,48.3,48.24,48.27,26566.0,43.5509,43.5961,43.5419,43.569,26566.0
2019-11-01 13:00:00,48.3,48.4,48.3,48.4,32210.0,43.5961,43.6863,43.5961,43.6863,32210.0
2019-11-01 13:05:00,48.4,48.45,48.35,48.42,20426.0,43.6863,43.7315,43.6412,43.7044,20426.0
2019-11-01 13:10:00,48.42,48.51,48.41,48.48,24568.0,43.7044,43.7856,43.6954,43.7585,24568.0
2019-11-01 13:15:00,48.48,48.48,48.46,48.47,24804.0,43.7585,43.7585,43.7405,43.7495,24804.0
2019-11-01 13:20:00,48.48,48.57,48.48,48.55,17288.0,43.7585,43.8398,43.7585,43.8217,17288.0
2019-11-01 13:25:00,48.55,48.56,48.54,48.56,22758.0,43.8217,43.8308,43.8127,43.8308,22758.0
2019-11-01 13:30:00,48.56,48.58,48.54,48.55,25488.0,43.8308,43.8488,43.8127,43.8217,25488.0
2019-11-01 13:35:00,48.56,48.62,48.53,48.59,24810.0,43.8308,43.8849,43.8037,43.8578,24810.0
2019-11-01 13:40:00,48.59,48.6,48.55,48.59,14964.0,43.8578,43.8669,43.8217,43.8578,14964.0
2019-11-01 13:45:00,48.59,48.65,48.57,48.64,35062.0,43.8578,43.912,43.8398,43.903,35062.0
2019-11-01 13:50:00,48.65,48.66,48.62,48.64,21800.0,43.912,43.921,43.8849,43.903,21800.0
2019-11-01 13:55:00,48.63,48.63,48.59,48.63,11044.0,43.8939,43.8939,43.8578,43.8939,11044.0
2019-11-01 14:00:00,48.63,48.66,48.6,48.61,14562.0,43.8939,43.921,43.8669,43.8759,14562.0
2019-11-01 14:05:00,48.63,48.66,48.59,48.59,285568.0,43.8939,43.921,43.8578,43.8578,285568.0
2019-11-01 14:10:00,48.58,48.65,48.57,48.65,8840.0,43.8488,43.912,43.8398,43.912,8840.0
2019-11-01 14:15:00,48.66,48.71,48.66,48.7,17756.0,43.921,43.9661,43.921,43.9571,17756.0
2019-11-01 14:20:00,48.69,48.71,48.58,48.59,14132.0,43.9481,43.9661,43.8488,43.8578,14132.0
2019-11-01 14:25:00,48.59,48.62,48.57,48.6,9406.0,43.8578,43.8849,43.8398,43.8669,9406.0
2019-11-01 14:30:00,48.62,48.7,48.62,48.66,13460.0,43.8849,43.9571,43.8849,43.921,13460.0
2019-11-01 14:35:00,48.67,48.67,48.65,48.66,12564.0,43.93,43.93,43.912,43.921,12564.0
2019-11-01 14:40:00,48.66,48.66,48.6,48.6,13404.0,43.921,43.921,43.8669,43.8669,13404.0
2019-11-01 14:45:00,48.59,48.6,48.51,48.52,11706.0,43.8578,43.8669,43.7856,43.7946,11706.0
2019-11-01 14:50:00,48.52,48.52,48.46,48.48,19560.0,43.7946,43.7946,43.7405,43.7585,19560.0
2019-11-01 14:55:00,48.48,48.5,48.44,48.44,18260.0,43.7585,43.7766,43.7224,43.7224,18260.0
2019-11-01 15:00:00,48.45,48.52,48.45,48.49,22014.0,43.7315,43.7946,43.7315,43.7676,22014.0
2019-11-01 15:05:00,48.49,48.49,48.43,48.43,13184.0,43.7676,43.7676,43.7134,43.7134,13184.0
2019-11-01 15:10:00,48.43,48.43,48.38,48.38,20032.0,43.7134,43.7134,43.6683,43.6683,20032.0
2019-11-01 15:15:00,48.38,48.4,48.36,48.37,31298.0,43.6683,43.6863,43.6502,43.6593,31298.0
2019-11-01 15:20:00,48.38,48.38,48.33,48.35,22362.0,43.6683,43.6683,43.6232,43.6412,22362.0
2019-11-01 15:25:00,48.35,48.38,48.35,48.37,22222.0,43.6412,43.6683,43.6412,43.6593,22222.0
2019-11-01 15:30:00,48.38,48.44,48.37,48.44,31942.0,43.6683,43.7224,43.6593,43.7224,31942.0
2019-11-01 15:35:00,48.44,48.45,48.38,48.4,78340.0,43.7224,43.7315,43.6683,43.6863,78340.0
2019-11-01 15:40:00,48.39,48.39,48.3,48.31,50074.0,43.6773,43.6773,43.5961,43.6051,50074.0
2019-11-01 15:45:00,48.3,48.31,48.24,48.3,50014.0,43.5961,43.6051,43.5419,43.5961,50014.0
2019-11-01 15:50:00,48.31,48.4,48.3,48.4,128068.0,43.6051,43.6863,43.5961,43.6863,128068.0
2019-11-01 15:55:00,48.41,48.5,48.39,48.49,201016.0,43.6954,43.7766,43.6773,43.7676,201016.0
2019-11-04 09:30:00,49.38,49.68,49.31,49.62,189548.0,44.5709,44.8417,44.5077,44.7875,189548.0
2019-11-04 09:35:00,49.59,49.68,49.43,49.58,73864.0,44.7604,44.8417,44.616,44.7514,73864.0
2019-11-04 09:40:00,49.55,49.7,49.46,49.53,127476.0,44.7243,44.8597,44.6431,44.7063,127476.0
2019-11-04 09:45:00,49.55,49.64,49.53,49.55,57058.0,44.7243,44.8056,44.7063,44.7243,57058.0
2019-11-04 09:50:00,49.53,49.61,49.49,49.58,42020.0,44.7063,44.7785,44.6702,44.7514,42020.0
2019-11-04 09:55:00,49.56,49.65,49.51,49.56,23588.0,44.7334,44.8146,44.6882,44.7334,23588.0
2019-11-04 10:00:00,49.57,49.6,49.48,49.55,79140.0,44.7424,44.7695,44.6612,44.7243,79140.0
2019-11-04 10:05:00,49.56,49.7,49.56,49.63,25048.0,44.7334,44.8597,44.7334,44.7965,25048.0
2019-11-04 10:10:00,49.67,49.69,49.59,49.63,22698.0,44.8326,44.8507,44.7604,44.7965,22698.0
2019-11-04 10:15:00,49.63,49.66,49.58,49.58,15116.0,44.7965,44.8236,44.7514,44.7514,15116.0
2019-11-04 10:20:00,49.57,49.6,49.54,49.59,35012.0,44.7424,44.7695,44.7153,44.7604,35012.0
2019-11-04 10:25:00,49.57,49.68,49.57,49.65,28200.0,44.7424,44.8417,44.7424,44.8146,28200.0
2019-11-04 10:30:00,49.66,49.67,49.58,49.59,19522.0,44.8236,44.8326,44.7514,44.7604,19522.0
2019-11-04 10:35:00,49.57,49.63,49.53,49.56,36574.0,44.7424,44.7965,44.7063,44.7334,36574.0
2019-11-04 10:40:00,49.55,49.63,49.55,49.6,22600.0,44.7243,44.7965,44.7243,44.7695,22600.0
2019-11-04 10:45:00,49.6,49.6,49.53,49.55,45050.0,44.7695,44.7695,44.7063,44.7243,45050.0
2019-11-04 10:50:00,49.55,49.57,49.49,49.51,34494.0,44.7243,44.7424,44.6702,44.6882,34494.0
2019-11-04 10:55:00,49.51,49.58,49.49,49.56,24036.0,44.6882,44.7514,44.6702,44.7334,24036.0
2019-11-04 11:00:00,49.55,49.6,49.52,49.59,45566.0,44.7243,44.7695,44.6973,44.7604,45566.0
2019-11-04 11:05:00,49.6,49.63,49.55,49.59,36974.0,44.7695,44.7965,44.7243,44.7604,36974.0
2019-11-04 11:10:00,49.58,49.6,49.55,49.58,44640.0,44.7514,44.7695,44.7243,44.7514,44640.0
2019-11-04 11:15:00,49.57,49.6,49.54,49.54,23788.0,44.7424,44.7695,44.7153,44.7153,23788.0
2019-11-04 11:20:00,49.54,49.67,49.53,49.66,41048.0,44.7153,44.8326,44.7063,44.8236,41048.0
2019-11-04 11:25:00,49.66,49.72,49.63,49.65,36936.0,44.8236,44.8778,44.7965,44.8146,36936.0
2019-11-04 11:30:00,49.64,49.64,49.57,49.6,19634.0,44.8056,44.8056,44.7424,44.7695,19634.0
2019-11-04 11:35:00,49.6,49.69,49.6,49.69,18104.0,44.7695,44.8507,44.7695,44.8507,18104.0
2019-11-04 11:40:00,49.68,49.73,49.66,49.68,57604.0,44.8417,44.8868,44.8236,44.8417,57604.0
2019-11-04 11:45:00,49.67,49.75,49.66,49.75,18082.0,44.8326,44.9049,44.8236,44.9049,18082.0
2019-11-04 11:50:00,49.76,49.79,49.74,49.77,40512.0,44.9139,44.941,44.8958,44.9229,40512.0
2019-11-04 11:55:00,49.77,49.77,49.63,49.65,15718.0,44.9229,44.9229,44.7965,44.8146,15718.0
2019-11-04 12:00:00,49.65,49.66,49.57,49.63,11010.0,44.8146,44.8236,44.7424,44.7965,11010.0
2019-11-04 12:05:00,49.63,49.66,49.63,49.66,10804.0,44.7965,44.8236,44.7965,44.8236,10804.0
2019-11-04 12:10:00,49.65,49.66,49.61,49.65,17426.0,44.8146,44.8236,44.7785,44.8146,17426.0
2019-11-04 12:15:00,49.66,49.68,49.62,49.67,20308.0,44.8236,44.8417,44.7875,44.8326,20308.0
2019-11-04 12:20:00,49.67,49.69,49.63,49.64,12948.0,44.8326,44.8507,44.7965,44.8056,12948.0
2019-11-04 12:25:00,49.65,49.67,49.62,49.65,15520.0,44.8146,44.8326,44.7875,44.8146,15520.0
2019-11-04 12:30:00,49.65,49.71,49.65,49.7,24772.0,44.8146,44.8688,44.8146,44.8597,24772.0
2019-11-04 12:35:00,49.7,49.73,49.69,49.72,13874.0,44.8597,44.8868,44.8507,44.8778,13874.0
2019-11-04 12:40:00,49.73,49.76,49.71,49.76,29708.0,44.8868,44.9139,44.8688,44.9139,29708.0
2019-11-04 12:45:00,49.76,49.83,49.76,49.81,20344.0,44.9139,44.9771,44.9139,44.959,20344.0
2019-11-04 12:50:00,49.81,49.86,49.8,49.85,22220.0,44.959,45.0041,44.95,44.9951,22220.0
2019-11-04 12:55:00,49.85,49.85,49.79,49.84,20788.0,44.9951,44.9951,44.941,44.9861,20788.0
2019-11-04 13:00:00,49.83,49.83,49.76,49.82,17772.0,44.9771,44.9771,44.9139,44.968,17772.0
2019-11-04 13:05:00,49.82,49.83,49.71,49.71,29696.0,44.968,44.9771,44.8688,44.8688,29696.0
2019-11-04 13:10:00,49.7,49.73,49.69,49.73,13464.0,44.8597,44.8868,44.8507,44.8868,13464.0
2019-11-04 13:15:00,49.74,49.76,49.72,49.75,15884.0,44.8958,44.9139,44.8778,44.9049,15884.0
2019-11-04 13:20:00,49.76,49.8,49.75,49.8,16476.0,44.9139,44.95,44.9049,44.95,16476.0
2019-11-04 13:25:00,49.79,49.81,49.77,49.78,21512.0,44.941,44.959,44.9229,44.9319,21512.0
2019-11-04 13:30:00,49.79,49.84,49.75,49.77,30570.0,44.941,44.9861,44.9049,44.9229,30570.0
2019-11-04 13:35:00,49.77,49.79,49.74,49.76,17936.0,44.9229,44.941,44.8958,44.9139,17936.0
2019-11-04 13:40:00,49.76,49.82,49.76,49.81,12778.0,44.9139,44.968,44.9139,44.959,12778.0
2019-11-04 13:45:00,49.8,49.8,49.75,49.75,23018.0,44.95,44.95,44.9049,44.9049,23018.0
2019-11-04 13:50:00,49.76,49.76,49.71,49.71,20716.0,44.9139,44.9139,44.8688,44.8688,20716.0
2019-11-04 13:55:00,49.71,49.79,49.71,49.79,14500.0,44.8688,44.941,44.8688,44.941,14500.0
2019-11-04 14:00:00,49.8,49.84,49.79,49.8,16156.0,44.95,44.9861,44.941,44.95,16156.0
2019-11-04 14:05:00,49.79,49.81,49.76,49.81,24050.0,44.941,44.959,44.9139,44.959,24050.0
2019-11-04 14:10:00,49.82,49.83,49.78,49.79,21978.0,44.968,44.9771,44.9319,44.941,21978.0
2019-11-04 14:15:00,49.78,49.8,49.76,49.8,15698.0,44.9319,44.95,44.9139,44.95,15698.0
2019-11-04 14:20:00,49.8,49.83,49.79,49.82,24512.0,44.95,44.9771,44.941,44.968,24512.0
2019-11-04 14:25:00,49.82,49.84,49.81,49.82,28100.0,44.968,44.9861,44.959,44.968,28100.0
2019-11-04 14:30:00,49.83,49.83,49.81,49.82,21304.0,44.9771,44.9771,44.959,44.968,21304.0
2019-11-04 14:35:00,49.81,49.83,49.78,49.81,24316.0,44.959,44.9771,44.9319,44.959,24316.0
2019-11-04 14:40:00,49.8,49.83,49.79,49.82,22564.0,44.95,44.9771,44.941,44.968,22564.0
2019-11-04 14:45:00,49.81,49.82,49.8,49.82,20002.0,44.959,44.968,44.95,44.968,20002.0
2019-11-04 14:50:00,49.82,49.85,49.8,49.84,33092.0,44.968,44.9951,44.95,44.9861,33092.0
2019-11-04 14:55:00,49.84,49.91,49.83,49.91,47180.0,44.9861,45.0493,44.9771,45.0493,47180.0
2019-11-04 15:00:00,49.9,49.91,49.8,49.8,35718.0,45.0402,45.0493,44.95,44.95,35718.0
2019-11-04 15:05:00,49.81,49.81,49.72,49.72,29542.0,44.959,44.959,44.8778,44.8778,29542.0
2019-11-04 15:10:00,49.71,49.74,49.67,49.74,27940.0,44.8688,44.8958,44.8326,44.8958,27940.0
2019-11-04 15:15:00,49.74,49.75,49.68,49.7,21106.0,44.8958,44.9049,44.8417,44.8597,21106.0
2019-11-04 15:20:00,49.7,49.76,49.7,49.74,30600.0,44.8597,44.9139,44.8597,44.8958,30600.0
2019-11-04 15:25:00,49.73,49.76,49.7,49.72,29868.0,44.8868,44.9139,44.8597,44.8778,29868.0
2019-11-04 15:30:00,49.72,49.74,49.7,49.7,34030.0,44.8778,44.8958,44.8597,44.8597,34030.0
2019-11-04 15:35:00,49.7,49.76,49.69,49.76,43910.0,44.8597,44.9139,44.8507,44.9139,43910.0
2019-11-04 15:40:00,49.75,49.81,49.74,49.79,65736.0,44.9049,44.959,44.8958,44.941,65736.0
2019-11-04 15:45:00,49.79,49.79,49.74,49.77,71952.0,44.941,44.941,44.8958,44.9229,71952.0
2019-11-04 15:50:00,49.77,49.88,49.77,49.83,92142.0,44.9229,45.0222,44.9229,44.9771,92142.0
2019-11-04 15:55:00,49.83,49.9,49.82,49.88,173322.0,44.9771,45.0402,44.968,45.0222,173322.0
2019-11-05 09:30:00,49.88,49.93,49.72,49.88,84638.0,45.0222,45.0673,44.8778,45.0222,84638.0
2019-11-05 09:35:00,49.88,49.9,49.47,49.58,174368.0,45.0222,45.0402,44.6521,44.7514,174368.0
2019-11-05 09:40:00,49.56,49.59,49.38,49.51,35316.0,44.7334,44.7604,44.5709,44.6882,35316.0
2019-11-05 09:45:00,49.51,49.79,49.48,49.77,44908.0,44.6882,44.941,44.6612,44.9229,44908.0
2019-11-05 09:50:00,49.77,49.8,49.64,49.71,61710.0,44.9229,44.95,44.8056,44.8688,61710.0
2019-11-05 09:55:00,49.71,49.78,49.68,49.77,49322.0,44.8688,44.9319,44.8417,44.9229,49322.0
2019-11-05 10:00:00,49.79,50.19,49.79,50.12,96466.0,44.941,45.302,44.941,45.2388,96466.0
2019-11-05 10:05:00,50.12,50.12,49.76,49.81,38170.0,45.2388,45.2388,44.9139,44.959,38170.0
2019-11-05 10:10:00,49.82,49.89,49.7,49.89,37398.0,44.968,45.0312,44.8597,45.0312,37398.0
2019-11-05 10:15:00,49.87,49.91,49.81,49.84,55100.0,45.0132,45.0493,44.959,44.9861,55100.0
2019-11-05 10:20:00,49.79,49.84,49.79,49.83,13770.0,44.941,44.9861,44.941,44.9771,13770.0
2019-11-05 10:25:00,49.81,49.81,49.71,49.73,14280.0,44.959,44.959,44.8688,44.8868,14280.0
2019-11-05 10:30:00,49.74,49.8,49.72,49.76,19518.0,44.8958,44.95,44.8778,44.9139,19518.0
2019-11-05 10:35:00,49.76,49.77,49.63,49.7,52872.0,44.9139,44.9229,44.7965,44.8597,52872.0
2019-11-05 10:40:00,49.71,49.77,49.59,49.66,100864.0,44.8688,44.9229,44.7604,44.8236,100864.0
2019-11-05 10:45:00,49.66,49.71,49.64,49.68,17276.0,44.8236,44.8688,44.8056,44.8417,17276.0
2019-11-05 10:50:00,49.68,49.73,49.62,49.73,29508.0,44.8417,44.8868,44.7875,44.8868,29508.0
2019-11-05 10:55:00,49.73,49.74,49.69,49.71,20692.0,44.8868,44.8958,44.8507,44.8688,20692.0
2019-11-05 11:00:00,49.73,49.82,49.73,49.81,50668.0,44.8868,44.968,44.8868,44.959,50668.0
2019-11-05 11:05:00,49.79,49.88,49.78,49.85,61262.0,44.941,45.0222,44.9319,44.9951,61262.0
2019-11-05 11:10:00,49.84,49.93,49.84,49.92,25864.0,44.9861,45.0673,44.9861,45.0583,25864.0
2019-11-05 11:15:00,49.93,50.02,49.93,49.96,21128.0,45.0673,45.1486,45.0673,45.0944,21128.0
2019-11-05 11:20:00,49.97,50.02,49.95,49.97,33228.0,45.1034,45.1486,45.0854,45.1034,33228.0
2019-11-05 11:25:00,50.0,50.08,49.99,50.08,55400.0,45.1305,45.2027,45.1215,45.2027,55400.0
2019-11-05 11:30:00,50.08,50.1,49.99,50.06,37894.0,45.2027,45.2208,45.1215,45.1847,37894.0
2019-11-05 11:35:00,50.04,50.07,49.97,49.99,19330.0,45.1666,45.1937,45.1034,45.1215,19330.0
2019-11-05 11:40:00,49.99,50.01,49.94,49.95,26728.0,45.1215,45.1395,45.0764,45.0854,26728.0
2019-11-05 11:45:00,49.95,49.99,49.93,49.94,15844.0,45.0854,45.1215,45.0673,45.0764,15844.0
2019-11-05 11:50:00,49.95,49.99,49.93,49.96,28152.0,45.0854,45.1215,45.0673,45.0944,28152.0
2019-11-05 11:55:00,49.98,50.02,49.93,49.95,55058.0,45.1125,45.1486,45.0673,45.0854,55058.0
2019-11-05 12:00:00,49.95,50.04,49.95,49.98,38774.0,45.0854,45.1666,45.0854,45.1125,38774.0
2019-11-05 12:05:00,49.99,50.02,49.97,50.01,24012.0,45.1215,45.1486,45.1034,45.1395,24012.0
2019-11-05 12:10:00,50.01,50.04,49.98,50.02,27580.0,45.1395,45.1666,45.1125,45.1486,27580.0
2019-11-05 12:15:00,50.02,50.12,50.02,50.11,73888.0,45.1486,45.2388,45.1486,45.2298,73888.0
2019-11-05 12:20:00,50.12,50.17,49.97,50.0,51958.0,45.2388,45.284,45.1034,45.1305,51958.0
2019-11-05 12:25:00,49.99,50.04,49.99,49.99,14274.0,45.1215,45.1666,45.1215,45.1215,14274.0
2019-11-05 12:30:00,49.99,50.01,49.96,49.98,37322.0,45.1215,45.1395,45.0944,45.1125,37322.0
2019-11-05 12:35:00,49.99,50.05,49.97,50.05,15906.0,45.1215,45.1756,45.1034,45.1756,15906.0
2019-11-05 12:40:00,50.06,50.13,50.06,50.13,10284.0,45.1847,45.2478,45.1847,45.2478,10284.0
2019-11-05 12:45:00,50.13,50.32,50.13,50.3,103976.0,45.2478,45.4193,45.2478,45.4013,103976.0
2019-11-05 12:50:00,50.3,50.35,50.27,50.35,28452.0,45.4013,45.4464,45.3742,45.4464,28452.0
2019-11-05 12:55:00,50.35,50.44,50.35,50.41,59490.0,45.4464,45.5277,45.4464,45.5006,59490.0
2019-11-05 13:00:00,50.4,50.52,50.4,50.5,108566.0,45.4916,45.5999,45.4916,45.5818,108566.0
2019-11-05 13:05:00,50.49,50.51,50.38,50.42,129220.0,45.5728,45.5908,45.4735,45.5096,129220.0
2019-11-05 13:10:00,50.43,50.47,50.42,50.47,85052.0,45.5186,45.5547,45.5096,45.5547,85052.0
2019-11-05 13:15:00,50.47,50.59,50.47,50.59,41904.0,45.5547,45.663,45.5547,45.663,41904.0
2019-11-05 13:20:00,50.58,50.73,50.56,50.6,201486.0,45.654,45.7894,45.636,45.6721,201486.0
2019-11-05 13:25:00,50.62,50.67,50.6,50.66,52652.0,45.6901,45.7353,45.6721,45.7262,52652.0
2019-11-05 13:30:00,50.67,50.73,50.63,50.72,71502.0,45.7353,45.7894,45.6992,45.7804,71502.0
2019-11-05 13:35:00,50.72,50.77,50.67,50.74,28218.0,45.7804,45.8255,45.7353,45.7984,28218.0
2019-11-05 13:40:00,50.74,50.77,50.54,50.54,57594.0,45.7984,45.8255,45.6179,45.6179,57594.0
2019-11-05 13:45:00,50.55,50.59,50.54,50.59,43320.0,45.6269,45.663,45.6179,45.663,43320.0
2019-11-05 13:50:00,50.59,50.68,50.59,50.67,47074.0,45.663,45.7443,45.663,45.7353,47074.0
2019-11-05 13:55:00,50.66,50.79,50.66,50.67,82766.0,45.7262,45.8436,45.7262,45.7353,82766.0
2019-11-05 14:00:00,50.67,50.73,50.63,50.68,69916.0,45.7353,45.7894,45.6992,45.7443,69916.0
2019-11-05 14:05:00,50.68,50.69,50.55,50.6,62500.0,45.7443,45.7533,45.6269,45.6721,62500.0
2019-11-05 14:10:00,50.59,50.76,50.59,50.63,113210.0,45.663,45.8165,45.663,45.6992,113210.0
2019-11-05 14:15:00,50.62,50.63,50.51,50.58,37200.0,45.6901,45.6992,45.5908,45.654,37200.0
2019-11-05 14:20:00,50.57,50.57,50.44,50.45,24560.0,45.645,45.645,45.5277,45.5367,24560.0
2019-11-05 14:25:00,50.42,50.54,50.39,50.54,47152.0,45.5096,45.6179,45.4825,45.6179,47152.0
2019-11-05 14:30:00,50.52,50.57,50.45,50.45,75422.0,45.5999,45.645,45.5367,45.5367,75422.0
2019-11-05 14:35:00,50.46,50.47,50.35,50.35,32568.0,45.5457,45.5547,45.4464,45.4464,32568.0
2019-11-05 14:40:00,50.35,50.37,50.27,50.27,27870.0,45.4464,45.4645,45.3742,45.3742,27870.0
2019-11-05 14:45:00,50.29,50.34,50.26,50.27,28662.0,45.3923,45.4374,45.3652,45.3742,28662.0
2019-11-05 14:50:00,50.26,50.33,50.26,50.29,28794.0,45.3652,45.4284,45.3652,45.3923,28794.0
2019-11-05 14:55:00,50.29,50.41,50.29,50.4,64026.0,45.3923,45.5006,45.3923,45.4916,64026.0
2019-11-05 15:00:00,50.4,50.49,50.37,50.47,49042.0,45.4916,45.5728,45.4645,45.5547,49042.0
2019-11-05 15:05:00,50.47,50.52,50.44,50.44,69628.0,45.5547,45.5999,45.5277,45.5277,69628.0
2019-11-05 15:10:00,50.44,50.54,50.43,50.51,53694.0,45.5277,45.6179,45.5186,45.5908,53694.0
2019-11-05 15:15:00,50.5,50.51,50.4,50.44,74188.0,45.5818,45.5908,45.4916,45.5277,74188.0
2019-11-05 15:20:00,50.43,50.44,50.35,50.39,30258.0,45.5186,45.5277,45.4464,45.4825,30258.0
2019-11-05 15:25:00,50.38,50.38,50.27,50.33,51616.0,45.4735,45.4735,45.3742,45.4284,51616.0
2019-11-05 15:30:00,50.33,50.37,50.31,50.34,81192.0,45.4284,45.4645,45.4103,45.4374,81192.0
2019-11-05 15:35:00,50.34,50.47,50.33,50.46,154286.0,45.4374,45.5547,45.4284,45.5457,154286.0
2019-11-05 15:40:00,50.46,50.49,50.36,50.38,137290.0,45.5457,45.5728,45.4554,45.4735,137290.0
2019-11-05 15:45:00,50.38,50.39,50.34,50.38,119894.0,45.4735,45.4825,45.4374,45.4735,119894.0
2019-11-05 15:50:00,50.37,50.38,50.29,50.29,170854.0,45.4645,45.4735,45.3923,45.3923,170854.0
2019-11-05 15:55:00,50.29,50.29,49.99,49.99,497448.0,45.3923,45.3923,45.1215,45.1215,497448.0
2019-11-06 09:30:00,48.75,48.95,47.52,47.63,445704.0,44.0022,44.1828,42.892,42.9913,445704.0
2019-11-06 09:35:00,47.63,47.77,47.13,47.28,591926.0,42.9913,43.1177,42.54,42.6754,591926.0
2019-11-06 09:40:00,47.32,47.55,46.88,46.92,567568.0,42.7115,42.9191,42.3144,42.3505,567568.0
2019-11-06 09:45:00,46.94,47.1,46.66,46.85,416770.0,42.3685,42.5129,42.1158,42.2873,416770.0
2019-11-06 09:50:00,46.85,47.59,46.85,47.56,212790.0,42.2873,42.9552,42.2873,42.9281,212790.0
2019-11-06 09:55:00,47.58,47.73,47.1,47.12,222058.0,42.9462,43.0816,42.5129,42.531,222058.0
2019-11-06 10:00:00,47.13,47.45,47.12,47.35,86142.0,42.54,42.8289,42.531,42.7386,86142.0
2019-11-06 10:05:00,47.35,47.76,47.35,47.62,211782.0,42.7386,43.1087,42.7386,42.9823,211782.0
2019-11-06 10:10:00,47.63,47.64,47.13,47.23,95252.0,42.9913,43.0003,42.54,42.6303,95252.0
2019-11-06 10:15:00,47.22,47.36,47.1,47.32,110238.0,42.6213,42.7476,42.5129,42.7115,110238.0
2019-11-06 10:20:00,47.33,47.49,47.27,47.33,116794.0,42.7205,42.865,42.6664,42.7205,116794.0
2019-11-06 10:25:00,47.33,47.34,46.83,46.93,166916.0,42.7205,42.7296,42.2692,42.3595,166916.0
2019-11-06 10:30:00,46.93,47.0,46.82,46.89,89112.0,42.3595,42.4227,42.2602,42.3234,89112.0
2019-11-06 10:35:00,46.9,47.03,46.88,47.03,58908.0,42.3324,42.4498,42.3144,42.4498,58908.0
2019-11-06 10:40:00,47.02,47.51,46.92,47.49,91548.0,42.4407,42.883,42.3505,42.865,91548.0
2019-11-06 10:45:00,47.49,47.52,47.2,47.2,165922.0,42.865,42.892,42.6032,42.6032,165922.0
2019-11-06 10:50:00,47.21,47.44,47.18,47.35,97130.0,42.6122,42.8198,42.5851,42.7386,97130.0
2019-11-06 10:55:00,47.33,47.49,47.22,47.4,176632.0,42.7205,42.865,42.6213,42.7837,176632.0
2019-11-06 11:00:00,47.4,47.6,47.32,47.51,133644.0,42.7837,42.9642,42.7115,42.883,133644.0
2019-11-06 11:05:00,47.53,47.56,47.39,47.39,21774.0,42.9011,42.9281,42.7747,42.7747,21774.0
2019-11-06 11:10:00,47.41,47.53,47.38,47.53,55446.0,42.7927,42.9011,42.7657,42.9011,55446.0
2019-11-06 11:15:00,47.52,47.59,47.47,47.5,27576.0,42.892,42.9552,42.8469,42.874,27576.0
2019-11-06 11:20:00,47.47,47.71,47.45,47.71,64812.0,42.8469,43.0635,42.8289,43.0635,64812.0
2019-11-06 11:25:00,47.69,47.88,47.68,47.85,76074.0,43.0455,43.217,43.0365,43.1899,76074.0
2019-11-06 11:30:00,47.85,48.09,47.79,48.08,67414.0,43.1899,43.4065,43.1357,43.3975,67414.0
2019-11-06 11:35:00,48.08,48.13,47.93,48.03,48888.0,43.3975,43.4426,43.2621,43.3524,48888.0
2019-11-06 11:40:00,48.02,48.2,48.0,48.0,74376.0,43.3433,43.5058,43.3253,43.3253,74376.0
2019-11-06 11:45:00,48.02,48.03,47.63,47.64,63232.0,43.3433,43.3524,42.9913,43.0003,63232.0
2019-11-06 11:50:00,47.6,47.72,47.34,47.38,81080.0,42.9642,43.0726,42.7296,42.7657,81080.0
2019-11-06 11:55:00,47.38,47.52,47.38,47.49,126548.0,42.7657,42.892,42.7657,42.865,126548.0
2019-11-06 12:00:00,47.5,47.73,47.49,47.56,53628.0,42.874,43.0816,42.865,42.9281,53628.0
2019-11-06 12:05:00,47.55,47.59,47.49,47.52,42190.0,42.9191,42.9552,42.865,42.892,42190.0
2019-11-06 12:10:00,47.53,47.6,47.52,47.52,22458.0,42.9011,42.9642,42.892,42.892,22458.0
2019-11-06 12:15:00,47.52,47.53,47.48,47.51,31054.0,42.892,42.9011,42.8559,42.883,31054.0
2019-11-06 12:20:00,47.51,47.55,47.43,47.43,61880.0,42.883,42.9191,42.8108,42.8108,61880.0
2019-11-06 12:25:00,47.43,47.43,47.33,47.34,18096.0,42.8108,42.8108,42.7205,42.7296,18096.0
2019-11-06 12:30:00,47.33,47.38,47.17,47.24,80870.0,42.7205,42.7657,42.5761,42.6393,80870.0
2019-11-06 12:35:00,47.25,47.34,47.1,47.18,51702.0,42.6483,42.7296,42.5129,42.5851,51702.0
2019-11-06 12:40:00,47.18,47.18,47.04,47.06,25636.0,42.5851,42.5851,42.4588,42.4768,25636.0
2019-11-06 12:45:00,47.06,47.27,47.05,47.26,34912.0,42.4768,42.6664,42.4678,42.6574,34912.0
2019-11-06 12:50:00,47.27,47.32,47.06,47.1,45204.0,42.6664,42.7115,42.4768,42.5129,45204.0
2019-11-06 12:55:00,47.08,47.12,47.02,47.07,35420.0,42.4949,42.531,42.4407,42.4859,35420.0
2019-11-06 13:00:00,47.08,47.11,47.03,47.04,27388.0,42.4949,42.522,42.4498,42.4588,27388.0
2019-11-06 13:05:00,47.04,47.13,47.03,47.07,48800.0,42.4588,42.54,42.4498,42.4859,48800.0
2019-11-06 13:10:00,47.05,47.08,47.03,47.08,24446.0,42.4678,42.4949,42.4498,42.4949,24446.0
2019-11-06 13:15:00,47.08,47.27,47.08,47.27,38838.0,42.4949,42.6664,42.4949,42.6664,38838.0
2019-11-06 13:20:00,47.27,47.41,47.26,47.31,41158.0,42.6664,42.7927,42.6574,42.7025,41158.0
2019-11-06 13:25:00,47.3,47.38,47.24,47.24,55060.0,42.6935,42.7657,42.6393,42.6393,55060.0
2019-11-06 13:30:00,47.25,47.3,47.18,47.24,48038.0,42.6483,42.6935,42.5851,42.6393,48038.0
2019-11-06 13:35:00,47.25,47.27,47.18,47.2,37296.0,42.6483,42.6664,42.5851,42.6032,37296.0
2019-11-06 13:40:00,47.21,47.33,47.21,47.24,62122.0,42.6122,42.7205,42.6122,42.6393,62122.0
2019-11-06 13:45:00,47.24,47.29,47.2,47.26,63978.0,42.6393,42.6844,42.6032,42.6574,63978.0
2019-11-06 13:50:00,47.28,47.31,47.24,47.27,17654.0,42.6754,42.7025,42.6393,42.6664,17654.0
2019-11-06 13:55:00,47.27,47.35,47.25,47.33,48004.0,42.6664,42.7386,42.6483,42.7205,48004.0
2019-11-06 14:00:00,47.33,47.37,47.28,47.35,73050.0,42.7205,42.7566,42.6754,42.7386,73050.0
2019-11-06 14:05:00,47.35,47.4,47.28,47.37,170728.0,42.7386,42.7837,42.6754,42.7566,170728.0
2019-11-06 14:10:00,47.38,47.47,47.37,47.45,41104.0,42.7657,42.8469,42.7566,42.8289,41104.0
2019-11-06 14:15:00,47.44,47.45,47.36,47.37,28468.0,42.8198,42.8289,42.7476,42.7566,28468.0
2019-11-06 14:20:00,47.35,47.35,47.24,47.29,54812.0,42.7386,42.7386,42.6393,42.6844,54812.0
2019-11-06 14:25:00,47.29,47.38,47.29,47.35,49080.0,42.6844,42.7657,42.6844,42.7386,49080.0
2019-11-06 14:30:00,47.35,47.46,47.33,47.45,40356.0,42.7386,42.8379,42.7205,42.8289,40356.0
2019-11-06 14:35:00,47.46,47.61,47.45,47.6,60618.0,42.8379,42.9733,42.8289,42.9642,60618.0
2019-11-06 14:40:00,47.61,47.74,47.6,47.74,97330.0,42.9733,43.0906,42.9642,43.0906,97330.0
2019-11-06 14:45:00,47.74,47.81,47.72,47.8,77296.0,43.0906,43.1538,43.0726,43.1448,77296.0
2019-11-06 14:50:00,47.79,47.93,47.79,47.93,89026.0,43.1357,43.2621,43.1357,43.2621,89026.0
2019-11-06 14:55:00,47.92,47.96,47.87,47.95,134108.0,43.2531,43.2892,43.2079,43.2802,134108.0
2019-11-06 15:00:00,47.95,47.98,47.84,47.94,125302.0,43.2802,43.3072,43.1809,43.2711,125302.0
2019-11-06 15:05:00,47.93,48.01,47.9,47.99,93174.0,43.2621,43.3343,43.235,43.3163,93174.0
2019-11-06 15:10:00,47.99,48.04,47.77,47.78,153752.0,43.3163,43.3614,43.1177,43.1267,153752.0
2019-11-06 15:15:00,47.79,47.79,47.67,47.76,56568.0,43.1357,43.1357,43.0274,43.1087,56568.0
2019-11-06 15:20:00,47.76,47.83,47.73,47.82,49864.0,43.1087,43.1718,43.0816,43.1628,49864.0
2019-11-06 15:25:00,47.82,47.93,47.69,47.7,70006.0,43.1628,43.2621,43.0455,43.0545,70006.0
2019-11-06 15:30:00,47.71,47.74,47.64,47.67,70714.0,43.0635,43.0906,43.0003,43.0274,70714.0
2019-11-06 15:35:00,47.67,47.88,47.66,47.88,117312.0,43.0274,43.217,43.0184,43.217,117312.0
2019-11-06 15:40:00,47.87,47.91,47.78,47.79,85766.0,43.2079,43.2441,43.1267,43.1357,85766.0
2019-11-06 15:45:00,47.78,47.81,47.59,47.59,130098.0,43.1267,43.1538,42.9552,42.9552,130098.0
2019-11-06 15:50:00,47.6,47.67,47.59,47.63,181512.0,42.9642,43.0274,42.9552,42.9913,181512.0
2019-11-06 15:55:00,47.63,47.91,47.61,47.82,520580.0,42.9913,43.2441,42.9733,43.1628,520580.0
2019-11-07 09:30:00,48.05,48.45,48.01,48.12,217142.0,43.3704,43.7315,43.3343,43.4336,217142.0
2019-11-07 09:35:00,48.07,48.07,47.76,47.95,241822.0,43.3885,43.3885,43.1087,43.2802,241822.0
2019-11-07 09:40:00,47.96,48.17,47.95,48.11,54934.0,43.2892,43.4787,43.2802,43.4246,54934.0
2019-11-07 09:45:00,48.12,48.23,48.1,48.17,46136.0,43.4336,43.5329,43.4155,43.4787,46136.0
2019-11-07 09:50:00,48.17,48.33,48.17,48.31,42202.0,43.4787,43.6232,43.4787,43.6051,42202.0
2019-11-07 09:55:00,48.29,48.38,48.28,48.31,87212.0,43.587,43.6683,43.578,43.6051,87212.0
2019-11-07 10:00:00,48.31,48.34,48.23,48.27,117788.0,43.6051,43.6322,43.5329,43.569,117788.0
2019-11-07 10:05:00,48.29,48.32,47.91,47.92,79808.0,43.587,43.6141,43.2441,43.2531,79808.0
2019-11-07 10:10:00,47.93,48.06,47.91,48.05,74228.0,43.2621,43.3794,43.2441,43.3704,74228.0
2019-11-07 10:15:00,48.06,48.06,47.85,47.88,156388.0,43.3794,43.3794,43.1899,43.217,156388.0
2019-11-07 10:20:00,47.87,47.9,47.72,47.76,75766.0,43.2079,43.235,43.0726,43.1087,75766.0
2019-11-07 10:25:00,47.76,47.77,47.65,47.71,88524.0,43.1087,43.1177,43.0094,43.0635,88524.0
2019-11-07 10:30:00,47.69,48.02,47.69,47.97,78878.0,43.0455,43.3433,43.0455,43.2982,78878.0
2019-11-07 10:35:00,47.96,48.3,47.95,48.26,115888.0,43.2892,43.5961,43.2802,43.56,115888.0
2019-11-07 10:40:00,48.25,48.28,48.13,48.23,96386.0,43.5509,43.578,43.4426,43.5329,96386.0
2019-11-07 10:45:00,48.22,48.22,47.99,48.02,56164.0,43.5239,43.5239,43.3163,43.3433,56164.0
2019-11-07 10:50:00,48.02,48.15,47.98,48.04,35896.0,43.3433,43.4607,43.3072,43.3614,35896.0
2019-11-07 10:55:00,48.02,48.09,48.01,48.03,38730.0,43.3433,43.4065,43.3343,43.3524,38730.0
2019-11-07 11:00:00,48.02,48.02,47.88,47.89,51442.0,43.3433,43.3433,43.217,43.226,51442.0
2019-11-07 11:05:00,47.89,47.94,47.88,47.9,47636.0,43.226,43.2711,43.217,43.235,47636.0
2019-11-07 11:10:00,47.91,47.93,47.88,47.91,44752.0,43.2441,43.2621,43.217,43.2441,44752.0
2019-11-07 11:15:00,47.91,47.95,47.87,47.88,64758.0,43.2441,43.2802,43.2079,43.217,64758.0
2019-11-07 11:20:00,47.88,47.92,47.85,47.92,68794.0,43.217,43.2531,43.1899,43.2531,68794.0
2019-11-07 11:25:00,47.89,47.89,47.73,47.74,36316.0,43.226,43.226,43.0816,43.0906,36316.0
2019-11-07 11:30:00,47.73,47.79,47.72,47.77,49898.0,43.0816,43.1357,43.0726,43.1177,49898.0
2019-11-07 11:35:00,47.77,47.83,47.72,47.82,31474.0,43.1177,43.1718,43.0726,43.1628,31474.0
2019-11-07 11:40:00,47.83,47.84,47.77,47.84,44224.0,43.1718,43.1809,43.1177,43.1809,44224.0
2019-11-07 11:45:00,47.85,47.87,47.76,47.78,50310.0,43.1899,43.2079,43.1087,43.1267,50310.0
2019-11-07 11:50:00,47.77,47.8,47.76,47.79,57808.0,43.1177,43.1448,43.1087,43.1357,57808.0
2019-11-07 11:55:00,47.8,48.12,47.79,48.05,52404.0,43.1448,43.4336,43.1357,43.3704,52404.0
2019-11-07 12:00:00,48.04,48.04,47.95,48.02,60746.0,43.3614,43.3614,43.2802,43.3433,60746.0
2019-11-07 12:05:00,48.02,48.13,47.99,48.12,92812.0,43.3433,43.4426,43.3163,43.4336,92812.0
2019-11-07 12:10:00,48.13,48.14,48.06,48.12,136828.0,43.4426,43.4517,43.3794,43.4336,136828.0
2019-11-07 12:15:00,48.12,48.13,48.02,48.1,49870.0,43.4336,43.4426,43.3433,43.4155,49870.0
2019-11-07 12:20:00,48.1,48.23,48.07,48.22,58662.0,43.4155,43.5329,43.3885,43.5239,58662.0
2019-11-07 12:25:00,48.22,48.27,48.22,48.27,44024.0,43.5239,43.569,43.5239,43.569,44024.0
2019-11-07 12:30:00,48.27,48.27,48.08,48.12,35870.0,43.569,43.569,43.3975,43.4336,35870.0
2019-11-07 12:35:00,48.12,48.2,48.08,48.2,28550.0,43.4336,43.5058,43.3975,43.5058,28550.0
2019-11-07 12:40:00,48.2,48.2,48.09,48.14,41978.0,43.5058,43.5058,43.4065,43.4517,41978.0
2019-11-07 12:45:00,48.14,48.19,48.1,48.13,85594.0,43.4517,43.4968,43.4155,43.4426,85594.0
2019-11-07 12:50:00,48.14,48.16,48.02,48.05,27488.0,43.4517,43.4697,43.3433,43.3704,27488.0
2019-11-07 12:55:00,48.05,48.17,48.05,48.15,44610.0,43.3704,43.4787,43.3704,43.4607,44610.0
2019-11-07 13:00:00,48.16,48.17,48.0,48.01,31472.0,43.4697,43.4787,43.3253,43.3343,31472.0
2019-11-07 13:05:00,48.01,48.04,47.92,47.95,30794.0,43.3343,43.3614,43.2531,43.2802,30794.0
2019-11-07 13:10:00,47.97,47.99,47.93,47.94,34492.0,43.2982,43.3163,43.2621,43.2711,34492.0
2019-11-07 13:15:00,47.94,47.96,47.9,47.94,87474.0,43.2711,43.2892,43.235,43.2711,87474.0
2019-11-07 13:20:00,47.94,47.98,47.9,47.92,49098.0,43.2711,43.3072,43.235,43.2531,49098.0
2019-11-07 13:25:00,47.93,47.97,47.91,47.97,57416.0,43.2621,43.2982,43.2441,43.2982,57416.0
2019-11-07 13:30:00,47.96,47.98,47.91,47.94,80638.0,43.2892,43.3072,43.2441,43.2711,80638.0
2019-11-07 13:35:00,47.95,47.95,47.82,47.83,39084.0,43.2802,43.2802,43.1628,43.1718,39084.0
2019-11-07 13:40:00,47.84,47.88,47.76,47.78,45650.0,43.1809,43.217,43.1087,43.1267,45650.0
2019-11-07 13:45:00,47.78,47.85,47.76,47.83,72048.0,43.1267,43.1899,43.1087,43.1718,72048.0
2019-11-07 13:50:00,47.83,47.88,47.82,47.87,34500.0,43.1718,43.217,43.1628,43.2079,34500.0
2019-11-07 13:55:00,47.88,47.88,47.79,47.88,43866.0,43.217,43.217,43.1357,43.217,43866.0
2019-11-07 14:00:00,47.88,47.95,47.88,47.93,34340.0,43.217,43.2802,43.217,43.2621,34340.0
2019-11-07 14:05:00,47.93,47.94,47.85,47.85,25632.0,43.2621,43.2711,43.1899,43.1899,25632.0
2019-11-07 14:10:00,47.86,47.92,47.85,47.92,39206.0,43.1989,43.2531,43.1899,43.2531,39206.0
2019-11-07 14:15:00,47.92,47.96,47.88,47.96,28214.0,43.2531,43.2892,43.217,43.2892,28214.0
2019-11-07 14:20:00,47.96,47.99,47.92,47.92,26826.0,43.2892,43.3163,43.2531,43.2531,26826.0
2019-11-07 14:25:00,47.92,47.98,47.91,47.97,60556.0,43.2531,43.3072,43.2441,43.2982,60556.0
2019-11-07 14:30:00,47.96,47.99,47.94,47.95,80780.0,43.2892,43.3163,43.2711,43.2802,80780.0
2019-11-07 14:35:00,47.95,47.96,47.77,47.82,46844.0,43.2802,43.2892,43.1177,43.1628,46844.0
2019-11-07 14:40:00,47.83,47.83,47.57,47.66,171304.0,43.1718,43.1718,42.9372,43.0184,171304.0
2019-11-07 14:45:00,47.67,47.74,47.67,47.67,44916.0,43.0274,43.0906,43.0274,43.0274,44916.0
2019-11-07 14:50:00,47.68,47.69,47.53,47.55,103382.0,43.0365,43.0455,42.9011,42.9191,103382.0
2019-11-07 14:55:00,47.54,47.56,47.31,47.45,54454.0,42.9101,42.9281,42.7025,42.8289,54454.0
2019-11-07 15:00:00,47.45,47.7,47.45,47.7,46648.0,42.8289,43.0545,42.8289,43.0545,46648.0
2019-11-07 15:05:00,47.7,47.79,47.69,47.76,51690.0,43.0545,43.1357,43.0455,43.1087,51690.0
2019-11-07 15:10:00,47.75,47.83,47.58,47.78,143600.0,43.0996,43.1718,42.9462,43.1267,143600.0
2019-11-07 15:15:00,47.77,47.79,47.57,47.58,101714.0,43.1177,43.1357,42.9372,42.9462,101714.0
2019-11-07 15:20:00,47.57,47.58,47.42,47.53,143658.0,42.9372,42.9462,42.8018,42.9011,143658.0
2019-11-07 15:25:00,47.53,47.63,47.51,47.62,82920.0,42.9011,42.9913,42.883,42.9823,82920.0
2019-11-07 15:30:00,47.62,47.63,47.55,47.62,146684.0,42.9823,42.9913,42.9191,42.9823,146684.0
2019-11-07 15:35:00,47.6,47.6,47.51,47.59,163222.0,42.9642,42.9642,42.883,42.9552,163222.0
2019-11-07 15:40:00,47.58,47.59,47.49,47.5,115396.0,42.9462,42.9552,42.865,42.874,115396.0
2019-11-07 15:45:00,47.5,47.6,47.5,47.55,164852.0,42.874,42.9642,42.874,42.9191,164852.0
2019-11-07 15:50:00,47.55,47.59,47.4,47.44,204014.0,42.9191,42.9552,42.7837,42.8198,204014.0
2019-11-07 15:55:00,47.44,47.69,47.44,47.68,414844.0,42.8198,43.0455,42.8198,43.0365,414844.0
2019-11-08 09:30:00,47.1,47.41,47.01,47.05,98910.0,42.5129,42.7927,42.4317,42.4678,98910.0
2019-11-08 09:35:00,47.08,47.27,46.88,47.03,105008.0,42.4949,42.6664,42.3144,42.4498,105008.0
2019-11-08 09:40:00,47.05,47.38,47.05,47.35,28868.0,42.4678,42.7657,42.4678,42.7386,28868.0
2019-11-08 09:45:00,47.35,47.43,47.31,47.43,30818.0,42.7386,42.8108,42.7025,42.8108,30818.0
2019-11-08 09:50:00,47.44,47.8,47.44,47.56,157644.0,42.8198,43.1448,42.8198,42.9281,157644.0
2019-11-08 09:55:00,47.55,47.68,47.27,47.29,61686.0,42.9191,43.0365,42.6664,42.6844,61686.0
2019-11-08 10:00:00,47.29,47.35,47.13,47.35,33294.0,42.6844,42.7386,42.54,42.7386,33294.0
2019-11-08 10:05:00,47.35,47.49,47.31,47.47,34800.0,42.7386,42.865,42.7025,42.8469,34800.0
2019-11-08 10:10:00,47.49,47.52,47.4,47.42,22160.0,42.865,42.892,42.7837,42.8018,22160.0
2019-11-08 10:15:00,47.43,47.64,47.43,47.51,59994.0,42.8108,43.0003,42.8108,42.883,59994.0
2019-11-08 10:20:00,47.5,47.55,47.45,47.49,31770.0,42.874,42.9191,42.8289,42.865,31770.0
2019-11-08 10:25:00,47.51,47.63,47.5,47.57,32156.0,42.883,42.9913,42.874,42.9372,32156.0
2019-11-08 10:30:00,47.57,47.6,47.52,47.55,25542.0,42.9372,42.9642,42.892,42.9191,25542.0
2019-11-08 10:35:00,47.55,47.63,47.54,47.59,24524.0,42.9191,42.9913,42.9101,42.9552,24524.0
2019-11-08 10:40:00,47.6,47.73,47.56,47.71,25764.0,42.9642,43.0816,42.9281,43.0635,25764.0
2019-11-08 10:45:00,47.7,47.73,47.63,47.64,15494.0,43.0545,43.0816,42.9913,43.0003,15494.0
2019-11-08 10:50:00,47.63,47.65,47.58,47.62,21270.0,42.9913,43.0094,42.9462,42.9823,21270.0
2019-11-08 10:55:00,47.63,47.64,47.58,47.6,6972.0,42.9913,43.0003,42.9462,42.9642,6972.0
2019-11-08 11:00:00,47.62,47.75,47.6,47.74,29998.0,42.9823,43.0996,42.9642,43.0906,29998.0
2019-11-08 11:05:00,47.74,47.84,47.7,47.83,43916.0,43.0906,43.1809,43.0545,43.1718,43916.0
2019-11-08 11:10:00,47.84,47.88,47.8,47.86,44834.0,43.1809,43.217,43.1448,43.1989,44834.0
2019-11-08 11:15:00,47.86,47.89,47.83,47.88,15060.0,43.1989,43.226,43.1718,43.217,15060.0
2019-11-08 11:20:00,47.9,47.92,47.85,47.85,23126.0,43.235,43.2531,43.1899,43.1899,23126.0
2019-11-08 11:25:00,47.85,47.93,47.84,47.88,15804.0,43.1899,43.2621,43.1809,43.217,15804.0
2019-11-08 11:30:00,47.88,47.93,47.86,47.92,17866.0,43.217,43.2621,43.1989,43.2531,17866.0
2019-11-08 11:35:00,47.92,47.97,47.89,47.97,15852.0,43.2531,43.2982,43.226,43.2982,15852.0
2019-11-08 11:40:00,47.98,48.1,47.96,48.1,48992.0,43.3072,43.4155,43.2892,43.4155,48992.0
2019-11-08 11:45:00,48.11,48.21,48.11,48.21,28656.0,43.4246,43.5148,43.4246,43.5148,28656.0
2019-11-08 11:50:00,48.21,48.24,48.19,48.2,18058.0,43.5148,43.5419,43.4968,43.5058,18058.0
2019-11-08 11:55:00,48.2,48.24,48.13,48.17,26616.0,43.5058,43.5419,43.4426,43.4787,26616.0
2019-11-08 12:00:00,48.18,48.18,48.15,48.16,10314.0,43.4878,43.4878,43.4607,43.4697,10314.0
2019-11-08 12:05:00,48.17,48.2,48.1,48.13,16284.0,43.4787,43.5058,43.4155,43.4426,16284.0
2019-11-08 12:10:00,48.14,48.15,48.09,48.1,13384.0,43.4517,43.4607,43.4065,43.4155,13384.0
2019-11-08 12:15:00,48.1,48.1,48.0,48.02,4600.0,43.4155,43.4155,43.3253,43.3433,4600.0
2019-11-08 12:20:00,48.02,48.08,48.02,48.06,15462.0,43.3433,43.3975,43.3433,43.3794,15462.0
2019-11-08 12:25:00,48.06,48.09,48.06,48.07,11392.0,43.3794,43.4065,43.3794,43.3885,11392.0
2019-11-08 12:30:00,48.07,48.08,48.04,48.04,13216.0,43.3885,43.3975,43.3614,43.3614,13216.0
2019-11-08 12:35:00,48.02,48.09,48.02,48.09,16670.0,43.3433,43.4065,43.3433,43.4065,16670.0
2019-11-08 12:40:00,48.08,48.09,48.01,48.01,12466.0,43.3975,43.4065,43.3343,43.3343,12466.0
2019-11-08 12:45:00,48.01,48.07,47.99,48.05,27682.0,43.3343,43.3885,43.3163,43.3704,27682.0
2019-11-08 12:50:00,48.02,48.02,47.99,48.01,10764.0,43.3433,43.3433,43.3163,43.3343,10764.0
2019-11-08 12:55:00,48.0,48.0,47.96,47.96,5298.0,43.3253,43.3253,43.2892,43.2892,5298.0
2019-11-08 13:00:00,47.95,47.98,47.95,47.97,10044.0,43.2802,43.3072,43.2802,43.2982,10044.0
2019-11-08 13:05:00,47.97,47.98,47.94,47.94,5000.0,43.2982,43.3072,43.2711,43.2711,5000.0
2019-11-08 13:10:00,47.92,47.94,47.88,47.9,9108.0,43.2531,43.2711,43.217,43.235,9108.0
2019-11-08 13:15:00,47.88,47.88,47.84,47.85,7012.0,43.217,43.217,43.1809,43.1899,7012.0
2019-11-08 13:20:00,47.84,47.87,47.82,47.84,7418.0,43.1809,43.2079,43.1628,43.1809,7418.0
2019-11-08 13:25:00,47.83,47.83,47.81,47.83,8332.0,43.1718,43.1718,43.1538,43.1718,8332.0
2019-11-08 13:30:00,47.83,47.88,47.83,47.85,10010.0,43.1718,43.217,43.1718,43.1899,10010.0
2019-11-08 13:35:00,47.87,47.87,47.79,47.79,7852.0,43.2079,43.2079,43.1357,43.1357,7852.0
2019-11-08 13:40:00,47.8,47.85,47.79,47.82,14848.0,43.1448,43.1899,43.1357,43.1628,14848.0
2019-11-08 13:45:00,47.83,47.87,47.82,47.85,11040.0,43.1718,43.2079,43.1628,43.1899,11040.0
2019-11-08 13:50:00,47.84,47.86,47.81,47.85,18160.0,43.1809,43.1989,43.1538,43.1899,18160.0
2019-11-08 13:55:00,47.85,47.87,47.84,47.87,15186.0,43.1899,43.2079,43.1809,43.2079,15186.0
2019-11-08 14:00:00,47.85,47.89,47.85,47.87,17156.0,43.1899,43.226,43.1899,43.2079,17156.0
2019-11-08 14:05:00,47.88,47.91,47.85,47.87,18798.0,43.217,43.2441,43.1899,43.2079,18798.0
2019-11-08 14:10:00,47.86,47.9,47.85,47.9,13092.0,43.1989,43.235,43.1899,43.235,13092.0
2019-11-08 14:15:00,47.9,47.96,47.9,47.95,17422.0,43.235,43.2892,43.235,43.2802,17422.0
2019-11-08 14:20:00,47.95,47.96,47.92,47.92,7930.0,43.2802,43.2892,43.2531,43.2531,7930.0
2019-11-08 14:25:00,47.93,47.99,47.93,47.99,14300.0,43.2621,43.3163,43.2621,43.3163,14300.0
2019-11-08 14:30:00,47.99,48.04,47.99,48.04,10730.0,43.3163,43.3614,43.3163,43.3614,10730.0
2019-11-08 14:35:00,48.04,48.05,48.01,48.02,9286.0,43.3614,43.3704,43.3343,43.3433,9286.0
2019-11-08 14:40:00,48.01,48.09,48.0,48.08,14088.0,43.3343,43.4065,43.3253,43.3975,14088.0
2019-11-08 14:45:00,48.08,48.1,48.04,48.06,12346.0,43.3975,43.4155,43.3614,43.3794,12346.0
2019-11-08 14:50:00,48.05,48.09,48.05,48.09,8400.0,43.3704,43.4065,43.3704,43.4065,8400.0
2019-11-08 14:55:00,48.08,48.1,48.07,48.07,9254.0,43.3975,43.4155,43.3885,43.3885,9254.0
2019-11-08 15:00:00,48.07,48.1,48.06,48.1,31000.0,43.3885,43.4155,43.3794,43.4155,31000.0
2019-11-08 15:05:00,48.1,48.1,48.04,48.06,15694.0,43.4155,43.4155,43.3614,43.3794,15694.0
2019-11-08 15:10:00,48.06,48.09,48.02,48.03,10460.0,43.3794,43.4065,43.3433,43.3524,10460.0
2019-11-08 15:15:00,48.03,48.08,48.02,48.04,10090.0,43.3524,43.3975,43.3433,43.3614,10090.0
2019-11-08 15:20:00,48.05,48.06,48.04,48.05,9002.0,43.3704,43.3794,43.3614,43.3704,9002.0
2019-11-08 15:25:00,48.05,48.06,48.02,48.06,11016.0,43.3704,43.3794,43.3433,43.3794,11016.0
2019-11-08 15:30:00,48.06,48.09,48.04,48.07,20850.0,43.3794,43.4065,43.3614,43.3885,20850.0
2019-11-08 15:35:00,48.05,48.1,48.05,48.09,19404.0,43.3704,43.4155,43.3704,43.4065,19404.0
2019-11-08 15:40:00,48.1,48.12,48.08,48.08,36826.0,43.4155,43.4336,43.3975,43.3975,36826.0
2019-11-08 15:45:00,48.08,48.12,48.07,48.12,30446.0,43.3975,43.4336,43.3885,43.4336,30446.0
2019-11-08 15:50:00,48.12,48.18,47.97,48.06,198136.0,43.4336,43.4878,43.2982,43.3794,198136.0
2019-11-08 15:55:00,48.06,48.11,47.95,48.1,393562.0,43.3794,43.4246,43.2802,43.4155,393562.0
2019-11-11 09:30:00,47.64,47.91,47.45,47.55,160836.0,43.0003,43.2441,42.8289,42.9191,160836.0
2019-11-11 09:35:00,47.55,47.8,47.38,47.66,61860.0,42.9191,43.1448,42.7657,43.0184,61860.0
2019-11-11 09:40:00,47.63,47.74,47.55,47.71,27660.0,42.9913,43.0906,42.9191,43.0635,27660.0
2019-11-11 09:45:00,47.73,47.9,47.71,47.87,54818.0,43.0816,43.235,43.0635,43.2079,54818.0
2019-11-11 09:50:00,47.87,47.91,47.77,47.84,9846.0,43.2079,43.2441,43.1177,43.1809,9846.0
2019-11-11 09:55:00,47.83,47.85,47.75,47.81,14444.0,43.1718,43.1899,43.0996,43.1538,14444.0
2019-11-11 10:00:00,47.83,47.9,47.8,47.88,23820.0,43.1718,43.235,43.1448,43.217,23820.0
2019-11-11 10:05:00,47.89,47.98,47.85,47.87,15998.0,43.226,43.3072,43.1899,43.2079,15998.0
2019-11-11 10:10:00,47.9,47.95,47.89,47.9,7600.0,43.235,43.2802,43.226,43.235,7600.0
2019-11-11 10:15:00,47.92,47.93,47.81,47.81,20944.0,43.2531,43.2621,43.1538,43.1538,20944.0
2019-11-11 10:20:00,47.82,47.83,47.75,47.76,15506.0,43.1628,43.1718,43.0996,43.1087,15506.0
2019-11-11 10:25:00,47.77,47.8,47.76,47.77,7460.0,43.1177,43.1448,43.1087,43.1177,7460.0
2019-11-11 10:30:00,47.78,47.79,47.73,47.75,43674.0,43.1267,43.1357,43.0816,43.0996,43674.0
2019-11-11 10:35:00,47.8,47.91,47.77,47.91,14194.0,43.1448,43.2441,43.1177,43.2441,14194.0
2019-11-11 10:40:00,47.91,47.92,47.84,47.84,16294.0,43.2441,43.2531,43.1809,43.1809,16294.0
2019-11-11 10:45:00,47.84,47.88,47.81,47.87,114808.0,43.1809,43.217,43.1538,43.2079,114808.0
2019-11-11 10:50:00,47.87,47.98,47.87,47.98,18238.0,43.2079,43.3072,43.2079,43.3072,18238.0
2019-11-11 10:55:00,47.99,47.99,47.84,47.85,37994.0,43.3163,43.3163,43.1809,43.1899,37994.0
2019-11-11 11:00:00,47.86,47.9,47.85,47.86,12910.0,43.1989,43.235,43.1899,43.1989,12910.0
2019-11-11 11:05:00,47.88,47.88,47.8,47.81,7200.0,43.217,43.217,43.1448,43.1538,7200.0
2019-11-11 11:10:00,47.82,47.87,47.8,47.83,8862.0,43.1628,43.2079,43.1448,43.1718,8862.0
2019-11-11 11:15:00,47.83,47.83,47.77,47.81,8000.0,43.1718,43.1718,43.1177,43.1538,8000.0
2019-11-11 11:20:00,47.8,47.81,47.76,47.79,51414.0,43.1448,43.1538,43.1087,43.1357,51414.0
2019-11-11 11:25:00,47.79,47.82,47.77,47.78,8554.0,43.1357,43.1628,43.1177,43.1267,8554.0
2019-11-11 11:30:00,47.77,47.8,47.73,47.75,18484.0,43.1177,43.1448,43.0816,43.0996,18484.0
2019-11-11 11:35:00,47.75,47.75,47.73,47.74,51098.0,43.0996,43.0996,43.0816,43.0906,51098.0
2019-11-11 11:40:00,47.75,47.76,47.73,47.74,16916.0,43.0996,43.1087,43.0816,43.0906,16916.0
2019-11-11 11:45:00,47.74,47.74,47.71,47.71,10572.0,43.0906,43.0906,43.0635,43.0635,10572.0
2019-11-11 11:50:00,47.71,47.71,47.64,47.69,11546.0,43.0635,43.0635,43.0003,43.0455,11546.0
2019-11-11 11:55:00,47.69,47.7,47.67,47.7,6308.0,43.0455,43.0545,43.0274,43.0545,6308.0
2019-11-11 12:00:00,47.7,47.73,47.68,47.69,12290.0,43.0545,43.0816,43.0365,43.0455,12290.0
2019-11-11 12:05:00,47.69,47.72,47.68,47.71,15908.0,43.0455,43.0726,43.0365,43.0635,15908.0
2019-11-11 12:10:00,47.72,47.74,47.72,47.72,40294.0,43.0726,43.0906,43.0726,43.0726,40294.0
2019-11-11 12:15:00,47.72,47.77,47.71,47.73,12018.0,43.0726,43.1177,43.0635,43.0816,12018.0
2019-11-11 12:20:00,47.73,47.75,47.69,47.75,17290.0,43.0816,43.0996,43.0455,43.0996,17290.0
2019-11-11 12:25:00,47.74,47.74,47.68,47.68,35056.0,43.0906,43.0906,43.0365,43.0365,35056.0
2019-11-11 12:30:00,47.68,47.72,47.66,47.7,42662.0,43.0365,43.0726,43.0184,43.0545,42662.0
2019-11-11 12:35:00,47.71,47.72,47.63,47.63,12622.0,43.0635,43.0726,42.9913,42.9913,12622.0
2019-11-11 12:40:00,47.64,47.72,47.64,47.67,11084.0,43.0003,43.0726,43.0003,43.0274,11084.0
2019-11-11 12:45:00,47.66,47.66,47.57,47.57,15838.0,43.0184,43.0184,42.9372,42.9372,15838.0
2019-11-11 12:50:00,47.58,47.63,47.58,47.61,14110.0,42.9462,42.9913,42.9462,42.9733,14110.0
2019-11-11 12:55:00,47.61,47.7,47.58,47.69,25908.0,42.9733,43.0545,42.9462,43.0455,25908.0
2019-11-11 13:00:00,47.7,47.7,47.67,47.69,11788.0,43.0545,43.0545,43.0274,43.0455,11788.0
2019-11-11 13:05:00,47.69,47.74,47.69,47.74,20458.0,43.0455,43.0906,43.0455,43.0906,20458.0
2019-11-11 13:10:00,47.75,47.76,47.67,47.73,13700.0,43.0996,43.1087,43.0274,43.0816,13700.0
2019-11-11 13:15:00,47.74,47.76,47.71,47.74,111482.0,43.0906,43.1087,43.0635,43.0906,111482.0
2019-11-11 13:20:00,47.75,47.77,47.73,47.74,33280.0,43.0996,43.1177,43.0816,43.0906,33280.0
2019-11-11 13:25:00,47.74,47.74,47.71,47.73,14200.0,43.0906,43.0906,43.0635,43.0816,14200.0
2019-11-11 13:30:00,47.73,47.74,47.72,47.73,19330.0,43.0816,43.0906,43.0726,43.0816,19330.0
2019-11-11 13:35:00,47.73,47.73,47.68,47.69,7642.0,43.0816,43.0816,43.0365,43.0455,7642.0
2019-11-11 13:40:00,47.69,47.7,47.69,47.7,3090.0,43.0455,43.0545,43.0455,43.0545,3090.0
2019-11-11 13:45:00,47.7,47.76,47.7,47.74,48776.0,43.0545,43.1087,43.0545,43.0906,48776.0
2019-11-11 13:50:00,47.74,47.74,47.7,47.7,5400.0,43.0906,43.0906,43.0545,43.0545,5400.0
2019-11-11 13:55:00,47.71,47.74,47.7,47.74,10640.0,43.0635,43.0906,43.0545,43.0906,10640.0
2019-11-11 14:00:00,47.74,47.76,47.74,47.74,8558.0,43.0906,43.1087,43.0906,43.0906,8558.0
2019-11-11 14:05:00,47.74,47.75,47.73,47.73,49862.0,43.0906,43.0996,43.0816,43.0816,49862.0
2019-11-11 14:10:00,47.74,47.76,47.72,47.72,24224.0,43.0906,43.1087,43.0726,43.0726,24224.0
2019-11-11 14:15:00,47.7,47.71,47.66,47.66,5906.0,43.0545,43.0635,43.0184,43.0184,5906.0
2019-11-11 14:20:00,47.67,47.69,47.67,47.68,9104.0,43.0274,43.0455,43.0274,43.0365,9104.0
2019-11-11 14:25:00,47.67,47.69,47.65,47.66,50772.0,43.0274,43.0455,43.0094,43.0184,50772.0
2019-11-11 14:30:00,47.67,47.69,47.66,47.67,4566.0,43.0274,43.0455,43.0184,43.0274,4566.0
2019-11-11 14:35:00,47.66,47.67,47.62,47.62,25144.0,43.0184,43.0274,42.9823,42.9823,25144.0
2019-11-11 14:40:00,47.61,47.63,47.59,47.6,5904.0,42.9733,42.9913,42.9552,42.9642,5904.0
2019-11-11 14:45:00,47.59,47.6,47.54,47.54,5308.0,42.9552,42.9642,42.9101,42.9101,5308.0
2019-11-11 14:50:00,47.55,47.55,47.47,47.47,65796.0,42.9191,42.9191,42.8469,42.8469,65796.0
2019-11-11 14:55:00,47.47,47.56,47.46,47.51,15852.0,42.8469,42.9281,42.8379,42.883,15852.0
2019-11-11 15:00:00,47.52,47.57,47.51,47.52,10504.0,42.892,42.9372,42.883,42.892,10504.0
2019-11-11 15:05:00,47.52,47.57,47.52,47.52,13726.0,42.892,42.9372,42.892,42.892,13726.0
2019-11-11 15:10:00,47.54,47.54,47.52,47.52,8040.0,42.9101,42.9101,42.892,42.892,8040.0
2019-11-11 15:15:00,47.53,47.55,47.48,47.48,25920.0,42.9011,42.9191,42.8559,42.8559,25920.0
2019-11-11 15:20:00,47.48,47.48,47.42,47.42,18462.0,42.8559,42.8559,42.8018,42.8018,18462.0
2019-11-11 15:25:00,47.43,47.47,47.41,47.45,104780.0,42.8108,42.8469,42.7927,42.8289,104780.0
2019-11-11 15:30:00,47.45,47.45,47.37,47.38,90390.0,42.8289,42.8289,42.7566,42.7657,90390.0
2019-11-11 15:35:00,47.38,47.38,47.34,47.34,19658.0,42.7657,42.7657,42.7296,42.7296,19658.0
2019-11-11 15:40:00,47.34,47.35,47.3,47.32,29624.0,42.7296,42.7386,42.6935,42.7115,29624.0
2019-11-11 15:45:00,47.32,47.37,47.3,47.34,28364.0,42.7115,42.7566,42.6935,42.7296,28364.0
2019-11-11 15:50:00,47.32,47.34,47.24,47.27,155982.0,42.7115,42.7296,42.6393,42.6664,155982.0
2019-11-11 15:55:00,47.27,47.34,47.24,47.28,286608.0,42.6664,42.7296,42.6393,42.6754,286608.0
2019-11-12 09:30:00,47.43,48.0,47.43,47.74,71850.0,42.8108,43.3253,42.8108,43.0906,71850.0
2019-11-12 09:35:00,47.74,47.9,47.66,47.66,28572.0,43.0906,43.235,43.0184,43.0184,28572.0
2019-11-12 09:40:00,47.67,47.67,47.42,47.42,11168.0,43.0274,43.0274,42.8018,42.8018,11168.0
2019-11-12 09:45:00,47.42,47.49,47.39,47.39,59950.0,42.8018,42.865,42.7747,42.7747,59950.0
2019-11-12 09:50:00,47.39,47.42,47.31,47.33,34348.0,42.7747,42.8018,42.7025,42.7205,34348.0
2019-11-12 09:55:00,47.32,47.36,47.24,47.26,54452.0,42.7115,42.7476,42.6393,42.6574,54452.0
2019-11-12 10:00:00,47.26,47.46,47.26,47.44,41922.0,42.6574,42.8379,42.6574,42.8198,41922.0
2019-11-12 10:05:00,47.44,47.46,47.38,47.4,42304.0,42.8198,42.8379,42.7657,42.7837,42304.0
2019-11-12 10:10:00,47.4,47.42,47.35,47.37,22600.0,42.7837,42.8018,42.7386,42.7566,22600.0
2019-11-12 10:15:00,47.36,47.37,47.29,47.3,48292.0,42.7476,42.7566,42.6844,42.6935,48292.0
2019-11-12 10:20:00,47.3,47.32,47.27,47.29,21184.0,42.6935,42.7115,42.6664,42.6844,21184.0
2019-11-12 10:25:00,47.3,47.3,47.14,47.15,44984.0,42.6935,42.6935,42.549,42.5581,44984.0
2019-11-12 10:30:00,47.15,47.26,47.12,47.22,56534.0,42.5581,42.6574,42.531,42.6213,56534.0
2019-11-12 10:35:00,47.22,47.28,47.18,47.27,156264.0,42.6213,42.6754,42.5851,42.6664,156264.0
2019-11-12 10:40:00,47.27,47.43,47.27,47.41,61574.0,42.6664,42.8108,42.6664,42.7927,61574.0
2019-11-12 10:45:00,47.41,47.41,47.33,47.4,95400.0,42.7927,42.7927,42.7205,42.7837,95400.0
2019-11-12 10:50:00,47.41,47.49,47.41,47.48,22590.0,42.7927,42.865,42.7927,42.8559,22590.0
2019-11-12 10:55:00,47.46,47.49,47.43,47.49,31130.0,42.8379,42.865,42.8108,42.865,31130.0
2019-11-12 11:00:00,47.49,47.52,47.44,47.46,125676.0,42.865,42.892,42.8198,42.8379,125676.0
2019-11-12 11:05:00,47.46,47.46,47.41,47.45,11690.0,42.8379,42.8379,42.7927,42.8289,11690.0
2019-11-12 11:10:00,47.45,47.52,47.45,47.52,25924.0,42.8289,42.892,42.8289,42.892,25924.0
2019-11-12 11:15:00,47.52,47.52,47.5,47.51,11832.0,42.892,42.892,42.874,42.883,11832.0
2019-11-12 11:20:00,47.52,47.55,47.49,47.51,30104.0,42.892,42.9191,42.865,42.883,30104.0
2019-11-12 11:25:00,47.52,47.52,47.37,47.37,15110.0,42.892,42.892,42.7566,42.7566,15110.0
2019-11-12 11:30:00,47.37,47.38,47.32,47.38,16752.0,42.7566,42.7657,42.7115,42.7657,16752.0
2019-11-12 11:35:00,47.37,47.38,47.32,47.34,8162.0,42.7566,42.7657,42.7115,42.7296,8162.0
2019-11-12 11:40:00,47.34,47.35,47.31,47.32,11358.0,42.7296,42.7386,42.7025,42.7115,11358.0
2019-11-12 11:45:00,47.32,47.32,47.22,47.27,26800.0,42.7115,42.7115,42.6213,42.6664,26800.0
2019-11-12 11:50:00,47.27,47.27,47.19,47.23,14986.0,42.6664,42.6664,42.5942,42.6303,14986.0
2019-11-12 11:55:00,47.23,47.24,47.15,47.16,22370.0,42.6303,42.6393,42.5581,42.5671,22370.0
2019-11-12 12:00:00,47.16,47.21,47.15,47.17,21084.0,42.5671,42.6122,42.5581,42.5761,21084.0
2019-11-12 12:05:00,47.17,47.21,47.15,47.2,14856.0,42.5761,42.6122,42.5581,42.6032,14856.0
2019-11-12 12:10:00,47.21,47.32,47.21,47.31,17670.0,42.6122,42.7115,42.6122,42.7025,17670.0
2019-11-12 12:15:00,47.29,47.29,47.2,47.2,16952.0,42.6844,42.6844,42.6032,42.6032,16952.0
2019-11-12 12:20:00,47.2,47.26,47.16,47.22,29578.0,42.6032,42.6574,42.5671,42.6213,29578.0
2019-11-12 12:25:00,47.22,47.22,47.17,47.2,14144.0,42.6213,42.6213,42.5761,42.6032,14144.0
2019-11-12 12:30:00,47.21,47.27,47.2,47.24,16440.0,42.6122,42.6664,42.6032,42.6393,16440.0
2019-11-12 12:35:00,47.24,47.3,47.24,47.26,12834.0,42.6393,42.6935,42.6393,42.6574,12834.0
2019-11-12 12:40:00,47.26,47.27,47.2,47.21,11194.0,42.6574,42.6664,42.6032,42.6122,11194.0
2019-11-12 12:45:00,47.22,47.22,47.19,47.19,8902.0,42.6213,42.6213,42.5942,42.5942,8902.0
2019-11-12 12:50:00,47.2,47.24,47.16,47.22,23264.0,42.6032,42.6393,42.5671,42.6213,23264.0
2019-11-12 12:55:00,47.22,47.25,47.22,47.23,13404.0,42.6213,42.6483,42.6213,42.6303,13404.0
2019-11-12 13:00:00,47.22,47.27,47.2,47.24,82446.0,42.6213,42.6664,42.6032,42.6393,82446.0
2019-11-12 13:05:00,47.24,47.24,47.16,47.18,10022.0,42.6393,42.6393,42.5671,42.5851,10022.0
2019-11-12 13:10:00,47.17,47.22,47.17,47.2,14202.0,42.5761,42.6213,42.5761,42.6032,14202.0
2019-11-12 13:15:00,47.16,47.23,47.16,47.22,26916.0,42.5671,42.6303,42.5671,42.6213,26916.0
2019-11-12 13:20:00,47.21,47.26,47.2,47.21,21024.0,42.6122,42.6574,42.6032,42.6122,21024.0
2019-11-12 13:25:00,47.22,47.22,47.12,47.12,9012.0,42.6213,42.6213,42.531,42.531,9012.0
2019-11-12 13:30:00,47.12,47.16,47.1,47.13,14788.0,42.531,42.5671,42.5129,42.54,14788.0
2019-11-12 13:35:00,47.13,47.16,47.1,47.16,15400.0,42.54,42.5671,42.5129,42.5671,15400.0
2019-11-12 13:40:00,47.17,47.17,47.12,47.13,22732.0,42.5761,42.5761,42.531,42.54,22732.0
2019-11-12 13:45:00,47.13,47.15,47.12,47.12,13426.0,42.54,42.5581,42.531,42.531,13426.0
2019-11-12 13:50:00,47.13,47.13,47.09,47.1,7886.0,42.54,42.54,42.5039,42.5129,7886.0
2019-11-12 13:55:00,47.09,47.12,47.06,47.08,12080.0,42.5039,42.531,42.4768,42.4949,12080.0
2019-11-12 14:00:00,47.07,47.08,46.98,46.99,24916.0,42.4859,42.4949,42.4046,42.4137,24916.0
2019-11-12 14:05:00,46.98,46.99,46.94,46.96,8450.0,42.4046,42.4137,42.3685,42.3866,8450.0
2019-11-12 14:10:00,46.96,46.96,46.87,46.91,77108.0,42.3866,42.3866,42.3053,42.3414,77108.0
2019-11-12 14:15:00,46.88,46.91,46.82,46.85,25150.0,42.3144,42.3414,42.2602,42.2873,25150.0
2019-11-12 14:20:00,46.85,46.92,46.84,46.89,37182.0,42.2873,42.3505,42.2783,42.3234,37182.0
2019-11-12 14:25:00,46.88,46.91,46.85,46.91,20236.0,42.3144,42.3414,42.2873,42.3414,20236.0
2019-11-12 14:30:00,46.9,46.98,46.88,46.94,19718.0,42.3324,42.4046,42.3144,42.3685,19718.0
2019-11-12 14:35:00,46.94,46.95,46.86,46.88,15790.0,42.3685,42.3775,42.2963,42.3144,15790.0
2019-11-12 14:40:00,46.88,46.88,46.81,46.81,11536.0,42.3144,42.3144,42.2512,42.2512,11536.0
2019-11-12 14:45:00,46.81,46.81,46.74,46.74,13198.0,42.2512,42.2512,42.188,42.188,13198.0
2019-11-12 14:50:00,46.73,46.76,46.64,46.65,20000.0,42.179,42.2061,42.0977,42.1068,20000.0
2019-11-12 14:55:00,46.63,46.68,46.6,46.63,26038.0,42.0887,42.1338,42.0616,42.0887,26038.0
2019-11-12 15:00:00,46.63,46.69,46.63,46.67,15810.0,42.0887,42.1429,42.0887,42.1248,15810.0
2019-11-12 15:05:00,46.66,46.7,46.64,46.69,12680.0,42.1158,42.1519,42.0977,42.1429,12680.0
2019-11-12 15:10:00,46.69,46.7,46.64,46.68,20988.0,42.1429,42.1519,42.0977,42.1338,20988.0
2019-11-12 15:15:00,46.67,46.71,46.64,46.69,13832.0,42.1248,42.1609,42.0977,42.1429,13832.0
2019-11-12 15:20:00,46.68,46.72,46.68,46.7,25162.0,42.1338,42.1699,42.1338,42.1519,25162.0
2019-11-12 15:25:00,46.71,46.77,46.71,46.77,67534.0,42.1609,42.2151,42.1609,42.2151,67534.0
2019-11-12 15:30:00,46.77,46.9,46.76,46.88,53510.0,42.2151,42.3324,42.2061,42.3144,53510.0
2019-11-12 15:35:00,46.89,46.93,46.86,46.88,26806.0,42.3234,42.3595,42.2963,42.3144,26806.0
2019-11-12 15:40:00,46.87,46.91,46.87,46.91,27472.0,42.3053,42.3414,42.3053,42.3414,27472.0
2019-11-12 15:45:00,46.9,46.94,46.82,46.85,144170.0,42.3324,42.3685,42.2602,42.2873,144170.0
2019-11-12 15:50:00,46.88,46.92,46.85,46.85,53730.0,42.3144,42.3505,42.2873,42.2873,53730.0
2019-11-12 15:55:00,46.86,46.86,46.77,46.84,144384.0,42.2963,42.2963,42.2151,42.2783,144384.0
2019-11-13 09:30:00,46.34,46.49,46.25,46.38,88600.0,41.827,41.9623,41.7457,41.8631,88600.0
2019-11-13 09:35:00,46.42,46.49,46.4,46.4,22030.0,41.8992,41.9623,41.8811,41.8811,22030.0
2019-11-13 09:40:00,46.42,46.42,46.31,46.33,34336.0,41.8992,41.8992,41.7999,41.8179,34336.0
2019-11-13 09:45:00,46.34,46.38,46.31,46.34,50454.0,41.827,41.8631,41.7999,41.827,50454.0
2019-11-13 09:50:00,46.31,46.49,46.3,46.49,85970.0,41.7999,41.9623,41.7909,41.9623,85970.0
2019-11-13 09:55:00,46.49,46.69,46.48,46.59,52822.0,41.9623,42.1429,41.9533,42.0526,52822.0
2019-11-13 10:00:00,46.6,46.61,46.47,46.56,38926.0,42.0616,42.0707,41.9443,42.0255,38926.0
2019-11-13 10:05:00,46.55,46.56,46.47,46.48,36106.0,42.0165,42.0255,41.9443,41.9533,36106.0
2019-11-13 10:10:00,46.48,46.63,46.47,46.63,19558.0,41.9533,42.0887,41.9443,42.0887,19558.0
2019-11-13 10:15:00,46.65,46.69,46.6,46.68,46256.0,42.1068,42.1429,42.0616,42.1338,46256.0
2019-11-13 10:20:00,46.66,46.71,46.63,46.69,49846.0,42.1158,42.1609,42.0887,42.1429,49846.0
2019-11-13 10:25:00,46.71,46.71,46.61,46.61,51836.0,42.1609,42.1609,42.0707,42.0707,51836.0
2019-11-13 10:30:00,46.6,46.67,46.58,46.62,35960.0,42.0616,42.1248,42.0436,42.0797,35960.0
2019-11-13 10:35:00,46.6,46.81,46.55,46.77,47296.0,42.0616,42.2512,42.0165,42.2151,47296.0
2019-11-13 10:40:00,46.79,46.81,46.77,46.77,5628.0,42.2331,42.2512,42.2151,42.2151,5628.0
2019-11-13 10:45:00,46.77,46.83,46.77,46.79,7916.0,42.2151,42.2692,42.2151,42.2331,7916.0
2019-11-13 10:50:00,46.82,46.85,46.8,46.82,6160.0,42.2602,42.2873,42.2422,42.2602,6160.0
2019-11-13 10:55:00,46.81,46.88,46.75,46.85,7702.0,42.2512,42.3144,42.197,42.2873,7702.0
2019-11-13 11:00:00,46.85,46.88,46.83,46.84,7082.0,42.2873,42.3144,42.2692,42.2783,7082.0
2019-11-13 11:05:00,46.84,46.93,46.83,46.91,17274.0,42.2783,42.3595,42.2692,42.3414,17274.0
2019-11-13 11:10:00,46.91,46.98,46.88,46.98,34818.0,42.3414,42.4046,42.3144,42.4046,34818.0
2019-11-13 11:15:00,46.97,47.01,46.96,46.99,17678.0,42.3956,42.4317,42.3866,42.4137,17678.0
2019-11-13 11:20:00,46.99,47.02,46.99,47.0,6428.0,42.4137,42.4407,42.4137,42.4227,6428.0
2019-11-13 11:25:00,47.0,47.04,46.99,47.0,23078.0,42.4227,42.4588,42.4137,42.4227,23078.0
2019-11-13 11:30:00,47.0,47.1,46.99,47.1,26772.0,42.4227,42.5129,42.4137,42.5129,26772.0
2019-11-13 11:35:00,47.1,47.13,47.09,47.1,15168.0,42.5129,42.54,42.5039,42.5129,15168.0
2019-11-13 11:40:00,47.1,47.18,47.09,47.17,9720.0,42.5129,42.5851,42.5039,42.5761,9720.0
2019-11-13 11:45:00,47.17,47.21,47.13,47.21,14706.0,42.5761,42.6122,42.54,42.6122,14706.0
2019-11-13 11:50:00,47.21,47.22,47.19,47.21,8886.0,42.6122,42.6213,42.5942,42.6122,8886.0
2019-11-13 11:55:00,47.22,47.22,47.1,47.11,11984.0,42.6213,42.6213,42.5129,42.522,11984.0
2019-11-13 12:00:00,47.1,47.12,47.08,47.09,7202.0,42.5129,42.531,42.4949,42.5039,7202.0
2019-11-13 12:05:00,47.09,47.13,47.07,47.1,6968.0,42.5039,42.54,42.4859,42.5129,6968.0
2019-11-13 12:10:00,47.09,47.13,47.08,47.12,12080.0,42.5039,42.54,42.4949,42.531,12080.0
2019-11-13 12:15:00,47.12,47.16,47.12,47.16,10658.0,42.531,42.5671,42.531,42.5671,10658.0
2019-11-13 12:20:00,47.15,47.15,47.11,47.13,14204.0,42.5581,42.5581,42.522,42.54,14204.0
2019-11-13 12:25:00,47.14,47.15,47.06,47.07,16144.0,42.549,42.5581,42.4768,42.4859,16144.0
2019-11-13 12:30:00,47.06,47.09,47.06,47.09,7492.0,42.4768,42.5039,42.4768,42.5039,7492.0
2019-11-13 12:35:00,47.09,47.18,47.09,47.17,10552.0,42.5039,42.5851,42.5039,42.5761,10552.0
2019-11-13 12:40:00,47.17,47.19,47.14,47.16,9004.0,42.5761,42.5942,42.549,42.5671,9004.0
2019-11-13 12:45:00,47.15,47.17,47.15,47.17,3870.0,42.5581,42.5761,42.5581,42.5761,3870.0
2019-11-13 12:50:00,47.16,47.17,47.14,47.15,9170.0,42.5671,42.5761,42.549,42.5581,9170.0
2019-11-13 12:55:00,47.15,47.16,47.13,47.16,14918.0,42.5581,42.5671,42.54,42.5671,14918.0
2019-11-13 13:00:00,47.16,47.21,47.15,47.2,12762.0,42.5671,42.6122,42.5581,42.6032,12762.0
2019-11-13 13:05:00,47.2,47.24,47.2,47.2,9896.0,42.6032,42.6393,42.6032,42.6032,9896.0
2019-11-13 13:10:00,47.2,47.21,47.19,47.19,7464.0,42.6032,42.6122,42.5942,42.5942,7464.0
2019-11-13 13:15:00,47.18,47.19,47.16,47.19,14378.0,42.5851,42.5942,42.5671,42.5942,14378.0
2019-11-13 13:20:00,47.18,47.2,47.16,47.16,8606.0,42.5851,42.6032,42.5671,42.5671,8606.0
2019-11-13 13:25:00,47.16,47.17,47.15,47.16,3810.0,42.5671,42.5761,42.5581,42.5671,3810.0
2019-11-13 13:30:00,47.16,47.19,47.16,47.19,4002.0,42.5671,42.5942,42.5671,42.5942,4002.0
2019-11-13 13:35:00,47.18,47.18,47.08,47.08,6316.0,42.5851,42.5851,42.4949,42.4949,6316.0
2019-11-13 13:40:00,47.1,47.1,47.06,47.06,2400.0,42.5129,42.5129,42.4768,42.4768,2400.0
2019-11-13 13:45:00,47.07,47.1,47.07,47.1,2000.0,42.4859,42.5129,42.4859,42.5129,2000.0
2019-11-13 13:50:00,47.09,47.1,47.03,47.03,3004.0,42.5039,42.5129,42.4498,42.4498,3004.0
2019-11-13 13:55:00,47.04,47.04,46.74,46.8,19198.0,42.4588,42.4588,42.188,42.2422,19198.0
2019-11-13 14:00:00,46.77,46.8,46.66,46.75,19048.0,42.2151,42.2422,42.1158,42.197,19048.0
2019-11-13 14:05:00,46.77,46.88,46.77,46.88,20082.0,42.2151,42.3144,42.2151,42.3144,20082.0
2019-11-13 14:10:00,46.88,46.88,46.8,46.82,16596.0,42.3144,42.3144,42.2422,42.2602,16596.0
2019-11-13 14:15:00,46.83,46.87,46.79,46.84,10538.0,42.2692,42.3053,42.2331,42.2783,10538.0
2019-11-13 14:20:00,46.85,46.85,46.76,46.77,6896.0,42.2873,42.2873,42.2061,42.2151,6896.0
2019-11-13 14:25:00,46.77,46.79,46.75,46.79,4486.0,42.2151,42.2331,42.197,42.2331,4486.0
2019-11-13 14:30:00,46.8,46.87,46.8,46.87,4492.0,42.2422,42.3053,42.2422,42.3053,4492.0
2019-11-13 14:35:00,46.88,46.89,46.86,46.87,13376.0,42.3144,42.3234,42.2963,42.3053,13376.0
2019-11-13 14:40:00,46.87,46.95,46.86,46.94,11960.0,42.3053,42.3775,42.2963,42.3685,11960.0
2019-11-13 14:45:00,46.93,46.94,46.9,46.92,7704.0,42.3595,42.3685,42.3324,42.3505,7704.0
2019-11-13 14:50:00,46.93,46.97,46.93,46.97,2800.0,42.3595,42.3956,42.3595,42.3956,2800.0
2019-11-13 14:55:00,46.99,47.01,46.97,47.01,6184.0,42.4137,42.4317,42.3956,42.4317,6184.0
2019-11-13 15:00:00,47.01,47.07,47.01,47.06,7264.0,42.4317,42.4859,42.4317,42.4768,7264.0
2019-11-13 15:05:00,47.07,47.09,47.05,47.06,5012.0,42.4859,42.5039,42.4678,42.4768,5012.0
2019-11-13 15:10:00,47.04,47.06,47.02,47.06,5730.0,42.4588,42.4768,42.4407,42.4768,5730.0
2019-11-13 15:15:00,47.05,47.16,47.05,47.15,44016.0,42.4678,42.5671,42.4678,42.5581,44016.0
2019-11-13 15:20:00,47.15,47.16,47.05,47.05,26690.0,42.5581,42.5671,42.4678,42.4678,26690.0
2019-11-13 15:25:00,47.05,47.07,47.03,47.03,7530.0,42.4678,42.4859,42.4498,42.4498,7530.0
2019-11-13 15:30:00,47.04,47.07,46.99,47.02,12088.0,42.4588,42.4859,42.4137,42.4407,12088.0
2019-11-13 15:35:00,47.02,47.04,46.99,47.0,13576.0,42.4407,42.4588,42.4137,42.4227,13576.0
2019-11-13 15:40:00,46.99,47.05,46.99,47.02,13424.0,42.4137,42.4678,42.4137,42.4407,13424.0
2019-11-13 15:45:00,47.03,47.05,47.01,47.03,12062.0,42.4498,42.4678,42.4317,42.4498,12062.0
2019-11-13 15:50:00,47.02,47.07,46.97,47.04,32628.0,42.4407,42.4859,42.3956,42.4588,32628.0
2019-11-13 15:55:00,47.05,47.07,46.99,47.05,106924.0,42.4678,42.4859,42.4137,42.4678,106924.0
2019-11-14 09:30:00,46.77,46.91,46.51,46.81,39256.0,42.2151,42.3414,41.9804,42.2512,39256.0
2019-11-14 09:35:00,46.79,46.9,46.79,46.86,12356.0,42.2331,42.3324,42.2331,42.2963,12356.0
2019-11-14 09:40:00,46.85,46.85,46.67,46.69,8706.0,42.2873,42.2873,42.1248,42.1429,8706.0
2019-11-14 09:45:00,46.63,46.7,46.62,46.7,11000.0,42.0887,42.1519,42.0797,42.1519,11000.0
2019-11-14 09:50:00,46.67,46.72,46.53,46.6,13034.0,42.1248,42.1699,41.9985,42.0616,13034.0
2019-11-14 09:55:00,46.6,46.65,46.54,46.56,9202.0,42.0616,42.1068,42.0075,42.0255,9202.0
2019-11-14 10:00:00,46.57,46.71,46.56,46.67,27402.0,42.0346,42.1609,42.0255,42.1248,27402.0
2019-11-14 10:05:00,46.68,46.72,46.65,46.67,17376.0,42.1338,42.1699,42.1068,42.1248,17376.0
2019-11-14 10:10:00,46.67,46.74,46.67,46.72,12802.0,42.1248,42.188,42.1248,42.1699,12802.0
2019-11-14 10:15:00,46.71,46.8,46.71,46.77,11656.0,42.1609,42.2422,42.1609,42.2151,11656.0
2019-11-14 10:20:00,46.78,46.81,46.7,46.73,63584.0,42.2241,42.2512,42.1519,42.179,63584.0
2019-11-14 10:25:00,46.72,46.74,46.66,46.66,23330.0,42.1699,42.188,42.1158,42.1158,23330.0
2019-11-14 10:30:00,46.68,46.68,46.55,46.55,6742.0,42.1338,42.1338,42.0165,42.0165,6742.0
2019-11-14 10:35:00,46.56,46.61,46.55,46.55,26954.0,42.0255,42.0707,42.0165,42.0165,26954.0
2019-11-14 10:40:00,46.55,46.6,46.52,46.6,68224.0,42.0165,42.0616,41.9894,42.0616,68224.0
2019-11-14 10:45:00,46.6,46.6,46.51,46.56,19924.0,42.0616,42.0616,41.9804,42.0255,19924.0
2019-11-14 10:50:00,46.57,46.58,46.49,46.52,58016.0,42.0346,42.0436,41.9623,41.9894,58016.0
2019-11-14 10:55:00,46.52,46.52,46.41,46.43,38078.0,41.9894,41.9894,41.8901,41.9082,38078.0
2019-11-14 11:00:00,46.43,46.47,46.41,46.45,62582.0,41.9082,41.9443,41.8901,41.9262,62582.0
2019-11-14 11:05:00,46.47,46.49,46.43,46.48,60464.0,41.9443,41.9623,41.9082,41.9533,60464.0
2019-11-14 11:10:00,46.47,46.51,46.41,46.51,78794.0,41.9443,41.9804,41.8901,41.9804,78794.0
2019-11-14 11:15:00,46.5,46.53,46.48,46.53,46988.0,41.9714,41.9985,41.9533,41.9985,46988.0
2019-11-14 11:20:00,46.56,46.64,46.56,46.61,92034.0,42.0255,42.0977,42.0255,42.0707,92034.0
2019-11-14 11:25:00,46.62,46.63,46.6,46.6,8684.0,42.0797,42.0887,42.0616,42.0616,8684.0
2019-11-14 11:30:00,46.6,46.66,46.56,46.61,34416.0,42.0616,42.1158,42.0255,42.0707,34416.0
2019-11-14 11:35:00,46.6,46.67,46.59,46.64,16304.0,42.0616,42.1248,42.0526,42.0977,16304.0
2019-11-14 11:40:00,46.63,46.66,46.53,46.54,23116.0,42.0887,42.1158,41.9985,42.0075,23116.0
2019-11-14 11:45:00,46.54,46.58,46.47,46.52,38380.0,42.0075,42.0436,41.9443,41.9894,38380.0
2019-11-14 11:50:00,46.52,46.55,46.49,46.55,21736.0,41.9894,42.0165,41.9623,42.0165,21736.0
2019-11-14 11:55:00,46.55,46.57,46.49,46.49,4484.0,42.0165,42.0346,41.9623,41.9623,4484.0
2019-11-14 12:00:00,46.5,46.57,46.5,46.57,21152.0,41.9714,42.0346,41.9714,42.0346,21152.0
2019-11-14 12:05:00,46.56,46.57,46.51,46.54,7326.0,42.0255,42.0346,41.9804,42.0075,7326.0
2019-11-14 12:10:00,46.54,46.54,46.51,46.51,8466.0,42.0075,42.0075,41.9804,41.9804,8466.0
2019-11-14 12:15:00,46.5,46.57,46.5,46.57,8460.0,41.9714,42.0346,41.9714,42.0346,8460.0
2019-11-14 12:20:00,46.56,46.6,46.56,46.57,8714.0,42.0255,42.0616,42.0255,42.0346,8714.0
2019-11-14 12:25:00,46.58,46.63,46.57,46.63,5000.0,42.0436,42.0887,42.0346,42.0887,5000.0
2019-11-14 12:30:00,46.64,46.67,46.63,46.66,6600.0,42.0977,42.1248,42.0887,42.1158,6600.0
2019-11-14 12:35:00,46.65,46.71,46.63,46.67,6522.0,42.1068,42.1609,42.0887,42.1248,6522.0
2019-11-14 12:40:00,46.69,46.73,46.68,46.7,13040.0,42.1429,42.179,42.1338,42.1519,13040.0
2019-11-14 12:45:00,46.7,46.74,46.7,46.74,11396.0,42.1519,42.188,42.1519,42.188,11396.0
2019-11-14 12:50:00,46.73,46.75,46.7,46.75,23876.0,42.179,42.197,42.1519,42.197,23876.0
2019-11-14 12:55:00,46.75,46.83,46.73,46.81,17100.0,42.197,42.2692,42.179,42.2512,17100.0
2019-11-14 13:00:00,46.82,46.85,46.76,46.85,40200.0,42.2602,42.2873,42.2061,42.2873,40200.0
2019-11-14 13:05:00,46.85,46.89,46.83,46.83,16842.0,42.2873,42.3234,42.2692,42.2692,16842.0
2019-11-14 13:10:00,46.84,46.84,46.77,46.78,11538.0,42.2783,42.2783,42.2151,42.2241,11538.0
2019-11-14 13:15:00,46.77,46.77,46.72,46.77,10200.0,42.2151,42.2151,42.1699,42.2151,10200.0
2019-11-14 13:20:00,46.77,46.77,46.73,46.75,10600.0,42.2151,42.2151,42.179,42.197,10600.0
2019-11-14 13:25:00,46.76,46.76,46.7,46.7,80682.0,42.2061,42.2061,42.1519,42.1519,80682.0
2019-11-14 13:30:00,46.7,46.8,46.7,46.79,15698.0,42.1519,42.2422,42.1519,42.2331,15698.0
2019-11-14 13:35:00,46.77,46.77,46.74,46.77,9550.0,42.2151,42.2151,42.188,42.2151,9550.0
2019-11-14 13:40:00,46.77,46.77,46.76,46.76,2330.0,42.2151,42.2151,42.2061,42.2061,2330.0
2019-11-14 13:45:00,46.75,46.79,46.74,46.76,10400.0,42.197,42.2331,42.188,42.2061,10400.0
2019-11-14 13:50:00,46.74,46.76,46.73,46.73,9120.0,42.188,42.2061,42.179,42.179,9120.0
2019-11-14 13:55:00,46.74,46.74,46.59,46.69,36048.0,42.188,42.188,42.0526,42.1429,36048.0
2019-11-14 14:00:00,46.69,46.76,46.68,46.73,6482.0,42.1429,42.2061,42.1338,42.179,6482.0
2019-11-14 14:05:00,46.74,46.77,46.73,46.74,6710.0,42.188,42.2151,42.179,42.188,6710.0
2019-11-14 14:10:00,46.74,46.75,46.72,46.74,8354.0,42.188,42.197,42.1699,42.188,8354.0
2019-11-14 14:15:00,46.74,46.83,46.74,46.78,4658.0,42.188,42.2692,42.188,42.2241,4658.0
2019-11-14 14:20:00,46.8,46.8,46.76,46.77,6300.0,42.2422,42.2422,42.2061,42.2151,6300.0
2019-11-14 14:25:00,46.76,46.78,46.74,46.78,3000.0,42.2061,42.2241,42.188,42.2241,3000.0
2019-11-14 14:30:00,46.77,46.79,46.77,46.79,5804.0,42.2151,42.2331,42.2151,42.2331,5804.0
2019-11-14 14:35:00,46.77,46.77,46.73,46.74,5222.0,42.2151,42.2151,42.179,42.188,5222.0
2019-11-14 14:40:00,46.74,46.77,46.73,46.76,7408.0,42.188,42.2151,42.179,42.2061,7408.0
2019-11-14 14:45:00,46.74,46.75,46.73,46.74,6000.0,42.188,42.197,42.179,42.188,6000.0
2019-11-14 14:50:00,46.76,46.76,46.73,46.73,4200.0,42.2061,42.2061,42.179,42.179,4200.0
2019-11-14 14:55:00,46.74,46.76,46.73,46.76,7600.0,42.188,42.2061,42.179,42.2061,7600.0
2019-11-14 15:00:00,46.76,46.76,46.74,46.75,6208.0,42.2061,42.2061,42.188,42.197,6208.0
2019-11-14 15:05:00,46.77,46.8,46.76,46.79,10420.0,42.2151,42.2422,42.2061,42.2331,10420.0
2019-11-14 15:10:00,46.78,46.79,46.73,46.74,12338.0,42.2241,42.2331,42.179,42.188,12338.0
2019-11-14 15:15:00,46.74,46.76,46.74,46.75,10972.0,42.188,42.2061,42.188,42.197,10972.0
2019-11-14 15:20:00,46.75,46.8,46.74,46.77,18468.0,42.197,42.2422,42.188,42.2151,18468.0
2019-11-14 15:25:00,46.78,46.81,46.76,46.77,10636.0,42.2241,42.2512,42.2061,42.2151,10636.0
2019-11-14 15:30:00,46.78,46.81,46.77,46.81,16864.0,42.2241,42.2512,42.2151,42.2512,16864.0
2019-11-14 15:35:00,46.81,46.82,46.79,46.79,13772.0,42.2512,42.2602,42.2331,42.2331,13772.0
2019-11-14 15:40:00,46.78,46.83,46.78,46.82,11154.0,42.2241,42.2692,42.2241,42.2602,11154.0
2019-11-14 15:45:00,46.81,46.85,46.79,46.84,31562.0,42.2512,42.2873,42.2331,42.2783,31562.0
2019-11-14 15:50:00,46.85,46.89,46.84,46.84,29346.0,42.2873,42.3234,42.2783,42.2783,29346.0
2019-11-14 15:55:00,46.84,46.87,46.77,46.83,72316.0,42.2783,42.3053,42.2151,42.2692,72316.0
2019-11-15 09:30:00,47.5,47.54,47.15,47.35,199050.0,42.874,42.9101,42.5581,42.7386,199050.0
2019-11-15 09:35:00,47.43,47.56,47.35,47.56,27028.0,42.8108,42.9281,42.7386,42.9281,27028.0
2019-11-15 09:40:00,47.57,47.58,47.48,47.49,31230.0,42.9372,42.9462,42.8559,42.865,31230.0
2019-11-15 09:45:00,47.49,47.54,47.45,47.49,15192.0,42.865,42.9101,42.8289,42.865,15192.0
2019-11-15 09:50:00,47.52,47.52,47.41,47.42,21268.0,42.892,42.892,42.7927,42.8018,21268.0
2019-11-15 09:55:00,47.45,47.45,47.36,47.38,61498.0,42.8289,42.8289,42.7476,42.7657,61498.0
2019-11-15 10:00:00,47.4,47.4,47.24,47.25,41796.0,42.7837,42.7837,42.6393,42.6483,41796.0
2019-11-15 10:05:00,47.27,47.33,47.24,47.26,41704.0,42.6664,42.7205,42.6393,42.6574,41704.0
2019-11-15 10:10:00,47.27,47.52,47.27,47.49,213682.0,42.6664,42.892,42.6664,42.865,213682.0
2019-11-15 10:15:00,47.5,47.51,47.35,47.38,36154.0,42.874,42.883,42.7386,42.7657,36154.0
2019-11-15 10:20:00,47.39,47.43,47.3,47.33,121082.0,42.7747,42.8108,42.6935,42.7205,121082.0
2019-11-15 10:25:00,47.31,47.32,47.23,47.23,16236.0,42.7025,42.7115,42.6303,42.6303,16236.0
2019-11-15 10:30:00,47.22,47.22,47.08,47.08,14292.0,42.6213,42.6213,42.4949,42.4949,14292.0
2019-11-15 10:35:00,47.09,47.15,47.06,47.13,10614.0,42.5039,42.5581,42.4768,42.54,10614.0
2019-11-15 10:40:00,47.15,47.27,47.15,47.17,69082.0,42.5581,42.6664,42.5581,42.5761,69082.0
2019-11-15 10:45:00,47.17,47.2,47.13,47.15,21352.0,42.5761,42.6032,42.54,42.5581,21352.0
2019-11-15 10:50:00,47.15,47.19,47.09,47.15,52480.0,42.5581,42.5942,42.5039,42.5581,52480.0
2019-11-15 10:55:00,47.17,47.23,47.11,47.14,96402.0,42.5761,42.6303,42.522,42.549,96402.0
2019-11-15 11:00:00,47.13,47.31,47.13,47.31,45748.0,42.54,42.7025,42.54,42.7025,45748.0
2019-11-15 11:05:00,47.29,47.35,47.26,47.27,56146.0,42.6844,42.7386,42.6574,42.6664,56146.0
2019-11-15 11:10:00,47.27,47.35,47.26,47.28,72004.0,42.6664,42.7386,42.6574,42.6754,72004.0
2019-11-15 11:15:00,47.27,47.28,47.21,47.23,26964.0,42.6664,42.6754,42.6122,42.6303,26964.0
2019-11-15 11:20:00,47.23,47.41,47.23,47.38,147318.0,42.6303,42.7927,42.6303,42.7657,147318.0
2019-11-15 11:25:00,47.38,47.48,47.28,47.43,82460.0,42.7657,42.8559,42.6754,42.8108,82460.0
2019-11-15 11:30:00,47.43,47.48,47.4,47.47,16468.0,42.8108,42.8559,42.7837,42.8469,16468.0
2019-11-15 11:35:00,47.47,47.53,47.46,47.52,32812.0,42.8469,42.9011,42.8379,42.892,32812.0
2019-11-15 11:40:00,47.52,47.55,47.39,47.39,54628.0,42.892,42.9191,42.7747,42.7747,54628.0
2019-11-15 11:45:00,47.38,47.47,47.38,47.45,6466.0,42.7657,42.8469,42.7657,42.8289,6466.0
2019-11-15 11:50:00,47.45,47.46,47.4,47.41,9890.0,42.8289,42.8379,42.7837,42.7927,9890.0
2019-11-15 11:55:00,47.4,47.51,47.38,47.51,30582.0,42.7837,42.883,42.7657,42.883,30582.0
2019-11-15 12:00:00,47.5,47.58,47.49,47.57,58346.0,42.874,42.9462,42.865,42.9372,58346.0
2019-11-15 12:05:00,47.57,47.63,47.57,47.62,21694.0,42.9372,42.9913,42.9372,42.9823,21694.0
2019-11-15 12:10:00,47.6,47.6,47.48,47.48,16072.0,42.9642,42.9642,42.8559,42.8559,16072.0
2019-11-15 12:15:00,47.49,47.54,47.48,47.54,14304.0,42.865,42.9101,42.8559,42.9101,14304.0
2019-11-15 12:20:00,47.54,47.57,47.54,47.55,7606.0,42.9101,42.9372,42.9101,42.9191,7606.0
2019-11-15 12:25:00,47.54,47.56,47.49,47.5,11200.0,42.9101,42.9281,42.865,42.874,11200.0
2019-11-15 12:30:00,47.51,47.56,47.49,47.54,13456.0,42.883,42.9281,42.865,42.9101,13456.0
2019-11-15 12:35:00,47.55,47.57,47.52,47.56,8046.0,42.9191,42.9372,42.892,42.9281,8046.0
2019-11-15 12:40:00,47.55,47.57,47.54,47.56,8358.0,42.9191,42.9372,42.9101,42.9281,8358.0
2019-11-15 12:45:00,47.58,47.58,47.55,47.57,10030.0,42.9462,42.9462,42.9191,42.9372,10030.0
2019-11-15 12:50:00,47.6,47.6,47.58,47.58,9932.0,42.9642,42.9642,42.9462,42.9462,9932.0
2019-11-15 12:55:00,47.59,47.62,47.58,47.59,5400.0,42.9552,42.9823,42.9462,42.9552,5400.0
2019-11-15 13:00:00,47.59,47.63,47.57,47.6,13240.0,42.9552,42.9913,42.9372,42.9642,13240.0
2019-11-15 13:05:00,47.6,47.65,47.59,47.63,8762.0,42.9642,43.0094,42.9552,42.9913,8762.0
2019-11-15 13:10:00,47.64,47.68,47.63,47.64,11294.0,43.0003,43.0365,42.9913,43.0003,11294.0
2019-11-15 13:15:00,47.66,47.67,47.63,47.66,8510.0,43.0184,43.0274,42.9913,43.0184,8510.0
2019-11-15 13:20:00,47.65,47.66,47.59,47.6,8628.0,43.0094,43.0184,42.9552,42.9642,8628.0
2019-11-15 13:25:00,47.6,47.63,47.59,47.62,7148.0,42.9642,42.9913,42.9552,42.9823,7148.0
2019-11-15 13:30:00,47.62,47.63,47.59,47.59,5200.0,42.9823,42.9913,42.9552,42.9552,5200.0
2019-11-15 13:35:00,47.59,47.62,47.58,47.6,5362.0,42.9552,42.9823,42.9462,42.9642,5362.0
2019-11-15 13:40:00,47.6,47.62,47.6,47.6,6512.0,42.9642,42.9823,42.9642,42.9642,6512.0
2019-11-15 13:45:00,47.59,47.59,47.56,47.58,4200.0,42.9552,42.9552,42.9281,42.9462,4200.0
2019-11-15 13:50:00,47.59,47.6,47.58,47.6,6200.0,42.9552,42.9642,42.9462,42.9642,6200.0
2019-11-15 13:55:00,47.59,47.6,47.55,47.56,5784.0,42.9552,42.9642,42.9191,42.9281,5784.0
2019-11-15 14:00:00,47.55,47.56,47.54,47.56,5392.0,42.9191,42.9281,42.9101,42.9281,5392.0
2019-11-15 14:05:00,47.56,47.58,47.55,47.57,7526.0,42.9281,42.9462,42.9191,42.9372,7526.0
2019-11-15 14:10:00,47.57,47.58,47.54,47.55,9694.0,42.9372,42.9462,42.9101,42.9191,9694.0
2019-11-15 14:15:00,47.54,47.58,47.53,47.53,10030.0,42.9101,42.9462,42.9011,42.9011,10030.0
2019-11-15 14:20:00,47.52,47.53,47.49,47.52,6814.0,42.892,42.9011,42.865,42.892,6814.0
2019-11-15 14:25:00,47.52,47.52,47.48,47.49,10684.0,42.892,42.892,42.8559,42.865,10684.0
2019-11-15 14:30:00,47.49,47.49,47.45,47.46,12232.0,42.865,42.865,42.8289,42.8379,12232.0
2019-11-15 14:35:00,47.46,47.49,47.43,47.44,20916.0,42.8379,42.865,42.8108,42.8198,20916.0
2019-11-15 14:40:00,47.44,47.44,47.37,47.4,25600.0,42.8198,42.8198,42.7566,42.7837,25600.0
2019-11-15 14:45:00,47.4,47.41,47.38,47.39,8750.0,42.7837,42.7927,42.7657,42.7747,8750.0
2019-11-15 14:50:00,47.4,47.41,47.38,47.38,16490.0,42.7837,42.7927,42.7657,42.7657,16490.0
2019-11-15 14:55:00,47.38,47.38,47.34,47.35,13000.0,42.7657,42.7657,42.7296,42.7386,13000.0
2019-11-15 15:00:00,47.35,47.35,47.32,47.33,10026.0,42.7386,42.7386,42.7115,42.7205,10026.0
2019-11-15 15:05:00,47.34,47.35,47.29,47.3,13304.0,42.7296,42.7386,42.6844,42.6935,13304.0
2019-11-15 15:10:00,47.29,47.31,47.26,47.26,10404.0,42.6844,42.7025,42.6574,42.6574,10404.0
2019-11-15 15:15:00,47.26,47.3,47.24,47.3,22066.0,42.6574,42.6935,42.6393,42.6935,22066.0
2019-11-15 15:20:00,47.29,47.29,47.22,47.23,15244.0,42.6844,42.6844,42.6213,42.6303,15244.0
2019-11-15 15:25:00,47.23,47.27,47.23,47.24,13466.0,42.6303,42.6664,42.6303,42.6393,13466.0
2019-11-15 15:30:00,47.24,47.27,47.23,47.24,20444.0,42.6393,42.6664,42.6303,42.6393,20444.0
2019-11-15 15:35:00,47.24,47.29,47.24,47.28,13400.0,42.6393,42.6844,42.6393,42.6754,13400.0
2019-11-15 15:40:00,47.27,47.34,47.27,47.34,23944.0,42.6664,42.7296,42.6664,42.7296,23944.0
2019-11-15 15:45:00,47.34,47.34,47.29,47.29,45660.0,42.7296,42.7296,42.6844,42.6844,45660.0
2019-11-15 15:50:00,47.29,47.32,47.27,47.31,80760.0,42.6844,42.7115,42.6664,42.7025,80760.0
2019-11-15 15:55:00,47.33,47.34,47.23,47.3,224882.0,42.7205,42.7296,42.6303,42.6935,224882.0
2019-11-18 09:30:00,47.03,47.24,46.84,46.85,84044.0,42.4498,42.6393,42.2783,42.2873,84044.0
2019-11-18 09:35:00,46.91,46.91,46.77,46.78,8496.0,42.3414,42.3414,42.2151,42.2241,8496.0
2019-11-18 09:40:00,46.76,46.8,46.67,46.71,9462.0,42.2061,42.2422,42.1248,42.1609,9462.0
2019-11-18 09:45:00,46.76,46.76,46.65,46.73,16778.0,42.2061,42.2061,42.1068,42.179,16778.0
2019-11-18 09:50:00,46.75,46.75,46.6,46.63,27436.0,42.197,42.197,42.0616,42.0887,27436.0
2019-11-18 09:55:00,46.63,46.75,46.62,46.72,57114.0,42.0887,42.197,42.0797,42.1699,57114.0
2019-11-18 10:00:00,46.7,46.71,46.56,46.62,55780.0,42.1519,42.1609,42.0255,42.0797,55780.0
2019-11-18 10:05:00,46.6,46.68,46.6,46.63,13054.0,42.0616,42.1338,42.0616,42.0887,13054.0
2019-11-18 10:10:00,46.62,46.67,46.55,46.56,9858.0,42.0797,42.1248,42.0165,42.0255,9858.0
2019-11-18 10:15:00,46.55,46.56,46.43,46.44,38644.0,42.0165,42.0255,41.9082,41.9172,38644.0
2019-11-18 10:20:00,46.44,46.48,46.35,46.46,32460.0,41.9172,41.9533,41.836,41.9353,32460.0
2019-11-18 10:25:00,46.45,46.48,46.37,46.4,29474.0,41.9262,41.9533,41.854,41.8811,29474.0
2019-11-18 10:30:00,46.43,46.59,46.4,46.59,20400.0,41.9082,42.0526,41.8811,42.0526,20400.0
2019-11-18 10:35:00,46.58,46.7,46.55,46.69,43016.0,42.0436,42.1519,42.0165,42.1429,43016.0
2019-11-18 10:40:00,46.68,46.69,46.61,46.61,18400.0,42.1338,42.1429,42.0707,42.0707,18400.0
2019-11-18 10:45:00,46.6,46.65,46.6,46.61,20006.0,42.0616,42.1068,42.0616,42.0707,20006.0
2019-11-18 10:50:00,46.63,46.66,46.56,46.58,17986.0,42.0887,42.1158,42.0255,42.0436,17986.0
2019-11-18 10:55:00,46.59,46.68,46.56,46.65,14788.0,42.0526,42.1338,42.0255,42.1068,14788.0
2019-11-18 11:00:00,46.66,46.69,46.66,46.67,12708.0,42.1158,42.1429,42.1158,42.1248,12708.0
2019-11-18 11:05:00,46.68,46.71,46.65,46.7,41382.0,42.1338,42.1609,42.1068,42.1519,41382.0
2019-11-18 11:10:00,46.72,46.83,46.63,46.63,54478.0,42.1699,42.2692,42.0887,42.0887,54478.0
2019-11-18 11:15:00,46.64,46.67,46.63,46.66,9200.0,42.0977,42.1248,42.0887,42.1158,9200.0
2019-11-18 11:20:00,46.67,46.67,46.6,46.65,12570.0,42.1248,42.1248,42.0616,42.1068,12570.0
2019-11-18 11:25:00,46.63,46.66,46.58,46.59,12324.0,42.0887,42.1158,42.0436,42.0526,12324.0
2019-11-18 11:30:00,46.58,46.63,46.57,46.63,15148.0,42.0436,42.0887,42.0346,42.0887,15148.0
2019-11-18 11:35:00,46.63,46.66,46.59,46.6,21424.0,42.0887,42.1158,42.0526,42.0616,21424.0
2019-11-18 11:40:00,46.59,46.6,46.57,46.57,8200.0,42.0526,42.0616,42.0346,42.0346,8200.0
2019-11-18 11:45:00,46.59,46.67,46.55,46.66,32462.0,42.0526,42.1248,42.0165,42.1158,32462.0
2019-11-18 11:50:00,46.65,46.69,46.63,46.65,8948.0,42.1068,42.1429,42.0887,42.1068,8948.0
2019-11-18 11:55:00,46.63,46.68,46.63,46.68,6600.0,42.0887,42.1338,42.0887,42.1338,6600.0
2019-11-18 12:00:00,46.68,46.7,46.63,46.63,6002.0,42.1338,42.1519,42.0887,42.0887,6002.0
2019-11-18 12:05:00,46.63,46.63,46.57,46.61,18902.0,42.0887,42.0887,42.0346,42.0707,18902.0
2019-11-18 12:10:00,46.64,46.65,46.6,46.62,9406.0,42.0977,42.1068,42.0616,42.0797,9406.0
2019-11-18 12:15:00,46.62,46.62,46.59,46.59,5126.0,42.0797,42.0797,42.0526,42.0526,5126.0
2019-11-18 12:20:00,46.6,46.63,46.58,46.62,14504.0,42.0616,42.0887,42.0436,42.0797,14504.0
2019-11-18 12:25:00,46.61,46.62,46.57,46.59,15226.0,42.0707,42.0797,42.0346,42.0526,15226.0
2019-11-18 12:30:00,46.59,46.63,46.57,46.58,41580.0,42.0526,42.0887,42.0346,42.0436,41580.0
2019-11-18 12:35:00,46.59,46.6,46.5,46.52,20718.0,42.0526,42.0616,41.9714,41.9894,20718.0
2019-11-18 12:40:00,46.52,46.53,46.5,46.51,15268.0,41.9894,41.9985,41.9714,41.9804,15268.0
2019-11-18 12:45:00,46.51,46.51,46.47,46.49,17056.0,41.9804,41.9804,41.9443,41.9623,17056.0
2019-11-18 12:50:00,46.48,46.49,46.42,46.42,37014.0,41.9533,41.9623,41.8992,41.8992,37014.0
2019-11-18 12:55:00,46.42,46.45,46.42,46.45,5528.0,41.8992,41.9262,41.8992,41.9262,5528.0
2019-11-18 13:00:00,46.45,46.45,46.42,46.44,5498.0,41.9262,41.9262,41.8992,41.9172,5498.0
2019-11-18 13:05:00,46.43,46.44,46.42,46.44,5400.0,41.9082,41.9172,41.8992,41.9172,5400.0
2019-11-18 13:10:00,46.44,46.49,46.44,46.47,21722.0,41.9172,41.9623,41.9172,41.9443,21722.0
2019-11-18 13:15:00,46.47,46.49,46.45,46.48,8668.0,41.9443,41.9623,41.9262,41.9533,8668.0
2019-11-18 13:20:00,46.49,46.57,46.48,46.52,45410.0,41.9623,42.0346,41.9533,41.9894,45410.0
2019-11-18 13:25:00,46.52,46.54,46.51,46.52,36788.0,41.9894,42.0075,41.9804,41.9894,36788.0
2019-11-18 13:30:00,46.53,46.54,46.5,46.51,9658.0,41.9985,42.0075,41.9714,41.9804,9658.0
2019-11-18 13:35:00,46.51,46.51,46.46,46.46,8688.0,41.9804,41.9804,41.9353,41.9353,8688.0
2019-11-18 13:40:00,46.46,46.49,46.46,46.47,8000.0,41.9353,41.9623,41.9353,41.9443,8000.0
2019-11-18 13:45:00,46.47,46.48,46.45,46.45,10692.0,41.9443,41.9533,41.9262,41.9262,10692.0
2019-11-18 13:50:00,46.46,46.46,46.41,46.44,24430.0,41.9353,41.9353,41.8901,41.9172,24430.0
2019-11-18 13:55:00,46.45,46.45,46.42,46.42,22426.0,41.9262,41.9262,41.8992,41.8992,22426.0
2019-11-18 14:00:00,46.41,46.42,46.4,46.41,8700.0,41.8901,41.8992,41.8811,41.8901,8700.0
2019-11-18 14:05:00,46.42,46.47,46.41,46.47,13414.0,41.8992,41.9443,41.8901,41.9443,13414.0
2019-11-18 14:10:00,46.48,46.51,46.46,46.49,6020.0,41.9533,41.9804,41.9353,41.9623,6020.0
2019-11-18 14:15:00,46.47,46.47,46.41,46.44,4156.0,41.9443,41.9443,41.8901,41.9172,4156.0
2019-11-18 14:20:00,46.44,46.46,46.42,46.44,10402.0,41.9172,41.9353,41.8992,41.9172,10402.0
2019-11-18 14:25:00,46.43,46.43,46.4,46.4,14300.0,41.9082,41.9082,41.8811,41.8811,14300.0
2019-11-18 14:30:00,46.41,46.42,46.36,46.37,49214.0,41.8901,41.8992,41.845,41.854,49214.0
2019-11-18 14:35:00,46.36,46.39,46.36,46.38,8736.0,41.845,41.8721,41.845,41.8631,8736.0
2019-11-18 14:40:00,46.37,46.38,46.35,46.37,18024.0,41.854,41.8631,41.836,41.854,18024.0
2019-11-18 14:45:00,46.37,46.37,46.35,46.37,12356.0,41.854,41.854,41.836,41.854,12356.0
2019-11-18 14:50:00,46.37,46.37,46.32,46.35,41286.0,41.854,41.854,41.8089,41.836,41286.0
2019-11-18 14:55:00,46.34,46.34,46.3,46.32,9906.0,41.827,41.827,41.7909,41.8089,9906.0
2019-11-18 15:00:00,46.32,46.33,46.31,46.33,10488.0,41.8089,41.8179,41.7999,41.8179,10488.0
2019-11-18 15:05:00,46.33,46.35,46.32,46.33,35018.0,41.8179,41.836,41.8089,41.8179,35018.0
2019-11-18 15:10:00,46.33,46.33,46.3,46.31,29622.0,41.8179,41.8179,41.7909,41.7999,29622.0
2019-11-18 15:15:00,46.3,46.31,46.24,46.25,86458.0,41.7909,41.7999,41.7367,41.7457,86458.0
2019-11-18 15:20:00,46.26,46.32,46.24,46.32,13588.0,41.7547,41.8089,41.7367,41.8089,13588.0
2019-11-18 15:25:00,46.31,46.32,46.29,46.31,12996.0,41.7999,41.8089,41.7818,41.7999,12996.0
2019-11-18 15:30:00,46.3,46.32,46.29,46.29,51244.0,41.7909,41.8089,41.7818,41.7818,51244.0
2019-11-18 15:35:00,46.29,46.29,46.24,46.26,36272.0,41.7818,41.7818,41.7367,41.7547,36272.0
2019-11-18 15:40:00,46.27,46.27,46.22,46.25,27824.0,41.7638,41.7638,41.7186,41.7457,27824.0
2019-11-18 15:45:00,46.25,46.26,46.2,46.2,85438.0,41.7457,41.7547,41.7006,41.7006,85438.0
2019-11-18 15:50:00,46.2,46.21,46.16,46.2,82844.0,41.7006,41.7096,41.6645,41.7006,82844.0
2019-11-18 15:55:00,46.2,46.24,46.13,46.22,232410.0,41.7006,41.7367,41.6374,41.7186,232410.0
2019-11-19 09:30:00,46.57,46.74,46.49,46.51,86486.0,42.0346,42.188,41.9623,41.9804,86486.0
2019-11-19 09:35:00,46.51,46.54,46.43,46.47,12852.0,41.9804,42.0075,41.9082,41.9443,12852.0
2019-11-19 09:40:00,46.46,46.46,46.23,46.31,34246.0,41.9353,41.9353,41.7277,41.7999,34246.0
2019-11-19 09:45:00,46.34,46.37,46.22,46.27,78988.0,41.827,41.854,41.7186,41.7638,78988.0
2019-11-19 09:50:00,46.27,46.27,46.13,46.15,10844.0,41.7638,41.7638,41.6374,41.6555,10844.0
2019-11-19 09:55:00,46.16,46.16,45.93,45.98,118420.0,41.6645,41.6645,41.4569,41.502,118420.0
2019-11-19 10:00:00,45.99,46.02,45.77,45.82,87050.0,41.511,41.5381,41.3125,41.3576,87050.0
2019-11-19 10:05:00,45.78,45.94,45.75,45.93,20484.0,41.3215,41.4659,41.2944,41.4569,20484.0
2019-11-19 10:10:00,45.94,46.05,45.94,46.01,16522.0,41.4659,41.5652,41.4659,41.5291,16522.0
2019-11-19 10:15:00,45.99,46.15,45.99,46.13,14460.0,41.511,41.6555,41.511,41.6374,14460.0
2019-11-19 10:20:00,46.14,46.16,45.97,45.98,59106.0,41.6464,41.6645,41.493,41.502,59106.0
2019-11-19 10:25:00,45.98,46.04,45.97,46.02,5090.0,41.502,41.5562,41.493,41.5381,5090.0
2019-11-19 10:30:00,46.02,46.05,45.95,45.99,12120.0,41.5381,41.5652,41.4749,41.511,12120.0
2019-11-19 10:35:00,46.02,46.05,45.97,45.98,13418.0,41.5381,41.5652,41.493,41.502,13418.0
2019-11-19 10:40:00,45.97,45.97,45.9,45.92,12012.0,41.493,41.493,41.4298,41.4479,12012.0
2019-11-19 10:45:00,45.93,46.01,45.91,45.95,11424.0,41.4569,41.5291,41.4388,41.4749,11424.0
2019-11-19 10:50:00,45.95,45.98,45.91,45.97,16214.0,41.4749,41.502,41.4388,41.493,16214.0
2019-11-19 10:55:00,45.97,46.02,45.94,46.01,13066.0,41.493,41.5381,41.4659,41.5291,13066.0
2019-11-19 11:00:00,46.0,46.02,45.96,46.0,8764.0,41.5201,41.5381,41.484,41.5201,8764.0
2019-11-19 11:05:00,45.98,46.09,45.96,46.07,29532.0,41.502,41.6013,41.484,41.5833,29532.0
2019-11-19 11:10:00,46.07,46.1,46.03,46.1,10666.0,41.5833,41.6103,41.5471,41.6103,10666.0
2019-11-19 11:15:00,46.09,46.1,45.95,45.96,61638.0,41.6013,41.6103,41.4749,41.484,61638.0
2019-11-19 11:20:00,45.95,46.02,45.91,45.99,40348.0,41.4749,41.5381,41.4388,41.511,40348.0
2019-11-19 11:25:00,45.99,46.11,45.99,46.11,9706.0,41.511,41.6194,41.511,41.6194,9706.0
2019-11-19 11:30:00,46.12,46.17,46.07,46.16,10544.0,41.6284,41.6735,41.5833,41.6645,10544.0
2019-11-19 11:35:00,46.16,46.24,46.1,46.21,68358.0,41.6645,41.7367,41.6103,41.7096,68358.0
2019-11-19 11:40:00,46.22,46.24,46.16,46.2,34714.0,41.7186,41.7367,41.6645,41.7006,34714.0
2019-11-19 11:45:00,46.19,46.21,46.12,46.18,12200.0,41.6916,41.7096,41.6284,41.6825,12200.0
2019-11-19 11:50:00,46.21,46.28,46.2,46.27,10030.0,41.7096,41.7728,41.7006,41.7638,10030.0
2019-11-19 11:55:00,46.27,46.27,46.23,46.23,13306.0,41.7638,41.7638,41.7277,41.7277,13306.0
2019-11-19 12:00:00,46.26,46.32,46.24,46.31,43976.0,41.7547,41.8089,41.7367,41.7999,43976.0
2019-11-19 12:05:00,46.29,46.3,46.2,46.21,22494.0,41.7818,41.7909,41.7006,41.7096,22494.0
2019-11-19 12:10:00,46.23,46.24,46.19,46.2,6222.0,41.7277,41.7367,41.6916,41.7006,6222.0
2019-11-19 12:15:00,46.21,46.29,46.18,46.27,11230.0,41.7096,41.7818,41.6825,41.7638,11230.0
2019-11-19 12:20:00,46.26,46.27,46.23,46.24,29878.0,41.7547,41.7638,41.7277,41.7367,29878.0
2019-11-19 12:25:00,46.26,46.27,46.24,46.26,6806.0,41.7547,41.7638,41.7367,41.7547,6806.0
2019-11-19 12:30:00,46.27,46.27,46.21,46.21,23250.0,41.7638,41.7638,41.7096,41.7096,23250.0
2019-11-19 12:35:00,46.21,46.21,46.19,46.2,6762.0,41.7096,41.7096,41.6916,41.7006,6762.0
2019-11-19 12:40:00,46.2,46.2,46.15,46.15,11800.0,41.7006,41.7006,41.6555,41.6555,11800.0
2019-11-19 12:45:00,46.17,46.22,46.16,46.16,11400.0,41.6735,41.7186,41.6645,41.6645,11400.0
2019-11-19 12:50:00,46.15,46.18,46.13,46.15,10412.0,41.6555,41.6825,41.6374,41.6555,10412.0
2019-11-19 12:55:00,46.15,46.22,46.15,46.2,7428.0,41.6555,41.7186,41.6555,41.7006,7428.0
2019-11-19 13:00:00,46.21,46.23,46.16,46.22,39960.0,41.7096,41.7277,41.6645,41.7186,39960.0
2019-11-19 13:05:00,46.22,46.26,46.22,46.26,11738.0,41.7186,41.7547,41.7186,41.7547,11738.0
2019-11-19 13:10:00,46.25,46.28,46.23,46.27,14256.0,41.7457,41.7728,41.7277,41.7638,14256.0
2019-11-19 13:15:00,46.27,46.29,46.25,46.29,10456.0,41.7638,41.7818,41.7457,41.7818,10456.0
2019-11-19 13:20:00,46.3,46.31,46.27,46.28,3732.0,41.7909,41.7999,41.7638,41.7728,3732.0
2019-11-19 13:25:00,46.29,46.3,46.25,46.25,13874.0,41.7818,41.7909,41.7457,41.7457,13874.0
2019-11-19 13:30:00,46.25,46.27,46.24,46.27,11600.0,41.7457,41.7638,41.7367,41.7638,11600.0
2019-11-19 13:35:00,46.28,46.3,46.27,46.3,10034.0,41.7728,41.7909,41.7638,41.7909,10034.0
2019-11-19 13:40:00,46.3,46.33,46.28,46.33,28440.0,41.7909,41.8179,41.7728,41.8179,28440.0
2019-11-19 13:45:00,46.32,46.38,46.32,46.37,83418.0,41.8089,41.8631,41.8089,41.854,83418.0
2019-11-19 13:50:00,46.38,46.38,46.32,46.35,19400.0,41.8631,41.8631,41.8089,41.836,19400.0
2019-11-19 13:55:00,46.35,46.38,46.33,46.33,15584.0,41.836,41.8631,41.8179,41.8179,15584.0
2019-11-19 14:00:00,46.33,46.4,46.32,46.4,12690.0,41.8179,41.8811,41.8089,41.8811,12690.0
2019-11-19 14:05:00,46.4,46.48,46.39,46.44,18274.0,41.8811,41.9533,41.8721,41.9172,18274.0
2019-11-19 14:10:00,46.45,46.54,46.44,46.54,55030.0,41.9262,42.0075,41.9172,42.0075,55030.0
2019-11-19 14:15:00,46.54,46.62,46.53,46.62,26636.0,42.0075,42.0797,41.9985,42.0797,26636.0
2019-11-19 14:20:00,46.62,46.65,46.57,46.63,20028.0,42.0797,42.1068,42.0346,42.0887,20028.0
2019-11-19 14:25:00,46.62,46.66,46.6,46.63,94894.0,42.0797,42.1158,42.0616,42.0887,94894.0
2019-11-19 14:30:00,46.63,46.64,46.58,46.6,15370.0,42.0887,42.0977,42.0436,42.0616,15370.0
2019-11-19 14:35:00,46.6,46.62,46.54,46.58,12062.0,42.0616,42.0797,42.0075,42.0436,12062.0
2019-11-19 14:40:00,46.58,46.58,46.53,46.53,13800.0,42.0436,42.0436,41.9985,41.9985,13800.0
2019-11-19 14:45:00,46.53,46.55,46.52,46.54,12624.0,41.9985,42.0165,41.9894,42.0075,12624.0
2019-11-19 14:50:00,46.54,46.54,46.5,46.52,13432.0,42.0075,42.0075,41.9714,41.9894,13432.0
2019-11-19 14:55:00,46.53,46.54,46.48,46.52,13684.0,41.9985,42.0075,41.9533,41.9894,13684.0
2019-11-19 15:00:00,46.51,46.52,46.48,46.52,10494.0,41.9804,41.9894,41.9533,41.9894,10494.0
2019-11-19 15:05:00,46.52,46.53,46.51,46.52,18034.0,41.9894,41.9985,41.9804,41.9894,18034.0
2019-11-19 15:10:00,46.52,46.55,46.5,46.54,12776.0,41.9894,42.0165,41.9714,42.0075,12776.0
2019-11-19 15:15:00,46.54,46.55,46.48,46.49,40028.0,42.0075,42.0165,41.9533,41.9623,40028.0
2019-11-19 15:20:00,46.47,46.48,46.34,46.34,154638.0,41.9443,41.9533,41.827,41.827,154638.0
2019-11-19 15:25:00,46.33,46.33,46.24,46.25,26602.0,41.8179,41.8179,41.7367,41.7457,26602.0
2019-11-19 15:30:00,46.26,46.26,46.23,46.24,85760.0,41.7547,41.7547,41.7277,41.7367,85760.0
2019-11-19 15:35:00,46.24,46.34,46.24,46.31,66080.0,41.7367,41.827,41.7367,41.7999,66080.0
2019-11-19 15:40:00,46.31,46.31,46.27,46.27,56110.0,41.7999,41.7999,41.7638,41.7638,56110.0
2019-11-19 15:45:00,46.27,46.28,46.24,46.27,76640.0,41.7638,41.7728,41.7367,41.7638,76640.0
2019-11-19 15:50:00,46.26,46.3,46.17,46.27,127332.0,41.7547,41.7909,41.6735,41.7638,127332.0
2019-11-19 15:55:00,46.27,46.38,46.2,46.33,492634.0,41.7638,41.8631,41.7006,41.8179,492634.0
2019-11-20 09:30:00,45.87,46.05,45.74,45.87,59998.0,41.5692,41.7323,41.4514,41.5692,59998.0
2019-11-20 09:35:00,45.85,46.01,45.81,45.83,157516.0,41.5511,41.6961,41.5148,41.533,157516.0
2019-11-20 09:40:00,45.8,45.92,45.74,45.77,25336.0,41.5058,41.6145,41.4514,41.4786,25336.0
2019-11-20 09:45:00,45.78,45.92,45.77,45.92,32246.0,41.4876,41.6145,41.4786,41.6145,32246.0
2019-11-20 09:50:00,45.92,46.0,45.91,46.0,12194.0,41.6145,41.687,41.6055,41.687,12194.0
2019-11-20 09:55:00,46.01,46.09,45.98,46.02,38804.0,41.6961,41.7686,41.6689,41.7051,38804.0
2019-11-20 10:00:00,45.99,45.99,45.92,45.93,13246.0,41.678,41.678,41.6145,41.6236,13246.0
2019-11-20 10:05:00,45.94,46.05,45.9,46.03,35632.0,41.6326,41.7323,41.5964,41.7142,35632.0
2019-11-20 10:10:00,46.03,46.19,46.01,46.16,47326.0,41.7142,41.8592,41.6961,41.832,47326.0
2019-11-20 10:15:00,46.18,46.18,46.1,46.16,15678.0,41.8501,41.8501,41.7776,41.832,15678.0
2019-11-20 10:20:00,46.16,46.16,46.04,46.06,33322.0,41.832,41.832,41.7233,41.7414,33322.0
2019-11-20 10:25:00,46.05,46.15,46.05,46.12,40808.0,41.7323,41.823,41.7323,41.7958,40808.0
2019-11-20 10:30:00,46.13,46.24,46.12,46.24,221422.0,41.8048,41.9045,41.7958,41.9045,221422.0
2019-11-20 10:35:00,46.24,46.32,46.24,46.3,61664.0,41.9045,41.977,41.9045,41.9589,61664.0
2019-11-20 10:40:00,46.27,46.34,46.27,46.33,59304.0,41.9317,41.9951,41.9317,41.9861,59304.0
2019-11-20 10:45:00,46.33,46.35,46.27,46.27,13204.0,41.9861,42.0042,41.9317,41.9317,13204.0
2019-11-20 10:50:00,46.27,46.29,46.23,46.23,106600.0,41.9317,41.9498,41.8954,41.8954,106600.0
2019-11-20 10:55:00,46.21,46.25,46.08,46.08,41818.0,41.8773,41.9136,41.7595,41.7595,41818.0
2019-11-20 11:00:00,46.08,46.15,46.06,46.07,32014.0,41.7595,41.823,41.7414,41.7505,32014.0
2019-11-20 11:05:00,46.07,46.1,46.03,46.03,7910.0,41.7505,41.7776,41.7142,41.7142,7910.0
2019-11-20 11:10:00,46.01,46.02,45.96,46.01,21150.0,41.6961,41.7051,41.6508,41.6961,21150.0
2019-11-20 11:15:00,46.01,46.08,46.01,46.04,6800.0,41.6961,41.7595,41.6961,41.7233,6800.0
2019-11-20 11:20:00,46.06,46.08,46.04,46.07,5690.0,41.7414,41.7595,41.7233,41.7505,5690.0
2019-11-20 11:25:00,46.05,46.06,46.01,46.01,7600.0,41.7323,41.7414,41.6961,41.6961,7600.0
2019-11-20 11:30:00,46.01,46.02,45.97,45.99,11112.0,41.6961,41.7051,41.6598,41.678,11112.0
2019-11-20 11:35:00,46.0,46.02,45.95,45.99,24960.0,41.687,41.7051,41.6417,41.678,24960.0
2019-11-20 11:40:00,45.99,46.01,45.94,45.98,11594.0,41.678,41.6961,41.6326,41.6689,11594.0
2019-11-20 11:45:00,45.99,46.02,45.96,46.01,11710.0,41.678,41.7051,41.6508,41.6961,11710.0
2019-11-20 11:50:00,46.01,46.04,45.99,46.01,11474.0,41.6961,41.7233,41.678,41.6961,11474.0
2019-11-20 11:55:00,46.02,46.04,45.94,45.95,12760.0,41.7051,41.7233,41.6326,41.6417,12760.0
2019-11-20 12:00:00,45.95,45.97,45.9,45.92,7020.0,41.6417,41.6598,41.5964,41.6145,7020.0
2019-11-20 12:05:00,45.94,45.99,45.93,45.99,5618.0,41.6326,41.678,41.6236,41.678,5618.0
2019-11-20 12:10:00,45.98,45.99,45.93,45.93,5994.0,41.6689,41.678,41.6236,41.6236,5994.0
2019-11-20 12:15:00,45.93,45.96,45.9,45.93,13506.0,41.6236,41.6508,41.5964,41.6236,13506.0
2019-11-20 12:20:00,45.94,45.97,45.93,45.94,5070.0,41.6326,41.6598,41.6236,41.6326,5070.0
2019-11-20 12:25:00,45.96,46.01,45.95,46.01,10158.0,41.6508,41.6961,41.6417,41.6961,10158.0
2019-11-20 12:30:00,45.99,46.01,45.95,45.97,7098.0,41.678,41.6961,41.6417,41.6598,7098.0
2019-11-20 12:35:00,46.02,46.07,46.0,46.07,16822.0,41.7051,41.7505,41.687,41.7505,16822.0
2019-11-20 12:40:00,46.08,46.1,46.04,46.1,20428.0,41.7595,41.7776,41.7233,41.7776,20428.0
2019-11-20 12:45:00,46.11,46.16,46.1,46.16,11440.0,41.7867,41.832,41.7776,41.832,11440.0
2019-11-20 12:50:00,46.16,46.18,45.97,46.05,43066.0,41.832,41.8501,41.6598,41.7323,43066.0
2019-11-20 12:55:00,46.04,46.04,45.61,45.77,63592.0,41.7233,41.7233,41.3336,41.4786,63592.0
2019-11-20 13:00:00,45.73,45.76,45.66,45.66,11370.0,41.4423,41.4695,41.3789,41.3789,11370.0
2019-11-20 13:05:00,45.65,45.65,45.49,45.49,18992.0,41.3698,41.3698,41.2248,41.2248,18992.0
2019-11-20 13:10:00,45.47,45.47,45.32,45.33,23998.0,41.2067,41.2067,41.0708,41.0798,23998.0
2019-11-20 13:15:00,45.33,45.33,45.23,45.26,50906.0,41.0798,41.0798,40.9892,41.0164,50906.0
2019-11-20 13:20:00,45.27,45.37,45.27,45.36,25482.0,41.0255,41.1161,41.0255,41.107,25482.0
2019-11-20 13:25:00,45.36,45.46,45.35,45.37,25134.0,41.107,41.1976,41.098,41.1161,25134.0
2019-11-20 13:30:00,45.37,45.39,45.32,45.38,13204.0,41.1161,41.1342,41.0708,41.1251,13204.0
2019-11-20 13:35:00,45.4,45.46,45.38,45.41,28646.0,41.1433,41.1976,41.1251,41.1523,28646.0
2019-11-20 13:40:00,45.41,45.51,45.4,45.47,10700.0,41.1523,41.243,41.1433,41.2067,10700.0
2019-11-20 13:45:00,45.49,45.58,45.49,45.57,46862.0,41.2248,41.3064,41.2248,41.2973,46862.0
2019-11-20 13:50:00,45.57,45.72,45.55,45.68,18216.0,41.2973,41.4333,41.2792,41.397,18216.0
2019-11-20 13:55:00,45.71,45.71,45.61,45.63,4036.0,41.4242,41.4242,41.3336,41.3517,4036.0
2019-11-20 14:00:00,45.68,45.7,45.59,45.68,10616.0,41.397,41.4151,41.3155,41.397,10616.0
2019-11-20 14:05:00,45.65,45.65,45.51,45.57,33620.0,41.3698,41.3698,41.243,41.2973,33620.0
2019-11-20 14:10:00,45.59,45.61,45.52,45.52,9582.0,41.3155,41.3336,41.252,41.252,9582.0
2019-11-20 14:15:00,45.55,45.61,45.52,45.6,11474.0,41.2792,41.3336,41.252,41.3245,11474.0
2019-11-20 14:20:00,45.61,45.61,45.54,45.57,7902.0,41.3336,41.3336,41.2701,41.2973,7902.0
2019-11-20 14:25:00,45.58,45.62,45.57,45.58,23100.0,41.3064,41.3426,41.2973,41.3064,23100.0
2019-11-20 14:30:00,45.59,45.69,45.57,45.67,48370.0,41.3155,41.4061,41.2973,41.388,48370.0
2019-11-20 14:35:00,45.67,45.69,45.65,45.69,27520.0,41.388,41.4061,41.3698,41.4061,27520.0
2019-11-20 14:40:00,45.69,45.74,45.67,45.74,19304.0,41.4061,41.4514,41.388,41.4514,19304.0
2019-11-20 14:45:00,45.75,45.77,45.65,45.7,10514.0,41.4605,41.4786,41.3698,41.4151,10514.0
2019-11-20 14:50:00,45.68,45.73,45.67,45.69,15184.0,41.397,41.4423,41.388,41.4061,15184.0
2019-11-20 14:55:00,45.69,45.73,45.68,45.69,9636.0,41.4061,41.4423,41.397,41.4061,9636.0
2019-11-20 15:00:00,45.69,45.69,45.6,45.61,15348.0,41.4061,41.4061,41.3245,41.3336,15348.0
2019-11-20 15:05:00,45.61,45.68,45.6,45.65,14860.0,41.3336,41.397,41.3245,41.3698,14860.0
2019-11-20 15:10:00,45.65,45.65,45.6,45.6,30736.0,41.3698,41.3698,41.3245,41.3245,30736.0
2019-11-20 15:15:00,45.6,45.63,45.55,45.56,16646.0,41.3245,41.3517,41.2792,41.2883,16646.0
2019-11-20 15:20:00,45.56,45.61,45.54,45.55,30966.0,41.2883,41.3336,41.2701,41.2792,30966.0
2019-11-20 15:25:00,45.55,45.56,45.51,45.52,30868.0,41.2792,41.2883,41.243,41.252,30868.0
2019-11-20 15:30:00,45.52,45.52,45.49,45.51,22862.0,41.252,41.252,41.2248,41.243,22862.0
2019-11-20 15:35:00,45.5,45.51,45.41,45.42,63400.0,41.2339,41.243,41.1523,41.1614,63400.0
2019-11-20 15:40:00,45.42,45.47,45.42,45.45,65302.0,41.1614,41.2067,41.1614,41.1886,65302.0
2019-11-20 15:45:00,45.45,45.47,45.42,45.44,143068.0,41.1886,41.2067,41.1614,41.1795,143068.0
2019-11-20 15:50:00,45.43,45.58,45.42,45.57,75208.0,41.1705,41.3064,41.1614,41.2973,75208.0
2019-11-20 15:55:00,45.58,45.62,45.54,45.58,177780.0,41.3064,41.3426,41.2701,41.3064,177780.0
2019-11-21 09:30:00,45.62,45.63,45.28,45.29,65650.0,41.3426,41.3517,41.0345,41.0436,65650.0
2019-11-21 09:35:00,45.33,45.59,45.15,45.5,47558.0,41.0798,41.3155,40.9167,41.2339,47558.0
2019-11-21 09:40:00,45.41,45.44,45.33,45.41,9216.0,41.1523,41.1795,41.0798,41.1523,9216.0
2019-11-21 09:45:00,45.39,45.49,45.39,45.47,20474.0,41.1342,41.2248,41.1342,41.2067,20474.0
2019-11-21 09:50:00,45.49,45.6,45.48,45.57,7660.0,41.2248,41.3245,41.2158,41.2973,7660.0
2019-11-21 09:55:00,45.56,45.6,45.52,45.58,15198.0,41.2883,41.3245,41.252,41.3064,15198.0
2019-11-21 10:00:00,45.56,45.6,45.48,45.58,22898.0,41.2883,41.3245,41.2158,41.3064,22898.0
2019-11-21 10:05:00,45.57,45.8,45.54,45.8,10008.0,41.2973,41.5058,41.2701,41.5058,10008.0
2019-11-21 10:10:00,45.82,45.88,45.73,45.76,14352.0,41.5239,41.5783,41.4423,41.4695,14352.0
2019-11-21 10:15:00,45.76,45.77,45.55,45.57,10942.0,41.4695,41.4786,41.2792,41.2973,10942.0
2019-11-21 10:20:00,45.56,45.65,45.54,45.56,28814.0,41.2883,41.3698,41.2701,41.2883,28814.0
2019-11-21 10:25:00,45.55,45.68,45.54,45.6,30474.0,41.2792,41.397,41.2701,41.3245,30474.0
2019-11-21 10:30:00,45.62,45.62,45.54,45.55,11116.0,41.3426,41.3426,41.2701,41.2792,11116.0
2019-11-21 10:35:00,45.56,45.76,45.53,45.7,49402.0,41.2883,41.4695,41.2611,41.4151,49402.0
2019-11-21 10:40:00,45.69,45.74,45.62,45.63,25164.0,41.4061,41.4514,41.3426,41.3517,25164.0
2019-11-21 10:45:00,45.63,45.7,45.63,45.67,21582.0,41.3517,41.4151,41.3517,41.388,21582.0
2019-11-21 10:50:00,45.67,45.69,45.6,45.61,41902.0,41.388,41.4061,41.3245,41.3336,41902.0
2019-11-21 10:55:00,45.61,45.72,45.6,45.71,19118.0,41.3336,41.4333,41.3245,41.4242,19118.0
2019-11-21 11:00:00,45.72,45.77,45.65,45.73,41514.0,41.4333,41.4786,41.3698,41.4423,41514.0
2019-11-21 11:05:00,45.72,45.84,45.72,45.81,16796.0,41.4333,41.542,41.4333,41.5148,16796.0
2019-11-21 11:10:00,45.81,45.81,45.71,45.72,18558.0,41.5148,41.5148,41.4242,41.4333,18558.0
2019-11-21 11:15:00,45.72,45.72,45.66,45.71,15488.0,41.4333,41.4333,41.3789,41.4242,15488.0
2019-11-21 11:20:00,45.69,45.73,45.69,45.71,20954.0,41.4061,41.4423,41.4061,41.4242,20954.0
2019-11-21 11:25:00,45.7,45.77,45.7,45.75,17612.0,41.4151,41.4786,41.4151,41.4605,17612.0
2019-11-21 11:30:00,45.74,45.75,45.67,45.67,18528.0,41.4514,41.4605,41.388,41.388,18528.0
2019-11-21 11:35:00,45.67,45.7,45.63,45.63,16750.0,41.388,41.4151,41.3517,41.3517,16750.0
2019-11-21 11:40:00,45.65,45.66,45.61,45.65,13712.0,41.3698,41.3789,41.3336,41.3698,13712.0
2019-11-21 11:45:00,45.65,45.67,45.62,45.62,12520.0,41.3698,41.388,41.3426,41.3426,12520.0
2019-11-21 11:50:00,45.62,45.63,45.53,45.58,27050.0,41.3426,41.3517,41.2611,41.3064,27050.0
2019-11-21 11:55:00,45.59,45.59,45.51,45.51,13764.0,41.3155,41.3155,41.243,41.243,13764.0
2019-11-21 12:00:00,45.5,45.5,45.42,45.46,23286.0,41.2339,41.2339,41.1614,41.1976,23286.0
2019-11-21 12:05:00,45.46,45.58,45.46,45.58,30594.0,41.1976,41.3064,41.1976,41.3064,30594.0
2019-11-21 12:10:00,45.58,45.63,45.58,45.58,13454.0,41.3064,41.3517,41.3064,41.3064,13454.0
2019-11-21 12:15:00,45.58,45.6,45.58,45.6,6844.0,41.3064,41.3245,41.3064,41.3245,6844.0
2019-11-21 12:20:00,45.6,45.62,45.59,45.61,13950.0,41.3245,41.3426,41.3155,41.3336,13950.0
2019-11-21 12:25:00,45.6,45.63,45.58,45.63,8494.0,41.3245,41.3517,41.3064,41.3517,8494.0
2019-11-21 12:30:00,45.63,45.74,45.61,45.74,24156.0,41.3517,41.4514,41.3336,41.4514,24156.0
2019-11-21 12:35:00,45.74,45.76,45.65,45.65,15020.0,41.4514,41.4695,41.3698,41.3698,15020.0
2019-11-21 12:40:00,45.67,45.68,45.66,45.66,5022.0,41.388,41.397,41.3789,41.3789,5022.0
2019-11-21 12:45:00,45.67,45.69,45.65,45.65,6574.0,41.388,41.4061,41.3698,41.3698,6574.0
2019-11-21 12:50:00,45.65,45.67,45.64,45.65,7780.0,41.3698,41.388,41.3608,41.3698,7780.0
2019-11-21 12:55:00,45.64,45.7,45.63,45.68,14180.0,41.3608,41.4151,41.3517,41.397,14180.0
2019-11-21 13:00:00,45.68,45.74,45.68,45.73,8298.0,41.397,41.4514,41.397,41.4423,8298.0
2019-11-21 13:05:00,45.73,45.73,45.69,45.69,6200.0,41.4423,41.4423,41.4061,41.4061,6200.0
2019-11-21 13:10:00,45.69,45.69,45.65,45.66,7926.0,41.4061,41.4061,41.3698,41.3789,7926.0
2019-11-21 13:15:00,45.67,45.68,45.63,45.66,12042.0,41.388,41.397,41.3517,41.3789,12042.0
2019-11-21 13:20:00,45.66,45.74,45.66,45.74,18818.0,41.3789,41.4514,41.3789,41.4514,18818.0
2019-11-21 13:25:00,45.74,45.81,45.74,45.8,13868.0,41.4514,41.5148,41.4514,41.5058,13868.0
2019-11-21 13:30:00,45.8,45.8,45.67,45.68,20524.0,41.5058,41.5058,41.388,41.397,20524.0
2019-11-21 13:35:00,45.68,45.71,45.65,45.71,18786.0,41.397,41.4242,41.3698,41.4242,18786.0
2019-11-21 13:40:00,45.7,45.7,45.64,45.65,13140.0,41.4151,41.4151,41.3608,41.3698,13140.0
2019-11-21 13:45:00,45.65,45.69,45.65,45.68,14716.0,41.3698,41.4061,41.3698,41.397,14716.0
2019-11-21 13:50:00,45.68,45.71,45.68,45.7,15432.0,41.397,41.4242,41.397,41.4151,15432.0
2019-11-21 13:55:00,45.7,45.7,45.63,45.63,7942.0,41.4151,41.4151,41.3517,41.3517,7942.0
2019-11-21 14:00:00,45.62,45.62,45.55,45.55,14178.0,41.3426,41.3426,41.2792,41.2792,14178.0
2019-11-21 14:05:00,45.56,45.69,45.56,45.69,12250.0,41.2883,41.4061,41.2883,41.4061,12250.0
2019-11-21 14:10:00,45.67,45.7,45.67,45.7,18908.0,41.388,41.4151,41.388,41.4151,18908.0
2019-11-21 14:15:00,45.7,45.71,45.67,45.69,23634.0,41.4151,41.4242,41.388,41.4061,23634.0
2019-11-21 14:20:00,45.71,45.73,45.68,45.71,17508.0,41.4242,41.4423,41.397,41.4242,17508.0
2019-11-21 14:25:00,45.72,45.73,45.71,45.71,12462.0,41.4333,41.4423,41.4242,41.4242,12462.0
2019-11-21 14:30:00,45.72,45.72,45.67,45.7,8566.0,41.4333,41.4333,41.388,41.4151,8566.0
2019-11-21 14:35:00,45.69,45.69,45.6,45.62,12060.0,41.4061,41.4061,41.3245,41.3426,12060.0
2019-11-21 14:40:00,45.62,45.64,45.59,45.59,22782.0,41.3426,41.3608,41.3155,41.3155,22782.0
2019-11-21 14:45:00,45.58,45.6,45.57,45.6,8252.0,41.3064,41.3245,41.2973,41.3245,8252.0
2019-11-21 14:50:00,45.62,45.63,45.6,45.6,7464.0,41.3426,41.3517,41.3245,41.3245,7464.0
2019-11-21 14:55:00,45.6,45.61,45.56,45.59,12572.0,41.3245,41.3336,41.2883,41.3155,12572.0
2019-11-21 15:00:00,45.59,45.61,45.57,45.6,10044.0,41.3155,41.3336,41.2973,41.3245,10044.0
2019-11-21 15:05:00,45.59,45.6,45.58,45.6,9254.0,41.3155,41.3245,41.3064,41.3245,9254.0
2019-11-21 15:10:00,45.61,45.62,45.6,45.62,7158.0,41.3336,41.3426,41.3245,41.3426,7158.0
2019-11-21 15:15:00,45.63,45.64,45.6,45.62,8042.0,41.3517,41.3608,41.3245,41.3426,8042.0
2019-11-21 15:20:00,45.61,45.63,45.58,45.59,18164.0,41.3336,41.3517,41.3064,41.3155,18164.0
2019-11-21 15:25:00,45.58,45.61,45.57,45.59,12874.0,41.3064,41.3336,41.2973,41.3155,12874.0
2019-11-21 15:30:00,45.6,45.61,45.57,45.59,23546.0,41.3245,41.3336,41.2973,41.3155,23546.0
2019-11-21 15:35:00,45.6,45.6,45.54,45.56,16758.0,41.3245,41.3245,41.2701,41.2883,16758.0
2019-11-21 15:40:00,45.55,45.59,45.52,45.58,74992.0,41.2792,41.3155,41.252,41.3064,74992.0
2019-11-21 15:45:00,45.59,45.61,45.58,45.61,35298.0,41.3155,41.3336,41.3064,41.3336,35298.0
2019-11-21 15:50:00,45.6,45.6,45.45,45.46,160294.0,41.3245,41.3245,41.1886,41.1976,160294.0
2019-11-21 15:55:00,45.46,45.58,45.45,45.5,200718.0,41.1976,41.3064,41.1886,41.2339,200718.0
2019-11-22 09:30:00,45.58,45.77,45.58,45.76,68106.0,41.3064,41.4786,41.3064,41.4695,68106.0
2019-11-22 09:35:00,45.73,45.82,45.7,45.78,11542.0,41.4423,41.5239,41.4151,41.4876,11542.0
2019-11-22 09:40:00,45.72,45.72,45.6,45.65,11860.0,41.4333,41.4333,41.3245,41.3698,11860.0
2019-11-22 09:45:00,45.65,45.88,45.65,45.88,15024.0,41.3698,41.5783,41.3698,41.5783,15024.0
2019-11-22 09:50:00,45.9,45.94,45.84,45.85,18880.0,41.5964,41.6326,41.542,41.5511,18880.0
2019-11-22 09:55:00,45.84,45.95,45.81,45.93,16874.0,41.542,41.6417,41.5148,41.6236,16874.0
2019-11-22 10:00:00,45.85,45.94,45.85,45.92,12978.0,41.5511,41.6326,41.5511,41.6145,12978.0
2019-11-22 10:05:00,45.89,45.95,45.87,45.92,80942.0,41.5873,41.6417,41.5692,41.6145,80942.0
2019-11-22 10:10:00,45.92,45.98,45.92,45.97,25732.0,41.6145,41.6689,41.6145,41.6598,25732.0
2019-11-22 10:15:00,45.96,45.96,45.83,45.84,102262.0,41.6508,41.6508,41.533,41.542,102262.0
2019-11-22 10:20:00,45.85,46.06,45.84,45.96,24640.0,41.5511,41.7414,41.542,41.6508,24640.0
2019-11-22 10:25:00,45.99,46.1,45.91,45.91,17820.0,41.678,41.7776,41.6055,41.6055,17820.0
2019-11-22 10:30:00,45.88,45.95,45.83,45.9,45762.0,41.5783,41.6417,41.533,41.5964,45762.0
2019-11-22 10:35:00,45.88,45.88,45.76,45.81,9448.0,41.5783,41.5783,41.4695,41.5148,9448.0
2019-11-22 10:40:00,45.82,45.9,45.82,45.86,8176.0,41.5239,41.5964,41.5239,41.5601,8176.0
2019-11-22 10:45:00,45.84,45.86,45.77,45.79,9600.0,41.542,41.5601,41.4786,41.4967,9600.0
2019-11-22 10:50:00,45.79,45.87,45.77,45.81,10696.0,41.4967,41.5692,41.4786,41.5148,10696.0
2019-11-22 10:55:00,45.81,45.84,45.77,45.79,8400.0,41.5148,41.542,41.4786,41.4967,8400.0
2019-11-22 11:00:00,45.77,45.83,45.66,45.69,16242.0,41.4786,41.533,41.3789,41.4061,16242.0
2019-11-22 11:05:00,45.7,45.75,45.65,45.72,14898.0,41.4151,41.4605,41.3698,41.4333,14898.0
2019-11-22 11:10:00,45.74,45.76,45.72,45.73,12460.0,41.4514,41.4695,41.4333,41.4423,12460.0
2019-11-22 11:15:00,45.74,45.76,45.69,45.72,14030.0,41.4514,41.4695,41.4061,41.4333,14030.0
2019-11-22 11:20:00,45.72,45.8,45.71,45.8,15608.0,41.4333,41.5058,41.4242,41.5058,15608.0
2019-11-22 11:25:00,45.8,45.87,45.79,45.85,28814.0,41.5058,41.5692,41.4967,41.5511,28814.0
2019-11-22 11:30:00,45.85,45.86,45.79,45.8,20628.0,41.5511,41.5601,41.4967,41.5058,20628.0
2019-11-22 11:35:00,45.81,45.91,45.81,45.91,6388.0,41.5148,41.6055,41.5148,41.6055,6388.0
2019-11-22 11:40:00,45.91,45.93,45.89,45.93,10032.0,41.6055,41.6236,41.5873,41.6236,10032.0
2019-11-22 11:45:00,45.93,45.93,45.88,45.93,12546.0,41.6236,41.6236,41.5783,41.6236,12546.0
2019-11-22 11:50:00,45.92,45.92,45.86,45.88,11538.0,41.6145,41.6145,41.5601,41.5783,11538.0
2019-11-22 11:55:00,45.87,45.88,45.84,45.84,7288.0,41.5692,41.5783,41.542,41.542,7288.0
2019-11-22 12:00:00,45.85,45.9,45.85,45.9,5846.0,41.5511,41.5964,41.5511,41.5964,5846.0
2019-11-22 12:05:00,45.9,45.9,45.85,45.85,7324.0,41.5964,41.5964,41.5511,41.5511,7324.0
2019-11-22 12:10:00,45.84,45.85,45.8,45.83,17082.0,41.542,41.5511,41.5058,41.533,17082.0
2019-11-22 12:15:00,45.82,45.9,45.79,45.88,22786.0,41.5239,41.5964,41.4967,41.5783,22786.0
2019-11-22 12:20:00,45.88,45.9,45.85,45.88,12040.0,41.5783,41.5964,41.5511,41.5783,12040.0
2019-11-22 12:25:00,45.89,45.89,45.82,45.83,15816.0,41.5873,41.5873,41.5239,41.533,15816.0
2019-11-22 12:30:00,45.83,45.85,45.79,45.79,12788.0,41.533,41.5511,41.4967,41.4967,12788.0
2019-11-22 12:35:00,45.79,45.79,45.76,45.76,5000.0,41.4967,41.4967,41.4695,41.4695,5000.0
2019-11-22 12:40:00,45.77,45.8,45.77,45.8,6302.0,41.4786,41.5058,41.4786,41.5058,6302.0
2019-11-22 12:45:00,45.79,45.81,45.77,45.81,7044.0,41.4967,41.5148,41.4786,41.5148,7044.0
2019-11-22 12:50:00,45.81,45.81,45.74,45.77,6802.0,41.5148,41.5148,41.4514,41.4786,6802.0
2019-11-22 12:55:00,45.77,45.78,45.75,45.77,4578.0,41.4786,41.4876,41.4605,41.4786,4578.0
2019-11-22 13:00:00,45.78,45.84,45.77,45.84,15586.0,41.4876,41.542,41.4786,41.542,15586.0
2019-11-22 13:05:00,45.83,45.84,45.8,45.81,12394.0,41.533,41.542,41.5058,41.5148,12394.0
2019-11-22 13:10:00,45.82,45.85,45.81,45.83,14124.0,41.5239,41.5511,41.5148,41.533,14124.0
2019-11-22 13:15:00,45.82,45.83,45.78,45.78,12634.0,41.5239,41.533,41.4876,41.4876,12634.0
2019-11-22 13:20:00,45.78,45.78,45.75,45.76,10422.0,41.4876,41.4876,41.4605,41.4695,10422.0
2019-11-22 13:25:00,45.77,45.77,45.74,45.74,9564.0,41.4786,41.4786,41.4514,41.4514,9564.0
2019-11-22 13:30:00,45.74,45.77,45.74,45.77,7200.0,41.4514,41.4786,41.4514,41.4786,7200.0
2019-11-22 13:35:00,45.76,45.8,45.76,45.8,12600.0,41.4695,41.5058,41.4695,41.5058,12600.0
2019-11-22 13:40:00,45.82,45.82,45.76,45.77,8020.0,41.5239,41.5239,41.4695,41.4786,8020.0
2019-11-22 13:45:00,45.79,45.79,45.74,45.74,8256.0,41.4967,41.4967,41.4514,41.4514,8256.0
2019-11-22 13:50:00,45.74,45.75,45.72,45.74,12052.0,41.4514,41.4605,41.4333,41.4514,12052.0
2019-11-22 13:55:00,45.74,45.77,45.74,45.77,4500.0,41.4514,41.4786,41.4514,41.4786,4500.0
2019-11-22 14:00:00,45.76,45.76,45.69,45.73,8990.0,41.4695,41.4695,41.4061,41.4423,8990.0
2019-11-22 14:05:00,45.74,45.74,45.7,45.71,4000.0,41.4514,41.4514,41.4151,41.4242,4000.0
2019-11-22 14:10:00,45.71,45.71,45.68,45.7,10582.0,41.4242,41.4242,41.397,41.4151,10582.0
2019-11-22 14:15:00,45.7,45.71,45.69,45.71,6620.0,41.4151,41.4242,41.4061,41.4242,6620.0
2019-11-22 14:20:00,45.7,45.73,45.67,45.68,10160.0,41.4151,41.4423,41.388,41.397,10160.0
2019-11-22 14:25:00,45.7,45.71,45.67,45.71,5322.0,41.4151,41.4242,41.388,41.4242,5322.0
2019-11-22 14:30:00,45.71,45.72,45.69,45.69,6200.0,41.4242,41.4333,41.4061,41.4061,6200.0
2019-11-22 14:35:00,45.68,45.7,45.67,45.67,9924.0,41.397,41.4151,41.388,41.388,9924.0
2019-11-22 14:40:00,45.66,45.72,45.65,45.72,10512.0,41.3789,41.4333,41.3698,41.4333,10512.0
2019-11-22 14:45:00,45.74,45.8,45.73,45.78,12304.0,41.4514,41.5058,41.4423,41.4876,12304.0
2019-11-22 14:50:00,45.79,45.8,45.77,45.77,28974.0,41.4967,41.5058,41.4786,41.4786,28974.0
2019-11-22 14:55:00,45.76,45.83,45.76,45.82,13312.0,41.4695,41.533,41.4695,41.5239,13312.0
2019-11-22 15:00:00,45.83,45.85,45.83,45.83,9698.0,41.533,41.5511,41.533,41.533,9698.0
2019-11-22 15:05:00,45.83,45.83,45.8,45.81,12374.0,41.533,41.533,41.5058,41.5148,12374.0
2019-11-22 15:10:00,45.8,45.8,45.78,45.79,10640.0,41.5058,41.5058,41.4876,41.4967,10640.0
2019-11-22 15:15:00,45.79,45.83,45.79,45.82,13604.0,41.4967,41.533,41.4967,41.5239,13604.0
2019-11-22 15:20:00,45.82,45.84,45.81,45.83,7388.0,41.5239,41.542,41.5148,41.533,7388.0
2019-11-22 15:25:00,45.83,45.85,45.82,45.85,23820.0,41.533,41.5511,41.5239,41.5511,23820.0
2019-11-22 15:30:00,45.84,45.84,45.79,45.79,19372.0,41.542,41.542,41.4967,41.4967,19372.0
2019-11-22 15:35:00,45.79,45.81,45.78,45.79,26358.0,41.4967,41.5148,41.4876,41.4967,26358.0
2019-11-22 15:40:00,45.8,45.82,45.77,45.79,22386.0,41.5058,41.5239,41.4786,41.4967,22386.0
2019-11-22 15:45:00,45.79,45.83,45.78,45.8,35666.0,41.4967,41.533,41.4876,41.5058,35666.0
2019-11-22 15:50:00,45.79,45.83,45.75,45.83,68124.0,41.4967,41.533,41.4605,41.533,68124.0
2019-11-22 15:55:00,45.82,45.85,45.79,45.83,145876.0,41.5239,41.5511,41.4967,41.533,145876.0
2019-11-25 09:30:00,46.16,46.34,46.13,46.3,38296.0,41.832,41.9951,41.8048,41.9589,38296.0
2019-11-25 09:35:00,46.3,46.4,46.3,46.4,22236.0,41.9589,42.0495,41.9589,42.0495,22236.0
2019-11-25 09:40:00,46.38,46.5,46.35,46.5,27124.0,42.0314,42.1401,42.0042,42.1401,27124.0
2019-11-25 09:45:00,46.51,46.54,46.44,46.47,54650.0,42.1492,42.1764,42.0858,42.1129,54650.0
2019-11-25 09:50:00,46.45,46.59,46.45,46.58,54322.0,42.0948,42.2217,42.0948,42.2126,54322.0
2019-11-25 09:55:00,46.58,46.6,46.51,46.52,27420.0,42.2126,42.2308,42.1492,42.1583,27420.0
2019-11-25 10:00:00,46.55,46.55,46.48,46.54,26564.0,42.1854,42.1854,42.122,42.1764,26564.0
2019-11-25 10:05:00,46.52,46.63,46.52,46.6,9372.0,42.1583,42.2579,42.1583,42.2308,9372.0
2019-11-25 10:10:00,46.59,46.62,46.57,46.57,18352.0,42.2217,42.2489,42.2036,42.2036,18352.0
2019-11-25 10:15:00,46.58,46.71,46.57,46.68,14072.0,42.2126,42.3304,42.2036,42.3033,14072.0
2019-11-25 10:20:00,46.66,46.79,46.65,46.79,25058.0,42.2851,42.4029,42.2761,42.4029,25058.0
2019-11-25 10:25:00,46.78,46.82,46.7,46.75,13602.0,42.3939,42.4301,42.3214,42.3667,13602.0
2019-11-25 10:30:00,46.75,46.82,46.7,46.8,33722.0,42.3667,42.4301,42.3214,42.412,33722.0
2019-11-25 10:35:00,46.81,46.82,46.7,46.8,62064.0,42.4211,42.4301,42.3214,42.412,62064.0
2019-11-25 10:40:00,46.81,46.85,46.79,46.81,26098.0,42.4211,42.4573,42.4029,42.4211,26098.0
2019-11-25 10:45:00,46.81,46.82,46.77,46.78,21642.0,42.4211,42.4301,42.3848,42.3939,21642.0
2019-11-25 10:50:00,46.78,46.83,46.77,46.83,14192.0,42.3939,42.4392,42.3848,42.4392,14192.0
2019-11-25 10:55:00,46.82,46.84,46.78,46.81,13744.0,42.4301,42.4483,42.3939,42.4211,13744.0
2019-11-25 11:00:00,46.82,46.83,46.77,46.77,7808.0,42.4301,42.4392,42.3848,42.3848,7808.0
2019-11-25 11:05:00,46.76,46.76,46.65,46.7,27484.0,42.3758,42.3758,42.2761,42.3214,27484.0
2019-11-25 11:10:00,46.7,46.79,46.68,46.79,20284.0,42.3214,42.4029,42.3033,42.4029,20284.0
2019-11-25 11:15:00,46.79,46.79,46.64,46.66,34370.0,42.4029,42.4029,42.267,42.2851,34370.0
2019-11-25 11:20:00,46.66,46.73,46.65,46.73,19554.0,42.2851,42.3486,42.2761,42.3486,19554.0
2019-11-25 11:25:00,46.72,46.74,46.65,46.67,23436.0,42.3395,42.3576,42.2761,42.2942,23436.0
2019-11-25 11:30:00,46.65,46.68,46.64,46.66,55672.0,42.2761,42.3033,42.267,42.2851,55672.0
2019-11-25 11:35:00,46.66,46.7,46.65,46.7,21748.0,42.2851,42.3214,42.2761,42.3214,21748.0
2019-11-25 11:40:00,46.69,46.73,46.66,46.68,15830.0,42.3123,42.3486,42.2851,42.3033,15830.0
2019-11-25 11:45:00,46.68,46.71,46.66,46.67,6814.0,42.3033,42.3304,42.2851,42.2942,6814.0
2019-11-25 11:50:00,46.67,46.71,46.67,46.67,10548.0,42.2942,42.3304,42.2942,42.2942,10548.0
2019-11-25 11:55:00,46.66,46.66,46.55,46.63,125562.0,42.2851,42.2851,42.1854,42.2579,125562.0
2019-11-25 12:00:00,46.63,46.63,46.54,46.59,31102.0,42.2579,42.2579,42.1764,42.2217,31102.0
2019-11-25 12:05:00,46.59,46.6,46.55,46.55,9150.0,42.2217,42.2308,42.1854,42.1854,9150.0
2019-11-25 12:10:00,46.56,46.57,46.5,46.51,16300.0,42.1945,42.2036,42.1401,42.1492,16300.0
2019-11-25 12:15:00,46.51,46.59,46.51,46.58,19822.0,42.1492,42.2217,42.1492,42.2126,19822.0
2019-11-25 12:20:00,46.59,46.63,46.56,46.63,14088.0,42.2217,42.2579,42.1945,42.2579,14088.0
2019-11-25 12:25:00,46.63,46.65,46.59,46.6,8958.0,42.2579,42.2761,42.2217,42.2308,8958.0
2019-11-25 12:30:00,46.6,46.62,46.6,46.6,6316.0,42.2308,42.2489,42.2308,42.2308,6316.0
2019-11-25 12:35:00,46.59,46.62,46.59,46.62,4850.0,42.2217,42.2489,42.2217,42.2489,4850.0
2019-11-25 12:40:00,46.62,46.62,46.58,46.6,6020.0,42.2489,42.2489,42.2126,42.2308,6020.0
2019-11-25 12:45:00,46.6,46.72,46.6,46.71,42190.0,42.2308,42.3395,42.2308,42.3304,42190.0
2019-11-25 12:50:00,46.71,46.76,46.69,46.69,38010.0,42.3304,42.3758,42.3123,42.3123,38010.0
2019-11-25 12:55:00,46.69,46.75,46.68,46.74,12606.0,42.3123,42.3667,42.3033,42.3576,12606.0
2019-11-25 13:00:00,46.75,46.76,46.69,46.7,17274.0,42.3667,42.3758,42.3123,42.3214,17274.0
2019-11-25 13:05:00,46.69,46.75,46.69,46.69,7448.0,42.3123,42.3667,42.3123,42.3123,7448.0
2019-11-25 13:10:00,46.69,46.74,46.69,46.73,7902.0,42.3123,42.3576,42.3123,42.3486,7902.0
2019-11-25 13:15:00,46.73,46.76,46.71,46.73,18520.0,42.3486,42.3758,42.3304,42.3486,18520.0
2019-11-25 13:20:00,46.72,46.74,46.71,46.72,9474.0,42.3395,42.3576,42.3304,42.3395,9474.0
2019-11-25 13:25:00,46.73,46.74,46.68,46.68,10600.0,42.3486,42.3576,42.3033,42.3033,10600.0
2019-11-25 13:30:00,46.69,46.73,46.66,46.67,127222.0,42.3123,42.3486,42.2851,42.2942,127222.0
2019-11-25 13:35:00,46.67,46.69,46.66,46.68,26314.0,42.2942,42.3123,42.2851,42.3033,26314.0
2019-11-25 13:40:00,46.68,46.7,46.67,46.69,10400.0,42.3033,42.3214,42.2942,42.3123,10400.0
2019-11-25 13:45:00,46.69,46.69,46.64,46.65,24748.0,42.3123,42.3123,42.267,42.2761,24748.0
2019-11-25 13:50:00,46.64,46.68,46.63,46.63,9528.0,42.267,42.3033,42.2579,42.2579,9528.0
2019-11-25 13:55:00,46.63,46.66,46.6,46.66,18824.0,42.2579,42.2851,42.2308,42.2851,18824.0
2019-11-25 14:00:00,46.62,46.63,46.6,46.62,18104.0,42.2489,42.2579,42.2308,42.2489,18104.0
2019-11-25 14:05:00,46.61,46.62,46.59,46.61,73072.0,42.2398,42.2489,42.2217,42.2398,73072.0
2019-11-25 14:10:00,46.6,46.65,46.59,46.64,28138.0,42.2308,42.2761,42.2217,42.267,28138.0
2019-11-25 14:15:00,46.65,46.65,46.56,46.57,36816.0,42.2761,42.2761,42.1945,42.2036,36816.0
2019-11-25 14:20:00,46.56,46.59,46.55,46.57,51130.0,42.1945,42.2217,42.1854,42.2036,51130.0
2019-11-25 14:25:00,46.58,46.6,46.53,46.54,63338.0,42.2126,42.2308,42.1673,42.1764,63338.0
2019-11-25 14:30:00,46.55,46.57,46.53,46.54,20078.0,42.1854,42.2036,42.1673,42.1764,20078.0
2019-11-25 14:35:00,46.53,46.56,46.5,46.56,18354.0,42.1673,42.1945,42.1401,42.1945,18354.0
2019-11-25 14:40:00,46.55,46.58,46.52,46.58,100460.0,42.1854,42.2126,42.1583,42.2126,100460.0
2019-11-25 14:45:00,46.58,46.62,46.56,46.62,11618.0,42.2126,42.2489,42.1945,42.2489,11618.0
2019-11-25 14:50:00,46.63,46.64,46.61,46.62,10162.0,42.2579,42.267,42.2398,42.2489,10162.0
2019-11-25 14:55:00,46.62,46.62,46.59,46.62,14156.0,42.2489,42.2489,42.2217,42.2489,14156.0
2019-11-25 15:00:00,46.62,46.64,46.6,46.62,17980.0,42.2489,42.267,42.2308,42.2489,17980.0
2019-11-25 15:05:00,46.61,46.63,46.61,46.63,14848.0,42.2398,42.2579,42.2398,42.2579,14848.0
2019-11-25 15:10:00,46.63,46.63,46.6,46.62,14368.0,42.2579,42.2579,42.2308,42.2489,14368.0
2019-11-25 15:15:00,46.62,46.63,46.57,46.6,36738.0,42.2489,42.2579,42.2036,42.2308,36738.0
2019-11-25 15:20:00,46.63,46.65,46.62,46.65,18918.0,42.2579,42.2761,42.2489,42.2761,18918.0
2019-11-25 15:25:00,46.64,46.68,46.64,46.67,9174.0,42.267,42.3033,42.267,42.2942,9174.0
2019-11-25 15:30:00,46.67,46.69,46.62,46.63,39584.0,42.2942,42.3123,42.2489,42.2579,39584.0
2019-11-25 15:35:00,46.62,46.66,46.61,46.66,75600.0,42.2489,42.2851,42.2398,42.2851,75600.0
2019-11-25 15:40:00,46.66,46.72,46.66,46.71,38924.0,42.2851,42.3395,42.2851,42.3304,38924.0
2019-11-25 15:45:00,46.71,46.76,46.71,46.73,82406.0,42.3304,42.3758,42.3304,42.3486,82406.0
2019-11-25 15:50:00,46.73,46.77,46.72,46.76,124728.0,42.3486,42.3848,42.3395,42.3758,124728.0
2019-11-25 15:55:00,46.75,46.82,46.74,46.82,195128.0,42.3667,42.4301,42.3576,42.4301,195128.0
2019-11-26 09:30:00,46.69,46.81,46.35,46.46,52566.0,42.3123,42.4211,42.0042,42.1039,52566.0
2019-11-26 09:35:00,46.44,46.6,46.38,46.57,200924.0,42.0858,42.2308,42.0314,42.2036,200924.0
2019-11-26 09:40:00,46.53,46.58,46.34,46.34,46876.0,42.1673,42.2126,41.9951,41.9951,46876.0
2019-11-26 09:45:00,46.33,46.35,46.14,46.34,22604.0,41.9861,42.0042,41.8139,41.9951,22604.0
2019-11-26 09:50:00,46.35,46.59,46.35,46.58,18296.0,42.0042,42.2217,42.0042,42.2126,18296.0
2019-11-26 09:55:00,46.55,46.57,46.48,46.57,112056.0,42.1854,42.2036,42.122,42.2036,112056.0
2019-11-26 10:00:00,46.55,46.6,46.47,46.49,101892.0,42.1854,42.2308,42.1129,42.1311,101892.0
2019-11-26 10:05:00,46.49,46.49,46.44,46.48,31526.0,42.1311,42.1311,42.0858,42.122,31526.0
2019-11-26 10:10:00,46.48,46.54,46.46,46.48,23884.0,42.122,42.1764,42.1039,42.122,23884.0
2019-11-26 10:15:00,46.47,46.58,46.45,46.58,39274.0,42.1129,42.2126,42.0948,42.2126,39274.0
2019-11-26 10:20:00,46.58,46.68,46.56,46.67,128066.0,42.2126,42.3033,42.1945,42.2942,128066.0
2019-11-26 10:25:00,46.67,46.76,46.63,46.74,108006.0,42.2942,42.3758,42.2579,42.3576,108006.0
2019-11-26 10:30:00,46.74,46.84,46.72,46.78,33100.0,42.3576,42.4483,42.3395,42.3939,33100.0
2019-11-26 10:35:00,46.76,46.78,46.74,46.77,18812.0,42.3758,42.3939,42.3576,42.3848,18812.0
2019-11-26 10:40:00,46.76,46.94,46.76,46.93,110664.0,42.3758,42.5389,42.3758,42.5298,110664.0
2019-11-26 10:45:00,46.93,46.97,46.87,46.9,38822.0,42.5298,42.5661,42.4754,42.5026,38822.0
2019-11-26 10:50:00,46.9,47.1,46.88,47.06,164032.0,42.5026,42.6839,42.4845,42.6476,164032.0
2019-11-26 10:55:00,47.07,47.15,46.96,46.99,26766.0,42.6567,42.7292,42.557,42.5842,26766.0
2019-11-26 11:00:00,47.0,47.06,46.96,46.99,19464.0,42.5933,42.6476,42.557,42.5842,19464.0
2019-11-26 11:05:00,47.01,47.07,46.96,46.99,8444.0,42.6023,42.6567,42.557,42.5842,8444.0
2019-11-26 11:10:00,47.01,47.1,47.01,47.07,8620.0,42.6023,42.6839,42.6023,42.6567,8620.0
2019-11-26 11:15:00,47.07,47.18,47.05,47.14,24906.0,42.6567,42.7564,42.6386,42.7201,24906.0
2019-11-26 11:20:00,47.15,47.15,47.07,47.07,17456.0,42.7292,42.7292,42.6567,42.6567,17456.0
2019-11-26 11:25:00,47.06,47.1,47.02,47.1,19762.0,42.6476,42.6839,42.6114,42.6839,19762.0
2019-11-26 11:30:00,47.11,47.11,47.04,47.08,19666.0,42.6929,42.6929,42.6295,42.6658,19666.0
2019-11-26 11:35:00,47.08,47.14,47.04,47.1,31976.0,42.6658,42.7201,42.6295,42.6839,31976.0
2019-11-26 11:40:00,47.1,47.11,47.06,47.1,13882.0,42.6839,42.6929,42.6476,42.6839,13882.0
2019-11-26 11:45:00,47.1,47.22,47.1,47.21,33000.0,42.6839,42.7926,42.6839,42.7836,33000.0
2019-11-26 11:50:00,47.22,47.27,47.21,47.24,30036.0,42.7926,42.8379,42.7836,42.8108,30036.0
2019-11-26 11:55:00,47.24,47.35,47.24,47.34,30716.0,42.8108,42.9104,42.8108,42.9014,30716.0
2019-11-26 12:00:00,47.34,47.36,47.26,47.27,23630.0,42.9014,42.9195,42.8289,42.8379,23630.0
2019-11-26 12:05:00,47.27,47.34,47.24,47.34,15294.0,42.8379,42.9014,42.8108,42.9014,15294.0
2019-11-26 12:10:00,47.35,47.37,47.31,47.34,20490.0,42.9104,42.9286,42.8742,42.9014,20490.0
2019-11-26 12:15:00,47.32,47.36,47.29,47.35,14982.0,42.8833,42.9195,42.8561,42.9104,14982.0
2019-11-26 12:20:00,47.36,47.4,47.34,47.35,19012.0,42.9195,42.9557,42.9014,42.9104,19012.0
2019-11-26 12:25:00,47.35,47.38,47.34,47.38,23646.0,42.9104,42.9376,42.9014,42.9376,23646.0
2019-11-26 12:30:00,47.38,47.47,47.35,47.44,106262.0,42.9376,43.0192,42.9104,42.992,106262.0
2019-11-26 12:35:00,47.43,47.52,47.41,47.52,40140.0,42.9829,43.0645,42.9648,43.0645,40140.0
2019-11-26 12:40:00,47.51,47.52,47.44,47.44,20470.0,43.0554,43.0645,42.992,42.992,20470.0
2019-11-26 12:45:00,47.45,47.52,47.43,47.47,11638.0,43.0011,43.0645,42.9829,43.0192,11638.0
2019-11-26 12:50:00,47.46,47.49,47.46,47.49,9152.0,43.0101,43.0373,43.0101,43.0373,9152.0
2019-11-26 12:55:00,47.49,47.5,47.48,47.48,14778.0,43.0373,43.0464,43.0282,43.0282,14778.0
2019-11-26 13:00:00,47.49,47.5,47.48,47.49,51700.0,43.0373,43.0464,43.0282,43.0373,51700.0
2019-11-26 13:05:00,47.49,47.49,47.41,47.46,25714.0,43.0373,43.0373,42.9648,43.0101,25714.0
2019-11-26 13:10:00,47.46,47.51,47.46,47.48,11386.0,43.0101,43.0554,43.0101,43.0282,11386.0
2019-11-26 13:15:00,47.48,47.51,47.48,47.49,27416.0,43.0282,43.0554,43.0282,43.0373,27416.0
2019-11-26 13:20:00,47.5,47.5,47.44,47.45,25132.0,43.0464,43.0464,42.992,43.0011,25132.0
2019-11-26 13:25:00,47.45,47.5,47.45,47.49,13514.0,43.0011,43.0464,43.0011,43.0373,13514.0
2019-11-26 13:30:00,47.49,47.52,47.49,47.51,16856.0,43.0373,43.0645,43.0373,43.0554,16856.0
2019-11-26 13:35:00,47.52,47.52,47.49,47.5,8792.0,43.0645,43.0645,43.0373,43.0464,8792.0
2019-11-26 13:40:00,47.49,47.51,47.41,47.47,51402.0,43.0373,43.0554,42.9648,43.0192,51402.0
2019-11-26 13:45:00,47.48,47.49,47.46,47.49,11586.0,43.0282,43.0373,43.0101,43.0373,11586.0
2019-11-26 13:50:00,47.49,47.5,47.48,47.49,8092.0,43.0373,43.0464,43.0282,43.0373,8092.0
2019-11-26 13:55:00,47.49,47.51,47.45,47.49,8080.0,43.0373,43.0554,43.0011,43.0373,8080.0
2019-11-26 14:00:00,47.51,47.54,47.49,47.51,11720.0,43.0554,43.0826,43.0373,43.0554,11720.0
2019-11-26 14:05:00,47.52,47.58,47.52,47.55,22244.0,43.0645,43.1189,43.0645,43.0917,22244.0
2019-11-26 14:10:00,47.56,47.66,47.56,47.63,22702.0,43.1007,43.1914,43.1007,43.1642,22702.0
2019-11-26 14:15:00,47.63,47.67,47.62,47.63,40536.0,43.1642,43.2004,43.1551,43.1642,40536.0
2019-11-26 14:20:00,47.63,47.63,47.6,47.61,18456.0,43.1642,43.1642,43.137,43.1461,18456.0
2019-11-26 14:25:00,47.62,47.66,47.6,47.66,12496.0,43.1551,43.1914,43.137,43.1914,12496.0
2019-11-26 14:30:00,47.66,47.66,47.59,47.6,16878.0,43.1914,43.1914,43.1279,43.137,16878.0
2019-11-26 14:35:00,47.6,47.62,47.57,47.58,13526.0,43.137,43.1551,43.1098,43.1189,13526.0
2019-11-26 14:40:00,47.58,47.6,47.58,47.59,13746.0,43.1189,43.137,43.1189,43.1279,13746.0
2019-11-26 14:45:00,47.6,47.63,47.57,47.58,9984.0,43.137,43.1642,43.1098,43.1189,9984.0
2019-11-26 14:50:00,47.58,47.65,47.58,47.63,13722.0,43.1189,43.1823,43.1189,43.1642,13722.0
2019-11-26 14:55:00,47.62,47.65,47.62,47.65,10402.0,43.1551,43.1823,43.1551,43.1823,10402.0
2019-11-26 15:00:00,47.65,47.65,47.62,47.65,22650.0,43.1823,43.1823,43.1551,43.1823,22650.0
2019-11-26 15:05:00,47.65,47.67,47.63,47.66,34920.0,43.1823,43.2004,43.1642,43.1914,34920.0
2019-11-26 15:10:00,47.66,47.68,47.65,47.66,19364.0,43.1914,43.2095,43.1823,43.1914,19364.0
2019-11-26 15:15:00,47.66,47.71,47.66,47.7,27054.0,43.1914,43.2367,43.1914,43.2276,27054.0
2019-11-26 15:20:00,47.7,47.71,47.62,47.63,34736.0,43.2276,43.2367,43.1551,43.1642,34736.0
2019-11-26 15:25:00,47.63,47.72,47.63,47.72,48660.0,43.1642,43.2457,43.1642,43.2457,48660.0
2019-11-26 15:30:00,47.72,47.79,47.71,47.79,78048.0,43.2457,43.3092,43.2367,43.3092,78048.0
2019-11-26 15:35:00,47.79,47.84,47.77,47.81,60994.0,43.3092,43.3545,43.2911,43.3273,60994.0
2019-11-26 15:40:00,47.8,47.82,47.76,47.76,60546.0,43.3182,43.3364,43.282,43.282,60546.0
2019-11-26 15:45:00,47.76,47.85,47.76,47.84,60632.0,43.282,43.3636,43.282,43.3545,60632.0
2019-11-26 15:50:00,47.83,47.83,47.55,47.57,146036.0,43.3454,43.3454,43.0917,43.1098,146036.0
2019-11-26 15:55:00,47.57,47.77,47.57,47.68,515004.0,43.1098,43.2911,43.1098,43.2095,515004.0
2019-11-27 09:30:00,47.99,48.01,47.83,47.87,65692.0,43.4904,43.5086,43.3454,43.3817,65692.0
2019-11-27 09:35:00,47.9,48.02,47.83,47.9,31068.0,43.4089,43.5176,43.3454,43.4089,31068.0
2019-11-27 09:40:00,47.87,47.92,47.83,47.87,40102.0,43.3817,43.427,43.3454,43.3817,40102.0
2019-11-27 09:45:00,47.87,47.92,47.77,47.86,140542.0,43.3817,43.427,43.2911,43.3726,140542.0
2019-11-27 09:50:00,47.87,47.97,47.87,47.96,73488.0,43.3817,43.4723,43.3817,43.4632,73488.0
2019-11-27 09:55:00,47.96,48.04,47.95,47.98,19854.0,43.4632,43.5357,43.4542,43.4814,19854.0
2019-11-27 10:00:00,47.99,47.99,47.88,47.88,19032.0,43.4904,43.4904,43.3907,43.3907,19032.0
2019-11-27 10:05:00,47.89,47.9,47.73,47.8,67100.0,43.3998,43.4089,43.2548,43.3182,67100.0
2019-11-27 10:10:00,47.82,47.87,47.82,47.85,13200.0,43.3364,43.3817,43.3364,43.3636,13200.0
2019-11-27 10:15:00,47.85,47.85,47.8,47.83,18632.0,43.3636,43.3636,43.3182,43.3454,18632.0
2019-11-27 10:20:00,47.81,47.81,47.73,47.74,45408.0,43.3273,43.3273,43.2548,43.2639,45408.0
2019-11-27 10:25:00,47.76,47.77,47.68,47.68,26442.0,43.282,43.2911,43.2095,43.2095,26442.0
2019-11-27 10:30:00,47.68,47.76,47.66,47.66,21548.0,43.2095,43.282,43.1914,43.1914,21548.0
2019-11-27 10:35:00,47.65,47.74,47.65,47.72,74194.0,43.1823,43.2639,43.1823,43.2457,74194.0
2019-11-27 10:40:00,47.72,47.77,47.58,47.6,116532.0,43.2457,43.2911,43.1189,43.137,116532.0
2019-11-27 10:45:00,47.63,47.72,47.56,47.72,42622.0,43.1642,43.2457,43.1007,43.2457,42622.0
2019-11-27 10:50:00,47.73,47.74,47.7,47.74,18812.0,43.2548,43.2639,43.2276,43.2639,18812.0
2019-11-27 10:55:00,47.74,47.85,47.73,47.81,16338.0,43.2639,43.3636,43.2548,43.3273,16338.0
2019-11-27 11:00:00,47.81,47.88,47.8,47.8,18408.0,43.3273,43.3907,43.3182,43.3182,18408.0
2019-11-27 11:05:00,47.8,47.86,47.78,47.79,27824.0,43.3182,43.3726,43.3001,43.3092,27824.0
2019-11-27 11:10:00,47.78,47.82,47.74,47.77,21702.0,43.3001,43.3364,43.2639,43.2911,21702.0
2019-11-27 11:15:00,47.76,47.8,47.73,47.74,16672.0,43.282,43.3182,43.2548,43.2639,16672.0
2019-11-27 11:20:00,47.73,47.73,47.63,47.67,24318.0,43.2548,43.2548,43.1642,43.2004,24318.0
2019-11-27 11:25:00,47.66,47.74,47.65,47.71,28620.0,43.1914,43.2639,43.1823,43.2367,28620.0
2019-11-27 11:30:00,47.72,47.74,47.7,47.71,14536.0,43.2457,43.2639,43.2276,43.2367,14536.0
2019-11-27 11:35:00,47.71,47.8,47.7,47.74,16290.0,43.2367,43.3182,43.2276,43.2639,16290.0
2019-11-27 11:40:00,47.74,47.76,47.72,47.73,16556.0,43.2639,43.282,43.2457,43.2548,16556.0
2019-11-27 11:45:00,47.73,47.84,47.71,47.83,38826.0,43.2548,43.3545,43.2367,43.3454,38826.0
2019-11-27 11:50:00,47.83,47.86,47.8,47.81,30508.0,43.3454,43.3726,43.3182,43.3273,30508.0
2019-11-27 11:55:00,47.8,47.87,47.76,47.85,33208.0,43.3182,43.3817,43.282,43.3636,33208.0
2019-11-27 12:00:00,47.86,47.88,47.85,47.86,19144.0,43.3726,43.3907,43.3636,43.3726,19144.0
2019-11-27 12:05:00,47.87,47.93,47.87,47.93,17706.0,43.3817,43.4361,43.3817,43.4361,17706.0
2019-11-27 12:10:00,47.93,47.95,47.91,47.94,39606.0,43.4361,43.4542,43.4179,43.4451,39606.0
2019-11-27 12:15:00,47.94,47.94,47.89,47.93,40684.0,43.4451,43.4451,43.3998,43.4361,40684.0
2019-11-27 12:20:00,47.93,47.95,47.9,47.93,29370.0,43.4361,43.4542,43.4089,43.4361,29370.0
2019-11-27 12:25:00,47.93,47.96,47.91,47.95,17194.0,43.4361,43.4632,43.4179,43.4542,17194.0
2019-11-27 12:30:00,47.95,47.95,47.85,47.85,20584.0,43.4542,43.4542,43.3636,43.3636,20584.0
2019-11-27 12:35:00,47.85,47.91,47.84,47.91,35722.0,43.3636,43.4179,43.3545,43.4179,35722.0
2019-11-27 12:40:00,47.91,47.93,47.88,47.92,17668.0,43.4179,43.4361,43.3907,43.427,17668.0
2019-11-27 12:45:00,47.91,47.96,47.88,47.88,56820.0,43.4179,43.4632,43.3907,43.3907,56820.0
2019-11-27 12:50:00,47.88,47.92,47.83,47.91,46372.0,43.3907,43.427,43.3454,43.4179,46372.0
2019-11-27 12:55:00,47.91,47.98,47.88,47.96,42186.0,43.4179,43.4814,43.3907,43.4632,42186.0
2019-11-27 13:00:00,47.95,47.95,47.89,47.95,27028.0,43.4542,43.4542,43.3998,43.4542,27028.0
2019-11-27 13:05:00,47.95,47.98,47.82,47.82,51314.0,43.4542,43.4814,43.3364,43.3364,51314.0
2019-11-27 13:10:00,47.82,47.95,47.82,47.94,17896.0,43.3364,43.4542,43.3364,43.4451,17896.0
2019-11-27 13:15:00,47.94,47.94,47.83,47.9,12978.0,43.4451,43.4451,43.3454,43.4089,12978.0
2019-11-27 13:20:00,47.9,47.9,47.82,47.82,7800.0,43.4089,43.4089,43.3364,43.3364,7800.0
2019-11-27 13:25:00,47.84,47.85,47.82,47.84,14310.0,43.3545,43.3636,43.3364,43.3545,14310.0
2019-11-27 13:30:00,47.84,47.85,47.75,47.76,18094.0,43.3545,43.3636,43.2729,43.282,18094.0
2019-11-27 13:35:00,47.76,47.81,47.75,47.81,12690.0,43.282,43.3273,43.2729,43.3273,12690.0
2019-11-27 13:40:00,47.81,47.81,47.75,47.75,7000.0,43.3273,43.3273,43.2729,43.2729,7000.0
2019-11-27 13:45:00,47.74,47.74,47.7,47.7,6106.0,43.2639,43.2639,43.2276,43.2276,6106.0
2019-11-27 13:50:00,47.7,47.78,47.69,47.72,16334.0,43.2276,43.3001,43.2186,43.2457,16334.0
2019-11-27 13:55:00,47.72,47.74,47.7,47.7,6658.0,43.2457,43.2639,43.2276,43.2276,6658.0
2019-11-27 14:00:00,47.71,47.72,47.66,47.68,13076.0,43.2367,43.2457,43.1914,43.2095,13076.0
2019-11-27 14:05:00,47.68,47.73,47.67,47.73,12084.0,43.2095,43.2548,43.2004,43.2548,12084.0
2019-11-27 14:10:00,47.73,47.75,47.71,47.73,17548.0,43.2548,43.2729,43.2367,43.2548,17548.0
2019-11-27 14:15:00,47.73,47.73,47.7,47.73,7284.0,43.2548,43.2548,43.2276,43.2548,7284.0
2019-11-27 14:20:00,47.72,47.74,47.69,47.73,11264.0,43.2457,43.2639,43.2186,43.2548,11264.0
2019-11-27 14:25:00,47.73,47.77,47.72,47.77,13148.0,43.2548,43.2911,43.2457,43.2911,13148.0
2019-11-27 14:30:00,47.76,47.77,47.74,47.76,15070.0,43.282,43.2911,43.2639,43.282,15070.0
2019-11-27 14:35:00,47.76,47.77,47.74,47.76,12582.0,43.282,43.2911,43.2639,43.282,12582.0
2019-11-27 14:40:00,47.76,47.79,47.75,47.79,26516.0,43.282,43.3092,43.2729,43.3092,26516.0
2019-11-27 14:45:00,47.79,47.79,47.77,47.77,13338.0,43.3092,43.3092,43.2911,43.2911,13338.0
2019-11-27 14:50:00,47.77,47.77,47.74,47.77,17510.0,43.2911,43.2911,43.2639,43.2911,17510.0
2019-11-27 14:55:00,47.75,47.76,47.73,47.74,7612.0,43.2729,43.282,43.2548,43.2639,7612.0
2019-11-27 15:00:00,47.74,47.74,47.7,47.72,10348.0,43.2639,43.2639,43.2276,43.2457,10348.0
2019-11-27 15:05:00,47.72,47.72,47.71,47.71,5034.0,43.2457,43.2457,43.2367,43.2367,5034.0
2019-11-27 15:10:00,47.72,47.74,47.71,47.73,7434.0,43.2457,43.2639,43.2367,43.2548,7434.0
2019-11-27 15:15:00,47.74,47.74,47.71,47.72,6200.0,43.2639,43.2639,43.2367,43.2457,6200.0
2019-11-27 15:20:00,47.72,47.74,47.7,47.71,12682.0,43.2457,43.2639,43.2276,43.2367,12682.0
2019-11-27 15:25:00,47.7,47.7,47.67,47.68,5728.0,43.2276,43.2276,43.2004,43.2095,5728.0
2019-11-27 15:30:00,47.68,47.77,47.68,47.74,32648.0,43.2095,43.2911,43.2095,43.2639,32648.0
2019-11-27 15:35:00,47.74,47.79,47.71,47.73,25984.0,43.2639,43.3092,43.2367,43.2548,25984.0
2019-11-27 15:40:00,47.74,47.77,47.71,47.74,23050.0,43.2639,43.2911,43.2367,43.2639,23050.0
2019-11-27 15:45:00,47.73,47.77,47.71,47.72,22500.0,43.2548,43.2911,43.2367,43.2457,22500.0
2019-11-27 15:50:00,47.72,47.8,47.71,47.8,51474.0,43.2457,43.3182,43.2367,43.3182,51474.0
2019-11-27 15:55:00,47.79,47.82,47.74,47.82,118324.0,43.3092,43.3364,43.2639,43.3364,118324.0
2019-11-29 09:30:00,47.49,47.49,47.13,47.35,28352.0,43.0373,43.0373,42.7111,42.9104,28352.0
2019-11-29 09:35:00,47.35,47.54,47.24,47.53,12078.0,42.9104,43.0826,42.8108,43.0736,12078.0
2019-11-29 09:40:00,47.47,47.47,47.31,47.35,2614.0,43.0192,43.0192,42.8742,42.9104,2614.0
2019-11-29 09:45:00,47.33,47.35,47.26,47.35,8032.0,42.8923,42.9104,42.8289,42.9104,8032.0
2019-11-29 09:50:00,47.31,47.38,47.29,47.38,5840.0,42.8742,42.9376,42.8561,42.9376,5840.0
2019-11-29 09:55:00,47.38,47.4,47.35,47.37,6420.0,42.9376,42.9557,42.9104,42.9286,6420.0
2019-11-29 10:00:00,47.35,47.39,47.33,47.37,25926.0,42.9104,42.9467,42.8923,42.9286,25926.0
2019-11-29 10:05:00,47.38,47.48,47.38,47.47,24778.0,42.9376,43.0282,42.9376,43.0192,24778.0
2019-11-29 10:10:00,47.47,47.51,47.46,47.47,20246.0,43.0192,43.0554,43.0101,43.0192,20246.0
2019-11-29 10:15:00,47.47,47.58,47.47,47.56,10652.0,43.0192,43.1189,43.0192,43.1007,10652.0
2019-11-29 10:20:00,47.57,47.59,47.48,47.52,9606.0,43.1098,43.1279,43.0282,43.0645,9606.0
2019-11-29 10:25:00,47.52,47.59,47.51,47.59,8254.0,43.0645,43.1279,43.0554,43.1279,8254.0
2019-11-29 10:30:00,47.58,47.58,47.52,47.58,5138.0,43.1189,43.1189,43.0645,43.1189,5138.0
2019-11-29 10:35:00,47.58,47.63,47.58,47.6,5800.0,43.1189,43.1642,43.1189,43.137,5800.0
2019-11-29 10:40:00,47.59,47.67,47.59,47.62,9900.0,43.1279,43.2004,43.1279,43.1551,9900.0
2019-11-29 10:45:00,47.62,47.66,47.6,47.64,6000.0,43.1551,43.1914,43.137,43.1732,6000.0
2019-11-29 10:50:00,47.63,47.67,47.62,47.65,10216.0,43.1642,43.2004,43.1551,43.1823,10216.0
2019-11-29 10:55:00,47.65,47.68,47.62,47.66,6420.0,43.1823,43.2095,43.1551,43.1914,6420.0
2019-11-29 11:00:00,47.63,47.66,47.6,47.63,20912.0,43.1642,43.1914,43.137,43.1642,20912.0
2019-11-29 11:05:00,47.63,47.63,47.58,47.59,7348.0,43.1642,43.1642,43.1189,43.1279,7348.0
2019-11-29 11:10:00,47.59,47.6,47.54,47.56,5000.0,43.1279,43.137,43.0826,43.1007,5000.0
2019-11-29 11:15:00,47.56,47.56,47.53,47.53,4054.0,43.1007,43.1007,43.0736,43.0736,4054.0
2019-11-29 11:20:00,47.54,47.54,47.49,47.52,8304.0,43.0826,43.0826,43.0373,43.0645,8304.0
2019-11-29 11:25:00,47.53,47.56,47.49,47.51,14508.0,43.0736,43.1007,43.0373,43.0554,14508.0
2019-11-29 11:30:00,47.5,47.53,47.49,47.49,12474.0,43.0464,43.0736,43.0373,43.0373,12474.0
2019-11-29 11:35:00,47.49,47.55,47.47,47.52,12582.0,43.0373,43.0917,43.0192,43.0645,12582.0
2019-11-29 11:40:00,47.51,47.52,47.49,47.52,6318.0,43.0554,43.0645,43.0373,43.0645,6318.0
2019-11-29 11:45:00,47.52,47.54,47.49,47.52,7980.0,43.0645,43.0826,43.0373,43.0645,7980.0
2019-11-29 11:50:00,47.5,47.5,47.46,47.48,18046.0,43.0464,43.0464,43.0101,43.0282,18046.0
2019-11-29 11:55:00,47.47,47.48,47.44,47.45,16886.0,43.0192,43.0282,42.992,43.0011,16886.0
2019-11-29 12:00:00,47.45,47.46,47.35,47.35,16998.0,43.0011,43.0101,42.9104,42.9104,16998.0
2019-11-29 12:05:00,47.36,47.42,47.36,47.41,17502.0,42.9195,42.9739,42.9195,42.9648,17502.0
2019-11-29 12:10:00,47.42,47.43,47.38,47.38,7200.0,42.9739,42.9829,42.9376,42.9376,7200.0
2019-11-29 12:15:00,47.38,47.4,47.35,47.35,17886.0,42.9376,42.9557,42.9104,42.9104,17886.0
2019-11-29 12:20:00,47.36,47.4,47.34,47.37,40370.0,42.9195,42.9557,42.9014,42.9286,40370.0
2019-11-29 12:25:00,47.36,47.38,47.32,47.33,35892.0,42.9195,42.9376,42.8833,42.8923,35892.0
2019-11-29 12:30:00,47.33,47.36,47.31,47.33,22324.0,42.8923,42.9195,42.8742,42.8923,22324.0
2019-11-29 12:35:00,47.33,47.37,47.27,47.27,37250.0,42.8923,42.9286,42.8379,42.8379,37250.0
2019-11-29 12:40:00,47.27,47.32,47.24,47.3,36128.0,42.8379,42.8833,42.8108,42.8651,36128.0
2019-11-29 12:45:00,47.31,47.37,47.3,47.35,19384.0,42.8742,42.9286,42.8651,42.9104,19384.0
2019-11-29 12:50:00,47.33,47.34,47.26,47.27,60138.0,42.8923,42.9014,42.8289,42.8379,60138.0
2019-11-29 12:55:00,47.27,47.3,47.19,47.29,121216.0,42.8379,42.8651,42.7654,42.8561,121216.0
2019-12-02 09:30:00,47.58,47.69,47.35,47.52,101932.0,43.1189,43.2186,42.9104,43.0645,101932.0
2019-12-02 09:35:00,47.52,47.53,47.38,47.45,77782.0,43.0645,43.0736,42.9376,43.0011,77782.0
2019-12-02 09:40:00,47.45,47.6,47.39,47.57,63274.0,43.0011,43.137,42.9467,43.1098,63274.0
2019-12-02 09:45:00,47.54,47.6,47.52,47.59,110484.0,43.0826,43.137,43.0645,43.1279,110484.0
2019-12-02 09:50:00,47.59,47.63,47.5,47.6,43350.0,43.1279,43.1642,43.0464,43.137,43350.0
2019-12-02 09:55:00,47.63,47.67,47.58,47.59,35256.0,43.1642,43.2004,43.1189,43.1279,35256.0
2019-12-02 10:00:00,47.57,47.57,47.15,47.16,71608.0,43.1098,43.1098,42.7292,42.7383,71608.0
2019-12-02 10:05:00,47.16,47.22,47.06,47.21,55268.0,42.7383,42.7926,42.6476,42.7836,55268.0
2019-12-02 10:10:00,47.21,47.4,47.18,47.39,63292.0,42.7836,42.9557,42.7564,42.9467,63292.0
2019-12-02 10:15:00,47.39,47.39,47.27,47.32,73036.0,42.9467,42.9467,42.8379,42.8833,73036.0
2019-12-02 10:20:00,47.33,47.34,47.09,47.09,33534.0,42.8923,42.9014,42.6748,42.6748,33534.0
2019-12-02 10:25:00,47.1,47.15,47.07,47.13,24886.0,42.6839,42.7292,42.6567,42.7111,24886.0
2019-12-02 10:30:00,47.12,47.13,46.95,47.04,56458.0,42.702,42.7111,42.5479,42.6295,56458.0
2019-12-02 10:35:00,47.01,47.08,46.84,47.01,40674.0,42.6023,42.6658,42.4483,42.6023,40674.0
2019-12-02 10:40:00,47.01,47.23,46.99,47.22,41690.0,42.6023,42.8017,42.5842,42.7926,41690.0
2019-12-02 10:45:00,47.2,47.21,47.15,47.15,83636.0,42.7745,42.7836,42.7292,42.7292,83636.0
2019-12-02 10:50:00,47.16,47.19,47.0,47.06,41892.0,42.7383,42.7654,42.5933,42.6476,41892.0
2019-12-02 10:55:00,47.04,47.13,47.02,47.1,34506.0,42.6295,42.7111,42.6114,42.6839,34506.0
2019-12-02 11:00:00,47.11,47.17,47.08,47.15,25616.0,42.6929,42.7473,42.6658,42.7292,25616.0
2019-12-02 11:05:00,47.13,47.17,47.1,47.1,11400.0,42.7111,42.7473,42.6839,42.6839,11400.0
2019-12-02 11:10:00,47.12,47.14,47.08,47.12,26884.0,42.702,42.7201,42.6658,42.702,26884.0
2019-12-02 11:15:00,47.12,47.16,47.1,47.15,15682.0,42.702,42.7383,42.6839,42.7292,15682.0
2019-12-02 11:20:00,47.15,47.17,47.11,47.15,20144.0,42.7292,42.7473,42.6929,42.7292,20144.0
2019-12-02 11:25:00,47.15,47.19,47.12,47.15,30654.0,42.7292,42.7654,42.702,42.7292,30654.0
2019-12-02 11:30:00,47.15,47.16,47.08,47.1,20790.0,42.7292,42.7383,42.6658,42.6839,20790.0
2019-12-02 11:35:00,47.1,47.13,47.08,47.1,28298.0,42.6839,42.7111,42.6658,42.6839,28298.0
2019-12-02 11:40:00,47.1,47.11,47.02,47.1,37932.0,42.6839,42.6929,42.6114,42.6839,37932.0
2019-12-02 11:45:00,47.1,47.19,47.08,47.16,20744.0,42.6839,42.7654,42.6658,42.7383,20744.0
2019-12-02 11:50:00,47.17,47.19,47.13,47.17,22818.0,42.7473,42.7654,42.7111,42.7473,22818.0
2019-12-02 11:55:00,47.16,47.32,47.16,47.3,38126.0,42.7383,42.8833,42.7383,42.8651,38126.0
2019-12-02 12:00:00,47.3,47.38,47.3,47.35,30290.0,42.8651,42.9376,42.8651,42.9104,30290.0
2019-12-02 12:05:00,47.38,47.38,47.3,47.31,17722.0,42.9376,42.9376,42.8651,42.8742,17722.0
2019-12-02 12:10:00,47.32,47.39,47.32,47.38,18440.0,42.8833,42.9467,42.8833,42.9376,18440.0
2019-12-02 12:15:00,47.37,47.39,47.32,47.37,24882.0,42.9286,42.9467,42.8833,42.9286,24882.0
2019-12-02 12:20:00,47.37,47.41,47.37,47.4,27934.0,42.9286,42.9648,42.9286,42.9557,27934.0
2019-12-02 12:25:00,47.4,47.43,47.18,47.3,96558.0,42.9557,42.9829,42.7564,42.8651,96558.0
2019-12-02 12:30:00,47.3,47.34,47.27,47.32,22872.0,42.8651,42.9014,42.8379,42.8833,22872.0
2019-12-02 12:35:00,47.32,47.34,47.16,47.16,66552.0,42.8833,42.9014,42.7383,42.7383,66552.0
2019-12-02 12:40:00,47.16,47.24,47.09,47.22,35984.0,42.7383,42.8108,42.6748,42.7926,35984.0
2019-12-02 12:45:00,47.22,47.22,47.12,47.13,15338.0,42.7926,42.7926,42.702,42.7111,15338.0
2019-12-02 12:50:00,47.12,47.16,47.08,47.09,179550.0,42.702,42.7383,42.6658,42.6748,179550.0
2019-12-02 12:55:00,47.09,47.14,47.06,47.11,28716.0,42.6748,42.7201,42.6476,42.6929,28716.0
2019-12-02 13:00:00,47.1,47.2,47.1,47.17,12842.0,42.6839,42.7745,42.6839,42.7473,12842.0
2019-12-02 13:05:00,47.17,47.27,47.17,47.24,25498.0,42.7473,42.8379,42.7473,42.8108,25498.0
2019-12-02 13:10:00,47.24,47.27,47.23,47.26,10606.0,42.8108,42.8379,42.8017,42.8289,10606.0
2019-12-02 13:15:00,47.24,47.31,47.24,47.3,15184.0,42.8108,42.8742,42.8108,42.8651,15184.0
2019-12-02 13:20:00,47.31,47.36,47.31,47.33,13664.0,42.8742,42.9195,42.8742,42.8923,13664.0
2019-12-02 13:25:00,47.34,47.35,47.32,47.34,21906.0,42.9014,42.9104,42.8833,42.9014,21906.0
2019-12-02 13:30:00,47.34,47.34,47.31,47.32,16266.0,42.9014,42.9014,42.8742,42.8833,16266.0
2019-12-02 13:35:00,47.33,47.37,47.3,47.34,35356.0,42.8923,42.9286,42.8651,42.9014,35356.0
2019-12-02 13:40:00,47.34,47.37,47.33,47.37,21358.0,42.9014,42.9286,42.8923,42.9286,21358.0
2019-12-02 13:45:00,47.36,47.4,47.32,47.4,14248.0,42.9195,42.9557,42.8833,42.9557,14248.0
2019-12-02 13:50:00,47.4,47.4,47.38,47.39,11606.0,42.9557,42.9557,42.9376,42.9467,11606.0
2019-12-02 13:55:00,47.4,47.42,47.35,47.37,14100.0,42.9557,42.9739,42.9104,42.9286,14100.0
2019-12-02 14:00:00,47.37,47.4,47.34,47.34,16954.0,42.9286,42.9557,42.9014,42.9014,16954.0
2019-12-02 14:05:00,47.34,47.39,47.33,47.39,41344.0,42.9014,42.9467,42.8923,42.9467,41344.0
2019-12-02 14:10:00,47.38,47.43,47.38,47.4,16372.0,42.9376,42.9829,42.9376,42.9557,16372.0
2019-12-02 14:15:00,47.41,47.44,47.4,47.44,14196.0,42.9648,42.992,42.9557,42.992,14196.0
2019-12-02 14:20:00,47.44,47.49,47.43,47.49,35986.0,42.992,43.0373,42.9829,43.0373,35986.0
2019-12-02 14:25:00,47.49,47.49,47.45,47.49,16108.0,43.0373,43.0373,43.0011,43.0373,16108.0
2019-12-02 14:30:00,47.48,47.49,47.43,47.45,214146.0,43.0282,43.0373,42.9829,43.0011,214146.0
2019-12-02 14:35:00,47.45,47.46,47.38,47.39,19200.0,43.0011,43.0101,42.9376,42.9467,19200.0
2019-12-02 14:40:00,47.38,47.38,47.31,47.33,11486.0,42.9376,42.9376,42.8742,42.8923,11486.0
2019-12-02 14:45:00,47.34,47.36,47.33,47.33,9020.0,42.9014,42.9195,42.8923,42.8923,9020.0
2019-12-02 14:50:00,47.34,47.34,47.27,47.28,10392.0,42.9014,42.9014,42.8379,42.847,10392.0
2019-12-02 14:55:00,47.27,47.27,47.24,47.24,10226.0,42.8379,42.8379,42.8108,42.8108,10226.0
2019-12-02 15:00:00,47.24,47.25,47.2,47.2,113516.0,42.8108,42.8198,42.7745,42.7745,113516.0
2019-12-02 15:05:00,47.2,47.2,47.13,47.17,18858.0,42.7745,42.7745,42.7111,42.7473,18858.0
2019-12-02 15:10:00,47.17,47.2,47.15,47.19,20568.0,42.7473,42.7745,42.7292,42.7654,20568.0
2019-12-02 15:15:00,47.19,47.23,47.18,47.22,42272.0,42.7654,42.8017,42.7564,42.7926,42272.0
2019-12-02 15:20:00,47.21,47.21,47.17,47.19,14216.0,42.7836,42.7836,42.7473,42.7654,14216.0
2019-12-02 15:25:00,47.19,47.23,47.17,47.23,27980.0,42.7654,42.8017,42.7473,42.8017,27980.0
2019-12-02 15:30:00,47.23,47.23,47.18,47.19,20908.0,42.8017,42.8017,42.7564,42.7654,20908.0
2019-12-02 15:35:00,47.19,47.24,47.18,47.23,32814.0,42.7654,42.8108,42.7564,42.8017,32814.0
2019-12-02 15:40:00,47.22,47.28,47.21,47.27,34610.0,42.7926,42.847,42.7836,42.8379,34610.0
2019-12-02 15:45:00,47.27,47.33,47.26,47.27,42676.0,42.8379,42.8923,42.8289,42.8379,42676.0
2019-12-02 15:50:00,47.27,47.27,47.1,47.1,91414.0,42.8379,42.8379,42.6839,42.6839,91414.0
2019-12-02 15:55:00,47.1,47.16,47.08,47.1,240858.0,42.6839,42.7383,42.6658,42.6839,240858.0
2019-12-03 09:30:00,45.89,46.2,45.74,46.12,119624.0,41.5873,41.8683,41.4514,41.7958,119624.0
2019-12-03 09:35:00,46.08,46.13,45.85,45.9,73286.0,41.7595,41.8048,41.5511,41.5964,73286.0
2019-12-03 09:40:00,45.84,45.9,45.75,45.75,104872.0,41.542,41.5964,41.4605,41.4605,104872.0
2019-12-03 09:45:00,45.76,45.79,45.48,45.48,66488.0,41.4695,41.4967,41.2158,41.2158,66488.0
2019-12-03 09:50:00,45.51,45.66,45.41,45.59,68960.0,41.243,41.3789,41.1523,41.3155,68960.0
2019-12-03 09:55:00,45.56,45.81,45.51,45.74,102968.0,41.2883,41.5148,41.243,41.4514,102968.0
2019-12-03 10:00:00,45.74,45.88,45.74,45.77,72996.0,41.4514,41.5783,41.4514,41.4786,72996.0
2019-12-03 10:05:00,45.79,45.88,45.76,45.84,31132.0,41.4967,41.5783,41.4695,41.542,31132.0
2019-12-03 10:10:00,45.86,45.96,45.83,45.96,39544.0,41.5601,41.6508,41.533,41.6508,39544.0
2019-12-03 10:15:00,45.94,46.18,45.94,46.15,28846.0,41.6326,41.8501,41.6326,41.823,28846.0
2019-12-03 10:20:00,46.14,46.2,46.12,46.12,10508.0,41.8139,41.8683,41.7958,41.7958,10508.0
2019-12-03 10:25:00,46.13,46.13,45.98,46.0,19422.0,41.8048,41.8048,41.6689,41.687,19422.0
2019-12-03 10:30:00,46.0,46.15,45.97,46.13,51342.0,41.687,41.823,41.6598,41.8048,51342.0
2019-12-03 10:35:00,46.15,46.15,46.04,46.12,24098.0,41.823,41.823,41.7233,41.7958,24098.0
2019-12-03 10:40:00,46.1,46.14,45.99,46.12,17792.0,41.7776,41.8139,41.678,41.7958,17792.0
2019-12-03 10:45:00,46.13,46.15,45.95,45.95,17970.0,41.8048,41.823,41.6417,41.6417,17970.0
2019-12-03 10:50:00,45.91,46.09,45.87,46.07,60938.0,41.6055,41.7686,41.5692,41.7505,60938.0
2019-12-03 10:55:00,46.06,46.08,45.99,46.0,66112.0,41.7414,41.7595,41.678,41.687,66112.0
2019-12-03 11:00:00,46.0,46.02,45.87,45.96,75402.0,41.687,41.7051,41.5692,41.6508,75402.0
2019-12-03 11:05:00,45.96,45.96,45.88,45.93,37362.0,41.6508,41.6508,41.5783,41.6236,37362.0
2019-12-03 11:10:00,45.92,45.97,45.88,45.94,40030.0,41.6145,41.6598,41.5783,41.6326,40030.0
2019-12-03 11:15:00,45.94,45.96,45.85,45.91,125080.0,41.6326,41.6508,41.5511,41.6055,125080.0
2019-12-03 11:20:00,45.93,45.95,45.85,45.85,28090.0,41.6236,41.6417,41.5511,41.5511,28090.0
2019-12-03 11:25:00,45.86,45.86,45.69,45.7,29116.0,41.5601,41.5601,41.4061,41.4151,29116.0
2019-12-03 11:30:00,45.7,45.72,45.66,45.69,18804.0,41.4151,41.4333,41.3789,41.4061,18804.0
2019-12-03 11:35:00,45.7,45.81,45.67,45.79,22574.0,41.4151,41.5148,41.388,41.4967,22574.0
2019-12-03 11:40:00,45.77,45.81,45.76,45.77,24298.0,41.4786,41.5148,41.4695,41.4786,24298.0
2019-12-03 11:45:00,45.77,45.8,45.76,45.77,16824.0,41.4786,41.5058,41.4695,41.4786,16824.0
2019-12-03 11:50:00,45.77,45.77,45.7,45.71,23614.0,41.4786,41.4786,41.4151,41.4242,23614.0
2019-12-03 11:55:00,45.71,45.79,45.68,45.69,26886.0,41.4242,41.4967,41.397,41.4061,26886.0
2019-12-03 12:00:00,45.7,45.7,45.62,45.63,26452.0,41.4151,41.4151,41.3426,41.3517,26452.0
2019-12-03 12:05:00,45.62,45.73,45.6,45.7,15044.0,41.3426,41.4423,41.3245,41.4151,15044.0
2019-12-03 12:10:00,45.7,45.71,45.66,45.7,15658.0,41.4151,41.4242,41.3789,41.4151,15658.0
2019-12-03 12:15:00,45.71,45.76,45.7,45.76,28100.0,41.4242,41.4695,41.4151,41.4695,28100.0
2019-12-03 12:20:00,45.74,45.8,45.74,45.78,23938.0,41.4514,41.5058,41.4514,41.4876,23938.0
2019-12-03 12:25:00,45.78,45.89,45.77,45.89,37784.0,41.4876,41.5873,41.4786,41.5873,37784.0
2019-12-03 12:30:00,45.88,45.92,45.8,45.81,19758.0,41.5783,41.6145,41.5058,41.5148,19758.0
2019-12-03 12:35:00,45.81,45.85,45.79,45.84,59662.0,41.5148,41.5511,41.4967,41.542,59662.0
2019-12-03 12:40:00,45.83,45.89,45.82,45.84,31404.0,41.533,41.5873,41.5239,41.542,31404.0
2019-12-03 12:45:00,45.82,45.82,45.74,45.74,13818.0,41.5239,41.5239,41.4514,41.4514,13818.0
2019-12-03 12:50:00,45.74,45.8,45.74,45.77,26830.0,41.4514,41.5058,41.4514,41.4786,26830.0
2019-12-03 12:55:00,45.78,45.83,45.77,45.82,26572.0,41.4876,41.533,41.4786,41.5239,26572.0
2019-12-03 13:00:00,45.82,45.88,45.82,45.86,9602.0,41.5239,41.5783,41.5239,41.5601,9602.0
2019-12-03 13:05:00,45.85,45.87,45.85,45.86,9464.0,41.5511,41.5692,41.5511,41.5601,9464.0
2019-12-03 13:10:00,45.85,45.92,45.85,45.9,6234.0,41.5511,41.6145,41.5511,41.5964,6234.0
2019-12-03 13:15:00,45.91,45.92,45.85,45.85,11690.0,41.6055,41.6145,41.5511,41.5511,11690.0
2019-12-03 13:20:00,45.85,45.88,45.8,45.82,64666.0,41.5511,41.5783,41.5058,41.5239,64666.0
2019-12-03 13:25:00,45.82,45.94,45.81,45.92,40688.0,41.5239,41.6326,41.5148,41.6145,40688.0
2019-12-03 13:30:00,45.89,46.05,45.88,45.97,66726.0,41.5873,41.7323,41.5783,41.6598,66726.0
2019-12-03 13:35:00,45.96,46.02,45.96,45.99,39646.0,41.6508,41.7051,41.6508,41.678,39646.0
2019-12-03 13:40:00,45.99,46.02,45.98,45.99,35956.0,41.678,41.7051,41.6689,41.678,35956.0
2019-12-03 13:45:00,46.01,46.03,45.95,45.95,32556.0,41.6961,41.7142,41.6417,41.6417,32556.0
2019-12-03 13:50:00,45.95,45.99,45.92,45.95,33718.0,41.6417,41.678,41.6145,41.6417,33718.0
2019-12-03 13:55:00,45.94,45.97,45.9,45.9,7336.0,41.6326,41.6598,41.5964,41.5964,7336.0
2019-12-03 14:00:00,45.88,45.95,45.88,45.94,18392.0,41.5783,41.6417,41.5783,41.6326,18392.0
2019-12-03 14:05:00,45.94,45.97,45.93,45.94,17218.0,41.6326,41.6598,41.6236,41.6326,17218.0
2019-12-03 14:10:00,45.94,45.95,45.88,45.88,9630.0,41.6326,41.6417,41.5783,41.5783,9630.0
2019-12-03 14:15:00,45.88,45.88,45.84,45.84,8838.0,41.5783,41.5783,41.542,41.542,8838.0
2019-12-03 14:20:00,45.85,45.85,45.82,45.82,14832.0,41.5511,41.5511,41.5239,41.5239,14832.0
2019-12-03 14:25:00,45.8,45.84,45.79,45.82,17678.0,41.5058,41.542,41.4967,41.5239,17678.0
2019-12-03 14:30:00,45.81,45.81,45.72,45.74,20784.0,41.5148,41.5148,41.4333,41.4514,20784.0
2019-12-03 14:35:00,45.74,45.75,45.69,45.7,19982.0,41.4514,41.4605,41.4061,41.4151,19982.0
2019-12-03 14:40:00,45.69,45.76,45.69,45.74,32362.0,41.4061,41.4695,41.4061,41.4514,32362.0
2019-12-03 14:45:00,45.74,45.74,45.65,45.66,18426.0,41.4514,41.4514,41.3698,41.3789,18426.0
2019-12-03 14:50:00,45.65,45.66,45.6,45.6,32406.0,41.3698,41.3789,41.3245,41.3245,32406.0
2019-12-03 14:55:00,45.59,45.65,45.58,45.63,28126.0,41.3155,41.3698,41.3064,41.3517,28126.0
2019-12-03 15:00:00,45.63,45.68,45.63,45.66,46646.0,41.3517,41.397,41.3517,41.3789,46646.0
2019-12-03 15:05:00,45.67,45.71,45.64,45.66,24116.0,41.388,41.4242,41.3608,41.3789,24116.0
2019-12-03 15:10:00,45.66,45.72,45.65,45.71,31650.0,41.3789,41.4333,41.3698,41.4242,31650.0
2019-12-03 15:15:00,45.71,45.72,45.69,45.71,17742.0,41.4242,41.4333,41.4061,41.4242,17742.0
2019-12-03 15:20:00,45.71,45.82,45.7,45.81,27534.0,41.4242,41.5239,41.4151,41.5148,27534.0
2019-12-03 15:25:00,45.81,45.88,45.81,45.88,82196.0,41.5148,41.5783,41.5148,41.5783,82196.0
2019-12-03 15:30:00,45.88,45.92,45.85,45.85,131980.0,41.5783,41.6145,41.5511,41.5511,131980.0
2019-12-03 15:35:00,45.85,45.87,45.77,45.8,53574.0,41.5511,41.5692,41.4786,41.5058,53574.0
2019-12-03 15:40:00,45.8,45.83,45.77,45.8,134678.0,41.5058,41.533,41.4786,41.5058,134678.0
2019-12-03 15:45:00,45.81,45.88,45.81,45.88,102142.0,41.5148,41.5783,41.5148,41.5783,102142.0
2019-12-03 15:50:00,45.89,45.98,45.84,45.97,165772.0,41.5873,41.6689,41.542,41.6598,165772.0
2019-12-03 15:55:00,45.97,45.99,45.91,45.94,198528.0,41.6598,41.678,41.6055,41.6326,198528.0
2019-12-04 09:30:00,47.74,47.99,47.49,47.51,512208.0,43.2639,43.4904,43.0373,43.0554,512208.0
2019-12-04 09:35:00,47.5,47.72,47.25,47.6,156376.0,43.0464,43.2457,42.8198,43.137,156376.0
2019-12-04 09:40:00,47.64,47.89,47.62,47.77,93506.0,43.1732,43.3998,43.1551,43.2911,93506.0
2019-12-04 09:45:00,47.78,48.15,47.73,48.09,189800.0,43.3001,43.6354,43.2548,43.5811,189800.0
2019-12-04 09:50:00,48.1,48.23,48.05,48.21,145200.0,43.5901,43.7079,43.5448,43.6898,145200.0
2019-12-04 09:55:00,48.21,48.21,48.01,48.17,120596.0,43.6898,43.6898,43.5086,43.6536,120596.0
2019-12-04 10:00:00,48.17,48.33,48.06,48.32,222908.0,43.6536,43.7986,43.5539,43.7895,222908.0
2019-12-04 10:05:00,48.3,48.32,48.21,48.29,126020.0,43.7714,43.7895,43.6898,43.7623,126020.0
2019-12-04 10:10:00,48.3,48.37,48.26,48.28,124054.0,43.7714,43.8348,43.7351,43.7532,124054.0
2019-12-04 10:15:00,48.27,48.33,48.25,48.27,145392.0,43.7442,43.7986,43.7261,43.7442,145392.0
2019-12-04 10:20:00,48.29,48.48,48.29,48.43,100152.0,43.7623,43.9345,43.7623,43.8892,100152.0
2019-12-04 10:25:00,48.42,48.42,48.24,48.28,71224.0,43.8801,43.8801,43.717,43.7532,71224.0
2019-12-04 10:30:00,48.27,48.29,48.18,48.2,115052.0,43.7442,43.7623,43.6626,43.6807,115052.0
2019-12-04 10:35:00,48.19,48.23,48.14,48.18,172146.0,43.6717,43.7079,43.6264,43.6626,172146.0
2019-12-04 10:40:00,48.17,48.19,48.08,48.19,117056.0,43.6536,43.6717,43.572,43.6717,117056.0
2019-12-04 10:45:00,48.19,48.27,48.13,48.19,115024.0,43.6717,43.7442,43.6173,43.6717,115024.0
2019-12-04 10:50:00,48.19,48.23,48.17,48.19,72596.0,43.6717,43.7079,43.6536,43.6717,72596.0
2019-12-04 10:55:00,48.19,48.19,48.09,48.13,80404.0,43.6717,43.6717,43.5811,43.6173,80404.0
2019-12-04 11:00:00,48.14,48.2,48.1,48.14,50254.0,43.6264,43.6807,43.5901,43.6264,50254.0
2019-12-04 11:05:00,48.15,48.16,47.98,47.99,85942.0,43.6354,43.6445,43.4814,43.4904,85942.0
2019-12-04 11:10:00,47.98,47.98,47.85,47.85,55468.0,43.4814,43.4814,43.3636,43.3636,55468.0
2019-12-04 11:15:00,47.85,47.9,47.77,47.81,135008.0,43.3636,43.4089,43.2911,43.3273,135008.0
2019-12-04 11:20:00,47.84,48.05,47.84,48.01,27416.0,43.3545,43.5448,43.3545,43.5086,27416.0
2019-12-04 11:25:00,47.99,48.01,47.95,47.95,21012.0,43.4904,43.5086,43.4542,43.4542,21012.0
2019-12-04 11:30:00,47.96,47.99,47.9,47.98,26302.0,43.4632,43.4904,43.4089,43.4814,26302.0
2019-12-04 11:35:00,47.98,48.08,47.97,48.06,32298.0,43.4814,43.572,43.4723,43.5539,32298.0
2019-12-04 11:40:00,48.09,48.22,48.07,48.19,34914.0,43.5811,43.6989,43.5629,43.6717,34914.0
2019-12-04 11:45:00,48.18,48.25,48.18,48.25,48128.0,43.6626,43.7261,43.6626,43.7261,48128.0
2019-12-04 11:50:00,48.24,48.25,48.19,48.19,27368.0,43.717,43.7261,43.6717,43.6717,27368.0
2019-12-04 11:55:00,48.2,48.21,48.13,48.15,18116.0,43.6807,43.6898,43.6173,43.6354,18116.0
2019-12-04 12:00:00,48.15,48.18,48.15,48.17,30740.0,43.6354,43.6626,43.6354,43.6536,30740.0
2019-12-04 12:05:00,48.17,48.17,48.13,48.13,33358.0,43.6536,43.6536,43.6173,43.6173,33358.0
2019-12-04 12:10:00,48.13,48.18,48.07,48.07,105700.0,43.6173,43.6626,43.5629,43.5629,105700.0
2019-12-04 12:15:00,48.07,48.15,48.04,48.1,108058.0,43.5629,43.6354,43.5357,43.5901,108058.0
2019-12-04 12:20:00,48.11,48.17,48.1,48.14,41656.0,43.5992,43.6536,43.5901,43.6264,41656.0
2019-12-04 12:25:00,48.13,48.2,48.1,48.2,21604.0,43.6173,43.6807,43.5901,43.6807,21604.0
2019-12-04 12:30:00,48.21,48.22,48.11,48.15,41374.0,43.6898,43.6989,43.5992,43.6354,41374.0
2019-12-04 12:35:00,48.15,48.19,48.13,48.19,17480.0,43.6354,43.6717,43.6173,43.6717,17480.0
2019-12-04 12:40:00,48.19,48.21,48.16,48.19,23646.0,43.6717,43.6898,43.6445,43.6717,23646.0
2019-12-04 12:45:00,48.19,48.27,48.19,48.24,57090.0,43.6717,43.7442,43.6717,43.717,57090.0
2019-12-04 12:50:00,48.23,48.3,48.23,48.3,11404.0,43.7079,43.7714,43.7079,43.7714,11404.0
2019-12-04 12:55:00,48.3,48.3,48.2,48.21,12182.0,43.7714,43.7714,43.6807,43.6898,12182.0
2019-12-04 13:00:00,48.21,48.29,48.21,48.23,25072.0,43.6898,43.7623,43.6898,43.7079,25072.0
2019-12-04 13:05:00,48.23,48.26,48.21,48.24,11398.0,43.7079,43.7351,43.6898,43.717,11398.0
2019-12-04 13:10:00,48.24,48.26,48.19,48.2,14122.0,43.717,43.7351,43.6717,43.6807,14122.0
2019-12-04 13:15:00,48.2,48.23,48.2,48.22,26384.0,43.6807,43.7079,43.6807,43.6989,26384.0
2019-12-04 13:20:00,48.22,48.23,48.19,48.2,17364.0,43.6989,43.7079,43.6717,43.6807,17364.0
2019-12-04 13:25:00,48.2,48.21,48.16,48.2,12532.0,43.6807,43.6898,43.6445,43.6807,12532.0
2019-12-04 13:30:00,48.2,48.24,48.19,48.22,19488.0,43.6807,43.717,43.6717,43.6989,19488.0
2019-12-04 13:35:00,48.21,48.26,48.2,48.23,16302.0,43.6898,43.7351,43.6807,43.7079,16302.0
2019-12-04 13:40:00,48.23,48.24,48.2,48.23,15156.0,43.7079,43.717,43.6807,43.7079,15156.0
2019-12-04 13:45:00,48.23,48.23,48.19,48.23,15958.0,43.7079,43.7079,43.6717,43.7079,15958.0
2019-12-04 13:50:00,48.23,48.23,48.19,48.19,17874.0,43.7079,43.7079,43.6717,43.6717,17874.0
2019-12-04 13:55:00,48.19,48.23,48.18,48.19,20036.0,43.6717,43.7079,43.6626,43.6717,20036.0
2019-12-04 14:00:00,48.19,48.23,48.18,48.18,22212.0,43.6717,43.7079,43.6626,43.6626,22212.0
2019-12-04 14:05:00,48.17,48.19,48.16,48.18,20842.0,43.6536,43.6717,43.6445,43.6626,20842.0
2019-12-04 14:10:00,48.18,48.21,48.18,48.2,15828.0,43.6626,43.6898,43.6626,43.6807,15828.0
2019-12-04 14:15:00,48.2,48.22,48.18,48.2,18334.0,43.6807,43.6989,43.6626,43.6807,18334.0
2019-12-04 14:20:00,48.2,48.21,48.14,48.19,17062.0,43.6807,43.6898,43.6264,43.6717,17062.0
2019-12-04 14:25:00,48.19,48.2,48.18,48.2,21032.0,43.6717,43.6807,43.6626,43.6807,21032.0
2019-12-04 14:30:00,48.2,48.22,48.17,48.17,27104.0,43.6807,43.6989,43.6536,43.6536,27104.0
2019-12-04 14:35:00,48.17,48.2,48.16,48.16,15574.0,43.6536,43.6807,43.6445,43.6445,15574.0
2019-12-04 14:40:00,48.16,48.21,48.15,48.2,18134.0,43.6445,43.6898,43.6354,43.6807,18134.0
2019-12-04 14:45:00,48.19,48.19,48.16,48.16,18658.0,43.6717,43.6717,43.6445,43.6445,18658.0
2019-12-04 14:50:00,48.18,48.21,48.18,48.19,16530.0,43.6626,43.6898,43.6626,43.6717,16530.0
2019-12-04 14:55:00,48.19,48.2,48.16,48.19,20984.0,43.6717,43.6807,43.6445,43.6717,20984.0
2019-12-04 15:00:00,48.2,48.27,48.19,48.25,135964.0,43.6807,43.7442,43.6717,43.7261,135964.0
2019-12-04 15:05:00,48.26,48.27,48.24,48.27,44334.0,43.7351,43.7442,43.717,43.7442,44334.0
2019-12-04 15:10:00,48.27,48.27,48.24,48.27,55628.0,43.7442,43.7442,43.717,43.7442,55628.0
2019-12-04 15:15:00,48.28,48.35,48.27,48.29,36066.0,43.7532,43.8167,43.7442,43.7623,36066.0
2019-12-04 15:20:00,48.29,48.33,48.27,48.3,36108.0,43.7623,43.7986,43.7442,43.7714,36108.0
2019-12-04 15:25:00,48.3,48.32,48.28,48.31,40728.0,43.7714,43.7895,43.7532,43.7804,40728.0
2019-12-04 15:30:00,48.31,48.32,48.24,48.3,99140.0,43.7804,43.7895,43.717,43.7714,99140.0
2019-12-04 15:35:00,48.3,48.35,48.27,48.34,45790.0,43.7714,43.8167,43.7442,43.8076,45790.0
2019-12-04 15:40:00,48.34,48.38,48.33,48.35,104124.0,43.8076,43.8439,43.7986,43.8167,104124.0
2019-12-04 15:45:00,48.35,48.36,48.27,48.31,85054.0,43.8167,43.8257,43.7442,43.7804,85054.0
2019-12-04 15:50:00,48.32,48.4,48.27,48.27,146196.0,43.7895,43.862,43.7442,43.7442,146196.0
2019-12-04 15:55:00,48.29,48.31,48.26,48.26,287024.0,43.7623,43.7804,43.7351,43.7351,287024.0
2019-12-05 09:30:00,48.32,48.65,48.25,48.5,90288.0,43.7895,44.0885,43.7261,43.9526,90288.0
2019-12-05 09:35:00,48.51,48.55,48.39,48.49,83274.0,43.9617,43.9979,43.8529,43.9436,83274.0
2019-12-05 09:40:00,48.49,48.59,48.39,48.59,33066.0,43.9436,44.0342,43.8529,44.0342,33066.0
2019-12-05 09:45:00,48.58,48.82,48.55,48.71,46232.0,44.0251,44.2426,43.9979,44.1429,46232.0
2019-12-05 09:50:00,48.68,48.85,48.66,48.66,39606.0,44.1157,44.2698,44.0976,44.0976,39606.0
2019-12-05 09:55:00,48.67,48.68,48.43,48.51,82556.0,44.1067,44.1157,43.8892,43.9617,82556.0
2019-12-05 10:00:00,48.49,48.57,48.4,48.41,69550.0,43.9436,44.016,43.862,43.8711,69550.0
2019-12-05 10:05:00,48.4,48.42,48.23,48.3,40148.0,43.862,43.8801,43.7079,43.7714,40148.0
2019-12-05 10:10:00,48.27,48.32,48.22,48.27,30030.0,43.7442,43.7895,43.6989,43.7442,30030.0
2019-12-05 10:15:00,48.27,48.43,48.24,48.41,34742.0,43.7442,43.8892,43.717,43.8711,34742.0
2019-12-05 10:20:00,48.39,48.39,48.32,48.36,71966.0,43.8529,43.8529,43.7895,43.8257,71966.0
2019-12-05 10:25:00,48.36,48.37,48.29,48.32,30090.0,43.8257,43.8348,43.7623,43.7895,30090.0
2019-12-05 10:30:00,48.33,48.41,48.32,48.37,35230.0,43.7986,43.8711,43.7895,43.8348,35230.0
2019-12-05 10:35:00,48.35,48.37,48.27,48.27,56390.0,43.8167,43.8348,43.7442,43.7442,56390.0
2019-12-05 10:40:00,48.26,48.32,48.24,48.26,52588.0,43.7351,43.7895,43.717,43.7351,52588.0
2019-12-05 10:45:00,48.26,48.3,48.23,48.3,85532.0,43.7351,43.7714,43.7079,43.7714,85532.0
2019-12-05 10:50:00,48.3,48.38,48.3,48.35,25528.0,43.7714,43.8439,43.7714,43.8167,25528.0
2019-12-05 10:55:00,48.35,48.35,48.27,48.27,20220.0,43.8167,43.8167,43.7442,43.7442,20220.0
2019-12-05 11:00:00,48.27,48.34,48.18,48.19,23082.0,43.7442,43.8076,43.6626,43.6717,23082.0
2019-12-05 11:05:00,48.2,48.25,48.15,48.24,19660.0,43.6807,43.7261,43.6354,43.717,19660.0
2019-12-05 11:10:00,48.24,48.24,48.19,48.24,9412.0,43.717,43.717,43.6717,43.717,9412.0
2019-12-05 11:15:00,48.23,48.3,48.21,48.21,20064.0,43.7079,43.7714,43.6898,43.6898,20064.0
2019-12-05 11:20:00,48.21,48.22,48.12,48.17,17982.0,43.6898,43.6989,43.6082,43.6536,17982.0
2019-12-05 11:25:00,48.15,48.24,48.13,48.17,33162.0,43.6354,43.717,43.6173,43.6536,33162.0
2019-12-05 11:30:00,48.17,48.2,48.12,48.13,20750.0,43.6536,43.6807,43.6082,43.6173,20750.0
2019-12-05 11:35:00,48.12,48.13,48.05,48.1,24610.0,43.6082,43.6173,43.5448,43.5901,24610.0
2019-12-05 11:40:00,48.1,48.1,48.01,48.05,25316.0,43.5901,43.5901,43.5086,43.5448,25316.0
2019-12-05 11:45:00,48.02,48.13,47.99,48.12,30154.0,43.5176,43.6173,43.4904,43.6082,30154.0
2019-12-05 11:50:00,48.13,48.13,48.08,48.09,12864.0,43.6173,43.6173,43.572,43.5811,12864.0
2019-12-05 11:55:00,48.1,48.1,48.05,48.06,17184.0,43.5901,43.5901,43.5448,43.5539,17184.0
2019-12-05 12:00:00,48.05,48.06,48.01,48.02,66034.0,43.5448,43.5539,43.5086,43.5176,66034.0
2019-12-05 12:05:00,48.01,48.05,47.98,47.99,14222.0,43.5086,43.5448,43.4814,43.4904,14222.0
2019-12-05 12:10:00,48.01,48.03,47.97,47.99,13954.0,43.5086,43.5267,43.4723,43.4904,13954.0
2019-12-05 12:15:00,48.01,48.05,48.0,48.02,7086.0,43.5086,43.5448,43.4995,43.5176,7086.0
2019-12-05 12:20:00,47.99,48.03,47.99,48.02,18180.0,43.4904,43.5267,43.4904,43.5176,18180.0
2019-12-05 12:25:00,48.04,48.13,48.03,48.09,27652.0,43.5357,43.6173,43.5267,43.5811,27652.0
2019-12-05 12:30:00,48.09,48.1,48.05,48.1,16462.0,43.5811,43.5901,43.5448,43.5901,16462.0
2019-12-05 12:35:00,48.1,48.11,48.05,48.09,18074.0,43.5901,43.5992,43.5448,43.5811,18074.0
2019-12-05 12:40:00,48.1,48.12,48.05,48.06,11706.0,43.5901,43.6082,43.5448,43.5539,11706.0
2019-12-05 12:45:00,48.06,48.1,48.03,48.05,12548.0,43.5539,43.5901,43.5267,43.5448,12548.0
2019-12-05 12:50:00,48.06,48.1,48.05,48.1,9600.0,43.5539,43.5901,43.5448,43.5901,9600.0
2019-12-05 12:55:00,48.1,48.13,48.09,48.09,11862.0,43.5901,43.6173,43.5811,43.5811,11862.0
2019-12-05 13:00:00,48.1,48.17,48.1,48.16,10608.0,43.5901,43.6536,43.5901,43.6445,10608.0
2019-12-05 13:05:00,48.16,48.19,48.16,48.17,11752.0,43.6445,43.6717,43.6445,43.6536,11752.0
2019-12-05 13:10:00,48.17,48.2,48.16,48.2,37378.0,43.6536,43.6807,43.6445,43.6807,37378.0
2019-12-05 13:15:00,48.2,48.24,48.2,48.22,14982.0,43.6807,43.717,43.6807,43.6989,14982.0
2019-12-05 13:20:00,48.21,48.22,48.19,48.2,8240.0,43.6898,43.6989,43.6717,43.6807,8240.0
2019-12-05 13:25:00,48.19,48.21,48.18,48.21,6292.0,43.6717,43.6898,43.6626,43.6898,6292.0
2019-12-05 13:30:00,48.21,48.27,48.2,48.21,23412.0,43.6898,43.7442,43.6807,43.6898,23412.0
2019-12-05 13:35:00,48.22,48.27,48.21,48.27,8970.0,43.6989,43.7442,43.6898,43.7442,8970.0
2019-12-05 13:40:00,48.27,48.31,48.24,48.31,31988.0,43.7442,43.7804,43.717,43.7804,31988.0
2019-12-05 13:45:00,48.31,48.32,48.23,48.24,24330.0,43.7804,43.7895,43.7079,43.717,24330.0
2019-12-05 13:50:00,48.25,48.25,48.22,48.24,8540.0,43.7261,43.7261,43.6989,43.717,8540.0
2019-12-05 13:55:00,48.24,48.3,48.23,48.27,46824.0,43.717,43.7714,43.7079,43.7442,46824.0
2019-12-05 14:00:00,48.26,48.27,48.23,48.24,13398.0,43.7351,43.7442,43.7079,43.717,13398.0
2019-12-05 14:05:00,48.24,48.27,48.23,48.27,9496.0,43.717,43.7442,43.7079,43.7442,9496.0
2019-12-05 14:10:00,48.27,48.35,48.27,48.33,10894.0,43.7442,43.8167,43.7442,43.7986,10894.0
2019-12-05 14:15:00,48.32,48.37,48.32,48.35,14650.0,43.7895,43.8348,43.7895,43.8167,14650.0
2019-12-05 14:20:00,48.35,48.35,48.34,48.35,5936.0,43.8167,43.8167,43.8076,43.8167,5936.0
2019-12-05 14:25:00,48.35,48.35,48.31,48.32,15014.0,43.8167,43.8167,43.7804,43.7895,15014.0
2019-12-05 14:30:00,48.31,48.36,48.31,48.32,12830.0,43.7804,43.8257,43.7804,43.7895,12830.0
2019-12-05 14:35:00,48.33,48.35,48.3,48.35,9494.0,43.7986,43.8167,43.7714,43.8167,9494.0
2019-12-05 14:40:00,48.33,48.35,48.32,48.34,13868.0,43.7986,43.8167,43.7895,43.8076,13868.0
2019-12-05 14:45:00,48.34,48.34,48.29,48.29,8548.0,43.8076,43.8076,43.7623,43.7623,8548.0
2019-12-05 14:50:00,48.3,48.34,48.3,48.34,21096.0,43.7714,43.8076,43.7714,43.8076,21096.0
2019-12-05 14:55:00,48.34,48.34,48.13,48.17,45798.0,43.8076,43.8076,43.6173,43.6536,45798.0
2019-12-05 15:00:00,48.17,48.29,48.17,48.28,22384.0,43.6536,43.7623,43.6536,43.7532,22384.0
2019-12-05 15:05:00,48.27,48.38,48.24,48.37,52798.0,43.7442,43.8439,43.717,43.8348,52798.0
2019-12-05 15:10:00,48.31,48.33,48.29,48.32,15108.0,43.7804,43.7986,43.7623,43.7895,15108.0
2019-12-05 15:15:00,48.32,48.34,48.3,48.33,12350.0,43.7895,43.8076,43.7714,43.7986,12350.0
2019-12-05 15:20:00,48.35,48.35,48.28,48.3,23268.0,43.8167,43.8167,43.7532,43.7714,23268.0
2019-12-05 15:25:00,48.3,48.35,48.29,48.35,22302.0,43.7714,43.8167,43.7623,43.8167,22302.0
2019-12-05 15:30:00,48.35,48.41,48.34,48.41,98940.0,43.8167,43.8711,43.8076,43.8711,98940.0
2019-12-05 15:35:00,48.4,48.42,48.38,48.38,33692.0,43.862,43.8801,43.8439,43.8439,33692.0
2019-12-05 15:40:00,48.38,48.41,48.37,48.38,93006.0,43.8439,43.8711,43.8348,43.8439,93006.0
2019-12-05 15:45:00,48.38,48.39,48.33,48.33,31498.0,43.8439,43.8529,43.7986,43.7986,31498.0
2019-12-05 15:50:00,48.33,48.38,48.31,48.31,79328.0,43.7986,43.8439,43.7804,43.7804,79328.0
2019-12-05 15:55:00,48.31,48.37,48.3,48.35,148252.0,43.7804,43.8348,43.7714,43.8167,148252.0
2019-12-06 09:30:00,48.99,49.2,48.84,49.2,138140.0,44.3967,44.587,44.2607,44.587,138140.0
2019-12-06 09:35:00,49.23,49.24,49.1,49.21,132818.0,44.6142,44.6232,44.4964,44.596,132818.0
2019-12-06 09:40:00,49.2,49.25,49.15,49.15,30222.0,44.587,44.6323,44.5417,44.5417,30222.0
2019-12-06 09:45:00,49.15,49.2,49.1,49.12,19766.0,44.5417,44.587,44.4964,44.5145,19766.0
2019-12-06 09:50:00,49.1,49.1,48.98,49.01,10036.0,44.4964,44.4964,44.3876,44.4148,10036.0
2019-12-06 09:55:00,49.02,49.11,49.02,49.07,19904.0,44.4239,44.5054,44.4239,44.4692,19904.0
2019-12-06 10:00:00,49.07,49.15,49.07,49.11,33030.0,44.4692,44.5417,44.4692,44.5054,33030.0
2019-12-06 10:05:00,49.1,49.12,48.97,48.99,26034.0,44.4964,44.5145,44.3785,44.3967,26034.0
2019-12-06 10:10:00,48.99,49.06,48.96,49.06,49896.0,44.3967,44.4601,44.3695,44.4601,49896.0
2019-12-06 10:15:00,49.07,49.07,48.88,48.99,26892.0,44.4692,44.4692,44.297,44.3967,26892.0
2019-12-06 10:20:00,49.03,49.05,49.0,49.04,5584.0,44.4329,44.451,44.4057,44.442,5584.0
2019-12-06 10:25:00,49.01,49.01,48.95,48.98,28790.0,44.4148,44.4148,44.3604,44.3876,28790.0
2019-12-06 10:30:00,48.99,48.99,48.89,48.97,36204.0,44.3967,44.3967,44.306,44.3785,36204.0
2019-12-06 10:35:00,49.0,49.0,48.94,48.96,8388.0,44.4057,44.4057,44.3514,44.3695,8388.0
2019-12-06 10:40:00,48.99,49.02,48.98,48.99,10400.0,44.3967,44.4239,44.3876,44.3967,10400.0
2019-12-06 10:45:00,48.99,48.99,48.94,48.98,12202.0,44.3967,44.3967,44.3514,44.3876,12202.0
2019-12-06 10:50:00,48.99,49.02,48.95,48.96,11990.0,44.3967,44.4239,44.3604,44.3695,11990.0
2019-12-06 10:55:00,48.97,48.99,48.94,48.99,11278.0,44.3785,44.3967,44.3514,44.3967,11278.0
2019-12-06 11:00:00,48.99,49.05,48.99,49.04,19118.0,44.3967,44.451,44.3967,44.442,19118.0
2019-12-06 11:05:00,49.03,49.05,49.0,49.0,10620.0,44.4329,44.451,44.4057,44.4057,10620.0
2019-12-06 11:10:00,49.0,49.06,48.99,49.06,29464.0,44.4057,44.4601,44.3967,44.4601,29464.0
2019-12-06 11:15:00,49.06,49.13,49.05,49.12,24608.0,44.4601,44.5235,44.451,44.5145,24608.0
2019-12-06 11:20:00,49.11,49.13,49.09,49.1,10766.0,44.5054,44.5235,44.4873,44.4964,10766.0
2019-12-06 11:25:00,49.1,49.18,49.1,49.18,11642.0,44.4964,44.5689,44.4964,44.5689,11642.0
2019-12-06 11:30:00,49.19,49.2,49.13,49.19,11524.0,44.5779,44.587,44.5235,44.5779,11524.0
2019-12-06 11:35:00,49.19,49.22,49.18,49.19,5978.0,44.5779,44.6051,44.5689,44.5779,5978.0
2019-12-06 11:40:00,49.19,49.21,49.15,49.18,19370.0,44.5779,44.596,44.5417,44.5689,19370.0
2019-12-06 11:45:00,49.17,49.19,49.13,49.13,5458.0,44.5598,44.5779,44.5235,44.5235,5458.0
2019-12-06 11:50:00,49.12,49.18,49.1,49.16,25782.0,44.5145,44.5689,44.4964,44.5507,25782.0
2019-12-06 11:55:00,49.16,49.22,49.1,49.19,29722.0,44.5507,44.6051,44.4964,44.5779,29722.0
2019-12-06 12:00:00,49.2,49.31,49.2,49.31,128738.0,44.587,44.6867,44.587,44.6867,128738.0
2019-12-06 12:05:00,49.31,49.32,49.28,49.29,18230.0,44.6867,44.6957,44.6595,44.6685,18230.0
2019-12-06 12:10:00,49.29,49.31,49.26,49.31,4372.0,44.6685,44.6867,44.6414,44.6867,4372.0
2019-12-06 12:15:00,49.3,49.31,49.26,49.29,5120.0,44.6776,44.6867,44.6414,44.6685,5120.0
2019-12-06 12:20:00,49.26,49.28,49.18,49.21,7146.0,44.6414,44.6595,44.5689,44.596,7146.0
2019-12-06 12:25:00,49.2,49.21,49.15,49.16,12228.0,44.587,44.596,44.5417,44.5507,12228.0
2019-12-06 12:30:00,49.16,49.21,49.15,49.2,17864.0,44.5507,44.596,44.5417,44.587,17864.0
2019-12-06 12:35:00,49.2,49.21,49.16,49.18,3818.0,44.587,44.596,44.5507,44.5689,3818.0
2019-12-06 12:40:00,49.18,49.21,49.18,49.21,5800.0,44.5689,44.596,44.5689,44.596,5800.0
2019-12-06 12:45:00,49.2,49.23,49.2,49.22,5162.0,44.587,44.6142,44.587,44.6051,5162.0
2019-12-06 12:50:00,49.23,49.23,49.17,49.18,6608.0,44.6142,44.6142,44.5598,44.5689,6608.0
2019-12-06 12:55:00,49.18,49.19,49.17,49.19,3700.0,44.5689,44.5779,44.5598,44.5779,3700.0
2019-12-06 13:00:00,49.19,49.2,49.16,49.18,6892.0,44.5779,44.587,44.5507,44.5689,6892.0
2019-12-06 13:05:00,49.17,49.17,49.13,49.13,11486.0,44.5598,44.5598,44.5235,44.5235,11486.0
2019-12-06 13:10:00,49.13,49.19,49.1,49.17,45006.0,44.5235,44.5779,44.4964,44.5598,45006.0
2019-12-06 13:15:00,49.17,49.2,49.17,49.19,5598.0,44.5598,44.587,44.5598,44.5779,5598.0
2019-12-06 13:20:00,49.19,49.2,49.12,49.15,8446.0,44.5779,44.587,44.5145,44.5417,8446.0
2019-12-06 13:25:00,49.16,49.2,49.16,49.19,4350.0,44.5507,44.587,44.5507,44.5779,4350.0
2019-12-06 13:30:00,49.19,49.2,49.18,49.2,9572.0,44.5779,44.587,44.5689,44.587,9572.0
2019-12-06 13:35:00,49.19,49.23,49.18,49.23,3540.0,44.5779,44.6142,44.5689,44.6142,3540.0
2019-12-06 13:40:00,49.24,49.27,49.24,49.27,8504.0,44.6232,44.6504,44.6232,44.6504,8504.0
2019-12-06 13:45:00,49.26,49.29,49.26,49.27,11016.0,44.6414,44.6685,44.6414,44.6504,11016.0
2019-12-06 13:50:00,49.26,49.29,49.26,49.28,11646.0,44.6414,44.6685,44.6414,44.6595,11646.0
2019-12-06 13:55:00,49.29,49.33,49.29,49.29,17386.0,44.6685,44.7048,44.6685,44.6685,17386.0
2019-12-06 14:00:00,49.29,49.33,49.29,49.33,14388.0,44.6685,44.7048,44.6685,44.7048,14388.0
2019-12-06 14:05:00,49.32,49.36,49.3,49.36,11730.0,44.6957,44.732,44.6776,44.732,11730.0
2019-12-06 14:10:00,49.35,49.37,49.33,49.35,22246.0,44.7229,44.741,44.7048,44.7229,22246.0
2019-12-06 14:15:00,49.34,49.36,49.32,49.36,8536.0,44.7139,44.732,44.6957,44.732,8536.0
2019-12-06 14:20:00,49.38,49.4,49.36,49.37,10018.0,44.7501,44.7682,44.732,44.741,10018.0
2019-12-06 14:25:00,49.38,49.4,49.35,49.37,38880.0,44.7501,44.7682,44.7229,44.741,38880.0
2019-12-06 14:30:00,49.37,49.37,49.31,49.34,11588.0,44.741,44.741,44.6867,44.7139,11588.0
2019-12-06 14:35:00,49.33,49.35,49.31,49.34,17254.0,44.7048,44.7229,44.6867,44.7139,17254.0
2019-12-06 14:40:00,49.35,49.37,49.33,49.36,20846.0,44.7229,44.741,44.7048,44.732,20846.0
2019-12-06 14:45:00,49.37,49.4,49.37,49.38,6778.0,44.741,44.7682,44.741,44.7501,6778.0
2019-12-06 14:50:00,49.38,49.41,49.38,49.41,17834.0,44.7501,44.7773,44.7501,44.7773,17834.0
2019-12-06 14:55:00,49.41,49.42,49.4,49.42,16956.0,44.7773,44.7864,44.7682,44.7864,16956.0
2019-12-06 15:00:00,49.41,49.44,49.4,49.44,16928.0,44.7773,44.8045,44.7682,44.8045,16928.0
2019-12-06 15:05:00,49.44,49.44,49.4,49.41,23516.0,44.8045,44.8045,44.7682,44.7773,23516.0
2019-12-06 15:10:00,49.41,49.42,49.39,49.41,18490.0,44.7773,44.7864,44.7592,44.7773,18490.0
2019-12-06 15:15:00,49.42,49.49,49.42,49.47,36628.0,44.7864,44.8498,44.7864,44.8317,36628.0
2019-12-06 15:20:00,49.47,49.48,49.43,49.43,78906.0,44.8317,44.8407,44.7954,44.7954,78906.0
2019-12-06 15:25:00,49.42,49.5,49.42,49.43,38790.0,44.7864,44.8589,44.7864,44.7954,38790.0
2019-12-06 15:30:00,49.43,49.45,49.4,49.43,30196.0,44.7954,44.8135,44.7682,44.7954,30196.0
2019-12-06 15:35:00,49.44,49.49,49.42,49.49,21240.0,44.8045,44.8498,44.7864,44.8498,21240.0
2019-12-06 15:40:00,49.49,49.49,49.47,49.49,44334.0,44.8498,44.8498,44.8317,44.8498,44334.0
2019-12-06 15:45:00,49.49,49.49,49.43,49.43,51874.0,44.8498,44.8498,44.7954,44.7954,51874.0
2019-12-06 15:50:00,49.43,49.44,49.35,49.35,127972.0,44.7954,44.8045,44.7229,44.7229,127972.0
2019-12-06 15:55:00,49.35,49.4,49.35,49.38,174016.0,44.7229,44.7682,44.7229,44.7501,174016.0
2019-12-09 09:30:00,49.38,49.45,49.27,49.35,42652.0,44.7501,44.8135,44.6504,44.7229,42652.0
2019-12-09 09:35:00,49.31,49.35,49.2,49.28,29372.0,44.6867,44.7229,44.587,44.6595,29372.0
2019-12-09 09:40:00,49.28,49.31,49.25,49.29,17684.0,44.6595,44.6867,44.6323,44.6685,17684.0
2019-12-09 09:45:00,49.26,49.35,49.26,49.35,17074.0,44.6414,44.7229,44.6414,44.7229,17074.0
2019-12-09 09:50:00,49.34,49.45,49.33,49.43,10068.0,44.7139,44.8135,44.7048,44.7954,10068.0
2019-12-09 09:55:00,49.38,49.48,49.35,49.46,7650.0,44.7501,44.8407,44.7229,44.8226,7650.0
2019-12-09 10:00:00,49.46,49.53,49.38,49.4,37384.0,44.8226,44.886,44.7501,44.7682,37384.0
2019-12-09 10:05:00,49.38,49.44,49.35,49.4,12898.0,44.7501,44.8045,44.7229,44.7682,12898.0
2019-12-09 10:10:00,49.41,49.41,49.35,49.39,5950.0,44.7773,44.7773,44.7229,44.7592,5950.0
2019-12-09 10:15:00,49.38,49.41,49.36,49.4,13924.0,44.7501,44.7773,44.732,44.7682,13924.0
2019-12-09 10:20:00,49.41,49.44,49.38,49.42,10946.0,44.7773,44.8045,44.7501,44.7864,10946.0
2019-12-09 10:25:00,49.41,49.41,49.37,49.38,7020.0,44.7773,44.7773,44.741,44.7501,7020.0
2019-12-09 10:30:00,49.35,49.4,49.33,49.37,13662.0,44.7229,44.7682,44.7048,44.741,13662.0
2019-12-09 10:35:00,49.38,49.4,49.36,49.37,6848.0,44.7501,44.7682,44.732,44.741,6848.0
2019-12-09 10:40:00,49.38,49.38,49.35,49.38,14314.0,44.7501,44.7501,44.7229,44.7501,14314.0
2019-12-09 10:45:00,49.37,49.39,49.37,49.38,2400.0,44.741,44.7592,44.741,44.7501,2400.0
2019-12-09 10:50:00,49.38,49.41,49.37,49.41,3288.0,44.7501,44.7773,44.741,44.7773,3288.0
2019-12-09 10:55:00,49.41,49.41,49.38,49.4,3902.0,44.7773,44.7773,44.7501,44.7682,3902.0
2019-12-09 11:00:00,49.38,49.38,49.34,49.35,14824.0,44.7501,44.7501,44.7139,44.7229,14824.0
2019-12-09 11:05:00,49.37,49.4,49.36,49.38,8538.0,44.741,44.7682,44.732,44.7501,8538.0
2019-12-09 11:10:00,49.38,49.39,49.37,49.38,11426.0,44.7501,44.7592,44.741,44.7501,11426.0
2019-12-09 11:15:00,49.39,49.43,49.38,49.39,4122.0,44.7592,44.7954,44.7501,44.7592,4122.0
2019-12-09 11:20:00,49.41,49.41,49.39,49.41,6264.0,44.7773,44.7773,44.7592,44.7773,6264.0
2019-12-09 11:25:00,49.42,49.42,49.38,49.4,9804.0,44.7864,44.7864,44.7501,44.7682,9804.0
2019-12-09 11:30:00,49.41,49.41,49.4,49.4,3822.0,44.7773,44.7773,44.7682,44.7682,3822.0
2019-12-09 11:35:00,49.42,49.42,49.38,49.4,6524.0,44.7864,44.7864,44.7501,44.7682,6524.0
2019-12-09 11:40:00,49.4,49.41,49.35,49.38,20580.0,44.7682,44.7773,44.7229,44.7501,20580.0
2019-12-09 11:45:00,49.38,49.4,49.36,49.38,17944.0,44.7501,44.7682,44.732,44.7501,17944.0
2019-12-09 11:50:00,49.39,49.4,49.38,49.4,11520.0,44.7592,44.7682,44.7501,44.7682,11520.0
2019-12-09 11:55:00,49.4,49.44,49.38,49.44,10568.0,44.7682,44.8045,44.7501,44.8045,10568.0
2019-12-09 12:00:00,49.43,49.49,49.43,49.47,9672.0,44.7954,44.8498,44.7954,44.8317,9672.0
2019-12-09 12:05:00,49.48,49.49,49.47,49.49,8600.0,44.8407,44.8498,44.8317,44.8498,8600.0
2019-12-09 12:10:00,49.49,49.49,49.48,49.49,13218.0,44.8498,44.8498,44.8407,44.8498,13218.0
2019-12-09 12:15:00,49.49,49.49,49.47,49.48,12008.0,44.8498,44.8498,44.8317,44.8407,12008.0
2019-12-09 12:20:00,49.48,49.48,49.43,49.44,24538.0,44.8407,44.8407,44.7954,44.8045,24538.0
2019-12-09 12:25:00,49.45,49.49,49.45,49.48,13490.0,44.8135,44.8498,44.8135,44.8407,13490.0
2019-12-09 12:30:00,49.48,49.49,49.48,49.49,11018.0,44.8407,44.8498,44.8407,44.8498,11018.0
2019-12-09 12:35:00,49.49,49.52,49.49,49.52,30012.0,44.8498,44.877,44.8498,44.877,30012.0
2019-12-09 12:40:00,49.51,49.59,49.51,49.59,54784.0,44.8679,44.9404,44.8679,44.9404,54784.0
2019-12-09 12:45:00,49.59,49.6,49.57,49.58,16936.0,44.9404,44.9495,44.9223,44.9314,16936.0
2019-12-09 12:50:00,49.58,49.6,49.58,49.6,18464.0,44.9314,44.9495,44.9314,44.9495,18464.0
2019-12-09 12:55:00,49.6,49.69,49.6,49.69,31726.0,44.9495,45.031,44.9495,45.031,31726.0
2019-12-09 13:00:00,49.69,49.69,49.65,49.65,18978.0,45.031,45.031,44.9948,44.9948,18978.0
2019-12-09 13:05:00,49.65,49.67,49.64,49.67,10610.0,44.9948,45.0129,44.9857,45.0129,10610.0
2019-12-09 13:10:00,49.67,49.67,49.61,49.62,9074.0,45.0129,45.0129,44.9585,44.9676,9074.0
2019-12-09 13:15:00,49.63,49.63,49.6,49.6,12570.0,44.9767,44.9767,44.9495,44.9495,12570.0
2019-12-09 13:20:00,49.6,49.63,49.6,49.62,12968.0,44.9495,44.9767,44.9495,44.9676,12968.0
2019-12-09 13:25:00,49.62,49.63,49.6,49.62,11220.0,44.9676,44.9767,44.9495,44.9676,11220.0
2019-12-09 13:30:00,49.62,49.65,49.61,49.65,16364.0,44.9676,44.9948,44.9585,44.9948,16364.0
2019-12-09 13:35:00,49.65,49.67,49.64,49.65,19106.0,44.9948,45.0129,44.9857,44.9948,19106.0
2019-12-09 13:40:00,49.65,49.66,49.63,49.64,8050.0,44.9948,45.0039,44.9767,44.9857,8050.0
2019-12-09 13:45:00,49.65,49.65,49.6,49.63,45370.0,44.9948,44.9948,44.9495,44.9767,45370.0
2019-12-09 13:50:00,49.64,49.65,49.63,49.63,3004.0,44.9857,44.9948,44.9767,44.9767,3004.0
2019-12-09 13:55:00,49.61,49.61,49.59,49.6,8800.0,44.9585,44.9585,44.9404,44.9495,8800.0
2019-12-09 14:00:00,49.6,49.6,49.56,49.56,14392.0,44.9495,44.9495,44.9132,44.9132,14392.0
2019-12-09 14:05:00,49.56,49.57,49.49,49.54,37694.0,44.9132,44.9223,44.8498,44.8951,37694.0
2019-12-09 14:10:00,49.54,49.57,49.54,49.57,16092.0,44.8951,44.9223,44.8951,44.9223,16092.0
2019-12-09 14:15:00,49.58,49.58,49.55,49.58,41440.0,44.9314,44.9314,44.9042,44.9314,41440.0
2019-12-09 14:20:00,49.58,49.69,49.57,49.6,63948.0,44.9314,45.031,44.9223,44.9495,63948.0
2019-12-09 14:25:00,49.6,49.64,49.6,49.62,15918.0,44.9495,44.9857,44.9495,44.9676,15918.0
2019-12-09 14:30:00,49.61,49.61,49.59,49.6,19998.0,44.9585,44.9585,44.9404,44.9495,19998.0
2019-12-09 14:35:00,49.6,49.61,49.59,49.61,14980.0,44.9495,44.9585,44.9404,44.9585,14980.0
2019-12-09 14:40:00,49.6,49.6,49.59,49.6,12242.0,44.9495,44.9495,44.9404,44.9495,12242.0
2019-12-09 14:45:00,49.6,49.62,49.59,49.61,12832.0,44.9495,44.9676,44.9404,44.9585,12832.0
2019-12-09 14:50:00,49.61,49.62,49.6,49.62,7538.0,44.9585,44.9676,44.9495,44.9676,7538.0
2019-12-09 14:55:00,49.62,49.62,49.58,49.59,7356.0,44.9676,44.9676,44.9314,44.9404,7356.0
2019-12-09 15:00:00,49.59,49.61,49.59,49.61,11872.0,44.9404,44.9585,44.9404,44.9585,11872.0
2019-12-09 15:05:00,49.6,49.63,49.59,49.63,8836.0,44.9495,44.9767,44.9404,44.9767,8836.0
2019-12-09 15:10:00,49.63,49.63,49.58,49.6,11626.0,44.9767,44.9767,44.9314,44.9495,11626.0
2019-12-09 15:15:00,49.6,49.62,49.59,49.59,7804.0,44.9495,44.9676,44.9404,44.9404,7804.0
2019-12-09 15:20:00,49.59,49.6,49.58,49.6,17844.0,44.9404,44.9495,44.9314,44.9495,17844.0
2019-12-09 15:25:00,49.6,49.61,49.59,49.6,9300.0,44.9495,44.9585,44.9404,44.9495,9300.0
2019-12-09 15:30:00,49.59,49.63,49.59,49.63,24702.0,44.9404,44.9767,44.9404,44.9767,24702.0
2019-12-09 15:35:00,49.63,49.63,49.57,49.59,36642.0,44.9767,44.9767,44.9223,44.9404,36642.0
2019-12-09 15:40:00,49.59,49.63,49.58,49.63,92670.0,44.9404,44.9767,44.9314,44.9767,92670.0
2019-12-09 15:45:00,49.62,49.62,49.59,49.59,23958.0,44.9676,44.9676,44.9404,44.9404,23958.0
2019-12-09 15:50:00,49.59,49.63,49.57,49.63,100284.0,44.9404,44.9767,44.9223,44.9767,100284.0
2019-12-09 15:55:00,49.63,49.63,49.49,49.5,301678.0,44.9767,44.9767,44.8498,44.8589,301678.0
2019-12-10 09:30:00,49.65,49.74,49.54,49.71,47206.0,44.9948,45.0763,44.8951,45.0492,47206.0
2019-12-10 09:35:00,49.67,49.74,49.55,49.62,28568.0,45.0129,45.0763,44.9042,44.9676,28568.0
2019-12-10 09:40:00,49.59,49.73,49.54,49.72,26200.0,44.9404,45.0673,44.8951,45.0582,26200.0
2019-12-10 09:45:00,49.7,49.72,49.62,49.66,9838.0,45.0401,45.0582,44.9676,45.0039,9838.0
2019-12-10 09:50:00,49.65,49.71,49.54,49.7,28536.0,44.9948,45.0492,44.8951,45.0401,28536.0
2019-12-10 09:55:00,49.68,49.72,49.63,49.72,10840.0,45.022,45.0582,44.9767,45.0582,10840.0
2019-12-10 10:00:00,49.71,49.77,49.69,49.76,92140.0,45.0492,45.1035,45.031,45.0945,92140.0
2019-12-10 10:05:00,49.74,49.77,49.67,49.75,34032.0,45.0763,45.1035,45.0129,45.0854,34032.0
2019-12-10 10:10:00,49.74,49.76,49.7,49.71,13424.0,45.0763,45.0945,45.0401,45.0492,13424.0
2019-12-10 10:15:00,49.71,49.73,49.68,49.71,49796.0,45.0492,45.0673,45.022,45.0492,49796.0
2019-12-10 10:20:00,49.71,49.8,49.67,49.77,30634.0,45.0492,45.1307,45.0129,45.1035,30634.0
2019-12-10 10:25:00,49.77,49.78,49.69,49.74,48028.0,45.1035,45.1126,45.031,45.0763,48028.0
2019-12-10 10:30:00,49.73,49.73,49.68,49.69,13608.0,45.0673,45.0673,45.022,45.031,13608.0
2019-12-10 10:35:00,49.68,49.72,49.68,49.7,10246.0,45.022,45.0582,45.022,45.0401,10246.0
2019-12-10 10:40:00,49.7,49.71,49.65,49.66,34912.0,45.0401,45.0492,44.9948,45.0039,34912.0
2019-12-10 10:45:00,49.66,49.68,49.59,49.59,10884.0,45.0039,45.022,44.9404,44.9404,10884.0
2019-12-10 10:50:00,49.61,49.65,49.58,49.58,37678.0,44.9585,44.9948,44.9314,44.9314,37678.0
2019-12-10 10:55:00,49.58,49.68,49.58,49.68,10184.0,44.9314,45.022,44.9314,45.022,10184.0
2019-12-10 11:00:00,49.68,49.72,49.41,49.49,41468.0,45.022,45.0582,44.7773,44.8498,41468.0
2019-12-10 11:05:00,49.49,49.6,49.49,49.58,4622.0,44.8498,44.9495,44.8498,44.9314,4622.0
2019-12-10 11:10:00,49.58,49.62,49.55,49.6,8214.0,44.9314,44.9676,44.9042,44.9495,8214.0
2019-12-10 11:15:00,49.62,49.63,49.54,49.54,10322.0,44.9676,44.9767,44.8951,44.8951,10322.0
2019-12-10 11:20:00,49.55,49.56,49.52,49.55,12174.0,44.9042,44.9132,44.877,44.9042,12174.0
2019-12-10 11:25:00,49.55,49.65,49.55,49.65,8672.0,44.9042,44.9948,44.9042,44.9948,8672.0
2019-12-10 11:30:00,49.66,49.68,49.5,49.58,38794.0,45.0039,45.022,44.8589,44.9314,38794.0
2019-12-10 11:35:00,49.58,49.59,49.56,49.56,9020.0,44.9314,44.9404,44.9132,44.9132,9020.0
2019-12-10 11:40:00,49.58,49.58,49.55,49.57,10800.0,44.9314,44.9314,44.9042,44.9223,10800.0
2019-12-10 11:45:00,49.56,49.59,49.56,49.57,6554.0,44.9132,44.9404,44.9132,44.9223,6554.0
2019-12-10 11:50:00,49.57,49.6,49.57,49.58,6462.0,44.9223,44.9495,44.9223,44.9314,6462.0
2019-12-10 11:55:00,49.57,49.57,49.51,49.52,6656.0,44.9223,44.9223,44.8679,44.877,6656.0
2019-12-10 12:00:00,49.52,49.52,49.47,49.52,18798.0,44.877,44.877,44.8317,44.877,18798.0
2019-12-10 12:05:00,49.52,49.52,49.48,49.49,12032.0,44.877,44.877,44.8407,44.8498,12032.0
2019-12-10 12:10:00,49.49,49.5,49.46,49.46,24528.0,44.8498,44.8589,44.8226,44.8226,24528.0
2019-12-10 12:15:00,49.45,49.47,49.43,49.47,21210.0,44.8135,44.8317,44.7954,44.8317,21210.0
2019-12-10 12:20:00,49.48,49.48,49.44,49.45,34924.0,44.8407,44.8407,44.8045,44.8135,34924.0
2019-12-10 12:25:00,49.44,49.46,49.4,49.43,43524.0,44.8045,44.8226,44.7682,44.7954,43524.0
2019-12-10 12:30:00,49.43,49.43,49.35,49.42,125622.0,44.7954,44.7954,44.7229,44.7864,125622.0
2019-12-10 12:35:00,49.4,49.44,49.39,49.42,9984.0,44.7682,44.8045,44.7592,44.7864,9984.0
2019-12-10 12:40:00,49.42,49.43,49.38,49.38,8332.0,44.7864,44.7954,44.7501,44.7501,8332.0
2019-12-10 12:45:00,49.38,49.4,49.37,49.38,17466.0,44.7501,44.7682,44.741,44.7501,17466.0
2019-12-10 12:50:00,49.37,49.4,49.37,49.38,22166.0,44.741,44.7682,44.741,44.7501,22166.0
2019-12-10 12:55:00,49.38,49.46,49.38,49.45,17330.0,44.7501,44.8226,44.7501,44.8135,17330.0
2019-12-10 13:00:00,49.46,49.5,49.45,49.49,14542.0,44.8226,44.8589,44.8135,44.8498,14542.0
2019-12-10 13:05:00,49.49,49.54,49.46,49.5,26688.0,44.8498,44.8951,44.8226,44.8589,26688.0
2019-12-10 13:10:00,49.49,49.52,49.48,49.49,5682.0,44.8498,44.877,44.8407,44.8498,5682.0
2019-12-10 13:15:00,49.49,49.49,49.46,49.47,12800.0,44.8498,44.8498,44.8226,44.8317,12800.0
2019-12-10 13:20:00,49.47,49.48,49.45,49.47,17048.0,44.8317,44.8407,44.8135,44.8317,17048.0
2019-12-10 13:25:00,49.46,49.49,49.44,49.48,16700.0,44.8226,44.8498,44.8045,44.8407,16700.0
2019-12-10 13:30:00,49.48,49.48,49.45,49.46,9536.0,44.8407,44.8407,44.8135,44.8226,9536.0
2019-12-10 13:35:00,49.47,49.48,49.44,49.45,8596.0,44.8317,44.8407,44.8045,44.8135,8596.0
2019-12-10 13:40:00,49.44,49.44,49.41,49.43,10318.0,44.8045,44.8045,44.7773,44.7954,10318.0
2019-12-10 13:45:00,49.43,49.44,49.39,49.39,6892.0,44.7954,44.8045,44.7592,44.7592,6892.0
2019-12-10 13:50:00,49.4,49.42,49.37,49.41,19430.0,44.7682,44.7864,44.741,44.7773,19430.0
2019-12-10 13:55:00,49.4,49.43,49.4,49.43,5400.0,44.7682,44.7954,44.7682,44.7954,5400.0
2019-12-10 14:00:00,49.43,49.43,49.41,49.42,12310.0,44.7954,44.7954,44.7773,44.7864,12310.0
2019-12-10 14:05:00,49.41,49.45,49.4,49.43,10530.0,44.7773,44.8135,44.7682,44.7954,10530.0
2019-12-10 14:10:00,49.43,49.46,49.43,49.44,13554.0,44.7954,44.8226,44.7954,44.8045,13554.0
2019-12-10 14:15:00,49.43,49.43,49.41,49.41,10890.0,44.7954,44.7954,44.7773,44.7773,10890.0
2019-12-10 14:20:00,49.42,49.44,49.41,49.42,10118.0,44.7864,44.8045,44.7773,44.7864,10118.0
2019-12-10 14:25:00,49.42,49.42,49.38,49.39,16284.0,44.7864,44.7864,44.7501,44.7592,16284.0
2019-12-10 14:30:00,49.4,49.41,49.4,49.41,11990.0,44.7682,44.7773,44.7682,44.7773,11990.0
2019-12-10 14:35:00,49.41,49.41,49.38,49.39,8928.0,44.7773,44.7773,44.7501,44.7592,8928.0
2019-12-10 14:40:00,49.39,49.42,49.38,49.42,10842.0,44.7592,44.7864,44.7501,44.7864,10842.0
2019-12-10 14:45:00,49.41,49.42,49.38,49.39,6688.0,44.7773,44.7864,44.7501,44.7592,6688.0
2019-12-10 14:50:00,49.38,49.41,49.38,49.4,8318.0,44.7501,44.7773,44.7501,44.7682,8318.0
2019-12-10 14:55:00,49.4,49.41,49.38,49.38,20040.0,44.7682,44.7773,44.7501,44.7501,20040.0
2019-12-10 15:00:00,49.38,49.41,49.35,49.37,20272.0,44.7501,44.7773,44.7229,44.741,20272.0
2019-12-10 15:05:00,49.35,49.37,49.35,49.36,18748.0,44.7229,44.741,44.7229,44.732,18748.0
2019-12-10 15:10:00,49.37,49.44,49.36,49.4,38222.0,44.741,44.8045,44.732,44.7682,38222.0
2019-12-10 15:15:00,49.39,49.4,49.35,49.38,21966.0,44.7592,44.7682,44.7229,44.7501,21966.0
2019-12-10 15:20:00,49.37,49.38,49.35,49.35,47542.0,44.741,44.7501,44.7229,44.7229,47542.0
2019-12-10 15:25:00,49.35,49.35,49.29,49.31,56568.0,44.7229,44.7229,44.6685,44.6867,56568.0
2019-12-10 15:30:00,49.32,49.33,49.23,49.24,58652.0,44.6957,44.7048,44.6142,44.6232,58652.0
2019-12-10 15:35:00,49.23,49.27,49.21,49.23,28966.0,44.6142,44.6504,44.596,44.6142,28966.0
2019-12-10 15:40:00,49.24,49.26,49.22,49.22,28430.0,44.6232,44.6414,44.6051,44.6051,28430.0
2019-12-10 15:45:00,49.22,49.23,49.15,49.18,38578.0,44.6051,44.6142,44.5417,44.5689,38578.0
2019-12-10 15:50:00,49.17,49.2,49.12,49.14,70678.0,44.5598,44.587,44.5145,44.5326,70678.0
2019-12-10 15:55:00,49.14,49.24,49.13,49.23,88142.0,44.5326,44.6232,44.5235,44.6142,88142.0
2019-12-11 09:30:00,49.38,49.49,49.17,49.42,69676.0,44.7501,44.8498,44.5598,44.7864,69676.0
2019-12-11 09:35:00,49.37,49.47,49.24,49.27,35818.0,44.741,44.8317,44.6232,44.6504,35818.0
2019-12-11 09:40:00,49.27,49.37,49.16,49.37,90638.0,44.6504,44.741,44.5507,44.741,90638.0
2019-12-11 09:45:00,49.41,49.49,49.41,49.46,23374.0,44.7773,44.8498,44.7773,44.8226,23374.0
2019-12-11 09:50:00,49.46,49.55,49.41,49.52,42728.0,44.8226,44.9042,44.7773,44.877,42728.0
2019-12-11 09:55:00,49.57,49.57,49.42,49.44,16874.0,44.9223,44.9223,44.7864,44.8045,16874.0
2019-12-11 10:00:00,49.45,49.64,49.43,49.64,41426.0,44.8135,44.9857,44.7954,44.9857,41426.0
2019-12-11 10:05:00,49.63,49.64,49.57,49.57,6320.0,44.9767,44.9857,44.9223,44.9223,6320.0
2019-12-11 10:10:00,49.57,49.62,49.56,49.58,6720.0,44.9223,44.9676,44.9132,44.9314,6720.0
2019-12-11 10:15:00,49.6,49.61,49.52,49.56,30004.0,44.9495,44.9585,44.877,44.9132,30004.0
2019-12-11 10:20:00,49.58,49.82,49.58,49.82,43266.0,44.9314,45.1488,44.9314,45.1488,43266.0
2019-12-11 10:25:00,49.82,49.9,49.76,49.77,27540.0,45.1488,45.2213,45.0945,45.1035,27540.0
2019-12-11 10:30:00,49.72,49.79,49.69,49.69,6062.0,45.0582,45.1217,45.031,45.031,6062.0
2019-12-11 10:35:00,49.69,49.77,49.67,49.76,10600.0,45.031,45.1035,45.0129,45.0945,10600.0
2019-12-11 10:40:00,49.76,49.81,49.74,49.77,5740.0,45.0945,45.1398,45.0763,45.1035,5740.0
2019-12-11 10:45:00,49.77,49.77,49.72,49.72,2748.0,45.1035,45.1035,45.0582,45.0582,2748.0
2019-12-11 10:50:00,49.7,49.72,49.61,49.62,34612.0,45.0401,45.0582,44.9585,44.9676,34612.0
2019-12-11 10:55:00,49.6,49.65,49.58,49.6,6702.0,44.9495,44.9948,44.9314,44.9495,6702.0
2019-12-11 11:00:00,49.63,49.63,49.55,49.63,8600.0,44.9767,44.9767,44.9042,44.9767,8600.0
2019-12-11 11:05:00,49.63,49.71,49.63,49.7,10000.0,44.9767,45.0492,44.9767,45.0401,10000.0
2019-12-11 11:10:00,49.71,49.72,49.63,49.63,12400.0,45.0492,45.0582,44.9767,44.9767,12400.0
2019-12-11 11:15:00,49.65,49.67,49.63,49.63,6402.0,44.9948,45.0129,44.9767,44.9767,6402.0
2019-12-11 11:20:00,49.66,49.68,49.63,49.65,11468.0,45.0039,45.022,44.9767,44.9948,11468.0
2019-12-11 11:25:00,49.67,49.7,49.66,49.67,4900.0,45.0129,45.0401,45.0039,45.0129,4900.0
2019-12-11 11:30:00,49.68,49.69,49.66,49.69,8092.0,45.022,45.031,45.0039,45.031,8092.0
2019-12-11 11:35:00,49.66,49.69,49.63,49.63,8002.0,45.0039,45.031,44.9767,44.9767,8002.0
2019-12-11 11:40:00,49.65,49.67,49.63,49.63,7614.0,44.9948,45.0129,44.9767,44.9767,7614.0
2019-12-11 11:45:00,49.64,49.66,49.6,49.66,11300.0,44.9857,45.0039,44.9495,45.0039,11300.0
2019-12-11 11:50:00,49.66,49.71,49.65,49.71,19714.0,45.0039,45.0492,44.9948,45.0492,19714.0
2019-12-11 11:55:00,49.71,49.71,49.57,49.59,10198.0,45.0492,45.0492,44.9223,44.9404,10198.0
2019-12-11 12:00:00,49.59,49.64,49.58,49.63,13050.0,44.9404,44.9857,44.9314,44.9767,13050.0
2019-12-11 12:05:00,49.64,49.64,49.58,49.59,3600.0,44.9857,44.9857,44.9314,44.9404,3600.0
2019-12-11 12:10:00,49.58,49.58,49.49,49.49,7802.0,44.9314,44.9314,44.8498,44.8498,7802.0
2019-12-11 12:15:00,49.49,49.53,49.48,49.51,6142.0,44.8498,44.886,44.8407,44.8679,6142.0
2019-12-11 12:20:00,49.49,49.52,49.47,49.52,7048.0,44.8498,44.877,44.8317,44.877,7048.0
2019-12-11 12:25:00,49.51,49.58,49.51,49.57,9476.0,44.8679,44.9314,44.8679,44.9223,9476.0
2019-12-11 12:30:00,49.52,49.53,49.51,49.51,5100.0,44.877,44.886,44.8679,44.8679,5100.0
2019-12-11 12:35:00,49.51,49.51,49.47,49.48,9540.0,44.8679,44.8679,44.8317,44.8407,9540.0
2019-12-11 12:40:00,49.48,49.49,49.41,49.41,5124.0,44.8407,44.8498,44.7773,44.7773,5124.0
2019-12-11 12:45:00,49.42,49.49,49.42,49.49,14710.0,44.7864,44.8498,44.7864,44.8498,14710.0
2019-12-11 12:50:00,49.49,49.49,49.45,49.45,12474.0,44.8498,44.8498,44.8135,44.8135,12474.0
2019-12-11 12:55:00,49.45,49.48,49.45,49.48,10742.0,44.8135,44.8407,44.8135,44.8407,10742.0
2019-12-11 13:00:00,49.47,49.48,49.45,49.46,10998.0,44.8317,44.8407,44.8135,44.8226,10998.0
2019-12-11 13:05:00,49.46,49.47,49.44,49.46,8282.0,44.8226,44.8317,44.8045,44.8226,8282.0
2019-12-11 13:10:00,49.45,49.45,49.42,49.43,4162.0,44.8135,44.8135,44.7864,44.7954,4162.0
2019-12-11 13:15:00,49.44,49.49,49.44,49.48,20400.0,44.8045,44.8498,44.8045,44.8407,20400.0
2019-12-11 13:20:00,49.48,49.51,49.48,49.5,7806.0,44.8407,44.8679,44.8407,44.8589,7806.0
2019-12-11 13:25:00,49.51,49.52,49.51,49.52,4346.0,44.8679,44.877,44.8679,44.877,4346.0
2019-12-11 13:30:00,49.52,49.52,49.49,49.49,24328.0,44.877,44.877,44.8498,44.8498,24328.0
2019-12-11 13:35:00,49.49,49.49,49.46,49.47,11002.0,44.8498,44.8498,44.8226,44.8317,11002.0
2019-12-11 13:40:00,49.47,49.5,49.45,49.49,14790.0,44.8317,44.8589,44.8135,44.8498,14790.0
2019-12-11 13:45:00,49.49,49.54,49.49,49.51,7600.0,44.8498,44.8951,44.8498,44.8679,7600.0
2019-12-11 13:50:00,49.51,49.52,49.5,49.52,9604.0,44.8679,44.877,44.8589,44.877,9604.0
2019-12-11 13:55:00,49.52,49.56,49.52,49.56,5530.0,44.877,44.9132,44.877,44.9132,5530.0
2019-12-11 14:00:00,49.55,49.66,49.55,49.65,9522.0,44.9042,45.0039,44.9042,44.9948,9522.0
2019-12-11 14:05:00,49.65,49.68,49.58,49.6,9570.0,44.9948,45.022,44.9314,44.9495,9570.0
2019-12-11 14:10:00,49.6,49.65,49.6,49.65,17794.0,44.9495,44.9948,44.9495,44.9948,17794.0
2019-12-11 14:15:00,49.65,49.65,49.58,49.58,117656.0,44.9948,44.9948,44.9314,44.9314,117656.0
2019-12-11 14:20:00,49.58,49.66,49.58,49.64,20882.0,44.9314,45.0039,44.9314,44.9857,20882.0
2019-12-11 14:25:00,49.63,49.64,49.57,49.57,15728.0,44.9767,44.9857,44.9223,44.9223,15728.0
2019-12-11 14:30:00,49.58,49.6,49.56,49.6,13082.0,44.9314,44.9495,44.9132,44.9495,13082.0
2019-12-11 14:35:00,49.6,49.7,49.6,49.63,22706.0,44.9495,45.0401,44.9495,44.9767,22706.0
2019-12-11 14:40:00,49.66,49.7,49.63,49.67,20416.0,45.0039,45.0401,44.9767,45.0129,20416.0
2019-12-11 14:45:00,49.65,49.7,49.65,49.67,16078.0,44.9948,45.0401,44.9948,45.0129,16078.0
2019-12-11 14:50:00,49.68,49.7,49.63,49.64,15554.0,45.022,45.0401,44.9767,44.9857,15554.0
2019-12-11 14:55:00,49.67,49.68,49.62,49.63,9226.0,45.0129,45.022,44.9676,44.9767,9226.0
2019-12-11 15:00:00,49.63,49.67,49.63,49.63,11368.0,44.9767,45.0129,44.9767,44.9767,11368.0
2019-12-11 15:05:00,49.63,49.66,49.63,49.65,14172.0,44.9767,45.0039,44.9767,44.9948,14172.0
2019-12-11 15:10:00,49.65,49.66,49.62,49.65,13090.0,44.9948,45.0039,44.9676,44.9948,13090.0
2019-12-11 15:15:00,49.65,49.65,49.62,49.63,14128.0,44.9948,44.9948,44.9676,44.9767,14128.0
2019-12-11 15:20:00,49.63,49.71,49.63,49.68,27166.0,44.9767,45.0492,44.9767,45.022,27166.0
2019-12-11 15:25:00,49.68,49.7,49.66,49.69,17938.0,45.022,45.0401,45.0039,45.031,17938.0
2019-12-11 15:30:00,49.68,49.71,49.66,49.68,28550.0,45.022,45.0492,45.0039,45.022,28550.0
2019-12-11 15:35:00,49.68,49.68,49.62,49.63,22562.0,45.022,45.022,44.9676,44.9767,22562.0
2019-12-11 15:40:00,49.63,49.7,49.63,49.69,39094.0,44.9767,45.0401,44.9767,45.031,39094.0
2019-12-11 15:45:00,49.7,49.7,49.63,49.63,31502.0,45.0401,45.0401,44.9767,44.9767,31502.0
2019-12-11 15:50:00,49.64,49.72,49.63,49.67,108358.0,44.9857,45.0582,44.9767,45.0129,108358.0
2019-12-11 15:55:00,49.66,49.7,49.64,49.68,125628.0,45.0039,45.0401,44.9857,45.022,125628.0
2019-12-12 09:30:00,49.67,49.74,49.44,49.7,126644.0,45.0129,45.0763,44.8045,45.0401,126644.0
2019-12-12 09:35:00,49.67,50.41,49.55,50.41,195416.0,45.0129,45.6835,44.9042,45.6835,195416.0
2019-12-12 09:40:00,50.38,50.49,50.24,50.49,26912.0,45.6563,45.756,45.5295,45.756,26912.0
2019-12-12 09:45:00,50.49,50.56,50.44,50.52,52798.0,45.756,45.8195,45.7107,45.7832,52798.0
2019-12-12 09:50:00,50.54,50.95,50.51,50.95,121604.0,45.8013,46.1729,45.7742,46.1729,121604.0
2019-12-12 09:55:00,50.94,51.12,50.93,51.07,119202.0,46.1638,46.327,46.1548,46.2816,119202.0
2019-12-12 10:00:00,51.08,51.63,51.08,51.47,240784.0,46.2907,46.7891,46.2907,46.6441,240784.0
2019-12-12 10:05:00,51.53,51.62,51.46,51.54,62050.0,46.6985,46.7801,46.6351,46.7076,62050.0
2019-12-12 10:10:00,51.55,51.73,51.49,51.62,85228.0,46.7166,46.8798,46.6623,46.7801,85228.0
2019-12-12 10:15:00,51.6,51.63,51.51,51.56,65470.0,46.762,46.7891,46.6804,46.7257,65470.0
2019-12-12 10:20:00,51.57,51.62,51.42,51.46,77120.0,46.7348,46.7801,46.5988,46.6351,77120.0
2019-12-12 10:25:00,51.47,51.47,51.33,51.35,97498.0,46.6441,46.6441,46.5173,46.5354,97498.0
2019-12-12 10:30:00,51.37,51.42,51.21,51.25,65012.0,46.5535,46.5988,46.4085,46.4448,65012.0
2019-12-12 10:35:00,51.26,51.32,51.16,51.28,29916.0,46.4538,46.5082,46.3632,46.472,29916.0
2019-12-12 10:40:00,51.29,51.3,51.13,51.14,35512.0,46.481,46.4901,46.336,46.3451,35512.0
2019-12-12 10:45:00,51.14,51.2,51.08,51.17,58912.0,46.3451,46.3995,46.2907,46.3723,58912.0
2019-12-12 10:50:00,51.18,51.24,51.13,51.21,55538.0,46.3813,46.4357,46.336,46.4085,55538.0
2019-12-12 10:55:00,51.23,51.23,51.14,51.21,26042.0,46.4266,46.4266,46.3451,46.4085,26042.0
2019-12-12 11:00:00,51.22,51.22,51.13,51.15,16712.0,46.4176,46.4176,46.336,46.3541,16712.0
2019-12-12 11:05:00,51.15,51.22,51.12,51.16,62280.0,46.3541,46.4176,46.327,46.3632,62280.0
2019-12-12 11:10:00,51.16,51.18,51.06,51.11,49608.0,46.3632,46.3813,46.2726,46.3179,49608.0
2019-12-12 11:15:00,51.1,51.14,51.02,51.13,19522.0,46.3088,46.3451,46.2363,46.336,19522.0
2019-12-12 11:20:00,51.13,51.14,51.09,51.13,16526.0,46.336,46.3451,46.2998,46.336,16526.0
2019-12-12 11:25:00,51.12,51.13,51.02,51.03,13558.0,46.327,46.336,46.2363,46.2454,13558.0
2019-12-12 11:30:00,51.01,51.02,50.95,50.96,21146.0,46.2273,46.2363,46.1729,46.182,21146.0
2019-12-12 11:35:00,50.95,50.96,50.84,50.92,32980.0,46.1729,46.182,46.0732,46.1457,32980.0
2019-12-12 11:40:00,50.91,50.91,50.8,50.81,27040.0,46.1366,46.1366,46.037,46.046,27040.0
2019-12-12 11:45:00,50.79,50.89,50.79,50.82,20072.0,46.0279,46.1185,46.0279,46.0551,20072.0
2019-12-12 11:50:00,50.81,50.96,50.77,50.9,52084.0,46.046,46.182,46.0098,46.1276,52084.0
2019-12-12 11:55:00,50.84,50.95,50.74,50.94,24064.0,46.0732,46.1729,45.9826,46.1638,24064.0
2019-12-12 12:00:00,50.95,51.02,50.93,50.98,29106.0,46.1729,46.2363,46.1548,46.2001,29106.0
2019-12-12 12:05:00,50.98,51.06,50.94,51.02,13472.0,46.2001,46.2726,46.1638,46.2363,13472.0
2019-12-12 12:10:00,51.01,51.02,50.96,50.97,10998.0,46.2273,46.2363,46.182,46.191,10998.0
2019-12-12 12:15:00,50.97,51.01,50.95,50.98,15696.0,46.191,46.2273,46.1729,46.2001,15696.0
2019-12-12 12:20:00,50.98,50.99,50.87,50.88,65652.0,46.2001,46.2091,46.1004,46.1095,65652.0
2019-12-12 12:25:00,50.86,50.94,50.85,50.94,9598.0,46.0913,46.1638,46.0823,46.1638,9598.0
2019-12-12 12:30:00,50.94,51.1,50.93,51.06,17490.0,46.1638,46.3088,46.1548,46.2726,17490.0
2019-12-12 12:35:00,51.08,51.3,51.08,51.24,154798.0,46.2907,46.4901,46.2907,46.4357,154798.0
2019-12-12 12:40:00,51.24,51.26,51.18,51.24,41400.0,46.4357,46.4538,46.3813,46.4357,41400.0
2019-12-12 12:45:00,51.24,51.24,51.15,51.2,48938.0,46.4357,46.4357,46.3541,46.3995,48938.0
2019-12-12 12:50:00,51.2,51.21,51.13,51.16,18534.0,46.3995,46.4085,46.336,46.3632,18534.0
2019-12-12 12:55:00,51.15,51.19,51.09,51.1,16224.0,46.3541,46.3904,46.2998,46.3088,16224.0
2019-12-12 13:00:00,51.12,51.2,51.12,51.16,17272.0,46.327,46.3995,46.327,46.3632,17272.0
2019-12-12 13:05:00,51.16,51.23,51.13,51.13,29600.0,46.3632,46.4266,46.336,46.336,29600.0
2019-12-12 13:10:00,51.16,51.17,51.11,51.17,18892.0,46.3632,46.3723,46.3179,46.3723,18892.0
2019-12-12 13:15:00,51.16,51.19,51.15,51.16,16992.0,46.3632,46.3904,46.3541,46.3632,16992.0
2019-12-12 13:20:00,51.17,51.17,51.13,51.15,16070.0,46.3723,46.3723,46.336,46.3541,16070.0
2019-12-12 13:25:00,51.15,51.15,51.12,51.13,29320.0,46.3541,46.3541,46.327,46.336,29320.0
2019-12-12 13:30:00,51.13,51.19,51.13,51.17,13868.0,46.336,46.3904,46.336,46.3723,13868.0
2019-12-12 13:35:00,51.15,51.17,51.13,51.17,11324.0,46.3541,46.3723,46.336,46.3723,11324.0
2019-12-12 13:40:00,51.18,51.22,51.18,51.2,20358.0,46.3813,46.4176,46.3813,46.3995,20358.0
2019-12-12 13:45:00,51.19,51.22,51.19,51.2,9138.0,46.3904,46.4176,46.3904,46.3995,9138.0
2019-12-12 13:50:00,51.21,51.25,51.2,51.21,12842.0,46.4085,46.4448,46.3995,46.4085,12842.0
2019-12-12 13:55:00,51.2,51.21,51.16,51.19,13330.0,46.3995,46.4085,46.3632,46.3904,13330.0
2019-12-12 14:00:00,51.18,51.21,51.11,51.13,10582.0,46.3813,46.4085,46.3179,46.336,10582.0
2019-12-12 14:05:00,51.13,51.18,51.12,51.17,16618.0,46.336,46.3813,46.327,46.3723,16618.0
2019-12-12 14:10:00,51.18,51.19,51.04,51.09,15444.0,46.3813,46.3904,46.2545,46.2998,15444.0
2019-12-12 14:15:00,51.1,51.13,51.09,51.09,8554.0,46.3088,46.336,46.2998,46.2998,8554.0
2019-12-12 14:20:00,51.1,51.11,51.06,51.1,15230.0,46.3088,46.3179,46.2726,46.3088,15230.0
2019-12-12 14:25:00,51.12,51.13,51.06,51.09,14242.0,46.327,46.336,46.2726,46.2998,14242.0
2019-12-12 14:30:00,51.08,51.44,51.07,51.37,34938.0,46.2907,46.617,46.2816,46.5535,34938.0
2019-12-12 14:35:00,51.37,51.37,51.27,51.32,11398.0,46.5535,46.5535,46.4629,46.5082,11398.0
2019-12-12 14:40:00,51.31,51.35,51.31,51.31,13474.0,46.4991,46.5354,46.4991,46.4991,13474.0
2019-12-12 14:45:00,51.29,51.32,51.23,51.23,17142.0,46.481,46.5082,46.4266,46.4266,17142.0
2019-12-12 14:50:00,51.24,51.31,51.21,51.29,11400.0,46.4357,46.4991,46.4085,46.481,11400.0
2019-12-12 14:55:00,51.31,51.34,51.27,51.28,13936.0,46.4991,46.5263,46.4629,46.472,13936.0
2019-12-12 15:00:00,51.3,51.38,51.27,51.38,26276.0,46.4901,46.5626,46.4629,46.5626,26276.0
2019-12-12 15:05:00,51.37,51.41,51.35,51.39,11654.0,46.5535,46.5898,46.5354,46.5716,11654.0
2019-12-12 15:10:00,51.38,51.39,51.34,51.35,21418.0,46.5626,46.5716,46.5263,46.5354,21418.0
2019-12-12 15:15:00,51.34,51.38,51.33,51.35,19688.0,46.5263,46.5626,46.5173,46.5354,19688.0
2019-12-12 15:20:00,51.36,51.41,51.35,51.36,32848.0,46.5445,46.5898,46.5354,46.5445,32848.0
2019-12-12 15:25:00,51.36,51.46,51.36,51.45,31016.0,46.5445,46.6351,46.5445,46.626,31016.0
2019-12-12 15:30:00,51.44,51.46,51.43,51.43,26290.0,46.617,46.6351,46.6079,46.6079,26290.0
2019-12-12 15:35:00,51.43,51.48,51.43,51.46,85960.0,46.6079,46.6532,46.6079,46.6351,85960.0
2019-12-12 15:40:00,51.46,51.52,51.45,51.5,147560.0,46.6351,46.6895,46.626,46.6713,147560.0
2019-12-12 15:45:00,51.49,51.57,51.45,51.56,78354.0,46.6623,46.7348,46.626,46.7257,78354.0
2019-12-12 15:50:00,51.58,51.68,51.57,51.67,138344.0,46.7438,46.8345,46.7348,46.8254,138344.0
2019-12-12 15:55:00,51.67,51.67,51.56,51.58,250190.0,46.8254,46.8254,46.7257,46.7438,250190.0
2019-12-13 09:30:00,51.47,51.48,51.16,51.22,65772.0,46.6441,46.6532,46.3632,46.4176,65772.0
2019-12-13 09:35:00,51.14,51.5,51.14,51.48,68604.0,46.3451,46.6713,46.3451,46.6532,68604.0
2019-12-13 09:40:00,51.52,51.56,51.41,51.56,21930.0,46.6895,46.7257,46.5898,46.7257,21930.0
2019-12-13 09:45:00,51.56,51.56,51.44,51.46,20764.0,46.7257,46.7257,46.617,46.6351,20764.0
2019-12-13 09:50:00,51.49,51.79,51.43,51.78,135716.0,46.6623,46.9341,46.6079,46.9251,135716.0
2019-12-13 09:55:00,51.76,51.79,51.6,51.62,25510.0,46.907,46.9341,46.762,46.7801,25510.0
2019-12-13 10:00:00,51.61,52.07,51.57,52.05,71852.0,46.771,47.1879,46.7348,47.1698,71852.0
2019-12-13 10:05:00,52.04,52.33,52.02,52.25,59736.0,47.1607,47.4235,47.1426,47.351,59736.0
2019-12-13 10:10:00,52.3,52.3,51.99,52.04,56342.0,47.3963,47.3963,47.1154,47.1607,56342.0
2019-12-13 10:15:00,52.06,52.18,51.96,52.18,18506.0,47.1788,47.2876,47.0882,47.2876,18506.0
2019-12-13 10:20:00,52.15,52.22,52.06,52.1,17200.0,47.2604,47.3238,47.1788,47.2151,17200.0
2019-12-13 10:25:00,52.09,52.19,51.95,51.99,29942.0,47.206,47.2966,47.0791,47.1154,29942.0
2019-12-13 10:30:00,51.96,51.97,51.71,51.72,49106.0,47.0882,47.0973,46.8616,46.8707,49106.0
2019-12-13 10:35:00,51.68,51.74,51.45,51.54,382648.0,46.8345,46.8888,46.626,46.7076,382648.0
2019-12-13 10:40:00,51.49,51.74,51.45,51.68,194114.0,46.6623,46.8888,46.626,46.8345,194114.0
2019-12-13 10:45:00,51.66,51.85,51.56,51.58,38772.0,46.8163,46.9885,46.7257,46.7438,38772.0
2019-12-13 10:50:00,51.6,51.65,51.52,51.54,99770.0,46.762,46.8073,46.6895,46.7076,99770.0
2019-12-13 10:55:00,51.52,51.58,51.46,51.47,50082.0,46.6895,46.7438,46.6351,46.6441,50082.0
2019-12-13 11:00:00,51.47,51.59,51.45,51.54,178914.0,46.6441,46.7529,46.626,46.7076,178914.0
2019-12-13 11:05:00,51.56,51.69,51.54,51.6,32724.0,46.7257,46.8435,46.7076,46.762,32724.0
2019-12-13 11:10:00,51.6,51.69,51.55,51.59,22338.0,46.762,46.8435,46.7166,46.7529,22338.0
2019-12-13 11:15:00,51.59,51.59,51.52,51.52,41832.0,46.7529,46.7529,46.6895,46.6895,41832.0
2019-12-13 11:20:00,51.52,51.53,51.34,51.34,79044.0,46.6895,46.6985,46.5263,46.5263,79044.0
2019-12-13 11:25:00,51.35,51.35,51.1,51.2,122172.0,46.5354,46.5354,46.3088,46.3995,122172.0
2019-12-13 11:30:00,51.2,51.4,51.2,51.34,41284.0,46.3995,46.5807,46.3995,46.5263,41284.0
2019-12-13 11:35:00,51.34,51.52,51.33,51.52,45386.0,46.5263,46.6895,46.5173,46.6895,45386.0
2019-12-13 11:40:00,51.51,51.51,51.38,51.42,27290.0,46.6804,46.6804,46.5626,46.5988,27290.0
2019-12-13 11:45:00,51.42,51.42,51.27,51.29,46046.0,46.5988,46.5988,46.4629,46.481,46046.0
2019-12-13 11:50:00,51.27,51.36,51.21,51.22,47982.0,46.4629,46.5445,46.4085,46.4176,47982.0
2019-12-13 11:55:00,51.2,51.42,51.2,51.41,49918.0,46.3995,46.5988,46.3995,46.5898,49918.0
2019-12-13 12:00:00,51.42,51.56,51.42,51.51,41722.0,46.5988,46.7257,46.5988,46.6804,41722.0
2019-12-13 12:05:00,51.49,51.54,51.45,51.49,27278.0,46.6623,46.7076,46.626,46.6623,27278.0
2019-12-13 12:10:00,51.49,51.51,51.32,51.38,45246.0,46.6623,46.6804,46.5082,46.5626,45246.0
2019-12-13 12:15:00,51.37,51.43,51.36,51.43,39608.0,46.5535,46.6079,46.5445,46.6079,39608.0
2019-12-13 12:20:00,51.44,51.49,51.39,51.4,16678.0,46.617,46.6623,46.5716,46.5807,16678.0
2019-12-13 12:25:00,51.42,51.45,51.37,51.38,14226.0,46.5988,46.626,46.5535,46.5626,14226.0
2019-12-13 12:30:00,51.39,51.42,51.34,51.4,13600.0,46.5716,46.5988,46.5263,46.5807,13600.0
2019-12-13 12:35:00,51.4,51.46,51.38,51.44,11932.0,46.5807,46.6351,46.5626,46.617,11932.0
2019-12-13 12:40:00,51.46,51.46,51.35,51.37,24130.0,46.6351,46.6351,46.5354,46.5535,24130.0
2019-12-13 12:45:00,51.37,51.38,51.33,51.35,40778.0,46.5535,46.5626,46.5173,46.5354,40778.0
2019-12-13 12:50:00,51.36,51.36,51.31,51.34,17396.0,46.5445,46.5445,46.4991,46.5263,17396.0
2019-12-13 12:55:00,51.34,51.42,51.33,51.41,51088.0,46.5263,46.5988,46.5173,46.5898,51088.0
2019-12-13 13:00:00,51.41,51.44,51.38,51.4,17578.0,46.5898,46.617,46.5626,46.5807,17578.0
2019-12-13 13:05:00,51.38,51.42,51.35,51.39,15854.0,46.5626,46.5988,46.5354,46.5716,15854.0
2019-12-13 13:10:00,51.41,51.43,51.38,51.38,9686.0,46.5898,46.6079,46.5626,46.5626,9686.0
2019-12-13 13:15:00,51.38,51.4,51.35,51.37,18802.0,46.5626,46.5807,46.5354,46.5535,18802.0
2019-12-13 13:20:00,51.38,51.4,51.34,51.35,17090.0,46.5626,46.5807,46.5263,46.5354,17090.0
2019-12-13 13:25:00,51.35,51.35,51.3,51.3,9450.0,46.5354,46.5354,46.4901,46.4901,9450.0
2019-12-13 13:30:00,51.31,51.36,51.31,51.33,9880.0,46.4991,46.5445,46.4991,46.5173,9880.0
2019-12-13 13:35:00,51.32,51.34,51.26,51.26,41500.0,46.5082,46.5263,46.4538,46.4538,41500.0
2019-12-13 13:40:00,51.27,51.29,51.22,51.22,10288.0,46.4629,46.481,46.4176,46.4176,10288.0
2019-12-13 13:45:00,51.21,51.31,51.21,51.3,14278.0,46.4085,46.4991,46.4085,46.4901,14278.0
2019-12-13 13:50:00,51.3,51.35,51.27,51.29,14868.0,46.4901,46.5354,46.4629,46.481,14868.0
2019-12-13 13:55:00,51.29,51.29,51.21,51.22,6856.0,46.481,46.481,46.4085,46.4176,6856.0
2019-12-13 14:00:00,51.22,51.24,51.17,51.21,18714.0,46.4176,46.4357,46.3723,46.4085,18714.0
2019-12-13 14:05:00,51.2,51.24,51.19,51.21,24496.0,46.3995,46.4357,46.3904,46.4085,24496.0
2019-12-13 14:10:00,51.2,51.21,51.15,51.16,23884.0,46.3995,46.4085,46.3541,46.3632,23884.0
2019-12-13 14:15:00,51.17,51.2,51.16,51.16,12702.0,46.3723,46.3995,46.3632,46.3632,12702.0
2019-12-13 14:20:00,51.17,51.19,51.13,51.16,17448.0,46.3723,46.3904,46.336,46.3632,17448.0
2019-12-13 14:25:00,51.14,51.15,51.07,51.08,15440.0,46.3451,46.3541,46.2816,46.2907,15440.0
2019-12-13 14:30:00,51.09,51.1,51.02,51.07,18472.0,46.2998,46.3088,46.2363,46.2816,18472.0
2019-12-13 14:35:00,51.07,51.07,51.02,51.03,16854.0,46.2816,46.2816,46.2363,46.2454,16854.0
2019-12-13 14:40:00,51.05,51.06,51.02,51.05,14438.0,46.2635,46.2726,46.2363,46.2635,14438.0
2019-12-13 14:45:00,51.06,51.09,51.04,51.06,11872.0,46.2726,46.2998,46.2545,46.2726,11872.0
2019-12-13 14:50:00,51.05,51.08,51.02,51.08,13930.0,46.2635,46.2907,46.2363,46.2907,13930.0
2019-12-13 14:55:00,51.08,51.09,51.07,51.08,34164.0,46.2907,46.2998,46.2816,46.2907,34164.0
2019-12-13 15:00:00,51.09,51.16,51.08,51.15,26624.0,46.2998,46.3632,46.2907,46.3541,26624.0
2019-12-13 15:05:00,51.15,51.17,51.13,51.16,44428.0,46.3541,46.3723,46.336,46.3632,44428.0
2019-12-13 15:10:00,51.16,51.2,51.15,51.19,20312.0,46.3632,46.3995,46.3541,46.3904,20312.0
2019-12-13 15:15:00,51.19,51.22,51.15,51.15,32938.0,46.3904,46.4176,46.3541,46.3541,32938.0
2019-12-13 15:20:00,51.16,51.18,51.11,51.12,41472.0,46.3632,46.3813,46.3179,46.327,41472.0
2019-12-13 15:25:00,51.13,51.14,51.09,51.09,42550.0,46.336,46.3451,46.2998,46.2998,42550.0
2019-12-13 15:30:00,51.09,51.14,51.06,51.11,38276.0,46.2998,46.3451,46.2726,46.3179,38276.0
2019-12-13 15:35:00,51.12,51.12,51.09,51.09,27836.0,46.327,46.327,46.2998,46.2998,27836.0
2019-12-13 15:40:00,51.09,51.09,51.02,51.04,59478.0,46.2998,46.2998,46.2363,46.2545,59478.0
2019-12-13 15:45:00,51.03,51.04,50.92,50.93,36986.0,46.2454,46.2545,46.1457,46.1548,36986.0
2019-12-13 15:50:00,50.93,51.07,50.93,51.03,122814.0,46.1548,46.2816,46.1548,46.2454,122814.0
2019-12-13 15:55:00,51.02,51.06,50.97,51.04,292094.0,46.2363,46.2726,46.191,46.2545,292094.0
2019-12-16 09:30:00,51.51,52.16,51.44,52.02,76834.0,46.6804,47.2694,46.617,47.1426,76834.0
2019-12-16 09:35:00,52.04,52.48,52.01,52.26,83076.0,47.1607,47.5594,47.1335,47.3601,83076.0
2019-12-16 09:40:00,52.29,52.41,52.18,52.24,52192.0,47.3873,47.496,47.2876,47.3419,52192.0
2019-12-16 09:45:00,52.26,52.35,52.2,52.3,74044.0,47.3601,47.4416,47.3057,47.3963,74044.0
2019-12-16 09:50:00,52.31,52.38,52.27,52.32,28738.0,47.4054,47.4688,47.3691,47.4144,28738.0
2019-12-16 09:55:00,52.32,52.33,52.21,52.24,34106.0,47.4144,47.4235,47.3148,47.3419,34106.0
2019-12-16 10:00:00,52.22,52.27,52.11,52.15,148464.0,47.3238,47.3691,47.2241,47.2604,148464.0
2019-12-16 10:05:00,52.15,52.17,52.02,52.06,39680.0,47.2604,47.2785,47.1426,47.1788,39680.0
2019-12-16 10:10:00,52.04,52.06,51.91,51.94,17730.0,47.1607,47.1788,47.0429,47.0701,17730.0
2019-12-16 10:15:00,51.91,52.0,51.89,51.92,44252.0,47.0429,47.1245,47.0248,47.052,44252.0
2019-12-16 10:20:00,51.93,51.97,51.83,51.83,16784.0,47.061,47.0973,46.9704,46.9704,16784.0
2019-12-16 10:25:00,51.83,51.86,51.77,51.82,14948.0,46.9704,46.9976,46.916,46.9613,14948.0
2019-12-16 10:30:00,51.82,51.84,51.74,51.77,13234.0,46.9613,46.9795,46.8888,46.916,13234.0
2019-12-16 10:35:00,51.77,51.85,51.73,51.84,34146.0,46.916,46.9885,46.8798,46.9795,34146.0
2019-12-16 10:40:00,51.84,51.91,51.83,51.83,23794.0,46.9795,47.0429,46.9704,46.9704,23794.0
2019-12-16 10:45:00,51.84,51.85,51.75,51.75,25776.0,46.9795,46.9885,46.8979,46.8979,25776.0
2019-12-16 10:50:00,51.75,51.89,51.75,51.85,15016.0,46.8979,47.0248,46.8979,46.9885,15016.0
2019-12-16 10:55:00,51.85,51.9,51.81,51.85,14892.0,46.9885,47.0338,46.9523,46.9885,14892.0
2019-12-16 11:00:00,51.87,51.91,51.84,51.91,18682.0,47.0066,47.0429,46.9795,47.0429,18682.0
2019-12-16 11:05:00,51.91,51.92,51.86,51.88,24760.0,47.0429,47.052,46.9976,47.0157,24760.0
2019-12-16 11:10:00,51.88,51.95,51.85,51.93,63560.0,47.0157,47.0791,46.9885,47.061,63560.0
2019-12-16 11:15:00,51.95,52.06,51.93,52.04,50530.0,47.0791,47.1788,47.061,47.1607,50530.0
2019-12-16 11:20:00,52.04,52.08,52.02,52.03,24538.0,47.1607,47.197,47.1426,47.1516,24538.0
2019-12-16 11:25:00,52.04,52.05,51.99,52.05,17388.0,47.1607,47.1698,47.1154,47.1698,17388.0
2019-12-16 11:30:00,52.03,52.04,51.99,52.01,11434.0,47.1516,47.1607,47.1154,47.1335,11434.0
2019-12-16 11:35:00,52.02,52.04,52.01,52.01,11080.0,47.1426,47.1607,47.1335,47.1335,11080.0
2019-12-16 11:40:00,52.02,52.02,51.9,51.97,45032.0,47.1426,47.1426,47.0338,47.0973,45032.0
2019-12-16 11:45:00,51.97,51.97,51.77,51.79,20206.0,47.0973,47.0973,46.916,46.9341,20206.0
2019-12-16 11:50:00,51.8,51.81,51.73,51.79,22434.0,46.9432,46.9523,46.8798,46.9341,22434.0
2019-12-16 11:55:00,51.8,51.82,51.78,51.8,13318.0,46.9432,46.9613,46.9251,46.9432,13318.0
2019-12-16 12:00:00,51.8,51.85,51.8,51.85,12680.0,46.9432,46.9885,46.9432,46.9885,12680.0
2019-12-16 12:05:00,51.86,51.88,51.83,51.84,16742.0,46.9976,47.0157,46.9704,46.9795,16742.0
2019-12-16 12:10:00,51.84,51.84,51.79,51.82,8280.0,46.9795,46.9795,46.9341,46.9613,8280.0
2019-12-16 12:15:00,51.82,51.85,51.79,51.81,29904.0,46.9613,46.9885,46.9341,46.9523,29904.0
2019-12-16 12:20:00,51.8,51.83,51.79,51.82,30554.0,46.9432,46.9704,46.9341,46.9613,30554.0
2019-12-16 12:25:00,51.83,51.83,51.77,51.77,24174.0,46.9704,46.9704,46.916,46.916,24174.0
2019-12-16 12:30:00,51.79,51.79,51.73,51.76,28596.0,46.9341,46.9341,46.8798,46.907,28596.0
2019-12-16 12:35:00,51.76,51.77,51.72,51.74,14084.0,46.907,46.916,46.8707,46.8888,14084.0
2019-12-16 12:40:00,51.75,51.77,51.74,51.74,16670.0,46.8979,46.916,46.8888,46.8888,16670.0
2019-12-16 12:45:00,51.74,51.74,51.61,51.61,16272.0,46.8888,46.8888,46.771,46.771,16272.0
2019-12-16 12:50:00,51.62,51.62,51.57,51.59,38466.0,46.7801,46.7801,46.7348,46.7529,38466.0
2019-12-16 12:55:00,51.59,51.62,51.53,51.53,23360.0,46.7529,46.7801,46.6985,46.6985,23360.0
2019-12-16 13:00:00,51.53,51.6,51.49,51.6,47874.0,46.6985,46.762,46.6623,46.762,47874.0
2019-12-16 13:05:00,51.6,51.62,51.56,51.56,27996.0,46.762,46.7801,46.7257,46.7257,27996.0
2019-12-16 13:10:00,51.56,51.56,51.46,51.48,30386.0,46.7257,46.7257,46.6351,46.6532,30386.0
2019-12-16 13:15:00,51.49,51.56,51.49,51.55,18464.0,46.6623,46.7257,46.6623,46.7166,18464.0
2019-12-16 13:20:00,51.55,51.6,51.54,51.6,19638.0,46.7166,46.762,46.7076,46.762,19638.0
2019-12-16 13:25:00,51.6,51.62,51.57,51.59,15886.0,46.762,46.7801,46.7348,46.7529,15886.0
2019-12-16 13:30:00,51.6,51.61,51.58,51.59,11890.0,46.762,46.771,46.7438,46.7529,11890.0
2019-12-16 13:35:00,51.6,51.7,51.6,51.7,6510.0,46.762,46.8526,46.762,46.8526,6510.0
2019-12-16 13:40:00,51.68,51.7,51.64,51.65,13436.0,46.8345,46.8526,46.7982,46.8073,13436.0
2019-12-16 13:45:00,51.66,51.71,51.65,51.7,5100.0,46.8163,46.8616,46.8073,46.8526,5100.0
2019-12-16 13:50:00,51.7,51.74,51.68,51.69,18516.0,46.8526,46.8888,46.8345,46.8435,18516.0
2019-12-16 13:55:00,51.69,51.71,51.66,51.7,25246.0,46.8435,46.8616,46.8163,46.8526,25246.0
2019-12-16 14:00:00,51.71,51.8,51.7,51.79,25842.0,46.8616,46.9432,46.8526,46.9341,25842.0
2019-12-16 14:05:00,51.79,51.8,51.76,51.77,18102.0,46.9341,46.9432,46.907,46.916,18102.0
2019-12-16 14:10:00,51.77,51.81,51.76,51.8,15712.0,46.916,46.9523,46.907,46.9432,15712.0
2019-12-16 14:15:00,51.8,51.86,51.8,51.86,25368.0,46.9432,46.9976,46.9432,46.9976,25368.0
2019-12-16 14:20:00,51.87,51.88,51.85,51.87,20324.0,47.0066,47.0157,46.9885,47.0066,20324.0
2019-12-16 14:25:00,51.88,51.99,51.87,51.97,171382.0,47.0157,47.1154,47.0066,47.0973,171382.0
2019-12-16 14:30:00,51.96,51.99,51.91,51.98,35806.0,47.0882,47.1154,47.0429,47.1063,35806.0
2019-12-16 14:35:00,51.98,52.0,51.93,51.98,21706.0,47.1063,47.1245,47.061,47.1063,21706.0
2019-12-16 14:40:00,51.99,52.01,51.97,51.98,26502.0,47.1154,47.1335,47.0973,47.1063,26502.0
2019-12-16 14:45:00,51.99,51.99,51.91,51.92,22982.0,47.1154,47.1154,47.0429,47.052,22982.0
2019-12-16 14:50:00,51.92,51.93,51.83,51.85,26440.0,47.052,47.061,46.9704,46.9885,26440.0
2019-12-16 14:55:00,51.85,51.85,51.83,51.83,18656.0,46.9885,46.9885,46.9704,46.9704,18656.0
2019-12-16 15:00:00,51.83,51.84,51.79,51.8,19752.0,46.9704,46.9795,46.9341,46.9432,19752.0
2019-12-16 15:05:00,51.79,51.79,51.74,51.75,36492.0,46.9341,46.9341,46.8888,46.8979,36492.0
2019-12-16 15:10:00,51.75,51.82,51.74,51.79,23746.0,46.8979,46.9613,46.8888,46.9341,23746.0
2019-12-16 15:15:00,51.8,51.81,51.78,51.8,20416.0,46.9432,46.9523,46.9251,46.9432,20416.0
2019-12-16 15:20:00,51.8,51.82,51.74,51.74,104122.0,46.9432,46.9613,46.8888,46.8888,104122.0
2019-12-16 15:25:00,51.73,51.74,51.62,51.62,29194.0,46.8798,46.8888,46.7801,46.7801,29194.0
2019-12-16 15:30:00,51.63,51.72,51.6,51.72,33532.0,46.7891,46.8707,46.762,46.8707,33532.0
2019-12-16 15:35:00,51.71,51.77,51.71,51.74,43960.0,46.8616,46.916,46.8616,46.8888,43960.0
2019-12-16 15:40:00,51.74,51.74,51.66,51.73,46988.0,46.8888,46.8888,46.8163,46.8798,46988.0
2019-12-16 15:45:00,51.73,51.73,51.68,51.71,66450.0,46.8798,46.8798,46.8345,46.8616,66450.0
2019-12-16 15:50:00,51.72,51.75,51.66,51.66,145890.0,46.8707,46.8979,46.8163,46.8163,145890.0
2019-12-16 15:55:00,51.66,51.72,51.63,51.63,294976.0,46.8163,46.8707,46.7891,46.7891,294976.0
2019-12-17 09:30:00,51.75,51.81,51.57,51.65,49978.0,46.8979,46.9523,46.7348,46.8073,49978.0
2019-12-17 09:35:00,51.6,51.72,51.57,51.58,7198.0,46.762,46.8707,46.7348,46.7438,7198.0
2019-12-17 09:40:00,51.56,51.57,51.49,51.49,3552.0,46.7257,46.7348,46.6623,46.6623,3552.0
2019-12-17 09:45:00,51.54,51.58,51.52,51.52,10142.0,46.7076,46.7438,46.6895,46.6895,10142.0
2019-12-17 09:50:00,51.54,51.57,51.39,51.42,17526.0,46.7076,46.7348,46.5716,46.5988,17526.0
2019-12-17 09:55:00,51.39,51.41,51.33,51.38,12290.0,46.5716,46.5898,46.5173,46.5626,12290.0
2019-12-17 10:00:00,51.38,51.41,51.32,51.35,23588.0,46.5626,46.5898,46.5082,46.5354,23588.0
2019-12-17 10:05:00,51.39,51.42,51.36,51.41,21214.0,46.5716,46.5988,46.5445,46.5898,21214.0
2019-12-17 10:10:00,51.4,51.43,51.38,51.4,21854.0,46.5807,46.6079,46.5626,46.5807,21854.0
2019-12-17 10:15:00,51.41,51.49,51.34,51.48,16208.0,46.5898,46.6623,46.5263,46.6532,16208.0
2019-12-17 10:20:00,51.49,51.58,51.49,51.53,36280.0,46.6623,46.7438,46.6623,46.6985,36280.0
2019-12-17 10:25:00,51.53,51.65,51.5,51.63,39452.0,46.6985,46.8073,46.6713,46.7891,39452.0
2019-12-17 10:30:00,51.63,51.63,51.52,51.53,13200.0,46.7891,46.7891,46.6895,46.6985,13200.0
2019-12-17 10:35:00,51.53,51.54,51.52,51.52,6474.0,46.6985,46.7076,46.6895,46.6895,6474.0
2019-12-17 10:40:00,51.53,51.57,51.51,51.55,13990.0,46.6985,46.7348,46.6804,46.7166,13990.0
2019-12-17 10:45:00,51.54,51.58,51.52,51.56,14086.0,46.7076,46.7438,46.6895,46.7257,14086.0
2019-12-17 10:50:00,51.58,51.58,51.45,51.46,17862.0,46.7438,46.7438,46.626,46.6351,17862.0
2019-12-17 10:55:00,51.46,51.46,51.4,51.42,12888.0,46.6351,46.6351,46.5807,46.5988,12888.0
2019-12-17 11:00:00,51.42,51.52,51.42,51.52,12962.0,46.5988,46.6895,46.5988,46.6895,12962.0
2019-12-17 11:05:00,51.51,51.51,51.47,51.47,10588.0,46.6804,46.6804,46.6441,46.6441,10588.0
2019-12-17 11:10:00,51.47,51.51,51.47,51.47,8746.0,46.6441,46.6804,46.6441,46.6441,8746.0
2019-12-17 11:15:00,51.48,51.54,51.45,51.46,17574.0,46.6532,46.7076,46.626,46.6351,17574.0
2019-12-17 11:20:00,51.47,51.52,51.46,51.47,11800.0,46.6441,46.6895,46.6351,46.6441,11800.0
2019-12-17 11:25:00,51.48,51.52,51.48,51.49,9730.0,46.6532,46.6895,46.6532,46.6623,9730.0
2019-12-17 11:30:00,51.49,51.53,51.49,51.52,7616.0,46.6623,46.6985,46.6623,46.6895,7616.0
2019-12-17 11:35:00,51.5,51.55,51.5,51.55,19050.0,46.6713,46.7166,46.6713,46.7166,19050.0
2019-12-17 11:40:00,51.55,51.55,51.5,51.51,5800.0,46.7166,46.7166,46.6713,46.6804,5800.0
2019-12-17 11:45:00,51.52,51.55,51.52,51.55,9278.0,46.6895,46.7166,46.6895,46.7166,9278.0
2019-12-17 11:50:00,51.54,51.56,51.49,51.51,9640.0,46.7076,46.7257,46.6623,46.6804,9640.0
2019-12-17 11:55:00,51.52,51.63,51.52,51.63,17884.0,46.6895,46.7891,46.6895,46.7891,17884.0
2019-12-17 12:00:00,51.63,51.67,51.62,51.63,66370.0,46.7891,46.8254,46.7801,46.7891,66370.0
2019-12-17 12:05:00,51.63,51.63,51.6,51.61,7790.0,46.7891,46.7891,46.762,46.771,7790.0
2019-12-17 12:10:00,51.61,51.65,51.6,51.65,6600.0,46.771,46.8073,46.762,46.8073,6600.0
2019-12-17 12:15:00,51.66,51.67,51.61,51.63,12230.0,46.8163,46.8254,46.771,46.7891,12230.0
2019-12-17 12:20:00,51.63,51.63,51.59,51.6,8634.0,46.7891,46.7891,46.7529,46.762,8634.0
2019-12-17 12:25:00,51.6,51.66,51.6,51.66,24660.0,46.762,46.8163,46.762,46.8163,24660.0
2019-12-17 12:30:00,51.65,51.66,51.6,51.6,21000.0,46.8073,46.8163,46.762,46.762,21000.0
2019-12-17 12:35:00,51.6,51.63,51.6,51.6,8600.0,46.762,46.7891,46.762,46.762,8600.0
2019-12-17 12:40:00,51.61,51.62,51.58,51.58,14884.0,46.771,46.7801,46.7438,46.7438,14884.0
2019-12-17 12:45:00,51.58,51.58,51.56,51.58,14964.0,46.7438,46.7438,46.7257,46.7438,14964.0
2019-12-17 12:50:00,51.58,51.6,51.56,51.6,21224.0,46.7438,46.762,46.7257,46.762,21224.0
2019-12-17 12:55:00,51.61,51.63,51.59,51.59,18596.0,46.771,46.7891,46.7529,46.7529,18596.0
2019-12-17 13:00:00,51.6,51.6,51.57,51.6,17952.0,46.762,46.762,46.7348,46.762,17952.0
2019-12-17 13:05:00,51.6,51.61,51.59,51.6,6612.0,46.762,46.771,46.7529,46.762,6612.0
2019-12-17 13:10:00,51.6,51.6,51.52,51.57,37400.0,46.762,46.762,46.6895,46.7348,37400.0
2019-12-17 13:15:00,51.58,51.6,51.55,51.55,5250.0,46.7438,46.762,46.7166,46.7166,5250.0
2019-12-17 13:20:00,51.56,51.57,51.51,51.52,7096.0,46.7257,46.7348,46.6804,46.6895,7096.0
2019-12-17 13:25:00,51.52,51.53,51.52,51.52,5406.0,46.6895,46.6985,46.6895,46.6895,5406.0
2019-12-17 13:30:00,51.52,51.52,51.49,51.5,10050.0,46.6895,46.6895,46.6623,46.6713,10050.0
2019-12-17 13:35:00,51.51,51.51,51.47,51.47,12060.0,46.6804,46.6804,46.6441,46.6441,12060.0
2019-12-17 13:40:00,51.47,51.52,51.47,51.52,13698.0,46.6441,46.6895,46.6441,46.6895,13698.0
2019-12-17 13:45:00,51.52,51.52,51.38,51.38,16304.0,46.6895,46.6895,46.5626,46.5626,16304.0
2019-12-17 13:50:00,51.4,51.4,51.35,51.36,12162.0,46.5807,46.5807,46.5354,46.5445,12162.0
2019-12-17 13:55:00,51.35,51.38,51.35,51.37,13874.0,46.5354,46.5626,46.5354,46.5535,13874.0
2019-12-17 14:00:00,51.37,51.41,51.35,51.4,18304.0,46.5535,46.5898,46.5354,46.5807,18304.0
2019-12-17 14:05:00,51.41,51.41,51.36,51.36,16860.0,46.5898,46.5898,46.5445,46.5445,16860.0
2019-12-17 14:10:00,51.36,51.36,51.31,51.35,20066.0,46.5445,46.5445,46.4991,46.5354,20066.0
2019-12-17 14:15:00,51.34,51.35,51.33,51.34,19592.0,46.5263,46.5354,46.5173,46.5263,19592.0
2019-12-17 14:20:00,51.34,51.35,51.33,51.33,7796.0,46.5263,46.5354,46.5173,46.5173,7796.0
2019-12-17 14:25:00,51.33,51.33,51.3,51.33,17706.0,46.5173,46.5173,46.4901,46.5173,17706.0
2019-12-17 14:30:00,51.33,51.34,51.26,51.27,11478.0,46.5173,46.5263,46.4538,46.4629,11478.0
2019-12-17 14:35:00,51.28,51.29,51.27,51.27,26446.0,46.472,46.481,46.4629,46.4629,26446.0
2019-12-17 14:40:00,51.27,51.35,51.27,51.34,29020.0,46.4629,46.5354,46.4629,46.5263,29020.0
2019-12-17 14:45:00,51.34,51.36,51.33,51.34,8600.0,46.5263,46.5445,46.5173,46.5263,8600.0
2019-12-17 14:50:00,51.34,51.34,51.3,51.32,13772.0,46.5263,46.5263,46.4901,46.5082,13772.0
2019-12-17 14:55:00,51.32,51.33,51.32,51.32,7506.0,46.5082,46.5173,46.5082,46.5082,7506.0
2019-12-17 15:00:00,51.32,51.37,51.32,51.34,18246.0,46.5082,46.5535,46.5082,46.5263,18246.0
2019-12-17 15:05:00,51.33,51.33,51.31,51.32,11368.0,46.5173,46.5173,46.4991,46.5082,11368.0
2019-12-17 15:10:00,51.32,51.33,51.31,51.32,7640.0,46.5082,46.5173,46.4991,46.5082,7640.0
2019-12-17 15:15:00,51.32,51.33,51.29,51.31,14474.0,46.5082,46.5173,46.481,46.4991,14474.0
2019-12-17 15:20:00,51.31,51.36,51.31,51.36,17932.0,46.4991,46.5445,46.4991,46.5445,17932.0
2019-12-17 15:25:00,51.35,51.38,51.34,51.37,20756.0,46.5354,46.5626,46.5263,46.5535,20756.0
2019-12-17 15:30:00,51.36,51.36,51.31,51.32,25378.0,46.5445,46.5445,46.4991,46.5082,25378.0
2019-12-17 15:35:00,51.32,51.34,51.29,51.33,31332.0,46.5082,46.5263,46.481,46.5173,31332.0
2019-12-17 15:40:00,51.33,51.33,51.24,51.29,56930.0,46.5173,46.5173,46.4357,46.481,56930.0
2019-12-17 15:45:00,51.3,51.32,51.27,51.27,37070.0,46.4901,46.5082,46.4629,46.4629,37070.0
2019-12-17 15:50:00,51.28,51.32,51.27,51.3,122424.0,46.472,46.5082,46.4629,46.4901,122424.0
2019-12-17 15:55:00,51.3,51.31,51.21,51.21,272242.0,46.4901,46.4991,46.4085,46.4085,272242.0
2019-12-18 09:30:00,51.22,51.27,50.9,50.92,110222.0,46.4176,46.4629,46.1276,46.1457,110222.0
2019-12-18 09:35:00,50.94,51.1,50.93,51.05,50332.0,46.1638,46.3088,46.1548,46.2635,50332.0
2019-12-18 09:40:00,51.06,51.06,50.88,50.91,33934.0,46.2726,46.2726,46.1095,46.1366,33934.0
2019-12-18 09:45:00,50.91,50.93,50.7,50.77,49452.0,46.1366,46.1548,45.9463,46.0098,49452.0
2019-12-18 09:50:00,50.74,50.99,50.69,50.99,37758.0,45.9826,46.2091,45.9373,46.2091,37758.0
2019-12-18 09:55:00,51.0,51.02,50.92,50.92,151620.0,46.2182,46.2363,46.1457,46.1457,151620.0
2019-12-18 10:00:00,50.92,50.92,50.77,50.83,34566.0,46.1457,46.1457,46.0098,46.0642,34566.0
2019-12-18 10:05:00,50.81,50.91,50.77,50.77,32666.0,46.046,46.1366,46.0098,46.0098,32666.0
2019-12-18 10:10:00,50.77,50.86,50.76,50.86,23100.0,46.0098,46.0913,46.0007,46.0913,23100.0
2019-12-18 10:15:00,50.85,51.0,50.83,50.86,60624.0,46.0823,46.2182,46.0642,46.0913,60624.0
2019-12-18 10:20:00,50.87,50.87,50.77,50.87,42332.0,46.1004,46.1004,46.0098,46.1004,42332.0
2019-12-18 10:25:00,50.87,50.92,50.84,50.85,24180.0,46.1004,46.1457,46.0732,46.0823,24180.0
2019-12-18 10:30:00,50.85,50.91,50.83,50.85,19794.0,46.0823,46.1366,46.0642,46.0823,19794.0
2019-12-18 10:35:00,50.85,50.91,50.83,50.91,13736.0,46.0823,46.1366,46.0642,46.1366,13736.0
2019-12-18 10:40:00,50.92,50.94,50.85,50.88,13348.0,46.1457,46.1638,46.0823,46.1095,13348.0
2019-12-18 10:45:00,50.88,50.9,50.81,50.83,31198.0,46.1095,46.1276,46.046,46.0642,31198.0
2019-12-18 10:50:00,50.85,50.92,50.85,50.88,20550.0,46.0823,46.1457,46.0823,46.1095,20550.0
2019-12-18 10:55:00,50.91,50.95,50.85,50.95,22442.0,46.1366,46.1729,46.0823,46.1729,22442.0
2019-12-18 11:00:00,50.95,50.95,50.9,50.9,11098.0,46.1729,46.1729,46.1276,46.1276,11098.0
2019-12-18 11:05:00,50.9,50.9,50.85,50.85,20856.0,46.1276,46.1276,46.0823,46.0823,20856.0
2019-12-18 11:10:00,50.86,50.88,50.83,50.84,20464.0,46.0913,46.1095,46.0642,46.0732,20464.0
2019-12-18 11:15:00,50.86,50.96,50.85,50.92,18530.0,46.0913,46.182,46.0823,46.1457,18530.0
2019-12-18 11:20:00,50.92,50.97,50.9,50.95,20906.0,46.1457,46.191,46.1276,46.1729,20906.0
2019-12-18 11:25:00,50.94,51.0,50.91,50.99,30586.0,46.1638,46.2182,46.1366,46.2091,30586.0
2019-12-18 11:30:00,50.99,51.0,50.89,50.89,25120.0,46.2091,46.2182,46.1185,46.1185,25120.0
2019-12-18 11:35:00,50.91,50.94,50.89,50.91,18562.0,46.1366,46.1638,46.1185,46.1366,18562.0
2019-12-18 11:40:00,50.91,50.92,50.87,50.87,33068.0,46.1366,46.1457,46.1004,46.1004,33068.0
2019-12-18 11:45:00,50.88,50.9,50.83,50.87,24372.0,46.1095,46.1276,46.0642,46.1004,24372.0
2019-12-18 11:50:00,50.88,50.88,50.83,50.84,17214.0,46.1095,46.1095,46.0642,46.0732,17214.0
2019-12-18 11:55:00,50.83,50.88,50.82,50.87,22054.0,46.0642,46.1095,46.0551,46.1004,22054.0
2019-12-18 12:00:00,50.87,50.89,50.87,50.88,12804.0,46.1004,46.1185,46.1004,46.1095,12804.0
2019-12-18 12:05:00,50.87,50.96,50.84,50.88,42696.0,46.1004,46.182,46.0732,46.1095,42696.0
2019-12-18 12:10:00,50.88,50.95,50.85,50.9,10826.0,46.1095,46.1729,46.0823,46.1276,10826.0
2019-12-18 12:15:00,50.9,50.93,50.87,50.9,19964.0,46.1276,46.1548,46.1004,46.1276,19964.0
2019-12-18 12:20:00,50.92,50.97,50.9,50.97,3728.0,46.1457,46.191,46.1276,46.191,3728.0
2019-12-18 12:25:00,50.96,51.02,50.93,50.99,14130.0,46.182,46.2363,46.1548,46.2091,14130.0
2019-12-18 12:30:00,50.98,50.99,50.94,50.96,6206.0,46.2001,46.2091,46.1638,46.182,6206.0
2019-12-18 12:35:00,50.97,51.0,50.95,50.99,6700.0,46.191,46.2182,46.1729,46.2091,6700.0
2019-12-18 12:40:00,50.99,51.0,50.98,50.98,7782.0,46.2091,46.2182,46.2001,46.2001,7782.0
2019-12-18 12:45:00,50.98,51.01,50.98,51.0,10602.0,46.2001,46.2273,46.2001,46.2182,10602.0
2019-12-18 12:50:00,51.01,51.01,50.97,50.99,7240.0,46.2273,46.2273,46.191,46.2091,7240.0
2019-12-18 12:55:00,50.99,51.0,50.9,50.91,12220.0,46.2091,46.2182,46.1276,46.1366,12220.0
2019-12-18 13:00:00,50.91,50.99,50.91,50.99,5800.0,46.1366,46.2091,46.1366,46.2091,5800.0
2019-12-18 13:05:00,50.99,50.99,50.93,50.96,20224.0,46.2091,46.2091,46.1548,46.182,20224.0
2019-12-18 13:10:00,50.95,50.97,50.91,50.96,15512.0,46.1729,46.191,46.1366,46.182,15512.0
2019-12-18 13:15:00,50.96,50.97,50.91,50.93,22960.0,46.182,46.191,46.1366,46.1548,22960.0
2019-12-18 13:20:00,50.93,50.97,50.88,50.97,79394.0,46.1548,46.191,46.1095,46.191,79394.0
2019-12-18 13:25:00,50.97,51.01,50.94,50.96,44536.0,46.191,46.2273,46.1638,46.182,44536.0
2019-12-18 13:30:00,50.95,50.99,50.91,50.93,30690.0,46.1729,46.2091,46.1366,46.1548,30690.0
2019-12-18 13:35:00,50.93,51.01,50.93,51.01,47490.0,46.1548,46.2273,46.1548,46.2273,47490.0
2019-12-18 13:40:00,51.0,51.01,50.98,51.01,23548.0,46.2182,46.2273,46.2001,46.2273,23548.0
2019-12-18 13:45:00,50.99,51.03,50.98,51.01,16894.0,46.2091,46.2454,46.2001,46.2273,16894.0
2019-12-18 13:50:00,51.02,51.04,51.0,51.0,10070.0,46.2363,46.2545,46.2182,46.2182,10070.0
2019-12-18 13:55:00,51.02,51.04,51.01,51.03,9636.0,46.2363,46.2545,46.2273,46.2454,9636.0
2019-12-18 14:00:00,51.04,51.06,51.02,51.06,14264.0,46.2545,46.2726,46.2363,46.2726,14264.0
2019-12-18 14:05:00,51.06,51.1,51.05,51.09,17988.0,46.2726,46.3088,46.2635,46.2998,17988.0
2019-12-18 14:10:00,51.1,51.1,51.08,51.1,19648.0,46.3088,46.3088,46.2907,46.3088,19648.0
2019-12-18 14:15:00,51.1,51.16,51.09,51.16,18836.0,46.3088,46.3632,46.2998,46.3632,18836.0
2019-12-18 14:20:00,51.16,51.16,51.03,51.05,18912.0,46.3632,46.3632,46.2454,46.2635,18912.0
2019-12-18 14:25:00,51.05,51.06,51.0,51.02,22928.0,46.2635,46.2726,46.2182,46.2363,22928.0
2019-12-18 14:30:00,51.02,51.06,50.99,51.02,26514.0,46.2363,46.2726,46.2091,46.2363,26514.0
2019-12-18 14:35:00,51.03,51.06,50.94,50.97,21156.0,46.2454,46.2726,46.1638,46.191,21156.0
2019-12-18 14:40:00,50.97,50.99,50.91,50.92,26854.0,46.191,46.2091,46.1366,46.1457,26854.0
2019-12-18 14:45:00,50.92,50.97,50.91,50.94,26248.0,46.1457,46.191,46.1366,46.1638,26248.0
2019-12-18 14:50:00,50.95,50.98,50.94,50.97,29068.0,46.1729,46.2001,46.1638,46.191,29068.0
2019-12-18 14:55:00,50.97,51.0,50.92,50.92,31364.0,46.191,46.2182,46.1457,46.1457,31364.0
2019-12-18 15:00:00,50.91,50.93,50.85,50.91,40084.0,46.1366,46.1548,46.0823,46.1366,40084.0
2019-12-18 15:05:00,50.9,50.92,50.85,50.92,32062.0,46.1276,46.1457,46.0823,46.1457,32062.0
2019-12-18 15:10:00,50.92,50.94,50.9,50.9,71424.0,46.1457,46.1638,46.1276,46.1276,71424.0
2019-12-18 15:15:00,50.89,51.01,50.88,51.01,23080.0,46.1185,46.2273,46.1095,46.2273,23080.0
2019-12-18 15:20:00,51.01,51.02,50.97,51.02,18168.0,46.2273,46.2363,46.191,46.2363,18168.0
2019-12-18 15:25:00,51.03,51.06,50.99,51.05,39682.0,46.2454,46.2726,46.2091,46.2635,39682.0
2019-12-18 15:30:00,51.05,51.09,51.01,51.09,17706.0,46.2635,46.2998,46.2273,46.2998,17706.0
2019-12-18 15:35:00,51.1,51.16,51.09,51.14,18896.0,46.3088,46.3632,46.2998,46.3451,18896.0
2019-12-18 15:40:00,51.14,51.19,51.13,51.15,23126.0,46.3451,46.3904,46.336,46.3541,23126.0
2019-12-18 15:45:00,51.16,51.21,51.15,51.21,31216.0,46.3632,46.4085,46.3541,46.4085,31216.0
2019-12-18 15:50:00,51.2,51.2,51.01,51.03,119458.0,46.3995,46.3995,46.2273,46.2454,119458.0
2019-12-18 15:55:00,51.03,51.03,50.94,50.96,300512.0,46.2454,46.2454,46.1638,46.182,300512.0
2019-12-19 09:30:00,51.15,51.24,50.9,50.9,91454.0,46.3541,46.4357,46.1276,46.1276,91454.0
2019-12-19 09:35:00,50.91,50.99,50.8,50.92,40708.0,46.1366,46.2091,46.037,46.1457,40708.0
2019-12-19 09:40:00,50.91,51.15,50.91,51.13,20394.0,46.1366,46.3541,46.1366,46.336,20394.0
2019-12-19 09:45:00,51.14,51.22,51.14,51.21,9620.0,46.3451,46.4176,46.3451,46.4085,9620.0
2019-12-19 09:50:00,51.2,51.22,51.12,51.18,6378.0,46.3995,46.4176,46.327,46.3813,6378.0
2019-12-19 09:55:00,51.16,51.16,51.04,51.08,15058.0,46.3632,46.3632,46.2545,46.2907,15058.0
2019-12-19 10:00:00,51.07,51.1,51.02,51.07,12470.0,46.2816,46.3088,46.2363,46.2816,12470.0
2019-12-19 10:05:00,51.09,51.1,50.91,50.92,36454.0,46.2998,46.3088,46.1366,46.1457,36454.0
2019-12-19 10:10:00,50.92,50.97,50.86,50.88,23902.0,46.1457,46.191,46.0913,46.1095,23902.0
2019-12-19 10:15:00,50.91,50.94,50.87,50.88,23160.0,46.1366,46.1638,46.1004,46.1095,23160.0
2019-12-19 10:20:00,50.9,50.99,50.9,50.95,36804.0,46.1276,46.2091,46.1276,46.1729,36804.0
2019-12-19 10:25:00,50.96,51.13,50.96,51.12,39512.0,46.182,46.336,46.182,46.327,39512.0
2019-12-19 10:30:00,51.13,51.16,51.02,51.02,26600.0,46.336,46.3632,46.2363,46.2363,26600.0
2019-12-19 10:35:00,51.02,51.05,50.98,50.99,39100.0,46.2363,46.2635,46.2001,46.2091,39100.0
2019-12-19 10:40:00,50.99,50.99,50.92,50.94,14776.0,46.2091,46.2091,46.1457,46.1638,14776.0
2019-12-19 10:45:00,50.94,51.0,50.94,50.99,16116.0,46.1638,46.2182,46.1638,46.2091,16116.0
2019-12-19 10:50:00,50.99,50.99,50.94,50.94,13266.0,46.2091,46.2091,46.1638,46.1638,13266.0
2019-12-19 10:55:00,50.93,50.93,50.84,50.85,16316.0,46.1548,46.1548,46.0732,46.0823,16316.0
2019-12-19 11:00:00,50.83,50.93,50.8,50.8,88696.0,46.0642,46.1548,46.037,46.037,88696.0
2019-12-19 11:05:00,50.8,50.8,50.72,50.77,48432.0,46.037,46.037,45.9645,46.0098,48432.0
2019-12-19 11:10:00,50.76,50.77,50.73,50.74,23242.0,46.0007,46.0098,45.9735,45.9826,23242.0
2019-12-19 11:15:00,50.74,50.76,50.72,50.73,29060.0,45.9826,46.0007,45.9645,45.9735,29060.0
2019-12-19 11:20:00,50.74,50.8,50.73,50.78,26968.0,45.9826,46.037,45.9735,46.0188,26968.0
2019-12-19 11:25:00,50.78,50.8,50.77,50.79,14612.0,46.0188,46.037,46.0098,46.0279,14612.0
2019-12-19 11:30:00,50.79,50.89,50.79,50.88,24678.0,46.0279,46.1185,46.0279,46.1095,24678.0
2019-12-19 11:35:00,50.88,50.88,50.85,50.88,10788.0,46.1095,46.1095,46.0823,46.1095,10788.0
2019-12-19 11:40:00,50.88,50.88,50.85,50.87,8612.0,46.1095,46.1095,46.0823,46.1004,8612.0
2019-12-19 11:45:00,50.87,50.87,50.8,50.81,9098.0,46.1004,46.1004,46.037,46.046,9098.0
2019-12-19 11:50:00,50.82,50.85,50.82,50.84,14622.0,46.0551,46.0823,46.0551,46.0732,14622.0
2019-12-19 11:55:00,50.83,50.85,50.83,50.84,10686.0,46.0642,46.0823,46.0642,46.0732,10686.0
2019-12-19 12:00:00,50.84,50.87,50.83,50.86,6800.0,46.0732,46.1004,46.0642,46.0913,6800.0
2019-12-19 12:05:00,50.88,50.9,50.87,50.9,10342.0,46.1095,46.1276,46.1004,46.1276,10342.0
2019-12-19 12:10:00,50.91,50.94,50.9,50.93,9178.0,46.1366,46.1638,46.1276,46.1548,9178.0
2019-12-19 12:15:00,50.94,50.95,50.9,50.93,11314.0,46.1638,46.1729,46.1276,46.1548,11314.0
2019-12-19 12:20:00,50.94,50.97,50.9,50.94,18290.0,46.1638,46.191,46.1276,46.1638,18290.0
2019-12-19 12:25:00,50.92,50.96,50.92,50.95,10040.0,46.1457,46.182,46.1457,46.1729,10040.0
2019-12-19 12:30:00,50.94,50.96,50.94,50.95,13742.0,46.1638,46.182,46.1638,46.1729,13742.0
2019-12-19 12:35:00,50.95,50.96,50.93,50.95,24894.0,46.1729,46.182,46.1548,46.1729,24894.0
2019-12-19 12:40:00,50.95,50.96,50.92,50.93,22700.0,46.1729,46.182,46.1457,46.1548,22700.0
2019-12-19 12:45:00,50.94,50.94,50.9,50.9,8792.0,46.1638,46.1638,46.1276,46.1276,8792.0
2019-12-19 12:50:00,50.9,50.96,50.9,50.96,13718.0,46.1276,46.182,46.1276,46.182,13718.0
2019-12-19 12:55:00,50.96,51.0,50.95,51.0,5340.0,46.182,46.2182,46.1729,46.2182,5340.0
2019-12-19 13:00:00,51.0,51.01,50.96,50.96,5238.0,46.2182,46.2273,46.182,46.182,5238.0
2019-12-19 13:05:00,50.95,50.95,50.91,50.93,30978.0,46.1729,46.1729,46.1366,46.1548,30978.0
2019-12-19 13:10:00,50.93,50.93,50.92,50.93,5138.0,46.1548,46.1548,46.1457,46.1548,5138.0
2019-12-19 13:15:00,50.93,51.0,50.93,50.99,13548.0,46.1548,46.2182,46.1548,46.2091,13548.0
2019-12-19 13:20:00,50.99,51.05,50.99,51.03,6906.0,46.2091,46.2635,46.2091,46.2454,6906.0
2019-12-19 13:25:00,51.02,51.02,51.02,51.02,2158.0,46.2363,46.2363,46.2363,46.2363,2158.0
2019-12-19 13:30:00,51.02,51.06,51.02,51.04,9962.0,46.2363,46.2726,46.2363,46.2545,9962.0
2019-12-19 13:35:00,51.05,51.07,51.03,51.07,11762.0,46.2635,46.2816,46.2454,46.2816,11762.0
2019-12-19 13:40:00,51.08,51.15,51.08,51.13,10244.0,46.2907,46.3541,46.2907,46.336,10244.0
2019-12-19 13:45:00,51.14,51.18,51.14,51.17,6270.0,46.3451,46.3813,46.3451,46.3723,6270.0
2019-12-19 13:50:00,51.18,51.18,51.13,51.13,8922.0,46.3813,46.3813,46.336,46.336,8922.0
2019-12-19 13:55:00,51.13,51.13,51.09,51.1,24388.0,46.336,46.336,46.2998,46.3088,24388.0
2019-12-19 14:00:00,51.1,51.1,51.09,51.09,5612.0,46.3088,46.3088,46.2998,46.2998,5612.0
2019-12-19 14:05:00,51.1,51.11,51.08,51.08,29442.0,46.3088,46.3179,46.2907,46.2907,29442.0
2019-12-19 14:10:00,51.09,51.1,51.05,51.08,15768.0,46.2998,46.3088,46.2635,46.2907,15768.0
2019-12-19 14:15:00,51.09,51.09,51.06,51.07,7662.0,46.2998,46.2998,46.2726,46.2816,7662.0
2019-12-19 14:20:00,51.08,51.13,51.06,51.13,15240.0,46.2907,46.336,46.2726,46.336,15240.0
2019-12-19 14:25:00,51.13,51.14,51.11,51.13,8312.0,46.336,46.3451,46.3179,46.336,8312.0
2019-12-19 14:30:00,51.13,51.23,51.13,51.21,14140.0,46.336,46.4266,46.336,46.4085,14140.0
2019-12-19 14:35:00,51.21,51.22,51.19,51.2,5400.0,46.4085,46.4176,46.3904,46.3995,5400.0
2019-12-19 14:40:00,51.21,51.26,51.2,51.26,12402.0,46.4085,46.4538,46.3995,46.4538,12402.0
2019-12-19 14:45:00,51.24,51.24,51.22,51.23,5404.0,46.4357,46.4357,46.4176,46.4266,5404.0
2019-12-19 14:50:00,51.23,51.23,51.15,51.19,11248.0,46.4266,46.4266,46.3541,46.3904,11248.0
2019-12-19 14:55:00,51.2,51.25,51.2,51.25,11474.0,46.3995,46.4448,46.3995,46.4448,11474.0
2019-12-19 15:00:00,51.24,51.26,51.22,51.26,13572.0,46.4357,46.4538,46.4176,46.4538,13572.0
2019-12-19 15:05:00,51.27,51.27,51.2,51.21,12588.0,46.4629,46.4629,46.3995,46.4085,12588.0
2019-12-19 15:10:00,51.22,51.22,51.18,51.18,7742.0,46.4176,46.4176,46.3813,46.3813,7742.0
2019-12-19 15:15:00,51.19,51.23,51.17,51.19,21114.0,46.3904,46.4266,46.3723,46.3904,21114.0
2019-12-19 15:20:00,51.18,51.19,51.17,51.18,8314.0,46.3813,46.3904,46.3723,46.3813,8314.0
2019-12-19 15:25:00,51.18,51.18,51.15,51.16,14288.0,46.3813,46.3813,46.3541,46.3632,14288.0
2019-12-19 15:30:00,51.16,51.2,51.16,51.2,19360.0,46.3632,46.3995,46.3632,46.3995,19360.0
2019-12-19 15:35:00,51.2,51.23,51.19,51.21,24050.0,46.3995,46.4266,46.3904,46.4085,24050.0
2019-12-19 15:40:00,51.21,51.22,51.17,51.18,25848.0,46.4085,46.4176,46.3723,46.3813,25848.0
2019-12-19 15:45:00,51.18,51.19,51.15,51.16,31590.0,46.3813,46.3904,46.3541,46.3632,31590.0
2019-12-19 15:50:00,51.15,51.19,51.12,51.19,60574.0,46.3541,46.3904,46.327,46.3904,60574.0
2019-12-19 15:55:00,51.19,51.2,51.15,51.18,134066.0,46.3904,46.3995,46.3541,46.3813,134066.0
2019-12-20 09:30:00,52.05,52.05,51.22,51.6,644448.0,47.1698,47.1698,46.4176,46.762,644448.0
2019-12-20 09:35:00,51.65,51.8,51.63,51.73,31142.0,46.8073,46.9432,46.7891,46.8798,31142.0
2019-12-20 09:40:00,51.7,51.72,51.51,51.67,21030.0,46.8526,46.8707,46.6804,46.8254,21030.0
2019-12-20 09:45:00,51.72,51.73,51.55,51.59,19818.0,46.8707,46.8798,46.7166,46.7529,19818.0
2019-12-20 09:50:00,51.6,51.72,51.6,51.66,9254.0,46.762,46.8707,46.762,46.8163,9254.0
2019-12-20 09:55:00,51.65,51.72,51.62,51.72,12390.0,46.8073,46.8707,46.7801,46.8707,12390.0
2019-12-20 10:00:00,51.71,51.74,51.66,51.69,15728.0,46.8616,46.8888,46.8163,46.8435,15728.0
2019-12-20 10:05:00,51.72,51.77,51.67,51.77,10332.0,46.8707,46.916,46.8254,46.916,10332.0
2019-12-20 10:10:00,51.74,51.84,51.71,51.81,21740.0,46.8888,46.9795,46.8616,46.9523,21740.0
2019-12-20 10:15:00,51.79,51.79,51.63,51.64,47166.0,46.9341,46.9341,46.7891,46.7982,47166.0
2019-12-20 10:20:00,51.64,51.68,51.63,51.66,8716.0,46.7982,46.8345,46.7891,46.8163,8716.0
2019-12-20 10:25:00,51.67,51.76,51.67,51.72,20800.0,46.8254,46.907,46.8254,46.8707,20800.0
2019-12-20 10:30:00,51.72,51.76,51.65,51.69,11838.0,46.8707,46.907,46.8073,46.8435,11838.0
2019-12-20 10:35:00,51.73,51.76,51.68,51.76,11876.0,46.8798,46.907,46.8345,46.907,11876.0
2019-12-20 10:40:00,51.76,51.86,51.76,51.8,35056.0,46.907,46.9976,46.907,46.9432,35056.0
2019-12-20 10:45:00,51.8,51.91,51.8,51.87,19224.0,46.9432,47.0429,46.9432,47.0066,19224.0
2019-12-20 10:50:00,51.87,51.96,51.87,51.95,27088.0,47.0066,47.0882,47.0066,47.0791,27088.0
2019-12-20 10:55:00,51.96,52.09,51.93,52.08,100224.0,47.0882,47.206,47.061,47.197,100224.0
2019-12-20 11:00:00,52.05,52.09,52.02,52.09,35978.0,47.1698,47.206,47.1426,47.206,35978.0
2019-12-20 11:05:00,52.08,52.15,52.05,52.13,36654.0,47.197,47.2604,47.1698,47.2423,36654.0
2019-12-20 11:10:00,52.13,52.15,52.09,52.15,15078.0,47.2423,47.2604,47.206,47.2604,15078.0
2019-12-20 11:15:00,52.15,52.19,52.09,52.09,30488.0,47.2604,47.2966,47.206,47.206,30488.0
2019-12-20 11:20:00,52.1,52.12,52.07,52.1,25686.0,47.2151,47.2332,47.1879,47.2151,25686.0
2019-12-20 11:25:00,52.14,52.16,52.12,52.12,4864.0,47.2513,47.2694,47.2332,47.2332,4864.0
2019-12-20 11:30:00,52.13,52.24,52.13,52.22,15346.0,47.2423,47.3419,47.2423,47.3238,15346.0
2019-12-20 11:35:00,52.21,52.21,52.15,52.18,7592.0,47.3148,47.3148,47.2604,47.2876,7592.0
2019-12-20 11:40:00,52.18,52.24,52.14,52.24,14282.0,47.2876,47.3419,47.2513,47.3419,14282.0
2019-12-20 11:45:00,52.24,52.27,52.22,52.24,18134.0,47.3419,47.3691,47.3238,47.3419,18134.0
2019-12-20 11:50:00,52.23,52.23,52.15,52.16,26730.0,47.3329,47.3329,47.2604,47.2694,26730.0
2019-12-20 11:55:00,52.18,52.2,52.13,52.15,32312.0,47.2876,47.3057,47.2423,47.2604,32312.0
2019-12-20 12:00:00,52.15,52.21,52.12,52.2,21772.0,47.2604,47.3148,47.2332,47.3057,21772.0
2019-12-20 12:05:00,52.2,52.21,52.17,52.17,6056.0,47.3057,47.3148,47.2785,47.2785,6056.0
2019-12-20 12:10:00,52.17,52.17,52.13,52.13,11034.0,47.2785,47.2785,47.2423,47.2423,11034.0
2019-12-20 12:15:00,52.13,52.16,52.1,52.14,11658.0,47.2423,47.2694,47.2151,47.2513,11658.0
2019-12-20 12:20:00,52.14,52.16,52.12,52.15,13634.0,47.2513,47.2694,47.2332,47.2604,13634.0
2019-12-20 12:25:00,52.16,52.17,52.15,52.17,13866.0,47.2694,47.2785,47.2604,47.2785,13866.0
2019-12-20 12:30:00,52.16,52.25,52.16,52.23,28136.0,47.2694,47.351,47.2694,47.3329,28136.0
2019-12-20 12:35:00,52.24,52.3,52.2,52.29,26368.0,47.3419,47.3963,47.3057,47.3873,26368.0
2019-12-20 12:40:00,52.3,52.34,52.29,52.34,13398.0,47.3963,47.4326,47.3873,47.4326,13398.0
2019-12-20 12:45:00,52.34,52.34,52.3,52.3,14596.0,47.4326,47.4326,47.3963,47.3963,14596.0
2019-12-20 12:50:00,52.3,52.33,52.3,52.32,16760.0,47.3963,47.4235,47.3963,47.4144,16760.0
2019-12-20 12:55:00,52.32,52.32,52.27,52.28,10902.0,47.4144,47.4144,47.3691,47.3782,10902.0
2019-12-20 13:00:00,52.29,52.34,52.28,52.34,12304.0,47.3873,47.4326,47.3782,47.4326,12304.0
2019-12-20 13:05:00,52.34,52.37,52.33,52.37,22540.0,47.4326,47.4598,47.4235,47.4598,22540.0
2019-12-20 13:10:00,52.37,52.39,52.36,52.38,21060.0,47.4598,47.4779,47.4507,47.4688,21060.0
2019-12-20 13:15:00,52.38,52.4,52.35,52.4,19780.0,47.4688,47.4869,47.4416,47.4869,19780.0
2019-12-20 13:20:00,52.4,52.42,52.33,52.39,18502.0,47.4869,47.5051,47.4235,47.4779,18502.0
2019-12-20 13:25:00,52.4,52.6,52.4,52.57,86842.0,47.4869,47.6682,47.4869,47.641,86842.0
2019-12-20 13:30:00,52.58,52.58,52.49,52.55,18536.0,47.6501,47.6501,47.5685,47.6229,18536.0
2019-12-20 13:35:00,52.55,52.55,52.5,52.55,17506.0,47.6229,47.6229,47.5776,47.6229,17506.0
2019-12-20 13:40:00,52.55,52.6,52.55,52.59,46670.0,47.6229,47.6682,47.6229,47.6591,46670.0
2019-12-20 13:45:00,52.59,52.65,52.59,52.63,24380.0,47.6591,47.7135,47.6591,47.6954,24380.0
2019-12-20 13:50:00,52.63,52.63,52.56,52.56,18952.0,47.6954,47.6954,47.6319,47.6319,18952.0
2019-12-20 13:55:00,52.56,52.6,52.56,52.57,14892.0,47.6319,47.6682,47.6319,47.641,14892.0
2019-12-20 14:00:00,52.56,52.56,52.51,52.52,10482.0,47.6319,47.6319,47.5866,47.5957,10482.0
2019-12-20 14:05:00,52.51,52.51,52.45,52.46,21146.0,47.5866,47.5866,47.5323,47.5413,21146.0
2019-12-20 14:10:00,52.47,52.48,52.45,52.48,20164.0,47.5504,47.5594,47.5323,47.5594,20164.0
2019-12-20 14:15:00,52.48,52.48,52.46,52.47,15450.0,47.5594,47.5594,47.5413,47.5504,15450.0
2019-12-20 14:20:00,52.46,52.48,52.44,52.45,12798.0,47.5413,47.5594,47.5232,47.5323,12798.0
2019-12-20 14:25:00,52.45,52.47,52.45,52.46,10710.0,47.5323,47.5504,47.5323,47.5413,10710.0
2019-12-20 14:30:00,52.46,52.49,52.45,52.49,5506.0,47.5413,47.5685,47.5323,47.5685,5506.0
2019-12-20 14:35:00,52.49,52.49,52.41,52.41,8814.0,47.5685,47.5685,47.496,47.496,8814.0
2019-12-20 14:40:00,52.41,52.47,52.4,52.47,7240.0,47.496,47.5504,47.4869,47.5504,7240.0
2019-12-20 14:45:00,52.47,52.49,52.45,52.49,14280.0,47.5504,47.5685,47.5323,47.5685,14280.0
2019-12-20 14:50:00,52.48,52.57,52.47,52.57,22210.0,47.5594,47.641,47.5504,47.641,22210.0
2019-12-20 14:55:00,52.57,52.57,52.54,52.56,15462.0,47.641,47.641,47.6138,47.6319,15462.0
2019-12-20 15:00:00,52.56,52.6,52.56,52.6,22498.0,47.6319,47.6682,47.6319,47.6682,22498.0
2019-12-20 15:05:00,52.6,52.6,52.55,52.55,16104.0,47.6682,47.6682,47.6229,47.6229,16104.0
2019-12-20 15:10:00,52.55,52.57,52.49,52.49,22668.0,47.6229,47.641,47.5685,47.5685,22668.0
2019-12-20 15:15:00,52.49,52.49,52.42,52.43,50298.0,47.5685,47.5685,47.5051,47.5141,50298.0
2019-12-20 15:20:00,52.43,52.48,52.42,52.45,43108.0,47.5141,47.5594,47.5051,47.5323,43108.0
2019-12-20 15:25:00,52.45,52.47,52.39,52.4,21302.0,47.5323,47.5504,47.4779,47.4869,21302.0
2019-12-20 15:30:00,52.4,52.41,52.35,52.4,27432.0,47.4869,47.496,47.4416,47.4869,27432.0
2019-12-20 15:35:00,52.39,52.41,52.36,52.37,36966.0,47.4779,47.496,47.4507,47.4598,36966.0
2019-12-20 15:40:00,52.37,52.4,52.36,52.4,33646.0,47.4598,47.4869,47.4507,47.4869,33646.0
2019-12-20 15:45:00,52.4,52.4,52.26,52.27,80430.0,47.4869,47.4869,47.3601,47.3691,80430.0
2019-12-20 15:50:00,52.27,52.33,52.24,52.29,216112.0,47.3691,47.4235,47.3419,47.3873,216112.0
2019-12-20 15:55:00,52.29,52.36,52.27,52.35,369234.0,47.3873,47.4507,47.3691,47.4416,369234.0
2019-12-23 09:30:00,52.48,52.79,52.43,52.79,59372.0,47.5594,47.8404,47.5141,47.8404,59372.0
2019-12-23 09:35:00,52.78,52.78,52.5,52.74,49374.0,47.8313,47.8313,47.5776,47.7951,49374.0
2019-12-23 09:40:00,52.7,52.72,52.53,52.59,14962.0,47.7588,47.7769,47.6048,47.6591,14962.0
2019-12-23 09:45:00,52.62,52.63,52.46,52.55,21690.0,47.6863,47.6954,47.5413,47.6229,21690.0
2019-12-23 09:50:00,52.53,52.57,52.22,52.31,21334.0,47.6048,47.641,47.3238,47.4054,21334.0
2019-12-23 09:55:00,52.31,52.31,52.19,52.27,15188.0,47.4054,47.4054,47.2966,47.3691,15188.0
2019-12-23 10:00:00,52.2,52.27,52.16,52.21,32400.0,47.3057,47.3691,47.2694,47.3148,32400.0
2019-12-23 10:05:00,52.21,52.26,52.13,52.16,16696.0,47.3148,47.3601,47.2423,47.2694,16696.0
2019-12-23 10:10:00,52.19,52.41,52.17,52.4,14952.0,47.2966,47.496,47.2785,47.4869,14952.0
2019-12-23 10:15:00,52.38,52.52,52.35,52.48,17670.0,47.4688,47.5957,47.4416,47.5594,17670.0
2019-12-23 10:20:00,52.47,52.47,52.33,52.37,11164.0,47.5504,47.5504,47.4235,47.4598,11164.0
2019-12-23 10:25:00,52.35,52.38,52.3,52.33,9540.0,47.4416,47.4688,47.3963,47.4235,9540.0
2019-12-23 10:30:00,52.35,52.41,52.3,52.34,18630.0,47.4416,47.496,47.3963,47.4326,18630.0
2019-12-23 10:35:00,52.33,52.35,52.27,52.27,9800.0,47.4235,47.4416,47.3691,47.3691,9800.0
2019-12-23 10:40:00,52.27,52.35,52.25,52.33,17866.0,47.3691,47.4416,47.351,47.4235,17866.0
2019-12-23 10:45:00,52.34,52.38,52.27,52.31,18668.0,47.4326,47.4688,47.3691,47.4054,18668.0
2019-12-23 10:50:00,52.3,52.37,52.29,52.36,11440.0,47.3963,47.4598,47.3873,47.4507,11440.0
2019-12-23 10:55:00,52.34,52.44,52.32,52.41,32248.0,47.4326,47.5232,47.4144,47.496,32248.0
2019-12-23 11:00:00,52.38,52.42,52.35,52.42,10220.0,47.4688,47.5051,47.4416,47.5051,10220.0
2019-12-23 11:05:00,52.42,52.42,52.35,52.35,8200.0,47.5051,47.5051,47.4416,47.4416,8200.0
2019-12-23 11:10:00,52.35,52.38,52.34,52.35,12892.0,47.4416,47.4688,47.4326,47.4416,12892.0
2019-12-23 11:15:00,52.35,52.35,52.29,52.29,15642.0,47.4416,47.4416,47.3873,47.3873,15642.0
2019-12-23 11:20:00,52.29,52.29,52.22,52.24,18870.0,47.3873,47.3873,47.3238,47.3419,18870.0
2019-12-23 11:25:00,52.24,52.29,52.23,52.26,29612.0,47.3419,47.3873,47.3329,47.3601,29612.0
2019-12-23 11:30:00,52.26,52.35,52.26,52.35,8618.0,47.3601,47.4416,47.3601,47.4416,8618.0
2019-12-23 11:35:00,52.34,52.38,52.33,52.38,9726.0,47.4326,47.4688,47.4235,47.4688,9726.0
2019-12-23 11:40:00,52.37,52.46,52.36,52.45,25682.0,47.4598,47.5413,47.4507,47.5323,25682.0
2019-12-23 11:45:00,52.44,52.48,52.44,52.47,6554.0,47.5232,47.5594,47.5232,47.5504,6554.0
2019-12-23 11:50:00,52.47,52.52,52.46,52.52,9122.0,47.5504,47.5957,47.5413,47.5957,9122.0
2019-12-23 11:55:00,52.52,52.57,52.52,52.52,16588.0,47.5957,47.641,47.5957,47.5957,16588.0
2019-12-23 12:00:00,52.52,52.54,52.47,52.5,13664.0,47.5957,47.6138,47.5504,47.5776,13664.0
2019-12-23 12:05:00,52.49,52.51,52.49,52.49,6268.0,47.5685,47.5866,47.5685,47.5685,6268.0
2019-12-23 12:10:00,52.49,52.49,52.47,52.49,13666.0,47.5685,47.5685,47.5504,47.5685,13666.0
2019-12-23 12:15:00,52.49,52.52,52.48,52.48,8912.0,47.5685,47.5957,47.5594,47.5594,8912.0
2019-12-23 12:20:00,52.49,52.49,52.46,52.48,9088.0,47.5685,47.5685,47.5413,47.5594,9088.0
2019-12-23 12:25:00,52.48,52.49,52.47,52.48,8046.0,47.5594,47.5685,47.5504,47.5594,8046.0
2019-12-23 12:30:00,52.48,52.49,52.47,52.48,17672.0,47.5594,47.5685,47.5504,47.5594,17672.0
2019-12-23 12:35:00,52.48,52.49,52.45,52.46,9796.0,47.5594,47.5685,47.5323,47.5413,9796.0
2019-12-23 12:40:00,52.45,52.48,52.45,52.45,4976.0,47.5323,47.5594,47.5323,47.5323,4976.0
2019-12-23 12:45:00,52.45,52.47,52.45,52.46,2678.0,47.5323,47.5504,47.5323,47.5413,2678.0
2019-12-23 12:50:00,52.47,52.47,52.42,52.42,8400.0,47.5504,47.5504,47.5051,47.5051,8400.0
2019-12-23 12:55:00,52.44,52.49,52.44,52.49,6546.0,47.5232,47.5685,47.5232,47.5685,6546.0
2019-12-23 13:00:00,52.5,52.55,52.49,52.53,7602.0,47.5776,47.6229,47.5685,47.6048,7602.0
2019-12-23 13:05:00,52.53,52.56,52.51,52.51,31272.0,47.6048,47.6319,47.5866,47.5866,31272.0
2019-12-23 13:10:00,52.5,52.54,52.49,52.52,7066.0,47.5776,47.6138,47.5685,47.5957,7066.0
2019-12-23 13:15:00,52.52,52.56,52.52,52.55,18818.0,47.5957,47.6319,47.5957,47.6229,18818.0
2019-12-23 13:20:00,52.55,52.55,52.51,52.54,10322.0,47.6229,47.6229,47.5866,47.6138,10322.0
2019-12-23 13:25:00,52.54,52.55,52.51,52.51,14604.0,47.6138,47.6229,47.5866,47.5866,14604.0
2019-12-23 13:30:00,52.51,52.55,52.51,52.54,17594.0,47.5866,47.6229,47.5866,47.6138,17594.0
2019-12-23 13:35:00,52.52,52.54,52.51,52.52,20212.0,47.5957,47.6138,47.5866,47.5957,20212.0
2019-12-23 13:40:00,52.52,52.54,52.51,52.51,10238.0,47.5957,47.6138,47.5866,47.5866,10238.0
2019-12-23 13:45:00,52.51,52.52,52.49,52.5,16588.0,47.5866,47.5957,47.5685,47.5776,16588.0
2019-12-23 13:50:00,52.5,52.52,52.49,52.5,9800.0,47.5776,47.5957,47.5685,47.5776,9800.0
2019-12-23 13:55:00,52.5,52.52,52.49,52.52,11954.0,47.5776,47.5957,47.5685,47.5957,11954.0
2019-12-23 14:00:00,52.51,52.59,52.51,52.59,10380.0,47.5866,47.6591,47.5866,47.6591,10380.0
2019-12-23 14:05:00,52.58,52.62,52.58,52.62,3128.0,47.6501,47.6863,47.6501,47.6863,3128.0
2019-12-23 14:10:00,52.62,52.62,52.59,52.59,8208.0,47.6863,47.6863,47.6591,47.6591,8208.0
2019-12-23 14:15:00,52.59,52.64,52.59,52.63,9188.0,47.6591,47.7044,47.6591,47.6954,9188.0
2019-12-23 14:20:00,52.63,52.64,52.6,52.6,8790.0,47.6954,47.7044,47.6682,47.6682,8790.0
2019-12-23 14:25:00,52.6,52.63,52.6,52.62,27696.0,47.6682,47.6954,47.6682,47.6863,27696.0
2019-12-23 14:30:00,52.6,52.62,52.58,52.6,21140.0,47.6682,47.6863,47.6501,47.6682,21140.0
2019-12-23 14:35:00,52.6,52.6,52.56,52.59,10864.0,47.6682,47.6682,47.6319,47.6591,10864.0
2019-12-23 14:40:00,52.58,52.61,52.58,52.61,5110.0,47.6501,47.6773,47.6501,47.6773,5110.0
2019-12-23 14:45:00,52.61,52.65,52.6,52.61,66620.0,47.6773,47.7135,47.6682,47.6773,66620.0
2019-12-23 14:50:00,52.61,52.61,52.59,52.6,7374.0,47.6773,47.6773,47.6591,47.6682,7374.0
2019-12-23 14:55:00,52.6,52.6,52.59,52.6,7964.0,47.6682,47.6682,47.6591,47.6682,7964.0
2019-12-23 15:00:00,52.61,52.61,52.59,52.6,9100.0,47.6773,47.6773,47.6591,47.6682,9100.0
2019-12-23 15:05:00,52.6,52.6,52.56,52.58,9802.0,47.6682,47.6682,47.6319,47.6501,9802.0
2019-12-23 15:10:00,52.58,52.62,52.57,52.59,22596.0,47.6501,47.6863,47.641,47.6591,22596.0
2019-12-23 15:15:00,52.59,52.6,52.55,52.55,13682.0,47.6591,47.6682,47.6229,47.6229,13682.0
2019-12-23 15:20:00,52.55,52.56,52.51,52.52,10306.0,47.6229,47.6319,47.5866,47.5957,10306.0
2019-12-23 15:25:00,52.52,52.54,52.51,52.52,11404.0,47.5957,47.6138,47.5866,47.5957,11404.0
2019-12-23 15:30:00,52.5,52.5,52.48,52.5,11154.0,47.5776,47.5776,47.5594,47.5776,11154.0
2019-12-23 15:35:00,52.49,52.49,52.43,52.45,13332.0,47.5685,47.5685,47.5141,47.5323,13332.0
2019-12-23 15:40:00,52.45,52.46,52.44,52.45,7044.0,47.5323,47.5413,47.5232,47.5323,7044.0
2019-12-23 15:45:00,52.45,52.49,52.44,52.49,15200.0,47.5323,47.5685,47.5232,47.5685,15200.0
2019-12-23 15:50:00,52.49,52.53,52.45,52.52,32548.0,47.5685,47.6048,47.5323,47.5957,32548.0
2019-12-23 15:55:00,52.54,52.54,52.45,52.49,92080.0,47.6138,47.6138,47.5323,47.5685,92080.0
2019-12-24 09:30:00,52.41,52.49,52.01,52.46,24052.0,47.496,47.5685,47.1335,47.5413,24052.0
2019-12-24 09:35:00,52.41,52.41,52.22,52.35,5274.0,47.496,47.496,47.3238,47.4416,5274.0
2019-12-24 09:40:00,52.31,52.49,52.26,52.49,6568.0,47.4054,47.5685,47.3601,47.5685,6568.0
2019-12-24 09:45:00,52.5,52.54,52.38,52.42,7600.0,47.5776,47.6138,47.4688,47.5051,7600.0
2019-12-24 09:50:00,52.44,52.5,52.41,52.47,3410.0,47.5232,47.5776,47.496,47.5504,3410.0
2019-12-24 09:55:00,52.42,52.46,52.36,52.38,3768.0,47.5051,47.5413,47.4507,47.4688,3768.0
2019-12-24 10:00:00,52.42,52.45,52.34,52.35,6288.0,47.5051,47.5323,47.4326,47.4416,6288.0
2019-12-24 10:05:00,52.36,52.38,52.33,52.36,4532.0,47.4507,47.4688,47.4235,47.4507,4532.0
2019-12-24 10:10:00,52.38,52.38,52.35,52.38,5506.0,47.4688,47.4688,47.4416,47.4688,5506.0
2019-12-24 10:15:00,52.41,52.41,52.37,52.4,4590.0,47.496,47.496,47.4598,47.4869,4590.0
2019-12-24 10:20:00,52.42,52.42,52.32,52.34,5858.0,47.5051,47.5051,47.4144,47.4326,5858.0
2019-12-24 10:25:00,52.31,52.33,52.3,52.31,1982.0,47.4054,47.4235,47.3963,47.4054,1982.0
2019-12-24 10:30:00,52.34,52.44,52.34,52.41,4384.0,47.4326,47.5232,47.4326,47.496,4384.0
2019-12-24 10:35:00,52.39,52.39,52.33,52.33,2652.0,47.4779,47.4779,47.4235,47.4235,2652.0
2019-12-24 10:40:00,52.33,52.34,52.32,52.33,2004.0,47.4235,47.4326,47.4144,47.4235,2004.0
2019-12-24 10:45:00,52.35,52.35,52.29,52.29,8000.0,47.4416,47.4416,47.3873,47.3873,8000.0
2019-12-24 10:50:00,52.3,52.34,52.27,52.33,11616.0,47.3963,47.4326,47.3691,47.4235,11616.0
2019-12-24 10:55:00,52.33,52.33,52.29,52.31,3050.0,47.4235,47.4235,47.3873,47.4054,3050.0
2019-12-24 11:00:00,52.32,52.44,52.31,52.42,22670.0,47.4144,47.5232,47.4054,47.5051,22670.0
2019-12-24 11:05:00,52.43,52.44,52.4,52.42,3302.0,47.5141,47.5232,47.4869,47.5051,3302.0
2019-12-24 11:10:00,52.43,52.43,52.41,52.42,1616.0,47.5141,47.5141,47.496,47.5051,1616.0
2019-12-24 11:15:00,52.43,52.44,52.42,52.43,4538.0,47.5141,47.5232,47.5051,47.5141,4538.0
2019-12-24 11:20:00,52.47,52.52,52.46,52.5,20382.0,47.5504,47.5957,47.5413,47.5776,20382.0
2019-12-24 11:25:00,52.49,52.51,52.48,52.48,2646.0,47.5685,47.5866,47.5594,47.5594,2646.0
2019-12-24 11:30:00,52.48,52.48,52.45,52.45,4390.0,47.5594,47.5594,47.5323,47.5323,4390.0
2019-12-24 11:35:00,52.45,52.47,52.45,52.45,2110.0,47.5323,47.5504,47.5323,47.5323,2110.0
2019-12-24 11:40:00,52.47,52.49,52.46,52.47,2874.0,47.5504,47.5685,47.5413,47.5504,2874.0
2019-12-24 11:45:00,52.47,52.51,52.46,52.49,5276.0,47.5504,47.5866,47.5413,47.5685,5276.0
2019-12-24 11:50:00,52.49,52.54,52.48,52.5,6358.0,47.5685,47.6138,47.5594,47.5776,6358.0
2019-12-24 11:55:00,52.52,52.57,52.51,52.54,5704.0,47.5957,47.641,47.5866,47.6138,5704.0
2019-12-24 12:00:00,52.54,52.58,52.52,52.54,11614.0,47.6138,47.6501,47.5957,47.6138,11614.0
2019-12-24 12:05:00,52.54,52.54,52.48,52.52,12882.0,47.6138,47.6138,47.5594,47.5957,12882.0
2019-12-24 12:10:00,52.51,52.52,52.49,52.49,5136.0,47.5866,47.5957,47.5685,47.5685,5136.0
2019-12-24 12:15:00,52.49,52.5,52.45,52.45,13424.0,47.5685,47.5776,47.5323,47.5323,13424.0
2019-12-24 12:20:00,52.45,52.46,52.42,52.42,7174.0,47.5323,47.5413,47.5051,47.5051,7174.0
2019-12-24 12:25:00,52.42,52.44,52.4,52.44,7344.0,47.5051,47.5232,47.4869,47.5232,7344.0
2019-12-24 12:30:00,52.44,52.44,52.4,52.44,19006.0,47.5232,47.5232,47.4869,47.5232,19006.0
2019-12-24 12:35:00,52.44,52.44,52.38,52.4,16088.0,47.5232,47.5232,47.4688,47.4869,16088.0
2019-12-24 12:40:00,52.4,52.41,52.38,52.38,6488.0,47.4869,47.496,47.4688,47.4688,6488.0
2019-12-24 12:45:00,52.4,52.41,52.38,52.4,8488.0,47.4869,47.496,47.4688,47.4869,8488.0
2019-12-24 12:50:00,52.4,52.41,52.35,52.39,44154.0,47.4869,47.496,47.4416,47.4779,44154.0
2019-12-24 12:55:00,52.4,52.52,52.38,52.52,57954.0,47.4869,47.5957,47.4688,47.5957,57954.0
2019-12-26 09:30:00,52.63,52.63,52.48,52.51,12794.0,47.6954,47.6954,47.5594,47.5866,12794.0
2019-12-26 09:35:00,52.51,52.55,52.38,52.54,4360.0,47.5866,47.6229,47.4688,47.6138,4360.0
2019-12-26 09:40:00,52.53,52.58,52.45,52.46,5312.0,47.6048,47.6501,47.5323,47.5413,5312.0
2019-12-26 09:45:00,52.46,52.57,52.42,52.53,11494.0,47.5413,47.641,47.5051,47.6048,11494.0
2019-12-26 09:50:00,52.55,52.55,52.51,52.51,2588.0,47.6229,47.6229,47.5866,47.5866,2588.0
2019-12-26 09:55:00,52.53,52.56,52.52,52.54,5000.0,47.6048,47.6319,47.5957,47.6138,5000.0
2019-12-26 10:00:00,52.55,52.57,52.47,52.47,3712.0,47.6229,47.641,47.5504,47.5504,3712.0
2019-12-26 10:05:00,52.44,52.48,52.42,52.48,5954.0,47.5232,47.5594,47.5051,47.5594,5954.0
2019-12-26 10:10:00,52.52,52.54,52.52,52.54,2966.0,47.5957,47.6138,47.5957,47.6138,2966.0
2019-12-26 10:15:00,52.57,52.59,52.56,52.59,1600.0,47.641,47.6591,47.6319,47.6591,1600.0
2019-12-26 10:20:00,52.6,52.6,52.54,52.55,6794.0,47.6682,47.6682,47.6138,47.6229,6794.0
2019-12-26 10:25:00,52.54,52.59,52.53,52.59,15842.0,47.6138,47.6591,47.6048,47.6591,15842.0
2019-12-26 10:30:00,52.6,52.62,52.59,52.6,3032.0,47.6682,47.6863,47.6591,47.6682,3032.0
2019-12-26 10:35:00,52.6,52.6,52.58,52.58,3142.0,47.6682,47.6682,47.6501,47.6501,3142.0
2019-12-26 10:40:00,52.55,52.58,52.54,52.55,2800.0,47.6229,47.6501,47.6138,47.6229,2800.0
2019-12-26 10:45:00,52.55,52.58,52.54,52.58,1944.0,47.6229,47.6501,47.6138,47.6501,1944.0
2019-12-26 10:50:00,52.59,52.59,52.57,52.57,830.0,47.6591,47.6591,47.641,47.641,830.0
2019-12-26 10:55:00,52.6,52.61,52.57,52.61,4170.0,47.6682,47.6773,47.641,47.6773,4170.0
2019-12-26 11:00:00,52.6,52.63,52.58,52.62,6136.0,47.6682,47.6954,47.6501,47.6863,6136.0
2019-12-26 11:05:00,52.65,52.65,52.6,52.63,4500.0,47.7135,47.7135,47.6682,47.6954,4500.0
2019-12-26 11:10:00,52.63,52.66,52.6,52.61,3934.0,47.6954,47.7226,47.6682,47.6773,3934.0
2019-12-26 11:15:00,52.62,52.74,52.6,52.74,33064.0,47.6863,47.7951,47.6682,47.7951,33064.0
2019-12-26 11:20:00,52.74,52.77,52.73,52.77,5210.0,47.7951,47.8223,47.786,47.8223,5210.0
2019-12-26 11:25:00,52.77,52.81,52.77,52.79,5822.0,47.8223,47.8585,47.8223,47.8404,5822.0
2019-12-26 11:30:00,52.79,52.79,52.74,52.76,8802.0,47.8404,47.8404,47.7951,47.8132,8802.0
2019-12-26 11:35:00,52.75,52.82,52.75,52.8,10572.0,47.8041,47.8676,47.8041,47.8494,10572.0
2019-12-26 11:40:00,52.81,52.82,52.74,52.77,8100.0,47.8585,47.8676,47.7951,47.8223,8100.0
2019-12-26 11:45:00,52.74,52.76,52.74,52.74,6456.0,47.7951,47.8132,47.7951,47.7951,6456.0
2019-12-26 11:50:00,52.74,52.74,52.71,52.72,1982.0,47.7951,47.7951,47.7679,47.7769,1982.0
2019-12-26 11:55:00,52.71,52.72,52.63,52.63,8074.0,47.7679,47.7769,47.6954,47.6954,8074.0
2019-12-26 12:00:00,52.64,52.7,52.59,52.63,23600.0,47.7044,47.7588,47.6591,47.6954,23600.0
2019-12-26 12:05:00,52.63,52.66,52.58,52.63,12600.0,47.6954,47.7226,47.6501,47.6954,12600.0
2019-12-26 12:10:00,52.63,52.63,52.54,52.57,8788.0,47.6954,47.6954,47.6138,47.641,8788.0
2019-12-26 12:15:00,52.59,52.6,52.58,52.6,2884.0,47.6591,47.6682,47.6501,47.6682,2884.0
2019-12-26 12:20:00,52.65,52.66,52.6,52.61,3660.0,47.7135,47.7226,47.6682,47.6773,3660.0
2019-12-26 12:25:00,52.6,52.62,52.6,52.6,3576.0,47.6682,47.6863,47.6682,47.6682,3576.0
2019-12-26 12:30:00,52.59,52.63,52.59,52.63,2182.0,47.6591,47.6954,47.6591,47.6954,2182.0
2019-12-26 12:35:00,52.62,52.67,52.62,52.67,3400.0,47.6863,47.7316,47.6863,47.7316,3400.0
2019-12-26 12:40:00,52.68,52.69,52.68,52.69,1818.0,47.7407,47.7498,47.7407,47.7498,1818.0
2019-12-26 12:45:00,52.68,52.68,52.58,52.59,3014.0,47.7407,47.7407,47.6501,47.6591,3014.0
2019-12-26 12:50:00,52.59,52.59,52.55,52.56,4526.0,47.6591,47.6591,47.6229,47.6319,4526.0
2019-12-26 12:55:00,52.55,52.72,52.54,52.69,160374.0,47.6229,47.7769,47.6138,47.7498,160374.0
2019-12-26 13:00:00,52.68,52.73,52.66,52.71,70062.0,47.7407,47.786,47.7226,47.7679,70062.0
2019-12-26 13:05:00,52.71,52.71,52.67,52.68,21080.0,47.7679,47.7679,47.7316,47.7407,21080.0
2019-12-26 13:10:00,52.67,52.69,52.67,52.68,7928.0,47.7316,47.7498,47.7316,47.7407,7928.0
2019-12-26 13:15:00,52.7,52.7,52.63,52.68,8402.0,47.7588,47.7588,47.6954,47.7407,8402.0
2019-12-26 13:20:00,52.68,52.72,52.67,52.69,5600.0,47.7407,47.7769,47.7316,47.7498,5600.0
2019-12-26 13:25:00,52.7,52.72,52.66,52.68,11998.0,47.7588,47.7769,47.7226,47.7407,11998.0
2019-12-26 13:30:00,52.67,52.69,52.67,52.68,4400.0,47.7316,47.7498,47.7316,47.7407,4400.0
2019-12-26 13:35:00,52.68,52.73,52.67,52.72,4200.0,47.7407,47.786,47.7316,47.7769,4200.0
2019-12-26 13:40:00,52.72,52.73,52.71,52.73,3430.0,47.7769,47.786,47.7679,47.786,3430.0
2019-12-26 13:45:00,52.74,52.78,52.73,52.77,4396.0,47.7951,47.8313,47.786,47.8223,4396.0
2019-12-26 13:50:00,52.79,52.83,52.79,52.83,5916.0,47.8404,47.8766,47.8404,47.8766,5916.0
2019-12-26 13:55:00,52.83,52.85,52.79,52.81,4852.0,47.8766,47.8948,47.8404,47.8585,4852.0
2019-12-26 14:00:00,52.81,52.84,52.81,52.84,3942.0,47.8585,47.8857,47.8585,47.8857,3942.0
2019-12-26 14:05:00,52.85,52.86,52.84,52.84,5200.0,47.8948,47.9038,47.8857,47.8857,5200.0
2019-12-26 14:10:00,52.84,52.86,52.84,52.85,5194.0,47.8857,47.9038,47.8857,47.8948,5194.0
2019-12-26 14:15:00,52.85,52.86,52.84,52.84,5912.0,47.8948,47.9038,47.8857,47.8857,5912.0
2019-12-26 14:20:00,52.83,52.84,52.8,52.82,5214.0,47.8766,47.8857,47.8494,47.8676,5214.0
2019-12-26 14:25:00,52.82,52.85,52.82,52.84,2800.0,47.8676,47.8948,47.8676,47.8857,2800.0
2019-12-26 14:30:00,52.86,52.86,52.82,52.84,3900.0,47.9038,47.9038,47.8676,47.8857,3900.0
2019-12-26 14:35:00,52.84,52.84,52.8,52.81,5124.0,47.8857,47.8857,47.8494,47.8585,5124.0
2019-12-26 14:40:00,52.82,52.83,52.81,52.82,7906.0,47.8676,47.8766,47.8585,47.8676,7906.0
2019-12-26 14:45:00,52.83,52.85,52.83,52.84,2682.0,47.8766,47.8948,47.8766,47.8857,2682.0
2019-12-26 14:50:00,52.85,52.87,52.84,52.85,8770.0,47.8948,47.9129,47.8857,47.8948,8770.0
2019-12-26 14:55:00,52.85,52.9,52.85,52.9,12818.0,47.8948,47.9401,47.8948,47.9401,12818.0
2019-12-26 15:00:00,52.9,52.91,52.88,52.89,17896.0,47.9401,47.9491,47.9219,47.931,17896.0
2019-12-26 15:05:00,52.88,52.88,52.81,52.81,7614.0,47.9219,47.9219,47.8585,47.8585,7614.0
2019-12-26 15:10:00,52.8,52.83,52.8,52.83,4636.0,47.8494,47.8766,47.8494,47.8766,4636.0
2019-12-26 15:15:00,52.83,52.83,52.79,52.8,5730.0,47.8766,47.8766,47.8404,47.8494,5730.0
2019-12-26 15:20:00,52.8,52.84,52.8,52.83,6600.0,47.8494,47.8857,47.8494,47.8766,6600.0
2019-12-26 15:25:00,52.83,52.84,52.81,52.81,4120.0,47.8766,47.8857,47.8585,47.8585,4120.0
2019-12-26 15:30:00,52.81,52.84,52.78,52.82,17794.0,47.8585,47.8857,47.8313,47.8676,17794.0
2019-12-26 15:35:00,52.82,52.84,52.8,52.81,13174.0,47.8676,47.8857,47.8494,47.8585,13174.0
2019-12-26 15:40:00,52.81,52.85,52.81,52.85,22290.0,47.8585,47.8948,47.8585,47.8948,22290.0
2019-12-26 15:45:00,52.85,52.86,52.82,52.84,17200.0,47.8948,47.9038,47.8676,47.8857,17200.0
2019-12-26 15:50:00,52.83,52.91,52.82,52.9,45990.0,47.8766,47.9491,47.8676,47.9401,45990.0
2019-12-26 15:55:00,52.9,52.97,52.88,52.97,105084.0,47.9401,48.0035,47.9219,48.0035,105084.0
2019-12-27 09:30:00,53.03,53.06,52.95,53.02,22644.0,48.0579,48.0851,47.9854,48.0488,22644.0
2019-12-27 09:35:00,53.04,53.08,52.97,52.97,6278.0,48.0669,48.1032,48.0035,48.0035,6278.0
2019-12-27 09:40:00,53.02,53.02,52.88,52.88,8512.0,48.0488,48.0488,47.9219,47.9219,8512.0
2019-12-27 09:45:00,52.91,52.91,52.87,52.9,1400.0,47.9491,47.9491,47.9129,47.9401,1400.0
2019-12-27 09:50:00,52.88,52.88,52.7,52.7,16382.0,47.9219,47.9219,47.7588,47.7588,16382.0
2019-12-27 09:55:00,52.71,52.74,52.58,52.6,5916.0,47.7679,47.7951,47.6501,47.6682,5916.0
2019-12-27 10:00:00,52.62,52.63,52.58,52.58,9124.0,47.6863,47.6954,47.6501,47.6501,9124.0
2019-12-27 10:05:00,52.59,52.6,52.55,52.6,5626.0,47.6591,47.6682,47.6229,47.6682,5626.0
2019-12-27 10:10:00,52.63,52.71,52.63,52.67,12186.0,47.6954,47.7679,47.6954,47.7316,12186.0
2019-12-27 10:15:00,52.66,52.69,52.58,52.58,21766.0,47.7226,47.7498,47.6501,47.6501,21766.0
2019-12-27 10:20:00,52.57,52.68,52.57,52.68,5664.0,47.641,47.7407,47.641,47.7407,5664.0
2019-12-27 10:25:00,52.66,52.68,52.6,52.61,4800.0,47.7226,47.7407,47.6682,47.6773,4800.0
2019-12-27 10:30:00,52.58,52.63,52.56,52.61,5944.0,47.6501,47.6954,47.6319,47.6773,5944.0
2019-12-27 10:35:00,52.6,52.67,52.6,52.66,4516.0,47.6682,47.7316,47.6682,47.7226,4516.0
2019-12-27 10:40:00,52.66,52.66,52.62,52.66,2382.0,47.7226,47.7226,47.6863,47.7226,2382.0
2019-12-27 10:45:00,52.66,52.67,52.63,52.67,2558.0,47.7226,47.7316,47.6954,47.7316,2558.0
2019-12-27 10:50:00,52.67,52.69,52.65,52.68,5400.0,47.7316,47.7498,47.7135,47.7407,5400.0
2019-12-27 10:55:00,52.69,52.73,52.69,52.7,13488.0,47.7498,47.786,47.7498,47.7588,13488.0
2019-12-27 11:00:00,52.72,52.74,52.72,52.74,3800.0,47.7769,47.7951,47.7769,47.7951,3800.0
2019-12-27 11:05:00,52.74,52.74,52.72,52.74,4398.0,47.7951,47.7951,47.7769,47.7951,4398.0
2019-12-27 11:10:00,52.76,52.77,52.71,52.73,9338.0,47.8132,47.8223,47.7679,47.786,9338.0
2019-12-27 11:15:00,52.73,52.73,52.63,52.63,9072.0,47.786,47.786,47.6954,47.6954,9072.0
2019-12-27 11:20:00,52.62,52.67,52.6,52.67,6848.0,47.6863,47.7316,47.6682,47.7316,6848.0
2019-12-27 11:25:00,52.67,52.68,52.63,52.68,5982.0,47.7316,47.7407,47.6954,47.7407,5982.0
2019-12-27 11:30:00,52.69,52.74,52.69,52.72,4192.0,47.7498,47.7951,47.7498,47.7769,4192.0
2019-12-27 11:35:00,52.71,52.73,52.68,52.68,4862.0,47.7679,47.786,47.7407,47.7407,4862.0
2019-12-27 11:40:00,52.7,52.72,52.69,52.72,3096.0,47.7588,47.7769,47.7498,47.7769,3096.0
2019-12-27 11:45:00,52.72,52.72,52.69,52.7,8218.0,47.7769,47.7769,47.7498,47.7588,8218.0
2019-12-27 11:50:00,52.7,52.72,52.69,52.71,4482.0,47.7588,47.7769,47.7498,47.7679,4482.0
2019-12-27 11:55:00,52.7,52.76,52.7,52.76,9360.0,47.7588,47.8132,47.7588,47.8132,9360.0
2019-12-27 12:00:00,52.75,52.76,52.71,52.71,2200.0,47.8041,47.8132,47.7679,47.7679,2200.0
2019-12-27 12:05:00,52.69,52.72,52.67,52.72,4638.0,47.7498,47.7769,47.7316,47.7769,4638.0
2019-12-27 12:10:00,52.72,52.74,52.71,52.73,7794.0,47.7769,47.7951,47.7679,47.786,7794.0
2019-12-27 12:15:00,52.73,52.74,52.71,52.73,3650.0,47.786,47.7951,47.7679,47.786,3650.0
2019-12-27 12:20:00,52.71,52.72,52.59,52.59,14460.0,47.7679,47.7769,47.6591,47.6591,14460.0
2019-12-27 12:25:00,52.6,52.65,52.6,52.62,3012.0,47.6682,47.7135,47.6682,47.6863,3012.0
2019-12-27 12:30:00,52.63,52.65,52.61,52.63,13242.0,47.6954,47.7135,47.6773,47.6954,13242.0
2019-12-27 12:35:00,52.63,52.65,52.63,52.64,1860.0,47.6954,47.7135,47.6954,47.7044,1860.0
2019-12-27 12:40:00,52.64,52.66,52.63,52.66,6402.0,47.7044,47.7226,47.6954,47.7226,6402.0
2019-12-27 12:45:00,52.66,52.71,52.65,52.7,7310.0,47.7226,47.7679,47.7135,47.7588,7310.0
2019-12-27 12:50:00,52.68,52.71,52.67,52.7,2788.0,47.7407,47.7679,47.7316,47.7588,2788.0
2019-12-27 12:55:00,52.72,52.75,52.72,52.74,2694.0,47.7769,47.8041,47.7769,47.7951,2694.0
2019-12-27 13:00:00,52.77,52.77,52.73,52.74,3820.0,47.8223,47.8223,47.786,47.7951,3820.0
2019-12-27 13:05:00,52.74,52.77,52.74,52.74,6546.0,47.7951,47.8223,47.7951,47.7951,6546.0
2019-12-27 13:10:00,52.72,52.73,52.66,52.69,7832.0,47.7769,47.786,47.7226,47.7498,7832.0
2019-12-27 13:15:00,52.71,52.71,52.69,52.69,4246.0,47.7679,47.7679,47.7498,47.7498,4246.0
2019-12-27 13:20:00,52.67,52.69,52.66,52.69,3672.0,47.7316,47.7498,47.7226,47.7498,3672.0
2019-12-27 13:25:00,52.69,52.71,52.69,52.71,4398.0,47.7498,47.7679,47.7498,47.7679,4398.0
2019-12-27 13:30:00,52.71,52.73,52.71,52.73,3372.0,47.7679,47.786,47.7679,47.786,3372.0
2019-12-27 13:35:00,52.73,52.74,52.72,52.74,3140.0,47.786,47.7951,47.7769,47.7951,3140.0
2019-12-27 13:40:00,52.75,52.76,52.71,52.71,5260.0,47.8041,47.8132,47.7679,47.7679,5260.0
2019-12-27 13:45:00,52.71,52.71,52.7,52.71,3974.0,47.7679,47.7679,47.7588,47.7679,3974.0
2019-12-27 13:50:00,52.69,52.71,52.69,52.71,2200.0,47.7498,47.7679,47.7498,47.7679,2200.0
2019-12-27 13:55:00,52.72,52.72,52.71,52.72,1400.0,47.7769,47.7769,47.7679,47.7769,1400.0
2019-12-27 14:00:00,52.71,52.74,52.71,52.71,8400.0,47.7679,47.7951,47.7679,47.7679,8400.0
2019-12-27 14:05:00,52.71,52.72,52.69,52.69,8596.0,47.7679,47.7769,47.7498,47.7498,8596.0
2019-12-27 14:10:00,52.69,52.7,52.67,52.7,2782.0,47.7498,47.7588,47.7316,47.7588,2782.0
2019-12-27 14:15:00,52.7,52.75,52.7,52.75,6536.0,47.7588,47.8041,47.7588,47.8041,6536.0
2019-12-27 14:20:00,52.76,52.82,52.76,52.78,16378.0,47.8132,47.8676,47.8132,47.8313,16378.0
2019-12-27 14:25:00,52.79,52.8,52.77,52.79,5428.0,47.8404,47.8494,47.8223,47.8404,5428.0
2019-12-27 14:30:00,52.8,52.82,52.78,52.82,2400.0,47.8494,47.8676,47.8313,47.8676,2400.0
2019-12-27 14:35:00,52.82,52.82,52.81,52.82,4094.0,47.8676,47.8676,47.8585,47.8676,4094.0
2019-12-27 14:40:00,52.82,52.87,52.82,52.86,5174.0,47.8676,47.9129,47.8676,47.9038,5174.0
2019-12-27 14:45:00,52.85,52.88,52.84,52.88,5010.0,47.8948,47.9219,47.8857,47.9219,5010.0
2019-12-27 14:50:00,52.88,52.89,52.87,52.87,4062.0,47.9219,47.931,47.9129,47.9129,4062.0
2019-12-27 14:55:00,52.87,52.87,52.85,52.86,3364.0,47.9129,47.9129,47.8948,47.9038,3364.0
2019-12-27 15:00:00,52.87,52.88,52.84,52.84,6958.0,47.9129,47.9219,47.8857,47.8857,6958.0
2019-12-27 15:05:00,52.84,52.85,52.82,52.82,5146.0,47.8857,47.8948,47.8676,47.8676,5146.0
2019-12-27 15:10:00,52.83,52.83,52.81,52.81,2200.0,47.8766,47.8766,47.8585,47.8585,2200.0
2019-12-27 15:15:00,52.82,52.83,52.8,52.83,10394.0,47.8676,47.8766,47.8494,47.8766,10394.0
2019-12-27 15:20:00,52.84,52.84,52.82,52.82,2210.0,47.8857,47.8857,47.8676,47.8676,2210.0
2019-12-27 15:25:00,52.82,52.83,52.82,52.82,4000.0,47.8676,47.8766,47.8676,47.8676,4000.0
2019-12-27 15:30:00,52.82,52.85,52.79,52.8,10300.0,47.8676,47.8948,47.8404,47.8494,10300.0
2019-12-27 15:35:00,52.79,52.8,52.76,52.76,9122.0,47.8404,47.8494,47.8132,47.8132,9122.0
2019-12-27 15:40:00,52.76,52.76,52.69,52.71,13846.0,47.8132,47.8132,47.7498,47.7679,13846.0
2019-12-27 15:45:00,52.7,52.74,52.67,52.69,16898.0,47.7588,47.7951,47.7316,47.7498,16898.0
2019-12-27 15:50:00,52.67,52.73,52.58,52.73,32050.0,47.7316,47.786,47.6501,47.786,32050.0
2019-12-27 15:55:00,52.73,52.77,52.7,52.77,72638.0,47.786,47.8223,47.7588,47.8223,72638.0
2019-12-30 09:30:00,52.76,52.76,52.51,52.51,16940.0,47.8132,47.8132,47.5866,47.5866,16940.0
2019-12-30 09:35:00,52.6,52.64,52.24,52.24,6520.0,47.6682,47.7044,47.3419,47.3419,6520.0
2019-12-30 09:40:00,52.23,52.35,52.18,52.19,8668.0,47.3329,47.4416,47.2876,47.2966,8668.0
2019-12-30 09:45:00,52.2,52.22,52.15,52.22,10046.0,47.3057,47.3238,47.2604,47.3238,10046.0
2019-12-30 09:50:00,52.19,52.31,52.19,52.3,7208.0,47.2966,47.4054,47.2966,47.3963,7208.0
2019-12-30 09:55:00,52.38,52.38,52.26,52.26,5370.0,47.4688,47.4688,47.3601,47.3601,5370.0
2019-12-30 10:00:00,52.29,52.3,52.24,52.27,6722.0,47.3873,47.3963,47.3419,47.3691,6722.0
2019-12-30 10:05:00,52.27,52.44,52.25,52.44,8998.0,47.3691,47.5232,47.351,47.5232,8998.0
2019-12-30 10:10:00,52.46,52.46,52.24,52.34,13262.0,47.5413,47.5413,47.3419,47.4326,13262.0
2019-12-30 10:15:00,52.31,52.31,52.23,52.29,8696.0,47.4054,47.4054,47.3329,47.3873,8696.0
2019-12-30 10:20:00,52.31,52.42,52.31,52.34,5206.0,47.4054,47.5051,47.4054,47.4326,5206.0
2019-12-30 10:25:00,52.33,52.36,52.3,52.36,9090.0,47.4235,47.4507,47.3963,47.4507,9090.0
2019-12-30 10:30:00,52.36,52.4,52.31,52.32,6886.0,47.4507,47.4869,47.4054,47.4144,6886.0
2019-12-30 10:35:00,52.33,52.45,52.32,52.45,50340.0,47.4235,47.5323,47.4144,47.5323,50340.0
2019-12-30 10:40:00,52.45,52.45,52.35,52.37,7630.0,47.5323,47.5323,47.4416,47.4598,7630.0
2019-12-30 10:45:00,52.37,52.37,52.3,52.31,6090.0,47.4598,47.4598,47.3963,47.4054,6090.0
2019-12-30 10:50:00,52.31,52.39,52.29,52.37,11050.0,47.4054,47.4779,47.3873,47.4598,11050.0
2019-12-30 10:55:00,52.38,52.45,52.38,52.43,6664.0,47.4688,47.5323,47.4688,47.5141,6664.0
2019-12-30 11:00:00,52.44,52.44,52.35,52.35,11756.0,47.5232,47.5232,47.4416,47.4416,11756.0
2019-12-30 11:05:00,52.38,52.38,52.34,52.34,30000.0,47.4688,47.4688,47.4326,47.4326,30000.0
2019-12-30 11:10:00,52.33,52.34,52.3,52.34,11324.0,47.4235,47.4326,47.3963,47.4326,11324.0
2019-12-30 11:15:00,52.34,52.45,52.34,52.43,15416.0,47.4326,47.5323,47.4326,47.5141,15416.0
2019-12-30 11:20:00,52.43,52.47,52.43,52.46,9646.0,47.5141,47.5504,47.5141,47.5413,9646.0
2019-12-30 11:25:00,52.46,52.52,52.38,52.51,28954.0,47.5413,47.5957,47.4688,47.5866,28954.0
2019-12-30 11:30:00,52.49,52.51,52.46,52.49,28200.0,47.5685,47.5866,47.5413,47.5685,28200.0
2019-12-30 11:35:00,52.49,52.57,52.49,52.57,6440.0,47.5685,47.641,47.5685,47.641,6440.0
2019-12-30 11:40:00,52.57,52.65,52.57,52.65,10646.0,47.641,47.7135,47.641,47.7135,10646.0
2019-12-30 11:45:00,52.63,52.69,52.63,52.67,23200.0,47.6954,47.7498,47.6954,47.7316,23200.0
2019-12-30 11:50:00,52.65,52.7,52.65,52.67,10852.0,47.7135,47.7588,47.7135,47.7316,10852.0
2019-12-30 11:55:00,52.67,52.71,52.67,52.7,13200.0,47.7316,47.7679,47.7316,47.7588,13200.0
2019-12-30 12:00:00,52.69,52.77,52.69,52.73,25932.0,47.7498,47.8223,47.7498,47.786,25932.0
2019-12-30 12:05:00,52.74,52.77,52.73,52.77,6026.0,47.7951,47.8223,47.786,47.8223,6026.0
2019-12-30 12:10:00,52.77,52.77,52.69,52.71,10320.0,47.8223,47.8223,47.7498,47.7679,10320.0
2019-12-30 12:15:00,52.71,52.74,52.68,52.74,15358.0,47.7679,47.7951,47.7407,47.7951,15358.0
2019-12-30 12:20:00,52.74,52.79,52.66,52.67,22978.0,47.7951,47.8404,47.7226,47.7316,22978.0
2019-12-30 12:25:00,52.69,52.77,52.68,52.76,5920.0,47.7498,47.8223,47.7407,47.8132,5920.0
2019-12-30 12:30:00,52.76,52.77,52.74,52.76,12900.0,47.8132,47.8223,47.7951,47.8132,12900.0
2019-12-30 12:35:00,52.76,52.76,52.71,52.71,7862.0,47.8132,47.8132,47.7679,47.7679,7862.0
2019-12-30 12:40:00,52.72,52.73,52.7,52.71,11382.0,47.7769,47.786,47.7588,47.7679,11382.0
2019-12-30 12:45:00,52.72,52.73,52.69,52.69,3800.0,47.7769,47.786,47.7498,47.7498,3800.0
2019-12-30 12:50:00,52.7,52.73,52.7,52.71,8400.0,47.7588,47.786,47.7588,47.7679,8400.0
2019-12-30 12:55:00,52.71,52.72,52.62,52.62,16200.0,47.7679,47.7769,47.6863,47.6863,16200.0
2019-12-30 13:00:00,52.61,52.65,52.61,52.62,2400.0,47.6773,47.7135,47.6773,47.6863,2400.0
2019-12-30 13:05:00,52.63,52.68,52.63,52.65,3400.0,47.6954,47.7407,47.6954,47.7135,3400.0
2019-12-30 13:10:00,52.63,52.7,52.63,52.66,8880.0,47.6954,47.7588,47.6954,47.7226,8880.0
2019-12-30 13:15:00,52.66,52.67,52.63,52.63,5400.0,47.7226,47.7316,47.6954,47.6954,5400.0
2019-12-30 13:20:00,52.63,52.67,52.63,52.63,9378.0,47.6954,47.7316,47.6954,47.6954,9378.0
2019-12-30 13:25:00,52.62,52.62,52.6,52.61,4700.0,47.6863,47.6863,47.6682,47.6773,4700.0
2019-12-30 13:30:00,52.61,52.64,52.61,52.63,4580.0,47.6773,47.7044,47.6773,47.6954,4580.0
2019-12-30 13:35:00,52.63,52.63,52.62,52.63,3400.0,47.6954,47.6954,47.6863,47.6954,3400.0
2019-12-30 13:40:00,52.63,52.63,52.59,52.59,11024.0,47.6954,47.6954,47.6591,47.6591,11024.0
2019-12-30 13:45:00,52.59,52.62,52.59,52.61,9138.0,47.6591,47.6863,47.6591,47.6773,9138.0
2019-12-30 13:50:00,52.62,52.63,52.6,52.62,7954.0,47.6863,47.6954,47.6682,47.6863,7954.0
2019-12-30 13:55:00,52.6,52.63,52.6,52.6,9104.0,47.6682,47.6954,47.6682,47.6682,9104.0
2019-12-30 14:00:00,52.6,52.6,52.52,52.53,8812.0,47.6682,47.6682,47.5957,47.6048,8812.0
2019-12-30 14:05:00,52.52,52.52,52.49,52.51,10540.0,47.5957,47.5957,47.5685,47.5866,10540.0
2019-12-30 14:10:00,52.51,52.54,52.51,52.54,7200.0,47.5866,47.6138,47.5866,47.6138,7200.0
2019-12-30 14:15:00,52.53,52.53,52.49,52.52,11266.0,47.6048,47.6048,47.5685,47.5957,11266.0
2019-12-30 14:20:00,52.52,52.52,52.44,52.44,6482.0,47.5957,47.5957,47.5232,47.5232,6482.0
2019-12-30 14:25:00,52.44,52.5,52.41,52.5,9740.0,47.5232,47.5776,47.496,47.5776,9740.0
2019-12-30 14:30:00,52.5,52.5,52.45,52.46,6242.0,47.5776,47.5776,47.5323,47.5413,6242.0
2019-12-30 14:35:00,52.46,52.46,52.42,52.44,52424.0,47.5413,47.5413,47.5051,47.5232,52424.0
2019-12-30 14:40:00,52.43,52.44,52.37,52.37,10400.0,47.5141,47.5232,47.4598,47.4598,10400.0
2019-12-30 14:45:00,52.37,52.4,52.35,52.38,42898.0,47.4598,47.4869,47.4416,47.4688,42898.0
2019-12-30 14:50:00,52.37,52.43,52.35,52.4,100942.0,47.4598,47.5141,47.4416,47.4869,100942.0
2019-12-30 14:55:00,52.4,52.44,52.38,52.38,27810.0,47.4869,47.5232,47.4688,47.4688,27810.0
2019-12-30 15:00:00,52.38,52.48,52.37,52.47,16452.0,47.4688,47.5594,47.4598,47.5504,16452.0
2019-12-30 15:05:00,52.48,52.53,52.48,52.52,5472.0,47.5594,47.6048,47.5594,47.5957,5472.0
2019-12-30 15:10:00,52.52,52.52,52.5,52.52,6808.0,47.5957,47.5957,47.5776,47.5957,6808.0
2019-12-30 15:15:00,52.52,52.57,52.52,52.54,5520.0,47.5957,47.641,47.5957,47.6138,5520.0
2019-12-30 15:20:00,52.54,52.55,52.52,52.55,7902.0,47.6138,47.6229,47.5957,47.6229,7902.0
2019-12-30 15:25:00,52.56,52.57,52.52,52.55,5942.0,47.6319,47.641,47.5957,47.6229,5942.0
2019-12-30 15:30:00,52.54,52.56,52.49,52.49,12606.0,47.6138,47.6319,47.5685,47.5685,12606.0
2019-12-30 15:35:00,52.49,52.54,52.49,52.52,11174.0,47.5685,47.6138,47.5685,47.5957,11174.0
2019-12-30 15:40:00,52.53,52.56,52.49,52.54,8758.0,47.6048,47.6319,47.5685,47.6138,8758.0
2019-12-30 15:45:00,52.53,52.55,52.49,52.54,11218.0,47.6048,47.6229,47.5685,47.6138,11218.0
2019-12-30 15:50:00,52.54,52.54,52.41,52.42,68034.0,47.6138,47.6138,47.496,47.5051,68034.0
2019-12-30 15:55:00,52.41,52.5,52.4,52.5,143742.0,47.496,47.5776,47.4869,47.5776,143742.0
2019-12-31 09:30:00,52.52,52.59,52.27,52.52,35140.0,47.5957,47.6591,47.3691,47.5957,35140.0
2019-12-31 09:35:00,52.57,52.64,52.54,52.59,3796.0,47.641,47.7044,47.6138,47.6591,3796.0
2019-12-31 09:40:00,52.6,52.63,52.47,52.51,4888.0,47.6682,47.6954,47.5504,47.5866,4888.0
2019-12-31 09:45:00,52.43,52.52,52.37,52.52,6000.0,47.5141,47.5957,47.4598,47.5957,6000.0
2019-12-31 09:50:00,52.53,52.53,52.37,52.37,21586.0,47.6048,47.6048,47.4598,47.4598,21586.0
2019-12-31 09:55:00,52.36,52.5,52.31,52.37,26894.0,47.4507,47.5776,47.4054,47.4598,26894.0
2019-12-31 10:00:00,52.37,52.4,52.24,52.28,29906.0,47.4598,47.4869,47.3419,47.3782,29906.0
2019-12-31 10:05:00,52.3,52.33,52.26,52.3,22300.0,47.3963,47.4235,47.3601,47.3963,22300.0
2019-12-31 10:10:00,52.29,52.29,52.17,52.19,31688.0,47.3873,47.3873,47.2785,47.2966,31688.0
2019-12-31 10:15:00,52.19,52.23,52.17,52.19,47508.0,47.2966,47.3329,47.2785,47.2966,47508.0
2019-12-31 10:20:00,52.18,52.25,52.09,52.19,88838.0,47.2876,47.351,47.206,47.2966,88838.0
2019-12-31 10:25:00,52.21,52.25,52.1,52.1,20724.0,47.3148,47.351,47.2151,47.2151,20724.0
2019-12-31 10:30:00,52.11,52.17,52.05,52.11,22238.0,47.2241,47.2785,47.1698,47.2241,22238.0
2019-12-31 10:35:00,52.12,52.19,52.09,52.15,14834.0,47.2332,47.2966,47.206,47.2604,14834.0
2019-12-31 10:40:00,52.14,52.14,52.04,52.04,29924.0,47.2513,47.2513,47.1607,47.1607,29924.0
2019-12-31 10:45:00,52.02,52.04,51.92,51.93,36026.0,47.1426,47.1607,47.052,47.061,36026.0
2019-12-31 10:50:00,51.92,52.05,51.92,52.01,9080.0,47.052,47.1698,47.052,47.1335,9080.0
2019-12-31 10:55:00,52.02,52.06,51.98,52.03,23200.0,47.1426,47.1788,47.1063,47.1516,23200.0
2019-12-31 11:00:00,52.03,52.06,51.99,51.99,9090.0,47.1516,47.1788,47.1154,47.1154,9090.0
2019-12-31 11:05:00,52.03,52.05,51.99,52.0,21118.0,47.1516,47.1698,47.1154,47.1245,21118.0
2019-12-31 11:10:00,52.01,52.06,52.0,52.04,10436.0,47.1335,47.1788,47.1245,47.1607,10436.0
2019-12-31 11:15:00,52.02,52.06,51.99,52.06,5500.0,47.1426,47.1788,47.1154,47.1788,5500.0
2019-12-31 11:20:00,52.08,52.13,52.08,52.1,7914.0,47.197,47.2423,47.197,47.2151,7914.0
2019-12-31 11:25:00,52.1,52.12,52.1,52.12,5800.0,47.2151,47.2332,47.2151,47.2332,5800.0
2019-12-31 11:30:00,52.09,52.13,52.09,52.13,13246.0,47.206,47.2423,47.206,47.2423,13246.0
2019-12-31 11:35:00,52.19,52.2,52.16,52.18,5784.0,47.2966,47.3057,47.2694,47.2876,5784.0
2019-12-31 11:40:00,52.18,52.23,52.13,52.18,28720.0,47.2876,47.3329,47.2423,47.2876,28720.0
2019-12-31 11:45:00,52.21,52.26,52.21,52.23,8136.0,47.3148,47.3601,47.3148,47.3329,8136.0
2019-12-31 11:50:00,52.22,52.22,52.2,52.2,8432.0,47.3238,47.3238,47.3057,47.3057,8432.0
2019-12-31 11:55:00,52.2,52.21,52.18,52.19,6200.0,47.3057,47.3148,47.2876,47.2966,6200.0
2019-12-31 12:00:00,52.21,52.21,52.09,52.1,55174.0,47.3148,47.3148,47.206,47.2151,55174.0
2019-12-31 12:05:00,52.1,52.2,52.09,52.12,30772.0,47.2151,47.3057,47.206,47.2332,30772.0
2019-12-31 12:10:00,52.12,52.13,52.1,52.13,3600.0,47.2332,47.2423,47.2151,47.2423,3600.0
2019-12-31 12:15:00,52.11,52.11,51.98,52.0,47778.0,47.2241,47.2241,47.1063,47.1245,47778.0
2019-12-31 12:20:00,52.0,52.0,51.88,51.9,35470.0,47.1245,47.1245,47.0157,47.0338,35470.0
2019-12-31 12:25:00,51.92,51.96,51.9,51.94,12714.0,47.052,47.0882,47.0338,47.0701,12714.0
2019-12-31 12:30:00,51.96,52.15,51.95,52.12,11916.0,47.0882,47.2604,47.0791,47.2332,11916.0
2019-12-31 12:35:00,52.1,52.19,52.09,52.1,55958.0,47.2151,47.2966,47.206,47.2151,55958.0
2019-12-31 12:40:00,52.09,52.13,52.06,52.09,24454.0,47.206,47.2423,47.1788,47.206,24454.0
2019-12-31 12:45:00,52.1,52.11,52.07,52.1,9606.0,47.2151,47.2241,47.1879,47.2151,9606.0
2019-12-31 12:50:00,52.1,52.1,52.08,52.1,8164.0,47.2151,47.2151,47.197,47.2151,8164.0
2019-12-31 12:55:00,52.1,52.13,52.07,52.08,13400.0,47.2151,47.2423,47.1879,47.197,13400.0
2019-12-31 13:00:00,52.07,52.08,52.01,52.01,13344.0,47.1879,47.197,47.1335,47.1335,13344.0
2019-12-31 13:05:00,52.01,52.05,52.01,52.01,5446.0,47.1335,47.1698,47.1335,47.1335,5446.0
2019-12-31 13:10:00,52.02,52.04,51.99,52.02,6558.0,47.1426,47.1607,47.1154,47.1426,6558.0
2019-12-31 13:15:00,52.02,52.05,51.99,51.99,5174.0,47.1426,47.1698,47.1154,47.1154,5174.0
2019-12-31 13:20:00,51.99,52.05,51.99,52.02,8662.0,47.1154,47.1698,47.1154,47.1426,8662.0
2019-12-31 13:25:00,52.02,52.03,51.96,51.96,15396.0,47.1426,47.1516,47.0882,47.0882,15396.0
2019-12-31 13:30:00,51.97,52.02,51.96,51.98,20864.0,47.0973,47.1426,47.0882,47.1063,20864.0
2019-12-31 13:35:00,52.0,52.06,51.97,52.06,18382.0,47.1245,47.1788,47.0973,47.1788,18382.0
2019-12-31 13:40:00,52.06,52.06,51.98,52.05,33868.0,47.1788,47.1788,47.1063,47.1698,33868.0
2019-12-31 13:45:00,52.06,52.12,52.06,52.09,7942.0,47.1788,47.2332,47.1788,47.206,7942.0
2019-12-31 13:50:00,52.09,52.14,52.08,52.1,10918.0,47.206,47.2513,47.197,47.2151,10918.0
2019-12-31 13:55:00,52.1,52.15,52.07,52.15,11346.0,47.2151,47.2604,47.1879,47.2604,11346.0
2019-12-31 14:00:00,52.15,52.15,52.12,52.13,10056.0,47.2604,47.2604,47.2332,47.2423,10056.0
2019-12-31 14:05:00,52.14,52.16,52.13,52.15,8114.0,47.2513,47.2694,47.2423,47.2604,8114.0
2019-12-31 14:10:00,52.16,52.17,52.15,52.15,7830.0,47.2694,47.2785,47.2604,47.2604,7830.0
2019-12-31 14:15:00,52.16,52.2,52.14,52.19,16608.0,47.2694,47.3057,47.2513,47.2966,16608.0
2019-12-31 14:20:00,52.2,52.22,52.19,52.21,6420.0,47.3057,47.3238,47.2966,47.3148,6420.0
2019-12-31 14:25:00,52.21,52.22,52.18,52.21,11310.0,47.3148,47.3238,47.2876,47.3148,11310.0
2019-12-31 14:30:00,52.21,52.21,52.16,52.17,15426.0,47.3148,47.3148,47.2694,47.2785,15426.0
2019-12-31 14:35:00,52.17,52.18,52.11,52.13,9542.0,47.2785,47.2876,47.2241,47.2423,9542.0
2019-12-31 14:40:00,52.13,52.15,52.13,52.13,8500.0,47.2423,47.2604,47.2423,47.2423,8500.0
2019-12-31 14:45:00,52.14,52.16,52.11,52.16,8898.0,47.2513,47.2694,47.2241,47.2694,8898.0
2019-12-31 14:50:00,52.16,52.18,52.15,52.17,5838.0,47.2694,47.2876,47.2604,47.2785,5838.0
2019-12-31 14:55:00,52.18,52.22,52.16,52.18,12246.0,47.2876,47.3238,47.2694,47.2876,12246.0
2019-12-31 15:00:00,52.18,52.18,52.13,52.17,17364.0,47.2876,47.2876,47.2423,47.2785,17364.0
2019-12-31 15:05:00,52.18,52.18,52.13,52.17,10044.0,47.2876,47.2876,47.2423,47.2785,10044.0
2019-12-31 15:10:00,52.16,52.24,52.16,52.24,9218.0,47.2694,47.3419,47.2694,47.3419,9218.0
2019-12-31 15:15:00,52.24,52.26,52.23,52.24,15196.0,47.3419,47.3601,47.3329,47.3419,15196.0
2019-12-31 15:20:00,52.25,52.27,52.22,52.22,18106.0,47.351,47.3691,47.3238,47.3238,18106.0
2019-12-31 15:25:00,52.23,52.32,52.23,52.29,22916.0,47.3329,47.4144,47.3329,47.3873,22916.0
2019-12-31 15:30:00,52.29,52.32,52.27,52.32,16274.0,47.3873,47.4144,47.3691,47.4144,16274.0
2019-12-31 15:35:00,52.31,52.35,52.31,52.34,16648.0,47.4054,47.4416,47.4054,47.4326,16648.0
2019-12-31 15:40:00,52.34,52.37,52.33,52.37,17374.0,47.4326,47.4598,47.4235,47.4598,17374.0
2019-12-31 15:45:00,52.37,52.37,52.3,52.32,24564.0,47.4598,47.4598,47.3963,47.4144,24564.0
2019-12-31 15:50:00,52.32,52.38,52.23,52.38,86910.0,47.4144,47.4688,47.3329,47.4688,86910.0
2019-12-31 15:55:00,52.36,52.38,52.27,52.38,179816.0,47.4507,47.4688,47.3691,47.4688,179816.0
2020-01-02 09:30:00,53.07,53.16,52.89,53.06,47204.0,48.0941,48.1757,47.931,48.0851,47204.0
2020-01-02 09:35:00,53.09,53.37,53.09,53.3,28538.0,48.1123,48.366,48.1123,48.3026,28538.0
2020-01-02 09:40:00,53.28,53.46,53.15,53.26,51116.0,48.2844,48.4476,48.1666,48.2663,51116.0
2020-01-02 09:45:00,53.27,53.44,53.18,53.27,176900.0,48.2754,48.4294,48.1938,48.2754,176900.0
2020-01-02 09:50:00,53.22,53.28,53.05,53.17,42872.0,48.2301,48.2844,48.076,48.1848,42872.0
2020-01-02 09:55:00,53.16,53.33,53.15,53.22,49614.0,48.1757,48.3297,48.1666,48.2301,49614.0
2020-01-02 10:00:00,53.15,53.22,53.01,53.08,63480.0,48.1666,48.2301,48.0398,48.1032,63480.0
2020-01-02 10:05:00,53.11,53.16,53.05,53.14,9624.0,48.1304,48.1757,48.076,48.1576,9624.0
2020-01-02 10:10:00,53.14,53.14,53.05,53.05,9488.0,48.1576,48.1576,48.076,48.076,9488.0
2020-01-02 10:15:00,53.07,53.07,52.85,52.96,20750.0,48.0941,48.0941,47.8948,47.9944,20750.0
2020-01-02 10:20:00,52.96,53.01,52.86,52.94,66556.0,47.9944,48.0398,47.9038,47.9763,66556.0
2020-01-02 10:25:00,52.92,52.94,52.89,52.92,11648.0,47.9582,47.9763,47.931,47.9582,11648.0
2020-01-02 10:30:00,52.93,52.95,52.76,52.77,17514.0,47.9673,47.9854,47.8132,47.8223,17514.0
2020-01-02 10:35:00,52.77,52.82,52.64,52.66,43258.0,47.8223,47.8676,47.7044,47.7226,43258.0
2020-01-02 10:40:00,52.66,52.7,52.6,52.69,22788.0,47.7226,47.7588,47.6682,47.7498,22788.0
2020-01-02 10:45:00,52.7,52.84,52.7,52.83,60210.0,47.7588,47.8857,47.7588,47.8766,60210.0
2020-01-02 10:50:00,52.84,52.87,52.81,52.85,7558.0,47.8857,47.9129,47.8585,47.8948,7558.0
2020-01-02 10:55:00,52.85,52.99,52.85,52.99,10200.0,47.8948,48.0216,47.8948,48.0216,10200.0
2020-01-02 11:00:00,53.02,53.02,52.94,52.94,30402.0,48.0488,48.0488,47.9763,47.9763,30402.0
2020-01-02 11:05:00,52.92,53.02,52.9,53.0,18142.0,47.9582,48.0488,47.9401,48.0307,18142.0
2020-01-02 11:10:00,53.01,53.1,52.99,53.04,21752.0,48.0398,48.1213,48.0216,48.0669,21752.0
2020-01-02 11:15:00,53.04,53.08,53.01,53.04,6794.0,48.0669,48.1032,48.0398,48.0669,6794.0
2020-01-02 11:20:00,53.04,53.06,53.0,53.03,16300.0,48.0669,48.0851,48.0307,48.0579,16300.0
2020-01-02 11:25:00,53.05,53.13,53.02,53.13,14962.0,48.076,48.1485,48.0488,48.1485,14962.0
2020-01-02 11:30:00,53.13,53.13,53.05,53.05,39078.0,48.1485,48.1485,48.076,48.076,39078.0
2020-01-02 11:35:00,53.02,53.08,52.95,53.02,24560.0,48.0488,48.1032,47.9854,48.0488,24560.0
2020-01-02 11:40:00,53.0,53.09,52.99,53.05,22454.0,48.0307,48.1123,48.0216,48.076,22454.0
2020-01-02 11:45:00,53.05,53.13,53.04,53.13,14040.0,48.076,48.1485,48.0669,48.1485,14040.0
2020-01-02 11:50:00,53.16,53.21,53.14,53.18,23216.0,48.1757,48.221,48.1576,48.1938,23216.0
2020-01-02 11:55:00,53.18,53.24,53.17,53.24,20212.0,48.1938,48.2482,48.1848,48.2482,20212.0
2020-01-02 12:00:00,53.23,53.32,53.22,53.26,51826.0,48.2391,48.3207,48.2301,48.2663,51826.0
2020-01-02 12:05:00,53.26,53.38,53.22,53.34,102508.0,48.2663,48.3751,48.2301,48.3388,102508.0
2020-01-02 12:10:00,53.37,53.4,53.34,53.38,35726.0,48.366,48.3932,48.3388,48.3751,35726.0
2020-01-02 12:15:00,53.37,53.4,53.33,53.38,18218.0,48.366,48.3932,48.3297,48.3751,18218.0
2020-01-02 12:20:00,53.38,53.42,53.36,53.41,14346.0,48.3751,48.4113,48.3569,48.4022,14346.0
2020-01-02 12:25:00,53.42,53.48,53.39,53.46,12246.0,48.4113,48.4657,48.3841,48.4476,12246.0
2020-01-02 12:30:00,53.44,53.52,53.44,53.52,38198.0,48.4294,48.5019,48.4294,48.5019,38198.0
2020-01-02 12:35:00,53.51,53.6,53.51,53.6,81338.0,48.4929,48.5744,48.4929,48.5744,81338.0
2020-01-02 12:40:00,53.59,53.65,53.58,53.65,50388.0,48.5654,48.6197,48.5563,48.6197,50388.0
2020-01-02 12:45:00,53.64,53.72,53.63,53.66,92724.0,48.6107,48.6832,48.6016,48.6288,92724.0
2020-01-02 12:50:00,53.66,53.68,53.63,53.68,43722.0,48.6288,48.6469,48.6016,48.6469,43722.0
2020-01-02 12:55:00,53.68,53.69,53.59,53.66,54054.0,48.6469,48.656,48.5654,48.6288,54054.0
2020-01-02 13:00:00,53.65,53.69,53.62,53.62,58932.0,48.6197,48.656,48.5926,48.5926,58932.0
2020-01-02 13:05:00,53.62,53.63,53.57,53.6,39874.0,48.5926,48.6016,48.5472,48.5744,39874.0
2020-01-02 13:10:00,53.6,53.63,53.53,53.53,65396.0,48.5744,48.6016,48.511,48.511,65396.0
2020-01-02 13:15:00,53.53,53.58,53.51,53.58,11906.0,48.511,48.5563,48.4929,48.5563,11906.0
2020-01-02 13:20:00,53.57,53.58,53.55,53.58,12180.0,48.5472,48.5563,48.5291,48.5563,12180.0
2020-01-02 13:25:00,53.58,53.59,53.54,53.59,18338.0,48.5563,48.5654,48.5201,48.5654,18338.0
2020-01-02 13:30:00,53.6,53.68,53.6,53.66,41224.0,48.5744,48.6469,48.5744,48.6288,41224.0
2020-01-02 13:35:00,53.67,53.67,53.58,53.67,10850.0,48.6379,48.6379,48.5563,48.6379,10850.0
2020-01-02 13:40:00,53.67,53.7,53.59,53.6,27736.0,48.6379,48.6651,48.5654,48.5744,27736.0
2020-01-02 13:45:00,53.61,53.64,53.59,53.63,11272.0,48.5835,48.6107,48.5654,48.6016,11272.0
2020-01-02 13:50:00,53.63,53.63,53.58,53.59,10110.0,48.6016,48.6016,48.5563,48.5654,10110.0
2020-01-02 13:55:00,53.59,53.66,53.58,53.65,16930.0,48.5654,48.6288,48.5563,48.6197,16930.0
2020-01-02 14:00:00,53.65,53.69,53.65,53.68,16550.0,48.6197,48.656,48.6197,48.6469,16550.0
2020-01-02 14:05:00,53.69,53.81,53.68,53.77,48320.0,48.656,48.7647,48.6469,48.7285,48320.0
2020-01-02 14:10:00,53.77,53.8,53.74,53.79,23624.0,48.7285,48.7557,48.7013,48.7466,23624.0
2020-01-02 14:15:00,53.8,53.87,53.76,53.87,49062.0,48.7557,48.8191,48.7194,48.8191,49062.0
2020-01-02 14:20:00,53.86,53.93,53.83,53.9,30304.0,48.8101,48.8735,48.7829,48.8463,30304.0
2020-01-02 14:25:00,53.91,53.91,53.87,53.88,16980.0,48.8554,48.8554,48.8191,48.8282,16980.0
2020-01-02 14:30:00,53.88,53.92,53.84,53.86,30562.0,48.8282,48.8644,48.7919,48.8101,30562.0
2020-01-02 14:35:00,53.86,53.94,53.83,53.93,58376.0,48.8101,48.8826,48.7829,48.8735,58376.0
2020-01-02 14:40:00,53.94,53.98,53.9,53.95,39026.0,48.8826,48.9188,48.8463,48.8916,39026.0
2020-01-02 14:45:00,53.96,53.97,53.92,53.95,33340.0,48.9007,48.9097,48.8644,48.8916,33340.0
2020-01-02 14:50:00,53.97,54.05,53.95,54.01,31690.0,48.9097,48.9822,48.8916,48.946,31690.0
2020-01-02 14:55:00,54.0,54.0,53.89,53.93,25160.0,48.9369,48.9369,48.8372,48.8735,25160.0
2020-01-02 15:00:00,53.92,53.97,53.91,53.94,35176.0,48.8644,48.9097,48.8554,48.8826,35176.0
2020-01-02 15:05:00,53.94,53.95,53.85,53.85,21988.0,48.8826,48.8916,48.801,48.801,21988.0
2020-01-02 15:10:00,53.85,53.96,53.85,53.94,133404.0,48.801,48.9007,48.801,48.8826,133404.0
2020-01-02 15:15:00,53.94,53.97,53.88,53.88,28010.0,48.8826,48.9097,48.8282,48.8282,28010.0
2020-01-02 15:20:00,53.88,53.94,53.88,53.89,35860.0,48.8282,48.8826,48.8282,48.8372,35860.0
2020-01-02 15:25:00,53.88,53.98,53.82,53.82,103332.0,48.8282,48.9188,48.7738,48.7738,103332.0
2020-01-02 15:30:00,53.83,53.87,53.8,53.85,54446.0,48.7829,48.8191,48.7557,48.801,54446.0
2020-01-02 15:35:00,53.85,53.85,53.8,53.82,31610.0,48.801,48.801,48.7557,48.7738,31610.0
2020-01-02 15:40:00,53.82,53.82,53.73,53.81,171440.0,48.7738,48.7738,48.6922,48.7647,171440.0
2020-01-02 15:45:00,53.81,53.85,53.78,53.79,64698.0,48.7647,48.801,48.7376,48.7466,64698.0
2020-01-02 15:50:00,53.79,53.81,53.7,53.72,341484.0,48.7466,48.7647,48.6651,48.6832,341484.0
2020-01-02 15:55:00,53.73,53.82,53.71,53.82,292974.0,48.6922,48.7738,48.6741,48.7738,292974.0
2020-01-03 09:30:00,52.7,53.09,52.43,52.78,96122.0,47.7588,48.1123,47.5141,47.8313,96122.0
2020-01-03 09:35:00,52.76,53.1,52.64,53.05,42030.0,47.8132,48.1213,47.7044,48.076,42030.0
2020-01-03 09:40:00,53.04,53.29,53.0,53.25,19324.0,48.0669,48.2935,48.0307,48.2573,19324.0
2020-01-03 09:45:00,53.24,53.43,53.17,53.4,55488.0,48.2482,48.4204,48.1848,48.3932,55488.0
2020-01-03 09:50:00,53.37,53.41,52.97,53.02,153242.0,48.366,48.4022,48.0035,48.0488,153242.0
2020-01-03 09:55:00,53.05,53.12,52.99,53.08,39572.0,48.076,48.1394,48.0216,48.1032,39572.0
2020-01-03 10:00:00,53.06,53.11,52.78,52.79,78954.0,48.0851,48.1304,47.8313,47.8404,78954.0
2020-01-03 10:05:00,52.78,52.96,52.78,52.92,22902.0,47.8313,47.9944,47.8313,47.9582,22902.0
2020-01-03 10:10:00,52.92,53.03,52.9,52.92,19952.0,47.9582,48.0579,47.9401,47.9582,19952.0
2020-01-03 10:15:00,52.89,52.98,52.8,52.81,73860.0,47.931,48.0126,47.8494,47.8585,73860.0
2020-01-03 10:20:00,52.79,52.8,52.69,52.76,33256.0,47.8404,47.8494,47.7498,47.8132,33256.0
2020-01-03 10:25:00,52.77,52.78,52.71,52.74,25196.0,47.8223,47.8313,47.7679,47.7951,25196.0
2020-01-03 10:30:00,52.74,52.81,52.69,52.7,19504.0,47.7951,47.8585,47.7498,47.7588,19504.0
2020-01-03 10:35:00,52.7,52.73,52.67,52.69,12580.0,47.7588,47.786,47.7316,47.7498,12580.0
2020-01-03 10:40:00,52.72,52.82,52.72,52.72,30172.0,47.7769,47.8676,47.7769,47.7769,30172.0
2020-01-03 10:45:00,52.74,52.75,52.62,52.62,30392.0,47.7951,47.8041,47.6863,47.6863,30392.0
2020-01-03 10:50:00,52.63,52.85,52.6,52.79,48818.0,47.6954,47.8948,47.6682,47.8404,48818.0
2020-01-03 10:55:00,52.79,52.86,52.77,52.86,25702.0,47.8404,47.9038,47.8223,47.9038,25702.0
2020-01-03 11:00:00,52.85,52.86,52.79,52.8,20618.0,47.8948,47.9038,47.8404,47.8494,20618.0
2020-01-03 11:05:00,52.79,52.87,52.79,52.85,34454.0,47.8404,47.9129,47.8404,47.8948,34454.0
2020-01-03 11:10:00,52.83,52.91,52.77,52.9,11902.0,47.8766,47.9491,47.8223,47.9401,11902.0
2020-01-03 11:15:00,52.88,52.91,52.81,52.84,15380.0,47.9219,47.9491,47.8585,47.8857,15380.0
2020-01-03 11:20:00,52.84,52.95,52.83,52.95,14502.0,47.8857,47.9854,47.8766,47.9854,14502.0
2020-01-03 11:25:00,52.92,52.99,52.87,52.95,22132.0,47.9582,48.0216,47.9129,47.9854,22132.0
2020-01-03 11:30:00,52.93,53.01,52.93,52.96,19094.0,47.9673,48.0398,47.9673,47.9944,19094.0
2020-01-03 11:35:00,52.95,53.13,52.95,53.11,71944.0,47.9854,48.1485,47.9854,48.1304,71944.0
2020-01-03 11:40:00,53.12,53.26,53.09,53.24,40882.0,48.1394,48.2663,48.1123,48.2482,40882.0
2020-01-03 11:45:00,53.27,53.27,53.21,53.21,14500.0,48.2754,48.2754,48.221,48.221,14500.0
2020-01-03 11:50:00,53.21,53.3,53.2,53.29,17426.0,48.221,48.3026,48.2119,48.2935,17426.0
2020-01-03 11:55:00,53.29,53.34,53.24,53.24,23574.0,48.2935,48.3388,48.2482,48.2482,23574.0
2020-01-03 12:00:00,53.24,53.28,53.21,53.28,14984.0,48.2482,48.2844,48.221,48.2844,14984.0
2020-01-03 12:05:00,53.27,53.38,53.27,53.35,14664.0,48.2754,48.3751,48.2754,48.3479,14664.0
2020-01-03 12:10:00,53.38,53.39,53.3,53.3,57434.0,48.3751,48.3841,48.3026,48.3026,57434.0
2020-01-03 12:15:00,53.3,53.33,53.27,53.3,8888.0,48.3026,48.3297,48.2754,48.3026,8888.0
2020-01-03 12:20:00,53.3,53.32,53.26,53.31,10848.0,48.3026,48.3207,48.2663,48.3116,10848.0
2020-01-03 12:25:00,53.31,53.31,53.23,53.23,11416.0,48.3116,48.3116,48.2391,48.2391,11416.0
2020-01-03 12:30:00,53.24,53.25,53.17,53.17,95536.0,48.2482,48.2573,48.1848,48.1848,95536.0
2020-01-03 12:35:00,53.17,53.19,53.15,53.15,3150.0,48.1848,48.2029,48.1666,48.1666,3150.0
2020-01-03 12:40:00,53.13,53.18,53.1,53.1,20804.0,48.1485,48.1938,48.1213,48.1213,20804.0
2020-01-03 12:45:00,53.1,53.19,53.1,53.17,10208.0,48.1213,48.2029,48.1213,48.1848,10208.0
2020-01-03 12:50:00,53.19,53.22,53.12,53.12,9128.0,48.2029,48.2301,48.1394,48.1394,9128.0
2020-01-03 12:55:00,53.13,53.14,53.07,53.1,14574.0,48.1485,48.1576,48.0941,48.1213,14574.0
2020-01-03 13:00:00,53.12,53.19,53.12,53.13,13832.0,48.1394,48.2029,48.1394,48.1485,13832.0
2020-01-03 13:05:00,53.13,53.16,53.1,53.1,11748.0,48.1485,48.1757,48.1213,48.1213,11748.0
2020-01-03 13:10:00,53.1,53.13,53.03,53.04,15806.0,48.1213,48.1485,48.0579,48.0669,15806.0
2020-01-03 13:15:00,53.02,53.07,52.99,53.04,24906.0,48.0488,48.0941,48.0216,48.0669,24906.0
2020-01-03 13:20:00,53.04,53.12,53.04,53.09,7434.0,48.0669,48.1394,48.0669,48.1123,7434.0
2020-01-03 13:25:00,53.1,53.13,53.1,53.1,4890.0,48.1213,48.1485,48.1213,48.1213,4890.0
2020-01-03 13:30:00,53.15,53.17,53.09,53.09,4608.0,48.1666,48.1848,48.1123,48.1123,4608.0
2020-01-03 13:35:00,53.08,53.08,52.87,52.97,19030.0,48.1032,48.1032,47.9129,48.0035,19030.0
2020-01-03 13:40:00,52.98,53.04,52.98,53.02,5112.0,48.0126,48.0669,48.0126,48.0488,5112.0
2020-01-03 13:45:00,53.02,53.16,53.02,53.15,28014.0,48.0488,48.1757,48.0488,48.1666,28014.0
2020-01-03 13:50:00,53.13,53.15,53.08,53.12,36650.0,48.1485,48.1666,48.1032,48.1394,36650.0
2020-01-03 13:55:00,53.13,53.15,53.01,53.02,26696.0,48.1485,48.1666,48.0398,48.0488,26696.0
2020-01-03 14:00:00,53.02,53.07,52.93,52.95,19820.0,48.0488,48.0941,47.9673,47.9854,19820.0
2020-01-03 14:05:00,52.94,52.96,52.88,52.9,19000.0,47.9763,47.9944,47.9219,47.9401,19000.0
2020-01-03 14:10:00,52.9,52.9,52.78,52.79,18648.0,47.9401,47.9401,47.8313,47.8404,18648.0
2020-01-03 14:15:00,52.8,52.85,52.77,52.8,25538.0,47.8494,47.8948,47.8223,47.8494,25538.0
2020-01-03 14:20:00,52.81,52.83,52.77,52.8,20394.0,47.8585,47.8766,47.8223,47.8494,20394.0
2020-01-03 14:25:00,52.81,52.81,52.73,52.77,15322.0,47.8585,47.8585,47.786,47.8223,15322.0
2020-01-03 14:30:00,52.79,52.79,52.76,52.76,12600.0,47.8404,47.8404,47.8132,47.8132,12600.0
2020-01-03 14:35:00,52.77,52.77,52.74,52.77,29740.0,47.8223,47.8223,47.7951,47.8223,29740.0
2020-01-03 14:40:00,52.77,52.77,52.72,52.72,38620.0,47.8223,47.8223,47.7769,47.7769,38620.0
2020-01-03 14:45:00,52.73,52.74,52.7,52.73,9462.0,47.786,47.7951,47.7588,47.786,9462.0
2020-01-03 14:50:00,52.73,52.74,52.7,52.73,53462.0,47.786,47.7951,47.7588,47.786,53462.0
2020-01-03 14:55:00,52.72,52.82,52.72,52.78,57714.0,47.7769,47.8676,47.7769,47.8313,57714.0
2020-01-03 15:00:00,52.8,52.85,52.78,52.81,42562.0,47.8494,47.8948,47.8313,47.8585,42562.0
2020-01-03 15:05:00,52.8,52.81,52.77,52.8,18124.0,47.8494,47.8585,47.8223,47.8494,18124.0
2020-01-03 15:10:00,52.8,52.82,52.76,52.79,18600.0,47.8494,47.8676,47.8132,47.8404,18600.0
2020-01-03 15:15:00,52.79,52.79,52.7,52.7,30656.0,47.8404,47.8404,47.7588,47.7588,30656.0
2020-01-03 15:20:00,52.71,52.77,52.71,52.76,28610.0,47.7679,47.8223,47.7679,47.8132,28610.0
2020-01-03 15:25:00,52.76,52.77,52.72,52.73,20672.0,47.8132,47.8223,47.7769,47.786,20672.0
2020-01-03 15:30:00,52.74,52.74,52.67,52.73,45884.0,47.7951,47.7951,47.7316,47.786,45884.0
2020-01-03 15:35:00,52.73,52.76,52.71,52.73,30514.0,47.786,47.8132,47.7679,47.786,30514.0
2020-01-03 15:40:00,52.74,52.81,52.73,52.8,39348.0,47.7951,47.8585,47.786,47.8494,39348.0
2020-01-03 15:45:00,52.81,52.83,52.78,52.81,46000.0,47.8585,47.8766,47.8313,47.8585,46000.0
2020-01-03 15:50:00,52.81,52.82,52.63,52.65,170732.0,47.8585,47.8676,47.6954,47.7135,170732.0
2020-01-03 15:55:00,52.64,52.71,52.59,52.59,414724.0,47.7044,47.7679,47.6591,47.6591,414724.0
2020-01-06 09:30:00,51.83,52.0,51.77,51.87,72260.0,46.9704,47.1245,46.916,47.0066,72260.0
2020-01-06 09:35:00,51.8,51.81,51.51,51.74,24614.0,46.9432,46.9523,46.6804,46.8888,24614.0
2020-01-06 09:40:00,51.73,51.85,51.72,51.76,5060.0,46.8798,46.9885,46.8707,46.907,5060.0
2020-01-06 09:45:00,51.77,51.87,51.73,51.82,75912.0,46.916,47.0066,46.8798,46.9613,75912.0
2020-01-06 09:50:00,51.84,51.93,51.84,51.89,24306.0,46.9795,47.061,46.9795,47.0248,24306.0
2020-01-06 09:55:00,51.88,52.02,51.84,51.97,25300.0,47.0157,47.1426,46.9795,47.0973,25300.0
2020-01-06 10:00:00,51.99,52.12,51.99,52.02,131346.0,47.1154,47.2332,47.1154,47.1426,131346.0
2020-01-06 10:05:00,52.04,52.04,51.88,51.92,32886.0,47.1607,47.1607,47.0157,47.052,32886.0
2020-01-06 10:10:00,51.94,51.94,51.81,51.84,20498.0,47.0701,47.0701,46.9523,46.9795,20498.0
2020-01-06 10:15:00,51.85,51.86,51.76,51.8,25678.0,46.9885,46.9976,46.907,46.9432,25678.0
2020-01-06 10:20:00,51.81,51.88,51.8,51.85,19198.0,46.9523,47.0157,46.9432,46.9885,19198.0
2020-01-06 10:25:00,51.85,51.9,51.83,51.87,12576.0,46.9885,47.0338,46.9704,47.0066,12576.0
2020-01-06 10:30:00,51.88,51.9,51.81,51.81,19260.0,47.0157,47.0338,46.9523,46.9523,19260.0
2020-01-06 10:35:00,51.79,51.81,51.71,51.76,11658.0,46.9341,46.9523,46.8616,46.907,11658.0
2020-01-06 10:40:00,51.77,51.88,51.73,51.81,39270.0,46.916,47.0157,46.8798,46.9523,39270.0
2020-01-06 10:45:00,51.81,52.01,51.81,51.95,100534.0,46.9523,47.1335,46.9523,47.0791,100534.0
2020-01-06 10:50:00,51.97,52.07,51.93,52.07,66180.0,47.0973,47.1879,47.061,47.1879,66180.0
2020-01-06 10:55:00,52.08,52.08,51.9,51.96,67294.0,47.197,47.197,47.0338,47.0882,67294.0
2020-01-06 11:00:00,51.97,51.99,51.93,51.99,10528.0,47.0973,47.1154,47.061,47.1154,10528.0
2020-01-06 11:05:00,52.0,52.04,51.98,52.02,133816.0,47.1245,47.1607,47.1063,47.1426,133816.0
2020-01-06 11:10:00,52.06,52.07,51.99,51.99,31654.0,47.1788,47.1879,47.1154,47.1154,31654.0
2020-01-06 11:15:00,51.99,52.0,51.94,51.96,13576.0,47.1154,47.1245,47.0701,47.0882,13576.0
2020-01-06 11:20:00,51.91,51.96,51.87,51.96,14830.0,47.0429,47.0882,47.0066,47.0882,14830.0
2020-01-06 11:25:00,51.93,51.94,51.88,51.92,7506.0,47.061,47.0701,47.0157,47.052,7506.0
2020-01-06 11:30:00,51.92,52.02,51.92,51.98,35188.0,47.052,47.1426,47.052,47.1063,35188.0
2020-01-06 11:35:00,51.97,52.01,51.96,51.97,17694.0,47.0973,47.1335,47.0882,47.0973,17694.0
2020-01-06 11:40:00,51.96,52.01,51.94,51.95,17614.0,47.0882,47.1335,47.0701,47.0791,17614.0
2020-01-06 11:45:00,51.97,51.98,51.93,51.94,6638.0,47.0973,47.1063,47.061,47.0701,6638.0
2020-01-06 11:50:00,51.94,51.98,51.93,51.93,10786.0,47.0701,47.1063,47.061,47.061,10786.0
2020-01-06 11:55:00,51.91,51.95,51.88,51.94,21924.0,47.0429,47.0791,47.0157,47.0701,21924.0
2020-01-06 12:00:00,51.94,51.94,51.88,51.88,17074.0,47.0701,47.0701,47.0157,47.0157,17074.0
2020-01-06 12:05:00,51.88,51.96,51.88,51.96,10478.0,47.0157,47.0882,47.0157,47.0882,10478.0
2020-01-06 12:10:00,51.97,52.02,51.94,51.98,21650.0,47.0973,47.1426,47.0701,47.1063,21650.0
2020-01-06 12:15:00,51.98,51.99,51.96,51.98,7848.0,47.1063,47.1154,47.0882,47.1063,7848.0
2020-01-06 12:20:00,51.98,52.02,51.97,52.02,8432.0,47.1063,47.1426,47.0973,47.1426,8432.0
2020-01-06 12:25:00,52.02,52.02,51.95,51.99,10554.0,47.1426,47.1426,47.0791,47.1154,10554.0
2020-01-06 12:30:00,51.99,52.02,51.97,51.98,12920.0,47.1154,47.1426,47.0973,47.1063,12920.0
2020-01-06 12:35:00,51.98,51.99,51.94,51.94,9066.0,47.1063,47.1154,47.0701,47.0701,9066.0
2020-01-06 12:40:00,51.95,52.01,51.94,51.98,7600.0,47.0791,47.1335,47.0701,47.1063,7600.0
2020-01-06 12:45:00,51.99,51.99,51.91,51.91,6464.0,47.1154,47.1154,47.0429,47.0429,6464.0
2020-01-06 12:50:00,51.92,51.93,51.87,51.88,16938.0,47.052,47.061,47.0066,47.0157,16938.0
2020-01-06 12:55:00,51.88,51.92,51.85,51.88,29254.0,47.0157,47.052,46.9885,47.0157,29254.0
2020-01-06 13:00:00,51.88,51.88,51.85,51.86,9098.0,47.0157,47.0157,46.9885,46.9976,9098.0
2020-01-06 13:05:00,51.85,51.9,51.85,51.86,20322.0,46.9885,47.0338,46.9885,46.9976,20322.0
2020-01-06 13:10:00,51.86,51.88,51.83,51.86,111624.0,46.9976,47.0157,46.9704,46.9976,111624.0
2020-01-06 13:15:00,51.86,51.91,51.85,51.9,13478.0,46.9976,47.0429,46.9885,47.0338,13478.0
2020-01-06 13:20:00,51.89,51.93,51.89,51.92,10834.0,47.0248,47.061,47.0248,47.052,10834.0
2020-01-06 13:25:00,51.91,51.96,51.91,51.95,16040.0,47.0429,47.0882,47.0429,47.0791,16040.0
2020-01-06 13:30:00,51.93,51.94,51.9,51.91,7820.0,47.061,47.0701,47.0338,47.0429,7820.0
2020-01-06 13:35:00,51.91,51.95,51.9,51.95,20524.0,47.0429,47.0791,47.0338,47.0791,20524.0
2020-01-06 13:40:00,51.95,51.95,51.93,51.95,8436.0,47.0791,47.0791,47.061,47.0791,8436.0
2020-01-06 13:45:00,51.94,51.97,51.93,51.96,8916.0,47.0701,47.0973,47.061,47.0882,8916.0
2020-01-06 13:50:00,51.96,51.96,51.94,51.95,16582.0,47.0882,47.0882,47.0701,47.0791,16582.0
2020-01-06 13:55:00,51.95,51.99,51.95,51.97,9902.0,47.0791,47.1154,47.0791,47.0973,9902.0
2020-01-06 14:00:00,51.95,51.95,51.88,51.9,45374.0,47.0791,47.0791,47.0157,47.0338,45374.0
2020-01-06 14:05:00,51.9,51.92,51.88,51.91,11212.0,47.0338,47.052,47.0157,47.0429,11212.0
2020-01-06 14:10:00,51.9,51.96,51.89,51.89,37496.0,47.0338,47.0882,47.0248,47.0248,37496.0
2020-01-06 14:15:00,51.9,51.92,51.9,51.92,7974.0,47.0338,47.052,47.0338,47.052,7974.0
2020-01-06 14:20:00,51.92,51.93,51.88,51.91,14640.0,47.052,47.061,47.0157,47.0429,14640.0
2020-01-06 14:25:00,51.92,51.93,51.88,51.92,14606.0,47.052,47.061,47.0157,47.052,14606.0
2020-01-06 14:30:00,51.92,51.93,51.88,51.91,18574.0,47.052,47.061,47.0157,47.0429,18574.0
2020-01-06 14:35:00,51.91,51.91,51.87,51.88,33212.0,47.0429,47.0429,47.0066,47.0157,33212.0
2020-01-06 14:40:00,51.87,51.87,51.84,51.85,23334.0,47.0066,47.0066,46.9795,46.9885,23334.0
2020-01-06 14:45:00,51.85,51.88,51.84,51.87,21614.0,46.9885,47.0157,46.9795,47.0066,21614.0
2020-01-06 14:50:00,51.87,51.88,51.85,51.86,20880.0,47.0066,47.0157,46.9885,46.9976,20880.0
2020-01-06 14:55:00,51.86,51.88,51.85,51.88,8308.0,46.9976,47.0157,46.9885,47.0157,8308.0
2020-01-06 15:00:00,51.88,51.9,51.87,51.89,16942.0,47.0157,47.0338,47.0066,47.0248,16942.0
2020-01-06 15:05:00,51.88,51.88,51.84,51.85,15820.0,47.0157,47.0157,46.9795,46.9885,15820.0
2020-01-06 15:10:00,51.85,51.93,51.85,51.93,53798.0,46.9885,47.061,46.9885,47.061,53798.0
2020-01-06 15:15:00,51.92,51.95,51.9,51.94,18828.0,47.052,47.0791,47.0338,47.0701,18828.0
2020-01-06 15:20:00,51.94,51.95,51.91,51.93,10068.0,47.0701,47.0791,47.0429,47.061,10068.0
2020-01-06 15:25:00,51.93,51.97,51.88,51.9,41286.0,47.061,47.0973,47.0157,47.0338,41286.0
2020-01-06 15:30:00,51.91,51.93,51.87,51.92,33558.0,47.0429,47.061,47.0066,47.052,33558.0
2020-01-06 15:35:00,51.92,51.94,51.9,51.93,20582.0,47.052,47.0701,47.0338,47.061,20582.0
2020-01-06 15:40:00,51.92,51.95,51.9,51.9,28630.0,47.052,47.0791,47.0338,47.0338,28630.0
2020-01-06 15:45:00,51.92,51.92,51.9,51.92,59232.0,47.052,47.052,47.0338,47.052,59232.0
2020-01-06 15:50:00,51.91,51.93,51.9,51.9,82420.0,47.0429,47.061,47.0338,47.0338,82420.0
2020-01-06 15:55:00,51.9,51.93,51.83,51.87,340544.0,47.0338,47.061,46.9704,47.0066,340544.0
2020-01-07 09:30:00,53.95,54.35,53.7,54.23,1273776.0,48.8916,49.2541,48.6651,49.1454,1273776.0
2020-01-07 09:35:00,54.2,54.44,54.19,54.2,525520.0,49.1182,49.3357,49.1091,49.1182,525520.0
2020-01-07 09:40:00,54.17,54.18,53.44,53.76,276914.0,49.091,49.1001,48.4294,48.7194,276914.0
2020-01-07 09:45:00,53.71,54.05,53.59,54.02,84336.0,48.6741,48.9822,48.5654,48.9551,84336.0
2020-01-07 09:50:00,54.02,54.22,53.94,54.16,129828.0,48.9551,49.1363,48.8826,49.0819,129828.0
2020-01-07 09:55:00,54.16,54.41,54.01,54.37,146342.0,49.0819,49.3085,48.946,49.2722,146342.0
2020-01-07 10:00:00,54.38,54.61,54.32,54.37,311244.0,49.2813,49.4897,49.2269,49.2722,311244.0
2020-01-07 10:05:00,54.34,54.48,54.27,54.48,92272.0,49.2451,49.3719,49.1816,49.3719,92272.0
2020-01-07 10:10:00,54.49,54.6,54.45,54.54,159018.0,49.381,49.4807,49.3447,49.4263,159018.0
2020-01-07 10:15:00,54.55,54.62,54.37,54.45,169012.0,49.4354,49.4988,49.2722,49.3447,169012.0
2020-01-07 10:20:00,54.47,54.63,54.38,54.38,205386.0,49.3629,49.5079,49.2813,49.2813,205386.0
2020-01-07 10:25:00,54.37,54.48,54.34,54.48,127036.0,49.2722,49.3719,49.2451,49.3719,127036.0
2020-01-07 10:30:00,54.49,54.51,54.22,54.33,107422.0,49.381,49.3991,49.1363,49.236,107422.0
2020-01-07 10:35:00,54.32,54.33,54.12,54.21,55292.0,49.2269,49.236,49.0457,49.1272,55292.0
2020-01-07 10:40:00,54.2,54.35,54.14,54.34,111386.0,49.1182,49.2541,49.0638,49.2451,111386.0
2020-01-07 10:45:00,54.32,54.36,54.22,54.24,26024.0,49.2269,49.2632,49.1363,49.1544,26024.0
2020-01-07 10:50:00,54.23,54.47,54.23,54.43,44062.0,49.1454,49.3629,49.1454,49.3266,44062.0
2020-01-07 10:55:00,54.43,54.44,54.36,54.38,176952.0,49.3266,49.3357,49.2632,49.2813,176952.0
2020-01-07 11:00:00,54.4,54.68,54.39,54.6,204654.0,49.2994,49.5532,49.2904,49.4807,204654.0
2020-01-07 11:05:00,54.59,54.66,54.49,54.6,113014.0,49.4716,49.535,49.381,49.4807,113014.0
2020-01-07 11:10:00,54.6,54.66,54.57,54.63,57028.0,49.4807,49.535,49.4535,49.5079,57028.0
2020-01-07 11:15:00,54.63,54.71,54.6,54.66,69448.0,49.5079,49.5804,49.4807,49.535,69448.0
2020-01-07 11:20:00,54.65,54.69,54.61,54.63,41372.0,49.526,49.5622,49.4897,49.5079,41372.0
2020-01-07 11:25:00,54.63,54.7,54.62,54.68,58878.0,49.5079,49.5713,49.4988,49.5532,58878.0
2020-01-07 11:30:00,54.69,54.88,54.69,54.71,235572.0,49.5622,49.7344,49.5622,49.5804,235572.0
2020-01-07 11:35:00,54.69,54.81,54.65,54.81,71132.0,49.5622,49.671,49.526,49.671,71132.0
2020-01-07 11:40:00,54.82,54.88,54.74,54.75,185552.0,49.68,49.7344,49.6075,49.6166,185552.0
2020-01-07 11:45:00,54.76,54.87,54.75,54.81,48810.0,49.6257,49.7254,49.6166,49.671,48810.0
2020-01-07 11:50:00,54.8,54.88,54.75,54.81,66772.0,49.6619,49.7344,49.6166,49.671,66772.0
2020-01-07 11:55:00,54.8,54.84,54.7,54.81,173506.0,49.6619,49.6982,49.5713,49.671,173506.0
2020-01-07 12:00:00,54.8,54.82,54.76,54.81,42884.0,49.6619,49.68,49.6257,49.671,42884.0
2020-01-07 12:05:00,54.8,54.88,54.8,54.8,31124.0,49.6619,49.7344,49.6619,49.6619,31124.0
2020-01-07 12:10:00,54.8,54.85,54.76,54.84,22692.0,49.6619,49.7072,49.6257,49.6982,22692.0
2020-01-07 12:15:00,54.85,54.93,54.82,54.91,52386.0,49.7072,49.7797,49.68,49.7616,52386.0
2020-01-07 12:20:00,54.91,54.99,54.9,54.99,66800.0,49.7616,49.8341,49.7525,49.8341,66800.0
2020-01-07 12:25:00,54.99,55.09,54.93,55.08,138802.0,49.8341,49.9247,49.7797,49.9157,138802.0
2020-01-07 12:30:00,55.08,55.22,55.06,55.13,131414.0,49.9157,50.0425,49.8975,49.961,131414.0
2020-01-07 12:35:00,55.13,55.25,55.12,55.22,42576.0,49.961,50.0697,49.9519,50.0425,42576.0
2020-01-07 12:40:00,55.23,55.34,55.21,55.3,100640.0,50.0516,50.1513,50.0335,50.115,100640.0
2020-01-07 12:45:00,55.31,55.34,55.2,55.25,57674.0,50.1241,50.1513,50.0244,50.0697,57674.0
2020-01-07 12:50:00,55.25,55.27,55.16,55.16,166592.0,50.0697,50.0879,49.9882,49.9882,166592.0
2020-01-07 12:55:00,55.16,55.24,55.16,55.21,71050.0,49.9882,50.0607,49.9882,50.0335,71050.0
2020-01-07 13:00:00,55.21,55.4,55.21,55.38,53618.0,50.0335,50.2057,50.0335,50.1875,53618.0
2020-01-07 13:05:00,55.36,55.4,55.26,55.29,50002.0,50.1694,50.2057,50.0788,50.106,50002.0
2020-01-07 13:10:00,55.28,55.38,55.25,55.26,196116.0,50.0969,50.1875,50.0697,50.0788,196116.0
2020-01-07 13:15:00,55.27,55.27,55.09,55.16,51830.0,50.0879,50.0879,49.9247,49.9882,51830.0
2020-01-07 13:20:00,55.15,55.19,54.96,55.01,38124.0,49.9791,50.0154,49.8069,49.8522,38124.0
2020-01-07 13:25:00,55.0,55.14,54.99,55.1,58732.0,49.8432,49.97,49.8341,49.9338,58732.0
2020-01-07 13:30:00,55.09,55.18,55.04,55.1,123144.0,49.9247,50.0063,49.8794,49.9338,123144.0
2020-01-07 13:35:00,55.11,55.15,55.01,55.02,52772.0,49.9429,49.9791,49.8522,49.8613,52772.0
2020-01-07 13:40:00,55.02,55.04,54.86,54.91,106424.0,49.8613,49.8794,49.7163,49.7616,106424.0
2020-01-07 13:45:00,54.92,54.96,54.87,54.93,65986.0,49.7707,49.8069,49.7254,49.7797,65986.0
2020-01-07 13:50:00,54.94,54.96,54.85,54.94,102772.0,49.7888,49.8069,49.7072,49.7888,102772.0
2020-01-07 13:55:00,54.94,55.15,54.94,55.14,66516.0,49.7888,49.9791,49.7888,49.97,66516.0
2020-01-07 14:00:00,55.13,55.15,54.96,54.99,85434.0,49.961,49.9791,49.8069,49.8341,85434.0
2020-01-07 14:05:00,54.99,54.99,54.88,54.88,23620.0,49.8341,49.8341,49.7344,49.7344,23620.0
2020-01-07 14:10:00,54.89,54.9,54.79,54.8,132592.0,49.7435,49.7525,49.6529,49.6619,132592.0
2020-01-07 14:15:00,54.79,54.84,54.69,54.81,122792.0,49.6529,49.6982,49.5622,49.671,122792.0
2020-01-07 14:20:00,54.82,54.91,54.79,54.87,104548.0,49.68,49.7616,49.6529,49.7254,104548.0
2020-01-07 14:25:00,54.87,54.94,54.87,54.92,81198.0,49.7254,49.7888,49.7254,49.7707,81198.0
2020-01-07 14:30:00,54.91,55.0,54.89,54.99,75728.0,49.7616,49.8432,49.7435,49.8341,75728.0
2020-01-07 14:35:00,54.99,55.09,54.99,55.02,76596.0,49.8341,49.9247,49.8341,49.8613,76596.0
2020-01-07 14:40:00,55.01,55.15,55.01,55.13,28022.0,49.8522,49.9791,49.8522,49.961,28022.0
2020-01-07 14:45:00,55.13,55.2,55.12,55.15,82060.0,49.961,50.0244,49.9519,49.9791,82060.0
2020-01-07 14:50:00,55.15,55.25,55.13,55.23,70138.0,49.9791,50.0697,49.961,50.0516,70138.0
2020-01-07 14:55:00,55.24,55.29,55.12,55.21,155164.0,50.0607,50.106,49.9519,50.0335,155164.0
2020-01-07 15:00:00,55.22,55.24,55.07,55.08,90782.0,50.0425,50.0607,49.9066,49.9157,90782.0
2020-01-07 15:05:00,55.06,55.16,55.04,55.11,166820.0,49.8975,49.9882,49.8794,49.9429,166820.0
2020-01-07 15:10:00,55.1,55.14,55.05,55.13,65434.0,49.9338,49.97,49.8885,49.961,65434.0
2020-01-07 15:15:00,55.12,55.19,55.09,55.14,53442.0,49.9519,50.0154,49.9247,49.97,53442.0
2020-01-07 15:20:00,55.15,55.17,55.12,55.13,54200.0,49.9791,49.9972,49.9519,49.961,54200.0
2020-01-07 15:25:00,55.13,55.18,55.11,55.11,44080.0,49.961,50.0063,49.9429,49.9429,44080.0
2020-01-07 15:30:00,55.1,55.18,55.06,55.18,103620.0,49.9338,50.0063,49.8975,50.0063,103620.0
2020-01-07 15:35:00,55.18,55.29,55.17,55.25,95470.0,50.0063,50.106,49.9972,50.0697,95470.0
2020-01-07 15:40:00,55.26,55.3,55.24,55.29,116724.0,50.0788,50.115,50.0607,50.106,116724.0
2020-01-07 15:45:00,55.3,55.31,55.24,55.29,131582.0,50.115,50.1241,50.0607,50.106,131582.0
2020-01-07 15:50:00,55.28,55.28,55.17,55.2,183566.0,50.0969,50.0969,49.9972,50.0244,183566.0
2020-01-07 15:55:00,55.2,55.35,55.17,55.35,469858.0,50.0244,50.1604,49.9972,50.1604,469858.0
2020-01-08 09:30:00,55.3,55.38,55.03,55.12,98852.0,50.115,50.1875,49.8704,49.9519,98852.0
2020-01-08 09:35:00,55.16,55.25,55.08,55.16,39484.0,49.9882,50.0697,49.9157,49.9882,39484.0
2020-01-08 09:40:00,55.1,55.17,54.92,54.99,51334.0,49.9338,49.9972,49.7707,49.8341,51334.0
2020-01-08 09:45:00,54.99,55.07,54.84,54.89,65256.0,49.8341,49.9066,49.6982,49.7435,65256.0
2020-01-08 09:50:00,54.9,55.07,54.86,55.07,49500.0,49.7525,49.9066,49.7163,49.9066,49500.0
2020-01-08 09:55:00,55.07,55.29,55.07,55.28,178714.0,49.9066,50.106,49.9066,50.0969,178714.0
2020-01-08 10:00:00,55.29,55.34,55.1,55.12,49034.0,50.106,50.1513,49.9338,49.9519,49034.0
2020-01-08 10:05:00,55.12,55.2,55.1,55.16,43334.0,49.9519,50.0244,49.9338,49.9882,43334.0
2020-01-08 10:10:00,55.15,55.2,55.1,55.1,50130.0,49.9791,50.0244,49.9338,49.9338,50130.0
2020-01-08 10:15:00,55.1,55.17,54.99,55.03,67840.0,49.9338,49.9972,49.8341,49.8704,67840.0
2020-01-08 10:20:00,55.03,55.08,54.93,54.95,24930.0,49.8704,49.9157,49.7797,49.7979,24930.0
2020-01-08 10:25:00,54.96,54.98,54.9,54.9,14706.0,49.8069,49.825,49.7525,49.7525,14706.0
2020-01-08 10:30:00,54.92,55.03,54.83,54.84,20088.0,49.7707,49.8704,49.6891,49.6982,20088.0
2020-01-08 10:35:00,54.83,54.87,54.76,54.81,47840.0,49.6891,49.7254,49.6257,49.671,47840.0
2020-01-08 10:40:00,54.83,54.83,54.58,54.6,48616.0,49.6891,49.6891,49.4625,49.4807,48616.0
2020-01-08 10:45:00,54.6,54.7,54.46,54.49,63262.0,49.4807,49.5713,49.3538,49.381,63262.0
2020-01-08 10:50:00,54.46,54.61,54.45,54.61,17800.0,49.3538,49.4897,49.3447,49.4897,17800.0
2020-01-08 10:55:00,54.6,54.6,54.49,54.5,51924.0,49.4807,49.4807,49.381,49.39,51924.0
2020-01-08 11:00:00,54.5,54.53,54.44,54.46,40362.0,49.39,49.4172,49.3357,49.3538,40362.0
2020-01-08 11:05:00,54.45,54.67,54.42,54.65,33732.0,49.3447,49.5441,49.3176,49.526,33732.0
2020-01-08 11:10:00,54.65,54.7,54.63,54.67,22118.0,49.526,49.5713,49.5079,49.5441,22118.0
2020-01-08 11:15:00,54.67,54.69,54.61,54.67,12912.0,49.5441,49.5622,49.4897,49.5441,12912.0
2020-01-08 11:20:00,54.67,54.67,54.54,54.59,18902.0,49.5441,49.5441,49.4263,49.4716,18902.0
2020-01-08 11:25:00,54.59,54.85,54.57,54.81,44922.0,49.4716,49.7072,49.4535,49.671,44922.0
2020-01-08 11:30:00,54.8,54.81,54.6,54.74,57074.0,49.6619,49.671,49.4807,49.6075,57074.0
2020-01-08 11:35:00,54.72,54.89,54.7,54.8,23820.0,49.5894,49.7435,49.5713,49.6619,23820.0
2020-01-08 11:40:00,54.8,55.15,54.8,55.1,56218.0,49.6619,49.9791,49.6619,49.9338,56218.0
2020-01-08 11:45:00,55.1,55.12,54.99,55.12,39956.0,49.9338,49.9519,49.8341,49.9519,39956.0
2020-01-08 11:50:00,55.11,55.21,55.1,55.16,18500.0,49.9429,50.0335,49.9338,49.9882,18500.0
2020-01-08 11:55:00,55.13,55.13,54.99,54.99,11796.0,49.961,49.961,49.8341,49.8341,11796.0
2020-01-08 12:00:00,54.99,55.06,54.95,55.05,36024.0,49.8341,49.8975,49.7979,49.8885,36024.0
2020-01-08 12:05:00,55.06,55.09,54.97,55.0,12800.0,49.8975,49.9247,49.816,49.8432,12800.0
2020-01-08 12:10:00,55.0,55.05,54.99,55.02,11676.0,49.8432,49.8885,49.8341,49.8613,11676.0
2020-01-08 12:15:00,55.02,55.07,54.99,55.01,9664.0,49.8613,49.9066,49.8341,49.8522,9664.0
2020-01-08 12:20:00,55.01,55.07,54.99,55.05,9290.0,49.8522,49.9066,49.8341,49.8885,9290.0
2020-01-08 12:25:00,55.05,55.15,55.05,55.09,46790.0,49.8885,49.9791,49.8885,49.9247,46790.0
2020-01-08 12:30:00,55.08,55.11,55.04,55.06,16570.0,49.9157,49.9429,49.8794,49.8975,16570.0
2020-01-08 12:35:00,55.06,55.06,54.96,55.01,15788.0,49.8975,49.8975,49.8069,49.8522,15788.0
2020-01-08 12:40:00,55.0,55.03,55.0,55.02,6238.0,49.8432,49.8704,49.8432,49.8613,6238.0
2020-01-08 12:45:00,55.02,55.07,55.02,55.07,17320.0,49.8613,49.9066,49.8613,49.9066,17320.0
2020-01-08 12:50:00,55.06,55.09,55.02,55.07,14200.0,49.8975,49.9247,49.8613,49.9066,14200.0
2020-01-08 12:55:00,55.08,55.1,55.07,55.07,9700.0,49.9157,49.9338,49.9066,49.9066,9700.0
2020-01-08 13:00:00,55.08,55.09,55.04,55.04,6400.0,49.9157,49.9247,49.8794,49.8794,6400.0
2020-01-08 13:05:00,55.03,55.07,55.02,55.07,10732.0,49.8704,49.9066,49.8613,49.9066,10732.0
2020-01-08 13:10:00,55.05,55.05,55.01,55.04,9300.0,49.8885,49.8885,49.8522,49.8794,9300.0
2020-01-08 13:15:00,55.02,55.02,54.94,54.95,11560.0,49.8613,49.8613,49.7888,49.7979,11560.0
2020-01-08 13:20:00,54.94,54.94,54.88,54.88,23144.0,49.7888,49.7888,49.7344,49.7344,23144.0
2020-01-08 13:25:00,54.89,54.93,54.88,54.89,17598.0,49.7435,49.7797,49.7344,49.7435,17598.0
2020-01-08 13:30:00,54.88,54.97,54.86,54.96,18776.0,49.7344,49.816,49.7163,49.8069,18776.0
2020-01-08 13:35:00,54.96,55.05,54.96,55.02,22190.0,49.8069,49.8885,49.8069,49.8613,22190.0
2020-01-08 13:40:00,55.02,55.02,54.99,55.02,25728.0,49.8613,49.8613,49.8341,49.8613,25728.0
2020-01-08 13:45:00,55.02,55.04,55.0,55.01,11640.0,49.8613,49.8794,49.8432,49.8522,11640.0
2020-01-08 13:50:00,55.02,55.04,54.99,55.02,18274.0,49.8613,49.8794,49.8341,49.8613,18274.0
2020-01-08 13:55:00,55.02,55.02,54.93,54.97,68924.0,49.8613,49.8613,49.7797,49.816,68924.0
2020-01-08 14:00:00,54.97,55.0,54.97,55.0,16626.0,49.816,49.8432,49.816,49.8432,16626.0
2020-01-08 14:05:00,55.01,55.07,55.01,55.06,25840.0,49.8522,49.9066,49.8522,49.8975,25840.0
2020-01-08 14:10:00,55.06,55.06,54.96,54.98,28394.0,49.8975,49.8975,49.8069,49.825,28394.0
2020-01-08 14:15:00,54.97,55.02,54.97,54.99,28452.0,49.816,49.8613,49.816,49.8341,28452.0
2020-01-08 14:20:00,54.98,55.01,54.98,55.0,26636.0,49.825,49.8522,49.825,49.8432,26636.0
2020-01-08 14:25:00,55.01,55.01,54.97,54.98,23102.0,49.8522,49.8522,49.816,49.825,23102.0
2020-01-08 14:30:00,54.98,54.98,54.9,54.92,26544.0,49.825,49.825,49.7525,49.7707,26544.0
2020-01-08 14:35:00,54.93,54.97,54.91,54.91,10366.0,49.7797,49.816,49.7616,49.7616,10366.0
2020-01-08 14:40:00,54.91,54.95,54.91,54.92,9224.0,49.7616,49.7979,49.7616,49.7707,9224.0
2020-01-08 14:45:00,54.91,54.94,54.9,54.93,13034.0,49.7616,49.7888,49.7525,49.7797,13034.0
2020-01-08 14:50:00,54.93,54.96,54.91,54.93,23592.0,49.7797,49.8069,49.7616,49.7797,23592.0
2020-01-08 14:55:00,54.94,54.98,54.94,54.97,18838.0,49.7888,49.825,49.7888,49.816,18838.0
2020-01-08 15:00:00,54.96,55.01,54.96,55.0,32872.0,49.8069,49.8522,49.8069,49.8432,32872.0
2020-01-08 15:05:00,54.99,55.01,54.98,55.01,17602.0,49.8341,49.8522,49.825,49.8522,17602.0
2020-01-08 15:10:00,55.0,55.05,54.99,55.04,25564.0,49.8432,49.8885,49.8341,49.8794,25564.0
2020-01-08 15:15:00,55.02,55.02,54.93,54.95,70886.0,49.8613,49.8613,49.7797,49.7979,70886.0
2020-01-08 15:20:00,54.95,54.98,54.9,54.97,54294.0,49.7979,49.825,49.7525,49.816,54294.0
2020-01-08 15:25:00,54.96,54.97,54.94,54.96,40266.0,49.8069,49.816,49.7888,49.8069,40266.0
2020-01-08 15:30:00,54.96,54.96,54.86,54.9,36970.0,49.8069,49.8069,49.7163,49.7525,36970.0
2020-01-08 15:35:00,54.9,54.9,54.83,54.85,27322.0,49.7525,49.7525,49.6891,49.7072,27322.0
2020-01-08 15:40:00,54.84,54.85,54.78,54.8,44520.0,49.6982,49.7072,49.6438,49.6619,44520.0
2020-01-08 15:45:00,54.8,54.8,54.61,54.63,72070.0,49.6619,49.6619,49.4897,49.5079,72070.0
2020-01-08 15:50:00,54.6,54.63,54.53,54.62,81350.0,49.4807,49.5079,49.4172,49.4988,81350.0
2020-01-08 15:55:00,54.63,54.65,54.53,54.63,181784.0,49.5079,49.526,49.4172,49.5079,181784.0
2020-01-09 09:30:00,55.2,55.32,55.0,55.14,44414.0,50.0244,50.1332,49.8432,49.97,44414.0
2020-01-09 09:35:00,55.09,55.12,54.88,54.88,18976.0,49.9247,49.9519,49.7344,49.7344,18976.0
2020-01-09 09:40:00,54.93,55.15,54.89,55.13,29706.0,49.7797,49.9791,49.7435,49.961,29706.0
2020-01-09 09:45:00,55.1,55.2,54.94,54.98,19382.0,49.9338,50.0244,49.7888,49.825,19382.0
2020-01-09 09:50:00,55.02,55.07,54.99,55.05,24274.0,49.8613,49.9066,49.8341,49.8885,24274.0
2020-01-09 09:55:00,55.01,55.11,54.96,55.0,43448.0,49.8522,49.9429,49.8069,49.8432,43448.0
2020-01-09 10:00:00,55.02,55.02,54.78,54.87,37492.0,49.8613,49.8613,49.6438,49.7254,37492.0
2020-01-09 10:05:00,54.88,54.88,54.76,54.81,45100.0,49.7344,49.7344,49.6257,49.671,45100.0
2020-01-09 10:10:00,54.8,54.92,54.77,54.85,34792.0,49.6619,49.7707,49.6347,49.7072,34792.0
2020-01-09 10:15:00,54.85,54.92,54.75,54.92,16500.0,49.7072,49.7707,49.6166,49.7707,16500.0
2020-01-09 10:20:00,54.92,54.94,54.85,54.91,18330.0,49.7707,49.7888,49.7072,49.7616,18330.0
2020-01-09 10:25:00,54.88,54.91,54.79,54.79,14796.0,49.7344,49.7616,49.6529,49.6529,14796.0
2020-01-09 10:30:00,54.79,54.79,54.72,54.77,22090.0,49.6529,49.6529,49.5894,49.6347,22090.0
2020-01-09 10:35:00,54.77,55.01,54.75,55.0,29640.0,49.6347,49.8522,49.6166,49.8432,29640.0
2020-01-09 10:40:00,55.02,55.03,54.93,54.97,18550.0,49.8613,49.8704,49.7797,49.816,18550.0
2020-01-09 10:45:00,54.98,55.1,54.95,55.02,62072.0,49.825,49.9338,49.7979,49.8613,62072.0
2020-01-09 10:50:00,55.05,55.08,55.01,55.07,60478.0,49.8885,49.9157,49.8522,49.9066,60478.0
2020-01-09 10:55:00,55.07,55.17,55.07,55.08,43206.0,49.9066,49.9972,49.9066,49.9157,43206.0
2020-01-09 11:00:00,55.08,55.1,54.97,55.01,18780.0,49.9157,49.9338,49.816,49.8522,18780.0
2020-01-09 11:05:00,55.02,55.08,55.01,55.01,40910.0,49.8613,49.9157,49.8522,49.8522,40910.0
2020-01-09 11:10:00,55.02,55.08,55.01,55.04,18074.0,49.8613,49.9157,49.8522,49.8794,18074.0
2020-01-09 11:15:00,55.05,55.09,55.04,55.08,51402.0,49.8885,49.9247,49.8794,49.9157,51402.0
2020-01-09 11:20:00,55.08,55.1,54.95,54.99,20514.0,49.9157,49.9338,49.7979,49.8341,20514.0
2020-01-09 11:25:00,54.98,54.98,54.87,54.94,19890.0,49.825,49.825,49.7254,49.7888,19890.0
2020-01-09 11:30:00,54.95,55.07,54.95,55.06,24218.0,49.7979,49.9066,49.7979,49.8975,24218.0
2020-01-09 11:35:00,55.05,55.07,55.03,55.04,10274.0,49.8885,49.9066,49.8704,49.8794,10274.0
2020-01-09 11:40:00,55.05,55.05,54.99,55.02,8512.0,49.8885,49.8885,49.8341,49.8613,8512.0
2020-01-09 11:45:00,55.02,55.09,54.93,54.95,89124.0,49.8613,49.9247,49.7797,49.7979,89124.0
2020-01-09 11:50:00,54.97,55.02,54.95,54.95,6874.0,49.816,49.8613,49.7979,49.7979,6874.0
2020-01-09 11:55:00,54.93,54.95,54.85,54.85,14534.0,49.7797,49.7979,49.7072,49.7072,14534.0
2020-01-09 12:00:00,54.88,54.88,54.77,54.78,39560.0,49.7344,49.7344,49.6347,49.6438,39560.0
2020-01-09 12:05:00,54.79,54.83,54.77,54.8,29778.0,49.6529,49.6891,49.6347,49.6619,29778.0
2020-01-09 12:10:00,54.8,54.81,54.72,54.73,7346.0,49.6619,49.671,49.5894,49.5985,7346.0
2020-01-09 12:15:00,54.73,54.74,54.6,54.6,16270.0,49.5985,49.6075,49.4807,49.4807,16270.0
2020-01-09 12:20:00,54.6,54.6,54.48,54.5,13194.0,49.4807,49.4807,49.3719,49.39,13194.0
2020-01-09 12:25:00,54.52,54.52,54.38,54.44,31746.0,49.4082,49.4082,49.2813,49.3357,31746.0
2020-01-09 12:30:00,54.42,54.46,54.3,54.32,48150.0,49.3176,49.3538,49.2088,49.2269,48150.0
2020-01-09 12:35:00,54.3,54.4,54.25,54.26,40244.0,49.2088,49.2994,49.1635,49.1726,40244.0
2020-01-09 12:40:00,54.24,54.27,54.15,54.15,30456.0,49.1544,49.1816,49.0729,49.0729,30456.0
2020-01-09 12:45:00,54.2,54.4,54.2,54.4,8366.0,49.1182,49.2994,49.1182,49.2994,8366.0
2020-01-09 12:50:00,54.4,54.45,54.35,54.38,9388.0,49.2994,49.3447,49.2541,49.2813,9388.0
2020-01-09 12:55:00,54.4,54.44,54.35,54.42,7828.0,49.2994,49.3357,49.2541,49.3176,7828.0
2020-01-09 13:00:00,54.45,54.47,54.38,54.47,9000.0,49.3447,49.3629,49.2813,49.3629,9000.0
2020-01-09 13:05:00,54.47,54.5,54.43,54.43,5638.0,49.3629,49.39,49.3266,49.3266,5638.0
2020-01-09 13:10:00,54.42,54.52,54.42,54.52,12852.0,49.3176,49.4082,49.3176,49.4082,12852.0
2020-01-09 13:15:00,54.51,54.58,54.46,54.52,30738.0,49.3991,49.4625,49.3538,49.4082,30738.0
2020-01-09 13:20:00,54.52,54.56,54.43,54.45,38928.0,49.4082,49.4444,49.3266,49.3447,38928.0
2020-01-09 13:25:00,54.43,54.48,54.42,54.47,8314.0,49.3266,49.3719,49.3176,49.3629,8314.0
2020-01-09 13:30:00,54.47,54.53,54.46,54.52,19028.0,49.3629,49.4172,49.3538,49.4082,19028.0
2020-01-09 13:35:00,54.52,54.58,54.49,54.58,15350.0,49.4082,49.4625,49.381,49.4625,15350.0
2020-01-09 13:40:00,54.59,54.62,54.57,54.62,13564.0,49.4716,49.4988,49.4535,49.4988,13564.0
2020-01-09 13:45:00,54.62,54.68,54.62,54.64,5000.0,49.4988,49.5532,49.4988,49.5169,5000.0
2020-01-09 13:50:00,54.65,54.74,54.65,54.74,16848.0,49.526,49.6075,49.526,49.6075,16848.0
2020-01-09 13:55:00,54.74,54.8,54.73,54.78,6090.0,49.6075,49.6619,49.5985,49.6438,6090.0
2020-01-09 14:00:00,54.79,54.83,54.78,54.82,12974.0,49.6529,49.6891,49.6438,49.68,12974.0
2020-01-09 14:05:00,54.81,54.82,54.74,54.82,11676.0,49.671,49.68,49.6075,49.68,11676.0
2020-01-09 14:10:00,54.82,54.82,54.73,54.75,17738.0,49.68,49.68,49.5985,49.6166,17738.0
2020-01-09 14:15:00,54.76,54.81,54.76,54.81,6952.0,49.6257,49.671,49.6257,49.671,6952.0
2020-01-09 14:20:00,54.8,54.85,54.71,54.71,81232.0,49.6619,49.7072,49.5804,49.5804,81232.0
2020-01-09 14:25:00,54.72,54.79,54.72,54.77,24334.0,49.5894,49.6529,49.5894,49.6347,24334.0
2020-01-09 14:30:00,54.77,54.82,54.77,54.82,63946.0,49.6347,49.68,49.6347,49.68,63946.0
2020-01-09 14:35:00,54.83,54.94,54.83,54.91,24152.0,49.6891,49.7888,49.6891,49.7616,24152.0
2020-01-09 14:40:00,54.91,54.96,54.91,54.95,7478.0,49.7616,49.8069,49.7616,49.7979,7478.0
2020-01-09 14:45:00,54.94,54.94,54.88,54.93,15476.0,49.7888,49.7888,49.7344,49.7797,15476.0
2020-01-09 14:50:00,54.92,54.93,54.89,54.91,20548.0,49.7707,49.7797,49.7435,49.7616,20548.0
2020-01-09 14:55:00,54.9,54.93,54.89,54.92,13064.0,49.7525,49.7797,49.7435,49.7707,13064.0
2020-01-09 15:00:00,54.92,54.92,54.9,54.9,11794.0,49.7707,49.7707,49.7525,49.7525,11794.0
2020-01-09 15:05:00,54.92,54.94,54.84,54.84,18518.0,49.7707,49.7888,49.6982,49.6982,18518.0
2020-01-09 15:10:00,54.84,54.88,54.81,54.85,22138.0,49.6982,49.7344,49.671,49.7072,22138.0
2020-01-09 15:15:00,54.85,54.92,54.84,54.92,20274.0,49.7072,49.7707,49.6982,49.7707,20274.0
2020-01-09 15:20:00,54.91,54.92,54.86,54.87,21858.0,49.7616,49.7707,49.7163,49.7254,21858.0
2020-01-09 15:25:00,54.87,54.96,54.87,54.94,18388.0,49.7254,49.8069,49.7254,49.7888,18388.0
2020-01-09 15:30:00,54.95,54.98,54.94,54.97,23588.0,49.7979,49.825,49.7888,49.816,23588.0
2020-01-09 15:35:00,54.97,54.99,54.96,54.98,24146.0,49.816,49.8341,49.8069,49.825,24146.0
2020-01-09 15:40:00,54.97,55.02,54.97,55.01,33046.0,49.816,49.8613,49.816,49.8522,33046.0
2020-01-09 15:45:00,55.01,55.02,54.99,54.99,44926.0,49.8522,49.8613,49.8341,49.8341,44926.0
2020-01-09 15:50:00,55.0,55.17,55.0,55.16,86448.0,49.8432,49.9972,49.8432,49.9882,86448.0
2020-01-09 15:55:00,55.18,55.2,55.1,55.19,262944.0,50.0063,50.0244,49.9338,50.0154,262944.0
2020-01-10 09:30:00,55.3,55.35,55.03,55.17,146498.0,50.115,50.1604,49.8704,49.9972,146498.0
2020-01-10 09:35:00,55.17,55.26,55.09,55.12,64672.0,49.9972,50.0788,49.9247,49.9519,64672.0
2020-01-10 09:40:00,55.09,55.21,55.08,55.17,72938.0,49.9247,50.0335,49.9157,49.9972,72938.0
2020-01-10 09:45:00,55.17,55.21,55.02,55.17,28140.0,49.9972,50.0335,49.8613,49.9972,28140.0
2020-01-10 09:50:00,55.2,55.24,55.16,55.17,16574.0,50.0244,50.0607,49.9882,49.9972,16574.0
2020-01-10 09:55:00,55.16,55.17,55.06,55.15,25744.0,49.9882,49.9972,49.8975,49.9791,25744.0
2020-01-10 10:00:00,55.15,55.2,55.13,55.13,34142.0,49.9791,50.0244,49.961,49.961,34142.0
2020-01-10 10:05:00,55.13,55.15,55.11,55.11,15032.0,49.961,49.9791,49.9429,49.9429,15032.0
2020-01-10 10:10:00,55.13,55.14,55.04,55.1,23672.0,49.961,49.97,49.8794,49.9338,23672.0
2020-01-10 10:15:00,55.1,55.19,55.07,55.07,34736.0,49.9338,50.0154,49.9066,49.9066,34736.0
2020-01-10 10:20:00,55.06,55.08,54.98,54.99,35650.0,49.8975,49.9157,49.825,49.8341,35650.0
2020-01-10 10:25:00,54.97,55.03,54.84,54.89,65976.0,49.816,49.8704,49.6982,49.7435,65976.0
2020-01-10 10:30:00,54.91,55.02,54.86,55.02,69354.0,49.7616,49.8613,49.7163,49.8613,69354.0
2020-01-10 10:35:00,55.01,55.16,55.01,55.14,12466.0,49.8522,49.9882,49.8522,49.97,12466.0
2020-01-10 10:40:00,55.14,55.14,55.01,55.02,13634.0,49.97,49.97,49.8522,49.8613,13634.0
2020-01-10 10:45:00,55.01,55.07,54.99,55.01,25990.0,49.8522,49.9066,49.8341,49.8522,25990.0
2020-01-10 10:50:00,54.97,55.01,54.91,54.96,22568.0,49.816,49.8522,49.7616,49.8069,22568.0
2020-01-10 10:55:00,54.94,55.13,54.88,55.13,30664.0,49.7888,49.961,49.7344,49.961,30664.0
2020-01-10 11:00:00,55.13,55.13,55.05,55.08,12444.0,49.961,49.961,49.8885,49.9157,12444.0
2020-01-10 11:05:00,55.09,55.15,55.06,55.12,18000.0,49.9247,49.9791,49.8975,49.9519,18000.0
2020-01-10 11:10:00,55.1,55.1,55.06,55.08,15696.0,49.9338,49.9338,49.8975,49.9157,15696.0
2020-01-10 11:15:00,55.09,55.09,55.01,55.03,27286.0,49.9247,49.9247,49.8522,49.8704,27286.0
2020-01-10 11:20:00,55.05,55.08,54.99,55.0,13686.0,49.8885,49.9157,49.8341,49.8432,13686.0
2020-01-10 11:25:00,55.01,55.02,54.95,54.97,9134.0,49.8522,49.8613,49.7979,49.816,9134.0
2020-01-10 11:30:00,54.96,54.98,54.9,54.96,21326.0,49.8069,49.825,49.7525,49.8069,21326.0
2020-01-10 11:35:00,54.94,55.02,54.94,55.01,37230.0,49.7888,49.8613,49.7888,49.8522,37230.0
2020-01-10 11:40:00,55.02,55.06,54.88,54.88,34996.0,49.8613,49.8975,49.7344,49.7344,34996.0
2020-01-10 11:45:00,54.88,54.91,54.81,54.85,22530.0,49.7344,49.7616,49.671,49.7072,22530.0
2020-01-10 11:50:00,54.85,54.97,54.84,54.95,14086.0,49.7072,49.816,49.6982,49.7979,14086.0
2020-01-10 11:55:00,54.95,54.95,54.9,54.92,9456.0,49.7979,49.7979,49.7525,49.7707,9456.0
2020-01-10 12:00:00,54.91,54.91,54.8,54.8,10236.0,49.7616,49.7616,49.6619,49.6619,10236.0
2020-01-10 12:05:00,54.82,54.85,54.76,54.79,15242.0,49.68,49.7072,49.6257,49.6529,15242.0
2020-01-10 12:10:00,54.76,54.84,54.76,54.79,18836.0,49.6257,49.6982,49.6257,49.6529,18836.0
2020-01-10 12:15:00,54.78,54.79,54.67,54.7,79526.0,49.6438,49.6529,49.5441,49.5713,79526.0
2020-01-10 12:20:00,54.7,54.77,54.7,54.75,44996.0,49.5713,49.6347,49.5713,49.6166,44996.0
2020-01-10 12:25:00,54.76,54.82,54.76,54.82,10994.0,49.6257,49.68,49.6257,49.68,10994.0
2020-01-10 12:30:00,54.81,54.81,54.77,54.79,8210.0,49.671,49.671,49.6347,49.6529,8210.0
2020-01-10 12:35:00,54.8,54.85,54.77,54.85,6800.0,49.6619,49.7072,49.6347,49.7072,6800.0
2020-01-10 12:40:00,54.82,54.85,54.82,54.85,4522.0,49.68,49.7072,49.68,49.7072,4522.0
2020-01-10 12:45:00,54.86,54.86,54.82,54.83,6998.0,49.7163,49.7163,49.68,49.6891,6998.0
2020-01-10 12:50:00,54.85,54.92,54.83,54.91,26534.0,49.7072,49.7707,49.6891,49.7616,26534.0
2020-01-10 12:55:00,54.91,54.95,54.9,54.92,19698.0,49.7616,49.7979,49.7525,49.7707,19698.0
2020-01-10 13:00:00,54.91,54.95,54.85,54.93,8474.0,49.7616,49.7979,49.7072,49.7797,8474.0
2020-01-10 13:05:00,54.92,55.0,54.92,54.96,14744.0,49.7707,49.8432,49.7707,49.8069,14744.0
2020-01-10 13:10:00,54.95,54.98,54.91,54.98,22504.0,49.7979,49.825,49.7616,49.825,22504.0
2020-01-10 13:15:00,55.0,55.05,54.98,55.04,9790.0,49.8432,49.8885,49.825,49.8794,9790.0
2020-01-10 13:20:00,55.04,55.09,55.04,55.09,14600.0,49.8794,49.9247,49.8794,49.9247,14600.0
2020-01-10 13:25:00,55.08,55.11,55.08,55.1,27224.0,49.9157,49.9429,49.9157,49.9338,27224.0
2020-01-10 13:30:00,55.07,55.1,55.07,55.1,59596.0,49.9066,49.9338,49.9066,49.9338,59596.0
2020-01-10 13:35:00,55.1,55.1,55.05,55.09,5996.0,49.9338,49.9338,49.8885,49.9247,5996.0
2020-01-10 13:40:00,55.07,55.12,55.04,55.12,23916.0,49.9066,49.9519,49.8794,49.9519,23916.0
2020-01-10 13:45:00,55.12,55.16,55.09,55.12,59246.0,49.9519,49.9882,49.9247,49.9519,59246.0
2020-01-10 13:50:00,55.11,55.15,55.1,55.13,15284.0,49.9429,49.9791,49.9338,49.961,15284.0
2020-01-10 13:55:00,55.13,55.17,55.09,55.1,7202.0,49.961,49.9972,49.9247,49.9338,7202.0
2020-01-10 14:00:00,55.08,55.13,55.06,55.09,9466.0,49.9157,49.961,49.8975,49.9247,9466.0
2020-01-10 14:05:00,55.1,55.11,55.08,55.1,46334.0,49.9338,49.9429,49.9157,49.9338,46334.0
2020-01-10 14:10:00,55.09,55.1,55.06,55.07,45556.0,49.9247,49.9338,49.8975,49.9066,45556.0
2020-01-10 14:15:00,55.07,55.14,55.07,55.11,107376.0,49.9066,49.97,49.9066,49.9429,107376.0
2020-01-10 14:20:00,55.1,55.12,55.09,55.09,35016.0,49.9338,49.9519,49.9247,49.9247,35016.0
2020-01-10 14:25:00,55.08,55.1,55.06,55.09,28200.0,49.9157,49.9338,49.8975,49.9247,28200.0
2020-01-10 14:30:00,55.09,55.12,55.07,55.09,18972.0,49.9247,49.9519,49.9066,49.9247,18972.0
2020-01-10 14:35:00,55.09,55.17,55.09,55.17,61996.0,49.9247,49.9972,49.9247,49.9972,61996.0
2020-01-10 14:40:00,55.17,55.2,55.16,55.19,43368.0,49.9972,50.0244,49.9882,50.0154,43368.0
2020-01-10 14:45:00,55.19,55.27,55.18,55.27,39472.0,50.0154,50.0879,50.0063,50.0879,39472.0
2020-01-10 14:50:00,55.27,55.27,55.2,55.25,187394.0,50.0879,50.0879,50.0244,50.0697,187394.0
2020-01-10 14:55:00,55.24,55.29,55.23,55.27,22856.0,50.0607,50.106,50.0516,50.0879,22856.0
2020-01-10 15:00:00,55.27,55.29,55.22,55.27,98854.0,50.0879,50.106,50.0425,50.0879,98854.0
2020-01-10 15:05:00,55.26,55.26,55.18,55.2,55268.0,50.0788,50.0788,50.0063,50.0244,55268.0
2020-01-10 15:10:00,55.2,55.27,55.2,55.23,99760.0,50.0244,50.0879,50.0244,50.0516,99760.0
2020-01-10 15:15:00,55.23,55.25,55.21,55.21,62344.0,50.0516,50.0697,50.0335,50.0335,62344.0
2020-01-10 15:20:00,55.23,55.27,55.18,55.27,97836.0,50.0516,50.0879,50.0063,50.0879,97836.0
2020-01-10 15:25:00,55.27,55.27,55.24,55.25,76052.0,50.0879,50.0879,50.0607,50.0697,76052.0
2020-01-10 15:30:00,55.23,55.26,55.19,55.21,106794.0,50.0516,50.0788,50.0154,50.0335,106794.0
2020-01-10 15:35:00,55.21,55.26,55.21,55.24,56992.0,50.0335,50.0788,50.0335,50.0607,56992.0
2020-01-10 15:40:00,55.24,55.27,55.17,55.25,58708.0,50.0607,50.0879,49.9972,50.0697,58708.0
2020-01-10 15:45:00,55.26,55.33,55.25,55.26,43868.0,50.0788,50.1422,50.0697,50.0788,43868.0
2020-01-10 15:50:00,55.25,55.58,55.2,55.56,595476.0,50.0697,50.3688,50.0244,50.3507,595476.0
2020-01-10 15:55:00,55.58,55.58,55.38,55.42,305116.0,50.3688,50.3688,50.1875,50.2238,305116.0
2020-01-13 09:30:00,55.63,55.7,55.29,55.44,92854.0,50.4141,50.4775,50.106,50.2419,92854.0
2020-01-13 09:35:00,55.43,55.73,55.42,55.72,109764.0,50.2329,50.5047,50.2238,50.4957,109764.0
2020-01-13 09:40:00,55.74,55.77,55.49,55.56,76254.0,50.5138,50.541,50.2872,50.3507,76254.0
2020-01-13 09:45:00,55.6,55.6,55.43,55.46,53242.0,50.3869,50.3869,50.2329,50.26,53242.0
2020-01-13 09:50:00,55.45,55.49,55.42,55.48,54370.0,50.251,50.2872,50.2238,50.2782,54370.0
2020-01-13 09:55:00,55.48,55.79,55.47,55.63,131492.0,50.2782,50.5591,50.2691,50.4141,131492.0
2020-01-13 10:00:00,55.63,55.63,55.55,55.59,17008.0,50.4141,50.4141,50.3416,50.3779,17008.0
2020-01-13 10:05:00,55.57,55.74,55.51,55.63,15744.0,50.3597,50.5138,50.3054,50.4141,15744.0
2020-01-13 10:10:00,55.65,55.66,55.54,55.55,22542.0,50.4322,50.4413,50.3325,50.3416,22542.0
2020-01-13 10:15:00,55.54,55.69,55.54,55.63,63348.0,50.3325,50.4685,50.3325,50.4141,63348.0
2020-01-13 10:20:00,55.62,55.69,55.54,55.67,18072.0,50.405,50.4685,50.3325,50.4503,18072.0
2020-01-13 10:25:00,55.66,55.68,55.6,55.63,12294.0,50.4413,50.4594,50.3869,50.4141,12294.0
2020-01-13 10:30:00,55.64,55.64,55.52,55.54,15808.0,50.4232,50.4232,50.3144,50.3325,15808.0
2020-01-13 10:35:00,55.55,55.64,55.55,55.6,45756.0,50.3416,50.4232,50.3416,50.3869,45756.0
2020-01-13 10:40:00,55.58,55.63,55.55,55.59,45832.0,50.3688,50.4141,50.3416,50.3779,45832.0
2020-01-13 10:45:00,55.58,55.68,55.58,55.63,98388.0,50.3688,50.4594,50.3688,50.4141,98388.0
2020-01-13 10:50:00,55.63,55.72,55.63,55.71,60280.0,50.4141,50.4957,50.4141,50.4866,60280.0
2020-01-13 10:55:00,55.71,55.74,55.68,55.69,30540.0,50.4866,50.5138,50.4594,50.4685,30540.0
2020-01-13 11:00:00,55.7,55.73,55.65,55.73,32130.0,50.4775,50.5047,50.4322,50.5047,32130.0
2020-01-13 11:05:00,55.72,55.74,55.7,55.72,14780.0,50.4957,50.5138,50.4775,50.4957,14780.0
2020-01-13 11:10:00,55.72,55.76,55.7,55.73,35384.0,50.4957,50.5319,50.4775,50.5047,35384.0
2020-01-13 11:15:00,55.73,55.79,55.7,55.79,64136.0,50.5047,50.5591,50.4775,50.5591,64136.0
2020-01-13 11:20:00,55.78,55.79,55.72,55.74,26698.0,50.55,50.5591,50.4957,50.5138,26698.0
2020-01-13 11:25:00,55.75,55.82,55.69,55.77,87012.0,50.5228,50.5863,50.4685,50.541,87012.0
2020-01-13 11:30:00,55.77,55.82,55.72,55.77,34826.0,50.541,50.5863,50.4957,50.541,34826.0
2020-01-13 11:35:00,55.77,55.82,55.77,55.81,52580.0,50.541,50.5863,50.541,50.5772,52580.0
2020-01-13 11:40:00,55.82,55.85,55.72,55.76,30094.0,50.5863,50.6135,50.4957,50.5319,30094.0
2020-01-13 11:45:00,55.77,55.79,55.72,55.77,13354.0,50.541,50.5591,50.4957,50.541,13354.0
2020-01-13 11:50:00,55.77,55.79,55.71,55.72,21528.0,50.541,50.5591,50.4866,50.4957,21528.0
2020-01-13 11:55:00,55.73,55.8,55.73,55.79,7792.0,50.5047,50.5682,50.5047,50.5591,7792.0
2020-01-13 12:00:00,55.8,55.81,55.72,55.74,20992.0,50.5682,50.5772,50.4957,50.5138,20992.0
2020-01-13 12:05:00,55.74,55.76,55.65,55.65,120452.0,50.5138,50.5319,50.4322,50.4322,120452.0
2020-01-13 12:10:00,55.63,55.69,55.63,55.67,15708.0,50.4141,50.4685,50.4141,50.4503,15708.0
2020-01-13 12:15:00,55.66,55.67,55.5,55.52,33270.0,50.4413,50.4503,50.2963,50.3144,33270.0
2020-01-13 12:20:00,55.51,55.56,55.49,55.49,27170.0,50.3054,50.3507,50.2872,50.2872,27170.0
2020-01-13 12:25:00,55.49,55.49,55.46,55.47,9968.0,50.2872,50.2872,50.26,50.2691,9968.0
2020-01-13 12:30:00,55.48,55.52,55.46,55.46,21568.0,50.2782,50.3144,50.26,50.26,21568.0
2020-01-13 12:35:00,55.46,55.47,55.4,55.41,20478.0,50.26,50.2691,50.2057,50.2147,20478.0
2020-01-13 12:40:00,55.4,55.44,55.37,55.41,27252.0,50.2057,50.2419,50.1785,50.2147,27252.0
2020-01-13 12:45:00,55.42,55.44,55.4,55.44,7286.0,50.2238,50.2419,50.2057,50.2419,7286.0
2020-01-13 12:50:00,55.42,55.43,55.38,55.39,14560.0,50.2238,50.2329,50.1875,50.1966,14560.0
2020-01-13 12:55:00,55.39,55.41,55.38,55.4,9400.0,50.1966,50.2147,50.1875,50.2057,9400.0
2020-01-13 13:00:00,55.4,55.41,55.37,55.39,13326.0,50.2057,50.2147,50.1785,50.1966,13326.0
2020-01-13 13:05:00,55.39,55.4,55.37,55.39,15200.0,50.1966,50.2057,50.1785,50.1966,15200.0
2020-01-13 13:10:00,55.39,55.4,55.37,55.4,19466.0,50.1966,50.2057,50.1785,50.2057,19466.0
2020-01-13 13:15:00,55.39,55.47,55.38,55.45,16116.0,50.1966,50.2691,50.1875,50.251,16116.0
2020-01-13 13:20:00,55.43,55.46,55.43,55.44,10434.0,50.2329,50.26,50.2329,50.2419,10434.0
2020-01-13 13:25:00,55.43,55.43,55.39,55.41,21280.0,50.2329,50.2329,50.1966,50.2147,21280.0
2020-01-13 13:30:00,55.42,55.43,55.38,55.4,14144.0,50.2238,50.2329,50.1875,50.2057,14144.0
2020-01-13 13:35:00,55.4,55.43,55.38,55.41,13712.0,50.2057,50.2329,50.1875,50.2147,13712.0
2020-01-13 13:40:00,55.4,55.41,55.38,55.4,9266.0,50.2057,50.2147,50.1875,50.2057,9266.0
2020-01-13 13:45:00,55.41,55.42,55.39,55.42,16234.0,50.2147,50.2238,50.1966,50.2238,16234.0
2020-01-13 13:50:00,55.42,55.42,55.38,55.39,15000.0,50.2238,50.2238,50.1875,50.1966,15000.0
2020-01-13 13:55:00,55.38,55.39,55.34,55.35,33418.0,50.1875,50.1966,50.1513,50.1604,33418.0
2020-01-13 14:00:00,55.35,55.35,55.29,55.33,37796.0,50.1604,50.1604,50.106,50.1422,37796.0
2020-01-13 14:05:00,55.32,55.37,55.3,55.37,27392.0,50.1332,50.1785,50.115,50.1785,27392.0
2020-01-13 14:10:00,55.37,55.39,55.35,55.36,17780.0,50.1785,50.1966,50.1604,50.1694,17780.0
2020-01-13 14:15:00,55.37,55.4,55.36,55.37,72934.0,50.1785,50.2057,50.1694,50.1785,72934.0
2020-01-13 14:20:00,55.38,55.5,55.38,55.5,13960.0,50.1875,50.2963,50.1875,50.2963,13960.0
2020-01-13 14:25:00,55.49,55.51,55.49,55.51,17000.0,50.2872,50.3054,50.2872,50.3054,17000.0
2020-01-13 14:30:00,55.5,55.58,55.49,55.5,27204.0,50.2963,50.3688,50.2872,50.2963,27204.0
2020-01-13 14:35:00,55.51,55.51,55.46,55.48,19292.0,50.3054,50.3054,50.26,50.2782,19292.0
2020-01-13 14:40:00,55.48,55.48,55.45,55.47,19364.0,50.2782,50.2782,50.251,50.2691,19364.0
2020-01-13 14:45:00,55.47,55.5,55.42,55.42,16244.0,50.2691,50.2963,50.2238,50.2238,16244.0
2020-01-13 14:50:00,55.42,55.43,55.4,55.41,14588.0,50.2238,50.2329,50.2057,50.2147,14588.0
2020-01-13 14:55:00,55.4,55.42,55.38,55.4,20912.0,50.2057,50.2238,50.1875,50.2057,20912.0
2020-01-13 15:00:00,55.41,55.42,55.38,55.41,14518.0,50.2147,50.2238,50.1875,50.2147,14518.0
2020-01-13 15:05:00,55.41,55.41,55.37,55.38,19434.0,50.2147,50.2147,50.1785,50.1875,19434.0
2020-01-13 15:10:00,55.38,55.38,55.35,55.37,26310.0,50.1875,50.1875,50.1604,50.1785,26310.0
2020-01-13 15:15:00,55.37,55.43,55.36,55.4,24688.0,50.1785,50.2329,50.1694,50.2057,24688.0
2020-01-13 15:20:00,55.41,55.41,55.35,55.39,23748.0,50.2147,50.2147,50.1604,50.1966,23748.0
2020-01-13 15:25:00,55.39,55.41,55.37,55.4,18506.0,50.1966,50.2147,50.1785,50.2057,18506.0
2020-01-13 15:30:00,55.4,55.62,55.39,55.54,251214.0,50.2057,50.405,50.1966,50.3325,251214.0
2020-01-13 15:35:00,55.52,55.55,55.49,55.53,35994.0,50.3144,50.3416,50.2872,50.3235,35994.0
2020-01-13 15:40:00,55.53,55.54,55.48,55.49,48716.0,50.3235,50.3325,50.2782,50.2872,48716.0
2020-01-13 15:45:00,55.49,55.51,55.46,55.48,55382.0,50.2872,50.3054,50.26,50.2782,55382.0
2020-01-13 15:50:00,55.49,55.62,55.48,55.62,81732.0,50.2872,50.405,50.2782,50.405,81732.0
2020-01-13 15:55:00,55.63,55.63,55.54,55.6,135678.0,50.4141,50.4141,50.3325,50.3869,135678.0
2020-01-14 09:30:00,55.35,55.65,55.27,55.54,58986.0,50.1604,50.4322,50.0879,50.3325,58986.0
2020-01-14 09:35:00,55.57,55.65,55.43,55.6,91806.0,50.3597,50.4322,50.2329,50.3869,91806.0
2020-01-14 09:40:00,55.58,55.6,55.51,55.59,17974.0,50.3688,50.3869,50.3054,50.3779,17974.0
2020-01-14 09:45:00,55.6,55.6,55.48,55.49,36068.0,50.3869,50.3869,50.2782,50.2872,36068.0
2020-01-14 09:50:00,55.5,55.6,55.46,55.54,9002.0,50.2963,50.3869,50.26,50.3325,9002.0
2020-01-14 09:55:00,55.54,55.57,55.41,55.41,12210.0,50.3325,50.3597,50.2147,50.2147,12210.0
2020-01-14 10:00:00,55.38,55.51,55.37,55.47,83514.0,50.1875,50.3054,50.1785,50.2691,83514.0
2020-01-14 10:05:00,55.46,55.49,55.43,55.45,17974.0,50.26,50.2872,50.2329,50.251,17974.0
2020-01-14 10:10:00,55.45,55.53,55.4,55.44,34368.0,50.251,50.3235,50.2057,50.2419,34368.0
2020-01-14 10:15:00,55.44,55.44,55.36,55.37,23544.0,50.2419,50.2419,50.1694,50.1785,23544.0
2020-01-14 10:20:00,55.35,55.38,55.21,55.33,31832.0,50.1604,50.1875,50.0335,50.1422,31832.0
2020-01-14 10:25:00,55.33,55.37,55.29,55.34,47030.0,50.1422,50.1785,50.106,50.1513,47030.0
2020-01-14 10:30:00,55.35,55.6,55.35,55.6,16982.0,50.1604,50.3869,50.1604,50.3869,16982.0
2020-01-14 10:35:00,55.6,55.6,55.55,55.57,6034.0,50.3869,50.3869,50.3416,50.3597,6034.0
2020-01-14 10:40:00,55.59,55.6,55.55,55.56,7820.0,50.3779,50.3869,50.3416,50.3507,7820.0
2020-01-14 10:45:00,55.55,55.55,55.47,55.47,17344.0,50.3416,50.3416,50.2691,50.2691,17344.0
2020-01-14 10:50:00,55.48,55.48,55.37,55.37,18788.0,50.2782,50.2782,50.1785,50.1785,18788.0
2020-01-14 10:55:00,55.36,55.46,55.33,55.42,28876.0,50.1694,50.26,50.1422,50.2238,28876.0
2020-01-14 11:00:00,55.41,55.47,55.4,55.46,14420.0,50.2147,50.2691,50.2057,50.26,14420.0
2020-01-14 11:05:00,55.45,55.47,55.41,55.45,13770.0,50.251,50.2691,50.2147,50.251,13770.0
2020-01-14 11:10:00,55.45,55.47,55.4,55.47,21962.0,50.251,50.2691,50.2057,50.2691,21962.0
2020-01-14 11:15:00,55.47,55.47,55.34,55.35,63784.0,50.2691,50.2691,50.1513,50.1604,63784.0
2020-01-14 11:20:00,55.36,55.4,55.35,55.38,8756.0,50.1694,50.2057,50.1604,50.1875,8756.0
2020-01-14 11:25:00,55.38,55.43,55.35,55.35,17284.0,50.1875,50.2329,50.1604,50.1604,17284.0
2020-01-14 11:30:00,55.36,55.36,55.3,55.31,8512.0,50.1694,50.1694,50.115,50.1241,8512.0
2020-01-14 11:35:00,55.32,55.34,55.3,55.32,32904.0,50.1332,50.1513,50.115,50.1332,32904.0
2020-01-14 11:40:00,55.32,55.35,55.3,55.34,40132.0,50.1332,50.1604,50.115,50.1513,40132.0
2020-01-14 11:45:00,55.34,55.35,55.3,55.32,16830.0,50.1513,50.1604,50.115,50.1332,16830.0
2020-01-14 11:50:00,55.31,55.35,55.27,55.34,22266.0,50.1241,50.1604,50.0879,50.1513,22266.0
2020-01-14 11:55:00,55.35,55.48,55.35,55.45,12090.0,50.1604,50.2782,50.1604,50.251,12090.0
2020-01-14 12:00:00,55.43,55.59,55.42,55.53,16558.0,50.2329,50.3779,50.2238,50.3235,16558.0
2020-01-14 12:05:00,55.55,55.6,55.5,55.58,22370.0,50.3416,50.3869,50.2963,50.3688,22370.0
2020-01-14 12:10:00,55.57,55.68,55.57,55.68,22534.0,50.3597,50.4594,50.3597,50.4594,22534.0
2020-01-14 12:15:00,55.71,55.75,55.7,55.73,6414.0,50.4866,50.5228,50.4775,50.5047,6414.0
2020-01-14 12:20:00,55.73,55.79,55.73,55.79,10284.0,50.5047,50.5591,50.5047,50.5591,10284.0
2020-01-14 12:25:00,55.79,55.84,55.76,55.82,8770.0,50.5591,50.6044,50.5319,50.5863,8770.0
2020-01-14 12:30:00,55.83,55.85,55.78,55.84,11120.0,50.5953,50.6135,50.55,50.6044,11120.0
2020-01-14 12:35:00,55.82,55.97,55.82,55.96,21558.0,50.5863,50.7222,50.5863,50.7132,21558.0
2020-01-14 12:40:00,55.95,55.98,55.93,55.96,19300.0,50.7041,50.7313,50.686,50.7132,19300.0
2020-01-14 12:45:00,55.97,55.99,55.88,55.92,36866.0,50.7222,50.7403,50.6407,50.6769,36866.0
2020-01-14 12:50:00,55.93,55.98,55.93,55.93,34348.0,50.686,50.7313,50.686,50.686,34348.0
2020-01-14 12:55:00,55.92,55.94,55.91,55.91,14402.0,50.6769,50.695,50.6678,50.6678,14402.0
2020-01-14 13:00:00,55.92,55.92,55.87,55.92,13028.0,50.6769,50.6769,50.6316,50.6769,13028.0
2020-01-14 13:05:00,55.93,56.06,55.93,56.01,82826.0,50.686,50.8038,50.686,50.7585,82826.0
2020-01-14 13:10:00,56.01,56.03,55.95,55.98,14508.0,50.7585,50.7766,50.7041,50.7313,14508.0
2020-01-14 13:15:00,55.99,56.09,55.99,56.05,31826.0,50.7403,50.831,50.7403,50.7947,31826.0
2020-01-14 13:20:00,56.06,56.12,56.06,56.1,15286.0,50.8038,50.8582,50.8038,50.84,15286.0
2020-01-14 13:25:00,56.09,56.21,56.08,56.17,30396.0,50.831,50.9397,50.8219,50.9035,30396.0
2020-01-14 13:30:00,56.16,56.24,56.16,56.23,29688.0,50.8944,50.9669,50.8944,50.9578,29688.0
2020-01-14 13:35:00,56.22,56.23,55.83,56.03,183092.0,50.9488,50.9578,50.5953,50.7766,183092.0
2020-01-14 13:40:00,56.02,56.05,55.47,55.52,154520.0,50.7675,50.7947,50.2691,50.3144,154520.0
2020-01-14 13:45:00,55.54,55.56,55.3,55.42,92674.0,50.3325,50.3507,50.115,50.2238,92674.0
2020-01-14 13:50:00,55.42,55.49,55.27,55.3,83014.0,50.2238,50.2872,50.0879,50.115,83014.0
2020-01-14 13:55:00,55.31,55.32,55.16,55.17,31056.0,50.1241,50.1332,49.9882,49.9972,31056.0
2020-01-14 14:00:00,55.19,55.23,55.1,55.1,47508.0,50.0154,50.0516,49.9338,49.9338,47508.0
2020-01-14 14:05:00,55.12,55.29,55.09,55.14,48258.0,49.9519,50.106,49.9247,49.97,48258.0
2020-01-14 14:10:00,55.14,55.15,54.94,55.0,74096.0,49.97,49.9791,49.7888,49.8432,74096.0
2020-01-14 14:15:00,55.02,55.15,54.99,55.1,63710.0,49.8613,49.9791,49.8341,49.9338,63710.0
2020-01-14 14:20:00,55.12,55.3,55.12,55.29,40180.0,49.9519,50.115,49.9519,50.106,40180.0
2020-01-14 14:25:00,55.29,55.35,55.27,55.27,39412.0,50.106,50.1604,50.0879,50.0879,39412.0
2020-01-14 14:30:00,55.27,55.3,55.23,55.26,27870.0,50.0879,50.115,50.0516,50.0788,27870.0
2020-01-14 14:35:00,55.27,55.31,55.19,55.2,59554.0,50.0879,50.1241,50.0154,50.0244,59554.0
2020-01-14 14:40:00,55.2,55.38,55.2,55.37,53290.0,50.0244,50.1875,50.0244,50.1785,53290.0
2020-01-14 14:45:00,55.35,55.36,55.24,55.24,79380.0,50.1604,50.1694,50.0607,50.0607,79380.0
2020-01-14 14:50:00,55.24,55.26,55.1,55.15,213342.0,50.0607,50.0788,49.9338,49.9791,213342.0
2020-01-14 14:55:00,55.14,55.24,55.12,55.23,30400.0,49.97,50.0607,49.9519,50.0516,30400.0
2020-01-14 15:00:00,55.24,55.33,55.2,55.2,34734.0,50.0607,50.1422,50.0244,50.0244,34734.0
2020-01-14 15:05:00,55.21,55.22,55.14,55.18,16982.0,50.0335,50.0425,49.97,50.0063,16982.0
2020-01-14 15:10:00,55.17,55.2,55.07,55.1,22954.0,49.9972,50.0244,49.9066,49.9338,22954.0
2020-01-14 15:15:00,55.08,55.23,55.07,55.23,36610.0,49.9157,50.0516,49.9066,50.0516,36610.0
2020-01-14 15:20:00,55.22,55.23,55.19,55.22,34182.0,50.0425,50.0516,50.0154,50.0425,34182.0
2020-01-14 15:25:00,55.21,55.21,55.1,55.13,19694.0,50.0335,50.0335,49.9338,49.961,19694.0
2020-01-14 15:30:00,55.12,55.14,55.08,55.1,43044.0,49.9519,49.97,49.9157,49.9338,43044.0
2020-01-14 15:35:00,55.1,55.11,55.04,55.11,49376.0,49.9338,49.9429,49.8794,49.9429,49376.0
2020-01-14 15:40:00,55.12,55.2,55.11,55.17,32308.0,49.9519,50.0244,49.9429,49.9972,32308.0
2020-01-14 15:45:00,55.17,55.2,55.06,55.06,63344.0,49.9972,50.0244,49.8975,49.8975,63344.0
2020-01-14 15:50:00,55.03,55.07,54.94,55.06,137014.0,49.8704,49.9066,49.7888,49.8975,137014.0
2020-01-14 15:55:00,55.07,55.07,55.0,55.07,272310.0,49.9066,49.9066,49.8432,49.9066,272310.0
2020-01-15 09:30:00,54.63,54.7,54.09,54.21,192450.0,49.5079,49.5713,49.0185,49.1272,192450.0
2020-01-15 09:35:00,54.21,54.39,54.18,54.24,59820.0,49.1272,49.2904,49.1001,49.1544,59820.0
2020-01-15 09:40:00,54.2,54.45,54.08,54.42,129190.0,49.1182,49.3447,49.0094,49.3176,129190.0
2020-01-15 09:45:00,54.42,54.44,54.23,54.29,94660.0,49.3176,49.3357,49.1454,49.1997,94660.0
2020-01-15 09:50:00,54.31,54.42,54.16,54.42,107334.0,49.2179,49.3176,49.0819,49.3176,107334.0
2020-01-15 09:55:00,54.42,54.51,54.21,54.24,237532.0,49.3176,49.3991,49.1272,49.1544,237532.0
2020-01-15 10:00:00,54.25,54.3,54.03,54.08,94366.0,49.1635,49.2088,48.9641,49.0094,94366.0
2020-01-15 10:05:00,54.1,54.32,54.1,54.32,95840.0,49.0276,49.2269,49.0276,49.2269,95840.0
2020-01-15 10:10:00,54.32,54.41,54.26,54.33,96726.0,49.2269,49.3085,49.1726,49.236,96726.0
2020-01-15 10:15:00,54.34,54.34,54.12,54.13,54948.0,49.2451,49.2451,49.0457,49.0547,54948.0
2020-01-15 10:20:00,54.13,54.15,53.87,53.88,72336.0,49.0547,49.0729,48.8191,48.8282,72336.0
2020-01-15 10:25:00,53.86,54.02,53.82,53.87,108078.0,48.8101,48.9551,48.7738,48.8191,108078.0
2020-01-15 10:30:00,53.85,54.09,53.85,54.06,104076.0,48.801,49.0185,48.801,48.9913,104076.0
2020-01-15 10:35:00,54.02,54.08,53.97,54.02,175404.0,48.9551,49.0094,48.9097,48.9551,175404.0
2020-01-15 10:40:00,54.02,54.1,54.01,54.04,45198.0,48.9551,49.0276,48.946,48.9732,45198.0
2020-01-15 10:45:00,54.03,54.12,54.01,54.05,50324.0,48.9641,49.0457,48.946,48.9822,50324.0
2020-01-15 10:50:00,54.05,54.09,54.0,54.05,79932.0,48.9822,49.0185,48.9369,48.9822,79932.0
2020-01-15 10:55:00,54.05,54.12,54.05,54.08,40738.0,48.9822,49.0457,48.9822,49.0094,40738.0
2020-01-15 11:00:00,54.09,54.1,54.02,54.04,177324.0,49.0185,49.0276,48.9551,48.9732,177324.0
2020-01-15 11:05:00,54.04,54.05,53.9,53.94,154414.0,48.9732,48.9822,48.8463,48.8826,154414.0
2020-01-15 11:10:00,53.93,53.95,53.86,53.87,32684.0,48.8735,48.8916,48.8101,48.8191,32684.0
2020-01-15 11:15:00,53.88,53.91,53.85,53.89,89692.0,48.8282,48.8554,48.801,48.8372,89692.0
2020-01-15 11:20:00,53.89,53.94,53.84,53.84,48290.0,48.8372,48.8826,48.7919,48.7919,48290.0
2020-01-15 11:25:00,53.84,53.84,53.75,53.76,61706.0,48.7919,48.7919,48.7104,48.7194,61706.0
2020-01-15 11:30:00,53.76,53.81,53.71,53.73,81578.0,48.7194,48.7647,48.6741,48.6922,81578.0
2020-01-15 11:35:00,53.72,53.76,53.71,53.73,37962.0,48.6832,48.7194,48.6741,48.6922,37962.0
2020-01-15 11:40:00,53.72,53.73,53.68,53.73,58814.0,48.6832,48.6922,48.6469,48.6922,58814.0
2020-01-15 11:45:00,53.73,53.76,53.7,53.71,51092.0,48.6922,48.7194,48.6651,48.6741,51092.0
2020-01-15 11:50:00,53.71,53.73,53.66,53.68,43040.0,48.6741,48.6922,48.6288,48.6469,43040.0
2020-01-15 11:55:00,53.67,53.68,53.6,53.62,221654.0,48.6379,48.6469,48.5744,48.5926,221654.0
2020-01-15 12:00:00,53.6,53.65,53.51,53.57,62174.0,48.5744,48.6197,48.4929,48.5472,62174.0
2020-01-15 12:05:00,53.59,53.68,53.58,53.63,81092.0,48.5654,48.6469,48.5563,48.6016,81092.0
2020-01-15 12:10:00,53.63,53.66,53.58,53.64,64042.0,48.6016,48.6288,48.5563,48.6107,64042.0
2020-01-15 12:15:00,53.64,53.7,53.61,53.62,76886.0,48.6107,48.6651,48.5835,48.5926,76886.0
2020-01-15 12:20:00,53.62,53.63,53.59,53.6,25972.0,48.5926,48.6016,48.5654,48.5744,25972.0
2020-01-15 12:25:00,53.6,53.62,53.58,53.58,25408.0,48.5744,48.5926,48.5563,48.5563,25408.0
2020-01-15 12:30:00,53.58,53.58,53.47,53.47,30250.0,48.5563,48.5563,48.4566,48.4566,30250.0
2020-01-15 12:35:00,53.47,53.56,53.46,53.51,112082.0,48.4566,48.5382,48.4476,48.4929,112082.0
2020-01-15 12:40:00,53.51,53.68,53.51,53.67,191102.0,48.4929,48.6469,48.4929,48.6379,191102.0
2020-01-15 12:45:00,53.67,53.71,53.59,53.59,452394.0,48.6379,48.6741,48.5654,48.5654,452394.0
2020-01-15 12:50:00,53.59,53.76,53.58,53.73,132240.0,48.5654,48.7194,48.5563,48.6922,132240.0
2020-01-15 12:55:00,53.73,53.74,53.68,53.72,44914.0,48.6922,48.7013,48.6469,48.6832,44914.0
2020-01-15 13:00:00,53.7,53.8,53.63,53.75,136580.0,48.6651,48.7557,48.6016,48.7104,136580.0
2020-01-15 13:05:00,53.76,53.81,53.7,53.71,118840.0,48.7194,48.7647,48.6651,48.6741,118840.0
2020-01-15 13:10:00,53.71,53.79,53.7,53.77,56790.0,48.6741,48.7466,48.6651,48.7285,56790.0
2020-01-15 13:15:00,53.77,53.84,53.77,53.81,24330.0,48.7285,48.7919,48.7285,48.7647,24330.0
2020-01-15 13:20:00,53.81,53.81,53.77,53.77,51364.0,48.7647,48.7647,48.7285,48.7285,51364.0
2020-01-15 13:25:00,53.76,53.84,53.74,53.83,38732.0,48.7194,48.7919,48.7013,48.7829,38732.0
2020-01-15 13:30:00,53.83,53.98,53.83,53.95,115114.0,48.7829,48.9188,48.7829,48.8916,115114.0
2020-01-15 13:35:00,53.96,53.97,53.82,53.84,38618.0,48.9007,48.9097,48.7738,48.7919,38618.0
2020-01-15 13:40:00,53.83,53.88,53.82,53.85,23294.0,48.7829,48.8282,48.7738,48.801,23294.0
2020-01-15 13:45:00,53.84,53.92,53.83,53.9,25420.0,48.7919,48.8644,48.7829,48.8463,25420.0
2020-01-15 13:50:00,53.9,53.9,53.81,53.81,30726.0,48.8463,48.8463,48.7647,48.7647,30726.0
2020-01-15 13:55:00,53.81,53.82,53.74,53.79,341312.0,48.7647,48.7738,48.7013,48.7466,341312.0
2020-01-15 14:00:00,53.79,53.79,53.74,53.77,53364.0,48.7466,48.7466,48.7013,48.7285,53364.0
2020-01-15 14:05:00,53.77,53.85,53.74,53.85,66052.0,48.7285,48.801,48.7013,48.801,66052.0
2020-01-15 14:10:00,53.85,53.93,53.84,53.91,47948.0,48.801,48.8735,48.7919,48.8554,47948.0
2020-01-15 14:15:00,53.91,54.02,53.9,54.02,169204.0,48.8554,48.9551,48.8463,48.9551,169204.0
2020-01-15 14:20:00,54.02,54.26,54.02,54.24,298086.0,48.9551,49.1726,48.9551,49.1544,298086.0
2020-01-15 14:25:00,54.24,54.27,54.19,54.2,34948.0,49.1544,49.1816,49.1091,49.1182,34948.0
2020-01-15 14:30:00,54.21,54.24,54.16,54.16,26114.0,49.1272,49.1544,49.0819,49.0819,26114.0
2020-01-15 14:35:00,54.13,54.21,54.12,54.21,23324.0,49.0547,49.1272,49.0457,49.1272,23324.0
2020-01-15 14:40:00,54.21,54.23,54.17,54.2,23880.0,49.1272,49.1454,49.091,49.1182,23880.0
2020-01-15 14:45:00,54.21,54.31,54.21,54.29,24372.0,49.1272,49.2179,49.1272,49.1997,24372.0
2020-01-15 14:50:00,54.3,54.3,54.22,54.25,25562.0,49.2088,49.2088,49.1363,49.1635,25562.0
2020-01-15 14:55:00,54.25,54.27,54.18,54.19,38170.0,49.1635,49.1816,49.1001,49.1091,38170.0
2020-01-15 15:00:00,54.18,54.19,54.04,54.08,39492.0,49.1001,49.1091,48.9732,49.0094,39492.0
2020-01-15 15:05:00,54.09,54.12,54.05,54.06,33584.0,49.0185,49.0457,48.9822,48.9913,33584.0
2020-01-15 15:10:00,54.06,54.14,54.06,54.13,34422.0,48.9913,49.0638,48.9913,49.0547,34422.0
2020-01-15 15:15:00,54.13,54.15,54.09,54.1,37948.0,49.0547,49.0729,49.0185,49.0276,37948.0
2020-01-15 15:20:00,54.1,54.12,53.99,54.01,45250.0,49.0276,49.0457,48.9279,48.946,45250.0
2020-01-15 15:25:00,54.01,54.02,53.84,53.92,117132.0,48.946,48.9551,48.7919,48.8644,117132.0
2020-01-15 15:30:00,53.91,53.91,53.73,53.78,78186.0,48.8554,48.8554,48.6922,48.7376,78186.0
2020-01-15 15:35:00,53.78,53.84,53.71,53.74,375176.0,48.7376,48.7919,48.6741,48.7013,375176.0
2020-01-15 15:40:00,53.74,53.77,53.69,53.7,154080.0,48.7013,48.7285,48.656,48.6651,154080.0
2020-01-15 15:45:00,53.71,53.79,53.68,53.77,742276.0,48.6741,48.7466,48.6469,48.7285,742276.0
2020-01-15 15:50:00,53.77,53.91,53.77,53.79,237442.0,48.7285,48.8554,48.7285,48.7466,237442.0
2020-01-15 15:55:00,53.77,53.82,53.64,53.82,714548.0,48.7285,48.7738,48.6107,48.7738,714548.0
2020-01-16 09:30:00,54.18,54.34,54.16,54.2,88972.0,49.1001,49.2451,49.0819,49.1182,88972.0
2020-01-16 09:35:00,54.2,54.52,54.2,54.37,63376.0,49.1182,49.4082,49.1182,49.2722,63376.0
2020-01-16 09:40:00,54.37,54.54,54.31,54.53,104932.0,49.2722,49.4263,49.2179,49.4172,104932.0
2020-01-16 09:45:00,54.55,54.67,54.32,54.33,34902.0,49.4354,49.5441,49.2269,49.236,34902.0
2020-01-16 09:50:00,54.35,54.5,54.26,54.47,50502.0,49.2541,49.39,49.1726,49.3629,50502.0
2020-01-16 09:55:00,54.45,54.46,54.37,54.38,24540.0,49.3447,49.3538,49.2722,49.2813,24540.0
2020-01-16 10:00:00,54.39,54.43,54.34,54.35,26030.0,49.2904,49.3266,49.2451,49.2541,26030.0
2020-01-16 10:05:00,54.38,54.51,54.38,54.48,81270.0,49.2813,49.3991,49.2813,49.3719,81270.0
2020-01-16 10:10:00,54.47,54.48,54.4,54.4,53798.0,49.3629,49.3719,49.2994,49.2994,53798.0
2020-01-16 10:15:00,54.4,54.4,54.24,54.24,31748.0,49.2994,49.2994,49.1544,49.1544,31748.0
2020-01-16 10:20:00,54.25,54.26,54.13,54.2,54882.0,49.1635,49.1726,49.0547,49.1182,54882.0
2020-01-16 10:25:00,54.23,54.34,54.23,54.31,15910.0,49.1454,49.2451,49.1454,49.2179,15910.0
2020-01-16 10:30:00,54.28,54.3,54.23,54.24,140178.0,49.1907,49.2088,49.1454,49.1544,140178.0
2020-01-16 10:35:00,54.22,54.24,54.09,54.17,42298.0,49.1363,49.1544,49.0185,49.091,42298.0
2020-01-16 10:40:00,54.18,54.29,54.18,54.26,29660.0,49.1001,49.1997,49.1001,49.1726,29660.0
2020-01-16 10:45:00,54.27,54.28,54.18,54.19,16000.0,49.1816,49.1907,49.1001,49.1091,16000.0
2020-01-16 10:50:00,54.19,54.2,53.98,53.98,57988.0,49.1091,49.1182,48.9188,48.9188,57988.0
2020-01-16 10:55:00,54.01,54.22,54.01,54.22,39414.0,48.946,49.1363,48.946,49.1363,39414.0
2020-01-16 11:00:00,54.22,54.27,54.08,54.08,10072.0,49.1363,49.1816,49.0094,49.0094,10072.0
2020-01-16 11:05:00,54.1,54.1,54.04,54.06,6900.0,49.0276,49.0276,48.9732,48.9913,6900.0
2020-01-16 11:10:00,54.1,54.1,53.94,53.95,32806.0,49.0276,49.0276,48.8826,48.8916,32806.0
2020-01-16 11:15:00,53.97,54.01,53.86,53.87,10488.0,48.9097,48.946,48.8101,48.8191,10488.0
2020-01-16 11:20:00,53.85,53.92,53.84,53.91,14440.0,48.801,48.8644,48.7919,48.8554,14440.0
2020-01-16 11:25:00,53.92,53.97,53.8,53.95,30216.0,48.8644,48.9097,48.7557,48.8916,30216.0
2020-01-16 11:30:00,53.95,53.99,53.91,53.97,7424.0,48.8916,48.9279,48.8554,48.9097,7424.0
2020-01-16 11:35:00,53.96,54.01,53.89,53.9,4608.0,48.9007,48.946,48.8372,48.8463,4608.0
2020-01-16 11:40:00,53.91,53.94,53.88,53.91,11358.0,48.8554,48.8826,48.8282,48.8554,11358.0
2020-01-16 11:45:00,53.9,53.91,53.84,53.87,13282.0,48.8463,48.8554,48.7919,48.8191,13282.0
2020-01-16 11:50:00,53.87,53.88,53.82,53.82,8082.0,48.8191,48.8282,48.7738,48.7738,8082.0
2020-01-16 11:55:00,53.82,53.83,53.74,53.76,21074.0,48.7738,48.7829,48.7013,48.7194,21074.0
2020-01-16 12:00:00,53.77,53.85,53.76,53.81,15732.0,48.7285,48.801,48.7194,48.7647,15732.0
2020-01-16 12:05:00,53.8,53.98,53.79,53.98,18014.0,48.7557,48.9188,48.7466,48.9188,18014.0
2020-01-16 12:10:00,53.96,53.98,53.93,53.98,3800.0,48.9007,48.9188,48.8735,48.9188,3800.0
2020-01-16 12:15:00,53.99,54.02,53.97,53.98,12582.0,48.9279,48.9551,48.9097,48.9188,12582.0
2020-01-16 12:20:00,53.96,53.98,53.94,53.96,8022.0,48.9007,48.9188,48.8826,48.9007,8022.0
2020-01-16 12:25:00,53.95,53.97,53.92,53.96,7306.0,48.8916,48.9097,48.8644,48.9007,7306.0
2020-01-16 12:30:00,53.96,54.04,53.96,54.02,5310.0,48.9007,48.9732,48.9007,48.9551,5310.0
2020-01-16 12:35:00,54.01,54.04,54.01,54.04,5400.0,48.946,48.9732,48.946,48.9732,5400.0
2020-01-16 12:40:00,54.05,54.06,54.0,54.01,12200.0,48.9822,48.9913,48.9369,48.946,12200.0
2020-01-16 12:45:00,54.03,54.13,54.02,54.12,14276.0,48.9641,49.0547,48.9551,49.0457,14276.0
2020-01-16 12:50:00,54.13,54.13,54.02,54.02,5616.0,49.0547,49.0547,48.9551,48.9551,5616.0
2020-01-16 12:55:00,54.04,54.06,54.01,54.04,6510.0,48.9732,48.9913,48.946,48.9732,6510.0
2020-01-16 13:00:00,54.05,54.1,54.05,54.08,8364.0,48.9822,49.0276,48.9822,49.0094,8364.0
2020-01-16 13:05:00,54.09,54.1,54.06,54.08,11294.0,49.0185,49.0276,48.9913,49.0094,11294.0
2020-01-16 13:10:00,54.07,54.1,54.06,54.08,7328.0,49.0004,49.0276,48.9913,49.0094,7328.0
2020-01-16 13:15:00,54.07,54.08,54.0,54.01,9958.0,49.0004,49.0094,48.9369,48.946,9958.0
2020-01-16 13:20:00,54.01,54.03,54.0,54.02,7256.0,48.946,48.9641,48.9369,48.9551,7256.0
2020-01-16 13:25:00,54.02,54.05,54.0,54.04,7448.0,48.9551,48.9822,48.9369,48.9732,7448.0
2020-01-16 13:30:00,54.05,54.23,54.04,54.21,148314.0,48.9822,49.1454,48.9732,49.1272,148314.0
2020-01-16 13:35:00,54.2,54.26,54.19,54.25,283200.0,49.1182,49.1726,49.1091,49.1635,283200.0
2020-01-16 13:40:00,54.25,54.27,54.23,54.23,14290.0,49.1635,49.1816,49.1454,49.1454,14290.0
2020-01-16 13:45:00,54.23,54.26,54.18,54.19,17556.0,49.1454,49.1726,49.1001,49.1091,17556.0
2020-01-16 13:50:00,54.2,54.2,54.13,54.13,36736.0,49.1182,49.1182,49.0547,49.0547,36736.0
2020-01-16 13:55:00,54.15,54.21,54.09,54.2,176340.0,49.0729,49.1272,49.0185,49.1182,176340.0
2020-01-16 14:00:00,54.19,54.24,54.17,54.17,9308.0,49.1091,49.1544,49.091,49.091,9308.0
2020-01-16 14:05:00,54.16,54.16,54.1,54.12,20740.0,49.0819,49.0819,49.0276,49.0457,20740.0
2020-01-16 14:10:00,54.1,54.11,54.03,54.05,11552.0,49.0276,49.0366,48.9641,48.9822,11552.0
2020-01-16 14:15:00,54.06,54.08,54.02,54.04,8476.0,48.9913,49.0094,48.9551,48.9732,8476.0
2020-01-16 14:20:00,54.05,54.06,54.02,54.05,11234.0,48.9822,48.9913,48.9551,48.9822,11234.0
2020-01-16 14:25:00,54.05,54.08,54.02,54.02,10400.0,48.9822,49.0094,48.9551,48.9551,10400.0
2020-01-16 14:30:00,54.02,54.05,54.0,54.04,6472.0,48.9551,48.9822,48.9369,48.9732,6472.0
2020-01-16 14:35:00,54.03,54.03,53.98,53.99,6668.0,48.9641,48.9641,48.9188,48.9279,6668.0
2020-01-16 14:40:00,54.01,54.01,53.94,53.97,10786.0,48.946,48.946,48.8826,48.9097,10786.0
2020-01-16 14:45:00,53.97,54.07,53.97,54.04,12728.0,48.9097,49.0004,48.9097,48.9732,12728.0
2020-01-16 14:50:00,54.05,54.06,53.99,54.04,18600.0,48.9822,48.9913,48.9279,48.9732,18600.0
2020-01-16 14:55:00,54.02,54.05,53.97,53.99,83200.0,48.9551,48.9822,48.9097,48.9279,83200.0
2020-01-16 15:00:00,54.01,54.05,53.99,54.04,6240.0,48.946,48.9822,48.9279,48.9732,6240.0
2020-01-16 15:05:00,54.02,54.05,54.0,54.04,19932.0,48.9551,48.9822,48.9369,48.9732,19932.0
2020-01-16 15:10:00,54.05,54.06,54.03,54.06,8874.0,48.9822,48.9913,48.9641,48.9913,8874.0
2020-01-16 15:15:00,54.04,54.07,54.02,54.06,13244.0,48.9732,49.0004,48.9551,48.9913,13244.0
2020-01-16 15:20:00,54.05,54.13,54.05,54.09,25402.0,48.9822,49.0547,48.9822,49.0185,25402.0
2020-01-16 15:25:00,54.1,54.13,54.06,54.12,45738.0,49.0276,49.0547,48.9913,49.0457,45738.0
2020-01-16 15:30:00,54.13,54.19,54.1,54.19,44892.0,49.0547,49.1091,49.0276,49.1091,44892.0
2020-01-16 15:35:00,54.19,54.28,54.18,54.23,141722.0,49.1091,49.1907,49.1001,49.1454,141722.0
2020-01-16 15:40:00,54.23,54.27,54.2,54.27,52610.0,49.1454,49.1816,49.1182,49.1816,52610.0
2020-01-16 15:45:00,54.27,54.31,54.24,54.29,64836.0,49.1816,49.2179,49.1544,49.1997,64836.0
2020-01-16 15:50:00,54.3,54.43,54.29,54.43,131908.0,49.2088,49.3266,49.1997,49.3266,131908.0
2020-01-16 15:55:00,54.42,54.42,54.27,54.42,352820.0,49.3176,49.3176,49.1816,49.3176,352820.0
2020-01-17 09:30:00,54.65,54.65,54.06,54.44,332920.0,49.526,49.526,48.9913,49.3357,332920.0
2020-01-17 09:35:00,54.31,54.59,54.23,54.42,16082.0,49.2179,49.4716,49.1454,49.3176,16082.0
2020-01-17 09:40:00,54.35,54.47,54.35,54.38,12336.0,49.2541,49.3629,49.2541,49.2813,12336.0
2020-01-17 09:45:00,54.39,54.51,54.32,54.51,44946.0,49.2904,49.3991,49.2269,49.3991,44946.0
2020-01-17 09:50:00,54.49,54.53,54.39,54.42,20704.0,49.381,49.4172,49.2904,49.3176,20704.0
2020-01-17 09:55:00,54.41,54.52,54.41,54.51,17032.0,49.3085,49.4082,49.3085,49.3991,17032.0
2020-01-17 10:00:00,54.49,54.63,54.45,54.57,68772.0,49.381,49.5079,49.3447,49.4535,68772.0
2020-01-17 10:05:00,54.56,54.57,54.49,54.51,19548.0,49.4444,49.4535,49.381,49.3991,19548.0
2020-01-17 10:10:00,54.52,54.55,54.36,54.38,63814.0,49.4082,49.4354,49.2632,49.2813,63814.0
2020-01-17 10:15:00,54.37,54.49,54.35,54.47,97582.0,49.2722,49.381,49.2541,49.3629,97582.0
2020-01-17 10:20:00,54.47,54.72,54.47,54.7,13980.0,49.3629,49.5894,49.3629,49.5713,13980.0
2020-01-17 10:25:00,54.7,54.76,54.61,54.74,13420.0,49.5713,49.6257,49.4897,49.6075,13420.0
2020-01-17 10:30:00,54.75,54.8,54.68,54.77,87684.0,49.6166,49.6619,49.5532,49.6347,87684.0
2020-01-17 10:35:00,54.77,54.83,54.75,54.8,43732.0,49.6347,49.6891,49.6166,49.6619,43732.0
2020-01-17 10:40:00,54.8,54.85,54.76,54.85,69476.0,49.6619,49.7072,49.6257,49.7072,69476.0
2020-01-17 10:45:00,54.87,54.93,54.87,54.91,25922.0,49.7254,49.7797,49.7254,49.7616,25922.0
2020-01-17 10:50:00,54.92,54.92,54.77,54.77,24904.0,49.7707,49.7707,49.6347,49.6347,24904.0
2020-01-17 10:55:00,54.77,54.8,54.65,54.67,36896.0,49.6347,49.6619,49.526,49.5441,36896.0
2020-01-17 11:00:00,54.68,54.77,54.68,54.77,25728.0,49.5532,49.6347,49.5532,49.6347,25728.0
2020-01-17 11:05:00,54.76,54.76,54.63,54.66,10066.0,49.6257,49.6257,49.5079,49.535,10066.0
2020-01-17 11:10:00,54.63,54.68,54.45,54.46,66724.0,49.5079,49.5532,49.3447,49.3538,66724.0
2020-01-17 11:15:00,54.46,54.55,54.45,54.48,19648.0,49.3538,49.4354,49.3447,49.3719,19648.0
2020-01-17 11:20:00,54.46,54.56,54.46,54.55,52172.0,49.3538,49.4444,49.3538,49.4354,52172.0
2020-01-17 11:25:00,54.57,54.71,54.56,54.57,31310.0,49.4535,49.5804,49.4444,49.4535,31310.0
2020-01-17 11:30:00,54.58,54.63,54.55,54.62,11422.0,49.4625,49.5079,49.4354,49.4988,11422.0
2020-01-17 11:35:00,54.65,54.68,54.59,54.62,14380.0,49.526,49.5532,49.4716,49.4988,14380.0
2020-01-17 11:40:00,54.63,54.66,54.59,54.62,23934.0,49.5079,49.535,49.4716,49.4988,23934.0
2020-01-17 11:45:00,54.61,54.65,54.57,54.63,39768.0,49.4897,49.526,49.4535,49.5079,39768.0
2020-01-17 11:50:00,54.68,54.7,54.62,54.62,8400.0,49.5532,49.5713,49.4988,49.4988,8400.0
2020-01-17 11:55:00,54.63,54.72,54.63,54.72,5628.0,49.5079,49.5894,49.5079,49.5894,5628.0
2020-01-17 12:00:00,54.73,54.74,54.71,54.71,15810.0,49.5985,49.6075,49.5804,49.5804,15810.0
2020-01-17 12:05:00,54.74,54.75,54.72,54.75,4114.0,49.6075,49.6166,49.5894,49.6166,4114.0
2020-01-17 12:10:00,54.75,54.81,54.74,54.75,11586.0,49.6166,49.671,49.6075,49.6166,11586.0
2020-01-17 12:15:00,54.77,54.8,54.76,54.79,7032.0,49.6347,49.6619,49.6257,49.6529,7032.0
2020-01-17 12:20:00,54.81,54.81,54.76,54.79,9528.0,49.671,49.671,49.6257,49.6529,9528.0
2020-01-17 12:25:00,54.77,54.82,54.77,54.81,5060.0,49.6347,49.68,49.6347,49.671,5060.0
2020-01-17 12:30:00,54.8,54.84,54.77,54.77,15070.0,49.6619,49.6982,49.6347,49.6347,15070.0
2020-01-17 12:35:00,54.8,54.82,54.8,54.82,3400.0,49.6619,49.68,49.6619,49.68,3400.0
2020-01-17 12:40:00,54.82,54.88,54.79,54.88,23318.0,49.68,49.7344,49.6529,49.7344,23318.0
2020-01-17 12:45:00,54.88,54.9,54.86,54.88,6646.0,49.7344,49.7525,49.7163,49.7344,6646.0
2020-01-17 12:50:00,54.88,54.91,54.87,54.91,5558.0,49.7344,49.7616,49.7254,49.7616,5558.0
2020-01-17 12:55:00,54.91,54.92,54.89,54.91,7770.0,49.7616,49.7707,49.7435,49.7616,7770.0
2020-01-17 13:00:00,54.92,54.98,54.91,54.97,9760.0,49.7707,49.825,49.7616,49.816,9760.0
2020-01-17 13:05:00,54.97,54.98,54.94,54.96,9240.0,49.816,49.825,49.7888,49.8069,9240.0
2020-01-17 13:10:00,54.96,54.99,54.94,54.94,7432.0,49.8069,49.8341,49.7888,49.7888,7432.0
2020-01-17 13:15:00,54.94,54.95,54.92,54.94,8444.0,49.7888,49.7979,49.7707,49.7888,8444.0
2020-01-17 13:20:00,54.93,54.96,54.93,54.93,5950.0,49.7797,49.8069,49.7797,49.7797,5950.0
2020-01-17 13:25:00,54.93,54.94,54.89,54.89,7630.0,49.7797,49.7888,49.7435,49.7435,7630.0
2020-01-17 13:30:00,54.88,54.91,54.88,54.89,5370.0,49.7344,49.7616,49.7344,49.7435,5370.0
2020-01-17 13:35:00,54.88,54.9,54.85,54.9,54116.0,49.7344,49.7525,49.7072,49.7525,54116.0
2020-01-17 13:40:00,54.89,54.89,54.82,54.88,8448.0,49.7435,49.7435,49.68,49.7344,8448.0
2020-01-17 13:45:00,54.88,54.88,54.85,54.87,6044.0,49.7344,49.7344,49.7072,49.7254,6044.0
2020-01-17 13:50:00,54.88,54.91,54.87,54.88,13638.0,49.7344,49.7616,49.7254,49.7344,13638.0
2020-01-17 13:55:00,54.9,54.9,54.82,54.82,9084.0,49.7525,49.7525,49.68,49.68,9084.0
2020-01-17 14:00:00,54.83,54.84,54.8,54.83,9642.0,49.6891,49.6982,49.6619,49.6891,9642.0
2020-01-17 14:05:00,54.83,54.87,54.81,54.82,9196.0,49.6891,49.7254,49.671,49.68,9196.0
2020-01-17 14:10:00,54.81,54.83,54.77,54.77,5400.0,49.671,49.6891,49.6347,49.6347,5400.0
2020-01-17 14:15:00,54.78,54.79,54.76,54.77,9774.0,49.6438,49.6529,49.6257,49.6347,9774.0
2020-01-17 14:20:00,54.77,54.77,54.73,54.74,8256.0,49.6347,49.6347,49.5985,49.6075,8256.0
2020-01-17 14:25:00,54.73,54.76,54.7,54.72,9906.0,49.5985,49.6257,49.5713,49.5894,9906.0
2020-01-17 14:30:00,54.73,54.73,54.66,54.67,13636.0,49.5985,49.5985,49.535,49.5441,13636.0
2020-01-17 14:35:00,54.67,54.67,54.6,54.61,30040.0,49.5441,49.5441,49.4807,49.4897,30040.0
2020-01-17 14:40:00,54.62,54.63,54.51,54.51,30312.0,49.4988,49.5079,49.3991,49.3991,30312.0
2020-01-17 14:45:00,54.52,54.6,54.52,54.6,21940.0,49.4082,49.4807,49.4082,49.4807,21940.0
2020-01-17 14:50:00,54.6,54.6,54.5,54.5,25842.0,49.4807,49.4807,49.39,49.39,25842.0
2020-01-17 14:55:00,54.52,54.63,54.51,54.63,26758.0,49.4082,49.5079,49.3991,49.5079,26758.0
2020-01-17 15:00:00,54.62,54.64,54.6,54.62,11280.0,49.4988,49.5169,49.4807,49.4988,11280.0
2020-01-17 15:05:00,54.6,54.63,54.51,54.56,13682.0,49.4807,49.5079,49.3991,49.4444,13682.0
2020-01-17 15:10:00,54.55,54.59,54.51,54.59,6444.0,49.4354,49.4716,49.3991,49.4716,6444.0
2020-01-17 15:15:00,54.59,54.62,54.59,54.6,13046.0,49.4716,49.4988,49.4716,49.4807,13046.0
2020-01-17 15:20:00,54.59,54.63,54.58,54.61,12200.0,49.4716,49.5079,49.4625,49.4897,12200.0
2020-01-17 15:25:00,54.6,54.65,54.59,54.62,73860.0,49.4807,49.526,49.4716,49.4988,73860.0
2020-01-17 15:30:00,54.62,54.68,54.61,54.64,22288.0,49.4988,49.5532,49.4897,49.5169,22288.0
2020-01-17 15:35:00,54.65,54.65,54.56,54.56,40526.0,49.526,49.526,49.4444,49.4444,40526.0
2020-01-17 15:40:00,54.56,54.57,54.52,54.55,34650.0,49.4444,49.4535,49.4082,49.4354,34650.0
2020-01-17 15:45:00,54.55,54.66,54.55,54.62,90164.0,49.4354,49.535,49.4354,49.4988,90164.0
2020-01-17 15:50:00,54.63,54.77,54.62,54.75,91656.0,49.5079,49.6347,49.4988,49.6166,91656.0
2020-01-17 15:55:00,54.73,54.74,54.6,54.71,298618.0,49.5985,49.6075,49.4807,49.5804,298618.0
2020-01-21 09:30:00,54.49,54.69,54.31,54.63,57000.0,49.381,49.5622,49.2179,49.5079,57000.0
2020-01-21 09:35:00,54.58,54.58,54.24,54.39,17356.0,49.4625,49.4625,49.1544,49.2904,17356.0
2020-01-21 09:40:00,54.41,54.53,54.4,54.53,20362.0,49.3085,49.4172,49.2994,49.4172,20362.0
2020-01-21 09:45:00,54.53,54.53,54.39,54.49,79938.0,49.4172,49.4172,49.2904,49.381,79938.0
2020-01-21 09:50:00,54.49,54.67,54.49,54.58,27726.0,49.381,49.5441,49.381,49.4625,27726.0
2020-01-21 09:55:00,54.55,54.57,54.48,54.48,17820.0,49.4354,49.4535,49.3719,49.3719,17820.0
2020-01-21 10:00:00,54.51,54.61,54.5,54.57,18520.0,49.3991,49.4897,49.39,49.4535,18520.0
2020-01-21 10:05:00,54.57,54.63,54.54,54.61,27926.0,49.4535,49.5079,49.4263,49.4897,27926.0
2020-01-21 10:10:00,54.61,54.71,54.6,54.62,28778.0,49.4897,49.5804,49.4807,49.4988,28778.0
2020-01-21 10:15:00,54.62,54.63,54.44,54.44,14666.0,49.4988,49.5079,49.3357,49.3357,14666.0
2020-01-21 10:20:00,54.45,54.54,54.45,54.53,10494.0,49.3447,49.4263,49.3447,49.4172,10494.0
2020-01-21 10:25:00,54.52,54.59,54.46,54.55,12906.0,49.4082,49.4716,49.3538,49.4354,12906.0
2020-01-21 10:30:00,54.56,54.59,54.49,54.52,15250.0,49.4444,49.4716,49.381,49.4082,15250.0
2020-01-21 10:35:00,54.52,54.52,54.43,54.43,35484.0,49.4082,49.4082,49.3266,49.3266,35484.0
2020-01-21 10:40:00,54.43,54.47,54.43,54.44,19362.0,49.3266,49.3629,49.3266,49.3357,19362.0
2020-01-21 10:45:00,54.44,54.52,54.43,54.51,28006.0,49.3357,49.4082,49.3266,49.3991,28006.0
2020-01-21 10:50:00,54.5,54.5,54.45,54.48,11280.0,49.39,49.39,49.3447,49.3719,11280.0
2020-01-21 10:55:00,54.49,54.56,54.49,54.51,28974.0,49.381,49.4444,49.381,49.3991,28974.0
2020-01-21 11:00:00,54.52,54.56,54.49,54.56,24270.0,49.4082,49.4444,49.381,49.4444,24270.0
2020-01-21 11:05:00,54.53,54.6,54.51,54.55,51208.0,49.4172,49.4807,49.3991,49.4354,51208.0
2020-01-21 11:10:00,54.55,54.59,54.51,54.52,47448.0,49.4354,49.4716,49.3991,49.4082,47448.0
2020-01-21 11:15:00,54.52,54.52,54.47,54.51,31482.0,49.4082,49.4082,49.3629,49.3991,31482.0
2020-01-21 11:20:00,54.51,54.52,54.47,54.49,13654.0,49.3991,49.4082,49.3629,49.381,13654.0
2020-01-21 11:25:00,54.48,54.5,54.44,54.46,28664.0,49.3719,49.39,49.3357,49.3538,28664.0
2020-01-21 11:30:00,54.44,54.47,54.41,54.41,13076.0,49.3357,49.3629,49.3085,49.3085,13076.0
2020-01-21 11:35:00,54.42,54.45,54.38,54.44,11188.0,49.3176,49.3447,49.2813,49.3357,11188.0
2020-01-21 11:40:00,54.46,54.62,54.44,54.6,64504.0,49.3538,49.4988,49.3357,49.4807,64504.0
2020-01-21 11:45:00,54.62,54.72,54.62,54.66,8850.0,49.4988,49.5894,49.4988,49.535,8850.0
2020-01-21 11:50:00,54.65,54.66,54.6,54.63,6968.0,49.526,49.535,49.4807,49.5079,6968.0
2020-01-21 11:55:00,54.62,54.63,54.54,54.59,32798.0,49.4988,49.5079,49.4263,49.4716,32798.0
2020-01-21 12:00:00,54.59,54.6,54.48,54.52,37896.0,49.4716,49.4807,49.3719,49.4082,37896.0
2020-01-21 12:05:00,54.52,54.65,54.5,54.63,107246.0,49.4082,49.526,49.39,49.5079,107246.0
2020-01-21 12:10:00,54.63,54.65,54.62,54.65,19546.0,49.5079,49.526,49.4988,49.526,19546.0
2020-01-21 12:15:00,54.65,54.74,54.64,54.71,31052.0,49.526,49.6075,49.5169,49.5804,31052.0
2020-01-21 12:20:00,54.69,54.73,54.67,54.72,4400.0,49.5622,49.5985,49.5441,49.5894,4400.0
2020-01-21 12:25:00,54.74,54.74,54.66,54.66,6930.0,49.6075,49.6075,49.535,49.535,6930.0
2020-01-21 12:30:00,54.67,54.71,54.62,54.71,6820.0,49.5441,49.5804,49.4988,49.5804,6820.0
2020-01-21 12:35:00,54.7,54.7,54.61,54.62,16726.0,49.5713,49.5713,49.4897,49.4988,16726.0
2020-01-21 12:40:00,54.6,54.63,54.6,54.63,15572.0,49.4807,49.5079,49.4807,49.5079,15572.0
2020-01-21 12:45:00,54.63,54.63,54.57,54.58,10158.0,49.5079,49.5079,49.4535,49.4625,10158.0
2020-01-21 12:50:00,54.57,54.6,54.56,54.58,16536.0,49.4535,49.4807,49.4444,49.4625,16536.0
2020-01-21 12:55:00,54.58,54.6,54.56,54.58,44880.0,49.4625,49.4807,49.4444,49.4625,44880.0
2020-01-21 13:00:00,54.58,54.63,54.56,54.63,7210.0,49.4625,49.5079,49.4444,49.5079,7210.0
2020-01-21 13:05:00,54.63,54.65,54.59,54.65,11004.0,49.5079,49.526,49.4716,49.526,11004.0
2020-01-21 13:10:00,54.65,54.66,54.62,54.63,4548.0,49.526,49.535,49.4988,49.5079,4548.0
2020-01-21 13:15:00,54.65,54.65,54.54,54.56,11218.0,49.526,49.526,49.4263,49.4444,11218.0
2020-01-21 13:20:00,54.55,54.59,54.48,54.59,12282.0,49.4354,49.4716,49.3719,49.4716,12282.0
2020-01-21 13:25:00,54.6,54.65,54.56,54.62,37610.0,49.4807,49.526,49.4444,49.4988,37610.0
2020-01-21 13:30:00,54.63,54.63,54.51,54.55,40388.0,49.5079,49.5079,49.3991,49.4354,40388.0
2020-01-21 13:35:00,54.55,54.55,54.42,54.48,83370.0,49.4354,49.4354,49.3176,49.3719,83370.0
2020-01-21 13:40:00,54.5,54.53,54.48,54.52,12238.0,49.39,49.4172,49.3719,49.4082,12238.0
2020-01-21 13:45:00,54.52,54.54,54.48,54.5,10310.0,49.4082,49.4263,49.3719,49.39,10310.0
2020-01-21 13:50:00,54.51,54.54,54.44,54.47,15078.0,49.3991,49.4263,49.3357,49.3629,15078.0
2020-01-21 13:55:00,54.47,54.51,54.45,54.46,14328.0,49.3629,49.3991,49.3447,49.3538,14328.0
2020-01-21 14:00:00,54.46,54.52,54.38,54.52,31606.0,49.3538,49.4082,49.2813,49.4082,31606.0
2020-01-21 14:05:00,54.52,54.52,54.47,54.52,14716.0,49.4082,49.4082,49.3629,49.4082,14716.0
2020-01-21 14:10:00,54.51,54.57,54.51,54.52,12724.0,49.3991,49.4535,49.3991,49.4082,12724.0
2020-01-21 14:15:00,54.52,54.56,54.5,54.52,17024.0,49.4082,49.4444,49.39,49.4082,17024.0
2020-01-21 14:20:00,54.53,54.56,54.51,54.53,19192.0,49.4172,49.4444,49.3991,49.4172,19192.0
2020-01-21 14:25:00,54.52,54.58,54.52,54.54,16068.0,49.4082,49.4625,49.4082,49.4263,16068.0
2020-01-21 14:30:00,54.54,54.57,54.53,54.55,10464.0,49.4263,49.4535,49.4172,49.4354,10464.0
2020-01-21 14:35:00,54.56,54.57,54.52,54.54,19786.0,49.4444,49.4535,49.4082,49.4263,19786.0
2020-01-21 14:40:00,54.54,54.54,54.52,54.52,11900.0,49.4263,49.4263,49.4082,49.4082,11900.0
2020-01-21 14:45:00,54.52,54.55,54.52,54.52,12388.0,49.4082,49.4354,49.4082,49.4082,12388.0
2020-01-21 14:50:00,54.52,54.58,54.52,54.58,18402.0,49.4082,49.4625,49.4082,49.4625,18402.0
2020-01-21 14:55:00,54.58,54.62,54.57,54.6,20600.0,49.4625,49.4988,49.4535,49.4807,20600.0
2020-01-21 15:00:00,54.6,54.7,54.56,54.7,152116.0,49.4807,49.5713,49.4444,49.5713,152116.0
2020-01-21 15:05:00,54.68,54.74,54.67,54.74,18290.0,49.5532,49.6075,49.5441,49.6075,18290.0
2020-01-21 15:10:00,54.77,54.83,54.74,54.8,21990.0,49.6347,49.6891,49.6075,49.6619,21990.0
2020-01-21 15:15:00,54.81,54.82,54.77,54.78,24372.0,49.671,49.68,49.6347,49.6438,24372.0
2020-01-21 15:20:00,54.77,54.81,54.74,54.79,18042.0,49.6347,49.671,49.6075,49.6529,18042.0
2020-01-21 15:25:00,54.77,54.79,54.73,54.79,20502.0,49.6347,49.6529,49.5985,49.6529,20502.0
2020-01-21 15:30:00,54.78,54.82,54.73,54.74,38276.0,49.6438,49.68,49.5985,49.6075,38276.0
2020-01-21 15:35:00,54.74,54.74,54.66,54.67,25268.0,49.6075,49.6075,49.535,49.5441,25268.0
2020-01-21 15:40:00,54.67,54.68,54.65,54.68,15416.0,49.5441,49.5532,49.526,49.5532,15416.0
2020-01-21 15:45:00,54.67,54.71,54.57,54.57,29474.0,49.5441,49.5804,49.4535,49.4535,29474.0
2020-01-21 15:50:00,54.55,54.59,54.52,54.55,111404.0,49.4354,49.4716,49.4082,49.4354,111404.0
2020-01-21 15:55:00,54.56,54.66,54.55,54.63,241574.0,49.4444,49.535,49.4354,49.5079,241574.0
2020-01-22 09:30:00,54.88,55.18,54.88,54.96,29338.0,49.7344,50.0063,49.7344,49.8069,29338.0
2020-01-22 09:35:00,55.09,55.13,55.03,55.06,84872.0,49.9247,49.961,49.8704,49.8975,84872.0
2020-01-22 09:40:00,55.04,55.1,55.01,55.01,20112.0,49.8794,49.9338,49.8522,49.8522,20112.0
2020-01-22 09:45:00,55.02,55.04,54.86,54.93,17980.0,49.8613,49.8794,49.7163,49.7797,17980.0
2020-01-22 09:50:00,54.94,54.94,54.84,54.85,4490.0,49.7888,49.7888,49.6982,49.7072,4490.0
2020-01-22 09:55:00,54.87,55.08,54.87,55.02,25056.0,49.7254,49.9157,49.7254,49.8613,25056.0
2020-01-22 10:00:00,55.02,55.16,55.02,55.1,13994.0,49.8613,49.9882,49.8613,49.9338,13994.0
2020-01-22 10:05:00,55.11,55.11,54.97,55.07,16984.0,49.9429,49.9429,49.816,49.9066,16984.0
2020-01-22 10:10:00,55.07,55.09,55.0,55.07,9200.0,49.9066,49.9247,49.8432,49.9066,9200.0
2020-01-22 10:15:00,55.05,55.08,55.02,55.07,12568.0,49.8885,49.9157,49.8613,49.9066,12568.0
2020-01-22 10:20:00,55.06,55.24,55.05,55.24,17510.0,49.8975,50.0607,49.8885,50.0607,17510.0
2020-01-22 10:25:00,55.24,55.27,55.21,55.21,5928.0,50.0607,50.0879,50.0335,50.0335,5928.0
2020-01-22 10:30:00,55.21,55.26,55.12,55.26,43658.0,50.0335,50.0788,49.9519,50.0788,43658.0
2020-01-22 10:35:00,55.26,55.36,55.24,55.27,12424.0,50.0788,50.1694,50.0607,50.0879,12424.0
2020-01-22 10:40:00,55.25,55.37,55.25,55.32,24710.0,50.0697,50.1785,50.0697,50.1332,24710.0
2020-01-22 10:45:00,55.32,55.38,55.3,55.3,6920.0,50.1332,50.1875,50.115,50.115,6920.0
2020-01-22 10:50:00,55.25,55.3,55.23,55.24,36124.0,50.0697,50.115,50.0516,50.0607,36124.0
2020-01-22 10:55:00,55.24,55.24,55.2,55.22,20516.0,50.0607,50.0607,50.0244,50.0425,20516.0
2020-01-22 11:00:00,55.21,55.21,55.11,55.18,18986.0,50.0335,50.0335,49.9429,50.0063,18986.0
2020-01-22 11:05:00,55.17,55.27,55.16,55.24,8734.0,49.9972,50.0879,49.9882,50.0607,8734.0
2020-01-22 11:10:00,55.27,55.3,55.21,55.21,7106.0,50.0879,50.115,50.0335,50.0335,7106.0
2020-01-22 11:15:00,55.17,55.19,55.13,55.18,6730.0,49.9972,50.0154,49.961,50.0063,6730.0
2020-01-22 11:20:00,55.18,55.2,55.14,55.2,9760.0,50.0063,50.0244,49.97,50.0244,9760.0
2020-01-22 11:25:00,55.22,55.26,55.18,55.25,9318.0,50.0425,50.0788,50.0063,50.0697,9318.0
2020-01-22 11:30:00,55.26,55.43,55.26,55.43,9462.0,50.0788,50.2329,50.0788,50.2329,9462.0
2020-01-22 11:35:00,55.42,55.47,55.39,55.45,7302.0,50.2238,50.2691,50.1966,50.251,7302.0
2020-01-22 11:40:00,55.46,55.49,55.45,55.46,9726.0,50.26,50.2872,50.251,50.26,9726.0
2020-01-22 11:45:00,55.47,55.48,55.42,55.43,10690.0,50.2691,50.2782,50.2238,50.2329,10690.0
2020-01-22 11:50:00,55.41,55.43,55.36,55.41,19800.0,50.2147,50.2329,50.1694,50.2147,19800.0
2020-01-22 11:55:00,55.41,55.41,55.26,55.26,10100.0,50.2147,50.2147,50.0788,50.0788,10100.0
2020-01-22 12:00:00,55.29,55.3,55.23,55.25,11400.0,50.106,50.115,50.0516,50.0697,11400.0
2020-01-22 12:05:00,55.24,55.29,55.23,55.29,16590.0,50.0607,50.106,50.0516,50.106,16590.0
2020-01-22 12:10:00,55.29,55.34,55.26,55.26,3278.0,50.106,50.1513,50.0788,50.0788,3278.0
2020-01-22 12:15:00,55.24,55.33,55.24,55.26,6732.0,50.0607,50.1422,50.0607,50.0788,6732.0
2020-01-22 12:20:00,55.26,55.27,55.13,55.14,8764.0,50.0788,50.0879,49.961,49.97,8764.0
2020-01-22 12:25:00,55.14,55.21,55.1,55.19,31324.0,49.97,50.0335,49.9338,50.0154,31324.0
2020-01-22 12:30:00,55.19,55.31,55.18,55.3,13100.0,50.0154,50.1241,50.0063,50.115,13100.0
2020-01-22 12:35:00,55.27,55.29,55.22,55.24,3600.0,50.0879,50.106,50.0425,50.0607,3600.0
2020-01-22 12:40:00,55.23,55.33,55.22,55.24,7336.0,50.0516,50.1422,50.0425,50.0607,7336.0
2020-01-22 12:45:00,55.23,55.24,55.2,55.2,10610.0,50.0516,50.0607,50.0244,50.0244,10610.0
2020-01-22 12:50:00,55.21,55.27,55.21,55.24,6950.0,50.0335,50.0879,50.0335,50.0607,6950.0
2020-01-22 12:55:00,55.23,55.23,55.17,55.21,22054.0,50.0516,50.0516,49.9972,50.0335,22054.0
2020-01-22 13:00:00,55.21,55.23,55.17,55.17,6148.0,50.0335,50.0516,49.9972,49.9972,6148.0
2020-01-22 13:05:00,55.16,55.23,55.15,55.21,25572.0,49.9882,50.0516,49.9791,50.0335,25572.0
2020-01-22 13:10:00,55.2,55.23,55.2,55.21,7340.0,50.0244,50.0516,50.0244,50.0335,7340.0
2020-01-22 13:15:00,55.23,55.26,55.21,55.22,11398.0,50.0516,50.0788,50.0335,50.0425,11398.0
2020-01-22 13:20:00,55.23,55.26,55.19,55.24,32818.0,50.0516,50.0788,50.0154,50.0607,32818.0
2020-01-22 13:25:00,55.26,55.27,55.22,55.22,4016.0,50.0788,50.0879,50.0425,50.0425,4016.0
2020-01-22 13:30:00,55.2,55.22,55.16,55.2,9270.0,50.0244,50.0425,49.9882,50.0244,9270.0
2020-01-22 13:35:00,55.2,55.23,55.2,55.23,5180.0,50.0244,50.0516,50.0244,50.0516,5180.0
2020-01-22 13:40:00,55.22,55.22,55.15,55.19,8918.0,50.0425,50.0425,49.9791,50.0154,8918.0
2020-01-22 13:45:00,55.17,55.19,55.15,55.17,9628.0,49.9972,50.0154,49.9791,49.9972,9628.0
2020-01-22 13:50:00,55.15,55.16,55.08,55.09,7028.0,49.9791,49.9882,49.9157,49.9247,7028.0
2020-01-22 13:55:00,55.08,55.08,54.93,54.93,33652.0,49.9157,49.9157,49.7797,49.7797,33652.0
2020-01-22 14:00:00,54.91,54.97,54.9,54.9,18420.0,49.7616,49.816,49.7525,49.7525,18420.0
2020-01-22 14:05:00,54.9,54.91,54.83,54.85,21268.0,49.7525,49.7616,49.6891,49.7072,21268.0
2020-01-22 14:10:00,54.84,54.84,54.79,54.81,17006.0,49.6982,49.6982,49.6529,49.671,17006.0
2020-01-22 14:15:00,54.82,54.83,54.77,54.83,10214.0,49.68,49.6891,49.6347,49.6891,10214.0
2020-01-22 14:20:00,54.81,54.81,54.74,54.79,32820.0,49.671,49.671,49.6075,49.6529,32820.0
2020-01-22 14:25:00,54.78,54.8,54.75,54.77,20654.0,49.6438,49.6619,49.6166,49.6347,20654.0
2020-01-22 14:30:00,54.75,54.77,54.7,54.7,26272.0,49.6166,49.6347,49.5713,49.5713,26272.0
2020-01-22 14:35:00,54.7,54.73,54.69,54.72,17088.0,49.5713,49.5985,49.5622,49.5894,17088.0
2020-01-22 14:40:00,54.71,54.73,54.64,54.64,17204.0,49.5804,49.5985,49.5169,49.5169,17204.0
2020-01-22 14:45:00,54.63,54.65,54.58,54.59,19858.0,49.5079,49.526,49.4625,49.4716,19858.0
2020-01-22 14:50:00,54.61,54.68,54.59,54.67,21536.0,49.4897,49.5532,49.4716,49.5441,21536.0
2020-01-22 14:55:00,54.66,54.71,54.65,54.66,13190.0,49.535,49.5804,49.526,49.535,13190.0
2020-01-22 15:00:00,54.67,54.68,54.58,54.59,14036.0,49.5441,49.5532,49.4625,49.4716,14036.0
2020-01-22 15:05:00,54.58,54.66,54.57,54.65,12530.0,49.4625,49.535,49.4535,49.526,12530.0
2020-01-22 15:10:00,54.65,54.65,54.55,54.56,11092.0,49.526,49.526,49.4354,49.4444,11092.0
2020-01-22 15:15:00,54.56,54.56,54.4,54.55,80528.0,49.4444,49.4444,49.2994,49.4354,80528.0
2020-01-22 15:20:00,54.55,54.55,54.43,54.45,47224.0,49.4354,49.4354,49.3266,49.3447,47224.0
2020-01-22 15:25:00,54.45,54.56,54.42,54.56,34692.0,49.3447,49.4444,49.3176,49.4444,34692.0
2020-01-22 15:30:00,54.56,54.66,54.55,54.63,35018.0,49.4444,49.535,49.4354,49.5079,35018.0
2020-01-22 15:35:00,54.62,54.68,54.6,54.63,21140.0,49.4988,49.5532,49.4807,49.5079,21140.0
2020-01-22 15:40:00,54.65,54.67,54.62,54.64,12896.0,49.526,49.5441,49.4988,49.5169,12896.0
2020-01-22 15:45:00,54.63,54.71,54.63,54.66,70008.0,49.5079,49.5804,49.5079,49.535,70008.0
2020-01-22 15:50:00,54.67,54.71,54.6,54.65,62318.0,49.5441,49.5804,49.4807,49.526,62318.0
2020-01-22 15:55:00,54.64,54.69,54.61,54.68,115384.0,49.5169,49.5622,49.4897,49.5532,115384.0
2020-01-23 09:30:00,54.45,54.88,54.23,54.81,121092.0,49.3447,49.7344,49.1454,49.671,121092.0
2020-01-23 09:35:00,54.83,54.83,54.59,54.67,59702.0,49.6891,49.6891,49.4716,49.5441,59702.0
2020-01-23 09:40:00,54.66,54.69,54.27,54.29,55398.0,49.535,49.5622,49.1816,49.1997,55398.0
2020-01-23 09:45:00,54.27,54.46,54.27,54.45,44086.0,49.1816,49.3538,49.1816,49.3447,44086.0
2020-01-23 09:50:00,54.43,54.49,54.25,54.35,20152.0,49.3266,49.381,49.1635,49.2541,20152.0
2020-01-23 09:55:00,54.38,54.66,54.38,54.65,11150.0,49.2813,49.535,49.2813,49.526,11150.0
2020-01-23 10:00:00,54.63,54.66,54.49,54.51,14794.0,49.5079,49.535,49.381,49.3991,14794.0
2020-01-23 10:05:00,54.52,54.7,54.52,54.66,44792.0,49.4082,49.5713,49.4082,49.535,44792.0
2020-01-23 10:10:00,54.66,54.74,54.66,54.74,108920.0,49.535,49.6075,49.535,49.6075,108920.0
2020-01-23 10:15:00,54.73,54.74,54.63,54.72,44810.0,49.5985,49.6075,49.5079,49.5894,44810.0
2020-01-23 10:20:00,54.72,54.74,54.65,54.74,27540.0,49.5894,49.6075,49.526,49.6075,27540.0
2020-01-23 10:25:00,54.74,54.87,54.73,54.87,39950.0,49.6075,49.7254,49.5985,49.7254,39950.0
2020-01-23 10:30:00,54.87,54.93,54.78,54.83,102264.0,49.7254,49.7797,49.6438,49.6891,102264.0
2020-01-23 10:35:00,54.83,54.98,54.83,54.94,23266.0,49.6891,49.825,49.6891,49.7888,23266.0
2020-01-23 10:40:00,54.93,55.01,54.91,54.93,21600.0,49.7797,49.8522,49.7616,49.7797,21600.0
2020-01-23 10:45:00,54.93,54.98,54.9,54.93,14868.0,49.7797,49.825,49.7525,49.7797,14868.0
2020-01-23 10:50:00,54.92,54.96,54.84,54.85,11600.0,49.7707,49.8069,49.6982,49.7072,11600.0
2020-01-23 10:55:00,54.81,54.9,54.8,54.83,10924.0,49.671,49.7525,49.6619,49.6891,10924.0
2020-01-23 11:00:00,54.82,54.9,54.81,54.89,27336.0,49.68,49.7525,49.671,49.7435,27336.0
2020-01-23 11:05:00,54.88,54.89,54.81,54.84,27296.0,49.7344,49.7435,49.671,49.6982,27296.0
2020-01-23 11:10:00,54.82,54.89,54.76,54.81,21712.0,49.68,49.7435,49.6257,49.671,21712.0
2020-01-23 11:15:00,54.79,54.86,54.78,54.84,10000.0,49.6529,49.7163,49.6438,49.6982,10000.0
2020-01-23 11:20:00,54.84,54.92,54.8,54.8,10208.0,49.6982,49.7707,49.6619,49.6619,10208.0
2020-01-23 11:25:00,54.79,54.79,54.68,54.7,19960.0,49.6529,49.6529,49.5532,49.5713,19960.0
2020-01-23 11:30:00,54.74,54.79,54.7,54.79,24156.0,49.6075,49.6529,49.5713,49.6529,24156.0
2020-01-23 11:35:00,54.81,54.93,54.81,54.9,9400.0,49.671,49.7797,49.671,49.7525,9400.0
2020-01-23 11:40:00,54.87,54.97,54.86,54.97,5490.0,49.7254,49.816,49.7163,49.816,5490.0
2020-01-23 11:45:00,54.96,54.98,54.88,54.9,21574.0,49.8069,49.825,49.7344,49.7525,21574.0
2020-01-23 11:50:00,54.91,54.96,54.85,54.91,50198.0,49.7616,49.8069,49.7072,49.7616,50198.0
2020-01-23 11:55:00,54.92,54.96,54.91,54.95,9392.0,49.7707,49.8069,49.7616,49.7979,9392.0
2020-01-23 12:00:00,54.95,54.95,54.9,54.92,5400.0,49.7979,49.7979,49.7525,49.7707,5400.0
2020-01-23 12:05:00,54.95,54.99,54.95,54.99,4400.0,49.7979,49.8341,49.7979,49.8341,4400.0
2020-01-23 12:10:00,54.99,55.06,54.99,55.02,10362.0,49.8341,49.8975,49.8341,49.8613,10362.0
2020-01-23 12:15:00,55.05,55.07,54.99,54.99,10098.0,49.8885,49.9066,49.8341,49.8341,10098.0
2020-01-23 12:20:00,54.99,55.06,54.99,55.03,14274.0,49.8341,49.8975,49.8341,49.8704,14274.0
2020-01-23 12:25:00,55.02,55.05,55.01,55.04,29546.0,49.8613,49.8885,49.8522,49.8794,29546.0
2020-01-23 12:30:00,55.04,55.04,54.98,54.99,7258.0,49.8794,49.8794,49.825,49.8341,7258.0
2020-01-23 12:35:00,55.0,55.02,54.94,54.94,11990.0,49.8432,49.8613,49.7888,49.7888,11990.0
2020-01-23 12:40:00,54.94,54.95,54.91,54.92,7518.0,49.7888,49.7979,49.7616,49.7707,7518.0
2020-01-23 12:45:00,54.93,54.95,54.9,54.9,15258.0,49.7797,49.7979,49.7525,49.7525,15258.0
2020-01-23 12:50:00,54.92,54.94,54.85,54.88,21498.0,49.7707,49.7888,49.7072,49.7344,21498.0
2020-01-23 12:55:00,54.88,54.88,54.74,54.79,14614.0,49.7344,49.7344,49.6075,49.6529,14614.0
2020-01-23 13:00:00,54.82,54.85,54.8,54.83,9100.0,49.68,49.7072,49.6619,49.6891,9100.0
2020-01-23 13:05:00,54.83,54.85,54.8,54.82,16040.0,49.6891,49.7072,49.6619,49.68,16040.0
2020-01-23 13:10:00,54.83,54.87,54.83,54.85,17216.0,49.6891,49.7254,49.6891,49.7072,17216.0
2020-01-23 13:15:00,54.84,54.91,54.84,54.9,9374.0,49.6982,49.7616,49.6982,49.7525,9374.0
2020-01-23 13:20:00,54.9,55.04,54.89,55.02,13652.0,49.7525,49.8794,49.7435,49.8613,13652.0
2020-01-23 13:25:00,55.02,55.04,54.9,54.9,14188.0,49.8613,49.8794,49.7525,49.7525,14188.0
2020-01-23 13:30:00,54.9,54.94,54.9,54.94,8004.0,49.7525,49.7888,49.7525,49.7888,8004.0
2020-01-23 13:35:00,54.93,54.97,54.93,54.94,10564.0,49.7797,49.816,49.7797,49.7888,10564.0
2020-01-23 13:40:00,54.94,55.04,54.94,55.04,15142.0,49.7888,49.8794,49.7888,49.8794,15142.0
2020-01-23 13:45:00,55.04,55.09,55.04,55.07,24764.0,49.8794,49.9247,49.8794,49.9066,24764.0
2020-01-23 13:50:00,55.07,55.09,55.04,55.06,21856.0,49.9066,49.9247,49.8794,49.8975,21856.0
2020-01-23 13:55:00,55.06,55.1,55.06,55.08,6174.0,49.8975,49.9338,49.8975,49.9157,6174.0
2020-01-23 14:00:00,55.09,55.13,55.07,55.1,24288.0,49.9247,49.961,49.9066,49.9338,24288.0
2020-01-23 14:05:00,55.09,55.2,55.07,55.19,48646.0,49.9247,50.0244,49.9066,50.0154,48646.0
2020-01-23 14:10:00,55.18,55.23,55.15,55.16,16374.0,50.0063,50.0516,49.9791,49.9882,16374.0
2020-01-23 14:15:00,55.17,55.2,55.15,55.2,28550.0,49.9972,50.0244,49.9791,50.0244,28550.0
2020-01-23 14:20:00,55.19,55.2,55.13,55.13,66608.0,50.0154,50.0244,49.961,49.961,66608.0
2020-01-23 14:25:00,55.13,55.16,55.12,55.13,22182.0,49.961,49.9882,49.9519,49.961,22182.0
2020-01-23 14:30:00,55.13,55.17,55.1,55.13,17952.0,49.961,49.9972,49.9338,49.961,17952.0
2020-01-23 14:35:00,55.13,55.17,55.13,55.14,7470.0,49.961,49.9972,49.961,49.97,7470.0
2020-01-23 14:40:00,55.14,55.14,55.05,55.06,39964.0,49.97,49.97,49.8885,49.8975,39964.0
2020-01-23 14:45:00,55.06,55.07,55.02,55.04,21634.0,49.8975,49.9066,49.8613,49.8794,21634.0
2020-01-23 14:50:00,55.06,55.12,55.06,55.09,9438.0,49.8975,49.9519,49.8975,49.9247,9438.0
2020-01-23 14:55:00,55.09,55.17,55.09,55.15,15174.0,49.9247,49.9972,49.9247,49.9791,15174.0
2020-01-23 15:00:00,55.15,55.16,55.1,55.1,31346.0,49.9791,49.9882,49.9338,49.9338,31346.0
2020-01-23 15:05:00,55.1,55.17,55.07,55.13,12700.0,49.9338,49.9972,49.9066,49.961,12700.0
2020-01-23 15:10:00,55.13,55.14,55.12,55.13,21430.0,49.961,49.97,49.9519,49.961,21430.0
2020-01-23 15:15:00,55.12,55.18,55.11,55.13,43822.0,49.9519,50.0063,49.9429,49.961,43822.0
2020-01-23 15:20:00,55.13,55.15,55.1,55.12,31838.0,49.961,49.9791,49.9338,49.9519,31838.0
2020-01-23 15:25:00,55.11,55.16,55.06,55.16,31044.0,49.9429,49.9882,49.8975,49.9882,31044.0
2020-01-23 15:30:00,55.15,55.18,55.13,55.15,66254.0,49.9791,50.0063,49.961,49.9791,66254.0
2020-01-23 15:35:00,55.14,55.15,55.1,55.13,35030.0,49.97,49.9791,49.9338,49.961,35030.0
2020-01-23 15:40:00,55.13,55.16,55.09,55.13,54634.0,49.961,49.9882,49.9247,49.961,54634.0
2020-01-23 15:45:00,55.13,55.15,55.1,55.1,44766.0,49.961,49.9791,49.9338,49.9338,44766.0
2020-01-23 15:50:00,55.11,55.16,55.07,55.14,83886.0,49.9429,49.9882,49.9066,49.97,83886.0
2020-01-23 15:55:00,55.13,55.15,55.09,55.1,182348.0,49.961,49.9791,49.9247,49.9338,182348.0
2020-01-24 09:30:00,55.66,55.69,55.27,55.3,65966.0,50.4413,50.4685,50.0879,50.115,65966.0
2020-01-24 09:35:00,55.24,55.24,54.92,54.98,84182.0,50.0607,50.0607,49.7707,49.825,84182.0
2020-01-24 09:40:00,55.05,55.17,54.85,55.02,49102.0,49.8885,49.9972,49.7072,49.8613,49102.0
2020-01-24 09:45:00,54.97,55.01,54.74,54.74,19950.0,49.816,49.8522,49.6075,49.6075,19950.0
2020-01-24 09:50:00,54.71,54.86,54.63,54.64,36722.0,49.5804,49.7163,49.5079,49.5169,36722.0
2020-01-24 09:55:00,54.66,54.74,54.62,54.63,16238.0,49.535,49.6075,49.4988,49.5079,16238.0
2020-01-24 10:00:00,54.63,54.67,54.46,54.55,38338.0,49.5079,49.5441,49.3538,49.4354,38338.0
2020-01-24 10:05:00,54.54,54.64,54.52,54.58,32732.0,49.4263,49.5169,49.4082,49.4625,32732.0
2020-01-24 10:10:00,54.58,54.62,54.5,54.52,27842.0,49.4625,49.4988,49.39,49.4082,27842.0
2020-01-24 10:15:00,54.52,54.56,54.38,54.43,22094.0,49.4082,49.4444,49.2813,49.3266,22094.0
2020-01-24 10:20:00,54.43,54.53,54.38,54.47,17034.0,49.3266,49.4172,49.2813,49.3629,17034.0
2020-01-24 10:25:00,54.43,54.43,54.2,54.26,38822.0,49.3266,49.3266,49.1182,49.1726,38822.0
2020-01-24 10:30:00,54.25,54.46,54.23,54.44,44732.0,49.1635,49.3538,49.1454,49.3357,44732.0
2020-01-24 10:35:00,54.44,54.55,54.44,54.49,37986.0,49.3357,49.4354,49.3357,49.381,37986.0
2020-01-24 10:40:00,54.49,54.55,54.43,54.43,27678.0,49.381,49.4354,49.3266,49.3266,27678.0
2020-01-24 10:45:00,54.43,54.5,54.38,54.43,10406.0,49.3266,49.39,49.2813,49.3266,10406.0
2020-01-24 10:50:00,54.43,54.49,54.42,54.49,8354.0,49.3266,49.381,49.3176,49.381,8354.0
2020-01-24 10:55:00,54.49,54.5,54.44,54.48,28714.0,49.381,49.39,49.3357,49.3719,28714.0
2020-01-24 11:00:00,54.48,54.55,54.43,54.51,50580.0,49.3719,49.4354,49.3266,49.3991,50580.0
2020-01-24 11:05:00,54.53,54.55,54.49,54.51,59506.0,49.4172,49.4354,49.381,49.3991,59506.0
2020-01-24 11:10:00,54.5,54.57,54.49,54.51,49754.0,49.39,49.4535,49.381,49.3991,49754.0
2020-01-24 11:15:00,54.51,54.53,54.27,54.34,29064.0,49.3991,49.4172,49.1816,49.2451,29064.0
2020-01-24 11:20:00,54.33,54.35,54.18,54.19,35764.0,49.236,49.2541,49.1001,49.1091,35764.0
2020-01-24 11:25:00,54.18,54.3,54.16,54.3,45452.0,49.1001,49.2088,49.0819,49.2088,45452.0
2020-01-24 11:30:00,54.27,54.31,54.16,54.27,42780.0,49.1816,49.2179,49.0819,49.1816,42780.0
2020-01-24 11:35:00,54.27,54.41,54.24,54.35,66718.0,49.1816,49.3085,49.1544,49.2541,66718.0
2020-01-24 11:40:00,54.36,54.36,54.21,54.27,9226.0,49.2632,49.2632,49.1272,49.1816,9226.0
2020-01-24 11:45:00,54.26,54.34,54.21,54.25,26544.0,49.1726,49.2451,49.1272,49.1635,26544.0
2020-01-24 11:50:00,54.26,54.26,54.17,54.19,26662.0,49.1726,49.1726,49.091,49.1091,26662.0
2020-01-24 11:55:00,54.2,54.22,54.13,54.13,12468.0,49.1182,49.1363,49.0547,49.0547,12468.0
2020-01-24 12:00:00,54.14,54.14,54.07,54.12,23954.0,49.0638,49.0638,49.0004,49.0457,23954.0
2020-01-24 12:05:00,54.1,54.1,53.92,53.95,29800.0,49.0276,49.0276,48.8644,48.8916,29800.0
2020-01-24 12:10:00,53.94,53.97,53.84,53.9,20846.0,48.8826,48.9097,48.7919,48.8463,20846.0
2020-01-24 12:15:00,53.89,53.91,53.69,53.75,28762.0,48.8372,48.8554,48.656,48.7104,28762.0
2020-01-24 12:20:00,53.76,53.85,53.74,53.84,28416.0,48.7194,48.801,48.7013,48.7919,28416.0
2020-01-24 12:25:00,53.83,53.85,53.74,53.85,61224.0,48.7829,48.801,48.7013,48.801,61224.0
2020-01-24 12:30:00,53.88,54.0,53.85,53.98,90072.0,48.8282,48.9369,48.801,48.9188,90072.0
2020-01-24 12:35:00,53.98,54.07,53.98,54.07,47454.0,48.9188,49.0004,48.9188,49.0004,47454.0
2020-01-24 12:40:00,54.07,54.17,54.06,54.08,79188.0,49.0004,49.091,48.9913,49.0094,79188.0
2020-01-24 12:45:00,54.09,54.16,54.04,54.16,29836.0,49.0185,49.0819,48.9732,49.0819,29836.0
2020-01-24 12:50:00,54.15,54.16,54.02,54.06,56402.0,49.0729,49.0819,48.9551,48.9913,56402.0
2020-01-24 12:55:00,54.06,54.09,54.0,54.06,23356.0,48.9913,49.0185,48.9369,48.9913,23356.0
2020-01-24 13:00:00,54.06,54.06,53.91,53.92,27122.0,48.9913,48.9913,48.8554,48.8644,27122.0
2020-01-24 13:05:00,53.92,53.99,53.91,53.98,80890.0,48.8644,48.9279,48.8554,48.9188,80890.0
2020-01-24 13:10:00,53.98,54.0,53.82,53.82,25356.0,48.9188,48.9369,48.7738,48.7738,25356.0
2020-01-24 13:15:00,53.83,53.85,53.75,53.76,17354.0,48.7829,48.801,48.7104,48.7194,17354.0
2020-01-24 13:20:00,53.76,53.78,53.72,53.77,25004.0,48.7194,48.7376,48.6832,48.7285,25004.0
2020-01-24 13:25:00,53.77,53.77,53.59,53.59,16564.0,48.7285,48.7285,48.5654,48.5654,16564.0
2020-01-24 13:30:00,53.61,53.65,53.56,53.58,23596.0,48.5835,48.6197,48.5382,48.5563,23596.0
2020-01-24 13:35:00,53.58,53.63,53.55,53.63,15818.0,48.5563,48.6016,48.5291,48.6016,15818.0
2020-01-24 13:40:00,53.62,53.62,53.52,53.54,20904.0,48.5926,48.5926,48.5019,48.5201,20904.0
2020-01-24 13:45:00,53.55,53.61,53.4,53.43,31510.0,48.5291,48.5835,48.3932,48.4204,31510.0
2020-01-24 13:50:00,53.45,53.55,53.4,53.52,38396.0,48.4385,48.5291,48.3932,48.5019,38396.0
2020-01-24 13:55:00,53.53,53.56,53.46,53.56,44642.0,48.511,48.5382,48.4476,48.5382,44642.0
2020-01-24 14:00:00,53.55,53.57,53.37,53.38,36702.0,48.5291,48.5472,48.366,48.3751,36702.0
2020-01-24 14:05:00,53.4,53.5,53.38,53.49,33926.0,48.3932,48.4838,48.3751,48.4747,33926.0
2020-01-24 14:10:00,53.48,53.48,53.31,53.37,59566.0,48.4657,48.4657,48.3116,48.366,59566.0
2020-01-24 14:15:00,53.36,53.4,53.32,53.35,27626.0,48.3569,48.3932,48.3207,48.3479,27626.0
2020-01-24 14:20:00,53.35,53.38,53.26,53.31,57438.0,48.3479,48.3751,48.2663,48.3116,57438.0
2020-01-24 14:25:00,53.31,53.41,53.26,53.31,102586.0,48.3116,48.4022,48.2663,48.3116,102586.0
2020-01-24 14:30:00,53.31,53.52,53.31,53.49,99192.0,48.3116,48.5019,48.3116,48.4747,99192.0
2020-01-24 14:35:00,53.48,53.49,53.23,53.3,108344.0,48.4657,48.4747,48.2391,48.3026,108344.0
2020-01-24 14:40:00,53.31,53.31,53.17,53.21,39450.0,48.3116,48.3116,48.1848,48.221,39450.0
2020-01-24 14:45:00,53.2,53.26,53.15,53.26,51420.0,48.2119,48.2663,48.1666,48.2663,51420.0
2020-01-24 14:50:00,53.26,53.31,53.23,53.3,29940.0,48.2663,48.3116,48.2391,48.3026,29940.0
2020-01-24 14:55:00,53.3,53.46,53.3,53.46,54124.0,48.3026,48.4476,48.3026,48.4476,54124.0
2020-01-24 15:00:00,53.46,53.63,53.42,53.59,72202.0,48.4476,48.6016,48.4113,48.5654,72202.0
2020-01-24 15:05:00,53.59,53.62,53.49,53.54,96870.0,48.5654,48.5926,48.4747,48.5201,96870.0
2020-01-24 15:10:00,53.54,53.57,53.46,53.54,61042.0,48.5201,48.5472,48.4476,48.5201,61042.0
2020-01-24 15:15:00,53.54,53.58,53.52,53.54,30356.0,48.5201,48.5563,48.5019,48.5201,30356.0
2020-01-24 15:20:00,53.53,53.56,53.5,53.54,83266.0,48.511,48.5382,48.4838,48.5201,83266.0
2020-01-24 15:25:00,53.52,53.7,53.52,53.69,38718.0,48.5019,48.6651,48.5019,48.656,38718.0
2020-01-24 15:30:00,53.69,53.71,53.63,53.66,106570.0,48.656,48.6741,48.6016,48.6288,106570.0
2020-01-24 15:35:00,53.66,53.71,53.51,53.51,69888.0,48.6288,48.6741,48.4929,48.4929,69888.0
2020-01-24 15:40:00,53.52,53.56,53.49,53.53,73932.0,48.5019,48.5382,48.4747,48.511,73932.0
2020-01-24 15:45:00,53.54,53.63,53.52,53.62,67848.0,48.5201,48.6016,48.5019,48.5926,67848.0
2020-01-24 15:50:00,53.61,53.74,53.49,53.71,105486.0,48.5835,48.7013,48.4747,48.6741,105486.0
2020-01-24 15:55:00,53.7,53.71,53.59,53.61,226532.0,48.6651,48.6741,48.5654,48.5835,226532.0
2020-01-27 09:30:00,51.92,52.0,51.17,51.68,206418.0,47.052,47.1245,46.3723,46.8345,206418.0
2020-01-27 09:35:00,51.63,51.9,51.53,51.89,139642.0,46.7891,47.0338,46.6985,47.0248,139642.0
2020-01-27 09:40:00,51.89,52.24,51.73,52.21,145662.0,47.0248,47.3419,46.8798,47.3148,145662.0
2020-01-27 09:45:00,52.17,52.21,51.91,51.94,97124.0,47.2785,47.3148,47.0429,47.0701,97124.0
2020-01-27 09:50:00,51.95,51.95,51.7,51.77,152058.0,47.0791,47.0791,46.8526,46.916,152058.0
2020-01-27 09:55:00,51.77,51.82,51.63,51.73,75496.0,46.916,46.9613,46.7891,46.8798,75496.0
2020-01-27 10:00:00,51.73,51.74,51.53,51.59,78974.0,46.8798,46.8888,46.6985,46.7529,78974.0
2020-01-27 10:05:00,51.61,51.62,51.49,51.54,176436.0,46.771,46.7801,46.6623,46.7076,176436.0
2020-01-27 10:10:00,51.53,51.63,51.39,51.53,86980.0,46.6985,46.7891,46.5716,46.6985,86980.0
2020-01-27 10:15:00,51.51,51.58,51.43,51.51,59498.0,46.6804,46.7438,46.6079,46.6804,59498.0
2020-01-27 10:20:00,51.55,51.67,51.48,51.6,156522.0,46.7166,46.8254,46.6532,46.762,156522.0
2020-01-27 10:25:00,51.62,51.65,51.52,51.62,80202.0,46.7801,46.8073,46.6895,46.7801,80202.0
2020-01-27 10:30:00,51.63,51.72,51.53,51.55,45974.0,46.7891,46.8707,46.6985,46.7166,45974.0
2020-01-27 10:35:00,51.56,51.65,51.52,51.62,30012.0,46.7257,46.8073,46.6895,46.7801,30012.0
2020-01-27 10:40:00,51.6,51.63,51.44,51.48,60726.0,46.762,46.7891,46.617,46.6532,60726.0
2020-01-27 10:45:00,51.49,51.49,51.37,51.38,65216.0,46.6623,46.6623,46.5535,46.5626,65216.0
2020-01-27 10:50:00,51.4,51.4,51.23,51.23,92144.0,46.5807,46.5807,46.4266,46.4266,92144.0
2020-01-27 10:55:00,51.24,51.33,51.24,51.29,17314.0,46.4357,46.5173,46.4357,46.481,17314.0
2020-01-27 11:00:00,51.3,51.48,51.26,51.48,33228.0,46.4901,46.6532,46.4538,46.6532,33228.0
2020-01-27 11:05:00,51.47,51.58,51.44,51.49,30878.0,46.6441,46.7438,46.617,46.6623,30878.0
2020-01-27 11:10:00,51.42,51.42,51.31,51.32,18458.0,46.5988,46.5988,46.4991,46.5082,18458.0
2020-01-27 11:15:00,51.29,51.34,51.28,51.28,34400.0,46.481,46.5263,46.472,46.472,34400.0
2020-01-27 11:20:00,51.26,51.38,51.23,51.31,20222.0,46.4538,46.5626,46.4266,46.4991,20222.0
2020-01-27 11:25:00,51.32,51.46,51.28,51.45,40054.0,46.5082,46.6351,46.472,46.626,40054.0
2020-01-27 11:30:00,51.44,51.52,51.43,51.52,22720.0,46.617,46.6895,46.6079,46.6895,22720.0
2020-01-27 11:35:00,51.53,51.58,51.48,51.49,14828.0,46.6985,46.7438,46.6532,46.6623,14828.0
2020-01-27 11:40:00,51.45,51.53,51.44,51.53,8368.0,46.626,46.6985,46.617,46.6985,8368.0
2020-01-27 11:45:00,51.52,51.54,51.45,51.46,5660.0,46.6895,46.7076,46.626,46.6351,5660.0
2020-01-27 11:50:00,51.47,51.54,51.46,51.51,12734.0,46.6441,46.7076,46.6351,46.6804,12734.0
2020-01-27 11:55:00,51.52,51.57,51.48,51.54,30564.0,46.6895,46.7348,46.6532,46.7076,30564.0
2020-01-27 12:00:00,51.51,51.55,51.47,51.49,21908.0,46.6804,46.7166,46.6441,46.6623,21908.0
2020-01-27 12:05:00,51.49,51.74,51.49,51.74,42654.0,46.6623,46.8888,46.6623,46.8888,42654.0
2020-01-27 12:10:00,51.75,51.78,51.69,51.75,14860.0,46.8979,46.9251,46.8435,46.8979,14860.0
2020-01-27 12:15:00,51.75,51.8,51.72,51.76,17322.0,46.8979,46.9432,46.8707,46.907,17322.0
2020-01-27 12:20:00,51.76,51.93,51.76,51.83,36322.0,46.907,47.061,46.907,46.9704,36322.0
2020-01-27 12:25:00,51.82,51.96,51.81,51.95,37376.0,46.9613,47.0882,46.9523,47.0791,37376.0
2020-01-27 12:30:00,51.94,51.97,51.9,51.92,23598.0,47.0701,47.0973,47.0338,47.052,23598.0
2020-01-27 12:35:00,51.94,52.05,51.93,52.04,32606.0,47.0701,47.1698,47.061,47.1607,32606.0
2020-01-27 12:40:00,52.04,52.1,51.98,52.01,26162.0,47.1607,47.2151,47.1063,47.1335,26162.0
2020-01-27 12:45:00,52.04,52.04,51.91,51.95,32576.0,47.1607,47.1607,47.0429,47.0791,32576.0
2020-01-27 12:50:00,51.94,51.98,51.86,51.87,13200.0,47.0701,47.1063,46.9976,47.0066,13200.0
2020-01-27 12:55:00,51.87,51.88,51.78,51.83,39834.0,47.0066,47.0157,46.9251,46.9704,39834.0
2020-01-27 13:00:00,51.83,51.87,51.83,51.84,58520.0,46.9704,47.0066,46.9704,46.9795,58520.0
2020-01-27 13:05:00,51.83,51.87,51.74,51.74,18468.0,46.9704,47.0066,46.8888,46.8888,18468.0
2020-01-27 13:10:00,51.76,51.83,51.74,51.81,97342.0,46.907,46.9704,46.8888,46.9523,97342.0
2020-01-27 13:15:00,51.81,51.82,51.79,51.81,17232.0,46.9523,46.9613,46.9341,46.9523,17232.0
2020-01-27 13:20:00,51.81,51.91,51.81,51.84,8762.0,46.9523,47.0429,46.9523,46.9795,8762.0
2020-01-27 13:25:00,51.84,51.93,51.84,51.89,9498.0,46.9795,47.061,46.9795,47.0248,9498.0
2020-01-27 13:30:00,51.88,51.99,51.88,51.94,14284.0,47.0157,47.1154,47.0157,47.0701,14284.0
2020-01-27 13:35:00,51.94,51.99,51.93,51.97,14292.0,47.0701,47.1154,47.061,47.0973,14292.0
2020-01-27 13:40:00,51.96,51.99,51.91,51.91,13612.0,47.0882,47.1154,47.0429,47.0429,13612.0
2020-01-27 13:45:00,51.9,51.95,51.89,51.94,9784.0,47.0338,47.0791,47.0248,47.0701,9784.0
2020-01-27 13:50:00,51.94,51.94,51.85,51.91,23426.0,47.0701,47.0701,46.9885,47.0429,23426.0
2020-01-27 13:55:00,51.91,52.03,51.91,52.0,27048.0,47.0429,47.1516,47.0429,47.1245,27048.0
2020-01-27 14:00:00,52.02,52.02,51.88,51.9,31680.0,47.1426,47.1426,47.0157,47.0338,31680.0
2020-01-27 14:05:00,51.88,51.96,51.88,51.96,16362.0,47.0157,47.0882,47.0157,47.0882,16362.0
2020-01-27 14:10:00,51.94,52.04,51.94,52.01,27412.0,47.0701,47.1607,47.0701,47.1335,27412.0
2020-01-27 14:15:00,52.01,52.07,51.99,52.06,19516.0,47.1335,47.1879,47.1154,47.1788,19516.0
2020-01-27 14:20:00,52.05,52.05,51.99,52.03,13940.0,47.1698,47.1698,47.1154,47.1516,13940.0
2020-01-27 14:25:00,52.04,52.12,52.04,52.11,29110.0,47.1607,47.2332,47.1607,47.2241,29110.0
2020-01-27 14:30:00,52.12,52.15,52.06,52.09,37268.0,47.2332,47.2604,47.1788,47.206,37268.0
2020-01-27 14:35:00,52.1,52.13,51.99,52.06,31580.0,47.2151,47.2423,47.1154,47.1788,31580.0
2020-01-27 14:40:00,52.07,52.09,51.93,51.95,67956.0,47.1879,47.206,47.061,47.0791,67956.0
2020-01-27 14:45:00,51.94,51.96,51.84,51.84,19176.0,47.0701,47.0882,46.9795,46.9795,19176.0
2020-01-27 14:50:00,51.82,51.88,51.73,51.77,28998.0,46.9613,47.0157,46.8798,46.916,28998.0
2020-01-27 14:55:00,51.76,51.82,51.74,51.78,24004.0,46.907,46.9613,46.8888,46.9251,24004.0
2020-01-27 15:00:00,51.77,51.8,51.73,51.76,12792.0,46.916,46.9432,46.8798,46.907,12792.0
2020-01-27 15:05:00,51.76,51.77,51.69,51.69,14122.0,46.907,46.916,46.8435,46.8435,14122.0
2020-01-27 15:10:00,51.68,51.69,51.61,51.62,83902.0,46.8345,46.8435,46.771,46.7801,83902.0
2020-01-27 15:15:00,51.63,51.76,51.63,51.72,18662.0,46.7891,46.907,46.7891,46.8707,18662.0
2020-01-27 15:20:00,51.71,51.76,51.69,51.7,27558.0,46.8616,46.907,46.8435,46.8526,27558.0
2020-01-27 15:25:00,51.68,51.73,51.66,51.68,24026.0,46.8345,46.8798,46.8163,46.8345,24026.0
2020-01-27 15:30:00,51.66,51.67,51.57,51.57,29696.0,46.8163,46.8254,46.7348,46.7348,29696.0
2020-01-27 15:35:00,51.55,51.57,51.52,51.57,37374.0,46.7166,46.7348,46.6895,46.7348,37374.0
2020-01-27 15:40:00,51.57,51.63,51.52,51.6,40014.0,46.7348,46.7891,46.6895,46.762,40014.0
2020-01-27 15:45:00,51.59,51.63,51.5,51.52,41610.0,46.7529,46.7891,46.6713,46.6895,41610.0
2020-01-27 15:50:00,51.51,51.59,51.47,51.47,77010.0,46.6804,46.7529,46.6441,46.6441,77010.0
2020-01-27 15:55:00,51.48,51.53,51.46,51.49,191566.0,46.6532,46.6985,46.6351,46.6623,191566.0
2020-01-28 09:30:00,52.08,52.37,51.98,52.26,95562.0,47.197,47.4598,47.1063,47.3601,95562.0
2020-01-28 09:35:00,52.27,52.32,52.1,52.2,107028.0,47.3691,47.4144,47.2151,47.3057,107028.0
2020-01-28 09:40:00,52.11,52.15,51.91,52.09,17172.0,47.2241,47.2604,47.0429,47.206,17172.0
2020-01-28 09:45:00,52.09,52.09,51.79,51.88,72012.0,47.206,47.206,46.9341,47.0157,72012.0
2020-01-28 09:50:00,51.87,51.96,51.83,51.9,24678.0,47.0066,47.0882,46.9704,47.0338,24678.0
2020-01-28 09:55:00,51.86,51.96,51.85,51.93,12850.0,46.9976,47.0882,46.9885,47.061,12850.0
2020-01-28 10:00:00,51.93,52.03,51.9,51.96,14494.0,47.061,47.1516,47.0338,47.0882,14494.0
2020-01-28 10:05:00,51.98,52.08,51.97,52.07,8628.0,47.1063,47.197,47.0973,47.1879,8628.0
2020-01-28 10:10:00,52.08,52.22,52.08,52.22,6350.0,47.197,47.3238,47.197,47.3238,6350.0
2020-01-28 10:15:00,52.22,52.33,52.19,52.2,36166.0,47.3238,47.4235,47.2966,47.3057,36166.0
2020-01-28 10:20:00,52.23,52.41,52.21,52.41,33812.0,47.3329,47.496,47.3148,47.496,33812.0
2020-01-28 10:25:00,52.43,52.47,52.39,52.41,41024.0,47.5141,47.5504,47.4779,47.496,41024.0
2020-01-28 10:30:00,52.4,52.48,52.37,52.48,51464.0,47.4869,47.5594,47.4598,47.5594,51464.0
2020-01-28 10:35:00,52.46,52.5,52.45,52.48,14978.0,47.5413,47.5776,47.5323,47.5594,14978.0
2020-01-28 10:40:00,52.48,52.55,52.47,52.52,74070.0,47.5594,47.6229,47.5504,47.5957,74070.0
2020-01-28 10:45:00,52.52,52.54,52.49,52.53,18624.0,47.5957,47.6138,47.5685,47.6048,18624.0
2020-01-28 10:50:00,52.53,52.58,52.48,52.51,24634.0,47.6048,47.6501,47.5594,47.5866,24634.0
2020-01-28 10:55:00,52.53,52.53,52.43,52.49,23028.0,47.6048,47.6048,47.5141,47.5685,23028.0
2020-01-28 11:00:00,52.49,52.49,52.33,52.34,15770.0,47.5685,47.5685,47.4235,47.4326,15770.0
2020-01-28 11:05:00,52.32,52.35,52.24,52.26,12746.0,47.4144,47.4416,47.3419,47.3601,12746.0
2020-01-28 11:10:00,52.23,52.33,52.23,52.33,6810.0,47.3329,47.4235,47.3329,47.4235,6810.0
2020-01-28 11:15:00,52.33,52.35,52.23,52.34,16546.0,47.4235,47.4416,47.3329,47.4326,16546.0
2020-01-28 11:20:00,52.34,52.38,52.29,52.35,8008.0,47.4326,47.4688,47.3873,47.4416,8008.0
2020-01-28 11:25:00,52.34,52.38,52.34,52.35,5000.0,47.4326,47.4688,47.4326,47.4416,5000.0
2020-01-28 11:30:00,52.35,52.4,52.31,52.38,11508.0,47.4416,47.4869,47.4054,47.4688,11508.0
2020-01-28 11:35:00,52.4,52.41,52.31,52.31,10776.0,47.4869,47.496,47.4054,47.4054,10776.0
2020-01-28 11:40:00,52.31,52.36,52.31,52.33,8784.0,47.4054,47.4507,47.4054,47.4235,8784.0
2020-01-28 11:45:00,52.33,52.34,52.27,52.34,12648.0,47.4235,47.4326,47.3691,47.4326,12648.0
2020-01-28 11:50:00,52.35,52.35,52.28,52.29,6368.0,47.4416,47.4416,47.3782,47.3873,6368.0
2020-01-28 11:55:00,52.29,52.32,52.26,52.31,15498.0,47.3873,47.4144,47.3601,47.4054,15498.0
2020-01-28 12:00:00,52.3,52.31,52.26,52.27,8262.0,47.3963,47.4054,47.3601,47.3691,8262.0
2020-01-28 12:05:00,52.28,52.37,52.27,52.37,11844.0,47.3782,47.4598,47.3691,47.4598,11844.0
2020-01-28 12:10:00,52.37,52.45,52.35,52.43,11294.0,47.4598,47.5323,47.4416,47.5141,11294.0
2020-01-28 12:15:00,52.42,52.45,52.36,52.45,5336.0,47.5051,47.5323,47.4507,47.5323,5336.0
2020-01-28 12:20:00,52.44,52.48,52.42,52.43,13680.0,47.5232,47.5594,47.5051,47.5141,13680.0
2020-01-28 12:25:00,52.44,52.44,52.38,52.38,12540.0,47.5232,47.5232,47.4688,47.4688,12540.0
2020-01-28 12:30:00,52.38,52.4,52.34,52.35,15986.0,47.4688,47.4869,47.4326,47.4416,15986.0
2020-01-28 12:35:00,52.35,52.36,52.26,52.26,65692.0,47.4416,47.4507,47.3601,47.3601,65692.0
2020-01-28 12:40:00,52.24,52.24,52.2,52.2,15746.0,47.3419,47.3419,47.3057,47.3057,15746.0
2020-01-28 12:45:00,52.2,52.27,52.2,52.21,25100.0,47.3057,47.3691,47.3057,47.3148,25100.0
2020-01-28 12:50:00,52.23,52.23,52.18,52.23,18600.0,47.3329,47.3329,47.2876,47.3329,18600.0
2020-01-28 12:55:00,52.23,52.24,52.19,52.19,27746.0,47.3329,47.3419,47.2966,47.2966,27746.0
2020-01-28 13:00:00,52.2,52.21,52.1,52.1,20484.0,47.3057,47.3148,47.2151,47.2151,20484.0
2020-01-28 13:05:00,52.1,52.16,52.1,52.14,5906.0,47.2151,47.2694,47.2151,47.2513,5906.0
2020-01-28 13:10:00,52.13,52.14,52.1,52.11,22118.0,47.2423,47.2513,47.2151,47.2241,22118.0
2020-01-28 13:15:00,52.13,52.14,52.08,52.12,12506.0,47.2423,47.2513,47.197,47.2332,12506.0
2020-01-28 13:20:00,52.14,52.24,52.13,52.24,47448.0,47.2513,47.3419,47.2423,47.3419,47448.0
2020-01-28 13:25:00,52.23,52.24,52.15,52.17,8118.0,47.3329,47.3419,47.2604,47.2785,8118.0
2020-01-28 13:30:00,52.18,52.21,52.14,52.16,10498.0,47.2876,47.3148,47.2513,47.2694,10498.0
2020-01-28 13:35:00,52.15,52.18,52.13,52.13,10122.0,47.2604,47.2876,47.2423,47.2423,10122.0
2020-01-28 13:40:00,52.12,52.17,52.12,52.17,8878.0,47.2332,47.2785,47.2332,47.2785,8878.0
2020-01-28 13:45:00,52.17,52.2,52.15,52.18,6202.0,47.2785,47.3057,47.2604,47.2876,6202.0
2020-01-28 13:50:00,52.2,52.22,52.18,52.22,8186.0,47.3057,47.3238,47.2876,47.3238,8186.0
2020-01-28 13:55:00,52.23,52.3,52.22,52.27,13692.0,47.3329,47.3963,47.3238,47.3691,13692.0
2020-01-28 14:00:00,52.27,52.3,52.24,52.27,14184.0,47.3691,47.3963,47.3419,47.3691,14184.0
2020-01-28 14:05:00,52.27,52.27,52.19,52.19,14184.0,47.3691,47.3691,47.2966,47.2966,14184.0
2020-01-28 14:10:00,52.2,52.25,52.19,52.25,13278.0,47.3057,47.351,47.2966,47.351,13278.0
2020-01-28 14:15:00,52.25,52.27,52.18,52.22,14352.0,47.351,47.3691,47.2876,47.3238,14352.0
2020-01-28 14:20:00,52.23,52.24,52.21,52.21,14356.0,47.3329,47.3419,47.3148,47.3148,14356.0
2020-01-28 14:25:00,52.22,52.24,52.16,52.16,19500.0,47.3238,47.3419,47.2694,47.2694,19500.0
2020-01-28 14:30:00,52.17,52.17,52.13,52.14,15258.0,47.2785,47.2785,47.2423,47.2513,15258.0
2020-01-28 14:35:00,52.16,52.25,52.15,52.22,15120.0,47.2694,47.351,47.2604,47.3238,15120.0
2020-01-28 14:40:00,52.22,52.27,52.22,52.24,13268.0,47.3238,47.3691,47.3238,47.3419,13268.0
2020-01-28 14:45:00,52.24,52.26,52.21,52.22,13676.0,47.3419,47.3601,47.3148,47.3238,13676.0
2020-01-28 14:50:00,52.21,52.22,52.17,52.18,26554.0,47.3148,47.3238,47.2785,47.2876,26554.0
2020-01-28 14:55:00,52.19,52.26,52.18,52.22,15622.0,47.2966,47.3601,47.2876,47.3238,15622.0
2020-01-28 15:00:00,52.23,52.24,52.21,52.21,17004.0,47.3329,47.3419,47.3148,47.3148,17004.0
2020-01-28 15:05:00,52.21,52.26,52.21,52.22,82640.0,47.3148,47.3601,47.3148,47.3238,82640.0
2020-01-28 15:10:00,52.21,52.23,52.18,52.21,17272.0,47.3148,47.3329,47.2876,47.3148,17272.0
2020-01-28 15:15:00,52.22,52.22,52.15,52.21,28060.0,47.3238,47.3238,47.2604,47.3148,28060.0
2020-01-28 15:20:00,52.21,52.26,52.16,52.26,41548.0,47.3148,47.3601,47.2694,47.3601,41548.0
2020-01-28 15:25:00,52.26,52.27,52.24,52.26,19820.0,47.3601,47.3691,47.3419,47.3601,19820.0
2020-01-28 15:30:00,52.25,52.25,52.19,52.22,29528.0,47.351,47.351,47.2966,47.3238,29528.0
2020-01-28 15:35:00,52.22,52.22,52.1,52.12,29008.0,47.3238,47.3238,47.2151,47.2332,29008.0
2020-01-28 15:40:00,52.12,52.15,52.1,52.15,26488.0,47.2332,47.2604,47.2151,47.2604,26488.0
2020-01-28 15:45:00,52.16,52.2,52.12,52.19,64930.0,47.2694,47.3057,47.2332,47.2966,64930.0
2020-01-28 15:50:00,52.18,52.19,52.08,52.09,38410.0,47.2876,47.2966,47.197,47.206,38410.0
2020-01-28 15:55:00,52.09,52.12,52.04,52.1,107826.0,47.206,47.2332,47.1607,47.2151,107826.0
2020-01-29 09:30:00,52.17,52.33,52.07,52.27,51834.0,47.2785,47.4235,47.1879,47.3691,51834.0
2020-01-29 09:35:00,52.23,52.51,52.14,52.27,62542.0,47.3329,47.5866,47.2513,47.3691,62542.0
2020-01-29 09:40:00,52.3,52.32,52.13,52.23,13118.0,47.3963,47.4144,47.2423,47.3329,13118.0
2020-01-29 09:45:00,52.21,52.24,52.0,52.03,18600.0,47.3148,47.3419,47.1245,47.1516,18600.0
2020-01-29 09:50:00,52.0,52.06,51.86,51.88,45458.0,47.1245,47.1788,46.9976,47.0157,45458.0
2020-01-29 09:55:00,51.89,51.91,51.76,51.8,14566.0,47.0248,47.0429,46.907,46.9432,14566.0
2020-01-29 10:00:00,51.81,51.81,51.55,51.55,25420.0,46.9523,46.9523,46.7166,46.7166,25420.0
2020-01-29 10:05:00,51.55,51.86,51.55,51.85,75532.0,46.7166,46.9976,46.7166,46.9885,75532.0
2020-01-29 10:10:00,51.85,51.99,51.85,51.98,61244.0,46.9885,47.1154,46.9885,47.1063,61244.0
2020-01-29 10:15:00,51.98,52.06,51.82,51.82,30636.0,47.1063,47.1788,46.9613,46.9613,30636.0
2020-01-29 10:20:00,51.82,51.96,51.82,51.95,10300.0,46.9613,47.0882,46.9613,47.0791,10300.0
2020-01-29 10:25:00,51.97,52.04,51.96,52.02,11506.0,47.0973,47.1607,47.0882,47.1426,11506.0
2020-01-29 10:30:00,52.02,52.15,51.98,52.04,38816.0,47.1426,47.2604,47.1063,47.1607,38816.0
2020-01-29 10:35:00,52.06,52.08,51.99,52.07,13408.0,47.1788,47.197,47.1154,47.1879,13408.0
2020-01-29 10:40:00,52.07,52.07,51.99,52.04,13290.0,47.1879,47.1879,47.1154,47.1607,13290.0
2020-01-29 10:45:00,52.05,52.08,51.98,51.99,9560.0,47.1698,47.197,47.1063,47.1154,9560.0
2020-01-29 10:50:00,51.98,52.02,51.95,52.01,21318.0,47.1063,47.1426,47.0791,47.1335,21318.0
2020-01-29 10:55:00,52.01,52.04,51.96,51.99,19454.0,47.1335,47.1607,47.0882,47.1154,19454.0
2020-01-29 11:00:00,51.99,52.05,51.96,51.97,16702.0,47.1154,47.1698,47.0882,47.0973,16702.0
2020-01-29 11:05:00,51.98,52.0,51.93,51.97,27002.0,47.1063,47.1245,47.061,47.0973,27002.0
2020-01-29 11:10:00,51.93,51.94,51.85,51.9,12254.0,47.061,47.0701,46.9885,47.0338,12254.0
2020-01-29 11:15:00,51.91,51.95,51.84,51.84,6136.0,47.0429,47.0791,46.9795,46.9795,6136.0
2020-01-29 11:20:00,51.82,51.9,51.77,51.9,9726.0,46.9613,47.0338,46.916,47.0338,9726.0
2020-01-29 11:25:00,51.9,51.9,51.81,51.81,24576.0,47.0338,47.0338,46.9523,46.9523,24576.0
2020-01-29 11:30:00,51.81,51.85,51.73,51.73,47082.0,46.9523,46.9885,46.8798,46.8798,47082.0
2020-01-29 11:35:00,51.71,51.8,51.71,51.74,26306.0,46.8616,46.9432,46.8616,46.8888,26306.0
2020-01-29 11:40:00,51.77,51.77,51.71,51.74,24784.0,46.916,46.916,46.8616,46.8888,24784.0
2020-01-29 11:45:00,51.76,51.81,51.73,51.77,33728.0,46.907,46.9523,46.8798,46.916,33728.0
2020-01-29 11:50:00,51.74,51.84,51.72,51.84,13358.0,46.8888,46.9795,46.8707,46.9795,13358.0
2020-01-29 11:55:00,51.81,51.9,51.81,51.82,16140.0,46.9523,47.0338,46.9523,46.9613,16140.0
2020-01-29 12:00:00,51.81,51.84,51.78,51.82,40840.0,46.9523,46.9795,46.9251,46.9613,40840.0
2020-01-29 12:05:00,51.85,51.85,51.77,51.77,11966.0,46.9885,46.9885,46.916,46.916,11966.0
2020-01-29 12:10:00,51.79,51.82,51.75,51.77,26914.0,46.9341,46.9613,46.8979,46.916,26914.0
2020-01-29 12:15:00,51.76,51.87,51.76,51.81,17800.0,46.907,47.0066,46.907,46.9523,17800.0
2020-01-29 12:20:00,51.8,51.82,51.77,51.78,11200.0,46.9432,46.9613,46.916,46.9251,11200.0
2020-01-29 12:25:00,51.8,51.8,51.72,51.74,11822.0,46.9432,46.9432,46.8707,46.8888,11822.0
2020-01-29 12:30:00,51.76,51.77,51.67,51.69,16114.0,46.907,46.916,46.8254,46.8435,16114.0
2020-01-29 12:35:00,51.7,51.77,51.67,51.77,21026.0,46.8526,46.916,46.8254,46.916,21026.0
2020-01-29 12:40:00,51.74,51.77,51.67,51.71,10318.0,46.8888,46.916,46.8254,46.8616,10318.0
2020-01-29 12:45:00,51.71,51.75,51.68,51.74,21364.0,46.8616,46.8979,46.8345,46.8888,21364.0
2020-01-29 12:50:00,51.74,51.77,51.7,51.7,16624.0,46.8888,46.916,46.8526,46.8526,16624.0
2020-01-29 12:55:00,51.72,51.72,51.63,51.65,9642.0,46.8707,46.8707,46.7891,46.8073,9642.0
2020-01-29 13:00:00,51.67,51.67,51.59,51.62,31112.0,46.8254,46.8254,46.7529,46.7801,31112.0
2020-01-29 13:05:00,51.61,51.62,51.52,51.55,26024.0,46.771,46.7801,46.6895,46.7166,26024.0
2020-01-29 13:10:00,51.57,51.66,51.57,51.65,8778.0,46.7348,46.8163,46.7348,46.8073,8778.0
2020-01-29 13:15:00,51.66,51.76,51.65,51.74,27552.0,46.8163,46.907,46.8073,46.8888,27552.0
2020-01-29 13:20:00,51.76,51.84,51.76,51.82,39752.0,46.907,46.9795,46.907,46.9613,39752.0
2020-01-29 13:25:00,51.84,51.85,51.8,51.81,9874.0,46.9795,46.9885,46.9432,46.9523,9874.0
2020-01-29 13:30:00,51.83,51.84,51.76,51.78,12094.0,46.9704,46.9795,46.907,46.9251,12094.0
2020-01-29 13:35:00,51.78,51.79,51.74,51.74,19002.0,46.9251,46.9341,46.8888,46.8888,19002.0
2020-01-29 13:40:00,51.73,51.73,51.63,51.65,23980.0,46.8798,46.8798,46.7891,46.8073,23980.0
2020-01-29 13:45:00,51.65,51.66,51.58,51.6,25934.0,46.8073,46.8163,46.7438,46.762,25934.0
2020-01-29 13:50:00,51.58,51.6,51.54,51.59,9028.0,46.7438,46.762,46.7076,46.7529,9028.0
2020-01-29 13:55:00,51.58,51.77,51.58,51.77,14624.0,46.7438,46.916,46.7438,46.916,14624.0
2020-01-29 14:00:00,51.7,51.77,51.67,51.76,36072.0,46.8526,46.916,46.8254,46.907,36072.0
2020-01-29 14:05:00,51.74,51.8,51.7,51.71,19660.0,46.8888,46.9432,46.8526,46.8616,19660.0
2020-01-29 14:10:00,51.7,51.75,51.68,51.71,10596.0,46.8526,46.8979,46.8345,46.8616,10596.0
2020-01-29 14:15:00,51.72,51.76,51.7,51.76,12696.0,46.8707,46.907,46.8526,46.907,12696.0
2020-01-29 14:20:00,51.76,51.77,51.71,51.74,12546.0,46.907,46.916,46.8616,46.8888,12546.0
2020-01-29 14:25:00,51.72,51.75,51.68,51.72,27744.0,46.8707,46.8979,46.8345,46.8707,27744.0
2020-01-29 14:30:00,51.74,51.77,51.71,51.75,5706.0,46.8888,46.916,46.8616,46.8979,5706.0
2020-01-29 14:35:00,51.74,51.74,51.69,51.71,22124.0,46.8888,46.8888,46.8435,46.8616,22124.0
2020-01-29 14:40:00,51.72,51.72,51.67,51.69,21166.0,46.8707,46.8707,46.8254,46.8435,21166.0
2020-01-29 14:45:00,51.71,51.71,51.65,51.69,31892.0,46.8616,46.8616,46.8073,46.8435,31892.0
2020-01-29 14:50:00,51.7,51.72,51.64,51.66,14208.0,46.8526,46.8707,46.7982,46.8163,14208.0
2020-01-29 14:55:00,51.67,51.67,51.6,51.6,23536.0,46.8254,46.8254,46.762,46.762,23536.0
2020-01-29 15:00:00,51.62,51.66,51.52,51.57,47024.0,46.7801,46.8163,46.6895,46.7348,47024.0
2020-01-29 15:05:00,51.56,51.65,51.56,51.63,26588.0,46.7257,46.8073,46.7257,46.7891,26588.0
2020-01-29 15:10:00,51.63,51.63,51.53,51.54,17174.0,46.7891,46.7891,46.6985,46.7076,17174.0
2020-01-29 15:15:00,51.52,51.57,51.49,51.52,21196.0,46.6895,46.7348,46.6623,46.6895,21196.0
2020-01-29 15:20:00,51.51,51.52,51.42,51.49,13672.0,46.6804,46.6895,46.5988,46.6623,13672.0
2020-01-29 15:25:00,51.49,51.57,51.49,51.55,10328.0,46.6623,46.7348,46.6623,46.7166,10328.0
2020-01-29 15:30:00,51.55,51.6,51.52,51.58,44814.0,46.7166,46.762,46.6895,46.7438,44814.0
2020-01-29 15:35:00,51.57,51.57,51.52,51.52,19424.0,46.7348,46.7348,46.6895,46.6895,19424.0
2020-01-29 15:40:00,51.52,51.52,51.44,51.46,40002.0,46.6895,46.6895,46.617,46.6351,40002.0
2020-01-29 15:45:00,51.47,51.47,51.38,51.42,58634.0,46.6441,46.6441,46.5626,46.5988,58634.0
2020-01-29 15:50:00,51.4,51.43,51.29,51.3,133600.0,46.5807,46.6079,46.481,46.4901,133600.0
2020-01-29 15:55:00,51.32,51.37,51.2,51.2,368042.0,46.5082,46.5535,46.3995,46.3995,368042.0
2020-01-30 09:30:00,50.76,51.05,50.68,50.99,41154.0,46.0007,46.2635,45.9282,46.2091,41154.0
2020-01-30 09:35:00,50.89,50.93,50.71,50.92,80274.0,46.1185,46.1548,45.9554,46.1457,80274.0
2020-01-30 09:40:00,50.92,50.93,50.63,50.7,69596.0,46.1457,46.1548,45.8829,45.9463,69596.0
2020-01-30 09:45:00,50.7,50.91,50.63,50.68,62594.0,45.9463,46.1366,45.8829,45.9282,62594.0
2020-01-30 09:50:00,50.69,50.77,50.61,50.63,35764.0,45.9373,46.0098,45.8648,45.8829,35764.0
2020-01-30 09:55:00,50.65,50.7,50.32,50.38,108042.0,45.901,45.9463,45.602,45.6563,108042.0
2020-01-30 10:00:00,50.38,50.51,50.31,50.42,51460.0,45.6563,45.7742,45.5929,45.6926,51460.0
2020-01-30 10:05:00,50.39,50.72,50.35,50.71,38174.0,45.6654,45.9645,45.6292,45.9554,38174.0
2020-01-30 10:10:00,50.73,50.83,50.7,50.8,56496.0,45.9735,46.0642,45.9463,46.037,56496.0
2020-01-30 10:15:00,50.79,50.8,50.6,50.62,77452.0,46.0279,46.037,45.8557,45.8738,77452.0
2020-01-30 10:20:00,50.62,50.69,50.57,50.69,25198.0,45.8738,45.9373,45.8285,45.9373,25198.0
2020-01-30 10:25:00,50.68,50.7,50.58,50.58,18152.0,45.9282,45.9463,45.8376,45.8376,18152.0
2020-01-30 10:30:00,50.56,50.58,50.42,50.45,12500.0,45.8195,45.8376,45.6926,45.7198,12500.0
2020-01-30 10:35:00,50.4,50.44,50.31,50.34,18290.0,45.6745,45.7107,45.5929,45.6201,18290.0
2020-01-30 10:40:00,50.32,50.38,50.27,50.34,59716.0,45.602,45.6563,45.5567,45.6201,59716.0
2020-01-30 10:45:00,50.34,50.35,50.22,50.35,56432.0,45.6201,45.6292,45.5113,45.6292,56432.0
2020-01-30 10:50:00,50.31,50.33,50.1,50.13,57690.0,45.5929,45.611,45.4026,45.4298,57690.0
2020-01-30 10:55:00,50.1,50.11,49.97,50.02,128438.0,45.4026,45.4117,45.2848,45.3301,128438.0
2020-01-30 11:00:00,50.02,50.21,50.0,50.19,73020.0,45.3301,45.5023,45.312,45.4842,73020.0
2020-01-30 11:05:00,50.18,50.3,50.18,50.3,60436.0,45.4751,45.5838,45.4751,45.5838,60436.0
2020-01-30 11:10:00,50.3,50.41,50.29,50.33,47600.0,45.5838,45.6835,45.5748,45.611,47600.0
2020-01-30 11:15:00,50.34,50.36,50.25,50.36,9462.0,45.6201,45.6382,45.5385,45.6382,9462.0
2020-01-30 11:20:00,50.33,50.57,50.33,50.51,140516.0,45.611,45.8285,45.611,45.7742,140516.0
2020-01-30 11:25:00,50.51,50.57,50.48,50.54,17162.0,45.7742,45.8285,45.747,45.8013,17162.0
2020-01-30 11:30:00,50.52,50.55,50.38,50.41,59642.0,45.7832,45.8104,45.6563,45.6835,59642.0
2020-01-30 11:35:00,50.38,50.49,50.32,50.44,43706.0,45.6563,45.756,45.602,45.7107,43706.0
2020-01-30 11:40:00,50.44,50.49,50.38,50.39,28100.0,45.7107,45.756,45.6563,45.6654,28100.0
2020-01-30 11:45:00,50.4,50.43,50.35,50.39,20400.0,45.6745,45.7017,45.6292,45.6654,20400.0
2020-01-30 11:50:00,50.4,50.49,50.38,50.47,29532.0,45.6745,45.756,45.6563,45.7379,29532.0
2020-01-30 11:55:00,50.47,50.49,50.39,50.4,18718.0,45.7379,45.756,45.6654,45.6745,18718.0
2020-01-30 12:00:00,50.4,50.4,50.32,50.33,14732.0,45.6745,45.6745,45.602,45.611,14732.0
2020-01-30 12:05:00,50.32,50.32,50.22,50.22,9214.0,45.602,45.602,45.5113,45.5113,9214.0
2020-01-30 12:10:00,50.22,50.26,50.17,50.17,82828.0,45.5113,45.5476,45.466,45.466,82828.0
2020-01-30 12:15:00,50.18,50.27,50.15,50.24,69506.0,45.4751,45.5567,45.4479,45.5295,69506.0
2020-01-30 12:20:00,50.22,50.27,50.19,50.2,9638.0,45.5113,45.5567,45.4842,45.4932,9638.0
2020-01-30 12:25:00,50.18,50.2,50.06,50.08,28224.0,45.4751,45.4932,45.3663,45.3845,28224.0
2020-01-30 12:30:00,50.08,50.13,50.06,50.06,20608.0,45.3845,45.4298,45.3663,45.3663,20608.0
2020-01-30 12:35:00,50.06,50.08,49.93,49.93,46702.0,45.3663,45.3845,45.2485,45.2485,46702.0
2020-01-30 12:40:00,49.94,50.01,49.91,49.97,48880.0,45.2576,45.321,45.2304,45.2848,48880.0
2020-01-30 12:45:00,49.97,49.97,49.88,49.9,70896.0,45.2848,45.2848,45.2032,45.2213,70896.0
2020-01-30 12:50:00,49.91,50.04,49.88,49.89,83706.0,45.2304,45.3482,45.2032,45.2123,83706.0
2020-01-30 12:55:00,49.92,49.97,49.83,49.85,50196.0,45.2395,45.2848,45.1579,45.176,50196.0
2020-01-30 13:00:00,49.87,50.0,49.83,50.0,22886.0,45.1942,45.312,45.1579,45.312,22886.0
2020-01-30 13:05:00,49.97,49.97,49.85,49.87,10392.0,45.2848,45.2848,45.176,45.1942,10392.0
2020-01-30 13:10:00,49.88,49.99,49.85,49.97,17828.0,45.2032,45.3029,45.176,45.2848,17828.0
2020-01-30 13:15:00,49.95,49.99,49.88,49.88,7582.0,45.2667,45.3029,45.2032,45.2032,7582.0
2020-01-30 13:20:00,49.88,49.98,49.88,49.96,13404.0,45.2032,45.2938,45.2032,45.2757,13404.0
2020-01-30 13:25:00,49.96,50.0,49.94,49.99,7014.0,45.2757,45.312,45.2576,45.3029,7014.0
2020-01-30 13:30:00,49.98,50.04,49.94,50.02,11232.0,45.2938,45.3482,45.2576,45.3301,11232.0
2020-01-30 13:35:00,50.0,50.01,49.97,49.99,16368.0,45.312,45.321,45.2848,45.3029,16368.0
2020-01-30 13:40:00,49.97,50.04,49.97,50.02,9702.0,45.2848,45.3482,45.2848,45.3301,9702.0
2020-01-30 13:45:00,50.04,50.12,50.02,50.08,15200.0,45.3482,45.4207,45.3301,45.3845,15200.0
2020-01-30 13:50:00,50.08,50.12,50.05,50.1,3832.0,45.3845,45.4207,45.3573,45.4026,3832.0
2020-01-30 13:55:00,50.1,50.1,50.0,50.02,29410.0,45.4026,45.4026,45.312,45.3301,29410.0
2020-01-30 14:00:00,50.04,50.08,50.02,50.06,23718.0,45.3482,45.3845,45.3301,45.3663,23718.0
2020-01-30 14:05:00,50.06,50.2,50.06,50.2,11938.0,45.3663,45.4932,45.3663,45.4932,11938.0
2020-01-30 14:10:00,50.2,50.34,50.2,50.34,15652.0,45.4932,45.6201,45.4932,45.6201,15652.0
2020-01-30 14:15:00,50.33,50.37,50.3,50.32,17944.0,45.611,45.6473,45.5838,45.602,17944.0
2020-01-30 14:20:00,50.34,50.38,50.32,50.32,11334.0,45.6201,45.6563,45.602,45.602,11334.0
2020-01-30 14:25:00,50.34,50.36,50.29,50.31,15850.0,45.6201,45.6382,45.5748,45.5929,15850.0
2020-01-30 14:30:00,50.31,50.32,50.25,50.28,11282.0,45.5929,45.602,45.5385,45.5657,11282.0
2020-01-30 14:35:00,50.28,50.29,50.23,50.27,16886.0,45.5657,45.5748,45.5204,45.5567,16886.0
2020-01-30 14:40:00,50.28,50.57,50.21,50.28,51360.0,45.5657,45.8285,45.5023,45.5657,51360.0
2020-01-30 14:45:00,50.3,50.47,50.21,50.34,37328.0,45.5838,45.7379,45.5023,45.6201,37328.0
2020-01-30 14:50:00,50.39,50.4,50.23,50.28,21132.0,45.6654,45.6745,45.5204,45.5657,21132.0
2020-01-30 14:55:00,50.3,50.48,50.29,50.38,21678.0,45.5838,45.747,45.5748,45.6563,21678.0
2020-01-30 15:00:00,50.41,50.51,50.37,50.48,17622.0,45.6835,45.7742,45.6473,45.747,17622.0
2020-01-30 15:05:00,50.46,50.49,50.38,50.38,13320.0,45.7288,45.756,45.6563,45.6563,13320.0
2020-01-30 15:10:00,50.39,50.39,50.34,50.37,72008.0,45.6654,45.6654,45.6201,45.6473,72008.0
2020-01-30 15:15:00,50.38,50.54,50.33,50.52,22100.0,45.6563,45.8013,45.611,45.7832,22100.0
2020-01-30 15:20:00,50.53,50.67,50.52,50.64,14392.0,45.7923,45.9192,45.7832,45.892,14392.0
2020-01-30 15:25:00,50.63,50.68,50.6,50.66,31420.0,45.8829,45.9282,45.8557,45.9101,31420.0
2020-01-30 15:30:00,50.66,50.72,50.63,50.67,70980.0,45.9101,45.9645,45.8829,45.9192,70980.0
2020-01-30 15:35:00,50.66,50.71,50.59,50.67,41008.0,45.9101,45.9554,45.8467,45.9192,41008.0
2020-01-30 15:40:00,50.65,50.73,50.65,50.7,47510.0,45.901,45.9735,45.901,45.9463,47510.0
2020-01-30 15:45:00,50.7,50.72,50.66,50.69,71552.0,45.9463,45.9645,45.9101,45.9373,71552.0
2020-01-30 15:50:00,50.69,50.77,50.67,50.76,168414.0,45.9373,46.0098,45.9192,46.0007,168414.0
2020-01-30 15:55:00,50.76,50.81,50.74,50.78,186806.0,46.0007,46.046,45.9826,46.0188,186806.0
2020-01-31 09:30:00,50.3,50.48,50.0,50.05,57436.0,45.5838,45.747,45.312,45.3573,57436.0
2020-01-31 09:35:00,50.01,50.08,49.78,49.98,85526.0,45.321,45.3845,45.1126,45.2938,85526.0
2020-01-31 09:40:00,49.98,50.01,49.87,49.98,40962.0,45.2938,45.321,45.1942,45.2938,40962.0
2020-01-31 09:45:00,49.96,50.01,49.85,50.0,18940.0,45.2757,45.321,45.176,45.312,18940.0
2020-01-31 09:50:00,50.02,50.08,49.92,49.93,37166.0,45.3301,45.3845,45.2395,45.2485,37166.0
2020-01-31 09:55:00,49.98,50.17,49.96,50.11,34872.0,45.2938,45.466,45.2757,45.4117,34872.0
2020-01-31 10:00:00,50.11,50.14,49.93,49.96,132028.0,45.4117,45.4388,45.2485,45.2757,132028.0
2020-01-31 10:05:00,49.98,50.0,49.85,49.85,151052.0,45.2938,45.312,45.176,45.176,151052.0
2020-01-31 10:10:00,49.87,50.02,49.85,49.86,93976.0,45.1942,45.3301,45.176,45.1851,93976.0
2020-01-31 10:15:00,49.85,49.91,49.78,49.85,80100.0,45.176,45.2304,45.1126,45.176,80100.0
2020-01-31 10:20:00,49.85,49.99,49.85,49.99,39242.0,45.176,45.3029,45.176,45.3029,39242.0
2020-01-31 10:25:00,49.98,50.05,49.87,49.88,87938.0,45.2938,45.3573,45.1942,45.2032,87938.0
2020-01-31 10:30:00,49.87,49.99,49.84,49.94,69166.0,45.1942,45.3029,45.167,45.2576,69166.0
2020-01-31 10:35:00,49.92,49.96,49.83,49.87,20600.0,45.2395,45.2757,45.1579,45.1942,20600.0
2020-01-31 10:40:00,49.85,49.93,49.75,49.75,36850.0,45.176,45.2485,45.0854,45.0854,36850.0
2020-01-31 10:45:00,49.77,49.8,49.7,49.74,32050.0,45.1035,45.1307,45.0401,45.0763,32050.0
2020-01-31 10:50:00,49.72,49.77,49.63,49.69,74204.0,45.0582,45.1035,44.9767,45.031,74204.0
2020-01-31 10:55:00,49.71,49.73,49.63,49.7,24520.0,45.0492,45.0673,44.9767,45.0401,24520.0
2020-01-31 11:00:00,49.72,49.85,49.68,49.83,54446.0,45.0582,45.176,45.022,45.1579,54446.0
2020-01-31 11:05:00,49.81,49.81,49.68,49.75,61300.0,45.1398,45.1398,45.022,45.0854,61300.0
2020-01-31 11:10:00,49.74,49.85,49.71,49.71,50090.0,45.0763,45.176,45.0492,45.0492,50090.0
2020-01-31 11:15:00,49.7,49.84,49.56,49.82,50556.0,45.0401,45.167,44.9132,45.1488,50556.0
2020-01-31 11:20:00,49.79,49.85,49.66,49.66,24296.0,45.1217,45.176,45.0039,45.0039,24296.0
2020-01-31 11:25:00,49.63,49.79,49.6,49.61,36020.0,44.9767,45.1217,44.9495,44.9585,36020.0
2020-01-31 11:30:00,49.64,49.79,49.6,49.76,43180.0,44.9857,45.1217,44.9495,45.0945,43180.0
2020-01-31 11:35:00,49.77,49.84,49.67,49.76,76706.0,45.1035,45.167,45.0129,45.0945,76706.0
2020-01-31 11:40:00,49.77,49.91,49.77,49.85,59858.0,45.1035,45.2304,45.1035,45.176,59858.0
2020-01-31 11:45:00,49.87,50.02,49.86,49.99,35862.0,45.1942,45.3301,45.1851,45.3029,35862.0
2020-01-31 11:50:00,49.98,50.0,49.93,49.99,58238.0,45.2938,45.312,45.2485,45.3029,58238.0
2020-01-31 11:55:00,50.03,50.12,50.0,50.09,15668.0,45.3392,45.4207,45.312,45.3935,15668.0
2020-01-31 12:00:00,50.08,50.13,50.02,50.12,110264.0,45.3845,45.4298,45.3301,45.4207,110264.0
2020-01-31 12:05:00,50.1,50.12,50.02,50.03,39296.0,45.4026,45.4207,45.3301,45.3392,39296.0
2020-01-31 12:10:00,50.05,50.1,49.96,49.96,32530.0,45.3573,45.4026,45.2757,45.2757,32530.0
2020-01-31 12:15:00,49.95,49.98,49.87,49.92,61566.0,45.2667,45.2938,45.1942,45.2395,61566.0
2020-01-31 12:20:00,49.92,49.94,49.82,49.84,21792.0,45.2395,45.2576,45.1488,45.167,21792.0
2020-01-31 12:25:00,49.83,49.88,49.78,49.86,32592.0,45.1579,45.2032,45.1126,45.1851,32592.0
2020-01-31 12:30:00,49.88,49.88,49.71,49.71,17784.0,45.2032,45.2032,45.0492,45.0492,17784.0
2020-01-31 12:35:00,49.69,49.71,49.61,49.64,36000.0,45.031,45.0492,44.9585,44.9857,36000.0
2020-01-31 12:40:00,49.64,49.83,49.6,49.83,41292.0,44.9857,45.1579,44.9495,45.1579,41292.0
2020-01-31 12:45:00,49.8,49.8,49.59,49.59,37408.0,45.1307,45.1307,44.9404,44.9404,37408.0
2020-01-31 12:50:00,49.59,49.76,49.51,49.69,90166.0,44.9404,45.0945,44.8679,45.031,90166.0
2020-01-31 12:55:00,49.72,49.72,49.59,49.63,21722.0,45.0582,45.0582,44.9404,44.9767,21722.0
2020-01-31 13:00:00,49.63,49.76,49.63,49.71,42536.0,44.9767,45.0945,44.9767,45.0492,42536.0
2020-01-31 13:05:00,49.73,49.77,49.62,49.63,20034.0,45.0673,45.1035,44.9676,44.9767,20034.0
2020-01-31 13:10:00,49.6,49.62,49.55,49.6,17454.0,44.9495,44.9676,44.9042,44.9495,17454.0
2020-01-31 13:15:00,49.6,49.66,49.57,49.62,23160.0,44.9495,45.0039,44.9223,44.9676,23160.0
2020-01-31 13:20:00,49.62,49.72,49.59,49.68,26068.0,44.9676,45.0582,44.9404,45.022,26068.0
2020-01-31 13:25:00,49.68,49.71,49.55,49.56,34512.0,45.022,45.0492,44.9042,44.9132,34512.0
2020-01-31 13:30:00,49.55,49.55,49.44,49.44,16762.0,44.9042,44.9042,44.8045,44.8045,16762.0
2020-01-31 13:35:00,49.47,49.5,49.43,49.44,15738.0,44.8317,44.8589,44.7954,44.8045,15738.0
2020-01-31 13:40:00,49.44,49.47,49.29,49.32,56296.0,44.8045,44.8317,44.6685,44.6957,56296.0
2020-01-31 13:45:00,49.33,49.43,49.33,49.4,40084.0,44.7048,44.7954,44.7048,44.7682,40084.0
2020-01-31 13:50:00,49.38,49.43,49.29,49.4,71534.0,44.7501,44.7954,44.6685,44.7682,71534.0
2020-01-31 13:55:00,49.37,49.47,49.35,49.43,47004.0,44.741,44.8317,44.7229,44.7954,47004.0
2020-01-31 14:00:00,49.44,49.52,49.41,49.49,42036.0,44.8045,44.877,44.7773,44.8498,42036.0
2020-01-31 14:05:00,49.5,49.51,49.49,49.49,41878.0,44.8589,44.8679,44.8498,44.8498,41878.0
2020-01-31 14:10:00,49.51,49.51,49.42,49.44,60194.0,44.8679,44.8679,44.7864,44.8045,60194.0
2020-01-31 14:15:00,49.44,49.49,49.35,49.35,114444.0,44.8045,44.8498,44.7229,44.7229,114444.0
2020-01-31 14:20:00,49.35,49.35,49.18,49.18,128768.0,44.7229,44.7229,44.5689,44.5689,128768.0
2020-01-31 14:25:00,49.19,49.23,49.16,49.18,22694.0,44.5779,44.6142,44.5507,44.5689,22694.0
2020-01-31 14:30:00,49.17,49.31,49.16,49.25,75194.0,44.5598,44.6867,44.5507,44.6323,75194.0
2020-01-31 14:35:00,49.26,49.31,49.17,49.3,77778.0,44.6414,44.6867,44.5598,44.6776,77778.0
2020-01-31 14:40:00,49.33,49.34,49.21,49.21,28412.0,44.7048,44.7139,44.596,44.596,28412.0
2020-01-31 14:45:00,49.22,49.29,49.2,49.2,56498.0,44.6051,44.6685,44.587,44.587,56498.0
2020-01-31 14:50:00,49.21,49.24,49.13,49.15,33040.0,44.596,44.6232,44.5235,44.5417,33040.0
2020-01-31 14:55:00,49.15,49.19,49.12,49.12,36654.0,44.5417,44.5779,44.5145,44.5145,36654.0
2020-01-31 15:00:00,49.12,49.18,49.07,49.08,25976.0,44.5145,44.5689,44.4692,44.4782,25976.0
2020-01-31 15:05:00,49.08,49.08,48.88,48.88,94672.0,44.4782,44.4782,44.297,44.297,94672.0
2020-01-31 15:10:00,48.9,48.99,48.88,48.92,141844.0,44.3151,44.3967,44.297,44.3332,141844.0
2020-01-31 15:15:00,48.93,48.93,48.81,48.84,62674.0,44.3423,44.3423,44.2335,44.2607,62674.0
2020-01-31 15:20:00,48.85,48.88,48.77,48.84,76872.0,44.2698,44.297,44.1973,44.2607,76872.0
2020-01-31 15:25:00,48.83,48.84,48.74,48.74,95526.0,44.2517,44.2607,44.1701,44.1701,95526.0
2020-01-31 15:30:00,48.74,48.77,48.62,48.65,165050.0,44.1701,44.1973,44.0614,44.0885,165050.0
2020-01-31 15:35:00,48.64,48.68,48.48,48.49,178442.0,44.0795,44.1157,43.9345,43.9436,178442.0
2020-01-31 15:40:00,48.5,48.82,48.47,48.81,122452.0,43.9526,44.2426,43.9254,44.2335,122452.0
2020-01-31 15:45:00,48.82,48.95,48.65,48.7,264312.0,44.2426,44.3604,44.0885,44.1339,264312.0
2020-01-31 15:50:00,48.7,48.95,48.63,48.77,326250.0,44.1339,44.3604,44.0704,44.1973,326250.0
2020-01-31 15:55:00,48.76,48.83,48.72,48.74,490966.0,44.1882,44.2517,44.152,44.1701,490966.0
2020-02-03 09:30:00,49.17,49.24,48.81,48.99,97326.0,44.5598,44.6232,44.2335,44.3967,97326.0
2020-02-03 09:35:00,49.03,49.17,48.88,49.07,82696.0,44.4329,44.5598,44.297,44.4692,82696.0
2020-02-03 09:40:00,49.07,49.08,48.72,48.79,131526.0,44.4692,44.4782,44.152,44.2154,131526.0
2020-02-03 09:45:00,48.8,48.88,48.69,48.75,76704.0,44.2245,44.297,44.1248,44.1792,76704.0
2020-02-03 09:50:00,48.76,49.04,48.7,49.04,53340.0,44.1882,44.442,44.1339,44.442,53340.0
2020-02-03 09:55:00,49.07,49.15,48.99,49.09,20298.0,44.4692,44.5417,44.3967,44.4873,20298.0
2020-02-03 10:00:00,49.13,49.23,49.05,49.07,82194.0,44.5235,44.6142,44.451,44.4692,82194.0
2020-02-03 10:05:00,49.04,49.06,48.89,48.97,43306.0,44.442,44.4601,44.306,44.3785,43306.0
2020-02-03 10:10:00,48.99,49.08,48.99,49.0,19628.0,44.3967,44.4782,44.3967,44.4057,19628.0
2020-02-03 10:15:00,49.02,49.06,48.93,49.02,14018.0,44.4239,44.4601,44.3423,44.4239,14018.0
2020-02-03 10:20:00,49.04,49.04,48.98,49.02,11258.0,44.442,44.442,44.3876,44.4239,11258.0
2020-02-03 10:25:00,49.09,49.24,49.08,49.2,14350.0,44.4873,44.6232,44.4782,44.587,14350.0
2020-02-03 10:30:00,49.19,49.24,49.15,49.17,17510.0,44.5779,44.6232,44.5417,44.5598,17510.0
2020-02-03 10:35:00,49.17,49.34,49.17,49.3,18828.0,44.5598,44.7139,44.5598,44.6776,18828.0
2020-02-03 10:40:00,49.31,49.34,49.22,49.24,35936.0,44.6867,44.7139,44.6051,44.6232,35936.0
2020-02-03 10:45:00,49.22,49.23,49.08,49.1,33436.0,44.6051,44.6142,44.4782,44.4964,33436.0
2020-02-03 10:50:00,49.08,49.1,49.02,49.06,34904.0,44.4782,44.4964,44.4239,44.4601,34904.0
2020-02-03 10:55:00,49.06,49.09,49.04,49.09,11166.0,44.4601,44.4873,44.442,44.4873,11166.0
2020-02-03 11:00:00,49.08,49.14,49.07,49.1,21942.0,44.4782,44.5326,44.4692,44.4964,21942.0
2020-02-03 11:05:00,49.1,49.16,49.05,49.13,23602.0,44.4964,44.5507,44.451,44.5235,23602.0
2020-02-03 11:10:00,49.1,49.12,48.95,49.0,11300.0,44.4964,44.5145,44.3604,44.4057,11300.0
2020-02-03 11:15:00,49.0,49.04,48.93,49.01,28218.0,44.4057,44.442,44.3423,44.4148,28218.0
2020-02-03 11:20:00,48.99,49.06,48.88,48.98,32246.0,44.3967,44.4601,44.297,44.3876,32246.0
2020-02-03 11:25:00,48.99,48.99,48.95,48.95,18002.0,44.3967,44.3967,44.3604,44.3604,18002.0
2020-02-03 11:30:00,48.96,49.0,48.94,48.98,12976.0,44.3695,44.4057,44.3514,44.3876,12976.0
2020-02-03 11:35:00,48.95,48.96,48.87,48.88,32594.0,44.3604,44.3695,44.2879,44.297,32594.0
2020-02-03 11:40:00,48.89,48.92,48.75,48.83,52706.0,44.306,44.3332,44.1792,44.2517,52706.0
2020-02-03 11:45:00,48.78,48.82,48.72,48.74,34144.0,44.2064,44.2426,44.152,44.1701,34144.0
2020-02-03 11:50:00,48.73,48.76,48.71,48.76,39494.0,44.161,44.1882,44.1429,44.1882,39494.0
2020-02-03 11:55:00,48.76,48.79,48.71,48.74,14630.0,44.1882,44.2154,44.1429,44.1701,14630.0
2020-02-03 12:00:00,48.73,48.79,48.71,48.77,16046.0,44.161,44.2154,44.1429,44.1973,16046.0
2020-02-03 12:05:00,48.77,48.77,48.67,48.7,17212.0,44.1973,44.1973,44.1067,44.1339,17212.0
2020-02-03 12:10:00,48.7,48.77,48.63,48.77,58580.0,44.1339,44.1973,44.0704,44.1973,58580.0
2020-02-03 12:15:00,48.77,48.91,48.77,48.9,18228.0,44.1973,44.3242,44.1973,44.3151,18228.0
2020-02-03 12:20:00,48.9,49.02,48.9,49.02,29440.0,44.3151,44.4239,44.3151,44.4239,29440.0
2020-02-03 12:25:00,49.0,49.02,48.97,48.97,10940.0,44.4057,44.4239,44.3785,44.3785,10940.0
2020-02-03 12:30:00,48.98,48.98,48.92,48.95,16268.0,44.3876,44.3876,44.3332,44.3604,16268.0
2020-02-03 12:35:00,48.94,48.98,48.94,48.96,13774.0,44.3514,44.3876,44.3514,44.3695,13774.0
2020-02-03 12:40:00,48.99,49.06,48.98,49.04,27854.0,44.3967,44.4601,44.3876,44.442,27854.0
2020-02-03 12:45:00,49.02,49.08,48.99,49.04,10108.0,44.4239,44.4782,44.3967,44.442,10108.0
2020-02-03 12:50:00,49.04,49.13,49.02,49.11,10844.0,44.442,44.5235,44.4239,44.5054,10844.0
2020-02-03 12:55:00,49.13,49.19,49.11,49.16,16850.0,44.5235,44.5779,44.5054,44.5507,16850.0
2020-02-03 13:00:00,49.16,49.26,49.15,49.2,39864.0,44.5507,44.6414,44.5417,44.587,39864.0
2020-02-03 13:05:00,49.21,49.23,49.17,49.2,11424.0,44.596,44.6142,44.5598,44.587,11424.0
2020-02-03 13:10:00,49.18,49.19,49.05,49.08,22664.0,44.5689,44.5779,44.451,44.4782,22664.0
2020-02-03 13:15:00,49.08,49.1,49.03,49.06,34986.0,44.4782,44.4964,44.4329,44.4601,34986.0
2020-02-03 13:20:00,49.05,49.09,49.05,49.09,22316.0,44.451,44.4873,44.451,44.4873,22316.0
2020-02-03 13:25:00,49.1,49.1,49.01,49.01,26960.0,44.4964,44.4964,44.4148,44.4148,26960.0
2020-02-03 13:30:00,49.0,49.08,48.95,49.01,34944.0,44.4057,44.4782,44.3604,44.4148,34944.0
2020-02-03 13:35:00,48.99,49.05,48.99,49.05,12894.0,44.3967,44.451,44.3967,44.451,12894.0
2020-02-03 13:40:00,49.04,49.05,49.0,49.04,13726.0,44.442,44.451,44.4057,44.442,13726.0
2020-02-03 13:45:00,49.04,49.08,48.99,49.07,32320.0,44.442,44.4782,44.3967,44.4692,32320.0
2020-02-03 13:50:00,49.07,49.07,48.97,49.0,20908.0,44.4692,44.4692,44.3785,44.4057,20908.0
2020-02-03 13:55:00,48.99,49.05,48.98,49.05,38892.0,44.3967,44.451,44.3876,44.451,38892.0
2020-02-03 14:00:00,49.04,49.05,48.93,48.95,19008.0,44.442,44.451,44.3423,44.3604,19008.0
2020-02-03 14:05:00,48.93,48.94,48.88,48.91,29428.0,44.3423,44.3514,44.297,44.3242,29428.0
2020-02-03 14:10:00,48.88,48.9,48.79,48.82,44692.0,44.297,44.3151,44.2154,44.2426,44692.0
2020-02-03 14:15:00,48.81,48.87,48.81,48.83,12474.0,44.2335,44.2879,44.2335,44.2517,12474.0
2020-02-03 14:20:00,48.82,48.85,48.77,48.77,12308.0,44.2426,44.2698,44.1973,44.1973,12308.0
2020-02-03 14:25:00,48.77,48.85,48.77,48.84,49138.0,44.1973,44.2698,44.1973,44.2607,49138.0
2020-02-03 14:30:00,48.84,48.87,48.79,48.79,47560.0,44.2607,44.2879,44.2154,44.2154,47560.0
2020-02-03 14:35:00,48.79,48.88,48.77,48.85,19542.0,44.2154,44.297,44.1973,44.2698,19542.0
2020-02-03 14:40:00,48.86,48.93,48.83,48.9,30670.0,44.2789,44.3423,44.2517,44.3151,30670.0
2020-02-03 14:45:00,48.91,48.91,48.87,48.88,15776.0,44.3242,44.3242,44.2879,44.297,15776.0
2020-02-03 14:50:00,48.88,48.88,48.85,48.88,19732.0,44.297,44.297,44.2698,44.297,19732.0
2020-02-03 14:55:00,48.87,48.89,48.85,48.85,20762.0,44.2879,44.306,44.2698,44.2698,20762.0
2020-02-03 15:00:00,48.85,48.88,48.84,48.87,16746.0,44.2698,44.297,44.2607,44.2879,16746.0
2020-02-03 15:05:00,48.87,48.88,48.82,48.82,25094.0,44.2879,44.297,44.2426,44.2426,25094.0
2020-02-03 15:10:00,48.83,48.85,48.79,48.83,49306.0,44.2517,44.2698,44.2154,44.2517,49306.0
2020-02-03 15:15:00,48.82,48.87,48.8,48.86,28160.0,44.2426,44.2879,44.2245,44.2789,28160.0
2020-02-03 15:20:00,48.85,48.93,48.84,48.93,40278.0,44.2698,44.3423,44.2607,44.3423,40278.0
2020-02-03 15:25:00,48.92,48.93,48.88,48.92,28848.0,44.3332,44.3423,44.297,44.3332,28848.0
2020-02-03 15:30:00,48.91,48.95,48.88,48.95,38076.0,44.3242,44.3604,44.297,44.3604,38076.0
2020-02-03 15:35:00,48.94,48.94,48.88,48.89,37840.0,44.3514,44.3514,44.297,44.306,37840.0
2020-02-03 15:40:00,48.9,48.91,48.82,48.83,62844.0,44.3151,44.3242,44.2426,44.2517,62844.0
2020-02-03 15:45:00,48.81,48.82,48.67,48.67,65880.0,44.2335,44.2426,44.1067,44.1067,65880.0
2020-02-03 15:50:00,48.66,48.76,48.64,48.76,110228.0,44.0976,44.1882,44.0795,44.1882,110228.0
2020-02-03 15:55:00,48.74,48.81,48.71,48.77,202938.0,44.1701,44.2335,44.1429,44.1973,202938.0
2020-02-04 09:30:00,50.35,51.04,50.18,51.03,232886.0,45.6292,46.2545,45.4751,46.2454,232886.0
2020-02-04 09:35:00,50.99,51.03,50.32,50.35,106438.0,46.2091,46.2454,45.602,45.6292,106438.0
2020-02-04 09:40:00,50.4,50.83,50.32,50.67,172546.0,45.6745,46.0642,45.602,45.9192,172546.0
2020-02-04 09:45:00,50.67,50.8,50.47,50.71,105694.0,45.9192,46.037,45.7379,45.9554,105694.0
2020-02-04 09:50:00,50.72,50.82,50.56,50.56,76364.0,45.9645,46.0551,45.8195,45.8195,76364.0
2020-02-04 09:55:00,50.59,50.59,50.38,50.51,145276.0,45.8467,45.8467,45.6563,45.7742,145276.0
2020-02-04 10:00:00,50.52,50.55,50.43,50.48,285466.0,45.7832,45.8104,45.7017,45.747,285466.0
2020-02-04 10:05:00,50.47,50.55,50.38,50.46,62428.0,45.7379,45.8104,45.6563,45.7288,62428.0
2020-02-04 10:10:00,50.5,50.53,50.27,50.27,109512.0,45.7651,45.7923,45.5567,45.5567,109512.0
2020-02-04 10:15:00,50.28,50.28,50.04,50.16,77936.0,45.5657,45.5657,45.3482,45.457,77936.0
2020-02-04 10:20:00,50.15,50.27,50.11,50.24,24254.0,45.4479,45.5567,45.4117,45.5295,24254.0
2020-02-04 10:25:00,50.24,50.35,50.19,50.33,51036.0,45.5295,45.6292,45.4842,45.611,51036.0
2020-02-04 10:30:00,50.31,50.38,50.3,50.34,59550.0,45.5929,45.6563,45.5838,45.6201,59550.0
2020-02-04 10:35:00,50.32,50.45,50.32,50.45,37620.0,45.602,45.7198,45.602,45.7198,37620.0
2020-02-04 10:40:00,50.46,50.52,50.39,50.4,60786.0,45.7288,45.7832,45.6654,45.6745,60786.0
2020-02-04 10:45:00,50.41,50.51,50.37,50.5,15986.0,45.6835,45.7742,45.6473,45.7651,15986.0
2020-02-04 10:50:00,50.49,50.51,50.44,50.49,35090.0,45.756,45.7742,45.7107,45.756,35090.0
2020-02-04 10:55:00,50.5,50.54,50.48,50.52,46622.0,45.7651,45.8013,45.747,45.7832,46622.0
2020-02-04 11:00:00,50.52,50.55,50.44,50.45,96926.0,45.7832,45.8104,45.7107,45.7198,96926.0
2020-02-04 11:05:00,50.43,50.49,50.28,50.34,60212.0,45.7017,45.756,45.5657,45.6201,60212.0
2020-02-04 11:10:00,50.35,50.35,50.22,50.29,27502.0,45.6292,45.6292,45.5113,45.5748,27502.0
2020-02-04 11:15:00,50.3,50.36,50.26,50.27,30956.0,45.5838,45.6382,45.5476,45.5567,30956.0
2020-02-04 11:20:00,50.28,50.35,50.17,50.35,50778.0,45.5657,45.6292,45.466,45.6292,50778.0
2020-02-04 11:25:00,50.35,50.5,50.32,50.46,38040.0,45.6292,45.7651,45.602,45.7288,38040.0
2020-02-04 11:30:00,50.44,50.52,50.43,50.51,32848.0,45.7107,45.7832,45.7017,45.7742,32848.0
2020-02-04 11:35:00,50.51,50.52,50.48,50.51,35226.0,45.7742,45.7832,45.747,45.7742,35226.0
2020-02-04 11:40:00,50.49,50.52,50.44,50.47,19200.0,45.756,45.7832,45.7107,45.7379,19200.0
2020-02-04 11:45:00,50.49,50.6,50.48,50.59,120994.0,45.756,45.8557,45.747,45.8467,120994.0
2020-02-04 11:50:00,50.58,50.6,50.49,50.56,17546.0,45.8376,45.8557,45.756,45.8195,17546.0
2020-02-04 11:55:00,50.54,50.6,50.54,50.6,11002.0,45.8013,45.8557,45.8013,45.8557,11002.0
2020-02-04 12:00:00,50.58,50.63,50.56,50.6,18986.0,45.8376,45.8829,45.8195,45.8557,18986.0
2020-02-04 12:05:00,50.6,50.66,50.52,50.55,34572.0,45.8557,45.9101,45.7832,45.8104,34572.0
2020-02-04 12:10:00,50.55,50.55,50.49,50.5,22836.0,45.8104,45.8104,45.756,45.7651,22836.0
2020-02-04 12:15:00,50.51,50.52,50.44,50.48,13560.0,45.7742,45.7832,45.7107,45.747,13560.0
2020-02-04 12:20:00,50.51,50.52,50.45,50.48,18702.0,45.7742,45.7832,45.7198,45.747,18702.0
2020-02-04 12:25:00,50.47,50.52,50.46,50.49,13590.0,45.7379,45.7832,45.7288,45.756,13590.0
2020-02-04 12:30:00,50.51,50.51,50.44,50.5,12204.0,45.7742,45.7742,45.7107,45.7651,12204.0
2020-02-04 12:35:00,50.51,50.54,50.47,50.52,19502.0,45.7742,45.8013,45.7379,45.7832,19502.0
2020-02-04 12:40:00,50.5,50.51,50.47,50.51,11816.0,45.7651,45.7742,45.7379,45.7742,11816.0
2020-02-04 12:45:00,50.49,50.54,50.49,50.49,12778.0,45.756,45.8013,45.756,45.756,12778.0
2020-02-04 12:50:00,50.51,50.52,50.47,50.51,28790.0,45.7742,45.7832,45.7379,45.7742,28790.0
2020-02-04 12:55:00,50.5,50.54,50.44,50.49,23176.0,45.7651,45.8013,45.7107,45.756,23176.0
2020-02-04 13:00:00,50.52,50.52,50.47,50.49,14300.0,45.7832,45.7832,45.7379,45.756,14300.0
2020-02-04 13:05:00,50.49,50.54,50.44,50.52,28588.0,45.756,45.8013,45.7107,45.7832,28588.0
2020-02-04 13:10:00,50.51,50.57,50.49,50.49,86422.0,45.7742,45.8285,45.756,45.756,86422.0
2020-02-04 13:15:00,50.5,50.53,50.48,50.52,39018.0,45.7651,45.7923,45.747,45.7832,39018.0
2020-02-04 13:20:00,50.52,50.52,50.44,50.46,57132.0,45.7832,45.7832,45.7107,45.7288,57132.0
2020-02-04 13:25:00,50.45,50.49,50.43,50.49,13570.0,45.7198,45.756,45.7017,45.756,13570.0
2020-02-04 13:30:00,50.49,50.5,50.45,50.46,18564.0,45.756,45.7651,45.7198,45.7288,18564.0
2020-02-04 13:35:00,50.47,50.59,50.46,50.59,19056.0,45.7379,45.8467,45.7288,45.8467,19056.0
2020-02-04 13:40:00,50.6,50.64,50.57,50.63,15492.0,45.8557,45.892,45.8285,45.8829,15492.0
2020-02-04 13:45:00,50.63,50.67,50.63,50.67,40654.0,45.8829,45.9192,45.8829,45.9192,40654.0
2020-02-04 13:50:00,50.67,50.8,50.66,50.8,23982.0,45.9192,46.037,45.9101,46.037,23982.0
2020-02-04 13:55:00,50.8,50.88,50.74,50.79,26128.0,46.037,46.1095,45.9826,46.0279,26128.0
2020-02-04 14:00:00,50.8,50.88,50.8,50.87,17056.0,46.037,46.1095,46.037,46.1004,17056.0
2020-02-04 14:05:00,50.85,50.88,50.83,50.87,11018.0,46.0823,46.1095,46.0642,46.1004,11018.0
2020-02-04 14:10:00,50.86,50.93,50.85,50.88,25262.0,46.0913,46.1548,46.0823,46.1095,25262.0
2020-02-04 14:15:00,50.87,50.89,50.76,50.77,33456.0,46.1004,46.1185,46.0007,46.0098,33456.0
2020-02-04 14:20:00,50.77,50.82,50.76,50.78,15806.0,46.0098,46.0551,46.0007,46.0188,15806.0
2020-02-04 14:25:00,50.79,50.79,50.7,50.74,20262.0,46.0279,46.0279,45.9463,45.9826,20262.0
2020-02-04 14:30:00,50.74,50.87,50.72,50.85,41988.0,45.9826,46.1004,45.9645,46.0823,41988.0
2020-02-04 14:35:00,50.85,51.0,50.85,50.95,51570.0,46.0823,46.2182,46.0823,46.1729,51570.0
2020-02-04 14:40:00,50.96,51.09,50.96,51.04,87002.0,46.182,46.2998,46.182,46.2545,87002.0
2020-02-04 14:45:00,51.03,51.03,50.82,50.84,26834.0,46.2454,46.2454,46.0551,46.0732,26834.0
2020-02-04 14:50:00,50.84,50.84,50.76,50.76,50072.0,46.0732,46.0732,46.0007,46.0007,50072.0
2020-02-04 14:55:00,50.76,50.76,50.6,50.66,38674.0,46.0007,46.0007,45.8557,45.9101,38674.0
2020-02-04 15:00:00,50.66,50.71,50.61,50.65,42098.0,45.9101,45.9554,45.8648,45.901,42098.0
2020-02-04 15:05:00,50.66,50.77,50.63,50.72,86734.0,45.9101,46.0098,45.8829,45.9645,86734.0
2020-02-04 15:10:00,50.71,50.77,50.7,50.77,27772.0,45.9554,46.0098,45.9463,46.0098,27772.0
2020-02-04 15:15:00,50.77,50.85,50.75,50.85,37828.0,46.0098,46.0823,45.9917,46.0823,37828.0
2020-02-04 15:20:00,50.85,50.99,50.85,50.88,47992.0,46.0823,46.2091,46.0823,46.1095,47992.0
2020-02-04 15:25:00,50.88,50.96,50.85,50.96,55586.0,46.1095,46.182,46.0823,46.182,55586.0
2020-02-04 15:30:00,50.95,50.99,50.93,50.95,76516.0,46.1729,46.2091,46.1548,46.1729,76516.0
2020-02-04 15:35:00,50.96,50.97,50.85,50.91,158854.0,46.182,46.191,46.0823,46.1366,158854.0
2020-02-04 15:40:00,50.9,50.91,50.83,50.86,208884.0,46.1276,46.1366,46.0642,46.0913,208884.0
2020-02-04 15:45:00,50.86,50.97,50.79,50.87,110292.0,46.0913,46.191,46.0279,46.1004,110292.0
2020-02-04 15:50:00,50.85,50.85,50.73,50.83,193206.0,46.0823,46.0823,45.9735,46.0642,193206.0
2020-02-04 15:55:00,50.83,50.9,50.77,50.88,200136.0,46.0642,46.1276,46.0098,46.1095,200136.0
2020-02-05 09:30:00,53.99,55.77,53.63,54.57,1268434.0,48.9279,50.541,48.6016,49.4535,1268434.0
2020-02-05 09:35:00,54.57,54.64,52.97,53.01,418626.0,49.4535,49.5169,48.0035,48.0398,418626.0
2020-02-05 09:40:00,53.01,53.56,52.79,52.81,292036.0,48.0398,48.5382,47.8404,47.8585,292036.0
2020-02-05 09:45:00,52.76,53.92,52.62,53.88,304756.0,47.8132,48.8644,47.6863,48.8282,304756.0
2020-02-05 09:50:00,53.82,54.09,53.45,53.69,163628.0,48.7738,49.0185,48.4385,48.656,163628.0
2020-02-05 09:55:00,53.74,53.92,53.62,53.71,179386.0,48.7013,48.8644,48.5926,48.6741,179386.0
2020-02-05 10:00:00,53.82,53.89,53.69,53.69,130910.0,48.7738,48.8372,48.656,48.656,130910.0
2020-02-05 10:05:00,53.65,53.65,53.42,53.52,186164.0,48.6197,48.6197,48.4113,48.5019,186164.0
2020-02-05 10:10:00,53.52,53.52,53.17,53.17,150968.0,48.5019,48.5019,48.1848,48.1848,150968.0
2020-02-05 10:15:00,53.14,53.51,53.1,53.51,150916.0,48.1576,48.4929,48.1213,48.4929,150916.0
2020-02-05 10:20:00,53.55,53.63,53.45,53.47,149302.0,48.5291,48.6016,48.4385,48.4566,149302.0
2020-02-05 10:25:00,53.48,53.54,53.27,53.44,114812.0,48.4657,48.5201,48.2754,48.4294,114812.0
2020-02-05 10:30:00,53.36,53.46,53.3,53.39,46310.0,48.3569,48.4476,48.3026,48.3841,46310.0
2020-02-05 10:35:00,53.36,53.41,53.09,53.14,65682.0,48.3569,48.4022,48.1123,48.1576,65682.0
2020-02-05 10:40:00,53.16,53.4,53.13,53.4,111860.0,48.1757,48.3932,48.1485,48.3932,111860.0
2020-02-05 10:45:00,53.38,53.49,53.28,53.39,119030.0,48.3751,48.4747,48.2844,48.3841,119030.0
2020-02-05 10:50:00,53.36,53.74,53.34,53.74,250836.0,48.3569,48.7013,48.3388,48.7013,250836.0
2020-02-05 10:55:00,53.74,53.83,53.59,53.74,113480.0,48.7013,48.7829,48.5654,48.7013,113480.0
2020-02-05 11:00:00,53.74,53.87,53.69,53.71,94330.0,48.7013,48.8191,48.656,48.6741,94330.0
2020-02-05 11:05:00,53.7,53.76,53.59,53.68,84930.0,48.6651,48.7194,48.5654,48.6469,84930.0
2020-02-05 11:10:00,53.68,53.79,53.59,53.77,51816.0,48.6469,48.7466,48.5654,48.7285,51816.0
2020-02-05 11:15:00,53.76,53.94,53.71,53.86,60958.0,48.7194,48.8826,48.6741,48.8101,60958.0
2020-02-05 11:20:00,53.84,53.85,53.7,53.71,64426.0,48.7919,48.801,48.6651,48.6741,64426.0
2020-02-05 11:25:00,53.73,53.82,53.72,53.74,52116.0,48.6922,48.7738,48.6832,48.7013,52116.0
2020-02-05 11:30:00,53.74,53.95,53.73,53.85,34596.0,48.7013,48.8916,48.6922,48.801,34596.0
2020-02-05 11:35:00,53.84,53.84,53.65,53.71,49402.0,48.7919,48.7919,48.6197,48.6741,49402.0
2020-02-05 11:40:00,53.72,53.72,53.45,53.6,93064.0,48.6832,48.6832,48.4385,48.5744,93064.0
2020-02-05 11:45:00,53.58,53.59,53.45,53.57,74676.0,48.5563,48.5654,48.4385,48.5472,74676.0
2020-02-05 11:50:00,53.58,53.6,53.38,53.44,92638.0,48.5563,48.5744,48.3751,48.4294,92638.0
2020-02-05 11:55:00,53.45,53.9,53.44,53.9,107900.0,48.4385,48.8463,48.4294,48.8463,107900.0
2020-02-05 12:00:00,53.9,54.02,53.76,53.98,117996.0,48.8463,48.9551,48.7194,48.9188,117996.0
2020-02-05 12:05:00,53.99,54.04,53.94,54.0,70588.0,48.9279,48.9732,48.8826,48.9369,70588.0
2020-02-05 12:10:00,54.01,54.09,53.94,54.09,110208.0,48.946,49.0185,48.8826,49.0185,110208.0
2020-02-05 12:15:00,54.08,54.16,54.06,54.06,58880.0,49.0094,49.0819,48.9913,48.9913,58880.0
2020-02-05 12:20:00,54.07,54.16,54.01,54.16,39340.0,49.0004,49.0819,48.946,49.0819,39340.0
2020-02-05 12:25:00,54.16,54.27,54.14,54.2,33948.0,49.0819,49.1816,49.0638,49.1182,33948.0
2020-02-05 12:30:00,54.2,54.52,54.15,54.46,112194.0,49.1182,49.4082,49.0729,49.3538,112194.0
2020-02-05 12:35:00,54.45,54.46,54.31,54.36,44572.0,49.3447,49.3538,49.2179,49.2632,44572.0
2020-02-05 12:40:00,54.36,54.45,54.27,54.33,32304.0,49.2632,49.3447,49.1816,49.236,32304.0
2020-02-05 12:45:00,54.31,54.31,54.1,54.15,24906.0,49.2179,49.2179,49.0276,49.0729,24906.0
2020-02-05 12:50:00,54.15,54.26,54.1,54.16,21442.0,49.0729,49.1726,49.0276,49.0819,21442.0
2020-02-05 12:55:00,54.16,54.2,54.06,54.2,80872.0,49.0819,49.1182,48.9913,49.1182,80872.0
2020-02-05 13:00:00,54.22,54.24,54.11,54.17,51178.0,49.1363,49.1544,49.0366,49.091,51178.0
2020-02-05 13:05:00,54.19,54.24,54.13,54.13,37078.0,49.1091,49.1544,49.0547,49.0547,37078.0
2020-02-05 13:10:00,54.12,54.18,53.98,53.99,25290.0,49.0457,49.1001,48.9188,48.9279,25290.0
2020-02-05 13:15:00,53.98,54.04,53.95,53.99,18398.0,48.9188,48.9732,48.8916,48.9279,18398.0
2020-02-05 13:20:00,53.97,54.02,53.95,53.96,18578.0,48.9097,48.9551,48.8916,48.9007,18578.0
2020-02-05 13:25:00,53.97,54.02,53.94,53.96,29826.0,48.9097,48.9551,48.8826,48.9007,29826.0
2020-02-05 13:30:00,53.97,54.15,53.97,54.13,29756.0,48.9097,49.0729,48.9097,49.0547,29756.0
2020-02-05 13:35:00,54.14,54.15,53.95,53.99,22034.0,49.0638,49.0729,48.8916,48.9279,22034.0
2020-02-05 13:40:00,53.98,54.02,53.88,54.02,46912.0,48.9188,48.9551,48.8282,48.9551,46912.0
2020-02-05 13:45:00,54.02,54.02,53.95,53.99,27514.0,48.9551,48.9551,48.8916,48.9279,27514.0
2020-02-05 13:50:00,54.02,54.04,53.95,53.95,15148.0,48.9551,48.9732,48.8916,48.8916,15148.0
2020-02-05 13:55:00,53.96,53.97,53.89,53.91,21598.0,48.9007,48.9097,48.8372,48.8554,21598.0
2020-02-05 14:00:00,53.93,53.99,53.88,53.92,19524.0,48.8735,48.9279,48.8282,48.8644,19524.0
2020-02-05 14:05:00,53.91,53.95,53.84,53.9,24580.0,48.8554,48.8916,48.7919,48.8463,24580.0
2020-02-05 14:10:00,53.91,53.91,53.85,53.87,27894.0,48.8554,48.8554,48.801,48.8191,27894.0
2020-02-05 14:15:00,53.87,53.9,53.84,53.85,35312.0,48.8191,48.8463,48.7919,48.801,35312.0
2020-02-05 14:20:00,53.85,53.95,53.85,53.95,49768.0,48.801,48.8916,48.801,48.8916,49768.0
2020-02-05 14:25:00,53.94,53.98,53.91,53.91,68072.0,48.8826,48.9188,48.8554,48.8554,68072.0
2020-02-05 14:30:00,53.91,53.94,53.87,53.9,39276.0,48.8554,48.8826,48.8191,48.8463,39276.0
2020-02-05 14:35:00,53.91,54.01,53.9,53.99,47426.0,48.8554,48.946,48.8463,48.9279,47426.0
2020-02-05 14:40:00,53.98,54.11,53.94,54.09,44878.0,48.9188,49.0366,48.8826,49.0185,44878.0
2020-02-05 14:45:00,54.09,54.12,53.7,54.02,91254.0,49.0185,49.0457,48.6651,48.9551,91254.0
2020-02-05 14:50:00,54.02,54.1,54.02,54.03,24166.0,48.9551,49.0276,48.9551,48.9641,24166.0
2020-02-05 14:55:00,54.05,54.07,53.99,54.02,53276.0,48.9822,49.0004,48.9279,48.9551,53276.0
2020-02-05 15:00:00,54.03,54.1,54.02,54.05,38574.0,48.9641,49.0276,48.9551,48.9822,38574.0
2020-02-05 15:05:00,54.06,54.13,53.99,54.07,43288.0,48.9913,49.0547,48.9279,49.0004,43288.0
2020-02-05 15:10:00,54.07,54.1,53.86,53.88,59422.0,49.0004,49.0276,48.8101,48.8282,59422.0
2020-02-05 15:15:00,53.89,53.97,53.84,53.89,63928.0,48.8372,48.9097,48.7919,48.8372,63928.0
2020-02-05 15:20:00,53.9,53.96,53.9,53.94,82954.0,48.8463,48.9007,48.8463,48.8826,82954.0
2020-02-05 15:25:00,53.93,53.95,53.66,53.69,73176.0,48.8735,48.8916,48.6288,48.656,73176.0
2020-02-05 15:30:00,53.7,53.8,53.7,53.79,58522.0,48.6651,48.7557,48.6651,48.7466,58522.0
2020-02-05 15:35:00,53.79,54.01,53.76,53.99,187538.0,48.7466,48.946,48.7194,48.9279,187538.0
2020-02-05 15:40:00,53.98,54.13,53.94,54.12,131894.0,48.9188,49.0547,48.8826,49.0457,131894.0
2020-02-05 15:45:00,54.13,54.29,54.09,54.15,210200.0,49.0547,49.1997,49.0185,49.0729,210200.0
2020-02-05 15:50:00,54.15,54.24,54.06,54.22,259814.0,49.0729,49.1544,48.9913,49.1363,259814.0
2020-02-05 15:55:00,54.22,54.29,54.17,54.27,348330.0,49.1363,49.1997,49.091,49.1816,348330.0
2020-02-06 09:30:00,54.26,54.49,53.93,54.07,167980.0,49.1726,49.381,48.8735,49.0004,167980.0
2020-02-06 09:35:00,54.08,54.19,53.38,53.53,58526.0,49.0094,49.1091,48.3751,48.511,58526.0
2020-02-06 09:40:00,53.5,53.74,53.43,53.61,70356.0,48.4838,48.7013,48.4204,48.5835,70356.0
2020-02-06 09:45:00,53.61,53.63,53.32,53.6,67858.0,48.5835,48.6016,48.3207,48.5744,67858.0
2020-02-06 09:50:00,53.58,53.91,53.45,53.88,57146.0,48.5563,48.8554,48.4385,48.8282,57146.0
2020-02-06 09:55:00,53.88,54.08,53.86,54.04,72510.0,48.8282,49.0094,48.8101,48.9732,72510.0
2020-02-06 10:00:00,54.06,54.16,54.0,54.12,83606.0,48.9913,49.0819,48.9369,49.0457,83606.0
2020-02-06 10:05:00,54.15,54.15,53.98,54.02,46858.0,49.0729,49.0729,48.9188,48.9551,46858.0
2020-02-06 10:10:00,54.0,54.08,53.93,53.94,46936.0,48.9369,49.0094,48.8735,48.8826,46936.0
2020-02-06 10:15:00,53.93,53.94,53.59,53.64,39316.0,48.8735,48.8826,48.5654,48.6107,39316.0
2020-02-06 10:20:00,53.64,53.79,53.55,53.58,37050.0,48.6107,48.7466,48.5291,48.5563,37050.0
2020-02-06 10:25:00,53.55,53.77,53.52,53.63,28608.0,48.5291,48.7285,48.5019,48.6016,28608.0
2020-02-06 10:30:00,53.63,53.7,53.58,53.7,11776.0,48.6016,48.6651,48.5563,48.6651,11776.0
2020-02-06 10:35:00,53.72,53.88,53.68,53.85,54062.0,48.6832,48.8282,48.6469,48.801,54062.0
2020-02-06 10:40:00,53.85,53.91,53.73,53.73,14902.0,48.801,48.8554,48.6922,48.6922,14902.0
2020-02-06 10:45:00,53.74,53.87,53.67,53.67,21644.0,48.7013,48.8191,48.6379,48.6379,21644.0
2020-02-06 10:50:00,53.68,53.72,53.55,53.58,29826.0,48.6469,48.6832,48.5291,48.5563,29826.0
2020-02-06 10:55:00,53.6,53.73,53.6,53.65,16336.0,48.5744,48.6922,48.5744,48.6197,16336.0
2020-02-06 11:00:00,53.65,53.71,53.59,53.65,17944.0,48.6197,48.6741,48.5654,48.6197,17944.0
2020-02-06 11:05:00,53.67,53.8,53.66,53.77,48306.0,48.6379,48.7557,48.6288,48.7285,48306.0
2020-02-06 11:10:00,53.8,53.87,53.79,53.87,19926.0,48.7557,48.8191,48.7466,48.8191,19926.0
2020-02-06 11:15:00,53.85,53.99,53.84,53.93,36264.0,48.801,48.9279,48.7919,48.8735,36264.0
2020-02-06 11:20:00,53.92,53.99,53.9,53.98,68684.0,48.8644,48.9279,48.8463,48.9188,68684.0
2020-02-06 11:25:00,53.99,54.13,53.99,54.08,65294.0,48.9279,49.0547,48.9279,49.0094,65294.0
2020-02-06 11:30:00,54.09,54.1,53.98,54.06,48372.0,49.0185,49.0276,48.9188,48.9913,48372.0
2020-02-06 11:35:00,54.06,54.17,54.06,54.13,60834.0,48.9913,49.091,48.9913,49.0547,60834.0
2020-02-06 11:40:00,54.12,54.17,54.08,54.1,51038.0,49.0457,49.091,49.0094,49.0276,51038.0
2020-02-06 11:45:00,54.13,54.16,54.07,54.15,30616.0,49.0547,49.0819,49.0004,49.0729,30616.0
2020-02-06 11:50:00,54.15,54.16,54.02,54.04,18510.0,49.0729,49.0819,48.9551,48.9732,18510.0
2020-02-06 11:55:00,54.03,54.05,53.94,53.96,24772.0,48.9641,48.9822,48.8826,48.9007,24772.0
2020-02-06 12:00:00,53.94,54.02,53.94,54.01,39184.0,48.8826,48.9551,48.8826,48.946,39184.0
2020-02-06 12:05:00,54.02,54.13,54.02,54.06,30628.0,48.9551,49.0547,48.9551,48.9913,30628.0
2020-02-06 12:10:00,54.05,54.06,53.97,53.98,16576.0,48.9822,48.9913,48.9097,48.9188,16576.0
2020-02-06 12:15:00,53.98,54.1,53.98,54.1,27068.0,48.9188,49.0276,48.9188,49.0276,27068.0
2020-02-06 12:20:00,54.1,54.16,54.09,54.16,11656.0,49.0276,49.0819,49.0185,49.0819,11656.0
2020-02-06 12:25:00,54.15,54.16,54.1,54.15,19280.0,49.0729,49.0819,49.0276,49.0729,19280.0
2020-02-06 12:30:00,54.13,54.16,54.09,54.13,17526.0,49.0547,49.0819,49.0185,49.0547,17526.0
2020-02-06 12:35:00,54.14,54.14,54.08,54.09,11042.0,49.0638,49.0638,49.0094,49.0185,11042.0
2020-02-06 12:40:00,54.09,54.13,54.09,54.1,8400.0,49.0185,49.0547,49.0185,49.0276,8400.0
2020-02-06 12:45:00,54.12,54.15,54.07,54.12,26058.0,49.0457,49.0729,49.0004,49.0457,26058.0
2020-02-06 12:50:00,54.12,54.13,54.07,54.1,13606.0,49.0457,49.0547,49.0004,49.0276,13606.0
2020-02-06 12:55:00,54.1,54.14,54.02,54.09,15448.0,49.0276,49.0638,48.9551,49.0185,15448.0
2020-02-06 13:00:00,54.1,54.13,54.08,54.1,13378.0,49.0276,49.0547,49.0094,49.0276,13378.0
2020-02-06 13:05:00,54.12,54.13,53.99,54.02,14172.0,49.0457,49.0547,48.9279,48.9551,14172.0
2020-02-06 13:10:00,54.01,54.05,53.94,53.95,11212.0,48.946,48.9822,48.8826,48.8916,11212.0
2020-02-06 13:15:00,53.95,54.05,53.94,54.05,12948.0,48.8916,48.9822,48.8826,48.9822,12948.0
2020-02-06 13:20:00,54.04,54.04,53.92,53.96,11596.0,48.9732,48.9732,48.8644,48.9007,11596.0
2020-02-06 13:25:00,53.96,53.98,53.93,53.94,15010.0,48.9007,48.9188,48.8735,48.8826,15010.0
2020-02-06 13:30:00,53.95,53.96,53.87,53.9,19976.0,48.8916,48.9007,48.8191,48.8463,19976.0
2020-02-06 13:35:00,53.89,53.98,53.88,53.95,13942.0,48.8372,48.9188,48.8282,48.8916,13942.0
2020-02-06 13:40:00,53.96,53.99,53.9,53.98,20270.0,48.9007,48.9279,48.8463,48.9188,20270.0
2020-02-06 13:45:00,53.97,54.09,53.97,54.09,20234.0,48.9097,49.0185,48.9097,49.0185,20234.0
2020-02-06 13:50:00,54.09,54.1,54.05,54.05,19910.0,49.0185,49.0276,48.9822,48.9822,19910.0
2020-02-06 13:55:00,54.04,54.07,54.01,54.05,11602.0,48.9732,49.0004,48.946,48.9822,11602.0
2020-02-06 14:00:00,54.04,54.08,54.02,54.05,15396.0,48.9732,49.0094,48.9551,48.9822,15396.0
2020-02-06 14:05:00,54.04,54.13,54.02,54.12,27920.0,48.9732,49.0547,48.9551,49.0457,27920.0
2020-02-06 14:10:00,54.12,54.13,54.07,54.08,24358.0,49.0457,49.0547,49.0004,49.0094,24358.0
2020-02-06 14:15:00,54.09,54.16,54.09,54.12,32484.0,49.0185,49.0819,49.0185,49.0457,32484.0
2020-02-06 14:20:00,54.11,54.11,54.02,54.05,21230.0,49.0366,49.0366,48.9551,48.9822,21230.0
2020-02-06 14:25:00,54.07,54.12,54.04,54.12,27516.0,49.0004,49.0457,48.9732,49.0457,27516.0
2020-02-06 14:30:00,54.11,54.15,54.1,54.11,18750.0,49.0366,49.0729,49.0276,49.0366,18750.0
2020-02-06 14:35:00,54.12,54.12,54.05,54.05,15474.0,49.0457,49.0457,48.9822,48.9822,15474.0
2020-02-06 14:40:00,54.07,54.13,54.07,54.12,20282.0,49.0004,49.0547,49.0004,49.0457,20282.0
2020-02-06 14:45:00,54.13,54.13,54.05,54.13,21210.0,49.0547,49.0547,48.9822,49.0547,21210.0
2020-02-06 14:50:00,54.14,54.16,54.12,54.16,39584.0,49.0638,49.0819,49.0457,49.0819,39584.0
2020-02-06 14:55:00,54.15,54.21,54.15,54.17,27532.0,49.0729,49.1272,49.0729,49.091,27532.0
2020-02-06 15:00:00,54.18,54.19,54.14,54.19,22850.0,49.1001,49.1091,49.0638,49.1091,22850.0
2020-02-06 15:05:00,54.19,54.19,54.15,54.19,22542.0,49.1091,49.1091,49.0729,49.1091,22542.0
2020-02-06 15:10:00,54.18,54.18,54.1,54.13,16766.0,49.1001,49.1001,49.0276,49.0547,16766.0
2020-02-06 15:15:00,54.13,54.13,54.1,54.1,19458.0,49.0547,49.0547,49.0276,49.0276,19458.0
2020-02-06 15:20:00,54.1,54.11,54.06,54.09,33656.0,49.0276,49.0366,48.9913,49.0185,33656.0
2020-02-06 15:25:00,54.1,54.12,54.05,54.08,26524.0,49.0276,49.0457,48.9822,49.0094,26524.0
2020-02-06 15:30:00,54.08,54.12,54.06,54.11,26612.0,49.0094,49.0457,48.9913,49.0366,26612.0
2020-02-06 15:35:00,54.1,54.12,54.07,54.1,51924.0,49.0276,49.0457,49.0004,49.0276,51924.0
2020-02-06 15:40:00,54.12,54.17,54.11,54.17,38750.0,49.0457,49.091,49.0366,49.091,38750.0
2020-02-06 15:45:00,54.16,54.18,54.13,54.15,39926.0,49.0819,49.1001,49.0547,49.0729,39926.0
2020-02-06 15:50:00,54.15,54.21,54.12,54.2,91618.0,49.0729,49.1272,49.0457,49.1182,91618.0
2020-02-06 15:55:00,54.21,54.28,54.21,54.25,159990.0,49.1272,49.1907,49.1272,49.1635,159990.0
2020-02-07 09:30:00,53.92,53.99,53.13,53.24,154470.0,48.8644,48.9279,48.1485,48.2482,154470.0
2020-02-07 09:35:00,53.3,53.49,53.01,53.02,57026.0,48.3026,48.4747,48.0398,48.0488,57026.0
2020-02-07 09:40:00,53.01,53.41,52.95,53.4,57128.0,48.0398,48.4022,47.9854,48.3932,57128.0
2020-02-07 09:45:00,53.41,53.53,53.29,53.49,67084.0,48.4022,48.511,48.2935,48.4747,67084.0
2020-02-07 09:50:00,53.47,53.65,53.45,53.57,54930.0,48.4566,48.6197,48.4385,48.5472,54930.0
2020-02-07 09:55:00,53.54,53.65,53.42,53.46,60620.0,48.5201,48.6197,48.4113,48.4476,60620.0
2020-02-07 10:00:00,53.44,53.51,53.13,53.17,59370.0,48.4294,48.4929,48.1485,48.1848,59370.0
2020-02-07 10:05:00,53.22,53.42,53.21,53.35,32808.0,48.2301,48.4113,48.221,48.3479,32808.0
2020-02-07 10:10:00,53.38,53.45,53.38,53.38,115436.0,48.3751,48.4385,48.3751,48.3751,115436.0
2020-02-07 10:15:00,53.41,53.43,53.35,53.37,30056.0,48.4022,48.4204,48.3479,48.366,30056.0
2020-02-07 10:20:00,53.37,53.44,53.35,53.41,37420.0,48.366,48.4294,48.3479,48.4022,37420.0
2020-02-07 10:25:00,53.41,53.44,53.34,53.44,43342.0,48.4022,48.4294,48.3388,48.4294,43342.0
2020-02-07 10:30:00,53.39,53.53,53.39,53.48,29404.0,48.3841,48.511,48.3841,48.4657,29404.0
2020-02-07 10:35:00,53.46,53.66,53.46,53.63,47490.0,48.4476,48.6288,48.4476,48.6016,47490.0
2020-02-07 10:40:00,53.63,53.78,53.61,53.78,25056.0,48.6016,48.7376,48.5835,48.7376,25056.0
2020-02-07 10:45:00,53.79,53.84,53.72,53.82,45674.0,48.7466,48.7919,48.6832,48.7738,45674.0
2020-02-07 10:50:00,53.82,53.85,53.74,53.84,26566.0,48.7738,48.801,48.7013,48.7919,26566.0
2020-02-07 10:55:00,53.84,53.87,53.75,53.77,31622.0,48.7919,48.8191,48.7104,48.7285,31622.0
2020-02-07 11:00:00,53.77,53.77,53.57,53.62,44064.0,48.7285,48.7285,48.5472,48.5926,44064.0
2020-02-07 11:05:00,53.62,53.71,53.57,53.59,59236.0,48.5926,48.6741,48.5472,48.5654,59236.0
2020-02-07 11:10:00,53.6,53.6,53.53,53.6,31628.0,48.5744,48.5744,48.511,48.5744,31628.0
2020-02-07 11:15:00,53.62,53.67,53.6,53.67,23786.0,48.5926,48.6379,48.5744,48.6379,23786.0
2020-02-07 11:20:00,53.67,53.75,53.67,53.74,14752.0,48.6379,48.7104,48.6379,48.7013,14752.0
2020-02-07 11:25:00,53.73,53.77,53.7,53.71,18654.0,48.6922,48.7285,48.6651,48.6741,18654.0
2020-02-07 11:30:00,53.72,53.79,53.66,53.68,43854.0,48.6832,48.7466,48.6288,48.6469,43854.0
2020-02-07 11:35:00,53.69,53.71,53.65,53.69,31690.0,48.656,48.6741,48.6197,48.656,31690.0
2020-02-07 11:40:00,53.68,53.69,53.6,53.62,21384.0,48.6469,48.656,48.5744,48.5926,21384.0
2020-02-07 11:45:00,53.63,53.63,53.54,53.56,13324.0,48.6016,48.6016,48.5201,48.5382,13324.0
2020-02-07 11:50:00,53.56,53.57,53.46,53.56,49580.0,48.5382,48.5472,48.4476,48.5382,49580.0
2020-02-07 11:55:00,53.56,53.63,53.52,53.63,27548.0,48.5382,48.6016,48.5019,48.6016,27548.0
2020-02-07 12:00:00,53.61,53.69,53.59,53.65,21566.0,48.5835,48.656,48.5654,48.6197,21566.0
2020-02-07 12:05:00,53.66,53.72,53.66,53.66,20312.0,48.6288,48.6832,48.6288,48.6288,20312.0
2020-02-07 12:10:00,53.64,53.66,53.57,53.66,10396.0,48.6107,48.6288,48.5472,48.6288,10396.0
2020-02-07 12:15:00,53.66,53.67,53.57,53.58,11680.0,48.6288,48.6379,48.5472,48.5563,11680.0
2020-02-07 12:20:00,53.57,53.64,53.56,53.62,19326.0,48.5472,48.6107,48.5382,48.5926,19326.0
2020-02-07 12:25:00,53.64,53.64,53.6,53.63,8916.0,48.6107,48.6107,48.5744,48.6016,8916.0
2020-02-07 12:30:00,53.63,53.65,53.55,53.58,28194.0,48.6016,48.6197,48.5291,48.5563,28194.0
2020-02-07 12:35:00,53.58,53.61,53.56,53.6,15490.0,48.5563,48.5835,48.5382,48.5744,15490.0
2020-02-07 12:40:00,53.6,53.6,53.54,53.55,21160.0,48.5744,48.5744,48.5201,48.5291,21160.0
2020-02-07 12:45:00,53.54,53.58,53.53,53.55,8692.0,48.5201,48.5563,48.511,48.5291,8692.0
2020-02-07 12:50:00,53.55,53.57,53.5,53.53,55450.0,48.5291,48.5472,48.4838,48.511,55450.0
2020-02-07 12:55:00,53.52,53.6,53.52,53.59,13144.0,48.5019,48.5744,48.5019,48.5654,13144.0
2020-02-07 13:00:00,53.58,53.61,53.56,53.61,12200.0,48.5563,48.5835,48.5382,48.5835,12200.0
2020-02-07 13:05:00,53.6,53.6,53.47,53.48,86882.0,48.5744,48.5744,48.4566,48.4657,86882.0
2020-02-07 13:10:00,53.47,53.52,53.45,53.52,72306.0,48.4566,48.5019,48.4385,48.5019,72306.0
2020-02-07 13:15:00,53.52,53.59,53.5,53.59,16148.0,48.5019,48.5654,48.4838,48.5654,16148.0
2020-02-07 13:20:00,53.59,53.59,53.56,53.57,12142.0,48.5654,48.5654,48.5382,48.5472,12142.0
2020-02-07 13:25:00,53.58,53.62,53.58,53.61,9458.0,48.5563,48.5926,48.5563,48.5835,9458.0
2020-02-07 13:30:00,53.61,53.71,53.52,53.55,47564.0,48.5835,48.6741,48.5019,48.5291,47564.0
2020-02-07 13:35:00,53.56,53.71,53.55,53.55,42250.0,48.5382,48.6741,48.5291,48.5291,42250.0
2020-02-07 13:40:00,53.55,53.63,53.55,53.62,21618.0,48.5291,48.6016,48.5291,48.5926,21618.0
2020-02-07 13:45:00,53.62,53.62,53.5,53.55,40070.0,48.5926,48.5926,48.4838,48.5291,40070.0
2020-02-07 13:50:00,53.58,53.58,53.54,53.57,19150.0,48.5563,48.5563,48.5201,48.5472,19150.0
2020-02-07 13:55:00,53.55,53.56,53.49,53.52,30924.0,48.5291,48.5382,48.4747,48.5019,30924.0
2020-02-07 14:00:00,53.52,53.52,53.43,53.45,36252.0,48.5019,48.5019,48.4204,48.4385,36252.0
2020-02-07 14:05:00,53.44,53.51,53.43,53.49,53256.0,48.4294,48.4929,48.4204,48.4747,53256.0
2020-02-07 14:10:00,53.49,53.54,53.42,53.49,34950.0,48.4747,48.5201,48.4113,48.4747,34950.0
2020-02-07 14:15:00,53.49,53.55,53.46,53.54,54108.0,48.4747,48.5291,48.4476,48.5201,54108.0
2020-02-07 14:20:00,53.52,53.56,53.48,53.51,47310.0,48.5019,48.5382,48.4657,48.4929,47310.0
2020-02-07 14:25:00,53.5,53.52,53.42,53.5,21162.0,48.4838,48.5019,48.4113,48.4838,21162.0
2020-02-07 14:30:00,53.51,53.57,53.48,53.49,13236.0,48.4929,48.5472,48.4657,48.4747,13236.0
2020-02-07 14:35:00,53.49,53.49,53.4,53.41,20502.0,48.4747,48.4747,48.3932,48.4022,20502.0
2020-02-07 14:40:00,53.41,53.44,53.33,53.42,35750.0,48.4022,48.4294,48.3297,48.4113,35750.0
2020-02-07 14:45:00,53.41,53.41,53.28,53.3,20032.0,48.4022,48.4022,48.2844,48.3026,20032.0
2020-02-07 14:50:00,53.31,53.35,53.27,53.32,68480.0,48.3116,48.3479,48.2754,48.3207,68480.0
2020-02-07 14:55:00,53.33,53.43,53.29,53.41,28004.0,48.3297,48.4204,48.2935,48.4022,28004.0
2020-02-07 15:00:00,53.42,53.51,53.41,53.43,26950.0,48.4113,48.4929,48.4022,48.4204,26950.0
2020-02-07 15:05:00,53.42,53.43,53.39,53.41,21942.0,48.4113,48.4204,48.3841,48.4022,21942.0
2020-02-07 15:10:00,53.41,53.41,53.34,53.35,19918.0,48.4022,48.4022,48.3388,48.3479,19918.0
2020-02-07 15:15:00,53.35,53.39,53.27,53.31,31916.0,48.3479,48.3841,48.2754,48.3116,31916.0
2020-02-07 15:20:00,53.3,53.3,53.22,53.24,22966.0,48.3026,48.3026,48.2301,48.2482,22966.0
2020-02-07 15:25:00,53.23,53.34,53.21,53.29,26590.0,48.2391,48.3388,48.221,48.2935,26590.0
2020-02-07 15:30:00,53.3,53.34,53.29,53.3,34398.0,48.3026,48.3388,48.2935,48.3026,34398.0
2020-02-07 15:35:00,53.32,53.34,53.21,53.25,54642.0,48.3207,48.3388,48.221,48.2573,54642.0
2020-02-07 15:40:00,53.24,53.27,53.23,53.26,36368.0,48.2482,48.2754,48.2391,48.2663,36368.0
2020-02-07 15:45:00,53.26,53.31,53.24,53.3,54884.0,48.2663,48.3116,48.2482,48.3026,54884.0
2020-02-07 15:50:00,53.3,53.31,53.1,53.1,172578.0,48.3026,48.3116,48.1213,48.1213,172578.0
2020-02-07 15:55:00,53.12,53.15,53.09,53.1,263500.0,48.1394,48.1666,48.1123,48.1213,263500.0
2020-02-10 09:30:00,52.61,53.24,52.51,52.99,83756.0,47.6773,48.2482,47.5866,48.0216,83756.0
2020-02-10 09:35:00,53.04,53.22,52.87,53.18,45452.0,48.0669,48.2301,47.9129,48.1938,45452.0
2020-02-10 09:40:00,53.23,53.23,53.06,53.14,49434.0,48.2391,48.2391,48.0851,48.1576,49434.0
2020-02-10 09:45:00,53.17,53.17,52.95,53.07,106610.0,48.1848,48.1848,47.9854,48.0941,106610.0
2020-02-10 09:50:00,53.07,53.12,53.02,53.06,30322.0,48.0941,48.1394,48.0488,48.0851,30322.0
2020-02-10 09:55:00,53.06,53.14,53.03,53.09,23394.0,48.0851,48.1576,48.0579,48.1123,23394.0
2020-02-10 10:00:00,53.13,53.14,53.06,53.07,11616.0,48.1485,48.1576,48.0851,48.0941,11616.0
2020-02-10 10:05:00,53.07,53.12,52.98,53.05,50460.0,48.0941,48.1394,48.0126,48.076,50460.0
2020-02-10 10:10:00,53.03,53.05,52.91,52.92,22146.0,48.0579,48.076,47.9491,47.9582,22146.0
2020-02-10 10:15:00,52.94,52.95,52.82,52.85,46552.0,47.9763,47.9854,47.8676,47.8948,46552.0
2020-02-10 10:20:00,52.83,52.9,52.78,52.87,12816.0,47.8766,47.9401,47.8313,47.9129,12816.0
2020-02-10 10:25:00,52.85,52.95,52.83,52.87,20066.0,47.8948,47.9854,47.8766,47.9129,20066.0
2020-02-10 10:30:00,52.85,52.99,52.83,52.98,20084.0,47.8948,48.0216,47.8766,48.0126,20084.0
2020-02-10 10:35:00,52.99,53.09,52.97,53.09,37824.0,48.0216,48.1123,48.0035,48.1123,37824.0
2020-02-10 10:40:00,53.1,53.18,53.07,53.12,30694.0,48.1213,48.1938,48.0941,48.1394,30694.0
2020-02-10 10:45:00,53.13,53.28,53.12,53.28,23188.0,48.1485,48.2844,48.1394,48.2844,23188.0
2020-02-10 10:50:00,53.27,53.31,53.18,53.27,30082.0,48.2754,48.3116,48.1938,48.2754,30082.0
2020-02-10 10:55:00,53.27,53.32,53.24,53.3,22770.0,48.2754,48.3207,48.2482,48.3026,22770.0
2020-02-10 11:00:00,53.31,53.47,53.3,53.43,46118.0,48.3116,48.4566,48.3026,48.4204,46118.0
2020-02-10 11:05:00,53.44,53.44,53.35,53.37,17498.0,48.4294,48.4294,48.3479,48.366,17498.0
2020-02-10 11:10:00,53.37,53.44,53.35,53.44,24638.0,48.366,48.4294,48.3479,48.4294,24638.0
2020-02-10 11:15:00,53.44,53.49,53.42,53.44,12700.0,48.4294,48.4747,48.4113,48.4294,12700.0
2020-02-10 11:20:00,53.45,53.5,53.44,53.49,17694.0,48.4385,48.4838,48.4294,48.4747,17694.0
2020-02-10 11:25:00,53.5,53.52,53.45,53.49,27086.0,48.4838,48.5019,48.4385,48.4747,27086.0
2020-02-10 11:30:00,53.49,53.5,53.38,53.41,34252.0,48.4747,48.4838,48.3751,48.4022,34252.0
2020-02-10 11:35:00,53.4,53.55,53.39,53.53,20834.0,48.3932,48.5291,48.3841,48.511,20834.0
2020-02-10 11:40:00,53.52,53.52,53.47,53.47,10692.0,48.5019,48.5019,48.4566,48.4566,10692.0
2020-02-10 11:45:00,53.47,53.6,53.46,53.58,35132.0,48.4566,48.5744,48.4476,48.5563,35132.0
2020-02-10 11:50:00,53.57,53.58,53.51,53.52,11366.0,48.5472,48.5563,48.4929,48.5019,11366.0
2020-02-10 11:55:00,53.51,53.57,53.51,53.55,10400.0,48.4929,48.5472,48.4929,48.5291,10400.0
2020-02-10 12:00:00,53.54,53.58,53.5,53.52,13678.0,48.5201,48.5563,48.4838,48.5019,13678.0
2020-02-10 12:05:00,53.5,53.52,53.48,53.48,13802.0,48.4838,48.5019,48.4657,48.4657,13802.0
2020-02-10 12:10:00,53.48,53.49,53.45,53.45,7760.0,48.4657,48.4747,48.4385,48.4385,7760.0
2020-02-10 12:15:00,53.45,53.47,53.39,53.39,7482.0,48.4385,48.4566,48.3841,48.3841,7482.0
2020-02-10 12:20:00,53.36,53.37,53.31,53.34,7966.0,48.3569,48.366,48.3116,48.3388,7966.0
2020-02-10 12:25:00,53.33,53.38,53.33,53.37,16100.0,48.3297,48.3751,48.3297,48.366,16100.0
2020-02-10 12:30:00,53.38,53.42,53.34,53.34,15088.0,48.3751,48.4113,48.3388,48.3388,15088.0
2020-02-10 12:35:00,53.36,53.36,53.27,53.32,12622.0,48.3569,48.3569,48.2754,48.3207,12622.0
2020-02-10 12:40:00,53.32,53.34,53.29,53.34,13800.0,48.3207,48.3388,48.2935,48.3388,13800.0
2020-02-10 12:45:00,53.32,53.37,53.31,53.34,13858.0,48.3207,48.366,48.3116,48.3388,13858.0
2020-02-10 12:50:00,53.34,53.35,53.32,53.34,4826.0,48.3388,48.3479,48.3207,48.3388,4826.0
2020-02-10 12:55:00,53.34,53.37,53.34,53.35,5200.0,48.3388,48.366,48.3388,48.3479,5200.0
2020-02-10 13:00:00,53.35,53.39,53.35,53.39,11926.0,48.3479,48.3841,48.3479,48.3841,11926.0
2020-02-10 13:05:00,53.38,53.42,53.37,53.42,10400.0,48.3751,48.4113,48.366,48.4113,10400.0
2020-02-10 13:10:00,53.43,53.47,53.42,53.47,18200.0,48.4204,48.4566,48.4113,48.4566,18200.0
2020-02-10 13:15:00,53.46,53.49,53.44,53.48,16798.0,48.4476,48.4747,48.4294,48.4657,16798.0
2020-02-10 13:20:00,53.48,53.5,53.47,53.49,7970.0,48.4657,48.4838,48.4566,48.4747,7970.0
2020-02-10 13:25:00,53.49,53.54,53.49,53.51,15682.0,48.4747,48.5201,48.4747,48.4929,15682.0
2020-02-10 13:30:00,53.52,53.54,53.51,53.52,8392.0,48.5019,48.5201,48.4929,48.5019,8392.0
2020-02-10 13:35:00,53.52,53.54,53.49,53.52,52204.0,48.5019,48.5201,48.4747,48.5019,52204.0
2020-02-10 13:40:00,53.52,53.52,53.42,53.45,13388.0,48.5019,48.5019,48.4113,48.4385,13388.0
2020-02-10 13:45:00,53.45,53.46,53.41,53.45,7200.0,48.4385,48.4476,48.4022,48.4385,7200.0
2020-02-10 13:50:00,53.45,53.45,53.38,53.42,14418.0,48.4385,48.4385,48.3751,48.4113,14418.0
2020-02-10 13:55:00,53.41,53.43,53.38,53.4,10158.0,48.4022,48.4204,48.3751,48.3932,10158.0
2020-02-10 14:00:00,53.38,53.4,53.34,53.35,14338.0,48.3751,48.3932,48.3388,48.3479,14338.0
2020-02-10 14:05:00,53.35,53.42,53.34,53.41,12994.0,48.3479,48.4113,48.3388,48.4022,12994.0
2020-02-10 14:10:00,53.4,53.41,53.36,53.41,7716.0,48.3932,48.4022,48.3569,48.4022,7716.0
2020-02-10 14:15:00,53.41,53.45,53.4,53.41,10800.0,48.4022,48.4385,48.3932,48.4022,10800.0
2020-02-10 14:20:00,53.42,53.67,53.4,53.65,49484.0,48.4113,48.6379,48.3932,48.6197,49484.0
2020-02-10 14:25:00,53.66,53.66,53.6,53.64,27878.0,48.6288,48.6288,48.5744,48.6107,27878.0
2020-02-10 14:30:00,53.64,53.69,53.62,53.65,50506.0,48.6107,48.656,48.5926,48.6197,50506.0
2020-02-10 14:35:00,53.65,53.67,53.62,53.67,38836.0,48.6197,48.6379,48.5926,48.6379,38836.0
2020-02-10 14:40:00,53.67,53.72,53.65,53.7,163834.0,48.6379,48.6832,48.6197,48.6651,163834.0
2020-02-10 14:45:00,53.7,53.71,53.67,53.69,8886.0,48.6651,48.6741,48.6379,48.656,8886.0
2020-02-10 14:50:00,53.71,53.81,53.71,53.8,16402.0,48.6741,48.7647,48.6741,48.7557,16402.0
2020-02-10 14:55:00,53.8,53.86,53.79,53.84,22704.0,48.7557,48.8101,48.7466,48.7919,22704.0
2020-02-10 15:00:00,53.83,53.9,53.82,53.87,14996.0,48.7829,48.8463,48.7738,48.8191,14996.0
2020-02-10 15:05:00,53.87,53.88,53.84,53.88,10998.0,48.8191,48.8282,48.7919,48.8282,10998.0
2020-02-10 15:10:00,53.89,53.99,53.89,53.91,16964.0,48.8372,48.9279,48.8372,48.8554,16964.0
2020-02-10 15:15:00,53.92,53.97,53.92,53.95,16318.0,48.8644,48.9097,48.8644,48.8916,16318.0
2020-02-10 15:20:00,53.96,53.96,53.88,53.91,16184.0,48.9007,48.9007,48.8282,48.8554,16184.0
2020-02-10 15:25:00,53.92,53.95,53.87,53.94,30274.0,48.8644,48.8916,48.8191,48.8826,30274.0
2020-02-10 15:30:00,53.94,54.02,53.9,54.02,40802.0,48.8826,48.9551,48.8463,48.9551,40802.0
2020-02-10 15:35:00,54.02,54.02,53.94,54.01,27428.0,48.9551,48.9551,48.8826,48.946,27428.0
2020-02-10 15:40:00,54.0,54.02,53.97,54.01,28152.0,48.9369,48.9551,48.9097,48.946,28152.0
2020-02-10 15:45:00,54.01,54.05,53.96,54.02,50936.0,48.946,48.9822,48.9007,48.9551,50936.0
2020-02-10 15:50:00,54.01,54.05,53.88,54.0,72192.0,48.946,48.9822,48.8282,48.9369,72192.0
2020-02-10 15:55:00,54.02,54.09,53.98,54.09,117574.0,48.9551,49.0185,48.9188,49.0185,117574.0
2020-02-11 09:30:00,54.49,54.86,54.38,54.77,183514.0,49.381,49.7163,49.2813,49.6347,183514.0
2020-02-11 09:35:00,54.8,54.87,54.47,54.55,36058.0,49.6619,49.7254,49.3629,49.4354,36058.0
2020-02-11 09:40:00,54.51,54.71,54.45,54.66,51914.0,49.3991,49.5804,49.3447,49.535,51914.0
2020-02-11 09:45:00,54.69,54.94,54.66,54.93,47896.0,49.5622,49.7888,49.535,49.7797,47896.0
2020-02-11 09:50:00,54.95,55.07,54.9,55.01,93032.0,49.7979,49.9066,49.7525,49.8522,93032.0
2020-02-11 09:55:00,55.01,55.16,55.01,55.16,99752.0,49.8522,49.9882,49.8522,49.9882,99752.0
2020-02-11 10:00:00,55.16,55.24,55.12,55.21,38596.0,49.9882,50.0607,49.9519,50.0335,38596.0
2020-02-11 10:05:00,55.24,55.35,55.2,55.25,17770.0,50.0607,50.1604,50.0244,50.0697,17770.0
2020-02-11 10:10:00,55.24,55.24,55.13,55.17,44926.0,50.0607,50.0607,49.961,49.9972,44926.0
2020-02-11 10:15:00,55.21,55.23,55.12,55.12,29542.0,50.0335,50.0516,49.9519,49.9519,29542.0
2020-02-11 10:20:00,55.13,55.17,55.09,55.1,25528.0,49.961,49.9972,49.9247,49.9338,25528.0
2020-02-11 10:25:00,55.1,55.13,55.05,55.1,32316.0,49.9338,49.961,49.8885,49.9338,32316.0
2020-02-11 10:30:00,55.12,55.17,55.09,55.15,32672.0,49.9519,49.9972,49.9247,49.9791,32672.0
2020-02-11 10:35:00,55.15,55.15,55.07,55.09,23660.0,49.9791,49.9791,49.9066,49.9247,23660.0
2020-02-11 10:40:00,55.08,55.21,55.08,55.19,15070.0,49.9157,50.0335,49.9157,50.0154,15070.0
2020-02-11 10:45:00,55.19,55.32,55.14,55.32,67518.0,50.0154,50.1332,49.97,50.1332,67518.0
2020-02-11 10:50:00,55.31,55.39,55.3,55.37,23842.0,50.1241,50.1966,50.115,50.1785,23842.0
2020-02-11 10:55:00,55.35,55.37,55.19,55.22,134526.0,50.1604,50.1785,50.0154,50.0425,134526.0
2020-02-11 11:00:00,55.21,55.26,55.05,55.21,65280.0,50.0335,50.0788,49.8885,50.0335,65280.0
2020-02-11 11:05:00,55.2,55.2,55.0,55.0,84034.0,50.0244,50.0244,49.8432,49.8432,84034.0
2020-02-11 11:10:00,55.02,55.04,54.91,54.95,13784.0,49.8613,49.8794,49.7616,49.7979,13784.0
2020-02-11 11:15:00,54.93,54.94,54.81,54.86,41832.0,49.7797,49.7888,49.671,49.7163,41832.0
2020-02-11 11:20:00,54.85,54.91,54.77,54.84,58898.0,49.7072,49.7616,49.6347,49.6982,58898.0
2020-02-11 11:25:00,54.84,54.9,54.79,54.83,86906.0,49.6982,49.7525,49.6529,49.6891,86906.0
2020-02-11 11:30:00,54.83,54.9,54.79,54.8,28748.0,49.6891,49.7525,49.6529,49.6619,28748.0
2020-02-11 11:35:00,54.79,54.85,54.7,54.72,15204.0,49.6529,49.7072,49.5713,49.5894,15204.0
2020-02-11 11:40:00,54.71,54.82,54.68,54.82,11856.0,49.5804,49.68,49.5532,49.68,11856.0
2020-02-11 11:45:00,54.81,54.88,54.76,54.83,78380.0,49.671,49.7344,49.6257,49.6891,78380.0
2020-02-11 11:50:00,54.81,54.81,54.74,54.8,15372.0,49.671,49.671,49.6075,49.6619,15372.0
2020-02-11 11:55:00,54.83,54.83,54.69,54.71,12510.0,49.6891,49.6891,49.5622,49.5804,12510.0
2020-02-11 12:00:00,54.71,54.85,54.69,54.84,43180.0,49.5804,49.7072,49.5622,49.6982,43180.0
2020-02-11 12:05:00,54.83,54.83,54.77,54.78,46742.0,49.6891,49.6891,49.6347,49.6438,46742.0
2020-02-11 12:10:00,54.78,54.93,54.76,54.9,38840.0,49.6438,49.7797,49.6257,49.7525,38840.0
2020-02-11 12:15:00,54.92,54.98,54.92,54.97,11506.0,49.7707,49.825,49.7707,49.816,11506.0
2020-02-11 12:20:00,54.96,54.96,54.85,54.86,5400.0,49.8069,49.8069,49.7072,49.7163,5400.0
2020-02-11 12:25:00,54.85,54.87,54.79,54.83,7030.0,49.7072,49.7254,49.6529,49.6891,7030.0
2020-02-11 12:30:00,54.83,54.85,54.8,54.84,7594.0,49.6891,49.7072,49.6619,49.6982,7594.0
2020-02-11 12:35:00,54.84,54.84,54.77,54.83,8584.0,49.6982,49.6982,49.6347,49.6891,8584.0
2020-02-11 12:40:00,54.86,54.9,54.83,54.85,11898.0,49.7163,49.7525,49.6891,49.7072,11898.0
2020-02-11 12:45:00,54.85,54.93,54.84,54.9,19710.0,49.7072,49.7797,49.6982,49.7525,19710.0
2020-02-11 12:50:00,54.91,54.91,54.85,54.88,11502.0,49.7616,49.7616,49.7072,49.7344,11502.0
2020-02-11 12:55:00,54.89,54.91,54.85,54.9,15102.0,49.7435,49.7616,49.7072,49.7525,15102.0
2020-02-11 13:00:00,54.89,54.99,54.87,54.99,85778.0,49.7435,49.8341,49.7254,49.8341,85778.0
2020-02-11 13:05:00,55.0,55.05,54.97,54.97,17982.0,49.8432,49.8885,49.816,49.816,17982.0
2020-02-11 13:10:00,54.99,54.99,54.91,54.92,10716.0,49.8341,49.8341,49.7616,49.7707,10716.0
2020-02-11 13:15:00,54.92,54.98,54.88,54.94,26900.0,49.7707,49.825,49.7344,49.7888,26900.0
2020-02-11 13:20:00,54.95,55.02,54.94,54.95,30470.0,49.7979,49.8613,49.7888,49.7979,30470.0
2020-02-11 13:25:00,54.94,54.96,54.91,54.93,27986.0,49.7888,49.8069,49.7616,49.7797,27986.0
2020-02-11 13:30:00,54.94,55.01,54.91,54.91,40240.0,49.7888,49.8522,49.7616,49.7616,40240.0
2020-02-11 13:35:00,54.92,54.97,54.88,54.89,49226.0,49.7707,49.816,49.7344,49.7435,49226.0
2020-02-11 13:40:00,54.9,54.95,54.84,54.91,68912.0,49.7525,49.7979,49.6982,49.7616,68912.0
2020-02-11 13:45:00,54.89,54.92,54.82,54.83,16030.0,49.7435,49.7707,49.68,49.6891,16030.0
2020-02-11 13:50:00,54.83,54.84,54.6,54.6,19056.0,49.6891,49.6982,49.4807,49.4807,19056.0
2020-02-11 13:55:00,54.62,54.68,54.55,54.57,34152.0,49.4988,49.5532,49.4354,49.4535,34152.0
2020-02-11 14:00:00,54.57,54.58,54.38,54.39,28748.0,49.4535,49.4625,49.2813,49.2904,28748.0
2020-02-11 14:05:00,54.4,54.42,54.27,54.34,52606.0,49.2994,49.3176,49.1816,49.2451,52606.0
2020-02-11 14:10:00,54.33,54.4,54.16,54.35,149230.0,49.236,49.2994,49.0819,49.2541,149230.0
2020-02-11 14:15:00,54.37,54.47,54.35,54.44,19572.0,49.2722,49.3629,49.2541,49.3357,19572.0
2020-02-11 14:20:00,54.44,54.49,54.37,54.41,29792.0,49.3357,49.381,49.2722,49.3085,29792.0
2020-02-11 14:25:00,54.41,54.5,54.4,54.46,52300.0,49.3085,49.39,49.2994,49.3538,52300.0
2020-02-11 14:30:00,54.47,54.47,54.41,54.43,30568.0,49.3629,49.3629,49.3085,49.3266,30568.0
2020-02-11 14:35:00,54.44,54.44,54.37,54.4,15580.0,49.3357,49.3357,49.2722,49.2994,15580.0
2020-02-11 14:40:00,54.39,54.41,54.35,54.38,16786.0,49.2904,49.3085,49.2541,49.2813,16786.0
2020-02-11 14:45:00,54.38,54.47,54.34,54.46,306216.0,49.2813,49.3629,49.2451,49.3538,306216.0
2020-02-11 14:50:00,54.48,54.59,54.48,54.58,87966.0,49.3719,49.4716,49.3719,49.4625,87966.0
2020-02-11 14:55:00,54.59,54.63,54.48,54.49,30790.0,49.4716,49.5079,49.3719,49.381,30790.0
2020-02-11 15:00:00,54.49,54.58,54.43,54.46,23524.0,49.381,49.4625,49.3266,49.3538,23524.0
2020-02-11 15:05:00,54.42,54.47,54.31,54.33,22968.0,49.3176,49.3629,49.2179,49.236,22968.0
2020-02-11 15:10:00,54.32,54.34,54.22,54.23,25624.0,49.2269,49.2451,49.1363,49.1454,25624.0
2020-02-11 15:15:00,54.23,54.24,54.07,54.1,130488.0,49.1454,49.1544,49.0004,49.0276,130488.0
2020-02-11 15:20:00,54.11,54.23,54.1,54.23,49246.0,49.0366,49.1454,49.0276,49.1454,49246.0
2020-02-11 15:25:00,54.23,54.24,54.18,54.23,57608.0,49.1454,49.1544,49.1001,49.1454,57608.0
2020-02-11 15:30:00,54.23,54.33,54.19,54.27,109882.0,49.1454,49.236,49.1091,49.1816,109882.0
2020-02-11 15:35:00,54.27,54.36,54.27,54.32,36854.0,49.1816,49.2632,49.1816,49.2269,36854.0
2020-02-11 15:40:00,54.32,54.4,54.3,54.34,69708.0,49.2269,49.2994,49.2088,49.2451,69708.0
2020-02-11 15:45:00,54.34,54.37,54.27,54.33,54180.0,49.2451,49.2722,49.1816,49.236,54180.0
2020-02-11 15:50:00,54.33,54.51,54.3,54.49,104140.0,49.236,49.3991,49.2088,49.381,104140.0
2020-02-11 15:55:00,54.49,54.51,54.42,54.43,280626.0,49.381,49.3991,49.3176,49.3266,280626.0
2020-02-12 09:30:00,54.75,55.24,54.7,55.11,62720.0,49.6166,50.0607,49.5713,49.9429,62720.0
2020-02-12 09:35:00,55.15,55.24,54.99,55.07,18966.0,49.9791,50.0607,49.8341,49.9066,18966.0
2020-02-12 09:40:00,55.07,55.25,55.07,55.24,15598.0,49.9066,50.0697,49.9066,50.0607,15598.0
2020-02-12 09:45:00,55.24,55.31,55.22,55.27,21272.0,50.0607,50.1241,50.0425,50.0879,21272.0
2020-02-12 09:50:00,55.26,55.33,55.18,55.33,21400.0,50.0788,50.1422,50.0063,50.1422,21400.0
2020-02-12 09:55:00,55.32,55.4,55.28,55.4,34734.0,50.1332,50.2057,50.0969,50.2057,34734.0
2020-02-12 10:00:00,55.38,55.41,55.15,55.15,42644.0,50.1875,50.2147,49.9791,49.9791,42644.0
2020-02-12 10:05:00,55.15,55.18,55.04,55.13,18240.0,49.9791,50.0063,49.8794,49.961,18240.0
2020-02-12 10:10:00,55.15,55.34,55.1,55.32,67594.0,49.9791,50.1513,49.9338,50.1332,67594.0
2020-02-12 10:15:00,55.3,55.32,55.07,55.11,27306.0,50.115,50.1332,49.9066,49.9429,27306.0
2020-02-12 10:20:00,55.1,55.16,54.99,55.05,28078.0,49.9338,49.9882,49.8341,49.8885,28078.0
2020-02-12 10:25:00,55.03,55.09,55.0,55.04,35742.0,49.8704,49.9247,49.8432,49.8794,35742.0
2020-02-12 10:30:00,55.03,55.07,54.98,55.01,29234.0,49.8704,49.9066,49.825,49.8522,29234.0
2020-02-12 10:35:00,55.02,55.08,55.0,55.07,49610.0,49.8613,49.9157,49.8432,49.9066,49610.0
2020-02-12 10:40:00,55.08,55.1,55.0,55.01,46720.0,49.9157,49.9338,49.8432,49.8522,46720.0
2020-02-12 10:45:00,55.0,55.02,54.94,54.94,9636.0,49.8432,49.8613,49.7888,49.7888,9636.0
2020-02-12 10:50:00,54.97,54.98,54.92,54.94,15610.0,49.816,49.825,49.7707,49.7888,15610.0
2020-02-12 10:55:00,54.94,54.98,54.82,54.84,19938.0,49.7888,49.825,49.68,49.6982,19938.0
2020-02-12 11:00:00,54.85,54.88,54.84,54.88,8548.0,49.7072,49.7344,49.6982,49.7344,8548.0
2020-02-12 11:05:00,54.87,54.89,54.84,54.85,23386.0,49.7254,49.7435,49.6982,49.7072,23386.0
2020-02-12 11:10:00,54.85,54.89,54.84,54.85,12362.0,49.7072,49.7435,49.6982,49.7072,12362.0
2020-02-12 11:15:00,54.86,54.9,54.82,54.9,11428.0,49.7163,49.7525,49.68,49.7525,11428.0
2020-02-12 11:20:00,54.92,54.97,54.89,54.94,13292.0,49.7707,49.816,49.7435,49.7888,13292.0
2020-02-12 11:25:00,54.95,54.97,54.94,54.96,11552.0,49.7979,49.816,49.7888,49.8069,11552.0
2020-02-12 11:30:00,54.96,54.97,54.9,54.93,46214.0,49.8069,49.816,49.7525,49.7797,46214.0
2020-02-12 11:35:00,54.92,54.95,54.86,54.9,6200.0,49.7707,49.7979,49.7163,49.7525,6200.0
2020-02-12 11:40:00,54.9,54.91,54.87,54.87,7670.0,49.7525,49.7616,49.7254,49.7254,7670.0
2020-02-12 11:45:00,54.85,54.85,54.73,54.74,29138.0,49.7072,49.7072,49.5985,49.6075,29138.0
2020-02-12 11:50:00,54.74,54.81,54.7,54.76,15394.0,49.6075,49.671,49.5713,49.6257,15394.0
2020-02-12 11:55:00,54.76,54.79,54.72,54.73,7472.0,49.6257,49.6529,49.5894,49.5985,7472.0
2020-02-12 12:00:00,54.76,54.82,54.74,54.76,25566.0,49.6257,49.68,49.6075,49.6257,25566.0
2020-02-12 12:05:00,54.74,54.79,54.74,54.77,17396.0,49.6075,49.6529,49.6075,49.6347,17396.0
2020-02-12 12:10:00,54.77,54.77,54.68,54.68,5770.0,49.6347,49.6347,49.5532,49.5532,5770.0
2020-02-12 12:15:00,54.68,54.77,54.66,54.77,36412.0,49.5532,49.6347,49.535,49.6347,36412.0
2020-02-12 12:20:00,54.77,54.79,54.74,54.77,45692.0,49.6347,49.6529,49.6075,49.6347,45692.0
2020-02-12 12:25:00,54.78,54.8,54.76,54.79,106138.0,49.6438,49.6619,49.6257,49.6529,106138.0
2020-02-12 12:30:00,54.79,54.88,54.78,54.88,62814.0,49.6529,49.7344,49.6438,49.7344,62814.0
2020-02-12 12:35:00,54.88,54.96,54.85,54.85,48660.0,49.7344,49.8069,49.7072,49.7072,48660.0
2020-02-12 12:40:00,54.85,54.98,54.75,54.95,69938.0,49.7072,49.825,49.6166,49.7979,69938.0
2020-02-12 12:45:00,54.97,54.98,54.92,54.94,14374.0,49.816,49.825,49.7707,49.7888,14374.0
2020-02-12 12:50:00,54.94,54.99,54.92,54.92,15072.0,49.7888,49.8341,49.7707,49.7707,15072.0
2020-02-12 12:55:00,54.93,54.94,54.9,54.91,10444.0,49.7797,49.7888,49.7525,49.7616,10444.0
2020-02-12 13:00:00,54.9,54.91,54.84,54.88,23138.0,49.7525,49.7616,49.6982,49.7344,23138.0
2020-02-12 13:05:00,54.88,54.98,54.88,54.97,12974.0,49.7344,49.825,49.7344,49.816,12974.0
2020-02-12 13:10:00,54.96,54.97,54.91,54.92,10554.0,49.8069,49.816,49.7616,49.7707,10554.0
2020-02-12 13:15:00,54.91,54.95,54.9,54.91,6368.0,49.7616,49.7979,49.7525,49.7616,6368.0
2020-02-12 13:20:00,54.9,54.93,54.89,54.9,3600.0,49.7525,49.7797,49.7435,49.7525,3600.0
2020-02-12 13:25:00,54.89,54.91,54.85,54.88,13280.0,49.7435,49.7616,49.7072,49.7344,13280.0
2020-02-12 13:30:00,54.88,54.91,54.85,54.88,13324.0,49.7344,49.7616,49.7072,49.7344,13324.0
2020-02-12 13:35:00,54.9,54.91,54.85,54.89,14124.0,49.7525,49.7616,49.7072,49.7435,14124.0
2020-02-12 13:40:00,54.88,54.91,54.85,54.86,6006.0,49.7344,49.7616,49.7072,49.7163,6006.0
2020-02-12 13:45:00,54.86,54.9,54.82,54.82,89378.0,49.7163,49.7525,49.68,49.68,89378.0
2020-02-12 13:50:00,54.81,54.85,54.78,54.8,10914.0,49.671,49.7072,49.6438,49.6619,10914.0
2020-02-12 13:55:00,54.8,54.84,54.79,54.79,10548.0,49.6619,49.6982,49.6529,49.6529,10548.0
2020-02-12 14:00:00,54.8,54.81,54.78,54.81,10580.0,49.6619,49.671,49.6438,49.671,10580.0
2020-02-12 14:05:00,54.81,54.87,54.8,54.87,9448.0,49.671,49.7254,49.6619,49.7254,9448.0
2020-02-12 14:10:00,54.87,54.9,54.84,54.85,11178.0,49.7254,49.7525,49.6982,49.7072,11178.0
2020-02-12 14:15:00,54.87,54.87,54.82,54.85,6878.0,49.7254,49.7254,49.68,49.7072,6878.0
2020-02-12 14:20:00,54.85,54.88,54.85,54.87,9318.0,49.7072,49.7344,49.7072,49.7254,9318.0
2020-02-12 14:25:00,54.87,54.88,54.84,54.88,9186.0,49.7254,49.7344,49.6982,49.7344,9186.0
2020-02-12 14:30:00,54.87,54.88,54.84,54.85,7000.0,49.7254,49.7344,49.6982,49.7072,7000.0
2020-02-12 14:35:00,54.85,54.88,54.85,54.85,10256.0,49.7072,49.7344,49.7072,49.7072,10256.0
2020-02-12 14:40:00,54.85,54.86,54.84,54.85,19042.0,49.7072,49.7163,49.6982,49.7072,19042.0
2020-02-12 14:45:00,54.85,54.91,54.82,54.83,83840.0,49.7072,49.7616,49.68,49.6891,83840.0
2020-02-12 14:50:00,54.84,54.9,54.8,54.86,184872.0,49.6982,49.7525,49.6619,49.7163,184872.0
2020-02-12 14:55:00,54.84,54.89,54.83,54.85,15070.0,49.6982,49.7435,49.6891,49.7072,15070.0
2020-02-12 15:00:00,54.87,54.93,54.84,54.88,20486.0,49.7254,49.7797,49.6982,49.7344,20486.0
2020-02-12 15:05:00,54.88,54.9,54.81,54.81,17796.0,49.7344,49.7525,49.671,49.671,17796.0
2020-02-12 15:10:00,54.82,54.82,54.73,54.8,12926.0,49.68,49.68,49.5985,49.6619,12926.0
2020-02-12 15:15:00,54.8,54.82,54.77,54.79,19174.0,49.6619,49.68,49.6347,49.6529,19174.0
2020-02-12 15:20:00,54.79,54.85,54.78,54.85,25404.0,49.6529,49.7072,49.6438,49.7072,25404.0
2020-02-12 15:25:00,54.85,54.86,54.84,54.84,35832.0,49.7072,49.7163,49.6982,49.6982,35832.0
2020-02-12 15:30:00,54.84,54.89,54.82,54.88,34394.0,49.6982,49.7435,49.68,49.7344,34394.0
2020-02-12 15:35:00,54.88,54.92,54.87,54.91,37684.0,49.7344,49.7707,49.7254,49.7616,37684.0
2020-02-12 15:40:00,54.91,54.95,54.9,54.92,35724.0,49.7616,49.7979,49.7525,49.7707,35724.0
2020-02-12 15:45:00,54.93,54.93,54.87,54.9,50202.0,49.7797,49.7797,49.7254,49.7525,50202.0
2020-02-12 15:50:00,54.9,54.94,54.84,54.85,112518.0,49.7525,49.7888,49.6982,49.7072,112518.0
2020-02-12 15:55:00,54.87,54.92,54.79,54.85,243198.0,49.7254,49.7707,49.6529,49.7072,243198.0
2020-02-13 09:30:00,54.51,54.55,54.07,54.24,55964.0,49.3991,49.4354,49.0004,49.1544,55964.0
2020-02-13 09:35:00,54.24,54.39,54.18,54.33,29776.0,49.1544,49.2904,49.1001,49.236,29776.0
2020-02-13 09:40:00,54.35,54.6,54.29,54.6,24220.0,49.2541,49.4807,49.1997,49.4807,24220.0
2020-02-13 09:45:00,54.62,54.79,54.53,54.61,41656.0,49.4988,49.6529,49.4172,49.4897,41656.0
2020-02-13 09:50:00,54.63,54.73,54.52,54.55,35968.0,49.5079,49.5985,49.4082,49.4354,35968.0
2020-02-13 09:55:00,54.55,54.56,54.32,54.36,28076.0,49.4354,49.4444,49.2269,49.2632,28076.0
2020-02-13 10:00:00,54.37,54.44,54.27,54.39,34682.0,49.2722,49.3357,49.1816,49.2904,34682.0
2020-02-13 10:05:00,54.41,54.71,54.38,54.71,88926.0,49.3085,49.5804,49.2813,49.5804,88926.0
2020-02-13 10:10:00,54.71,54.85,54.63,54.85,66132.0,49.5804,49.7072,49.5079,49.7072,66132.0
2020-02-13 10:15:00,54.85,54.89,54.79,54.82,49652.0,49.7072,49.7435,49.6529,49.68,49652.0
2020-02-13 10:20:00,54.85,54.85,54.77,54.82,17316.0,49.7072,49.7072,49.6347,49.68,17316.0
2020-02-13 10:25:00,54.8,54.9,54.74,54.82,16562.0,49.6619,49.7525,49.6075,49.68,16562.0
2020-02-13 10:30:00,54.82,54.87,54.74,54.84,16492.0,49.68,49.7254,49.6075,49.6982,16492.0
2020-02-13 10:35:00,54.82,54.88,54.77,54.81,35574.0,49.68,49.7344,49.6347,49.671,35574.0
2020-02-13 10:40:00,54.79,54.9,54.76,54.88,16216.0,49.6529,49.7525,49.6257,49.7344,16216.0
2020-02-13 10:45:00,54.88,54.96,54.87,54.92,11968.0,49.7344,49.8069,49.7254,49.7707,11968.0
2020-02-13 10:50:00,54.93,55.04,54.92,54.99,30206.0,49.7797,49.8794,49.7707,49.8341,30206.0
2020-02-13 10:55:00,54.99,55.02,54.94,55.0,201230.0,49.8341,49.8613,49.7888,49.8432,201230.0
2020-02-13 11:00:00,54.99,55.1,54.94,55.04,35478.0,49.8341,49.9338,49.7888,49.8794,35478.0
2020-02-13 11:05:00,55.05,55.16,55.04,55.08,30254.0,49.8885,49.9882,49.8794,49.9157,30254.0
2020-02-13 11:10:00,55.08,55.13,55.03,55.03,21400.0,49.9157,49.961,49.8704,49.8704,21400.0
2020-02-13 11:15:00,55.02,55.13,55.02,55.13,23478.0,49.8613,49.961,49.8613,49.961,23478.0
2020-02-13 11:20:00,55.1,55.16,55.07,55.14,29832.0,49.9338,49.9882,49.9066,49.97,29832.0
2020-02-13 11:25:00,55.15,55.31,55.13,55.3,171820.0,49.9791,50.1241,49.961,50.115,171820.0
2020-02-13 11:30:00,55.31,55.31,55.21,55.3,26376.0,50.1241,50.1241,50.0335,50.115,26376.0
2020-02-13 11:35:00,55.3,55.34,55.27,55.31,26188.0,50.115,50.1513,50.0879,50.1241,26188.0
2020-02-13 11:40:00,55.32,55.39,55.3,55.32,28252.0,50.1332,50.1966,50.115,50.1332,28252.0
2020-02-13 11:45:00,55.31,55.33,55.24,55.24,14032.0,50.1241,50.1422,50.0607,50.0607,14032.0
2020-02-13 11:50:00,55.23,55.26,55.19,55.24,14990.0,50.0516,50.0788,50.0154,50.0607,14990.0
2020-02-13 11:55:00,55.22,55.35,55.22,55.35,38440.0,50.0425,50.1604,50.0425,50.1604,38440.0
2020-02-13 12:00:00,55.35,55.38,55.35,55.38,39470.0,50.1604,50.1875,50.1604,50.1875,39470.0
2020-02-13 12:05:00,55.38,55.44,55.34,55.43,35584.0,50.1875,50.2419,50.1513,50.2329,35584.0
2020-02-13 12:10:00,55.44,55.45,55.39,55.43,18378.0,50.2419,50.251,50.1966,50.2329,18378.0
2020-02-13 12:15:00,55.41,55.46,55.38,55.43,13044.0,50.2147,50.26,50.1875,50.2329,13044.0
2020-02-13 12:20:00,55.41,55.48,55.4,55.48,9924.0,50.2147,50.2782,50.2057,50.2782,9924.0
2020-02-13 12:25:00,55.46,55.47,55.3,55.35,18314.0,50.26,50.2691,50.115,50.1604,18314.0
2020-02-13 12:30:00,55.33,55.4,55.29,55.4,12118.0,50.1422,50.2057,50.106,50.2057,12118.0
2020-02-13 12:35:00,55.42,55.45,55.34,55.35,11974.0,50.2238,50.251,50.1513,50.1604,11974.0
2020-02-13 12:40:00,55.35,55.37,55.26,55.32,9170.0,50.1604,50.1785,50.0788,50.1332,9170.0
2020-02-13 12:45:00,55.31,55.33,55.26,55.31,9672.0,50.1241,50.1422,50.0788,50.1241,9672.0
2020-02-13 12:50:00,55.32,55.35,55.24,55.24,16324.0,50.1332,50.1604,50.0607,50.0607,16324.0
2020-02-13 12:55:00,55.23,55.23,54.99,54.99,21412.0,50.0516,50.0516,49.8341,49.8341,21412.0
2020-02-13 13:00:00,55.0,55.09,54.99,55.06,35096.0,49.8432,49.9247,49.8341,49.8975,35096.0
2020-02-13 13:05:00,55.06,55.1,55.03,55.06,9712.0,49.8975,49.9338,49.8704,49.8975,9712.0
2020-02-13 13:10:00,55.06,55.17,55.06,55.12,7466.0,49.8975,49.9972,49.8975,49.9519,7466.0
2020-02-13 13:15:00,55.08,55.1,55.02,55.08,13080.0,49.9157,49.9338,49.8613,49.9157,13080.0
2020-02-13 13:20:00,55.09,55.2,55.08,55.19,63982.0,49.9247,50.0244,49.9157,50.0154,63982.0
2020-02-13 13:25:00,55.21,55.27,55.18,55.22,5400.0,50.0335,50.0879,50.0063,50.0425,5400.0
2020-02-13 13:30:00,55.24,55.24,55.13,55.21,21824.0,50.0607,50.0607,49.961,50.0335,21824.0
2020-02-13 13:35:00,55.22,55.29,55.22,55.27,8926.0,50.0425,50.106,50.0425,50.0879,8926.0
2020-02-13 13:40:00,55.29,55.34,55.27,55.33,16890.0,50.106,50.1513,50.0879,50.1422,16890.0
2020-02-13 13:45:00,55.34,55.42,55.34,55.42,6850.0,50.1513,50.2238,50.1513,50.2238,6850.0
2020-02-13 13:50:00,55.39,55.4,55.34,55.35,5628.0,50.1966,50.2057,50.1513,50.1604,5628.0
2020-02-13 13:55:00,55.35,55.36,55.32,55.33,6554.0,50.1604,50.1694,50.1332,50.1422,6554.0
2020-02-13 14:00:00,55.33,55.38,55.32,55.34,16256.0,50.1422,50.1875,50.1332,50.1513,16256.0
2020-02-13 14:05:00,55.33,55.33,55.29,55.29,5528.0,50.1422,50.1422,50.106,50.106,5528.0
2020-02-13 14:10:00,55.29,55.31,55.22,55.26,17952.0,50.106,50.1241,50.0425,50.0788,17952.0
2020-02-13 14:15:00,55.28,55.31,55.24,55.29,7908.0,50.0969,50.1241,50.0607,50.106,7908.0
2020-02-13 14:20:00,55.31,55.38,55.31,55.36,8800.0,50.1241,50.1875,50.1241,50.1694,8800.0
2020-02-13 14:25:00,55.36,55.38,55.33,55.35,10774.0,50.1694,50.1875,50.1422,50.1604,10774.0
2020-02-13 14:30:00,55.36,55.43,55.36,55.42,15756.0,50.1694,50.2329,50.1694,50.2238,15756.0
2020-02-13 14:35:00,55.41,55.45,55.4,55.43,8886.0,50.2147,50.251,50.2057,50.2329,8886.0
2020-02-13 14:40:00,55.44,55.44,55.37,55.37,9648.0,50.2419,50.2419,50.1785,50.1785,9648.0
2020-02-13 14:45:00,55.37,55.37,55.28,55.33,15694.0,50.1785,50.1785,50.0969,50.1422,15694.0
2020-02-13 14:50:00,55.32,55.38,55.32,55.38,11718.0,50.1332,50.1875,50.1332,50.1875,11718.0
2020-02-13 14:55:00,55.38,55.38,55.35,55.35,14594.0,50.1875,50.1875,50.1604,50.1604,14594.0
2020-02-13 15:00:00,55.35,55.37,55.16,55.16,13862.0,50.1604,50.1785,49.9882,49.9882,13862.0
2020-02-13 15:05:00,55.17,55.21,55.15,55.2,19340.0,49.9972,50.0335,49.9791,50.0244,19340.0
2020-02-13 15:10:00,55.21,55.21,55.07,55.08,17566.0,50.0335,50.0335,49.9066,49.9157,17566.0
2020-02-13 15:15:00,55.08,55.14,55.08,55.12,16228.0,49.9157,49.97,49.9157,49.9519,16228.0
2020-02-13 15:20:00,55.13,55.15,55.1,55.1,23646.0,49.961,49.9791,49.9338,49.9338,23646.0
2020-02-13 15:25:00,55.11,55.13,55.08,55.12,21870.0,49.9429,49.961,49.9157,49.9519,21870.0
2020-02-13 15:30:00,55.13,55.21,55.13,55.2,38840.0,49.961,50.0335,49.961,50.0244,38840.0
2020-02-13 15:35:00,55.2,55.21,55.16,55.2,13924.0,50.0244,50.0335,49.9882,50.0244,13924.0
2020-02-13 15:40:00,55.2,55.22,55.18,55.18,24644.0,50.0244,50.0425,50.0063,50.0063,24644.0
2020-02-13 15:45:00,55.19,55.24,55.16,55.23,85854.0,50.0154,50.0607,49.9882,50.0516,85854.0
2020-02-13 15:50:00,55.23,55.25,55.15,55.17,111962.0,50.0516,50.0697,49.9791,49.9972,111962.0
2020-02-13 15:55:00,55.18,55.25,55.17,55.19,128932.0,50.0063,50.0697,49.9972,50.0154,128932.0
2020-02-14 09:30:00,55.38,55.48,55.19,55.28,44572.0,50.1875,50.2782,50.0154,50.0969,44572.0
2020-02-14 09:35:00,55.24,55.24,54.91,54.91,7466.0,50.0607,50.0607,49.7616,49.7616,7466.0
2020-02-14 09:40:00,54.94,55.04,54.82,54.84,9200.0,49.7888,49.8794,49.68,49.6982,9200.0
2020-02-14 09:45:00,54.9,55.05,54.84,54.93,3330.0,49.7525,49.8885,49.6982,49.7797,3330.0
2020-02-14 09:50:00,54.94,54.97,54.92,54.96,6898.0,49.7888,49.816,49.7707,49.8069,6898.0
2020-02-14 09:55:00,54.93,55.15,54.93,55.08,13988.0,49.7797,49.9791,49.7797,49.9157,13988.0
2020-02-14 10:00:00,55.03,55.09,54.88,54.88,9086.0,49.8704,49.9247,49.7344,49.7344,9086.0
2020-02-14 10:05:00,54.86,54.92,54.84,54.88,15684.0,49.7163,49.7707,49.6982,49.7344,15684.0
2020-02-14 10:10:00,54.86,54.89,54.73,54.77,9230.0,49.7163,49.7435,49.5985,49.6347,9230.0
2020-02-14 10:15:00,54.74,54.83,54.74,54.82,7904.0,49.6075,49.6891,49.6075,49.68,7904.0
2020-02-14 10:20:00,54.82,54.97,54.81,54.84,19578.0,49.68,49.816,49.671,49.6982,19578.0
2020-02-14 10:25:00,54.84,54.84,54.74,54.79,31854.0,49.6982,49.6982,49.6075,49.6529,31854.0
2020-02-14 10:30:00,54.79,54.8,54.7,54.79,27712.0,49.6529,49.6619,49.5713,49.6529,27712.0
2020-02-14 10:35:00,54.77,54.9,54.76,54.9,14010.0,49.6347,49.7525,49.6257,49.7525,14010.0
2020-02-14 10:40:00,54.9,54.92,54.81,54.85,17766.0,49.7525,49.7707,49.671,49.7072,17766.0
2020-02-14 10:45:00,54.84,54.94,54.82,54.92,24296.0,49.6982,49.7888,49.68,49.7707,24296.0
2020-02-14 10:50:00,54.95,55.0,54.92,54.97,9236.0,49.7979,49.8432,49.7707,49.816,9236.0
2020-02-14 10:55:00,54.98,55.07,54.98,55.07,18276.0,49.825,49.9066,49.825,49.9066,18276.0
2020-02-14 11:00:00,55.11,55.11,55.05,55.09,28458.0,49.9429,49.9429,49.8885,49.9247,28458.0
2020-02-14 11:05:00,55.08,55.12,55.06,55.07,22754.0,49.9157,49.9519,49.8975,49.9066,22754.0
2020-02-14 11:10:00,55.13,55.13,55.08,55.08,9324.0,49.961,49.961,49.9157,49.9157,9324.0
2020-02-14 11:15:00,55.08,55.17,55.06,55.1,15600.0,49.9157,49.9972,49.8975,49.9338,15600.0
2020-02-14 11:20:00,55.08,55.14,55.08,55.1,7892.0,49.9157,49.97,49.9157,49.9338,7892.0
2020-02-14 11:25:00,55.13,55.19,55.12,55.16,7678.0,49.961,50.0154,49.9519,49.9882,7678.0
2020-02-14 11:30:00,55.15,55.19,55.13,55.16,10928.0,49.9791,50.0154,49.961,49.9882,10928.0
2020-02-14 11:35:00,55.16,55.22,55.13,55.15,7210.0,49.9882,50.0425,49.961,49.9791,7210.0
2020-02-14 11:40:00,55.14,55.17,55.13,55.15,9328.0,49.97,49.9972,49.961,49.9791,9328.0
2020-02-14 11:45:00,55.16,55.17,55.02,55.02,17184.0,49.9882,49.9972,49.8613,49.8613,17184.0
2020-02-14 11:50:00,54.99,55.02,54.93,54.93,18908.0,49.8341,49.8613,49.7797,49.7797,18908.0
2020-02-14 11:55:00,54.93,54.98,54.91,54.94,9130.0,49.7797,49.825,49.7616,49.7888,9130.0
2020-02-14 12:00:00,54.93,54.99,54.93,54.97,7804.0,49.7797,49.8341,49.7797,49.816,7804.0
2020-02-14 12:05:00,54.97,55.0,54.95,54.95,7310.0,49.816,49.8432,49.7979,49.7979,7310.0
2020-02-14 12:10:00,54.95,54.96,54.89,54.89,8282.0,49.7979,49.8069,49.7435,49.7435,8282.0
2020-02-14 12:15:00,54.89,54.89,54.81,54.83,12628.0,49.7435,49.7435,49.671,49.6891,12628.0
2020-02-14 12:20:00,54.83,54.83,54.74,54.79,6242.0,49.6891,49.6891,49.6075,49.6529,6242.0
2020-02-14 12:25:00,54.81,54.82,54.77,54.8,7972.0,49.671,49.68,49.6347,49.6619,7972.0
2020-02-14 12:30:00,54.8,54.82,54.77,54.78,7710.0,49.6619,49.68,49.6347,49.6438,7710.0
2020-02-14 12:35:00,54.8,54.8,54.77,54.78,5800.0,49.6619,49.6619,49.6347,49.6438,5800.0
2020-02-14 12:40:00,54.78,54.81,54.76,54.76,12438.0,49.6438,49.671,49.6257,49.6257,12438.0
2020-02-14 12:45:00,54.76,54.76,54.68,54.68,7048.0,49.6257,49.6257,49.5532,49.5532,7048.0
2020-02-14 12:50:00,54.68,54.7,54.63,54.64,6172.0,49.5532,49.5713,49.5079,49.5169,6172.0
2020-02-14 12:55:00,54.67,54.68,54.62,54.66,10922.0,49.5441,49.5532,49.4988,49.535,10922.0
2020-02-14 13:00:00,54.66,54.67,54.61,54.62,13482.0,49.535,49.5441,49.4897,49.4988,13482.0
2020-02-14 13:05:00,54.62,54.65,54.47,54.47,30894.0,49.4988,49.526,49.3629,49.3629,30894.0
2020-02-14 13:10:00,54.46,54.62,54.45,54.62,13404.0,49.3538,49.4988,49.3447,49.4988,13404.0
2020-02-14 13:15:00,54.6,54.65,54.55,54.57,8200.0,49.4807,49.526,49.4354,49.4535,8200.0
2020-02-14 13:20:00,54.54,54.57,54.47,54.56,33916.0,49.4263,49.4535,49.3629,49.4444,33916.0
2020-02-14 13:25:00,54.56,54.58,54.49,54.51,7586.0,49.4444,49.4625,49.381,49.3991,7586.0
2020-02-14 13:30:00,54.5,54.6,54.48,54.6,36858.0,49.39,49.4807,49.3719,49.4807,36858.0
2020-02-14 13:35:00,54.62,54.66,54.59,54.6,7816.0,49.4988,49.535,49.4716,49.4807,7816.0
2020-02-14 13:40:00,54.61,54.64,54.57,54.59,9702.0,49.4897,49.5169,49.4535,49.4716,9702.0
2020-02-14 13:45:00,54.59,54.6,54.56,54.56,10916.0,49.4716,49.4807,49.4444,49.4444,10916.0
2020-02-14 13:50:00,54.57,54.6,54.52,54.53,10812.0,49.4535,49.4807,49.4082,49.4172,10812.0
2020-02-14 13:55:00,54.52,54.54,54.49,54.51,14078.0,49.4082,49.4263,49.381,49.3991,14078.0
2020-02-14 14:00:00,54.51,54.57,54.49,54.57,7750.0,49.3991,49.4535,49.381,49.4535,7750.0
2020-02-14 14:05:00,54.58,54.62,54.54,54.56,17964.0,49.4625,49.4988,49.4263,49.4444,17964.0
2020-02-14 14:10:00,54.56,54.57,54.47,54.48,7104.0,49.4444,49.4535,49.3629,49.3719,7104.0
2020-02-14 14:15:00,54.47,54.47,54.34,54.34,11500.0,49.3629,49.3629,49.2451,49.2451,11500.0
2020-02-14 14:20:00,54.35,54.44,54.34,54.43,9008.0,49.2541,49.3357,49.2451,49.3266,9008.0
2020-02-14 14:25:00,54.42,54.44,54.38,54.42,17496.0,49.3176,49.3357,49.2813,49.3176,17496.0
2020-02-14 14:30:00,54.41,54.48,54.38,54.46,11562.0,49.3085,49.3719,49.2813,49.3538,11562.0
2020-02-14 14:35:00,54.47,54.54,54.45,54.49,14400.0,49.3629,49.4263,49.3447,49.381,14400.0
2020-02-14 14:40:00,54.48,54.49,54.44,54.49,5200.0,49.3719,49.381,49.3357,49.381,5200.0
2020-02-14 14:45:00,54.48,54.49,54.4,54.47,17266.0,49.3719,49.381,49.2994,49.3629,17266.0
2020-02-14 14:50:00,54.45,54.47,54.43,54.43,7924.0,49.3447,49.3629,49.3266,49.3266,7924.0
2020-02-14 14:55:00,54.41,54.46,54.41,54.43,6794.0,49.3085,49.3538,49.3085,49.3266,6794.0
2020-02-14 15:00:00,54.43,54.45,54.36,54.37,11962.0,49.3266,49.3447,49.2632,49.2722,11962.0
2020-02-14 15:05:00,54.37,54.38,54.32,54.34,12442.0,49.2722,49.2813,49.2269,49.2451,12442.0
2020-02-14 15:10:00,54.34,54.4,54.33,54.38,6076.0,49.2451,49.2994,49.236,49.2813,6076.0
2020-02-14 15:15:00,54.38,54.39,54.34,54.35,10954.0,49.2813,49.2904,49.2451,49.2541,10954.0
2020-02-14 15:20:00,54.36,54.43,54.33,54.43,6844.0,49.2632,49.3266,49.236,49.3266,6844.0
2020-02-14 15:25:00,54.45,54.48,54.43,54.46,9686.0,49.3447,49.3719,49.3266,49.3538,9686.0
2020-02-14 15:30:00,54.43,54.49,54.43,54.49,10678.0,49.3266,49.381,49.3266,49.381,10678.0
2020-02-14 15:35:00,54.5,54.55,54.47,54.53,11418.0,49.39,49.4354,49.3629,49.4172,11418.0
2020-02-14 15:40:00,54.54,54.56,54.5,54.51,16368.0,49.4263,49.4444,49.39,49.3991,16368.0
2020-02-14 15:45:00,54.5,54.58,54.49,54.58,19462.0,49.39,49.4625,49.381,49.4625,19462.0
2020-02-14 15:50:00,54.6,54.68,54.57,54.68,41976.0,49.4807,49.5532,49.4535,49.5532,41976.0
2020-02-14 15:55:00,54.67,54.72,54.62,54.7,97746.0,49.5441,49.5894,49.4988,49.5713,97746.0
2020-02-18 09:30:00,54.11,54.4,54.07,54.4,66440.0,49.0366,49.2994,49.0004,49.2994,66440.0
2020-02-18 09:35:00,54.32,54.32,53.95,54.04,44234.0,49.2269,49.2269,48.8916,48.9732,44234.0
2020-02-18 09:40:00,53.99,54.13,53.91,54.04,23684.0,48.9279,49.0547,48.8554,48.9732,23684.0
2020-02-18 09:45:00,54.04,54.27,54.04,54.12,34394.0,48.9732,49.1816,48.9732,49.0457,34394.0
2020-02-18 09:50:00,54.1,54.15,54.02,54.05,31568.0,49.0276,49.0729,48.9551,48.9822,31568.0
2020-02-18 09:55:00,54.05,54.05,53.96,53.97,17336.0,48.9822,48.9822,48.9007,48.9097,17336.0
2020-02-18 10:00:00,53.97,54.02,53.94,53.95,40752.0,48.9097,48.9551,48.8826,48.8916,40752.0
2020-02-18 10:05:00,53.96,54.24,53.84,54.17,69644.0,48.9007,49.1544,48.7919,49.091,69644.0
2020-02-18 10:10:00,54.18,54.27,54.17,54.22,9000.0,49.1001,49.1816,49.091,49.1363,9000.0
2020-02-18 10:15:00,54.21,54.29,54.15,54.2,13290.0,49.1272,49.1997,49.0729,49.1182,13290.0
2020-02-18 10:20:00,54.19,54.23,54.12,54.18,12810.0,49.1091,49.1454,49.0457,49.1001,12810.0
2020-02-18 10:25:00,54.18,54.18,53.92,53.92,10852.0,49.1001,49.1001,48.8644,48.8644,10852.0
2020-02-18 10:30:00,53.91,54.03,53.87,53.99,15946.0,48.8554,48.9641,48.8191,48.9279,15946.0
2020-02-18 10:35:00,54.0,54.07,53.98,54.05,8752.0,48.9369,49.0004,48.9188,48.9822,8752.0
2020-02-18 10:40:00,54.0,54.16,54.0,54.12,9862.0,48.9369,49.0819,48.9369,49.0457,9862.0
2020-02-18 10:45:00,54.12,54.35,54.12,54.34,18072.0,49.0457,49.2541,49.0457,49.2451,18072.0
2020-02-18 10:50:00,54.33,54.34,54.25,54.25,9040.0,49.236,49.2451,49.1635,49.1635,9040.0
2020-02-18 10:55:00,54.25,54.3,54.25,54.27,6038.0,49.1635,49.2088,49.1635,49.1816,6038.0
2020-02-18 11:00:00,54.28,54.28,54.18,54.18,7656.0,49.1907,49.1907,49.1001,49.1001,7656.0
2020-02-18 11:05:00,54.16,54.17,54.03,54.03,10656.0,49.0819,49.091,48.9641,48.9641,10656.0
2020-02-18 11:10:00,54.01,54.08,54.0,54.01,11700.0,48.946,49.0094,48.9369,48.946,11700.0
2020-02-18 11:15:00,53.97,54.02,53.92,53.94,14582.0,48.9097,48.9551,48.8644,48.8826,14582.0
2020-02-18 11:20:00,53.94,53.96,53.87,53.87,11060.0,48.8826,48.9007,48.8191,48.8191,11060.0
2020-02-18 11:25:00,53.88,53.88,53.79,53.81,14374.0,48.8282,48.8282,48.7466,48.7647,14374.0
2020-02-18 11:30:00,53.82,53.9,53.82,53.89,7848.0,48.7738,48.8463,48.7738,48.8372,7848.0
2020-02-18 11:35:00,53.9,53.91,53.87,53.87,12160.0,48.8463,48.8554,48.8191,48.8191,12160.0
2020-02-18 11:40:00,53.87,53.88,53.8,53.81,8400.0,48.8191,48.8282,48.7557,48.7647,8400.0
2020-02-18 11:45:00,53.8,53.84,53.74,53.77,26800.0,48.7557,48.7919,48.7013,48.7285,26800.0
2020-02-18 11:50:00,53.75,53.82,53.71,53.72,8480.0,48.7104,48.7738,48.6741,48.6832,8480.0
2020-02-18 11:55:00,53.72,53.72,53.63,53.63,13884.0,48.6832,48.6832,48.6016,48.6016,13884.0
2020-02-18 12:00:00,53.64,53.65,53.58,53.6,18212.0,48.6107,48.6197,48.5563,48.5744,18212.0
2020-02-18 12:05:00,53.59,53.62,53.56,53.6,56382.0,48.5654,48.5926,48.5382,48.5744,56382.0
2020-02-18 12:10:00,53.6,53.7,53.58,53.69,48402.0,48.5744,48.6651,48.5563,48.656,48402.0
2020-02-18 12:15:00,53.7,53.76,53.68,53.76,5210.0,48.6651,48.7194,48.6469,48.7194,5210.0
2020-02-18 12:20:00,53.74,53.74,53.72,53.72,5930.0,48.7013,48.7013,48.6832,48.6832,5930.0
2020-02-18 12:25:00,53.71,53.8,53.71,53.78,21768.0,48.6741,48.7557,48.6741,48.7376,21768.0
2020-02-18 12:30:00,53.78,53.91,53.77,53.9,6006.0,48.7376,48.8554,48.7285,48.8463,6006.0
2020-02-18 12:35:00,53.9,53.93,53.87,53.91,5000.0,48.8463,48.8735,48.8191,48.8554,5000.0
2020-02-18 12:40:00,53.91,53.92,53.87,53.88,24888.0,48.8554,48.8644,48.8191,48.8282,24888.0
2020-02-18 12:45:00,53.89,53.91,53.86,53.91,3558.0,48.8372,48.8554,48.8101,48.8554,3558.0
2020-02-18 12:50:00,53.9,53.93,53.9,53.91,2000.0,48.8463,48.8735,48.8463,48.8554,2000.0
2020-02-18 12:55:00,53.88,53.92,53.87,53.88,2628.0,48.8282,48.8644,48.8191,48.8282,2628.0
2020-02-18 13:00:00,53.88,53.93,53.88,53.9,9336.0,48.8282,48.8735,48.8282,48.8463,9336.0
2020-02-18 13:05:00,53.9,53.91,53.88,53.89,6038.0,48.8463,48.8554,48.8282,48.8372,6038.0
2020-02-18 13:10:00,53.9,53.99,53.9,53.96,9508.0,48.8463,48.9279,48.8463,48.9007,9508.0
2020-02-18 13:15:00,53.96,53.98,53.94,53.95,8980.0,48.9007,48.9188,48.8826,48.8916,8980.0
2020-02-18 13:20:00,53.95,53.96,53.93,53.96,20622.0,48.8916,48.9007,48.8735,48.9007,20622.0
2020-02-18 13:25:00,53.96,53.96,53.93,53.95,6836.0,48.9007,48.9007,48.8735,48.8916,6836.0
2020-02-18 13:30:00,53.95,53.98,53.92,53.95,10030.0,48.8916,48.9188,48.8644,48.8916,10030.0
2020-02-18 13:35:00,53.94,53.94,53.85,53.85,7844.0,48.8826,48.8826,48.801,48.801,7844.0
2020-02-18 13:40:00,53.85,53.85,53.8,53.8,4074.0,48.801,48.801,48.7557,48.7557,4074.0
2020-02-18 13:45:00,53.82,53.83,53.81,53.81,1614.0,48.7738,48.7829,48.7647,48.7647,1614.0
2020-02-18 13:50:00,53.79,53.79,53.72,53.72,17232.0,48.7466,48.7466,48.6832,48.6832,17232.0
2020-02-18 13:55:00,53.72,53.76,53.71,53.74,6758.0,48.6832,48.7194,48.6741,48.7013,6758.0
2020-02-18 14:00:00,53.74,53.76,53.73,53.74,7926.0,48.7013,48.7194,48.6922,48.7013,7926.0
2020-02-18 14:05:00,53.74,53.74,53.62,53.62,7824.0,48.7013,48.7013,48.5926,48.5926,7824.0
2020-02-18 14:10:00,53.62,53.63,53.6,53.62,14070.0,48.5926,48.6016,48.5744,48.5926,14070.0
2020-02-18 14:15:00,53.62,53.72,53.61,53.72,15658.0,48.5926,48.6832,48.5835,48.6832,15658.0
2020-02-18 14:20:00,53.74,53.81,53.74,53.81,12600.0,48.7013,48.7647,48.7013,48.7647,12600.0
2020-02-18 14:25:00,53.81,53.83,53.79,53.82,4800.0,48.7647,48.7829,48.7466,48.7738,4800.0
2020-02-18 14:30:00,53.82,53.82,53.74,53.74,6560.0,48.7738,48.7738,48.7013,48.7013,6560.0
2020-02-18 14:35:00,53.75,53.76,53.7,53.72,9158.0,48.7104,48.7194,48.6651,48.6832,9158.0
2020-02-18 14:40:00,53.74,53.78,53.71,53.78,7000.0,48.7013,48.7376,48.6741,48.7376,7000.0
2020-02-18 14:45:00,53.77,53.77,53.72,53.72,10608.0,48.7285,48.7285,48.6832,48.6832,10608.0
2020-02-18 14:50:00,53.73,53.74,53.68,53.68,7232.0,48.6922,48.7013,48.6469,48.6469,7232.0
2020-02-18 14:55:00,53.69,53.7,53.63,53.66,10332.0,48.656,48.6651,48.6016,48.6288,10332.0
2020-02-18 15:00:00,53.66,53.69,53.62,53.66,13806.0,48.6288,48.656,48.5926,48.6288,13806.0
2020-02-18 15:05:00,53.67,53.69,53.63,53.66,12252.0,48.6379,48.656,48.6016,48.6288,12252.0
2020-02-18 15:10:00,53.66,53.74,53.65,53.71,10478.0,48.6288,48.7013,48.6197,48.6741,10478.0
2020-02-18 15:15:00,53.71,53.71,53.64,53.64,9530.0,48.6741,48.6741,48.6107,48.6107,9530.0
2020-02-18 15:20:00,53.65,53.67,53.63,53.65,7648.0,48.6197,48.6379,48.6016,48.6197,7648.0
2020-02-18 15:25:00,53.65,53.66,53.59,53.6,13500.0,48.6197,48.6288,48.5654,48.5744,13500.0
2020-02-18 15:30:00,53.6,53.6,53.52,53.52,15442.0,48.5744,48.5744,48.5019,48.5019,15442.0
2020-02-18 15:35:00,53.54,53.59,53.52,53.52,15794.0,48.5201,48.5654,48.5019,48.5019,15794.0
2020-02-18 15:40:00,53.52,53.59,53.5,53.57,18928.0,48.5019,48.5654,48.4838,48.5472,18928.0
2020-02-18 15:45:00,53.58,53.6,53.46,53.48,21338.0,48.5563,48.5744,48.4476,48.4657,21338.0
2020-02-18 15:50:00,53.47,53.5,53.43,53.5,47626.0,48.4566,48.4838,48.4204,48.4838,47626.0
2020-02-18 15:55:00,53.49,53.5,53.43,53.46,99538.0,48.4747,48.4838,48.4204,48.4476,99538.0
2020-02-19 09:30:00,54.02,54.72,53.89,54.63,166634.0,48.9551,49.5894,48.8372,49.5079,166634.0
2020-02-19 09:35:00,54.63,54.65,54.52,54.62,20050.0,49.5079,49.526,49.4082,49.4988,20050.0
2020-02-19 09:40:00,54.63,54.81,54.6,54.64,44644.0,49.5079,49.671,49.4807,49.5169,44644.0
2020-02-19 09:45:00,54.67,54.82,54.6,54.77,19920.0,49.5441,49.68,49.4807,49.6347,19920.0
2020-02-19 09:50:00,54.76,54.94,54.7,54.9,37514.0,49.6257,49.7888,49.5713,49.7525,37514.0
2020-02-19 09:55:00,54.92,54.93,54.77,54.83,17116.0,49.7707,49.7797,49.6347,49.6891,17116.0
2020-02-19 10:00:00,54.79,54.81,54.58,54.58,16762.0,49.6529,49.671,49.4625,49.4625,16762.0
2020-02-19 10:05:00,54.58,54.64,54.52,54.62,33654.0,49.4625,49.5169,49.4082,49.4988,33654.0
2020-02-19 10:10:00,54.65,54.65,54.48,54.57,30242.0,49.526,49.526,49.3719,49.4535,30242.0
2020-02-19 10:15:00,54.59,54.66,54.53,54.56,12798.0,49.4716,49.535,49.4172,49.4444,12798.0
2020-02-19 10:20:00,54.57,54.66,54.57,54.63,9702.0,49.4535,49.535,49.4535,49.5079,9702.0
2020-02-19 10:25:00,54.62,54.62,54.48,54.62,20324.0,49.4988,49.4988,49.3719,49.4988,20324.0
2020-02-19 10:30:00,54.63,54.68,54.59,54.59,10542.0,49.5079,49.5532,49.4716,49.4716,10542.0
2020-02-19 10:35:00,54.6,54.66,54.55,54.57,25078.0,49.4807,49.535,49.4354,49.4535,25078.0
2020-02-19 10:40:00,54.57,54.63,54.5,54.51,10762.0,49.4535,49.5079,49.39,49.3991,10762.0
2020-02-19 10:45:00,54.51,54.51,54.45,54.49,11806.0,49.3991,49.3991,49.3447,49.381,11806.0
2020-02-19 10:50:00,54.5,54.5,54.43,54.49,10064.0,49.39,49.39,49.3266,49.381,10064.0
2020-02-19 10:55:00,54.49,54.51,54.45,54.45,7114.0,49.381,49.3991,49.3447,49.3447,7114.0
2020-02-19 11:00:00,54.46,54.49,54.41,54.46,19426.0,49.3538,49.381,49.3085,49.3538,19426.0
2020-02-19 11:05:00,54.48,54.5,54.44,54.48,14730.0,49.3719,49.39,49.3357,49.3719,14730.0
2020-02-19 11:10:00,54.49,54.54,54.47,54.49,12066.0,49.381,49.4263,49.3629,49.381,12066.0
2020-02-19 11:15:00,54.48,54.57,54.48,54.57,9434.0,49.3719,49.4535,49.3719,49.4535,9434.0
2020-02-19 11:20:00,54.6,54.6,54.57,54.59,11002.0,49.4807,49.4807,49.4535,49.4716,11002.0
2020-02-19 11:25:00,54.57,54.74,54.56,54.74,42208.0,49.4535,49.6075,49.4444,49.6075,42208.0
2020-02-19 11:30:00,54.75,54.81,54.74,54.8,11928.0,49.6166,49.671,49.6075,49.6619,11928.0
2020-02-19 11:35:00,54.81,54.83,54.78,54.8,11182.0,49.671,49.6891,49.6438,49.6619,11182.0
2020-02-19 11:40:00,54.82,54.88,54.82,54.87,10240.0,49.68,49.7344,49.68,49.7254,10240.0
2020-02-19 11:45:00,54.88,54.91,54.85,54.87,11880.0,49.7344,49.7616,49.7072,49.7254,11880.0
2020-02-19 11:50:00,54.85,54.91,54.84,54.85,51170.0,49.7072,49.7616,49.6982,49.7072,51170.0
2020-02-19 11:55:00,54.84,54.85,54.72,54.74,21268.0,49.6982,49.7072,49.5894,49.6075,21268.0
2020-02-19 12:00:00,54.74,54.74,54.7,54.73,59474.0,49.6075,49.6075,49.5713,49.5985,59474.0
2020-02-19 12:05:00,54.74,54.8,54.74,54.8,23218.0,49.6075,49.6619,49.6075,49.6619,23218.0
2020-02-19 12:10:00,54.8,54.82,54.78,54.82,54600.0,49.6619,49.68,49.6438,49.68,54600.0
2020-02-19 12:15:00,54.81,54.9,54.81,54.88,18484.0,49.671,49.7525,49.671,49.7344,18484.0
2020-02-19 12:20:00,54.88,54.89,54.84,54.85,4388.0,49.7344,49.7435,49.6982,49.7072,4388.0
2020-02-19 12:25:00,54.84,54.88,54.83,54.84,14942.0,49.6982,49.7344,49.6891,49.6982,14942.0
2020-02-19 12:30:00,54.83,54.88,54.8,54.87,37642.0,49.6891,49.7344,49.6619,49.7254,37642.0
2020-02-19 12:35:00,54.88,54.88,54.85,54.87,19200.0,49.7344,49.7344,49.7072,49.7254,19200.0
2020-02-19 12:40:00,54.88,54.9,54.86,54.9,16286.0,49.7344,49.7525,49.7163,49.7525,16286.0
2020-02-19 12:45:00,54.88,54.98,54.88,54.98,11370.0,49.7344,49.825,49.7344,49.825,11370.0
2020-02-19 12:50:00,54.98,54.98,54.93,54.93,9508.0,49.825,49.825,49.7797,49.7797,9508.0
2020-02-19 12:55:00,54.93,54.93,54.83,54.84,16992.0,49.7797,49.7797,49.6891,49.6982,16992.0
2020-02-19 13:00:00,54.84,54.87,54.81,54.85,39636.0,49.6982,49.7254,49.671,49.7072,39636.0
2020-02-19 13:05:00,54.85,54.85,54.73,54.75,55674.0,49.7072,49.7072,49.5985,49.6166,55674.0
2020-02-19 13:10:00,54.74,54.77,54.7,54.77,40150.0,49.6075,49.6347,49.5713,49.6347,40150.0
2020-02-19 13:15:00,54.77,54.78,54.74,54.76,17724.0,49.6347,49.6438,49.6075,49.6257,17724.0
2020-02-19 13:20:00,54.77,54.77,54.69,54.7,8310.0,49.6347,49.6347,49.5622,49.5713,8310.0
2020-02-19 13:25:00,54.69,54.71,54.67,54.7,6656.0,49.5622,49.5804,49.5441,49.5713,6656.0
2020-02-19 13:30:00,54.69,54.7,54.63,54.68,10012.0,49.5622,49.5713,49.5079,49.5532,10012.0
2020-02-19 13:35:00,54.68,54.69,54.65,54.68,8024.0,49.5532,49.5622,49.526,49.5532,8024.0
2020-02-19 13:40:00,54.71,54.72,54.68,54.7,11046.0,49.5804,49.5894,49.5532,49.5713,11046.0
2020-02-19 13:45:00,54.72,54.81,54.71,54.8,6840.0,49.5894,49.671,49.5804,49.6619,6840.0
2020-02-19 13:50:00,54.77,54.8,54.75,54.78,8788.0,49.6347,49.6619,49.6166,49.6438,8788.0
2020-02-19 13:55:00,54.77,54.8,54.74,54.77,13728.0,49.6347,49.6619,49.6075,49.6347,13728.0
2020-02-19 14:00:00,54.74,54.79,54.7,54.77,8906.0,49.6075,49.6529,49.5713,49.6347,8906.0
2020-02-19 14:05:00,54.79,54.83,54.78,54.82,15428.0,49.6529,49.6891,49.6438,49.68,15428.0
2020-02-19 14:10:00,54.82,54.83,54.8,54.82,13168.0,49.68,49.6891,49.6619,49.68,13168.0
2020-02-19 14:15:00,54.82,54.83,54.77,54.79,16546.0,49.68,49.6891,49.6347,49.6529,16546.0
2020-02-19 14:20:00,54.8,54.83,54.79,54.79,11922.0,49.6619,49.6891,49.6529,49.6529,11922.0
2020-02-19 14:25:00,54.8,54.8,54.75,54.77,9466.0,49.6619,49.6619,49.6166,49.6347,9466.0
2020-02-19 14:30:00,54.79,54.82,54.77,54.81,8346.0,49.6529,49.68,49.6347,49.671,8346.0
2020-02-19 14:35:00,54.82,54.86,54.81,54.82,15182.0,49.68,49.7163,49.671,49.68,15182.0
2020-02-19 14:40:00,54.82,54.9,54.81,54.88,39798.0,49.68,49.7525,49.671,49.7344,39798.0
2020-02-19 14:45:00,54.88,54.91,54.85,54.85,13890.0,49.7344,49.7616,49.7072,49.7072,13890.0
2020-02-19 14:50:00,54.85,54.86,54.83,54.86,17246.0,49.7072,49.7163,49.6891,49.7163,17246.0
2020-02-19 14:55:00,54.85,54.97,54.83,54.92,28750.0,49.7072,49.816,49.6891,49.7707,28750.0
2020-02-19 15:00:00,54.93,54.96,54.9,54.91,15180.0,49.7797,49.8069,49.7525,49.7616,15180.0
2020-02-19 15:05:00,54.9,54.9,54.85,54.87,9880.0,49.7525,49.7525,49.7072,49.7254,9880.0
2020-02-19 15:10:00,54.87,54.88,54.84,54.85,12670.0,49.7254,49.7344,49.6982,49.7072,12670.0
2020-02-19 15:15:00,54.87,54.93,54.84,54.93,70994.0,49.7254,49.7797,49.6982,49.7797,70994.0
2020-02-19 15:20:00,54.93,54.95,54.92,54.95,37140.0,49.7797,49.7979,49.7707,49.7979,37140.0
2020-02-19 15:25:00,54.94,54.95,54.88,54.91,60444.0,49.7888,49.7979,49.7344,49.7616,60444.0
2020-02-19 15:30:00,54.91,54.92,54.84,54.84,22898.0,49.7616,49.7707,49.6982,49.6982,22898.0
2020-02-19 15:35:00,54.85,54.88,54.83,54.87,24362.0,49.7072,49.7344,49.6891,49.7254,24362.0
2020-02-19 15:40:00,54.88,54.89,54.85,54.88,66334.0,49.7344,49.7435,49.7072,49.7344,66334.0
2020-02-19 15:45:00,54.88,54.88,54.81,54.82,43578.0,49.7344,49.7344,49.671,49.68,43578.0
2020-02-19 15:50:00,54.82,54.89,54.8,54.88,74952.0,49.68,49.7435,49.6619,49.7344,74952.0
2020-02-19 15:55:00,54.88,54.92,54.85,54.91,117862.0,49.7344,49.7707,49.7072,49.7616,117862.0
2020-02-20 09:30:00,54.38,54.7,54.38,54.7,53128.0,49.4486,49.7395,49.4486,49.7395,53128.0
2020-02-20 09:35:00,54.63,54.65,54.29,54.38,18084.0,49.6759,49.6941,49.3667,49.4486,18084.0
2020-02-20 09:40:00,54.35,54.4,54.21,54.22,15590.0,49.4213,49.4668,49.294,49.3031,15590.0
2020-02-20 09:45:00,54.18,54.33,54.12,54.3,25322.0,49.2667,49.4031,49.2121,49.3758,25322.0
2020-02-20 09:50:00,54.32,54.46,54.32,54.4,37722.0,49.394,49.5213,49.394,49.4668,37722.0
2020-02-20 09:55:00,54.39,54.48,54.31,54.48,105568.0,49.4577,49.5395,49.3849,49.5395,105568.0
2020-02-20 10:00:00,54.49,54.56,54.45,54.5,57188.0,49.5486,49.6122,49.5122,49.5577,57188.0
2020-02-20 10:05:00,54.52,54.77,54.52,54.71,53198.0,49.5759,49.8032,49.5759,49.7486,53198.0
2020-02-20 10:10:00,54.72,54.73,54.63,54.69,13918.0,49.7577,49.7668,49.6759,49.7305,13918.0
2020-02-20 10:15:00,54.7,54.73,54.64,54.73,11528.0,49.7395,49.7668,49.685,49.7668,11528.0
2020-02-20 10:20:00,54.73,54.73,54.55,54.57,14620.0,49.7668,49.7668,49.6031,49.6213,14620.0
2020-02-20 10:25:00,54.56,54.65,54.56,54.62,44572.0,49.6122,49.6941,49.6122,49.6668,44572.0
2020-02-20 10:30:00,54.58,54.65,54.57,54.65,10000.0,49.6304,49.6941,49.6213,49.6941,10000.0
2020-02-20 10:35:00,54.65,54.69,54.62,54.69,36206.0,49.6941,49.7305,49.6668,49.7305,36206.0
2020-02-20 10:40:00,54.68,54.7,54.6,54.63,29934.0,49.7214,49.7395,49.6486,49.6759,29934.0
2020-02-20 10:45:00,54.63,54.63,54.6,54.63,8920.0,49.6759,49.6759,49.6486,49.6759,8920.0
2020-02-20 10:50:00,54.63,54.64,54.57,54.59,9162.0,49.6759,49.685,49.6213,49.6395,9162.0
2020-02-20 10:55:00,54.58,54.6,54.55,54.58,8612.0,49.6304,49.6486,49.6031,49.6304,8612.0
2020-02-20 11:00:00,54.52,54.52,54.43,54.45,17514.0,49.5759,49.5759,49.494,49.5122,17514.0
2020-02-20 11:05:00,54.46,54.54,54.46,54.47,16154.0,49.5213,49.5941,49.5213,49.5304,16154.0
2020-02-20 11:10:00,54.47,54.47,54.35,54.36,11378.0,49.5304,49.5304,49.4213,49.4304,11378.0
2020-02-20 11:15:00,54.35,54.38,54.21,54.33,12202.0,49.4213,49.4486,49.294,49.4031,12202.0
2020-02-20 11:20:00,54.32,54.4,54.29,54.38,14550.0,49.394,49.4668,49.3667,49.4486,14550.0
2020-02-20 11:25:00,54.36,54.36,54.1,54.1,13634.0,49.4304,49.4304,49.194,49.194,13634.0
2020-02-20 11:30:00,54.12,54.16,53.54,53.82,58248.0,49.2121,49.2485,48.6847,48.9393,58248.0
2020-02-20 11:35:00,53.68,54.15,53.67,54.14,26334.0,48.812,49.2394,48.803,49.2303,26334.0
2020-02-20 11:40:00,54.1,54.13,53.95,53.98,25700.0,49.194,49.2212,49.0576,49.0848,25700.0
2020-02-20 11:45:00,53.95,53.99,53.9,53.91,11882.0,49.0576,49.0939,49.0121,49.0212,11882.0
2020-02-20 11:50:00,53.88,54.2,53.88,54.2,17062.0,48.9939,49.2849,48.9939,49.2849,17062.0
2020-02-20 11:55:00,54.19,54.26,54.02,54.02,10064.0,49.2758,49.3394,49.1212,49.1212,10064.0
2020-02-20 12:00:00,53.98,53.98,53.8,53.84,26740.0,49.0848,49.0848,48.9212,48.9575,26740.0
2020-02-20 12:05:00,53.84,53.86,53.67,53.67,31818.0,48.9575,48.9757,48.803,48.803,31818.0
2020-02-20 12:10:00,53.63,53.88,53.63,53.83,53910.0,48.7666,48.9939,48.7666,48.9484,53910.0
2020-02-20 12:15:00,53.81,53.85,53.7,53.83,16240.0,48.9303,48.9666,48.8302,48.9484,16240.0
2020-02-20 12:20:00,53.8,53.82,53.7,53.71,9832.0,48.9212,48.9393,48.8302,48.8393,9832.0
2020-02-20 12:25:00,53.72,53.8,53.71,53.76,19372.0,48.8484,48.9212,48.8393,48.8848,19372.0
2020-02-20 12:30:00,53.79,53.93,53.74,53.93,10416.0,48.9121,49.0394,48.8666,49.0394,10416.0
2020-02-20 12:35:00,53.94,53.94,53.85,53.85,6314.0,49.0485,49.0485,48.9666,48.9666,6314.0
2020-02-20 12:40:00,53.83,53.85,53.74,53.76,8114.0,48.9484,48.9666,48.8666,48.8848,8114.0
2020-02-20 12:45:00,53.74,53.88,53.72,53.82,11494.0,48.8666,48.9939,48.8484,48.9393,11494.0
2020-02-20 12:50:00,53.81,53.81,53.76,53.76,7800.0,48.9303,48.9303,48.8848,48.8848,7800.0
2020-02-20 12:55:00,53.77,53.88,53.77,53.87,5978.0,48.8939,48.9939,48.8939,48.9848,5978.0
2020-02-20 13:00:00,53.85,53.85,53.74,53.79,32696.0,48.9666,48.9666,48.8666,48.9121,32696.0
2020-02-20 13:05:00,53.79,53.84,53.76,53.81,14526.0,48.9121,48.9575,48.8848,48.9303,14526.0
2020-02-20 13:10:00,53.82,53.99,53.81,53.99,14012.0,48.9393,49.0939,48.9303,49.0939,14012.0
2020-02-20 13:15:00,53.99,54.02,53.88,53.88,7980.0,49.0939,49.1212,48.9939,48.9939,7980.0
2020-02-20 13:20:00,53.9,53.96,53.89,53.94,9232.0,49.0121,49.0667,49.003,49.0485,9232.0
2020-02-20 13:25:00,53.94,53.99,53.88,53.94,4474.0,49.0485,49.0939,48.9939,49.0485,4474.0
2020-02-20 13:30:00,53.93,54.02,53.93,54.02,11880.0,49.0394,49.1212,49.0394,49.1212,11880.0
2020-02-20 13:35:00,54.02,54.02,53.88,53.89,11386.0,49.1212,49.1212,48.9939,49.003,11386.0
2020-02-20 13:40:00,53.92,53.95,53.84,53.88,9780.0,49.0303,49.0576,48.9575,48.9939,9780.0
2020-02-20 13:45:00,53.85,53.97,53.85,53.92,14178.0,48.9666,49.0757,48.9666,49.0303,14178.0
2020-02-20 13:50:00,53.93,53.99,53.93,53.97,9814.0,49.0394,49.0939,49.0394,49.0757,9814.0
2020-02-20 13:55:00,53.98,53.98,53.89,53.93,9500.0,49.0848,49.0848,49.003,49.0394,9500.0
2020-02-20 14:00:00,53.93,54.01,53.92,54.01,18608.0,49.0394,49.1121,49.0303,49.1121,18608.0
2020-02-20 14:05:00,54.02,54.12,54.0,54.04,14426.0,49.1212,49.2121,49.103,49.1394,14426.0
2020-02-20 14:10:00,54.05,54.17,54.05,54.12,17692.0,49.1485,49.2576,49.1485,49.2121,17692.0
2020-02-20 14:15:00,54.12,54.13,54.04,54.07,21328.0,49.2121,49.2212,49.1394,49.1667,21328.0
2020-02-20 14:20:00,54.08,54.13,54.07,54.13,10334.0,49.1758,49.2212,49.1667,49.2212,10334.0
2020-02-20 14:25:00,54.12,54.13,54.04,54.04,5000.0,49.2121,49.2212,49.1394,49.1394,5000.0
2020-02-20 14:30:00,54.04,54.15,53.98,54.13,16240.0,49.1394,49.2394,49.0848,49.2212,16240.0
2020-02-20 14:35:00,54.12,54.15,54.1,54.13,8772.0,49.2121,49.2394,49.194,49.2212,8772.0
2020-02-20 14:40:00,54.15,54.15,54.09,54.1,8978.0,49.2394,49.2394,49.1849,49.194,8978.0
2020-02-20 14:45:00,54.1,54.13,54.1,54.13,27764.0,49.194,49.2212,49.194,49.2212,27764.0
2020-02-20 14:50:00,54.12,54.14,54.06,54.09,15838.0,49.2121,49.2303,49.1576,49.1849,15838.0
2020-02-20 14:55:00,54.09,54.14,54.08,54.09,11918.0,49.1849,49.2303,49.1758,49.1849,11918.0
2020-02-20 15:00:00,54.08,54.1,54.02,54.05,22702.0,49.1758,49.194,49.1212,49.1485,22702.0
2020-02-20 15:05:00,54.06,54.1,54.02,54.05,10498.0,49.1576,49.194,49.1212,49.1485,10498.0
2020-02-20 15:10:00,54.06,54.06,53.93,53.97,12532.0,49.1576,49.1576,49.0394,49.0757,12532.0
2020-02-20 15:15:00,53.96,54.07,53.94,54.06,19780.0,49.0667,49.1667,49.0485,49.1576,19780.0
2020-02-20 15:20:00,54.06,54.16,54.06,54.16,17660.0,49.1576,49.2485,49.1576,49.2485,17660.0
2020-02-20 15:25:00,54.17,54.18,54.1,54.1,17780.0,49.2576,49.2667,49.194,49.194,17780.0
2020-02-20 15:30:00,54.1,54.16,54.09,54.1,17782.0,49.194,49.2485,49.1849,49.194,17782.0
2020-02-20 15:35:00,54.1,54.1,54.04,54.09,20304.0,49.194,49.194,49.1394,49.1849,20304.0
2020-02-20 15:40:00,54.09,54.13,54.07,54.12,20394.0,49.1849,49.2212,49.1667,49.2121,20394.0
2020-02-20 15:45:00,54.12,54.12,54.0,54.01,25676.0,49.2121,49.2121,49.103,49.1121,25676.0
2020-02-20 15:50:00,54.02,54.13,53.99,54.1,56522.0,49.1212,49.2212,49.0939,49.194,56522.0
2020-02-20 15:55:00,54.12,54.18,54.06,54.06,105848.0,49.2121,49.2667,49.1576,49.1576,105848.0
2020-02-21 09:30:00,53.56,53.91,53.25,53.27,154728.0,48.7029,49.0212,48.421,48.4392,154728.0
2020-02-21 09:35:00,53.25,53.32,53.0,53.15,48174.0,48.421,48.4847,48.1937,48.3301,48174.0
2020-02-21 09:40:00,53.13,53.16,52.86,53.03,19040.0,48.3119,48.3392,48.0664,48.221,19040.0
2020-02-21 09:45:00,53.02,53.02,52.66,52.7,30800.0,48.2119,48.2119,47.8845,47.9209,30800.0
2020-02-21 09:50:00,52.69,52.94,52.65,52.87,21016.0,47.9118,48.1392,47.8754,48.0755,21016.0
2020-02-21 09:55:00,52.92,52.98,52.8,52.92,38500.0,48.121,48.1755,48.0118,48.121,38500.0
2020-02-21 10:00:00,52.91,52.96,52.66,52.78,46088.0,48.1119,48.1573,47.8845,47.9937,46088.0
2020-02-21 10:05:00,52.77,52.91,52.74,52.87,26408.0,47.9846,48.1119,47.9573,48.0755,26408.0
2020-02-21 10:10:00,52.87,52.98,52.81,52.94,32082.0,48.0755,48.1755,48.0209,48.1392,32082.0
2020-02-21 10:15:00,52.88,53.05,52.88,53.03,8048.0,48.0846,48.2392,48.0846,48.221,8048.0
2020-02-21 10:20:00,53.06,53.2,53.06,53.15,12414.0,48.2483,48.3756,48.2483,48.3301,12414.0
2020-02-21 10:25:00,53.16,53.16,53.04,53.04,7516.0,48.3392,48.3392,48.2301,48.2301,7516.0
2020-02-21 10:30:00,53.04,53.04,52.79,52.79,27082.0,48.2301,48.2301,48.0028,48.0028,27082.0
2020-02-21 10:35:00,52.81,52.84,52.66,52.67,20590.0,48.0209,48.0482,47.8845,47.8936,20590.0
2020-02-21 10:40:00,52.68,52.73,52.6,52.69,25874.0,47.9027,47.9482,47.83,47.9118,25874.0
2020-02-21 10:45:00,52.71,53.0,52.63,52.97,32572.0,47.93,48.1937,47.8573,48.1664,32572.0
2020-02-21 10:50:00,52.96,52.99,52.9,52.99,8400.0,48.1573,48.1846,48.1028,48.1846,8400.0
2020-02-21 10:55:00,53.04,53.13,53.01,53.01,34474.0,48.2301,48.3119,48.2028,48.2028,34474.0
2020-02-21 11:00:00,53.02,53.06,52.98,53.06,18512.0,48.2119,48.2483,48.1755,48.2483,18512.0
2020-02-21 11:05:00,53.05,53.05,52.86,52.9,25958.0,48.2392,48.2392,48.0664,48.1028,25958.0
2020-02-21 11:10:00,52.92,53.05,52.9,53.05,12448.0,48.121,48.2392,48.1028,48.2392,12448.0
2020-02-21 11:15:00,53.06,53.06,52.93,52.93,6600.0,48.2483,48.2483,48.1301,48.1301,6600.0
2020-02-21 11:20:00,52.92,53.05,52.87,53.01,13672.0,48.121,48.2392,48.0755,48.2028,13672.0
2020-02-21 11:25:00,52.99,53.13,52.97,53.1,28264.0,48.1846,48.3119,48.1664,48.2846,28264.0
2020-02-21 11:30:00,53.11,53.22,53.1,53.18,11128.0,48.2937,48.3938,48.2846,48.3574,11128.0
2020-02-21 11:35:00,53.16,53.16,53.08,53.15,16162.0,48.3392,48.3392,48.2665,48.3301,16162.0
2020-02-21 11:40:00,53.1,53.1,53.04,53.06,5600.0,48.2846,48.2846,48.2301,48.2483,5600.0
2020-02-21 11:45:00,53.09,53.12,53.06,53.06,16556.0,48.2755,48.3028,48.2483,48.2483,16556.0
2020-02-21 11:50:00,53.08,53.13,53.08,53.1,13832.0,48.2665,48.3119,48.2665,48.2846,13832.0
2020-02-21 11:55:00,53.1,53.13,53.04,53.04,14562.0,48.2846,48.3119,48.2301,48.2301,14562.0
2020-02-21 12:00:00,53.06,53.22,53.04,53.21,28206.0,48.2483,48.3938,48.2301,48.3847,28206.0
2020-02-21 12:05:00,53.22,53.24,53.11,53.11,7298.0,48.3938,48.4119,48.2937,48.2937,7298.0
2020-02-21 12:10:00,53.11,53.2,53.1,53.17,13362.0,48.2937,48.3756,48.2846,48.3483,13362.0
2020-02-21 12:15:00,53.16,53.18,53.12,53.14,8000.0,48.3392,48.3574,48.3028,48.321,8000.0
2020-02-21 12:20:00,53.17,53.21,53.08,53.09,9556.0,48.3483,48.3847,48.2665,48.2755,9556.0
2020-02-21 12:25:00,53.08,53.15,53.08,53.12,3654.0,48.2665,48.3301,48.2665,48.3028,3654.0
2020-02-21 12:30:00,53.1,53.13,53.01,53.02,10102.0,48.2846,48.3119,48.2028,48.2119,10102.0
2020-02-21 12:35:00,53.0,53.09,52.99,53.09,4080.0,48.1937,48.2755,48.1846,48.2755,4080.0
2020-02-21 12:40:00,53.11,53.11,53.02,53.04,7990.0,48.2937,48.2937,48.2119,48.2301,7990.0
2020-02-21 12:45:00,53.04,53.04,52.92,52.96,9500.0,48.2301,48.2301,48.121,48.1573,9500.0
2020-02-21 12:50:00,52.96,52.98,52.9,52.92,12040.0,48.1573,48.1755,48.1028,48.121,12040.0
2020-02-21 12:55:00,52.92,52.98,52.92,52.98,8948.0,48.121,48.1755,48.121,48.1755,8948.0
2020-02-21 13:00:00,52.98,53.05,52.96,53.02,98126.0,48.1755,48.2392,48.1573,48.2119,98126.0
2020-02-21 13:05:00,53.0,53.01,52.9,52.92,11752.0,48.1937,48.2028,48.1028,48.121,11752.0
2020-02-21 13:10:00,52.92,52.93,52.79,52.8,10416.0,48.121,48.1301,48.0028,48.0118,10416.0
2020-02-21 13:15:00,52.79,52.91,52.79,52.91,9668.0,48.0028,48.1119,48.0028,48.1119,9668.0
2020-02-21 13:20:00,52.92,52.96,52.87,52.93,15124.0,48.121,48.1573,48.0755,48.1301,15124.0
2020-02-21 13:25:00,52.91,52.98,52.91,52.93,13598.0,48.1119,48.1755,48.1119,48.1301,13598.0
2020-02-21 13:30:00,52.92,52.93,52.85,52.85,26136.0,48.121,48.1301,48.0573,48.0573,26136.0
2020-02-21 13:35:00,52.85,52.89,52.76,52.77,64608.0,48.0573,48.0937,47.9755,47.9846,64608.0
2020-02-21 13:40:00,52.77,52.8,52.7,52.7,24732.0,47.9846,48.0118,47.9209,47.9209,24732.0
2020-02-21 13:45:00,52.69,52.74,52.68,52.68,13760.0,47.9118,47.9573,47.9027,47.9027,13760.0
2020-02-21 13:50:00,52.68,52.68,52.57,52.57,79308.0,47.9027,47.9027,47.8027,47.8027,79308.0
2020-02-21 13:55:00,52.58,52.69,52.57,52.64,59170.0,47.8118,47.9118,47.8027,47.8664,59170.0
2020-02-21 14:00:00,52.65,52.71,52.6,52.66,56316.0,47.8754,47.93,47.83,47.8845,56316.0
2020-02-21 14:05:00,52.66,52.68,52.55,52.56,50606.0,47.8845,47.9027,47.7845,47.7936,50606.0
2020-02-21 14:10:00,52.55,52.55,52.42,52.42,52830.0,47.7845,47.7845,47.6663,47.6663,52830.0
2020-02-21 14:15:00,52.43,52.52,52.4,52.46,35338.0,47.6754,47.7572,47.6481,47.7027,35338.0
2020-02-21 14:20:00,52.45,52.51,52.37,52.38,68340.0,47.6936,47.7481,47.6208,47.6299,68340.0
2020-02-21 14:25:00,52.37,52.51,52.36,52.5,16988.0,47.6208,47.7481,47.6117,47.7391,16988.0
2020-02-21 14:30:00,52.49,52.52,52.43,52.43,27350.0,47.73,47.7572,47.6754,47.6754,27350.0
2020-02-21 14:35:00,52.45,52.45,52.38,52.44,11368.0,47.6936,47.6936,47.6299,47.6845,11368.0
2020-02-21 14:40:00,52.42,52.54,52.41,52.49,23570.0,47.6663,47.7754,47.6572,47.73,23570.0
2020-02-21 14:45:00,52.47,52.49,52.42,52.46,22106.0,47.7118,47.73,47.6663,47.7027,22106.0
2020-02-21 14:50:00,52.46,52.56,52.45,52.49,38466.0,47.7027,47.7936,47.6936,47.73,38466.0
2020-02-21 14:55:00,52.48,52.54,52.44,52.46,12884.0,47.7209,47.7754,47.6845,47.7027,12884.0
2020-02-21 15:00:00,52.47,52.49,52.4,52.42,17306.0,47.7118,47.73,47.6481,47.6663,17306.0
2020-02-21 15:05:00,52.42,52.42,52.34,52.38,29090.0,47.6663,47.6663,47.5936,47.6299,29090.0
2020-02-21 15:10:00,52.38,52.44,52.38,52.42,13428.0,47.6299,47.6845,47.6299,47.6663,13428.0
2020-02-21 15:15:00,52.41,52.41,52.32,52.32,17868.0,47.6572,47.6572,47.5754,47.5754,17868.0
2020-02-21 15:20:00,52.32,52.4,52.32,52.38,19046.0,47.5754,47.6481,47.5754,47.6299,19046.0
2020-02-21 15:25:00,52.37,52.41,52.33,52.36,29216.0,47.6208,47.6572,47.5845,47.6117,29216.0
2020-02-21 15:30:00,52.35,52.44,52.3,52.33,61122.0,47.6027,47.6845,47.5572,47.5845,61122.0
2020-02-21 15:35:00,52.32,52.37,52.31,52.37,42274.0,47.5754,47.6208,47.5663,47.6208,42274.0
2020-02-21 15:40:00,52.37,52.44,52.36,52.38,38868.0,47.6208,47.6845,47.6117,47.6299,38868.0
2020-02-21 15:45:00,52.39,52.53,52.38,52.49,56176.0,47.639,47.7663,47.6299,47.73,56176.0
2020-02-21 15:50:00,52.5,52.68,52.49,52.58,90944.0,47.7391,47.9027,47.73,47.8118,90944.0
2020-02-21 15:55:00,52.59,52.61,52.51,52.54,175368.0,47.8209,47.8391,47.7481,47.7754,175368.0
2020-02-24 09:30:00,50.5,51.4,50.05,50.61,472652.0,45.9204,46.7388,45.5112,46.0204,472652.0
2020-02-24 09:35:00,50.6,50.74,50.45,50.47,163058.0,46.0114,46.1387,45.875,45.8931,163058.0
2020-02-24 09:40:00,50.4,50.54,50.25,50.54,167682.0,45.8295,45.9568,45.6931,45.9568,167682.0
2020-02-24 09:45:00,50.52,50.65,50.38,50.45,192072.0,45.9386,46.0568,45.8113,45.875,192072.0
2020-02-24 09:50:00,50.46,50.66,50.4,50.64,89382.0,45.884,46.0659,45.8295,46.0477,89382.0
2020-02-24 09:55:00,50.67,50.68,50.44,50.6,40634.0,46.075,46.0841,45.8659,46.0114,40634.0
2020-02-24 10:00:00,50.56,50.72,50.43,50.45,51164.0,45.975,46.1205,45.8568,45.875,51164.0
2020-02-24 10:05:00,50.46,50.57,50.38,50.52,52578.0,45.884,45.9841,45.8113,45.9386,52578.0
2020-02-24 10:10:00,50.52,50.92,50.45,50.92,41090.0,45.9386,46.3023,45.875,46.3023,41090.0
2020-02-24 10:15:00,50.91,50.94,50.81,50.82,41538.0,46.2932,46.3205,46.2023,46.2114,41538.0
2020-02-24 10:20:00,50.85,50.85,50.74,50.76,44322.0,46.2387,46.2387,46.1387,46.1568,44322.0
2020-02-24 10:25:00,50.8,50.81,50.64,50.66,47914.0,46.1932,46.2023,46.0477,46.0659,47914.0
2020-02-24 10:30:00,50.62,50.63,50.39,50.49,28394.0,46.0295,46.0386,45.8204,45.9113,28394.0
2020-02-24 10:35:00,50.5,50.55,50.36,50.44,65266.0,45.9204,45.9659,45.7931,45.8659,65266.0
2020-02-24 10:40:00,50.41,50.55,50.37,50.52,43208.0,45.8386,45.9659,45.8022,45.9386,43208.0
2020-02-24 10:45:00,50.48,50.55,50.38,50.52,21400.0,45.9022,45.9659,45.8113,45.9386,21400.0
2020-02-24 10:50:00,50.54,50.7,50.52,50.64,24456.0,45.9568,46.1023,45.9386,46.0477,24456.0
2020-02-24 10:55:00,50.65,50.67,50.56,50.56,40624.0,46.0568,46.075,45.975,45.975,40624.0
2020-02-24 11:00:00,50.56,50.61,50.4,50.4,21210.0,45.975,46.0204,45.8295,45.8295,21210.0
2020-02-24 11:05:00,50.38,50.55,50.38,50.47,36436.0,45.8113,45.9659,45.8113,45.8931,36436.0
2020-02-24 11:10:00,50.47,50.49,50.36,50.41,36084.0,45.8931,45.9113,45.7931,45.8386,36084.0
2020-02-24 11:15:00,50.41,50.52,50.33,50.47,41938.0,45.8386,45.9386,45.7658,45.8931,41938.0
2020-02-24 11:20:00,50.53,50.54,50.44,50.45,34312.0,45.9477,45.9568,45.8659,45.875,34312.0
2020-02-24 11:25:00,50.45,50.46,50.35,50.37,29738.0,45.875,45.884,45.784,45.8022,29738.0
2020-02-24 11:30:00,50.39,50.44,50.28,50.32,25196.0,45.8204,45.8659,45.7204,45.7567,25196.0
2020-02-24 11:35:00,50.33,50.4,50.24,50.35,67904.0,45.7658,45.8295,45.684,45.784,67904.0
2020-02-24 11:40:00,50.33,50.34,50.18,50.19,40376.0,45.7658,45.7749,45.6294,45.6385,40376.0
2020-02-24 11:45:00,50.18,50.21,50.11,50.13,33810.0,45.6294,45.6567,45.5658,45.584,33810.0
2020-02-24 11:50:00,50.17,50.2,50.11,50.13,34570.0,45.6203,45.6476,45.5658,45.584,34570.0
2020-02-24 11:55:00,50.12,50.32,50.08,50.17,39428.0,45.5749,45.7567,45.5385,45.6203,39428.0
2020-02-24 12:00:00,50.15,50.16,50.03,50.08,27592.0,45.6022,45.6113,45.493,45.5385,27592.0
2020-02-24 12:05:00,50.07,50.12,50.01,50.04,38476.0,45.5294,45.5749,45.4749,45.5021,38476.0
2020-02-24 12:10:00,50.01,50.09,50.0,50.02,19098.0,45.4749,45.5476,45.4658,45.4839,19098.0
2020-02-24 12:15:00,49.98,50.07,49.97,50.07,20650.0,45.4476,45.5294,45.4385,45.5294,20650.0
2020-02-24 12:20:00,50.04,50.1,49.98,49.99,24668.0,45.5021,45.5567,45.4476,45.4567,24668.0
2020-02-24 12:25:00,50.0,50.19,49.99,50.08,26884.0,45.4658,45.6385,45.4567,45.5385,26884.0
2020-02-24 12:30:00,50.09,50.12,49.97,50.03,16968.0,45.5476,45.5749,45.4385,45.493,16968.0
2020-02-24 12:35:00,50.06,50.29,50.06,50.29,18226.0,45.5203,45.7295,45.5203,45.7295,18226.0
2020-02-24 12:40:00,50.28,50.37,50.26,50.33,43676.0,45.7204,45.8022,45.7022,45.7658,43676.0
2020-02-24 12:45:00,50.34,50.34,50.23,50.24,18894.0,45.7749,45.7749,45.6749,45.684,18894.0
2020-02-24 12:50:00,50.24,50.24,50.13,50.18,35716.0,45.684,45.684,45.584,45.6294,35716.0
2020-02-24 12:55:00,50.17,50.21,50.12,50.13,29644.0,45.6203,45.6567,45.5749,45.584,29644.0
2020-02-24 13:00:00,50.11,50.15,50.06,50.15,49936.0,45.5658,45.6022,45.5203,45.6022,49936.0
2020-02-24 13:05:00,50.13,50.24,50.09,50.1,35294.0,45.584,45.684,45.5476,45.5567,35294.0
2020-02-24 13:10:00,50.1,50.16,50.06,50.12,20858.0,45.5567,45.6113,45.5203,45.5749,20858.0
2020-02-24 13:15:00,50.13,50.13,50.06,50.11,51484.0,45.584,45.584,45.5203,45.5658,51484.0
2020-02-24 13:20:00,50.1,50.22,50.07,50.1,46000.0,45.5567,45.6658,45.5294,45.5567,46000.0
2020-02-24 13:25:00,50.1,50.25,50.09,50.24,21492.0,45.5567,45.6931,45.5476,45.684,21492.0
2020-02-24 13:30:00,50.24,50.35,50.17,50.3,37556.0,45.684,45.784,45.6203,45.7386,37556.0
2020-02-24 13:35:00,50.29,50.4,50.24,50.33,24762.0,45.7295,45.8295,45.684,45.7658,24762.0
2020-02-24 13:40:00,50.32,50.32,50.21,50.24,14482.0,45.7567,45.7567,45.6567,45.684,14482.0
2020-02-24 13:45:00,50.24,50.35,50.23,50.3,28988.0,45.684,45.784,45.6749,45.7386,28988.0
2020-02-24 13:50:00,50.31,50.34,50.24,50.29,17294.0,45.7477,45.7749,45.684,45.7295,17294.0
2020-02-24 13:55:00,50.27,50.28,50.15,50.23,14818.0,45.7113,45.7204,45.6022,45.6749,14818.0
2020-02-24 14:00:00,50.22,50.27,50.13,50.18,24972.0,45.6658,45.7113,45.584,45.6294,24972.0
2020-02-24 14:05:00,50.18,50.27,50.02,50.1,24134.0,45.6294,45.7113,45.4839,45.5567,24134.0
2020-02-24 14:10:00,50.14,50.14,50.07,50.09,8002.0,45.5931,45.5931,45.5294,45.5476,8002.0
2020-02-24 14:15:00,50.06,50.17,50.04,50.09,16018.0,45.5203,45.6203,45.5021,45.5476,16018.0
2020-02-24 14:20:00,50.1,50.39,50.1,50.38,25656.0,45.5567,45.8204,45.5567,45.8113,25656.0
2020-02-24 14:25:00,50.38,50.58,50.38,50.58,33986.0,45.8113,45.9932,45.8113,45.9932,33986.0
2020-02-24 14:30:00,50.58,50.59,50.52,50.54,10122.0,45.9932,46.0023,45.9386,45.9568,10122.0
2020-02-24 14:35:00,50.54,50.56,50.45,50.56,23290.0,45.9568,45.975,45.875,45.975,23290.0
2020-02-24 14:40:00,50.55,50.61,50.49,50.6,19132.0,45.9659,46.0204,45.9113,46.0114,19132.0
2020-02-24 14:45:00,50.59,50.69,50.57,50.64,168844.0,46.0023,46.0932,45.9841,46.0477,168844.0
2020-02-24 14:50:00,50.66,50.76,50.58,50.73,68666.0,46.0659,46.1568,45.9932,46.1296,68666.0
2020-02-24 14:55:00,50.7,50.84,50.67,50.77,23690.0,46.1023,46.2296,46.075,46.1659,23690.0
2020-02-24 15:00:00,50.8,50.94,50.72,50.91,30654.0,46.1932,46.3205,46.1205,46.2932,30654.0
2020-02-24 15:05:00,50.92,50.93,50.8,50.81,13744.0,46.3023,46.3114,46.1932,46.2023,13744.0
2020-02-24 15:10:00,50.83,50.83,50.63,50.66,18706.0,46.2205,46.2205,46.0386,46.0659,18706.0
2020-02-24 15:15:00,50.66,50.7,50.6,50.66,35822.0,46.0659,46.1023,46.0114,46.0659,35822.0
2020-02-24 15:20:00,50.67,50.74,50.62,50.65,21272.0,46.075,46.1387,46.0295,46.0568,21272.0
2020-02-24 15:25:00,50.63,50.67,50.59,50.61,32030.0,46.0386,46.075,46.0023,46.0204,32030.0
2020-02-24 15:30:00,50.62,50.63,50.49,50.53,33934.0,46.0295,46.0386,45.9113,45.9477,33934.0
2020-02-24 15:35:00,50.51,50.54,50.41,50.43,34252.0,45.9295,45.9568,45.8386,45.8568,34252.0
2020-02-24 15:40:00,50.44,50.45,50.32,50.34,34342.0,45.8659,45.875,45.7567,45.7749,34342.0
2020-02-24 15:45:00,50.35,50.59,50.34,50.56,50710.0,45.784,46.0023,45.7749,45.975,50710.0
2020-02-24 15:50:00,50.55,50.55,50.18,50.18,224250.0,45.9659,45.9659,45.6294,45.6294,224250.0
2020-02-24 15:55:00,50.17,50.21,50.02,50.06,384372.0,45.6203,45.6567,45.4839,45.5203,384372.0
2020-02-25 09:30:00,50.46,50.55,49.87,50.0,79726.0,45.884,45.9659,45.3476,45.4658,79726.0
2020-02-25 09:35:00,49.92,50.09,49.88,50.01,50448.0,45.393,45.5476,45.3566,45.4749,50448.0
2020-02-25 09:40:00,50.0,50.06,49.76,49.83,54312.0,45.4658,45.5203,45.2475,45.3112,54312.0
2020-02-25 09:45:00,49.81,49.81,49.54,49.75,29194.0,45.293,45.293,45.0475,45.2384,29194.0
2020-02-25 09:50:00,49.76,49.88,49.59,49.84,84874.0,45.2475,45.3566,45.0929,45.3203,84874.0
2020-02-25 09:55:00,49.77,49.88,49.65,49.76,23796.0,45.2566,45.3566,45.1475,45.2475,23796.0
2020-02-25 10:00:00,49.74,49.96,49.7,49.82,39508.0,45.2293,45.4294,45.193,45.3021,39508.0
2020-02-25 10:05:00,49.82,50.02,49.81,49.88,69602.0,45.3021,45.4839,45.293,45.3566,69602.0
2020-02-25 10:10:00,49.87,49.98,49.68,49.74,29848.0,45.3476,45.4476,45.1748,45.2293,29848.0
2020-02-25 10:15:00,49.76,49.83,49.7,49.72,21450.0,45.2475,45.3112,45.193,45.2112,21450.0
2020-02-25 10:20:00,49.69,49.7,49.52,49.55,21804.0,45.1839,45.193,45.0293,45.0566,21804.0
2020-02-25 10:25:00,49.48,49.5,49.31,49.39,32336.0,44.9929,45.0111,44.8383,44.9111,32336.0
2020-02-25 10:30:00,49.4,49.52,49.19,49.4,33826.0,44.9202,45.0293,44.7292,44.9202,33826.0
2020-02-25 10:35:00,49.39,49.45,49.23,49.29,45222.0,44.9111,44.9656,44.7656,44.8201,45222.0
2020-02-25 10:40:00,49.27,49.45,49.17,49.42,25110.0,44.802,44.9656,44.711,44.9384,25110.0
2020-02-25 10:45:00,49.38,49.45,49.16,49.26,38994.0,44.902,44.9656,44.7019,44.7929,38994.0
2020-02-25 10:50:00,49.2,49.2,48.86,48.99,58140.0,44.7383,44.7383,44.4291,44.5474,58140.0
2020-02-25 10:55:00,48.99,49.28,48.92,49.28,42836.0,44.5474,44.8111,44.4837,44.8111,42836.0
2020-02-25 11:00:00,49.26,49.42,49.17,49.17,22114.0,44.7929,44.9384,44.711,44.711,22114.0
2020-02-25 11:05:00,49.17,49.33,49.0,49.07,53602.0,44.711,44.8565,44.5564,44.6201,53602.0
2020-02-25 11:10:00,49.03,49.23,49.02,49.1,22620.0,44.5837,44.7656,44.5746,44.6474,22620.0
2020-02-25 11:15:00,49.06,49.06,48.79,48.98,48414.0,44.611,44.611,44.3655,44.5383,48414.0
2020-02-25 11:20:00,48.96,49.04,48.86,49.04,20496.0,44.5201,44.5928,44.4291,44.5928,20496.0
2020-02-25 11:25:00,49.05,49.2,49.01,49.1,22060.0,44.6019,44.7383,44.5655,44.6474,22060.0
2020-02-25 11:30:00,49.09,49.21,48.99,49.17,21396.0,44.6383,44.7474,44.5474,44.711,21396.0
2020-02-25 11:35:00,49.13,49.19,49.0,49.1,23434.0,44.6747,44.7292,44.5564,44.6474,23434.0
2020-02-25 11:40:00,49.13,49.16,48.91,48.91,35418.0,44.6747,44.7019,44.4746,44.4746,35418.0
2020-02-25 11:45:00,48.93,49.21,48.93,49.18,42662.0,44.4928,44.7474,44.4928,44.7201,42662.0
2020-02-25 11:50:00,49.17,49.34,49.15,49.32,44030.0,44.711,44.8656,44.6928,44.8474,44030.0
2020-02-25 11:55:00,49.32,49.37,49.24,49.27,29324.0,44.8474,44.8929,44.7747,44.802,29324.0
2020-02-25 12:00:00,49.3,49.34,49.15,49.15,63974.0,44.8292,44.8656,44.6928,44.6928,63974.0
2020-02-25 12:05:00,49.19,49.26,49.11,49.26,29996.0,44.7292,44.7929,44.6565,44.7929,29996.0
2020-02-25 12:10:00,49.24,49.37,49.24,49.29,23452.0,44.7747,44.8929,44.7747,44.8201,23452.0
2020-02-25 12:15:00,49.29,49.3,49.1,49.15,25804.0,44.8201,44.8292,44.6474,44.6928,25804.0
2020-02-25 12:20:00,49.14,49.15,49.02,49.07,13970.0,44.6838,44.6928,44.5746,44.6201,13970.0
2020-02-25 12:25:00,49.04,49.1,48.98,49.05,15600.0,44.5928,44.6474,44.5383,44.6019,15600.0
2020-02-25 12:30:00,49.04,49.16,49.02,49.16,12480.0,44.5928,44.7019,44.5746,44.7019,12480.0
2020-02-25 12:35:00,49.14,49.19,49.09,49.1,11600.0,44.6838,44.7292,44.6383,44.6474,11600.0
2020-02-25 12:40:00,49.07,49.07,48.82,48.92,33202.0,44.6201,44.6201,44.3928,44.4837,33202.0
2020-02-25 12:45:00,48.91,48.93,48.79,48.85,22058.0,44.4746,44.4928,44.3655,44.4201,22058.0
2020-02-25 12:50:00,48.84,48.93,48.8,48.9,31458.0,44.411,44.4928,44.3746,44.4655,31458.0
2020-02-25 12:55:00,48.92,48.94,48.84,48.91,30054.0,44.4837,44.5019,44.411,44.4746,30054.0
2020-02-25 13:00:00,48.88,48.98,48.75,48.83,76206.0,44.4473,44.5383,44.3291,44.4019,76206.0
2020-02-25 13:05:00,48.87,48.97,48.77,48.95,50590.0,44.4382,44.5292,44.3473,44.511,50590.0
2020-02-25 13:10:00,48.93,49.06,48.89,48.91,23290.0,44.4928,44.611,44.4564,44.4746,23290.0
2020-02-25 13:15:00,48.89,48.91,48.65,48.73,36982.0,44.4564,44.4746,44.2382,44.3109,36982.0
2020-02-25 13:20:00,48.74,48.8,48.73,48.76,10502.0,44.32,44.3746,44.3109,44.3382,10502.0
2020-02-25 13:25:00,48.75,48.82,48.7,48.75,16906.0,44.3291,44.3928,44.2837,44.3291,16906.0
2020-02-25 13:30:00,48.74,48.74,48.62,48.68,38934.0,44.32,44.32,44.2109,44.2655,38934.0
2020-02-25 13:35:00,48.69,48.69,48.57,48.61,21740.0,44.2746,44.2746,44.1654,44.2018,21740.0
2020-02-25 13:40:00,48.63,48.8,48.56,48.77,41330.0,44.22,44.3746,44.1563,44.3473,41330.0
2020-02-25 13:45:00,48.74,48.83,48.72,48.73,19434.0,44.32,44.4019,44.3018,44.3109,19434.0
2020-02-25 13:50:00,48.74,48.88,48.68,48.74,46102.0,44.32,44.4473,44.2655,44.32,46102.0
2020-02-25 13:55:00,48.74,48.77,48.58,48.58,24572.0,44.32,44.3473,44.1745,44.1745,24572.0
2020-02-25 14:00:00,48.57,48.62,48.47,48.6,48266.0,44.1654,44.2109,44.0745,44.1927,48266.0
2020-02-25 14:05:00,48.6,48.64,48.27,48.35,42774.0,44.1927,44.2291,43.8926,43.9654,42774.0
2020-02-25 14:10:00,48.39,48.58,48.27,48.46,31986.0,44.0018,44.1745,43.8926,44.0654,31986.0
2020-02-25 14:15:00,48.48,48.52,48.32,48.39,28212.0,44.0836,44.12,43.9381,44.0018,28212.0
2020-02-25 14:20:00,48.35,48.51,48.3,48.38,30276.0,43.9654,44.1109,43.9199,43.9927,30276.0
2020-02-25 14:25:00,48.4,48.47,48.2,48.22,26824.0,44.0109,44.0745,43.829,43.8472,26824.0
2020-02-25 14:30:00,48.27,48.43,48.13,48.32,37102.0,43.8926,44.0381,43.7653,43.9381,37102.0
2020-02-25 14:35:00,48.32,48.38,48.25,48.25,59264.0,43.9381,43.9927,43.8745,43.8745,59264.0
2020-02-25 14:40:00,48.26,48.52,48.21,48.52,37952.0,43.8836,44.12,43.8381,44.12,37952.0
2020-02-25 14:45:00,48.48,48.6,48.36,48.55,32984.0,44.0836,44.1927,43.9745,44.1473,32984.0
2020-02-25 14:50:00,48.56,48.74,48.49,48.74,55456.0,44.1563,44.32,44.0927,44.32,55456.0
2020-02-25 14:55:00,48.76,48.83,48.71,48.75,40110.0,44.3382,44.4019,44.2927,44.3291,40110.0
2020-02-25 15:00:00,48.75,48.97,48.75,48.87,58652.0,44.3291,44.5292,44.3291,44.4382,58652.0
2020-02-25 15:05:00,48.85,49.02,48.83,48.92,66434.0,44.4201,44.5746,44.4019,44.4837,66434.0
2020-02-25 15:10:00,48.93,48.93,48.72,48.76,69750.0,44.4928,44.4928,44.3018,44.3382,69750.0
2020-02-25 15:15:00,48.73,48.89,48.67,48.73,43772.0,44.3109,44.4564,44.2564,44.3109,43772.0
2020-02-25 15:20:00,48.79,48.79,48.52,48.6,51682.0,44.3655,44.3655,44.12,44.1927,51682.0
2020-02-25 15:25:00,48.6,48.79,48.57,48.66,51070.0,44.1927,44.3655,44.1654,44.2473,51070.0
2020-02-25 15:30:00,48.65,48.69,48.47,48.56,83230.0,44.2382,44.2746,44.0745,44.1563,83230.0
2020-02-25 15:35:00,48.54,48.58,48.49,48.5,84450.0,44.1382,44.1745,44.0927,44.1018,84450.0
2020-02-25 15:40:00,48.5,48.77,48.5,48.73,56246.0,44.1018,44.3473,44.1018,44.3109,56246.0
2020-02-25 15:45:00,48.74,48.97,48.73,48.75,47214.0,44.32,44.5292,44.3109,44.3291,47214.0
2020-02-25 15:50:00,48.74,48.92,48.68,48.7,200482.0,44.32,44.4837,44.2655,44.2837,200482.0
2020-02-25 15:55:00,48.73,48.75,48.57,48.6,260114.0,44.3109,44.3291,44.1654,44.1927,260114.0
2020-02-26 09:30:00,49.2,49.44,48.91,49.05,94104.0,44.7383,44.9565,44.4746,44.6019,94104.0
2020-02-26 09:35:00,49.07,49.38,49.06,49.21,38582.0,44.6201,44.902,44.611,44.7474,38582.0
2020-02-26 09:40:00,49.24,49.72,49.24,49.53,53388.0,44.7747,45.2112,44.7747,45.0384,53388.0
2020-02-26 09:45:00,49.56,49.61,49.27,49.39,58968.0,45.0657,45.1111,44.802,44.9111,58968.0
2020-02-26 09:50:00,49.43,49.43,49.15,49.22,29736.0,44.9475,44.9475,44.6928,44.7565,29736.0
2020-02-26 09:55:00,49.15,49.17,48.86,48.94,32246.0,44.6928,44.711,44.4291,44.5019,32246.0
2020-02-26 10:00:00,48.91,48.99,48.68,48.68,51516.0,44.4746,44.5474,44.2655,44.2655,51516.0
2020-02-26 10:05:00,48.72,48.8,48.54,48.78,44710.0,44.3018,44.3746,44.1382,44.3564,44710.0
2020-02-26 10:10:00,48.8,49.04,48.65,49.04,34828.0,44.3746,44.5928,44.2382,44.5928,34828.0
2020-02-26 10:15:00,49.01,49.08,48.92,49.04,75658.0,44.5655,44.6292,44.4837,44.5928,75658.0
2020-02-26 10:20:00,49.07,49.14,48.95,49.02,33136.0,44.6201,44.6838,44.511,44.5746,33136.0
2020-02-26 10:25:00,49.05,49.21,48.97,48.98,22230.0,44.6019,44.7474,44.5292,44.5383,22230.0
2020-02-26 10:30:00,49.01,49.12,48.92,48.99,32026.0,44.5655,44.6656,44.4837,44.5474,32026.0
2020-02-26 10:35:00,49.01,49.09,48.94,48.99,76112.0,44.5655,44.6383,44.5019,44.5474,76112.0
2020-02-26 10:40:00,48.99,49.19,48.92,49.15,37286.0,44.5474,44.7292,44.4837,44.6928,37286.0
2020-02-26 10:45:00,49.13,49.13,48.85,48.89,35350.0,44.6747,44.6747,44.4201,44.4564,35350.0
2020-02-26 10:50:00,48.89,48.96,48.76,48.79,35784.0,44.4564,44.5201,44.3382,44.3655,35784.0
2020-02-26 10:55:00,48.81,48.84,48.72,48.78,28248.0,44.3837,44.411,44.3018,44.3564,28248.0
2020-02-26 11:00:00,48.77,48.81,48.68,48.7,31458.0,44.3473,44.3837,44.2655,44.2837,31458.0
2020-02-26 11:05:00,48.71,48.72,48.6,48.63,24872.0,44.2927,44.3018,44.1927,44.22,24872.0
2020-02-26 11:10:00,48.64,48.64,48.49,48.61,62212.0,44.2291,44.2291,44.0927,44.2018,62212.0
2020-02-26 11:15:00,48.6,48.8,48.59,48.77,32854.0,44.1927,44.3746,44.1836,44.3473,32854.0
2020-02-26 11:20:00,48.78,48.85,48.75,48.78,40564.0,44.3564,44.4201,44.3291,44.3564,40564.0
2020-02-26 11:25:00,48.81,48.85,48.68,48.7,33634.0,44.3837,44.4201,44.2655,44.2837,33634.0
2020-02-26 11:30:00,48.7,48.7,48.46,48.52,49924.0,44.2837,44.2837,44.0654,44.12,49924.0
2020-02-26 11:35:00,48.51,48.59,48.4,48.55,111918.0,44.1109,44.1836,44.0109,44.1473,111918.0
2020-02-26 11:40:00,48.55,48.63,48.43,48.43,24926.0,44.1473,44.22,44.0381,44.0381,24926.0
2020-02-26 11:45:00,48.42,48.43,48.25,48.27,31594.0,44.029,44.0381,43.8745,43.8926,31594.0
2020-02-26 11:50:00,48.32,48.32,48.15,48.17,29026.0,43.9381,43.9381,43.7835,43.8017,29026.0
2020-02-26 11:55:00,48.2,48.23,48.1,48.19,27028.0,43.829,43.8563,43.7381,43.8199,27028.0
2020-02-26 12:00:00,48.19,48.24,47.94,47.96,70310.0,43.8199,43.8654,43.5926,43.6108,70310.0
2020-02-26 12:05:00,47.95,47.97,47.6,47.77,66814.0,43.6017,43.6199,43.2834,43.438,66814.0
2020-02-26 12:10:00,47.76,47.83,47.69,47.79,50862.0,43.4289,43.4925,43.3652,43.4562,50862.0
2020-02-26 12:15:00,47.79,47.81,47.59,47.75,40668.0,43.4562,43.4744,43.2743,43.4198,40668.0
2020-02-26 12:20:00,47.79,47.95,47.75,47.83,41574.0,43.4562,43.6017,43.4198,43.4925,41574.0
2020-02-26 12:25:00,47.84,47.85,47.7,47.82,36360.0,43.5016,43.5107,43.3743,43.4835,36360.0
2020-02-26 12:30:00,47.82,48.01,47.8,47.96,37100.0,43.4835,43.6562,43.4653,43.6108,37100.0
2020-02-26 12:35:00,47.97,48.06,47.9,47.98,22826.0,43.6199,43.7017,43.5562,43.6289,22826.0
2020-02-26 12:40:00,47.97,48.03,47.92,47.95,25918.0,43.6199,43.6744,43.5744,43.6017,25918.0
2020-02-26 12:45:00,47.96,48.19,47.93,48.1,46262.0,43.6108,43.8199,43.5835,43.7381,46262.0
2020-02-26 12:50:00,48.1,48.21,48.06,48.07,91012.0,43.7381,43.8381,43.7017,43.7108,91012.0
2020-02-26 12:55:00,48.07,48.15,47.97,48.1,24904.0,43.7108,43.7835,43.6199,43.7381,24904.0
2020-02-26 13:00:00,48.1,48.17,48.08,48.1,23800.0,43.7381,43.8017,43.7199,43.7381,23800.0
2020-02-26 13:05:00,48.08,48.1,47.88,47.88,17262.0,43.7199,43.7381,43.538,43.538,17262.0
2020-02-26 13:10:00,47.91,47.94,47.77,47.81,23624.0,43.5653,43.5926,43.438,43.4744,23624.0
2020-02-26 13:15:00,47.81,47.9,47.74,47.79,26434.0,43.4744,43.5562,43.4107,43.4562,26434.0
2020-02-26 13:20:00,47.78,47.83,47.63,47.66,45728.0,43.4471,43.4925,43.3107,43.338,45728.0
2020-02-26 13:25:00,47.66,47.8,47.62,47.73,36438.0,43.338,43.4653,43.3016,43.4016,36438.0
2020-02-26 13:30:00,47.72,47.74,47.37,47.37,46042.0,43.3925,43.4107,43.0743,43.0743,46042.0
2020-02-26 13:35:00,47.37,47.43,47.15,47.19,79224.0,43.0743,43.1288,42.8742,42.9106,79224.0
2020-02-26 13:40:00,47.18,47.27,47.08,47.09,57100.0,42.9015,42.9833,42.8106,42.8197,57100.0
2020-02-26 13:45:00,47.1,47.68,47.09,47.49,64584.0,42.8287,43.3562,42.8197,43.1834,64584.0
2020-02-26 13:50:00,47.46,47.51,47.37,47.39,46154.0,43.1561,43.2016,43.0743,43.0925,46154.0
2020-02-26 13:55:00,47.4,47.41,47.24,47.3,62792.0,43.1015,43.1106,42.9561,43.0106,62792.0
2020-02-26 14:00:00,47.32,47.6,47.26,47.42,35018.0,43.0288,43.2834,42.9742,43.1197,35018.0
2020-02-26 14:05:00,47.44,47.63,47.44,47.5,49490.0,43.1379,43.3107,43.1379,43.1925,49490.0
2020-02-26 14:10:00,47.52,47.69,47.42,47.69,26428.0,43.2107,43.3652,43.1197,43.3652,26428.0
2020-02-26 14:15:00,47.71,47.71,47.38,47.41,28568.0,43.3834,43.3834,43.0834,43.1106,28568.0
2020-02-26 14:20:00,47.41,47.6,47.38,47.56,34732.0,43.1106,43.2834,43.0834,43.247,34732.0
2020-02-26 14:25:00,47.58,47.68,47.4,47.42,34070.0,43.2652,43.3562,43.1015,43.1197,34070.0
2020-02-26 14:30:00,47.4,47.57,47.32,47.43,49326.0,43.1015,43.2561,43.0288,43.1288,49326.0
2020-02-26 14:35:00,47.44,47.66,47.42,47.56,40634.0,43.1379,43.338,43.1197,43.247,40634.0
2020-02-26 14:40:00,47.59,47.59,47.34,47.39,32484.0,43.2743,43.2743,43.047,43.0925,32484.0
2020-02-26 14:45:00,47.42,47.57,47.35,47.49,40718.0,43.1197,43.2561,43.0561,43.1834,40718.0
2020-02-26 14:50:00,47.49,47.49,47.33,47.45,23208.0,43.1834,43.1834,43.0379,43.147,23208.0
2020-02-26 14:55:00,47.44,47.53,47.31,47.33,25370.0,43.1379,43.2198,43.0197,43.0379,25370.0
2020-02-26 15:00:00,47.33,47.46,47.29,47.37,48286.0,43.0379,43.1561,43.0015,43.0743,48286.0
2020-02-26 15:05:00,47.36,47.38,47.25,47.33,38638.0,43.0652,43.0834,42.9651,43.0379,38638.0
2020-02-26 15:10:00,47.36,47.52,47.33,47.49,58800.0,43.0652,43.2107,43.0379,43.1834,58800.0
2020-02-26 15:15:00,47.49,47.69,47.48,47.67,62756.0,43.1834,43.3652,43.1743,43.3471,62756.0
2020-02-26 15:20:00,47.68,47.68,47.5,47.53,69818.0,43.3562,43.3562,43.1925,43.2198,69818.0
2020-02-26 15:25:00,47.53,47.57,47.44,47.47,57042.0,43.2198,43.2561,43.1379,43.1652,57042.0
2020-02-26 15:30:00,47.46,47.5,47.37,47.38,76718.0,43.1561,43.1925,43.0743,43.0834,76718.0
2020-02-26 15:35:00,47.39,47.49,47.38,47.48,63764.0,43.0925,43.1834,43.0834,43.1743,63764.0
2020-02-26 15:40:00,47.48,47.48,47.4,47.48,54588.0,43.1743,43.1743,43.1015,43.1743,54588.0
2020-02-26 15:45:00,47.49,47.52,47.45,47.49,75318.0,43.1834,43.2107,43.147,43.1834,75318.0
2020-02-26 15:50:00,47.5,47.62,47.45,47.48,272060.0,43.1925,43.3016,43.147,43.1743,272060.0
2020-02-26 15:55:00,47.48,47.51,47.38,47.38,306830.0,43.1743,43.2016,43.0834,43.0834,306830.0
2020-02-27 09:30:00,46.08,46.38,45.39,45.6,344064.0,41.9012,42.174,41.2738,41.4648,344064.0
2020-02-27 09:35:00,45.53,45.69,45.25,45.63,242774.0,41.4011,41.5466,41.1465,41.4921,242774.0
2020-02-27 09:40:00,45.64,45.79,45.5,45.66,246228.0,41.5011,41.6375,41.3738,41.5193,246228.0
2020-02-27 09:45:00,45.58,45.77,45.48,45.67,106952.0,41.4466,41.6194,41.3557,41.5284,106952.0
2020-02-27 09:50:00,45.68,45.81,45.57,45.69,73232.0,41.5375,41.6557,41.4375,41.5466,73232.0
2020-02-27 09:55:00,45.72,45.93,45.58,45.6,44130.0,41.5739,41.7649,41.4466,41.4648,44130.0
2020-02-27 10:00:00,45.66,45.83,45.59,45.62,78502.0,41.5193,41.6739,41.4557,41.483,78502.0
2020-02-27 10:05:00,45.62,45.66,45.3,45.34,94142.0,41.483,41.5193,41.192,41.2284,94142.0
2020-02-27 10:10:00,45.33,45.52,45.23,45.5,98278.0,41.2193,41.392,41.1283,41.3738,98278.0
2020-02-27 10:15:00,45.51,45.57,45.34,45.55,104880.0,41.3829,41.4375,41.2284,41.4193,104880.0
2020-02-27 10:20:00,45.53,45.63,45.46,45.54,84478.0,41.4011,41.4921,41.3375,41.4102,84478.0
2020-02-27 10:25:00,45.51,45.51,45.24,45.34,52344.0,41.3829,41.3829,41.1374,41.2284,52344.0
2020-02-27 10:30:00,45.31,45.37,45.12,45.18,170878.0,41.2011,41.2556,41.0283,41.0829,170878.0
2020-02-27 10:35:00,45.17,45.56,45.17,45.51,119716.0,41.0738,41.4284,41.0738,41.3829,119716.0
2020-02-27 10:40:00,45.5,45.66,45.47,45.55,90716.0,41.3738,41.5193,41.3466,41.4193,90716.0
2020-02-27 10:45:00,45.54,45.87,45.54,45.82,76550.0,41.4102,41.7103,41.4102,41.6648,76550.0
2020-02-27 10:50:00,45.8,46.07,45.77,45.93,98578.0,41.6466,41.8922,41.6194,41.7649,98578.0
2020-02-27 10:55:00,45.94,46.2,45.88,46.17,65956.0,41.7739,42.0104,41.7194,41.9831,65956.0
2020-02-27 11:00:00,46.16,46.17,45.98,46.09,46180.0,41.974,41.9831,41.8103,41.9103,46180.0
2020-02-27 11:05:00,46.09,46.54,46.06,46.54,57768.0,41.9103,42.3195,41.8831,42.3195,57768.0
2020-02-27 11:10:00,46.52,46.55,46.3,46.49,57256.0,42.3013,42.3286,42.1013,42.2741,57256.0
2020-02-27 11:15:00,46.48,46.63,46.41,46.6,32328.0,42.265,42.4014,42.2013,42.3741,32328.0
2020-02-27 11:20:00,46.57,46.57,46.19,46.21,31042.0,42.3468,42.3468,42.0013,42.0195,31042.0
2020-02-27 11:25:00,46.27,46.29,46.11,46.15,64368.0,42.074,42.0922,41.9285,41.9649,64368.0
2020-02-27 11:30:00,46.15,46.29,46.1,46.13,44696.0,41.9649,42.0922,41.9194,41.9467,44696.0
2020-02-27 11:35:00,46.14,46.24,45.87,45.97,148512.0,41.9558,42.0467,41.7103,41.8012,148512.0
2020-02-27 11:40:00,45.95,46.15,45.92,46.07,54734.0,41.783,41.9649,41.7558,41.8922,54734.0
2020-02-27 11:45:00,46.02,46.27,45.91,46.22,33176.0,41.8467,42.074,41.7467,42.0286,33176.0
2020-02-27 11:50:00,46.19,46.32,46.13,46.25,21620.0,42.0013,42.1195,41.9467,42.0558,21620.0
2020-02-27 11:55:00,46.24,46.38,46.16,46.29,71150.0,42.0467,42.174,41.974,42.0922,71150.0
2020-02-27 12:00:00,46.33,46.35,46.21,46.29,47270.0,42.1286,42.1468,42.0195,42.0922,47270.0
2020-02-27 12:05:00,46.3,46.58,46.24,46.52,25118.0,42.1013,42.3559,42.0467,42.3013,25118.0
2020-02-27 12:10:00,46.55,46.77,46.55,46.76,22796.0,42.3286,42.5287,42.3286,42.5196,22796.0
2020-02-27 12:15:00,46.77,46.77,46.62,46.65,42410.0,42.5287,42.5287,42.3923,42.4196,42410.0
2020-02-27 12:20:00,46.63,46.64,46.26,46.35,46190.0,42.4014,42.4105,42.0649,42.1468,46190.0
2020-02-27 12:25:00,46.4,46.55,46.35,46.52,20808.0,42.1922,42.3286,42.1468,42.3013,20808.0
2020-02-27 12:30:00,46.53,46.72,46.49,46.63,49418.0,42.3104,42.4832,42.2741,42.4014,49418.0
2020-02-27 12:35:00,46.64,46.81,46.63,46.81,37504.0,42.4105,42.565,42.4014,42.565,37504.0
2020-02-27 12:40:00,46.79,46.79,46.6,46.61,44404.0,42.5469,42.5469,42.3741,42.3832,44404.0
2020-02-27 12:45:00,46.62,46.88,46.54,46.88,70818.0,42.3923,42.6287,42.3195,42.6287,70818.0
2020-02-27 12:50:00,46.87,46.88,46.71,46.81,42250.0,42.6196,42.6287,42.4741,42.565,42250.0
2020-02-27 12:55:00,46.81,46.84,46.58,46.59,25858.0,42.565,42.5923,42.3559,42.365,25858.0
2020-02-27 13:00:00,46.57,46.81,46.52,46.74,48140.0,42.3468,42.565,42.3013,42.5014,48140.0
2020-02-27 13:05:00,46.73,46.75,46.63,46.72,14970.0,42.4923,42.5105,42.4014,42.4832,14970.0
2020-02-27 13:10:00,46.75,46.88,46.74,46.87,17296.0,42.5105,42.6287,42.5014,42.6196,17296.0
2020-02-27 13:15:00,46.86,46.86,46.62,46.63,22386.0,42.6105,42.6105,42.3923,42.4014,22386.0
2020-02-27 13:20:00,46.66,46.72,46.56,46.62,11900.0,42.4287,42.4832,42.3377,42.3923,11900.0
2020-02-27 13:25:00,46.58,46.72,46.42,46.42,17800.0,42.3559,42.4832,42.2104,42.2104,17800.0
2020-02-27 13:30:00,46.41,46.55,46.37,46.38,24106.0,42.2013,42.3286,42.1649,42.174,24106.0
2020-02-27 13:35:00,46.37,46.4,46.18,46.3,28288.0,42.1649,42.1922,41.9922,42.1013,28288.0
2020-02-27 13:40:00,46.29,46.37,45.92,46.08,39964.0,42.0922,42.1649,41.7558,41.9012,39964.0
2020-02-27 13:45:00,46.13,46.4,46.09,46.28,19004.0,41.9467,42.1922,41.9103,42.0831,19004.0
2020-02-27 13:50:00,46.26,46.52,46.11,46.41,19400.0,42.0649,42.3013,41.9285,42.2013,19400.0
2020-02-27 13:55:00,46.41,46.47,46.04,46.18,30752.0,42.2013,42.2559,41.8649,41.9922,30752.0
2020-02-27 14:00:00,46.11,46.2,45.99,46.02,28552.0,41.9285,42.0104,41.8194,41.8467,28552.0
2020-02-27 14:05:00,46.04,46.1,45.93,45.93,21490.0,41.8649,41.9194,41.7649,41.7649,21490.0
2020-02-27 14:10:00,45.93,46.07,45.85,46.07,35892.0,41.7649,41.8922,41.6921,41.8922,35892.0
2020-02-27 14:15:00,46.07,46.14,45.89,45.91,36814.0,41.8922,41.9558,41.7285,41.7467,36814.0
2020-02-27 14:20:00,45.96,46.17,45.89,46.13,17254.0,41.7921,41.9831,41.7285,41.9467,17254.0
2020-02-27 14:25:00,46.13,46.29,46.1,46.24,22426.0,41.9467,42.0922,41.9194,42.0467,22426.0
2020-02-27 14:30:00,46.26,46.26,46.02,46.07,43180.0,42.0649,42.0649,41.8467,41.8922,43180.0
2020-02-27 14:35:00,46.05,46.21,46.0,46.08,17380.0,41.874,42.0195,41.8285,41.9012,17380.0
2020-02-27 14:40:00,46.1,46.19,46.01,46.16,24038.0,41.9194,42.0013,41.8376,41.974,24038.0
2020-02-27 14:45:00,46.17,46.17,45.97,46.06,22998.0,41.9831,41.9831,41.8012,41.8831,22998.0
2020-02-27 14:50:00,46.04,46.07,45.96,45.97,23332.0,41.8649,41.8922,41.7921,41.8012,23332.0
2020-02-27 14:55:00,45.96,45.99,45.85,45.86,34604.0,41.7921,41.8194,41.6921,41.7012,34604.0
2020-02-27 15:00:00,45.87,45.87,45.68,45.87,57284.0,41.7103,41.7103,41.5375,41.7103,57284.0
2020-02-27 15:05:00,45.85,45.98,45.77,45.94,44908.0,41.6921,41.8103,41.6194,41.7739,44908.0
2020-02-27 15:10:00,45.95,45.99,45.83,45.83,58938.0,41.783,41.8194,41.6739,41.6739,58938.0
2020-02-27 15:15:00,45.84,45.88,45.75,45.78,38962.0,41.683,41.7194,41.6012,41.6285,38962.0
2020-02-27 15:20:00,45.78,45.82,45.66,45.71,43492.0,41.6285,41.6648,41.5193,41.5648,43492.0
2020-02-27 15:25:00,45.73,45.82,45.59,45.59,43628.0,41.583,41.6648,41.4557,41.4557,43628.0
2020-02-27 15:30:00,45.58,45.68,45.5,45.65,54896.0,41.4466,41.5375,41.3738,41.5102,54896.0
2020-02-27 15:35:00,45.65,45.65,45.48,45.48,49054.0,41.5102,41.5102,41.3557,41.3557,49054.0
2020-02-27 15:40:00,45.49,45.52,45.38,45.39,74326.0,41.3648,41.392,41.2647,41.2738,74326.0
2020-02-27 15:45:00,45.39,45.59,45.38,45.5,72856.0,41.2738,41.4557,41.2647,41.3738,72856.0
2020-02-27 15:50:00,45.51,45.56,45.24,45.27,282200.0,41.3829,41.4284,41.1374,41.1647,282200.0
2020-02-27 15:55:00,45.26,45.35,44.88,44.88,418734.0,41.1556,41.2374,40.8101,40.8101,418734.0
2020-02-28 09:30:00,43.42,43.92,43.11,43.71,285312.0,39.4825,39.9371,39.2006,39.7462,285312.0
2020-02-28 09:35:00,43.69,44.42,43.67,44.37,144574.0,39.728,40.3918,39.7098,40.3463,144574.0
2020-02-28 09:40:00,44.37,44.39,43.82,43.88,82544.0,40.3463,40.3645,39.8462,39.9008,82544.0
2020-02-28 09:45:00,43.85,44.37,43.81,44.04,185284.0,39.8735,40.3463,39.8371,40.0462,185284.0
2020-02-28 09:50:00,44.07,44.21,43.8,43.94,45006.0,40.0735,40.2008,39.828,39.9553,45006.0
2020-02-28 09:55:00,43.88,43.99,43.63,43.81,63518.0,39.9008,40.0008,39.6734,39.8371,63518.0
2020-02-28 10:00:00,43.76,43.76,43.45,43.64,144348.0,39.7916,39.7916,39.5097,39.6825,144348.0
2020-02-28 10:05:00,43.58,44.04,43.58,43.85,46096.0,39.628,40.0462,39.628,39.8735,46096.0
2020-02-28 10:10:00,43.8,44.2,43.67,44.2,213314.0,39.828,40.1917,39.7098,40.1917,213314.0
2020-02-28 10:15:00,44.22,44.53,44.12,44.37,49616.0,40.2099,40.4918,40.119,40.3463,49616.0
2020-02-28 10:20:00,44.36,44.54,44.28,44.47,203808.0,40.3372,40.5009,40.2645,40.4373,203808.0
2020-02-28 10:25:00,44.47,44.69,44.29,44.33,196662.0,40.4373,40.6373,40.2736,40.3099,196662.0
2020-02-28 10:30:00,44.29,44.69,44.23,44.62,146820.0,40.2736,40.6373,40.219,40.5736,146820.0
2020-02-28 10:35:00,44.63,44.78,44.31,44.35,58896.0,40.5827,40.7191,40.2918,40.3281,58896.0
2020-02-28 10:40:00,44.36,44.54,44.35,44.4,50214.0,40.3372,40.5009,40.3281,40.3736,50214.0
2020-02-28 10:45:00,44.42,44.6,44.32,44.37,104778.0,40.3918,40.5555,40.3009,40.3463,104778.0
2020-02-28 10:50:00,44.37,45.1,44.37,45.1,172488.0,40.3463,41.0101,40.3463,41.0101,172488.0
2020-02-28 10:55:00,45.1,45.14,44.87,45.05,69100.0,41.0101,41.0465,40.801,40.9647,69100.0
2020-02-28 11:00:00,45.06,45.11,44.71,44.73,110512.0,40.9737,41.0192,40.6555,40.6737,110512.0
2020-02-28 11:05:00,44.79,44.79,44.35,44.39,36106.0,40.7282,40.7282,40.3281,40.3645,36106.0
2020-02-28 11:10:00,44.44,44.66,44.38,44.58,54306.0,40.41,40.61,40.3554,40.5373,54306.0
2020-02-28 11:15:00,44.57,44.83,44.56,44.83,52452.0,40.5282,40.7646,40.5191,40.7646,52452.0
2020-02-28 11:20:00,44.84,44.98,44.77,44.91,150486.0,40.7737,40.901,40.71,40.8373,150486.0
2020-02-28 11:25:00,44.85,45.08,44.72,45.08,44116.0,40.7828,40.9919,40.6646,40.9919,44116.0
2020-02-28 11:30:00,45.1,45.35,44.98,45.22,100314.0,41.0101,41.2374,40.901,41.1192,100314.0
2020-02-28 11:35:00,45.22,45.63,45.15,45.51,121596.0,41.1192,41.4921,41.0556,41.3829,121596.0
2020-02-28 11:40:00,45.49,46.2,45.45,45.93,88508.0,41.3648,42.0104,41.3284,41.7649,88508.0
2020-02-28 11:45:00,45.9,45.91,45.4,45.71,87568.0,41.7376,41.7467,41.2829,41.5648,87568.0
2020-02-28 11:50:00,45.73,45.9,45.26,45.34,51898.0,41.583,41.7376,41.1556,41.2284,51898.0
2020-02-28 11:55:00,45.28,45.45,45.07,45.37,34500.0,41.1738,41.3284,40.9828,41.2556,34500.0
2020-02-28 12:00:00,45.34,45.37,45.02,45.24,48438.0,41.2284,41.2556,40.9374,41.1374,48438.0
2020-02-28 12:05:00,45.27,45.47,45.18,45.24,26290.0,41.1647,41.3466,41.0829,41.1374,26290.0
2020-02-28 12:10:00,45.29,45.35,45.04,45.04,18862.0,41.1829,41.2374,40.9556,40.9556,18862.0
2020-02-28 12:15:00,45.06,45.18,44.96,45.1,35074.0,40.9737,41.0829,40.8828,41.0101,35074.0
2020-02-28 12:20:00,45.16,45.25,45.08,45.08,18086.0,41.0647,41.1465,40.9919,40.9919,18086.0
2020-02-28 12:25:00,45.07,45.38,45.0,45.38,15884.0,40.9828,41.2647,40.9192,41.2647,15884.0
2020-02-28 12:30:00,45.5,45.62,45.43,45.49,41298.0,41.3738,41.483,41.3102,41.3648,41298.0
2020-02-28 12:35:00,45.49,45.65,45.37,45.38,29006.0,41.3648,41.5102,41.2556,41.2647,29006.0
2020-02-28 12:40:00,45.42,45.6,45.29,45.33,25032.0,41.3011,41.4648,41.1829,41.2193,25032.0
2020-02-28 12:45:00,45.38,45.38,45.11,45.23,31032.0,41.2647,41.2647,41.0192,41.1283,31032.0
2020-02-28 12:50:00,45.24,45.46,45.18,45.41,16894.0,41.1374,41.3375,41.0829,41.292,16894.0
2020-02-28 12:55:00,45.43,45.63,45.37,45.53,33328.0,41.3102,41.4921,41.2556,41.4011,33328.0
2020-02-28 13:00:00,45.52,45.66,45.44,45.46,44156.0,41.392,41.5193,41.3193,41.3375,44156.0
2020-02-28 13:05:00,45.46,45.77,45.46,45.66,40152.0,41.3375,41.6194,41.3375,41.5193,40152.0
2020-02-28 13:10:00,45.65,45.65,45.3,45.32,38806.0,41.5102,41.5102,41.192,41.2102,38806.0
2020-02-28 13:15:00,45.26,45.49,45.26,45.37,25206.0,41.1556,41.3648,41.1556,41.2556,25206.0
2020-02-28 13:20:00,45.33,45.34,45.12,45.18,35084.0,41.2193,41.2284,41.0283,41.0829,35084.0
2020-02-28 13:25:00,45.19,45.4,45.1,45.11,45272.0,41.092,41.2829,41.0101,41.0192,45272.0
2020-02-28 13:30:00,45.07,45.07,44.9,44.92,47238.0,40.9828,40.9828,40.8283,40.8464,47238.0
2020-02-28 13:35:00,44.9,45.01,44.83,44.96,38160.0,40.8283,40.9283,40.7646,40.8828,38160.0
2020-02-28 13:40:00,44.95,44.95,44.65,44.65,36232.0,40.8737,40.8737,40.6009,40.6009,36232.0
2020-02-28 13:45:00,44.67,44.69,44.47,44.65,115270.0,40.6191,40.6373,40.4373,40.6009,115270.0
2020-02-28 13:50:00,44.65,44.7,44.51,44.65,24724.0,40.6009,40.6464,40.4736,40.6009,24724.0
2020-02-28 13:55:00,44.61,44.79,44.57,44.71,15970.0,40.5646,40.7282,40.5282,40.6555,15970.0
2020-02-28 14:00:00,44.72,44.73,44.43,44.43,31668.0,40.6646,40.6737,40.4009,40.4009,31668.0
2020-02-28 14:05:00,44.44,44.54,44.38,44.47,26734.0,40.41,40.5009,40.3554,40.4373,26734.0
2020-02-28 14:10:00,44.51,44.71,44.51,44.58,23240.0,40.4736,40.6555,40.4736,40.5373,23240.0
2020-02-28 14:15:00,44.62,44.78,44.58,44.77,29850.0,40.5736,40.7191,40.5373,40.71,29850.0
2020-02-28 14:20:00,44.76,45.02,44.68,44.74,30850.0,40.701,40.9374,40.6282,40.6828,30850.0
2020-02-28 14:25:00,44.76,44.8,44.57,44.74,26582.0,40.701,40.7373,40.5282,40.6828,26582.0
2020-02-28 14:30:00,44.75,45.12,44.65,45.03,66658.0,40.6919,41.0283,40.6009,40.9465,66658.0
2020-02-28 14:35:00,45.05,45.06,44.77,44.94,29436.0,40.9647,40.9737,40.71,40.8646,29436.0
2020-02-28 14:40:00,44.94,45.43,44.94,45.41,24414.0,40.8646,41.3102,40.8646,41.292,24414.0
2020-02-28 14:45:00,45.34,45.49,45.12,45.32,30950.0,41.2284,41.3648,41.0283,41.2102,30950.0
2020-02-28 14:50:00,45.35,45.46,45.11,45.19,26662.0,41.2374,41.3375,41.0192,41.092,26662.0
2020-02-28 14:55:00,45.11,45.13,44.8,44.92,32188.0,41.0192,41.0374,40.7373,40.8464,32188.0
2020-02-28 15:00:00,44.97,45.01,44.7,44.7,94416.0,40.8919,40.9283,40.6464,40.6464,94416.0
2020-02-28 15:05:00,44.71,44.71,44.44,44.5,140186.0,40.6555,40.6555,40.41,40.4645,140186.0
2020-02-28 15:10:00,44.48,44.64,44.42,44.58,152844.0,40.4463,40.5918,40.3918,40.5373,152844.0
2020-02-28 15:15:00,44.6,44.85,44.54,44.77,97426.0,40.5555,40.7828,40.5009,40.71,97426.0
2020-02-28 15:20:00,44.75,44.79,44.39,44.49,80666.0,40.6919,40.7282,40.3645,40.4554,80666.0
2020-02-28 15:25:00,44.53,44.6,44.26,44.26,130132.0,40.4918,40.5555,40.2463,40.2463,130132.0
2020-02-28 15:30:00,44.29,44.51,44.13,44.24,197400.0,40.2736,40.4736,40.1281,40.2281,197400.0
2020-02-28 15:35:00,44.23,44.44,44.2,44.41,123020.0,40.219,40.41,40.1917,40.3827,123020.0
2020-02-28 15:40:00,44.43,44.47,44.0,44.01,100588.0,40.4009,40.4373,40.0099,40.019,100588.0
2020-02-28 15:45:00,44.01,44.48,44.01,44.47,153764.0,40.019,40.4463,40.019,40.4373,153764.0
2020-02-28 15:50:00,44.44,44.65,44.26,44.65,273828.0,40.41,40.6009,40.2463,40.6009,273828.0
2020-02-28 15:55:00,44.63,45.4,44.63,45.4,640250.0,40.5827,41.2829,40.5827,41.2829,640250.0
2020-03-02 09:30:00,45.8,47.63,45.59,46.33,363434.0,41.6466,43.3107,41.4557,42.1286,363434.0
2020-03-02 09:35:00,46.42,46.42,45.79,45.97,184712.0,42.2104,42.2104,41.6375,41.8012,184712.0
2020-03-02 09:40:00,45.94,46.37,45.92,45.98,167584.0,41.7739,42.1649,41.7558,41.8103,167584.0
2020-03-02 09:45:00,46.01,46.07,45.65,45.81,78622.0,41.8376,41.8922,41.5102,41.6557,78622.0
2020-03-02 09:50:00,45.82,45.97,45.74,45.85,43608.0,41.6648,41.8012,41.5921,41.6921,43608.0
2020-03-02 09:55:00,45.88,46.04,45.69,45.84,94658.0,41.7194,41.8649,41.5466,41.683,94658.0
2020-03-02 10:00:00,45.83,45.99,45.67,45.79,82342.0,41.6739,41.8194,41.5284,41.6375,82342.0
2020-03-02 10:05:00,45.77,45.77,45.39,45.52,36122.0,41.6194,41.6194,41.2738,41.392,36122.0
2020-03-02 10:10:00,45.52,45.85,45.52,45.73,55216.0,41.392,41.6921,41.392,41.583,55216.0
2020-03-02 10:15:00,45.7,45.73,45.35,45.6,68736.0,41.5557,41.583,41.2374,41.4648,68736.0
2020-03-02 10:20:00,45.58,45.58,45.17,45.29,22200.0,41.4466,41.4466,41.0738,41.1829,22200.0
2020-03-02 10:25:00,45.31,45.52,45.26,45.31,46930.0,41.2011,41.392,41.1556,41.2011,46930.0
2020-03-02 10:30:00,45.34,45.44,45.05,45.11,37624.0,41.2284,41.3193,40.9647,41.0192,37624.0
2020-03-02 10:35:00,45.1,45.3,45.1,45.27,48628.0,41.0101,41.192,41.0101,41.1647,48628.0
2020-03-02 10:40:00,45.27,45.49,45.17,45.45,51200.0,41.1647,41.3648,41.0738,41.3284,51200.0
2020-03-02 10:45:00,45.45,45.72,45.41,45.72,56018.0,41.3284,41.5739,41.292,41.5739,56018.0
2020-03-02 10:50:00,45.73,45.97,45.68,45.97,98306.0,41.583,41.8012,41.5375,41.8012,98306.0
2020-03-02 10:55:00,45.97,46.05,45.77,45.77,49780.0,41.8012,41.874,41.6194,41.6194,49780.0
2020-03-02 11:00:00,45.75,45.95,45.74,45.91,118258.0,41.6012,41.783,41.5921,41.7467,118258.0
2020-03-02 11:05:00,45.9,45.91,45.68,45.74,41748.0,41.7376,41.7467,41.5375,41.5921,41748.0
2020-03-02 11:10:00,45.78,46.13,45.74,46.12,64870.0,41.6285,41.9467,41.5921,41.9376,64870.0
2020-03-02 11:15:00,46.1,46.19,46.06,46.1,70872.0,41.9194,42.0013,41.8831,41.9194,70872.0
2020-03-02 11:20:00,46.1,46.34,46.1,46.31,82360.0,41.9194,42.1377,41.9194,42.1104,82360.0
2020-03-02 11:25:00,46.32,46.5,46.31,46.39,77236.0,42.1195,42.2832,42.1104,42.1831,77236.0
2020-03-02 11:30:00,46.42,46.48,46.3,46.33,65008.0,42.2104,42.265,42.1013,42.1286,65008.0
2020-03-02 11:35:00,46.32,46.59,46.3,46.57,64312.0,42.1195,42.365,42.1013,42.3468,64312.0
2020-03-02 11:40:00,46.55,46.63,46.44,46.56,71600.0,42.3286,42.4014,42.2286,42.3377,71600.0
2020-03-02 11:45:00,46.6,46.62,46.48,46.57,43624.0,42.3741,42.3923,42.265,42.3468,43624.0
2020-03-02 11:50:00,46.6,46.75,46.52,46.72,31166.0,42.3741,42.5105,42.3013,42.4832,31166.0
2020-03-02 11:55:00,46.73,46.88,46.73,46.81,19682.0,42.4923,42.6287,42.4923,42.565,19682.0
2020-03-02 12:00:00,46.8,46.96,46.73,46.76,63328.0,42.556,42.7014,42.4923,42.5196,63328.0
2020-03-02 12:05:00,46.75,46.83,46.65,46.67,38042.0,42.5105,42.5832,42.4196,42.4377,38042.0
2020-03-02 12:10:00,46.68,46.76,46.58,46.6,105742.0,42.4468,42.5196,42.3559,42.3741,105742.0
2020-03-02 12:15:00,46.6,46.6,46.48,46.54,101530.0,42.3741,42.3741,42.265,42.3195,101530.0
2020-03-02 12:20:00,46.53,46.6,46.44,46.5,24986.0,42.3104,42.3741,42.2286,42.2832,24986.0
2020-03-02 12:25:00,46.51,46.68,46.49,46.61,60664.0,42.2923,42.4468,42.2741,42.3832,60664.0
2020-03-02 12:30:00,46.58,46.8,46.57,46.73,50606.0,42.3559,42.556,42.3468,42.4923,50606.0
2020-03-02 12:35:00,46.74,46.93,46.74,46.89,42028.0,42.5014,42.6742,42.5014,42.6378,42028.0
2020-03-02 12:40:00,46.9,46.96,46.74,46.81,53190.0,42.6469,42.7014,42.5014,42.565,53190.0
2020-03-02 12:45:00,46.81,46.92,46.8,46.85,28334.0,42.565,42.6651,42.556,42.6014,28334.0
2020-03-02 12:50:00,46.87,46.99,46.79,46.96,27276.0,42.6196,42.7287,42.5469,42.7014,27276.0
2020-03-02 12:55:00,46.96,47.04,46.88,46.92,19940.0,42.7014,42.7742,42.6287,42.6651,19940.0
2020-03-02 13:00:00,46.95,46.98,46.78,46.85,22988.0,42.6924,42.7196,42.5378,42.6014,22988.0
2020-03-02 13:05:00,46.85,46.85,46.6,46.69,13352.0,42.6014,42.6014,42.3741,42.4559,13352.0
2020-03-02 13:10:00,46.71,46.74,46.65,46.72,21048.0,42.4741,42.5014,42.4196,42.4832,21048.0
2020-03-02 13:15:00,46.7,46.7,46.56,46.59,33942.0,42.465,42.465,42.3377,42.365,33942.0
2020-03-02 13:20:00,46.62,46.69,46.51,46.56,32914.0,42.3923,42.4559,42.2923,42.3377,32914.0
2020-03-02 13:25:00,46.56,46.57,46.38,46.4,63524.0,42.3377,42.3468,42.174,42.1922,63524.0
2020-03-02 13:30:00,46.4,46.44,46.29,46.31,33378.0,42.1922,42.2286,42.0922,42.1104,33378.0
2020-03-02 13:35:00,46.31,46.52,46.28,46.51,36760.0,42.1104,42.3013,42.0831,42.2923,36760.0
2020-03-02 13:40:00,46.52,46.54,46.41,46.51,25424.0,42.3013,42.3195,42.2013,42.2923,25424.0
2020-03-02 13:45:00,46.52,46.54,46.38,46.4,25340.0,42.3013,42.3195,42.174,42.1922,25340.0
2020-03-02 13:50:00,46.38,46.53,46.31,46.33,30166.0,42.174,42.3104,42.1104,42.1286,30166.0
2020-03-02 13:55:00,46.33,46.62,46.33,46.62,27616.0,42.1286,42.3923,42.1286,42.3923,27616.0
2020-03-02 14:00:00,46.6,46.69,46.53,46.58,30938.0,42.3741,42.4559,42.3104,42.3559,30938.0
2020-03-02 14:05:00,46.59,46.73,46.52,46.73,20410.0,42.365,42.4923,42.3013,42.4923,20410.0
2020-03-02 14:10:00,46.73,46.74,46.65,46.69,40772.0,42.4923,42.5014,42.4196,42.4559,40772.0
2020-03-02 14:15:00,46.7,46.7,46.54,46.55,26080.0,42.465,42.465,42.3195,42.3286,26080.0
2020-03-02 14:20:00,46.55,46.6,46.47,46.47,26880.0,42.3286,42.3741,42.2559,42.2559,26880.0
2020-03-02 14:25:00,46.44,46.6,46.41,46.41,32796.0,42.2286,42.3741,42.2013,42.2013,32796.0
2020-03-02 14:30:00,46.45,46.48,46.37,46.37,30916.0,42.2377,42.265,42.1649,42.1649,30916.0
2020-03-02 14:35:00,46.38,46.41,46.29,46.32,31562.0,42.174,42.2013,42.0922,42.1195,31562.0
2020-03-02 14:40:00,46.32,46.33,46.13,46.25,70042.0,42.1195,42.1286,41.9467,42.0558,70042.0
2020-03-02 14:45:00,46.23,46.4,46.12,46.38,23432.0,42.0376,42.1922,41.9376,42.174,23432.0
2020-03-02 14:50:00,46.32,46.49,46.27,46.48,26120.0,42.1195,42.2741,42.074,42.265,26120.0
2020-03-02 14:55:00,46.48,46.49,46.21,46.24,29980.0,42.265,42.2741,42.0195,42.0467,29980.0
2020-03-02 15:00:00,46.26,46.49,46.24,46.49,45024.0,42.0649,42.2741,42.0467,42.2741,45024.0
2020-03-02 15:05:00,46.49,46.59,46.46,46.49,43750.0,42.2741,42.365,42.2468,42.2741,43750.0
2020-03-02 15:10:00,46.48,46.54,46.4,46.49,38782.0,42.265,42.3195,42.1922,42.2741,38782.0
2020-03-02 15:15:00,46.48,46.57,46.4,46.4,38056.0,42.265,42.3468,42.1922,42.1922,38056.0
2020-03-02 15:20:00,46.41,46.71,46.36,46.69,48148.0,42.2013,42.4741,42.1559,42.4559,48148.0
2020-03-02 15:25:00,46.68,46.77,46.63,46.72,75238.0,42.4468,42.5287,42.4014,42.4832,75238.0
2020-03-02 15:30:00,46.73,46.76,46.63,46.63,88990.0,42.4923,42.5196,42.4014,42.4014,88990.0
2020-03-02 15:35:00,46.63,46.83,46.63,46.83,59452.0,42.4014,42.5832,42.4014,42.5832,59452.0
2020-03-02 15:40:00,46.83,46.98,46.77,46.9,123470.0,42.5832,42.7196,42.5287,42.6469,123470.0
2020-03-02 15:45:00,46.91,47.15,46.91,47.06,100568.0,42.656,42.8742,42.656,42.7924,100568.0
2020-03-02 15:50:00,47.07,47.37,47.06,47.36,160232.0,42.8015,43.0743,42.7924,43.0652,160232.0
2020-03-02 15:55:00,47.35,47.64,47.3,47.64,418038.0,43.0561,43.3198,43.0106,43.3198,418038.0
2020-03-03 09:30:00,47.21,47.57,47.06,47.44,323282.0,42.9288,43.2561,42.7924,43.1379,323282.0
2020-03-03 09:35:00,47.44,47.56,47.17,47.47,191516.0,43.1379,43.247,42.8924,43.1652,191516.0
2020-03-03 09:40:00,47.48,47.62,47.23,47.26,166216.0,43.1743,43.3016,42.947,42.9742,166216.0
2020-03-03 09:45:00,47.24,47.49,47.04,47.4,115008.0,42.9561,43.1834,42.7742,43.1015,115008.0
2020-03-03 09:50:00,47.4,47.4,46.97,47.07,233412.0,43.1015,43.1015,42.7105,42.8015,233412.0
2020-03-03 09:55:00,47.06,47.43,47.04,47.41,53210.0,42.7924,43.1288,42.7742,43.1106,53210.0
2020-03-03 10:00:00,47.39,48.49,47.38,48.34,245806.0,43.0925,44.0927,43.0834,43.9563,245806.0
2020-03-03 10:05:00,48.36,48.48,48.02,48.1,209510.0,43.9745,44.0836,43.6653,43.7381,209510.0
2020-03-03 10:10:00,48.17,48.24,47.56,47.56,162110.0,43.8017,43.8654,43.247,43.247,162110.0
2020-03-03 10:15:00,47.52,47.64,47.29,47.42,118116.0,43.2107,43.3198,43.0015,43.1197,118116.0
2020-03-03 10:20:00,47.46,47.81,47.36,47.81,140504.0,43.1561,43.4744,43.0652,43.4744,140504.0
2020-03-03 10:25:00,47.79,47.81,47.4,47.45,63730.0,43.4562,43.4744,43.1015,43.147,63730.0
2020-03-03 10:30:00,47.38,47.66,47.32,47.37,106816.0,43.0834,43.338,43.0288,43.0743,106816.0
2020-03-03 10:35:00,47.39,47.71,47.39,47.53,46246.0,43.0925,43.3834,43.0925,43.2198,46246.0
2020-03-03 10:40:00,47.47,47.74,47.47,47.71,36094.0,43.1652,43.4107,43.1652,43.3834,36094.0
2020-03-03 10:45:00,47.74,47.77,47.41,47.41,83042.0,43.4107,43.438,43.1106,43.1106,83042.0
2020-03-03 10:50:00,47.52,47.55,47.3,47.35,37360.0,43.2107,43.2379,43.0106,43.0561,37360.0
2020-03-03 10:55:00,47.37,47.65,47.34,47.63,42854.0,43.0743,43.3289,43.047,43.3107,42854.0
2020-03-03 11:00:00,47.63,47.65,47.27,47.35,41170.0,43.3107,43.3289,42.9833,43.0561,41170.0
2020-03-03 11:05:00,47.35,47.38,47.06,47.16,51548.0,43.0561,43.0834,42.7924,42.8833,51548.0
2020-03-03 11:10:00,47.13,47.18,46.73,46.75,89626.0,42.856,42.9015,42.4923,42.5105,89626.0
2020-03-03 11:15:00,46.77,46.94,46.7,46.83,149228.0,42.5287,42.6833,42.465,42.5832,149228.0
2020-03-03 11:20:00,46.82,47.03,46.5,46.52,72176.0,42.5741,42.7651,42.2832,42.3013,72176.0
2020-03-03 11:25:00,46.54,46.74,46.45,46.48,76360.0,42.3195,42.5014,42.2377,42.265,76360.0
2020-03-03 11:30:00,46.45,46.68,46.24,46.49,77066.0,42.2377,42.4468,42.0467,42.2741,77066.0
2020-03-03 11:35:00,46.51,46.78,46.41,46.77,39278.0,42.2923,42.5378,42.2013,42.5287,39278.0
2020-03-03 11:40:00,46.77,46.9,46.61,46.7,43236.0,42.5287,42.6469,42.3832,42.465,43236.0
2020-03-03 11:45:00,46.7,46.73,46.38,46.43,79430.0,42.465,42.4923,42.174,42.2195,79430.0
2020-03-03 11:50:00,46.46,46.68,46.43,46.6,51222.0,42.2468,42.4468,42.2195,42.3741,51222.0
2020-03-03 11:55:00,46.59,46.82,46.52,46.81,72002.0,42.365,42.5741,42.3013,42.565,72002.0
2020-03-03 12:00:00,46.77,46.86,46.7,46.86,114072.0,42.5287,42.6105,42.465,42.6105,114072.0
2020-03-03 12:05:00,46.89,47.01,46.81,46.98,54642.0,42.6378,42.7469,42.565,42.7196,54642.0
2020-03-03 12:10:00,46.99,47.02,46.74,46.74,68536.0,42.7287,42.756,42.5014,42.5014,68536.0
2020-03-03 12:15:00,46.76,46.79,46.68,46.76,26582.0,42.5196,42.5469,42.4468,42.5196,26582.0
2020-03-03 12:20:00,46.7,46.81,46.67,46.76,20220.0,42.465,42.565,42.4377,42.5196,20220.0
2020-03-03 12:25:00,46.84,46.85,46.6,46.62,28398.0,42.5923,42.6014,42.3741,42.3923,28398.0
2020-03-03 12:30:00,46.66,46.71,46.51,46.66,35734.0,42.4287,42.4741,42.2923,42.4287,35734.0
2020-03-03 12:35:00,46.67,46.77,46.62,46.77,15728.0,42.4377,42.5287,42.3923,42.5287,15728.0
2020-03-03 12:40:00,46.79,46.85,46.63,46.75,56216.0,42.5469,42.6014,42.4014,42.5105,56216.0
2020-03-03 12:45:00,46.73,47.02,46.73,46.88,78218.0,42.4923,42.756,42.4923,42.6287,78218.0
2020-03-03 12:50:00,46.89,46.9,46.64,46.64,25726.0,42.6378,42.6469,42.4105,42.4105,25726.0
2020-03-03 12:55:00,46.62,46.7,46.49,46.49,31972.0,42.3923,42.465,42.2741,42.2741,31972.0
2020-03-03 13:00:00,46.49,46.49,46.21,46.27,53776.0,42.2741,42.2741,42.0195,42.074,53776.0
2020-03-03 13:05:00,46.26,46.27,46.12,46.17,79498.0,42.0649,42.074,41.9376,41.9831,79498.0
2020-03-03 13:10:00,46.17,46.23,46.04,46.13,54186.0,41.9831,42.0376,41.8649,41.9467,54186.0
2020-03-03 13:15:00,46.13,46.21,45.82,45.93,127288.0,41.9467,42.0195,41.6648,41.7649,127288.0
2020-03-03 13:20:00,45.95,46.04,45.66,45.7,137676.0,41.783,41.8649,41.5193,41.5557,137676.0
2020-03-03 13:25:00,45.7,45.9,45.55,45.89,81192.0,41.5557,41.7376,41.4193,41.7285,81192.0
2020-03-03 13:30:00,45.88,45.99,45.68,45.95,41234.0,41.7194,41.8194,41.5375,41.783,41234.0
2020-03-03 13:35:00,45.88,45.94,45.74,45.85,41196.0,41.7194,41.7739,41.5921,41.6921,41196.0
2020-03-03 13:40:00,45.84,45.88,45.38,45.38,48348.0,41.683,41.7194,41.2647,41.2647,48348.0
2020-03-03 13:45:00,45.39,45.57,45.38,45.48,57250.0,41.2738,41.4375,41.2647,41.3557,57250.0
2020-03-03 13:50:00,45.46,45.49,45.2,45.31,143006.0,41.3375,41.3648,41.1011,41.2011,143006.0
2020-03-03 13:55:00,45.32,45.32,45.09,45.12,109866.0,41.2102,41.2102,41.001,41.0283,109866.0
2020-03-03 14:00:00,45.09,45.22,45.03,45.08,69064.0,41.001,41.1192,40.9465,40.9919,69064.0
2020-03-03 14:05:00,45.12,45.13,44.84,44.88,121728.0,41.0283,41.0374,40.7737,40.8101,121728.0
2020-03-03 14:10:00,44.9,45.3,44.9,45.24,87186.0,40.8283,41.192,40.8283,41.1374,87186.0
2020-03-03 14:15:00,45.26,45.26,44.91,44.94,73902.0,41.1556,41.1556,40.8373,40.8646,73902.0
2020-03-03 14:20:00,44.99,45.2,44.9,45.06,85442.0,40.9101,41.1011,40.8283,40.9737,85442.0
2020-03-03 14:25:00,45.07,45.45,45.04,45.41,87430.0,40.9828,41.3284,40.9556,41.292,87430.0
2020-03-03 14:30:00,45.39,45.56,45.29,45.48,66234.0,41.2738,41.4284,41.1829,41.3557,66234.0
2020-03-03 14:35:00,45.47,45.47,45.12,45.14,71400.0,41.3466,41.3466,41.0283,41.0465,71400.0
2020-03-03 14:40:00,45.11,45.15,44.9,44.9,103446.0,41.0192,41.0556,40.8283,40.8283,103446.0
2020-03-03 14:45:00,44.91,45.35,44.88,45.31,42904.0,40.8373,41.2374,40.8101,41.2011,42904.0
2020-03-03 14:50:00,45.3,45.41,45.13,45.4,36304.0,41.192,41.292,41.0374,41.2829,36304.0
2020-03-03 14:55:00,45.37,45.43,45.26,45.4,79922.0,41.2556,41.3102,41.1556,41.2829,79922.0
2020-03-03 15:00:00,45.4,45.6,45.34,45.59,78716.0,41.2829,41.4648,41.2284,41.4557,78716.0
2020-03-03 15:05:00,45.59,45.59,45.35,45.35,88532.0,41.4557,41.4557,41.2374,41.2374,88532.0
2020-03-03 15:10:00,45.38,45.74,45.35,45.69,68240.0,41.2647,41.5921,41.2374,41.5466,68240.0
2020-03-03 15:15:00,45.63,45.65,45.49,45.56,43394.0,41.4921,41.5102,41.3648,41.4284,43394.0
2020-03-03 15:20:00,45.56,45.59,45.17,45.19,67462.0,41.4284,41.4557,41.0738,41.092,67462.0
2020-03-03 15:25:00,45.2,45.65,45.19,45.56,54280.0,41.1011,41.5102,41.092,41.4284,54280.0
2020-03-03 15:30:00,45.57,45.6,45.17,45.3,155422.0,41.4375,41.4648,41.0738,41.192,155422.0
2020-03-03 15:35:00,45.33,45.38,44.98,45.04,103910.0,41.2193,41.2647,40.901,40.9556,103910.0
2020-03-03 15:40:00,45.01,45.38,44.98,45.31,151696.0,40.9283,41.2647,40.901,41.2011,151696.0
2020-03-03 15:45:00,45.28,45.45,44.84,44.84,182100.0,41.1738,41.3284,40.7737,40.7737,182100.0
2020-03-03 15:50:00,44.79,44.95,44.63,44.92,420372.0,40.7282,40.8737,40.5827,40.8464,420372.0
2020-03-03 15:55:00,44.9,45.59,44.6,44.71,743848.0,40.8283,41.4557,40.5555,40.6555,743848.0
2020-03-04 09:30:00,45.34,45.64,45.03,45.09,256906.0,41.2284,41.5011,40.9465,41.001,256906.0
2020-03-04 09:35:00,45.16,45.38,44.99,45.1,151480.0,41.0647,41.2647,40.9101,41.0101,151480.0
2020-03-04 09:40:00,45.11,45.19,44.96,45.16,41842.0,41.0192,41.092,40.8828,41.0647,41842.0
2020-03-04 09:45:00,45.21,45.21,44.95,44.97,46916.0,41.1101,41.1101,40.8737,40.8919,46916.0
2020-03-04 09:50:00,44.95,45.01,44.75,44.76,48356.0,40.8737,40.9283,40.6919,40.701,48356.0
2020-03-04 09:55:00,44.77,44.81,44.52,44.7,51560.0,40.71,40.7464,40.4827,40.6464,51560.0
2020-03-04 10:00:00,44.71,45.02,44.65,45.02,109256.0,40.6555,40.9374,40.6009,40.9374,109256.0
2020-03-04 10:05:00,45.01,45.22,44.88,45.22,90016.0,40.9283,41.1192,40.8101,41.1192,90016.0
2020-03-04 10:10:00,45.22,45.72,45.17,45.63,145174.0,41.1192,41.5739,41.0738,41.4921,145174.0
2020-03-04 10:15:00,45.63,45.83,45.57,45.82,58788.0,41.4921,41.6739,41.4375,41.6648,58788.0
2020-03-04 10:20:00,45.82,45.93,45.77,45.82,113958.0,41.6648,41.7649,41.6194,41.6648,113958.0
2020-03-04 10:25:00,45.81,45.83,45.67,45.77,49340.0,41.6557,41.6739,41.5284,41.6194,49340.0
2020-03-04 10:30:00,45.77,45.83,45.49,45.53,21418.0,41.6194,41.6739,41.3648,41.4011,21418.0
2020-03-04 10:35:00,45.52,45.67,45.47,45.54,71724.0,41.392,41.5284,41.3466,41.4102,71724.0
2020-03-04 10:40:00,45.54,45.58,45.35,45.57,37116.0,41.4102,41.4466,41.2374,41.4375,37116.0
2020-03-04 10:45:00,45.59,45.63,45.39,45.58,25958.0,41.4557,41.4921,41.2738,41.4466,25958.0
2020-03-04 10:50:00,45.6,45.6,45.29,45.3,58536.0,41.4648,41.4648,41.1829,41.192,58536.0
2020-03-04 10:55:00,45.3,45.31,45.17,45.25,49620.0,41.192,41.2011,41.0738,41.1465,49620.0
2020-03-04 11:00:00,45.25,45.47,45.25,45.32,42040.0,41.1465,41.3466,41.1465,41.2102,42040.0
2020-03-04 11:05:00,45.33,45.45,45.24,45.33,51468.0,41.2193,41.3284,41.1374,41.2193,51468.0
2020-03-04 11:10:00,45.35,45.47,45.33,45.47,35780.0,41.2374,41.3466,41.2193,41.3466,35780.0
2020-03-04 11:15:00,45.47,45.49,45.31,45.44,52022.0,41.3466,41.3648,41.2011,41.3193,52022.0
2020-03-04 11:20:00,45.46,45.47,45.22,45.4,37278.0,41.3375,41.3466,41.1192,41.2829,37278.0
2020-03-04 11:25:00,45.46,45.58,45.41,45.58,32450.0,41.3375,41.4466,41.292,41.4466,32450.0
2020-03-04 11:30:00,45.58,45.62,45.43,45.55,28108.0,41.4466,41.483,41.3102,41.4193,28108.0
2020-03-04 11:35:00,45.54,45.54,45.33,45.34,36928.0,41.4102,41.4102,41.2193,41.2284,36928.0
2020-03-04 11:40:00,45.33,45.42,45.27,45.38,31214.0,41.2193,41.3011,41.1647,41.2647,31214.0
2020-03-04 11:45:00,45.39,45.47,45.31,45.37,45592.0,41.2738,41.3466,41.2011,41.2556,45592.0
2020-03-04 11:50:00,45.35,45.47,45.26,45.3,64126.0,41.2374,41.3466,41.1556,41.192,64126.0
2020-03-04 11:55:00,45.3,45.52,45.24,45.44,26202.0,41.192,41.392,41.1374,41.3193,26202.0
2020-03-04 12:00:00,45.43,45.61,45.43,45.6,80770.0,41.3102,41.4739,41.3102,41.4648,80770.0
2020-03-04 12:05:00,45.63,45.82,45.59,45.77,304558.0,41.4921,41.6648,41.4557,41.6194,304558.0
2020-03-04 12:10:00,45.76,45.85,45.72,45.82,70712.0,41.6103,41.6921,41.5739,41.6648,70712.0
2020-03-04 12:15:00,45.82,45.87,45.71,45.73,37798.0,41.6648,41.7103,41.5648,41.583,37798.0
2020-03-04 12:20:00,45.76,45.78,45.66,45.75,31350.0,41.6103,41.6285,41.5193,41.6012,31350.0
2020-03-04 12:25:00,45.75,45.87,45.68,45.85,36978.0,41.6012,41.7103,41.5375,41.6921,36978.0
2020-03-04 12:30:00,45.88,45.88,45.68,45.72,30656.0,41.7194,41.7194,41.5375,41.5739,30656.0
2020-03-04 12:35:00,45.73,45.87,45.7,45.79,133064.0,41.583,41.7103,41.5557,41.6375,133064.0
2020-03-04 12:40:00,45.79,45.85,45.74,45.83,301242.0,41.6375,41.6921,41.5921,41.6739,301242.0
2020-03-04 12:45:00,45.83,46.0,45.81,45.99,170666.0,41.6739,41.8285,41.6557,41.8194,170666.0
2020-03-04 12:50:00,45.99,46.16,45.96,46.1,91250.0,41.8194,41.974,41.7921,41.9194,91250.0
2020-03-04 12:55:00,46.1,46.33,46.08,46.32,67922.0,41.9194,42.1286,41.9012,42.1195,67922.0
2020-03-04 13:00:00,46.34,46.47,46.33,46.45,43510.0,42.1377,42.2559,42.1286,42.2377,43510.0
2020-03-04 13:05:00,46.45,46.57,46.45,46.49,50630.0,42.2377,42.3468,42.2377,42.2741,50630.0
2020-03-04 13:10:00,46.49,46.55,46.42,46.55,50424.0,42.2741,42.3286,42.2104,42.3286,50424.0
2020-03-04 13:15:00,46.56,46.66,46.55,46.64,71472.0,42.3377,42.4287,42.3286,42.4105,71472.0
2020-03-04 13:20:00,46.64,46.74,46.61,46.72,36622.0,42.4105,42.5014,42.3832,42.4832,36622.0
2020-03-04 13:25:00,46.74,46.8,46.66,46.73,48332.0,42.5014,42.556,42.4287,42.4923,48332.0
2020-03-04 13:30:00,46.76,46.8,46.71,46.75,58148.0,42.5196,42.556,42.4741,42.5105,58148.0
2020-03-04 13:35:00,46.75,46.77,46.59,46.62,57086.0,42.5105,42.5287,42.365,42.3923,57086.0
2020-03-04 13:40:00,46.62,46.65,46.57,46.57,26320.0,42.3923,42.4196,42.3468,42.3468,26320.0
2020-03-04 13:45:00,46.56,46.57,46.39,46.41,39994.0,42.3377,42.3468,42.1831,42.2013,39994.0
2020-03-04 13:50:00,46.4,46.47,46.37,46.4,33886.0,42.1922,42.2559,42.1649,42.1922,33886.0
2020-03-04 13:55:00,46.41,46.41,46.2,46.24,24694.0,42.2013,42.2013,42.0104,42.0467,24694.0
2020-03-04 14:00:00,46.23,46.32,46.13,46.19,43740.0,42.0376,42.1195,41.9467,42.0013,43740.0
2020-03-04 14:05:00,46.2,46.27,46.14,46.19,47136.0,42.0104,42.074,41.9558,42.0013,47136.0
2020-03-04 14:10:00,46.21,46.27,46.13,46.16,31552.0,42.0195,42.074,41.9467,41.974,31552.0
2020-03-04 14:15:00,46.14,46.33,46.13,46.3,25768.0,41.9558,42.1286,41.9467,42.1013,25768.0
2020-03-04 14:20:00,46.29,46.35,46.24,46.34,25252.0,42.0922,42.1468,42.0467,42.1377,25252.0
2020-03-04 14:25:00,46.35,46.46,46.34,46.38,36724.0,42.1468,42.2468,42.1377,42.174,36724.0
2020-03-04 14:30:00,46.39,46.44,46.37,46.39,36256.0,42.1831,42.2286,42.1649,42.1831,36256.0
2020-03-04 14:35:00,46.4,46.47,46.36,46.42,52914.0,42.1922,42.2559,42.1559,42.2104,52914.0
2020-03-04 14:40:00,46.44,46.46,46.36,46.43,38904.0,42.2286,42.2468,42.1559,42.2195,38904.0
2020-03-04 14:45:00,46.43,46.43,46.35,46.37,60386.0,42.2195,42.2195,42.1468,42.1649,60386.0
2020-03-04 14:50:00,46.37,46.39,46.25,46.34,58324.0,42.1649,42.1831,42.0558,42.1377,58324.0
2020-03-04 14:55:00,46.32,46.49,46.32,46.49,28276.0,42.1195,42.2741,42.1195,42.2741,28276.0
2020-03-04 15:00:00,46.46,46.52,46.43,46.51,45780.0,42.2468,42.3013,42.2195,42.2923,45780.0
2020-03-04 15:05:00,46.49,46.6,46.45,46.49,563460.0,42.2741,42.3741,42.2377,42.2741,563460.0
2020-03-04 15:10:00,46.51,46.63,46.49,46.58,105792.0,42.2923,42.4014,42.2741,42.3559,105792.0
2020-03-04 15:15:00,46.58,46.6,46.45,46.46,36422.0,42.3559,42.3741,42.2377,42.2468,36422.0
2020-03-04 15:20:00,46.46,46.59,46.42,46.57,121452.0,42.2468,42.365,42.2104,42.3468,121452.0
2020-03-04 15:25:00,46.59,46.67,46.57,46.63,54372.0,42.365,42.4377,42.3468,42.4014,54372.0
2020-03-04 15:30:00,46.66,46.73,46.62,46.68,82278.0,42.4287,42.4923,42.3923,42.4468,82278.0
2020-03-04 15:35:00,46.69,46.71,46.6,46.68,92752.0,42.4559,42.4741,42.3741,42.4468,92752.0
2020-03-04 15:40:00,46.7,46.7,46.48,46.5,91158.0,42.465,42.465,42.265,42.2832,91158.0
2020-03-04 15:45:00,46.49,46.52,46.4,46.49,106138.0,42.2741,42.3013,42.1922,42.2741,106138.0
2020-03-04 15:50:00,46.5,46.77,46.5,46.62,331342.0,42.2832,42.5287,42.2832,42.3923,331342.0
2020-03-04 15:55:00,46.62,46.7,46.58,46.63,401504.0,42.3923,42.465,42.3559,42.4014,401504.0
2020-03-05 09:30:00,45.02,45.76,44.79,45.55,178980.0,40.9374,41.6103,40.7282,41.4193,178980.0
2020-03-05 09:35:00,45.53,45.79,45.41,45.47,173068.0,41.4011,41.6375,41.292,41.3466,173068.0
2020-03-05 09:40:00,45.5,45.53,45.21,45.5,124292.0,41.3738,41.4011,41.1101,41.3738,124292.0
2020-03-05 09:45:00,45.49,45.54,45.13,45.22,115320.0,41.3648,41.4102,41.0374,41.1192,115320.0
2020-03-05 09:50:00,45.23,45.27,44.93,44.96,61828.0,41.1283,41.1647,40.8555,40.8828,61828.0
2020-03-05 09:55:00,45.01,45.02,44.82,44.9,64936.0,40.9283,40.9374,40.7555,40.8283,64936.0
2020-03-05 10:00:00,44.85,45.0,44.77,44.79,68104.0,40.7828,40.9192,40.71,40.7282,68104.0
2020-03-05 10:05:00,44.79,44.84,44.65,44.67,43362.0,40.7282,40.7737,40.6009,40.6191,43362.0
2020-03-05 10:10:00,44.67,44.97,44.65,44.94,49394.0,40.6191,40.8919,40.6009,40.8646,49394.0
2020-03-05 10:15:00,44.94,45.04,44.83,45.0,34516.0,40.8646,40.9556,40.7646,40.9192,34516.0
2020-03-05 10:20:00,44.98,45.22,44.98,45.09,75232.0,40.901,41.1192,40.901,41.001,75232.0
2020-03-05 10:25:00,45.09,45.1,44.92,44.93,51614.0,41.001,41.0101,40.8464,40.8555,51614.0
2020-03-05 10:30:00,44.88,45.0,44.88,44.97,74262.0,40.8101,40.9192,40.8101,40.8919,74262.0
2020-03-05 10:35:00,44.97,44.99,44.74,44.74,37886.0,40.8919,40.9101,40.6828,40.6828,37886.0
2020-03-05 10:40:00,44.74,45.0,44.74,44.98,65520.0,40.6828,40.9192,40.6828,40.901,65520.0
2020-03-05 10:45:00,44.97,45.13,44.88,45.09,26866.0,40.8919,41.0374,40.8101,41.001,26866.0
2020-03-05 10:50:00,45.07,45.16,44.97,45.16,71064.0,40.9828,41.0647,40.8919,41.0647,71064.0
2020-03-05 10:55:00,45.16,45.16,44.95,44.95,24942.0,41.0647,41.0647,40.8737,40.8737,24942.0
2020-03-05 11:00:00,44.97,45.11,44.94,45.0,31916.0,40.8919,41.0192,40.8646,40.9192,31916.0
2020-03-05 11:05:00,45.02,45.27,45.01,45.24,27072.0,40.9374,41.1647,40.9283,41.1374,27072.0
2020-03-05 11:10:00,45.26,45.42,45.16,45.42,78912.0,41.1556,41.3011,41.0647,41.3011,78912.0
2020-03-05 11:15:00,45.4,45.55,45.32,45.55,110938.0,41.2829,41.4193,41.2102,41.4193,110938.0
2020-03-05 11:20:00,45.55,45.56,45.4,45.43,83648.0,41.4193,41.4284,41.2829,41.3102,83648.0
2020-03-05 11:25:00,45.42,45.64,45.37,45.59,60920.0,41.3011,41.5011,41.2556,41.4557,60920.0
2020-03-05 11:30:00,45.59,45.6,45.46,45.47,18644.0,41.4557,41.4648,41.3375,41.3466,18644.0
2020-03-05 11:35:00,45.43,45.43,45.31,45.34,17726.0,41.3102,41.3102,41.2011,41.2284,17726.0
2020-03-05 11:40:00,45.3,45.33,45.18,45.19,22536.0,41.192,41.2193,41.0829,41.092,22536.0
2020-03-05 11:45:00,45.19,45.3,45.15,45.25,16514.0,41.092,41.192,41.0556,41.1465,16514.0
2020-03-05 11:50:00,45.27,45.29,45.16,45.26,16290.0,41.1647,41.1829,41.0647,41.1556,16290.0
2020-03-05 11:55:00,45.26,45.26,45.05,45.14,23818.0,41.1556,41.1556,40.9647,41.0465,23818.0
2020-03-05 12:00:00,45.15,45.19,45.03,45.09,19666.0,41.0556,41.092,40.9465,41.001,19666.0
2020-03-05 12:05:00,45.07,45.09,44.96,45.03,27576.0,40.9828,41.001,40.8828,40.9465,27576.0
2020-03-05 12:10:00,45.01,45.17,44.98,45.05,49700.0,40.9283,41.0738,40.901,40.9647,49700.0
2020-03-05 12:15:00,45.05,45.18,45.02,45.13,163490.0,40.9647,41.0829,40.9374,41.0374,163490.0
2020-03-05 12:20:00,45.15,45.21,45.1,45.11,69718.0,41.0556,41.1101,41.0101,41.0192,69718.0
2020-03-05 12:25:00,45.1,45.1,44.97,45.06,40988.0,41.0101,41.0101,40.8919,40.9737,40988.0
2020-03-05 12:30:00,45.06,45.15,45.03,45.1,86682.0,40.9737,41.0556,40.9465,41.0101,86682.0
2020-03-05 12:35:00,45.12,45.13,44.85,44.85,36486.0,41.0283,41.0374,40.7828,40.7828,36486.0
2020-03-05 12:40:00,44.88,44.9,44.67,44.67,39182.0,40.8101,40.8283,40.6191,40.6191,39182.0
2020-03-05 12:45:00,44.64,44.7,44.6,44.69,51962.0,40.5918,40.6464,40.5555,40.6373,51962.0
2020-03-05 12:50:00,44.68,44.74,44.62,44.67,39346.0,40.6282,40.6828,40.5736,40.6191,39346.0
2020-03-05 12:55:00,44.66,44.68,44.52,44.53,30642.0,40.61,40.6282,40.4827,40.4918,30642.0
2020-03-05 13:00:00,44.52,44.6,44.43,44.45,55378.0,40.4827,40.5555,40.4009,40.4191,55378.0
2020-03-05 13:05:00,44.47,44.51,44.35,44.4,61606.0,40.4373,40.4736,40.3281,40.3736,61606.0
2020-03-05 13:10:00,44.4,44.47,44.23,44.34,55760.0,40.3736,40.4373,40.219,40.319,55760.0
2020-03-05 13:15:00,44.36,44.46,44.27,44.41,20622.0,40.3372,40.4282,40.2554,40.3827,20622.0
2020-03-05 13:20:00,44.37,44.52,44.36,44.43,50036.0,40.3463,40.4827,40.3372,40.4009,50036.0
2020-03-05 13:25:00,44.47,44.54,44.41,44.47,22054.0,40.4373,40.5009,40.3827,40.4373,22054.0
2020-03-05 13:30:00,44.46,44.61,44.38,44.52,19384.0,40.4282,40.5646,40.3554,40.4827,19384.0
2020-03-05 13:35:00,44.54,44.63,44.46,44.46,20666.0,40.5009,40.5827,40.4282,40.4282,20666.0
2020-03-05 13:40:00,44.46,44.51,44.42,44.44,22954.0,40.4282,40.4736,40.3918,40.41,22954.0
2020-03-05 13:45:00,44.44,44.72,44.44,44.71,23310.0,40.41,40.6646,40.41,40.6555,23310.0
2020-03-05 13:50:00,44.72,44.77,44.49,44.49,25686.0,40.6646,40.71,40.4554,40.4554,25686.0
2020-03-05 13:55:00,44.49,44.6,44.48,44.56,31414.0,40.4554,40.5555,40.4463,40.5191,31414.0
2020-03-05 14:00:00,44.56,44.56,44.3,44.33,41372.0,40.5191,40.5191,40.2827,40.3099,41372.0
2020-03-05 14:05:00,44.33,44.42,44.31,44.36,10882.0,40.3099,40.3918,40.2918,40.3372,10882.0
2020-03-05 14:10:00,44.33,44.54,44.33,44.47,31580.0,40.3099,40.5009,40.3099,40.4373,31580.0
2020-03-05 14:15:00,44.44,44.45,44.26,44.26,34864.0,40.41,40.4191,40.2463,40.2463,34864.0
2020-03-05 14:20:00,44.27,44.3,44.2,44.22,45544.0,40.2554,40.2827,40.1917,40.2099,45544.0
2020-03-05 14:25:00,44.24,44.31,44.18,44.27,34906.0,40.2281,40.2918,40.1735,40.2554,34906.0
2020-03-05 14:30:00,44.27,44.44,44.27,44.38,25034.0,40.2554,40.41,40.2554,40.3554,25034.0
2020-03-05 14:35:00,44.35,44.53,44.31,44.48,37702.0,40.3281,40.4918,40.2918,40.4463,37702.0
2020-03-05 14:40:00,44.51,44.55,44.37,44.43,41334.0,40.4736,40.51,40.3463,40.4009,41334.0
2020-03-05 14:45:00,44.43,44.45,44.32,44.43,35108.0,40.4009,40.4191,40.3009,40.4009,35108.0
2020-03-05 14:50:00,44.46,44.58,44.37,44.37,40548.0,40.4282,40.5373,40.3463,40.3463,40548.0
2020-03-05 14:55:00,44.41,44.52,44.38,44.43,21254.0,40.3827,40.4827,40.3554,40.4009,21254.0
2020-03-05 15:00:00,44.43,44.43,44.33,44.35,27246.0,40.4009,40.4009,40.3099,40.3281,27246.0
2020-03-05 15:05:00,44.34,44.49,44.33,44.4,34270.0,40.319,40.4554,40.3099,40.3736,34270.0
2020-03-05 15:10:00,44.39,44.7,44.15,44.23,143006.0,40.3645,40.6464,40.1463,40.219,143006.0
2020-03-05 15:15:00,44.25,44.28,44.1,44.16,46772.0,40.2372,40.2645,40.1008,40.1554,46772.0
2020-03-05 15:20:00,44.17,44.25,44.11,44.15,31738.0,40.1645,40.2372,40.1099,40.1463,31738.0
2020-03-05 15:25:00,44.13,44.24,44.04,44.14,50918.0,40.1281,40.2281,40.0462,40.1372,50918.0
2020-03-05 15:30:00,44.13,44.54,44.09,44.45,72676.0,40.1281,40.5009,40.0917,40.4191,72676.0
2020-03-05 15:35:00,44.43,44.46,44.19,44.2,78030.0,40.4009,40.4282,40.1826,40.1917,78030.0
2020-03-05 15:40:00,44.21,44.34,44.1,44.31,85658.0,40.2008,40.319,40.1008,40.2918,85658.0
2020-03-05 15:45:00,44.32,44.33,44.13,44.19,102374.0,40.3009,40.3099,40.1281,40.1826,102374.0
2020-03-05 15:50:00,44.22,44.32,44.09,44.15,302808.0,40.2099,40.3009,40.0917,40.1463,302808.0
2020-03-05 15:55:00,44.15,44.42,44.14,44.34,460180.0,40.1463,40.3918,40.1372,40.319,460180.0
2020-03-06 09:30:00,42.7,43.24,42.66,43.05,326732.0,38.8278,39.3188,38.7914,39.146,326732.0
2020-03-06 09:35:00,43.02,43.54,43.02,43.32,158902.0,39.1187,39.5916,39.1187,39.3915,158902.0
2020-03-06 09:40:00,43.31,43.31,42.99,43.24,194636.0,39.3824,39.3824,39.0915,39.3188,194636.0
2020-03-06 09:45:00,43.21,43.42,42.86,42.86,199884.0,39.2915,39.4825,38.9733,38.9733,199884.0
2020-03-06 09:50:00,42.85,43.04,42.77,43.02,136906.0,38.9642,39.1369,38.8914,39.1187,136906.0
2020-03-06 09:55:00,43.02,43.25,42.99,43.14,97480.0,39.1187,39.3279,39.0915,39.2279,97480.0
2020-03-06 10:00:00,43.11,43.35,43.07,43.19,143620.0,39.2006,39.4188,39.1642,39.2733,143620.0
2020-03-06 10:05:00,43.23,43.31,42.99,43.14,210678.0,39.3097,39.3824,39.0915,39.2279,210678.0
2020-03-06 10:10:00,43.14,43.27,43.02,43.22,93704.0,39.2279,39.3461,39.1187,39.3006,93704.0
2020-03-06 10:15:00,43.2,43.45,43.19,43.21,125160.0,39.2824,39.5097,39.2733,39.2915,125160.0
2020-03-06 10:20:00,43.19,43.4,43.13,43.39,111344.0,39.2733,39.4643,39.2188,39.4552,111344.0
2020-03-06 10:25:00,43.38,43.63,43.38,43.6,143432.0,39.4461,39.6734,39.4461,39.6461,143432.0
2020-03-06 10:30:00,43.59,43.68,43.52,43.55,174798.0,39.6371,39.7189,39.5734,39.6007,174798.0
2020-03-06 10:35:00,43.56,43.88,43.5,43.83,181128.0,39.6098,39.9008,39.5552,39.8553,181128.0
2020-03-06 10:40:00,43.83,44.04,43.72,43.95,107076.0,39.8553,40.0462,39.7553,39.9644,107076.0
2020-03-06 10:45:00,43.95,44.18,43.85,44.17,129012.0,39.9644,40.1735,39.8735,40.1645,129012.0
2020-03-06 10:50:00,44.18,44.24,44.02,44.13,44590.0,40.1735,40.2281,40.0281,40.1281,44590.0
2020-03-06 10:55:00,44.13,44.26,44.0,44.24,77636.0,40.1281,40.2463,40.0099,40.2281,77636.0
2020-03-06 11:00:00,44.27,44.35,44.09,44.14,97772.0,40.2554,40.3281,40.0917,40.1372,97772.0
2020-03-06 11:05:00,44.17,44.27,44.06,44.14,100414.0,40.1645,40.2554,40.0644,40.1372,100414.0
2020-03-06 11:10:00,44.13,44.22,43.92,43.94,62996.0,40.1281,40.2099,39.9371,39.9553,62996.0
2020-03-06 11:15:00,43.94,44.15,43.89,43.91,59276.0,39.9553,40.1463,39.9098,39.928,59276.0
2020-03-06 11:20:00,43.92,44.07,43.9,43.98,49366.0,39.9371,40.0735,39.9189,39.9917,49366.0
2020-03-06 11:25:00,43.97,44.1,43.88,43.99,65514.0,39.9826,40.1008,39.9008,40.0008,65514.0
2020-03-06 11:30:00,43.95,44.19,43.94,44.05,79872.0,39.9644,40.1826,39.9553,40.0553,79872.0
2020-03-06 11:35:00,44.06,44.13,43.89,43.95,51990.0,40.0644,40.1281,39.9098,39.9644,51990.0
2020-03-06 11:40:00,43.96,43.96,43.74,43.78,166648.0,39.9735,39.9735,39.7735,39.8098,166648.0
2020-03-06 11:45:00,43.77,43.78,43.54,43.59,39266.0,39.8007,39.8098,39.5916,39.6371,39266.0
2020-03-06 11:50:00,43.62,43.7,43.52,43.53,44112.0,39.6643,39.7371,39.5734,39.5825,44112.0
2020-03-06 11:55:00,43.55,43.57,43.43,43.5,56506.0,39.6007,39.6189,39.4916,39.5552,56506.0
2020-03-06 12:00:00,43.52,43.54,43.32,43.33,25620.0,39.5734,39.5916,39.3915,39.4006,25620.0
2020-03-06 12:05:00,43.32,43.43,43.29,43.38,22836.0,39.3915,39.4916,39.3643,39.4461,22836.0
2020-03-06 12:10:00,43.35,43.43,43.24,43.35,50398.0,39.4188,39.4916,39.3188,39.4188,50398.0
2020-03-06 12:15:00,43.35,43.44,43.27,43.29,22452.0,39.4188,39.5007,39.3461,39.3643,22452.0
2020-03-06 12:20:00,43.29,43.45,43.29,43.31,20800.0,39.3643,39.5097,39.3643,39.3824,20800.0
2020-03-06 12:25:00,43.29,43.37,43.26,43.27,18566.0,39.3643,39.437,39.337,39.3461,18566.0
2020-03-06 12:30:00,43.25,43.52,43.24,43.52,18608.0,39.3279,39.5734,39.3188,39.5734,18608.0
2020-03-06 12:35:00,43.51,43.83,43.5,43.67,61882.0,39.5643,39.8553,39.5552,39.7098,61882.0
2020-03-06 12:40:00,43.65,43.8,43.64,43.79,11602.0,39.6916,39.828,39.6825,39.8189,11602.0
2020-03-06 12:45:00,43.81,43.87,43.64,43.66,20878.0,39.8371,39.8917,39.6825,39.7007,20878.0
2020-03-06 12:50:00,43.67,43.68,43.56,43.57,19778.0,39.7098,39.7189,39.6098,39.6189,19778.0
2020-03-06 12:55:00,43.58,43.62,43.55,43.58,24288.0,39.628,39.6643,39.6007,39.628,24288.0
2020-03-06 13:00:00,43.57,43.68,43.57,43.62,19476.0,39.6189,39.7189,39.6189,39.6643,19476.0
2020-03-06 13:05:00,43.62,43.76,43.62,43.62,30312.0,39.6643,39.7916,39.6643,39.6643,30312.0
2020-03-06 13:10:00,43.65,43.69,43.56,43.56,22724.0,39.6916,39.728,39.6098,39.6098,22724.0
2020-03-06 13:15:00,43.59,43.6,43.46,43.49,28188.0,39.6371,39.6461,39.5188,39.5461,28188.0
2020-03-06 13:20:00,43.52,43.69,43.52,43.63,90664.0,39.5734,39.728,39.5734,39.6734,90664.0
2020-03-06 13:25:00,43.63,43.63,43.38,43.44,42890.0,39.6734,39.6734,39.4461,39.5007,42890.0
2020-03-06 13:30:00,43.42,43.57,43.41,43.49,73310.0,39.4825,39.6189,39.4734,39.5461,73310.0
2020-03-06 13:35:00,43.48,43.6,43.45,43.59,35694.0,39.537,39.6461,39.5097,39.6371,35694.0
2020-03-06 13:40:00,43.6,43.7,43.49,43.49,33038.0,39.6461,39.7371,39.5461,39.5461,33038.0
2020-03-06 13:45:00,43.49,43.5,43.35,43.37,41466.0,39.5461,39.5552,39.4188,39.437,41466.0
2020-03-06 13:50:00,43.35,43.41,43.24,43.24,53954.0,39.4188,39.4734,39.3188,39.3188,53954.0
2020-03-06 13:55:00,43.26,43.3,43.13,43.17,33500.0,39.337,39.3734,39.2188,39.2551,33500.0
2020-03-06 14:00:00,43.17,43.17,43.01,43.08,48162.0,39.2551,39.2551,39.1096,39.1733,48162.0
2020-03-06 14:05:00,43.08,43.1,42.92,42.94,27304.0,39.1733,39.1915,39.0278,39.046,27304.0
2020-03-06 14:10:00,42.94,42.99,42.88,42.93,39622.0,39.046,39.0915,38.9914,39.0369,39622.0
2020-03-06 14:15:00,42.93,43.0,42.88,42.92,34110.0,39.0369,39.1006,38.9914,39.0278,34110.0
2020-03-06 14:20:00,42.92,43.04,42.88,42.99,45936.0,39.0278,39.1369,38.9914,39.0915,45936.0
2020-03-06 14:25:00,43.02,43.06,42.9,42.94,65608.0,39.1187,39.1551,39.0096,39.046,65608.0
2020-03-06 14:30:00,42.95,42.99,42.7,42.73,66312.0,39.0551,39.0915,38.8278,38.855,66312.0
2020-03-06 14:35:00,42.74,42.74,42.64,42.7,39054.0,38.8641,38.8641,38.7732,38.8278,39054.0
2020-03-06 14:40:00,42.72,42.86,42.68,42.78,35278.0,38.8459,38.9733,38.8096,38.9005,35278.0
2020-03-06 14:45:00,42.78,42.89,42.64,42.66,42908.0,38.9005,39.0005,38.7732,38.7914,42908.0
2020-03-06 14:50:00,42.65,42.72,42.6,42.67,67848.0,38.7823,38.8459,38.7368,38.8005,67848.0
2020-03-06 14:55:00,42.66,42.76,42.6,42.67,63202.0,38.7914,38.8823,38.7368,38.8005,63202.0
2020-03-06 15:00:00,42.67,42.74,42.57,42.59,72510.0,38.8005,38.8641,38.7096,38.7277,72510.0
2020-03-06 15:05:00,42.58,42.6,42.47,42.5,120894.0,38.7186,38.7368,38.6186,38.6459,120894.0
2020-03-06 15:10:00,42.5,42.79,42.49,42.59,78856.0,38.6459,38.9096,38.6368,38.7277,78856.0
2020-03-06 15:15:00,42.58,42.89,42.58,42.87,109524.0,38.7186,39.0005,38.7186,38.9823,109524.0
2020-03-06 15:20:00,42.85,42.9,42.75,42.88,122700.0,38.9642,39.0096,38.8732,38.9914,122700.0
2020-03-06 15:25:00,42.88,42.95,42.74,42.77,107816.0,38.9914,39.0551,38.8641,38.8914,107816.0
2020-03-06 15:30:00,42.77,43.24,42.73,43.19,192836.0,38.8914,39.3188,38.855,39.2733,192836.0
2020-03-06 15:35:00,43.18,43.31,42.83,42.85,112404.0,39.2642,39.3824,38.946,38.9642,112404.0
2020-03-06 15:40:00,42.87,43.15,42.83,43.1,114046.0,38.9823,39.237,38.946,39.1915,114046.0
2020-03-06 15:45:00,43.11,43.22,43.0,43.18,168656.0,39.2006,39.3006,39.1006,39.2642,168656.0
2020-03-06 15:50:00,43.19,43.52,43.18,43.36,269114.0,39.2733,39.5734,39.2642,39.4279,269114.0
2020-03-06 15:55:00,43.37,43.56,43.3,43.48,512762.0,39.437,39.6098,39.3734,39.537,512762.0
2020-03-09 09:30:00,40.19,40.35,39.69,39.82,258208.0,36.5454,36.6909,36.0907,36.2089,258208.0
2020-03-09 09:35:00,39.82,39.82,39.82,39.82,0.0,36.2089,36.2089,36.2089,36.2089,0.0
2020-03-09 09:40:00,39.82,39.82,39.82,39.82,0.0,36.2089,36.2089,36.2089,36.2089,0.0
2020-03-09 09:45:00,39.75,39.93,39.64,39.81,50396.0,36.1453,36.309,36.0453,36.1998,50396.0
2020-03-09 09:50:00,39.85,40.37,39.81,40.24,151964.0,36.2362,36.7091,36.1998,36.5908,151964.0
2020-03-09 09:55:00,40.27,41.1,40.27,40.73,250252.0,36.6181,37.3729,36.6181,37.0364,250252.0
2020-03-09 10:00:00,40.76,41.02,40.46,40.46,189824.0,37.0637,37.3001,36.7909,36.7909,189824.0
2020-03-09 10:05:00,40.49,40.95,40.49,40.81,196842.0,36.8182,37.2365,36.8182,37.1092,196842.0
2020-03-09 10:10:00,40.85,40.89,40.65,40.73,190396.0,37.1455,37.1819,36.9637,37.0364,190396.0
2020-03-09 10:15:00,40.73,40.9,40.6,40.78,208972.0,37.0364,37.191,36.9182,37.0819,208972.0
2020-03-09 10:20:00,40.81,40.83,40.57,40.6,234912.0,37.1092,37.1273,36.8909,36.9182,234912.0
2020-03-09 10:25:00,40.62,40.92,40.56,40.77,213116.0,36.9364,37.2092,36.8818,37.0728,213116.0
2020-03-09 10:30:00,40.76,41.0,40.7,40.93,112272.0,37.0637,37.2819,37.0091,37.2183,112272.0
2020-03-09 10:35:00,40.91,40.91,40.7,40.79,74452.0,37.2001,37.2001,37.0091,37.091,74452.0
2020-03-09 10:40:00,40.77,40.83,40.61,40.61,119630.0,37.0728,37.1273,36.9273,36.9273,119630.0
2020-03-09 10:45:00,40.6,40.71,40.49,40.62,141610.0,36.9182,37.0182,36.8182,36.9364,141610.0
2020-03-09 10:50:00,40.61,40.62,40.32,40.35,236754.0,36.9273,36.9364,36.6636,36.6909,236754.0
2020-03-09 10:55:00,40.35,40.56,40.27,40.44,81274.0,36.6909,36.8818,36.6181,36.7727,81274.0
2020-03-09 11:00:00,40.44,40.53,40.24,40.29,103478.0,36.7727,36.8545,36.5908,36.6363,103478.0
2020-03-09 11:05:00,40.3,40.32,39.88,40.18,178374.0,36.6454,36.6636,36.2635,36.5363,178374.0
2020-03-09 11:10:00,40.17,40.46,40.14,40.42,85498.0,36.5272,36.7909,36.4999,36.7545,85498.0
2020-03-09 11:15:00,40.41,40.59,40.34,40.41,98780.0,36.7454,36.9091,36.6818,36.7454,98780.0
2020-03-09 11:20:00,40.37,40.39,40.1,40.33,169792.0,36.7091,36.7272,36.4635,36.6727,169792.0
2020-03-09 11:25:00,40.33,40.48,40.1,40.17,121424.0,36.6727,36.8091,36.4635,36.5272,121424.0
2020-03-09 11:30:00,40.13,40.17,39.99,40.14,108622.0,36.4908,36.5272,36.3635,36.4999,108622.0
2020-03-09 11:35:00,40.12,40.52,40.12,40.43,78188.0,36.4817,36.8455,36.4817,36.7636,78188.0
2020-03-09 11:40:00,40.41,40.47,40.19,40.46,78562.0,36.7454,36.8,36.5454,36.7909,78562.0
2020-03-09 11:45:00,40.46,40.6,40.23,40.6,120786.0,36.7909,36.9182,36.5818,36.9182,120786.0
2020-03-09 11:50:00,40.59,40.69,40.49,40.62,108368.0,36.9091,37.0,36.8182,36.9364,108368.0
2020-03-09 11:55:00,40.62,40.85,40.54,40.82,130510.0,36.9364,37.1455,36.8636,37.1182,130510.0
2020-03-09 12:00:00,40.81,40.91,40.74,40.79,92830.0,37.1092,37.2001,37.0455,37.091,92830.0
2020-03-09 12:05:00,40.79,41.13,40.79,41.1,102340.0,37.091,37.4001,37.091,37.3729,102340.0
2020-03-09 12:10:00,41.11,41.18,40.92,40.97,89550.0,37.382,37.4456,37.2092,37.2546,89550.0
2020-03-09 12:15:00,40.97,41.06,40.74,40.78,97104.0,37.2546,37.3365,37.0455,37.0819,97104.0
2020-03-09 12:20:00,40.77,40.77,40.59,40.66,36074.0,37.0728,37.0728,36.9091,36.9728,36074.0
2020-03-09 12:25:00,40.63,40.63,40.4,40.44,59496.0,36.9455,36.9455,36.7363,36.7727,59496.0
2020-03-09 12:30:00,40.45,40.55,40.37,40.42,115624.0,36.7818,36.8727,36.7091,36.7545,115624.0
2020-03-09 12:35:00,40.44,40.44,40.25,40.27,66262.0,36.7727,36.7727,36.5999,36.6181,66262.0
2020-03-09 12:40:00,40.3,40.37,40.14,40.18,53932.0,36.6454,36.7091,36.4999,36.5363,53932.0
2020-03-09 12:45:00,40.19,40.25,40.05,40.1,66862.0,36.5454,36.5999,36.4181,36.4635,66862.0
2020-03-09 12:50:00,40.1,40.19,40.01,40.05,45078.0,36.4635,36.5454,36.3817,36.4181,45078.0
2020-03-09 12:55:00,40.02,40.13,39.98,40.09,42014.0,36.3908,36.4908,36.3544,36.4544,42014.0
2020-03-09 13:00:00,40.09,40.27,40.01,40.05,74594.0,36.4544,36.6181,36.3817,36.4181,74594.0
2020-03-09 13:05:00,40.05,40.13,39.88,39.99,46262.0,36.4181,36.4908,36.2635,36.3635,46262.0
2020-03-09 13:10:00,39.98,40.16,39.97,40.13,35598.0,36.3544,36.5181,36.3453,36.4908,35598.0
2020-03-09 13:15:00,40.11,40.16,39.99,40.04,32778.0,36.4726,36.5181,36.3635,36.409,32778.0
2020-03-09 13:20:00,40.05,40.05,39.91,39.96,36668.0,36.4181,36.4181,36.2908,36.3362,36668.0
2020-03-09 13:25:00,39.98,40.04,39.89,39.93,57740.0,36.3544,36.409,36.2726,36.309,57740.0
2020-03-09 13:30:00,39.93,39.96,39.79,39.79,35278.0,36.309,36.3362,36.1817,36.1817,35278.0
2020-03-09 13:35:00,39.79,39.85,39.73,39.74,47908.0,36.1817,36.2362,36.1271,36.1362,47908.0
2020-03-09 13:40:00,39.76,39.83,39.52,39.6,62328.0,36.1544,36.218,35.9361,36.0089,62328.0
2020-03-09 13:45:00,39.62,39.76,39.6,39.67,53866.0,36.0271,36.1544,36.0089,36.0725,53866.0
2020-03-09 13:50:00,39.64,39.65,39.49,39.51,75064.0,36.0453,36.0544,35.9089,35.927,75064.0
2020-03-09 13:55:00,39.52,39.65,39.46,39.57,59326.0,35.9361,36.0544,35.8816,35.9816,59326.0
2020-03-09 14:00:00,39.58,39.65,39.41,39.43,87678.0,35.9907,36.0544,35.8361,35.8543,87678.0
2020-03-09 14:05:00,39.43,39.53,39.35,39.38,95064.0,35.8543,35.9452,35.7816,35.8088,95064.0
2020-03-09 14:10:00,39.38,39.52,39.35,39.52,56398.0,35.8088,35.9361,35.7816,35.9361,56398.0
2020-03-09 14:15:00,39.53,39.84,39.53,39.66,85688.0,35.9452,36.2271,35.9452,36.0634,85688.0
2020-03-09 14:20:00,39.65,39.73,39.56,39.58,72706.0,36.0544,36.1271,35.9725,35.9907,72706.0
2020-03-09 14:25:00,39.57,39.57,39.31,39.33,69922.0,35.9816,35.9816,35.7452,35.7634,69922.0
2020-03-09 14:30:00,39.32,39.42,39.23,39.29,75728.0,35.7543,35.8452,35.6724,35.727,75728.0
2020-03-09 14:35:00,39.29,39.48,39.14,39.38,63678.0,35.727,35.8998,35.5906,35.8088,63678.0
2020-03-09 14:40:00,39.38,39.4,39.12,39.17,74502.0,35.8088,35.827,35.5724,35.6179,74502.0
2020-03-09 14:45:00,39.18,39.36,39.16,39.2,70856.0,35.627,35.7906,35.6088,35.6452,70856.0
2020-03-09 14:50:00,39.19,39.52,39.18,39.52,78862.0,35.6361,35.9361,35.627,35.9361,78862.0
2020-03-09 14:55:00,39.51,39.64,39.47,39.49,104304.0,35.927,36.0453,35.8907,35.9089,104304.0
2020-03-09 15:00:00,39.49,39.74,39.4,39.69,62532.0,35.9089,36.1362,35.827,36.0907,62532.0
2020-03-09 15:05:00,39.72,39.74,39.59,39.63,80276.0,36.118,36.1362,35.9998,36.0362,80276.0
2020-03-09 15:10:00,39.62,39.69,39.44,39.45,84022.0,36.0271,36.0907,35.8634,35.8725,84022.0
2020-03-09 15:15:00,39.44,39.67,39.42,39.51,97404.0,35.8634,36.0725,35.8452,35.927,97404.0
2020-03-09 15:20:00,39.49,39.72,39.44,39.66,88244.0,35.9089,36.118,35.8634,36.0634,88244.0
2020-03-09 15:25:00,39.66,39.77,39.63,39.64,112432.0,36.0634,36.1635,36.0362,36.0453,112432.0
2020-03-09 15:30:00,39.63,39.69,39.55,39.62,190746.0,36.0362,36.0907,35.9634,36.0271,190746.0
2020-03-09 15:35:00,39.63,39.88,39.63,39.85,103460.0,36.0362,36.2635,36.0362,36.2362,103460.0
2020-03-09 15:40:00,39.84,39.89,39.76,39.76,108330.0,36.2271,36.2726,36.1544,36.1544,108330.0
2020-03-09 15:45:00,39.77,39.77,39.6,39.65,227890.0,36.1635,36.1635,36.0089,36.0544,227890.0
2020-03-09 15:50:00,39.64,39.67,39.24,39.29,474908.0,36.0453,36.0725,35.6815,35.727,474908.0
2020-03-09 15:55:00,39.28,39.3,38.98,38.98,511944.0,35.7179,35.7361,35.4451,35.4451,511944.0
2020-03-10 09:30:00,40.49,41.0,40.47,40.58,149800.0,36.8182,37.2819,36.8,36.9,149800.0
2020-03-10 09:35:00,40.56,40.62,40.17,40.28,70550.0,36.8818,36.9364,36.5272,36.6272,70550.0
2020-03-10 09:40:00,40.27,40.37,40.13,40.27,203738.0,36.6181,36.7091,36.4908,36.6181,203738.0
2020-03-10 09:45:00,40.27,40.32,39.95,40.01,107156.0,36.6181,36.6636,36.3271,36.3817,107156.0
2020-03-10 09:50:00,40.01,40.04,39.84,39.94,176820.0,36.3817,36.409,36.2271,36.3181,176820.0
2020-03-10 09:55:00,39.94,40.02,39.88,39.91,160532.0,36.3181,36.3908,36.2635,36.2908,160532.0
2020-03-10 10:00:00,39.91,39.98,39.9,39.9,107690.0,36.2908,36.3544,36.2817,36.2817,107690.0
2020-03-10 10:05:00,39.9,39.91,39.83,39.87,128442.0,36.2817,36.2908,36.218,36.2544,128442.0
2020-03-10 10:10:00,39.87,39.93,39.76,39.91,228140.0,36.2544,36.309,36.1544,36.2908,228140.0
2020-03-10 10:15:00,39.88,39.9,39.75,39.82,216266.0,36.2635,36.2817,36.1453,36.2089,216266.0
2020-03-10 10:20:00,39.85,40.01,39.77,39.77,97354.0,36.2362,36.3817,36.1635,36.1635,97354.0
2020-03-10 10:25:00,39.77,39.81,39.7,39.71,54710.0,36.1635,36.1998,36.0998,36.1089,54710.0
2020-03-10 10:30:00,39.72,39.72,39.5,39.56,60266.0,36.118,36.118,35.918,35.9725,60266.0
2020-03-10 10:35:00,39.57,39.65,39.5,39.61,181248.0,35.9816,36.0544,35.918,36.018,181248.0
2020-03-10 10:40:00,39.62,39.63,39.51,39.56,108260.0,36.0271,36.0362,35.927,35.9725,108260.0
2020-03-10 10:45:00,39.55,39.58,39.35,39.37,161978.0,35.9634,35.9907,35.7816,35.7997,161978.0
2020-03-10 10:50:00,39.35,39.36,39.13,39.13,50178.0,35.7816,35.7906,35.5815,35.5815,50178.0
2020-03-10 10:55:00,39.13,39.24,39.08,39.23,80768.0,35.5815,35.6815,35.536,35.6724,80768.0
2020-03-10 11:00:00,39.21,39.22,38.93,39.06,50638.0,35.6543,35.6633,35.3996,35.5179,50638.0
2020-03-10 11:05:00,39.06,39.25,39.05,39.19,56660.0,35.5179,35.6906,35.5088,35.6361,56660.0
2020-03-10 11:10:00,39.2,39.2,39.05,39.1,68268.0,35.6452,35.6452,35.5088,35.5542,68268.0
2020-03-10 11:15:00,39.09,39.15,38.85,38.88,101378.0,35.5451,35.5997,35.3269,35.3542,101378.0
2020-03-10 11:20:00,38.87,38.89,38.35,38.35,249084.0,35.3451,35.3633,34.8722,34.8722,249084.0
2020-03-10 11:25:00,38.35,38.47,38.12,38.3,177080.0,34.8722,34.9814,34.6631,34.8268,177080.0
2020-03-10 11:30:00,38.31,38.35,38.1,38.2,117740.0,34.8359,34.8722,34.6449,34.7358,117740.0
2020-03-10 11:35:00,38.18,38.22,38.02,38.13,72020.0,34.7177,34.754,34.5722,34.6722,72020.0
2020-03-10 11:40:00,38.17,38.47,38.1,38.45,121482.0,34.7086,34.9814,34.6449,34.9632,121482.0
2020-03-10 11:45:00,38.45,38.68,38.4,38.63,56406.0,34.9632,35.1723,34.9177,35.1268,56406.0
2020-03-10 11:50:00,38.63,38.66,38.12,38.17,79464.0,35.1268,35.1541,34.6631,34.7086,79464.0
2020-03-10 11:55:00,38.13,38.29,38.09,38.2,82738.0,34.6722,34.8177,34.6358,34.7358,82738.0
2020-03-10 12:00:00,38.21,38.59,38.21,38.57,66334.0,34.7449,35.0905,34.7449,35.0723,66334.0
2020-03-10 12:05:00,38.58,38.83,38.55,38.8,55424.0,35.0814,35.3087,35.0541,35.2814,55424.0
2020-03-10 12:10:00,38.81,39.05,38.81,38.91,176944.0,35.2905,35.5088,35.2905,35.3815,176944.0
2020-03-10 12:15:00,38.92,39.01,38.85,38.9,39114.0,35.3906,35.4724,35.3269,35.3724,39114.0
2020-03-10 12:20:00,38.9,38.9,38.73,38.79,63650.0,35.3724,35.3724,35.2178,35.2723,63650.0
2020-03-10 12:25:00,38.78,38.84,38.57,38.57,34920.0,35.2632,35.3178,35.0723,35.0723,34920.0
2020-03-10 12:30:00,38.57,38.6,38.41,38.48,77550.0,35.0723,35.0996,34.9268,34.9905,77550.0
2020-03-10 12:35:00,38.49,38.57,38.43,38.47,92272.0,34.9995,35.0723,34.945,34.9814,92272.0
2020-03-10 12:40:00,38.48,38.56,38.34,38.52,52250.0,34.9905,35.0632,34.8631,35.0268,52250.0
2020-03-10 12:45:00,38.54,38.56,38.44,38.47,57394.0,35.045,35.0632,34.9541,34.9814,57394.0
2020-03-10 12:50:00,38.44,38.57,38.38,38.55,47184.0,34.9541,35.0723,34.8995,35.0541,47184.0
2020-03-10 12:55:00,38.55,38.57,38.48,38.48,42834.0,35.0541,35.0723,34.9905,34.9905,42834.0
2020-03-10 13:00:00,38.48,38.48,38.29,38.37,39116.0,34.9905,34.9905,34.8177,34.8904,39116.0
2020-03-10 13:05:00,38.37,38.55,38.29,38.54,70178.0,34.8904,35.0541,34.8177,35.045,70178.0
2020-03-10 13:10:00,38.54,38.65,38.49,38.64,126054.0,35.045,35.145,34.9995,35.1359,126054.0
2020-03-10 13:15:00,38.63,38.81,38.49,38.79,81600.0,35.1268,35.2905,34.9995,35.2723,81600.0
2020-03-10 13:20:00,38.76,38.87,38.74,38.82,370640.0,35.2451,35.3451,35.2269,35.2996,370640.0
2020-03-10 13:25:00,38.82,38.85,38.7,38.83,38014.0,35.2996,35.3269,35.1905,35.3087,38014.0
2020-03-10 13:30:00,38.8,39.04,38.75,39.02,50904.0,35.2814,35.4997,35.236,35.4815,50904.0
2020-03-10 13:35:00,39.02,39.02,38.76,38.81,38984.0,35.4815,35.4815,35.2451,35.2905,38984.0
2020-03-10 13:40:00,38.82,38.88,38.68,38.74,36558.0,35.2996,35.3542,35.1723,35.2269,36558.0
2020-03-10 13:45:00,38.71,38.71,38.49,38.5,23676.0,35.1996,35.1996,34.9995,35.0086,23676.0
2020-03-10 13:50:00,38.52,38.55,38.42,38.42,23392.0,35.0268,35.0541,34.9359,34.9359,23392.0
2020-03-10 13:55:00,38.45,38.55,38.4,38.5,26576.0,34.9632,35.0541,34.9177,35.0086,26576.0
2020-03-10 14:00:00,38.49,38.51,38.35,38.36,22214.0,34.9995,35.0177,34.8722,34.8813,22214.0
2020-03-10 14:05:00,38.35,38.56,38.34,38.56,61364.0,34.8722,35.0632,34.8631,35.0632,61364.0
2020-03-10 14:10:00,38.55,38.65,38.49,38.65,102322.0,35.0541,35.145,34.9995,35.145,102322.0
2020-03-10 14:15:00,38.65,38.72,38.61,38.71,62374.0,35.145,35.2087,35.1087,35.1996,62374.0
2020-03-10 14:20:00,38.71,38.79,38.65,38.66,112194.0,35.1996,35.2723,35.145,35.1541,112194.0
2020-03-10 14:25:00,38.65,38.91,38.62,38.85,38036.0,35.145,35.3815,35.1178,35.3269,38036.0
2020-03-10 14:30:00,38.85,39.04,38.83,38.99,72200.0,35.3269,35.4997,35.3087,35.4542,72200.0
2020-03-10 14:35:00,39.0,39.21,38.99,39.2,44596.0,35.4633,35.6543,35.4542,35.6452,44596.0
2020-03-10 14:40:00,39.2,39.52,39.19,39.44,65208.0,35.6452,35.9361,35.6361,35.8634,65208.0
2020-03-10 14:45:00,39.46,39.72,39.44,39.69,42070.0,35.8816,36.118,35.8634,36.0907,42070.0
2020-03-10 14:50:00,39.67,39.67,39.52,39.65,91108.0,36.0725,36.0725,35.9361,36.0544,91108.0
2020-03-10 14:55:00,39.66,39.69,39.48,39.62,143178.0,36.0634,36.0907,35.8998,36.0271,143178.0
2020-03-10 15:00:00,39.63,39.98,39.63,39.95,217714.0,36.0362,36.3544,36.0362,36.3271,217714.0
2020-03-10 15:05:00,39.95,40.05,39.85,39.86,53446.0,36.3271,36.4181,36.2362,36.2453,53446.0
2020-03-10 15:10:00,39.88,40.02,39.86,39.89,92298.0,36.2635,36.3908,36.2453,36.2726,92298.0
2020-03-10 15:15:00,39.89,40.23,39.82,40.21,80708.0,36.2726,36.5818,36.2089,36.5636,80708.0
2020-03-10 15:20:00,40.19,40.35,40.13,40.18,56644.0,36.5454,36.6909,36.4908,36.5363,56644.0
2020-03-10 15:25:00,40.17,40.17,40.02,40.05,98622.0,36.5272,36.5272,36.3908,36.4181,98622.0
2020-03-10 15:30:00,40.05,40.16,39.98,39.99,159986.0,36.4181,36.5181,36.3544,36.3635,159986.0
2020-03-10 15:35:00,40.0,40.29,39.97,40.26,150884.0,36.3726,36.6363,36.3453,36.609,150884.0
2020-03-10 15:40:00,40.24,40.29,40.05,40.09,121702.0,36.5908,36.6363,36.4181,36.4544,121702.0
2020-03-10 15:45:00,40.1,40.33,40.09,40.31,125064.0,36.4635,36.6727,36.4544,36.6545,125064.0
2020-03-10 15:50:00,40.3,40.58,40.3,40.52,360438.0,36.6454,36.9,36.6454,36.8455,360438.0
2020-03-10 15:55:00,40.51,40.75,40.51,40.73,552604.0,36.8364,37.0546,36.8364,37.0364,552604.0
2020-03-11 09:30:00,39.35,39.99,39.09,39.83,155710.0,35.7816,36.3635,35.5451,36.218,155710.0
2020-03-11 09:35:00,39.8,40.06,39.42,39.46,170592.0,36.1907,36.4272,35.8452,35.8816,170592.0
2020-03-11 09:40:00,39.46,39.74,39.25,39.45,60530.0,35.8816,36.1362,35.6906,35.8725,60530.0
2020-03-11 09:45:00,39.5,39.65,39.37,39.37,168016.0,35.918,36.0544,35.7997,35.7997,168016.0
2020-03-11 09:50:00,39.3,39.56,39.22,39.46,162934.0,35.7361,35.9725,35.6633,35.8816,162934.0
2020-03-11 09:55:00,39.45,39.57,39.16,39.22,103890.0,35.8725,35.9816,35.6088,35.6633,103890.0
2020-03-11 10:00:00,39.24,39.37,39.1,39.24,72108.0,35.6815,35.7997,35.5542,35.6815,72108.0
2020-03-11 10:05:00,39.21,39.45,39.16,39.41,55020.0,35.6543,35.8725,35.6088,35.8361,55020.0
2020-03-11 10:10:00,39.45,39.49,39.28,39.4,69234.0,35.8725,35.9089,35.7179,35.827,69234.0
2020-03-11 10:15:00,39.38,39.51,39.28,39.49,58522.0,35.8088,35.927,35.7179,35.9089,58522.0
2020-03-11 10:20:00,39.51,39.51,39.24,39.3,70644.0,35.927,35.927,35.6815,35.7361,70644.0
2020-03-11 10:25:00,39.31,39.36,39.09,39.13,85856.0,35.7452,35.7906,35.5451,35.5815,85856.0
2020-03-11 10:30:00,39.13,39.27,39.09,39.22,66606.0,35.5815,35.7088,35.5451,35.6633,66606.0
2020-03-11 10:35:00,39.23,39.23,38.96,38.98,36096.0,35.6724,35.6724,35.4269,35.4451,36096.0
2020-03-11 10:40:00,38.95,38.99,38.88,38.88,44846.0,35.4178,35.4542,35.3542,35.3542,44846.0
2020-03-11 10:45:00,38.88,39.13,38.79,38.82,37856.0,35.3542,35.5815,35.2723,35.2996,37856.0
2020-03-11 10:50:00,38.81,38.9,38.67,38.73,38400.0,35.2905,35.3724,35.1632,35.2178,38400.0
2020-03-11 10:55:00,38.76,38.81,38.54,38.71,81850.0,35.2451,35.2905,35.045,35.1996,81850.0
2020-03-11 11:00:00,38.73,38.77,38.49,38.52,111288.0,35.2178,35.2542,34.9995,35.0268,111288.0
2020-03-11 11:05:00,38.54,38.61,38.41,38.57,82158.0,35.045,35.1087,34.9268,35.0723,82158.0
2020-03-11 11:10:00,38.55,38.65,38.49,38.53,35238.0,35.0541,35.145,34.9995,35.0359,35238.0
2020-03-11 11:15:00,38.52,38.52,38.35,38.37,42838.0,35.0268,35.0268,34.8722,34.8904,42838.0
2020-03-11 11:20:00,38.37,38.44,38.2,38.23,70828.0,34.8904,34.9541,34.7358,34.7631,70828.0
2020-03-11 11:25:00,38.24,38.35,38.24,38.27,48234.0,34.7722,34.8722,34.7722,34.7995,48234.0
2020-03-11 11:30:00,38.3,38.44,38.24,38.39,40284.0,34.8268,34.9541,34.7722,34.9086,40284.0
2020-03-11 11:35:00,38.39,38.55,38.23,38.52,57486.0,34.9086,35.0541,34.7631,35.0268,57486.0
2020-03-11 11:40:00,38.52,38.52,38.25,38.27,47822.0,35.0268,35.0268,34.7813,34.7995,47822.0
2020-03-11 11:45:00,38.29,38.34,38.13,38.26,40172.0,34.8177,34.8631,34.6722,34.7904,40172.0
2020-03-11 11:50:00,38.27,38.48,38.21,38.24,134590.0,34.7995,34.9905,34.7449,34.7722,134590.0
2020-03-11 11:55:00,38.23,38.24,38.1,38.21,50414.0,34.7631,34.7722,34.6449,34.7449,50414.0
2020-03-11 12:00:00,38.2,38.33,38.11,38.3,59108.0,34.7358,34.8541,34.654,34.8268,59108.0
2020-03-11 12:05:00,38.3,38.57,38.3,38.55,63970.0,34.8268,35.0723,34.8268,35.0541,63970.0
2020-03-11 12:10:00,38.55,38.65,38.48,38.57,76592.0,35.0541,35.145,34.9905,35.0723,76592.0
2020-03-11 12:15:00,38.57,38.89,38.53,38.79,34938.0,35.0723,35.3633,35.0359,35.2723,34938.0
2020-03-11 12:20:00,38.84,38.86,38.62,38.66,26060.0,35.3178,35.336,35.1178,35.1541,26060.0
2020-03-11 12:25:00,38.65,38.65,38.38,38.48,33176.0,35.145,35.145,34.8995,34.9905,33176.0
2020-03-11 12:30:00,38.46,38.52,38.34,38.41,42118.0,34.9723,35.0268,34.8631,34.9268,42118.0
2020-03-11 12:35:00,38.41,38.46,38.13,38.15,21600.0,34.9268,34.9723,34.6722,34.6904,21600.0
2020-03-11 12:40:00,38.13,38.29,38.02,38.22,116590.0,34.6722,34.8177,34.5722,34.754,116590.0
2020-03-11 12:45:00,38.22,38.31,38.1,38.16,38328.0,34.754,34.8359,34.6449,34.6995,38328.0
2020-03-11 12:50:00,38.16,38.24,38.1,38.14,29240.0,34.6995,34.7722,34.6449,34.6813,29240.0
2020-03-11 12:55:00,38.1,38.1,37.91,38.05,50632.0,34.6449,34.6449,34.4721,34.5994,50632.0
2020-03-11 13:00:00,38.05,38.05,37.81,37.82,39946.0,34.5994,34.5994,34.3812,34.3903,39946.0
2020-03-11 13:05:00,37.83,37.9,37.73,37.74,49470.0,34.3994,34.463,34.3085,34.3176,49470.0
2020-03-11 13:10:00,37.76,37.84,37.71,37.83,23828.0,34.3357,34.4085,34.2903,34.3994,23828.0
2020-03-11 13:15:00,37.83,37.96,37.82,37.88,26518.0,34.3994,34.5176,34.3903,34.4449,26518.0
2020-03-11 13:20:00,37.88,37.99,37.74,37.77,105818.0,34.4449,34.5449,34.3176,34.3448,105818.0
2020-03-11 13:25:00,37.77,37.98,37.73,37.97,30288.0,34.3448,34.5358,34.3085,34.5267,30288.0
2020-03-11 13:30:00,37.96,38.04,37.89,37.91,29300.0,34.5176,34.5904,34.454,34.4721,29300.0
2020-03-11 13:35:00,37.88,37.9,37.66,37.67,50708.0,34.4449,34.463,34.2448,34.2539,50708.0
2020-03-11 13:40:00,37.68,37.72,37.55,37.57,116434.0,34.263,34.2994,34.1448,34.163,116434.0
2020-03-11 13:45:00,37.55,37.72,37.51,37.63,52142.0,34.1448,34.2994,34.1084,34.2175,52142.0
2020-03-11 13:50:00,37.6,37.63,37.51,37.56,99250.0,34.1903,34.2175,34.1084,34.1539,99250.0
2020-03-11 13:55:00,37.57,37.73,37.56,37.63,71522.0,34.163,34.3085,34.1539,34.2175,71522.0
2020-03-11 14:00:00,37.64,37.68,37.3,37.32,124590.0,34.2266,34.263,33.9175,33.9356,124590.0
2020-03-11 14:05:00,37.31,37.49,37.23,37.27,94578.0,33.9266,34.0902,33.8538,33.8902,94578.0
2020-03-11 14:10:00,37.29,37.34,37.13,37.14,40556.0,33.9084,33.9538,33.7629,33.772,40556.0
2020-03-11 14:15:00,37.13,37.28,37.06,37.07,36704.0,33.7629,33.8993,33.6992,33.7083,36704.0
2020-03-11 14:20:00,37.07,37.17,37.01,37.16,129094.0,33.7083,33.7992,33.6538,33.7902,129094.0
2020-03-11 14:25:00,37.16,37.16,37.0,37.02,118844.0,33.7902,33.7902,33.6447,33.6629,118844.0
2020-03-11 14:30:00,37.02,37.37,37.02,37.22,101588.0,33.6629,33.9811,33.6629,33.8447,101588.0
2020-03-11 14:35:00,37.23,37.42,37.17,37.37,77392.0,33.8538,34.0266,33.7992,33.9811,77392.0
2020-03-11 14:40:00,37.35,37.52,37.25,37.27,96462.0,33.9629,34.1175,33.872,33.8902,96462.0
2020-03-11 14:45:00,37.27,37.37,37.16,37.19,82132.0,33.8902,33.9811,33.7902,33.8174,82132.0
2020-03-11 14:50:00,37.2,37.35,37.12,37.2,130706.0,33.8265,33.9629,33.7538,33.8265,130706.0
2020-03-11 14:55:00,37.19,37.27,36.99,37.01,80062.0,33.8174,33.8902,33.6356,33.6538,80062.0
2020-03-11 15:00:00,37.01,37.05,36.74,36.81,92978.0,33.6538,33.6901,33.4082,33.4719,92978.0
2020-03-11 15:05:00,36.84,36.88,36.61,36.68,112766.0,33.4992,33.5355,33.29,33.3537,112766.0
2020-03-11 15:10:00,36.68,36.82,36.61,36.66,98978.0,33.3537,33.481,33.29,33.3355,98978.0
2020-03-11 15:15:00,36.66,36.82,36.64,36.82,143232.0,33.3355,33.481,33.3173,33.481,143232.0
2020-03-11 15:20:00,36.81,36.83,36.63,36.63,134996.0,33.4719,33.4901,33.3082,33.3082,134996.0
2020-03-11 15:25:00,36.64,36.9,36.62,36.87,131350.0,33.3173,33.5537,33.2991,33.5265,131350.0
2020-03-11 15:30:00,36.83,36.99,36.74,36.91,165402.0,33.4901,33.6356,33.4082,33.5628,165402.0
2020-03-11 15:35:00,36.91,37.1,36.86,37.06,171878.0,33.5628,33.7356,33.5174,33.6992,171878.0
2020-03-11 15:40:00,37.06,37.13,36.87,36.88,180152.0,33.6992,33.7629,33.5265,33.5355,180152.0
2020-03-11 15:45:00,36.88,37.01,36.78,36.97,214280.0,33.5355,33.6538,33.4446,33.6174,214280.0
2020-03-11 15:50:00,36.96,37.12,36.8,36.85,345202.0,33.6083,33.7538,33.4628,33.5083,345202.0
2020-03-11 15:55:00,36.85,36.9,36.69,36.7,529934.0,33.5083,33.5537,33.3628,33.3719,529934.0
2020-03-12 09:30:00,34.88,35.21,34.38,34.49,226042.0,31.7169,32.017,31.2623,31.3623,226042.0
2020-03-12 09:35:00,34.51,34.56,34.39,34.4,40294.0,31.3805,31.4259,31.2714,31.2804,40294.0
2020-03-12 09:40:00,34.4,34.4,34.4,34.4,0.0,31.2804,31.2804,31.2804,31.2804,0.0
2020-03-12 09:45:00,34.4,34.4,34.4,34.4,0.0,31.2804,31.2804,31.2804,31.2804,0.0
2020-03-12 09:50:00,33.5,34.25,33.5,33.94,310934.0,30.4621,31.144,30.4621,30.8622,310934.0
2020-03-12 09:55:00,33.93,34.29,33.88,34.22,628464.0,30.8531,31.1804,30.8076,31.1168,628464.0
2020-03-12 10:00:00,34.21,34.42,33.95,33.95,445484.0,31.1077,31.2986,30.8713,30.8713,445484.0
2020-03-12 10:05:00,33.96,34.17,33.8,33.88,377330.0,30.8803,31.0713,30.7349,30.8076,377330.0
2020-03-12 10:10:00,33.9,33.91,33.54,33.67,303202.0,30.8258,30.8349,30.4984,30.6166,303202.0
2020-03-12 10:15:00,33.69,33.85,33.59,33.72,183692.0,30.6348,30.7803,30.5439,30.6621,183692.0
2020-03-12 10:20:00,33.74,33.75,33.55,33.6,206386.0,30.6803,30.6894,30.5075,30.553,206386.0
2020-03-12 10:25:00,33.6,33.78,33.48,33.55,229562.0,30.553,30.7167,30.4439,30.5075,229562.0
2020-03-12 10:30:00,33.55,33.8,33.42,33.42,299418.0,30.5075,30.7349,30.3893,30.3893,299418.0
2020-03-12 10:35:00,33.41,33.6,33.34,33.45,335826.0,30.3802,30.553,30.3166,30.4166,335826.0
2020-03-12 10:40:00,33.45,33.58,33.33,33.45,334782.0,30.4166,30.5348,30.3075,30.4166,334782.0
2020-03-12 10:45:00,33.5,33.58,33.39,33.47,261206.0,30.4621,30.5348,30.362,30.4348,261206.0
2020-03-12 10:50:00,33.48,33.7,33.39,33.67,198230.0,30.4439,30.6439,30.362,30.6166,198230.0
2020-03-12 10:55:00,33.66,33.75,33.58,33.63,210500.0,30.6076,30.6894,30.5348,30.5803,210500.0
2020-03-12 11:00:00,33.63,33.63,33.45,33.49,198498.0,30.5803,30.5803,30.4166,30.453,198498.0
2020-03-12 11:05:00,33.49,33.5,33.22,33.24,136922.0,30.453,30.4621,30.2075,30.2256,136922.0
2020-03-12 11:10:00,33.24,33.26,33.0,33.04,120304.0,30.2256,30.2438,30.0074,30.0438,120304.0
2020-03-12 11:15:00,33.05,33.13,32.75,32.8,287556.0,30.0529,30.1256,29.7801,29.8255,287556.0
2020-03-12 11:20:00,32.79,32.85,32.73,32.81,183746.0,29.8164,29.871,29.7619,29.8346,183746.0
2020-03-12 11:25:00,32.81,32.97,32.74,32.96,143506.0,29.8346,29.9801,29.771,29.971,143506.0
2020-03-12 11:30:00,32.95,33.2,32.91,33.03,255738.0,29.9619,30.1893,29.9256,30.0347,255738.0
2020-03-12 11:35:00,33.04,33.19,33.01,33.06,142074.0,30.0438,30.1802,30.0165,30.062,142074.0
2020-03-12 11:40:00,33.06,33.06,32.62,32.63,201806.0,30.062,30.062,29.6619,29.671,201806.0
2020-03-12 11:45:00,32.63,32.64,32.42,32.49,164396.0,29.671,29.6801,29.48,29.5437,164396.0
2020-03-12 11:50:00,32.49,32.61,32.44,32.53,136856.0,29.5437,29.6528,29.4982,29.58,136856.0
2020-03-12 11:55:00,32.52,32.64,32.49,32.53,103864.0,29.5709,29.6801,29.5437,29.58,103864.0
2020-03-12 12:00:00,32.53,32.64,32.49,32.59,150876.0,29.58,29.6801,29.5437,29.6346,150876.0
2020-03-12 12:05:00,32.6,32.73,32.56,32.56,249062.0,29.6437,29.7619,29.6073,29.6073,249062.0
2020-03-12 12:10:00,32.57,32.73,32.49,32.71,145208.0,29.6164,29.7619,29.5437,29.7437,145208.0
2020-03-12 12:15:00,32.71,32.81,32.59,32.62,117418.0,29.7437,29.8346,29.6346,29.6619,117418.0
2020-03-12 12:20:00,32.63,32.85,32.6,32.85,109652.0,29.671,29.871,29.6437,29.871,109652.0
2020-03-12 12:25:00,32.85,32.99,32.74,32.9,150032.0,29.871,29.9983,29.771,29.9165,150032.0
2020-03-12 12:30:00,32.88,32.93,32.69,32.73,105664.0,29.8983,29.9438,29.7255,29.7619,105664.0
2020-03-12 12:35:00,32.74,32.77,32.63,32.7,56654.0,29.771,29.7983,29.671,29.7346,56654.0
2020-03-12 12:40:00,32.7,32.7,32.52,32.57,55282.0,29.7346,29.7346,29.5709,29.6164,55282.0
2020-03-12 12:45:00,32.57,32.65,32.48,32.49,82020.0,29.6164,29.6891,29.5346,29.5437,82020.0
2020-03-12 12:50:00,32.5,33.2,32.49,33.03,137798.0,29.5527,30.1893,29.5437,30.0347,137798.0
2020-03-12 12:55:00,33.02,33.99,32.98,33.81,144666.0,30.0256,30.9076,29.9892,30.7439,144666.0
2020-03-12 13:00:00,33.8,34.58,33.6,34.54,161828.0,30.7349,31.4441,30.553,31.4077,161828.0
2020-03-12 13:05:00,34.52,34.87,34.08,34.22,316618.0,31.3896,31.7078,30.9895,31.1168,316618.0
2020-03-12 13:10:00,34.19,34.31,33.38,33.67,245668.0,31.0895,31.1986,30.3529,30.6166,245668.0
2020-03-12 13:15:00,33.68,33.72,33.34,33.52,102246.0,30.6257,30.6621,30.3166,30.4802,102246.0
2020-03-12 13:20:00,33.5,33.63,33.35,33.44,51570.0,30.4621,30.5803,30.3257,30.4075,51570.0
2020-03-12 13:25:00,33.43,33.48,33.27,33.41,164748.0,30.3984,30.4439,30.2529,30.3802,164748.0
2020-03-12 13:30:00,33.38,33.56,33.18,33.21,89570.0,30.3529,30.5166,30.1711,30.1984,89570.0
2020-03-12 13:35:00,33.2,33.23,32.81,32.84,95518.0,30.1893,30.2165,29.8346,29.8619,95518.0
2020-03-12 13:40:00,32.83,32.9,32.66,32.77,166968.0,29.8528,29.9165,29.6982,29.7983,166968.0
2020-03-12 13:45:00,32.73,32.84,32.51,32.74,110006.0,29.7619,29.8619,29.5618,29.771,110006.0
2020-03-12 13:50:00,32.75,32.82,32.43,32.51,98922.0,29.7801,29.8437,29.4891,29.5618,98922.0
2020-03-12 13:55:00,32.51,32.94,32.49,32.85,148980.0,29.5618,29.9528,29.5437,29.871,148980.0
2020-03-12 14:00:00,32.85,32.99,32.59,32.91,132678.0,29.871,29.9983,29.6346,29.9256,132678.0
2020-03-12 14:05:00,32.92,33.01,32.72,32.8,85428.0,29.9347,30.0165,29.7528,29.8255,85428.0
2020-03-12 14:10:00,32.83,32.86,32.37,32.46,164588.0,29.8528,29.8801,29.4345,29.5164,164588.0
2020-03-12 14:15:00,32.46,32.63,32.3,32.38,152992.0,29.5164,29.671,29.3709,29.4436,152992.0
2020-03-12 14:20:00,32.39,32.5,32.35,32.38,90520.0,29.4527,29.5527,29.4163,29.4436,90520.0
2020-03-12 14:25:00,32.4,32.54,32.33,32.39,205792.0,29.4618,29.5891,29.3982,29.4527,205792.0
2020-03-12 14:30:00,32.42,32.65,32.38,32.44,154308.0,29.48,29.6891,29.4436,29.4982,154308.0
2020-03-12 14:35:00,32.45,32.52,32.32,32.36,143182.0,29.5073,29.5709,29.3891,29.4254,143182.0
2020-03-12 14:40:00,32.35,32.56,32.32,32.46,146200.0,29.4163,29.6073,29.3891,29.5164,146200.0
2020-03-12 14:45:00,32.46,32.61,32.35,32.58,109454.0,29.5164,29.6528,29.4163,29.6255,109454.0
2020-03-12 14:50:00,32.57,32.67,32.52,32.59,284462.0,29.6164,29.7073,29.5709,29.6346,284462.0
2020-03-12 14:55:00,32.59,32.72,32.41,32.45,102710.0,29.6346,29.7528,29.4709,29.5073,102710.0
2020-03-12 15:00:00,32.44,32.59,32.41,32.42,105034.0,29.4982,29.6346,29.4709,29.48,105034.0
2020-03-12 15:05:00,32.41,32.42,32.21,32.24,162530.0,29.4709,29.48,29.289,29.3163,162530.0
2020-03-12 15:10:00,32.27,32.47,32.23,32.23,153718.0,29.3436,29.5255,29.3072,29.3072,153718.0
2020-03-12 15:15:00,32.22,32.22,32.07,32.15,161038.0,29.2981,29.2981,29.1617,29.2345,161038.0
2020-03-12 15:20:00,32.15,32.16,32.01,32.09,185998.0,29.2345,29.2436,29.1072,29.1799,185998.0
2020-03-12 15:25:00,32.08,32.08,31.89,31.92,162250.0,29.1708,29.1708,28.9981,29.0253,162250.0
2020-03-12 15:30:00,31.9,32.13,31.88,31.9,209284.0,29.0072,29.2163,28.989,29.0072,209284.0
2020-03-12 15:35:00,31.89,31.98,31.74,31.74,202036.0,28.9981,29.0799,28.8617,28.8617,202036.0
2020-03-12 15:40:00,31.73,31.78,31.53,31.55,310922.0,28.8526,28.898,28.6707,28.6889,310922.0
2020-03-12 15:45:00,31.57,31.61,31.39,31.4,380572.0,28.7071,28.7435,28.5434,28.5525,380572.0
2020-03-12 15:50:00,31.41,31.65,31.36,31.43,804536.0,28.5616,28.7798,28.5161,28.5798,804536.0
2020-03-12 15:55:00,31.43,31.47,30.92,30.95,699722.0,28.5798,28.6162,28.116,28.1433,699722.0
2020-03-13 09:30:00,33.38,34.13,33.35,33.35,490192.0,30.3529,31.0349,30.3257,30.3257,490192.0
2020-03-13 09:35:00,33.37,33.37,32.83,32.83,194930.0,30.3439,30.3439,29.8528,29.8528,194930.0
2020-03-13 09:40:00,32.83,33.23,32.63,33.19,305768.0,29.8528,30.2165,29.671,30.1802,305768.0
2020-03-13 09:45:00,33.2,33.44,32.85,32.93,215626.0,30.1893,30.4075,29.871,29.9438,215626.0
2020-03-13 09:50:00,32.96,32.96,32.66,32.68,193996.0,29.971,29.971,29.6982,29.7164,193996.0
2020-03-13 09:55:00,32.68,32.85,32.65,32.76,156760.0,29.7164,29.871,29.6891,29.7892,156760.0
2020-03-13 10:00:00,32.76,32.95,32.66,32.88,128550.0,29.7892,29.9619,29.6982,29.8983,128550.0
2020-03-13 10:05:00,32.88,32.98,32.77,32.79,115004.0,29.8983,29.9892,29.7983,29.8164,115004.0
2020-03-13 10:10:00,32.78,32.79,32.29,32.38,114792.0,29.8074,29.8164,29.3618,29.4436,114792.0
2020-03-13 10:15:00,32.41,33.0,32.28,32.96,156286.0,29.4709,30.0074,29.3527,29.971,156286.0
2020-03-13 10:20:00,32.96,32.98,32.81,32.85,75586.0,29.971,29.9892,29.8346,29.871,75586.0
2020-03-13 10:25:00,32.85,33.04,32.67,32.69,105984.0,29.871,30.0438,29.7073,29.7255,105984.0
2020-03-13 10:30:00,32.69,32.79,32.63,32.7,122222.0,29.7255,29.8164,29.671,29.7346,122222.0
2020-03-13 10:35:00,32.69,32.74,32.47,32.52,107502.0,29.7255,29.771,29.5255,29.5709,107502.0
2020-03-13 10:40:00,32.52,32.6,32.24,32.24,109246.0,29.5709,29.6437,29.3163,29.3163,109246.0
2020-03-13 10:45:00,32.24,32.45,32.2,32.26,195698.0,29.3163,29.5073,29.28,29.3345,195698.0
2020-03-13 10:50:00,32.29,32.38,32.15,32.28,60076.0,29.3618,29.4436,29.2345,29.3527,60076.0
2020-03-13 10:55:00,32.29,32.3,31.84,31.86,137754.0,29.3618,29.3709,28.9526,28.9708,137754.0
2020-03-13 11:00:00,31.86,32.13,31.8,31.83,84062.0,28.9708,29.2163,28.9162,28.9435,84062.0
2020-03-13 11:05:00,31.81,31.85,31.67,31.77,52560.0,28.9253,28.9617,28.798,28.8889,52560.0
2020-03-13 11:10:00,31.75,31.93,31.56,31.93,93716.0,28.8708,29.0344,28.698,29.0344,93716.0
2020-03-13 11:15:00,31.91,31.92,31.58,31.77,74368.0,29.0163,29.0253,28.7162,28.8889,74368.0
2020-03-13 11:20:00,31.82,31.86,31.68,31.68,55778.0,28.9344,28.9708,28.8071,28.8071,55778.0
2020-03-13 11:25:00,31.67,31.86,31.67,31.71,146950.0,28.798,28.9708,28.798,28.8344,146950.0
2020-03-13 11:30:00,31.71,31.73,31.25,31.25,530272.0,28.8344,28.8526,28.4161,28.4161,530272.0
2020-03-13 11:35:00,31.28,31.54,31.28,31.5,108186.0,28.4434,28.6798,28.4434,28.6434,108186.0
2020-03-13 11:40:00,31.53,31.55,31.37,31.4,63828.0,28.6707,28.6889,28.5252,28.5525,63828.0
2020-03-13 11:45:00,31.41,31.5,31.2,31.24,115208.0,28.5616,28.6434,28.3706,28.407,115208.0
2020-03-13 11:50:00,31.23,31.55,31.23,31.54,94294.0,28.3979,28.6889,28.3979,28.6798,94294.0
2020-03-13 11:55:00,31.54,31.86,31.53,31.65,83840.0,28.6798,28.9708,28.6707,28.7798,83840.0
2020-03-13 12:00:00,31.65,31.73,31.31,31.4,40922.0,28.7798,28.8526,28.4707,28.5525,40922.0
2020-03-13 12:05:00,31.43,31.57,31.34,31.48,68962.0,28.5798,28.7071,28.4979,28.6252,68962.0
2020-03-13 12:10:00,31.47,31.56,31.38,31.54,90482.0,28.6162,28.698,28.5343,28.6798,90482.0
2020-03-13 12:15:00,31.53,31.65,31.41,31.53,47876.0,28.6707,28.7798,28.5616,28.6707,47876.0
2020-03-13 12:20:00,31.53,31.64,31.51,31.57,54894.0,28.6707,28.7707,28.6525,28.7071,54894.0
2020-03-13 12:25:00,31.57,31.75,31.53,31.7,51348.0,28.7071,28.8708,28.6707,28.8253,51348.0
2020-03-13 12:30:00,31.7,32.13,31.69,31.98,111960.0,28.8253,29.2163,28.8162,29.0799,111960.0
2020-03-13 12:35:00,31.98,32.15,31.94,32.13,70696.0,29.0799,29.2345,29.0435,29.2163,70696.0
2020-03-13 12:40:00,32.12,32.45,32.12,32.44,43082.0,29.2072,29.5073,29.2072,29.4982,43082.0
2020-03-13 12:45:00,32.45,32.63,32.44,32.58,47398.0,29.5073,29.671,29.4982,29.6255,47398.0
2020-03-13 12:50:00,32.57,32.79,32.57,32.77,43480.0,29.6164,29.8164,29.6164,29.7983,43480.0
2020-03-13 12:55:00,32.77,32.77,32.37,32.4,45982.0,29.7983,29.7983,29.4345,29.4618,45982.0
2020-03-13 13:00:00,32.4,32.57,32.32,32.38,58034.0,29.4618,29.6164,29.3891,29.4436,58034.0
2020-03-13 13:05:00,32.38,32.44,32.3,32.38,20370.0,29.4436,29.4982,29.3709,29.4436,20370.0
2020-03-13 13:10:00,32.38,32.63,32.34,32.55,31252.0,29.4436,29.671,29.4073,29.5982,31252.0
2020-03-13 13:15:00,32.59,32.63,32.47,32.6,37174.0,29.6346,29.671,29.5255,29.6437,37174.0
2020-03-13 13:20:00,32.62,32.67,32.52,32.62,48044.0,29.6619,29.7073,29.5709,29.6619,48044.0
2020-03-13 13:25:00,32.62,32.72,32.57,32.62,109036.0,29.6619,29.7528,29.6164,29.6619,109036.0
2020-03-13 13:30:00,32.6,32.73,32.58,32.58,59346.0,29.6437,29.7619,29.6255,29.6255,59346.0
2020-03-13 13:35:00,32.56,32.59,32.27,32.39,63300.0,29.6073,29.6346,29.3436,29.4527,63300.0
2020-03-13 13:40:00,32.42,32.63,32.42,32.55,39276.0,29.48,29.671,29.48,29.5982,39276.0
2020-03-13 13:45:00,32.59,32.89,32.59,32.89,54740.0,29.6346,29.9074,29.6346,29.9074,54740.0
2020-03-13 13:50:00,32.89,33.07,32.87,33.02,60130.0,29.9074,30.0711,29.8892,30.0256,60130.0
2020-03-13 13:55:00,33.01,33.01,32.87,32.97,39830.0,30.0165,30.0165,29.8892,29.9801,39830.0
2020-03-13 14:00:00,32.95,32.98,32.67,32.75,53278.0,29.9619,29.9892,29.7073,29.7801,53278.0
2020-03-13 14:05:00,32.74,32.83,32.4,32.5,61478.0,29.771,29.8528,29.4618,29.5527,61478.0
2020-03-13 14:10:00,32.47,32.61,32.47,32.59,47496.0,29.5255,29.6528,29.5255,29.6346,47496.0
2020-03-13 14:15:00,32.6,32.65,32.38,32.38,50816.0,29.6437,29.6891,29.4436,29.4436,50816.0
2020-03-13 14:20:00,32.4,32.46,32.29,32.4,77584.0,29.4618,29.5164,29.3618,29.4618,77584.0
2020-03-13 14:25:00,32.38,32.38,32.15,32.17,58074.0,29.4436,29.4436,29.2345,29.2527,58074.0
2020-03-13 14:30:00,32.19,32.24,32.08,32.13,50048.0,29.2709,29.3163,29.1708,29.2163,50048.0
2020-03-13 14:35:00,32.13,32.17,31.89,31.9,76958.0,29.2163,29.2527,28.9981,29.0072,76958.0
2020-03-13 14:40:00,31.9,32.46,31.85,32.42,74046.0,29.0072,29.5164,28.9617,29.48,74046.0
2020-03-13 14:45:00,32.45,32.45,32.27,32.33,63758.0,29.5073,29.5073,29.3436,29.3982,63758.0
2020-03-13 14:50:00,32.31,32.45,32.29,32.35,74926.0,29.38,29.5073,29.3618,29.4163,74926.0
2020-03-13 14:55:00,32.35,32.59,32.35,32.52,55606.0,29.4163,29.6346,29.4163,29.5709,55606.0
2020-03-13 15:00:00,32.51,32.65,32.47,32.6,115982.0,29.5618,29.6891,29.5255,29.6437,115982.0
2020-03-13 15:05:00,32.62,32.73,32.6,32.65,91094.0,29.6619,29.7619,29.6437,29.6891,91094.0
2020-03-13 15:10:00,32.65,32.73,32.49,32.72,85236.0,29.6891,29.7619,29.5437,29.7528,85236.0
2020-03-13 15:15:00,32.69,32.89,32.65,32.77,84028.0,29.7255,29.9074,29.6891,29.7983,84028.0
2020-03-13 15:20:00,32.77,32.94,32.7,32.82,79936.0,29.7983,29.9528,29.7346,29.8437,79936.0
2020-03-13 15:25:00,32.81,32.84,32.6,32.73,88606.0,29.8346,29.8619,29.6437,29.7619,88606.0
2020-03-13 15:30:00,32.72,32.75,32.24,32.39,151732.0,29.7528,29.7801,29.3163,29.4527,151732.0
2020-03-13 15:35:00,32.4,33.02,32.24,32.93,187050.0,29.4618,30.0256,29.3163,29.9438,187050.0
2020-03-13 15:40:00,32.91,33.41,32.82,33.32,176422.0,29.9256,30.3802,29.8437,30.2984,176422.0
2020-03-13 15:45:00,33.32,33.59,33.31,33.52,215558.0,30.2984,30.5439,30.2893,30.4802,215558.0
2020-03-13 15:50:00,33.52,34.23,33.52,34.21,369338.0,30.4802,31.1259,30.4802,31.1077,369338.0
2020-03-13 15:55:00,34.21,34.99,34.21,34.99,901192.0,31.1077,31.8169,31.1077,31.8169,901192.0
2020-03-16 09:30:00,30.73,30.97,30.63,30.91,164962.0,27.9433,28.1615,27.8523,28.1069,164962.0
2020-03-16 09:35:00,30.91,30.91,30.91,30.91,0.0,28.1069,28.1069,28.1069,28.1069,0.0
2020-03-16 09:40:00,30.91,30.91,30.91,30.91,0.0,28.1069,28.1069,28.1069,28.1069,0.0
2020-03-16 09:45:00,30.67,31.61,30.13,30.91,136360.0,27.8887,28.7435,27.3977,28.1069,136360.0
2020-03-16 09:50:00,30.85,31.43,30.84,31.43,372742.0,28.0524,28.5798,28.0433,28.5798,372742.0
2020-03-16 09:55:00,31.43,31.63,31.38,31.51,336192.0,28.5798,28.7616,28.5343,28.6525,336192.0
2020-03-16 10:00:00,31.52,31.74,31.08,31.09,139956.0,28.6616,28.8617,28.2615,28.2706,139956.0
2020-03-16 10:05:00,31.11,31.76,31.11,31.76,118736.0,28.2888,28.8799,28.2888,28.8799,118736.0
2020-03-16 10:10:00,31.78,31.82,31.5,31.61,145644.0,28.898,28.9344,28.6434,28.7435,145644.0
2020-03-16 10:15:00,31.6,31.72,31.38,31.39,97210.0,28.7344,28.8435,28.5343,28.5434,97210.0
2020-03-16 10:20:00,31.39,31.72,31.37,31.66,98204.0,28.5434,28.8435,28.5252,28.7889,98204.0
2020-03-16 10:25:00,31.65,31.87,31.61,31.77,147828.0,28.7798,28.9799,28.7435,28.8889,147828.0
2020-03-16 10:30:00,31.77,32.36,31.75,32.35,80106.0,28.8889,29.4254,28.8708,29.4163,80106.0
2020-03-16 10:35:00,32.38,32.69,32.34,32.65,96620.0,29.4436,29.7255,29.4073,29.6891,96620.0
2020-03-16 10:40:00,32.62,32.7,32.47,32.58,113566.0,29.6619,29.7346,29.5255,29.6255,113566.0
2020-03-16 10:45:00,32.56,32.85,32.56,32.68,165244.0,29.6073,29.871,29.6073,29.7164,165244.0
2020-03-16 10:50:00,32.68,32.73,32.48,32.55,266388.0,29.7164,29.7619,29.5346,29.5982,266388.0
2020-03-16 10:55:00,32.56,32.63,32.21,32.3,81764.0,29.6073,29.671,29.289,29.3709,81764.0
2020-03-16 11:00:00,32.26,32.31,32.07,32.11,66460.0,29.3345,29.38,29.1617,29.1981,66460.0
2020-03-16 11:05:00,32.1,32.35,32.01,32.27,85182.0,29.189,29.4163,29.1072,29.3436,85182.0
2020-03-16 11:10:00,32.28,32.54,32.26,32.27,91574.0,29.3527,29.5891,29.3345,29.3436,91574.0
2020-03-16 11:15:00,32.3,32.48,32.24,32.27,101318.0,29.3709,29.5346,29.3163,29.3436,101318.0
2020-03-16 11:20:00,32.27,32.44,32.12,32.44,86530.0,29.3436,29.4982,29.2072,29.4982,86530.0
2020-03-16 11:25:00,32.38,32.41,32.19,32.33,75692.0,29.4436,29.4709,29.2709,29.3982,75692.0
2020-03-16 11:30:00,32.34,32.47,32.0,32.02,99618.0,29.4073,29.5255,29.0981,29.1163,99618.0
2020-03-16 11:35:00,32.02,32.07,31.87,31.92,68492.0,29.1163,29.1617,28.9799,29.0253,68492.0
2020-03-16 11:40:00,31.9,31.98,31.47,31.57,132186.0,29.0072,29.0799,28.6162,28.7071,132186.0
2020-03-16 11:45:00,31.6,31.63,31.43,31.57,98612.0,28.7344,28.7616,28.5798,28.7071,98612.0
2020-03-16 11:50:00,31.58,31.68,31.48,31.49,112288.0,28.7162,28.8071,28.6252,28.6343,112288.0
2020-03-16 11:55:00,31.49,31.61,31.25,31.52,49680.0,28.6343,28.7435,28.4161,28.6616,49680.0
2020-03-16 12:00:00,31.54,31.91,31.47,31.91,44246.0,28.6798,29.0163,28.6162,29.0163,44246.0
2020-03-16 12:05:00,31.9,31.92,31.62,31.66,44284.0,29.0072,29.0253,28.7525,28.7889,44284.0
2020-03-16 12:10:00,31.63,31.71,31.56,31.64,67904.0,28.7616,28.8344,28.698,28.7707,67904.0
2020-03-16 12:15:00,31.64,31.64,31.63,31.63,58876.0,28.7707,28.7707,28.7616,28.7616,58876.0
2020-03-16 12:20:00,31.63,31.63,31.18,31.2,166718.0,28.7616,28.7616,28.3525,28.3706,166718.0
2020-03-16 12:25:00,31.17,31.28,30.83,30.89,88278.0,28.3434,28.4434,28.0342,28.0887,88278.0
2020-03-16 12:30:00,30.9,31.11,30.89,31.03,64952.0,28.0978,28.2888,28.0887,28.2161,64952.0
2020-03-16 12:35:00,31.07,31.23,30.89,30.95,82290.0,28.2524,28.3979,28.0887,28.1433,82290.0
2020-03-16 12:40:00,30.97,31.18,30.9,31.05,79102.0,28.1615,28.3525,28.0978,28.2342,79102.0
2020-03-16 12:45:00,31.05,31.13,31.0,31.03,109664.0,28.2342,28.307,28.1888,28.2161,109664.0
2020-03-16 12:50:00,31.03,31.06,30.98,31.02,59698.0,28.2161,28.2433,28.1706,28.207,59698.0
2020-03-16 12:55:00,31.02,31.04,30.87,30.93,74482.0,28.207,28.2251,28.0706,28.1251,74482.0
2020-03-16 13:00:00,30.92,30.94,30.84,30.88,69836.0,28.116,28.1342,28.0433,28.0797,69836.0
2020-03-16 13:05:00,30.88,30.9,30.54,30.56,45528.0,28.0797,28.0978,27.7705,27.7887,45528.0
2020-03-16 13:10:00,30.55,30.77,30.51,30.67,58266.0,27.7796,27.9796,27.7432,27.8887,58266.0
2020-03-16 13:15:00,30.61,30.63,30.36,30.4,79336.0,27.8341,27.8523,27.6068,27.6432,79336.0
2020-03-16 13:20:00,30.41,30.5,30.32,30.47,59958.0,27.6523,27.7341,27.5704,27.7068,59958.0
2020-03-16 13:25:00,30.45,30.57,30.44,30.44,65786.0,27.6887,27.7978,27.6796,27.6796,65786.0
2020-03-16 13:30:00,30.44,30.45,30.24,30.31,57254.0,27.6796,27.6887,27.4977,27.5613,57254.0
2020-03-16 13:35:00,30.31,30.31,30.01,30.03,83278.0,27.5613,27.5613,27.2886,27.3067,83278.0
2020-03-16 13:40:00,30.02,30.06,29.98,30.0,78776.0,27.2976,27.334,27.2613,27.2795,78776.0
2020-03-16 13:45:00,29.99,30.09,29.84,29.86,39246.0,27.2704,27.3613,27.134,27.1522,39246.0
2020-03-16 13:50:00,29.88,30.0,29.66,29.66,35812.0,27.1703,27.2795,26.9703,26.9703,35812.0
2020-03-16 13:55:00,29.68,29.94,29.67,29.89,74392.0,26.9885,27.2249,26.9794,27.1794,74392.0
2020-03-16 14:00:00,29.89,30.13,29.88,29.99,215210.0,27.1794,27.3977,27.1703,27.2704,215210.0
2020-03-16 14:05:00,29.97,30.13,29.65,29.66,54852.0,27.2522,27.3977,26.9612,26.9703,54852.0
2020-03-16 14:10:00,29.65,29.72,29.58,29.7,53950.0,26.9612,27.0248,26.8975,27.0067,53950.0
2020-03-16 14:15:00,29.68,29.73,29.57,29.61,47322.0,26.9885,27.0339,26.8885,26.9248,47322.0
2020-03-16 14:20:00,29.61,29.66,29.29,29.29,44196.0,26.9248,26.9703,26.6338,26.6338,44196.0
2020-03-16 14:25:00,29.29,29.55,29.16,29.51,60636.0,26.6338,26.8703,26.5156,26.8339,60636.0
2020-03-16 14:30:00,29.57,30.05,29.49,30.03,57166.0,26.8885,27.3249,26.8157,27.3067,57166.0
2020-03-16 14:35:00,30.03,30.17,29.63,29.68,64164.0,27.3067,27.434,26.943,26.9885,64164.0
2020-03-16 14:40:00,29.67,29.67,29.38,29.48,61670.0,26.9794,26.9794,26.7157,26.8066,61670.0
2020-03-16 14:45:00,29.49,29.6,29.35,29.44,65328.0,26.8157,26.9157,26.6884,26.7702,65328.0
2020-03-16 14:50:00,29.43,29.68,29.34,29.58,73272.0,26.7611,26.9885,26.6793,26.8975,73272.0
2020-03-16 14:55:00,29.58,29.79,29.5,29.64,64934.0,26.8975,27.0885,26.8248,26.9521,64934.0
2020-03-16 15:00:00,29.66,29.82,29.53,29.55,72842.0,26.9703,27.1158,26.8521,26.8703,72842.0
2020-03-16 15:05:00,29.54,29.68,29.39,29.43,73286.0,26.8612,26.9885,26.7248,26.7611,73286.0
2020-03-16 15:10:00,29.43,29.5,29.13,29.13,75884.0,26.7611,26.8248,26.4884,26.4884,75884.0
2020-03-16 15:15:00,29.13,29.33,29.11,29.21,118424.0,26.4884,26.6702,26.4702,26.5611,118424.0
2020-03-16 15:20:00,29.21,29.36,29.1,29.34,177350.0,26.5611,26.6975,26.4611,26.6793,177350.0
2020-03-16 15:25:00,29.34,29.64,29.33,29.51,186448.0,26.6793,26.9521,26.6702,26.8339,186448.0
2020-03-16 15:30:00,29.49,29.52,29.23,29.25,381444.0,26.8157,26.843,26.5793,26.5975,381444.0
2020-03-16 15:35:00,29.25,29.47,29.16,29.46,294988.0,26.5975,26.7975,26.5156,26.7884,294988.0
2020-03-16 15:40:00,29.47,30.02,29.45,30.0,248828.0,26.7975,27.2976,26.7793,27.2795,248828.0
2020-03-16 15:45:00,30.01,30.03,29.43,29.54,246206.0,27.2886,27.3067,26.7611,26.8612,246206.0
2020-03-16 15:50:00,29.54,29.54,28.96,28.96,405580.0,26.8612,26.8612,26.3338,26.3338,405580.0
2020-03-16 15:55:00,28.96,28.97,27.89,27.89,744416.0,26.3338,26.3429,25.3608,25.3608,744416.0
2020-03-17 09:30:00,29.25,29.39,28.75,29.13,260804.0,26.5975,26.7248,26.1428,26.4884,260804.0
2020-03-17 09:35:00,29.16,29.18,28.61,28.61,180590.0,26.5156,26.5338,26.0155,26.0155,180590.0
2020-03-17 09:40:00,28.61,28.63,27.8,27.82,131656.0,26.0155,26.0337,25.279,25.2972,131656.0
2020-03-17 09:45:00,27.8,28.7,27.8,28.28,230260.0,25.279,26.0973,25.279,25.7154,230260.0
2020-03-17 09:50:00,28.25,28.27,27.54,27.54,143076.0,25.6882,25.7063,25.0425,25.0425,143076.0
2020-03-17 09:55:00,27.55,27.92,27.43,27.68,201286.0,25.0516,25.3881,24.9425,25.1698,201286.0
2020-03-17 10:00:00,27.68,27.7,27.46,27.67,195232.0,25.1698,25.188,24.9698,25.1608,195232.0
2020-03-17 10:05:00,27.69,27.96,27.69,27.85,217190.0,25.1789,25.4245,25.1789,25.3244,217190.0
2020-03-17 10:10:00,27.86,28.2,27.83,27.92,124900.0,25.3335,25.6427,25.3062,25.3881,124900.0
2020-03-17 10:15:00,27.93,28.1,27.75,27.95,124378.0,25.3972,25.5518,25.2335,25.4154,124378.0
2020-03-17 10:20:00,27.96,28.07,27.86,27.91,134000.0,25.4245,25.5245,25.3335,25.379,134000.0
2020-03-17 10:25:00,27.92,28.17,27.92,28.05,151178.0,25.3881,25.6154,25.3881,25.5063,151178.0
2020-03-17 10:30:00,28.07,28.27,28.03,28.15,164304.0,25.5245,25.7063,25.4881,25.5972,164304.0
2020-03-17 10:35:00,28.15,28.39,28.15,28.2,159662.0,25.5972,25.8155,25.5972,25.6427,159662.0
2020-03-17 10:40:00,28.21,28.64,28.17,28.63,135848.0,25.6518,26.0428,25.6154,26.0337,135848.0
2020-03-17 10:45:00,28.63,28.77,28.55,28.65,107186.0,26.0337,26.161,25.961,26.0519,107186.0
2020-03-17 10:50:00,28.66,28.76,28.52,28.55,174690.0,26.061,26.1519,25.9337,25.961,174690.0
2020-03-17 10:55:00,28.54,28.6,28.36,28.5,77090.0,25.9519,26.0064,25.7882,25.9155,77090.0
2020-03-17 11:00:00,28.48,29.0,28.48,28.98,93992.0,25.8973,26.3701,25.8973,26.352,93992.0
2020-03-17 11:05:00,28.97,29.36,28.97,29.35,74370.0,26.3429,26.6975,26.3429,26.6884,74370.0
2020-03-17 11:10:00,29.36,29.56,29.33,29.5,106376.0,26.6975,26.8794,26.6702,26.8248,106376.0
2020-03-17 11:15:00,29.5,29.74,29.45,29.74,55708.0,26.8248,27.043,26.7793,27.043,55708.0
2020-03-17 11:20:00,29.73,29.74,29.53,29.58,50512.0,27.0339,27.043,26.8521,26.8975,50512.0
2020-03-17 11:25:00,29.57,29.89,29.55,29.84,85124.0,26.8885,27.1794,26.8703,27.134,85124.0
2020-03-17 11:30:00,29.83,29.93,29.74,29.86,51298.0,27.1249,27.2158,27.043,27.1522,51298.0
2020-03-17 11:35:00,29.84,29.86,29.75,29.81,56638.0,27.134,27.1522,27.0521,27.1067,56638.0
2020-03-17 11:40:00,29.82,30.08,29.78,30.03,71580.0,27.1158,27.3522,27.0794,27.3067,71580.0
2020-03-17 11:45:00,30.04,30.22,30.03,30.18,61650.0,27.3158,27.4795,27.3067,27.4431,61650.0
2020-03-17 11:50:00,30.16,30.44,30.15,30.27,87264.0,27.4249,27.6796,27.4159,27.525,87264.0
2020-03-17 11:55:00,30.29,30.4,30.2,30.35,78242.0,27.5432,27.6432,27.4613,27.5977,78242.0
2020-03-17 12:00:00,30.36,30.45,30.22,30.42,73462.0,27.6068,27.6887,27.4795,27.6614,73462.0
2020-03-17 12:05:00,30.43,30.86,30.43,30.85,96332.0,27.6705,28.0615,27.6705,28.0524,96332.0
2020-03-17 12:10:00,30.85,31.07,30.75,31.02,104410.0,28.0524,28.2524,27.9614,28.207,104410.0
2020-03-17 12:15:00,31.02,31.02,30.55,30.78,130796.0,28.207,28.207,27.7796,27.9887,130796.0
2020-03-17 12:20:00,30.8,30.82,30.45,30.53,64994.0,28.0069,28.0251,27.6887,27.7614,64994.0
2020-03-17 12:25:00,30.52,30.57,30.24,30.25,66930.0,27.7523,27.7978,27.4977,27.5068,66930.0
2020-03-17 12:30:00,30.24,30.45,30.2,30.44,103522.0,27.4977,27.6887,27.4613,27.6796,103522.0
2020-03-17 12:35:00,30.43,30.43,29.97,29.98,83438.0,27.6705,27.6705,27.2522,27.2613,83438.0
2020-03-17 12:40:00,29.98,30.0,29.5,29.56,75022.0,27.2613,27.2795,26.8248,26.8794,75022.0
2020-03-17 12:45:00,29.56,29.68,29.55,29.57,77574.0,26.8794,26.9885,26.8703,26.8885,77574.0
2020-03-17 12:50:00,29.55,29.55,29.25,29.38,66474.0,26.8703,26.8703,26.5975,26.7157,66474.0
2020-03-17 12:55:00,29.39,29.59,29.35,29.59,61952.0,26.7248,26.9066,26.6884,26.9066,61952.0
2020-03-17 13:00:00,29.59,29.66,29.54,29.56,89910.0,26.9066,26.9703,26.8612,26.8794,89910.0
2020-03-17 13:05:00,29.56,29.7,29.54,29.6,70782.0,26.8794,27.0067,26.8612,26.9157,70782.0
2020-03-17 13:10:00,29.61,29.61,29.33,29.34,46832.0,26.9248,26.9248,26.6702,26.6793,46832.0
2020-03-17 13:15:00,29.33,29.43,29.24,29.37,40642.0,26.6702,26.7611,26.5884,26.7066,40642.0
2020-03-17 13:20:00,29.37,29.5,29.3,29.42,35882.0,26.7066,26.8248,26.6429,26.7521,35882.0
2020-03-17 13:25:00,29.41,29.42,29.28,29.31,26376.0,26.743,26.7521,26.6248,26.652,26376.0
2020-03-17 13:30:00,29.32,29.45,29.25,29.4,41412.0,26.6611,26.7793,26.5975,26.7339,41412.0
2020-03-17 13:35:00,29.39,29.45,29.26,29.45,30416.0,26.7248,26.7793,26.6066,26.7793,30416.0
2020-03-17 13:40:00,29.47,29.61,29.45,29.61,29814.0,26.7975,26.9248,26.7793,26.9248,29814.0
2020-03-17 13:45:00,29.61,29.77,29.57,29.68,31592.0,26.9248,27.0703,26.8885,26.9885,31592.0
2020-03-17 13:50:00,29.71,29.84,29.6,29.61,29630.0,27.0158,27.134,26.9157,26.9248,29630.0
2020-03-17 13:55:00,29.6,29.75,29.58,29.68,28800.0,26.9157,27.0521,26.8975,26.9885,28800.0
2020-03-17 14:00:00,29.68,29.75,29.46,29.58,69894.0,26.9885,27.0521,26.7884,26.8975,69894.0
2020-03-17 14:05:00,29.56,30.15,29.56,30.13,62908.0,26.8794,27.4159,26.8794,27.3977,62908.0
2020-03-17 14:10:00,30.17,30.24,30.11,30.22,42556.0,27.434,27.4977,27.3795,27.4795,42556.0
2020-03-17 14:15:00,30.22,30.24,30.16,30.19,57054.0,27.4795,27.4977,27.4249,27.4522,57054.0
2020-03-17 14:20:00,30.23,30.25,29.9,30.0,97460.0,27.4886,27.5068,27.1885,27.2795,97460.0
2020-03-17 14:25:00,29.99,30.29,29.96,30.29,71166.0,27.2704,27.5432,27.2431,27.5432,71166.0
2020-03-17 14:30:00,30.31,30.55,30.31,30.52,44512.0,27.5613,27.7796,27.5613,27.7523,44512.0
2020-03-17 14:35:00,30.51,30.63,30.46,30.52,57332.0,27.7432,27.8523,27.6977,27.7523,57332.0
2020-03-17 14:40:00,30.5,30.52,30.21,30.21,51554.0,27.7341,27.7523,27.4704,27.4704,51554.0
2020-03-17 14:45:00,30.21,30.23,29.88,29.93,54398.0,27.4704,27.4886,27.1703,27.2158,54398.0
2020-03-17 14:50:00,29.97,30.05,29.86,29.94,54874.0,27.2522,27.3249,27.1522,27.2249,54874.0
2020-03-17 14:55:00,29.99,30.18,29.98,30.14,51666.0,27.2704,27.4431,27.2613,27.4068,51666.0
2020-03-17 15:00:00,30.17,30.18,29.84,29.9,83704.0,27.434,27.4431,27.134,27.1885,83704.0
2020-03-17 15:05:00,29.92,30.3,29.8,30.23,80906.0,27.2067,27.5523,27.0976,27.4886,80906.0
2020-03-17 15:10:00,30.23,30.31,30.05,30.15,79424.0,27.4886,27.5613,27.3249,27.4159,79424.0
2020-03-17 15:15:00,30.14,30.43,30.14,30.39,137192.0,27.4068,27.6705,27.4068,27.6341,137192.0
2020-03-17 15:20:00,30.41,30.41,30.2,30.38,104180.0,27.6523,27.6523,27.4613,27.625,104180.0
2020-03-17 15:25:00,30.38,30.46,29.98,30.45,201334.0,27.625,27.6977,27.2613,27.6887,201334.0
2020-03-17 15:30:00,30.45,30.65,30.43,30.62,121174.0,27.6887,27.8705,27.6705,27.8432,121174.0
2020-03-17 15:35:00,30.63,31.25,30.63,31.06,192818.0,27.8523,28.4161,27.8523,28.2433,192818.0
2020-03-17 15:40:00,31.06,31.44,31.02,31.43,303188.0,28.2433,28.5889,28.207,28.5798,303188.0
2020-03-17 15:45:00,31.46,31.49,31.07,31.07,175532.0,28.6071,28.6343,28.2524,28.2524,175532.0
2020-03-17 15:50:00,31.08,31.33,30.74,31.33,391118.0,28.2615,28.4888,27.9524,28.4888,391118.0
2020-03-17 15:55:00,31.33,31.35,31.07,31.25,676420.0,28.4888,28.507,28.2524,28.4161,676420.0
2020-03-18 09:30:00,28.14,28.87,28.14,28.56,395794.0,25.5881,26.2519,25.5881,25.97,395794.0
2020-03-18 09:35:00,28.53,28.9,28.5,28.71,234496.0,25.9428,26.2792,25.9155,26.1064,234496.0
2020-03-18 09:40:00,28.67,29.1,28.65,29.04,264776.0,26.0701,26.4611,26.0519,26.4065,264776.0
2020-03-18 09:45:00,29.04,29.19,28.93,29.17,302946.0,26.4065,26.5429,26.3065,26.5247,302946.0
2020-03-18 09:50:00,29.15,29.73,29.1,29.73,236212.0,26.5065,27.0339,26.4611,27.0339,236212.0
2020-03-18 09:55:00,29.75,29.89,29.56,29.64,219302.0,27.0521,27.1794,26.8794,26.9521,219302.0
2020-03-18 10:00:00,29.65,30.02,29.57,30.0,157202.0,26.9612,27.2976,26.8885,27.2795,157202.0
2020-03-18 10:05:00,30.0,30.22,29.91,29.96,154448.0,27.2795,27.4795,27.1976,27.2431,154448.0
2020-03-18 10:10:00,29.95,30.1,29.9,30.05,132588.0,27.234,27.3704,27.1885,27.3249,132588.0
2020-03-18 10:15:00,30.04,30.22,29.88,30.04,168068.0,27.3158,27.4795,27.1703,27.3158,168068.0
2020-03-18 10:20:00,30.06,30.29,29.93,30.01,118520.0,27.334,27.5432,27.2158,27.2886,118520.0
2020-03-18 10:25:00,30.0,30.15,29.97,30.1,72674.0,27.2795,27.4159,27.2522,27.3704,72674.0
2020-03-18 10:30:00,30.09,30.16,29.92,30.11,103656.0,27.3613,27.4249,27.2067,27.3795,103656.0
2020-03-18 10:35:00,30.11,30.17,29.98,30.17,54892.0,27.3795,27.434,27.2613,27.434,54892.0
2020-03-18 10:40:00,30.16,30.36,30.07,30.34,47108.0,27.4249,27.6068,27.3431,27.5886,47108.0
2020-03-18 10:45:00,30.33,30.36,29.9,29.97,96048.0,27.5795,27.6068,27.1885,27.2522,96048.0
2020-03-18 10:50:00,29.93,29.98,29.66,29.81,131616.0,27.2158,27.2613,26.9703,27.1067,131616.0
2020-03-18 10:55:00,29.81,29.81,29.59,29.69,93656.0,27.1067,27.1067,26.9066,26.9976,93656.0
2020-03-18 11:00:00,29.77,29.78,29.6,29.68,109518.0,27.0703,27.0794,26.9157,26.9885,109518.0
2020-03-18 11:05:00,29.68,29.68,29.5,29.54,76956.0,26.9885,26.9885,26.8248,26.8612,76956.0
2020-03-18 11:10:00,29.57,29.71,29.45,29.61,84756.0,26.8885,27.0158,26.7793,26.9248,84756.0
2020-03-18 11:15:00,29.59,29.66,29.49,29.64,79626.0,26.9066,26.9703,26.8157,26.9521,79626.0
2020-03-18 11:20:00,29.64,30.03,29.64,29.94,80234.0,26.9521,27.3067,26.9521,27.2249,80234.0
2020-03-18 11:25:00,29.96,30.02,29.69,29.75,111862.0,27.2431,27.2976,26.9976,27.0521,111862.0
2020-03-18 11:30:00,29.75,29.87,29.48,29.6,120958.0,27.0521,27.1612,26.8066,26.9157,120958.0
2020-03-18 11:35:00,29.63,29.88,29.6,29.62,27766.0,26.943,27.1703,26.9157,26.9339,27766.0
2020-03-18 11:40:00,29.55,29.67,29.45,29.58,73780.0,26.8703,26.9794,26.7793,26.8975,73780.0
2020-03-18 11:45:00,29.58,29.86,29.45,29.84,65796.0,26.8975,27.1522,26.7793,27.134,65796.0
2020-03-18 11:50:00,29.85,30.12,29.85,30.12,46682.0,27.1431,27.3886,27.1431,27.3886,46682.0
2020-03-18 11:55:00,30.14,30.3,30.13,30.24,52476.0,27.4068,27.5523,27.3977,27.4977,52476.0
2020-03-18 12:00:00,30.23,30.3,29.93,29.99,50328.0,27.4886,27.5523,27.2158,27.2704,50328.0
2020-03-18 12:05:00,29.97,30.42,29.96,30.28,67014.0,27.2522,27.6614,27.2431,27.5341,67014.0
2020-03-18 12:10:00,30.27,30.35,30.03,30.03,33418.0,27.525,27.5977,27.3067,27.3067,33418.0
2020-03-18 12:15:00,30.05,30.05,29.48,29.54,55364.0,27.3249,27.3249,26.8066,26.8612,55364.0
2020-03-18 12:20:00,29.54,29.71,29.5,29.66,51882.0,26.8612,27.0158,26.8248,26.9703,51882.0
2020-03-18 12:25:00,29.63,29.95,29.55,29.93,61362.0,26.943,27.234,26.8703,27.2158,61362.0
2020-03-18 12:30:00,29.96,30.04,29.53,29.53,57900.0,27.2431,27.3158,26.8521,26.8521,57900.0
2020-03-18 12:35:00,29.52,29.59,29.37,29.49,84476.0,26.843,26.9066,26.7066,26.8157,84476.0
2020-03-18 12:40:00,29.47,29.47,29.25,29.46,66340.0,26.7975,26.7975,26.5975,26.7884,66340.0
2020-03-18 12:45:00,29.45,29.56,29.32,29.46,183938.0,26.7793,26.8794,26.6611,26.7884,183938.0
2020-03-18 12:50:00,29.45,29.45,29.05,29.08,56572.0,26.7793,26.7793,26.4156,26.4429,56572.0
2020-03-18 12:55:00,29.05,29.05,28.84,28.88,35608.0,26.4156,26.4156,26.2247,26.261,35608.0
2020-03-18 13:00:00,28.88,28.88,28.88,28.88,0.0,26.261,26.261,26.261,26.261,0.0
2020-03-18 13:05:00,28.88,28.88,28.88,28.88,0.0,26.261,26.261,26.261,26.261,0.0
2020-03-18 13:10:00,28.7,29.2,28.64,28.71,123466.0,26.0973,26.552,26.0428,26.1064,123466.0
2020-03-18 13:15:00,28.71,28.75,28.48,28.72,69968.0,26.1064,26.1428,25.8973,26.1155,69968.0
2020-03-18 13:20:00,28.73,28.9,28.52,28.54,40754.0,26.1246,26.2792,25.9337,25.9519,40754.0
2020-03-18 13:25:00,28.55,28.64,28.25,28.28,94488.0,25.961,26.0428,25.6882,25.7154,94488.0
2020-03-18 13:30:00,28.22,28.28,28.1,28.21,149918.0,25.6609,25.7154,25.5518,25.6518,149918.0
2020-03-18 13:35:00,28.21,28.64,28.11,28.59,208564.0,25.6518,26.0428,25.5609,25.9973,208564.0
2020-03-18 13:40:00,28.58,29.04,28.46,29.02,86020.0,25.9882,26.4065,25.8791,26.3883,86020.0
2020-03-18 13:45:00,29.02,29.04,28.53,28.67,67724.0,26.3883,26.4065,25.9428,26.0701,67724.0
2020-03-18 13:50:00,28.73,28.73,28.5,28.51,168202.0,26.1246,26.1246,25.9155,25.9246,168202.0
2020-03-18 13:55:00,28.51,28.52,28.27,28.48,102260.0,25.9246,25.9337,25.7063,25.8973,102260.0
2020-03-18 14:00:00,28.48,28.55,28.33,28.35,121158.0,25.8973,25.961,25.7609,25.7791,121158.0
2020-03-18 14:05:00,28.36,28.65,28.34,28.42,212778.0,25.7882,26.0519,25.77,25.8427,212778.0
2020-03-18 14:10:00,28.42,28.46,28.24,28.28,84126.0,25.8427,25.8791,25.6791,25.7154,84126.0
2020-03-18 14:15:00,28.29,28.47,28.28,28.32,176142.0,25.7245,25.8882,25.7154,25.7518,176142.0
2020-03-18 14:20:00,28.29,28.34,28.16,28.21,158632.0,25.7245,25.77,25.6063,25.6518,158632.0
2020-03-18 14:25:00,28.18,28.31,28.05,28.3,94010.0,25.6245,25.7427,25.5063,25.7336,94010.0
2020-03-18 14:30:00,28.28,28.38,28.15,28.31,66490.0,25.7154,25.8064,25.5972,25.7427,66490.0
2020-03-18 14:35:00,28.28,28.61,28.24,28.59,54672.0,25.7154,26.0155,25.6791,25.9973,54672.0
2020-03-18 14:40:00,28.61,28.65,28.05,28.17,57818.0,26.0155,26.0519,25.5063,25.6154,57818.0
2020-03-18 14:45:00,28.16,28.38,28.07,28.1,81826.0,25.6063,25.8064,25.5245,25.5518,81826.0
2020-03-18 14:50:00,28.12,28.29,28.05,28.26,64210.0,25.5699,25.7245,25.5063,25.6972,64210.0
2020-03-18 14:55:00,28.29,28.52,28.24,28.52,68722.0,25.7245,25.9337,25.6791,25.9337,68722.0
2020-03-18 15:00:00,28.5,28.63,27.96,27.96,63022.0,25.9155,26.0337,25.4245,25.4245,63022.0
2020-03-18 15:05:00,27.97,28.04,27.85,27.91,114860.0,25.4335,25.4972,25.3244,25.379,114860.0
2020-03-18 15:10:00,27.92,28.11,27.89,28.06,127802.0,25.3881,25.5609,25.3608,25.5154,127802.0
2020-03-18 15:15:00,28.06,28.08,27.62,27.64,117136.0,25.5154,25.5336,25.1153,25.1335,117136.0
2020-03-18 15:20:00,27.65,27.66,27.49,27.49,162556.0,25.1426,25.1517,24.9971,24.9971,162556.0
2020-03-18 15:25:00,27.49,27.86,27.38,27.83,226618.0,24.9971,25.3335,24.8971,25.3062,226618.0
2020-03-18 15:30:00,27.83,27.9,27.42,27.53,145180.0,25.3062,25.3699,24.9334,25.0334,145180.0
2020-03-18 15:35:00,27.54,27.54,27.29,27.33,142246.0,25.0425,25.0425,24.8152,24.8516,142246.0
2020-03-18 15:40:00,27.34,27.85,27.32,27.82,156206.0,24.8607,25.3244,24.8425,25.2972,156206.0
2020-03-18 15:45:00,27.82,28.09,27.73,28.08,177648.0,25.2972,25.5427,25.2153,25.5336,177648.0
2020-03-18 15:50:00,28.1,28.45,28.07,28.41,330022.0,25.5518,25.87,25.5245,25.8336,330022.0
2020-03-18 15:55:00,28.41,28.98,27.83,28.98,708726.0,25.8336,26.352,25.3062,26.352,708726.0
2020-03-19 09:30:00,27.96,28.0,26.73,27.08,348780.0,25.4245,25.4608,24.306,24.6243,348780.0
2020-03-19 09:35:00,27.07,27.11,26.58,26.61,285580.0,24.6152,24.6515,24.1696,24.1969,285580.0
2020-03-19 09:40:00,26.61,26.99,26.61,26.91,154622.0,24.1969,24.5424,24.1969,24.4697,154622.0
2020-03-19 09:45:00,26.91,27.36,26.86,27.31,100568.0,24.4697,24.8789,24.4242,24.8334,100568.0
2020-03-19 09:50:00,27.32,28.0,27.31,27.92,151140.0,24.8425,25.4608,24.8334,25.3881,151140.0
2020-03-19 09:55:00,27.89,28.48,27.89,28.44,128298.0,25.3608,25.8973,25.3608,25.8609,128298.0
2020-03-19 10:00:00,28.43,28.43,27.75,27.93,117636.0,25.8518,25.8518,25.2335,25.3972,117636.0
2020-03-19 10:05:00,27.93,28.05,27.84,27.94,106086.0,25.3972,25.5063,25.3153,25.4063,106086.0
2020-03-19 10:10:00,27.94,28.36,27.9,28.33,110390.0,25.4063,25.7882,25.3699,25.7609,110390.0
2020-03-19 10:15:00,28.38,28.92,28.36,28.64,175218.0,25.8064,26.2974,25.7882,26.0428,175218.0
2020-03-19 10:20:00,28.66,29.1,28.61,29.09,247620.0,26.061,26.4611,26.0155,26.452,247620.0
2020-03-19 10:25:00,29.06,29.98,29.02,29.88,217022.0,26.4247,27.2613,26.3883,27.1703,217022.0
2020-03-19 10:30:00,29.89,30.18,29.63,30.18,82752.0,27.1794,27.4431,26.943,27.4431,82752.0
2020-03-19 10:35:00,30.15,30.15,29.46,29.5,121472.0,27.4159,27.4159,26.7884,26.8248,121472.0
2020-03-19 10:40:00,29.51,29.56,29.37,29.47,105406.0,26.8339,26.8794,26.7066,26.7975,105406.0
2020-03-19 10:45:00,29.47,29.57,29.27,29.32,319806.0,26.7975,26.8885,26.6157,26.6611,319806.0
2020-03-19 10:50:00,29.3,29.31,28.97,29.18,94028.0,26.6429,26.652,26.3429,26.5338,94028.0
2020-03-19 10:55:00,29.22,29.62,29.09,29.31,136288.0,26.5702,26.9339,26.452,26.652,136288.0
2020-03-19 11:00:00,29.31,29.5,29.09,29.1,77224.0,26.652,26.8248,26.452,26.4611,77224.0
2020-03-19 11:05:00,29.12,29.13,28.87,28.97,127722.0,26.4793,26.4884,26.2519,26.3429,127722.0
2020-03-19 11:10:00,28.96,29.32,28.86,29.29,83716.0,26.3338,26.6611,26.2428,26.6338,83716.0
2020-03-19 11:15:00,29.29,29.29,29.03,29.08,48108.0,26.6338,26.6338,26.3974,26.4429,48108.0
2020-03-19 11:20:00,29.09,29.4,29.0,29.32,63678.0,26.452,26.7339,26.3701,26.6611,63678.0
2020-03-19 11:25:00,29.32,29.84,29.32,29.78,115412.0,26.6611,27.134,26.6611,27.0794,115412.0
2020-03-19 11:30:00,29.76,30.04,29.63,30.02,96354.0,27.0612,27.3158,26.943,27.2976,96354.0
2020-03-19 11:35:00,30.05,30.43,29.97,30.34,138464.0,27.3249,27.6705,27.2522,27.5886,138464.0
2020-03-19 11:40:00,30.36,31.0,30.28,30.97,170118.0,27.6068,28.1888,27.5341,28.1615,170118.0
2020-03-19 11:45:00,30.96,31.29,30.89,31.29,249454.0,28.1524,28.4525,28.0887,28.4525,249454.0
2020-03-19 11:50:00,31.28,31.43,31.22,31.36,98142.0,28.4434,28.5798,28.3888,28.5161,98142.0
2020-03-19 11:55:00,31.36,31.52,31.05,31.11,142368.0,28.5161,28.6616,28.2342,28.2888,142368.0
2020-03-19 12:00:00,31.13,31.3,30.84,30.84,127166.0,28.307,28.4616,28.0433,28.0433,127166.0
2020-03-19 12:05:00,30.83,31.07,30.83,30.9,136544.0,28.0342,28.2524,28.0342,28.0978,136544.0
2020-03-19 12:10:00,30.9,30.91,30.3,30.31,81556.0,28.0978,28.1069,27.5523,27.5613,81556.0
2020-03-19 12:15:00,30.34,30.35,30.05,30.2,46134.0,27.5886,27.5977,27.3249,27.4613,46134.0
2020-03-19 12:20:00,30.2,30.37,30.0,30.0,36658.0,27.4613,27.6159,27.2795,27.2795,36658.0
2020-03-19 12:25:00,30.0,30.13,29.93,30.11,44462.0,27.2795,27.3977,27.2158,27.3795,44462.0
2020-03-19 12:30:00,30.13,30.14,29.68,29.71,35368.0,27.3977,27.4068,26.9885,27.0158,35368.0
2020-03-19 12:35:00,29.71,29.89,29.67,29.82,56714.0,27.0158,27.1794,26.9794,27.1158,56714.0
2020-03-19 12:40:00,29.83,30.11,29.74,30.06,30286.0,27.1249,27.3795,27.043,27.334,30286.0
2020-03-19 12:45:00,30.04,30.37,30.03,30.23,34712.0,27.3158,27.6159,27.3067,27.4886,34712.0
2020-03-19 12:50:00,30.2,30.23,30.09,30.16,62764.0,27.4613,27.4886,27.3613,27.4249,62764.0
2020-03-19 12:55:00,30.17,30.24,29.91,29.93,55800.0,27.434,27.4977,27.1976,27.2158,55800.0
2020-03-19 13:00:00,29.93,29.98,29.68,29.72,47236.0,27.2158,27.2613,26.9885,27.0248,47236.0
2020-03-19 13:05:00,29.73,29.85,29.64,29.7,122688.0,27.0339,27.1431,26.9521,27.0067,122688.0
2020-03-19 13:10:00,29.73,29.92,29.7,29.72,54952.0,27.0339,27.2067,27.0067,27.0248,54952.0
2020-03-19 13:15:00,29.7,29.71,29.44,29.5,170424.0,27.0067,27.0158,26.7702,26.8248,170424.0
2020-03-19 13:20:00,29.49,29.75,29.45,29.73,95488.0,26.8157,27.0521,26.7793,27.0339,95488.0
2020-03-19 13:25:00,29.73,29.73,29.43,29.49,71976.0,27.0339,27.0339,26.7611,26.8157,71976.0
2020-03-19 13:30:00,29.46,29.47,29.31,29.41,32056.0,26.7884,26.7975,26.652,26.743,32056.0
2020-03-19 13:35:00,29.41,29.44,29.27,29.27,31880.0,26.743,26.7702,26.6157,26.6157,31880.0
2020-03-19 13:40:00,29.25,29.42,29.15,29.36,37706.0,26.5975,26.7521,26.5065,26.6975,37706.0
2020-03-19 13:45:00,29.33,29.38,29.23,29.32,37160.0,26.6702,26.7157,26.5793,26.6611,37160.0
2020-03-19 13:50:00,29.3,29.65,29.3,29.58,56634.0,26.6429,26.9612,26.6429,26.8975,56634.0
2020-03-19 13:55:00,29.61,29.64,29.48,29.62,123928.0,26.9248,26.9521,26.8066,26.9339,123928.0
2020-03-19 14:00:00,29.64,29.72,29.54,29.64,62246.0,26.9521,27.0248,26.8612,26.9521,62246.0
2020-03-19 14:05:00,29.63,29.8,29.61,29.76,49756.0,26.943,27.0976,26.9248,27.0612,49756.0
2020-03-19 14:10:00,29.76,30.1,29.76,30.1,45566.0,27.0612,27.3704,27.0612,27.3704,45566.0
2020-03-19 14:15:00,30.11,30.38,29.93,30.38,67230.0,27.3795,27.625,27.2158,27.625,67230.0
2020-03-19 14:20:00,30.35,30.35,30.01,30.03,33364.0,27.5977,27.5977,27.2886,27.3067,33364.0
2020-03-19 14:25:00,30.04,30.09,29.96,30.02,73828.0,27.3158,27.3613,27.2431,27.2976,73828.0
2020-03-19 14:30:00,30.03,30.42,30.0,30.4,74020.0,27.3067,27.6614,27.2795,27.6432,74020.0
2020-03-19 14:35:00,30.38,30.7,30.35,30.7,79062.0,27.625,27.916,27.5977,27.916,79062.0
2020-03-19 14:40:00,30.7,30.95,30.68,30.85,68110.0,27.916,28.1433,27.8978,28.0524,68110.0
2020-03-19 14:45:00,30.86,30.86,30.58,30.66,39264.0,28.0615,28.0615,27.8069,27.8796,39264.0
2020-03-19 14:50:00,30.64,30.73,30.24,30.25,89960.0,27.8614,27.9433,27.4977,27.5068,89960.0
2020-03-19 14:55:00,30.25,30.48,30.2,30.25,204652.0,27.5068,27.7159,27.4613,27.5068,204652.0
2020-03-19 15:00:00,30.24,30.31,30.11,30.27,98586.0,27.4977,27.5613,27.3795,27.525,98586.0
2020-03-19 15:05:00,30.25,30.4,30.22,30.23,114796.0,27.5068,27.6432,27.4795,27.4886,114796.0
2020-03-19 15:10:00,30.22,30.36,30.02,30.28,93206.0,27.4795,27.6068,27.2976,27.5341,93206.0
2020-03-19 15:15:00,30.28,30.45,30.17,30.43,94230.0,27.5341,27.6887,27.434,27.6705,94230.0
2020-03-19 15:20:00,30.42,30.62,30.32,30.62,89366.0,27.6614,27.8432,27.5704,27.8432,89366.0
2020-03-19 15:25:00,30.63,30.78,30.54,30.56,172512.0,27.8523,27.9887,27.7705,27.7887,172512.0
2020-03-19 15:30:00,30.56,30.71,30.4,30.57,190664.0,27.7887,27.9251,27.6432,27.7978,190664.0
2020-03-19 15:35:00,30.6,30.75,30.59,30.68,138092.0,27.825,27.9614,27.816,27.8978,138092.0
2020-03-19 15:40:00,30.67,30.97,30.56,30.89,277382.0,27.8887,28.1615,27.7887,28.0887,277382.0
2020-03-19 15:45:00,30.92,30.97,30.45,30.46,193834.0,28.116,28.1615,27.6887,27.6977,193834.0
2020-03-19 15:50:00,30.47,30.5,30.1,30.5,279754.0,27.7068,27.7341,27.3704,27.7341,279754.0
2020-03-19 15:55:00,30.5,30.54,30.25,30.3,472222.0,27.7341,27.7705,27.5068,27.5523,472222.0
2020-03-20 09:30:00,31.06,31.75,30.72,31.65,671418.0,28.2433,28.8708,27.9342,28.7798,671418.0
2020-03-20 09:35:00,31.67,31.87,30.88,31.07,147694.0,28.798,28.9799,28.0797,28.2524,147694.0
2020-03-20 09:40:00,31.01,31.22,30.75,30.81,121238.0,28.1979,28.3888,27.9614,28.016,121238.0
2020-03-20 09:45:00,30.77,31.11,30.55,30.9,99602.0,27.9796,28.2888,27.7796,28.0978,99602.0
2020-03-20 09:50:00,30.88,31.22,30.83,31.16,82164.0,28.0797,28.3888,28.0342,28.3343,82164.0
2020-03-20 09:55:00,31.14,31.25,30.74,30.83,126956.0,28.3161,28.4161,27.9524,28.0342,126956.0
2020-03-20 10:00:00,30.88,31.43,30.88,31.35,200362.0,28.0797,28.5798,28.0797,28.507,200362.0
2020-03-20 10:05:00,31.36,31.45,31.15,31.36,95850.0,28.5161,28.598,28.3252,28.5161,95850.0
2020-03-20 10:10:00,31.36,31.52,31.22,31.33,53742.0,28.5161,28.6616,28.3888,28.4888,53742.0
2020-03-20 10:15:00,31.36,31.75,31.32,31.61,74546.0,28.5161,28.8708,28.4798,28.7435,74546.0
2020-03-20 10:20:00,31.59,31.73,31.49,31.73,75608.0,28.7253,28.8526,28.6343,28.8526,75608.0
2020-03-20 10:25:00,31.76,31.88,31.61,31.61,45414.0,28.8799,28.989,28.7435,28.7435,45414.0
2020-03-20 10:30:00,31.63,31.86,31.52,31.86,33706.0,28.7616,28.9708,28.6616,28.9708,33706.0
2020-03-20 10:35:00,31.89,31.89,31.5,31.63,43686.0,28.9981,28.9981,28.6434,28.7616,43686.0
2020-03-20 10:40:00,31.63,31.9,31.38,31.48,33866.0,28.7616,29.0072,28.5343,28.6252,33866.0
2020-03-20 10:45:00,31.46,31.63,31.21,31.57,36286.0,28.6071,28.7616,28.3797,28.7071,36286.0
2020-03-20 10:50:00,31.53,31.8,31.52,31.75,33534.0,28.6707,28.9162,28.6616,28.8708,33534.0
2020-03-20 10:55:00,31.73,31.88,31.62,31.82,58228.0,28.8526,28.989,28.7525,28.9344,58228.0
2020-03-20 11:00:00,31.81,32.1,31.79,32.02,101976.0,28.9253,29.189,28.9071,29.1163,101976.0
2020-03-20 11:05:00,32.04,32.05,31.78,32.0,58944.0,29.1345,29.1436,28.898,29.0981,58944.0
2020-03-20 11:10:00,32.01,32.19,31.81,31.81,21332.0,29.1072,29.2709,28.9253,28.9253,21332.0
2020-03-20 11:15:00,31.82,31.82,31.38,31.42,36130.0,28.9344,28.9344,28.5343,28.5707,36130.0
2020-03-20 11:20:00,31.4,31.4,31.04,31.04,129268.0,28.5525,28.5525,28.2251,28.2251,129268.0
2020-03-20 11:25:00,30.99,31.43,30.95,31.42,59884.0,28.1797,28.5798,28.1433,28.5707,59884.0
2020-03-20 11:30:00,31.33,31.45,31.2,31.29,93368.0,28.4888,28.598,28.3706,28.4525,93368.0
2020-03-20 11:35:00,31.3,31.73,31.26,31.56,97172.0,28.4616,28.8526,28.4252,28.698,97172.0
2020-03-20 11:40:00,31.49,31.55,31.32,31.35,44796.0,28.6343,28.6889,28.4798,28.507,44796.0
2020-03-20 11:45:00,31.29,31.45,31.03,31.43,65450.0,28.4525,28.598,28.2161,28.5798,65450.0
2020-03-20 11:50:00,31.41,31.51,31.27,31.39,69608.0,28.5616,28.6525,28.4343,28.5434,69608.0
2020-03-20 11:55:00,31.33,31.54,31.29,31.4,61368.0,28.4888,28.6798,28.4525,28.5525,61368.0
2020-03-20 12:00:00,31.41,31.5,31.25,31.36,68954.0,28.5616,28.6434,28.4161,28.5161,68954.0
2020-03-20 12:05:00,31.36,31.36,30.79,30.79,181210.0,28.5161,28.5161,27.9978,27.9978,181210.0
2020-03-20 12:10:00,30.83,30.93,30.56,30.6,250786.0,28.0342,28.1251,27.7887,27.825,250786.0
2020-03-20 12:15:00,30.6,30.79,30.34,30.42,222072.0,27.825,27.9978,27.5886,27.6614,222072.0
2020-03-20 12:20:00,30.43,30.47,29.63,29.73,93124.0,27.6705,27.7068,26.943,27.0339,93124.0
2020-03-20 12:25:00,29.74,29.75,29.41,29.73,93734.0,27.043,27.0521,26.743,27.0339,93734.0
2020-03-20 12:30:00,29.74,30.23,29.71,30.18,41534.0,27.043,27.4886,27.0158,27.4431,41534.0
2020-03-20 12:35:00,30.18,30.21,29.92,30.04,53500.0,27.4431,27.4704,27.2067,27.3158,53500.0
2020-03-20 12:40:00,30.1,30.25,29.87,30.23,48664.0,27.3704,27.5068,27.1612,27.4886,48664.0
2020-03-20 12:45:00,30.2,30.58,30.18,30.49,45174.0,27.4613,27.8069,27.4431,27.725,45174.0
2020-03-20 12:50:00,30.5,30.83,30.46,30.78,51436.0,27.7341,28.0342,27.6977,27.9887,51436.0
2020-03-20 12:55:00,30.83,30.88,30.54,30.54,36852.0,28.0342,28.0797,27.7705,27.7705,36852.0
2020-03-20 13:00:00,30.54,30.85,30.46,30.66,36110.0,27.7705,28.0524,27.6977,27.8796,36110.0
2020-03-20 13:05:00,30.67,30.85,30.56,30.71,29530.0,27.8887,28.0524,27.7887,27.9251,29530.0
2020-03-20 13:10:00,30.72,30.86,30.54,30.54,30634.0,27.9342,28.0615,27.7705,27.7705,30634.0
2020-03-20 13:15:00,30.6,30.7,30.48,30.7,34944.0,27.825,27.916,27.7159,27.916,34944.0
2020-03-20 13:20:00,30.61,30.71,30.43,30.43,26950.0,27.8341,27.9251,27.6705,27.6705,26950.0
2020-03-20 13:25:00,30.42,30.47,30.19,30.4,42564.0,27.6614,27.7068,27.4522,27.6432,42564.0
2020-03-20 13:30:00,30.42,30.66,30.42,30.44,49522.0,27.6614,27.8796,27.6614,27.6796,49522.0
2020-03-20 13:35:00,30.46,30.47,30.11,30.36,42258.0,27.6977,27.7068,27.3795,27.6068,42258.0
2020-03-20 13:40:00,30.38,30.38,30.11,30.13,39238.0,27.625,27.625,27.3795,27.3977,39238.0
2020-03-20 13:45:00,30.1,30.24,30.04,30.06,31084.0,27.3704,27.4977,27.3158,27.334,31084.0
2020-03-20 13:50:00,30.08,30.17,30.01,30.02,52538.0,27.3522,27.434,27.2886,27.2976,52538.0
2020-03-20 13:55:00,30.0,30.34,30.0,30.34,36458.0,27.2795,27.5886,27.2795,27.5886,36458.0
2020-03-20 14:00:00,30.32,30.43,30.18,30.27,39240.0,27.5704,27.6705,27.4431,27.525,39240.0
2020-03-20 14:05:00,30.25,30.58,30.25,30.39,49304.0,27.5068,27.8069,27.5068,27.6341,49304.0
2020-03-20 14:10:00,30.4,30.42,30.06,30.08,37028.0,27.6432,27.6614,27.334,27.3522,37028.0
2020-03-20 14:15:00,30.02,30.04,29.75,29.78,59648.0,27.2976,27.3158,27.0521,27.0794,59648.0
2020-03-20 14:20:00,29.81,30.03,29.64,29.65,34200.0,27.1067,27.3067,26.9521,26.9612,34200.0
2020-03-20 14:25:00,29.67,29.69,29.43,29.66,115860.0,26.9794,26.9976,26.7611,26.9703,115860.0
2020-03-20 14:30:00,29.66,29.83,29.56,29.57,29804.0,26.9703,27.1249,26.8794,26.8885,29804.0
2020-03-20 14:35:00,29.58,29.64,29.42,29.55,32830.0,26.8975,26.9521,26.7521,26.8703,32830.0
2020-03-20 14:40:00,29.55,29.59,29.43,29.5,31198.0,26.8703,26.9066,26.7611,26.8248,31198.0
2020-03-20 14:45:00,29.56,29.84,29.55,29.81,42580.0,26.8794,27.134,26.8703,27.1067,42580.0
2020-03-20 14:50:00,29.8,29.87,29.43,29.46,59024.0,27.0976,27.1612,26.7611,26.7884,59024.0
2020-03-20 14:55:00,29.43,29.49,29.15,29.34,61824.0,26.7611,26.8157,26.5065,26.6793,61824.0
2020-03-20 15:00:00,29.34,29.67,29.27,29.38,69740.0,26.6793,26.9794,26.6157,26.7157,69740.0
2020-03-20 15:05:00,29.39,29.69,29.39,29.51,32924.0,26.7248,26.9976,26.7248,26.8339,32924.0
2020-03-20 15:10:00,29.47,29.64,29.45,29.56,43574.0,26.7975,26.9521,26.7793,26.8794,43574.0
2020-03-20 15:15:00,29.53,29.56,29.4,29.46,145848.0,26.8521,26.8794,26.7339,26.7884,145848.0
2020-03-20 15:20:00,29.47,29.75,29.47,29.59,56104.0,26.7975,27.0521,26.7975,26.9066,56104.0
2020-03-20 15:25:00,29.57,30.17,29.57,30.04,61274.0,26.8885,27.434,26.8885,27.3158,61274.0
2020-03-20 15:30:00,30.02,30.26,29.93,30.02,64962.0,27.2976,27.5159,27.2158,27.2976,64962.0
2020-03-20 15:35:00,29.97,29.98,29.7,29.88,130256.0,27.2522,27.2613,27.0067,27.1703,130256.0
2020-03-20 15:40:00,29.83,30.11,29.78,30.03,104852.0,27.1249,27.3795,27.0794,27.3067,104852.0
2020-03-20 15:45:00,30.03,30.18,29.85,29.87,122992.0,27.3067,27.4431,27.1431,27.1612,122992.0
2020-03-20 15:50:00,29.89,29.96,29.69,29.89,228032.0,27.1794,27.2431,26.9976,27.1794,228032.0
2020-03-20 15:55:00,29.89,29.99,29.74,29.82,813624.0,27.1794,27.2704,27.043,27.1158,813624.0
2020-03-23 09:30:00,32.09,33.0,31.33,32.8,908234.0,29.1799,30.0074,28.4888,29.8255,908234.0
2020-03-23 09:35:00,32.8,32.98,31.7,32.15,551762.0,29.8255,29.9892,28.8253,29.2345,551762.0
2020-03-23 09:40:00,32.15,32.29,31.89,31.99,563860.0,29.2345,29.3618,28.9981,29.089,563860.0
2020-03-23 09:45:00,31.96,32.62,31.8,32.44,541856.0,29.0617,29.6619,28.9162,29.4982,541856.0
2020-03-23 09:50:00,32.42,33.41,32.42,33.16,304186.0,29.48,30.3802,29.48,30.1529,304186.0
2020-03-23 09:55:00,33.17,34.17,33.14,34.11,308038.0,30.162,31.0713,30.1347,31.0167,308038.0
2020-03-23 10:00:00,34.09,34.22,32.77,33.02,386230.0,30.9986,31.1168,29.7983,30.0256,386230.0
2020-03-23 10:05:00,33.04,33.75,33.02,33.63,166594.0,30.0438,30.6894,30.0256,30.5803,166594.0
2020-03-23 10:10:00,33.6,34.32,33.6,34.13,197994.0,30.553,31.2077,30.553,31.0349,197994.0
2020-03-23 10:15:00,34.13,34.22,33.59,33.6,275482.0,31.0349,31.1168,30.5439,30.553,275482.0
2020-03-23 10:20:00,33.57,33.94,33.52,33.77,224966.0,30.5257,30.8622,30.4802,30.7076,224966.0
2020-03-23 10:25:00,33.77,34.13,33.57,33.6,232538.0,30.7076,31.0349,30.5257,30.553,232538.0
2020-03-23 10:30:00,33.59,33.79,33.18,33.42,262292.0,30.5439,30.7258,30.1711,30.3893,262292.0
2020-03-23 10:35:00,33.42,33.49,32.77,33.19,197994.0,30.3893,30.453,29.7983,30.1802,197994.0
2020-03-23 10:40:00,33.21,33.41,32.92,33.04,250840.0,30.1984,30.3802,29.9347,30.0438,250840.0
2020-03-23 10:45:00,33.02,33.05,32.67,32.76,124640.0,30.0256,30.0529,29.7073,29.7892,124640.0
2020-03-23 10:50:00,32.8,32.9,32.5,32.51,204918.0,29.8255,29.9165,29.5527,29.5618,204918.0
2020-03-23 10:55:00,32.51,32.79,32.33,32.69,238082.0,29.5618,29.8164,29.3982,29.7255,238082.0
2020-03-23 11:00:00,32.69,32.74,31.96,31.99,156778.0,29.7255,29.771,29.0617,29.089,156778.0
2020-03-23 11:05:00,32.02,32.05,31.56,32.0,256902.0,29.1163,29.1436,28.698,29.0981,256902.0
2020-03-23 11:10:00,32.0,32.06,31.46,31.61,202632.0,29.0981,29.1526,28.6071,28.7435,202632.0
2020-03-23 11:15:00,31.62,31.85,31.52,31.66,182966.0,28.7525,28.9617,28.6616,28.7889,182966.0
2020-03-23 11:20:00,31.64,31.67,31.2,31.26,136252.0,28.7707,28.798,28.3706,28.4252,136252.0
2020-03-23 11:25:00,31.28,31.54,31.18,31.42,264886.0,28.4434,28.6798,28.3525,28.5707,264886.0
2020-03-23 11:30:00,31.44,32.18,31.27,31.92,192918.0,28.5889,29.2618,28.4343,29.0253,192918.0
2020-03-23 11:35:00,31.9,32.08,31.71,31.92,65258.0,29.0072,29.1708,28.8344,29.0253,65258.0
2020-03-23 11:40:00,31.89,32.01,31.54,31.54,85342.0,28.9981,29.1072,28.6798,28.6798,85342.0
2020-03-23 11:45:00,31.58,32.01,31.43,31.85,94400.0,28.7162,29.1072,28.5798,28.9617,94400.0
2020-03-23 11:50:00,31.86,32.17,31.77,31.97,82082.0,28.9708,29.2527,28.8889,29.0708,82082.0
2020-03-23 11:55:00,31.95,32.13,31.7,32.05,69716.0,29.0526,29.2163,28.8253,29.1436,69716.0
2020-03-23 12:00:00,32.05,32.37,31.93,32.0,83318.0,29.1436,29.4345,29.0344,29.0981,83318.0
2020-03-23 12:05:00,31.97,32.1,31.81,31.81,58068.0,29.0708,29.189,28.9253,28.9253,58068.0
2020-03-23 12:10:00,31.81,31.95,31.7,31.92,56122.0,28.9253,29.0526,28.8253,29.0253,56122.0
2020-03-23 12:15:00,31.93,32.66,31.89,32.56,103638.0,29.0344,29.6982,28.9981,29.6073,103638.0
2020-03-23 12:20:00,32.54,32.86,32.53,32.74,94618.0,29.5891,29.8801,29.58,29.771,94618.0
2020-03-23 12:25:00,32.76,32.77,32.27,32.31,84714.0,29.7892,29.7983,29.3436,29.38,84714.0
2020-03-23 12:30:00,32.31,32.33,31.88,32.18,110636.0,29.38,29.3982,28.989,29.2618,110636.0
2020-03-23 12:35:00,32.23,32.54,32.1,32.44,96660.0,29.3072,29.5891,29.189,29.4982,96660.0
2020-03-23 12:40:00,32.45,32.82,32.43,32.79,83740.0,29.5073,29.8437,29.4891,29.8164,83740.0
2020-03-23 12:45:00,32.74,33.2,32.65,33.19,71496.0,29.771,30.1893,29.6891,30.1802,71496.0
2020-03-23 12:50:00,33.19,33.19,32.87,32.89,70308.0,30.1802,30.1802,29.8892,29.9074,70308.0
2020-03-23 12:55:00,32.93,33.21,32.88,33.15,78124.0,29.9438,30.1984,29.8983,30.1438,78124.0
2020-03-23 13:00:00,33.17,33.17,32.96,32.96,68338.0,30.162,30.162,29.971,29.971,68338.0
2020-03-23 13:05:00,32.98,33.18,32.91,33.06,80658.0,29.9892,30.1711,29.9256,30.062,80658.0
2020-03-23 13:10:00,33.07,33.74,33.01,33.58,93814.0,30.0711,30.6803,30.0165,30.5348,93814.0
2020-03-23 13:15:00,33.55,33.56,33.07,33.13,76572.0,30.5075,30.5166,30.0711,30.1256,76572.0
2020-03-23 13:20:00,33.1,33.17,32.79,32.93,80428.0,30.0983,30.162,29.8164,29.9438,80428.0
2020-03-23 13:25:00,32.98,33.3,32.87,33.12,86918.0,29.9892,30.2802,29.8892,30.1165,86918.0
2020-03-23 13:30:00,33.13,33.6,33.02,33.56,101086.0,30.1256,30.553,30.0256,30.5166,101086.0
2020-03-23 13:35:00,33.54,33.63,33.25,33.34,93618.0,30.4984,30.5803,30.2347,30.3166,93618.0
2020-03-23 13:40:00,33.32,33.49,32.92,32.97,102076.0,30.2984,30.453,29.9347,29.9801,102076.0
2020-03-23 13:45:00,32.99,33.55,32.96,33.45,137020.0,29.9983,30.5075,29.971,30.4166,137020.0
2020-03-23 13:50:00,33.45,33.45,32.95,33.08,68476.0,30.4166,30.4166,29.9619,30.0801,68476.0
2020-03-23 13:55:00,33.04,33.05,32.56,32.88,85606.0,30.0438,30.0529,29.6073,29.8983,85606.0
2020-03-23 14:00:00,32.92,32.94,32.58,32.92,72900.0,29.9347,29.9528,29.6255,29.9347,72900.0
2020-03-23 14:05:00,32.88,33.19,32.73,32.74,94316.0,29.8983,30.1802,29.7619,29.771,94316.0
2020-03-23 14:10:00,32.71,32.98,32.7,32.91,89186.0,29.7437,29.9892,29.7346,29.9256,89186.0
2020-03-23 14:15:00,32.92,33.12,32.89,33.04,85666.0,29.9347,30.1165,29.9074,30.0438,85666.0
2020-03-23 14:20:00,33.01,33.09,32.74,33.0,75152.0,30.0165,30.0892,29.771,30.0074,75152.0
2020-03-23 14:25:00,33.01,33.41,32.92,33.31,96504.0,30.0165,30.3802,29.9347,30.2893,96504.0
2020-03-23 14:30:00,33.35,33.35,32.81,32.94,128288.0,30.3257,30.3257,29.8346,29.9528,128288.0
2020-03-23 14:35:00,32.93,33.19,32.82,32.96,95848.0,29.9438,30.1802,29.8437,29.971,95848.0
2020-03-23 14:40:00,32.98,33.29,32.97,33.23,96292.0,29.9892,30.2711,29.9801,30.2165,96292.0
2020-03-23 14:45:00,33.21,33.55,33.02,33.49,120570.0,30.1984,30.5075,30.0256,30.453,120570.0
2020-03-23 14:50:00,33.51,33.52,32.91,33.0,89902.0,30.4712,30.4802,29.9256,30.0074,89902.0
2020-03-23 14:55:00,33.02,33.18,32.94,33.01,80476.0,30.0256,30.1711,29.9528,30.0165,80476.0
2020-03-23 15:00:00,33.01,33.24,32.86,33.21,108742.0,30.0165,30.2256,29.8801,30.1984,108742.0
2020-03-23 15:05:00,33.19,33.26,32.96,32.99,104848.0,30.1802,30.2438,29.971,29.9983,104848.0
2020-03-23 15:10:00,33.01,33.04,32.76,32.81,85224.0,30.0165,30.0438,29.7892,29.8346,85224.0
2020-03-23 15:15:00,32.85,32.99,32.74,32.87,89858.0,29.871,29.9983,29.771,29.8892,89858.0
2020-03-23 15:20:00,32.88,32.88,32.47,32.54,94710.0,29.8983,29.8983,29.5255,29.5891,94710.0
2020-03-23 15:25:00,32.55,32.76,32.48,32.64,115764.0,29.5982,29.7892,29.5346,29.6801,115764.0
2020-03-23 15:30:00,32.65,32.72,32.1,32.1,146576.0,29.6891,29.7528,29.189,29.189,146576.0
2020-03-23 15:35:00,32.1,32.21,31.78,31.94,342336.0,29.189,29.289,28.898,29.0435,342336.0
2020-03-23 15:40:00,31.93,32.33,31.91,32.2,208852.0,29.0344,29.3982,29.0163,29.28,208852.0
2020-03-23 15:45:00,32.17,32.3,31.99,32.04,197562.0,29.2527,29.3709,29.089,29.1345,197562.0
2020-03-23 15:50:00,32.05,32.88,32.01,32.88,370102.0,29.1436,29.8983,29.1072,29.8983,370102.0
2020-03-23 15:55:00,32.88,32.93,32.62,32.76,647266.0,29.8983,29.9438,29.6619,29.7892,647266.0
2020-03-24 09:30:00,34.95,37.02,34.95,36.3,365722.0,31.7806,33.6629,31.7806,33.0081,365722.0
2020-03-24 09:35:00,36.26,36.99,35.74,35.8,204748.0,32.9718,33.6356,32.4989,32.5535,204748.0
2020-03-24 09:40:00,35.83,36.3,35.69,36.27,254410.0,32.5808,33.0081,32.4535,32.9809,254410.0
2020-03-24 09:45:00,36.3,36.47,35.36,35.49,264114.0,33.0081,33.1627,32.1534,32.2716,264114.0
2020-03-24 09:50:00,35.56,36.0,35.21,35.96,387222.0,32.3353,32.7353,32.017,32.699,387222.0
2020-03-24 09:55:00,35.96,36.18,35.85,36.06,482206.0,32.699,32.899,32.599,32.7899,482206.0
2020-03-24 10:00:00,36.06,36.09,35.82,35.87,202746.0,32.7899,32.8172,32.5717,32.6171,202746.0
2020-03-24 10:05:00,35.91,36.1,35.84,35.9,165086.0,32.6535,32.8263,32.5899,32.6444,165086.0
2020-03-24 10:10:00,35.88,35.88,35.59,35.63,124144.0,32.6262,32.6262,32.3625,32.3989,124144.0
2020-03-24 10:15:00,35.63,36.02,35.61,36.01,375776.0,32.3989,32.7535,32.3807,32.7444,375776.0
2020-03-24 10:20:00,36.04,36.29,36.04,36.22,128078.0,32.7717,32.9991,32.7717,32.9354,128078.0
2020-03-24 10:25:00,36.24,36.47,36.16,36.25,106980.0,32.9536,33.1627,32.8808,32.9627,106980.0
2020-03-24 10:30:00,36.25,36.42,36.1,36.27,96498.0,32.9627,33.1173,32.8263,32.9809,96498.0
2020-03-24 10:35:00,36.28,36.32,36.17,36.24,101304.0,32.99,33.0263,32.8899,32.9536,101304.0
2020-03-24 10:40:00,36.2,36.41,36.13,36.41,86816.0,32.9172,33.1082,32.8536,33.1082,86816.0
2020-03-24 10:45:00,36.42,36.5,36.27,36.29,122470.0,33.1173,33.19,32.9809,32.9991,122470.0
2020-03-24 10:50:00,36.29,36.47,36.23,36.41,81186.0,32.9991,33.1627,32.9445,33.1082,81186.0
2020-03-24 10:55:00,36.42,36.5,36.29,36.44,111332.0,33.1173,33.19,32.9991,33.1354,111332.0
2020-03-24 11:00:00,36.43,36.61,36.38,36.41,137876.0,33.1264,33.29,33.0809,33.1082,137876.0
2020-03-24 11:05:00,36.42,36.44,36.18,36.38,101350.0,33.1173,33.1354,32.899,33.0809,101350.0
2020-03-24 11:10:00,36.38,36.63,36.37,36.47,87108.0,33.0809,33.3082,33.0718,33.1627,87108.0
2020-03-24 11:15:00,36.49,36.63,36.45,36.55,140096.0,33.1809,33.3082,33.1445,33.2355,140096.0
2020-03-24 11:20:00,36.54,36.75,36.52,36.71,132240.0,33.2264,33.4173,33.2082,33.381,132240.0
2020-03-24 11:25:00,36.71,36.88,36.68,36.79,167084.0,33.381,33.5355,33.3537,33.4537,167084.0
2020-03-24 11:30:00,36.82,36.82,36.63,36.67,87218.0,33.481,33.481,33.3082,33.3446,87218.0
2020-03-24 11:35:00,36.7,36.87,36.68,36.84,85406.0,33.3719,33.5265,33.3537,33.4992,85406.0
2020-03-24 11:40:00,36.82,36.88,36.74,36.83,133940.0,33.481,33.5355,33.4082,33.4901,133940.0
2020-03-24 11:45:00,36.87,37.0,36.8,36.88,89270.0,33.5265,33.6447,33.4628,33.5355,89270.0
2020-03-24 11:50:00,36.9,37.0,36.71,36.9,96358.0,33.5537,33.6447,33.381,33.5537,96358.0
2020-03-24 11:55:00,36.91,37.0,36.88,36.96,115320.0,33.5628,33.6447,33.5355,33.6083,115320.0
2020-03-24 12:00:00,36.96,37.05,36.82,37.01,176582.0,33.6083,33.6901,33.481,33.6538,176582.0
2020-03-24 12:05:00,37.0,37.1,36.92,36.95,133970.0,33.6447,33.7356,33.5719,33.5992,133970.0
2020-03-24 12:10:00,36.96,37.13,36.94,37.05,93664.0,33.6083,33.7629,33.5901,33.6901,93664.0
2020-03-24 12:15:00,37.08,37.08,36.9,37.01,77018.0,33.7174,33.7174,33.5537,33.6538,77018.0
2020-03-24 12:20:00,37.02,37.13,36.88,37.05,72266.0,33.6629,33.7629,33.5355,33.6901,72266.0
2020-03-24 12:25:00,37.04,37.1,36.99,37.07,35400.0,33.681,33.7356,33.6356,33.7083,35400.0
2020-03-24 12:30:00,37.09,37.26,37.0,37.26,59630.0,33.7265,33.8811,33.6447,33.8811,59630.0
2020-03-24 12:35:00,37.25,37.35,37.18,37.31,48288.0,33.872,33.9629,33.8083,33.9266,48288.0
2020-03-24 12:40:00,37.29,37.45,37.16,37.43,73478.0,33.9084,34.0539,33.7902,34.0357,73478.0
2020-03-24 12:45:00,37.41,37.41,37.24,37.34,58990.0,34.0175,34.0175,33.8629,33.9538,58990.0
2020-03-24 12:50:00,37.37,37.41,37.08,37.17,85366.0,33.9811,34.0175,33.7174,33.7992,85366.0
2020-03-24 12:55:00,37.21,37.31,37.11,37.12,108060.0,33.8356,33.9266,33.7447,33.7538,108060.0
2020-03-24 13:00:00,37.13,37.22,36.49,36.53,156564.0,33.7629,33.8447,33.1809,33.2173,156564.0
2020-03-24 13:05:00,36.53,36.57,36.21,36.26,89516.0,33.2173,33.2537,32.9263,32.9718,89516.0
2020-03-24 13:10:00,36.23,36.54,36.04,36.5,80860.0,32.9445,33.2264,32.7717,33.19,80860.0
2020-03-24 13:15:00,36.49,36.55,36.3,36.34,95724.0,33.1809,33.2355,33.0081,33.0445,95724.0
2020-03-24 13:20:00,36.35,36.35,36.04,36.29,107074.0,33.0536,33.0536,32.7717,32.9991,107074.0
2020-03-24 13:25:00,36.33,36.82,36.33,36.6,121428.0,33.0354,33.481,33.0354,33.2809,121428.0
2020-03-24 13:30:00,36.59,36.87,36.59,36.76,60324.0,33.2718,33.5265,33.2718,33.4264,60324.0
2020-03-24 13:35:00,36.74,36.87,36.68,36.71,71860.0,33.4082,33.5265,33.3537,33.381,71860.0
2020-03-24 13:40:00,36.71,36.84,36.54,36.6,98852.0,33.381,33.4992,33.2264,33.2809,98852.0
2020-03-24 13:45:00,36.6,36.77,36.32,36.36,127228.0,33.2809,33.4355,33.0263,33.0627,127228.0
2020-03-24 13:50:00,36.38,36.4,36.03,36.14,104744.0,33.0809,33.0991,32.7626,32.8627,104744.0
2020-03-24 13:55:00,36.17,36.31,36.02,36.04,104956.0,32.8899,33.0172,32.7535,32.7717,104956.0
2020-03-24 14:00:00,36.05,36.29,36.0,36.04,107912.0,32.7808,32.9991,32.7353,32.7717,107912.0
2020-03-24 14:05:00,36.06,36.15,35.81,35.91,70140.0,32.7899,32.8717,32.5626,32.6535,70140.0
2020-03-24 14:10:00,35.91,36.01,35.77,36.01,122150.0,32.6535,32.7444,32.5262,32.7444,122150.0
2020-03-24 14:15:00,36.0,36.32,35.95,36.16,47854.0,32.7353,33.0263,32.6899,32.8808,47854.0
2020-03-24 14:20:00,36.19,36.45,36.13,36.45,58412.0,32.9081,33.1445,32.8536,33.1445,58412.0
2020-03-24 14:25:00,36.43,36.74,36.27,36.53,86670.0,33.1264,33.4082,32.9809,33.2173,86670.0
2020-03-24 14:30:00,36.49,36.7,36.42,36.65,98712.0,33.1809,33.3719,33.1173,33.3264,98712.0
2020-03-24 14:35:00,36.67,36.87,36.65,36.86,82112.0,33.3446,33.5265,33.3264,33.5174,82112.0
2020-03-24 14:40:00,36.88,36.92,36.73,36.87,56550.0,33.5355,33.5719,33.3991,33.5265,56550.0
2020-03-24 14:45:00,36.87,36.95,36.73,36.78,102172.0,33.5265,33.5992,33.3991,33.4446,102172.0
2020-03-24 14:50:00,36.78,37.14,36.77,37.1,83580.0,33.4446,33.772,33.4355,33.7356,83580.0
2020-03-24 14:55:00,37.09,37.22,36.94,37.19,78844.0,33.7265,33.8447,33.5901,33.8174,78844.0
2020-03-24 15:00:00,37.18,37.18,36.76,36.97,99820.0,33.8083,33.8083,33.4264,33.6174,99820.0
2020-03-24 15:05:00,36.96,37.2,36.85,37.19,132762.0,33.6083,33.8265,33.5083,33.8174,132762.0
2020-03-24 15:10:00,37.17,37.26,37.04,37.23,143556.0,33.7992,33.8811,33.681,33.8538,143556.0
2020-03-24 15:15:00,37.24,37.25,36.99,37.11,107044.0,33.8629,33.872,33.6356,33.7447,107044.0
2020-03-24 15:20:00,37.12,37.3,37.06,37.29,129160.0,33.7538,33.9175,33.6992,33.9084,129160.0
2020-03-24 15:25:00,37.28,37.5,37.24,37.49,193822.0,33.8993,34.0993,33.8629,34.0902,193822.0
2020-03-24 15:30:00,37.49,37.63,37.45,37.55,229758.0,34.0902,34.2175,34.0539,34.1448,229758.0
2020-03-24 15:35:00,37.53,37.63,37.33,37.56,135272.0,34.1266,34.2175,33.9447,34.1539,135272.0
2020-03-24 15:40:00,37.56,37.68,37.51,37.6,158784.0,34.1539,34.263,34.1084,34.1903,158784.0
2020-03-24 15:45:00,37.6,37.66,37.32,37.32,221222.0,34.1903,34.2448,33.9356,33.9356,221222.0
2020-03-24 15:50:00,37.33,37.56,37.17,37.55,463140.0,33.9447,34.1539,33.7992,34.1448,463140.0
2020-03-24 15:55:00,37.57,37.99,37.51,37.87,879390.0,34.163,34.5449,34.1084,34.4358,879390.0
2020-03-25 09:30:00,37.9,38.13,37.35,38.09,736204.0,34.463,34.6722,33.9629,34.6358,736204.0
2020-03-25 09:35:00,38.13,38.46,37.97,38.26,515428.0,34.6722,34.9723,34.5267,34.7904,515428.0
2020-03-25 09:40:00,38.27,38.5,38.12,38.43,215000.0,34.7995,35.0086,34.6631,34.945,215000.0
2020-03-25 09:45:00,38.42,38.45,37.45,37.52,253098.0,34.9359,34.9632,34.0539,34.1175,253098.0
2020-03-25 09:50:00,37.57,37.83,36.95,37.01,214532.0,34.163,34.3994,33.5992,33.6538,214532.0
2020-03-25 09:55:00,37.0,37.91,36.9,37.62,165290.0,33.6447,34.4721,33.5537,34.2084,165290.0
2020-03-25 10:00:00,37.59,37.89,37.41,37.45,164712.0,34.1812,34.454,34.0175,34.0539,164712.0
2020-03-25 10:05:00,37.48,37.85,37.37,37.68,159632.0,34.0811,34.4176,33.9811,34.263,159632.0
2020-03-25 10:10:00,37.68,37.68,37.3,37.52,177490.0,34.263,34.263,33.9175,34.1175,177490.0
2020-03-25 10:15:00,37.55,37.81,37.31,37.51,225334.0,34.1448,34.3812,33.9266,34.1084,225334.0
2020-03-25 10:20:00,37.49,37.68,37.36,37.49,143066.0,34.0902,34.263,33.972,34.0902,143066.0
2020-03-25 10:25:00,37.5,37.53,37.18,37.45,207346.0,34.0993,34.1266,33.8083,34.0539,207346.0
2020-03-25 10:30:00,37.48,37.87,37.46,37.87,189104.0,34.0811,34.4358,34.063,34.4358,189104.0
2020-03-25 10:35:00,37.92,38.28,37.85,38.23,94484.0,34.4812,34.8086,34.4176,34.7631,94484.0
2020-03-25 10:40:00,38.21,38.46,37.9,38.01,182442.0,34.7449,34.9723,34.463,34.5631,182442.0
2020-03-25 10:45:00,38.02,38.27,37.85,38.02,101366.0,34.5722,34.7995,34.4176,34.5722,101366.0
2020-03-25 10:50:00,38.02,38.27,37.96,37.99,112042.0,34.5722,34.7995,34.5176,34.5449,112042.0
2020-03-25 10:55:00,37.99,38.31,37.85,38.26,95276.0,34.5449,34.8359,34.4176,34.7904,95276.0
2020-03-25 11:00:00,38.25,38.34,37.97,38.34,113542.0,34.7813,34.8631,34.5267,34.8631,113542.0
2020-03-25 11:05:00,38.34,38.53,38.18,38.48,250904.0,34.8631,35.0359,34.7177,34.9905,250904.0
2020-03-25 11:10:00,38.49,38.55,38.04,38.04,148936.0,34.9995,35.0541,34.5904,34.5904,148936.0
2020-03-25 11:15:00,38.01,38.19,37.81,38.12,73384.0,34.5631,34.7268,34.3812,34.6631,73384.0
2020-03-25 11:20:00,38.08,38.17,37.91,38.17,74058.0,34.6267,34.7086,34.4721,34.7086,74058.0
2020-03-25 11:25:00,38.15,38.41,37.94,37.99,134746.0,34.6904,34.9268,34.4994,34.5449,134746.0
2020-03-25 11:30:00,37.97,38.11,37.88,37.88,132250.0,34.5267,34.654,34.4449,34.4449,132250.0
2020-03-25 11:35:00,37.87,37.95,37.71,37.81,127404.0,34.4358,34.5085,34.2903,34.3812,127404.0
2020-03-25 11:40:00,37.8,37.98,37.6,37.87,98414.0,34.3721,34.5358,34.1903,34.4358,98414.0
2020-03-25 11:45:00,37.89,38.31,37.76,38.19,115114.0,34.454,34.8359,34.3357,34.7268,115114.0
2020-03-25 11:50:00,38.2,38.27,37.82,37.88,146590.0,34.7358,34.7995,34.3903,34.4449,146590.0
2020-03-25 11:55:00,37.88,38.21,37.77,38.17,160814.0,34.4449,34.7449,34.3448,34.7086,160814.0
2020-03-25 12:00:00,38.2,38.71,38.19,38.69,242716.0,34.7358,35.1996,34.7268,35.1814,242716.0
2020-03-25 12:05:00,38.67,38.75,38.59,38.63,213826.0,35.1632,35.236,35.0905,35.1268,213826.0
2020-03-25 12:10:00,38.65,38.88,38.61,38.77,142640.0,35.145,35.3542,35.1087,35.2542,142640.0
2020-03-25 12:15:00,38.77,38.88,38.77,38.85,100034.0,35.2542,35.3542,35.2542,35.3269,100034.0
2020-03-25 12:20:00,38.86,39.0,38.85,39.0,87802.0,35.336,35.4633,35.3269,35.4633,87802.0
2020-03-25 12:25:00,39.0,39.01,38.88,38.91,161542.0,35.4633,35.4724,35.3542,35.3815,161542.0
2020-03-25 12:30:00,38.9,39.01,38.69,39.0,77218.0,35.3724,35.4724,35.1814,35.4633,77218.0
2020-03-25 12:35:00,39.01,39.08,38.73,39.05,104576.0,35.4724,35.536,35.2178,35.5088,104576.0
2020-03-25 12:40:00,39.04,39.13,38.97,39.1,146200.0,35.4997,35.5815,35.436,35.5542,146200.0
2020-03-25 12:45:00,39.1,39.13,38.88,38.88,215442.0,35.5542,35.5815,35.3542,35.3542,215442.0
2020-03-25 12:50:00,38.88,38.99,38.63,38.74,144424.0,35.3542,35.4542,35.1268,35.2269,144424.0
2020-03-25 12:55:00,38.74,38.75,38.46,38.52,88910.0,35.2269,35.236,34.9723,35.0268,88910.0
2020-03-25 13:00:00,38.5,38.65,38.42,38.49,109896.0,35.0086,35.145,34.9359,34.9995,109896.0
2020-03-25 13:05:00,38.48,38.76,38.37,38.72,81250.0,34.9905,35.2451,34.8904,35.2087,81250.0
2020-03-25 13:10:00,38.72,38.78,38.6,38.67,130216.0,35.2087,35.2632,35.0996,35.1632,130216.0
2020-03-25 13:15:00,38.68,39.04,38.68,38.97,76174.0,35.1723,35.4997,35.1723,35.436,76174.0
2020-03-25 13:20:00,38.96,39.13,38.86,38.88,175536.0,35.4269,35.5815,35.336,35.3542,175536.0
2020-03-25 13:25:00,38.88,38.91,38.66,38.73,121816.0,35.3542,35.3815,35.1541,35.2178,121816.0
2020-03-25 13:30:00,38.74,38.92,38.29,38.92,87004.0,35.2269,35.3906,34.8177,35.3906,87004.0
2020-03-25 13:35:00,38.93,38.97,38.71,38.97,102058.0,35.3996,35.436,35.1996,35.436,102058.0
2020-03-25 13:40:00,38.94,39.13,38.94,39.04,73280.0,35.4087,35.5815,35.4087,35.4997,73280.0
2020-03-25 13:45:00,39.05,39.17,38.95,39.08,89772.0,35.5088,35.6179,35.4178,35.536,89772.0
2020-03-25 13:50:00,39.07,39.13,38.83,38.83,103946.0,35.5269,35.5815,35.3087,35.3087,103946.0
2020-03-25 13:55:00,38.87,38.92,38.49,38.8,138880.0,35.3451,35.3906,34.9995,35.2814,138880.0
2020-03-25 14:00:00,38.9,38.94,38.69,38.77,53014.0,35.3724,35.4087,35.1814,35.2542,53014.0
2020-03-25 14:05:00,38.77,38.79,38.34,38.58,174484.0,35.2542,35.2723,34.8631,35.0814,174484.0
2020-03-25 14:10:00,38.63,38.75,38.47,38.63,100956.0,35.1268,35.236,34.9814,35.1268,100956.0
2020-03-25 14:15:00,38.65,38.74,38.55,38.68,136818.0,35.145,35.2269,35.0541,35.1723,136818.0
2020-03-25 14:20:00,38.66,38.77,38.54,38.62,88778.0,35.1541,35.2542,35.045,35.1178,88778.0
2020-03-25 14:25:00,38.62,38.63,38.24,38.41,91780.0,35.1178,35.1268,34.7722,34.9268,91780.0
2020-03-25 14:30:00,38.44,38.5,37.99,38.13,182722.0,34.9541,35.0086,34.5449,34.6722,182722.0
2020-03-25 14:35:00,38.18,38.34,38.05,38.32,95436.0,34.7177,34.8631,34.5994,34.845,95436.0
2020-03-25 14:40:00,38.34,38.37,38.16,38.29,82876.0,34.8631,34.8904,34.6995,34.8177,82876.0
2020-03-25 14:45:00,38.31,38.5,38.29,38.45,142564.0,34.8359,35.0086,34.8177,34.9632,142564.0
2020-03-25 14:50:00,38.47,38.52,38.04,38.04,175032.0,34.9814,35.0268,34.5904,34.5904,175032.0
2020-03-25 14:55:00,38.05,38.54,38.05,38.38,299564.0,34.5994,35.045,34.5994,34.8995,299564.0
2020-03-25 15:00:00,38.38,38.62,38.33,38.54,162382.0,34.8995,35.1178,34.8541,35.045,162382.0
2020-03-25 15:05:00,38.53,38.58,38.38,38.46,85996.0,35.0359,35.0814,34.8995,34.9723,85996.0
2020-03-25 15:10:00,38.44,38.46,38.26,38.45,159100.0,34.9541,34.9723,34.7904,34.9632,159100.0
2020-03-25 15:15:00,38.46,38.75,38.45,38.54,206502.0,34.9723,35.236,34.9632,35.045,206502.0
2020-03-25 15:20:00,38.52,38.67,38.45,38.52,167914.0,35.0268,35.1632,34.9632,35.0268,167914.0
2020-03-25 15:25:00,38.52,38.65,38.35,38.59,165210.0,35.0268,35.145,34.8722,35.0905,165210.0
2020-03-25 15:30:00,38.6,38.77,38.6,38.63,183700.0,35.0996,35.2542,35.0996,35.1268,183700.0
2020-03-25 15:35:00,38.63,38.97,38.62,38.76,218572.0,35.1268,35.436,35.1178,35.2451,218572.0
2020-03-25 15:40:00,38.74,38.88,38.53,38.58,174062.0,35.2269,35.3542,35.0359,35.0814,174062.0
2020-03-25 15:45:00,38.52,38.69,38.02,38.27,354426.0,35.0268,35.1814,34.5722,34.7995,354426.0
2020-03-25 15:50:00,38.26,38.27,37.42,37.72,495916.0,34.7904,34.7995,34.0266,34.2994,495916.0
2020-03-25 15:55:00,37.7,38.02,37.29,37.47,827970.0,34.2812,34.5722,33.9084,34.072,827970.0
2020-03-26 09:30:00,37.73,37.99,36.66,36.81,229046.0,34.3085,34.5449,33.3355,33.4719,229046.0
2020-03-26 09:35:00,37.0,37.44,36.82,37.22,112464.0,33.6447,34.0448,33.481,33.8447,112464.0
2020-03-26 09:40:00,37.25,37.49,37.16,37.34,162328.0,33.872,34.0902,33.7902,33.9538,162328.0
2020-03-26 09:45:00,37.35,37.6,37.02,37.14,184472.0,33.9629,34.1903,33.6629,33.772,184472.0
2020-03-26 09:50:00,37.06,37.21,36.59,37.2,80974.0,33.6992,33.8356,33.2718,33.8265,80974.0
2020-03-26 09:55:00,37.17,37.49,37.16,37.21,91136.0,33.7992,34.0902,33.7902,33.8356,91136.0
2020-03-26 10:00:00,37.27,37.45,37.21,37.35,57486.0,33.8902,34.0539,33.8356,33.9629,57486.0
2020-03-26 10:05:00,37.4,37.77,37.4,37.59,83042.0,34.0084,34.3448,34.0084,34.1812,83042.0
2020-03-26 10:10:00,37.6,37.93,37.55,37.74,74816.0,34.1903,34.4903,34.1448,34.3176,74816.0
2020-03-26 10:15:00,37.74,38.0,37.66,37.97,44684.0,34.3176,34.554,34.2448,34.5267,44684.0
2020-03-26 10:20:00,37.97,38.05,37.6,37.7,21070.0,34.5267,34.5994,34.1903,34.2812,21070.0
2020-03-26 10:25:00,37.66,37.81,37.59,37.62,53366.0,34.2448,34.3812,34.1812,34.2084,53366.0
2020-03-26 10:30:00,37.62,37.92,37.62,37.88,22908.0,34.2084,34.4812,34.2084,34.4449,22908.0
2020-03-26 10:35:00,37.85,37.86,37.43,37.45,28954.0,34.4176,34.4267,34.0357,34.0539,28954.0
2020-03-26 10:40:00,37.44,37.45,37.09,37.29,78450.0,34.0448,34.0539,33.7265,33.9084,78450.0
2020-03-26 10:45:00,37.28,37.34,36.6,36.67,138024.0,33.8993,33.9538,33.2809,33.3446,138024.0
2020-03-26 10:50:00,36.73,36.83,36.56,36.61,45414.0,33.3991,33.4901,33.2446,33.29,45414.0
2020-03-26 10:55:00,36.65,36.84,36.47,36.77,68832.0,33.3264,33.4992,33.1627,33.4355,68832.0
2020-03-26 11:00:00,36.83,36.87,36.68,36.75,41576.0,33.4901,33.5265,33.3537,33.4173,41576.0
2020-03-26 11:05:00,36.77,36.88,36.63,36.77,35118.0,33.4355,33.5355,33.3082,33.4355,35118.0
2020-03-26 11:10:00,36.77,36.87,36.71,36.71,36872.0,33.4355,33.5265,33.381,33.381,36872.0
2020-03-26 11:15:00,36.73,36.96,36.73,36.96,29502.0,33.3991,33.6083,33.3991,33.6083,29502.0
2020-03-26 11:20:00,36.98,37.16,36.97,37.11,32132.0,33.6265,33.7902,33.6174,33.7447,32132.0
2020-03-26 11:25:00,37.09,37.24,37.09,37.24,38498.0,33.7265,33.8629,33.7265,33.8629,38498.0
2020-03-26 11:30:00,37.18,37.26,37.13,37.17,33392.0,33.8083,33.8811,33.7629,33.7992,33392.0
2020-03-26 11:35:00,37.17,37.29,37.02,37.16,28658.0,33.7992,33.9084,33.6629,33.7902,28658.0
2020-03-26 11:40:00,37.18,37.22,37.05,37.16,27472.0,33.8083,33.8447,33.6901,33.7902,27472.0
2020-03-26 11:45:00,37.19,37.27,37.04,37.2,50664.0,33.8174,33.8902,33.681,33.8265,50664.0
2020-03-26 11:50:00,37.19,37.3,37.13,37.28,43810.0,33.8174,33.9175,33.7629,33.8993,43810.0
2020-03-26 11:55:00,37.29,37.29,37.05,37.16,39974.0,33.9084,33.9084,33.6901,33.7902,39974.0
2020-03-26 12:00:00,37.13,37.27,37.1,37.26,38434.0,33.7629,33.8902,33.7356,33.8811,38434.0
2020-03-26 12:05:00,37.26,37.26,36.98,37.07,43842.0,33.8811,33.8811,33.6265,33.7083,43842.0
2020-03-26 12:10:00,37.09,37.17,37.02,37.08,46848.0,33.7265,33.7992,33.6629,33.7174,46848.0
2020-03-26 12:15:00,37.05,37.06,36.8,36.85,43174.0,33.6901,33.6992,33.4628,33.5083,43174.0
2020-03-26 12:20:00,36.85,36.96,36.82,36.88,69376.0,33.5083,33.6083,33.481,33.5355,69376.0
2020-03-26 12:25:00,36.89,37.02,36.84,37.01,37468.0,33.5446,33.6629,33.4992,33.6538,37468.0
2020-03-26 12:30:00,37.04,37.2,37.02,37.2,34404.0,33.681,33.8265,33.6629,33.8265,34404.0
2020-03-26 12:35:00,37.18,37.23,37.05,37.1,69030.0,33.8083,33.8538,33.6901,33.7356,69030.0
2020-03-26 12:40:00,37.09,37.14,36.82,37.01,82724.0,33.7265,33.772,33.481,33.6538,82724.0
2020-03-26 12:45:00,37.01,37.08,36.88,37.07,53420.0,33.6538,33.7174,33.5355,33.7083,53420.0
2020-03-26 12:50:00,37.08,37.31,37.08,37.2,62772.0,33.7174,33.9266,33.7174,33.8265,62772.0
2020-03-26 12:55:00,37.2,37.27,37.13,37.26,211914.0,33.8265,33.8902,33.7629,33.8811,211914.0
2020-03-26 13:00:00,37.26,37.4,37.14,37.23,56916.0,33.8811,34.0084,33.772,33.8538,56916.0
2020-03-26 13:05:00,37.23,37.23,36.89,36.9,94154.0,33.8538,33.8538,33.5446,33.5537,94154.0
2020-03-26 13:10:00,36.92,36.94,36.65,36.66,70860.0,33.5719,33.5901,33.3264,33.3355,70860.0
2020-03-26 13:15:00,36.67,36.81,36.53,36.59,38858.0,33.3446,33.4719,33.2173,33.2718,38858.0
2020-03-26 13:20:00,36.57,36.58,36.3,36.46,52162.0,33.2537,33.2628,33.0081,33.1536,52162.0
2020-03-26 13:25:00,36.45,36.62,36.42,36.55,118484.0,33.1445,33.2991,33.1173,33.2355,118484.0
2020-03-26 13:30:00,36.53,36.55,36.26,36.36,74410.0,33.2173,33.2355,32.9718,33.0627,74410.0
2020-03-26 13:35:00,36.35,36.42,36.15,36.24,65432.0,33.0536,33.1173,32.8717,32.9536,65432.0
2020-03-26 13:40:00,36.24,36.34,36.17,36.33,41942.0,32.9536,33.0445,32.8899,33.0354,41942.0
2020-03-26 13:45:00,36.31,36.42,36.24,36.38,56806.0,33.0172,33.1173,32.9536,33.0809,56806.0
2020-03-26 13:50:00,36.41,36.58,36.38,36.51,72516.0,33.1082,33.2628,33.0809,33.1991,72516.0
2020-03-26 13:55:00,36.52,36.55,36.41,36.41,53032.0,33.2082,33.2355,33.1082,33.1082,53032.0
2020-03-26 14:00:00,36.42,36.8,36.41,36.76,48496.0,33.1173,33.4628,33.1082,33.4264,48496.0
2020-03-26 14:05:00,36.76,36.82,36.63,36.72,68658.0,33.4264,33.481,33.3082,33.3901,68658.0
2020-03-26 14:10:00,36.69,36.81,36.48,36.61,56570.0,33.3628,33.4719,33.1718,33.29,56570.0
2020-03-26 14:15:00,36.59,36.87,36.54,36.84,49130.0,33.2718,33.5265,33.2264,33.4992,49130.0
2020-03-26 14:20:00,36.82,36.88,36.69,36.79,88826.0,33.481,33.5355,33.3628,33.4537,88826.0
2020-03-26 14:25:00,36.77,36.96,36.73,36.89,44054.0,33.4355,33.6083,33.3991,33.5446,44054.0
2020-03-26 14:30:00,36.92,37.18,36.91,37.09,46750.0,33.5719,33.8083,33.5628,33.7265,46750.0
2020-03-26 14:35:00,37.09,37.18,36.98,37.06,51514.0,33.7265,33.8083,33.6265,33.6992,51514.0
2020-03-26 14:40:00,37.1,37.14,36.96,36.96,49270.0,33.7356,33.772,33.6083,33.6083,49270.0
2020-03-26 14:45:00,36.97,37.2,36.96,37.16,47130.0,33.6174,33.8265,33.6083,33.7902,47130.0
2020-03-26 14:50:00,37.18,37.35,37.16,37.23,90064.0,33.8083,33.9629,33.7902,33.8538,90064.0
2020-03-26 14:55:00,37.21,37.37,37.1,37.22,46972.0,33.8356,33.9811,33.7356,33.8447,46972.0
2020-03-26 15:00:00,37.21,37.43,37.12,37.37,95300.0,33.8356,34.0357,33.7538,33.9811,95300.0
2020-03-26 15:05:00,37.39,37.39,37.22,37.38,71528.0,33.9993,33.9993,33.8447,33.9902,71528.0
2020-03-26 15:10:00,37.38,37.49,37.32,37.42,96230.0,33.9902,34.0902,33.9356,34.0266,96230.0
2020-03-26 15:15:00,37.44,37.46,37.21,37.29,89576.0,34.0448,34.063,33.8356,33.9084,89576.0
2020-03-26 15:20:00,37.31,37.38,37.23,37.23,69860.0,33.9266,33.9902,33.8538,33.8538,69860.0
2020-03-26 15:25:00,37.22,37.49,37.22,37.48,88052.0,33.8447,34.0902,33.8447,34.0811,88052.0
2020-03-26 15:30:00,37.49,37.49,37.2,37.23,177492.0,34.0902,34.0902,33.8265,33.8538,177492.0
2020-03-26 15:35:00,37.24,37.28,36.95,37.08,106818.0,33.8629,33.8993,33.5992,33.7174,106818.0
2020-03-26 15:40:00,37.13,37.17,37.01,37.06,93424.0,33.7629,33.7992,33.6538,33.6992,93424.0
2020-03-26 15:45:00,37.04,37.05,36.72,36.74,98386.0,33.681,33.6901,33.3901,33.4082,98386.0
2020-03-26 15:50:00,36.73,37.24,36.73,37.09,252430.0,33.3991,33.8629,33.3991,33.7265,252430.0
2020-03-26 15:55:00,37.1,37.33,36.95,37.26,633810.0,33.7356,33.9447,33.5992,33.8811,633810.0
2020-03-27 09:30:00,35.72,35.97,35.2,35.69,175650.0,32.4807,32.7081,32.0079,32.4535,175650.0
2020-03-27 09:35:00,35.69,35.78,35.41,35.48,132108.0,32.4535,32.5353,32.1989,32.2625,132108.0
2020-03-27 09:40:00,35.48,35.62,34.77,34.96,146222.0,32.2625,32.3898,31.6169,31.7897,146222.0
2020-03-27 09:45:00,35.08,35.15,34.81,35.03,142220.0,31.8988,31.9624,31.6533,31.8533,142220.0
2020-03-27 09:50:00,34.98,35.19,34.97,35.13,79244.0,31.8078,31.9988,31.7988,31.9442,79244.0
2020-03-27 09:55:00,35.13,35.29,35.09,35.24,40610.0,31.9442,32.0897,31.9079,32.0443,40610.0
2020-03-27 10:00:00,35.24,35.38,35.15,35.3,36174.0,32.0443,32.1716,31.9624,32.0988,36174.0
2020-03-27 10:05:00,35.3,35.74,35.29,35.74,35100.0,32.0988,32.4989,32.0897,32.4989,35100.0
2020-03-27 10:10:00,35.7,35.77,35.45,35.46,100398.0,32.4626,32.5262,32.2352,32.2443,100398.0
2020-03-27 10:15:00,35.42,35.5,35.21,35.35,53840.0,32.2079,32.2807,32.017,32.1443,53840.0
2020-03-27 10:20:00,35.35,35.35,35.08,35.13,88036.0,32.1443,32.1443,31.8988,31.9442,88036.0
2020-03-27 10:25:00,35.16,35.24,35.08,35.17,192066.0,31.9715,32.0443,31.8988,31.9806,192066.0
2020-03-27 10:30:00,35.19,35.2,34.84,34.85,73712.0,31.9988,32.0079,31.6805,31.6896,73712.0
2020-03-27 10:35:00,34.88,34.88,34.68,34.76,92776.0,31.7169,31.7169,31.5351,31.6078,92776.0
2020-03-27 10:40:00,34.73,35.01,34.6,34.9,158984.0,31.5805,31.8351,31.4623,31.7351,158984.0
2020-03-27 10:45:00,34.88,34.99,34.74,34.99,85608.0,31.7169,31.8169,31.5896,31.8169,85608.0
2020-03-27 10:50:00,34.96,34.99,34.83,34.97,47550.0,31.7897,31.8169,31.6715,31.7988,47550.0
2020-03-27 10:55:00,34.98,35.32,34.92,35.22,43552.0,31.8078,32.117,31.7533,32.0261,43552.0
2020-03-27 11:00:00,35.19,35.31,35.18,35.27,38864.0,31.9988,32.1079,31.9897,32.0715,38864.0
2020-03-27 11:05:00,35.27,35.42,35.24,35.38,29402.0,32.0715,32.2079,32.0443,32.1716,29402.0
2020-03-27 11:10:00,35.38,35.55,35.3,35.51,77866.0,32.1716,32.3262,32.0988,32.2898,77866.0
2020-03-27 11:15:00,35.52,35.79,35.52,35.62,40454.0,32.2989,32.5444,32.2989,32.3898,40454.0
2020-03-27 11:20:00,35.57,35.63,35.46,35.52,61918.0,32.3443,32.3989,32.2443,32.2989,61918.0
2020-03-27 11:25:00,35.51,35.65,35.38,35.44,49394.0,32.2898,32.4171,32.1716,32.2261,49394.0
2020-03-27 11:30:00,35.49,35.54,35.35,35.51,105384.0,32.2716,32.3171,32.1443,32.2898,105384.0
2020-03-27 11:35:00,35.52,35.62,35.43,35.46,48646.0,32.2989,32.3898,32.217,32.2443,48646.0
2020-03-27 11:40:00,35.45,35.48,35.2,35.21,44294.0,32.2352,32.2625,32.0079,32.017,44294.0
2020-03-27 11:45:00,35.21,35.27,35.01,35.07,134740.0,32.017,32.0715,31.8351,31.8897,134740.0
2020-03-27 11:50:00,35.1,35.15,35.02,35.13,61592.0,31.917,31.9624,31.8442,31.9442,61592.0
2020-03-27 11:55:00,35.13,35.14,34.88,34.89,207630.0,31.9442,31.9533,31.7169,31.726,207630.0
2020-03-27 12:00:00,34.89,34.93,34.82,34.88,60374.0,31.726,31.7624,31.6624,31.7169,60374.0
2020-03-27 12:05:00,34.87,34.91,34.67,34.78,102132.0,31.7078,31.7442,31.526,31.626,102132.0
2020-03-27 12:10:00,34.76,34.87,34.76,34.86,100852.0,31.6078,31.7078,31.6078,31.6987,100852.0
2020-03-27 12:15:00,34.88,34.97,34.76,34.94,124904.0,31.7169,31.7988,31.6078,31.7715,124904.0
2020-03-27 12:20:00,34.91,34.92,34.72,34.76,100934.0,31.7442,31.7533,31.5714,31.6078,100934.0
2020-03-27 12:25:00,34.78,34.91,34.77,34.91,31650.0,31.626,31.7442,31.6169,31.7442,31650.0
2020-03-27 12:30:00,34.88,35.02,34.85,34.97,28188.0,31.7169,31.8442,31.6896,31.7988,28188.0
2020-03-27 12:35:00,34.96,35.12,34.93,34.93,24518.0,31.7897,31.9352,31.7624,31.7624,24518.0
2020-03-27 12:40:00,34.98,35.05,34.91,34.99,40842.0,31.8078,31.8715,31.7442,31.8169,40842.0
2020-03-27 12:45:00,34.97,34.99,34.67,34.67,41634.0,31.7988,31.8169,31.526,31.526,41634.0
2020-03-27 12:50:00,34.67,34.8,34.62,34.73,69338.0,31.526,31.6442,31.4805,31.5805,69338.0
2020-03-27 12:55:00,34.71,34.74,34.57,34.71,49250.0,31.5623,31.5896,31.435,31.5623,49250.0
2020-03-27 13:00:00,34.68,34.87,34.68,34.79,52762.0,31.5351,31.7078,31.5351,31.6351,52762.0
2020-03-27 13:05:00,34.79,34.84,34.54,34.54,65236.0,31.6351,31.6805,31.4077,31.4077,65236.0
2020-03-27 13:10:00,34.54,34.58,34.37,34.47,120246.0,31.4077,31.4441,31.2532,31.3441,120246.0
2020-03-27 13:15:00,34.49,34.78,34.49,34.71,40986.0,31.3623,31.626,31.3623,31.5623,40986.0
2020-03-27 13:20:00,34.73,34.98,34.72,34.94,68590.0,31.5805,31.8078,31.5714,31.7715,68590.0
2020-03-27 13:25:00,34.93,34.99,34.72,34.8,66712.0,31.7624,31.8169,31.5714,31.6442,66712.0
2020-03-27 13:30:00,34.73,35.04,34.73,35.0,64436.0,31.5805,31.8624,31.5805,31.826,64436.0
2020-03-27 13:35:00,35.0,35.07,34.9,35.07,87818.0,31.826,31.8897,31.7351,31.8897,87818.0
2020-03-27 13:40:00,35.07,35.19,34.96,34.97,144616.0,31.8897,31.9988,31.7897,31.7988,144616.0
2020-03-27 13:45:00,35.02,35.02,34.89,34.95,51908.0,31.8442,31.8442,31.726,31.7806,51908.0
2020-03-27 13:50:00,34.97,35.08,34.86,34.86,36820.0,31.7988,31.8988,31.6987,31.6987,36820.0
2020-03-27 13:55:00,34.87,34.96,34.74,34.74,35828.0,31.7078,31.7897,31.5896,31.5896,35828.0
2020-03-27 14:00:00,34.76,34.82,34.66,34.68,59106.0,31.6078,31.6624,31.5169,31.5351,59106.0
2020-03-27 14:05:00,34.68,34.8,34.68,34.71,50410.0,31.5351,31.6442,31.5351,31.5623,50410.0
2020-03-27 14:10:00,34.7,34.71,34.51,34.59,86484.0,31.5532,31.5623,31.3805,31.4532,86484.0
2020-03-27 14:15:00,34.61,34.69,34.55,34.66,38562.0,31.4714,31.5441,31.4168,31.5169,38562.0
2020-03-27 14:20:00,34.67,34.7,34.56,34.62,40750.0,31.526,31.5532,31.4259,31.4805,40750.0
2020-03-27 14:25:00,34.6,34.76,34.55,34.71,51846.0,31.4623,31.6078,31.4168,31.5623,51846.0
2020-03-27 14:30:00,34.71,34.97,34.66,34.91,43852.0,31.5623,31.7988,31.5169,31.7442,43852.0
2020-03-27 14:35:00,34.91,34.92,34.74,34.74,40040.0,31.7442,31.7533,31.5896,31.5896,40040.0
2020-03-27 14:40:00,34.77,34.82,34.63,34.69,54370.0,31.6169,31.6624,31.4896,31.5441,54370.0
2020-03-27 14:45:00,34.71,34.71,34.54,34.59,46834.0,31.5623,31.5623,31.4077,31.4532,46834.0
2020-03-27 14:50:00,34.58,34.6,34.46,34.49,36232.0,31.4441,31.4623,31.335,31.3623,36232.0
2020-03-27 14:55:00,34.5,34.58,34.46,34.56,71070.0,31.3714,31.4441,31.335,31.4259,71070.0
2020-03-27 15:00:00,34.55,34.72,34.44,34.64,75066.0,31.4168,31.5714,31.3168,31.4987,75066.0
2020-03-27 15:05:00,34.63,34.69,34.55,34.6,61766.0,31.4896,31.5441,31.4168,31.4623,61766.0
2020-03-27 15:10:00,34.6,34.77,34.58,34.71,94952.0,31.4623,31.6169,31.4441,31.5623,94952.0
2020-03-27 15:15:00,34.73,34.88,34.68,34.83,86790.0,31.5805,31.7169,31.5351,31.6715,86790.0
2020-03-27 15:20:00,34.82,34.93,34.71,34.88,56976.0,31.6624,31.7624,31.5623,31.7169,56976.0
2020-03-27 15:25:00,34.9,35.14,34.87,34.88,77890.0,31.7351,31.9533,31.7078,31.7169,77890.0
2020-03-27 15:30:00,34.87,34.95,34.77,34.85,77112.0,31.7078,31.7806,31.6169,31.6896,77112.0
2020-03-27 15:35:00,34.85,34.86,34.57,34.63,89438.0,31.6896,31.6987,31.435,31.4896,89438.0
2020-03-27 15:40:00,34.62,34.72,34.56,34.71,170938.0,31.4805,31.5714,31.4259,31.5623,170938.0
2020-03-27 15:45:00,34.72,34.82,34.46,34.55,189626.0,31.5714,31.6624,31.335,31.4168,189626.0
2020-03-27 15:50:00,34.54,34.54,34.22,34.24,248660.0,31.4077,31.4077,31.1168,31.135,248660.0
2020-03-27 15:55:00,34.24,34.44,33.97,34.09,591830.0,31.135,31.3168,30.8894,30.9986,591830.0
2020-03-30 09:30:00,34.7,34.82,34.16,34.43,116074.0,31.5532,31.6624,31.0622,31.3077,116074.0
2020-03-30 09:35:00,34.35,34.44,33.76,34.24,67218.0,31.235,31.3168,30.6985,31.135,67218.0
2020-03-30 09:40:00,34.17,34.2,33.67,34.09,148666.0,31.0713,31.0986,30.6166,30.9986,148666.0
2020-03-30 09:45:00,33.97,34.24,33.83,34.13,51906.0,30.8894,31.135,30.7621,31.0349,51906.0
2020-03-30 09:50:00,34.16,34.53,34.09,34.3,55202.0,31.0622,31.3987,30.9986,31.1895,55202.0
2020-03-30 09:55:00,34.27,34.63,34.21,34.62,52256.0,31.1622,31.4896,31.1077,31.4805,52256.0
2020-03-30 10:00:00,34.62,34.71,34.29,34.67,51720.0,31.4805,31.5623,31.1804,31.526,51720.0
2020-03-30 10:05:00,34.59,35.06,34.59,34.94,47678.0,31.4532,31.8806,31.4532,31.7715,47678.0
2020-03-30 10:10:00,34.95,35.19,34.9,35.14,58754.0,31.7806,31.9988,31.7351,31.9533,58754.0
2020-03-30 10:15:00,35.17,35.21,34.87,34.96,65930.0,31.9806,32.017,31.7078,31.7897,65930.0
2020-03-30 10:20:00,34.97,35.13,34.88,34.94,42172.0,31.7988,31.9442,31.7169,31.7715,42172.0
2020-03-30 10:25:00,34.96,35.06,34.87,34.91,35022.0,31.7897,31.8806,31.7078,31.7442,35022.0
2020-03-30 10:30:00,34.84,34.89,34.57,34.73,41320.0,31.6805,31.726,31.435,31.5805,41320.0
2020-03-30 10:35:00,34.74,35.06,34.74,34.97,35952.0,31.5896,31.8806,31.5896,31.7988,35952.0
2020-03-30 10:40:00,34.98,35.18,34.91,34.95,31944.0,31.8078,31.9897,31.7442,31.7806,31944.0
2020-03-30 10:45:00,34.91,35.13,34.87,35.0,26116.0,31.7442,31.9442,31.7078,31.826,26116.0
2020-03-30 10:50:00,35.09,35.1,34.97,35.09,29422.0,31.9079,31.917,31.7988,31.9079,29422.0
2020-03-30 10:55:00,35.07,35.1,34.92,35.01,32106.0,31.8897,31.917,31.7533,31.8351,32106.0
2020-03-30 11:00:00,35.02,35.24,35.02,35.18,64698.0,31.8442,32.0443,31.8442,31.9897,64698.0
2020-03-30 11:05:00,35.18,35.33,35.15,35.22,38360.0,31.9897,32.1261,31.9624,32.0261,38360.0
2020-03-30 11:10:00,35.21,35.24,35.17,35.19,31018.0,32.017,32.0443,31.9806,31.9988,31018.0
2020-03-30 11:15:00,35.2,35.25,35.16,35.21,46564.0,32.0079,32.0534,31.9715,32.017,46564.0
2020-03-30 11:20:00,35.23,35.26,34.96,35.07,40554.0,32.0352,32.0625,31.7897,31.8897,40554.0
2020-03-30 11:25:00,35.05,35.06,34.93,35.04,22780.0,31.8715,31.8806,31.7624,31.8624,22780.0
2020-03-30 11:30:00,35.07,35.12,34.95,35.06,30854.0,31.8897,31.9352,31.7806,31.8806,30854.0
2020-03-30 11:35:00,35.06,35.06,34.85,34.9,24868.0,31.8806,31.8806,31.6896,31.7351,24868.0
2020-03-30 11:40:00,34.94,35.02,34.93,34.97,18700.0,31.7715,31.8442,31.7624,31.7988,18700.0
2020-03-30 11:45:00,34.98,35.01,34.93,34.98,29232.0,31.8078,31.8351,31.7624,31.8078,29232.0
2020-03-30 11:50:00,34.99,35.01,34.8,34.84,21032.0,31.8169,31.8351,31.6442,31.6805,21032.0
2020-03-30 11:55:00,34.85,34.94,34.84,34.92,25874.0,31.6896,31.7715,31.6805,31.7533,25874.0
2020-03-30 12:00:00,34.9,34.93,34.71,34.75,30010.0,31.7351,31.7624,31.5623,31.5987,30010.0
2020-03-30 12:05:00,34.77,34.84,34.73,34.78,29888.0,31.6169,31.6805,31.5805,31.626,29888.0
2020-03-30 12:10:00,34.81,34.95,34.79,34.91,33684.0,31.6533,31.7806,31.6351,31.7442,33684.0
2020-03-30 12:15:00,34.9,35.05,34.9,35.02,39784.0,31.7351,31.8715,31.7351,31.8442,39784.0
2020-03-30 12:20:00,35.02,35.06,34.77,34.84,41708.0,31.8442,31.8806,31.6169,31.6805,41708.0
2020-03-30 12:25:00,34.83,34.93,34.79,34.83,29192.0,31.6715,31.7624,31.6351,31.6715,29192.0
2020-03-30 12:30:00,34.83,34.96,34.79,34.86,32348.0,31.6715,31.7897,31.6351,31.6987,32348.0
2020-03-30 12:35:00,34.85,34.94,34.85,34.9,36198.0,31.6896,31.7715,31.6896,31.7351,36198.0
2020-03-30 12:40:00,34.9,34.9,34.67,34.7,19468.0,31.7351,31.7351,31.526,31.5532,19468.0
2020-03-30 12:45:00,34.72,34.86,34.72,34.8,18366.0,31.5714,31.6987,31.5714,31.6442,18366.0
2020-03-30 12:50:00,34.77,34.82,34.66,34.69,22424.0,31.6169,31.6624,31.5169,31.5441,22424.0
2020-03-30 12:55:00,34.69,34.77,34.63,34.71,13042.0,31.5441,31.6169,31.4896,31.5623,13042.0
2020-03-30 13:00:00,34.7,34.71,34.58,34.59,21684.0,31.5532,31.5623,31.4441,31.4532,21684.0
2020-03-30 13:05:00,34.59,34.62,34.42,34.43,42294.0,31.4532,31.4805,31.2986,31.3077,42294.0
2020-03-30 13:10:00,34.45,34.51,34.35,34.4,20330.0,31.3259,31.3805,31.235,31.2804,20330.0
2020-03-30 13:15:00,34.41,34.52,34.4,34.5,30100.0,31.2895,31.3896,31.2804,31.3714,30100.0
2020-03-30 13:20:00,34.49,34.5,34.35,34.46,25124.0,31.3623,31.3714,31.235,31.335,25124.0
2020-03-30 13:25:00,34.44,34.52,34.38,34.44,59812.0,31.3168,31.3896,31.2623,31.3168,59812.0
2020-03-30 13:30:00,34.45,34.49,34.38,34.49,19290.0,31.3259,31.3623,31.2623,31.3623,19290.0
2020-03-30 13:35:00,34.49,34.51,34.39,34.44,30986.0,31.3623,31.3805,31.2714,31.3168,30986.0
2020-03-30 13:40:00,34.45,34.45,34.26,34.31,88782.0,31.3259,31.3259,31.1531,31.1986,88782.0
2020-03-30 13:45:00,34.33,34.35,34.26,34.31,33284.0,31.2168,31.235,31.1531,31.1986,33284.0
2020-03-30 13:50:00,34.29,34.35,34.27,34.33,25492.0,31.1804,31.235,31.1622,31.2168,25492.0
2020-03-30 13:55:00,34.32,34.34,34.23,34.3,32610.0,31.2077,31.2259,31.1259,31.1895,32610.0
2020-03-30 14:00:00,34.27,34.34,34.21,34.29,52924.0,31.1622,31.2259,31.1077,31.1804,52924.0
2020-03-30 14:05:00,34.3,34.37,34.27,34.35,27258.0,31.1895,31.2532,31.1622,31.235,27258.0
2020-03-30 14:10:00,34.31,34.31,34.06,34.08,57126.0,31.1986,31.1986,30.9713,30.9895,57126.0
2020-03-30 14:15:00,34.08,34.15,34.06,34.08,43632.0,30.9895,31.0531,30.9713,30.9895,43632.0
2020-03-30 14:20:00,34.09,34.13,33.98,34.12,35800.0,30.9986,31.0349,30.8985,31.0258,35800.0
2020-03-30 14:25:00,34.12,34.13,33.99,34.1,33742.0,31.0258,31.0349,30.9076,31.0077,33742.0
2020-03-30 14:30:00,34.05,34.12,34.02,34.02,28522.0,30.9622,31.0258,30.9349,30.9349,28522.0
2020-03-30 14:35:00,34.03,34.06,34.01,34.04,20332.0,30.944,30.9713,30.9258,30.9531,20332.0
2020-03-30 14:40:00,34.02,34.06,33.96,34.01,31810.0,30.9349,30.9713,30.8803,30.9258,31810.0
2020-03-30 14:45:00,34.02,34.15,34.02,34.04,28256.0,30.9349,31.0531,30.9349,30.9531,28256.0
2020-03-30 14:50:00,34.04,34.09,33.97,33.99,34570.0,30.9531,30.9986,30.8894,30.9076,34570.0
2020-03-30 14:55:00,34.01,34.02,33.93,33.99,42256.0,30.9258,30.9349,30.8531,30.9076,42256.0
2020-03-30 15:00:00,33.99,34.01,33.82,33.84,55316.0,30.9076,30.9258,30.753,30.7712,55316.0
2020-03-30 15:05:00,33.84,33.94,33.79,33.91,46768.0,30.7712,30.8622,30.7258,30.8349,46768.0
2020-03-30 15:10:00,33.9,34.0,33.88,33.96,49188.0,30.8258,30.9167,30.8076,30.8803,49188.0
2020-03-30 15:15:00,33.94,34.1,33.83,34.1,106318.0,30.8622,31.0077,30.7621,31.0077,106318.0
2020-03-30 15:20:00,34.1,34.1,33.93,34.06,153806.0,31.0077,31.0077,30.8531,30.9713,153806.0
2020-03-30 15:25:00,34.06,34.1,33.88,33.99,126770.0,30.9713,31.0077,30.8076,30.9076,126770.0
2020-03-30 15:30:00,33.97,34.03,33.91,33.96,121790.0,30.8894,30.944,30.8349,30.8803,121790.0
2020-03-30 15:35:00,33.96,34.26,33.91,34.24,136094.0,30.8803,31.1531,30.8349,31.135,136094.0
2020-03-30 15:40:00,34.24,34.41,34.18,34.29,97618.0,31.135,31.2895,31.0804,31.1804,97618.0
2020-03-30 15:45:00,34.29,34.34,34.2,34.24,77534.0,31.1804,31.2259,31.0986,31.135,77534.0
2020-03-30 15:50:00,34.24,34.62,34.23,34.56,274622.0,31.135,31.4805,31.1259,31.4259,274622.0
2020-03-30 15:55:00,34.56,34.64,34.32,34.49,484858.0,31.4259,31.4987,31.2077,31.3623,484858.0
2020-03-31 09:30:00,34.06,34.67,33.99,34.37,216268.0,30.9713,31.526,30.9076,31.2532,216268.0
2020-03-31 09:35:00,34.3,34.69,34.28,34.5,89978.0,31.1895,31.5441,31.1713,31.3714,89978.0
2020-03-31 09:40:00,34.55,34.8,34.39,34.41,50202.0,31.4168,31.6442,31.2714,31.2895,50202.0
2020-03-31 09:45:00,34.35,34.55,34.31,34.49,81554.0,31.235,31.4168,31.1986,31.3623,81554.0
2020-03-31 09:50:00,34.48,34.74,34.39,34.57,97954.0,31.3532,31.5896,31.2714,31.435,97954.0
2020-03-31 09:55:00,34.62,34.74,34.5,34.65,66450.0,31.4805,31.5896,31.3714,31.5078,66450.0
2020-03-31 10:00:00,34.62,34.71,34.5,34.58,56206.0,31.4805,31.5623,31.3714,31.4441,56206.0
2020-03-31 10:05:00,34.59,34.92,34.58,34.77,62072.0,31.4532,31.7533,31.4441,31.6169,62072.0
2020-03-31 10:10:00,34.79,34.99,34.75,34.99,62684.0,31.6351,31.8169,31.5987,31.8169,62684.0
2020-03-31 10:15:00,34.98,35.29,34.92,35.26,53508.0,31.8078,32.0897,31.7533,32.0625,53508.0
2020-03-31 10:20:00,35.26,35.38,35.12,35.17,59732.0,32.0625,32.1716,31.9352,31.9806,59732.0
2020-03-31 10:25:00,35.16,35.21,34.92,35.09,55296.0,31.9715,32.017,31.7533,31.9079,55296.0
2020-03-31 10:30:00,35.08,35.31,35.07,35.23,69484.0,31.8988,32.1079,31.8897,32.0352,69484.0
2020-03-31 10:35:00,35.21,35.4,35.2,35.33,958654.0,32.017,32.1898,32.0079,32.1261,958654.0
2020-03-31 10:40:00,35.32,35.47,35.19,35.19,514384.0,32.117,32.2534,31.9988,31.9988,514384.0
2020-03-31 10:45:00,35.18,35.23,35.05,35.12,71746.0,31.9897,32.0352,31.8715,31.9352,71746.0
2020-03-31 10:50:00,35.1,35.27,35.02,35.17,61874.0,31.917,32.0715,31.8442,31.9806,61874.0
2020-03-31 10:55:00,35.14,35.2,34.94,34.95,43510.0,31.9533,32.0079,31.7715,31.7806,43510.0
2020-03-31 11:00:00,34.93,34.94,34.7,34.7,49120.0,31.7624,31.7715,31.5532,31.5532,49120.0
2020-03-31 11:05:00,34.71,34.8,34.61,34.67,55482.0,31.5623,31.6442,31.4714,31.526,55482.0
2020-03-31 11:10:00,34.69,34.76,34.63,34.71,45484.0,31.5441,31.6078,31.4896,31.5623,45484.0
2020-03-31 11:15:00,34.68,34.83,34.6,34.6,35634.0,31.5351,31.6715,31.4623,31.4623,35634.0
2020-03-31 11:20:00,34.6,34.75,34.55,34.69,42298.0,31.4623,31.5987,31.4168,31.5441,42298.0
2020-03-31 11:25:00,34.72,34.85,34.67,34.85,34002.0,31.5714,31.6896,31.526,31.6896,34002.0
2020-03-31 11:30:00,34.87,34.95,34.74,34.78,29792.0,31.7078,31.7806,31.5896,31.626,29792.0
2020-03-31 11:35:00,34.79,34.84,34.69,34.74,81748.0,31.6351,31.6805,31.5441,31.5896,81748.0
2020-03-31 11:40:00,34.74,34.76,34.63,34.73,34168.0,31.5896,31.6078,31.4896,31.5805,34168.0
2020-03-31 11:45:00,34.71,34.72,34.57,34.66,33612.0,31.5623,31.5714,31.435,31.5169,33612.0
2020-03-31 11:50:00,34.69,34.76,34.58,34.58,29342.0,31.5441,31.6078,31.4441,31.4441,29342.0
2020-03-31 11:55:00,34.6,34.62,34.52,34.59,38798.0,31.4623,31.4805,31.3896,31.4532,38798.0
2020-03-31 12:00:00,34.58,34.6,34.44,34.45,59514.0,31.4441,31.4623,31.3168,31.3259,59514.0
2020-03-31 12:05:00,34.43,34.56,34.4,34.56,47172.0,31.3077,31.4259,31.2804,31.4259,47172.0
2020-03-31 12:10:00,34.52,34.54,34.37,34.38,21850.0,31.3896,31.4077,31.2532,31.2623,21850.0
2020-03-31 12:15:00,34.37,34.52,34.35,34.39,56418.0,31.2532,31.3896,31.235,31.2714,56418.0
2020-03-31 12:20:00,34.42,34.42,34.3,34.34,31318.0,31.2986,31.2986,31.1895,31.2259,31318.0
2020-03-31 12:25:00,34.29,34.3,34.07,34.18,48980.0,31.1804,31.1895,30.9804,31.0804,48980.0
2020-03-31 12:30:00,34.17,34.21,34.06,34.1,89842.0,31.0713,31.1077,30.9713,31.0077,89842.0
2020-03-31 12:35:00,34.1,34.15,33.83,33.97,53168.0,31.0077,31.0531,30.7621,30.8894,53168.0
2020-03-31 12:40:00,34.02,34.16,33.94,34.05,37186.0,30.9349,31.0622,30.8622,30.9622,37186.0
2020-03-31 12:45:00,34.05,34.09,33.97,34.06,42734.0,30.9622,30.9986,30.8894,30.9713,42734.0
2020-03-31 12:50:00,34.05,34.14,33.99,34.12,41478.0,30.9622,31.044,30.9076,31.0258,41478.0
2020-03-31 12:55:00,34.1,34.1,33.99,34.04,46662.0,31.0077,31.0077,30.9076,30.9531,46662.0
2020-03-31 13:00:00,34.04,34.19,34.03,34.1,57058.0,30.9531,31.0895,30.944,31.0077,57058.0
2020-03-31 13:05:00,34.1,34.21,34.08,34.21,140178.0,31.0077,31.1077,30.9895,31.1077,140178.0
2020-03-31 13:10:00,34.19,34.27,34.04,34.17,200060.0,31.0895,31.1622,30.9531,31.0713,200060.0
2020-03-31 13:15:00,34.17,34.23,33.98,34.13,166114.0,31.0713,31.1259,30.8985,31.0349,166114.0
2020-03-31 13:20:00,34.13,34.13,33.87,33.94,65244.0,31.0349,31.0349,30.7985,30.8622,65244.0
2020-03-31 13:25:00,33.95,34.2,33.94,34.16,111386.0,30.8713,31.0986,30.8622,31.0622,111386.0
2020-03-31 13:30:00,34.15,34.18,33.99,34.1,90462.0,31.0531,31.0804,30.9076,31.0077,90462.0
2020-03-31 13:35:00,34.12,34.29,34.1,34.18,69510.0,31.0258,31.1804,31.0077,31.0804,69510.0
2020-03-31 13:40:00,34.17,34.24,34.15,34.22,43892.0,31.0713,31.135,31.0531,31.1168,43892.0
2020-03-31 13:45:00,34.22,34.27,34.09,34.26,63286.0,31.1168,31.1622,30.9986,31.1531,63286.0
2020-03-31 13:50:00,34.24,34.28,34.12,34.2,64670.0,31.135,31.1713,31.0258,31.0986,64670.0
2020-03-31 13:55:00,34.22,34.45,34.19,34.45,50006.0,31.1168,31.3259,31.0895,31.3259,50006.0
2020-03-31 14:00:00,34.45,34.48,34.34,34.43,118062.0,31.3259,31.3532,31.2259,31.3077,118062.0
2020-03-31 14:05:00,34.45,34.54,34.37,34.46,195646.0,31.3259,31.4077,31.2532,31.335,195646.0
2020-03-31 14:10:00,34.46,34.48,34.4,34.43,69928.0,31.335,31.3532,31.2804,31.3077,69928.0
2020-03-31 14:15:00,34.44,34.47,34.3,34.44,126074.0,31.3168,31.3441,31.1895,31.3168,126074.0
2020-03-31 14:20:00,34.44,34.49,34.42,34.47,63690.0,31.3168,31.3623,31.2986,31.3441,63690.0
2020-03-31 14:25:00,34.46,34.54,34.44,34.49,63096.0,31.335,31.4077,31.3168,31.3623,63096.0
2020-03-31 14:30:00,34.48,34.51,34.26,34.32,102530.0,31.3532,31.3805,31.1531,31.2077,102530.0
2020-03-31 14:35:00,34.34,34.52,34.28,34.48,49210.0,31.2259,31.3896,31.1713,31.3532,49210.0
2020-03-31 14:40:00,34.46,34.49,34.42,34.47,60020.0,31.335,31.3623,31.2986,31.3441,60020.0
2020-03-31 14:45:00,34.45,34.45,34.27,34.34,77866.0,31.3259,31.3259,31.1622,31.2259,77866.0
2020-03-31 14:50:00,34.35,34.39,34.2,34.23,71304.0,31.235,31.2714,31.0986,31.1259,71304.0
2020-03-31 14:55:00,34.24,34.38,34.15,34.26,84764.0,31.135,31.2623,31.0531,31.1531,84764.0
2020-03-31 15:00:00,34.24,34.32,34.04,34.07,81574.0,31.135,31.2077,30.9531,30.9804,81574.0
2020-03-31 15:05:00,34.07,34.1,33.99,34.08,57336.0,30.9804,31.0077,30.9076,30.9895,57336.0
2020-03-31 15:10:00,34.06,34.06,33.82,33.85,71466.0,30.9713,30.9713,30.753,30.7803,71466.0
2020-03-31 15:15:00,33.85,33.94,33.69,33.74,61982.0,30.7803,30.8622,30.6348,30.6803,61982.0
2020-03-31 15:20:00,33.73,33.91,33.73,33.8,119602.0,30.6712,30.8349,30.6712,30.7349,119602.0
2020-03-31 15:25:00,33.79,33.97,33.79,33.87,78574.0,30.7258,30.8894,30.7258,30.7985,78574.0
2020-03-31 15:30:00,33.87,33.94,33.79,33.88,87658.0,30.7985,30.8622,30.7258,30.8076,87658.0
2020-03-31 15:35:00,33.88,33.98,33.79,33.93,91000.0,30.8076,30.8985,30.7258,30.8531,91000.0
2020-03-31 15:40:00,33.93,33.98,33.82,33.92,105986.0,30.8531,30.8985,30.753,30.844,105986.0
2020-03-31 15:45:00,33.92,33.99,33.73,33.74,94286.0,30.844,30.9076,30.6712,30.6803,94286.0
2020-03-31 15:50:00,33.78,33.97,33.7,33.84,232828.0,30.7167,30.8894,30.6439,30.7712,232828.0
2020-03-31 15:55:00,33.82,33.93,33.74,33.87,432034.0,30.753,30.8531,30.6803,30.7985,432034.0
2020-04-01 09:30:00,32.52,32.82,32.31,32.49,231366.0,29.5709,29.8437,29.38,29.5437,231366.0
2020-04-01 09:35:00,32.44,33.12,32.34,33.01,147230.0,29.4982,30.1165,29.4073,30.0165,147230.0
2020-04-01 09:40:00,33.07,33.49,33.03,33.34,120238.0,30.0711,30.453,30.0347,30.3166,120238.0
2020-04-01 09:45:00,33.36,33.48,32.91,33.05,66380.0,30.3348,30.4439,29.9256,30.0529,66380.0
2020-04-01 09:50:00,33.06,33.06,32.52,32.67,60016.0,30.062,30.062,29.5709,29.7073,60016.0
2020-04-01 09:55:00,32.63,32.71,32.51,32.71,40998.0,29.671,29.7437,29.5618,29.7437,40998.0
2020-04-01 10:00:00,32.69,32.7,32.47,32.59,50918.0,29.7255,29.7346,29.5255,29.6346,50918.0
2020-04-01 10:05:00,32.57,32.92,32.48,32.9,81098.0,29.6164,29.9347,29.5346,29.9165,81098.0
2020-04-01 10:10:00,32.91,33.02,32.83,32.88,40666.0,29.9256,30.0256,29.8528,29.8983,40666.0
2020-04-01 10:15:00,32.88,33.07,32.83,32.83,25206.0,29.8983,30.0711,29.8528,29.8528,25206.0
2020-04-01 10:20:00,32.78,32.99,32.78,32.85,22138.0,29.8074,29.9983,29.8074,29.871,22138.0
2020-04-01 10:25:00,32.82,32.9,32.74,32.79,58662.0,29.8437,29.9165,29.771,29.8164,58662.0
2020-04-01 10:30:00,32.82,33.13,32.74,33.12,38952.0,29.8437,30.1256,29.771,30.1165,38952.0
2020-04-01 10:35:00,33.09,33.24,33.04,33.19,46308.0,30.0892,30.2256,30.0438,30.1802,46308.0
2020-04-01 10:40:00,33.17,33.22,32.91,32.95,44568.0,30.162,30.2075,29.9256,29.9619,44568.0
2020-04-01 10:45:00,32.93,33.24,32.93,33.21,42140.0,29.9438,30.2256,29.9438,30.1984,42140.0
2020-04-01 10:50:00,33.21,33.24,33.13,33.16,55300.0,30.1984,30.2256,30.1256,30.1529,55300.0
2020-04-01 10:55:00,33.14,33.17,32.93,32.93,64176.0,30.1347,30.162,29.9438,29.9438,64176.0
2020-04-01 11:00:00,32.95,32.99,32.85,32.92,51996.0,29.9619,29.9983,29.871,29.9347,51996.0
2020-04-01 11:05:00,32.95,32.95,32.74,32.79,51768.0,29.9619,29.9619,29.771,29.8164,51768.0
2020-04-01 11:10:00,32.81,32.96,32.65,32.74,48602.0,29.8346,29.971,29.6891,29.771,48602.0
2020-04-01 11:15:00,32.77,32.77,32.63,32.65,34604.0,29.7983,29.7983,29.671,29.6891,34604.0
2020-04-01 11:20:00,32.63,32.65,32.4,32.43,35306.0,29.671,29.6891,29.4618,29.4891,35306.0
2020-04-01 11:25:00,32.42,32.43,32.06,32.12,67166.0,29.48,29.4891,29.1526,29.2072,67166.0
2020-04-01 11:30:00,32.09,32.26,32.03,32.25,49718.0,29.1799,29.3345,29.1254,29.3254,49718.0
2020-04-01 11:35:00,32.19,32.25,32.08,32.09,89280.0,29.2709,29.3254,29.1708,29.1799,89280.0
2020-04-01 11:40:00,32.13,32.13,31.85,31.85,81106.0,29.2163,29.2163,28.9617,28.9617,81106.0
2020-04-01 11:45:00,31.87,32.09,31.83,32.09,89088.0,28.9799,29.1799,28.9435,29.1799,89088.0
2020-04-01 11:50:00,32.07,32.27,32.0,32.23,54540.0,29.1617,29.3436,29.0981,29.3072,54540.0
2020-04-01 11:55:00,32.23,32.4,32.14,32.19,47480.0,29.3072,29.4618,29.2254,29.2709,47480.0
2020-04-01 12:00:00,32.19,32.23,31.9,31.95,30412.0,29.2709,29.3072,29.0072,29.0526,30412.0
2020-04-01 12:05:00,31.95,32.03,31.72,31.75,70334.0,29.0526,29.1254,28.8435,28.8708,70334.0
2020-04-01 12:10:00,31.76,31.85,31.63,31.83,35342.0,28.8799,28.9617,28.7616,28.9435,35342.0
2020-04-01 12:15:00,31.82,31.82,31.65,31.67,53432.0,28.9344,28.9344,28.7798,28.798,53432.0
2020-04-01 12:20:00,31.65,31.77,31.57,31.68,55552.0,28.7798,28.8889,28.7071,28.8071,55552.0
2020-04-01 12:25:00,31.68,31.77,31.61,31.65,59190.0,28.8071,28.8889,28.7435,28.7798,59190.0
2020-04-01 12:30:00,31.65,31.8,31.64,31.75,44580.0,28.7798,28.9162,28.7707,28.8708,44580.0
2020-04-01 12:35:00,31.74,31.74,31.52,31.58,47316.0,28.8617,28.8617,28.6616,28.7162,47316.0
2020-04-01 12:40:00,31.57,31.61,31.46,31.57,40358.0,28.7071,28.7435,28.6071,28.7071,40358.0
2020-04-01 12:45:00,31.58,31.63,31.49,31.49,55540.0,28.7162,28.7616,28.6343,28.6343,55540.0
2020-04-01 12:50:00,31.5,31.61,31.47,31.58,38782.0,28.6434,28.7435,28.6162,28.7162,38782.0
2020-04-01 12:55:00,31.56,31.73,31.52,31.57,42918.0,28.698,28.8526,28.6616,28.7071,42918.0
2020-04-01 13:00:00,31.6,31.78,31.52,31.72,39052.0,28.7344,28.898,28.6616,28.8435,39052.0
2020-04-01 13:05:00,31.72,31.76,31.61,31.65,56604.0,28.8435,28.8799,28.7435,28.7798,56604.0
2020-04-01 13:10:00,31.66,31.75,31.61,31.63,49694.0,28.7889,28.8708,28.7435,28.7616,49694.0
2020-04-01 13:15:00,31.64,31.68,31.57,31.63,45634.0,28.7707,28.8071,28.7071,28.7616,45634.0
2020-04-01 13:20:00,31.62,31.7,31.61,31.63,44336.0,28.7525,28.8253,28.7435,28.7616,44336.0
2020-04-01 13:25:00,31.64,31.76,31.64,31.76,44350.0,28.7707,28.8799,28.7707,28.8799,44350.0
2020-04-01 13:30:00,31.74,31.74,31.56,31.57,33916.0,28.8617,28.8617,28.698,28.7071,33916.0
2020-04-01 13:35:00,31.59,31.63,31.52,31.59,34896.0,28.7253,28.7616,28.6616,28.7253,34896.0
2020-04-01 13:40:00,31.56,31.61,31.54,31.56,37460.0,28.698,28.7435,28.6798,28.698,37460.0
2020-04-01 13:45:00,31.55,31.59,31.49,31.56,42254.0,28.6889,28.7253,28.6343,28.698,42254.0
2020-04-01 13:50:00,31.56,31.7,31.51,31.65,45552.0,28.698,28.8253,28.6525,28.7798,45552.0
2020-04-01 13:55:00,31.65,31.7,31.54,31.68,49094.0,28.7798,28.8253,28.6798,28.8071,49094.0
2020-04-01 14:00:00,31.67,31.77,31.61,31.75,61874.0,28.798,28.8889,28.7435,28.8708,61874.0
2020-04-01 14:05:00,31.73,31.87,31.71,31.76,37192.0,28.8526,28.9799,28.8344,28.8799,37192.0
2020-04-01 14:10:00,31.77,31.8,31.64,31.73,54904.0,28.8889,28.9162,28.7707,28.8526,54904.0
2020-04-01 14:15:00,31.71,31.78,31.66,31.74,85820.0,28.8344,28.898,28.7889,28.8617,85820.0
2020-04-01 14:20:00,31.75,31.78,31.64,31.64,48742.0,28.8708,28.898,28.7707,28.7707,48742.0
2020-04-01 14:25:00,31.66,31.77,31.65,31.68,36664.0,28.7889,28.8889,28.7798,28.8071,36664.0
2020-04-01 14:30:00,31.68,31.69,31.51,31.61,62382.0,28.8071,28.8162,28.6525,28.7435,62382.0
2020-04-01 14:35:00,31.6,31.79,31.58,31.74,34952.0,28.7344,28.9071,28.7162,28.8617,34952.0
2020-04-01 14:40:00,31.72,31.79,31.64,31.7,62908.0,28.8435,28.9071,28.7707,28.8253,62908.0
2020-04-01 14:45:00,31.7,31.8,31.65,31.71,61660.0,28.8253,28.9162,28.7798,28.8344,61660.0
2020-04-01 14:50:00,31.68,31.77,31.6,31.74,45828.0,28.8071,28.8889,28.7344,28.8617,45828.0
2020-04-01 14:55:00,31.73,31.76,31.66,31.72,56300.0,28.8526,28.8799,28.7889,28.8435,56300.0
2020-04-01 15:00:00,31.72,31.79,31.53,31.53,90720.0,28.8435,28.9071,28.6707,28.6707,90720.0
2020-04-01 15:05:00,31.52,31.56,31.47,31.54,61278.0,28.6616,28.698,28.6162,28.6798,61278.0
2020-04-01 15:10:00,31.52,31.52,31.36,31.43,102906.0,28.6616,28.6616,28.5161,28.5798,102906.0
2020-04-01 15:15:00,31.4,31.5,31.36,31.45,104438.0,28.5525,28.6434,28.5161,28.598,104438.0
2020-04-01 15:20:00,31.44,31.45,31.16,31.21,89194.0,28.5889,28.598,28.3343,28.3797,89194.0
2020-04-01 15:25:00,31.19,31.2,31.06,31.18,73676.0,28.3615,28.3706,28.2433,28.3525,73676.0
2020-04-01 15:30:00,31.18,31.21,31.06,31.16,74148.0,28.3525,28.3797,28.2433,28.3343,74148.0
2020-04-01 15:35:00,31.17,31.17,31.0,31.02,108064.0,28.3434,28.3434,28.1888,28.207,108064.0
2020-04-01 15:40:00,31.02,31.21,31.02,31.2,122262.0,28.207,28.3797,28.207,28.3706,122262.0
2020-04-01 15:45:00,31.21,31.54,31.2,31.47,149830.0,28.3797,28.6798,28.3706,28.6162,149830.0
2020-04-01 15:50:00,31.47,31.48,31.22,31.23,200118.0,28.6162,28.6252,28.3888,28.3979,200118.0
2020-04-01 15:55:00,31.22,31.56,31.22,31.4,305892.0,28.3888,28.698,28.3888,28.5525,305892.0
2020-04-02 09:30:00,31.0,31.75,30.81,31.56,159782.0,28.1888,28.8708,28.016,28.698,159782.0
2020-04-02 09:35:00,31.6,32.03,31.59,31.87,170714.0,28.7344,29.1254,28.7253,28.9799,170714.0
2020-04-02 09:40:00,31.88,31.91,31.4,31.48,90806.0,28.989,29.0163,28.5525,28.6252,90806.0
2020-04-02 09:45:00,31.5,31.63,31.36,31.44,52000.0,28.6434,28.7616,28.5161,28.5889,52000.0
2020-04-02 09:50:00,31.44,31.6,31.32,31.34,41146.0,28.5889,28.7344,28.4798,28.4979,41146.0
2020-04-02 09:55:00,31.34,31.59,31.32,31.52,39102.0,28.4979,28.7253,28.4798,28.6616,39102.0
2020-04-02 10:00:00,31.56,31.64,31.49,31.57,42100.0,28.698,28.7707,28.6343,28.7071,42100.0
2020-04-02 10:05:00,31.6,31.73,31.48,31.68,45186.0,28.7344,28.8526,28.6252,28.8071,45186.0
2020-04-02 10:10:00,31.68,31.84,31.66,31.74,97242.0,28.8071,28.9526,28.7889,28.8617,97242.0
2020-04-02 10:15:00,31.74,31.74,31.6,31.71,35274.0,28.8617,28.8617,28.7344,28.8344,35274.0
2020-04-02 10:20:00,31.71,31.8,31.6,31.63,95802.0,28.8344,28.9162,28.7344,28.7616,95802.0
2020-04-02 10:25:00,31.61,31.68,31.48,31.68,102128.0,28.7435,28.8071,28.6252,28.8071,102128.0
2020-04-02 10:30:00,31.68,31.9,31.63,31.77,205882.0,28.8071,29.0072,28.7616,28.8889,205882.0
2020-04-02 10:35:00,31.78,32.1,31.78,32.05,245696.0,28.898,29.189,28.898,29.1436,245696.0
2020-04-02 10:40:00,32.06,32.17,31.92,32.13,268992.0,29.1526,29.2527,29.0253,29.2163,268992.0
2020-04-02 10:45:00,32.13,32.2,31.88,31.98,148380.0,29.2163,29.28,28.989,29.0799,148380.0
2020-04-02 10:50:00,31.98,32.05,31.79,31.91,40860.0,29.0799,29.1436,28.9071,29.0163,40860.0
2020-04-02 10:55:00,31.96,32.25,31.96,32.24,94416.0,29.0617,29.3254,29.0617,29.3163,94416.0
2020-04-02 11:00:00,32.26,32.31,32.16,32.22,42910.0,29.3345,29.38,29.2436,29.2981,42910.0
2020-04-02 11:05:00,32.25,32.27,32.1,32.12,132862.0,29.3254,29.3436,29.189,29.2072,132862.0
2020-04-02 11:10:00,32.12,32.22,32.07,32.17,72644.0,29.2072,29.2981,29.1617,29.2527,72644.0
2020-04-02 11:15:00,32.19,32.29,32.17,32.19,128512.0,29.2709,29.3618,29.2527,29.2709,128512.0
2020-04-02 11:20:00,32.17,32.28,32.1,32.26,55416.0,29.2527,29.3527,29.189,29.3345,55416.0
2020-04-02 11:25:00,32.26,32.26,31.99,32.07,106056.0,29.3345,29.3345,29.089,29.1617,106056.0
2020-04-02 11:30:00,32.09,32.35,32.06,32.31,48252.0,29.1799,29.4163,29.1526,29.38,48252.0
2020-04-02 11:35:00,32.31,32.35,32.08,32.14,48402.0,29.38,29.4163,29.1708,29.2254,48402.0
2020-04-02 11:40:00,32.17,32.33,32.12,32.21,56074.0,29.2527,29.3982,29.2072,29.289,56074.0
2020-04-02 11:45:00,32.21,32.38,32.2,32.35,58764.0,29.289,29.4436,29.28,29.4163,58764.0
2020-04-02 11:50:00,32.37,32.37,32.23,32.28,29166.0,29.4345,29.4345,29.3072,29.3527,29166.0
2020-04-02 11:55:00,32.27,32.5,32.26,32.4,81542.0,29.3436,29.5527,29.3345,29.4618,81542.0
2020-04-02 12:00:00,32.42,32.44,32.33,32.44,35284.0,29.48,29.4982,29.3982,29.4982,35284.0
2020-04-02 12:05:00,32.41,32.55,32.27,32.3,86512.0,29.4709,29.5982,29.3436,29.3709,86512.0
2020-04-02 12:10:00,32.3,32.42,32.23,32.32,112788.0,29.3709,29.48,29.3072,29.3891,112788.0
2020-04-02 12:15:00,32.32,32.37,32.22,32.23,41758.0,29.3891,29.4345,29.2981,29.3072,41758.0
2020-04-02 12:20:00,32.27,32.28,32.18,32.22,40850.0,29.3436,29.3527,29.2618,29.2981,40850.0
2020-04-02 12:25:00,32.23,32.26,32.11,32.14,29828.0,29.3072,29.3345,29.1981,29.2254,29828.0
2020-04-02 12:30:00,32.18,32.18,32.06,32.07,35140.0,29.2618,29.2618,29.1526,29.1617,35140.0
2020-04-02 12:35:00,32.07,32.16,32.06,32.15,81074.0,29.1617,29.2436,29.1526,29.2345,81074.0
2020-04-02 12:40:00,32.13,32.19,32.11,32.11,38628.0,29.2163,29.2709,29.1981,29.1981,38628.0
2020-04-02 12:45:00,32.1,32.21,32.09,32.2,48294.0,29.189,29.289,29.1799,29.28,48294.0
2020-04-02 12:50:00,32.18,32.24,32.16,32.23,19118.0,29.2618,29.3163,29.2436,29.3072,19118.0
2020-04-02 12:55:00,32.22,32.27,32.16,32.27,25082.0,29.2981,29.3436,29.2436,29.3436,25082.0
2020-04-02 13:00:00,32.27,32.29,32.09,32.09,52368.0,29.3436,29.3618,29.1799,29.1799,52368.0
2020-04-02 13:05:00,32.09,32.1,31.9,31.91,31042.0,29.1799,29.189,29.0072,29.0163,31042.0
2020-04-02 13:10:00,31.91,31.99,31.82,31.89,72340.0,29.0163,29.089,28.9344,28.9981,72340.0
2020-04-02 13:15:00,31.89,31.93,31.79,31.84,40534.0,28.9981,29.0344,28.9071,28.9526,40534.0
2020-04-02 13:20:00,31.82,31.87,31.78,31.78,31214.0,28.9344,28.9799,28.898,28.898,31214.0
2020-04-02 13:25:00,31.8,31.81,31.7,31.72,39100.0,28.9162,28.9253,28.8253,28.8435,39100.0
2020-04-02 13:30:00,31.72,31.72,31.61,31.67,28892.0,28.8435,28.8435,28.7435,28.798,28892.0
2020-04-02 13:35:00,31.66,31.75,31.64,31.72,22976.0,28.7889,28.8708,28.7707,28.8435,22976.0
2020-04-02 13:40:00,31.72,31.79,31.68,31.78,23540.0,28.8435,28.9071,28.8071,28.898,23540.0
2020-04-02 13:45:00,31.76,31.79,31.7,31.76,27834.0,28.8799,28.9071,28.8253,28.8799,27834.0
2020-04-02 13:50:00,31.76,31.85,31.75,31.78,24428.0,28.8799,28.9617,28.8708,28.898,24428.0
2020-04-02 13:55:00,31.78,31.8,31.71,31.76,28470.0,28.898,28.9162,28.8344,28.8799,28470.0
2020-04-02 14:00:00,31.75,31.75,31.61,31.64,46592.0,28.8708,28.8708,28.7435,28.7707,46592.0
2020-04-02 14:05:00,31.64,31.67,31.57,31.58,42800.0,28.7707,28.798,28.7071,28.7162,42800.0
2020-04-02 14:10:00,31.59,31.71,31.52,31.68,37338.0,28.7253,28.8344,28.6616,28.8071,37338.0
2020-04-02 14:15:00,31.74,31.77,31.56,31.57,34876.0,28.8617,28.8889,28.698,28.7071,34876.0
2020-04-02 14:20:00,31.6,31.75,31.56,31.66,33018.0,28.7344,28.8708,28.698,28.7889,33018.0
2020-04-02 14:25:00,31.65,31.92,31.63,31.9,32592.0,28.7798,29.0253,28.7616,29.0072,32592.0
2020-04-02 14:30:00,31.9,31.9,31.74,31.8,54204.0,29.0072,29.0072,28.8617,28.9162,54204.0
2020-04-02 14:35:00,31.78,31.99,31.78,31.98,66388.0,28.898,29.089,28.898,29.0799,66388.0
2020-04-02 14:40:00,31.98,31.98,31.9,31.91,117530.0,29.0799,29.0799,29.0072,29.0163,117530.0
2020-04-02 14:45:00,31.91,31.98,31.84,31.88,78806.0,29.0163,29.0799,28.9526,28.989,78806.0
2020-04-02 14:50:00,31.86,32.16,31.83,32.01,57058.0,28.9708,29.2436,28.9435,29.1072,57058.0
2020-04-02 14:55:00,32.01,32.18,31.97,32.16,31708.0,29.1072,29.2618,29.0708,29.2436,31708.0
2020-04-02 15:00:00,32.18,32.3,32.13,32.28,46002.0,29.2618,29.3709,29.2163,29.3527,46002.0
2020-04-02 15:05:00,32.29,32.3,32.16,32.3,53850.0,29.3618,29.3709,29.2436,29.3709,53850.0
2020-04-02 15:10:00,32.3,32.32,32.21,32.27,43058.0,29.3709,29.3891,29.289,29.3436,43058.0
2020-04-02 15:15:00,32.27,32.38,32.23,32.37,53310.0,29.3436,29.4436,29.3072,29.4345,53310.0
2020-04-02 15:20:00,32.38,32.38,32.3,32.31,48036.0,29.4436,29.4436,29.3709,29.38,48036.0
2020-04-02 15:25:00,32.31,32.32,32.08,32.1,59080.0,29.38,29.3891,29.1708,29.189,59080.0
2020-04-02 15:30:00,32.12,32.23,31.99,32.1,96006.0,29.2072,29.3072,29.089,29.189,96006.0
2020-04-02 15:35:00,32.1,32.15,31.98,32.09,188328.0,29.189,29.2345,29.0799,29.1799,188328.0
2020-04-02 15:40:00,32.09,32.25,32.06,32.24,96338.0,29.1799,29.3254,29.1526,29.3163,96338.0
2020-04-02 15:45:00,32.23,32.29,32.1,32.21,177002.0,29.3072,29.3618,29.189,29.289,177002.0
2020-04-02 15:50:00,32.22,32.45,32.22,32.4,172684.0,29.2981,29.5073,29.2981,29.4618,172684.0
2020-04-02 15:55:00,32.4,32.6,32.35,32.49,302378.0,29.4618,29.6437,29.4163,29.5437,302378.0
2020-04-03 09:30:00,32.2,32.95,32.18,32.63,139310.0,29.28,29.9619,29.2618,29.671,139310.0
2020-04-03 09:35:00,32.7,32.83,32.47,32.83,105666.0,29.7346,29.8528,29.5255,29.8528,105666.0
2020-04-03 09:40:00,32.83,33.01,32.76,32.9,115462.0,29.8528,30.0165,29.7892,29.9165,115462.0
2020-04-03 09:45:00,32.93,32.94,32.52,32.59,38838.0,29.9438,29.9528,29.5709,29.6346,38838.0
2020-04-03 09:50:00,32.58,32.66,32.41,32.53,31420.0,29.6255,29.6982,29.4709,29.58,31420.0
2020-04-03 09:55:00,32.52,32.74,32.51,32.66,27102.0,29.5709,29.771,29.5618,29.6982,27102.0
2020-04-03 10:00:00,32.63,32.72,32.53,32.57,52016.0,29.671,29.7528,29.58,29.6164,52016.0
2020-04-03 10:05:00,32.55,32.86,32.52,32.7,32238.0,29.5982,29.8801,29.5709,29.7346,32238.0
2020-04-03 10:10:00,32.67,32.77,32.62,32.71,28820.0,29.7073,29.7983,29.6619,29.7437,28820.0
2020-04-03 10:15:00,32.66,32.68,32.44,32.45,25684.0,29.6982,29.7164,29.4982,29.5073,25684.0
2020-04-03 10:20:00,32.48,32.52,32.32,32.4,41912.0,29.5346,29.5709,29.3891,29.4618,41912.0
2020-04-03 10:25:00,32.47,32.51,32.23,32.24,24056.0,29.5255,29.5618,29.3072,29.3163,24056.0
2020-04-03 10:30:00,32.24,32.28,32.08,32.09,23168.0,29.3163,29.3527,29.1708,29.1799,23168.0
2020-04-03 10:35:00,32.09,32.13,31.85,31.93,26056.0,29.1799,29.2163,28.9617,29.0344,26056.0
2020-04-03 10:40:00,31.92,32.13,31.84,32.09,25704.0,29.0253,29.2163,28.9526,29.1799,25704.0
2020-04-03 10:45:00,32.1,32.27,32.07,32.22,44490.0,29.189,29.3436,29.1617,29.2981,44490.0
2020-04-03 10:50:00,32.22,32.24,31.98,32.01,25326.0,29.2981,29.3163,29.0799,29.1072,25326.0
2020-04-03 10:55:00,31.98,32.1,31.95,32.05,28276.0,29.0799,29.189,29.0526,29.1436,28276.0
2020-04-03 11:00:00,32.09,32.17,32.08,32.1,19832.0,29.1799,29.2527,29.1708,29.189,19832.0
2020-04-03 11:05:00,32.06,32.07,31.81,31.88,28644.0,29.1526,29.1617,28.9253,28.989,28644.0
2020-04-03 11:10:00,31.87,31.89,31.72,31.72,25732.0,28.9799,28.9981,28.8435,28.8435,25732.0
2020-04-03 11:15:00,31.71,31.82,31.67,31.79,20200.0,28.8344,28.9344,28.798,28.9071,20200.0
2020-04-03 11:20:00,31.78,31.85,31.71,31.77,27566.0,28.898,28.9617,28.8344,28.8889,27566.0
2020-04-03 11:25:00,31.78,31.81,31.7,31.75,26840.0,28.898,28.9253,28.8253,28.8708,26840.0
2020-04-03 11:30:00,31.68,31.95,31.67,31.93,32024.0,28.8071,29.0526,28.798,29.0344,32024.0
2020-04-03 11:35:00,31.85,31.95,31.74,31.91,15174.0,28.9617,29.0526,28.8617,29.0163,15174.0
2020-04-03 11:40:00,31.89,31.9,31.68,31.72,14208.0,28.9981,29.0072,28.8071,28.8435,14208.0
2020-04-03 11:45:00,31.72,31.72,31.55,31.59,17466.0,28.8435,28.8435,28.6889,28.7253,17466.0
2020-04-03 11:50:00,31.58,31.61,31.52,31.57,19822.0,28.7162,28.7435,28.6616,28.7071,19822.0
2020-04-03 11:55:00,31.55,31.63,31.55,31.6,13838.0,28.6889,28.7616,28.6889,28.7344,13838.0
2020-04-03 12:00:00,31.61,31.68,31.6,31.66,19606.0,28.7435,28.8071,28.7344,28.7889,19606.0
2020-04-03 12:05:00,31.64,31.64,31.54,31.57,27112.0,28.7707,28.7707,28.6798,28.7071,27112.0
2020-04-03 12:10:00,31.6,31.63,31.51,31.59,32222.0,28.7344,28.7616,28.6525,28.7253,32222.0
2020-04-03 12:15:00,31.59,31.63,31.53,31.53,21916.0,28.7253,28.7616,28.6707,28.6707,21916.0
2020-04-03 12:20:00,31.53,31.71,31.53,31.61,21542.0,28.6707,28.8344,28.6707,28.7435,21542.0
2020-04-03 12:25:00,31.61,31.68,31.59,31.64,20470.0,28.7435,28.8071,28.7253,28.7707,20470.0
2020-04-03 12:30:00,31.67,31.76,31.59,31.66,47176.0,28.798,28.8799,28.7253,28.7889,47176.0
2020-04-03 12:35:00,31.67,31.78,31.63,31.77,16216.0,28.798,28.898,28.7616,28.8889,16216.0
2020-04-03 12:40:00,31.75,31.9,31.67,31.9,38468.0,28.8708,29.0072,28.798,29.0072,38468.0
2020-04-03 12:45:00,31.91,31.92,31.78,31.8,41982.0,29.0163,29.0253,28.898,28.9162,41982.0
2020-04-03 12:50:00,31.82,31.9,31.78,31.84,35258.0,28.9344,29.0072,28.898,28.9526,35258.0
2020-04-03 12:55:00,31.82,31.9,31.81,31.85,14474.0,28.9344,29.0072,28.9253,28.9617,14474.0
2020-04-03 13:00:00,31.83,32.04,31.81,32.0,24392.0,28.9435,29.1345,28.9253,29.0981,24392.0
2020-04-03 13:05:00,32.01,32.13,31.99,32.12,19036.0,29.1072,29.2163,29.089,29.2072,19036.0
2020-04-03 13:10:00,32.13,32.23,32.02,32.13,127190.0,29.2163,29.3072,29.1163,29.2163,127190.0
2020-04-03 13:15:00,32.09,32.2,32.04,32.15,22150.0,29.1799,29.28,29.1345,29.2345,22150.0
2020-04-03 13:20:00,32.14,32.14,32.04,32.09,25606.0,29.2254,29.2254,29.1345,29.1799,25606.0
2020-04-03 13:25:00,32.05,32.07,31.93,31.94,20908.0,29.1436,29.1617,29.0344,29.0435,20908.0
2020-04-03 13:30:00,31.93,31.96,31.84,31.89,120726.0,29.0344,29.0617,28.9526,28.9981,120726.0
2020-04-03 13:35:00,31.91,31.93,31.85,31.86,17426.0,29.0163,29.0344,28.9617,28.9708,17426.0
2020-04-03 13:40:00,31.84,31.96,31.81,31.96,215750.0,28.9526,29.0617,28.9253,29.0617,215750.0
2020-04-03 13:45:00,31.95,32.02,31.89,31.91,69134.0,29.0526,29.1163,28.9981,29.0163,69134.0
2020-04-03 13:50:00,31.92,31.95,31.86,31.91,30836.0,29.0253,29.0526,28.9708,29.0163,30836.0
2020-04-03 13:55:00,31.9,31.95,31.86,31.88,168628.0,29.0072,29.0526,28.9708,28.989,168628.0
2020-04-03 14:00:00,31.88,32.0,31.88,32.0,55244.0,28.989,29.0981,28.989,29.0981,55244.0
2020-04-03 14:05:00,31.97,32.02,31.91,31.98,20266.0,29.0708,29.1163,29.0163,29.0799,20266.0
2020-04-03 14:10:00,31.98,32.09,31.96,32.08,30620.0,29.0799,29.1799,29.0617,29.1708,30620.0
2020-04-03 14:15:00,32.1,32.14,32.03,32.03,70402.0,29.189,29.2254,29.1254,29.1254,70402.0
2020-04-03 14:20:00,32.05,32.16,32.05,32.09,37926.0,29.1436,29.2436,29.1436,29.1799,37926.0
2020-04-03 14:25:00,32.07,32.2,32.03,32.18,27082.0,29.1617,29.28,29.1254,29.2618,27082.0
2020-04-03 14:30:00,32.2,32.2,32.1,32.17,38890.0,29.28,29.28,29.189,29.2527,38890.0
2020-04-03 14:35:00,32.19,32.22,32.03,32.06,45466.0,29.2709,29.2981,29.1254,29.1526,45466.0
2020-04-03 14:40:00,32.05,32.08,31.93,31.98,53196.0,29.1436,29.1708,29.0344,29.0799,53196.0
2020-04-03 14:45:00,32.0,32.1,32.0,32.1,26102.0,29.0981,29.189,29.0981,29.189,26102.0
2020-04-03 14:50:00,32.08,32.29,32.08,32.2,29590.0,29.1708,29.3618,29.1708,29.28,29590.0
2020-04-03 14:55:00,32.2,32.3,32.19,32.26,54146.0,29.28,29.3709,29.2709,29.3345,54146.0
2020-04-03 15:00:00,32.27,32.32,32.1,32.12,61512.0,29.3436,29.3891,29.189,29.2072,61512.0
2020-04-03 15:05:00,32.12,32.13,32.02,32.02,40176.0,29.2072,29.2163,29.1163,29.1163,40176.0
2020-04-03 15:10:00,32.02,32.11,32.01,32.07,41552.0,29.1163,29.1981,29.1072,29.1617,41552.0
2020-04-03 15:15:00,32.06,32.21,32.05,32.14,49174.0,29.1526,29.289,29.1436,29.2254,49174.0
2020-04-03 15:20:00,32.14,32.18,31.98,32.02,67854.0,29.2254,29.2618,29.0799,29.1163,67854.0
2020-04-03 15:25:00,32.02,32.09,31.97,32.07,55150.0,29.1163,29.1799,29.0708,29.1617,55150.0
2020-04-03 15:30:00,32.08,32.13,31.93,31.96,47006.0,29.1708,29.2163,29.0344,29.0617,47006.0
2020-04-03 15:35:00,31.97,32.04,31.9,31.9,64480.0,29.0708,29.1345,29.0072,29.0072,64480.0
2020-04-03 15:40:00,31.91,31.93,31.81,31.81,55988.0,29.0163,29.0344,28.9253,28.9253,55988.0
2020-04-03 15:45:00,31.82,32.07,31.79,32.03,128488.0,28.9344,29.1617,28.9071,29.1254,128488.0
2020-04-03 15:50:00,32.03,32.23,32.0,32.05,247310.0,29.1254,29.3072,29.0981,29.1436,247310.0
2020-04-03 15:55:00,32.06,32.15,31.99,32.02,292372.0,29.1526,29.2345,29.089,29.1163,292372.0
2020-04-06 09:30:00,33.77,34.16,33.63,34.13,160148.0,30.7076,31.0622,30.5803,31.0349,160148.0
2020-04-06 09:35:00,34.14,34.68,34.14,34.24,130234.0,31.044,31.5351,31.044,31.135,130234.0
2020-04-06 09:40:00,34.27,34.81,34.23,34.67,117152.0,31.1622,31.6533,31.1259,31.526,117152.0
2020-04-06 09:45:00,34.77,34.89,34.59,34.62,84194.0,31.6169,31.726,31.4532,31.4805,84194.0
2020-04-06 09:50:00,34.7,35.02,34.69,34.84,104054.0,31.5532,31.8442,31.5441,31.6805,104054.0
2020-04-06 09:55:00,34.83,34.84,34.62,34.69,40518.0,31.6715,31.6805,31.4805,31.5441,40518.0
2020-04-06 10:00:00,34.66,35.17,34.65,35.12,101942.0,31.5169,31.9806,31.5078,31.9352,101942.0
2020-04-06 10:05:00,35.12,35.23,35.05,35.2,132742.0,31.9352,32.0352,31.8715,32.0079,132742.0
2020-04-06 10:10:00,35.24,35.41,35.16,35.29,87980.0,32.0443,32.1989,31.9715,32.0897,87980.0
2020-04-06 10:15:00,35.34,35.46,35.25,35.46,37398.0,32.1352,32.2443,32.0534,32.2443,37398.0
2020-04-06 10:20:00,35.44,35.67,35.43,35.58,124018.0,32.2261,32.4353,32.217,32.3534,124018.0
2020-04-06 10:25:00,35.54,35.56,35.12,35.12,40310.0,32.3171,32.3353,31.9352,31.9352,40310.0
2020-04-06 10:30:00,35.14,35.14,34.76,35.01,91484.0,31.9533,31.9533,31.6078,31.8351,91484.0
2020-04-06 10:35:00,35.01,35.06,34.79,34.97,75498.0,31.8351,31.8806,31.6351,31.7988,75498.0
2020-04-06 10:40:00,34.96,34.96,34.57,34.6,59868.0,31.7897,31.7897,31.435,31.4623,59868.0
2020-04-06 10:45:00,34.6,34.63,34.49,34.53,106146.0,31.4623,31.4896,31.3623,31.3987,106146.0
2020-04-06 10:50:00,34.56,34.63,34.49,34.57,100154.0,31.4259,31.4896,31.3623,31.435,100154.0
2020-04-06 10:55:00,34.58,34.67,34.49,34.67,55006.0,31.4441,31.526,31.3623,31.526,55006.0
2020-04-06 11:00:00,34.69,34.75,34.6,34.7,21982.0,31.5441,31.5987,31.4623,31.5532,21982.0
2020-04-06 11:05:00,34.71,34.91,34.67,34.9,56800.0,31.5623,31.7442,31.526,31.7351,56800.0
2020-04-06 11:10:00,34.9,34.99,34.88,34.89,60516.0,31.7351,31.8169,31.7169,31.726,60516.0
2020-04-06 11:15:00,34.88,34.96,34.86,34.94,38932.0,31.7169,31.7897,31.6987,31.7715,38932.0
2020-04-06 11:20:00,34.93,34.99,34.88,34.93,57014.0,31.7624,31.8169,31.7169,31.7624,57014.0
2020-04-06 11:25:00,34.94,34.99,34.93,34.98,25512.0,31.7715,31.8169,31.7624,31.8078,25512.0
2020-04-06 11:30:00,34.98,35.15,34.96,35.06,50170.0,31.8078,31.9624,31.7897,31.8806,50170.0
2020-04-06 11:35:00,35.08,35.23,35.06,35.19,26212.0,31.8988,32.0352,31.8806,31.9988,26212.0
2020-04-06 11:40:00,35.18,35.34,35.17,35.32,45836.0,31.9897,32.1352,31.9806,32.117,45836.0
2020-04-06 11:45:00,35.31,35.41,35.22,35.31,57536.0,32.1079,32.1989,32.0261,32.1079,57536.0
2020-04-06 11:50:00,35.33,35.43,35.3,35.41,65496.0,32.1261,32.217,32.0988,32.1989,65496.0
2020-04-06 11:55:00,35.4,35.42,35.3,35.34,75846.0,32.1898,32.2079,32.0988,32.1352,75846.0
2020-04-06 12:00:00,35.35,35.36,35.23,35.29,44512.0,32.1443,32.1534,32.0352,32.0897,44512.0
2020-04-06 12:05:00,35.3,35.31,35.21,35.28,54818.0,32.0988,32.1079,32.017,32.0806,54818.0
2020-04-06 12:10:00,35.27,35.42,35.24,35.41,90858.0,32.0715,32.2079,32.0443,32.1989,90858.0
2020-04-06 12:15:00,35.4,35.6,35.4,35.54,96572.0,32.1898,32.3716,32.1898,32.3171,96572.0
2020-04-06 12:20:00,35.55,35.6,35.49,35.59,95998.0,32.3262,32.3716,32.2716,32.3625,95998.0
2020-04-06 12:25:00,35.57,35.63,35.53,35.57,55722.0,32.3443,32.3989,32.308,32.3443,55722.0
2020-04-06 12:30:00,35.59,35.6,35.5,35.55,35620.0,32.3625,32.3716,32.2807,32.3262,35620.0
2020-04-06 12:35:00,35.57,35.78,35.56,35.73,677278.0,32.3443,32.5353,32.3353,32.4898,677278.0
2020-04-06 12:40:00,35.74,35.76,35.64,35.69,38410.0,32.4989,32.5171,32.408,32.4535,38410.0
2020-04-06 12:45:00,35.69,35.75,35.66,35.73,25484.0,32.4535,32.508,32.4262,32.4898,25484.0
2020-04-06 12:50:00,35.72,35.72,35.6,35.7,34856.0,32.4807,32.4807,32.3716,32.4626,34856.0
2020-04-06 12:55:00,35.71,35.82,35.68,35.82,34262.0,32.4716,32.5717,32.4444,32.5717,34262.0
2020-04-06 13:00:00,35.82,35.83,35.76,35.77,29938.0,32.5717,32.5808,32.5171,32.5262,29938.0
2020-04-06 13:05:00,35.77,35.81,35.63,35.64,36944.0,32.5262,32.5626,32.3989,32.408,36944.0
2020-04-06 13:10:00,35.63,35.76,35.63,35.76,49724.0,32.3989,32.5171,32.3989,32.5171,49724.0
2020-04-06 13:15:00,35.72,35.81,35.71,35.81,33254.0,32.4807,32.5626,32.4716,32.5626,33254.0
2020-04-06 13:20:00,35.82,35.92,35.81,35.88,46036.0,32.5717,32.6626,32.5626,32.6262,46036.0
2020-04-06 13:25:00,35.89,35.92,35.85,35.9,27020.0,32.6353,32.6626,32.599,32.6444,27020.0
2020-04-06 13:30:00,35.91,35.92,35.8,35.88,40830.0,32.6535,32.6626,32.5535,32.6262,40830.0
2020-04-06 13:35:00,35.9,35.99,35.88,35.94,65118.0,32.6444,32.7263,32.6262,32.6808,65118.0
2020-04-06 13:40:00,35.93,36.1,35.92,36.09,24426.0,32.6717,32.8263,32.6626,32.8172,24426.0
2020-04-06 13:45:00,36.09,36.13,36.07,36.12,48944.0,32.8172,32.8536,32.799,32.8445,48944.0
2020-04-06 13:50:00,36.12,36.23,36.09,36.19,47398.0,32.8445,32.9445,32.8172,32.9081,47398.0
2020-04-06 13:55:00,36.19,36.22,36.13,36.16,55110.0,32.9081,32.9354,32.8536,32.8808,55110.0
2020-04-06 14:00:00,36.16,36.16,35.99,36.04,34670.0,32.8808,32.8808,32.7263,32.7717,34670.0
2020-04-06 14:05:00,36.05,36.05,35.9,35.94,39210.0,32.7808,32.7808,32.6444,32.6808,39210.0
2020-04-06 14:10:00,35.93,35.98,35.9,35.94,46888.0,32.6717,32.7172,32.6444,32.6808,46888.0
2020-04-06 14:15:00,35.94,36.01,35.9,35.98,68132.0,32.6808,32.7444,32.6444,32.7172,68132.0
2020-04-06 14:20:00,35.98,36.04,35.95,36.02,39606.0,32.7172,32.7717,32.6899,32.7535,39606.0
2020-04-06 14:25:00,36.04,36.07,35.95,36.03,48648.0,32.7717,32.799,32.6899,32.7626,48648.0
2020-04-06 14:30:00,36.04,36.11,35.99,36.1,89840.0,32.7717,32.8354,32.7263,32.8263,89840.0
2020-04-06 14:35:00,36.09,36.16,36.09,36.14,81390.0,32.8172,32.8808,32.8172,32.8627,81390.0
2020-04-06 14:40:00,36.14,36.17,36.09,36.14,58146.0,32.8627,32.8899,32.8172,32.8627,58146.0
2020-04-06 14:45:00,36.15,36.2,36.11,36.13,51792.0,32.8717,32.9172,32.8354,32.8536,51792.0
2020-04-06 14:50:00,36.13,36.23,36.1,36.21,37442.0,32.8536,32.9445,32.8263,32.9263,37442.0
2020-04-06 14:55:00,36.21,36.34,36.21,36.32,47284.0,32.9263,33.0445,32.9263,33.0263,47284.0
2020-04-06 15:00:00,36.33,36.38,36.22,36.34,69230.0,33.0354,33.0809,32.9354,33.0445,69230.0
2020-04-06 15:05:00,36.34,36.59,36.34,36.59,62734.0,33.0445,33.2718,33.0445,33.2718,62734.0
2020-04-06 15:10:00,36.59,36.62,36.38,36.43,127458.0,33.2718,33.2991,33.0809,33.1264,127458.0
2020-04-06 15:15:00,36.42,36.55,36.34,36.36,68384.0,33.1173,33.2355,33.0445,33.0627,68384.0
2020-04-06 15:20:00,36.35,36.49,36.35,36.49,97458.0,33.0536,33.1809,33.0536,33.1809,97458.0
2020-04-06 15:25:00,36.49,36.54,36.44,36.53,77466.0,33.1809,33.2264,33.1354,33.2173,77466.0
2020-04-06 15:30:00,36.54,36.63,36.49,36.58,101516.0,33.2264,33.3082,33.1809,33.2628,101516.0
2020-04-06 15:35:00,36.58,36.63,36.53,36.56,97722.0,33.2628,33.3082,33.2173,33.2446,97722.0
2020-04-06 15:40:00,36.57,36.66,36.54,36.6,142460.0,33.2537,33.3355,33.2264,33.2809,142460.0
2020-04-06 15:45:00,36.59,36.65,36.5,36.6,131178.0,33.2718,33.3264,33.19,33.2809,131178.0
2020-04-06 15:50:00,36.62,37.13,36.62,37.12,309622.0,33.2991,33.7629,33.2991,33.7538,309622.0
2020-04-06 15:55:00,37.11,37.2,36.92,36.99,599120.0,33.7447,33.8265,33.5719,33.6356,599120.0
2020-04-07 09:30:00,38.3,38.3,37.71,37.99,411558.0,34.8268,34.8268,34.2903,34.5449,411558.0
2020-04-07 09:35:00,38.06,38.06,37.16,37.37,268790.0,34.6085,34.6085,33.7902,33.9811,268790.0
2020-04-07 09:40:00,37.35,37.5,36.91,37.46,192756.0,33.9629,34.0993,33.5628,34.063,192756.0
2020-04-07 09:45:00,37.47,37.63,37.42,37.5,91992.0,34.072,34.2175,34.0266,34.0993,91992.0
2020-04-07 09:50:00,37.51,37.84,37.49,37.82,118820.0,34.1084,34.4085,34.0902,34.3903,118820.0
2020-04-07 09:55:00,37.85,38.0,37.72,37.75,50746.0,34.4176,34.554,34.2994,34.3267,50746.0
2020-04-07 10:00:00,37.77,37.92,37.62,37.64,39594.0,34.3448,34.4812,34.2084,34.2266,39594.0
2020-04-07 10:05:00,37.67,37.94,37.63,37.63,66762.0,34.2539,34.4994,34.2175,34.2175,66762.0
2020-04-07 10:10:00,37.63,37.77,37.18,37.19,92430.0,34.2175,34.3448,33.8083,33.8174,92430.0
2020-04-07 10:15:00,37.14,37.2,36.79,36.81,165280.0,33.772,33.8265,33.4537,33.4719,165280.0
2020-04-07 10:20:00,36.75,36.9,36.28,36.51,97590.0,33.4173,33.5537,32.99,33.1991,97590.0
2020-04-07 10:25:00,36.52,37.01,36.46,36.91,137616.0,33.2082,33.6538,33.1536,33.5628,137616.0
2020-04-07 10:30:00,36.85,37.16,36.76,36.94,105394.0,33.5083,33.7902,33.4264,33.5901,105394.0
2020-04-07 10:35:00,36.95,37.19,36.86,37.15,67032.0,33.5992,33.8174,33.5174,33.7811,67032.0
2020-04-07 10:40:00,37.15,37.19,37.03,37.1,79482.0,33.7811,33.8174,33.6719,33.7356,79482.0
2020-04-07 10:45:00,37.11,37.19,36.63,36.63,69012.0,33.7447,33.8174,33.3082,33.3082,69012.0
2020-04-07 10:50:00,36.67,36.68,36.24,36.3,94056.0,33.3446,33.3537,32.9536,33.0081,94056.0
2020-04-07 10:55:00,36.36,36.83,36.36,36.6,32992.0,33.0627,33.4901,33.0627,33.2809,32992.0
2020-04-07 11:00:00,36.66,37.08,36.66,37.07,58780.0,33.3355,33.7174,33.3355,33.7083,58780.0
2020-04-07 11:05:00,37.02,37.48,37.02,37.45,108702.0,33.6629,34.0811,33.6629,34.0539,108702.0
2020-04-07 11:10:00,37.43,37.54,37.35,37.48,29588.0,34.0357,34.1357,33.9629,34.0811,29588.0
2020-04-07 11:15:00,37.49,37.75,37.49,37.74,52550.0,34.0902,34.3267,34.0902,34.3176,52550.0
2020-04-07 11:20:00,37.72,37.72,37.37,37.48,26384.0,34.2994,34.2994,33.9811,34.0811,26384.0
2020-04-07 11:25:00,37.45,37.59,37.38,37.49,175034.0,34.0539,34.1812,33.9902,34.0902,175034.0
2020-04-07 11:30:00,37.52,37.53,37.45,37.49,35450.0,34.1175,34.1266,34.0539,34.0902,35450.0
2020-04-07 11:35:00,37.51,37.54,37.47,37.48,70530.0,34.1084,34.1357,34.072,34.0811,70530.0
2020-04-07 11:40:00,37.48,37.96,37.45,37.93,54508.0,34.0811,34.5176,34.0539,34.4903,54508.0
2020-04-07 11:45:00,37.89,37.92,37.54,37.54,49922.0,34.454,34.4812,34.1357,34.1357,49922.0
2020-04-07 11:50:00,37.55,37.76,37.51,37.75,34982.0,34.1448,34.3357,34.1084,34.3267,34982.0
2020-04-07 11:55:00,37.76,37.77,37.63,37.7,21702.0,34.3357,34.3448,34.2175,34.2812,21702.0
2020-04-07 12:00:00,37.73,37.89,37.7,37.88,194558.0,34.3085,34.454,34.2812,34.4449,194558.0
2020-04-07 12:05:00,37.88,38.08,37.88,38.08,135178.0,34.4449,34.6267,34.4449,34.6267,135178.0
2020-04-07 12:10:00,38.1,38.33,38.08,38.1,63012.0,34.6449,34.8541,34.6267,34.6449,63012.0
2020-04-07 12:15:00,38.1,38.3,38.08,38.27,31510.0,34.6449,34.8268,34.6267,34.7995,31510.0
2020-04-07 12:20:00,38.25,38.27,38.01,38.02,32850.0,34.7813,34.7995,34.5631,34.5722,32850.0
2020-04-07 12:25:00,38.04,38.18,38.03,38.15,24950.0,34.5904,34.7177,34.5813,34.6904,24950.0
2020-04-07 12:30:00,38.24,38.3,38.13,38.15,34894.0,34.7722,34.8268,34.6722,34.6904,34894.0
2020-04-07 12:35:00,38.15,38.24,38.09,38.17,34642.0,34.6904,34.7722,34.6358,34.7086,34642.0
2020-04-07 12:40:00,38.17,38.29,38.17,38.21,28058.0,34.7086,34.8177,34.7086,34.7449,28058.0
2020-04-07 12:45:00,38.24,38.35,38.21,38.32,231306.0,34.7722,34.8722,34.7449,34.845,231306.0
2020-04-07 12:50:00,38.34,38.34,38.21,38.21,32470.0,34.8631,34.8631,34.7449,34.7449,32470.0
2020-04-07 12:55:00,38.18,38.38,38.17,38.33,23618.0,34.7177,34.8995,34.7086,34.8541,23618.0
2020-04-07 13:00:00,38.33,38.38,38.24,38.31,89844.0,34.8541,34.8995,34.7722,34.8359,89844.0
2020-04-07 13:05:00,38.31,38.41,38.31,38.37,17320.0,34.8359,34.9268,34.8359,34.8904,17320.0
2020-04-07 13:10:00,38.36,38.5,38.35,38.46,31246.0,34.8813,35.0086,34.8722,34.9723,31246.0
2020-04-07 13:15:00,38.46,38.5,38.35,38.42,23730.0,34.9723,35.0086,34.8722,34.9359,23730.0
2020-04-07 13:20:00,38.41,38.42,38.29,38.32,29332.0,34.9268,34.9359,34.8177,34.845,29332.0
2020-04-07 13:25:00,38.3,38.34,38.18,38.3,26812.0,34.8268,34.8631,34.7177,34.8268,26812.0
2020-04-07 13:30:00,38.27,38.38,38.24,38.28,18276.0,34.7995,34.8995,34.7722,34.8086,18276.0
2020-04-07 13:35:00,38.26,38.3,38.21,38.21,19230.0,34.7904,34.8268,34.7449,34.7449,19230.0
2020-04-07 13:40:00,38.22,38.31,38.03,38.04,54596.0,34.754,34.8359,34.5813,34.5904,54596.0
2020-04-07 13:45:00,38.06,38.11,37.91,38.0,64680.0,34.6085,34.654,34.4721,34.554,64680.0
2020-04-07 13:50:00,37.98,38.02,37.85,37.99,23180.0,34.5358,34.5722,34.4176,34.5449,23180.0
2020-04-07 13:55:00,38.02,38.17,38.01,38.1,84110.0,34.5722,34.7086,34.5631,34.6449,84110.0
2020-04-07 14:00:00,38.12,38.16,38.08,38.13,19058.0,34.6631,34.6995,34.6267,34.6722,19058.0
2020-04-07 14:05:00,38.14,38.15,37.84,37.91,42636.0,34.6813,34.6904,34.4085,34.4721,42636.0
2020-04-07 14:10:00,37.91,38.1,37.87,38.06,47596.0,34.4721,34.6449,34.4358,34.6085,47596.0
2020-04-07 14:15:00,38.06,38.06,37.66,37.67,37062.0,34.6085,34.6085,34.2448,34.2539,37062.0
2020-04-07 14:20:00,37.68,37.83,37.59,37.78,45410.0,34.263,34.3994,34.1812,34.3539,45410.0
2020-04-07 14:25:00,37.81,37.96,37.77,37.85,29828.0,34.3812,34.5176,34.3448,34.4176,29828.0
2020-04-07 14:30:00,37.84,37.9,37.78,37.79,18386.0,34.4085,34.463,34.3539,34.363,18386.0
2020-04-07 14:35:00,37.8,37.81,37.56,37.61,43072.0,34.3721,34.3812,34.1539,34.1993,43072.0
2020-04-07 14:40:00,37.6,37.6,37.3,37.3,28082.0,34.1903,34.1903,33.9175,33.9175,28082.0
2020-04-07 14:45:00,37.33,37.45,37.21,37.22,54798.0,33.9447,34.0539,33.8356,33.8447,54798.0
2020-04-07 14:50:00,37.22,37.24,37.04,37.09,35952.0,33.8447,33.8629,33.681,33.7265,35952.0
2020-04-07 14:55:00,37.09,37.17,36.96,37.13,40772.0,33.7265,33.7992,33.6083,33.7629,40772.0
2020-04-07 15:00:00,37.15,37.27,37.09,37.2,65004.0,33.7811,33.8902,33.7265,33.8265,65004.0
2020-04-07 15:05:00,37.23,37.3,37.1,37.28,88834.0,33.8538,33.9175,33.7356,33.8993,88834.0
2020-04-07 15:10:00,37.26,37.37,37.24,37.26,50642.0,33.8811,33.9811,33.8629,33.8811,50642.0
2020-04-07 15:15:00,37.27,37.32,36.96,36.98,69988.0,33.8902,33.9356,33.6083,33.6265,69988.0
2020-04-07 15:20:00,36.99,37.02,36.69,36.7,91062.0,33.6356,33.6629,33.3628,33.3719,91062.0
2020-04-07 15:25:00,36.7,37.14,36.69,36.99,156332.0,33.3719,33.772,33.3628,33.6356,156332.0
2020-04-07 15:30:00,36.99,37.16,36.85,37.01,78598.0,33.6356,33.7902,33.5083,33.6538,78598.0
2020-04-07 15:35:00,36.99,37.21,36.98,37.16,52906.0,33.6356,33.8356,33.6265,33.7902,52906.0
2020-04-07 15:40:00,37.17,37.31,37.12,37.27,53942.0,33.7992,33.9266,33.7538,33.8902,53942.0
2020-04-07 15:45:00,37.27,37.57,37.23,37.56,90622.0,33.8902,34.163,33.8538,34.1539,90622.0
2020-04-07 15:50:00,37.59,37.63,36.7,36.89,181168.0,34.1812,34.2175,33.3719,33.5446,181168.0
2020-04-07 15:55:00,36.91,37.02,36.59,36.61,271006.0,33.5628,33.6629,33.2718,33.29,271006.0
2020-04-08 09:30:00,37.69,37.88,37.3,37.4,295940.0,34.2721,34.4449,33.9175,34.0084,295940.0
2020-04-08 09:35:00,37.35,37.48,37.2,37.35,150206.0,33.9629,34.0811,33.8265,33.9629,150206.0
2020-04-08 09:40:00,37.38,37.55,37.38,37.49,43822.0,33.9902,34.1448,33.9902,34.0902,43822.0
2020-04-08 09:45:00,37.55,37.66,37.2,37.26,33042.0,34.1448,34.2448,33.8265,33.8811,33042.0
2020-04-08 09:50:00,37.28,37.57,37.23,37.5,16164.0,33.8993,34.163,33.8538,34.0993,16164.0
2020-04-08 09:55:00,37.52,37.59,37.38,37.57,52270.0,34.1175,34.1812,33.9902,34.163,52270.0
2020-04-08 10:00:00,37.56,37.6,37.44,37.46,59664.0,34.1539,34.1903,34.0448,34.063,59664.0
2020-04-08 10:05:00,37.46,37.54,37.27,37.37,34116.0,34.063,34.1357,33.8902,33.9811,34116.0
2020-04-08 10:10:00,37.36,37.54,37.36,37.46,72684.0,33.972,34.1357,33.972,34.063,72684.0
2020-04-08 10:15:00,37.48,37.57,37.44,37.54,40642.0,34.0811,34.163,34.0448,34.1357,40642.0
2020-04-08 10:20:00,37.54,37.54,37.41,37.45,31556.0,34.1357,34.1357,34.0175,34.0539,31556.0
2020-04-08 10:25:00,37.43,37.72,37.42,37.72,76910.0,34.0357,34.2994,34.0266,34.2994,76910.0
2020-04-08 10:30:00,37.77,38.02,37.77,37.99,32826.0,34.3448,34.5722,34.3448,34.5449,32826.0
2020-04-08 10:35:00,38.01,38.03,37.88,37.95,812082.0,34.5631,34.5813,34.4449,34.5085,812082.0
2020-04-08 10:40:00,37.96,38.01,37.77,37.85,74432.0,34.5176,34.5631,34.3448,34.4176,74432.0
2020-04-08 10:45:00,37.86,37.98,37.72,37.75,85830.0,34.4267,34.5358,34.2994,34.3267,85830.0
2020-04-08 10:50:00,37.77,37.96,37.76,37.92,105032.0,34.3448,34.5176,34.3357,34.4812,105032.0
2020-04-08 10:55:00,37.9,38.16,37.87,38.09,26904.0,34.463,34.6995,34.4358,34.6358,26904.0
2020-04-08 11:00:00,38.1,38.17,38.08,38.13,38006.0,34.6449,34.7086,34.6267,34.6722,38006.0
2020-04-08 11:05:00,38.13,38.23,38.1,38.18,47356.0,34.6722,34.7631,34.6449,34.7177,47356.0
2020-04-08 11:10:00,38.17,38.5,38.16,38.42,48404.0,34.7086,35.0086,34.6995,34.9359,48404.0
2020-04-08 11:15:00,38.42,38.58,38.37,38.54,54912.0,34.9359,35.0814,34.8904,35.045,54912.0
2020-04-08 11:20:00,38.54,38.74,38.53,38.65,43288.0,35.045,35.2269,35.0359,35.145,43288.0
2020-04-08 11:25:00,38.63,38.78,38.54,38.54,84688.0,35.1268,35.2632,35.045,35.045,84688.0
2020-04-08 11:30:00,38.6,38.7,38.49,38.69,42284.0,35.0996,35.1905,34.9995,35.1814,42284.0
2020-04-08 11:35:00,38.68,38.81,38.66,38.74,45754.0,35.1723,35.2905,35.1541,35.2269,45754.0
2020-04-08 11:40:00,38.74,38.79,38.68,38.76,35028.0,35.2269,35.2723,35.1723,35.2451,35028.0
2020-04-08 11:45:00,38.76,39.06,38.75,39.04,54634.0,35.2451,35.5179,35.236,35.4997,54634.0
2020-04-08 11:50:00,39.03,39.05,38.85,38.85,69176.0,35.4906,35.5088,35.3269,35.3269,69176.0
2020-04-08 11:55:00,38.85,38.88,38.76,38.79,30812.0,35.3269,35.3542,35.2451,35.2723,30812.0
2020-04-08 12:00:00,38.77,38.93,38.71,38.92,23930.0,35.2542,35.3996,35.1996,35.3906,23930.0
2020-04-08 12:05:00,38.88,39.11,38.85,39.06,50746.0,35.3542,35.5633,35.3269,35.5179,50746.0
2020-04-08 12:10:00,39.08,39.1,38.99,39.1,86860.0,35.536,35.5542,35.4542,35.5542,86860.0
2020-04-08 12:15:00,39.08,39.34,39.07,39.31,61868.0,35.536,35.7725,35.5269,35.7452,61868.0
2020-04-08 12:20:00,39.33,39.46,39.28,39.42,165378.0,35.7634,35.8816,35.7179,35.8452,165378.0
2020-04-08 12:25:00,39.42,39.43,39.19,39.22,45794.0,35.8452,35.8543,35.6361,35.6633,45794.0
2020-04-08 12:30:00,39.23,39.34,39.22,39.27,38882.0,35.6724,35.7725,35.6633,35.7088,38882.0
2020-04-08 12:35:00,39.3,39.4,39.13,39.35,62280.0,35.7361,35.827,35.5815,35.7816,62280.0
2020-04-08 12:40:00,39.35,39.49,39.29,39.42,38622.0,35.7816,35.9089,35.727,35.8452,38622.0
2020-04-08 12:45:00,39.44,39.63,39.43,39.52,103266.0,35.8634,36.0362,35.8543,35.9361,103266.0
2020-04-08 12:50:00,39.56,39.59,39.29,39.38,199386.0,35.9725,35.9998,35.727,35.8088,199386.0
2020-04-08 12:55:00,39.39,39.44,39.35,39.41,45140.0,35.8179,35.8634,35.7816,35.8361,45140.0
2020-04-08 13:00:00,39.43,39.54,39.32,39.51,112772.0,35.8543,35.9543,35.7543,35.927,112772.0
2020-04-08 13:05:00,39.49,39.52,39.32,39.48,167374.0,35.9089,35.9361,35.7543,35.8998,167374.0
2020-04-08 13:10:00,39.49,39.49,39.31,39.35,65786.0,35.9089,35.9089,35.7452,35.7816,65786.0
2020-04-08 13:15:00,39.37,39.52,39.37,39.48,101514.0,35.7997,35.9361,35.7997,35.8998,101514.0
2020-04-08 13:20:00,39.49,39.63,39.47,39.6,165972.0,35.9089,36.0362,35.8907,36.0089,165972.0
2020-04-08 13:25:00,39.59,39.62,39.35,39.47,170516.0,35.9998,36.0271,35.7816,35.8907,170516.0
2020-04-08 13:30:00,39.49,39.5,39.3,39.31,115608.0,35.9089,35.918,35.7361,35.7452,115608.0
2020-04-08 13:35:00,39.31,39.31,39.16,39.17,126670.0,35.7452,35.7452,35.6088,35.6179,126670.0
2020-04-08 13:40:00,39.17,39.31,39.12,39.28,175146.0,35.6179,35.7452,35.5724,35.7179,175146.0
2020-04-08 13:45:00,39.29,39.32,38.99,39.03,212504.0,35.727,35.7543,35.4542,35.4906,212504.0
2020-04-08 13:50:00,39.04,39.15,38.95,39.13,101754.0,35.4997,35.5997,35.4178,35.5815,101754.0
2020-04-08 13:55:00,39.13,39.26,39.1,39.24,60508.0,35.5815,35.6997,35.5542,35.6815,60508.0
2020-04-08 14:00:00,39.26,39.49,39.25,39.44,242058.0,35.6997,35.9089,35.6906,35.8634,242058.0
2020-04-08 14:05:00,39.43,39.56,39.36,39.55,164364.0,35.8543,35.9725,35.7906,35.9634,164364.0
2020-04-08 14:10:00,39.57,39.68,39.55,39.63,84256.0,35.9816,36.0816,35.9634,36.0362,84256.0
2020-04-08 14:15:00,39.63,39.76,39.58,39.76,78414.0,36.0362,36.1544,35.9907,36.1544,78414.0
2020-04-08 14:20:00,39.76,39.78,39.61,39.74,70640.0,36.1544,36.1726,36.018,36.1362,70640.0
2020-04-08 14:25:00,39.74,39.77,39.52,39.52,86144.0,36.1362,36.1635,35.9361,35.9361,86144.0
2020-04-08 14:30:00,39.5,39.72,39.44,39.68,113744.0,35.918,36.118,35.8634,36.0816,113744.0
2020-04-08 14:35:00,39.67,39.7,39.62,39.69,113528.0,36.0725,36.0998,36.0271,36.0907,113528.0
2020-04-08 14:40:00,39.69,39.82,39.66,39.68,118866.0,36.0907,36.2089,36.0634,36.0816,118866.0
2020-04-08 14:45:00,39.69,39.71,39.46,39.57,121094.0,36.0907,36.1089,35.8816,35.9816,121094.0
2020-04-08 14:50:00,39.56,39.84,39.54,39.84,142306.0,35.9725,36.2271,35.9543,36.2271,142306.0
2020-04-08 14:55:00,39.87,39.94,39.72,39.85,157600.0,36.2544,36.3181,36.118,36.2362,157600.0
2020-04-08 15:00:00,39.83,39.85,39.72,39.81,136224.0,36.218,36.2362,36.118,36.1998,136224.0
2020-04-08 15:05:00,39.8,39.91,39.78,39.87,80214.0,36.1907,36.2908,36.1726,36.2544,80214.0
2020-04-08 15:10:00,39.87,39.94,39.61,39.65,88442.0,36.2544,36.3181,36.018,36.0544,88442.0
2020-04-08 15:15:00,39.65,39.88,39.6,39.83,121056.0,36.0544,36.2635,36.0089,36.218,121056.0
2020-04-08 15:20:00,39.82,39.84,39.66,39.71,133526.0,36.2089,36.2271,36.0634,36.1089,133526.0
2020-04-08 15:25:00,39.72,39.88,39.71,39.82,63104.0,36.118,36.2635,36.1089,36.2089,63104.0
2020-04-08 15:30:00,39.82,40.02,39.82,39.88,123902.0,36.2089,36.3908,36.2089,36.2635,123902.0
2020-04-08 15:35:00,39.88,39.88,39.8,39.84,110494.0,36.2635,36.2635,36.1907,36.2271,110494.0
2020-04-08 15:40:00,39.85,39.93,39.6,39.86,139566.0,36.2362,36.309,36.0089,36.2453,139566.0
2020-04-08 15:45:00,39.85,39.88,39.73,39.82,146406.0,36.2362,36.2635,36.1271,36.2089,146406.0
2020-04-08 15:50:00,39.83,39.91,39.71,39.74,434486.0,36.218,36.2908,36.1089,36.1362,434486.0
2020-04-08 15:55:00,39.76,39.86,39.69,39.76,408330.0,36.1544,36.2453,36.0907,36.1544,408330.0
2020-04-09 09:30:00,39.75,40.37,39.47,39.49,365904.0,36.1453,36.7091,35.8907,35.9089,365904.0
2020-04-09 09:35:00,39.44,40.49,39.44,40.43,181762.0,35.8634,36.8182,35.8634,36.7636,181762.0
2020-04-09 09:40:00,40.42,40.67,40.35,40.65,170776.0,36.7545,36.9819,36.6909,36.9637,170776.0
2020-04-09 09:45:00,40.66,40.7,40.31,40.44,120114.0,36.9728,37.0091,36.6545,36.7727,120114.0
2020-04-09 09:50:00,40.43,40.85,40.42,40.83,118852.0,36.7636,37.1455,36.7545,37.1273,118852.0
2020-04-09 09:55:00,40.79,41.09,40.71,41.09,126732.0,37.091,37.3638,37.0182,37.3638,126732.0
2020-04-09 10:00:00,41.07,41.15,40.43,40.43,201850.0,37.3456,37.4183,36.7636,36.7636,201850.0
2020-04-09 10:05:00,40.41,40.48,40.0,40.06,145308.0,36.7454,36.8091,36.3726,36.4272,145308.0
2020-04-09 10:10:00,40.05,40.48,40.04,40.4,84682.0,36.4181,36.8091,36.409,36.7363,84682.0
2020-04-09 10:15:00,40.36,40.41,40.07,40.09,54546.0,36.7,36.7454,36.4363,36.4544,54546.0
2020-04-09 10:20:00,40.04,40.22,40.04,40.15,327586.0,36.409,36.5727,36.409,36.509,327586.0
2020-04-09 10:25:00,40.15,40.58,40.13,40.58,107940.0,36.509,36.9,36.4908,36.9,107940.0
2020-04-09 10:30:00,40.61,40.91,40.46,40.91,97554.0,36.9273,37.2001,36.7909,37.2001,97554.0
2020-04-09 10:35:00,40.9,41.38,40.87,41.26,173494.0,37.191,37.6275,37.1637,37.5183,173494.0
2020-04-09 10:40:00,41.27,41.37,41.04,41.12,74934.0,37.5274,37.6184,37.3183,37.391,74934.0
2020-04-09 10:45:00,41.11,41.3,41.02,41.11,65152.0,37.382,37.5547,37.3001,37.382,65152.0
2020-04-09 10:50:00,41.11,41.14,40.89,40.92,176428.0,37.382,37.4092,37.1819,37.2092,176428.0
2020-04-09 10:55:00,40.93,41.23,40.93,41.08,77026.0,37.2183,37.4911,37.2183,37.3547,77026.0
2020-04-09 11:00:00,41.09,41.09,40.83,40.83,94500.0,37.3638,37.3638,37.1273,37.1273,94500.0
2020-04-09 11:05:00,40.85,40.93,40.75,40.92,190144.0,37.1455,37.2183,37.0546,37.2092,190144.0
2020-04-09 11:10:00,40.92,41.16,40.83,41.03,166246.0,37.2092,37.4274,37.1273,37.3092,166246.0
2020-04-09 11:15:00,41.05,41.19,40.96,41.12,147212.0,37.3274,37.4547,37.2456,37.391,147212.0
2020-04-09 11:20:00,41.14,41.28,41.08,41.25,85424.0,37.4092,37.5365,37.3547,37.5093,85424.0
2020-04-09 11:25:00,41.24,41.47,41.17,41.47,61588.0,37.5002,37.7093,37.4365,37.7093,61588.0
2020-04-09 11:30:00,41.44,41.5,41.24,41.31,57118.0,37.682,37.7366,37.5002,37.5638,57118.0
2020-04-09 11:35:00,41.31,41.36,41.24,41.29,99754.0,37.5638,37.6093,37.5002,37.5456,99754.0
2020-04-09 11:40:00,41.28,41.29,41.17,41.26,187976.0,37.5365,37.5456,37.4365,37.5183,187976.0
2020-04-09 11:45:00,41.26,41.52,41.26,41.52,77748.0,37.5183,37.7548,37.5183,37.7548,77748.0
2020-04-09 11:50:00,41.52,41.63,41.38,41.62,175996.0,37.7548,37.8548,37.6275,37.8457,175996.0
2020-04-09 11:55:00,41.62,41.67,41.42,41.45,106248.0,37.8457,37.8912,37.6638,37.6911,106248.0
2020-04-09 12:00:00,41.44,41.5,41.41,41.47,54868.0,37.682,37.7366,37.6547,37.7093,54868.0
2020-04-09 12:05:00,41.46,41.48,41.39,41.4,68180.0,37.7002,37.7184,37.6366,37.6457,68180.0
2020-04-09 12:10:00,41.41,41.41,41.21,41.28,51880.0,37.6547,37.6547,37.4729,37.5365,51880.0
2020-04-09 12:15:00,41.27,41.42,41.24,41.4,100884.0,37.5274,37.6638,37.5002,37.6457,100884.0
2020-04-09 12:20:00,41.38,41.51,41.34,41.49,27980.0,37.6275,37.7457,37.5911,37.7275,27980.0
2020-04-09 12:25:00,41.51,41.51,41.37,41.44,31998.0,37.7457,37.7457,37.6184,37.682,31998.0
2020-04-09 12:30:00,41.44,41.53,41.41,41.47,23330.0,37.682,37.7639,37.6547,37.7093,23330.0
2020-04-09 12:35:00,41.46,41.66,41.38,41.63,24152.0,37.7002,37.8821,37.6275,37.8548,24152.0
2020-04-09 12:40:00,41.6,41.65,41.46,41.62,22242.0,37.8275,37.873,37.7002,37.8457,22242.0
2020-04-09 12:45:00,41.59,41.64,41.52,41.55,30798.0,37.8184,37.8639,37.7548,37.782,30798.0
2020-04-09 12:50:00,41.56,41.57,41.48,41.54,47998.0,37.7911,37.8002,37.7184,37.773,47998.0
2020-04-09 12:55:00,41.52,41.95,41.51,41.74,58836.0,37.7548,38.1458,37.7457,37.9548,58836.0
2020-04-09 13:00:00,41.76,41.84,41.73,41.77,44442.0,37.973,38.0458,37.9457,37.9821,44442.0
2020-04-09 13:05:00,41.77,41.81,41.66,41.68,29558.0,37.9821,38.0185,37.8821,37.9003,29558.0
2020-04-09 13:10:00,41.65,41.71,41.61,41.61,42766.0,37.873,37.9275,37.8366,37.8366,42766.0
2020-04-09 13:15:00,41.63,41.64,41.44,41.52,58826.0,37.8548,37.8639,37.682,37.7548,58826.0
2020-04-09 13:20:00,41.52,41.57,41.42,41.42,27236.0,37.7548,37.8002,37.6638,37.6638,27236.0
2020-04-09 13:25:00,41.42,41.46,41.33,41.42,24372.0,37.6638,37.7002,37.582,37.6638,24372.0
2020-04-09 13:30:00,41.44,41.5,41.36,41.36,29496.0,37.682,37.7366,37.6093,37.6093,29496.0
2020-04-09 13:35:00,41.37,41.37,41.09,41.12,88490.0,37.6184,37.6184,37.3638,37.391,88490.0
2020-04-09 13:40:00,41.12,41.19,41.09,41.13,40066.0,37.391,37.4547,37.3638,37.4001,40066.0
2020-04-09 13:45:00,41.15,41.15,40.65,40.66,94282.0,37.4183,37.4183,36.9637,36.9728,94282.0
2020-04-09 13:50:00,40.67,40.7,40.47,40.56,98642.0,36.9819,37.0091,36.8,36.8818,98642.0
2020-04-09 13:55:00,40.55,40.87,40.54,40.85,55716.0,36.8727,37.1637,36.8636,37.1455,55716.0
2020-04-09 14:00:00,40.85,40.85,40.48,40.49,44064.0,37.1455,37.1455,36.8091,36.8182,44064.0
2020-04-09 14:05:00,40.49,40.51,40.26,40.37,79106.0,36.8182,36.8364,36.609,36.7091,79106.0
2020-04-09 14:10:00,40.37,40.45,40.3,40.33,30396.0,36.7091,36.7818,36.6454,36.6727,30396.0
2020-04-09 14:15:00,40.33,40.34,39.71,39.73,99716.0,36.6727,36.6818,36.1089,36.1271,99716.0
2020-04-09 14:20:00,39.77,39.87,39.53,39.77,78654.0,36.1635,36.2544,35.9452,36.1635,78654.0
2020-04-09 14:25:00,39.73,39.92,39.61,39.61,102748.0,36.1271,36.2999,36.018,36.018,102748.0
2020-04-09 14:30:00,39.61,39.88,39.59,39.6,55968.0,36.018,36.2635,35.9998,36.0089,55968.0
2020-04-09 14:35:00,39.64,39.76,39.52,39.54,42086.0,36.0453,36.1544,35.9361,35.9543,42086.0
2020-04-09 14:40:00,39.59,39.63,39.27,39.38,70272.0,35.9998,36.0362,35.7088,35.8088,70272.0
2020-04-09 14:45:00,39.38,39.53,39.17,39.2,28074.0,35.8088,35.9452,35.6179,35.6452,28074.0
2020-04-09 14:50:00,39.2,39.26,39.03,39.07,55580.0,35.6452,35.6997,35.4906,35.5269,55580.0
2020-04-09 14:55:00,39.08,39.29,38.96,39.27,51818.0,35.536,35.727,35.4269,35.7088,51818.0
2020-04-09 15:00:00,39.27,39.34,38.94,39.08,67088.0,35.7088,35.7725,35.4087,35.536,67088.0
2020-04-09 15:05:00,39.1,39.43,39.02,39.35,85442.0,35.5542,35.8543,35.4815,35.7816,85442.0
2020-04-09 15:10:00,39.39,39.41,39.23,39.27,49724.0,35.8179,35.8361,35.6724,35.7088,49724.0
2020-04-09 15:15:00,39.29,39.32,39.05,39.05,69878.0,35.727,35.7543,35.5088,35.5088,69878.0
2020-04-09 15:20:00,39.08,39.12,38.95,39.01,36066.0,35.536,35.5724,35.4178,35.4724,36066.0
2020-04-09 15:25:00,39.02,39.12,38.93,39.11,52964.0,35.4815,35.5724,35.3996,35.5633,52964.0
2020-04-09 15:30:00,39.13,39.24,39.12,39.2,74560.0,35.5815,35.6815,35.5724,35.6452,74560.0
2020-04-09 15:35:00,39.22,39.23,38.98,39.16,91098.0,35.6633,35.6724,35.4451,35.6088,91098.0
2020-04-09 15:40:00,39.16,39.35,39.06,39.33,99670.0,35.6088,35.7816,35.5179,35.7634,99670.0
2020-04-09 15:45:00,39.34,39.4,39.09,39.15,98462.0,35.7725,35.827,35.5451,35.5997,98462.0
2020-04-09 15:50:00,39.17,39.27,39.01,39.16,343538.0,35.6179,35.7088,35.4724,35.6088,343538.0
2020-04-09 15:55:00,39.15,39.33,39.15,39.26,214230.0,35.5997,35.7634,35.5997,35.6997,214230.0
2020-04-13 09:30:00,39.1,39.16,38.39,38.9,94736.0,35.5542,35.6088,34.9086,35.3724,94736.0
2020-04-13 09:35:00,39.0,39.27,38.76,39.07,68418.0,35.4633,35.7088,35.2451,35.5269,68418.0
2020-04-13 09:40:00,39.01,39.13,38.68,39.06,122460.0,35.4724,35.5815,35.1723,35.5179,122460.0
2020-04-13 09:45:00,39.05,39.05,38.61,38.66,48250.0,35.5088,35.5088,35.1087,35.1541,48250.0
2020-04-13 09:50:00,38.69,38.82,38.62,38.74,67316.0,35.1814,35.2996,35.1178,35.2269,67316.0
2020-04-13 09:55:00,38.7,38.85,38.47,38.56,29618.0,35.1905,35.3269,34.9814,35.0632,29618.0
2020-04-13 10:00:00,38.57,38.74,38.49,38.67,65214.0,35.0723,35.2269,34.9995,35.1632,65214.0
2020-04-13 10:05:00,38.72,38.78,38.63,38.7,83450.0,35.2087,35.2632,35.1268,35.1905,83450.0
2020-04-13 10:10:00,38.7,38.77,38.63,38.69,33978.0,35.1905,35.2542,35.1268,35.1814,33978.0
2020-04-13 10:15:00,38.73,38.73,38.35,38.42,40256.0,35.2178,35.2178,34.8722,34.9359,40256.0
2020-04-13 10:20:00,38.41,38.51,38.26,38.34,32964.0,34.9268,35.0177,34.7904,34.8631,32964.0
2020-04-13 10:25:00,38.33,38.61,38.32,38.58,26220.0,34.8541,35.1087,34.845,35.0814,26220.0
2020-04-13 10:30:00,38.58,38.77,38.54,38.74,26730.0,35.0814,35.2542,35.045,35.2269,26730.0
2020-04-13 10:35:00,38.76,38.81,38.62,38.72,25798.0,35.2451,35.2905,35.1178,35.2087,25798.0
2020-04-13 10:40:00,38.68,38.79,38.62,38.79,25818.0,35.1723,35.2723,35.1178,35.2723,25818.0
2020-04-13 10:45:00,38.86,39.02,38.83,38.92,39238.0,35.336,35.4815,35.3087,35.3906,39238.0
2020-04-13 10:50:00,38.92,38.96,38.75,38.81,31076.0,35.3906,35.4269,35.236,35.2905,31076.0
2020-04-13 10:55:00,38.78,38.9,38.77,38.84,53856.0,35.2632,35.3724,35.2542,35.3178,53856.0
2020-04-13 11:00:00,38.83,38.85,38.64,38.65,24836.0,35.3087,35.3269,35.1359,35.145,24836.0
2020-04-13 11:05:00,38.65,38.69,38.55,38.62,19906.0,35.145,35.1814,35.0541,35.1178,19906.0
2020-04-13 11:10:00,38.63,38.88,38.63,38.82,58778.0,35.1268,35.3542,35.1268,35.2996,58778.0
2020-04-13 11:15:00,38.83,38.98,38.82,38.91,29024.0,35.3087,35.4451,35.2996,35.3815,29024.0
2020-04-13 11:20:00,38.91,38.95,38.84,38.93,15282.0,35.3815,35.4178,35.3178,35.3996,15282.0
2020-04-13 11:25:00,38.92,39.0,38.9,38.99,13070.0,35.3906,35.4633,35.3724,35.4542,13070.0
2020-04-13 11:30:00,39.02,39.06,38.84,38.88,66824.0,35.4815,35.5179,35.3178,35.3542,66824.0
2020-04-13 11:35:00,38.86,38.96,38.84,38.85,26290.0,35.336,35.4269,35.3178,35.3269,26290.0
2020-04-13 11:40:00,38.85,38.85,38.75,38.79,29878.0,35.3269,35.3269,35.236,35.2723,29878.0
2020-04-13 11:45:00,38.81,39.12,38.8,39.08,36382.0,35.2905,35.5724,35.2814,35.536,36382.0
2020-04-13 11:50:00,39.06,39.17,38.97,39.01,35262.0,35.5179,35.6179,35.436,35.4724,35262.0
2020-04-13 11:55:00,39.07,39.22,39.02,39.06,33928.0,35.5269,35.6633,35.4815,35.5179,33928.0
2020-04-13 12:00:00,39.06,39.12,38.99,39.07,22764.0,35.5179,35.5724,35.4542,35.5269,22764.0
2020-04-13 12:05:00,39.04,39.09,39.0,39.03,18630.0,35.4997,35.5451,35.4633,35.4906,18630.0
2020-04-13 12:10:00,39.02,39.17,39.01,39.15,19442.0,35.4815,35.6179,35.4724,35.5997,19442.0
2020-04-13 12:15:00,39.16,39.27,39.15,39.23,19370.0,35.6088,35.7088,35.5997,35.6724,19370.0
2020-04-13 12:20:00,39.25,39.27,39.16,39.2,28002.0,35.6906,35.7088,35.6088,35.6452,28002.0
2020-04-13 12:25:00,39.17,39.23,39.1,39.13,50304.0,35.6179,35.6724,35.5542,35.5815,50304.0
2020-04-13 12:30:00,39.12,39.12,39.02,39.05,19998.0,35.5724,35.5724,35.4815,35.5088,19998.0
2020-04-13 12:35:00,39.05,39.07,38.96,38.98,35940.0,35.5088,35.5269,35.4269,35.4451,35940.0
2020-04-13 12:40:00,38.99,39.07,38.94,39.04,26202.0,35.4542,35.5269,35.4087,35.4997,26202.0
2020-04-13 12:45:00,39.04,39.2,39.04,39.18,54000.0,35.4997,35.6452,35.4997,35.627,54000.0
2020-04-13 12:50:00,39.18,39.18,38.97,38.99,20326.0,35.627,35.627,35.436,35.4542,20326.0
2020-04-13 12:55:00,38.96,38.98,38.91,38.96,16514.0,35.4269,35.4451,35.3815,35.4269,16514.0
2020-04-13 13:00:00,38.94,38.97,38.85,38.88,14430.0,35.4087,35.436,35.3269,35.3542,14430.0
2020-04-13 13:05:00,38.92,38.99,38.88,38.99,24932.0,35.3906,35.4542,35.3542,35.4542,24932.0
2020-04-13 13:10:00,39.01,39.01,38.84,38.95,26540.0,35.4724,35.4724,35.3178,35.4178,26540.0
2020-04-13 13:15:00,38.96,39.01,38.88,38.99,29684.0,35.4269,35.4724,35.3542,35.4542,29684.0
2020-04-13 13:20:00,39.02,39.02,38.93,38.93,20786.0,35.4815,35.4815,35.3996,35.3996,20786.0
2020-04-13 13:25:00,38.95,38.99,38.89,38.9,10896.0,35.4178,35.4542,35.3633,35.3724,10896.0
2020-04-13 13:30:00,38.92,39.07,38.89,39.07,25008.0,35.3906,35.5269,35.3633,35.5269,25008.0
2020-04-13 13:35:00,39.07,39.23,39.04,39.23,22148.0,35.5269,35.6724,35.4997,35.6724,22148.0
2020-04-13 13:40:00,39.21,39.37,39.21,39.33,22914.0,35.6543,35.7997,35.6543,35.7634,22914.0
2020-04-13 13:45:00,39.34,39.43,39.32,39.33,34932.0,35.7725,35.8543,35.7543,35.7634,34932.0
2020-04-13 13:50:00,39.35,39.56,39.35,39.56,45812.0,35.7816,35.9725,35.7816,35.9725,45812.0
2020-04-13 13:55:00,39.55,39.59,39.47,39.48,27852.0,35.9634,35.9998,35.8907,35.8998,27852.0
2020-04-13 14:00:00,39.52,39.55,39.48,39.52,27338.0,35.9361,35.9634,35.8998,35.9361,27338.0
2020-04-13 14:05:00,39.52,39.85,39.49,39.82,72088.0,35.9361,36.2362,35.9089,36.2089,72088.0
2020-04-13 14:10:00,39.82,39.87,39.58,39.62,43386.0,36.2089,36.2544,35.9907,36.0271,43386.0
2020-04-13 14:15:00,39.59,39.75,39.59,39.72,46566.0,35.9998,36.1453,35.9998,36.118,46566.0
2020-04-13 14:20:00,39.7,39.7,39.58,39.66,26062.0,36.0998,36.0998,35.9907,36.0634,26062.0
2020-04-13 14:25:00,39.64,39.66,39.54,39.63,32140.0,36.0453,36.0634,35.9543,36.0362,32140.0
2020-04-13 14:30:00,39.63,39.77,39.63,39.74,61458.0,36.0362,36.1635,36.0362,36.1362,61458.0
2020-04-13 14:35:00,39.73,39.76,39.66,39.74,45346.0,36.1271,36.1544,36.0634,36.1362,45346.0
2020-04-13 14:40:00,39.74,39.74,39.57,39.66,38338.0,36.1362,36.1362,35.9816,36.0634,38338.0
2020-04-13 14:45:00,39.63,39.79,39.63,39.68,43854.0,36.0362,36.1817,36.0362,36.0816,43854.0
2020-04-13 14:50:00,39.67,39.74,39.63,39.65,51058.0,36.0725,36.1362,36.0362,36.0544,51058.0
2020-04-13 14:55:00,39.65,39.78,39.63,39.69,51838.0,36.0544,36.1726,36.0362,36.0907,51838.0
2020-04-13 15:00:00,39.69,39.73,39.56,39.64,87472.0,36.0907,36.1271,35.9725,36.0453,87472.0
2020-04-13 15:05:00,39.63,39.77,39.62,39.63,59756.0,36.0362,36.1635,36.0271,36.0362,59756.0
2020-04-13 15:10:00,39.65,39.79,39.6,39.68,121590.0,36.0544,36.1817,36.0089,36.0816,121590.0
2020-04-13 15:15:00,39.67,39.9,39.65,39.9,37734.0,36.0725,36.2817,36.0544,36.2817,37734.0
2020-04-13 15:20:00,39.88,39.96,39.79,39.86,78434.0,36.2635,36.3362,36.1817,36.2453,78434.0
2020-04-13 15:25:00,39.85,39.91,39.79,39.91,75314.0,36.2362,36.2908,36.1817,36.2908,75314.0
2020-04-13 15:30:00,39.91,40.02,39.87,39.98,65874.0,36.2908,36.3908,36.2544,36.3544,65874.0
2020-04-13 15:35:00,39.98,40.02,39.88,39.95,52532.0,36.3544,36.3908,36.2635,36.3271,52532.0
2020-04-13 15:40:00,39.94,39.99,39.87,39.92,76064.0,36.3181,36.3635,36.2544,36.2999,76064.0
2020-04-13 15:45:00,39.92,39.92,39.82,39.9,65402.0,36.2999,36.2999,36.2089,36.2817,65402.0
2020-04-13 15:50:00,39.91,39.93,39.6,39.76,211036.0,36.2908,36.309,36.0089,36.1544,211036.0
2020-04-13 15:55:00,39.77,39.87,39.62,39.78,171678.0,36.1635,36.2544,36.0271,36.1726,171678.0
2020-04-14 09:30:00,40.81,41.22,40.63,41.19,92904.0,37.1092,37.482,36.9455,37.4547,92904.0
2020-04-14 09:35:00,41.17,41.26,40.93,40.93,90946.0,37.4365,37.5183,37.2183,37.2183,90946.0
2020-04-14 09:40:00,40.97,41.31,40.86,41.31,70944.0,37.2546,37.5638,37.1546,37.5638,70944.0
2020-04-14 09:45:00,41.31,41.4,41.19,41.35,140858.0,37.5638,37.6457,37.4547,37.6002,140858.0
2020-04-14 09:50:00,41.42,41.48,41.37,41.43,48252.0,37.6638,37.7184,37.6184,37.6729,48252.0
2020-04-14 09:55:00,41.41,41.71,41.38,41.58,100986.0,37.6547,37.9275,37.6275,37.8093,100986.0
2020-04-14 10:00:00,41.61,41.64,41.22,41.27,34240.0,37.8366,37.8639,37.482,37.5274,34240.0
2020-04-14 10:05:00,41.29,41.38,41.07,41.2,43232.0,37.5456,37.6275,37.3456,37.4638,43232.0
2020-04-14 10:10:00,41.18,41.27,41.09,41.15,41624.0,37.4456,37.5274,37.3638,37.4183,41624.0
2020-04-14 10:15:00,41.17,41.35,41.13,41.24,24130.0,37.4365,37.6002,37.4001,37.5002,24130.0
2020-04-14 10:20:00,41.27,41.37,41.24,41.34,23882.0,37.5274,37.6184,37.5002,37.5911,23882.0
2020-04-14 10:25:00,41.31,41.35,41.09,41.23,32378.0,37.5638,37.6002,37.3638,37.4911,32378.0
2020-04-14 10:30:00,41.21,41.23,41.0,41.0,34504.0,37.4729,37.4911,37.2819,37.2819,34504.0
2020-04-14 10:35:00,41.01,41.03,40.92,40.96,28640.0,37.291,37.3092,37.2092,37.2456,28640.0
2020-04-14 10:40:00,40.97,41.09,40.93,41.08,27058.0,37.2546,37.3638,37.2183,37.3547,27058.0
2020-04-14 10:45:00,41.11,41.18,40.91,40.97,33794.0,37.382,37.4456,37.2001,37.2546,33794.0
2020-04-14 10:50:00,40.96,41.01,40.73,40.73,32756.0,37.2456,37.291,37.0364,37.0364,32756.0
2020-04-14 10:55:00,40.73,40.81,40.63,40.63,26422.0,37.0364,37.1092,36.9455,36.9455,26422.0
2020-04-14 11:00:00,40.6,40.69,40.38,40.41,24388.0,36.9182,37.0,36.7182,36.7454,24388.0
2020-04-14 11:05:00,40.38,40.45,40.3,40.43,69994.0,36.7182,36.7818,36.6454,36.7636,69994.0
2020-04-14 11:10:00,40.42,40.51,40.33,40.45,72366.0,36.7545,36.8364,36.6727,36.7818,72366.0
2020-04-14 11:15:00,40.44,40.54,40.42,40.42,28052.0,36.7727,36.8636,36.7545,36.7545,28052.0
2020-04-14 11:20:00,40.41,40.67,40.35,40.67,43914.0,36.7454,36.9819,36.6909,36.9819,43914.0
2020-04-14 11:25:00,40.66,40.74,40.57,40.6,46282.0,36.9728,37.0455,36.8909,36.9182,46282.0
2020-04-14 11:30:00,40.58,40.77,40.58,40.73,23518.0,36.9,37.0728,36.9,37.0364,23518.0
2020-04-14 11:35:00,40.74,40.83,40.7,40.74,27768.0,37.0455,37.1273,37.0091,37.0455,27768.0
2020-04-14 11:40:00,40.73,40.83,40.64,40.7,26124.0,37.0364,37.1273,36.9546,37.0091,26124.0
2020-04-14 11:45:00,40.7,40.77,40.63,40.66,30334.0,37.0091,37.0728,36.9455,36.9728,30334.0
2020-04-14 11:50:00,40.66,40.68,40.59,40.68,31810.0,36.9728,36.9909,36.9091,36.9909,31810.0
2020-04-14 11:55:00,40.69,40.77,40.6,40.6,30790.0,37.0,37.0728,36.9182,36.9182,30790.0
2020-04-14 12:00:00,40.62,40.87,40.62,40.79,76588.0,36.9364,37.1637,36.9364,37.091,76588.0
2020-04-14 12:05:00,40.81,40.94,40.79,40.94,13106.0,37.1092,37.2274,37.091,37.2274,13106.0
2020-04-14 12:10:00,40.91,40.91,40.74,40.77,52840.0,37.2001,37.2001,37.0455,37.0728,52840.0
2020-04-14 12:15:00,40.77,41.0,40.77,40.94,32072.0,37.0728,37.2819,37.0728,37.2274,32072.0
2020-04-14 12:20:00,40.94,41.04,40.94,40.96,147502.0,37.2274,37.3183,37.2274,37.2456,147502.0
2020-04-14 12:25:00,40.97,40.98,40.82,40.9,20756.0,37.2546,37.2637,37.1182,37.191,20756.0
2020-04-14 12:30:00,40.89,40.92,40.83,40.87,39336.0,37.1819,37.2092,37.1273,37.1637,39336.0
2020-04-14 12:35:00,40.87,40.9,40.8,40.83,46298.0,37.1637,37.191,37.1001,37.1273,46298.0
2020-04-14 12:40:00,40.84,40.88,40.82,40.84,20590.0,37.1364,37.1728,37.1182,37.1364,20590.0
2020-04-14 12:45:00,40.85,40.87,40.74,40.74,39520.0,37.1455,37.1637,37.0455,37.0455,39520.0
2020-04-14 12:50:00,40.76,40.79,40.72,40.77,14444.0,37.0637,37.091,37.0273,37.0728,14444.0
2020-04-14 12:55:00,40.79,40.82,40.7,40.7,16130.0,37.091,37.1182,37.0091,37.0091,16130.0
2020-04-14 13:00:00,40.7,40.71,40.63,40.67,13318.0,37.0091,37.0182,36.9455,36.9819,13318.0
2020-04-14 13:05:00,40.65,40.66,40.61,40.63,19212.0,36.9637,36.9728,36.9273,36.9455,19212.0
2020-04-14 13:10:00,40.63,40.73,40.62,40.7,17306.0,36.9455,37.0364,36.9364,37.0091,17306.0
2020-04-14 13:15:00,40.69,40.72,40.65,40.65,28630.0,37.0,37.0273,36.9637,36.9637,28630.0
2020-04-14 13:20:00,40.67,40.72,40.63,40.66,20480.0,36.9819,37.0273,36.9455,36.9728,20480.0
2020-04-14 13:25:00,40.66,40.73,40.65,40.68,19374.0,36.9728,37.0364,36.9637,36.9909,19374.0
2020-04-14 13:30:00,40.69,40.77,40.67,40.7,121334.0,37.0,37.0728,36.9819,37.0091,121334.0
2020-04-14 13:35:00,40.71,40.72,40.64,40.66,19858.0,37.0182,37.0273,36.9546,36.9728,19858.0
2020-04-14 13:40:00,40.67,40.69,40.57,40.58,19844.0,36.9819,37.0,36.8909,36.9,19844.0
2020-04-14 13:45:00,40.62,40.71,40.56,40.67,25198.0,36.9364,37.0182,36.8818,36.9819,25198.0
2020-04-14 13:50:00,40.68,40.72,40.63,40.68,30802.0,36.9909,37.0273,36.9455,36.9909,30802.0
2020-04-14 13:55:00,40.68,40.74,40.63,40.66,26080.0,36.9909,37.0455,36.9455,36.9728,26080.0
2020-04-14 14:00:00,40.67,40.69,40.58,40.64,28200.0,36.9819,37.0,36.9,36.9546,28200.0
2020-04-14 14:05:00,40.65,40.73,40.6,40.68,20280.0,36.9637,37.0364,36.9182,36.9909,20280.0
2020-04-14 14:10:00,40.69,40.72,40.67,40.69,12632.0,37.0,37.0273,36.9819,37.0,12632.0
2020-04-14 14:15:00,40.7,40.83,40.7,40.83,13532.0,37.0091,37.1273,37.0091,37.1273,13532.0
2020-04-14 14:20:00,40.82,40.88,40.79,40.85,22842.0,37.1182,37.1728,37.091,37.1455,22842.0
2020-04-14 14:25:00,40.84,40.85,40.77,40.83,29658.0,37.1364,37.1455,37.0728,37.1273,29658.0
2020-04-14 14:30:00,40.85,40.85,40.72,40.77,18132.0,37.1455,37.1455,37.0273,37.0728,18132.0
2020-04-14 14:35:00,40.79,40.81,40.74,40.77,12156.0,37.091,37.1092,37.0455,37.0728,12156.0
2020-04-14 14:40:00,40.79,40.84,40.76,40.77,19546.0,37.091,37.1364,37.0637,37.0728,19546.0
2020-04-14 14:45:00,40.76,40.79,40.72,40.77,68726.0,37.0637,37.091,37.0273,37.0728,68726.0
2020-04-14 14:50:00,40.77,40.83,40.69,40.73,45764.0,37.0728,37.1273,37.0,37.0364,45764.0
2020-04-14 14:55:00,40.72,40.83,40.71,40.83,72078.0,37.0273,37.1273,37.0182,37.1273,72078.0
2020-04-14 15:00:00,40.82,40.83,40.68,40.72,23332.0,37.1182,37.1273,36.9909,37.0273,23332.0
2020-04-14 15:05:00,40.72,40.78,40.69,40.77,37318.0,37.0273,37.0819,37.0,37.0728,37318.0
2020-04-14 15:10:00,40.76,40.81,40.72,40.81,29656.0,37.0637,37.1092,37.0273,37.1092,29656.0
2020-04-14 15:15:00,40.79,40.84,40.66,40.8,25552.0,37.091,37.1364,36.9728,37.1001,25552.0
2020-04-14 15:20:00,40.82,40.91,40.74,40.87,47110.0,37.1182,37.2001,37.0455,37.1637,47110.0
2020-04-14 15:25:00,40.87,40.94,40.84,40.89,54832.0,37.1637,37.2274,37.1364,37.1819,54832.0
2020-04-14 15:30:00,40.87,41.08,40.86,40.99,46068.0,37.1637,37.3547,37.1546,37.2728,46068.0
2020-04-14 15:35:00,40.99,41.12,40.99,41.07,51098.0,37.2728,37.391,37.2728,37.3456,51098.0
2020-04-14 15:40:00,41.09,41.13,40.88,40.88,137470.0,37.3638,37.4001,37.1728,37.1728,137470.0
2020-04-14 15:45:00,40.9,41.04,40.89,41.01,85510.0,37.191,37.3183,37.1819,37.291,85510.0
2020-04-14 15:50:00,41.02,41.05,40.85,40.93,122394.0,37.3001,37.3274,37.1455,37.2183,122394.0
2020-04-14 15:55:00,40.94,40.99,40.88,40.96,184238.0,37.2274,37.2728,37.1728,37.2456,184238.0
2020-04-15 09:30:00,39.74,39.82,39.16,39.3,163768.0,36.1362,36.2089,35.6088,35.7361,163768.0
2020-04-15 09:35:00,39.33,39.52,39.11,39.4,57842.0,35.7634,35.9361,35.5633,35.827,57842.0
2020-04-15 09:40:00,39.51,39.51,39.1,39.12,99576.0,35.927,35.927,35.5542,35.5724,99576.0
2020-04-15 09:45:00,39.12,39.15,38.84,38.99,77998.0,35.5724,35.5997,35.3178,35.4542,77998.0
2020-04-15 09:50:00,38.99,39.06,38.82,38.84,55374.0,35.4542,35.5179,35.2996,35.3178,55374.0
2020-04-15 09:55:00,38.81,39.17,38.66,39.17,55988.0,35.2905,35.6179,35.1541,35.6179,55988.0
2020-04-15 10:00:00,39.14,39.17,38.83,38.83,50044.0,35.5906,35.6179,35.3087,35.3087,50044.0
2020-04-15 10:05:00,38.77,39.2,38.76,39.2,49258.0,35.2542,35.6452,35.2451,35.6452,49258.0
2020-04-15 10:10:00,39.16,39.24,39.09,39.11,100766.0,35.6088,35.6815,35.5451,35.5633,100766.0
2020-04-15 10:15:00,39.12,39.12,38.85,38.85,17032.0,35.5724,35.5724,35.3269,35.3269,17032.0
2020-04-15 10:20:00,38.88,38.95,38.84,38.93,27964.0,35.3542,35.4178,35.3178,35.3996,27964.0
2020-04-15 10:25:00,38.92,39.0,38.88,38.91,62168.0,35.3906,35.4633,35.3542,35.3815,62168.0
2020-04-15 10:30:00,38.9,39.11,38.88,39.01,53918.0,35.3724,35.5633,35.3542,35.4724,53918.0
2020-04-15 10:35:00,38.97,39.07,38.85,38.85,20230.0,35.436,35.5269,35.3269,35.3269,20230.0
2020-04-15 10:40:00,38.89,39.02,38.86,38.96,15888.0,35.3633,35.4815,35.336,35.4269,15888.0
2020-04-15 10:45:00,38.94,39.08,38.92,39.08,16636.0,35.4087,35.536,35.3906,35.536,16636.0
2020-04-15 10:50:00,39.08,39.22,39.02,39.21,24110.0,35.536,35.6633,35.4815,35.6543,24110.0
2020-04-15 10:55:00,39.21,39.34,39.16,39.27,14148.0,35.6543,35.7725,35.6088,35.7088,14148.0
2020-04-15 11:00:00,39.27,39.3,38.97,38.99,22388.0,35.7088,35.7361,35.436,35.4542,22388.0
2020-04-15 11:05:00,38.97,38.99,38.85,38.93,15424.0,35.436,35.4542,35.3269,35.3996,15424.0
2020-04-15 11:10:00,38.93,38.96,38.84,38.91,127272.0,35.3996,35.4269,35.3178,35.3815,127272.0
2020-04-15 11:15:00,38.9,38.94,38.74,38.84,55366.0,35.3724,35.4087,35.2269,35.3178,55366.0
2020-04-15 11:20:00,38.84,38.98,38.81,38.94,75724.0,35.3178,35.4451,35.2905,35.4087,75724.0
2020-04-15 11:25:00,38.95,39.17,38.92,39.17,68648.0,35.4178,35.6179,35.3906,35.6179,68648.0
2020-04-15 11:30:00,39.15,39.22,39.13,39.15,16974.0,35.5997,35.6633,35.5815,35.5997,16974.0
2020-04-15 11:35:00,39.15,39.17,39.1,39.11,64554.0,35.5997,35.6179,35.5542,35.5633,64554.0
2020-04-15 11:40:00,39.12,39.16,39.06,39.12,46676.0,35.5724,35.6088,35.5179,35.5724,46676.0
2020-04-15 11:45:00,39.12,39.17,39.06,39.13,35982.0,35.5724,35.6179,35.5179,35.5815,35982.0
2020-04-15 11:50:00,39.15,39.18,39.03,39.09,30606.0,35.5997,35.627,35.4906,35.5451,30606.0
2020-04-15 11:55:00,39.1,39.18,39.07,39.07,12768.0,35.5542,35.627,35.5269,35.5269,12768.0
2020-04-15 12:00:00,39.09,39.28,39.07,39.26,57980.0,35.5451,35.7179,35.5269,35.6997,57980.0
2020-04-15 12:05:00,39.26,39.27,39.22,39.24,14036.0,35.6997,35.7088,35.6633,35.6815,14036.0
2020-04-15 12:10:00,39.24,39.25,39.17,39.23,10600.0,35.6815,35.6906,35.6179,35.6724,10600.0
2020-04-15 12:15:00,39.23,39.34,39.23,39.27,11294.0,35.6724,35.7725,35.6724,35.7088,11294.0
2020-04-15 12:20:00,39.29,39.39,39.28,39.36,20086.0,35.727,35.8179,35.7179,35.7906,20086.0
2020-04-15 12:25:00,39.37,39.42,39.31,39.4,24204.0,35.7997,35.8452,35.7452,35.827,24204.0
2020-04-15 12:30:00,39.4,39.53,39.4,39.48,26768.0,35.827,35.9452,35.827,35.8998,26768.0
2020-04-15 12:35:00,39.47,39.51,39.43,39.43,13186.0,35.8907,35.927,35.8543,35.8543,13186.0
2020-04-15 12:40:00,39.41,39.51,39.35,39.48,28396.0,35.8361,35.927,35.7816,35.8998,28396.0
2020-04-15 12:45:00,39.49,39.5,39.44,39.45,13648.0,35.9089,35.918,35.8634,35.8725,13648.0
2020-04-15 12:50:00,39.45,39.51,39.44,39.45,16922.0,35.8725,35.927,35.8634,35.8725,16922.0
2020-04-15 12:55:00,39.45,39.45,39.37,39.37,10324.0,35.8725,35.8725,35.7997,35.7997,10324.0
2020-04-15 13:00:00,39.35,39.36,39.28,39.33,14330.0,35.7816,35.7906,35.7179,35.7634,14330.0
2020-04-15 13:05:00,39.33,39.38,39.29,39.37,16888.0,35.7634,35.8088,35.727,35.7997,16888.0
2020-04-15 13:10:00,39.38,39.51,39.37,39.49,17776.0,35.8088,35.927,35.7997,35.9089,17776.0
2020-04-15 13:15:00,39.49,39.54,39.44,39.52,19692.0,35.9089,35.9543,35.8634,35.9361,19692.0
2020-04-15 13:20:00,39.51,39.52,39.47,39.51,21996.0,35.927,35.9361,35.8907,35.927,21996.0
2020-04-15 13:25:00,39.51,39.54,39.36,39.38,23600.0,35.927,35.9543,35.7906,35.8088,23600.0
2020-04-15 13:30:00,39.38,39.39,39.31,39.38,37896.0,35.8088,35.8179,35.7452,35.8088,37896.0
2020-04-15 13:35:00,39.36,39.43,39.31,39.33,17230.0,35.7906,35.8543,35.7452,35.7634,17230.0
2020-04-15 13:40:00,39.31,39.34,39.26,39.27,15050.0,35.7452,35.7725,35.6997,35.7088,15050.0
2020-04-15 13:45:00,39.26,39.34,39.22,39.29,17634.0,35.6997,35.7725,35.6633,35.727,17634.0
2020-04-15 13:50:00,39.3,39.38,39.3,39.34,36758.0,35.7361,35.8088,35.7361,35.7725,36758.0
2020-04-15 13:55:00,39.35,39.4,39.35,39.36,21352.0,35.7816,35.827,35.7816,35.7906,21352.0
2020-04-15 14:00:00,39.36,39.58,39.36,39.55,22108.0,35.7906,35.9907,35.7906,35.9634,22108.0
2020-04-15 14:05:00,39.55,39.6,39.52,39.56,20832.0,35.9634,36.0089,35.9361,35.9725,20832.0
2020-04-15 14:10:00,39.55,39.62,39.51,39.59,17762.0,35.9634,36.0271,35.927,35.9998,17762.0
2020-04-15 14:15:00,39.6,39.7,39.54,39.69,36118.0,36.0089,36.0998,35.9543,36.0907,36118.0
2020-04-15 14:20:00,39.69,39.73,39.66,39.68,26778.0,36.0907,36.1271,36.0634,36.0816,26778.0
2020-04-15 14:25:00,39.68,39.7,39.62,39.69,19690.0,36.0816,36.0998,36.0271,36.0907,19690.0
2020-04-15 14:30:00,39.69,39.73,39.62,39.72,21230.0,36.0907,36.1271,36.0271,36.118,21230.0
2020-04-15 14:35:00,39.72,39.79,39.7,39.7,30506.0,36.118,36.1817,36.0998,36.0998,30506.0
2020-04-15 14:40:00,39.72,39.8,39.71,39.78,52232.0,36.118,36.1907,36.1089,36.1726,52232.0
2020-04-15 14:45:00,39.77,39.79,39.71,39.73,38512.0,36.1635,36.1817,36.1089,36.1271,38512.0
2020-04-15 14:50:00,39.74,39.74,39.51,39.52,35686.0,36.1362,36.1362,35.927,35.9361,35686.0
2020-04-15 14:55:00,39.54,39.64,39.5,39.6,29558.0,35.9543,36.0453,35.918,36.0089,29558.0
2020-04-15 15:00:00,39.6,39.74,39.58,39.65,53684.0,36.0089,36.1362,35.9907,36.0544,53684.0
2020-04-15 15:05:00,39.66,39.66,39.51,39.55,24692.0,36.0634,36.0634,35.927,35.9634,24692.0
2020-04-15 15:10:00,39.55,39.55,39.45,39.52,30332.0,35.9634,35.9634,35.8725,35.9361,30332.0
2020-04-15 15:15:00,39.51,39.71,39.5,39.67,38974.0,35.927,36.1089,35.918,36.0725,38974.0
2020-04-15 15:20:00,39.68,39.7,39.56,39.6,40862.0,36.0816,36.0998,35.9725,36.0089,40862.0
2020-04-15 15:25:00,39.59,39.59,39.45,39.48,27704.0,35.9998,35.9998,35.8725,35.8998,27704.0
2020-04-15 15:30:00,39.48,39.5,39.35,39.43,56452.0,35.8998,35.918,35.7816,35.8543,56452.0
2020-04-15 15:35:00,39.43,39.49,39.4,39.46,32768.0,35.8543,35.9089,35.827,35.8816,32768.0
2020-04-15 15:40:00,39.47,39.47,39.33,39.46,40276.0,35.8907,35.8907,35.7634,35.8816,40276.0
2020-04-15 15:45:00,39.46,39.52,39.44,39.48,304128.0,35.8816,35.9361,35.8634,35.8998,304128.0
2020-04-15 15:50:00,39.49,39.49,39.25,39.27,243278.0,35.9089,35.9089,35.6906,35.7088,243278.0
2020-04-15 15:55:00,39.27,39.31,39.22,39.3,186310.0,35.7088,35.7452,35.6633,35.7361,186310.0
2020-04-16 09:30:00,39.47,39.6,39.18,39.28,87116.0,35.8907,36.0089,35.627,35.7179,87116.0
2020-04-16 09:35:00,39.21,39.74,39.11,39.74,71546.0,35.6543,36.1362,35.5633,36.1362,71546.0
2020-04-16 09:40:00,39.74,39.84,39.65,39.7,29424.0,36.1362,36.2271,36.0544,36.0998,29424.0
2020-04-16 09:45:00,39.74,39.83,39.5,39.58,47300.0,36.1362,36.218,35.918,35.9907,47300.0
2020-04-16 09:50:00,39.54,39.58,39.2,39.3,189474.0,35.9543,35.9907,35.6452,35.7361,189474.0
2020-04-16 09:55:00,39.32,39.35,38.88,38.88,137218.0,35.7543,35.7816,35.3542,35.3542,137218.0
2020-04-16 10:00:00,38.87,39.12,38.85,39.02,87088.0,35.3451,35.5724,35.3269,35.4815,87088.0
2020-04-16 10:05:00,39.05,39.25,39.02,39.12,55346.0,35.5088,35.6906,35.4815,35.5724,55346.0
2020-04-16 10:10:00,39.12,39.2,38.99,39.05,39344.0,35.5724,35.6452,35.4542,35.5088,39344.0
2020-04-16 10:15:00,39.07,39.24,38.99,39.22,83710.0,35.5269,35.6815,35.4542,35.6633,83710.0
2020-04-16 10:20:00,39.2,39.29,39.06,39.27,34222.0,35.6452,35.727,35.5179,35.7088,34222.0
2020-04-16 10:25:00,39.29,39.45,39.26,39.45,32574.0,35.727,35.8725,35.6997,35.8725,32574.0
2020-04-16 10:30:00,39.46,39.57,39.35,39.4,102026.0,35.8816,35.9816,35.7816,35.827,102026.0
2020-04-16 10:35:00,39.39,39.49,39.29,39.32,63266.0,35.8179,35.9089,35.727,35.7543,63266.0
2020-04-16 10:40:00,39.29,39.55,39.27,39.41,18196.0,35.727,35.9634,35.7088,35.8361,18196.0
2020-04-16 10:45:00,39.41,39.41,39.21,39.41,50762.0,35.8361,35.8361,35.6543,35.8361,50762.0
2020-04-16 10:50:00,39.34,39.34,39.04,39.08,72290.0,35.7725,35.7725,35.4997,35.536,72290.0
2020-04-16 10:55:00,39.1,39.26,39.06,39.18,114554.0,35.5542,35.6997,35.5179,35.627,114554.0
2020-04-16 11:00:00,39.18,39.22,39.06,39.15,22124.0,35.627,35.6633,35.5179,35.5997,22124.0
2020-04-16 11:05:00,39.13,39.34,39.13,39.29,25616.0,35.5815,35.7725,35.5815,35.727,25616.0
2020-04-16 11:10:00,39.27,39.38,39.16,39.16,12952.0,35.7088,35.8088,35.6088,35.6088,12952.0
2020-04-16 11:15:00,39.16,39.24,39.08,39.24,45570.0,35.6088,35.6815,35.536,35.6815,45570.0
2020-04-16 11:20:00,39.24,39.33,39.17,39.31,17786.0,35.6815,35.7634,35.6179,35.7452,17786.0
2020-04-16 11:25:00,39.29,39.47,39.26,39.4,51830.0,35.727,35.8907,35.6997,35.827,51830.0
2020-04-16 11:30:00,39.4,39.46,39.32,39.34,35066.0,35.827,35.8816,35.7543,35.7725,35066.0
2020-04-16 11:35:00,39.35,39.41,39.32,39.4,22686.0,35.7816,35.8361,35.7543,35.827,22686.0
2020-04-16 11:40:00,39.43,39.49,39.38,39.43,17492.0,35.8543,35.9089,35.8088,35.8543,17492.0
2020-04-16 11:45:00,39.46,39.52,39.35,39.38,25140.0,35.8816,35.9361,35.7816,35.8088,25140.0
2020-04-16 11:50:00,39.38,39.52,39.32,39.52,12276.0,35.8088,35.9361,35.7543,35.9361,12276.0
2020-04-16 11:55:00,39.51,39.53,39.32,39.32,16724.0,35.927,35.9452,35.7543,35.7543,16724.0
2020-04-16 12:00:00,39.35,39.39,39.13,39.16,21054.0,35.7816,35.8179,35.5815,35.6088,21054.0
2020-04-16 12:05:00,39.18,39.2,38.97,38.99,58862.0,35.627,35.6452,35.436,35.4542,58862.0
2020-04-16 12:10:00,38.99,39.01,38.92,39.01,12082.0,35.4542,35.4724,35.3906,35.4724,12082.0
2020-04-16 12:15:00,38.99,39.06,38.78,38.83,41146.0,35.4542,35.5179,35.2632,35.3087,41146.0
2020-04-16 12:20:00,38.83,38.83,38.65,38.74,125976.0,35.3087,35.3087,35.145,35.2269,125976.0
2020-04-16 12:25:00,38.72,38.85,38.69,38.83,22082.0,35.2087,35.3269,35.1814,35.3087,22082.0
2020-04-16 12:30:00,38.8,38.8,38.49,38.57,23116.0,35.2814,35.2814,34.9995,35.0723,23116.0
2020-04-16 12:35:00,38.59,38.6,38.45,38.6,28734.0,35.0905,35.0996,34.9632,35.0996,28734.0
2020-04-16 12:40:00,38.59,38.82,38.59,38.7,36308.0,35.0905,35.2996,35.0905,35.1905,36308.0
2020-04-16 12:45:00,38.71,38.74,38.57,38.6,9604.0,35.1996,35.2269,35.0723,35.0996,9604.0
2020-04-16 12:50:00,38.6,38.6,38.49,38.54,11820.0,35.0996,35.0996,34.9995,35.045,11820.0
2020-04-16 12:55:00,38.49,38.65,38.46,38.58,15262.0,34.9995,35.145,34.9723,35.0814,15262.0
2020-04-16 13:00:00,38.58,38.66,38.55,38.55,20240.0,35.0814,35.1541,35.0541,35.0541,20240.0
2020-04-16 13:05:00,38.56,38.63,38.51,38.51,36126.0,35.0632,35.1268,35.0177,35.0177,36126.0
2020-04-16 13:10:00,38.54,38.58,38.49,38.55,16898.0,35.045,35.0814,34.9995,35.0541,16898.0
2020-04-16 13:15:00,38.54,38.63,38.42,38.44,41000.0,35.045,35.1268,34.9359,34.9541,41000.0
2020-04-16 13:20:00,38.44,38.48,38.36,38.42,22838.0,34.9541,34.9905,34.8813,34.9359,22838.0
2020-04-16 13:25:00,38.4,38.49,38.39,38.45,22662.0,34.9177,34.9995,34.9086,34.9632,22662.0
2020-04-16 13:30:00,38.45,38.62,38.44,38.58,26554.0,34.9632,35.1178,34.9541,35.0814,26554.0
2020-04-16 13:35:00,38.59,38.67,38.54,38.54,11050.0,35.0905,35.1632,35.045,35.045,11050.0
2020-04-16 13:40:00,38.52,38.62,38.49,38.6,24972.0,35.0268,35.1178,34.9995,35.0996,24972.0
2020-04-16 13:45:00,38.63,38.67,38.53,38.56,20166.0,35.1268,35.1632,35.0359,35.0632,20166.0
2020-04-16 13:50:00,38.56,38.58,38.4,38.42,14850.0,35.0632,35.0814,34.9177,34.9359,14850.0
2020-04-16 13:55:00,38.38,38.49,38.38,38.46,19654.0,34.8995,34.9995,34.8995,34.9723,19654.0
2020-04-16 14:00:00,38.43,38.43,38.33,38.43,21588.0,34.945,34.945,34.8541,34.945,21588.0
2020-04-16 14:05:00,38.46,38.59,38.38,38.57,14778.0,34.9723,35.0905,34.8995,35.0723,14778.0
2020-04-16 14:10:00,38.58,38.62,38.53,38.6,17148.0,35.0814,35.1178,35.0359,35.0996,17148.0
2020-04-16 14:15:00,38.61,38.7,38.6,38.65,19382.0,35.1087,35.1905,35.0996,35.145,19382.0
2020-04-16 14:20:00,38.66,38.68,38.55,38.58,45298.0,35.1541,35.1723,35.0541,35.0814,45298.0
2020-04-16 14:25:00,38.57,38.65,38.52,38.6,25428.0,35.0723,35.145,35.0268,35.0996,25428.0
2020-04-16 14:30:00,38.6,38.73,38.6,38.71,52234.0,35.0996,35.2178,35.0996,35.1996,52234.0
2020-04-16 14:35:00,38.73,38.81,38.7,38.72,35468.0,35.2178,35.2905,35.1905,35.2087,35468.0
2020-04-16 14:40:00,38.71,38.74,38.61,38.67,35576.0,35.1996,35.2269,35.1087,35.1632,35576.0
2020-04-16 14:45:00,38.69,38.71,38.58,38.58,23858.0,35.1814,35.1996,35.0814,35.0814,23858.0
2020-04-16 14:50:00,38.6,38.6,38.49,38.57,30368.0,35.0996,35.0996,34.9995,35.0723,30368.0
2020-04-16 14:55:00,38.58,38.62,38.56,38.57,24228.0,35.0814,35.1178,35.0632,35.0723,24228.0
2020-04-16 15:00:00,38.58,38.6,38.45,38.46,43538.0,35.0814,35.0996,34.9632,34.9723,43538.0
2020-04-16 15:05:00,38.46,38.49,38.4,38.43,28292.0,34.9723,34.9995,34.9177,34.945,28292.0
2020-04-16 15:10:00,38.43,38.51,38.39,38.49,65604.0,34.945,35.0177,34.9086,34.9995,65604.0
2020-04-16 15:15:00,38.51,38.58,38.46,38.57,43072.0,35.0177,35.0814,34.9723,35.0723,43072.0
2020-04-16 15:20:00,38.58,38.64,38.53,38.63,37364.0,35.0814,35.1359,35.0359,35.1268,37364.0
2020-04-16 15:25:00,38.63,38.72,38.57,38.72,35732.0,35.1268,35.2087,35.0723,35.2087,35732.0
2020-04-16 15:30:00,38.72,38.83,38.7,38.8,53170.0,35.2087,35.3087,35.1905,35.2814,53170.0
2020-04-16 15:35:00,38.82,38.85,38.76,38.77,51904.0,35.2996,35.3269,35.2451,35.2542,51904.0
2020-04-16 15:40:00,38.78,38.85,38.69,38.71,52466.0,35.2632,35.3269,35.1814,35.1996,52466.0
2020-04-16 15:45:00,38.72,38.74,38.63,38.65,68418.0,35.2087,35.2269,35.1268,35.145,68418.0
2020-04-16 15:50:00,38.63,38.92,38.63,38.79,202200.0,35.1268,35.3906,35.1268,35.2723,202200.0
2020-04-16 15:55:00,38.82,38.9,38.72,38.78,364766.0,35.2996,35.3724,35.2087,35.2632,364766.0
2020-04-17 09:30:00,40.3,40.5,39.9,40.33,257560.0,36.6454,36.8273,36.2817,36.6727,257560.0
2020-04-17 09:35:00,40.37,40.56,40.18,40.56,79492.0,36.7091,36.8818,36.5363,36.8818,79492.0
2020-04-17 09:40:00,40.52,40.72,40.22,40.6,224640.0,36.8455,37.0273,36.5727,36.9182,224640.0
2020-04-17 09:45:00,40.66,40.74,40.58,40.59,188088.0,36.9728,37.0455,36.9,36.9091,188088.0
2020-04-17 09:50:00,40.6,40.6,40.24,40.34,124672.0,36.9182,36.9182,36.5908,36.6818,124672.0
2020-04-17 09:55:00,40.36,40.67,40.33,40.54,41416.0,36.7,36.9819,36.6727,36.8636,41416.0
2020-04-17 10:00:00,40.53,40.63,40.34,40.43,47020.0,36.8545,36.9455,36.6818,36.7636,47020.0
2020-04-17 10:05:00,40.43,40.44,39.99,39.99,126928.0,36.7636,36.7727,36.3635,36.3635,126928.0
2020-04-17 10:10:00,40.0,40.07,39.64,39.75,71676.0,36.3726,36.4363,36.0453,36.1453,71676.0
2020-04-17 10:15:00,39.75,39.82,39.63,39.71,43642.0,36.1453,36.2089,36.0362,36.1089,43642.0
2020-04-17 10:20:00,39.66,39.77,39.57,39.77,30250.0,36.0634,36.1635,35.9816,36.1635,30250.0
2020-04-17 10:25:00,39.75,39.81,39.6,39.61,45960.0,36.1453,36.1998,36.0089,36.018,45960.0
2020-04-17 10:30:00,39.61,39.62,39.39,39.45,83744.0,36.018,36.0271,35.8179,35.8725,83744.0
2020-04-17 10:35:00,39.45,39.59,39.42,39.57,57512.0,35.8725,35.9998,35.8452,35.9816,57512.0
2020-04-17 10:40:00,39.6,39.77,39.57,39.6,19438.0,36.0089,36.1635,35.9816,36.0089,19438.0
2020-04-17 10:45:00,39.59,39.59,39.37,39.38,24548.0,35.9998,35.9998,35.7997,35.8088,24548.0
2020-04-17 10:50:00,39.35,39.49,39.35,39.49,41018.0,35.7816,35.9089,35.7816,35.9089,41018.0
2020-04-17 10:55:00,39.51,39.53,39.44,39.51,64208.0,35.927,35.9452,35.8634,35.927,64208.0
2020-04-17 11:00:00,39.5,39.72,39.47,39.62,83482.0,35.918,36.118,35.8907,36.0271,83482.0
2020-04-17 11:05:00,39.6,39.66,39.52,39.58,22920.0,36.0089,36.0634,35.9361,35.9907,22920.0
2020-04-17 11:10:00,39.57,39.61,39.49,39.6,33904.0,35.9816,36.018,35.9089,36.0089,33904.0
2020-04-17 11:15:00,39.6,39.69,39.49,39.54,23930.0,36.0089,36.0907,35.9089,35.9543,23930.0
2020-04-17 11:20:00,39.54,39.58,39.34,39.38,31080.0,35.9543,35.9907,35.7725,35.8088,31080.0
2020-04-17 11:25:00,39.34,39.34,39.09,39.09,46282.0,35.7725,35.7725,35.5451,35.5451,46282.0
2020-04-17 11:30:00,39.13,39.29,39.13,39.29,18744.0,35.5815,35.727,35.5815,35.727,18744.0
2020-04-17 11:35:00,39.33,39.35,39.24,39.29,12540.0,35.7634,35.7816,35.6815,35.727,12540.0
2020-04-17 11:40:00,39.3,39.4,39.24,39.31,66210.0,35.7361,35.827,35.6815,35.7452,66210.0
2020-04-17 11:45:00,39.34,39.4,39.24,39.24,9030.0,35.7725,35.827,35.6815,35.6815,9030.0
2020-04-17 11:50:00,39.27,39.33,39.18,39.26,14056.0,35.7088,35.7634,35.627,35.6997,14056.0
2020-04-17 11:55:00,39.3,39.32,39.19,39.31,16822.0,35.7361,35.7543,35.6361,35.7452,16822.0
2020-04-17 12:00:00,39.3,39.47,39.25,39.47,41604.0,35.7361,35.8907,35.6906,35.8907,41604.0
2020-04-17 12:05:00,39.47,39.57,39.41,39.46,30060.0,35.8907,35.9816,35.8361,35.8816,30060.0
2020-04-17 12:10:00,39.45,39.55,39.42,39.55,27374.0,35.8725,35.9634,35.8452,35.9634,27374.0
2020-04-17 12:15:00,39.56,39.63,39.52,39.63,23688.0,35.9725,36.0362,35.9361,36.0362,23688.0
2020-04-17 12:20:00,39.63,39.67,39.58,39.62,24326.0,36.0362,36.0725,35.9907,36.0271,24326.0
2020-04-17 12:25:00,39.61,39.62,39.55,39.55,23984.0,36.018,36.0271,35.9634,35.9634,23984.0
2020-04-17 12:30:00,39.57,39.75,39.56,39.75,24228.0,35.9816,36.1453,35.9725,36.1453,24228.0
2020-04-17 12:35:00,39.74,39.9,39.73,39.88,24244.0,36.1362,36.2817,36.1271,36.2635,24244.0
2020-04-17 12:40:00,39.88,39.89,39.81,39.81,29720.0,36.2635,36.2726,36.1998,36.1998,29720.0
2020-04-17 12:45:00,39.81,39.89,39.78,39.88,12984.0,36.1998,36.2726,36.1726,36.2635,12984.0
2020-04-17 12:50:00,39.88,39.92,39.84,39.88,18252.0,36.2635,36.2999,36.2271,36.2635,18252.0
2020-04-17 12:55:00,39.88,39.92,39.83,39.92,21288.0,36.2635,36.2999,36.218,36.2999,21288.0
2020-04-17 13:00:00,39.91,39.93,39.81,39.85,19420.0,36.2908,36.309,36.1998,36.2362,19420.0
2020-04-17 13:05:00,39.83,40.03,39.8,39.96,158406.0,36.218,36.3999,36.1907,36.3362,158406.0
2020-04-17 13:10:00,39.96,39.99,39.92,39.92,30190.0,36.3362,36.3635,36.2999,36.2999,30190.0
2020-04-17 13:15:00,39.94,40.1,39.92,40.1,35082.0,36.3181,36.4635,36.2999,36.4635,35082.0
2020-04-17 13:20:00,40.09,40.13,39.9,39.94,38794.0,36.4544,36.4908,36.2817,36.3181,38794.0
2020-04-17 13:25:00,39.93,40.05,39.88,39.9,24092.0,36.309,36.4181,36.2635,36.2817,24092.0
2020-04-17 13:30:00,39.88,39.91,39.74,39.74,24714.0,36.2635,36.2908,36.1362,36.1362,24714.0
2020-04-17 13:35:00,39.74,40.01,39.74,39.93,46752.0,36.1362,36.3817,36.1362,36.309,46752.0
2020-04-17 13:40:00,39.93,40.05,39.87,39.94,43602.0,36.309,36.4181,36.2544,36.3181,43602.0
2020-04-17 13:45:00,39.9,39.94,39.73,39.73,31244.0,36.2817,36.3181,36.1271,36.1271,31244.0
2020-04-17 13:50:00,39.74,39.78,39.71,39.71,19740.0,36.1362,36.1726,36.1089,36.1089,19740.0
2020-04-17 13:55:00,39.71,39.78,39.7,39.73,18082.0,36.1089,36.1726,36.0998,36.1271,18082.0
2020-04-17 14:00:00,39.73,39.73,39.64,39.65,31440.0,36.1271,36.1271,36.0453,36.0544,31440.0
2020-04-17 14:05:00,39.66,39.75,39.65,39.73,24098.0,36.0634,36.1453,36.0544,36.1271,24098.0
2020-04-17 14:10:00,39.73,39.74,39.65,39.69,23972.0,36.1271,36.1362,36.0544,36.0907,23972.0
2020-04-17 14:15:00,39.68,39.81,39.67,39.77,38978.0,36.0816,36.1998,36.0725,36.1635,38978.0
2020-04-17 14:20:00,39.77,39.85,39.77,39.77,24526.0,36.1635,36.2362,36.1635,36.1635,24526.0
2020-04-17 14:25:00,39.77,39.77,39.66,39.67,23648.0,36.1635,36.1635,36.0634,36.0725,23648.0
2020-04-17 14:30:00,39.67,39.69,39.6,39.62,30868.0,36.0725,36.0907,36.0089,36.0271,30868.0
2020-04-17 14:35:00,39.6,39.6,39.56,39.57,63550.0,36.0089,36.0089,35.9725,35.9816,63550.0
2020-04-17 14:40:00,39.57,39.67,39.55,39.63,29152.0,35.9816,36.0725,35.9634,36.0362,29152.0
2020-04-17 14:45:00,39.63,39.71,39.6,39.69,23554.0,36.0362,36.1089,36.0089,36.0907,23554.0
2020-04-17 14:50:00,39.7,39.72,39.56,39.58,14290.0,36.0998,36.118,35.9725,35.9907,14290.0
2020-04-17 14:55:00,39.6,39.69,39.58,39.69,24168.0,36.0089,36.0907,35.9907,36.0907,24168.0
2020-04-17 15:00:00,39.7,39.74,39.68,39.74,19250.0,36.0998,36.1362,36.0816,36.1362,19250.0
2020-04-17 15:05:00,39.73,39.78,39.72,39.78,24126.0,36.1271,36.1726,36.118,36.1726,24126.0
2020-04-17 15:10:00,39.77,39.83,39.72,39.79,30230.0,36.1635,36.218,36.118,36.1817,30230.0
2020-04-17 15:15:00,39.79,39.88,39.78,39.84,37986.0,36.1817,36.2635,36.1726,36.2271,37986.0
2020-04-17 15:20:00,39.83,39.88,39.79,39.87,38466.0,36.218,36.2635,36.1817,36.2544,38466.0
2020-04-17 15:25:00,39.87,39.92,39.82,39.92,34984.0,36.2544,36.2999,36.2089,36.2999,34984.0
2020-04-17 15:30:00,39.91,39.98,39.9,39.94,97276.0,36.2908,36.3544,36.2817,36.3181,97276.0
2020-04-17 15:35:00,39.94,40.1,39.94,40.08,71996.0,36.3181,36.4635,36.3181,36.4454,71996.0
2020-04-17 15:40:00,40.08,40.12,40.02,40.06,52880.0,36.4454,36.4817,36.3908,36.4272,52880.0
2020-04-17 15:45:00,40.07,40.14,40.06,40.07,103998.0,36.4363,36.4999,36.4272,36.4363,103998.0
2020-04-17 15:50:00,40.07,40.26,40.07,40.21,171478.0,36.4363,36.609,36.4363,36.5636,171478.0
2020-04-17 15:55:00,40.21,40.22,40.03,40.17,380434.0,36.5636,36.5727,36.3999,36.5272,380434.0
2020-04-20 09:30:00,39.48,39.55,39.18,39.27,114092.0,35.8998,35.9634,35.627,35.7088,114092.0
2020-04-20 09:35:00,39.29,39.77,39.27,39.69,23172.0,35.727,36.1635,35.7088,36.0907,23172.0
2020-04-20 09:40:00,39.72,39.97,39.6,39.82,49894.0,36.118,36.3453,36.0089,36.2089,49894.0
2020-04-20 09:45:00,39.77,39.8,39.66,39.67,28080.0,36.1635,36.1907,36.0634,36.0725,28080.0
2020-04-20 09:50:00,39.67,39.82,39.57,39.73,100650.0,36.0725,36.2089,35.9816,36.1271,100650.0
2020-04-20 09:55:00,39.74,39.86,39.62,39.7,19630.0,36.1362,36.2453,36.0271,36.0998,19630.0
2020-04-20 10:00:00,39.67,39.72,39.44,39.62,15150.0,36.0725,36.118,35.8634,36.0271,15150.0
2020-04-20 10:05:00,39.62,39.81,39.43,39.64,33172.0,36.0271,36.1998,35.8543,36.0453,33172.0
2020-04-20 10:10:00,39.71,39.78,39.65,39.66,10192.0,36.1089,36.1726,36.0544,36.0634,10192.0
2020-04-20 10:15:00,39.67,39.77,39.63,39.74,10738.0,36.0725,36.1635,36.0362,36.1362,10738.0
2020-04-20 10:20:00,39.77,39.77,39.49,39.55,59762.0,36.1635,36.1635,35.9089,35.9634,59762.0
2020-04-20 10:25:00,39.55,39.6,39.45,39.48,43102.0,35.9634,36.0089,35.8725,35.8998,43102.0
2020-04-20 10:30:00,39.46,39.54,39.43,39.46,72542.0,35.8816,35.9543,35.8543,35.8816,72542.0
2020-04-20 10:35:00,39.47,39.51,39.38,39.42,58592.0,35.8907,35.927,35.8088,35.8452,58592.0
2020-04-20 10:40:00,39.44,39.53,39.38,39.52,26074.0,35.8634,35.9452,35.8088,35.9361,26074.0
2020-04-20 10:45:00,39.52,39.65,39.51,39.6,54234.0,35.9361,36.0544,35.927,36.0089,54234.0
2020-04-20 10:50:00,39.65,39.97,39.63,39.81,42890.0,36.0544,36.3453,36.0362,36.1998,42890.0
2020-04-20 10:55:00,39.84,39.88,39.77,39.77,13128.0,36.2271,36.2635,36.1635,36.1635,13128.0
2020-04-20 11:00:00,39.77,39.9,39.77,39.85,31650.0,36.1635,36.2817,36.1635,36.2362,31650.0
2020-04-20 11:05:00,39.9,40.03,39.85,39.97,22872.0,36.2817,36.3999,36.2362,36.3453,22872.0
2020-04-20 11:10:00,39.94,39.98,39.88,39.88,36224.0,36.3181,36.3544,36.2635,36.2635,36224.0
2020-04-20 11:15:00,39.89,39.89,39.81,39.81,11518.0,36.2726,36.2726,36.1998,36.1998,11518.0
2020-04-20 11:20:00,39.85,39.93,39.82,39.85,15388.0,36.2362,36.309,36.2089,36.2362,15388.0
2020-04-20 11:25:00,39.85,39.87,39.77,39.81,18860.0,36.2362,36.2544,36.1635,36.1998,18860.0
2020-04-20 11:30:00,39.8,39.8,39.63,39.72,22504.0,36.1907,36.1907,36.0362,36.118,22504.0
2020-04-20 11:35:00,39.72,39.9,39.71,39.87,13400.0,36.118,36.2817,36.1089,36.2544,13400.0
2020-04-20 11:40:00,39.84,39.87,39.77,39.84,13168.0,36.2271,36.2544,36.1635,36.2271,13168.0
2020-04-20 11:45:00,39.84,39.88,39.82,39.86,29342.0,36.2271,36.2635,36.2089,36.2453,29342.0
2020-04-20 11:50:00,39.84,39.91,39.8,39.81,14006.0,36.2271,36.2908,36.1907,36.1998,14006.0
2020-04-20 11:55:00,39.81,39.82,39.66,39.74,11472.0,36.1998,36.2089,36.0634,36.1362,11472.0
2020-04-20 12:00:00,39.74,39.75,39.6,39.61,27678.0,36.1362,36.1453,36.0089,36.018,27678.0
2020-04-20 12:05:00,39.59,39.6,39.52,39.57,36600.0,35.9998,36.0089,35.9361,35.9816,36600.0
2020-04-20 12:10:00,39.62,39.63,39.55,39.57,11274.0,36.0271,36.0362,35.9634,35.9816,11274.0
2020-04-20 12:15:00,39.57,39.7,39.54,39.65,19058.0,35.9816,36.0998,35.9543,36.0544,19058.0
2020-04-20 12:20:00,39.66,39.78,39.65,39.75,28436.0,36.0634,36.1726,36.0544,36.1453,28436.0
2020-04-20 12:25:00,39.77,39.96,39.77,39.87,46348.0,36.1635,36.3362,36.1635,36.2544,46348.0
2020-04-20 12:30:00,39.87,39.94,39.85,39.88,13610.0,36.2544,36.3181,36.2362,36.2635,13610.0
2020-04-20 12:35:00,39.86,39.95,39.85,39.91,9922.0,36.2453,36.3271,36.2362,36.2908,9922.0
2020-04-20 12:40:00,39.91,39.96,39.88,39.9,9470.0,36.2908,36.3362,36.2635,36.2817,9470.0
2020-04-20 12:45:00,39.9,39.94,39.88,39.91,7532.0,36.2817,36.3181,36.2635,36.2908,7532.0
2020-04-20 12:50:00,39.95,39.95,39.81,39.81,13056.0,36.3271,36.3271,36.1998,36.1998,13056.0
2020-04-20 12:55:00,39.82,39.87,39.79,39.79,14030.0,36.2089,36.2544,36.1817,36.1817,14030.0
2020-04-20 13:00:00,39.78,39.81,39.68,39.81,22116.0,36.1726,36.1998,36.0816,36.1998,22116.0
2020-04-20 13:05:00,39.79,39.8,39.73,39.8,8310.0,36.1817,36.1907,36.1271,36.1907,8310.0
2020-04-20 13:10:00,39.81,39.82,39.7,39.7,6204.0,36.1998,36.2089,36.0998,36.0998,6204.0
2020-04-20 13:15:00,39.72,39.74,39.67,39.67,6464.0,36.118,36.1362,36.0725,36.0725,6464.0
2020-04-20 13:20:00,39.66,39.67,39.52,39.52,8468.0,36.0634,36.0725,35.9361,35.9361,8468.0
2020-04-20 13:25:00,39.56,39.66,39.56,39.6,16460.0,35.9725,36.0634,35.9725,36.0089,16460.0
2020-04-20 13:30:00,39.62,39.62,39.46,39.48,14290.0,36.0271,36.0271,35.8816,35.8998,14290.0
2020-04-20 13:35:00,39.49,39.51,39.43,39.49,10470.0,35.9089,35.927,35.8543,35.9089,10470.0
2020-04-20 13:40:00,39.51,39.6,39.5,39.6,13708.0,35.927,36.0089,35.918,36.0089,13708.0
2020-04-20 13:45:00,39.59,39.63,39.47,39.48,39352.0,35.9998,36.0362,35.8907,35.8998,39352.0
2020-04-20 13:50:00,39.48,39.58,39.48,39.57,11530.0,35.8998,35.9907,35.8998,35.9816,11530.0
2020-04-20 13:55:00,39.57,39.58,39.53,39.58,20254.0,35.9816,35.9907,35.9452,35.9907,20254.0
2020-04-20 14:00:00,39.57,39.63,39.48,39.63,21902.0,35.9816,36.0362,35.8998,36.0362,21902.0
2020-04-20 14:05:00,39.63,39.65,39.6,39.61,21268.0,36.0362,36.0544,36.0089,36.018,21268.0
2020-04-20 14:10:00,39.63,39.63,39.42,39.43,20128.0,36.0362,36.0362,35.8452,35.8543,20128.0
2020-04-20 14:15:00,39.42,39.46,39.34,39.35,27964.0,35.8452,35.8816,35.7725,35.7816,27964.0
2020-04-20 14:20:00,39.37,39.38,39.27,39.27,22052.0,35.7997,35.8088,35.7088,35.7088,22052.0
2020-04-20 14:25:00,39.27,39.28,39.11,39.12,30338.0,35.7088,35.7179,35.5633,35.5724,30338.0
2020-04-20 14:30:00,39.09,39.27,39.09,39.23,23500.0,35.5451,35.7088,35.5451,35.6724,23500.0
2020-04-20 14:35:00,39.2,39.34,39.2,39.3,55016.0,35.6452,35.7725,35.6452,35.7361,55016.0
2020-04-20 14:40:00,39.33,39.39,39.31,39.37,22886.0,35.7634,35.8179,35.7452,35.7997,22886.0
2020-04-20 14:45:00,39.36,39.44,39.29,39.43,19268.0,35.7906,35.8634,35.727,35.8543,19268.0
2020-04-20 14:50:00,39.43,39.43,39.29,39.29,34106.0,35.8543,35.8543,35.727,35.727,34106.0
2020-04-20 14:55:00,39.29,39.3,38.94,38.96,23318.0,35.727,35.7361,35.4087,35.4269,23318.0
2020-04-20 15:00:00,38.94,39.12,38.94,39.03,21308.0,35.4087,35.5724,35.4087,35.4906,21308.0
2020-04-20 15:05:00,39.02,39.02,38.9,38.99,27544.0,35.4815,35.4815,35.3724,35.4542,27544.0
2020-04-20 15:10:00,39.02,39.04,38.92,38.95,21754.0,35.4815,35.4997,35.3906,35.4178,21754.0
2020-04-20 15:15:00,38.94,39.01,38.82,38.82,29100.0,35.4087,35.4724,35.2996,35.2996,29100.0
2020-04-20 15:20:00,38.81,38.93,38.81,38.89,21710.0,35.2905,35.3996,35.2905,35.3633,21710.0
2020-04-20 15:25:00,38.9,38.96,38.83,38.92,17736.0,35.3724,35.4269,35.3087,35.3906,17736.0
2020-04-20 15:30:00,38.92,39.02,38.85,38.99,42674.0,35.3906,35.4815,35.3269,35.4542,42674.0
2020-04-20 15:35:00,39.01,39.03,38.95,38.97,35990.0,35.4724,35.4906,35.4178,35.436,35990.0
2020-04-20 15:40:00,38.96,39.01,38.85,38.95,38182.0,35.4269,35.4724,35.3269,35.4178,38182.0
2020-04-20 15:45:00,38.96,39.06,38.94,39.05,56704.0,35.4269,35.5179,35.4087,35.5088,56704.0
2020-04-20 15:50:00,39.08,39.08,38.78,38.82,257068.0,35.536,35.536,35.2632,35.2996,257068.0
2020-04-20 15:55:00,38.82,39.01,38.79,38.86,229712.0,35.2996,35.4724,35.2723,35.336,229712.0
2020-04-21 09:30:00,38.24,38.38,38.06,38.25,113022.0,34.7722,34.8995,34.6085,34.7813,113022.0
2020-04-21 09:35:00,38.2,38.31,38.08,38.13,71276.0,34.7358,34.8359,34.6267,34.6722,71276.0
2020-04-21 09:40:00,38.1,38.2,38.03,38.03,34480.0,34.6449,34.7358,34.5813,34.5813,34480.0
2020-04-21 09:45:00,38.05,38.38,37.93,38.35,71560.0,34.5994,34.8995,34.4903,34.8722,71560.0
2020-04-21 09:50:00,38.33,38.35,38.12,38.29,37586.0,34.8541,34.8722,34.6631,34.8177,37586.0
2020-04-21 09:55:00,38.27,38.55,38.24,38.38,21178.0,34.7995,35.0541,34.7722,34.8995,21178.0
2020-04-21 10:00:00,38.41,38.42,38.2,38.27,33392.0,34.9268,34.9359,34.7358,34.7995,33392.0
2020-04-21 10:05:00,38.35,38.35,38.16,38.18,30124.0,34.8722,34.8722,34.6995,34.7177,30124.0
2020-04-21 10:10:00,38.22,38.29,38.14,38.23,32164.0,34.754,34.8177,34.6813,34.7631,32164.0
2020-04-21 10:15:00,38.24,38.24,38.1,38.2,39156.0,34.7722,34.7722,34.6449,34.7358,39156.0
2020-04-21 10:20:00,38.19,38.33,38.15,38.31,39012.0,34.7268,34.8541,34.6904,34.8359,39012.0
2020-04-21 10:25:00,38.32,38.34,38.12,38.18,53854.0,34.845,34.8631,34.6631,34.7177,53854.0
2020-04-21 10:30:00,38.2,38.23,38.06,38.07,75466.0,34.7358,34.7631,34.6085,34.6176,75466.0
2020-04-21 10:35:00,38.06,38.07,37.85,37.85,49000.0,34.6085,34.6176,34.4176,34.4176,49000.0
2020-04-21 10:40:00,37.83,37.88,37.68,37.82,54620.0,34.3994,34.4449,34.263,34.3903,54620.0
2020-04-21 10:45:00,37.81,37.85,37.63,37.65,35618.0,34.3812,34.4176,34.2175,34.2357,35618.0
2020-04-21 10:50:00,37.66,37.72,37.59,37.69,45284.0,34.2448,34.2994,34.1812,34.2721,45284.0
2020-04-21 10:55:00,37.7,37.75,37.63,37.64,155766.0,34.2812,34.3267,34.2175,34.2266,155766.0
2020-04-21 11:00:00,37.62,37.65,37.41,37.45,90570.0,34.2084,34.2357,34.0175,34.0539,90570.0
2020-04-21 11:05:00,37.45,37.58,37.45,37.49,31556.0,34.0539,34.1721,34.0539,34.0902,31556.0
2020-04-21 11:10:00,37.48,37.52,37.38,37.4,71044.0,34.0811,34.1175,33.9902,34.0084,71044.0
2020-04-21 11:15:00,37.43,37.46,37.29,37.41,123878.0,34.0357,34.063,33.9084,34.0175,123878.0
2020-04-21 11:20:00,37.44,37.63,37.41,37.48,90372.0,34.0448,34.2175,34.0175,34.0811,90372.0
2020-04-21 11:25:00,37.49,37.55,37.38,37.45,76424.0,34.0902,34.1448,33.9902,34.0539,76424.0
2020-04-21 11:30:00,37.46,37.63,37.46,37.54,61070.0,34.063,34.2175,34.063,34.1357,61070.0
2020-04-21 11:35:00,37.53,37.53,37.43,37.46,58852.0,34.1266,34.1266,34.0357,34.063,58852.0
2020-04-21 11:40:00,37.4,37.48,37.36,37.45,50534.0,34.0084,34.0811,33.972,34.0539,50534.0
2020-04-21 11:45:00,37.42,37.65,37.41,37.65,33448.0,34.0266,34.2357,34.0175,34.2357,33448.0
2020-04-21 11:50:00,37.64,37.72,37.59,37.67,24720.0,34.2266,34.2994,34.1812,34.2539,24720.0
2020-04-21 11:55:00,37.66,37.76,37.63,37.74,25448.0,34.2448,34.3357,34.2175,34.3176,25448.0
2020-04-21 12:00:00,37.75,37.77,37.66,37.69,27064.0,34.3267,34.3448,34.2448,34.2721,27064.0
2020-04-21 12:05:00,37.7,37.85,37.69,37.85,34352.0,34.2812,34.4176,34.2721,34.4176,34352.0
2020-04-21 12:10:00,37.86,37.98,37.84,37.91,35958.0,34.4267,34.5358,34.4085,34.4721,35958.0
2020-04-21 12:15:00,37.93,37.96,37.84,37.93,36856.0,34.4903,34.5176,34.4085,34.4903,36856.0
2020-04-21 12:20:00,37.92,37.97,37.87,37.88,30934.0,34.4812,34.5267,34.4358,34.4449,30934.0
2020-04-21 12:25:00,37.9,38.02,37.9,37.91,16566.0,34.463,34.5722,34.463,34.4721,16566.0
2020-04-21 12:30:00,37.9,37.91,37.69,37.7,23422.0,34.463,34.4721,34.2721,34.2812,23422.0
2020-04-21 12:35:00,37.71,37.75,37.66,37.67,14156.0,34.2903,34.3267,34.2448,34.2539,14156.0
2020-04-21 12:40:00,37.65,37.69,37.57,37.61,18184.0,34.2357,34.2721,34.163,34.1993,18184.0
2020-04-21 12:45:00,37.62,37.67,37.55,37.64,14838.0,34.2084,34.2539,34.1448,34.2266,14838.0
2020-04-21 12:50:00,37.67,37.84,37.66,37.75,11296.0,34.2539,34.4085,34.2448,34.3267,11296.0
2020-04-21 12:55:00,37.77,37.78,37.68,37.69,9912.0,34.3448,34.3539,34.263,34.2721,9912.0
2020-04-21 13:00:00,37.69,37.78,37.69,37.74,8846.0,34.2721,34.3539,34.2721,34.3176,8846.0
2020-04-21 13:05:00,37.74,37.83,37.73,37.79,13018.0,34.3176,34.3994,34.3085,34.363,13018.0
2020-04-21 13:10:00,37.81,37.84,37.72,37.73,9174.0,34.3812,34.4085,34.2994,34.3085,9174.0
2020-04-21 13:15:00,37.74,37.83,37.71,37.78,14000.0,34.3176,34.3994,34.2903,34.3539,14000.0
2020-04-21 13:20:00,37.82,38.0,37.82,37.93,13544.0,34.3903,34.554,34.3903,34.4903,13544.0
2020-04-21 13:25:00,37.92,37.97,37.84,37.97,16440.0,34.4812,34.5267,34.4085,34.5267,16440.0
2020-04-21 13:30:00,37.95,37.97,37.85,37.89,8770.0,34.5085,34.5267,34.4176,34.454,8770.0
2020-04-21 13:35:00,37.9,38.01,37.85,38.01,11946.0,34.463,34.5631,34.4176,34.5631,11946.0
2020-04-21 13:40:00,37.97,38.04,37.92,38.01,11468.0,34.5267,34.5904,34.4812,34.5631,11468.0
2020-04-21 13:45:00,38.02,38.02,37.82,37.82,13078.0,34.5722,34.5722,34.3903,34.3903,13078.0
2020-04-21 13:50:00,37.82,37.91,37.81,37.88,15854.0,34.3903,34.4721,34.3812,34.4449,15854.0
2020-04-21 13:55:00,37.88,37.92,37.84,37.87,12884.0,34.4449,34.4812,34.4085,34.4358,12884.0
2020-04-21 14:00:00,37.85,37.93,37.79,37.92,21434.0,34.4176,34.4903,34.363,34.4812,21434.0
2020-04-21 14:05:00,37.9,38.0,37.85,37.92,24310.0,34.463,34.554,34.4176,34.4812,24310.0
2020-04-21 14:10:00,37.88,37.97,37.88,37.92,22700.0,34.4449,34.5267,34.4449,34.4812,22700.0
2020-04-21 14:15:00,37.94,37.98,37.79,37.85,52868.0,34.4994,34.5358,34.363,34.4176,52868.0
2020-04-21 14:20:00,37.85,38.09,37.78,38.06,18076.0,34.4176,34.6358,34.3539,34.6085,18076.0
2020-04-21 14:25:00,38.04,38.08,37.97,37.97,12632.0,34.5904,34.6267,34.5267,34.5267,12632.0
2020-04-21 14:30:00,37.99,37.99,37.88,37.91,11932.0,34.5449,34.5449,34.4449,34.4721,11932.0
2020-04-21 14:35:00,37.9,37.9,37.77,37.82,11806.0,34.463,34.463,34.3448,34.3903,11806.0
2020-04-21 14:40:00,37.81,37.81,37.68,37.74,137222.0,34.3812,34.3812,34.263,34.3176,137222.0
2020-04-21 14:45:00,37.72,37.74,37.66,37.68,19580.0,34.2994,34.3176,34.2448,34.263,19580.0
2020-04-21 14:50:00,37.65,37.74,37.65,37.73,15702.0,34.2357,34.3176,34.2357,34.3085,15702.0
2020-04-21 14:55:00,37.71,37.74,37.57,37.59,32104.0,34.2903,34.3176,34.163,34.1812,32104.0
2020-04-21 15:00:00,37.63,37.68,37.52,37.53,38480.0,34.2175,34.263,34.1175,34.1266,38480.0
2020-04-21 15:05:00,37.53,37.56,37.33,37.38,30446.0,34.1266,34.1539,33.9447,33.9902,30446.0
2020-04-21 15:10:00,37.41,37.55,37.38,37.53,38726.0,34.0175,34.1448,33.9902,34.1266,38726.0
2020-04-21 15:15:00,37.54,37.63,37.48,37.6,37480.0,34.1357,34.2175,34.0811,34.1903,37480.0
2020-04-21 15:20:00,37.59,37.69,37.54,37.54,23240.0,34.1812,34.2721,34.1357,34.1357,23240.0
2020-04-21 15:25:00,37.55,37.61,37.52,37.55,30580.0,34.1448,34.1993,34.1175,34.1448,30580.0
2020-04-21 15:30:00,37.55,37.63,37.49,37.55,46350.0,34.1448,34.2175,34.0902,34.1448,46350.0
2020-04-21 15:35:00,37.54,37.74,37.54,37.69,32326.0,34.1357,34.3176,34.1357,34.2721,32326.0
2020-04-21 15:40:00,37.69,37.72,37.6,37.64,60316.0,34.2721,34.2994,34.1903,34.2266,60316.0
2020-04-21 15:45:00,37.63,37.66,37.47,37.49,61058.0,34.2175,34.2448,34.072,34.0902,61058.0
2020-04-21 15:50:00,37.46,37.63,37.42,37.46,98370.0,34.063,34.2175,34.0266,34.063,98370.0
2020-04-21 15:55:00,37.45,37.6,37.38,37.39,298824.0,34.0539,34.1903,33.9902,33.9993,298824.0
2020-04-22 09:30:00,39.01,39.09,38.47,38.7,187676.0,35.4724,35.5451,34.9814,35.1905,187676.0
2020-04-22 09:35:00,38.64,38.76,38.38,38.48,72508.0,35.1359,35.2451,34.8995,34.9905,72508.0
2020-04-22 09:40:00,38.47,38.74,38.47,38.62,74908.0,34.9814,35.2269,34.9814,35.1178,74908.0
2020-04-22 09:45:00,38.63,38.7,38.43,38.49,20060.0,35.1268,35.1905,34.945,34.9995,20060.0
2020-04-22 09:50:00,38.55,38.74,38.53,38.71,11404.0,35.0541,35.2269,35.0359,35.1996,11404.0
2020-04-22 09:55:00,38.7,38.79,38.6,38.73,90472.0,35.1905,35.2723,35.0996,35.2178,90472.0
2020-04-22 10:00:00,38.73,38.93,38.69,38.87,85046.0,35.2178,35.3996,35.1814,35.3451,85046.0
2020-04-22 10:05:00,38.88,38.88,38.58,38.58,104600.0,35.3542,35.3542,35.0814,35.0814,104600.0
2020-04-22 10:10:00,38.56,38.77,38.56,38.6,41004.0,35.0632,35.2542,35.0632,35.0996,41004.0
2020-04-22 10:15:00,38.63,38.69,38.54,38.63,12700.0,35.1268,35.1814,35.045,35.1268,12700.0
2020-04-22 10:20:00,38.67,38.83,38.67,38.74,33246.0,35.1632,35.3087,35.1632,35.2269,33246.0
2020-04-22 10:25:00,38.74,38.8,38.69,38.71,20220.0,35.2269,35.2814,35.1814,35.1996,20220.0
2020-04-22 10:30:00,38.74,38.88,38.72,38.83,13634.0,35.2269,35.3542,35.2087,35.3087,13634.0
2020-04-22 10:35:00,38.85,38.94,38.82,38.91,13386.0,35.3269,35.4087,35.2996,35.3815,13386.0
2020-04-22 10:40:00,38.91,38.94,38.87,38.93,31864.0,35.3815,35.4087,35.3451,35.3996,31864.0
2020-04-22 10:45:00,38.92,38.95,38.79,38.88,25772.0,35.3906,35.4178,35.2723,35.3542,25772.0
2020-04-22 10:50:00,38.87,38.88,38.79,38.81,31522.0,35.3451,35.3542,35.2723,35.2905,31522.0
2020-04-22 10:55:00,38.83,38.83,38.66,38.75,15740.0,35.3087,35.3087,35.1541,35.236,15740.0
2020-04-22 11:00:00,38.79,38.86,38.71,38.76,17900.0,35.2723,35.336,35.1996,35.2451,17900.0
2020-04-22 11:05:00,38.76,38.79,38.67,38.71,4800.0,35.2451,35.2723,35.1632,35.1996,4800.0
2020-04-22 11:10:00,38.68,38.73,38.67,38.71,6620.0,35.1723,35.2178,35.1632,35.1996,6620.0
2020-04-22 11:15:00,38.71,38.8,38.7,38.74,17922.0,35.1996,35.2814,35.1905,35.2269,17922.0
2020-04-22 11:20:00,38.76,38.76,38.6,38.6,9834.0,35.2451,35.2451,35.0996,35.0996,9834.0
2020-04-22 11:25:00,38.65,38.7,38.54,38.57,9602.0,35.145,35.1905,35.045,35.0723,9602.0
2020-04-22 11:30:00,38.57,38.69,38.5,38.67,16452.0,35.0723,35.1814,35.0086,35.1632,16452.0
2020-04-22 11:35:00,38.63,38.63,38.55,38.6,6200.0,35.1268,35.1268,35.0541,35.0996,6200.0
2020-04-22 11:40:00,38.6,38.7,38.55,38.7,13178.0,35.0996,35.1905,35.0541,35.1905,13178.0
2020-04-22 11:45:00,38.68,38.74,38.65,38.7,21706.0,35.1723,35.2269,35.145,35.1905,21706.0
2020-04-22 11:50:00,38.7,38.8,38.68,38.74,26878.0,35.1905,35.2814,35.1723,35.2269,26878.0
2020-04-22 11:55:00,38.74,38.75,38.66,38.71,6814.0,35.2269,35.236,35.1541,35.1996,6814.0
2020-04-22 12:00:00,38.73,38.75,38.69,38.71,10330.0,35.2178,35.236,35.1814,35.1996,10330.0
2020-04-22 12:05:00,38.74,38.74,38.66,38.69,10350.0,35.2269,35.2269,35.1541,35.1814,10350.0
2020-04-22 12:10:00,38.67,38.72,38.6,38.65,22460.0,35.1632,35.2087,35.0996,35.145,22460.0
2020-04-22 12:15:00,38.67,38.71,38.63,38.67,16386.0,35.1632,35.1996,35.1268,35.1632,16386.0
2020-04-22 12:20:00,38.64,38.7,38.62,38.7,12642.0,35.1359,35.1905,35.1178,35.1905,12642.0
2020-04-22 12:25:00,38.71,38.73,38.62,38.73,9616.0,35.1996,35.2178,35.1178,35.2178,9616.0
2020-04-22 12:30:00,38.7,38.79,38.7,38.77,19358.0,35.1905,35.2723,35.1905,35.2542,19358.0
2020-04-22 12:35:00,38.77,38.81,38.75,38.8,7312.0,35.2542,35.2905,35.236,35.2814,7312.0
2020-04-22 12:40:00,38.82,38.9,38.82,38.83,9952.0,35.2996,35.3724,35.2996,35.3087,9952.0
2020-04-22 12:45:00,38.83,38.88,38.8,38.86,11650.0,35.3087,35.3542,35.2814,35.336,11650.0
2020-04-22 12:50:00,38.85,38.85,38.74,38.77,14184.0,35.3269,35.3269,35.2269,35.2542,14184.0
2020-04-22 12:55:00,38.78,38.78,38.73,38.74,11808.0,35.2632,35.2632,35.2178,35.2269,11808.0
2020-04-22 13:00:00,38.74,38.83,38.72,38.76,11200.0,35.2269,35.3087,35.2087,35.2451,11200.0
2020-04-22 13:05:00,38.78,38.78,38.68,38.73,8058.0,35.2632,35.2632,35.1723,35.2178,8058.0
2020-04-22 13:10:00,38.76,38.83,38.75,38.82,5600.0,35.2451,35.3087,35.236,35.2996,5600.0
2020-04-22 13:15:00,38.84,38.92,38.8,38.92,6400.0,35.3178,35.3906,35.2814,35.3906,6400.0
2020-04-22 13:20:00,38.92,38.95,38.88,38.91,11016.0,35.3906,35.4178,35.3542,35.3815,11016.0
2020-04-22 13:25:00,38.88,38.96,38.87,38.95,11676.0,35.3542,35.4269,35.3451,35.4178,11676.0
2020-04-22 13:30:00,38.96,39.02,38.87,38.87,35430.0,35.4269,35.4815,35.3451,35.3451,35430.0
2020-04-22 13:35:00,38.9,38.93,38.88,38.88,6908.0,35.3724,35.3996,35.3542,35.3542,6908.0
2020-04-22 13:40:00,38.91,38.97,38.89,38.96,19194.0,35.3815,35.436,35.3633,35.4269,19194.0
2020-04-22 13:45:00,38.96,38.99,38.88,38.88,16650.0,35.4269,35.4542,35.3542,35.3542,16650.0
2020-04-22 13:50:00,38.88,38.99,38.88,38.97,29094.0,35.3542,35.4542,35.3542,35.436,29094.0
2020-04-22 13:55:00,39.01,39.06,38.97,39.04,23186.0,35.4724,35.5179,35.436,35.4997,23186.0
2020-04-22 14:00:00,39.05,39.09,39.02,39.07,35872.0,35.5088,35.5451,35.4815,35.5269,35872.0
2020-04-22 14:05:00,39.08,39.14,39.06,39.12,21790.0,35.536,35.5906,35.5179,35.5724,21790.0
2020-04-22 14:10:00,39.12,39.12,39.04,39.09,5420.0,35.5724,35.5724,35.4997,35.5451,5420.0
2020-04-22 14:15:00,39.09,39.1,39.05,39.1,8160.0,35.5451,35.5542,35.5088,35.5542,8160.0
2020-04-22 14:20:00,39.1,39.23,39.09,39.22,33650.0,35.5542,35.6724,35.5451,35.6633,33650.0
2020-04-22 14:25:00,39.22,39.22,39.11,39.11,8148.0,35.6633,35.6633,35.5633,35.5633,8148.0
2020-04-22 14:30:00,39.13,39.32,39.13,39.29,19110.0,35.5815,35.7543,35.5815,35.727,19110.0
2020-04-22 14:35:00,39.27,39.27,39.2,39.26,11918.0,35.7088,35.7088,35.6452,35.6997,11918.0
2020-04-22 14:40:00,39.26,39.34,39.24,39.27,13720.0,35.6997,35.7725,35.6815,35.7088,13720.0
2020-04-22 14:45:00,39.26,39.29,39.22,39.28,15676.0,35.6997,35.727,35.6633,35.7179,15676.0
2020-04-22 14:50:00,39.29,39.37,39.22,39.3,47344.0,35.727,35.7997,35.6633,35.7361,47344.0
2020-04-22 14:55:00,39.3,39.51,39.27,39.36,50432.0,35.7361,35.927,35.7088,35.7906,50432.0
2020-04-22 15:00:00,39.35,39.4,39.27,39.35,29710.0,35.7816,35.827,35.7088,35.7816,29710.0
2020-04-22 15:05:00,39.35,39.41,39.31,39.41,14754.0,35.7816,35.8361,35.7452,35.8361,14754.0
2020-04-22 15:10:00,39.41,39.48,39.36,39.37,44156.0,35.8361,35.8998,35.7906,35.7997,44156.0
2020-04-22 15:15:00,39.36,39.49,39.34,39.49,22476.0,35.7906,35.9089,35.7725,35.9089,22476.0
2020-04-22 15:20:00,39.47,39.52,39.4,39.42,29430.0,35.8907,35.9361,35.827,35.8452,29430.0
2020-04-22 15:25:00,39.43,39.51,39.42,39.43,26094.0,35.8543,35.927,35.8452,35.8543,26094.0
2020-04-22 15:30:00,39.44,39.51,39.44,39.5,30318.0,35.8634,35.927,35.8634,35.918,30318.0
2020-04-22 15:35:00,39.51,39.57,39.49,39.53,31462.0,35.927,35.9816,35.9089,35.9452,31462.0
2020-04-22 15:40:00,39.55,39.68,39.55,39.61,41454.0,35.9634,36.0816,35.9634,36.018,41454.0
2020-04-22 15:45:00,39.6,39.61,39.51,39.6,40000.0,36.0089,36.018,35.927,36.0089,40000.0
2020-04-22 15:50:00,39.6,39.77,39.54,39.64,148502.0,36.0089,36.1635,35.9543,36.0453,148502.0
2020-04-22 15:55:00,39.63,39.63,39.47,39.52,208424.0,36.0362,36.0362,35.8907,35.9361,208424.0
2020-04-23 09:30:00,39.49,39.79,39.41,39.63,46438.0,35.9089,36.1817,35.8361,36.0362,46438.0
2020-04-23 09:35:00,39.6,39.78,39.59,39.67,29614.0,36.0089,36.1726,35.9998,36.0725,29614.0
2020-04-23 09:40:00,39.65,39.74,39.47,39.49,25996.0,36.0544,36.1362,35.8907,35.9089,25996.0
2020-04-23 09:45:00,39.52,39.67,39.47,39.64,63142.0,35.9361,36.0725,35.8907,36.0453,63142.0
2020-04-23 09:50:00,39.63,39.65,39.38,39.38,62168.0,36.0362,36.0544,35.8088,35.8088,62168.0
2020-04-23 09:55:00,39.38,39.5,39.3,39.4,55360.0,35.8088,35.918,35.7361,35.827,55360.0
2020-04-23 10:00:00,39.4,39.66,39.38,39.66,18204.0,35.827,36.0634,35.8088,36.0634,18204.0
2020-04-23 10:05:00,39.63,39.8,39.62,39.79,18668.0,36.0362,36.1907,36.0271,36.1817,18668.0
2020-04-23 10:10:00,39.77,39.79,39.63,39.74,19706.0,36.1635,36.1817,36.0362,36.1362,19706.0
2020-04-23 10:15:00,39.7,39.74,39.6,39.74,7400.0,36.0998,36.1362,36.0089,36.1362,7400.0
2020-04-23 10:20:00,39.75,39.85,39.75,39.83,10560.0,36.1453,36.2362,36.1453,36.218,10560.0
2020-04-23 10:25:00,39.84,39.95,39.77,39.95,35170.0,36.2271,36.3271,36.1635,36.3271,35170.0
2020-04-23 10:30:00,39.99,40.22,39.99,40.2,22554.0,36.3635,36.5727,36.3635,36.5545,22554.0
2020-04-23 10:35:00,40.22,40.25,40.13,40.17,18218.0,36.5727,36.5999,36.4908,36.5272,18218.0
2020-04-23 10:40:00,40.22,40.33,40.21,40.29,16416.0,36.5727,36.6727,36.5636,36.6363,16416.0
2020-04-23 10:45:00,40.33,40.34,40.24,40.31,44116.0,36.6727,36.6818,36.5908,36.6545,44116.0
2020-04-23 10:50:00,40.3,40.38,40.27,40.33,33328.0,36.6454,36.7182,36.6181,36.6727,33328.0
2020-04-23 10:55:00,40.32,40.42,40.3,40.42,19620.0,36.6636,36.7545,36.6454,36.7545,19620.0
2020-04-23 11:00:00,40.41,40.49,40.38,40.44,38288.0,36.7454,36.8182,36.7182,36.7727,38288.0
2020-04-23 11:05:00,40.45,40.45,40.27,40.27,8754.0,36.7818,36.7818,36.6181,36.6181,8754.0
2020-04-23 11:10:00,40.25,40.38,40.25,40.31,24348.0,36.5999,36.7182,36.5999,36.6545,24348.0
2020-04-23 11:15:00,40.33,40.38,40.3,40.3,31328.0,36.6727,36.7182,36.6454,36.6454,31328.0
2020-04-23 11:20:00,40.29,40.37,40.24,40.24,8000.0,36.6363,36.7091,36.5908,36.5908,8000.0
2020-04-23 11:25:00,40.23,40.43,40.23,40.38,23594.0,36.5818,36.7636,36.5818,36.7182,23594.0
2020-04-23 11:30:00,40.4,40.4,40.17,40.2,14932.0,36.7363,36.7363,36.5272,36.5545,14932.0
2020-04-23 11:35:00,40.2,40.27,40.1,40.1,23596.0,36.5545,36.6181,36.4635,36.4635,23596.0
2020-04-23 11:40:00,40.08,40.2,40.05,40.06,12502.0,36.4454,36.5545,36.4181,36.4272,12502.0
2020-04-23 11:45:00,40.02,40.04,39.98,40.02,16242.0,36.3908,36.409,36.3544,36.3908,16242.0
2020-04-23 11:50:00,40.0,40.12,39.99,40.04,13688.0,36.3726,36.4817,36.3635,36.409,13688.0
2020-04-23 11:55:00,40.05,40.09,40.04,40.07,9800.0,36.4181,36.4544,36.409,36.4363,9800.0
2020-04-23 12:00:00,40.06,40.19,40.04,40.12,7658.0,36.4272,36.5454,36.409,36.4817,7658.0
2020-04-23 12:05:00,40.12,40.26,40.11,40.26,14016.0,36.4817,36.609,36.4726,36.609,14016.0
2020-04-23 12:10:00,40.25,40.26,40.22,40.24,16174.0,36.5999,36.609,36.5727,36.5908,16174.0
2020-04-23 12:15:00,40.26,40.27,40.21,40.21,18708.0,36.609,36.6181,36.5636,36.5636,18708.0
2020-04-23 12:20:00,40.2,40.26,40.2,40.25,24176.0,36.5545,36.609,36.5545,36.5999,24176.0
2020-04-23 12:25:00,40.24,40.27,40.2,40.26,44844.0,36.5908,36.6181,36.5545,36.609,44844.0
2020-04-23 12:30:00,40.27,40.34,40.24,40.34,50178.0,36.6181,36.6818,36.5908,36.6818,50178.0
2020-04-23 12:35:00,40.33,40.33,40.15,40.22,20600.0,36.6727,36.6727,36.509,36.5727,20600.0
2020-04-23 12:40:00,40.24,40.24,39.81,39.87,40826.0,36.5908,36.5908,36.1998,36.2544,40826.0
2020-04-23 12:45:00,39.9,39.96,39.26,39.72,41494.0,36.2817,36.3362,35.6997,36.118,41494.0
2020-04-23 12:50:00,39.76,39.83,39.52,39.77,20392.0,36.1544,36.218,35.9361,36.1635,20392.0
2020-04-23 12:55:00,39.81,39.91,39.76,39.84,13528.0,36.1998,36.2908,36.1544,36.2271,13528.0
2020-04-23 13:00:00,39.86,39.98,39.83,39.89,14426.0,36.2453,36.3544,36.218,36.2726,14426.0
2020-04-23 13:05:00,39.94,39.94,39.83,39.84,6468.0,36.3181,36.3181,36.218,36.2271,6468.0
2020-04-23 13:10:00,39.88,40.08,39.86,40.02,18112.0,36.2635,36.4454,36.2453,36.3908,18112.0
2020-04-23 13:15:00,40.02,40.04,39.91,39.91,9238.0,36.3908,36.409,36.2908,36.2908,9238.0
2020-04-23 13:20:00,39.89,39.93,39.72,39.77,25394.0,36.2726,36.309,36.118,36.1635,25394.0
2020-04-23 13:25:00,39.73,39.74,39.63,39.73,12360.0,36.1271,36.1362,36.0362,36.1271,12360.0
2020-04-23 13:30:00,39.68,39.8,39.68,39.8,7234.0,36.0816,36.1907,36.0816,36.1907,7234.0
2020-04-23 13:35:00,39.82,39.87,39.71,39.71,4600.0,36.2089,36.2544,36.1089,36.1089,4600.0
2020-04-23 13:40:00,39.74,39.74,39.57,39.6,14390.0,36.1362,36.1362,35.9816,36.0089,14390.0
2020-04-23 13:45:00,39.57,39.69,39.55,39.55,12908.0,35.9816,36.0907,35.9634,35.9634,12908.0
2020-04-23 13:50:00,39.47,39.48,39.32,39.37,26420.0,35.8907,35.8998,35.7543,35.7997,26420.0
2020-04-23 13:55:00,39.38,39.47,39.33,39.44,12696.0,35.8088,35.8907,35.7634,35.8634,12696.0
2020-04-23 14:00:00,39.43,39.48,39.37,39.41,12882.0,35.8543,35.8998,35.7997,35.8361,12882.0
2020-04-23 14:05:00,39.38,39.48,39.33,39.33,17264.0,35.8088,35.8998,35.7634,35.7634,17264.0
2020-04-23 14:10:00,39.34,39.5,39.25,39.49,31604.0,35.7725,35.918,35.6906,35.9089,31604.0
2020-04-23 14:15:00,39.52,39.61,39.51,39.59,9412.0,35.9361,36.018,35.927,35.9998,9412.0
2020-04-23 14:20:00,39.58,39.63,39.56,39.63,3530.0,35.9907,36.0362,35.9725,36.0362,3530.0
2020-04-23 14:25:00,39.64,39.72,39.58,39.59,5250.0,36.0453,36.118,35.9907,35.9998,5250.0
2020-04-23 14:30:00,39.6,39.69,39.6,39.66,7210.0,36.0089,36.0907,36.0089,36.0634,7210.0
2020-04-23 14:35:00,39.63,39.67,39.54,39.56,7498.0,36.0362,36.0725,35.9543,35.9725,7498.0
2020-04-23 14:40:00,39.58,39.69,39.58,39.66,6862.0,35.9907,36.0907,35.9907,36.0634,6862.0
2020-04-23 14:45:00,39.65,39.68,39.62,39.65,13470.0,36.0544,36.0816,36.0271,36.0544,13470.0
2020-04-23 14:50:00,39.67,39.8,39.63,39.79,11702.0,36.0725,36.1907,36.0362,36.1817,11702.0
2020-04-23 14:55:00,39.8,39.9,39.79,39.83,13342.0,36.1907,36.2817,36.1817,36.218,13342.0
2020-04-23 15:00:00,39.84,39.84,39.76,39.77,13222.0,36.2271,36.2271,36.1544,36.1635,13222.0
2020-04-23 15:05:00,39.74,39.79,39.71,39.72,8424.0,36.1362,36.1817,36.1089,36.118,8424.0
2020-04-23 15:10:00,39.65,39.66,39.46,39.49,33616.0,36.0544,36.0634,35.8816,35.9089,33616.0
2020-04-23 15:15:00,39.52,39.56,39.39,39.42,23428.0,35.9361,35.9725,35.8179,35.8452,23428.0
2020-04-23 15:20:00,39.43,39.5,39.38,39.5,28474.0,35.8543,35.918,35.8088,35.918,28474.0
2020-04-23 15:25:00,39.51,39.62,39.46,39.62,15882.0,35.927,36.0271,35.8816,36.0271,15882.0
2020-04-23 15:30:00,39.58,39.7,39.45,39.66,34158.0,35.9907,36.0998,35.8725,36.0634,34158.0
2020-04-23 15:35:00,39.65,39.67,39.54,39.57,27942.0,36.0544,36.0725,35.9543,35.9816,27942.0
2020-04-23 15:40:00,39.63,39.77,39.61,39.62,25934.0,36.0362,36.1635,36.018,36.0271,25934.0
2020-04-23 15:45:00,39.63,39.76,39.61,39.72,24904.0,36.0362,36.1544,36.018,36.118,24904.0
2020-04-23 15:50:00,39.69,39.75,39.51,39.55,64392.0,36.0907,36.1453,35.927,35.9634,64392.0
2020-04-23 15:55:00,39.54,39.54,39.37,39.4,111754.0,35.9543,35.9543,35.7997,35.827,111754.0
2020-04-24 09:30:00,39.62,40.0,39.55,39.56,87570.0,36.0271,36.3726,35.9634,35.9725,87570.0
2020-04-24 09:35:00,39.55,39.82,39.4,39.66,101730.0,35.9634,36.2089,35.827,36.0634,101730.0
2020-04-24 09:40:00,39.7,39.91,39.6,39.7,59702.0,36.0998,36.2908,36.0089,36.0998,59702.0
2020-04-24 09:45:00,39.66,39.83,39.52,39.63,32298.0,36.0634,36.218,35.9361,36.0362,32298.0
2020-04-24 09:50:00,39.64,39.81,39.58,39.71,19474.0,36.0453,36.1998,35.9907,36.1089,19474.0
2020-04-24 09:55:00,39.7,39.75,39.51,39.51,14794.0,36.0998,36.1453,35.927,35.927,14794.0
2020-04-24 10:00:00,39.57,39.68,39.49,39.51,9900.0,35.9816,36.0816,35.9089,35.927,9900.0
2020-04-24 10:05:00,39.55,39.73,39.48,39.48,15206.0,35.9634,36.1271,35.8998,35.8998,15206.0
2020-04-24 10:10:00,39.52,39.63,39.51,39.51,15970.0,35.9361,36.0362,35.927,35.927,15970.0
2020-04-24 10:15:00,39.51,39.74,39.46,39.74,11770.0,35.927,36.1362,35.8816,36.1362,11770.0
2020-04-24 10:20:00,39.68,39.71,39.62,39.68,49350.0,36.0816,36.1089,36.0271,36.0816,49350.0
2020-04-24 10:25:00,39.74,39.79,39.62,39.74,20506.0,36.1362,36.1817,36.0271,36.1362,20506.0
2020-04-24 10:30:00,39.72,39.88,39.68,39.81,21748.0,36.118,36.2635,36.0816,36.1998,21748.0
2020-04-24 10:35:00,39.83,40.04,39.82,40.03,14690.0,36.218,36.409,36.2089,36.3999,14690.0
2020-04-24 10:40:00,40.08,40.08,39.98,40.03,17588.0,36.4454,36.4454,36.3544,36.3999,17588.0
2020-04-24 10:45:00,40.08,40.1,39.96,39.96,20956.0,36.4454,36.4635,36.3362,36.3362,20956.0
2020-04-24 10:50:00,39.98,39.99,39.85,39.88,19082.0,36.3544,36.3635,36.2362,36.2635,19082.0
2020-04-24 10:55:00,39.85,39.91,39.79,39.85,53920.0,36.2362,36.2908,36.1817,36.2362,53920.0
2020-04-24 11:00:00,39.86,39.95,39.8,39.84,42704.0,36.2453,36.3271,36.1907,36.2271,42704.0
2020-04-24 11:05:00,39.83,39.9,39.74,39.74,32426.0,36.218,36.2817,36.1362,36.1362,32426.0
2020-04-24 11:10:00,39.74,39.74,39.65,39.7,18670.0,36.1362,36.1362,36.0544,36.0998,18670.0
2020-04-24 11:15:00,39.7,39.77,39.63,39.72,30908.0,36.0998,36.1635,36.0362,36.118,30908.0
2020-04-24 11:20:00,39.73,39.77,39.72,39.77,18800.0,36.1271,36.1635,36.118,36.1635,18800.0
2020-04-24 11:25:00,39.76,39.88,39.76,39.77,19298.0,36.1544,36.2635,36.1544,36.1635,19298.0
2020-04-24 11:30:00,39.73,39.81,39.6,39.69,17890.0,36.1271,36.1998,36.0089,36.0907,17890.0
2020-04-24 11:35:00,39.68,39.83,39.68,39.82,16494.0,36.0816,36.218,36.0816,36.2089,16494.0
2020-04-24 11:40:00,39.81,39.81,39.7,39.75,13822.0,36.1998,36.1998,36.0998,36.1453,13822.0
2020-04-24 11:45:00,39.76,39.87,39.74,39.85,19496.0,36.1544,36.2544,36.1362,36.2362,19496.0
2020-04-24 11:50:00,39.85,39.87,39.81,39.85,15300.0,36.2362,36.2544,36.1998,36.2362,15300.0
2020-04-24 11:55:00,39.85,39.85,39.8,39.83,11530.0,36.2362,36.2362,36.1907,36.218,11530.0
2020-04-24 12:00:00,39.87,39.88,39.74,39.87,22370.0,36.2544,36.2635,36.1362,36.2544,22370.0
2020-04-24 12:05:00,39.87,40.05,39.87,40.05,45222.0,36.2544,36.4181,36.2544,36.4181,45222.0
2020-04-24 12:10:00,40.04,40.07,39.94,39.99,14648.0,36.409,36.4363,36.3181,36.3635,14648.0
2020-04-24 12:15:00,39.98,40.1,39.98,40.03,21736.0,36.3544,36.4635,36.3544,36.3999,21736.0
2020-04-24 12:20:00,40.01,40.02,39.92,40.01,27140.0,36.3817,36.3908,36.2999,36.3817,27140.0
2020-04-24 12:25:00,40.01,40.19,40.0,40.19,30646.0,36.3817,36.5454,36.3726,36.5454,30646.0
2020-04-24 12:30:00,40.19,40.23,40.17,40.19,33576.0,36.5454,36.5818,36.5272,36.5454,33576.0
2020-04-24 12:35:00,40.19,40.22,40.12,40.18,12000.0,36.5454,36.5727,36.4817,36.5363,12000.0
2020-04-24 12:40:00,40.19,40.26,40.18,40.22,20712.0,36.5454,36.609,36.5363,36.5727,20712.0
2020-04-24 12:45:00,40.22,40.27,40.18,40.21,28364.0,36.5727,36.6181,36.5363,36.5636,28364.0
2020-04-24 12:50:00,40.21,40.24,40.14,40.17,82622.0,36.5636,36.5908,36.4999,36.5272,82622.0
2020-04-24 12:55:00,40.17,40.24,40.15,40.18,34802.0,36.5272,36.5908,36.509,36.5363,34802.0
2020-04-24 13:00:00,40.18,40.27,40.15,40.22,28592.0,36.5363,36.6181,36.509,36.5727,28592.0
2020-04-24 13:05:00,40.23,40.27,40.22,40.23,33870.0,36.5818,36.6181,36.5727,36.5818,33870.0
2020-04-24 13:10:00,40.22,40.24,40.18,40.21,43966.0,36.5727,36.5908,36.5363,36.5636,43966.0
2020-04-24 13:15:00,40.2,40.24,40.18,40.2,11694.0,36.5545,36.5908,36.5363,36.5545,11694.0
2020-04-24 13:20:00,40.19,40.22,40.16,40.2,9280.0,36.5454,36.5727,36.5181,36.5545,9280.0
2020-04-24 13:25:00,40.21,40.28,40.2,40.27,13208.0,36.5636,36.6272,36.5545,36.6181,13208.0
2020-04-24 13:30:00,40.28,40.35,40.28,40.3,18556.0,36.6272,36.6909,36.6272,36.6454,18556.0
2020-04-24 13:35:00,40.29,40.39,40.28,40.39,12552.0,36.6363,36.7272,36.6272,36.7272,12552.0
2020-04-24 13:40:00,40.38,40.49,40.38,40.47,48038.0,36.7182,36.8182,36.7182,36.8,48038.0
2020-04-24 13:45:00,40.47,40.54,40.47,40.51,16580.0,36.8,36.8636,36.8,36.8364,16580.0
2020-04-24 13:50:00,40.5,40.58,40.5,40.54,21140.0,36.8273,36.9,36.8273,36.8636,21140.0
2020-04-24 13:55:00,40.52,40.62,40.49,40.62,33038.0,36.8455,36.9364,36.8182,36.9364,33038.0
2020-04-24 14:00:00,40.6,40.61,40.5,40.6,38538.0,36.9182,36.9273,36.8273,36.9182,38538.0
2020-04-24 14:05:00,40.6,40.79,40.6,40.74,55580.0,36.9182,37.091,36.9182,37.0455,55580.0
2020-04-24 14:10:00,40.74,40.77,40.71,40.74,48220.0,37.0455,37.0728,37.0182,37.0455,48220.0
2020-04-24 14:15:00,40.75,40.84,40.74,40.84,54402.0,37.0546,37.1364,37.0455,37.1364,54402.0
2020-04-24 14:20:00,40.85,40.88,40.64,40.69,32164.0,37.1455,37.1728,36.9546,37.0,32164.0
2020-04-24 14:25:00,40.69,40.77,40.67,40.76,43450.0,37.0,37.0728,36.9819,37.0637,43450.0
2020-04-24 14:30:00,40.76,40.77,40.72,40.74,19034.0,37.0637,37.0728,37.0273,37.0455,19034.0
2020-04-24 14:35:00,40.74,40.83,40.71,40.82,25136.0,37.0455,37.1273,37.0182,37.1182,25136.0
2020-04-24 14:40:00,40.83,40.85,40.79,40.83,20890.0,37.1273,37.1455,37.091,37.1273,20890.0
2020-04-24 14:45:00,40.84,40.87,40.82,40.84,17848.0,37.1364,37.1637,37.1182,37.1364,17848.0
2020-04-24 14:50:00,40.85,40.88,40.71,40.72,23710.0,37.1455,37.1728,37.0182,37.0273,23710.0
2020-04-24 14:55:00,40.75,40.84,40.73,40.83,22056.0,37.0546,37.1364,37.0364,37.1273,22056.0
2020-04-24 15:00:00,40.82,40.83,40.74,40.78,42264.0,37.1182,37.1273,37.0455,37.0819,42264.0
2020-04-24 15:05:00,40.79,40.9,40.79,40.88,54876.0,37.091,37.191,37.091,37.1728,54876.0
2020-04-24 15:10:00,40.88,40.93,40.79,40.84,41530.0,37.1728,37.2183,37.091,37.1364,41530.0
2020-04-24 15:15:00,40.84,40.95,40.82,40.91,42180.0,37.1364,37.2365,37.1182,37.2001,42180.0
2020-04-24 15:20:00,40.91,41.02,40.88,41.01,67916.0,37.2001,37.3001,37.1728,37.291,67916.0
2020-04-24 15:25:00,40.99,41.04,40.95,41.02,48692.0,37.2728,37.3183,37.2365,37.3001,48692.0
2020-04-24 15:30:00,41.02,41.15,40.98,41.13,70302.0,37.3001,37.4183,37.2637,37.4001,70302.0
2020-04-24 15:35:00,41.13,41.16,41.04,41.06,120730.0,37.4001,37.4274,37.3183,37.3365,120730.0
2020-04-24 15:40:00,41.07,41.21,41.07,41.15,71882.0,37.3456,37.4729,37.3456,37.4183,71882.0
2020-04-24 15:45:00,41.15,41.18,41.02,41.07,71242.0,37.4183,37.4456,37.3001,37.3456,71242.0
2020-04-24 15:50:00,41.07,41.11,40.97,41.07,169260.0,37.3456,37.382,37.2546,37.3456,169260.0
2020-04-24 15:55:00,41.07,41.07,40.94,41.01,231246.0,37.3456,37.3456,37.2274,37.291,231246.0
2020-04-27 09:30:00,41.3,41.65,41.3,41.46,66158.0,37.5547,37.873,37.5547,37.7002,66158.0
2020-04-27 09:35:00,41.52,41.64,41.46,41.64,32928.0,37.7548,37.8639,37.7002,37.8639,32928.0
2020-04-27 09:40:00,41.65,41.74,41.49,41.56,36388.0,37.873,37.9548,37.7275,37.7911,36388.0
2020-04-27 09:45:00,41.62,41.71,41.55,41.6,29946.0,37.8457,37.9275,37.782,37.8275,29946.0
2020-04-27 09:50:00,41.61,41.99,41.6,41.97,55402.0,37.8366,38.1821,37.8275,38.164,55402.0
2020-04-27 09:55:00,41.96,42.02,41.87,41.88,39986.0,38.1549,38.2094,38.073,38.0821,39986.0
2020-04-27 10:00:00,41.91,41.96,41.77,41.87,61996.0,38.1094,38.1549,37.9821,38.073,61996.0
2020-04-27 10:05:00,41.88,41.91,41.77,41.87,27990.0,38.0821,38.1094,37.9821,38.073,27990.0
2020-04-27 10:10:00,41.88,41.95,41.78,41.93,195806.0,38.0821,38.1458,37.9912,38.1276,195806.0
2020-04-27 10:15:00,41.94,42.12,41.94,42.07,72204.0,38.1367,38.3004,38.1367,38.2549,72204.0
2020-04-27 10:20:00,42.1,42.2,41.94,42.01,217414.0,38.2822,38.3731,38.1367,38.2003,217414.0
2020-04-27 10:25:00,42.02,42.03,41.93,42.0,96950.0,38.2094,38.2185,38.1276,38.1912,96950.0
2020-04-27 10:30:00,42.01,42.05,41.94,41.94,49886.0,38.2003,38.2367,38.1367,38.1367,49886.0
2020-04-27 10:35:00,41.9,41.96,41.79,41.95,79582.0,38.1003,38.1549,38.0003,38.1458,79582.0
2020-04-27 10:40:00,41.93,42.11,41.93,42.02,73586.0,38.1276,38.2913,38.1276,38.2094,73586.0
2020-04-27 10:45:00,41.99,42.1,41.95,42.07,114668.0,38.1821,38.2822,38.1458,38.2549,114668.0
2020-04-27 10:50:00,42.1,42.17,42.07,42.08,141608.0,38.2822,38.3458,38.2549,38.264,141608.0
2020-04-27 10:55:00,42.08,42.15,41.92,41.96,113082.0,38.264,38.3276,38.1185,38.1549,113082.0
2020-04-27 11:00:00,41.99,42.1,41.95,42.08,81492.0,38.1821,38.2822,38.1458,38.264,81492.0
2020-04-27 11:05:00,42.04,42.1,41.99,42.07,166284.0,38.2276,38.2822,38.1821,38.2549,166284.0
2020-04-27 11:10:00,42.08,42.08,41.96,42.05,59846.0,38.264,38.264,38.1549,38.2367,59846.0
2020-04-27 11:15:00,42.05,42.22,42.05,42.22,61968.0,38.2367,38.3913,38.2367,38.3913,61968.0
2020-04-27 11:20:00,42.21,42.21,42.05,42.13,41390.0,38.3822,38.3822,38.2367,38.3095,41390.0
2020-04-27 11:25:00,42.13,42.23,42.07,42.12,116986.0,38.3095,38.4004,38.2549,38.3004,116986.0
2020-04-27 11:30:00,42.1,42.17,42.08,42.12,18366.0,38.2822,38.3458,38.264,38.3004,18366.0
2020-04-27 11:35:00,42.07,42.13,42.05,42.13,36296.0,38.2549,38.3095,38.2367,38.3095,36296.0
2020-04-27 11:40:00,42.13,42.17,42.08,42.16,108476.0,38.3095,38.3458,38.264,38.3367,108476.0
2020-04-27 11:45:00,42.17,42.17,41.93,41.95,123612.0,38.3458,38.3458,38.1276,38.1458,123612.0
2020-04-27 11:50:00,41.96,42.02,41.88,41.98,118772.0,38.1549,38.2094,38.0821,38.1731,118772.0
2020-04-27 11:55:00,41.94,41.99,41.89,41.95,75900.0,38.1367,38.1821,38.0912,38.1458,75900.0
2020-04-27 12:00:00,41.98,42.02,41.92,41.94,43824.0,38.1731,38.2094,38.1185,38.1367,43824.0
2020-04-27 12:05:00,41.97,42.03,41.94,42.0,33442.0,38.164,38.2185,38.1367,38.1912,33442.0
2020-04-27 12:10:00,42.0,42.05,41.97,42.03,17160.0,38.1912,38.2367,38.164,38.2185,17160.0
2020-04-27 12:15:00,42.04,42.1,41.98,42.06,77468.0,38.2276,38.2822,38.1731,38.2458,77468.0
2020-04-27 12:20:00,42.06,42.06,41.98,42.01,44538.0,38.2458,38.2458,38.1731,38.2003,44538.0
2020-04-27 12:25:00,42.01,42.03,41.9,41.99,24030.0,38.2003,38.2185,38.1003,38.1821,24030.0
2020-04-27 12:30:00,42.01,42.1,41.99,42.08,45462.0,38.2003,38.2822,38.1821,38.264,45462.0
2020-04-27 12:35:00,42.07,42.16,42.05,42.09,61444.0,38.2549,38.3367,38.2367,38.2731,61444.0
2020-04-27 12:40:00,42.08,42.11,42.04,42.08,134422.0,38.264,38.2913,38.2276,38.264,134422.0
2020-04-27 12:45:00,42.06,42.07,42.01,42.07,13890.0,38.2458,38.2549,38.2003,38.2549,13890.0
2020-04-27 12:50:00,42.07,42.1,42.04,42.05,37284.0,38.2549,38.2822,38.2276,38.2367,37284.0
2020-04-27 12:55:00,42.06,42.12,42.06,42.08,55000.0,38.2458,38.3004,38.2458,38.264,55000.0
2020-04-27 13:00:00,42.1,42.12,41.99,42.02,103402.0,38.2822,38.3004,38.1821,38.2094,103402.0
2020-04-27 13:05:00,42.03,42.05,41.99,42.01,26856.0,38.2185,38.2367,38.1821,38.2003,26856.0
2020-04-27 13:10:00,42.02,42.11,42.0,42.06,53056.0,38.2094,38.2913,38.1912,38.2458,53056.0
2020-04-27 13:15:00,42.05,42.06,41.99,42.01,34576.0,38.2367,38.2458,38.1821,38.2003,34576.0
2020-04-27 13:20:00,42.0,42.03,41.96,41.96,40652.0,38.1912,38.2185,38.1549,38.1549,40652.0
2020-04-27 13:25:00,41.96,42.1,41.96,42.06,50112.0,38.1549,38.2822,38.1549,38.2458,50112.0
2020-04-27 13:30:00,42.06,42.1,41.99,42.0,65270.0,38.2458,38.2822,38.1821,38.1912,65270.0
2020-04-27 13:35:00,42.01,42.21,41.97,42.18,56788.0,38.2003,38.3822,38.164,38.3549,56788.0
2020-04-27 13:40:00,42.17,42.19,42.02,42.04,107798.0,38.3458,38.364,38.2094,38.2276,107798.0
2020-04-27 13:45:00,42.05,42.11,42.04,42.09,18174.0,38.2367,38.2913,38.2276,38.2731,18174.0
2020-04-27 13:50:00,42.09,42.14,42.01,42.12,115634.0,38.2731,38.3185,38.2003,38.3004,115634.0
2020-04-27 13:55:00,42.12,42.15,42.05,42.07,77378.0,38.3004,38.3276,38.2367,38.2549,77378.0
2020-04-27 14:00:00,42.09,42.13,42.05,42.08,30514.0,38.2731,38.3095,38.2367,38.264,30514.0
2020-04-27 14:05:00,42.08,42.12,42.01,42.01,32560.0,38.264,38.3004,38.2003,38.2003,32560.0
2020-04-27 14:10:00,41.98,42.08,41.98,42.05,79052.0,38.1731,38.264,38.1731,38.2367,79052.0
2020-04-27 14:15:00,42.02,42.06,41.97,42.03,45318.0,38.2094,38.2458,38.164,38.2185,45318.0
2020-04-27 14:20:00,42.03,42.07,41.97,41.98,37454.0,38.2185,38.2549,38.164,38.1731,37454.0
2020-04-27 14:25:00,42.0,42.01,41.91,41.91,22142.0,38.1912,38.2003,38.1094,38.1094,22142.0
2020-04-27 14:30:00,41.92,41.96,41.88,41.88,48592.0,38.1185,38.1549,38.0821,38.0821,48592.0
2020-04-27 14:35:00,41.88,41.98,41.88,41.93,25406.0,38.0821,38.1731,38.0821,38.1276,25406.0
2020-04-27 14:40:00,41.94,42.05,41.94,41.97,23462.0,38.1367,38.2367,38.1367,38.164,23462.0
2020-04-27 14:45:00,41.96,42.07,41.94,42.05,31482.0,38.1549,38.2549,38.1367,38.2367,31482.0
2020-04-27 14:50:00,42.04,42.04,41.96,41.97,44726.0,38.2276,38.2276,38.1549,38.164,44726.0
2020-04-27 14:55:00,41.97,42.04,41.93,42.01,35542.0,38.164,38.2276,38.1276,38.2003,35542.0
2020-04-27 15:00:00,42.02,42.12,41.98,42.1,55712.0,38.2094,38.3004,38.1731,38.2822,55712.0
2020-04-27 15:05:00,42.13,42.13,42.05,42.09,26844.0,38.3095,38.3095,38.2367,38.2731,26844.0
2020-04-27 15:10:00,42.09,42.13,42.0,42.07,95698.0,38.2731,38.3095,38.1912,38.2549,95698.0
2020-04-27 15:15:00,42.08,42.13,42.04,42.13,38450.0,38.264,38.3095,38.2276,38.3095,38450.0
2020-04-27 15:20:00,42.14,42.24,42.14,42.2,49114.0,38.3185,38.4095,38.3185,38.3731,49114.0
2020-04-27 15:25:00,42.19,42.19,42.1,42.13,22264.0,38.364,38.364,38.2822,38.3095,22264.0
2020-04-27 15:30:00,42.15,42.24,42.13,42.21,47394.0,38.3276,38.4095,38.3095,38.3822,47394.0
2020-04-27 15:35:00,42.21,42.33,42.2,42.29,37214.0,38.3822,38.4913,38.3731,38.4549,37214.0
2020-04-27 15:40:00,42.28,42.38,42.27,42.38,45932.0,38.4458,38.5368,38.4368,38.5368,45932.0
2020-04-27 15:45:00,42.38,42.44,42.34,42.38,158930.0,38.5368,38.5913,38.5004,38.5368,158930.0
2020-04-27 15:50:00,42.38,42.4,42.26,42.37,72750.0,38.5368,38.555,38.4277,38.5277,72750.0
2020-04-27 15:55:00,42.38,42.41,42.32,42.38,217416.0,38.5368,38.5641,38.4822,38.5368,217416.0
2020-04-28 09:30:00,43.81,44.9,43.65,44.62,335166.0,39.8371,40.8283,39.6916,40.5736,335166.0
2020-04-28 09:35:00,44.65,44.73,44.09,44.23,187434.0,40.6009,40.6737,40.0917,40.219,187434.0
2020-04-28 09:40:00,44.23,44.37,43.96,44.15,239074.0,40.219,40.3463,39.9735,40.1463,239074.0
2020-04-28 09:45:00,44.17,44.35,44.11,44.23,138282.0,40.1645,40.3281,40.1099,40.219,138282.0
2020-04-28 09:50:00,44.21,44.42,44.16,44.38,228884.0,40.2008,40.3918,40.1554,40.3554,228884.0
2020-04-28 09:55:00,44.37,44.45,43.95,43.96,115294.0,40.3463,40.4191,39.9644,39.9735,115294.0
2020-04-28 10:00:00,43.99,43.99,43.61,43.66,105150.0,40.0008,40.0008,39.6552,39.7007,105150.0
2020-04-28 10:05:00,43.63,44.07,43.61,44.05,142448.0,39.6734,40.0735,39.6552,40.0553,142448.0
2020-04-28 10:10:00,44.06,44.15,43.87,43.94,41610.0,40.0644,40.1463,39.8917,39.9553,41610.0
2020-04-28 10:15:00,43.91,44.02,43.81,43.85,97528.0,39.928,40.0281,39.8371,39.8735,97528.0
2020-04-28 10:20:00,43.86,43.86,43.73,43.79,89774.0,39.8826,39.8826,39.7644,39.8189,89774.0
2020-04-28 10:25:00,43.75,44.0,43.74,43.98,109134.0,39.7825,40.0099,39.7735,39.9917,109134.0
2020-04-28 10:30:00,43.96,43.99,43.85,43.87,59288.0,39.9735,40.0008,39.8735,39.8917,59288.0
2020-04-28 10:35:00,43.89,43.94,43.72,43.73,44562.0,39.9098,39.9553,39.7553,39.7644,44562.0
2020-04-28 10:40:00,43.7,43.74,43.45,43.46,41738.0,39.7371,39.7735,39.5097,39.5188,41738.0
2020-04-28 10:45:00,43.46,43.58,43.42,43.52,122582.0,39.5188,39.628,39.4825,39.5734,122582.0
2020-04-28 10:50:00,43.5,43.52,43.37,43.37,105874.0,39.5552,39.5734,39.437,39.437,105874.0
2020-04-28 10:55:00,43.34,43.35,43.19,43.24,127496.0,39.4097,39.4188,39.2733,39.3188,127496.0
2020-04-28 11:00:00,43.23,43.44,43.16,43.4,69402.0,39.3097,39.5007,39.246,39.4643,69402.0
2020-04-28 11:05:00,43.4,43.52,43.34,43.47,46632.0,39.4643,39.5734,39.4097,39.5279,46632.0
2020-04-28 11:10:00,43.46,43.52,43.4,43.49,34910.0,39.5188,39.5734,39.4643,39.5461,34910.0
2020-04-28 11:15:00,43.46,43.51,43.35,43.47,53050.0,39.5188,39.5643,39.4188,39.5279,53050.0
2020-04-28 11:20:00,43.48,43.51,43.38,43.49,34158.0,39.537,39.5643,39.4461,39.5461,34158.0
2020-04-28 11:25:00,43.52,43.84,43.5,43.73,175014.0,39.5734,39.8644,39.5552,39.7644,175014.0
2020-04-28 11:30:00,43.69,43.76,43.63,43.69,58292.0,39.728,39.7916,39.6734,39.728,58292.0
2020-04-28 11:35:00,43.69,43.73,43.56,43.6,60068.0,39.728,39.7644,39.6098,39.6461,60068.0
2020-04-28 11:40:00,43.62,43.63,43.51,43.58,21488.0,39.6643,39.6734,39.5643,39.628,21488.0
2020-04-28 11:45:00,43.6,43.65,43.52,43.52,15590.0,39.6461,39.6916,39.5734,39.5734,15590.0
2020-04-28 11:50:00,43.55,43.58,43.4,43.53,42290.0,39.6007,39.628,39.4643,39.5825,42290.0
2020-04-28 11:55:00,43.53,43.58,43.49,43.57,49388.0,39.5825,39.628,39.5461,39.6189,49388.0
2020-04-28 12:00:00,43.58,43.6,43.45,43.48,72996.0,39.628,39.6461,39.5097,39.537,72996.0
2020-04-28 12:05:00,43.48,43.63,43.44,43.59,102170.0,39.537,39.6734,39.5007,39.6371,102170.0
2020-04-28 12:10:00,43.61,43.67,43.55,43.55,33612.0,39.6552,39.7098,39.6007,39.6007,33612.0
2020-04-28 12:15:00,43.55,43.56,43.35,43.38,72406.0,39.6007,39.6098,39.4188,39.4461,72406.0
2020-04-28 12:20:00,43.41,43.52,43.4,43.43,92040.0,39.4734,39.5734,39.4643,39.4916,92040.0
2020-04-28 12:25:00,43.45,43.58,43.45,43.53,82752.0,39.5097,39.628,39.5097,39.5825,82752.0
2020-04-28 12:30:00,43.52,43.59,43.47,43.56,31012.0,39.5734,39.6371,39.5279,39.6098,31012.0
2020-04-28 12:35:00,43.55,43.55,43.41,43.52,19294.0,39.6007,39.6007,39.4734,39.5734,19294.0
2020-04-28 12:40:00,43.51,43.6,43.47,43.6,36074.0,39.5643,39.6461,39.5279,39.6461,36074.0
2020-04-28 12:45:00,43.6,43.69,43.48,43.68,70552.0,39.6461,39.728,39.537,39.7189,70552.0
2020-04-28 12:50:00,43.68,43.7,43.61,43.61,73216.0,39.7189,39.7371,39.6552,39.6552,73216.0
2020-04-28 12:55:00,43.63,43.92,43.6,43.92,56388.0,39.6734,39.9371,39.6461,39.9371,56388.0
2020-04-28 13:00:00,43.93,43.93,43.73,43.74,46506.0,39.9462,39.9462,39.7644,39.7735,46506.0
2020-04-28 13:05:00,43.74,43.82,43.73,43.8,21954.0,39.7735,39.8462,39.7644,39.828,21954.0
2020-04-28 13:10:00,43.81,43.88,43.74,43.74,18622.0,39.8371,39.9008,39.7735,39.7735,18622.0
2020-04-28 13:15:00,43.74,43.77,43.72,43.72,8600.0,39.7735,39.8007,39.7553,39.7553,8600.0
2020-04-28 13:20:00,43.72,43.83,43.71,43.82,15000.0,39.7553,39.8553,39.7462,39.8462,15000.0
2020-04-28 13:25:00,43.82,43.96,43.82,43.94,20116.0,39.8462,39.9735,39.8462,39.9553,20116.0
2020-04-28 13:30:00,43.94,43.99,43.87,43.88,35306.0,39.9553,40.0008,39.8917,39.9008,35306.0
2020-04-28 13:35:00,43.85,43.87,43.81,43.84,12036.0,39.8735,39.8917,39.8371,39.8644,12036.0
2020-04-28 13:40:00,43.83,43.94,43.83,43.88,38658.0,39.8553,39.9553,39.8553,39.9008,38658.0
2020-04-28 13:45:00,43.87,43.91,43.8,43.87,28190.0,39.8917,39.928,39.828,39.8917,28190.0
2020-04-28 13:50:00,43.81,43.91,43.81,43.9,17214.0,39.8371,39.928,39.8371,39.9189,17214.0
2020-04-28 13:55:00,43.88,43.88,43.71,43.74,18806.0,39.9008,39.9008,39.7462,39.7735,18806.0
2020-04-28 14:00:00,43.75,43.87,43.74,43.85,31540.0,39.7825,39.8917,39.7735,39.8735,31540.0
2020-04-28 14:05:00,43.84,43.88,43.79,43.86,38634.0,39.8644,39.9008,39.8189,39.8826,38634.0
2020-04-28 14:10:00,43.87,44.02,43.86,44.02,38042.0,39.8917,40.0281,39.8826,40.0281,38042.0
2020-04-28 14:15:00,44.02,44.12,43.99,44.12,30012.0,40.0281,40.119,40.0008,40.119,30012.0
2020-04-28 14:20:00,44.1,44.19,44.07,44.19,20108.0,40.1008,40.1826,40.0735,40.1826,20108.0
2020-04-28 14:25:00,44.18,44.2,44.06,44.16,17424.0,40.1735,40.1917,40.0644,40.1554,17424.0
2020-04-28 14:30:00,44.17,44.24,44.16,44.2,22420.0,40.1645,40.2281,40.1554,40.1917,22420.0
2020-04-28 14:35:00,44.2,44.22,44.04,44.05,25200.0,40.1917,40.2099,40.0462,40.0553,25200.0
2020-04-28 14:40:00,44.04,44.12,44.01,44.01,32398.0,40.0462,40.119,40.019,40.019,32398.0
2020-04-28 14:45:00,44.01,44.07,43.97,44.02,71974.0,40.019,40.0735,39.9826,40.0281,71974.0
2020-04-28 14:50:00,44.02,44.08,43.93,43.95,52082.0,40.0281,40.0826,39.9462,39.9644,52082.0
2020-04-28 14:55:00,43.96,43.96,43.88,43.93,18482.0,39.9735,39.9735,39.9008,39.9462,18482.0
2020-04-28 15:00:00,43.92,44.06,43.9,44.06,25116.0,39.9371,40.0644,39.9189,40.0644,25116.0
2020-04-28 15:05:00,44.06,44.12,44.05,44.09,33230.0,40.0644,40.119,40.0553,40.0917,33230.0
2020-04-28 15:10:00,44.08,44.12,44.03,44.05,36940.0,40.0826,40.119,40.0372,40.0553,36940.0
2020-04-28 15:15:00,44.04,44.11,44.02,44.09,29026.0,40.0462,40.1099,40.0281,40.0917,29026.0
2020-04-28 15:20:00,44.08,44.23,43.88,44.03,79092.0,40.0826,40.219,39.9008,40.0372,79092.0
2020-04-28 15:25:00,44.02,44.12,43.99,44.1,88318.0,40.0281,40.119,40.0008,40.1008,88318.0
2020-04-28 15:30:00,44.1,44.19,44.07,44.12,49742.0,40.1008,40.1826,40.0735,40.119,49742.0
2020-04-28 15:35:00,44.11,44.19,44.07,44.13,91948.0,40.1099,40.1826,40.0735,40.1281,91948.0
2020-04-28 15:40:00,44.13,44.13,44.02,44.02,55924.0,40.1281,40.1281,40.0281,40.0281,55924.0
2020-04-28 15:45:00,44.02,44.04,43.88,43.88,76970.0,40.0281,40.0462,39.9008,39.9008,76970.0
2020-04-28 15:50:00,43.89,43.89,43.68,43.72,138724.0,39.9098,39.9098,39.7189,39.7553,138724.0
2020-04-28 15:55:00,43.73,43.91,43.62,43.68,348234.0,39.7644,39.928,39.6643,39.7189,348234.0
2020-04-29 09:30:00,44.77,45.55,44.77,45.35,154116.0,40.71,41.4193,40.71,41.2374,154116.0
2020-04-29 09:35:00,45.35,45.6,45.3,45.58,138944.0,41.2374,41.4648,41.192,41.4466,138944.0
2020-04-29 09:40:00,45.56,45.67,45.3,45.36,165010.0,41.4284,41.5284,41.192,41.2465,165010.0
2020-04-29 09:45:00,45.35,45.46,45.18,45.2,77696.0,41.2374,41.3375,41.0829,41.1011,77696.0
2020-04-29 09:50:00,45.16,45.31,45.12,45.26,58008.0,41.0647,41.2011,41.0283,41.1556,58008.0
2020-04-29 09:55:00,45.27,45.52,45.26,45.47,153004.0,41.1647,41.392,41.1556,41.3466,153004.0
2020-04-29 10:00:00,45.49,45.59,45.38,45.51,22148.0,41.3648,41.4557,41.2647,41.3829,22148.0
2020-04-29 10:05:00,45.49,45.5,45.32,45.35,16084.0,41.3648,41.3738,41.2102,41.2374,16084.0
2020-04-29 10:10:00,45.35,45.35,45.11,45.15,47014.0,41.2374,41.2374,41.0192,41.0556,47014.0
2020-04-29 10:15:00,45.16,45.35,45.13,45.35,77300.0,41.0647,41.2374,41.0374,41.2374,77300.0
2020-04-29 10:20:00,45.32,45.52,45.3,45.49,47340.0,41.2102,41.392,41.192,41.3648,47340.0
2020-04-29 10:25:00,45.52,45.57,45.41,45.52,23656.0,41.392,41.4375,41.292,41.392,23656.0
2020-04-29 10:30:00,45.58,45.63,45.54,45.59,40878.0,41.4466,41.4921,41.4102,41.4557,40878.0
2020-04-29 10:35:00,45.59,45.77,45.59,45.77,65004.0,41.4557,41.6194,41.4557,41.6194,65004.0
2020-04-29 10:40:00,45.77,45.9,45.74,45.85,34040.0,41.6194,41.7376,41.5921,41.6921,34040.0
2020-04-29 10:45:00,45.85,45.88,45.71,45.75,38900.0,41.6921,41.7194,41.5648,41.6012,38900.0
2020-04-29 10:50:00,45.76,45.85,45.71,45.82,46382.0,41.6103,41.6921,41.5648,41.6648,46382.0
2020-04-29 10:55:00,45.82,45.85,45.74,45.83,29252.0,41.6648,41.6921,41.5921,41.6739,29252.0
2020-04-29 11:00:00,45.83,45.9,45.61,45.7,37780.0,41.6739,41.7376,41.4739,41.5557,37780.0
2020-04-29 11:05:00,45.7,45.88,45.7,45.81,55546.0,41.5557,41.7194,41.5557,41.6557,55546.0
2020-04-29 11:10:00,45.82,45.87,45.81,45.84,41842.0,41.6648,41.7103,41.6557,41.683,41842.0
2020-04-29 11:15:00,45.84,46.16,45.84,46.16,94874.0,41.683,41.974,41.683,41.974,94874.0
2020-04-29 11:20:00,46.16,46.2,46.1,46.12,55656.0,41.974,42.0104,41.9194,41.9376,55656.0
2020-04-29 11:25:00,46.13,46.19,46.06,46.13,89366.0,41.9467,42.0013,41.8831,41.9467,89366.0
2020-04-29 11:30:00,46.11,46.12,45.95,45.98,28774.0,41.9285,41.9376,41.783,41.8103,28774.0
2020-04-29 11:35:00,45.98,46.01,45.94,45.97,8194.0,41.8103,41.8376,41.7739,41.8012,8194.0
2020-04-29 11:40:00,45.99,46.02,45.87,45.95,27000.0,41.8194,41.8467,41.7103,41.783,27000.0
2020-04-29 11:45:00,45.95,46.02,45.9,46.02,24516.0,41.783,41.8467,41.7376,41.8467,24516.0
2020-04-29 11:50:00,46.02,46.04,45.99,46.0,23136.0,41.8467,41.8649,41.8194,41.8285,23136.0
2020-04-29 11:55:00,45.99,46.02,45.92,45.92,27044.0,41.8194,41.8467,41.7558,41.7558,27044.0
2020-04-29 12:00:00,45.96,45.96,45.91,45.95,107294.0,41.7921,41.7921,41.7467,41.783,107294.0
2020-04-29 12:05:00,45.95,46.0,45.91,45.95,62364.0,41.783,41.8285,41.7467,41.783,62364.0
2020-04-29 12:10:00,45.97,46.07,45.94,46.05,29384.0,41.8012,41.8922,41.7739,41.874,29384.0
2020-04-29 12:15:00,46.06,46.14,46.05,46.07,29598.0,41.8831,41.9558,41.874,41.8922,29598.0
2020-04-29 12:20:00,46.09,46.18,46.09,46.16,23494.0,41.9103,41.9922,41.9103,41.974,23494.0
2020-04-29 12:25:00,46.16,46.2,46.12,46.16,18902.0,41.974,42.0104,41.9376,41.974,18902.0
2020-04-29 12:30:00,46.16,46.19,46.07,46.1,20114.0,41.974,42.0013,41.8922,41.9194,20114.0
2020-04-29 12:35:00,46.09,46.22,46.08,46.19,81260.0,41.9103,42.0286,41.9012,42.0013,81260.0
2020-04-29 12:40:00,46.18,46.19,46.15,46.17,30066.0,41.9922,42.0013,41.9649,41.9831,30066.0
2020-04-29 12:45:00,46.18,46.2,46.09,46.11,30318.0,41.9922,42.0104,41.9103,41.9285,30318.0
2020-04-29 12:50:00,46.13,46.19,46.05,46.1,39160.0,41.9467,42.0013,41.874,41.9194,39160.0
2020-04-29 12:55:00,46.1,46.17,46.04,46.1,18960.0,41.9194,41.9831,41.8649,41.9194,18960.0
2020-04-29 13:00:00,46.12,46.2,46.07,46.16,41788.0,41.9376,42.0104,41.8922,41.974,41788.0
2020-04-29 13:05:00,46.16,46.17,46.02,46.04,47814.0,41.974,41.9831,41.8467,41.8649,47814.0
2020-04-29 13:10:00,46.04,46.14,46.01,46.12,26734.0,41.8649,41.9558,41.8376,41.9376,26734.0
2020-04-29 13:15:00,46.11,46.19,46.09,46.14,30778.0,41.9285,42.0013,41.9103,41.9558,30778.0
2020-04-29 13:20:00,46.13,46.15,46.03,46.05,23654.0,41.9467,41.9649,41.8558,41.874,23654.0
2020-04-29 13:25:00,46.06,46.08,45.99,46.03,23714.0,41.8831,41.9012,41.8194,41.8558,23714.0
2020-04-29 13:30:00,46.03,46.06,45.9,45.93,40378.0,41.8558,41.8831,41.7376,41.7649,40378.0
2020-04-29 13:35:00,45.93,45.98,45.87,45.95,17746.0,41.7649,41.8103,41.7103,41.783,17746.0
2020-04-29 13:40:00,45.97,46.01,45.9,45.93,49072.0,41.8012,41.8376,41.7376,41.7649,49072.0
2020-04-29 13:45:00,45.93,45.96,45.88,45.93,83014.0,41.7649,41.7921,41.7194,41.7649,83014.0
2020-04-29 13:50:00,45.94,46.08,45.94,46.04,74066.0,41.7739,41.9012,41.7739,41.8649,74066.0
2020-04-29 13:55:00,46.02,46.06,45.99,46.04,12262.0,41.8467,41.8831,41.8194,41.8649,12262.0
2020-04-29 14:00:00,45.99,46.11,45.87,46.02,69844.0,41.8194,41.9285,41.7103,41.8467,69844.0
2020-04-29 14:05:00,46.0,46.02,45.92,45.94,23898.0,41.8285,41.8467,41.7558,41.7739,23898.0
2020-04-29 14:10:00,45.97,45.98,45.88,45.93,46234.0,41.8012,41.8103,41.7194,41.7649,46234.0
2020-04-29 14:15:00,45.93,45.98,45.89,45.9,30794.0,41.7649,41.8103,41.7285,41.7376,30794.0
2020-04-29 14:20:00,45.91,45.99,45.9,45.98,27972.0,41.7467,41.8194,41.7376,41.8103,27972.0
2020-04-29 14:25:00,45.98,46.04,45.96,46.04,26380.0,41.8103,41.8649,41.7921,41.8649,26380.0
2020-04-29 14:30:00,46.05,46.08,45.96,46.05,26282.0,41.874,41.9012,41.7921,41.874,26282.0
2020-04-29 14:35:00,46.02,46.12,46.0,46.12,48820.0,41.8467,41.9376,41.8285,41.9376,48820.0
2020-04-29 14:40:00,46.12,46.2,46.1,46.11,40236.0,41.9376,42.0104,41.9194,41.9285,40236.0
2020-04-29 14:45:00,46.13,46.2,46.12,46.15,23082.0,41.9467,42.0104,41.9376,41.9649,23082.0
2020-04-29 14:50:00,46.17,46.2,46.06,46.07,35320.0,41.9831,42.0104,41.8831,41.8922,35320.0
2020-04-29 14:55:00,46.07,46.17,46.05,46.16,39356.0,41.8922,41.9831,41.874,41.974,39356.0
2020-04-29 15:00:00,46.14,46.25,46.12,46.25,58954.0,41.9558,42.0558,41.9376,42.0558,58954.0
2020-04-29 15:05:00,46.26,46.26,46.18,46.22,59372.0,42.0649,42.0649,41.9922,42.0286,59372.0
2020-04-29 15:10:00,46.23,46.36,46.21,46.33,39482.0,42.0376,42.1559,42.0195,42.1286,39482.0
2020-04-29 15:15:00,46.34,46.34,46.21,46.27,40212.0,42.1377,42.1377,42.0195,42.074,40212.0
2020-04-29 15:20:00,46.29,46.34,46.21,46.24,108880.0,42.0922,42.1377,42.0195,42.0467,108880.0
2020-04-29 15:25:00,46.24,46.34,46.24,46.29,54264.0,42.0467,42.1377,42.0467,42.0922,54264.0
2020-04-29 15:30:00,46.29,46.32,46.23,46.31,92550.0,42.0922,42.1195,42.0376,42.1104,92550.0
2020-04-29 15:35:00,46.3,46.3,46.22,46.23,66660.0,42.1013,42.1013,42.0286,42.0376,66660.0
2020-04-29 15:40:00,46.23,46.26,46.19,46.24,79436.0,42.0376,42.0649,42.0013,42.0467,79436.0
2020-04-29 15:45:00,46.24,46.24,46.15,46.2,97108.0,42.0467,42.0467,41.9649,42.0104,97108.0
2020-04-29 15:50:00,46.21,46.27,46.04,46.24,196558.0,42.0195,42.074,41.8649,42.0467,196558.0
2020-04-29 15:55:00,46.23,46.28,46.1,46.14,356934.0,42.0376,42.0831,41.9194,41.9558,356934.0
2020-04-30 09:30:00,45.74,45.8,44.88,44.92,105446.0,41.5921,41.6466,40.8101,40.8464,105446.0
2020-04-30 09:35:00,44.88,44.97,44.51,44.61,74642.0,40.8101,40.8919,40.4736,40.5646,74642.0
2020-04-30 09:40:00,44.65,44.69,44.48,44.6,109830.0,40.6009,40.6373,40.4463,40.5555,109830.0
2020-04-30 09:45:00,44.58,44.73,44.44,44.56,71732.0,40.5373,40.6737,40.41,40.5191,71732.0
2020-04-30 09:50:00,44.55,44.74,44.52,44.61,74424.0,40.51,40.6828,40.4827,40.5646,74424.0
2020-04-30 09:55:00,44.58,44.83,44.52,44.73,52752.0,40.5373,40.7646,40.4827,40.6737,52752.0
2020-04-30 10:00:00,44.84,45.05,44.74,44.79,86066.0,40.7737,40.9647,40.6828,40.7282,86066.0
2020-04-30 10:05:00,44.81,44.93,44.7,44.78,32932.0,40.7464,40.8555,40.6464,40.7191,32932.0
2020-04-30 10:10:00,44.81,44.92,44.71,44.84,42768.0,40.7464,40.8464,40.6555,40.7737,42768.0
2020-04-30 10:15:00,44.85,44.9,44.63,44.7,40700.0,40.7828,40.8283,40.5827,40.6464,40700.0
2020-04-30 10:20:00,44.73,44.77,44.49,44.56,50642.0,40.6737,40.71,40.4554,40.5191,50642.0
2020-04-30 10:25:00,44.55,44.71,44.45,44.59,43424.0,40.51,40.6555,40.4191,40.5464,43424.0
2020-04-30 10:30:00,44.6,44.61,44.51,44.55,20762.0,40.5555,40.5646,40.4736,40.51,20762.0
2020-04-30 10:35:00,44.6,44.6,44.46,44.48,36096.0,40.5555,40.5555,40.4282,40.4463,36096.0
2020-04-30 10:40:00,44.49,44.51,44.14,44.18,26696.0,40.4554,40.4736,40.1372,40.1735,26696.0
2020-04-30 10:45:00,44.15,44.26,44.1,44.22,36582.0,40.1463,40.2463,40.1008,40.2099,36582.0
2020-04-30 10:50:00,44.22,44.24,44.07,44.15,49252.0,40.2099,40.2281,40.0735,40.1463,49252.0
2020-04-30 10:55:00,44.13,44.37,44.07,44.33,41314.0,40.1281,40.3463,40.0735,40.3099,41314.0
2020-04-30 11:00:00,44.35,44.58,44.35,44.52,22718.0,40.3281,40.5373,40.3281,40.4827,22718.0
2020-04-30 11:05:00,44.51,44.55,44.45,44.5,16088.0,40.4736,40.51,40.4191,40.4645,16088.0
2020-04-30 11:10:00,44.52,44.54,44.43,44.52,21072.0,40.4827,40.5009,40.4009,40.4827,21072.0
2020-04-30 11:15:00,44.54,44.6,44.45,44.47,29548.0,40.5009,40.5555,40.4191,40.4373,29548.0
2020-04-30 11:20:00,44.46,44.56,44.41,44.44,20774.0,40.4282,40.5191,40.3827,40.41,20774.0
2020-04-30 11:25:00,44.43,44.51,44.37,44.41,75832.0,40.4009,40.4736,40.3463,40.3827,75832.0
2020-04-30 11:30:00,44.38,44.49,44.34,44.38,9584.0,40.3554,40.4554,40.319,40.3554,9584.0
2020-04-30 11:35:00,44.42,44.47,44.33,44.44,13760.0,40.3918,40.4373,40.3099,40.41,13760.0
2020-04-30 11:40:00,44.47,44.52,44.44,44.48,8484.0,40.4373,40.4827,40.41,40.4463,8484.0
2020-04-30 11:45:00,44.49,44.49,44.34,44.35,21068.0,40.4554,40.4554,40.319,40.3281,21068.0
2020-04-30 11:50:00,44.37,44.37,44.23,44.27,43120.0,40.3463,40.3463,40.219,40.2554,43120.0
2020-04-30 11:55:00,44.26,44.32,44.15,44.15,20880.0,40.2463,40.3009,40.1463,40.1463,20880.0
2020-04-30 12:00:00,44.15,44.15,43.9,43.96,50902.0,40.1463,40.1463,39.9189,39.9735,50902.0
2020-04-30 12:05:00,43.93,43.96,43.84,43.84,36758.0,39.9462,39.9735,39.8644,39.8644,36758.0
2020-04-30 12:10:00,43.85,43.96,43.81,43.94,35684.0,39.8735,39.9735,39.8371,39.9553,35684.0
2020-04-30 12:15:00,43.93,43.99,43.85,43.86,35740.0,39.9462,40.0008,39.8735,39.8826,35740.0
2020-04-30 12:20:00,43.88,43.9,43.78,43.82,40650.0,39.9008,39.9189,39.8098,39.8462,40650.0
2020-04-30 12:25:00,43.83,43.85,43.77,43.8,41496.0,39.8553,39.8735,39.8007,39.828,41496.0
2020-04-30 12:30:00,43.79,43.8,43.55,43.61,82746.0,39.8189,39.828,39.6007,39.6552,82746.0
2020-04-30 12:35:00,43.62,43.72,43.6,43.69,65330.0,39.6643,39.7553,39.6461,39.728,65330.0
2020-04-30 12:40:00,43.71,43.71,43.59,43.6,65638.0,39.7462,39.7462,39.6371,39.6461,65638.0
2020-04-30 12:45:00,43.6,43.78,43.54,43.78,24094.0,39.6461,39.8098,39.5916,39.8098,24094.0
2020-04-30 12:50:00,43.8,43.99,43.8,43.98,14444.0,39.828,40.0008,39.828,39.9917,14444.0
2020-04-30 12:55:00,43.98,44.08,43.95,44.01,44140.0,39.9917,40.0826,39.9644,40.019,44140.0
2020-04-30 13:00:00,44.01,44.02,43.85,43.85,23682.0,40.019,40.0281,39.8735,39.8735,23682.0
2020-04-30 13:05:00,43.87,43.99,43.87,43.97,14494.0,39.8917,40.0008,39.8917,39.9826,14494.0
2020-04-30 13:10:00,43.96,44.09,43.91,44.08,21508.0,39.9735,40.0917,39.928,40.0826,21508.0
2020-04-30 13:15:00,44.08,44.11,44.04,44.05,62088.0,40.0826,40.1099,40.0462,40.0553,62088.0
2020-04-30 13:20:00,44.04,44.04,43.93,43.95,34164.0,40.0462,40.0462,39.9462,39.9644,34164.0
2020-04-30 13:25:00,43.94,43.95,43.88,43.9,18806.0,39.9553,39.9644,39.9008,39.9189,18806.0
2020-04-30 13:30:00,43.9,43.99,43.85,43.93,28304.0,39.9189,40.0008,39.8735,39.9462,28304.0
2020-04-30 13:35:00,43.92,44.02,43.9,43.9,31300.0,39.9371,40.0281,39.9189,39.9189,31300.0
2020-04-30 13:40:00,43.87,43.88,43.73,43.81,18546.0,39.8917,39.9008,39.7644,39.8371,18546.0
2020-04-30 13:45:00,43.78,43.83,43.74,43.79,89042.0,39.8098,39.8553,39.7735,39.8189,89042.0
2020-04-30 13:50:00,43.77,43.88,43.73,43.83,32912.0,39.8007,39.9008,39.7644,39.8553,32912.0
2020-04-30 13:55:00,43.84,43.98,43.83,43.92,89780.0,39.8644,39.9917,39.8553,39.9371,89780.0
2020-04-30 14:00:00,43.9,44.13,43.9,44.09,102524.0,39.9189,40.1281,39.9189,40.0917,102524.0
2020-04-30 14:05:00,44.06,44.17,44.04,44.16,70930.0,40.0644,40.1645,40.0462,40.1554,70930.0
2020-04-30 14:10:00,44.18,44.26,44.11,44.15,152824.0,40.1735,40.2463,40.1099,40.1463,152824.0
2020-04-30 14:15:00,44.14,44.14,43.99,44.02,31714.0,40.1372,40.1372,40.0008,40.0281,31714.0
2020-04-30 14:20:00,44.0,44.04,43.95,43.98,17580.0,40.0099,40.0462,39.9644,39.9917,17580.0
2020-04-30 14:25:00,43.98,43.99,43.91,43.97,12750.0,39.9917,40.0008,39.928,39.9826,12750.0
2020-04-30 14:30:00,43.97,44.08,43.91,43.99,38780.0,39.9826,40.0826,39.928,40.0008,38780.0
2020-04-30 14:35:00,43.99,43.99,43.85,43.94,24068.0,40.0008,40.0008,39.8735,39.9553,24068.0
2020-04-30 14:40:00,43.92,44.08,43.9,44.03,33892.0,39.9371,40.0826,39.9189,40.0372,33892.0
2020-04-30 14:45:00,44.01,44.05,43.96,44.04,20468.0,40.019,40.0553,39.9735,40.0462,20468.0
2020-04-30 14:50:00,44.05,44.07,43.99,44.03,18292.0,40.0553,40.0735,40.0008,40.0372,18292.0
2020-04-30 14:55:00,44.04,44.08,43.97,44.08,29554.0,40.0462,40.0826,39.9826,40.0826,29554.0
2020-04-30 15:00:00,44.09,44.13,44.0,44.1,22210.0,40.0917,40.1281,40.0099,40.1008,22210.0
2020-04-30 15:05:00,44.09,44.3,44.09,44.24,35600.0,40.0917,40.2827,40.0917,40.2281,35600.0
2020-04-30 15:10:00,44.24,44.24,44.11,44.16,26586.0,40.2281,40.2281,40.1099,40.1554,26586.0
2020-04-30 15:15:00,44.16,44.25,44.16,44.19,38518.0,40.1554,40.2372,40.1554,40.1826,38518.0
2020-04-30 15:20:00,44.18,44.3,44.17,44.26,48496.0,40.1735,40.2827,40.1645,40.2463,48496.0
2020-04-30 15:25:00,44.27,44.3,44.24,44.24,38524.0,40.2554,40.2827,40.2281,40.2281,38524.0
2020-04-30 15:30:00,44.24,44.27,44.1,44.13,49538.0,40.2281,40.2554,40.1008,40.1281,49538.0
2020-04-30 15:35:00,44.13,44.14,43.98,43.99,46170.0,40.1281,40.1372,39.9917,40.0008,46170.0
2020-04-30 15:40:00,44.0,44.04,43.94,44.02,59272.0,40.0099,40.0462,39.9553,40.0281,59272.0
2020-04-30 15:45:00,44.02,44.05,43.91,43.92,61742.0,40.0281,40.0553,39.928,39.9371,61742.0
2020-04-30 15:50:00,43.93,44.02,43.8,43.95,197420.0,39.9462,40.0281,39.828,39.9644,197420.0
2020-04-30 15:55:00,43.95,43.96,43.82,43.84,388554.0,39.9644,39.9735,39.8462,39.8644,388554.0
2020-05-01 09:30:00,42.74,42.81,42.25,42.81,217082.0,38.8641,38.9278,38.4186,38.9278,217082.0
2020-05-01 09:35:00,42.78,42.8,42.21,42.49,126440.0,38.9005,38.9187,38.3822,38.6368,126440.0
2020-05-01 09:40:00,42.48,42.51,42.16,42.18,86574.0,38.6277,38.655,38.3367,38.3549,86574.0
2020-05-01 09:45:00,42.17,42.24,41.98,42.05,86906.0,38.3458,38.4095,38.1731,38.2367,86906.0
2020-05-01 09:50:00,42.08,42.27,41.75,41.75,169060.0,38.264,38.4368,37.9639,37.9639,169060.0
2020-05-01 09:55:00,41.77,42.07,41.77,41.85,166972.0,37.9821,38.2549,37.9821,38.0548,166972.0
2020-05-01 10:00:00,41.88,42.12,41.77,41.85,96788.0,38.0821,38.3004,37.9821,38.0548,96788.0
2020-05-01 10:05:00,41.85,42.0,41.82,41.88,149170.0,38.0548,38.1912,38.0276,38.0821,149170.0
2020-05-01 10:10:00,41.85,42.03,41.81,42.03,17272.0,38.0548,38.2185,38.0185,38.2185,17272.0
2020-05-01 10:15:00,42.04,42.15,41.9,41.97,35540.0,38.2276,38.3276,38.1003,38.164,35540.0
2020-05-01 10:20:00,41.97,42.02,41.83,41.9,19802.0,38.164,38.2094,38.0367,38.1003,19802.0
2020-05-01 10:25:00,41.94,42.01,41.79,41.96,22804.0,38.1367,38.2003,38.0003,38.1549,22804.0
2020-05-01 10:30:00,41.92,41.99,41.7,41.81,87574.0,38.1185,38.1821,37.9184,38.0185,87574.0
2020-05-01 10:35:00,41.83,42.12,41.8,42.1,65470.0,38.0367,38.3004,38.0094,38.2822,65470.0
2020-05-01 10:40:00,42.05,42.17,41.95,41.97,37730.0,38.2367,38.3458,38.1458,38.164,37730.0
2020-05-01 10:45:00,41.95,42.03,41.87,41.93,18770.0,38.1458,38.2185,38.073,38.1276,18770.0
2020-05-01 10:50:00,41.94,42.05,41.92,42.01,11708.0,38.1367,38.2367,38.1185,38.2003,11708.0
2020-05-01 10:55:00,42.02,42.09,41.92,41.94,25348.0,38.2094,38.2731,38.1185,38.1367,25348.0
2020-05-01 11:00:00,41.92,41.92,41.74,41.77,14252.0,38.1185,38.1185,37.9548,37.9821,14252.0
2020-05-01 11:05:00,41.79,41.85,41.74,41.79,19528.0,38.0003,38.0548,37.9548,38.0003,19528.0
2020-05-01 11:10:00,41.77,41.77,41.59,41.68,59722.0,37.9821,37.9821,37.8184,37.9003,59722.0
2020-05-01 11:15:00,41.66,41.66,41.52,41.6,47760.0,37.8821,37.8821,37.7548,37.8275,47760.0
2020-05-01 11:20:00,41.6,41.66,41.54,41.55,30926.0,37.8275,37.8821,37.773,37.782,30926.0
2020-05-01 11:25:00,41.55,41.59,41.49,41.49,28420.0,37.782,37.8184,37.7275,37.7275,28420.0
2020-05-01 11:30:00,41.46,41.46,41.38,41.41,20550.0,37.7002,37.7002,37.6275,37.6547,20550.0
2020-05-01 11:35:00,41.39,41.47,41.32,41.47,37816.0,37.6366,37.7093,37.5729,37.7093,37816.0
2020-05-01 11:40:00,41.43,41.44,41.38,41.4,12266.0,37.6729,37.682,37.6275,37.6457,12266.0
2020-05-01 11:45:00,41.39,41.44,41.2,41.23,44948.0,37.6366,37.682,37.4638,37.4911,44948.0
2020-05-01 11:50:00,41.21,41.21,40.96,41.03,123290.0,37.4729,37.4729,37.2456,37.3092,123290.0
2020-05-01 11:55:00,41.05,41.13,41.0,41.1,71102.0,37.3274,37.4001,37.2819,37.3729,71102.0
2020-05-01 12:00:00,41.13,41.13,40.95,40.96,30340.0,37.4001,37.4001,37.2365,37.2456,30340.0
2020-05-01 12:05:00,40.94,41.07,40.91,40.96,38018.0,37.2274,37.3456,37.2001,37.2456,38018.0
2020-05-01 12:10:00,40.98,41.24,40.98,41.22,26478.0,37.2637,37.5002,37.2637,37.482,26478.0
2020-05-01 12:15:00,41.23,41.25,41.1,41.2,45972.0,37.4911,37.5093,37.3729,37.4638,45972.0
2020-05-01 12:20:00,41.24,41.29,41.15,41.16,28366.0,37.5002,37.5456,37.4183,37.4274,28366.0
2020-05-01 12:25:00,41.18,41.22,41.1,41.1,14260.0,37.4456,37.482,37.3729,37.3729,14260.0
2020-05-01 12:30:00,41.09,41.22,41.04,41.22,28662.0,37.3638,37.482,37.3183,37.482,28662.0
2020-05-01 12:35:00,41.23,41.23,41.05,41.1,22930.0,37.4911,37.4911,37.3274,37.3729,22930.0
2020-05-01 12:40:00,41.07,41.1,40.95,41.05,13754.0,37.3456,37.3729,37.2365,37.3274,13754.0
2020-05-01 12:45:00,41.02,41.1,41.02,41.09,9566.0,37.3001,37.3729,37.3001,37.3638,9566.0
2020-05-01 12:50:00,41.08,41.1,41.02,41.09,7438.0,37.3547,37.3729,37.3001,37.3638,7438.0
2020-05-01 12:55:00,41.09,41.11,41.01,41.01,18052.0,37.3638,37.382,37.291,37.291,18052.0
2020-05-01 13:00:00,40.98,41.12,40.93,41.08,84192.0,37.2637,37.391,37.2183,37.3547,84192.0
2020-05-01 13:05:00,41.07,41.13,40.99,41.07,134114.0,37.3456,37.4001,37.2728,37.3456,134114.0
2020-05-01 13:10:00,41.05,41.16,40.96,41.0,57762.0,37.3274,37.4274,37.2456,37.2819,57762.0
2020-05-01 13:15:00,40.99,41.01,40.85,40.96,65344.0,37.2728,37.291,37.1455,37.2456,65344.0
2020-05-01 13:20:00,40.98,41.01,40.92,40.93,12800.0,37.2637,37.291,37.2092,37.2183,12800.0
2020-05-01 13:25:00,40.9,40.96,40.85,40.9,15708.0,37.191,37.2456,37.1455,37.191,15708.0
2020-05-01 13:30:00,40.88,40.97,40.85,40.87,18986.0,37.1728,37.2546,37.1455,37.1637,18986.0
2020-05-01 13:35:00,40.85,40.89,40.82,40.84,35604.0,37.1455,37.1819,37.1182,37.1364,35604.0
2020-05-01 13:40:00,40.84,40.91,40.76,40.82,40170.0,37.1364,37.2001,37.0637,37.1182,40170.0
2020-05-01 13:45:00,40.83,40.88,40.77,40.83,64478.0,37.1273,37.1728,37.0728,37.1273,64478.0
2020-05-01 13:50:00,40.81,40.88,40.77,40.78,17602.0,37.1092,37.1728,37.0728,37.0819,17602.0
2020-05-01 13:55:00,40.77,40.8,40.74,40.77,29146.0,37.0728,37.1001,37.0455,37.0728,29146.0
2020-05-01 14:00:00,40.8,40.96,40.77,40.94,55732.0,37.1001,37.2456,37.0728,37.2274,55732.0
2020-05-01 14:05:00,40.95,40.97,40.83,40.85,18214.0,37.2365,37.2546,37.1273,37.1455,18214.0
2020-05-01 14:10:00,40.84,40.91,40.83,40.88,68706.0,37.1364,37.2001,37.1273,37.1728,68706.0
2020-05-01 14:15:00,40.9,40.91,40.81,40.84,48138.0,37.191,37.2001,37.1092,37.1364,48138.0
2020-05-01 14:20:00,40.86,41.09,40.86,41.09,74174.0,37.1546,37.3638,37.1546,37.3638,74174.0
2020-05-01 14:25:00,41.08,41.24,41.04,41.24,63652.0,37.3547,37.5002,37.3183,37.5002,63652.0
2020-05-01 14:30:00,41.23,41.24,41.08,41.08,46866.0,37.4911,37.5002,37.3547,37.3547,46866.0
2020-05-01 14:35:00,41.08,41.19,41.06,41.1,29792.0,37.3547,37.4547,37.3365,37.3729,29792.0
2020-05-01 14:40:00,41.1,41.17,41.02,41.03,31934.0,37.3729,37.4365,37.3001,37.3092,31934.0
2020-05-01 14:45:00,41.03,41.16,41.03,41.11,22622.0,37.3092,37.4274,37.3092,37.382,22622.0
2020-05-01 14:50:00,41.09,41.14,41.03,41.09,29944.0,37.3638,37.4092,37.3092,37.3638,29944.0
2020-05-01 14:55:00,41.1,41.13,41.05,41.08,14404.0,37.3729,37.4001,37.3274,37.3547,14404.0
2020-05-01 15:00:00,41.08,41.21,41.07,41.13,37576.0,37.3547,37.4729,37.3456,37.4001,37576.0
2020-05-01 15:05:00,41.12,41.14,41.01,41.02,23878.0,37.391,37.4092,37.291,37.3001,23878.0
2020-05-01 15:10:00,41.03,41.12,41.01,41.04,25530.0,37.3092,37.391,37.291,37.3183,25530.0
2020-05-01 15:15:00,41.04,41.1,41.04,41.07,29766.0,37.3183,37.3729,37.3183,37.3456,29766.0
2020-05-01 15:20:00,41.08,41.09,41.01,41.02,28518.0,37.3547,37.3638,37.291,37.3001,28518.0
2020-05-01 15:25:00,41.01,41.01,40.92,40.94,21218.0,37.291,37.291,37.2092,37.2274,21218.0
2020-05-01 15:30:00,40.93,41.01,40.91,40.91,51766.0,37.2183,37.291,37.2001,37.2001,51766.0
2020-05-01 15:35:00,40.9,40.96,40.77,40.85,50402.0,37.191,37.2456,37.0728,37.1455,50402.0
2020-05-01 15:40:00,40.87,40.94,40.82,40.89,91942.0,37.1637,37.2274,37.1182,37.1819,91942.0
2020-05-01 15:45:00,40.87,40.97,40.8,40.97,78736.0,37.1637,37.2546,37.1001,37.2546,78736.0
2020-05-01 15:50:00,40.94,41.0,40.79,40.79,165072.0,37.2274,37.2819,37.091,37.091,165072.0
2020-05-01 15:55:00,40.79,40.84,40.68,40.76,498830.0,37.091,37.1364,36.9909,37.0637,498830.0
2020-05-04 09:30:00,40.85,40.96,40.31,40.48,92354.0,37.1455,37.2456,36.6545,36.8091,92354.0
2020-05-04 09:35:00,40.5,40.5,40.19,40.38,24350.0,36.8273,36.8273,36.5454,36.7182,24350.0
2020-05-04 09:40:00,40.37,40.7,40.32,40.66,34658.0,36.7091,37.0091,36.6636,36.9728,34658.0
2020-05-04 09:45:00,40.66,40.79,40.54,40.62,153368.0,36.9728,37.091,36.8636,36.9364,153368.0
2020-05-04 09:50:00,40.63,40.82,40.54,40.77,72948.0,36.9455,37.1182,36.8636,37.0728,72948.0
2020-05-04 09:55:00,40.77,40.8,40.62,40.65,14000.0,37.0728,37.1001,36.9364,36.9637,14000.0
2020-05-04 10:00:00,40.62,40.83,40.57,40.82,28766.0,36.9364,37.1273,36.8909,37.1182,28766.0
2020-05-04 10:05:00,40.84,40.86,40.55,40.57,111594.0,37.1364,37.1546,36.8727,36.8909,111594.0
2020-05-04 10:10:00,40.57,40.77,40.55,40.76,27176.0,36.8909,37.0728,36.8727,37.0637,27176.0
2020-05-04 10:15:00,40.78,40.95,40.74,40.87,42806.0,37.0819,37.2365,37.0455,37.1637,42806.0
2020-05-04 10:20:00,40.87,40.93,40.68,40.69,16634.0,37.1637,37.2183,36.9909,37.0,16634.0
2020-05-04 10:25:00,40.69,40.71,40.6,40.68,16100.0,37.0,37.0182,36.9182,36.9909,16100.0
2020-05-04 10:30:00,40.63,40.66,40.52,40.55,25760.0,36.9455,36.9728,36.8455,36.8727,25760.0
2020-05-04 10:35:00,40.55,40.63,40.48,40.63,16766.0,36.8727,36.9455,36.8091,36.9455,16766.0
2020-05-04 10:40:00,40.59,40.82,40.59,40.76,35342.0,36.9091,37.1182,36.9091,37.0637,35342.0
2020-05-04 10:45:00,40.78,40.84,40.72,40.73,33770.0,37.0819,37.1364,37.0273,37.0364,33770.0
2020-05-04 10:50:00,40.75,40.75,40.49,40.63,22862.0,37.0546,37.0546,36.8182,36.9455,22862.0
2020-05-04 10:55:00,40.61,40.65,40.46,40.51,77448.0,36.9273,36.9637,36.7909,36.8364,77448.0
2020-05-04 11:00:00,40.49,40.55,40.41,40.44,27700.0,36.8182,36.8727,36.7454,36.7727,27700.0
2020-05-04 11:05:00,40.42,40.58,40.42,40.47,53278.0,36.7545,36.9,36.7545,36.8,53278.0
2020-05-04 11:10:00,40.45,40.57,40.38,40.44,64692.0,36.7818,36.8909,36.7182,36.7727,64692.0
2020-05-04 11:15:00,40.45,40.49,40.38,40.44,78204.0,36.7818,36.8182,36.7182,36.7727,78204.0
2020-05-04 11:20:00,40.44,40.55,40.41,40.53,35070.0,36.7727,36.8727,36.7454,36.8545,35070.0
2020-05-04 11:25:00,40.53,40.6,40.4,40.56,68236.0,36.8545,36.9182,36.7363,36.8818,68236.0
2020-05-04 11:30:00,40.58,40.62,40.45,40.52,28686.0,36.9,36.9364,36.7818,36.8455,28686.0
2020-05-04 11:35:00,40.6,40.71,40.59,40.69,17192.0,36.9182,37.0182,36.9091,37.0,17192.0
2020-05-04 11:40:00,40.72,40.8,40.7,40.77,12546.0,37.0273,37.1001,37.0091,37.0728,12546.0
2020-05-04 11:45:00,40.78,40.84,40.77,40.83,10932.0,37.0819,37.1364,37.0728,37.1273,10932.0
2020-05-04 11:50:00,40.84,40.99,40.82,40.96,23876.0,37.1364,37.2728,37.1182,37.2456,23876.0
2020-05-04 11:55:00,40.95,40.95,40.88,40.93,13738.0,37.2365,37.2365,37.1728,37.2183,13738.0
2020-05-04 12:00:00,40.95,40.96,40.87,40.94,9800.0,37.2365,37.2456,37.1637,37.2274,9800.0
2020-05-04 12:05:00,40.93,40.98,40.89,40.91,18882.0,37.2183,37.2637,37.1819,37.2001,18882.0
2020-05-04 12:10:00,40.92,40.92,40.83,40.86,26598.0,37.2092,37.2092,37.1273,37.1546,26598.0
2020-05-04 12:15:00,40.83,40.86,40.79,40.82,16874.0,37.1273,37.1546,37.091,37.1182,16874.0
2020-05-04 12:20:00,40.82,40.84,40.76,40.81,15768.0,37.1182,37.1364,37.0637,37.1092,15768.0
2020-05-04 12:25:00,40.8,40.88,40.8,40.87,35440.0,37.1001,37.1728,37.1001,37.1637,35440.0
2020-05-04 12:30:00,40.85,40.93,40.73,40.74,84022.0,37.1455,37.2183,37.0364,37.0455,84022.0
2020-05-04 12:35:00,40.74,40.74,40.58,40.6,12940.0,37.0455,37.0455,36.9,36.9182,12940.0
2020-05-04 12:40:00,40.6,40.67,40.57,40.6,30706.0,36.9182,36.9819,36.8909,36.9182,30706.0
2020-05-04 12:45:00,40.59,40.65,40.56,40.59,13330.0,36.9091,36.9637,36.8818,36.9091,13330.0
2020-05-04 12:50:00,40.61,40.67,40.57,40.59,13476.0,36.9273,36.9819,36.8909,36.9091,13476.0
2020-05-04 12:55:00,40.58,40.61,40.49,40.51,21364.0,36.9,36.9273,36.8182,36.8364,21364.0
2020-05-04 13:00:00,40.52,40.56,40.48,40.52,10752.0,36.8455,36.8818,36.8091,36.8455,10752.0
2020-05-04 13:05:00,40.52,40.56,40.51,40.54,10898.0,36.8455,36.8818,36.8364,36.8636,10898.0
2020-05-04 13:10:00,40.51,40.52,40.43,40.49,49660.0,36.8364,36.8455,36.7636,36.8182,49660.0
2020-05-04 13:15:00,40.51,40.52,40.36,40.43,18608.0,36.8364,36.8455,36.7,36.7636,18608.0
2020-05-04 13:20:00,40.43,40.45,40.35,40.37,17726.0,36.7636,36.7818,36.6909,36.7091,17726.0
2020-05-04 13:25:00,40.38,40.41,40.35,40.4,8232.0,36.7182,36.7454,36.6909,36.7363,8232.0
2020-05-04 13:30:00,40.38,40.47,40.38,40.44,26662.0,36.7182,36.8,36.7182,36.7727,26662.0
2020-05-04 13:35:00,40.45,40.48,40.41,40.44,8582.0,36.7818,36.8091,36.7454,36.7727,8582.0
2020-05-04 13:40:00,40.44,40.44,40.3,40.32,11638.0,36.7727,36.7727,36.6454,36.6636,11638.0
2020-05-04 13:45:00,40.34,40.35,40.3,40.33,10378.0,36.6818,36.6909,36.6454,36.6727,10378.0
2020-05-04 13:50:00,40.3,40.3,40.21,40.22,15490.0,36.6454,36.6454,36.5636,36.5727,15490.0
2020-05-04 13:55:00,40.22,40.24,40.2,40.23,11452.0,36.5727,36.5908,36.5545,36.5818,11452.0
2020-05-04 14:00:00,40.23,40.24,40.21,40.22,11082.0,36.5818,36.5908,36.5636,36.5727,11082.0
2020-05-04 14:05:00,40.24,40.29,40.21,40.25,11254.0,36.5908,36.6363,36.5636,36.5999,11254.0
2020-05-04 14:10:00,40.24,40.41,40.24,40.41,26802.0,36.5908,36.7454,36.5908,36.7454,26802.0
2020-05-04 14:15:00,40.4,40.42,40.33,40.41,34078.0,36.7363,36.7545,36.6727,36.7454,34078.0
2020-05-04 14:20:00,40.38,40.44,40.37,40.43,73870.0,36.7182,36.7727,36.7091,36.7636,73870.0
2020-05-04 14:25:00,40.41,40.41,40.3,40.31,14428.0,36.7454,36.7454,36.6454,36.6545,14428.0
2020-05-04 14:30:00,40.3,40.33,40.19,40.2,21026.0,36.6454,36.6727,36.5454,36.5545,21026.0
2020-05-04 14:35:00,40.2,40.2,40.09,40.1,15760.0,36.5545,36.5545,36.4544,36.4635,15760.0
2020-05-04 14:40:00,40.09,40.13,40.06,40.12,23738.0,36.4544,36.4908,36.4272,36.4817,23738.0
2020-05-04 14:45:00,40.08,40.28,40.08,40.27,16322.0,36.4454,36.6272,36.4454,36.6181,16322.0
2020-05-04 14:50:00,40.3,40.36,40.27,40.32,13668.0,36.6454,36.7,36.6181,36.6636,13668.0
2020-05-04 14:55:00,40.32,40.35,40.26,40.33,57112.0,36.6636,36.6909,36.609,36.6727,57112.0
2020-05-04 15:00:00,40.3,40.4,40.27,40.36,27846.0,36.6454,36.7363,36.6181,36.7,27846.0
2020-05-04 15:05:00,40.33,40.4,40.31,40.39,20784.0,36.6727,36.7363,36.6545,36.7272,20784.0
2020-05-04 15:10:00,40.41,40.52,40.41,40.47,23742.0,36.7454,36.8455,36.7454,36.8,23742.0
2020-05-04 15:15:00,40.44,40.49,40.44,40.47,27374.0,36.7727,36.8182,36.7727,36.8,27374.0
2020-05-04 15:20:00,40.49,40.55,40.46,40.51,71422.0,36.8182,36.8727,36.7909,36.8364,71422.0
2020-05-04 15:25:00,40.49,40.71,40.48,40.65,28416.0,36.8182,37.0182,36.8091,36.9637,28416.0
2020-05-04 15:30:00,40.65,40.78,40.63,40.78,37774.0,36.9637,37.0819,36.9455,37.0819,37774.0
2020-05-04 15:35:00,40.8,40.88,40.77,40.81,43752.0,37.1001,37.1728,37.0728,37.1092,43752.0
2020-05-04 15:40:00,40.81,40.88,40.76,40.77,49646.0,37.1092,37.1728,37.0637,37.0728,49646.0
2020-05-04 15:45:00,40.77,40.94,40.76,40.93,66714.0,37.0728,37.2274,37.0637,37.2183,66714.0
2020-05-04 15:50:00,40.92,40.96,40.86,40.94,120852.0,37.2092,37.2456,37.1546,37.2274,120852.0
2020-05-04 15:55:00,40.92,41.08,40.91,41.01,103406.0,37.2092,37.3547,37.2001,37.291,103406.0
2020-05-05 09:30:00,41.77,42.38,41.77,42.17,70176.0,37.9821,38.5368,37.9821,38.3458,70176.0
2020-05-05 09:35:00,42.17,42.35,42.13,42.28,108230.0,38.3458,38.5095,38.3095,38.4458,108230.0
2020-05-05 09:40:00,42.33,42.35,42.13,42.18,66526.0,38.4913,38.5095,38.3095,38.3549,66526.0
2020-05-05 09:45:00,42.19,42.43,42.12,42.43,46544.0,38.364,38.5822,38.3004,38.5822,46544.0
2020-05-05 09:50:00,42.43,42.64,42.43,42.63,33374.0,38.5822,38.7732,38.5822,38.7641,33374.0
2020-05-05 09:55:00,42.63,42.97,42.57,42.95,43212.0,38.7641,39.0733,38.7096,39.0551,43212.0
2020-05-05 10:00:00,42.95,43.29,42.95,43.27,93794.0,39.0551,39.3643,39.0551,39.3461,93794.0
2020-05-05 10:05:00,43.27,43.27,43.07,43.07,50906.0,39.3461,39.3461,39.1642,39.1642,50906.0
2020-05-05 10:10:00,43.08,43.09,42.78,42.79,15076.0,39.1733,39.1824,38.9005,38.9096,15076.0
2020-05-05 10:15:00,42.84,42.84,42.6,42.69,18040.0,38.9551,38.9551,38.7368,38.8187,18040.0
2020-05-05 10:20:00,42.74,42.79,42.55,42.55,28394.0,38.8641,38.9096,38.6914,38.6914,28394.0
2020-05-05 10:25:00,42.58,42.58,42.34,42.35,23438.0,38.7186,38.7186,38.5004,38.5095,23438.0
2020-05-05 10:30:00,42.35,42.45,42.29,42.36,17378.0,38.5095,38.6004,38.4549,38.5186,17378.0
2020-05-05 10:35:00,42.37,42.38,42.32,42.37,11780.0,38.5277,38.5368,38.4822,38.5277,11780.0
2020-05-05 10:40:00,42.4,42.4,42.23,42.25,28358.0,38.555,38.555,38.4004,38.4186,28358.0
2020-05-05 10:45:00,42.24,42.33,42.16,42.2,17240.0,38.4095,38.4913,38.3367,38.3731,17240.0
2020-05-05 10:50:00,42.21,42.24,42.14,42.24,23376.0,38.3822,38.4095,38.3185,38.4095,23376.0
2020-05-05 10:55:00,42.25,42.34,42.24,42.27,10828.0,38.4186,38.5004,38.4095,38.4368,10828.0
2020-05-05 11:00:00,42.31,42.47,42.31,42.43,46368.0,38.4731,38.6186,38.4731,38.5822,46368.0
2020-05-05 11:05:00,42.44,42.63,42.43,42.63,50654.0,38.5913,38.7641,38.5822,38.7641,50654.0
2020-05-05 11:10:00,42.62,42.69,42.56,42.6,58298.0,38.755,38.8187,38.7005,38.7368,58298.0
2020-05-05 11:15:00,42.62,42.62,42.49,42.52,65310.0,38.755,38.755,38.6368,38.6641,65310.0
2020-05-05 11:20:00,42.53,42.63,42.5,42.58,109186.0,38.6732,38.7641,38.6459,38.7186,109186.0
2020-05-05 11:25:00,42.59,42.62,42.42,42.44,65178.0,38.7277,38.755,38.5732,38.5913,65178.0
2020-05-05 11:30:00,42.47,42.58,42.45,42.47,20414.0,38.6186,38.7186,38.6004,38.6186,20414.0
2020-05-05 11:35:00,42.46,42.49,42.35,42.38,37032.0,38.6095,38.6368,38.5095,38.5368,37032.0
2020-05-05 11:40:00,42.38,42.48,42.33,42.41,33644.0,38.5368,38.6277,38.4913,38.5641,33644.0
2020-05-05 11:45:00,42.4,42.42,42.39,42.41,9684.0,38.555,38.5732,38.5459,38.5641,9684.0
2020-05-05 11:50:00,42.4,42.41,42.18,42.23,24254.0,38.555,38.5641,38.3549,38.4004,24254.0
2020-05-05 11:55:00,42.21,42.25,42.13,42.23,21228.0,38.3822,38.4186,38.3095,38.4004,21228.0
2020-05-05 12:00:00,42.24,42.3,42.2,42.26,12180.0,38.4095,38.464,38.3731,38.4277,12180.0
2020-05-05 12:05:00,42.29,42.31,42.26,42.27,8240.0,38.4549,38.4731,38.4277,38.4368,8240.0
2020-05-05 12:10:00,42.25,42.29,42.22,42.26,16620.0,38.4186,38.4549,38.3913,38.4277,16620.0
2020-05-05 12:15:00,42.27,42.39,42.27,42.34,18828.0,38.4368,38.5459,38.4368,38.5004,18828.0
2020-05-05 12:20:00,42.34,42.34,42.24,42.24,45458.0,38.5004,38.5004,38.4095,38.4095,45458.0
2020-05-05 12:25:00,42.24,42.24,42.11,42.13,12844.0,38.4095,38.4095,38.2913,38.3095,12844.0
2020-05-05 12:30:00,42.15,42.23,42.15,42.15,9730.0,38.3276,38.4004,38.3276,38.3276,9730.0
2020-05-05 12:35:00,42.13,42.13,42.06,42.08,9760.0,38.3095,38.3095,38.2458,38.264,9760.0
2020-05-05 12:40:00,42.04,42.04,41.97,42.03,16960.0,38.2276,38.2276,38.164,38.2185,16960.0
2020-05-05 12:45:00,42.04,42.06,41.97,41.97,10804.0,38.2276,38.2458,38.164,38.164,10804.0
2020-05-05 12:50:00,41.95,42.05,41.92,42.05,5050.0,38.1458,38.2367,38.1185,38.2367,5050.0
2020-05-05 12:55:00,42.04,42.05,41.98,42.01,6090.0,38.2276,38.2367,38.1731,38.2003,6090.0
2020-05-05 13:00:00,42.04,42.1,42.04,42.06,12232.0,38.2276,38.2822,38.2276,38.2458,12232.0
2020-05-05 13:05:00,42.07,42.1,42.02,42.09,10020.0,38.2549,38.2822,38.2094,38.2731,10020.0
2020-05-05 13:10:00,42.1,42.15,42.04,42.1,12344.0,38.2822,38.3276,38.2276,38.2822,12344.0
2020-05-05 13:15:00,42.09,42.14,42.09,42.14,3560.0,38.2731,38.3185,38.2731,38.3185,3560.0
2020-05-05 13:20:00,42.12,42.12,42.05,42.06,14306.0,38.3004,38.3004,38.2367,38.2458,14306.0
2020-05-05 13:25:00,42.07,42.18,42.07,42.17,16288.0,38.2549,38.3549,38.2549,38.3458,16288.0
2020-05-05 13:30:00,42.18,42.27,42.18,42.26,13812.0,38.3549,38.4368,38.3549,38.4277,13812.0
2020-05-05 13:35:00,42.24,42.28,42.23,42.23,8306.0,38.4095,38.4458,38.4004,38.4004,8306.0
2020-05-05 13:40:00,42.24,42.24,42.18,42.19,10442.0,38.4095,38.4095,38.3549,38.364,10442.0
2020-05-05 13:45:00,42.19,42.22,42.18,42.21,6120.0,38.364,38.3913,38.3549,38.3822,6120.0
2020-05-05 13:50:00,42.22,42.26,42.17,42.26,8050.0,38.3913,38.4277,38.3458,38.4277,8050.0
2020-05-05 13:55:00,42.26,42.27,42.23,42.23,4850.0,38.4277,38.4368,38.4004,38.4004,4850.0
2020-05-05 14:00:00,42.23,42.32,42.22,42.3,15958.0,38.4004,38.4822,38.3913,38.464,15958.0
2020-05-05 14:05:00,42.3,42.34,42.27,42.27,17078.0,38.464,38.5004,38.4368,38.4368,17078.0
2020-05-05 14:10:00,42.27,42.34,42.27,42.32,13640.0,38.4368,38.5004,38.4368,38.4822,13640.0
2020-05-05 14:15:00,42.32,42.35,42.29,42.31,9334.0,38.4822,38.5095,38.4549,38.4731,9334.0
2020-05-05 14:20:00,42.31,42.32,42.26,42.27,6652.0,38.4731,38.4822,38.4277,38.4368,6652.0
2020-05-05 14:25:00,42.29,42.41,42.27,42.36,50898.0,38.4549,38.5641,38.4368,38.5186,50898.0
2020-05-05 14:30:00,42.37,42.38,42.24,42.25,51480.0,38.5277,38.5368,38.4095,38.4186,51480.0
2020-05-05 14:35:00,42.27,42.28,42.21,42.23,12232.0,38.4368,38.4458,38.3822,38.4004,12232.0
2020-05-05 14:40:00,42.23,42.27,42.18,42.27,13858.0,38.4004,38.4368,38.3549,38.4368,13858.0
2020-05-05 14:45:00,42.26,42.3,42.23,42.3,29008.0,38.4277,38.464,38.4004,38.464,29008.0
2020-05-05 14:50:00,42.3,42.33,42.29,42.33,13712.0,38.464,38.4913,38.4549,38.4913,13712.0
2020-05-05 14:55:00,42.31,42.33,42.27,42.31,19628.0,38.4731,38.4913,38.4368,38.4731,19628.0
2020-05-05 15:00:00,42.31,42.31,42.22,42.23,18582.0,38.4731,38.4731,38.3913,38.4004,18582.0
2020-05-05 15:05:00,42.25,42.25,42.13,42.2,35140.0,38.4186,38.4186,38.3095,38.3731,35140.0
2020-05-05 15:10:00,42.2,42.32,42.19,42.31,65168.0,38.3731,38.4822,38.364,38.4731,65168.0
2020-05-05 15:15:00,42.32,42.32,42.09,42.09,53848.0,38.4822,38.4822,38.2731,38.2731,53848.0
2020-05-05 15:20:00,42.13,42.16,42.07,42.12,26702.0,38.3095,38.3367,38.2549,38.3004,26702.0
2020-05-05 15:25:00,42.1,42.15,41.85,41.88,27314.0,38.2822,38.3276,38.0548,38.0821,27314.0
2020-05-05 15:30:00,41.88,41.9,41.77,41.8,30196.0,38.0821,38.1003,37.9821,38.0094,30196.0
2020-05-05 15:35:00,41.77,41.77,41.49,41.6,51124.0,37.9821,37.9821,37.7275,37.8275,51124.0
2020-05-05 15:40:00,41.61,41.72,41.53,41.66,114834.0,37.8366,37.9366,37.7639,37.8821,114834.0
2020-05-05 15:45:00,41.64,41.71,41.6,41.66,66106.0,37.8639,37.9275,37.8275,37.8821,66106.0
2020-05-05 15:50:00,41.7,41.76,41.63,41.7,186924.0,37.9184,37.973,37.8548,37.9184,186924.0
2020-05-05 15:55:00,41.69,41.79,41.61,41.74,205766.0,37.9094,38.0003,37.8366,37.9548,205766.0
2020-05-06 09:30:00,42.5,42.74,42.38,42.48,125240.0,38.6459,38.8641,38.5368,38.6277,125240.0
2020-05-06 09:35:00,42.45,42.73,42.44,42.65,74376.0,38.6004,38.855,38.5913,38.7823,74376.0
2020-05-06 09:40:00,42.65,42.77,42.4,42.4,48142.0,38.7823,38.8914,38.555,38.555,48142.0
2020-05-06 09:45:00,42.42,42.6,42.38,42.4,22424.0,38.5732,38.7368,38.5368,38.555,22424.0
2020-05-06 09:50:00,42.4,42.55,42.27,42.27,51956.0,38.555,38.6914,38.4368,38.4368,51956.0
2020-05-06 09:55:00,42.23,42.25,42.03,42.2,27584.0,38.4004,38.4186,38.2185,38.3731,27584.0
2020-05-06 10:00:00,42.21,42.29,42.02,42.11,145318.0,38.3822,38.4549,38.2094,38.2913,145318.0
2020-05-06 10:05:00,42.1,42.11,41.93,42.01,34632.0,38.2822,38.2913,38.1276,38.2003,34632.0
2020-05-06 10:10:00,42.01,42.27,42.01,42.27,59270.0,38.2003,38.4368,38.2003,38.4368,59270.0
2020-05-06 10:15:00,42.25,42.35,42.17,42.25,41488.0,38.4186,38.5095,38.3458,38.4186,41488.0
2020-05-06 10:20:00,42.21,42.36,42.19,42.34,45826.0,38.3822,38.5186,38.364,38.5004,45826.0
2020-05-06 10:25:00,42.34,42.66,42.32,42.61,45320.0,38.5004,38.7914,38.4822,38.7459,45320.0
2020-05-06 10:30:00,42.65,42.66,42.56,42.56,28510.0,38.7823,38.7914,38.7005,38.7005,28510.0
2020-05-06 10:35:00,42.56,42.66,42.55,42.58,44036.0,38.7005,38.7914,38.6914,38.7186,44036.0
2020-05-06 10:40:00,42.58,42.6,42.49,42.6,14748.0,38.7186,38.7368,38.6368,38.7368,14748.0
2020-05-06 10:45:00,42.6,42.73,42.6,42.63,18180.0,38.7368,38.855,38.7368,38.7641,18180.0
2020-05-06 10:50:00,42.63,42.65,42.48,42.54,10606.0,38.7641,38.7823,38.6277,38.6823,10606.0
2020-05-06 10:55:00,42.56,42.56,42.31,42.31,14130.0,38.7005,38.7005,38.4731,38.4731,14130.0
2020-05-06 11:00:00,42.31,42.45,42.31,42.34,12586.0,38.4731,38.6004,38.4731,38.5004,12586.0
2020-05-06 11:05:00,42.3,42.35,42.21,42.35,44670.0,38.464,38.5095,38.3822,38.5095,44670.0
2020-05-06 11:10:00,42.37,42.44,42.34,42.39,24314.0,38.5277,38.5913,38.5004,38.5459,24314.0
2020-05-06 11:15:00,42.4,42.44,42.32,42.35,12604.0,38.555,38.5913,38.4822,38.5095,12604.0
2020-05-06 11:20:00,42.34,42.4,42.27,42.32,17880.0,38.5004,38.555,38.4368,38.4822,17880.0
2020-05-06 11:25:00,42.31,42.38,42.27,42.37,26328.0,38.4731,38.5368,38.4368,38.5277,26328.0
2020-05-06 11:30:00,42.37,42.43,42.33,42.34,17988.0,38.5277,38.5822,38.4913,38.5004,17988.0
2020-05-06 11:35:00,42.35,42.45,42.31,42.41,11390.0,38.5095,38.6004,38.4731,38.5641,11390.0
2020-05-06 11:40:00,42.41,42.46,42.32,42.37,19722.0,38.5641,38.6095,38.4822,38.5277,19722.0
2020-05-06 11:45:00,42.37,42.41,42.27,42.27,12502.0,38.5277,38.5641,38.4368,38.4368,12502.0
2020-05-06 11:50:00,42.25,42.25,42.15,42.25,21412.0,38.4186,38.4186,38.3276,38.4186,21412.0
2020-05-06 11:55:00,42.24,42.33,42.21,42.29,13762.0,38.4095,38.4913,38.3822,38.4549,13762.0
2020-05-06 12:00:00,42.28,42.33,42.18,42.32,15138.0,38.4458,38.4913,38.3549,38.4822,15138.0
2020-05-06 12:05:00,42.31,42.31,42.13,42.13,12584.0,38.4731,38.4731,38.3095,38.3095,12584.0
2020-05-06 12:10:00,42.13,42.21,42.13,42.14,8642.0,38.3095,38.3822,38.3095,38.3185,8642.0
2020-05-06 12:15:00,42.16,42.31,42.16,42.27,16044.0,38.3367,38.4731,38.3367,38.4368,16044.0
2020-05-06 12:20:00,42.27,42.27,42.2,42.26,8970.0,38.4368,38.4368,38.3731,38.4277,8970.0
2020-05-06 12:25:00,42.25,42.26,42.15,42.17,14816.0,38.4186,38.4277,38.3276,38.3458,14816.0
2020-05-06 12:30:00,42.18,42.28,42.18,42.27,9142.0,38.3549,38.4458,38.3549,38.4368,9142.0
2020-05-06 12:35:00,42.26,42.33,42.22,42.31,7818.0,38.4277,38.4913,38.3913,38.4731,7818.0
2020-05-06 12:40:00,42.29,42.29,42.24,42.26,7220.0,38.4549,38.4549,38.4095,38.4277,7220.0
2020-05-06 12:45:00,42.29,42.36,42.29,42.34,8980.0,38.4549,38.5186,38.4549,38.5004,8980.0
2020-05-06 12:50:00,42.34,42.52,42.34,42.48,10544.0,38.5004,38.6641,38.5004,38.6277,10544.0
2020-05-06 12:55:00,42.45,42.51,42.34,42.34,20478.0,38.6004,38.655,38.5004,38.5004,20478.0
2020-05-06 13:00:00,42.35,42.38,42.23,42.27,11116.0,38.5095,38.5368,38.4004,38.4368,11116.0
2020-05-06 13:05:00,42.25,42.27,42.23,42.23,6830.0,38.4186,38.4368,38.4004,38.4004,6830.0
2020-05-06 13:10:00,42.2,42.27,42.18,42.25,6710.0,38.3731,38.4368,38.3549,38.4186,6710.0
2020-05-06 13:15:00,42.26,42.27,42.22,42.27,15000.0,38.4277,38.4368,38.3913,38.4368,15000.0
2020-05-06 13:20:00,42.27,42.29,42.13,42.21,16726.0,38.4368,38.4549,38.3095,38.3822,16726.0
2020-05-06 13:25:00,42.21,42.26,42.16,42.26,7714.0,38.3822,38.4277,38.3367,38.4277,7714.0
2020-05-06 13:30:00,42.26,42.29,42.23,42.23,8354.0,38.4277,38.4549,38.4004,38.4004,8354.0
2020-05-06 13:35:00,42.23,42.35,42.22,42.3,9516.0,38.4004,38.5095,38.3913,38.464,9516.0
2020-05-06 13:40:00,42.32,42.33,42.28,42.29,5098.0,38.4822,38.4913,38.4458,38.4549,5098.0
2020-05-06 13:45:00,42.3,42.35,42.3,42.33,9504.0,38.464,38.5095,38.464,38.4913,9504.0
2020-05-06 13:50:00,42.33,42.42,42.32,42.35,11176.0,38.4913,38.5732,38.4822,38.5095,11176.0
2020-05-06 13:55:00,42.38,42.38,42.33,42.33,9820.0,38.5368,38.5368,38.4913,38.4913,9820.0
2020-05-06 14:00:00,42.32,42.32,42.23,42.26,13320.0,38.4822,38.4822,38.4004,38.4277,13320.0
2020-05-06 14:05:00,42.26,42.3,42.22,42.27,26112.0,38.4277,38.464,38.3913,38.4368,26112.0
2020-05-06 14:10:00,42.26,42.27,42.13,42.17,14872.0,38.4277,38.4368,38.3095,38.3458,14872.0
2020-05-06 14:15:00,42.16,42.24,42.13,42.19,6936.0,38.3367,38.4095,38.3095,38.364,6936.0
2020-05-06 14:20:00,42.17,42.28,42.16,42.28,11426.0,38.3458,38.4458,38.3367,38.4458,11426.0
2020-05-06 14:25:00,42.28,42.31,42.21,42.21,10074.0,38.4458,38.4731,38.3822,38.3822,10074.0
2020-05-06 14:30:00,42.2,42.25,42.15,42.24,9404.0,38.3731,38.4186,38.3276,38.4095,9404.0
2020-05-06 14:35:00,42.22,42.25,42.21,42.23,8728.0,38.3913,38.4186,38.3822,38.4004,8728.0
2020-05-06 14:40:00,42.21,42.24,42.16,42.2,18050.0,38.3822,38.4095,38.3367,38.3731,18050.0
2020-05-06 14:45:00,42.2,42.27,42.2,42.27,8956.0,38.3731,38.4368,38.3731,38.4368,8956.0
2020-05-06 14:50:00,42.26,42.27,42.18,42.2,11068.0,38.4277,38.4368,38.3549,38.3731,11068.0
2020-05-06 14:55:00,42.21,42.21,42.08,42.08,18054.0,38.3822,38.3822,38.264,38.264,18054.0
2020-05-06 15:00:00,42.1,42.15,42.07,42.09,19248.0,38.2822,38.3276,38.2549,38.2731,19248.0
2020-05-06 15:05:00,42.09,42.23,42.09,42.23,31108.0,38.2731,38.4004,38.2731,38.4004,31108.0
2020-05-06 15:10:00,42.21,42.24,42.13,42.13,15078.0,38.3822,38.4095,38.3095,38.3095,15078.0
2020-05-06 15:15:00,42.13,42.19,42.13,42.18,20206.0,38.3095,38.364,38.3095,38.3549,20206.0
2020-05-06 15:20:00,42.17,42.21,42.15,42.17,19888.0,38.3458,38.3822,38.3276,38.3458,19888.0
2020-05-06 15:25:00,42.18,42.23,42.16,42.2,48802.0,38.3549,38.4004,38.3367,38.3731,48802.0
2020-05-06 15:30:00,42.2,42.2,41.94,41.94,28658.0,38.3731,38.3731,38.1367,38.1367,28658.0
2020-05-06 15:35:00,41.92,41.98,41.86,41.95,45528.0,38.1185,38.1731,38.0639,38.1458,45528.0
2020-05-06 15:40:00,41.96,41.98,41.85,41.96,26092.0,38.1549,38.1731,38.0548,38.1549,26092.0
2020-05-06 15:45:00,41.95,41.95,41.72,41.74,37902.0,38.1458,38.1458,37.9366,37.9548,37902.0
2020-05-06 15:50:00,41.72,41.92,41.67,41.91,78642.0,37.9366,38.1185,37.8912,38.1094,78642.0
2020-05-06 15:55:00,41.9,41.95,41.84,41.85,109672.0,38.1003,38.1458,38.0458,38.0548,109672.0
2020-05-07 09:30:00,42.73,43.12,42.67,42.98,72052.0,38.855,39.2097,38.8005,39.0824,72052.0
2020-05-07 09:35:00,42.96,43.12,42.71,42.71,84290.0,39.0642,39.2097,38.8369,38.8369,84290.0
2020-05-07 09:40:00,42.74,42.85,42.7,42.77,62958.0,38.8641,38.9642,38.8278,38.8914,62958.0
2020-05-07 09:45:00,42.77,42.82,42.69,42.82,48438.0,38.8914,38.9369,38.8187,38.9369,48438.0
2020-05-07 09:50:00,42.83,42.83,42.67,42.73,46602.0,38.946,38.946,38.8005,38.855,46602.0
2020-05-07 09:55:00,42.7,42.8,42.7,42.74,35584.0,38.8278,38.9187,38.8278,38.8641,35584.0
2020-05-07 10:00:00,42.75,42.76,42.58,42.63,74506.0,38.8732,38.8823,38.7186,38.7641,74506.0
2020-05-07 10:05:00,42.63,42.67,42.39,42.67,39458.0,38.7641,38.8005,38.5459,38.8005,39458.0
2020-05-07 10:10:00,42.68,42.68,42.41,42.49,42378.0,38.8096,38.8096,38.5641,38.6368,42378.0
2020-05-07 10:15:00,42.49,42.52,42.42,42.47,23664.0,38.6368,38.6641,38.5732,38.6186,23664.0
2020-05-07 10:20:00,42.48,42.6,42.37,42.37,61412.0,38.6277,38.7368,38.5277,38.5277,61412.0
2020-05-07 10:25:00,42.35,42.54,42.28,42.5,59532.0,38.5095,38.6823,38.4458,38.6459,59532.0
2020-05-07 10:30:00,42.49,42.7,42.48,42.68,37872.0,38.6368,38.8278,38.6277,38.8096,37872.0
2020-05-07 10:35:00,42.69,42.77,42.67,42.73,29220.0,38.8187,38.8914,38.8005,38.855,29220.0
2020-05-07 10:40:00,42.73,42.89,42.73,42.85,37904.0,38.855,39.0005,38.855,38.9642,37904.0
2020-05-07 10:45:00,42.85,42.85,42.67,42.71,47086.0,38.9642,38.9642,38.8005,38.8369,47086.0
2020-05-07 10:50:00,42.68,42.69,42.62,42.66,24358.0,38.8096,38.8187,38.755,38.7914,24358.0
2020-05-07 10:55:00,42.67,42.69,42.59,42.63,32022.0,38.8005,38.8187,38.7277,38.7641,32022.0
2020-05-07 11:00:00,42.64,42.8,42.63,42.77,65234.0,38.7732,38.9187,38.7641,38.8914,65234.0
2020-05-07 11:05:00,42.77,42.81,42.7,42.77,50224.0,38.8914,38.9278,38.8278,38.8914,50224.0
2020-05-07 11:10:00,42.78,42.98,42.78,42.96,66334.0,38.9005,39.0824,38.9005,39.0642,66334.0
2020-05-07 11:15:00,42.95,43.02,42.89,43.02,31540.0,39.0551,39.1187,39.0005,39.1187,31540.0
2020-05-07 11:20:00,43.02,43.04,42.91,42.93,20126.0,39.1187,39.1369,39.0187,39.0369,20126.0
2020-05-07 11:25:00,42.94,43.0,42.94,42.99,21820.0,39.046,39.1006,39.046,39.0915,21820.0
2020-05-07 11:30:00,42.99,43.06,42.99,43.03,41664.0,39.0915,39.1551,39.0915,39.1278,41664.0
2020-05-07 11:35:00,43.04,43.05,43.0,43.02,20450.0,39.1369,39.146,39.1006,39.1187,20450.0
2020-05-07 11:40:00,43.04,43.26,43.04,43.26,17800.0,39.1369,39.337,39.1369,39.337,17800.0
2020-05-07 11:45:00,43.27,43.35,43.12,43.19,29384.0,39.3461,39.4188,39.2097,39.2733,29384.0
2020-05-07 11:50:00,43.19,43.24,43.14,43.24,17164.0,39.2733,39.3188,39.2279,39.3188,17164.0
2020-05-07 11:55:00,43.23,43.24,43.19,43.2,14896.0,39.3097,39.3188,39.2733,39.2824,14896.0
2020-05-07 12:00:00,43.23,43.31,43.1,43.1,49818.0,39.3097,39.3824,39.1915,39.1915,49818.0
2020-05-07 12:05:00,43.1,43.13,43.0,43.0,33628.0,39.1915,39.2188,39.1006,39.1006,33628.0
2020-05-07 12:10:00,43.0,43.05,42.99,43.05,32468.0,39.1006,39.146,39.0915,39.146,32468.0
2020-05-07 12:15:00,43.06,43.15,43.05,43.09,11828.0,39.1551,39.237,39.146,39.1824,11828.0
2020-05-07 12:20:00,43.07,43.1,43.02,43.03,8764.0,39.1642,39.1915,39.1187,39.1278,8764.0
2020-05-07 12:25:00,43.06,43.1,43.02,43.05,37972.0,39.1551,39.1915,39.1187,39.146,37972.0
2020-05-07 12:30:00,43.06,43.07,43.0,43.01,21240.0,39.1551,39.1642,39.1006,39.1096,21240.0
2020-05-07 12:35:00,43.0,43.02,42.96,42.99,31800.0,39.1006,39.1187,39.0642,39.0915,31800.0
2020-05-07 12:40:00,42.99,42.99,42.95,42.99,16696.0,39.0915,39.0915,39.0551,39.0915,16696.0
2020-05-07 12:45:00,42.99,43.09,42.99,43.06,33174.0,39.0915,39.1824,39.0915,39.1551,33174.0
2020-05-07 12:50:00,43.07,43.08,43.02,43.04,22566.0,39.1642,39.1733,39.1187,39.1369,22566.0
2020-05-07 12:55:00,43.04,43.13,43.02,43.1,20062.0,39.1369,39.2188,39.1187,39.1915,20062.0
2020-05-07 13:00:00,43.1,43.26,43.08,43.24,26994.0,39.1915,39.337,39.1733,39.3188,26994.0
2020-05-07 13:05:00,43.23,43.25,43.13,43.21,14598.0,39.3097,39.3279,39.2188,39.2915,14598.0
2020-05-07 13:10:00,43.18,43.26,43.17,43.24,15016.0,39.2642,39.337,39.2551,39.3188,15016.0
2020-05-07 13:15:00,43.23,43.23,43.12,43.13,31526.0,39.3097,39.3097,39.2097,39.2188,31526.0
2020-05-07 13:20:00,43.12,43.21,43.09,43.16,43430.0,39.2097,39.2915,39.1824,39.246,43430.0
2020-05-07 13:25:00,43.16,43.17,43.12,43.13,19482.0,39.246,39.2551,39.2097,39.2188,19482.0
2020-05-07 13:30:00,43.14,43.18,43.12,43.15,14572.0,39.2279,39.2642,39.2097,39.237,14572.0
2020-05-07 13:35:00,43.16,43.21,43.12,43.12,89664.0,39.246,39.2915,39.2097,39.2097,89664.0
2020-05-07 13:40:00,43.12,43.13,43.03,43.12,26506.0,39.2097,39.2188,39.1278,39.2097,26506.0
2020-05-07 13:45:00,43.11,43.16,43.11,43.13,14620.0,39.2006,39.246,39.2006,39.2188,14620.0
2020-05-07 13:50:00,43.13,43.17,43.06,43.14,105514.0,39.2188,39.2551,39.1551,39.2279,105514.0
2020-05-07 13:55:00,43.15,43.32,43.14,43.3,22338.0,39.237,39.3915,39.2279,39.3734,22338.0
2020-05-07 14:00:00,43.3,43.41,43.27,43.37,37182.0,39.3734,39.4734,39.3461,39.437,37182.0
2020-05-07 14:05:00,43.38,43.45,43.34,43.43,35948.0,39.4461,39.5097,39.4097,39.4916,35948.0
2020-05-07 14:10:00,43.43,43.52,43.41,43.48,90630.0,39.4916,39.5734,39.4734,39.537,90630.0
2020-05-07 14:15:00,43.48,43.54,43.42,43.53,126248.0,39.537,39.5916,39.4825,39.5825,126248.0
2020-05-07 14:20:00,43.52,43.53,43.29,43.3,137148.0,39.5734,39.5825,39.3643,39.3734,137148.0
2020-05-07 14:25:00,43.3,43.31,43.19,43.2,32642.0,39.3734,39.3824,39.2733,39.2824,32642.0
2020-05-07 14:30:00,43.19,43.27,43.19,43.23,51544.0,39.2733,39.3461,39.2733,39.3097,51544.0
2020-05-07 14:35:00,43.23,43.28,43.22,43.26,23496.0,39.3097,39.3552,39.3006,39.337,23496.0
2020-05-07 14:40:00,43.24,43.27,43.16,43.2,47622.0,39.3188,39.3461,39.246,39.2824,47622.0
2020-05-07 14:45:00,43.21,43.21,43.16,43.19,50288.0,39.2915,39.2915,39.246,39.2733,50288.0
2020-05-07 14:50:00,43.19,43.27,43.15,43.26,31152.0,39.2733,39.3461,39.237,39.337,31152.0
2020-05-07 14:55:00,43.25,43.26,43.19,43.2,24174.0,39.3279,39.337,39.2733,39.2824,24174.0
2020-05-07 15:00:00,43.2,43.22,43.12,43.21,35234.0,39.2824,39.3006,39.2097,39.2915,35234.0
2020-05-07 15:05:00,43.22,43.27,43.2,43.27,33632.0,39.3006,39.3461,39.2824,39.3461,33632.0
2020-05-07 15:10:00,43.27,43.29,43.13,43.13,38530.0,39.3461,39.3643,39.2188,39.2188,38530.0
2020-05-07 15:15:00,43.14,43.15,43.05,43.1,56242.0,39.2279,39.237,39.146,39.1915,56242.0
2020-05-07 15:20:00,43.1,43.2,43.08,43.19,99812.0,39.1915,39.2824,39.1733,39.2733,99812.0
2020-05-07 15:25:00,43.19,43.24,43.18,43.24,54816.0,39.2733,39.3188,39.2642,39.3188,54816.0
2020-05-07 15:30:00,43.24,43.25,43.03,43.08,143762.0,39.3188,39.3279,39.1278,39.1733,143762.0
2020-05-07 15:35:00,43.07,43.12,43.04,43.06,66396.0,39.1642,39.2097,39.1369,39.1551,66396.0
2020-05-07 15:40:00,43.06,43.08,42.99,43.02,62122.0,39.1551,39.1733,39.0915,39.1187,62122.0
2020-05-07 15:45:00,43.04,43.12,42.99,42.99,121576.0,39.1369,39.2097,39.0915,39.0915,121576.0
2020-05-07 15:50:00,42.98,43.08,42.77,42.77,250620.0,39.0824,39.1733,38.8914,38.8914,250620.0
2020-05-07 15:55:00,42.81,42.88,42.54,42.67,530440.0,38.9278,38.9914,38.6823,38.8005,530440.0
2020-05-08 09:30:00,42.42,42.42,41.75,42.41,506824.0,38.5732,38.5732,37.9639,38.5641,506824.0
2020-05-08 09:35:00,42.38,43.59,42.25,43.38,296110.0,38.5368,39.6371,38.4186,39.4461,296110.0
2020-05-08 09:40:00,43.34,43.97,43.29,43.56,123166.0,39.4097,39.9826,39.3643,39.6098,123166.0
2020-05-08 09:45:00,43.45,43.78,43.38,43.58,184526.0,39.5097,39.8098,39.4461,39.628,184526.0
2020-05-08 09:50:00,43.61,43.91,43.61,43.69,95222.0,39.6552,39.928,39.6552,39.728,95222.0
2020-05-08 09:55:00,43.69,43.81,43.47,43.78,208308.0,39.728,39.8371,39.5279,39.8098,208308.0
2020-05-08 10:00:00,43.77,44.04,43.69,43.72,239438.0,39.8007,40.0462,39.728,39.7553,239438.0
2020-05-08 10:05:00,43.74,43.82,43.6,43.62,81042.0,39.7735,39.8462,39.6461,39.6643,81042.0
2020-05-08 10:10:00,43.65,43.99,43.55,43.97,64522.0,39.6916,40.0008,39.6007,39.9826,64522.0
2020-05-08 10:15:00,43.95,44.19,43.88,44.19,66342.0,39.9644,40.1826,39.9008,40.1826,66342.0
2020-05-08 10:20:00,44.19,44.41,44.14,44.15,54246.0,40.1826,40.3827,40.1372,40.1463,54246.0
2020-05-08 10:25:00,44.12,44.18,43.99,44.09,55002.0,40.119,40.1735,40.0008,40.0917,55002.0
2020-05-08 10:30:00,44.07,44.1,43.78,43.84,53042.0,40.0735,40.1008,39.8098,39.8644,53042.0
2020-05-08 10:35:00,43.83,43.91,43.72,43.83,35748.0,39.8553,39.928,39.7553,39.8553,35748.0
2020-05-08 10:40:00,43.82,43.93,43.71,43.71,31074.0,39.8462,39.9462,39.7462,39.7462,31074.0
2020-05-08 10:45:00,43.74,43.77,43.62,43.63,57746.0,39.7735,39.8007,39.6643,39.6734,57746.0
2020-05-08 10:50:00,43.66,43.79,43.56,43.79,77822.0,39.7007,39.8189,39.6098,39.8189,77822.0
2020-05-08 10:55:00,43.79,43.94,43.76,43.84,34236.0,39.8189,39.9553,39.7916,39.8644,34236.0
2020-05-08 11:00:00,43.87,43.91,43.68,43.76,67152.0,39.8917,39.928,39.7189,39.7916,67152.0
2020-05-08 11:05:00,43.73,44.17,43.71,44.15,66130.0,39.7644,40.1645,39.7462,40.1463,66130.0
2020-05-08 11:10:00,44.13,44.33,44.09,44.25,56518.0,40.1281,40.3099,40.0917,40.2372,56518.0
2020-05-08 11:15:00,44.26,44.46,44.25,44.42,101840.0,40.2463,40.4282,40.2372,40.3918,101840.0
2020-05-08 11:20:00,44.4,44.53,44.25,44.27,45404.0,40.3736,40.4918,40.2372,40.2554,45404.0
2020-05-08 11:25:00,44.3,44.44,44.3,44.35,59196.0,40.2827,40.41,40.2827,40.3281,59196.0
2020-05-08 11:30:00,44.34,44.55,44.33,44.44,38612.0,40.319,40.51,40.3099,40.41,38612.0
2020-05-08 11:35:00,44.44,44.57,44.4,44.49,37204.0,40.41,40.5282,40.3736,40.4554,37204.0
2020-05-08 11:40:00,44.49,44.52,44.44,44.5,51190.0,40.4554,40.4827,40.41,40.4645,51190.0
2020-05-08 11:45:00,44.5,44.52,43.68,44.33,111958.0,40.4645,40.4827,39.7189,40.3099,111958.0
2020-05-08 11:50:00,44.32,44.37,44.13,44.23,24312.0,40.3009,40.3463,40.1281,40.219,24312.0
2020-05-08 11:55:00,44.23,44.23,44.12,44.2,77046.0,40.219,40.219,40.119,40.1917,77046.0
2020-05-08 12:00:00,44.21,44.3,44.19,44.23,90290.0,40.2008,40.2827,40.1826,40.219,90290.0
2020-05-08 12:05:00,44.24,44.54,44.17,44.48,46218.0,40.2281,40.5009,40.1645,40.4463,46218.0
2020-05-08 12:10:00,44.48,44.53,44.46,44.52,31590.0,40.4463,40.4918,40.4282,40.4827,31590.0
2020-05-08 12:15:00,44.52,44.53,44.24,44.45,89882.0,40.4827,40.4918,40.2281,40.4191,89882.0
2020-05-08 12:20:00,44.44,44.54,44.44,44.46,31478.0,40.41,40.5009,40.41,40.4282,31478.0
2020-05-08 12:25:00,44.47,44.51,44.33,44.46,19892.0,40.4373,40.4736,40.3099,40.4282,19892.0
2020-05-08 12:30:00,44.46,44.52,44.42,44.49,26746.0,40.4282,40.4827,40.3918,40.4554,26746.0
2020-05-08 12:35:00,44.5,44.54,44.02,44.21,68750.0,40.4645,40.5009,40.0281,40.2008,68750.0
2020-05-08 12:40:00,44.22,44.42,44.22,44.41,35016.0,40.2099,40.3918,40.2099,40.3827,35016.0
2020-05-08 12:45:00,44.43,44.52,44.39,44.45,16116.0,40.4009,40.4827,40.3645,40.4191,16116.0
2020-05-08 12:50:00,44.47,44.54,44.46,44.52,17966.0,40.4373,40.5009,40.4282,40.4827,17966.0
2020-05-08 12:55:00,44.51,44.57,44.48,44.5,17604.0,40.4736,40.5282,40.4463,40.4645,17604.0
2020-05-08 13:00:00,44.52,44.63,44.5,44.59,45668.0,40.4827,40.5827,40.4645,40.5464,45668.0
2020-05-08 13:05:00,44.6,44.6,44.52,44.57,21138.0,40.5555,40.5555,40.4827,40.5282,21138.0
2020-05-08 13:10:00,44.55,44.61,44.45,44.59,27782.0,40.51,40.5646,40.4191,40.5464,27782.0
2020-05-08 13:15:00,44.56,44.6,44.46,44.46,18128.0,40.5191,40.5555,40.4282,40.4282,18128.0
2020-05-08 13:20:00,44.42,44.48,44.29,44.42,68658.0,40.3918,40.4463,40.2736,40.3918,68658.0
2020-05-08 13:25:00,44.38,44.52,44.33,44.52,19826.0,40.3554,40.4827,40.3099,40.4827,19826.0
2020-05-08 13:30:00,44.5,44.57,44.45,44.57,12954.0,40.4645,40.5282,40.4191,40.5282,12954.0
2020-05-08 13:35:00,44.55,44.55,44.4,44.46,8502.0,40.51,40.51,40.3736,40.4282,8502.0
2020-05-08 13:40:00,44.49,44.49,43.97,44.0,100624.0,40.4554,40.4554,39.9826,40.0099,100624.0
2020-05-08 13:45:00,44.03,44.08,43.92,43.96,53650.0,40.0372,40.0826,39.9371,39.9735,53650.0
2020-05-08 13:50:00,43.98,44.08,43.97,44.0,27308.0,39.9917,40.0826,39.9826,40.0099,27308.0
2020-05-08 13:55:00,44.0,44.1,43.95,44.09,35466.0,40.0099,40.1008,39.9644,40.0917,35466.0
2020-05-08 14:00:00,44.09,44.21,44.04,44.14,31564.0,40.0917,40.2008,40.0462,40.1372,31564.0
2020-05-08 14:05:00,44.16,44.27,44.09,44.12,32790.0,40.1554,40.2554,40.0917,40.119,32790.0
2020-05-08 14:10:00,44.12,44.24,44.11,44.15,26592.0,40.119,40.2281,40.1099,40.1463,26592.0
2020-05-08 14:15:00,44.13,44.23,44.1,44.15,27556.0,40.1281,40.219,40.1008,40.1463,27556.0
2020-05-08 14:20:00,44.16,44.16,44.06,44.13,34354.0,40.1554,40.1554,40.0644,40.1281,34354.0
2020-05-08 14:25:00,44.13,44.17,44.06,44.16,33120.0,40.1281,40.1645,40.0644,40.1554,33120.0
2020-05-08 14:30:00,44.15,44.35,44.15,44.35,12774.0,40.1463,40.3281,40.1463,40.3281,12774.0
2020-05-08 14:35:00,44.33,44.34,44.21,44.31,20428.0,40.3099,40.319,40.2008,40.2918,20428.0
2020-05-08 14:40:00,44.32,44.38,44.32,44.34,17596.0,40.3009,40.3554,40.3009,40.319,17596.0
2020-05-08 14:45:00,44.35,44.49,44.35,44.45,23842.0,40.3281,40.4554,40.3281,40.4191,23842.0
2020-05-08 14:50:00,44.45,44.54,44.43,44.46,19798.0,40.4191,40.5009,40.4009,40.4282,19798.0
2020-05-08 14:55:00,44.45,44.55,44.44,44.54,24862.0,40.4191,40.51,40.41,40.5009,24862.0
2020-05-08 15:00:00,44.55,44.62,44.52,44.58,38186.0,40.51,40.5736,40.4827,40.5373,38186.0
2020-05-08 15:05:00,44.58,44.64,44.52,44.57,38472.0,40.5373,40.5918,40.4827,40.5282,38472.0
2020-05-08 15:10:00,44.55,44.57,44.47,44.57,33472.0,40.51,40.5282,40.4373,40.5282,33472.0
2020-05-08 15:15:00,44.57,44.58,44.48,44.57,27062.0,40.5282,40.5373,40.4463,40.5282,27062.0
2020-05-08 15:20:00,44.56,44.63,44.54,44.6,47276.0,40.5191,40.5827,40.5009,40.5555,47276.0
2020-05-08 15:25:00,44.6,44.65,44.57,44.62,48116.0,40.5555,40.6009,40.5282,40.5736,48116.0
2020-05-08 15:30:00,44.62,44.63,44.48,44.61,61220.0,40.5736,40.5827,40.4463,40.5646,61220.0
2020-05-08 15:35:00,44.61,44.71,44.58,44.69,63356.0,40.5646,40.6555,40.5373,40.6373,63356.0
2020-05-08 15:40:00,44.68,44.83,44.68,44.81,95628.0,40.6282,40.7646,40.6282,40.7464,95628.0
2020-05-08 15:45:00,44.81,44.85,44.73,44.83,139546.0,40.7464,40.7828,40.6737,40.7646,139546.0
2020-05-08 15:50:00,44.83,44.88,44.71,44.85,153362.0,40.7646,40.8101,40.6555,40.7828,153362.0
2020-05-08 15:55:00,44.84,44.92,44.77,44.84,285002.0,40.7737,40.8464,40.71,40.7737,285002.0
2020-05-11 09:30:00,44.0,44.49,43.85,44.06,102508.0,40.0099,40.4554,39.8735,40.0644,102508.0
2020-05-11 09:35:00,44.07,44.2,43.74,43.77,75768.0,40.0735,40.1917,39.7735,39.8007,75768.0
2020-05-11 09:40:00,43.79,43.97,43.73,43.97,84506.0,39.8189,39.9826,39.7644,39.9826,84506.0
2020-05-11 09:45:00,43.98,44.12,43.84,43.87,73434.0,39.9917,40.119,39.8644,39.8917,73434.0
2020-05-11 09:50:00,43.88,43.98,43.77,43.77,47950.0,39.9008,39.9917,39.8007,39.8007,47950.0
2020-05-11 09:55:00,43.77,43.77,43.57,43.6,42418.0,39.8007,39.8007,39.6189,39.6461,42418.0
2020-05-11 10:00:00,43.67,43.85,43.64,43.83,60544.0,39.7098,39.8735,39.6825,39.8553,60544.0
2020-05-11 10:05:00,43.84,43.94,43.73,43.73,35810.0,39.8644,39.9553,39.7644,39.7644,35810.0
2020-05-11 10:10:00,43.73,43.74,43.57,43.61,36626.0,39.7644,39.7735,39.6189,39.6552,36626.0
2020-05-11 10:15:00,43.63,43.73,43.6,43.73,39324.0,39.6734,39.7644,39.6461,39.7644,39324.0
2020-05-11 10:20:00,43.73,43.91,43.73,43.84,21700.0,39.7644,39.928,39.7644,39.8644,21700.0
2020-05-11 10:25:00,43.83,43.94,43.82,43.9,24738.0,39.8553,39.9553,39.8462,39.9189,24738.0
2020-05-11 10:30:00,43.88,44.04,43.83,44.02,32562.0,39.9008,40.0462,39.8553,40.0281,32562.0
2020-05-11 10:35:00,44.04,44.1,43.85,43.98,52332.0,40.0462,40.1008,39.8735,39.9917,52332.0
2020-05-11 10:40:00,43.94,44.04,43.82,43.99,28910.0,39.9553,40.0462,39.8462,40.0008,28910.0
2020-05-11 10:45:00,43.98,44.1,43.95,44.01,44722.0,39.9917,40.1008,39.9644,40.019,44722.0
2020-05-11 10:50:00,44.0,44.0,43.89,43.99,60492.0,40.0099,40.0099,39.9098,40.0008,60492.0
2020-05-11 10:55:00,43.98,44.05,43.95,43.97,100774.0,39.9917,40.0553,39.9644,39.9826,100774.0
2020-05-11 11:00:00,43.98,44.08,43.97,44.05,114912.0,39.9917,40.0826,39.9826,40.0553,114912.0
2020-05-11 11:05:00,44.07,44.18,44.02,44.16,53052.0,40.0735,40.1735,40.0281,40.1554,53052.0
2020-05-11 11:10:00,44.15,44.17,44.05,44.08,21156.0,40.1463,40.1645,40.0553,40.0826,21156.0
2020-05-11 11:15:00,44.1,44.18,44.09,44.17,57062.0,40.1008,40.1735,40.0917,40.1645,57062.0
2020-05-11 11:20:00,44.15,44.19,44.08,44.12,21668.0,40.1463,40.1826,40.0826,40.119,21668.0
2020-05-11 11:25:00,44.11,44.23,44.08,44.19,9840.0,40.1099,40.219,40.0826,40.1826,9840.0
2020-05-11 11:30:00,44.19,44.29,44.13,44.18,13896.0,40.1826,40.2736,40.1281,40.1735,13896.0
2020-05-11 11:35:00,44.14,44.23,44.14,44.17,12364.0,40.1372,40.219,40.1372,40.1645,12364.0
2020-05-11 11:40:00,44.17,44.2,44.13,44.13,11030.0,40.1645,40.1917,40.1281,40.1281,11030.0
2020-05-11 11:45:00,44.13,44.21,44.1,44.19,14416.0,40.1281,40.2008,40.1008,40.1826,14416.0
2020-05-11 11:50:00,44.2,44.34,44.18,44.24,20358.0,40.1917,40.319,40.1735,40.2281,20358.0
2020-05-11 11:55:00,44.25,44.29,44.21,44.29,14946.0,40.2372,40.2736,40.2008,40.2736,14946.0
2020-05-11 12:00:00,44.29,44.35,44.29,44.32,8112.0,40.2736,40.3281,40.2736,40.3009,8112.0
2020-05-11 12:05:00,44.3,44.3,44.23,44.26,10790.0,40.2827,40.2827,40.219,40.2463,10790.0
2020-05-11 12:10:00,44.27,44.27,44.22,44.22,11068.0,40.2554,40.2554,40.2099,40.2099,11068.0
2020-05-11 12:15:00,44.24,44.31,44.21,44.31,11648.0,40.2281,40.2918,40.2008,40.2918,11648.0
2020-05-11 12:20:00,44.29,44.38,44.29,44.38,10618.0,40.2736,40.3554,40.2736,40.3554,10618.0
2020-05-11 12:25:00,44.35,44.44,44.35,44.42,16464.0,40.3281,40.41,40.3281,40.3918,16464.0
2020-05-11 12:30:00,44.42,44.45,44.41,44.45,13790.0,40.3918,40.4191,40.3827,40.4191,13790.0
2020-05-11 12:35:00,44.45,44.48,44.38,44.46,14874.0,40.4191,40.4463,40.3554,40.4282,14874.0
2020-05-11 12:40:00,44.44,44.45,44.38,44.41,10126.0,40.41,40.4191,40.3554,40.3827,10126.0
2020-05-11 12:45:00,44.42,44.43,44.33,44.33,11824.0,40.3918,40.4009,40.3099,40.3099,11824.0
2020-05-11 12:50:00,44.33,44.38,44.33,44.37,16006.0,40.3099,40.3554,40.3099,40.3463,16006.0
2020-05-11 12:55:00,44.35,44.43,44.35,44.42,11756.0,40.3281,40.4009,40.3281,40.3918,11756.0
2020-05-11 13:00:00,44.4,44.43,44.36,44.43,17326.0,40.3736,40.4009,40.3372,40.4009,17326.0
2020-05-11 13:05:00,44.44,44.6,44.43,44.6,18386.0,40.41,40.5555,40.4009,40.5555,18386.0
2020-05-11 13:10:00,44.58,44.58,44.54,44.56,13120.0,40.5373,40.5373,40.5009,40.5191,13120.0
2020-05-11 13:15:00,44.54,44.57,44.51,44.52,10446.0,40.5009,40.5282,40.4736,40.4827,10446.0
2020-05-11 13:20:00,44.53,44.55,44.51,44.54,6318.0,40.4918,40.51,40.4736,40.5009,6318.0
2020-05-11 13:25:00,44.55,44.63,44.54,44.58,15044.0,40.51,40.5827,40.5009,40.5373,15044.0
2020-05-11 13:30:00,44.59,44.72,44.57,44.71,26018.0,40.5464,40.6646,40.5282,40.6555,26018.0
2020-05-11 13:35:00,44.68,44.82,44.65,44.79,26714.0,40.6282,40.7555,40.6009,40.7282,26714.0
2020-05-11 13:40:00,44.77,44.82,44.7,44.71,16414.0,40.71,40.7555,40.6464,40.6555,16414.0
2020-05-11 13:45:00,44.69,44.7,44.62,44.63,9880.0,40.6373,40.6464,40.5736,40.5827,9880.0
2020-05-11 13:50:00,44.63,44.72,44.62,44.63,19502.0,40.5827,40.6646,40.5736,40.5827,19502.0
2020-05-11 13:55:00,44.63,44.63,44.57,44.59,18748.0,40.5827,40.5827,40.5282,40.5464,18748.0
2020-05-11 14:00:00,44.59,44.6,44.47,44.47,12342.0,40.5464,40.5555,40.4373,40.4373,12342.0
2020-05-11 14:05:00,44.45,44.47,44.39,44.46,10150.0,40.4191,40.4373,40.3645,40.4282,10150.0
2020-05-11 14:10:00,44.45,44.45,44.4,44.42,6586.0,40.4191,40.4191,40.3736,40.3918,6586.0
2020-05-11 14:15:00,44.41,44.47,44.4,44.46,17188.0,40.3827,40.4373,40.3736,40.4282,17188.0
2020-05-11 14:20:00,44.45,44.48,44.41,44.46,10478.0,40.4191,40.4463,40.3827,40.4282,10478.0
2020-05-11 14:25:00,44.46,44.46,44.35,44.37,12000.0,40.4282,40.4282,40.3281,40.3463,12000.0
2020-05-11 14:30:00,44.35,44.42,44.35,44.41,17138.0,40.3281,40.3918,40.3281,40.3827,17138.0
2020-05-11 14:35:00,44.42,44.42,44.35,44.38,18252.0,40.3918,40.3918,40.3281,40.3554,18252.0
2020-05-11 14:40:00,44.38,44.38,44.33,44.38,30712.0,40.3554,40.3554,40.3099,40.3554,30712.0
2020-05-11 14:45:00,44.37,44.41,44.35,44.4,14048.0,40.3463,40.3827,40.3281,40.3736,14048.0
2020-05-11 14:50:00,44.41,44.42,44.38,44.41,16954.0,40.3827,40.3918,40.3554,40.3827,16954.0
2020-05-11 14:55:00,44.4,44.41,44.37,44.38,21850.0,40.3736,40.3827,40.3463,40.3554,21850.0
2020-05-11 15:00:00,44.4,44.48,44.38,44.41,21094.0,40.3736,40.4463,40.3554,40.3827,21094.0
2020-05-11 15:05:00,44.4,44.47,44.39,44.44,13804.0,40.3736,40.4373,40.3645,40.41,13804.0
2020-05-11 15:10:00,44.43,44.47,44.39,44.43,11446.0,40.4009,40.4373,40.3645,40.4009,11446.0
2020-05-11 15:15:00,44.42,44.46,44.38,44.43,17918.0,40.3918,40.4282,40.3554,40.4009,17918.0
2020-05-11 15:20:00,44.42,44.44,44.38,44.41,28716.0,40.3918,40.41,40.3554,40.3827,28716.0
2020-05-11 15:25:00,44.42,44.42,44.34,44.38,28286.0,40.3918,40.3918,40.319,40.3554,28286.0
2020-05-11 15:30:00,44.38,44.39,44.21,44.21,31844.0,40.3554,40.3645,40.2008,40.2008,31844.0
2020-05-11 15:35:00,44.24,44.3,44.24,44.27,25734.0,40.2281,40.2827,40.2281,40.2554,25734.0
2020-05-11 15:40:00,44.3,44.3,44.25,44.26,61500.0,40.2827,40.2827,40.2372,40.2463,61500.0
2020-05-11 15:45:00,44.24,44.32,44.2,44.23,24698.0,40.2281,40.3009,40.1917,40.219,24698.0
2020-05-11 15:50:00,44.22,44.34,44.14,44.31,81688.0,40.2099,40.319,40.1372,40.2918,81688.0
2020-05-11 15:55:00,44.28,44.3,44.13,44.13,117080.0,40.2645,40.2827,40.1281,40.1281,117080.0
2020-05-12 09:30:00,44.05,44.37,44.05,44.12,131958.0,40.0553,40.3463,40.0553,40.119,131958.0
2020-05-12 09:35:00,44.1,44.24,44.02,44.22,41318.0,40.1008,40.2281,40.0281,40.2099,41318.0
2020-05-12 09:40:00,44.27,44.27,44.09,44.21,40806.0,40.2554,40.2554,40.0917,40.2008,40806.0
2020-05-12 09:45:00,44.21,44.21,43.86,43.88,48348.0,40.2008,40.2008,39.8826,39.9008,48348.0
2020-05-12 09:50:00,43.92,43.92,43.63,43.85,38532.0,39.9371,39.9371,39.6734,39.8735,38532.0
2020-05-12 09:55:00,43.84,44.07,43.84,44.04,31400.0,39.8644,40.0735,39.8644,40.0462,31400.0
2020-05-12 10:00:00,44.07,44.29,44.03,44.28,46086.0,40.0735,40.2736,40.0372,40.2645,46086.0
2020-05-12 10:05:00,44.3,44.32,44.17,44.24,30222.0,40.2827,40.3009,40.1645,40.2281,30222.0
2020-05-12 10:10:00,44.27,44.39,44.17,44.34,24758.0,40.2554,40.3645,40.1645,40.319,24758.0
2020-05-12 10:15:00,44.35,44.6,44.35,44.58,34208.0,40.3281,40.5555,40.3281,40.5373,34208.0
2020-05-12 10:20:00,44.58,44.77,44.55,44.68,98454.0,40.5373,40.71,40.51,40.6282,98454.0
2020-05-12 10:25:00,44.72,44.8,44.61,44.67,46696.0,40.6646,40.7373,40.5646,40.6191,46696.0
2020-05-12 10:30:00,44.68,44.87,44.65,44.72,59586.0,40.6282,40.801,40.6009,40.6646,59586.0
2020-05-12 10:35:00,44.77,44.92,44.74,44.81,25908.0,40.71,40.8464,40.6828,40.7464,25908.0
2020-05-12 10:40:00,44.85,44.88,44.76,44.84,22626.0,40.7828,40.8101,40.701,40.7737,22626.0
2020-05-12 10:45:00,44.85,44.88,44.69,44.69,46072.0,40.7828,40.8101,40.6373,40.6373,46072.0
2020-05-12 10:50:00,44.68,44.84,44.63,44.84,14438.0,40.6282,40.7737,40.5827,40.7737,14438.0
2020-05-12 10:55:00,44.83,44.9,44.76,44.81,14992.0,40.7646,40.8283,40.701,40.7464,14992.0
2020-05-12 11:00:00,44.81,44.85,44.71,44.73,120542.0,40.7464,40.7828,40.6555,40.6737,120542.0
2020-05-12 11:05:00,44.74,44.77,44.68,44.74,31544.0,40.6828,40.71,40.6282,40.6828,31544.0
2020-05-12 11:10:00,44.73,44.76,44.7,44.75,17832.0,40.6737,40.701,40.6464,40.6919,17832.0
2020-05-12 11:15:00,44.73,44.75,44.64,44.65,26700.0,40.6737,40.6919,40.5918,40.6009,26700.0
2020-05-12 11:20:00,44.65,44.74,44.63,44.73,15416.0,40.6009,40.6828,40.5827,40.6737,15416.0
2020-05-12 11:25:00,44.73,44.77,44.62,44.64,33460.0,40.6737,40.71,40.5736,40.5918,33460.0
2020-05-12 11:30:00,44.63,44.74,44.59,44.59,13280.0,40.5827,40.6828,40.5464,40.5464,13280.0
2020-05-12 11:35:00,44.58,44.63,44.49,44.49,32518.0,40.5373,40.5827,40.4554,40.4554,32518.0
2020-05-12 11:40:00,44.49,44.59,44.49,44.58,11884.0,40.4554,40.5464,40.4554,40.5373,11884.0
2020-05-12 11:45:00,44.6,44.6,44.52,44.57,12420.0,40.5555,40.5555,40.4827,40.5282,12420.0
2020-05-12 11:50:00,44.57,44.61,44.52,44.57,23710.0,40.5282,40.5646,40.4827,40.5282,23710.0
2020-05-12 11:55:00,44.56,44.59,44.56,44.57,25052.0,40.5191,40.5464,40.5191,40.5282,25052.0
2020-05-12 12:00:00,44.59,44.62,44.54,44.6,33568.0,40.5464,40.5736,40.5009,40.5555,33568.0
2020-05-12 12:05:00,44.6,44.61,44.54,44.58,58440.0,40.5555,40.5646,40.5009,40.5373,58440.0
2020-05-12 12:10:00,44.58,44.58,44.48,44.52,21840.0,40.5373,40.5373,40.4463,40.4827,21840.0
2020-05-12 12:15:00,44.54,44.59,44.49,44.55,16872.0,40.5009,40.5464,40.4554,40.51,16872.0
2020-05-12 12:20:00,44.53,44.59,44.53,44.59,25324.0,40.4918,40.5464,40.4918,40.5464,25324.0
2020-05-12 12:25:00,44.58,44.83,44.58,44.8,22556.0,40.5373,40.7646,40.5373,40.7373,22556.0
2020-05-12 12:30:00,44.78,44.83,44.77,44.83,10962.0,40.7191,40.7646,40.71,40.7646,10962.0
2020-05-12 12:35:00,44.81,44.81,44.74,44.74,20136.0,40.7464,40.7464,40.6828,40.6828,20136.0
2020-05-12 12:40:00,44.72,44.85,44.7,44.82,36450.0,40.6646,40.7828,40.6464,40.7555,36450.0
2020-05-12 12:45:00,44.84,44.85,44.8,44.84,14170.0,40.7737,40.7828,40.7373,40.7737,14170.0
2020-05-12 12:50:00,44.83,44.85,44.81,44.85,8960.0,40.7646,40.7828,40.7464,40.7828,8960.0
2020-05-12 12:55:00,44.88,44.96,44.88,44.94,16214.0,40.8101,40.8828,40.8101,40.8646,16214.0
2020-05-12 13:00:00,44.95,44.95,44.77,44.79,14058.0,40.8737,40.8737,40.71,40.7282,14058.0
2020-05-12 13:05:00,44.84,44.89,44.84,44.89,7382.0,40.7737,40.8192,40.7737,40.8192,7382.0
2020-05-12 13:10:00,44.88,44.88,44.7,44.72,14388.0,40.8101,40.8101,40.6464,40.6646,14388.0
2020-05-12 13:15:00,44.77,44.77,44.57,44.57,18278.0,40.71,40.71,40.5282,40.5282,18278.0
2020-05-12 13:20:00,44.56,44.6,44.34,44.35,33546.0,40.5191,40.5555,40.319,40.3281,33546.0
2020-05-12 13:25:00,44.32,44.33,44.19,44.21,25080.0,40.3009,40.3099,40.1826,40.2008,25080.0
2020-05-12 13:30:00,44.18,44.19,44.15,44.19,22802.0,40.1735,40.1826,40.1463,40.1826,22802.0
2020-05-12 13:35:00,44.21,44.33,44.19,44.29,11056.0,40.2008,40.3099,40.1826,40.2736,11056.0
2020-05-12 13:40:00,44.28,44.32,44.24,44.27,7952.0,40.2645,40.3009,40.2281,40.2554,7952.0
2020-05-12 13:45:00,44.27,44.41,44.27,44.37,9936.0,40.2554,40.3827,40.2554,40.3463,9936.0
2020-05-12 13:50:00,44.33,44.46,44.32,44.45,12676.0,40.3099,40.4282,40.3009,40.4191,12676.0
2020-05-12 13:55:00,44.43,44.49,44.4,44.49,7380.0,40.4009,40.4554,40.3736,40.4554,7380.0
2020-05-12 14:00:00,44.49,44.49,44.38,44.42,15556.0,40.4554,40.4554,40.3554,40.3918,15556.0
2020-05-12 14:05:00,44.44,44.46,44.4,44.42,6348.0,40.41,40.4282,40.3736,40.3918,6348.0
2020-05-12 14:10:00,44.41,44.42,44.29,44.3,8000.0,40.3827,40.3918,40.2736,40.2827,8000.0
2020-05-12 14:15:00,44.27,44.35,44.24,44.28,9050.0,40.2554,40.3281,40.2281,40.2645,9050.0
2020-05-12 14:20:00,44.3,44.4,44.3,44.4,14616.0,40.2827,40.3736,40.2827,40.3736,14616.0
2020-05-12 14:25:00,44.38,44.43,44.35,44.38,41078.0,40.3554,40.4009,40.3281,40.3554,41078.0
2020-05-12 14:30:00,44.35,44.4,44.31,44.4,11008.0,40.3281,40.3736,40.2918,40.3736,11008.0
2020-05-12 14:35:00,44.38,44.47,44.35,44.44,12992.0,40.3554,40.4373,40.3281,40.41,12992.0
2020-05-12 14:40:00,44.42,44.43,44.15,44.17,39764.0,40.3918,40.4009,40.1463,40.1645,39764.0
2020-05-12 14:45:00,44.16,44.17,44.11,44.12,28780.0,40.1554,40.1645,40.1099,40.119,28780.0
2020-05-12 14:50:00,44.13,44.21,44.1,44.2,19800.0,40.1281,40.2008,40.1008,40.1917,19800.0
2020-05-12 14:55:00,44.19,44.2,44.13,44.15,27388.0,40.1826,40.1917,40.1281,40.1463,27388.0
2020-05-12 15:00:00,44.13,44.18,44.1,44.13,26706.0,40.1281,40.1735,40.1008,40.1281,26706.0
2020-05-12 15:05:00,44.15,44.18,44.12,44.16,26816.0,40.1463,40.1735,40.119,40.1554,26816.0
2020-05-12 15:10:00,44.13,44.15,44.04,44.06,20306.0,40.1281,40.1463,40.0462,40.0644,20306.0
2020-05-12 15:15:00,44.07,44.1,43.96,43.96,18046.0,40.0735,40.1008,39.9735,39.9735,18046.0
2020-05-12 15:20:00,43.95,43.96,43.81,43.81,31858.0,39.9644,39.9735,39.8371,39.8371,31858.0
2020-05-12 15:25:00,43.82,43.88,43.81,43.83,32526.0,39.8462,39.9008,39.8371,39.8553,32526.0
2020-05-12 15:30:00,43.82,43.85,43.7,43.74,35798.0,39.8462,39.8735,39.7371,39.7735,35798.0
2020-05-12 15:35:00,43.73,43.73,43.56,43.6,47146.0,39.7644,39.7644,39.6098,39.6461,47146.0
2020-05-12 15:40:00,43.59,43.59,43.33,43.37,71796.0,39.6371,39.6371,39.4006,39.437,71796.0
2020-05-12 15:45:00,43.37,43.37,43.27,43.27,75782.0,39.437,39.437,39.3461,39.3461,75782.0
2020-05-12 15:50:00,43.27,43.3,43.12,43.26,204810.0,39.3461,39.3734,39.2097,39.337,204810.0
2020-05-12 15:55:00,43.26,43.27,42.99,43.0,287768.0,39.337,39.3461,39.0915,39.1006,287768.0
2020-05-13 09:30:00,43.56,43.68,42.35,42.35,95500.0,39.6098,39.7189,38.5095,38.5095,95500.0
2020-05-13 09:35:00,42.37,42.62,42.2,42.39,129780.0,38.5277,38.755,38.3731,38.5459,129780.0
2020-05-13 09:40:00,42.47,42.54,42.35,42.41,35586.0,38.6186,38.6823,38.5095,38.5641,35586.0
2020-05-13 09:45:00,42.38,42.68,42.24,42.67,39866.0,38.5368,38.8096,38.4095,38.8005,39866.0
2020-05-13 09:50:00,42.67,42.74,42.56,42.64,37222.0,38.8005,38.8641,38.7005,38.7732,37222.0
2020-05-13 09:55:00,42.62,42.72,42.45,42.66,15916.0,38.755,38.8459,38.6004,38.7914,15916.0
2020-05-13 10:00:00,42.65,43.05,42.65,42.95,48044.0,38.7823,39.146,38.7823,39.0551,48044.0
2020-05-13 10:05:00,42.98,43.12,42.96,43.05,61588.0,39.0824,39.2097,39.0642,39.146,61588.0
2020-05-13 10:10:00,43.04,43.08,42.92,42.92,104510.0,39.1369,39.1733,39.0278,39.0278,104510.0
2020-05-13 10:15:00,42.94,43.08,42.85,42.92,38562.0,39.046,39.1733,38.9642,39.0278,38562.0
2020-05-13 10:20:00,42.92,42.93,42.79,42.84,26688.0,39.0278,39.0369,38.9096,38.9551,26688.0
2020-05-13 10:25:00,42.87,43.18,42.81,43.12,24986.0,38.9823,39.2642,38.9278,39.2097,24986.0
2020-05-13 10:30:00,43.12,43.35,43.1,43.22,22024.0,39.2097,39.4188,39.1915,39.3006,22024.0
2020-05-13 10:35:00,43.22,43.27,43.08,43.08,14212.0,39.3006,39.3461,39.1733,39.1733,14212.0
2020-05-13 10:40:00,43.1,43.17,42.86,42.86,23834.0,39.1915,39.2551,38.9733,38.9733,23834.0
2020-05-13 10:45:00,42.84,42.84,42.7,42.72,25196.0,38.9551,38.9551,38.8278,38.8459,25196.0
2020-05-13 10:50:00,42.74,42.82,42.71,42.76,13904.0,38.8641,38.9369,38.8369,38.8823,13904.0
2020-05-13 10:55:00,42.76,42.76,42.4,42.46,49878.0,38.8823,38.8823,38.555,38.6095,49878.0
2020-05-13 11:00:00,42.42,42.51,42.31,42.41,29732.0,38.5732,38.655,38.4731,38.5641,29732.0
2020-05-13 11:05:00,42.41,42.69,42.34,42.63,48976.0,38.5641,38.8187,38.5004,38.7641,48976.0
2020-05-13 11:10:00,42.63,42.78,42.63,42.76,36602.0,38.7641,38.9005,38.7641,38.8823,36602.0
2020-05-13 11:15:00,42.81,42.87,42.71,42.72,35950.0,38.9278,38.9823,38.8369,38.8459,35950.0
2020-05-13 11:20:00,42.69,42.71,42.54,42.56,42916.0,38.8187,38.8369,38.6823,38.7005,42916.0
2020-05-13 11:25:00,42.54,42.77,42.49,42.74,65740.0,38.6823,38.8914,38.6368,38.8641,65740.0
2020-05-13 11:30:00,42.74,42.74,42.54,42.62,21230.0,38.8641,38.8641,38.6823,38.755,21230.0
2020-05-13 11:35:00,42.62,42.62,42.37,42.44,40786.0,38.755,38.755,38.5277,38.5913,40786.0
2020-05-13 11:40:00,42.45,42.49,42.29,42.38,72318.0,38.6004,38.6368,38.4549,38.5368,72318.0
2020-05-13 11:45:00,42.41,42.41,42.14,42.17,24606.0,38.5641,38.5641,38.3185,38.3458,24606.0
2020-05-13 11:50:00,42.14,42.22,42.05,42.1,31504.0,38.3185,38.3913,38.2367,38.2822,31504.0
2020-05-13 11:55:00,42.09,42.27,42.06,42.2,27564.0,38.2731,38.4368,38.2458,38.3731,27564.0
2020-05-13 12:00:00,42.21,42.27,41.97,41.99,46804.0,38.3822,38.4368,38.164,38.1821,46804.0
2020-05-13 12:05:00,41.95,42.05,41.79,41.83,25038.0,38.1458,38.2367,38.0003,38.0367,25038.0
2020-05-13 12:10:00,41.82,41.91,41.75,41.8,39190.0,38.0276,38.1094,37.9639,38.0094,39190.0
2020-05-13 12:15:00,41.8,41.82,41.67,41.72,49300.0,38.0094,38.0276,37.8912,37.9366,49300.0
2020-05-13 12:20:00,41.72,41.95,41.72,41.85,35440.0,37.9366,38.1458,37.9366,38.0548,35440.0
2020-05-13 12:25:00,41.84,42.07,41.77,42.02,24518.0,38.0458,38.2549,37.9821,38.2094,24518.0
2020-05-13 12:30:00,42.05,42.13,41.98,42.1,22360.0,38.2367,38.3095,38.1731,38.2822,22360.0
2020-05-13 12:35:00,42.09,42.1,41.98,42.04,35732.0,38.2731,38.2822,38.1731,38.2276,35732.0
2020-05-13 12:40:00,42.03,42.03,41.91,41.94,22486.0,38.2185,38.2185,38.1094,38.1367,22486.0
2020-05-13 12:45:00,41.93,42.0,41.92,41.97,23464.0,38.1276,38.1912,38.1185,38.164,23464.0
2020-05-13 12:50:00,41.99,42.01,41.81,41.86,40624.0,38.1821,38.2003,38.0185,38.0639,40624.0
2020-05-13 12:55:00,41.86,41.89,41.74,41.82,34830.0,38.0639,38.0912,37.9548,38.0276,34830.0
2020-05-13 13:00:00,41.81,41.83,41.66,41.66,15970.0,38.0185,38.0367,37.8821,37.8821,15970.0
2020-05-13 13:05:00,41.68,41.69,41.51,41.59,16710.0,37.9003,37.9094,37.7457,37.8184,16710.0
2020-05-13 13:10:00,41.58,41.77,41.58,41.73,10806.0,37.8093,37.9821,37.8093,37.9457,10806.0
2020-05-13 13:15:00,41.73,41.87,41.68,41.85,20110.0,37.9457,38.073,37.9003,38.0548,20110.0
2020-05-13 13:20:00,41.87,41.91,41.73,41.76,17450.0,38.073,38.1094,37.9457,37.973,17450.0
2020-05-13 13:25:00,41.72,41.8,41.68,41.76,12866.0,37.9366,38.0094,37.9003,37.973,12866.0
2020-05-13 13:30:00,41.76,41.81,41.68,41.7,15320.0,37.973,38.0185,37.9003,37.9184,15320.0
2020-05-13 13:35:00,41.71,41.79,41.68,41.76,39226.0,37.9275,38.0003,37.9003,37.973,39226.0
2020-05-13 13:40:00,41.79,41.8,41.67,41.72,25830.0,38.0003,38.0094,37.8912,37.9366,25830.0
2020-05-13 13:45:00,41.7,41.77,41.69,41.73,28766.0,37.9184,37.9821,37.9094,37.9457,28766.0
2020-05-13 13:50:00,41.74,41.74,41.56,41.57,38208.0,37.9548,37.9548,37.7911,37.8002,38208.0
2020-05-13 13:55:00,41.58,41.63,41.53,41.58,29634.0,37.8093,37.8548,37.7639,37.8093,29634.0
2020-05-13 14:00:00,41.56,41.57,41.39,41.4,17406.0,37.7911,37.8002,37.6366,37.6457,17406.0
2020-05-13 14:05:00,41.41,41.52,41.38,41.52,25500.0,37.6547,37.7548,37.6275,37.7548,25500.0
2020-05-13 14:10:00,41.53,41.67,41.46,41.65,37580.0,37.7639,37.8912,37.7002,37.873,37580.0
2020-05-13 14:15:00,41.65,41.84,41.64,41.74,41410.0,37.873,38.0458,37.8639,37.9548,41410.0
2020-05-13 14:20:00,41.77,41.85,41.64,41.7,40744.0,37.9821,38.0548,37.8639,37.9184,40744.0
2020-05-13 14:25:00,41.69,41.74,41.63,41.67,17506.0,37.9094,37.9548,37.8548,37.8912,17506.0
2020-05-13 14:30:00,41.67,41.74,41.64,41.65,21820.0,37.8912,37.9548,37.8639,37.873,21820.0
2020-05-13 14:35:00,41.63,41.7,41.63,41.66,30838.0,37.8548,37.9184,37.8548,37.8821,30838.0
2020-05-13 14:40:00,41.66,41.67,41.52,41.52,13078.0,37.8821,37.8912,37.7548,37.7548,13078.0
2020-05-13 14:45:00,41.55,41.69,41.54,41.69,18418.0,37.782,37.9094,37.773,37.9094,18418.0
2020-05-13 14:50:00,41.67,41.7,41.6,41.6,32778.0,37.8912,37.9184,37.8275,37.8275,32778.0
2020-05-13 14:55:00,41.6,41.62,41.41,41.44,199828.0,37.8275,37.8457,37.6547,37.682,199828.0
2020-05-13 15:00:00,41.45,41.8,41.45,41.77,44970.0,37.6911,38.0094,37.6911,37.9821,44970.0
2020-05-13 15:05:00,41.77,41.77,41.6,41.63,18736.0,37.9821,37.9821,37.8275,37.8548,18736.0
2020-05-13 15:10:00,41.65,41.71,41.56,41.62,21162.0,37.873,37.9275,37.7911,37.8457,21162.0
2020-05-13 15:15:00,41.6,41.62,41.54,41.61,57828.0,37.8275,37.8457,37.773,37.8366,57828.0
2020-05-13 15:20:00,41.59,41.62,41.32,41.32,48776.0,37.8184,37.8457,37.5729,37.5729,48776.0
2020-05-13 15:25:00,41.33,41.48,41.28,41.46,25430.0,37.582,37.7184,37.5365,37.7002,25430.0
2020-05-13 15:30:00,41.44,41.52,41.34,41.47,26146.0,37.682,37.7548,37.5911,37.7093,26146.0
2020-05-13 15:35:00,41.46,41.57,41.44,41.51,76068.0,37.7002,37.8002,37.682,37.7457,76068.0
2020-05-13 15:40:00,41.52,41.6,41.51,41.57,62640.0,37.7548,37.8275,37.7457,37.8002,62640.0
2020-05-13 15:45:00,41.55,41.77,41.49,41.74,65504.0,37.782,37.9821,37.7275,37.9548,65504.0
2020-05-13 15:50:00,41.83,42.02,41.8,41.98,109306.0,38.0367,38.2094,38.0094,38.1731,109306.0
2020-05-13 15:55:00,41.98,42.07,41.87,41.96,185434.0,38.1731,38.2549,38.073,38.1549,185434.0
2020-05-14 09:30:00,41.4,41.79,41.17,41.26,103970.0,37.6457,38.0003,37.4365,37.5183,103970.0
2020-05-14 09:35:00,41.23,41.24,40.94,41.02,26156.0,37.4911,37.5002,37.2274,37.3001,26156.0
2020-05-14 09:40:00,41.06,41.08,40.8,40.87,50598.0,37.3365,37.3547,37.1001,37.1637,50598.0
2020-05-14 09:45:00,40.88,40.93,40.74,40.74,34274.0,37.1728,37.2183,37.0455,37.0455,34274.0
2020-05-14 09:50:00,40.74,40.82,40.55,40.55,54410.0,37.0455,37.1182,36.8727,36.8727,54410.0
2020-05-14 09:55:00,40.57,40.77,40.57,40.66,43494.0,36.8909,37.0728,36.8909,36.9728,43494.0
2020-05-14 10:00:00,40.65,40.83,40.6,40.67,93252.0,36.9637,37.1273,36.9182,36.9819,93252.0
2020-05-14 10:05:00,40.68,40.97,40.67,40.97,51560.0,36.9909,37.2546,36.9819,37.2546,51560.0
2020-05-14 10:10:00,40.95,41.08,40.9,40.91,80540.0,37.2365,37.3547,37.191,37.2001,80540.0
2020-05-14 10:15:00,40.9,41.02,40.84,41.02,37128.0,37.191,37.3001,37.1364,37.3001,37128.0
2020-05-14 10:20:00,41.02,41.09,40.98,41.02,91568.0,37.3001,37.3638,37.2637,37.3001,91568.0
2020-05-14 10:25:00,41.05,41.23,40.93,40.94,87138.0,37.3274,37.4911,37.2183,37.2274,87138.0
2020-05-14 10:30:00,40.96,41.24,40.96,41.2,86028.0,37.2456,37.5002,37.2456,37.4638,86028.0
2020-05-14 10:35:00,41.2,41.51,41.18,41.45,53750.0,37.4638,37.7457,37.4456,37.6911,53750.0
2020-05-14 10:40:00,41.43,41.53,41.36,41.53,81244.0,37.6729,37.7639,37.6093,37.7639,81244.0
2020-05-14 10:45:00,41.56,41.78,41.51,41.78,33464.0,37.7911,37.9912,37.7457,37.9912,33464.0
2020-05-14 10:50:00,41.77,42.09,41.74,42.07,73462.0,37.9821,38.2731,37.9548,38.2549,73462.0
2020-05-14 10:55:00,42.04,42.04,41.87,41.94,126582.0,38.2276,38.2276,38.073,38.1367,126582.0
2020-05-14 11:00:00,41.94,42.13,41.93,42.02,35988.0,38.1367,38.3095,38.1276,38.2094,35988.0
2020-05-14 11:05:00,42.01,42.23,41.98,42.12,34980.0,38.2003,38.4004,38.1731,38.3004,34980.0
2020-05-14 11:10:00,42.14,42.31,42.13,42.29,31892.0,38.3185,38.4731,38.3095,38.4549,31892.0
2020-05-14 11:15:00,42.29,42.42,42.27,42.42,62120.0,38.4549,38.5732,38.4368,38.5732,62120.0
2020-05-14 11:20:00,42.4,42.4,42.11,42.13,91884.0,38.555,38.555,38.2913,38.3095,91884.0
2020-05-14 11:25:00,42.13,42.21,41.92,41.99,70918.0,38.3095,38.3822,38.1185,38.1821,70918.0
2020-05-14 11:30:00,42.02,42.07,41.87,41.93,22930.0,38.2094,38.2549,38.073,38.1276,22930.0
2020-05-14 11:35:00,41.91,41.95,41.61,41.61,11402.0,38.1094,38.1458,37.8366,37.8366,11402.0
2020-05-14 11:40:00,41.59,41.6,41.41,41.54,17740.0,37.8184,37.8275,37.6547,37.773,17740.0
2020-05-14 11:45:00,41.56,41.6,41.47,41.47,11618.0,37.7911,37.8275,37.7093,37.7093,11618.0
2020-05-14 11:50:00,41.5,41.73,41.38,41.73,17142.0,37.7366,37.9457,37.6275,37.9457,17142.0
2020-05-14 11:55:00,41.66,41.68,41.45,41.45,8692.0,37.8821,37.9003,37.6911,37.6911,8692.0
2020-05-14 12:00:00,41.45,41.58,41.39,41.43,11652.0,37.6911,37.8093,37.6366,37.6729,11652.0
2020-05-14 12:05:00,41.42,41.47,41.35,41.38,12570.0,37.6638,37.7093,37.6002,37.6275,12570.0
2020-05-14 12:10:00,41.38,41.52,41.35,41.35,44088.0,37.6275,37.7548,37.6002,37.6002,44088.0
2020-05-14 12:15:00,41.35,41.46,41.32,41.33,52276.0,37.6002,37.7002,37.5729,37.582,52276.0
2020-05-14 12:20:00,41.33,41.57,41.3,41.53,37534.0,37.582,37.8002,37.5547,37.7639,37534.0
2020-05-14 12:25:00,41.54,41.55,41.45,41.45,8250.0,37.773,37.782,37.6911,37.6911,8250.0
2020-05-14 12:30:00,41.46,41.52,41.43,41.44,9972.0,37.7002,37.7548,37.6729,37.682,9972.0
2020-05-14 12:35:00,41.46,41.58,41.43,41.55,11320.0,37.7002,37.8093,37.6729,37.782,11320.0
2020-05-14 12:40:00,41.52,41.62,41.52,41.57,16146.0,37.7548,37.8457,37.7548,37.8002,16146.0
2020-05-14 12:45:00,41.58,41.58,41.48,41.49,12150.0,37.8093,37.8093,37.7184,37.7275,12150.0
2020-05-14 12:50:00,41.51,41.82,41.51,41.82,19532.0,37.7457,38.0276,37.7457,38.0276,19532.0
2020-05-14 12:55:00,41.81,41.93,41.81,41.93,11608.0,38.0185,38.1276,38.0185,38.1276,11608.0
2020-05-14 13:00:00,41.93,41.94,41.76,41.76,14510.0,38.1276,38.1367,37.973,37.973,14510.0
2020-05-14 13:05:00,41.77,41.77,41.68,41.75,11538.0,37.9821,37.9821,37.9003,37.9639,11538.0
2020-05-14 13:10:00,41.73,41.8,41.69,41.71,10000.0,37.9457,38.0094,37.9094,37.9275,10000.0
2020-05-14 13:15:00,41.72,41.85,41.71,41.85,10650.0,37.9366,38.0548,37.9275,38.0548,10650.0
2020-05-14 13:20:00,41.82,41.9,41.82,41.87,11554.0,38.0276,38.1003,38.0276,38.073,11554.0
2020-05-14 13:25:00,41.88,42.02,41.88,42.02,13352.0,38.0821,38.2094,38.0821,38.2094,13352.0
2020-05-14 13:30:00,41.99,42.09,41.94,41.95,15004.0,38.1821,38.2731,38.1367,38.1458,15004.0
2020-05-14 13:35:00,41.95,41.95,41.89,41.9,11214.0,38.1458,38.1458,38.0912,38.1003,11214.0
2020-05-14 13:40:00,41.85,41.88,41.82,41.84,17660.0,38.0548,38.0821,38.0276,38.0458,17660.0
2020-05-14 13:45:00,41.85,41.93,41.83,41.92,9862.0,38.0548,38.1276,38.0367,38.1185,9862.0
2020-05-14 13:50:00,41.92,41.95,41.83,41.88,7700.0,38.1185,38.1458,38.0367,38.0821,7700.0
2020-05-14 13:55:00,41.8,41.88,41.74,41.75,21406.0,38.0094,38.0821,37.9548,37.9639,21406.0
2020-05-14 14:00:00,41.73,41.74,41.56,41.57,18324.0,37.9457,37.9548,37.7911,37.8002,18324.0
2020-05-14 14:05:00,41.56,41.57,41.46,41.52,25224.0,37.7911,37.8002,37.7002,37.7548,25224.0
2020-05-14 14:10:00,41.5,41.62,41.5,41.6,10316.0,37.7366,37.8457,37.7366,37.8275,10316.0
2020-05-14 14:15:00,41.61,41.65,41.5,41.59,16550.0,37.8366,37.873,37.7366,37.8184,16550.0
2020-05-14 14:20:00,41.57,41.7,41.57,41.68,17626.0,37.8002,37.9184,37.8002,37.9003,17626.0
2020-05-14 14:25:00,41.62,41.71,41.62,41.67,15694.0,37.8457,37.9275,37.8457,37.8912,15694.0
2020-05-14 14:30:00,41.68,41.7,41.54,41.56,20154.0,37.9003,37.9184,37.773,37.7911,20154.0
2020-05-14 14:35:00,41.58,41.58,41.45,41.45,19282.0,37.8093,37.8093,37.6911,37.6911,19282.0
2020-05-14 14:40:00,41.45,41.54,41.38,41.49,20430.0,37.6911,37.773,37.6275,37.7275,20430.0
2020-05-14 14:45:00,41.47,41.67,41.46,41.63,16000.0,37.7093,37.8912,37.7002,37.8548,16000.0
2020-05-14 14:50:00,41.62,41.8,41.59,41.8,17580.0,37.8457,38.0094,37.8184,38.0094,17580.0
2020-05-14 14:55:00,41.83,42.02,41.79,41.99,27566.0,38.0367,38.2094,38.0003,38.1821,27566.0
2020-05-14 15:00:00,41.98,42.13,41.98,42.13,18938.0,38.1731,38.3095,38.1731,38.3095,18938.0
2020-05-14 15:05:00,42.18,42.27,42.1,42.21,22264.0,38.3549,38.4368,38.2822,38.3822,22264.0
2020-05-14 15:10:00,42.24,42.24,42.1,42.16,20500.0,38.4095,38.4095,38.2822,38.3367,20500.0
2020-05-14 15:15:00,42.18,42.25,42.09,42.15,17464.0,38.3549,38.4186,38.2731,38.3276,17464.0
2020-05-14 15:20:00,42.13,42.37,42.13,42.34,30426.0,38.3095,38.5277,38.3095,38.5004,30426.0
2020-05-14 15:25:00,42.35,42.42,42.3,42.36,21680.0,38.5095,38.5732,38.464,38.5186,21680.0
2020-05-14 15:30:00,42.38,42.43,42.26,42.26,28496.0,38.5368,38.5822,38.4277,38.4277,28496.0
2020-05-14 15:35:00,42.27,42.27,42.14,42.18,55820.0,38.4368,38.4368,38.3185,38.3549,55820.0
2020-05-14 15:40:00,42.19,42.25,42.12,42.25,34796.0,38.364,38.4186,38.3004,38.4186,34796.0
2020-05-14 15:45:00,42.23,42.62,42.23,42.56,53178.0,38.4004,38.755,38.4004,38.7005,53178.0
2020-05-14 15:50:00,42.56,42.97,42.56,42.93,276878.0,38.7005,39.0733,38.7005,39.0369,276878.0
2020-05-14 15:55:00,42.94,42.97,42.79,42.93,408304.0,39.046,39.0733,38.9096,39.0369,408304.0
2020-05-15 09:30:00,41.23,41.74,41.17,41.42,197370.0,37.4911,37.9548,37.4365,37.6638,197370.0
2020-05-15 09:35:00,41.38,41.81,41.24,41.81,55900.0,37.6275,38.0185,37.5002,38.0185,55900.0
2020-05-15 09:40:00,41.81,41.94,41.72,41.88,100570.0,38.0185,38.1367,37.9366,38.0821,100570.0
2020-05-15 09:45:00,41.84,41.88,41.47,41.6,93930.0,38.0458,38.0821,37.7093,37.8275,93930.0
2020-05-15 09:50:00,41.6,41.88,41.6,41.82,13546.0,37.8275,38.0821,37.8275,38.0276,13546.0
2020-05-15 09:55:00,41.8,41.83,41.72,41.74,25118.0,38.0094,38.0367,37.9366,37.9548,25118.0
2020-05-15 10:00:00,41.74,41.77,41.46,41.46,80452.0,37.9548,37.9821,37.7002,37.7002,80452.0
2020-05-15 10:05:00,41.48,41.7,41.48,41.66,53478.0,37.7184,37.9184,37.7184,37.8821,53478.0
2020-05-15 10:10:00,41.66,41.93,41.62,41.93,67056.0,37.8821,38.1276,37.8457,38.1276,67056.0
2020-05-15 10:15:00,41.92,41.99,41.83,41.84,65592.0,38.1185,38.1821,38.0367,38.0458,65592.0
2020-05-15 10:20:00,41.81,41.87,41.69,41.74,21862.0,38.0185,38.073,37.9094,37.9548,21862.0
2020-05-15 10:25:00,41.71,41.8,41.68,41.79,23684.0,37.9275,38.0094,37.9003,38.0003,23684.0
2020-05-15 10:30:00,41.74,41.85,41.69,41.73,17050.0,37.9548,38.0548,37.9094,37.9457,17050.0
2020-05-15 10:35:00,41.72,41.77,41.58,41.71,83208.0,37.9366,37.9821,37.8093,37.9275,83208.0
2020-05-15 10:40:00,41.71,41.71,41.6,41.65,19516.0,37.9275,37.9275,37.8275,37.873,19516.0
2020-05-15 10:45:00,41.6,41.67,41.56,41.65,8006.0,37.8275,37.8912,37.7911,37.873,8006.0
2020-05-15 10:50:00,41.61,41.62,41.36,41.36,42152.0,37.8366,37.8457,37.6093,37.6093,42152.0
2020-05-15 10:55:00,41.4,41.48,41.29,41.38,40600.0,37.6457,37.7184,37.5456,37.6275,40600.0
2020-05-15 11:00:00,41.37,41.37,41.07,41.19,62992.0,37.6184,37.6184,37.3456,37.4547,62992.0
2020-05-15 11:05:00,41.15,41.27,41.11,41.26,43838.0,37.4183,37.5274,37.382,37.5183,43838.0
2020-05-15 11:10:00,41.23,41.38,41.21,41.38,48712.0,37.4911,37.6275,37.4729,37.6275,48712.0
2020-05-15 11:15:00,41.34,41.44,41.29,41.31,48448.0,37.5911,37.682,37.5456,37.5638,48448.0
2020-05-15 11:20:00,41.31,41.45,41.26,41.41,30436.0,37.5638,37.6911,37.5183,37.6547,30436.0
2020-05-15 11:25:00,41.4,41.46,41.33,41.43,14880.0,37.6457,37.7002,37.582,37.6729,14880.0
2020-05-15 11:30:00,41.39,41.45,41.35,41.42,26698.0,37.6366,37.6911,37.6002,37.6638,26698.0
2020-05-15 11:35:00,41.41,41.43,41.24,41.27,14630.0,37.6547,37.6729,37.5002,37.5274,14630.0
2020-05-15 11:40:00,41.27,41.35,41.17,41.32,10730.0,37.5274,37.6002,37.4365,37.5729,10730.0
2020-05-15 11:45:00,41.28,41.34,41.22,41.27,69176.0,37.5365,37.5911,37.482,37.5274,69176.0
2020-05-15 11:50:00,41.29,41.31,41.19,41.23,187468.0,37.5456,37.5638,37.4547,37.4911,187468.0
2020-05-15 11:55:00,41.23,41.39,41.23,41.35,26102.0,37.4911,37.6366,37.4911,37.6002,26102.0
2020-05-15 12:00:00,41.32,41.5,41.31,41.45,32210.0,37.5729,37.7366,37.5638,37.6911,32210.0
2020-05-15 12:05:00,41.45,41.58,41.43,41.56,20024.0,37.6911,37.8093,37.6729,37.7911,20024.0
2020-05-15 12:10:00,41.57,41.58,41.47,41.5,21204.0,37.8002,37.8093,37.7093,37.7366,21204.0
2020-05-15 12:15:00,41.53,41.53,41.43,41.47,13008.0,37.7639,37.7639,37.6729,37.7093,13008.0
2020-05-15 12:20:00,41.51,41.63,41.51,41.63,11190.0,37.7457,37.8548,37.7457,37.8548,11190.0
2020-05-15 12:25:00,41.62,41.65,41.56,41.57,7300.0,37.8457,37.873,37.7911,37.8002,7300.0
2020-05-15 12:30:00,41.56,41.63,41.51,41.62,9942.0,37.7911,37.8548,37.7457,37.8457,9942.0
2020-05-15 12:35:00,41.63,41.63,41.56,41.6,12784.0,37.8548,37.8548,37.7911,37.8275,12784.0
2020-05-15 12:40:00,41.62,41.65,41.54,41.55,57718.0,37.8457,37.873,37.773,37.782,57718.0
2020-05-15 12:45:00,41.54,41.55,41.4,41.49,32098.0,37.773,37.782,37.6457,37.7275,32098.0
2020-05-15 12:50:00,41.46,41.56,41.44,41.55,17196.0,37.7002,37.7911,37.682,37.782,17196.0
2020-05-15 12:55:00,41.57,41.57,41.43,41.51,32940.0,37.8002,37.8002,37.6729,37.7457,32940.0
2020-05-15 13:00:00,41.55,41.64,41.54,41.61,18260.0,37.782,37.8639,37.773,37.8366,18260.0
2020-05-15 13:05:00,41.62,41.63,41.57,41.62,19042.0,37.8457,37.8548,37.8002,37.8457,19042.0
2020-05-15 13:10:00,41.63,41.69,41.61,41.63,95186.0,37.8548,37.9094,37.8366,37.8548,95186.0
2020-05-15 13:15:00,41.66,41.7,41.59,41.6,27836.0,37.8821,37.9184,37.8184,37.8275,27836.0
2020-05-15 13:20:00,41.6,41.6,41.49,41.49,25924.0,37.8275,37.8275,37.7275,37.7275,25924.0
2020-05-15 13:25:00,41.49,41.57,41.45,41.55,14800.0,37.7275,37.8002,37.6911,37.782,14800.0
2020-05-15 13:30:00,41.54,41.54,41.45,41.51,9200.0,37.773,37.773,37.6911,37.7457,9200.0
2020-05-15 13:35:00,41.51,41.56,41.44,41.52,12600.0,37.7457,37.7911,37.682,37.7548,12600.0
2020-05-15 13:40:00,41.52,41.54,41.45,41.51,12922.0,37.7548,37.773,37.6911,37.7457,12922.0
2020-05-15 13:45:00,41.52,41.52,41.43,41.5,13600.0,37.7548,37.7548,37.6729,37.7366,13600.0
2020-05-15 13:50:00,41.47,41.6,41.45,41.6,19148.0,37.7093,37.8275,37.6911,37.8275,19148.0
2020-05-15 13:55:00,41.59,41.65,41.57,41.61,10066.0,37.8184,37.873,37.8002,37.8366,10066.0
2020-05-15 14:00:00,41.61,41.76,41.61,41.72,22956.0,37.8366,37.973,37.8366,37.9366,22956.0
2020-05-15 14:05:00,41.72,41.73,41.61,41.62,13982.0,37.9366,37.9457,37.8366,37.8457,13982.0
2020-05-15 14:10:00,41.63,41.67,41.59,41.63,47040.0,37.8548,37.8912,37.8184,37.8548,47040.0
2020-05-15 14:15:00,41.64,41.71,41.63,41.63,26008.0,37.8639,37.9275,37.8548,37.8548,26008.0
2020-05-15 14:20:00,41.66,41.72,41.61,41.65,18732.0,37.8821,37.9366,37.8366,37.873,18732.0
2020-05-15 14:25:00,41.66,41.7,41.61,41.68,15818.0,37.8821,37.9184,37.8366,37.9003,15818.0
2020-05-15 14:30:00,41.69,41.71,41.6,41.64,18186.0,37.9094,37.9275,37.8275,37.8639,18186.0
2020-05-15 14:35:00,41.65,41.65,41.48,41.5,9226.0,37.873,37.873,37.7184,37.7366,9226.0
2020-05-15 14:40:00,41.51,41.58,41.33,41.56,31418.0,37.7457,37.8093,37.582,37.7911,31418.0
2020-05-15 14:45:00,41.55,41.65,41.53,41.57,27802.0,37.782,37.873,37.7639,37.8002,27802.0
2020-05-15 14:50:00,41.58,41.69,41.53,41.55,27976.0,37.8093,37.9094,37.7639,37.782,27976.0
2020-05-15 14:55:00,41.53,41.54,41.35,41.38,25116.0,37.7639,37.773,37.6002,37.6275,25116.0
2020-05-15 15:00:00,41.38,41.44,41.29,41.4,41464.0,37.6275,37.682,37.5456,37.6457,41464.0
2020-05-15 15:05:00,41.42,41.51,41.4,41.49,14570.0,37.6638,37.7457,37.6457,37.7275,14570.0
2020-05-15 15:10:00,41.49,41.55,41.47,41.51,31070.0,37.7275,37.782,37.7093,37.7457,31070.0
2020-05-15 15:15:00,41.49,41.49,41.39,41.41,28830.0,37.7275,37.7275,37.6366,37.6547,28830.0
2020-05-15 15:20:00,41.4,41.51,41.4,41.44,34674.0,37.6457,37.7457,37.6457,37.682,34674.0
2020-05-15 15:25:00,41.44,41.59,41.44,41.55,21648.0,37.682,37.8184,37.682,37.782,21648.0
2020-05-15 15:30:00,41.58,41.66,41.55,41.65,32316.0,37.8093,37.8821,37.782,37.873,32316.0
2020-05-15 15:35:00,41.67,41.74,41.58,41.65,38754.0,37.8912,37.9548,37.8093,37.873,38754.0
2020-05-15 15:40:00,41.66,41.66,41.58,41.63,22752.0,37.8821,37.8821,37.8093,37.8548,22752.0
2020-05-15 15:45:00,41.62,41.81,41.62,41.81,45722.0,37.8457,38.0185,37.8457,38.0185,45722.0
2020-05-15 15:50:00,41.82,41.82,41.53,41.62,100724.0,38.0276,38.0276,37.7639,37.8457,100724.0
2020-05-15 15:55:00,41.61,41.82,41.61,41.79,193576.0,37.8366,38.0276,37.8366,38.0003,193576.0
2020-05-18 09:30:00,42.93,43.49,42.78,43.38,82064.0,39.0369,39.5461,38.9005,39.4461,82064.0
2020-05-18 09:35:00,43.42,43.6,43.33,43.39,142708.0,39.4825,39.6461,39.4006,39.4552,142708.0
2020-05-18 09:40:00,43.39,43.44,43.32,43.35,35104.0,39.4552,39.5007,39.3915,39.4188,35104.0
2020-05-18 09:45:00,43.35,43.79,43.34,43.69,67846.0,39.4188,39.8189,39.4097,39.728,67846.0
2020-05-18 09:50:00,43.68,43.69,43.38,43.46,41426.0,39.7189,39.728,39.4461,39.5188,41426.0
2020-05-18 09:55:00,43.46,43.65,43.4,43.56,34598.0,39.5188,39.6916,39.4643,39.6098,34598.0
2020-05-18 10:00:00,43.59,43.72,43.52,43.66,63898.0,39.6371,39.7553,39.5734,39.7007,63898.0
2020-05-18 10:05:00,43.65,43.74,43.57,43.72,25660.0,39.6916,39.7735,39.6189,39.7553,25660.0
2020-05-18 10:10:00,43.69,43.69,43.45,43.57,44030.0,39.728,39.728,39.5097,39.6189,44030.0
2020-05-18 10:15:00,43.6,43.7,43.57,43.69,26950.0,39.6461,39.7371,39.6189,39.728,26950.0
2020-05-18 10:20:00,43.72,43.73,43.63,43.66,28780.0,39.7553,39.7644,39.6734,39.7007,28780.0
2020-05-18 10:25:00,43.65,43.77,43.63,43.67,50368.0,39.6916,39.8007,39.6734,39.7098,50368.0
2020-05-18 10:30:00,43.68,43.74,43.64,43.7,41596.0,39.7189,39.7735,39.6825,39.7371,41596.0
2020-05-18 10:35:00,43.7,43.87,43.67,43.81,22942.0,39.7371,39.8917,39.7098,39.8371,22942.0
2020-05-18 10:40:00,43.81,43.9,43.81,43.85,103664.0,39.8371,39.9189,39.8371,39.8735,103664.0
2020-05-18 10:45:00,43.87,43.98,43.85,43.97,36756.0,39.8917,39.9917,39.8735,39.9826,36756.0
2020-05-18 10:50:00,43.97,43.98,43.88,43.88,144436.0,39.9826,39.9917,39.9008,39.9008,144436.0
2020-05-18 10:55:00,43.88,44.02,43.88,43.96,51218.0,39.9008,40.0281,39.9008,39.9735,51218.0
2020-05-18 11:00:00,43.95,43.99,43.84,43.94,29200.0,39.9644,40.0008,39.8644,39.9553,29200.0
2020-05-18 11:05:00,43.93,43.97,43.91,43.96,43692.0,39.9462,39.9826,39.928,39.9735,43692.0
2020-05-18 11:10:00,43.97,43.97,43.87,43.88,33374.0,39.9826,39.9826,39.8917,39.9008,33374.0
2020-05-18 11:15:00,43.9,44.04,43.85,44.03,28024.0,39.9189,40.0462,39.8735,40.0372,28024.0
2020-05-18 11:20:00,44.05,44.18,44.05,44.16,29516.0,40.0553,40.1735,40.0553,40.1554,29516.0
2020-05-18 11:25:00,44.18,44.19,44.1,44.13,18618.0,40.1735,40.1826,40.1008,40.1281,18618.0
2020-05-18 11:30:00,44.15,44.21,44.1,44.14,16624.0,40.1463,40.2008,40.1008,40.1372,16624.0
2020-05-18 11:35:00,44.16,44.16,44.02,44.05,15314.0,40.1554,40.1554,40.0281,40.0553,15314.0
2020-05-18 11:40:00,44.05,44.16,44.04,44.06,23336.0,40.0553,40.1554,40.0462,40.0644,23336.0
2020-05-18 11:45:00,44.04,44.1,44.01,44.06,8558.0,40.0462,40.1008,40.019,40.0644,8558.0
2020-05-18 11:50:00,44.07,44.12,44.04,44.08,13078.0,40.0735,40.119,40.0462,40.0826,13078.0
2020-05-18 11:55:00,44.07,44.08,44.03,44.05,18356.0,40.0735,40.0826,40.0372,40.0553,18356.0
2020-05-18 12:00:00,44.05,44.17,44.05,44.12,11818.0,40.0553,40.1645,40.0553,40.119,11818.0
2020-05-18 12:05:00,44.15,44.18,44.13,44.14,22180.0,40.1463,40.1735,40.1281,40.1372,22180.0
2020-05-18 12:10:00,44.13,44.13,44.05,44.07,9694.0,40.1281,40.1281,40.0553,40.0735,9694.0
2020-05-18 12:15:00,44.08,44.15,44.02,44.03,15762.0,40.0826,40.1463,40.0281,40.0372,15762.0
2020-05-18 12:20:00,44.04,44.09,44.02,44.06,23216.0,40.0462,40.0917,40.0281,40.0644,23216.0
2020-05-18 12:25:00,44.06,44.1,44.06,44.07,16424.0,40.0644,40.1008,40.0644,40.0735,16424.0
2020-05-18 12:30:00,44.08,44.1,44.04,44.09,15004.0,40.0826,40.1008,40.0462,40.0917,15004.0
2020-05-18 12:35:00,44.09,44.12,44.07,44.11,9800.0,40.0917,40.119,40.0735,40.1099,9800.0
2020-05-18 12:40:00,44.12,44.14,44.05,44.07,14628.0,40.119,40.1372,40.0553,40.0735,14628.0
2020-05-18 12:45:00,44.1,44.1,44.04,44.08,15310.0,40.1008,40.1008,40.0462,40.0826,15310.0
2020-05-18 12:50:00,44.09,44.13,44.05,44.13,34870.0,40.0917,40.1281,40.0553,40.1281,34870.0
2020-05-18 12:55:00,44.15,44.25,44.15,44.2,16622.0,40.1463,40.2372,40.1463,40.1917,16622.0
2020-05-18 13:00:00,44.21,44.31,44.21,44.27,36916.0,40.2008,40.2918,40.2008,40.2554,36916.0
2020-05-18 13:05:00,44.27,44.31,44.26,44.3,21248.0,40.2554,40.2918,40.2463,40.2827,21248.0
2020-05-18 13:10:00,44.29,44.29,44.23,44.27,17266.0,40.2736,40.2736,40.219,40.2554,17266.0
2020-05-18 13:15:00,44.26,44.32,44.23,44.32,21200.0,40.2463,40.3009,40.219,40.3009,21200.0
2020-05-18 13:20:00,44.32,44.4,44.29,44.34,34998.0,40.3009,40.3736,40.2736,40.319,34998.0
2020-05-18 13:25:00,44.35,44.38,44.27,44.37,32726.0,40.3281,40.3554,40.2554,40.3463,32726.0
2020-05-18 13:30:00,44.35,44.37,44.31,44.31,134548.0,40.3281,40.3463,40.2918,40.2918,134548.0
2020-05-18 13:35:00,44.32,44.37,44.31,44.34,17598.0,40.3009,40.3463,40.2918,40.319,17598.0
2020-05-18 13:40:00,44.35,44.35,44.24,44.25,21702.0,40.3281,40.3281,40.2281,40.2372,21702.0
2020-05-18 13:45:00,44.25,44.27,44.2,44.24,28466.0,40.2372,40.2554,40.1917,40.2281,28466.0
2020-05-18 13:50:00,44.23,44.25,44.12,44.12,35062.0,40.219,40.2372,40.119,40.119,35062.0
2020-05-18 13:55:00,44.12,44.13,44.09,44.12,26172.0,40.119,40.1281,40.0917,40.119,26172.0
2020-05-18 14:00:00,44.13,44.18,44.1,44.16,20666.0,40.1281,40.1735,40.1008,40.1554,20666.0
2020-05-18 14:05:00,44.16,44.16,43.99,43.99,31082.0,40.1554,40.1554,40.0008,40.0008,31082.0
2020-05-18 14:10:00,44.0,44.01,43.96,43.98,36058.0,40.0099,40.019,39.9735,39.9917,36058.0
2020-05-18 14:15:00,43.97,43.98,43.9,43.93,27898.0,39.9826,39.9917,39.9189,39.9462,27898.0
2020-05-18 14:20:00,43.93,44.02,43.93,43.99,15156.0,39.9462,40.0281,39.9462,40.0008,15156.0
2020-05-18 14:25:00,43.99,44.09,43.97,44.06,19148.0,40.0008,40.0917,39.9826,40.0644,19148.0
2020-05-18 14:30:00,44.06,44.13,44.05,44.12,16416.0,40.0644,40.1281,40.0553,40.119,16416.0
2020-05-18 14:35:00,44.14,44.18,44.1,44.18,13192.0,40.1372,40.1735,40.1008,40.1735,13192.0
2020-05-18 14:40:00,44.2,44.26,44.2,44.22,19570.0,40.1917,40.2463,40.1917,40.2099,19570.0
2020-05-18 14:45:00,44.21,44.22,44.17,44.17,17820.0,40.2008,40.2099,40.1645,40.1645,17820.0
2020-05-18 14:50:00,44.17,44.22,44.13,44.22,13284.0,40.1645,40.2099,40.1281,40.2099,13284.0
2020-05-18 14:55:00,44.21,44.33,44.2,44.3,18762.0,40.2008,40.3099,40.1917,40.2827,18762.0
2020-05-18 15:00:00,44.31,44.38,44.31,44.36,23276.0,40.2918,40.3554,40.2918,40.3372,23276.0
2020-05-18 15:05:00,44.35,44.43,44.31,44.42,24410.0,40.3281,40.4009,40.2918,40.3918,24410.0
2020-05-18 15:10:00,44.41,44.49,44.36,44.49,26748.0,40.3827,40.4554,40.3372,40.4554,26748.0
2020-05-18 15:15:00,44.48,44.52,44.42,44.51,38594.0,40.4463,40.4827,40.3918,40.4736,38594.0
2020-05-18 15:20:00,44.52,44.58,44.46,44.48,22476.0,40.4827,40.5373,40.4282,40.4463,22476.0
2020-05-18 15:25:00,44.49,44.63,44.49,44.62,71982.0,40.4554,40.5827,40.4554,40.5736,71982.0
2020-05-18 15:30:00,44.63,44.73,44.62,44.65,57694.0,40.5827,40.6737,40.5736,40.6009,57694.0
2020-05-18 15:35:00,44.67,44.68,44.56,44.6,49328.0,40.6191,40.6282,40.5191,40.5555,49328.0
2020-05-18 15:40:00,44.61,44.68,44.56,44.65,50116.0,40.5646,40.6282,40.5191,40.6009,50116.0
2020-05-18 15:45:00,44.65,44.73,44.59,44.7,76892.0,40.6009,40.6737,40.5464,40.6464,76892.0
2020-05-18 15:50:00,44.7,44.76,44.63,44.71,101058.0,40.6464,40.701,40.5827,40.6555,101058.0
2020-05-18 15:55:00,44.72,44.73,44.49,44.49,217632.0,40.6646,40.6737,40.4554,40.4554,217632.0
2020-05-19 09:30:00,44.23,44.52,44.09,44.38,71042.0,40.219,40.4827,40.0917,40.3554,71042.0
2020-05-19 09:35:00,44.37,44.6,44.32,44.45,53456.0,40.3463,40.5555,40.3009,40.4191,53456.0
2020-05-19 09:40:00,44.4,44.51,44.35,44.35,26246.0,40.3736,40.4736,40.3281,40.3281,26246.0
2020-05-19 09:45:00,44.38,44.38,44.16,44.17,18850.0,40.3554,40.3554,40.1554,40.1645,18850.0
2020-05-19 09:50:00,44.19,44.51,44.19,44.5,25210.0,40.1826,40.4736,40.1826,40.4645,25210.0
2020-05-19 09:55:00,44.49,44.56,44.41,44.44,40430.0,40.4554,40.5191,40.3827,40.41,40430.0
2020-05-19 10:00:00,44.45,44.57,44.41,44.55,38466.0,40.4191,40.5282,40.3827,40.51,38466.0
2020-05-19 10:05:00,44.55,44.72,44.54,44.72,38802.0,40.51,40.6646,40.5009,40.6646,38802.0
2020-05-19 10:10:00,44.72,44.82,44.71,44.77,19532.0,40.6646,40.7555,40.6555,40.71,19532.0
2020-05-19 10:15:00,44.78,44.8,44.61,44.66,30310.0,40.7191,40.7373,40.5646,40.61,30310.0
2020-05-19 10:20:00,44.66,44.81,44.66,44.78,27646.0,40.61,40.7464,40.61,40.7191,27646.0
2020-05-19 10:25:00,44.77,44.89,44.76,44.85,25882.0,40.71,40.8192,40.701,40.7828,25882.0
2020-05-19 10:30:00,44.85,44.92,44.82,44.89,36390.0,40.7828,40.8464,40.7555,40.8192,36390.0
2020-05-19 10:35:00,44.95,44.95,44.8,44.8,20744.0,40.8737,40.8737,40.7373,40.7373,20744.0
2020-05-19 10:40:00,44.72,44.72,44.58,44.58,36684.0,40.6646,40.6646,40.5373,40.5373,36684.0
2020-05-19 10:45:00,44.56,44.69,44.56,44.67,37856.0,40.5191,40.6373,40.5191,40.6191,37856.0
2020-05-19 10:50:00,44.7,44.76,44.66,44.72,30582.0,40.6464,40.701,40.61,40.6646,30582.0
2020-05-19 10:55:00,44.71,44.86,44.68,44.86,49212.0,40.6555,40.7919,40.6282,40.7919,49212.0
2020-05-19 11:00:00,44.85,44.9,44.82,44.86,57304.0,40.7828,40.8283,40.7555,40.7919,57304.0
2020-05-19 11:05:00,44.86,44.91,44.81,44.87,39372.0,40.7919,40.8373,40.7464,40.801,39372.0
2020-05-19 11:10:00,44.88,44.99,44.87,44.97,46862.0,40.8101,40.9101,40.801,40.8919,46862.0
2020-05-19 11:15:00,44.95,45.11,44.95,45.1,49132.0,40.8737,41.0192,40.8737,41.0101,49132.0
2020-05-19 11:20:00,45.1,45.18,45.06,45.13,21376.0,41.0101,41.0829,40.9737,41.0374,21376.0
2020-05-19 11:25:00,45.15,45.22,45.08,45.08,70148.0,41.0556,41.1192,40.9919,40.9919,70148.0
2020-05-19 11:30:00,45.08,45.2,45.06,45.13,31466.0,40.9919,41.1011,40.9737,41.0374,31466.0
2020-05-19 11:35:00,45.14,45.15,45.02,45.06,42270.0,41.0465,41.0556,40.9374,40.9737,42270.0
2020-05-19 11:40:00,45.08,45.11,44.93,44.99,12424.0,40.9919,41.0192,40.8555,40.9101,12424.0
2020-05-19 11:45:00,44.99,45.12,44.99,45.04,29772.0,40.9101,41.0283,40.9101,40.9556,29772.0
2020-05-19 11:50:00,45.05,45.1,45.02,45.08,26670.0,40.9647,41.0101,40.9374,40.9919,26670.0
2020-05-19 11:55:00,45.07,45.13,45.02,45.12,8372.0,40.9828,41.0374,40.9374,41.0283,8372.0
2020-05-19 12:00:00,45.12,45.13,45.03,45.05,6782.0,41.0283,41.0374,40.9465,40.9647,6782.0
2020-05-19 12:05:00,45.04,45.09,44.97,45.07,15828.0,40.9556,41.001,40.8919,40.9828,15828.0
2020-05-19 12:10:00,45.07,45.09,45.04,45.08,10036.0,40.9828,41.001,40.9556,40.9919,10036.0
2020-05-19 12:15:00,45.06,45.08,44.99,44.99,31000.0,40.9737,40.9919,40.9101,40.9101,31000.0
2020-05-19 12:20:00,44.99,45.02,44.99,45.0,20396.0,40.9101,40.9374,40.9101,40.9192,20396.0
2020-05-19 12:25:00,44.98,45.02,44.95,44.99,21662.0,40.901,40.9374,40.8737,40.9101,21662.0
2020-05-19 12:30:00,44.98,45.12,44.97,45.09,31148.0,40.901,41.0283,40.8919,41.001,31148.0
2020-05-19 12:35:00,45.1,45.18,45.1,45.13,10138.0,41.0101,41.0829,41.0101,41.0374,10138.0
2020-05-19 12:40:00,45.13,45.2,45.13,45.18,9284.0,41.0374,41.1011,41.0374,41.0829,9284.0
2020-05-19 12:45:00,45.2,45.21,45.17,45.21,8802.0,41.1011,41.1101,41.0738,41.1101,8802.0
2020-05-19 12:50:00,45.25,45.26,45.2,45.23,14032.0,41.1465,41.1556,41.1011,41.1283,14032.0
2020-05-19 12:55:00,45.22,45.26,45.21,45.22,6844.0,41.1192,41.1556,41.1101,41.1192,6844.0
2020-05-19 13:00:00,45.23,45.25,45.11,45.14,12744.0,41.1283,41.1465,41.0192,41.0465,12744.0
2020-05-19 13:05:00,45.15,45.22,45.13,45.2,12938.0,41.0556,41.1192,41.0374,41.1011,12938.0
2020-05-19 13:10:00,45.19,45.22,45.17,45.22,14298.0,41.092,41.1192,41.0738,41.1192,14298.0
2020-05-19 13:15:00,45.19,45.26,45.19,45.24,24922.0,41.092,41.1556,41.092,41.1374,24922.0
2020-05-19 13:20:00,45.22,45.26,45.2,45.25,10392.0,41.1192,41.1556,41.1011,41.1465,10392.0
2020-05-19 13:25:00,45.24,45.26,45.18,45.2,14968.0,41.1374,41.1556,41.0829,41.1011,14968.0
2020-05-19 13:30:00,45.18,45.22,45.14,45.17,15610.0,41.0829,41.1192,41.0465,41.0738,15610.0
2020-05-19 13:35:00,45.16,45.23,45.13,45.22,13972.0,41.0647,41.1283,41.0374,41.1192,13972.0
2020-05-19 13:40:00,45.22,45.24,45.17,45.2,20818.0,41.1192,41.1374,41.0738,41.1011,20818.0
2020-05-19 13:45:00,45.19,45.19,45.07,45.07,16468.0,41.092,41.092,40.9828,40.9828,16468.0
2020-05-19 13:50:00,45.07,45.1,44.98,45.09,18522.0,40.9828,41.0101,40.901,41.001,18522.0
2020-05-19 13:55:00,45.09,45.14,45.02,45.06,26730.0,41.001,41.0465,40.9374,40.9737,26730.0
2020-05-19 14:00:00,45.05,45.09,44.97,45.03,120542.0,40.9647,41.001,40.8919,40.9465,120542.0
2020-05-19 14:05:00,45.02,45.14,45.01,45.1,9896.0,40.9374,41.0465,40.9283,41.0101,9896.0
2020-05-19 14:10:00,45.1,45.13,45.06,45.1,23200.0,41.0101,41.0374,40.9737,41.0101,23200.0
2020-05-19 14:15:00,45.1,45.16,45.09,45.15,8760.0,41.0101,41.0647,41.001,41.0556,8760.0
2020-05-19 14:20:00,45.16,45.22,45.13,45.19,12030.0,41.0647,41.1192,41.0374,41.092,12030.0
2020-05-19 14:25:00,45.17,45.17,45.1,45.12,11960.0,41.0738,41.0738,41.0101,41.0283,11960.0
2020-05-19 14:30:00,45.12,45.16,45.08,45.16,8634.0,41.0283,41.0647,40.9919,41.0647,8634.0
2020-05-19 14:35:00,45.15,45.18,45.13,45.16,10884.0,41.0556,41.0829,41.0374,41.0647,10884.0
2020-05-19 14:40:00,45.16,45.16,45.09,45.12,7690.0,41.0647,41.0647,41.001,41.0283,7690.0
2020-05-19 14:45:00,45.11,45.19,45.11,45.18,8014.0,41.0192,41.092,41.0192,41.0829,8014.0
2020-05-19 14:50:00,45.18,45.18,45.04,45.05,17606.0,41.0829,41.0829,40.9556,40.9647,17606.0
2020-05-19 14:55:00,45.05,45.05,44.55,44.58,73034.0,40.9647,40.9647,40.51,40.5373,73034.0
2020-05-19 15:00:00,44.59,44.7,44.55,44.67,47058.0,40.5464,40.6464,40.51,40.6191,47058.0
2020-05-19 15:05:00,44.68,44.78,44.63,44.74,57576.0,40.6282,40.7191,40.5827,40.6828,57576.0
2020-05-19 15:10:00,44.7,44.91,44.69,44.83,39602.0,40.6464,40.8373,40.6373,40.7646,39602.0
2020-05-19 15:15:00,44.84,44.88,44.74,44.76,16154.0,40.7737,40.8101,40.6828,40.701,16154.0
2020-05-19 15:20:00,44.76,44.77,44.6,44.69,23224.0,40.701,40.71,40.5555,40.6373,23224.0
2020-05-19 15:25:00,44.7,44.72,44.6,44.67,57746.0,40.6464,40.6646,40.5555,40.6191,57746.0
2020-05-19 15:30:00,44.65,44.66,44.56,44.58,53502.0,40.6009,40.61,40.5191,40.5373,53502.0
2020-05-19 15:35:00,44.59,44.61,44.45,44.54,190394.0,40.5464,40.5646,40.4191,40.5009,190394.0
2020-05-19 15:40:00,44.53,44.6,44.46,44.51,120384.0,40.4918,40.5555,40.4282,40.4736,120384.0
2020-05-19 15:45:00,44.5,44.62,44.46,44.49,63584.0,40.4645,40.5736,40.4282,40.4554,63584.0
2020-05-19 15:50:00,44.47,44.48,44.2,44.22,99888.0,40.4373,40.4463,40.1917,40.2099,99888.0
2020-05-19 15:55:00,44.22,44.31,44.05,44.07,231844.0,40.2099,40.2918,40.0553,40.0735,231844.0
2020-05-20 09:30:00,44.75,45.0,44.51,44.82,109278.0,40.8557,41.0839,40.6365,40.9196,109278.0
2020-05-20 09:35:00,44.84,45.02,44.73,44.77,102650.0,40.9378,41.1022,40.8374,40.8739,102650.0
2020-05-20 09:40:00,44.77,45.02,44.74,44.99,49694.0,40.8739,41.1022,40.8465,41.0748,49694.0
2020-05-20 09:45:00,44.99,45.22,44.96,45.16,79098.0,41.0748,41.2847,41.0474,41.23,79098.0
2020-05-20 09:50:00,45.16,45.23,44.99,45.2,168426.0,41.23,41.2939,41.0748,41.2665,168426.0
2020-05-20 09:55:00,45.2,45.31,45.07,45.19,140460.0,41.2665,41.3669,41.1478,41.2574,140460.0
2020-05-20 10:00:00,45.22,45.36,45.18,45.34,71472.0,41.2847,41.4126,41.2482,41.3943,71472.0
2020-05-20 10:05:00,45.35,45.55,45.34,45.52,307014.0,41.4034,41.586,41.3943,41.5586,307014.0
2020-05-20 10:10:00,45.52,45.71,45.46,45.71,56200.0,41.5586,41.7321,41.5039,41.7321,56200.0
2020-05-20 10:15:00,45.71,45.73,45.56,45.73,73274.0,41.7321,41.7504,41.5952,41.7504,73274.0
2020-05-20 10:20:00,45.73,45.83,45.68,45.7,38698.0,41.7504,41.8417,41.7047,41.723,38698.0
2020-05-20 10:25:00,45.72,45.72,45.49,45.58,31958.0,41.7412,41.7412,41.5313,41.6134,31958.0
2020-05-20 10:30:00,45.6,45.66,45.51,45.61,45014.0,41.6317,41.6865,41.5495,41.6408,45014.0
2020-05-20 10:35:00,45.63,45.76,45.6,45.72,22900.0,41.6591,41.7778,41.6317,41.7412,22900.0
2020-05-20 10:40:00,45.72,45.75,45.65,45.72,22800.0,41.7412,41.7686,41.6773,41.7412,22800.0
2020-05-20 10:45:00,45.71,45.75,45.63,45.66,40112.0,41.7321,41.7686,41.6591,41.6865,40112.0
2020-05-20 10:50:00,45.66,45.74,45.66,45.7,32558.0,41.6865,41.7595,41.6865,41.723,32558.0
2020-05-20 10:55:00,45.7,45.79,45.7,45.77,15562.0,41.723,41.8051,41.723,41.7869,15562.0
2020-05-20 11:00:00,45.74,45.83,45.67,45.67,12680.0,41.7595,41.8417,41.6956,41.6956,12680.0
2020-05-20 11:05:00,45.65,45.77,45.63,45.71,13422.0,41.6773,41.7869,41.6591,41.7321,13422.0
2020-05-20 11:10:00,45.71,45.75,45.66,45.71,16228.0,41.7321,41.7686,41.6865,41.7321,16228.0
2020-05-20 11:15:00,45.69,45.92,45.67,45.92,35516.0,41.7138,41.9238,41.6956,41.9238,35516.0
2020-05-20 11:20:00,45.93,45.97,45.85,45.9,24760.0,41.933,41.9695,41.8599,41.9056,24760.0
2020-05-20 11:25:00,45.9,45.99,45.9,45.99,43866.0,41.9056,41.9877,41.9056,41.9877,43866.0
2020-05-20 11:30:00,45.99,46.05,45.96,45.98,62722.0,41.9877,42.0425,41.9604,41.9786,62722.0
2020-05-20 11:35:00,45.99,45.99,45.91,45.93,20118.0,41.9877,41.9877,41.9147,41.933,20118.0
2020-05-20 11:40:00,45.94,45.99,45.88,45.91,35760.0,41.9421,41.9877,41.8873,41.9147,35760.0
2020-05-20 11:45:00,45.93,45.93,45.88,45.92,42092.0,41.933,41.933,41.8873,41.9238,42092.0
2020-05-20 11:50:00,45.92,45.95,45.77,45.77,115446.0,41.9238,41.9512,41.7869,41.7869,115446.0
2020-05-20 11:55:00,45.8,45.86,45.8,45.86,17292.0,41.8143,41.8691,41.8143,41.8691,17292.0
2020-05-20 12:00:00,45.86,45.88,45.75,45.8,17578.0,41.8691,41.8873,41.7686,41.8143,17578.0
2020-05-20 12:05:00,45.82,45.85,45.73,45.73,26826.0,41.8325,41.8599,41.7504,41.7504,26826.0
2020-05-20 12:10:00,45.73,45.76,45.63,45.67,35880.0,41.7504,41.7778,41.6591,41.6956,35880.0
2020-05-20 12:15:00,45.67,45.68,45.53,45.6,61760.0,41.6956,41.7047,41.5678,41.6317,61760.0
2020-05-20 12:20:00,45.63,45.66,45.52,45.52,18166.0,41.6591,41.6865,41.5586,41.5586,18166.0
2020-05-20 12:25:00,45.53,45.67,45.52,45.6,68806.0,41.5678,41.6956,41.5586,41.6317,68806.0
2020-05-20 12:30:00,45.63,45.64,45.54,45.61,56706.0,41.6591,41.6682,41.5769,41.6408,56706.0
2020-05-20 12:35:00,45.64,45.65,45.59,45.6,20858.0,41.6682,41.6773,41.6226,41.6317,20858.0
2020-05-20 12:40:00,45.6,45.6,45.45,45.47,8290.0,41.6317,41.6317,41.4947,41.513,8290.0
2020-05-20 12:45:00,45.47,45.54,45.41,45.5,48328.0,41.513,41.5769,41.4582,41.5404,48328.0
2020-05-20 12:50:00,45.52,45.59,45.48,45.51,34492.0,41.5586,41.6226,41.5221,41.5495,34492.0
2020-05-20 12:55:00,45.51,45.52,45.44,45.51,13316.0,41.5495,41.5586,41.4856,41.5495,13316.0
2020-05-20 13:00:00,45.51,45.55,45.47,45.51,9494.0,41.5495,41.586,41.513,41.5495,9494.0
2020-05-20 13:05:00,45.5,45.54,45.42,45.43,18550.0,41.5404,41.5769,41.4673,41.4765,18550.0
2020-05-20 13:10:00,45.41,45.56,45.38,45.55,18748.0,41.4582,41.5952,41.4308,41.586,18748.0
2020-05-20 13:15:00,45.54,45.54,45.47,45.49,14002.0,41.5769,41.5769,41.513,41.5313,14002.0
2020-05-20 13:20:00,45.51,45.54,45.37,45.38,22360.0,41.5495,41.5769,41.4217,41.4308,22360.0
2020-05-20 13:25:00,45.38,45.46,45.37,45.43,17568.0,41.4308,41.5039,41.4217,41.4765,17568.0
2020-05-20 13:30:00,45.44,45.48,45.42,45.44,16394.0,41.4856,41.5221,41.4673,41.4856,16394.0
2020-05-20 13:35:00,45.41,45.49,45.41,45.48,10340.0,41.4582,41.5313,41.4582,41.5221,10340.0
2020-05-20 13:40:00,45.52,45.63,45.5,45.63,85108.0,41.5586,41.6591,41.5404,41.6591,85108.0
2020-05-20 13:45:00,45.66,45.66,45.6,45.6,21168.0,41.6865,41.6865,41.6317,41.6317,21168.0
2020-05-20 13:50:00,45.59,45.61,45.54,45.56,19818.0,41.6226,41.6408,41.5769,41.5952,19818.0
2020-05-20 13:55:00,45.54,45.57,45.51,45.54,11832.0,41.5769,41.6043,41.5495,41.5769,11832.0
2020-05-20 14:00:00,45.54,45.61,45.45,45.55,24102.0,41.5769,41.6408,41.4947,41.586,24102.0
2020-05-20 14:05:00,45.6,45.65,45.47,45.47,33992.0,41.6317,41.6773,41.513,41.513,33992.0
2020-05-20 14:10:00,45.49,45.56,45.48,45.49,9108.0,41.5313,41.5952,41.5221,41.5313,9108.0
2020-05-20 14:15:00,45.5,45.5,45.34,45.44,20044.0,41.5404,41.5404,41.3943,41.4856,20044.0
2020-05-20 14:20:00,45.44,45.56,45.44,45.52,15284.0,41.4856,41.5952,41.4856,41.5586,15284.0
2020-05-20 14:25:00,45.52,45.53,45.43,45.51,17196.0,41.5586,41.5678,41.4765,41.5495,17196.0
2020-05-20 14:30:00,45.51,45.62,45.49,45.6,35892.0,41.5495,41.6499,41.5313,41.6317,35892.0
2020-05-20 14:35:00,45.59,45.69,45.57,45.63,81126.0,41.6226,41.7138,41.6043,41.6591,81126.0
2020-05-20 14:40:00,45.64,45.71,45.63,45.71,10982.0,41.6682,41.7321,41.6591,41.7321,10982.0
2020-05-20 14:45:00,45.74,45.75,45.66,45.73,40070.0,41.7595,41.7686,41.6865,41.7504,40070.0
2020-05-20 14:50:00,45.72,45.79,45.68,45.77,96918.0,41.7412,41.8051,41.7047,41.7869,96918.0
2020-05-20 14:55:00,45.78,45.78,45.71,45.72,19744.0,41.796,41.796,41.7321,41.7412,19744.0
2020-05-20 15:00:00,45.72,45.73,45.65,45.69,24924.0,41.7412,41.7504,41.6773,41.7138,24924.0
2020-05-20 15:05:00,45.68,45.69,45.59,45.63,25754.0,41.7047,41.7138,41.6226,41.6591,25754.0
2020-05-20 15:10:00,45.63,45.67,45.52,45.55,25868.0,41.6591,41.6956,41.5586,41.586,25868.0
2020-05-20 15:15:00,45.57,45.68,45.56,45.66,23692.0,41.6043,41.7047,41.5952,41.6865,23692.0
2020-05-20 15:20:00,45.67,45.74,45.67,45.73,28064.0,41.6956,41.7595,41.6956,41.7504,28064.0
2020-05-20 15:25:00,45.73,45.76,45.65,45.72,178966.0,41.7504,41.7778,41.6773,41.7412,178966.0
2020-05-20 15:30:00,45.74,45.74,45.6,45.63,37010.0,41.7595,41.7595,41.6317,41.6591,37010.0
2020-05-20 15:35:00,45.65,45.74,45.63,45.72,49328.0,41.6773,41.7595,41.6591,41.7412,49328.0
2020-05-20 15:40:00,45.7,45.76,45.67,45.74,37714.0,41.723,41.7778,41.6956,41.7595,37714.0
2020-05-20 15:45:00,45.74,45.76,45.58,45.61,73530.0,41.7595,41.7778,41.6134,41.6408,73530.0
2020-05-20 15:50:00,45.6,45.76,45.6,45.74,292796.0,41.6317,41.7778,41.6317,41.7595,292796.0
2020-05-20 15:55:00,45.74,45.76,45.53,45.65,538862.0,41.7595,41.7778,41.5678,41.6773,538862.0
2020-05-21 09:30:00,45.24,45.74,45.24,45.58,53806.0,41.303,41.7595,41.303,41.6134,53806.0
2020-05-21 09:35:00,45.63,45.65,45.46,45.52,20362.0,41.6591,41.6773,41.5039,41.5586,20362.0
2020-05-21 09:40:00,45.51,45.55,45.41,45.48,18736.0,41.5495,41.586,41.4582,41.5221,18736.0
2020-05-21 09:45:00,45.48,45.54,45.43,45.44,16952.0,41.5221,41.5769,41.4765,41.4856,16952.0
2020-05-21 09:50:00,45.42,45.47,45.17,45.24,24056.0,41.4673,41.513,41.2391,41.303,24056.0
2020-05-21 09:55:00,45.19,45.27,45.08,45.26,28256.0,41.2574,41.3304,41.1569,41.3213,28256.0
2020-05-21 10:00:00,45.24,45.3,45.1,45.1,19504.0,41.303,41.3578,41.1752,41.1752,19504.0
2020-05-21 10:05:00,45.07,45.1,44.92,44.93,30168.0,41.1478,41.1752,41.0109,41.02,30168.0
2020-05-21 10:10:00,44.96,45.15,44.96,45.07,21338.0,41.0474,41.2208,41.0474,41.1478,21338.0
2020-05-21 10:15:00,45.01,45.08,44.89,45.05,10762.0,41.093,41.1569,40.9835,41.1295,10762.0
2020-05-21 10:20:00,45.02,45.07,44.95,45.02,5596.0,41.1022,41.1478,41.0382,41.1022,5596.0
2020-05-21 10:25:00,45.02,45.02,44.88,44.92,23606.0,41.1022,41.1022,40.9743,41.0109,23606.0
2020-05-21 10:30:00,44.9,44.9,44.59,44.65,25208.0,40.9926,40.9926,40.7096,40.7644,25208.0
2020-05-21 10:35:00,44.65,44.65,44.27,44.27,48934.0,40.7644,40.7644,40.4174,40.4174,48934.0
2020-05-21 10:40:00,44.3,44.47,44.26,44.41,31342.0,40.4448,40.6,40.4083,40.5452,31342.0
2020-05-21 10:45:00,44.41,44.43,44.23,44.24,42176.0,40.5452,40.5635,40.3809,40.39,42176.0
2020-05-21 10:50:00,44.25,44.36,44.24,44.34,66190.0,40.3992,40.4996,40.39,40.4813,66190.0
2020-05-21 10:55:00,44.32,44.45,44.31,44.35,41750.0,40.4631,40.5818,40.4539,40.4905,41750.0
2020-05-21 11:00:00,44.35,44.35,44.12,44.17,29608.0,40.4905,40.4905,40.2805,40.3261,29608.0
2020-05-21 11:05:00,44.18,44.21,44.04,44.13,46324.0,40.3353,40.3626,40.2074,40.2896,46324.0
2020-05-21 11:10:00,44.1,44.16,44.06,44.1,24212.0,40.2622,40.317,40.2257,40.2622,24212.0
2020-05-21 11:15:00,44.05,44.07,43.83,43.88,25334.0,40.2166,40.2348,40.0157,40.0614,25334.0
2020-05-21 11:20:00,43.94,43.98,43.86,43.91,11644.0,40.1161,40.1527,40.0431,40.0888,11644.0
2020-05-21 11:25:00,43.9,44.04,43.87,44.04,18248.0,40.0796,40.2074,40.0522,40.2074,18248.0
2020-05-21 11:30:00,44.05,44.2,44.01,44.17,11000.0,40.2166,40.3535,40.18,40.3261,11000.0
2020-05-21 11:35:00,44.19,44.23,44.1,44.2,52376.0,40.3444,40.3809,40.2622,40.3535,52376.0
2020-05-21 11:40:00,44.17,44.35,44.14,44.27,34264.0,40.3261,40.4905,40.2987,40.4174,34264.0
2020-05-21 11:45:00,44.28,44.42,44.28,44.39,17502.0,40.4266,40.5544,40.4266,40.527,17502.0
2020-05-21 11:50:00,44.4,44.45,44.34,44.43,42738.0,40.5361,40.5818,40.4813,40.5635,42738.0
2020-05-21 11:55:00,44.42,44.53,44.39,44.39,48632.0,40.5544,40.6548,40.527,40.527,48632.0
2020-05-21 12:00:00,44.44,44.67,44.43,44.66,10574.0,40.5726,40.7826,40.5635,40.7735,10574.0
2020-05-21 12:05:00,44.65,44.71,44.64,44.7,9464.0,40.7644,40.8191,40.7552,40.81,9464.0
2020-05-21 12:10:00,44.7,44.72,44.6,44.68,9260.0,40.81,40.8283,40.7187,40.7917,9260.0
2020-05-21 12:15:00,44.7,44.73,44.66,44.69,10124.0,40.81,40.8374,40.7735,40.8009,10124.0
2020-05-21 12:20:00,44.67,44.73,44.66,44.73,14544.0,40.7826,40.8374,40.7735,40.8374,14544.0
2020-05-21 12:25:00,44.74,44.83,44.7,44.7,38364.0,40.8465,40.9287,40.81,40.81,38364.0
2020-05-21 12:30:00,44.7,44.7,44.57,44.57,145900.0,40.81,40.81,40.6913,40.6913,145900.0
2020-05-21 12:35:00,44.59,44.62,44.51,44.51,8050.0,40.7096,40.737,40.6365,40.6365,8050.0
2020-05-21 12:40:00,44.52,44.59,44.52,44.55,496740.0,40.6457,40.7096,40.6457,40.6731,496740.0
2020-05-21 12:45:00,44.54,44.65,44.54,44.62,21444.0,40.6639,40.7644,40.6639,40.737,21444.0
2020-05-21 12:50:00,44.6,44.61,44.49,44.55,8614.0,40.7187,40.7278,40.6183,40.6731,8614.0
2020-05-21 12:55:00,44.52,44.54,44.37,44.43,11508.0,40.6457,40.6639,40.5087,40.5635,11508.0
2020-05-21 13:00:00,44.44,44.6,44.33,44.57,25466.0,40.5726,40.7187,40.4722,40.6913,25466.0
2020-05-21 13:05:00,44.55,44.6,44.48,44.51,9906.0,40.6731,40.7187,40.6091,40.6365,9906.0
2020-05-21 13:10:00,44.52,44.57,44.49,44.53,7444.0,40.6457,40.6913,40.6183,40.6548,7444.0
2020-05-21 13:15:00,44.52,44.57,44.49,44.54,12386.0,40.6457,40.6913,40.6183,40.6639,12386.0
2020-05-21 13:20:00,44.51,44.53,44.4,44.43,5688.0,40.6365,40.6548,40.5361,40.5635,5688.0
2020-05-21 13:25:00,44.47,44.49,44.43,44.46,11254.0,40.6,40.6183,40.5635,40.5909,11254.0
2020-05-21 13:30:00,44.46,44.46,44.37,44.4,10812.0,40.5909,40.5909,40.5087,40.5361,10812.0
2020-05-21 13:35:00,44.4,44.45,44.37,44.38,13632.0,40.5361,40.5818,40.5087,40.5179,13632.0
2020-05-21 13:40:00,44.35,44.4,44.32,44.35,24658.0,40.4905,40.5361,40.4631,40.4905,24658.0
2020-05-21 13:45:00,44.35,44.49,44.34,44.47,6002.0,40.4905,40.6183,40.4813,40.6,6002.0
2020-05-21 13:50:00,44.48,44.51,44.43,44.43,12276.0,40.6091,40.6365,40.5635,40.5635,12276.0
2020-05-21 13:55:00,44.42,44.49,44.41,44.48,6760.0,40.5544,40.6183,40.5452,40.6091,6760.0
2020-05-21 14:00:00,44.43,44.52,44.42,44.51,8720.0,40.5635,40.6457,40.5544,40.6365,8720.0
2020-05-21 14:05:00,44.49,44.53,44.47,44.49,4450.0,40.6183,40.6548,40.6,40.6183,4450.0
2020-05-21 14:10:00,44.48,44.5,44.46,44.46,5098.0,40.6091,40.6274,40.5909,40.5909,5098.0
2020-05-21 14:15:00,44.49,44.49,44.45,44.46,9054.0,40.6183,40.6183,40.5818,40.5909,9054.0
2020-05-21 14:20:00,44.47,44.56,44.44,44.54,9490.0,40.6,40.6822,40.5726,40.6639,9490.0
2020-05-21 14:25:00,44.52,44.52,44.46,44.46,8610.0,40.6457,40.6457,40.5909,40.5909,8610.0
2020-05-21 14:30:00,44.47,44.48,44.33,44.33,11516.0,40.6,40.6091,40.4722,40.4722,11516.0
2020-05-21 14:35:00,44.33,44.33,44.15,44.24,19602.0,40.4722,40.4722,40.3079,40.39,19602.0
2020-05-21 14:40:00,44.25,44.26,44.21,44.24,7924.0,40.3992,40.4083,40.3626,40.39,7924.0
2020-05-21 14:45:00,44.21,44.21,44.04,44.09,16850.0,40.3626,40.3626,40.2074,40.2531,16850.0
2020-05-21 14:50:00,44.09,44.12,44.02,44.07,17676.0,40.2531,40.2805,40.1892,40.2348,17676.0
2020-05-21 14:55:00,44.1,44.13,44.06,44.07,14876.0,40.2622,40.2896,40.2257,40.2348,14876.0
2020-05-21 15:00:00,44.08,44.2,44.07,44.1,20818.0,40.244,40.3535,40.2348,40.2622,20818.0
2020-05-21 15:05:00,44.1,44.11,44.02,44.05,16162.0,40.2622,40.2713,40.1892,40.2166,16162.0
2020-05-21 15:10:00,44.05,44.05,43.92,43.95,20852.0,40.2166,40.2166,40.0979,40.1253,20852.0
2020-05-21 15:15:00,43.96,44.0,43.9,43.96,75118.0,40.1344,40.1709,40.0796,40.1344,75118.0
2020-05-21 15:20:00,43.96,44.0,43.89,43.98,75300.0,40.1344,40.1709,40.0705,40.1527,75300.0
2020-05-21 15:25:00,44.01,44.03,43.93,43.95,34502.0,40.18,40.1983,40.107,40.1253,34502.0
2020-05-21 15:30:00,43.97,43.99,43.83,43.84,75214.0,40.1435,40.1618,40.0157,40.0248,75214.0
2020-05-21 15:35:00,43.84,43.96,43.74,43.92,28390.0,40.0248,40.1344,39.9335,40.0979,28390.0
2020-05-21 15:40:00,43.92,43.95,43.84,43.94,68940.0,40.0979,40.1253,40.0248,40.1161,68940.0
2020-05-21 15:45:00,43.93,43.96,43.86,43.94,52488.0,40.107,40.1344,40.0431,40.1161,52488.0
2020-05-21 15:50:00,43.96,43.96,43.74,43.77,188396.0,40.1344,40.1344,39.9335,39.9609,188396.0
2020-05-21 15:55:00,43.77,43.91,43.76,43.81,195814.0,39.9609,40.0888,39.9518,39.9975,195814.0
2020-05-22 09:30:00,43.72,43.83,43.46,43.79,102898.0,39.9153,40.0157,39.6779,39.9792,102898.0
2020-05-22 09:35:00,43.7,43.72,43.41,43.41,44922.0,39.897,39.9153,39.6323,39.6323,44922.0
2020-05-22 09:40:00,43.38,43.49,43.3,43.33,54944.0,39.6049,39.7053,39.5318,39.5592,54944.0
2020-05-22 09:45:00,43.33,43.42,43.22,43.4,26212.0,39.5592,39.6414,39.4588,39.6231,26212.0
2020-05-22 09:50:00,43.41,43.47,43.29,43.45,93958.0,39.6323,39.687,39.5227,39.6688,93958.0
2020-05-22 09:55:00,43.47,43.59,43.35,43.58,49962.0,39.687,39.7966,39.5775,39.7875,49962.0
2020-05-22 10:00:00,43.52,43.53,43.38,43.45,20246.0,39.7327,39.7418,39.6049,39.6688,20246.0
2020-05-22 10:05:00,43.47,43.49,43.29,43.37,22052.0,39.687,39.7053,39.5227,39.5957,22052.0
2020-05-22 10:10:00,43.37,43.5,43.35,43.45,14544.0,39.5957,39.7144,39.5775,39.6688,14544.0
2020-05-22 10:15:00,43.45,43.5,43.37,43.45,16346.0,39.6688,39.7144,39.5957,39.6688,16346.0
2020-05-22 10:20:00,43.46,43.58,43.46,43.54,35542.0,39.6779,39.7875,39.6779,39.751,35542.0
2020-05-22 10:25:00,43.52,43.6,43.46,43.56,13730.0,39.7327,39.8057,39.6779,39.7692,13730.0
2020-05-22 10:30:00,43.54,43.73,43.49,43.72,13170.0,39.751,39.9244,39.7053,39.9153,13170.0
2020-05-22 10:35:00,43.71,43.73,43.64,43.73,4074.0,39.9062,39.9244,39.8422,39.9244,4074.0
2020-05-22 10:40:00,43.73,43.74,43.6,43.61,3820.0,39.9244,39.9335,39.8057,39.8149,3820.0
2020-05-22 10:45:00,43.6,43.66,43.51,43.51,7822.0,39.8057,39.8605,39.7236,39.7236,7822.0
2020-05-22 10:50:00,43.47,43.63,43.47,43.59,26084.0,39.687,39.8331,39.687,39.7966,26084.0
2020-05-22 10:55:00,43.58,43.58,43.46,43.47,39334.0,39.7875,39.7875,39.6779,39.687,39334.0
2020-05-22 11:00:00,43.46,43.6,43.46,43.52,10618.0,39.6779,39.8057,39.6779,39.7327,10618.0
2020-05-22 11:05:00,43.58,43.58,43.48,43.52,11954.0,39.7875,39.7875,39.6962,39.7327,11954.0
2020-05-22 11:10:00,43.53,43.62,43.5,43.61,42316.0,39.7418,39.824,39.7144,39.8149,42316.0
2020-05-22 11:15:00,43.63,43.63,43.57,43.61,32330.0,39.8331,39.8331,39.7783,39.8149,32330.0
2020-05-22 11:20:00,43.6,43.6,43.48,43.5,21064.0,39.8057,39.8057,39.6962,39.7144,21064.0
2020-05-22 11:25:00,43.49,43.56,43.43,43.52,10526.0,39.7053,39.7692,39.6505,39.7327,10526.0
2020-05-22 11:30:00,43.52,43.59,43.47,43.59,34480.0,39.7327,39.7966,39.687,39.7966,34480.0
2020-05-22 11:35:00,43.57,43.61,43.56,43.6,8800.0,39.7783,39.8149,39.7692,39.8057,8800.0
2020-05-22 11:40:00,43.6,43.62,43.52,43.52,8370.0,39.8057,39.824,39.7327,39.7327,8370.0
2020-05-22 11:45:00,43.55,43.59,43.5,43.58,18630.0,39.7601,39.7966,39.7144,39.7875,18630.0
2020-05-22 11:50:00,43.57,43.6,43.55,43.6,18260.0,39.7783,39.8057,39.7601,39.8057,18260.0
2020-05-22 11:55:00,43.58,43.6,43.51,43.57,36072.0,39.7875,39.8057,39.7236,39.7783,36072.0
2020-05-22 12:00:00,43.59,43.69,43.59,43.68,10236.0,39.7966,39.8879,39.7966,39.8788,10236.0
2020-05-22 12:05:00,43.67,43.69,43.6,43.65,7116.0,39.8696,39.8879,39.8057,39.8514,7116.0
2020-05-22 12:10:00,43.67,43.67,43.63,43.64,3616.0,39.8696,39.8696,39.8331,39.8422,3616.0
2020-05-22 12:15:00,43.63,43.69,43.62,43.69,5840.0,39.8331,39.8879,39.824,39.8879,5840.0
2020-05-22 12:20:00,43.7,43.81,43.69,43.81,4938.0,39.897,39.9975,39.8879,39.9975,4938.0
2020-05-22 12:25:00,43.79,43.8,43.74,43.76,9984.0,39.9792,39.9883,39.9335,39.9518,9984.0
2020-05-22 12:30:00,43.78,43.81,43.66,43.69,28388.0,39.9701,39.9975,39.8605,39.8879,28388.0
2020-05-22 12:35:00,43.72,43.76,43.71,43.74,9250.0,39.9153,39.9518,39.9062,39.9335,9250.0
2020-05-22 12:40:00,43.74,43.77,43.74,43.77,1450.0,39.9335,39.9609,39.9335,39.9609,1450.0
2020-05-22 12:45:00,43.8,43.8,43.77,43.77,12454.0,39.9883,39.9883,39.9609,39.9609,12454.0
2020-05-22 12:50:00,43.79,43.8,43.77,43.77,1200.0,39.9792,39.9883,39.9609,39.9609,1200.0
2020-05-22 12:55:00,43.74,43.81,43.74,43.77,7264.0,39.9335,39.9975,39.9335,39.9609,7264.0
2020-05-22 13:00:00,43.79,43.93,43.79,43.93,7090.0,39.9792,40.107,39.9792,40.107,7090.0
2020-05-22 13:05:00,43.92,43.92,43.84,43.84,6482.0,40.0979,40.0979,40.0248,40.0248,6482.0
2020-05-22 13:10:00,43.83,43.88,43.79,43.88,11922.0,40.0157,40.0614,39.9792,40.0614,11922.0
2020-05-22 13:15:00,43.85,43.87,43.83,43.85,8742.0,40.034,40.0522,40.0157,40.034,8742.0
2020-05-22 13:20:00,43.84,43.9,43.84,43.9,4422.0,40.0248,40.0796,40.0248,40.0796,4422.0
2020-05-22 13:25:00,43.9,43.94,43.89,43.9,8614.0,40.0796,40.1161,40.0705,40.0796,8614.0
2020-05-22 13:30:00,43.92,43.93,43.88,43.89,4724.0,40.0979,40.107,40.0614,40.0705,4724.0
2020-05-22 13:35:00,43.9,43.91,43.82,43.85,9138.0,40.0796,40.0888,40.0066,40.034,9138.0
2020-05-22 13:40:00,43.86,43.87,43.8,43.83,5920.0,40.0431,40.0522,39.9883,40.0157,5920.0
2020-05-22 13:45:00,43.85,43.86,43.81,43.81,6556.0,40.034,40.0431,39.9975,39.9975,6556.0
2020-05-22 13:50:00,43.8,43.82,43.76,43.76,5102.0,39.9883,40.0066,39.9518,39.9518,5102.0
2020-05-22 13:55:00,43.79,43.91,43.76,43.91,14020.0,39.9792,40.0888,39.9518,40.0888,14020.0
2020-05-22 14:00:00,43.93,43.98,43.89,43.97,15002.0,40.107,40.1527,40.0705,40.1435,15002.0
2020-05-22 14:05:00,43.97,43.98,43.94,43.96,6118.0,40.1435,40.1527,40.1161,40.1344,6118.0
2020-05-22 14:10:00,43.96,44.01,43.95,43.95,15246.0,40.1344,40.18,40.1253,40.1253,15246.0
2020-05-22 14:15:00,43.95,43.95,43.91,43.91,9800.0,40.1253,40.1253,40.0888,40.0888,9800.0
2020-05-22 14:20:00,43.92,43.92,43.9,43.91,10498.0,40.0979,40.0979,40.0796,40.0888,10498.0
2020-05-22 14:25:00,43.92,43.94,43.9,43.91,9768.0,40.0979,40.1161,40.0796,40.0888,9768.0
2020-05-22 14:30:00,43.92,43.94,43.92,43.93,26468.0,40.0979,40.1161,40.0979,40.107,26468.0
2020-05-22 14:35:00,43.93,43.97,43.89,43.96,16354.0,40.107,40.1435,40.0705,40.1344,16354.0
2020-05-22 14:40:00,43.95,44.09,43.95,43.99,171100.0,40.1253,40.2531,40.1253,40.1618,171100.0
2020-05-22 14:45:00,43.99,43.99,43.92,43.96,19714.0,40.1618,40.1618,40.0979,40.1344,19714.0
2020-05-22 14:50:00,43.96,43.97,43.88,43.88,20074.0,40.1344,40.1435,40.0614,40.0614,20074.0
2020-05-22 14:55:00,43.88,43.99,43.88,43.99,36442.0,40.0614,40.1618,40.0614,40.1618,36442.0
2020-05-22 15:00:00,43.97,43.98,43.92,43.97,10288.0,40.1435,40.1527,40.0979,40.1435,10288.0
2020-05-22 15:05:00,43.96,44.01,43.95,43.97,18786.0,40.1344,40.18,40.1253,40.1435,18786.0
2020-05-22 15:10:00,43.97,43.99,43.95,43.97,10328.0,40.1435,40.1618,40.1253,40.1435,10328.0
2020-05-22 15:15:00,43.99,43.99,43.85,43.85,63330.0,40.1618,40.1618,40.034,40.034,63330.0
2020-05-22 15:20:00,43.85,43.86,43.72,43.77,40138.0,40.034,40.0431,39.9153,39.9609,40138.0
2020-05-22 15:25:00,43.77,43.77,43.66,43.73,33460.0,39.9609,39.9609,39.8605,39.9244,33460.0
2020-05-22 15:30:00,43.73,43.83,43.69,43.78,34664.0,39.9244,40.0157,39.8879,39.9701,34664.0
2020-05-22 15:35:00,43.77,43.79,43.7,43.71,39764.0,39.9609,39.9792,39.897,39.9062,39764.0
2020-05-22 15:40:00,43.71,43.79,43.67,43.79,38736.0,39.9062,39.9792,39.8696,39.9792,38736.0
2020-05-22 15:45:00,43.8,43.83,43.79,43.81,57274.0,39.9883,40.0157,39.9792,39.9975,57274.0
2020-05-22 15:50:00,43.82,43.88,43.77,43.81,93184.0,40.0066,40.0614,39.9609,39.9975,93184.0
2020-05-22 15:55:00,43.81,43.93,43.76,43.91,204452.0,39.9975,40.107,39.9518,40.0888,204452.0
2020-05-26 09:30:00,45.73,47.12,45.5,46.21,409708.0,41.7504,43.0194,41.5404,42.1886,409708.0
2020-05-26 09:35:00,46.21,46.47,46.01,46.44,189624.0,42.1886,42.426,42.006,42.3986,189624.0
2020-05-26 09:40:00,46.45,47.1,46.45,47.02,149486.0,42.4077,43.0011,42.4077,42.9281,149486.0
2020-05-26 09:45:00,47.05,47.09,46.64,46.65,110814.0,42.9555,42.992,42.5812,42.5903,110814.0
2020-05-26 09:50:00,46.68,46.68,46.43,46.48,52376.0,42.6177,42.6177,42.3894,42.4351,52376.0
2020-05-26 09:55:00,46.52,46.58,46.27,46.4,37712.0,42.4716,42.5264,42.2434,42.3621,37712.0
2020-05-26 10:00:00,46.39,46.54,46.3,46.3,66938.0,42.3529,42.4899,42.2708,42.2708,66938.0
2020-05-26 10:05:00,46.33,46.38,46.13,46.17,41866.0,42.2982,42.3438,42.1156,42.1521,41866.0
2020-05-26 10:10:00,46.18,46.34,46.12,46.33,194498.0,42.1612,42.3073,42.1064,42.2982,194498.0
2020-05-26 10:15:00,46.34,46.74,46.33,46.7,194044.0,42.3073,42.6725,42.2982,42.636,194044.0
2020-05-26 10:20:00,46.71,46.84,46.69,46.83,128408.0,42.6451,42.7638,42.6268,42.7546,128408.0
2020-05-26 10:25:00,46.83,46.96,46.8,46.96,100522.0,42.7546,42.8733,42.7273,42.8733,100522.0
2020-05-26 10:30:00,46.96,47.07,46.88,47.06,139406.0,42.8733,42.9738,42.8003,42.9646,139406.0
2020-05-26 10:35:00,47.05,47.16,46.93,46.98,141584.0,42.9555,43.0559,42.8459,42.8916,141584.0
2020-05-26 10:40:00,47.0,47.12,46.86,46.87,128510.0,42.9098,43.0194,42.782,42.7912,128510.0
2020-05-26 10:45:00,46.88,47.19,46.88,47.16,99272.0,42.8003,43.0833,42.8003,43.0559,99272.0
2020-05-26 10:50:00,47.16,47.29,47.13,47.28,233276.0,43.0559,43.1746,43.0285,43.1655,233276.0
2020-05-26 10:55:00,47.27,47.3,47.18,47.26,60772.0,43.1563,43.1837,43.0742,43.1472,60772.0
2020-05-26 11:00:00,47.24,47.45,47.2,47.43,129172.0,43.129,43.3207,43.0924,43.3024,129172.0
2020-05-26 11:05:00,47.4,47.49,47.33,47.46,54280.0,43.275,43.3572,43.2111,43.3298,54280.0
2020-05-26 11:10:00,47.45,47.56,47.41,47.52,126524.0,43.3207,43.4211,43.2842,43.3846,126524.0
2020-05-26 11:15:00,47.52,47.52,47.38,47.45,34818.0,43.3846,43.3846,43.2568,43.3207,34818.0
2020-05-26 11:20:00,47.46,47.49,47.25,47.4,139622.0,43.3298,43.3572,43.1381,43.275,139622.0
2020-05-26 11:25:00,47.37,47.38,47.07,47.13,41698.0,43.2476,43.2568,42.9738,43.0285,41698.0
2020-05-26 11:30:00,47.13,47.16,46.99,47.03,52618.0,43.0285,43.0559,42.9007,42.9372,52618.0
2020-05-26 11:35:00,47.04,47.04,46.85,46.96,49618.0,42.9464,42.9464,42.7729,42.8733,49618.0
2020-05-26 11:40:00,46.94,46.98,46.68,46.68,61942.0,42.8551,42.8916,42.6177,42.6177,61942.0
2020-05-26 11:45:00,46.65,46.79,46.6,46.72,71604.0,42.5903,42.7181,42.5447,42.6542,71604.0
2020-05-26 11:50:00,46.72,46.82,46.72,46.8,65778.0,42.6542,42.7455,42.6542,42.7273,65778.0
2020-05-26 11:55:00,46.81,46.93,46.8,46.92,122142.0,42.7364,42.8459,42.7273,42.8368,122142.0
2020-05-26 12:00:00,46.97,47.04,46.92,47.0,148948.0,42.8825,42.9464,42.8368,42.9098,148948.0
2020-05-26 12:05:00,46.99,46.99,46.91,46.95,29484.0,42.9007,42.9007,42.8277,42.8642,29484.0
2020-05-26 12:10:00,46.96,47.2,46.96,47.19,39816.0,42.8733,43.0924,42.8733,43.0833,39816.0
2020-05-26 12:15:00,47.19,47.19,47.04,47.08,42812.0,43.0833,43.0833,42.9464,42.9829,42812.0
2020-05-26 12:20:00,47.06,47.18,47.06,47.11,23462.0,42.9646,43.0742,42.9646,43.0103,23462.0
2020-05-26 12:25:00,47.1,47.15,47.08,47.13,24076.0,43.0011,43.0468,42.9829,43.0285,24076.0
2020-05-26 12:30:00,47.13,47.15,47.09,47.13,40906.0,43.0285,43.0468,42.992,43.0285,40906.0
2020-05-26 12:35:00,47.13,47.27,47.13,47.23,115212.0,43.0285,43.1563,43.0285,43.1198,115212.0
2020-05-26 12:40:00,47.23,47.32,47.22,47.29,32032.0,43.1198,43.202,43.1107,43.1746,32032.0
2020-05-26 12:45:00,47.28,47.31,47.17,47.19,30276.0,43.1655,43.1929,43.0651,43.0833,30276.0
2020-05-26 12:50:00,47.19,47.28,47.16,47.17,35994.0,43.0833,43.1655,43.0559,43.0651,35994.0
2020-05-26 12:55:00,47.15,47.22,47.13,47.22,51810.0,43.0468,43.1107,43.0285,43.1107,51810.0
2020-05-26 13:00:00,47.22,47.22,47.1,47.16,37222.0,43.1107,43.1107,43.0011,43.0559,37222.0
2020-05-26 13:05:00,47.16,47.17,47.08,47.1,39448.0,43.0559,43.0651,42.9829,43.0011,39448.0
2020-05-26 13:10:00,47.1,47.22,47.09,47.22,204142.0,43.0011,43.1107,42.992,43.1107,204142.0
2020-05-26 13:15:00,47.23,47.38,47.23,47.38,356530.0,43.1198,43.2568,43.1198,43.2568,356530.0
2020-05-26 13:20:00,47.38,47.49,47.35,47.49,43610.0,43.2568,43.3572,43.2294,43.3572,43610.0
2020-05-26 13:25:00,47.49,47.59,47.48,47.56,127138.0,43.3572,43.4485,43.3481,43.4211,127138.0
2020-05-26 13:30:00,47.55,47.55,47.46,47.5,83188.0,43.412,43.412,43.3298,43.3663,83188.0
2020-05-26 13:35:00,47.51,47.54,47.47,47.54,18022.0,43.3755,43.4029,43.3389,43.4029,18022.0
2020-05-26 13:40:00,47.54,47.55,47.38,47.46,24486.0,43.4029,43.412,43.2568,43.3298,24486.0
2020-05-26 13:45:00,47.44,47.44,47.35,47.35,24268.0,43.3116,43.3116,43.2294,43.2294,24268.0
2020-05-26 13:50:00,47.35,47.39,47.35,47.38,30546.0,43.2294,43.2659,43.2294,43.2568,30546.0
2020-05-26 13:55:00,47.38,47.38,47.32,47.35,31972.0,43.2568,43.2568,43.202,43.2294,31972.0
2020-05-26 14:00:00,47.33,47.37,47.24,47.32,52418.0,43.2111,43.2476,43.129,43.202,52418.0
2020-05-26 14:05:00,47.32,47.33,47.25,47.27,46604.0,43.202,43.2111,43.1381,43.1563,46604.0
2020-05-26 14:10:00,47.29,47.34,47.29,47.29,37160.0,43.1746,43.2203,43.1746,43.1746,37160.0
2020-05-26 14:15:00,47.29,47.3,47.21,47.23,64394.0,43.1746,43.1837,43.1016,43.1198,64394.0
2020-05-26 14:20:00,47.23,47.32,47.22,47.3,123944.0,43.1198,43.202,43.1107,43.1837,123944.0
2020-05-26 14:25:00,47.31,47.37,47.19,47.19,59094.0,43.1929,43.2476,43.0833,43.0833,59094.0
2020-05-26 14:30:00,47.19,47.2,47.17,47.2,52316.0,43.0833,43.0924,43.0651,43.0924,52316.0
2020-05-26 14:35:00,47.19,47.31,47.17,47.27,42604.0,43.0833,43.1929,43.0651,43.1563,42604.0
2020-05-26 14:40:00,47.27,47.29,47.21,47.28,32598.0,43.1563,43.1746,43.1016,43.1655,32598.0
2020-05-26 14:45:00,47.28,47.3,47.24,47.29,38306.0,43.1655,43.1837,43.129,43.1746,38306.0
2020-05-26 14:50:00,47.29,47.34,47.26,47.27,107996.0,43.1746,43.2203,43.1472,43.1563,107996.0
2020-05-26 14:55:00,47.27,47.36,47.26,47.33,98404.0,43.1563,43.2385,43.1472,43.2111,98404.0
2020-05-26 15:00:00,47.32,47.36,47.22,47.24,49280.0,43.202,43.2385,43.1107,43.129,49280.0
2020-05-26 15:05:00,47.24,47.27,47.21,47.22,30146.0,43.129,43.1563,43.1016,43.1107,30146.0
2020-05-26 15:10:00,47.22,47.27,47.2,47.26,34884.0,43.1107,43.1563,43.0924,43.1472,34884.0
2020-05-26 15:15:00,47.26,47.27,47.22,47.23,34858.0,43.1472,43.1563,43.1107,43.1198,34858.0
2020-05-26 15:20:00,47.24,47.29,47.16,47.29,71072.0,43.129,43.1746,43.0559,43.1746,71072.0
2020-05-26 15:25:00,47.29,47.48,47.27,47.4,142974.0,43.1746,43.3481,43.1563,43.275,142974.0
2020-05-26 15:30:00,47.41,47.48,47.16,47.2,146392.0,43.2842,43.3481,43.0559,43.0924,146392.0
2020-05-26 15:35:00,47.21,47.27,47.17,47.2,311516.0,43.1016,43.1563,43.0651,43.0924,311516.0
2020-05-26 15:40:00,47.19,47.19,46.88,46.98,168952.0,43.0833,43.0833,42.8003,42.8916,168952.0
2020-05-26 15:45:00,46.97,47.02,46.85,46.99,189472.0,42.8825,42.9281,42.7729,42.9007,189472.0
2020-05-26 15:50:00,47.01,47.13,46.9,46.92,222110.0,42.919,43.0285,42.8185,42.8368,222110.0
2020-05-26 15:55:00,46.91,46.99,46.9,46.95,331286.0,42.8277,42.9007,42.8185,42.8642,331286.0
2020-05-27 09:30:00,47.42,49.62,47.42,49.14,582380.0,43.2933,45.3018,43.2933,44.8636,582380.0
2020-05-27 09:35:00,49.13,49.55,49.12,49.35,528862.0,44.8545,45.2379,44.8454,45.0553,528862.0
2020-05-27 09:40:00,49.35,49.58,49.21,49.38,313476.0,45.0553,45.2653,44.9275,45.0827,313476.0
2020-05-27 09:45:00,49.37,49.59,49.23,49.3,183262.0,45.0736,45.2745,44.9458,45.0097,183262.0
2020-05-27 09:50:00,49.3,49.52,48.95,48.97,234892.0,45.0097,45.2105,44.6901,44.7084,234892.0
2020-05-27 09:55:00,49.0,49.27,48.87,48.88,267612.0,44.7358,44.9823,44.6171,44.6262,267612.0
2020-05-27 10:00:00,48.89,48.91,48.62,48.74,246862.0,44.6354,44.6536,44.3889,44.4984,246862.0
2020-05-27 10:05:00,48.76,48.99,48.75,48.88,172944.0,44.5167,44.7267,44.5076,44.6262,172944.0
2020-05-27 10:10:00,48.88,48.96,48.75,48.82,222086.0,44.6262,44.6993,44.5076,44.5715,222086.0
2020-05-27 10:15:00,48.83,49.07,48.77,48.95,166650.0,44.5806,44.7997,44.5258,44.6901,166650.0
2020-05-27 10:20:00,48.98,48.98,48.7,48.79,141108.0,44.7175,44.7175,44.4619,44.5441,141108.0
2020-05-27 10:25:00,48.79,48.97,48.72,48.81,141978.0,44.5441,44.7084,44.4802,44.5623,141978.0
2020-05-27 10:30:00,48.81,48.81,48.36,48.48,261680.0,44.5623,44.5623,44.1515,44.261,261680.0
2020-05-27 10:35:00,48.49,48.52,48.34,48.36,138620.0,44.2702,44.2976,44.1332,44.1515,138620.0
2020-05-27 10:40:00,48.38,48.38,48.09,48.22,167976.0,44.1698,44.1698,43.905,44.0237,167976.0
2020-05-27 10:45:00,48.23,48.23,47.57,47.58,247228.0,44.0328,44.0328,43.4302,43.4394,247228.0
2020-05-27 10:50:00,47.59,47.99,47.59,47.88,181742.0,43.4485,43.8137,43.4485,43.7133,181742.0
2020-05-27 10:55:00,47.87,47.87,47.62,47.63,184972.0,43.7041,43.7041,43.4759,43.485,184972.0
2020-05-27 11:00:00,47.63,47.79,47.54,47.72,141894.0,43.485,43.6311,43.4029,43.5672,141894.0
2020-05-27 11:05:00,47.73,47.77,47.63,47.7,160144.0,43.5763,43.6128,43.485,43.5489,160144.0
2020-05-27 11:10:00,47.71,47.87,47.66,47.8,165742.0,43.5581,43.7041,43.5124,43.6402,165742.0
2020-05-27 11:15:00,47.8,47.88,47.58,47.87,150364.0,43.6402,43.7133,43.4394,43.7041,150364.0
2020-05-27 11:20:00,47.88,48.0,47.83,47.86,179670.0,43.7133,43.8228,43.6676,43.695,179670.0
2020-05-27 11:25:00,47.87,48.0,47.77,48.0,124364.0,43.7041,43.8228,43.6128,43.8228,124364.0
2020-05-27 11:30:00,47.99,48.16,47.91,48.06,99814.0,43.8137,43.9689,43.7407,43.8776,99814.0
2020-05-27 11:35:00,48.05,48.11,47.59,47.77,85200.0,43.8685,43.9232,43.4485,43.6128,85200.0
2020-05-27 11:40:00,47.81,47.86,47.73,47.77,96464.0,43.6494,43.695,43.5763,43.6128,96464.0
2020-05-27 11:45:00,47.77,47.99,47.74,47.97,222240.0,43.6128,43.8137,43.5854,43.7954,222240.0
2020-05-27 11:50:00,47.96,47.97,47.76,47.82,66700.0,43.7863,43.7954,43.6037,43.6585,66700.0
2020-05-27 11:55:00,47.81,47.86,47.77,47.83,111786.0,43.6494,43.695,43.6128,43.6676,111786.0
2020-05-27 12:00:00,47.82,47.99,47.75,47.95,325406.0,43.6585,43.8137,43.5946,43.7772,325406.0
2020-05-27 12:05:00,47.94,48.08,47.9,47.98,172362.0,43.768,43.8959,43.7315,43.8046,172362.0
2020-05-27 12:10:00,48.0,48.04,47.82,47.89,183622.0,43.8228,43.8593,43.6585,43.7224,183622.0
2020-05-27 12:15:00,47.9,48.07,47.87,48.05,151308.0,43.7315,43.8867,43.7041,43.8685,151308.0
2020-05-27 12:20:00,48.05,48.19,48.01,48.15,116208.0,43.8685,43.9963,43.832,43.9598,116208.0
2020-05-27 12:25:00,48.15,48.27,48.1,48.13,64236.0,43.9598,44.0693,43.9141,43.9415,64236.0
2020-05-27 12:30:00,48.14,48.23,48.13,48.22,87276.0,43.9506,44.0328,43.9415,44.0237,87276.0
2020-05-27 12:35:00,48.22,48.3,48.21,48.24,54332.0,44.0237,44.0967,44.0145,44.0419,54332.0
2020-05-27 12:40:00,48.24,48.41,48.24,48.38,47852.0,44.0419,44.1971,44.0419,44.1698,47852.0
2020-05-27 12:45:00,48.41,48.5,48.37,48.37,59458.0,44.1971,44.2793,44.1606,44.1606,59458.0
2020-05-27 12:50:00,48.38,48.46,48.38,48.42,65644.0,44.1698,44.2428,44.1698,44.2063,65644.0
2020-05-27 12:55:00,48.43,48.44,48.29,48.31,49528.0,44.2154,44.2245,44.0876,44.1058,49528.0
2020-05-27 13:00:00,48.31,48.35,48.13,48.28,106788.0,44.1058,44.1424,43.9415,44.0785,106788.0
2020-05-27 13:05:00,48.27,48.34,48.24,48.3,59638.0,44.0693,44.1332,44.0419,44.0967,59638.0
2020-05-27 13:10:00,48.3,48.32,48.15,48.19,61090.0,44.0967,44.115,43.9598,43.9963,61090.0
2020-05-27 13:15:00,48.2,48.24,48.17,48.22,46390.0,44.0054,44.0419,43.978,44.0237,46390.0
2020-05-27 13:20:00,48.22,48.27,48.2,48.26,45720.0,44.0237,44.0693,44.0054,44.0602,45720.0
2020-05-27 13:25:00,48.25,48.46,48.17,48.43,135436.0,44.0511,44.2428,43.978,44.2154,135436.0
2020-05-27 13:30:00,48.44,48.6,48.34,48.41,90580.0,44.2245,44.3706,44.1332,44.1971,90580.0
2020-05-27 13:35:00,48.4,48.51,48.34,48.4,124466.0,44.188,44.2884,44.1332,44.188,124466.0
2020-05-27 13:40:00,48.41,48.43,48.18,48.2,139646.0,44.1971,44.2154,43.9872,44.0054,139646.0
2020-05-27 13:45:00,48.19,48.31,48.03,48.22,94598.0,43.9963,44.1058,43.8502,44.0237,94598.0
2020-05-27 13:50:00,48.22,48.3,48.18,48.22,110986.0,44.0237,44.0967,43.9872,44.0237,110986.0
2020-05-27 13:55:00,48.23,48.28,48.2,48.26,1628600.0,44.0328,44.0785,44.0054,44.0602,1628600.0
2020-05-27 14:00:00,48.26,48.35,48.22,48.3,154142.0,44.0602,44.1424,44.0237,44.0967,154142.0
2020-05-27 14:05:00,48.29,48.29,48.13,48.18,85220.0,44.0876,44.0876,43.9415,43.9872,85220.0
2020-05-27 14:10:00,48.18,48.29,48.14,48.27,86854.0,43.9872,44.0876,43.9506,44.0693,86854.0
2020-05-27 14:15:00,48.24,48.31,48.21,48.27,120080.0,44.0419,44.1058,44.0145,44.0693,120080.0
2020-05-27 14:20:00,48.25,48.27,48.11,48.19,98434.0,44.0511,44.0693,43.9232,43.9963,98434.0
2020-05-27 14:25:00,48.19,48.26,48.17,48.21,73890.0,43.9963,44.0602,43.978,44.0145,73890.0
2020-05-27 14:30:00,48.22,48.27,48.16,48.2,85156.0,44.0237,44.0693,43.9689,44.0054,85156.0
2020-05-27 14:35:00,48.21,48.29,48.2,48.25,80706.0,44.0145,44.0876,44.0054,44.0511,80706.0
2020-05-27 14:40:00,48.26,48.27,48.15,48.16,73646.0,44.0602,44.0693,43.9598,43.9689,73646.0
2020-05-27 14:45:00,48.16,48.17,48.07,48.16,69838.0,43.9689,43.978,43.8867,43.9689,69838.0
2020-05-27 14:50:00,48.18,48.27,48.14,48.22,76340.0,43.9872,44.0693,43.9506,44.0237,76340.0
2020-05-27 14:55:00,48.22,48.23,48.12,48.16,85138.0,44.0237,44.0328,43.9324,43.9689,85138.0
2020-05-27 15:00:00,48.15,48.19,47.97,48.01,115322.0,43.9598,43.9963,43.7954,43.832,115322.0
2020-05-27 15:05:00,48.02,48.12,47.99,48.06,108248.0,43.8411,43.9324,43.8137,43.8776,108248.0
2020-05-27 15:10:00,48.06,48.27,48.06,48.21,67726.0,43.8776,44.0693,43.8776,44.0145,67726.0
2020-05-27 15:15:00,48.22,48.24,48.1,48.13,109304.0,44.0237,44.0419,43.9141,43.9415,109304.0
2020-05-27 15:20:00,48.13,48.19,48.1,48.1,126840.0,43.9415,43.9963,43.9141,43.9141,126840.0
2020-05-27 15:25:00,48.1,48.21,48.09,48.16,126112.0,43.9141,44.0145,43.905,43.9689,126112.0
2020-05-27 15:30:00,48.16,48.16,48.01,48.02,169664.0,43.9689,43.9689,43.832,43.8411,169664.0
2020-05-27 15:35:00,48.02,48.24,47.98,48.22,397254.0,43.8411,44.0419,43.8046,44.0237,397254.0
2020-05-27 15:40:00,48.2,48.35,48.2,48.29,164068.0,44.0054,44.1424,44.0054,44.0876,164068.0
2020-05-27 15:45:00,48.3,48.47,48.29,48.38,183430.0,44.0967,44.2519,44.0876,44.1698,183430.0
2020-05-27 15:50:00,48.38,48.57,48.31,48.31,419146.0,44.1698,44.3432,44.1058,44.1058,419146.0
2020-05-27 15:55:00,48.31,48.41,48.31,48.35,437798.0,44.1058,44.1971,44.1058,44.1424,437798.0
2020-05-28 09:30:00,48.27,48.58,48.01,48.42,332596.0,44.0693,44.3523,43.832,44.2063,332596.0
2020-05-28 09:35:00,48.43,48.81,48.09,48.09,189224.0,44.2154,44.5623,43.905,43.905,189224.0
2020-05-28 09:40:00,48.11,48.45,48.03,48.42,161000.0,43.9232,44.2337,43.8502,44.2063,161000.0
2020-05-28 09:45:00,48.44,48.45,48.29,48.43,142004.0,44.2245,44.2337,44.0876,44.2154,142004.0
2020-05-28 09:50:00,48.42,48.68,48.36,48.53,134192.0,44.2063,44.4436,44.1515,44.3067,134192.0
2020-05-28 09:55:00,48.52,48.52,48.31,48.46,104046.0,44.2976,44.2976,44.1058,44.2428,104046.0
2020-05-28 10:00:00,48.45,48.63,48.37,48.63,126410.0,44.2337,44.398,44.1606,44.398,126410.0
2020-05-28 10:05:00,48.63,48.82,48.58,48.73,95964.0,44.398,44.5715,44.3523,44.4893,95964.0
2020-05-28 10:10:00,48.73,48.85,48.59,48.62,83488.0,44.4893,44.5989,44.3615,44.3889,83488.0
2020-05-28 10:15:00,48.61,48.69,48.52,48.59,87010.0,44.3797,44.4528,44.2976,44.3615,87010.0
2020-05-28 10:20:00,48.57,48.76,48.56,48.62,87210.0,44.3432,44.5167,44.3341,44.3889,87210.0
2020-05-28 10:25:00,48.62,48.76,48.56,48.73,71812.0,44.3889,44.5167,44.3341,44.4893,71812.0
2020-05-28 10:30:00,48.74,48.91,48.73,48.9,68732.0,44.4984,44.6536,44.4893,44.6445,68732.0
2020-05-28 10:35:00,48.88,48.91,48.79,48.85,95418.0,44.6262,44.6536,44.5441,44.5989,95418.0
2020-05-28 10:40:00,48.87,48.95,48.77,48.93,113170.0,44.6171,44.6901,44.5258,44.6719,113170.0
2020-05-28 10:45:00,48.93,49.02,48.9,48.95,87170.0,44.6719,44.7541,44.6445,44.6901,87170.0
2020-05-28 10:50:00,48.95,48.95,48.73,48.74,97274.0,44.6901,44.6901,44.4893,44.4984,97274.0
2020-05-28 10:55:00,48.73,48.82,48.7,48.76,75790.0,44.4893,44.5715,44.4619,44.5167,75790.0
2020-05-28 11:00:00,48.76,48.77,48.54,48.57,99624.0,44.5167,44.5258,44.3158,44.3432,99624.0
2020-05-28 11:05:00,48.6,48.62,48.36,48.38,112138.0,44.3706,44.3889,44.1515,44.1698,112138.0
2020-05-28 11:10:00,48.37,48.59,48.35,48.58,59136.0,44.1606,44.3615,44.1424,44.3523,59136.0
2020-05-28 11:15:00,48.57,48.63,48.52,48.63,61032.0,44.3432,44.398,44.2976,44.398,61032.0
2020-05-28 11:20:00,48.63,48.63,48.48,48.52,63076.0,44.398,44.398,44.261,44.2976,63076.0
2020-05-28 11:25:00,48.51,48.63,48.51,48.63,72566.0,44.2884,44.398,44.2884,44.398,72566.0
2020-05-28 11:30:00,48.63,48.63,48.48,48.54,126764.0,44.398,44.398,44.261,44.3158,126764.0
2020-05-28 11:35:00,48.52,48.65,48.51,48.62,54302.0,44.2976,44.4163,44.2884,44.3889,54302.0
2020-05-28 11:40:00,48.62,48.62,48.52,48.6,58580.0,44.3889,44.3889,44.2976,44.3706,58580.0
2020-05-28 11:45:00,48.61,48.66,48.55,48.61,78558.0,44.3797,44.4254,44.325,44.3797,78558.0
2020-05-28 11:50:00,48.62,48.72,48.52,48.71,246008.0,44.3889,44.4802,44.2976,44.471,246008.0
2020-05-28 11:55:00,48.72,48.95,48.72,48.9,63498.0,44.4802,44.6901,44.4802,44.6445,63498.0
2020-05-28 12:00:00,48.89,48.95,48.82,48.82,77258.0,44.6354,44.6901,44.5715,44.5715,77258.0
2020-05-28 12:05:00,48.83,48.95,48.83,48.89,104198.0,44.5806,44.6901,44.5806,44.6354,104198.0
2020-05-28 12:10:00,48.9,48.91,48.8,48.85,68636.0,44.6445,44.6536,44.5532,44.5989,68636.0
2020-05-28 12:15:00,48.85,48.9,48.82,48.84,84284.0,44.5989,44.6445,44.5715,44.5897,84284.0
2020-05-28 12:20:00,48.84,48.88,48.79,48.88,77506.0,44.5897,44.6262,44.5441,44.6262,77506.0
2020-05-28 12:25:00,48.87,48.95,48.78,48.83,56936.0,44.6171,44.6901,44.5349,44.5806,56936.0
2020-05-28 12:30:00,48.84,48.94,48.81,48.91,93352.0,44.5897,44.681,44.5623,44.6536,93352.0
2020-05-28 12:35:00,48.9,49.01,48.9,49.01,46586.0,44.6445,44.7449,44.6445,44.7449,46586.0
2020-05-28 12:40:00,49.01,49.18,48.99,49.11,89574.0,44.7449,44.9001,44.7267,44.8362,89574.0
2020-05-28 12:45:00,49.13,49.24,49.1,49.24,55946.0,44.8545,44.9549,44.8271,44.9549,55946.0
2020-05-28 12:50:00,49.23,49.23,49.12,49.13,74344.0,44.9458,44.9458,44.8454,44.8545,74344.0
2020-05-28 12:55:00,49.13,49.27,49.13,49.27,53280.0,44.8545,44.9823,44.8545,44.9823,53280.0
2020-05-28 13:00:00,49.27,49.36,49.25,49.3,56352.0,44.9823,45.0645,44.964,45.0097,56352.0
2020-05-28 13:05:00,49.3,49.3,49.11,49.15,57302.0,45.0097,45.0097,44.8362,44.8727,57302.0
2020-05-28 13:10:00,49.15,49.17,49.08,49.13,85158.0,44.8727,44.891,44.8088,44.8545,85158.0
2020-05-28 13:15:00,49.11,49.13,48.94,48.95,36050.0,44.8362,44.8545,44.681,44.6901,36050.0
2020-05-28 13:20:00,48.95,49.02,48.89,48.98,51406.0,44.6901,44.7541,44.6354,44.7175,51406.0
2020-05-28 13:25:00,48.99,49.07,48.99,48.99,61614.0,44.7267,44.7997,44.7267,44.7267,61614.0
2020-05-28 13:30:00,48.99,49.02,48.94,49.02,48756.0,44.7267,44.7541,44.681,44.7541,48756.0
2020-05-28 13:35:00,49.02,49.02,48.95,49.02,48424.0,44.7541,44.7541,44.6901,44.7541,48424.0
2020-05-28 13:40:00,49.02,49.1,49.02,49.02,44940.0,44.7541,44.8271,44.7541,44.7541,44940.0
2020-05-28 13:45:00,49.02,49.02,48.88,48.9,53454.0,44.7541,44.7541,44.6262,44.6445,53454.0
2020-05-28 13:50:00,48.9,48.92,48.83,48.92,100012.0,44.6445,44.6628,44.5806,44.6628,100012.0
2020-05-28 13:55:00,48.91,49.01,48.88,48.92,44236.0,44.6536,44.7449,44.6262,44.6628,44236.0
2020-05-28 14:00:00,48.94,49.02,48.92,48.96,48744.0,44.681,44.7541,44.6628,44.6993,48744.0
2020-05-28 14:05:00,48.96,49.02,48.94,48.94,38882.0,44.6993,44.7541,44.681,44.681,38882.0
2020-05-28 14:10:00,48.94,48.97,48.85,48.85,57524.0,44.681,44.7084,44.5989,44.5989,57524.0
2020-05-28 14:15:00,48.85,48.93,48.85,48.91,100354.0,44.5989,44.6719,44.5989,44.6536,100354.0
2020-05-28 14:20:00,48.9,48.94,48.85,48.9,120116.0,44.6445,44.681,44.5989,44.6445,120116.0
2020-05-28 14:25:00,48.9,48.96,48.72,48.79,166004.0,44.6445,44.6993,44.4802,44.5441,166004.0
2020-05-28 14:30:00,48.8,48.85,48.77,48.81,77698.0,44.5532,44.5989,44.5258,44.5623,77698.0
2020-05-28 14:35:00,48.82,48.92,48.77,48.79,70314.0,44.5715,44.6628,44.5258,44.5441,70314.0
2020-05-28 14:40:00,48.8,48.85,48.71,48.72,68284.0,44.5532,44.5989,44.471,44.4802,68284.0
2020-05-28 14:45:00,48.73,48.73,48.62,48.69,106176.0,44.4893,44.4893,44.3889,44.4528,106176.0
2020-05-28 14:50:00,48.71,48.78,48.71,48.76,51112.0,44.471,44.5349,44.471,44.5167,51112.0
2020-05-28 14:55:00,48.76,48.77,48.66,48.7,67648.0,44.5167,44.5258,44.4254,44.4619,67648.0
2020-05-28 15:00:00,48.7,48.8,48.65,48.78,110496.0,44.4619,44.5532,44.4163,44.5349,110496.0
2020-05-28 15:05:00,48.78,48.84,48.78,48.82,67088.0,44.5349,44.5897,44.5349,44.5715,67088.0
2020-05-28 15:10:00,48.81,48.96,48.76,48.96,89626.0,44.5623,44.6993,44.5167,44.6993,89626.0
2020-05-28 15:15:00,48.96,48.98,48.46,48.49,78856.0,44.6993,44.7175,44.2428,44.2702,78856.0
2020-05-28 15:20:00,48.5,48.57,48.44,48.46,197066.0,44.2793,44.3432,44.2245,44.2428,197066.0
2020-05-28 15:25:00,48.46,48.55,48.29,48.29,215952.0,44.2428,44.325,44.0876,44.0876,215952.0
2020-05-28 15:30:00,48.3,48.38,48.18,48.24,147882.0,44.0967,44.1698,43.9872,44.0419,147882.0
2020-05-28 15:35:00,48.23,48.26,48.17,48.22,201920.0,44.0328,44.0602,43.978,44.0237,201920.0
2020-05-28 15:40:00,48.22,48.22,48.06,48.06,171820.0,44.0237,44.0237,43.8776,43.8776,171820.0
2020-05-28 15:45:00,48.06,48.07,47.72,47.72,222344.0,43.8776,43.8867,43.5672,43.5672,222344.0
2020-05-28 15:50:00,47.71,47.78,47.51,47.58,411468.0,43.5581,43.622,43.3755,43.4394,411468.0
2020-05-28 15:55:00,47.6,47.84,47.6,47.71,634726.0,43.4576,43.6767,43.4576,43.5581,634726.0
2020-05-29 09:30:00,47.83,48.3,47.56,48.23,269468.0,43.6676,44.0967,43.4211,44.0328,269468.0
2020-05-29 09:35:00,48.23,48.49,48.05,48.35,213814.0,44.0328,44.2702,43.8685,44.1424,213814.0
2020-05-29 09:40:00,48.35,48.35,47.87,47.93,212578.0,44.1424,44.1424,43.7041,43.7589,212578.0
2020-05-29 09:45:00,47.94,48.38,47.91,48.23,145846.0,43.768,44.1698,43.7407,44.0328,145846.0
2020-05-29 09:50:00,48.22,48.47,48.21,48.42,111610.0,44.0237,44.2519,44.0145,44.2063,111610.0
2020-05-29 09:55:00,48.43,48.46,48.18,48.38,104760.0,44.2154,44.2428,43.9872,44.1698,104760.0
2020-05-29 10:00:00,48.37,48.38,48.13,48.27,119194.0,44.1606,44.1698,43.9415,44.0693,119194.0
2020-05-29 10:05:00,48.29,48.38,47.88,47.9,142504.0,44.0876,44.1698,43.7133,43.7315,142504.0
2020-05-29 10:10:00,47.92,48.04,47.85,48.01,108256.0,43.7498,43.8593,43.6859,43.832,108256.0
2020-05-29 10:15:00,48.02,48.28,47.98,48.24,123466.0,43.8411,44.0785,43.8046,44.0419,123466.0
2020-05-29 10:20:00,48.23,48.37,48.03,48.16,110876.0,44.0328,44.1606,43.8502,43.9689,110876.0
2020-05-29 10:25:00,48.15,48.2,47.96,48.09,83462.0,43.9598,44.0054,43.7863,43.905,83462.0
2020-05-29 10:30:00,48.09,48.27,48.09,48.23,87260.0,43.905,44.0693,43.905,44.0328,87260.0
2020-05-29 10:35:00,48.23,48.24,48.09,48.16,74516.0,44.0328,44.0419,43.905,43.9689,74516.0
2020-05-29 10:40:00,48.17,48.18,47.97,48.07,70902.0,43.978,43.9872,43.7954,43.8867,70902.0
2020-05-29 10:45:00,48.09,48.12,47.94,47.97,73580.0,43.905,43.9324,43.768,43.7954,73580.0
2020-05-29 10:50:00,47.99,48.09,47.95,48.04,95160.0,43.8137,43.905,43.7772,43.8593,95160.0
2020-05-29 10:55:00,48.04,48.23,48.02,48.15,128694.0,43.8593,44.0328,43.8411,43.9598,128694.0
2020-05-29 11:00:00,48.15,48.23,47.95,47.99,125258.0,43.9598,44.0328,43.7772,43.8137,125258.0
2020-05-29 11:05:00,48.0,48.15,47.99,48.02,119876.0,43.8228,43.9598,43.8137,43.8411,119876.0
2020-05-29 11:10:00,48.02,48.29,48.02,48.29,119218.0,43.8411,44.0876,43.8411,44.0876,119218.0
2020-05-29 11:15:00,48.31,48.35,48.18,48.27,75136.0,44.1058,44.1424,43.9872,44.0693,75136.0
2020-05-29 11:20:00,48.28,48.42,48.25,48.34,94516.0,44.0785,44.2063,44.0511,44.1332,94516.0
2020-05-29 11:25:00,48.34,48.38,48.24,48.3,69630.0,44.1332,44.1698,44.0419,44.0967,69630.0
2020-05-29 11:30:00,48.31,48.49,48.25,48.41,53444.0,44.1058,44.2702,44.0511,44.1971,53444.0
2020-05-29 11:35:00,48.41,48.58,48.4,48.43,96218.0,44.1971,44.3523,44.188,44.2154,96218.0
2020-05-29 11:40:00,48.42,48.46,48.18,48.22,98434.0,44.2063,44.2428,43.9872,44.0237,98434.0
2020-05-29 11:45:00,48.23,48.49,48.19,48.41,97462.0,44.0328,44.2702,43.9963,44.1971,97462.0
2020-05-29 11:50:00,48.41,48.45,48.34,48.35,51078.0,44.1971,44.2337,44.1332,44.1424,51078.0
2020-05-29 11:55:00,48.34,48.38,48.25,48.3,68650.0,44.1332,44.1698,44.0511,44.0967,68650.0
2020-05-29 12:00:00,48.31,48.37,48.22,48.27,103420.0,44.1058,44.1606,44.0237,44.0693,103420.0
2020-05-29 12:05:00,48.27,48.31,48.13,48.13,69202.0,44.0693,44.1058,43.9415,43.9415,69202.0
2020-05-29 12:10:00,48.13,48.15,47.98,47.98,98166.0,43.9415,43.9598,43.8046,43.8046,98166.0
2020-05-29 12:15:00,47.98,48.0,47.86,47.87,81356.0,43.8046,43.8228,43.695,43.7041,81356.0
2020-05-29 12:20:00,47.87,47.88,47.74,47.83,87030.0,43.7041,43.7133,43.5854,43.6676,87030.0
2020-05-29 12:25:00,47.85,47.95,47.82,47.92,56156.0,43.6859,43.7772,43.6585,43.7498,56156.0
2020-05-29 12:30:00,47.91,47.93,47.86,47.92,63192.0,43.7407,43.7589,43.695,43.7498,63192.0
2020-05-29 12:35:00,47.92,48.05,47.85,47.98,92012.0,43.7498,43.8685,43.6859,43.8046,92012.0
2020-05-29 12:40:00,47.97,48.03,47.94,47.96,57342.0,43.7954,43.8502,43.768,43.7863,57342.0
2020-05-29 12:45:00,47.95,47.98,47.88,47.93,65120.0,43.7772,43.8046,43.7133,43.7589,65120.0
2020-05-29 12:50:00,47.93,47.97,47.74,47.83,91350.0,43.7589,43.7954,43.5854,43.6676,91350.0
2020-05-29 12:55:00,47.82,48.41,47.81,48.27,97512.0,43.6585,44.1971,43.6494,44.0693,97512.0
2020-05-29 13:00:00,48.27,48.32,48.13,48.18,51150.0,44.0693,44.115,43.9415,43.9872,51150.0
2020-05-29 13:05:00,48.2,48.21,48.1,48.12,100192.0,44.0054,44.0145,43.9141,43.9324,100192.0
2020-05-29 13:10:00,48.1,48.33,48.08,48.27,87332.0,43.9141,44.1241,43.8959,44.0693,87332.0
2020-05-29 13:15:00,48.27,48.33,48.24,48.28,47874.0,44.0693,44.1241,44.0419,44.0785,47874.0
2020-05-29 13:20:00,48.3,48.34,48.2,48.23,55580.0,44.0967,44.1332,44.0054,44.0328,55580.0
2020-05-29 13:25:00,48.21,48.26,48.18,48.19,70292.0,44.0145,44.0602,43.9872,43.9963,70292.0
2020-05-29 13:30:00,48.19,48.27,48.19,48.21,68778.0,43.9963,44.0693,43.9963,44.0145,68778.0
2020-05-29 13:35:00,48.22,48.22,48.09,48.14,42244.0,44.0237,44.0237,43.905,43.9506,42244.0
2020-05-29 13:40:00,48.13,48.2,48.07,48.07,52880.0,43.9415,44.0054,43.8867,43.8867,52880.0
2020-05-29 13:45:00,48.09,48.12,47.98,47.98,101706.0,43.905,43.9324,43.8046,43.8046,101706.0
2020-05-29 13:50:00,48.01,48.06,47.98,48.02,88388.0,43.832,43.8776,43.8046,43.8411,88388.0
2020-05-29 13:55:00,48.01,48.2,48.0,48.15,57848.0,43.832,44.0054,43.8228,43.9598,57848.0
2020-05-29 14:00:00,48.13,48.22,48.12,48.12,68348.0,43.9415,44.0237,43.9324,43.9324,68348.0
2020-05-29 14:05:00,48.13,48.37,48.06,48.36,171772.0,43.9415,44.1606,43.8776,44.1515,171772.0
2020-05-29 14:10:00,48.37,48.45,48.32,48.35,52746.0,44.1606,44.2337,44.115,44.1424,52746.0
2020-05-29 14:15:00,48.38,48.52,48.34,48.52,79806.0,44.1698,44.2976,44.1332,44.2976,79806.0
2020-05-29 14:20:00,48.52,48.6,48.49,48.57,64336.0,44.2976,44.3706,44.2702,44.3432,64336.0
2020-05-29 14:25:00,48.57,48.67,48.52,48.57,68626.0,44.3432,44.4345,44.2976,44.3432,68626.0
2020-05-29 14:30:00,48.58,48.6,48.47,48.5,72760.0,44.3523,44.3706,44.2519,44.2793,72760.0
2020-05-29 14:35:00,48.52,48.54,48.35,48.35,90680.0,44.2976,44.3158,44.1424,44.1424,90680.0
2020-05-29 14:40:00,48.35,48.43,48.31,48.31,88806.0,44.1424,44.2154,44.1058,44.1058,88806.0
2020-05-29 14:45:00,48.31,48.35,48.13,48.15,99622.0,44.1058,44.1424,43.9415,43.9598,99622.0
2020-05-29 14:50:00,48.18,48.18,47.76,47.98,184716.0,43.9872,43.9872,43.6037,43.8046,184716.0
2020-05-29 14:55:00,47.97,48.52,47.87,48.52,168838.0,43.7954,44.2976,43.7041,44.2976,168838.0
2020-05-29 15:00:00,48.56,48.83,48.56,48.8,122338.0,44.3341,44.5806,44.3341,44.5532,122338.0
2020-05-29 15:05:00,48.77,48.88,48.67,48.81,86950.0,44.5258,44.6262,44.4345,44.5623,86950.0
2020-05-29 15:10:00,48.79,48.94,48.68,48.72,123776.0,44.5441,44.681,44.4436,44.4802,123776.0
2020-05-29 15:15:00,48.72,48.85,48.67,48.77,94678.0,44.4802,44.5989,44.4345,44.5258,94678.0
2020-05-29 15:20:00,48.78,48.93,48.76,48.91,120928.0,44.5349,44.6719,44.5167,44.6536,120928.0
2020-05-29 15:25:00,48.9,48.9,48.73,48.77,112940.0,44.6445,44.6445,44.4893,44.5258,112940.0
2020-05-29 15:30:00,48.78,48.88,48.65,48.73,135596.0,44.5349,44.6262,44.4163,44.4893,135596.0
2020-05-29 15:35:00,48.73,48.77,48.62,48.69,212650.0,44.4893,44.5258,44.3889,44.4528,212650.0
2020-05-29 15:40:00,48.69,48.71,48.6,48.69,187064.0,44.4528,44.471,44.3706,44.4528,187064.0
2020-05-29 15:45:00,48.68,48.71,48.48,48.49,189536.0,44.4436,44.471,44.261,44.2702,189536.0
2020-05-29 15:50:00,48.49,48.56,47.98,48.17,676720.0,44.2702,44.3341,43.8046,43.978,676720.0
2020-05-29 15:55:00,48.17,48.29,47.93,48.01,963076.0,43.978,44.0876,43.7589,43.832,963076.0
2020-06-01 09:30:00,47.49,47.8,47.38,47.69,190200.0,43.3572,43.6402,43.2568,43.5398,190200.0
2020-06-01 09:35:00,47.69,47.69,47.26,47.57,101672.0,43.5398,43.5398,43.1472,43.4302,101672.0
2020-06-01 09:40:00,47.66,47.68,47.32,47.32,84974.0,43.5124,43.5307,43.202,43.202,84974.0
2020-06-01 09:45:00,47.32,47.66,47.29,47.47,115008.0,43.202,43.5124,43.1746,43.3389,115008.0
2020-06-01 09:50:00,47.4,47.4,47.23,47.27,90182.0,43.275,43.275,43.1198,43.1563,90182.0
2020-06-01 09:55:00,47.26,47.26,47.09,47.16,59086.0,43.1472,43.1472,42.992,43.0559,59086.0
2020-06-01 10:00:00,47.15,47.38,47.02,47.38,63198.0,43.0468,43.2568,42.9281,43.2568,63198.0
2020-06-01 10:05:00,47.39,47.6,47.38,47.56,95636.0,43.2659,43.4576,43.2568,43.4211,95636.0
2020-06-01 10:10:00,47.59,47.66,47.49,47.66,67676.0,43.4485,43.5124,43.3572,43.5124,67676.0
2020-06-01 10:15:00,47.66,47.7,47.49,47.53,39662.0,43.5124,43.5489,43.3572,43.3937,39662.0
2020-06-01 10:20:00,47.51,47.66,47.48,47.59,27726.0,43.3755,43.5124,43.3481,43.4485,27726.0
2020-06-01 10:25:00,47.59,47.77,47.59,47.77,23644.0,43.4485,43.6128,43.4485,43.6128,23644.0
2020-06-01 10:30:00,47.78,47.87,47.69,47.74,40576.0,43.622,43.7041,43.5398,43.5854,40576.0
2020-06-01 10:35:00,47.72,47.75,47.68,47.71,28320.0,43.5672,43.5946,43.5307,43.5581,28320.0
2020-06-01 10:40:00,47.73,47.83,47.7,47.83,23092.0,43.5763,43.6676,43.5489,43.6676,23092.0
2020-06-01 10:45:00,47.81,47.84,47.62,47.67,71100.0,43.6494,43.6767,43.4759,43.5215,71100.0
2020-06-01 10:50:00,47.66,47.7,47.61,47.68,22164.0,43.5124,43.5489,43.4668,43.5307,22164.0
2020-06-01 10:55:00,47.68,47.85,47.63,47.68,24604.0,43.5307,43.6859,43.485,43.5307,24604.0
2020-06-01 11:00:00,47.71,47.71,47.58,47.6,60678.0,43.5581,43.5581,43.4394,43.4576,60678.0
2020-06-01 11:05:00,47.59,47.66,47.56,47.6,42250.0,43.4485,43.5124,43.4211,43.4576,42250.0
2020-06-01 11:10:00,47.6,47.7,47.56,47.69,55732.0,43.4576,43.5489,43.4211,43.5398,55732.0
2020-06-01 11:15:00,47.69,47.84,47.67,47.79,25810.0,43.5398,43.6767,43.5215,43.6311,25810.0
2020-06-01 11:20:00,47.76,47.76,47.63,47.63,69832.0,43.6037,43.6037,43.485,43.485,69832.0
2020-06-01 11:25:00,47.64,47.71,47.6,47.62,55044.0,43.4942,43.5581,43.4576,43.4759,55044.0
2020-06-01 11:30:00,47.6,47.67,47.53,47.62,66924.0,43.4576,43.5215,43.3937,43.4759,66924.0
2020-06-01 11:35:00,47.63,47.69,47.6,47.63,22492.0,43.485,43.5398,43.4576,43.485,22492.0
2020-06-01 11:40:00,47.65,47.66,47.59,47.63,17192.0,43.5033,43.5124,43.4485,43.485,17192.0
2020-06-01 11:45:00,47.59,47.77,47.59,47.76,15668.0,43.4485,43.6128,43.4485,43.6037,15668.0
2020-06-01 11:50:00,47.76,47.76,47.7,47.72,22224.0,43.6037,43.6037,43.5489,43.5672,22224.0
2020-06-01 11:55:00,47.7,47.77,47.69,47.73,29012.0,43.5489,43.6128,43.5398,43.5763,29012.0
2020-06-01 12:00:00,47.74,47.83,47.7,47.81,38326.0,43.5854,43.6676,43.5489,43.6494,38326.0
2020-06-01 12:05:00,47.82,47.84,47.74,47.77,15710.0,43.6585,43.6767,43.5854,43.6128,15710.0
2020-06-01 12:10:00,47.77,47.77,47.71,47.73,9260.0,43.6128,43.6128,43.5581,43.5763,9260.0
2020-06-01 12:15:00,47.74,47.78,47.7,47.77,11598.0,43.5854,43.622,43.5489,43.6128,11598.0
2020-06-01 12:20:00,47.75,47.75,47.7,47.72,43032.0,43.5946,43.5946,43.5489,43.5672,43032.0
2020-06-01 12:25:00,47.7,47.74,47.7,47.71,11170.0,43.5489,43.5854,43.5489,43.5581,11170.0
2020-06-01 12:30:00,47.71,47.8,47.71,47.76,11092.0,43.5581,43.6402,43.5581,43.6037,11092.0
2020-06-01 12:35:00,47.75,47.77,47.66,47.71,35966.0,43.5946,43.6128,43.5124,43.5581,35966.0
2020-06-01 12:40:00,47.74,47.81,47.7,47.8,20090.0,43.5854,43.6494,43.5489,43.6402,20090.0
2020-06-01 12:45:00,47.8,47.9,47.79,47.88,34670.0,43.6402,43.7315,43.6311,43.7133,34670.0
2020-06-01 12:50:00,47.9,47.97,47.86,47.95,23778.0,43.7315,43.7954,43.695,43.7772,23778.0
2020-06-01 12:55:00,47.97,48.02,47.93,48.01,49624.0,43.7954,43.8411,43.7589,43.832,49624.0
2020-06-01 13:00:00,48.02,48.12,48.01,48.1,21762.0,43.8411,43.9324,43.832,43.9141,21762.0
2020-06-01 13:05:00,48.1,48.22,48.1,48.1,24740.0,43.9141,44.0237,43.9141,43.9141,24740.0
2020-06-01 13:10:00,48.1,48.17,48.08,48.17,11422.0,43.9141,43.978,43.8959,43.978,11422.0
2020-06-01 13:15:00,48.16,48.2,48.13,48.2,10866.0,43.9689,44.0054,43.9415,44.0054,10866.0
2020-06-01 13:20:00,48.2,48.28,48.17,48.28,13346.0,44.0054,44.0785,43.978,44.0785,13346.0
2020-06-01 13:25:00,48.28,48.32,48.22,48.25,23342.0,44.0785,44.115,44.0237,44.0511,23342.0
2020-06-01 13:30:00,48.24,48.27,48.22,48.27,22282.0,44.0419,44.0693,44.0237,44.0693,22282.0
2020-06-01 13:35:00,48.27,48.27,48.08,48.08,12416.0,44.0693,44.0693,43.8959,43.8959,12416.0
2020-06-01 13:40:00,48.03,48.09,48.03,48.06,10388.0,43.8502,43.905,43.8502,43.8776,10388.0
2020-06-01 13:45:00,48.06,48.06,47.98,48.01,12960.0,43.8776,43.8776,43.8046,43.832,12960.0
2020-06-01 13:50:00,48.01,48.02,47.92,47.92,18672.0,43.832,43.8411,43.7498,43.7498,18672.0
2020-06-01 13:55:00,47.93,48.0,47.91,47.93,23750.0,43.7589,43.8228,43.7407,43.7589,23750.0
2020-06-01 14:00:00,47.92,47.93,47.82,47.83,19888.0,43.7498,43.7589,43.6585,43.6676,19888.0
2020-06-01 14:05:00,47.81,47.85,47.78,47.79,16626.0,43.6494,43.6859,43.622,43.6311,16626.0
2020-06-01 14:10:00,47.8,47.8,47.64,47.66,32390.0,43.6402,43.6402,43.4942,43.5124,32390.0
2020-06-01 14:15:00,47.66,47.71,47.61,47.65,59012.0,43.5124,43.5581,43.4668,43.5033,59012.0
2020-06-01 14:20:00,47.66,47.73,47.57,47.59,71590.0,43.5124,43.5763,43.4302,43.4485,71590.0
2020-06-01 14:25:00,47.59,47.6,47.47,47.49,35726.0,43.4485,43.4576,43.3389,43.3572,35726.0
2020-06-01 14:30:00,47.49,47.56,47.47,47.56,127728.0,43.3572,43.4211,43.3389,43.4211,127728.0
2020-06-01 14:35:00,47.57,47.8,47.57,47.74,65804.0,43.4302,43.6402,43.4302,43.5854,65804.0
2020-06-01 14:40:00,47.73,47.78,47.71,47.77,23578.0,43.5763,43.622,43.5581,43.6128,23578.0
2020-06-01 14:45:00,47.77,47.83,47.75,47.83,27506.0,43.6128,43.6676,43.5946,43.6676,27506.0
2020-06-01 14:50:00,47.83,47.95,47.83,47.87,25798.0,43.6676,43.7772,43.6676,43.7041,25798.0
2020-06-01 14:55:00,47.88,47.95,47.85,47.95,22496.0,43.7133,43.7772,43.6859,43.7772,22496.0
2020-06-01 15:00:00,47.95,47.99,47.88,47.99,43340.0,43.7772,43.8137,43.7133,43.8137,43340.0
2020-06-01 15:05:00,48.0,48.0,47.88,47.97,25006.0,43.8228,43.8228,43.7133,43.7954,25006.0
2020-06-01 15:10:00,47.97,47.99,47.87,47.88,25528.0,43.7954,43.8137,43.7041,43.7133,25528.0
2020-06-01 15:15:00,47.86,47.88,47.8,47.85,27572.0,43.695,43.7133,43.6402,43.6859,27572.0
2020-06-01 15:20:00,47.84,47.96,47.84,47.9,25044.0,43.6767,43.7863,43.6767,43.7315,25044.0
2020-06-01 15:25:00,47.9,47.98,47.9,47.97,19478.0,43.7315,43.8046,43.7315,43.7954,19478.0
2020-06-01 15:30:00,47.96,47.98,47.88,47.95,31726.0,43.7863,43.8046,43.7133,43.7772,31726.0
2020-06-01 15:35:00,47.95,47.96,47.84,47.85,23098.0,43.7772,43.7863,43.6767,43.6859,23098.0
2020-06-01 15:40:00,47.85,47.88,47.82,47.88,37696.0,43.6859,43.7133,43.6585,43.7133,37696.0
2020-06-01 15:45:00,47.88,47.91,47.79,47.88,68282.0,43.7133,43.7407,43.6311,43.7133,68282.0
2020-06-01 15:50:00,47.87,47.98,47.85,47.87,102970.0,43.7041,43.8046,43.6859,43.7041,102970.0
2020-06-01 15:55:00,47.86,47.92,47.82,47.85,162716.0,43.695,43.7498,43.6585,43.6859,162716.0
2020-06-02 09:30:00,48.21,48.54,48.08,48.5,109238.0,44.0145,44.3158,43.8959,44.2793,109238.0
2020-06-02 09:35:00,48.44,48.48,48.08,48.17,49378.0,44.2245,44.261,43.8959,43.978,49378.0
2020-06-02 09:40:00,48.13,48.24,48.06,48.13,15072.0,43.9415,44.0419,43.8776,43.9415,15072.0
2020-06-02 09:45:00,48.17,48.18,48.0,48.13,61558.0,43.978,43.9872,43.8228,43.9415,61558.0
2020-06-02 09:50:00,48.14,48.47,48.13,48.43,33278.0,43.9506,44.2519,43.9415,44.2154,33278.0
2020-06-02 09:55:00,48.38,48.71,48.35,48.71,53398.0,44.1698,44.471,44.1424,44.471,53398.0
2020-06-02 10:00:00,48.71,48.86,48.7,48.8,35784.0,44.471,44.608,44.4619,44.5532,35784.0
2020-06-02 10:05:00,48.79,48.91,48.75,48.85,34368.0,44.5441,44.6536,44.5076,44.5989,34368.0
2020-06-02 10:10:00,48.88,48.99,48.84,48.86,48632.0,44.6262,44.7267,44.5897,44.608,48632.0
2020-06-02 10:15:00,48.87,48.96,48.82,48.96,30150.0,44.6171,44.6993,44.5715,44.6993,30150.0
2020-06-02 10:20:00,48.99,49.06,48.93,48.98,29372.0,44.7267,44.7906,44.6719,44.7175,29372.0
2020-06-02 10:25:00,48.98,49.1,48.98,49.08,30408.0,44.7175,44.8271,44.7175,44.8088,30408.0
2020-06-02 10:30:00,49.09,49.1,48.82,48.83,41536.0,44.818,44.8271,44.5715,44.5806,41536.0
2020-06-02 10:35:00,48.84,48.91,48.84,48.85,17754.0,44.5897,44.6536,44.5897,44.5989,17754.0
2020-06-02 10:40:00,48.84,48.84,48.69,48.71,28474.0,44.5897,44.5897,44.4528,44.471,28474.0
2020-06-02 10:45:00,48.74,48.77,48.55,48.61,46838.0,44.4984,44.5258,44.325,44.3797,46838.0
2020-06-02 10:50:00,48.57,48.71,48.54,48.69,51868.0,44.3432,44.471,44.3158,44.4528,51868.0
2020-06-02 10:55:00,48.68,48.83,48.66,48.77,29866.0,44.4436,44.5806,44.4254,44.5258,29866.0
2020-06-02 11:00:00,48.77,48.83,48.59,48.72,36364.0,44.5258,44.5806,44.3615,44.4802,36364.0
2020-06-02 11:05:00,48.69,48.7,48.47,48.48,34024.0,44.4528,44.4619,44.2519,44.261,34024.0
2020-06-02 11:10:00,48.49,48.55,48.44,48.47,21608.0,44.2702,44.325,44.2245,44.2519,21608.0
2020-06-02 11:15:00,48.46,48.62,48.41,48.62,21972.0,44.2428,44.3889,44.1971,44.3889,21972.0
2020-06-02 11:20:00,48.63,48.71,48.59,48.66,34220.0,44.398,44.471,44.3615,44.4254,34220.0
2020-06-02 11:25:00,48.67,48.7,48.62,48.62,15834.0,44.4345,44.4619,44.3889,44.3889,15834.0
2020-06-02 11:30:00,48.59,48.69,48.57,48.68,22630.0,44.3615,44.4528,44.3432,44.4436,22630.0
2020-06-02 11:35:00,48.69,48.77,48.63,48.69,20228.0,44.4528,44.5258,44.398,44.4528,20228.0
2020-06-02 11:40:00,48.7,48.74,48.63,48.68,51514.0,44.4619,44.4984,44.398,44.4436,51514.0
2020-06-02 11:45:00,48.68,48.71,48.59,48.64,59950.0,44.4436,44.471,44.3615,44.4071,59950.0
2020-06-02 11:50:00,48.64,48.64,48.38,48.53,42678.0,44.4071,44.4071,44.1698,44.3067,42678.0
2020-06-02 11:55:00,48.49,48.51,48.32,48.45,19300.0,44.2702,44.2884,44.115,44.2337,19300.0
2020-06-02 12:00:00,48.47,48.56,48.38,48.5,25934.0,44.2519,44.3341,44.1698,44.2793,25934.0
2020-06-02 12:05:00,48.51,48.55,48.46,48.46,10644.0,44.2884,44.325,44.2428,44.2428,10644.0
2020-06-02 12:10:00,48.45,48.58,48.45,48.55,11300.0,44.2337,44.3523,44.2337,44.325,11300.0
2020-06-02 12:15:00,48.55,48.63,48.51,48.62,39430.0,44.325,44.398,44.2884,44.3889,39430.0
2020-06-02 12:20:00,48.6,48.71,48.6,48.71,25930.0,44.3706,44.471,44.3706,44.471,25930.0
2020-06-02 12:25:00,48.72,48.81,48.71,48.78,27456.0,44.4802,44.5623,44.471,44.5349,27456.0
2020-06-02 12:30:00,48.8,48.89,48.8,48.8,14640.0,44.5532,44.6354,44.5532,44.5532,14640.0
2020-06-02 12:35:00,48.81,48.84,48.76,48.82,39072.0,44.5623,44.5897,44.5167,44.5715,39072.0
2020-06-02 12:40:00,48.82,48.85,48.77,48.84,39372.0,44.5715,44.5989,44.5258,44.5897,39372.0
2020-06-02 12:45:00,48.84,48.89,48.82,48.88,46366.0,44.5897,44.6354,44.5715,44.6262,46366.0
2020-06-02 12:50:00,48.88,48.89,48.79,48.81,48794.0,44.6262,44.6354,44.5441,44.5623,48794.0
2020-06-02 12:55:00,48.8,48.85,48.78,48.81,42668.0,44.5532,44.5989,44.5349,44.5623,42668.0
2020-06-02 13:00:00,48.81,48.88,48.81,48.87,37478.0,44.5623,44.6262,44.5623,44.6171,37478.0
2020-06-02 13:05:00,48.87,48.93,48.87,48.93,48900.0,44.6171,44.6719,44.6171,44.6719,48900.0
2020-06-02 13:10:00,48.92,48.99,48.91,48.95,24848.0,44.6628,44.7267,44.6536,44.6901,24848.0
2020-06-02 13:15:00,48.95,48.99,48.91,48.96,22016.0,44.6901,44.7267,44.6536,44.6993,22016.0
2020-06-02 13:20:00,48.96,49.01,48.9,48.95,25214.0,44.6993,44.7449,44.6445,44.6901,25214.0
2020-06-02 13:25:00,48.94,48.95,48.88,48.95,35470.0,44.681,44.6901,44.6262,44.6901,35470.0
2020-06-02 13:30:00,48.95,48.98,48.92,48.98,34098.0,44.6901,44.7175,44.6628,44.7175,34098.0
2020-06-02 13:35:00,48.98,49.02,48.95,49.01,30604.0,44.7175,44.7541,44.6901,44.7449,30604.0
2020-06-02 13:40:00,49.02,49.04,48.97,48.99,31342.0,44.7541,44.7723,44.7084,44.7267,31342.0
2020-06-02 13:45:00,48.99,48.99,48.92,48.93,35318.0,44.7267,44.7267,44.6628,44.6719,35318.0
2020-06-02 13:50:00,48.93,48.97,48.87,48.87,16232.0,44.6719,44.7084,44.6171,44.6171,16232.0
2020-06-02 13:55:00,48.88,48.91,48.85,48.88,32494.0,44.6262,44.6536,44.5989,44.6262,32494.0
2020-06-02 14:00:00,48.87,48.92,48.85,48.86,46056.0,44.6171,44.6628,44.5989,44.608,46056.0
2020-06-02 14:05:00,48.85,48.85,48.7,48.73,61226.0,44.5989,44.5989,44.4619,44.4893,61226.0
2020-06-02 14:10:00,48.74,48.88,48.73,48.88,28188.0,44.4984,44.6262,44.4893,44.6262,28188.0
2020-06-02 14:15:00,48.87,48.98,48.82,48.97,51642.0,44.6171,44.7175,44.5715,44.7084,51642.0
2020-06-02 14:20:00,48.98,48.98,48.85,48.88,30168.0,44.7175,44.7175,44.5989,44.6262,30168.0
2020-06-02 14:25:00,48.88,48.88,48.74,48.77,20792.0,44.6262,44.6262,44.4984,44.5258,20792.0
2020-06-02 14:30:00,48.79,48.8,48.65,48.67,21852.0,44.5441,44.5532,44.4163,44.4345,21852.0
2020-06-02 14:35:00,48.64,48.68,48.59,48.63,32438.0,44.4071,44.4436,44.3615,44.398,32438.0
2020-06-02 14:40:00,48.64,48.68,48.63,48.67,71344.0,44.4071,44.4436,44.398,44.4345,71344.0
2020-06-02 14:45:00,48.68,48.7,48.65,48.68,43720.0,44.4436,44.4619,44.4163,44.4436,43720.0
2020-06-02 14:50:00,48.67,48.69,48.6,48.63,33964.0,44.4345,44.4528,44.3706,44.398,33964.0
2020-06-02 14:55:00,48.63,48.67,48.58,48.6,45062.0,44.398,44.4345,44.3523,44.3706,45062.0
2020-06-02 15:00:00,48.6,48.63,48.55,48.57,380510.0,44.3706,44.398,44.325,44.3432,380510.0
2020-06-02 15:05:00,48.59,48.63,48.49,48.52,49606.0,44.3615,44.398,44.2702,44.2976,49606.0
2020-06-02 15:10:00,48.51,48.55,48.47,48.51,47378.0,44.2884,44.325,44.2519,44.2884,47378.0
2020-06-02 15:15:00,48.52,48.53,48.45,48.49,41058.0,44.2976,44.3067,44.2337,44.2702,41058.0
2020-06-02 15:20:00,48.49,48.52,48.38,48.42,42270.0,44.2702,44.2976,44.1698,44.2063,42270.0
2020-06-02 15:25:00,48.41,48.42,48.19,48.19,191784.0,44.1971,44.2063,43.9963,43.9963,191784.0
2020-06-02 15:30:00,48.19,48.21,48.04,48.17,148278.0,43.9963,44.0145,43.8593,43.978,148278.0
2020-06-02 15:35:00,48.18,48.19,48.08,48.13,141976.0,43.9872,43.9963,43.8959,43.9415,141976.0
2020-06-02 15:40:00,48.13,48.13,47.98,47.99,143606.0,43.9415,43.9415,43.8046,43.8137,143606.0
2020-06-02 15:45:00,47.98,48.23,47.97,48.2,139790.0,43.8046,44.0328,43.7954,44.0054,139790.0
2020-06-02 15:50:00,48.26,48.48,48.22,48.24,390592.0,44.0602,44.261,44.0237,44.0419,390592.0
2020-06-02 15:55:00,48.23,48.47,48.12,48.47,720110.0,44.0328,44.2519,43.9324,44.2519,720110.0
2020-06-03 09:30:00,51.52,52.9,51.4,52.66,1130774.0,47.0365,48.2964,46.9269,48.0773,1130774.0
2020-06-03 09:35:00,52.68,53.47,52.6,53.1,351950.0,48.0955,48.8168,48.0225,48.479,351950.0
2020-06-03 09:40:00,53.1,53.35,52.59,52.71,247606.0,48.479,48.7072,48.0134,48.1229,247606.0
2020-06-03 09:45:00,52.72,53.23,52.64,53.13,347908.0,48.1321,48.5977,48.059,48.5064,347908.0
2020-06-03 09:50:00,53.13,53.35,52.72,52.93,315944.0,48.5064,48.7072,48.1321,48.3238,315944.0
2020-06-03 09:55:00,52.97,53.3,52.8,53.23,226198.0,48.3603,48.6616,48.2051,48.5977,226198.0
2020-06-03 10:00:00,53.24,53.29,52.87,52.98,171606.0,48.6068,48.6525,48.269,48.3694,171606.0
2020-06-03 10:05:00,52.97,53.38,52.86,53.13,363148.0,48.3603,48.7346,48.2599,48.5064,363148.0
2020-06-03 10:10:00,53.14,53.57,53.07,53.47,221030.0,48.5155,48.9081,48.4516,48.8168,221030.0
2020-06-03 10:15:00,53.45,53.81,53.42,53.75,172314.0,48.7985,49.1272,48.7711,49.0724,172314.0
2020-06-03 10:20:00,53.74,53.8,53.42,53.69,160594.0,49.0633,49.1181,48.7711,49.0177,160594.0
2020-06-03 10:25:00,53.7,53.82,53.66,53.76,147078.0,49.0268,49.1363,48.9903,49.0816,147078.0
2020-06-03 10:30:00,53.77,53.84,53.61,53.74,107906.0,49.0907,49.1546,48.9446,49.0633,107906.0
2020-06-03 10:35:00,53.73,53.97,53.72,53.97,122052.0,49.0542,49.2733,49.045,49.2733,122052.0
2020-06-03 10:40:00,53.95,54.18,53.88,54.11,125330.0,49.255,49.465,49.1911,49.4011,125330.0
2020-06-03 10:45:00,54.13,54.18,54.01,54.16,96026.0,49.4194,49.465,49.3098,49.4467,96026.0
2020-06-03 10:50:00,54.16,54.37,54.1,54.37,177160.0,49.4467,49.6385,49.392,49.6385,177160.0
2020-06-03 10:55:00,54.37,54.47,54.06,54.06,175236.0,49.6385,49.7298,49.3555,49.3555,175236.0
2020-06-03 11:00:00,54.06,54.27,54.06,54.19,152058.0,49.3555,49.5472,49.3555,49.4741,152058.0
2020-06-03 11:05:00,54.21,54.23,53.78,53.82,131044.0,49.4924,49.5107,49.0998,49.1363,131044.0
2020-06-03 11:10:00,53.83,54.09,53.77,54.04,122270.0,49.1455,49.3828,49.0907,49.3372,122270.0
2020-06-03 11:15:00,54.03,54.19,53.99,54.13,95840.0,49.3281,49.4741,49.2915,49.4194,95840.0
2020-06-03 11:20:00,54.13,54.15,53.99,54.08,80252.0,49.4194,49.4376,49.2915,49.3737,80252.0
2020-06-03 11:25:00,54.1,54.12,53.74,53.95,146938.0,49.392,49.4102,49.0633,49.255,146938.0
2020-06-03 11:30:00,53.99,54.1,53.79,54.04,85064.0,49.2915,49.392,49.1089,49.3372,85064.0
2020-06-03 11:35:00,54.06,54.06,53.9,53.97,56328.0,49.3555,49.3555,49.2094,49.2733,56328.0
2020-06-03 11:40:00,53.96,53.97,53.71,53.74,81966.0,49.2642,49.2733,49.0359,49.0633,81966.0
2020-06-03 11:45:00,53.72,53.85,53.6,53.83,81772.0,49.045,49.1637,48.9355,49.1455,81772.0
2020-06-03 11:50:00,53.85,53.98,53.82,53.85,79096.0,49.1637,49.2824,49.1363,49.1637,79096.0
2020-06-03 11:55:00,53.85,53.96,53.79,53.95,54384.0,49.1637,49.2642,49.1089,49.255,54384.0
2020-06-03 12:00:00,53.95,54.08,53.87,54.02,96894.0,49.255,49.3737,49.182,49.3189,96894.0
2020-06-03 12:05:00,54.01,54.08,53.78,53.8,55516.0,49.3098,49.3737,49.0998,49.1181,55516.0
2020-06-03 12:10:00,53.8,53.88,53.79,53.83,73496.0,49.1181,49.1911,49.1089,49.1455,73496.0
2020-06-03 12:15:00,53.83,53.86,53.62,53.72,210902.0,49.1455,49.1729,48.9537,49.045,210902.0
2020-06-03 12:20:00,53.7,53.71,53.56,53.6,210760.0,49.0268,49.0359,48.899,48.9355,210760.0
2020-06-03 12:25:00,53.6,53.71,53.59,53.7,90618.0,48.9355,49.0359,48.9264,49.0268,90618.0
2020-06-03 12:30:00,53.7,53.75,53.61,53.7,57530.0,49.0268,49.0724,48.9446,49.0268,57530.0
2020-06-03 12:35:00,53.71,53.71,53.54,53.54,63332.0,49.0359,49.0359,48.8807,48.8807,63332.0
2020-06-03 12:40:00,53.53,53.6,53.46,53.48,135104.0,48.8716,48.9355,48.8077,48.8259,135104.0
2020-06-03 12:45:00,53.48,53.58,53.41,53.52,163736.0,48.8259,48.9172,48.762,48.8624,163736.0
2020-06-03 12:50:00,53.53,53.8,53.5,53.71,78392.0,48.8716,49.1181,48.8442,49.0359,78392.0
2020-06-03 12:55:00,53.72,53.83,53.69,53.82,76098.0,49.045,49.1455,49.0177,49.1363,76098.0
2020-06-03 13:00:00,53.85,54.02,53.83,53.99,152074.0,49.1637,49.3189,49.1455,49.2915,152074.0
2020-06-03 13:05:00,54.0,54.19,54.0,54.16,57792.0,49.3007,49.4741,49.3007,49.4467,57792.0
2020-06-03 13:10:00,54.16,54.29,54.12,54.27,119192.0,49.4467,49.5654,49.4102,49.5472,119192.0
2020-06-03 13:15:00,54.27,54.3,54.19,54.27,191490.0,49.5472,49.5746,49.4741,49.5472,191490.0
2020-06-03 13:20:00,54.27,54.37,54.23,54.36,94644.0,49.5472,49.6385,49.5107,49.6293,94644.0
2020-06-03 13:25:00,54.35,54.38,54.23,54.31,122578.0,49.6202,49.6476,49.5107,49.5837,122578.0
2020-06-03 13:30:00,54.31,54.35,54.24,54.31,62494.0,49.5837,49.6202,49.5198,49.5837,62494.0
2020-06-03 13:35:00,54.3,54.35,54.16,54.34,405050.0,49.5746,49.6202,49.4467,49.6111,405050.0
2020-06-03 13:40:00,54.35,54.49,54.33,54.49,71356.0,49.6202,49.748,49.602,49.748,71356.0
2020-06-03 13:45:00,54.49,54.49,54.3,54.3,70684.0,49.748,49.748,49.5746,49.5746,70684.0
2020-06-03 13:50:00,54.3,54.33,54.22,54.33,44572.0,49.5746,49.602,49.5015,49.602,44572.0
2020-06-03 13:55:00,54.34,54.38,54.2,54.2,63672.0,49.6111,49.6476,49.4833,49.4833,63672.0
2020-06-03 14:00:00,54.2,54.37,54.13,54.34,101304.0,49.4833,49.6385,49.4194,49.6111,101304.0
2020-06-03 14:05:00,54.34,54.49,54.26,54.47,67700.0,49.6111,49.748,49.538,49.7298,67700.0
2020-06-03 14:10:00,54.47,54.62,54.46,54.59,68566.0,49.7298,49.8667,49.7206,49.8393,68566.0
2020-06-03 14:15:00,54.6,54.66,54.52,54.6,46538.0,49.8485,49.9032,49.7754,49.8485,46538.0
2020-06-03 14:20:00,54.6,54.72,54.56,54.63,50582.0,49.8485,49.958,49.8119,49.8758,50582.0
2020-06-03 14:25:00,54.62,54.63,54.49,54.55,110978.0,49.8667,49.8758,49.748,49.8028,110978.0
2020-06-03 14:30:00,54.55,54.56,54.21,54.21,104990.0,49.8028,49.8119,49.4924,49.4924,104990.0
2020-06-03 14:35:00,54.22,54.48,54.21,54.27,103466.0,49.5015,49.7389,49.4924,49.5472,103466.0
2020-06-03 14:40:00,54.27,54.34,54.15,54.22,71060.0,49.5472,49.6111,49.4376,49.5015,71060.0
2020-06-03 14:45:00,54.21,54.56,54.19,54.47,78902.0,49.4924,49.8119,49.4741,49.7298,78902.0
2020-06-03 14:50:00,54.48,54.57,54.41,54.44,68868.0,49.7389,49.8211,49.675,49.7024,68868.0
2020-06-03 14:55:00,54.43,54.57,54.38,54.49,511506.0,49.6933,49.8211,49.6476,49.748,511506.0
2020-06-03 15:00:00,54.49,54.5,54.27,54.39,105476.0,49.748,49.7572,49.5472,49.6567,105476.0
2020-06-03 15:05:00,54.4,54.46,54.36,54.39,53588.0,49.6659,49.7206,49.6293,49.6567,53588.0
2020-06-03 15:10:00,54.4,54.7,54.4,54.68,64940.0,49.6659,49.9398,49.6659,49.9215,64940.0
2020-06-03 15:15:00,54.67,54.71,54.6,54.7,72980.0,49.9124,49.9489,49.8485,49.9398,72980.0
2020-06-03 15:20:00,54.7,54.81,54.63,54.77,84192.0,49.9398,50.0402,49.8758,50.0037,84192.0
2020-06-03 15:25:00,54.77,54.9,54.74,54.82,97478.0,50.0037,50.1224,49.9763,50.0493,97478.0
2020-06-03 15:30:00,54.8,54.8,54.42,54.45,128282.0,50.0311,50.0311,49.6841,49.7115,128282.0
2020-06-03 15:35:00,54.45,54.49,54.19,54.28,188100.0,49.7115,49.748,49.4741,49.5563,188100.0
2020-06-03 15:40:00,54.27,54.41,54.21,54.29,167706.0,49.5472,49.675,49.4924,49.5654,167706.0
2020-06-03 15:45:00,54.27,54.58,54.24,54.58,125890.0,49.5472,49.8302,49.5198,49.8302,125890.0
2020-06-03 15:50:00,54.6,54.62,54.4,54.54,311974.0,49.8485,49.8667,49.6659,49.7937,311974.0
2020-06-03 15:55:00,54.52,54.54,54.24,54.4,680762.0,49.7754,49.7937,49.5198,49.6659,680762.0
2020-06-04 09:30:00,54.05,54.07,53.49,53.5,231426.0,49.3463,49.3646,48.8351,48.8442,231426.0
2020-06-04 09:35:00,53.49,53.56,52.93,52.99,198622.0,48.8351,48.899,48.3238,48.3786,198622.0
2020-06-04 09:40:00,52.99,53.26,52.94,53.09,160446.0,48.3786,48.6251,48.3329,48.4699,160446.0
2020-06-04 09:45:00,53.09,53.18,52.87,53.17,124388.0,48.4699,48.552,48.269,48.5429,124388.0
2020-06-04 09:50:00,53.17,53.44,53.12,53.42,142684.0,48.5429,48.7894,48.4973,48.7711,142684.0
2020-06-04 09:55:00,53.42,53.49,53.2,53.26,108068.0,48.7711,48.8351,48.5703,48.6251,108068.0
2020-06-04 10:00:00,53.24,53.32,53.05,53.08,119696.0,48.6068,48.6799,48.4333,48.4607,119696.0
2020-06-04 10:05:00,53.08,53.32,52.96,53.25,157262.0,48.4607,48.6799,48.3512,48.6159,157262.0
2020-06-04 10:10:00,53.25,53.27,53.09,53.24,61364.0,48.6159,48.6342,48.4699,48.6068,61364.0
2020-06-04 10:15:00,53.24,53.49,53.22,53.48,154222.0,48.6068,48.8351,48.5886,48.8259,154222.0
2020-06-04 10:20:00,53.48,53.71,53.41,53.68,66146.0,48.8259,49.0359,48.762,49.0085,66146.0
2020-06-04 10:25:00,53.7,53.84,53.62,53.8,148186.0,49.0268,49.1546,48.9537,49.1181,148186.0
2020-06-04 10:30:00,53.8,53.99,53.73,53.93,125012.0,49.1181,49.2915,49.0542,49.2368,125012.0
2020-06-04 10:35:00,53.91,53.95,53.65,53.79,88428.0,49.2185,49.255,48.9811,49.1089,88428.0
2020-06-04 10:40:00,53.82,53.85,53.61,53.69,77744.0,49.1363,49.1637,48.9446,49.0177,77744.0
2020-06-04 10:45:00,53.72,53.74,53.59,53.72,60060.0,49.045,49.0633,48.9264,49.045,60060.0
2020-06-04 10:50:00,53.72,54.03,53.68,53.95,218502.0,49.045,49.3281,49.0085,49.255,218502.0
2020-06-04 10:55:00,53.95,54.35,53.92,54.33,89326.0,49.255,49.6202,49.2276,49.602,89326.0
2020-06-04 11:00:00,54.33,54.38,54.17,54.29,83732.0,49.602,49.6476,49.4559,49.5654,83732.0
2020-06-04 11:05:00,54.31,54.35,54.03,54.07,52512.0,49.5837,49.6202,49.3281,49.3646,52512.0
2020-06-04 11:10:00,54.07,54.1,53.71,53.71,45852.0,49.3646,49.392,49.0359,49.0359,45852.0
2020-06-04 11:15:00,53.73,53.79,53.37,53.46,76198.0,49.0542,49.1089,48.7255,48.8077,76198.0
2020-06-04 11:20:00,53.48,53.7,53.47,53.52,41882.0,48.8259,49.0268,48.8168,48.8624,41882.0
2020-06-04 11:25:00,53.52,53.6,53.43,53.58,76742.0,48.8624,48.9355,48.7803,48.9172,76742.0
2020-06-04 11:30:00,53.57,53.71,53.52,53.69,29712.0,48.9081,49.0359,48.8624,49.0177,29712.0
2020-06-04 11:35:00,53.69,53.77,53.61,53.77,22776.0,49.0177,49.0907,48.9446,49.0907,22776.0
2020-06-04 11:40:00,53.77,53.81,53.6,53.62,25126.0,49.0907,49.1272,48.9355,48.9537,25126.0
2020-06-04 11:45:00,53.62,53.7,53.58,53.67,24040.0,48.9537,49.0268,48.9172,48.9994,24040.0
2020-06-04 11:50:00,53.69,53.72,53.62,53.72,30836.0,49.0177,49.045,48.9537,49.045,30836.0
2020-06-04 11:55:00,53.72,53.72,53.59,53.6,36610.0,49.045,49.045,48.9264,48.9355,36610.0
2020-06-04 12:00:00,53.59,53.65,53.56,53.62,31072.0,48.9264,48.9811,48.899,48.9537,31072.0
2020-06-04 12:05:00,53.63,53.81,53.58,53.81,34602.0,48.9629,49.1272,48.9172,49.1272,34602.0
2020-06-04 12:10:00,53.81,53.82,53.7,53.73,17404.0,49.1272,49.1363,49.0268,49.0542,17404.0
2020-06-04 12:15:00,53.72,53.88,53.66,53.88,32040.0,49.045,49.1911,48.9903,49.1911,32040.0
2020-06-04 12:20:00,53.88,53.88,53.81,53.84,34676.0,49.1911,49.1911,49.1272,49.1546,34676.0
2020-06-04 12:25:00,53.83,53.83,53.55,53.58,50998.0,49.1455,49.1455,48.8898,48.9172,50998.0
2020-06-04 12:30:00,53.59,53.71,53.45,53.54,90518.0,48.9264,49.0359,48.7985,48.8807,90518.0
2020-06-04 12:35:00,53.55,53.63,53.53,53.6,17322.0,48.8898,48.9629,48.8716,48.9355,17322.0
2020-06-04 12:40:00,53.6,53.73,53.6,53.67,186886.0,48.9355,49.0542,48.9355,48.9994,186886.0
2020-06-04 12:45:00,53.67,53.7,53.62,53.68,37134.0,48.9994,49.0268,48.9537,49.0085,37134.0
2020-06-04 12:50:00,53.69,53.72,53.63,53.69,29906.0,49.0177,49.045,48.9629,49.0177,29906.0
2020-06-04 12:55:00,53.68,53.71,53.6,53.62,24898.0,49.0085,49.0359,48.9355,48.9537,24898.0
2020-06-04 13:00:00,53.62,53.64,53.54,53.58,21174.0,48.9537,48.972,48.8807,48.9172,21174.0
2020-06-04 13:05:00,53.57,53.58,53.45,53.52,36820.0,48.9081,48.9172,48.7985,48.8624,36820.0
2020-06-04 13:10:00,53.49,53.49,53.38,53.43,23854.0,48.8351,48.8351,48.7346,48.7803,23854.0
2020-06-04 13:15:00,53.41,53.58,53.39,53.45,84458.0,48.762,48.9172,48.7438,48.7985,84458.0
2020-06-04 13:20:00,53.46,53.46,53.37,53.38,27102.0,48.8077,48.8077,48.7255,48.7346,27102.0
2020-06-04 13:25:00,53.38,53.45,53.34,53.35,29814.0,48.7346,48.7985,48.6981,48.7072,29814.0
2020-06-04 13:30:00,53.36,53.47,53.3,53.45,50746.0,48.7164,48.8168,48.6616,48.7985,50746.0
2020-06-04 13:35:00,53.44,53.67,53.44,53.65,45340.0,48.7894,48.9994,48.7894,48.9811,45340.0
2020-06-04 13:40:00,53.65,53.84,53.63,53.84,31424.0,48.9811,49.1546,48.9629,49.1546,31424.0
2020-06-04 13:45:00,53.84,53.87,53.76,53.77,36148.0,49.1546,49.182,49.0816,49.0907,36148.0
2020-06-04 13:50:00,53.76,53.83,53.74,53.79,31066.0,49.0816,49.1455,49.0633,49.1089,31066.0
2020-06-04 13:55:00,53.78,53.85,53.76,53.79,32762.0,49.0998,49.1637,49.0816,49.1089,32762.0
2020-06-04 14:00:00,53.79,53.89,53.79,53.8,33346.0,49.1089,49.2002,49.1089,49.1181,33346.0
2020-06-04 14:05:00,53.79,53.8,53.64,53.69,30874.0,49.1089,49.1181,48.972,49.0177,30874.0
2020-06-04 14:10:00,53.69,53.77,53.63,53.69,38022.0,49.0177,49.0907,48.9629,49.0177,38022.0
2020-06-04 14:15:00,53.7,53.7,53.6,53.6,26364.0,49.0268,49.0268,48.9355,48.9355,26364.0
2020-06-04 14:20:00,53.6,53.72,53.56,53.65,149406.0,48.9355,49.045,48.899,48.9811,149406.0
2020-06-04 14:25:00,53.63,53.67,53.57,53.62,22990.0,48.9629,48.9994,48.9081,48.9537,22990.0
2020-06-04 14:30:00,53.64,53.65,53.4,53.44,25570.0,48.972,48.9811,48.7529,48.7894,25570.0
2020-06-04 14:35:00,53.44,53.54,53.43,53.54,18220.0,48.7894,48.8807,48.7803,48.8807,18220.0
2020-06-04 14:40:00,53.54,53.54,53.45,53.49,20086.0,48.8807,48.8807,48.7985,48.8351,20086.0
2020-06-04 14:45:00,53.49,53.6,53.45,53.59,14476.0,48.8351,48.9355,48.7985,48.9264,14476.0
2020-06-04 14:50:00,53.6,53.62,53.46,53.59,48766.0,48.9355,48.9537,48.8077,48.9264,48766.0
2020-06-04 14:55:00,53.6,53.6,53.2,53.25,40524.0,48.9355,48.9355,48.5703,48.6159,40524.0
2020-06-04 15:00:00,53.27,53.42,53.26,53.35,32516.0,48.6342,48.7711,48.6251,48.7072,32516.0
2020-06-04 15:05:00,53.34,53.35,53.13,53.24,54050.0,48.6981,48.7072,48.5064,48.6068,54050.0
2020-06-04 15:10:00,53.24,53.28,53.13,53.15,50610.0,48.6068,48.6433,48.5064,48.5246,50610.0
2020-06-04 15:15:00,53.14,53.33,53.07,53.33,58524.0,48.5155,48.689,48.4516,48.689,58524.0
2020-06-04 15:20:00,53.29,53.29,53.17,53.2,41904.0,48.6525,48.6525,48.5429,48.5703,41904.0
2020-06-04 15:25:00,53.21,53.24,53.13,53.15,63260.0,48.5794,48.6068,48.5064,48.5246,63260.0
2020-06-04 15:30:00,53.17,53.35,53.17,53.28,54544.0,48.5429,48.7072,48.5429,48.6433,54544.0
2020-06-04 15:35:00,53.29,53.32,53.24,53.27,62920.0,48.6525,48.6799,48.6068,48.6342,62920.0
2020-06-04 15:40:00,53.26,53.35,53.22,53.24,69196.0,48.6251,48.7072,48.5886,48.6068,69196.0
2020-06-04 15:45:00,53.24,53.34,53.21,53.26,74684.0,48.6068,48.6981,48.5794,48.6251,74684.0
2020-06-04 15:50:00,53.27,53.32,52.99,53.22,280890.0,48.6342,48.6799,48.3786,48.5886,280890.0
2020-06-04 15:55:00,53.24,53.5,53.21,53.45,213884.0,48.6068,48.8442,48.5794,48.7985,213884.0
2020-06-05 09:30:00,54.58,55.84,54.58,55.74,365998.0,49.8302,50.9805,49.8302,50.8893,365998.0
2020-06-05 09:35:00,55.84,55.95,55.45,55.85,140868.0,50.9805,51.081,50.6245,50.9897,140868.0
2020-06-05 09:40:00,55.84,55.95,55.71,55.9,96226.0,50.9805,51.081,50.8619,51.0353,96226.0
2020-06-05 09:45:00,55.91,55.91,55.22,55.27,106240.0,51.0445,51.0445,50.4145,50.4602,106240.0
2020-06-05 09:50:00,55.27,55.76,55.2,55.73,56268.0,50.4602,50.9075,50.3962,50.8801,56268.0
2020-06-05 09:55:00,55.69,55.69,55.24,55.32,72764.0,50.8436,50.8436,50.4328,50.5058,72764.0
2020-06-05 10:00:00,55.33,55.51,55.33,55.5,85998.0,50.5149,50.6793,50.5149,50.6701,85998.0
2020-06-05 10:05:00,55.52,55.77,55.36,55.38,71102.0,50.6884,50.9166,50.5423,50.5606,71102.0
2020-06-05 10:10:00,55.41,55.42,55.2,55.38,111498.0,50.588,50.5971,50.3962,50.5606,111498.0
2020-06-05 10:15:00,55.37,55.41,55.27,55.37,46930.0,50.5515,50.588,50.4602,50.5515,46930.0
2020-06-05 10:20:00,55.39,55.64,55.32,55.58,60814.0,50.5697,50.798,50.5058,50.7432,60814.0
2020-06-05 10:25:00,55.56,55.58,55.34,55.42,48666.0,50.7249,50.7432,50.5241,50.5971,48666.0
2020-06-05 10:30:00,55.45,55.45,55.22,55.26,61958.0,50.6245,50.6245,50.4145,50.451,61958.0
2020-06-05 10:35:00,55.27,55.46,55.2,55.46,57054.0,50.4602,50.6336,50.3962,50.6336,57054.0
2020-06-05 10:40:00,55.42,55.69,55.41,55.67,49542.0,50.5971,50.8436,50.588,50.8253,49542.0
2020-06-05 10:45:00,55.7,55.83,55.69,55.72,54716.0,50.8527,50.9714,50.8436,50.871,54716.0
2020-06-05 10:50:00,55.72,55.97,55.7,55.97,84236.0,50.871,51.0992,50.8527,51.0992,84236.0
2020-06-05 10:55:00,55.99,56.18,55.99,56.17,82198.0,51.1175,51.291,51.1175,51.2818,82198.0
2020-06-05 11:00:00,56.17,56.39,56.15,56.38,59436.0,51.2818,51.4827,51.2636,51.4736,59436.0
2020-06-05 11:05:00,56.38,56.46,56.29,56.44,71894.0,51.4736,51.5466,51.3914,51.5283,71894.0
2020-06-05 11:10:00,56.45,56.52,56.31,56.32,66086.0,51.5375,51.6014,51.4096,51.4188,66086.0
2020-06-05 11:15:00,56.32,56.36,56.17,56.32,51556.0,51.4188,51.4553,51.2818,51.4188,51556.0
2020-06-05 11:20:00,56.3,56.35,56.2,56.35,60160.0,51.4005,51.4462,51.3092,51.4462,60160.0
2020-06-05 11:25:00,56.41,56.42,56.29,56.33,23826.0,51.5009,51.5101,51.3914,51.4279,23826.0
2020-06-05 11:30:00,56.33,56.45,56.31,56.4,22990.0,51.4279,51.5375,51.4096,51.4918,22990.0
2020-06-05 11:35:00,56.38,56.45,56.35,56.44,69272.0,51.4736,51.5375,51.4462,51.5283,69272.0
2020-06-05 11:40:00,56.44,56.49,56.37,56.48,54426.0,51.5283,51.574,51.4644,51.5649,54426.0
2020-06-05 11:45:00,56.48,56.49,56.39,56.47,40334.0,51.5649,51.574,51.4827,51.5557,40334.0
2020-06-05 11:50:00,56.46,56.64,56.46,56.52,74510.0,51.5466,51.7109,51.5466,51.6014,74510.0
2020-06-05 11:55:00,56.51,56.55,56.35,56.41,72124.0,51.5922,51.6288,51.4462,51.5009,72124.0
2020-06-05 12:00:00,56.42,56.46,56.25,56.28,66588.0,51.5101,51.5466,51.3549,51.3823,66588.0
2020-06-05 12:05:00,56.3,56.43,56.3,56.37,32248.0,51.4005,51.5192,51.4005,51.4644,32248.0
2020-06-05 12:10:00,56.38,56.42,56.27,56.27,44186.0,51.4736,51.5101,51.3731,51.3731,44186.0
2020-06-05 12:15:00,56.28,56.3,56.17,56.19,39816.0,51.3823,51.4005,51.2818,51.3001,39816.0
2020-06-05 12:20:00,56.2,56.37,56.2,56.33,53246.0,51.3092,51.4644,51.3092,51.4279,53246.0
2020-06-05 12:25:00,56.33,56.5,56.24,56.48,40924.0,51.4279,51.5831,51.3457,51.5649,40924.0
2020-06-05 12:30:00,56.47,56.57,56.43,56.54,45492.0,51.5557,51.647,51.5192,51.6196,45492.0
2020-06-05 12:35:00,56.53,56.53,56.44,56.47,36634.0,51.6105,51.6105,51.5283,51.5557,36634.0
2020-06-05 12:40:00,56.48,56.55,56.43,56.45,25452.0,51.5649,51.6288,51.5192,51.5375,25452.0
2020-06-05 12:45:00,56.45,56.52,56.45,56.48,25166.0,51.5375,51.6014,51.5375,51.5649,25166.0
2020-06-05 12:50:00,56.48,56.48,56.39,56.44,18778.0,51.5649,51.5649,51.4827,51.5283,18778.0
2020-06-05 12:55:00,56.43,56.49,56.39,56.43,39248.0,51.5192,51.574,51.4827,51.5192,39248.0
2020-06-05 13:00:00,56.42,56.43,56.26,56.36,44220.0,51.5101,51.5192,51.364,51.4553,44220.0
2020-06-05 13:05:00,56.37,56.39,56.34,56.34,18666.0,51.4644,51.4827,51.437,51.437,18666.0
2020-06-05 13:10:00,56.34,56.34,56.21,56.25,58774.0,51.437,51.437,51.3183,51.3549,58774.0
2020-06-05 13:15:00,56.26,56.26,56.21,56.22,54478.0,51.364,51.364,51.3183,51.3275,54478.0
2020-06-05 13:20:00,56.23,56.27,56.18,56.2,39832.0,51.3366,51.3731,51.291,51.3092,39832.0
2020-06-05 13:25:00,56.21,56.22,56.12,56.2,27000.0,51.3183,51.3275,51.2362,51.3092,27000.0
2020-06-05 13:30:00,56.23,56.35,56.22,56.26,51992.0,51.3366,51.4462,51.3275,51.364,51992.0
2020-06-05 13:35:00,56.26,56.28,56.16,56.24,49062.0,51.364,51.3823,51.2727,51.3457,49062.0
2020-06-05 13:40:00,56.23,56.23,56.05,56.09,67444.0,51.3366,51.3366,51.1723,51.2088,67444.0
2020-06-05 13:45:00,56.1,56.12,56.04,56.07,29670.0,51.2179,51.2362,51.1631,51.1905,29670.0
2020-06-05 13:50:00,56.07,56.09,55.94,55.95,40322.0,51.1905,51.2088,51.0718,51.081,40322.0
2020-06-05 13:55:00,55.94,56.0,55.93,55.99,51094.0,51.0718,51.1266,51.0627,51.1175,51094.0
2020-06-05 14:00:00,55.99,56.14,55.98,56.13,69296.0,51.1175,51.2544,51.1084,51.2453,69296.0
2020-06-05 14:05:00,56.13,56.16,56.02,56.13,80194.0,51.2453,51.2727,51.1449,51.2453,80194.0
2020-06-05 14:10:00,56.13,56.15,55.99,56.01,48006.0,51.2453,51.2636,51.1175,51.1358,48006.0
2020-06-05 14:15:00,56.02,56.02,55.94,55.96,51558.0,51.1449,51.1449,51.0718,51.0901,51558.0
2020-06-05 14:20:00,55.98,56.09,55.97,56.07,51096.0,51.1084,51.2088,51.0992,51.1905,51096.0
2020-06-05 14:25:00,56.07,56.07,55.98,56.02,45532.0,51.1905,51.1905,51.1084,51.1449,45532.0
2020-06-05 14:30:00,56.01,56.04,55.9,55.92,43118.0,51.1358,51.1631,51.0353,51.0536,43118.0
2020-06-05 14:35:00,55.92,56.09,55.8,56.05,89348.0,51.0536,51.2088,50.944,51.1723,89348.0
2020-06-05 14:40:00,56.05,56.12,56.01,56.03,51348.0,51.1723,51.2362,51.1358,51.154,51348.0
2020-06-05 14:45:00,56.02,56.09,55.93,55.93,47052.0,51.1449,51.2088,51.0627,51.0627,47052.0
2020-06-05 14:50:00,55.96,55.98,55.81,55.83,55190.0,51.0901,51.1084,50.9532,50.9714,55190.0
2020-06-05 14:55:00,55.83,55.83,55.66,55.7,72718.0,50.9714,50.9714,50.8162,50.8527,72718.0
2020-06-05 15:00:00,55.71,55.74,55.55,55.57,78558.0,50.8619,50.8893,50.7158,50.734,78558.0
2020-06-05 15:05:00,55.57,55.6,55.47,55.51,43368.0,50.734,50.7614,50.6427,50.6793,43368.0
2020-06-05 15:10:00,55.53,55.53,55.43,55.45,33170.0,50.6975,50.6975,50.6062,50.6245,33170.0
2020-06-05 15:15:00,55.45,55.49,55.3,55.42,105120.0,50.6245,50.661,50.4875,50.5971,105120.0
2020-06-05 15:20:00,55.42,55.48,55.31,55.36,76600.0,50.5971,50.6519,50.4967,50.5423,76600.0
2020-06-05 15:25:00,55.35,55.43,55.33,55.41,54490.0,50.5332,50.6062,50.5149,50.588,54490.0
2020-06-05 15:30:00,55.42,55.42,55.22,55.23,55692.0,50.5971,50.5971,50.4145,50.4236,55692.0
2020-06-05 15:35:00,55.24,55.33,55.2,55.24,67606.0,50.4328,50.5149,50.3962,50.4328,67606.0
2020-06-05 15:40:00,55.23,55.23,55.04,55.11,124966.0,50.4236,50.4236,50.2502,50.3141,124966.0
2020-06-05 15:45:00,55.1,55.1,54.83,54.99,140294.0,50.3049,50.3049,50.0584,50.2045,140294.0
2020-06-05 15:50:00,54.99,55.09,54.85,54.9,218750.0,50.2045,50.2958,50.0767,50.1224,218750.0
2020-06-05 15:55:00,54.91,55.01,54.77,54.96,345702.0,50.1315,50.2228,50.0037,50.1771,345702.0
2020-06-08 09:30:00,55.62,55.81,55.14,55.25,109576.0,50.7797,50.9532,50.3415,50.4419,109576.0
2020-06-08 09:35:00,55.26,55.33,55.06,55.15,196454.0,50.451,50.5149,50.2684,50.3506,196454.0
2020-06-08 09:40:00,55.12,55.21,54.87,55.05,78852.0,50.3232,50.4054,50.095,50.2593,78852.0
2020-06-08 09:45:00,55.02,55.27,54.93,55.14,74512.0,50.2319,50.4602,50.1497,50.3415,74512.0
2020-06-08 09:50:00,55.09,55.33,54.82,55.18,98444.0,50.2958,50.5149,50.0493,50.378,98444.0
2020-06-08 09:55:00,55.16,55.4,55.1,55.37,52360.0,50.3597,50.5788,50.3049,50.5515,52360.0
2020-06-08 10:00:00,55.38,55.38,55.01,55.05,42106.0,50.5606,50.5606,50.2228,50.2593,42106.0
2020-06-08 10:05:00,55.02,55.02,54.81,54.94,47682.0,50.2319,50.2319,50.0402,50.1589,47682.0
2020-06-08 10:10:00,54.98,55.01,54.77,54.85,42152.0,50.1954,50.2228,50.0037,50.0767,42152.0
2020-06-08 10:15:00,54.85,54.85,54.68,54.77,42348.0,50.0767,50.0767,49.9215,50.0037,42348.0
2020-06-08 10:20:00,54.77,54.86,54.74,54.84,90456.0,50.0037,50.0858,49.9763,50.0676,90456.0
2020-06-08 10:25:00,54.84,54.84,54.48,54.59,66770.0,50.0676,50.0676,49.7389,49.8393,66770.0
2020-06-08 10:30:00,54.58,54.65,54.46,54.58,42828.0,49.8302,49.8941,49.7206,49.8302,42828.0
2020-06-08 10:35:00,54.57,54.65,54.41,54.62,49946.0,49.8211,49.8941,49.675,49.8667,49946.0
2020-06-08 10:40:00,54.61,54.7,54.58,54.62,92902.0,49.8576,49.9398,49.8302,49.8667,92902.0
2020-06-08 10:45:00,54.63,54.73,54.54,54.73,60924.0,49.8758,49.9671,49.7937,49.9671,60924.0
2020-06-08 10:50:00,54.74,54.74,54.38,54.48,185322.0,49.9763,49.9763,49.6476,49.7389,185322.0
2020-06-08 10:55:00,54.48,54.6,54.43,54.6,46958.0,49.7389,49.8485,49.6933,49.8485,46958.0
2020-06-08 11:00:00,54.6,54.71,54.59,54.65,35506.0,49.8485,49.9489,49.8393,49.8941,35506.0
2020-06-08 11:05:00,54.65,54.65,54.49,54.51,36058.0,49.8941,49.8941,49.748,49.7663,36058.0
2020-06-08 11:10:00,54.52,54.55,54.4,54.44,46094.0,49.7754,49.8028,49.6659,49.7024,46094.0
2020-06-08 11:15:00,54.44,54.49,54.32,54.42,62046.0,49.7024,49.748,49.5928,49.6841,62046.0
2020-06-08 11:20:00,54.41,54.42,54.21,54.27,47292.0,49.675,49.6841,49.4924,49.5472,47292.0
2020-06-08 11:25:00,54.34,54.42,54.23,54.24,52220.0,49.6111,49.6841,49.5107,49.5198,52220.0
2020-06-08 11:30:00,54.24,54.24,54.11,54.14,42106.0,49.5198,49.5198,49.4011,49.4285,42106.0
2020-06-08 11:35:00,54.17,54.19,54.06,54.13,73988.0,49.4559,49.4741,49.3555,49.4194,73988.0
2020-06-08 11:40:00,54.13,54.18,53.91,53.95,58622.0,49.4194,49.465,49.2185,49.255,58622.0
2020-06-08 11:45:00,53.93,54.16,53.93,54.16,36300.0,49.2368,49.4467,49.2368,49.4467,36300.0
2020-06-08 11:50:00,54.16,54.21,54.04,54.06,24480.0,49.4467,49.4924,49.3372,49.3555,24480.0
2020-06-08 11:55:00,54.06,54.28,54.06,54.21,25634.0,49.3555,49.5563,49.3555,49.4924,25634.0
2020-06-08 12:00:00,54.23,54.28,54.08,54.17,33032.0,49.5107,49.5563,49.3737,49.4559,33032.0
2020-06-08 12:05:00,54.18,54.2,54.1,54.12,24758.0,49.465,49.4833,49.392,49.4102,24758.0
2020-06-08 12:10:00,54.1,54.18,54.0,54.02,23502.0,49.392,49.465,49.3007,49.3189,23502.0
2020-06-08 12:15:00,54.01,54.11,53.99,54.04,47286.0,49.3098,49.4011,49.2915,49.3372,47286.0
2020-06-08 12:20:00,54.03,54.1,53.99,54.0,21298.0,49.3281,49.392,49.2915,49.3007,21298.0
2020-06-08 12:25:00,54.0,54.04,53.93,53.97,29320.0,49.3007,49.3372,49.2368,49.2733,29320.0
2020-06-08 12:30:00,53.97,53.98,53.85,53.9,35506.0,49.2733,49.2824,49.1637,49.2094,35506.0
2020-06-08 12:35:00,53.92,53.93,53.84,53.88,22506.0,49.2276,49.2368,49.1546,49.1911,22506.0
2020-06-08 12:40:00,53.88,53.88,53.76,53.83,40124.0,49.1911,49.1911,49.0816,49.1455,40124.0
2020-06-08 12:45:00,53.83,53.83,53.69,53.71,23016.0,49.1455,49.1455,49.0177,49.0359,23016.0
2020-06-08 12:50:00,53.72,53.8,53.63,53.63,33386.0,49.045,49.1181,48.9629,48.9629,33386.0
2020-06-08 12:55:00,53.63,53.73,53.63,53.64,31598.0,48.9629,49.0542,48.9629,48.972,31598.0
2020-06-08 13:00:00,53.65,53.73,53.58,53.7,126094.0,48.9811,49.0542,48.9172,49.0268,126094.0
2020-06-08 13:05:00,53.71,53.87,53.69,53.83,19880.0,49.0359,49.182,49.0177,49.1455,19880.0
2020-06-08 13:10:00,53.84,53.9,53.83,53.88,24144.0,49.1546,49.2094,49.1455,49.1911,24144.0
2020-06-08 13:15:00,53.89,53.9,53.77,53.79,24606.0,49.2002,49.2094,49.0907,49.1089,24606.0
2020-06-08 13:20:00,53.8,53.84,53.72,53.72,33726.0,49.1181,49.1546,49.045,49.045,33726.0
2020-06-08 13:25:00,53.73,53.8,53.72,53.73,26020.0,49.0542,49.1181,49.045,49.0542,26020.0
2020-06-08 13:30:00,53.73,53.81,53.55,53.77,61178.0,49.0542,49.1272,48.8898,49.0907,61178.0
2020-06-08 13:35:00,53.82,54.02,53.74,53.94,89580.0,49.1363,49.3189,49.0633,49.2459,89580.0
2020-06-08 13:40:00,53.92,53.93,53.75,53.82,38484.0,49.2276,49.2368,49.0724,49.1363,38484.0
2020-06-08 13:45:00,53.81,53.87,53.8,53.83,29458.0,49.1272,49.182,49.1181,49.1455,29458.0
2020-06-08 13:50:00,53.83,53.88,53.8,53.84,25404.0,49.1455,49.1911,49.1181,49.1546,25404.0
2020-06-08 13:55:00,53.85,53.85,53.76,53.77,53404.0,49.1637,49.1637,49.0816,49.0907,53404.0
2020-06-08 14:00:00,53.77,53.84,53.73,53.79,41994.0,49.0907,49.1546,49.0542,49.1089,41994.0
2020-06-08 14:05:00,53.78,53.78,53.54,53.62,109466.0,49.0998,49.0998,48.8807,48.9537,109466.0
2020-06-08 14:10:00,53.61,53.63,53.51,53.52,45292.0,48.9446,48.9629,48.8533,48.8624,45292.0
2020-06-08 14:15:00,53.54,53.6,53.48,53.58,66638.0,48.8807,48.9355,48.8259,48.9172,66638.0
2020-06-08 14:20:00,53.58,53.68,53.55,53.64,40938.0,48.9172,49.0085,48.8898,48.972,40938.0
2020-06-08 14:25:00,53.66,53.69,53.54,53.55,46534.0,48.9903,49.0177,48.8807,48.8898,46534.0
2020-06-08 14:30:00,53.55,53.6,53.51,53.52,53898.0,48.8898,48.9355,48.8533,48.8624,53898.0
2020-06-08 14:35:00,53.52,53.63,53.52,53.55,57354.0,48.8624,48.9629,48.8624,48.8898,57354.0
2020-06-08 14:40:00,53.55,53.61,53.47,53.49,38796.0,48.8898,48.9446,48.8168,48.8351,38796.0
2020-06-08 14:45:00,53.49,53.52,53.47,53.51,46010.0,48.8351,48.8624,48.8168,48.8533,46010.0
2020-06-08 14:50:00,53.52,53.55,53.42,53.48,39310.0,48.8624,48.8898,48.7711,48.8259,39310.0
2020-06-08 14:55:00,53.47,53.47,53.35,53.37,46310.0,48.8168,48.8168,48.7072,48.7255,46310.0
2020-06-08 15:00:00,53.35,53.35,53.23,53.24,53872.0,48.7072,48.7072,48.5977,48.6068,53872.0
2020-06-08 15:05:00,53.26,53.35,53.23,53.32,38394.0,48.6251,48.7072,48.5977,48.6799,38394.0
2020-06-08 15:10:00,53.32,53.32,53.24,53.29,57488.0,48.6799,48.6799,48.6068,48.6525,57488.0
2020-06-08 15:15:00,53.3,53.38,53.3,53.33,38484.0,48.6616,48.7346,48.6616,48.689,38484.0
2020-06-08 15:20:00,53.32,53.56,53.31,53.52,176340.0,48.6799,48.899,48.6707,48.8624,176340.0
2020-06-08 15:25:00,53.51,53.67,53.48,53.67,79878.0,48.8533,48.9994,48.8259,48.9994,79878.0
2020-06-08 15:30:00,53.67,53.74,53.62,53.71,85596.0,48.9994,49.0633,48.9537,49.0359,85596.0
2020-06-08 15:35:00,53.72,53.88,53.71,53.87,101616.0,49.045,49.1911,49.0359,49.182,101616.0
2020-06-08 15:40:00,53.87,53.93,53.83,53.92,96276.0,49.182,49.2368,49.1455,49.2276,96276.0
2020-06-08 15:45:00,53.92,54.02,53.88,54.0,114118.0,49.2276,49.3189,49.1911,49.3007,114118.0
2020-06-08 15:50:00,54.02,54.19,53.98,54.15,192480.0,49.3189,49.4741,49.2824,49.4376,192480.0
2020-06-08 15:55:00,54.16,54.25,54.1,54.24,373510.0,49.4467,49.5289,49.392,49.5198,373510.0
2020-06-09 09:30:00,53.6,53.6,53.01,53.04,123040.0,48.9355,48.9355,48.3968,48.4242,123040.0
2020-06-09 09:35:00,53.04,53.33,53.01,53.11,179248.0,48.4242,48.689,48.3968,48.4881,179248.0
2020-06-09 09:40:00,53.12,53.46,53.03,53.23,63976.0,48.4973,48.8077,48.4151,48.5977,63976.0
2020-06-09 09:45:00,53.23,53.73,53.09,53.63,178170.0,48.5977,49.0542,48.4699,48.9629,178170.0
2020-06-09 09:50:00,53.63,53.81,53.62,53.81,133978.0,48.9629,49.1272,48.9537,49.1272,133978.0
2020-06-09 09:55:00,53.81,54.22,53.81,54.19,82912.0,49.1272,49.5015,49.1272,49.4741,82912.0
2020-06-09 10:00:00,54.19,54.24,53.98,53.98,71618.0,49.4741,49.5198,49.2824,49.2824,71618.0
2020-06-09 10:05:00,53.97,53.97,53.35,53.35,83246.0,49.2733,49.2733,48.7072,48.7072,83246.0
2020-06-09 10:10:00,53.35,53.38,53.11,53.15,110882.0,48.7072,48.7346,48.4881,48.5246,110882.0
2020-06-09 10:15:00,53.15,53.38,53.15,53.37,115778.0,48.5246,48.7346,48.5246,48.7255,115778.0
2020-06-09 10:20:00,53.37,53.52,53.34,53.47,60898.0,48.7255,48.8624,48.6981,48.8168,60898.0
2020-06-09 10:25:00,53.47,53.58,53.36,53.37,41524.0,48.8168,48.9172,48.7164,48.7255,41524.0
2020-06-09 10:30:00,53.36,53.37,53.24,53.35,100160.0,48.7164,48.7255,48.6068,48.7072,100160.0
2020-06-09 10:35:00,53.35,53.66,53.31,53.66,48464.0,48.7072,48.9903,48.6707,48.9903,48464.0
2020-06-09 10:40:00,53.67,53.72,53.58,53.62,26470.0,48.9994,49.045,48.9172,48.9537,26470.0
2020-06-09 10:45:00,53.62,53.66,53.58,53.63,49898.0,48.9537,48.9903,48.9172,48.9629,49898.0
2020-06-09 10:50:00,53.64,53.84,53.58,53.84,71034.0,48.972,49.1546,48.9172,49.1546,71034.0
2020-06-09 10:55:00,53.84,53.89,53.7,53.74,34882.0,49.1546,49.2002,49.0268,49.0633,34882.0
2020-06-09 11:00:00,53.73,53.92,53.67,53.92,45906.0,49.0542,49.2276,48.9994,49.2276,45906.0
2020-06-09 11:05:00,53.93,53.94,53.81,53.87,37728.0,49.2368,49.2459,49.1272,49.182,37728.0
2020-06-09 11:10:00,53.88,53.9,53.63,53.63,23348.0,49.1911,49.2094,48.9629,48.9629,23348.0
2020-06-09 11:15:00,53.63,53.69,53.56,53.68,20614.0,48.9629,49.0177,48.899,49.0085,20614.0
2020-06-09 11:20:00,53.69,53.77,53.69,53.71,55446.0,49.0177,49.0907,49.0177,49.0359,55446.0
2020-06-09 11:25:00,53.68,53.7,53.54,53.59,42038.0,49.0085,49.0268,48.8807,48.9264,42038.0
2020-06-09 11:30:00,53.58,53.62,53.51,53.55,47728.0,48.9172,48.9537,48.8533,48.8898,47728.0
2020-06-09 11:35:00,53.54,53.58,53.44,53.48,31508.0,48.8807,48.9172,48.7894,48.8259,31508.0
2020-06-09 11:40:00,53.49,53.49,53.38,53.43,25736.0,48.8351,48.8351,48.7346,48.7803,25736.0
2020-06-09 11:45:00,53.43,53.52,53.43,53.44,53722.0,48.7803,48.8624,48.7803,48.7894,53722.0
2020-06-09 11:50:00,53.44,53.49,53.38,53.4,41722.0,48.7894,48.8351,48.7346,48.7529,41722.0
2020-06-09 11:55:00,53.39,53.44,53.28,53.31,24088.0,48.7438,48.7894,48.6433,48.6707,24088.0
2020-06-09 12:00:00,53.29,53.35,53.21,53.22,23922.0,48.6525,48.7072,48.5794,48.5886,23922.0
2020-06-09 12:05:00,53.23,53.35,53.19,53.34,24886.0,48.5977,48.7072,48.5612,48.6981,24886.0
2020-06-09 12:10:00,53.35,53.42,53.35,53.36,13966.0,48.7072,48.7711,48.7072,48.7164,13966.0
2020-06-09 12:15:00,53.37,53.37,53.32,53.34,17024.0,48.7255,48.7255,48.6799,48.6981,17024.0
2020-06-09 12:20:00,53.35,53.35,53.24,53.25,109594.0,48.7072,48.7072,48.6068,48.6159,109594.0
2020-06-09 12:25:00,53.25,53.3,53.18,53.25,39942.0,48.6159,48.6616,48.552,48.6159,39942.0
2020-06-09 12:30:00,53.25,53.27,53.17,53.17,25192.0,48.6159,48.6342,48.5429,48.5429,25192.0
2020-06-09 12:35:00,53.18,53.27,53.13,53.24,50214.0,48.552,48.6342,48.5064,48.6068,50214.0
2020-06-09 12:40:00,53.23,53.3,53.2,53.24,12656.0,48.5977,48.6616,48.5703,48.6068,12656.0
2020-06-09 12:45:00,53.24,53.29,53.2,53.24,16872.0,48.6068,48.6525,48.5703,48.6068,16872.0
2020-06-09 12:50:00,53.28,53.32,53.22,53.22,18342.0,48.6433,48.6799,48.5886,48.5886,18342.0
2020-06-09 12:55:00,53.22,53.33,53.19,53.3,20078.0,48.5886,48.689,48.5612,48.6616,20078.0
2020-06-09 13:00:00,53.29,53.35,53.26,53.34,39064.0,48.6525,48.7072,48.6251,48.6981,39064.0
2020-06-09 13:05:00,53.35,53.35,53.16,53.26,25260.0,48.7072,48.7072,48.5338,48.6251,25260.0
2020-06-09 13:10:00,53.26,53.29,53.24,53.25,11868.0,48.6251,48.6525,48.6068,48.6159,11868.0
2020-06-09 13:15:00,53.24,53.31,53.24,53.29,18282.0,48.6068,48.6707,48.6068,48.6525,18282.0
2020-06-09 13:20:00,53.29,53.49,53.29,53.48,15366.0,48.6525,48.8351,48.6525,48.8259,15366.0
2020-06-09 13:25:00,53.48,53.48,53.4,53.42,21196.0,48.8259,48.8259,48.7529,48.7711,21196.0
2020-06-09 13:30:00,53.39,53.41,53.31,53.33,19750.0,48.7438,48.762,48.6707,48.689,19750.0
2020-06-09 13:35:00,53.3,53.3,53.18,53.23,23326.0,48.6616,48.6616,48.552,48.5977,23326.0
2020-06-09 13:40:00,53.22,53.32,53.2,53.31,38030.0,48.5886,48.6799,48.5703,48.6707,38030.0
2020-06-09 13:45:00,53.3,53.3,53.18,53.2,33534.0,48.6616,48.6616,48.552,48.5703,33534.0
2020-06-09 13:50:00,53.18,53.24,53.17,53.18,53140.0,48.552,48.6068,48.5429,48.552,53140.0
2020-06-09 13:55:00,53.2,53.24,53.11,53.12,38974.0,48.5703,48.6068,48.4881,48.4973,38974.0
2020-06-09 14:00:00,53.12,53.13,52.95,53.06,83904.0,48.4973,48.5064,48.342,48.4425,83904.0
2020-06-09 14:05:00,53.06,53.09,52.99,53.02,34960.0,48.4425,48.4699,48.3786,48.406,34960.0
2020-06-09 14:10:00,53.02,53.04,52.97,53.02,55756.0,48.406,48.4242,48.3603,48.406,55756.0
2020-06-09 14:15:00,53.04,53.05,52.89,52.89,44436.0,48.4242,48.4333,48.2873,48.2873,44436.0
2020-06-09 14:20:00,52.89,52.89,52.73,52.77,66882.0,48.2873,48.2873,48.1412,48.1777,66882.0
2020-06-09 14:25:00,52.77,52.83,52.74,52.74,66800.0,48.1777,48.2325,48.1503,48.1503,66800.0
2020-06-09 14:30:00,52.73,52.92,52.73,52.87,68980.0,48.1412,48.3147,48.1412,48.269,68980.0
2020-06-09 14:35:00,52.82,52.85,52.74,52.85,75674.0,48.2234,48.2508,48.1503,48.2508,75674.0
2020-06-09 14:40:00,52.85,52.91,52.83,52.87,42058.0,48.2508,48.3055,48.2325,48.269,42058.0
2020-06-09 14:45:00,52.86,53.12,52.85,53.1,53382.0,48.2599,48.4973,48.2508,48.479,53382.0
2020-06-09 14:50:00,53.1,53.13,52.99,53.01,57900.0,48.479,48.5064,48.3786,48.3968,57900.0
2020-06-09 14:55:00,53.01,53.07,53.0,53.04,29904.0,48.3968,48.4516,48.3877,48.4242,29904.0
2020-06-09 15:00:00,53.02,53.03,52.93,52.97,51768.0,48.406,48.4151,48.3238,48.3603,51768.0
2020-06-09 15:05:00,52.98,53.02,52.89,53.0,29498.0,48.3694,48.406,48.2873,48.3877,29498.0
2020-06-09 15:10:00,52.99,53.02,52.94,53.01,36546.0,48.3786,48.406,48.3329,48.3968,36546.0
2020-06-09 15:15:00,52.99,53.08,52.99,53.04,49934.0,48.3786,48.4607,48.3786,48.4242,49934.0
2020-06-09 15:20:00,53.07,53.17,53.06,53.07,49116.0,48.4516,48.5429,48.4425,48.4516,49116.0
2020-06-09 15:25:00,53.05,53.09,53.01,53.01,79548.0,48.4333,48.4699,48.3968,48.3968,79548.0
2020-06-09 15:30:00,53.0,53.05,52.84,52.85,77708.0,48.3877,48.4333,48.2416,48.2508,77708.0
2020-06-09 15:35:00,52.85,52.88,52.82,52.86,84118.0,48.2508,48.2781,48.2234,48.2599,84118.0
2020-06-09 15:40:00,52.85,52.94,52.81,52.81,95326.0,48.2508,48.3329,48.2142,48.2142,95326.0
2020-06-09 15:45:00,52.8,52.82,52.67,52.76,88474.0,48.2051,48.2234,48.0864,48.1686,88474.0
2020-06-09 15:50:00,52.76,52.82,52.65,52.79,150108.0,48.1686,48.2234,48.0682,48.196,150108.0
2020-06-09 15:55:00,52.79,52.97,52.79,52.82,296358.0,48.196,48.3603,48.196,48.2234,296358.0
2020-06-10 09:30:00,53.25,53.26,52.59,52.62,73862.0,48.6159,48.6251,48.0134,48.0408,73862.0
2020-06-10 09:35:00,52.62,52.71,52.4,52.54,53230.0,48.0408,48.1229,47.8399,47.9677,53230.0
2020-06-10 09:40:00,52.55,52.55,52.35,52.46,48098.0,47.9769,47.9769,47.7943,47.8947,48098.0
2020-06-10 09:45:00,52.46,52.57,52.35,52.52,49544.0,47.8947,47.9951,47.7943,47.9495,49544.0
2020-06-10 09:50:00,52.51,52.51,52.29,52.47,48790.0,47.9403,47.9403,47.7395,47.9038,48790.0
2020-06-10 09:55:00,52.47,52.85,52.47,52.83,85646.0,47.9038,48.2508,47.9038,48.2325,85646.0
2020-06-10 10:00:00,52.87,53.02,52.83,53.0,38220.0,48.269,48.406,48.2325,48.3877,38220.0
2020-06-10 10:05:00,52.95,53.1,52.85,53.1,38620.0,48.342,48.479,48.2508,48.479,38620.0
2020-06-10 10:10:00,53.08,53.09,52.82,52.9,53714.0,48.4607,48.4699,48.2234,48.2964,53714.0
2020-06-10 10:15:00,52.94,53.11,52.89,53.03,37580.0,48.3329,48.4881,48.2873,48.4151,37580.0
2020-06-10 10:20:00,52.96,52.97,52.82,52.91,27826.0,48.3512,48.3603,48.2234,48.3055,27826.0
2020-06-10 10:25:00,52.9,52.99,52.77,52.82,38348.0,48.2964,48.3786,48.1777,48.2234,38348.0
2020-06-10 10:30:00,52.84,52.94,52.72,52.88,23812.0,48.2416,48.3329,48.1321,48.2781,23812.0
2020-06-10 10:35:00,52.91,52.93,52.82,52.84,17654.0,48.3055,48.3238,48.2234,48.2416,17654.0
2020-06-10 10:40:00,52.9,52.98,52.78,52.85,20068.0,48.2964,48.3694,48.1868,48.2508,20068.0
2020-06-10 10:45:00,52.87,52.94,52.73,52.74,32200.0,48.269,48.3329,48.1412,48.1503,32200.0
2020-06-10 10:50:00,52.76,52.81,52.55,52.6,31252.0,48.1686,48.2142,47.9769,48.0225,31252.0
2020-06-10 10:55:00,52.59,52.61,52.47,52.47,46562.0,48.0134,48.0316,47.9038,47.9038,46562.0
2020-06-10 11:00:00,52.47,52.56,52.47,52.52,44640.0,47.9038,47.986,47.9038,47.9495,44640.0
2020-06-10 11:05:00,52.52,52.7,52.52,52.57,20322.0,47.9495,48.1138,47.9495,47.9951,20322.0
2020-06-10 11:10:00,52.56,52.58,52.25,52.43,68142.0,47.986,48.0042,47.703,47.8673,68142.0
2020-06-10 11:15:00,52.46,52.53,52.42,52.49,23200.0,47.8947,47.9586,47.8582,47.9221,23200.0
2020-06-10 11:20:00,52.48,52.48,52.28,52.28,23712.0,47.913,47.913,47.7304,47.7304,23712.0
2020-06-10 11:25:00,52.29,52.39,52.27,52.32,32838.0,47.7395,47.8308,47.7212,47.7669,32838.0
2020-06-10 11:30:00,52.31,52.42,52.21,52.32,39058.0,47.7577,47.8582,47.6664,47.7669,39058.0
2020-06-10 11:35:00,52.3,52.3,52.16,52.26,62388.0,47.7486,47.7486,47.6208,47.7121,62388.0
2020-06-10 11:40:00,52.23,52.33,52.14,52.17,61724.0,47.6847,47.776,47.6025,47.6299,61724.0
2020-06-10 11:45:00,52.19,52.2,52.09,52.16,48182.0,47.6482,47.6573,47.5569,47.6208,48182.0
2020-06-10 11:50:00,52.2,52.26,52.16,52.23,45852.0,47.6573,47.7121,47.6208,47.6847,45852.0
2020-06-10 11:55:00,52.21,52.32,52.2,52.31,19756.0,47.6664,47.7669,47.6573,47.7577,19756.0
2020-06-10 12:00:00,52.32,52.39,52.27,52.34,21628.0,47.7669,47.8308,47.7212,47.7851,21628.0
2020-06-10 12:05:00,52.33,52.35,52.2,52.26,20618.0,47.776,47.7943,47.6573,47.7121,20618.0
2020-06-10 12:10:00,52.28,52.42,52.27,52.34,29676.0,47.7304,47.8582,47.7212,47.7851,29676.0
2020-06-10 12:15:00,52.31,52.41,52.27,52.39,48246.0,47.7577,47.849,47.7212,47.8308,48246.0
2020-06-10 12:20:00,52.38,52.44,52.35,52.38,39468.0,47.8217,47.8764,47.7943,47.8217,39468.0
2020-06-10 12:25:00,52.37,52.45,52.28,52.28,39730.0,47.8125,47.8856,47.7304,47.7304,39730.0
2020-06-10 12:30:00,52.26,52.3,52.12,52.12,30914.0,47.7121,47.7486,47.5843,47.5843,30914.0
2020-06-10 12:35:00,52.1,52.17,52.09,52.14,38836.0,47.566,47.6299,47.5569,47.6025,38836.0
2020-06-10 12:40:00,52.13,52.17,52.09,52.09,21346.0,47.5934,47.6299,47.5569,47.5569,21346.0
2020-06-10 12:45:00,52.09,52.21,52.07,52.21,34282.0,47.5569,47.6664,47.5386,47.6664,34282.0
2020-06-10 12:50:00,52.19,52.22,52.16,52.17,17912.0,47.6482,47.6756,47.6208,47.6299,17912.0
2020-06-10 12:55:00,52.2,52.24,52.18,52.21,21102.0,47.6573,47.6938,47.6391,47.6664,21102.0
2020-06-10 13:00:00,52.21,52.24,52.07,52.22,20928.0,47.6664,47.6938,47.5386,47.6756,20928.0
2020-06-10 13:05:00,52.24,52.32,52.22,52.32,16618.0,47.6938,47.7669,47.6756,47.7669,16618.0
2020-06-10 13:10:00,52.33,52.36,52.26,52.29,15720.0,47.776,47.8034,47.7121,47.7395,15720.0
2020-06-10 13:15:00,52.31,52.37,52.27,52.33,20238.0,47.7577,47.8125,47.7212,47.776,20238.0
2020-06-10 13:20:00,52.33,52.35,52.24,52.27,102112.0,47.776,47.7943,47.6938,47.7212,102112.0
2020-06-10 13:25:00,52.27,52.28,52.16,52.16,57368.0,47.7212,47.7304,47.6208,47.6208,57368.0
2020-06-10 13:30:00,52.16,52.18,52.1,52.1,22650.0,47.6208,47.6391,47.566,47.566,22650.0
2020-06-10 13:35:00,52.12,52.21,52.12,52.17,16744.0,47.5843,47.6664,47.5843,47.6299,16744.0
2020-06-10 13:40:00,52.17,52.28,52.09,52.09,24038.0,47.6299,47.7304,47.5569,47.5569,24038.0
2020-06-10 13:45:00,52.09,52.1,52.05,52.07,25506.0,47.5569,47.566,47.5204,47.5386,25506.0
2020-06-10 13:50:00,52.07,52.12,52.05,52.1,28060.0,47.5386,47.5843,47.5204,47.566,28060.0
2020-06-10 13:55:00,52.1,52.11,51.99,52.01,158764.0,47.566,47.5752,47.4656,47.4839,158764.0
2020-06-10 14:00:00,52.06,52.44,51.83,52.32,81380.0,47.5295,47.8764,47.3195,47.7669,81380.0
2020-06-10 14:05:00,52.34,52.48,52.33,52.36,58040.0,47.7851,47.913,47.776,47.8034,58040.0
2020-06-10 14:10:00,52.34,52.54,52.34,52.49,15418.0,47.7851,47.9677,47.7851,47.9221,15418.0
2020-06-10 14:15:00,52.52,52.75,52.52,52.74,32560.0,47.9495,48.1595,47.9495,48.1503,32560.0
2020-06-10 14:20:00,52.72,52.79,52.61,52.72,35976.0,48.1321,48.196,48.0316,48.1321,35976.0
2020-06-10 14:25:00,52.71,52.76,52.65,52.76,29810.0,48.1229,48.1686,48.0682,48.1686,29810.0
2020-06-10 14:30:00,52.77,52.77,52.51,52.51,25372.0,48.1777,48.1777,47.9403,47.9403,25372.0
2020-06-10 14:35:00,52.5,52.59,52.42,52.46,24580.0,47.9312,48.0134,47.8582,47.8947,24580.0
2020-06-10 14:40:00,52.44,52.51,52.26,52.51,34432.0,47.8764,47.9403,47.7121,47.9403,34432.0
2020-06-10 14:45:00,52.47,52.52,52.34,52.34,39036.0,47.9038,47.9495,47.7851,47.7851,39036.0
2020-06-10 14:50:00,52.34,52.4,52.02,52.1,23872.0,47.7851,47.8399,47.493,47.566,23872.0
2020-06-10 14:55:00,52.13,52.26,52.09,52.22,25716.0,47.5934,47.7121,47.5569,47.6756,25716.0
2020-06-10 15:00:00,52.21,52.24,52.0,52.01,27274.0,47.6664,47.6938,47.4747,47.4839,27274.0
2020-06-10 15:05:00,52.09,52.44,52.07,52.42,37244.0,47.5569,47.8764,47.5386,47.8582,37244.0
2020-06-10 15:10:00,52.42,52.5,52.34,52.44,25544.0,47.8582,47.9312,47.7851,47.8764,25544.0
2020-06-10 15:15:00,52.44,52.49,52.35,52.46,247598.0,47.8764,47.9221,47.7943,47.8947,247598.0
2020-06-10 15:20:00,52.44,52.47,52.35,52.37,23944.0,47.8764,47.9038,47.7943,47.8125,23944.0
2020-06-10 15:25:00,52.38,52.73,52.3,52.72,115366.0,47.8217,48.1412,47.7486,48.1321,115366.0
2020-06-10 15:30:00,52.71,52.77,52.51,52.6,49068.0,48.1229,48.1777,47.9403,48.0225,49068.0
2020-06-10 15:35:00,52.59,52.63,52.49,52.6,37886.0,48.0134,48.0499,47.9221,48.0225,37886.0
2020-06-10 15:40:00,52.58,52.6,52.45,52.47,40508.0,48.0042,48.0225,47.8856,47.9038,40508.0
2020-06-10 15:45:00,52.46,52.47,52.19,52.26,73490.0,47.8947,47.9038,47.6482,47.7121,73490.0
2020-06-10 15:50:00,52.24,52.41,52.2,52.28,97798.0,47.6938,47.849,47.6573,47.7304,97798.0
2020-06-10 15:55:00,52.27,52.31,52.13,52.13,189242.0,47.7212,47.7577,47.5934,47.5934,189242.0
2020-06-11 09:30:00,51.13,51.13,50.03,50.28,257810.0,46.6804,46.6804,45.6762,45.9044,257810.0
2020-06-11 09:35:00,50.31,50.35,49.77,50.05,281702.0,45.9318,45.9683,45.4388,45.6944,281702.0
2020-06-11 09:40:00,50.04,50.04,49.77,49.88,115688.0,45.6853,45.6853,45.4388,45.5392,115688.0
2020-06-11 09:45:00,49.86,49.96,49.71,49.85,153614.0,45.521,45.6123,45.384,45.5118,153614.0
2020-06-11 09:50:00,49.83,50.05,49.73,50.05,53480.0,45.4936,45.6944,45.4023,45.6944,53480.0
2020-06-11 09:55:00,50.02,50.38,50.02,50.31,88672.0,45.667,45.9957,45.667,45.9318,88672.0
2020-06-11 10:00:00,50.34,50.46,50.27,50.27,214924.0,45.9592,46.0687,45.8953,45.8953,214924.0
2020-06-11 10:05:00,50.27,50.45,50.17,50.33,59128.0,45.8953,46.0596,45.804,45.9501,59128.0
2020-06-11 10:10:00,50.34,50.86,50.27,50.77,91484.0,45.9592,46.4339,45.8953,46.3518,91484.0
2020-06-11 10:15:00,50.74,50.88,50.6,50.77,113048.0,46.3244,46.4522,46.1966,46.3518,113048.0
2020-06-11 10:20:00,50.78,50.84,50.69,50.73,48658.0,46.3609,46.4157,46.2787,46.3152,48658.0
2020-06-11 10:25:00,50.73,50.74,50.41,50.42,41946.0,46.3152,46.3244,46.0231,46.0322,41946.0
2020-06-11 10:30:00,50.38,50.81,50.35,50.81,55438.0,45.9957,46.3883,45.9683,46.3883,55438.0
2020-06-11 10:35:00,50.79,50.99,50.73,50.91,23272.0,46.37,46.5526,46.3152,46.4796,23272.0
2020-06-11 10:40:00,50.93,50.95,50.73,50.73,35078.0,46.4978,46.5161,46.3152,46.3152,35078.0
2020-06-11 10:45:00,50.68,50.79,50.57,50.6,37746.0,46.2696,46.37,46.1692,46.1966,37746.0
2020-06-11 10:50:00,50.57,50.7,50.5,50.51,39098.0,46.1692,46.2879,46.1053,46.1144,39098.0
2020-06-11 10:55:00,50.48,50.48,50.12,50.21,32944.0,46.087,46.087,45.7583,45.8405,32944.0
2020-06-11 11:00:00,50.19,50.28,50.14,50.27,25200.0,45.8222,45.9044,45.7766,45.8953,25200.0
2020-06-11 11:05:00,50.27,50.43,50.27,50.32,75482.0,45.8953,46.0414,45.8953,45.9409,75482.0
2020-06-11 11:10:00,50.28,50.51,50.27,50.42,29304.0,45.9044,46.1144,45.8953,46.0322,29304.0
2020-06-11 11:15:00,50.44,50.72,50.43,50.72,31474.0,46.0505,46.3061,46.0414,46.3061,31474.0
2020-06-11 11:20:00,50.71,50.81,50.63,50.68,22616.0,46.297,46.3883,46.2239,46.2696,22616.0
2020-06-11 11:25:00,50.68,50.69,50.55,50.63,30198.0,46.2696,46.2787,46.1509,46.2239,30198.0
2020-06-11 11:30:00,50.63,50.7,50.49,50.49,27918.0,46.2239,46.2879,46.0961,46.0961,27918.0
2020-06-11 11:35:00,50.5,50.52,50.44,50.47,19438.0,46.1053,46.1235,46.0505,46.0779,19438.0
2020-06-11 11:40:00,50.48,50.49,50.34,50.38,38114.0,46.087,46.0961,45.9592,45.9957,38114.0
2020-06-11 11:45:00,50.39,50.39,50.09,50.24,39650.0,46.0048,46.0048,45.7309,45.8679,39650.0
2020-06-11 11:50:00,50.21,50.33,50.18,50.29,33174.0,45.8405,45.9501,45.8131,45.9135,33174.0
2020-06-11 11:55:00,50.3,50.36,50.29,50.34,12100.0,45.9227,45.9774,45.9135,45.9592,12100.0
2020-06-11 12:00:00,50.34,50.45,50.26,50.35,15384.0,45.9592,46.0596,45.8861,45.9683,15384.0
2020-06-11 12:05:00,50.37,50.39,50.18,50.21,26170.0,45.9866,46.0048,45.8131,45.8405,26170.0
2020-06-11 12:10:00,50.24,50.28,50.19,50.2,9434.0,45.8679,45.9044,45.8222,45.8314,9434.0
2020-06-11 12:15:00,50.12,50.12,49.95,50.01,24902.0,45.7583,45.7583,45.6031,45.6579,24902.0
2020-06-11 12:20:00,50.04,50.16,49.99,50.1,28178.0,45.6853,45.7948,45.6396,45.7401,28178.0
2020-06-11 12:25:00,50.01,50.07,49.88,49.98,28932.0,45.6579,45.7127,45.5392,45.6305,28932.0
2020-06-11 12:30:00,49.99,50.39,49.99,50.27,17382.0,45.6396,46.0048,45.6396,45.8953,17382.0
2020-06-11 12:35:00,50.23,50.38,50.21,50.29,20136.0,45.8588,45.9957,45.8405,45.9135,20136.0
2020-06-11 12:40:00,50.3,50.35,50.11,50.12,16700.0,45.9227,45.9683,45.7492,45.7583,16700.0
2020-06-11 12:45:00,50.12,50.21,50.0,50.02,14490.0,45.7583,45.8405,45.6488,45.667,14490.0
2020-06-11 12:50:00,49.99,50.05,49.87,49.87,15968.0,45.6396,45.6944,45.5301,45.5301,15968.0
2020-06-11 12:55:00,49.87,49.96,49.79,49.88,32730.0,45.5301,45.6123,45.457,45.5392,32730.0
2020-06-11 13:00:00,49.86,50.24,49.83,50.22,20428.0,45.521,45.8679,45.4936,45.8496,20428.0
2020-06-11 13:05:00,50.2,50.2,50.09,50.18,14852.0,45.8314,45.8314,45.7309,45.8131,14852.0
2020-06-11 13:10:00,50.09,50.27,50.04,50.27,15714.0,45.7309,45.8953,45.6853,45.8953,15714.0
2020-06-11 13:15:00,50.26,50.37,50.22,50.31,20774.0,45.8861,45.9866,45.8496,45.9318,20774.0
2020-06-11 13:20:00,50.35,50.45,50.33,50.42,13500.0,45.9683,46.0596,45.9501,46.0322,13500.0
2020-06-11 13:25:00,50.4,50.45,50.19,50.2,18520.0,46.014,46.0596,45.8222,45.8314,18520.0
2020-06-11 13:30:00,50.22,50.3,50.13,50.25,20756.0,45.8496,45.9227,45.7675,45.877,20756.0
2020-06-11 13:35:00,50.23,50.23,49.99,49.99,23754.0,45.8588,45.8588,45.6396,45.6396,23754.0
2020-06-11 13:40:00,49.98,50.02,49.9,49.92,12732.0,45.6305,45.667,45.5575,45.5757,12732.0
2020-06-11 13:45:00,49.96,50.02,49.87,49.97,17560.0,45.6123,45.667,45.5301,45.6214,17560.0
2020-06-11 13:50:00,49.95,50.08,49.94,50.08,21106.0,45.6031,45.7218,45.594,45.7218,21106.0
2020-06-11 13:55:00,50.06,50.18,49.99,50.09,16398.0,45.7036,45.8131,45.6396,45.7309,16398.0
2020-06-11 14:00:00,50.06,50.09,49.84,49.87,36052.0,45.7036,45.7309,45.5027,45.5301,36052.0
2020-06-11 14:05:00,49.84,50.0,49.8,49.82,26260.0,45.5027,45.6488,45.4662,45.4844,26260.0
2020-06-11 14:10:00,49.81,49.88,49.63,49.68,54518.0,45.4753,45.5392,45.311,45.3566,54518.0
2020-06-11 14:15:00,49.66,49.68,49.4,49.46,92920.0,45.3384,45.3566,45.101,45.1558,92920.0
2020-06-11 14:20:00,49.47,49.63,49.43,49.63,30054.0,45.1649,45.311,45.1284,45.311,30054.0
2020-06-11 14:25:00,49.63,49.74,49.54,49.65,28254.0,45.311,45.4114,45.2288,45.3292,28254.0
2020-06-11 14:30:00,49.67,49.72,49.48,49.5,37940.0,45.3475,45.3931,45.174,45.1923,37940.0
2020-06-11 14:35:00,49.52,49.52,49.28,49.35,37784.0,45.2105,45.2105,44.9914,45.0553,37784.0
2020-06-11 14:40:00,49.37,49.41,49.23,49.32,34452.0,45.0736,45.1101,44.9458,45.0279,34452.0
2020-06-11 14:45:00,49.31,49.39,49.21,49.23,44104.0,45.0188,45.0919,44.9275,44.9458,44104.0
2020-06-11 14:50:00,49.24,49.31,49.1,49.18,42568.0,44.9549,45.0188,44.8271,44.9001,42568.0
2020-06-11 14:55:00,49.18,49.29,48.99,49.18,75176.0,44.9001,45.0006,44.7267,44.9001,75176.0
2020-06-11 15:00:00,49.19,49.36,49.1,49.36,103564.0,44.9093,45.0645,44.8271,45.0645,103564.0
2020-06-11 15:05:00,49.37,49.46,49.3,49.36,45062.0,45.0736,45.1558,45.0097,45.0645,45062.0
2020-06-11 15:10:00,49.36,49.49,49.21,49.22,192868.0,45.0645,45.1832,44.9275,44.9367,192868.0
2020-06-11 15:15:00,49.19,49.25,48.96,49.13,165858.0,44.9093,44.964,44.6993,44.8545,165858.0
2020-06-11 15:20:00,49.13,49.13,48.83,48.84,84868.0,44.8545,44.8545,44.5806,44.5897,84868.0
2020-06-11 15:25:00,48.83,48.88,48.67,48.79,95900.0,44.5806,44.6262,44.4345,44.5441,95900.0
2020-06-11 15:30:00,48.74,48.9,48.58,48.88,83726.0,44.4984,44.6445,44.3523,44.6262,83726.0
2020-06-11 15:35:00,48.87,48.95,48.76,48.85,93032.0,44.6171,44.6901,44.5167,44.5989,93032.0
2020-06-11 15:40:00,48.85,49.33,48.85,49.32,77580.0,44.5989,45.0371,44.5989,45.0279,77580.0
2020-06-11 15:45:00,49.32,49.32,48.98,48.99,87456.0,45.0279,45.0279,44.7175,44.7267,87456.0
2020-06-11 15:50:00,48.99,48.99,48.71,48.77,206472.0,44.7267,44.7267,44.471,44.5258,206472.0
2020-06-11 15:55:00,48.76,48.91,48.69,48.7,399940.0,44.5167,44.6536,44.4528,44.4619,399940.0
2020-06-12 09:30:00,50.5,51.3,50.24,50.54,120956.0,46.1053,46.8356,45.8679,46.1418,120956.0
2020-06-12 09:35:00,50.32,50.41,50.0,50.09,64186.0,45.9409,46.0231,45.6488,45.7309,64186.0
2020-06-12 09:40:00,50.08,50.4,49.99,50.08,62066.0,45.7218,46.014,45.6396,45.7218,62066.0
2020-06-12 09:45:00,50.07,50.2,49.88,49.88,38128.0,45.7127,45.8314,45.5392,45.5392,38128.0
2020-06-12 09:50:00,49.85,50.1,49.76,49.83,32118.0,45.5118,45.7401,45.4297,45.4936,32118.0
2020-06-12 09:55:00,49.85,49.97,49.76,49.87,70144.0,45.5118,45.6214,45.4297,45.5301,70144.0
2020-06-12 10:00:00,49.91,50.24,49.85,50.12,44566.0,45.5666,45.8679,45.5118,45.7583,44566.0
2020-06-12 10:05:00,50.12,50.15,49.89,49.89,22146.0,45.7583,45.7857,45.5483,45.5483,22146.0
2020-06-12 10:10:00,49.88,50.04,49.82,49.88,26708.0,45.5392,45.6853,45.4844,45.5392,26708.0
2020-06-12 10:15:00,49.85,50.06,49.85,49.93,13898.0,45.5118,45.7036,45.5118,45.5849,13898.0
2020-06-12 10:20:00,49.96,50.16,49.96,50.03,12402.0,45.6123,45.7948,45.6123,45.6762,12402.0
2020-06-12 10:25:00,49.99,49.99,49.8,49.8,25084.0,45.6396,45.6396,45.4662,45.4662,25084.0
2020-06-12 10:30:00,49.84,49.93,49.77,49.92,21968.0,45.5027,45.5849,45.4388,45.5757,21968.0
2020-06-12 10:35:00,49.92,49.92,49.6,49.6,21030.0,45.5757,45.5757,45.2836,45.2836,21030.0
2020-06-12 10:40:00,49.62,49.87,49.62,49.84,8266.0,45.3018,45.5301,45.3018,45.5027,8266.0
2020-06-12 10:45:00,49.75,49.98,49.71,49.76,14804.0,45.4205,45.6305,45.384,45.4297,14804.0
2020-06-12 10:50:00,49.76,49.76,49.38,49.44,13546.0,45.4297,45.4297,45.0827,45.1375,13546.0
2020-06-12 10:55:00,49.46,49.54,49.32,49.36,20800.0,45.1558,45.2288,45.0279,45.0645,20800.0
2020-06-12 11:00:00,49.38,49.49,48.98,48.98,23818.0,45.0827,45.1832,44.7175,44.7175,23818.0
2020-06-12 11:05:00,49.02,49.51,49.02,49.5,24304.0,44.7541,45.2014,44.7541,45.1923,24304.0
2020-06-12 11:10:00,49.44,49.45,49.16,49.17,15254.0,45.1375,45.1466,44.8819,44.891,15254.0
2020-06-12 11:15:00,49.23,49.38,48.88,48.88,19608.0,44.9458,45.0827,44.6262,44.6262,19608.0
2020-06-12 11:20:00,48.89,49.1,48.77,48.82,14292.0,44.6354,44.8271,44.5258,44.5715,14292.0
2020-06-12 11:25:00,48.86,49.34,48.85,49.24,15078.0,44.608,45.0462,44.5989,44.9549,15078.0
2020-06-12 11:30:00,49.24,49.57,49.13,49.57,30974.0,44.9549,45.2562,44.8545,45.2562,30974.0
2020-06-12 11:35:00,49.57,49.87,49.54,49.8,16714.0,45.2562,45.5301,45.2288,45.4662,16714.0
2020-06-12 11:40:00,49.74,49.76,49.58,49.58,9360.0,45.4114,45.4297,45.2653,45.2653,9360.0
2020-06-12 11:45:00,49.6,49.84,49.6,49.68,16062.0,45.2836,45.5027,45.2836,45.3566,16062.0
2020-06-12 11:50:00,49.65,49.74,49.55,49.62,12630.0,45.3292,45.4114,45.2379,45.3018,12630.0
2020-06-12 11:55:00,49.64,49.81,49.6,49.8,7986.0,45.3201,45.4753,45.2836,45.4662,7986.0
2020-06-12 12:00:00,49.88,50.01,49.8,50.01,7132.0,45.5392,45.6579,45.4662,45.6579,7132.0
2020-06-12 12:05:00,50.07,50.13,50.02,50.04,13856.0,45.7127,45.7675,45.667,45.6853,13856.0
2020-06-12 12:10:00,49.99,49.99,49.83,49.88,10812.0,45.6396,45.6396,45.4936,45.5392,10812.0
2020-06-12 12:15:00,49.88,50.03,49.8,49.98,15818.0,45.5392,45.6762,45.4662,45.6305,15818.0
2020-06-12 12:20:00,50.0,50.02,49.75,49.77,18364.0,45.6488,45.667,45.4205,45.4388,18364.0
2020-06-12 12:25:00,49.76,49.82,49.63,49.74,11220.0,45.4297,45.4844,45.311,45.4114,11220.0
2020-06-12 12:30:00,49.77,49.77,49.43,49.49,13048.0,45.4388,45.4388,45.1284,45.1832,13048.0
2020-06-12 12:35:00,49.45,49.54,49.38,49.52,15478.0,45.1466,45.2288,45.0827,45.2105,15478.0
2020-06-12 12:40:00,49.52,49.68,49.45,49.45,17354.0,45.2105,45.3566,45.1466,45.1466,17354.0
2020-06-12 12:45:00,49.46,49.46,49.35,49.4,17598.0,45.1558,45.1558,45.0553,45.101,17598.0
2020-06-12 12:50:00,49.42,49.59,49.4,49.56,15030.0,45.1192,45.2745,45.101,45.2471,15030.0
2020-06-12 12:55:00,49.56,49.67,49.51,49.56,7800.0,45.2471,45.3475,45.2014,45.2471,7800.0
2020-06-12 13:00:00,49.59,49.62,49.29,49.29,15750.0,45.2745,45.3018,45.0006,45.0006,15750.0
2020-06-12 13:05:00,49.3,49.4,49.27,49.37,9748.0,45.0097,45.101,44.9823,45.0736,9748.0
2020-06-12 13:10:00,49.35,49.4,49.26,49.38,6700.0,45.0553,45.101,44.9732,45.0827,6700.0
2020-06-12 13:15:00,49.35,49.35,49.19,49.31,17900.0,45.0553,45.0553,44.9093,45.0188,17900.0
2020-06-12 13:20:00,49.3,49.51,49.19,49.24,19440.0,45.0097,45.2014,44.9093,44.9549,19440.0
2020-06-12 13:25:00,49.22,49.38,49.21,49.36,18250.0,44.9367,45.0827,44.9275,45.0645,18250.0
2020-06-12 13:30:00,49.37,49.41,49.08,49.13,24414.0,45.0736,45.1101,44.8088,44.8545,24414.0
2020-06-12 13:35:00,49.06,49.2,48.91,48.98,19366.0,44.7906,44.9184,44.6536,44.7175,19366.0
2020-06-12 13:40:00,48.91,49.1,48.88,48.93,31304.0,44.6536,44.8271,44.6262,44.6719,31304.0
2020-06-12 13:45:00,48.91,48.94,48.61,48.63,54686.0,44.6536,44.681,44.3797,44.398,54686.0
2020-06-12 13:50:00,48.65,48.74,48.49,48.66,28940.0,44.4163,44.4984,44.2702,44.4254,28940.0
2020-06-12 13:55:00,48.68,48.8,48.46,48.46,19828.0,44.4436,44.5532,44.2428,44.2428,19828.0
2020-06-12 14:00:00,48.47,48.9,48.43,48.74,25110.0,44.2519,44.6445,44.2154,44.4984,25110.0
2020-06-12 14:05:00,48.72,48.74,48.59,48.65,32052.0,44.4802,44.4984,44.3615,44.4163,32052.0
2020-06-12 14:10:00,48.66,49.24,48.66,49.09,52160.0,44.4254,44.9549,44.4254,44.818,52160.0
2020-06-12 14:15:00,49.08,49.16,48.9,48.94,14166.0,44.8088,44.8819,44.6445,44.681,14166.0
2020-06-12 14:20:00,48.96,49.02,48.84,48.92,13500.0,44.6993,44.7541,44.5897,44.6628,13500.0
2020-06-12 14:25:00,48.95,49.13,48.94,49.06,16554.0,44.6901,44.8545,44.681,44.7906,16554.0
2020-06-12 14:30:00,49.09,49.44,49.07,49.32,65338.0,44.818,45.1375,44.7997,45.0279,65338.0
2020-06-12 14:35:00,49.36,49.41,49.05,49.1,14414.0,45.0645,45.1101,44.7814,44.8271,14414.0
2020-06-12 14:40:00,49.1,49.16,48.95,48.98,15602.0,44.8271,44.8819,44.6901,44.7175,15602.0
2020-06-12 14:45:00,49.01,49.24,49.01,49.07,10628.0,44.7449,44.9549,44.7449,44.7997,10628.0
2020-06-12 14:50:00,49.13,49.27,49.02,49.27,10428.0,44.8545,44.9823,44.7541,44.9823,10428.0
2020-06-12 14:55:00,49.27,49.3,49.15,49.29,15042.0,44.9823,45.0097,44.8727,45.0006,15042.0
2020-06-12 15:00:00,49.29,49.53,49.29,49.45,15954.0,45.0006,45.2197,45.0006,45.1466,15954.0
2020-06-12 15:05:00,49.46,49.62,49.38,49.48,25164.0,45.1558,45.3018,45.0827,45.174,25164.0
2020-06-12 15:10:00,49.46,49.6,49.44,49.58,18970.0,45.1558,45.2836,45.1375,45.2653,18970.0
2020-06-12 15:15:00,49.55,49.57,49.22,49.38,115384.0,45.2379,45.2562,44.9367,45.0827,115384.0
2020-06-12 15:20:00,49.4,49.41,49.14,49.14,22400.0,45.101,45.1101,44.8636,44.8636,22400.0
2020-06-12 15:25:00,49.15,49.24,49.05,49.21,28152.0,44.8727,44.9549,44.7814,44.9275,28152.0
2020-06-12 15:30:00,49.24,49.29,49.1,49.28,24000.0,44.9549,45.0006,44.8271,44.9914,24000.0
2020-06-12 15:35:00,49.32,49.48,49.3,49.43,29754.0,45.0279,45.174,45.0097,45.1284,29754.0
2020-06-12 15:40:00,49.45,49.49,49.38,49.45,22918.0,45.1466,45.1832,45.0827,45.1466,22918.0
2020-06-12 15:45:00,49.46,49.73,49.45,49.72,42966.0,45.1558,45.4023,45.1466,45.3931,42966.0
2020-06-12 15:50:00,49.72,49.9,49.6,49.77,110804.0,45.3931,45.5575,45.2836,45.4388,110804.0
2020-06-12 15:55:00,49.76,49.95,49.75,49.8,235120.0,45.4297,45.6031,45.4205,45.4662,235120.0
2020-06-15 09:30:00,48.31,48.85,48.26,48.33,80780.0,44.1058,44.5989,44.0602,44.1241,80780.0
2020-06-15 09:35:00,48.41,49.1,48.41,48.85,77282.0,44.1971,44.8271,44.1971,44.5989,77282.0
2020-06-15 09:40:00,48.84,49.08,48.77,49.08,20842.0,44.5897,44.8088,44.5258,44.8088,20842.0
2020-06-15 09:45:00,48.98,49.08,48.83,48.93,22944.0,44.7175,44.8088,44.5806,44.6719,22944.0
2020-06-15 09:50:00,48.93,48.97,48.74,48.88,29368.0,44.6719,44.7084,44.4984,44.6262,29368.0
2020-06-15 09:55:00,48.89,48.91,48.74,48.85,66272.0,44.6354,44.6536,44.4984,44.5989,66272.0
2020-06-15 10:00:00,48.88,49.21,48.77,49.13,81430.0,44.6262,44.9275,44.5258,44.8545,81430.0
2020-06-15 10:05:00,49.16,49.31,49.13,49.31,21816.0,44.8819,45.0188,44.8545,45.0188,21816.0
2020-06-15 10:10:00,49.3,49.44,49.17,49.37,15690.0,45.0097,45.1375,44.891,45.0736,15690.0
2020-06-15 10:15:00,49.36,49.47,49.28,49.47,17232.0,45.0645,45.1649,44.9914,45.1649,17232.0
2020-06-15 10:20:00,49.46,49.49,49.24,49.27,27112.0,45.1558,45.1832,44.9549,44.9823,27112.0
2020-06-15 10:25:00,49.23,49.37,49.12,49.12,20436.0,44.9458,45.0736,44.8454,44.8454,20436.0
2020-06-15 10:30:00,49.14,49.2,49.0,49.17,31912.0,44.8636,44.9184,44.7358,44.891,31912.0
2020-06-15 10:35:00,49.16,49.37,49.08,49.11,208856.0,44.8819,45.0736,44.8088,44.8362,208856.0
2020-06-15 10:40:00,49.05,49.2,48.89,49.2,85776.0,44.7814,44.9184,44.6354,44.9184,85776.0
2020-06-15 10:45:00,49.21,49.53,49.19,49.49,48360.0,44.9275,45.2197,44.9093,45.1832,48360.0
2020-06-15 10:50:00,49.48,49.62,49.38,49.41,101900.0,45.174,45.3018,45.0827,45.1101,101900.0
2020-06-15 10:55:00,49.42,49.45,49.33,49.35,20548.0,45.1192,45.1466,45.0371,45.0553,20548.0
2020-06-15 11:00:00,49.39,49.67,49.34,49.63,31452.0,45.0919,45.3475,45.0462,45.311,31452.0
2020-06-15 11:05:00,49.68,49.74,49.58,49.67,35342.0,45.3566,45.4114,45.2653,45.3475,35342.0
2020-06-15 11:10:00,49.69,49.71,49.54,49.6,42982.0,45.3657,45.384,45.2288,45.2836,42982.0
2020-06-15 11:15:00,49.58,49.58,49.3,49.37,85690.0,45.2653,45.2653,45.0097,45.0736,85690.0
2020-06-15 11:20:00,49.37,49.54,49.28,49.51,46562.0,45.0736,45.2288,44.9914,45.2014,46562.0
2020-06-15 11:25:00,49.51,49.52,49.22,49.29,57408.0,45.2014,45.2105,44.9367,45.0006,57408.0
2020-06-15 11:30:00,49.27,49.41,49.18,49.19,26676.0,44.9823,45.1101,44.9001,44.9093,26676.0
2020-06-15 11:35:00,49.27,49.43,49.19,49.33,19304.0,44.9823,45.1284,44.9093,45.0371,19304.0
2020-06-15 11:40:00,49.33,49.42,49.26,49.28,38418.0,45.0371,45.1192,44.9732,44.9914,38418.0
2020-06-15 11:45:00,49.3,49.34,49.16,49.28,20870.0,45.0097,45.0462,44.8819,44.9914,20870.0
2020-06-15 11:50:00,49.28,49.42,49.22,49.22,32630.0,44.9914,45.1192,44.9367,44.9367,32630.0
2020-06-15 11:55:00,49.27,49.49,49.24,49.42,15146.0,44.9823,45.1832,44.9549,45.1192,15146.0
2020-06-15 12:00:00,49.41,49.69,49.37,49.66,16510.0,45.1101,45.3657,45.0736,45.3384,16510.0
2020-06-15 12:05:00,49.64,49.8,49.62,49.72,14940.0,45.3201,45.4662,45.3018,45.3931,14940.0
2020-06-15 12:10:00,49.7,49.76,49.69,49.7,10952.0,45.3749,45.4297,45.3657,45.3749,10952.0
2020-06-15 12:15:00,49.74,49.95,49.73,49.88,23382.0,45.4114,45.6031,45.4023,45.5392,23382.0
2020-06-15 12:20:00,49.88,49.92,49.86,49.91,11856.0,45.5392,45.5757,45.521,45.5666,11856.0
2020-06-15 12:25:00,49.95,50.07,49.9,49.97,40156.0,45.6031,45.7127,45.5575,45.6214,40156.0
2020-06-15 12:30:00,49.96,49.96,49.74,49.76,13166.0,45.6123,45.6123,45.4114,45.4297,13166.0
2020-06-15 12:35:00,49.77,49.85,49.76,49.8,24450.0,45.4388,45.5118,45.4297,45.4662,24450.0
2020-06-15 12:40:00,49.82,49.92,49.79,49.9,13880.0,45.4844,45.5757,45.457,45.5575,13880.0
2020-06-15 12:45:00,49.92,49.92,49.79,49.85,23164.0,45.5757,45.5757,45.457,45.5118,23164.0
2020-06-15 12:50:00,49.87,49.88,49.73,49.83,22888.0,45.5301,45.5392,45.4023,45.4936,22888.0
2020-06-15 12:55:00,49.85,50.05,49.83,50.03,24698.0,45.5118,45.6944,45.4936,45.6762,24698.0
2020-06-15 13:00:00,50.04,50.1,49.98,50.1,12588.0,45.6853,45.7401,45.6305,45.7401,12588.0
2020-06-15 13:05:00,50.09,50.1,50.02,50.1,11126.0,45.7309,45.7401,45.667,45.7401,11126.0
2020-06-15 13:10:00,50.13,50.23,50.09,50.1,15796.0,45.7675,45.8588,45.7309,45.7401,15796.0
2020-06-15 13:15:00,50.1,50.24,50.08,50.13,17604.0,45.7401,45.8679,45.7218,45.7675,17604.0
2020-06-15 13:20:00,50.15,50.17,49.99,49.99,14158.0,45.7857,45.804,45.6396,45.6396,14158.0
2020-06-15 13:25:00,50.02,50.08,49.99,50.06,9666.0,45.667,45.7218,45.6396,45.7036,9666.0
2020-06-15 13:30:00,50.05,50.05,49.95,50.01,14932.0,45.6944,45.6944,45.6031,45.6579,14932.0
2020-06-15 13:35:00,50.01,50.18,50.01,50.13,29964.0,45.6579,45.8131,45.6579,45.7675,29964.0
2020-06-15 13:40:00,50.13,50.17,49.92,49.94,15112.0,45.7675,45.804,45.5757,45.594,15112.0
2020-06-15 13:45:00,49.93,49.94,49.8,49.82,22600.0,45.5849,45.594,45.4662,45.4844,22600.0
2020-06-15 13:50:00,49.81,49.89,49.81,49.84,20576.0,45.4753,45.5483,45.4753,45.5027,20576.0
2020-06-15 13:55:00,49.84,50.02,49.83,49.95,32766.0,45.5027,45.667,45.4936,45.6031,32766.0
2020-06-15 14:00:00,50.0,50.57,50.0,50.52,54394.0,45.6488,46.1692,45.6488,46.1235,54394.0
2020-06-15 14:05:00,50.52,50.67,50.49,50.52,20680.0,46.1235,46.2605,46.0961,46.1235,20680.0
2020-06-15 14:10:00,50.58,50.59,50.34,50.41,18220.0,46.1783,46.1874,45.9592,46.0231,18220.0
2020-06-15 14:15:00,50.46,50.64,50.46,50.59,23340.0,46.0687,46.2331,46.0687,46.1874,23340.0
2020-06-15 14:20:00,50.58,50.62,50.45,50.54,14824.0,46.1783,46.2148,46.0596,46.1418,14824.0
2020-06-15 14:25:00,50.54,50.63,50.49,50.58,18056.0,46.1418,46.2239,46.0961,46.1783,18056.0
2020-06-15 14:30:00,50.61,50.67,50.37,50.44,29256.0,46.2057,46.2605,45.9866,46.0505,29256.0
2020-06-15 14:35:00,50.43,50.52,50.42,50.46,16572.0,46.0414,46.1235,46.0322,46.0687,16572.0
2020-06-15 14:40:00,50.48,50.51,50.32,50.38,21338.0,46.087,46.1144,45.9409,45.9957,21338.0
2020-06-15 14:45:00,50.45,50.52,50.39,50.5,28960.0,46.0596,46.1235,46.0048,46.1053,28960.0
2020-06-15 14:50:00,50.49,50.52,50.34,50.36,18940.0,46.0961,46.1235,45.9592,45.9774,18940.0
2020-06-15 14:55:00,50.37,50.46,50.34,50.38,23554.0,45.9866,46.0687,45.9592,45.9957,23554.0
2020-06-15 15:00:00,50.38,50.6,50.38,50.54,32538.0,45.9957,46.1966,45.9957,46.1418,32538.0
2020-06-15 15:05:00,50.54,50.54,50.39,50.49,27886.0,46.1418,46.1418,46.0048,46.0961,27886.0
2020-06-15 15:10:00,50.51,50.58,50.46,50.52,20268.0,46.1144,46.1783,46.0687,46.1235,20268.0
2020-06-15 15:15:00,50.48,50.59,50.43,50.43,23000.0,46.087,46.1874,46.0414,46.0414,23000.0
2020-06-15 15:20:00,50.44,50.48,50.32,50.42,34594.0,46.0505,46.087,45.9409,46.0322,34594.0
2020-06-15 15:25:00,50.47,50.51,50.21,50.22,43320.0,46.0779,46.1144,45.8405,45.8496,43320.0
2020-06-15 15:30:00,50.23,50.27,50.12,50.15,48268.0,45.8588,45.8953,45.7583,45.7857,48268.0
2020-06-15 15:35:00,50.16,50.29,50.05,50.22,54282.0,45.7948,45.9135,45.6944,45.8496,54282.0
2020-06-15 15:40:00,50.21,50.29,50.1,50.23,52198.0,45.8405,45.9135,45.7401,45.8588,52198.0
2020-06-15 15:45:00,50.21,50.39,50.16,50.27,40560.0,45.8405,46.0048,45.7948,45.8953,40560.0
2020-06-15 15:50:00,50.29,50.55,50.27,50.49,111582.0,45.9135,46.1509,45.8953,46.0961,111582.0
2020-06-15 15:55:00,50.51,50.65,50.48,50.64,253212.0,46.1144,46.2422,46.087,46.2331,253212.0
2020-06-16 09:30:00,52.49,52.88,52.24,52.58,157542.0,47.9221,48.2781,47.6938,48.0042,157542.0
2020-06-16 09:35:00,52.59,52.88,52.56,52.79,94912.0,48.0134,48.2781,47.986,48.196,94912.0
2020-06-16 09:40:00,52.83,52.93,52.67,52.83,34576.0,48.2325,48.3238,48.0864,48.2325,34576.0
2020-06-16 09:45:00,52.8,52.93,52.56,52.56,73582.0,48.2051,48.3238,47.986,47.986,73582.0
2020-06-16 09:50:00,52.56,52.77,52.55,52.74,43630.0,47.986,48.1777,47.9769,48.1503,43630.0
2020-06-16 09:55:00,52.77,52.88,52.69,52.69,27562.0,48.1777,48.2781,48.1047,48.1047,27562.0
2020-06-16 10:00:00,52.71,52.93,52.64,52.92,44774.0,48.1229,48.3238,48.059,48.3147,44774.0
2020-06-16 10:05:00,52.93,52.93,52.74,52.76,51420.0,48.3238,48.3238,48.1503,48.1686,51420.0
2020-06-16 10:10:00,52.74,52.92,52.74,52.88,44680.0,48.1503,48.3147,48.1503,48.2781,44680.0
2020-06-16 10:15:00,52.82,52.99,52.76,52.76,58028.0,48.2234,48.3786,48.1686,48.1686,58028.0
2020-06-16 10:20:00,52.73,52.73,52.47,52.69,88622.0,48.1412,48.1412,47.9038,48.1047,88622.0
2020-06-16 10:25:00,52.69,52.9,52.64,52.85,56222.0,48.1047,48.2964,48.059,48.2508,56222.0
2020-06-16 10:30:00,52.85,52.9,52.74,52.74,24706.0,48.2508,48.2964,48.1503,48.1503,24706.0
2020-06-16 10:35:00,52.74,52.75,52.23,52.52,46252.0,48.1503,48.1595,47.6847,47.9495,46252.0
2020-06-16 10:40:00,52.51,52.52,52.37,52.47,44336.0,47.9403,47.9495,47.8125,47.9038,44336.0
2020-06-16 10:45:00,52.45,52.68,52.34,52.67,27216.0,47.8856,48.0955,47.7851,48.0864,27216.0
2020-06-16 10:50:00,52.63,52.65,52.18,52.24,45246.0,48.0499,48.0682,47.6391,47.6938,45246.0
2020-06-16 10:55:00,52.24,52.29,51.54,51.59,78144.0,47.6938,47.7395,47.0548,47.1004,78144.0
2020-06-16 11:00:00,51.54,51.77,51.0,51.74,52602.0,47.0548,47.2647,46.5617,47.2373,52602.0
2020-06-16 11:05:00,51.78,52.09,51.78,51.96,33106.0,47.2739,47.5569,47.2739,47.4382,33106.0
2020-06-16 11:10:00,52.05,52.07,51.74,51.96,21502.0,47.5204,47.5386,47.2373,47.4382,21502.0
2020-06-16 11:15:00,52.02,52.4,52.02,52.23,33006.0,47.493,47.8399,47.493,47.6847,33006.0
2020-06-16 11:20:00,52.2,52.41,52.11,52.34,30388.0,47.6573,47.849,47.5752,47.7851,30388.0
2020-06-16 11:25:00,52.38,52.38,52.21,52.31,28684.0,47.8217,47.8217,47.6664,47.7577,28684.0
2020-06-16 11:30:00,52.33,52.45,52.17,52.24,37336.0,47.776,47.8856,47.6299,47.6938,37336.0
2020-06-16 11:35:00,52.24,52.3,51.97,52.07,21506.0,47.6938,47.7486,47.4473,47.5386,21506.0
2020-06-16 11:40:00,52.04,52.17,51.99,52.05,37034.0,47.5112,47.6299,47.4656,47.5204,37034.0
2020-06-16 11:45:00,52.07,52.24,52.0,52.15,29614.0,47.5386,47.6938,47.4747,47.6117,29614.0
2020-06-16 11:50:00,52.19,52.24,52.08,52.17,63274.0,47.6482,47.6938,47.5478,47.6299,63274.0
2020-06-16 11:55:00,52.18,52.22,51.92,52.04,30206.0,47.6391,47.6756,47.4017,47.5112,30206.0
2020-06-16 12:00:00,52.06,52.15,51.83,51.96,20056.0,47.5295,47.6117,47.3195,47.4382,20056.0
2020-06-16 12:05:00,51.95,51.96,51.79,51.9,35900.0,47.4291,47.4382,47.283,47.3834,35900.0
2020-06-16 12:10:00,51.96,51.98,51.81,51.94,23628.0,47.4382,47.4565,47.3013,47.4199,23628.0
2020-06-16 12:15:00,51.97,52.02,51.8,51.91,16682.0,47.4473,47.493,47.2921,47.3926,16682.0
2020-06-16 12:20:00,51.92,51.98,51.83,51.91,14294.0,47.4017,47.4565,47.3195,47.3926,14294.0
2020-06-16 12:25:00,51.88,52.03,51.88,51.99,14726.0,47.3652,47.5021,47.3652,47.4656,14726.0
2020-06-16 12:30:00,52.01,52.21,52.01,52.16,17838.0,47.4839,47.6664,47.4839,47.6208,17838.0
2020-06-16 12:35:00,52.13,52.38,52.13,52.32,38698.0,47.5934,47.8217,47.5934,47.7669,38698.0
2020-06-16 12:40:00,52.33,52.41,52.27,52.37,17428.0,47.776,47.849,47.7212,47.8125,17428.0
2020-06-16 12:45:00,52.37,52.4,52.29,52.31,20780.0,47.8125,47.8399,47.7395,47.7577,20780.0
2020-06-16 12:50:00,52.32,52.36,52.26,52.27,13710.0,47.7669,47.8034,47.7121,47.7212,13710.0
2020-06-16 12:55:00,52.27,52.3,52.2,52.21,17754.0,47.7212,47.7486,47.6573,47.6664,17754.0
2020-06-16 13:00:00,52.2,52.35,52.19,52.19,22430.0,47.6573,47.7943,47.6482,47.6482,22430.0
2020-06-16 13:05:00,52.19,52.27,52.13,52.24,17818.0,47.6482,47.7212,47.5934,47.6938,17818.0
2020-06-16 13:10:00,52.25,52.27,52.12,52.19,12748.0,47.703,47.7212,47.5843,47.6482,12748.0
2020-06-16 13:15:00,52.2,52.24,52.16,52.21,16656.0,47.6573,47.6938,47.6208,47.6664,16656.0
2020-06-16 13:20:00,52.21,52.21,52.04,52.09,16592.0,47.6664,47.6664,47.5112,47.5569,16592.0
2020-06-16 13:25:00,52.09,52.1,51.99,52.0,24668.0,47.5569,47.566,47.4656,47.4747,24668.0
2020-06-16 13:30:00,52.01,52.05,51.83,51.86,19784.0,47.4839,47.5204,47.3195,47.3469,19784.0
2020-06-16 13:35:00,51.87,51.87,51.72,51.72,24206.0,47.356,47.356,47.2191,47.2191,24206.0
2020-06-16 13:40:00,51.73,51.97,51.73,51.97,15018.0,47.2282,47.4473,47.2282,47.4473,15018.0
2020-06-16 13:45:00,51.98,51.98,51.9,51.92,25928.0,47.4565,47.4565,47.3834,47.4017,25928.0
2020-06-16 13:50:00,51.92,51.95,51.69,51.72,23938.0,47.4017,47.4291,47.1917,47.2191,23938.0
2020-06-16 13:55:00,51.71,51.87,51.68,51.84,22488.0,47.21,47.356,47.1826,47.3286,22488.0
2020-06-16 14:00:00,51.83,51.98,51.83,51.92,26252.0,47.3195,47.4565,47.3195,47.4017,26252.0
2020-06-16 14:05:00,51.89,51.97,51.89,51.96,16014.0,47.3743,47.4473,47.3743,47.4382,16014.0
2020-06-16 14:10:00,51.97,52.18,51.94,52.16,20002.0,47.4473,47.6391,47.4199,47.6208,20002.0
2020-06-16 14:15:00,52.16,52.27,52.12,52.18,36432.0,47.6208,47.7212,47.5843,47.6391,36432.0
2020-06-16 14:20:00,52.2,52.21,51.73,51.93,56506.0,47.6573,47.6664,47.2282,47.4108,56506.0
2020-06-16 14:25:00,51.9,52.08,51.85,52.07,16036.0,47.3834,47.5478,47.3378,47.5386,16036.0
2020-06-16 14:30:00,52.1,52.24,52.01,52.07,28294.0,47.566,47.6938,47.4839,47.5386,28294.0
2020-06-16 14:35:00,52.01,52.12,51.99,52.05,18018.0,47.4839,47.5843,47.4656,47.5204,18018.0
2020-06-16 14:40:00,52.03,52.13,51.94,51.99,16742.0,47.5021,47.5934,47.4199,47.4656,16742.0
2020-06-16 14:45:00,51.99,52.02,51.88,52.02,14170.0,47.4656,47.493,47.3652,47.493,14170.0
2020-06-16 14:50:00,52.05,52.06,51.88,52.0,18606.0,47.5204,47.5295,47.3652,47.4747,18606.0
2020-06-16 14:55:00,52.0,52.05,51.97,52.04,18366.0,47.4747,47.5204,47.4473,47.5112,18366.0
2020-06-16 15:00:00,52.03,52.04,51.82,51.84,42986.0,47.5021,47.5112,47.3104,47.3286,42986.0
2020-06-16 15:05:00,51.82,51.85,51.67,51.7,27576.0,47.3104,47.3378,47.1734,47.2008,27576.0
2020-06-16 15:10:00,51.7,51.72,51.6,51.68,19572.0,47.2008,47.2191,47.1095,47.1826,19572.0
2020-06-16 15:15:00,51.66,51.66,51.43,51.48,53692.0,47.1643,47.1643,46.9543,47.0,53692.0
2020-06-16 15:20:00,51.5,51.72,51.49,51.67,31724.0,47.0182,47.2191,47.0091,47.1734,31724.0
2020-06-16 15:25:00,51.69,51.84,51.69,51.77,43712.0,47.1917,47.3286,47.1917,47.2647,43712.0
2020-06-16 15:30:00,51.71,52.0,51.7,51.97,32602.0,47.21,47.4747,47.2008,47.4473,32602.0
2020-06-16 15:35:00,51.96,51.96,51.61,51.68,55966.0,47.4382,47.4382,47.1187,47.1826,55966.0
2020-06-16 15:40:00,51.7,51.77,51.53,51.58,53338.0,47.2008,47.2647,47.0456,47.0913,53338.0
2020-06-16 15:45:00,51.58,51.7,51.49,51.57,49382.0,47.0913,47.2008,47.0091,47.0821,49382.0
2020-06-16 15:50:00,51.59,51.88,51.58,51.7,146846.0,47.1004,47.3652,47.0913,47.2008,146846.0
2020-06-16 15:55:00,51.68,51.98,51.63,51.91,256124.0,47.1826,47.4565,47.1369,47.3926,256124.0
2020-06-17 09:30:00,52.42,52.42,51.93,51.93,87836.0,47.8582,47.8582,47.4108,47.4108,87836.0
2020-06-17 09:35:00,51.93,52.25,51.93,52.15,30170.0,47.4108,47.703,47.4108,47.6117,30170.0
2020-06-17 09:40:00,52.14,52.51,52.04,52.48,86838.0,47.6025,47.9403,47.5112,47.913,86838.0
2020-06-17 09:45:00,52.48,52.59,52.34,52.49,78118.0,47.913,48.0134,47.7851,47.9221,78118.0
2020-06-17 09:50:00,52.49,52.49,52.27,52.29,26610.0,47.9221,47.9221,47.7212,47.7395,26610.0
2020-06-17 09:55:00,52.27,52.32,52.06,52.17,21300.0,47.7212,47.7669,47.5295,47.6299,21300.0
2020-06-17 10:00:00,52.16,52.32,52.16,52.17,17550.0,47.6208,47.7669,47.6208,47.6299,17550.0
2020-06-17 10:05:00,52.15,52.37,52.13,52.22,34518.0,47.6117,47.8125,47.5934,47.6756,34518.0
2020-06-17 10:10:00,52.15,52.3,52.03,52.2,26484.0,47.6117,47.7486,47.5021,47.6573,26484.0
2020-06-17 10:15:00,52.24,52.37,51.97,52.02,40958.0,47.6938,47.8125,47.4473,47.493,40958.0
2020-06-17 10:20:00,52.06,52.32,51.98,52.22,84896.0,47.5295,47.7669,47.4565,47.6756,84896.0
2020-06-17 10:25:00,52.23,52.37,52.18,52.28,17484.0,47.6847,47.8125,47.6391,47.7304,17484.0
2020-06-17 10:30:00,52.29,52.38,52.18,52.33,25364.0,47.7395,47.8217,47.6391,47.776,25364.0
2020-06-17 10:35:00,52.27,52.27,52.1,52.21,59002.0,47.7212,47.7212,47.566,47.6664,59002.0
2020-06-17 10:40:00,52.21,52.34,52.12,52.34,13076.0,47.6664,47.7851,47.5843,47.7851,13076.0
2020-06-17 10:45:00,52.34,52.34,52.16,52.28,47252.0,47.7851,47.7851,47.6208,47.7304,47252.0
2020-06-17 10:50:00,52.27,52.4,52.24,52.29,89048.0,47.7212,47.8399,47.6938,47.7395,89048.0
2020-06-17 10:55:00,52.31,52.37,52.2,52.2,61126.0,47.7577,47.8125,47.6573,47.6573,61126.0
2020-06-17 11:00:00,52.19,52.26,52.15,52.18,21034.0,47.6482,47.7121,47.6117,47.6391,21034.0
2020-06-17 11:05:00,52.2,52.24,52.12,52.13,44764.0,47.6573,47.6938,47.5843,47.5934,44764.0
2020-06-17 11:10:00,52.13,52.24,52.03,52.04,51702.0,47.5934,47.6938,47.5021,47.5112,51702.0
2020-06-17 11:15:00,52.03,52.23,52.02,52.07,66832.0,47.5021,47.6847,47.493,47.5386,66832.0
2020-06-17 11:20:00,52.09,52.15,52.07,52.13,25900.0,47.5569,47.6117,47.5386,47.5934,25900.0
2020-06-17 11:25:00,52.15,52.17,52.07,52.15,18864.0,47.6117,47.6299,47.5386,47.6117,18864.0
2020-06-17 11:30:00,52.14,52.35,52.13,52.3,32918.0,47.6025,47.7943,47.5934,47.7486,32918.0
2020-06-17 11:35:00,52.27,52.35,52.24,52.27,19092.0,47.7212,47.7943,47.6938,47.7212,19092.0
2020-06-17 11:40:00,52.29,52.49,52.29,52.45,21014.0,47.7395,47.9221,47.7395,47.8856,21014.0
2020-06-17 11:45:00,52.47,52.49,52.4,52.4,25110.0,47.9038,47.9221,47.8399,47.8399,25110.0
2020-06-17 11:50:00,52.4,52.43,52.26,52.27,29912.0,47.8399,47.8673,47.7121,47.7212,29912.0
2020-06-17 11:55:00,52.28,52.44,52.28,52.44,21922.0,47.7304,47.8764,47.7304,47.8764,21922.0
2020-06-17 12:00:00,52.44,52.45,52.41,52.42,24374.0,47.8764,47.8856,47.849,47.8582,24374.0
2020-06-17 12:05:00,52.42,52.52,52.42,52.52,17774.0,47.8582,47.9495,47.8582,47.9495,17774.0
2020-06-17 12:10:00,52.54,52.59,52.48,52.49,27350.0,47.9677,48.0134,47.913,47.9221,27350.0
2020-06-17 12:15:00,52.51,52.52,52.46,52.49,25768.0,47.9403,47.9495,47.8947,47.9221,25768.0
2020-06-17 12:20:00,52.49,52.55,52.4,52.49,20906.0,47.9221,47.9769,47.8399,47.9221,20906.0
2020-06-17 12:25:00,52.49,52.54,52.47,52.48,24108.0,47.9221,47.9677,47.9038,47.913,24108.0
2020-06-17 12:30:00,52.48,52.69,52.48,52.64,22540.0,47.913,48.1047,47.913,48.059,22540.0
2020-06-17 12:35:00,52.64,52.69,52.61,52.68,23838.0,48.059,48.1047,48.0316,48.0955,23838.0
2020-06-17 12:40:00,52.68,52.68,52.6,52.64,20526.0,48.0955,48.0955,48.0225,48.059,20526.0
2020-06-17 12:45:00,52.63,52.74,52.63,52.69,34836.0,48.0499,48.1503,48.0499,48.1047,34836.0
2020-06-17 12:50:00,52.7,52.71,52.65,52.65,18212.0,48.1138,48.1229,48.0682,48.0682,18212.0
2020-06-17 12:55:00,52.66,52.68,52.58,52.63,19046.0,48.0773,48.0955,48.0042,48.0499,19046.0
2020-06-17 13:00:00,52.63,52.76,52.63,52.74,22514.0,48.0499,48.1686,48.0499,48.1503,22514.0
2020-06-17 13:05:00,52.73,52.77,52.72,52.72,18536.0,48.1412,48.1777,48.1321,48.1321,18536.0
2020-06-17 13:10:00,52.73,52.74,52.71,52.74,10608.0,48.1412,48.1503,48.1229,48.1503,10608.0
2020-06-17 13:15:00,52.76,52.77,52.71,52.71,19050.0,48.1686,48.1777,48.1229,48.1229,19050.0
2020-06-17 13:20:00,52.72,52.77,52.72,52.73,15990.0,48.1321,48.1777,48.1321,48.1412,15990.0
2020-06-17 13:25:00,52.74,52.78,52.74,52.76,17238.0,48.1503,48.1868,48.1503,48.1686,17238.0
2020-06-17 13:30:00,52.77,52.85,52.77,52.85,16182.0,48.1777,48.2508,48.1777,48.2508,16182.0
2020-06-17 13:35:00,52.85,52.9,52.82,52.88,20134.0,48.2508,48.2964,48.2234,48.2781,20134.0
2020-06-17 13:40:00,52.89,52.96,52.83,52.93,27632.0,48.2873,48.3512,48.2325,48.3238,27632.0
2020-06-17 13:45:00,52.92,52.92,52.8,52.86,52770.0,48.3147,48.3147,48.2051,48.2599,52770.0
2020-06-17 13:50:00,52.87,52.87,52.76,52.83,22566.0,48.269,48.269,48.1686,48.2325,22566.0
2020-06-17 13:55:00,52.84,52.84,52.73,52.74,16616.0,48.2416,48.2416,48.1412,48.1503,16616.0
2020-06-17 14:00:00,52.74,52.74,52.63,52.65,23450.0,48.1503,48.1503,48.0499,48.0682,23450.0
2020-06-17 14:05:00,52.65,52.68,52.65,52.67,25388.0,48.0682,48.0955,48.0682,48.0864,25388.0
2020-06-17 14:10:00,52.67,52.74,52.67,52.7,29272.0,48.0864,48.1503,48.0864,48.1138,29272.0
2020-06-17 14:15:00,52.71,52.73,52.67,52.72,19306.0,48.1229,48.1412,48.0864,48.1321,19306.0
2020-06-17 14:20:00,52.73,52.77,52.73,52.75,24448.0,48.1412,48.1777,48.1412,48.1595,24448.0
2020-06-17 14:25:00,52.74,52.77,52.7,52.74,29304.0,48.1503,48.1777,48.1138,48.1503,29304.0
2020-06-17 14:30:00,52.74,52.74,52.69,52.72,20372.0,48.1503,48.1503,48.1047,48.1321,20372.0
2020-06-17 14:35:00,52.73,52.74,52.69,52.69,28622.0,48.1412,48.1503,48.1047,48.1047,28622.0
2020-06-17 14:40:00,52.7,52.78,52.68,52.7,53920.0,48.1138,48.1868,48.0955,48.1138,53920.0
2020-06-17 14:45:00,52.7,52.74,52.67,52.73,18474.0,48.1138,48.1503,48.0864,48.1412,18474.0
2020-06-17 14:50:00,52.73,52.75,52.67,52.71,30282.0,48.1412,48.1595,48.0864,48.1229,30282.0
2020-06-17 14:55:00,52.72,52.74,52.61,52.61,16302.0,48.1321,48.1503,48.0316,48.0316,16302.0
2020-06-17 15:00:00,52.6,52.62,52.5,52.57,37578.0,48.0225,48.0408,47.9312,47.9951,37578.0
2020-06-17 15:05:00,52.57,52.59,52.5,52.56,22086.0,47.9951,48.0134,47.9312,47.986,22086.0
2020-06-17 15:10:00,52.58,52.58,52.47,52.52,31198.0,48.0042,48.0042,47.9038,47.9495,31198.0
2020-06-17 15:15:00,52.54,52.59,52.42,52.43,41290.0,47.9677,48.0134,47.8582,47.8673,41290.0
2020-06-17 15:20:00,52.42,52.49,52.27,52.27,17146.0,47.8582,47.9221,47.7212,47.7212,17146.0
2020-06-17 15:25:00,52.29,52.36,52.22,52.33,25206.0,47.7395,47.8034,47.6756,47.776,25206.0
2020-06-17 15:30:00,52.34,52.4,52.17,52.4,74646.0,47.7851,47.8399,47.6299,47.8399,74646.0
2020-06-17 15:35:00,52.39,52.51,52.36,52.45,43492.0,47.8308,47.9403,47.8034,47.8856,43492.0
2020-06-17 15:40:00,52.43,52.45,52.27,52.38,45728.0,47.8673,47.8856,47.7212,47.8217,45728.0
2020-06-17 15:45:00,52.38,52.44,52.27,52.27,78504.0,47.8217,47.8764,47.7212,47.7212,78504.0
2020-06-17 15:50:00,52.26,52.46,52.24,52.32,206948.0,47.7121,47.8947,47.6938,47.7669,206948.0
2020-06-17 15:55:00,52.33,52.41,52.26,52.29,297586.0,47.776,47.849,47.7121,47.7395,297586.0
2020-06-18 09:30:00,51.95,52.03,51.65,51.84,57188.0,47.4291,47.5021,47.1552,47.3286,57188.0
2020-06-18 09:35:00,51.83,52.29,51.6,52.26,49854.0,47.3195,47.7395,47.1095,47.7121,49854.0
2020-06-18 09:40:00,52.26,52.32,52.13,52.2,32656.0,47.7121,47.7669,47.5934,47.6573,32656.0
2020-06-18 09:45:00,52.21,52.38,52.15,52.37,34008.0,47.6664,47.8217,47.6117,47.8125,34008.0
2020-06-18 09:50:00,52.4,52.4,52.03,52.05,18174.0,47.8399,47.8399,47.5021,47.5204,18174.0
2020-06-18 09:55:00,52.06,52.06,51.91,51.95,23832.0,47.5295,47.5295,47.3926,47.4291,23832.0
2020-06-18 10:00:00,51.94,52.15,51.94,52.04,26848.0,47.4199,47.6117,47.4199,47.5112,26848.0
2020-06-18 10:05:00,52.04,52.21,52.04,52.2,48406.0,47.5112,47.6664,47.5112,47.6573,48406.0
2020-06-18 10:10:00,52.22,52.32,52.15,52.27,18634.0,47.6756,47.7669,47.6117,47.7212,18634.0
2020-06-18 10:15:00,52.29,52.35,52.16,52.24,34870.0,47.7395,47.7943,47.6208,47.6938,34870.0
2020-06-18 10:20:00,52.24,52.27,51.97,51.99,42752.0,47.6938,47.7212,47.4473,47.4656,42752.0
2020-06-18 10:25:00,51.98,52.13,51.96,52.06,114588.0,47.4565,47.5934,47.4382,47.5295,114588.0
2020-06-18 10:30:00,52.08,52.27,51.9,52.25,33012.0,47.5478,47.7212,47.3834,47.703,33012.0
2020-06-18 10:35:00,52.24,52.43,52.15,52.15,34864.0,47.6938,47.8673,47.6117,47.6117,34864.0
2020-06-18 10:40:00,52.14,52.19,52.01,52.19,81858.0,47.6025,47.6482,47.4839,47.6482,81858.0
2020-06-18 10:45:00,52.17,52.24,52.07,52.18,44542.0,47.6299,47.6938,47.5386,47.6391,44542.0
2020-06-18 10:50:00,52.19,52.21,51.98,52.09,28874.0,47.6482,47.6664,47.4565,47.5569,28874.0
2020-06-18 10:55:00,52.09,52.37,52.09,52.29,18460.0,47.5569,47.8125,47.5569,47.7395,18460.0
2020-06-18 11:00:00,52.28,52.28,52.16,52.19,34794.0,47.7304,47.7304,47.6208,47.6482,34794.0
2020-06-18 11:05:00,52.18,52.19,52.08,52.09,37308.0,47.6391,47.6482,47.5478,47.5569,37308.0
2020-06-18 11:10:00,52.08,52.17,52.08,52.12,31216.0,47.5478,47.6299,47.5478,47.5843,31216.0
2020-06-18 11:15:00,52.13,52.26,52.13,52.14,34008.0,47.5934,47.7121,47.5934,47.6025,34008.0
2020-06-18 11:20:00,52.15,52.19,52.1,52.17,12116.0,47.6117,47.6482,47.566,47.6299,12116.0
2020-06-18 11:25:00,52.18,52.27,52.14,52.19,20310.0,47.6391,47.7212,47.6025,47.6482,20310.0
2020-06-18 11:30:00,52.15,52.15,51.98,52.02,44390.0,47.6117,47.6117,47.4565,47.493,44390.0
2020-06-18 11:35:00,52.02,52.04,51.9,51.95,20282.0,47.493,47.5112,47.3834,47.4291,20282.0
2020-06-18 11:40:00,51.95,52.05,51.93,51.99,20748.0,47.4291,47.5204,47.4108,47.4656,20748.0
2020-06-18 11:45:00,51.97,52.09,51.96,52.08,11672.0,47.4473,47.5569,47.4382,47.5478,11672.0
2020-06-18 11:50:00,52.06,52.06,51.87,51.91,20636.0,47.5295,47.5295,47.356,47.3926,20636.0
2020-06-18 11:55:00,51.91,51.97,51.87,51.96,15136.0,47.3926,47.4473,47.356,47.4382,15136.0
2020-06-18 12:00:00,51.95,51.99,51.79,51.84,20984.0,47.4291,47.4656,47.283,47.3286,20984.0
2020-06-18 12:05:00,51.85,51.9,51.81,51.88,27304.0,47.3378,47.3834,47.3013,47.3652,27304.0
2020-06-18 12:10:00,51.88,51.92,51.85,51.88,6250.0,47.3652,47.4017,47.3378,47.3652,6250.0
2020-06-18 12:15:00,51.89,51.9,51.82,51.85,11200.0,47.3743,47.3834,47.3104,47.3378,11200.0
2020-06-18 12:20:00,51.84,51.97,51.84,51.97,8222.0,47.3286,47.4473,47.3286,47.4473,8222.0
2020-06-18 12:25:00,51.96,52.07,51.96,52.04,13366.0,47.4382,47.5386,47.4382,47.5112,13366.0
2020-06-18 12:30:00,52.04,52.07,51.95,51.96,10436.0,47.5112,47.5386,47.4291,47.4382,10436.0
2020-06-18 12:35:00,51.97,52.0,51.9,51.92,13718.0,47.4473,47.4747,47.3834,47.4017,13718.0
2020-06-18 12:40:00,51.92,51.96,51.9,51.93,8300.0,47.4017,47.4382,47.3834,47.4108,8300.0
2020-06-18 12:45:00,51.95,51.97,51.93,51.97,5596.0,47.4291,47.4473,47.4108,47.4473,5596.0
2020-06-18 12:50:00,51.96,51.97,51.9,51.91,16190.0,47.4382,47.4473,47.3834,47.3926,16190.0
2020-06-18 12:55:00,51.91,51.93,51.88,51.91,10680.0,47.3926,47.4108,47.3652,47.3926,10680.0
2020-06-18 13:00:00,51.92,51.98,51.87,51.93,19798.0,47.4017,47.4565,47.356,47.4108,19798.0
2020-06-18 13:05:00,51.91,51.94,51.87,51.91,7320.0,47.3926,47.4199,47.356,47.3926,7320.0
2020-06-18 13:10:00,51.91,51.96,51.9,51.94,7650.0,47.3926,47.4382,47.3834,47.4199,7650.0
2020-06-18 13:15:00,51.94,51.95,51.88,51.94,8964.0,47.4199,47.4291,47.3652,47.4199,8964.0
2020-06-18 13:20:00,51.95,51.95,51.87,51.88,5610.0,47.4291,47.4291,47.356,47.3652,5610.0
2020-06-18 13:25:00,51.87,51.95,51.87,51.94,17848.0,47.356,47.4291,47.356,47.4199,17848.0
2020-06-18 13:30:00,51.93,51.96,51.88,51.9,16322.0,47.4108,47.4382,47.3652,47.3834,16322.0
2020-06-18 13:35:00,51.9,51.96,51.9,51.95,23336.0,47.3834,47.4382,47.3834,47.4291,23336.0
2020-06-18 13:40:00,51.94,51.94,51.86,51.89,19048.0,47.4199,47.4199,47.3469,47.3743,19048.0
2020-06-18 13:45:00,51.88,51.97,51.86,51.96,14652.0,47.3652,47.4473,47.3469,47.4382,14652.0
2020-06-18 13:50:00,51.98,51.99,51.95,51.99,7822.0,47.4565,47.4656,47.4291,47.4656,7822.0
2020-06-18 13:55:00,51.99,52.04,51.98,52.04,10516.0,47.4656,47.5112,47.4565,47.5112,10516.0
2020-06-18 14:00:00,52.04,52.04,51.91,51.93,10278.0,47.5112,47.5112,47.3926,47.4108,10278.0
2020-06-18 14:05:00,51.92,51.94,51.88,51.88,15580.0,47.4017,47.4199,47.3652,47.3652,15580.0
2020-06-18 14:10:00,51.9,51.98,51.89,51.98,10326.0,47.3834,47.4565,47.3743,47.4565,10326.0
2020-06-18 14:15:00,51.96,51.97,51.88,51.97,11234.0,47.4382,47.4473,47.3652,47.4473,11234.0
2020-06-18 14:20:00,51.95,52.0,51.94,51.96,10440.0,47.4291,47.4747,47.4199,47.4382,10440.0
2020-06-18 14:25:00,51.96,51.99,51.92,51.95,13984.0,47.4382,47.4656,47.4017,47.4291,13984.0
2020-06-18 14:30:00,51.97,52.06,51.89,52.02,19958.0,47.4473,47.5295,47.3743,47.493,19958.0
2020-06-18 14:35:00,52.0,52.0,51.93,51.93,16820.0,47.4747,47.4747,47.4108,47.4108,16820.0
2020-06-18 14:40:00,51.94,51.96,51.89,51.9,10772.0,47.4199,47.4382,47.3743,47.3834,10772.0
2020-06-18 14:45:00,51.92,51.95,51.89,51.9,10916.0,47.4017,47.4291,47.3743,47.3834,10916.0
2020-06-18 14:50:00,51.91,52.0,51.91,52.0,11278.0,47.3926,47.4747,47.3926,47.4747,11278.0
2020-06-18 14:55:00,51.99,51.99,51.88,51.88,14826.0,47.4656,47.4656,47.3652,47.3652,14826.0
2020-06-18 15:00:00,51.89,51.9,51.77,51.81,11186.0,47.3743,47.3834,47.2647,47.3013,11186.0
2020-06-18 15:05:00,51.79,51.83,51.76,51.82,13622.0,47.283,47.3195,47.2556,47.3104,13622.0
2020-06-18 15:10:00,51.82,51.82,51.73,51.76,11836.0,47.3104,47.3104,47.2282,47.2556,11836.0
2020-06-18 15:15:00,51.78,51.88,51.78,51.84,15936.0,47.2739,47.3652,47.2739,47.3286,15936.0
2020-06-18 15:20:00,51.85,51.89,51.8,51.87,13100.0,47.3378,47.3743,47.2921,47.356,13100.0
2020-06-18 15:25:00,51.85,51.94,51.83,51.93,11700.0,47.3378,47.4199,47.3195,47.4108,11700.0
2020-06-18 15:30:00,51.94,52.1,51.91,51.99,31526.0,47.4199,47.566,47.3926,47.4656,31526.0
2020-06-18 15:35:00,52.01,52.1,52.0,52.07,21330.0,47.4839,47.566,47.4747,47.5386,21330.0
2020-06-18 15:40:00,52.07,52.08,51.96,52.08,36836.0,47.5386,47.5478,47.4382,47.5478,36836.0
2020-06-18 15:45:00,52.08,52.13,52.03,52.07,61234.0,47.5478,47.5934,47.5021,47.5386,61234.0
2020-06-18 15:50:00,52.08,52.23,51.99,52.23,112066.0,47.5478,47.6847,47.4656,47.6847,112066.0
2020-06-18 15:55:00,52.2,52.23,52.12,52.15,196518.0,47.6573,47.6847,47.5843,47.6117,196518.0
2020-06-19 09:30:00,53.06,53.5,52.95,53.38,629164.0,48.4425,48.8442,48.342,48.7346,629164.0
2020-06-19 09:35:00,53.42,53.49,53.19,53.33,96010.0,48.7711,48.8351,48.5612,48.689,96010.0
2020-06-19 09:40:00,53.35,53.43,53.26,53.36,42154.0,48.7072,48.7803,48.6251,48.7164,42154.0
2020-06-19 09:45:00,53.35,53.66,53.29,53.63,52858.0,48.7072,48.9903,48.6525,48.9629,52858.0
2020-06-19 09:50:00,53.65,53.79,53.62,53.74,45842.0,48.9811,49.1089,48.9537,49.0633,45842.0
2020-06-19 09:55:00,53.75,53.77,53.59,53.7,31826.0,49.0724,49.0907,48.9264,49.0268,31826.0
2020-06-19 10:00:00,53.71,53.77,53.58,53.63,41106.0,49.0359,49.0907,48.9172,48.9629,41106.0
2020-06-19 10:05:00,53.63,53.68,53.52,53.62,44498.0,48.9629,49.0085,48.8624,48.9537,44498.0
2020-06-19 10:10:00,53.63,53.64,53.51,53.62,36426.0,48.9629,48.972,48.8533,48.9537,36426.0
2020-06-19 10:15:00,53.63,53.65,53.58,53.59,28256.0,48.9629,48.9811,48.9172,48.9264,28256.0
2020-06-19 10:20:00,53.6,53.77,53.6,53.72,28534.0,48.9355,49.0907,48.9355,49.045,28534.0
2020-06-19 10:25:00,53.71,53.73,53.59,53.64,21578.0,49.0359,49.0542,48.9264,48.972,21578.0
2020-06-19 10:30:00,53.66,53.67,53.44,53.46,37434.0,48.9903,48.9994,48.7894,48.8077,37434.0
2020-06-19 10:35:00,53.47,53.49,53.43,53.46,17336.0,48.8168,48.8351,48.7803,48.8077,17336.0
2020-06-19 10:40:00,53.45,53.45,53.31,53.35,20368.0,48.7985,48.7985,48.6707,48.7072,20368.0
2020-06-19 10:45:00,53.34,53.35,53.2,53.29,28622.0,48.6981,48.7072,48.5703,48.6525,28622.0
2020-06-19 10:50:00,53.27,53.3,53.15,53.3,35456.0,48.6342,48.6616,48.5246,48.6616,35456.0
2020-06-19 10:55:00,53.3,53.3,53.21,53.27,33514.0,48.6616,48.6616,48.5794,48.6342,33514.0
2020-06-19 11:00:00,53.29,53.43,53.29,53.38,20034.0,48.6525,48.7803,48.6525,48.7346,20034.0
2020-06-19 11:05:00,53.38,53.42,53.31,53.41,10560.0,48.7346,48.7711,48.6707,48.762,10560.0
2020-06-19 11:10:00,53.43,53.46,53.33,53.43,20514.0,48.7803,48.8077,48.689,48.7803,20514.0
2020-06-19 11:15:00,53.42,53.45,53.26,53.26,19514.0,48.7711,48.7985,48.6251,48.6251,19514.0
2020-06-19 11:20:00,53.24,53.32,53.12,53.27,39354.0,48.6068,48.6799,48.4973,48.6342,39354.0
2020-06-19 11:25:00,53.27,53.32,53.22,53.25,28072.0,48.6342,48.6799,48.5886,48.6159,28072.0
2020-06-19 11:30:00,53.25,53.27,53.2,53.27,27324.0,48.6159,48.6342,48.5703,48.6342,27324.0
2020-06-19 11:35:00,53.26,53.3,53.17,53.23,44096.0,48.6251,48.6616,48.5429,48.5977,44096.0
2020-06-19 11:40:00,53.22,53.23,53.13,53.2,52784.0,48.5886,48.5977,48.5064,48.5703,52784.0
2020-06-19 11:45:00,53.21,53.31,53.21,53.27,42922.0,48.5794,48.6707,48.5794,48.6342,42922.0
2020-06-19 11:50:00,53.29,53.31,53.24,53.26,22514.0,48.6525,48.6707,48.6068,48.6251,22514.0
2020-06-19 11:55:00,53.25,53.3,53.22,53.26,20384.0,48.6159,48.6616,48.5886,48.6251,20384.0
2020-06-19 12:00:00,53.26,53.26,53.13,53.13,28020.0,48.6251,48.6251,48.5064,48.5064,28020.0
2020-06-19 12:05:00,53.13,53.13,53.05,53.08,28086.0,48.5064,48.5064,48.4333,48.4607,28086.0
2020-06-19 12:10:00,53.08,53.17,52.77,52.77,22656.0,48.4607,48.5429,48.1777,48.1777,22656.0
2020-06-19 12:15:00,52.71,52.82,52.35,52.41,48188.0,48.1229,48.2234,47.7943,47.849,48188.0
2020-06-19 12:20:00,52.32,52.57,52.24,52.35,32600.0,47.7669,47.9951,47.6938,47.7943,32600.0
2020-06-19 12:25:00,52.27,52.51,52.27,52.49,31358.0,47.7212,47.9403,47.7212,47.9221,31358.0
2020-06-19 12:30:00,52.49,52.63,52.47,52.51,14174.0,47.9221,48.0499,47.9038,47.9403,14174.0
2020-06-19 12:35:00,52.49,52.58,52.45,52.51,14828.0,47.9221,48.0042,47.8856,47.9403,14828.0
2020-06-19 12:40:00,52.48,52.7,52.44,52.66,8650.0,47.913,48.1138,47.8764,48.0773,8650.0
2020-06-19 12:45:00,52.68,52.74,52.59,52.74,11374.0,48.0955,48.1503,48.0134,48.1503,11374.0
2020-06-19 12:50:00,52.74,52.77,52.66,52.69,15784.0,48.1503,48.1777,48.0773,48.1047,15784.0
2020-06-19 12:55:00,52.69,52.86,52.69,52.85,20292.0,48.1047,48.2599,48.1047,48.2508,20292.0
2020-06-19 13:00:00,52.87,52.87,52.73,52.75,16948.0,48.269,48.269,48.1412,48.1595,16948.0
2020-06-19 13:05:00,52.74,52.78,52.66,52.68,10650.0,48.1503,48.1868,48.0773,48.0955,10650.0
2020-06-19 13:10:00,52.69,52.77,52.63,52.68,15130.0,48.1047,48.1777,48.0499,48.0955,15130.0
2020-06-19 13:15:00,52.69,52.69,52.52,52.59,11426.0,48.1047,48.1047,47.9495,48.0134,11426.0
2020-06-19 13:20:00,52.58,52.63,52.42,52.42,11706.0,48.0042,48.0499,47.8582,47.8582,11706.0
2020-06-19 13:25:00,52.38,52.47,52.38,52.44,12372.0,47.8217,47.9038,47.8217,47.8764,12372.0
2020-06-19 13:30:00,52.38,52.43,52.24,52.27,10300.0,47.8217,47.8673,47.6938,47.7212,10300.0
2020-06-19 13:35:00,52.29,52.53,52.29,52.53,9900.0,47.7395,47.9586,47.7395,47.9586,9900.0
2020-06-19 13:40:00,52.5,52.6,52.5,52.57,16632.0,47.9312,48.0225,47.9312,47.9951,16632.0
2020-06-19 13:45:00,52.58,52.6,52.38,52.47,19092.0,48.0042,48.0225,47.8217,47.9038,19092.0
2020-06-19 13:50:00,52.48,52.54,52.41,52.46,12278.0,47.913,47.9677,47.849,47.8947,12278.0
2020-06-19 13:55:00,52.48,52.52,52.21,52.23,23258.0,47.913,47.9495,47.6664,47.6847,23258.0
2020-06-19 14:00:00,52.24,52.31,52.16,52.19,28360.0,47.6938,47.7577,47.6208,47.6482,28360.0
2020-06-19 14:05:00,52.21,52.25,52.04,52.17,27916.0,47.6664,47.703,47.5112,47.6299,27916.0
2020-06-19 14:10:00,52.15,52.15,52.05,52.07,18996.0,47.6117,47.6117,47.5204,47.5386,18996.0
2020-06-19 14:15:00,52.07,52.16,51.92,52.01,24482.0,47.5386,47.6208,47.4017,47.4839,24482.0
2020-06-19 14:20:00,51.99,52.24,51.99,52.23,16950.0,47.4656,47.6938,47.4656,47.6847,16950.0
2020-06-19 14:25:00,52.24,52.28,52.05,52.07,22530.0,47.6938,47.7304,47.5204,47.5386,22530.0
2020-06-19 14:30:00,52.03,52.26,51.95,52.24,27388.0,47.5021,47.7121,47.4291,47.6938,27388.0
2020-06-19 14:35:00,52.23,52.37,52.23,52.31,17646.0,47.6847,47.8125,47.6847,47.7577,17646.0
2020-06-19 14:40:00,52.32,52.44,52.24,52.38,19638.0,47.7669,47.8764,47.6938,47.8217,19638.0
2020-06-19 14:45:00,52.38,52.46,52.31,52.34,34122.0,47.8217,47.8947,47.7577,47.7851,34122.0
2020-06-19 14:50:00,52.37,52.46,52.32,52.43,21942.0,47.8125,47.8947,47.7669,47.8673,21942.0
2020-06-19 14:55:00,52.42,52.47,52.37,52.43,27612.0,47.8582,47.9038,47.8125,47.8673,27612.0
2020-06-19 15:00:00,52.42,52.46,52.37,52.41,15754.0,47.8582,47.8947,47.8125,47.849,15754.0
2020-06-19 15:05:00,52.33,52.41,52.33,52.35,14950.0,47.776,47.849,47.776,47.7943,14950.0
2020-06-19 15:10:00,52.37,52.48,52.28,52.45,32022.0,47.8125,47.913,47.7304,47.8856,32022.0
2020-06-19 15:15:00,52.45,52.67,52.45,52.57,26812.0,47.8856,48.0864,47.8856,47.9951,26812.0
2020-06-19 15:20:00,52.58,52.59,52.46,52.52,25166.0,48.0042,48.0134,47.8947,47.9495,25166.0
2020-06-19 15:25:00,52.52,52.52,52.4,52.41,24876.0,47.9495,47.9495,47.8399,47.849,24876.0
2020-06-19 15:30:00,52.43,52.48,52.35,52.47,41304.0,47.8673,47.913,47.7943,47.9038,41304.0
2020-06-19 15:35:00,52.48,52.49,52.3,52.31,45232.0,47.913,47.9221,47.7486,47.7577,45232.0
2020-06-19 15:40:00,52.3,52.44,52.3,52.43,39544.0,47.7486,47.8764,47.7486,47.8673,39544.0
2020-06-19 15:45:00,52.42,52.46,52.16,52.18,77230.0,47.8582,47.8947,47.6208,47.6391,77230.0
2020-06-19 15:50:00,52.18,52.21,51.88,51.88,277460.0,47.6391,47.6664,47.3652,47.3652,277460.0
2020-06-19 15:55:00,51.88,51.92,51.69,51.72,394532.0,47.3652,47.4017,47.1917,47.2191,394532.0
2020-06-22 09:30:00,51.88,51.97,51.07,51.3,62036.0,47.3652,47.4473,46.6257,46.8356,62036.0
2020-06-22 09:35:00,51.31,51.38,51.08,51.13,54066.0,46.8448,46.9087,46.6348,46.6804,54066.0
2020-06-22 09:40:00,51.12,51.44,51.11,51.44,44036.0,46.6713,46.9635,46.6622,46.9635,44036.0
2020-06-22 09:45:00,51.45,51.64,51.38,51.58,16936.0,46.9726,47.1461,46.9087,47.0913,16936.0
2020-06-22 09:50:00,51.58,51.66,51.56,51.61,12378.0,47.0913,47.1643,47.073,47.1187,12378.0
2020-06-22 09:55:00,51.64,51.67,51.57,51.58,14480.0,47.1461,47.1734,47.0821,47.0913,14480.0
2020-06-22 10:00:00,51.57,51.71,51.49,51.7,15434.0,47.0821,47.21,47.0091,47.2008,15434.0
2020-06-22 10:05:00,51.69,51.69,51.57,51.63,9152.0,47.1917,47.1917,47.0821,47.1369,9152.0
2020-06-22 10:10:00,51.63,51.81,51.58,51.72,10094.0,47.1369,47.3013,47.0913,47.2191,10094.0
2020-06-22 10:15:00,51.69,51.73,51.62,51.63,8610.0,47.1917,47.2282,47.1278,47.1369,8610.0
2020-06-22 10:20:00,51.68,51.81,51.65,51.81,13208.0,47.1826,47.3013,47.1552,47.3013,13208.0
2020-06-22 10:25:00,51.79,51.89,51.73,51.85,16164.0,47.283,47.3743,47.2282,47.3378,16164.0
2020-06-22 10:30:00,51.85,51.85,51.72,51.8,16350.0,47.3378,47.3378,47.2191,47.2921,16350.0
2020-06-22 10:35:00,51.79,51.79,51.62,51.7,14576.0,47.283,47.283,47.1278,47.2008,14576.0
2020-06-22 10:40:00,51.7,51.79,51.65,51.74,9422.0,47.2008,47.283,47.1552,47.2373,9422.0
2020-06-22 10:45:00,51.74,51.79,51.52,51.52,16116.0,47.2373,47.283,47.0365,47.0365,16116.0
2020-06-22 10:50:00,51.52,51.55,51.38,51.38,23922.0,47.0365,47.0639,46.9087,46.9087,23922.0
2020-06-22 10:55:00,51.38,51.41,51.09,51.1,30000.0,46.9087,46.9361,46.6439,46.653,30000.0
2020-06-22 11:00:00,51.09,51.16,51.02,51.11,31198.0,46.6439,46.7078,46.58,46.6622,31198.0
2020-06-22 11:05:00,51.11,51.29,51.1,51.22,35720.0,46.6622,46.8265,46.653,46.7626,35720.0
2020-06-22 11:10:00,51.23,51.36,51.2,51.36,16530.0,46.7717,46.8904,46.7443,46.8904,16530.0
2020-06-22 11:15:00,51.42,51.45,51.4,51.41,11980.0,46.9452,46.9726,46.9269,46.9361,11980.0
2020-06-22 11:20:00,51.41,51.56,51.41,51.55,14752.0,46.9361,47.073,46.9361,47.0639,14752.0
2020-06-22 11:25:00,51.55,51.55,51.48,51.49,11942.0,47.0639,47.0639,47.0,47.0091,11942.0
2020-06-22 11:30:00,51.54,51.63,51.48,51.63,10928.0,47.0548,47.1369,47.0,47.1369,10928.0
2020-06-22 11:35:00,51.62,51.68,51.58,51.68,11052.0,47.1278,47.1826,47.0913,47.1826,11052.0
2020-06-22 11:40:00,51.72,51.72,51.6,51.6,12168.0,47.2191,47.2191,47.1095,47.1095,12168.0
2020-06-22 11:45:00,51.59,51.65,51.59,51.6,5348.0,47.1004,47.1552,47.1004,47.1095,5348.0
2020-06-22 11:50:00,51.6,51.67,51.59,51.6,16544.0,47.1095,47.1734,47.1004,47.1095,16544.0
2020-06-22 11:55:00,51.6,51.67,51.57,51.59,14026.0,47.1095,47.1734,47.0821,47.1004,14026.0
2020-06-22 12:00:00,51.65,51.83,51.63,51.81,13584.0,47.1552,47.3195,47.1369,47.3013,13584.0
2020-06-22 12:05:00,51.81,51.85,51.8,51.81,8882.0,47.3013,47.3378,47.2921,47.3013,8882.0
2020-06-22 12:10:00,51.82,51.91,51.78,51.87,18066.0,47.3104,47.3926,47.2739,47.356,18066.0
2020-06-22 12:15:00,51.87,51.9,51.83,51.85,6998.0,47.356,47.3834,47.3195,47.3378,6998.0
2020-06-22 12:20:00,51.84,51.87,51.8,51.84,10550.0,47.3286,47.356,47.2921,47.3286,10550.0
2020-06-22 12:25:00,51.85,51.88,51.82,51.87,10456.0,47.3378,47.3652,47.3104,47.356,10456.0
2020-06-22 12:30:00,51.87,51.94,51.85,51.93,11580.0,47.356,47.4199,47.3378,47.4108,11580.0
2020-06-22 12:35:00,51.95,51.98,51.91,51.95,7776.0,47.4291,47.4565,47.3926,47.4291,7776.0
2020-06-22 12:40:00,51.97,52.02,51.95,52.02,6898.0,47.4473,47.493,47.4291,47.493,6898.0
2020-06-22 12:45:00,52.01,52.07,51.96,52.02,15658.0,47.4839,47.5386,47.4382,47.493,15658.0
2020-06-22 12:50:00,52.02,52.03,51.98,51.98,10210.0,47.493,47.5021,47.4565,47.4565,10210.0
2020-06-22 12:55:00,51.97,52.02,51.95,52.0,19034.0,47.4473,47.493,47.4291,47.4747,19034.0
2020-06-22 13:00:00,52.01,52.02,51.92,51.92,12166.0,47.4839,47.493,47.4017,47.4017,12166.0
2020-06-22 13:05:00,51.93,51.96,51.83,51.85,17442.0,47.4108,47.4382,47.3195,47.3378,17442.0
2020-06-22 13:10:00,51.88,51.88,51.74,51.74,8634.0,47.3652,47.3652,47.2373,47.2373,8634.0
2020-06-22 13:15:00,51.74,51.84,51.74,51.83,11102.0,47.2373,47.3286,47.2373,47.3195,11102.0
2020-06-22 13:20:00,51.85,51.85,51.76,51.82,12098.0,47.3378,47.3378,47.2556,47.3104,12098.0
2020-06-22 13:25:00,51.83,51.84,51.74,51.76,7182.0,47.3195,47.3286,47.2373,47.2556,7182.0
2020-06-22 13:30:00,51.78,51.81,51.71,51.77,13252.0,47.2739,47.3013,47.21,47.2647,13252.0
2020-06-22 13:35:00,51.77,51.79,51.72,51.76,12624.0,47.2647,47.283,47.2191,47.2556,12624.0
2020-06-22 13:40:00,51.78,51.85,51.76,51.85,11626.0,47.2739,47.3378,47.2556,47.3378,11626.0
2020-06-22 13:45:00,51.87,51.93,51.85,51.88,10532.0,47.356,47.4108,47.3378,47.3652,10532.0
2020-06-22 13:50:00,51.88,51.92,51.85,51.88,7538.0,47.3652,47.4017,47.3378,47.3652,7538.0
2020-06-22 13:55:00,51.88,51.95,51.88,51.92,8484.0,47.3652,47.4291,47.3652,47.4017,8484.0
2020-06-22 14:00:00,51.89,51.91,51.7,51.74,9922.0,47.3743,47.3926,47.2008,47.2373,9922.0
2020-06-22 14:05:00,51.77,51.88,51.76,51.88,18576.0,47.2647,47.3652,47.2556,47.3652,18576.0
2020-06-22 14:10:00,51.85,51.86,51.75,51.78,10124.0,47.3378,47.3469,47.2465,47.2739,10124.0
2020-06-22 14:15:00,51.79,51.85,51.78,51.79,18496.0,47.283,47.3378,47.2739,47.283,18496.0
2020-06-22 14:20:00,51.8,51.92,51.79,51.92,14754.0,47.2921,47.4017,47.283,47.4017,14754.0
2020-06-22 14:25:00,51.9,51.97,51.9,51.91,11622.0,47.3834,47.4473,47.3834,47.3926,11622.0
2020-06-22 14:30:00,51.92,51.93,51.84,51.88,10364.0,47.4017,47.4108,47.3286,47.3652,10364.0
2020-06-22 14:35:00,51.88,51.97,51.87,51.92,9068.0,47.3652,47.4473,47.356,47.4017,9068.0
2020-06-22 14:40:00,51.91,51.96,51.88,51.92,10888.0,47.3926,47.4382,47.3652,47.4017,10888.0
2020-06-22 14:45:00,51.92,52.05,51.92,52.0,8476.0,47.4017,47.5204,47.4017,47.4747,8476.0
2020-06-22 14:50:00,52.01,52.04,51.96,52.02,13184.0,47.4839,47.5112,47.4382,47.493,13184.0
2020-06-22 14:55:00,52.05,52.14,52.04,52.12,17388.0,47.5204,47.6025,47.5112,47.5843,17388.0
2020-06-22 15:00:00,52.1,52.15,52.09,52.11,15476.0,47.566,47.6117,47.5569,47.5752,15476.0
2020-06-22 15:05:00,52.13,52.13,52.05,52.09,13214.0,47.5934,47.5934,47.5204,47.5569,13214.0
2020-06-22 15:10:00,52.11,52.15,51.96,51.97,20682.0,47.5752,47.6117,47.4382,47.4473,20682.0
2020-06-22 15:15:00,51.98,51.99,51.8,51.88,33712.0,47.4565,47.4656,47.2921,47.3652,33712.0
2020-06-22 15:20:00,51.87,51.88,51.71,51.73,40158.0,47.356,47.3652,47.21,47.2282,40158.0
2020-06-22 15:25:00,51.73,51.78,51.71,51.78,21932.0,47.2282,47.2739,47.21,47.2739,21932.0
2020-06-22 15:30:00,51.78,51.84,51.77,51.82,25810.0,47.2739,47.3286,47.2647,47.3104,25810.0
2020-06-22 15:35:00,51.82,51.83,51.69,51.79,25852.0,47.3104,47.3195,47.1917,47.283,25852.0
2020-06-22 15:40:00,51.79,51.84,51.74,51.84,29512.0,47.283,47.3286,47.2373,47.3286,29512.0
2020-06-22 15:45:00,51.84,51.91,51.77,51.77,41970.0,47.3286,47.3926,47.2647,47.2647,41970.0
2020-06-22 15:50:00,51.75,51.92,51.74,51.91,117940.0,47.2465,47.4017,47.2373,47.3926,117940.0
2020-06-22 15:55:00,51.9,51.92,51.84,51.88,253952.0,47.3834,47.4017,47.3286,47.3652,253952.0
2020-06-23 09:30:00,52.51,52.78,52.37,52.37,48456.0,47.9403,48.1868,47.8125,47.8125,48456.0
2020-06-23 09:35:00,52.4,52.47,52.3,52.43,21050.0,47.8399,47.9038,47.7486,47.8673,21050.0
2020-06-23 09:40:00,52.45,52.45,52.29,52.4,23322.0,47.8856,47.8856,47.7395,47.8399,23322.0
2020-06-23 09:45:00,52.37,52.46,52.32,52.32,27706.0,47.8125,47.8947,47.7669,47.7669,27706.0
2020-06-23 09:50:00,52.32,52.32,52.05,52.1,21440.0,47.7669,47.7669,47.5204,47.566,21440.0
2020-06-23 09:55:00,52.09,52.23,52.08,52.23,18004.0,47.5569,47.6847,47.5478,47.6847,18004.0
2020-06-23 10:00:00,52.27,52.34,52.1,52.21,19368.0,47.7212,47.7851,47.566,47.6664,19368.0
2020-06-23 10:05:00,52.23,52.31,52.12,52.29,7726.0,47.6847,47.7577,47.5843,47.7395,7726.0
2020-06-23 10:10:00,52.32,52.32,52.22,52.27,11324.0,47.7669,47.7669,47.6756,47.7212,11324.0
2020-06-23 10:15:00,52.33,52.33,52.22,52.28,11132.0,47.776,47.776,47.6756,47.7304,11132.0
2020-06-23 10:20:00,52.35,52.38,52.2,52.2,11700.0,47.7943,47.8217,47.6573,47.6573,11700.0
2020-06-23 10:25:00,52.26,52.36,52.22,52.36,15294.0,47.7121,47.8034,47.6756,47.8034,15294.0
2020-06-23 10:30:00,52.38,52.4,52.24,52.34,17558.0,47.8217,47.8399,47.6938,47.7851,17558.0
2020-06-23 10:35:00,52.34,52.34,52.23,52.28,9728.0,47.7851,47.7851,47.6847,47.7304,9728.0
2020-06-23 10:40:00,52.33,52.35,52.15,52.15,13208.0,47.776,47.7943,47.6117,47.6117,13208.0
2020-06-23 10:45:00,52.17,52.17,51.99,52.13,12870.0,47.6299,47.6299,47.4656,47.5934,12870.0
2020-06-23 10:50:00,52.16,52.25,52.1,52.24,13522.0,47.6208,47.703,47.566,47.6938,13522.0
2020-06-23 10:55:00,52.22,52.24,52.19,52.21,8450.0,47.6756,47.6938,47.6482,47.6664,8450.0
2020-06-23 11:00:00,52.19,52.37,52.13,52.37,9150.0,47.6482,47.8125,47.5934,47.8125,9150.0
2020-06-23 11:05:00,52.33,52.34,52.26,52.33,6968.0,47.776,47.7851,47.7121,47.776,6968.0
2020-06-23 11:10:00,52.35,52.4,52.27,52.31,8764.0,47.7943,47.8399,47.7212,47.7577,8764.0
2020-06-23 11:15:00,52.33,52.46,52.32,52.38,10182.0,47.776,47.8947,47.7669,47.8217,10182.0
2020-06-23 11:20:00,52.4,52.55,52.37,52.54,13032.0,47.8399,47.9769,47.8125,47.9677,13032.0
2020-06-23 11:25:00,52.54,52.54,52.38,52.48,8458.0,47.9677,47.9677,47.8217,47.913,8458.0
2020-06-23 11:30:00,52.47,52.49,52.46,52.47,3610.0,47.9038,47.9221,47.8947,47.9038,3610.0
2020-06-23 11:35:00,52.47,52.5,52.43,52.5,7808.0,47.9038,47.9312,47.8673,47.9312,7808.0
2020-06-23 11:40:00,52.51,52.52,52.46,52.49,4860.0,47.9403,47.9495,47.8947,47.9221,4860.0
2020-06-23 11:45:00,52.5,52.56,52.47,52.55,9498.0,47.9312,47.986,47.9038,47.9769,9498.0
2020-06-23 11:50:00,52.55,52.59,52.48,52.52,11952.0,47.9769,48.0134,47.913,47.9495,11952.0
2020-06-23 11:55:00,52.55,52.63,52.55,52.63,11064.0,47.9769,48.0499,47.9769,48.0499,11064.0
2020-06-23 12:00:00,52.64,52.73,52.6,52.7,13334.0,48.059,48.1412,48.0225,48.1138,13334.0
2020-06-23 12:05:00,52.7,52.74,52.62,52.63,15008.0,48.1138,48.1503,48.0408,48.0499,15008.0
2020-06-23 12:10:00,52.62,52.69,52.6,52.6,5850.0,48.0408,48.1047,48.0225,48.0225,5850.0
2020-06-23 12:15:00,52.6,52.62,52.57,52.57,12412.0,48.0225,48.0408,47.9951,47.9951,12412.0
2020-06-23 12:20:00,52.55,52.6,52.5,52.56,15452.0,47.9769,48.0225,47.9312,47.986,15452.0
2020-06-23 12:25:00,52.59,52.61,52.5,52.54,7908.0,48.0134,48.0316,47.9312,47.9677,7908.0
2020-06-23 12:30:00,52.55,52.62,52.48,52.48,6278.0,47.9769,48.0408,47.913,47.913,6278.0
2020-06-23 12:35:00,52.49,52.55,52.48,52.52,11676.0,47.9221,47.9769,47.913,47.9495,11676.0
2020-06-23 12:40:00,52.52,52.6,52.47,52.49,30806.0,47.9495,48.0225,47.9038,47.9221,30806.0
2020-06-23 12:45:00,52.5,52.51,52.42,52.47,7920.0,47.9312,47.9403,47.8582,47.9038,7920.0
2020-06-23 12:50:00,52.45,52.47,52.37,52.38,6620.0,47.8856,47.9038,47.8125,47.8217,6620.0
2020-06-23 12:55:00,52.42,52.52,52.42,52.49,9618.0,47.8582,47.9495,47.8582,47.9221,9618.0
2020-06-23 13:00:00,52.51,52.55,52.48,52.54,11060.0,47.9403,47.9769,47.913,47.9677,11060.0
2020-06-23 13:05:00,52.59,52.61,52.55,52.6,9262.0,48.0134,48.0316,47.9769,48.0225,9262.0
2020-06-23 13:10:00,52.57,52.59,52.52,52.56,7942.0,47.9951,48.0134,47.9495,47.986,7942.0
2020-06-23 13:15:00,52.56,52.59,52.52,52.57,5436.0,47.986,48.0134,47.9495,47.9951,5436.0
2020-06-23 13:20:00,52.58,52.6,52.56,52.58,39372.0,48.0042,48.0225,47.986,48.0042,39372.0
2020-06-23 13:25:00,52.59,52.65,52.53,52.53,30730.0,48.0134,48.0682,47.9586,47.9586,30730.0
2020-06-23 13:30:00,52.56,52.59,52.54,52.55,13648.0,47.986,48.0134,47.9677,47.9769,13648.0
2020-06-23 13:35:00,52.59,52.6,52.56,52.59,22570.0,48.0134,48.0225,47.986,48.0134,22570.0
2020-06-23 13:40:00,52.63,52.66,52.54,52.55,14422.0,48.0499,48.0773,47.9677,47.9769,14422.0
2020-06-23 13:45:00,52.56,52.59,52.54,52.55,11800.0,47.986,48.0134,47.9677,47.9769,11800.0
2020-06-23 13:50:00,52.55,52.59,52.46,52.53,17738.0,47.9769,48.0134,47.8947,47.9586,17738.0
2020-06-23 13:55:00,52.55,52.58,52.49,52.52,11326.0,47.9769,48.0042,47.9221,47.9495,11326.0
2020-06-23 14:00:00,52.49,52.49,52.36,52.44,11048.0,47.9221,47.9221,47.8034,47.8764,11048.0
2020-06-23 14:05:00,52.43,52.49,52.41,52.47,10750.0,47.8673,47.9221,47.849,47.9038,10750.0
2020-06-23 14:10:00,52.47,52.47,52.37,52.43,9322.0,47.9038,47.9038,47.8125,47.8673,9322.0
2020-06-23 14:15:00,52.44,52.45,52.38,52.45,10388.0,47.8764,47.8856,47.8217,47.8856,10388.0
2020-06-23 14:20:00,52.45,52.49,52.44,52.45,8072.0,47.8856,47.9221,47.8764,47.8856,8072.0
2020-06-23 14:25:00,52.46,52.46,52.42,52.45,9332.0,47.8947,47.8947,47.8582,47.8856,9332.0
2020-06-23 14:30:00,52.46,52.5,52.43,52.46,13322.0,47.8947,47.9312,47.8673,47.8947,13322.0
2020-06-23 14:35:00,52.46,52.51,52.43,52.49,12748.0,47.8947,47.9403,47.8673,47.9221,12748.0
2020-06-23 14:40:00,52.5,52.5,52.39,52.42,8176.0,47.9312,47.9312,47.8308,47.8582,8176.0
2020-06-23 14:45:00,52.44,52.44,52.29,52.35,21774.0,47.8764,47.8764,47.7395,47.7943,21774.0
2020-06-23 14:50:00,52.37,52.46,52.35,52.42,14630.0,47.8125,47.8947,47.7943,47.8582,14630.0
2020-06-23 14:55:00,52.44,52.44,52.38,52.39,10654.0,47.8764,47.8764,47.8217,47.8308,10654.0
2020-06-23 15:00:00,52.35,52.42,52.29,52.34,17240.0,47.7943,47.8582,47.7395,47.7851,17240.0
2020-06-23 15:05:00,52.31,52.35,52.29,52.35,8994.0,47.7577,47.7943,47.7395,47.7943,8994.0
2020-06-23 15:10:00,52.37,52.39,52.3,52.35,12950.0,47.8125,47.8308,47.7486,47.7943,12950.0
2020-06-23 15:15:00,52.36,52.44,52.36,52.38,63332.0,47.8034,47.8764,47.8034,47.8217,63332.0
2020-06-23 15:20:00,52.36,52.38,52.27,52.3,13264.0,47.8034,47.8217,47.7212,47.7486,13264.0
2020-06-23 15:25:00,52.33,52.33,52.18,52.19,20640.0,47.776,47.776,47.6391,47.6482,20640.0
2020-06-23 15:30:00,52.19,52.27,52.15,52.24,24100.0,47.6482,47.7212,47.6117,47.6938,24100.0
2020-06-23 15:35:00,52.24,52.3,52.23,52.24,17222.0,47.6938,47.7486,47.6847,47.6938,17222.0
2020-06-23 15:40:00,52.21,52.3,52.18,52.26,32454.0,47.6664,47.7486,47.6391,47.7121,32454.0
2020-06-23 15:45:00,52.26,52.26,52.17,52.22,30532.0,47.7121,47.7121,47.6299,47.6756,30532.0
2020-06-23 15:50:00,52.22,52.25,52.0,52.22,86132.0,47.6756,47.703,47.4747,47.6756,86132.0
2020-06-23 15:55:00,52.21,52.21,52.02,52.04,106430.0,47.6664,47.6664,47.493,47.5112,106430.0
2020-06-24 09:30:00,51.52,51.59,51.41,51.45,32528.0,47.0365,47.1004,46.9361,46.9726,32528.0
2020-06-24 09:35:00,51.49,51.85,51.48,51.8,23662.0,47.0091,47.3378,47.0,47.2921,23662.0
2020-06-24 09:40:00,51.85,52.01,51.75,51.99,25688.0,47.3378,47.4839,47.2465,47.4656,25688.0
2020-06-24 09:45:00,51.99,52.04,51.85,51.88,24332.0,47.4656,47.5112,47.3378,47.3652,24332.0
2020-06-24 09:50:00,51.91,51.94,51.63,51.69,36002.0,47.3926,47.4199,47.1369,47.1917,36002.0
2020-06-24 09:55:00,51.67,51.73,51.34,51.35,26156.0,47.1734,47.2282,46.8722,46.8813,26156.0
2020-06-24 10:00:00,51.39,51.47,51.1,51.1,45086.0,46.9178,46.9908,46.653,46.653,45086.0
2020-06-24 10:05:00,51.12,51.32,51.1,51.13,28920.0,46.6713,46.8539,46.653,46.6804,28920.0
2020-06-24 10:10:00,51.13,51.43,51.13,51.38,19544.0,46.6804,46.9543,46.6804,46.9087,19544.0
2020-06-24 10:15:00,51.38,51.41,51.14,51.29,24818.0,46.9087,46.9361,46.6896,46.8265,24818.0
2020-06-24 10:20:00,51.34,51.48,51.3,51.48,13108.0,46.8722,47.0,46.8356,47.0,13108.0
2020-06-24 10:25:00,51.48,51.54,51.46,51.49,13134.0,47.0,47.0548,46.9817,47.0091,13134.0
2020-06-24 10:30:00,51.49,51.51,51.19,51.19,25620.0,47.0091,47.0274,46.7352,46.7352,25620.0
2020-06-24 10:35:00,51.2,51.34,51.16,51.21,16534.0,46.7443,46.8722,46.7078,46.7535,16534.0
2020-06-24 10:40:00,51.23,51.3,51.13,51.29,8234.0,46.7717,46.8356,46.6804,46.8265,8234.0
2020-06-24 10:45:00,51.28,51.31,51.15,51.19,17514.0,46.8174,46.8448,46.6987,46.7352,17514.0
2020-06-24 10:50:00,51.22,51.3,51.1,51.13,17154.0,46.7626,46.8356,46.653,46.6804,17154.0
2020-06-24 10:55:00,51.15,51.29,51.15,51.19,13228.0,46.6987,46.8265,46.6987,46.7352,13228.0
2020-06-24 11:00:00,51.19,51.27,51.08,51.26,10684.0,46.7352,46.8083,46.6348,46.7991,10684.0
2020-06-24 11:05:00,51.24,51.3,51.0,51.04,18658.0,46.7809,46.8356,46.5617,46.5983,18658.0
2020-06-24 11:10:00,51.04,51.06,50.89,50.94,52392.0,46.5983,46.6165,46.4613,46.507,52392.0
2020-06-24 11:15:00,50.96,51.0,50.8,50.82,14794.0,46.5252,46.5617,46.3792,46.3974,14794.0
2020-06-24 11:20:00,50.84,50.84,50.66,50.7,25080.0,46.4157,46.4157,46.2513,46.2879,25080.0
2020-06-24 11:25:00,50.7,50.87,50.69,50.87,25098.0,46.2879,46.4431,46.2787,46.4431,25098.0
2020-06-24 11:30:00,50.86,50.88,50.66,50.66,12148.0,46.4339,46.4522,46.2513,46.2513,12148.0
2020-06-24 11:35:00,50.64,50.7,50.53,50.54,23958.0,46.2331,46.2879,46.1326,46.1418,23958.0
2020-06-24 11:40:00,50.56,50.61,50.37,50.37,47858.0,46.16,46.2057,45.9866,45.9866,47858.0
2020-06-24 11:45:00,50.38,50.56,50.33,50.37,24116.0,45.9957,46.16,45.9501,45.9866,24116.0
2020-06-24 11:50:00,50.39,50.49,50.31,50.41,16476.0,46.0048,46.0961,45.9318,46.0231,16476.0
2020-06-24 11:55:00,50.38,50.59,50.38,50.57,18874.0,45.9957,46.1874,45.9957,46.1692,18874.0
2020-06-24 12:00:00,50.56,50.67,50.48,50.63,20866.0,46.16,46.2605,46.087,46.2239,20866.0
2020-06-24 12:05:00,50.64,50.65,50.4,50.45,15168.0,46.2331,46.2422,46.014,46.0596,15168.0
2020-06-24 12:10:00,50.47,50.57,50.41,50.52,10448.0,46.0779,46.1692,46.0231,46.1235,10448.0
2020-06-24 12:15:00,50.54,50.74,50.54,50.74,5604.0,46.1418,46.3244,46.1418,46.3244,5604.0
2020-06-24 12:20:00,50.73,50.74,50.66,50.68,14450.0,46.3152,46.3244,46.2513,46.2696,14450.0
2020-06-24 12:25:00,50.7,50.71,50.51,50.67,13862.0,46.2879,46.297,46.1144,46.2605,13862.0
2020-06-24 12:30:00,50.67,50.67,50.52,50.52,9626.0,46.2605,46.2605,46.1235,46.1235,9626.0
2020-06-24 12:35:00,50.54,50.62,50.52,50.55,12460.0,46.1418,46.2148,46.1235,46.1509,12460.0
2020-06-24 12:40:00,50.54,50.74,50.52,50.71,20450.0,46.1418,46.3244,46.1235,46.297,20450.0
2020-06-24 12:45:00,50.7,50.74,50.63,50.63,33592.0,46.2879,46.3244,46.2239,46.2239,33592.0
2020-06-24 12:50:00,50.62,50.66,50.58,50.6,20882.0,46.2148,46.2513,46.1783,46.1966,20882.0
2020-06-24 12:55:00,50.62,50.74,50.62,50.67,25696.0,46.2148,46.3244,46.2148,46.2605,25696.0
2020-06-24 13:00:00,50.69,50.74,50.65,50.73,22580.0,46.2787,46.3244,46.2422,46.3152,22580.0
2020-06-24 13:05:00,50.73,50.8,50.65,50.67,17278.0,46.3152,46.3792,46.2422,46.2605,17278.0
2020-06-24 13:10:00,50.68,50.68,50.55,50.57,36018.0,46.2696,46.2696,46.1509,46.1692,36018.0
2020-06-24 13:15:00,50.56,50.72,50.52,50.66,23416.0,46.16,46.3061,46.1235,46.2513,23416.0
2020-06-24 13:20:00,50.64,50.64,50.49,50.49,19374.0,46.2331,46.2331,46.0961,46.0961,19374.0
2020-06-24 13:25:00,50.51,50.51,50.36,50.36,26348.0,46.1144,46.1144,45.9774,45.9774,26348.0
2020-06-24 13:30:00,50.35,50.43,50.27,50.33,41322.0,45.9683,46.0414,45.8953,45.9501,41322.0
2020-06-24 13:35:00,50.33,50.47,50.33,50.46,19306.0,45.9501,46.0779,45.9501,46.0687,19306.0
2020-06-24 13:40:00,50.47,50.56,50.43,50.49,21632.0,46.0779,46.16,46.0414,46.0961,21632.0
2020-06-24 13:45:00,50.49,50.58,50.42,50.54,18858.0,46.0961,46.1783,46.0322,46.1418,18858.0
2020-06-24 13:50:00,50.58,50.63,50.52,50.63,22874.0,46.1783,46.2239,46.1235,46.2239,22874.0
2020-06-24 13:55:00,50.62,50.67,50.54,50.67,36162.0,46.2148,46.2605,46.1418,46.2605,36162.0
2020-06-24 14:00:00,50.68,50.69,50.32,50.35,41332.0,46.2696,46.2787,45.9409,45.9683,41332.0
2020-06-24 14:05:00,50.38,50.6,50.35,50.59,21842.0,45.9957,46.1966,45.9683,46.1874,21842.0
2020-06-24 14:10:00,50.57,50.57,50.43,50.48,33636.0,46.1692,46.1692,46.0414,46.087,33636.0
2020-06-24 14:15:00,50.5,50.69,50.49,50.63,24468.0,46.1053,46.2787,46.0961,46.2239,24468.0
2020-06-24 14:20:00,50.67,50.72,50.6,50.64,28360.0,46.2605,46.3061,46.1966,46.2331,28360.0
2020-06-24 14:25:00,50.61,50.74,50.6,50.69,33026.0,46.2057,46.3244,46.1966,46.2787,33026.0
2020-06-24 14:30:00,50.72,50.84,50.67,50.76,26734.0,46.3061,46.4157,46.2605,46.3426,26734.0
2020-06-24 14:35:00,50.76,50.83,50.7,50.83,24844.0,46.3426,46.4065,46.2879,46.4065,24844.0
2020-06-24 14:40:00,50.84,50.85,50.68,50.68,37688.0,46.4157,46.4248,46.2696,46.2696,37688.0
2020-06-24 14:45:00,50.71,50.8,50.69,50.74,14504.0,46.297,46.3792,46.2787,46.3244,14504.0
2020-06-24 14:50:00,50.74,50.74,50.58,50.62,19872.0,46.3244,46.3244,46.1783,46.2148,19872.0
2020-06-24 14:55:00,50.63,50.66,50.52,50.52,22358.0,46.2239,46.2513,46.1235,46.1235,22358.0
2020-06-24 15:00:00,50.56,50.77,50.55,50.77,45448.0,46.16,46.3518,46.1509,46.3518,45448.0
2020-06-24 15:05:00,50.77,50.77,50.68,50.71,25822.0,46.3518,46.3518,46.2696,46.297,25822.0
2020-06-24 15:10:00,50.72,51.0,50.67,50.96,40010.0,46.3061,46.5617,46.2605,46.5252,40010.0
2020-06-24 15:15:00,50.97,51.06,50.88,50.96,66266.0,46.5344,46.6165,46.4522,46.5252,66266.0
2020-06-24 15:20:00,50.98,51.0,50.85,50.85,17882.0,46.5435,46.5617,46.4248,46.4248,17882.0
2020-06-24 15:25:00,50.85,50.91,50.8,50.83,19440.0,46.4248,46.4796,46.3792,46.4065,19440.0
2020-06-24 15:30:00,50.84,50.9,50.76,50.85,25682.0,46.4157,46.4704,46.3426,46.4248,25682.0
2020-06-24 15:35:00,50.84,50.85,50.67,50.7,36474.0,46.4157,46.4248,46.2605,46.2879,36474.0
2020-06-24 15:40:00,50.68,50.96,50.68,50.95,33596.0,46.2696,46.5252,46.2696,46.5161,33596.0
2020-06-24 15:45:00,50.93,50.96,50.79,50.82,40222.0,46.4978,46.5252,46.37,46.3974,40222.0
2020-06-24 15:50:00,50.77,50.77,50.41,50.42,136340.0,46.3518,46.3518,46.0231,46.0322,136340.0
2020-06-24 15:55:00,50.44,50.62,50.43,50.52,290512.0,46.0505,46.2148,46.0414,46.1235,290512.0
2020-06-25 09:30:00,49.99,50.35,49.94,50.02,96304.0,45.6396,45.9683,45.594,45.667,96304.0
2020-06-25 09:35:00,50.03,50.2,49.76,50.2,70430.0,45.6762,45.8314,45.4297,45.8314,70430.0
2020-06-25 09:40:00,50.22,50.22,49.81,49.97,64520.0,45.8496,45.8496,45.4753,45.6214,64520.0
2020-06-25 09:45:00,49.96,50.06,49.62,49.62,28670.0,45.6123,45.7036,45.3018,45.3018,28670.0
2020-06-25 09:50:00,49.6,49.93,49.5,49.89,31924.0,45.2836,45.5849,45.1923,45.5483,31924.0
2020-06-25 09:55:00,49.87,50.04,49.84,50.02,34652.0,45.5301,45.6853,45.5027,45.667,34652.0
2020-06-25 10:00:00,50.08,50.24,50.01,50.08,27892.0,45.7218,45.8679,45.6579,45.7218,27892.0
2020-06-25 10:05:00,50.12,50.12,49.99,50.05,23446.0,45.7583,45.7583,45.6396,45.6944,23446.0
2020-06-25 10:10:00,50.06,50.27,50.02,50.12,19326.0,45.7036,45.8953,45.667,45.7583,19326.0
2020-06-25 10:15:00,50.13,50.19,50.06,50.16,18566.0,45.7675,45.8222,45.7036,45.7948,18566.0
2020-06-25 10:20:00,50.17,50.38,50.17,50.38,15046.0,45.804,45.9957,45.804,45.9957,15046.0
2020-06-25 10:25:00,50.35,50.42,50.28,50.28,22296.0,45.9683,46.0322,45.9044,45.9044,22296.0
2020-06-25 10:30:00,50.27,50.3,50.06,50.11,19582.0,45.8953,45.9227,45.7036,45.7492,19582.0
2020-06-25 10:35:00,50.08,50.15,49.99,50.07,73536.0,45.7218,45.7857,45.6396,45.7127,73536.0
2020-06-25 10:40:00,50.07,50.15,49.96,50.04,17756.0,45.7127,45.7857,45.6123,45.6853,17756.0
2020-06-25 10:45:00,50.01,50.16,49.92,49.95,13882.0,45.6579,45.7948,45.5757,45.6031,13882.0
2020-06-25 10:50:00,49.96,50.07,49.92,49.93,18012.0,45.6123,45.7127,45.5757,45.5849,18012.0
2020-06-25 10:55:00,49.94,50.02,49.9,49.99,27534.0,45.594,45.667,45.5575,45.6396,27534.0
2020-06-25 11:00:00,49.97,49.97,49.87,49.91,15378.0,45.6214,45.6214,45.5301,45.5666,15378.0
2020-06-25 11:05:00,49.9,49.9,49.79,49.8,54664.0,45.5575,45.5575,45.457,45.4662,54664.0
2020-06-25 11:10:00,49.78,49.99,49.71,49.95,14490.0,45.4479,45.6396,45.384,45.6031,14490.0
2020-06-25 11:15:00,49.94,50.05,49.94,50.02,25246.0,45.594,45.6944,45.594,45.667,25246.0
2020-06-25 11:20:00,50.02,50.04,49.95,49.99,12306.0,45.667,45.6853,45.6031,45.6396,12306.0
2020-06-25 11:25:00,49.99,50.02,49.9,49.9,18074.0,45.6396,45.667,45.5575,45.5575,18074.0
2020-06-25 11:30:00,49.95,49.97,49.73,49.73,22506.0,45.6031,45.6214,45.4023,45.4023,22506.0
2020-06-25 11:35:00,49.72,49.85,49.7,49.85,11468.0,45.3931,45.5118,45.3749,45.5118,11468.0
2020-06-25 11:40:00,49.82,49.86,49.71,49.85,16034.0,45.4844,45.521,45.384,45.5118,16034.0
2020-06-25 11:45:00,49.83,49.99,49.82,49.97,8668.0,45.4936,45.6396,45.4844,45.6214,8668.0
2020-06-25 11:50:00,49.98,49.99,49.93,49.94,9128.0,45.6305,45.6396,45.5849,45.594,9128.0
2020-06-25 11:55:00,49.97,50.06,49.97,50.05,10926.0,45.6214,45.7036,45.6214,45.6944,10926.0
2020-06-25 12:00:00,50.1,50.21,50.08,50.14,18710.0,45.7401,45.8405,45.7218,45.7766,18710.0
2020-06-25 12:05:00,50.14,50.26,50.13,50.17,14096.0,45.7766,45.8861,45.7675,45.804,14096.0
2020-06-25 12:10:00,50.2,50.26,50.18,50.2,9204.0,45.8314,45.8861,45.8131,45.8314,9204.0
2020-06-25 12:15:00,50.22,50.34,50.22,50.31,19002.0,45.8496,45.9592,45.8496,45.9318,19002.0
2020-06-25 12:20:00,50.33,50.39,50.3,50.37,14518.0,45.9501,46.0048,45.9227,45.9866,14518.0
2020-06-25 12:25:00,50.35,50.35,50.27,50.29,16524.0,45.9683,45.9683,45.8953,45.9135,16524.0
2020-06-25 12:30:00,50.32,50.35,50.2,50.34,22860.0,45.9409,45.9683,45.8314,45.9592,22860.0
2020-06-25 12:35:00,50.33,50.38,50.28,50.34,14104.0,45.9501,45.9957,45.9044,45.9592,14104.0
2020-06-25 12:40:00,50.34,50.42,50.34,50.37,11776.0,45.9592,46.0322,45.9592,45.9866,11776.0
2020-06-25 12:45:00,50.4,50.4,50.34,50.34,8474.0,46.014,46.014,45.9592,45.9592,8474.0
2020-06-25 12:50:00,50.34,50.39,50.3,50.33,9504.0,45.9592,46.0048,45.9227,45.9501,9504.0
2020-06-25 12:55:00,50.33,50.33,50.26,50.32,9492.0,45.9501,45.9501,45.8861,45.9409,9492.0
2020-06-25 13:00:00,50.33,50.33,50.21,50.26,11162.0,45.9501,45.9501,45.8405,45.8861,11162.0
2020-06-25 13:05:00,50.29,50.3,50.24,50.27,10924.0,45.9135,45.9227,45.8679,45.8953,10924.0
2020-06-25 13:10:00,50.27,50.33,50.24,50.33,10768.0,45.8953,45.9501,45.8679,45.9501,10768.0
2020-06-25 13:15:00,50.32,50.41,50.31,50.41,10202.0,45.9409,46.0231,45.9318,46.0231,10202.0
2020-06-25 13:20:00,50.41,50.42,50.3,50.31,14424.0,46.0231,46.0322,45.9227,45.9318,14424.0
2020-06-25 13:25:00,50.28,50.32,50.24,50.26,26824.0,45.9044,45.9409,45.8679,45.8861,26824.0
2020-06-25 13:30:00,50.22,50.22,50.08,50.18,29636.0,45.8496,45.8496,45.7218,45.8131,29636.0
2020-06-25 13:35:00,50.18,50.38,50.16,50.34,10818.0,45.8131,45.9957,45.7948,45.9592,10818.0
2020-06-25 13:40:00,50.35,50.4,50.34,50.35,13156.0,45.9683,46.014,45.9592,45.9683,13156.0
2020-06-25 13:45:00,50.38,50.45,50.35,50.42,23716.0,45.9957,46.0596,45.9683,46.0322,23716.0
2020-06-25 13:50:00,50.43,50.44,50.38,50.42,11844.0,46.0414,46.0505,45.9957,46.0322,11844.0
2020-06-25 13:55:00,50.43,50.43,50.35,50.35,18346.0,46.0414,46.0414,45.9683,45.9683,18346.0
2020-06-25 14:00:00,50.37,50.37,50.19,50.23,17354.0,45.9866,45.9866,45.8222,45.8588,17354.0
2020-06-25 14:05:00,50.26,50.29,50.21,50.23,12132.0,45.8861,45.9135,45.8405,45.8588,12132.0
2020-06-25 14:10:00,50.23,50.31,50.23,50.3,16418.0,45.8588,45.9318,45.8588,45.9227,16418.0
2020-06-25 14:15:00,50.31,50.35,50.3,50.34,15664.0,45.9318,45.9683,45.9227,45.9592,15664.0
2020-06-25 14:20:00,50.33,50.33,50.21,50.24,29150.0,45.9501,45.9501,45.8405,45.8679,29150.0
2020-06-25 14:25:00,50.25,50.31,50.16,50.18,33990.0,45.877,45.9318,45.7948,45.8131,33990.0
2020-06-25 14:30:00,50.16,50.16,50.06,50.08,18676.0,45.7948,45.7948,45.7036,45.7218,18676.0
2020-06-25 14:35:00,50.1,50.2,50.06,50.19,18442.0,45.7401,45.8314,45.7036,45.8222,18442.0
2020-06-25 14:40:00,50.18,50.2,50.13,50.16,11136.0,45.8131,45.8314,45.7675,45.7948,11136.0
2020-06-25 14:45:00,50.13,50.15,50.09,50.13,6056.0,45.7675,45.7857,45.7309,45.7675,6056.0
2020-06-25 14:50:00,50.11,50.23,50.1,50.21,10292.0,45.7492,45.8588,45.7401,45.8405,10292.0
2020-06-25 14:55:00,50.19,50.25,50.19,50.19,9564.0,45.8222,45.877,45.8222,45.8222,9564.0
2020-06-25 15:00:00,50.17,50.38,50.15,50.36,13774.0,45.804,45.9957,45.7857,45.9774,13774.0
2020-06-25 15:05:00,50.38,50.6,50.38,50.55,28234.0,45.9957,46.1966,45.9957,46.1509,28234.0
2020-06-25 15:10:00,50.57,50.65,50.54,50.62,16710.0,46.1692,46.2422,46.1418,46.2148,16710.0
2020-06-25 15:15:00,50.6,50.72,50.59,50.64,20730.0,46.1966,46.3061,46.1874,46.2331,20730.0
2020-06-25 15:20:00,50.68,50.79,50.63,50.76,24644.0,46.2696,46.37,46.2239,46.3426,24644.0
2020-06-25 15:25:00,50.74,50.96,50.73,50.94,32002.0,46.3244,46.5252,46.3152,46.507,32002.0
2020-06-25 15:30:00,50.95,51.03,50.89,50.99,59584.0,46.5161,46.5891,46.4613,46.5526,59584.0
2020-06-25 15:35:00,50.99,50.99,50.77,50.8,31578.0,46.5526,46.5526,46.3518,46.3792,31578.0
2020-06-25 15:40:00,50.8,50.83,50.73,50.82,31976.0,46.3792,46.4065,46.3152,46.3974,31976.0
2020-06-25 15:45:00,50.83,50.85,50.68,50.68,36514.0,46.4065,46.4248,46.2696,46.2696,36514.0
2020-06-25 15:50:00,50.7,51.0,50.7,50.99,79950.0,46.2879,46.5617,46.2879,46.5526,79950.0
2020-06-25 15:55:00,51.01,51.1,50.89,50.99,146472.0,46.5709,46.653,46.4613,46.5526,146472.0
2020-06-26 09:30:00,51.01,51.01,50.79,50.88,24842.0,46.5709,46.5709,46.37,46.4522,24842.0
2020-06-26 09:35:00,50.82,50.97,50.76,50.85,41476.0,46.3974,46.5344,46.3426,46.4248,41476.0
2020-06-26 09:40:00,50.78,50.78,50.58,50.59,16190.0,46.3609,46.3609,46.1783,46.1874,16190.0
2020-06-26 09:45:00,50.56,50.67,50.52,50.61,12280.0,46.16,46.2605,46.1235,46.2057,12280.0
2020-06-26 09:50:00,50.63,50.66,50.43,50.63,17060.0,46.2239,46.2513,46.0414,46.2239,17060.0
2020-06-26 09:55:00,50.65,50.65,50.47,50.6,14314.0,46.2422,46.2422,46.0779,46.1966,14314.0
2020-06-26 10:00:00,50.59,50.64,50.44,50.51,17050.0,46.1874,46.2331,46.0505,46.1144,17050.0
2020-06-26 10:05:00,50.49,50.59,50.48,50.48,8312.0,46.0961,46.1874,46.087,46.087,8312.0
2020-06-26 10:10:00,50.41,50.41,50.24,50.24,9414.0,46.0231,46.0231,45.8679,45.8679,9414.0
2020-06-26 10:15:00,50.2,50.25,50.08,50.18,47820.0,45.8314,45.877,45.7218,45.8131,47820.0
2020-06-26 10:20:00,50.17,50.29,50.12,50.27,56748.0,45.804,45.9135,45.7583,45.8953,56748.0
2020-06-26 10:25:00,50.31,50.37,50.16,50.27,20736.0,45.9318,45.9866,45.7948,45.8953,20736.0
2020-06-26 10:30:00,50.26,50.4,50.03,50.07,36504.0,45.8861,46.014,45.6762,45.7127,36504.0
2020-06-26 10:35:00,50.02,50.07,49.92,49.94,13432.0,45.667,45.7127,45.5757,45.594,13432.0
2020-06-26 10:40:00,49.92,50.03,49.88,49.93,11672.0,45.5757,45.6762,45.5392,45.5849,11672.0
2020-06-26 10:45:00,49.99,50.03,49.85,49.85,7200.0,45.6396,45.6762,45.5118,45.5118,7200.0
2020-06-26 10:50:00,49.86,50.05,49.75,49.88,16722.0,45.521,45.6944,45.4205,45.5392,16722.0
2020-06-26 10:55:00,49.85,50.02,49.81,49.91,10072.0,45.5118,45.667,45.4753,45.5666,10072.0
2020-06-26 11:00:00,50.0,50.05,49.96,50.05,14432.0,45.6488,45.6944,45.6123,45.6944,14432.0
2020-06-26 11:05:00,50.06,50.25,50.02,50.25,15748.0,45.7036,45.877,45.667,45.877,15748.0
2020-06-26 11:10:00,50.24,50.32,50.2,50.3,20050.0,45.8679,45.9409,45.8314,45.9227,20050.0
2020-06-26 11:15:00,50.28,50.28,50.09,50.19,14756.0,45.9044,45.9044,45.7309,45.8222,14756.0
2020-06-26 11:20:00,50.19,50.27,50.1,50.23,12756.0,45.8222,45.8953,45.7401,45.8588,12756.0
2020-06-26 11:25:00,50.21,50.26,50.13,50.16,9294.0,45.8405,45.8861,45.7675,45.7948,9294.0
2020-06-26 11:30:00,50.2,50.23,50.1,50.11,11850.0,45.8314,45.8588,45.7401,45.7492,11850.0
2020-06-26 11:35:00,50.18,50.35,50.18,50.35,9146.0,45.8131,45.9683,45.8131,45.9683,9146.0
2020-06-26 11:40:00,50.37,50.38,50.27,50.32,19508.0,45.9866,45.9957,45.8953,45.9409,19508.0
2020-06-26 11:45:00,50.36,50.55,50.28,50.52,18868.0,45.9774,46.1509,45.9044,46.1235,18868.0
2020-06-26 11:50:00,50.51,50.52,50.42,50.42,19318.0,46.1144,46.1235,46.0322,46.0322,19318.0
2020-06-26 11:55:00,50.43,50.53,50.36,50.44,16076.0,46.0414,46.1326,45.9774,46.0505,16076.0
2020-06-26 12:00:00,50.44,50.44,50.31,50.31,16202.0,46.0505,46.0505,45.9318,45.9318,16202.0
2020-06-26 12:05:00,50.33,50.34,50.27,50.28,17166.0,45.9501,45.9592,45.8953,45.9044,17166.0
2020-06-26 12:10:00,50.3,50.33,50.2,50.23,16948.0,45.9227,45.9501,45.8314,45.8588,16948.0
2020-06-26 12:15:00,50.24,50.26,50.1,50.12,12260.0,45.8679,45.8861,45.7401,45.7583,12260.0
2020-06-26 12:20:00,50.12,50.24,50.02,50.23,18946.0,45.7583,45.8679,45.667,45.8588,18946.0
2020-06-26 12:25:00,50.24,50.31,50.23,50.28,13938.0,45.8679,45.9318,45.8588,45.9044,13938.0
2020-06-26 12:30:00,50.29,50.35,50.21,50.28,13704.0,45.9135,45.9683,45.8405,45.9044,13704.0
2020-06-26 12:35:00,50.29,50.4,50.22,50.35,17068.0,45.9135,46.014,45.8496,45.9683,17068.0
2020-06-26 12:40:00,50.34,50.34,50.23,50.28,10140.0,45.9592,45.9592,45.8588,45.9044,10140.0
2020-06-26 12:45:00,50.27,50.33,50.16,50.23,13970.0,45.8953,45.9501,45.7948,45.8588,13970.0
2020-06-26 12:50:00,50.26,50.37,50.21,50.34,15852.0,45.8861,45.9866,45.8405,45.9592,15852.0
2020-06-26 12:55:00,50.31,50.35,50.27,50.33,8674.0,45.9318,45.9683,45.8953,45.9501,8674.0
2020-06-26 13:00:00,50.31,50.46,50.29,50.41,9604.0,45.9318,46.0687,45.9135,46.0231,9604.0
2020-06-26 13:05:00,50.41,50.51,50.41,50.43,8030.0,46.0231,46.1144,46.0231,46.0414,8030.0
2020-06-26 13:10:00,50.41,50.44,50.32,50.33,13650.0,46.0231,46.0505,45.9409,45.9501,13650.0
2020-06-26 13:15:00,50.34,50.35,50.31,50.35,10518.0,45.9592,45.9683,45.9318,45.9683,10518.0
2020-06-26 13:20:00,50.35,50.45,50.31,50.38,31842.0,45.9683,46.0596,45.9318,45.9957,31842.0
2020-06-26 13:25:00,50.38,50.38,50.29,50.31,16498.0,45.9957,45.9957,45.9135,45.9318,16498.0
2020-06-26 13:30:00,50.31,50.35,50.24,50.34,12108.0,45.9318,45.9683,45.8679,45.9592,12108.0
2020-06-26 13:35:00,50.35,50.37,50.21,50.33,14438.0,45.9683,45.9866,45.8405,45.9501,14438.0
2020-06-26 13:40:00,50.33,50.33,50.14,50.14,20870.0,45.9501,45.9501,45.7766,45.7766,20870.0
2020-06-26 13:45:00,50.15,50.17,50.08,50.15,17462.0,45.7857,45.804,45.7218,45.7857,17462.0
2020-06-26 13:50:00,50.17,50.17,50.05,50.12,17834.0,45.804,45.804,45.6944,45.7583,17834.0
2020-06-26 13:55:00,50.11,50.13,50.06,50.06,12930.0,45.7492,45.7675,45.7036,45.7036,12930.0
2020-06-26 14:00:00,50.05,50.2,49.99,50.14,21990.0,45.6944,45.8314,45.6396,45.7766,21990.0
2020-06-26 14:05:00,50.15,50.18,50.1,50.12,9678.0,45.7857,45.8131,45.7401,45.7583,9678.0
2020-06-26 14:10:00,50.15,50.21,50.08,50.08,10570.0,45.7857,45.8405,45.7218,45.7218,10570.0
2020-06-26 14:15:00,50.08,50.12,50.04,50.07,15886.0,45.7218,45.7583,45.6853,45.7127,15886.0
2020-06-26 14:20:00,50.05,50.07,49.97,49.98,16464.0,45.6944,45.7127,45.6214,45.6305,16464.0
2020-06-26 14:25:00,49.98,50.01,49.88,49.91,15150.0,45.6305,45.6579,45.5392,45.5666,15150.0
2020-06-26 14:30:00,49.91,49.97,49.79,49.93,24466.0,45.5666,45.6214,45.457,45.5849,24466.0
2020-06-26 14:35:00,49.93,49.94,49.83,49.85,20120.0,45.5849,45.594,45.4936,45.5118,20120.0
2020-06-26 14:40:00,49.86,49.94,49.84,49.84,13320.0,45.521,45.594,45.5027,45.5027,13320.0
2020-06-26 14:45:00,49.83,49.88,49.8,49.84,32594.0,45.4936,45.5392,45.4662,45.5027,32594.0
2020-06-26 14:50:00,49.81,49.97,49.81,49.91,10744.0,45.4753,45.6214,45.4753,45.5666,10744.0
2020-06-26 14:55:00,49.91,49.96,49.85,49.94,14046.0,45.5666,45.6123,45.5118,45.594,14046.0
2020-06-26 15:00:00,49.97,50.07,49.94,49.96,18060.0,45.6214,45.7127,45.594,45.6123,18060.0
2020-06-26 15:05:00,49.97,49.97,49.8,49.93,21682.0,45.6214,45.6214,45.4662,45.5849,21682.0
2020-06-26 15:10:00,49.92,49.99,49.88,49.99,18718.0,45.5757,45.6396,45.5392,45.6396,18718.0
2020-06-26 15:15:00,50.01,50.02,49.88,49.89,14428.0,45.6579,45.667,45.5392,45.5483,14428.0
2020-06-26 15:20:00,49.88,49.98,49.88,49.9,13050.0,45.5392,45.6305,45.5392,45.5575,13050.0
2020-06-26 15:25:00,49.9,50.04,49.84,50.01,18606.0,45.5575,45.6853,45.5027,45.6579,18606.0
2020-06-26 15:30:00,49.99,50.01,49.87,49.91,22634.0,45.6396,45.6579,45.5301,45.5666,22634.0
2020-06-26 15:35:00,49.91,49.92,49.83,49.9,16700.0,45.5666,45.5757,45.4936,45.5575,16700.0
2020-06-26 15:40:00,49.9,50.24,49.86,50.24,33600.0,45.5575,45.8679,45.521,45.8679,33600.0
2020-06-26 15:45:00,50.23,50.3,50.1,50.1,37150.0,45.8588,45.9227,45.7401,45.7401,37150.0
2020-06-26 15:50:00,50.1,50.31,50.0,50.11,241206.0,45.7401,45.9318,45.6488,45.7492,241206.0
2020-06-26 15:55:00,50.1,50.1,49.75,50.07,407614.0,45.7401,45.7401,45.4205,45.7127,407614.0
2020-06-29 09:30:00,50.42,50.49,50.19,50.2,179800.0,46.0322,46.0961,45.8222,45.8314,179800.0
2020-06-29 09:35:00,50.2,50.31,49.97,49.97,11234.0,45.8314,45.9318,45.6214,45.6214,11234.0
2020-06-29 09:40:00,49.96,49.98,49.71,49.79,20972.0,45.6123,45.6305,45.384,45.457,20972.0
2020-06-29 09:45:00,49.87,49.97,49.76,49.91,16986.0,45.5301,45.6214,45.4297,45.5666,16986.0
2020-06-29 09:50:00,49.93,49.96,49.75,49.96,65306.0,45.5849,45.6123,45.4205,45.6123,65306.0
2020-06-29 09:55:00,49.97,50.0,49.85,49.92,19792.0,45.6214,45.6488,45.5118,45.5757,19792.0
2020-06-29 10:00:00,49.92,50.12,49.92,50.12,70926.0,45.5757,45.7583,45.5757,45.7583,70926.0
2020-06-29 10:05:00,50.1,50.13,49.96,50.06,16728.0,45.7401,45.7675,45.6123,45.7036,16728.0
2020-06-29 10:10:00,50.12,50.45,50.01,50.43,85408.0,45.7583,46.0596,45.6579,46.0414,85408.0
2020-06-29 10:15:00,50.43,50.67,50.42,50.63,112464.0,46.0414,46.2605,46.0322,46.2239,112464.0
2020-06-29 10:20:00,50.64,50.83,50.62,50.77,114366.0,46.2331,46.4065,46.2148,46.3518,114366.0
2020-06-29 10:25:00,50.79,50.95,50.7,50.73,45898.0,46.37,46.5161,46.2879,46.3152,45898.0
2020-06-29 10:30:00,50.77,50.88,50.72,50.8,25952.0,46.3518,46.4522,46.3061,46.3792,25952.0
2020-06-29 10:35:00,50.81,50.94,50.72,50.9,24896.0,46.3883,46.507,46.3061,46.4704,24896.0
2020-06-29 10:40:00,50.88,50.88,50.68,50.72,9962.0,46.4522,46.4522,46.2696,46.3061,9962.0
2020-06-29 10:45:00,50.78,51.0,50.78,50.99,62970.0,46.3609,46.5617,46.3609,46.5526,62970.0
2020-06-29 10:50:00,50.99,51.06,50.83,50.83,51532.0,46.5526,46.6165,46.4065,46.4065,51532.0
2020-06-29 10:55:00,50.84,50.88,50.74,50.82,12520.0,46.4157,46.4522,46.3244,46.3974,12520.0
2020-06-29 11:00:00,50.85,50.85,50.77,50.79,19580.0,46.4248,46.4248,46.3518,46.37,19580.0
2020-06-29 11:05:00,50.73,50.76,50.68,50.72,12136.0,46.3152,46.3426,46.2696,46.3061,12136.0
2020-06-29 11:10:00,50.72,50.74,50.63,50.65,17642.0,46.3061,46.3244,46.2239,46.2422,17642.0
2020-06-29 11:15:00,50.68,50.76,50.63,50.73,66024.0,46.2696,46.3426,46.2239,46.3152,66024.0
2020-06-29 11:20:00,50.74,50.9,50.74,50.88,18696.0,46.3244,46.4704,46.3244,46.4522,18696.0
2020-06-29 11:25:00,50.87,51.0,50.87,50.93,37098.0,46.4431,46.5617,46.4431,46.4978,37098.0
2020-06-29 11:30:00,50.98,50.98,50.87,50.93,19026.0,46.5435,46.5435,46.4431,46.4978,19026.0
2020-06-29 11:35:00,50.91,50.97,50.86,50.93,19944.0,46.4796,46.5344,46.4339,46.4978,19944.0
2020-06-29 11:40:00,50.94,51.05,50.94,51.01,31040.0,46.507,46.6074,46.507,46.5709,31040.0
2020-06-29 11:45:00,51.03,51.03,50.87,50.94,14016.0,46.5891,46.5891,46.4431,46.507,14016.0
2020-06-29 11:50:00,50.96,50.99,50.92,50.94,9270.0,46.5252,46.5526,46.4887,46.507,9270.0
2020-06-29 11:55:00,50.94,50.98,50.86,50.98,14588.0,46.507,46.5435,46.4339,46.5435,14588.0
2020-06-29 12:00:00,51.01,51.1,51.01,51.05,26908.0,46.5709,46.653,46.5709,46.6074,26908.0
2020-06-29 12:05:00,51.06,51.08,51.0,51.04,14692.0,46.6165,46.6348,46.5617,46.5983,14692.0
2020-06-29 12:10:00,51.08,51.15,51.06,51.1,48290.0,46.6348,46.6987,46.6165,46.653,48290.0
2020-06-29 12:15:00,51.1,51.32,51.08,51.29,36472.0,46.653,46.8539,46.6348,46.8265,36472.0
2020-06-29 12:20:00,51.27,51.31,51.21,51.22,17642.0,46.8083,46.8448,46.7535,46.7626,17642.0
2020-06-29 12:25:00,51.23,51.35,51.21,51.35,22814.0,46.7717,46.8813,46.7535,46.8813,22814.0
2020-06-29 12:30:00,51.37,51.46,51.33,51.44,27686.0,46.8995,46.9817,46.863,46.9635,27686.0
2020-06-29 12:35:00,51.44,51.47,51.33,51.34,34514.0,46.9635,46.9908,46.863,46.8722,34514.0
2020-06-29 12:40:00,51.35,51.4,51.27,51.27,15550.0,46.8813,46.9269,46.8083,46.8083,15550.0
2020-06-29 12:45:00,51.29,51.3,51.19,51.24,17800.0,46.8265,46.8356,46.7352,46.7809,17800.0
2020-06-29 12:50:00,51.27,51.32,51.22,51.31,24374.0,46.8083,46.8539,46.7626,46.8448,24374.0
2020-06-29 12:55:00,51.3,51.33,51.23,51.29,23196.0,46.8356,46.863,46.7717,46.8265,23196.0
2020-06-29 13:00:00,51.31,51.32,51.24,51.28,34966.0,46.8448,46.8539,46.7809,46.8174,34966.0
2020-06-29 13:05:00,51.29,51.31,51.17,51.2,28332.0,46.8265,46.8448,46.717,46.7443,28332.0
2020-06-29 13:10:00,51.23,51.31,51.21,51.28,8040.0,46.7717,46.8448,46.7535,46.8174,8040.0
2020-06-29 13:15:00,51.27,51.27,51.2,51.24,18684.0,46.8083,46.8083,46.7443,46.7809,18684.0
2020-06-29 13:20:00,51.24,51.4,51.23,51.39,14688.0,46.7809,46.9269,46.7717,46.9178,14688.0
2020-06-29 13:25:00,51.4,51.49,51.38,51.49,32186.0,46.9269,47.0091,46.9087,47.0091,32186.0
2020-06-29 13:30:00,51.51,51.51,51.45,51.49,21836.0,47.0274,47.0274,46.9726,47.0091,21836.0
2020-06-29 13:35:00,51.49,51.62,51.46,51.6,37202.0,47.0091,47.1278,46.9817,47.1095,37202.0
2020-06-29 13:40:00,51.62,51.62,51.52,51.52,15512.0,47.1278,47.1278,47.0365,47.0365,15512.0
2020-06-29 13:45:00,51.52,51.59,51.51,51.53,14622.0,47.0365,47.1004,47.0274,47.0456,14622.0
2020-06-29 13:50:00,51.55,51.59,51.52,51.54,36832.0,47.0639,47.1004,47.0365,47.0548,36832.0
2020-06-29 13:55:00,51.53,51.53,51.45,51.46,67830.0,47.0456,47.0456,46.9726,46.9817,67830.0
2020-06-29 14:00:00,51.48,51.52,51.33,51.33,16270.0,47.0,47.0365,46.863,46.863,16270.0
2020-06-29 14:05:00,51.33,51.34,51.13,51.17,20424.0,46.863,46.8722,46.6804,46.717,20424.0
2020-06-29 14:10:00,51.17,51.24,51.17,51.23,27280.0,46.717,46.7809,46.717,46.7717,27280.0
2020-06-29 14:15:00,51.24,51.3,51.22,51.24,21542.0,46.7809,46.8356,46.7626,46.7809,21542.0
2020-06-29 14:20:00,51.24,51.37,51.24,51.28,16908.0,46.7809,46.8995,46.7809,46.8174,16908.0
2020-06-29 14:25:00,51.31,51.31,51.22,51.24,7736.0,46.8448,46.8448,46.7626,46.7809,7736.0
2020-06-29 14:30:00,51.25,51.31,51.24,51.26,13596.0,46.79,46.8448,46.7809,46.7991,13596.0
2020-06-29 14:35:00,51.27,51.31,51.23,51.28,26718.0,46.8083,46.8448,46.7717,46.8174,26718.0
2020-06-29 14:40:00,51.28,51.29,51.23,51.24,15222.0,46.8174,46.8265,46.7717,46.7809,15222.0
2020-06-29 14:45:00,51.25,51.27,51.09,51.12,16332.0,46.79,46.8083,46.6439,46.6713,16332.0
2020-06-29 14:50:00,51.12,51.14,51.08,51.12,10750.0,46.6713,46.6896,46.6348,46.6713,10750.0
2020-06-29 14:55:00,51.1,51.13,51.05,51.08,10964.0,46.653,46.6804,46.6074,46.6348,10964.0
2020-06-29 15:00:00,51.07,51.1,50.89,50.93,35256.0,46.6257,46.653,46.4613,46.4978,35256.0
2020-06-29 15:05:00,50.93,50.99,50.84,50.87,60442.0,46.4978,46.5526,46.4157,46.4431,60442.0
2020-06-29 15:10:00,50.86,50.88,50.8,50.87,19328.0,46.4339,46.4522,46.3792,46.4431,19328.0
2020-06-29 15:15:00,50.88,50.95,50.87,50.91,21510.0,46.4522,46.5161,46.4431,46.4796,21510.0
2020-06-29 15:20:00,50.88,50.96,50.86,50.87,24896.0,46.4522,46.5252,46.4339,46.4431,24896.0
2020-06-29 15:25:00,50.88,50.98,50.86,50.9,19272.0,46.4522,46.5435,46.4339,46.4704,19272.0
2020-06-29 15:30:00,50.91,51.08,50.91,51.02,26234.0,46.4796,46.6348,46.4796,46.58,26234.0
2020-06-29 15:35:00,51.01,51.08,51.0,51.04,17988.0,46.5709,46.6348,46.5617,46.5983,17988.0
2020-06-29 15:40:00,51.06,51.06,50.95,50.98,25592.0,46.6165,46.6165,46.5161,46.5435,25592.0
2020-06-29 15:45:00,50.99,51.08,50.9,50.96,57900.0,46.5526,46.6348,46.4704,46.5252,57900.0
2020-06-29 15:50:00,50.95,51.11,50.95,51.11,99230.0,46.5161,46.6622,46.5161,46.6622,99230.0
2020-06-29 15:55:00,51.12,51.32,51.09,51.3,158576.0,46.6713,46.8539,46.6439,46.8356,158576.0
2020-06-30 09:30:00,51.43,51.58,51.12,51.44,82318.0,46.9543,47.0913,46.6713,46.9635,82318.0
2020-06-30 09:35:00,51.41,51.83,51.41,51.82,67638.0,46.9361,47.3195,46.9361,47.3104,67638.0
2020-06-30 09:40:00,51.8,51.99,51.77,51.94,89462.0,47.2921,47.4656,47.2647,47.4199,89462.0
2020-06-30 09:45:00,51.99,52.12,51.88,51.92,33464.0,47.4656,47.5843,47.3652,47.4017,33464.0
2020-06-30 09:50:00,51.92,52.0,51.82,51.88,27098.0,47.4017,47.4747,47.3104,47.3652,27098.0
2020-06-30 09:55:00,51.96,52.27,51.96,52.19,25440.0,47.4382,47.7212,47.4382,47.6482,25440.0
2020-06-30 10:00:00,52.21,52.27,52.1,52.23,28794.0,47.6664,47.7212,47.566,47.6847,28794.0
2020-06-30 10:05:00,52.25,52.25,52.13,52.21,20612.0,47.703,47.703,47.5934,47.6664,20612.0
2020-06-30 10:10:00,52.22,52.24,52.16,52.19,34804.0,47.6756,47.6938,47.6208,47.6482,34804.0
2020-06-30 10:15:00,52.2,52.22,52.1,52.12,19722.0,47.6573,47.6756,47.566,47.5843,19722.0
2020-06-30 10:20:00,52.12,52.36,52.11,52.34,24392.0,47.5843,47.8034,47.5752,47.7851,24392.0
2020-06-30 10:25:00,52.32,52.42,52.07,52.17,24670.0,47.7669,47.8582,47.5386,47.6299,24670.0
2020-06-30 10:30:00,52.19,52.21,52.04,52.06,25166.0,47.6482,47.6664,47.5112,47.5295,25166.0
2020-06-30 10:35:00,52.04,52.1,51.99,52.02,12134.0,47.5112,47.566,47.4656,47.493,12134.0
2020-06-30 10:40:00,52.06,52.24,52.06,52.22,12654.0,47.5295,47.6938,47.5295,47.6756,12654.0
2020-06-30 10:45:00,52.22,52.24,52.14,52.14,16158.0,47.6756,47.6938,47.6025,47.6025,16158.0
2020-06-30 10:50:00,52.17,52.31,52.15,52.24,19686.0,47.6299,47.7577,47.6117,47.6938,19686.0
2020-06-30 10:55:00,52.26,52.27,52.18,52.22,23316.0,47.7121,47.7212,47.6391,47.6756,23316.0
2020-06-30 11:00:00,52.18,52.26,52.18,52.19,30316.0,47.6391,47.7121,47.6391,47.6482,30316.0
2020-06-30 11:05:00,52.19,52.24,52.16,52.18,46900.0,47.6482,47.6938,47.6208,47.6391,46900.0
2020-06-30 11:10:00,52.2,52.24,52.09,52.16,23548.0,47.6573,47.6938,47.5569,47.6208,23548.0
2020-06-30 11:15:00,52.17,52.24,52.15,52.24,17228.0,47.6299,47.6938,47.6117,47.6938,17228.0
2020-06-30 11:20:00,52.24,52.36,52.22,52.25,37598.0,47.6938,47.8034,47.6756,47.703,37598.0
2020-06-30 11:25:00,52.26,52.27,52.16,52.24,43514.0,47.7121,47.7212,47.6208,47.6938,43514.0
2020-06-30 11:30:00,52.22,52.31,52.17,52.22,24824.0,47.6756,47.7577,47.6299,47.6756,24824.0
2020-06-30 11:35:00,52.24,52.41,52.23,52.38,31372.0,47.6938,47.849,47.6847,47.8217,31372.0
2020-06-30 11:40:00,52.38,52.49,52.33,52.41,61478.0,47.8217,47.9221,47.776,47.849,61478.0
2020-06-30 11:45:00,52.44,52.62,52.44,52.62,75506.0,47.8764,48.0408,47.8764,48.0408,75506.0
2020-06-30 11:50:00,52.63,52.75,52.55,52.74,51094.0,48.0499,48.1595,47.9769,48.1503,51094.0
2020-06-30 11:55:00,52.72,52.82,52.72,52.73,44176.0,48.1321,48.2234,48.1321,48.1412,44176.0
2020-06-30 12:00:00,52.73,52.81,52.66,52.77,160530.0,48.1412,48.2142,48.0773,48.1777,160530.0
2020-06-30 12:05:00,52.76,52.8,52.66,52.77,33794.0,48.1686,48.2051,48.0773,48.1777,33794.0
2020-06-30 12:10:00,52.77,52.88,52.7,52.7,56038.0,48.1777,48.2781,48.1138,48.1138,56038.0
2020-06-30 12:15:00,52.71,52.79,52.66,52.73,42468.0,48.1229,48.196,48.0773,48.1412,42468.0
2020-06-30 12:20:00,52.73,52.73,52.57,52.6,26474.0,48.1412,48.1412,47.9951,48.0225,26474.0
2020-06-30 12:25:00,52.62,52.65,52.45,52.5,42020.0,48.0408,48.0682,47.8856,47.9312,42020.0
2020-06-30 12:30:00,52.49,52.52,52.28,52.38,50418.0,47.9221,47.9495,47.7304,47.8217,50418.0
2020-06-30 12:35:00,52.38,52.49,52.37,52.48,22460.0,47.8217,47.9221,47.8125,47.913,22460.0
2020-06-30 12:40:00,52.48,52.48,52.33,52.45,91638.0,47.913,47.913,47.776,47.8856,91638.0
2020-06-30 12:45:00,52.44,52.44,52.35,52.41,19872.0,47.8764,47.8764,47.7943,47.849,19872.0
2020-06-30 12:50:00,52.39,52.46,52.38,52.44,16422.0,47.8308,47.8947,47.8217,47.8764,16422.0
2020-06-30 12:55:00,52.46,52.49,52.32,52.32,17230.0,47.8947,47.9221,47.7669,47.7669,17230.0
2020-06-30 13:00:00,52.31,52.34,52.28,52.31,13718.0,47.7577,47.7851,47.7304,47.7577,13718.0
2020-06-30 13:05:00,52.32,52.33,52.17,52.22,14390.0,47.7669,47.776,47.6299,47.6756,14390.0
2020-06-30 13:10:00,52.2,52.23,52.13,52.21,16256.0,47.6573,47.6847,47.5934,47.6664,16256.0
2020-06-30 13:15:00,52.22,52.22,52.09,52.18,14574.0,47.6756,47.6756,47.5569,47.6391,14574.0
2020-06-30 13:20:00,52.17,52.24,52.16,52.23,18196.0,47.6299,47.6938,47.6208,47.6847,18196.0
2020-06-30 13:25:00,52.21,52.29,52.21,52.29,19512.0,47.6664,47.7395,47.6664,47.7395,19512.0
2020-06-30 13:30:00,52.29,52.35,52.27,52.29,13148.0,47.7395,47.7943,47.7212,47.7395,13148.0
2020-06-30 13:35:00,52.29,52.35,52.27,52.31,14768.0,47.7395,47.7943,47.7212,47.7577,14768.0
2020-06-30 13:40:00,52.32,52.32,52.19,52.21,17910.0,47.7669,47.7669,47.6482,47.6664,17910.0
2020-06-30 13:45:00,52.21,52.33,52.21,52.24,25902.0,47.6664,47.776,47.6664,47.6938,25902.0
2020-06-30 13:50:00,52.24,52.29,52.19,52.29,20864.0,47.6938,47.7395,47.6482,47.7395,20864.0
2020-06-30 13:55:00,52.27,52.34,52.27,52.31,48460.0,47.7212,47.7851,47.7212,47.7577,48460.0
2020-06-30 14:00:00,52.31,52.35,52.24,52.34,36918.0,47.7577,47.7943,47.6938,47.7851,36918.0
2020-06-30 14:05:00,52.34,52.42,52.31,52.41,24616.0,47.7851,47.8582,47.7577,47.849,24616.0
2020-06-30 14:10:00,52.43,52.45,52.35,52.41,23724.0,47.8673,47.8856,47.7943,47.849,23724.0
2020-06-30 14:15:00,52.41,52.44,52.34,52.42,26356.0,47.849,47.8764,47.7851,47.8582,26356.0
2020-06-30 14:20:00,52.42,52.49,52.35,52.48,25100.0,47.8582,47.9221,47.7943,47.913,25100.0
2020-06-30 14:25:00,52.48,52.52,52.39,52.48,60516.0,47.913,47.9495,47.8308,47.913,60516.0
2020-06-30 14:30:00,52.46,52.49,52.36,52.36,69384.0,47.8947,47.9221,47.8034,47.8034,69384.0
2020-06-30 14:35:00,52.36,52.41,52.32,52.35,165226.0,47.8034,47.849,47.7669,47.7943,165226.0
2020-06-30 14:40:00,52.38,52.39,52.29,52.35,94934.0,47.8217,47.8308,47.7395,47.7943,94934.0
2020-06-30 14:45:00,52.33,52.36,52.31,52.34,51388.0,47.776,47.8034,47.7577,47.7851,51388.0
2020-06-30 14:50:00,52.34,52.4,52.22,52.38,127988.0,47.7851,47.8399,47.6756,47.8217,127988.0
2020-06-30 14:55:00,52.38,52.38,52.35,52.38,21434.0,47.8217,47.8217,47.7943,47.8217,21434.0
2020-06-30 15:00:00,52.4,52.42,52.24,52.27,19162.0,47.8399,47.8582,47.6938,47.7212,19162.0
2020-06-30 15:05:00,52.28,52.35,52.27,52.34,17008.0,47.7304,47.7943,47.7212,47.7851,17008.0
2020-06-30 15:10:00,52.31,52.38,52.3,52.35,13150.0,47.7577,47.8217,47.7486,47.7943,13150.0
2020-06-30 15:15:00,52.35,52.42,52.31,52.42,34532.0,47.7943,47.8582,47.7577,47.8582,34532.0
2020-06-30 15:20:00,52.41,52.51,52.38,52.49,48476.0,47.849,47.9403,47.8217,47.9221,48476.0
2020-06-30 15:25:00,52.5,52.53,52.47,52.49,36334.0,47.9312,47.9586,47.9038,47.9221,36334.0
2020-06-30 15:30:00,52.49,52.64,52.49,52.54,87546.0,47.9221,48.059,47.9221,47.9677,87546.0
2020-06-30 15:35:00,52.55,52.55,52.47,52.48,69898.0,47.9769,47.9769,47.9038,47.913,69898.0
2020-06-30 15:40:00,52.49,52.51,52.42,52.49,30642.0,47.9221,47.9403,47.8582,47.9221,30642.0
2020-06-30 15:45:00,52.49,52.54,52.46,52.51,44202.0,47.9221,47.9677,47.8947,47.9403,44202.0
2020-06-30 15:50:00,52.5,52.88,52.5,52.88,149882.0,47.9312,48.2781,47.9312,48.2781,149882.0
2020-06-30 15:55:00,52.86,52.88,52.58,52.66,257410.0,48.2599,48.2781,48.0042,48.0773,257410.0
2020-07-01 09:30:00,52.57,52.74,52.27,52.35,71834.0,47.9951,48.1503,47.7212,47.7943,71834.0
2020-07-01 09:35:00,52.33,52.51,52.15,52.2,42530.0,47.776,47.9403,47.6117,47.6573,42530.0
2020-07-01 09:40:00,52.23,52.5,52.22,52.46,20450.0,47.6847,47.9312,47.6756,47.8947,20450.0
2020-07-01 09:45:00,52.37,52.46,52.27,52.29,29478.0,47.8125,47.8947,47.7212,47.7395,29478.0
2020-07-01 09:50:00,52.29,52.35,51.92,51.95,30090.0,47.7395,47.7943,47.4017,47.4291,30090.0
2020-07-01 09:55:00,51.94,51.97,51.82,51.92,17264.0,47.4199,47.4473,47.3104,47.4017,17264.0
2020-07-01 10:00:00,51.95,52.18,51.95,51.97,27626.0,47.4291,47.6391,47.4291,47.4473,27626.0
2020-07-01 10:05:00,51.99,52.19,51.99,52.1,18330.0,47.4656,47.6482,47.4656,47.566,18330.0
2020-07-01 10:10:00,52.1,52.24,52.04,52.19,19042.0,47.566,47.6938,47.5112,47.6482,19042.0
2020-07-01 10:15:00,52.21,52.34,52.2,52.33,17036.0,47.6664,47.7851,47.6573,47.776,17036.0
2020-07-01 10:20:00,52.37,52.41,52.27,52.32,11118.0,47.8125,47.849,47.7212,47.7669,11118.0
2020-07-01 10:25:00,52.33,52.43,52.26,52.43,7514.0,47.776,47.8673,47.7121,47.8673,7514.0
2020-07-01 10:30:00,52.44,52.5,52.37,52.37,9356.0,47.8764,47.9312,47.8125,47.8125,9356.0
2020-07-01 10:35:00,52.33,52.35,52.24,52.34,6274.0,47.776,47.7943,47.6938,47.7851,6274.0
2020-07-01 10:40:00,52.35,52.37,52.25,52.25,16246.0,47.7943,47.8125,47.703,47.703,16246.0
2020-07-01 10:45:00,52.27,52.27,52.11,52.12,5442.0,47.7212,47.7212,47.5752,47.5843,5442.0
2020-07-01 10:50:00,52.11,52.22,52.06,52.16,5890.0,47.5752,47.6756,47.5295,47.6208,5890.0
2020-07-01 10:55:00,52.16,52.21,52.07,52.2,12036.0,47.6208,47.6664,47.5386,47.6573,12036.0
2020-07-01 11:00:00,52.2,52.2,51.99,52.12,77320.0,47.6573,47.6573,47.4656,47.5843,77320.0
2020-07-01 11:05:00,52.12,52.2,52.1,52.13,11700.0,47.5843,47.6573,47.566,47.5934,11700.0
2020-07-01 11:10:00,52.15,52.15,51.96,52.13,22474.0,47.6117,47.6117,47.4382,47.5934,22474.0
2020-07-01 11:15:00,52.13,52.15,52.0,52.04,18580.0,47.5934,47.6117,47.4747,47.5112,18580.0
2020-07-01 11:20:00,52.02,52.07,51.98,52.0,47388.0,47.493,47.5386,47.4565,47.4747,47388.0
2020-07-01 11:25:00,52.02,52.09,51.94,51.95,37416.0,47.493,47.5569,47.4199,47.4291,37416.0
2020-07-01 11:30:00,51.97,52.29,51.96,52.26,36818.0,47.4473,47.7395,47.4382,47.7121,36818.0
2020-07-01 11:35:00,52.27,52.3,52.15,52.15,16778.0,47.7212,47.7486,47.6117,47.6117,16778.0
2020-07-01 11:40:00,52.16,52.18,52.11,52.16,21970.0,47.6208,47.6391,47.5752,47.6208,21970.0
2020-07-01 11:45:00,52.15,52.19,52.13,52.17,18624.0,47.6117,47.6482,47.5934,47.6299,18624.0
2020-07-01 11:50:00,52.17,52.2,52.15,52.15,20470.0,47.6299,47.6573,47.6117,47.6117,20470.0
2020-07-01 11:55:00,52.13,52.17,52.02,52.12,16858.0,47.5934,47.6299,47.493,47.5843,16858.0
2020-07-01 12:00:00,52.13,52.13,52.04,52.1,15458.0,47.5934,47.5934,47.5112,47.566,15458.0
2020-07-01 12:05:00,52.09,52.14,52.09,52.13,14808.0,47.5569,47.6025,47.5569,47.5934,14808.0
2020-07-01 12:10:00,52.13,52.15,52.1,52.12,14368.0,47.5934,47.6117,47.566,47.5843,14368.0
2020-07-01 12:15:00,52.12,52.15,52.08,52.14,18612.0,47.5843,47.6117,47.5478,47.6025,18612.0
2020-07-01 12:20:00,52.13,52.18,52.05,52.05,27454.0,47.5934,47.6391,47.5204,47.5204,27454.0
2020-07-01 12:25:00,52.06,52.12,52.06,52.09,9358.0,47.5295,47.5843,47.5295,47.5569,9358.0
2020-07-01 12:30:00,52.09,52.19,52.09,52.18,13386.0,47.5569,47.6482,47.5569,47.6391,13386.0
2020-07-01 12:35:00,52.19,52.27,52.16,52.24,16656.0,47.6482,47.7212,47.6208,47.6938,16656.0
2020-07-01 12:40:00,52.22,52.22,52.15,52.15,13280.0,47.6756,47.6756,47.6117,47.6117,13280.0
2020-07-01 12:45:00,52.16,52.16,51.97,52.05,46620.0,47.6208,47.6208,47.4473,47.5204,46620.0
2020-07-01 12:50:00,52.07,52.08,51.98,51.99,10550.0,47.5386,47.5478,47.4565,47.4656,10550.0
2020-07-01 12:55:00,52.02,52.06,52.0,52.04,8168.0,47.493,47.5295,47.4747,47.5112,8168.0
2020-07-01 13:00:00,51.97,51.99,51.95,51.99,2540.0,47.4473,47.4656,47.4291,47.4656,2540.0
2020-07-01 13:05:00,51.99,52.04,51.96,51.97,7940.0,47.4656,47.5112,47.4382,47.4473,7940.0
2020-07-01 13:10:00,51.95,51.97,51.9,51.9,5594.0,47.4291,47.4473,47.3834,47.3834,5594.0
2020-07-01 13:15:00,51.88,51.91,51.86,51.91,5052.0,47.3652,47.3926,47.3469,47.3926,5052.0
2020-07-01 13:20:00,51.89,51.97,51.85,51.97,6326.0,47.3743,47.4473,47.3378,47.4473,6326.0
2020-07-01 13:25:00,51.99,52.01,51.96,51.99,7070.0,47.4656,47.4839,47.4382,47.4656,7070.0
2020-07-01 13:30:00,52.0,52.02,52.0,52.02,5788.0,47.4747,47.493,47.4747,47.493,5788.0
2020-07-01 13:35:00,52.06,52.16,52.04,52.15,9380.0,47.5295,47.6208,47.5112,47.6117,9380.0
2020-07-01 13:40:00,52.15,52.15,52.05,52.08,16934.0,47.6117,47.6117,47.5204,47.5478,16934.0
2020-07-01 13:45:00,52.07,52.07,51.98,51.98,24804.0,47.5386,47.5386,47.4565,47.4565,24804.0
2020-07-01 13:50:00,51.99,52.07,51.94,52.01,15608.0,47.4656,47.5386,47.4199,47.4839,15608.0
2020-07-01 13:55:00,51.99,52.08,51.99,52.05,7102.0,47.4656,47.5478,47.4656,47.5204,7102.0
2020-07-01 14:00:00,52.06,52.18,52.06,52.13,7820.0,47.5295,47.6391,47.5295,47.5934,7820.0
2020-07-01 14:05:00,52.15,52.15,52.04,52.12,10328.0,47.6117,47.6117,47.5112,47.5843,10328.0
2020-07-01 14:10:00,52.13,52.14,52.08,52.13,7556.0,47.5934,47.6025,47.5478,47.5934,7556.0
2020-07-01 14:15:00,52.15,52.16,52.08,52.15,9508.0,47.6117,47.6208,47.5478,47.6117,9508.0
2020-07-01 14:20:00,52.15,52.15,51.99,52.01,8580.0,47.6117,47.6117,47.4656,47.4839,8580.0
2020-07-01 14:25:00,52.02,52.05,51.97,52.01,9098.0,47.493,47.5204,47.4473,47.4839,9098.0
2020-07-01 14:30:00,52.02,52.09,51.98,52.02,13850.0,47.493,47.5569,47.4565,47.493,13850.0
2020-07-01 14:35:00,51.99,52.02,51.95,52.01,8862.0,47.4656,47.493,47.4291,47.4839,8862.0
2020-07-01 14:40:00,52.01,52.02,51.95,51.95,11188.0,47.4839,47.493,47.4291,47.4291,11188.0
2020-07-01 14:45:00,51.96,51.99,51.95,51.99,8166.0,47.4382,47.4656,47.4291,47.4656,8166.0
2020-07-01 14:50:00,51.99,52.08,51.95,52.06,10356.0,47.4656,47.5478,47.4291,47.5295,10356.0
2020-07-01 14:55:00,52.06,52.11,52.05,52.08,10170.0,47.5295,47.5752,47.5204,47.5478,10170.0
2020-07-01 15:00:00,52.09,52.12,52.03,52.12,12002.0,47.5569,47.5843,47.5021,47.5843,12002.0
2020-07-01 15:05:00,52.13,52.19,52.13,52.18,16832.0,47.5934,47.6482,47.5934,47.6391,16832.0
2020-07-01 15:10:00,52.19,52.19,52.09,52.17,9812.0,47.6482,47.6482,47.5569,47.6299,9812.0
2020-07-01 15:15:00,52.19,52.22,52.19,52.22,11520.0,47.6482,47.6756,47.6482,47.6756,11520.0
2020-07-01 15:20:00,52.22,52.28,52.22,52.27,22584.0,47.6756,47.7304,47.6756,47.7212,22584.0
2020-07-01 15:25:00,52.29,52.32,52.26,52.27,16426.0,47.7395,47.7669,47.7121,47.7212,16426.0
2020-07-01 15:30:00,52.27,52.32,52.24,52.25,30778.0,47.7212,47.7669,47.6938,47.703,30778.0
2020-07-01 15:35:00,52.24,52.29,52.15,52.19,42166.0,47.6938,47.7395,47.6117,47.6482,42166.0
2020-07-01 15:40:00,52.2,52.21,52.07,52.07,51108.0,47.6573,47.6664,47.5386,47.5386,51108.0
2020-07-01 15:45:00,52.07,52.17,52.06,52.13,60298.0,47.5386,47.6299,47.5295,47.5934,60298.0
2020-07-01 15:50:00,52.13,52.13,51.79,51.8,109200.0,47.5934,47.5934,47.283,47.2921,109200.0
2020-07-01 15:55:00,51.8,51.8,51.56,51.56,439402.0,47.2921,47.2921,47.073,47.073,439402.0
2020-07-02 09:30:00,52.7,53.01,52.62,53.0,123798.0,48.1138,48.3968,48.0408,48.3877,123798.0
2020-07-02 09:35:00,53.04,53.04,52.63,52.66,26696.0,48.4242,48.4242,48.0499,48.0773,26696.0
2020-07-02 09:40:00,52.66,52.91,52.65,52.83,60470.0,48.0773,48.3055,48.0682,48.2325,60470.0
2020-07-02 09:45:00,52.83,53.01,52.79,52.99,53246.0,48.2325,48.3968,48.196,48.3786,53246.0
2020-07-02 09:50:00,52.98,52.99,52.79,52.79,35282.0,48.3694,48.3786,48.196,48.196,35282.0
2020-07-02 09:55:00,52.81,53.02,52.74,53.02,30956.0,48.2142,48.406,48.1503,48.406,30956.0
2020-07-02 10:00:00,53.01,53.01,52.84,52.89,164644.0,48.3968,48.3968,48.2416,48.2873,164644.0
2020-07-02 10:05:00,52.92,53.1,52.92,53.06,29126.0,48.3147,48.479,48.3147,48.4425,29126.0
2020-07-02 10:10:00,53.06,53.13,52.9,52.95,22090.0,48.4425,48.5064,48.2964,48.342,22090.0
2020-07-02 10:15:00,52.99,53.12,52.97,53.1,23254.0,48.3786,48.4973,48.3603,48.479,23254.0
2020-07-02 10:20:00,53.13,53.14,53.02,53.1,71068.0,48.5064,48.5155,48.406,48.479,71068.0
2020-07-02 10:25:00,53.12,53.12,52.76,52.76,77984.0,48.4973,48.4973,48.1686,48.1686,77984.0
2020-07-02 10:30:00,52.73,52.86,52.53,52.61,52212.0,48.1412,48.2599,47.9586,48.0316,52212.0
2020-07-02 10:35:00,52.62,52.67,52.54,52.67,24070.0,48.0408,48.0864,47.9677,48.0864,24070.0
2020-07-02 10:40:00,52.65,52.73,52.62,52.7,33600.0,48.0682,48.1412,48.0408,48.1138,33600.0
2020-07-02 10:45:00,52.68,52.69,52.45,52.52,20246.0,48.0955,48.1047,47.8856,47.9495,20246.0
2020-07-02 10:50:00,52.55,52.55,52.16,52.2,58068.0,47.9769,47.9769,47.6208,47.6573,58068.0
2020-07-02 10:55:00,52.21,52.24,52.07,52.09,30544.0,47.6664,47.6938,47.5386,47.5569,30544.0
2020-07-02 11:00:00,52.08,52.12,52.0,52.1,89484.0,47.5478,47.5843,47.4747,47.566,89484.0
2020-07-02 11:05:00,52.1,52.17,52.02,52.03,28042.0,47.566,47.6299,47.493,47.5021,28042.0
2020-07-02 11:10:00,52.03,52.09,51.97,52.02,96962.0,47.5021,47.5569,47.4473,47.493,96962.0
2020-07-02 11:15:00,52.05,52.15,52.0,52.13,19284.0,47.5204,47.6117,47.4747,47.5934,19284.0
2020-07-02 11:20:00,52.14,52.21,52.08,52.18,205834.0,47.6025,47.6664,47.5478,47.6391,205834.0
2020-07-02 11:25:00,52.13,52.17,52.03,52.06,28728.0,47.5934,47.6299,47.5021,47.5295,28728.0
2020-07-02 11:30:00,52.1,52.18,52.07,52.16,47294.0,47.566,47.6391,47.5386,47.6208,47294.0
2020-07-02 11:35:00,52.13,52.16,52.09,52.13,67220.0,47.5934,47.6208,47.5569,47.5934,67220.0
2020-07-02 11:40:00,52.12,52.34,52.1,52.34,26806.0,47.5843,47.7851,47.566,47.7851,26806.0
2020-07-02 11:45:00,52.32,52.45,52.32,52.43,9012.0,47.7669,47.8856,47.7669,47.8673,9012.0
2020-07-02 11:50:00,52.44,52.44,52.33,52.39,10908.0,47.8764,47.8764,47.776,47.8308,10908.0
2020-07-02 11:55:00,52.4,52.48,52.38,52.48,25180.0,47.8399,47.913,47.8217,47.913,25180.0
2020-07-02 12:00:00,52.46,52.48,52.33,52.39,23324.0,47.8947,47.913,47.776,47.8308,23324.0
2020-07-02 12:05:00,52.41,52.51,52.4,52.51,14766.0,47.849,47.9403,47.8399,47.9403,14766.0
2020-07-02 12:10:00,52.51,52.55,52.45,52.5,45110.0,47.9403,47.9769,47.8856,47.9312,45110.0
2020-07-02 12:15:00,52.49,52.54,52.41,52.54,20842.0,47.9221,47.9677,47.849,47.9677,20842.0
2020-07-02 12:20:00,52.51,52.53,52.4,52.42,18930.0,47.9403,47.9586,47.8399,47.8582,18930.0
2020-07-02 12:25:00,52.41,52.48,52.39,52.46,23982.0,47.849,47.913,47.8308,47.8947,23982.0
2020-07-02 12:30:00,52.47,52.48,52.41,52.47,13920.0,47.9038,47.913,47.849,47.9038,13920.0
2020-07-02 12:35:00,52.45,52.49,52.4,52.48,15258.0,47.8856,47.9221,47.8399,47.913,15258.0
2020-07-02 12:40:00,52.47,52.49,52.42,52.47,14730.0,47.9038,47.9221,47.8582,47.9038,14730.0
2020-07-02 12:45:00,52.46,52.48,52.41,52.48,11702.0,47.8947,47.913,47.849,47.913,11702.0
2020-07-02 12:50:00,52.48,52.52,52.45,52.45,14514.0,47.913,47.9495,47.8856,47.8856,14514.0
2020-07-02 12:55:00,52.48,52.53,52.44,52.53,53754.0,47.913,47.9586,47.8764,47.9586,53754.0
2020-07-02 13:00:00,52.54,52.59,52.52,52.59,8268.0,47.9677,48.0134,47.9495,48.0134,8268.0
2020-07-02 13:05:00,52.59,52.61,52.55,52.6,7478.0,48.0134,48.0316,47.9769,48.0225,7478.0
2020-07-02 13:10:00,52.59,52.59,52.51,52.54,10814.0,48.0134,48.0134,47.9403,47.9677,10814.0
2020-07-02 13:15:00,52.52,52.57,52.52,52.55,8588.0,47.9495,47.9951,47.9495,47.9769,8588.0
2020-07-02 13:20:00,52.56,52.67,52.55,52.67,20704.0,47.986,48.0864,47.9769,48.0864,20704.0
2020-07-02 13:25:00,52.67,52.68,52.61,52.67,31644.0,48.0864,48.0955,48.0316,48.0864,31644.0
2020-07-02 13:30:00,52.67,52.68,52.66,52.68,12262.0,48.0864,48.0955,48.0773,48.0955,12262.0
2020-07-02 13:35:00,52.67,52.67,52.6,52.62,4942.0,48.0864,48.0864,48.0225,48.0408,4942.0
2020-07-02 13:40:00,52.63,52.68,52.6,52.67,10992.0,48.0499,48.0955,48.0225,48.0864,10992.0
2020-07-02 13:45:00,52.66,52.74,52.66,52.72,17672.0,48.0773,48.1503,48.0773,48.1321,17672.0
2020-07-02 13:50:00,52.71,52.72,52.64,52.67,24722.0,48.1229,48.1321,48.059,48.0864,24722.0
2020-07-02 13:55:00,52.67,52.67,52.52,52.57,32074.0,48.0864,48.0864,47.9495,47.9951,32074.0
2020-07-02 14:00:00,52.56,52.56,52.43,52.49,15752.0,47.986,47.986,47.8673,47.9221,15752.0
2020-07-02 14:05:00,52.48,52.49,52.43,52.43,8092.0,47.913,47.9221,47.8673,47.8673,8092.0
2020-07-02 14:10:00,52.45,52.52,52.45,52.51,8000.0,47.8856,47.9495,47.8856,47.9403,8000.0
2020-07-02 14:15:00,52.51,52.51,52.44,52.5,9100.0,47.9403,47.9403,47.8764,47.9312,9100.0
2020-07-02 14:20:00,52.52,52.59,52.46,52.59,8766.0,47.9495,48.0134,47.8947,48.0134,8766.0
2020-07-02 14:25:00,52.59,52.6,52.57,52.59,7694.0,48.0134,48.0225,47.9951,48.0134,7694.0
2020-07-02 14:30:00,52.57,52.65,52.56,52.61,82196.0,47.9951,48.0682,47.986,48.0316,82196.0
2020-07-02 14:35:00,52.6,52.68,52.54,52.59,110082.0,48.0225,48.0955,47.9677,48.0134,110082.0
2020-07-02 14:40:00,52.58,52.59,52.5,52.53,43626.0,48.0042,48.0134,47.9312,47.9586,43626.0
2020-07-02 14:45:00,52.5,52.57,52.48,52.55,30922.0,47.9312,47.9951,47.913,47.9769,30922.0
2020-07-02 14:50:00,52.55,52.56,52.49,52.51,81282.0,47.9769,47.986,47.9221,47.9403,81282.0
2020-07-02 14:55:00,52.5,52.56,52.49,52.55,27218.0,47.9312,47.986,47.9221,47.9769,27218.0
2020-07-02 15:00:00,52.55,52.56,52.47,52.47,31594.0,47.9769,47.986,47.9038,47.9038,31594.0
2020-07-02 15:05:00,52.48,52.52,52.46,52.48,12984.0,47.913,47.9495,47.8947,47.913,12984.0
2020-07-02 15:10:00,52.47,52.48,52.42,52.46,15504.0,47.9038,47.913,47.8582,47.8947,15504.0
2020-07-02 15:15:00,52.46,52.52,52.43,52.44,21268.0,47.8947,47.9495,47.8673,47.8764,21268.0
2020-07-02 15:20:00,52.43,52.52,52.42,52.5,30018.0,47.8673,47.9495,47.8582,47.9312,30018.0
2020-07-02 15:25:00,52.49,52.57,52.48,52.49,29932.0,47.9221,47.9951,47.913,47.9221,29932.0
2020-07-02 15:30:00,52.49,52.59,52.46,52.56,50016.0,47.9221,48.0134,47.8947,47.986,50016.0
2020-07-02 15:35:00,52.57,52.6,52.52,52.52,25184.0,47.9951,48.0225,47.9495,47.9495,25184.0
2020-07-02 15:40:00,52.54,52.54,52.43,52.48,43436.0,47.9677,47.9677,47.8673,47.913,43436.0
2020-07-02 15:45:00,52.49,52.5,52.43,52.46,62958.0,47.9221,47.9312,47.8673,47.8947,62958.0
2020-07-02 15:50:00,52.44,52.45,52.22,52.22,87298.0,47.8764,47.8856,47.6756,47.6756,87298.0
2020-07-02 15:55:00,52.22,52.33,52.17,52.33,169462.0,47.6756,47.776,47.6299,47.776,169462.0
2020-07-06 09:30:00,53.37,53.71,53.01,53.65,71644.0,48.7255,49.0359,48.3968,48.9811,71644.0
2020-07-06 09:35:00,53.65,53.85,53.6,53.77,36154.0,48.9811,49.1637,48.9355,49.0907,36154.0
2020-07-06 09:40:00,53.81,54.06,53.78,53.95,34982.0,49.1272,49.3555,49.0998,49.255,34982.0
2020-07-06 09:45:00,53.98,54.13,53.96,53.99,20456.0,49.2824,49.4194,49.2642,49.2915,20456.0
2020-07-06 09:50:00,54.03,54.26,54.02,54.26,69282.0,49.3281,49.538,49.3189,49.538,69282.0
2020-07-06 09:55:00,54.24,54.42,54.24,54.28,29680.0,49.5198,49.6841,49.5198,49.5563,29680.0
2020-07-06 10:00:00,54.27,54.44,54.27,54.33,80624.0,49.5472,49.7024,49.5472,49.602,80624.0
2020-07-06 10:05:00,54.33,54.33,54.07,54.13,73440.0,49.602,49.602,49.3646,49.4194,73440.0
2020-07-06 10:10:00,54.14,54.2,54.0,54.1,34952.0,49.4285,49.4833,49.3007,49.392,34952.0
2020-07-06 10:15:00,54.09,54.22,54.08,54.09,38986.0,49.3828,49.5015,49.3737,49.3828,38986.0
2020-07-06 10:20:00,54.09,54.09,53.93,53.96,27780.0,49.3828,49.3828,49.2368,49.2642,27780.0
2020-07-06 10:25:00,53.94,54.11,53.88,54.03,66860.0,49.2459,49.4011,49.1911,49.3281,66860.0
2020-07-06 10:30:00,53.99,54.13,53.93,54.04,70544.0,49.2915,49.4194,49.2368,49.3372,70544.0
2020-07-06 10:35:00,54.02,54.02,53.92,54.0,61260.0,49.3189,49.3189,49.2276,49.3007,61260.0
2020-07-06 10:40:00,53.97,53.99,53.81,53.83,23610.0,49.2733,49.2915,49.1272,49.1455,23610.0
2020-07-06 10:45:00,53.83,53.92,53.8,53.91,34244.0,49.1455,49.2276,49.1181,49.2185,34244.0
2020-07-06 10:50:00,53.88,53.88,53.8,53.84,17108.0,49.1911,49.1911,49.1181,49.1546,17108.0
2020-07-06 10:55:00,53.83,53.83,53.76,53.83,14700.0,49.1455,49.1455,49.0816,49.1455,14700.0
2020-07-06 11:00:00,53.82,53.84,53.77,53.81,10748.0,49.1363,49.1546,49.0907,49.1272,10748.0
2020-07-06 11:05:00,53.82,53.85,53.8,53.83,18678.0,49.1363,49.1637,49.1181,49.1455,18678.0
2020-07-06 11:10:00,53.82,53.87,53.79,53.83,25036.0,49.1363,49.182,49.1089,49.1455,25036.0
2020-07-06 11:15:00,53.82,53.85,53.78,53.84,18052.0,49.1363,49.1637,49.0998,49.1546,18052.0
2020-07-06 11:20:00,53.85,53.87,53.82,53.85,19384.0,49.1637,49.182,49.1363,49.1637,19384.0
2020-07-06 11:25:00,53.84,53.88,53.84,53.84,20786.0,49.1546,49.1911,49.1546,49.1546,20786.0
2020-07-06 11:30:00,53.85,53.85,53.74,53.75,12182.0,49.1637,49.1637,49.0633,49.0724,12182.0
2020-07-06 11:35:00,53.77,53.85,53.69,53.74,34762.0,49.0907,49.1637,49.0177,49.0633,34762.0
2020-07-06 11:40:00,53.75,53.77,53.67,53.69,16302.0,49.0724,49.0907,48.9994,49.0177,16302.0
2020-07-06 11:45:00,53.67,53.79,53.66,53.79,31444.0,48.9994,49.1089,48.9903,49.1089,31444.0
2020-07-06 11:50:00,53.78,53.88,53.77,53.82,34574.0,49.0998,49.1911,49.0907,49.1363,34574.0
2020-07-06 11:55:00,53.82,53.84,53.74,53.76,22162.0,49.1363,49.1546,49.0633,49.0816,22162.0
2020-07-06 12:00:00,53.76,53.84,53.74,53.83,18932.0,49.0816,49.1546,49.0633,49.1455,18932.0
2020-07-06 12:05:00,53.8,53.8,53.69,53.8,21296.0,49.1181,49.1181,49.0177,49.1181,21296.0
2020-07-06 12:10:00,53.79,53.92,53.79,53.9,31164.0,49.1089,49.2276,49.1089,49.2094,31164.0
2020-07-06 12:15:00,53.91,53.93,53.86,53.9,19624.0,49.2185,49.2368,49.1729,49.2094,19624.0
2020-07-06 12:20:00,53.88,53.93,53.83,53.9,36494.0,49.1911,49.2368,49.1455,49.2094,36494.0
2020-07-06 12:25:00,53.9,53.98,53.9,53.98,23134.0,49.2094,49.2824,49.2094,49.2824,23134.0
2020-07-06 12:30:00,53.97,53.98,53.9,53.91,10590.0,49.2733,49.2824,49.2094,49.2185,10590.0
2020-07-06 12:35:00,53.92,53.92,53.85,53.85,7564.0,49.2276,49.2276,49.1637,49.1637,7564.0
2020-07-06 12:40:00,53.89,53.92,53.88,53.91,7676.0,49.2002,49.2276,49.1911,49.2185,7676.0
2020-07-06 12:45:00,53.91,53.96,53.91,53.94,10540.0,49.2185,49.2642,49.2185,49.2459,10540.0
2020-07-06 12:50:00,53.93,53.95,53.9,53.95,11476.0,49.2368,49.255,49.2094,49.255,11476.0
2020-07-06 12:55:00,53.95,53.96,53.9,53.91,9922.0,49.255,49.2642,49.2094,49.2185,9922.0
2020-07-06 13:00:00,53.92,53.93,53.84,53.85,11222.0,49.2276,49.2368,49.1546,49.1637,11222.0
2020-07-06 13:05:00,53.85,53.85,53.71,53.72,21174.0,49.1637,49.1637,49.0359,49.045,21174.0
2020-07-06 13:10:00,53.71,53.72,53.65,53.65,10734.0,49.0359,49.045,48.9811,48.9811,10734.0
2020-07-06 13:15:00,53.63,53.74,53.6,53.68,10940.0,48.9629,49.0633,48.9355,49.0085,10940.0
2020-07-06 13:20:00,53.7,53.74,53.69,53.73,13458.0,49.0268,49.0633,49.0177,49.0542,13458.0
2020-07-06 13:25:00,53.74,53.86,53.73,53.86,15878.0,49.0633,49.1729,49.0542,49.1729,15878.0
2020-07-06 13:30:00,53.88,53.92,53.85,53.86,13510.0,49.1911,49.2276,49.1637,49.1729,13510.0
2020-07-06 13:35:00,53.85,53.87,53.83,53.85,8582.0,49.1637,49.182,49.1455,49.1637,8582.0
2020-07-06 13:40:00,53.84,53.93,53.84,53.91,10184.0,49.1546,49.2368,49.1546,49.2185,10184.0
2020-07-06 13:45:00,53.92,53.92,53.88,53.9,9934.0,49.2276,49.2276,49.1911,49.2094,9934.0
2020-07-06 13:50:00,53.89,53.89,53.79,53.86,18480.0,49.2002,49.2002,49.1089,49.1729,18480.0
2020-07-06 13:55:00,53.85,53.93,53.85,53.93,15378.0,49.1637,49.2368,49.1637,49.2368,15378.0
2020-07-06 14:00:00,53.93,53.95,53.83,53.86,17486.0,49.2368,49.255,49.1455,49.1729,17486.0
2020-07-06 14:05:00,53.84,53.84,53.77,53.79,13562.0,49.1546,49.1546,49.0907,49.1089,13562.0
2020-07-06 14:10:00,53.78,53.81,53.69,53.69,9972.0,49.0998,49.1272,49.0177,49.0177,9972.0
2020-07-06 14:15:00,53.68,53.69,53.54,53.57,21634.0,49.0085,49.0177,48.8807,48.9081,21634.0
2020-07-06 14:20:00,53.57,53.6,53.53,53.6,16080.0,48.9081,48.9355,48.8716,48.9355,16080.0
2020-07-06 14:25:00,53.6,53.63,53.58,53.63,7802.0,48.9355,48.9629,48.9172,48.9629,7802.0
2020-07-06 14:30:00,53.63,53.73,53.6,53.73,10628.0,48.9629,49.0542,48.9355,49.0542,10628.0
2020-07-06 14:35:00,53.74,53.76,53.68,53.7,8958.0,49.0633,49.0816,49.0085,49.0268,8958.0
2020-07-06 14:40:00,53.72,53.73,53.63,53.65,10936.0,49.045,49.0542,48.9629,48.9811,10936.0
2020-07-06 14:45:00,53.65,53.7,53.63,53.68,8594.0,48.9811,49.0268,48.9629,49.0085,8594.0
2020-07-06 14:50:00,53.7,53.72,53.67,53.7,6986.0,49.0268,49.045,48.9994,49.0268,6986.0
2020-07-06 14:55:00,53.7,53.75,53.69,53.73,15514.0,49.0268,49.0724,49.0177,49.0542,15514.0
2020-07-06 15:00:00,53.71,53.77,53.62,53.69,9372.0,49.0359,49.0907,48.9537,49.0177,9372.0
2020-07-06 15:05:00,53.7,53.72,53.65,53.67,10442.0,49.0268,49.045,48.9811,48.9994,10442.0
2020-07-06 15:10:00,53.66,53.81,53.63,53.79,21542.0,48.9903,49.1272,48.9629,49.1089,21542.0
2020-07-06 15:15:00,53.79,53.79,53.74,53.76,13756.0,49.1089,49.1089,49.0633,49.0816,13756.0
2020-07-06 15:20:00,53.74,53.9,53.74,53.88,20154.0,49.0633,49.2094,49.0633,49.1911,20154.0
2020-07-06 15:25:00,53.88,53.94,53.86,53.92,16252.0,49.1911,49.2459,49.1729,49.2276,16252.0
2020-07-06 15:30:00,53.91,53.92,53.81,53.92,10432.0,49.2185,49.2276,49.1272,49.2276,10432.0
2020-07-06 15:35:00,53.92,53.96,53.82,53.83,16282.0,49.2276,49.2642,49.1363,49.1455,16282.0
2020-07-06 15:40:00,53.81,53.94,53.81,53.91,25764.0,49.1272,49.2459,49.1272,49.2185,25764.0
2020-07-06 15:45:00,53.9,53.97,53.88,53.97,28058.0,49.2094,49.2733,49.1911,49.2733,28058.0
2020-07-06 15:50:00,53.98,54.02,53.91,54.02,52616.0,49.2824,49.3189,49.2185,49.3189,52616.0
2020-07-06 15:55:00,54.0,54.01,53.85,53.87,132378.0,49.3007,49.3098,49.1637,49.182,132378.0
2020-07-07 09:30:00,53.65,53.85,53.44,53.66,69810.0,48.9811,49.1637,48.7894,48.9903,69810.0
2020-07-07 09:35:00,53.67,53.73,53.43,53.45,32888.0,48.9994,49.0542,48.7803,48.7985,32888.0
2020-07-07 09:40:00,53.45,53.73,53.45,53.71,29498.0,48.7985,49.0542,48.7985,49.0359,29498.0
2020-07-07 09:45:00,53.7,53.81,53.65,53.68,14440.0,49.0268,49.1272,48.9811,49.0085,14440.0
2020-07-07 09:50:00,53.59,53.65,53.47,53.64,19114.0,48.9264,48.9811,48.8168,48.972,19114.0
2020-07-07 09:55:00,53.64,53.84,53.63,53.75,16248.0,48.972,49.1546,48.9629,49.0724,16248.0
2020-07-07 10:00:00,53.77,53.84,53.72,53.84,24408.0,49.0907,49.1546,49.045,49.1546,24408.0
2020-07-07 10:05:00,53.84,53.84,53.63,53.73,24096.0,49.1546,49.1546,48.9629,49.0542,24096.0
2020-07-07 10:10:00,53.72,53.94,53.68,53.91,20066.0,49.045,49.2459,49.0085,49.2185,20066.0
2020-07-07 10:15:00,53.88,53.88,53.74,53.81,28278.0,49.1911,49.1911,49.0633,49.1272,28278.0
2020-07-07 10:20:00,53.83,53.84,53.68,53.76,18776.0,49.1455,49.1546,49.0085,49.0816,18776.0
2020-07-07 10:25:00,53.74,53.76,53.58,53.63,29376.0,49.0633,49.0816,48.9172,48.9629,29376.0
2020-07-07 10:30:00,53.65,53.74,53.59,53.6,51660.0,48.9811,49.0633,48.9264,48.9355,51660.0
2020-07-07 10:35:00,53.61,53.61,53.49,53.55,25718.0,48.9446,48.9446,48.8351,48.8898,25718.0
2020-07-07 10:40:00,53.52,53.56,53.5,53.51,22412.0,48.8624,48.899,48.8442,48.8533,22412.0
2020-07-07 10:45:00,53.49,53.52,53.38,53.52,23696.0,48.8351,48.8624,48.7346,48.8624,23696.0
2020-07-07 10:50:00,53.52,53.56,53.47,53.52,45898.0,48.8624,48.899,48.8168,48.8624,45898.0
2020-07-07 10:55:00,53.52,53.62,53.5,53.62,42348.0,48.8624,48.9537,48.8442,48.9537,42348.0
2020-07-07 11:00:00,53.6,53.68,53.58,53.59,50770.0,48.9355,49.0085,48.9172,48.9264,50770.0
2020-07-07 11:05:00,53.61,53.71,53.6,53.66,33744.0,48.9446,49.0359,48.9355,48.9903,33744.0
2020-07-07 11:10:00,53.66,53.75,53.6,53.62,45512.0,48.9903,49.0724,48.9355,48.9537,45512.0
2020-07-07 11:15:00,53.6,53.67,53.55,53.67,41540.0,48.9355,48.9994,48.8898,48.9994,41540.0
2020-07-07 11:20:00,53.63,53.63,53.57,53.63,42204.0,48.9629,48.9629,48.9081,48.9629,42204.0
2020-07-07 11:25:00,53.61,53.62,53.46,53.46,26318.0,48.9446,48.9537,48.8077,48.8077,26318.0
2020-07-07 11:30:00,53.45,53.49,53.33,53.34,19854.0,48.7985,48.8351,48.689,48.6981,19854.0
2020-07-07 11:35:00,53.36,53.4,53.31,53.32,23334.0,48.7164,48.7529,48.6707,48.6799,23334.0
2020-07-07 11:40:00,53.34,53.35,53.26,53.26,16950.0,48.6981,48.7072,48.6251,48.6251,16950.0
2020-07-07 11:45:00,53.25,53.35,53.24,53.34,21890.0,48.6159,48.7072,48.6068,48.6981,21890.0
2020-07-07 11:50:00,53.33,53.35,53.31,53.32,24680.0,48.689,48.7072,48.6707,48.6799,24680.0
2020-07-07 11:55:00,53.31,53.33,53.22,53.25,19608.0,48.6707,48.689,48.5886,48.6159,19608.0
2020-07-07 12:00:00,53.27,53.28,53.24,53.26,18062.0,48.6342,48.6433,48.6068,48.6251,18062.0
2020-07-07 12:05:00,53.24,53.27,53.16,53.18,21222.0,48.6068,48.6342,48.5338,48.552,21222.0
2020-07-07 12:10:00,53.19,53.32,53.18,53.3,27468.0,48.5612,48.6799,48.552,48.6616,27468.0
2020-07-07 12:15:00,53.28,53.36,53.26,53.35,18330.0,48.6433,48.7164,48.6251,48.7072,18330.0
2020-07-07 12:20:00,53.34,53.36,53.3,53.33,23478.0,48.6981,48.7164,48.6616,48.689,23478.0
2020-07-07 12:25:00,53.33,53.38,53.32,53.37,20058.0,48.689,48.7346,48.6799,48.7255,20058.0
2020-07-07 12:30:00,53.37,53.44,53.35,53.37,15578.0,48.7255,48.7894,48.7072,48.7255,15578.0
2020-07-07 12:35:00,53.37,53.37,53.32,53.32,15818.0,48.7255,48.7255,48.6799,48.6799,15818.0
2020-07-07 12:40:00,53.32,53.33,53.11,53.11,14142.0,48.6799,48.689,48.4881,48.4881,14142.0
2020-07-07 12:45:00,53.09,53.18,53.08,53.17,17472.0,48.4699,48.552,48.4607,48.5429,17472.0
2020-07-07 12:50:00,53.17,53.18,53.12,53.13,8214.0,48.5429,48.552,48.4973,48.5064,8214.0
2020-07-07 12:55:00,53.13,53.17,53.12,53.16,15766.0,48.5064,48.5429,48.4973,48.5338,15766.0
2020-07-07 13:00:00,53.16,53.24,53.15,53.24,13980.0,48.5338,48.6068,48.5246,48.6068,13980.0
2020-07-07 13:05:00,53.24,53.24,53.08,53.12,21554.0,48.6068,48.6068,48.4607,48.4973,21554.0
2020-07-07 13:10:00,53.11,53.12,53.03,53.1,12386.0,48.4881,48.4973,48.4151,48.479,12386.0
2020-07-07 13:15:00,53.1,53.17,53.1,53.15,13910.0,48.479,48.5429,48.479,48.5246,13910.0
2020-07-07 13:20:00,53.12,53.19,53.11,53.13,26324.0,48.4973,48.5612,48.4881,48.5064,26324.0
2020-07-07 13:25:00,53.14,53.17,53.09,53.16,43730.0,48.5155,48.5429,48.4699,48.5338,43730.0
2020-07-07 13:30:00,53.13,53.24,53.1,53.22,50308.0,48.5064,48.6068,48.479,48.5886,50308.0
2020-07-07 13:35:00,53.24,53.24,53.12,53.13,14942.0,48.6068,48.6068,48.4973,48.5064,14942.0
2020-07-07 13:40:00,53.13,53.17,53.1,53.17,18480.0,48.5064,48.5429,48.479,48.5429,18480.0
2020-07-07 13:45:00,53.17,53.19,53.14,53.15,14890.0,48.5429,48.5612,48.5155,48.5246,14890.0
2020-07-07 13:50:00,53.14,53.16,53.01,53.02,24102.0,48.5155,48.5338,48.3968,48.406,24102.0
2020-07-07 13:55:00,53.0,53.07,52.99,53.01,21170.0,48.3877,48.4516,48.3786,48.3968,21170.0
2020-07-07 14:00:00,53.02,53.06,52.92,52.92,25730.0,48.406,48.4425,48.3147,48.3147,25730.0
2020-07-07 14:05:00,52.92,53.01,52.9,52.99,30920.0,48.3147,48.3968,48.2964,48.3786,30920.0
2020-07-07 14:10:00,52.99,53.12,52.99,53.11,16826.0,48.3786,48.4973,48.3786,48.4881,16826.0
2020-07-07 14:15:00,53.12,53.12,52.99,52.99,22836.0,48.4973,48.4973,48.3786,48.3786,22836.0
2020-07-07 14:20:00,52.99,53.0,52.9,52.92,29200.0,48.3786,48.3877,48.2964,48.3147,29200.0
2020-07-07 14:25:00,52.91,52.95,52.86,52.87,19466.0,48.3055,48.342,48.2599,48.269,19466.0
2020-07-07 14:30:00,52.85,52.86,52.77,52.79,25276.0,48.2508,48.2599,48.1777,48.196,25276.0
2020-07-07 14:35:00,52.79,52.8,52.7,52.72,17090.0,48.196,48.2051,48.1138,48.1321,17090.0
2020-07-07 14:40:00,52.71,52.84,52.71,52.84,15590.0,48.1229,48.2416,48.1229,48.2416,15590.0
2020-07-07 14:45:00,52.85,52.85,52.77,52.77,15828.0,48.2508,48.2508,48.1777,48.1777,15828.0
2020-07-07 14:50:00,52.76,52.79,52.68,52.71,19886.0,48.1686,48.196,48.0955,48.1229,19886.0
2020-07-07 14:55:00,52.7,52.75,52.66,52.72,24460.0,48.1138,48.1595,48.0773,48.1321,24460.0
2020-07-07 15:00:00,52.72,52.73,52.55,52.57,30042.0,48.1321,48.1412,47.9769,47.9951,30042.0
2020-07-07 15:05:00,52.58,52.68,52.58,52.6,41144.0,48.0042,48.0955,48.0042,48.0225,41144.0
2020-07-07 15:10:00,52.6,52.63,52.52,52.54,26546.0,48.0225,48.0499,47.9495,47.9677,26546.0
2020-07-07 15:15:00,52.54,52.61,52.51,52.57,48144.0,47.9677,48.0316,47.9403,47.9951,48144.0
2020-07-07 15:20:00,52.57,52.69,52.56,52.66,26964.0,47.9951,48.1047,47.986,48.0773,26964.0
2020-07-07 15:25:00,52.66,52.7,52.59,52.69,34902.0,48.0773,48.1138,48.0134,48.1047,34902.0
2020-07-07 15:30:00,52.72,52.81,52.64,52.79,51970.0,48.1321,48.2142,48.059,48.196,51970.0
2020-07-07 15:35:00,52.79,52.81,52.67,52.69,47814.0,48.196,48.2142,48.0864,48.1047,47814.0
2020-07-07 15:40:00,52.7,52.77,52.68,52.69,48066.0,48.1138,48.1777,48.0955,48.1047,48066.0
2020-07-07 15:45:00,52.69,52.7,52.6,52.63,57146.0,48.1047,48.1138,48.0225,48.0499,57146.0
2020-07-07 15:50:00,52.63,52.63,52.4,52.49,128896.0,48.0499,48.0499,47.8399,47.9221,128896.0
2020-07-07 15:55:00,52.48,52.59,52.41,52.5,253736.0,47.913,48.0134,47.849,47.9312,253736.0
2020-07-08 09:30:00,52.48,52.7,52.26,52.41,100838.0,47.913,48.1138,47.7121,47.849,100838.0
2020-07-08 09:35:00,52.38,52.41,52.09,52.13,65420.0,47.8217,47.849,47.5569,47.5934,65420.0
2020-07-08 09:40:00,52.13,52.27,51.96,52.17,59408.0,47.5934,47.7212,47.4382,47.6299,59408.0
2020-07-08 09:45:00,52.17,52.24,52.07,52.1,40842.0,47.6299,47.6938,47.5386,47.566,40842.0
2020-07-08 09:50:00,52.1,52.18,51.98,52.06,118848.0,47.566,47.6391,47.4565,47.5295,118848.0
2020-07-08 09:55:00,52.06,52.15,51.99,52.06,62476.0,47.5295,47.6117,47.4656,47.5295,62476.0
2020-07-08 10:00:00,52.07,52.22,52.01,52.03,128014.0,47.5386,47.6756,47.4839,47.5021,128014.0
2020-07-08 10:05:00,52.0,52.37,51.95,52.3,229458.0,47.4747,47.8125,47.4291,47.7486,229458.0
2020-07-08 10:10:00,52.31,52.45,52.21,52.35,112966.0,47.7577,47.8856,47.6664,47.7943,112966.0
2020-07-08 10:15:00,52.33,52.35,52.16,52.24,61974.0,47.776,47.7943,47.6208,47.6938,61974.0
2020-07-08 10:20:00,52.23,52.23,52.13,52.18,125248.0,47.6847,47.6847,47.5934,47.6391,125248.0
2020-07-08 10:25:00,52.18,52.26,52.06,52.09,40668.0,47.6391,47.7121,47.5295,47.5569,40668.0
2020-07-08 10:30:00,52.07,52.13,52.04,52.05,70094.0,47.5386,47.5934,47.5112,47.5204,70094.0
2020-07-08 10:35:00,52.06,52.13,52.02,52.08,41160.0,47.5295,47.5934,47.493,47.5478,41160.0
2020-07-08 10:40:00,52.08,52.09,51.97,52.0,122282.0,47.5478,47.5569,47.4473,47.4747,122282.0
2020-07-08 10:45:00,52.0,52.1,51.95,52.1,36870.0,47.4747,47.566,47.4291,47.566,36870.0
2020-07-08 10:50:00,52.09,52.22,52.07,52.22,44360.0,47.5569,47.6756,47.5386,47.6756,44360.0
2020-07-08 10:55:00,52.22,52.22,52.09,52.09,40714.0,47.6756,47.6756,47.5569,47.5569,40714.0
2020-07-08 11:00:00,52.08,52.09,51.77,51.81,44372.0,47.5478,47.5569,47.2647,47.3013,44372.0
2020-07-08 11:05:00,51.81,51.85,51.68,51.71,24850.0,47.3013,47.3378,47.1826,47.21,24850.0
2020-07-08 11:10:00,51.72,51.78,51.63,51.72,41018.0,47.2191,47.2739,47.1369,47.2191,41018.0
2020-07-08 11:15:00,51.72,51.73,51.5,51.56,35440.0,47.2191,47.2282,47.0182,47.073,35440.0
2020-07-08 11:20:00,51.54,51.57,51.39,51.45,46714.0,47.0548,47.0821,46.9178,46.9726,46714.0
2020-07-08 11:25:00,51.44,51.45,51.34,51.41,44986.0,46.9635,46.9726,46.8722,46.9361,44986.0
2020-07-08 11:30:00,51.39,51.48,51.37,51.45,66552.0,46.9178,47.0,46.8995,46.9726,66552.0
2020-07-08 11:35:00,51.45,51.6,51.45,51.59,37180.0,46.9726,47.1095,46.9726,47.1004,37180.0
2020-07-08 11:40:00,51.58,51.63,51.53,51.63,25984.0,47.0913,47.1369,47.0456,47.1369,25984.0
2020-07-08 11:45:00,51.63,51.71,51.62,51.63,17300.0,47.1369,47.21,47.1278,47.1369,17300.0
2020-07-08 11:50:00,51.63,51.7,51.57,51.68,25612.0,47.1369,47.2008,47.0821,47.1826,25612.0
2020-07-08 11:55:00,51.66,51.69,51.62,51.62,24912.0,47.1643,47.1917,47.1278,47.1278,24912.0
2020-07-08 12:00:00,51.62,51.65,51.55,51.58,45034.0,47.1278,47.1552,47.0639,47.0913,45034.0
2020-07-08 12:05:00,51.56,51.66,51.47,51.63,409412.0,47.073,47.1643,46.9908,47.1369,409412.0
2020-07-08 12:10:00,51.62,51.63,51.54,51.55,23468.0,47.1278,47.1369,47.0548,47.0639,23468.0
2020-07-08 12:15:00,51.55,51.74,51.52,51.7,46218.0,47.0639,47.2373,47.0365,47.2008,46218.0
2020-07-08 12:20:00,51.71,51.71,51.62,51.65,46816.0,47.21,47.21,47.1278,47.1552,46816.0
2020-07-08 12:25:00,51.65,51.7,51.56,51.57,31728.0,47.1552,47.2008,47.073,47.0821,31728.0
2020-07-08 12:30:00,51.58,51.6,51.49,51.49,33208.0,47.0913,47.1095,47.0091,47.0091,33208.0
2020-07-08 12:35:00,51.49,51.49,51.42,51.46,46088.0,47.0091,47.0091,46.9452,46.9817,46088.0
2020-07-08 12:40:00,51.45,51.49,51.3,51.31,50324.0,46.9726,47.0091,46.8356,46.8448,50324.0
2020-07-08 12:45:00,51.31,51.42,51.3,51.38,38804.0,46.8448,46.9452,46.8356,46.9087,38804.0
2020-07-08 12:50:00,51.38,51.42,51.27,51.32,34838.0,46.9087,46.9452,46.8083,46.8539,34838.0
2020-07-08 12:55:00,51.32,51.46,51.29,51.45,27626.0,46.8539,46.9817,46.8265,46.9726,27626.0
2020-07-08 13:00:00,51.46,51.49,51.42,51.43,169676.0,46.9817,47.0091,46.9452,46.9543,169676.0
2020-07-08 13:05:00,51.42,51.49,51.41,51.49,403544.0,46.9452,47.0091,46.9361,47.0091,403544.0
2020-07-08 13:10:00,51.48,51.56,51.44,51.52,57536.0,47.0,47.073,46.9635,47.0365,57536.0
2020-07-08 13:15:00,51.51,51.52,51.47,51.49,42496.0,47.0274,47.0365,46.9908,47.0091,42496.0
2020-07-08 13:20:00,51.48,51.49,51.39,51.4,42264.0,47.0,47.0091,46.9178,46.9269,42264.0
2020-07-08 13:25:00,51.38,51.42,51.27,51.41,98130.0,46.9087,46.9452,46.8083,46.9361,98130.0
2020-07-08 13:30:00,51.41,51.46,51.37,51.46,25630.0,46.9361,46.9817,46.8995,46.9817,25630.0
2020-07-08 13:35:00,51.46,51.49,51.44,51.47,21666.0,46.9817,47.0091,46.9635,46.9908,21666.0
2020-07-08 13:40:00,51.47,51.48,51.35,51.36,35764.0,46.9908,47.0,46.8813,46.8904,35764.0
2020-07-08 13:45:00,51.35,51.37,51.31,51.33,19056.0,46.8813,46.8995,46.8448,46.863,19056.0
2020-07-08 13:50:00,51.34,51.39,51.33,51.34,33164.0,46.8722,46.9178,46.863,46.8722,33164.0
2020-07-08 13:55:00,51.34,51.46,51.29,51.42,32092.0,46.8722,46.9817,46.8265,46.9452,32092.0
2020-07-08 14:00:00,51.43,51.62,51.38,51.44,89422.0,46.9543,47.1278,46.9087,46.9635,89422.0
2020-07-08 14:05:00,51.46,51.54,51.45,51.54,23756.0,46.9817,47.0548,46.9726,47.0548,23756.0
2020-07-08 14:10:00,51.52,51.6,51.49,51.6,32526.0,47.0365,47.1095,47.0091,47.1095,32526.0
2020-07-08 14:15:00,51.6,51.69,51.6,51.68,20844.0,47.1095,47.1917,47.1095,47.1826,20844.0
2020-07-08 14:20:00,51.68,51.79,51.65,51.72,68342.0,47.1826,47.283,47.1552,47.2191,68342.0
2020-07-08 14:25:00,51.71,51.71,51.62,51.65,31574.0,47.21,47.21,47.1278,47.1552,31574.0
2020-07-08 14:30:00,51.63,51.63,51.51,51.55,36076.0,47.1369,47.1369,47.0274,47.0639,36076.0
2020-07-08 14:35:00,51.52,51.66,51.52,51.66,19688.0,47.0365,47.1643,47.0365,47.1643,19688.0
2020-07-08 14:40:00,51.66,51.66,51.57,51.6,35866.0,47.1643,47.1643,47.0821,47.1095,35866.0
2020-07-08 14:45:00,51.59,51.63,51.58,51.63,22698.0,47.1004,47.1369,47.0913,47.1369,22698.0
2020-07-08 14:50:00,51.64,51.67,51.51,51.51,36934.0,47.1461,47.1734,47.0274,47.0274,36934.0
2020-07-08 14:55:00,51.52,51.67,51.52,51.63,44862.0,47.0365,47.1734,47.0365,47.1369,44862.0
2020-07-08 15:00:00,51.63,51.66,51.57,51.6,40986.0,47.1369,47.1643,47.0821,47.1095,40986.0
2020-07-08 15:05:00,51.59,51.69,51.58,51.68,49894.0,47.1004,47.1917,47.0913,47.1826,49894.0
2020-07-08 15:10:00,51.68,51.76,51.68,51.72,43708.0,47.1826,47.2556,47.1826,47.2191,43708.0
2020-07-08 15:15:00,51.71,51.75,51.67,51.75,46680.0,47.21,47.2465,47.1734,47.2465,46680.0
2020-07-08 15:20:00,51.75,51.95,51.74,51.93,47648.0,47.2465,47.4291,47.2373,47.4108,47648.0
2020-07-08 15:25:00,51.92,51.93,51.79,51.8,62426.0,47.4017,47.4108,47.283,47.2921,62426.0
2020-07-08 15:30:00,51.79,51.87,51.68,51.74,194118.0,47.283,47.356,47.1826,47.2373,194118.0
2020-07-08 15:35:00,51.74,51.82,51.68,51.72,139170.0,47.2373,47.3104,47.1826,47.2191,139170.0
2020-07-08 15:40:00,51.72,51.77,51.7,51.73,144610.0,47.2191,47.2647,47.2008,47.2282,144610.0
2020-07-08 15:45:00,51.74,51.82,51.72,51.79,210408.0,47.2373,47.3104,47.2191,47.283,210408.0
2020-07-08 15:50:00,51.8,51.99,51.76,51.99,333516.0,47.2921,47.4656,47.2556,47.4656,333516.0
2020-07-08 15:55:00,51.99,52.02,51.9,51.99,418302.0,47.4656,47.493,47.3834,47.4656,418302.0
2020-07-09 09:30:00,51.91,52.15,51.74,51.85,115406.0,47.3926,47.6117,47.2373,47.3378,115406.0
2020-07-09 09:35:00,51.83,51.94,51.65,51.73,30990.0,47.3195,47.4199,47.1552,47.2282,30990.0
2020-07-09 09:40:00,51.76,51.84,51.67,51.67,32878.0,47.2556,47.3286,47.1734,47.1734,32878.0
2020-07-09 09:45:00,51.63,51.69,51.44,51.51,41800.0,47.1369,47.1917,46.9635,47.0274,41800.0
2020-07-09 09:50:00,51.51,51.58,51.37,51.48,43514.0,47.0274,47.0913,46.8995,47.0,43514.0
2020-07-09 09:55:00,51.5,51.68,51.49,51.61,40764.0,47.0182,47.1826,47.0091,47.1187,40764.0
2020-07-09 10:00:00,51.6,51.8,51.6,51.8,33878.0,47.1095,47.2921,47.1095,47.2921,33878.0
2020-07-09 10:05:00,51.82,51.88,51.7,51.71,30922.0,47.3104,47.3652,47.2008,47.21,30922.0
2020-07-09 10:10:00,51.71,51.71,51.57,51.66,17986.0,47.21,47.21,47.0821,47.1643,17986.0
2020-07-09 10:15:00,51.61,51.61,51.34,51.38,18940.0,47.1187,47.1187,46.8722,46.9087,18940.0
2020-07-09 10:20:00,51.35,51.56,51.31,51.54,25888.0,46.8813,47.073,46.8448,47.0548,25888.0
2020-07-09 10:25:00,51.52,51.71,51.46,51.59,40554.0,47.0365,47.21,46.9817,47.1004,40554.0
2020-07-09 10:30:00,51.56,51.69,51.56,51.61,70192.0,47.073,47.1917,47.073,47.1187,70192.0
2020-07-09 10:35:00,51.63,51.65,51.41,51.41,44334.0,47.1369,47.1552,46.9361,46.9361,44334.0
2020-07-09 10:40:00,51.41,51.41,51.21,51.25,54500.0,46.9361,46.9361,46.7535,46.79,54500.0
2020-07-09 10:45:00,51.24,51.27,51.16,51.24,33982.0,46.7809,46.8083,46.7078,46.7809,33982.0
2020-07-09 10:50:00,51.21,51.33,51.17,51.31,44156.0,46.7535,46.863,46.717,46.8448,44156.0
2020-07-09 10:55:00,51.3,51.35,51.05,51.16,63162.0,46.8356,46.8813,46.6074,46.7078,63162.0
2020-07-09 11:00:00,51.14,51.22,51.0,51.07,46096.0,46.6896,46.7626,46.5617,46.6257,46096.0
2020-07-09 11:05:00,51.02,51.23,50.99,51.2,20974.0,46.58,46.7717,46.5526,46.7443,20974.0
2020-07-09 11:10:00,51.2,51.23,51.1,51.16,15728.0,46.7443,46.7717,46.653,46.7078,15728.0
2020-07-09 11:15:00,51.15,51.21,50.8,50.83,24174.0,46.6987,46.7535,46.3792,46.4065,24174.0
2020-07-09 11:20:00,50.82,51.01,50.82,50.99,11668.0,46.3974,46.5709,46.3974,46.5526,11668.0
2020-07-09 11:25:00,50.97,51.16,50.85,51.02,27476.0,46.5344,46.7078,46.4248,46.58,27476.0
2020-07-09 11:30:00,51.15,51.22,51.06,51.19,7638.0,46.6987,46.7626,46.6165,46.7352,7638.0
2020-07-09 11:35:00,51.19,51.32,51.19,51.24,4292.0,46.7352,46.8539,46.7352,46.7809,4292.0
2020-07-09 11:40:00,51.24,51.26,50.95,51.0,20256.0,46.7809,46.7991,46.5161,46.5617,20256.0
2020-07-09 11:45:00,51.01,51.17,50.99,51.13,17954.0,46.5709,46.717,46.5526,46.6804,17954.0
2020-07-09 11:50:00,51.1,51.24,51.09,51.24,13200.0,46.653,46.7809,46.6439,46.7809,13200.0
2020-07-09 11:55:00,51.23,51.24,51.17,51.22,16320.0,46.7717,46.7809,46.717,46.7626,16320.0
2020-07-09 12:00:00,51.26,51.46,51.19,51.41,25098.0,46.7991,46.9817,46.7352,46.9361,25098.0
2020-07-09 12:05:00,51.41,51.52,51.4,51.44,13570.0,46.9361,47.0365,46.9269,46.9635,13570.0
2020-07-09 12:10:00,51.46,51.5,51.38,51.41,14114.0,46.9817,47.0182,46.9087,46.9361,14114.0
2020-07-09 12:15:00,51.43,51.56,51.43,51.55,15904.0,46.9543,47.073,46.9543,47.0639,15904.0
2020-07-09 12:20:00,51.53,51.53,51.45,51.51,12970.0,47.0456,47.0456,46.9726,47.0274,12970.0
2020-07-09 12:25:00,51.49,51.55,51.42,51.44,15608.0,47.0091,47.0639,46.9452,46.9635,15608.0
2020-07-09 12:30:00,51.46,51.5,51.38,51.46,13200.0,46.9817,47.0182,46.9087,46.9817,13200.0
2020-07-09 12:35:00,51.44,51.51,51.4,51.44,25394.0,46.9635,47.0274,46.9269,46.9635,25394.0
2020-07-09 12:40:00,51.46,51.74,51.44,51.66,181710.0,46.9817,47.2373,46.9635,47.1643,181710.0
2020-07-09 12:45:00,51.66,52.06,51.66,52.05,154692.0,47.1643,47.5295,47.1643,47.5204,154692.0
2020-07-09 12:50:00,52.03,52.2,52.02,52.19,106160.0,47.5021,47.6573,47.493,47.6482,106160.0
2020-07-09 12:55:00,52.19,52.67,52.15,52.67,242732.0,47.6482,48.0864,47.6117,48.0864,242732.0
2020-07-09 13:00:00,52.65,53.87,52.63,53.39,679480.0,48.0682,49.182,48.0499,48.7438,679480.0
2020-07-09 13:05:00,53.37,53.77,53.23,53.66,408220.0,48.7255,49.0907,48.5977,48.9903,408220.0
2020-07-09 13:10:00,53.66,54.55,53.65,54.44,527130.0,48.9903,49.8028,48.9811,49.7024,527130.0
2020-07-09 13:15:00,54.46,54.67,53.68,53.74,504914.0,49.7206,49.9124,49.0085,49.0633,504914.0
2020-07-09 13:20:00,53.72,53.96,53.64,53.84,316898.0,49.045,49.2642,48.972,49.1546,316898.0
2020-07-09 13:25:00,53.83,53.83,53.52,53.69,63216.0,49.1455,49.1455,48.8624,49.0177,63216.0
2020-07-09 13:30:00,53.7,53.96,53.7,53.87,67178.0,49.0268,49.2642,49.0268,49.182,67178.0
2020-07-09 13:35:00,53.85,53.9,53.53,53.63,59852.0,49.1637,49.2094,48.8716,48.9629,59852.0
2020-07-09 13:40:00,53.6,53.63,53.32,53.32,122284.0,48.9355,48.9629,48.6799,48.6799,122284.0
2020-07-09 13:45:00,53.33,53.4,53.26,53.38,124292.0,48.689,48.7529,48.6251,48.7346,124292.0
2020-07-09 13:50:00,53.38,53.38,53.24,53.34,22826.0,48.7346,48.7346,48.6068,48.6981,22826.0
2020-07-09 13:55:00,53.3,53.31,53.11,53.19,45076.0,48.6616,48.6707,48.4881,48.5612,45076.0
2020-07-09 14:00:00,53.19,53.24,53.1,53.16,33632.0,48.5612,48.6068,48.479,48.5338,33632.0
2020-07-09 14:05:00,53.18,53.28,53.15,53.22,110522.0,48.552,48.6433,48.5246,48.5886,110522.0
2020-07-09 14:10:00,53.23,53.28,53.15,53.27,102774.0,48.5977,48.6433,48.5246,48.6342,102774.0
2020-07-09 14:15:00,53.29,53.42,53.26,53.38,43022.0,48.6525,48.7711,48.6251,48.7346,43022.0
2020-07-09 14:20:00,53.4,53.4,53.23,53.24,91152.0,48.7529,48.7529,48.5977,48.6068,91152.0
2020-07-09 14:25:00,53.24,53.49,53.21,53.49,172106.0,48.6068,48.8351,48.5794,48.8351,172106.0
2020-07-09 14:30:00,53.51,53.66,53.47,53.63,55796.0,48.8533,48.9903,48.8168,48.9629,55796.0
2020-07-09 14:35:00,53.62,53.64,53.53,53.61,123700.0,48.9537,48.972,48.8716,48.9446,123700.0
2020-07-09 14:40:00,53.64,53.97,53.63,53.95,200800.0,48.972,49.2733,48.9629,49.255,200800.0
2020-07-09 14:45:00,53.95,54.35,53.94,54.27,361348.0,49.255,49.6202,49.2459,49.5472,361348.0
2020-07-09 14:50:00,54.25,54.32,54.06,54.29,167504.0,49.5289,49.5928,49.3555,49.5654,167504.0
2020-07-09 14:55:00,54.3,54.35,54.12,54.17,108188.0,49.5746,49.6202,49.4102,49.4559,108188.0
2020-07-09 15:00:00,54.15,54.21,53.99,54.19,191860.0,49.4376,49.4924,49.2915,49.4741,191860.0
2020-07-09 15:05:00,54.2,54.3,54.11,54.25,61332.0,49.4833,49.5746,49.4011,49.5289,61332.0
2020-07-09 15:10:00,54.26,54.37,54.24,54.35,71008.0,49.538,49.6385,49.5198,49.6202,71008.0
2020-07-09 15:15:00,54.35,54.4,54.15,54.15,156500.0,49.6202,49.6659,49.4376,49.4376,156500.0
2020-07-09 15:20:00,54.16,54.17,53.97,54.05,40760.0,49.4467,49.4559,49.2733,49.3463,40760.0
2020-07-09 15:25:00,54.06,54.07,53.86,53.87,29612.0,49.3555,49.3646,49.1729,49.182,29612.0
2020-07-09 15:30:00,53.85,53.89,53.7,53.8,34290.0,49.1637,49.2002,49.0268,49.1181,34290.0
2020-07-09 15:35:00,53.79,53.83,53.67,53.72,205856.0,49.1089,49.1455,48.9994,49.045,205856.0
2020-07-09 15:40:00,53.7,53.77,53.62,53.72,56260.0,49.0268,49.0907,48.9537,49.045,56260.0
2020-07-09 15:45:00,53.72,54.0,53.7,53.91,63916.0,49.045,49.3007,49.0268,49.2185,63916.0
2020-07-09 15:50:00,53.88,53.89,53.72,53.8,290104.0,49.1911,49.2002,49.045,49.1181,290104.0
2020-07-09 15:55:00,53.82,53.85,53.67,53.77,271010.0,49.1363,49.1637,48.9994,49.0907,271010.0
2020-07-10 09:30:00,54.17,54.3,53.71,53.72,82046.0,49.4559,49.5746,49.0359,49.045,82046.0
2020-07-10 09:35:00,53.7,53.7,53.29,53.53,38606.0,49.0268,49.0268,48.6525,48.8716,38606.0
2020-07-10 09:40:00,53.51,53.72,53.42,53.69,27766.0,48.8533,49.045,48.7711,49.0177,27766.0
2020-07-10 09:45:00,53.68,53.75,53.52,53.6,35860.0,49.0085,49.0724,48.8624,48.9355,35860.0
2020-07-10 09:50:00,53.68,53.69,53.34,53.41,29786.0,49.0085,49.0177,48.6981,48.762,29786.0
2020-07-10 09:55:00,53.4,53.49,53.21,53.21,24696.0,48.7529,48.8351,48.5794,48.5794,24696.0
2020-07-10 10:00:00,53.19,53.21,52.95,53.04,48300.0,48.5612,48.5794,48.342,48.4242,48300.0
2020-07-10 10:05:00,53.02,53.28,53.02,53.28,24754.0,48.406,48.6433,48.406,48.6433,24754.0
2020-07-10 10:10:00,53.3,53.38,53.25,53.31,34720.0,48.6616,48.7346,48.6159,48.6707,34720.0
2020-07-10 10:15:00,53.32,53.4,53.23,53.29,23412.0,48.6799,48.7529,48.5977,48.6525,23412.0
2020-07-10 10:20:00,53.22,53.31,53.19,53.27,9302.0,48.5886,48.6707,48.5612,48.6342,9302.0
2020-07-10 10:25:00,53.3,53.45,53.29,53.41,25950.0,48.6616,48.7985,48.6525,48.762,25950.0
2020-07-10 10:30:00,53.37,53.57,53.35,53.47,23326.0,48.7255,48.9081,48.7072,48.8168,23326.0
2020-07-10 10:35:00,53.45,53.55,53.41,53.43,14196.0,48.7985,48.8898,48.762,48.7803,14196.0
2020-07-10 10:40:00,53.48,53.68,53.47,53.52,14394.0,48.8259,49.0085,48.8168,48.8624,14394.0
2020-07-10 10:45:00,53.52,53.58,53.42,53.48,44050.0,48.8624,48.9172,48.7711,48.8259,44050.0
2020-07-10 10:50:00,53.49,53.67,53.42,53.63,27810.0,48.8351,48.9994,48.7711,48.9629,27810.0
2020-07-10 10:55:00,53.66,53.69,53.54,53.57,16856.0,48.9903,49.0177,48.8807,48.9081,16856.0
2020-07-10 11:00:00,53.52,53.54,53.29,53.37,9966.0,48.8624,48.8807,48.6525,48.7255,9966.0
2020-07-10 11:05:00,53.3,53.34,53.25,53.33,16508.0,48.6616,48.6981,48.6159,48.689,16508.0
2020-07-10 11:10:00,53.38,53.42,53.31,53.33,20162.0,48.7346,48.7711,48.6707,48.689,20162.0
2020-07-10 11:15:00,53.34,53.45,53.34,53.38,22092.0,48.6981,48.7985,48.6981,48.7346,22092.0
2020-07-10 11:20:00,53.4,53.4,53.26,53.35,25282.0,48.7529,48.7529,48.6251,48.7072,25282.0
2020-07-10 11:25:00,53.36,53.39,53.33,53.35,9676.0,48.7164,48.7438,48.689,48.7072,9676.0
2020-07-10 11:30:00,53.34,53.35,53.23,53.27,51702.0,48.6981,48.7072,48.5977,48.6342,51702.0
2020-07-10 11:35:00,53.3,53.36,53.27,53.33,11422.0,48.6616,48.7164,48.6342,48.689,11422.0
2020-07-10 11:40:00,53.36,53.44,53.31,53.4,81858.0,48.7164,48.7894,48.6707,48.7529,81858.0
2020-07-10 11:45:00,53.4,53.4,53.21,53.24,61132.0,48.7529,48.7529,48.5794,48.6068,61132.0
2020-07-10 11:50:00,53.25,53.27,53.22,53.27,16246.0,48.6159,48.6342,48.5886,48.6342,16246.0
2020-07-10 11:55:00,53.28,53.32,53.15,53.19,49902.0,48.6433,48.6799,48.5246,48.5612,49902.0
2020-07-10 12:00:00,53.2,53.22,53.13,53.13,94350.0,48.5703,48.5886,48.5064,48.5064,94350.0
2020-07-10 12:05:00,53.14,53.17,53.04,53.1,79308.0,48.5155,48.5429,48.4242,48.479,79308.0
2020-07-10 12:10:00,53.09,53.21,53.04,53.21,20218.0,48.4699,48.5794,48.4242,48.5794,20218.0
2020-07-10 12:15:00,53.23,53.26,53.13,53.13,29306.0,48.5977,48.6251,48.5064,48.5064,29306.0
2020-07-10 12:20:00,53.15,53.16,53.01,53.02,38434.0,48.5246,48.5338,48.3968,48.406,38434.0
2020-07-10 12:25:00,53.02,53.06,52.94,52.94,16864.0,48.406,48.4425,48.3329,48.3329,16864.0
2020-07-10 12:30:00,52.95,53.0,52.92,52.97,21776.0,48.342,48.3877,48.3147,48.3603,21776.0
2020-07-10 12:35:00,52.96,52.97,52.92,52.92,6942.0,48.3512,48.3603,48.3147,48.3147,6942.0
2020-07-10 12:40:00,52.93,53.04,52.88,53.03,88932.0,48.3238,48.4242,48.2781,48.4151,88932.0
2020-07-10 12:45:00,53.04,53.07,52.99,53.07,30496.0,48.4242,48.4516,48.3786,48.4516,30496.0
2020-07-10 12:50:00,53.05,53.09,53.02,53.02,13550.0,48.4333,48.4699,48.406,48.406,13550.0
2020-07-10 12:55:00,53.03,53.06,52.97,52.99,11162.0,48.4151,48.4425,48.3603,48.3786,11162.0
2020-07-10 13:00:00,52.99,52.99,52.94,52.98,8550.0,48.3786,48.3786,48.3329,48.3694,8550.0
2020-07-10 13:05:00,52.96,53.0,52.96,52.96,11346.0,48.3512,48.3877,48.3512,48.3512,11346.0
2020-07-10 13:10:00,52.95,52.97,52.87,52.9,19550.0,48.342,48.3603,48.269,48.2964,19550.0
2020-07-10 13:15:00,52.93,52.94,52.84,52.86,18778.0,48.3238,48.3329,48.2416,48.2599,18778.0
2020-07-10 13:20:00,52.86,52.88,52.81,52.83,17192.0,48.2599,48.2781,48.2142,48.2325,17192.0
2020-07-10 13:25:00,52.81,52.83,52.74,52.75,16836.0,48.2142,48.2325,48.1503,48.1595,16836.0
2020-07-10 13:30:00,52.76,52.84,52.74,52.81,18386.0,48.1686,48.2416,48.1503,48.2142,18386.0
2020-07-10 13:35:00,52.82,52.84,52.77,52.83,18460.0,48.2234,48.2416,48.1777,48.2325,18460.0
2020-07-10 13:40:00,52.83,52.92,52.81,52.91,25150.0,48.2325,48.3147,48.2142,48.3055,25150.0
2020-07-10 13:45:00,52.92,52.92,52.82,52.85,17338.0,48.3147,48.3147,48.2234,48.2508,17338.0
2020-07-10 13:50:00,52.84,52.92,52.84,52.92,14742.0,48.2416,48.3147,48.2416,48.3147,14742.0
2020-07-10 13:55:00,52.93,53.01,52.9,52.97,61152.0,48.3238,48.3968,48.2964,48.3603,61152.0
2020-07-10 14:00:00,52.99,53.0,52.9,52.93,8434.0,48.3786,48.3877,48.2964,48.3238,8434.0
2020-07-10 14:05:00,52.91,52.91,52.79,52.81,9138.0,48.3055,48.3055,48.196,48.2142,9138.0
2020-07-10 14:10:00,52.78,52.8,52.74,52.77,8540.0,48.1868,48.2051,48.1503,48.1777,8540.0
2020-07-10 14:15:00,52.77,52.77,52.63,52.66,15268.0,48.1777,48.1777,48.0499,48.0773,15268.0
2020-07-10 14:20:00,52.66,52.66,52.62,52.63,9132.0,48.0773,48.0773,48.0408,48.0499,9132.0
2020-07-10 14:25:00,52.62,52.67,52.61,52.67,5834.0,48.0408,48.0864,48.0316,48.0864,5834.0
2020-07-10 14:30:00,52.67,52.77,52.63,52.73,31514.0,48.0864,48.1777,48.0499,48.1412,31514.0
2020-07-10 14:35:00,52.74,52.76,52.7,52.72,8138.0,48.1503,48.1686,48.1138,48.1321,8138.0
2020-07-10 14:40:00,52.72,52.73,52.67,52.69,11958.0,48.1321,48.1412,48.0864,48.1047,11958.0
2020-07-10 14:45:00,52.69,52.74,52.69,52.71,8044.0,48.1047,48.1503,48.1047,48.1229,8044.0
2020-07-10 14:50:00,52.72,52.72,52.68,52.7,7128.0,48.1321,48.1321,48.0955,48.1138,7128.0
2020-07-10 14:55:00,52.71,52.74,52.68,52.74,16582.0,48.1229,48.1503,48.0955,48.1503,16582.0
2020-07-10 15:00:00,52.76,52.77,52.67,52.77,28910.0,48.1686,48.1777,48.0864,48.1777,28910.0
2020-07-10 15:05:00,52.76,52.81,52.72,52.8,10288.0,48.1686,48.2142,48.1321,48.2051,10288.0
2020-07-10 15:10:00,52.8,52.89,52.78,52.87,11084.0,48.2051,48.2873,48.1868,48.269,11084.0
2020-07-10 15:15:00,52.87,52.97,52.87,52.95,17664.0,48.269,48.3603,48.269,48.342,17664.0
2020-07-10 15:20:00,52.96,53.01,52.96,53.0,13810.0,48.3512,48.3968,48.3512,48.3877,13810.0
2020-07-10 15:25:00,52.99,53.05,52.99,53.04,20274.0,48.3786,48.4333,48.3786,48.4242,20274.0
2020-07-10 15:30:00,53.04,53.18,52.99,53.17,73922.0,48.4242,48.552,48.3786,48.5429,73922.0
2020-07-10 15:35:00,53.17,53.2,53.03,53.17,57940.0,48.5429,48.5703,48.4151,48.5429,57940.0
2020-07-10 15:40:00,53.16,53.16,53.08,53.1,102992.0,48.5338,48.5338,48.4607,48.479,102992.0
2020-07-10 15:45:00,53.09,53.23,53.09,53.22,52558.0,48.4699,48.5977,48.4699,48.5886,52558.0
2020-07-10 15:50:00,53.24,53.47,53.2,53.27,235060.0,48.6068,48.8168,48.5703,48.6342,235060.0
2020-07-10 15:55:00,53.31,53.34,53.17,53.31,269364.0,48.6707,48.6981,48.5429,48.6707,269364.0
2020-07-13 09:30:00,54.36,54.77,54.2,54.76,198626.0,49.6293,50.0037,49.4833,49.9945,198626.0
2020-07-13 09:35:00,54.78,55.07,54.68,54.69,165148.0,50.0128,50.2776,49.9215,49.9306,165148.0
2020-07-13 09:40:00,54.74,54.88,54.51,54.6,39598.0,49.9763,50.1041,49.7663,49.8485,39598.0
2020-07-13 09:45:00,54.59,54.59,54.16,54.41,55112.0,49.8393,49.8393,49.4467,49.675,55112.0
2020-07-13 09:50:00,54.42,54.6,54.35,54.38,51422.0,49.6841,49.8485,49.6202,49.6476,51422.0
2020-07-13 09:55:00,54.37,54.57,54.35,54.37,44172.0,49.6385,49.8211,49.6202,49.6385,44172.0
2020-07-13 10:00:00,54.38,54.38,53.96,54.06,59748.0,49.6476,49.6476,49.2642,49.3555,59748.0
2020-07-13 10:05:00,54.09,54.25,53.98,54.19,26888.0,49.3828,49.5289,49.2824,49.4741,26888.0
2020-07-13 10:10:00,54.23,54.26,54.12,54.13,57312.0,49.5107,49.538,49.4102,49.4194,57312.0
2020-07-13 10:15:00,54.15,54.25,54.04,54.04,39732.0,49.4376,49.5289,49.3372,49.3372,39732.0
2020-07-13 10:20:00,54.0,54.15,53.99,54.1,18502.0,49.3007,49.4376,49.2915,49.392,18502.0
2020-07-13 10:25:00,54.12,54.13,54.05,54.1,11910.0,49.4102,49.4194,49.3463,49.392,11910.0
2020-07-13 10:30:00,54.13,54.13,54.01,54.03,42002.0,49.4194,49.4194,49.3098,49.3281,42002.0
2020-07-13 10:35:00,54.05,54.09,53.87,53.87,20536.0,49.3463,49.3828,49.182,49.182,20536.0
2020-07-13 10:40:00,53.86,53.97,53.81,53.84,10440.0,49.1729,49.2733,49.1272,49.1546,10440.0
2020-07-13 10:45:00,53.79,53.85,53.67,53.8,21962.0,49.1089,49.1637,48.9994,49.1181,21962.0
2020-07-13 10:50:00,53.81,54.01,53.77,53.97,23036.0,49.1272,49.3098,49.0907,49.2733,23036.0
2020-07-13 10:55:00,53.97,54.09,53.94,54.04,50816.0,49.2733,49.3828,49.2459,49.3372,50816.0
2020-07-13 11:00:00,54.02,54.34,53.99,54.34,35842.0,49.3189,49.6111,49.2915,49.6111,35842.0
2020-07-13 11:05:00,54.32,54.38,54.18,54.18,44274.0,49.5928,49.6476,49.465,49.465,44274.0
2020-07-13 11:10:00,54.19,54.24,54.16,54.21,26882.0,49.4741,49.5198,49.4467,49.4924,26882.0
2020-07-13 11:15:00,54.21,54.24,54.18,54.21,12090.0,49.4924,49.5198,49.465,49.4924,12090.0
2020-07-13 11:20:00,54.2,54.22,54.08,54.12,88766.0,49.4833,49.5015,49.3737,49.4102,88766.0
2020-07-13 11:25:00,54.13,54.13,54.08,54.12,16132.0,49.4194,49.4194,49.3737,49.4102,16132.0
2020-07-13 11:30:00,54.15,54.24,54.11,54.22,33816.0,49.4376,49.5198,49.4011,49.5015,33816.0
2020-07-13 11:35:00,54.23,54.24,54.2,54.23,48050.0,49.5107,49.5198,49.4833,49.5107,48050.0
2020-07-13 11:40:00,54.25,54.35,54.13,54.13,28552.0,49.5289,49.6202,49.4194,49.4194,28552.0
2020-07-13 11:45:00,54.11,54.13,53.93,54.01,38900.0,49.4011,49.4194,49.2368,49.3098,38900.0
2020-07-13 11:50:00,54.01,54.12,54.0,54.05,32194.0,49.3098,49.4102,49.3007,49.3463,32194.0
2020-07-13 11:55:00,54.04,54.06,53.94,53.94,76660.0,49.3372,49.3555,49.2459,49.2459,76660.0
2020-07-13 12:00:00,53.96,54.02,53.95,53.99,20952.0,49.2642,49.3189,49.255,49.2915,20952.0
2020-07-13 12:05:00,54.01,54.02,53.94,53.95,61060.0,49.3098,49.3189,49.2459,49.255,61060.0
2020-07-13 12:10:00,53.94,53.94,53.77,53.88,50556.0,49.2459,49.2459,49.0907,49.1911,50556.0
2020-07-13 12:15:00,53.88,53.93,53.86,53.88,20820.0,49.1911,49.2368,49.1729,49.1911,20820.0
2020-07-13 12:20:00,53.92,53.99,53.91,53.96,31844.0,49.2276,49.2915,49.2185,49.2642,31844.0
2020-07-13 12:25:00,53.95,53.95,53.82,53.84,13164.0,49.255,49.255,49.1363,49.1546,13164.0
2020-07-13 12:30:00,53.84,53.87,53.8,53.81,13398.0,49.1546,49.182,49.1181,49.1272,13398.0
2020-07-13 12:35:00,53.8,53.88,53.74,53.85,14206.0,49.1181,49.1911,49.0633,49.1637,14206.0
2020-07-13 12:40:00,53.84,53.87,53.8,53.85,8026.0,49.1546,49.182,49.1181,49.1637,8026.0
2020-07-13 12:45:00,53.85,53.91,53.84,53.87,12648.0,49.1637,49.2185,49.1546,49.182,12648.0
2020-07-13 12:50:00,53.88,53.92,53.84,53.85,12070.0,49.1911,49.2276,49.1546,49.1637,12070.0
2020-07-13 12:55:00,53.85,53.93,53.83,53.93,17998.0,49.1637,49.2368,49.1455,49.2368,17998.0
2020-07-13 13:00:00,53.93,54.12,53.93,54.12,77648.0,49.2368,49.4102,49.2368,49.4102,77648.0
2020-07-13 13:05:00,54.11,54.11,53.98,54.04,42376.0,49.4011,49.4011,49.2824,49.3372,42376.0
2020-07-13 13:10:00,54.04,54.1,53.99,54.05,22142.0,49.3372,49.392,49.2915,49.3463,22142.0
2020-07-13 13:15:00,54.06,54.22,54.06,54.19,30912.0,49.3555,49.5015,49.3555,49.4741,30912.0
2020-07-13 13:20:00,54.19,54.29,54.19,54.24,48228.0,49.4741,49.5654,49.4741,49.5198,48228.0
2020-07-13 13:25:00,54.24,54.28,54.21,54.27,27584.0,49.5198,49.5563,49.4924,49.5472,27584.0
2020-07-13 13:30:00,54.27,54.37,54.27,54.31,30946.0,49.5472,49.6385,49.5472,49.5837,30946.0
2020-07-13 13:35:00,54.32,54.39,54.32,54.32,22330.0,49.5928,49.6567,49.5928,49.5928,22330.0
2020-07-13 13:40:00,54.32,54.32,54.18,54.21,31432.0,49.5928,49.5928,49.465,49.4924,31432.0
2020-07-13 13:45:00,54.21,54.23,54.07,54.08,14142.0,49.4924,49.5107,49.3646,49.3737,14142.0
2020-07-13 13:50:00,54.1,54.13,54.04,54.06,9752.0,49.392,49.4194,49.3372,49.3555,9752.0
2020-07-13 13:55:00,54.07,54.07,54.02,54.03,15888.0,49.3646,49.3646,49.3189,49.3281,15888.0
2020-07-13 14:00:00,54.04,54.07,53.81,53.85,51250.0,49.3372,49.3646,49.1272,49.1637,51250.0
2020-07-13 14:05:00,53.86,53.87,53.63,53.71,79836.0,49.1729,49.182,48.9629,49.0359,79836.0
2020-07-13 14:10:00,53.74,53.8,53.58,53.74,28136.0,49.0633,49.1181,48.9172,49.0633,28136.0
2020-07-13 14:15:00,53.74,53.8,53.73,53.76,43412.0,49.0633,49.1181,49.0542,49.0816,43412.0
2020-07-13 14:20:00,53.77,53.77,53.57,53.62,20716.0,49.0907,49.0907,48.9081,48.9537,20716.0
2020-07-13 14:25:00,53.63,53.7,53.45,53.49,21186.0,48.9629,49.0268,48.7985,48.8351,21186.0
2020-07-13 14:30:00,53.49,53.55,53.44,53.52,45378.0,48.8351,48.8898,48.7894,48.8624,45378.0
2020-07-13 14:35:00,53.49,53.58,53.4,53.56,44558.0,48.8351,48.9172,48.7529,48.899,44558.0
2020-07-13 14:40:00,53.62,53.62,53.45,53.49,80764.0,48.9537,48.9537,48.7985,48.8351,80764.0
2020-07-13 14:45:00,53.5,53.74,53.5,53.7,55084.0,48.8442,49.0633,48.8442,49.0268,55084.0
2020-07-13 14:50:00,53.69,53.77,53.65,53.76,39338.0,49.0177,49.0907,48.9811,49.0816,39338.0
2020-07-13 14:55:00,53.75,53.76,53.63,53.69,23708.0,49.0724,49.0816,48.9629,49.0177,23708.0
2020-07-13 15:00:00,53.7,53.7,53.47,53.47,48710.0,49.0268,49.0268,48.8168,48.8168,48710.0
2020-07-13 15:05:00,53.49,53.5,53.2,53.22,29788.0,48.8351,48.8442,48.5703,48.5886,29788.0
2020-07-13 15:10:00,53.23,53.38,53.21,53.3,50656.0,48.5977,48.7346,48.5794,48.6616,50656.0
2020-07-13 15:15:00,53.26,53.36,53.21,53.24,36184.0,48.6251,48.7164,48.5794,48.6068,36184.0
2020-07-13 15:20:00,53.23,53.33,53.17,53.17,69466.0,48.5977,48.689,48.5429,48.5429,69466.0
2020-07-13 15:25:00,53.14,53.2,53.0,53.0,60990.0,48.5155,48.5703,48.3877,48.3877,60990.0
2020-07-13 15:30:00,52.97,53.02,52.57,52.59,55494.0,48.3603,48.406,47.9951,48.0134,55494.0
2020-07-13 15:35:00,52.59,52.76,52.56,52.61,117778.0,48.0134,48.1686,47.986,48.0316,117778.0
2020-07-13 15:40:00,52.61,52.99,52.6,52.89,103172.0,48.0316,48.3786,48.0225,48.2873,103172.0
2020-07-13 15:45:00,52.9,52.91,52.58,52.59,127660.0,48.2964,48.3055,48.0042,48.0134,127660.0
2020-07-13 15:50:00,52.58,52.59,52.27,52.27,191932.0,48.0042,48.0134,47.7212,47.7212,191932.0
2020-07-13 15:55:00,52.27,52.5,52.23,52.27,360440.0,47.7212,47.9312,47.6847,47.7212,360440.0
2020-07-14 09:30:00,51.94,52.49,51.79,52.22,56812.0,47.4199,47.9221,47.283,47.6756,56812.0
2020-07-14 09:35:00,52.2,52.3,52.01,52.3,38708.0,47.6573,47.7486,47.4839,47.7486,38708.0
2020-07-14 09:40:00,52.24,52.48,52.15,52.38,18882.0,47.6938,47.913,47.6117,47.8217,18882.0
2020-07-14 09:45:00,52.3,52.32,51.87,52.01,26634.0,47.7486,47.7669,47.356,47.4839,26634.0
2020-07-14 09:50:00,52.01,52.11,51.66,51.99,88820.0,47.4839,47.5752,47.1643,47.4656,88820.0
2020-07-14 09:55:00,52.0,52.63,51.85,52.6,79292.0,47.4747,48.0499,47.3378,48.0225,79292.0
2020-07-14 10:00:00,52.58,52.68,52.38,52.48,81810.0,48.0042,48.0955,47.8217,47.913,81810.0
2020-07-14 10:05:00,52.44,52.6,52.34,52.38,87754.0,47.8764,48.0225,47.7851,47.8217,87754.0
2020-07-14 10:10:00,52.38,52.51,52.26,52.37,125578.0,47.8217,47.9403,47.7121,47.8125,125578.0
2020-07-14 10:15:00,52.35,52.63,52.29,52.5,59216.0,47.7943,48.0499,47.7395,47.9312,59216.0
2020-07-14 10:20:00,52.5,52.91,52.47,52.77,104376.0,47.9312,48.3055,47.9038,48.1777,104376.0
2020-07-14 10:25:00,52.77,52.91,52.63,52.88,59376.0,48.1777,48.3055,48.0499,48.2781,59376.0
2020-07-14 10:30:00,52.9,53.21,52.88,53.21,76010.0,48.2964,48.5794,48.2781,48.5794,76010.0
2020-07-14 10:35:00,53.22,53.27,52.85,52.87,153198.0,48.5886,48.6342,48.2508,48.269,153198.0
2020-07-14 10:40:00,52.87,53.18,52.87,53.15,40422.0,48.269,48.552,48.269,48.5246,40422.0
2020-07-14 10:45:00,53.15,53.24,53.06,53.1,83654.0,48.5246,48.6068,48.4425,48.479,83654.0
2020-07-14 10:50:00,53.07,53.16,53.04,53.07,19054.0,48.4516,48.5338,48.4242,48.4516,19054.0
2020-07-14 10:55:00,53.1,53.1,52.88,52.88,515316.0,48.479,48.479,48.2781,48.2781,515316.0
2020-07-14 11:00:00,52.92,53.36,52.84,53.2,21752.0,48.3147,48.7164,48.2416,48.5703,21752.0
2020-07-14 11:05:00,53.13,53.29,52.94,53.23,25894.0,48.5064,48.6525,48.3329,48.5977,25894.0
2020-07-14 11:10:00,53.24,53.4,53.04,53.09,28986.0,48.6068,48.7529,48.4242,48.4699,28986.0
2020-07-14 11:15:00,53.12,53.37,53.02,53.32,228130.0,48.4973,48.7255,48.406,48.6799,228130.0
2020-07-14 11:20:00,53.32,53.4,53.18,53.23,66840.0,48.6799,48.7529,48.552,48.5977,66840.0
2020-07-14 11:25:00,53.19,53.27,53.06,53.2,25826.0,48.5612,48.6342,48.4425,48.5703,25826.0
2020-07-14 11:30:00,53.19,53.38,53.09,53.32,17710.0,48.5612,48.7346,48.4699,48.6799,17710.0
2020-07-14 11:35:00,53.32,53.39,53.27,53.33,110948.0,48.6799,48.7438,48.6342,48.689,110948.0
2020-07-14 11:40:00,53.31,53.64,53.31,53.57,34224.0,48.6707,48.972,48.6707,48.9081,34224.0
2020-07-14 11:45:00,53.6,53.66,53.5,53.64,9942.0,48.9355,48.9903,48.8442,48.972,9942.0
2020-07-14 11:50:00,53.62,53.62,53.47,53.48,8004.0,48.9537,48.9537,48.8168,48.8259,8004.0
2020-07-14 11:55:00,53.4,53.45,53.3,53.37,112742.0,48.7529,48.7985,48.6616,48.7255,112742.0
2020-07-14 12:00:00,53.41,53.44,53.33,53.44,11180.0,48.762,48.7894,48.689,48.7894,11180.0
2020-07-14 12:05:00,53.42,53.49,53.25,53.27,18324.0,48.7711,48.8351,48.6159,48.6342,18324.0
2020-07-14 12:10:00,53.29,53.32,53.25,53.29,102924.0,48.6525,48.6799,48.6159,48.6525,102924.0
2020-07-14 12:15:00,53.27,53.51,53.25,53.49,46476.0,48.6342,48.8533,48.6159,48.8351,46476.0
2020-07-14 12:20:00,53.5,53.55,53.34,53.37,49458.0,48.8442,48.8898,48.6981,48.7255,49458.0
2020-07-14 12:25:00,53.33,53.34,53.24,53.24,56408.0,48.689,48.6981,48.6068,48.6068,56408.0
2020-07-14 12:30:00,53.24,53.34,53.21,53.21,74860.0,48.6068,48.6981,48.5794,48.5794,74860.0
2020-07-14 12:35:00,53.22,53.37,53.21,53.35,45612.0,48.5886,48.7255,48.5794,48.7072,45612.0
2020-07-14 12:40:00,53.37,53.4,53.14,53.17,70754.0,48.7255,48.7529,48.5155,48.5429,70754.0
2020-07-14 12:45:00,53.2,53.31,53.2,53.3,8518.0,48.5703,48.6707,48.5703,48.6616,8518.0
2020-07-14 12:50:00,53.29,53.3,53.07,53.07,10742.0,48.6525,48.6616,48.4516,48.4516,10742.0
2020-07-14 12:55:00,53.04,53.05,52.94,53.02,18266.0,48.4242,48.4333,48.3329,48.406,18266.0
2020-07-14 13:00:00,52.99,52.99,52.88,52.9,19132.0,48.3786,48.3786,48.2781,48.2964,19132.0
2020-07-14 13:05:00,52.91,52.95,52.78,52.86,24084.0,48.3055,48.342,48.1868,48.2599,24084.0
2020-07-14 13:10:00,52.84,53.0,52.84,53.0,72986.0,48.2416,48.3877,48.2416,48.3877,72986.0
2020-07-14 13:15:00,53.0,53.01,52.9,52.96,111328.0,48.3877,48.3968,48.2964,48.3512,111328.0
2020-07-14 13:20:00,52.94,53.13,52.94,53.05,41074.0,48.3329,48.5064,48.3329,48.4333,41074.0
2020-07-14 13:25:00,53.01,53.02,52.88,52.9,29460.0,48.3968,48.406,48.2781,48.2964,29460.0
2020-07-14 13:30:00,52.88,53.02,52.85,52.95,21548.0,48.2781,48.406,48.2508,48.342,21548.0
2020-07-14 13:35:00,52.96,53.11,52.94,53.1,36770.0,48.3512,48.4881,48.3329,48.479,36770.0
2020-07-14 13:40:00,53.07,53.14,53.01,53.13,12424.0,48.4516,48.5155,48.3968,48.5064,12424.0
2020-07-14 13:45:00,53.13,53.17,53.09,53.09,18790.0,48.5064,48.5429,48.4699,48.4699,18790.0
2020-07-14 13:50:00,53.07,53.27,53.02,53.25,22442.0,48.4516,48.6342,48.406,48.6159,22442.0
2020-07-14 13:55:00,53.27,53.32,53.05,53.21,141344.0,48.6342,48.6799,48.4333,48.5794,141344.0
2020-07-14 14:00:00,53.21,53.45,53.1,53.34,32178.0,48.5794,48.7985,48.479,48.6981,32178.0
2020-07-14 14:05:00,53.32,53.33,53.0,53.07,49874.0,48.6799,48.689,48.3877,48.4516,49874.0
2020-07-14 14:10:00,53.13,53.19,53.1,53.16,22070.0,48.5064,48.5612,48.479,48.5338,22070.0
2020-07-14 14:15:00,53.22,53.37,53.19,53.29,75754.0,48.5886,48.7255,48.5612,48.6525,75754.0
2020-07-14 14:20:00,53.29,53.35,53.24,53.35,117602.0,48.6525,48.7072,48.6068,48.7072,117602.0
2020-07-14 14:25:00,53.34,53.45,53.31,53.38,70350.0,48.6981,48.7985,48.6707,48.7346,70350.0
2020-07-14 14:30:00,53.38,53.46,53.38,53.4,18064.0,48.7346,48.8077,48.7346,48.7529,18064.0
2020-07-14 14:35:00,53.41,53.47,53.28,53.3,19280.0,48.762,48.8168,48.6433,48.6616,19280.0
2020-07-14 14:40:00,53.32,53.4,53.3,53.4,34266.0,48.6799,48.7529,48.6616,48.7529,34266.0
2020-07-14 14:45:00,53.33,53.43,53.24,53.32,18978.0,48.689,48.7803,48.6068,48.6799,18978.0
2020-07-14 14:50:00,53.31,53.37,53.3,53.33,38938.0,48.6707,48.7255,48.6616,48.689,38938.0
2020-07-14 14:55:00,53.33,53.47,53.28,53.43,34640.0,48.689,48.8168,48.6433,48.7803,34640.0
2020-07-14 15:00:00,53.43,53.43,53.19,53.21,98646.0,48.7803,48.7803,48.5612,48.5794,98646.0
2020-07-14 15:05:00,53.22,53.33,53.17,53.24,34124.0,48.5886,48.689,48.5429,48.6068,34124.0
2020-07-14 15:10:00,53.27,53.32,53.15,53.19,17758.0,48.6342,48.6799,48.5246,48.5612,17758.0
2020-07-14 15:15:00,53.18,53.23,53.09,53.19,23714.0,48.552,48.5977,48.4699,48.5612,23714.0
2020-07-14 15:20:00,53.24,53.44,53.24,53.38,54682.0,48.6068,48.7894,48.6068,48.7346,54682.0
2020-07-14 15:25:00,53.39,53.43,53.34,53.4,75924.0,48.7438,48.7803,48.6981,48.7529,75924.0
2020-07-14 15:30:00,53.4,53.5,53.33,53.47,107910.0,48.7529,48.8442,48.689,48.8168,107910.0
2020-07-14 15:35:00,53.48,53.48,53.38,53.46,47474.0,48.8259,48.8259,48.7346,48.8077,47474.0
2020-07-14 15:40:00,53.44,53.47,53.38,53.41,126066.0,48.7894,48.8168,48.7346,48.762,126066.0
2020-07-14 15:45:00,53.4,53.6,53.38,53.55,61484.0,48.7529,48.9355,48.7346,48.8898,61484.0
2020-07-14 15:50:00,53.56,53.9,53.56,53.84,212878.0,48.899,49.2094,48.899,49.1546,212878.0
2020-07-14 15:55:00,53.83,53.93,53.74,53.79,218792.0,49.1455,49.2368,49.0633,49.1089,218792.0
2020-07-15 09:30:00,54.24,54.38,54.18,54.35,57096.0,49.5198,49.6476,49.465,49.6202,57096.0
2020-07-15 09:35:00,54.35,54.43,54.09,54.21,47856.0,49.6202,49.6933,49.3828,49.4924,47856.0
2020-07-15 09:40:00,54.22,54.25,53.94,53.96,44046.0,49.5015,49.5289,49.2459,49.2642,44046.0
2020-07-15 09:45:00,54.02,54.06,53.88,53.99,15850.0,49.3189,49.3555,49.1911,49.2915,15850.0
2020-07-15 09:50:00,54.02,54.05,53.63,53.83,29822.0,49.3189,49.3463,48.9629,49.1455,29822.0
2020-07-15 09:55:00,53.89,53.97,53.78,53.84,194364.0,49.2002,49.2733,49.0998,49.1546,194364.0
2020-07-15 10:00:00,53.84,53.85,53.49,53.51,32612.0,49.1546,49.1637,48.8351,48.8533,32612.0
2020-07-15 10:05:00,53.54,53.77,53.53,53.68,14212.0,48.8807,49.0907,48.8716,49.0085,14212.0
2020-07-15 10:10:00,53.67,53.67,53.47,53.54,19416.0,48.9994,48.9994,48.8168,48.8807,19416.0
2020-07-15 10:15:00,53.53,53.63,53.42,53.42,131370.0,48.8716,48.9629,48.7711,48.7711,131370.0
2020-07-15 10:20:00,53.48,53.69,53.43,53.58,10256.0,48.8259,49.0177,48.7803,48.9172,10256.0
2020-07-15 10:25:00,53.58,53.78,53.58,53.74,12134.0,48.9172,49.0998,48.9172,49.0633,12134.0
2020-07-15 10:30:00,53.73,53.76,53.56,53.72,15518.0,49.0542,49.0816,48.899,49.045,15518.0
2020-07-15 10:35:00,53.73,53.9,53.71,53.87,16530.0,49.0542,49.2094,49.0359,49.182,16530.0
2020-07-15 10:40:00,53.88,53.99,53.87,53.98,12182.0,49.1911,49.2915,49.182,49.2824,12182.0
2020-07-15 10:45:00,54.01,54.08,53.97,54.08,20448.0,49.3098,49.3737,49.2733,49.3737,20448.0
2020-07-15 10:50:00,54.09,54.24,54.09,54.17,27010.0,49.3828,49.5198,49.3828,49.4559,27010.0
2020-07-15 10:55:00,54.16,54.19,54.02,54.02,16102.0,49.4467,49.4741,49.3189,49.3189,16102.0
2020-07-15 11:00:00,54.08,54.08,53.82,53.82,24064.0,49.3737,49.3737,49.1363,49.1363,24064.0
2020-07-15 11:05:00,53.88,53.92,53.7,53.82,12338.0,49.1911,49.2276,49.0268,49.1363,12338.0
2020-07-15 11:10:00,53.81,53.86,53.73,53.79,9862.0,49.1272,49.1729,49.0542,49.1089,9862.0
2020-07-15 11:15:00,53.82,53.82,53.67,53.76,5328.0,49.1363,49.1363,48.9994,49.0816,5328.0
2020-07-15 11:20:00,53.74,53.74,53.59,53.67,19470.0,49.0633,49.0633,48.9264,48.9994,19470.0
2020-07-15 11:25:00,53.65,53.85,53.64,53.83,16392.0,48.9811,49.1637,48.972,49.1455,16392.0
2020-07-15 11:30:00,53.88,53.94,53.85,53.89,12574.0,49.1911,49.2459,49.1637,49.2002,12574.0
2020-07-15 11:35:00,53.91,53.91,53.69,53.69,11170.0,49.2185,49.2185,49.0177,49.0177,11170.0
2020-07-15 11:40:00,53.66,53.77,53.59,53.74,13056.0,48.9903,49.0907,48.9264,49.0633,13056.0
2020-07-15 11:45:00,53.71,53.75,53.59,53.65,7346.0,49.0359,49.0724,48.9264,48.9811,7346.0
2020-07-15 11:50:00,53.67,53.74,53.64,53.74,16604.0,48.9994,49.0633,48.972,49.0633,16604.0
2020-07-15 11:55:00,53.73,53.73,53.42,53.42,24822.0,49.0542,49.0542,48.7711,48.7711,24822.0
2020-07-15 12:00:00,53.41,53.53,53.35,53.44,48096.0,48.762,48.8716,48.7072,48.7894,48096.0
2020-07-15 12:05:00,53.47,53.63,53.47,53.56,18690.0,48.8168,48.9629,48.8168,48.899,18690.0
2020-07-15 12:10:00,53.54,53.66,53.44,53.66,6944.0,48.8807,48.9903,48.7894,48.9903,6944.0
2020-07-15 12:15:00,53.62,53.77,53.62,53.77,5900.0,48.9537,49.0907,48.9537,49.0907,5900.0
2020-07-15 12:20:00,53.76,53.79,53.67,53.68,12252.0,49.0816,49.1089,48.9994,49.0085,12252.0
2020-07-15 12:25:00,53.67,53.77,53.63,53.77,5248.0,48.9994,49.0907,48.9629,49.0907,5248.0
2020-07-15 12:30:00,53.74,53.76,53.57,53.63,12252.0,49.0633,49.0816,48.9081,48.9629,12252.0
2020-07-15 12:35:00,53.63,53.7,53.59,53.63,7912.0,48.9629,49.0268,48.9264,48.9629,7912.0
2020-07-15 12:40:00,53.6,53.73,53.56,53.69,5300.0,48.9355,49.0542,48.899,49.0177,5300.0
2020-07-15 12:45:00,53.7,53.84,53.69,53.77,6072.0,49.0268,49.1546,49.0177,49.0907,6072.0
2020-07-15 12:50:00,53.74,53.81,53.74,53.78,6736.0,49.0633,49.1272,49.0633,49.0998,6736.0
2020-07-15 12:55:00,53.78,53.85,53.73,53.83,14448.0,49.0998,49.1637,49.0542,49.1455,14448.0
2020-07-15 13:00:00,53.83,53.87,53.76,53.82,13116.0,49.1455,49.182,49.0816,49.1363,13116.0
2020-07-15 13:05:00,53.82,53.94,53.82,53.94,19380.0,49.1363,49.2459,49.1363,49.2459,19380.0
2020-07-15 13:10:00,53.94,53.98,53.84,53.88,20044.0,49.2459,49.2824,49.1546,49.1911,20044.0
2020-07-15 13:15:00,53.88,53.94,53.84,53.84,15224.0,49.1911,49.2459,49.1546,49.1546,15224.0
2020-07-15 13:20:00,53.87,53.9,53.82,53.82,17870.0,49.182,49.2094,49.1363,49.1363,17870.0
2020-07-15 13:25:00,53.81,53.85,53.71,53.85,36482.0,49.1272,49.1637,49.0359,49.1637,36482.0
2020-07-15 13:30:00,53.84,53.9,53.8,53.83,16522.0,49.1546,49.2094,49.1181,49.1455,16522.0
2020-07-15 13:35:00,53.83,53.88,53.78,53.78,11488.0,49.1455,49.1911,49.0998,49.0998,11488.0
2020-07-15 13:40:00,53.78,53.84,53.77,53.78,12422.0,49.0998,49.1546,49.0907,49.0998,12422.0
2020-07-15 13:45:00,53.77,53.87,53.76,53.79,17544.0,49.0907,49.182,49.0816,49.1089,17544.0
2020-07-15 13:50:00,53.8,53.92,53.78,53.82,14974.0,49.1181,49.2276,49.0998,49.1363,14974.0
2020-07-15 13:55:00,53.84,53.84,53.73,53.76,18540.0,49.1546,49.1546,49.0542,49.0816,18540.0
2020-07-15 14:00:00,53.73,54.02,53.71,54.01,45078.0,49.0542,49.3189,49.0359,49.3098,45078.0
2020-07-15 14:05:00,53.98,54.1,53.93,53.98,23958.0,49.2824,49.392,49.2368,49.2824,23958.0
2020-07-15 14:10:00,53.99,54.01,53.93,53.93,12634.0,49.2915,49.3098,49.2368,49.2368,12634.0
2020-07-15 14:15:00,53.93,53.99,53.88,53.92,15134.0,49.2368,49.2915,49.1911,49.2276,15134.0
2020-07-15 14:20:00,53.92,53.98,53.88,53.92,13660.0,49.2276,49.2824,49.1911,49.2276,13660.0
2020-07-15 14:25:00,53.93,53.96,53.85,53.94,12364.0,49.2368,49.2642,49.1637,49.2459,12364.0
2020-07-15 14:30:00,53.94,54.05,53.93,53.98,19120.0,49.2459,49.3463,49.2368,49.2824,19120.0
2020-07-15 14:35:00,53.95,54.02,53.9,53.97,36386.0,49.255,49.3189,49.2094,49.2733,36386.0
2020-07-15 14:40:00,53.98,54.01,53.84,53.84,15500.0,49.2824,49.3098,49.1546,49.1546,15500.0
2020-07-15 14:45:00,53.85,53.94,53.83,53.9,19060.0,49.1637,49.2459,49.1455,49.2094,19060.0
2020-07-15 14:50:00,53.9,53.92,53.73,53.74,13576.0,49.2094,49.2276,49.0542,49.0633,13576.0
2020-07-15 14:55:00,53.74,53.82,53.74,53.74,12172.0,49.0633,49.1363,49.0633,49.0633,12172.0
2020-07-15 15:00:00,53.77,53.84,53.74,53.75,25628.0,49.0907,49.1546,49.0633,49.0724,25628.0
2020-07-15 15:05:00,53.76,53.76,53.64,53.71,20152.0,49.0816,49.0816,48.972,49.0359,20152.0
2020-07-15 15:10:00,53.72,53.73,53.66,53.68,17260.0,49.045,49.0542,48.9903,49.0085,17260.0
2020-07-15 15:15:00,53.68,53.8,53.65,53.77,23778.0,49.0085,49.1181,48.9811,49.0907,23778.0
2020-07-15 15:20:00,53.77,53.85,53.77,53.79,19322.0,49.0907,49.1637,49.0907,49.1089,19322.0
2020-07-15 15:25:00,53.8,53.92,53.71,53.92,19848.0,49.1181,49.2276,49.0359,49.2276,19848.0
2020-07-15 15:30:00,53.94,54.09,53.92,53.99,35160.0,49.2459,49.3828,49.2276,49.2915,35160.0
2020-07-15 15:35:00,53.99,54.08,53.99,54.07,33786.0,49.2915,49.3737,49.2915,49.3646,33786.0
2020-07-15 15:40:00,54.08,54.13,54.05,54.11,35570.0,49.3737,49.4194,49.3463,49.4011,35570.0
2020-07-15 15:45:00,54.12,54.24,54.1,54.19,47194.0,49.4102,49.5198,49.392,49.4741,47194.0
2020-07-15 15:50:00,54.18,54.22,53.9,53.94,77332.0,49.465,49.5015,49.2094,49.2459,77332.0
2020-07-15 15:55:00,53.93,54.01,53.88,53.94,155824.0,49.2368,49.3098,49.1911,49.2459,155824.0
2020-07-16 09:30:00,53.07,53.24,52.99,52.99,31106.0,48.4516,48.6068,48.3786,48.3786,31106.0
2020-07-16 09:35:00,52.95,53.13,52.88,52.97,23380.0,48.342,48.5064,48.2781,48.3603,23380.0
2020-07-16 09:40:00,52.96,52.97,52.68,52.8,46204.0,48.3512,48.3603,48.0955,48.2051,46204.0
2020-07-16 09:45:00,52.74,52.84,52.68,52.8,19422.0,48.1503,48.2416,48.0955,48.2051,19422.0
2020-07-16 09:50:00,52.77,53.02,52.75,52.93,27158.0,48.1777,48.406,48.1595,48.3238,27158.0
2020-07-16 09:55:00,52.92,52.92,52.72,52.78,15646.0,48.3147,48.3147,48.1321,48.1868,15646.0
2020-07-16 10:00:00,52.79,52.87,52.63,52.66,29862.0,48.196,48.269,48.0499,48.0773,29862.0
2020-07-16 10:05:00,52.62,52.75,52.6,52.71,33138.0,48.0408,48.1595,48.0225,48.1229,33138.0
2020-07-16 10:10:00,52.72,52.75,52.61,52.7,27504.0,48.1321,48.1595,48.0316,48.1138,27504.0
2020-07-16 10:15:00,52.7,52.76,52.62,52.67,32574.0,48.1138,48.1686,48.0408,48.0864,32574.0
2020-07-16 10:20:00,52.7,52.99,52.65,52.99,18812.0,48.1138,48.3786,48.0682,48.3786,18812.0
2020-07-16 10:25:00,52.97,53.08,52.84,53.08,26514.0,48.3603,48.4607,48.2416,48.4607,26514.0
2020-07-16 10:30:00,53.05,53.34,53.05,53.34,13684.0,48.4333,48.6981,48.4333,48.6981,13684.0
2020-07-16 10:35:00,53.35,53.42,53.33,53.34,16480.0,48.7072,48.7711,48.689,48.6981,16480.0
2020-07-16 10:40:00,53.32,53.42,53.31,53.4,9006.0,48.6799,48.7711,48.6707,48.7529,9006.0
2020-07-16 10:45:00,53.38,53.42,53.1,53.13,44446.0,48.7346,48.7711,48.479,48.5064,44446.0
2020-07-16 10:50:00,53.13,53.22,53.07,53.2,12368.0,48.5064,48.5886,48.4516,48.5703,12368.0
2020-07-16 10:55:00,53.18,53.18,53.02,53.12,8580.0,48.552,48.552,48.406,48.4973,8580.0
2020-07-16 11:00:00,53.09,53.14,52.94,52.96,10746.0,48.4699,48.5155,48.3329,48.3512,10746.0
2020-07-16 11:05:00,52.96,52.97,52.75,52.85,25012.0,48.3512,48.3603,48.1595,48.2508,25012.0
2020-07-16 11:10:00,52.83,52.93,52.73,52.8,16640.0,48.2325,48.3238,48.1412,48.2051,16640.0
2020-07-16 11:15:00,52.83,52.85,52.62,52.67,19222.0,48.2325,48.2508,48.0408,48.0864,19222.0
2020-07-16 11:20:00,52.66,52.7,52.55,52.6,28280.0,48.0773,48.1138,47.9769,48.0225,28280.0
2020-07-16 11:25:00,52.59,52.73,52.57,52.65,28412.0,48.0134,48.1412,47.9951,48.0682,28412.0
2020-07-16 11:30:00,52.65,52.76,52.65,52.76,12310.0,48.0682,48.1686,48.0682,48.1686,12310.0
2020-07-16 11:35:00,52.77,52.83,52.72,52.76,84748.0,48.1777,48.2325,48.1321,48.1686,84748.0
2020-07-16 11:40:00,52.76,52.81,52.74,52.77,9450.0,48.1686,48.2142,48.1503,48.1777,9450.0
2020-07-16 11:45:00,52.76,52.94,52.74,52.87,10956.0,48.1686,48.3329,48.1503,48.269,10956.0
2020-07-16 11:50:00,52.88,53.01,52.88,52.98,6600.0,48.2781,48.3968,48.2781,48.3694,6600.0
2020-07-16 11:55:00,52.99,53.01,52.96,52.96,11372.0,48.3786,48.3968,48.3512,48.3512,11372.0
2020-07-16 12:00:00,52.93,53.0,52.9,52.99,34926.0,48.3238,48.3877,48.2964,48.3786,34926.0
2020-07-16 12:05:00,53.0,53.0,52.95,52.99,25254.0,48.3877,48.3877,48.342,48.3786,25254.0
2020-07-16 12:10:00,52.97,52.98,52.84,52.86,85894.0,48.3603,48.3694,48.2416,48.2599,85894.0
2020-07-16 12:15:00,52.86,52.88,52.74,52.84,62330.0,48.2599,48.2781,48.1503,48.2416,62330.0
2020-07-16 12:20:00,52.84,52.85,52.8,52.82,7412.0,48.2416,48.2508,48.2051,48.2234,7412.0
2020-07-16 12:25:00,52.82,52.88,52.81,52.82,17774.0,48.2234,48.2781,48.2142,48.2234,17774.0
2020-07-16 12:30:00,52.83,52.88,52.81,52.88,14032.0,48.2325,48.2781,48.2142,48.2781,14032.0
2020-07-16 12:35:00,52.91,52.94,52.83,52.83,15056.0,48.3055,48.3329,48.2325,48.2325,15056.0
2020-07-16 12:40:00,52.83,52.91,52.83,52.88,10368.0,48.2325,48.3055,48.2325,48.2781,10368.0
2020-07-16 12:45:00,52.88,52.88,52.77,52.79,13426.0,48.2781,48.2781,48.1777,48.196,13426.0
2020-07-16 12:50:00,52.77,52.78,52.73,52.73,7034.0,48.1777,48.1868,48.1412,48.1412,7034.0
2020-07-16 12:55:00,52.73,52.75,52.66,52.66,17194.0,48.1412,48.1595,48.0773,48.0773,17194.0
2020-07-16 13:00:00,52.68,52.85,52.68,52.82,42664.0,48.0955,48.2508,48.0955,48.2234,42664.0
2020-07-16 13:05:00,52.83,52.91,52.82,52.87,21756.0,48.2325,48.3055,48.2234,48.269,21756.0
2020-07-16 13:10:00,52.85,52.91,52.85,52.89,7462.0,48.2508,48.3055,48.2508,48.2873,7462.0
2020-07-16 13:15:00,52.89,52.93,52.88,52.9,18304.0,48.2873,48.3238,48.2781,48.2964,18304.0
2020-07-16 13:20:00,52.87,52.88,52.8,52.84,11720.0,48.269,48.2781,48.2051,48.2416,11720.0
2020-07-16 13:25:00,52.84,52.88,52.83,52.87,19106.0,48.2416,48.2781,48.2325,48.269,19106.0
2020-07-16 13:30:00,52.85,52.93,52.84,52.85,13732.0,48.2508,48.3238,48.2416,48.2508,13732.0
2020-07-16 13:35:00,52.85,52.88,52.76,52.8,16930.0,48.2508,48.2781,48.1686,48.2051,16930.0
2020-07-16 13:40:00,52.79,52.83,52.76,52.79,10180.0,48.196,48.2325,48.1686,48.196,10180.0
2020-07-16 13:45:00,52.8,52.88,52.77,52.88,17792.0,48.2051,48.2781,48.1777,48.2781,17792.0
2020-07-16 13:50:00,52.88,52.93,52.83,52.86,42784.0,48.2781,48.3238,48.2325,48.2599,42784.0
2020-07-16 13:55:00,52.88,52.88,52.77,52.78,15880.0,48.2781,48.2781,48.1777,48.1868,15880.0
2020-07-16 14:00:00,52.77,52.9,52.76,52.85,12700.0,48.1777,48.2964,48.1686,48.2508,12700.0
2020-07-16 14:05:00,52.86,52.93,52.84,52.88,17114.0,48.2599,48.3238,48.2416,48.2781,17114.0
2020-07-16 14:10:00,52.88,52.94,52.87,52.93,20306.0,48.2781,48.3329,48.269,48.3238,20306.0
2020-07-16 14:15:00,52.92,52.94,52.87,52.9,22160.0,48.3147,48.3329,48.269,48.2964,22160.0
2020-07-16 14:20:00,52.9,52.95,52.88,52.93,54798.0,48.2964,48.342,48.2781,48.3238,54798.0
2020-07-16 14:25:00,52.9,52.94,52.89,52.93,11888.0,48.2964,48.3329,48.2873,48.3238,11888.0
2020-07-16 14:30:00,52.92,52.97,52.87,52.88,30110.0,48.3147,48.3603,48.269,48.2781,30110.0
2020-07-16 14:35:00,52.86,52.9,52.82,52.82,19636.0,48.2599,48.2964,48.2234,48.2234,19636.0
2020-07-16 14:40:00,52.83,52.85,52.76,52.76,26290.0,48.2325,48.2508,48.1686,48.1686,26290.0
2020-07-16 14:45:00,52.74,52.81,52.59,52.6,27568.0,48.1503,48.2142,48.0134,48.0225,27568.0
2020-07-16 14:50:00,52.6,52.73,52.58,52.63,30782.0,48.0225,48.1412,48.0042,48.0499,30782.0
2020-07-16 14:55:00,52.63,52.69,52.55,52.55,26650.0,48.0499,48.1047,47.9769,47.9769,26650.0
2020-07-16 15:00:00,52.56,52.63,52.52,52.6,39592.0,47.986,48.0499,47.9495,48.0225,39592.0
2020-07-16 15:05:00,52.6,52.65,52.56,52.57,27030.0,48.0225,48.0682,47.986,47.9951,27030.0
2020-07-16 15:10:00,52.57,52.59,52.51,52.56,23882.0,47.9951,48.0134,47.9403,47.986,23882.0
2020-07-16 15:15:00,52.57,52.82,52.53,52.74,63406.0,47.9951,48.2234,47.9586,48.1503,63406.0
2020-07-16 15:20:00,52.74,52.98,52.73,52.9,96880.0,48.1503,48.3694,48.1412,48.2964,96880.0
2020-07-16 15:25:00,52.88,53.02,52.88,53.02,51442.0,48.2781,48.406,48.2781,48.406,51442.0
2020-07-16 15:30:00,53.01,53.03,52.92,53.02,32904.0,48.3968,48.4151,48.3147,48.406,32904.0
2020-07-16 15:35:00,53.01,53.15,53.01,53.13,42240.0,48.3968,48.5246,48.3968,48.5064,42240.0
2020-07-16 15:40:00,53.13,53.15,52.98,53.0,45138.0,48.5064,48.5246,48.3694,48.3877,45138.0
2020-07-16 15:45:00,53.02,53.06,52.97,53.02,53054.0,48.406,48.4425,48.3603,48.406,53054.0
2020-07-16 15:50:00,53.01,53.01,52.77,52.84,125624.0,48.3968,48.3968,48.1777,48.2416,125624.0
2020-07-16 15:55:00,52.85,52.9,52.79,52.83,235568.0,48.2508,48.2964,48.196,48.2325,235568.0
2020-07-17 09:30:00,53.24,53.24,53.04,53.04,248532.0,48.6068,48.6068,48.4242,48.4242,248532.0
2020-07-17 09:35:00,53.12,53.35,53.1,53.18,45338.0,48.4973,48.7072,48.479,48.552,45338.0
2020-07-17 09:40:00,53.19,53.2,52.95,52.95,11670.0,48.5612,48.5703,48.342,48.342,11670.0
2020-07-17 09:45:00,52.95,53.05,52.93,53.05,74728.0,48.342,48.4333,48.3238,48.4333,74728.0
2020-07-17 09:50:00,53.06,53.12,53.02,53.08,43830.0,48.4425,48.4973,48.406,48.4607,43830.0
2020-07-17 09:55:00,53.07,53.1,52.95,52.99,34382.0,48.4516,48.479,48.342,48.3786,34382.0
2020-07-17 10:00:00,52.94,53.1,52.85,52.9,32286.0,48.3329,48.479,48.2508,48.2964,32286.0
2020-07-17 10:05:00,52.97,53.13,52.97,53.09,16662.0,48.3603,48.5064,48.3603,48.4699,16662.0
2020-07-17 10:10:00,53.07,53.15,53.02,53.13,37038.0,48.4516,48.5246,48.406,48.5064,37038.0
2020-07-17 10:15:00,53.1,53.19,53.06,53.08,48080.0,48.479,48.5612,48.4425,48.4607,48080.0
2020-07-17 10:20:00,53.06,53.06,52.83,52.84,54646.0,48.4425,48.4425,48.2325,48.2416,54646.0
2020-07-17 10:25:00,52.83,52.85,52.74,52.81,60110.0,48.2325,48.2508,48.1503,48.2142,60110.0
2020-07-17 10:30:00,52.82,52.84,52.69,52.75,28396.0,48.2234,48.2416,48.1047,48.1595,28396.0
2020-07-17 10:35:00,52.77,52.81,52.73,52.77,12114.0,48.1777,48.2142,48.1412,48.1777,12114.0
2020-07-17 10:40:00,52.77,52.82,52.71,52.71,8542.0,48.1777,48.2234,48.1229,48.1229,8542.0
2020-07-17 10:45:00,52.7,52.85,52.66,52.85,5152.0,48.1138,48.2508,48.0773,48.2508,5152.0
2020-07-17 10:50:00,52.91,53.02,52.91,53.01,6062.0,48.3055,48.406,48.3055,48.3968,6062.0
2020-07-17 10:55:00,53.04,53.05,53.02,53.05,4550.0,48.4242,48.4333,48.406,48.4333,4550.0
2020-07-17 11:00:00,53.04,53.07,52.99,53.02,24658.0,48.4242,48.4516,48.3786,48.406,24658.0
2020-07-17 11:05:00,53.05,53.24,53.05,53.24,79316.0,48.4333,48.6068,48.4333,48.6068,79316.0
2020-07-17 11:10:00,53.24,53.31,53.18,53.18,37700.0,48.6068,48.6707,48.552,48.552,37700.0
2020-07-17 11:15:00,53.17,53.3,53.13,53.24,49176.0,48.5429,48.6616,48.5064,48.6068,49176.0
2020-07-17 11:20:00,53.24,53.29,53.22,53.23,14000.0,48.6068,48.6525,48.5886,48.5977,14000.0
2020-07-17 11:25:00,53.24,53.27,53.23,53.24,9178.0,48.6068,48.6342,48.5977,48.6068,9178.0
2020-07-17 11:30:00,53.24,53.24,53.14,53.14,14992.0,48.6068,48.6068,48.5155,48.5155,14992.0
2020-07-17 11:35:00,53.15,53.17,53.13,53.14,4470.0,48.5246,48.5429,48.5064,48.5155,4470.0
2020-07-17 11:40:00,53.15,53.16,53.09,53.12,18194.0,48.5246,48.5338,48.4699,48.4973,18194.0
2020-07-17 11:45:00,53.1,53.13,53.06,53.11,10792.0,48.479,48.5064,48.4425,48.4881,10792.0
2020-07-17 11:50:00,53.11,53.33,53.1,53.33,15816.0,48.4881,48.689,48.479,48.689,15816.0
2020-07-17 11:55:00,53.33,53.46,53.33,53.46,13952.0,48.689,48.8077,48.689,48.8077,13952.0
2020-07-17 12:00:00,53.48,53.49,53.43,53.49,7954.0,48.8259,48.8351,48.7803,48.8351,7954.0
2020-07-17 12:05:00,53.49,53.56,53.49,53.52,5708.0,48.8351,48.899,48.8351,48.8624,5708.0
2020-07-17 12:10:00,53.52,53.52,53.46,53.46,12098.0,48.8624,48.8624,48.8077,48.8077,12098.0
2020-07-17 12:15:00,53.45,53.45,53.33,53.33,9288.0,48.7985,48.7985,48.689,48.689,9288.0
2020-07-17 12:20:00,53.33,53.35,53.24,53.29,15450.0,48.689,48.7072,48.6068,48.6525,15450.0
2020-07-17 12:25:00,53.28,53.32,53.26,53.27,13528.0,48.6433,48.6799,48.6251,48.6342,13528.0
2020-07-17 12:30:00,53.27,53.27,53.15,53.15,12044.0,48.6342,48.6342,48.5246,48.5246,12044.0
2020-07-17 12:35:00,53.16,53.21,53.15,53.19,10978.0,48.5338,48.5794,48.5246,48.5612,10978.0
2020-07-17 12:40:00,53.19,53.2,53.04,53.08,13308.0,48.5612,48.5703,48.4242,48.4607,13308.0
2020-07-17 12:45:00,53.07,53.1,52.99,53.05,15750.0,48.4516,48.479,48.3786,48.4333,15750.0
2020-07-17 12:50:00,53.06,53.09,52.96,52.99,13662.0,48.4425,48.4699,48.3512,48.3786,13662.0
2020-07-17 12:55:00,52.99,52.99,52.91,52.97,10718.0,48.3786,48.3786,48.3055,48.3603,10718.0
2020-07-17 13:00:00,52.97,52.98,52.88,52.95,26468.0,48.3603,48.3694,48.2781,48.342,26468.0
2020-07-17 13:05:00,52.97,53.09,52.97,52.98,52994.0,48.3603,48.4699,48.3603,48.3694,52994.0
2020-07-17 13:10:00,52.99,53.0,52.92,52.92,8230.0,48.3786,48.3877,48.3147,48.3147,8230.0
2020-07-17 13:15:00,52.93,52.93,52.77,52.77,25312.0,48.3238,48.3238,48.1777,48.1777,25312.0
2020-07-17 13:20:00,52.79,52.9,52.79,52.89,11262.0,48.196,48.2964,48.196,48.2873,11262.0
2020-07-17 13:25:00,52.89,52.92,52.85,52.87,9948.0,48.2873,48.3147,48.2508,48.269,9948.0
2020-07-17 13:30:00,52.88,52.9,52.83,52.84,16024.0,48.2781,48.2964,48.2325,48.2416,16024.0
2020-07-17 13:35:00,52.84,52.85,52.8,52.82,10606.0,48.2416,48.2508,48.2051,48.2234,10606.0
2020-07-17 13:40:00,52.82,52.82,52.78,52.8,23512.0,48.2234,48.2234,48.1868,48.2051,23512.0
2020-07-17 13:45:00,52.81,52.81,52.77,52.8,13332.0,48.2142,48.2142,48.1777,48.2051,13332.0
2020-07-17 13:50:00,52.78,52.81,52.77,52.77,19366.0,48.1868,48.2142,48.1777,48.1777,19366.0
2020-07-17 13:55:00,52.76,52.81,52.74,52.8,18938.0,48.1686,48.2142,48.1503,48.2051,18938.0
2020-07-17 14:00:00,52.8,52.98,52.79,52.96,16898.0,48.2051,48.3694,48.196,48.3512,16898.0
2020-07-17 14:05:00,52.96,52.96,52.91,52.93,10176.0,48.3512,48.3512,48.3055,48.3238,10176.0
2020-07-17 14:10:00,52.93,53.01,52.92,52.98,10922.0,48.3238,48.3968,48.3147,48.3694,10922.0
2020-07-17 14:15:00,52.99,53.02,52.97,52.99,7930.0,48.3786,48.406,48.3603,48.3786,7930.0
2020-07-17 14:20:00,52.99,52.99,52.9,52.92,16270.0,48.3786,48.3786,48.2964,48.3147,16270.0
2020-07-17 14:25:00,52.92,52.98,52.92,52.93,11534.0,48.3147,48.3694,48.3147,48.3238,11534.0
2020-07-17 14:30:00,52.93,52.94,52.88,52.88,10564.0,48.3238,48.3329,48.2781,48.2781,10564.0
2020-07-17 14:35:00,52.87,52.88,52.83,52.86,21280.0,48.269,48.2781,48.2325,48.2599,21280.0
2020-07-17 14:40:00,52.89,52.92,52.82,52.84,9136.0,48.2873,48.3147,48.2234,48.2416,9136.0
2020-07-17 14:45:00,52.84,52.86,52.79,52.83,12260.0,48.2416,48.2599,48.196,48.2325,12260.0
2020-07-17 14:50:00,52.81,52.84,52.77,52.82,11394.0,48.2142,48.2416,48.1777,48.2234,11394.0
2020-07-17 14:55:00,52.83,52.83,52.72,52.73,24636.0,48.2325,48.2325,48.1321,48.1412,24636.0
2020-07-17 15:00:00,52.72,52.72,52.62,52.66,38252.0,48.1321,48.1321,48.0408,48.0773,38252.0
2020-07-17 15:05:00,52.65,52.74,52.63,52.7,14106.0,48.0682,48.1503,48.0499,48.1138,14106.0
2020-07-17 15:10:00,52.7,52.79,52.7,52.78,13916.0,48.1138,48.196,48.1138,48.1868,13916.0
2020-07-17 15:15:00,52.79,52.8,52.73,52.76,18762.0,48.196,48.2051,48.1412,48.1686,18762.0
2020-07-17 15:20:00,52.77,52.9,52.74,52.9,17976.0,48.1777,48.2964,48.1503,48.2964,17976.0
2020-07-17 15:25:00,52.91,53.02,52.91,52.98,145384.0,48.3055,48.406,48.3055,48.3694,145384.0
2020-07-17 15:30:00,52.97,52.98,52.88,52.9,20770.0,48.3603,48.3694,48.2781,48.2964,20770.0
2020-07-17 15:35:00,52.9,52.99,52.9,52.92,31614.0,48.2964,48.3786,48.2964,48.3147,31614.0
2020-07-17 15:40:00,52.92,53.01,52.88,52.98,38650.0,48.3147,48.3968,48.2781,48.3694,38650.0
2020-07-17 15:45:00,52.98,53.02,52.94,53.02,34852.0,48.3694,48.406,48.3329,48.406,34852.0
2020-07-17 15:50:00,53.01,53.01,52.82,52.85,68422.0,48.3968,48.3968,48.2234,48.2508,68422.0
2020-07-17 15:55:00,52.87,52.92,52.82,52.84,120764.0,48.269,48.3147,48.2234,48.2416,120764.0
2020-07-20 09:30:00,53.05,53.05,52.67,52.84,65500.0,48.4333,48.4333,48.0864,48.2416,65500.0
2020-07-20 09:35:00,52.77,52.84,52.49,52.84,22944.0,48.1777,48.2416,47.9221,48.2416,22944.0
2020-07-20 09:40:00,52.79,52.79,52.6,52.67,13760.0,48.196,48.196,48.0225,48.0864,13760.0
2020-07-20 09:45:00,52.63,52.84,52.59,52.62,12576.0,48.0499,48.2416,48.0134,48.0408,12576.0
2020-07-20 09:50:00,52.61,52.81,52.58,52.76,15476.0,48.0316,48.2142,48.0042,48.1686,15476.0
2020-07-20 09:55:00,52.78,52.87,52.75,52.84,20602.0,48.1868,48.269,48.1595,48.2416,20602.0
2020-07-20 10:00:00,52.86,52.93,52.74,52.93,10314.0,48.2599,48.3238,48.1503,48.3238,10314.0
2020-07-20 10:05:00,52.88,53.04,52.88,52.98,7084.0,48.2781,48.4242,48.2781,48.3694,7084.0
2020-07-20 10:10:00,52.99,53.02,52.8,52.88,20296.0,48.3786,48.406,48.2051,48.2781,20296.0
2020-07-20 10:15:00,52.85,52.85,52.73,52.75,12468.0,48.2508,48.2508,48.1412,48.1595,12468.0
2020-07-20 10:20:00,52.77,52.8,52.69,52.72,13326.0,48.1777,48.2051,48.1047,48.1321,13326.0
2020-07-20 10:25:00,52.7,52.91,52.68,52.88,29770.0,48.1138,48.3055,48.0955,48.2781,29770.0
2020-07-20 10:30:00,52.91,53.01,52.89,52.99,17780.0,48.3055,48.3968,48.2873,48.3786,17780.0
2020-07-20 10:35:00,52.99,53.1,52.89,52.92,10630.0,48.3786,48.479,48.2873,48.3147,10630.0
2020-07-20 10:40:00,52.91,52.98,52.9,52.92,15384.0,48.3055,48.3694,48.2964,48.3147,15384.0
2020-07-20 10:45:00,52.92,52.96,52.87,52.91,12720.0,48.3147,48.3512,48.269,48.3055,12720.0
2020-07-20 10:50:00,52.84,52.87,52.82,52.85,2800.0,48.2416,48.269,48.2234,48.2508,2800.0
2020-07-20 10:55:00,52.88,52.92,52.78,52.83,5750.0,48.2781,48.3147,48.1868,48.2325,5750.0
2020-07-20 11:00:00,52.86,52.88,52.81,52.85,8934.0,48.2599,48.2781,48.2142,48.2508,8934.0
2020-07-20 11:05:00,52.87,52.9,52.85,52.85,11950.0,48.269,48.2964,48.2508,48.2508,11950.0
2020-07-20 11:10:00,52.88,52.92,52.84,52.85,23800.0,48.2781,48.3147,48.2416,48.2508,23800.0
2020-07-20 11:15:00,52.86,52.97,52.84,52.92,15816.0,48.2599,48.3603,48.2416,48.3147,15816.0
2020-07-20 11:20:00,52.94,52.99,52.85,52.87,14214.0,48.3329,48.3786,48.2508,48.269,14214.0
2020-07-20 11:25:00,52.87,52.93,52.85,52.93,14200.0,48.269,48.3238,48.2508,48.3238,14200.0
2020-07-20 11:30:00,52.94,52.95,52.87,52.91,32904.0,48.3329,48.342,48.269,48.3055,32904.0
2020-07-20 11:35:00,52.9,53.02,52.89,53.0,84802.0,48.2964,48.406,48.2873,48.3877,84802.0
2020-07-20 11:40:00,53.01,53.01,52.92,52.92,15838.0,48.3968,48.3968,48.3147,48.3147,15838.0
2020-07-20 11:45:00,52.91,52.91,52.79,52.84,42620.0,48.3055,48.3055,48.196,48.2416,42620.0
2020-07-20 11:50:00,52.83,52.83,52.66,52.74,89514.0,48.2325,48.2325,48.0773,48.1503,89514.0
2020-07-20 11:55:00,52.73,52.73,52.63,52.68,9050.0,48.1412,48.1412,48.0499,48.0955,9050.0
2020-07-20 12:00:00,52.7,52.71,52.6,52.7,9774.0,48.1138,48.1229,48.0225,48.1138,9774.0
2020-07-20 12:05:00,52.72,52.82,52.71,52.77,25656.0,48.1321,48.2234,48.1229,48.1777,25656.0
2020-07-20 12:10:00,52.76,52.83,52.76,52.83,26092.0,48.1686,48.2325,48.1686,48.2325,26092.0
2020-07-20 12:15:00,52.84,52.9,52.82,52.82,61592.0,48.2416,48.2964,48.2234,48.2234,61592.0
2020-07-20 12:20:00,52.82,52.83,52.7,52.71,60574.0,48.2234,48.2325,48.1138,48.1229,60574.0
2020-07-20 12:25:00,52.71,52.72,52.6,52.71,107952.0,48.1229,48.1321,48.0225,48.1229,107952.0
2020-07-20 12:30:00,52.7,52.8,52.7,52.79,34318.0,48.1138,48.2051,48.1138,48.196,34318.0
2020-07-20 12:35:00,52.79,52.83,52.78,52.8,18374.0,48.196,48.2325,48.1868,48.2051,18374.0
2020-07-20 12:40:00,52.8,52.83,52.77,52.77,52972.0,48.2051,48.2325,48.1777,48.1777,52972.0
2020-07-20 12:45:00,52.77,52.8,52.7,52.72,134006.0,48.1777,48.2051,48.1138,48.1321,134006.0
2020-07-20 12:50:00,52.7,52.84,52.66,52.79,72734.0,48.1138,48.2416,48.0773,48.196,72734.0
2020-07-20 12:55:00,52.77,52.81,52.73,52.8,109354.0,48.1777,48.2142,48.1412,48.2051,109354.0
2020-07-20 13:00:00,52.8,52.85,52.78,52.83,46218.0,48.2051,48.2508,48.1868,48.2325,46218.0
2020-07-20 13:05:00,52.82,52.89,52.81,52.83,37974.0,48.2234,48.2873,48.2142,48.2325,37974.0
2020-07-20 13:10:00,52.83,52.87,52.82,52.87,16254.0,48.2325,48.269,48.2234,48.269,16254.0
2020-07-20 13:15:00,52.87,52.99,52.87,52.95,15440.0,48.269,48.3786,48.269,48.342,15440.0
2020-07-20 13:20:00,52.97,52.97,52.92,52.93,10180.0,48.3603,48.3603,48.3147,48.3238,10180.0
2020-07-20 13:25:00,52.94,52.99,52.92,52.99,24480.0,48.3329,48.3786,48.3147,48.3786,24480.0
2020-07-20 13:30:00,53.0,53.0,52.96,52.97,33632.0,48.3877,48.3877,48.3512,48.3603,33632.0
2020-07-20 13:35:00,52.96,53.13,52.95,53.08,20726.0,48.3512,48.5064,48.342,48.4607,20726.0
2020-07-20 13:40:00,53.08,53.12,53.07,53.09,31146.0,48.4607,48.4973,48.4516,48.4699,31146.0
2020-07-20 13:45:00,53.09,53.1,53.03,53.04,13550.0,48.4699,48.479,48.4151,48.4242,13550.0
2020-07-20 13:50:00,53.03,53.08,53.03,53.08,10650.0,48.4151,48.4607,48.4151,48.4607,10650.0
2020-07-20 13:55:00,53.09,53.1,53.03,53.03,69160.0,48.4699,48.479,48.4151,48.4151,69160.0
2020-07-20 14:00:00,53.01,53.1,52.98,53.09,85422.0,48.3968,48.479,48.3694,48.4699,85422.0
2020-07-20 14:05:00,53.1,53.23,53.1,53.18,47208.0,48.479,48.5977,48.479,48.552,47208.0
2020-07-20 14:10:00,53.2,53.33,53.18,53.27,64368.0,48.5703,48.689,48.552,48.6342,64368.0
2020-07-20 14:15:00,53.27,53.33,53.27,53.32,9064.0,48.6342,48.689,48.6342,48.6799,9064.0
2020-07-20 14:20:00,53.34,53.37,53.29,53.32,17842.0,48.6981,48.7255,48.6525,48.6799,17842.0
2020-07-20 14:25:00,53.34,53.43,53.33,53.41,28508.0,48.6981,48.7803,48.689,48.762,28508.0
2020-07-20 14:30:00,53.4,53.45,53.37,53.45,24614.0,48.7529,48.7985,48.7255,48.7985,24614.0
2020-07-20 14:35:00,53.45,53.52,53.43,53.47,46180.0,48.7985,48.8624,48.7803,48.8168,46180.0
2020-07-20 14:40:00,53.46,53.52,53.45,53.52,23134.0,48.8077,48.8624,48.7985,48.8624,23134.0
2020-07-20 14:45:00,53.52,53.53,53.45,53.52,18340.0,48.8624,48.8716,48.7985,48.8624,18340.0
2020-07-20 14:50:00,53.51,53.53,53.48,53.51,12494.0,48.8533,48.8716,48.8259,48.8533,12494.0
2020-07-20 14:55:00,53.51,53.54,53.41,53.44,17134.0,48.8533,48.8807,48.762,48.7894,17134.0
2020-07-20 15:00:00,53.45,53.51,53.44,53.45,13304.0,48.7985,48.8533,48.7894,48.7985,13304.0
2020-07-20 15:05:00,53.45,53.54,53.45,53.47,14448.0,48.7985,48.8807,48.7985,48.8168,14448.0
2020-07-20 15:10:00,53.48,53.51,53.46,53.5,15806.0,48.8259,48.8533,48.8077,48.8442,15806.0
2020-07-20 15:15:00,53.5,53.67,53.5,53.64,71414.0,48.8442,48.9994,48.8442,48.972,71414.0
2020-07-20 15:20:00,53.64,53.73,53.63,53.68,39354.0,48.972,49.0542,48.9629,49.0085,39354.0
2020-07-20 15:25:00,53.68,53.72,53.6,53.68,54578.0,49.0085,49.045,48.9355,49.0085,54578.0
2020-07-20 15:30:00,53.67,53.73,53.66,53.71,40494.0,48.9994,49.0542,48.9903,49.0359,40494.0
2020-07-20 15:35:00,53.72,53.82,53.68,53.8,43544.0,49.045,49.1363,49.0085,49.1181,43544.0
2020-07-20 15:40:00,53.8,53.87,53.77,53.85,34634.0,49.1181,49.182,49.0907,49.1637,34634.0
2020-07-20 15:45:00,53.85,53.87,53.8,53.81,36948.0,49.1637,49.182,49.1181,49.1272,36948.0
2020-07-20 15:50:00,53.81,53.96,53.79,53.96,120806.0,49.1272,49.2642,49.1089,49.2642,120806.0
2020-07-20 15:55:00,53.96,53.96,53.82,53.88,218650.0,49.2642,49.2642,49.1363,49.1911,218650.0
2020-07-21 09:30:00,53.87,54.15,53.85,53.85,55032.0,49.182,49.4376,49.1637,49.1637,55032.0
2020-07-21 09:35:00,53.91,54.04,53.82,53.84,33360.0,49.2185,49.3372,49.1363,49.1546,33360.0
2020-07-21 09:40:00,53.85,54.14,53.69,54.11,30732.0,49.1637,49.4285,49.0177,49.4011,30732.0
2020-07-21 09:45:00,54.1,54.28,54.03,54.2,39582.0,49.392,49.5563,49.3281,49.4833,39582.0
2020-07-21 09:50:00,54.19,54.33,54.07,54.27,32740.0,49.4741,49.602,49.3646,49.5472,32740.0
2020-07-21 09:55:00,54.29,54.31,54.06,54.27,26230.0,49.5654,49.5837,49.3555,49.5472,26230.0
2020-07-21 10:00:00,54.3,54.3,54.0,54.21,27162.0,49.5746,49.5746,49.3007,49.4924,27162.0
2020-07-21 10:05:00,54.2,54.2,54.05,54.07,28252.0,49.4833,49.4833,49.3463,49.3646,28252.0
2020-07-21 10:10:00,54.05,54.07,53.92,53.94,30740.0,49.3463,49.3646,49.2276,49.2459,30740.0
2020-07-21 10:15:00,53.98,54.02,53.93,54.02,16096.0,49.2824,49.3189,49.2368,49.3189,16096.0
2020-07-21 10:20:00,54.02,54.02,53.75,53.78,51552.0,49.3189,49.3189,49.0724,49.0998,51552.0
2020-07-21 10:25:00,53.8,53.86,53.66,53.85,55338.0,49.1181,49.1729,48.9903,49.1637,55338.0
2020-07-21 10:30:00,53.9,53.93,53.79,53.81,16076.0,49.2094,49.2368,49.1089,49.1272,16076.0
2020-07-21 10:35:00,53.84,53.87,53.73,53.85,13318.0,49.1546,49.182,49.0542,49.1637,13318.0
2020-07-21 10:40:00,53.85,53.86,53.68,53.72,34434.0,49.1637,49.1729,49.0085,49.045,34434.0
2020-07-21 10:45:00,53.74,53.81,53.68,53.76,47742.0,49.0633,49.1272,49.0085,49.0816,47742.0
2020-07-21 10:50:00,53.78,53.85,53.73,53.83,23966.0,49.0998,49.1637,49.0542,49.1455,23966.0
2020-07-21 10:55:00,53.83,53.86,53.78,53.8,75554.0,49.1455,49.1729,49.0998,49.1181,75554.0
2020-07-21 11:00:00,53.87,53.9,53.77,53.9,25388.0,49.182,49.2094,49.0907,49.2094,25388.0
2020-07-21 11:05:00,53.88,53.93,53.77,53.77,19970.0,49.1911,49.2368,49.0907,49.0907,19970.0
2020-07-21 11:10:00,53.8,53.8,53.62,53.76,18140.0,49.1181,49.1181,48.9537,49.0816,18140.0
2020-07-21 11:15:00,53.74,53.88,53.73,53.8,19596.0,49.0633,49.1911,49.0542,49.1181,19596.0
2020-07-21 11:20:00,53.79,53.88,53.79,53.84,7956.0,49.1089,49.1911,49.1089,49.1546,7956.0
2020-07-21 11:25:00,53.8,53.83,53.65,53.7,9518.0,49.1181,49.1455,48.9811,49.0268,9518.0
2020-07-21 11:30:00,53.72,53.75,53.67,53.74,7504.0,49.045,49.0724,48.9994,49.0633,7504.0
2020-07-21 11:35:00,53.74,53.76,53.58,53.58,9578.0,49.0633,49.0816,48.9172,48.9172,9578.0
2020-07-21 11:40:00,53.56,53.68,53.55,53.62,16612.0,48.899,49.0085,48.8898,48.9537,16612.0
2020-07-21 11:45:00,53.63,53.65,53.5,53.54,9942.0,48.9629,48.9811,48.8442,48.8807,9942.0
2020-07-21 11:50:00,53.57,53.6,53.5,53.51,11854.0,48.9081,48.9355,48.8442,48.8533,11854.0
2020-07-21 11:55:00,53.51,53.53,53.4,53.46,20640.0,48.8533,48.8716,48.7529,48.8077,20640.0
2020-07-21 12:00:00,53.48,53.51,53.38,53.42,19350.0,48.8259,48.8533,48.7346,48.7711,19350.0
2020-07-21 12:05:00,53.44,53.44,53.34,53.34,9070.0,48.7894,48.7894,48.6981,48.6981,9070.0
2020-07-21 12:10:00,53.32,53.38,53.3,53.38,8774.0,48.6799,48.7346,48.6616,48.7346,8774.0
2020-07-21 12:15:00,53.38,53.38,53.24,53.24,13466.0,48.7346,48.7346,48.6068,48.6068,13466.0
2020-07-21 12:20:00,53.26,53.29,53.2,53.24,14646.0,48.6251,48.6525,48.5703,48.6068,14646.0
2020-07-21 12:25:00,53.19,53.28,53.19,53.26,7902.0,48.5612,48.6433,48.5612,48.6251,7902.0
2020-07-21 12:30:00,53.27,53.38,53.24,53.37,10612.0,48.6342,48.7346,48.6068,48.7255,10612.0
2020-07-21 12:35:00,53.37,53.51,53.37,53.49,23564.0,48.7255,48.8533,48.7255,48.8351,23564.0
2020-07-21 12:40:00,53.49,53.58,53.49,53.56,9098.0,48.8351,48.9172,48.8351,48.899,9098.0
2020-07-21 12:45:00,53.58,53.58,53.48,53.52,13752.0,48.9172,48.9172,48.8259,48.8624,13752.0
2020-07-21 12:50:00,53.54,53.54,53.41,53.41,10026.0,48.8807,48.8807,48.762,48.762,10026.0
2020-07-21 12:55:00,53.42,53.52,53.41,53.52,12962.0,48.7711,48.8624,48.762,48.8624,12962.0
2020-07-21 13:00:00,53.52,53.53,53.47,53.47,18360.0,48.8624,48.8716,48.8168,48.8168,18360.0
2020-07-21 13:05:00,53.47,53.52,53.47,53.51,15722.0,48.8168,48.8624,48.8168,48.8533,15722.0
2020-07-21 13:10:00,53.52,53.52,53.38,53.38,12870.0,48.8624,48.8624,48.7346,48.7346,12870.0
2020-07-21 13:15:00,53.36,53.41,53.32,53.38,15622.0,48.7164,48.762,48.6799,48.7346,15622.0
2020-07-21 13:20:00,53.4,53.52,53.4,53.51,16780.0,48.7529,48.8624,48.7529,48.8533,16780.0
2020-07-21 13:25:00,53.5,53.54,53.48,53.51,10540.0,48.8442,48.8807,48.8259,48.8533,10540.0
2020-07-21 13:30:00,53.5,53.57,53.49,53.51,8698.0,48.8442,48.9081,48.8351,48.8533,8698.0
2020-07-21 13:35:00,53.52,53.59,53.47,53.52,19992.0,48.8624,48.9264,48.8168,48.8624,19992.0
2020-07-21 13:40:00,53.54,53.59,53.49,53.49,7734.0,48.8807,48.9264,48.8351,48.8351,7734.0
2020-07-21 13:45:00,53.49,53.54,53.47,53.53,10804.0,48.8351,48.8807,48.8168,48.8716,10804.0
2020-07-21 13:50:00,53.52,53.63,53.52,53.61,11186.0,48.8624,48.9629,48.8624,48.9446,11186.0
2020-07-21 13:55:00,53.61,53.7,53.58,53.69,34082.0,48.9446,49.0268,48.9172,49.0177,34082.0
2020-07-21 14:00:00,53.72,53.77,53.69,53.76,22656.0,49.045,49.0907,49.0177,49.0816,22656.0
2020-07-21 14:05:00,53.77,53.81,53.71,53.81,29216.0,49.0907,49.1272,49.0359,49.1272,29216.0
2020-07-21 14:10:00,53.83,53.85,53.8,53.85,26506.0,49.1455,49.1637,49.1181,49.1637,26506.0
2020-07-21 14:15:00,53.85,53.88,53.77,53.8,24304.0,49.1637,49.1911,49.0907,49.1181,24304.0
2020-07-21 14:20:00,53.81,53.84,53.67,53.67,14242.0,49.1272,49.1546,48.9994,48.9994,14242.0
2020-07-21 14:25:00,53.69,53.81,53.67,53.76,10442.0,49.0177,49.1272,48.9994,49.0816,10442.0
2020-07-21 14:30:00,53.74,53.76,53.67,53.69,12670.0,49.0633,49.0816,48.9994,49.0177,12670.0
2020-07-21 14:35:00,53.69,53.7,53.62,53.69,11580.0,49.0177,49.0268,48.9537,49.0177,11580.0
2020-07-21 14:40:00,53.72,53.76,53.63,53.68,20170.0,49.045,49.0816,48.9629,49.0085,20170.0
2020-07-21 14:45:00,53.68,53.75,53.67,53.75,11524.0,49.0085,49.0724,48.9994,49.0724,11524.0
2020-07-21 14:50:00,53.76,53.79,53.72,53.79,13194.0,49.0816,49.1089,49.045,49.1089,13194.0
2020-07-21 14:55:00,53.8,53.82,53.74,53.76,17598.0,49.1181,49.1363,49.0633,49.0816,17598.0
2020-07-21 15:00:00,53.77,53.79,53.73,53.74,17778.0,49.0907,49.1089,49.0542,49.0633,17778.0
2020-07-21 15:05:00,53.74,53.74,53.63,53.63,17718.0,49.0633,49.0633,48.9629,48.9629,17718.0
2020-07-21 15:10:00,53.62,53.63,53.43,53.48,27036.0,48.9537,48.9629,48.7803,48.8259,27036.0
2020-07-21 15:15:00,53.47,53.49,53.42,53.45,44896.0,48.8168,48.8351,48.7711,48.7985,44896.0
2020-07-21 15:20:00,53.44,53.55,53.4,53.49,25430.0,48.7894,48.8898,48.7529,48.8351,25430.0
2020-07-21 15:25:00,53.49,53.55,53.41,53.44,24900.0,48.8351,48.8898,48.762,48.7894,24900.0
2020-07-21 15:30:00,53.47,53.54,53.4,53.41,31058.0,48.8168,48.8807,48.7529,48.762,31058.0
2020-07-21 15:35:00,53.41,53.42,53.34,53.37,28670.0,48.762,48.7711,48.6981,48.7255,28670.0
2020-07-21 15:40:00,53.35,53.43,53.32,53.43,150814.0,48.7072,48.7803,48.6799,48.7803,150814.0
2020-07-21 15:45:00,53.43,53.62,53.41,53.6,120302.0,48.7803,48.9537,48.762,48.9355,120302.0
2020-07-21 15:50:00,53.6,53.6,53.21,53.33,278338.0,48.9355,48.9355,48.5794,48.689,278338.0
2020-07-21 15:55:00,53.33,53.41,53.3,53.35,247764.0,48.689,48.762,48.6616,48.7072,247764.0
2020-07-22 09:30:00,53.57,53.61,53.1,53.25,51886.0,48.9081,48.9446,48.479,48.6159,51886.0
2020-07-22 09:35:00,53.22,53.37,53.08,53.2,390568.0,48.5886,48.7255,48.4607,48.5703,390568.0
2020-07-22 09:40:00,53.23,53.35,53.18,53.34,81434.0,48.5977,48.7072,48.552,48.6981,81434.0
2020-07-22 09:45:00,53.35,53.48,53.34,53.42,20264.0,48.7072,48.8259,48.6981,48.7711,20264.0
2020-07-22 09:50:00,53.42,53.6,53.36,53.52,34082.0,48.7711,48.9355,48.7164,48.8624,34082.0
2020-07-22 09:55:00,53.47,53.69,53.47,53.54,52212.0,48.8168,49.0177,48.8168,48.8807,52212.0
2020-07-22 10:00:00,53.56,53.67,53.52,53.67,54530.0,48.899,48.9994,48.8624,48.9994,54530.0
2020-07-22 10:05:00,53.69,53.69,53.41,53.55,36050.0,49.0177,49.0177,48.762,48.8898,36050.0
2020-07-22 10:10:00,53.55,53.66,53.42,53.43,47392.0,48.8898,48.9903,48.7711,48.7803,47392.0
2020-07-22 10:15:00,53.43,53.64,53.43,53.52,106676.0,48.7803,48.972,48.7803,48.8624,106676.0
2020-07-22 10:20:00,53.54,53.7,53.52,53.6,29722.0,48.8807,49.0268,48.8624,48.9355,29722.0
2020-07-22 10:25:00,53.6,53.62,53.43,53.46,33352.0,48.9355,48.9537,48.7803,48.8077,33352.0
2020-07-22 10:30:00,53.48,53.62,53.44,53.52,15776.0,48.8259,48.9537,48.7894,48.8624,15776.0
2020-07-22 10:35:00,53.52,53.6,53.5,53.52,22134.0,48.8624,48.9355,48.8442,48.8624,22134.0
2020-07-22 10:40:00,53.5,53.5,53.35,53.43,12470.0,48.8442,48.8442,48.7072,48.7803,12470.0
2020-07-22 10:45:00,53.38,53.38,53.21,53.24,23376.0,48.7346,48.7346,48.5794,48.6068,23376.0
2020-07-22 10:50:00,53.23,53.23,53.01,53.06,41680.0,48.5977,48.5977,48.3968,48.4425,41680.0
2020-07-22 10:55:00,53.08,53.08,52.9,52.94,33000.0,48.4607,48.4607,48.2964,48.3329,33000.0
2020-07-22 11:00:00,52.95,53.09,52.95,53.06,179268.0,48.342,48.4699,48.342,48.4425,179268.0
2020-07-22 11:05:00,53.07,53.07,52.85,52.85,31632.0,48.4516,48.4516,48.2508,48.2508,31632.0
2020-07-22 11:10:00,52.83,52.91,52.75,52.79,34598.0,48.2325,48.3055,48.1595,48.196,34598.0
2020-07-22 11:15:00,52.78,52.87,52.78,52.82,29604.0,48.1868,48.269,48.1868,48.2234,29604.0
2020-07-22 11:20:00,52.79,52.96,52.76,52.85,18790.0,48.196,48.3512,48.1686,48.2508,18790.0
2020-07-22 11:25:00,52.88,53.02,52.88,53.01,15390.0,48.2781,48.406,48.2781,48.3968,15390.0
2020-07-22 11:30:00,53.02,53.15,52.96,53.14,21168.0,48.406,48.5246,48.3512,48.5155,21168.0
2020-07-22 11:35:00,53.13,53.17,53.01,53.13,11324.0,48.5064,48.5429,48.3968,48.5064,11324.0
2020-07-22 11:40:00,53.13,53.19,53.07,53.15,8012.0,48.5064,48.5612,48.4516,48.5246,8012.0
2020-07-22 11:45:00,53.12,53.12,53.04,53.06,9634.0,48.4973,48.4973,48.4242,48.4425,9634.0
2020-07-22 11:50:00,53.07,53.16,53.04,53.12,13798.0,48.4516,48.5338,48.4242,48.4973,13798.0
2020-07-22 11:55:00,53.12,53.12,53.02,53.04,6752.0,48.4973,48.4973,48.406,48.4242,6752.0
2020-07-22 12:00:00,53.07,53.13,52.96,52.97,7854.0,48.4516,48.5064,48.3512,48.3603,7854.0
2020-07-22 12:05:00,52.97,53.02,52.96,52.96,17292.0,48.3603,48.406,48.3512,48.3512,17292.0
2020-07-22 12:10:00,52.95,53.12,52.95,53.08,16100.0,48.342,48.4973,48.342,48.4607,16100.0
2020-07-22 12:15:00,53.09,53.13,53.02,53.02,10468.0,48.4699,48.5064,48.406,48.406,10468.0
2020-07-22 12:20:00,53.02,53.04,52.99,53.01,21156.0,48.406,48.4242,48.3786,48.3968,21156.0
2020-07-22 12:25:00,53.0,53.05,52.96,52.98,19154.0,48.3877,48.4333,48.3512,48.3694,19154.0
2020-07-22 12:30:00,52.96,53.11,52.95,53.07,28072.0,48.3512,48.4881,48.342,48.4516,28072.0
2020-07-22 12:35:00,53.08,53.08,52.95,52.96,9006.0,48.4607,48.4607,48.342,48.3512,9006.0
2020-07-22 12:40:00,52.94,52.94,52.87,52.88,7790.0,48.3329,48.3329,48.269,48.2781,7790.0
2020-07-22 12:45:00,52.87,52.9,52.83,52.87,9742.0,48.269,48.2964,48.2325,48.269,9742.0
2020-07-22 12:50:00,52.9,52.9,52.66,52.66,23594.0,48.2964,48.2964,48.0773,48.0773,23594.0
2020-07-22 12:55:00,52.69,52.8,52.69,52.77,11244.0,48.1047,48.2051,48.1047,48.1777,11244.0
2020-07-22 13:00:00,52.74,52.86,52.71,52.84,115384.0,48.1503,48.2599,48.1229,48.2416,115384.0
2020-07-22 13:05:00,52.84,52.84,52.69,52.71,23470.0,48.2416,48.2416,48.1047,48.1229,23470.0
2020-07-22 13:10:00,52.69,52.72,52.64,52.65,16744.0,48.1047,48.1321,48.059,48.0682,16744.0
2020-07-22 13:15:00,52.62,52.68,52.6,52.67,21868.0,48.0408,48.0955,48.0225,48.0864,21868.0
2020-07-22 13:20:00,52.67,52.68,52.6,52.6,24960.0,48.0864,48.0955,48.0225,48.0225,24960.0
2020-07-22 13:25:00,52.6,52.6,52.47,52.52,32868.0,48.0225,48.0225,47.9038,47.9495,32868.0
2020-07-22 13:30:00,52.54,52.55,52.44,52.44,21018.0,47.9677,47.9769,47.8764,47.8764,21018.0
2020-07-22 13:35:00,52.45,52.47,52.38,52.4,28370.0,47.8856,47.9038,47.8217,47.8399,28370.0
2020-07-22 13:40:00,52.4,52.52,52.4,52.5,31298.0,47.8399,47.9495,47.8399,47.9312,31298.0
2020-07-22 13:45:00,52.53,52.53,52.43,52.45,27104.0,47.9586,47.9586,47.8673,47.8856,27104.0
2020-07-22 13:50:00,52.47,52.49,52.41,52.44,27622.0,47.9038,47.9221,47.849,47.8764,27622.0
2020-07-22 13:55:00,52.43,52.44,52.33,52.35,29296.0,47.8673,47.8764,47.776,47.7943,29296.0
2020-07-22 14:00:00,52.35,52.57,52.35,52.54,26040.0,47.7943,47.9951,47.7943,47.9677,26040.0
2020-07-22 14:05:00,52.54,52.55,52.48,52.49,31296.0,47.9677,47.9769,47.913,47.9221,31296.0
2020-07-22 14:10:00,52.5,52.56,52.44,52.46,35698.0,47.9312,47.986,47.8764,47.8947,35698.0
2020-07-22 14:15:00,52.45,52.51,52.36,52.49,40422.0,47.8856,47.9403,47.8034,47.9221,40422.0
2020-07-22 14:20:00,52.49,52.49,52.32,52.36,50362.0,47.9221,47.9221,47.7669,47.8034,50362.0
2020-07-22 14:25:00,52.35,52.46,52.35,52.43,31472.0,47.7943,47.8947,47.7943,47.8673,31472.0
2020-07-22 14:30:00,52.43,52.44,52.32,52.33,59872.0,47.8673,47.8764,47.7669,47.776,59872.0
2020-07-22 14:35:00,52.34,52.41,52.33,52.35,36764.0,47.7851,47.849,47.776,47.7943,36764.0
2020-07-22 14:40:00,52.35,52.42,52.33,52.35,22030.0,47.7943,47.8582,47.776,47.7943,22030.0
2020-07-22 14:45:00,52.36,52.4,52.32,52.35,25606.0,47.8034,47.8399,47.7669,47.7943,25606.0
2020-07-22 14:50:00,52.35,52.39,52.33,52.33,22154.0,47.7943,47.8308,47.776,47.776,22154.0
2020-07-22 14:55:00,52.34,52.37,52.24,52.24,49536.0,47.7851,47.8125,47.6938,47.6938,49536.0
2020-07-22 15:00:00,52.26,52.35,52.26,52.28,25496.0,47.7121,47.7943,47.7121,47.7304,25496.0
2020-07-22 15:05:00,52.29,52.35,52.27,52.3,23906.0,47.7395,47.7943,47.7212,47.7486,23906.0
2020-07-22 15:10:00,52.31,52.46,52.3,52.42,20112.0,47.7577,47.8947,47.7486,47.8582,20112.0
2020-07-22 15:15:00,52.44,52.47,52.39,52.43,24836.0,47.8764,47.9038,47.8308,47.8673,24836.0
2020-07-22 15:20:00,52.44,52.49,52.41,52.42,25678.0,47.8764,47.9221,47.849,47.8582,25678.0
2020-07-22 15:25:00,52.45,52.46,52.27,52.3,26804.0,47.8856,47.8947,47.7212,47.7486,26804.0
2020-07-22 15:30:00,52.3,52.39,52.2,52.2,42450.0,47.7486,47.8308,47.6573,47.6573,42450.0
2020-07-22 15:35:00,52.2,52.29,52.19,52.26,36454.0,47.6573,47.7395,47.6482,47.7121,36454.0
2020-07-22 15:40:00,52.27,52.33,52.24,52.26,53794.0,47.7212,47.776,47.6938,47.7121,53794.0
2020-07-22 15:45:00,52.27,52.34,52.24,52.29,69426.0,47.7212,47.7851,47.6938,47.7395,69426.0
2020-07-22 15:50:00,52.31,52.38,52.22,52.27,187142.0,47.7577,47.8217,47.6756,47.7212,187142.0
2020-07-22 15:55:00,52.27,52.34,52.24,52.24,253792.0,47.7212,47.7851,47.6938,47.6938,253792.0
2020-07-23 09:30:00,52.2,52.47,52.01,52.03,72120.0,47.6573,47.9038,47.4839,47.5021,72120.0
2020-07-23 09:35:00,52.1,52.1,51.87,51.89,21804.0,47.566,47.566,47.356,47.3743,21804.0
2020-07-23 09:40:00,51.89,52.0,51.85,51.98,26636.0,47.3743,47.4747,47.3378,47.4565,26636.0
2020-07-23 09:45:00,52.02,52.07,51.92,51.99,30332.0,47.493,47.5386,47.4017,47.4656,30332.0
2020-07-23 09:50:00,51.99,52.11,51.97,52.06,54302.0,47.4656,47.5752,47.4473,47.5295,54302.0
2020-07-23 09:55:00,52.09,52.13,51.97,52.1,56924.0,47.5569,47.5934,47.4473,47.566,56924.0
2020-07-23 10:00:00,52.12,52.17,51.95,51.96,38534.0,47.5843,47.6299,47.4291,47.4382,38534.0
2020-07-23 10:05:00,51.99,52.02,51.92,51.98,20014.0,47.4656,47.493,47.4017,47.4565,20014.0
2020-07-23 10:10:00,51.98,52.01,51.85,51.87,12844.0,47.4565,47.4839,47.3378,47.356,12844.0
2020-07-23 10:15:00,51.91,51.97,51.77,51.77,15246.0,47.3926,47.4473,47.2647,47.2647,15246.0
2020-07-23 10:20:00,51.76,51.88,51.74,51.88,20404.0,47.2556,47.3652,47.2373,47.3652,20404.0
2020-07-23 10:25:00,51.86,51.87,51.73,51.8,15766.0,47.3469,47.356,47.2282,47.2921,15766.0
2020-07-23 10:30:00,51.83,52.01,51.83,52.01,17238.0,47.3195,47.4839,47.3195,47.4839,17238.0
2020-07-23 10:35:00,52.02,52.08,51.88,51.9,52756.0,47.493,47.5478,47.3652,47.3834,52756.0
2020-07-23 10:40:00,51.9,51.95,51.8,51.94,117784.0,47.3834,47.4291,47.2921,47.4199,117784.0
2020-07-23 10:45:00,51.94,51.99,51.83,51.89,169682.0,47.4199,47.4656,47.3195,47.3743,169682.0
2020-07-23 10:50:00,51.9,52.01,51.88,51.9,48336.0,47.3834,47.4839,47.3652,47.3834,48336.0
2020-07-23 10:55:00,51.91,51.98,51.83,51.88,16812.0,47.3926,47.4565,47.3195,47.3652,16812.0
2020-07-23 11:00:00,51.89,52.05,51.82,51.82,98832.0,47.3743,47.5204,47.3104,47.3104,98832.0
2020-07-23 11:05:00,51.8,51.92,51.74,51.92,19188.0,47.2921,47.4017,47.2373,47.4017,19188.0
2020-07-23 11:10:00,51.92,51.97,51.84,51.9,41004.0,47.4017,47.4473,47.3286,47.3834,41004.0
2020-07-23 11:15:00,51.9,51.96,51.84,51.89,17346.0,47.3834,47.4382,47.3286,47.3743,17346.0
2020-07-23 11:20:00,51.9,51.91,51.8,51.82,35160.0,47.3834,47.3926,47.2921,47.3104,35160.0
2020-07-23 11:25:00,51.84,51.96,51.84,51.94,42558.0,47.3286,47.4382,47.3286,47.4199,42558.0
2020-07-23 11:30:00,51.94,52.01,51.89,51.92,59222.0,47.4199,47.4839,47.3743,47.4017,59222.0
2020-07-23 11:35:00,51.92,51.92,51.81,51.88,34314.0,47.4017,47.4017,47.3013,47.3652,34314.0
2020-07-23 11:40:00,51.88,51.88,51.76,51.76,31072.0,47.3652,47.3652,47.2556,47.2556,31072.0
2020-07-23 11:45:00,51.76,51.89,51.73,51.89,73724.0,47.2556,47.3743,47.2282,47.3743,73724.0
2020-07-23 11:50:00,51.92,51.92,51.78,51.82,19044.0,47.4017,47.4017,47.2739,47.3104,19044.0
2020-07-23 11:55:00,51.82,51.89,51.78,51.89,19604.0,47.3104,47.3743,47.2739,47.3743,19604.0
2020-07-23 12:00:00,51.88,51.88,51.72,51.74,21070.0,47.3652,47.3652,47.2191,47.2373,21070.0
2020-07-23 12:05:00,51.74,51.77,51.67,51.7,17108.0,47.2373,47.2647,47.1734,47.2008,17108.0
2020-07-23 12:10:00,51.66,51.73,51.63,51.66,16862.0,47.1643,47.2282,47.1369,47.1643,16862.0
2020-07-23 12:15:00,51.67,51.67,51.52,51.57,24922.0,47.1734,47.1734,47.0365,47.0821,24922.0
2020-07-23 12:20:00,51.57,51.63,51.52,51.55,29242.0,47.0821,47.1369,47.0365,47.0639,29242.0
2020-07-23 12:25:00,51.54,51.59,51.47,51.53,27336.0,47.0548,47.1004,46.9908,47.0456,27336.0
2020-07-23 12:30:00,51.52,51.55,51.37,51.47,42452.0,47.0365,47.0639,46.8995,46.9908,42452.0
2020-07-23 12:35:00,51.44,51.48,51.38,51.38,28800.0,46.9635,47.0,46.9087,46.9087,28800.0
2020-07-23 12:40:00,51.38,51.54,51.38,51.47,16396.0,46.9087,47.0548,46.9087,46.9908,16396.0
2020-07-23 12:45:00,51.51,51.54,51.44,51.47,23044.0,47.0274,47.0548,46.9635,46.9908,23044.0
2020-07-23 12:50:00,51.47,51.54,51.3,51.3,44474.0,46.9908,47.0548,46.8356,46.8356,44474.0
2020-07-23 12:55:00,51.32,51.38,51.29,51.34,31332.0,46.8539,46.9087,46.8265,46.8722,31332.0
2020-07-23 13:00:00,51.34,51.52,51.33,51.51,19114.0,46.8722,47.0365,46.863,47.0274,19114.0
2020-07-23 13:05:00,51.49,51.52,51.41,51.45,70434.0,47.0091,47.0365,46.9361,46.9726,70434.0
2020-07-23 13:10:00,51.44,51.6,51.42,51.49,68038.0,46.9635,47.1095,46.9452,47.0091,68038.0
2020-07-23 13:15:00,51.49,51.54,51.35,51.38,28298.0,47.0091,47.0548,46.8813,46.9087,28298.0
2020-07-23 13:20:00,51.4,51.4,51.24,51.24,42150.0,46.9269,46.9269,46.7809,46.7809,42150.0
2020-07-23 13:25:00,51.24,51.32,51.24,51.29,39098.0,46.7809,46.8539,46.7809,46.8265,39098.0
2020-07-23 13:30:00,51.3,51.36,51.22,51.24,75240.0,46.8356,46.8904,46.7626,46.7809,75240.0
2020-07-23 13:35:00,51.23,51.27,50.98,50.99,53446.0,46.7717,46.8083,46.5435,46.5526,53446.0
2020-07-23 13:40:00,50.98,50.98,50.83,50.84,40838.0,46.5435,46.5435,46.4065,46.4157,40838.0
2020-07-23 13:45:00,50.83,50.92,50.66,50.68,31218.0,46.4065,46.4887,46.2513,46.2696,31218.0
2020-07-23 13:50:00,50.67,50.82,50.66,50.69,29796.0,46.2605,46.3974,46.2513,46.2787,29796.0
2020-07-23 13:55:00,50.68,50.91,50.67,50.91,48098.0,46.2696,46.4796,46.2605,46.4796,48098.0
2020-07-23 14:00:00,50.91,50.91,50.68,50.69,124762.0,46.4796,46.4796,46.2696,46.2787,124762.0
2020-07-23 14:05:00,50.73,50.8,50.56,50.73,55538.0,46.3152,46.3792,46.16,46.3152,55538.0
2020-07-23 14:10:00,50.73,50.73,50.54,50.63,38040.0,46.3152,46.3152,46.1418,46.2239,38040.0
2020-07-23 14:15:00,50.62,50.63,50.42,50.61,59118.0,46.2148,46.2239,46.0322,46.2057,59118.0
2020-07-23 14:20:00,50.63,50.73,50.52,50.71,61926.0,46.2239,46.3152,46.1235,46.297,61926.0
2020-07-23 14:25:00,50.72,50.84,50.67,50.77,63900.0,46.3061,46.4157,46.2605,46.3518,63900.0
2020-07-23 14:30:00,50.77,50.91,50.69,50.85,41424.0,46.3518,46.4796,46.2787,46.4248,41424.0
2020-07-23 14:35:00,50.85,50.86,50.52,50.52,92618.0,46.4248,46.4339,46.1235,46.1235,92618.0
2020-07-23 14:40:00,50.54,50.66,50.49,50.6,141774.0,46.1418,46.2513,46.0961,46.1966,141774.0
2020-07-23 14:45:00,50.6,50.79,50.58,50.77,75150.0,46.1966,46.37,46.1783,46.3518,75150.0
2020-07-23 14:50:00,50.79,50.91,50.77,50.8,100728.0,46.37,46.4796,46.3518,46.3792,100728.0
2020-07-23 14:55:00,50.8,50.99,50.76,50.93,67664.0,46.3792,46.5526,46.3426,46.4978,67664.0
2020-07-23 15:00:00,50.96,50.99,50.84,50.88,68546.0,46.5252,46.5526,46.4157,46.4522,68546.0
2020-07-23 15:05:00,50.91,50.94,50.68,50.71,30998.0,46.4796,46.507,46.2696,46.297,30998.0
2020-07-23 15:10:00,50.71,50.84,50.64,50.8,36782.0,46.297,46.4157,46.2331,46.3792,36782.0
2020-07-23 15:15:00,50.77,50.91,50.74,50.8,25092.0,46.3518,46.4796,46.3244,46.3792,25092.0
2020-07-23 15:20:00,50.81,50.85,50.68,50.68,29670.0,46.3883,46.4248,46.2696,46.2696,29670.0
2020-07-23 15:25:00,50.69,50.77,50.58,50.7,35174.0,46.2787,46.3518,46.1783,46.2879,35174.0
2020-07-23 15:30:00,50.7,50.77,50.54,50.73,45056.0,46.2879,46.3518,46.1418,46.3152,45056.0
2020-07-23 15:35:00,50.74,50.87,50.66,50.77,45224.0,46.3244,46.4431,46.2513,46.3518,45224.0
2020-07-23 15:40:00,50.77,50.84,50.73,50.77,54976.0,46.3518,46.4157,46.3152,46.3518,54976.0
2020-07-23 15:45:00,50.79,50.85,50.73,50.73,81900.0,46.37,46.4248,46.3152,46.3152,81900.0
2020-07-23 15:50:00,50.72,50.8,50.6,50.77,98236.0,46.3061,46.3792,46.1966,46.3518,98236.0
2020-07-23 15:55:00,50.77,50.83,50.71,50.78,195168.0,46.3518,46.4065,46.297,46.3609,195168.0
2020-07-24 09:30:00,50.34,50.49,49.85,50.08,136560.0,45.9592,46.0961,45.5118,45.7218,136560.0
2020-07-24 09:35:00,50.08,50.12,49.67,50.01,93888.0,45.7218,45.7583,45.3475,45.6579,93888.0
2020-07-24 09:40:00,49.99,50.21,49.67,50.2,61042.0,45.6396,45.8405,45.3475,45.8314,61042.0
2020-07-24 09:45:00,50.13,50.3,49.98,50.26,43262.0,45.7675,45.9227,45.6305,45.8861,43262.0
2020-07-24 09:50:00,50.19,50.54,50.1,50.46,44692.0,45.8222,46.1418,45.7401,46.0687,44692.0
2020-07-24 09:55:00,50.42,50.55,50.42,50.52,20598.0,46.0322,46.1509,46.0322,46.1235,20598.0
2020-07-24 10:00:00,50.52,50.58,50.38,50.52,39680.0,46.1235,46.1783,45.9957,46.1235,39680.0
2020-07-24 10:05:00,50.52,50.75,50.48,50.67,153750.0,46.1235,46.3335,46.087,46.2605,153750.0
2020-07-24 10:10:00,50.62,50.72,50.59,50.61,27576.0,46.2148,46.3061,46.1874,46.2057,27576.0
2020-07-24 10:15:00,50.63,50.85,50.58,50.75,24748.0,46.2239,46.4248,46.1783,46.3335,24748.0
2020-07-24 10:20:00,50.75,51.01,50.75,50.95,79272.0,46.3335,46.5709,46.3335,46.5161,79272.0
2020-07-24 10:25:00,50.96,51.0,50.8,50.96,20688.0,46.5252,46.5617,46.3792,46.5252,20688.0
2020-07-24 10:30:00,50.96,50.99,50.69,50.69,87176.0,46.5252,46.5526,46.2787,46.2787,87176.0
2020-07-24 10:35:00,50.73,50.99,50.73,50.85,18642.0,46.3152,46.5526,46.3152,46.4248,18642.0
2020-07-24 10:40:00,50.85,50.99,50.8,50.97,25934.0,46.4248,46.5526,46.3792,46.5344,25934.0
2020-07-24 10:45:00,50.97,50.98,50.77,50.81,20328.0,46.5344,46.5435,46.3518,46.3883,20328.0
2020-07-24 10:50:00,50.79,50.92,50.77,50.88,35158.0,46.37,46.4887,46.3518,46.4522,35158.0
2020-07-24 10:55:00,50.88,50.92,50.83,50.92,21400.0,46.4522,46.4887,46.4065,46.4887,21400.0
2020-07-24 11:00:00,50.89,51.09,50.83,50.92,93188.0,46.4613,46.6439,46.4065,46.4887,93188.0
2020-07-24 11:05:00,50.92,51.19,50.92,51.05,37536.0,46.4887,46.7352,46.4887,46.6074,37536.0
2020-07-24 11:10:00,51.06,51.2,50.99,51.13,16442.0,46.6165,46.7443,46.5526,46.6804,16442.0
2020-07-24 11:15:00,51.12,51.12,50.97,51.01,11416.0,46.6713,46.6713,46.5344,46.5709,11416.0
2020-07-24 11:20:00,51.03,51.09,50.96,51.05,54842.0,46.5891,46.6439,46.5252,46.6074,54842.0
2020-07-24 11:25:00,51.08,51.22,51.08,51.21,13614.0,46.6348,46.7626,46.6348,46.7535,13614.0
2020-07-24 11:30:00,51.2,51.28,51.16,51.16,8108.0,46.7443,46.8174,46.7078,46.7078,8108.0
2020-07-24 11:35:00,51.15,51.21,51.06,51.1,16090.0,46.6987,46.7535,46.6165,46.653,16090.0
2020-07-24 11:40:00,51.12,51.19,51.02,51.18,13836.0,46.6713,46.7352,46.58,46.7261,13836.0
2020-07-24 11:45:00,51.21,51.23,51.06,51.09,13462.0,46.7535,46.7717,46.6165,46.6439,13462.0
2020-07-24 11:50:00,51.09,51.12,51.05,51.05,10636.0,46.6439,46.6713,46.6074,46.6074,10636.0
2020-07-24 11:55:00,51.02,51.22,50.99,51.2,27718.0,46.58,46.7626,46.5526,46.7443,27718.0
2020-07-24 12:00:00,51.17,51.21,51.1,51.12,20774.0,46.717,46.7535,46.653,46.6713,20774.0
2020-07-24 12:05:00,51.13,51.13,50.99,51.06,13976.0,46.6804,46.6804,46.5526,46.6165,13976.0
2020-07-24 12:10:00,51.06,51.12,50.99,51.0,17100.0,46.6165,46.6713,46.5526,46.5617,17100.0
2020-07-24 12:15:00,50.99,51.05,50.92,50.95,15274.0,46.5526,46.6074,46.4887,46.5161,15274.0
2020-07-24 12:20:00,50.95,51.05,50.88,50.9,9428.0,46.5161,46.6074,46.4522,46.4704,9428.0
2020-07-24 12:25:00,50.91,51.02,50.91,51.02,12546.0,46.4796,46.58,46.4796,46.58,12546.0
2020-07-24 12:30:00,51.01,51.09,50.99,51.08,17114.0,46.5709,46.6439,46.5526,46.6348,17114.0
2020-07-24 12:35:00,51.04,51.04,50.95,50.96,12134.0,46.5983,46.5983,46.5161,46.5252,12134.0
2020-07-24 12:40:00,50.92,50.93,50.78,50.79,25478.0,46.4887,46.4978,46.3609,46.37,25478.0
2020-07-24 12:45:00,50.82,50.82,50.58,50.63,49140.0,46.3974,46.3974,46.1783,46.2239,49140.0
2020-07-24 12:50:00,50.63,50.65,50.51,50.54,61258.0,46.2239,46.2422,46.1144,46.1418,61258.0
2020-07-24 12:55:00,50.56,50.6,50.47,50.54,16862.0,46.16,46.1966,46.0779,46.1418,16862.0
2020-07-24 13:00:00,50.54,50.65,50.52,50.52,13116.0,46.1418,46.2422,46.1235,46.1235,13116.0
2020-07-24 13:05:00,50.51,50.52,50.36,50.38,16168.0,46.1144,46.1235,45.9774,45.9957,16168.0
2020-07-24 13:10:00,50.38,50.48,50.28,50.28,25484.0,45.9957,46.087,45.9044,45.9044,25484.0
2020-07-24 13:15:00,50.3,50.38,50.28,50.38,20066.0,45.9227,45.9957,45.9044,45.9957,20066.0
2020-07-24 13:20:00,50.4,50.42,50.35,50.37,19482.0,46.014,46.0322,45.9683,45.9866,19482.0
2020-07-24 13:25:00,50.38,50.55,50.38,50.52,17328.0,45.9957,46.1509,45.9957,46.1235,17328.0
2020-07-24 13:30:00,50.51,50.51,50.43,50.43,23528.0,46.1144,46.1144,46.0414,46.0414,23528.0
2020-07-24 13:35:00,50.46,50.54,50.45,50.51,20958.0,46.0687,46.1418,46.0596,46.1144,20958.0
2020-07-24 13:40:00,50.52,50.64,50.49,50.56,43116.0,46.1235,46.2331,46.0961,46.16,43116.0
2020-07-24 13:45:00,50.55,50.67,50.5,50.67,106768.0,46.1509,46.2605,46.1053,46.2605,106768.0
2020-07-24 13:50:00,50.65,50.65,50.56,50.61,13876.0,46.2422,46.2422,46.16,46.2057,13876.0
2020-07-24 13:55:00,50.62,50.63,50.58,50.63,10924.0,46.2148,46.2239,46.1783,46.2239,10924.0
2020-07-24 14:00:00,50.63,50.7,50.62,50.64,22480.0,46.2239,46.2879,46.2148,46.2331,22480.0
2020-07-24 14:05:00,50.63,50.71,50.6,50.71,54762.0,46.2239,46.297,46.1966,46.297,54762.0
2020-07-24 14:10:00,50.72,50.72,50.54,50.58,34796.0,46.3061,46.3061,46.1418,46.1783,34796.0
2020-07-24 14:15:00,50.57,50.61,50.55,50.58,21736.0,46.1692,46.2057,46.1509,46.1783,21736.0
2020-07-24 14:20:00,50.59,50.6,50.49,50.55,17308.0,46.1874,46.1966,46.0961,46.1509,17308.0
2020-07-24 14:25:00,50.55,50.75,50.54,50.75,40452.0,46.1509,46.3335,46.1418,46.3335,40452.0
2020-07-24 14:30:00,50.77,50.77,50.6,50.61,56990.0,46.3518,46.3518,46.1966,46.2057,56990.0
2020-07-24 14:35:00,50.63,50.65,50.52,50.65,14106.0,46.2239,46.2422,46.1235,46.2422,14106.0
2020-07-24 14:40:00,50.63,50.63,50.51,50.52,36184.0,46.2239,46.2239,46.1144,46.1235,36184.0
2020-07-24 14:45:00,50.52,50.58,50.51,50.52,31574.0,46.1235,46.1783,46.1144,46.1235,31574.0
2020-07-24 14:50:00,50.52,50.56,50.47,50.48,61362.0,46.1235,46.16,46.0779,46.087,61362.0
2020-07-24 14:55:00,50.49,50.52,50.42,50.48,17598.0,46.0961,46.1235,46.0322,46.087,17598.0
2020-07-24 15:00:00,50.48,50.54,50.45,50.54,19816.0,46.087,46.1418,46.0596,46.1418,19816.0
2020-07-24 15:05:00,50.51,50.56,50.49,50.52,16162.0,46.1144,46.16,46.0961,46.1235,16162.0
2020-07-24 15:10:00,50.51,50.54,50.45,50.49,32836.0,46.1144,46.1418,46.0596,46.0961,32836.0
2020-07-24 15:15:00,50.49,50.49,50.22,50.24,36962.0,46.0961,46.0961,45.8496,45.8679,36962.0
2020-07-24 15:20:00,50.25,50.29,50.18,50.18,36078.0,45.877,45.9135,45.8131,45.8131,36078.0
2020-07-24 15:25:00,50.16,50.24,50.13,50.17,35650.0,45.7948,45.8679,45.7675,45.804,35650.0
2020-07-24 15:30:00,50.17,50.21,50.07,50.1,35556.0,45.804,45.8405,45.7127,45.7401,35556.0
2020-07-24 15:35:00,50.12,50.33,50.12,50.25,86104.0,45.7583,45.9501,45.7583,45.877,86104.0
2020-07-24 15:40:00,50.25,50.25,50.06,50.08,185104.0,45.877,45.877,45.7036,45.7218,185104.0
2020-07-24 15:45:00,50.08,50.1,50.02,50.05,100230.0,45.7218,45.7401,45.667,45.6944,100230.0
2020-07-24 15:50:00,50.05,50.07,49.94,50.02,251662.0,45.6944,45.7127,45.594,45.667,251662.0
2020-07-24 15:55:00,50.02,50.12,49.99,50.1,170078.0,45.667,45.7583,45.6396,45.7401,170078.0
2020-07-27 09:30:00,50.91,50.99,50.63,50.83,136108.0,46.4796,46.5526,46.2239,46.4065,136108.0
2020-07-27 09:35:00,50.84,51.06,50.66,50.74,104742.0,46.4157,46.6165,46.2513,46.3244,104742.0
2020-07-27 09:40:00,50.8,51.16,50.79,51.05,223178.0,46.3792,46.7078,46.37,46.6074,223178.0
2020-07-27 09:45:00,51.06,51.34,50.97,51.31,207062.0,46.6165,46.8722,46.5344,46.8448,207062.0
2020-07-27 09:50:00,51.29,51.57,51.29,51.57,61148.0,46.8265,47.0821,46.8265,47.0821,61148.0
2020-07-27 09:55:00,51.56,51.7,51.42,51.7,151468.0,47.073,47.2008,46.9452,47.2008,151468.0
2020-07-27 10:00:00,51.73,51.82,51.63,51.74,53754.0,47.2282,47.3104,47.1369,47.2373,53754.0
2020-07-27 10:05:00,51.69,51.85,51.63,51.81,176290.0,47.1917,47.3378,47.1369,47.3013,176290.0
2020-07-27 10:10:00,51.85,52.02,51.85,52.01,185682.0,47.3378,47.493,47.3378,47.4839,185682.0
2020-07-27 10:15:00,52.06,52.15,52.02,52.08,27718.0,47.5295,47.6117,47.493,47.5478,27718.0
2020-07-27 10:20:00,52.06,52.19,51.9,51.91,254126.0,47.5295,47.6482,47.3834,47.3926,254126.0
2020-07-27 10:25:00,51.92,52.06,51.92,52.02,49024.0,47.4017,47.5295,47.4017,47.493,49024.0
2020-07-27 10:30:00,52.02,52.08,51.82,51.82,85944.0,47.493,47.5478,47.3104,47.3104,85944.0
2020-07-27 10:35:00,51.8,51.98,51.77,51.91,17376.0,47.2921,47.4565,47.2647,47.3926,17376.0
2020-07-27 10:40:00,51.92,51.96,51.81,51.83,15092.0,47.4017,47.4382,47.3013,47.3195,15092.0
2020-07-27 10:45:00,51.89,51.93,51.77,51.78,11570.0,47.3743,47.4108,47.2647,47.2739,11570.0
2020-07-27 10:50:00,51.79,51.79,51.63,51.64,15282.0,47.283,47.283,47.1369,47.1461,15282.0
2020-07-27 10:55:00,51.63,51.67,51.45,51.52,43032.0,47.1369,47.1734,46.9726,47.0365,43032.0
2020-07-27 11:00:00,51.49,51.52,51.33,51.4,81088.0,47.0091,47.0365,46.863,46.9269,81088.0
2020-07-27 11:05:00,51.4,51.46,51.35,51.36,32900.0,46.9269,46.9817,46.8813,46.8904,32900.0
2020-07-27 11:10:00,51.37,51.38,51.22,51.22,39564.0,46.8995,46.9087,46.7626,46.7626,39564.0
2020-07-27 11:15:00,51.24,51.35,51.16,51.34,104704.0,46.7809,46.8813,46.7078,46.8722,104704.0
2020-07-27 11:20:00,51.35,51.35,51.15,51.15,34344.0,46.8813,46.8813,46.6987,46.6987,34344.0
2020-07-27 11:25:00,51.18,51.25,51.08,51.08,29560.0,46.7261,46.79,46.6348,46.6348,29560.0
2020-07-27 11:30:00,51.09,51.21,51.06,51.14,29648.0,46.6439,46.7535,46.6165,46.6896,29648.0
2020-07-27 11:35:00,51.13,51.16,50.9,51.13,53312.0,46.6804,46.7078,46.4704,46.6804,53312.0
2020-07-27 11:40:00,51.13,51.22,51.12,51.13,8140.0,46.6804,46.7626,46.6713,46.6804,8140.0
2020-07-27 11:45:00,51.13,51.27,51.09,51.27,30060.0,46.6804,46.8083,46.6439,46.8083,30060.0
2020-07-27 11:50:00,51.29,51.38,51.29,51.38,55310.0,46.8265,46.9087,46.8265,46.9087,55310.0
2020-07-27 11:55:00,51.34,51.34,51.27,51.34,8694.0,46.8722,46.8722,46.8083,46.8722,8694.0
2020-07-27 12:00:00,51.35,51.38,51.27,51.35,7984.0,46.8813,46.9087,46.8083,46.8813,7984.0
2020-07-27 12:05:00,51.35,51.39,51.3,51.36,15518.0,46.8813,46.9178,46.8356,46.8904,15518.0
2020-07-27 12:10:00,51.35,51.48,51.33,51.48,16558.0,46.8813,47.0,46.863,47.0,16558.0
2020-07-27 12:15:00,51.47,51.49,51.42,51.45,10180.0,46.9908,47.0091,46.9452,46.9726,10180.0
2020-07-27 12:20:00,51.46,51.5,51.38,51.38,16502.0,46.9817,47.0182,46.9087,46.9087,16502.0
2020-07-27 12:25:00,51.4,51.51,51.4,51.47,18234.0,46.9269,47.0274,46.9269,46.9908,18234.0
2020-07-27 12:30:00,51.45,51.45,51.39,51.4,10314.0,46.9726,46.9726,46.9178,46.9269,10314.0
2020-07-27 12:35:00,51.42,51.49,51.42,51.46,14132.0,46.9452,47.0091,46.9452,46.9817,14132.0
2020-07-27 12:40:00,51.46,51.59,51.46,51.55,21348.0,46.9817,47.1004,46.9817,47.0639,21348.0
2020-07-27 12:45:00,51.55,51.55,51.45,51.47,19170.0,47.0639,47.0639,46.9726,46.9908,19170.0
2020-07-27 12:50:00,51.46,51.49,51.42,51.47,15114.0,46.9817,47.0091,46.9452,46.9908,15114.0
2020-07-27 12:55:00,51.48,51.62,51.48,51.58,11774.0,47.0,47.1278,47.0,47.0913,11774.0
2020-07-27 13:00:00,51.58,51.6,51.51,51.56,9366.0,47.0913,47.1095,47.0274,47.073,9366.0
2020-07-27 13:05:00,51.56,51.58,51.49,51.49,12912.0,47.073,47.0913,47.0091,47.0091,12912.0
2020-07-27 13:10:00,51.53,51.57,51.48,51.56,12398.0,47.0456,47.0821,47.0,47.073,12398.0
2020-07-27 13:15:00,51.55,51.56,51.49,51.54,10942.0,47.0639,47.073,47.0091,47.0548,10942.0
2020-07-27 13:20:00,51.54,51.63,51.52,51.6,11730.0,47.0548,47.1369,47.0365,47.1095,11730.0
2020-07-27 13:25:00,51.61,51.65,51.6,51.62,10716.0,47.1187,47.1552,47.1095,47.1278,10716.0
2020-07-27 13:30:00,51.62,51.63,51.52,51.52,12392.0,47.1278,47.1369,47.0365,47.0365,12392.0
2020-07-27 13:35:00,51.52,51.58,51.48,51.57,36870.0,47.0365,47.0913,47.0,47.0821,36870.0
2020-07-27 13:40:00,51.57,51.59,51.51,51.53,13528.0,47.0821,47.1004,47.0274,47.0456,13528.0
2020-07-27 13:45:00,51.54,51.54,51.46,51.49,17156.0,47.0548,47.0548,46.9817,47.0091,17156.0
2020-07-27 13:50:00,51.5,51.55,51.49,51.49,13270.0,47.0182,47.0639,47.0091,47.0091,13270.0
2020-07-27 13:55:00,51.49,51.5,51.43,51.47,29552.0,47.0091,47.0182,46.9543,46.9908,29552.0
2020-07-27 14:00:00,51.49,51.59,51.43,51.47,115504.0,47.0091,47.1004,46.9543,46.9908,115504.0
2020-07-27 14:05:00,51.48,51.53,51.47,51.49,42376.0,47.0,47.0456,46.9908,47.0091,42376.0
2020-07-27 14:10:00,51.49,51.5,51.4,51.4,44912.0,47.0091,47.0182,46.9269,46.9269,44912.0
2020-07-27 14:15:00,51.42,51.42,51.33,51.36,34900.0,46.9452,46.9452,46.863,46.8904,34900.0
2020-07-27 14:20:00,51.43,51.51,51.38,51.45,20616.0,46.9543,47.0274,46.9087,46.9726,20616.0
2020-07-27 14:25:00,51.44,51.45,51.34,51.37,44060.0,46.9635,46.9726,46.8722,46.8995,44060.0
2020-07-27 14:30:00,51.36,51.36,51.24,51.27,60232.0,46.8904,46.8904,46.7809,46.8083,60232.0
2020-07-27 14:35:00,51.27,51.37,51.21,51.36,147422.0,46.8083,46.8995,46.7535,46.8904,147422.0
2020-07-27 14:40:00,51.36,51.49,51.31,51.45,65668.0,46.8904,47.0091,46.8448,46.9726,65668.0
2020-07-27 14:45:00,51.45,51.49,51.37,51.46,48024.0,46.9726,47.0091,46.8995,46.9817,48024.0
2020-07-27 14:50:00,51.46,51.49,51.38,51.42,17402.0,46.9817,47.0091,46.9087,46.9452,17402.0
2020-07-27 14:55:00,51.43,51.43,51.35,51.37,28514.0,46.9543,46.9543,46.8813,46.8995,28514.0
2020-07-27 15:00:00,51.37,51.54,51.35,51.49,98408.0,46.8995,47.0548,46.8813,47.0091,98408.0
2020-07-27 15:05:00,51.49,51.56,51.49,51.54,15778.0,47.0091,47.073,47.0091,47.0548,15778.0
2020-07-27 15:10:00,51.55,51.61,51.54,51.59,15732.0,47.0639,47.1187,47.0548,47.1004,15732.0
2020-07-27 15:15:00,51.59,51.65,51.55,51.63,21574.0,47.1004,47.1552,47.0639,47.1369,21574.0
2020-07-27 15:20:00,51.67,51.68,51.58,51.58,33548.0,47.1734,47.1826,47.0913,47.0913,33548.0
2020-07-27 15:25:00,51.58,51.61,51.55,51.58,76222.0,47.0913,47.1187,47.0639,47.0913,76222.0
2020-07-27 15:30:00,51.56,51.62,51.52,51.52,44250.0,47.073,47.1278,47.0365,47.0365,44250.0
2020-07-27 15:35:00,51.52,51.57,51.47,51.47,46816.0,47.0365,47.0821,46.9908,46.9908,46816.0
2020-07-27 15:40:00,51.48,51.58,51.48,51.5,39654.0,47.0,47.0913,47.0,47.0182,39654.0
2020-07-27 15:45:00,51.49,51.53,51.46,51.52,37324.0,47.0091,47.0456,46.9817,47.0365,37324.0
2020-07-27 15:50:00,51.51,51.55,51.44,51.52,85228.0,47.0274,47.0639,46.9635,47.0365,85228.0
2020-07-27 15:55:00,51.54,51.57,51.48,51.54,350942.0,47.0548,47.0821,47.0,47.0548,350942.0
2020-07-28 09:30:00,51.27,51.28,50.81,50.85,122166.0,46.8083,46.8174,46.3883,46.4248,122166.0
2020-07-28 09:35:00,50.83,50.9,50.56,50.59,37502.0,46.4065,46.4704,46.16,46.1874,37502.0
2020-07-28 09:40:00,50.57,50.64,50.49,50.6,17070.0,46.1692,46.2331,46.0961,46.1966,17070.0
2020-07-28 09:45:00,50.59,50.6,50.45,50.58,23606.0,46.1874,46.1966,46.0596,46.1783,23606.0
2020-07-28 09:50:00,50.56,50.68,50.5,50.58,24478.0,46.16,46.2696,46.1053,46.1783,24478.0
2020-07-28 09:55:00,50.58,50.64,50.45,50.6,35040.0,46.1783,46.2331,46.0596,46.1966,35040.0
2020-07-28 10:00:00,50.6,50.9,50.56,50.84,27004.0,46.1966,46.4704,46.16,46.4157,27004.0
2020-07-28 10:05:00,50.83,50.83,50.75,50.79,20102.0,46.4065,46.4065,46.3335,46.37,20102.0
2020-07-28 10:10:00,50.77,50.88,50.63,50.76,19776.0,46.3518,46.4522,46.2239,46.3426,19776.0
2020-07-28 10:15:00,50.75,50.96,50.74,50.96,26036.0,46.3335,46.5252,46.3244,46.5252,26036.0
2020-07-28 10:20:00,51.01,51.04,50.92,50.94,6956.0,46.5709,46.5983,46.4887,46.507,6956.0
2020-07-28 10:25:00,50.93,50.95,50.81,50.9,17778.0,46.4978,46.5161,46.3883,46.4704,17778.0
2020-07-28 10:30:00,50.9,50.93,50.76,50.78,11574.0,46.4704,46.4978,46.3426,46.3609,11574.0
2020-07-28 10:35:00,50.77,50.87,50.75,50.86,8632.0,46.3518,46.4431,46.3335,46.4339,8632.0
2020-07-28 10:40:00,50.85,50.88,50.71,50.71,13538.0,46.4248,46.4522,46.297,46.297,13538.0
2020-07-28 10:45:00,50.7,50.79,50.67,50.79,7490.0,46.2879,46.37,46.2605,46.37,7490.0
2020-07-28 10:50:00,50.79,50.82,50.66,50.72,12216.0,46.37,46.3974,46.2513,46.3061,12216.0
2020-07-28 10:55:00,50.73,50.8,50.72,50.74,22336.0,46.3152,46.3792,46.3061,46.3244,22336.0
2020-07-28 11:00:00,50.74,50.74,50.67,50.67,11430.0,46.3244,46.3244,46.2605,46.2605,11430.0
2020-07-28 11:05:00,50.63,50.63,50.52,50.57,24802.0,46.2239,46.2239,46.1235,46.1692,24802.0
2020-07-28 11:10:00,50.59,50.85,50.58,50.83,15092.0,46.1874,46.4248,46.1783,46.4065,15092.0
2020-07-28 11:15:00,50.83,50.87,50.75,50.77,35654.0,46.4065,46.4431,46.3335,46.3518,35654.0
2020-07-28 11:20:00,50.77,50.85,50.76,50.85,36122.0,46.3518,46.4248,46.3426,46.4248,36122.0
2020-07-28 11:25:00,50.85,50.85,50.76,50.82,10052.0,46.4248,46.4248,46.3426,46.3974,10052.0
2020-07-28 11:30:00,50.8,50.9,50.77,50.85,7508.0,46.3792,46.4704,46.3518,46.4248,7508.0
2020-07-28 11:35:00,50.82,50.84,50.77,50.79,26776.0,46.3974,46.4157,46.3518,46.37,26776.0
2020-07-28 11:40:00,50.77,50.83,50.69,50.72,34722.0,46.3518,46.4065,46.2787,46.3061,34722.0
2020-07-28 11:45:00,50.72,50.78,50.66,50.76,24832.0,46.3061,46.3609,46.2513,46.3426,24832.0
2020-07-28 11:50:00,50.73,50.79,50.71,50.75,8200.0,46.3152,46.37,46.297,46.3335,8200.0
2020-07-28 11:55:00,50.76,50.78,50.71,50.74,8676.0,46.3426,46.3609,46.297,46.3244,8676.0
2020-07-28 12:00:00,50.73,50.75,50.7,50.7,7064.0,46.3152,46.3335,46.2879,46.2879,7064.0
2020-07-28 12:05:00,50.68,50.77,50.65,50.76,7880.0,46.2696,46.3518,46.2422,46.3426,7880.0
2020-07-28 12:10:00,50.74,50.78,50.71,50.76,7856.0,46.3244,46.3609,46.297,46.3426,7856.0
2020-07-28 12:15:00,50.76,50.78,50.67,50.67,8662.0,46.3426,46.3609,46.2605,46.2605,8662.0
2020-07-28 12:20:00,50.67,50.72,50.63,50.72,15564.0,46.2605,46.3061,46.2239,46.3061,15564.0
2020-07-28 12:25:00,50.73,50.76,50.63,50.63,13848.0,46.3152,46.3426,46.2239,46.2239,13848.0
2020-07-28 12:30:00,50.65,50.68,50.58,50.63,22502.0,46.2422,46.2696,46.1783,46.2239,22502.0
2020-07-28 12:35:00,50.63,50.69,50.63,50.69,4714.0,46.2239,46.2787,46.2239,46.2787,4714.0
2020-07-28 12:40:00,50.68,50.73,50.68,50.69,5276.0,46.2696,46.3152,46.2696,46.2787,5276.0
2020-07-28 12:45:00,50.7,50.72,50.67,50.67,6170.0,46.2879,46.3061,46.2605,46.2605,6170.0
2020-07-28 12:50:00,50.68,50.74,50.68,50.74,9686.0,46.2696,46.3244,46.2696,46.3244,9686.0
2020-07-28 12:55:00,50.74,50.75,50.73,50.74,6866.0,46.3244,46.3335,46.3152,46.3244,6866.0
2020-07-28 13:00:00,50.75,50.76,50.72,50.74,40916.0,46.3335,46.3426,46.3061,46.3244,40916.0
2020-07-28 13:05:00,50.74,50.75,50.7,50.74,14540.0,46.3244,46.3335,46.2879,46.3244,14540.0
2020-07-28 13:10:00,50.75,50.75,50.68,50.69,21442.0,46.3335,46.3335,46.2696,46.2787,21442.0
2020-07-28 13:15:00,50.68,50.69,50.65,50.66,33430.0,46.2696,46.2787,46.2422,46.2513,33430.0
2020-07-28 13:20:00,50.67,50.75,50.67,50.73,11030.0,46.2605,46.3335,46.2605,46.3152,11030.0
2020-07-28 13:25:00,50.72,50.73,50.65,50.66,14062.0,46.3061,46.3152,46.2422,46.2513,14062.0
2020-07-28 13:30:00,50.68,50.69,50.63,50.66,20950.0,46.2696,46.2787,46.2239,46.2513,20950.0
2020-07-28 13:35:00,50.67,50.75,50.65,50.7,24702.0,46.2605,46.3335,46.2422,46.2879,24702.0
2020-07-28 13:40:00,50.72,50.78,50.66,50.78,80444.0,46.3061,46.3609,46.2513,46.3609,80444.0
2020-07-28 13:45:00,50.77,50.77,50.7,50.7,58108.0,46.3518,46.3518,46.2879,46.2879,58108.0
2020-07-28 13:50:00,50.71,50.72,50.65,50.68,46104.0,46.297,46.3061,46.2422,46.2696,46104.0
2020-07-28 13:55:00,50.67,50.68,50.62,50.68,36724.0,46.2605,46.2696,46.2148,46.2696,36724.0
2020-07-28 14:00:00,50.68,50.68,50.62,50.62,20884.0,46.2696,46.2696,46.2148,46.2148,20884.0
2020-07-28 14:05:00,50.63,50.66,50.62,50.65,11660.0,46.2239,46.2513,46.2148,46.2422,11660.0
2020-07-28 14:10:00,50.65,50.69,50.63,50.64,38634.0,46.2422,46.2787,46.2239,46.2331,38634.0
2020-07-28 14:15:00,50.63,50.67,50.62,50.67,15196.0,46.2239,46.2605,46.2148,46.2605,15196.0
2020-07-28 14:20:00,50.66,50.67,50.63,50.65,16124.0,46.2513,46.2605,46.2239,46.2422,16124.0
2020-07-28 14:25:00,50.65,50.65,50.53,50.53,17262.0,46.2422,46.2422,46.1326,46.1326,17262.0
2020-07-28 14:30:00,50.52,50.54,50.48,50.5,18666.0,46.1235,46.1418,46.087,46.1053,18666.0
2020-07-28 14:35:00,50.51,50.57,50.51,50.56,13582.0,46.1144,46.1692,46.1144,46.16,13582.0
2020-07-28 14:40:00,50.56,50.56,50.37,50.4,17226.0,46.16,46.16,45.9866,46.014,17226.0
2020-07-28 14:45:00,50.4,50.48,50.38,50.47,14188.0,46.014,46.087,45.9957,46.0779,14188.0
2020-07-28 14:50:00,50.45,50.46,50.42,50.43,13406.0,46.0596,46.0687,46.0322,46.0414,13406.0
2020-07-28 14:55:00,50.44,50.49,50.37,50.37,12074.0,46.0505,46.0961,45.9866,45.9866,12074.0
2020-07-28 15:00:00,50.37,50.38,50.29,50.3,15118.0,45.9866,45.9957,45.9135,45.9227,15118.0
2020-07-28 15:05:00,50.28,50.28,50.2,50.24,36710.0,45.9044,45.9044,45.8314,45.8679,36710.0
2020-07-28 15:10:00,50.23,50.29,50.19,50.23,27148.0,45.8588,45.9135,45.8222,45.8588,27148.0
2020-07-28 15:15:00,50.21,50.27,50.21,50.27,52918.0,45.8405,45.8953,45.8405,45.8953,52918.0
2020-07-28 15:20:00,50.27,50.35,50.24,50.3,23834.0,45.8953,45.9683,45.8679,45.9227,23834.0
2020-07-28 15:25:00,50.34,50.37,50.3,50.31,19420.0,45.9592,45.9866,45.9227,45.9318,19420.0
2020-07-28 15:30:00,50.31,50.38,50.24,50.27,25534.0,45.9318,45.9957,45.8679,45.8953,25534.0
2020-07-28 15:35:00,50.28,50.35,50.27,50.3,31286.0,45.9044,45.9683,45.8953,45.9227,31286.0
2020-07-28 15:40:00,50.29,50.34,50.27,50.3,31886.0,45.9135,45.9592,45.8953,45.9227,31886.0
2020-07-28 15:45:00,50.31,50.35,50.27,50.32,31342.0,45.9318,45.9683,45.8953,45.9409,31342.0
2020-07-28 15:50:00,50.31,50.31,50.04,50.26,75126.0,45.9318,45.9318,45.6853,45.8861,75126.0
2020-07-28 15:55:00,50.26,50.29,50.2,50.27,109932.0,45.8861,45.9135,45.8314,45.8953,109932.0
2020-07-29 09:30:00,50.64,50.64,50.34,50.38,52012.0,46.2331,46.2331,45.9592,45.9957,52012.0
2020-07-29 09:35:00,50.38,50.6,50.38,50.38,28516.0,45.9957,46.1966,45.9957,45.9957,28516.0
2020-07-29 09:40:00,50.41,50.71,50.39,50.64,24808.0,46.0231,46.297,46.0048,46.2331,24808.0
2020-07-29 09:45:00,50.53,50.67,50.47,50.63,10890.0,46.1326,46.2605,46.0779,46.2239,10890.0
2020-07-29 09:50:00,50.6,50.74,50.6,50.74,19974.0,46.1966,46.3244,46.1966,46.3244,19974.0
2020-07-29 09:55:00,50.75,50.85,50.72,50.73,12954.0,46.3335,46.4248,46.3061,46.3152,12954.0
2020-07-29 10:00:00,50.76,50.86,50.72,50.81,13610.0,46.3426,46.4339,46.3061,46.3883,13610.0
2020-07-29 10:05:00,50.81,50.99,50.8,50.91,47826.0,46.3883,46.5526,46.3792,46.4796,47826.0
2020-07-29 10:10:00,50.91,50.97,50.88,50.92,16406.0,46.4796,46.5344,46.4522,46.4887,16406.0
2020-07-29 10:15:00,50.92,50.97,50.89,50.97,11244.0,46.4887,46.5344,46.4613,46.5344,11244.0
2020-07-29 10:20:00,50.98,51.04,50.93,50.98,38984.0,46.5435,46.5983,46.4978,46.5435,38984.0
2020-07-29 10:25:00,50.99,51.01,50.92,50.97,33774.0,46.5526,46.5709,46.4887,46.5344,33774.0
2020-07-29 10:30:00,50.97,50.97,50.72,50.74,24482.0,46.5344,46.5344,46.3061,46.3244,24482.0
2020-07-29 10:35:00,50.76,50.99,50.76,50.92,12870.0,46.3426,46.5526,46.3426,46.4887,12870.0
2020-07-29 10:40:00,50.95,51.06,50.94,51.04,13080.0,46.5161,46.6165,46.507,46.5983,13080.0
2020-07-29 10:45:00,51.04,51.04,50.94,51.0,15472.0,46.5983,46.5983,46.507,46.5617,15472.0
2020-07-29 10:50:00,50.97,51.08,50.95,51.04,14340.0,46.5344,46.6348,46.5161,46.5983,14340.0
2020-07-29 10:55:00,51.04,51.04,50.96,50.99,15476.0,46.5983,46.5983,46.5252,46.5526,15476.0
2020-07-29 11:00:00,51.0,51.0,50.93,50.93,15256.0,46.5617,46.5617,46.4978,46.4978,15256.0
2020-07-29 11:05:00,50.93,51.03,50.88,51.01,14182.0,46.4978,46.5891,46.4522,46.5709,14182.0
2020-07-29 11:10:00,51.01,51.09,50.99,51.04,17218.0,46.5709,46.6439,46.5526,46.5983,17218.0
2020-07-29 11:15:00,51.05,51.08,50.98,50.98,10482.0,46.6074,46.6348,46.5435,46.5435,10482.0
2020-07-29 11:20:00,50.98,51.05,50.98,51.05,11166.0,46.5435,46.6074,46.5435,46.6074,11166.0
2020-07-29 11:25:00,51.03,51.13,51.03,51.1,12970.0,46.5891,46.6804,46.5891,46.653,12970.0
2020-07-29 11:30:00,51.08,51.09,50.97,50.97,13658.0,46.6348,46.6439,46.5344,46.5344,13658.0
2020-07-29 11:35:00,50.94,51.02,50.94,50.99,8196.0,46.507,46.58,46.507,46.5526,8196.0
2020-07-29 11:40:00,51.02,51.04,50.97,51.02,11924.0,46.58,46.5983,46.5344,46.58,11924.0
2020-07-29 11:45:00,51.02,51.04,50.97,50.99,12064.0,46.58,46.5983,46.5344,46.5526,12064.0
2020-07-29 11:50:00,50.99,51.02,50.97,51.01,9780.0,46.5526,46.58,46.5344,46.5709,9780.0
2020-07-29 11:55:00,50.99,50.99,50.92,50.93,12522.0,46.5526,46.5526,46.4887,46.4978,12522.0
2020-07-29 12:00:00,50.92,50.95,50.83,50.85,24250.0,46.4887,46.5161,46.4065,46.4248,24250.0
2020-07-29 12:05:00,50.84,50.85,50.76,50.76,16910.0,46.4157,46.4248,46.3426,46.3426,16910.0
2020-07-29 12:10:00,50.76,50.82,50.74,50.81,9790.0,46.3426,46.3974,46.3244,46.3883,9790.0
2020-07-29 12:15:00,50.8,50.87,50.74,50.87,9316.0,46.3792,46.4431,46.3244,46.4431,9316.0
2020-07-29 12:20:00,50.88,50.97,50.88,50.94,13248.0,46.4522,46.5344,46.4522,46.507,13248.0
2020-07-29 12:25:00,50.95,51.01,50.95,51.01,10324.0,46.5161,46.5709,46.5161,46.5709,10324.0
2020-07-29 12:30:00,51.0,51.09,50.97,51.09,13488.0,46.5617,46.6439,46.5344,46.6439,13488.0
2020-07-29 12:35:00,51.08,51.16,51.07,51.13,13908.0,46.6348,46.7078,46.6257,46.6804,13908.0
2020-07-29 12:40:00,51.16,51.23,51.1,51.12,46144.0,46.7078,46.7717,46.653,46.6713,46144.0
2020-07-29 12:45:00,51.13,51.16,51.07,51.08,13834.0,46.6804,46.7078,46.6257,46.6348,13834.0
2020-07-29 12:50:00,51.09,51.1,51.06,51.06,8140.0,46.6439,46.653,46.6165,46.6165,8140.0
2020-07-29 12:55:00,51.07,51.08,51.02,51.07,8302.0,46.6257,46.6348,46.58,46.6257,8302.0
2020-07-29 13:00:00,51.08,51.12,50.99,51.01,12876.0,46.6348,46.6713,46.5526,46.5709,12876.0
2020-07-29 13:05:00,51.02,51.04,50.97,51.02,49800.0,46.58,46.5983,46.5344,46.58,49800.0
2020-07-29 13:10:00,51.02,51.08,51.02,51.04,9840.0,46.58,46.6348,46.58,46.5983,9840.0
2020-07-29 13:15:00,51.03,51.03,51.0,51.02,8782.0,46.5891,46.5891,46.5617,46.58,8782.0
2020-07-29 13:20:00,51.04,51.1,51.03,51.1,5218.0,46.5983,46.653,46.5891,46.653,5218.0
2020-07-29 13:25:00,51.08,51.09,51.02,51.04,6066.0,46.6348,46.6439,46.58,46.5983,6066.0
2020-07-29 13:30:00,51.02,51.07,51.02,51.06,5048.0,46.58,46.6257,46.58,46.6165,5048.0
2020-07-29 13:35:00,51.04,51.12,51.01,51.09,22156.0,46.5983,46.6713,46.5709,46.6439,22156.0
2020-07-29 13:40:00,51.09,51.09,50.99,51.02,5006.0,46.6439,46.6439,46.5526,46.58,5006.0
2020-07-29 13:45:00,51.02,51.08,50.99,51.07,6846.0,46.58,46.6348,46.5526,46.6257,6846.0
2020-07-29 13:50:00,51.07,51.07,50.98,50.99,6850.0,46.6257,46.6257,46.5435,46.5526,6850.0
2020-07-29 13:55:00,50.99,51.03,50.99,51.0,4128.0,46.5526,46.5891,46.5526,46.5617,4128.0
2020-07-29 14:00:00,51.02,51.1,50.95,50.99,50334.0,46.58,46.653,46.5161,46.5526,50334.0
2020-07-29 14:05:00,50.99,51.1,50.99,51.1,6128.0,46.5526,46.653,46.5526,46.653,6128.0
2020-07-29 14:10:00,51.1,51.13,51.08,51.13,10526.0,46.653,46.6804,46.6348,46.6804,10526.0
2020-07-29 14:15:00,51.13,51.22,51.13,51.17,12224.0,46.6804,46.7626,46.6804,46.717,12224.0
2020-07-29 14:20:00,51.17,51.24,51.14,51.22,8970.0,46.717,46.7809,46.6896,46.7626,8970.0
2020-07-29 14:25:00,51.22,51.25,51.21,51.24,8254.0,46.7626,46.79,46.7535,46.7809,8254.0
2020-07-29 14:30:00,51.27,51.35,51.24,51.31,22482.0,46.8083,46.8813,46.7809,46.8448,22482.0
2020-07-29 14:35:00,51.31,51.43,51.29,51.42,24626.0,46.8448,46.9543,46.8265,46.9452,24626.0
2020-07-29 14:40:00,51.44,51.58,51.42,51.49,33482.0,46.9635,47.0913,46.9452,47.0091,33482.0
2020-07-29 14:45:00,51.51,51.53,51.45,51.49,58332.0,47.0274,47.0456,46.9726,47.0091,58332.0
2020-07-29 14:50:00,51.48,51.54,51.48,51.51,19390.0,47.0,47.0548,47.0,47.0274,19390.0
2020-07-29 14:55:00,51.52,51.52,51.44,51.44,35562.0,47.0365,47.0365,46.9635,46.9635,35562.0
2020-07-29 15:00:00,51.43,51.46,51.24,51.27,37242.0,46.9543,46.9817,46.7809,46.8083,37242.0
2020-07-29 15:05:00,51.26,51.39,51.24,51.38,25280.0,46.7991,46.9178,46.7809,46.9087,25280.0
2020-07-29 15:10:00,51.39,51.49,51.38,51.43,39896.0,46.9178,47.0091,46.9087,46.9543,39896.0
2020-07-29 15:15:00,51.45,51.46,51.39,51.45,74688.0,46.9726,46.9817,46.9178,46.9726,74688.0
2020-07-29 15:20:00,51.45,51.6,51.45,51.48,83248.0,46.9726,47.1095,46.9726,47.0,83248.0
2020-07-29 15:25:00,51.48,51.51,51.39,51.47,103272.0,47.0,47.0274,46.9178,46.9908,103272.0
2020-07-29 15:30:00,51.45,51.57,51.41,51.51,64564.0,46.9726,47.0821,46.9361,47.0274,64564.0
2020-07-29 15:35:00,51.52,51.53,51.47,51.51,67846.0,47.0365,47.0456,46.9908,47.0274,67846.0
2020-07-29 15:40:00,51.51,51.52,51.26,51.29,72564.0,47.0274,47.0365,46.7991,46.8265,72564.0
2020-07-29 15:45:00,51.29,51.35,51.23,51.32,64712.0,46.8265,46.8813,46.7717,46.8539,64712.0
2020-07-29 15:50:00,51.32,51.32,51.19,51.24,96412.0,46.8539,46.8539,46.7352,46.7809,96412.0
2020-07-29 15:55:00,51.22,51.41,51.19,51.4,160896.0,46.7626,46.9361,46.7352,46.9269,160896.0
2020-07-30 09:30:00,50.26,50.48,50.15,50.35,110650.0,45.8861,46.087,45.7857,45.9683,110650.0
2020-07-30 09:35:00,50.32,50.41,50.19,50.41,82536.0,45.9409,46.0231,45.8222,46.0231,82536.0
2020-07-30 09:40:00,50.42,50.55,50.42,50.52,24092.0,46.0322,46.1509,46.0322,46.1235,24092.0
2020-07-30 09:45:00,50.52,50.82,50.49,50.68,17812.0,46.1235,46.3974,46.0961,46.2696,17812.0
2020-07-30 09:50:00,50.67,50.73,50.54,50.56,34854.0,46.2605,46.3152,46.1418,46.16,34854.0
2020-07-30 09:55:00,50.51,50.51,50.08,50.13,53502.0,46.1144,46.1144,45.7218,45.7675,53502.0
2020-07-30 10:00:00,50.13,50.31,50.04,50.24,57254.0,45.7675,45.9318,45.6853,45.8679,57254.0
2020-07-30 10:05:00,50.24,50.24,50.02,50.19,52284.0,45.8679,45.8679,45.667,45.8222,52284.0
2020-07-30 10:10:00,50.17,50.19,50.05,50.07,25530.0,45.804,45.8222,45.6944,45.7127,25530.0
2020-07-30 10:15:00,50.01,50.2,49.94,50.0,79992.0,45.6579,45.8314,45.594,45.6488,79992.0
2020-07-30 10:20:00,49.97,50.16,49.88,50.15,51498.0,45.6214,45.7948,45.5392,45.7857,51498.0
2020-07-30 10:25:00,50.11,50.19,50.04,50.12,39014.0,45.7492,45.8222,45.6853,45.7583,39014.0
2020-07-30 10:30:00,50.1,50.24,50.01,50.24,48634.0,45.7401,45.8679,45.6579,45.8679,48634.0
2020-07-30 10:35:00,50.23,50.25,50.13,50.22,28316.0,45.8588,45.877,45.7675,45.8496,28316.0
2020-07-30 10:40:00,50.24,50.24,50.12,50.13,50620.0,45.8679,45.8679,45.7583,45.7675,50620.0
2020-07-30 10:45:00,50.15,50.19,50.04,50.1,20732.0,45.7857,45.8222,45.6853,45.7401,20732.0
2020-07-30 10:50:00,50.1,50.2,50.05,50.19,9144.0,45.7401,45.8314,45.6944,45.8222,9144.0
2020-07-30 10:55:00,50.2,50.31,50.16,50.31,12096.0,45.8314,45.9318,45.7948,45.9318,12096.0
2020-07-30 11:00:00,50.32,50.37,50.24,50.3,14992.0,45.9409,45.9866,45.8679,45.9227,14992.0
2020-07-30 11:05:00,50.33,50.4,50.32,50.34,7730.0,45.9501,46.014,45.9409,45.9592,7730.0
2020-07-30 11:10:00,50.32,50.38,50.19,50.19,27252.0,45.9409,45.9957,45.8222,45.8222,27252.0
2020-07-30 11:15:00,50.17,50.31,50.16,50.31,26892.0,45.804,45.9318,45.7948,45.9318,26892.0
2020-07-30 11:20:00,50.3,50.37,50.27,50.35,26512.0,45.9227,45.9866,45.8953,45.9683,26512.0
2020-07-30 11:25:00,50.35,50.4,50.26,50.34,20780.0,45.9683,46.014,45.8861,45.9592,20780.0
2020-07-30 11:30:00,50.33,50.44,50.32,50.42,18764.0,45.9501,46.0505,45.9409,46.0322,18764.0
2020-07-30 11:35:00,50.46,50.51,50.42,50.46,30024.0,46.0687,46.1144,46.0322,46.0687,30024.0
2020-07-30 11:40:00,50.44,50.58,50.43,50.52,38676.0,46.0505,46.1783,46.0414,46.1235,38676.0
2020-07-30 11:45:00,50.52,50.57,50.51,50.57,21764.0,46.1235,46.1692,46.1144,46.1692,21764.0
2020-07-30 11:50:00,50.57,50.58,50.47,50.55,20392.0,46.1692,46.1783,46.0779,46.1509,20392.0
2020-07-30 11:55:00,50.56,50.59,50.46,50.52,26934.0,46.16,46.1874,46.0687,46.1235,26934.0
2020-07-30 12:00:00,50.55,50.59,50.51,50.51,25706.0,46.1509,46.1874,46.1144,46.1144,25706.0
2020-07-30 12:05:00,50.49,50.52,50.4,50.42,12384.0,46.0961,46.1235,46.014,46.0322,12384.0
2020-07-30 12:10:00,50.43,50.44,50.4,50.44,8536.0,46.0414,46.0505,46.014,46.0505,8536.0
2020-07-30 12:15:00,50.48,50.69,50.46,50.63,32656.0,46.087,46.2787,46.0687,46.2239,32656.0
2020-07-30 12:20:00,50.62,50.66,50.55,50.63,33110.0,46.2148,46.2513,46.1509,46.2239,33110.0
2020-07-30 12:25:00,50.62,50.62,50.51,50.51,37888.0,46.2148,46.2148,46.1144,46.1144,37888.0
2020-07-30 12:30:00,50.51,50.59,50.51,50.52,11708.0,46.1144,46.1874,46.1144,46.1235,11708.0
2020-07-30 12:35:00,50.51,50.58,50.47,50.5,22466.0,46.1144,46.1783,46.0779,46.1053,22466.0
2020-07-30 12:40:00,50.49,50.51,50.43,50.51,19994.0,46.0961,46.1144,46.0414,46.1144,19994.0
2020-07-30 12:45:00,50.49,50.55,50.45,50.54,14638.0,46.0961,46.1509,46.0596,46.1418,14638.0
2020-07-30 12:50:00,50.54,50.61,50.54,50.59,12672.0,46.1418,46.2057,46.1418,46.1874,12672.0
2020-07-30 12:55:00,50.59,50.66,50.59,50.66,13820.0,46.1874,46.2513,46.1874,46.2513,13820.0
2020-07-30 13:00:00,50.65,50.72,50.63,50.71,14144.0,46.2422,46.3061,46.2239,46.297,14144.0
2020-07-30 13:05:00,50.73,50.8,50.72,50.74,12594.0,46.3152,46.3792,46.3061,46.3244,12594.0
2020-07-30 13:10:00,50.76,50.81,50.73,50.81,11854.0,46.3426,46.3883,46.3152,46.3883,11854.0
2020-07-30 13:15:00,50.81,50.85,50.81,50.83,11952.0,46.3883,46.4248,46.3883,46.4065,11952.0
2020-07-30 13:20:00,50.81,50.81,50.74,50.74,12838.0,46.3883,46.3883,46.3244,46.3244,12838.0
2020-07-30 13:25:00,50.73,50.77,50.68,50.68,19464.0,46.3152,46.3518,46.2696,46.2696,19464.0
2020-07-30 13:30:00,50.67,50.68,50.58,50.6,18058.0,46.2605,46.2696,46.1783,46.1966,18058.0
2020-07-30 13:35:00,50.59,50.63,50.56,50.63,18536.0,46.1874,46.2239,46.16,46.2239,18536.0
2020-07-30 13:40:00,50.63,50.81,50.62,50.81,23518.0,46.2239,46.3883,46.2148,46.3883,23518.0
2020-07-30 13:45:00,50.8,50.8,50.74,50.75,14708.0,46.3792,46.3792,46.3244,46.3335,14708.0
2020-07-30 13:50:00,50.76,50.88,50.75,50.88,12592.0,46.3426,46.4522,46.3335,46.4522,12592.0
2020-07-30 13:55:00,50.87,50.94,50.86,50.93,10290.0,46.4431,46.507,46.4339,46.4978,10290.0
2020-07-30 14:00:00,50.91,50.92,50.82,50.87,15210.0,46.4796,46.4887,46.3974,46.4431,15210.0
2020-07-30 14:05:00,50.86,50.97,50.85,50.94,16928.0,46.4339,46.5344,46.4248,46.507,16928.0
2020-07-30 14:10:00,50.91,50.91,50.8,50.83,13738.0,46.4796,46.4796,46.3792,46.4065,13738.0
2020-07-30 14:15:00,50.84,50.89,50.81,50.86,18180.0,46.4157,46.4613,46.3883,46.4339,18180.0
2020-07-30 14:20:00,50.84,50.88,50.77,50.88,18014.0,46.4157,46.4522,46.3518,46.4522,18014.0
2020-07-30 14:25:00,50.88,50.9,50.82,50.84,13786.0,46.4522,46.4704,46.3974,46.4157,13786.0
2020-07-30 14:30:00,50.84,50.92,50.84,50.91,17714.0,46.4157,46.4887,46.4157,46.4796,17714.0
2020-07-30 14:35:00,50.92,50.97,50.9,50.96,12742.0,46.4887,46.5344,46.4704,46.5252,12742.0
2020-07-30 14:40:00,50.94,51.01,50.94,50.96,18842.0,46.507,46.5709,46.507,46.5252,18842.0
2020-07-30 14:45:00,50.97,51.04,50.94,50.99,17524.0,46.5344,46.5983,46.507,46.5526,17524.0
2020-07-30 14:50:00,50.99,51.02,50.93,50.95,18476.0,46.5526,46.58,46.4978,46.5161,18476.0
2020-07-30 14:55:00,50.95,51.01,50.95,50.97,23062.0,46.5161,46.5709,46.5161,46.5344,23062.0
2020-07-30 15:00:00,50.98,51.06,50.96,50.96,22214.0,46.5435,46.6165,46.5252,46.5252,22214.0
2020-07-30 15:05:00,50.95,50.95,50.87,50.91,22764.0,46.5161,46.5161,46.4431,46.4796,22764.0
2020-07-30 15:10:00,50.89,51.02,50.89,51.02,22638.0,46.4613,46.58,46.4613,46.58,22638.0
2020-07-30 15:15:00,51.0,51.11,50.96,51.07,24704.0,46.5617,46.6622,46.5252,46.6257,24704.0
2020-07-30 15:20:00,51.08,51.1,51.04,51.06,24920.0,46.6348,46.653,46.5983,46.6165,24920.0
2020-07-30 15:25:00,51.05,51.05,50.99,51.02,27996.0,46.6074,46.6074,46.5526,46.58,27996.0
2020-07-30 15:30:00,51.02,51.07,50.99,51.04,37382.0,46.58,46.6257,46.5526,46.5983,37382.0
2020-07-30 15:35:00,51.04,51.05,50.96,50.96,28868.0,46.5983,46.6074,46.5252,46.5252,28868.0
2020-07-30 15:40:00,50.95,51.1,50.94,51.07,47996.0,46.5161,46.653,46.507,46.6257,47996.0
2020-07-30 15:45:00,51.07,51.11,51.05,51.1,22190.0,46.6257,46.6622,46.6074,46.653,22190.0
2020-07-30 15:50:00,51.1,51.19,51.06,51.1,76928.0,46.653,46.7352,46.6165,46.653,76928.0
2020-07-30 15:55:00,51.1,51.15,51.08,51.1,77572.0,46.653,46.6987,46.6348,46.653,77572.0
2020-07-31 09:30:00,51.14,51.33,50.87,50.99,73162.0,46.6896,46.863,46.4431,46.5526,73162.0
2020-07-31 09:35:00,50.99,51.04,50.86,50.9,14618.0,46.5526,46.5983,46.4339,46.4704,14618.0
2020-07-31 09:40:00,50.9,50.94,50.78,50.81,29664.0,46.4704,46.507,46.3609,46.3883,29664.0
2020-07-31 09:45:00,50.8,50.86,50.74,50.86,23984.0,46.3792,46.4339,46.3244,46.4339,23984.0
2020-07-31 09:50:00,50.85,50.88,50.73,50.8,25538.0,46.4248,46.4522,46.3152,46.3792,25538.0
2020-07-31 09:55:00,50.8,50.8,50.66,50.69,14732.0,46.3792,46.3792,46.2513,46.2787,14732.0
2020-07-31 10:00:00,50.69,50.69,50.47,50.62,26346.0,46.2787,46.2787,46.0779,46.2148,26346.0
2020-07-31 10:05:00,50.63,50.73,50.63,50.66,10458.0,46.2239,46.3152,46.2239,46.2513,10458.0
2020-07-31 10:10:00,50.62,50.62,50.51,50.56,20276.0,46.2148,46.2148,46.1144,46.16,20276.0
2020-07-31 10:15:00,50.51,50.56,50.37,50.41,47874.0,46.1144,46.16,45.9866,46.0231,47874.0
2020-07-31 10:20:00,50.39,50.48,50.32,50.43,26630.0,46.0048,46.087,45.9409,46.0414,26630.0
2020-07-31 10:25:00,50.4,50.43,50.27,50.27,17194.0,46.014,46.0414,45.8953,45.8953,17194.0
2020-07-31 10:30:00,50.29,50.38,50.25,50.32,22330.0,45.9135,45.9957,45.877,45.9409,22330.0
2020-07-31 10:35:00,50.31,50.49,50.31,50.47,9768.0,45.9318,46.0961,45.9318,46.0779,9768.0
2020-07-31 10:40:00,50.47,50.47,50.27,50.33,17142.0,46.0779,46.0779,45.8953,45.9501,17142.0
2020-07-31 10:45:00,50.34,50.4,50.21,50.38,13630.0,45.9592,46.014,45.8405,45.9957,13630.0
2020-07-31 10:50:00,50.37,50.38,50.28,50.3,14054.0,45.9866,45.9957,45.9044,45.9227,14054.0
2020-07-31 10:55:00,50.3,50.43,50.28,50.43,12348.0,45.9227,46.0414,45.9044,46.0414,12348.0
2020-07-31 11:00:00,50.46,50.55,50.42,50.55,14858.0,46.0687,46.1509,46.0322,46.1509,14858.0
2020-07-31 11:05:00,50.56,50.64,50.56,50.58,12690.0,46.16,46.2331,46.16,46.1783,12690.0
2020-07-31 11:10:00,50.58,50.68,50.58,50.67,12546.0,46.1783,46.2696,46.1783,46.2605,12546.0
2020-07-31 11:15:00,50.65,50.76,50.65,50.75,10358.0,46.2422,46.3426,46.2422,46.3335,10358.0
2020-07-31 11:20:00,50.79,50.83,50.72,50.82,11682.0,46.37,46.4065,46.3061,46.3974,11682.0
2020-07-31 11:25:00,50.82,50.84,50.77,50.77,15376.0,46.3974,46.4157,46.3518,46.3518,15376.0
2020-07-31 11:30:00,50.77,50.77,50.66,50.7,15444.0,46.3518,46.3518,46.2513,46.2879,15444.0
2020-07-31 11:35:00,50.66,50.79,50.6,50.77,10874.0,46.2513,46.37,46.1966,46.3518,10874.0
2020-07-31 11:40:00,50.79,50.81,50.71,50.71,9460.0,46.37,46.3883,46.297,46.297,9460.0
2020-07-31 11:45:00,50.69,50.74,50.67,50.73,7676.0,46.2787,46.3244,46.2605,46.3152,7676.0
2020-07-31 11:50:00,50.74,50.74,50.63,50.67,12012.0,46.3244,46.3244,46.2239,46.2605,12012.0
2020-07-31 11:55:00,50.66,50.67,50.5,50.56,16650.0,46.2513,46.2605,46.1053,46.16,16650.0
2020-07-31 12:00:00,50.55,50.57,50.42,50.48,9916.0,46.1509,46.1692,46.0322,46.087,9916.0
2020-07-31 12:05:00,50.51,50.54,50.4,50.42,11634.0,46.1144,46.1418,46.014,46.0322,11634.0
2020-07-31 12:10:00,50.48,50.51,50.45,50.48,12358.0,46.087,46.1144,46.0596,46.087,12358.0
2020-07-31 12:15:00,50.46,50.51,50.33,50.38,22248.0,46.0687,46.1144,45.9501,45.9957,22248.0
2020-07-31 12:20:00,50.38,50.5,50.35,50.46,15898.0,45.9957,46.1053,45.9683,46.0687,15898.0
2020-07-31 12:25:00,50.43,50.49,50.42,50.49,9024.0,46.0414,46.0961,46.0322,46.0961,9024.0
2020-07-31 12:30:00,50.49,50.49,50.33,50.34,7288.0,46.0961,46.0961,45.9501,45.9592,7288.0
2020-07-31 12:35:00,50.31,50.31,50.21,50.28,16482.0,45.9318,45.9318,45.8405,45.9044,16482.0
2020-07-31 12:40:00,50.32,50.38,50.29,50.35,15558.0,45.9409,45.9957,45.9135,45.9683,15558.0
2020-07-31 12:45:00,50.33,50.33,50.24,50.24,8928.0,45.9501,45.9501,45.8679,45.8679,8928.0
2020-07-31 12:50:00,50.29,50.37,50.24,50.24,18198.0,45.9135,45.9866,45.8679,45.8679,18198.0
2020-07-31 12:55:00,50.23,50.35,50.21,50.34,15884.0,45.8588,45.9683,45.8405,45.9592,15884.0
2020-07-31 13:00:00,50.31,50.42,50.31,50.41,6152.0,45.9318,46.0322,45.9318,46.0231,6152.0
2020-07-31 13:05:00,50.42,50.48,50.42,50.48,10496.0,46.0322,46.087,46.0322,46.087,10496.0
2020-07-31 13:10:00,50.49,50.52,50.4,50.43,239340.0,46.0961,46.1235,46.014,46.0414,239340.0
2020-07-31 13:15:00,50.44,50.45,50.33,50.41,23880.0,46.0505,46.0596,45.9501,46.0231,23880.0
2020-07-31 13:20:00,50.45,50.6,50.44,50.6,9400.0,46.0596,46.1966,46.0505,46.1966,9400.0
2020-07-31 13:25:00,50.63,50.65,50.58,50.59,14168.0,46.2239,46.2422,46.1783,46.1874,14168.0
2020-07-31 13:30:00,50.58,50.62,50.47,50.47,10194.0,46.1783,46.2148,46.0779,46.0779,10194.0
2020-07-31 13:35:00,50.49,50.51,50.43,50.46,6460.0,46.0961,46.1144,46.0414,46.0687,6460.0
2020-07-31 13:40:00,50.5,50.54,50.48,50.49,6900.0,46.1053,46.1418,46.087,46.0961,6900.0
2020-07-31 13:45:00,50.47,50.5,50.44,50.49,9570.0,46.0779,46.1053,46.0505,46.0961,9570.0
2020-07-31 13:50:00,50.51,50.56,50.49,50.56,9300.0,46.1144,46.16,46.0961,46.16,9300.0
2020-07-31 13:55:00,50.58,50.58,50.43,50.43,10918.0,46.1783,46.1783,46.0414,46.0414,10918.0
2020-07-31 14:00:00,50.44,50.52,50.42,50.49,8800.0,46.0505,46.1235,46.0322,46.0961,8800.0
2020-07-31 14:05:00,50.46,50.46,50.26,50.26,29040.0,46.0687,46.0687,45.8861,45.8861,29040.0
2020-07-31 14:10:00,50.29,50.32,50.23,50.24,17734.0,45.9135,45.9409,45.8588,45.8679,17734.0
2020-07-31 14:15:00,50.24,50.32,50.24,50.26,13578.0,45.8679,45.9409,45.8679,45.8861,13578.0
2020-07-31 14:20:00,50.27,50.32,50.27,50.3,6170.0,45.8953,45.9409,45.8953,45.9227,6170.0
2020-07-31 14:25:00,50.3,50.38,50.3,50.38,32596.0,45.9227,45.9957,45.9227,45.9957,32596.0
2020-07-31 14:30:00,50.38,50.43,50.33,50.41,108328.0,45.9957,46.0414,45.9501,46.0231,108328.0
2020-07-31 14:35:00,50.4,50.57,50.37,50.51,102022.0,46.014,46.1692,45.9866,46.1144,102022.0
2020-07-31 14:40:00,50.52,50.54,50.41,50.52,64564.0,46.1235,46.1418,46.0231,46.1235,64564.0
2020-07-31 14:45:00,50.52,50.58,50.47,50.48,8850.0,46.1235,46.1783,46.0779,46.087,8850.0
2020-07-31 14:50:00,50.48,50.56,50.46,50.54,16676.0,46.087,46.16,46.0687,46.1418,16676.0
2020-07-31 14:55:00,50.56,50.58,50.51,50.54,18632.0,46.16,46.1783,46.1144,46.1418,18632.0
2020-07-31 15:00:00,50.56,50.72,50.54,50.68,41178.0,46.16,46.3061,46.1418,46.2696,41178.0
2020-07-31 15:05:00,50.68,50.73,50.67,50.71,15650.0,46.2696,46.3152,46.2605,46.297,15650.0
2020-07-31 15:10:00,50.72,50.74,50.65,50.74,13250.0,46.3061,46.3244,46.2422,46.3244,13250.0
2020-07-31 15:15:00,50.74,50.75,50.62,50.65,17584.0,46.3244,46.3335,46.2148,46.2422,17584.0
2020-07-31 15:20:00,50.68,50.72,50.66,50.69,13744.0,46.2696,46.3061,46.2513,46.2787,13744.0
2020-07-31 15:25:00,50.66,50.74,50.64,50.66,11946.0,46.2513,46.3244,46.2331,46.2513,11946.0
2020-07-31 15:30:00,50.69,50.69,50.59,50.6,23762.0,46.2787,46.2787,46.1874,46.1966,23762.0
2020-07-31 15:35:00,50.6,50.64,50.55,50.57,31800.0,46.1966,46.2331,46.1509,46.1692,31800.0
2020-07-31 15:40:00,50.58,50.69,50.56,50.58,51176.0,46.1783,46.2787,46.16,46.1783,51176.0
2020-07-31 15:45:00,50.6,50.7,50.57,50.69,31760.0,46.1966,46.2879,46.1692,46.2787,31760.0
2020-07-31 15:50:00,50.66,50.77,50.59,50.67,52772.0,46.2513,46.3518,46.1874,46.2605,52772.0
2020-07-31 15:55:00,50.7,50.86,50.68,50.86,99658.0,46.2879,46.4339,46.2696,46.4339,99658.0
2020-08-03 09:30:00,51.23,51.49,51.13,51.48,77160.0,46.7717,47.0091,46.6804,47.0,77160.0
2020-08-03 09:35:00,51.52,51.86,51.48,51.81,62820.0,47.0365,47.3469,47.0,47.3013,62820.0
2020-08-03 09:40:00,51.82,51.84,51.45,51.66,66896.0,47.3104,47.3286,46.9726,47.1643,66896.0
2020-08-03 09:45:00,51.68,51.8,51.62,51.79,34256.0,47.1826,47.2921,47.1278,47.283,34256.0
2020-08-03 09:50:00,51.8,51.85,51.74,51.83,32766.0,47.2921,47.3378,47.2373,47.3195,32766.0
2020-08-03 09:55:00,51.84,51.96,51.8,51.96,35572.0,47.3286,47.4382,47.2921,47.4382,35572.0
2020-08-03 10:00:00,52.01,52.07,51.97,52.05,88648.0,47.4839,47.5386,47.4473,47.5204,88648.0
2020-08-03 10:05:00,52.06,52.06,51.93,52.01,48916.0,47.5295,47.5295,47.4108,47.4839,48916.0
2020-08-03 10:10:00,52.04,52.07,51.95,52.05,32420.0,47.5112,47.5386,47.4291,47.5204,32420.0
2020-08-03 10:15:00,52.04,52.16,51.99,52.1,39612.0,47.5112,47.6208,47.4656,47.566,39612.0
2020-08-03 10:20:00,52.12,52.17,52.07,52.17,18912.0,47.5843,47.6299,47.5386,47.6299,18912.0
2020-08-03 10:25:00,52.16,52.22,52.01,52.01,16646.0,47.6208,47.6756,47.4839,47.4839,16646.0
2020-08-03 10:30:00,52.02,52.19,52.02,52.1,27718.0,47.493,47.6482,47.493,47.566,27718.0
2020-08-03 10:35:00,52.1,52.13,52.05,52.05,24904.0,47.566,47.5934,47.5204,47.5204,24904.0
2020-08-03 10:40:00,52.09,52.12,52.02,52.08,25298.0,47.5569,47.5843,47.493,47.5478,25298.0
2020-08-03 10:45:00,52.1,52.13,51.99,52.02,28156.0,47.566,47.5934,47.4656,47.493,28156.0
2020-08-03 10:50:00,52.02,52.04,51.97,51.98,56294.0,47.493,47.5112,47.4473,47.4565,56294.0
2020-08-03 10:55:00,51.99,52.06,51.91,51.95,17110.0,47.4656,47.5295,47.3926,47.4291,17110.0
2020-08-03 11:00:00,51.94,51.95,51.85,51.88,35826.0,47.4199,47.4291,47.3378,47.3652,35826.0
2020-08-03 11:05:00,51.88,52.01,51.85,52.01,12700.0,47.3652,47.4839,47.3378,47.4839,12700.0
2020-08-03 11:10:00,52.02,52.06,51.99,52.04,10926.0,47.493,47.5295,47.4656,47.5112,10926.0
2020-08-03 11:15:00,52.03,52.04,51.97,52.0,19366.0,47.5021,47.5112,47.4473,47.4747,19366.0
2020-08-03 11:20:00,51.99,52.01,51.95,51.95,12120.0,47.4656,47.4839,47.4291,47.4291,12120.0
2020-08-03 11:25:00,51.96,52.02,51.94,51.94,18250.0,47.4382,47.493,47.4199,47.4199,18250.0
2020-08-03 11:30:00,51.96,52.04,51.96,52.02,16618.0,47.4382,47.5112,47.4382,47.493,16618.0
2020-08-03 11:35:00,52.02,52.13,52.02,52.12,8856.0,47.493,47.5934,47.493,47.5843,8856.0
2020-08-03 11:40:00,52.13,52.31,52.13,52.27,21902.0,47.5934,47.7577,47.5934,47.7212,21902.0
2020-08-03 11:45:00,52.26,52.33,52.24,52.33,25092.0,47.7121,47.776,47.6938,47.776,25092.0
2020-08-03 11:50:00,52.33,52.36,52.31,52.34,11796.0,47.776,47.8034,47.7577,47.7851,11796.0
2020-08-03 11:55:00,52.33,52.34,52.3,52.33,20272.0,47.776,47.7851,47.7486,47.776,20272.0
2020-08-03 12:00:00,52.33,52.37,52.3,52.31,82160.0,47.776,47.8125,47.7486,47.7577,82160.0
2020-08-03 12:05:00,52.32,52.38,52.3,52.36,20008.0,47.7669,47.8217,47.7486,47.8034,20008.0
2020-08-03 12:10:00,52.37,52.37,52.29,52.35,40858.0,47.8125,47.8125,47.7395,47.7943,40858.0
2020-08-03 12:15:00,52.35,52.42,52.34,52.35,46658.0,47.7943,47.8582,47.7851,47.7943,46658.0
2020-08-03 12:20:00,52.35,52.37,52.32,52.34,14536.0,47.7943,47.8125,47.7669,47.7851,14536.0
2020-08-03 12:25:00,52.36,52.44,52.3,52.4,36962.0,47.8034,47.8764,47.7486,47.8399,36962.0
2020-08-03 12:30:00,52.39,52.51,52.38,52.44,114760.0,47.8308,47.9403,47.8217,47.8764,114760.0
2020-08-03 12:35:00,52.43,52.52,52.41,52.43,34762.0,47.8673,47.9495,47.849,47.8673,34762.0
2020-08-03 12:40:00,52.42,52.49,52.37,52.41,19420.0,47.8582,47.9221,47.8125,47.849,19420.0
2020-08-03 12:45:00,52.42,52.46,52.38,52.44,11572.0,47.8582,47.8947,47.8217,47.8764,11572.0
2020-08-03 12:50:00,52.44,52.46,52.35,52.42,11898.0,47.8764,47.8947,47.7943,47.8582,11898.0
2020-08-03 12:55:00,52.41,52.41,52.38,52.38,20772.0,47.849,47.849,47.8217,47.8217,20772.0
2020-08-03 13:00:00,52.38,52.44,52.38,52.38,16978.0,47.8217,47.8764,47.8217,47.8217,16978.0
2020-08-03 13:05:00,52.38,52.46,52.38,52.42,17186.0,47.8217,47.8947,47.8217,47.8582,17186.0
2020-08-03 13:10:00,52.42,52.48,52.38,52.48,13712.0,47.8582,47.913,47.8217,47.913,13712.0
2020-08-03 13:15:00,52.49,52.49,52.37,52.42,16196.0,47.9221,47.9221,47.8125,47.8582,16196.0
2020-08-03 13:20:00,52.41,52.48,52.41,52.47,24746.0,47.849,47.913,47.849,47.9038,24746.0
2020-08-03 13:25:00,52.45,52.54,52.44,52.49,60946.0,47.8856,47.9677,47.8764,47.9221,60946.0
2020-08-03 13:30:00,52.52,52.58,52.51,52.55,19284.0,47.9495,48.0042,47.9403,47.9769,19284.0
2020-08-03 13:35:00,52.52,52.54,52.43,52.46,19398.0,47.9495,47.9677,47.8673,47.8947,19398.0
2020-08-03 13:40:00,52.46,52.47,52.33,52.33,56900.0,47.8947,47.9038,47.776,47.776,56900.0
2020-08-03 13:45:00,52.33,52.35,52.24,52.24,17704.0,47.776,47.7943,47.6938,47.6938,17704.0
2020-08-03 13:50:00,52.24,52.31,52.22,52.22,15036.0,47.6938,47.7577,47.6756,47.6756,15036.0
2020-08-03 13:55:00,52.23,52.27,52.18,52.27,11100.0,47.6847,47.7212,47.6391,47.7212,11100.0
2020-08-03 14:00:00,52.29,52.3,52.21,52.21,16992.0,47.7395,47.7486,47.6664,47.6664,16992.0
2020-08-03 14:05:00,52.16,52.19,52.14,52.18,12262.0,47.6208,47.6482,47.6025,47.6391,12262.0
2020-08-03 14:10:00,52.19,52.35,52.18,52.35,22976.0,47.6482,47.7943,47.6391,47.7943,22976.0
2020-08-03 14:15:00,52.35,52.37,52.3,52.3,13044.0,47.7943,47.8125,47.7486,47.7486,13044.0
2020-08-03 14:20:00,52.29,52.31,52.26,52.31,7542.0,47.7395,47.7577,47.7121,47.7577,7542.0
2020-08-03 14:25:00,52.3,52.31,52.26,52.27,11570.0,47.7486,47.7577,47.7121,47.7212,11570.0
2020-08-03 14:30:00,52.3,52.35,52.29,52.35,14032.0,47.7486,47.7943,47.7395,47.7943,14032.0
2020-08-03 14:35:00,52.34,52.36,52.34,52.35,16856.0,47.7851,47.8034,47.7851,47.7943,16856.0
2020-08-03 14:40:00,52.35,52.38,52.34,52.38,12558.0,47.7943,47.8217,47.7851,47.8217,12558.0
2020-08-03 14:45:00,52.38,52.4,52.36,52.38,17736.0,47.8217,47.8399,47.8034,47.8217,17736.0
2020-08-03 14:50:00,52.37,52.41,52.36,52.38,8108.0,47.8125,47.849,47.8034,47.8217,8108.0
2020-08-03 14:55:00,52.38,52.39,52.34,52.38,20926.0,47.8217,47.8308,47.7851,47.8217,20926.0
2020-08-03 15:00:00,52.38,52.42,52.38,52.38,11230.0,47.8217,47.8582,47.8217,47.8217,11230.0
2020-08-03 15:05:00,52.38,52.38,52.31,52.33,8828.0,47.8217,47.8217,47.7577,47.776,8828.0
2020-08-03 15:10:00,52.35,52.42,52.29,52.33,52526.0,47.7943,47.8582,47.7395,47.776,52526.0
2020-08-03 15:15:00,52.32,52.34,52.25,52.27,50002.0,47.7669,47.7851,47.703,47.7212,50002.0
2020-08-03 15:20:00,52.28,52.33,52.26,52.33,18492.0,47.7304,47.776,47.7121,47.776,18492.0
2020-08-03 15:25:00,52.33,52.35,52.3,52.35,20984.0,47.776,47.7943,47.7486,47.7943,20984.0
2020-08-03 15:30:00,52.35,52.39,52.26,52.34,68526.0,47.7943,47.8308,47.7121,47.7851,68526.0
2020-08-03 15:35:00,52.35,52.38,52.33,52.37,28750.0,47.7943,47.8217,47.776,47.8125,28750.0
2020-08-03 15:40:00,52.37,52.38,52.33,52.37,29060.0,47.8125,47.8217,47.776,47.8125,29060.0
2020-08-03 15:45:00,52.38,52.38,52.34,52.37,24394.0,47.8217,47.8217,47.7851,47.8125,24394.0
2020-08-03 15:50:00,52.38,52.52,52.31,52.51,87432.0,47.8217,47.9495,47.7577,47.9403,87432.0
2020-08-03 15:55:00,52.51,52.54,52.4,52.42,143364.0,47.9403,47.9677,47.8399,47.8582,143364.0
2020-08-04 09:30:00,52.11,52.66,52.1,52.58,59838.0,47.5752,48.0773,47.566,48.0042,59838.0
2020-08-04 09:35:00,52.62,52.62,52.28,52.51,35750.0,48.0408,48.0408,47.7304,47.9403,35750.0
2020-08-04 09:40:00,52.49,52.68,52.41,52.6,49466.0,47.9221,48.0955,47.849,48.0225,49466.0
2020-08-04 09:45:00,52.58,52.93,52.57,52.76,41024.0,48.0042,48.3238,47.9951,48.1686,41024.0
2020-08-04 09:50:00,52.81,53.05,52.78,52.82,41108.0,48.2142,48.4333,48.1868,48.2234,41108.0
2020-08-04 09:55:00,52.83,52.9,52.7,52.85,57156.0,48.2325,48.2964,48.1138,48.2508,57156.0
2020-08-04 10:00:00,52.88,53.05,52.88,52.99,24716.0,48.2781,48.4333,48.2781,48.3786,24716.0
2020-08-04 10:05:00,53.0,53.07,52.94,53.04,22122.0,48.3877,48.4516,48.3329,48.4242,22122.0
2020-08-04 10:10:00,53.05,53.07,52.96,53.07,39938.0,48.4333,48.4516,48.3512,48.4516,39938.0
2020-08-04 10:15:00,53.07,53.2,52.98,53.06,59176.0,48.4516,48.5703,48.3694,48.4425,59176.0
2020-08-04 10:20:00,53.08,53.14,52.95,52.96,65660.0,48.4607,48.5155,48.342,48.3512,65660.0
2020-08-04 10:25:00,52.97,53.05,52.92,52.99,99466.0,48.3603,48.4333,48.3147,48.3786,99466.0
2020-08-04 10:30:00,53.05,53.12,52.95,53.02,27320.0,48.4333,48.4973,48.342,48.406,27320.0
2020-08-04 10:35:00,53.02,53.26,53.02,53.23,23430.0,48.406,48.6251,48.406,48.5977,23430.0
2020-08-04 10:40:00,53.23,53.3,53.17,53.24,21922.0,48.5977,48.6616,48.5429,48.6068,21922.0
2020-08-04 10:45:00,53.24,53.27,53.13,53.22,20842.0,48.6068,48.6342,48.5064,48.5886,20842.0
2020-08-04 10:50:00,53.23,53.58,53.21,53.35,171348.0,48.5977,48.9172,48.5794,48.7072,171348.0
2020-08-04 10:55:00,53.35,53.5,53.27,53.42,32010.0,48.7072,48.8442,48.6342,48.7711,32010.0
2020-08-04 11:00:00,53.41,53.41,53.16,53.24,30138.0,48.762,48.762,48.5338,48.6068,30138.0
2020-08-04 11:05:00,53.24,53.24,53.13,53.21,29724.0,48.6068,48.6068,48.5064,48.5794,29724.0
2020-08-04 11:10:00,53.23,53.24,53.14,53.2,15386.0,48.5977,48.6068,48.5155,48.5703,15386.0
2020-08-04 11:15:00,53.18,53.18,53.07,53.1,9900.0,48.552,48.552,48.4516,48.479,9900.0
2020-08-04 11:20:00,53.13,53.13,52.93,52.93,12240.0,48.5064,48.5064,48.3238,48.3238,12240.0
2020-08-04 11:25:00,52.95,52.99,52.85,52.97,91584.0,48.342,48.3786,48.2508,48.3603,91584.0
2020-08-04 11:30:00,52.97,53.09,52.96,53.04,18730.0,48.3603,48.4699,48.3512,48.4242,18730.0
2020-08-04 11:35:00,53.05,53.16,52.99,53.15,19110.0,48.4333,48.5338,48.3786,48.5246,19110.0
2020-08-04 11:40:00,53.16,53.23,53.06,53.23,26372.0,48.5338,48.5977,48.4425,48.5977,26372.0
2020-08-04 11:45:00,53.22,53.22,53.05,53.08,13142.0,48.5886,48.5886,48.4333,48.4607,13142.0
2020-08-04 11:50:00,53.09,53.11,53.04,53.04,10100.0,48.4699,48.4881,48.4242,48.4242,10100.0
2020-08-04 11:55:00,53.05,53.1,53.02,53.09,9080.0,48.4333,48.479,48.406,48.4699,9080.0
2020-08-04 12:00:00,53.1,53.13,52.99,52.99,14570.0,48.479,48.5064,48.3786,48.3786,14570.0
2020-08-04 12:05:00,52.99,53.0,52.91,52.98,15744.0,48.3786,48.3877,48.3055,48.3694,15744.0
2020-08-04 12:10:00,52.98,53.01,52.92,52.94,15982.0,48.3694,48.3968,48.3147,48.3329,15982.0
2020-08-04 12:15:00,52.96,52.96,52.88,52.93,22706.0,48.3512,48.3512,48.2781,48.3238,22706.0
2020-08-04 12:20:00,52.92,53.02,52.92,53.02,21454.0,48.3147,48.406,48.3147,48.406,21454.0
2020-08-04 12:25:00,53.02,53.02,52.98,53.02,16576.0,48.406,48.406,48.3694,48.406,16576.0
2020-08-04 12:30:00,53.06,53.1,52.98,53.08,13438.0,48.4425,48.479,48.3694,48.4607,13438.0
2020-08-04 12:35:00,53.09,53.1,53.0,53.04,9442.0,48.4699,48.479,48.3877,48.4242,9442.0
2020-08-04 12:40:00,53.03,53.03,52.97,52.97,13754.0,48.4151,48.4151,48.3603,48.3603,13754.0
2020-08-04 12:45:00,52.98,53.09,52.95,53.06,26132.0,48.3694,48.4699,48.342,48.4425,26132.0
2020-08-04 12:50:00,53.06,53.06,53.01,53.02,23272.0,48.4425,48.4425,48.3968,48.406,23272.0
2020-08-04 12:55:00,52.99,53.04,52.94,52.95,13762.0,48.3786,48.4242,48.3329,48.342,13762.0
2020-08-04 13:00:00,52.95,52.97,52.86,52.95,64194.0,48.342,48.3603,48.2599,48.342,64194.0
2020-08-04 13:05:00,52.95,53.09,52.93,53.09,32168.0,48.342,48.4699,48.3238,48.4699,32168.0
2020-08-04 13:10:00,53.09,53.24,53.09,53.24,53890.0,48.4699,48.6068,48.4699,48.6068,53890.0
2020-08-04 13:15:00,53.24,53.24,53.06,53.19,32862.0,48.6068,48.6068,48.4425,48.5612,32862.0
2020-08-04 13:20:00,53.18,53.21,53.14,53.15,21768.0,48.552,48.5794,48.5155,48.5246,21768.0
2020-08-04 13:25:00,53.15,53.21,53.15,53.19,18490.0,48.5246,48.5794,48.5246,48.5612,18490.0
2020-08-04 13:30:00,53.16,53.18,52.98,53.01,31924.0,48.5338,48.552,48.3694,48.3968,31924.0
2020-08-04 13:35:00,52.99,53.07,52.98,53.02,13450.0,48.3786,48.4516,48.3694,48.406,13450.0
2020-08-04 13:40:00,53.02,53.07,53.01,53.02,8550.0,48.406,48.4516,48.3968,48.406,8550.0
2020-08-04 13:45:00,52.99,53.06,52.98,53.02,14882.0,48.3786,48.4425,48.3694,48.406,14882.0
2020-08-04 13:50:00,53.02,53.1,53.02,53.1,18264.0,48.406,48.479,48.406,48.479,18264.0
2020-08-04 13:55:00,53.12,53.17,53.06,53.08,13904.0,48.4973,48.5429,48.4425,48.4607,13904.0
2020-08-04 14:00:00,53.09,53.15,53.09,53.14,13454.0,48.4699,48.5246,48.4699,48.5155,13454.0
2020-08-04 14:05:00,53.13,53.18,53.05,53.08,27894.0,48.5064,48.552,48.4333,48.4607,27894.0
2020-08-04 14:10:00,53.1,53.24,53.1,53.24,25736.0,48.479,48.6068,48.479,48.6068,25736.0
2020-08-04 14:15:00,53.21,53.24,53.08,53.08,58562.0,48.5794,48.6068,48.4607,48.4607,58562.0
2020-08-04 14:20:00,53.07,53.11,53.01,53.02,50612.0,48.4516,48.4881,48.3968,48.406,50612.0
2020-08-04 14:25:00,53.02,53.02,52.91,52.92,51996.0,48.406,48.406,48.3055,48.3147,51996.0
2020-08-04 14:30:00,52.92,52.93,52.76,52.76,43782.0,48.3147,48.3238,48.1686,48.1686,43782.0
2020-08-04 14:35:00,52.76,52.92,52.75,52.87,73380.0,48.1686,48.3147,48.1595,48.269,73380.0
2020-08-04 14:40:00,52.86,53.05,52.85,53.03,41034.0,48.2599,48.4333,48.2508,48.4151,41034.0
2020-08-04 14:45:00,53.04,53.1,52.97,53.1,24102.0,48.4242,48.479,48.3603,48.479,24102.0
2020-08-04 14:50:00,53.1,53.19,53.1,53.13,21510.0,48.479,48.5612,48.479,48.5064,21510.0
2020-08-04 14:55:00,53.13,53.22,53.13,53.22,14116.0,48.5064,48.5886,48.5064,48.5886,14116.0
2020-08-04 15:00:00,53.22,53.26,53.19,53.23,18104.0,48.5886,48.6251,48.5612,48.5977,18104.0
2020-08-04 15:05:00,53.23,53.24,53.13,53.19,38846.0,48.5977,48.6068,48.5064,48.5612,38846.0
2020-08-04 15:10:00,53.19,53.24,53.11,53.22,25110.0,48.5612,48.6068,48.4881,48.5886,25110.0
2020-08-04 15:15:00,53.22,53.33,53.22,53.33,22304.0,48.5886,48.689,48.5886,48.689,22304.0
2020-08-04 15:20:00,53.34,53.45,53.34,53.43,38860.0,48.6981,48.7985,48.6981,48.7803,38860.0
2020-08-04 15:25:00,53.43,53.47,53.39,53.46,51252.0,48.7803,48.8168,48.7438,48.8077,51252.0
2020-08-04 15:30:00,53.45,53.52,53.44,53.49,199510.0,48.7985,48.8624,48.7894,48.8351,199510.0
2020-08-04 15:35:00,53.48,53.48,53.3,53.45,87104.0,48.8259,48.8259,48.6616,48.7985,87104.0
2020-08-04 15:40:00,53.43,53.54,53.43,53.53,74432.0,48.7803,48.8807,48.7803,48.8716,74432.0
2020-08-04 15:45:00,53.53,53.59,53.42,53.58,96274.0,48.8716,48.9264,48.7711,48.9172,96274.0
2020-08-04 15:50:00,53.57,53.81,53.57,53.81,254014.0,48.9081,49.1272,48.9081,49.1272,254014.0
2020-08-04 15:55:00,53.8,53.83,53.5,53.66,399816.0,49.1181,49.1455,48.8442,48.9903,399816.0
2020-08-05 09:30:00,49.99,50.38,49.69,49.83,894172.0,45.6396,45.9957,45.3657,45.4936,894172.0
2020-08-05 09:35:00,49.85,49.92,49.29,49.64,492152.0,45.5118,45.5757,45.0006,45.3201,492152.0
2020-08-05 09:40:00,49.62,49.65,49.17,49.27,341710.0,45.3018,45.3292,44.891,44.9823,341710.0
2020-08-05 09:45:00,49.26,49.95,49.17,49.93,413778.0,44.9732,45.6031,44.891,45.5849,413778.0
2020-08-05 09:50:00,49.93,49.96,49.31,49.59,608850.0,45.5849,45.6123,45.0188,45.2745,608850.0
2020-08-05 09:55:00,49.59,49.9,49.57,49.82,227542.0,45.2745,45.5575,45.2562,45.4844,227542.0
2020-08-05 10:00:00,49.84,50.15,49.82,49.91,360404.0,45.5027,45.7857,45.4844,45.5666,360404.0
2020-08-05 10:05:00,49.92,50.01,49.76,49.89,282736.0,45.5757,45.6579,45.4297,45.5483,282736.0
2020-08-05 10:10:00,49.88,50.17,49.76,50.13,210732.0,45.5392,45.804,45.4297,45.7675,210732.0
2020-08-05 10:15:00,50.15,50.19,49.88,49.98,238258.0,45.7857,45.8222,45.5392,45.6305,238258.0
2020-08-05 10:20:00,49.99,50.0,49.8,49.98,127742.0,45.6396,45.6488,45.4662,45.6305,127742.0
2020-08-05 10:25:00,49.99,50.06,49.93,49.98,132818.0,45.6396,45.7036,45.5849,45.6305,132818.0
2020-08-05 10:30:00,49.98,50.01,49.33,49.43,205310.0,45.6305,45.6579,45.0371,45.1284,205310.0
2020-08-05 10:35:00,49.42,49.45,49.1,49.19,215728.0,45.1192,45.1466,44.8271,44.9093,215728.0
2020-08-05 10:40:00,49.18,49.35,49.12,49.23,129382.0,44.9001,45.0553,44.8454,44.9458,129382.0
2020-08-05 10:45:00,49.22,49.31,49.15,49.27,104924.0,44.9367,45.0188,44.8727,44.9823,104924.0
2020-08-05 10:50:00,49.29,49.49,49.21,49.4,157300.0,45.0006,45.1832,44.9275,45.101,157300.0
2020-08-05 10:55:00,49.41,49.47,49.27,49.44,201898.0,45.1101,45.1649,44.9823,45.1375,201898.0
2020-08-05 11:00:00,49.45,49.7,49.45,49.61,131878.0,45.1466,45.3749,45.1466,45.2927,131878.0
2020-08-05 11:05:00,49.61,49.71,49.51,49.64,93178.0,45.2927,45.384,45.2014,45.3201,93178.0
2020-08-05 11:10:00,49.63,49.63,49.35,49.39,110802.0,45.311,45.311,45.0553,45.0919,110802.0
2020-08-05 11:15:00,49.41,49.46,49.2,49.42,92870.0,45.1101,45.1558,44.9184,45.1192,92870.0
2020-08-05 11:20:00,49.45,49.7,49.45,49.52,106508.0,45.1466,45.3749,45.1466,45.2105,106508.0
2020-08-05 11:25:00,49.52,49.52,49.27,49.29,117992.0,45.2105,45.2105,44.9823,45.0006,117992.0
2020-08-05 11:30:00,49.29,49.33,49.13,49.13,105872.0,45.0006,45.0371,44.8545,44.8545,105872.0
2020-08-05 11:35:00,49.13,49.16,49.04,49.09,106976.0,44.8545,44.8819,44.7723,44.818,106976.0
2020-08-05 11:40:00,49.11,49.15,49.05,49.07,86870.0,44.8362,44.8727,44.7814,44.7997,86870.0
2020-08-05 11:45:00,49.06,49.2,49.02,49.12,166012.0,44.7906,44.9184,44.7541,44.8454,166012.0
2020-08-05 11:50:00,49.12,49.15,48.93,49.09,203760.0,44.8454,44.8727,44.6719,44.818,203760.0
2020-08-05 11:55:00,49.09,49.24,49.05,49.24,74800.0,44.818,44.9549,44.7814,44.9549,74800.0
2020-08-05 12:00:00,49.24,49.29,49.11,49.18,67850.0,44.9549,45.0006,44.8362,44.9001,67850.0
2020-08-05 12:05:00,49.18,49.39,49.18,49.38,64070.0,44.9001,45.0919,44.9001,45.0827,64070.0
2020-08-05 12:10:00,49.38,49.52,49.37,49.52,208720.0,45.0827,45.2105,45.0736,45.2105,208720.0
2020-08-05 12:15:00,49.54,49.57,49.43,49.48,48606.0,45.2288,45.2562,45.1284,45.174,48606.0
2020-08-05 12:20:00,49.48,49.49,49.42,49.49,84414.0,45.174,45.1832,45.1192,45.1832,84414.0
2020-08-05 12:25:00,49.49,49.49,49.44,49.46,37336.0,45.1832,45.1832,45.1375,45.1558,37336.0
2020-08-05 12:30:00,49.45,49.54,49.44,49.54,23650.0,45.1466,45.2288,45.1375,45.2288,23650.0
2020-08-05 12:35:00,49.54,49.69,49.48,49.62,77618.0,45.2288,45.3657,45.174,45.3018,77618.0
2020-08-05 12:40:00,49.62,49.62,49.31,49.36,67222.0,45.3018,45.3018,45.0188,45.0645,67222.0
2020-08-05 12:45:00,49.37,49.41,49.23,49.23,46354.0,45.0736,45.1101,44.9458,44.9458,46354.0
2020-08-05 12:50:00,49.24,49.25,49.13,49.15,82838.0,44.9549,44.964,44.8545,44.8727,82838.0
2020-08-05 12:55:00,49.15,49.17,49.02,49.16,96226.0,44.8727,44.891,44.7541,44.8819,96226.0
2020-08-05 13:00:00,49.17,49.17,49.01,49.09,63676.0,44.891,44.891,44.7449,44.818,63676.0
2020-08-05 13:05:00,49.09,49.27,49.05,49.27,57710.0,44.818,44.9823,44.7814,44.9823,57710.0
2020-08-05 13:10:00,49.27,49.37,49.23,49.36,44074.0,44.9823,45.0736,44.9458,45.0645,44074.0
2020-08-05 13:15:00,49.36,49.44,49.33,49.35,31552.0,45.0645,45.1375,45.0371,45.0553,31552.0
2020-08-05 13:20:00,49.37,49.49,49.32,49.48,35106.0,45.0736,45.1832,45.0279,45.174,35106.0
2020-08-05 13:25:00,49.48,49.49,49.35,49.38,52558.0,45.174,45.1832,45.0553,45.0827,52558.0
2020-08-05 13:30:00,49.38,49.51,49.33,49.5,53722.0,45.0827,45.2014,45.0371,45.1923,53722.0
2020-08-05 13:35:00,49.5,49.6,49.47,49.6,50440.0,45.1923,45.2836,45.1649,45.2836,50440.0
2020-08-05 13:40:00,49.6,49.61,49.52,49.59,52686.0,45.2836,45.2927,45.2105,45.2745,52686.0
2020-08-05 13:45:00,49.6,49.64,49.57,49.62,41336.0,45.2836,45.3201,45.2562,45.3018,41336.0
2020-08-05 13:50:00,49.63,49.68,49.54,49.62,40036.0,45.311,45.3566,45.2288,45.3018,40036.0
2020-08-05 13:55:00,49.63,49.76,49.63,49.76,90494.0,45.311,45.4297,45.311,45.4297,90494.0
2020-08-05 14:00:00,49.76,49.77,49.65,49.7,45022.0,45.4297,45.4388,45.3292,45.3749,45022.0
2020-08-05 14:05:00,49.71,49.75,49.66,49.66,45214.0,45.384,45.4205,45.3384,45.3384,45214.0
2020-08-05 14:10:00,49.67,49.69,49.59,49.62,43776.0,45.3475,45.3657,45.2745,45.3018,43776.0
2020-08-05 14:15:00,49.62,49.77,49.62,49.74,48304.0,45.3018,45.4388,45.3018,45.4114,48304.0
2020-08-05 14:20:00,49.73,49.77,49.67,49.69,104350.0,45.4023,45.4388,45.3475,45.3657,104350.0
2020-08-05 14:25:00,49.68,49.76,49.59,49.63,50226.0,45.3566,45.4297,45.2745,45.311,50226.0
2020-08-05 14:30:00,49.65,49.67,49.57,49.67,83024.0,45.3292,45.3475,45.2562,45.3475,83024.0
2020-08-05 14:35:00,49.66,49.67,49.6,49.62,26962.0,45.3384,45.3475,45.2836,45.3018,26962.0
2020-08-05 14:40:00,49.61,49.63,49.57,49.6,45328.0,45.2927,45.311,45.2562,45.2836,45328.0
2020-08-05 14:45:00,49.6,49.63,49.54,49.57,56742.0,45.2836,45.311,45.2288,45.2562,56742.0
2020-08-05 14:50:00,49.57,49.58,49.38,49.43,356332.0,45.2562,45.2653,45.0827,45.1284,356332.0
2020-08-05 14:55:00,49.43,49.52,49.42,49.51,58100.0,45.1284,45.2105,45.1192,45.2014,58100.0
2020-08-05 15:00:00,49.52,49.65,49.46,49.63,61316.0,45.2105,45.3292,45.1558,45.311,61316.0
2020-08-05 15:05:00,49.63,49.77,49.63,49.73,122486.0,45.311,45.4388,45.311,45.4023,122486.0
2020-08-05 15:10:00,49.74,49.77,49.69,49.74,60714.0,45.4114,45.4388,45.3657,45.4114,60714.0
2020-08-05 15:15:00,49.75,49.8,49.7,49.8,64390.0,45.4205,45.4662,45.3749,45.4662,64390.0
2020-08-05 15:20:00,49.8,49.91,49.71,49.78,191826.0,45.4662,45.5666,45.384,45.4479,191826.0
2020-08-05 15:25:00,49.78,49.83,49.64,49.66,72136.0,45.4479,45.4936,45.3201,45.3384,72136.0
2020-08-05 15:30:00,49.66,49.74,49.6,49.71,134358.0,45.3384,45.4114,45.2836,45.384,134358.0
2020-08-05 15:35:00,49.71,49.71,49.5,49.52,196150.0,45.384,45.384,45.1923,45.2105,196150.0
2020-08-05 15:40:00,49.51,49.53,49.42,49.47,213850.0,45.2014,45.2197,45.1192,45.1649,213850.0
2020-08-05 15:45:00,49.47,49.5,49.32,49.34,196808.0,45.1649,45.1923,45.0279,45.0462,196808.0
2020-08-05 15:50:00,49.33,49.52,49.3,49.45,345260.0,45.0371,45.2105,45.0097,45.1466,345260.0
2020-08-05 15:55:00,49.45,49.46,49.24,49.25,473818.0,45.1466,45.1558,44.9549,44.964,473818.0
2020-08-06 09:30:00,49.01,49.4,48.76,49.24,197574.0,44.7449,45.101,44.5167,44.9549,197574.0
2020-08-06 09:35:00,49.24,49.38,49.15,49.25,108324.0,44.9549,45.0827,44.8727,44.964,108324.0
2020-08-06 09:40:00,49.23,49.37,49.15,49.2,93378.0,44.9458,45.0736,44.8727,44.9184,93378.0
2020-08-06 09:45:00,49.21,49.22,48.83,48.84,51850.0,44.9275,44.9367,44.5806,44.5897,51850.0
2020-08-06 09:50:00,48.85,48.99,48.79,48.98,61892.0,44.5989,44.7267,44.5441,44.7175,61892.0
2020-08-06 09:55:00,48.95,49.07,48.95,49.07,31608.0,44.6901,44.7997,44.6901,44.7997,31608.0
2020-08-06 10:00:00,49.1,49.12,48.9,49.05,80276.0,44.8271,44.8454,44.6445,44.7814,80276.0
2020-08-06 10:05:00,49.05,49.17,49.04,49.15,36714.0,44.7814,44.891,44.7723,44.8727,36714.0
2020-08-06 10:10:00,49.15,49.26,49.13,49.2,35950.0,44.8727,44.9732,44.8545,44.9184,35950.0
2020-08-06 10:15:00,49.19,49.35,49.17,49.32,43780.0,44.9093,45.0553,44.891,45.0279,43780.0
2020-08-06 10:20:00,49.32,49.34,49.24,49.3,34406.0,45.0279,45.0462,44.9549,45.0097,34406.0
2020-08-06 10:25:00,49.3,49.37,49.29,49.3,27010.0,45.0097,45.0736,45.0006,45.0097,27010.0
2020-08-06 10:30:00,49.31,49.5,49.3,49.46,44464.0,45.0188,45.1923,45.0097,45.1558,44464.0
2020-08-06 10:35:00,49.45,49.5,49.4,49.4,26610.0,45.1466,45.1923,45.101,45.101,26610.0
2020-08-06 10:40:00,49.39,49.41,49.2,49.26,37266.0,45.0919,45.1101,44.9184,44.9732,37266.0
2020-08-06 10:45:00,49.28,49.3,49.16,49.2,68186.0,44.9914,45.0097,44.8819,44.9184,68186.0
2020-08-06 10:50:00,49.18,49.19,49.08,49.16,40006.0,44.9001,44.9093,44.8088,44.8819,40006.0
2020-08-06 10:55:00,49.17,49.35,49.17,49.34,48616.0,44.891,45.0553,44.891,45.0462,48616.0
2020-08-06 11:00:00,49.34,49.38,49.24,49.32,38210.0,45.0462,45.0827,44.9549,45.0279,38210.0
2020-08-06 11:05:00,49.33,49.4,49.32,49.33,24244.0,45.0371,45.101,45.0279,45.0371,24244.0
2020-08-06 11:10:00,49.35,49.38,49.29,49.35,25536.0,45.0553,45.0827,45.0006,45.0553,25536.0
2020-08-06 11:15:00,49.37,49.44,49.37,49.4,34848.0,45.0736,45.1375,45.0736,45.101,34848.0
2020-08-06 11:20:00,49.42,49.52,49.42,49.47,33524.0,45.1192,45.2105,45.1192,45.1649,33524.0
2020-08-06 11:25:00,49.46,49.46,49.39,49.41,21386.0,45.1558,45.1558,45.0919,45.1101,21386.0
2020-08-06 11:30:00,49.41,49.49,49.41,49.44,26448.0,45.1101,45.1832,45.1101,45.1375,26448.0
2020-08-06 11:35:00,49.43,49.46,49.4,49.43,45480.0,45.1284,45.1558,45.101,45.1284,45480.0
2020-08-06 11:40:00,49.41,49.44,49.36,49.41,19446.0,45.1101,45.1375,45.0645,45.1101,19446.0
2020-08-06 11:45:00,49.42,49.49,49.42,49.48,26276.0,45.1192,45.1832,45.1192,45.174,26276.0
2020-08-06 11:50:00,49.48,49.49,49.37,49.4,23730.0,45.174,45.1832,45.0736,45.101,23730.0
2020-08-06 11:55:00,49.4,49.42,49.31,49.41,29638.0,45.101,45.1192,45.0188,45.1101,29638.0
2020-08-06 12:00:00,49.41,49.46,49.38,49.45,48398.0,45.1101,45.1558,45.0827,45.1466,48398.0
2020-08-06 12:05:00,49.45,49.52,49.43,49.48,60458.0,45.1466,45.2105,45.1284,45.174,60458.0
2020-08-06 12:10:00,49.48,49.53,49.44,49.53,24118.0,45.174,45.2197,45.1375,45.2197,24118.0
2020-08-06 12:15:00,49.54,49.55,49.45,49.48,23212.0,45.2288,45.2379,45.1466,45.174,23212.0
2020-08-06 12:20:00,49.49,49.55,49.49,49.51,38714.0,45.1832,45.2379,45.1832,45.2014,38714.0
2020-08-06 12:25:00,49.51,49.57,49.5,49.5,25516.0,45.2014,45.2562,45.1923,45.1923,25516.0
2020-08-06 12:30:00,49.5,49.51,49.46,49.5,17396.0,45.1923,45.2014,45.1558,45.1923,17396.0
2020-08-06 12:35:00,49.51,49.53,49.47,49.5,15328.0,45.2014,45.2197,45.1649,45.1923,15328.0
2020-08-06 12:40:00,49.5,49.51,49.43,49.48,22700.0,45.1923,45.2014,45.1284,45.174,22700.0
2020-08-06 12:45:00,49.48,49.5,49.46,49.49,17050.0,45.174,45.1923,45.1558,45.1832,17050.0
2020-08-06 12:50:00,49.5,49.51,49.48,49.49,30624.0,45.1923,45.2014,45.174,45.1832,30624.0
2020-08-06 12:55:00,49.51,49.51,49.47,49.49,42414.0,45.2014,45.2014,45.1649,45.1832,42414.0
2020-08-06 13:00:00,49.48,49.48,49.4,49.46,37468.0,45.174,45.174,45.101,45.1558,37468.0
2020-08-06 13:05:00,49.46,49.49,49.44,49.47,21228.0,45.1558,45.1832,45.1375,45.1649,21228.0
2020-08-06 13:10:00,49.47,49.47,49.43,49.47,11570.0,45.1649,45.1649,45.1284,45.1649,11570.0
2020-08-06 13:15:00,49.47,49.48,49.43,49.47,47034.0,45.1649,45.174,45.1284,45.1649,47034.0
2020-08-06 13:20:00,49.49,49.51,49.44,49.45,24202.0,45.1832,45.2014,45.1375,45.1466,24202.0
2020-08-06 13:25:00,49.45,49.45,49.34,49.34,27506.0,45.1466,45.1466,45.0462,45.0462,27506.0
2020-08-06 13:30:00,49.35,49.35,49.3,49.3,25002.0,45.0553,45.0553,45.0097,45.0097,25002.0
2020-08-06 13:35:00,49.3,49.43,49.29,49.43,25896.0,45.0097,45.1284,45.0006,45.1284,25896.0
2020-08-06 13:40:00,49.43,49.45,49.4,49.41,13750.0,45.1284,45.1466,45.101,45.1101,13750.0
2020-08-06 13:45:00,49.41,49.43,49.38,49.43,19048.0,45.1101,45.1284,45.0827,45.1284,19048.0
2020-08-06 13:50:00,49.44,49.44,49.41,49.42,18484.0,45.1375,45.1375,45.1101,45.1192,18484.0
2020-08-06 13:55:00,49.43,49.43,49.35,49.35,24000.0,45.1284,45.1284,45.0553,45.0553,24000.0
2020-08-06 14:00:00,49.35,49.5,49.35,49.48,40542.0,45.0553,45.1923,45.0553,45.174,40542.0
2020-08-06 14:05:00,49.48,49.5,49.46,49.49,20436.0,45.174,45.1923,45.1558,45.1832,20436.0
2020-08-06 14:10:00,49.49,49.51,49.46,49.49,32186.0,45.1832,45.2014,45.1558,45.1832,32186.0
2020-08-06 14:15:00,49.49,49.52,49.44,49.48,52878.0,45.1832,45.2105,45.1375,45.174,52878.0
2020-08-06 14:20:00,49.48,49.52,49.47,49.49,19778.0,45.174,45.2105,45.1649,45.1832,19778.0
2020-08-06 14:25:00,49.47,49.51,49.46,49.47,17652.0,45.1649,45.2014,45.1558,45.1649,17652.0
2020-08-06 14:30:00,49.47,49.55,49.46,49.47,20792.0,45.1649,45.2379,45.1558,45.1649,20792.0
2020-08-06 14:35:00,49.47,49.49,49.44,49.48,17050.0,45.1649,45.1832,45.1375,45.174,17050.0
2020-08-06 14:40:00,49.49,49.57,49.49,49.54,23448.0,45.1832,45.2562,45.1832,45.2288,23448.0
2020-08-06 14:45:00,49.54,49.54,49.49,49.49,25252.0,45.2288,45.2288,45.1832,45.1832,25252.0
2020-08-06 14:50:00,49.5,49.52,49.44,49.45,50490.0,45.1923,45.2105,45.1375,45.1466,50490.0
2020-08-06 14:55:00,49.45,49.48,49.43,49.43,28870.0,45.1466,45.174,45.1284,45.1284,28870.0
2020-08-06 15:00:00,49.44,49.52,49.43,49.48,29308.0,45.1375,45.2105,45.1284,45.174,29308.0
2020-08-06 15:05:00,49.46,49.56,49.45,49.52,21960.0,45.1558,45.2471,45.1466,45.2105,21960.0
2020-08-06 15:10:00,49.55,49.58,49.52,49.52,19154.0,45.2379,45.2653,45.2105,45.2105,19154.0
2020-08-06 15:15:00,49.53,49.59,49.53,49.56,30640.0,45.2197,45.2745,45.2197,45.2471,30640.0
2020-08-06 15:20:00,49.57,49.58,49.5,49.52,50026.0,45.2562,45.2653,45.1923,45.2105,50026.0
2020-08-06 15:25:00,49.52,49.54,49.49,49.52,37150.0,45.2105,45.2288,45.1832,45.2105,37150.0
2020-08-06 15:30:00,49.53,49.53,49.44,49.47,48872.0,45.2197,45.2197,45.1375,45.1649,48872.0
2020-08-06 15:35:00,49.46,49.5,49.45,49.49,60466.0,45.1558,45.1923,45.1466,45.1832,60466.0
2020-08-06 15:40:00,49.49,49.49,49.43,49.45,44684.0,45.1832,45.1832,45.1284,45.1466,44684.0
2020-08-06 15:45:00,49.45,49.52,49.42,49.43,50920.0,45.1466,45.2105,45.1192,45.1284,50920.0
2020-08-06 15:50:00,49.44,49.54,49.44,49.53,81748.0,45.1375,45.2288,45.1375,45.2197,81748.0
2020-08-06 15:55:00,49.54,49.6,49.49,49.6,186978.0,45.2288,45.2836,45.1832,45.2836,186978.0
2020-08-07 09:30:00,49.59,49.82,49.49,49.77,73436.0,45.2745,45.4844,45.1832,45.4388,73436.0
2020-08-07 09:35:00,49.73,49.73,49.55,49.56,19420.0,45.4023,45.4023,45.2379,45.2471,19420.0
2020-08-07 09:40:00,49.58,49.63,49.52,49.52,25764.0,45.2653,45.311,45.2105,45.2105,25764.0
2020-08-07 09:45:00,49.53,49.62,49.48,49.6,20876.0,45.2197,45.3018,45.174,45.2836,20876.0
2020-08-07 09:50:00,49.63,49.69,49.59,49.68,40650.0,45.311,45.3657,45.2745,45.3566,40650.0
2020-08-07 09:55:00,49.65,49.68,49.58,49.6,41452.0,45.3292,45.3566,45.2653,45.2836,41452.0
2020-08-07 10:00:00,49.63,49.89,49.6,49.8,33212.0,45.311,45.5483,45.2836,45.4662,33212.0
2020-08-07 10:05:00,49.77,49.77,49.67,49.77,17828.0,45.4388,45.4388,45.3475,45.4388,17828.0
2020-08-07 10:10:00,49.77,49.9,49.74,49.77,23644.0,45.4388,45.5575,45.4114,45.4388,23644.0
2020-08-07 10:15:00,49.76,49.79,49.66,49.7,10350.0,45.4297,45.457,45.3384,45.3749,10350.0
2020-08-07 10:20:00,49.68,49.72,49.62,49.66,29182.0,45.3566,45.3931,45.3018,45.3384,29182.0
2020-08-07 10:25:00,49.69,49.74,49.63,49.73,19084.0,45.3657,45.4114,45.311,45.4023,19084.0
2020-08-07 10:30:00,49.72,49.88,49.71,49.88,22478.0,45.3931,45.5392,45.384,45.5392,22478.0
2020-08-07 10:35:00,49.87,49.88,49.79,49.84,22442.0,45.5301,45.5392,45.457,45.5027,22442.0
2020-08-07 10:40:00,49.82,49.83,49.75,49.76,19914.0,45.4844,45.4936,45.4205,45.4297,19914.0
2020-08-07 10:45:00,49.76,49.8,49.74,49.75,20890.0,45.4297,45.4662,45.4114,45.4205,20890.0
2020-08-07 10:50:00,49.74,49.79,49.71,49.75,19142.0,45.4114,45.457,45.384,45.4205,19142.0
2020-08-07 10:55:00,49.76,49.79,49.64,49.69,21766.0,45.4297,45.457,45.3201,45.3657,21766.0
2020-08-07 11:00:00,49.69,49.72,49.57,49.59,20370.0,45.3657,45.3931,45.2562,45.2745,20370.0
2020-08-07 11:05:00,49.6,49.7,49.57,49.67,27596.0,45.2836,45.3749,45.2562,45.3475,27596.0
2020-08-07 11:10:00,49.66,49.66,49.52,49.54,19352.0,45.3384,45.3384,45.2105,45.2288,19352.0
2020-08-07 11:15:00,49.53,49.55,49.48,49.52,19278.0,45.2197,45.2379,45.174,45.2105,19278.0
2020-08-07 11:20:00,49.53,49.6,49.51,49.54,25890.0,45.2197,45.2836,45.2014,45.2288,25890.0
2020-08-07 11:25:00,49.55,49.56,49.47,49.47,23564.0,45.2379,45.2471,45.1649,45.1649,23564.0
2020-08-07 11:30:00,49.47,49.53,49.46,49.53,20864.0,45.1649,45.2197,45.1558,45.2197,20864.0
2020-08-07 11:35:00,49.55,49.58,49.52,49.55,38524.0,45.2379,45.2653,45.2105,45.2379,38524.0
2020-08-07 11:40:00,49.55,49.57,49.49,49.53,23538.0,45.2379,45.2562,45.1832,45.2197,23538.0
2020-08-07 11:45:00,49.55,49.55,49.47,49.49,24318.0,45.2379,45.2379,45.1649,45.1832,24318.0
2020-08-07 11:50:00,49.48,49.49,49.41,49.42,10548.0,45.174,45.1832,45.1101,45.1192,10548.0
2020-08-07 11:55:00,49.42,49.44,49.35,49.35,14934.0,45.1192,45.1375,45.0553,45.0553,14934.0
2020-08-07 12:00:00,49.35,49.38,49.29,49.36,33038.0,45.0553,45.0827,45.0006,45.0645,33038.0
2020-08-07 12:05:00,49.38,49.41,49.33,49.35,13406.0,45.0827,45.1101,45.0371,45.0553,13406.0
2020-08-07 12:10:00,49.37,49.44,49.36,49.42,12524.0,45.0736,45.1375,45.0645,45.1192,12524.0
2020-08-07 12:15:00,49.42,49.45,49.38,49.41,22656.0,45.1192,45.1466,45.0827,45.1101,22656.0
2020-08-07 12:20:00,49.41,49.41,49.37,49.4,25574.0,45.1101,45.1101,45.0736,45.101,25574.0
2020-08-07 12:25:00,49.41,49.44,49.37,49.38,17540.0,45.1101,45.1375,45.0736,45.0827,17540.0
2020-08-07 12:30:00,49.38,49.4,49.34,49.39,33094.0,45.0827,45.101,45.0462,45.0919,33094.0
2020-08-07 12:35:00,49.4,49.4,49.34,49.35,23882.0,45.101,45.101,45.0462,45.0553,23882.0
2020-08-07 12:40:00,49.36,49.36,49.27,49.27,24190.0,45.0645,45.0645,44.9823,44.9823,24190.0
2020-08-07 12:45:00,49.28,49.31,49.18,49.18,28782.0,44.9914,45.0188,44.9001,44.9001,28782.0
2020-08-07 12:50:00,49.19,49.22,49.1,49.1,24902.0,44.9093,44.9367,44.8271,44.8271,24902.0
2020-08-07 12:55:00,49.1,49.13,49.05,49.07,20506.0,44.8271,44.8545,44.7814,44.7997,20506.0
2020-08-07 13:00:00,49.09,49.12,48.97,49.09,40026.0,44.818,44.8454,44.7084,44.818,40026.0
2020-08-07 13:05:00,49.07,49.1,48.96,48.99,18174.0,44.7997,44.8271,44.6993,44.7267,18174.0
2020-08-07 13:10:00,49.0,49.04,48.94,48.94,564990.0,44.7358,44.7723,44.681,44.681,564990.0
2020-08-07 13:15:00,48.95,49.09,48.89,48.99,45204.0,44.6901,44.818,44.6354,44.7267,45204.0
2020-08-07 13:20:00,48.99,49.0,48.88,48.93,25402.0,44.7267,44.7358,44.6262,44.6719,25402.0
2020-08-07 13:25:00,48.91,48.98,48.9,48.92,48078.0,44.6536,44.7175,44.6445,44.6628,48078.0
2020-08-07 13:30:00,48.91,49.02,48.9,49.02,17490.0,44.6536,44.7541,44.6445,44.7541,17490.0
2020-08-07 13:35:00,49.02,49.15,49.02,49.13,20398.0,44.7541,44.8727,44.7541,44.8545,20398.0
2020-08-07 13:40:00,49.1,49.1,49.04,49.08,13286.0,44.8271,44.8271,44.7723,44.8088,13286.0
2020-08-07 13:45:00,49.1,49.1,48.91,48.91,51498.0,44.8271,44.8271,44.6536,44.6536,51498.0
2020-08-07 13:50:00,48.9,48.91,48.85,48.88,17940.0,44.6445,44.6536,44.5989,44.6262,17940.0
2020-08-07 13:55:00,48.88,48.92,48.85,48.88,24502.0,44.6262,44.6628,44.5989,44.6262,24502.0
2020-08-07 14:00:00,48.91,48.99,48.9,48.96,16990.0,44.6536,44.7267,44.6445,44.6993,16990.0
2020-08-07 14:05:00,48.98,49.01,48.92,48.98,17578.0,44.7175,44.7449,44.6628,44.7175,17578.0
2020-08-07 14:10:00,48.98,49.04,48.98,49.04,16918.0,44.7175,44.7723,44.7175,44.7723,16918.0
2020-08-07 14:15:00,49.03,49.05,48.94,48.94,16512.0,44.7632,44.7814,44.681,44.681,16512.0
2020-08-07 14:20:00,48.94,48.98,48.85,48.87,31370.0,44.681,44.7175,44.5989,44.6171,31370.0
2020-08-07 14:25:00,48.88,48.91,48.85,48.85,13036.0,44.6262,44.6536,44.5989,44.5989,13036.0
2020-08-07 14:30:00,48.85,48.94,48.83,48.94,26536.0,44.5989,44.681,44.5806,44.681,26536.0
2020-08-07 14:35:00,48.94,48.98,48.91,48.95,22540.0,44.681,44.7175,44.6536,44.6901,22540.0
2020-08-07 14:40:00,48.95,48.96,48.87,48.92,17214.0,44.6901,44.6993,44.6171,44.6628,17214.0
2020-08-07 14:45:00,48.91,48.97,48.85,48.92,13800.0,44.6536,44.7084,44.5989,44.6628,13800.0
2020-08-07 14:50:00,48.92,48.98,48.9,48.92,21152.0,44.6628,44.7175,44.6445,44.6628,21152.0
2020-08-07 14:55:00,48.93,48.99,48.92,48.97,19924.0,44.6719,44.7267,44.6628,44.7084,19924.0
2020-08-07 15:00:00,48.96,49.09,48.95,49.07,35920.0,44.6993,44.818,44.6901,44.7997,35920.0
2020-08-07 15:05:00,49.06,49.12,49.03,49.12,36900.0,44.7906,44.8454,44.7632,44.8454,36900.0
2020-08-07 15:10:00,49.1,49.13,48.95,48.97,45030.0,44.8271,44.8545,44.6901,44.7084,45030.0
2020-08-07 15:15:00,48.99,49.1,48.98,49.07,285398.0,44.7267,44.8271,44.7175,44.7997,285398.0
2020-08-07 15:20:00,49.07,49.23,49.07,49.19,35970.0,44.7997,44.9458,44.7997,44.9093,35970.0
2020-08-07 15:25:00,49.2,49.26,49.09,49.12,125950.0,44.9184,44.9732,44.818,44.8454,125950.0
2020-08-07 15:30:00,49.13,49.27,49.13,49.24,79838.0,44.8545,44.9823,44.8545,44.9549,79838.0
2020-08-07 15:35:00,49.22,49.32,49.2,49.31,40186.0,44.9367,45.0279,44.9184,45.0188,40186.0
2020-08-07 15:40:00,49.31,49.35,49.27,49.35,62756.0,45.0188,45.0553,44.9823,45.0553,62756.0
2020-08-07 15:45:00,49.35,49.4,49.35,49.38,65678.0,45.0553,45.101,45.0553,45.0827,65678.0
2020-08-07 15:50:00,49.39,49.43,49.31,49.43,109964.0,45.0919,45.1284,45.0188,45.1284,109964.0
2020-08-07 15:55:00,49.44,49.5,49.43,49.49,178566.0,45.1375,45.1923,45.1284,45.1832,178566.0
2020-08-10 09:30:00,49.3,49.62,49.3,49.62,49970.0,45.0097,45.3018,45.0097,45.3018,49970.0
2020-08-10 09:35:00,49.62,49.65,49.44,49.49,20042.0,45.3018,45.3292,45.1375,45.1832,20042.0
2020-08-10 09:40:00,49.49,49.58,49.48,49.52,15056.0,45.1832,45.2653,45.174,45.2105,15056.0
2020-08-10 09:45:00,49.49,49.7,49.49,49.69,14234.0,45.1832,45.3749,45.1832,45.3657,14234.0
2020-08-10 09:50:00,49.68,49.69,49.57,49.63,11474.0,45.3566,45.3657,45.2562,45.311,11474.0
2020-08-10 09:55:00,49.66,49.68,49.57,49.6,11006.0,45.3384,45.3566,45.2562,45.2836,11006.0
2020-08-10 10:00:00,49.57,49.63,49.45,49.56,38132.0,45.2562,45.311,45.1466,45.2471,38132.0
2020-08-10 10:05:00,49.53,49.66,49.51,49.53,30548.0,45.2197,45.3384,45.2014,45.2197,30548.0
2020-08-10 10:10:00,49.54,49.68,49.51,49.57,54292.0,45.2288,45.3566,45.2014,45.2562,54292.0
2020-08-10 10:15:00,49.57,49.77,49.57,49.76,85936.0,45.2562,45.4388,45.2562,45.4297,85936.0
2020-08-10 10:20:00,49.73,49.81,49.65,49.68,60934.0,45.4023,45.4753,45.3292,45.3566,60934.0
2020-08-10 10:25:00,49.69,49.84,49.68,49.76,12820.0,45.3657,45.5027,45.3566,45.4297,12820.0
2020-08-10 10:30:00,49.79,49.79,49.65,49.69,12822.0,45.457,45.457,45.3292,45.3657,12822.0
2020-08-10 10:35:00,49.68,49.73,49.65,49.65,11250.0,45.3566,45.4023,45.3292,45.3292,11250.0
2020-08-10 10:40:00,49.68,49.68,49.57,49.59,56762.0,45.3566,45.3566,45.2562,45.2745,56762.0
2020-08-10 10:45:00,49.6,49.62,49.44,49.51,31596.0,45.2836,45.3018,45.1375,45.2014,31596.0
2020-08-10 10:50:00,49.46,49.51,49.4,49.49,39548.0,45.1558,45.2014,45.101,45.1832,39548.0
2020-08-10 10:55:00,49.51,49.56,49.22,49.29,32644.0,45.2014,45.2471,44.9367,45.0006,32644.0
2020-08-10 11:00:00,49.28,49.44,49.22,49.44,27406.0,44.9914,45.1375,44.9367,45.1375,27406.0
2020-08-10 11:05:00,49.42,49.46,49.34,49.46,15394.0,45.1192,45.1558,45.0462,45.1558,15394.0
2020-08-10 11:10:00,49.46,49.56,49.43,49.47,48718.0,45.1558,45.2471,45.1284,45.1649,48718.0
2020-08-10 11:15:00,49.48,49.49,49.38,49.39,18244.0,45.174,45.1832,45.0827,45.0919,18244.0
2020-08-10 11:20:00,49.41,49.44,49.38,49.41,13816.0,45.1101,45.1375,45.0827,45.1101,13816.0
2020-08-10 11:25:00,49.42,49.46,49.38,49.44,21474.0,45.1192,45.1558,45.0827,45.1375,21474.0
2020-08-10 11:30:00,49.45,49.52,49.42,49.49,21912.0,45.1466,45.2105,45.1192,45.1832,21912.0
2020-08-10 11:35:00,49.5,49.59,49.49,49.57,54868.0,45.1923,45.2745,45.1832,45.2562,54868.0
2020-08-10 11:40:00,49.55,49.57,49.51,49.51,12204.0,45.2379,45.2562,45.2014,45.2014,12204.0
2020-08-10 11:45:00,49.5,49.52,49.4,49.41,18874.0,45.1923,45.2105,45.101,45.1101,18874.0
2020-08-10 11:50:00,49.42,49.62,49.42,49.6,20622.0,45.1192,45.3018,45.1192,45.2836,20622.0
2020-08-10 11:55:00,49.62,49.69,49.6,49.68,19096.0,45.3018,45.3657,45.2836,45.3566,19096.0
2020-08-10 12:00:00,49.69,49.73,49.62,49.65,69216.0,45.3657,45.4023,45.3018,45.3292,69216.0
2020-08-10 12:05:00,49.63,49.81,49.63,49.81,12850.0,45.311,45.4753,45.311,45.4753,12850.0
2020-08-10 12:10:00,49.82,49.83,49.74,49.77,36568.0,45.4844,45.4936,45.4114,45.4388,36568.0
2020-08-10 12:15:00,49.79,49.84,49.76,49.81,132358.0,45.457,45.5027,45.4297,45.4753,132358.0
2020-08-10 12:20:00,49.82,49.9,49.73,49.74,40204.0,45.4844,45.5575,45.4023,45.4114,40204.0
2020-08-10 12:25:00,49.74,49.8,49.71,49.72,22970.0,45.4114,45.4662,45.384,45.3931,22970.0
2020-08-10 12:30:00,49.76,49.82,49.73,49.82,9400.0,45.4297,45.4844,45.4023,45.4844,9400.0
2020-08-10 12:35:00,49.84,49.88,49.83,49.87,7358.0,45.5027,45.5392,45.4936,45.5301,7358.0
2020-08-10 12:40:00,49.88,49.96,49.87,49.95,18118.0,45.5392,45.6123,45.5301,45.6031,18118.0
2020-08-10 12:45:00,49.97,49.98,49.93,49.97,9070.0,45.6214,45.6305,45.5849,45.6214,9070.0
2020-08-10 12:50:00,49.96,50.05,49.95,50.02,32202.0,45.6123,45.6944,45.6031,45.667,32202.0
2020-08-10 12:55:00,50.04,50.09,50.02,50.07,13392.0,45.6853,45.7309,45.667,45.7127,13392.0
2020-08-10 13:00:00,50.08,50.09,49.99,50.04,27546.0,45.7218,45.7309,45.6396,45.6853,27546.0
2020-08-10 13:05:00,50.05,50.17,50.05,50.15,52726.0,45.6944,45.804,45.6944,45.7857,52726.0
2020-08-10 13:10:00,50.14,50.15,50.1,50.1,25060.0,45.7766,45.7857,45.7401,45.7401,25060.0
2020-08-10 13:15:00,50.1,50.15,50.1,50.14,15668.0,45.7401,45.7857,45.7401,45.7766,15668.0
2020-08-10 13:20:00,50.13,50.15,50.09,50.09,7914.0,45.7675,45.7857,45.7309,45.7309,7914.0
2020-08-10 13:25:00,50.08,50.11,50.07,50.1,33460.0,45.7218,45.7492,45.7127,45.7401,33460.0
2020-08-10 13:30:00,50.1,50.16,50.1,50.13,16564.0,45.7401,45.7948,45.7401,45.7675,16564.0
2020-08-10 13:35:00,50.13,50.16,50.08,50.11,10584.0,45.7675,45.7948,45.7218,45.7492,10584.0
2020-08-10 13:40:00,50.13,50.13,50.06,50.07,10214.0,45.7675,45.7675,45.7036,45.7127,10214.0
2020-08-10 13:45:00,50.06,50.06,49.93,49.97,27330.0,45.7036,45.7036,45.5849,45.6214,27330.0
2020-08-10 13:50:00,49.98,50.04,49.97,50.02,11548.0,45.6305,45.6853,45.6214,45.667,11548.0
2020-08-10 13:55:00,50.02,50.04,49.98,50.03,11446.0,45.667,45.6853,45.6305,45.6762,11446.0
2020-08-10 14:00:00,50.04,50.14,50.02,50.13,19166.0,45.6853,45.7766,45.667,45.7675,19166.0
2020-08-10 14:05:00,50.14,50.15,50.1,50.11,14722.0,45.7766,45.7857,45.7401,45.7492,14722.0
2020-08-10 14:10:00,50.11,50.11,50.03,50.03,27996.0,45.7492,45.7492,45.6762,45.6762,27996.0
2020-08-10 14:15:00,50.04,50.05,50.03,50.05,18184.0,45.6853,45.6944,45.6762,45.6944,18184.0
2020-08-10 14:20:00,50.05,50.05,50.01,50.05,24382.0,45.6944,45.6944,45.6579,45.6944,24382.0
2020-08-10 14:25:00,50.05,50.13,50.04,50.12,27758.0,45.6944,45.7675,45.6853,45.7583,27758.0
2020-08-10 14:30:00,50.13,50.16,50.12,50.13,15158.0,45.7675,45.7948,45.7583,45.7675,15158.0
2020-08-10 14:35:00,50.17,50.17,50.11,50.11,14338.0,45.804,45.804,45.7492,45.7492,14338.0
2020-08-10 14:40:00,50.11,50.12,50.05,50.06,14102.0,45.7492,45.7583,45.6944,45.7036,14102.0
2020-08-10 14:45:00,50.06,50.06,49.96,50.01,15500.0,45.7036,45.7036,45.6123,45.6579,15500.0
2020-08-10 14:50:00,50.02,50.07,50.0,50.04,22580.0,45.667,45.7127,45.6488,45.6853,22580.0
2020-08-10 14:55:00,50.05,50.08,50.02,50.04,23424.0,45.6944,45.7218,45.667,45.6853,23424.0
2020-08-10 15:00:00,50.02,50.08,50.01,50.07,42010.0,45.667,45.7218,45.6579,45.7127,42010.0
2020-08-10 15:05:00,50.08,50.08,50.03,50.05,18706.0,45.7218,45.7218,45.6762,45.6944,18706.0
2020-08-10 15:10:00,50.07,50.12,50.05,50.09,18752.0,45.7127,45.7583,45.6944,45.7309,18752.0
2020-08-10 15:15:00,50.1,50.1,50.03,50.09,33772.0,45.7401,45.7401,45.6762,45.7309,33772.0
2020-08-10 15:20:00,50.1,50.14,50.06,50.06,29842.0,45.7401,45.7766,45.7036,45.7036,29842.0
2020-08-10 15:25:00,50.08,50.09,49.99,50.03,72262.0,45.7218,45.7309,45.6396,45.6762,72262.0
2020-08-10 15:30:00,50.03,50.09,50.03,50.08,37528.0,45.6762,45.7309,45.6762,45.7218,37528.0
2020-08-10 15:35:00,50.08,50.1,50.05,50.06,19702.0,45.7218,45.7401,45.6944,45.7036,19702.0
2020-08-10 15:40:00,50.06,50.08,50.01,50.01,29954.0,45.7036,45.7218,45.6579,45.6579,29954.0
2020-08-10 15:45:00,50.02,50.04,49.97,49.99,38056.0,45.667,45.6853,45.6214,45.6396,38056.0
2020-08-10 15:50:00,49.98,50.15,49.96,50.13,69928.0,45.6305,45.7857,45.6123,45.7675,69928.0
2020-08-10 15:55:00,50.13,50.13,50.02,50.13,200394.0,45.7675,45.7675,45.667,45.7675,200394.0
2020-08-11 09:30:00,50.3,50.7,50.25,50.46,179562.0,45.9227,46.2879,45.877,46.0687,179562.0
2020-08-11 09:35:00,50.49,50.74,50.46,50.73,98616.0,46.0961,46.3244,46.0687,46.3152,98616.0
2020-08-11 09:40:00,50.71,51.04,50.66,50.95,86002.0,46.297,46.5983,46.2513,46.5161,86002.0
2020-08-11 09:45:00,50.98,51.13,50.94,50.98,141592.0,46.5435,46.6804,46.507,46.5435,141592.0
2020-08-11 09:50:00,50.97,51.01,50.84,50.84,48906.0,46.5344,46.5709,46.4157,46.4157,48906.0
2020-08-11 09:55:00,50.88,50.97,50.77,50.81,28324.0,46.4522,46.5344,46.3518,46.3883,28324.0
2020-08-11 10:00:00,50.8,50.87,50.68,50.71,30832.0,46.3792,46.4431,46.2696,46.297,30832.0
2020-08-11 10:05:00,50.7,50.79,50.62,50.63,33314.0,46.2879,46.37,46.2148,46.2239,33314.0
2020-08-11 10:10:00,50.67,50.92,50.6,50.92,249094.0,46.2605,46.4887,46.1966,46.4887,249094.0
2020-08-11 10:15:00,50.92,51.05,50.91,51.04,27934.0,46.4887,46.6074,46.4796,46.5983,27934.0
2020-08-11 10:20:00,51.02,51.06,50.95,51.06,14812.0,46.58,46.6165,46.5161,46.6165,14812.0
2020-08-11 10:25:00,51.09,51.24,51.06,51.23,67030.0,46.6439,46.7809,46.6165,46.7717,67030.0
2020-08-11 10:30:00,51.22,51.27,51.12,51.21,48456.0,46.7626,46.8083,46.6713,46.7535,48456.0
2020-08-11 10:35:00,51.21,51.51,51.19,51.43,25296.0,46.7535,47.0274,46.7352,46.9543,25296.0
2020-08-11 10:40:00,51.44,51.54,51.38,51.48,38470.0,46.9635,47.0548,46.9087,47.0,38470.0
2020-08-11 10:45:00,51.48,51.48,51.27,51.31,84336.0,47.0,47.0,46.8083,46.8448,84336.0
2020-08-11 10:50:00,51.31,51.38,51.22,51.35,16520.0,46.8448,46.9087,46.7626,46.8813,16520.0
2020-08-11 10:55:00,51.34,51.37,51.24,51.24,30602.0,46.8722,46.8995,46.7809,46.7809,30602.0
2020-08-11 11:00:00,51.26,51.31,51.24,51.31,15678.0,46.7991,46.8448,46.7809,46.8448,15678.0
2020-08-11 11:05:00,51.31,51.31,51.23,51.24,12680.0,46.8448,46.8448,46.7717,46.7809,12680.0
2020-08-11 11:10:00,51.24,51.31,51.08,51.12,34990.0,46.7809,46.8448,46.6348,46.6713,34990.0
2020-08-11 11:15:00,51.09,51.18,51.08,51.13,28700.0,46.6439,46.7261,46.6348,46.6804,28700.0
2020-08-11 11:20:00,51.16,51.23,51.16,51.19,7876.0,46.7078,46.7717,46.7078,46.7352,7876.0
2020-08-11 11:25:00,51.2,51.28,51.15,51.21,91102.0,46.7443,46.8174,46.6987,46.7535,91102.0
2020-08-11 11:30:00,51.2,51.2,51.06,51.1,23370.0,46.7443,46.7443,46.6165,46.653,23370.0
2020-08-11 11:35:00,51.13,51.15,51.1,51.13,13002.0,46.6804,46.6987,46.653,46.6804,13002.0
2020-08-11 11:40:00,51.13,51.19,51.12,51.16,9542.0,46.6804,46.7352,46.6713,46.7078,9542.0
2020-08-11 11:45:00,51.17,51.23,51.13,51.21,9032.0,46.717,46.7717,46.6804,46.7535,9032.0
2020-08-11 11:50:00,51.2,51.2,51.09,51.1,15730.0,46.7443,46.7443,46.6439,46.653,15730.0
2020-08-11 11:55:00,51.09,51.13,51.07,51.1,12040.0,46.6439,46.6804,46.6257,46.653,12040.0
2020-08-11 12:00:00,51.12,51.17,51.06,51.06,9742.0,46.6713,46.717,46.6165,46.6165,9742.0
2020-08-11 12:05:00,51.05,51.11,51.05,51.1,7750.0,46.6074,46.6622,46.6074,46.653,7750.0
2020-08-11 12:10:00,51.1,51.25,51.07,51.23,20830.0,46.653,46.79,46.6257,46.7717,20830.0
2020-08-11 12:15:00,51.24,51.27,51.17,51.22,26016.0,46.7809,46.8083,46.717,46.7626,26016.0
2020-08-11 12:20:00,51.21,51.26,51.14,51.26,10178.0,46.7535,46.7991,46.6896,46.7991,10178.0
2020-08-11 12:25:00,51.24,51.34,51.19,51.33,173046.0,46.7809,46.8722,46.7352,46.863,173046.0
2020-08-11 12:30:00,51.33,51.35,51.28,51.3,20192.0,46.863,46.8813,46.8174,46.8356,20192.0
2020-08-11 12:35:00,51.3,51.39,51.29,51.35,28360.0,46.8356,46.9178,46.8265,46.8813,28360.0
2020-08-11 12:40:00,51.37,51.45,51.34,51.43,15040.0,46.8995,46.9726,46.8722,46.9543,15040.0
2020-08-11 12:45:00,51.43,51.54,51.43,51.49,24980.0,46.9543,47.0548,46.9543,47.0091,24980.0
2020-08-11 12:50:00,51.5,51.53,51.47,51.51,16692.0,47.0182,47.0456,46.9908,47.0274,16692.0
2020-08-11 12:55:00,51.51,51.53,51.43,51.45,11678.0,47.0274,47.0456,46.9543,46.9726,11678.0
2020-08-11 13:00:00,51.42,51.46,51.37,51.38,10366.0,46.9452,46.9817,46.8995,46.9087,10366.0
2020-08-11 13:05:00,51.37,51.43,51.36,51.36,11250.0,46.8995,46.9543,46.8904,46.8904,11250.0
2020-08-11 13:10:00,51.38,51.41,51.35,51.37,8872.0,46.9087,46.9361,46.8813,46.8995,8872.0
2020-08-11 13:15:00,51.4,51.42,51.33,51.4,13822.0,46.9269,46.9452,46.863,46.9269,13822.0
2020-08-11 13:20:00,51.39,51.5,51.34,51.5,15988.0,46.9178,47.0182,46.8722,47.0182,15988.0
2020-08-11 13:25:00,51.51,51.55,51.48,51.54,16978.0,47.0274,47.0639,47.0,47.0548,16978.0
2020-08-11 13:30:00,51.54,51.54,51.44,51.49,14700.0,47.0548,47.0548,46.9635,47.0091,14700.0
2020-08-11 13:35:00,51.49,51.49,51.43,51.46,13700.0,47.0091,47.0091,46.9543,46.9817,13700.0
2020-08-11 13:40:00,51.45,51.48,51.37,51.41,32856.0,46.9726,47.0,46.8995,46.9361,32856.0
2020-08-11 13:45:00,51.42,51.48,51.32,51.39,37406.0,46.9452,47.0,46.8539,46.9178,37406.0
2020-08-11 13:50:00,51.38,51.4,51.35,51.37,9498.0,46.9087,46.9269,46.8813,46.8995,9498.0
2020-08-11 13:55:00,51.38,51.43,51.37,51.37,9818.0,46.9087,46.9543,46.8995,46.8995,9818.0
2020-08-11 14:00:00,51.38,51.47,51.38,51.47,24112.0,46.9087,46.9908,46.9087,46.9908,24112.0
2020-08-11 14:05:00,51.48,51.51,51.46,51.51,22830.0,47.0,47.0274,46.9817,47.0274,22830.0
2020-08-11 14:10:00,51.52,51.58,51.41,51.43,34878.0,47.0365,47.0913,46.9361,46.9543,34878.0
2020-08-11 14:15:00,51.46,51.52,51.42,51.5,42444.0,46.9817,47.0365,46.9452,47.0182,42444.0
2020-08-11 14:20:00,51.5,51.51,51.38,51.38,28630.0,47.0182,47.0274,46.9087,46.9087,28630.0
2020-08-11 14:25:00,51.38,51.4,51.31,51.33,44570.0,46.9087,46.9269,46.8448,46.863,44570.0
2020-08-11 14:30:00,51.34,51.43,51.31,51.42,28850.0,46.8722,46.9543,46.8448,46.9452,28850.0
2020-08-11 14:35:00,51.41,51.47,51.35,51.38,27242.0,46.9361,46.9908,46.8813,46.9087,27242.0
2020-08-11 14:40:00,51.35,51.46,51.35,51.4,29522.0,46.8813,46.9817,46.8813,46.9269,29522.0
2020-08-11 14:45:00,51.37,51.47,51.37,51.38,41256.0,46.8995,46.9908,46.8995,46.9087,41256.0
2020-08-11 14:50:00,51.38,51.43,51.33,51.42,23894.0,46.9087,46.9543,46.863,46.9452,23894.0
2020-08-11 14:55:00,51.41,51.47,51.37,51.44,22664.0,46.9361,46.9908,46.8995,46.9635,22664.0
2020-08-11 15:00:00,51.45,51.45,51.3,51.3,30630.0,46.9726,46.9726,46.8356,46.8356,30630.0
2020-08-11 15:05:00,51.31,51.32,51.17,51.18,21574.0,46.8448,46.8539,46.717,46.7261,21574.0
2020-08-11 15:10:00,51.16,51.24,51.1,51.12,27450.0,46.7078,46.7809,46.653,46.6713,27450.0
2020-08-11 15:15:00,51.12,51.13,50.76,50.82,51862.0,46.6713,46.6804,46.3426,46.3974,51862.0
2020-08-11 15:20:00,50.84,50.88,50.67,50.67,36160.0,46.4157,46.4522,46.2605,46.2605,36160.0
2020-08-11 15:25:00,50.67,50.85,50.66,50.85,31776.0,46.2605,46.4248,46.2513,46.4248,31776.0
2020-08-11 15:30:00,50.83,50.87,50.66,50.67,31220.0,46.4065,46.4431,46.2513,46.2605,31220.0
2020-08-11 15:35:00,50.67,50.78,50.62,50.74,41518.0,46.2605,46.3609,46.2148,46.3244,41518.0
2020-08-11 15:40:00,50.77,50.8,50.65,50.7,68782.0,46.3518,46.3792,46.2422,46.2879,68782.0
2020-08-11 15:45:00,50.69,50.69,50.5,50.54,102202.0,46.2787,46.2787,46.1053,46.1418,102202.0
2020-08-11 15:50:00,50.54,50.54,50.24,50.24,108166.0,46.1418,46.1418,45.8679,45.8679,108166.0
2020-08-11 15:55:00,50.26,50.47,50.26,50.32,268102.0,45.8861,46.0779,45.8861,45.9409,268102.0
2020-08-12 09:30:00,50.93,50.93,50.74,50.85,42196.0,46.4978,46.4978,46.3244,46.4248,42196.0
2020-08-12 09:35:00,50.75,50.79,50.54,50.57,4610.0,46.3335,46.37,46.1418,46.1692,4610.0
2020-08-12 09:40:00,50.52,50.76,50.52,50.74,9526.0,46.1235,46.3426,46.1235,46.3244,9526.0
2020-08-12 09:45:00,50.76,50.85,50.68,50.85,248302.0,46.3426,46.4248,46.2696,46.4248,248302.0
2020-08-12 09:50:00,50.85,50.88,50.76,50.86,53944.0,46.4248,46.4522,46.3426,46.4339,53944.0
2020-08-12 09:55:00,50.85,50.88,50.76,50.8,8324.0,46.4248,46.4522,46.3426,46.3792,8324.0
2020-08-12 10:00:00,50.74,50.79,50.6,50.74,13306.0,46.3244,46.37,46.1966,46.3244,13306.0
2020-08-12 10:05:00,50.73,50.82,50.65,50.71,33536.0,46.3152,46.3974,46.2422,46.297,33536.0
2020-08-12 10:10:00,50.68,50.72,50.54,50.55,26596.0,46.2696,46.3061,46.1418,46.1509,26596.0
2020-08-12 10:15:00,50.56,50.8,50.56,50.77,19724.0,46.16,46.3792,46.16,46.3518,19724.0
2020-08-12 10:20:00,50.75,51.01,50.74,50.99,16108.0,46.3335,46.5709,46.3244,46.5526,16108.0
2020-08-12 10:25:00,51.01,51.02,50.86,50.98,27430.0,46.5709,46.58,46.4339,46.5435,27430.0
2020-08-12 10:30:00,50.99,51.13,50.98,51.02,13638.0,46.5526,46.6804,46.5435,46.58,13638.0
2020-08-12 10:35:00,51.04,51.1,50.96,50.98,7636.0,46.5983,46.653,46.5252,46.5435,7636.0
2020-08-12 10:40:00,50.98,51.08,50.95,50.98,8306.0,46.5435,46.6348,46.5161,46.5435,8306.0
2020-08-12 10:45:00,51.01,51.04,51.0,51.0,7256.0,46.5709,46.5983,46.5617,46.5617,7256.0
2020-08-12 10:50:00,51.02,51.13,51.02,51.07,18392.0,46.58,46.6804,46.58,46.6257,18392.0
2020-08-12 10:55:00,51.07,51.1,51.04,51.05,5960.0,46.6257,46.653,46.5983,46.6074,5960.0
2020-08-12 11:00:00,51.04,51.04,50.97,51.02,5870.0,46.5983,46.5983,46.5344,46.58,5870.0
2020-08-12 11:05:00,51.05,51.09,51.01,51.08,18194.0,46.6074,46.6439,46.5709,46.6348,18194.0
2020-08-12 11:10:00,51.09,51.1,50.97,50.97,10694.0,46.6439,46.653,46.5344,46.5344,10694.0
2020-08-12 11:15:00,51.01,51.02,50.9,50.98,7182.0,46.5709,46.58,46.4704,46.5435,7182.0
2020-08-12 11:20:00,50.99,51.02,50.91,50.98,39706.0,46.5526,46.58,46.4796,46.5435,39706.0
2020-08-12 11:25:00,50.99,51.05,50.9,50.99,22172.0,46.5526,46.6074,46.4704,46.5526,22172.0
2020-08-12 11:30:00,50.99,51.05,50.98,50.99,9830.0,46.5526,46.6074,46.5435,46.5526,9830.0
2020-08-12 11:35:00,50.97,50.98,50.92,50.97,5638.0,46.5344,46.5435,46.4887,46.5344,5638.0
2020-08-12 11:40:00,50.99,50.99,50.95,50.98,6472.0,46.5526,46.5526,46.5161,46.5435,6472.0
2020-08-12 11:45:00,50.98,50.99,50.95,50.95,8750.0,46.5435,46.5526,46.5161,46.5161,8750.0
2020-08-12 11:50:00,50.96,51.04,50.95,50.98,10742.0,46.5252,46.5983,46.5161,46.5435,10742.0
2020-08-12 11:55:00,50.99,51.08,50.96,51.08,8582.0,46.5526,46.6348,46.5252,46.6348,8582.0
2020-08-12 12:00:00,51.08,51.15,51.04,51.06,32756.0,46.6348,46.6987,46.5983,46.6165,32756.0
2020-08-12 12:05:00,51.05,51.1,51.05,51.08,38132.0,46.6074,46.653,46.6074,46.6348,38132.0
2020-08-12 12:10:00,51.1,51.16,51.08,51.13,32514.0,46.653,46.7078,46.6348,46.6804,32514.0
2020-08-12 12:15:00,51.14,51.15,51.02,51.03,22124.0,46.6896,46.6987,46.58,46.5891,22124.0
2020-08-12 12:20:00,51.04,51.13,51.02,51.1,65028.0,46.5983,46.6804,46.58,46.653,65028.0
2020-08-12 12:25:00,51.1,51.15,51.05,51.06,47640.0,46.653,46.6987,46.6074,46.6165,47640.0
2020-08-12 12:30:00,51.07,51.13,51.01,51.13,129196.0,46.6257,46.6804,46.5709,46.6804,129196.0
2020-08-12 12:35:00,51.12,51.15,51.09,51.1,42754.0,46.6713,46.6987,46.6439,46.653,42754.0
2020-08-12 12:40:00,51.13,51.14,51.09,51.11,21638.0,46.6804,46.6896,46.6439,46.6622,21638.0
2020-08-12 12:45:00,51.12,51.15,51.06,51.08,40034.0,46.6713,46.6987,46.6165,46.6348,40034.0
2020-08-12 12:50:00,51.06,51.09,51.04,51.07,40090.0,46.6165,46.6439,46.5983,46.6257,40090.0
2020-08-12 12:55:00,51.07,51.09,50.88,50.92,62014.0,46.6257,46.6439,46.4522,46.4887,62014.0
2020-08-12 13:00:00,50.93,50.95,50.9,50.94,75388.0,46.4978,46.5161,46.4704,46.507,75388.0
2020-08-12 13:05:00,50.95,50.95,50.85,50.85,18798.0,46.5161,46.5161,46.4248,46.4248,18798.0
2020-08-12 13:10:00,50.85,50.92,50.84,50.91,14480.0,46.4248,46.4887,46.4157,46.4796,14480.0
2020-08-12 13:15:00,50.91,50.93,50.86,50.88,18238.0,46.4796,46.4978,46.4339,46.4522,18238.0
2020-08-12 13:20:00,50.88,50.94,50.88,50.9,15534.0,46.4522,46.507,46.4522,46.4704,15534.0
2020-08-12 13:25:00,50.9,50.93,50.81,50.83,10410.0,46.4704,46.4978,46.3883,46.4065,10410.0
2020-08-12 13:30:00,50.82,50.9,50.82,50.9,9566.0,46.3974,46.4704,46.3974,46.4704,9566.0
2020-08-12 13:35:00,50.88,50.91,50.88,50.89,10390.0,46.4522,46.4796,46.4522,46.4613,10390.0
2020-08-12 13:40:00,50.9,50.94,50.9,50.94,8372.0,46.4704,46.507,46.4704,46.507,8372.0
2020-08-12 13:45:00,50.95,50.98,50.94,50.94,13016.0,46.5161,46.5435,46.507,46.507,13016.0
2020-08-12 13:50:00,50.94,50.99,50.94,50.95,14868.0,46.507,46.5526,46.507,46.5161,14868.0
2020-08-12 13:55:00,50.95,51.1,50.95,51.07,8896.0,46.5161,46.653,46.5161,46.6257,8896.0
2020-08-12 14:00:00,51.09,51.21,51.09,51.18,7598.0,46.6439,46.7535,46.6439,46.7261,7598.0
2020-08-12 14:05:00,51.18,51.18,51.13,51.15,16526.0,46.7261,46.7261,46.6804,46.6987,16526.0
2020-08-12 14:10:00,51.17,51.19,51.13,51.14,9608.0,46.717,46.7352,46.6804,46.6896,9608.0
2020-08-12 14:15:00,51.16,51.17,51.1,51.12,30940.0,46.7078,46.717,46.653,46.6713,30940.0
2020-08-12 14:20:00,51.11,51.15,51.1,51.12,13502.0,46.6622,46.6987,46.653,46.6713,13502.0
2020-08-12 14:25:00,51.11,51.12,51.01,51.01,16420.0,46.6622,46.6713,46.5709,46.5709,16420.0
2020-08-12 14:30:00,51.04,51.04,50.98,51.0,6384.0,46.5983,46.5983,46.5435,46.5617,6384.0
2020-08-12 14:35:00,50.98,50.99,50.89,50.89,10108.0,46.5435,46.5526,46.4613,46.4613,10108.0
2020-08-12 14:40:00,50.92,50.99,50.91,50.98,10966.0,46.4887,46.5526,46.4796,46.5435,10966.0
2020-08-12 14:45:00,50.98,51.05,50.95,51.05,18300.0,46.5435,46.6074,46.5161,46.6074,18300.0
2020-08-12 14:50:00,51.06,51.06,50.95,50.98,28948.0,46.6165,46.6165,46.5161,46.5435,28948.0
2020-08-12 14:55:00,50.98,51.04,50.97,51.02,20392.0,46.5435,46.5983,46.5344,46.58,20392.0
2020-08-12 15:00:00,51.04,51.05,50.99,50.99,20912.0,46.5983,46.6074,46.5526,46.5526,20912.0
2020-08-12 15:05:00,50.99,51.05,50.99,50.99,13166.0,46.5526,46.6074,46.5526,46.5526,13166.0
2020-08-12 15:10:00,51.0,51.09,51.0,51.09,70578.0,46.5617,46.6439,46.5617,46.6439,70578.0
2020-08-12 15:15:00,51.1,51.1,51.05,51.1,26894.0,46.653,46.653,46.6074,46.653,26894.0
2020-08-12 15:20:00,51.09,51.16,51.05,51.16,116642.0,46.6439,46.7078,46.6074,46.7078,116642.0
2020-08-12 15:25:00,51.15,51.17,51.04,51.04,17942.0,46.6987,46.717,46.5983,46.5983,17942.0
2020-08-12 15:30:00,51.04,51.06,50.87,50.98,31944.0,46.5983,46.6165,46.4431,46.5435,31944.0
2020-08-12 15:35:00,50.97,51.03,50.96,51.03,22056.0,46.5344,46.5891,46.5252,46.5891,22056.0
2020-08-12 15:40:00,51.02,51.1,51.01,51.06,22830.0,46.58,46.653,46.5709,46.6165,22830.0
2020-08-12 15:45:00,51.06,51.07,50.97,50.99,15130.0,46.6165,46.6257,46.5344,46.5526,15130.0
2020-08-12 15:50:00,51.02,51.16,51.01,51.1,70938.0,46.58,46.7078,46.5709,46.653,70938.0
2020-08-12 15:55:00,51.09,51.09,51.03,51.05,127388.0,46.6439,46.6439,46.5891,46.6074,127388.0
2020-08-13 09:30:00,51.15,51.16,50.73,50.91,43518.0,46.6987,46.7078,46.3152,46.4796,43518.0
2020-08-13 09:35:00,50.91,51.04,50.91,50.94,10456.0,46.4796,46.5983,46.4796,46.507,10456.0
2020-08-13 09:40:00,50.95,50.96,50.85,50.9,8902.0,46.5161,46.5252,46.4248,46.4704,8902.0
2020-08-13 09:45:00,50.94,50.94,50.56,50.56,17478.0,46.507,46.507,46.16,46.16,17478.0
2020-08-13 09:50:00,50.55,50.74,50.52,50.56,15422.0,46.1509,46.3244,46.1235,46.16,15422.0
2020-08-13 09:55:00,50.58,50.71,50.53,50.7,19502.0,46.1783,46.297,46.1326,46.2879,19502.0
2020-08-13 10:00:00,50.7,50.85,50.65,50.85,37788.0,46.2879,46.4248,46.2422,46.4248,37788.0
2020-08-13 10:05:00,50.88,50.89,50.55,50.56,35894.0,46.4522,46.4613,46.1509,46.16,35894.0
2020-08-13 10:10:00,50.55,50.55,50.46,50.49,11340.0,46.1509,46.1509,46.0687,46.0961,11340.0
2020-08-13 10:15:00,50.49,50.49,50.37,50.48,10500.0,46.0961,46.0961,45.9866,46.087,10500.0
2020-08-13 10:20:00,50.49,50.53,50.4,50.44,11064.0,46.0961,46.1326,46.014,46.0505,11064.0
2020-08-13 10:25:00,50.47,50.49,50.41,50.46,11614.0,46.0779,46.0961,46.0231,46.0687,11614.0
2020-08-13 10:30:00,50.43,50.53,50.42,50.5,13116.0,46.0414,46.1326,46.0322,46.1053,13116.0
2020-08-13 10:35:00,50.5,50.51,50.46,50.47,10694.0,46.1053,46.1144,46.0687,46.0779,10694.0
2020-08-13 10:40:00,50.45,50.51,50.45,50.51,11600.0,46.0596,46.1144,46.0596,46.1144,11600.0
2020-08-13 10:45:00,50.52,50.63,50.45,50.54,34364.0,46.1235,46.2239,46.0596,46.1418,34364.0
2020-08-13 10:50:00,50.56,50.56,50.45,50.5,16450.0,46.16,46.16,46.0596,46.1053,16450.0
2020-08-13 10:55:00,50.49,50.51,50.47,50.49,17866.0,46.0961,46.1144,46.0779,46.0961,17866.0
2020-08-13 11:00:00,50.49,50.57,50.48,50.52,18472.0,46.0961,46.1692,46.087,46.1235,18472.0
2020-08-13 11:05:00,50.52,50.6,50.51,50.51,15550.0,46.1235,46.1966,46.1144,46.1144,15550.0
2020-08-13 11:10:00,50.49,50.55,50.44,50.54,27632.0,46.0961,46.1509,46.0505,46.1418,27632.0
2020-08-13 11:15:00,50.54,50.54,50.48,50.51,10598.0,46.1418,46.1418,46.087,46.1144,10598.0
2020-08-13 11:20:00,50.5,50.5,50.43,50.44,9358.0,46.1053,46.1053,46.0414,46.0505,9358.0
2020-08-13 11:25:00,50.45,50.49,50.4,50.41,6600.0,46.0596,46.0961,46.014,46.0231,6600.0
2020-08-13 11:30:00,50.42,50.42,50.21,50.22,25066.0,46.0322,46.0322,45.8405,45.8496,25066.0
2020-08-13 11:35:00,50.23,50.32,50.23,50.24,33074.0,45.8588,45.9409,45.8588,45.8679,33074.0
2020-08-13 11:40:00,50.24,50.25,50.14,50.17,20034.0,45.8679,45.877,45.7766,45.804,20034.0
2020-08-13 11:45:00,50.2,50.35,50.19,50.35,11560.0,45.8314,45.9683,45.8222,45.9683,11560.0
2020-08-13 11:50:00,50.35,50.42,50.35,50.42,8536.0,45.9683,46.0322,45.9683,46.0322,8536.0
2020-08-13 11:55:00,50.43,50.45,50.37,50.41,16344.0,46.0414,46.0596,45.9866,46.0231,16344.0
2020-08-13 12:00:00,50.43,50.47,50.43,50.47,7522.0,46.0414,46.0779,46.0414,46.0779,7522.0
2020-08-13 12:05:00,50.48,50.49,50.36,50.38,20688.0,46.087,46.0961,45.9774,45.9957,20688.0
2020-08-13 12:10:00,50.37,50.38,50.32,50.37,18808.0,45.9866,45.9957,45.9409,45.9866,18808.0
2020-08-13 12:15:00,50.35,50.38,50.33,50.36,22280.0,45.9683,45.9957,45.9501,45.9774,22280.0
2020-08-13 12:20:00,50.34,50.41,50.34,50.41,6112.0,45.9592,46.0231,45.9592,46.0231,6112.0
2020-08-13 12:25:00,50.4,50.44,50.34,50.44,47138.0,46.014,46.0505,45.9592,46.0505,47138.0
2020-08-13 12:30:00,50.44,50.51,50.43,50.49,13350.0,46.0505,46.1144,46.0414,46.0961,13350.0
2020-08-13 12:35:00,50.51,50.51,50.38,50.43,17614.0,46.1144,46.1144,45.9957,46.0414,17614.0
2020-08-13 12:40:00,50.44,50.46,50.42,50.45,12020.0,46.0505,46.0687,46.0322,46.0596,12020.0
2020-08-13 12:45:00,50.45,50.5,50.42,50.49,20246.0,46.0596,46.1053,46.0322,46.0961,20246.0
2020-08-13 12:50:00,50.51,50.53,50.49,50.51,10986.0,46.1144,46.1326,46.0961,46.1144,10986.0
2020-08-13 12:55:00,50.52,50.61,50.5,50.61,13350.0,46.1235,46.2057,46.1053,46.2057,13350.0
2020-08-13 13:00:00,50.61,50.65,50.6,50.6,15400.0,46.2057,46.2422,46.1966,46.1966,15400.0
2020-08-13 13:05:00,50.59,50.6,50.56,50.57,13402.0,46.1874,46.1966,46.16,46.1692,13402.0
2020-08-13 13:10:00,50.58,50.62,50.57,50.62,7004.0,46.1783,46.2148,46.1692,46.2148,7004.0
2020-08-13 13:15:00,50.6,50.6,50.54,50.55,6200.0,46.1966,46.1966,46.1418,46.1509,6200.0
2020-08-13 13:20:00,50.57,50.57,50.47,50.48,17696.0,46.1692,46.1692,46.0779,46.087,17696.0
2020-08-13 13:25:00,50.47,50.48,50.39,50.42,11458.0,46.0779,46.087,46.0048,46.0322,11458.0
2020-08-13 13:30:00,50.41,50.42,50.27,50.29,14448.0,46.0231,46.0322,45.8953,45.9135,14448.0
2020-08-13 13:35:00,50.31,50.33,50.29,50.31,7576.0,45.9318,45.9501,45.9135,45.9318,7576.0
2020-08-13 13:40:00,50.3,50.35,50.28,50.33,7530.0,45.9227,45.9683,45.9044,45.9501,7530.0
2020-08-13 13:45:00,50.34,50.45,50.3,50.39,16714.0,45.9592,46.0596,45.9227,46.0048,16714.0
2020-08-13 13:50:00,50.39,50.44,50.38,50.44,14678.0,46.0048,46.0505,45.9957,46.0505,14678.0
2020-08-13 13:55:00,50.43,50.46,50.42,50.42,20360.0,46.0414,46.0687,46.0322,46.0322,20360.0
2020-08-13 14:00:00,50.44,50.45,50.29,50.34,20694.0,46.0505,46.0596,45.9135,45.9592,20694.0
2020-08-13 14:05:00,50.34,50.35,50.3,50.34,17004.0,45.9592,45.9683,45.9227,45.9592,17004.0
2020-08-13 14:10:00,50.34,50.35,50.27,50.32,17990.0,45.9592,45.9683,45.8953,45.9409,17990.0
2020-08-13 14:15:00,50.3,50.33,50.24,50.26,22394.0,45.9227,45.9501,45.8679,45.8861,22394.0
2020-08-13 14:20:00,50.26,50.28,50.2,50.21,75382.0,45.8861,45.9044,45.8314,45.8405,75382.0
2020-08-13 14:25:00,50.21,50.33,50.21,50.31,19016.0,45.8405,45.9501,45.8405,45.9318,19016.0
2020-08-13 14:30:00,50.29,50.33,50.27,50.32,15902.0,45.9135,45.9501,45.8953,45.9409,15902.0
2020-08-13 14:35:00,50.32,50.34,50.09,50.15,35664.0,45.9409,45.9592,45.7309,45.7857,35664.0
2020-08-13 14:40:00,50.14,50.15,50.05,50.09,55376.0,45.7766,45.7857,45.6944,45.7309,55376.0
2020-08-13 14:45:00,50.1,50.24,50.09,50.2,25848.0,45.7401,45.8679,45.7309,45.8314,25848.0
2020-08-13 14:50:00,50.19,50.23,50.06,50.23,17868.0,45.8222,45.8588,45.7036,45.8588,17868.0
2020-08-13 14:55:00,50.2,50.23,50.13,50.17,30232.0,45.8314,45.8588,45.7675,45.804,30232.0
2020-08-13 15:00:00,50.15,50.27,50.14,50.23,23596.0,45.7857,45.8953,45.7766,45.8588,23596.0
2020-08-13 15:05:00,50.22,50.32,50.18,50.24,11200.0,45.8496,45.9409,45.8131,45.8679,11200.0
2020-08-13 15:10:00,50.2,50.3,50.2,50.24,14520.0,45.8314,45.9227,45.8314,45.8679,14520.0
2020-08-13 15:15:00,50.22,50.3,50.22,50.28,10922.0,45.8496,45.9227,45.8496,45.9044,10922.0
2020-08-13 15:20:00,50.3,50.39,50.27,50.39,19416.0,45.9227,46.0048,45.8953,46.0048,19416.0
2020-08-13 15:25:00,50.38,50.41,50.36,50.38,8806.0,45.9957,46.0231,45.9774,45.9957,8806.0
2020-08-13 15:30:00,50.38,50.42,50.34,50.42,12106.0,45.9957,46.0322,45.9592,46.0322,12106.0
2020-08-13 15:35:00,50.43,50.45,50.35,50.36,21266.0,46.0414,46.0596,45.9683,45.9774,21266.0
2020-08-13 15:40:00,50.35,50.43,50.33,50.38,19298.0,45.9683,46.0414,45.9501,45.9957,19298.0
2020-08-13 15:45:00,50.39,50.39,50.29,50.32,31984.0,46.0048,46.0048,45.9135,45.9409,31984.0
2020-08-13 15:50:00,50.35,50.4,50.3,50.35,43886.0,45.9683,46.014,45.9227,45.9683,43886.0
2020-08-13 15:55:00,50.34,50.36,50.26,50.29,60354.0,45.9592,45.9774,45.8861,45.9135,60354.0
2020-08-14 09:30:00,50.2,50.29,50.02,50.18,45032.0,45.8314,45.9135,45.667,45.8131,45032.0
2020-08-14 09:35:00,50.18,50.45,50.16,50.45,8974.0,45.8131,46.0596,45.7948,46.0596,8974.0
2020-08-14 09:40:00,50.44,50.54,50.35,50.44,10930.0,46.0505,46.1418,45.9683,46.0505,10930.0
2020-08-14 09:45:00,50.41,50.41,50.06,50.12,7958.0,46.0231,46.0231,45.7036,45.7583,7958.0
2020-08-14 09:50:00,50.22,50.26,50.18,50.22,10032.0,45.8496,45.8861,45.8131,45.8496,10032.0
2020-08-14 09:55:00,50.16,50.3,50.16,50.3,5200.0,45.7948,45.9227,45.7948,45.9227,5200.0
2020-08-14 10:00:00,50.42,50.43,50.28,50.28,30684.0,46.0322,46.0414,45.9044,45.9044,30684.0
2020-08-14 10:05:00,50.31,50.4,50.3,50.4,9614.0,45.9318,46.014,45.9227,46.014,9614.0
2020-08-14 10:10:00,50.38,50.42,50.22,50.27,8962.0,45.9957,46.0322,45.8496,45.8953,8962.0
2020-08-14 10:15:00,50.27,50.33,50.13,50.13,16866.0,45.8953,45.9501,45.7675,45.7675,16866.0
2020-08-14 10:20:00,50.16,50.21,50.06,50.19,5158.0,45.7948,45.8405,45.7036,45.8222,5158.0
2020-08-14 10:25:00,50.17,50.22,50.09,50.13,8328.0,45.804,45.8496,45.7309,45.7675,8328.0
2020-08-14 10:30:00,50.13,50.23,50.12,50.2,9686.0,45.7675,45.8588,45.7583,45.8314,9686.0
2020-08-14 10:35:00,50.21,50.23,50.1,50.22,3300.0,45.8405,45.8588,45.7401,45.8496,3300.0
2020-08-14 10:40:00,50.23,50.26,50.18,50.23,6806.0,45.8588,45.8861,45.8131,45.8588,6806.0
2020-08-14 10:45:00,50.25,50.27,50.21,50.21,49446.0,45.877,45.8953,45.8405,45.8405,49446.0
2020-08-14 10:50:00,50.22,50.27,50.13,50.18,18146.0,45.8496,45.8953,45.7675,45.8131,18146.0
2020-08-14 10:55:00,50.16,50.18,50.06,50.13,17716.0,45.7948,45.8131,45.7036,45.7675,17716.0
2020-08-14 11:00:00,50.1,50.13,50.0,50.02,26020.0,45.7401,45.7675,45.6488,45.667,26020.0
2020-08-14 11:05:00,50.02,50.09,49.97,50.05,39482.0,45.667,45.7309,45.6214,45.6944,39482.0
2020-08-14 11:10:00,50.05,50.13,50.05,50.1,47216.0,45.6944,45.7675,45.6944,45.7401,47216.0
2020-08-14 11:15:00,50.1,50.23,50.07,50.23,51978.0,45.7401,45.8588,45.7127,45.8588,51978.0
2020-08-14 11:20:00,50.24,50.34,50.21,50.33,25916.0,45.8679,45.9592,45.8405,45.9501,25916.0
2020-08-14 11:25:00,50.32,50.43,50.32,50.41,27514.0,45.9409,46.0414,45.9409,46.0231,27514.0
2020-08-14 11:30:00,50.42,50.42,50.31,50.33,52794.0,46.0322,46.0322,45.9318,45.9501,52794.0
2020-08-14 11:35:00,50.31,50.33,50.29,50.31,2918.0,45.9318,45.9501,45.9135,45.9318,2918.0
2020-08-14 11:40:00,50.29,50.29,50.21,50.21,49472.0,45.9135,45.9135,45.8405,45.8405,49472.0
2020-08-14 11:45:00,50.2,50.25,50.14,50.17,6860.0,45.8314,45.877,45.7766,45.804,6860.0
2020-08-14 11:50:00,50.13,50.18,49.97,49.97,11622.0,45.7675,45.8131,45.6214,45.6214,11622.0
2020-08-14 11:55:00,49.97,50.08,49.97,50.08,34148.0,45.6214,45.7218,45.6214,45.7218,34148.0
2020-08-14 12:00:00,50.06,50.18,50.06,50.17,43182.0,45.7036,45.8131,45.7036,45.804,43182.0
2020-08-14 12:05:00,50.16,50.2,50.08,50.09,22638.0,45.7948,45.8314,45.7218,45.7309,22638.0
2020-08-14 12:10:00,50.09,50.1,50.07,50.09,33316.0,45.7309,45.7401,45.7127,45.7309,33316.0
2020-08-14 12:15:00,50.08,50.09,50.03,50.06,11982.0,45.7218,45.7309,45.6762,45.7036,11982.0
2020-08-14 12:20:00,50.07,50.13,50.06,50.1,20016.0,45.7127,45.7675,45.7036,45.7401,20016.0
2020-08-14 12:25:00,50.1,50.12,50.02,50.02,25104.0,45.7401,45.7583,45.667,45.667,25104.0
2020-08-14 12:30:00,50.04,50.27,50.0,50.27,117300.0,45.6853,45.8953,45.6488,45.8953,117300.0
2020-08-14 12:35:00,50.27,50.27,50.21,50.25,9822.0,45.8953,45.8953,45.8405,45.877,9822.0
2020-08-14 12:40:00,50.25,50.33,50.23,50.31,4016.0,45.877,45.9501,45.8588,45.9318,4016.0
2020-08-14 12:45:00,50.33,50.33,50.24,50.24,3150.0,45.9501,45.9501,45.8679,45.8679,3150.0
2020-08-14 12:50:00,50.24,50.31,50.24,50.31,4728.0,45.8679,45.9318,45.8679,45.9318,4728.0
2020-08-14 12:55:00,50.31,50.33,50.27,50.3,4756.0,45.9318,45.9501,45.8953,45.9227,4756.0
2020-08-14 13:00:00,50.27,50.29,50.22,50.23,3050.0,45.8953,45.9135,45.8496,45.8588,3050.0
2020-08-14 13:05:00,50.24,50.25,50.18,50.19,3482.0,45.8679,45.877,45.8131,45.8222,3482.0
2020-08-14 13:10:00,50.18,50.24,50.16,50.24,6416.0,45.8131,45.8679,45.7948,45.8679,6416.0
2020-08-14 13:15:00,50.23,50.23,50.15,50.19,5700.0,45.8588,45.8588,45.7857,45.8222,5700.0
2020-08-14 13:20:00,50.17,50.27,50.17,50.25,5350.0,45.804,45.8953,45.804,45.877,5350.0
2020-08-14 13:25:00,50.25,50.27,50.24,50.24,3402.0,45.877,45.8953,45.8679,45.8679,3402.0
2020-08-14 13:30:00,50.24,50.28,50.19,50.22,7854.0,45.8679,45.9044,45.8222,45.8496,7854.0
2020-08-14 13:35:00,50.22,50.23,50.19,50.21,5488.0,45.8496,45.8588,45.8222,45.8405,5488.0
2020-08-14 13:40:00,50.23,50.24,50.2,50.2,5876.0,45.8588,45.8679,45.8314,45.8314,5876.0
2020-08-14 13:45:00,50.19,50.24,50.16,50.23,10094.0,45.8222,45.8679,45.7948,45.8588,10094.0
2020-08-14 13:50:00,50.23,50.33,50.22,50.3,9014.0,45.8588,45.9501,45.8496,45.9227,9014.0
2020-08-14 13:55:00,50.32,50.36,50.3,50.36,5354.0,45.9409,45.9774,45.9227,45.9774,5354.0
2020-08-14 14:00:00,50.35,50.37,50.31,50.34,7762.0,45.9683,45.9866,45.9318,45.9592,7762.0
2020-08-14 14:05:00,50.34,50.36,50.31,50.35,5190.0,45.9592,45.9774,45.9318,45.9683,5190.0
2020-08-14 14:10:00,50.35,50.4,50.35,50.4,14640.0,45.9683,46.014,45.9683,46.014,14640.0
2020-08-14 14:15:00,50.4,50.41,50.31,50.32,12834.0,46.014,46.0231,45.9318,45.9409,12834.0
2020-08-14 14:20:00,50.31,50.35,50.31,50.32,2432.0,45.9318,45.9683,45.9318,45.9409,2432.0
2020-08-14 14:25:00,50.32,50.32,50.24,50.32,6924.0,45.9409,45.9409,45.8679,45.9409,6924.0
2020-08-14 14:30:00,50.35,50.4,50.35,50.38,5128.0,45.9683,46.014,45.9683,45.9957,5128.0
2020-08-14 14:35:00,50.37,50.37,50.32,50.32,5198.0,45.9866,45.9866,45.9409,45.9409,5198.0
2020-08-14 14:40:00,50.32,50.32,50.27,50.27,7802.0,45.9409,45.9409,45.8953,45.8953,7802.0
2020-08-14 14:45:00,50.26,50.26,50.21,50.21,5462.0,45.8861,45.8861,45.8405,45.8405,5462.0
2020-08-14 14:50:00,50.2,50.24,50.19,50.22,6830.0,45.8314,45.8679,45.8222,45.8496,6830.0
2020-08-14 14:55:00,50.23,50.23,50.16,50.16,8298.0,45.8588,45.8588,45.7948,45.7948,8298.0
2020-08-14 15:00:00,50.16,50.18,50.13,50.14,7798.0,45.7948,45.8131,45.7675,45.7766,7798.0
2020-08-14 15:05:00,50.15,50.21,50.13,50.15,10346.0,45.7857,45.8405,45.7675,45.7857,10346.0
2020-08-14 15:10:00,50.15,50.16,50.07,50.07,9308.0,45.7857,45.7948,45.7127,45.7127,9308.0
2020-08-14 15:15:00,50.06,50.08,50.02,50.07,15356.0,45.7036,45.7218,45.667,45.7127,15356.0
2020-08-14 15:20:00,50.08,50.1,50.04,50.04,7574.0,45.7218,45.7401,45.6853,45.6853,7574.0
2020-08-14 15:25:00,50.05,50.11,50.04,50.08,12796.0,45.6944,45.7492,45.6853,45.7218,12796.0
2020-08-14 15:30:00,50.07,50.12,50.05,50.09,15622.0,45.7127,45.7583,45.6944,45.7309,15622.0
2020-08-14 15:35:00,50.08,50.15,50.08,50.12,21572.0,45.7218,45.7857,45.7218,45.7583,21572.0
2020-08-14 15:40:00,50.12,50.12,50.06,50.1,29796.0,45.7583,45.7583,45.7036,45.7401,29796.0
2020-08-14 15:45:00,50.1,50.12,50.04,50.04,24628.0,45.7401,45.7583,45.6853,45.6853,24628.0
2020-08-14 15:50:00,50.05,50.15,50.04,50.09,76796.0,45.6944,45.7857,45.6853,45.7309,76796.0
2020-08-14 15:55:00,50.1,50.13,50.07,50.1,71512.0,45.7401,45.7675,45.7127,45.7401,71512.0
2020-08-17 09:30:00,50.3,50.45,50.22,50.33,38010.0,45.9227,46.0596,45.8496,45.9501,38010.0
2020-08-17 09:35:00,50.4,50.68,50.4,50.68,18890.0,46.014,46.2696,46.014,46.2696,18890.0
2020-08-17 09:40:00,50.74,50.8,50.63,50.68,10524.0,46.3244,46.3792,46.2239,46.2696,10524.0
2020-08-17 09:45:00,50.72,50.74,50.63,50.63,7450.0,46.3061,46.3244,46.2239,46.2239,7450.0
2020-08-17 09:50:00,50.65,50.67,50.49,50.53,11438.0,46.2422,46.2605,46.0961,46.1326,11438.0
2020-08-17 09:55:00,50.55,50.55,50.5,50.51,5498.0,46.1509,46.1509,46.1053,46.1144,5498.0
2020-08-17 10:00:00,50.52,50.53,50.29,50.37,17186.0,46.1235,46.1326,45.9135,45.9866,17186.0
2020-08-17 10:05:00,50.37,50.52,50.31,50.52,13244.0,45.9866,46.1235,45.9318,46.1235,13244.0
2020-08-17 10:10:00,50.58,50.66,50.54,50.65,29712.0,46.1783,46.2513,46.1418,46.2422,29712.0
2020-08-17 10:15:00,50.67,50.79,50.65,50.79,30608.0,46.2605,46.37,46.2422,46.37,30608.0
2020-08-17 10:20:00,50.78,50.83,50.74,50.83,16220.0,46.3609,46.4065,46.3244,46.4065,16220.0
2020-08-17 10:25:00,50.83,50.89,50.81,50.89,14896.0,46.4065,46.4613,46.3883,46.4613,14896.0
2020-08-17 10:30:00,50.88,50.96,50.87,50.91,34744.0,46.4522,46.5252,46.4431,46.4796,34744.0
2020-08-17 10:35:00,50.89,50.93,50.86,50.86,14628.0,46.4613,46.4978,46.4339,46.4339,14628.0
2020-08-17 10:40:00,50.86,50.88,50.8,50.85,23032.0,46.4339,46.4522,46.3792,46.4248,23032.0
2020-08-17 10:45:00,50.79,50.81,50.72,50.75,18326.0,46.37,46.3883,46.3061,46.3335,18326.0
2020-08-17 10:50:00,50.74,50.9,50.72,50.81,22562.0,46.3244,46.4704,46.3061,46.3883,22562.0
2020-08-17 10:55:00,50.81,50.93,50.77,50.93,23858.0,46.3883,46.4978,46.3518,46.4978,23858.0
2020-08-17 11:00:00,50.94,50.97,50.9,50.95,25354.0,46.507,46.5344,46.4704,46.5161,25354.0
2020-08-17 11:05:00,50.94,50.99,50.93,50.98,12034.0,46.507,46.5526,46.4978,46.5435,12034.0
2020-08-17 11:10:00,50.99,51.1,50.99,51.1,14768.0,46.5526,46.653,46.5526,46.653,14768.0
2020-08-17 11:15:00,51.1,51.14,51.09,51.14,12838.0,46.653,46.6896,46.6439,46.6896,12838.0
2020-08-17 11:20:00,51.13,51.18,51.13,51.14,27082.0,46.6804,46.7261,46.6804,46.6896,27082.0
2020-08-17 11:25:00,51.13,51.13,50.98,51.04,18466.0,46.6804,46.6804,46.5435,46.5983,18466.0
2020-08-17 11:30:00,51.05,51.07,51.02,51.04,14364.0,46.6074,46.6257,46.58,46.5983,14364.0
2020-08-17 11:35:00,51.04,51.1,51.03,51.07,18130.0,46.5983,46.653,46.5891,46.6257,18130.0
2020-08-17 11:40:00,51.07,51.1,51.04,51.06,19922.0,46.6257,46.653,46.5983,46.6165,19922.0
2020-08-17 11:45:00,51.06,51.08,50.96,51.0,111426.0,46.6165,46.6348,46.5252,46.5617,111426.0
2020-08-17 11:50:00,50.99,51.05,50.9,51.05,56424.0,46.5526,46.6074,46.4704,46.6074,56424.0
2020-08-17 11:55:00,51.05,51.09,51.01,51.08,14318.0,46.6074,46.6439,46.5709,46.6348,14318.0
2020-08-17 12:00:00,51.1,51.15,51.08,51.08,36732.0,46.653,46.6987,46.6348,46.6348,36732.0
2020-08-17 12:05:00,51.07,51.1,50.99,50.99,29690.0,46.6257,46.653,46.5526,46.5526,29690.0
2020-08-17 12:10:00,50.96,50.96,50.87,50.91,65680.0,46.5252,46.5252,46.4431,46.4796,65680.0
2020-08-17 12:15:00,50.92,51.01,50.91,50.99,10454.0,46.4887,46.5709,46.4796,46.5526,10454.0
2020-08-17 12:20:00,50.99,51.17,50.99,51.13,79106.0,46.5526,46.717,46.5526,46.6804,79106.0
2020-08-17 12:25:00,51.14,51.22,51.12,51.2,43098.0,46.6896,46.7626,46.6713,46.7443,43098.0
2020-08-17 12:30:00,51.19,51.24,51.19,51.2,15238.0,46.7352,46.7809,46.7352,46.7443,15238.0
2020-08-17 12:35:00,51.21,51.27,51.19,51.21,39160.0,46.7535,46.8083,46.7352,46.7535,39160.0
2020-08-17 12:40:00,51.24,51.37,51.24,51.35,70018.0,46.7809,46.8995,46.7809,46.8813,70018.0
2020-08-17 12:45:00,51.35,51.45,51.35,51.45,29716.0,46.8813,46.9726,46.8813,46.9726,29716.0
2020-08-17 12:50:00,51.45,51.5,51.44,51.49,41718.0,46.9726,47.0182,46.9635,47.0091,41718.0
2020-08-17 12:55:00,51.49,51.52,51.47,51.49,35138.0,47.0091,47.0365,46.9908,47.0091,35138.0
2020-08-17 13:00:00,51.49,51.55,51.45,51.46,33352.0,47.0091,47.0639,46.9726,46.9817,33352.0
2020-08-17 13:05:00,51.47,51.49,51.4,51.45,18960.0,46.9908,47.0091,46.9269,46.9726,18960.0
2020-08-17 13:10:00,51.46,51.51,51.45,51.45,15240.0,46.9817,47.0274,46.9726,46.9726,15240.0
2020-08-17 13:15:00,51.45,51.48,51.44,51.45,19546.0,46.9726,47.0,46.9635,46.9726,19546.0
2020-08-17 13:20:00,51.44,51.46,51.41,51.46,19052.0,46.9635,46.9817,46.9361,46.9817,19052.0
2020-08-17 13:25:00,51.46,51.48,51.43,51.46,16380.0,46.9817,47.0,46.9543,46.9817,16380.0
2020-08-17 13:30:00,51.45,51.52,51.44,51.51,45542.0,46.9726,47.0365,46.9635,47.0274,45542.0
2020-08-17 13:35:00,51.52,51.55,51.45,51.47,34746.0,47.0365,47.0639,46.9726,46.9908,34746.0
2020-08-17 13:40:00,51.49,51.5,51.4,51.41,29738.0,47.0091,47.0182,46.9269,46.9361,29738.0
2020-08-17 13:45:00,51.41,51.45,51.4,51.43,16774.0,46.9361,46.9726,46.9269,46.9543,16774.0
2020-08-17 13:50:00,51.43,51.43,51.37,51.4,18252.0,46.9543,46.9543,46.8995,46.9269,18252.0
2020-08-17 13:55:00,51.4,51.44,51.38,51.42,18268.0,46.9269,46.9635,46.9087,46.9452,18268.0
2020-08-17 14:00:00,51.43,51.48,51.41,51.42,19674.0,46.9543,47.0,46.9361,46.9452,19674.0
2020-08-17 14:05:00,51.42,51.45,51.4,51.42,14356.0,46.9452,46.9726,46.9269,46.9452,14356.0
2020-08-17 14:10:00,51.43,51.46,51.4,51.44,27248.0,46.9543,46.9817,46.9269,46.9635,27248.0
2020-08-17 14:15:00,51.43,51.5,51.4,51.49,23328.0,46.9543,47.0182,46.9269,47.0091,23328.0
2020-08-17 14:20:00,51.49,51.5,51.47,51.5,47502.0,47.0091,47.0182,46.9908,47.0182,47502.0
2020-08-17 14:25:00,51.51,51.56,51.51,51.54,46236.0,47.0274,47.073,47.0274,47.0548,46236.0
2020-08-17 14:30:00,51.52,51.56,51.51,51.53,34644.0,47.0365,47.073,47.0274,47.0456,34644.0
2020-08-17 14:35:00,51.53,51.63,51.53,51.63,37732.0,47.0456,47.1369,47.0456,47.1369,37732.0
2020-08-17 14:40:00,51.63,51.68,51.62,51.68,62254.0,47.1369,47.1826,47.1278,47.1826,62254.0
2020-08-17 14:45:00,51.67,51.7,51.65,51.7,28486.0,47.1734,47.2008,47.1552,47.2008,28486.0
2020-08-17 14:50:00,51.7,51.74,51.7,51.73,43578.0,47.2008,47.2373,47.2008,47.2282,43578.0
2020-08-17 14:55:00,51.73,51.78,51.73,51.77,21098.0,47.2282,47.2739,47.2282,47.2647,21098.0
2020-08-17 15:00:00,51.78,51.78,51.73,51.74,57744.0,47.2739,47.2739,47.2282,47.2373,57744.0
2020-08-17 15:05:00,51.74,51.74,51.69,51.73,38978.0,47.2373,47.2373,47.1917,47.2282,38978.0
2020-08-17 15:10:00,51.73,51.74,51.66,51.7,29498.0,47.2282,47.2373,47.1643,47.2008,29498.0
2020-08-17 15:15:00,51.69,51.69,51.65,51.67,24176.0,47.1917,47.1917,47.1552,47.1734,24176.0
2020-08-17 15:20:00,51.66,51.67,51.64,51.66,43904.0,47.1643,47.1734,47.1461,47.1643,43904.0
2020-08-17 15:25:00,51.66,51.73,51.65,51.71,41510.0,47.1643,47.2282,47.1552,47.21,41510.0
2020-08-17 15:30:00,51.71,51.77,51.7,51.77,46088.0,47.21,47.2647,47.2008,47.2647,46088.0
2020-08-17 15:35:00,51.77,51.79,51.73,51.75,54934.0,47.2647,47.283,47.2282,47.2465,54934.0
2020-08-17 15:40:00,51.74,51.77,51.7,51.7,68636.0,47.2373,47.2647,47.2008,47.2008,68636.0
2020-08-17 15:45:00,51.7,51.71,51.66,51.7,37354.0,47.2008,47.21,47.1643,47.2008,37354.0
2020-08-17 15:50:00,51.68,51.71,51.52,51.56,136832.0,47.1826,47.21,47.0365,47.073,136832.0
2020-08-17 15:55:00,51.57,51.7,51.57,51.68,258350.0,47.0821,47.2008,47.0821,47.1826,258350.0
2020-08-18 09:30:00,51.97,52.52,51.77,52.49,262230.0,47.4473,47.9495,47.2647,47.9221,262230.0
2020-08-18 09:35:00,52.49,52.93,52.43,52.92,192412.0,47.9221,48.3238,47.8673,48.3147,192412.0
2020-08-18 09:40:00,52.93,53.16,52.93,53.1,169738.0,48.3238,48.5338,48.3238,48.479,169738.0
2020-08-18 09:45:00,53.08,53.22,52.97,53.13,141962.0,48.4607,48.5886,48.3603,48.5064,141962.0
2020-08-18 09:50:00,53.13,53.19,53.01,53.03,185964.0,48.5064,48.5612,48.3968,48.4151,185964.0
2020-08-18 09:55:00,52.99,53.02,52.88,52.91,92830.0,48.3786,48.406,48.2781,48.3055,92830.0
2020-08-18 10:00:00,52.93,53.19,52.92,53.18,100930.0,48.3238,48.5612,48.3147,48.552,100930.0
2020-08-18 10:05:00,53.18,53.27,52.95,53.03,104244.0,48.552,48.6342,48.342,48.4151,104244.0
2020-08-18 10:10:00,53.04,53.55,53.02,53.54,263856.0,48.4242,48.8898,48.406,48.8807,263856.0
2020-08-18 10:15:00,53.54,53.58,53.38,53.38,135406.0,48.8807,48.9172,48.7346,48.7346,135406.0
2020-08-18 10:20:00,53.4,53.66,53.4,53.55,131428.0,48.7529,48.9903,48.7529,48.8898,131428.0
2020-08-18 10:25:00,53.58,53.65,53.35,53.38,161484.0,48.9172,48.9811,48.7072,48.7346,161484.0
2020-08-18 10:30:00,53.35,53.47,53.3,53.47,94644.0,48.7072,48.8168,48.6616,48.8168,94644.0
2020-08-18 10:35:00,53.46,53.53,53.37,53.49,100368.0,48.8077,48.8716,48.7255,48.8351,100368.0
2020-08-18 10:40:00,53.49,53.74,53.49,53.74,111004.0,48.8351,49.0633,48.8351,49.0633,111004.0
2020-08-18 10:45:00,53.74,53.83,53.71,53.82,116870.0,49.0633,49.1455,49.0359,49.1363,116870.0
2020-08-18 10:50:00,53.82,53.83,53.62,53.62,166378.0,49.1363,49.1455,48.9537,48.9537,166378.0
2020-08-18 10:55:00,53.63,53.63,53.4,53.47,91010.0,48.9629,48.9629,48.7529,48.8168,91010.0
2020-08-18 11:00:00,53.49,53.5,53.32,53.32,80220.0,48.8351,48.8442,48.6799,48.6799,80220.0
2020-08-18 11:05:00,53.33,53.45,53.23,53.37,90926.0,48.689,48.7985,48.5977,48.7255,90926.0
2020-08-18 11:10:00,53.38,53.51,53.37,53.5,57832.0,48.7346,48.8533,48.7255,48.8442,57832.0
2020-08-18 11:15:00,53.51,53.68,53.42,53.68,71422.0,48.8533,49.0085,48.7711,49.0085,71422.0
2020-08-18 11:20:00,53.67,53.73,53.59,53.71,68892.0,48.9994,49.0542,48.9264,49.0359,68892.0
2020-08-18 11:25:00,53.71,53.74,53.6,53.6,64964.0,49.0359,49.0633,48.9355,48.9355,64964.0
2020-08-18 11:30:00,53.61,53.71,53.54,53.62,69480.0,48.9446,49.0359,48.8807,48.9537,69480.0
2020-08-18 11:35:00,53.63,53.74,53.54,53.57,52850.0,48.9629,49.0633,48.8807,48.9081,52850.0
2020-08-18 11:40:00,53.58,53.69,53.58,53.6,52938.0,48.9172,49.0177,48.9172,48.9355,52938.0
2020-08-18 11:45:00,53.61,53.62,53.48,53.57,44542.0,48.9446,48.9537,48.8259,48.9081,44542.0
2020-08-18 11:50:00,53.57,53.7,53.57,53.7,51180.0,48.9081,49.0268,48.9081,49.0268,51180.0
2020-08-18 11:55:00,53.72,53.78,53.65,53.78,51482.0,49.045,49.0998,48.9811,49.0998,51482.0
2020-08-18 12:00:00,53.78,53.8,53.54,53.54,74184.0,49.0998,49.1181,48.8807,48.8807,74184.0
2020-08-18 12:05:00,53.54,53.74,53.52,53.74,56206.0,48.8807,49.0633,48.8624,49.0633,56206.0
2020-08-18 12:10:00,53.74,53.76,53.58,53.6,62964.0,49.0633,49.0816,48.9172,48.9355,62964.0
2020-08-18 12:15:00,53.6,53.6,53.53,53.55,67324.0,48.9355,48.9355,48.8716,48.8898,67324.0
2020-08-18 12:20:00,53.54,53.6,53.44,53.47,70180.0,48.8807,48.9355,48.7894,48.8168,70180.0
2020-08-18 12:25:00,53.48,53.58,53.48,53.58,71088.0,48.8259,48.9172,48.8259,48.9172,71088.0
2020-08-18 12:30:00,53.58,53.6,53.48,53.5,87312.0,48.9172,48.9355,48.8259,48.8442,87312.0
2020-08-18 12:35:00,53.51,53.51,53.42,53.47,63030.0,48.8533,48.8533,48.7711,48.8168,63030.0
2020-08-18 12:40:00,53.45,53.45,53.35,53.35,57226.0,48.7985,48.7985,48.7072,48.7072,57226.0
2020-08-18 12:45:00,53.35,53.4,53.33,53.38,93280.0,48.7072,48.7529,48.689,48.7346,93280.0
2020-08-18 12:50:00,53.4,53.48,53.38,53.42,64296.0,48.7529,48.8259,48.7346,48.7711,64296.0
2020-08-18 12:55:00,53.41,53.49,53.38,53.48,55222.0,48.762,48.8351,48.7346,48.8259,55222.0
2020-08-18 13:00:00,53.48,53.53,53.41,53.41,72820.0,48.8259,48.8716,48.762,48.762,72820.0
2020-08-18 13:05:00,53.42,53.52,53.39,53.52,77696.0,48.7711,48.8624,48.7438,48.8624,77696.0
2020-08-18 13:10:00,53.52,53.56,53.49,53.51,55838.0,48.8624,48.899,48.8351,48.8533,55838.0
2020-08-18 13:15:00,53.51,53.59,53.45,53.49,50936.0,48.8533,48.9264,48.7985,48.8351,50936.0
2020-08-18 13:20:00,53.52,53.58,53.51,53.53,47350.0,48.8624,48.9172,48.8533,48.8716,47350.0
2020-08-18 13:25:00,53.54,53.66,53.54,53.65,65654.0,48.8807,48.9903,48.8807,48.9811,65654.0
2020-08-18 13:30:00,53.66,53.69,53.61,53.65,45726.0,48.9903,49.0177,48.9446,48.9811,45726.0
2020-08-18 13:35:00,53.65,53.65,53.55,53.61,52768.0,48.9811,48.9811,48.8898,48.9446,52768.0
2020-08-18 13:40:00,53.61,53.63,53.54,53.6,53286.0,48.9446,48.9629,48.8807,48.9355,53286.0
2020-08-18 13:45:00,53.6,53.67,53.58,53.67,63028.0,48.9355,48.9994,48.9172,48.9994,63028.0
2020-08-18 13:50:00,53.68,53.81,53.67,53.78,69386.0,49.0085,49.1272,48.9994,49.0998,69386.0
2020-08-18 13:55:00,53.77,53.83,53.73,53.8,48872.0,49.0907,49.1455,49.0542,49.1181,48872.0
2020-08-18 14:00:00,53.8,53.81,53.61,53.67,64408.0,49.1181,49.1272,48.9446,48.9994,64408.0
2020-08-18 14:05:00,53.67,53.68,53.63,53.67,74474.0,48.9994,49.0085,48.9629,48.9994,74474.0
2020-08-18 14:10:00,53.68,53.72,53.62,53.7,74618.0,49.0085,49.045,48.9537,49.0268,74618.0
2020-08-18 14:15:00,53.7,53.73,53.67,53.71,67478.0,49.0268,49.0542,48.9994,49.0359,67478.0
2020-08-18 14:20:00,53.7,53.74,53.69,53.74,74728.0,49.0268,49.0633,49.0177,49.0633,74728.0
2020-08-18 14:25:00,53.73,53.74,53.57,53.6,98868.0,49.0542,49.0633,48.9081,48.9355,98868.0
2020-08-18 14:30:00,53.6,53.64,53.56,53.63,69964.0,48.9355,48.972,48.899,48.9629,69964.0
2020-08-18 14:35:00,53.64,53.7,53.63,53.68,59780.0,48.972,49.0268,48.9629,49.0085,59780.0
2020-08-18 14:40:00,53.68,53.72,53.64,53.67,56680.0,49.0085,49.045,48.972,48.9994,56680.0
2020-08-18 14:45:00,53.67,53.69,53.67,53.68,60720.0,48.9994,49.0177,48.9994,49.0085,60720.0
2020-08-18 14:50:00,53.68,53.73,53.67,53.7,64262.0,49.0085,49.0542,48.9994,49.0268,64262.0
2020-08-18 14:55:00,53.71,53.72,53.6,53.61,83164.0,49.0359,49.045,48.9355,48.9446,83164.0
2020-08-18 15:00:00,53.61,53.63,53.57,53.58,75820.0,48.9446,48.9629,48.9081,48.9172,75820.0
2020-08-18 15:05:00,53.57,53.62,53.56,53.6,71006.0,48.9081,48.9537,48.899,48.9355,71006.0
2020-08-18 15:10:00,53.6,53.67,53.58,53.66,88928.0,48.9355,48.9994,48.9172,48.9903,88928.0
2020-08-18 15:15:00,53.66,53.7,53.55,53.56,115418.0,48.9903,49.0268,48.8898,48.899,115418.0
2020-08-18 15:20:00,53.56,53.66,53.55,53.58,103956.0,48.899,48.9903,48.8898,48.9172,103956.0
2020-08-18 15:25:00,53.58,53.65,53.57,53.65,102914.0,48.9172,48.9811,48.9081,48.9811,102914.0
2020-08-18 15:30:00,53.65,53.74,53.63,53.74,125914.0,48.9811,49.0633,48.9629,49.0633,125914.0
2020-08-18 15:35:00,53.75,53.76,53.54,53.57,162710.0,49.0724,49.0816,48.8807,48.9081,162710.0
2020-08-18 15:40:00,53.57,53.67,53.57,53.63,169718.0,48.9081,48.9994,48.9081,48.9629,169718.0
2020-08-18 15:45:00,53.63,53.76,53.61,53.74,169714.0,48.9629,49.0816,48.9446,49.0633,169714.0
2020-08-18 15:50:00,53.73,53.76,53.55,53.57,439504.0,49.0542,49.0816,48.8898,48.9081,439504.0
2020-08-18 15:55:00,53.58,53.71,53.57,53.63,624048.0,48.9172,49.0359,48.9081,48.9629,624048.0
2020-08-19 09:30:00,53.77,54.36,53.51,54.08,365058.0,49.0907,49.6293,48.8533,49.3737,365058.0
2020-08-19 09:35:00,54.13,54.34,53.96,54.1,184134.0,49.4194,49.6111,49.2642,49.392,184134.0
2020-08-19 09:40:00,54.1,54.4,53.98,54.38,143408.0,49.392,49.6659,49.2824,49.6476,143408.0
2020-08-19 09:45:00,54.38,54.7,54.34,54.62,177334.0,49.6476,49.9398,49.6111,49.8667,177334.0
2020-08-19 09:50:00,54.63,54.7,54.41,54.52,94424.0,49.8758,49.9398,49.675,49.7754,94424.0
2020-08-19 09:55:00,54.54,54.55,54.38,54.47,91722.0,49.7937,49.8028,49.6476,49.7298,91722.0
2020-08-19 10:00:00,54.48,54.62,54.45,54.52,119962.0,49.7389,49.8667,49.7115,49.7754,119962.0
2020-08-19 10:05:00,54.51,54.53,54.43,54.46,108978.0,49.7663,49.7846,49.6933,49.7206,108978.0
2020-08-19 10:10:00,54.48,54.51,54.27,54.3,69472.0,49.7389,49.7663,49.5472,49.5746,69472.0
2020-08-19 10:15:00,54.33,54.4,54.24,54.27,84858.0,49.602,49.6659,49.5198,49.5472,84858.0
2020-08-19 10:20:00,54.27,54.49,54.13,54.49,137238.0,49.5472,49.748,49.4194,49.748,137238.0
2020-08-19 10:25:00,54.49,54.59,54.46,54.47,103296.0,49.748,49.8393,49.7206,49.7298,103296.0
2020-08-19 10:30:00,54.48,54.64,54.48,54.57,88346.0,49.7389,49.885,49.7389,49.8211,88346.0
2020-08-19 10:35:00,54.57,54.63,54.56,54.63,60312.0,49.8211,49.8758,49.8119,49.8758,60312.0
2020-08-19 10:40:00,54.63,54.72,54.6,54.69,62630.0,49.8758,49.958,49.8485,49.9306,62630.0
2020-08-19 10:45:00,54.71,54.77,54.63,54.77,77618.0,49.9489,50.0037,49.8758,50.0037,77618.0
2020-08-19 10:50:00,54.77,54.86,54.49,54.77,120352.0,50.0037,50.0858,49.748,50.0037,120352.0
2020-08-19 10:55:00,54.77,54.82,54.62,54.78,75818.0,50.0037,50.0493,49.8667,50.0128,75818.0
2020-08-19 11:00:00,54.78,54.95,54.78,54.92,71438.0,50.0128,50.168,50.0128,50.1406,71438.0
2020-08-19 11:05:00,54.93,54.97,54.79,54.79,86036.0,50.1497,50.1863,50.0219,50.0219,86036.0
2020-08-19 11:10:00,54.79,54.8,54.54,54.66,188570.0,50.0219,50.0311,49.7937,49.9032,188570.0
2020-08-19 11:15:00,54.66,54.96,54.63,54.95,75382.0,49.9032,50.1771,49.8758,50.168,75382.0
2020-08-19 11:20:00,54.95,54.95,54.83,54.86,55012.0,50.168,50.168,50.0584,50.0858,55012.0
2020-08-19 11:25:00,54.85,54.88,54.8,54.84,96072.0,50.0767,50.1041,50.0311,50.0676,96072.0
2020-08-19 11:30:00,54.84,54.89,54.82,54.88,52150.0,50.0676,50.1132,50.0493,50.1041,52150.0
2020-08-19 11:35:00,54.87,54.9,54.83,54.89,64088.0,50.095,50.1224,50.0584,50.1132,64088.0
2020-08-19 11:40:00,54.9,54.99,54.87,54.97,60332.0,50.1224,50.2045,50.095,50.1863,60332.0
2020-08-19 11:45:00,54.95,55.0,54.88,54.99,107280.0,50.168,50.2136,50.1041,50.2045,107280.0
2020-08-19 11:50:00,54.99,55.17,54.99,55.09,157364.0,50.2045,50.3689,50.2045,50.2958,157364.0
2020-08-19 11:55:00,55.09,55.25,55.09,55.25,69272.0,50.2958,50.4419,50.2958,50.4419,69272.0
2020-08-19 12:00:00,55.27,55.38,55.27,55.27,72750.0,50.4602,50.5606,50.4602,50.4602,72750.0
2020-08-19 12:05:00,55.27,55.41,55.27,55.41,60314.0,50.4602,50.588,50.4602,50.588,60314.0
2020-08-19 12:10:00,55.41,55.49,55.4,55.4,59362.0,50.588,50.661,50.5788,50.5788,59362.0
2020-08-19 12:15:00,55.39,55.42,55.24,55.25,69218.0,50.5697,50.5971,50.4328,50.4419,69218.0
2020-08-19 12:20:00,55.24,55.27,55.17,55.21,53170.0,50.4328,50.4602,50.3689,50.4054,53170.0
2020-08-19 12:25:00,55.21,55.22,55.12,55.13,47318.0,50.4054,50.4145,50.3232,50.3323,47318.0
2020-08-19 12:30:00,55.13,55.17,55.06,55.07,33700.0,50.3323,50.3689,50.2684,50.2776,33700.0
2020-08-19 12:35:00,55.07,55.17,55.06,55.16,43760.0,50.2776,50.3689,50.2684,50.3597,43760.0
2020-08-19 12:40:00,55.16,55.17,55.09,55.11,42130.0,50.3597,50.3689,50.2958,50.3141,42130.0
2020-08-19 12:45:00,55.12,55.16,55.07,55.16,37612.0,50.3232,50.3597,50.2776,50.3597,37612.0
2020-08-19 12:50:00,55.16,55.17,55.05,55.08,45526.0,50.3597,50.3689,50.2593,50.2867,45526.0
2020-08-19 12:55:00,55.09,55.12,55.06,55.08,107078.0,50.2958,50.3232,50.2684,50.2867,107078.0
2020-08-19 13:00:00,55.08,55.08,55.0,55.04,54836.0,50.2867,50.2867,50.2136,50.2502,54836.0
2020-08-19 13:05:00,55.04,55.07,54.92,54.94,94122.0,50.2502,50.2776,50.1406,50.1589,94122.0
2020-08-19 13:10:00,54.94,54.95,54.86,54.95,68036.0,50.1589,50.168,50.0858,50.168,68036.0
2020-08-19 13:15:00,54.97,55.1,54.97,55.08,80638.0,50.1863,50.3049,50.1863,50.2867,80638.0
2020-08-19 13:20:00,55.08,55.16,55.04,55.1,82136.0,50.2867,50.3597,50.2502,50.3049,82136.0
2020-08-19 13:25:00,55.1,55.13,55.05,55.07,47598.0,50.3049,50.3323,50.2593,50.2776,47598.0
2020-08-19 13:30:00,55.09,55.15,55.09,55.13,50782.0,50.2958,50.3506,50.2958,50.3323,50782.0
2020-08-19 13:35:00,55.13,55.17,55.03,55.07,84542.0,50.3323,50.3689,50.241,50.2776,84542.0
2020-08-19 13:40:00,55.09,55.19,55.08,55.19,39434.0,50.2958,50.3871,50.2867,50.3871,39434.0
2020-08-19 13:45:00,55.19,55.21,55.13,55.16,52660.0,50.3871,50.4054,50.3323,50.3597,52660.0
2020-08-19 13:50:00,55.14,55.22,55.13,55.18,40064.0,50.3415,50.4145,50.3323,50.378,40064.0
2020-08-19 13:55:00,55.19,55.2,55.12,55.18,39948.0,50.3871,50.3962,50.3232,50.378,39948.0
2020-08-19 14:00:00,55.17,55.21,55.15,55.17,45748.0,50.3689,50.4054,50.3506,50.3689,45748.0
2020-08-19 14:05:00,55.18,55.18,54.95,54.96,52388.0,50.378,50.378,50.168,50.1771,52388.0
2020-08-19 14:10:00,54.95,54.95,54.82,54.82,53614.0,50.168,50.168,50.0493,50.0493,53614.0
2020-08-19 14:15:00,54.84,54.85,54.69,54.69,60998.0,50.0676,50.0767,49.9306,49.9306,60998.0
2020-08-19 14:20:00,54.7,54.72,54.47,54.67,81326.0,49.9398,49.958,49.7298,49.9124,81326.0
2020-08-19 14:25:00,54.67,54.77,54.47,54.5,124432.0,49.9124,50.0037,49.7298,49.7572,124432.0
2020-08-19 14:30:00,54.52,54.62,54.51,54.57,92956.0,49.7754,49.8667,49.7663,49.8211,92956.0
2020-08-19 14:35:00,54.56,54.6,54.32,54.57,106516.0,49.8119,49.8485,49.5928,49.8211,106516.0
2020-08-19 14:40:00,54.58,54.63,54.49,54.52,62946.0,49.8302,49.8758,49.748,49.7754,62946.0
2020-08-19 14:45:00,54.54,54.56,54.31,54.44,154140.0,49.7937,49.8119,49.5837,49.7024,154140.0
2020-08-19 14:50:00,54.46,54.58,54.41,54.41,57706.0,49.7206,49.8302,49.675,49.675,57706.0
2020-08-19 14:55:00,54.43,54.61,54.43,54.52,89724.0,49.6933,49.8576,49.6933,49.7754,89724.0
2020-08-19 15:00:00,54.48,54.49,54.33,54.35,79196.0,49.7389,49.748,49.602,49.6202,79196.0
2020-08-19 15:05:00,54.35,54.35,54.24,54.32,96588.0,49.6202,49.6202,49.5198,49.5928,96588.0
2020-08-19 15:10:00,54.33,54.38,54.2,54.27,84508.0,49.602,49.6476,49.4833,49.5472,84508.0
2020-08-19 15:15:00,54.24,54.35,54.2,54.21,58036.0,49.5198,49.6202,49.4833,49.4924,58036.0
2020-08-19 15:20:00,54.2,54.27,54.13,54.18,104442.0,49.4833,49.5472,49.4194,49.465,104442.0
2020-08-19 15:25:00,54.19,54.22,54.1,54.13,81668.0,49.4741,49.5015,49.392,49.4194,81668.0
2020-08-19 15:30:00,54.13,54.17,54.1,54.17,112448.0,49.4194,49.4559,49.392,49.4559,112448.0
2020-08-19 15:35:00,54.16,54.22,54.09,54.1,114668.0,49.4467,49.5015,49.3828,49.392,114668.0
2020-08-19 15:40:00,54.1,54.18,54.05,54.13,155572.0,49.392,49.465,49.3463,49.4194,155572.0
2020-08-19 15:45:00,54.15,54.15,53.99,54.01,134850.0,49.4376,49.4376,49.2915,49.3098,134850.0
2020-08-19 15:50:00,54.01,54.09,53.9,53.94,340102.0,49.3098,49.3828,49.2094,49.2459,340102.0
2020-08-19 15:55:00,53.94,54.13,53.93,54.06,451612.0,49.2459,49.4194,49.2368,49.3555,451612.0
2020-08-20 09:30:00,53.27,53.47,52.89,53.1,137484.0,48.8048,48.988,48.4566,48.649,137484.0
2020-08-20 09:35:00,53.11,53.38,52.91,53.2,99564.0,48.6582,48.9056,48.475,48.7407,99564.0
2020-08-20 09:40:00,53.21,53.21,52.99,53.08,58480.0,48.7498,48.7498,48.5483,48.6307,58480.0
2020-08-20 09:45:00,53.07,53.29,53.04,53.26,117462.0,48.6215,48.8231,48.5941,48.7956,117462.0
2020-08-20 09:50:00,53.24,53.55,53.24,53.55,93782.0,48.7773,49.0613,48.7773,49.0613,93782.0
2020-08-20 09:55:00,53.56,53.67,53.48,53.58,127802.0,49.0705,49.1713,48.9972,49.0888,127802.0
2020-08-20 10:00:00,53.59,53.62,53.43,53.52,38892.0,49.098,49.1254,48.9514,49.0338,38892.0
2020-08-20 10:05:00,53.52,53.64,53.42,53.46,39342.0,49.0338,49.1438,48.9422,48.9789,39342.0
2020-08-20 10:10:00,53.48,53.51,53.35,53.42,32910.0,48.9972,49.0247,48.8781,48.9422,32910.0
2020-08-20 10:15:00,53.42,53.62,53.42,53.56,29658.0,48.9422,49.1254,48.9422,49.0705,29658.0
2020-08-20 10:20:00,53.57,53.65,53.49,53.57,29500.0,49.0796,49.1529,49.0063,49.0796,29500.0
2020-08-20 10:25:00,53.58,53.68,53.3,53.3,24490.0,49.0888,49.1804,48.8323,48.8323,24490.0
2020-08-20 10:30:00,53.29,53.33,53.21,53.22,40950.0,48.8231,48.8598,48.7498,48.759,40950.0
2020-08-20 10:35:00,53.24,53.24,53.01,53.01,39158.0,48.7773,48.7773,48.5666,48.5666,39158.0
2020-08-20 10:40:00,53.01,53.03,52.89,52.91,27112.0,48.5666,48.5849,48.4566,48.475,27112.0
2020-08-20 10:45:00,52.92,52.95,52.82,52.88,19702.0,48.4841,48.5116,48.3925,48.4475,19702.0
2020-08-20 10:50:00,52.89,52.98,52.72,52.75,22016.0,48.4566,48.5391,48.3009,48.3284,22016.0
2020-08-20 10:55:00,52.78,52.86,52.7,52.73,21368.0,48.3559,48.4292,48.2826,48.31,21368.0
2020-08-20 11:00:00,52.75,52.77,52.6,52.65,21316.0,48.3284,48.3467,48.1909,48.2368,21316.0
2020-08-20 11:05:00,52.65,52.67,52.54,52.56,20514.0,48.2368,48.2551,48.136,48.1543,20514.0
2020-08-20 11:10:00,52.55,52.58,52.31,52.35,52388.0,48.1451,48.1726,47.9253,47.9619,52388.0
2020-08-20 11:15:00,52.36,52.49,52.35,52.49,25480.0,47.9711,48.0902,47.9619,48.0902,25480.0
2020-08-20 11:20:00,52.48,52.6,52.48,52.59,17218.0,48.081,48.1909,48.081,48.1818,17218.0
2020-08-20 11:25:00,52.61,52.67,52.6,52.62,25162.0,48.2001,48.2551,48.1909,48.2093,25162.0
2020-08-20 11:30:00,52.58,52.61,52.45,52.45,14394.0,48.1726,48.2001,48.0535,48.0535,14394.0
2020-08-20 11:35:00,52.48,52.58,52.44,52.47,18362.0,48.081,48.1726,48.0444,48.0718,18362.0
2020-08-20 11:40:00,52.48,52.49,52.38,52.43,16406.0,48.081,48.0902,47.9894,48.0352,16406.0
2020-08-20 11:45:00,52.46,52.47,52.38,52.42,19294.0,48.0627,48.0718,47.9894,48.026,19294.0
2020-08-20 11:50:00,52.41,52.62,52.41,52.58,19108.0,48.0169,48.2093,48.0169,48.1726,19108.0
2020-08-20 11:55:00,52.58,52.62,52.54,52.56,30464.0,48.1726,48.2093,48.136,48.1543,30464.0
2020-08-20 12:00:00,52.57,52.57,52.47,52.52,23480.0,48.1635,48.1635,48.0718,48.1176,23480.0
2020-08-20 12:05:00,52.52,52.56,52.45,52.47,18668.0,48.1176,48.1543,48.0535,48.0718,18668.0
2020-08-20 12:10:00,52.47,52.54,52.47,52.52,34184.0,48.0718,48.136,48.0718,48.1176,34184.0
2020-08-20 12:15:00,52.54,52.54,52.35,52.37,21390.0,48.136,48.136,47.9619,47.9802,21390.0
2020-08-20 12:20:00,52.36,52.41,52.33,52.34,15874.0,47.9711,48.0169,47.9436,47.9527,15874.0
2020-08-20 12:25:00,52.36,52.37,52.26,52.35,17878.0,47.9711,47.9802,47.8794,47.9619,17878.0
2020-08-20 12:30:00,52.35,52.37,52.2,52.3,35898.0,47.9619,47.9802,47.8245,47.9161,35898.0
2020-08-20 12:35:00,52.3,52.37,52.3,52.37,15746.0,47.9161,47.9802,47.9161,47.9802,15746.0
2020-08-20 12:40:00,52.36,52.4,52.25,52.25,15498.0,47.9711,48.0077,47.8703,47.8703,15498.0
2020-08-20 12:45:00,52.24,52.28,52.23,52.24,11908.0,47.8611,47.8978,47.852,47.8611,11908.0
2020-08-20 12:50:00,52.24,52.28,52.2,52.2,11394.0,47.8611,47.8978,47.8245,47.8245,11394.0
2020-08-20 12:55:00,52.21,52.24,52.16,52.19,15290.0,47.8336,47.8611,47.7878,47.8153,15290.0
2020-08-20 13:00:00,52.17,52.26,52.17,52.24,9000.0,47.797,47.8794,47.797,47.8611,9000.0
2020-08-20 13:05:00,52.26,52.34,52.21,52.34,10186.0,47.8794,47.9527,47.8336,47.9527,10186.0
2020-08-20 13:10:00,52.33,52.35,52.26,52.29,34274.0,47.9436,47.9619,47.8794,47.9069,34274.0
2020-08-20 13:15:00,52.27,52.38,52.25,52.38,30430.0,47.8886,47.9894,47.8703,47.9894,30430.0
2020-08-20 13:20:00,52.37,52.41,52.35,52.36,12738.0,47.9802,48.0169,47.9619,47.9711,12738.0
2020-08-20 13:25:00,52.35,52.38,52.33,52.35,26434.0,47.9619,47.9894,47.9436,47.9619,26434.0
2020-08-20 13:30:00,52.32,52.35,52.3,52.32,9336.0,47.9344,47.9619,47.9161,47.9344,9336.0
2020-08-20 13:35:00,52.33,52.34,52.22,52.22,7592.0,47.9436,47.9527,47.8428,47.8428,7592.0
2020-08-20 13:40:00,52.22,52.23,52.15,52.16,20548.0,47.8428,47.852,47.7787,47.7878,20548.0
2020-08-20 13:45:00,52.16,52.19,52.09,52.18,33464.0,47.7878,47.8153,47.7237,47.8061,33464.0
2020-08-20 13:50:00,52.18,52.35,52.18,52.27,47732.0,47.8061,47.9619,47.8061,47.8886,47732.0
2020-08-20 13:55:00,52.26,52.35,52.23,52.31,50768.0,47.8794,47.9619,47.852,47.9253,50768.0
2020-08-20 14:00:00,52.31,52.33,52.27,52.27,13764.0,47.9253,47.9436,47.8886,47.8886,13764.0
2020-08-20 14:05:00,52.24,52.25,52.18,52.24,23854.0,47.8611,47.8703,47.8061,47.8611,23854.0
2020-08-20 14:10:00,52.25,52.54,52.23,52.48,110408.0,47.8703,48.136,47.852,48.081,110408.0
2020-08-20 14:15:00,52.49,52.52,52.38,52.47,56064.0,48.0902,48.1176,47.9894,48.0718,56064.0
2020-08-20 14:20:00,52.47,52.68,52.46,52.59,70210.0,48.0718,48.2642,48.0627,48.1818,70210.0
2020-08-20 14:25:00,52.55,52.58,52.46,52.46,34428.0,48.1451,48.1726,48.0627,48.0627,34428.0
2020-08-20 14:30:00,52.47,52.54,52.46,52.51,19530.0,48.0718,48.136,48.0627,48.1085,19530.0
2020-08-20 14:35:00,52.52,52.59,52.51,52.53,23474.0,48.1176,48.1818,48.1085,48.1268,23474.0
2020-08-20 14:40:00,52.54,52.57,52.54,52.56,20434.0,48.136,48.1635,48.136,48.1543,20434.0
2020-08-20 14:45:00,52.56,52.6,52.52,52.56,16550.0,48.1543,48.1909,48.1176,48.1543,16550.0
2020-08-20 14:50:00,52.56,52.62,52.52,52.62,17436.0,48.1543,48.2093,48.1176,48.2093,17436.0
2020-08-20 14:55:00,52.63,52.74,52.6,52.65,35594.0,48.2184,48.3192,48.1909,48.2368,35594.0
2020-08-20 15:00:00,52.64,52.87,52.63,52.84,26742.0,48.2276,48.4383,48.2184,48.4108,26742.0
2020-08-20 15:05:00,52.84,52.86,52.77,52.82,22654.0,48.4108,48.4292,48.3467,48.3925,22654.0
2020-08-20 15:10:00,52.83,52.84,52.71,52.77,23188.0,48.4017,48.4108,48.2917,48.3467,23188.0
2020-08-20 15:15:00,52.77,52.77,52.59,52.59,22188.0,48.3467,48.3467,48.1818,48.1818,22188.0
2020-08-20 15:20:00,52.6,52.62,52.52,52.52,22894.0,48.1909,48.2093,48.1176,48.1176,22894.0
2020-08-20 15:25:00,52.52,52.6,52.48,52.6,21630.0,48.1176,48.1909,48.081,48.1909,21630.0
2020-08-20 15:30:00,52.59,52.6,52.54,52.56,74100.0,48.1818,48.1909,48.136,48.1543,74100.0
2020-08-20 15:35:00,52.55,52.65,52.53,52.63,49676.0,48.1451,48.2368,48.1268,48.2184,49676.0
2020-08-20 15:40:00,52.63,52.68,52.6,52.65,34468.0,48.2184,48.2642,48.1909,48.2368,34468.0
2020-08-20 15:45:00,52.65,52.69,52.63,52.64,46776.0,48.2368,48.2734,48.2184,48.2276,46776.0
2020-08-20 15:50:00,52.58,52.64,52.49,52.5,86460.0,48.1726,48.2276,48.0902,48.0993,86460.0
2020-08-20 15:55:00,52.5,52.56,52.44,52.47,189070.0,48.0993,48.1543,48.0444,48.0718,189070.0
2020-08-21 09:30:00,52.23,52.45,51.92,51.97,441990.0,47.852,48.0535,47.5679,47.6138,441990.0
2020-08-21 09:35:00,51.95,52.03,51.74,52.0,121788.0,47.5954,47.6687,47.403,47.6412,121788.0
2020-08-21 09:40:00,51.99,52.3,51.9,52.24,68042.0,47.6321,47.9161,47.5496,47.8611,68042.0
2020-08-21 09:45:00,52.26,52.66,52.26,52.65,199680.0,47.8794,48.2459,47.8794,48.2368,199680.0
2020-08-21 09:50:00,52.67,52.68,52.32,52.45,58348.0,48.2551,48.2642,47.9344,48.0535,58348.0
2020-08-21 09:55:00,52.5,52.6,52.42,52.58,46840.0,48.0993,48.1909,48.026,48.1726,46840.0
2020-08-21 10:00:00,52.62,52.69,52.51,52.56,128714.0,48.2093,48.2734,48.1085,48.1543,128714.0
2020-08-21 10:05:00,52.56,52.74,52.5,52.71,72302.0,48.1543,48.3192,48.0993,48.2917,72302.0
2020-08-21 10:10:00,52.71,52.71,52.54,52.66,36508.0,48.2917,48.2917,48.136,48.2459,36508.0
2020-08-21 10:15:00,52.67,52.81,52.67,52.71,45060.0,48.2551,48.3833,48.2551,48.2917,45060.0
2020-08-21 10:20:00,52.71,52.77,52.63,52.75,35456.0,48.2917,48.3467,48.2184,48.3284,35456.0
2020-08-21 10:25:00,52.79,52.9,52.79,52.82,39030.0,48.365,48.4658,48.365,48.3925,39030.0
2020-08-21 10:30:00,52.87,52.94,52.77,52.85,44312.0,48.4383,48.5024,48.3467,48.42,44312.0
2020-08-21 10:35:00,52.85,53.01,52.79,53.01,52264.0,48.42,48.5666,48.365,48.5666,52264.0
2020-08-21 10:40:00,53.01,53.21,52.99,53.21,113206.0,48.5666,48.7498,48.5483,48.7498,113206.0
2020-08-21 10:45:00,53.21,53.35,53.19,53.32,64566.0,48.7498,48.8781,48.7315,48.8506,64566.0
2020-08-21 10:50:00,53.35,53.47,53.29,53.44,361052.0,48.8781,48.988,48.8231,48.9605,361052.0
2020-08-21 10:55:00,53.43,53.63,53.43,53.62,58550.0,48.9514,49.1346,48.9514,49.1254,58550.0
2020-08-21 11:00:00,53.63,53.65,53.31,53.32,83284.0,49.1346,49.1529,48.8414,48.8506,83284.0
2020-08-21 11:05:00,53.33,53.42,53.17,53.24,77334.0,48.8598,48.9422,48.7132,48.7773,77334.0
2020-08-21 11:10:00,53.24,53.32,53.19,53.27,60602.0,48.7773,48.8506,48.7315,48.8048,60602.0
2020-08-21 11:15:00,53.27,53.29,53.21,53.25,37524.0,48.8048,48.8231,48.7498,48.7865,37524.0
2020-08-21 11:20:00,53.26,53.48,53.26,53.46,43002.0,48.7956,48.9972,48.7956,48.9789,43002.0
2020-08-21 11:25:00,53.47,53.56,53.43,53.56,36364.0,48.988,49.0705,48.9514,49.0705,36364.0
2020-08-21 11:30:00,53.58,53.68,53.4,53.42,80310.0,49.0888,49.1804,48.9239,48.9422,80310.0
2020-08-21 11:35:00,53.46,53.62,53.4,53.56,41296.0,48.9789,49.1254,48.9239,49.0705,41296.0
2020-08-21 11:40:00,53.56,53.68,53.48,53.49,44698.0,49.0705,49.1804,48.9972,49.0063,44698.0
2020-08-21 11:45:00,53.49,53.5,53.35,53.38,52328.0,49.0063,49.0155,48.8781,48.9056,52328.0
2020-08-21 11:50:00,53.37,53.45,53.3,53.3,38576.0,48.8964,48.9697,48.8323,48.8323,38576.0
2020-08-21 11:55:00,53.29,53.38,53.26,53.27,34280.0,48.8231,48.9056,48.7956,48.8048,34280.0
2020-08-21 12:00:00,53.27,53.49,53.27,53.49,37366.0,48.8048,49.0063,48.8048,49.0063,37366.0
2020-08-21 12:05:00,53.49,53.59,53.45,53.48,40512.0,49.0063,49.098,48.9697,48.9972,40512.0
2020-08-21 12:10:00,53.46,53.57,53.46,53.56,32056.0,48.9789,49.0796,48.9789,49.0705,32056.0
2020-08-21 12:15:00,53.56,53.59,53.52,53.55,35198.0,49.0705,49.098,49.0338,49.0613,35198.0
2020-08-21 12:20:00,53.55,53.59,53.5,53.59,35512.0,49.0613,49.098,49.0155,49.098,35512.0
2020-08-21 12:25:00,53.59,53.7,53.55,53.7,30324.0,49.098,49.1987,49.0613,49.1987,30324.0
2020-08-21 12:30:00,53.7,53.73,53.61,53.63,35688.0,49.1987,49.2262,49.1163,49.1346,35688.0
2020-08-21 12:35:00,53.64,53.72,53.63,53.68,30796.0,49.1438,49.2171,49.1346,49.1804,30796.0
2020-08-21 12:40:00,53.7,53.76,53.62,53.66,37044.0,49.1987,49.2537,49.1254,49.1621,37044.0
2020-08-21 12:45:00,53.65,53.82,53.63,53.77,39632.0,49.1529,49.3087,49.1346,49.2629,39632.0
2020-08-21 12:50:00,53.76,53.77,53.68,53.74,32582.0,49.2537,49.2629,49.1804,49.2354,32582.0
2020-08-21 12:55:00,53.74,53.86,53.73,53.85,31034.0,49.2354,49.3453,49.2262,49.3362,31034.0
2020-08-21 13:00:00,53.85,53.88,53.66,53.68,62716.0,49.3362,49.3637,49.1621,49.1804,62716.0
2020-08-21 13:05:00,53.69,53.84,53.67,53.82,32112.0,49.1896,49.327,49.1713,49.3087,32112.0
2020-08-21 13:10:00,53.83,53.9,53.8,53.87,43104.0,49.3178,49.382,49.2904,49.3545,43104.0
2020-08-21 13:15:00,53.87,53.89,53.85,53.88,47894.0,49.3545,49.3728,49.3362,49.3637,47894.0
2020-08-21 13:20:00,53.88,53.89,53.84,53.87,37284.0,49.3637,49.3728,49.327,49.3545,37284.0
2020-08-21 13:25:00,53.88,54.0,53.79,53.99,43766.0,49.3637,49.4736,49.2812,49.4644,43766.0
2020-08-21 13:30:00,53.99,54.05,53.91,54.05,29226.0,49.4644,49.5194,49.3911,49.5194,29226.0
2020-08-21 13:35:00,54.05,54.09,53.94,53.98,45770.0,49.5194,49.556,49.4186,49.4553,45770.0
2020-08-21 13:40:00,53.98,54.05,53.98,54.02,30868.0,49.4553,49.5194,49.4553,49.4919,30868.0
2020-08-21 13:45:00,54.03,54.14,54.03,54.12,37852.0,49.5011,49.6019,49.5011,49.5835,37852.0
2020-08-21 13:50:00,54.12,54.12,54.05,54.11,37612.0,49.5835,49.5835,49.5194,49.5744,37612.0
2020-08-21 13:55:00,54.11,54.13,53.98,53.99,37348.0,49.5744,49.5927,49.4553,49.4644,37348.0
2020-08-21 14:00:00,53.99,54.1,53.99,54.09,28970.0,49.4644,49.5652,49.4644,49.556,28970.0
2020-08-21 14:05:00,54.09,54.15,54.09,54.13,38724.0,49.556,49.611,49.556,49.5927,38724.0
2020-08-21 14:10:00,54.15,54.2,54.1,54.1,45126.0,49.611,49.6568,49.5652,49.5652,45126.0
2020-08-21 14:15:00,54.1,54.14,54.08,54.11,31080.0,49.5652,49.6019,49.5469,49.5744,31080.0
2020-08-21 14:20:00,54.12,54.12,54.05,54.07,33172.0,49.5835,49.5835,49.5194,49.5377,33172.0
2020-08-21 14:25:00,54.08,54.12,54.01,54.02,40902.0,49.5469,49.5835,49.4828,49.4919,40902.0
2020-08-21 14:30:00,54.0,54.08,53.99,54.02,48556.0,49.4736,49.5469,49.4644,49.4919,48556.0
2020-08-21 14:35:00,54.02,54.04,53.91,53.94,43312.0,49.4919,49.5102,49.3911,49.4186,43312.0
2020-08-21 14:40:00,53.94,53.97,53.85,53.85,46672.0,49.4186,49.4461,49.3362,49.3362,46672.0
2020-08-21 14:45:00,53.85,53.92,53.85,53.91,43950.0,49.3362,49.4003,49.3362,49.3911,43950.0
2020-08-21 14:50:00,53.9,53.97,53.89,53.96,37210.0,49.382,49.4461,49.3728,49.4369,37210.0
2020-08-21 14:55:00,53.97,54.02,53.87,53.91,71806.0,49.4461,49.4919,49.3545,49.3911,71806.0
2020-08-21 15:00:00,53.91,53.91,53.72,53.8,85330.0,49.3911,49.3911,49.2171,49.2904,85330.0
2020-08-21 15:05:00,53.8,53.85,53.76,53.8,40680.0,49.2904,49.3362,49.2537,49.2904,40680.0
2020-08-21 15:10:00,53.8,53.9,53.8,53.89,50324.0,49.2904,49.382,49.2904,49.3728,50324.0
2020-08-21 15:15:00,53.9,53.9,53.82,53.84,54294.0,49.382,49.382,49.3087,49.327,54294.0
2020-08-21 15:20:00,53.84,53.88,53.81,53.82,58228.0,49.327,49.3637,49.2995,49.3087,58228.0
2020-08-21 15:25:00,53.82,53.85,53.76,53.77,187682.0,49.3087,49.3362,49.2537,49.2629,187682.0
2020-08-21 15:30:00,53.77,53.77,53.65,53.69,91422.0,49.2629,49.2629,49.1529,49.1896,91422.0
2020-08-21 15:35:00,53.7,53.77,53.67,53.69,96874.0,49.1987,49.2629,49.1713,49.1896,96874.0
2020-08-21 15:40:00,53.69,53.7,53.61,53.63,84388.0,49.1896,49.1987,49.1163,49.1346,84388.0
2020-08-21 15:45:00,53.64,53.72,53.63,53.69,117678.0,49.1438,49.2171,49.1346,49.1896,117678.0
2020-08-21 15:50:00,53.7,53.87,53.69,53.86,194222.0,49.1987,49.3545,49.1896,49.3453,194222.0
2020-08-21 15:55:00,53.87,53.99,53.86,53.97,342764.0,49.3545,49.4644,49.3453,49.4461,342764.0
2020-08-24 09:30:00,54.1,54.71,54.1,54.26,127680.0,49.5652,50.1241,49.5652,49.7118,127680.0
2020-08-24 09:35:00,54.29,54.32,54.09,54.1,33684.0,49.7393,49.7668,49.556,49.5652,33684.0
2020-08-24 09:40:00,54.08,54.23,54.04,54.12,82488.0,49.5469,49.6843,49.5102,49.5835,82488.0
2020-08-24 09:45:00,54.13,54.18,53.77,53.79,98792.0,49.5927,49.6385,49.2629,49.2812,98792.0
2020-08-24 09:50:00,53.77,53.79,53.48,53.56,66072.0,49.2629,49.2812,48.9972,49.0705,66072.0
2020-08-24 09:55:00,53.52,53.63,53.26,53.41,70992.0,49.0338,49.1346,48.7956,48.933,70992.0
2020-08-24 10:00:00,53.41,53.52,53.26,53.32,57488.0,48.933,49.0338,48.7956,48.8506,57488.0
2020-08-24 10:05:00,53.34,53.38,53.17,53.33,61770.0,48.8689,48.9056,48.7132,48.8598,61770.0
2020-08-24 10:10:00,53.32,53.42,53.19,53.33,43594.0,48.8506,48.9422,48.7315,48.8598,43594.0
2020-08-24 10:15:00,53.31,53.38,53.22,53.37,54918.0,48.8414,48.9056,48.759,48.8964,54918.0
2020-08-24 10:20:00,53.36,53.4,53.13,53.16,50482.0,48.8872,48.9239,48.6765,48.704,50482.0
2020-08-24 10:25:00,53.13,53.14,53.02,53.11,78480.0,48.6765,48.6857,48.5757,48.6582,78480.0
2020-08-24 10:30:00,53.1,53.15,53.02,53.15,37064.0,48.649,48.6948,48.5757,48.6948,37064.0
2020-08-24 10:35:00,53.13,53.16,53.02,53.07,36910.0,48.6765,48.704,48.5757,48.6215,36910.0
2020-08-24 10:40:00,53.02,53.07,52.96,52.99,38368.0,48.5757,48.6215,48.5208,48.5483,38368.0
2020-08-24 10:45:00,53.01,53.02,52.87,52.97,43992.0,48.5666,48.5757,48.4383,48.5299,43992.0
2020-08-24 10:50:00,52.96,52.96,52.69,52.73,47442.0,48.5208,48.5208,48.2734,48.31,47442.0
2020-08-24 10:55:00,52.73,52.81,52.67,52.74,53648.0,48.31,48.3833,48.2551,48.3192,53648.0
2020-08-24 11:00:00,52.75,52.97,52.74,52.89,15966.0,48.3284,48.5299,48.3192,48.4566,15966.0
2020-08-24 11:05:00,52.91,52.93,52.83,52.83,39206.0,48.475,48.4933,48.4017,48.4017,39206.0
2020-08-24 11:10:00,52.83,52.92,52.83,52.87,29420.0,48.4017,48.4841,48.4017,48.4383,29420.0
2020-08-24 11:15:00,52.87,52.92,52.86,52.92,16374.0,48.4383,48.4841,48.4292,48.4841,16374.0
2020-08-24 11:20:00,52.91,52.93,52.88,52.88,13232.0,48.475,48.4933,48.4475,48.4475,13232.0
2020-08-24 11:25:00,52.89,52.94,52.88,52.91,39728.0,48.4566,48.5024,48.4475,48.475,39728.0
2020-08-24 11:30:00,52.9,52.98,52.9,52.97,12200.0,48.4658,48.5391,48.4658,48.5299,12200.0
2020-08-24 11:35:00,52.98,53.04,52.95,52.97,29128.0,48.5391,48.5941,48.5116,48.5299,29128.0
2020-08-24 11:40:00,52.98,53.09,52.98,53.09,10650.0,48.5391,48.6399,48.5391,48.6399,10650.0
2020-08-24 11:45:00,53.11,53.11,52.95,52.97,22422.0,48.6582,48.6582,48.5116,48.5299,22422.0
2020-08-24 11:50:00,52.96,53.03,52.92,53.03,21268.0,48.5208,48.5849,48.4841,48.5849,21268.0
2020-08-24 11:55:00,53.05,53.08,52.96,52.99,16914.0,48.6032,48.6307,48.5208,48.5483,16914.0
2020-08-24 12:00:00,53.01,53.08,52.99,53.05,14554.0,48.5666,48.6307,48.5483,48.6032,14554.0
2020-08-24 12:05:00,53.02,53.07,52.96,53.06,54748.0,48.5757,48.6215,48.5208,48.6124,54748.0
2020-08-24 12:10:00,53.07,53.12,53.02,53.1,15298.0,48.6215,48.6674,48.5757,48.649,15298.0
2020-08-24 12:15:00,53.11,53.17,53.09,53.15,14926.0,48.6582,48.7132,48.6399,48.6948,14926.0
2020-08-24 12:20:00,53.13,53.14,53.09,53.11,15878.0,48.6765,48.6857,48.6399,48.6582,15878.0
2020-08-24 12:25:00,53.09,53.15,53.05,53.1,18152.0,48.6399,48.6948,48.6032,48.649,18152.0
2020-08-24 12:30:00,53.12,53.2,53.08,53.19,17078.0,48.6674,48.7407,48.6307,48.7315,17078.0
2020-08-24 12:35:00,53.19,53.23,53.16,53.2,13058.0,48.7315,48.7681,48.704,48.7407,13058.0
2020-08-24 12:40:00,53.21,53.27,53.16,53.23,16850.0,48.7498,48.8048,48.704,48.7681,16850.0
2020-08-24 12:45:00,53.24,53.27,53.19,53.27,11520.0,48.7773,48.8048,48.7315,48.8048,11520.0
2020-08-24 12:50:00,53.27,53.36,53.24,53.24,30256.0,48.8048,48.8872,48.7773,48.7773,30256.0
2020-08-24 12:55:00,53.24,53.38,53.21,53.35,36196.0,48.7773,48.9056,48.7498,48.8781,36196.0
2020-08-24 13:00:00,53.36,53.49,53.34,53.43,30386.0,48.8872,49.0063,48.8689,48.9514,30386.0
2020-08-24 13:05:00,53.42,53.46,53.37,53.37,24070.0,48.9422,48.9789,48.8964,48.8964,24070.0
2020-08-24 13:10:00,53.38,53.38,53.27,53.35,18564.0,48.9056,48.9056,48.8048,48.8781,18564.0
2020-08-24 13:15:00,53.35,53.4,53.35,53.36,6650.0,48.8781,48.9239,48.8781,48.8872,6650.0
2020-08-24 13:20:00,53.37,53.4,53.33,53.38,9738.0,48.8964,48.9239,48.8598,48.9056,9738.0
2020-08-24 13:25:00,53.41,53.41,53.33,53.35,10086.0,48.933,48.933,48.8598,48.8781,10086.0
2020-08-24 13:30:00,53.34,53.37,53.26,53.34,14442.0,48.8689,48.8964,48.7956,48.8689,14442.0
2020-08-24 13:35:00,53.34,53.38,53.34,53.34,10730.0,48.8689,48.9056,48.8689,48.8689,10730.0
2020-08-24 13:40:00,53.35,53.44,53.35,53.38,11640.0,48.8781,48.9605,48.8781,48.9056,11640.0
2020-08-24 13:45:00,53.4,53.41,53.33,53.36,7268.0,48.9239,48.933,48.8598,48.8872,7268.0
2020-08-24 13:50:00,53.36,53.4,53.35,53.38,9846.0,48.8872,48.9239,48.8781,48.9056,9846.0
2020-08-24 13:55:00,53.39,53.47,53.39,53.41,8748.0,48.9147,48.988,48.9147,48.933,8748.0
2020-08-24 14:00:00,53.4,53.41,53.34,53.38,14476.0,48.9239,48.933,48.8689,48.9056,14476.0
2020-08-24 14:05:00,53.38,53.46,53.38,53.43,11572.0,48.9056,48.9789,48.9056,48.9514,11572.0
2020-08-24 14:10:00,53.44,53.46,53.41,53.41,9858.0,48.9605,48.9789,48.933,48.933,9858.0
2020-08-24 14:15:00,53.41,53.48,53.4,53.43,9790.0,48.933,48.9972,48.9239,48.9514,9790.0
2020-08-24 14:20:00,53.43,53.43,53.35,53.4,14746.0,48.9514,48.9514,48.8781,48.9239,14746.0
2020-08-24 14:25:00,53.4,53.42,53.38,53.38,10620.0,48.9239,48.9422,48.9056,48.9056,10620.0
2020-08-24 14:30:00,53.4,53.41,53.31,53.33,16138.0,48.9239,48.933,48.8414,48.8598,16138.0
2020-08-24 14:35:00,53.33,53.33,53.25,53.31,16534.0,48.8598,48.8598,48.7865,48.8414,16534.0
2020-08-24 14:40:00,53.29,53.32,53.27,53.31,14324.0,48.8231,48.8506,48.8048,48.8414,14324.0
2020-08-24 14:45:00,53.3,53.38,53.3,53.32,15194.0,48.8323,48.9056,48.8323,48.8506,15194.0
2020-08-24 14:50:00,53.32,53.34,53.3,53.3,14980.0,48.8506,48.8689,48.8323,48.8323,14980.0
2020-08-24 14:55:00,53.32,53.38,53.31,53.37,15202.0,48.8506,48.9056,48.8414,48.8964,15202.0
2020-08-24 15:00:00,53.35,53.38,53.25,53.26,42606.0,48.8781,48.9056,48.7865,48.7956,42606.0
2020-08-24 15:05:00,53.26,53.32,53.21,53.32,22510.0,48.7956,48.8506,48.7498,48.8506,22510.0
2020-08-24 15:10:00,53.32,53.37,53.31,53.36,16808.0,48.8506,48.8964,48.8414,48.8872,16808.0
2020-08-24 15:15:00,53.35,53.46,53.35,53.45,22490.0,48.8781,48.9789,48.8781,48.9697,22490.0
2020-08-24 15:20:00,53.45,53.52,53.45,53.51,23270.0,48.9697,49.0338,48.9697,49.0247,23270.0
2020-08-24 15:25:00,53.51,53.52,53.47,53.49,35818.0,49.0247,49.0338,48.988,49.0063,35818.0
2020-08-24 15:30:00,53.49,53.54,53.48,53.52,30226.0,49.0063,49.0522,48.9972,49.0338,30226.0
2020-08-24 15:35:00,53.52,53.57,53.49,53.55,33954.0,49.0338,49.0796,49.0063,49.0613,33954.0
2020-08-24 15:40:00,53.55,53.56,53.48,53.5,35048.0,49.0613,49.0705,48.9972,49.0155,35048.0
2020-08-24 15:45:00,53.51,53.58,53.49,53.58,45964.0,49.0247,49.0888,49.0063,49.0888,45964.0
2020-08-24 15:50:00,53.57,53.74,53.57,53.63,141034.0,49.0796,49.2354,49.0796,49.1346,141034.0
2020-08-24 15:55:00,53.63,53.75,53.62,53.69,244586.0,49.1346,49.2445,49.1254,49.1896,244586.0
2020-08-25 09:30:00,53.77,54.1,53.68,54.06,120754.0,49.2629,49.5652,49.1804,49.5286,120754.0
2020-08-25 09:35:00,54.07,54.14,53.84,53.93,39052.0,49.5377,49.6019,49.327,49.4095,39052.0
2020-08-25 09:40:00,53.97,54.15,53.91,53.93,40634.0,49.4461,49.611,49.3911,49.4095,40634.0
2020-08-25 09:45:00,53.95,54.12,53.92,53.97,20932.0,49.4278,49.5835,49.4003,49.4461,20932.0
2020-08-25 09:50:00,53.96,54.03,53.94,53.95,13506.0,49.4369,49.5011,49.4186,49.4278,13506.0
2020-08-25 09:55:00,53.98,54.2,53.95,54.2,9098.0,49.4553,49.6568,49.4278,49.6568,9098.0
2020-08-25 10:00:00,54.19,54.21,54.02,54.02,11006.0,49.6477,49.666,49.4919,49.4919,11006.0
2020-08-25 10:05:00,54.03,54.03,53.9,53.94,25776.0,49.5011,49.5011,49.382,49.4186,25776.0
2020-08-25 10:10:00,53.91,53.97,53.79,53.79,28980.0,49.3911,49.4461,49.2812,49.2812,28980.0
2020-08-25 10:15:00,53.8,54.02,53.8,53.94,30262.0,49.2904,49.4919,49.2904,49.4186,30262.0
2020-08-25 10:20:00,53.93,53.93,53.82,53.82,24030.0,49.4095,49.4095,49.3087,49.3087,24030.0
2020-08-25 10:25:00,53.81,53.82,53.6,53.7,25976.0,49.2995,49.3087,49.1071,49.1987,25976.0
2020-08-25 10:30:00,53.71,53.92,53.64,53.92,37680.0,49.2079,49.4003,49.1438,49.4003,37680.0
2020-08-25 10:35:00,53.88,53.94,53.74,53.8,10066.0,49.3637,49.4186,49.2354,49.2904,10066.0
2020-08-25 10:40:00,53.82,53.84,53.77,53.77,10750.0,49.3087,49.327,49.2629,49.2629,10750.0
2020-08-25 10:45:00,53.74,53.79,53.65,53.73,26732.0,49.2354,49.2812,49.1529,49.2262,26732.0
2020-08-25 10:50:00,53.74,53.75,53.64,53.73,32950.0,49.2354,49.2445,49.1438,49.2262,32950.0
2020-08-25 10:55:00,53.71,53.74,53.69,53.7,15120.0,49.2079,49.2354,49.1896,49.1987,15120.0
2020-08-25 11:00:00,53.69,53.71,53.62,53.7,17014.0,49.1896,49.2079,49.1254,49.1987,17014.0
2020-08-25 11:05:00,53.66,53.77,53.64,53.77,24268.0,49.1621,49.2629,49.1438,49.2629,24268.0
2020-08-25 11:10:00,53.77,53.77,53.69,53.73,19252.0,49.2629,49.2629,49.1896,49.2262,19252.0
2020-08-25 11:15:00,53.7,53.76,53.67,53.74,8008.0,49.1987,49.2537,49.1713,49.2354,8008.0
2020-08-25 11:20:00,53.76,53.79,53.71,53.75,13492.0,49.2537,49.2812,49.2079,49.2445,13492.0
2020-08-25 11:25:00,53.77,53.79,53.71,53.77,9524.0,49.2629,49.2812,49.2079,49.2629,9524.0
2020-08-25 11:30:00,53.8,53.84,53.71,53.76,14410.0,49.2904,49.327,49.2079,49.2537,14410.0
2020-08-25 11:35:00,53.77,53.85,53.76,53.82,15648.0,49.2629,49.3362,49.2537,49.3087,15648.0
2020-08-25 11:40:00,53.81,53.93,53.8,53.88,35238.0,49.2995,49.4095,49.2904,49.3637,35238.0
2020-08-25 11:45:00,53.85,53.85,53.81,53.85,37674.0,49.3362,49.3362,49.2995,49.3362,37674.0
2020-08-25 11:50:00,53.85,53.93,53.85,53.91,5972.0,49.3362,49.4095,49.3362,49.3911,5972.0
2020-08-25 11:55:00,53.92,53.95,53.89,53.9,5914.0,49.4003,49.4278,49.3728,49.382,5914.0
2020-08-25 12:00:00,53.96,53.96,53.87,53.96,7142.0,49.4369,49.4369,49.3545,49.4369,7142.0
2020-08-25 12:05:00,53.95,53.95,53.88,53.91,5600.0,49.4278,49.4278,49.3637,49.3911,5600.0
2020-08-25 12:10:00,53.9,53.91,53.84,53.86,6010.0,49.382,49.3911,49.327,49.3453,6010.0
2020-08-25 12:15:00,53.85,53.96,53.84,53.95,15396.0,49.3362,49.4369,49.327,49.4278,15396.0
2020-08-25 12:20:00,53.93,53.97,53.92,53.94,7052.0,49.4095,49.4461,49.4003,49.4186,7052.0
2020-08-25 12:25:00,53.96,53.97,53.88,53.91,7904.0,49.4369,49.4461,49.3637,49.3911,7904.0
2020-08-25 12:30:00,53.92,53.95,53.87,53.93,32644.0,49.4003,49.4278,49.3545,49.4095,32644.0
2020-08-25 12:35:00,53.93,53.97,53.93,53.97,3842.0,49.4095,49.4461,49.4095,49.4461,3842.0
2020-08-25 12:40:00,53.96,53.96,53.92,53.94,4824.0,49.4369,49.4369,49.4003,49.4186,4824.0
2020-08-25 12:45:00,53.97,54.0,53.95,53.95,7534.0,49.4461,49.4736,49.4278,49.4278,7534.0
2020-08-25 12:50:00,53.94,53.98,53.92,53.98,4664.0,49.4186,49.4553,49.4003,49.4553,4664.0
2020-08-25 12:55:00,54.0,54.06,54.0,54.05,9626.0,49.4736,49.5286,49.4736,49.5194,9626.0
2020-08-25 13:00:00,54.05,54.1,54.04,54.08,5826.0,49.5194,49.5652,49.5102,49.5469,5826.0
2020-08-25 13:05:00,54.08,54.08,54.02,54.05,16004.0,49.5469,49.5469,49.4919,49.5194,16004.0
2020-08-25 13:10:00,54.04,54.2,54.03,54.16,54360.0,49.5102,49.6568,49.5011,49.6202,54360.0
2020-08-25 13:15:00,54.17,54.24,54.17,54.21,22350.0,49.6293,49.6935,49.6293,49.666,22350.0
2020-08-25 13:20:00,54.22,54.22,54.14,54.17,12002.0,49.6752,49.6752,49.6019,49.6293,12002.0
2020-08-25 13:25:00,54.17,54.21,54.16,54.21,12106.0,49.6293,49.666,49.6202,49.666,12106.0
2020-08-25 13:30:00,54.21,54.32,54.21,54.32,7496.0,49.666,49.7668,49.666,49.7668,7496.0
2020-08-25 13:35:00,54.32,54.37,54.32,54.37,28824.0,49.7668,49.8126,49.7668,49.8126,28824.0
2020-08-25 13:40:00,54.36,54.44,54.35,54.44,23884.0,49.8034,49.8767,49.7943,49.8767,23884.0
2020-08-25 13:45:00,54.45,54.49,54.43,54.46,43556.0,49.8859,49.9225,49.8675,49.895,43556.0
2020-08-25 13:50:00,54.47,54.48,54.31,54.31,13922.0,49.9042,49.9134,49.7576,49.7576,13922.0
2020-08-25 13:55:00,54.29,54.31,54.27,54.27,17110.0,49.7393,49.7576,49.721,49.721,17110.0
2020-08-25 14:00:00,54.26,54.31,54.23,54.31,9628.0,49.7118,49.7576,49.6843,49.7576,9628.0
2020-08-25 14:05:00,54.32,54.33,54.26,54.26,9238.0,49.7668,49.7759,49.7118,49.7118,9238.0
2020-08-25 14:10:00,54.32,54.32,54.27,54.29,19518.0,49.7668,49.7668,49.721,49.7393,19518.0
2020-08-25 14:15:00,54.3,54.35,54.23,54.31,43800.0,49.7484,49.7943,49.6843,49.7576,43800.0
2020-08-25 14:20:00,54.31,54.35,54.29,54.32,7580.0,49.7576,49.7943,49.7393,49.7668,7580.0
2020-08-25 14:25:00,54.29,54.29,54.23,54.24,14254.0,49.7393,49.7393,49.6843,49.6935,14254.0
2020-08-25 14:30:00,54.23,54.36,54.23,54.34,21668.0,49.6843,49.8034,49.6843,49.7851,21668.0
2020-08-25 14:35:00,54.34,54.37,54.3,54.33,14462.0,49.7851,49.8126,49.7484,49.7759,14462.0
2020-08-25 14:40:00,54.33,54.33,54.26,54.27,10136.0,49.7759,49.7759,49.7118,49.721,10136.0
2020-08-25 14:45:00,54.27,54.33,54.26,54.26,8308.0,49.721,49.7759,49.7118,49.7118,8308.0
2020-08-25 14:50:00,54.26,54.32,54.23,54.32,13886.0,49.7118,49.7668,49.6843,49.7668,13886.0
2020-08-25 14:55:00,54.32,54.33,54.29,54.29,19710.0,49.7668,49.7759,49.7393,49.7393,19710.0
2020-08-25 15:00:00,54.29,54.33,54.27,54.33,21032.0,49.7393,49.7759,49.721,49.7759,21032.0
2020-08-25 15:05:00,54.32,54.35,54.3,54.33,20116.0,49.7668,49.7943,49.7484,49.7759,20116.0
2020-08-25 15:10:00,54.35,54.36,54.31,54.33,12572.0,49.7943,49.8034,49.7576,49.7759,12572.0
2020-08-25 15:15:00,54.33,54.34,54.32,54.33,14064.0,49.7759,49.7851,49.7668,49.7759,14064.0
2020-08-25 15:20:00,54.34,54.34,54.3,54.31,13858.0,49.7851,49.7851,49.7484,49.7576,13858.0
2020-08-25 15:25:00,54.31,54.43,54.3,54.43,58092.0,49.7576,49.8675,49.7484,49.8675,58092.0
2020-08-25 15:30:00,54.42,54.44,54.41,54.43,21776.0,49.8584,49.8767,49.8492,49.8675,21776.0
2020-08-25 15:35:00,54.46,54.49,54.41,54.46,38610.0,49.895,49.9225,49.8492,49.895,38610.0
2020-08-25 15:40:00,54.46,54.55,54.44,54.54,37356.0,49.895,49.9775,49.8767,49.9683,37356.0
2020-08-25 15:45:00,54.54,54.6,54.52,54.52,48224.0,49.9683,50.0233,49.95,49.95,48224.0
2020-08-25 15:50:00,54.53,54.58,54.46,54.53,83014.0,49.9592,50.005,49.895,49.9592,83014.0
2020-08-25 15:55:00,54.53,54.55,54.47,54.49,125302.0,49.9592,49.9775,49.9042,49.9225,125302.0
2020-08-26 09:30:00,53.91,54.28,53.56,54.11,61904.0,49.3911,49.7301,49.0705,49.5744,61904.0
2020-08-26 09:35:00,54.12,54.19,53.93,53.97,38794.0,49.5835,49.6477,49.4095,49.4461,38794.0
2020-08-26 09:40:00,53.99,54.2,53.97,54.09,19680.0,49.4644,49.6568,49.4461,49.556,19680.0
2020-08-26 09:45:00,54.09,54.19,54.05,54.17,21026.0,49.556,49.6477,49.5194,49.6293,21026.0
2020-08-26 09:50:00,54.19,54.24,54.13,54.18,19550.0,49.6477,49.6935,49.5927,49.6385,19550.0
2020-08-26 09:55:00,54.21,54.25,54.02,54.02,19118.0,49.666,49.7026,49.4919,49.4919,19118.0
2020-08-26 10:00:00,54.04,54.22,54.03,54.22,22924.0,49.5102,49.6752,49.5011,49.6752,22924.0
2020-08-26 10:05:00,54.24,54.31,54.22,54.24,12872.0,49.6935,49.7576,49.6752,49.6935,12872.0
2020-08-26 10:10:00,54.27,54.31,54.16,54.19,17298.0,49.721,49.7576,49.6202,49.6477,17298.0
2020-08-26 10:15:00,54.18,54.19,54.06,54.09,16412.0,49.6385,49.6477,49.5286,49.556,16412.0
2020-08-26 10:20:00,54.08,54.15,54.01,54.05,19806.0,49.5469,49.611,49.4828,49.5194,19806.0
2020-08-26 10:25:00,54.07,54.11,54.03,54.07,15752.0,49.5377,49.5744,49.5011,49.5377,15752.0
2020-08-26 10:30:00,54.08,54.13,54.06,54.1,13976.0,49.5469,49.5927,49.5286,49.5652,13976.0
2020-08-26 10:35:00,54.09,54.18,54.09,54.15,14086.0,49.556,49.6385,49.556,49.611,14086.0
2020-08-26 10:40:00,54.15,54.22,54.14,54.22,19336.0,49.611,49.6752,49.6019,49.6752,19336.0
2020-08-26 10:45:00,54.24,54.24,54.16,54.17,17188.0,49.6935,49.6935,49.6202,49.6293,17188.0
2020-08-26 10:50:00,54.16,54.17,54.06,54.06,13590.0,49.6202,49.6293,49.5286,49.5286,13590.0
2020-08-26 10:55:00,54.06,54.06,53.93,53.95,13428.0,49.5286,49.5286,49.4095,49.4278,13428.0
2020-08-26 11:00:00,53.97,53.97,53.85,53.89,11466.0,49.4461,49.4461,49.3362,49.3728,11466.0
2020-08-26 11:05:00,53.9,53.96,53.9,53.94,5148.0,49.382,49.4369,49.382,49.4186,5148.0
2020-08-26 11:10:00,53.95,53.95,53.87,53.87,10082.0,49.4278,49.4278,49.3545,49.3545,10082.0
2020-08-26 11:15:00,53.85,53.85,53.74,53.79,13552.0,49.3362,49.3362,49.2354,49.2812,13552.0
2020-08-26 11:20:00,53.81,53.85,53.79,53.81,10980.0,49.2995,49.3362,49.2812,49.2995,10980.0
2020-08-26 11:25:00,53.81,53.82,53.77,53.8,8550.0,49.2995,49.3087,49.2629,49.2904,8550.0
2020-08-26 11:30:00,53.81,53.85,53.76,53.79,13588.0,49.2995,49.3362,49.2537,49.2812,13588.0
2020-08-26 11:35:00,53.8,53.85,53.79,53.85,8378.0,49.2904,49.3362,49.2812,49.3362,8378.0
2020-08-26 11:40:00,53.89,53.97,53.88,53.97,4860.0,49.3728,49.4461,49.3637,49.4461,4860.0
2020-08-26 11:45:00,53.96,53.98,53.92,53.98,16834.0,49.4369,49.4553,49.4003,49.4553,16834.0
2020-08-26 11:50:00,53.98,54.04,53.98,54.02,33336.0,49.4553,49.5102,49.4553,49.4919,33336.0
2020-08-26 11:55:00,54.02,54.05,53.95,53.95,18934.0,49.4919,49.5194,49.4278,49.4278,18934.0
2020-08-26 12:00:00,53.95,54.0,53.9,53.93,8808.0,49.4278,49.4736,49.382,49.4095,8808.0
2020-08-26 12:05:00,53.93,53.99,53.93,53.98,12108.0,49.4095,49.4644,49.4095,49.4553,12108.0
2020-08-26 12:10:00,53.97,54.03,53.95,53.96,12884.0,49.4461,49.5011,49.4278,49.4369,12884.0
2020-08-26 12:15:00,53.96,53.99,53.94,53.99,6720.0,49.4369,49.4644,49.4186,49.4644,6720.0
2020-08-26 12:20:00,54.0,54.0,53.95,53.99,13512.0,49.4736,49.4736,49.4278,49.4644,13512.0
2020-08-26 12:25:00,53.97,54.01,53.95,53.97,11388.0,49.4461,49.4828,49.4278,49.4461,11388.0
2020-08-26 12:30:00,53.97,53.98,53.82,53.83,22854.0,49.4461,49.4553,49.3087,49.3178,22854.0
2020-08-26 12:35:00,53.83,53.87,53.79,53.82,14022.0,49.3178,49.3545,49.2812,49.3087,14022.0
2020-08-26 12:40:00,53.82,53.83,53.79,53.79,17548.0,49.3087,49.3178,49.2812,49.2812,17548.0
2020-08-26 12:45:00,53.79,53.79,53.72,53.73,14578.0,49.2812,49.2812,49.2171,49.2262,14578.0
2020-08-26 12:50:00,53.73,53.76,53.69,53.73,10854.0,49.2262,49.2537,49.1896,49.2262,10854.0
2020-08-26 12:55:00,53.73,53.77,53.71,53.73,13608.0,49.2262,49.2629,49.2079,49.2262,13608.0
2020-08-26 13:00:00,53.74,53.87,53.74,53.87,14660.0,49.2354,49.3545,49.2354,49.3545,14660.0
2020-08-26 13:05:00,53.87,53.91,53.81,53.88,132054.0,49.3545,49.3911,49.2995,49.3637,132054.0
2020-08-26 13:10:00,53.88,53.96,53.87,53.95,45604.0,49.3637,49.4369,49.3545,49.4278,45604.0
2020-08-26 13:15:00,53.95,54.05,53.94,54.03,13100.0,49.4278,49.5194,49.4186,49.5011,13100.0
2020-08-26 13:20:00,54.02,54.05,53.99,54.02,9676.0,49.4919,49.5194,49.4644,49.4919,9676.0
2020-08-26 13:25:00,54.05,54.09,54.0,54.06,17276.0,49.5194,49.556,49.4736,49.5286,17276.0
2020-08-26 13:30:00,54.06,54.1,54.06,54.09,22056.0,49.5286,49.5652,49.5286,49.556,22056.0
2020-08-26 13:35:00,54.09,54.11,54.08,54.1,11938.0,49.556,49.5744,49.5469,49.5652,11938.0
2020-08-26 13:40:00,54.1,54.1,53.99,53.99,19736.0,49.5652,49.5652,49.4644,49.4644,19736.0
2020-08-26 13:45:00,53.99,54.05,53.96,54.05,10800.0,49.4644,49.5194,49.4369,49.5194,10800.0
2020-08-26 13:50:00,54.04,54.05,53.97,54.04,22340.0,49.5102,49.5194,49.4461,49.5102,22340.0
2020-08-26 13:55:00,54.06,54.06,53.95,53.96,10430.0,49.5286,49.5286,49.4278,49.4369,10430.0
2020-08-26 14:00:00,53.96,54.02,53.91,54.02,14542.0,49.4369,49.4919,49.3911,49.4919,14542.0
2020-08-26 14:05:00,54.02,54.08,54.01,54.05,23604.0,49.4919,49.5469,49.4828,49.5194,23604.0
2020-08-26 14:10:00,54.06,54.08,53.99,54.08,18398.0,49.5286,49.5469,49.4644,49.5469,18398.0
2020-08-26 14:15:00,54.09,54.12,54.02,54.04,38462.0,49.556,49.5835,49.4919,49.5102,38462.0
2020-08-26 14:20:00,54.04,54.06,54.01,54.01,24000.0,49.5102,49.5286,49.4828,49.4828,24000.0
2020-08-26 14:25:00,54.01,54.1,54.01,54.09,17316.0,49.4828,49.5652,49.4828,49.556,17316.0
2020-08-26 14:30:00,54.09,54.09,53.97,53.98,14422.0,49.556,49.556,49.4461,49.4553,14422.0
2020-08-26 14:35:00,53.98,53.99,53.87,53.88,51812.0,49.4553,49.4644,49.3545,49.3637,51812.0
2020-08-26 14:40:00,53.88,53.95,53.86,53.87,28550.0,49.3637,49.4278,49.3453,49.3545,28550.0
2020-08-26 14:45:00,53.88,53.91,53.83,53.87,16180.0,49.3637,49.3911,49.3178,49.3545,16180.0
2020-08-26 14:50:00,53.88,53.92,53.85,53.87,14324.0,49.3637,49.4003,49.3362,49.3545,14324.0
2020-08-26 14:55:00,53.85,53.85,53.76,53.8,20508.0,49.3362,49.3362,49.2537,49.2904,20508.0
2020-08-26 15:00:00,53.8,53.81,53.72,53.72,20836.0,49.2904,49.2995,49.2171,49.2171,20836.0
2020-08-26 15:05:00,53.71,53.77,53.68,53.75,38540.0,49.2079,49.2629,49.1804,49.2445,38540.0
2020-08-26 15:10:00,53.75,53.79,53.73,53.79,15318.0,49.2445,49.2812,49.2262,49.2812,15318.0
2020-08-26 15:15:00,53.79,53.86,53.76,53.86,27594.0,49.2812,49.3453,49.2537,49.3453,27594.0
2020-08-26 15:20:00,53.87,53.96,53.85,53.93,37146.0,49.3545,49.4369,49.3362,49.4095,37146.0
2020-08-26 15:25:00,53.93,53.94,53.86,53.91,57226.0,49.4095,49.4186,49.3453,49.3911,57226.0
2020-08-26 15:30:00,53.91,53.94,53.83,53.83,35692.0,49.3911,49.4186,49.3178,49.3178,35692.0
2020-08-26 15:35:00,53.84,53.88,53.79,53.79,38376.0,49.327,49.3637,49.2812,49.2812,38376.0
2020-08-26 15:40:00,53.79,53.79,53.72,53.73,31630.0,49.2812,49.2812,49.2171,49.2262,31630.0
2020-08-26 15:45:00,53.74,53.85,53.74,53.82,37042.0,49.2354,49.3362,49.2354,49.3087,37042.0
2020-08-26 15:50:00,53.82,53.88,53.81,53.84,85666.0,49.3087,49.3637,49.2995,49.327,85666.0
2020-08-26 15:55:00,53.85,53.88,53.78,53.81,132558.0,49.3362,49.3637,49.272,49.2995,132558.0
2020-08-27 09:30:00,54.52,54.66,54.11,54.18,53484.0,49.95,50.0783,49.5744,49.6385,53484.0
2020-08-27 09:35:00,54.15,54.15,53.7,53.71,54736.0,49.611,49.611,49.1987,49.2079,54736.0
2020-08-27 09:40:00,53.71,53.75,53.56,53.6,20826.0,49.2079,49.2445,49.0705,49.1071,20826.0
2020-08-27 09:45:00,53.61,53.61,53.4,53.47,66430.0,49.1163,49.1163,48.9239,48.988,66430.0
2020-08-27 09:50:00,53.47,53.63,53.41,53.6,17626.0,48.988,49.1346,48.933,49.1071,17626.0
2020-08-27 09:55:00,53.62,53.65,53.49,53.58,55132.0,49.1254,49.1529,49.0063,49.0888,55132.0
2020-08-27 10:00:00,53.59,53.67,53.47,53.47,60672.0,49.098,49.1713,48.988,48.988,60672.0
2020-08-27 10:05:00,53.45,53.45,53.33,53.38,27684.0,48.9697,48.9697,48.8598,48.9056,27684.0
2020-08-27 10:10:00,53.37,53.44,53.21,53.44,25128.0,48.8964,48.9605,48.7498,48.9605,25128.0
2020-08-27 10:15:00,53.41,53.63,53.41,53.61,31888.0,48.933,49.1346,48.933,49.1163,31888.0
2020-08-27 10:20:00,53.6,53.71,53.51,53.56,30354.0,49.1071,49.2079,49.0247,49.0705,30354.0
2020-08-27 10:25:00,53.57,53.83,53.57,53.83,27010.0,49.0796,49.3178,49.0796,49.3178,27010.0
2020-08-27 10:30:00,53.81,53.89,53.81,53.88,13080.0,49.2995,49.3728,49.2995,49.3637,13080.0
2020-08-27 10:35:00,53.85,53.93,53.82,53.9,24912.0,49.3362,49.4095,49.3087,49.382,24912.0
2020-08-27 10:40:00,53.89,53.9,53.77,53.83,14828.0,49.3728,49.382,49.2629,49.3178,14828.0
2020-08-27 10:45:00,53.83,53.83,53.71,53.74,35358.0,49.3178,49.3178,49.2079,49.2354,35358.0
2020-08-27 10:50:00,53.7,53.85,53.7,53.8,47410.0,49.1987,49.3362,49.1987,49.2904,47410.0
2020-08-27 10:55:00,53.77,54.03,53.75,53.98,26112.0,49.2629,49.5011,49.2445,49.4553,26112.0
2020-08-27 11:00:00,53.97,54.06,53.96,54.04,15546.0,49.4461,49.5286,49.4369,49.5102,15546.0
2020-08-27 11:05:00,54.04,54.05,53.96,53.97,11714.0,49.5102,49.5194,49.4369,49.4461,11714.0
2020-08-27 11:10:00,53.97,54.0,53.9,53.93,11172.0,49.4461,49.4736,49.382,49.4095,11172.0
2020-08-27 11:15:00,53.91,53.92,53.8,53.83,8978.0,49.3911,49.4003,49.2904,49.3178,8978.0
2020-08-27 11:20:00,53.81,53.83,53.78,53.8,9786.0,49.2995,49.3178,49.272,49.2904,9786.0
2020-08-27 11:25:00,53.77,53.78,53.7,53.74,6162.0,49.2629,49.272,49.1987,49.2354,6162.0
2020-08-27 11:30:00,53.76,53.88,53.67,53.84,21964.0,49.2537,49.3637,49.1713,49.327,21964.0
2020-08-27 11:35:00,53.83,53.96,53.82,53.95,15672.0,49.3178,49.4369,49.3087,49.4278,15672.0
2020-08-27 11:40:00,53.94,54.07,53.94,54.05,13752.0,49.4186,49.5377,49.4186,49.5194,13752.0
2020-08-27 11:45:00,54.06,54.1,54.01,54.04,17566.0,49.5286,49.5652,49.4828,49.5102,17566.0
2020-08-27 11:50:00,54.04,54.09,54.04,54.06,11036.0,49.5102,49.556,49.5102,49.5286,11036.0
2020-08-27 11:55:00,54.07,54.08,54.0,54.01,12464.0,49.5377,49.5469,49.4736,49.4828,12464.0
2020-08-27 12:00:00,53.99,53.99,53.77,53.84,14754.0,49.4644,49.4644,49.2629,49.327,14754.0
2020-08-27 12:05:00,53.79,53.9,53.79,53.86,12678.0,49.2812,49.382,49.2812,49.3453,12678.0
2020-08-27 12:10:00,53.85,53.9,53.82,53.87,12442.0,49.3362,49.382,49.3087,49.3545,12442.0
2020-08-27 12:15:00,53.87,53.88,53.77,53.81,14122.0,49.3545,49.3637,49.2629,49.2995,14122.0
2020-08-27 12:20:00,53.79,53.82,53.76,53.82,19938.0,49.2812,49.3087,49.2537,49.3087,19938.0
2020-08-27 12:25:00,53.8,53.81,53.74,53.75,9798.0,49.2904,49.2995,49.2354,49.2445,9798.0
2020-08-27 12:30:00,53.75,53.8,53.71,53.76,17278.0,49.2445,49.2904,49.2079,49.2537,17278.0
2020-08-27 12:35:00,53.76,53.76,53.63,53.67,17140.0,49.2537,49.2537,49.1346,49.1713,17140.0
2020-08-27 12:40:00,53.71,53.78,53.65,53.74,40186.0,49.2079,49.272,49.1529,49.2354,40186.0
2020-08-27 12:45:00,53.71,53.74,53.63,53.63,13404.0,49.2079,49.2354,49.1346,49.1346,13404.0
2020-08-27 12:50:00,53.64,53.66,53.48,53.54,23614.0,49.1438,49.1621,48.9972,49.0522,23614.0
2020-08-27 12:55:00,53.56,53.63,53.49,53.58,16928.0,49.0705,49.1346,49.0063,49.0888,16928.0
2020-08-27 13:00:00,53.54,53.58,53.49,53.52,8208.0,49.0522,49.0888,49.0063,49.0338,8208.0
2020-08-27 13:05:00,53.52,53.65,53.48,53.63,12362.0,49.0338,49.1529,48.9972,49.1346,12362.0
2020-08-27 13:10:00,53.63,53.7,53.58,53.67,9606.0,49.1346,49.1987,49.0888,49.1713,9606.0
2020-08-27 13:15:00,53.67,53.68,53.56,53.58,9550.0,49.1713,49.1804,49.0705,49.0888,9550.0
2020-08-27 13:20:00,53.6,53.73,53.6,53.73,10466.0,49.1071,49.2262,49.1071,49.2262,10466.0
2020-08-27 13:25:00,53.74,53.78,53.73,53.78,10318.0,49.2354,49.272,49.2262,49.272,10318.0
2020-08-27 13:30:00,53.78,53.81,53.72,53.74,14866.0,49.272,49.2995,49.2171,49.2354,14866.0
2020-08-27 13:35:00,53.75,53.75,53.66,53.73,17156.0,49.2445,49.2445,49.1621,49.2262,17156.0
2020-08-27 13:40:00,53.72,53.73,53.67,53.72,11582.0,49.2171,49.2262,49.1713,49.2171,11582.0
2020-08-27 13:45:00,53.72,53.74,53.7,53.72,7878.0,49.2171,49.2354,49.1987,49.2171,7878.0
2020-08-27 13:50:00,53.7,53.7,53.61,53.69,8886.0,49.1987,49.1987,49.1163,49.1896,8886.0
2020-08-27 13:55:00,53.67,53.83,53.67,53.83,15286.0,49.1713,49.3178,49.1713,49.3178,15286.0
2020-08-27 14:00:00,53.81,53.9,53.8,53.86,13512.0,49.2995,49.382,49.2904,49.3453,13512.0
2020-08-27 14:05:00,53.87,53.87,53.74,53.74,10136.0,49.3545,49.3545,49.2354,49.2354,10136.0
2020-08-27 14:10:00,53.77,53.79,53.68,53.77,16036.0,49.2629,49.2812,49.1804,49.2629,16036.0
2020-08-27 14:15:00,53.77,53.81,53.72,53.77,8716.0,49.2629,49.2995,49.2171,49.2629,8716.0
2020-08-27 14:20:00,53.75,53.77,53.69,53.73,7634.0,49.2445,49.2629,49.1896,49.2262,7634.0
2020-08-27 14:25:00,53.74,53.87,53.73,53.86,12994.0,49.2354,49.3545,49.2262,49.3453,12994.0
2020-08-27 14:30:00,53.85,53.86,53.77,53.8,10172.0,49.3362,49.3453,49.2629,49.2904,10172.0
2020-08-27 14:35:00,53.84,53.85,53.79,53.8,9364.0,49.327,49.3362,49.2812,49.2904,9364.0
2020-08-27 14:40:00,53.81,53.88,53.81,53.88,12430.0,49.2995,49.3637,49.2995,49.3637,12430.0
2020-08-27 14:45:00,53.87,53.88,53.78,53.79,17442.0,49.3545,49.3637,49.272,49.2812,17442.0
2020-08-27 14:50:00,53.79,53.83,53.76,53.77,18746.0,49.2812,49.3178,49.2537,49.2629,18746.0
2020-08-27 14:55:00,53.77,53.79,53.76,53.79,11782.0,49.2629,49.2812,49.2537,49.2812,11782.0
2020-08-27 15:00:00,53.77,53.85,53.77,53.83,12508.0,49.2629,49.3362,49.2629,49.3178,12508.0
2020-08-27 15:05:00,53.83,53.88,53.74,53.87,11526.0,49.3178,49.3637,49.2354,49.3545,11526.0
2020-08-27 15:10:00,53.87,53.93,53.83,53.87,10820.0,49.3545,49.4095,49.3178,49.3545,10820.0
2020-08-27 15:15:00,53.85,53.91,53.84,53.86,14468.0,49.3362,49.3911,49.327,49.3453,14468.0
2020-08-27 15:20:00,53.88,53.93,53.86,53.87,16602.0,49.3637,49.4095,49.3453,49.3545,16602.0
2020-08-27 15:25:00,53.87,53.88,53.81,53.82,11404.0,49.3545,49.3637,49.2995,49.3087,11404.0
2020-08-27 15:30:00,53.83,53.9,53.83,53.88,25128.0,49.3178,49.382,49.3178,49.3637,25128.0
2020-08-27 15:35:00,53.88,53.88,53.81,53.82,17346.0,49.3637,49.3637,49.2995,49.3087,17346.0
2020-08-27 15:40:00,53.82,53.86,53.74,53.74,21364.0,49.3087,49.3453,49.2354,49.2354,21364.0
2020-08-27 15:45:00,53.75,53.83,53.7,53.74,30818.0,49.2445,49.3178,49.1987,49.2354,30818.0
2020-08-27 15:50:00,53.74,53.74,53.65,53.7,43828.0,49.2354,49.2354,49.1529,49.1987,43828.0
2020-08-27 15:55:00,53.7,53.77,53.65,53.72,86866.0,49.1987,49.2629,49.1529,49.2171,86866.0
2020-08-28 09:30:00,53.85,54.02,53.81,53.9,31384.0,49.3362,49.4919,49.2995,49.382,31384.0
2020-08-28 09:35:00,53.85,53.9,53.73,53.84,24480.0,49.3362,49.382,49.2262,49.327,24480.0
2020-08-28 09:40:00,53.9,54.15,53.9,54.15,14300.0,49.382,49.611,49.382,49.611,14300.0
2020-08-28 09:45:00,54.18,54.22,54.06,54.14,14216.0,49.6385,49.6752,49.5286,49.6019,14216.0
2020-08-28 09:50:00,54.14,54.21,54.12,54.21,7568.0,49.6019,49.666,49.5835,49.666,7568.0
2020-08-28 09:55:00,54.2,54.37,54.2,54.37,10324.0,49.6568,49.8126,49.6568,49.8126,10324.0
2020-08-28 10:00:00,54.36,54.42,54.29,54.39,11992.0,49.8034,49.8584,49.7393,49.8309,11992.0
2020-08-28 10:05:00,54.41,54.47,54.34,54.39,43440.0,49.8492,49.9042,49.7851,49.8309,43440.0
2020-08-28 10:10:00,54.41,54.49,54.39,54.49,11150.0,49.8492,49.9225,49.8309,49.9225,11150.0
2020-08-28 10:15:00,54.5,54.54,54.43,54.5,19426.0,49.9317,49.9683,49.8675,49.9317,19426.0
2020-08-28 10:20:00,54.51,54.51,54.38,54.38,9560.0,49.9408,49.9408,49.8217,49.8217,9560.0
2020-08-28 10:25:00,54.4,54.44,54.35,54.35,8930.0,49.8401,49.8767,49.7943,49.7943,8930.0
2020-08-28 10:30:00,54.34,54.46,54.28,54.28,11642.0,49.7851,49.895,49.7301,49.7301,11642.0
2020-08-28 10:35:00,54.3,54.33,54.21,54.33,15670.0,49.7484,49.7759,49.666,49.7759,15670.0
2020-08-28 10:40:00,54.35,54.4,54.34,54.35,9104.0,49.7943,49.8401,49.7851,49.7943,9104.0
2020-08-28 10:45:00,54.34,54.34,54.22,54.26,8796.0,49.7851,49.7851,49.6752,49.7118,8796.0
2020-08-28 10:50:00,54.27,54.32,54.21,54.32,14734.0,49.721,49.7668,49.666,49.7668,14734.0
2020-08-28 10:55:00,54.32,54.33,54.24,54.33,12474.0,49.7668,49.7759,49.6935,49.7759,12474.0
2020-08-28 11:00:00,54.35,54.38,54.3,54.31,10798.0,49.7943,49.8217,49.7484,49.7576,10798.0
2020-08-28 11:05:00,54.35,54.49,54.34,54.43,8884.0,49.7943,49.9225,49.7851,49.8675,8884.0
2020-08-28 11:10:00,54.42,54.5,54.42,54.46,9126.0,49.8584,49.9317,49.8584,49.895,9126.0
2020-08-28 11:15:00,54.45,54.51,54.44,54.46,7712.0,49.8859,49.9408,49.8767,49.895,7712.0
2020-08-28 11:20:00,54.44,54.51,54.44,54.5,8098.0,49.8767,49.9408,49.8767,49.9317,8098.0
2020-08-28 11:25:00,54.49,54.53,54.49,54.52,7842.0,49.9225,49.9592,49.9225,49.95,7842.0
2020-08-28 11:30:00,54.52,54.54,54.47,54.48,40474.0,49.95,49.9683,49.9042,49.9134,40474.0
2020-08-28 11:35:00,54.49,54.52,54.42,54.42,13338.0,49.9225,49.95,49.8584,49.8584,13338.0
2020-08-28 11:40:00,54.42,54.48,54.4,54.47,5516.0,49.8584,49.9134,49.8401,49.9042,5516.0
2020-08-28 11:45:00,54.48,54.51,54.47,54.51,5464.0,49.9134,49.9408,49.9042,49.9408,5464.0
2020-08-28 11:50:00,54.52,54.53,54.46,54.51,9964.0,49.95,49.9592,49.895,49.9408,9964.0
2020-08-28 11:55:00,54.5,54.55,54.49,54.5,17102.0,49.9317,49.9775,49.9225,49.9317,17102.0
2020-08-28 12:00:00,54.49,54.67,54.49,54.67,18012.0,49.9225,50.0874,49.9225,50.0874,18012.0
2020-08-28 12:05:00,54.67,54.73,54.66,54.7,16618.0,50.0874,50.1424,50.0783,50.1149,16618.0
2020-08-28 12:10:00,54.71,54.73,54.67,54.68,8650.0,50.1241,50.1424,50.0874,50.0966,8650.0
2020-08-28 12:15:00,54.69,54.74,54.68,54.72,12300.0,50.1058,50.1516,50.0966,50.1332,12300.0
2020-08-28 12:20:00,54.71,54.79,54.69,54.79,21120.0,50.1241,50.1974,50.1058,50.1974,21120.0
2020-08-28 12:25:00,54.77,54.87,54.76,54.86,22118.0,50.179,50.2707,50.1699,50.2615,22118.0
2020-08-28 12:30:00,54.86,54.88,54.81,54.82,10474.0,50.2615,50.2798,50.2157,50.2249,10474.0
2020-08-28 12:35:00,54.82,54.82,54.66,54.71,8772.0,50.2249,50.2249,50.0783,50.1241,8772.0
2020-08-28 12:40:00,54.72,54.73,54.66,54.66,12220.0,50.1332,50.1424,50.0783,50.0783,12220.0
2020-08-28 12:45:00,54.66,54.74,54.65,54.73,9038.0,50.0783,50.1516,50.0691,50.1424,9038.0
2020-08-28 12:50:00,54.73,54.77,54.71,54.77,9562.0,50.1424,50.179,50.1241,50.179,9562.0
2020-08-28 12:55:00,54.77,54.8,54.75,54.78,9826.0,50.179,50.2065,50.1607,50.1882,9826.0
2020-08-28 13:00:00,54.81,54.82,54.76,54.8,10342.0,50.2157,50.2249,50.1699,50.2065,10342.0
2020-08-28 13:05:00,54.82,54.82,54.74,54.77,8822.0,50.2249,50.2249,50.1516,50.179,8822.0
2020-08-28 13:10:00,54.83,54.83,54.75,54.75,8914.0,50.234,50.234,50.1607,50.1607,8914.0
2020-08-28 13:15:00,54.77,54.88,54.77,54.85,12448.0,50.179,50.2798,50.179,50.2523,12448.0
2020-08-28 13:20:00,54.84,54.85,54.8,54.81,12068.0,50.2432,50.2523,50.2065,50.2157,12068.0
2020-08-28 13:25:00,54.79,54.84,54.77,54.77,7178.0,50.1974,50.2432,50.179,50.179,7178.0
2020-08-28 13:30:00,54.79,54.82,54.75,54.79,5850.0,50.1974,50.2249,50.1607,50.1974,5850.0
2020-08-28 13:35:00,54.81,54.86,54.81,54.86,5994.0,50.2157,50.2615,50.2157,50.2615,5994.0
2020-08-28 13:40:00,54.87,54.92,54.85,54.92,13128.0,50.2707,50.3165,50.2523,50.3165,13128.0
2020-08-28 13:45:00,54.94,54.95,54.9,54.9,22050.0,50.3348,50.344,50.2982,50.2982,22050.0
2020-08-28 13:50:00,54.92,54.99,54.91,54.96,10632.0,50.3165,50.3806,50.3073,50.3531,10632.0
2020-08-28 13:55:00,54.95,54.98,54.93,54.95,9138.0,50.344,50.3714,50.3256,50.344,9138.0
2020-08-28 14:00:00,54.94,54.96,54.91,54.93,10890.0,50.3348,50.3531,50.3073,50.3256,10890.0
2020-08-28 14:05:00,54.92,54.99,54.89,54.99,7068.0,50.3165,50.3806,50.289,50.3806,7068.0
2020-08-28 14:10:00,54.99,55.02,54.97,54.99,58398.0,50.3806,50.4081,50.3623,50.3806,58398.0
2020-08-28 14:15:00,54.99,55.13,54.99,55.13,13634.0,50.3806,50.5089,50.3806,50.5089,13634.0
2020-08-28 14:20:00,55.13,55.2,55.11,55.16,24270.0,50.5089,50.573,50.4905,50.5364,24270.0
2020-08-28 14:25:00,55.18,55.18,55.12,55.13,13064.0,50.5547,50.5547,50.4997,50.5089,13064.0
2020-08-28 14:30:00,55.16,55.16,55.07,55.08,10954.0,50.5364,50.5364,50.4539,50.4631,10954.0
2020-08-28 14:35:00,55.08,55.1,55.07,55.09,11260.0,50.4631,50.4814,50.4539,50.4722,11260.0
2020-08-28 14:40:00,55.09,55.14,55.07,55.09,12938.0,50.4722,50.518,50.4539,50.4722,12938.0
2020-08-28 14:45:00,55.1,55.16,55.1,55.13,15316.0,50.4814,50.5364,50.4814,50.5089,15316.0
2020-08-28 14:50:00,55.13,55.15,55.1,55.11,12892.0,50.5089,50.5272,50.4814,50.4905,12892.0
2020-08-28 14:55:00,55.11,55.11,55.02,55.04,15064.0,50.4905,50.4905,50.4081,50.4264,15064.0
2020-08-28 15:00:00,55.04,55.07,55.01,55.02,16402.0,50.4264,50.4539,50.3989,50.4081,16402.0
2020-08-28 15:05:00,55.02,55.07,55.02,55.07,15966.0,50.4081,50.4539,50.4081,50.4539,15966.0
2020-08-28 15:10:00,55.06,55.12,55.05,55.09,25490.0,50.4447,50.4997,50.4356,50.4722,25490.0
2020-08-28 15:15:00,55.09,55.11,55.08,55.11,26902.0,50.4722,50.4905,50.4631,50.4905,26902.0
2020-08-28 15:20:00,55.12,55.16,55.1,55.15,37210.0,50.4997,50.5364,50.4814,50.5272,37210.0
2020-08-28 15:25:00,55.15,55.15,55.09,55.13,16244.0,50.5272,50.5272,50.4722,50.5089,16244.0
2020-08-28 15:30:00,55.13,55.16,55.13,55.15,17498.0,50.5089,50.5364,50.5089,50.5272,17498.0
2020-08-28 15:35:00,55.15,55.15,55.1,55.13,26506.0,50.5272,50.5272,50.4814,50.5089,26506.0
2020-08-28 15:40:00,55.13,55.23,55.13,55.22,34496.0,50.5089,50.6005,50.5089,50.5913,34496.0
2020-08-28 15:45:00,55.23,55.27,55.18,55.18,35440.0,50.6005,50.6371,50.5547,50.5547,35440.0
2020-08-28 15:50:00,55.17,55.24,55.12,55.21,78942.0,50.5455,50.6097,50.4997,50.5822,78942.0
2020-08-28 15:55:00,55.22,55.27,55.16,55.27,145960.0,50.5913,50.6371,50.5364,50.6371,145960.0
2020-08-31 09:30:00,55.0,55.1,54.77,55.06,45124.0,50.3898,50.4814,50.179,50.4447,45124.0
2020-08-31 09:35:00,55.06,55.16,54.87,54.87,18684.0,50.4447,50.5364,50.2707,50.2707,18684.0
2020-08-31 09:40:00,54.94,54.94,54.65,54.65,13392.0,50.3348,50.3348,50.0691,50.0691,13392.0
2020-08-31 09:45:00,54.65,54.85,54.62,54.77,14470.0,50.0691,50.2523,50.0416,50.179,14470.0
2020-08-31 09:50:00,54.77,54.84,54.68,54.73,21722.0,50.179,50.2432,50.0966,50.1424,21722.0
2020-08-31 09:55:00,54.74,54.77,54.67,54.73,19656.0,50.1516,50.179,50.0874,50.1424,19656.0
2020-08-31 10:00:00,54.77,54.95,54.77,54.88,11528.0,50.179,50.344,50.179,50.2798,11528.0
2020-08-31 10:05:00,54.86,54.86,54.72,54.73,15142.0,50.2615,50.2615,50.1332,50.1424,15142.0
2020-08-31 10:10:00,54.73,54.74,54.64,54.64,12478.0,50.1424,50.1516,50.0599,50.0599,12478.0
2020-08-31 10:15:00,54.64,54.69,54.6,54.67,32338.0,50.0599,50.1058,50.0233,50.0874,32338.0
2020-08-31 10:20:00,54.74,54.74,54.58,54.63,17744.0,50.1516,50.1516,50.005,50.0508,17744.0
2020-08-31 10:25:00,54.63,54.76,54.58,54.72,12496.0,50.0508,50.1699,50.005,50.1332,12496.0
2020-08-31 10:30:00,54.73,54.88,54.73,54.87,13436.0,50.1424,50.2798,50.1424,50.2707,13436.0
2020-08-31 10:35:00,54.87,54.88,54.79,54.84,9990.0,50.2707,50.2798,50.1974,50.2432,9990.0
2020-08-31 10:40:00,54.83,54.88,54.79,54.82,24500.0,50.234,50.2798,50.1974,50.2249,24500.0
2020-08-31 10:45:00,54.81,54.97,54.81,54.96,13620.0,50.2157,50.3623,50.2157,50.3531,13620.0
2020-08-31 10:50:00,54.95,54.95,54.84,54.85,10994.0,50.344,50.344,50.2432,50.2523,10994.0
2020-08-31 10:55:00,54.86,54.88,54.8,54.85,10606.0,50.2615,50.2798,50.2065,50.2523,10606.0
2020-08-31 11:00:00,54.88,54.88,54.76,54.77,15488.0,50.2798,50.2798,50.1699,50.179,15488.0
2020-08-31 11:05:00,54.76,54.8,54.73,54.79,19090.0,50.1699,50.2065,50.1424,50.1974,19090.0
2020-08-31 11:10:00,54.77,54.82,54.73,54.79,12086.0,50.179,50.2249,50.1424,50.1974,12086.0
2020-08-31 11:15:00,54.8,54.91,54.79,54.85,15604.0,50.2065,50.3073,50.1974,50.2523,15604.0
2020-08-31 11:20:00,54.88,54.88,54.79,54.85,11942.0,50.2798,50.2798,50.1974,50.2523,11942.0
2020-08-31 11:25:00,54.85,54.86,54.75,54.8,15140.0,50.2523,50.2615,50.1607,50.2065,15140.0
2020-08-31 11:30:00,54.79,54.84,54.79,54.83,11516.0,50.1974,50.2432,50.1974,50.234,11516.0
2020-08-31 11:35:00,54.83,54.91,54.83,54.91,10106.0,50.234,50.3073,50.234,50.3073,10106.0
2020-08-31 11:40:00,54.88,54.99,54.88,54.99,22976.0,50.2798,50.3806,50.2798,50.3806,22976.0
2020-08-31 11:45:00,54.99,55.05,54.92,54.94,46298.0,50.3806,50.4356,50.3165,50.3348,46298.0
2020-08-31 11:50:00,54.94,55.01,54.91,55.01,7266.0,50.3348,50.3989,50.3073,50.3989,7266.0
2020-08-31 11:55:00,55.02,55.02,54.98,55.02,9552.0,50.4081,50.4081,50.3714,50.4081,9552.0
2020-08-31 12:00:00,55.02,55.06,55.0,55.01,43776.0,50.4081,50.4447,50.3898,50.3989,43776.0
2020-08-31 12:05:00,55.0,55.09,54.97,54.99,28666.0,50.3898,50.4722,50.3623,50.3806,28666.0
2020-08-31 12:10:00,54.99,54.99,54.93,54.97,14892.0,50.3806,50.3806,50.3256,50.3623,14892.0
2020-08-31 12:15:00,54.97,55.02,54.92,55.01,19048.0,50.3623,50.4081,50.3165,50.3989,19048.0
2020-08-31 12:20:00,54.99,55.03,54.96,55.0,23584.0,50.3806,50.4173,50.3531,50.3898,23584.0
2020-08-31 12:25:00,55.0,55.02,54.96,55.02,12298.0,50.3898,50.4081,50.3531,50.4081,12298.0
2020-08-31 12:30:00,55.04,55.1,54.99,55.07,48588.0,50.4264,50.4814,50.3806,50.4539,48588.0
2020-08-31 12:35:00,55.08,55.11,55.05,55.09,13866.0,50.4631,50.4905,50.4356,50.4722,13866.0
2020-08-31 12:40:00,55.08,55.12,55.0,55.0,26914.0,50.4631,50.4997,50.3898,50.3898,26914.0
2020-08-31 12:45:00,55.01,55.02,54.94,54.96,18306.0,50.3989,50.4081,50.3348,50.3531,18306.0
2020-08-31 12:50:00,54.96,55.04,54.96,55.03,9628.0,50.3531,50.4264,50.3531,50.4173,9628.0
2020-08-31 12:55:00,55.05,55.12,54.99,55.12,11282.0,50.4356,50.4997,50.3806,50.4997,11282.0
2020-08-31 13:00:00,55.13,55.15,55.08,55.1,9164.0,50.5089,50.5272,50.4631,50.4814,9164.0
2020-08-31 13:05:00,55.1,55.13,55.06,55.07,11358.0,50.4814,50.5089,50.4447,50.4539,11358.0
2020-08-31 13:10:00,55.08,55.12,55.05,55.12,13842.0,50.4631,50.4997,50.4356,50.4997,13842.0
2020-08-31 13:15:00,55.12,55.19,55.12,55.15,13018.0,50.4997,50.5638,50.4997,50.5272,13018.0
2020-08-31 13:20:00,55.15,55.15,55.05,55.08,13916.0,50.5272,50.5272,50.4356,50.4631,13916.0
2020-08-31 13:25:00,55.08,55.12,55.06,55.1,10646.0,50.4631,50.4997,50.4447,50.4814,10646.0
2020-08-31 13:30:00,55.1,55.15,55.1,55.12,9900.0,50.4814,50.5272,50.4814,50.4997,9900.0
2020-08-31 13:35:00,55.12,55.13,55.08,55.12,8512.0,50.4997,50.5089,50.4631,50.4997,8512.0
2020-08-31 13:40:00,55.12,55.18,55.1,55.18,11734.0,50.4997,50.5547,50.4814,50.5547,11734.0
2020-08-31 13:45:00,55.18,55.22,55.17,55.2,11994.0,50.5547,50.5913,50.5455,50.573,11994.0
2020-08-31 13:50:00,55.2,55.22,55.17,55.21,20720.0,50.573,50.5913,50.5455,50.5822,20720.0
2020-08-31 13:55:00,55.18,55.2,55.14,55.16,14454.0,50.5547,50.573,50.518,50.5364,14454.0
2020-08-31 14:00:00,55.15,55.16,55.06,55.06,40748.0,50.5272,50.5364,50.4447,50.4447,40748.0
2020-08-31 14:05:00,55.05,55.07,54.99,55.07,30484.0,50.4356,50.4539,50.3806,50.4539,30484.0
2020-08-31 14:10:00,55.08,55.15,55.08,55.15,14274.0,50.4631,50.5272,50.4631,50.5272,14274.0
2020-08-31 14:15:00,55.16,55.19,55.12,55.12,18678.0,50.5364,50.5638,50.4997,50.4997,18678.0
2020-08-31 14:20:00,55.13,55.16,55.12,55.16,20230.0,50.5089,50.5364,50.4997,50.5364,20230.0
2020-08-31 14:25:00,55.18,55.18,55.13,55.13,8178.0,50.5547,50.5547,50.5089,50.5089,8178.0
2020-08-31 14:30:00,55.13,55.14,55.08,55.11,17026.0,50.5089,50.518,50.4631,50.4905,17026.0
2020-08-31 14:35:00,55.11,55.17,55.1,55.17,16830.0,50.4905,50.5455,50.4814,50.5455,16830.0
2020-08-31 14:40:00,55.17,55.18,55.14,55.15,14276.0,50.5455,50.5547,50.518,50.5272,14276.0
2020-08-31 14:45:00,55.16,55.19,55.12,55.15,14940.0,50.5364,50.5638,50.4997,50.5272,14940.0
2020-08-31 14:50:00,55.16,55.16,55.12,55.15,14176.0,50.5364,50.5364,50.4997,50.5272,14176.0
2020-08-31 14:55:00,55.14,55.15,55.1,55.13,11250.0,50.518,50.5272,50.4814,50.5089,11250.0
2020-08-31 15:00:00,55.14,55.14,55.02,55.02,24340.0,50.518,50.518,50.4081,50.4081,24340.0
2020-08-31 15:05:00,55.02,55.09,55.01,55.08,21174.0,50.4081,50.4722,50.3989,50.4631,21174.0
2020-08-31 15:10:00,55.09,55.09,55.03,55.06,14796.0,50.4722,50.4722,50.4173,50.4447,14796.0
2020-08-31 15:15:00,55.07,55.07,54.99,55.01,25898.0,50.4539,50.4539,50.3806,50.3989,25898.0
2020-08-31 15:20:00,55.0,55.0,54.86,54.88,39878.0,50.3898,50.3898,50.2615,50.2798,39878.0
2020-08-31 15:25:00,54.88,54.99,54.87,54.95,21962.0,50.2798,50.3806,50.2707,50.344,21962.0
2020-08-31 15:30:00,54.95,54.97,54.89,54.91,22582.0,50.344,50.3623,50.289,50.3073,22582.0
2020-08-31 15:35:00,54.91,54.98,54.88,54.96,25344.0,50.3073,50.3714,50.2798,50.3531,25344.0
2020-08-31 15:40:00,54.95,54.96,54.87,54.93,28324.0,50.344,50.3531,50.2707,50.3256,28324.0
2020-08-31 15:45:00,54.93,55.07,54.92,55.02,21416.0,50.3256,50.4539,50.3165,50.4081,21416.0
2020-08-31 15:50:00,55.02,55.06,54.95,54.97,48758.0,50.4081,50.4447,50.344,50.3623,48758.0
2020-08-31 15:55:00,54.98,55.01,54.81,54.83,85270.0,50.3714,50.3989,50.2157,50.234,85270.0
2020-09-01 09:30:00,54.93,55.0,54.6,54.87,58306.0,50.3256,50.3898,50.0233,50.2707,58306.0
2020-09-01 09:35:00,54.84,54.91,54.77,54.91,17900.0,50.2432,50.3073,50.179,50.3073,17900.0
2020-09-01 09:40:00,54.91,55.06,54.87,55.02,20024.0,50.3073,50.4447,50.2707,50.4081,20024.0
2020-09-01 09:45:00,55.05,55.23,55.05,55.2,15012.0,50.4356,50.6005,50.4356,50.573,15012.0
2020-09-01 09:50:00,55.16,55.38,55.13,55.35,48796.0,50.5364,50.7379,50.5089,50.7104,48796.0
2020-09-01 09:55:00,55.37,55.4,55.15,55.19,27544.0,50.7288,50.7562,50.5272,50.5638,27544.0
2020-09-01 10:00:00,55.19,55.34,55.15,55.23,13250.0,50.5638,50.7013,50.5272,50.6005,13250.0
2020-09-01 10:05:00,55.26,55.41,55.21,55.33,15906.0,50.628,50.7654,50.5822,50.6921,15906.0
2020-09-01 10:10:00,55.33,55.47,55.33,55.4,19348.0,50.6921,50.8204,50.6921,50.7562,19348.0
2020-09-01 10:15:00,55.38,55.65,55.38,55.62,48032.0,50.7379,50.9853,50.7379,50.9578,48032.0
2020-09-01 10:20:00,55.6,55.77,55.57,55.74,21468.0,50.9395,51.0952,50.912,51.0677,21468.0
2020-09-01 10:25:00,55.73,55.97,55.7,55.97,57184.0,51.0586,51.2785,51.0311,51.2785,57184.0
2020-09-01 10:30:00,55.97,55.97,55.8,55.94,19332.0,51.2785,51.2785,51.1227,51.251,19332.0
2020-09-01 10:35:00,55.94,55.94,55.78,55.88,22250.0,51.251,51.251,51.1044,51.196,22250.0
2020-09-01 10:40:00,55.86,55.88,55.69,55.7,18964.0,51.1777,51.196,51.0219,51.0311,18964.0
2020-09-01 10:45:00,55.69,55.75,55.65,55.66,15628.0,51.0219,51.0769,50.9853,50.9944,15628.0
2020-09-01 10:50:00,55.65,55.72,55.6,55.6,9428.0,50.9853,51.0494,50.9395,50.9395,9428.0
2020-09-01 10:55:00,55.6,55.67,55.53,55.57,13904.0,50.9395,51.0036,50.8753,50.912,13904.0
2020-09-01 11:00:00,55.58,55.59,55.36,55.38,43160.0,50.9212,50.9303,50.7196,50.7379,43160.0
2020-09-01 11:05:00,55.36,55.55,55.36,55.49,44716.0,50.7196,50.8937,50.7196,50.8387,44716.0
2020-09-01 11:10:00,55.49,55.54,55.47,55.52,21468.0,50.8387,50.8845,50.8204,50.8662,21468.0
2020-09-01 11:15:00,55.55,55.6,55.49,55.5,54890.0,50.8937,50.9395,50.8387,50.8479,54890.0
2020-09-01 11:20:00,55.51,55.51,55.27,55.28,38388.0,50.857,50.857,50.6371,50.6463,38388.0
2020-09-01 11:25:00,55.31,55.36,55.27,55.28,20298.0,50.6738,50.7196,50.6371,50.6463,20298.0
2020-09-01 11:30:00,55.28,55.34,55.22,55.25,35178.0,50.6463,50.7013,50.5913,50.6188,35178.0
2020-09-01 11:35:00,55.26,55.32,55.23,55.26,23710.0,50.628,50.6829,50.6005,50.628,23710.0
2020-09-01 11:40:00,55.27,55.27,55.2,55.26,43104.0,50.6371,50.6371,50.573,50.628,43104.0
2020-09-01 11:45:00,55.24,55.27,55.22,55.24,9346.0,50.6097,50.6371,50.5913,50.6097,9346.0
2020-09-01 11:50:00,55.26,55.27,55.22,55.24,15062.0,50.628,50.6371,50.5913,50.6097,15062.0
2020-09-01 11:55:00,55.23,55.35,55.22,55.34,9136.0,50.6005,50.7104,50.5913,50.7013,9136.0
2020-09-01 12:00:00,55.34,55.42,55.34,55.4,8302.0,50.7013,50.7746,50.7013,50.7562,8302.0
2020-09-01 12:05:00,55.44,55.45,55.33,55.35,15570.0,50.7929,50.8021,50.6921,50.7104,15570.0
2020-09-01 12:10:00,55.35,55.43,55.34,55.38,14470.0,50.7104,50.7837,50.7013,50.7379,14470.0
2020-09-01 12:15:00,55.38,55.47,55.38,55.47,16962.0,50.7379,50.8204,50.7379,50.8204,16962.0
2020-09-01 12:20:00,55.47,55.48,55.45,55.46,10790.0,50.8204,50.8295,50.8021,50.8112,10790.0
2020-09-01 12:25:00,55.47,55.51,55.46,55.51,15844.0,50.8204,50.857,50.8112,50.857,15844.0
2020-09-01 12:30:00,55.55,55.6,55.52,55.54,12110.0,50.8937,50.9395,50.8662,50.8845,12110.0
2020-09-01 12:35:00,55.55,55.56,55.42,55.43,18076.0,50.8937,50.9028,50.7746,50.7837,18076.0
2020-09-01 12:40:00,55.44,55.45,55.35,55.44,19770.0,50.7929,50.8021,50.7104,50.7929,19770.0
2020-09-01 12:45:00,55.45,55.45,55.35,55.4,14304.0,50.8021,50.8021,50.7104,50.7562,14304.0
2020-09-01 12:50:00,55.39,55.5,55.39,55.48,13018.0,50.7471,50.8479,50.7471,50.8295,13018.0
2020-09-01 12:55:00,55.5,55.52,55.48,55.49,5736.0,50.8479,50.8662,50.8295,50.8387,5736.0
2020-09-01 13:00:00,55.45,55.48,55.41,55.42,14426.0,50.8021,50.8295,50.7654,50.7746,14426.0
2020-09-01 13:05:00,55.43,55.49,55.41,55.46,9118.0,50.7837,50.8387,50.7654,50.8112,9118.0
2020-09-01 13:10:00,55.46,55.47,55.42,55.43,11134.0,50.8112,50.8204,50.7746,50.7837,11134.0
2020-09-01 13:15:00,55.44,55.51,55.41,55.48,11092.0,50.7929,50.857,50.7654,50.8295,11092.0
2020-09-01 13:20:00,55.47,55.48,55.44,55.48,6112.0,50.8204,50.8295,50.7929,50.8295,6112.0
2020-09-01 13:25:00,55.49,55.52,55.48,55.51,9500.0,50.8387,50.8662,50.8295,50.857,9500.0
2020-09-01 13:30:00,55.5,55.53,55.49,55.53,9978.0,50.8479,50.8753,50.8387,50.8753,9978.0
2020-09-01 13:35:00,55.53,55.59,55.53,55.58,8340.0,50.8753,50.9303,50.8753,50.9212,8340.0
2020-09-01 13:40:00,55.58,55.63,55.55,55.62,7898.0,50.9212,50.967,50.8937,50.9578,7898.0
2020-09-01 13:45:00,55.62,55.64,55.59,55.61,8230.0,50.9578,50.9761,50.9303,50.9486,8230.0
2020-09-01 13:50:00,55.6,55.63,55.59,55.62,10232.0,50.9395,50.967,50.9303,50.9578,10232.0
2020-09-01 13:55:00,55.6,55.65,55.6,55.62,8192.0,50.9395,50.9853,50.9395,50.9578,8192.0
2020-09-01 14:00:00,55.63,55.63,55.56,55.59,11384.0,50.967,50.967,50.9028,50.9303,11384.0
2020-09-01 14:05:00,55.6,55.6,55.57,55.57,7388.0,50.9395,50.9395,50.912,50.912,7388.0
2020-09-01 14:10:00,55.58,55.65,55.58,55.65,13268.0,50.9212,50.9853,50.9212,50.9853,13268.0
2020-09-01 14:15:00,55.65,55.67,55.64,55.67,6234.0,50.9853,51.0036,50.9761,51.0036,6234.0
2020-09-01 14:20:00,55.66,55.73,55.66,55.73,6290.0,50.9944,51.0586,50.9944,51.0586,6290.0
2020-09-01 14:25:00,55.72,55.73,55.68,55.71,11450.0,51.0494,51.0586,51.0128,51.0403,11450.0
2020-09-01 14:30:00,55.71,55.71,55.65,55.65,9562.0,51.0403,51.0403,50.9853,50.9853,9562.0
2020-09-01 14:35:00,55.65,55.67,55.61,55.67,12360.0,50.9853,51.0036,50.9486,51.0036,12360.0
2020-09-01 14:40:00,55.68,55.71,55.67,55.7,13194.0,51.0128,51.0403,51.0036,51.0311,13194.0
2020-09-01 14:45:00,55.69,55.71,55.67,55.67,10458.0,51.0219,51.0403,51.0036,51.0036,10458.0
2020-09-01 14:50:00,55.67,55.8,55.67,55.78,19116.0,51.0036,51.1227,51.0036,51.1044,19116.0
2020-09-01 14:55:00,55.75,55.76,55.69,55.73,7146.0,51.0769,51.0861,51.0219,51.0586,7146.0
2020-09-01 15:00:00,55.75,55.77,55.72,55.73,7368.0,51.0769,51.0952,51.0494,51.0586,7368.0
2020-09-01 15:05:00,55.75,55.88,55.74,55.88,16460.0,51.0769,51.196,51.0677,51.196,16460.0
2020-09-01 15:10:00,55.88,55.88,55.79,55.79,16904.0,51.196,51.196,51.1136,51.1136,16904.0
2020-09-01 15:15:00,55.81,55.91,55.81,55.91,20580.0,51.1319,51.2235,51.1319,51.2235,20580.0
2020-09-01 15:20:00,55.91,55.92,55.86,55.91,22962.0,51.2235,51.2327,51.1777,51.2235,22962.0
2020-09-01 15:25:00,55.92,55.94,55.91,55.91,29084.0,51.2327,51.251,51.2235,51.2235,29084.0
2020-09-01 15:30:00,55.91,55.94,55.82,55.85,31626.0,51.2235,51.251,51.141,51.1685,31626.0
2020-09-01 15:35:00,55.86,55.9,55.85,55.85,22632.0,51.1777,51.2143,51.1685,51.1685,22632.0
2020-09-01 15:40:00,55.85,55.92,55.85,55.89,32840.0,51.1685,51.2327,51.1685,51.2052,32840.0
2020-09-01 15:45:00,55.88,55.91,55.81,55.81,33784.0,51.196,51.2235,51.1319,51.1319,33784.0
2020-09-01 15:50:00,55.82,55.97,55.78,55.97,88270.0,51.141,51.2785,51.1044,51.2785,88270.0
2020-09-01 15:55:00,55.98,56.2,55.94,56.19,253780.0,51.2876,51.4892,51.251,51.48,253780.0
2020-09-02 09:30:00,56.6,56.85,56.27,56.77,145374.0,51.8557,52.0847,51.5533,52.0114,145374.0
2020-09-02 09:35:00,56.77,56.96,56.76,56.9,36302.0,52.0114,52.1855,52.0022,52.1305,36302.0
2020-09-02 09:40:00,56.93,56.95,56.63,56.69,32872.0,52.158,52.1763,51.8831,51.9381,32872.0
2020-09-02 09:45:00,56.69,56.71,56.52,56.52,32476.0,51.9381,51.9564,51.7824,51.7824,32476.0
2020-09-02 09:50:00,56.49,56.49,56.21,56.26,21988.0,51.7549,51.7549,51.4983,51.5442,21988.0
2020-09-02 09:55:00,56.29,56.38,56.02,56.38,47316.0,51.5716,51.6541,51.3243,51.6541,47316.0
2020-09-02 10:00:00,56.37,56.67,56.37,56.51,34920.0,51.6449,51.9198,51.6449,51.7732,34920.0
2020-09-02 10:05:00,56.49,56.52,56.33,56.48,16020.0,51.7549,51.7824,51.6083,51.7457,16020.0
2020-09-02 10:10:00,56.45,56.6,56.41,56.6,17072.0,51.7182,51.8557,51.6816,51.8557,17072.0
2020-09-02 10:15:00,56.6,56.65,56.56,56.61,59692.0,51.8557,51.9015,51.819,51.8648,59692.0
2020-09-02 10:20:00,56.59,56.63,56.39,56.41,26706.0,51.8465,51.8831,51.6633,51.6816,26706.0
2020-09-02 10:25:00,56.4,56.41,56.26,56.35,36814.0,51.6724,51.6816,51.5442,51.6266,36814.0
2020-09-02 10:30:00,56.33,56.47,56.32,56.44,33388.0,51.6083,51.7366,51.5991,51.7091,33388.0
2020-09-02 10:35:00,56.42,56.42,56.17,56.19,15480.0,51.6907,51.6907,51.4617,51.48,15480.0
2020-09-02 10:40:00,56.17,56.3,56.17,56.2,30154.0,51.4617,51.5808,51.4617,51.4892,30154.0
2020-09-02 10:45:00,56.19,56.19,56.1,56.17,24008.0,51.48,51.48,51.3976,51.4617,24008.0
2020-09-02 10:50:00,56.18,56.24,56.15,56.17,32910.0,51.4709,51.5258,51.4434,51.4617,32910.0
2020-09-02 10:55:00,56.16,56.22,56.11,56.13,17210.0,51.4525,51.5075,51.4067,51.4251,17210.0
2020-09-02 11:00:00,56.12,56.15,56.03,56.09,15436.0,51.4159,51.4434,51.3334,51.3884,15436.0
2020-09-02 11:05:00,56.08,56.09,55.85,55.87,17006.0,51.3792,51.3884,51.1685,51.1868,17006.0
2020-09-02 11:10:00,55.85,56.1,55.84,56.05,11272.0,51.1685,51.3976,51.1594,51.3518,11272.0
2020-09-02 11:15:00,56.02,56.13,55.97,56.09,11902.0,51.3243,51.4251,51.2785,51.3884,11902.0
2020-09-02 11:20:00,56.11,56.17,55.95,55.98,20152.0,51.4067,51.4617,51.2601,51.2876,20152.0
2020-09-02 11:25:00,55.97,55.99,55.82,55.86,17800.0,51.2785,51.2968,51.141,51.1777,17800.0
2020-09-02 11:30:00,55.89,56.09,55.89,56.05,25018.0,51.2052,51.3884,51.2052,51.3518,25018.0
2020-09-02 11:35:00,56.06,56.07,55.75,55.83,42338.0,51.3609,51.3701,51.0769,51.1502,42338.0
2020-09-02 11:40:00,55.83,56.05,55.83,55.96,34292.0,51.1502,51.3518,51.1502,51.2693,34292.0
2020-09-02 11:45:00,55.99,56.24,55.98,56.24,9144.0,51.2968,51.5258,51.2876,51.5258,9144.0
2020-09-02 11:50:00,56.24,56.37,56.24,56.3,6760.0,51.5258,51.6449,51.5258,51.5808,6760.0
2020-09-02 11:55:00,56.33,56.38,56.27,56.36,8000.0,51.6083,51.6541,51.5533,51.6358,8000.0
2020-09-02 12:00:00,56.34,56.38,56.32,56.36,9752.0,51.6174,51.6541,51.5991,51.6358,9752.0
2020-09-02 12:05:00,56.35,56.38,56.29,56.31,11098.0,51.6266,51.6541,51.5716,51.59,11098.0
2020-09-02 12:10:00,56.33,56.58,56.33,56.55,53086.0,51.6083,51.8373,51.6083,51.8098,53086.0
2020-09-02 12:15:00,56.61,56.67,56.56,56.67,17816.0,51.8648,51.9198,51.819,51.9198,17816.0
2020-09-02 12:20:00,56.66,56.75,56.57,56.74,22290.0,51.9106,51.9931,51.8282,51.9839,22290.0
2020-09-02 12:25:00,56.74,56.79,56.67,56.79,12212.0,51.9839,52.0297,51.9198,52.0297,12212.0
2020-09-02 12:30:00,56.79,56.79,56.73,56.76,11252.0,52.0297,52.0297,51.9748,52.0022,11252.0
2020-09-02 12:35:00,56.75,56.82,56.71,56.81,13410.0,51.9931,52.0572,51.9564,52.0481,13410.0
2020-09-02 12:40:00,56.82,56.95,56.82,56.95,18638.0,52.0572,52.1763,52.0572,52.1763,18638.0
2020-09-02 12:45:00,56.95,56.98,56.93,56.95,13894.0,52.1763,52.2038,52.158,52.1763,13894.0
2020-09-02 12:50:00,56.96,56.99,56.95,56.99,11894.0,52.1855,52.213,52.1763,52.213,11894.0
2020-09-02 12:55:00,56.98,56.99,56.91,56.96,20048.0,52.2038,52.213,52.1397,52.1855,20048.0
2020-09-02 13:00:00,56.95,56.97,56.9,56.91,9612.0,52.1763,52.1946,52.1305,52.1397,9612.0
2020-09-02 13:05:00,56.92,57.14,56.91,57.1,35878.0,52.1488,52.3504,52.1397,52.3137,35878.0
2020-09-02 13:10:00,57.1,57.18,57.05,57.13,70996.0,52.3137,52.387,52.2679,52.3412,70996.0
2020-09-02 13:15:00,57.13,57.13,56.93,56.93,31100.0,52.3412,52.3412,52.158,52.158,31100.0
2020-09-02 13:20:00,56.92,57.04,56.87,57.04,15732.0,52.1488,52.2588,52.103,52.2588,15732.0
2020-09-02 13:25:00,57.04,57.07,57.02,57.02,11044.0,52.2588,52.2863,52.2404,52.2404,11044.0
2020-09-02 13:30:00,57.02,57.06,56.93,56.93,16926.0,52.2404,52.2771,52.158,52.158,16926.0
2020-09-02 13:35:00,56.92,56.94,56.85,56.85,54786.0,52.1488,52.1672,52.0847,52.0847,54786.0
2020-09-02 13:40:00,56.85,56.96,56.79,56.96,84922.0,52.0847,52.1855,52.0297,52.1855,84922.0
2020-09-02 13:45:00,56.96,56.98,56.91,56.92,41888.0,52.1855,52.2038,52.1397,52.1488,41888.0
2020-09-02 13:50:00,56.92,56.96,56.72,56.74,52230.0,52.1488,52.1855,51.9656,51.9839,52230.0
2020-09-02 13:55:00,56.76,56.99,56.76,56.93,17844.0,52.0022,52.213,52.0022,52.158,17844.0
2020-09-02 14:00:00,56.92,56.95,56.81,56.89,11466.0,52.1488,52.1763,52.0481,52.1213,11466.0
2020-09-02 14:05:00,56.91,56.92,56.85,56.9,12864.0,52.1397,52.1488,52.0847,52.1305,12864.0
2020-09-02 14:10:00,56.92,56.95,56.88,56.91,16378.0,52.1488,52.1763,52.1122,52.1397,16378.0
2020-09-02 14:15:00,56.91,56.98,56.91,56.98,15518.0,52.1397,52.2038,52.1397,52.2038,15518.0
2020-09-02 14:20:00,56.99,57.07,56.97,57.06,13028.0,52.213,52.2863,52.1946,52.2771,13028.0
2020-09-02 14:25:00,57.06,57.06,57.01,57.02,11992.0,52.2771,52.2771,52.2313,52.2404,11992.0
2020-09-02 14:30:00,57.0,57.02,56.85,56.9,41562.0,52.2221,52.2404,52.0847,52.1305,41562.0
2020-09-02 14:35:00,56.88,56.92,56.87,56.9,19594.0,52.1122,52.1488,52.103,52.1305,19594.0
2020-09-02 14:40:00,56.92,56.97,56.9,56.91,36116.0,52.1488,52.1946,52.1305,52.1397,36116.0
2020-09-02 14:45:00,56.89,56.95,56.85,56.91,33510.0,52.1213,52.1763,52.0847,52.1397,33510.0
2020-09-02 14:50:00,56.91,57.05,56.91,57.0,23358.0,52.1397,52.2679,52.1397,52.2221,23358.0
2020-09-02 14:55:00,56.99,57.06,56.99,57.04,37908.0,52.213,52.2771,52.213,52.2588,37908.0
2020-09-02 15:00:00,57.02,57.09,56.99,57.06,40026.0,52.2404,52.3046,52.213,52.2771,40026.0
2020-09-02 15:05:00,57.06,57.14,57.03,57.13,15414.0,52.2771,52.3504,52.2496,52.3412,15414.0
2020-09-02 15:10:00,57.12,57.35,57.12,57.35,23290.0,52.3321,52.5428,52.3321,52.5428,23290.0
2020-09-02 15:15:00,57.34,57.49,57.34,57.48,29762.0,52.5336,52.6711,52.5336,52.6619,29762.0
2020-09-02 15:20:00,57.5,57.51,57.38,57.42,51826.0,52.6802,52.6894,52.5703,52.6069,51826.0
2020-09-02 15:25:00,57.42,57.44,57.35,57.36,24226.0,52.6069,52.6252,52.5428,52.5519,24226.0
2020-09-02 15:30:00,57.35,57.37,57.25,57.32,28226.0,52.5428,52.5611,52.4512,52.5153,28226.0
2020-09-02 15:35:00,57.33,57.34,57.23,57.3,30204.0,52.5245,52.5336,52.4328,52.497,30204.0
2020-09-02 15:40:00,57.29,57.42,57.24,57.38,42830.0,52.4878,52.6069,52.442,52.5703,42830.0
2020-09-02 15:45:00,57.35,57.49,57.33,57.49,59148.0,52.5428,52.6711,52.5245,52.6711,59148.0
2020-09-02 15:50:00,57.44,57.55,57.43,57.54,112532.0,52.6252,52.726,52.6161,52.7169,112532.0
2020-09-02 15:55:00,57.54,57.56,57.32,57.35,341764.0,52.7169,52.7352,52.5153,52.5428,341764.0
2020-09-03 09:30:00,56.54,56.72,55.93,55.94,110634.0,51.8007,51.9656,51.2418,51.251,110634.0
2020-09-03 09:35:00,55.89,56.15,55.74,55.96,103240.0,51.2052,51.4434,51.0677,51.2693,103240.0
2020-09-03 09:40:00,55.91,55.95,55.74,55.8,19650.0,51.2235,51.2601,51.0677,51.1227,19650.0
2020-09-03 09:45:00,55.79,55.94,55.58,55.94,27234.0,51.1136,51.251,50.9212,51.251,27234.0
2020-09-03 09:50:00,55.95,56.12,55.87,55.93,41218.0,51.2601,51.4159,51.1868,51.2418,41218.0
2020-09-03 09:55:00,55.91,56.24,55.84,56.2,29434.0,51.2235,51.5258,51.1594,51.4892,29434.0
2020-09-03 10:00:00,56.17,56.42,56.13,56.38,31946.0,51.4617,51.6907,51.4251,51.6541,31946.0
2020-09-03 10:05:00,56.35,56.4,56.18,56.24,38822.0,51.6266,51.6724,51.4709,51.5258,38822.0
2020-09-03 10:10:00,56.23,56.34,56.21,56.33,35398.0,51.5167,51.6174,51.4983,51.6083,35398.0
2020-09-03 10:15:00,56.26,56.26,55.97,56.04,26178.0,51.5442,51.5442,51.2785,51.3426,26178.0
2020-09-03 10:20:00,56.07,56.09,55.79,55.84,34810.0,51.3701,51.3884,51.1136,51.1594,34810.0
2020-09-03 10:25:00,55.88,56.02,55.86,56.01,34234.0,51.196,51.3243,51.1777,51.3151,34234.0
2020-09-03 10:30:00,56.02,56.18,55.85,55.93,57860.0,51.3243,51.4709,51.1685,51.2418,57860.0
2020-09-03 10:35:00,55.95,56.01,55.59,55.7,145808.0,51.2601,51.3151,50.9303,51.0311,145808.0
2020-09-03 10:40:00,55.72,55.76,55.47,55.54,62834.0,51.0494,51.0861,50.8204,50.8845,62834.0
2020-09-03 10:45:00,55.52,55.66,55.29,55.38,62558.0,50.8662,50.9944,50.6555,50.7379,62558.0
2020-09-03 10:50:00,55.42,55.68,55.42,55.68,23304.0,50.7746,51.0128,50.7746,51.0128,23304.0
2020-09-03 10:55:00,55.67,55.81,55.56,55.69,18138.0,51.0036,51.1319,50.9028,51.0219,18138.0
2020-09-03 11:00:00,55.65,55.68,55.42,55.45,17056.0,50.9853,51.0128,50.7746,50.8021,17056.0
2020-09-03 11:05:00,55.45,55.52,55.27,55.36,28492.0,50.8021,50.8662,50.6371,50.7196,28492.0
2020-09-03 11:10:00,55.37,55.6,55.37,55.47,23288.0,50.7288,50.9395,50.7288,50.8204,23288.0
2020-09-03 11:15:00,55.36,55.44,54.94,54.94,58934.0,50.7196,50.7929,50.3348,50.3348,58934.0
2020-09-03 11:20:00,54.96,55.33,54.88,55.26,51080.0,50.3531,50.6921,50.2798,50.628,51080.0
2020-09-03 11:25:00,55.27,55.48,55.19,55.48,35374.0,50.6371,50.8295,50.5638,50.8295,35374.0
2020-09-03 11:30:00,55.52,55.62,55.35,55.39,36290.0,50.8662,50.9578,50.7104,50.7471,36290.0
2020-09-03 11:35:00,55.39,55.69,55.28,55.69,26020.0,50.7471,51.0219,50.6463,51.0219,26020.0
2020-09-03 11:40:00,55.73,55.94,55.73,55.81,27940.0,51.0586,51.251,51.0586,51.1319,27940.0
2020-09-03 11:45:00,55.79,55.87,55.68,55.68,13982.0,51.1136,51.1868,51.0128,51.0128,13982.0
2020-09-03 11:50:00,55.69,55.89,55.63,55.89,13402.0,51.0219,51.2052,50.967,51.2052,13402.0
2020-09-03 11:55:00,55.9,55.9,55.49,55.58,20322.0,51.2143,51.2143,50.8387,50.9212,20322.0
2020-09-03 12:00:00,55.59,55.66,55.38,55.54,24546.0,50.9303,50.9944,50.7379,50.8845,24546.0
2020-09-03 12:05:00,55.49,55.52,55.31,55.41,102660.0,50.8387,50.8662,50.6738,50.7654,102660.0
2020-09-03 12:10:00,55.43,55.49,55.27,55.34,7918.0,50.7837,50.8387,50.6371,50.7013,7918.0
2020-09-03 12:15:00,55.42,55.44,55.22,55.26,16342.0,50.7746,50.7929,50.5913,50.628,16342.0
2020-09-03 12:20:00,55.24,55.24,55.02,55.02,9182.0,50.6097,50.6097,50.4081,50.4081,9182.0
2020-09-03 12:25:00,55.02,55.11,54.96,55.01,21926.0,50.4081,50.4905,50.3531,50.3989,21926.0
2020-09-03 12:30:00,54.98,55.05,54.83,54.84,10038.0,50.3714,50.4356,50.234,50.2432,10038.0
2020-09-03 12:35:00,54.82,55.0,54.77,54.99,18022.0,50.2249,50.3898,50.179,50.3806,18022.0
2020-09-03 12:40:00,54.99,55.0,54.87,54.9,19168.0,50.3806,50.3898,50.2707,50.2982,19168.0
2020-09-03 12:45:00,54.87,55.02,54.77,54.81,21920.0,50.2707,50.4081,50.179,50.2157,21920.0
2020-09-03 12:50:00,54.82,54.88,54.79,54.87,10078.0,50.2249,50.2798,50.1974,50.2707,10078.0
2020-09-03 12:55:00,54.85,54.95,54.74,54.76,13324.0,50.2523,50.344,50.1516,50.1699,13324.0
2020-09-03 13:00:00,54.73,54.79,54.49,54.58,27362.0,50.1424,50.1974,49.9225,50.005,27362.0
2020-09-03 13:05:00,54.58,54.78,54.58,54.73,10818.0,50.005,50.1882,50.005,50.1424,10818.0
2020-09-03 13:10:00,54.71,54.88,54.68,54.85,13334.0,50.1241,50.2798,50.0966,50.2523,13334.0
2020-09-03 13:15:00,54.86,54.86,54.66,54.72,18908.0,50.2615,50.2615,50.0783,50.1332,18908.0
2020-09-03 13:20:00,54.72,54.82,54.65,54.75,15664.0,50.1332,50.2249,50.0691,50.1607,15664.0
2020-09-03 13:25:00,54.74,55.0,54.72,54.95,12172.0,50.1516,50.3898,50.1332,50.344,12172.0
2020-09-03 13:30:00,54.94,54.95,54.74,54.77,34230.0,50.3348,50.344,50.1516,50.179,34230.0
2020-09-03 13:35:00,54.8,54.84,54.63,54.63,14612.0,50.2065,50.2432,50.0508,50.0508,14612.0
2020-09-03 13:40:00,54.67,54.8,54.63,54.66,25270.0,50.0874,50.2065,50.0508,50.0783,25270.0
2020-09-03 13:45:00,54.7,54.74,54.6,54.6,14964.0,50.1149,50.1516,50.0233,50.0233,14964.0
2020-09-03 13:50:00,54.63,54.91,54.63,54.91,8868.0,50.0508,50.3073,50.0508,50.3073,8868.0
2020-09-03 13:55:00,54.89,54.92,54.8,54.81,11266.0,50.289,50.3165,50.2065,50.2157,11266.0
2020-09-03 14:00:00,54.72,54.85,54.7,54.76,16206.0,50.1332,50.2523,50.1149,50.1699,16206.0
2020-09-03 14:05:00,54.76,54.81,54.68,54.77,12970.0,50.1699,50.2157,50.0966,50.179,12970.0
2020-09-03 14:10:00,54.77,54.87,54.61,54.66,11634.0,50.179,50.2707,50.0325,50.0783,11634.0
2020-09-03 14:15:00,54.65,54.66,54.5,54.63,24938.0,50.0691,50.0783,49.9317,50.0508,24938.0
2020-09-03 14:20:00,54.6,54.66,54.57,54.59,19690.0,50.0233,50.0783,49.9958,50.0141,19690.0
2020-09-03 14:25:00,54.54,54.7,54.53,54.68,14298.0,49.9683,50.1149,49.9592,50.0966,14298.0
2020-09-03 14:30:00,54.65,54.83,54.63,54.72,18550.0,50.0691,50.234,50.0508,50.1332,18550.0
2020-09-03 14:35:00,54.71,54.81,54.69,54.7,12346.0,50.1241,50.2157,50.1058,50.1149,12346.0
2020-09-03 14:40:00,54.71,54.74,54.63,54.64,9308.0,50.1241,50.1516,50.0508,50.0599,9308.0
2020-09-03 14:45:00,54.67,54.72,54.55,54.6,15484.0,50.0874,50.1332,49.9775,50.0233,15484.0
2020-09-03 14:50:00,54.6,54.63,54.52,54.58,14000.0,50.0233,50.0508,49.95,50.005,14000.0
2020-09-03 14:55:00,54.56,54.57,54.4,54.4,28988.0,49.9867,49.9958,49.8401,49.8401,28988.0
2020-09-03 15:00:00,54.41,54.49,54.26,54.29,23690.0,49.8492,49.9225,49.7118,49.7393,23690.0
2020-09-03 15:05:00,54.31,54.47,54.24,54.38,17312.0,49.7576,49.9042,49.6935,49.8217,17312.0
2020-09-03 15:10:00,54.37,54.42,54.27,54.42,19756.0,49.8126,49.8584,49.721,49.8584,19756.0
2020-09-03 15:15:00,54.42,54.49,54.37,54.37,21144.0,49.8584,49.9225,49.8126,49.8126,21144.0
2020-09-03 15:20:00,54.37,54.41,54.18,54.23,29762.0,49.8126,49.8492,49.6385,49.6843,29762.0
2020-09-03 15:25:00,54.21,54.37,54.14,54.2,34312.0,49.666,49.8126,49.6019,49.6568,34312.0
2020-09-03 15:30:00,54.19,54.38,54.19,54.19,28984.0,49.6477,49.8217,49.6477,49.6477,28984.0
2020-09-03 15:35:00,54.18,54.44,54.18,54.34,47448.0,49.6385,49.8767,49.6385,49.7851,47448.0
2020-09-03 15:40:00,54.35,54.56,54.27,54.53,36360.0,49.7943,49.9867,49.721,49.9592,36360.0
2020-09-03 15:45:00,54.54,54.58,54.26,54.26,41552.0,49.9683,50.005,49.7118,49.7118,41552.0
2020-09-03 15:50:00,54.26,54.47,54.11,54.25,108232.0,49.7118,49.9042,49.5744,49.7026,108232.0
2020-09-03 15:55:00,54.27,54.63,54.27,54.51,228514.0,49.721,50.0508,49.721,49.9408,228514.0
2020-09-04 09:30:00,54.33,54.85,54.33,54.73,93768.0,49.7759,50.2523,49.7759,50.1424,93768.0
2020-09-04 09:35:00,54.77,54.79,54.6,54.64,22948.0,50.179,50.1974,50.0233,50.0599,22948.0
2020-09-04 09:40:00,54.66,54.72,54.5,54.56,25870.0,50.0783,50.1332,49.9317,49.9867,25870.0
2020-09-04 09:45:00,54.64,54.65,54.08,54.24,25704.0,50.0599,50.0691,49.5469,49.6935,25704.0
2020-09-04 09:50:00,54.24,54.41,54.07,54.18,30628.0,49.6935,49.8492,49.5377,49.6385,30628.0
2020-09-04 09:55:00,54.15,54.31,53.99,54.11,41520.0,49.611,49.7576,49.4644,49.5744,41520.0
2020-09-04 10:00:00,54.13,54.56,54.1,54.4,33932.0,49.5927,49.9867,49.5652,49.8401,33932.0
2020-09-04 10:05:00,54.35,54.38,54.22,54.35,23850.0,49.7943,49.8217,49.6752,49.7943,23850.0
2020-09-04 10:10:00,54.34,54.37,53.9,53.94,30040.0,49.7851,49.8126,49.382,49.4186,30040.0
2020-09-04 10:15:00,53.96,54.07,53.48,53.55,75554.0,49.4369,49.5377,48.9972,49.0613,75554.0
2020-09-04 10:20:00,53.57,53.8,53.38,53.67,94408.0,49.0796,49.2904,48.9056,49.1713,94408.0
2020-09-04 10:25:00,53.67,53.92,53.45,53.46,59432.0,49.1713,49.4003,48.9697,48.9789,59432.0
2020-09-04 10:30:00,53.44,53.59,53.21,53.21,24596.0,48.9605,49.098,48.7498,48.7498,24596.0
2020-09-04 10:35:00,53.2,53.3,52.78,53.06,62960.0,48.7407,48.8323,48.3559,48.6124,62960.0
2020-09-04 10:40:00,53.02,53.13,52.33,52.52,60092.0,48.5757,48.6765,47.9436,48.1176,60092.0
2020-09-04 10:45:00,52.58,53.04,52.57,53.02,112458.0,48.1726,48.5941,48.1635,48.5757,112458.0
2020-09-04 10:50:00,52.96,53.06,52.74,53.06,33068.0,48.5208,48.6124,48.3192,48.6124,33068.0
2020-09-04 10:55:00,53.02,53.21,52.98,53.01,20468.0,48.5757,48.7498,48.5391,48.5666,20468.0
2020-09-04 11:00:00,53.01,53.08,52.73,53.01,17990.0,48.5666,48.6307,48.31,48.5666,17990.0
2020-09-04 11:05:00,53.12,53.12,52.74,52.76,19202.0,48.6674,48.6674,48.3192,48.3375,19202.0
2020-09-04 11:10:00,52.74,52.94,52.72,52.94,19692.0,48.3192,48.5024,48.3009,48.5024,19692.0
2020-09-04 11:15:00,52.94,53.01,52.67,52.91,26700.0,48.5024,48.5666,48.2551,48.475,26700.0
2020-09-04 11:20:00,52.88,52.97,52.76,52.79,16244.0,48.4475,48.5299,48.3375,48.365,16244.0
2020-09-04 11:25:00,52.79,52.79,52.52,52.71,27970.0,48.365,48.365,48.1176,48.2917,27970.0
2020-09-04 11:30:00,52.7,53.02,52.68,53.01,15618.0,48.2826,48.5757,48.2642,48.5666,15618.0
2020-09-04 11:35:00,53.0,53.15,52.96,53.07,10548.0,48.5574,48.6948,48.5208,48.6215,10548.0
2020-09-04 11:40:00,53.04,53.07,52.78,52.82,25300.0,48.5941,48.6215,48.3559,48.3925,25300.0
2020-09-04 11:45:00,52.84,53.03,52.83,53.0,13510.0,48.4108,48.5849,48.4017,48.5574,13510.0
2020-09-04 11:50:00,52.99,53.2,52.92,53.16,21616.0,48.5483,48.7407,48.4841,48.704,21616.0
2020-09-04 11:55:00,53.2,53.28,53.04,53.26,22228.0,48.7407,48.8139,48.5941,48.7956,22228.0
2020-09-04 12:00:00,53.26,53.46,53.21,53.29,61016.0,48.7956,48.9789,48.7498,48.8231,61016.0
2020-09-04 12:05:00,53.29,53.34,53.23,53.25,23616.0,48.8231,48.8689,48.7681,48.7865,23616.0
2020-09-04 12:10:00,53.25,53.35,53.1,53.18,17414.0,48.7865,48.8781,48.649,48.7223,17414.0
2020-09-04 12:15:00,53.22,53.24,53.1,53.13,16858.0,48.759,48.7773,48.649,48.6765,16858.0
2020-09-04 12:20:00,53.15,53.35,53.15,53.35,16164.0,48.6948,48.8781,48.6948,48.8781,16164.0
2020-09-04 12:25:00,53.38,53.54,53.32,53.48,15120.0,48.9056,49.0522,48.8506,48.9972,15120.0
2020-09-04 12:30:00,53.47,53.53,53.38,53.53,11156.0,48.988,49.043,48.9056,49.043,11156.0
2020-09-04 12:35:00,53.52,53.66,53.52,53.57,14668.0,49.0338,49.1621,49.0338,49.0796,14668.0
2020-09-04 12:40:00,53.57,53.66,53.51,53.55,13470.0,49.0796,49.1621,49.0247,49.0613,13470.0
2020-09-04 12:45:00,53.53,53.61,53.43,53.43,24480.0,49.043,49.1163,48.9514,48.9514,24480.0
2020-09-04 12:50:00,53.46,53.56,53.33,53.47,17784.0,48.9789,49.0705,48.8598,48.988,17784.0
2020-09-04 12:55:00,53.47,53.49,53.39,53.47,8602.0,48.988,49.0063,48.9147,48.988,8602.0
2020-09-04 13:00:00,53.47,53.47,53.32,53.35,12990.0,48.988,48.988,48.8506,48.8781,12990.0
2020-09-04 13:05:00,53.36,53.38,53.26,53.32,12848.0,48.8872,48.9056,48.7956,48.8506,12848.0
2020-09-04 13:10:00,53.31,53.35,53.23,53.32,11522.0,48.8414,48.8781,48.7681,48.8506,11522.0
2020-09-04 13:15:00,53.27,53.27,53.06,53.09,14076.0,48.8048,48.8048,48.6124,48.6399,14076.0
2020-09-04 13:20:00,53.09,53.22,53.09,53.16,12738.0,48.6399,48.759,48.6399,48.704,12738.0
2020-09-04 13:25:00,53.19,53.26,53.13,53.17,8602.0,48.7315,48.7956,48.6765,48.7132,8602.0
2020-09-04 13:30:00,53.13,53.13,53.02,53.08,11798.0,48.6765,48.6765,48.5757,48.6307,11798.0
2020-09-04 13:35:00,53.12,53.36,53.06,53.33,10246.0,48.6674,48.8872,48.6124,48.8598,10246.0
2020-09-04 13:40:00,53.35,53.35,53.22,53.24,14578.0,48.8781,48.8781,48.759,48.7773,14578.0
2020-09-04 13:45:00,53.3,53.43,53.3,53.37,9868.0,48.8323,48.9514,48.8323,48.8964,9868.0
2020-09-04 13:50:00,53.33,53.33,53.16,53.32,14286.0,48.8598,48.8598,48.704,48.8506,14286.0
2020-09-04 13:55:00,53.36,53.43,53.33,53.38,7538.0,48.8872,48.9514,48.8598,48.9056,7538.0
2020-09-04 14:00:00,53.34,53.45,53.31,53.32,13834.0,48.8689,48.9697,48.8414,48.8506,13834.0
2020-09-04 14:05:00,53.34,53.42,53.25,53.33,14274.0,48.8689,48.9422,48.7865,48.8598,14274.0
2020-09-04 14:10:00,53.31,53.36,53.28,53.28,21514.0,48.8414,48.8872,48.8139,48.8139,21514.0
2020-09-04 14:15:00,53.31,53.5,53.28,53.48,14474.0,48.8414,49.0155,48.8139,48.9972,14474.0
2020-09-04 14:20:00,53.47,53.53,53.34,53.51,17506.0,48.988,49.043,48.8689,49.0247,17506.0
2020-09-04 14:25:00,53.49,53.62,53.47,53.62,9842.0,49.0063,49.1254,48.988,49.1254,9842.0
2020-09-04 14:30:00,53.58,53.6,53.51,53.55,15416.0,49.0888,49.1071,49.0247,49.0613,15416.0
2020-09-04 14:35:00,53.56,53.8,53.56,53.8,22712.0,49.0705,49.2904,49.0705,49.2904,22712.0
2020-09-04 14:40:00,53.77,53.88,53.76,53.78,10778.0,49.2629,49.3637,49.2537,49.272,10778.0
2020-09-04 14:45:00,53.8,54.05,53.8,53.9,29660.0,49.2904,49.5194,49.2904,49.382,29660.0
2020-09-04 14:50:00,53.89,53.99,53.86,53.91,10790.0,49.3728,49.4644,49.3453,49.3911,10790.0
2020-09-04 14:55:00,53.96,54.1,53.91,54.07,14170.0,49.4369,49.5652,49.3911,49.5377,14170.0
2020-09-04 15:00:00,54.03,54.15,53.95,54.15,14968.0,49.5011,49.611,49.4278,49.611,14968.0
2020-09-04 15:05:00,54.13,54.21,54.09,54.16,15010.0,49.5927,49.666,49.556,49.6202,15010.0
2020-09-04 15:10:00,54.16,54.18,54.06,54.07,24288.0,49.6202,49.6385,49.5286,49.5377,24288.0
2020-09-04 15:15:00,54.1,54.33,54.1,54.27,18736.0,49.5652,49.7759,49.5652,49.721,18736.0
2020-09-04 15:20:00,54.27,54.39,54.27,54.36,13920.0,49.721,49.8309,49.721,49.8034,13920.0
2020-09-04 15:25:00,54.35,54.51,54.24,54.47,42990.0,49.7943,49.9408,49.6935,49.9042,42990.0
2020-09-04 15:30:00,54.46,54.49,54.28,54.35,49776.0,49.895,49.9225,49.7301,49.7943,49776.0
2020-09-04 15:35:00,54.35,54.42,54.17,54.27,46324.0,49.7943,49.8584,49.6293,49.721,46324.0
2020-09-04 15:40:00,54.27,54.37,54.18,54.29,67292.0,49.721,49.8126,49.6385,49.7393,67292.0
2020-09-04 15:45:00,54.29,54.51,54.22,54.22,47000.0,49.7393,49.9408,49.6752,49.6752,47000.0
2020-09-04 15:50:00,54.21,54.3,54.09,54.2,86152.0,49.666,49.7484,49.556,49.6568,86152.0
2020-09-04 15:55:00,54.2,54.24,54.08,54.08,241818.0,49.6568,49.6935,49.5469,49.5469,241818.0
2020-09-08 09:30:00,52.49,52.94,52.37,52.57,79242.0,48.0902,48.5024,47.9802,48.1635,79242.0
2020-09-08 09:35:00,52.56,52.88,52.54,52.73,56000.0,48.1543,48.4475,48.136,48.31,56000.0
2020-09-08 09:40:00,52.66,52.66,51.76,51.97,167320.0,48.2459,48.2459,47.4214,47.6138,167320.0
2020-09-08 09:45:00,51.91,52.32,51.8,52.07,52038.0,47.5588,47.9344,47.458,47.7054,52038.0
2020-09-08 09:50:00,52.04,52.43,52.02,52.33,32802.0,47.6779,48.0352,47.6596,47.9436,32802.0
2020-09-08 09:55:00,52.35,52.51,52.33,52.36,30946.0,47.9619,48.1085,47.9436,47.9711,30946.0
2020-09-08 10:00:00,52.4,52.48,52.27,52.27,34708.0,48.0077,48.081,47.8886,47.8886,34708.0
2020-09-08 10:05:00,52.29,52.65,52.24,52.62,26260.0,47.9069,48.2368,47.8611,48.2093,26260.0
2020-09-08 10:10:00,52.6,52.74,52.52,52.72,25168.0,48.1909,48.3192,48.1176,48.3009,25168.0
2020-09-08 10:15:00,52.73,52.84,52.66,52.81,24334.0,48.31,48.4108,48.2459,48.3833,24334.0
2020-09-08 10:20:00,52.83,53.0,52.63,52.97,43250.0,48.4017,48.5574,48.2184,48.5299,43250.0
2020-09-08 10:25:00,52.99,53.09,52.88,53.0,23654.0,48.5483,48.6399,48.4475,48.5574,23654.0
2020-09-08 10:30:00,52.95,53.12,52.8,52.9,12494.0,48.5116,48.6674,48.3742,48.4658,12494.0
2020-09-08 10:35:00,52.91,53.08,52.75,53.08,15776.0,48.475,48.6307,48.3284,48.6307,15776.0
2020-09-08 10:40:00,53.1,53.1,52.72,52.95,10888.0,48.649,48.649,48.3009,48.5116,10888.0
2020-09-08 10:45:00,52.87,52.98,52.78,52.79,12504.0,48.4383,48.5391,48.3559,48.365,12504.0
2020-09-08 10:50:00,52.74,53.06,52.73,52.97,13880.0,48.3192,48.6124,48.31,48.5299,13880.0
2020-09-08 10:55:00,52.94,53.07,52.91,52.96,14072.0,48.5024,48.6215,48.475,48.5208,14072.0
2020-09-08 11:00:00,52.96,53.06,52.75,52.9,17936.0,48.5208,48.6124,48.3284,48.4658,17936.0
2020-09-08 11:05:00,52.9,53.07,52.88,53.02,13280.0,48.4658,48.6215,48.4475,48.5757,13280.0
2020-09-08 11:10:00,53.04,53.13,52.83,52.84,39728.0,48.5941,48.6765,48.4017,48.4108,39728.0
2020-09-08 11:15:00,52.84,52.88,52.6,52.78,54880.0,48.4108,48.4475,48.1909,48.3559,54880.0
2020-09-08 11:20:00,52.8,52.81,52.65,52.68,13192.0,48.3742,48.3833,48.2368,48.2642,13192.0
2020-09-08 11:25:00,52.69,52.77,52.63,52.74,11162.0,48.2734,48.3467,48.2184,48.3192,11162.0
2020-09-08 11:30:00,52.74,52.74,52.44,52.47,15238.0,48.3192,48.3192,48.0444,48.0718,15238.0
2020-09-08 11:35:00,52.45,52.53,52.35,52.46,11942.0,48.0535,48.1268,47.9619,48.0627,11942.0
2020-09-08 11:40:00,52.47,52.54,52.35,52.49,22366.0,48.0718,48.136,47.9619,48.0902,22366.0
2020-09-08 11:45:00,52.54,52.57,52.44,52.52,16788.0,48.136,48.1635,48.0444,48.1176,16788.0
2020-09-08 11:50:00,52.51,52.52,52.3,52.32,13514.0,48.1085,48.1176,47.9161,47.9344,13514.0
2020-09-08 11:55:00,52.26,52.54,52.24,52.49,16132.0,47.8794,48.136,47.8611,48.0902,16132.0
2020-09-08 12:00:00,52.47,52.67,52.47,52.67,8694.0,48.0718,48.2551,48.0718,48.2551,8694.0
2020-09-08 12:05:00,52.67,52.75,52.64,52.65,9306.0,48.2551,48.3284,48.2276,48.2368,9306.0
2020-09-08 12:10:00,52.69,52.74,52.59,52.61,10628.0,48.2734,48.3192,48.1818,48.2001,10628.0
2020-09-08 12:15:00,52.6,52.76,52.6,52.76,7698.0,48.1909,48.3375,48.1909,48.3375,7698.0
2020-09-08 12:20:00,52.8,52.96,52.73,52.96,5140.0,48.3742,48.5208,48.31,48.5208,5140.0
2020-09-08 12:25:00,52.96,52.96,52.77,52.81,8940.0,48.5208,48.5208,48.3467,48.3833,8940.0
2020-09-08 12:30:00,52.77,52.87,52.74,52.85,26900.0,48.3467,48.4383,48.3192,48.42,26900.0
2020-09-08 12:35:00,52.85,52.91,52.79,52.88,5850.0,48.42,48.475,48.365,48.4475,5850.0
2020-09-08 12:40:00,52.88,52.89,52.81,52.82,8388.0,48.4475,48.4566,48.3833,48.3925,8388.0
2020-09-08 12:45:00,52.8,52.98,52.79,52.96,10248.0,48.3742,48.5391,48.365,48.5208,10248.0
2020-09-08 12:50:00,52.95,52.96,52.88,52.91,6690.0,48.5116,48.5208,48.4475,48.475,6690.0
2020-09-08 12:55:00,52.93,52.93,52.83,52.88,7758.0,48.4933,48.4933,48.4017,48.4475,7758.0
2020-09-08 13:00:00,52.85,52.85,52.68,52.76,7900.0,48.42,48.42,48.2642,48.3375,7900.0
2020-09-08 13:05:00,52.76,52.77,52.67,52.67,6980.0,48.3375,48.3467,48.2551,48.2551,6980.0
2020-09-08 13:10:00,52.63,52.81,52.62,52.81,9256.0,48.2184,48.3833,48.2093,48.3833,9256.0
2020-09-08 13:15:00,52.81,52.93,52.81,52.93,9362.0,48.3833,48.4933,48.3833,48.4933,9362.0
2020-09-08 13:20:00,52.9,52.9,52.83,52.89,5878.0,48.4658,48.4658,48.4017,48.4566,5878.0
2020-09-08 13:25:00,52.9,52.9,52.76,52.79,7906.0,48.4658,48.4658,48.3375,48.365,7906.0
2020-09-08 13:30:00,52.78,52.88,52.74,52.85,10684.0,48.3559,48.4475,48.3192,48.42,10684.0
2020-09-08 13:35:00,52.87,52.92,52.85,52.88,14052.0,48.4383,48.4841,48.42,48.4475,14052.0
2020-09-08 13:40:00,52.88,52.95,52.87,52.88,7028.0,48.4475,48.5116,48.4383,48.4475,7028.0
2020-09-08 13:45:00,52.89,52.98,52.87,52.9,9498.0,48.4566,48.5391,48.4383,48.4658,9498.0
2020-09-08 13:50:00,52.91,52.94,52.82,52.92,8140.0,48.475,48.5024,48.3925,48.4841,8140.0
2020-09-08 13:55:00,52.92,52.94,52.84,52.87,11802.0,48.4841,48.5024,48.4108,48.4383,11802.0
2020-09-08 14:00:00,52.88,52.92,52.74,52.75,10258.0,48.4475,48.4841,48.3192,48.3284,10258.0
2020-09-08 14:05:00,52.74,52.76,52.67,52.7,8784.0,48.3192,48.3375,48.2551,48.2826,8784.0
2020-09-08 14:10:00,52.75,52.75,52.63,52.66,9678.0,48.3284,48.3284,48.2184,48.2459,9678.0
2020-09-08 14:15:00,52.66,52.66,52.4,52.44,24638.0,48.2459,48.2459,48.0077,48.0444,24638.0
2020-09-08 14:20:00,52.44,52.52,52.36,52.38,12974.0,48.0444,48.1176,47.9711,47.9894,12974.0
2020-09-08 14:25:00,52.4,52.43,52.35,52.37,14230.0,48.0077,48.0352,47.9619,47.9802,14230.0
2020-09-08 14:30:00,52.35,52.37,52.31,52.37,12944.0,47.9619,47.9802,47.9253,47.9802,12944.0
2020-09-08 14:35:00,52.35,52.42,52.21,52.24,35158.0,47.9619,48.026,47.8336,47.8611,35158.0
2020-09-08 14:40:00,52.23,52.26,52.08,52.08,19124.0,47.852,47.8794,47.7145,47.7145,19124.0
2020-09-08 14:45:00,52.09,52.25,52.09,52.19,20892.0,47.7237,47.8703,47.7237,47.8153,20892.0
2020-09-08 14:50:00,52.15,52.17,51.93,52.02,38326.0,47.7787,47.797,47.5771,47.6596,38326.0
2020-09-08 14:55:00,52.0,52.23,51.93,52.19,55472.0,47.6412,47.852,47.5771,47.8153,55472.0
2020-09-08 15:00:00,52.15,52.16,51.85,51.88,30744.0,47.7787,47.7878,47.5038,47.5313,30744.0
2020-09-08 15:05:00,51.9,51.95,51.81,51.88,18638.0,47.5496,47.5954,47.4672,47.5313,18638.0
2020-09-08 15:10:00,51.87,52.07,51.87,52.01,19058.0,47.5221,47.7054,47.5221,47.6504,19058.0
2020-09-08 15:15:00,51.94,52.09,51.9,51.95,20850.0,47.5863,47.7237,47.5496,47.5954,20850.0
2020-09-08 15:20:00,51.94,52.07,51.92,51.96,33750.0,47.5863,47.7054,47.5679,47.6046,33750.0
2020-09-08 15:25:00,52.0,52.07,51.92,52.07,35590.0,47.6412,47.7054,47.5679,47.7054,35590.0
2020-09-08 15:30:00,52.06,52.13,51.91,51.91,38696.0,47.6962,47.7603,47.5588,47.5588,38696.0
2020-09-08 15:35:00,51.91,52.12,51.9,51.94,32344.0,47.5588,47.7512,47.5496,47.5863,32344.0
2020-09-08 15:40:00,51.94,51.97,51.79,51.79,51108.0,47.5863,47.6138,47.4488,47.4488,51108.0
2020-09-08 15:45:00,51.79,51.81,51.55,51.76,93224.0,47.4488,47.4672,47.229,47.4214,93224.0
2020-09-08 15:50:00,51.74,51.75,51.52,51.53,146504.0,47.403,47.4122,47.2015,47.2106,146504.0
2020-09-08 15:55:00,51.52,51.57,51.4,51.42,338946.0,47.2015,47.2473,47.0915,47.1099,338946.0
2020-09-09 09:30:00,50.99,51.1,50.75,50.85,303742.0,46.7159,46.8167,46.496,46.5876,303742.0
2020-09-09 09:35:00,50.88,50.91,50.5,50.57,170522.0,46.6151,46.6426,46.267,46.3311,170522.0
2020-09-09 09:40:00,50.59,50.88,50.57,50.68,121320.0,46.3494,46.6151,46.3311,46.4319,121320.0
2020-09-09 09:45:00,50.7,50.84,50.52,50.52,181866.0,46.4502,46.5785,46.2853,46.2853,181866.0
2020-09-09 09:50:00,50.54,50.7,50.42,50.7,82430.0,46.3036,46.4502,46.1937,46.4502,82430.0
2020-09-09 09:55:00,50.66,50.73,50.52,50.65,59644.0,46.4136,46.4777,46.2853,46.4044,59644.0
2020-09-09 10:00:00,50.7,50.81,50.59,50.6,59932.0,46.4502,46.551,46.3494,46.3586,59932.0
2020-09-09 10:05:00,50.6,50.67,50.46,50.49,37962.0,46.3586,46.4227,46.2303,46.2578,37962.0
2020-09-09 10:10:00,50.51,50.62,50.47,50.59,83532.0,46.2761,46.3769,46.2395,46.3494,83532.0
2020-09-09 10:15:00,50.6,50.69,50.51,50.51,44352.0,46.3586,46.441,46.2761,46.2761,44352.0
2020-09-09 10:20:00,50.51,50.64,50.47,50.59,41524.0,46.2761,46.3952,46.2395,46.3494,41524.0
2020-09-09 10:25:00,50.62,50.88,50.61,50.84,51208.0,46.3769,46.6151,46.3678,46.5785,51208.0
2020-09-09 10:30:00,50.84,51.0,50.84,50.9,35682.0,46.5785,46.7251,46.5785,46.6334,35682.0
2020-09-09 10:35:00,50.96,51.13,50.9,51.1,42004.0,46.6884,46.8442,46.6334,46.8167,42004.0
2020-09-09 10:40:00,51.06,51.13,50.98,51.01,29352.0,46.78,46.8442,46.7067,46.7342,29352.0
2020-09-09 10:45:00,51.02,51.06,50.94,50.97,92362.0,46.7434,46.78,46.6701,46.6976,92362.0
2020-09-09 10:50:00,50.98,51.03,50.92,50.99,58352.0,46.7067,46.7525,46.6518,46.7159,58352.0
2020-09-09 10:55:00,50.98,51.16,50.91,51.16,84346.0,46.7067,46.8716,46.6426,46.8716,84346.0
2020-09-09 11:00:00,51.19,51.29,51.17,51.22,80248.0,46.8991,46.9908,46.8808,46.9266,80248.0
2020-09-09 11:05:00,51.22,51.26,51.13,51.15,74706.0,46.9266,46.9633,46.8442,46.8625,74706.0
2020-09-09 11:10:00,51.17,51.24,51.12,51.24,41228.0,46.8808,46.9449,46.835,46.9449,41228.0
2020-09-09 11:15:00,51.24,51.33,51.22,51.31,50484.0,46.9449,47.0274,46.9266,47.0091,50484.0
2020-09-09 11:20:00,51.31,51.49,51.29,51.43,59424.0,47.0091,47.174,46.9908,47.119,59424.0
2020-09-09 11:25:00,51.43,51.55,51.43,51.52,76194.0,47.119,47.229,47.119,47.2015,76194.0
2020-09-09 11:30:00,51.54,51.54,51.29,51.32,21130.0,47.2198,47.2198,46.9908,47.0182,21130.0
2020-09-09 11:35:00,51.32,51.35,51.21,51.29,25468.0,47.0182,47.0457,46.9175,46.9908,25468.0
2020-09-09 11:40:00,51.29,51.29,51.14,51.21,47368.0,46.9908,46.9908,46.8533,46.9175,47368.0
2020-09-09 11:45:00,51.22,51.37,51.22,51.35,30066.0,46.9266,47.064,46.9266,47.0457,30066.0
2020-09-09 11:50:00,51.35,51.37,51.27,51.32,28712.0,47.0457,47.064,46.9724,47.0182,28712.0
2020-09-09 11:55:00,51.3,51.31,51.2,51.27,19820.0,46.9999,47.0091,46.9083,46.9724,19820.0
2020-09-09 12:00:00,51.27,51.38,51.26,51.34,18624.0,46.9724,47.0732,46.9633,47.0366,18624.0
2020-09-09 12:05:00,51.33,51.38,51.33,51.36,16412.0,47.0274,47.0732,47.0274,47.0549,16412.0
2020-09-09 12:10:00,51.37,51.38,51.34,51.35,30342.0,47.064,47.0732,47.0366,47.0457,30342.0
2020-09-09 12:15:00,51.35,51.48,51.3,51.48,60018.0,47.0457,47.1648,46.9999,47.1648,60018.0
2020-09-09 12:20:00,51.47,51.65,51.47,51.57,60850.0,47.1557,47.3206,47.1557,47.2473,60850.0
2020-09-09 12:25:00,51.59,51.59,51.47,51.49,89680.0,47.2656,47.2656,47.1557,47.174,89680.0
2020-09-09 12:30:00,51.49,51.55,51.45,51.46,13848.0,47.174,47.229,47.1373,47.1465,13848.0
2020-09-09 12:35:00,51.47,51.52,51.44,51.52,26196.0,47.1557,47.2015,47.1282,47.2015,26196.0
2020-09-09 12:40:00,51.52,51.6,51.51,51.6,35046.0,47.2015,47.2748,47.1923,47.2748,35046.0
2020-09-09 12:45:00,51.6,51.61,51.58,51.59,14370.0,47.2748,47.2839,47.2564,47.2656,14370.0
2020-09-09 12:50:00,51.59,51.62,51.51,51.52,15982.0,47.2656,47.2931,47.1923,47.2015,15982.0
2020-09-09 12:55:00,51.52,51.59,51.49,51.49,14122.0,47.2015,47.2656,47.174,47.174,14122.0
2020-09-09 13:00:00,51.49,51.62,51.49,51.58,19838.0,47.174,47.2931,47.174,47.2564,19838.0
2020-09-09 13:05:00,51.58,51.63,51.55,51.57,10626.0,47.2564,47.3023,47.229,47.2473,10626.0
2020-09-09 13:10:00,51.59,51.62,51.58,51.6,19768.0,47.2656,47.2931,47.2564,47.2748,19768.0
2020-09-09 13:15:00,51.6,51.6,51.43,51.43,14938.0,47.2748,47.2748,47.119,47.119,14938.0
2020-09-09 13:20:00,51.46,51.5,51.43,51.47,10506.0,47.1465,47.1831,47.119,47.1557,10506.0
2020-09-09 13:25:00,51.47,51.5,51.44,51.44,13190.0,47.1557,47.1831,47.1282,47.1282,13190.0
2020-09-09 13:30:00,51.45,51.47,51.37,51.44,26434.0,47.1373,47.1557,47.064,47.1282,26434.0
2020-09-09 13:35:00,51.45,51.47,51.32,51.32,19854.0,47.1373,47.1557,47.0182,47.0182,19854.0
2020-09-09 13:40:00,51.34,51.34,51.12,51.12,25272.0,47.0366,47.0366,46.835,46.835,25272.0
2020-09-09 13:45:00,51.1,51.17,51.08,51.12,30196.0,46.8167,46.8808,46.7984,46.835,30196.0
2020-09-09 13:50:00,51.09,51.13,51.07,51.13,24230.0,46.8075,46.8442,46.7892,46.8442,24230.0
2020-09-09 13:55:00,51.13,51.13,50.96,50.97,19398.0,46.8442,46.8442,46.6884,46.6976,19398.0
2020-09-09 14:00:00,50.99,51.17,50.99,51.1,22112.0,46.7159,46.8808,46.7159,46.8167,22112.0
2020-09-09 14:05:00,51.12,51.16,51.08,51.09,21500.0,46.835,46.8716,46.7984,46.8075,21500.0
2020-09-09 14:10:00,51.14,51.18,51.05,51.05,18582.0,46.8533,46.89,46.7709,46.7709,18582.0
2020-09-09 14:15:00,51.07,51.14,51.04,51.09,13644.0,46.7892,46.8533,46.7617,46.8075,13644.0
2020-09-09 14:20:00,51.11,51.13,50.99,50.99,16232.0,46.8258,46.8442,46.7159,46.7159,16232.0
2020-09-09 14:25:00,51.02,51.08,50.97,51.02,15334.0,46.7434,46.7984,46.6976,46.7434,15334.0
2020-09-09 14:30:00,51.05,51.19,51.05,51.18,20904.0,46.7709,46.8991,46.7709,46.89,20904.0
2020-09-09 14:35:00,51.17,51.2,51.12,51.16,14674.0,46.8808,46.9083,46.835,46.8716,14674.0
2020-09-09 14:40:00,51.16,51.21,51.11,51.19,17370.0,46.8716,46.9175,46.8258,46.8991,17370.0
2020-09-09 14:45:00,51.19,51.2,51.1,51.1,19678.0,46.8991,46.9083,46.8167,46.8167,19678.0
2020-09-09 14:50:00,51.11,51.12,51.05,51.1,20418.0,46.8258,46.835,46.7709,46.8167,20418.0
2020-09-09 14:55:00,51.1,51.13,51.03,51.07,20670.0,46.8167,46.8442,46.7525,46.7892,20670.0
2020-09-09 15:00:00,51.06,51.13,51.06,51.07,22230.0,46.78,46.8442,46.78,46.7892,22230.0
2020-09-09 15:05:00,51.08,51.1,51.02,51.04,35128.0,46.7984,46.8167,46.7434,46.7617,35128.0
2020-09-09 15:10:00,51.03,51.04,50.94,50.95,33090.0,46.7525,46.7617,46.6701,46.6793,33090.0
2020-09-09 15:15:00,50.95,51.04,50.94,51.02,46552.0,46.6793,46.7617,46.6701,46.7434,46552.0
2020-09-09 15:20:00,51.03,51.06,50.96,51.03,32804.0,46.7525,46.78,46.6884,46.7525,32804.0
2020-09-09 15:25:00,51.02,51.1,51.01,51.08,55854.0,46.7434,46.8167,46.7342,46.7984,55854.0
2020-09-09 15:30:00,51.08,51.13,51.05,51.09,56890.0,46.7984,46.8442,46.7709,46.8075,56890.0
2020-09-09 15:35:00,51.09,51.1,50.94,50.96,57418.0,46.8075,46.8167,46.6701,46.6884,57418.0
2020-09-09 15:40:00,50.97,50.99,50.9,50.94,52314.0,46.6976,46.7159,46.6334,46.6701,52314.0
2020-09-09 15:45:00,50.94,50.94,50.81,50.87,69514.0,46.6701,46.6701,46.551,46.606,69514.0
2020-09-09 15:50:00,50.87,50.89,50.79,50.87,192064.0,46.606,46.6243,46.5327,46.606,192064.0
2020-09-09 15:55:00,50.86,50.86,50.7,50.72,388846.0,46.5968,46.5968,46.4502,46.4685,388846.0
2020-09-10 09:30:00,51.38,51.84,51.22,51.83,91904.0,47.0732,47.4946,46.9266,47.4855,91904.0
2020-09-10 09:35:00,51.81,51.84,51.55,51.8,58422.0,47.4672,47.4946,47.229,47.458,58422.0
2020-09-10 09:40:00,51.81,51.96,51.71,51.9,44872.0,47.4672,47.6046,47.3755,47.5496,44872.0
2020-09-10 09:45:00,51.91,52.02,51.74,51.76,23860.0,47.5588,47.6596,47.403,47.4214,23860.0
2020-09-10 09:50:00,51.76,51.85,51.54,51.68,33722.0,47.4214,47.5038,47.2198,47.3481,33722.0
2020-09-10 09:55:00,51.72,51.73,51.34,51.38,38966.0,47.3847,47.3939,47.0366,47.0732,38966.0
2020-09-10 10:00:00,51.38,51.67,51.36,51.67,64006.0,47.0732,47.3389,47.0549,47.3389,64006.0
2020-09-10 10:05:00,51.67,51.87,51.66,51.84,36154.0,47.3389,47.5221,47.3297,47.4946,36154.0
2020-09-10 10:10:00,51.83,51.84,51.71,51.83,18006.0,47.4855,47.4946,47.3755,47.4855,18006.0
2020-09-10 10:15:00,51.81,51.88,51.72,51.74,14256.0,47.4672,47.5313,47.3847,47.403,14256.0
2020-09-10 10:20:00,51.72,51.72,51.6,51.64,23934.0,47.3847,47.3847,47.2748,47.3114,23934.0
2020-09-10 10:25:00,51.64,51.67,51.54,51.54,13382.0,47.3114,47.3389,47.2198,47.2198,13382.0
2020-09-10 10:30:00,51.55,51.74,51.55,51.64,12888.0,47.229,47.403,47.229,47.3114,12888.0
2020-09-10 10:35:00,51.62,51.69,51.6,51.63,11952.0,47.2931,47.3572,47.2748,47.3023,11952.0
2020-09-10 10:40:00,51.6,51.6,51.4,51.42,16814.0,47.2748,47.2748,47.0915,47.1099,16814.0
2020-09-10 10:45:00,51.44,51.46,51.2,51.24,15002.0,47.1282,47.1465,46.9083,46.9449,15002.0
2020-09-10 10:50:00,51.3,51.59,51.3,51.54,24370.0,46.9999,47.2656,46.9999,47.2198,24370.0
2020-09-10 10:55:00,51.54,51.56,51.23,51.27,18240.0,47.2198,47.2381,46.9358,46.9724,18240.0
2020-09-10 11:00:00,51.27,51.38,51.2,51.38,13660.0,46.9724,47.0732,46.9083,47.0732,13660.0
2020-09-10 11:05:00,51.38,51.47,51.38,51.43,8346.0,47.0732,47.1557,47.0732,47.119,8346.0
2020-09-10 11:10:00,51.45,51.48,51.35,51.46,8212.0,47.1373,47.1648,47.0457,47.1465,8212.0
2020-09-10 11:15:00,51.46,51.46,51.24,51.35,22514.0,47.1465,47.1465,46.9449,47.0457,22514.0
2020-09-10 11:20:00,51.4,51.52,51.37,51.51,13640.0,47.0915,47.2015,47.064,47.1923,13640.0
2020-09-10 11:25:00,51.56,51.59,51.47,51.58,8966.0,47.2381,47.2656,47.1557,47.2564,8966.0
2020-09-10 11:30:00,51.58,51.58,51.41,51.41,10250.0,47.2564,47.2564,47.1007,47.1007,10250.0
2020-09-10 11:35:00,51.39,51.55,51.39,51.48,10138.0,47.0824,47.229,47.0824,47.1648,10138.0
2020-09-10 11:40:00,51.52,51.58,51.47,51.51,11896.0,47.2015,47.2564,47.1557,47.1923,11896.0
2020-09-10 11:45:00,51.52,51.52,51.39,51.5,8150.0,47.2015,47.2015,47.0824,47.1831,8150.0
2020-09-10 11:50:00,51.49,51.5,51.37,51.37,8202.0,47.174,47.1831,47.064,47.064,8202.0
2020-09-10 11:55:00,51.37,51.37,51.28,51.3,23532.0,47.064,47.064,46.9816,46.9999,23532.0
2020-09-10 12:00:00,51.29,51.35,51.13,51.16,25012.0,46.9908,47.0457,46.8442,46.8716,25012.0
2020-09-10 12:05:00,51.17,51.19,51.08,51.1,17002.0,46.8808,46.8991,46.7984,46.8167,17002.0
2020-09-10 12:10:00,51.08,51.17,51.08,51.1,10688.0,46.7984,46.8808,46.7984,46.8167,10688.0
2020-09-10 12:15:00,51.06,51.16,51.01,51.09,14620.0,46.78,46.8716,46.7342,46.8075,14620.0
2020-09-10 12:20:00,51.06,51.08,50.91,50.96,14862.0,46.78,46.7984,46.6426,46.6884,14862.0
2020-09-10 12:25:00,50.93,51.05,50.93,51.04,12316.0,46.6609,46.7709,46.6609,46.7617,12316.0
2020-09-10 12:30:00,51.02,51.09,50.97,51.05,16468.0,46.7434,46.8075,46.6976,46.7709,16468.0
2020-09-10 12:35:00,51.01,51.02,50.76,50.77,23952.0,46.7342,46.7434,46.5052,46.5143,23952.0
2020-09-10 12:40:00,50.81,50.85,50.75,50.77,13216.0,46.551,46.5876,46.496,46.5143,13216.0
2020-09-10 12:45:00,50.78,50.86,50.76,50.82,18654.0,46.5235,46.5968,46.5052,46.5601,18654.0
2020-09-10 12:50:00,50.86,50.96,50.86,50.96,19060.0,46.5968,46.6884,46.5968,46.6884,19060.0
2020-09-10 12:55:00,50.96,50.99,50.93,50.96,10140.0,46.6884,46.7159,46.6609,46.6884,10140.0
2020-09-10 13:00:00,50.98,51.05,50.93,51.04,8402.0,46.7067,46.7709,46.6609,46.7617,8402.0
2020-09-10 13:05:00,51.04,51.05,50.97,50.97,30184.0,46.7617,46.7709,46.6976,46.6976,30184.0
2020-09-10 13:10:00,50.98,51.01,50.94,50.97,31916.0,46.7067,46.7342,46.6701,46.6976,31916.0
2020-09-10 13:15:00,50.97,51.16,50.97,51.16,10374.0,46.6976,46.8716,46.6976,46.8716,10374.0
2020-09-10 13:20:00,51.14,51.16,51.09,51.09,16376.0,46.8533,46.8716,46.8075,46.8075,16376.0
2020-09-10 13:25:00,51.09,51.09,50.93,50.94,11662.0,46.8075,46.8075,46.6609,46.6701,11662.0
2020-09-10 13:30:00,50.94,51.08,50.94,51.04,26102.0,46.6701,46.7984,46.6701,46.7617,26102.0
2020-09-10 13:35:00,51.03,51.06,50.88,50.91,9612.0,46.7525,46.78,46.6151,46.6426,9612.0
2020-09-10 13:40:00,50.85,50.94,50.84,50.85,14596.0,46.5876,46.6701,46.5785,46.5876,14596.0
2020-09-10 13:45:00,50.87,50.92,50.84,50.85,18160.0,46.606,46.6518,46.5785,46.5876,18160.0
2020-09-10 13:50:00,50.85,50.86,50.76,50.76,13106.0,46.5876,46.5968,46.5052,46.5052,13106.0
2020-09-10 13:55:00,50.77,50.82,50.73,50.74,15952.0,46.5143,46.5601,46.4777,46.4869,15952.0
2020-09-10 14:00:00,50.74,50.88,50.74,50.88,19036.0,46.4869,46.6151,46.4869,46.6151,19036.0
2020-09-10 14:05:00,50.87,50.9,50.77,50.82,12462.0,46.606,46.6334,46.5143,46.5601,12462.0
2020-09-10 14:10:00,50.82,50.85,50.74,50.75,11844.0,46.5601,46.5876,46.4869,46.496,11844.0
2020-09-10 14:15:00,50.77,50.77,50.54,50.56,41298.0,46.5143,46.5143,46.3036,46.3219,41298.0
2020-09-10 14:20:00,50.56,50.64,50.37,50.38,28660.0,46.3219,46.3952,46.1479,46.157,28660.0
2020-09-10 14:25:00,50.38,50.46,50.09,50.15,44390.0,46.157,46.2303,45.8913,45.9463,44390.0
2020-09-10 14:30:00,50.11,50.34,50.11,50.24,31670.0,45.9097,46.1204,45.9097,46.0288,31670.0
2020-09-10 14:35:00,50.23,50.34,50.18,50.3,25896.0,46.0196,46.1204,45.9738,46.0837,25896.0
2020-09-10 14:40:00,50.33,50.33,50.09,50.1,33172.0,46.1112,46.1112,45.8913,45.9005,33172.0
2020-09-10 14:45:00,50.1,50.42,50.1,50.4,52626.0,45.9005,46.1937,45.9005,46.1754,52626.0
2020-09-10 14:50:00,50.38,50.43,50.25,50.3,36746.0,46.157,46.2028,46.0379,46.0837,36746.0
2020-09-10 14:55:00,50.32,50.63,50.26,50.57,43182.0,46.1021,46.3861,46.0471,46.3311,43182.0
2020-09-10 15:00:00,50.57,50.57,50.37,50.37,21468.0,46.3311,46.3311,46.1479,46.1479,21468.0
2020-09-10 15:05:00,50.35,50.45,50.22,50.24,21694.0,46.1295,46.2212,46.0104,46.0288,21694.0
2020-09-10 15:10:00,50.21,50.27,50.1,50.18,23226.0,46.0013,46.0563,45.9005,45.9738,23226.0
2020-09-10 15:15:00,50.18,50.23,50.01,50.01,21566.0,45.9738,46.0196,45.818,45.818,21566.0
2020-09-10 15:20:00,50.02,50.22,49.97,50.15,37372.0,45.8272,46.0104,45.7814,45.9463,37372.0
2020-09-10 15:25:00,50.14,50.27,50.02,50.23,36236.0,45.9371,46.0563,45.8272,46.0196,36236.0
2020-09-10 15:30:00,50.22,50.37,50.15,50.33,52060.0,46.0104,46.1479,45.9463,46.1112,52060.0
2020-09-10 15:35:00,50.29,50.33,50.15,50.33,23112.0,46.0746,46.1112,45.9463,46.1112,23112.0
2020-09-10 15:40:00,50.34,50.52,50.3,50.49,35356.0,46.1204,46.2853,46.0837,46.2578,35356.0
2020-09-10 15:45:00,50.49,50.52,50.22,50.28,52500.0,46.2578,46.2853,46.0104,46.0654,52500.0
2020-09-10 15:50:00,50.27,50.42,50.21,50.38,93910.0,46.0563,46.1937,46.0013,46.157,93910.0
2020-09-10 15:55:00,50.38,50.48,50.24,50.3,133000.0,46.157,46.2486,46.0288,46.0837,133000.0
2020-09-11 09:30:00,50.75,50.91,50.7,50.77,37722.0,46.496,46.6426,46.4502,46.5143,37722.0
2020-09-11 09:35:00,50.77,50.91,50.62,50.82,16532.0,46.5143,46.6426,46.3769,46.5601,16532.0
2020-09-11 09:40:00,50.81,51.04,50.81,50.94,13094.0,46.551,46.7617,46.551,46.6701,13094.0
2020-09-11 09:45:00,50.88,51.21,50.88,51.21,9110.0,46.6151,46.9175,46.6151,46.9175,9110.0
2020-09-11 09:50:00,51.17,51.17,50.9,50.98,14054.0,46.8808,46.8808,46.6334,46.7067,14054.0
2020-09-11 09:55:00,50.9,50.9,50.4,50.52,24080.0,46.6334,46.6334,46.1754,46.2853,24080.0
2020-09-11 10:00:00,50.51,50.61,50.44,50.6,11246.0,46.2761,46.3678,46.212,46.3586,11246.0
2020-09-11 10:05:00,50.54,50.72,50.54,50.61,10610.0,46.3036,46.4685,46.3036,46.3678,10610.0
2020-09-11 10:10:00,50.6,50.69,50.43,50.67,21540.0,46.3586,46.441,46.2028,46.4227,21540.0
2020-09-11 10:15:00,50.65,50.85,50.56,50.85,11516.0,46.4044,46.5876,46.3219,46.5876,11516.0
2020-09-11 10:20:00,50.85,51.0,50.85,50.91,15684.0,46.5876,46.7251,46.5876,46.6426,15684.0
2020-09-11 10:25:00,50.92,50.94,50.78,50.85,17790.0,46.6518,46.6701,46.5235,46.5876,17790.0
2020-09-11 10:30:00,50.89,50.92,50.73,50.76,8850.0,46.6243,46.6518,46.4777,46.5052,8850.0
2020-09-11 10:35:00,50.76,50.85,50.63,50.75,20008.0,46.5052,46.5876,46.3861,46.496,20008.0
2020-09-11 10:40:00,50.72,50.91,50.71,50.89,4994.0,46.4685,46.6426,46.4594,46.6243,4994.0
2020-09-11 10:45:00,50.96,51.04,50.95,51.04,18516.0,46.6884,46.7617,46.6793,46.7617,18516.0
2020-09-11 10:50:00,51.01,51.08,50.98,51.02,22544.0,46.7342,46.7984,46.7067,46.7434,22544.0
2020-09-11 10:55:00,50.99,51.08,50.91,50.91,11746.0,46.7159,46.7984,46.6426,46.6426,11746.0
2020-09-11 11:00:00,50.95,51.12,50.93,51.1,10406.0,46.6793,46.835,46.6609,46.8167,10406.0
2020-09-11 11:05:00,51.13,51.17,51.08,51.16,9490.0,46.8442,46.8808,46.7984,46.8716,9490.0
2020-09-11 11:10:00,51.13,51.14,51.06,51.09,10210.0,46.8442,46.8533,46.78,46.8075,10210.0
2020-09-11 11:15:00,51.08,51.12,50.97,51.1,11942.0,46.7984,46.835,46.6976,46.8167,11942.0
2020-09-11 11:20:00,51.05,51.06,50.81,50.82,10710.0,46.7709,46.78,46.551,46.5601,10710.0
2020-09-11 11:25:00,50.82,50.85,50.72,50.85,10756.0,46.5601,46.5876,46.4685,46.5876,10756.0
2020-09-11 11:30:00,50.81,50.81,50.64,50.71,13756.0,46.551,46.551,46.3952,46.4594,13756.0
2020-09-11 11:35:00,50.69,50.73,50.62,50.73,9158.0,46.441,46.4777,46.3769,46.4777,9158.0
2020-09-11 11:40:00,50.77,50.83,50.67,50.74,29726.0,46.5143,46.5693,46.4227,46.4869,29726.0
2020-09-11 11:45:00,50.73,50.79,50.68,50.73,5628.0,46.4777,46.5327,46.4319,46.4777,5628.0
2020-09-11 11:50:00,50.75,50.79,50.65,50.72,7420.0,46.496,46.5327,46.4044,46.4685,7420.0
2020-09-11 11:55:00,50.72,50.73,50.53,50.54,40538.0,46.4685,46.4777,46.2945,46.3036,40538.0
2020-09-11 12:00:00,50.52,50.67,50.46,50.63,9028.0,46.2853,46.4227,46.2303,46.3861,9028.0
2020-09-11 12:05:00,50.64,50.66,50.6,50.6,5650.0,46.3952,46.4136,46.3586,46.3586,5650.0
2020-09-11 12:10:00,50.59,50.62,50.52,50.55,7860.0,46.3494,46.3769,46.2853,46.3128,7860.0
2020-09-11 12:15:00,50.54,50.62,50.48,50.62,7588.0,46.3036,46.3769,46.2486,46.3769,7588.0
2020-09-11 12:20:00,50.63,50.76,50.63,50.71,12342.0,46.3861,46.5052,46.3861,46.4594,12342.0
2020-09-11 12:25:00,50.7,50.73,50.62,50.62,8370.0,46.4502,46.4777,46.3769,46.3769,8370.0
2020-09-11 12:30:00,50.57,50.57,50.41,50.43,14670.0,46.3311,46.3311,46.1845,46.2028,14670.0
2020-09-11 12:35:00,50.44,50.45,50.37,50.39,9766.0,46.212,46.2212,46.1479,46.1662,9766.0
2020-09-11 12:40:00,50.39,50.39,50.27,50.31,10686.0,46.1662,46.1662,46.0563,46.0929,10686.0
2020-09-11 12:45:00,50.27,50.38,50.27,50.37,6676.0,46.0563,46.157,46.0563,46.1479,6676.0
2020-09-11 12:50:00,50.39,50.45,50.39,50.41,3878.0,46.1662,46.2212,46.1662,46.1845,3878.0
2020-09-11 12:55:00,50.42,50.44,50.21,50.23,11760.0,46.1937,46.212,46.0013,46.0196,11760.0
2020-09-11 13:00:00,50.29,50.29,50.2,50.22,6010.0,46.0746,46.0746,45.9921,46.0104,6010.0
2020-09-11 13:05:00,50.21,50.21,50.06,50.06,5544.0,46.0013,46.0013,45.8639,45.8639,5544.0
2020-09-11 13:10:00,50.09,50.12,50.0,50.03,7616.0,45.8913,45.9188,45.8089,45.8364,7616.0
2020-09-11 13:15:00,50.09,50.18,49.97,50.1,12806.0,45.8913,45.9738,45.7814,45.9005,12806.0
2020-09-11 13:20:00,50.12,50.13,50.05,50.06,11314.0,45.9188,45.928,45.8547,45.8639,11314.0
2020-09-11 13:25:00,50.06,50.08,49.91,49.96,7942.0,45.8639,45.8822,45.7264,45.7722,7942.0
2020-09-11 13:30:00,49.97,49.98,49.79,49.83,10320.0,45.7814,45.7906,45.6165,45.6531,10320.0
2020-09-11 13:35:00,49.87,49.93,49.85,49.87,8940.0,45.6898,45.7447,45.6715,45.6898,8940.0
2020-09-11 13:40:00,49.87,49.99,49.85,49.95,10436.0,45.6898,45.7997,45.6715,45.7631,10436.0
2020-09-11 13:45:00,49.94,50.02,49.91,49.99,9844.0,45.7539,45.8272,45.7264,45.7997,9844.0
2020-09-11 13:50:00,49.97,50.07,49.95,49.99,19926.0,45.7814,45.873,45.7631,45.7997,19926.0
2020-09-11 13:55:00,50.01,50.01,49.82,49.82,64484.0,45.818,45.818,45.644,45.644,64484.0
2020-09-11 14:00:00,49.84,49.98,49.81,49.92,8448.0,45.6623,45.7906,45.6348,45.7356,8448.0
2020-09-11 14:05:00,49.88,50.07,49.88,50.03,43944.0,45.6989,45.873,45.6989,45.8364,43944.0
2020-09-11 14:10:00,50.02,50.15,49.94,50.1,8910.0,45.8272,45.9463,45.7539,45.9005,8910.0
2020-09-11 14:15:00,50.1,50.1,49.98,49.99,13280.0,45.9005,45.9005,45.7906,45.7997,13280.0
2020-09-11 14:20:00,50.01,50.07,49.94,50.04,10032.0,45.818,45.873,45.7539,45.8455,10032.0
2020-09-11 14:25:00,50.04,50.07,49.98,49.98,5650.0,45.8455,45.873,45.7906,45.7906,5650.0
2020-09-11 14:30:00,50.04,50.17,50.02,50.17,12994.0,45.8455,45.9646,45.8272,45.9646,12994.0
2020-09-11 14:35:00,50.2,50.34,50.16,50.32,26878.0,45.9921,46.1204,45.9555,46.1021,26878.0
2020-09-11 14:40:00,50.3,50.4,50.2,50.34,10198.0,46.0837,46.1754,45.9921,46.1204,10198.0
2020-09-11 14:45:00,50.32,50.34,50.24,50.24,10566.0,46.1021,46.1204,46.0288,46.0288,10566.0
2020-09-11 14:50:00,50.26,50.32,50.22,50.3,11098.0,46.0471,46.1021,46.0104,46.0837,11098.0
2020-09-11 14:55:00,50.32,50.35,50.17,50.17,11436.0,46.1021,46.1295,45.9646,45.9646,11436.0
2020-09-11 15:00:00,50.17,50.18,50.05,50.07,8774.0,45.9646,45.9738,45.8547,45.873,8774.0
2020-09-11 15:05:00,50.09,50.09,49.97,49.97,6854.0,45.8913,45.8913,45.7814,45.7814,6854.0
2020-09-11 15:10:00,49.98,50.1,49.92,50.09,17976.0,45.7906,45.9005,45.7356,45.8913,17976.0
2020-09-11 15:15:00,50.13,50.36,50.13,50.36,21904.0,45.928,46.1387,45.928,46.1387,21904.0
2020-09-11 15:20:00,50.34,50.54,50.33,50.47,28476.0,46.1204,46.3036,46.1112,46.2395,28476.0
2020-09-11 15:25:00,50.46,50.57,50.45,50.55,17732.0,46.2303,46.3311,46.2212,46.3128,17732.0
2020-09-11 15:30:00,50.55,50.61,50.54,50.55,16064.0,46.3128,46.3678,46.3036,46.3128,16064.0
2020-09-11 15:35:00,50.53,50.53,50.34,50.34,32032.0,46.2945,46.2945,46.1204,46.1204,32032.0
2020-09-11 15:40:00,50.36,50.44,50.33,50.42,34096.0,46.1387,46.212,46.1112,46.1937,34096.0
2020-09-11 15:45:00,50.42,50.45,50.32,50.41,17668.0,46.1937,46.2212,46.1021,46.1845,17668.0
2020-09-11 15:50:00,50.41,50.41,50.27,50.33,39776.0,46.1845,46.1845,46.0563,46.1112,39776.0
2020-09-11 15:55:00,50.34,50.39,50.29,50.35,90122.0,46.1204,46.1662,46.0746,46.1295,90122.0
2020-09-14 09:30:00,51.52,51.55,51.23,51.26,43392.0,47.2015,47.229,46.9358,46.9633,43392.0
2020-09-14 09:35:00,51.23,51.63,51.23,51.47,34386.0,46.9358,47.3023,46.9358,47.1557,34386.0
2020-09-14 09:40:00,51.38,51.54,51.38,51.49,12994.0,47.0732,47.2198,47.0732,47.174,12994.0
2020-09-14 09:45:00,51.49,51.67,51.47,51.62,25216.0,47.174,47.3389,47.1557,47.2931,25216.0
2020-09-14 09:50:00,51.66,51.67,51.53,51.53,26700.0,47.3297,47.3389,47.2106,47.2106,26700.0
2020-09-14 09:55:00,51.54,51.6,51.43,51.45,36376.0,47.2198,47.2748,47.119,47.1373,36376.0
2020-09-14 10:00:00,51.49,51.5,51.38,51.48,16394.0,47.174,47.1831,47.0732,47.1648,16394.0
2020-09-14 10:05:00,51.45,51.52,51.42,51.49,12384.0,47.1373,47.2015,47.1099,47.174,12384.0
2020-09-14 10:10:00,51.48,51.55,51.36,51.38,14660.0,47.1648,47.229,47.0549,47.0732,14660.0
2020-09-14 10:15:00,51.39,51.49,51.35,51.42,14802.0,47.0824,47.174,47.0457,47.1099,14802.0
2020-09-14 10:20:00,51.43,51.43,51.25,51.3,17078.0,47.119,47.119,46.9541,46.9999,17078.0
2020-09-14 10:25:00,51.29,51.44,51.28,51.42,15022.0,46.9908,47.1282,46.9816,47.1099,15022.0
2020-09-14 10:30:00,51.41,51.47,51.3,51.34,12994.0,47.1007,47.1557,46.9999,47.0366,12994.0
2020-09-14 10:35:00,51.35,51.38,51.29,51.29,9904.0,47.0457,47.0732,46.9908,46.9908,9904.0
2020-09-14 10:40:00,51.31,51.36,51.24,51.33,8732.0,47.0091,47.0549,46.9449,47.0274,8732.0
2020-09-14 10:45:00,51.33,51.38,51.3,51.34,13812.0,47.0274,47.0732,46.9999,47.0366,13812.0
2020-09-14 10:50:00,51.34,51.45,51.34,51.43,10022.0,47.0366,47.1373,47.0366,47.119,10022.0
2020-09-14 10:55:00,51.42,51.56,51.42,51.55,7564.0,47.1099,47.2381,47.1099,47.229,7564.0
2020-09-14 11:00:00,51.57,51.6,51.42,51.44,12694.0,47.2473,47.2748,47.1099,47.1282,12694.0
2020-09-14 11:05:00,51.46,51.52,51.45,51.46,17982.0,47.1465,47.2015,47.1373,47.1465,17982.0
2020-09-14 11:10:00,51.47,51.47,51.2,51.24,12510.0,47.1557,47.1557,46.9083,46.9449,12510.0
2020-09-14 11:15:00,51.22,51.33,51.22,51.31,7000.0,46.9266,47.0274,46.9266,47.0091,7000.0
2020-09-14 11:20:00,51.31,51.37,51.29,51.32,8546.0,47.0091,47.064,46.9908,47.0182,8546.0
2020-09-14 11:25:00,51.34,51.38,51.28,51.38,9944.0,47.0366,47.0732,46.9816,47.0732,9944.0
2020-09-14 11:30:00,51.38,51.4,51.33,51.38,11688.0,47.0732,47.0915,47.0274,47.0732,11688.0
2020-09-14 11:35:00,51.4,51.41,51.32,51.38,8794.0,47.0915,47.1007,47.0182,47.0732,8794.0
2020-09-14 11:40:00,51.38,51.43,51.37,51.42,5608.0,47.0732,47.119,47.064,47.1099,5608.0
2020-09-14 11:45:00,51.41,51.41,51.3,51.3,7416.0,47.1007,47.1007,46.9999,46.9999,7416.0
2020-09-14 11:50:00,51.31,51.38,51.27,51.37,7276.0,47.0091,47.0732,46.9724,47.064,7276.0
2020-09-14 11:55:00,51.35,51.4,51.3,51.33,12070.0,47.0457,47.0915,46.9999,47.0274,12070.0
2020-09-14 12:00:00,51.31,51.46,51.3,51.41,9740.0,47.0091,47.1465,46.9999,47.1007,9740.0
2020-09-14 12:05:00,51.41,51.41,51.32,51.34,7628.0,47.1007,47.1007,47.0182,47.0366,7628.0
2020-09-14 12:10:00,51.35,51.36,51.29,51.3,5220.0,47.0457,47.0549,46.9908,46.9999,5220.0
2020-09-14 12:15:00,51.29,51.37,51.27,51.29,9682.0,46.9908,47.064,46.9724,46.9908,9682.0
2020-09-14 12:20:00,51.29,51.29,51.21,51.22,11224.0,46.9908,46.9908,46.9175,46.9266,11224.0
2020-09-14 12:25:00,51.22,51.27,51.18,51.21,11770.0,46.9266,46.9724,46.89,46.9175,11770.0
2020-09-14 12:30:00,51.2,51.22,51.12,51.12,9860.0,46.9083,46.9266,46.835,46.835,9860.0
2020-09-14 12:35:00,51.12,51.18,51.1,51.16,7152.0,46.835,46.89,46.8167,46.8716,7152.0
2020-09-14 12:40:00,51.17,51.25,51.16,51.24,8686.0,46.8808,46.9541,46.8716,46.9449,8686.0
2020-09-14 12:45:00,51.24,51.32,51.21,51.25,13922.0,46.9449,47.0182,46.9175,46.9541,13922.0
2020-09-14 12:50:00,51.24,51.25,51.15,51.16,13350.0,46.9449,46.9541,46.8625,46.8716,13350.0
2020-09-14 12:55:00,51.16,51.2,51.15,51.2,21736.0,46.8716,46.9083,46.8625,46.9083,21736.0
2020-09-14 13:00:00,51.2,51.27,51.2,51.21,14514.0,46.9083,46.9724,46.9083,46.9175,14514.0
2020-09-14 13:05:00,51.21,51.21,51.08,51.09,9966.0,46.9175,46.9175,46.7984,46.8075,9966.0
2020-09-14 13:10:00,51.1,51.1,51.04,51.05,21654.0,46.8167,46.8167,46.7617,46.7709,21654.0
2020-09-14 13:15:00,51.04,51.04,50.95,50.97,16616.0,46.7617,46.7617,46.6793,46.6976,16616.0
2020-09-14 13:20:00,50.97,50.98,50.9,50.94,6918.0,46.6976,46.7067,46.6334,46.6701,6918.0
2020-09-14 13:25:00,50.89,50.98,50.88,50.97,7014.0,46.6243,46.7067,46.6151,46.6976,7014.0
2020-09-14 13:30:00,50.98,50.99,50.8,50.88,25238.0,46.7067,46.7159,46.5418,46.6151,25238.0
2020-09-14 13:35:00,50.87,50.94,50.85,50.92,12248.0,46.606,46.6701,46.5876,46.6518,12248.0
2020-09-14 13:40:00,50.93,50.98,50.87,50.95,6446.0,46.6609,46.7067,46.606,46.6793,6446.0
2020-09-14 13:45:00,50.95,51.01,50.95,50.99,15406.0,46.6793,46.7342,46.6793,46.7159,15406.0
2020-09-14 13:50:00,51.01,51.02,50.99,51.02,10014.0,46.7342,46.7434,46.7159,46.7434,10014.0
2020-09-14 13:55:00,51.02,51.06,51.02,51.05,6200.0,46.7434,46.78,46.7434,46.7709,6200.0
2020-09-14 14:00:00,51.05,51.05,50.95,51.02,8092.0,46.7709,46.7709,46.6793,46.7434,8092.0
2020-09-14 14:05:00,51.04,51.12,51.03,51.09,14422.0,46.7617,46.835,46.7525,46.8075,14422.0
2020-09-14 14:10:00,51.09,51.13,51.07,51.13,13186.0,46.8075,46.8442,46.7892,46.8442,13186.0
2020-09-14 14:15:00,51.13,51.13,51.08,51.11,13340.0,46.8442,46.8442,46.7984,46.8258,13340.0
2020-09-14 14:20:00,51.11,51.2,51.1,51.16,9348.0,46.8258,46.9083,46.8167,46.8716,9348.0
2020-09-14 14:25:00,51.16,51.16,51.03,51.04,12224.0,46.8716,46.8716,46.7525,46.7617,12224.0
2020-09-14 14:30:00,51.06,51.15,51.04,51.1,7022.0,46.78,46.8625,46.7617,46.8167,7022.0
2020-09-14 14:35:00,51.13,51.13,51.07,51.08,5600.0,46.8442,46.8442,46.7892,46.7984,5600.0
2020-09-14 14:40:00,51.08,51.17,50.99,51.02,23028.0,46.7984,46.8808,46.7159,46.7434,23028.0
2020-09-14 14:45:00,51.01,51.02,50.96,50.99,13734.0,46.7342,46.7434,46.6884,46.7159,13734.0
2020-09-14 14:50:00,51.0,51.05,50.98,50.98,15112.0,46.7251,46.7709,46.7067,46.7067,15112.0
2020-09-14 14:55:00,50.93,51.01,50.85,50.99,12498.0,46.6609,46.7342,46.5876,46.7159,12498.0
2020-09-14 15:00:00,50.99,51.04,50.89,50.91,18982.0,46.7159,46.7617,46.6243,46.6426,18982.0
2020-09-14 15:05:00,50.93,50.98,50.88,50.97,12276.0,46.6609,46.7067,46.6151,46.6976,12276.0
2020-09-14 15:10:00,50.96,50.98,50.92,50.97,15608.0,46.6884,46.7067,46.6518,46.6976,15608.0
2020-09-14 15:15:00,50.98,51.1,50.95,51.09,19676.0,46.7067,46.8167,46.6793,46.8075,19676.0
2020-09-14 15:20:00,51.09,51.09,50.9,50.94,17010.0,46.8075,46.8075,46.6334,46.6701,17010.0
2020-09-14 15:25:00,50.94,51.02,50.92,50.98,15940.0,46.6701,46.7434,46.6518,46.7067,15940.0
2020-09-14 15:30:00,50.99,51.05,50.96,50.99,25938.0,46.7159,46.7709,46.6884,46.7159,25938.0
2020-09-14 15:35:00,50.99,51.08,50.97,51.08,22566.0,46.7159,46.7984,46.6976,46.7984,22566.0
2020-09-14 15:40:00,51.09,51.22,51.09,51.18,26382.0,46.8075,46.9266,46.8075,46.89,26382.0
2020-09-14 15:45:00,51.19,51.3,51.17,51.3,35598.0,46.8991,46.9999,46.8808,46.9999,35598.0
2020-09-14 15:50:00,51.27,51.31,51.16,51.23,49010.0,46.9724,47.0091,46.8716,46.9358,49010.0
2020-09-14 15:55:00,51.24,51.24,51.07,51.1,116262.0,46.9449,46.9449,46.7892,46.8167,116262.0
2020-09-15 09:30:00,51.74,51.96,51.29,51.89,49856.0,47.403,47.6046,46.9908,47.5405,49856.0
2020-09-15 09:35:00,51.88,52.09,51.87,52.08,13402.0,47.5313,47.7237,47.5221,47.7145,13402.0
2020-09-15 09:40:00,52.06,52.1,51.82,51.82,17364.0,47.6962,47.7329,47.4763,47.4763,17364.0
2020-09-15 09:45:00,51.78,51.78,51.6,51.62,17224.0,47.4397,47.4397,47.2748,47.2931,17224.0
2020-09-15 09:50:00,51.6,51.65,51.56,51.58,16016.0,47.2748,47.3206,47.2381,47.2564,16016.0
2020-09-15 09:55:00,51.58,51.6,51.52,51.52,11250.0,47.2564,47.2748,47.2015,47.2015,11250.0
2020-09-15 10:00:00,51.54,51.65,51.45,51.56,16024.0,47.2198,47.3206,47.1373,47.2381,16024.0
2020-09-15 10:05:00,51.59,51.6,51.48,51.52,11144.0,47.2656,47.2748,47.1648,47.2015,11144.0
2020-09-15 10:10:00,51.51,51.56,51.45,51.51,8250.0,47.1923,47.2381,47.1373,47.1923,8250.0
2020-09-15 10:15:00,51.51,51.62,51.51,51.61,10222.0,47.1923,47.2931,47.1923,47.2839,10222.0
2020-09-15 10:20:00,51.63,51.63,51.52,51.55,8972.0,47.3023,47.3023,47.2015,47.229,8972.0
2020-09-15 10:25:00,51.53,51.71,51.53,51.69,7252.0,47.2106,47.3755,47.2106,47.3572,7252.0
2020-09-15 10:30:00,51.66,51.73,51.63,51.69,14414.0,47.3297,47.3939,47.3023,47.3572,14414.0
2020-09-15 10:35:00,51.74,51.77,51.58,51.6,9334.0,47.403,47.4305,47.2564,47.2748,9334.0
2020-09-15 10:40:00,51.58,51.6,51.49,51.55,10900.0,47.2564,47.2748,47.174,47.229,10900.0
2020-09-15 10:45:00,51.57,51.65,51.55,51.62,6362.0,47.2473,47.3206,47.229,47.2931,6362.0
2020-09-15 10:50:00,51.6,51.66,51.59,51.62,5532.0,47.2748,47.3297,47.2656,47.2931,5532.0
2020-09-15 10:55:00,51.6,51.72,51.59,51.72,7238.0,47.2748,47.3847,47.2656,47.3847,7238.0
2020-09-15 11:00:00,51.72,51.77,51.71,51.75,11936.0,47.3847,47.4305,47.3755,47.4122,11936.0
2020-09-15 11:05:00,51.77,51.8,51.66,51.66,8584.0,47.4305,47.458,47.3297,47.3297,8584.0
2020-09-15 11:10:00,51.7,51.73,51.63,51.64,5450.0,47.3664,47.3939,47.3023,47.3114,5450.0
2020-09-15 11:15:00,51.66,51.71,51.62,51.71,6238.0,47.3297,47.3755,47.2931,47.3755,6238.0
2020-09-15 11:20:00,51.72,51.72,51.63,51.65,7010.0,47.3847,47.3847,47.3023,47.3206,7010.0
2020-09-15 11:25:00,51.61,51.67,51.6,51.65,4560.0,47.2839,47.3389,47.2748,47.3206,4560.0
2020-09-15 11:30:00,51.66,51.74,51.66,51.74,4006.0,47.3297,47.403,47.3297,47.403,4006.0
2020-09-15 11:35:00,51.76,51.76,51.67,51.7,4924.0,47.4214,47.4214,47.3389,47.3664,4924.0
2020-09-15 11:40:00,51.71,51.72,51.58,51.58,6600.0,47.3755,47.3847,47.2564,47.2564,6600.0
2020-09-15 11:45:00,51.59,51.65,51.58,51.61,10304.0,47.2656,47.3206,47.2564,47.2839,10304.0
2020-09-15 11:50:00,51.62,51.62,51.52,51.53,11370.0,47.2931,47.2931,47.2015,47.2106,11370.0
2020-09-15 11:55:00,51.54,51.59,51.54,51.59,9344.0,47.2198,47.2656,47.2198,47.2656,9344.0
2020-09-15 12:00:00,51.6,51.71,51.6,51.71,11170.0,47.2748,47.3755,47.2748,47.3755,11170.0
2020-09-15 12:05:00,51.68,51.7,51.65,51.69,5592.0,47.3481,47.3664,47.3206,47.3572,5592.0
2020-09-15 12:10:00,51.67,51.71,51.65,51.67,4162.0,47.3389,47.3755,47.3206,47.3389,4162.0
2020-09-15 12:15:00,51.7,51.77,51.67,51.77,11162.0,47.3664,47.4305,47.3389,47.4305,11162.0
2020-09-15 12:20:00,51.77,51.85,51.76,51.83,13234.0,47.4305,47.5038,47.4214,47.4855,13234.0
2020-09-15 12:25:00,51.83,51.92,51.81,51.9,7640.0,47.4855,47.5679,47.4672,47.5496,7640.0
2020-09-15 12:30:00,51.91,51.98,51.91,51.98,6936.0,47.5588,47.6229,47.5588,47.6229,6936.0
2020-09-15 12:35:00,51.99,52.0,51.97,51.99,9416.0,47.6321,47.6412,47.6138,47.6321,9416.0
2020-09-15 12:40:00,51.99,52.07,51.99,52.06,11850.0,47.6321,47.7054,47.6321,47.6962,11850.0
2020-09-15 12:45:00,52.05,52.06,51.94,51.94,9858.0,47.687,47.6962,47.5863,47.5863,9858.0
2020-09-15 12:50:00,51.94,51.94,51.92,51.94,8422.0,47.5863,47.5863,47.5679,47.5863,8422.0
2020-09-15 12:55:00,51.94,51.99,51.93,51.99,7840.0,47.5863,47.6321,47.5771,47.6321,7840.0
2020-09-15 13:00:00,52.0,52.01,51.97,51.99,6280.0,47.6412,47.6504,47.6138,47.6321,6280.0
2020-09-15 13:05:00,51.99,51.99,51.96,51.97,7152.0,47.6321,47.6321,47.6046,47.6138,7152.0
2020-09-15 13:10:00,51.97,52.01,51.95,51.95,8214.0,47.6138,47.6504,47.5954,47.5954,8214.0
2020-09-15 13:15:00,51.95,51.96,51.9,51.91,5500.0,47.5954,47.6046,47.5496,47.5588,5500.0
2020-09-15 13:20:00,51.91,51.92,51.87,51.92,4810.0,47.5588,47.5679,47.5221,47.5679,4810.0
2020-09-15 13:25:00,51.9,51.94,51.88,51.91,11340.0,47.5496,47.5863,47.5313,47.5588,11340.0
2020-09-15 13:30:00,51.89,51.98,51.88,51.98,7600.0,47.5405,47.6229,47.5313,47.6229,7600.0
2020-09-15 13:35:00,51.97,52.0,51.96,51.96,17726.0,47.6138,47.6412,47.6046,47.6046,17726.0
2020-09-15 13:40:00,51.96,51.97,51.91,51.97,18282.0,47.6046,47.6138,47.5588,47.6138,18282.0
2020-09-15 13:45:00,51.98,52.05,51.98,52.04,12470.0,47.6229,47.687,47.6229,47.6779,12470.0
2020-09-15 13:50:00,52.02,52.05,51.99,52.04,7462.0,47.6596,47.687,47.6321,47.6779,7462.0
2020-09-15 13:55:00,52.04,52.04,51.94,51.95,6336.0,47.6779,47.6779,47.5863,47.5954,6336.0
2020-09-15 14:00:00,51.95,51.95,51.88,51.9,11412.0,47.5954,47.5954,47.5313,47.5496,11412.0
2020-09-15 14:05:00,51.92,51.93,51.85,51.89,12974.0,47.5679,47.5771,47.5038,47.5405,12974.0
2020-09-15 14:10:00,51.91,51.99,51.9,51.95,17922.0,47.5588,47.6321,47.5496,47.5954,17922.0
2020-09-15 14:15:00,51.94,51.95,51.9,51.92,17012.0,47.5863,47.5954,47.5496,47.5679,17012.0
2020-09-15 14:20:00,51.92,51.92,51.86,51.9,15574.0,47.5679,47.5679,47.513,47.5496,15574.0
2020-09-15 14:25:00,51.89,51.9,51.81,51.88,19006.0,47.5405,47.5496,47.4672,47.5313,19006.0
2020-09-15 14:30:00,51.85,51.88,51.78,51.8,16676.0,47.5038,47.5313,47.4397,47.458,16676.0
2020-09-15 14:35:00,51.84,51.93,51.84,51.92,9346.0,47.4946,47.5771,47.4946,47.5679,9346.0
2020-09-15 14:40:00,51.95,52.04,51.94,52.04,9342.0,47.5954,47.6779,47.5863,47.6779,9342.0
2020-09-15 14:45:00,52.05,52.08,52.01,52.05,12802.0,47.687,47.7145,47.6504,47.687,12802.0
2020-09-15 14:50:00,52.05,52.07,52.02,52.05,26680.0,47.687,47.7054,47.6596,47.687,26680.0
2020-09-15 14:55:00,52.05,52.08,52.02,52.05,20598.0,47.687,47.7145,47.6596,47.687,20598.0
2020-09-15 15:00:00,52.05,52.07,51.97,51.97,10286.0,47.687,47.7054,47.6138,47.6138,10286.0
2020-09-15 15:05:00,51.96,51.96,51.83,51.84,11332.0,47.6046,47.6046,47.4855,47.4946,11332.0
2020-09-15 15:10:00,51.83,51.88,51.82,51.83,5112.0,47.4855,47.5313,47.4763,47.4855,5112.0
2020-09-15 15:15:00,51.85,51.88,51.82,51.84,10894.0,47.5038,47.5313,47.4763,47.4946,10894.0
2020-09-15 15:20:00,51.85,51.85,51.75,51.79,14150.0,47.5038,47.5038,47.4122,47.4488,14150.0
2020-09-15 15:25:00,51.79,51.85,51.78,51.82,11970.0,47.4488,47.5038,47.4397,47.4763,11970.0
2020-09-15 15:30:00,51.82,51.82,51.63,51.64,17326.0,47.4763,47.4763,47.3023,47.3114,17326.0
2020-09-15 15:35:00,51.63,51.65,51.54,51.59,20658.0,47.3023,47.3206,47.2198,47.2656,20658.0
2020-09-15 15:40:00,51.57,51.61,51.53,51.56,27856.0,47.2473,47.2839,47.2106,47.2381,27856.0
2020-09-15 15:45:00,51.55,51.67,51.54,51.66,28770.0,47.229,47.3389,47.2198,47.3297,28770.0
2020-09-15 15:50:00,51.66,51.85,51.62,51.83,118118.0,47.3297,47.5038,47.2931,47.4855,118118.0
2020-09-15 15:55:00,51.83,51.88,51.77,51.84,117390.0,47.4855,47.5313,47.4305,47.4946,117390.0
2020-09-16 09:30:00,52.1,52.43,52.09,52.38,44186.0,47.7329,48.0352,47.7237,47.9894,44186.0
2020-09-16 09:35:00,52.42,52.5,52.28,52.42,24516.0,48.026,48.0993,47.8978,48.026,24516.0
2020-09-16 09:40:00,52.43,52.48,52.31,52.31,31124.0,48.0352,48.081,47.9253,47.9253,31124.0
2020-09-16 09:45:00,52.35,52.37,52.29,52.35,26350.0,47.9619,47.9802,47.9069,47.9619,26350.0
2020-09-16 09:50:00,52.34,52.42,52.29,52.41,9398.0,47.9527,48.026,47.9069,48.0169,9398.0
2020-09-16 09:55:00,52.43,52.57,52.43,52.52,14086.0,48.0352,48.1635,48.0352,48.1176,14086.0
2020-09-16 10:00:00,52.56,52.56,52.43,52.43,7602.0,48.1543,48.1543,48.0352,48.0352,7602.0
2020-09-16 10:05:00,52.38,52.55,52.38,52.55,7974.0,47.9894,48.1451,47.9894,48.1451,7974.0
2020-09-16 10:10:00,52.56,52.56,52.45,52.45,7398.0,48.1543,48.1543,48.0535,48.0535,7398.0
2020-09-16 10:15:00,52.45,52.47,52.34,52.35,8980.0,48.0535,48.0718,47.9527,47.9619,8980.0
2020-09-16 10:20:00,52.35,52.52,52.35,52.52,13718.0,47.9619,48.1176,47.9619,48.1176,13718.0
2020-09-16 10:25:00,52.49,52.52,52.41,52.52,7314.0,48.0902,48.1176,48.0169,48.1176,7314.0
2020-09-16 10:30:00,52.53,52.6,52.53,52.58,12556.0,48.1268,48.1909,48.1268,48.1726,12556.0
2020-09-16 10:35:00,52.6,52.61,52.49,52.54,16696.0,48.1909,48.2001,48.0902,48.136,16696.0
2020-09-16 10:40:00,52.54,52.57,52.45,52.47,13804.0,48.136,48.1635,48.0535,48.0718,13804.0
2020-09-16 10:45:00,52.47,52.48,52.35,52.44,24610.0,48.0718,48.081,47.9619,48.0444,24610.0
2020-09-16 10:50:00,52.46,52.51,52.38,52.49,8328.0,48.0627,48.1085,47.9894,48.0902,8328.0
2020-09-16 10:55:00,52.47,52.52,52.46,52.47,11338.0,48.0718,48.1176,48.0627,48.0718,11338.0
2020-09-16 11:00:00,52.47,52.58,52.47,52.57,10820.0,48.0718,48.1726,48.0718,48.1635,10820.0
2020-09-16 11:05:00,52.59,52.62,52.58,52.58,8588.0,48.1818,48.2093,48.1726,48.1726,8588.0
2020-09-16 11:10:00,52.58,52.63,52.54,52.62,18230.0,48.1726,48.2184,48.136,48.2093,18230.0
2020-09-16 11:15:00,52.63,52.71,52.61,52.69,11350.0,48.2184,48.2917,48.2001,48.2734,11350.0
2020-09-16 11:20:00,52.69,52.69,52.59,52.63,5900.0,48.2734,48.2734,48.1818,48.2184,5900.0
2020-09-16 11:25:00,52.62,52.63,52.55,52.6,10632.0,48.2093,48.2184,48.1451,48.1909,10632.0
2020-09-16 11:30:00,52.58,52.66,52.54,52.64,7050.0,48.1726,48.2459,48.136,48.2276,7050.0
2020-09-16 11:35:00,52.66,52.67,52.59,52.59,9534.0,48.2459,48.2551,48.1818,48.1818,9534.0
2020-09-16 11:40:00,52.59,52.62,52.56,52.6,7152.0,48.1818,48.2093,48.1543,48.1909,7152.0
2020-09-16 11:45:00,52.62,52.64,52.55,52.57,9136.0,48.2093,48.2276,48.1451,48.1635,9136.0
2020-09-16 11:50:00,52.57,52.58,52.53,52.54,6108.0,48.1635,48.1726,48.1268,48.136,6108.0
2020-09-16 11:55:00,52.55,52.55,52.5,52.5,7446.0,48.1451,48.1451,48.0993,48.0993,7446.0
2020-09-16 12:00:00,52.51,52.56,52.5,52.53,11888.0,48.1085,48.1543,48.0993,48.1268,11888.0
2020-09-16 12:05:00,52.52,52.53,52.49,52.53,11850.0,48.1176,48.1268,48.0902,48.1268,11850.0
2020-09-16 12:10:00,52.53,52.56,52.45,52.45,17400.0,48.1268,48.1543,48.0535,48.0535,17400.0
2020-09-16 12:15:00,52.47,52.47,52.34,52.37,8962.0,48.0718,48.0718,47.9527,47.9802,8962.0
2020-09-16 12:20:00,52.36,52.44,52.35,52.43,7580.0,47.9711,48.0444,47.9619,48.0352,7580.0
2020-09-16 12:25:00,52.4,52.43,52.35,52.42,6788.0,48.0077,48.0352,47.9619,48.026,6788.0
2020-09-16 12:30:00,52.41,52.42,52.35,52.35,7196.0,48.0169,48.026,47.9619,47.9619,7196.0
2020-09-16 12:35:00,52.32,52.37,52.31,52.37,8882.0,47.9344,47.9802,47.9253,47.9802,8882.0
2020-09-16 12:40:00,52.36,52.36,52.32,52.35,4218.0,47.9711,47.9711,47.9344,47.9619,4218.0
2020-09-16 12:45:00,52.35,52.37,52.29,52.29,5260.0,47.9619,47.9802,47.9069,47.9069,5260.0
2020-09-16 12:50:00,52.29,52.32,52.24,52.31,19290.0,47.9069,47.9344,47.8611,47.9253,19290.0
2020-09-16 12:55:00,52.33,52.36,52.32,52.33,5660.0,47.9436,47.9711,47.9344,47.9436,5660.0
2020-09-16 13:00:00,52.32,52.34,52.27,52.32,13848.0,47.9344,47.9527,47.8886,47.9344,13848.0
2020-09-16 13:05:00,52.31,52.33,52.19,52.21,5234.0,47.9253,47.9436,47.8153,47.8336,5234.0
2020-09-16 13:10:00,52.2,52.24,52.15,52.24,12546.0,47.8245,47.8611,47.7787,47.8611,12546.0
2020-09-16 13:15:00,52.25,52.28,52.19,52.24,45202.0,47.8703,47.8978,47.8153,47.8611,45202.0
2020-09-16 13:20:00,52.24,52.26,52.19,52.2,11888.0,47.8611,47.8794,47.8153,47.8245,11888.0
2020-09-16 13:25:00,52.2,52.22,52.1,52.13,7200.0,47.8245,47.8428,47.7329,47.7603,7200.0
2020-09-16 13:30:00,52.12,52.15,52.09,52.12,11498.0,47.7512,47.7787,47.7237,47.7512,11498.0
2020-09-16 13:35:00,52.1,52.1,52.01,52.05,24706.0,47.7329,47.7329,47.6504,47.687,24706.0
2020-09-16 13:40:00,52.04,52.06,51.99,52.02,8156.0,47.6779,47.6962,47.6321,47.6596,8156.0
2020-09-16 13:45:00,52.02,52.07,52.01,52.05,9702.0,47.6596,47.7054,47.6504,47.687,9702.0
2020-09-16 13:50:00,52.06,52.09,52.04,52.07,13220.0,47.6962,47.7237,47.6779,47.7054,13220.0
2020-09-16 13:55:00,52.07,52.13,52.05,52.12,5838.0,47.7054,47.7603,47.687,47.7512,5838.0
2020-09-16 14:00:00,52.15,52.25,52.05,52.13,10356.0,47.7787,47.8703,47.687,47.7603,10356.0
2020-09-16 14:05:00,52.11,52.15,52.07,52.12,4244.0,47.742,47.7787,47.7054,47.7512,4244.0
2020-09-16 14:10:00,52.13,52.27,52.1,52.27,7920.0,47.7603,47.8886,47.7329,47.8886,7920.0
2020-09-16 14:15:00,52.27,52.43,52.27,52.37,9778.0,47.8886,48.0352,47.8886,47.9802,9778.0
2020-09-16 14:20:00,52.37,52.4,52.35,52.39,12098.0,47.9802,48.0077,47.9619,47.9985,12098.0
2020-09-16 14:25:00,52.37,52.39,52.33,52.38,10558.0,47.9802,47.9985,47.9436,47.9894,10558.0
2020-09-16 14:30:00,52.38,52.47,52.38,52.41,15056.0,47.9894,48.0718,47.9894,48.0169,15056.0
2020-09-16 14:35:00,52.38,52.55,52.36,52.54,11520.0,47.9894,48.1451,47.9711,48.136,11520.0
2020-09-16 14:40:00,52.53,52.55,52.4,52.4,6700.0,48.1268,48.1451,48.0077,48.0077,6700.0
2020-09-16 14:45:00,52.4,52.4,52.29,52.32,11550.0,48.0077,48.0077,47.9069,47.9344,11550.0
2020-09-16 14:50:00,52.32,52.33,52.13,52.15,15744.0,47.9344,47.9436,47.7603,47.7787,15744.0
2020-09-16 14:55:00,52.13,52.2,52.13,52.19,14652.0,47.7603,47.8245,47.7603,47.8153,14652.0
2020-09-16 15:00:00,52.18,52.31,52.16,52.25,14486.0,47.8061,47.9253,47.7878,47.8703,14486.0
2020-09-16 15:05:00,52.23,52.23,52.01,52.03,16852.0,47.852,47.852,47.6504,47.6687,16852.0
2020-09-16 15:10:00,52.04,52.04,51.81,51.93,28038.0,47.6779,47.6779,47.4672,47.5771,28038.0
2020-09-16 15:15:00,51.89,51.99,51.79,51.99,25744.0,47.5405,47.6321,47.4488,47.6321,25744.0
2020-09-16 15:20:00,51.98,52.06,51.88,51.9,18806.0,47.6229,47.6962,47.5313,47.5496,18806.0
2020-09-16 15:25:00,51.9,51.97,51.84,51.85,18386.0,47.5496,47.6138,47.4946,47.5038,18386.0
2020-09-16 15:30:00,51.85,51.87,51.68,51.79,27470.0,47.5038,47.5221,47.3481,47.4488,27470.0
2020-09-16 15:35:00,51.78,51.87,51.7,51.72,25330.0,47.4397,47.5221,47.3664,47.3847,25330.0
2020-09-16 15:40:00,51.71,51.85,51.65,51.84,17828.0,47.3755,47.5038,47.3206,47.4946,17828.0
2020-09-16 15:45:00,51.84,52.01,51.8,51.91,22816.0,47.4946,47.6504,47.458,47.5588,22816.0
2020-09-16 15:50:00,51.9,51.93,51.74,51.77,53988.0,47.5496,47.5771,47.403,47.4305,53988.0
2020-09-16 15:55:00,51.78,51.84,51.7,51.79,129464.0,47.4397,47.4946,47.3664,47.4488,129464.0
2020-09-17 09:30:00,50.03,50.55,49.92,50.38,63268.0,45.8364,46.3128,45.7356,46.157,63268.0
2020-09-17 09:35:00,50.4,50.74,50.37,50.65,31140.0,46.1754,46.4869,46.1479,46.4044,31140.0
2020-09-17 09:40:00,50.67,50.72,50.48,50.58,25180.0,46.4227,46.4685,46.2486,46.3403,25180.0
2020-09-17 09:45:00,50.57,50.6,50.37,50.38,27732.0,46.3311,46.3586,46.1479,46.157,27732.0
2020-09-17 09:50:00,50.4,50.7,50.4,50.54,26222.0,46.1754,46.4502,46.1754,46.3036,26222.0
2020-09-17 09:55:00,50.56,50.72,50.52,50.69,11550.0,46.3219,46.4685,46.2853,46.441,11550.0
2020-09-17 10:00:00,50.71,50.76,50.61,50.7,17458.0,46.4594,46.5052,46.3678,46.4502,17458.0
2020-09-17 10:05:00,50.7,50.93,50.68,50.85,26280.0,46.4502,46.6609,46.4319,46.5876,26280.0
2020-09-17 10:10:00,50.83,50.97,50.8,50.91,23524.0,46.5693,46.6976,46.5418,46.6426,23524.0
2020-09-17 10:15:00,50.92,50.95,50.74,50.8,31566.0,46.6518,46.6793,46.4869,46.5418,31566.0
2020-09-17 10:20:00,50.8,50.99,50.79,50.79,63780.0,46.5418,46.7159,46.5327,46.5327,63780.0
2020-09-17 10:25:00,50.79,50.8,50.62,50.8,22250.0,46.5327,46.5418,46.3769,46.5418,22250.0
2020-09-17 10:30:00,50.78,51.11,50.78,51.11,18450.0,46.5235,46.8258,46.5235,46.8258,18450.0
2020-09-17 10:35:00,51.12,51.23,51.02,51.23,13032.0,46.835,46.9358,46.7434,46.9358,13032.0
2020-09-17 10:40:00,51.22,51.35,51.18,51.35,7572.0,46.9266,47.0457,46.89,47.0457,7572.0
2020-09-17 10:45:00,51.35,51.48,51.35,51.4,11600.0,47.0457,47.1648,47.0457,47.0915,11600.0
2020-09-17 10:50:00,51.45,51.45,51.36,51.44,5018.0,47.1373,47.1373,47.0549,47.1282,5018.0
2020-09-17 10:55:00,51.42,51.45,51.37,51.38,8142.0,47.1099,47.1373,47.064,47.0732,8142.0
2020-09-17 11:00:00,51.4,51.57,51.4,51.57,8914.0,47.0915,47.2473,47.0915,47.2473,8914.0
2020-09-17 11:05:00,51.57,51.66,51.52,51.6,6172.0,47.2473,47.3297,47.2015,47.2748,6172.0
2020-09-17 11:10:00,51.59,51.67,51.56,51.6,11788.0,47.2656,47.3389,47.2381,47.2748,11788.0
2020-09-17 11:15:00,51.68,51.74,51.46,51.49,12006.0,47.3481,47.403,47.1465,47.174,12006.0
2020-09-17 11:20:00,51.5,51.54,51.44,51.46,11304.0,47.1831,47.2198,47.1282,47.1465,11304.0
2020-09-17 11:25:00,51.45,51.48,51.41,51.48,6750.0,47.1373,47.1648,47.1007,47.1648,6750.0
2020-09-17 11:30:00,51.52,51.6,51.42,51.42,7284.0,47.2015,47.2748,47.1099,47.1099,7284.0
2020-09-17 11:35:00,51.47,51.54,51.44,51.49,7620.0,47.1557,47.2198,47.1282,47.174,7620.0
2020-09-17 11:40:00,51.54,51.56,51.31,51.32,15064.0,47.2198,47.2381,47.0091,47.0182,15064.0
2020-09-17 11:45:00,51.33,51.35,51.24,51.29,11908.0,47.0274,47.0457,46.9449,46.9908,11908.0
2020-09-17 11:50:00,51.3,51.34,51.2,51.26,8258.0,46.9999,47.0366,46.9083,46.9633,8258.0
2020-09-17 11:55:00,51.27,51.3,51.13,51.15,12224.0,46.9724,46.9999,46.8442,46.8625,12224.0
2020-09-17 12:00:00,51.13,51.38,51.13,51.37,13518.0,46.8442,47.0732,46.8442,47.064,13518.0
2020-09-17 12:05:00,51.38,51.41,51.27,51.27,12666.0,47.0732,47.1007,46.9724,46.9724,12666.0
2020-09-17 12:10:00,51.3,51.31,51.04,51.09,15428.0,46.9999,47.0091,46.7617,46.8075,15428.0
2020-09-17 12:15:00,51.12,51.18,51.01,51.1,16376.0,46.835,46.89,46.7342,46.8167,16376.0
2020-09-17 12:20:00,51.05,51.13,51.01,51.1,11974.0,46.7709,46.8442,46.7342,46.8167,11974.0
2020-09-17 12:25:00,51.1,51.14,50.99,51.14,15580.0,46.8167,46.8533,46.7159,46.8533,15580.0
2020-09-17 12:30:00,51.05,51.23,51.02,51.22,12454.0,46.7709,46.9358,46.7434,46.9266,12454.0
2020-09-17 12:35:00,51.23,51.31,51.16,51.23,11750.0,46.9358,47.0091,46.8716,46.9358,11750.0
2020-09-17 12:40:00,51.21,51.29,51.13,51.24,15784.0,46.9175,46.9908,46.8442,46.9449,15784.0
2020-09-17 12:45:00,51.24,51.25,51.1,51.21,31748.0,46.9449,46.9541,46.8167,46.9175,31748.0
2020-09-17 12:50:00,51.19,51.37,51.13,51.36,13256.0,46.8991,47.064,46.8442,47.0549,13256.0
2020-09-17 12:55:00,51.34,51.48,51.33,51.48,8764.0,47.0366,47.1648,47.0274,47.1648,8764.0
2020-09-17 13:00:00,51.48,51.52,51.45,51.51,5482.0,47.1648,47.2015,47.1373,47.1923,5482.0
2020-09-17 13:05:00,51.46,51.54,51.45,51.49,6624.0,47.1465,47.2198,47.1373,47.174,6624.0
2020-09-17 13:10:00,51.52,51.52,51.47,51.48,5790.0,47.2015,47.2015,47.1557,47.1648,5790.0
2020-09-17 13:15:00,51.49,51.49,51.39,51.42,14448.0,47.174,47.174,47.0824,47.1099,14448.0
2020-09-17 13:20:00,51.45,51.47,51.4,51.46,6196.0,47.1373,47.1557,47.0915,47.1465,6196.0
2020-09-17 13:25:00,51.46,51.55,51.44,51.55,9156.0,47.1465,47.229,47.1282,47.229,9156.0
2020-09-17 13:30:00,51.52,51.68,51.52,51.65,7618.0,47.2015,47.3481,47.2015,47.3206,7618.0
2020-09-17 13:35:00,51.65,51.69,51.62,51.67,9964.0,47.3206,47.3572,47.2931,47.3389,9964.0
2020-09-17 13:40:00,51.66,51.77,51.65,51.74,14522.0,47.3297,47.4305,47.3206,47.403,14522.0
2020-09-17 13:45:00,51.72,51.77,51.66,51.74,12020.0,47.3847,47.4305,47.3297,47.403,12020.0
2020-09-17 13:50:00,51.7,51.78,51.68,51.73,11022.0,47.3664,47.4397,47.3481,47.3939,11022.0
2020-09-17 13:55:00,51.73,51.74,51.63,51.66,6618.0,47.3939,47.403,47.3023,47.3297,6618.0
2020-09-17 14:00:00,51.69,51.77,51.66,51.76,6200.0,47.3572,47.4305,47.3297,47.4214,6200.0
2020-09-17 14:05:00,51.77,51.85,51.76,51.82,11506.0,47.4305,47.5038,47.4214,47.4763,11506.0
2020-09-17 14:10:00,51.83,51.92,51.8,51.88,14968.0,47.4855,47.5679,47.458,47.5313,14968.0
2020-09-17 14:15:00,51.87,51.88,51.8,51.82,11178.0,47.5221,47.5313,47.458,47.4763,11178.0
2020-09-17 14:20:00,51.83,51.84,51.76,51.77,16846.0,47.4855,47.4946,47.4214,47.4305,16846.0
2020-09-17 14:25:00,51.77,51.77,51.57,51.57,11276.0,47.4305,47.4305,47.2473,47.2473,11276.0
2020-09-17 14:30:00,51.56,51.6,51.52,51.55,10700.0,47.2381,47.2748,47.2015,47.229,10700.0
2020-09-17 14:35:00,51.55,51.6,51.51,51.52,14978.0,47.229,47.2748,47.1923,47.2015,14978.0
2020-09-17 14:40:00,51.52,51.59,51.5,51.54,14168.0,47.2015,47.2656,47.1831,47.2198,14168.0
2020-09-17 14:45:00,51.53,51.61,51.52,51.57,11810.0,47.2106,47.2839,47.2015,47.2473,11810.0
2020-09-17 14:50:00,51.56,51.58,51.49,51.55,25912.0,47.2381,47.2564,47.174,47.229,25912.0
2020-09-17 14:55:00,51.54,51.6,51.49,51.54,16426.0,47.2198,47.2748,47.174,47.2198,16426.0
2020-09-17 15:00:00,51.55,51.57,51.27,51.32,20332.0,47.229,47.2473,46.9724,47.0182,20332.0
2020-09-17 15:05:00,51.3,51.48,51.3,51.46,14824.0,46.9999,47.1648,46.9999,47.1465,14824.0
2020-09-17 15:10:00,51.49,51.74,51.48,51.73,18978.0,47.174,47.403,47.1648,47.3939,18978.0
2020-09-17 15:15:00,51.71,51.74,51.6,51.62,24458.0,47.3755,47.403,47.2748,47.2931,24458.0
2020-09-17 15:20:00,51.63,51.69,51.47,51.47,20228.0,47.3023,47.3572,47.1557,47.1557,20228.0
2020-09-17 15:25:00,51.46,51.48,51.37,51.41,18454.0,47.1465,47.1648,47.064,47.1007,18454.0
2020-09-17 15:30:00,51.4,51.59,51.37,51.57,21296.0,47.0915,47.2656,47.064,47.2473,21296.0
2020-09-17 15:35:00,51.56,51.62,51.51,51.58,41450.0,47.2381,47.2931,47.1923,47.2564,41450.0
2020-09-17 15:40:00,51.62,51.64,51.51,51.53,29028.0,47.2931,47.3114,47.1923,47.2106,29028.0
2020-09-17 15:45:00,51.52,51.67,51.47,51.63,35132.0,47.2015,47.3389,47.1557,47.3023,35132.0
2020-09-17 15:50:00,51.62,51.65,51.54,51.63,41094.0,47.2931,47.3206,47.2198,47.3023,41094.0
2020-09-17 15:55:00,51.63,51.8,51.62,51.79,85878.0,47.3023,47.458,47.2931,47.4488,85878.0
2020-09-18 09:30:00,51.9,52.16,51.62,51.64,563944.0,47.5496,47.7878,47.2931,47.3114,563944.0
2020-09-18 09:35:00,51.59,51.88,51.55,51.8,18678.0,47.2656,47.5313,47.229,47.458,18678.0
2020-09-18 09:40:00,51.84,51.86,51.72,51.78,12456.0,47.4946,47.513,47.3847,47.4397,12456.0
2020-09-18 09:45:00,51.76,51.83,51.43,51.48,10650.0,47.4214,47.4855,47.119,47.1648,10650.0
2020-09-18 09:50:00,51.42,51.42,51.14,51.22,19616.0,47.1099,47.1099,46.8533,46.9266,19616.0
2020-09-18 09:55:00,51.22,51.22,51.11,51.19,17964.0,46.9266,46.9266,46.8258,46.8991,17964.0
2020-09-18 10:00:00,51.17,51.44,51.11,51.43,23944.0,46.8808,47.1282,46.8258,47.119,23944.0
2020-09-18 10:05:00,51.42,51.42,51.24,51.24,15914.0,47.1099,47.1099,46.9449,46.9449,15914.0
2020-09-18 10:10:00,51.23,51.33,51.12,51.32,10658.0,46.9358,47.0274,46.835,47.0182,10658.0
2020-09-18 10:15:00,51.31,51.46,51.24,51.24,12902.0,47.0091,47.1465,46.9449,46.9449,12902.0
2020-09-18 10:20:00,51.22,51.34,51.16,51.34,10756.0,46.9266,47.0366,46.8716,47.0366,10756.0
2020-09-18 10:25:00,51.32,51.36,51.18,51.25,14828.0,47.0182,47.0549,46.89,46.9541,14828.0
2020-09-18 10:30:00,51.26,51.28,51.03,51.03,15972.0,46.9633,46.9816,46.7525,46.7525,15972.0
2020-09-18 10:35:00,51.02,51.12,50.96,51.02,24586.0,46.7434,46.835,46.6884,46.7434,24586.0
2020-09-18 10:40:00,51.02,51.1,50.95,51.05,9658.0,46.7434,46.8167,46.6793,46.7709,9658.0
2020-09-18 10:45:00,51.07,51.07,50.9,50.92,9970.0,46.7892,46.7892,46.6334,46.6518,9970.0
2020-09-18 10:50:00,50.94,50.95,50.69,50.72,16552.0,46.6701,46.6793,46.441,46.4685,16552.0
2020-09-18 10:55:00,50.71,50.79,50.69,50.75,70896.0,46.4594,46.5327,46.441,46.496,70896.0
2020-09-18 11:00:00,50.76,50.79,50.55,50.68,36510.0,46.5052,46.5327,46.3128,46.4319,36510.0
2020-09-18 11:05:00,50.69,50.81,50.66,50.77,20820.0,46.441,46.551,46.4136,46.5143,20820.0
2020-09-18 11:10:00,50.74,50.77,50.56,50.64,21406.0,46.4869,46.5143,46.3219,46.3952,21406.0
2020-09-18 11:15:00,50.64,50.74,50.59,50.65,20554.0,46.3952,46.4869,46.3494,46.4044,20554.0
2020-09-18 11:20:00,50.66,50.86,50.66,50.86,11858.0,46.4136,46.5968,46.4136,46.5968,11858.0
2020-09-18 11:25:00,50.86,50.86,50.74,50.77,15050.0,46.5968,46.5968,46.4869,46.5143,15050.0
2020-09-18 11:30:00,50.77,50.78,50.59,50.59,19720.0,46.5143,46.5235,46.3494,46.3494,19720.0
2020-09-18 11:35:00,50.59,50.62,50.52,50.57,16222.0,46.3494,46.3769,46.2853,46.3311,16222.0
2020-09-18 11:40:00,50.62,50.62,50.44,50.47,21440.0,46.3769,46.3769,46.212,46.2395,21440.0
2020-09-18 11:45:00,50.47,50.77,50.46,50.75,15818.0,46.2395,46.5143,46.2303,46.496,15818.0
2020-09-18 11:50:00,50.76,50.76,50.63,50.64,23330.0,46.5052,46.5052,46.3861,46.3952,23330.0
2020-09-18 11:55:00,50.65,50.76,50.59,50.67,14946.0,46.4044,46.5052,46.3494,46.4227,14946.0
2020-09-18 12:00:00,50.64,50.7,50.59,50.6,12058.0,46.3952,46.4502,46.3494,46.3586,12058.0
2020-09-18 12:05:00,50.6,50.73,50.56,50.71,13170.0,46.3586,46.4777,46.3219,46.4594,13170.0
2020-09-18 12:10:00,50.72,50.73,50.48,50.48,12524.0,46.4685,46.4777,46.2486,46.2486,12524.0
2020-09-18 12:15:00,50.47,50.47,50.27,50.33,27194.0,46.2395,46.2395,46.0563,46.1112,27194.0
2020-09-18 12:20:00,50.34,50.4,50.29,50.36,28800.0,46.1204,46.1754,46.0746,46.1387,28800.0
2020-09-18 12:25:00,50.35,50.41,50.33,50.4,16878.0,46.1295,46.1845,46.1112,46.1754,16878.0
2020-09-18 12:30:00,50.39,50.42,50.15,50.16,26270.0,46.1662,46.1937,45.9463,45.9555,26270.0
2020-09-18 12:35:00,50.17,50.19,50.04,50.11,29848.0,45.9646,45.983,45.8455,45.9097,29848.0
2020-09-18 12:40:00,50.09,50.1,49.94,50.04,29006.0,45.8913,45.9005,45.7539,45.8455,29006.0
2020-09-18 12:45:00,50.04,50.13,49.98,50.01,24032.0,45.8455,45.928,45.7906,45.818,24032.0
2020-09-18 12:50:00,49.99,50.04,49.91,50.04,19900.0,45.7997,45.8455,45.7264,45.8455,19900.0
2020-09-18 12:55:00,50.05,50.11,49.96,50.07,25604.0,45.8547,45.9097,45.7722,45.873,25604.0
2020-09-18 13:00:00,50.09,50.28,50.08,50.2,30698.0,45.8913,46.0654,45.8822,45.9921,30698.0
2020-09-18 13:05:00,50.19,50.3,50.17,50.24,52624.0,45.983,46.0837,45.9646,46.0288,52624.0
2020-09-18 13:10:00,50.24,50.44,50.22,50.43,20746.0,46.0288,46.212,46.0104,46.2028,20746.0
2020-09-18 13:15:00,50.43,50.45,50.35,50.41,29806.0,46.2028,46.2212,46.1295,46.1845,29806.0
2020-09-18 13:20:00,50.42,50.47,50.38,50.4,36550.0,46.1937,46.2395,46.157,46.1754,36550.0
2020-09-18 13:25:00,50.4,50.43,50.21,50.22,51584.0,46.1754,46.2028,46.0013,46.0104,51584.0
2020-09-18 13:30:00,50.21,50.42,50.18,50.42,72698.0,46.0013,46.1937,45.9738,46.1937,72698.0
2020-09-18 13:35:00,50.43,50.47,50.17,50.34,30868.0,46.2028,46.2395,45.9646,46.1204,30868.0
2020-09-18 13:40:00,50.33,50.44,50.3,50.44,27842.0,46.1112,46.212,46.0837,46.212,27842.0
2020-09-18 13:45:00,50.43,50.57,50.38,50.56,19540.0,46.2028,46.3311,46.157,46.3219,19540.0
2020-09-18 13:50:00,50.56,50.63,50.51,50.63,23678.0,46.3219,46.3861,46.2761,46.3861,23678.0
2020-09-18 13:55:00,50.63,50.67,50.6,50.65,22310.0,46.3861,46.4227,46.3586,46.4044,22310.0
2020-09-18 14:00:00,50.64,50.66,50.47,50.52,24272.0,46.3952,46.4136,46.2395,46.2853,24272.0
2020-09-18 14:05:00,50.53,50.63,50.53,50.62,16356.0,46.2945,46.3861,46.2945,46.3769,16356.0
2020-09-18 14:10:00,50.62,50.69,50.6,50.66,18114.0,46.3769,46.441,46.3586,46.4136,18114.0
2020-09-18 14:15:00,50.65,50.68,50.57,50.57,20648.0,46.4044,46.4319,46.3311,46.3311,20648.0
2020-09-18 14:20:00,50.58,50.77,50.57,50.71,19990.0,46.3403,46.5143,46.3311,46.4594,19990.0
2020-09-18 14:25:00,50.72,50.78,50.71,50.74,15970.0,46.4685,46.5235,46.4594,46.4869,15970.0
2020-09-18 14:30:00,50.74,50.76,50.68,50.69,34044.0,46.4869,46.5052,46.4319,46.441,34044.0
2020-09-18 14:35:00,50.69,50.71,50.65,50.69,28274.0,46.441,46.4594,46.4044,46.441,28274.0
2020-09-18 14:40:00,50.71,50.74,50.6,50.62,21974.0,46.4594,46.4869,46.3586,46.3769,21974.0
2020-09-18 14:45:00,50.63,50.74,50.63,50.74,12202.0,46.3861,46.4869,46.3861,46.4869,12202.0
2020-09-18 14:50:00,50.74,50.77,50.68,50.7,18058.0,46.4869,46.5143,46.4319,46.4502,18058.0
2020-09-18 14:55:00,50.7,50.83,50.69,50.83,14204.0,46.4502,46.5693,46.441,46.5693,14204.0
2020-09-18 15:00:00,50.85,50.94,50.82,50.94,17262.0,46.5876,46.6701,46.5601,46.6701,17262.0
2020-09-18 15:05:00,50.93,50.98,50.91,50.92,17190.0,46.6609,46.7067,46.6426,46.6518,17190.0
2020-09-18 15:10:00,50.91,50.95,50.85,50.88,22194.0,46.6426,46.6793,46.5876,46.6151,22194.0
2020-09-18 15:15:00,50.88,50.93,50.79,50.85,19670.0,46.6151,46.6609,46.5327,46.5876,19670.0
2020-09-18 15:20:00,50.85,50.94,50.81,50.94,27418.0,46.5876,46.6701,46.551,46.6701,27418.0
2020-09-18 15:25:00,50.96,51.08,50.93,51.08,29356.0,46.6884,46.7984,46.6609,46.7984,29356.0
2020-09-18 15:30:00,51.08,51.18,50.98,51.04,37356.0,46.7984,46.89,46.7067,46.7617,37356.0
2020-09-18 15:35:00,51.04,51.07,50.91,50.97,38104.0,46.7617,46.7892,46.6426,46.6976,38104.0
2020-09-18 15:40:00,50.94,50.96,50.85,50.85,34668.0,46.6701,46.6884,46.5876,46.5876,34668.0
2020-09-18 15:45:00,50.86,50.97,50.85,50.94,51394.0,46.5968,46.6976,46.5876,46.6701,51394.0
2020-09-18 15:50:00,50.93,50.93,50.51,50.59,263646.0,46.6609,46.6609,46.2761,46.3494,263646.0
2020-09-18 15:55:00,50.59,50.72,50.56,50.71,222600.0,46.3494,46.4685,46.3219,46.4594,222600.0
2020-09-21 09:30:00,49.88,49.91,49.32,49.32,78112.0,45.6989,45.7264,45.1859,45.1859,78112.0
2020-09-21 09:35:00,49.34,49.37,48.72,48.75,59058.0,45.2042,45.2317,44.6362,44.6637,59058.0
2020-09-21 09:40:00,48.75,48.76,48.57,48.68,75628.0,44.6637,44.6728,44.4987,44.5995,75628.0
2020-09-21 09:45:00,48.67,48.97,48.62,48.95,63692.0,44.5904,44.8652,44.5446,44.8469,63692.0
2020-09-21 09:50:00,48.92,48.95,48.6,48.6,59608.0,44.8194,44.8469,44.5262,44.5262,59608.0
2020-09-21 09:55:00,48.61,48.66,48.48,48.52,73014.0,44.5354,44.5812,44.4163,44.4529,73014.0
2020-09-21 10:00:00,48.5,48.56,48.27,48.42,46860.0,44.4346,44.4896,44.2239,44.3613,46860.0
2020-09-21 10:05:00,48.46,48.55,48.41,48.47,41894.0,44.398,44.4804,44.3522,44.4071,41894.0
2020-09-21 10:10:00,48.48,48.67,48.44,48.51,28758.0,44.4163,44.5904,44.3796,44.4438,28758.0
2020-09-21 10:15:00,48.51,48.52,48.27,48.27,41792.0,44.4438,44.4529,44.2239,44.2239,41792.0
2020-09-21 10:20:00,48.29,48.35,48.2,48.34,85854.0,44.2422,44.2972,44.1598,44.288,85854.0
2020-09-21 10:25:00,48.34,48.38,48.2,48.26,53620.0,44.288,44.3247,44.1598,44.2147,53620.0
2020-09-21 10:30:00,48.22,48.33,48.08,48.33,61934.0,44.1781,44.2789,44.0498,44.2789,61934.0
2020-09-21 10:35:00,48.33,48.45,48.27,48.37,53542.0,44.2789,44.3888,44.2239,44.3155,53542.0
2020-09-21 10:40:00,48.35,48.52,48.31,48.41,20872.0,44.2972,44.4529,44.2605,44.3522,20872.0
2020-09-21 10:45:00,48.4,48.57,48.39,48.57,37236.0,44.343,44.4987,44.3338,44.4987,37236.0
2020-09-21 10:50:00,48.55,48.7,48.47,48.7,18574.0,44.4804,44.6179,44.4071,44.6179,18574.0
2020-09-21 10:55:00,48.68,48.7,48.57,48.61,20070.0,44.5995,44.6179,44.4987,44.5354,20070.0
2020-09-21 11:00:00,48.56,48.73,48.56,48.69,21084.0,44.4896,44.6453,44.4896,44.6087,21084.0
2020-09-21 11:05:00,48.65,48.71,48.61,48.67,21900.0,44.572,44.627,44.5354,44.5904,21900.0
2020-09-21 11:10:00,48.64,48.66,48.52,48.55,19532.0,44.5629,44.5812,44.4529,44.4804,19532.0
2020-09-21 11:15:00,48.55,48.55,48.39,48.42,21736.0,44.4804,44.4804,44.3338,44.3613,21736.0
2020-09-21 11:20:00,48.44,48.47,48.38,48.45,24966.0,44.3796,44.4071,44.3247,44.3888,24966.0
2020-09-21 11:25:00,48.42,48.52,48.37,48.5,24192.0,44.3613,44.4529,44.3155,44.4346,24192.0
2020-09-21 11:30:00,48.48,48.54,48.36,48.45,18946.0,44.4163,44.4713,44.3064,44.3888,18946.0
2020-09-21 11:35:00,48.45,48.64,48.42,48.62,13930.0,44.3888,44.5629,44.3613,44.5446,13930.0
2020-09-21 11:40:00,48.61,48.79,48.58,48.74,15654.0,44.5354,44.7003,44.5079,44.6545,15654.0
2020-09-21 11:45:00,48.73,48.9,48.73,48.88,19016.0,44.6453,44.8011,44.6453,44.7828,19016.0
2020-09-21 11:50:00,48.87,48.97,48.86,48.96,21636.0,44.7736,44.8652,44.7644,44.8561,21636.0
2020-09-21 11:55:00,48.96,49.05,48.93,49.01,12074.0,44.8561,44.9385,44.8286,44.9019,12074.0
2020-09-21 12:00:00,49.01,49.16,49.01,49.13,13492.0,44.9019,45.0393,44.9019,45.0118,13492.0
2020-09-21 12:05:00,49.16,49.21,49.14,49.16,11694.0,45.0393,45.0851,45.021,45.0393,11694.0
2020-09-21 12:10:00,49.13,49.18,49.01,49.02,14638.0,45.0118,45.0576,44.9019,44.911,14638.0
2020-09-21 12:15:00,49.02,49.02,48.93,48.99,17810.0,44.911,44.911,44.8286,44.8835,17810.0
2020-09-21 12:20:00,48.98,49.02,48.88,48.96,13924.0,44.8744,44.911,44.7828,44.8561,13924.0
2020-09-21 12:25:00,48.96,49.07,48.93,48.99,16424.0,44.8561,44.9568,44.8286,44.8835,16424.0
2020-09-21 12:30:00,48.98,49.02,48.91,48.94,15354.0,44.8744,44.911,44.8102,44.8377,15354.0
2020-09-21 12:35:00,48.97,49.07,48.97,49.05,14528.0,44.8652,44.9568,44.8652,44.9385,14528.0
2020-09-21 12:40:00,49.06,49.15,48.98,48.98,17020.0,44.9477,45.0301,44.8744,44.8744,17020.0
2020-09-21 12:45:00,48.99,49.01,48.88,48.92,18364.0,44.8835,44.9019,44.7828,44.8194,18364.0
2020-09-21 12:50:00,48.92,49.1,48.91,49.05,24248.0,44.8194,44.9843,44.8102,44.9385,24248.0
2020-09-21 12:55:00,49.05,49.12,48.94,48.94,15900.0,44.9385,45.0026,44.8377,44.8377,15900.0
2020-09-21 13:00:00,48.93,48.98,48.81,48.85,19374.0,44.8286,44.8744,44.7186,44.7553,19374.0
2020-09-21 13:05:00,48.84,48.93,48.81,48.93,14108.0,44.7461,44.8286,44.7186,44.8286,14108.0
2020-09-21 13:10:00,48.91,48.97,48.87,48.97,12790.0,44.8102,44.8652,44.7736,44.8652,12790.0
2020-09-21 13:15:00,48.98,49.1,48.91,48.91,24184.0,44.8744,44.9843,44.8102,44.8102,24184.0
2020-09-21 13:20:00,48.92,49.01,48.91,48.96,39746.0,44.8194,44.9019,44.8102,44.8561,39746.0
2020-09-21 13:25:00,48.96,48.96,48.82,48.86,47380.0,44.8561,44.8561,44.7278,44.7644,47380.0
2020-09-21 13:30:00,48.85,48.95,48.85,48.88,26620.0,44.7553,44.8469,44.7553,44.7828,26620.0
2020-09-21 13:35:00,48.89,48.94,48.88,48.94,25396.0,44.7919,44.8377,44.7828,44.8377,25396.0
2020-09-21 13:40:00,48.94,48.94,48.8,48.81,18680.0,44.8377,44.8377,44.7095,44.7186,18680.0
2020-09-21 13:45:00,48.81,48.83,48.75,48.82,21814.0,44.7186,44.737,44.6637,44.7278,21814.0
2020-09-21 13:50:00,48.82,48.85,48.68,48.68,25558.0,44.7278,44.7553,44.5995,44.5995,25558.0
2020-09-21 13:55:00,48.68,48.74,48.64,48.73,26666.0,44.5995,44.6545,44.5629,44.6453,26666.0
2020-09-21 14:00:00,48.72,48.77,48.67,48.77,19032.0,44.6362,44.682,44.5904,44.682,19032.0
2020-09-21 14:05:00,48.74,48.74,48.63,48.67,17002.0,44.6545,44.6545,44.5537,44.5904,17002.0
2020-09-21 14:10:00,48.67,48.69,48.6,48.63,18294.0,44.5904,44.6087,44.5262,44.5537,18294.0
2020-09-21 14:15:00,48.64,48.67,48.52,48.52,29178.0,44.5629,44.5904,44.4529,44.4529,29178.0
2020-09-21 14:20:00,48.52,48.6,48.52,48.55,22360.0,44.4529,44.5262,44.4529,44.4804,22360.0
2020-09-21 14:25:00,48.52,48.58,48.52,48.57,15072.0,44.4529,44.5079,44.4529,44.4987,15072.0
2020-09-21 14:30:00,48.52,48.52,48.39,48.44,25814.0,44.4529,44.4529,44.3338,44.3796,25814.0
2020-09-21 14:35:00,48.43,48.46,48.41,48.43,17258.0,44.3705,44.398,44.3522,44.3705,17258.0
2020-09-21 14:40:00,48.42,48.43,48.35,48.37,56500.0,44.3613,44.3705,44.2972,44.3155,56500.0
2020-09-21 14:45:00,48.36,48.41,48.34,48.36,22734.0,44.3064,44.3522,44.288,44.3064,22734.0
2020-09-21 14:50:00,48.38,48.51,48.35,48.51,40848.0,44.3247,44.4438,44.2972,44.4438,40848.0
2020-09-21 14:55:00,48.51,48.6,48.5,48.57,22052.0,44.4438,44.5262,44.4346,44.4987,22052.0
2020-09-21 15:00:00,48.55,48.75,48.55,48.75,24078.0,44.4804,44.6637,44.4804,44.6637,24078.0
2020-09-21 15:05:00,48.77,48.83,48.71,48.81,12868.0,44.682,44.737,44.627,44.7186,12868.0
2020-09-21 15:10:00,48.82,48.85,48.76,48.77,16164.0,44.7278,44.7553,44.6728,44.682,16164.0
2020-09-21 15:15:00,48.77,48.85,48.73,48.79,50826.0,44.682,44.7553,44.6453,44.7003,50826.0
2020-09-21 15:20:00,48.8,48.94,48.74,48.93,27336.0,44.7095,44.8377,44.6545,44.8286,27336.0
2020-09-21 15:25:00,48.93,48.96,48.87,48.87,28024.0,44.8286,44.8561,44.7736,44.7736,28024.0
2020-09-21 15:30:00,48.88,48.93,48.74,48.83,54758.0,44.7828,44.8286,44.6545,44.737,54758.0
2020-09-21 15:35:00,48.82,49.02,48.82,48.94,101570.0,44.7278,44.911,44.7278,44.8377,101570.0
2020-09-21 15:40:00,48.96,48.98,48.83,48.94,58186.0,44.8561,44.8744,44.737,44.8377,58186.0
2020-09-21 15:45:00,48.96,48.99,48.86,48.86,37990.0,44.8561,44.8835,44.7644,44.7644,37990.0
2020-09-21 15:50:00,48.85,49.1,48.84,49.05,94450.0,44.7553,44.9843,44.7461,44.9385,94450.0
2020-09-21 15:55:00,49.05,49.29,49.01,49.25,140934.0,44.9385,45.1584,44.9019,45.1217,140934.0
2020-09-22 09:30:00,49.38,49.51,49.27,49.37,69938.0,45.2409,45.36,45.1401,45.2317,69938.0
2020-09-22 09:35:00,49.38,49.44,49.26,49.4,14020.0,45.2409,45.2958,45.1309,45.2592,14020.0
2020-09-22 09:40:00,49.41,49.58,49.23,49.23,21802.0,45.2683,45.4241,45.1034,45.1034,21802.0
2020-09-22 09:45:00,49.23,49.26,49.09,49.09,12734.0,45.1034,45.1309,44.9752,44.9752,12734.0
2020-09-22 09:50:00,49.05,49.11,49.0,49.09,12694.0,44.9385,44.9935,44.8927,44.9752,12694.0
2020-09-22 09:55:00,49.1,49.14,49.04,49.12,12774.0,44.9843,45.021,44.9294,45.0026,12774.0
2020-09-22 10:00:00,49.08,49.27,49.07,49.27,11210.0,44.966,45.1401,44.9568,45.1401,11210.0
2020-09-22 10:05:00,49.27,49.41,49.24,49.4,13454.0,45.1401,45.2683,45.1126,45.2592,13454.0
2020-09-22 10:10:00,49.37,49.58,49.35,49.58,32362.0,45.2317,45.4241,45.2134,45.4241,32362.0
2020-09-22 10:15:00,49.56,49.62,49.48,49.53,21810.0,45.4058,45.4607,45.3325,45.3783,21810.0
2020-09-22 10:20:00,49.55,49.57,49.4,49.5,26008.0,45.3966,45.4149,45.2592,45.3508,26008.0
2020-09-22 10:25:00,49.54,49.68,49.54,49.68,11964.0,45.3874,45.5157,45.3874,45.5157,11964.0
2020-09-22 10:30:00,49.68,49.74,49.54,49.57,11188.0,45.5157,45.5707,45.3874,45.4149,11188.0
2020-09-22 10:35:00,49.57,49.62,49.54,49.55,11410.0,45.4149,45.4607,45.3874,45.3966,11410.0
2020-09-22 10:40:00,49.55,49.57,49.47,49.49,6890.0,45.3966,45.4149,45.3233,45.3416,6890.0
2020-09-22 10:45:00,49.44,49.44,49.24,49.26,11476.0,45.2958,45.2958,45.1126,45.1309,11476.0
2020-09-22 10:50:00,49.24,49.35,49.2,49.31,18894.0,45.1126,45.2134,45.0759,45.1767,18894.0
2020-09-22 10:55:00,49.31,49.32,49.09,49.09,11482.0,45.1767,45.1859,44.9752,44.9752,11482.0
2020-09-22 11:00:00,49.1,49.16,49.02,49.12,11792.0,44.9843,45.0393,44.911,45.0026,11792.0
2020-09-22 11:05:00,49.12,49.19,49.07,49.11,9866.0,45.0026,45.0668,44.9568,44.9935,9866.0
2020-09-22 11:10:00,49.12,49.23,49.06,49.2,8284.0,45.0026,45.1034,44.9477,45.0759,8284.0
2020-09-22 11:15:00,49.19,49.32,49.19,49.3,7232.0,45.0668,45.1859,45.0668,45.1676,7232.0
2020-09-22 11:20:00,49.3,49.3,49.23,49.27,9724.0,45.1676,45.1676,45.1034,45.1401,9724.0
2020-09-22 11:25:00,49.27,49.32,49.22,49.27,6868.0,45.1401,45.1859,45.0943,45.1401,6868.0
2020-09-22 11:30:00,49.29,49.31,49.06,49.08,7768.0,45.1584,45.1767,44.9477,44.966,7768.0
2020-09-22 11:35:00,49.06,49.2,49.06,49.15,7052.0,44.9477,45.0759,44.9477,45.0301,7052.0
2020-09-22 11:40:00,49.16,49.26,49.16,49.18,5412.0,45.0393,45.1309,45.0393,45.0576,5412.0
2020-09-22 11:45:00,49.21,49.24,49.17,49.19,7302.0,45.0851,45.1126,45.0485,45.0668,7302.0
2020-09-22 11:50:00,49.19,49.19,49.12,49.19,7222.0,45.0668,45.0668,45.0026,45.0668,7222.0
2020-09-22 11:55:00,49.21,49.27,49.13,49.26,15080.0,45.0851,45.1401,45.0118,45.1309,15080.0
2020-09-22 12:00:00,49.24,49.31,49.23,49.31,14250.0,45.1126,45.1767,45.1034,45.1767,14250.0
2020-09-22 12:05:00,49.32,49.32,49.26,49.31,7346.0,45.1859,45.1859,45.1309,45.1767,7346.0
2020-09-22 12:10:00,49.3,49.38,49.28,49.32,11656.0,45.1676,45.2409,45.1492,45.1859,11656.0
2020-09-22 12:15:00,49.3,49.35,49.27,49.27,10066.0,45.1676,45.2134,45.1401,45.1401,10066.0
2020-09-22 12:20:00,49.27,49.3,49.24,49.26,4836.0,45.1401,45.1676,45.1126,45.1309,4836.0
2020-09-22 12:25:00,49.26,49.29,49.2,49.24,15120.0,45.1309,45.1584,45.0759,45.1126,15120.0
2020-09-22 12:30:00,49.26,49.27,49.13,49.13,22668.0,45.1309,45.1401,45.0118,45.0118,22668.0
2020-09-22 12:35:00,49.13,49.23,49.1,49.23,36088.0,45.0118,45.1034,44.9843,45.1034,36088.0
2020-09-22 12:40:00,49.22,49.23,49.15,49.15,9648.0,45.0943,45.1034,45.0301,45.0301,9648.0
2020-09-22 12:45:00,49.13,49.14,49.08,49.1,9108.0,45.0118,45.021,44.966,44.9843,9108.0
2020-09-22 12:50:00,49.07,49.11,49.05,49.06,9620.0,44.9568,44.9935,44.9385,44.9477,9620.0
2020-09-22 12:55:00,49.06,49.06,48.99,49.0,15794.0,44.9477,44.9477,44.8835,44.8927,15794.0
2020-09-22 13:00:00,49.03,49.07,49.01,49.05,10698.0,44.9202,44.9568,44.9019,44.9385,10698.0
2020-09-22 13:05:00,49.05,49.17,49.05,49.16,7768.0,44.9385,45.0485,44.9385,45.0393,7768.0
2020-09-22 13:10:00,49.15,49.23,49.15,49.22,7122.0,45.0301,45.1034,45.0301,45.0943,7122.0
2020-09-22 13:15:00,49.22,49.26,49.13,49.21,107806.0,45.0943,45.1309,45.0118,45.0851,107806.0
2020-09-22 13:20:00,49.21,49.23,49.16,49.16,11556.0,45.0851,45.1034,45.0393,45.0393,11556.0
2020-09-22 13:25:00,49.17,49.19,49.17,49.18,12340.0,45.0485,45.0668,45.0485,45.0576,12340.0
2020-09-22 13:30:00,49.17,49.19,49.16,49.18,15802.0,45.0485,45.0668,45.0393,45.0576,15802.0
2020-09-22 13:35:00,49.16,49.2,49.15,49.19,16596.0,45.0393,45.0759,45.0301,45.0668,16596.0
2020-09-22 13:40:00,49.19,49.3,49.19,49.3,13868.0,45.0668,45.1676,45.0668,45.1676,13868.0
2020-09-22 13:45:00,49.29,49.32,49.27,49.31,29712.0,45.1584,45.1859,45.1401,45.1767,29712.0
2020-09-22 13:50:00,49.3,49.33,49.29,49.3,34286.0,45.1676,45.195,45.1584,45.1676,34286.0
2020-09-22 13:55:00,49.29,49.32,49.29,49.29,15236.0,45.1584,45.1859,45.1584,45.1584,15236.0
2020-09-22 14:00:00,49.3,49.41,49.3,49.41,34790.0,45.1676,45.2683,45.1676,45.2683,34790.0
2020-09-22 14:05:00,49.38,49.4,49.31,49.31,22646.0,45.2409,45.2592,45.1767,45.1767,22646.0
2020-09-22 14:10:00,49.28,49.34,49.26,49.32,19920.0,45.1492,45.2042,45.1309,45.1859,19920.0
2020-09-22 14:15:00,49.31,49.35,49.3,49.32,17588.0,45.1767,45.2134,45.1676,45.1859,17588.0
2020-09-22 14:20:00,49.31,49.31,49.22,49.24,20002.0,45.1767,45.1767,45.0943,45.1126,20002.0
2020-09-22 14:25:00,49.24,49.31,49.24,49.31,47058.0,45.1126,45.1767,45.1126,45.1767,47058.0
2020-09-22 14:30:00,49.33,49.34,49.3,49.3,20408.0,45.195,45.2042,45.1676,45.1676,20408.0
2020-09-22 14:35:00,49.29,49.32,49.27,49.29,24590.0,45.1584,45.1859,45.1401,45.1584,24590.0
2020-09-22 14:40:00,49.27,49.32,49.27,49.29,20422.0,45.1401,45.1859,45.1401,45.1584,20422.0
2020-09-22 14:45:00,49.27,49.31,49.25,49.29,11664.0,45.1401,45.1767,45.1217,45.1584,11664.0
2020-09-22 14:50:00,49.3,49.31,49.27,49.28,17050.0,45.1676,45.1767,45.1401,45.1492,17050.0
2020-09-22 14:55:00,49.29,49.33,49.25,49.25,26014.0,45.1584,45.195,45.1217,45.1217,26014.0
2020-09-22 15:00:00,49.27,49.28,49.21,49.26,13896.0,45.1401,45.1492,45.0851,45.1309,13896.0
2020-09-22 15:05:00,49.26,49.32,49.25,49.31,24656.0,45.1309,45.1859,45.1217,45.1767,24656.0
2020-09-22 15:10:00,49.32,49.33,49.3,49.31,15826.0,45.1859,45.195,45.1676,45.1767,15826.0
2020-09-22 15:15:00,49.32,49.38,49.26,49.35,144694.0,45.1859,45.2409,45.1309,45.2134,144694.0
2020-09-22 15:20:00,49.35,49.37,49.32,49.33,19924.0,45.2134,45.2317,45.1859,45.195,19924.0
2020-09-22 15:25:00,49.35,49.49,49.35,49.49,24932.0,45.2134,45.3416,45.2134,45.3416,24932.0
2020-09-22 15:30:00,49.5,49.52,49.42,49.48,27428.0,45.3508,45.3691,45.2775,45.3325,27428.0
2020-09-22 15:35:00,49.48,49.53,49.46,49.52,16832.0,45.3325,45.3783,45.3141,45.3691,16832.0
2020-09-22 15:40:00,49.53,49.58,49.53,49.54,22792.0,45.3783,45.4241,45.3783,45.3874,22792.0
2020-09-22 15:45:00,49.53,49.59,49.52,49.57,29174.0,45.3783,45.4332,45.3691,45.4149,29174.0
2020-09-22 15:50:00,49.56,49.69,49.49,49.68,110768.0,45.4058,45.5249,45.3416,45.5157,110768.0
2020-09-22 15:55:00,49.68,49.68,49.56,49.6,208518.0,45.5157,45.5157,45.4058,45.4424,208518.0
2020-09-23 09:30:00,49.63,49.87,49.52,49.87,49712.0,45.4699,45.6898,45.3691,45.6898,49712.0
2020-09-23 09:35:00,49.9,49.95,49.7,49.81,23962.0,45.7173,45.7631,45.534,45.6348,23962.0
2020-09-23 09:40:00,49.82,49.94,49.75,49.94,46782.0,45.644,45.7539,45.5798,45.7539,46782.0
2020-09-23 09:45:00,49.94,50.16,49.93,50.12,65996.0,45.7539,45.9555,45.7447,45.9188,65996.0
2020-09-23 09:50:00,50.12,50.12,49.86,49.9,22080.0,45.9188,45.9188,45.6806,45.7173,22080.0
2020-09-23 09:55:00,49.92,49.99,49.83,49.83,22528.0,45.7356,45.7997,45.6531,45.6531,22528.0
2020-09-23 10:00:00,49.81,49.91,49.78,49.8,16044.0,45.6348,45.7264,45.6073,45.6256,16044.0
2020-09-23 10:05:00,49.81,49.81,49.67,49.78,14508.0,45.6348,45.6348,45.5065,45.6073,14508.0
2020-09-23 10:10:00,49.79,49.85,49.7,49.85,28154.0,45.6165,45.6715,45.534,45.6715,28154.0
2020-09-23 10:15:00,49.84,49.85,49.68,49.8,16026.0,45.6623,45.6715,45.5157,45.6256,16026.0
2020-09-23 10:20:00,49.81,49.88,49.77,49.84,15236.0,45.6348,45.6989,45.5982,45.6623,15236.0
2020-09-23 10:25:00,49.83,49.95,49.83,49.88,16346.0,45.6531,45.7631,45.6531,45.6989,16346.0
2020-09-23 10:30:00,49.88,49.98,49.85,49.89,16714.0,45.6989,45.7906,45.6715,45.7081,16714.0
2020-09-23 10:35:00,49.88,49.88,49.72,49.77,12468.0,45.6989,45.6989,45.5524,45.5982,12468.0
2020-09-23 10:40:00,49.77,49.98,49.77,49.93,13170.0,45.5982,45.7906,45.5982,45.7447,13170.0
2020-09-23 10:45:00,49.92,49.98,49.91,49.96,15566.0,45.7356,45.7906,45.7264,45.7722,15566.0
2020-09-23 10:50:00,49.98,49.98,49.85,49.92,31908.0,45.7906,45.7906,45.6715,45.7356,31908.0
2020-09-23 10:55:00,49.93,49.99,49.83,49.87,21194.0,45.7447,45.7997,45.6531,45.6898,21194.0
2020-09-23 11:00:00,49.88,49.9,49.77,49.83,38484.0,45.6989,45.7173,45.5982,45.6531,38484.0
2020-09-23 11:05:00,49.85,49.92,49.8,49.84,69026.0,45.6715,45.7356,45.6256,45.6623,69026.0
2020-09-23 11:10:00,49.85,49.87,49.79,49.8,34686.0,45.6715,45.6898,45.6165,45.6256,34686.0
2020-09-23 11:15:00,49.82,49.91,49.78,49.85,18744.0,45.644,45.7264,45.6073,45.6715,18744.0
2020-09-23 11:20:00,49.85,49.87,49.77,49.8,12448.0,45.6715,45.6898,45.5982,45.6256,12448.0
2020-09-23 11:25:00,49.78,49.79,49.63,49.68,14730.0,45.6073,45.6165,45.4699,45.5157,14730.0
2020-09-23 11:30:00,49.67,49.69,49.63,49.68,6874.0,45.5065,45.5249,45.4699,45.5157,6874.0
2020-09-23 11:35:00,49.67,49.75,49.66,49.74,9050.0,45.5065,45.5798,45.4974,45.5707,9050.0
2020-09-23 11:40:00,49.75,49.75,49.71,49.72,17708.0,45.5798,45.5798,45.5432,45.5524,17708.0
2020-09-23 11:45:00,49.69,49.69,49.59,49.68,17542.0,45.5249,45.5249,45.4332,45.5157,17542.0
2020-09-23 11:50:00,49.66,49.66,49.56,49.59,12700.0,45.4974,45.4974,45.4058,45.4332,12700.0
2020-09-23 11:55:00,49.6,49.6,49.52,49.55,12920.0,45.4424,45.4424,45.3691,45.3966,12920.0
2020-09-23 12:00:00,49.5,49.63,49.49,49.62,9138.0,45.3508,45.4699,45.3416,45.4607,9138.0
2020-09-23 12:05:00,49.6,49.72,49.57,49.67,12886.0,45.4424,45.5524,45.4149,45.5065,12886.0
2020-09-23 12:10:00,49.68,49.71,49.63,49.66,9552.0,45.5157,45.5432,45.4699,45.4974,9552.0
2020-09-23 12:15:00,49.68,49.74,49.62,49.62,16036.0,45.5157,45.5707,45.4607,45.4607,16036.0
2020-09-23 12:20:00,49.63,49.65,49.5,49.54,21366.0,45.4699,45.4882,45.3508,45.3874,21366.0
2020-09-23 12:25:00,49.56,49.7,49.55,49.68,8402.0,45.4058,45.534,45.3966,45.5157,8402.0
2020-09-23 12:30:00,49.67,49.69,49.6,49.63,8898.0,45.5065,45.5249,45.4424,45.4699,8898.0
2020-09-23 12:35:00,49.64,49.71,49.6,49.71,12842.0,45.4791,45.5432,45.4424,45.5432,12842.0
2020-09-23 12:40:00,49.7,49.78,49.7,49.78,10272.0,45.534,45.6073,45.534,45.6073,10272.0
2020-09-23 12:45:00,49.77,49.79,49.72,49.76,9882.0,45.5982,45.6165,45.5524,45.589,9882.0
2020-09-23 12:50:00,49.77,49.8,49.73,49.77,13294.0,45.5982,45.6256,45.5615,45.5982,13294.0
2020-09-23 12:55:00,49.79,49.87,49.78,49.83,10484.0,45.6165,45.6898,45.6073,45.6531,10484.0
2020-09-23 13:00:00,49.81,49.85,49.79,49.81,19458.0,45.6348,45.6715,45.6165,45.6348,19458.0
2020-09-23 13:05:00,49.81,49.88,49.8,49.85,9836.0,45.6348,45.6989,45.6256,45.6715,9836.0
2020-09-23 13:10:00,49.83,49.89,49.81,49.82,13884.0,45.6531,45.7081,45.6348,45.644,13884.0
2020-09-23 13:15:00,49.81,49.86,49.77,49.85,7772.0,45.6348,45.6806,45.5982,45.6715,7772.0
2020-09-23 13:20:00,49.88,49.88,49.85,49.87,7550.0,45.6989,45.6989,45.6715,45.6898,7550.0
2020-09-23 13:25:00,49.84,49.84,49.72,49.72,10176.0,45.6623,45.6623,45.5524,45.5524,10176.0
2020-09-23 13:30:00,49.73,49.76,49.7,49.74,8044.0,45.5615,45.589,45.534,45.5707,8044.0
2020-09-23 13:35:00,49.71,49.73,49.66,49.68,12622.0,45.5432,45.5615,45.4974,45.5157,12622.0
2020-09-23 13:40:00,49.67,49.7,49.63,49.63,11348.0,45.5065,45.534,45.4699,45.4699,11348.0
2020-09-23 13:45:00,49.65,49.71,49.6,49.68,13392.0,45.4882,45.5432,45.4424,45.5157,13392.0
2020-09-23 13:50:00,49.67,49.7,49.55,49.62,18154.0,45.5065,45.534,45.3966,45.4607,18154.0
2020-09-23 13:55:00,49.59,49.66,49.59,49.63,14578.0,45.4332,45.4974,45.4332,45.4699,14578.0
2020-09-23 14:00:00,49.63,49.63,49.53,49.6,11090.0,45.4699,45.4699,45.3783,45.4424,11090.0
2020-09-23 14:05:00,49.6,49.63,49.53,49.54,14906.0,45.4424,45.4699,45.3783,45.3874,14906.0
2020-09-23 14:10:00,49.53,49.59,49.49,49.56,10722.0,45.3783,45.4332,45.3416,45.4058,10722.0
2020-09-23 14:15:00,49.56,49.57,49.32,49.33,23274.0,45.4058,45.4149,45.1859,45.195,23274.0
2020-09-23 14:20:00,49.37,49.42,49.28,49.31,16278.0,45.2317,45.2775,45.1492,45.1767,16278.0
2020-09-23 14:25:00,49.3,49.4,49.28,49.35,21986.0,45.1676,45.2592,45.1492,45.2134,21986.0
2020-09-23 14:30:00,49.32,49.36,49.23,49.33,14666.0,45.1859,45.2225,45.1034,45.195,14666.0
2020-09-23 14:35:00,49.32,49.38,49.27,49.37,18846.0,45.1859,45.2409,45.1401,45.2317,18846.0
2020-09-23 14:40:00,49.35,49.35,49.22,49.24,14576.0,45.2134,45.2134,45.0943,45.1126,14576.0
2020-09-23 14:45:00,49.27,49.28,49.21,49.27,11750.0,45.1401,45.1492,45.0851,45.1401,11750.0
2020-09-23 14:50:00,49.26,49.34,49.17,49.18,17640.0,45.1309,45.2042,45.0485,45.0576,17640.0
2020-09-23 14:55:00,49.16,49.22,49.12,49.18,15954.0,45.0393,45.0943,45.0026,45.0576,15954.0
2020-09-23 15:00:00,49.14,49.23,49.02,49.03,19850.0,45.021,45.1034,44.911,44.9202,19850.0
2020-09-23 15:05:00,49.04,49.07,48.96,49.04,15494.0,44.9294,44.9568,44.8561,44.9294,15494.0
2020-09-23 15:10:00,49.01,49.2,49.01,49.16,17420.0,44.9019,45.0759,44.9019,45.0393,17420.0
2020-09-23 15:15:00,49.13,49.15,49.0,49.12,26414.0,45.0118,45.0301,44.8927,45.0026,26414.0
2020-09-23 15:20:00,49.11,49.15,48.97,48.98,33728.0,44.9935,45.0301,44.8652,44.8744,33728.0
2020-09-23 15:25:00,48.99,49.09,48.88,49.07,34618.0,44.8835,44.9752,44.7828,44.9568,34618.0
2020-09-23 15:30:00,49.06,49.15,48.99,49.03,36520.0,44.9477,45.0301,44.8835,44.9202,36520.0
2020-09-23 15:35:00,49.0,49.07,48.99,49.07,31218.0,44.8927,44.9568,44.8835,44.9568,31218.0
2020-09-23 15:40:00,49.05,49.12,49.0,49.04,39992.0,44.9385,45.0026,44.8927,44.9294,39992.0
2020-09-23 15:45:00,49.04,49.07,48.85,48.88,41306.0,44.9294,44.9568,44.7553,44.7828,41306.0
2020-09-23 15:50:00,48.87,48.87,48.65,48.65,93200.0,44.7736,44.7736,44.572,44.572,93200.0
2020-09-23 15:55:00,48.66,48.85,48.66,48.77,231558.0,44.5812,44.7553,44.5812,44.682,231558.0
2020-09-24 09:30:00,48.41,48.54,48.16,48.16,40366.0,44.3522,44.4713,44.1231,44.1231,40366.0
2020-09-24 09:35:00,48.18,48.44,48.17,48.32,20118.0,44.1414,44.3796,44.1323,44.2697,20118.0
2020-09-24 09:40:00,48.33,48.37,48.23,48.32,39552.0,44.2789,44.3155,44.1872,44.2697,39552.0
2020-09-24 09:45:00,48.28,48.66,48.26,48.63,20620.0,44.2331,44.5812,44.2147,44.5537,20620.0
2020-09-24 09:50:00,48.67,48.77,48.66,48.7,24748.0,44.5904,44.682,44.5812,44.6179,24748.0
2020-09-24 09:55:00,48.7,48.72,48.56,48.7,62366.0,44.6179,44.6362,44.4896,44.6179,62366.0
2020-09-24 10:00:00,48.7,49.09,48.7,48.96,28894.0,44.6179,44.9752,44.6179,44.8561,28894.0
2020-09-24 10:05:00,48.97,49.06,48.92,49.0,32322.0,44.8652,44.9477,44.8194,44.8927,32322.0
2020-09-24 10:10:00,48.99,49.0,48.81,48.88,23386.0,44.8835,44.8927,44.7186,44.7828,23386.0
2020-09-24 10:15:00,48.88,48.98,48.82,48.83,36024.0,44.7828,44.8744,44.7278,44.737,36024.0
2020-09-24 10:20:00,48.8,48.81,48.69,48.7,13022.0,44.7095,44.7186,44.6087,44.6179,13022.0
2020-09-24 10:25:00,48.68,48.82,48.68,48.72,8650.0,44.5995,44.7278,44.5995,44.6362,8650.0
2020-09-24 10:30:00,48.69,48.7,48.59,48.63,9884.0,44.6087,44.6179,44.5171,44.5537,9884.0
2020-09-24 10:35:00,48.64,48.68,48.58,48.58,8224.0,44.5629,44.5995,44.5079,44.5079,8224.0
2020-09-24 10:40:00,48.62,48.74,48.59,48.59,9624.0,44.5446,44.6545,44.5171,44.5171,9624.0
2020-09-24 10:45:00,48.67,48.86,48.66,48.76,14660.0,44.5904,44.7644,44.5812,44.6728,14660.0
2020-09-24 10:50:00,48.76,48.88,48.69,48.88,8124.0,44.6728,44.7828,44.6087,44.7828,8124.0
2020-09-24 10:55:00,48.85,49.01,48.84,48.98,47070.0,44.7553,44.9019,44.7461,44.8744,47070.0
2020-09-24 11:00:00,48.95,49.04,48.93,48.94,13828.0,44.8469,44.9294,44.8286,44.8377,13828.0
2020-09-24 11:05:00,48.97,49.0,48.79,48.85,17816.0,44.8652,44.8927,44.7003,44.7553,17816.0
2020-09-24 11:10:00,48.88,49.08,48.85,49.07,10554.0,44.7828,44.966,44.7553,44.9568,10554.0
2020-09-24 11:15:00,49.06,49.1,48.89,48.93,9374.0,44.9477,44.9843,44.7919,44.8286,9374.0
2020-09-24 11:20:00,48.91,49.1,48.9,49.09,5854.0,44.8102,44.9843,44.8011,44.9752,5854.0
2020-09-24 11:25:00,49.1,49.13,49.07,49.07,4300.0,44.9843,45.0118,44.9568,44.9568,4300.0
2020-09-24 11:30:00,49.08,49.16,49.06,49.13,12760.0,44.966,45.0393,44.9477,45.0118,12760.0
2020-09-24 11:35:00,49.14,49.21,49.12,49.13,15098.0,45.021,45.0851,45.0026,45.0118,15098.0
2020-09-24 11:40:00,49.12,49.19,49.1,49.11,21114.0,45.0026,45.0668,44.9843,44.9935,21114.0
2020-09-24 11:45:00,49.13,49.13,48.99,49.04,15128.0,45.0118,45.0118,44.8835,44.9294,15128.0
2020-09-24 11:50:00,49.04,49.08,48.99,48.99,9850.0,44.9294,44.966,44.8835,44.8835,9850.0
2020-09-24 11:55:00,49.02,49.23,49.02,49.22,18356.0,44.911,45.1034,44.911,45.0943,18356.0
2020-09-24 12:00:00,49.22,49.31,49.21,49.29,6400.0,45.0943,45.1767,45.0851,45.1584,6400.0
2020-09-24 12:05:00,49.31,49.34,49.25,49.33,20286.0,45.1767,45.2042,45.1217,45.195,20286.0
2020-09-24 12:10:00,49.34,49.35,49.26,49.27,16152.0,45.2042,45.2134,45.1309,45.1401,16152.0
2020-09-24 12:15:00,49.3,49.33,49.18,49.2,9726.0,45.1676,45.195,45.0576,45.0759,9726.0
2020-09-24 12:20:00,49.23,49.24,49.13,49.14,10172.0,45.1034,45.1126,45.0118,45.021,10172.0
2020-09-24 12:25:00,49.14,49.23,49.13,49.13,9272.0,45.021,45.1034,45.0118,45.0118,9272.0
2020-09-24 12:30:00,49.13,49.13,49.04,49.04,12744.0,45.0118,45.0118,44.9294,44.9294,12744.0
2020-09-24 12:35:00,49.03,49.07,48.96,48.96,17870.0,44.9202,44.9568,44.8561,44.8561,17870.0
2020-09-24 12:40:00,48.95,49.01,48.92,49.01,9204.0,44.8469,44.9019,44.8194,44.9019,9204.0
2020-09-24 12:45:00,49.0,49.09,48.99,49.08,14176.0,44.8927,44.9752,44.8835,44.966,14176.0
2020-09-24 12:50:00,49.1,49.13,49.06,49.09,10444.0,44.9843,45.0118,44.9477,44.9752,10444.0
2020-09-24 12:55:00,49.07,49.19,49.07,49.19,10366.0,44.9568,45.0668,44.9568,45.0668,10366.0
2020-09-24 13:00:00,49.2,49.25,49.19,49.25,11530.0,45.0759,45.1217,45.0668,45.1217,11530.0
2020-09-24 13:05:00,49.24,49.33,49.24,49.33,9800.0,45.1126,45.195,45.1126,45.195,9800.0
2020-09-24 13:10:00,49.32,49.45,49.32,49.45,14238.0,45.1859,45.305,45.1859,45.305,14238.0
2020-09-24 13:15:00,49.47,49.52,49.37,49.41,16830.0,45.3233,45.3691,45.2317,45.2683,16830.0
2020-09-24 13:20:00,49.43,49.49,49.4,49.44,14034.0,45.2867,45.3416,45.2592,45.2958,14034.0
2020-09-24 13:25:00,49.47,49.52,49.44,49.51,11092.0,45.3233,45.3691,45.2958,45.36,11092.0
2020-09-24 13:30:00,49.5,49.55,49.49,49.51,10422.0,45.3508,45.3966,45.3416,45.36,10422.0
2020-09-24 13:35:00,49.5,49.51,49.38,49.45,40746.0,45.3508,45.36,45.2409,45.305,40746.0
2020-09-24 13:40:00,49.45,49.46,49.4,49.45,23190.0,45.305,45.3141,45.2592,45.305,23190.0
2020-09-24 13:45:00,49.47,49.52,49.45,49.47,17874.0,45.3233,45.3691,45.305,45.3233,17874.0
2020-09-24 13:50:00,49.47,49.55,49.44,49.52,21902.0,45.3233,45.3966,45.2958,45.3691,21902.0
2020-09-24 13:55:00,49.49,49.49,49.35,49.37,15668.0,45.3416,45.3416,45.2134,45.2317,15668.0
2020-09-24 14:00:00,49.4,49.41,49.31,49.4,11610.0,45.2592,45.2683,45.1767,45.2592,11610.0
2020-09-24 14:05:00,49.38,49.41,49.28,49.32,14994.0,45.2409,45.2683,45.1492,45.1859,14994.0
2020-09-24 14:10:00,49.32,49.34,49.27,49.32,17850.0,45.1859,45.2042,45.1401,45.1859,17850.0
2020-09-24 14:15:00,49.34,49.41,49.17,49.17,26100.0,45.2042,45.2683,45.0485,45.0485,26100.0
2020-09-24 14:20:00,49.17,49.18,49.07,49.09,16928.0,45.0485,45.0576,44.9568,44.9752,16928.0
2020-09-24 14:25:00,49.07,49.15,49.05,49.1,21864.0,44.9568,45.0301,44.9385,44.9843,21864.0
2020-09-24 14:30:00,49.12,49.23,49.09,49.22,53004.0,45.0026,45.1034,44.9752,45.0943,53004.0
2020-09-24 14:35:00,49.2,49.27,49.13,49.24,25414.0,45.0759,45.1401,45.0118,45.1126,25414.0
2020-09-24 14:40:00,49.25,49.27,49.21,49.26,37500.0,45.1217,45.1401,45.0851,45.1309,37500.0
2020-09-24 14:45:00,49.26,49.27,49.05,49.06,38318.0,45.1309,45.1401,44.9385,44.9477,38318.0
2020-09-24 14:50:00,49.07,49.08,48.91,48.94,12478.0,44.9568,44.966,44.8102,44.8377,12478.0
2020-09-24 14:55:00,48.93,48.96,48.84,48.84,12370.0,44.8286,44.8561,44.7461,44.7461,12370.0
2020-09-24 15:00:00,48.85,48.92,48.82,48.82,13590.0,44.7553,44.8194,44.7278,44.7278,13590.0
2020-09-24 15:05:00,48.83,48.87,48.77,48.84,16304.0,44.737,44.7736,44.682,44.7461,16304.0
2020-09-24 15:10:00,48.77,48.92,48.75,48.91,16822.0,44.682,44.8194,44.6637,44.8102,16822.0
2020-09-24 15:15:00,48.88,48.91,48.79,48.79,13526.0,44.7828,44.8102,44.7003,44.7003,13526.0
2020-09-24 15:20:00,48.77,48.79,48.52,48.6,26694.0,44.682,44.7003,44.4529,44.5262,26694.0
2020-09-24 15:25:00,48.59,48.67,48.55,48.63,14728.0,44.5171,44.5904,44.4804,44.5537,14728.0
2020-09-24 15:30:00,48.63,48.65,48.51,48.63,20140.0,44.5537,44.572,44.4438,44.5537,20140.0
2020-09-24 15:35:00,48.6,48.77,48.52,48.77,27362.0,44.5262,44.682,44.4529,44.682,27362.0
2020-09-24 15:40:00,48.75,48.85,48.73,48.82,33356.0,44.6637,44.7553,44.6453,44.7278,33356.0
2020-09-24 15:45:00,48.82,48.95,48.76,48.76,35390.0,44.7278,44.8469,44.6728,44.6728,35390.0
2020-09-24 15:50:00,48.73,48.88,48.73,48.88,44420.0,44.6453,44.7828,44.6453,44.7828,44420.0
2020-09-24 15:55:00,48.88,48.9,48.81,48.88,233766.0,44.7828,44.8011,44.7186,44.7828,233766.0
2020-09-25 09:30:00,48.68,48.68,48.33,48.35,43144.0,44.5995,44.5995,44.2789,44.2972,43144.0
2020-09-25 09:35:00,48.35,48.43,48.2,48.27,21716.0,44.2972,44.3705,44.1598,44.2239,21716.0
2020-09-25 09:40:00,48.27,48.37,48.11,48.13,29812.0,44.2239,44.3155,44.0773,44.0956,29812.0
2020-09-25 09:45:00,48.12,48.17,47.93,47.97,114910.0,44.0865,44.1323,43.9124,43.949,114910.0
2020-09-25 09:50:00,48.0,48.07,47.91,47.99,50296.0,43.9765,44.0407,43.8941,43.9674,50296.0
2020-09-25 09:55:00,47.98,48.27,47.91,48.27,46740.0,43.9582,44.2239,43.8941,44.2239,46740.0
2020-09-25 10:00:00,48.28,48.35,48.08,48.1,36838.0,44.2331,44.2972,44.0498,44.0681,36838.0
2020-09-25 10:05:00,48.08,48.13,47.98,48.06,34744.0,44.0498,44.0956,43.9582,44.0315,34744.0
2020-09-25 10:10:00,48.06,48.06,47.77,47.87,31892.0,44.0315,44.0315,43.7658,43.8574,31892.0
2020-09-25 10:15:00,47.87,48.17,47.85,48.12,41918.0,43.8574,44.1323,43.8391,44.0865,41918.0
2020-09-25 10:20:00,48.12,48.31,48.09,48.22,23288.0,44.0865,44.2605,44.059,44.1781,23288.0
2020-09-25 10:25:00,48.24,48.25,48.16,48.2,23496.0,44.1964,44.2056,44.1231,44.1598,23496.0
2020-09-25 10:30:00,48.21,48.25,48.13,48.2,29304.0,44.1689,44.2056,44.0956,44.1598,29304.0
2020-09-25 10:35:00,48.18,48.33,48.15,48.32,33532.0,44.1414,44.2789,44.114,44.2697,33532.0
2020-09-25 10:40:00,48.35,48.4,48.21,48.27,46026.0,44.2972,44.343,44.1689,44.2239,46026.0
2020-09-25 10:45:00,48.27,48.37,48.26,48.3,26074.0,44.2239,44.3155,44.2147,44.2514,26074.0
2020-09-25 10:50:00,48.31,48.49,48.31,48.49,34982.0,44.2605,44.4255,44.2605,44.4255,34982.0
2020-09-25 10:55:00,48.46,48.46,48.26,48.29,14612.0,44.398,44.398,44.2147,44.2422,14612.0
2020-09-25 11:00:00,48.32,48.34,48.18,48.2,18250.0,44.2697,44.288,44.1414,44.1598,18250.0
2020-09-25 11:05:00,48.22,48.29,48.2,48.26,11322.0,44.1781,44.2422,44.1598,44.2147,11322.0
2020-09-25 11:10:00,48.24,48.46,48.24,48.45,17426.0,44.1964,44.398,44.1964,44.3888,17426.0
2020-09-25 11:15:00,48.46,48.6,48.46,48.6,22094.0,44.398,44.5262,44.398,44.5262,22094.0
2020-09-25 11:20:00,48.59,48.64,48.55,48.63,11484.0,44.5171,44.5629,44.4804,44.5537,11484.0
2020-09-25 11:25:00,48.63,48.76,48.63,48.7,20934.0,44.5537,44.6728,44.5537,44.6179,20934.0
2020-09-25 11:30:00,48.71,48.82,48.68,48.79,16972.0,44.627,44.7278,44.5995,44.7003,16972.0
2020-09-25 11:35:00,48.79,48.79,48.71,48.76,8240.0,44.7003,44.7003,44.627,44.6728,8240.0
2020-09-25 11:40:00,48.79,48.81,48.69,48.7,8100.0,44.7003,44.7186,44.6087,44.6179,8100.0
2020-09-25 11:45:00,48.71,48.73,48.67,48.67,5454.0,44.627,44.6453,44.5904,44.5904,5454.0
2020-09-25 11:50:00,48.69,48.74,48.68,48.68,11080.0,44.6087,44.6545,44.5995,44.5995,11080.0
2020-09-25 11:55:00,48.67,48.71,48.65,48.65,5200.0,44.5904,44.627,44.572,44.572,5200.0
2020-09-25 12:00:00,48.63,48.79,48.62,48.77,5878.0,44.5537,44.7003,44.5446,44.682,5878.0
2020-09-25 12:05:00,48.77,48.9,48.77,48.9,9512.0,44.682,44.8011,44.682,44.8011,9512.0
2020-09-25 12:10:00,48.89,48.92,48.83,48.92,14290.0,44.7919,44.8194,44.737,44.8194,14290.0
2020-09-25 12:15:00,48.91,48.94,48.83,48.85,13348.0,44.8102,44.8377,44.737,44.7553,13348.0
2020-09-25 12:20:00,48.87,48.91,48.84,48.91,5660.0,44.7736,44.8102,44.7461,44.8102,5660.0
2020-09-25 12:25:00,48.88,48.9,48.82,48.85,5650.0,44.7828,44.8011,44.7278,44.7553,5650.0
2020-09-25 12:30:00,48.88,48.88,48.82,48.83,5400.0,44.7828,44.7828,44.7278,44.737,5400.0
2020-09-25 12:35:00,48.83,48.93,48.81,48.93,6670.0,44.737,44.8286,44.7186,44.8286,6670.0
2020-09-25 12:40:00,48.95,49.0,48.94,48.99,9624.0,44.8469,44.8927,44.8377,44.8835,9624.0
2020-09-25 12:45:00,49.01,49.03,48.98,48.98,7160.0,44.9019,44.9202,44.8744,44.8744,7160.0
2020-09-25 12:50:00,48.97,49.11,48.97,49.11,12736.0,44.8652,44.9935,44.8652,44.9935,12736.0
2020-09-25 12:55:00,49.12,49.12,49.04,49.07,8006.0,45.0026,45.0026,44.9294,44.9568,8006.0
2020-09-25 13:00:00,49.06,49.13,49.02,49.1,11592.0,44.9477,45.0118,44.911,44.9843,11592.0
2020-09-25 13:05:00,49.1,49.21,49.09,49.1,13712.0,44.9843,45.0851,44.9752,44.9843,13712.0
2020-09-25 13:10:00,49.1,49.13,49.07,49.13,6586.0,44.9843,45.0118,44.9568,45.0118,6586.0
2020-09-25 13:15:00,49.14,49.17,49.09,49.1,15876.0,45.021,45.0485,44.9752,44.9843,15876.0
2020-09-25 13:20:00,49.09,49.13,49.05,49.08,6154.0,44.9752,45.0118,44.9385,44.966,6154.0
2020-09-25 13:25:00,49.07,49.13,49.07,49.13,5612.0,44.9568,45.0118,44.9568,45.0118,5612.0
2020-09-25 13:30:00,49.13,49.19,49.13,49.15,8018.0,45.0118,45.0668,45.0118,45.0301,8018.0
2020-09-25 13:35:00,49.16,49.17,49.13,49.15,5344.0,45.0393,45.0485,45.0118,45.0301,5344.0
2020-09-25 13:40:00,49.16,49.29,49.16,49.27,15508.0,45.0393,45.1584,45.0393,45.1401,15508.0
2020-09-25 13:45:00,49.29,49.3,49.23,49.24,13742.0,45.1584,45.1676,45.1034,45.1126,13742.0
2020-09-25 13:50:00,49.24,49.32,49.24,49.32,9442.0,45.1126,45.1859,45.1126,45.1859,9442.0
2020-09-25 13:55:00,49.3,49.35,49.27,49.34,6372.0,45.1676,45.2134,45.1401,45.2042,6372.0
2020-09-25 14:00:00,49.32,49.41,49.31,49.4,13256.0,45.1859,45.2683,45.1767,45.2592,13256.0
2020-09-25 14:05:00,49.41,49.47,49.4,49.4,29394.0,45.2683,45.3233,45.2592,45.2592,29394.0
2020-09-25 14:10:00,49.4,49.41,49.28,49.33,9384.0,45.2592,45.2683,45.1492,45.195,9384.0
2020-09-25 14:15:00,49.34,49.44,49.31,49.44,12960.0,45.2042,45.2958,45.1767,45.2958,12960.0
2020-09-25 14:20:00,49.43,49.47,49.38,49.4,10386.0,45.2867,45.3233,45.2409,45.2592,10386.0
2020-09-25 14:25:00,49.41,49.44,49.37,49.4,11398.0,45.2683,45.2958,45.2317,45.2592,11398.0
2020-09-25 14:30:00,49.4,49.4,49.29,49.31,8908.0,45.2592,45.2592,45.1584,45.1767,8908.0
2020-09-25 14:35:00,49.33,49.38,49.33,49.38,6614.0,45.195,45.2409,45.195,45.2409,6614.0
2020-09-25 14:40:00,49.38,49.4,49.33,49.37,6930.0,45.2409,45.2592,45.195,45.2317,6930.0
2020-09-25 14:45:00,49.37,49.44,49.36,49.43,13364.0,45.2317,45.2958,45.2225,45.2867,13364.0
2020-09-25 14:50:00,49.44,49.51,49.43,49.49,48364.0,45.2958,45.36,45.2867,45.3416,48364.0
2020-09-25 14:55:00,49.5,49.5,49.43,49.47,11194.0,45.3508,45.3508,45.2867,45.3233,11194.0
2020-09-25 15:00:00,49.44,49.55,49.44,49.51,9914.0,45.2958,45.3966,45.2958,45.36,9914.0
2020-09-25 15:05:00,49.49,49.59,49.48,49.58,99960.0,45.3416,45.4332,45.3325,45.4241,99960.0
2020-09-25 15:10:00,49.58,49.63,49.49,49.49,21610.0,45.4241,45.4699,45.3416,45.3416,21610.0
2020-09-25 15:15:00,49.51,49.63,49.51,49.63,17892.0,45.36,45.4699,45.36,45.4699,17892.0
2020-09-25 15:20:00,49.61,49.63,49.54,49.59,22946.0,45.4516,45.4699,45.3874,45.4332,22946.0
2020-09-25 15:25:00,49.58,49.59,49.5,49.55,20762.0,45.4241,45.4332,45.3508,45.3966,20762.0
2020-09-25 15:30:00,49.54,49.54,49.46,49.47,15842.0,45.3874,45.3874,45.3141,45.3233,15842.0
2020-09-25 15:35:00,49.46,49.57,49.45,49.48,14996.0,45.3141,45.4149,45.305,45.3325,14996.0
2020-09-25 15:40:00,49.47,49.54,49.44,49.54,20150.0,45.3233,45.3874,45.2958,45.3874,20150.0
2020-09-25 15:45:00,49.52,49.57,49.46,49.57,46112.0,45.3691,45.4149,45.3141,45.4149,46112.0
2020-09-25 15:50:00,49.57,49.61,49.48,49.61,89820.0,45.4149,45.4516,45.3325,45.4516,89820.0
2020-09-25 15:55:00,49.62,49.62,49.49,49.54,141304.0,45.4607,45.4607,45.3416,45.3874,141304.0
2020-09-28 09:30:00,50.56,50.6,50.26,50.6,47462.0,46.3219,46.3586,46.0471,46.3586,47462.0
2020-09-28 09:35:00,50.59,50.65,50.41,50.45,27934.0,46.3494,46.4044,46.1845,46.2212,27934.0
2020-09-28 09:40:00,50.48,50.65,50.48,50.48,14288.0,46.2486,46.4044,46.2486,46.2486,14288.0
2020-09-28 09:45:00,50.49,50.57,50.46,50.49,21612.0,46.2578,46.3311,46.2303,46.2578,21612.0
2020-09-28 09:50:00,50.49,50.57,50.4,50.54,26080.0,46.2578,46.3311,46.1754,46.3036,26080.0
2020-09-28 09:55:00,50.53,50.65,50.51,50.63,12192.0,46.2945,46.4044,46.2761,46.3861,12192.0
2020-09-28 10:00:00,50.63,50.75,50.62,50.71,25786.0,46.3861,46.496,46.3769,46.4594,25786.0
2020-09-28 10:05:00,50.73,50.79,50.68,50.69,21022.0,46.4777,46.5327,46.4319,46.441,21022.0
2020-09-28 10:10:00,50.72,50.88,50.72,50.88,80928.0,46.4685,46.6151,46.4685,46.6151,80928.0
2020-09-28 10:15:00,50.88,51.12,50.88,51.12,26136.0,46.6151,46.835,46.6151,46.835,26136.0
2020-09-28 10:20:00,51.1,51.1,50.81,50.81,54154.0,46.8167,46.8167,46.551,46.551,54154.0
2020-09-28 10:25:00,50.81,50.85,50.71,50.72,34490.0,46.551,46.5876,46.4594,46.4685,34490.0
2020-09-28 10:30:00,50.7,50.91,50.7,50.82,18890.0,46.4502,46.6426,46.4502,46.5601,18890.0
2020-09-28 10:35:00,50.79,50.88,50.77,50.84,16238.0,46.5327,46.6151,46.5143,46.5785,16238.0
2020-09-28 10:40:00,50.84,50.94,50.83,50.93,10566.0,46.5785,46.6701,46.5693,46.6609,10566.0
2020-09-28 10:45:00,50.91,50.95,50.8,50.8,25916.0,46.6426,46.6793,46.5418,46.5418,25916.0
2020-09-28 10:50:00,50.77,50.77,50.54,50.58,35068.0,46.5143,46.5143,46.3036,46.3403,35068.0
2020-09-28 10:55:00,50.57,50.8,50.56,50.8,25732.0,46.3311,46.5418,46.3219,46.5418,25732.0
2020-09-28 11:00:00,50.82,50.93,50.77,50.81,15526.0,46.5601,46.6609,46.5143,46.551,15526.0
2020-09-28 11:05:00,50.8,50.88,50.8,50.87,14018.0,46.5418,46.6151,46.5418,46.606,14018.0
2020-09-28 11:10:00,50.83,50.9,50.83,50.84,30154.0,46.5693,46.6334,46.5693,46.5785,30154.0
2020-09-28 11:15:00,50.85,50.94,50.84,50.88,38046.0,46.5876,46.6701,46.5785,46.6151,38046.0
2020-09-28 11:20:00,50.87,50.93,50.84,50.93,15586.0,46.606,46.6609,46.5785,46.6609,15586.0
2020-09-28 11:25:00,50.92,50.92,50.77,50.85,21562.0,46.6518,46.6518,46.5143,46.5876,21562.0
2020-09-28 11:30:00,50.87,50.88,50.81,50.84,131370.0,46.606,46.6151,46.551,46.5785,131370.0
2020-09-28 11:35:00,50.82,51.03,50.81,51.02,16556.0,46.5601,46.7525,46.551,46.7434,16556.0
2020-09-28 11:40:00,51.0,51.01,50.89,50.94,9926.0,46.7251,46.7342,46.6243,46.6701,9926.0
2020-09-28 11:45:00,50.94,50.95,50.82,50.85,8892.0,46.6701,46.6793,46.5601,46.5876,8892.0
2020-09-28 11:50:00,50.85,50.87,50.77,50.8,13664.0,46.5876,46.606,46.5143,46.5418,13664.0
2020-09-28 11:55:00,50.78,50.8,50.74,50.76,11048.0,46.5235,46.5418,46.4869,46.5052,11048.0
2020-09-28 12:00:00,50.76,50.82,50.76,50.81,59984.0,46.5052,46.5601,46.5052,46.551,59984.0
2020-09-28 12:05:00,50.81,50.87,50.77,50.87,14682.0,46.551,46.606,46.5143,46.606,14682.0
2020-09-28 12:10:00,50.87,50.92,50.83,50.92,13350.0,46.606,46.6518,46.5693,46.6518,13350.0
2020-09-28 12:15:00,50.9,50.93,50.79,50.81,11850.0,46.6334,46.6609,46.5327,46.551,11850.0
2020-09-28 12:20:00,50.82,50.83,50.74,50.8,11938.0,46.5601,46.5693,46.4869,46.5418,11938.0
2020-09-28 12:25:00,50.79,50.87,50.79,50.87,11306.0,46.5327,46.606,46.5327,46.606,11306.0
2020-09-28 12:30:00,50.86,50.9,50.82,50.89,6600.0,46.5968,46.6334,46.5601,46.6243,6600.0
2020-09-28 12:35:00,50.89,50.9,50.87,50.88,8804.0,46.6243,46.6334,46.606,46.6151,8804.0
2020-09-28 12:40:00,50.9,51.03,50.9,51.03,8516.0,46.6334,46.7525,46.6334,46.7525,8516.0
2020-09-28 12:45:00,51.04,51.12,51.02,51.12,10870.0,46.7617,46.835,46.7434,46.835,10870.0
2020-09-28 12:50:00,51.1,51.18,51.1,51.15,18078.0,46.8167,46.89,46.8167,46.8625,18078.0
2020-09-28 12:55:00,51.15,51.17,51.1,51.15,88138.0,46.8625,46.8808,46.8167,46.8625,88138.0
2020-09-28 13:00:00,51.16,51.16,51.05,51.09,12508.0,46.8716,46.8716,46.7709,46.8075,12508.0
2020-09-28 13:05:00,51.1,51.1,51.01,51.01,15728.0,46.8167,46.8167,46.7342,46.7342,15728.0
2020-09-28 13:10:00,51.02,51.1,51.01,51.09,10500.0,46.7434,46.8167,46.7342,46.8075,10500.0
2020-09-28 13:15:00,51.1,51.1,51.04,51.07,5670.0,46.8167,46.8167,46.7617,46.7892,5670.0
2020-09-28 13:20:00,51.06,51.13,51.06,51.13,23438.0,46.78,46.8442,46.78,46.8442,23438.0
2020-09-28 13:25:00,51.14,51.16,51.05,51.05,18576.0,46.8533,46.8716,46.7709,46.7709,18576.0
2020-09-28 13:30:00,51.07,51.1,51.02,51.09,17380.0,46.7892,46.8167,46.7434,46.8075,17380.0
2020-09-28 13:35:00,51.09,51.09,50.98,50.98,16506.0,46.8075,46.8075,46.7067,46.7067,16506.0
2020-09-28 13:40:00,50.98,50.98,50.9,50.91,25964.0,46.7067,46.7067,46.6334,46.6426,25964.0
2020-09-28 13:45:00,50.91,50.95,50.9,50.94,16684.0,46.6426,46.6793,46.6334,46.6701,16684.0
2020-09-28 13:50:00,50.95,50.97,50.9,50.94,19090.0,46.6793,46.6976,46.6334,46.6701,19090.0
2020-09-28 13:55:00,50.94,51.04,50.94,51.02,16222.0,46.6701,46.7617,46.6701,46.7434,16222.0
2020-09-28 14:00:00,51.02,51.02,50.93,50.93,22840.0,46.7434,46.7434,46.6609,46.6609,22840.0
2020-09-28 14:05:00,50.94,51.04,50.94,51.04,18178.0,46.6701,46.7617,46.6701,46.7617,18178.0
2020-09-28 14:10:00,51.04,51.13,51.04,51.08,17434.0,46.7617,46.8442,46.7617,46.7984,17434.0
2020-09-28 14:15:00,51.08,51.1,51.05,51.05,22658.0,46.7984,46.8167,46.7709,46.7709,22658.0
2020-09-28 14:20:00,51.04,51.04,50.94,50.95,20734.0,46.7617,46.7617,46.6701,46.6793,20734.0
2020-09-28 14:25:00,50.94,51.01,50.94,51.01,22046.0,46.6701,46.7342,46.6701,46.7342,22046.0
2020-09-28 14:30:00,51.01,51.1,51.01,51.09,23276.0,46.7342,46.8167,46.7342,46.8075,23276.0
2020-09-28 14:35:00,51.08,51.15,51.04,51.15,13604.0,46.7984,46.8625,46.7617,46.8625,13604.0
2020-09-28 14:40:00,51.15,51.23,51.12,51.22,18424.0,46.8625,46.9358,46.835,46.9266,18424.0
2020-09-28 14:45:00,51.23,51.27,51.21,51.24,15412.0,46.9358,46.9724,46.9175,46.9449,15412.0
2020-09-28 14:50:00,51.24,51.36,51.24,51.35,15044.0,46.9449,47.0549,46.9449,47.0457,15044.0
2020-09-28 14:55:00,51.35,51.38,51.33,51.35,14536.0,47.0457,47.0732,47.0274,47.0457,14536.0
2020-09-28 15:00:00,51.33,51.35,51.25,51.35,14062.0,47.0274,47.0457,46.9541,47.0457,14062.0
2020-09-28 15:05:00,51.32,51.41,51.32,51.33,12956.0,47.0182,47.1007,47.0182,47.0274,12956.0
2020-09-28 15:10:00,51.34,51.45,51.33,51.45,11092.0,47.0366,47.1373,47.0274,47.1373,11092.0
2020-09-28 15:15:00,51.43,51.48,51.35,51.38,25746.0,47.119,47.1648,47.0457,47.0732,25746.0
2020-09-28 15:20:00,51.39,51.42,51.35,51.36,16322.0,47.0824,47.1099,47.0457,47.0549,16322.0
2020-09-28 15:25:00,51.38,51.47,51.38,51.44,24530.0,47.0732,47.1557,47.0732,47.1282,24530.0
2020-09-28 15:30:00,51.43,51.44,51.22,51.29,35120.0,47.119,47.1282,46.9266,46.9908,35120.0
2020-09-28 15:35:00,51.27,51.34,51.27,51.34,32704.0,46.9724,47.0366,46.9724,47.0366,32704.0
2020-09-28 15:40:00,51.33,51.51,51.31,51.49,39830.0,47.0274,47.1923,47.0091,47.174,39830.0
2020-09-28 15:45:00,51.5,51.52,51.43,51.44,53392.0,47.1831,47.2015,47.119,47.1282,53392.0
2020-09-28 15:50:00,51.41,51.52,51.35,51.51,74384.0,47.1007,47.2015,47.0457,47.1923,74384.0
2020-09-28 15:55:00,51.5,51.55,51.43,51.55,141594.0,47.1831,47.229,47.119,47.229,141594.0
2020-09-29 09:30:00,51.37,51.6,51.37,51.55,29902.0,47.064,47.2748,47.064,47.229,29902.0
2020-09-29 09:35:00,51.55,51.73,51.55,51.58,20580.0,47.229,47.3939,47.229,47.2564,20580.0
2020-09-29 09:40:00,51.56,51.63,51.52,51.59,36062.0,47.2381,47.3023,47.2015,47.2656,36062.0
2020-09-29 09:45:00,51.59,51.96,51.52,51.96,28174.0,47.2656,47.6046,47.2015,47.6046,28174.0
2020-09-29 09:50:00,51.97,52.02,51.68,51.83,34536.0,47.6138,47.6596,47.3481,47.4855,34536.0
2020-09-29 09:55:00,51.84,51.86,51.67,51.73,27410.0,47.4946,47.513,47.3389,47.3939,27410.0
2020-09-29 10:00:00,51.73,51.84,51.68,51.84,20034.0,47.3939,47.4946,47.3481,47.4946,20034.0
2020-09-29 10:05:00,51.85,51.85,51.77,51.85,27768.0,47.5038,47.5038,47.4305,47.5038,27768.0
2020-09-29 10:10:00,51.87,51.87,51.69,51.72,18976.0,47.5221,47.5221,47.3572,47.3847,18976.0
2020-09-29 10:15:00,51.74,51.75,51.65,51.66,21066.0,47.403,47.4122,47.3206,47.3297,21066.0
2020-09-29 10:20:00,51.68,51.69,51.52,51.61,24536.0,47.3481,47.3572,47.2015,47.2839,24536.0
2020-09-29 10:25:00,51.6,51.7,51.55,51.55,42452.0,47.2748,47.3664,47.229,47.229,42452.0
2020-09-29 10:30:00,51.57,51.57,51.35,51.37,15022.0,47.2473,47.2473,47.0457,47.064,15022.0
2020-09-29 10:35:00,51.37,51.38,51.25,51.3,10964.0,47.064,47.0732,46.9541,46.9999,10964.0
2020-09-29 10:40:00,51.29,51.39,51.24,51.38,24494.0,46.9908,47.0824,46.9449,47.0732,24494.0
2020-09-29 10:45:00,51.37,51.41,51.32,51.35,23164.0,47.064,47.1007,47.0182,47.0457,23164.0
2020-09-29 10:50:00,51.35,51.36,51.2,51.29,16626.0,47.0457,47.0549,46.9083,46.9908,16626.0
2020-09-29 10:55:00,51.31,51.32,51.24,51.25,23802.0,47.0091,47.0182,46.9449,46.9541,23802.0
2020-09-29 11:00:00,51.25,51.31,51.21,51.29,16440.0,46.9541,47.0091,46.9175,46.9908,16440.0
2020-09-29 11:05:00,51.27,51.38,51.27,51.28,24644.0,46.9724,47.0732,46.9724,46.9816,24644.0
2020-09-29 11:10:00,51.3,51.37,51.24,51.27,15702.0,46.9999,47.064,46.9449,46.9724,15702.0
2020-09-29 11:15:00,51.27,51.37,51.27,51.37,10240.0,46.9724,47.064,46.9724,47.064,10240.0
2020-09-29 11:20:00,51.41,51.52,51.41,51.52,17590.0,47.1007,47.2015,47.1007,47.2015,17590.0
2020-09-29 11:25:00,51.52,51.56,51.51,51.52,19892.0,47.2015,47.2381,47.1923,47.2015,19892.0
2020-09-29 11:30:00,51.52,51.52,51.35,51.38,17400.0,47.2015,47.2015,47.0457,47.0732,17400.0
2020-09-29 11:35:00,51.38,51.39,51.31,51.34,14242.0,47.0732,47.0824,47.0091,47.0366,14242.0
2020-09-29 11:40:00,51.33,51.33,51.15,51.17,25266.0,47.0274,47.0274,46.8625,46.8808,25266.0
2020-09-29 11:45:00,51.17,51.17,51.04,51.06,26150.0,46.8808,46.8808,46.7617,46.78,26150.0
2020-09-29 11:50:00,51.07,51.1,51.02,51.08,14000.0,46.7892,46.8167,46.7434,46.7984,14000.0
2020-09-29 11:55:00,51.08,51.15,51.05,51.06,10932.0,46.7984,46.8625,46.7709,46.78,10932.0
2020-09-29 12:00:00,51.07,51.1,51.01,51.02,14820.0,46.7892,46.8167,46.7342,46.7434,14820.0
2020-09-29 12:05:00,51.04,51.18,51.02,51.18,9866.0,46.7617,46.89,46.7434,46.89,9866.0
2020-09-29 12:10:00,51.19,51.25,51.15,51.24,226456.0,46.8991,46.9541,46.8625,46.9449,226456.0
2020-09-29 12:15:00,51.24,51.33,51.22,51.29,12886.0,46.9449,47.0274,46.9266,46.9908,12886.0
2020-09-29 12:20:00,51.27,51.35,51.27,51.3,12856.0,46.9724,47.0457,46.9724,46.9999,12856.0
2020-09-29 12:25:00,51.3,51.42,51.29,51.38,8064.0,46.9999,47.1099,46.9908,47.0732,8064.0
2020-09-29 12:30:00,51.38,51.4,51.34,51.38,11190.0,47.0732,47.0915,47.0366,47.0732,11190.0
2020-09-29 12:35:00,51.38,51.44,51.38,51.42,12550.0,47.0732,47.1282,47.0732,47.1099,12550.0
2020-09-29 12:40:00,51.42,51.44,51.37,51.43,11992.0,47.1099,47.1282,47.064,47.119,11992.0
2020-09-29 12:45:00,51.43,51.45,51.38,51.4,13250.0,47.119,47.1373,47.0732,47.0915,13250.0
2020-09-29 12:50:00,51.39,51.44,51.38,51.42,12350.0,47.0824,47.1282,47.0732,47.1099,12350.0
2020-09-29 12:55:00,51.43,51.48,51.41,51.42,13446.0,47.119,47.1648,47.1007,47.1099,13446.0
2020-09-29 13:00:00,51.42,51.42,51.29,51.3,6700.0,47.1099,47.1099,46.9908,46.9999,6700.0
2020-09-29 13:05:00,51.3,51.3,51.17,51.2,20338.0,46.9999,46.9999,46.8808,46.9083,20338.0
2020-09-29 13:10:00,51.21,51.22,51.08,51.1,29446.0,46.9175,46.9266,46.7984,46.8167,29446.0
2020-09-29 13:15:00,51.1,51.2,51.02,51.19,19626.0,46.8167,46.9083,46.7434,46.8991,19626.0
2020-09-29 13:20:00,51.2,51.21,51.18,51.21,11462.0,46.9083,46.9175,46.89,46.9175,11462.0
2020-09-29 13:25:00,51.18,51.32,51.18,51.32,13058.0,46.89,47.0182,46.89,47.0182,13058.0
2020-09-29 13:30:00,51.31,51.37,51.31,51.37,11600.0,47.0091,47.064,47.0091,47.064,11600.0
2020-09-29 13:35:00,51.38,51.38,51.33,51.33,7500.0,47.0732,47.0732,47.0274,47.0274,7500.0
2020-09-29 13:40:00,51.32,51.32,51.27,51.27,9400.0,47.0182,47.0182,46.9724,46.9724,9400.0
2020-09-29 13:45:00,51.29,51.32,51.27,51.32,11896.0,46.9908,47.0182,46.9724,47.0182,11896.0
2020-09-29 13:50:00,51.32,51.47,51.32,51.43,15310.0,47.0182,47.1557,47.0182,47.119,15310.0
2020-09-29 13:55:00,51.42,51.42,51.37,51.38,18616.0,47.1099,47.1099,47.064,47.0732,18616.0
2020-09-29 14:00:00,51.38,51.4,51.35,51.37,11904.0,47.0732,47.0915,47.0457,47.064,11904.0
2020-09-29 14:05:00,51.37,51.38,51.31,51.35,9358.0,47.064,47.0732,47.0091,47.0457,9358.0
2020-09-29 14:10:00,51.38,51.4,51.32,51.34,11250.0,47.0732,47.0915,47.0182,47.0366,11250.0
2020-09-29 14:15:00,51.35,51.43,51.32,51.41,11154.0,47.0457,47.119,47.0182,47.1007,11154.0
2020-09-29 14:20:00,51.38,51.39,51.35,51.35,13400.0,47.0732,47.0824,47.0457,47.0457,13400.0
2020-09-29 14:25:00,51.35,51.43,51.35,51.43,15148.0,47.0457,47.119,47.0457,47.119,15148.0
2020-09-29 14:30:00,51.43,51.49,51.42,51.48,11250.0,47.119,47.174,47.1099,47.1648,11250.0
2020-09-29 14:35:00,51.47,51.51,51.42,51.49,11110.0,47.1557,47.1923,47.1099,47.174,11110.0
2020-09-29 14:40:00,51.48,51.49,51.45,51.49,9002.0,47.1648,47.174,47.1373,47.174,9002.0
2020-09-29 14:45:00,51.48,51.55,51.48,51.52,12804.0,47.1648,47.229,47.1648,47.2015,12804.0
2020-09-29 14:50:00,51.52,51.58,51.48,51.49,12430.0,47.2015,47.2564,47.1648,47.174,12430.0
2020-09-29 14:55:00,51.49,51.49,51.43,51.44,12022.0,47.174,47.174,47.119,47.1282,12022.0
2020-09-29 15:00:00,51.44,51.52,51.41,51.52,11332.0,47.1282,47.2015,47.1007,47.2015,11332.0
2020-09-29 15:05:00,51.51,51.51,51.41,51.46,14666.0,47.1923,47.1923,47.1007,47.1465,14666.0
2020-09-29 15:10:00,51.47,51.5,51.44,51.48,9804.0,47.1557,47.1831,47.1282,47.1648,9804.0
2020-09-29 15:15:00,51.48,51.58,51.46,51.55,14332.0,47.1648,47.2564,47.1465,47.229,14332.0
2020-09-29 15:20:00,51.55,51.56,51.4,51.41,16138.0,47.229,47.2381,47.0915,47.1007,16138.0
2020-09-29 15:25:00,51.39,51.41,51.31,51.36,16360.0,47.0824,47.1007,47.0091,47.0549,16360.0
2020-09-29 15:30:00,51.35,51.4,51.34,51.35,15670.0,47.0457,47.0915,47.0366,47.0457,15670.0
2020-09-29 15:35:00,51.37,51.37,51.23,51.27,27650.0,47.064,47.064,46.9358,46.9724,27650.0
2020-09-29 15:40:00,51.26,51.34,51.24,51.34,24650.0,46.9633,47.0366,46.9449,47.0366,24650.0
2020-09-29 15:45:00,51.34,51.46,51.33,51.44,23046.0,47.0366,47.1465,47.0274,47.1282,23046.0
2020-09-29 15:50:00,51.43,51.45,51.33,51.43,41454.0,47.119,47.1373,47.0274,47.119,41454.0
2020-09-29 15:55:00,51.42,51.45,51.34,51.38,136260.0,47.1099,47.1373,47.0366,47.0732,136260.0
2020-09-30 09:30:00,51.48,51.65,51.32,51.61,58538.0,47.1648,47.3206,47.0182,47.2839,58538.0
2020-09-30 09:35:00,51.63,51.83,51.45,51.83,123208.0,47.3023,47.4855,47.1373,47.4855,123208.0
2020-09-30 09:40:00,51.77,51.85,51.69,51.83,41786.0,47.4305,47.5038,47.3572,47.4855,41786.0
2020-09-30 09:45:00,51.81,52.01,51.71,52.01,41832.0,47.4672,47.6504,47.3755,47.6504,41832.0
2020-09-30 09:50:00,52.0,52.09,51.9,51.95,32348.0,47.6412,47.7237,47.5496,47.5954,32348.0
2020-09-30 09:55:00,51.96,52.13,51.95,52.1,31002.0,47.6046,47.7603,47.5954,47.7329,31002.0
2020-09-30 10:00:00,52.13,52.24,52.04,52.18,116200.0,47.7603,47.8611,47.6779,47.8061,116200.0
2020-09-30 10:05:00,52.16,52.17,52.01,52.01,15122.0,47.7878,47.797,47.6504,47.6504,15122.0
2020-09-30 10:10:00,52.02,52.1,52.02,52.07,19048.0,47.6596,47.7329,47.6596,47.7054,19048.0
2020-09-30 10:15:00,52.08,52.2,52.07,52.17,19824.0,47.7145,47.8245,47.7054,47.797,19824.0
2020-09-30 10:20:00,52.15,52.27,52.15,52.24,13068.0,47.7787,47.8886,47.7787,47.8611,13068.0
2020-09-30 10:25:00,52.24,52.3,52.2,52.26,19064.0,47.8611,47.9161,47.8245,47.8794,19064.0
2020-09-30 10:30:00,52.26,52.34,52.2,52.26,26012.0,47.8794,47.9527,47.8245,47.8794,26012.0
2020-09-30 10:35:00,52.24,52.24,52.13,52.13,15576.0,47.8611,47.8611,47.7603,47.7603,15576.0
2020-09-30 10:40:00,52.16,52.22,52.08,52.17,17704.0,47.7878,47.8428,47.7145,47.797,17704.0
2020-09-30 10:45:00,52.17,52.22,52.1,52.12,34552.0,47.797,47.8428,47.7329,47.7512,34552.0
2020-09-30 10:50:00,52.13,52.13,52.06,52.1,13484.0,47.7603,47.7603,47.6962,47.7329,13484.0
2020-09-30 10:55:00,52.09,52.13,51.98,51.98,17866.0,47.7237,47.7603,47.6229,47.6229,17866.0
2020-09-30 11:00:00,51.99,52.02,51.92,51.93,16300.0,47.6321,47.6596,47.5679,47.5771,16300.0
2020-09-30 11:05:00,51.94,52.09,51.94,52.02,35416.0,47.5863,47.7237,47.5863,47.6596,35416.0
2020-09-30 11:10:00,52.04,52.1,52.04,52.08,19342.0,47.6779,47.7329,47.6779,47.7145,19342.0
2020-09-30 11:15:00,52.06,52.06,51.96,51.97,13132.0,47.6962,47.6962,47.6046,47.6138,13132.0
2020-09-30 11:20:00,51.97,51.97,51.88,51.96,60662.0,47.6138,47.6138,47.5313,47.6046,60662.0
2020-09-30 11:25:00,51.97,52.0,51.84,51.84,23584.0,47.6138,47.6412,47.4946,47.4946,23584.0
2020-09-30 11:30:00,51.84,51.87,51.63,51.64,23968.0,47.4946,47.5221,47.3023,47.3114,23968.0
2020-09-30 11:35:00,51.65,51.65,51.55,51.57,31868.0,47.3206,47.3206,47.229,47.2473,31868.0
2020-09-30 11:40:00,51.58,51.58,51.48,51.54,17748.0,47.2564,47.2564,47.1648,47.2198,17748.0
2020-09-30 11:45:00,51.54,51.69,51.52,51.69,13810.0,47.2198,47.3572,47.2015,47.3572,13810.0
2020-09-30 11:50:00,51.69,51.72,51.66,51.67,20110.0,47.3572,47.3847,47.3297,47.3389,20110.0
2020-09-30 11:55:00,51.68,51.68,51.62,51.63,13958.0,47.3481,47.3481,47.2931,47.3023,13958.0
2020-09-30 12:00:00,51.63,51.66,51.62,51.63,21798.0,47.3023,47.3297,47.2931,47.3023,21798.0
2020-09-30 12:05:00,51.62,51.67,51.61,51.67,20856.0,47.2931,47.3389,47.2839,47.3389,20856.0
2020-09-30 12:10:00,51.66,51.7,51.66,51.69,40270.0,47.3297,47.3664,47.3297,47.3572,40270.0
2020-09-30 12:15:00,51.69,51.69,51.63,51.63,29436.0,47.3572,47.3572,47.3023,47.3023,29436.0
2020-09-30 12:20:00,51.63,51.71,51.62,51.7,17194.0,47.3023,47.3755,47.2931,47.3664,17194.0
2020-09-30 12:25:00,51.66,51.73,51.64,51.73,10642.0,47.3297,47.3939,47.3114,47.3939,10642.0
2020-09-30 12:30:00,51.72,51.77,51.69,51.7,13470.0,47.3847,47.4305,47.3572,47.3664,13470.0
2020-09-30 12:35:00,51.7,51.71,51.61,51.7,12118.0,47.3664,47.3755,47.2839,47.3664,12118.0
2020-09-30 12:40:00,51.7,51.7,51.62,51.63,16096.0,47.3664,47.3664,47.2931,47.3023,16096.0
2020-09-30 12:45:00,51.62,51.7,51.61,51.68,21874.0,47.2931,47.3664,47.2839,47.3481,21874.0
2020-09-30 12:50:00,51.68,51.72,51.66,51.68,13162.0,47.3481,47.3847,47.3297,47.3481,13162.0
2020-09-30 12:55:00,51.68,51.75,51.68,51.75,9606.0,47.3481,47.4122,47.3481,47.4122,9606.0
2020-09-30 13:00:00,51.74,51.75,51.57,51.57,10702.0,47.403,47.4122,47.2473,47.2473,10702.0
2020-09-30 13:05:00,51.57,51.59,51.51,51.55,16732.0,47.2473,47.2656,47.1923,47.229,16732.0
2020-09-30 13:10:00,51.55,51.59,51.53,51.54,12226.0,47.229,47.2656,47.2106,47.2198,12226.0
2020-09-30 13:15:00,51.54,51.66,51.52,51.63,18508.0,47.2198,47.3297,47.2015,47.3023,18508.0
2020-09-30 13:20:00,51.63,51.63,51.55,51.62,13678.0,47.3023,47.3023,47.229,47.2931,13678.0
2020-09-30 13:25:00,51.61,51.63,51.58,51.59,8642.0,47.2839,47.3023,47.2564,47.2656,8642.0
2020-09-30 13:30:00,51.6,51.65,51.59,51.63,22298.0,47.2748,47.3206,47.2656,47.3023,22298.0
2020-09-30 13:35:00,51.63,51.65,51.59,51.65,21858.0,47.3023,47.3206,47.2656,47.3206,21858.0
2020-09-30 13:40:00,51.67,51.72,51.66,51.71,25710.0,47.3389,47.3847,47.3297,47.3755,25710.0
2020-09-30 13:45:00,51.72,51.81,51.71,51.8,16590.0,47.3847,47.4672,47.3755,47.458,16590.0
2020-09-30 13:50:00,51.82,51.86,51.79,51.83,14462.0,47.4763,47.513,47.4488,47.4855,14462.0
2020-09-30 13:55:00,51.82,51.92,51.79,51.92,24446.0,47.4763,47.5679,47.4488,47.5679,24446.0
2020-09-30 14:00:00,51.94,52.02,51.94,52.0,20024.0,47.5863,47.6596,47.5863,47.6412,20024.0
2020-09-30 14:05:00,52.0,52.18,51.99,52.15,25258.0,47.6412,47.8061,47.6321,47.7787,25258.0
2020-09-30 14:10:00,52.15,52.18,52.07,52.07,20410.0,47.7787,47.8061,47.7054,47.7054,20410.0
2020-09-30 14:15:00,52.09,52.1,51.98,51.99,9068.0,47.7237,47.7329,47.6229,47.6321,9068.0
2020-09-30 14:20:00,51.99,52.11,51.83,51.92,45622.0,47.6321,47.742,47.4855,47.5679,45622.0
2020-09-30 14:25:00,51.91,52.1,51.85,52.08,42454.0,47.5588,47.7329,47.5038,47.7145,42454.0
2020-09-30 14:30:00,52.04,52.08,51.95,51.97,11608.0,47.6779,47.7145,47.5954,47.6138,11608.0
2020-09-30 14:35:00,51.99,52.05,51.88,51.9,17044.0,47.6321,47.687,47.5313,47.5496,17044.0
2020-09-30 14:40:00,51.87,51.95,51.81,51.88,16660.0,47.5221,47.5954,47.4672,47.5313,16660.0
2020-09-30 14:45:00,51.87,51.87,51.67,51.69,16774.0,47.5221,47.5221,47.3389,47.3572,16774.0
2020-09-30 14:50:00,51.69,51.79,51.66,51.76,16970.0,47.3572,47.4488,47.3297,47.4214,16970.0
2020-09-30 14:55:00,51.74,51.95,51.73,51.92,27566.0,47.403,47.5954,47.3939,47.5679,27566.0
2020-09-30 15:00:00,51.91,51.94,51.77,51.79,29096.0,47.5588,47.5863,47.4305,47.4488,29096.0
2020-09-30 15:05:00,51.8,51.97,51.78,51.91,243488.0,47.458,47.6138,47.4397,47.5588,243488.0
2020-09-30 15:10:00,51.91,51.93,51.61,51.65,49546.0,47.5588,47.5771,47.2839,47.3206,49546.0
2020-09-30 15:15:00,51.63,51.63,51.35,51.4,25622.0,47.3023,47.3023,47.0457,47.0915,25622.0
2020-09-30 15:20:00,51.37,51.38,51.24,51.3,32070.0,47.064,47.0732,46.9449,46.9999,32070.0
2020-09-30 15:25:00,51.28,51.39,51.22,51.37,35182.0,46.9816,47.0824,46.9266,47.064,35182.0
2020-09-30 15:30:00,51.35,51.35,51.22,51.27,27612.0,47.0457,47.0457,46.9266,46.9724,27612.0
2020-09-30 15:35:00,51.28,51.41,51.23,51.35,29842.0,46.9816,47.1007,46.9358,47.0457,29842.0
2020-09-30 15:40:00,51.32,51.52,51.31,51.41,26552.0,47.0182,47.2015,47.0091,47.1007,26552.0
2020-09-30 15:45:00,51.38,51.58,51.37,51.55,25866.0,47.0732,47.2564,47.064,47.229,25866.0
2020-09-30 15:50:00,51.56,51.59,51.47,51.56,66156.0,47.2381,47.2656,47.1557,47.2381,66156.0
2020-09-30 15:55:00,51.54,51.59,51.34,51.38,194804.0,47.2198,47.2656,47.0366,47.0732,194804.0
2020-10-01 09:30:00,53.04,53.99,52.74,53.72,332960.0,48.5941,49.4644,48.3192,49.2171,332960.0
2020-10-01 09:35:00,53.75,54.01,53.44,53.88,72154.0,49.2445,49.4828,48.9605,49.3637,72154.0
2020-10-01 09:40:00,53.9,54.01,53.45,53.47,98792.0,49.382,49.4828,48.9697,48.988,98792.0
2020-10-01 09:45:00,53.49,53.52,53.35,53.51,60322.0,49.0063,49.0338,48.8781,49.0247,60322.0
2020-10-01 09:50:00,53.52,53.57,53.21,53.24,93966.0,49.0338,49.0796,48.7498,48.7773,93966.0
2020-10-01 09:55:00,53.27,53.31,53.01,53.08,33138.0,48.8048,48.8414,48.5666,48.6307,33138.0
2020-10-01 10:00:00,53.08,53.18,52.91,53.02,118340.0,48.6307,48.7223,48.475,48.5757,118340.0
2020-10-01 10:05:00,53.01,53.01,52.66,52.73,41180.0,48.5666,48.5666,48.2459,48.31,41180.0
2020-10-01 10:10:00,52.71,52.88,52.66,52.88,44192.0,48.2917,48.4475,48.2459,48.4475,44192.0
2020-10-01 10:15:00,52.88,53.02,52.8,52.91,51672.0,48.4475,48.5757,48.3742,48.475,51672.0
2020-10-01 10:20:00,52.88,52.91,52.77,52.82,45940.0,48.4475,48.475,48.3467,48.3925,45940.0
2020-10-01 10:25:00,52.77,52.84,52.69,52.84,30628.0,48.3467,48.4108,48.2734,48.4108,30628.0
2020-10-01 10:30:00,52.85,52.99,52.79,52.99,20838.0,48.42,48.5483,48.365,48.5483,20838.0
2020-10-01 10:35:00,52.99,53.17,52.99,53.13,43430.0,48.5483,48.7132,48.5483,48.6765,43430.0
2020-10-01 10:40:00,53.13,53.23,53.12,53.13,31028.0,48.6765,48.7681,48.6674,48.6765,31028.0
2020-10-01 10:45:00,53.13,53.15,53.12,53.13,60564.0,48.6765,48.6948,48.6674,48.6765,60564.0
2020-10-01 10:50:00,53.15,53.15,52.88,52.95,45350.0,48.6948,48.6948,48.4475,48.5116,45350.0
2020-10-01 10:55:00,52.96,52.98,52.81,52.9,21328.0,48.5208,48.5391,48.3833,48.4658,21328.0
2020-10-01 11:00:00,52.92,52.95,52.73,52.85,30366.0,48.4841,48.5116,48.31,48.42,30366.0
2020-10-01 11:05:00,52.85,52.86,52.71,52.73,12140.0,48.42,48.4292,48.2917,48.31,12140.0
2020-10-01 11:10:00,52.69,52.72,52.61,52.69,15392.0,48.2734,48.3009,48.2001,48.2734,15392.0
2020-10-01 11:15:00,52.69,52.74,52.51,52.52,45558.0,48.2734,48.3192,48.1085,48.1176,45558.0
2020-10-01 11:20:00,52.52,52.72,52.52,52.72,28354.0,48.1176,48.3009,48.1176,48.3009,28354.0
2020-10-01 11:25:00,52.71,52.92,52.7,52.86,52812.0,48.2917,48.4841,48.2826,48.4292,52812.0
2020-10-01 11:30:00,52.85,52.99,52.84,52.94,13862.0,48.42,48.5483,48.4108,48.5024,13862.0
2020-10-01 11:35:00,52.95,53.08,52.95,53.05,13400.0,48.5116,48.6307,48.5116,48.6032,13400.0
2020-10-01 11:40:00,53.07,53.09,53.02,53.07,17194.0,48.6215,48.6399,48.5757,48.6215,17194.0
2020-10-01 11:45:00,53.07,53.17,53.05,53.12,32556.0,48.6215,48.7132,48.6032,48.6674,32556.0
2020-10-01 11:50:00,53.1,53.19,53.09,53.18,31802.0,48.649,48.7315,48.6399,48.7223,31802.0
2020-10-01 11:55:00,53.17,53.23,53.16,53.18,8800.0,48.7132,48.7681,48.704,48.7223,8800.0
2020-10-01 12:00:00,53.16,53.2,52.98,53.01,11958.0,48.704,48.7407,48.5391,48.5666,11958.0
2020-10-01 12:05:00,52.98,53.03,52.97,53.01,7110.0,48.5391,48.5849,48.5299,48.5666,7110.0
2020-10-01 12:10:00,52.99,53.03,52.98,53.0,6150.0,48.5483,48.5849,48.5391,48.5574,6150.0
2020-10-01 12:15:00,52.99,53.06,52.91,52.93,12810.0,48.5483,48.6124,48.475,48.4933,12810.0
2020-10-01 12:20:00,52.95,53.2,52.95,53.17,32594.0,48.5116,48.7407,48.5116,48.7132,32594.0
2020-10-01 12:25:00,53.17,53.19,53.12,53.13,12076.0,48.7132,48.7315,48.6674,48.6765,12076.0
2020-10-01 12:30:00,53.14,53.17,53.13,53.14,10682.0,48.6857,48.7132,48.6765,48.6857,10682.0
2020-10-01 12:35:00,53.13,53.18,53.09,53.15,32654.0,48.6765,48.7223,48.6399,48.6948,32654.0
2020-10-01 12:40:00,53.15,53.2,53.13,53.15,14754.0,48.6948,48.7407,48.6765,48.6948,14754.0
2020-10-01 12:45:00,53.14,53.16,53.12,53.13,9650.0,48.6857,48.704,48.6674,48.6765,9650.0
2020-10-01 12:50:00,53.13,53.18,53.13,53.18,18406.0,48.6765,48.7223,48.6765,48.7223,18406.0
2020-10-01 12:55:00,53.18,53.3,53.18,53.27,18940.0,48.7223,48.8323,48.7223,48.8048,18940.0
2020-10-01 13:00:00,53.27,53.33,53.24,53.24,15398.0,48.8048,48.8598,48.7773,48.7773,15398.0
2020-10-01 13:05:00,53.24,53.42,53.21,53.4,53878.0,48.7773,48.9422,48.7498,48.9239,53878.0
2020-10-01 13:10:00,53.38,53.42,53.37,53.38,21252.0,48.9056,48.9422,48.8964,48.9056,21252.0
2020-10-01 13:15:00,53.36,53.38,53.21,53.27,8558.0,48.8872,48.9056,48.7498,48.8048,8558.0
2020-10-01 13:20:00,53.27,53.29,53.24,53.26,10104.0,48.8048,48.8231,48.7773,48.7956,10104.0
2020-10-01 13:25:00,53.27,53.27,53.09,53.16,15666.0,48.8048,48.8048,48.6399,48.704,15666.0
2020-10-01 13:30:00,53.16,53.23,53.16,53.22,15446.0,48.704,48.7681,48.704,48.759,15446.0
2020-10-01 13:35:00,53.23,53.27,53.21,53.27,17828.0,48.7681,48.8048,48.7498,48.8048,17828.0
2020-10-01 13:40:00,53.29,53.31,53.21,53.25,11280.0,48.8231,48.8414,48.7498,48.7865,11280.0
2020-10-01 13:45:00,53.26,53.3,53.23,53.24,10548.0,48.7956,48.8323,48.7681,48.7773,10548.0
2020-10-01 13:50:00,53.27,53.46,53.26,53.46,19224.0,48.8048,48.9789,48.7956,48.9789,19224.0
2020-10-01 13:55:00,53.46,53.48,53.23,53.34,30054.0,48.9789,48.9972,48.7681,48.8689,30054.0
2020-10-01 14:00:00,53.34,53.49,53.17,53.25,21702.0,48.8689,49.0063,48.7132,48.7865,21702.0
2020-10-01 14:05:00,53.25,53.29,53.17,53.27,17066.0,48.7865,48.8231,48.7132,48.8048,17066.0
2020-10-01 14:10:00,53.27,53.39,53.24,53.24,38298.0,48.8048,48.9147,48.7773,48.7773,38298.0
2020-10-01 14:15:00,53.23,53.24,53.15,53.22,13154.0,48.7681,48.7773,48.6948,48.759,13154.0
2020-10-01 14:20:00,53.19,53.33,53.19,53.33,16420.0,48.7315,48.8598,48.7315,48.8598,16420.0
2020-10-01 14:25:00,53.34,53.5,53.31,53.49,13740.0,48.8689,49.0155,48.8414,49.0063,13740.0
2020-10-01 14:30:00,53.47,53.62,53.47,53.6,21144.0,48.988,49.1254,48.988,49.1071,21144.0
2020-10-01 14:35:00,53.59,53.64,53.58,53.63,20938.0,49.098,49.1438,49.0888,49.1346,20938.0
2020-10-01 14:40:00,53.62,53.63,53.56,53.63,16696.0,49.1254,49.1346,49.0705,49.1346,16696.0
2020-10-01 14:45:00,53.63,53.66,53.57,53.6,12522.0,49.1346,49.1621,49.0796,49.1071,12522.0
2020-10-01 14:50:00,53.62,53.66,53.59,53.62,43718.0,49.1254,49.1621,49.098,49.1254,43718.0
2020-10-01 14:55:00,53.59,53.66,53.57,53.6,8224.0,49.098,49.1621,49.0796,49.1071,8224.0
2020-10-01 15:00:00,53.63,53.71,53.63,53.67,12496.0,49.1346,49.2079,49.1346,49.1713,12496.0
2020-10-01 15:05:00,53.68,53.7,53.6,53.62,25338.0,49.1804,49.1987,49.1071,49.1254,25338.0
2020-10-01 15:10:00,53.63,53.67,53.57,53.57,44292.0,49.1346,49.1713,49.0796,49.0796,44292.0
2020-10-01 15:15:00,53.59,53.6,53.49,53.49,31424.0,49.098,49.1071,49.0063,49.0063,31424.0
2020-10-01 15:20:00,53.46,53.49,53.38,53.44,21630.0,48.9789,49.0063,48.9056,48.9605,21630.0
2020-10-01 15:25:00,53.44,53.44,53.36,53.39,36328.0,48.9605,48.9605,48.8872,48.9147,36328.0
2020-10-01 15:30:00,53.38,53.42,53.31,53.37,35436.0,48.9056,48.9422,48.8414,48.8964,35436.0
2020-10-01 15:35:00,53.38,53.38,53.21,53.27,30388.0,48.9056,48.9056,48.7498,48.8048,30388.0
2020-10-01 15:40:00,53.26,53.28,53.22,53.27,27062.0,48.7956,48.8139,48.759,48.8048,27062.0
2020-10-01 15:45:00,53.27,53.35,53.27,53.33,46602.0,48.8048,48.8781,48.8048,48.8598,46602.0
2020-10-01 15:50:00,53.37,53.56,53.37,53.55,72200.0,48.8964,49.0705,48.8964,49.0613,72200.0
2020-10-01 15:55:00,53.55,53.55,53.46,53.52,147448.0,49.0613,49.0613,48.9789,49.0338,147448.0
2020-10-02 09:30:00,52.13,52.72,52.13,52.43,40046.0,47.7603,48.3009,47.7603,48.0352,40046.0
2020-10-02 09:35:00,52.43,52.79,52.33,52.79,21874.0,48.0352,48.365,47.9436,48.365,21874.0
2020-10-02 09:40:00,52.72,52.79,52.63,52.7,49924.0,48.3009,48.365,48.2184,48.2826,49924.0
2020-10-02 09:45:00,52.7,52.9,52.68,52.83,31816.0,48.2826,48.4658,48.2642,48.4017,31816.0
2020-10-02 09:50:00,52.87,52.87,52.6,52.73,58800.0,48.4383,48.4383,48.1909,48.31,58800.0
2020-10-02 09:55:00,52.74,52.94,52.73,52.94,14514.0,48.3192,48.5024,48.31,48.5024,14514.0
2020-10-02 10:00:00,52.94,53.15,52.94,53.15,18028.0,48.5024,48.6948,48.5024,48.6948,18028.0
2020-10-02 10:05:00,53.13,53.33,53.1,53.32,29196.0,48.6765,48.8598,48.649,48.8506,29196.0
2020-10-02 10:10:00,53.35,53.46,53.32,53.43,12366.0,48.8781,48.9789,48.8506,48.9514,12366.0
2020-10-02 10:15:00,53.43,53.49,53.39,53.41,22460.0,48.9514,49.0063,48.9147,48.933,22460.0
2020-10-02 10:20:00,53.44,53.45,53.37,53.41,13868.0,48.9605,48.9697,48.8964,48.933,13868.0
2020-10-02 10:25:00,53.43,53.67,53.4,53.62,22016.0,48.9514,49.1713,48.9239,49.1254,22016.0
2020-10-02 10:30:00,53.63,53.63,53.43,53.52,18604.0,49.1346,49.1346,48.9514,49.0338,18604.0
2020-10-02 10:35:00,53.52,53.52,53.29,53.29,25012.0,49.0338,49.0338,48.8231,48.8231,25012.0
2020-10-02 10:40:00,53.24,53.24,53.04,53.04,12514.0,48.7773,48.7773,48.5941,48.5941,12514.0
2020-10-02 10:45:00,53.02,53.16,52.99,53.09,12252.0,48.5757,48.704,48.5483,48.6399,12252.0
2020-10-02 10:50:00,53.12,53.13,53.02,53.06,22406.0,48.6674,48.6765,48.5757,48.6124,22406.0
2020-10-02 10:55:00,53.09,53.16,53.09,53.1,14082.0,48.6399,48.704,48.6399,48.649,14082.0
2020-10-02 11:00:00,53.07,53.18,52.97,52.99,16510.0,48.6215,48.7223,48.5299,48.5483,16510.0
2020-10-02 11:05:00,52.97,53.1,52.93,53.06,7158.0,48.5299,48.649,48.4933,48.6124,7158.0
2020-10-02 11:10:00,53.02,53.19,53.02,53.17,18040.0,48.5757,48.7315,48.5757,48.7132,18040.0
2020-10-02 11:15:00,53.17,53.27,53.08,53.23,29458.0,48.7132,48.8048,48.6307,48.7681,29458.0
2020-10-02 11:20:00,53.21,53.27,53.21,53.22,12340.0,48.7498,48.8048,48.7498,48.759,12340.0
2020-10-02 11:25:00,53.23,53.3,53.19,53.3,13604.0,48.7681,48.8323,48.7315,48.8323,13604.0
2020-10-02 11:30:00,53.23,53.23,53.05,53.07,7052.0,48.7681,48.7681,48.6032,48.6215,7052.0
2020-10-02 11:35:00,53.05,53.1,52.96,52.99,13006.0,48.6032,48.649,48.5208,48.5483,13006.0
2020-10-02 11:40:00,52.98,53.05,52.95,52.97,23796.0,48.5391,48.6032,48.5116,48.5299,23796.0
2020-10-02 11:45:00,52.95,53.09,52.94,53.08,20108.0,48.5116,48.6399,48.5024,48.6307,20108.0
2020-10-02 11:50:00,53.07,53.1,52.91,52.93,20356.0,48.6215,48.649,48.475,48.4933,20356.0
2020-10-02 11:55:00,52.91,52.92,52.74,52.84,63690.0,48.475,48.4841,48.3192,48.4108,63690.0
2020-10-02 12:00:00,52.82,52.87,52.67,52.71,59160.0,48.3925,48.4383,48.2551,48.2917,59160.0
2020-10-02 12:05:00,52.7,52.97,52.63,52.93,33764.0,48.2826,48.5299,48.2184,48.4933,33764.0
2020-10-02 12:10:00,52.94,53.12,52.87,53.03,83370.0,48.5024,48.6674,48.4383,48.5849,83370.0
2020-10-02 12:15:00,53.07,53.24,52.99,53.24,21782.0,48.6215,48.7773,48.5483,48.7773,21782.0
2020-10-02 12:20:00,53.29,53.35,53.22,53.23,17994.0,48.8231,48.8781,48.759,48.7681,17994.0
2020-10-02 12:25:00,53.24,53.27,53.13,53.19,5424.0,48.7773,48.8048,48.6765,48.7315,5424.0
2020-10-02 12:30:00,53.22,53.23,53.03,53.05,8332.0,48.759,48.7681,48.5849,48.6032,8332.0
2020-10-02 12:35:00,52.97,53.09,52.96,53.09,2600.0,48.5299,48.6399,48.5208,48.6399,2600.0
2020-10-02 12:40:00,53.15,53.17,53.09,53.12,4608.0,48.6948,48.7132,48.6399,48.6674,4608.0
2020-10-02 12:45:00,53.17,53.19,53.04,53.07,4206.0,48.7132,48.7315,48.5941,48.6215,4206.0
2020-10-02 12:50:00,53.05,53.07,52.97,53.04,6044.0,48.6032,48.6215,48.5299,48.5941,6044.0
2020-10-02 12:55:00,53.01,53.08,52.99,52.99,4200.0,48.5666,48.6307,48.5483,48.5483,4200.0
2020-10-02 13:00:00,53.0,53.02,52.76,52.76,6644.0,48.5574,48.5757,48.3375,48.3375,6644.0
2020-10-02 13:05:00,52.75,52.77,52.67,52.7,15212.0,48.3284,48.3467,48.2551,48.2826,15212.0
2020-10-02 13:10:00,52.69,52.84,52.67,52.76,8814.0,48.2734,48.4108,48.2551,48.3375,8814.0
2020-10-02 13:15:00,52.77,52.77,52.63,52.69,9898.0,48.3467,48.3467,48.2184,48.2734,9898.0
2020-10-02 13:20:00,52.72,52.83,52.72,52.83,99844.0,48.3009,48.4017,48.3009,48.4017,99844.0
2020-10-02 13:25:00,52.82,52.85,52.76,52.79,5200.0,48.3925,48.42,48.3375,48.365,5200.0
2020-10-02 13:30:00,52.75,52.75,52.58,52.58,5082.0,48.3284,48.3284,48.1726,48.1726,5082.0
2020-10-02 13:35:00,52.62,52.67,52.57,52.66,5366.0,48.2093,48.2551,48.1635,48.2459,5366.0
2020-10-02 13:40:00,52.67,52.7,52.4,52.41,14846.0,48.2551,48.2826,48.0077,48.0169,14846.0
2020-10-02 13:45:00,52.43,52.51,52.37,52.39,11858.0,48.0352,48.1085,47.9802,47.9985,11858.0
2020-10-02 13:50:00,52.4,52.5,52.38,52.47,6684.0,48.0077,48.0993,47.9894,48.0718,6684.0
2020-10-02 13:55:00,52.47,52.58,52.42,52.52,5128.0,48.0718,48.1726,48.026,48.1176,5128.0
2020-10-02 14:00:00,52.54,52.73,52.53,52.7,6728.0,48.136,48.31,48.1268,48.2826,6728.0
2020-10-02 14:05:00,52.68,52.77,52.66,52.74,6682.0,48.2642,48.3467,48.2459,48.3192,6682.0
2020-10-02 14:10:00,52.74,52.79,52.7,52.72,7620.0,48.3192,48.365,48.2826,48.3009,7620.0
2020-10-02 14:15:00,52.7,52.76,52.63,52.76,7566.0,48.2826,48.3375,48.2184,48.3375,7566.0
2020-10-02 14:20:00,52.77,52.79,52.69,52.73,5206.0,48.3467,48.365,48.2734,48.31,5206.0
2020-10-02 14:25:00,52.73,52.73,52.62,52.65,6000.0,48.31,48.31,48.2093,48.2368,6000.0
2020-10-02 14:30:00,52.68,52.68,52.48,52.59,9916.0,48.2642,48.2642,48.081,48.1818,9916.0
2020-10-02 14:35:00,52.52,52.58,52.49,52.51,12200.0,48.1176,48.1726,48.0902,48.1085,12200.0
2020-10-02 14:40:00,52.52,52.6,52.47,52.58,8674.0,48.1176,48.1909,48.0718,48.1726,8674.0
2020-10-02 14:45:00,52.58,52.67,52.5,52.6,14956.0,48.1726,48.2551,48.0993,48.1909,14956.0
2020-10-02 14:50:00,52.57,52.57,52.5,52.52,7600.0,48.1635,48.1635,48.0993,48.1176,7600.0
2020-10-02 14:55:00,52.56,52.76,52.56,52.7,7888.0,48.1543,48.3375,48.1543,48.2826,7888.0
2020-10-02 15:00:00,52.67,52.76,52.54,52.67,6134.0,48.2551,48.3375,48.136,48.2551,6134.0
2020-10-02 15:05:00,52.63,52.65,52.57,52.57,5698.0,48.2184,48.2368,48.1635,48.1635,5698.0
2020-10-02 15:10:00,52.59,52.7,52.35,52.4,18782.0,48.1818,48.2826,47.9619,48.0077,18782.0
2020-10-02 15:15:00,52.38,52.41,52.29,52.39,10380.0,47.9894,48.0169,47.9069,47.9985,10380.0
2020-10-02 15:20:00,52.37,52.45,52.34,52.42,14882.0,47.9802,48.0535,47.9527,48.026,14882.0
2020-10-02 15:25:00,52.42,52.48,52.4,52.42,13736.0,48.026,48.081,48.0077,48.026,13736.0
2020-10-02 15:30:00,52.41,52.42,52.28,52.32,19306.0,48.0169,48.026,47.8978,47.9344,19306.0
2020-10-02 15:35:00,52.31,52.35,52.24,52.27,27038.0,47.9253,47.9619,47.8611,47.8886,27038.0
2020-10-02 15:40:00,52.28,52.28,52.12,52.19,24712.0,47.8978,47.8978,47.7512,47.8153,24712.0
2020-10-02 15:45:00,52.19,52.21,52.06,52.15,29494.0,47.8153,47.8336,47.6962,47.7787,29494.0
2020-10-02 15:50:00,52.16,52.17,51.96,52.0,50582.0,47.7878,47.797,47.6046,47.6412,50582.0
2020-10-02 15:55:00,51.99,52.08,51.88,51.88,164214.0,47.6321,47.7145,47.5313,47.5313,164214.0
2020-10-05 09:30:00,52.35,52.81,52.35,52.6,52772.0,47.9619,48.3833,47.9619,48.1909,52772.0
2020-10-05 09:35:00,52.56,52.65,52.52,52.62,11552.0,48.1543,48.2368,48.1176,48.2093,11552.0
2020-10-05 09:40:00,52.67,52.87,52.67,52.82,28642.0,48.2551,48.4383,48.2551,48.3925,28642.0
2020-10-05 09:45:00,52.8,52.88,52.75,52.81,25536.0,48.3742,48.4475,48.3284,48.3833,25536.0
2020-10-05 09:50:00,52.86,53.02,52.79,53.02,19256.0,48.4292,48.5757,48.365,48.5757,19256.0
2020-10-05 09:55:00,53.01,53.21,52.98,53.15,24122.0,48.5666,48.7498,48.5391,48.6948,24122.0
2020-10-05 10:00:00,53.23,53.35,53.21,53.32,22332.0,48.7681,48.8781,48.7498,48.8506,22332.0
2020-10-05 10:05:00,53.32,53.5,53.29,53.49,18816.0,48.8506,49.0155,48.8231,49.0063,18816.0
2020-10-05 10:10:00,53.52,53.52,53.32,53.42,22442.0,49.0338,49.0338,48.8506,48.9422,22442.0
2020-10-05 10:15:00,53.41,53.43,53.31,53.33,13442.0,48.933,48.9514,48.8414,48.8598,13442.0
2020-10-05 10:20:00,53.37,53.44,53.34,53.42,16072.0,48.8964,48.9605,48.8689,48.9422,16072.0
2020-10-05 10:25:00,53.37,53.38,53.23,53.25,21648.0,48.8964,48.9056,48.7681,48.7865,21648.0
2020-10-05 10:30:00,53.25,53.45,53.24,53.45,24050.0,48.7865,48.9697,48.7773,48.9697,24050.0
2020-10-05 10:35:00,53.43,53.45,53.14,53.14,17590.0,48.9514,48.9697,48.6857,48.6857,17590.0
2020-10-05 10:40:00,53.17,53.2,53.16,53.16,11400.0,48.7132,48.7407,48.704,48.704,11400.0
2020-10-05 10:45:00,53.16,53.26,53.13,53.21,15982.0,48.704,48.7956,48.6765,48.7498,15982.0
2020-10-05 10:50:00,53.22,53.22,53.0,53.02,12274.0,48.759,48.759,48.5574,48.5757,12274.0
2020-10-05 10:55:00,53.02,53.18,53.0,53.18,19434.0,48.5757,48.7223,48.5574,48.7223,19434.0
2020-10-05 11:00:00,53.19,53.19,53.07,53.14,15396.0,48.7315,48.7315,48.6215,48.6857,15396.0
2020-10-05 11:05:00,53.16,53.27,53.15,53.27,15294.0,48.704,48.8048,48.6948,48.8048,15294.0
2020-10-05 11:10:00,53.24,53.28,53.17,53.24,16472.0,48.7773,48.8139,48.7132,48.7773,16472.0
2020-10-05 11:15:00,53.26,53.27,53.17,53.22,16316.0,48.7956,48.8048,48.7132,48.759,16316.0
2020-10-05 11:20:00,53.21,53.22,53.1,53.1,11326.0,48.7498,48.759,48.649,48.649,11326.0
2020-10-05 11:25:00,53.1,53.17,53.05,53.06,18364.0,48.649,48.7132,48.6032,48.6124,18364.0
2020-10-05 11:30:00,53.08,53.09,52.99,53.02,13442.0,48.6307,48.6399,48.5483,48.5757,13442.0
2020-10-05 11:35:00,53.03,53.12,53.03,53.1,8754.0,48.5849,48.6674,48.5849,48.649,8754.0
2020-10-05 11:40:00,53.07,53.08,52.96,53.0,24560.0,48.6215,48.6307,48.5208,48.5574,24560.0
2020-10-05 11:45:00,52.98,53.01,52.92,53.0,20100.0,48.5391,48.5666,48.4841,48.5574,20100.0
2020-10-05 11:50:00,53.01,53.2,53.01,53.19,16726.0,48.5666,48.7407,48.5666,48.7315,16726.0
2020-10-05 11:55:00,53.21,53.25,53.11,53.25,10592.0,48.7498,48.7865,48.6582,48.7865,10592.0
2020-10-05 12:00:00,53.25,53.29,53.24,53.27,7746.0,48.7865,48.8231,48.7773,48.8048,7746.0
2020-10-05 12:05:00,53.27,53.29,53.22,53.28,13168.0,48.8048,48.8231,48.759,48.8139,13168.0
2020-10-05 12:10:00,53.28,53.31,53.27,53.29,9420.0,48.8139,48.8414,48.8048,48.8231,9420.0
2020-10-05 12:15:00,53.27,53.32,53.25,53.32,17812.0,48.8048,48.8506,48.7865,48.8506,17812.0
2020-10-05 12:20:00,53.32,53.4,53.32,53.4,6400.0,48.8506,48.9239,48.8506,48.9239,6400.0
2020-10-05 12:25:00,53.38,53.38,53.34,53.35,9952.0,48.9056,48.9056,48.8689,48.8781,9952.0
2020-10-05 12:30:00,53.35,53.38,53.34,53.38,7590.0,48.8781,48.9056,48.8689,48.9056,7590.0
2020-10-05 12:35:00,53.35,53.38,53.34,53.35,8800.0,48.8781,48.9056,48.8689,48.8781,8800.0
2020-10-05 12:40:00,53.37,53.38,53.29,53.34,16000.0,48.8964,48.9056,48.8231,48.8689,16000.0
2020-10-05 12:45:00,53.35,53.35,53.31,53.32,5680.0,48.8781,48.8781,48.8414,48.8506,5680.0
2020-10-05 12:50:00,53.33,53.35,53.3,53.34,7320.0,48.8598,48.8781,48.8323,48.8689,7320.0
2020-10-05 12:55:00,53.34,53.38,53.34,53.37,6404.0,48.8689,48.9056,48.8689,48.8964,6404.0
2020-10-05 13:00:00,53.38,53.38,53.26,53.31,9132.0,48.9056,48.9056,48.7956,48.8414,9132.0
2020-10-05 13:05:00,53.32,53.32,53.22,53.22,4520.0,48.8506,48.8506,48.759,48.759,4520.0
2020-10-05 13:10:00,53.19,53.19,53.15,53.18,7942.0,48.7315,48.7315,48.6948,48.7223,7942.0
2020-10-05 13:15:00,53.19,53.19,53.1,53.1,14218.0,48.7315,48.7315,48.649,48.649,14218.0
2020-10-05 13:20:00,53.12,53.16,53.1,53.16,8132.0,48.6674,48.704,48.649,48.704,8132.0
2020-10-05 13:25:00,53.14,53.19,53.13,53.16,5600.0,48.6857,48.7315,48.6765,48.704,5600.0
2020-10-05 13:30:00,53.14,53.14,53.07,53.09,5812.0,48.6857,48.6857,48.6215,48.6399,5812.0
2020-10-05 13:35:00,53.09,53.12,53.07,53.09,11104.0,48.6399,48.6674,48.6215,48.6399,11104.0
2020-10-05 13:40:00,53.08,53.13,53.06,53.13,8246.0,48.6307,48.6765,48.6124,48.6765,8246.0
2020-10-05 13:45:00,53.12,53.14,53.02,53.04,9606.0,48.6674,48.6857,48.5757,48.5941,9606.0
2020-10-05 13:50:00,53.04,53.1,53.03,53.1,9816.0,48.5941,48.649,48.5849,48.649,9816.0
2020-10-05 13:55:00,53.09,53.1,53.04,53.1,9462.0,48.6399,48.649,48.5941,48.649,9462.0
2020-10-05 14:00:00,53.1,53.11,53.01,53.01,7030.0,48.649,48.6582,48.5666,48.5666,7030.0
2020-10-05 14:05:00,53.02,53.12,53.02,53.11,11820.0,48.5757,48.6674,48.5757,48.6582,11820.0
2020-10-05 14:10:00,53.1,53.14,53.07,53.13,8452.0,48.649,48.6857,48.6215,48.6765,8452.0
2020-10-05 14:15:00,53.13,53.21,53.12,53.16,6848.0,48.6765,48.7498,48.6674,48.704,6848.0
2020-10-05 14:20:00,53.17,53.24,53.16,53.22,7000.0,48.7132,48.7773,48.704,48.759,7000.0
2020-10-05 14:25:00,53.23,53.26,53.12,53.22,11000.0,48.7681,48.7956,48.6674,48.759,11000.0
2020-10-05 14:30:00,53.23,53.29,53.21,53.28,8860.0,48.7681,48.8231,48.7498,48.8139,8860.0
2020-10-05 14:35:00,53.27,53.32,53.27,53.3,7692.0,48.8048,48.8506,48.8048,48.8323,7692.0
2020-10-05 14:40:00,53.31,53.35,53.3,53.34,10268.0,48.8414,48.8781,48.8323,48.8689,10268.0
2020-10-05 14:45:00,53.34,53.34,53.24,53.27,9898.0,48.8689,48.8689,48.7773,48.8048,9898.0
2020-10-05 14:50:00,53.27,53.34,53.27,53.33,7370.0,48.8048,48.8689,48.8048,48.8598,7370.0
2020-10-05 14:55:00,53.33,53.47,53.33,53.47,15278.0,48.8598,48.988,48.8598,48.988,15278.0
2020-10-05 15:00:00,53.46,53.46,53.38,53.4,13464.0,48.9789,48.9789,48.9056,48.9239,13464.0
2020-10-05 15:05:00,53.4,53.48,53.4,53.48,16144.0,48.9239,48.9972,48.9239,48.9972,16144.0
2020-10-05 15:10:00,53.48,53.55,53.48,53.53,26350.0,48.9972,49.0613,48.9972,49.043,26350.0
2020-10-05 15:15:00,53.53,53.61,53.51,53.56,13626.0,49.043,49.1163,49.0247,49.0705,13626.0
2020-10-05 15:20:00,53.56,53.57,53.54,53.56,12076.0,49.0705,49.0796,49.0522,49.0705,12076.0
2020-10-05 15:25:00,53.57,53.63,53.55,53.6,10068.0,49.0796,49.1346,49.0613,49.1071,10068.0
2020-10-05 15:30:00,53.61,53.61,53.52,53.52,18194.0,49.1163,49.1163,49.0338,49.0338,18194.0
2020-10-05 15:35:00,53.52,53.6,53.52,53.57,27926.0,49.0338,49.1071,49.0338,49.0796,27926.0
2020-10-05 15:40:00,53.57,53.61,53.54,53.54,23330.0,49.0796,49.1163,49.0522,49.0522,23330.0
2020-10-05 15:45:00,53.54,53.58,53.51,53.58,33788.0,49.0522,49.0888,49.0247,49.0888,33788.0
2020-10-05 15:50:00,53.58,53.71,53.49,53.71,105958.0,49.0888,49.2079,49.0063,49.2079,105958.0
2020-10-05 15:55:00,53.67,53.68,53.58,53.67,160590.0,49.1713,49.1804,49.0888,49.1713,160590.0
2020-10-06 09:30:00,53.67,54.02,53.49,53.83,43494.0,49.1713,49.4919,49.0063,49.3178,43494.0
2020-10-06 09:35:00,53.85,54.08,53.85,54.06,11666.0,49.3362,49.5469,49.3362,49.5286,11666.0
2020-10-06 09:40:00,54.02,54.06,53.89,54.05,21912.0,49.4919,49.5286,49.3728,49.5194,21912.0
2020-10-06 09:45:00,54.07,54.08,53.87,54.05,23152.0,49.5377,49.5469,49.3545,49.5194,23152.0
2020-10-06 09:50:00,54.06,54.08,53.94,53.94,16412.0,49.5286,49.5469,49.4186,49.4186,16412.0
2020-10-06 09:55:00,53.97,54.04,53.97,54.02,2936.0,49.4461,49.5102,49.4461,49.4919,2936.0
2020-10-06 10:00:00,54.05,54.24,54.05,54.24,9978.0,49.5194,49.6935,49.5194,49.6935,9978.0
2020-10-06 10:05:00,54.24,54.31,54.22,54.27,10036.0,49.6935,49.7576,49.6752,49.721,10036.0
2020-10-06 10:10:00,54.28,54.3,54.22,54.24,8672.0,49.7301,49.7484,49.6752,49.6935,8672.0
2020-10-06 10:15:00,54.25,54.35,54.24,54.35,5464.0,49.7026,49.7943,49.6935,49.7943,5464.0
2020-10-06 10:20:00,54.36,54.44,54.36,54.42,8822.0,49.8034,49.8767,49.8034,49.8584,8822.0
2020-10-06 10:25:00,54.42,54.47,54.37,54.44,12568.0,49.8584,49.9042,49.8126,49.8767,12568.0
2020-10-06 10:30:00,54.41,54.45,54.38,54.42,8926.0,49.8492,49.8859,49.8217,49.8584,8926.0
2020-10-06 10:35:00,54.43,54.46,54.38,54.44,7740.0,49.8675,49.895,49.8217,49.8767,7740.0
2020-10-06 10:40:00,54.46,54.52,54.13,54.22,20070.0,49.895,49.95,49.5927,49.6752,20070.0
2020-10-06 10:45:00,54.22,54.33,54.22,54.22,12938.0,49.6752,49.7759,49.6752,49.6752,12938.0
2020-10-06 10:50:00,54.24,54.32,54.24,54.24,7800.0,49.6935,49.7668,49.6935,49.6935,7800.0
2020-10-06 10:55:00,54.2,54.34,54.2,54.29,32648.0,49.6568,49.7851,49.6568,49.7393,32648.0
2020-10-06 11:00:00,54.33,54.4,54.3,54.3,9140.0,49.7759,49.8401,49.7484,49.7484,9140.0
2020-10-06 11:05:00,54.35,54.35,54.23,54.27,6286.0,49.7943,49.7943,49.6843,49.721,6286.0
2020-10-06 11:10:00,54.26,54.35,54.25,54.35,3372.0,49.7118,49.7943,49.7026,49.7943,3372.0
2020-10-06 11:15:00,54.32,54.35,54.26,54.27,10736.0,49.7668,49.7943,49.7118,49.721,10736.0
2020-10-06 11:20:00,54.2,54.22,54.02,54.07,11448.0,49.6568,49.6752,49.4919,49.5377,11448.0
2020-10-06 11:25:00,54.02,54.13,54.01,54.13,8142.0,49.4919,49.5927,49.4828,49.5927,8142.0
2020-10-06 11:30:00,54.09,54.1,54.04,54.07,7126.0,49.556,49.5652,49.5102,49.5377,7126.0
2020-10-06 11:35:00,54.04,54.12,54.04,54.08,8372.0,49.5102,49.5835,49.5102,49.5469,8372.0
2020-10-06 11:40:00,54.06,54.13,54.06,54.1,8664.0,49.5286,49.5927,49.5286,49.5652,8664.0
2020-10-06 11:45:00,54.1,54.13,53.88,53.89,8310.0,49.5652,49.5927,49.3637,49.3728,8310.0
2020-10-06 11:50:00,53.88,53.88,53.77,53.83,8178.0,49.3637,49.3637,49.2629,49.3178,8178.0
2020-10-06 11:55:00,53.84,53.99,53.83,53.94,5820.0,49.327,49.4644,49.3178,49.4186,5820.0
2020-10-06 12:00:00,53.95,54.04,53.95,54.02,17800.0,49.4278,49.5102,49.4278,49.4919,17800.0
2020-10-06 12:05:00,53.98,54.08,53.97,54.08,3536.0,49.4553,49.5469,49.4461,49.5469,3536.0
2020-10-06 12:10:00,54.04,54.15,54.04,54.15,35200.0,49.5102,49.611,49.5102,49.611,35200.0
2020-10-06 12:15:00,54.15,54.2,54.13,54.15,10122.0,49.611,49.6568,49.5927,49.611,10122.0
2020-10-06 12:20:00,54.19,54.31,54.15,54.31,5494.0,49.6477,49.7576,49.611,49.7576,5494.0
2020-10-06 12:25:00,54.31,54.32,54.27,54.27,2000.0,49.7576,49.7668,49.721,49.721,2000.0
2020-10-06 12:30:00,54.29,54.33,54.27,54.31,5448.0,49.7393,49.7759,49.721,49.7576,5448.0
2020-10-06 12:35:00,54.3,54.35,54.3,54.32,5264.0,49.7484,49.7943,49.7484,49.7668,5264.0
2020-10-06 12:40:00,54.33,54.35,54.27,54.27,9704.0,49.7759,49.7943,49.721,49.721,9704.0
2020-10-06 12:45:00,54.29,54.35,54.29,54.35,2600.0,49.7393,49.7943,49.7393,49.7943,2600.0
2020-10-06 12:50:00,54.34,54.34,54.26,54.26,7416.0,49.7851,49.7851,49.7118,49.7118,7416.0
2020-10-06 12:55:00,54.26,54.28,54.24,54.25,6080.0,49.7118,49.7301,49.6935,49.7026,6080.0
2020-10-06 13:00:00,54.27,54.27,54.16,54.17,9048.0,49.721,49.721,49.6202,49.6293,9048.0
2020-10-06 13:05:00,54.18,54.34,54.18,54.34,10088.0,49.6385,49.7851,49.6385,49.7851,10088.0
2020-10-06 13:10:00,54.35,54.4,54.34,54.4,20238.0,49.7943,49.8401,49.7851,49.8401,20238.0
2020-10-06 13:15:00,54.4,54.46,54.4,54.45,8320.0,49.8401,49.895,49.8401,49.8859,8320.0
2020-10-06 13:20:00,54.44,54.49,54.37,54.48,8958.0,49.8767,49.9225,49.8126,49.9134,8958.0
2020-10-06 13:25:00,54.45,54.45,54.41,54.43,2600.0,49.8859,49.8859,49.8492,49.8675,2600.0
2020-10-06 13:30:00,54.45,54.54,54.45,54.54,10320.0,49.8859,49.9683,49.8859,49.9683,10320.0
2020-10-06 13:35:00,54.52,54.53,54.46,54.5,12134.0,49.95,49.9592,49.895,49.9317,12134.0
2020-10-06 13:40:00,54.51,54.66,54.51,54.66,23324.0,49.9408,50.0783,49.9408,50.0783,23324.0
2020-10-06 13:45:00,54.67,54.67,54.59,54.63,11838.0,50.0874,50.0874,50.0141,50.0508,11838.0
2020-10-06 13:50:00,54.63,54.68,54.6,54.66,11496.0,50.0508,50.0966,50.0233,50.0783,11496.0
2020-10-06 13:55:00,54.65,54.65,54.58,54.63,2632.0,50.0691,50.0691,50.005,50.0508,2632.0
2020-10-06 14:00:00,54.62,54.63,54.58,54.63,11704.0,50.0416,50.0508,50.005,50.0508,11704.0
2020-10-06 14:05:00,54.65,54.76,54.65,54.68,10812.0,50.0691,50.1699,50.0691,50.0966,10812.0
2020-10-06 14:10:00,54.66,54.68,54.56,54.63,12500.0,50.0783,50.0966,49.9867,50.0508,12500.0
2020-10-06 14:15:00,54.67,54.72,54.64,54.69,5450.0,50.0874,50.1332,50.0599,50.1058,5450.0
2020-10-06 14:20:00,54.71,54.74,54.66,54.66,6020.0,50.1241,50.1516,50.0783,50.0783,6020.0
2020-10-06 14:25:00,54.65,54.68,54.63,54.68,6218.0,50.0691,50.0966,50.0508,50.0966,6218.0
2020-10-06 14:30:00,54.69,54.77,54.67,54.71,8262.0,50.1058,50.179,50.0874,50.1241,8262.0
2020-10-06 14:35:00,54.71,54.72,54.63,54.66,3650.0,50.1241,50.1332,50.0508,50.0783,3650.0
2020-10-06 14:40:00,54.68,54.86,54.65,54.86,8776.0,50.0966,50.2615,50.0691,50.2615,8776.0
2020-10-06 14:45:00,54.83,54.95,54.54,54.54,42622.0,50.234,50.344,49.9683,49.9683,42622.0
2020-10-06 14:50:00,54.52,54.53,53.82,53.82,58840.0,49.95,49.9592,49.3087,49.3087,58840.0
2020-10-06 14:55:00,53.78,54.09,53.52,53.86,48054.0,49.272,49.556,49.0338,49.3453,48054.0
2020-10-06 15:00:00,53.91,53.91,53.63,53.63,14402.0,49.3911,49.3911,49.1346,49.1346,14402.0
2020-10-06 15:05:00,53.62,53.76,53.37,53.4,20150.0,49.1254,49.2537,48.8964,48.9239,20150.0
2020-10-06 15:10:00,53.37,53.63,53.29,53.49,22558.0,48.8964,49.1346,48.8231,49.0063,22558.0
2020-10-06 15:15:00,53.47,53.6,53.38,53.43,14242.0,48.988,49.1071,48.9056,48.9514,14242.0
2020-10-06 15:20:00,53.43,53.51,53.38,53.42,19300.0,48.9514,49.0247,48.9056,48.9422,19300.0
2020-10-06 15:25:00,53.41,53.68,53.41,53.63,9978.0,48.933,49.1804,48.933,49.1346,9978.0
2020-10-06 15:30:00,53.64,53.79,53.61,53.77,14232.0,49.1438,49.2812,49.1163,49.2629,14232.0
2020-10-06 15:35:00,53.74,53.77,53.6,53.67,23642.0,49.2354,49.2629,49.1071,49.1713,23642.0
2020-10-06 15:40:00,53.67,53.71,53.49,53.55,10022.0,49.1713,49.2079,49.0063,49.0613,10022.0
2020-10-06 15:45:00,53.5,53.71,53.29,53.31,70210.0,49.0155,49.2079,48.8231,48.8414,70210.0
2020-10-06 15:50:00,53.3,53.33,53.13,53.26,81502.0,48.8323,48.8598,48.6765,48.7956,81502.0
2020-10-06 15:55:00,53.29,53.34,53.23,53.24,175176.0,48.8231,48.8689,48.7681,48.7773,175176.0
2020-10-07 09:30:00,54.19,54.52,53.87,54.29,58240.0,49.6477,49.95,49.3545,49.7393,58240.0
2020-10-07 09:35:00,54.27,54.39,54.14,54.19,7462.0,49.721,49.8309,49.6019,49.6477,7462.0
2020-10-07 09:40:00,54.17,54.3,54.12,54.26,6842.0,49.6293,49.7484,49.5835,49.7118,6842.0
2020-10-07 09:45:00,54.29,54.32,54.26,54.3,7444.0,49.7393,49.7668,49.7118,49.7484,7444.0
2020-10-07 09:50:00,54.29,54.3,54.18,54.27,14946.0,49.7393,49.7484,49.6385,49.721,14946.0
2020-10-07 09:55:00,54.32,54.41,54.24,54.34,13014.0,49.7668,49.8492,49.6935,49.7851,13014.0
2020-10-07 10:00:00,54.35,54.36,54.26,54.33,12090.0,49.7943,49.8034,49.7118,49.7759,12090.0
2020-10-07 10:05:00,54.33,54.38,54.22,54.38,8592.0,49.7759,49.8217,49.6752,49.8217,8592.0
2020-10-07 10:10:00,54.36,54.4,54.22,54.22,28574.0,49.8034,49.8401,49.6752,49.6752,28574.0
2020-10-07 10:15:00,54.23,54.25,54.17,54.25,11374.0,49.6843,49.7026,49.6293,49.7026,11374.0
2020-10-07 10:20:00,54.23,54.45,54.23,54.37,119526.0,49.6843,49.8859,49.6843,49.8126,119526.0
2020-10-07 10:25:00,54.37,54.37,54.22,54.28,14102.0,49.8126,49.8126,49.6752,49.7301,14102.0
2020-10-07 10:30:00,54.18,54.46,54.18,54.32,41668.0,49.6385,49.895,49.6385,49.7668,41668.0
2020-10-07 10:35:00,54.18,54.21,54.12,54.12,7262.0,49.6385,49.666,49.5835,49.5835,7262.0
2020-10-07 10:40:00,54.13,54.21,54.09,54.21,3754.0,49.5927,49.666,49.556,49.666,3754.0
2020-10-07 10:45:00,54.27,54.28,54.21,54.26,7776.0,49.721,49.7301,49.666,49.7118,7776.0
2020-10-07 10:50:00,54.27,54.31,54.21,54.23,11132.0,49.721,49.7576,49.666,49.6843,11132.0
2020-10-07 10:55:00,54.23,54.24,54.19,54.22,6970.0,49.6843,49.6935,49.6477,49.6752,6970.0
2020-10-07 11:00:00,54.24,54.32,54.17,54.32,9512.0,49.6935,49.7668,49.6293,49.7668,9512.0
2020-10-07 11:05:00,54.31,54.36,54.29,54.29,12250.0,49.7576,49.8034,49.7393,49.7393,12250.0
2020-10-07 11:10:00,54.29,54.34,54.17,54.17,24546.0,49.7393,49.7851,49.6293,49.6293,24546.0
2020-10-07 11:15:00,54.16,54.17,54.1,54.16,7246.0,49.6202,49.6293,49.5652,49.6202,7246.0
2020-10-07 11:20:00,54.13,54.16,54.08,54.14,11392.0,49.5927,49.6202,49.5469,49.6019,11392.0
2020-10-07 11:25:00,54.14,54.18,54.05,54.14,10240.0,49.6019,49.6385,49.5194,49.6019,10240.0
2020-10-07 11:30:00,54.16,54.2,54.09,54.13,35670.0,49.6202,49.6568,49.556,49.5927,35670.0
2020-10-07 11:35:00,54.12,54.18,54.12,54.17,11928.0,49.5835,49.6385,49.5835,49.6293,11928.0
2020-10-07 11:40:00,54.17,54.44,54.17,54.38,13316.0,49.6293,49.8767,49.6293,49.8217,13316.0
2020-10-07 11:45:00,54.38,54.41,54.33,54.37,6352.0,49.8217,49.8492,49.7759,49.8126,6352.0
2020-10-07 11:50:00,54.35,54.35,54.27,54.27,5888.0,49.7943,49.7943,49.721,49.721,5888.0
2020-10-07 11:55:00,54.27,54.31,54.24,54.24,13562.0,49.721,49.7576,49.6935,49.6935,13562.0
2020-10-07 12:00:00,54.24,54.25,54.15,54.19,19220.0,49.6935,49.7026,49.611,49.6477,19220.0
2020-10-07 12:05:00,54.19,54.2,54.15,54.18,16200.0,49.6477,49.6568,49.611,49.6385,16200.0
2020-10-07 12:10:00,54.17,54.2,54.15,54.17,9944.0,49.6293,49.6568,49.611,49.6293,9944.0
2020-10-07 12:15:00,54.17,54.2,54.13,54.2,18232.0,49.6293,49.6568,49.5927,49.6568,18232.0
2020-10-07 12:20:00,54.21,54.29,54.21,54.29,2688.0,49.666,49.7393,49.666,49.7393,2688.0
2020-10-07 12:25:00,54.29,54.37,54.04,54.13,19778.0,49.7393,49.8126,49.5102,49.5927,19778.0
2020-10-07 12:30:00,54.14,54.27,54.13,54.24,5220.0,49.6019,49.721,49.5927,49.6935,5220.0
2020-10-07 12:35:00,54.24,54.24,54.09,54.09,25862.0,49.6935,49.6935,49.556,49.556,25862.0
2020-10-07 12:40:00,54.1,54.13,54.08,54.1,7238.0,49.5652,49.5927,49.5469,49.5652,7238.0
2020-10-07 12:45:00,54.12,54.15,54.04,54.15,6200.0,49.5835,49.611,49.5102,49.611,6200.0
2020-10-07 12:50:00,54.17,54.19,54.12,54.15,5238.0,49.6293,49.6477,49.5835,49.611,5238.0
2020-10-07 12:55:00,54.13,54.18,54.1,54.14,14574.0,49.5927,49.6385,49.5652,49.6019,14574.0
2020-10-07 13:00:00,54.14,54.19,54.12,54.19,12516.0,49.6019,49.6477,49.5835,49.6477,12516.0
2020-10-07 13:05:00,54.21,54.21,54.13,54.16,10088.0,49.666,49.666,49.5927,49.6202,10088.0
2020-10-07 13:10:00,54.16,54.24,54.13,54.21,10370.0,49.6202,49.6935,49.5927,49.666,10370.0
2020-10-07 13:15:00,54.19,54.21,54.16,54.18,6158.0,49.6477,49.666,49.6202,49.6385,6158.0
2020-10-07 13:20:00,54.17,54.22,54.17,54.21,3928.0,49.6293,49.6752,49.6293,49.666,3928.0
2020-10-07 13:25:00,54.26,54.26,54.22,54.22,4850.0,49.7118,49.7118,49.6752,49.6752,4850.0
2020-10-07 13:30:00,54.29,54.31,54.26,54.27,7384.0,49.7393,49.7576,49.7118,49.721,7384.0
2020-10-07 13:35:00,54.29,54.32,54.27,54.3,5682.0,49.7393,49.7668,49.721,49.7484,5682.0
2020-10-07 13:40:00,54.29,54.4,54.27,54.37,15990.0,49.7393,49.8401,49.721,49.8126,15990.0
2020-10-07 13:45:00,54.38,54.38,54.28,54.28,13924.0,49.8217,49.8217,49.7301,49.7301,13924.0
2020-10-07 13:50:00,54.26,54.35,54.24,54.35,13306.0,49.7118,49.7943,49.6935,49.7943,13306.0
2020-10-07 13:55:00,54.34,54.35,54.25,54.25,6766.0,49.7851,49.7943,49.7026,49.7026,6766.0
2020-10-07 14:00:00,54.25,54.32,54.24,54.27,9972.0,49.7026,49.7668,49.6935,49.721,9972.0
2020-10-07 14:05:00,54.27,54.27,54.18,54.26,10238.0,49.721,49.721,49.6385,49.7118,10238.0
2020-10-07 14:10:00,54.27,54.27,54.17,54.17,15824.0,49.721,49.721,49.6293,49.6293,15824.0
2020-10-07 14:15:00,54.21,54.22,54.15,54.22,17202.0,49.666,49.6752,49.611,49.6752,17202.0
2020-10-07 14:20:00,54.17,54.26,54.17,54.23,6816.0,49.6293,49.7118,49.6293,49.6843,6816.0
2020-10-07 14:25:00,54.24,54.27,54.23,54.25,8906.0,49.6935,49.721,49.6843,49.7026,8906.0
2020-10-07 14:30:00,54.24,54.32,54.24,54.32,7682.0,49.6935,49.7668,49.6935,49.7668,7682.0
2020-10-07 14:35:00,54.33,54.37,54.29,54.35,11462.0,49.7759,49.8126,49.7393,49.7943,11462.0
2020-10-07 14:40:00,54.36,54.38,54.26,54.35,8676.0,49.8034,49.8217,49.7118,49.7943,8676.0
2020-10-07 14:45:00,54.35,54.38,54.33,54.35,4348.0,49.7943,49.8217,49.7759,49.7943,4348.0
2020-10-07 14:50:00,54.38,54.42,54.38,54.42,7000.0,49.8217,49.8584,49.8217,49.8584,7000.0
2020-10-07 14:55:00,54.41,54.43,54.37,54.38,13578.0,49.8492,49.8675,49.8126,49.8217,13578.0
2020-10-07 15:00:00,54.38,54.43,54.38,54.43,35384.0,49.8217,49.8675,49.8217,49.8675,35384.0
2020-10-07 15:05:00,54.43,54.45,54.4,54.42,31464.0,49.8675,49.8859,49.8401,49.8584,31464.0
2020-10-07 15:10:00,54.43,54.43,54.39,54.39,15538.0,49.8675,49.8675,49.8309,49.8309,15538.0
2020-10-07 15:15:00,54.39,54.4,54.33,54.33,63484.0,49.8309,49.8401,49.7759,49.7759,63484.0
2020-10-07 15:20:00,54.34,54.41,54.34,54.4,13518.0,49.7851,49.8492,49.7851,49.8401,13518.0
2020-10-07 15:25:00,54.41,54.41,54.35,54.41,8126.0,49.8492,49.8492,49.7943,49.8492,8126.0
2020-10-07 15:30:00,54.41,54.46,54.38,54.38,22948.0,49.8492,49.895,49.8217,49.8217,22948.0
2020-10-07 15:35:00,54.41,54.45,54.38,54.42,32052.0,49.8492,49.8859,49.8217,49.8584,32052.0
2020-10-07 15:40:00,54.43,54.45,54.39,54.41,27436.0,49.8675,49.8859,49.8309,49.8492,27436.0
2020-10-07 15:45:00,54.42,54.45,54.38,54.45,21706.0,49.8584,49.8859,49.8217,49.8859,21706.0
2020-10-07 15:50:00,54.44,54.59,54.44,54.59,106518.0,49.8767,50.0141,49.8767,50.0141,106518.0
2020-10-07 15:55:00,54.56,54.56,54.41,54.45,105184.0,49.9867,49.9867,49.8492,49.8859,105184.0
2020-10-08 09:30:00,54.9,55.22,54.65,55.11,227602.0,50.2982,50.5913,50.0691,50.4905,227602.0
2020-10-08 09:35:00,55.13,55.2,54.99,55.2,7792.0,50.5089,50.573,50.3806,50.573,7792.0
2020-10-08 09:40:00,55.23,55.25,54.86,54.87,16828.0,50.6005,50.6188,50.2615,50.2707,16828.0
2020-10-08 09:45:00,54.8,54.92,54.73,54.91,8764.0,50.2065,50.3165,50.1424,50.3073,8764.0
2020-10-08 09:50:00,54.88,55.05,54.88,54.99,6466.0,50.2798,50.4356,50.2798,50.3806,6466.0
2020-10-08 09:55:00,55.01,55.22,54.96,55.21,42038.0,50.3989,50.5913,50.3531,50.5822,42038.0
2020-10-08 10:00:00,55.24,55.32,55.06,55.12,36170.0,50.6097,50.6829,50.4447,50.4997,36170.0
2020-10-08 10:05:00,55.12,55.29,55.12,55.18,47618.0,50.4997,50.6555,50.4997,50.5547,47618.0
2020-10-08 10:10:00,55.23,55.29,55.19,55.26,30608.0,50.6005,50.6555,50.5638,50.628,30608.0
2020-10-08 10:15:00,55.26,55.28,55.1,55.12,11750.0,50.628,50.6463,50.4814,50.4997,11750.0
2020-10-08 10:20:00,55.15,55.23,55.14,55.23,15674.0,50.5272,50.6005,50.518,50.6005,15674.0
2020-10-08 10:25:00,55.22,55.27,55.13,55.27,13844.0,50.5913,50.6371,50.5089,50.6371,13844.0
2020-10-08 10:30:00,55.26,55.4,55.26,55.35,14698.0,50.628,50.7562,50.628,50.7104,14698.0
2020-10-08 10:35:00,55.38,55.42,55.27,55.29,25400.0,50.7379,50.7746,50.6371,50.6555,25400.0
2020-10-08 10:40:00,55.3,55.3,55.15,55.18,20854.0,50.6646,50.6646,50.5272,50.5547,20854.0
2020-10-08 10:45:00,55.18,55.34,55.14,55.34,21620.0,50.5547,50.7013,50.518,50.7013,21620.0
2020-10-08 10:50:00,55.35,55.43,55.24,55.24,15242.0,50.7104,50.7837,50.6097,50.6097,15242.0
2020-10-08 10:55:00,55.26,55.26,55.2,55.24,15014.0,50.628,50.628,50.573,50.6097,15014.0
2020-10-08 11:00:00,55.23,55.35,55.2,55.35,18772.0,50.6005,50.7104,50.573,50.7104,18772.0
2020-10-08 11:05:00,55.32,55.4,55.32,55.38,28422.0,50.6829,50.7562,50.6829,50.7379,28422.0
2020-10-08 11:10:00,55.39,55.61,55.38,55.6,34898.0,50.7471,50.9486,50.7379,50.9395,34898.0
2020-10-08 11:15:00,55.59,55.59,55.4,55.4,21042.0,50.9303,50.9303,50.7562,50.7562,21042.0
2020-10-08 11:20:00,55.41,55.42,55.3,55.35,4400.0,50.7654,50.7746,50.6646,50.7104,4400.0
2020-10-08 11:25:00,55.35,55.35,55.24,55.24,9420.0,50.7104,50.7104,50.6097,50.6097,9420.0
2020-10-08 11:30:00,55.22,55.24,55.06,55.07,6946.0,50.5913,50.6097,50.4447,50.4539,6946.0
2020-10-08 11:35:00,55.11,55.35,55.11,55.35,18774.0,50.4905,50.7104,50.4905,50.7104,18774.0
2020-10-08 11:40:00,55.36,55.4,55.29,55.34,30198.0,50.7196,50.7562,50.6555,50.7013,30198.0
2020-10-08 11:45:00,55.36,55.37,55.31,55.32,32830.0,50.7196,50.7288,50.6738,50.6829,32830.0
2020-10-08 11:50:00,55.32,55.32,55.23,55.24,23640.0,50.6829,50.6829,50.6005,50.6097,23640.0
2020-10-08 11:55:00,55.27,55.42,55.24,55.41,10800.0,50.6371,50.7746,50.6097,50.7654,10800.0
2020-10-08 12:00:00,55.44,55.51,55.41,55.51,9576.0,50.7929,50.857,50.7654,50.857,9576.0
2020-10-08 12:05:00,55.51,55.63,55.51,55.63,10568.0,50.857,50.967,50.857,50.967,10568.0
2020-10-08 12:10:00,55.63,55.68,55.61,55.67,11630.0,50.967,51.0128,50.9486,51.0036,11630.0
2020-10-08 12:15:00,55.64,55.64,55.5,55.54,10826.0,50.9761,50.9761,50.8479,50.8845,10826.0
2020-10-08 12:20:00,55.54,55.63,55.49,55.63,35916.0,50.8845,50.967,50.8387,50.967,35916.0
2020-10-08 12:25:00,55.62,55.63,55.52,55.52,11504.0,50.9578,50.967,50.8662,50.8662,11504.0
2020-10-08 12:30:00,55.54,55.65,55.54,55.63,7388.0,50.8845,50.9853,50.8845,50.967,7388.0
2020-10-08 12:35:00,55.62,55.71,55.62,55.71,10518.0,50.9578,51.0403,50.9578,51.0403,10518.0
2020-10-08 12:40:00,55.71,55.74,55.67,55.74,98480.0,51.0403,51.0677,51.0036,51.0677,98480.0
2020-10-08 12:45:00,55.75,55.91,55.72,55.85,40686.0,51.0769,51.2235,51.0494,51.1685,40686.0
2020-10-08 12:50:00,55.84,55.86,55.81,55.84,11216.0,51.1594,51.1777,51.1319,51.1594,11216.0
2020-10-08 12:55:00,55.83,55.88,55.75,55.85,26978.0,51.1502,51.196,51.0769,51.1685,26978.0
2020-10-08 13:00:00,55.87,55.89,55.74,55.76,28912.0,51.1868,51.2052,51.0677,51.0861,28912.0
2020-10-08 13:05:00,55.75,55.83,55.74,55.77,9416.0,51.0769,51.1502,51.0677,51.0952,9416.0
2020-10-08 13:10:00,55.78,55.88,55.77,55.87,8396.0,51.1044,51.196,51.0952,51.1868,8396.0
2020-10-08 13:15:00,55.85,55.89,55.73,55.73,24958.0,51.1685,51.2052,51.0586,51.0586,24958.0
2020-10-08 13:20:00,55.74,55.76,55.63,55.64,11410.0,51.0677,51.0861,50.967,50.9761,11410.0
2020-10-08 13:25:00,55.66,55.68,55.59,55.6,16980.0,50.9944,51.0128,50.9303,50.9395,16980.0
2020-10-08 13:30:00,55.6,55.61,55.55,55.56,14256.0,50.9395,50.9486,50.8937,50.9028,14256.0
2020-10-08 13:35:00,55.58,55.63,55.56,55.6,9800.0,50.9212,50.967,50.9028,50.9395,9800.0
2020-10-08 13:40:00,55.6,55.63,55.57,55.6,15190.0,50.9395,50.967,50.912,50.9395,15190.0
2020-10-08 13:45:00,55.6,55.64,55.6,55.63,8388.0,50.9395,50.9761,50.9395,50.967,8388.0
2020-10-08 13:50:00,55.63,55.66,55.6,55.63,10506.0,50.967,50.9944,50.9395,50.967,10506.0
2020-10-08 13:55:00,55.63,55.63,55.56,55.6,6200.0,50.967,50.967,50.9028,50.9395,6200.0
2020-10-08 14:00:00,55.58,55.63,55.57,55.63,13088.0,50.9212,50.967,50.912,50.967,13088.0
2020-10-08 14:05:00,55.63,55.67,55.61,55.65,15242.0,50.967,51.0036,50.9486,50.9853,15242.0
2020-10-08 14:10:00,55.65,55.65,55.59,55.6,12346.0,50.9853,50.9853,50.9303,50.9395,12346.0
2020-10-08 14:15:00,55.63,55.64,55.61,55.63,17966.0,50.967,50.9761,50.9486,50.967,17966.0
2020-10-08 14:20:00,55.62,55.65,55.61,55.62,15800.0,50.9578,50.9853,50.9486,50.9578,15800.0
2020-10-08 14:25:00,55.62,55.63,55.55,55.55,10990.0,50.9578,50.967,50.8937,50.8937,10990.0
2020-10-08 14:30:00,55.55,55.6,55.52,55.6,9800.0,50.8937,50.9395,50.8662,50.9395,9800.0
2020-10-08 14:35:00,55.57,55.72,55.56,55.69,139240.0,50.912,51.0494,50.9028,51.0219,139240.0
2020-10-08 14:40:00,55.68,55.7,55.66,55.69,10126.0,51.0128,51.0311,50.9944,51.0219,10126.0
2020-10-08 14:45:00,55.68,55.73,55.62,55.63,17878.0,51.0128,51.0586,50.9578,50.967,17878.0
2020-10-08 14:50:00,55.61,55.62,55.53,55.55,20890.0,50.9486,50.9578,50.8753,50.8937,20890.0
2020-10-08 14:55:00,55.55,55.64,55.54,55.62,27764.0,50.8937,50.9761,50.8845,50.9578,27764.0
2020-10-08 15:00:00,55.6,55.63,55.49,55.62,24628.0,50.9395,50.967,50.8387,50.9578,24628.0
2020-10-08 15:05:00,55.63,55.64,55.58,55.6,26066.0,50.967,50.9761,50.9212,50.9395,26066.0
2020-10-08 15:10:00,55.59,55.68,55.59,55.67,25636.0,50.9303,51.0128,50.9303,51.0036,25636.0
2020-10-08 15:15:00,55.67,55.72,55.62,55.65,21558.0,51.0036,51.0494,50.9578,50.9853,21558.0
2020-10-08 15:20:00,55.63,55.66,55.57,55.63,23464.0,50.967,50.9944,50.912,50.967,23464.0
2020-10-08 15:25:00,55.64,55.67,55.6,55.65,26900.0,50.9761,51.0036,50.9395,50.9853,26900.0
2020-10-08 15:30:00,55.65,55.66,55.59,55.63,34410.0,50.9853,50.9944,50.9303,50.967,34410.0
2020-10-08 15:35:00,55.63,55.67,55.61,55.65,50268.0,50.967,51.0036,50.9486,50.9853,50268.0
2020-10-08 15:40:00,55.65,55.67,55.62,55.66,58630.0,50.9853,51.0036,50.9578,50.9944,58630.0
2020-10-08 15:45:00,55.65,55.67,55.61,55.63,164642.0,50.9853,51.0036,50.9486,50.967,164642.0
2020-10-08 15:50:00,55.6,55.73,55.56,55.73,137926.0,50.9395,51.0586,50.9028,51.0586,137926.0
2020-10-08 15:55:00,55.71,55.82,55.68,55.77,134530.0,51.0403,51.141,51.0128,51.0952,134530.0
2020-10-09 09:30:00,57.12,58.28,56.92,58.19,299648.0,52.3321,53.3948,52.1488,53.3124,299648.0
2020-10-09 09:35:00,58.19,58.19,57.79,58.01,59896.0,53.3124,53.3124,52.9459,53.1475,59896.0
2020-10-09 09:40:00,58.08,58.24,57.79,57.85,57240.0,53.2116,53.3582,52.9459,53.0009,57240.0
2020-10-09 09:45:00,57.8,57.96,57.77,57.87,52626.0,52.9551,53.1017,52.9276,53.0192,52626.0
2020-10-09 09:50:00,57.87,57.88,57.62,57.71,45104.0,53.0192,53.0284,52.7902,52.8726,45104.0
2020-10-09 09:55:00,57.76,57.76,57.06,57.06,53656.0,52.9184,52.9184,52.2771,52.2771,53656.0
2020-10-09 10:00:00,57.06,57.2,56.97,57.11,70584.0,52.2771,52.4054,52.1946,52.3229,70584.0
2020-10-09 10:05:00,57.15,57.18,57.03,57.05,18080.0,52.3596,52.387,52.2496,52.2679,18080.0
2020-10-09 10:10:00,57.08,57.1,56.91,57.04,24904.0,52.2954,52.3137,52.1397,52.2588,24904.0
2020-10-09 10:15:00,57.07,57.09,56.96,57.06,55268.0,52.2863,52.3046,52.1855,52.2771,55268.0
2020-10-09 10:20:00,57.04,57.05,56.7,56.71,49818.0,52.2588,52.2679,51.9473,51.9564,49818.0
2020-10-09 10:25:00,56.7,56.74,56.61,56.65,83900.0,51.9473,51.9839,51.8648,51.9015,83900.0
2020-10-09 10:30:00,56.67,56.87,56.66,56.87,18718.0,51.9198,52.103,51.9106,52.103,18718.0
2020-10-09 10:35:00,56.89,56.98,56.84,56.93,36382.0,52.1213,52.2038,52.0755,52.158,36382.0
2020-10-09 10:40:00,56.93,56.95,56.83,56.83,33944.0,52.158,52.1763,52.0664,52.0664,33944.0
2020-10-09 10:45:00,56.83,57.09,56.83,57.01,46242.0,52.0664,52.3046,52.0664,52.2313,46242.0
2020-10-09 10:50:00,56.99,57.14,56.99,57.02,8538.0,52.213,52.3504,52.213,52.2404,8538.0
2020-10-09 10:55:00,57.07,57.17,57.07,57.16,21590.0,52.2863,52.3779,52.2863,52.3687,21590.0
2020-10-09 11:00:00,57.15,57.31,57.15,57.31,15008.0,52.3596,52.5061,52.3596,52.5061,15008.0
2020-10-09 11:05:00,57.3,57.32,57.21,57.27,31836.0,52.497,52.5153,52.4145,52.4695,31836.0
2020-10-09 11:10:00,57.29,57.29,57.19,57.25,9730.0,52.4878,52.4878,52.3962,52.4512,9730.0
2020-10-09 11:15:00,57.26,57.34,57.24,57.3,8126.0,52.4603,52.5336,52.442,52.497,8126.0
2020-10-09 11:20:00,57.31,57.33,57.16,57.18,15422.0,52.5061,52.5245,52.3687,52.387,15422.0
2020-10-09 11:25:00,57.2,57.27,57.19,57.2,14032.0,52.4054,52.4695,52.3962,52.4054,14032.0
2020-10-09 11:30:00,57.19,57.22,57.1,57.13,6222.0,52.3962,52.4237,52.3137,52.3412,6222.0
2020-10-09 11:35:00,57.11,57.11,56.94,56.99,5224.0,52.3229,52.3229,52.1672,52.213,5224.0
2020-10-09 11:40:00,56.97,57.09,56.94,56.94,18718.0,52.1946,52.3046,52.1672,52.1672,18718.0
2020-10-09 11:45:00,56.99,57.2,56.99,57.2,11406.0,52.213,52.4054,52.213,52.4054,11406.0
2020-10-09 11:50:00,57.21,57.43,57.2,57.43,15028.0,52.4145,52.6161,52.4054,52.6161,15028.0
2020-10-09 11:55:00,57.4,57.46,57.35,57.4,16632.0,52.5886,52.6436,52.5428,52.5886,16632.0
2020-10-09 12:00:00,57.45,57.52,57.44,57.47,32814.0,52.6344,52.6985,52.6252,52.6527,32814.0
2020-10-09 12:05:00,57.48,57.48,57.4,57.47,8600.0,52.6619,52.6619,52.5886,52.6527,8600.0
2020-10-09 12:10:00,57.47,57.5,57.4,57.41,19436.0,52.6527,52.6802,52.5886,52.5978,19436.0
2020-10-09 12:15:00,57.41,57.43,57.35,57.37,8830.0,52.5978,52.6161,52.5428,52.5611,8830.0
2020-10-09 12:20:00,57.38,57.45,57.34,57.34,11344.0,52.5703,52.6344,52.5336,52.5336,11344.0
2020-10-09 12:25:00,57.36,57.38,57.2,57.27,39632.0,52.5519,52.5703,52.4054,52.4695,39632.0
2020-10-09 12:30:00,57.27,57.34,57.24,57.28,6188.0,52.4695,52.5336,52.442,52.4787,6188.0
2020-10-09 12:35:00,57.31,57.35,57.31,57.33,8060.0,52.5061,52.5428,52.5061,52.5245,8060.0
2020-10-09 12:40:00,57.32,57.33,57.26,57.31,14182.0,52.5153,52.5245,52.4603,52.5061,14182.0
2020-10-09 12:45:00,57.31,57.32,57.26,57.26,6930.0,52.5061,52.5153,52.4603,52.4603,6930.0
2020-10-09 12:50:00,57.3,57.33,57.27,57.31,9930.0,52.497,52.5245,52.4695,52.5061,9930.0
2020-10-09 12:55:00,57.3,57.31,57.23,57.26,21904.0,52.497,52.5061,52.4328,52.4603,21904.0
2020-10-09 13:00:00,57.26,57.34,57.26,57.3,22864.0,52.4603,52.5336,52.4603,52.497,22864.0
2020-10-09 13:05:00,57.3,57.36,57.3,57.33,11146.0,52.497,52.5519,52.497,52.5245,11146.0
2020-10-09 13:10:00,57.33,57.35,57.19,57.19,8452.0,52.5245,52.5428,52.3962,52.3962,8452.0
2020-10-09 13:15:00,57.21,57.24,57.18,57.22,5242.0,52.4145,52.442,52.387,52.4237,5242.0
2020-10-09 13:20:00,57.23,57.26,57.21,57.21,8370.0,52.4328,52.4603,52.4145,52.4145,8370.0
2020-10-09 13:25:00,57.23,57.26,57.21,57.22,10058.0,52.4328,52.4603,52.4145,52.4237,10058.0
2020-10-09 13:30:00,57.22,57.24,57.2,57.24,4200.0,52.4237,52.442,52.4054,52.442,4200.0
2020-10-09 13:35:00,57.23,57.24,57.17,57.19,6622.0,52.4328,52.442,52.3779,52.3962,6622.0
2020-10-09 13:40:00,57.2,57.22,57.09,57.13,7884.0,52.4054,52.4237,52.3046,52.3412,7884.0
2020-10-09 13:45:00,57.13,57.15,57.1,57.11,23144.0,52.3412,52.3596,52.3137,52.3229,23144.0
2020-10-09 13:50:00,57.09,57.16,57.06,57.15,5308.0,52.3046,52.3687,52.2771,52.3596,5308.0
2020-10-09 13:55:00,57.15,57.16,57.08,57.11,8052.0,52.3596,52.3687,52.2954,52.3229,8052.0
2020-10-09 14:00:00,57.13,57.13,57.07,57.1,9850.0,52.3412,52.3412,52.2863,52.3137,9850.0
2020-10-09 14:05:00,57.1,57.12,57.02,57.02,15948.0,52.3137,52.3321,52.2404,52.2404,15948.0
2020-10-09 14:10:00,57.02,57.02,56.98,56.99,12752.0,52.2404,52.2404,52.2038,52.213,12752.0
2020-10-09 14:15:00,57.01,57.02,56.97,56.97,8074.0,52.2313,52.2404,52.1946,52.1946,8074.0
2020-10-09 14:20:00,56.96,56.97,56.9,56.9,9602.0,52.1855,52.1946,52.1305,52.1305,9602.0
2020-10-09 14:25:00,56.9,56.9,56.84,56.85,9230.0,52.1305,52.1305,52.0755,52.0847,9230.0
2020-10-09 14:30:00,56.85,56.9,56.84,56.9,9516.0,52.0847,52.1305,52.0755,52.1305,9516.0
2020-10-09 14:35:00,56.88,56.9,56.7,56.75,10142.0,52.1122,52.1305,51.9473,51.9931,10142.0
2020-10-09 14:40:00,56.74,56.85,56.71,56.85,7526.0,51.9839,52.0847,51.9564,52.0847,7526.0
2020-10-09 14:45:00,56.83,56.83,56.76,56.78,6230.0,52.0664,52.0664,52.0022,52.0206,6230.0
2020-10-09 14:50:00,56.77,56.77,56.7,56.73,23010.0,52.0114,52.0114,51.9473,51.9748,23010.0
2020-10-09 14:55:00,56.72,56.87,56.69,56.87,16174.0,51.9656,52.103,51.9381,52.103,16174.0
2020-10-09 15:00:00,56.85,56.88,56.81,56.87,22866.0,52.0847,52.1122,52.0481,52.103,22866.0
2020-10-09 15:05:00,56.85,56.88,56.81,56.87,18074.0,52.0847,52.1122,52.0481,52.103,18074.0
2020-10-09 15:10:00,56.87,56.91,56.84,56.91,14546.0,52.103,52.1397,52.0755,52.1397,14546.0
2020-10-09 15:15:00,56.88,56.9,56.83,56.83,7600.0,52.1122,52.1305,52.0664,52.0664,7600.0
2020-10-09 15:20:00,56.84,56.97,56.84,56.95,17470.0,52.0755,52.1946,52.0755,52.1763,17470.0
2020-10-09 15:25:00,56.94,56.99,56.92,56.98,11436.0,52.1672,52.213,52.1488,52.2038,11436.0
2020-10-09 15:30:00,56.98,56.99,56.83,56.85,23690.0,52.2038,52.213,52.0664,52.0847,23690.0
2020-10-09 15:35:00,56.87,56.91,56.84,56.85,13478.0,52.103,52.1397,52.0755,52.0847,13478.0
2020-10-09 15:40:00,56.86,56.96,56.86,56.93,22974.0,52.0939,52.1855,52.0939,52.158,22974.0
2020-10-09 15:45:00,56.94,56.97,56.81,56.83,18906.0,52.1672,52.1946,52.0481,52.0664,18906.0
2020-10-09 15:50:00,56.8,56.92,56.8,56.91,30800.0,52.0389,52.1488,52.0389,52.1397,30800.0
2020-10-09 15:55:00,56.9,56.99,56.87,56.98,92072.0,52.1305,52.213,52.103,52.2038,92072.0
2020-10-12 09:30:00,57.68,57.75,57.41,57.52,66022.0,52.8451,52.9093,52.5978,52.6985,66022.0
2020-10-12 09:35:00,57.57,57.57,57.29,57.31,16586.0,52.7443,52.7443,52.4878,52.5061,16586.0
2020-10-12 09:40:00,57.36,57.37,57.17,57.22,36458.0,52.5519,52.5611,52.3779,52.4237,36458.0
2020-10-12 09:45:00,57.23,57.41,57.17,57.41,30164.0,52.4328,52.5978,52.3779,52.5978,30164.0
2020-10-12 09:50:00,57.44,57.54,57.32,57.5,28900.0,52.6252,52.7169,52.5153,52.6802,28900.0
2020-10-12 09:55:00,57.51,57.52,57.35,57.41,17462.0,52.6894,52.6985,52.5428,52.5978,17462.0
2020-10-12 10:00:00,57.39,57.39,57.22,57.23,18060.0,52.5794,52.5794,52.4237,52.4328,18060.0
2020-10-12 10:05:00,57.24,57.3,57.21,57.25,22714.0,52.442,52.497,52.4145,52.4512,22714.0
2020-10-12 10:10:00,57.25,57.34,57.23,57.24,26166.0,52.4512,52.5336,52.4328,52.442,26166.0
2020-10-12 10:15:00,57.26,57.33,57.22,57.33,20106.0,52.4603,52.5245,52.4237,52.5245,20106.0
2020-10-12 10:20:00,57.3,57.33,57.15,57.16,16460.0,52.497,52.5245,52.3596,52.3687,16460.0
2020-10-12 10:25:00,57.14,57.3,57.1,57.27,15830.0,52.3504,52.497,52.3137,52.4695,15830.0
2020-10-12 10:30:00,57.26,57.26,57.13,57.18,15268.0,52.4603,52.4603,52.3412,52.387,15268.0
2020-10-12 10:35:00,57.2,57.27,57.18,57.23,10912.0,52.4054,52.4695,52.387,52.4328,10912.0
2020-10-12 10:40:00,57.26,57.27,57.16,57.19,17782.0,52.4603,52.4695,52.3687,52.3962,17782.0
2020-10-12 10:45:00,57.19,57.22,57.15,57.18,11806.0,52.3962,52.4237,52.3596,52.387,11806.0
2020-10-12 10:50:00,57.18,57.34,57.16,57.34,11508.0,52.387,52.5336,52.3687,52.5336,11508.0
2020-10-12 10:55:00,57.33,57.4,57.19,57.24,25220.0,52.5245,52.5886,52.3962,52.442,25220.0
2020-10-12 11:00:00,57.27,57.3,57.22,57.3,20788.0,52.4695,52.497,52.4237,52.497,20788.0
2020-10-12 11:05:00,57.3,57.43,57.28,57.41,16254.0,52.497,52.6161,52.4787,52.5978,16254.0
2020-10-12 11:10:00,57.38,57.47,57.35,57.38,27926.0,52.5703,52.6527,52.5428,52.5703,27926.0
2020-10-12 11:15:00,57.38,57.41,57.35,57.35,18376.0,52.5703,52.5978,52.5428,52.5428,18376.0
2020-10-12 11:20:00,57.37,57.42,57.35,57.38,15742.0,52.5611,52.6069,52.5428,52.5703,15742.0
2020-10-12 11:25:00,57.38,57.38,57.23,57.23,15606.0,52.5703,52.5703,52.4328,52.4328,15606.0
2020-10-12 11:30:00,57.22,57.29,57.19,57.23,26566.0,52.4237,52.4878,52.3962,52.4328,26566.0
2020-10-12 11:35:00,57.22,57.23,57.08,57.11,28832.0,52.4237,52.4328,52.2954,52.3229,28832.0
2020-10-12 11:40:00,57.13,57.19,57.1,57.17,27306.0,52.3412,52.3962,52.3137,52.3779,27306.0
2020-10-12 11:45:00,57.17,57.18,56.97,56.98,12344.0,52.3779,52.387,52.1946,52.2038,12344.0
2020-10-12 11:50:00,56.98,56.98,56.88,56.89,31218.0,52.2038,52.2038,52.1122,52.1213,31218.0
2020-10-12 11:55:00,56.9,56.92,56.81,56.88,35170.0,52.1305,52.1488,52.0481,52.1122,35170.0
2020-10-12 12:00:00,56.88,57.03,56.85,56.94,21088.0,52.1122,52.2496,52.0847,52.1672,21088.0
2020-10-12 12:05:00,56.95,56.99,56.92,56.99,20412.0,52.1763,52.213,52.1488,52.213,20412.0
2020-10-12 12:10:00,56.99,57.02,56.94,56.97,20092.0,52.213,52.2404,52.1672,52.1946,20092.0
2020-10-12 12:15:00,56.99,57.03,56.91,56.94,23586.0,52.213,52.2496,52.1397,52.1672,23586.0
2020-10-12 12:20:00,56.95,57.0,56.92,56.99,21894.0,52.1763,52.2221,52.1488,52.213,21894.0
2020-10-12 12:25:00,56.99,57.09,56.97,57.08,21198.0,52.213,52.3046,52.1946,52.2954,21198.0
2020-10-12 12:30:00,57.08,57.1,57.01,57.07,77086.0,52.2954,52.3137,52.2313,52.2863,77086.0
2020-10-12 12:35:00,57.07,57.07,57.02,57.05,11364.0,52.2863,52.2863,52.2404,52.2679,11364.0
2020-10-12 12:40:00,57.06,57.23,57.06,57.23,11206.0,52.2771,52.4328,52.2771,52.4328,11206.0
2020-10-12 12:45:00,57.24,57.26,57.19,57.25,16790.0,52.442,52.4603,52.3962,52.4512,16790.0
2020-10-12 12:50:00,57.25,57.25,57.05,57.06,10208.0,52.4512,52.4512,52.2679,52.2771,10208.0
2020-10-12 12:55:00,57.07,57.07,56.9,56.95,19078.0,52.2863,52.2863,52.1305,52.1763,19078.0
2020-10-12 13:00:00,56.95,56.99,56.93,56.97,6600.0,52.1763,52.213,52.158,52.1946,6600.0
2020-10-12 13:05:00,56.99,56.99,56.92,56.93,11538.0,52.213,52.213,52.1488,52.158,11538.0
2020-10-12 13:10:00,56.92,56.96,56.87,56.89,10322.0,52.1488,52.1855,52.103,52.1213,10322.0
2020-10-12 13:15:00,56.9,57.06,56.89,57.02,18710.0,52.1305,52.2771,52.1213,52.2404,18710.0
2020-10-12 13:20:00,57.02,57.15,57.01,57.13,16008.0,52.2404,52.3596,52.2313,52.3412,16008.0
2020-10-12 13:25:00,57.13,57.2,57.13,57.17,16954.0,52.3412,52.4054,52.3412,52.3779,16954.0
2020-10-12 13:30:00,57.17,57.26,57.16,57.23,17344.0,52.3779,52.4603,52.3687,52.4328,17344.0
2020-10-12 13:35:00,57.23,57.23,57.09,57.18,7852.0,52.4328,52.4328,52.3046,52.387,7852.0
2020-10-12 13:40:00,57.17,57.23,57.13,57.21,7618.0,52.3779,52.4328,52.3412,52.4145,7618.0
2020-10-12 13:45:00,57.22,57.27,57.17,57.22,9572.0,52.4237,52.4695,52.3779,52.4237,9572.0
2020-10-12 13:50:00,57.22,57.27,57.17,57.23,5700.0,52.4237,52.4695,52.3779,52.4328,5700.0
2020-10-12 13:55:00,57.24,57.27,57.19,57.2,6478.0,52.442,52.4695,52.3962,52.4054,6478.0
2020-10-12 14:00:00,57.22,57.35,57.19,57.28,14138.0,52.4237,52.5428,52.3962,52.4787,14138.0
2020-10-12 14:05:00,57.32,57.33,57.27,57.32,18010.0,52.5153,52.5245,52.4695,52.5153,18010.0
2020-10-12 14:10:00,57.29,57.33,57.26,57.26,23896.0,52.4878,52.5245,52.4603,52.4603,23896.0
2020-10-12 14:15:00,57.24,57.27,57.16,57.19,14220.0,52.442,52.4695,52.3687,52.3962,14220.0
2020-10-12 14:20:00,57.18,57.26,57.12,57.22,17354.0,52.387,52.4603,52.3321,52.4237,17354.0
2020-10-12 14:25:00,57.24,57.27,57.24,57.27,20856.0,52.442,52.4695,52.442,52.4695,20856.0
2020-10-12 14:30:00,57.27,57.27,57.2,57.27,20942.0,52.4695,52.4695,52.4054,52.4695,20942.0
2020-10-12 14:35:00,57.27,57.27,57.13,57.15,54086.0,52.4695,52.4695,52.3412,52.3596,54086.0
2020-10-12 14:40:00,57.18,57.18,57.1,57.16,24952.0,52.387,52.387,52.3137,52.3687,24952.0
2020-10-12 14:45:00,57.16,57.24,57.16,57.22,16916.0,52.3687,52.442,52.3687,52.4237,16916.0
2020-10-12 14:50:00,57.24,57.26,57.15,57.15,14464.0,52.442,52.4603,52.3596,52.3596,14464.0
2020-10-12 14:55:00,57.14,57.15,57.09,57.12,12554.0,52.3504,52.3596,52.3046,52.3321,12554.0
2020-10-12 15:00:00,57.12,57.17,57.05,57.13,16398.0,52.3321,52.3779,52.2679,52.3412,16398.0
2020-10-12 15:05:00,57.13,57.18,57.1,57.12,11690.0,52.3412,52.387,52.3137,52.3321,11690.0
2020-10-12 15:10:00,57.13,57.17,56.99,57.0,13850.0,52.3412,52.3779,52.213,52.2221,13850.0
2020-10-12 15:15:00,56.99,57.1,56.99,57.02,28196.0,52.213,52.3137,52.213,52.2404,28196.0
2020-10-12 15:20:00,57.04,57.05,56.95,56.99,22376.0,52.2588,52.2679,52.1763,52.213,22376.0
2020-10-12 15:25:00,57.0,57.06,56.98,57.02,24086.0,52.2221,52.2771,52.2038,52.2404,24086.0
2020-10-12 15:30:00,57.02,57.02,56.93,56.96,12110.0,52.2404,52.2404,52.158,52.1855,12110.0
2020-10-12 15:35:00,56.93,57.02,56.93,56.99,19978.0,52.158,52.2404,52.158,52.213,19978.0
2020-10-12 15:40:00,57.01,57.04,56.96,57.04,35348.0,52.2313,52.2588,52.1855,52.2588,35348.0
2020-10-12 15:45:00,57.04,57.08,56.9,56.93,39454.0,52.2588,52.2954,52.1305,52.158,39454.0
2020-10-12 15:50:00,56.91,57.13,56.88,57.11,78538.0,52.1397,52.3412,52.1122,52.3229,78538.0
2020-10-12 15:55:00,57.09,57.15,56.99,57.08,317628.0,52.3046,52.3596,52.213,52.2954,317628.0
2020-10-13 09:30:00,56.38,56.5,55.92,56.17,163740.0,51.6541,51.764,51.2327,51.4617,163740.0
2020-10-13 09:35:00,56.13,56.23,55.57,55.62,70414.0,51.4251,51.5167,50.912,50.9578,70414.0
2020-10-13 09:40:00,55.65,55.88,55.58,55.72,54030.0,50.9853,51.196,50.9212,51.0494,54030.0
2020-10-13 09:45:00,55.71,55.98,55.6,55.94,29048.0,51.0403,51.2876,50.9395,51.251,29048.0
2020-10-13 09:50:00,55.92,55.97,55.58,55.65,38512.0,51.2327,51.2785,50.9212,50.9853,38512.0
2020-10-13 09:55:00,55.66,55.91,55.66,55.88,105522.0,50.9944,51.2235,50.9944,51.196,105522.0
2020-10-13 10:00:00,55.88,55.92,55.62,55.74,39230.0,51.196,51.2327,50.9578,51.0677,39230.0
2020-10-13 10:05:00,55.72,55.9,55.58,55.9,23626.0,51.0494,51.2143,50.9212,51.2143,23626.0
2020-10-13 10:10:00,55.87,55.91,55.57,55.7,11368.0,51.1868,51.2235,50.912,51.0311,11368.0
2020-10-13 10:15:00,55.73,55.91,55.69,55.88,15804.0,51.0586,51.2235,51.0219,51.196,15804.0
2020-10-13 10:20:00,55.88,56.08,55.84,56.08,30034.0,51.196,51.3792,51.1594,51.3792,30034.0
2020-10-13 10:25:00,56.08,56.08,55.98,56.01,12534.0,51.3792,51.3792,51.2876,51.3151,12534.0
2020-10-13 10:30:00,56.01,56.04,55.84,55.84,13370.0,51.3151,51.3426,51.1594,51.1594,13370.0
2020-10-13 10:35:00,55.85,55.91,55.8,55.84,10714.0,51.1685,51.2235,51.1227,51.1594,10714.0
2020-10-13 10:40:00,55.87,55.88,55.74,55.84,8432.0,51.1868,51.196,51.0677,51.1594,8432.0
2020-10-13 10:45:00,55.86,55.91,55.79,55.83,14056.0,51.1777,51.2235,51.1136,51.1502,14056.0
2020-10-13 10:50:00,55.83,55.92,55.82,55.87,162784.0,51.1502,51.2327,51.141,51.1868,162784.0
2020-10-13 10:55:00,55.87,56.02,55.87,55.99,96176.0,51.1868,51.3243,51.1868,51.2968,96176.0
2020-10-13 11:00:00,55.99,56.02,55.87,55.9,40592.0,51.2968,51.3243,51.1868,51.2143,40592.0
2020-10-13 11:05:00,55.9,56.04,55.87,56.01,15650.0,51.2143,51.3426,51.1868,51.3151,15650.0
2020-10-13 11:10:00,55.98,56.11,55.96,56.1,42688.0,51.2876,51.4067,51.2693,51.3976,42688.0
2020-10-13 11:15:00,56.15,56.3,56.13,56.24,20770.0,51.4434,51.5808,51.4251,51.5258,20770.0
2020-10-13 11:20:00,56.26,56.34,56.26,56.34,14606.0,51.5442,51.6174,51.5442,51.6174,14606.0
2020-10-13 11:25:00,56.3,56.34,56.22,56.22,10088.0,51.5808,51.6174,51.5075,51.5075,10088.0
2020-10-13 11:30:00,56.22,56.41,56.18,56.41,13416.0,51.5075,51.6816,51.4709,51.6816,13416.0
2020-10-13 11:35:00,56.44,56.48,56.38,56.42,13680.0,51.7091,51.7457,51.6541,51.6907,13680.0
2020-10-13 11:40:00,56.43,56.43,56.22,56.26,9400.0,51.6999,51.6999,51.5075,51.5442,9400.0
2020-10-13 11:45:00,56.26,56.3,56.21,56.27,17792.0,51.5442,51.5808,51.4983,51.5533,17792.0
2020-10-13 11:50:00,56.3,56.32,56.24,56.25,105398.0,51.5808,51.5991,51.5258,51.535,105398.0
2020-10-13 11:55:00,56.27,56.29,56.22,56.24,24146.0,51.5533,51.5716,51.5075,51.5258,24146.0
2020-10-13 12:00:00,56.24,56.26,56.19,56.19,8924.0,51.5258,51.5442,51.48,51.48,8924.0
2020-10-13 12:05:00,56.2,56.2,56.11,56.15,10098.0,51.4892,51.4892,51.4067,51.4434,10098.0
2020-10-13 12:10:00,56.17,56.18,56.02,56.04,13034.0,51.4617,51.4709,51.3243,51.3426,13034.0
2020-10-13 12:15:00,56.02,56.02,55.96,56.01,7714.0,51.3243,51.3243,51.2693,51.3151,7714.0
2020-10-13 12:20:00,55.94,56.02,55.93,56.02,9234.0,51.251,51.3243,51.2418,51.3243,9234.0
2020-10-13 12:25:00,56.05,56.1,56.02,56.1,9726.0,51.3518,51.3976,51.3243,51.3976,9726.0
2020-10-13 12:30:00,56.09,56.19,56.06,56.13,8650.0,51.3884,51.48,51.3609,51.4251,8650.0
2020-10-13 12:35:00,56.17,56.17,56.05,56.1,7270.0,51.4617,51.4617,51.3518,51.3976,7270.0
2020-10-13 12:40:00,56.09,56.09,55.99,56.01,9070.0,51.3884,51.3884,51.2968,51.3151,9070.0
2020-10-13 12:45:00,55.99,56.06,55.97,56.01,16800.0,51.2968,51.3609,51.2785,51.3151,16800.0
2020-10-13 12:50:00,56.01,56.05,55.91,55.91,14732.0,51.3151,51.3518,51.2235,51.2235,14732.0
2020-10-13 12:55:00,55.92,55.99,55.92,55.96,21272.0,51.2327,51.2968,51.2327,51.2693,21272.0
2020-10-13 13:00:00,55.96,55.96,55.83,55.85,17800.0,51.2693,51.2693,51.1502,51.1685,17800.0
2020-10-13 13:05:00,55.84,55.84,55.74,55.74,26258.0,51.1594,51.1594,51.0677,51.0677,26258.0
2020-10-13 13:10:00,55.72,55.82,55.72,55.79,26720.0,51.0494,51.141,51.0494,51.1136,26720.0
2020-10-13 13:15:00,55.8,55.95,55.8,55.93,23810.0,51.1227,51.2601,51.1227,51.2418,23810.0
2020-10-13 13:20:00,55.92,55.95,55.73,55.73,17046.0,51.2327,51.2601,51.0586,51.0586,17046.0
2020-10-13 13:25:00,55.71,55.8,55.7,55.77,24652.0,51.0403,51.1227,51.0311,51.0952,24652.0
2020-10-13 13:30:00,55.77,55.91,55.77,55.9,15366.0,51.0952,51.2235,51.0952,51.2143,15366.0
2020-10-13 13:35:00,55.87,55.87,55.76,55.77,22056.0,51.1868,51.1868,51.0861,51.0952,22056.0
2020-10-13 13:40:00,55.79,55.82,55.63,55.67,16838.0,51.1136,51.141,50.967,51.0036,16838.0
2020-10-13 13:45:00,55.67,55.81,55.63,55.78,7898.0,51.0036,51.1319,50.967,51.1044,7898.0
2020-10-13 13:50:00,55.8,55.84,55.76,55.79,62980.0,51.1227,51.1594,51.0861,51.1136,62980.0
2020-10-13 13:55:00,55.79,55.79,55.65,55.69,11404.0,51.1136,51.1136,50.9853,51.0219,11404.0
2020-10-13 14:00:00,55.64,55.71,55.62,55.68,7800.0,50.9761,51.0403,50.9578,51.0128,7800.0
2020-10-13 14:05:00,55.69,55.75,55.68,55.72,9152.0,51.0219,51.0769,51.0128,51.0494,9152.0
2020-10-13 14:10:00,55.7,55.82,55.69,55.72,6874.0,51.0311,51.141,51.0219,51.0494,6874.0
2020-10-13 14:15:00,55.72,55.88,55.71,55.85,8930.0,51.0494,51.196,51.0403,51.1685,8930.0
2020-10-13 14:20:00,55.83,55.84,55.74,55.77,7386.0,51.1502,51.1594,51.0677,51.0952,7386.0
2020-10-13 14:25:00,55.79,55.82,55.67,55.67,14156.0,51.1136,51.141,51.0036,51.0036,14156.0
2020-10-13 14:30:00,55.61,55.71,55.54,55.66,12500.0,50.9486,51.0403,50.8845,50.9944,12500.0
2020-10-13 14:35:00,55.65,55.67,55.61,55.63,5804.0,50.9853,51.0036,50.9486,50.967,5804.0
2020-10-13 14:40:00,55.66,55.66,55.56,55.6,323398.0,50.9944,50.9944,50.9028,50.9395,323398.0
2020-10-13 14:45:00,55.6,55.64,55.54,55.58,16196.0,50.9395,50.9761,50.8845,50.9212,16196.0
2020-10-13 14:50:00,55.56,55.59,55.55,55.57,6870.0,50.9028,50.9303,50.8937,50.912,6870.0
2020-10-13 14:55:00,55.58,55.72,55.58,55.69,8634.0,50.9212,51.0494,50.9212,51.0219,8634.0
2020-10-13 15:00:00,55.71,55.76,55.67,55.76,7052.0,51.0403,51.0861,51.0036,51.0861,7052.0
2020-10-13 15:05:00,55.76,55.85,55.76,55.8,9866.0,51.0861,51.1685,51.0861,51.1227,9866.0
2020-10-13 15:10:00,55.81,56.01,55.8,55.94,15024.0,51.1319,51.3151,51.1227,51.251,15024.0
2020-10-13 15:15:00,55.94,56.02,55.92,56.02,14396.0,51.251,51.3243,51.2327,51.3243,14396.0
2020-10-13 15:20:00,55.99,56.15,55.98,56.09,20170.0,51.2968,51.4434,51.2876,51.3884,20170.0
2020-10-13 15:25:00,56.09,56.16,56.03,56.08,13198.0,51.3884,51.4525,51.3334,51.3792,13198.0
2020-10-13 15:30:00,56.07,56.11,56.04,56.09,18182.0,51.3701,51.4067,51.3426,51.3884,18182.0
2020-10-13 15:35:00,56.09,56.12,55.95,56.01,18068.0,51.3884,51.4159,51.2601,51.3151,18068.0
2020-10-13 15:40:00,56.01,56.06,55.99,56.0,17338.0,51.3151,51.3609,51.2968,51.3059,17338.0
2020-10-13 15:45:00,55.99,56.04,55.92,55.92,19226.0,51.2968,51.3426,51.2327,51.2327,19226.0
2020-10-13 15:50:00,55.94,56.04,55.88,55.91,51808.0,51.251,51.3426,51.196,51.2235,51808.0
2020-10-13 15:55:00,55.92,55.99,55.73,55.77,166134.0,51.2327,51.2968,51.0586,51.0952,166134.0
2020-10-14 09:30:00,55.79,56.03,55.76,55.82,52672.0,51.1136,51.3334,51.0861,51.141,52672.0
2020-10-14 09:35:00,55.85,55.85,55.55,55.55,18384.0,51.1685,51.1685,50.8937,50.8937,18384.0
2020-10-14 09:40:00,55.56,55.83,55.55,55.76,34418.0,50.9028,51.1502,50.8937,51.0861,34418.0
2020-10-14 09:45:00,55.79,55.92,55.66,55.66,27064.0,51.1136,51.2327,50.9944,50.9944,27064.0
2020-10-14 09:50:00,55.62,55.79,55.51,55.72,53214.0,50.9578,51.1136,50.857,51.0494,53214.0
2020-10-14 09:55:00,55.72,55.73,55.56,55.56,7400.0,51.0494,51.0586,50.9028,50.9028,7400.0
2020-10-14 10:00:00,55.56,55.66,55.54,55.6,16054.0,50.9028,50.9944,50.8845,50.9395,16054.0
2020-10-14 10:05:00,55.6,55.6,55.51,55.57,11120.0,50.9395,50.9395,50.857,50.912,11120.0
2020-10-14 10:10:00,55.56,55.68,55.52,55.68,10636.0,50.9028,51.0128,50.8662,51.0128,10636.0
2020-10-14 10:15:00,55.67,55.69,55.52,55.55,11200.0,51.0036,51.0219,50.8662,50.8937,11200.0
2020-10-14 10:20:00,55.6,55.72,55.59,55.68,5830.0,50.9395,51.0494,50.9303,51.0128,5830.0
2020-10-14 10:25:00,55.68,55.68,55.47,55.52,7488.0,51.0128,51.0128,50.8204,50.8662,7488.0
2020-10-14 10:30:00,55.59,55.59,55.49,55.54,5740.0,50.9303,50.9303,50.8387,50.8845,5740.0
2020-10-14 10:35:00,55.55,56.0,55.55,55.97,48390.0,50.8937,51.3059,50.8937,51.2785,48390.0
2020-10-14 10:40:00,55.95,56.03,55.88,56.03,36008.0,51.2601,51.3334,51.196,51.3334,36008.0
2020-10-14 10:45:00,56.02,56.09,56.0,56.01,16974.0,51.3243,51.3884,51.3059,51.3151,16974.0
2020-10-14 10:50:00,55.98,56.13,55.97,56.13,10144.0,51.2876,51.4251,51.2785,51.4251,10144.0
2020-10-14 10:55:00,56.15,56.15,56.0,56.02,36374.0,51.4434,51.4434,51.3059,51.3243,36374.0
2020-10-14 11:00:00,56.1,56.1,55.95,55.98,15000.0,51.3976,51.3976,51.2601,51.2876,15000.0
2020-10-14 11:05:00,55.99,56.02,55.96,56.02,15148.0,51.2968,51.3243,51.2693,51.3243,15148.0
2020-10-14 11:10:00,56.01,56.03,55.95,55.99,6824.0,51.3151,51.3334,51.2601,51.2968,6824.0
2020-10-14 11:15:00,56.01,56.05,55.99,56.04,5032.0,51.3151,51.3518,51.2968,51.3426,5032.0
2020-10-14 11:20:00,56.06,56.1,55.98,56.04,14672.0,51.3609,51.3976,51.2876,51.3426,14672.0
2020-10-14 11:25:00,56.09,56.1,56.01,56.08,10044.0,51.3884,51.3976,51.3151,51.3792,10044.0
2020-10-14 11:30:00,56.08,56.1,55.97,55.97,8910.0,51.3792,51.3976,51.2785,51.2785,8910.0
2020-10-14 11:35:00,55.98,56.09,55.94,55.97,8934.0,51.2876,51.3884,51.251,51.2785,8934.0
2020-10-14 11:40:00,55.95,56.07,55.92,56.01,13186.0,51.2601,51.3701,51.2327,51.3151,13186.0
2020-10-14 11:45:00,55.98,55.99,55.78,55.79,7980.0,51.2876,51.2968,51.1044,51.1136,7980.0
2020-10-14 11:50:00,55.79,55.81,55.63,55.63,7742.0,51.1136,51.1319,50.967,50.967,7742.0
2020-10-14 11:55:00,55.63,55.67,55.55,55.56,21372.0,50.967,51.0036,50.8937,50.9028,21372.0
2020-10-14 12:00:00,55.58,55.62,55.55,55.6,14328.0,50.9212,50.9578,50.8937,50.9395,14328.0
2020-10-14 12:05:00,55.63,55.73,55.6,55.69,6230.0,50.967,51.0586,50.9395,51.0219,6230.0
2020-10-14 12:10:00,55.63,55.68,55.59,55.6,9280.0,50.967,51.0128,50.9303,50.9395,9280.0
2020-10-14 12:15:00,55.65,55.65,55.39,55.41,28510.0,50.9853,50.9853,50.7471,50.7654,28510.0
2020-10-14 12:20:00,55.42,55.42,55.23,55.26,46794.0,50.7746,50.7746,50.6005,50.628,46794.0
2020-10-14 12:25:00,55.29,55.34,55.26,55.27,61154.0,50.6555,50.7013,50.628,50.6371,61154.0
2020-10-14 12:30:00,55.29,55.43,55.29,55.43,28122.0,50.6555,50.7837,50.6555,50.7837,28122.0
2020-10-14 12:35:00,55.4,55.49,55.34,55.49,18878.0,50.7562,50.8387,50.7013,50.8387,18878.0
2020-10-14 12:40:00,55.51,55.56,55.46,55.5,13328.0,50.857,50.9028,50.8112,50.8479,13328.0
2020-10-14 12:45:00,55.48,55.58,55.48,55.52,20630.0,50.8295,50.9212,50.8295,50.8662,20630.0
2020-10-14 12:50:00,55.49,55.64,55.47,55.63,22312.0,50.8387,50.9761,50.8204,50.967,22312.0
2020-10-14 12:55:00,55.63,55.73,55.61,55.7,10802.0,50.967,51.0586,50.9486,51.0311,10802.0
2020-10-14 13:00:00,55.7,55.85,55.68,55.75,30082.0,51.0311,51.1685,51.0128,51.0769,30082.0
2020-10-14 13:05:00,55.77,55.77,55.7,55.77,6200.0,51.0952,51.0952,51.0311,51.0952,6200.0
2020-10-14 13:10:00,55.74,55.77,55.68,55.71,6690.0,51.0677,51.0952,51.0128,51.0403,6690.0
2020-10-14 13:15:00,55.72,55.82,55.69,55.8,8000.0,51.0494,51.141,51.0219,51.1227,8000.0
2020-10-14 13:20:00,55.79,55.79,55.73,55.74,6618.0,51.1136,51.1136,51.0586,51.0677,6618.0
2020-10-14 13:25:00,55.77,55.79,55.69,55.7,5332.0,51.0952,51.1136,51.0219,51.0311,5332.0
2020-10-14 13:30:00,55.73,55.73,55.55,55.58,10080.0,51.0586,51.0586,50.8937,50.9212,10080.0
2020-10-14 13:35:00,55.58,55.59,55.51,55.54,19032.0,50.9212,50.9303,50.857,50.8845,19032.0
2020-10-14 13:40:00,55.54,55.58,55.49,55.58,11200.0,50.8845,50.9212,50.8387,50.9212,11200.0
2020-10-14 13:45:00,55.56,55.63,55.53,55.63,8240.0,50.9028,50.967,50.8753,50.967,8240.0
2020-10-14 13:50:00,55.65,55.67,55.58,55.66,9108.0,50.9853,51.0036,50.9212,50.9944,9108.0
2020-10-14 13:55:00,55.68,55.68,55.59,55.59,5400.0,51.0128,51.0128,50.9303,50.9303,5400.0
2020-10-14 14:00:00,55.6,55.62,55.57,55.57,5108.0,50.9395,50.9578,50.912,50.912,5108.0
2020-10-14 14:05:00,55.6,55.68,55.6,55.65,9640.0,50.9395,51.0128,50.9395,50.9853,9640.0
2020-10-14 14:10:00,55.63,55.68,55.6,55.67,9000.0,50.967,51.0128,50.9395,51.0036,9000.0
2020-10-14 14:15:00,55.66,55.67,55.57,55.63,14820.0,50.9944,51.0036,50.912,50.967,14820.0
2020-10-14 14:20:00,55.57,55.62,55.52,55.54,8430.0,50.912,50.9578,50.8662,50.8845,8430.0
2020-10-14 14:25:00,55.52,55.52,55.42,55.42,15444.0,50.8662,50.8662,50.7746,50.7746,15444.0
2020-10-14 14:30:00,55.45,55.47,55.32,55.33,9808.0,50.8021,50.8204,50.6829,50.6921,9808.0
2020-10-14 14:35:00,55.32,55.34,55.26,55.28,12186.0,50.6829,50.7013,50.628,50.6463,12186.0
2020-10-14 14:40:00,55.27,55.38,55.26,55.35,19234.0,50.6371,50.7379,50.628,50.7104,19234.0
2020-10-14 14:45:00,55.33,55.33,55.26,55.31,13026.0,50.6921,50.6921,50.628,50.6738,13026.0
2020-10-14 14:50:00,55.33,55.34,55.26,55.3,9736.0,50.6921,50.7013,50.628,50.6646,9736.0
2020-10-14 14:55:00,55.31,55.35,55.29,55.31,10388.0,50.6738,50.7104,50.6555,50.6738,10388.0
2020-10-14 15:00:00,55.34,55.45,55.3,55.45,11200.0,50.7013,50.8021,50.6646,50.8021,11200.0
2020-10-14 15:05:00,55.45,55.55,55.44,55.49,23432.0,50.8021,50.8937,50.7929,50.8387,23432.0
2020-10-14 15:10:00,55.48,55.55,55.47,55.5,17826.0,50.8295,50.8937,50.8204,50.8479,17826.0
2020-10-14 15:15:00,55.5,55.52,55.46,55.48,21086.0,50.8479,50.8662,50.8112,50.8295,21086.0
2020-10-14 15:20:00,55.46,55.54,55.46,55.49,9046.0,50.8112,50.8845,50.8112,50.8387,9046.0
2020-10-14 15:25:00,55.49,55.52,55.45,55.5,12676.0,50.8387,50.8662,50.8021,50.8479,12676.0
2020-10-14 15:30:00,55.51,55.64,55.48,55.63,17746.0,50.857,50.9761,50.8295,50.967,17746.0
2020-10-14 15:35:00,55.65,55.65,55.45,55.47,28494.0,50.9853,50.9853,50.8021,50.8204,28494.0
2020-10-14 15:40:00,55.47,55.56,55.46,55.48,17394.0,50.8204,50.9028,50.8112,50.8295,17394.0
2020-10-14 15:45:00,55.48,55.52,55.39,55.48,20630.0,50.8295,50.8662,50.7471,50.8295,20630.0
2020-10-14 15:50:00,55.47,55.53,55.46,55.48,40436.0,50.8204,50.8753,50.8112,50.8295,40436.0
2020-10-14 15:55:00,55.48,55.51,55.34,55.37,110198.0,50.8295,50.857,50.7013,50.7288,110198.0
2020-10-15 09:30:00,54.72,54.72,54.43,54.67,53632.0,50.1332,50.1332,49.8675,50.0874,53632.0
2020-10-15 09:35:00,54.68,54.86,54.6,54.63,17158.0,50.0966,50.2615,50.0233,50.0508,17158.0
2020-10-15 09:40:00,54.61,54.87,54.61,54.77,17548.0,50.0325,50.2707,50.0325,50.179,17548.0
2020-10-15 09:45:00,54.76,54.98,54.66,54.96,18160.0,50.1699,50.3714,50.0783,50.3531,18160.0
2020-10-15 09:50:00,54.93,55.08,54.93,55.02,39304.0,50.3256,50.4631,50.3256,50.4081,39304.0
2020-10-15 09:55:00,55.02,55.03,54.96,55.01,7868.0,50.4081,50.4173,50.3531,50.3989,7868.0
2020-10-15 10:00:00,54.99,54.99,54.77,54.83,14196.0,50.3806,50.3806,50.179,50.234,14196.0
2020-10-15 10:05:00,54.85,54.93,54.77,54.8,16224.0,50.2523,50.3256,50.179,50.2065,16224.0
2020-10-15 10:10:00,54.75,54.91,54.75,54.77,20672.0,50.1607,50.3073,50.1607,50.179,20672.0
2020-10-15 10:15:00,54.76,54.88,54.73,54.81,15950.0,50.1699,50.2798,50.1424,50.2157,15950.0
2020-10-15 10:20:00,54.81,54.82,54.68,54.8,14754.0,50.2157,50.2249,50.0966,50.2065,14754.0
2020-10-15 10:25:00,54.79,54.79,54.6,54.68,28130.0,50.1974,50.1974,50.0233,50.0966,28130.0
2020-10-15 10:30:00,54.69,54.72,54.59,54.63,18544.0,50.1058,50.1332,50.0141,50.0508,18544.0
2020-10-15 10:35:00,54.63,54.74,54.6,54.74,6906.0,50.0508,50.1516,50.0233,50.1516,6906.0
2020-10-15 10:40:00,54.77,54.81,54.68,54.77,4960.0,50.179,50.2157,50.0966,50.179,4960.0
2020-10-15 10:45:00,54.77,54.89,54.71,54.81,15764.0,50.179,50.289,50.1241,50.2157,15764.0
2020-10-15 10:50:00,54.84,54.9,54.81,54.84,3600.0,50.2432,50.2982,50.2157,50.2432,3600.0
2020-10-15 10:55:00,54.84,54.98,54.81,54.91,8098.0,50.2432,50.3714,50.2157,50.3073,8098.0
2020-10-15 11:00:00,54.96,54.96,54.77,54.88,6460.0,50.3531,50.3531,50.179,50.2798,6460.0
2020-10-15 11:05:00,54.92,54.98,54.83,54.92,5932.0,50.3165,50.3714,50.234,50.3165,5932.0
2020-10-15 11:10:00,54.88,54.89,54.82,54.85,4426.0,50.2798,50.289,50.2249,50.2523,4426.0
2020-10-15 11:15:00,54.87,55.02,54.87,55.02,6028.0,50.2707,50.4081,50.2707,50.4081,6028.0
2020-10-15 11:20:00,55.0,55.0,54.92,54.95,11042.0,50.3898,50.3898,50.3165,50.344,11042.0
2020-10-15 11:25:00,54.95,54.98,54.91,54.91,9728.0,50.344,50.3714,50.3073,50.3073,9728.0
2020-10-15 11:30:00,54.91,55.07,54.9,55.04,5000.0,50.3073,50.4539,50.2982,50.4264,5000.0
2020-10-15 11:35:00,55.08,55.19,55.06,55.18,7110.0,50.4631,50.5638,50.4447,50.5547,7110.0
2020-10-15 11:40:00,55.18,55.21,55.14,55.19,4906.0,50.5547,50.5822,50.518,50.5638,4906.0
2020-10-15 11:45:00,55.18,55.23,55.11,55.11,4782.0,50.5547,50.6005,50.4905,50.4905,4782.0
2020-10-15 11:50:00,55.13,55.25,55.06,55.17,11980.0,50.5089,50.6188,50.4447,50.5455,11980.0
2020-10-15 11:55:00,55.18,55.18,55.07,55.08,4564.0,50.5547,50.5547,50.4539,50.4631,4564.0
2020-10-15 12:00:00,55.05,55.08,54.99,55.06,7518.0,50.4356,50.4631,50.3806,50.4447,7518.0
2020-10-15 12:05:00,55.07,55.19,55.06,55.06,5200.0,50.4539,50.5638,50.4447,50.4447,5200.0
2020-10-15 12:10:00,55.04,55.1,55.04,55.1,14348.0,50.4264,50.4814,50.4264,50.4814,14348.0
2020-10-15 12:15:00,55.09,55.13,55.02,55.02,9314.0,50.4722,50.5089,50.4081,50.4081,9314.0
2020-10-15 12:20:00,55.05,55.08,54.98,54.99,9464.0,50.4356,50.4631,50.3714,50.3806,9464.0
2020-10-15 12:25:00,54.98,55.02,54.95,54.95,3600.0,50.3714,50.4081,50.344,50.344,3600.0
2020-10-15 12:30:00,54.96,54.97,54.92,54.93,2642.0,50.3531,50.3623,50.3165,50.3256,2642.0
2020-10-15 12:35:00,54.94,54.95,54.89,54.95,2600.0,50.3348,50.344,50.289,50.344,2600.0
2020-10-15 12:40:00,54.95,55.04,54.95,54.98,19068.0,50.344,50.4264,50.344,50.3714,19068.0
2020-10-15 12:45:00,54.95,55.01,54.89,54.96,18950.0,50.344,50.3989,50.289,50.3531,18950.0
2020-10-15 12:50:00,54.95,55.07,54.95,55.04,21422.0,50.344,50.4539,50.344,50.4264,21422.0
2020-10-15 12:55:00,55.02,55.21,55.02,55.21,12792.0,50.4081,50.5822,50.4081,50.5822,12792.0
2020-10-15 13:00:00,55.2,55.34,55.2,55.3,14796.0,50.573,50.7013,50.573,50.6646,14796.0
2020-10-15 13:05:00,55.34,55.37,55.3,55.3,11552.0,50.7013,50.7288,50.6646,50.6646,11552.0
2020-10-15 13:10:00,55.31,55.46,55.31,55.42,7898.0,50.6738,50.8112,50.6738,50.7746,7898.0
2020-10-15 13:15:00,55.39,55.44,55.27,55.35,6688.0,50.7471,50.7929,50.6371,50.7104,6688.0
2020-10-15 13:20:00,55.39,55.4,55.33,55.38,6800.0,50.7471,50.7562,50.6921,50.7379,6800.0
2020-10-15 13:25:00,55.37,55.48,55.32,55.41,15506.0,50.7288,50.8295,50.6829,50.7654,15506.0
2020-10-15 13:30:00,55.38,55.43,55.36,55.41,5800.0,50.7379,50.7837,50.7196,50.7654,5800.0
2020-10-15 13:35:00,55.42,55.46,55.38,55.38,7962.0,50.7746,50.8112,50.7379,50.7379,7962.0
2020-10-15 13:40:00,55.42,55.44,55.38,55.43,7212.0,50.7746,50.7929,50.7379,50.7837,7212.0
2020-10-15 13:45:00,55.46,55.48,55.37,55.37,7090.0,50.8112,50.8295,50.7288,50.7288,7090.0
2020-10-15 13:50:00,55.35,55.38,55.3,55.3,5090.0,50.7104,50.7379,50.6646,50.6646,5090.0
2020-10-15 13:55:00,55.31,55.32,55.28,55.3,3400.0,50.6738,50.6829,50.6463,50.6646,3400.0
2020-10-15 14:00:00,55.3,55.35,55.3,55.32,8150.0,50.6646,50.7104,50.6646,50.6829,8150.0
2020-10-15 14:05:00,55.32,55.38,55.32,55.37,11484.0,50.6829,50.7379,50.6829,50.7288,11484.0
2020-10-15 14:10:00,55.35,55.38,55.32,55.38,12082.0,50.7104,50.7379,50.6829,50.7379,12082.0
2020-10-15 14:15:00,55.37,55.37,55.27,55.27,10308.0,50.7288,50.7288,50.6371,50.6371,10308.0
2020-10-15 14:20:00,55.27,55.3,55.24,55.26,5932.0,50.6371,50.6646,50.6097,50.628,5932.0
2020-10-15 14:25:00,55.27,55.27,55.22,55.24,12170.0,50.6371,50.6371,50.5913,50.6097,12170.0
2020-10-15 14:30:00,55.23,55.27,55.2,55.24,10134.0,50.6005,50.6371,50.573,50.6097,10134.0
2020-10-15 14:35:00,55.25,55.25,55.17,55.17,8634.0,50.6188,50.6188,50.5455,50.5455,8634.0
2020-10-15 14:40:00,55.18,55.2,55.17,55.17,10186.0,50.5547,50.573,50.5455,50.5455,10186.0
2020-10-15 14:45:00,55.18,55.19,55.15,55.17,13674.0,50.5547,50.5638,50.5272,50.5455,13674.0
2020-10-15 14:50:00,55.19,55.28,55.19,55.27,10238.0,50.5638,50.6463,50.5638,50.6371,10238.0
2020-10-15 14:55:00,55.25,55.29,55.2,55.28,13866.0,50.6188,50.6555,50.573,50.6463,13866.0
2020-10-15 15:00:00,55.27,55.33,55.27,55.3,7620.0,50.6371,50.6921,50.6371,50.6646,7620.0
2020-10-15 15:05:00,55.31,55.36,55.29,55.35,14342.0,50.6738,50.7196,50.6555,50.7104,14342.0
2020-10-15 15:10:00,55.35,55.36,55.29,55.31,49944.0,50.7104,50.7196,50.6555,50.6738,49944.0
2020-10-15 15:15:00,55.32,55.52,55.31,55.51,48518.0,50.6829,50.8662,50.6738,50.857,48518.0
2020-10-15 15:20:00,55.49,55.57,55.47,55.51,11138.0,50.8387,50.912,50.8204,50.857,11138.0
2020-10-15 15:25:00,55.52,55.6,55.52,55.59,9688.0,50.8662,50.9395,50.8662,50.9303,9688.0
2020-10-15 15:30:00,55.57,55.63,55.52,55.62,19012.0,50.912,50.967,50.8662,50.9578,19012.0
2020-10-15 15:35:00,55.63,55.67,55.62,55.65,45736.0,50.967,51.0036,50.9578,50.9853,45736.0
2020-10-15 15:40:00,55.66,55.73,55.64,55.64,20892.0,50.9944,51.0586,50.9761,50.9761,20892.0
2020-10-15 15:45:00,55.66,55.66,55.51,55.51,18400.0,50.9944,50.9944,50.857,50.857,18400.0
2020-10-15 15:50:00,55.5,55.7,55.5,55.62,37562.0,50.8479,51.0311,50.8479,50.9578,37562.0
2020-10-15 15:55:00,55.63,55.67,55.59,55.67,101198.0,50.967,51.0036,50.9303,51.0036,101198.0
2020-10-16 09:30:00,55.88,55.92,55.46,55.88,157170.0,51.196,51.2327,50.8112,51.196,157170.0
2020-10-16 09:35:00,55.83,55.84,55.66,55.79,10472.0,51.1502,51.1594,50.9944,51.1136,10472.0
2020-10-16 09:40:00,55.88,56.02,55.85,55.99,14240.0,51.196,51.3243,51.1685,51.2968,14240.0
2020-10-16 09:45:00,55.98,56.01,55.78,55.82,24164.0,51.2876,51.3151,51.1044,51.141,24164.0
2020-10-16 09:50:00,55.78,55.84,55.74,55.82,9762.0,51.1044,51.1594,51.0677,51.141,9762.0
2020-10-16 09:55:00,55.82,56.02,55.82,55.98,7046.0,51.141,51.3243,51.141,51.2876,7046.0
2020-10-16 10:00:00,56.02,56.04,55.84,55.85,18204.0,51.3243,51.3426,51.1594,51.1685,18204.0
2020-10-16 10:05:00,55.84,55.91,55.79,55.9,13532.0,51.1594,51.2235,51.1136,51.2143,13532.0
2020-10-16 10:10:00,55.9,56.03,55.9,55.99,9044.0,51.2143,51.3334,51.2143,51.2968,9044.0
2020-10-16 10:15:00,55.96,56.07,55.93,56.06,10886.0,51.2693,51.3701,51.2418,51.3609,10886.0
2020-10-16 10:20:00,56.05,56.1,56.01,56.01,11122.0,51.3518,51.3976,51.3151,51.3151,11122.0
2020-10-16 10:25:00,56.04,56.06,56.0,56.02,15992.0,51.3426,51.3609,51.3059,51.3243,15992.0
2020-10-16 10:30:00,56.04,56.04,55.98,55.99,13786.0,51.3426,51.3426,51.2876,51.2968,13786.0
2020-10-16 10:35:00,56.0,56.13,56.0,56.12,14622.0,51.3059,51.4251,51.3059,51.4159,14622.0
2020-10-16 10:40:00,56.13,56.15,56.1,56.1,11090.0,51.4251,51.4434,51.3976,51.3976,11090.0
2020-10-16 10:45:00,56.11,56.17,56.08,56.08,8180.0,51.4067,51.4617,51.3792,51.3792,8180.0
2020-10-16 10:50:00,56.06,56.17,56.04,56.16,9234.0,51.3609,51.4617,51.3426,51.4525,9234.0
2020-10-16 10:55:00,56.16,56.16,56.08,56.1,7444.0,51.4525,51.4525,51.3792,51.3976,7444.0
2020-10-16 11:00:00,56.08,56.1,56.02,56.09,4400.0,51.3792,51.3976,51.3243,51.3884,4400.0
2020-10-16 11:05:00,56.09,56.09,55.94,55.95,7542.0,51.3884,51.3884,51.251,51.2601,7542.0
2020-10-16 11:10:00,55.94,55.94,55.84,55.91,4402.0,51.251,51.251,51.1594,51.2235,4402.0
2020-10-16 11:15:00,55.91,55.93,55.82,55.85,3026.0,51.2235,51.2418,51.141,51.1685,3026.0
2020-10-16 11:20:00,55.82,55.83,55.64,55.72,7500.0,51.141,51.1502,50.9761,51.0494,7500.0
2020-10-16 11:25:00,55.72,55.81,55.71,55.8,7078.0,51.0494,51.1319,51.0403,51.1227,7078.0
2020-10-16 11:30:00,55.78,55.85,55.7,55.76,18642.0,51.1044,51.1685,51.0311,51.0861,18642.0
2020-10-16 11:35:00,55.76,55.81,55.72,55.72,9430.0,51.0861,51.1319,51.0494,51.0494,9430.0
2020-10-16 11:40:00,55.68,55.74,55.65,55.7,8700.0,51.0128,51.0677,50.9853,51.0311,8700.0
2020-10-16 11:45:00,55.67,55.79,55.65,55.79,7318.0,51.0036,51.1136,50.9853,51.1136,7318.0
2020-10-16 11:50:00,55.77,55.77,55.72,55.74,6640.0,51.0952,51.0952,51.0494,51.0677,6640.0
2020-10-16 11:55:00,55.73,55.77,55.72,55.76,8492.0,51.0586,51.0952,51.0494,51.0861,8492.0
2020-10-16 12:00:00,55.76,55.78,55.69,55.72,19200.0,51.0861,51.1044,51.0219,51.0494,19200.0
2020-10-16 12:05:00,55.72,55.72,55.54,55.66,14736.0,51.0494,51.0494,50.8845,50.9944,14736.0
2020-10-16 12:10:00,55.64,55.71,55.6,55.71,9556.0,50.9761,51.0403,50.9395,51.0403,9556.0
2020-10-16 12:15:00,55.71,55.73,55.67,55.68,22760.0,51.0403,51.0586,51.0036,51.0128,22760.0
2020-10-16 12:20:00,55.68,55.69,55.57,55.58,33396.0,51.0128,51.0219,50.912,50.9212,33396.0
2020-10-16 12:25:00,55.55,55.77,55.55,55.77,23918.0,50.8937,51.0952,50.8937,51.0952,23918.0
2020-10-16 12:30:00,55.76,55.77,55.57,55.6,19838.0,51.0861,51.0952,50.912,50.9395,19838.0
2020-10-16 12:35:00,55.6,55.6,55.56,55.6,13056.0,50.9395,50.9395,50.9028,50.9395,13056.0
2020-10-16 12:40:00,55.59,55.6,55.48,55.56,14082.0,50.9303,50.9395,50.8295,50.9028,14082.0
2020-10-16 12:45:00,55.55,55.63,55.52,55.57,5200.0,50.8937,50.967,50.8662,50.912,5200.0
2020-10-16 12:50:00,55.56,55.58,55.51,55.55,16382.0,50.9028,50.9212,50.857,50.8937,16382.0
2020-10-16 12:55:00,55.56,55.67,55.52,55.65,5598.0,50.9028,51.0036,50.8662,50.9853,5598.0
2020-10-16 13:00:00,55.62,55.66,55.59,55.64,10526.0,50.9578,50.9944,50.9303,50.9761,10526.0
2020-10-16 13:05:00,55.65,55.66,55.62,55.65,11770.0,50.9853,50.9944,50.9578,50.9853,11770.0
2020-10-16 13:10:00,55.65,55.7,55.63,55.67,6710.0,50.9853,51.0311,50.967,51.0036,6710.0
2020-10-16 13:15:00,55.7,55.74,55.69,55.72,6200.0,51.0311,51.0677,51.0219,51.0494,6200.0
2020-10-16 13:20:00,55.71,55.77,55.71,55.74,27922.0,51.0403,51.0952,51.0403,51.0677,27922.0
2020-10-16 13:25:00,55.73,55.76,55.71,55.76,5108.0,51.0586,51.0861,51.0403,51.0861,5108.0
2020-10-16 13:30:00,55.74,55.74,55.63,55.66,3432.0,51.0677,51.0677,50.967,50.9944,3432.0
2020-10-16 13:35:00,55.67,55.69,55.66,55.66,5468.0,51.0036,51.0219,50.9944,50.9944,5468.0
2020-10-16 13:40:00,55.68,55.7,55.62,55.64,7528.0,51.0128,51.0311,50.9578,50.9761,7528.0
2020-10-16 13:45:00,55.62,55.68,55.62,55.67,7036.0,50.9578,51.0128,50.9578,51.0036,7036.0
2020-10-16 13:50:00,55.67,55.73,55.66,55.73,6276.0,51.0036,51.0586,50.9944,51.0586,6276.0
2020-10-16 13:55:00,55.72,55.72,55.62,55.63,9202.0,51.0494,51.0494,50.9578,50.967,9202.0
2020-10-16 14:00:00,55.63,55.69,55.59,55.6,10208.0,50.967,51.0219,50.9303,50.9395,10208.0
2020-10-16 14:05:00,55.61,55.7,55.61,55.69,9794.0,50.9486,51.0311,50.9486,51.0219,9794.0
2020-10-16 14:10:00,55.69,55.73,55.69,55.69,9526.0,51.0219,51.0586,51.0219,51.0219,9526.0
2020-10-16 14:15:00,55.71,55.74,55.7,55.72,11568.0,51.0403,51.0677,51.0311,51.0494,11568.0
2020-10-16 14:20:00,55.75,55.78,55.74,55.75,18394.0,51.0769,51.1044,51.0677,51.0769,18394.0
2020-10-16 14:25:00,55.74,55.8,55.74,55.78,13828.0,51.0677,51.1227,51.0677,51.1044,13828.0
2020-10-16 14:30:00,55.8,55.84,55.77,55.84,9714.0,51.1227,51.1594,51.0952,51.1594,9714.0
2020-10-16 14:35:00,55.83,55.85,55.81,55.82,15632.0,51.1502,51.1685,51.1319,51.141,15632.0
2020-10-16 14:40:00,55.84,55.84,55.81,55.83,7018.0,51.1594,51.1594,51.1319,51.1502,7018.0
2020-10-16 14:45:00,55.83,55.84,55.77,55.8,9998.0,51.1502,51.1594,51.0952,51.1227,9998.0
2020-10-16 14:50:00,55.81,55.9,55.81,55.88,5268.0,51.1319,51.2143,51.1319,51.196,5268.0
2020-10-16 14:55:00,55.9,55.91,55.88,55.89,8236.0,51.2143,51.2235,51.196,51.2052,8236.0
2020-10-16 15:00:00,55.89,55.91,55.78,55.79,10594.0,51.2052,51.2235,51.1044,51.1136,10594.0
2020-10-16 15:05:00,55.8,55.82,55.77,55.81,6104.0,51.1227,51.141,51.0952,51.1319,6104.0
2020-10-16 15:10:00,55.82,55.82,55.71,55.71,7836.0,51.141,51.141,51.0403,51.0403,7836.0
2020-10-16 15:15:00,55.71,55.73,55.66,55.69,8600.0,51.0403,51.0586,50.9944,51.0219,8600.0
2020-10-16 15:20:00,55.69,55.7,55.62,55.66,10100.0,51.0219,51.0311,50.9578,50.9944,10100.0
2020-10-16 15:25:00,55.67,55.68,55.61,55.63,12596.0,51.0036,51.0128,50.9486,50.967,12596.0
2020-10-16 15:30:00,55.61,55.65,55.6,55.6,13618.0,50.9486,50.9853,50.9395,50.9395,13618.0
2020-10-16 15:35:00,55.6,55.65,55.56,55.56,15870.0,50.9395,50.9853,50.9028,50.9028,15870.0
2020-10-16 15:40:00,55.54,55.59,55.5,55.56,18016.0,50.8845,50.9303,50.8479,50.9028,18016.0
2020-10-16 15:45:00,55.59,55.61,55.49,55.5,22684.0,50.9303,50.9486,50.8387,50.8479,22684.0
2020-10-16 15:50:00,55.49,55.62,55.41,55.44,45028.0,50.8387,50.9578,50.7654,50.7929,45028.0
2020-10-16 15:55:00,55.44,55.53,55.37,55.37,165756.0,50.7929,50.8753,50.7288,50.7288,165756.0
2020-10-19 09:30:00,57.5,57.52,56.84,56.88,162034.0,52.6802,52.6985,52.0755,52.1122,162034.0
2020-10-19 09:35:00,56.88,57.06,56.82,57.01,52646.0,52.1122,52.2771,52.0572,52.2313,52646.0
2020-10-19 09:40:00,56.99,57.07,56.94,56.99,27454.0,52.213,52.2863,52.1672,52.213,27454.0
2020-10-19 09:45:00,57.02,57.07,56.95,57.02,36836.0,52.2404,52.2863,52.1763,52.2404,36836.0
2020-10-19 09:50:00,57.0,57.05,56.65,56.68,45944.0,52.2221,52.2679,51.9015,51.9289,45944.0
2020-10-19 09:55:00,56.7,56.75,56.46,56.46,44178.0,51.9473,51.9931,51.7274,51.7274,44178.0
2020-10-19 10:00:00,56.44,56.63,56.38,56.6,28270.0,51.7091,51.8831,51.6541,51.8557,28270.0
2020-10-19 10:05:00,56.6,56.6,56.48,56.49,42736.0,51.8557,51.8557,51.7457,51.7549,42736.0
2020-10-19 10:10:00,56.51,56.52,56.35,56.48,78066.0,51.7732,51.7824,51.6266,51.7457,78066.0
2020-10-19 10:15:00,56.47,56.7,56.47,56.63,71908.0,51.7366,51.9473,51.7366,51.8831,71908.0
2020-10-19 10:20:00,56.62,56.7,56.55,56.67,18528.0,51.874,51.9473,51.8098,51.9198,18528.0
2020-10-19 10:25:00,56.67,56.8,56.65,56.77,16590.0,51.9198,52.0389,51.9015,52.0114,16590.0
2020-10-19 10:30:00,56.77,56.77,56.64,56.64,9534.0,52.0114,52.0114,51.8923,51.8923,9534.0
2020-10-19 10:35:00,56.63,56.63,56.41,56.52,18938.0,51.8831,51.8831,51.6816,51.7824,18938.0
2020-10-19 10:40:00,56.49,56.64,56.49,56.58,14784.0,51.7549,51.8923,51.7549,51.8373,14784.0
2020-10-19 10:45:00,56.52,56.67,56.43,56.67,17616.0,51.7824,51.9198,51.6999,51.9198,17616.0
2020-10-19 10:50:00,56.7,56.79,56.63,56.79,14404.0,51.9473,52.0297,51.8831,52.0297,14404.0
2020-10-19 10:55:00,56.71,56.89,56.7,56.84,16630.0,51.9564,52.1213,51.9473,52.0755,16630.0
2020-10-19 11:00:00,56.8,56.95,56.79,56.88,9486.0,52.0389,52.1763,52.0297,52.1122,9486.0
2020-10-19 11:05:00,56.9,56.94,56.81,56.81,15640.0,52.1305,52.1672,52.0481,52.0481,15640.0
2020-10-19 11:10:00,56.82,56.94,56.82,56.92,4584.0,52.0572,52.1672,52.0572,52.1488,4584.0
2020-10-19 11:15:00,56.96,56.96,56.79,56.83,19804.0,52.1855,52.1855,52.0297,52.0664,19804.0
2020-10-19 11:20:00,56.82,56.82,56.44,56.44,16716.0,52.0572,52.0572,51.7091,51.7091,16716.0
2020-10-19 11:25:00,56.47,56.58,56.45,56.53,12472.0,51.7366,51.8373,51.7182,51.7915,12472.0
2020-10-19 11:30:00,56.53,56.59,56.46,56.49,17754.0,51.7915,51.8465,51.7274,51.7549,17754.0
2020-10-19 11:35:00,56.51,56.6,56.49,56.57,12786.0,51.7732,51.8557,51.7549,51.8282,12786.0
2020-10-19 11:40:00,56.58,56.68,56.56,56.57,7616.0,51.8373,51.9289,51.819,51.8282,7616.0
2020-10-19 11:45:00,56.59,56.63,56.55,56.55,7664.0,51.8465,51.8831,51.8098,51.8098,7664.0
2020-10-19 11:50:00,56.53,56.63,56.47,56.53,10980.0,51.7915,51.8831,51.7366,51.7915,10980.0
2020-10-19 11:55:00,56.51,56.57,56.45,56.47,12286.0,51.7732,51.8282,51.7182,51.7366,12286.0
2020-10-19 12:00:00,56.44,56.49,56.31,56.45,29314.0,51.7091,51.7549,51.59,51.7182,29314.0
2020-10-19 12:05:00,56.44,56.49,56.35,56.42,10958.0,51.7091,51.7549,51.6266,51.6907,10958.0
2020-10-19 12:10:00,56.43,56.47,56.27,56.27,11534.0,51.6999,51.7366,51.5533,51.5533,11534.0
2020-10-19 12:15:00,56.28,56.34,56.19,56.24,12120.0,51.5625,51.6174,51.48,51.5258,12120.0
2020-10-19 12:20:00,56.23,56.26,56.14,56.22,13058.0,51.5167,51.5442,51.4342,51.5075,13058.0
2020-10-19 12:25:00,56.19,56.25,56.13,56.24,4800.0,51.48,51.535,51.4251,51.5258,4800.0
2020-10-19 12:30:00,56.26,56.31,56.22,56.27,4400.0,51.5442,51.59,51.5075,51.5533,4400.0
2020-10-19 12:35:00,56.25,56.32,56.25,56.27,2000.0,51.535,51.5991,51.535,51.5533,2000.0
2020-10-19 12:40:00,56.27,56.31,56.21,56.28,5692.0,51.5533,51.59,51.4983,51.5625,5692.0
2020-10-19 12:45:00,56.25,56.35,56.24,56.31,6318.0,51.535,51.6266,51.5258,51.59,6318.0
2020-10-19 12:50:00,56.31,56.37,56.26,56.29,6680.0,51.59,51.6449,51.5442,51.5716,6680.0
2020-10-19 12:55:00,56.27,56.31,56.2,56.2,8726.0,51.5533,51.59,51.4892,51.4892,8726.0
2020-10-19 13:00:00,56.18,56.23,56.1,56.1,9272.0,51.4709,51.5167,51.3976,51.3976,9272.0
2020-10-19 13:05:00,56.13,56.17,56.1,56.15,4900.0,51.4251,51.4617,51.3976,51.4434,4900.0
2020-10-19 13:10:00,56.16,56.22,56.14,56.22,5036.0,51.4525,51.5075,51.4342,51.5075,5036.0
2020-10-19 13:15:00,56.19,56.22,56.17,56.17,8500.0,51.48,51.5075,51.4617,51.4617,8500.0
2020-10-19 13:20:00,56.19,56.24,56.15,56.18,14052.0,51.48,51.5258,51.4434,51.4709,14052.0
2020-10-19 13:25:00,56.16,56.17,56.1,56.17,5418.0,51.4525,51.4617,51.3976,51.4617,5418.0
2020-10-19 13:30:00,56.17,56.17,56.06,56.08,9524.0,51.4617,51.4617,51.3609,51.3792,9524.0
2020-10-19 13:35:00,56.09,56.18,56.06,56.13,21282.0,51.3884,51.4709,51.3609,51.4251,21282.0
2020-10-19 13:40:00,56.17,56.18,56.05,56.1,5000.0,51.4617,51.4709,51.3518,51.3976,5000.0
2020-10-19 13:45:00,56.1,56.24,55.97,56.23,22010.0,51.3976,51.5258,51.2785,51.5167,22010.0
2020-10-19 13:50:00,56.23,56.29,56.17,56.26,16230.0,51.5167,51.5716,51.4617,51.5442,16230.0
2020-10-19 13:55:00,56.26,56.39,56.24,56.33,12042.0,51.5442,51.6633,51.5258,51.6083,12042.0
2020-10-19 14:00:00,56.32,56.34,56.15,56.24,15420.0,51.5991,51.6174,51.4434,51.5258,15420.0
2020-10-19 14:05:00,56.27,56.31,56.2,56.23,10296.0,51.5533,51.59,51.4892,51.5167,10296.0
2020-10-19 14:10:00,56.2,56.32,56.18,56.32,8536.0,51.4892,51.5991,51.4709,51.5991,8536.0
2020-10-19 14:15:00,56.29,56.35,56.29,56.35,3204.0,51.5716,51.6266,51.5716,51.6266,3204.0
2020-10-19 14:20:00,56.35,56.38,56.3,56.35,13230.0,51.6266,51.6541,51.5808,51.6266,13230.0
2020-10-19 14:25:00,56.37,56.4,56.34,56.37,8830.0,51.6449,51.6724,51.6174,51.6449,8830.0
2020-10-19 14:30:00,56.33,56.34,56.07,56.08,10530.0,51.6083,51.6174,51.3701,51.3792,10530.0
2020-10-19 14:35:00,56.06,56.12,56.03,56.03,5602.0,51.3609,51.4159,51.3334,51.3334,5602.0
2020-10-19 14:40:00,56.05,56.06,55.9,55.9,20054.0,51.3518,51.3609,51.2143,51.2143,20054.0
2020-10-19 14:45:00,55.89,55.89,55.8,55.83,8852.0,51.2052,51.2052,51.1227,51.1502,8852.0
2020-10-19 14:50:00,55.8,55.88,55.76,55.86,12076.0,51.1227,51.196,51.0861,51.1777,12076.0
2020-10-19 14:55:00,55.83,55.94,55.72,55.72,7210.0,51.1502,51.251,51.0494,51.0494,7210.0
2020-10-19 15:00:00,55.73,55.74,55.51,55.65,27618.0,51.0586,51.0677,50.857,50.9853,27618.0
2020-10-19 15:05:00,55.62,55.64,55.5,55.63,26636.0,50.9578,50.9761,50.8479,50.967,26636.0
2020-10-19 15:10:00,55.64,55.75,55.59,55.73,13448.0,50.9761,51.0769,50.9303,51.0586,13448.0
2020-10-19 15:15:00,55.67,55.67,55.56,55.57,22672.0,51.0036,51.0036,50.9028,50.912,22672.0
2020-10-19 15:20:00,55.57,55.66,55.53,55.53,16440.0,50.912,50.9944,50.8753,50.8753,16440.0
2020-10-19 15:25:00,55.54,55.67,55.54,55.66,22010.0,50.8845,51.0036,50.8845,50.9944,22010.0
2020-10-19 15:30:00,55.63,55.85,55.63,55.74,29294.0,50.967,51.1685,50.967,51.0677,29294.0
2020-10-19 15:35:00,55.74,55.99,55.74,55.99,31844.0,51.0677,51.2968,51.0677,51.2968,31844.0
2020-10-19 15:40:00,55.96,55.98,55.87,55.88,19666.0,51.2693,51.2876,51.1868,51.196,19666.0
2020-10-19 15:45:00,55.88,55.94,55.86,55.94,41870.0,51.196,51.251,51.1777,51.251,41870.0
2020-10-19 15:50:00,55.88,55.89,55.66,55.67,47306.0,51.196,51.2052,50.9944,51.0036,47306.0
2020-10-19 15:55:00,55.67,55.9,55.67,55.83,156942.0,51.0036,51.2143,51.0036,51.1502,156942.0
2020-10-20 09:30:00,55.95,56.11,55.88,55.94,114258.0,51.2601,51.4067,51.196,51.251,114258.0
2020-10-20 09:35:00,55.99,56.01,55.77,55.81,23418.0,51.2968,51.3151,51.0952,51.1319,23418.0
2020-10-20 09:40:00,55.83,56.1,55.82,56.03,12260.0,51.1502,51.3976,51.141,51.3334,12260.0
2020-10-20 09:45:00,55.99,56.08,55.91,56.05,33388.0,51.2968,51.3792,51.2235,51.3518,33388.0
2020-10-20 09:50:00,56.02,56.17,56.0,56.11,11964.0,51.3243,51.4617,51.3059,51.4067,11964.0
2020-10-20 09:55:00,56.19,56.39,56.19,56.39,13752.0,51.48,51.6633,51.48,51.6633,13752.0
2020-10-20 10:00:00,56.38,56.42,56.21,56.34,12662.0,51.6541,51.6907,51.4983,51.6174,12662.0
2020-10-20 10:05:00,56.37,56.49,56.37,56.48,10140.0,51.6449,51.7549,51.6449,51.7457,10140.0
2020-10-20 10:10:00,56.51,56.55,56.47,56.53,13842.0,51.7732,51.8098,51.7366,51.7915,13842.0
2020-10-20 10:15:00,56.55,56.55,56.34,56.36,17044.0,51.8098,51.8098,51.6174,51.6358,17044.0
2020-10-20 10:20:00,56.37,56.63,56.36,56.62,61108.0,51.6449,51.8831,51.6358,51.874,61108.0
2020-10-20 10:25:00,56.63,56.69,56.56,56.67,27072.0,51.8831,51.9381,51.819,51.9198,27072.0
2020-10-20 10:30:00,56.69,56.89,56.69,56.76,27090.0,51.9381,52.1213,51.9381,52.0022,27090.0
2020-10-20 10:35:00,56.7,56.79,56.59,56.76,36972.0,51.9473,52.0297,51.8465,52.0022,36972.0
2020-10-20 10:40:00,56.79,56.82,56.67,56.81,15838.0,52.0297,52.0572,51.9198,52.0481,15838.0
2020-10-20 10:45:00,56.82,56.83,56.45,56.45,59308.0,52.0572,52.0664,51.7182,51.7182,59308.0
2020-10-20 10:50:00,56.46,56.48,56.37,56.38,61412.0,51.7274,51.7457,51.6449,51.6541,61412.0
2020-10-20 10:55:00,56.38,56.38,56.18,56.25,22322.0,51.6541,51.6541,51.4709,51.535,22322.0
2020-10-20 11:00:00,56.26,56.4,56.23,56.25,55308.0,51.5442,51.6724,51.5167,51.535,55308.0
2020-10-20 11:05:00,56.24,56.44,56.24,56.43,14070.0,51.5258,51.7091,51.5258,51.6999,14070.0
2020-10-20 11:10:00,56.4,56.59,56.37,56.57,19730.0,51.6724,51.8465,51.6449,51.8282,19730.0
2020-10-20 11:15:00,56.63,56.64,56.55,56.57,13256.0,51.8831,51.8923,51.8098,51.8282,13256.0
2020-10-20 11:20:00,56.58,56.6,56.4,56.55,9746.0,51.8373,51.8557,51.6724,51.8098,9746.0
2020-10-20 11:25:00,56.55,56.6,56.46,56.47,4062.0,51.8098,51.8557,51.7274,51.7366,4062.0
2020-10-20 11:30:00,56.46,56.46,56.3,56.31,7820.0,51.7274,51.7274,51.5808,51.59,7820.0
2020-10-20 11:35:00,56.35,56.4,56.35,56.4,2400.0,51.6266,51.6724,51.6266,51.6724,2400.0
2020-10-20 11:40:00,56.38,56.4,56.32,56.32,3600.0,51.6541,51.6724,51.5991,51.5991,3600.0
2020-10-20 11:45:00,56.4,56.42,56.35,56.4,4800.0,51.6724,51.6907,51.6266,51.6724,4800.0
2020-10-20 11:50:00,56.4,56.43,56.34,56.4,7180.0,51.6724,51.6999,51.6174,51.6724,7180.0
2020-10-20 11:55:00,56.4,56.43,56.37,56.41,4600.0,51.6724,51.6999,51.6449,51.6816,4600.0
2020-10-20 12:00:00,56.41,56.45,56.36,56.43,16382.0,51.6816,51.7182,51.6358,51.6999,16382.0
2020-10-20 12:05:00,56.44,56.45,56.29,56.31,4980.0,51.7091,51.7182,51.5716,51.59,4980.0
2020-10-20 12:10:00,56.31,56.35,56.26,56.3,9020.0,51.59,51.6266,51.5442,51.5808,9020.0
2020-10-20 12:15:00,56.3,56.33,56.2,56.2,4882.0,51.5808,51.6083,51.4892,51.4892,4882.0
2020-10-20 12:20:00,56.2,56.21,56.1,56.1,3276.0,51.4892,51.4983,51.3976,51.3976,3276.0
2020-10-20 12:25:00,56.1,56.21,56.1,56.21,6506.0,51.3976,51.4983,51.3976,51.4983,6506.0
2020-10-20 12:30:00,56.21,56.34,56.11,56.34,10198.0,51.4983,51.6174,51.4067,51.6174,10198.0
2020-10-20 12:35:00,56.33,56.35,56.2,56.2,9716.0,51.6083,51.6266,51.4892,51.4892,9716.0
2020-10-20 12:40:00,56.21,56.31,56.21,56.26,3866.0,51.4983,51.59,51.4983,51.5442,3866.0
2020-10-20 12:45:00,56.29,56.29,56.23,56.23,2000.0,51.5716,51.5716,51.5167,51.5167,2000.0
2020-10-20 12:50:00,56.26,56.27,56.14,56.17,10310.0,51.5442,51.5533,51.4342,51.4617,10310.0
2020-10-20 12:55:00,56.19,56.2,56.17,56.17,2400.0,51.48,51.4892,51.4617,51.4617,2400.0
2020-10-20 13:00:00,56.21,56.24,56.2,56.21,3000.0,51.4983,51.5258,51.4892,51.4983,3000.0
2020-10-20 13:05:00,56.25,56.32,56.24,56.31,3568.0,51.535,51.5991,51.5258,51.59,3568.0
2020-10-20 13:10:00,56.3,56.44,56.27,56.43,9050.0,51.5808,51.7091,51.5533,51.6999,9050.0
2020-10-20 13:15:00,56.42,56.45,56.38,56.38,4112.0,51.6907,51.7182,51.6541,51.6541,4112.0
2020-10-20 13:20:00,56.38,56.48,56.38,56.45,4214.0,51.6541,51.7457,51.6541,51.7182,4214.0
2020-10-20 13:25:00,56.43,56.48,56.43,56.44,4242.0,51.6999,51.7457,51.6999,51.7091,4242.0
2020-10-20 13:30:00,56.46,56.46,56.4,56.4,2624.0,51.7274,51.7274,51.6724,51.6724,2624.0
2020-10-20 13:35:00,56.38,56.45,56.35,56.44,8856.0,51.6541,51.7182,51.6266,51.7091,8856.0
2020-10-20 13:40:00,56.45,56.45,56.37,56.38,2568.0,51.7182,51.7182,51.6449,51.6541,2568.0
2020-10-20 13:45:00,56.41,56.45,56.33,56.36,12654.0,51.6816,51.7182,51.6083,51.6358,12654.0
2020-10-20 13:50:00,56.35,56.35,56.28,56.28,4398.0,51.6266,51.6266,51.5625,51.5625,4398.0
2020-10-20 13:55:00,56.29,56.29,56.18,56.25,6102.0,51.5716,51.5716,51.4709,51.535,6102.0
2020-10-20 14:00:00,56.25,56.3,56.23,56.26,8802.0,51.535,51.5808,51.5167,51.5442,8802.0
2020-10-20 14:05:00,56.24,56.35,56.13,56.31,24370.0,51.5258,51.6266,51.4251,51.59,24370.0
2020-10-20 14:10:00,56.33,56.34,56.28,56.28,12828.0,51.6083,51.6174,51.5625,51.5625,12828.0
2020-10-20 14:15:00,56.32,56.35,56.27,56.3,8528.0,51.5991,51.6266,51.5533,51.5808,8528.0
2020-10-20 14:20:00,56.31,56.32,56.2,56.22,2616.0,51.59,51.5991,51.4892,51.5075,2616.0
2020-10-20 14:25:00,56.24,56.25,56.21,56.21,3600.0,51.5258,51.535,51.4983,51.4983,3600.0
2020-10-20 14:30:00,56.21,56.28,56.21,56.28,8962.0,51.4983,51.5625,51.4983,51.5625,8962.0
2020-10-20 14:35:00,56.27,56.27,56.21,56.22,4130.0,51.5533,51.5533,51.4983,51.5075,4130.0
2020-10-20 14:40:00,56.21,56.25,56.17,56.18,4924.0,51.4983,51.535,51.4617,51.4709,4924.0
2020-10-20 14:45:00,56.18,56.18,56.04,56.06,5298.0,51.4709,51.4709,51.3426,51.3609,5298.0
2020-10-20 14:50:00,56.02,56.08,56.01,56.07,12286.0,51.3243,51.3792,51.3151,51.3701,12286.0
2020-10-20 14:55:00,56.08,56.13,56.06,56.06,10840.0,51.3792,51.4251,51.3609,51.3609,10840.0
2020-10-20 15:00:00,56.06,56.15,56.06,56.13,5684.0,51.3609,51.4434,51.3609,51.4251,5684.0
2020-10-20 15:05:00,56.13,56.16,55.87,55.9,14642.0,51.4251,51.4525,51.1868,51.2143,14642.0
2020-10-20 15:10:00,55.88,55.9,55.75,55.89,18394.0,51.196,51.2143,51.0769,51.2052,18394.0
2020-10-20 15:15:00,55.88,55.98,55.77,55.91,28326.0,51.196,51.2876,51.0952,51.2235,28326.0
2020-10-20 15:20:00,55.89,55.96,55.82,55.93,9844.0,51.2052,51.2693,51.141,51.2418,9844.0
2020-10-20 15:25:00,55.92,56.01,55.83,56.01,19200.0,51.2327,51.3151,51.1502,51.3151,19200.0
2020-10-20 15:30:00,55.99,55.99,55.83,55.88,17818.0,51.2968,51.2968,51.1502,51.196,17818.0
2020-10-20 15:35:00,55.87,55.87,55.72,55.85,19368.0,51.1868,51.1868,51.0494,51.1685,19368.0
2020-10-20 15:40:00,55.87,56.0,55.87,56.0,33494.0,51.1868,51.3059,51.1868,51.3059,33494.0
2020-10-20 15:45:00,55.99,56.03,55.85,55.87,28164.0,51.2968,51.3334,51.1685,51.1868,28164.0
2020-10-20 15:50:00,55.85,55.99,55.79,55.92,61328.0,51.1685,51.2968,51.1136,51.2327,61328.0
2020-10-20 15:55:00,55.9,55.91,55.61,55.62,219370.0,51.2143,51.2235,50.9486,50.9578,219370.0
2020-10-21 09:30:00,55.77,55.95,55.24,55.59,75218.0,51.0952,51.2601,50.6097,50.9303,75218.0
2020-10-21 09:35:00,55.56,55.57,55.25,55.42,42576.0,50.9028,50.912,50.6188,50.7746,42576.0
2020-10-21 09:40:00,55.46,55.66,55.31,55.61,34540.0,50.8112,50.9944,50.6738,50.9486,34540.0
2020-10-21 09:45:00,55.65,55.8,55.6,55.8,7282.0,50.9853,51.1227,50.9395,51.1227,7282.0
2020-10-21 09:50:00,55.78,56.07,55.78,56.06,13804.0,51.1044,51.3701,51.1044,51.3609,13804.0
2020-10-21 09:55:00,56.1,56.16,56.04,56.06,8178.0,51.3976,51.4525,51.3426,51.3609,8178.0
2020-10-21 10:00:00,56.02,56.06,55.79,55.79,21306.0,51.3243,51.3609,51.1136,51.1136,21306.0
2020-10-21 10:05:00,55.79,55.98,55.79,55.9,8500.0,51.1136,51.2876,51.1136,51.2143,8500.0
2020-10-21 10:10:00,55.96,56.05,55.92,56.02,8466.0,51.2693,51.3518,51.2327,51.3243,8466.0
2020-10-21 10:15:00,56.04,56.05,55.76,55.78,21100.0,51.3426,51.3518,51.0861,51.1044,21100.0
2020-10-21 10:20:00,55.8,55.86,55.66,55.71,25140.0,51.1227,51.1777,50.9944,51.0403,25140.0
2020-10-21 10:25:00,55.67,55.74,55.58,55.6,20250.0,51.0036,51.0677,50.9212,50.9395,20250.0
2020-10-21 10:30:00,55.63,55.71,55.6,55.67,6612.0,50.967,51.0403,50.9395,51.0036,6612.0
2020-10-21 10:35:00,55.7,55.74,55.64,55.69,14708.0,51.0311,51.0677,50.9761,51.0219,14708.0
2020-10-21 10:40:00,55.69,55.69,55.44,55.45,13504.0,51.0219,51.0219,50.7929,50.8021,13504.0
2020-10-21 10:45:00,55.45,55.52,55.3,55.32,14838.0,50.8021,50.8662,50.6646,50.6829,14838.0
2020-10-21 10:50:00,55.33,55.48,55.33,55.43,63872.0,50.6921,50.8295,50.6921,50.7837,63872.0
2020-10-21 10:55:00,55.4,55.43,55.24,55.27,20524.0,50.7562,50.7837,50.6097,50.6371,20524.0
2020-10-21 11:00:00,55.27,55.3,55.17,55.21,21740.0,50.6371,50.6646,50.5455,50.5822,21740.0
2020-10-21 11:05:00,55.2,55.22,55.13,55.17,9908.0,50.573,50.5913,50.5089,50.5455,9908.0
2020-10-21 11:10:00,55.16,55.17,55.09,55.11,9166.0,50.5364,50.5455,50.4722,50.4905,9166.0
2020-10-21 11:15:00,55.1,55.11,54.98,55.03,24034.0,50.4814,50.4905,50.3714,50.4173,24034.0
2020-10-21 11:20:00,55.07,55.11,55.04,55.1,9642.0,50.4539,50.4905,50.4264,50.4814,9642.0
2020-10-21 11:25:00,55.09,55.17,55.07,55.13,17338.0,50.4722,50.5455,50.4539,50.5089,17338.0
2020-10-21 11:30:00,55.15,55.18,55.1,55.18,51254.0,50.5272,50.5547,50.4814,50.5547,51254.0
2020-10-21 11:35:00,55.17,55.5,55.17,55.34,40976.0,50.5455,50.8479,50.5455,50.7013,40976.0
2020-10-21 11:40:00,55.31,55.33,55.21,55.24,10230.0,50.6738,50.6921,50.5822,50.6097,10230.0
2020-10-21 11:45:00,55.24,55.34,55.22,55.28,11620.0,50.6097,50.7013,50.5913,50.6463,11620.0
2020-10-21 11:50:00,55.27,55.32,55.23,55.3,38638.0,50.6371,50.6829,50.6005,50.6646,38638.0
2020-10-21 11:55:00,55.29,55.3,55.03,55.07,19090.0,50.6555,50.6646,50.4173,50.4539,19090.0
2020-10-21 12:00:00,55.09,55.13,54.98,55.1,55016.0,50.4722,50.5089,50.3714,50.4814,55016.0
2020-10-21 12:05:00,55.11,55.24,55.1,55.22,8452.0,50.4905,50.6097,50.4814,50.5913,8452.0
2020-10-21 12:10:00,55.22,55.23,55.05,55.22,18074.0,50.5913,50.6005,50.4356,50.5913,18074.0
2020-10-21 12:15:00,55.2,55.2,55.13,55.13,10590.0,50.573,50.573,50.5089,50.5089,10590.0
2020-10-21 12:20:00,55.15,55.38,55.14,55.33,27822.0,50.5272,50.7379,50.518,50.6921,27822.0
2020-10-21 12:25:00,55.3,55.35,55.2,55.2,27070.0,50.6646,50.7104,50.573,50.573,27070.0
2020-10-21 12:30:00,55.21,55.21,55.01,55.07,8592.0,50.5822,50.5822,50.3989,50.4539,8592.0
2020-10-21 12:35:00,55.02,55.07,54.99,55.06,6400.0,50.4081,50.4539,50.3806,50.4447,6400.0
2020-10-21 12:40:00,55.05,55.09,54.96,55.0,10934.0,50.4356,50.4722,50.3531,50.3898,10934.0
2020-10-21 12:45:00,55.01,55.04,54.92,54.92,4324.0,50.3989,50.4264,50.3165,50.3165,4324.0
2020-10-21 12:50:00,55.04,55.06,54.97,55.01,7000.0,50.4264,50.4447,50.3623,50.3989,7000.0
2020-10-21 12:55:00,54.98,55.06,54.97,55.02,8146.0,50.3714,50.4447,50.3623,50.4081,8146.0
2020-10-21 13:00:00,55.04,55.13,55.0,55.08,10000.0,50.4264,50.5089,50.3898,50.4631,10000.0
2020-10-21 13:05:00,55.1,55.21,55.09,55.12,11122.0,50.4814,50.5822,50.4722,50.4997,11122.0
2020-10-21 13:10:00,55.17,55.23,55.14,55.14,10802.0,50.5455,50.6005,50.518,50.518,10802.0
2020-10-21 13:15:00,55.15,55.21,55.14,55.15,9600.0,50.5272,50.5822,50.518,50.5272,9600.0
2020-10-21 13:20:00,55.16,55.22,55.09,55.19,7108.0,50.5364,50.5913,50.4722,50.5638,7108.0
2020-10-21 13:25:00,55.2,55.23,55.16,55.21,7700.0,50.573,50.6005,50.5364,50.5822,7700.0
2020-10-21 13:30:00,55.21,55.3,55.21,55.27,12902.0,50.5822,50.6646,50.5822,50.6371,12902.0
2020-10-21 13:35:00,55.24,55.33,55.22,55.23,16050.0,50.6097,50.6921,50.5913,50.6005,16050.0
2020-10-21 13:40:00,55.23,55.28,55.21,55.27,7392.0,50.6005,50.6463,50.5822,50.6371,7392.0
2020-10-21 13:45:00,55.27,55.37,55.27,55.37,7000.0,50.6371,50.7288,50.6371,50.7288,7000.0
2020-10-21 13:50:00,55.38,55.45,55.32,55.33,11400.0,50.7379,50.8021,50.6829,50.6921,11400.0
2020-10-21 13:55:00,55.34,55.35,55.26,55.27,8110.0,50.7013,50.7104,50.628,50.6371,8110.0
2020-10-21 14:00:00,55.33,55.39,55.27,55.32,9502.0,50.6921,50.7471,50.6371,50.6829,9502.0
2020-10-21 14:05:00,55.32,55.34,55.26,55.31,17400.0,50.6829,50.7013,50.628,50.6738,17400.0
2020-10-21 14:10:00,55.28,55.38,55.27,55.35,9000.0,50.6463,50.7379,50.6371,50.7104,9000.0
2020-10-21 14:15:00,55.35,55.37,55.26,55.31,8062.0,50.7104,50.7288,50.628,50.6738,8062.0
2020-10-21 14:20:00,55.31,55.31,55.23,55.27,16726.0,50.6738,50.6738,50.6005,50.6371,16726.0
2020-10-21 14:25:00,55.28,55.44,55.27,55.38,9272.0,50.6463,50.7929,50.6371,50.7379,9272.0
2020-10-21 14:30:00,55.39,55.49,55.35,55.46,9150.0,50.7471,50.8387,50.7104,50.8112,9150.0
2020-10-21 14:35:00,55.48,55.5,55.46,55.49,14970.0,50.8295,50.8479,50.8112,50.8387,14970.0
2020-10-21 14:40:00,55.5,55.55,55.48,55.52,10032.0,50.8479,50.8937,50.8295,50.8662,10032.0
2020-10-21 14:45:00,55.56,55.57,55.48,55.54,9098.0,50.9028,50.912,50.8295,50.8845,9098.0
2020-10-21 14:50:00,55.53,55.55,55.47,55.47,9568.0,50.8753,50.8937,50.8204,50.8204,9568.0
2020-10-21 14:55:00,55.46,55.6,55.46,55.59,7600.0,50.8112,50.9395,50.8112,50.9303,7600.0
2020-10-21 15:00:00,55.6,55.6,55.48,55.51,7400.0,50.9395,50.9395,50.8295,50.857,7400.0
2020-10-21 15:05:00,55.51,55.54,55.42,55.47,12470.0,50.857,50.8845,50.7746,50.8204,12470.0
2020-10-21 15:10:00,55.44,55.5,55.41,55.48,7538.0,50.7929,50.8479,50.7654,50.8295,7538.0
2020-10-21 15:15:00,55.49,55.49,55.41,55.42,6090.0,50.8387,50.8387,50.7654,50.7746,6090.0
2020-10-21 15:20:00,55.49,55.51,55.46,55.48,8216.0,50.8387,50.857,50.8112,50.8295,8216.0
2020-10-21 15:25:00,55.5,55.55,55.48,55.54,6800.0,50.8479,50.8937,50.8295,50.8845,6800.0
2020-10-21 15:30:00,55.54,55.57,55.38,55.42,13422.0,50.8845,50.912,50.7379,50.7746,13422.0
2020-10-21 15:35:00,55.45,55.48,55.41,55.41,11210.0,50.8021,50.8295,50.7654,50.7654,11210.0
2020-10-21 15:40:00,55.44,55.44,55.29,55.3,15366.0,50.7929,50.7929,50.6555,50.6646,15366.0
2020-10-21 15:45:00,55.29,55.29,55.2,55.23,17504.0,50.6555,50.6555,50.573,50.6005,17504.0
2020-10-21 15:50:00,55.22,55.38,55.13,55.35,26630.0,50.5913,50.7379,50.5089,50.7104,26630.0
2020-10-21 15:55:00,55.38,55.43,55.21,55.21,86530.0,50.7379,50.7837,50.5822,50.5822,86530.0
2020-10-22 09:30:00,55.26,55.47,55.14,55.33,31604.0,50.628,50.8204,50.518,50.6921,31604.0
2020-10-22 09:35:00,55.33,55.36,55.15,55.18,8248.0,50.6921,50.7196,50.5272,50.5547,8248.0
2020-10-22 09:40:00,55.19,55.38,55.14,55.38,12986.0,50.5638,50.7379,50.518,50.7379,12986.0
2020-10-22 09:45:00,55.42,55.43,55.27,55.27,7496.0,50.7746,50.7837,50.6371,50.6371,7496.0
2020-10-22 09:50:00,55.26,55.45,55.26,55.41,7014.0,50.628,50.8021,50.628,50.7654,7014.0
2020-10-22 09:55:00,55.4,55.55,55.39,55.55,11338.0,50.7562,50.8937,50.7471,50.8937,11338.0
2020-10-22 10:00:00,55.55,55.6,55.38,55.38,9398.0,50.8937,50.9395,50.7379,50.7379,9398.0
2020-10-22 10:05:00,55.41,55.51,55.41,55.46,4964.0,50.7654,50.857,50.7654,50.8112,4964.0
2020-10-22 10:10:00,55.46,55.48,55.34,55.44,9358.0,50.8112,50.8295,50.7013,50.7929,9358.0
2020-10-22 10:15:00,55.45,55.45,55.37,55.38,11238.0,50.8021,50.8021,50.7288,50.7379,11238.0
2020-10-22 10:20:00,55.37,55.37,55.12,55.12,5218.0,50.7288,50.7288,50.4997,50.4997,5218.0
2020-10-22 10:25:00,55.12,55.29,55.08,55.29,8624.0,50.4997,50.6555,50.4631,50.6555,8624.0
2020-10-22 10:30:00,55.26,55.32,54.89,54.95,11190.0,50.628,50.6829,50.289,50.344,11190.0
2020-10-22 10:35:00,54.94,55.09,54.94,55.02,7304.0,50.3348,50.4722,50.3348,50.4081,7304.0
2020-10-22 10:40:00,55.02,55.02,54.77,54.78,5500.0,50.4081,50.4081,50.179,50.1882,5500.0
2020-10-22 10:45:00,54.85,55.01,54.85,54.92,12822.0,50.2523,50.3989,50.2523,50.3165,12822.0
2020-10-22 10:50:00,54.98,55.11,54.83,55.06,6082.0,50.3714,50.4905,50.234,50.4447,6082.0
2020-10-22 10:55:00,55.09,55.26,55.09,55.22,7266.0,50.4722,50.628,50.4722,50.5913,7266.0
2020-10-22 11:00:00,55.24,55.27,55.22,55.26,2822.0,50.6097,50.6371,50.5913,50.628,2822.0
2020-10-22 11:05:00,55.24,55.27,55.13,55.13,6088.0,50.6097,50.6371,50.5089,50.5089,6088.0
2020-10-22 11:10:00,55.13,55.39,55.12,55.39,9606.0,50.5089,50.7471,50.4997,50.7471,9606.0
2020-10-22 11:15:00,55.37,55.39,55.26,55.26,6200.0,50.7288,50.7471,50.628,50.628,6200.0
2020-10-22 11:20:00,55.25,55.41,55.25,55.38,5078.0,50.6188,50.7654,50.6188,50.7379,5078.0
2020-10-22 11:25:00,55.38,55.41,55.35,55.4,8280.0,50.7379,50.7654,50.7104,50.7562,8280.0
2020-10-22 11:30:00,55.44,55.44,55.23,55.23,4338.0,50.7929,50.7929,50.6005,50.6005,4338.0
2020-10-22 11:35:00,55.16,55.23,55.16,55.22,23400.0,50.5364,50.6005,50.5364,50.5913,23400.0
2020-10-22 11:40:00,55.24,55.38,55.2,55.33,10000.0,50.6097,50.7379,50.573,50.6921,10000.0
2020-10-22 11:45:00,55.3,55.37,55.27,55.33,5712.0,50.6646,50.7288,50.6371,50.6921,5712.0
2020-10-22 11:50:00,55.36,55.4,55.28,55.29,6222.0,50.7196,50.7562,50.6463,50.6555,6222.0
2020-10-22 11:55:00,55.32,55.34,55.2,55.25,4202.0,50.6829,50.7013,50.573,50.6188,4202.0
2020-10-22 12:00:00,55.28,55.39,55.21,55.35,25070.0,50.6463,50.7471,50.5822,50.7104,25070.0
2020-10-22 12:05:00,55.36,55.48,55.36,55.46,8844.0,50.7196,50.8295,50.7196,50.8112,8844.0
2020-10-22 12:10:00,55.47,55.52,55.44,55.48,7002.0,50.8204,50.8662,50.7929,50.8295,7002.0
2020-10-22 12:15:00,55.52,55.6,55.51,55.57,16576.0,50.8662,50.9395,50.857,50.912,16576.0
2020-10-22 12:20:00,55.58,55.61,55.56,55.58,13006.0,50.9212,50.9486,50.9028,50.9212,13006.0
2020-10-22 12:25:00,55.57,55.58,55.51,55.55,9304.0,50.912,50.9212,50.857,50.8937,9304.0
2020-10-22 12:30:00,55.56,55.58,55.5,55.56,13292.0,50.9028,50.9212,50.8479,50.9028,13292.0
2020-10-22 12:35:00,55.5,55.56,55.5,55.55,3160.0,50.8479,50.9028,50.8479,50.8937,3160.0
2020-10-22 12:40:00,55.54,55.58,55.49,55.52,4900.0,50.8845,50.9212,50.8387,50.8662,4900.0
2020-10-22 12:45:00,55.56,55.62,55.55,55.61,6022.0,50.9028,50.9578,50.8937,50.9486,6022.0
2020-10-22 12:50:00,55.59,55.69,55.57,55.63,11622.0,50.9303,51.0219,50.912,50.967,11622.0
2020-10-22 12:55:00,55.66,55.79,55.66,55.74,9290.0,50.9944,51.1136,50.9944,51.0677,9290.0
2020-10-22 13:00:00,55.74,55.78,55.73,55.74,6438.0,51.0677,51.1044,51.0586,51.0677,6438.0
2020-10-22 13:05:00,55.74,55.86,55.72,55.84,3792.0,51.0677,51.1777,51.0494,51.1594,3792.0
2020-10-22 13:10:00,55.88,56.06,55.88,56.05,25576.0,51.196,51.3609,51.196,51.3518,25576.0
2020-10-22 13:15:00,56.02,56.04,55.9,55.91,16330.0,51.3243,51.3426,51.2143,51.2235,16330.0
2020-10-22 13:20:00,55.9,55.99,55.86,55.99,8678.0,51.2143,51.2968,51.1777,51.2968,8678.0
2020-10-22 13:25:00,55.99,56.03,55.94,56.03,8080.0,51.2968,51.3334,51.251,51.3334,8080.0
2020-10-22 13:30:00,56.03,56.12,56.02,56.09,13190.0,51.3334,51.4159,51.3243,51.3884,13190.0
2020-10-22 13:35:00,56.1,56.13,56.08,56.13,18996.0,51.3976,51.4251,51.3792,51.4251,18996.0
2020-10-22 13:40:00,56.15,56.22,56.07,56.19,23010.0,51.4434,51.5075,51.3701,51.48,23010.0
2020-10-22 13:45:00,56.2,56.24,56.15,56.2,11930.0,51.4892,51.5258,51.4434,51.4892,11930.0
2020-10-22 13:50:00,56.23,56.31,56.17,56.31,21942.0,51.5167,51.59,51.4617,51.59,21942.0
2020-10-22 13:55:00,56.31,56.33,56.3,56.32,13586.0,51.59,51.6083,51.5808,51.5991,13586.0
2020-10-22 14:00:00,56.32,56.4,56.23,56.23,18712.0,51.5991,51.6724,51.5167,51.5167,18712.0
2020-10-22 14:05:00,56.24,56.33,56.22,56.32,16556.0,51.5258,51.6083,51.5075,51.5991,16556.0
2020-10-22 14:10:00,56.33,56.35,56.25,56.31,44076.0,51.6083,51.6266,51.535,51.59,44076.0
2020-10-22 14:15:00,56.3,56.44,56.27,56.34,18896.0,51.5808,51.7091,51.5533,51.6174,18896.0
2020-10-22 14:20:00,56.34,56.38,56.32,56.38,7206.0,51.6174,51.6541,51.5991,51.6541,7206.0
2020-10-22 14:25:00,56.38,56.38,56.24,56.25,8962.0,51.6541,51.6541,51.5258,51.535,8962.0
2020-10-22 14:30:00,56.23,56.27,56.2,56.27,8114.0,51.5167,51.5533,51.4892,51.5533,8114.0
2020-10-22 14:35:00,56.29,56.34,56.22,56.27,8236.0,51.5716,51.6174,51.5075,51.5533,8236.0
2020-10-22 14:40:00,56.28,56.3,56.24,56.24,12048.0,51.5625,51.5808,51.5258,51.5258,12048.0
2020-10-22 14:45:00,56.24,56.24,56.13,56.15,7604.0,51.5258,51.5258,51.4251,51.4434,7604.0
2020-10-22 14:50:00,56.15,56.21,56.12,56.21,9412.0,51.4434,51.4983,51.4159,51.4983,9412.0
2020-10-22 14:55:00,56.22,56.23,56.16,56.19,13546.0,51.5075,51.5167,51.4525,51.48,13546.0
2020-10-22 15:00:00,56.19,56.2,56.09,56.1,17644.0,51.48,51.4892,51.3884,51.3976,17644.0
2020-10-22 15:05:00,56.12,56.13,56.02,56.07,22556.0,51.4159,51.4251,51.3243,51.3701,22556.0
2020-10-22 15:10:00,56.08,56.1,56.03,56.08,18098.0,51.3792,51.3976,51.3334,51.3792,18098.0
2020-10-22 15:15:00,56.07,56.08,56.02,56.06,6000.0,51.3701,51.3792,51.3243,51.3609,6000.0
2020-10-22 15:20:00,56.08,56.11,56.05,56.1,10888.0,51.3792,51.4067,51.3518,51.3976,10888.0
2020-10-22 15:25:00,56.09,56.22,56.08,56.22,11220.0,51.3884,51.5075,51.3792,51.5075,11220.0
2020-10-22 15:30:00,56.24,56.37,56.2,56.31,32730.0,51.5258,51.6449,51.4892,51.59,32730.0
2020-10-22 15:35:00,56.32,56.38,56.28,56.29,28474.0,51.5991,51.6541,51.5625,51.5716,28474.0
2020-10-22 15:40:00,56.3,56.36,56.23,56.23,19026.0,51.5808,51.6358,51.5167,51.5167,19026.0
2020-10-22 15:45:00,56.24,56.32,56.24,56.27,21620.0,51.5258,51.5991,51.5258,51.5533,21620.0
2020-10-22 15:50:00,56.29,56.29,56.14,56.24,58452.0,51.5716,51.5716,51.4342,51.5258,58452.0
2020-10-22 15:55:00,56.26,56.31,56.16,56.31,105154.0,51.5442,51.59,51.4525,51.59,105154.0
2020-10-23 09:30:00,56.28,56.68,56.13,56.29,42030.0,51.5625,51.9289,51.4251,51.5716,42030.0
2020-10-23 09:35:00,56.29,56.48,56.2,56.48,22478.0,51.5716,51.7457,51.4892,51.7457,22478.0
2020-10-23 09:40:00,56.47,56.58,56.44,56.48,7190.0,51.7366,51.8373,51.7091,51.7457,7190.0
2020-10-23 09:45:00,56.4,56.59,56.38,56.38,9572.0,51.6724,51.8465,51.6541,51.6541,9572.0
2020-10-23 09:50:00,56.32,56.36,56.24,56.24,17204.0,51.5991,51.6358,51.5258,51.5258,17204.0
2020-10-23 09:55:00,56.24,56.28,56.13,56.27,8626.0,51.5258,51.5625,51.4251,51.5533,8626.0
2020-10-23 10:00:00,56.24,56.24,56.0,56.0,10324.0,51.5258,51.5258,51.3059,51.3059,10324.0
2020-10-23 10:05:00,55.98,56.18,55.94,56.17,8884.0,51.2876,51.4709,51.251,51.4617,8884.0
2020-10-23 10:10:00,56.19,56.22,56.1,56.14,4800.0,51.48,51.5075,51.3976,51.4342,4800.0
2020-10-23 10:15:00,56.08,56.19,56.04,56.15,7652.0,51.3792,51.48,51.3426,51.4434,7652.0
2020-10-23 10:20:00,56.13,56.13,55.95,56.02,4200.0,51.4251,51.4251,51.2601,51.3243,4200.0
2020-10-23 10:25:00,56.02,56.16,55.99,56.16,5720.0,51.3243,51.4525,51.2968,51.4525,5720.0
2020-10-23 10:30:00,56.1,56.17,56.1,56.16,4048.0,51.3976,51.4617,51.3976,51.4525,4048.0
2020-10-23 10:35:00,56.16,56.24,56.15,56.22,12540.0,51.4525,51.5258,51.4434,51.5075,12540.0
2020-10-23 10:40:00,56.24,56.32,56.17,56.19,8182.0,51.5258,51.5991,51.4617,51.48,8182.0
2020-10-23 10:45:00,56.2,56.21,56.14,56.17,14400.0,51.4892,51.4983,51.4342,51.4617,14400.0
2020-10-23 10:50:00,56.2,56.2,56.07,56.11,12086.0,51.4892,51.4892,51.3701,51.4067,12086.0
2020-10-23 10:55:00,56.1,56.24,56.1,56.23,19934.0,51.3976,51.5258,51.3976,51.5167,19934.0
2020-10-23 11:00:00,56.24,56.29,56.13,56.25,31128.0,51.5258,51.5716,51.4251,51.535,31128.0
2020-10-23 11:05:00,56.27,56.27,56.2,56.22,5844.0,51.5533,51.5533,51.4892,51.5075,5844.0
2020-10-23 11:10:00,56.23,56.3,56.19,56.28,7200.0,51.5167,51.5808,51.48,51.5625,7200.0
2020-10-23 11:15:00,56.31,56.31,56.22,56.27,8560.0,51.59,51.59,51.5075,51.5533,8560.0
2020-10-23 11:20:00,56.24,56.27,56.03,56.05,13098.0,51.5258,51.5533,51.3334,51.3518,13098.0
2020-10-23 11:25:00,56.04,56.13,56.04,56.12,8278.0,51.3426,51.4251,51.3426,51.4159,8278.0
2020-10-23 11:30:00,56.1,56.18,56.07,56.13,7532.0,51.3976,51.4709,51.3701,51.4251,7532.0
2020-10-23 11:35:00,56.13,56.13,55.99,56.05,11004.0,51.4251,51.4251,51.2968,51.3518,11004.0
2020-10-23 11:40:00,56.01,56.09,55.99,56.01,5800.0,51.3151,51.3884,51.2968,51.3151,5800.0
2020-10-23 11:45:00,56.04,56.04,55.89,55.89,8482.0,51.3426,51.3426,51.2052,51.2052,8482.0
2020-10-23 11:50:00,55.91,55.93,55.86,55.92,3400.0,51.2235,51.2418,51.1777,51.2327,3400.0
2020-10-23 11:55:00,55.93,56.02,55.92,56.02,8906.0,51.2418,51.3243,51.2327,51.3243,8906.0
2020-10-23 12:00:00,55.99,56.06,55.98,56.04,6450.0,51.2968,51.3609,51.2876,51.3426,6450.0
2020-10-23 12:05:00,56.03,56.12,56.02,56.06,10664.0,51.3334,51.4159,51.3243,51.3609,10664.0
2020-10-23 12:10:00,56.08,56.16,56.05,56.09,7380.0,51.3792,51.4525,51.3518,51.3884,7380.0
2020-10-23 12:15:00,56.1,56.12,55.91,56.02,17800.0,51.3976,51.4159,51.2235,51.3243,17800.0
2020-10-23 12:20:00,55.96,55.96,55.88,55.92,8374.0,51.2693,51.2693,51.196,51.2327,8374.0
2020-10-23 12:25:00,55.93,56.0,55.9,55.99,8600.0,51.2418,51.3059,51.2143,51.2968,8600.0
2020-10-23 12:30:00,55.97,56.08,55.96,56.07,6838.0,51.2785,51.3792,51.2693,51.3701,6838.0
2020-10-23 12:35:00,56.06,56.08,56.02,56.04,4800.0,51.3609,51.3792,51.3243,51.3426,4800.0
2020-10-23 12:40:00,56.07,56.11,56.04,56.1,4880.0,51.3701,51.4067,51.3426,51.3976,4880.0
2020-10-23 12:45:00,56.09,56.11,56.02,56.08,10500.0,51.3884,51.4067,51.3243,51.3792,10500.0
2020-10-23 12:50:00,56.08,56.12,56.02,56.09,3800.0,51.3792,51.4159,51.3243,51.3884,3800.0
2020-10-23 12:55:00,56.1,56.1,55.97,56.0,9704.0,51.3976,51.3976,51.2785,51.3059,9704.0
2020-10-23 13:00:00,56.02,56.13,56.02,56.13,4704.0,51.3243,51.4251,51.3243,51.4251,4704.0
2020-10-23 13:05:00,56.1,56.15,56.1,56.15,3000.0,51.3976,51.4434,51.3976,51.4434,3000.0
2020-10-23 13:10:00,56.13,56.14,56.06,56.06,6430.0,51.4251,51.4342,51.3609,51.3609,6430.0
2020-10-23 13:15:00,56.04,56.11,56.04,56.11,5400.0,51.3426,51.4067,51.3426,51.4067,5400.0
2020-10-23 13:20:00,56.09,56.24,56.09,56.23,5612.0,51.3884,51.5258,51.3884,51.5167,5612.0
2020-10-23 13:25:00,56.23,56.25,56.19,56.2,8450.0,51.5167,51.535,51.48,51.4892,8450.0
2020-10-23 13:30:00,56.19,56.27,56.18,56.18,6884.0,51.48,51.5533,51.4709,51.4709,6884.0
2020-10-23 13:35:00,56.21,56.3,56.2,56.3,5800.0,51.4983,51.5808,51.4892,51.5808,5800.0
2020-10-23 13:40:00,56.27,56.29,56.21,56.22,7424.0,51.5533,51.5716,51.4983,51.5075,7424.0
2020-10-23 13:45:00,56.23,56.24,56.21,56.24,10496.0,51.5167,51.5258,51.4983,51.5258,10496.0
2020-10-23 13:50:00,56.27,56.3,56.26,56.27,5600.0,51.5533,51.5808,51.5442,51.5533,5600.0
2020-10-23 13:55:00,56.3,56.31,56.22,56.23,10598.0,51.5808,51.59,51.5075,51.5167,10598.0
2020-10-23 14:00:00,56.24,56.3,56.22,56.24,6936.0,51.5258,51.5808,51.5075,51.5258,6936.0
2020-10-23 14:05:00,56.24,56.42,56.24,56.41,20046.0,51.5258,51.6907,51.5258,51.6816,20046.0
2020-10-23 14:10:00,56.41,56.41,56.33,56.37,6200.0,51.6816,51.6816,51.6083,51.6449,6200.0
2020-10-23 14:15:00,56.36,56.4,56.35,56.4,4590.0,51.6358,51.6724,51.6266,51.6724,4590.0
2020-10-23 14:20:00,56.39,56.39,56.33,56.36,8306.0,51.6633,51.6633,51.6083,51.6358,8306.0
2020-10-23 14:25:00,56.37,56.42,56.35,56.42,6674.0,51.6449,51.6907,51.6266,51.6907,6674.0
2020-10-23 14:30:00,56.41,56.45,56.4,56.41,4436.0,51.6816,51.7182,51.6724,51.6816,4436.0
2020-10-23 14:35:00,56.41,56.41,56.29,56.32,8868.0,51.6816,51.6816,51.5716,51.5991,8868.0
2020-10-23 14:40:00,56.32,56.34,56.27,56.27,6740.0,51.5991,51.6174,51.5533,51.5533,6740.0
2020-10-23 14:45:00,56.26,56.3,56.24,56.29,8200.0,51.5442,51.5808,51.5258,51.5716,8200.0
2020-10-23 14:50:00,56.31,56.31,56.22,56.23,3800.0,51.59,51.59,51.5075,51.5167,3800.0
2020-10-23 14:55:00,56.21,56.28,56.17,56.19,7000.0,51.4983,51.5625,51.4617,51.48,7000.0
2020-10-23 15:00:00,56.21,56.3,56.2,56.28,8600.0,51.4983,51.5808,51.4892,51.5625,8600.0
2020-10-23 15:05:00,56.29,56.32,56.25,56.3,11554.0,51.5716,51.5991,51.535,51.5808,11554.0
2020-10-23 15:10:00,56.31,56.43,56.3,56.42,7890.0,51.59,51.6999,51.5808,51.6907,7890.0
2020-10-23 15:15:00,56.42,56.43,56.38,56.38,12984.0,51.6907,51.6999,51.6541,51.6541,12984.0
2020-10-23 15:20:00,56.4,56.4,56.24,56.27,37540.0,51.6724,51.6724,51.5258,51.5533,37540.0
2020-10-23 15:25:00,56.24,56.27,56.21,56.23,11138.0,51.5258,51.5533,51.4983,51.5167,11138.0
2020-10-23 15:30:00,56.23,56.23,56.13,56.15,25710.0,51.5167,51.5167,51.4251,51.4434,25710.0
2020-10-23 15:35:00,56.17,56.25,56.17,56.22,19698.0,51.4617,51.535,51.4617,51.5075,19698.0
2020-10-23 15:40:00,56.22,56.26,56.2,56.24,26824.0,51.5075,51.5442,51.4892,51.5258,26824.0
2020-10-23 15:45:00,56.24,56.3,56.22,56.27,22988.0,51.5258,51.5808,51.5075,51.5533,22988.0
2020-10-23 15:50:00,56.26,56.27,56.15,56.2,37138.0,51.5442,51.5533,51.4434,51.4892,37138.0
2020-10-23 15:55:00,56.21,56.27,56.18,56.27,65046.0,51.4983,51.5533,51.4709,51.5533,65046.0
2020-10-26 09:30:00,55.65,55.76,55.54,55.55,23242.0,50.9853,51.0861,50.8845,50.8937,23242.0
2020-10-26 09:35:00,55.55,55.78,55.49,55.66,12526.0,50.8937,51.1044,50.8387,50.9944,12526.0
2020-10-26 09:40:00,55.66,55.66,55.44,55.48,14338.0,50.9944,50.9944,50.7929,50.8295,14338.0
2020-10-26 09:45:00,55.56,55.72,55.48,55.6,11960.0,50.9028,51.0494,50.8295,50.9395,11960.0
2020-10-26 09:50:00,55.6,55.6,55.43,55.52,13670.0,50.9395,50.9395,50.7837,50.8662,13670.0
2020-10-26 09:55:00,55.51,55.6,55.44,55.6,7200.0,50.857,50.9395,50.7929,50.9395,7200.0
2020-10-26 10:00:00,55.58,55.69,55.5,55.66,9818.0,50.9212,51.0219,50.8479,50.9944,9818.0
2020-10-26 10:05:00,55.69,55.73,55.49,55.56,6604.0,51.0219,51.0586,50.8387,50.9028,6604.0
2020-10-26 10:10:00,55.52,55.6,55.46,55.56,12844.0,50.8662,50.9395,50.8112,50.9028,12844.0
2020-10-26 10:15:00,55.54,55.63,55.54,55.62,3666.0,50.8845,50.967,50.8845,50.9578,3666.0
2020-10-26 10:20:00,55.63,55.63,55.42,55.44,9978.0,50.967,50.967,50.7746,50.7929,9978.0
2020-10-26 10:25:00,55.45,55.5,55.3,55.31,36300.0,50.8021,50.8479,50.6646,50.6738,36300.0
2020-10-26 10:30:00,55.25,55.29,55.1,55.2,10950.0,50.6188,50.6555,50.4814,50.573,10950.0
2020-10-26 10:35:00,55.18,55.24,55.1,55.21,7648.0,50.5547,50.6097,50.4814,50.5822,7648.0
2020-10-26 10:40:00,55.16,55.26,55.16,55.24,5958.0,50.5364,50.628,50.5364,50.6097,5958.0
2020-10-26 10:45:00,55.24,55.26,55.07,55.09,10952.0,50.6097,50.628,50.4539,50.4722,10952.0
2020-10-26 10:50:00,55.06,55.17,54.97,55.14,29168.0,50.4447,50.5455,50.3623,50.518,29168.0
2020-10-26 10:55:00,55.13,55.16,54.98,54.98,11578.0,50.5089,50.5364,50.3714,50.3714,11578.0
2020-10-26 11:00:00,54.97,55.04,54.85,54.94,21972.0,50.3623,50.4264,50.2523,50.3348,21972.0
2020-10-26 11:05:00,54.9,54.97,54.82,54.92,8230.0,50.2982,50.3623,50.2249,50.3165,8230.0
2020-10-26 11:10:00,54.91,54.94,54.82,54.85,13924.0,50.3073,50.3348,50.2249,50.2523,13924.0
2020-10-26 11:15:00,54.83,54.83,54.66,54.82,14116.0,50.234,50.234,50.0783,50.2249,14116.0
2020-10-26 11:20:00,54.82,54.89,54.74,54.85,9904.0,50.2249,50.289,50.1516,50.2523,9904.0
2020-10-26 11:25:00,54.83,54.93,54.77,54.82,12862.0,50.234,50.3256,50.179,50.2249,12862.0
2020-10-26 11:30:00,54.81,54.84,54.72,54.8,4428.0,50.2157,50.2432,50.1332,50.2065,4428.0
2020-10-26 11:35:00,54.77,54.84,54.74,54.79,7578.0,50.179,50.2432,50.1516,50.1974,7578.0
2020-10-26 11:40:00,54.78,54.84,54.65,54.74,8978.0,50.1882,50.2432,50.0691,50.1516,8978.0
2020-10-26 11:45:00,54.75,54.83,54.69,54.74,8058.0,50.1607,50.234,50.1058,50.1516,8058.0
2020-10-26 11:50:00,54.67,54.82,54.63,54.8,5730.0,50.0874,50.2249,50.0508,50.2065,5730.0
2020-10-26 11:55:00,54.82,54.84,54.62,54.63,8572.0,50.2249,50.2432,50.0416,50.0508,8572.0
2020-10-26 12:00:00,54.66,54.66,54.54,54.59,7892.0,50.0783,50.0783,49.9683,50.0141,7892.0
2020-10-26 12:05:00,54.59,54.63,54.52,54.57,9340.0,50.0141,50.0508,49.95,49.9958,9340.0
2020-10-26 12:10:00,54.6,54.67,54.59,54.62,10116.0,50.0233,50.0874,50.0141,50.0416,10116.0
2020-10-26 12:15:00,54.68,54.75,54.62,54.73,7336.0,50.0966,50.1607,50.0416,50.1424,7336.0
2020-10-26 12:20:00,54.69,54.76,54.62,54.66,10600.0,50.1058,50.1699,50.0416,50.0783,10600.0
2020-10-26 12:25:00,54.69,54.74,54.66,54.66,5452.0,50.1058,50.1516,50.0783,50.0783,5452.0
2020-10-26 12:30:00,54.65,54.66,54.49,54.52,10510.0,50.0691,50.0783,49.9225,49.95,10510.0
2020-10-26 12:35:00,54.55,54.56,54.49,54.49,6070.0,49.9775,49.9867,49.9225,49.9225,6070.0
2020-10-26 12:40:00,54.52,54.53,54.49,54.51,5944.0,49.95,49.9592,49.9225,49.9408,5944.0
2020-10-26 12:45:00,54.5,54.51,54.35,54.36,10724.0,49.9317,49.9408,49.7943,49.8034,10724.0
2020-10-26 12:50:00,54.36,54.4,54.32,54.34,3504.0,49.8034,49.8401,49.7668,49.7851,3504.0
2020-10-26 12:55:00,54.3,54.34,54.24,54.28,9252.0,49.7484,49.7851,49.6935,49.7301,9252.0
2020-10-26 13:00:00,54.27,54.28,54.18,54.26,10898.0,49.721,49.7301,49.6385,49.7118,10898.0
2020-10-26 13:05:00,54.24,54.28,54.2,54.28,7900.0,49.6935,49.7301,49.6568,49.7301,7900.0
2020-10-26 13:10:00,54.32,54.34,54.24,54.3,3468.0,49.7668,49.7851,49.6935,49.7484,3468.0
2020-10-26 13:15:00,54.28,54.3,54.13,54.16,12328.0,49.7301,49.7484,49.5927,49.6202,12328.0
2020-10-26 13:20:00,54.17,54.3,54.15,54.21,25190.0,49.6293,49.7484,49.611,49.666,25190.0
2020-10-26 13:25:00,54.18,54.19,54.08,54.08,5674.0,49.6385,49.6477,49.5469,49.5469,5674.0
2020-10-26 13:30:00,54.08,54.13,54.03,54.04,8716.0,49.5469,49.5927,49.5011,49.5102,8716.0
2020-10-26 13:35:00,54.03,54.26,54.03,54.24,16106.0,49.5011,49.7118,49.5011,49.6935,16106.0
2020-10-26 13:40:00,54.25,54.31,54.18,54.19,27540.0,49.7026,49.7576,49.6385,49.6477,27540.0
2020-10-26 13:45:00,54.19,54.24,54.13,54.22,7362.0,49.6477,49.6935,49.5927,49.6752,7362.0
2020-10-26 13:50:00,54.22,54.26,54.21,54.26,11048.0,49.6752,49.7118,49.666,49.7118,11048.0
2020-10-26 13:55:00,54.26,54.37,54.19,54.34,7930.0,49.7118,49.8126,49.6477,49.7851,7930.0
2020-10-26 14:00:00,54.31,54.33,54.27,54.31,6086.0,49.7576,49.7759,49.721,49.7576,6086.0
2020-10-26 14:05:00,54.29,54.38,54.29,54.33,9072.0,49.7393,49.8217,49.7393,49.7759,9072.0
2020-10-26 14:10:00,54.34,54.37,54.27,54.29,3800.0,49.7851,49.8126,49.721,49.7393,3800.0
2020-10-26 14:15:00,54.3,54.41,54.29,54.32,5678.0,49.7484,49.8492,49.7393,49.7668,5678.0
2020-10-26 14:20:00,54.3,54.3,54.24,54.28,8960.0,49.7484,49.7484,49.6935,49.7301,8960.0
2020-10-26 14:25:00,54.3,54.48,54.27,54.47,11392.0,49.7484,49.9134,49.721,49.9042,11392.0
2020-10-26 14:30:00,54.45,54.46,54.41,54.42,4482.0,49.8859,49.895,49.8492,49.8584,4482.0
2020-10-26 14:35:00,54.39,54.42,54.36,54.41,8410.0,49.8309,49.8584,49.8034,49.8492,8410.0
2020-10-26 14:40:00,54.42,54.49,54.35,54.36,17290.0,49.8584,49.9225,49.7943,49.8034,17290.0
2020-10-26 14:45:00,54.4,54.4,54.27,54.34,11604.0,49.8401,49.8401,49.721,49.7851,11604.0
2020-10-26 14:50:00,54.31,54.49,54.31,54.45,22152.0,49.7576,49.9225,49.7576,49.8859,22152.0
2020-10-26 14:55:00,54.48,54.54,54.44,54.52,14692.0,49.9134,49.9683,49.8767,49.95,14692.0
2020-10-26 15:00:00,54.52,54.63,54.5,54.54,8374.0,49.95,50.0508,49.9317,49.9683,8374.0
2020-10-26 15:05:00,54.55,54.55,54.41,54.47,11352.0,49.9775,49.9775,49.8492,49.9042,11352.0
2020-10-26 15:10:00,54.52,54.52,54.38,54.44,13032.0,49.95,49.95,49.8217,49.8767,13032.0
2020-10-26 15:15:00,54.45,54.58,54.43,54.46,11620.0,49.8859,50.005,49.8675,49.895,11620.0
2020-10-26 15:20:00,54.46,54.59,54.46,54.52,10270.0,49.895,50.0141,49.895,49.95,10270.0
2020-10-26 15:25:00,54.56,54.63,54.56,54.62,8828.0,49.9867,50.0508,49.9867,50.0416,8828.0
2020-10-26 15:30:00,54.62,54.74,54.56,54.64,15458.0,50.0416,50.1516,49.9867,50.0599,15458.0
2020-10-26 15:35:00,54.69,54.72,54.59,54.64,14540.0,50.1058,50.1332,50.0141,50.0599,14540.0
2020-10-26 15:40:00,54.66,54.69,54.58,54.63,15270.0,50.0783,50.1058,50.005,50.0508,15270.0
2020-10-26 15:45:00,54.66,54.66,54.49,54.5,55598.0,50.0783,50.0783,49.9225,49.9317,55598.0
2020-10-26 15:50:00,54.52,54.56,54.46,54.54,42368.0,49.95,49.9867,49.895,49.9683,42368.0
2020-10-26 15:55:00,54.58,54.93,54.58,54.91,143370.0,50.005,50.3256,50.005,50.3073,143370.0
2020-10-27 09:30:00,54.82,55.29,54.56,54.67,92540.0,50.2249,50.6555,49.9867,50.0874,92540.0
2020-10-27 09:35:00,54.66,54.92,54.66,54.88,13596.0,50.0783,50.3165,50.0783,50.2798,13596.0
2020-10-27 09:40:00,54.9,54.9,54.62,54.76,26564.0,50.2982,50.2982,50.0416,50.1699,26564.0
2020-10-27 09:45:00,54.78,54.91,54.57,54.6,19854.0,50.1882,50.3073,49.9958,50.0233,19854.0
2020-10-27 09:50:00,54.6,54.71,54.6,54.68,4992.0,50.0233,50.1241,50.0233,50.0966,4992.0
2020-10-27 09:55:00,54.74,54.76,54.58,54.69,6408.0,50.1516,50.1699,50.005,50.1058,6408.0
2020-10-27 10:00:00,54.68,54.7,54.47,54.51,21500.0,50.0966,50.1149,49.9042,49.9408,21500.0
2020-10-27 10:05:00,54.49,54.72,54.48,54.72,6340.0,49.9225,50.1332,49.9134,50.1332,6340.0
2020-10-27 10:10:00,54.73,54.81,54.67,54.77,5536.0,50.1424,50.2157,50.0874,50.179,5536.0
2020-10-27 10:15:00,54.8,54.8,54.58,54.58,7600.0,50.2065,50.2065,50.005,50.005,7600.0
2020-10-27 10:20:00,54.67,54.7,54.54,54.59,17608.0,50.0874,50.1149,49.9683,50.0141,17608.0
2020-10-27 10:25:00,54.54,54.59,54.47,54.54,16100.0,49.9683,50.0141,49.9042,49.9683,16100.0
2020-10-27 10:30:00,54.55,54.67,54.54,54.66,29556.0,49.9775,50.0874,49.9683,50.0783,29556.0
2020-10-27 10:35:00,54.7,54.75,54.62,54.62,5294.0,50.1149,50.1607,50.0416,50.0416,5294.0
2020-10-27 10:40:00,54.65,54.69,54.56,54.69,3662.0,50.0691,50.1058,49.9867,50.1058,3662.0
2020-10-27 10:45:00,54.66,54.85,54.58,54.82,5450.0,50.0783,50.2523,50.005,50.2249,5450.0
2020-10-27 10:50:00,54.85,54.86,54.63,54.7,9328.0,50.2523,50.2615,50.0508,50.1149,9328.0
2020-10-27 10:55:00,54.72,54.72,54.58,54.58,4264.0,50.1332,50.1332,50.005,50.005,4264.0
2020-10-27 11:00:00,54.6,54.72,54.57,54.68,5256.0,50.0233,50.1332,49.9958,50.0966,5256.0
2020-10-27 11:05:00,54.73,54.77,54.67,54.77,8446.0,50.1424,50.179,50.0874,50.179,8446.0
2020-10-27 11:10:00,54.79,54.83,54.74,54.83,4844.0,50.1974,50.234,50.1516,50.234,4844.0
2020-10-27 11:15:00,54.83,54.86,54.79,54.83,8716.0,50.234,50.2615,50.1974,50.234,8716.0
2020-10-27 11:20:00,54.88,54.88,54.77,54.83,9338.0,50.2798,50.2798,50.179,50.234,9338.0
2020-10-27 11:25:00,54.8,54.86,54.66,54.73,5800.0,50.2065,50.2615,50.0783,50.1424,5800.0
2020-10-27 11:30:00,54.7,54.7,54.58,54.64,7294.0,50.1149,50.1149,50.005,50.0599,7294.0
2020-10-27 11:35:00,54.6,54.71,54.6,54.71,5624.0,50.0233,50.1241,50.0233,50.1241,5624.0
2020-10-27 11:40:00,54.75,54.76,54.63,54.65,3790.0,50.1607,50.1699,50.0508,50.0691,3790.0
2020-10-27 11:45:00,54.67,54.71,54.64,54.64,3212.0,50.0874,50.1241,50.0599,50.0599,3212.0
2020-10-27 11:50:00,54.72,54.75,54.67,54.67,4884.0,50.1332,50.1607,50.0874,50.0874,4884.0
2020-10-27 11:55:00,54.68,54.77,54.67,54.7,6684.0,50.0966,50.179,50.0874,50.1149,6684.0
2020-10-27 12:00:00,54.7,54.71,54.63,54.71,5134.0,50.1149,50.1241,50.0508,50.1241,5134.0
2020-10-27 12:05:00,54.68,54.7,54.66,54.66,2536.0,50.0966,50.1149,50.0783,50.0783,2536.0
2020-10-27 12:10:00,54.69,54.69,54.6,54.61,3720.0,50.1058,50.1058,50.0233,50.0325,3720.0
2020-10-27 12:15:00,54.59,54.6,54.55,54.6,3970.0,50.0141,50.0233,49.9775,50.0233,3970.0
2020-10-27 12:20:00,54.63,54.64,54.6,54.61,3902.0,50.0508,50.0599,50.0233,50.0325,3902.0
2020-10-27 12:25:00,54.59,54.62,54.51,54.52,5894.0,50.0141,50.0416,49.9408,49.95,5894.0
2020-10-27 12:30:00,54.52,54.55,54.47,54.49,7650.0,49.95,49.9775,49.9042,49.9225,7650.0
2020-10-27 12:35:00,54.48,54.52,54.48,54.52,6224.0,49.9134,49.95,49.9134,49.95,6224.0
2020-10-27 12:40:00,54.54,54.54,54.39,54.41,2906.0,49.9683,49.9683,49.8309,49.8492,2906.0
2020-10-27 12:45:00,54.42,54.47,54.42,54.43,2000.0,49.8584,49.9042,49.8584,49.8675,2000.0
2020-10-27 12:50:00,54.43,54.44,54.37,54.42,7136.0,49.8675,49.8767,49.8126,49.8584,7136.0
2020-10-27 12:55:00,54.4,54.41,54.32,54.4,8430.0,49.8401,49.8492,49.7668,49.8401,8430.0
2020-10-27 13:00:00,54.41,54.41,54.31,54.35,10174.0,49.8492,49.8492,49.7576,49.7943,10174.0
2020-10-27 13:05:00,54.37,54.4,54.34,54.35,3400.0,49.8126,49.8401,49.7851,49.7943,3400.0
2020-10-27 13:10:00,54.37,54.38,54.29,54.33,10200.0,49.8126,49.8217,49.7393,49.7759,10200.0
2020-10-27 13:15:00,54.34,54.37,54.33,54.35,4000.0,49.7851,49.8126,49.7759,49.7943,4000.0
2020-10-27 13:20:00,54.35,54.43,54.31,54.43,11350.0,49.7943,49.8675,49.7576,49.8675,11350.0
2020-10-27 13:25:00,54.41,54.51,54.38,54.49,10196.0,49.8492,49.9408,49.8217,49.9225,10196.0
2020-10-27 13:30:00,54.48,54.56,54.46,54.54,9732.0,49.9134,49.9867,49.895,49.9683,9732.0
2020-10-27 13:35:00,54.51,54.57,54.49,54.56,12538.0,49.9408,49.9958,49.9225,49.9867,12538.0
2020-10-27 13:40:00,54.54,54.55,54.49,54.49,64770.0,49.9683,49.9775,49.9225,49.9225,64770.0
2020-10-27 13:45:00,54.52,54.58,54.51,54.57,3200.0,49.95,50.005,49.9408,49.9958,3200.0
2020-10-27 13:50:00,54.58,54.6,54.46,54.51,7560.0,50.005,50.0233,49.895,49.9408,7560.0
2020-10-27 13:55:00,54.52,54.52,54.44,54.46,4026.0,49.95,49.95,49.8767,49.895,4026.0
2020-10-27 14:00:00,54.48,54.49,54.37,54.37,9576.0,49.9134,49.9225,49.8126,49.8126,9576.0
2020-10-27 14:05:00,54.38,54.41,54.32,54.33,7700.0,49.8217,49.8492,49.7668,49.7759,7700.0
2020-10-27 14:10:00,54.33,54.35,54.28,54.35,14356.0,49.7759,49.7943,49.7301,49.7943,14356.0
2020-10-27 14:15:00,54.35,54.35,54.15,54.18,13218.0,49.7943,49.7943,49.611,49.6385,13218.0
2020-10-27 14:20:00,54.15,54.21,54.14,54.18,16316.0,49.611,49.666,49.6019,49.6385,16316.0
2020-10-27 14:25:00,54.17,54.21,54.13,54.16,42994.0,49.6293,49.666,49.5927,49.6202,42994.0
2020-10-27 14:30:00,54.16,54.17,54.07,54.1,20518.0,49.6202,49.6293,49.5377,49.5652,20518.0
2020-10-27 14:35:00,54.12,54.13,54.06,54.06,13082.0,49.5835,49.5927,49.5286,49.5286,13082.0
2020-10-27 14:40:00,54.06,54.12,54.03,54.05,11520.0,49.5286,49.5835,49.5011,49.5194,11520.0
2020-10-27 14:45:00,54.06,54.07,53.98,53.98,13602.0,49.5286,49.5377,49.4553,49.4553,13602.0
2020-10-27 14:50:00,53.97,54.02,53.96,54.02,13840.0,49.4461,49.4919,49.4369,49.4919,13840.0
2020-10-27 14:55:00,53.99,54.06,53.97,54.05,36430.0,49.4644,49.5286,49.4461,49.5194,36430.0
2020-10-27 15:00:00,54.05,54.1,54.02,54.02,11592.0,49.5194,49.5652,49.4919,49.4919,11592.0
2020-10-27 15:05:00,54.02,54.05,53.95,53.96,26804.0,49.4919,49.5194,49.4278,49.4369,26804.0
2020-10-27 15:10:00,53.97,54.01,53.92,53.93,20968.0,49.4461,49.4828,49.4003,49.4095,20968.0
2020-10-27 15:15:00,53.93,53.93,53.85,53.86,24626.0,49.4095,49.4095,49.3362,49.3453,24626.0
2020-10-27 15:20:00,53.87,53.95,53.85,53.91,59678.0,49.3545,49.4278,49.3362,49.3911,59678.0
2020-10-27 15:25:00,53.91,53.99,53.87,53.99,53558.0,49.3911,49.4644,49.3545,49.4644,53558.0
2020-10-27 15:30:00,53.98,54.09,53.96,54.08,76640.0,49.4553,49.556,49.4369,49.5469,76640.0
2020-10-27 15:35:00,54.07,54.14,54.07,54.13,15376.0,49.5377,49.6019,49.5377,49.5927,15376.0
2020-10-27 15:40:00,54.13,54.23,54.13,54.17,24194.0,49.5927,49.6843,49.5927,49.6293,24194.0
2020-10-27 15:45:00,54.2,54.23,54.02,54.05,30198.0,49.6568,49.6843,49.4919,49.5194,30198.0
2020-10-27 15:50:00,54.04,54.11,53.83,54.1,43916.0,49.5102,49.5744,49.3178,49.5652,43916.0
2020-10-27 15:55:00,54.1,54.1,53.95,53.98,66000.0,49.5652,49.5652,49.4278,49.4553,66000.0
2020-10-28 09:30:00,53.02,53.26,52.9,52.97,44912.0,48.5757,48.7956,48.4658,48.5299,44912.0
2020-10-28 09:35:00,52.88,53.05,52.81,52.9,29722.0,48.4475,48.6032,48.3833,48.4658,29722.0
2020-10-28 09:40:00,52.88,52.99,52.83,52.99,64450.0,48.4475,48.5483,48.4017,48.5483,64450.0
2020-10-28 09:45:00,52.97,53.0,52.56,52.56,28268.0,48.5299,48.5574,48.1543,48.1543,28268.0
2020-10-28 09:50:00,52.55,52.55,52.35,52.35,67610.0,48.1451,48.1451,47.9619,47.9619,67610.0
2020-10-28 09:55:00,52.4,52.41,52.18,52.26,43952.0,48.0077,48.0169,47.8061,47.8794,43952.0
2020-10-28 10:00:00,52.22,52.3,52.0,52.0,59486.0,47.8428,47.9161,47.6412,47.6412,59486.0
2020-10-28 10:05:00,51.96,52.11,51.91,52.02,33216.0,47.6046,47.742,47.5588,47.6596,33216.0
2020-10-28 10:10:00,52.03,52.21,51.97,52.17,18424.0,47.6687,47.8336,47.6138,47.797,18424.0
2020-10-28 10:15:00,52.14,52.26,52.0,52.0,24480.0,47.7695,47.8794,47.6412,47.6412,24480.0
2020-10-28 10:20:00,51.97,52.07,51.89,51.89,16724.0,47.6138,47.7054,47.5405,47.5405,16724.0
2020-10-28 10:25:00,51.92,51.94,51.85,51.91,22468.0,47.5679,47.5863,47.5038,47.5588,22468.0
2020-10-28 10:30:00,51.9,52.05,51.9,51.98,23300.0,47.5496,47.687,47.5496,47.6229,23300.0
2020-10-28 10:35:00,51.96,52.13,51.96,52.04,19240.0,47.6046,47.7603,47.6046,47.6779,19240.0
2020-10-28 10:40:00,52.07,52.1,51.94,52.01,18484.0,47.7054,47.7329,47.5863,47.6504,18484.0
2020-10-28 10:45:00,52.0,52.02,51.88,51.91,16420.0,47.6412,47.6596,47.5313,47.5588,16420.0
2020-10-28 10:50:00,51.89,51.98,51.88,51.96,37472.0,47.5405,47.6229,47.5313,47.6046,37472.0
2020-10-28 10:55:00,51.94,51.95,51.72,51.88,38956.0,47.5863,47.5954,47.3847,47.5313,38956.0
2020-10-28 11:00:00,51.87,51.92,51.73,51.73,11494.0,47.5221,47.5679,47.3939,47.3939,11494.0
2020-10-28 11:05:00,51.71,51.99,51.71,51.96,4322.0,47.3755,47.6321,47.3755,47.6046,4322.0
2020-10-28 11:10:00,51.94,51.98,51.85,51.94,18528.0,47.5863,47.6229,47.5038,47.5863,18528.0
2020-10-28 11:15:00,51.92,51.92,51.72,51.78,5672.0,47.5679,47.5679,47.3847,47.4397,5672.0
2020-10-28 11:20:00,51.77,51.81,51.72,51.79,15140.0,47.4305,47.4672,47.3847,47.4488,15140.0
2020-10-28 11:25:00,51.79,51.79,51.71,51.75,6992.0,47.4488,47.4488,47.3755,47.4122,6992.0
2020-10-28 11:30:00,51.74,51.75,51.66,51.68,15486.0,47.403,47.4122,47.3297,47.3481,15486.0
2020-10-28 11:35:00,51.68,51.81,51.68,51.74,12900.0,47.3481,47.4672,47.3481,47.403,12900.0
2020-10-28 11:40:00,51.72,51.92,51.72,51.9,5290.0,47.3847,47.5679,47.3847,47.5496,5290.0
2020-10-28 11:45:00,51.88,51.97,51.87,51.95,4938.0,47.5313,47.6138,47.5221,47.5954,4938.0
2020-10-28 11:50:00,51.89,52.08,51.89,52.01,7054.0,47.5405,47.7145,47.5405,47.6504,7054.0
2020-10-28 11:55:00,51.98,52.13,51.98,52.08,9414.0,47.6229,47.7603,47.6229,47.7145,9414.0
2020-10-28 12:00:00,52.05,52.13,52.01,52.12,7574.0,47.687,47.7603,47.6504,47.7512,7574.0
2020-10-28 12:05:00,52.07,52.24,52.05,52.21,6974.0,47.7054,47.8611,47.687,47.8336,6974.0
2020-10-28 12:10:00,52.18,52.23,52.13,52.19,5360.0,47.8061,47.852,47.7603,47.8153,5360.0
2020-10-28 12:15:00,52.21,52.29,52.18,52.28,13818.0,47.8336,47.9069,47.8061,47.8978,13818.0
2020-10-28 12:20:00,52.28,52.31,52.24,52.27,8320.0,47.8978,47.9253,47.8611,47.8886,8320.0
2020-10-28 12:25:00,52.27,52.28,52.15,52.15,8862.0,47.8886,47.8978,47.7787,47.7787,8862.0
2020-10-28 12:30:00,52.14,52.2,52.12,52.19,9982.0,47.7695,47.8245,47.7512,47.8153,9982.0
2020-10-28 12:35:00,52.21,52.24,52.1,52.11,12818.0,47.8336,47.8611,47.7329,47.742,12818.0
2020-10-28 12:40:00,52.09,52.13,52.04,52.09,7680.0,47.7237,47.7603,47.6779,47.7237,7680.0
2020-10-28 12:45:00,52.05,52.06,51.96,52.0,8754.0,47.687,47.6962,47.6046,47.6412,8754.0
2020-10-28 12:50:00,51.99,52.03,51.92,51.99,8420.0,47.6321,47.6687,47.5679,47.6321,8420.0
2020-10-28 12:55:00,51.99,52.01,51.94,51.98,7272.0,47.6321,47.6504,47.5863,47.6229,7272.0
2020-10-28 13:00:00,51.94,51.98,51.88,51.98,14158.0,47.5863,47.6229,47.5313,47.6229,14158.0
2020-10-28 13:05:00,51.99,52.02,51.91,51.93,8738.0,47.6321,47.6596,47.5588,47.5771,8738.0
2020-10-28 13:10:00,51.91,51.94,51.7,51.7,17648.0,47.5588,47.5863,47.3664,47.3664,17648.0
2020-10-28 13:15:00,51.71,51.87,51.71,51.85,17494.0,47.3755,47.5221,47.3755,47.5038,17494.0
2020-10-28 13:20:00,51.83,51.87,51.79,51.85,7462.0,47.4855,47.5221,47.4488,47.5038,7462.0
2020-10-28 13:25:00,51.86,51.99,51.85,51.99,8598.0,47.513,47.6321,47.5038,47.6321,8598.0
2020-10-28 13:30:00,51.93,52.02,51.88,51.99,13528.0,47.5771,47.6596,47.5313,47.6321,13528.0
2020-10-28 13:35:00,52.03,52.08,51.99,52.05,29242.0,47.6687,47.7145,47.6321,47.687,29242.0
2020-10-28 13:40:00,52.05,52.09,51.95,52.01,11258.0,47.687,47.7237,47.5954,47.6504,11258.0
2020-10-28 13:45:00,52.01,52.04,51.92,51.99,8224.0,47.6504,47.6779,47.5679,47.6321,8224.0
2020-10-28 13:50:00,51.93,52.03,51.93,52.02,9956.0,47.5771,47.6687,47.5771,47.6596,9956.0
2020-10-28 13:55:00,52.02,52.02,51.9,51.97,13606.0,47.6596,47.6596,47.5496,47.6138,13606.0
2020-10-28 14:00:00,51.95,51.97,51.85,51.92,17210.0,47.5954,47.6138,47.5038,47.5679,17210.0
2020-10-28 14:05:00,51.93,51.99,51.9,51.93,11734.0,47.5771,47.6321,47.5496,47.5771,11734.0
2020-10-28 14:10:00,51.92,51.93,51.8,51.8,11248.0,47.5679,47.5771,47.458,47.458,11248.0
2020-10-28 14:15:00,51.8,51.83,51.7,51.77,16524.0,47.458,47.4855,47.3664,47.4305,16524.0
2020-10-28 14:20:00,51.74,51.85,51.73,51.85,11238.0,47.403,47.5038,47.3939,47.5038,11238.0
2020-10-28 14:25:00,51.88,51.94,51.85,51.92,17190.0,47.5313,47.5863,47.5038,47.5679,17190.0
2020-10-28 14:30:00,51.93,51.94,51.8,51.82,12370.0,47.5771,47.5863,47.458,47.4763,12370.0
2020-10-28 14:35:00,51.83,51.85,51.7,51.73,17436.0,47.4855,47.5038,47.3664,47.3939,17436.0
2020-10-28 14:40:00,51.73,51.84,51.73,51.81,31492.0,47.3939,47.4946,47.3939,47.4672,31492.0
2020-10-28 14:45:00,51.79,51.85,51.77,51.79,16308.0,47.4488,47.5038,47.4305,47.4488,16308.0
2020-10-28 14:50:00,51.82,51.85,51.67,51.68,19916.0,47.4763,47.5038,47.3389,47.3481,19916.0
2020-10-28 14:55:00,51.68,51.98,51.68,51.91,77110.0,47.3481,47.6229,47.3481,47.5588,77110.0
2020-10-28 15:00:00,51.9,51.9,51.78,51.8,23748.0,47.5496,47.5496,47.4397,47.458,23748.0
2020-10-28 15:05:00,51.79,51.85,51.74,51.77,20864.0,47.4488,47.5038,47.403,47.4305,20864.0
2020-10-28 15:10:00,51.79,51.81,51.7,51.79,18170.0,47.4488,47.4672,47.3664,47.4488,18170.0
2020-10-28 15:15:00,51.71,51.72,51.63,51.67,22466.0,47.3755,47.3847,47.3023,47.3389,22466.0
2020-10-28 15:20:00,51.67,51.88,51.63,51.88,25658.0,47.3389,47.5313,47.3023,47.5313,25658.0
2020-10-28 15:25:00,51.86,51.94,51.85,51.87,127788.0,47.513,47.5863,47.5038,47.5221,127788.0
2020-10-28 15:30:00,51.88,51.95,51.84,51.93,28888.0,47.5313,47.5954,47.4946,47.5771,28888.0
2020-10-28 15:35:00,51.92,51.93,51.61,51.61,50814.0,47.5679,47.5771,47.2839,47.2839,50814.0
2020-10-28 15:40:00,51.63,51.74,51.62,51.63,35164.0,47.3023,47.403,47.2931,47.3023,35164.0
2020-10-28 15:45:00,51.63,51.72,51.52,51.53,95670.0,47.3023,47.3847,47.2015,47.2106,95670.0
2020-10-28 15:50:00,51.53,51.53,51.34,51.34,209140.0,47.2106,47.2106,47.0366,47.0366,209140.0
2020-10-28 15:55:00,51.35,51.42,51.2,51.24,287150.0,47.0457,47.1099,46.9083,46.9449,287150.0
2020-10-29 09:30:00,51.27,51.74,51.17,51.55,58400.0,46.9724,47.403,46.8808,47.229,58400.0
2020-10-29 09:35:00,51.55,51.56,51.35,51.48,11330.0,47.229,47.2381,47.0457,47.1648,11330.0
2020-10-29 09:40:00,51.44,51.62,51.42,51.62,8148.0,47.1282,47.2931,47.1099,47.2931,8148.0
2020-10-29 09:45:00,51.6,51.79,51.55,51.63,111400.0,47.2748,47.4488,47.229,47.3023,111400.0
2020-10-29 09:50:00,51.6,51.65,51.43,51.54,20274.0,47.2748,47.3206,47.119,47.2198,20274.0
2020-10-29 09:55:00,51.56,51.83,51.56,51.73,14630.0,47.2381,47.4855,47.2381,47.3939,14630.0
2020-10-29 10:00:00,51.82,52.08,51.72,52.02,31064.0,47.4763,47.7145,47.3847,47.6596,31064.0
2020-10-29 10:05:00,52.02,52.12,51.96,52.09,21612.0,47.6596,47.7512,47.6046,47.7237,21612.0
2020-10-29 10:10:00,52.1,52.18,52.07,52.11,32242.0,47.7329,47.8061,47.7054,47.742,32242.0
2020-10-29 10:15:00,52.15,52.3,52.04,52.3,21910.0,47.7787,47.9161,47.6779,47.9161,21910.0
2020-10-29 10:20:00,52.29,52.41,52.22,52.34,39868.0,47.9069,48.0169,47.8428,47.9527,39868.0
2020-10-29 10:25:00,52.31,52.38,52.28,52.38,25774.0,47.9253,47.9894,47.8978,47.9894,25774.0
2020-10-29 10:30:00,52.38,52.41,52.31,52.4,23206.0,47.9894,48.0169,47.9253,48.0077,23206.0
2020-10-29 10:35:00,52.41,52.56,52.34,52.56,17408.0,48.0169,48.1543,47.9527,48.1543,17408.0
2020-10-29 10:40:00,52.58,52.68,52.55,52.62,13492.0,48.1726,48.2642,48.1451,48.2093,13492.0
2020-10-29 10:45:00,52.58,52.73,52.54,52.73,42536.0,48.1726,48.31,48.136,48.31,42536.0
2020-10-29 10:50:00,52.72,52.74,52.55,52.55,38062.0,48.3009,48.3192,48.1451,48.1451,38062.0
2020-10-29 10:55:00,52.57,52.74,52.57,52.69,25394.0,48.1635,48.3192,48.1635,48.2734,25394.0
2020-10-29 11:00:00,52.66,52.68,52.6,52.62,12516.0,48.2459,48.2642,48.1909,48.2093,12516.0
2020-10-29 11:05:00,52.6,52.77,52.6,52.72,13190.0,48.1909,48.3467,48.1909,48.3009,13190.0
2020-10-29 11:10:00,52.73,52.88,52.73,52.85,11088.0,48.31,48.4475,48.31,48.42,11088.0
2020-10-29 11:15:00,52.84,52.93,52.81,52.85,16084.0,48.4108,48.4933,48.3833,48.42,16084.0
2020-10-29 11:20:00,52.84,52.88,52.81,52.83,11194.0,48.4108,48.4475,48.3833,48.4017,11194.0
2020-10-29 11:25:00,52.83,52.87,52.78,52.78,11480.0,48.4017,48.4383,48.3559,48.3559,11480.0
2020-10-29 11:30:00,52.79,52.79,52.66,52.71,14512.0,48.365,48.365,48.2459,48.2917,14512.0
2020-10-29 11:35:00,52.73,52.73,52.63,52.67,15762.0,48.31,48.31,48.2184,48.2551,15762.0
2020-10-29 11:40:00,52.67,52.68,52.45,52.47,10180.0,48.2551,48.2642,48.0535,48.0718,10180.0
2020-10-29 11:45:00,52.43,52.46,52.38,52.43,12604.0,48.0352,48.0627,47.9894,48.0352,12604.0
2020-10-29 11:50:00,52.42,52.61,52.41,52.49,14464.0,48.026,48.2001,48.0169,48.0902,14464.0
2020-10-29 11:55:00,52.51,52.61,52.31,52.42,20700.0,48.1085,48.2001,47.9253,48.026,20700.0
2020-10-29 12:00:00,52.43,52.47,52.31,52.32,13046.0,48.0352,48.0718,47.9253,47.9344,13046.0
2020-10-29 12:05:00,52.33,52.44,52.31,52.41,12262.0,47.9436,48.0444,47.9253,48.0169,12262.0
2020-10-29 12:10:00,52.42,52.51,52.4,52.47,67556.0,48.026,48.1085,48.0077,48.0718,67556.0
2020-10-29 12:15:00,52.52,52.6,52.51,52.56,18138.0,48.1176,48.1909,48.1085,48.1543,18138.0
2020-10-29 12:20:00,52.59,52.59,52.49,52.51,17162.0,48.1818,48.1818,48.0902,48.1085,17162.0
2020-10-29 12:25:00,52.52,52.64,52.52,52.6,16290.0,48.1176,48.2276,48.1176,48.1909,16290.0
2020-10-29 12:30:00,52.59,52.7,52.55,52.7,62000.0,48.1818,48.2826,48.1451,48.2826,62000.0
2020-10-29 12:35:00,52.69,52.76,52.68,52.73,26352.0,48.2734,48.3375,48.2642,48.31,26352.0
2020-10-29 12:40:00,52.73,52.79,52.69,52.77,9808.0,48.31,48.365,48.2734,48.3467,9808.0
2020-10-29 12:45:00,52.76,52.88,52.76,52.84,10612.0,48.3375,48.4475,48.3375,48.4108,10612.0
2020-10-29 12:50:00,52.84,52.85,52.77,52.82,10200.0,48.4108,48.42,48.3467,48.3925,10200.0
2020-10-29 12:55:00,52.82,52.86,52.8,52.81,7304.0,48.3925,48.4292,48.3742,48.3833,7304.0
2020-10-29 13:00:00,52.83,52.87,52.8,52.86,8800.0,48.4017,48.4383,48.3742,48.4292,8800.0
2020-10-29 13:05:00,52.83,52.84,52.73,52.76,9178.0,48.4017,48.4108,48.31,48.3375,9178.0
2020-10-29 13:10:00,52.76,52.83,52.73,52.77,9736.0,48.3375,48.4017,48.31,48.3467,9736.0
2020-10-29 13:15:00,52.79,52.84,52.77,52.79,15226.0,48.365,48.4108,48.3467,48.365,15226.0
2020-10-29 13:20:00,52.83,52.89,52.81,52.89,15222.0,48.4017,48.4566,48.3833,48.4566,15222.0
2020-10-29 13:25:00,52.88,52.95,52.85,52.94,14010.0,48.4475,48.5116,48.42,48.5024,14010.0
2020-10-29 13:30:00,52.97,53.05,52.93,53.04,11280.0,48.5299,48.6032,48.4933,48.5941,11280.0
2020-10-29 13:35:00,53.05,53.05,52.97,53.02,17616.0,48.6032,48.6032,48.5299,48.5757,17616.0
2020-10-29 13:40:00,53.02,53.12,53.02,53.08,25334.0,48.5757,48.6674,48.5757,48.6307,25334.0
2020-10-29 13:45:00,53.07,53.1,52.99,53.01,10836.0,48.6215,48.649,48.5483,48.5666,10836.0
2020-10-29 13:50:00,53.02,53.11,53.02,53.1,8564.0,48.5757,48.6582,48.5757,48.649,8564.0
2020-10-29 13:55:00,53.16,53.22,53.11,53.16,11730.0,48.704,48.759,48.6582,48.704,11730.0
2020-10-29 14:00:00,53.18,53.34,53.17,53.3,20916.0,48.7223,48.8689,48.7132,48.8323,20916.0
2020-10-29 14:05:00,53.3,53.37,53.24,53.34,14702.0,48.8323,48.8964,48.7773,48.8689,14702.0
2020-10-29 14:10:00,53.33,53.33,53.24,53.3,29486.0,48.8598,48.8598,48.7773,48.8323,29486.0
2020-10-29 14:15:00,53.31,53.49,53.31,53.47,25820.0,48.8414,49.0063,48.8414,48.988,25820.0
2020-10-29 14:20:00,53.47,53.63,53.43,53.6,18772.0,48.988,49.1346,48.9514,49.1071,18772.0
2020-10-29 14:25:00,53.6,53.72,53.58,53.68,16008.0,49.1071,49.2171,49.0888,49.1804,16008.0
2020-10-29 14:30:00,53.68,53.74,53.61,53.74,12460.0,49.1804,49.2354,49.1163,49.2354,12460.0
2020-10-29 14:35:00,53.77,53.77,53.52,53.59,17744.0,49.2629,49.2629,49.0338,49.098,17744.0
2020-10-29 14:40:00,53.6,53.64,53.55,53.56,13274.0,49.1071,49.1438,49.0613,49.0705,13274.0
2020-10-29 14:45:00,53.55,53.59,53.37,53.37,23322.0,49.0613,49.098,48.8964,48.8964,23322.0
2020-10-29 14:50:00,53.38,53.42,53.34,53.42,17372.0,48.9056,48.9422,48.8689,48.9422,17372.0
2020-10-29 14:55:00,53.46,53.49,53.38,53.4,15640.0,48.9789,49.0063,48.9056,48.9239,15640.0
2020-10-29 15:00:00,53.41,53.57,53.39,53.53,21452.0,48.933,49.0796,48.9147,49.043,21452.0
2020-10-29 15:05:00,53.56,53.59,53.47,53.48,15626.0,49.0705,49.098,48.988,48.9972,15626.0
2020-10-29 15:10:00,53.51,53.52,53.34,53.34,18500.0,49.0247,49.0338,48.8689,48.8689,18500.0
2020-10-29 15:15:00,53.35,53.39,53.29,53.37,23286.0,48.8781,48.9147,48.8231,48.8964,23286.0
2020-10-29 15:20:00,53.35,53.45,53.34,53.4,21322.0,48.8781,48.9697,48.8689,48.9239,21322.0
2020-10-29 15:25:00,53.39,53.51,53.35,53.41,16774.0,48.9147,49.0247,48.8781,48.933,16774.0
2020-10-29 15:30:00,53.44,53.44,53.32,53.39,27228.0,48.9605,48.9605,48.8506,48.9147,27228.0
2020-10-29 15:35:00,53.4,53.48,53.39,53.45,28466.0,48.9239,48.9972,48.9147,48.9697,28466.0
2020-10-29 15:40:00,53.45,53.52,53.41,53.47,28330.0,48.9697,49.0338,48.933,48.988,28330.0
2020-10-29 15:45:00,53.45,53.66,53.42,53.59,41264.0,48.9697,49.1621,48.9422,49.098,41264.0
2020-10-29 15:50:00,53.58,53.78,53.55,53.56,76754.0,49.0888,49.272,49.0613,49.0705,76754.0
2020-10-29 15:55:00,53.55,53.56,53.12,53.15,235422.0,49.0613,49.0705,48.6674,48.6948,235422.0
2020-10-30 09:30:00,52.52,52.9,52.25,52.9,35990.0,48.1176,48.4658,47.8703,48.4658,35990.0
2020-10-30 09:35:00,52.82,53.12,52.69,52.97,18282.0,48.3925,48.6674,48.2734,48.5299,18282.0
2020-10-30 09:40:00,52.97,52.99,52.76,52.88,51042.0,48.5299,48.5483,48.3375,48.4475,51042.0
2020-10-30 09:45:00,52.9,52.92,52.63,52.63,15080.0,48.4658,48.4841,48.2184,48.2184,15080.0
2020-10-30 09:50:00,52.57,52.73,52.57,52.73,10352.0,48.1635,48.31,48.1635,48.31,10352.0
2020-10-30 09:55:00,52.74,52.88,52.72,52.77,12356.0,48.3192,48.4475,48.3009,48.3467,12356.0
2020-10-30 10:00:00,52.8,53.15,52.74,53.11,75730.0,48.3742,48.6948,48.3192,48.6582,75730.0
2020-10-30 10:05:00,53.09,53.2,53.0,53.08,38898.0,48.6399,48.7407,48.5574,48.6307,38898.0
2020-10-30 10:10:00,53.03,53.1,52.94,52.94,21686.0,48.5849,48.649,48.5024,48.5024,21686.0
2020-10-30 10:15:00,52.9,52.97,52.77,52.82,10266.0,48.4658,48.5299,48.3467,48.3925,10266.0
2020-10-30 10:20:00,52.8,52.8,52.52,52.52,9742.0,48.3742,48.3742,48.1176,48.1176,9742.0
2020-10-30 10:25:00,52.52,52.52,52.26,52.35,27062.0,48.1176,48.1176,47.8794,47.9619,27062.0
2020-10-30 10:30:00,52.31,52.37,52.22,52.22,18250.0,47.9253,47.9802,47.8428,47.8428,18250.0
2020-10-30 10:35:00,52.18,52.4,52.13,52.34,9154.0,47.8061,48.0077,47.7603,47.9527,9154.0
2020-10-30 10:40:00,52.33,52.4,52.2,52.21,12520.0,47.9436,48.0077,47.8245,47.8336,12520.0
2020-10-30 10:45:00,52.21,52.25,52.02,52.02,18072.0,47.8336,47.8703,47.6596,47.6596,18072.0
2020-10-30 10:50:00,52.04,52.17,51.99,52.06,11258.0,47.6779,47.797,47.6321,47.6962,11258.0
2020-10-30 10:55:00,52.09,52.12,51.91,51.91,9630.0,47.7237,47.7512,47.5588,47.5588,9630.0
2020-10-30 11:00:00,51.94,52.24,51.94,52.16,27714.0,47.5863,47.8611,47.5863,47.7878,27714.0
2020-10-30 11:05:00,52.13,52.2,52.02,52.02,16908.0,47.7603,47.8245,47.6596,47.6596,16908.0
2020-10-30 11:10:00,52.04,52.2,51.97,52.18,41026.0,47.6779,47.8245,47.6138,47.8061,41026.0
2020-10-30 11:15:00,52.19,52.19,51.95,52.09,33740.0,47.8153,47.8153,47.5954,47.7237,33740.0
2020-10-30 11:20:00,52.06,52.13,52.02,52.08,29468.0,47.6962,47.7603,47.6596,47.7145,29468.0
2020-10-30 11:25:00,52.03,52.07,51.91,52.0,20578.0,47.6687,47.7054,47.5588,47.6412,20578.0
2020-10-30 11:30:00,51.96,52.01,51.92,51.98,7914.0,47.6046,47.6504,47.5679,47.6229,7914.0
2020-10-30 11:35:00,51.98,52.08,51.96,52.06,15354.0,47.6229,47.7145,47.6046,47.6962,15354.0
2020-10-30 11:40:00,52.02,52.06,51.92,52.02,13800.0,47.6596,47.6962,47.5679,47.6596,13800.0
2020-10-30 11:45:00,52.02,52.04,51.9,52.04,9642.0,47.6596,47.6779,47.5496,47.6779,9642.0
2020-10-30 11:50:00,52.05,52.07,51.92,51.98,24048.0,47.687,47.7054,47.5679,47.6229,24048.0
2020-10-30 11:55:00,51.97,51.97,51.86,51.93,6084.0,47.6138,47.6138,47.513,47.5771,6084.0
2020-10-30 12:00:00,51.91,52.07,51.88,52.04,32686.0,47.5588,47.7054,47.5313,47.6779,32686.0
2020-10-30 12:05:00,52.04,52.19,52.02,52.13,45718.0,47.6779,47.8153,47.6596,47.7603,45718.0
2020-10-30 12:10:00,52.18,52.32,52.18,52.31,11002.0,47.8061,47.9344,47.8061,47.9253,11002.0
2020-10-30 12:15:00,52.34,52.49,52.31,52.47,13640.0,47.9527,48.0902,47.9253,48.0718,13640.0
2020-10-30 12:20:00,52.52,52.63,52.49,52.63,17598.0,48.1176,48.2184,48.0902,48.2184,17598.0
2020-10-30 12:25:00,52.57,52.74,52.56,52.69,10470.0,48.1635,48.3192,48.1543,48.2734,10470.0
2020-10-30 12:30:00,52.69,52.7,52.58,52.62,26724.0,48.2734,48.2826,48.1726,48.2093,26724.0
2020-10-30 12:35:00,52.59,52.59,52.47,52.49,11250.0,48.1818,48.1818,48.0718,48.0902,11250.0
2020-10-30 12:40:00,52.43,52.44,52.38,52.38,4246.0,48.0352,48.0444,47.9894,47.9894,4246.0
2020-10-30 12:45:00,52.35,52.36,52.26,52.26,12352.0,47.9619,47.9711,47.8794,47.8794,12352.0
2020-10-30 12:50:00,52.26,52.3,52.21,52.24,2992.0,47.8794,47.9161,47.8336,47.8611,2992.0
2020-10-30 12:55:00,52.29,52.3,52.21,52.27,4600.0,47.9069,47.9161,47.8336,47.8886,4600.0
2020-10-30 13:00:00,52.27,52.37,52.25,52.32,7200.0,47.8886,47.9802,47.8703,47.9344,7200.0
2020-10-30 13:05:00,52.27,52.29,52.23,52.29,3384.0,47.8886,47.9069,47.852,47.9069,3384.0
2020-10-30 13:10:00,52.26,52.31,52.21,52.24,4030.0,47.8794,47.9253,47.8336,47.8611,4030.0
2020-10-30 13:15:00,52.26,52.26,52.18,52.26,4200.0,47.8794,47.8794,47.8061,47.8794,4200.0
2020-10-30 13:20:00,52.2,52.24,52.19,52.24,2828.0,47.8245,47.8611,47.8153,47.8611,2828.0
2020-10-30 13:25:00,52.24,52.28,52.13,52.25,8894.0,47.8611,47.8978,47.7603,47.8703,8894.0
2020-10-30 13:30:00,52.23,52.25,52.08,52.12,5614.0,47.852,47.8703,47.7145,47.7512,5614.0
2020-10-30 13:35:00,52.12,52.15,51.95,52.0,8610.0,47.7512,47.7787,47.5954,47.6412,8610.0
2020-10-30 13:40:00,52.04,52.21,52.04,52.21,12788.0,47.6779,47.8336,47.6779,47.8336,12788.0
2020-10-30 13:45:00,52.2,52.24,52.09,52.22,14602.0,47.8245,47.8611,47.7237,47.8428,14602.0
2020-10-30 13:50:00,52.21,52.28,52.1,52.1,17248.0,47.8336,47.8978,47.7329,47.7329,17248.0
2020-10-30 13:55:00,52.13,52.26,52.1,52.22,8594.0,47.7603,47.8794,47.7329,47.8428,8594.0
2020-10-30 14:00:00,52.2,52.29,52.15,52.26,12464.0,47.8245,47.9069,47.7787,47.8794,12464.0
2020-10-30 14:05:00,52.29,52.39,52.24,52.33,32038.0,47.9069,47.9985,47.8611,47.9436,32038.0
2020-10-30 14:10:00,52.34,52.35,52.11,52.14,37178.0,47.9527,47.9619,47.742,47.7695,37178.0
2020-10-30 14:15:00,52.15,52.26,52.12,52.23,24366.0,47.7787,47.8794,47.7512,47.852,24366.0
2020-10-30 14:20:00,52.21,52.26,52.08,52.12,26554.0,47.8336,47.8794,47.7145,47.7512,26554.0
2020-10-30 14:25:00,52.12,52.15,51.92,52.01,10980.0,47.7512,47.7787,47.5679,47.6504,10980.0
2020-10-30 14:30:00,51.99,52.1,51.96,52.1,12986.0,47.6321,47.7329,47.6046,47.7329,12986.0
2020-10-30 14:35:00,52.08,52.18,52.02,52.15,16472.0,47.7145,47.8061,47.6596,47.7787,16472.0
2020-10-30 14:40:00,52.13,52.16,52.02,52.05,23706.0,47.7603,47.7878,47.6596,47.687,23706.0
2020-10-30 14:45:00,52.04,52.19,52.02,52.14,15536.0,47.6779,47.8153,47.6596,47.7695,15536.0
2020-10-30 14:50:00,52.13,52.19,52.1,52.17,7780.0,47.7603,47.8153,47.7329,47.797,7780.0
2020-10-30 14:55:00,52.14,52.31,52.13,52.17,15940.0,47.7695,47.9253,47.7603,47.797,15940.0
2020-10-30 15:00:00,52.21,52.31,52.13,52.31,14892.0,47.8336,47.9253,47.7603,47.9253,14892.0
2020-10-30 15:05:00,52.29,52.31,52.18,52.19,10862.0,47.9069,47.9253,47.8061,47.8153,10862.0
2020-10-30 15:10:00,52.19,52.3,52.18,52.27,27266.0,47.8153,47.9161,47.8061,47.8886,27266.0
2020-10-30 15:15:00,52.25,52.35,52.23,52.31,22778.0,47.8703,47.9619,47.852,47.9253,22778.0
2020-10-30 15:20:00,52.28,52.38,52.26,52.38,18048.0,47.8978,47.9894,47.8794,47.9894,18048.0
2020-10-30 15:25:00,52.37,52.37,52.16,52.19,39042.0,47.9802,47.9802,47.7878,47.8153,39042.0
2020-10-30 15:30:00,52.16,52.2,52.1,52.16,20078.0,47.7878,47.8245,47.7329,47.7878,20078.0
2020-10-30 15:35:00,52.16,52.2,52.05,52.09,33416.0,47.7878,47.8245,47.687,47.7237,33416.0
2020-10-30 15:40:00,52.17,52.29,52.08,52.27,26552.0,47.797,47.9069,47.7145,47.8886,26552.0
2020-10-30 15:45:00,52.34,52.39,52.17,52.21,40964.0,47.9527,47.9985,47.797,47.8336,40964.0
2020-10-30 15:50:00,52.21,52.24,52.1,52.16,62566.0,47.8336,47.8611,47.7329,47.7878,62566.0
2020-10-30 15:55:00,52.17,52.63,52.12,52.63,188408.0,47.797,48.2184,47.7512,48.2184,188408.0
2020-11-02 09:30:00,53.37,53.49,52.87,52.87,41410.0,48.8964,49.0063,48.4383,48.4383,41410.0
2020-11-02 09:35:00,52.85,53.17,52.83,53.17,22556.0,48.42,48.7132,48.4017,48.7132,22556.0
2020-11-02 09:40:00,53.13,53.13,52.79,52.95,26752.0,48.6765,48.6765,48.365,48.5116,26752.0
2020-11-02 09:45:00,52.92,53.18,52.92,53.17,19370.0,48.4841,48.7223,48.4841,48.7132,19370.0
2020-11-02 09:50:00,53.12,53.17,52.98,53.02,45176.0,48.6674,48.7132,48.5391,48.5757,45176.0
2020-11-02 09:55:00,53.06,53.15,52.99,53.04,11800.0,48.6124,48.6948,48.5483,48.5941,11800.0
2020-11-02 10:00:00,53.14,53.35,53.06,53.3,63680.0,48.6857,48.8781,48.6124,48.8323,63680.0
2020-11-02 10:05:00,53.27,53.3,53.08,53.16,16252.0,48.8048,48.8323,48.6307,48.704,16252.0
2020-11-02 10:10:00,53.19,53.24,53.08,53.19,19850.0,48.7315,48.7773,48.6307,48.7315,19850.0
2020-11-02 10:15:00,53.18,53.37,53.06,53.37,16428.0,48.7223,48.8964,48.6124,48.8964,16428.0
2020-11-02 10:20:00,53.35,53.36,53.21,53.24,21888.0,48.8781,48.8872,48.7498,48.7773,21888.0
2020-11-02 10:25:00,53.21,53.34,53.13,53.29,21590.0,48.7498,48.8689,48.6765,48.8231,21590.0
2020-11-02 10:30:00,53.27,53.27,53.18,53.2,12986.0,48.8048,48.8048,48.7223,48.7407,12986.0
2020-11-02 10:35:00,53.21,53.21,52.85,52.86,29314.0,48.7498,48.7498,48.42,48.4292,29314.0
2020-11-02 10:40:00,52.85,52.88,52.72,52.74,40718.0,48.42,48.4475,48.3009,48.3192,40718.0
2020-11-02 10:45:00,52.73,52.96,52.72,52.9,17138.0,48.31,48.5208,48.3009,48.4658,17138.0
2020-11-02 10:50:00,52.88,52.9,52.77,52.87,9640.0,48.4475,48.4658,48.3467,48.4383,9640.0
2020-11-02 10:55:00,52.91,52.95,52.85,52.95,6688.0,48.475,48.5116,48.42,48.5116,6688.0
2020-11-02 11:00:00,52.88,53.01,52.86,52.87,30232.0,48.4475,48.5666,48.4292,48.4383,30232.0
2020-11-02 11:05:00,52.88,52.98,52.85,52.97,10182.0,48.4475,48.5391,48.42,48.5299,10182.0
2020-11-02 11:10:00,52.96,52.96,52.82,52.85,7180.0,48.5208,48.5208,48.3925,48.42,7180.0
2020-11-02 11:15:00,52.78,52.79,52.66,52.67,11600.0,48.3559,48.365,48.2459,48.2551,11600.0
2020-11-02 11:20:00,52.66,52.66,52.54,52.6,9580.0,48.2459,48.2459,48.136,48.1909,9580.0
2020-11-02 11:25:00,52.56,52.59,52.49,52.51,23322.0,48.1543,48.1818,48.0902,48.1085,23322.0
2020-11-02 11:30:00,52.54,52.56,52.42,52.42,9920.0,48.136,48.1543,48.026,48.026,9920.0
2020-11-02 11:35:00,52.45,52.48,52.4,52.41,6624.0,48.0535,48.081,48.0077,48.0169,6624.0
2020-11-02 11:40:00,52.45,52.57,52.42,52.54,8388.0,48.0535,48.1635,48.026,48.136,8388.0
2020-11-02 11:45:00,52.6,52.69,52.57,52.68,8002.0,48.1909,48.2734,48.1635,48.2642,8002.0
2020-11-02 11:50:00,52.64,52.77,52.64,52.76,4600.0,48.2276,48.3467,48.2276,48.3375,4600.0
2020-11-02 11:55:00,52.76,52.77,52.65,52.65,7624.0,48.3375,48.3467,48.2368,48.2368,7624.0
2020-11-02 12:00:00,52.66,52.66,52.55,52.58,6726.0,48.2459,48.2459,48.1451,48.1726,6726.0
2020-11-02 12:05:00,52.55,52.73,52.55,52.72,5700.0,48.1451,48.31,48.1451,48.3009,5700.0
2020-11-02 12:10:00,52.71,52.71,52.6,52.61,5668.0,48.2917,48.2917,48.1909,48.2001,5668.0
2020-11-02 12:15:00,52.63,52.67,52.55,52.55,5492.0,48.2184,48.2551,48.1451,48.1451,5492.0
2020-11-02 12:20:00,52.53,52.58,52.52,52.52,5118.0,48.1268,48.1726,48.1176,48.1176,5118.0
2020-11-02 12:25:00,52.52,52.6,52.51,52.6,10266.0,48.1176,48.1909,48.1085,48.1909,10266.0
2020-11-02 12:30:00,52.6,52.62,52.52,52.56,3600.0,48.1909,48.2093,48.1176,48.1543,3600.0
2020-11-02 12:35:00,52.58,52.59,52.44,52.44,3982.0,48.1726,48.1818,48.0444,48.0444,3982.0
2020-11-02 12:40:00,52.47,52.47,52.34,52.34,7412.0,48.0718,48.0718,47.9527,47.9527,7412.0
2020-11-02 12:45:00,52.31,52.33,52.25,52.27,7362.0,47.9253,47.9436,47.8703,47.8886,7362.0
2020-11-02 12:50:00,52.31,52.31,52.24,52.31,8236.0,47.9253,47.9253,47.8611,47.9253,8236.0
2020-11-02 12:55:00,52.31,52.4,52.31,52.39,6000.0,47.9253,48.0077,47.9253,47.9985,6000.0
2020-11-02 13:00:00,52.4,52.4,52.27,52.32,8950.0,48.0077,48.0077,47.8886,47.9344,8950.0
2020-11-02 13:05:00,52.27,52.31,52.21,52.21,8316.0,47.8886,47.9253,47.8336,47.8336,8316.0
2020-11-02 13:10:00,52.22,52.22,52.12,52.14,11600.0,47.8428,47.8428,47.7512,47.7695,11600.0
2020-11-02 13:15:00,52.13,52.15,52.0,52.07,13152.0,47.7603,47.7787,47.6412,47.7054,13152.0
2020-11-02 13:20:00,52.04,52.16,51.99,52.15,14778.0,47.6779,47.7878,47.6321,47.7787,14778.0
2020-11-02 13:25:00,52.13,52.22,52.1,52.21,5466.0,47.7603,47.8428,47.7329,47.8336,5466.0
2020-11-02 13:30:00,52.23,52.23,52.16,52.2,25100.0,47.852,47.852,47.7878,47.8245,25100.0
2020-11-02 13:35:00,52.22,52.25,52.18,52.2,10114.0,47.8428,47.8703,47.8061,47.8245,10114.0
2020-11-02 13:40:00,52.21,52.37,52.21,52.33,5000.0,47.8336,47.9802,47.8336,47.9436,5000.0
2020-11-02 13:45:00,52.32,52.35,52.2,52.22,16660.0,47.9344,47.9619,47.8245,47.8428,16660.0
2020-11-02 13:50:00,52.21,52.22,52.07,52.1,19604.0,47.8336,47.8428,47.7054,47.7329,19604.0
2020-11-02 13:55:00,52.09,52.12,52.04,52.1,9834.0,47.7237,47.7512,47.6779,47.7329,9834.0
2020-11-02 14:00:00,52.08,52.2,52.08,52.15,9800.0,47.7145,47.8245,47.7145,47.7787,9800.0
2020-11-02 14:05:00,52.12,52.21,52.1,52.16,7740.0,47.7512,47.8336,47.7329,47.7878,7740.0
2020-11-02 14:10:00,52.16,52.24,52.12,52.21,9940.0,47.7878,47.8611,47.7512,47.8336,9940.0
2020-11-02 14:15:00,52.21,52.24,52.17,52.22,6800.0,47.8336,47.8611,47.797,47.8428,6800.0
2020-11-02 14:20:00,52.19,52.39,52.17,52.37,9936.0,47.8153,47.9985,47.797,47.9802,9936.0
2020-11-02 14:25:00,52.38,52.5,52.37,52.49,13008.0,47.9894,48.0993,47.9802,48.0902,13008.0
2020-11-02 14:30:00,52.48,52.52,52.42,52.48,16020.0,48.081,48.1176,48.026,48.081,16020.0
2020-11-02 14:35:00,52.5,52.6,52.49,52.57,9248.0,48.0993,48.1909,48.0902,48.1635,9248.0
2020-11-02 14:40:00,52.56,52.58,52.51,52.51,10000.0,48.1543,48.1726,48.1085,48.1085,10000.0
2020-11-02 14:45:00,52.52,52.62,52.52,52.54,11166.0,48.1176,48.2093,48.1176,48.136,11166.0
2020-11-02 14:50:00,52.55,52.59,52.45,52.45,19928.0,48.1451,48.1818,48.0535,48.0535,19928.0
2020-11-02 14:55:00,52.45,52.48,52.38,52.47,51798.0,48.0535,48.081,47.9894,48.0718,51798.0
2020-11-02 15:00:00,52.49,52.54,52.4,52.41,36432.0,48.0902,48.136,48.0077,48.0169,36432.0
2020-11-02 15:05:00,52.37,52.41,52.35,52.36,9220.0,47.9802,48.0169,47.9619,47.9711,9220.0
2020-11-02 15:10:00,52.37,52.44,52.37,52.43,9220.0,47.9802,48.0444,47.9802,48.0352,9220.0
2020-11-02 15:15:00,52.44,52.52,52.42,52.51,31252.0,48.0444,48.1176,48.026,48.1085,31252.0
2020-11-02 15:20:00,52.5,52.53,52.43,52.46,23056.0,48.0993,48.1268,48.0352,48.0627,23056.0
2020-11-02 15:25:00,52.44,52.45,52.32,52.34,68988.0,48.0444,48.0535,47.9344,47.9527,68988.0
2020-11-02 15:30:00,52.35,52.49,52.34,52.36,26150.0,47.9619,48.0902,47.9527,47.9711,26150.0
2020-11-02 15:35:00,52.38,52.39,52.23,52.33,24734.0,47.9894,47.9985,47.852,47.9436,24734.0
2020-11-02 15:40:00,52.34,52.35,52.18,52.21,36094.0,47.9527,47.9619,47.8061,47.8336,36094.0
2020-11-02 15:45:00,52.2,52.37,52.17,52.34,45620.0,47.8245,47.9802,47.797,47.9527,45620.0
2020-11-02 15:50:00,52.33,52.41,52.17,52.41,82202.0,47.9436,48.0169,47.797,48.0169,82202.0
2020-11-02 15:55:00,52.38,52.59,52.35,52.56,138278.0,47.9894,48.1818,47.9619,48.1543,138278.0
2020-11-03 09:30:00,53.15,53.5,53.1,53.41,25784.0,48.6948,49.0155,48.649,48.933,25784.0
2020-11-03 09:35:00,53.38,53.63,53.34,53.62,26780.0,48.9056,49.1346,48.8689,49.1254,26780.0
2020-11-03 09:40:00,53.55,53.75,53.53,53.73,16974.0,49.0613,49.2445,49.043,49.2262,16974.0
2020-11-03 09:45:00,53.77,53.83,53.72,53.74,13096.0,49.2629,49.3178,49.2171,49.2354,13096.0
2020-11-03 09:50:00,53.78,53.8,53.71,53.73,13530.0,49.272,49.2904,49.2079,49.2262,13530.0
2020-11-03 09:55:00,53.76,53.97,53.72,53.94,126732.0,49.2537,49.4461,49.2171,49.4186,126732.0
2020-11-03 10:00:00,53.95,54.08,53.94,54.02,29540.0,49.4278,49.5469,49.4186,49.4919,29540.0
2020-11-03 10:05:00,54.02,54.1,53.98,54.06,21910.0,49.4919,49.5652,49.4553,49.5286,21910.0
2020-11-03 10:10:00,54.05,54.14,54.02,54.07,27018.0,49.5194,49.6019,49.4919,49.5377,27018.0
2020-11-03 10:15:00,54.09,54.24,54.07,54.22,27136.0,49.556,49.6935,49.5377,49.6752,27136.0
2020-11-03 10:20:00,54.23,54.43,54.21,54.4,39278.0,49.6843,49.8675,49.666,49.8401,39278.0
2020-11-03 10:25:00,54.4,54.49,54.24,54.44,23114.0,49.8401,49.9225,49.6935,49.8767,23114.0
2020-11-03 10:30:00,54.46,54.54,54.31,54.31,19102.0,49.895,49.9683,49.7576,49.7576,19102.0
2020-11-03 10:35:00,54.32,54.49,54.21,54.41,70646.0,49.7668,49.9225,49.666,49.8492,70646.0
2020-11-03 10:40:00,54.37,54.37,54.22,54.27,20824.0,49.8126,49.8126,49.6752,49.721,20824.0
2020-11-03 10:45:00,54.24,54.37,54.22,54.28,12382.0,49.6935,49.8126,49.6752,49.7301,12382.0
2020-11-03 10:50:00,54.33,54.33,54.21,54.23,9014.0,49.7759,49.7759,49.666,49.6843,9014.0
2020-11-03 10:55:00,54.22,54.34,54.21,54.28,16758.0,49.6752,49.7851,49.666,49.7301,16758.0
2020-11-03 11:00:00,54.27,54.38,54.25,54.38,12876.0,49.721,49.8217,49.7026,49.8217,12876.0
2020-11-03 11:05:00,54.38,54.44,54.31,54.39,13732.0,49.8217,49.8767,49.7576,49.8309,13732.0
2020-11-03 11:10:00,54.39,54.39,54.24,54.33,73324.0,49.8309,49.8309,49.6935,49.7759,73324.0
2020-11-03 11:15:00,54.33,54.34,54.22,54.24,15118.0,49.7759,49.7851,49.6752,49.6935,15118.0
2020-11-03 11:20:00,54.24,54.29,54.13,54.25,17854.0,49.6935,49.7393,49.5927,49.7026,17854.0
2020-11-03 11:25:00,54.26,54.29,54.15,54.16,11308.0,49.7118,49.7393,49.611,49.6202,11308.0
2020-11-03 11:30:00,54.17,54.28,54.13,54.24,11122.0,49.6293,49.7301,49.5927,49.6935,11122.0
2020-11-03 11:35:00,54.24,54.3,54.21,54.3,8214.0,49.6935,49.7484,49.666,49.7484,8214.0
2020-11-03 11:40:00,54.29,54.29,54.18,54.25,9648.0,49.7393,49.7393,49.6385,49.7026,9648.0
2020-11-03 11:45:00,54.21,54.24,54.18,54.18,29154.0,49.666,49.6935,49.6385,49.6385,29154.0
2020-11-03 11:50:00,54.19,54.3,54.19,54.25,35722.0,49.6477,49.7484,49.6477,49.7026,35722.0
2020-11-03 11:55:00,54.25,54.27,54.21,54.27,24952.0,49.7026,49.721,49.666,49.721,24952.0
2020-11-03 12:00:00,54.24,54.31,54.21,54.24,12852.0,49.6935,49.7576,49.666,49.6935,12852.0
2020-11-03 12:05:00,54.24,54.32,54.22,54.32,24112.0,49.6935,49.7668,49.6752,49.7668,24112.0
2020-11-03 12:10:00,54.32,54.41,54.31,54.41,9800.0,49.7668,49.8492,49.7576,49.8492,9800.0
2020-11-03 12:15:00,54.4,54.44,54.35,54.37,14586.0,49.8401,49.8767,49.7943,49.8126,14586.0
2020-11-03 12:20:00,54.4,54.46,54.35,54.41,16826.0,49.8401,49.895,49.7943,49.8492,16826.0
2020-11-03 12:25:00,54.39,54.43,54.36,54.4,11456.0,49.8309,49.8675,49.8034,49.8401,11456.0
2020-11-03 12:30:00,54.38,54.43,54.38,54.41,11814.0,49.8217,49.8675,49.8217,49.8492,11814.0
2020-11-03 12:35:00,54.41,54.41,54.34,54.38,7694.0,49.8492,49.8492,49.7851,49.8217,7694.0
2020-11-03 12:40:00,54.37,54.37,54.24,54.24,7148.0,49.8126,49.8126,49.6935,49.6935,7148.0
2020-11-03 12:45:00,54.27,54.27,54.16,54.21,10236.0,49.721,49.721,49.6202,49.666,10236.0
2020-11-03 12:50:00,54.24,54.27,54.12,54.15,10020.0,49.6935,49.721,49.5835,49.611,10020.0
2020-11-03 12:55:00,54.16,54.18,54.09,54.14,7754.0,49.6202,49.6385,49.556,49.6019,7754.0
2020-11-03 13:00:00,54.14,54.25,54.13,54.22,9934.0,49.6019,49.7026,49.5927,49.6752,9934.0
2020-11-03 13:05:00,54.21,54.24,54.16,54.23,8432.0,49.666,49.6935,49.6202,49.6843,8432.0
2020-11-03 13:10:00,54.24,54.25,54.13,54.13,5604.0,49.6935,49.7026,49.5927,49.5927,5604.0
2020-11-03 13:15:00,54.15,54.17,54.07,54.1,9000.0,49.611,49.6293,49.5377,49.5652,9000.0
2020-11-03 13:20:00,54.1,54.15,54.05,54.13,8636.0,49.5652,49.611,49.5194,49.5927,8636.0
2020-11-03 13:25:00,54.13,54.13,54.07,54.1,8366.0,49.5927,49.5927,49.5377,49.5652,8366.0
2020-11-03 13:30:00,54.11,54.2,54.09,54.13,7956.0,49.5744,49.6568,49.556,49.5927,7956.0
2020-11-03 13:35:00,54.14,54.14,54.02,54.05,12564.0,49.6019,49.6019,49.4919,49.5194,12564.0
2020-11-03 13:40:00,54.03,54.07,53.97,54.02,9498.0,49.5011,49.5377,49.4461,49.4919,9498.0
2020-11-03 13:45:00,54.02,54.05,53.92,53.94,7000.0,49.4919,49.5194,49.4003,49.4186,7000.0
2020-11-03 13:50:00,53.94,53.95,53.85,53.88,8100.0,49.4186,49.4278,49.3362,49.3637,8100.0
2020-11-03 13:55:00,53.87,53.92,53.82,53.84,6658.0,49.3545,49.4003,49.3087,49.327,6658.0
2020-11-03 14:00:00,53.83,54.01,53.83,53.96,7500.0,49.3178,49.4828,49.3178,49.4369,7500.0
2020-11-03 14:05:00,53.95,53.99,53.88,53.9,15964.0,49.4278,49.4644,49.3637,49.382,15964.0
2020-11-03 14:10:00,53.91,54.06,53.88,54.02,12642.0,49.3911,49.5286,49.3637,49.4919,12642.0
2020-11-03 14:15:00,54.01,54.05,53.99,54.02,9252.0,49.4828,49.5194,49.4644,49.4919,9252.0
2020-11-03 14:20:00,54.02,54.1,53.99,54.02,8958.0,49.4919,49.5652,49.4644,49.4919,8958.0
2020-11-03 14:25:00,54.04,54.05,53.94,53.96,8214.0,49.5102,49.5194,49.4186,49.4369,8214.0
2020-11-03 14:30:00,53.97,54.16,53.93,54.16,8334.0,49.4461,49.6202,49.4095,49.6202,8334.0
2020-11-03 14:35:00,54.15,54.16,54.08,54.08,6338.0,49.611,49.6202,49.5469,49.5469,6338.0
2020-11-03 14:40:00,54.1,54.11,54.06,54.1,7800.0,49.5652,49.5744,49.5286,49.5652,7800.0
2020-11-03 14:45:00,54.09,54.18,54.06,54.16,8414.0,49.556,49.6385,49.5286,49.6202,8414.0
2020-11-03 14:50:00,54.15,54.18,54.11,54.13,6900.0,49.611,49.6385,49.5744,49.5927,6900.0
2020-11-03 14:55:00,54.15,54.21,54.13,54.17,12308.0,49.611,49.666,49.5927,49.6293,12308.0
2020-11-03 15:00:00,54.15,54.15,54.04,54.06,16102.0,49.611,49.611,49.5102,49.5286,16102.0
2020-11-03 15:05:00,54.03,54.06,53.99,54.01,13934.0,49.5011,49.5286,49.4644,49.4828,13934.0
2020-11-03 15:10:00,54.0,54.08,53.98,54.06,21412.0,49.4736,49.5469,49.4553,49.5286,21412.0
2020-11-03 15:15:00,54.06,54.17,54.03,54.17,18304.0,49.5286,49.6293,49.5011,49.6293,18304.0
2020-11-03 15:20:00,54.16,54.22,54.02,54.06,24602.0,49.6202,49.6752,49.4919,49.5286,24602.0
2020-11-03 15:25:00,54.1,54.31,54.1,54.31,25532.0,49.5652,49.7576,49.5652,49.7576,25532.0
2020-11-03 15:30:00,54.31,54.43,54.24,54.43,76728.0,49.7576,49.8675,49.6935,49.8675,76728.0
2020-11-03 15:35:00,54.42,54.5,54.37,54.49,55444.0,49.8584,49.9317,49.8126,49.9225,55444.0
2020-11-03 15:40:00,54.49,54.58,54.46,54.46,124038.0,49.9225,50.005,49.895,49.895,124038.0
2020-11-03 15:45:00,54.47,54.52,54.4,54.44,39308.0,49.9042,49.95,49.8401,49.8767,39308.0
2020-11-03 15:50:00,54.44,54.82,54.43,54.74,136656.0,49.8767,50.2249,49.8675,50.1516,136656.0
2020-11-03 15:55:00,54.76,54.76,54.4,54.49,307618.0,50.1699,50.1699,49.8401,49.9225,307618.0
2020-11-04 09:30:00,56.08,56.09,54.85,54.99,89732.0,51.3792,51.3884,50.2523,50.3806,89732.0
2020-11-04 09:35:00,54.97,55.02,54.42,54.48,51534.0,50.3623,50.4081,49.8584,49.9134,51534.0
2020-11-04 09:40:00,54.49,54.88,54.27,54.88,41410.0,49.9225,50.2798,49.721,50.2798,41410.0
2020-11-04 09:45:00,54.85,55.29,54.81,55.18,38238.0,50.2523,50.6555,50.2157,50.5547,38238.0
2020-11-04 09:50:00,55.17,55.26,55.03,55.06,26666.0,50.5455,50.628,50.4173,50.4447,26666.0
2020-11-04 09:55:00,55.09,55.48,55.02,55.48,98852.0,50.4722,50.8295,50.4081,50.8295,98852.0
2020-11-04 10:00:00,55.43,55.73,55.43,55.7,44254.0,50.7837,51.0586,50.7837,51.0311,44254.0
2020-11-04 10:05:00,55.66,55.82,55.62,55.77,45526.0,50.9944,51.141,50.9578,51.0952,45526.0
2020-11-04 10:10:00,55.77,55.92,55.77,55.82,48840.0,51.0952,51.2327,51.0952,51.141,48840.0
2020-11-04 10:15:00,55.86,56.0,55.81,55.9,28460.0,51.1777,51.3059,51.1319,51.2143,28460.0
2020-11-04 10:20:00,55.94,56.04,55.92,56.0,25144.0,51.251,51.3426,51.2327,51.3059,25144.0
2020-11-04 10:25:00,55.98,55.98,55.88,55.94,11028.0,51.2876,51.2876,51.196,51.251,11028.0
2020-11-04 10:30:00,55.99,56.13,55.92,56.03,66236.0,51.2968,51.4251,51.2327,51.3334,66236.0
2020-11-04 10:35:00,56.01,56.04,55.67,55.74,22412.0,51.3151,51.3426,51.0036,51.0677,22412.0
2020-11-04 10:40:00,55.77,55.81,55.66,55.73,28080.0,51.0952,51.1319,50.9944,51.0586,28080.0
2020-11-04 10:45:00,55.77,55.89,55.74,55.81,12200.0,51.0952,51.2052,51.0677,51.1319,12200.0
2020-11-04 10:50:00,55.8,55.92,55.74,55.92,9502.0,51.1227,51.2327,51.0677,51.2327,9502.0
2020-11-04 10:55:00,55.91,55.96,55.88,55.94,11392.0,51.2235,51.2693,51.196,51.251,11392.0
2020-11-04 11:00:00,55.93,55.97,55.76,55.79,14838.0,51.2418,51.2785,51.0861,51.1136,14838.0
2020-11-04 11:05:00,55.79,55.8,55.6,55.6,31902.0,51.1136,51.1227,50.9395,50.9395,31902.0
2020-11-04 11:10:00,55.66,55.74,55.63,55.74,19984.0,50.9944,51.0677,50.967,51.0677,19984.0
2020-11-04 11:15:00,55.7,55.73,55.61,55.73,21606.0,51.0311,51.0586,50.9486,51.0586,21606.0
2020-11-04 11:20:00,55.72,55.9,55.71,55.77,62546.0,51.0494,51.2143,51.0403,51.0952,62546.0
2020-11-04 11:25:00,55.79,55.84,55.69,55.8,23686.0,51.1136,51.1594,51.0219,51.1227,23686.0
2020-11-04 11:30:00,55.82,56.27,55.78,56.23,49522.0,51.141,51.5533,51.1044,51.5167,49522.0
2020-11-04 11:35:00,56.21,56.29,56.13,56.24,29052.0,51.4983,51.5716,51.4251,51.5258,29052.0
2020-11-04 11:40:00,56.27,56.37,56.23,56.27,15574.0,51.5533,51.6449,51.5167,51.5533,15574.0
2020-11-04 11:45:00,56.3,56.39,56.24,56.35,19220.0,51.5808,51.6633,51.5258,51.6266,19220.0
2020-11-04 11:50:00,56.37,56.5,56.34,56.47,19764.0,51.6449,51.764,51.6174,51.7366,19764.0
2020-11-04 11:55:00,56.47,56.63,56.45,56.48,24464.0,51.7366,51.8831,51.7182,51.7457,24464.0
2020-11-04 12:00:00,56.49,56.55,56.43,56.54,15082.0,51.7549,51.8098,51.6999,51.8007,15082.0
2020-11-04 12:05:00,56.51,56.51,56.37,56.38,14230.0,51.7732,51.7732,51.6449,51.6541,14230.0
2020-11-04 12:10:00,56.38,56.42,56.27,56.4,42608.0,51.6541,51.6907,51.5533,51.6724,42608.0
2020-11-04 12:15:00,56.4,56.58,56.4,56.55,43044.0,51.6724,51.8373,51.6724,51.8098,43044.0
2020-11-04 12:20:00,56.54,56.92,56.52,56.92,108960.0,51.8007,52.1488,51.7824,52.1488,108960.0
2020-11-04 12:25:00,56.88,56.91,56.72,56.83,31900.0,52.1122,52.1397,51.9656,52.0664,31900.0
2020-11-04 12:30:00,56.85,56.94,56.82,56.93,19172.0,52.0847,52.1672,52.0572,52.158,19172.0
2020-11-04 12:35:00,56.95,57.0,56.91,56.95,23458.0,52.1763,52.2221,52.1397,52.1763,23458.0
2020-11-04 12:40:00,56.95,57.04,56.88,56.99,22478.0,52.1763,52.2588,52.1122,52.213,22478.0
2020-11-04 12:45:00,56.99,56.99,56.84,56.86,27294.0,52.213,52.213,52.0755,52.0939,27294.0
2020-11-04 12:50:00,56.84,56.9,56.74,56.75,12164.0,52.0755,52.1305,51.9839,51.9931,12164.0
2020-11-04 12:55:00,56.71,56.82,56.7,56.82,11046.0,51.9564,52.0572,51.9473,52.0572,11046.0
2020-11-04 13:00:00,56.83,56.83,56.6,56.7,6980.0,52.0664,52.0664,51.8557,51.9473,6980.0
2020-11-04 13:05:00,56.71,56.71,56.59,56.67,16502.0,51.9564,51.9564,51.8465,51.9198,16502.0
2020-11-04 13:10:00,56.68,56.7,56.54,56.63,23406.0,51.9289,51.9473,51.8007,51.8831,23406.0
2020-11-04 13:15:00,56.62,56.74,56.62,56.64,23446.0,51.874,51.9839,51.874,51.8923,23446.0
2020-11-04 13:20:00,56.63,56.71,56.6,56.66,14026.0,51.8831,51.9564,51.8557,51.9106,14026.0
2020-11-04 13:25:00,56.63,56.78,56.63,56.78,17786.0,51.8831,52.0206,51.8831,52.0206,17786.0
2020-11-04 13:30:00,56.78,56.98,56.75,56.98,13920.0,52.0206,52.2038,51.9931,52.2038,13920.0
2020-11-04 13:35:00,56.96,56.96,56.85,56.88,14608.0,52.1855,52.1855,52.0847,52.1122,14608.0
2020-11-04 13:40:00,56.91,56.93,56.65,56.68,20982.0,52.1397,52.158,51.9015,51.9289,20982.0
2020-11-04 13:45:00,56.66,56.71,56.62,56.63,24750.0,51.9106,51.9564,51.874,51.8831,24750.0
2020-11-04 13:50:00,56.63,56.63,56.52,56.58,22176.0,51.8831,51.8831,51.7824,51.8373,22176.0
2020-11-04 13:55:00,56.58,56.69,56.53,56.65,25620.0,51.8373,51.9381,51.7915,51.9015,25620.0
2020-11-04 14:00:00,56.67,56.85,56.67,56.81,18066.0,51.9198,52.0847,51.9198,52.0481,18066.0
2020-11-04 14:05:00,56.83,56.91,56.73,56.89,13048.0,52.0664,52.1397,51.9748,52.1213,13048.0
2020-11-04 14:10:00,56.91,57.0,56.91,56.94,8616.0,52.1397,52.2221,52.1397,52.1672,8616.0
2020-11-04 14:15:00,56.95,56.95,56.71,56.8,20512.0,52.1763,52.1763,51.9564,52.0389,20512.0
2020-11-04 14:20:00,56.76,56.89,56.74,56.82,22782.0,52.0022,52.1213,51.9839,52.0572,22782.0
2020-11-04 14:25:00,56.77,56.85,56.76,56.76,13856.0,52.0114,52.0847,52.0022,52.0022,13856.0
2020-11-04 14:30:00,56.8,56.81,56.68,56.74,18086.0,52.0389,52.0481,51.9289,51.9839,18086.0
2020-11-04 14:35:00,56.74,56.85,56.73,56.83,13528.0,51.9839,52.0847,51.9748,52.0664,13528.0
2020-11-04 14:40:00,56.82,56.82,56.64,56.72,13524.0,52.0572,52.0572,51.8923,51.9656,13524.0
2020-11-04 14:45:00,56.72,56.95,56.72,56.92,10694.0,51.9656,52.1763,51.9656,52.1488,10694.0
2020-11-04 14:50:00,56.93,56.96,56.88,56.95,12676.0,52.158,52.1855,52.1122,52.1763,12676.0
2020-11-04 14:55:00,56.95,56.97,56.85,56.91,11770.0,52.1763,52.1946,52.0847,52.1397,11770.0
2020-11-04 15:00:00,56.92,56.99,56.7,56.7,13312.0,52.1488,52.213,51.9473,51.9473,13312.0
2020-11-04 15:05:00,56.72,56.91,56.7,56.91,19834.0,51.9656,52.1397,51.9473,52.1397,19834.0
2020-11-04 15:10:00,56.91,56.92,56.77,56.79,14374.0,52.1397,52.1488,52.0114,52.0297,14374.0
2020-11-04 15:15:00,56.77,56.81,56.65,56.65,26454.0,52.0114,52.0481,51.9015,51.9015,26454.0
2020-11-04 15:20:00,56.65,56.75,56.59,56.74,21000.0,51.9015,51.9931,51.8465,51.9839,21000.0
2020-11-04 15:25:00,56.76,56.77,56.59,56.59,19956.0,52.0022,52.0114,51.8465,51.8465,19956.0
2020-11-04 15:30:00,56.59,56.71,56.51,56.54,73652.0,51.8465,51.9564,51.7732,51.8007,73652.0
2020-11-04 15:35:00,56.54,56.56,56.49,56.54,41626.0,51.8007,51.819,51.7549,51.8007,41626.0
2020-11-04 15:40:00,56.52,56.58,56.48,56.52,29700.0,51.7824,51.8373,51.7457,51.7824,29700.0
2020-11-04 15:45:00,56.51,56.74,56.48,56.64,36152.0,51.7732,51.9839,51.7457,51.8923,36152.0
2020-11-04 15:50:00,56.6,56.87,56.57,56.85,79860.0,51.8557,52.103,51.8282,52.0847,79860.0
2020-11-04 15:55:00,56.82,56.84,56.62,56.66,152874.0,52.0572,52.0755,51.874,51.9106,152874.0
2020-11-05 09:30:00,57.66,57.73,57.0,57.68,99882.0,52.8268,52.8909,52.2221,52.8451,99882.0
2020-11-05 09:35:00,57.68,58.27,57.66,57.99,77566.0,52.8451,53.3857,52.8268,53.1291,77566.0
2020-11-05 09:40:00,57.95,58.01,57.49,57.5,50206.0,53.0925,53.1475,52.6711,52.6802,50206.0
2020-11-05 09:45:00,57.49,58.04,57.48,57.72,33818.0,52.6711,53.175,52.6619,52.8818,33818.0
2020-11-05 09:50:00,57.72,58.21,57.72,58.0,46992.0,52.8818,53.3307,52.8818,53.1383,46992.0
2020-11-05 09:55:00,58.05,58.23,58.04,58.06,83868.0,53.1841,53.349,53.175,53.1933,83868.0
2020-11-05 10:00:00,58.07,58.2,57.99,58.2,60824.0,53.2024,53.3215,53.1291,53.3215,60824.0
2020-11-05 10:05:00,58.18,58.49,58.17,58.43,51280.0,53.3032,53.5872,53.2941,53.5323,51280.0
2020-11-05 10:10:00,58.44,58.55,58.22,58.3,37164.0,53.5414,53.6422,53.3399,53.4132,37164.0
2020-11-05 10:15:00,58.32,58.74,58.32,58.74,24108.0,53.4315,53.8163,53.4315,53.8163,24108.0
2020-11-05 10:20:00,58.74,58.84,58.5,58.56,47380.0,53.8163,53.9079,53.5964,53.6514,47380.0
2020-11-05 10:25:00,58.58,58.59,58.33,58.38,32752.0,53.6697,53.6788,53.4406,53.4865,32752.0
2020-11-05 10:30:00,58.4,58.41,58.24,58.26,12874.0,53.5048,53.5139,53.3582,53.3765,12874.0
2020-11-05 10:35:00,58.2,58.29,58.04,58.16,14208.0,53.3215,53.404,53.175,53.2849,14208.0
2020-11-05 10:40:00,58.07,58.16,58.05,58.13,12856.0,53.2024,53.2849,53.1841,53.2574,12856.0
2020-11-05 10:45:00,58.13,58.28,58.07,58.25,42356.0,53.2574,53.3948,53.2024,53.3673,42356.0
2020-11-05 10:50:00,58.26,58.34,58.21,58.29,18408.0,53.3765,53.4498,53.3307,53.404,18408.0
2020-11-05 10:55:00,58.29,58.48,58.28,58.48,18546.0,53.404,53.5781,53.3948,53.5781,18546.0
2020-11-05 11:00:00,58.47,58.48,58.32,58.38,18516.0,53.5689,53.5781,53.4315,53.4865,18516.0
2020-11-05 11:05:00,58.38,58.42,58.15,58.29,20868.0,53.4865,53.5231,53.2757,53.404,20868.0
2020-11-05 11:10:00,58.29,58.38,58.27,58.38,12218.0,53.404,53.4865,53.3857,53.4865,12218.0
2020-11-05 11:15:00,58.42,58.48,58.39,58.44,8962.0,53.5231,53.5781,53.4956,53.5414,8962.0
2020-11-05 11:20:00,58.44,58.48,58.41,58.48,19150.0,53.5414,53.5781,53.5139,53.5781,19150.0
2020-11-05 11:25:00,58.47,58.56,58.46,58.56,29336.0,53.5689,53.6514,53.5597,53.6514,29336.0
2020-11-05 11:30:00,58.56,58.85,58.56,58.84,32604.0,53.6514,53.9171,53.6514,53.9079,32604.0
2020-11-05 11:35:00,58.84,58.84,58.68,58.71,35914.0,53.9079,53.9079,53.7613,53.7888,35914.0
2020-11-05 11:40:00,58.7,58.76,58.55,58.55,21546.0,53.7796,53.8346,53.6422,53.6422,21546.0
2020-11-05 11:45:00,58.52,58.6,58.46,58.57,15748.0,53.6147,53.688,53.5597,53.6605,15748.0
2020-11-05 11:50:00,58.63,58.65,58.38,58.4,26572.0,53.7155,53.7338,53.4865,53.5048,26572.0
2020-11-05 11:55:00,58.4,58.42,58.3,58.42,8268.0,53.5048,53.5231,53.4132,53.5231,8268.0
2020-11-05 12:00:00,58.45,58.54,58.38,58.48,18880.0,53.5506,53.633,53.4865,53.5781,18880.0
2020-11-05 12:05:00,58.5,58.66,58.5,58.63,61894.0,53.5964,53.743,53.5964,53.7155,61894.0
2020-11-05 12:10:00,58.66,58.68,58.44,58.6,31786.0,53.743,53.7613,53.5414,53.688,31786.0
2020-11-05 12:15:00,58.58,58.66,58.33,58.36,14950.0,53.6697,53.743,53.4406,53.4681,14950.0
2020-11-05 12:20:00,58.39,58.4,58.24,58.33,11456.0,53.4956,53.5048,53.3582,53.4406,11456.0
2020-11-05 12:25:00,58.35,58.42,58.27,58.3,9184.0,53.459,53.5231,53.3857,53.4132,9184.0
2020-11-05 12:30:00,58.33,58.33,58.11,58.11,11836.0,53.4406,53.4406,53.2391,53.2391,11836.0
2020-11-05 12:35:00,58.14,58.27,58.14,58.22,8130.0,53.2666,53.3857,53.2666,53.3399,8130.0
2020-11-05 12:40:00,58.22,58.27,58.15,58.19,9038.0,53.3399,53.3857,53.2757,53.3124,9038.0
2020-11-05 12:45:00,58.23,58.35,58.21,58.24,9536.0,53.349,53.459,53.3307,53.3582,9536.0
2020-11-05 12:50:00,58.25,58.3,58.23,58.24,8324.0,53.3673,53.4132,53.349,53.3582,8324.0
2020-11-05 12:55:00,58.23,58.27,58.17,58.17,7490.0,53.349,53.3857,53.2941,53.2941,7490.0
2020-11-05 13:00:00,58.22,58.4,58.2,58.38,8466.0,53.3399,53.5048,53.3215,53.4865,8466.0
2020-11-05 13:05:00,58.37,58.4,58.34,58.37,14512.0,53.4773,53.5048,53.4498,53.4773,14512.0
2020-11-05 13:10:00,58.34,58.36,58.22,58.3,17442.0,53.4498,53.4681,53.3399,53.4132,17442.0
2020-11-05 13:15:00,58.3,58.31,58.24,58.24,12992.0,53.4132,53.4223,53.3582,53.3582,12992.0
2020-11-05 13:20:00,58.22,58.3,58.18,58.23,17086.0,53.3399,53.4132,53.3032,53.349,17086.0
2020-11-05 13:25:00,58.26,58.33,58.26,58.28,9914.0,53.3765,53.4406,53.3765,53.3948,9914.0
2020-11-05 13:30:00,58.3,58.4,58.27,58.27,14542.0,53.4132,53.5048,53.3857,53.3857,14542.0
2020-11-05 13:35:00,58.29,58.43,58.29,58.35,31368.0,53.404,53.5323,53.404,53.459,31368.0
2020-11-05 13:40:00,58.34,58.52,58.32,58.52,25214.0,53.4498,53.6147,53.4315,53.6147,25214.0
2020-11-05 13:45:00,58.49,58.74,58.49,58.66,20444.0,53.5872,53.8163,53.5872,53.743,20444.0
2020-11-05 13:50:00,58.68,58.71,58.54,58.64,25158.0,53.7613,53.7888,53.633,53.7247,25158.0
2020-11-05 13:55:00,58.63,58.91,58.63,58.77,55750.0,53.7155,53.972,53.7155,53.8438,55750.0
2020-11-05 14:00:00,58.77,58.84,58.72,58.74,215956.0,53.8438,53.9079,53.798,53.8163,215956.0
2020-11-05 14:05:00,58.73,58.75,58.56,58.56,22040.0,53.8071,53.8254,53.6514,53.6514,22040.0
2020-11-05 14:10:00,58.59,58.73,58.59,58.64,38136.0,53.6788,53.8071,53.6788,53.7247,38136.0
2020-11-05 14:15:00,58.6,58.68,58.59,58.65,20222.0,53.688,53.7613,53.6788,53.7338,20222.0
2020-11-05 14:20:00,58.67,58.74,58.59,58.7,19580.0,53.7521,53.8163,53.6788,53.7796,19580.0
2020-11-05 14:25:00,58.72,58.8,58.7,58.71,44530.0,53.798,53.8712,53.7796,53.7888,44530.0
2020-11-05 14:30:00,58.75,58.8,58.7,58.71,77610.0,53.8254,53.8712,53.7796,53.7888,77610.0
2020-11-05 14:35:00,58.7,58.84,58.62,58.75,32222.0,53.7796,53.9079,53.7063,53.8254,32222.0
2020-11-05 14:40:00,58.75,58.9,58.67,58.77,41918.0,53.8254,53.9629,53.7521,53.8438,41918.0
2020-11-05 14:45:00,58.77,58.86,58.72,58.81,116570.0,53.8438,53.9262,53.798,53.8804,116570.0
2020-11-05 14:50:00,58.81,58.81,58.72,58.75,10998.0,53.8804,53.8804,53.798,53.8254,10998.0
2020-11-05 14:55:00,58.77,58.87,58.72,58.87,130378.0,53.8438,53.9354,53.798,53.9354,130378.0
2020-11-05 15:00:00,58.85,59.0,58.85,58.93,23404.0,53.9171,54.0545,53.9171,53.9903,23404.0
2020-11-05 15:05:00,58.94,58.97,58.82,58.83,64166.0,53.9995,54.027,53.8896,53.8987,64166.0
2020-11-05 15:10:00,58.83,58.85,58.72,58.73,41496.0,53.8987,53.9171,53.798,53.8071,41496.0
2020-11-05 15:15:00,58.73,58.81,58.66,58.74,130800.0,53.8071,53.8804,53.743,53.8163,130800.0
2020-11-05 15:20:00,58.72,58.81,58.71,58.79,89238.0,53.798,53.8804,53.7888,53.8621,89238.0
2020-11-05 15:25:00,58.81,58.84,58.67,58.74,24468.0,53.8804,53.9079,53.7521,53.8163,24468.0
2020-11-05 15:30:00,58.74,58.77,58.58,58.6,37800.0,53.8163,53.8438,53.6697,53.688,37800.0
2020-11-05 15:35:00,58.61,58.63,58.51,58.62,41238.0,53.6972,53.7155,53.6056,53.7063,41238.0
2020-11-05 15:40:00,58.59,58.84,58.59,58.83,35968.0,53.6788,53.9079,53.6788,53.8987,35968.0
2020-11-05 15:45:00,58.83,58.99,58.75,58.97,87466.0,53.8987,54.0453,53.8254,54.027,87466.0
2020-11-05 15:50:00,58.93,59.32,58.92,59.17,165564.0,53.9903,54.3477,53.9812,54.2102,165564.0
2020-11-05 15:55:00,59.21,59.29,59.06,59.23,320666.0,54.2469,54.3202,54.1095,54.2652,320666.0
2020-11-06 09:30:00,60.54,61.8,60.02,60.94,263052.0,55.4654,56.6198,54.989,55.8319,263052.0
2020-11-06 09:35:00,60.95,61.21,60.59,60.91,129624.0,55.841,56.0792,55.5112,55.8044,129624.0
2020-11-06 09:40:00,60.96,61.72,60.86,60.86,217146.0,55.8502,56.5465,55.7586,55.7586,217146.0
2020-11-06 09:45:00,60.83,61.55,60.71,61.16,98060.0,55.7311,56.3907,55.6211,56.0334,98060.0
2020-11-06 09:50:00,61.16,61.3,60.81,61.06,100104.0,56.0334,56.1617,55.7128,55.9418,100104.0
2020-11-06 09:55:00,61.01,61.16,60.87,60.88,101804.0,55.896,56.0334,55.7677,55.7769,101804.0
2020-11-06 10:00:00,60.92,61.12,60.87,60.99,53052.0,55.8135,55.9968,55.7677,55.8777,53052.0
2020-11-06 10:05:00,61.0,61.13,60.96,61.06,40174.0,55.8868,56.0059,55.8502,55.9418,40174.0
2020-11-06 10:10:00,61.09,61.5,61.01,61.46,133994.0,55.9693,56.3449,55.896,56.3083,133994.0
2020-11-06 10:15:00,61.46,61.97,61.46,61.76,115372.0,56.3083,56.7755,56.3083,56.5831,115372.0
2020-11-06 10:20:00,61.73,61.92,61.49,61.49,73806.0,56.5556,56.7297,56.3358,56.3358,73806.0
2020-11-06 10:25:00,61.55,61.77,61.48,61.62,143104.0,56.3907,56.5923,56.3266,56.4549,143104.0
2020-11-06 10:30:00,61.59,61.8,61.49,61.8,58710.0,56.4274,56.6198,56.3358,56.6198,58710.0
2020-11-06 10:35:00,61.77,62.13,61.76,61.95,80600.0,56.5923,56.9221,56.5831,56.7572,80600.0
2020-11-06 10:40:00,62.01,62.13,61.97,62.1,47034.0,56.8122,56.9221,56.7755,56.8946,47034.0
2020-11-06 10:45:00,62.08,62.56,62.01,62.45,88512.0,56.8763,57.3161,56.8122,57.2153,88512.0
2020-11-06 10:50:00,62.44,62.52,62.27,62.44,55088.0,57.2061,57.2794,57.0504,57.2061,55088.0
2020-11-06 10:55:00,62.44,62.53,62.22,62.33,72110.0,57.2061,57.2886,57.0046,57.1054,72110.0
2020-11-06 11:00:00,62.35,62.6,62.27,62.32,83930.0,57.1237,57.3527,57.0504,57.0962,83930.0
2020-11-06 11:05:00,62.32,62.62,62.28,62.62,79822.0,57.0962,57.371,57.0595,57.371,79822.0
2020-11-06 11:10:00,62.69,62.75,62.4,62.4,146854.0,57.4352,57.4901,57.1695,57.1695,146854.0
2020-11-06 11:15:00,62.4,62.54,62.34,62.43,21528.0,57.1695,57.2977,57.1145,57.197,21528.0
2020-11-06 11:20:00,62.46,62.46,62.04,62.21,39582.0,57.2245,57.2245,56.8397,56.9954,39582.0
2020-11-06 11:25:00,62.17,62.4,62.17,62.34,29124.0,56.9588,57.1695,56.9588,57.1145,29124.0
2020-11-06 11:30:00,62.4,62.55,62.4,62.49,23992.0,57.1695,57.3069,57.1695,57.2519,23992.0
2020-11-06 11:35:00,62.49,62.58,62.36,62.36,45222.0,57.2519,57.3344,57.1328,57.1328,45222.0
2020-11-06 11:40:00,62.39,62.6,62.38,62.5,51552.0,57.1603,57.3527,57.1512,57.2611,51552.0
2020-11-06 11:45:00,62.51,62.62,62.49,62.6,22408.0,57.2703,57.371,57.2519,57.3527,22408.0
2020-11-06 11:50:00,62.58,62.63,62.52,62.59,43832.0,57.3344,57.3802,57.2794,57.3436,43832.0
2020-11-06 11:55:00,62.55,62.6,62.43,62.51,20588.0,57.3069,57.3527,57.197,57.2703,20588.0
2020-11-06 12:00:00,62.47,62.63,62.47,62.62,26360.0,57.2336,57.3802,57.2336,57.371,26360.0
2020-11-06 12:05:00,62.62,62.74,62.61,62.72,29896.0,57.371,57.481,57.3619,57.4627,29896.0
2020-11-06 12:10:00,62.72,62.73,62.61,62.65,27948.0,57.4627,57.4718,57.3619,57.3985,27948.0
2020-11-06 12:15:00,62.65,62.83,62.62,62.83,93758.0,57.3985,57.5634,57.371,57.5634,93758.0
2020-11-06 12:20:00,62.83,62.96,62.77,62.8,43688.0,57.5634,57.6825,57.5085,57.536,43688.0
2020-11-06 12:25:00,62.83,63.0,62.83,62.94,43452.0,57.5634,57.7192,57.5634,57.6642,43452.0
2020-11-06 12:30:00,62.95,63.13,62.94,63.0,75180.0,57.6734,57.8383,57.6642,57.7192,75180.0
2020-11-06 12:35:00,62.99,62.99,62.75,62.96,32628.0,57.71,57.71,57.4901,57.6825,32628.0
2020-11-06 12:40:00,62.96,63.02,62.86,63.02,22080.0,57.6825,57.7375,57.5909,57.7375,22080.0
2020-11-06 12:45:00,62.99,63.26,62.95,63.26,44274.0,57.71,57.9574,57.6734,57.9574,44274.0
2020-11-06 12:50:00,63.26,63.35,63.13,63.16,88484.0,57.9574,58.0399,57.8383,57.8658,88484.0
2020-11-06 12:55:00,63.18,63.2,62.96,63.17,123516.0,57.8841,57.9024,57.6825,57.8749,123516.0
2020-11-06 13:00:00,63.17,63.4,63.14,63.38,76808.0,57.8749,58.0857,57.8475,58.0673,76808.0
2020-11-06 13:05:00,63.37,63.37,63.06,63.15,72396.0,58.0582,58.0582,57.7742,57.8566,72396.0
2020-11-06 13:10:00,63.16,63.2,62.95,63.05,88550.0,57.8658,57.9024,57.6734,57.765,88550.0
2020-11-06 13:15:00,63.02,63.05,62.9,62.96,36322.0,57.7375,57.765,57.6276,57.6825,36322.0
2020-11-06 13:20:00,62.92,63.0,62.9,62.93,30848.0,57.6459,57.7192,57.6276,57.6551,30848.0
2020-11-06 13:25:00,62.96,63.0,62.89,62.95,22522.0,57.6825,57.7192,57.6184,57.6734,22522.0
2020-11-06 13:30:00,62.91,62.93,62.53,62.57,79696.0,57.6367,57.6551,57.2886,57.3252,79696.0
2020-11-06 13:35:00,62.55,62.59,62.44,62.47,169274.0,57.3069,57.3436,57.2061,57.2336,169274.0
2020-11-06 13:40:00,62.41,62.52,62.24,62.52,58128.0,57.1786,57.2794,57.0229,57.2794,58128.0
2020-11-06 13:45:00,62.52,62.55,62.35,62.39,37486.0,57.2794,57.3069,57.1237,57.1603,37486.0
2020-11-06 13:50:00,62.35,62.48,62.34,62.34,29374.0,57.1237,57.2428,57.1145,57.1145,29374.0
2020-11-06 13:55:00,62.37,62.39,62.09,62.13,48908.0,57.142,57.1603,56.8855,56.9221,48908.0
2020-11-06 14:00:00,62.12,62.43,62.12,62.33,33092.0,56.913,57.197,56.913,57.1054,33092.0
2020-11-06 14:05:00,62.35,62.54,62.35,62.5,21842.0,57.1237,57.2977,57.1237,57.2611,21842.0
2020-11-06 14:10:00,62.49,62.52,62.38,62.5,23024.0,57.2519,57.2794,57.1512,57.2611,23024.0
2020-11-06 14:15:00,62.53,62.6,62.29,62.41,47214.0,57.2886,57.3527,57.0687,57.1786,47214.0
2020-11-06 14:20:00,62.4,62.52,62.37,62.42,21144.0,57.1695,57.2794,57.142,57.1878,21144.0
2020-11-06 14:25:00,62.4,62.4,62.33,62.37,23012.0,57.1695,57.1695,57.1054,57.142,23012.0
2020-11-06 14:30:00,62.42,62.53,62.37,62.49,21260.0,57.1878,57.2886,57.142,57.2519,21260.0
2020-11-06 14:35:00,62.51,62.64,62.49,62.5,23414.0,57.2703,57.3894,57.2519,57.2611,23414.0
2020-11-06 14:40:00,62.49,62.6,62.45,62.48,24064.0,57.2519,57.3527,57.2153,57.2428,24064.0
2020-11-06 14:45:00,62.49,62.51,62.4,62.4,12674.0,57.2519,57.2703,57.1695,57.1695,12674.0
2020-11-06 14:50:00,62.41,62.5,62.4,62.46,23822.0,57.1786,57.2611,57.1695,57.2245,23822.0
2020-11-06 14:55:00,62.5,62.52,62.45,62.49,25522.0,57.2611,57.2794,57.2153,57.2519,25522.0
2020-11-06 15:00:00,62.52,62.55,62.42,62.55,18080.0,57.2794,57.3069,57.1878,57.3069,18080.0
2020-11-06 15:05:00,62.57,62.73,62.55,62.64,29524.0,57.3252,57.4718,57.3069,57.3894,29524.0
2020-11-06 15:10:00,62.67,62.78,62.63,62.63,30928.0,57.4169,57.5176,57.3802,57.3802,30928.0
2020-11-06 15:15:00,62.65,62.7,62.5,62.62,37442.0,57.3985,57.4443,57.2611,57.371,37442.0
2020-11-06 15:20:00,62.63,62.68,62.52,62.52,89340.0,57.3802,57.426,57.2794,57.2794,89340.0
2020-11-06 15:25:00,62.55,62.65,62.51,62.59,86794.0,57.3069,57.3985,57.2703,57.3436,86794.0
2020-11-06 15:30:00,62.6,62.83,62.58,62.69,57142.0,57.3527,57.5634,57.3344,57.4352,57142.0
2020-11-06 15:35:00,62.68,62.69,62.6,62.68,44114.0,57.426,57.4352,57.3527,57.426,44114.0
2020-11-06 15:40:00,62.68,62.7,62.52,62.52,69158.0,57.426,57.4443,57.2794,57.2794,69158.0
2020-11-06 15:45:00,62.54,62.63,62.5,62.62,88290.0,57.2977,57.3802,57.2611,57.371,88290.0
2020-11-06 15:50:00,62.64,62.7,62.6,62.7,119426.0,57.3894,57.4443,57.3527,57.4443,119426.0
2020-11-06 15:55:00,62.68,63.1,62.54,62.63,260924.0,57.426,57.8108,57.2977,57.3802,260924.0
2020-11-09 09:30:00,65.5,65.83,65.03,65.45,268384.0,60.0096,60.312,59.579,59.9638,268384.0
2020-11-09 09:35:00,65.5,65.5,64.83,64.83,97814.0,60.0096,60.0096,59.3958,59.3958,97814.0
2020-11-09 09:40:00,64.74,64.92,64.55,64.65,79762.0,59.3133,59.4783,59.1393,59.2309,79762.0
2020-11-09 09:45:00,64.63,64.85,64.19,64.2,32466.0,59.2126,59.4141,58.8094,58.8186,32466.0
2020-11-09 09:50:00,64.2,64.42,63.88,64.33,57110.0,58.8186,59.0202,58.5254,58.9377,57110.0
2020-11-09 09:55:00,64.29,64.56,64.05,64.49,30234.0,58.9011,59.1484,58.6812,59.0843,30234.0
2020-11-09 10:00:00,64.42,64.79,64.42,64.63,33100.0,59.0202,59.3591,59.0202,59.2126,33100.0
2020-11-09 10:05:00,64.63,64.66,64.2,64.48,80720.0,59.2126,59.24,58.8186,59.0751,80720.0
2020-11-09 10:10:00,64.48,64.89,64.46,64.87,16808.0,59.0751,59.4508,59.0568,59.4324,16808.0
2020-11-09 10:15:00,64.88,65.14,64.76,64.93,29612.0,59.4416,59.6798,59.3317,59.4874,29612.0
2020-11-09 10:20:00,64.93,65.01,64.76,64.88,24430.0,59.4874,59.5607,59.3317,59.4416,24430.0
2020-11-09 10:25:00,64.92,65.01,64.79,64.81,29122.0,59.4783,59.5607,59.3591,59.3775,29122.0
2020-11-09 10:30:00,64.83,64.92,64.72,64.81,20286.0,59.3958,59.4783,59.295,59.3775,20286.0
2020-11-09 10:35:00,64.74,64.76,64.46,64.52,15612.0,59.3133,59.3317,59.0568,59.1118,15612.0
2020-11-09 10:40:00,64.57,64.58,64.46,64.52,32132.0,59.1576,59.1668,59.0568,59.1118,32132.0
2020-11-09 10:45:00,64.5,64.52,64.1,64.11,19202.0,59.0935,59.1118,58.727,58.7361,19202.0
2020-11-09 10:50:00,64.07,64.42,64.07,64.38,24382.0,58.6995,59.0202,58.6995,58.9835,24382.0
2020-11-09 10:55:00,64.31,64.33,63.96,64.28,50914.0,58.9194,58.9377,58.5987,58.8919,50914.0
2020-11-09 11:00:00,64.21,64.34,63.84,63.89,27868.0,58.8278,58.9469,58.4888,58.5346,27868.0
2020-11-09 11:05:00,63.92,64.02,63.55,63.87,32578.0,58.5621,58.6537,58.2231,58.5163,32578.0
2020-11-09 11:10:00,63.84,63.84,63.51,63.67,14600.0,58.4888,58.4888,58.1864,58.333,14600.0
2020-11-09 11:15:00,63.68,63.74,63.47,63.74,32942.0,58.3422,58.3972,58.1498,58.3972,32942.0
2020-11-09 11:20:00,63.72,63.97,63.71,63.84,19730.0,58.3788,58.6079,58.3697,58.4888,19730.0
2020-11-09 11:25:00,63.83,63.85,63.68,63.83,19914.0,58.4796,58.4979,58.3422,58.4796,19914.0
2020-11-09 11:30:00,63.83,63.96,63.8,63.91,21066.0,58.4796,58.5987,58.4521,58.5529,21066.0
2020-11-09 11:35:00,63.99,64.05,63.94,63.99,50388.0,58.6262,58.6812,58.5804,58.6262,50388.0
2020-11-09 11:40:00,63.99,63.99,63.67,63.85,20512.0,58.6262,58.6262,58.333,58.4979,20512.0
2020-11-09 11:45:00,63.85,63.93,63.79,63.79,10236.0,58.4979,58.5712,58.443,58.443,10236.0
2020-11-09 11:50:00,63.82,63.82,63.66,63.69,14458.0,58.4705,58.4705,58.3239,58.3514,14458.0
2020-11-09 11:55:00,63.66,63.72,63.55,63.6,15746.0,58.3239,58.3788,58.2231,58.2689,15746.0
2020-11-09 12:00:00,63.62,63.62,63.33,63.42,23380.0,58.2872,58.2872,58.0215,58.104,23380.0
2020-11-09 12:05:00,63.44,63.54,63.29,63.49,19204.0,58.1223,58.2139,57.9849,58.1681,19204.0
2020-11-09 12:10:00,63.53,63.54,63.26,63.46,18478.0,58.2048,58.2139,57.9574,58.1406,18478.0
2020-11-09 12:15:00,63.45,63.47,63.35,63.43,19468.0,58.1315,58.1498,58.0399,58.1131,19468.0
2020-11-09 12:20:00,63.41,63.7,63.35,63.7,19112.0,58.0948,58.3605,58.0399,58.3605,19112.0
2020-11-09 12:25:00,63.71,63.83,63.63,63.67,12564.0,58.3697,58.4796,58.2964,58.333,12564.0
2020-11-09 12:30:00,63.66,63.83,63.56,63.77,10770.0,58.3239,58.4796,58.2323,58.4246,10770.0
2020-11-09 12:35:00,63.76,63.85,63.69,63.83,44782.0,58.4155,58.4979,58.3514,58.4796,44782.0
2020-11-09 12:40:00,63.84,63.92,63.79,63.88,20876.0,58.4888,58.5621,58.443,58.5254,20876.0
2020-11-09 12:45:00,63.85,63.91,63.81,63.85,12550.0,58.4979,58.5529,58.4613,58.4979,12550.0
2020-11-09 12:50:00,63.85,63.94,63.85,63.88,13466.0,58.4979,58.5804,58.4979,58.5254,13466.0
2020-11-09 12:55:00,63.93,63.95,63.8,63.93,18584.0,58.5712,58.5896,58.4521,58.5712,18584.0
2020-11-09 13:00:00,63.97,64.11,63.92,64.04,14654.0,58.6079,58.7361,58.5621,58.672,14654.0
2020-11-09 13:05:00,64.02,64.08,63.99,64.03,9002.0,58.6537,58.7087,58.6262,58.6629,9002.0
2020-11-09 13:10:00,64.03,64.08,63.99,64.05,8292.0,58.6629,58.7087,58.6262,58.6812,8292.0
2020-11-09 13:15:00,64.07,64.07,63.7,63.79,51212.0,58.6995,58.6995,58.3605,58.443,51212.0
2020-11-09 13:20:00,63.77,63.87,63.75,63.85,13506.0,58.4246,58.5163,58.4063,58.4979,13506.0
2020-11-09 13:25:00,63.85,64.0,63.85,63.91,14628.0,58.4979,58.6354,58.4979,58.5529,14628.0
2020-11-09 13:30:00,63.95,64.1,63.95,64.08,26324.0,58.5896,58.727,58.5896,58.7087,26324.0
2020-11-09 13:35:00,64.09,64.17,64.07,64.17,21064.0,58.7178,58.7911,58.6995,58.7911,21064.0
2020-11-09 13:40:00,64.17,64.17,64.05,64.1,18008.0,58.7911,58.7911,58.6812,58.727,18008.0
2020-11-09 13:45:00,64.11,64.21,64.1,64.15,8540.0,58.7361,58.8278,58.727,58.7728,8540.0
2020-11-09 13:50:00,64.2,64.25,64.13,64.18,14480.0,58.8186,58.8644,58.7545,58.8003,14480.0
2020-11-09 13:55:00,64.19,64.27,64.11,64.24,17178.0,58.8094,58.8827,58.7361,58.8553,17178.0
2020-11-09 14:00:00,64.23,64.32,64.16,64.2,24930.0,58.8461,58.9285,58.782,58.8186,24930.0
2020-11-09 14:05:00,64.14,64.19,64.07,64.11,20922.0,58.7636,58.8094,58.6995,58.7361,20922.0
2020-11-09 14:10:00,64.07,64.13,64.0,64.0,22150.0,58.6995,58.7545,58.6354,58.6354,22150.0
2020-11-09 14:15:00,63.98,64.02,63.87,63.97,23286.0,58.617,58.6537,58.5163,58.6079,23286.0
2020-11-09 14:20:00,63.95,63.96,63.83,63.87,15700.0,58.5896,58.5987,58.4796,58.5163,15700.0
2020-11-09 14:25:00,63.84,64.01,63.79,63.91,25396.0,58.4888,58.6445,58.443,58.5529,25396.0
2020-11-09 14:30:00,63.93,63.93,63.7,63.71,22406.0,58.5712,58.5712,58.3605,58.3697,22406.0
2020-11-09 14:35:00,63.68,64.04,63.67,64.0,28294.0,58.3422,58.672,58.333,58.6354,28294.0
2020-11-09 14:40:00,63.99,64.25,63.99,64.22,14844.0,58.6262,58.8644,58.6262,58.8369,14844.0
2020-11-09 14:45:00,64.23,64.29,64.14,64.29,27464.0,58.8461,58.9011,58.7636,58.9011,27464.0
2020-11-09 14:50:00,64.28,64.36,64.11,64.16,21546.0,58.8919,58.9652,58.7361,58.782,21546.0
2020-11-09 14:55:00,64.17,64.21,64.11,64.17,16084.0,58.7911,58.8278,58.7361,58.7911,16084.0
2020-11-09 15:00:00,64.2,64.46,64.13,64.45,19128.0,58.8186,59.0568,58.7545,59.0476,19128.0
2020-11-09 15:05:00,64.44,64.66,64.39,64.61,41272.0,59.0385,59.24,58.9927,59.1942,41272.0
2020-11-09 15:10:00,64.61,64.77,64.59,64.7,36286.0,59.1942,59.3408,59.1759,59.2767,36286.0
2020-11-09 15:15:00,64.7,64.81,64.61,64.68,20016.0,59.2767,59.3775,59.1942,59.2584,20016.0
2020-11-09 15:20:00,64.66,64.66,64.33,64.41,31118.0,59.24,59.24,58.9377,59.011,31118.0
2020-11-09 15:25:00,64.42,64.44,64.08,64.11,21730.0,59.0202,59.0385,58.7087,58.7361,21730.0
2020-11-09 15:30:00,64.11,64.29,64.03,64.05,39698.0,58.7361,58.9011,58.6629,58.6812,39698.0
2020-11-09 15:35:00,64.03,64.16,63.98,64.14,31224.0,58.6629,58.782,58.617,58.7636,31224.0
2020-11-09 15:40:00,64.17,64.17,64.06,64.14,33416.0,58.7911,58.7911,58.6903,58.7636,33416.0
2020-11-09 15:45:00,64.16,64.2,63.93,63.98,48802.0,58.782,58.8186,58.5712,58.617,48802.0
2020-11-09 15:50:00,63.98,63.98,63.64,63.66,88384.0,58.617,58.617,58.3055,58.3239,88384.0
2020-11-09 15:55:00,63.63,63.69,63.15,63.19,260704.0,58.2964,58.3514,57.8566,57.8933,260704.0
2020-11-10 09:30:00,62.27,62.85,61.97,62.65,76686.0,57.0504,57.5818,56.7755,57.3985,76686.0
2020-11-10 09:35:00,62.65,62.65,62.12,62.18,46146.0,57.3985,57.3985,56.913,56.9679,46146.0
2020-11-10 09:40:00,62.02,62.08,61.71,61.9,37754.0,56.8213,56.8763,56.5373,56.7114,37754.0
2020-11-10 09:45:00,61.85,61.98,61.65,61.9,21332.0,56.6656,56.7847,56.4824,56.7114,21332.0
2020-11-10 09:50:00,61.93,62.1,61.89,61.91,22870.0,56.7389,56.8946,56.7022,56.7206,22870.0
2020-11-10 09:55:00,61.92,62.5,61.85,62.5,20050.0,56.7297,57.2611,56.6656,57.2611,20050.0
2020-11-10 10:00:00,62.42,62.81,62.27,62.81,32748.0,57.1878,57.5451,57.0504,57.5451,32748.0
2020-11-10 10:05:00,62.85,62.85,62.35,62.42,8548.0,57.5818,57.5818,57.1237,57.1878,8548.0
2020-11-10 10:10:00,62.45,62.48,62.07,62.07,10120.0,57.2153,57.2428,56.8671,56.8671,10120.0
2020-11-10 10:15:00,62.02,62.04,61.82,61.91,14188.0,56.8213,56.8397,56.6381,56.7206,14188.0
2020-11-10 10:20:00,61.88,61.89,61.47,61.47,15420.0,56.6931,56.7022,56.3174,56.3174,15420.0
2020-11-10 10:25:00,61.49,61.51,61.35,61.42,18498.0,56.3358,56.3541,56.2075,56.2716,18498.0
2020-11-10 10:30:00,61.44,61.55,61.38,61.4,15732.0,56.29,56.3907,56.235,56.2533,15732.0
2020-11-10 10:35:00,61.44,61.58,61.19,61.19,14450.0,56.29,56.4182,56.0609,56.0609,14450.0
2020-11-10 10:40:00,61.24,61.33,61.06,61.11,10920.0,56.1067,56.1892,55.9418,55.9876,10920.0
2020-11-10 10:45:00,61.15,61.26,61.1,61.22,17002.0,56.0243,56.125,55.9785,56.0884,17002.0
2020-11-10 10:50:00,61.17,61.42,61.13,61.37,20164.0,56.0426,56.2716,56.0059,56.2258,20164.0
2020-11-10 10:55:00,61.42,61.52,61.23,61.44,39342.0,56.2716,56.3632,56.0976,56.29,39342.0
2020-11-10 11:00:00,61.46,61.9,61.4,61.9,58700.0,56.3083,56.7114,56.2533,56.7114,58700.0
2020-11-10 11:05:00,61.89,62.0,61.84,61.87,38056.0,56.7022,56.803,56.6564,56.6839,38056.0
2020-11-10 11:10:00,61.87,62.16,61.84,62.09,12982.0,56.6839,56.9496,56.6564,56.8855,12982.0
2020-11-10 11:15:00,62.04,62.04,61.82,61.83,16508.0,56.8397,56.8397,56.6381,56.6473,16508.0
2020-11-10 11:20:00,61.79,61.91,61.74,61.85,10160.0,56.6106,56.7206,56.5648,56.6656,10160.0
2020-11-10 11:25:00,61.88,62.24,61.88,62.18,13640.0,56.6931,57.0229,56.6931,56.9679,13640.0
2020-11-10 11:30:00,62.18,62.18,62.0,62.08,18686.0,56.9679,56.9679,56.803,56.8763,18686.0
2020-11-10 11:35:00,62.05,62.26,62.01,62.23,25380.0,56.8488,57.0412,56.8122,57.0137,25380.0
2020-11-10 11:40:00,62.26,62.45,62.26,62.43,9260.0,57.0412,57.2153,57.0412,57.197,9260.0
2020-11-10 11:45:00,62.41,62.61,62.4,62.49,25520.0,57.1786,57.3619,57.1695,57.2519,25520.0
2020-11-10 11:50:00,62.51,62.52,62.32,62.38,7918.0,57.2703,57.2794,57.0962,57.1512,7918.0
2020-11-10 11:55:00,62.45,62.6,62.4,62.42,11070.0,57.2153,57.3527,57.1695,57.1878,11070.0
2020-11-10 12:00:00,62.44,62.58,62.43,62.53,21892.0,57.2061,57.3344,57.197,57.2886,21892.0
2020-11-10 12:05:00,62.53,62.55,62.42,62.49,10402.0,57.2886,57.3069,57.1878,57.2519,10402.0
2020-11-10 12:10:00,62.46,62.52,62.42,62.46,12804.0,57.2245,57.2794,57.1878,57.2245,12804.0
2020-11-10 12:15:00,62.48,62.51,62.27,62.35,22964.0,57.2428,57.2703,57.0504,57.1237,22964.0
2020-11-10 12:20:00,62.37,62.45,62.34,62.38,26110.0,57.142,57.2153,57.1145,57.1512,26110.0
2020-11-10 12:25:00,62.35,62.38,62.12,62.17,6000.0,57.1237,57.1512,56.913,56.9588,6000.0
2020-11-10 12:30:00,62.19,62.35,62.18,62.22,11282.0,56.9771,57.1237,56.9679,57.0046,11282.0
2020-11-10 12:35:00,62.16,62.23,62.02,62.02,13502.0,56.9496,57.0137,56.8213,56.8213,13502.0
2020-11-10 12:40:00,62.02,62.08,61.92,62.02,17738.0,56.8213,56.8763,56.7297,56.8213,17738.0
2020-11-10 12:45:00,62.02,62.09,61.99,62.04,44774.0,56.8213,56.8855,56.7939,56.8397,44774.0
2020-11-10 12:50:00,62.03,62.3,62.0,62.15,18368.0,56.8305,57.0779,56.803,56.9404,18368.0
2020-11-10 12:55:00,62.16,62.18,62.08,62.09,10046.0,56.9496,56.9679,56.8763,56.8855,10046.0
2020-11-10 13:00:00,62.11,62.15,62.03,62.08,49036.0,56.9038,56.9404,56.8305,56.8763,49036.0
2020-11-10 13:05:00,62.08,62.08,61.9,61.92,13900.0,56.8763,56.8763,56.7114,56.7297,13900.0
2020-11-10 13:10:00,61.94,61.94,61.63,61.63,13312.0,56.748,56.748,56.464,56.464,13312.0
2020-11-10 13:15:00,61.63,61.66,61.5,61.58,9436.0,56.464,56.4915,56.3449,56.4182,9436.0
2020-11-10 13:20:00,61.49,61.52,61.27,61.27,16352.0,56.3358,56.3632,56.1342,56.1342,16352.0
2020-11-10 13:25:00,61.27,61.34,61.14,61.23,30600.0,56.1342,56.1983,56.0151,56.0976,30600.0
2020-11-10 13:30:00,61.18,61.21,60.78,60.8,35912.0,56.0517,56.0792,55.6853,55.7036,35912.0
2020-11-10 13:35:00,60.8,61.05,60.8,61.02,39706.0,55.7036,55.9326,55.7036,55.9052,39706.0
2020-11-10 13:40:00,61.0,61.12,60.96,61.05,62548.0,55.8868,55.9968,55.8502,55.9326,62548.0
2020-11-10 13:45:00,61.08,61.08,60.85,60.95,23402.0,55.9601,55.9601,55.7494,55.841,23402.0
2020-11-10 13:50:00,60.99,61.02,60.85,60.92,42748.0,55.8777,55.9052,55.7494,55.8135,42748.0
2020-11-10 13:55:00,60.92,60.93,60.82,60.87,45016.0,55.8135,55.8227,55.7219,55.7677,45016.0
2020-11-10 14:00:00,60.88,61.08,60.85,61.08,125964.0,55.7769,55.9601,55.7494,55.9601,125964.0
2020-11-10 14:05:00,61.13,61.37,61.13,61.37,16004.0,56.0059,56.2258,56.0059,56.2258,16004.0
2020-11-10 14:10:00,61.37,61.41,60.91,60.94,20836.0,56.2258,56.2625,55.8044,55.8319,20836.0
2020-11-10 14:15:00,60.94,60.95,60.69,60.92,15324.0,55.8319,55.841,55.6028,55.8135,15324.0
2020-11-10 14:20:00,60.91,60.95,60.75,60.95,24868.0,55.8044,55.841,55.6578,55.841,24868.0
2020-11-10 14:25:00,60.98,61.16,60.75,60.77,10924.0,55.8685,56.0334,55.6578,55.6761,10924.0
2020-11-10 14:30:00,60.78,61.02,60.78,60.88,16850.0,55.6853,55.9052,55.6853,55.7769,16850.0
2020-11-10 14:35:00,60.91,61.08,60.81,61.0,20222.0,55.8044,55.9601,55.7128,55.8868,20222.0
2020-11-10 14:40:00,60.98,61.15,60.91,60.92,24496.0,55.8685,56.0243,55.8044,55.8135,24496.0
2020-11-10 14:45:00,60.89,60.92,60.77,60.82,17672.0,55.7861,55.8135,55.6761,55.7219,17672.0
2020-11-10 14:50:00,60.81,61.05,60.74,61.05,41530.0,55.7128,55.9326,55.6486,55.9326,41530.0
2020-11-10 14:55:00,61.0,61.13,60.99,61.09,115626.0,55.8868,56.0059,55.8777,55.9693,115626.0
2020-11-10 15:00:00,61.06,61.16,60.98,60.98,36496.0,55.9418,56.0334,55.8685,55.8685,36496.0
2020-11-10 15:05:00,60.99,61.04,60.73,60.79,55196.0,55.8777,55.9235,55.6395,55.6944,55196.0
2020-11-10 15:10:00,60.77,60.83,60.67,60.71,132126.0,55.6761,55.7311,55.5845,55.6211,132126.0
2020-11-10 15:15:00,60.76,60.95,60.68,60.92,45752.0,55.667,55.841,55.5937,55.8135,45752.0
2020-11-10 15:20:00,60.9,60.94,60.74,60.77,71142.0,55.7952,55.8319,55.6486,55.6761,71142.0
2020-11-10 15:25:00,60.77,60.77,60.63,60.76,110012.0,55.6761,55.6761,55.5479,55.667,110012.0
2020-11-10 15:30:00,60.77,61.02,60.77,60.98,30928.0,55.6761,55.9052,55.6761,55.8685,30928.0
2020-11-10 15:35:00,60.96,61.1,60.94,61.01,30670.0,55.8502,55.9785,55.8319,55.896,30670.0
2020-11-10 15:40:00,61.02,61.29,61.02,61.24,28938.0,55.9052,56.1525,55.9052,56.1067,28938.0
2020-11-10 15:45:00,61.26,61.28,60.97,61.02,55812.0,56.125,56.1434,55.8594,55.9052,55812.0
2020-11-10 15:50:00,61.05,61.05,60.75,60.81,83706.0,55.9326,55.9326,55.6578,55.7128,83706.0
2020-11-10 15:55:00,60.84,61.01,60.8,60.91,192330.0,55.7402,55.896,55.7036,55.8044,192330.0
2020-11-11 09:30:00,61.87,62.26,61.51,61.97,36558.0,56.6839,57.0412,56.3541,56.7755,36558.0
2020-11-11 09:35:00,62.01,62.47,62.01,62.47,17520.0,56.8122,57.2336,56.8122,57.2336,17520.0
2020-11-11 09:40:00,62.38,62.6,62.31,62.54,14624.0,57.1512,57.3527,57.087,57.2977,14624.0
2020-11-11 09:45:00,62.58,62.68,62.51,62.6,10636.0,57.3344,57.426,57.2703,57.3527,10636.0
2020-11-11 09:50:00,62.58,62.58,62.33,62.4,13248.0,57.3344,57.3344,57.1054,57.1695,13248.0
2020-11-11 09:55:00,62.58,62.62,62.31,62.37,8090.0,57.3344,57.371,57.087,57.142,8090.0
2020-11-11 10:00:00,62.37,62.55,62.27,62.3,14268.0,57.142,57.3069,57.0504,57.0779,14268.0
2020-11-11 10:05:00,62.37,62.52,62.35,62.45,11020.0,57.142,57.2794,57.1237,57.2153,11020.0
2020-11-11 10:10:00,62.37,62.46,62.23,62.34,11652.0,57.142,57.2245,57.0137,57.1145,11652.0
2020-11-11 10:15:00,62.35,62.39,62.16,62.17,24492.0,57.1237,57.1603,56.9496,56.9588,24492.0
2020-11-11 10:20:00,62.21,62.26,62.11,62.11,17828.0,56.9954,57.0412,56.9038,56.9038,17828.0
2020-11-11 10:25:00,62.13,62.34,62.13,62.32,7290.0,56.9221,57.1145,56.9221,57.0962,7290.0
2020-11-11 10:30:00,62.34,62.44,62.33,62.44,20374.0,57.1145,57.2061,57.1054,57.2061,20374.0
2020-11-11 10:35:00,62.44,62.47,62.3,62.32,17464.0,57.2061,57.2336,57.0779,57.0962,17464.0
2020-11-11 10:40:00,62.3,62.34,62.19,62.29,25108.0,57.0779,57.1145,56.9771,57.0687,25108.0
2020-11-11 10:45:00,62.33,62.45,62.33,62.45,23850.0,57.1054,57.2153,57.1054,57.2153,23850.0
2020-11-11 10:50:00,62.45,62.49,62.4,62.43,10200.0,57.2153,57.2519,57.1695,57.197,10200.0
2020-11-11 10:55:00,62.43,62.6,62.43,62.6,10558.0,57.197,57.3527,57.197,57.3527,10558.0
2020-11-11 11:00:00,62.62,62.65,62.33,62.33,16210.0,57.371,57.3985,57.1054,57.1054,16210.0
2020-11-11 11:05:00,62.33,62.41,62.26,62.29,9278.0,57.1054,57.1786,57.0412,57.0687,9278.0
2020-11-11 11:10:00,62.32,62.47,62.3,62.45,12606.0,57.0962,57.2336,57.0779,57.2153,12606.0
2020-11-11 11:15:00,62.48,62.55,62.4,62.54,17548.0,57.2428,57.3069,57.1695,57.2977,17548.0
2020-11-11 11:20:00,62.58,62.73,62.58,62.73,2826.0,57.3344,57.4718,57.3344,57.4718,2826.0
2020-11-11 11:25:00,62.73,62.86,62.71,62.8,25624.0,57.4718,57.5909,57.4535,57.536,25624.0
2020-11-11 11:30:00,62.83,62.95,62.8,62.82,8600.0,57.5634,57.6734,57.536,57.5543,8600.0
2020-11-11 11:35:00,62.8,62.85,62.76,62.8,26290.0,57.536,57.5818,57.4993,57.536,26290.0
2020-11-11 11:40:00,62.8,62.99,62.8,62.97,5746.0,57.536,57.71,57.536,57.6917,5746.0
2020-11-11 11:45:00,62.98,63.08,62.93,63.06,10728.0,57.7009,57.7925,57.6551,57.7742,10728.0
2020-11-11 11:50:00,63.09,63.21,63.07,63.18,15876.0,57.8016,57.9116,57.7833,57.8841,15876.0
2020-11-11 11:55:00,63.18,63.32,63.15,63.3,31830.0,57.8841,58.0124,57.8566,57.994,31830.0
2020-11-11 12:00:00,63.32,63.43,63.29,63.38,30060.0,58.0124,58.1131,57.9849,58.0673,30060.0
2020-11-11 12:05:00,63.38,63.49,63.31,63.38,34348.0,58.0673,58.1681,58.0032,58.0673,34348.0
2020-11-11 12:10:00,63.42,63.43,63.13,63.13,12564.0,58.104,58.1131,57.8383,57.8383,12564.0
2020-11-11 12:15:00,63.14,63.23,63.13,63.22,13122.0,57.8475,57.9299,57.8383,57.9208,13122.0
2020-11-11 12:20:00,63.21,63.26,63.19,63.26,6278.0,57.9116,57.9574,57.8933,57.9574,6278.0
2020-11-11 12:25:00,63.26,63.33,63.21,63.27,24040.0,57.9574,58.0215,57.9116,57.9666,24040.0
2020-11-11 12:30:00,63.29,63.32,63.17,63.17,14756.0,57.9849,58.0124,57.8749,57.8749,14756.0
2020-11-11 12:35:00,63.13,63.13,62.98,63.01,9266.0,57.8383,57.8383,57.7009,57.7284,9266.0
2020-11-11 12:40:00,62.99,62.99,62.94,62.99,10642.0,57.71,57.71,57.6642,57.71,10642.0
2020-11-11 12:45:00,62.99,63.08,62.97,63.08,14206.0,57.71,57.7925,57.6917,57.7925,14206.0
2020-11-11 12:50:00,63.05,63.09,62.99,63.06,4112.0,57.765,57.8016,57.71,57.7742,4112.0
2020-11-11 12:55:00,63.07,63.1,63.02,63.06,5128.0,57.7833,57.8108,57.7375,57.7742,5128.0
2020-11-11 13:00:00,63.08,63.17,63.08,63.15,6158.0,57.7925,57.8749,57.7925,57.8566,6158.0
2020-11-11 13:05:00,63.16,63.2,63.13,63.18,4400.0,57.8658,57.9024,57.8383,57.8841,4400.0
2020-11-11 13:10:00,63.19,63.2,63.12,63.12,5832.0,57.8933,57.9024,57.8291,57.8291,5832.0
2020-11-11 13:15:00,63.12,63.13,62.96,63.08,15542.0,57.8291,57.8383,57.6825,57.7925,15542.0
2020-11-11 13:20:00,63.1,63.24,63.09,63.23,14148.0,57.8108,57.9391,57.8016,57.9299,14148.0
2020-11-11 13:25:00,63.23,63.24,63.17,63.21,5506.0,57.9299,57.9391,57.8749,57.9116,5506.0
2020-11-11 13:30:00,63.18,63.2,63.16,63.19,7710.0,57.8841,57.9024,57.8658,57.8933,7710.0
2020-11-11 13:35:00,63.2,63.29,63.18,63.29,17870.0,57.9024,57.9849,57.8841,57.9849,17870.0
2020-11-11 13:40:00,63.29,63.29,63.22,63.22,4976.0,57.9849,57.9849,57.9208,57.9208,4976.0
2020-11-11 13:45:00,63.22,63.22,63.13,63.13,23314.0,57.9208,57.9208,57.8383,57.8383,23314.0
2020-11-11 13:50:00,63.13,63.16,63.09,63.15,9068.0,57.8383,57.8658,57.8016,57.8566,9068.0
2020-11-11 13:55:00,63.13,63.16,63.08,63.1,10402.0,57.8383,57.8658,57.7925,57.8108,10402.0
2020-11-11 14:00:00,63.13,63.23,63.12,63.22,22524.0,57.8383,57.9299,57.8291,57.9208,22524.0
2020-11-11 14:05:00,63.21,63.24,63.15,63.23,9688.0,57.9116,57.9391,57.8566,57.9299,9688.0
2020-11-11 14:10:00,63.23,63.24,63.18,63.2,12036.0,57.9299,57.9391,57.8841,57.9024,12036.0
2020-11-11 14:15:00,63.18,63.2,63.16,63.16,6674.0,57.8841,57.9024,57.8658,57.8658,6674.0
2020-11-11 14:20:00,63.16,63.27,63.15,63.24,13020.0,57.8658,57.9666,57.8566,57.9391,13020.0
2020-11-11 14:25:00,63.21,63.23,63.1,63.13,9536.0,57.9116,57.9299,57.8108,57.8383,9536.0
2020-11-11 14:30:00,63.12,63.25,63.12,63.24,5756.0,57.8291,57.9482,57.8291,57.9391,5756.0
2020-11-11 14:35:00,63.23,63.32,63.18,63.29,12304.0,57.9299,58.0124,57.8841,57.9849,12304.0
2020-11-11 14:40:00,63.26,63.28,63.18,63.24,248146.0,57.9574,57.9757,57.8841,57.9391,248146.0
2020-11-11 14:45:00,63.22,63.26,63.02,63.06,179198.0,57.9208,57.9574,57.7375,57.7742,179198.0
2020-11-11 14:50:00,63.04,63.13,63.02,63.1,112276.0,57.7558,57.8383,57.7375,57.8108,112276.0
2020-11-11 14:55:00,63.1,63.1,63.01,63.09,24290.0,57.8108,57.8108,57.7284,57.8016,24290.0
2020-11-11 15:00:00,63.06,63.16,63.06,63.1,11034.0,57.7742,57.8658,57.7742,57.8108,11034.0
2020-11-11 15:05:00,63.11,63.17,63.08,63.15,11664.0,57.82,57.8749,57.7925,57.8566,11664.0
2020-11-11 15:10:00,63.13,63.2,63.1,63.2,16520.0,57.8383,57.9024,57.8108,57.9024,16520.0
2020-11-11 15:15:00,63.18,63.18,63.13,63.15,23548.0,57.8841,57.8841,57.8383,57.8566,23548.0
2020-11-11 15:20:00,63.13,63.13,62.99,62.99,13250.0,57.8383,57.8383,57.71,57.71,13250.0
2020-11-11 15:25:00,62.99,63.04,62.9,62.91,17230.0,57.71,57.7558,57.6276,57.6367,17230.0
2020-11-11 15:30:00,62.88,62.93,62.82,62.85,25202.0,57.6093,57.6551,57.5543,57.5818,25202.0
2020-11-11 15:35:00,62.85,62.96,62.77,62.91,28162.0,57.5818,57.6825,57.5085,57.6367,28162.0
2020-11-11 15:40:00,62.92,62.98,62.87,62.96,30980.0,57.6459,57.7009,57.6001,57.6825,30980.0
2020-11-11 15:45:00,62.93,63.07,62.92,63.05,72848.0,57.6551,57.7833,57.6459,57.765,72848.0
2020-11-11 15:50:00,63.1,63.17,63.08,63.11,96380.0,57.8108,57.8749,57.7925,57.82,96380.0
2020-11-11 15:55:00,63.13,63.17,63.06,63.13,169278.0,57.8383,57.8749,57.7742,57.8383,169278.0
2020-11-12 09:30:00,62.87,62.97,62.6,62.72,30520.0,57.6001,57.6917,57.3527,57.4627,30520.0
2020-11-12 09:35:00,62.66,62.84,62.63,62.73,10540.0,57.4077,57.5726,57.3802,57.4718,10540.0
2020-11-12 09:40:00,62.71,62.71,62.56,62.65,9586.0,57.4535,57.4535,57.3161,57.3985,9586.0
2020-11-12 09:45:00,62.71,62.71,62.08,62.17,8732.0,57.4535,57.4535,56.8763,56.9588,8732.0
2020-11-12 09:50:00,62.12,62.28,62.03,62.24,11918.0,56.913,57.0595,56.8305,57.0229,11918.0
2020-11-12 09:55:00,62.23,62.46,62.02,62.33,27992.0,57.0137,57.2245,56.8213,57.1054,27992.0
2020-11-12 10:00:00,62.42,62.59,62.29,62.47,22754.0,57.1878,57.3436,57.0687,57.2336,22754.0
2020-11-12 10:05:00,62.44,62.58,62.44,62.55,7756.0,57.2061,57.3344,57.2061,57.3069,7756.0
2020-11-12 10:10:00,62.57,62.77,62.57,62.64,20576.0,57.3252,57.5085,57.3252,57.3894,20576.0
2020-11-12 10:15:00,62.66,62.78,62.59,62.61,12908.0,57.4077,57.5176,57.3436,57.3619,12908.0
2020-11-12 10:20:00,62.62,62.8,62.62,62.7,17326.0,57.371,57.536,57.371,57.4443,17326.0
2020-11-12 10:25:00,62.69,62.72,62.6,62.65,6670.0,57.4352,57.4627,57.3527,57.3985,6670.0
2020-11-12 10:30:00,62.69,62.88,62.69,62.86,14614.0,57.4352,57.6093,57.4352,57.5909,14614.0
2020-11-12 10:35:00,62.85,63.05,62.83,63.02,12600.0,57.5818,57.765,57.5634,57.7375,12600.0
2020-11-12 10:40:00,63.02,63.27,63.01,63.15,41712.0,57.7375,57.9666,57.7284,57.8566,41712.0
2020-11-12 10:45:00,63.15,63.19,62.95,62.99,30884.0,57.8566,57.8933,57.6734,57.71,30884.0
2020-11-12 10:50:00,62.97,63.02,62.79,62.81,7744.0,57.6917,57.7375,57.5268,57.5451,7744.0
2020-11-12 10:55:00,62.84,63.0,62.84,62.98,6578.0,57.5726,57.7192,57.5726,57.7009,6578.0
2020-11-12 11:00:00,62.87,62.99,62.78,62.93,14508.0,57.6001,57.71,57.5176,57.6551,14508.0
2020-11-12 11:05:00,62.91,62.98,62.85,62.88,5600.0,57.6367,57.7009,57.5818,57.6093,5600.0
2020-11-12 11:10:00,62.86,62.89,62.76,62.77,3782.0,57.5909,57.6184,57.4993,57.5085,3782.0
2020-11-12 11:15:00,62.77,62.79,62.66,62.78,10586.0,57.5085,57.5268,57.4077,57.5176,10586.0
2020-11-12 11:20:00,62.79,62.81,62.69,62.69,11290.0,57.5268,57.5451,57.4352,57.4352,11290.0
2020-11-12 11:25:00,62.65,62.74,62.62,62.67,5998.0,57.3985,57.481,57.371,57.4169,5998.0
2020-11-12 11:30:00,62.7,62.7,62.63,62.64,3050.0,57.4443,57.4443,57.3802,57.3894,3050.0
2020-11-12 11:35:00,62.67,62.67,62.58,62.6,7114.0,57.4169,57.4169,57.3344,57.3527,7114.0
2020-11-12 11:40:00,62.61,62.62,62.42,62.49,25378.0,57.3619,57.371,57.1878,57.2519,25378.0
2020-11-12 11:45:00,62.52,62.66,62.51,62.6,4378.0,57.2794,57.4077,57.2703,57.3527,4378.0
2020-11-12 11:50:00,62.62,62.63,62.58,62.62,5000.0,57.371,57.3802,57.3344,57.371,5000.0
2020-11-12 11:55:00,62.63,62.8,62.61,62.78,99046.0,57.3802,57.536,57.3619,57.5176,99046.0
2020-11-12 12:00:00,62.76,62.84,62.74,62.76,14698.0,57.4993,57.5726,57.481,57.4993,14698.0
2020-11-12 12:05:00,62.78,62.79,62.69,62.7,8036.0,57.5176,57.5268,57.4352,57.4443,8036.0
2020-11-12 12:10:00,62.72,62.81,62.71,62.8,5724.0,57.4627,57.5451,57.4535,57.536,5724.0
2020-11-12 12:15:00,62.76,62.76,62.7,62.72,3016.0,57.4993,57.4993,57.4443,57.4627,3016.0
2020-11-12 12:20:00,62.72,62.77,62.7,62.71,7654.0,57.4627,57.5085,57.4443,57.4535,7654.0
2020-11-12 12:25:00,62.68,62.68,62.49,62.56,4678.0,57.426,57.426,57.2519,57.3161,4678.0
2020-11-12 12:30:00,62.44,62.49,62.41,62.42,9644.0,57.2061,57.2519,57.1786,57.1878,9644.0
2020-11-12 12:35:00,62.42,62.43,62.31,62.38,8960.0,57.1878,57.197,57.087,57.1512,8960.0
2020-11-12 12:40:00,62.35,62.37,62.13,62.18,15866.0,57.1237,57.142,56.9221,56.9679,15866.0
2020-11-12 12:45:00,62.18,62.21,61.96,61.99,14346.0,56.9679,56.9954,56.7664,56.7939,14346.0
2020-11-12 12:50:00,61.99,62.11,61.94,62.07,13250.0,56.7939,56.9038,56.748,56.8671,13250.0
2020-11-12 12:55:00,62.09,62.16,62.03,62.09,9278.0,56.8855,56.9496,56.8305,56.8855,9278.0
2020-11-12 13:00:00,62.07,62.18,62.04,62.17,10442.0,56.8671,56.9679,56.8397,56.9588,10442.0
2020-11-12 13:05:00,62.17,62.22,62.1,62.18,11552.0,56.9588,57.0046,56.8946,56.9679,11552.0
2020-11-12 13:10:00,62.19,62.21,62.02,62.15,12600.0,56.9771,56.9954,56.8213,56.9404,12600.0
2020-11-12 13:15:00,62.19,62.23,62.07,62.17,14948.0,56.9771,57.0137,56.8671,56.9588,14948.0
2020-11-12 13:20:00,62.16,62.24,62.06,62.07,14216.0,56.9496,57.0229,56.858,56.8671,14216.0
2020-11-12 13:25:00,62.03,62.1,61.97,61.97,12564.0,56.8305,56.8946,56.7755,56.7755,12564.0
2020-11-12 13:30:00,61.92,62.1,61.92,62.07,9644.0,56.7297,56.8946,56.7297,56.8671,9644.0
2020-11-12 13:35:00,62.13,62.23,62.12,62.19,22078.0,56.9221,57.0137,56.913,56.9771,22078.0
2020-11-12 13:40:00,62.19,62.3,62.15,62.25,11000.0,56.9771,57.0779,56.9404,57.0321,11000.0
2020-11-12 13:45:00,62.28,62.3,62.2,62.24,11000.0,57.0595,57.0779,56.9862,57.0229,11000.0
2020-11-12 13:50:00,62.24,62.41,62.24,62.37,8234.0,57.0229,57.1786,57.0229,57.142,8234.0
2020-11-12 13:55:00,62.37,62.42,62.36,62.4,14174.0,57.142,57.1878,57.1328,57.1695,14174.0
2020-11-12 14:00:00,62.43,62.44,62.34,62.4,9706.0,57.197,57.2061,57.1145,57.1695,9706.0
2020-11-12 14:05:00,62.41,62.44,62.27,62.29,11154.0,57.1786,57.2061,57.0504,57.0687,11154.0
2020-11-12 14:10:00,62.34,62.34,62.17,62.18,6784.0,57.1145,57.1145,56.9588,56.9679,6784.0
2020-11-12 14:15:00,62.13,62.15,62.07,62.1,10114.0,56.9221,56.9404,56.8671,56.8946,10114.0
2020-11-12 14:20:00,62.1,62.15,62.09,62.1,6400.0,56.8946,56.9404,56.8855,56.8946,6400.0
2020-11-12 14:25:00,62.08,62.11,62.05,62.07,4610.0,56.8763,56.9038,56.8488,56.8671,4610.0
2020-11-12 14:30:00,62.01,62.23,61.98,62.07,11366.0,56.8122,57.0137,56.7847,56.8671,11366.0
2020-11-12 14:35:00,62.07,62.1,61.99,61.99,8400.0,56.8671,56.8946,56.7939,56.7939,8400.0
2020-11-12 14:40:00,61.98,61.99,61.82,61.84,7224.0,56.7847,56.7939,56.6381,56.6564,7224.0
2020-11-12 14:45:00,61.81,61.83,61.79,61.83,10232.0,56.6289,56.6473,56.6106,56.6473,10232.0
2020-11-12 14:50:00,61.8,61.89,61.75,61.81,7210.0,56.6198,56.7022,56.574,56.6289,7210.0
2020-11-12 14:55:00,61.85,61.85,61.6,61.6,15694.0,56.6656,56.6656,56.4365,56.4365,15694.0
2020-11-12 15:00:00,61.62,61.65,61.51,61.57,16652.0,56.4549,56.4824,56.3541,56.4091,16652.0
2020-11-12 15:05:00,61.54,61.69,61.48,61.69,17436.0,56.3816,56.519,56.3266,56.519,17436.0
2020-11-12 15:10:00,61.68,61.75,61.63,61.73,8084.0,56.5098,56.574,56.464,56.5556,8084.0
2020-11-12 15:15:00,61.73,61.75,61.65,61.68,19348.0,56.5556,56.574,56.4824,56.5098,19348.0
2020-11-12 15:20:00,61.71,61.71,61.54,61.61,11686.0,56.5373,56.5373,56.3816,56.4457,11686.0
2020-11-12 15:25:00,61.66,61.67,61.52,61.57,14512.0,56.4915,56.5007,56.3632,56.4091,14512.0
2020-11-12 15:30:00,61.57,61.6,61.49,61.55,24120.0,56.4091,56.4365,56.3358,56.3907,24120.0
2020-11-12 15:35:00,61.55,61.66,61.47,61.66,20172.0,56.3907,56.4915,56.3174,56.4915,20172.0
2020-11-12 15:40:00,61.65,61.67,61.57,61.59,23254.0,56.4824,56.5007,56.4091,56.4274,23254.0
2020-11-12 15:45:00,61.62,61.69,61.47,61.67,38676.0,56.4549,56.519,56.3174,56.5007,38676.0
2020-11-12 15:50:00,61.73,61.84,61.67,61.77,51554.0,56.5556,56.6564,56.5007,56.5923,51554.0
2020-11-12 15:55:00,61.8,61.86,61.68,61.73,113328.0,56.6198,56.6747,56.5098,56.5556,113328.0
2020-11-13 09:30:00,62.58,62.97,62.35,62.78,24814.0,57.3344,57.6917,57.1237,57.5176,24814.0
2020-11-13 09:35:00,62.83,63.15,62.64,63.15,17776.0,57.5634,57.8566,57.3894,57.8566,17776.0
2020-11-13 09:40:00,63.05,63.26,62.99,63.25,12800.0,57.765,57.9574,57.71,57.9482,12800.0
2020-11-13 09:45:00,63.21,63.46,63.17,63.38,23484.0,57.9116,58.1406,57.8749,58.0673,23484.0
2020-11-13 09:50:00,63.35,63.45,63.27,63.31,23438.0,58.0399,58.1315,57.9666,58.0032,23438.0
2020-11-13 09:55:00,63.33,63.57,63.32,63.55,31506.0,58.0215,58.2414,58.0124,58.2231,31506.0
2020-11-13 10:00:00,63.52,63.55,63.34,63.34,15518.0,58.1956,58.2231,58.0307,58.0307,15518.0
2020-11-13 10:05:00,63.34,63.34,63.14,63.15,13422.0,58.0307,58.0307,57.8475,57.8566,13422.0
2020-11-13 10:10:00,63.1,63.16,63.02,63.02,7776.0,57.8108,57.8658,57.7375,57.7375,7776.0
2020-11-13 10:15:00,63.04,63.13,62.91,62.98,12026.0,57.7558,57.8383,57.6367,57.7009,12026.0
2020-11-13 10:20:00,62.99,63.0,62.94,62.97,19172.0,57.71,57.7192,57.6642,57.6917,19172.0
2020-11-13 10:25:00,62.94,63.05,62.88,63.03,37894.0,57.6642,57.765,57.6093,57.7467,37894.0
2020-11-13 10:30:00,63.03,63.03,62.93,62.98,11216.0,57.7467,57.7467,57.6551,57.7009,11216.0
2020-11-13 10:35:00,62.95,62.95,62.8,62.83,11258.0,57.6734,57.6734,57.536,57.5634,11258.0
2020-11-13 10:40:00,62.81,63.02,62.8,62.94,13292.0,57.5451,57.7375,57.536,57.6642,13292.0
2020-11-13 10:45:00,63.01,63.01,62.89,62.95,9634.0,57.7284,57.7284,57.6184,57.6734,9634.0
2020-11-13 10:50:00,62.99,63.01,62.88,62.9,10348.0,57.71,57.7284,57.6093,57.6276,10348.0
2020-11-13 10:55:00,62.94,62.97,62.68,62.8,12782.0,57.6642,57.6917,57.426,57.536,12782.0
2020-11-13 11:00:00,62.79,62.9,62.78,62.85,19000.0,57.5268,57.6276,57.5176,57.5818,19000.0
2020-11-13 11:05:00,62.85,62.95,62.83,62.9,13166.0,57.5818,57.6734,57.5634,57.6276,13166.0
2020-11-13 11:10:00,62.92,62.92,62.85,62.91,9940.0,57.6459,57.6459,57.5818,57.6367,9940.0
2020-11-13 11:15:00,62.92,63.13,62.92,63.06,10188.0,57.6459,57.8383,57.6459,57.7742,10188.0
2020-11-13 11:20:00,63.07,63.17,63.06,63.16,7934.0,57.7833,57.8749,57.7742,57.8658,7934.0
2020-11-13 11:25:00,63.13,63.2,63.02,63.11,8654.0,57.8383,57.9024,57.7375,57.82,8654.0
2020-11-13 11:30:00,63.1,63.13,62.97,62.99,6940.0,57.8108,57.8383,57.6917,57.71,6940.0
2020-11-13 11:35:00,62.93,63.09,62.92,63.02,10160.0,57.6551,57.8016,57.6459,57.7375,10160.0
2020-11-13 11:40:00,63.09,63.2,63.09,63.18,5400.0,57.8016,57.9024,57.8016,57.8841,5400.0
2020-11-13 11:45:00,63.18,63.21,63.08,63.15,37308.0,57.8841,57.9116,57.7925,57.8566,37308.0
2020-11-13 11:50:00,63.16,63.18,63.11,63.15,6256.0,57.8658,57.8841,57.82,57.8566,6256.0
2020-11-13 11:55:00,63.17,63.32,63.17,63.27,8856.0,57.8749,58.0124,57.8749,57.9666,8856.0
2020-11-13 12:00:00,63.27,63.28,63.15,63.17,7610.0,57.9666,57.9757,57.8566,57.8749,7610.0
2020-11-13 12:05:00,63.19,63.24,63.18,63.19,4972.0,57.8933,57.9391,57.8841,57.8933,4972.0
2020-11-13 12:10:00,63.21,63.3,63.21,63.21,3866.0,57.9116,57.994,57.9116,57.9116,3866.0
2020-11-13 12:15:00,63.15,63.2,63.08,63.08,3864.0,57.8566,57.9024,57.7925,57.7925,3864.0
2020-11-13 12:20:00,63.07,63.11,63.03,63.07,4810.0,57.7833,57.82,57.7467,57.7833,4810.0
2020-11-13 12:25:00,63.11,63.13,63.05,63.08,7140.0,57.82,57.8383,57.765,57.7925,7140.0
2020-11-13 12:30:00,63.07,63.07,62.99,63.01,3000.0,57.7833,57.7833,57.71,57.7284,3000.0
2020-11-13 12:35:00,62.99,63.01,62.94,62.98,7908.0,57.71,57.7284,57.6642,57.7009,7908.0
2020-11-13 12:40:00,62.99,62.99,62.94,62.94,5334.0,57.71,57.71,57.6642,57.6642,5334.0
2020-11-13 12:45:00,62.95,62.95,62.86,62.88,12236.0,57.6734,57.6734,57.5909,57.6093,12236.0
2020-11-13 12:50:00,62.86,62.91,62.86,62.88,7336.0,57.5909,57.6367,57.5909,57.6093,7336.0
2020-11-13 12:55:00,62.87,62.97,62.87,62.9,18020.0,57.6001,57.6917,57.6001,57.6276,18020.0
2020-11-13 13:00:00,62.92,62.94,62.89,62.93,5770.0,57.6459,57.6642,57.6184,57.6551,5770.0
2020-11-13 13:05:00,62.92,62.98,62.91,62.98,3952.0,57.6459,57.7009,57.6367,57.7009,3952.0
2020-11-13 13:10:00,62.99,63.02,62.91,63.01,17488.0,57.71,57.7375,57.6367,57.7284,17488.0
2020-11-13 13:15:00,62.99,63.01,62.94,62.98,12452.0,57.71,57.7284,57.6642,57.7009,12452.0
2020-11-13 13:20:00,62.97,63.0,62.93,62.98,9906.0,57.6917,57.7192,57.6551,57.7009,9906.0
2020-11-13 13:25:00,62.97,63.04,62.96,62.97,9706.0,57.6917,57.7558,57.6825,57.6917,9706.0
2020-11-13 13:30:00,62.96,62.99,62.88,62.9,5460.0,57.6825,57.71,57.6093,57.6276,5460.0
2020-11-13 13:35:00,62.92,62.92,62.83,62.83,10132.0,57.6459,57.6459,57.5634,57.5634,10132.0
2020-11-13 13:40:00,62.82,62.83,62.76,62.78,8228.0,57.5543,57.5634,57.4993,57.5176,8228.0
2020-11-13 13:45:00,62.79,62.84,62.73,62.77,13062.0,57.5268,57.5726,57.4718,57.5085,13062.0
2020-11-13 13:50:00,62.79,62.83,62.79,62.8,6586.0,57.5268,57.5634,57.5268,57.536,6586.0
2020-11-13 13:55:00,62.78,62.88,62.78,62.85,11370.0,57.5176,57.6093,57.5176,57.5818,11370.0
2020-11-13 14:00:00,62.87,62.95,62.82,62.95,9806.0,57.6001,57.6734,57.5543,57.6734,9806.0
2020-11-13 14:05:00,62.93,62.99,62.92,62.95,11400.0,57.6551,57.71,57.6459,57.6734,11400.0
2020-11-13 14:10:00,62.95,62.95,62.83,62.83,6688.0,57.6734,57.6734,57.5634,57.5634,6688.0
2020-11-13 14:15:00,62.79,62.88,62.77,62.88,6070.0,57.5268,57.6093,57.5085,57.6093,6070.0
2020-11-13 14:20:00,62.91,62.99,62.88,62.96,17048.0,57.6367,57.71,57.6093,57.6825,17048.0
2020-11-13 14:25:00,62.93,62.94,62.88,62.89,8730.0,57.6551,57.6642,57.6093,57.6184,8730.0
2020-11-13 14:30:00,62.87,62.9,62.8,62.8,5918.0,57.6001,57.6276,57.536,57.536,5918.0
2020-11-13 14:35:00,62.82,62.91,62.8,62.89,5442.0,57.5543,57.6367,57.536,57.6184,5442.0
2020-11-13 14:40:00,62.87,62.9,62.85,62.88,3400.0,57.6001,57.6276,57.5818,57.6093,3400.0
2020-11-13 14:45:00,62.9,62.93,62.81,62.85,7484.0,57.6276,57.6551,57.5451,57.5818,7484.0
2020-11-13 14:50:00,62.83,62.85,62.79,62.84,7986.0,57.5634,57.5818,57.5268,57.5726,7986.0
2020-11-13 14:55:00,62.83,62.93,62.81,62.92,10274.0,57.5634,57.6551,57.5451,57.6459,10274.0
2020-11-13 15:00:00,62.88,62.9,62.82,62.82,7618.0,57.6093,57.6276,57.5543,57.5543,7618.0
2020-11-13 15:05:00,62.85,62.9,62.85,62.88,22804.0,57.5818,57.6276,57.5818,57.6093,22804.0
2020-11-13 15:10:00,62.88,62.88,62.75,62.85,16662.0,57.6093,57.6093,57.4901,57.5818,16662.0
2020-11-13 15:15:00,62.85,62.87,62.72,62.79,15426.0,57.5818,57.6001,57.4627,57.5268,15426.0
2020-11-13 15:20:00,62.77,62.79,62.72,62.76,8546.0,57.5085,57.5268,57.4627,57.4993,8546.0
2020-11-13 15:25:00,62.76,62.83,62.76,62.81,14110.0,57.4993,57.5634,57.4993,57.5451,14110.0
2020-11-13 15:30:00,62.83,63.0,62.8,62.97,13370.0,57.5634,57.7192,57.536,57.6917,13370.0
2020-11-13 15:35:00,62.96,63.07,62.93,63.05,15708.0,57.6825,57.7833,57.6551,57.765,15708.0
2020-11-13 15:40:00,63.05,63.2,63.04,63.17,22332.0,57.765,57.9024,57.7558,57.8749,22332.0
2020-11-13 15:45:00,63.21,63.23,63.04,63.05,31214.0,57.9116,57.9299,57.7558,57.765,31214.0
2020-11-13 15:50:00,63.06,63.18,63.02,63.05,47568.0,57.7742,57.8841,57.7375,57.765,47568.0
2020-11-13 15:55:00,63.09,63.15,63.02,63.05,59764.0,57.8016,57.8566,57.7375,57.765,59764.0
2020-11-16 09:30:00,63.92,63.92,63.15,63.19,96480.0,58.5621,58.5621,57.8566,57.8933,96480.0
2020-11-16 09:35:00,63.27,63.83,63.2,63.72,45594.0,57.9666,58.4796,57.9024,58.3788,45594.0
2020-11-16 09:40:00,63.76,63.94,63.7,63.86,24464.0,58.4155,58.5804,58.3605,58.5071,24464.0
2020-11-16 09:45:00,63.88,63.99,63.67,63.96,15826.0,58.5254,58.6262,58.333,58.5987,15826.0
2020-11-16 09:50:00,63.99,64.06,63.89,63.99,19100.0,58.6262,58.6903,58.5346,58.6262,19100.0
2020-11-16 09:55:00,63.98,64.2,63.93,64.15,35066.0,58.617,58.8186,58.5712,58.7728,35066.0
2020-11-16 10:00:00,64.2,64.35,64.16,64.27,9016.0,58.8186,58.956,58.782,58.8827,9016.0
2020-11-16 10:05:00,64.27,64.39,64.16,64.36,23186.0,58.8827,58.9927,58.782,58.9652,23186.0
2020-11-16 10:10:00,64.38,64.49,64.33,64.49,6866.0,58.9835,59.0843,58.9377,59.0843,6866.0
2020-11-16 10:15:00,64.49,64.64,64.49,64.64,12590.0,59.0843,59.2217,59.0843,59.2217,12590.0
2020-11-16 10:20:00,64.59,64.59,64.41,64.42,15432.0,59.1759,59.1759,59.011,59.0202,15432.0
2020-11-16 10:25:00,64.43,64.47,64.39,64.39,3148.0,59.0293,59.066,58.9927,58.9927,3148.0
2020-11-16 10:30:00,64.42,64.44,64.36,64.42,9926.0,59.0202,59.0385,58.9652,59.0202,9926.0
2020-11-16 10:35:00,64.39,64.42,64.29,64.3,11548.0,58.9927,59.0202,58.9011,58.9102,11548.0
2020-11-16 10:40:00,64.3,64.3,64.18,64.28,8620.0,58.9102,58.9102,58.8003,58.8919,8620.0
2020-11-16 10:45:00,64.3,64.41,64.3,64.41,7030.0,58.9102,59.011,58.9102,59.011,7030.0
2020-11-16 10:50:00,64.41,64.49,64.41,64.41,16170.0,59.011,59.0843,59.011,59.011,16170.0
2020-11-16 10:55:00,64.41,64.46,64.35,64.45,11788.0,59.011,59.0568,58.956,59.0476,11788.0
2020-11-16 11:00:00,64.45,64.5,64.43,64.47,10072.0,59.0476,59.0935,59.0293,59.066,10072.0
2020-11-16 11:05:00,64.49,64.63,64.45,64.49,25914.0,59.0843,59.2126,59.0476,59.0843,25914.0
2020-11-16 11:10:00,64.57,64.63,64.54,64.55,11614.0,59.1576,59.2126,59.1301,59.1393,11614.0
2020-11-16 11:15:00,64.54,64.55,64.39,64.42,12972.0,59.1301,59.1393,58.9927,59.0202,12972.0
2020-11-16 11:20:00,64.41,64.45,64.39,64.4,9530.0,59.011,59.0476,58.9927,59.0018,9530.0
2020-11-16 11:25:00,64.38,64.42,64.27,64.27,8352.0,58.9835,59.0202,58.8827,58.8827,8352.0
2020-11-16 11:30:00,64.25,64.3,64.24,64.25,6576.0,58.8644,58.9102,58.8553,58.8644,6576.0
2020-11-16 11:35:00,64.3,64.35,64.24,64.35,6128.0,58.9102,58.956,58.8553,58.956,6128.0
2020-11-16 11:40:00,64.32,64.33,64.27,64.29,3990.0,58.9285,58.9377,58.8827,58.9011,3990.0
2020-11-16 11:45:00,64.31,64.31,64.26,64.28,4456.0,58.9194,58.9194,58.8736,58.8919,4456.0
2020-11-16 11:50:00,64.27,64.33,64.26,64.31,5234.0,58.8827,58.9377,58.8736,58.9194,5234.0
2020-11-16 11:55:00,64.34,64.42,64.34,64.39,6952.0,58.9469,59.0202,58.9469,58.9927,6952.0
2020-11-16 12:00:00,64.42,64.46,64.41,64.42,6672.0,59.0202,59.0568,59.011,59.0202,6672.0
2020-11-16 12:05:00,64.45,64.45,64.29,64.29,4550.0,59.0476,59.0476,58.9011,58.9011,4550.0
2020-11-16 12:10:00,64.28,64.29,64.16,64.17,5754.0,58.8919,58.9011,58.782,58.7911,5754.0
2020-11-16 12:15:00,64.19,64.19,64.1,64.11,6894.0,58.8094,58.8094,58.727,58.7361,6894.0
2020-11-16 12:20:00,64.13,64.14,64.08,64.13,10050.0,58.7545,58.7636,58.7087,58.7545,10050.0
2020-11-16 12:25:00,64.13,64.22,64.13,64.19,14182.0,58.7545,58.8369,58.7545,58.8094,14182.0
2020-11-16 12:30:00,64.17,64.19,64.12,64.16,8888.0,58.7911,58.8094,58.7453,58.782,8888.0
2020-11-16 12:35:00,64.14,64.14,64.07,64.07,13778.0,58.7636,58.7636,58.6995,58.6995,13778.0
2020-11-16 12:40:00,64.06,64.19,64.06,64.19,7634.0,58.6903,58.8094,58.6903,58.8094,7634.0
2020-11-16 12:45:00,64.19,64.2,64.11,64.2,5510.0,58.8094,58.8186,58.7361,58.8186,5510.0
2020-11-16 12:50:00,64.22,64.24,64.15,64.18,17226.0,58.8369,58.8553,58.7728,58.8003,17226.0
2020-11-16 12:55:00,64.2,64.3,64.19,64.3,5722.0,58.8186,58.9102,58.8094,58.9102,5722.0
2020-11-16 13:00:00,64.29,64.3,64.23,64.27,7134.0,58.9011,58.9102,58.8461,58.8827,7134.0
2020-11-16 13:05:00,64.27,64.28,64.15,64.16,15630.0,58.8827,58.8919,58.7728,58.782,15630.0
2020-11-16 13:10:00,64.17,64.27,64.17,64.22,5038.0,58.7911,58.8827,58.7911,58.8369,5038.0
2020-11-16 13:15:00,64.23,64.27,64.2,64.24,5626.0,58.8461,58.8827,58.8186,58.8553,5626.0
2020-11-16 13:20:00,64.24,64.27,64.13,64.19,9128.0,58.8553,58.8827,58.7545,58.8094,9128.0
2020-11-16 13:25:00,64.2,64.25,64.04,64.08,11504.0,58.8186,58.8644,58.672,58.7087,11504.0
2020-11-16 13:30:00,64.08,64.13,64.07,64.13,5152.0,58.7087,58.7545,58.6995,58.7545,5152.0
2020-11-16 13:35:00,64.14,64.19,64.14,64.14,9348.0,58.7636,58.8094,58.7636,58.7636,9348.0
2020-11-16 13:40:00,64.13,64.13,63.96,63.96,28724.0,58.7545,58.7545,58.5987,58.5987,28724.0
2020-11-16 13:45:00,63.96,63.99,63.9,63.96,10898.0,58.5987,58.6262,58.5438,58.5987,10898.0
2020-11-16 13:50:00,63.96,64.07,63.95,64.06,8858.0,58.5987,58.6995,58.5896,58.6903,8858.0
2020-11-16 13:55:00,64.08,64.21,64.08,64.17,11684.0,58.7087,58.8278,58.7087,58.7911,11684.0
2020-11-16 14:00:00,64.16,64.17,64.06,64.15,9700.0,58.782,58.7911,58.6903,58.7728,9700.0
2020-11-16 14:05:00,64.17,64.3,64.15,64.29,8932.0,58.7911,58.9102,58.7728,58.9011,8932.0
2020-11-16 14:10:00,64.29,64.33,64.28,64.3,9816.0,58.9011,58.9377,58.8919,58.9102,9816.0
2020-11-16 14:15:00,64.31,64.36,64.28,64.36,4658.0,58.9194,58.9652,58.8919,58.9652,4658.0
2020-11-16 14:20:00,64.33,64.33,64.22,64.32,8192.0,58.9377,58.9377,58.8369,58.9285,8192.0
2020-11-16 14:25:00,64.33,64.4,64.3,64.38,7516.0,58.9377,59.0018,58.9102,58.9835,7516.0
2020-11-16 14:30:00,64.37,64.44,64.37,64.38,5092.0,58.9744,59.0385,58.9744,58.9835,5092.0
2020-11-16 14:35:00,64.36,64.44,64.34,64.44,8216.0,58.9652,59.0385,58.9469,59.0385,8216.0
2020-11-16 14:40:00,64.42,64.42,64.33,64.38,11336.0,59.0202,59.0202,58.9377,58.9835,11336.0
2020-11-16 14:45:00,64.38,64.39,64.29,64.33,15656.0,58.9835,58.9927,58.9011,58.9377,15656.0
2020-11-16 14:50:00,64.33,64.4,64.33,64.39,8224.0,58.9377,59.0018,58.9377,58.9927,8224.0
2020-11-16 14:55:00,64.39,64.43,64.39,64.41,10114.0,58.9927,59.0293,58.9927,59.011,10114.0
2020-11-16 15:00:00,64.39,64.4,64.33,64.33,6282.0,58.9927,59.0018,58.9377,58.9377,6282.0
2020-11-16 15:05:00,64.37,64.45,64.33,64.42,25774.0,58.9744,59.0476,58.9377,59.0202,25774.0
2020-11-16 15:10:00,64.44,64.5,64.42,64.47,6928.0,59.0385,59.0935,59.0202,59.066,6928.0
2020-11-16 15:15:00,64.47,64.53,64.46,64.5,8120.0,59.066,59.1209,59.0568,59.0935,8120.0
2020-11-16 15:20:00,64.5,64.56,64.48,64.53,13654.0,59.0935,59.1484,59.0751,59.1209,13654.0
2020-11-16 15:25:00,64.53,64.58,64.48,64.48,17148.0,59.1209,59.1668,59.0751,59.0751,17148.0
2020-11-16 15:30:00,64.49,64.57,64.45,64.55,14142.0,59.0843,59.1576,59.0476,59.1393,14142.0
2020-11-16 15:35:00,64.52,64.57,64.47,64.51,10552.0,59.1118,59.1576,59.066,59.1026,10552.0
2020-11-16 15:40:00,64.52,64.56,64.51,64.53,26156.0,59.1118,59.1484,59.1026,59.1209,26156.0
2020-11-16 15:45:00,64.54,64.61,64.51,64.6,22864.0,59.1301,59.1942,59.1026,59.1851,22864.0
2020-11-16 15:50:00,64.58,64.72,64.56,64.67,48640.0,59.1668,59.295,59.1484,59.2492,48640.0
2020-11-16 15:55:00,64.67,64.87,64.61,64.87,95868.0,59.2492,59.4324,59.1942,59.4324,95868.0
2020-11-17 09:30:00,63.9,64.26,63.59,63.92,108098.0,58.5438,58.8736,58.2597,58.5621,108098.0
2020-11-17 09:35:00,63.95,63.97,63.51,63.62,16002.0,58.5896,58.6079,58.1864,58.2872,16002.0
2020-11-17 09:40:00,63.62,63.66,63.33,63.37,14144.0,58.2872,58.3239,58.0215,58.0582,14144.0
2020-11-17 09:45:00,63.38,63.38,63.12,63.12,21672.0,58.0673,58.0673,57.8291,57.8291,21672.0
2020-11-17 09:50:00,63.18,63.26,62.99,63.26,24228.0,57.8841,57.9574,57.71,57.9574,24228.0
2020-11-17 09:55:00,63.27,63.38,63.22,63.33,21306.0,57.9666,58.0673,57.9208,58.0215,21306.0
2020-11-17 10:00:00,63.35,63.52,63.35,63.47,71960.0,58.0399,58.1956,58.0399,58.1498,71960.0
2020-11-17 10:05:00,63.48,63.54,63.4,63.46,33652.0,58.159,58.2139,58.0857,58.1406,33652.0
2020-11-17 10:10:00,63.48,63.5,63.36,63.42,21240.0,58.159,58.1773,58.049,58.104,21240.0
2020-11-17 10:15:00,63.43,63.63,63.4,63.56,98936.0,58.1131,58.2964,58.0857,58.2323,98936.0
2020-11-17 10:20:00,63.56,63.61,63.52,63.54,7168.0,58.2323,58.2781,58.1956,58.2139,7168.0
2020-11-17 10:25:00,63.57,63.57,63.32,63.32,14654.0,58.2414,58.2414,58.0124,58.0124,14654.0
2020-11-17 10:30:00,63.37,63.62,63.35,63.62,17790.0,58.0582,58.2872,58.0399,58.2872,17790.0
2020-11-17 10:35:00,63.61,63.71,63.55,63.68,11248.0,58.2781,58.3697,58.2231,58.3422,11248.0
2020-11-17 10:40:00,63.69,63.91,63.67,63.89,15520.0,58.3514,58.5529,58.333,58.5346,15520.0
2020-11-17 10:45:00,63.89,64.05,63.88,63.92,20594.0,58.5346,58.6812,58.5254,58.5621,20594.0
2020-11-17 10:50:00,63.87,64.0,63.81,64.0,12470.0,58.5163,58.6354,58.4613,58.6354,12470.0
2020-11-17 10:55:00,64.0,64.16,63.99,64.14,13424.0,58.6354,58.782,58.6262,58.7636,13424.0
2020-11-17 11:00:00,64.11,64.14,64.04,64.08,16044.0,58.7361,58.7636,58.672,58.7087,16044.0
2020-11-17 11:05:00,64.1,64.16,64.06,64.14,8926.0,58.727,58.782,58.6903,58.7636,8926.0
2020-11-17 11:10:00,64.17,64.19,64.11,64.14,9092.0,58.7911,58.8094,58.7361,58.7636,9092.0
2020-11-17 11:15:00,64.17,64.17,64.08,64.13,6600.0,58.7911,58.7911,58.7087,58.7545,6600.0
2020-11-17 11:20:00,64.11,64.13,63.95,63.96,12622.0,58.7361,58.7545,58.5896,58.5987,12622.0
2020-11-17 11:25:00,63.93,63.93,63.57,63.58,24004.0,58.5712,58.5712,58.2414,58.2506,24004.0
2020-11-17 11:30:00,63.6,63.74,63.51,63.6,23158.0,58.2689,58.3972,58.1864,58.2689,23158.0
2020-11-17 11:35:00,63.63,63.82,63.63,63.81,32920.0,58.2964,58.4705,58.2964,58.4613,32920.0
2020-11-17 11:40:00,63.84,63.91,63.81,63.81,21544.0,58.4888,58.5529,58.4613,58.4613,21544.0
2020-11-17 11:45:00,63.8,63.8,63.65,63.71,11948.0,58.4521,58.4521,58.3147,58.3697,11948.0
2020-11-17 11:50:00,63.7,63.72,63.57,63.67,11082.0,58.3605,58.3788,58.2414,58.333,11082.0
2020-11-17 11:55:00,63.69,63.79,63.67,63.79,8764.0,58.3514,58.443,58.333,58.443,8764.0
2020-11-17 12:00:00,63.85,63.9,63.82,63.82,5994.0,58.4979,58.5438,58.4705,58.4705,5994.0
2020-11-17 12:05:00,63.83,63.83,63.75,63.81,8928.0,58.4796,58.4796,58.4063,58.4613,8928.0
2020-11-17 12:10:00,63.8,63.94,63.77,63.94,9052.0,58.4521,58.5804,58.4246,58.5804,9052.0
2020-11-17 12:15:00,63.95,63.99,63.87,63.87,7856.0,58.5896,58.6262,58.5163,58.5163,7856.0
2020-11-17 12:20:00,63.85,63.89,63.79,63.81,22200.0,58.4979,58.5346,58.443,58.4613,22200.0
2020-11-17 12:25:00,63.8,63.88,63.8,63.87,11294.0,58.4521,58.5254,58.4521,58.5163,11294.0
2020-11-17 12:30:00,63.85,63.94,63.85,63.94,5818.0,58.4979,58.5804,58.4979,58.5804,5818.0
2020-11-17 12:35:00,63.95,63.97,63.89,63.92,15728.0,58.5896,58.6079,58.5346,58.5621,15728.0
2020-11-17 12:40:00,63.88,63.9,63.84,63.84,6126.0,58.5254,58.5438,58.4888,58.4888,6126.0
2020-11-17 12:45:00,63.86,63.86,63.83,63.85,8554.0,58.5071,58.5071,58.4796,58.4979,8554.0
2020-11-17 12:50:00,63.85,64.06,63.85,64.03,12986.0,58.4979,58.6903,58.4979,58.6629,12986.0
2020-11-17 12:55:00,64.03,64.08,63.98,64.03,6360.0,58.6629,58.7087,58.617,58.6629,6360.0
2020-11-17 13:00:00,64.04,64.1,64.03,64.03,9432.0,58.672,58.727,58.6629,58.6629,9432.0
2020-11-17 13:05:00,64.02,64.15,64.01,64.15,30212.0,58.6537,58.7728,58.6445,58.7728,30212.0
2020-11-17 13:10:00,64.14,64.14,64.04,64.05,18752.0,58.7636,58.7636,58.672,58.6812,18752.0
2020-11-17 13:15:00,64.05,64.05,63.92,63.93,21296.0,58.6812,58.6812,58.5621,58.5712,21296.0
2020-11-17 13:20:00,63.91,63.96,63.85,63.88,27018.0,58.5529,58.5987,58.4979,58.5254,27018.0
2020-11-17 13:25:00,63.9,63.96,63.89,63.94,5568.0,58.5438,58.5987,58.5346,58.5804,5568.0
2020-11-17 13:30:00,63.93,63.96,63.83,63.83,11994.0,58.5712,58.5987,58.4796,58.4796,11994.0
2020-11-17 13:35:00,63.83,63.85,63.79,63.85,11874.0,58.4796,58.4979,58.443,58.4979,11874.0
2020-11-17 13:40:00,63.89,63.89,63.77,63.77,6988.0,58.5346,58.5346,58.4246,58.4246,6988.0
2020-11-17 13:45:00,63.76,63.76,63.72,63.73,6800.0,58.4155,58.4155,58.3788,58.388,6800.0
2020-11-17 13:50:00,63.72,63.74,63.69,63.69,5000.0,58.3788,58.3972,58.3514,58.3514,5000.0
2020-11-17 13:55:00,63.69,63.9,63.69,63.9,8140.0,58.3514,58.5438,58.3514,58.5438,8140.0
2020-11-17 14:00:00,63.92,63.92,63.84,63.89,10258.0,58.5621,58.5621,58.4888,58.5346,10258.0
2020-11-17 14:05:00,63.87,63.9,63.85,63.89,9096.0,58.5163,58.5438,58.4979,58.5346,9096.0
2020-11-17 14:10:00,63.91,63.95,63.88,63.95,12502.0,58.5529,58.5896,58.5254,58.5896,12502.0
2020-11-17 14:15:00,63.96,64.04,63.94,64.01,10086.0,58.5987,58.672,58.5804,58.6445,10086.0
2020-11-17 14:20:00,64.02,64.05,63.93,63.93,14304.0,58.6537,58.6812,58.5712,58.5712,14304.0
2020-11-17 14:25:00,63.9,63.92,63.84,63.86,11540.0,58.5438,58.5621,58.4888,58.5071,11540.0
2020-11-17 14:30:00,63.88,63.89,63.83,63.87,7394.0,58.5254,58.5346,58.4796,58.5163,7394.0
2020-11-17 14:35:00,63.87,63.96,63.87,63.91,10090.0,58.5163,58.5987,58.5163,58.5529,10090.0
2020-11-17 14:40:00,63.9,63.94,63.88,63.93,10812.0,58.5438,58.5804,58.5254,58.5712,10812.0
2020-11-17 14:45:00,63.92,63.92,63.85,63.9,6600.0,58.5621,58.5621,58.4979,58.5438,6600.0
2020-11-17 14:50:00,63.9,63.91,63.82,63.87,13980.0,58.5438,58.5529,58.4705,58.5163,13980.0
2020-11-17 14:55:00,63.86,63.92,63.85,63.88,15180.0,58.5071,58.5621,58.4979,58.5254,15180.0
2020-11-17 15:00:00,63.88,63.9,63.78,63.79,9488.0,58.5254,58.5438,58.4338,58.443,9488.0
2020-11-17 15:05:00,63.79,63.82,63.71,63.72,24102.0,58.443,58.4705,58.3697,58.3788,24102.0
2020-11-17 15:10:00,63.73,63.73,63.65,63.7,10036.0,58.388,58.388,58.3147,58.3605,10036.0
2020-11-17 15:15:00,63.71,63.76,63.7,63.7,7512.0,58.3697,58.4155,58.3605,58.3605,7512.0
2020-11-17 15:20:00,63.72,63.72,63.54,63.57,12706.0,58.3788,58.3788,58.2139,58.2414,12706.0
2020-11-17 15:25:00,63.57,63.65,63.55,63.62,13472.0,58.2414,58.3147,58.2231,58.2872,13472.0
2020-11-17 15:30:00,63.62,63.66,63.55,63.58,26598.0,58.2872,58.3239,58.2231,58.2506,26598.0
2020-11-17 15:35:00,63.59,63.72,63.59,63.71,12080.0,58.2597,58.3788,58.2597,58.3697,12080.0
2020-11-17 15:40:00,63.72,63.72,63.52,63.6,23052.0,58.3788,58.3788,58.1956,58.2689,23052.0
2020-11-17 15:45:00,63.65,63.66,63.56,63.62,25944.0,58.3147,58.3239,58.2323,58.2872,25944.0
2020-11-17 15:50:00,63.61,63.69,63.43,63.6,41590.0,58.2781,58.3514,58.1131,58.2689,41590.0
2020-11-17 15:55:00,63.6,63.74,63.59,63.71,106428.0,58.2689,58.3972,58.2597,58.3697,106428.0
2020-11-18 09:30:00,63.63,63.72,63.15,63.35,52896.0,58.2964,58.3788,57.8566,58.0399,52896.0
2020-11-18 09:35:00,63.45,63.62,63.26,63.56,32344.0,58.1315,58.2872,57.9574,58.2323,32344.0
2020-11-18 09:40:00,63.52,63.82,63.46,63.62,15498.0,58.1956,58.4705,58.1406,58.2872,15498.0
2020-11-18 09:45:00,63.63,63.63,63.35,63.47,9826.0,58.2964,58.2964,58.0399,58.1498,9826.0
2020-11-18 09:50:00,63.47,63.61,63.44,63.46,6114.0,58.1498,58.2781,58.1223,58.1406,6114.0
2020-11-18 09:55:00,63.39,63.42,62.94,62.94,38648.0,58.0765,58.104,57.6642,57.6642,38648.0
2020-11-18 10:00:00,63.04,63.13,62.81,63.1,95606.0,57.7558,57.8383,57.5451,57.8108,95606.0
2020-11-18 10:05:00,63.09,63.49,63.09,63.42,22814.0,57.8016,58.1681,57.8016,58.104,22814.0
2020-11-18 10:10:00,63.46,63.59,63.23,63.26,28120.0,58.1406,58.2597,57.9299,57.9574,28120.0
2020-11-18 10:15:00,63.25,63.35,63.18,63.35,18760.0,57.9482,58.0399,57.8841,58.0399,18760.0
2020-11-18 10:20:00,63.35,63.53,63.35,63.49,5292.0,58.0399,58.2048,58.0399,58.1681,5292.0
2020-11-18 10:25:00,63.44,63.54,63.37,63.54,16608.0,58.1223,58.2139,58.0582,58.2139,16608.0
2020-11-18 10:30:00,63.56,63.57,63.44,63.44,5388.0,58.2323,58.2414,58.1223,58.1223,5388.0
2020-11-18 10:35:00,63.44,63.67,63.44,63.67,15326.0,58.1223,58.333,58.1223,58.333,15326.0
2020-11-18 10:40:00,63.66,63.77,63.66,63.71,9826.0,58.3239,58.4246,58.3239,58.3697,9826.0
2020-11-18 10:45:00,63.73,63.79,63.7,63.74,12394.0,58.388,58.443,58.3605,58.3972,12394.0
2020-11-18 10:50:00,63.74,63.76,63.58,63.58,5652.0,58.3972,58.4155,58.2506,58.2506,5652.0
2020-11-18 10:55:00,63.56,63.62,63.52,63.56,14272.0,58.2323,58.2872,58.1956,58.2323,14272.0
2020-11-18 11:00:00,63.54,63.54,63.46,63.54,10968.0,58.2139,58.2139,58.1406,58.2139,10968.0
2020-11-18 11:05:00,63.56,63.58,63.41,63.41,6120.0,58.2323,58.2506,58.0948,58.0948,6120.0
2020-11-18 11:10:00,63.43,63.59,63.43,63.54,9390.0,58.1131,58.2597,58.1131,58.2139,9390.0
2020-11-18 11:15:00,63.59,63.59,63.52,63.55,4052.0,58.2597,58.2597,58.1956,58.2231,4052.0
2020-11-18 11:20:00,63.52,63.59,63.47,63.47,8252.0,58.1956,58.2597,58.1498,58.1498,8252.0
2020-11-18 11:25:00,63.49,63.5,63.47,63.47,2400.0,58.1681,58.1773,58.1498,58.1498,2400.0
2020-11-18 11:30:00,63.48,63.48,63.41,63.46,6216.0,58.159,58.159,58.0948,58.1406,6216.0
2020-11-18 11:35:00,63.48,63.48,63.42,63.43,2810.0,58.159,58.159,58.104,58.1131,2810.0
2020-11-18 11:40:00,63.44,63.48,63.43,63.46,2200.0,58.1223,58.159,58.1131,58.1406,2200.0
2020-11-18 11:45:00,63.5,63.51,63.43,63.46,5232.0,58.1773,58.1864,58.1131,58.1406,5232.0
2020-11-18 11:50:00,63.48,63.61,63.47,63.6,6204.0,58.159,58.2781,58.1498,58.2689,6204.0
2020-11-18 11:55:00,63.6,63.6,63.53,63.6,7538.0,58.2689,58.2689,58.2048,58.2689,7538.0
2020-11-18 12:00:00,63.63,63.88,63.63,63.83,23710.0,58.2964,58.5254,58.2964,58.4796,23710.0
2020-11-18 12:05:00,63.82,63.83,63.77,63.8,7368.0,58.4705,58.4796,58.4246,58.4521,7368.0
2020-11-18 12:10:00,63.77,63.78,63.74,63.77,2200.0,58.4246,58.4338,58.3972,58.4246,2200.0
2020-11-18 12:15:00,63.76,63.76,63.69,63.69,4006.0,58.4155,58.4155,58.3514,58.3514,4006.0
2020-11-18 12:20:00,63.74,63.74,63.7,63.74,3284.0,58.3972,58.3972,58.3605,58.3972,3284.0
2020-11-18 12:25:00,63.72,63.73,63.67,63.69,7648.0,58.3788,58.388,58.333,58.3514,7648.0
2020-11-18 12:30:00,63.72,63.82,63.69,63.79,5698.0,58.3788,58.4705,58.3514,58.443,5698.0
2020-11-18 12:35:00,63.82,63.87,63.8,63.85,4298.0,58.4705,58.5163,58.4521,58.4979,4298.0
2020-11-18 12:40:00,63.84,63.89,63.83,63.89,1600.0,58.4888,58.5346,58.4796,58.5346,1600.0
2020-11-18 12:45:00,63.87,63.87,63.84,63.85,5594.0,58.5163,58.5163,58.4888,58.4979,5594.0
2020-11-18 12:50:00,63.87,63.9,63.85,63.85,5162.0,58.5163,58.5438,58.4979,58.4979,5162.0
2020-11-18 12:55:00,63.86,63.86,63.81,63.81,5862.0,58.5071,58.5071,58.4613,58.4613,5862.0
2020-11-18 13:00:00,63.79,63.79,63.7,63.73,2200.0,58.443,58.443,58.3605,58.388,2200.0
2020-11-18 13:05:00,63.74,63.74,63.69,63.71,1000.0,58.3972,58.3972,58.3514,58.3697,1000.0
2020-11-18 13:10:00,63.73,63.73,63.63,63.65,10356.0,58.388,58.388,58.2964,58.3147,10356.0
2020-11-18 13:15:00,63.64,63.64,63.59,63.63,2342.0,58.3055,58.3055,58.2597,58.2964,2342.0
2020-11-18 13:20:00,63.66,63.74,63.66,63.72,55260.0,58.3239,58.3972,58.3239,58.3788,55260.0
2020-11-18 13:25:00,63.72,63.72,63.57,63.57,4228.0,58.3788,58.3788,58.2414,58.2414,4228.0
2020-11-18 13:30:00,63.58,63.6,63.57,63.59,1456.0,58.2506,58.2689,58.2414,58.2597,1456.0
2020-11-18 13:35:00,63.6,63.67,63.57,63.57,4660.0,58.2689,58.333,58.2414,58.2414,4660.0
2020-11-18 13:40:00,63.55,63.55,63.35,63.36,5954.0,58.2231,58.2231,58.0399,58.049,5954.0
2020-11-18 13:45:00,63.35,63.35,63.2,63.21,6814.0,58.0399,58.0399,57.9024,57.9116,6814.0
2020-11-18 13:50:00,63.18,63.18,63.12,63.16,4460.0,57.8841,57.8841,57.8291,57.8658,4460.0
2020-11-18 13:55:00,63.13,63.18,63.07,63.15,2878.0,57.8383,57.8841,57.7833,57.8566,2878.0
2020-11-18 14:00:00,63.17,63.27,63.12,63.2,8602.0,57.8749,57.9666,57.8291,57.9024,8602.0
2020-11-18 14:05:00,63.17,63.17,63.07,63.16,9284.0,57.8749,57.8749,57.7833,57.8658,9284.0
2020-11-18 14:10:00,63.14,63.15,63.06,63.08,6150.0,57.8475,57.8566,57.7742,57.7925,6150.0
2020-11-18 14:15:00,63.06,63.06,62.95,62.95,8786.0,57.7742,57.7742,57.6734,57.6734,8786.0
2020-11-18 14:20:00,62.97,63.0,62.89,62.89,10426.0,57.6917,57.7192,57.6184,57.6184,10426.0
2020-11-18 14:25:00,62.92,62.94,62.85,62.93,13162.0,57.6459,57.6642,57.5818,57.6551,13162.0
2020-11-18 14:30:00,62.93,63.02,62.86,63.02,5488.0,57.6551,57.7375,57.5909,57.7375,5488.0
2020-11-18 14:35:00,63.04,63.2,63.02,63.2,37098.0,57.7558,57.9024,57.7375,57.9024,37098.0
2020-11-18 14:40:00,63.18,63.26,63.18,63.26,10160.0,57.8841,57.9574,57.8841,57.9574,10160.0
2020-11-18 14:45:00,63.23,63.27,63.19,63.22,8596.0,57.9299,57.9666,57.8933,57.9208,8596.0
2020-11-18 14:50:00,63.22,63.26,63.13,63.17,23232.0,57.9208,57.9574,57.8383,57.8749,23232.0
2020-11-18 14:55:00,63.17,63.19,63.12,63.12,8512.0,57.8749,57.8933,57.8291,57.8291,8512.0
2020-11-18 15:00:00,63.08,63.08,62.88,62.88,8400.0,57.7925,57.7925,57.6093,57.6093,8400.0
2020-11-18 15:05:00,62.86,63.02,62.84,63.02,10078.0,57.5909,57.7375,57.5726,57.7375,10078.0
2020-11-18 15:10:00,63.05,63.16,63.05,63.11,7282.0,57.765,57.8658,57.765,57.82,7282.0
2020-11-18 15:15:00,63.1,63.16,63.04,63.04,9010.0,57.8108,57.8658,57.7558,57.7558,9010.0
2020-11-18 15:20:00,63.03,63.16,63.01,63.16,12450.0,57.7467,57.8658,57.7284,57.8658,12450.0
2020-11-18 15:25:00,63.16,63.16,63.03,63.03,14288.0,57.8658,57.8658,57.7467,57.7467,14288.0
2020-11-18 15:30:00,63.05,63.09,62.98,63.07,12196.0,57.765,57.8016,57.7009,57.7833,12196.0
2020-11-18 15:35:00,63.07,63.07,62.77,62.78,19548.0,57.7833,57.7833,57.5085,57.5176,19548.0
2020-11-18 15:40:00,62.82,62.82,62.64,62.65,27520.0,57.5543,57.5543,57.3894,57.3985,27520.0
2020-11-18 15:45:00,62.65,62.84,62.61,62.78,27560.0,57.3985,57.5726,57.3619,57.5176,27560.0
2020-11-18 15:50:00,62.81,62.81,62.54,62.55,79608.0,57.5451,57.5451,57.2977,57.3069,79608.0
2020-11-18 15:55:00,62.56,62.66,62.37,62.38,121464.0,57.3161,57.4077,57.142,57.1512,121464.0
2020-11-19 09:30:00,61.66,62.19,61.44,62.16,51060.0,56.6548,57.1417,56.4526,57.1142,51060.0
2020-11-19 09:35:00,62.13,62.59,61.93,62.59,24666.0,57.0866,57.5093,56.9029,57.5093,24666.0
2020-11-19 09:40:00,62.63,62.86,62.62,62.86,15146.0,57.546,57.7574,57.5368,57.7574,15146.0
2020-11-19 09:45:00,62.87,62.97,62.81,62.93,9636.0,57.7666,57.8584,57.7114,57.8217,9636.0
2020-11-19 09:50:00,62.98,63.15,62.77,63.11,26948.0,57.8676,58.0238,57.6747,57.9871,26948.0
2020-11-19 09:55:00,63.12,63.21,63.03,63.14,35298.0,57.9963,58.079,57.9136,58.0146,35298.0
2020-11-19 10:00:00,63.2,63.2,63.03,63.08,13168.0,58.0698,58.0698,57.9136,57.9595,13168.0
2020-11-19 10:05:00,63.18,63.2,62.98,63.05,13816.0,58.0514,58.0698,57.8676,57.9319,13816.0
2020-11-19 10:10:00,63.1,63.15,63.02,63.09,43118.0,57.9779,58.0238,57.9044,57.9687,43118.0
2020-11-19 10:15:00,63.16,63.22,63.1,63.14,13868.0,58.033,58.0881,57.9779,58.0146,13868.0
2020-11-19 10:20:00,63.12,63.12,62.94,62.94,12580.0,57.9963,57.9963,57.8309,57.8309,12580.0
2020-11-19 10:25:00,62.98,63.11,62.92,63.11,8120.0,57.8676,57.9871,57.8125,57.9871,8120.0
2020-11-19 10:30:00,63.15,63.15,62.97,63.02,11806.0,58.0238,58.0238,57.8584,57.9044,11806.0
2020-11-19 10:35:00,63.04,63.21,62.98,63.18,8600.0,57.9228,58.079,57.8676,58.0514,8600.0
2020-11-19 10:40:00,63.21,63.26,63.17,63.26,9950.0,58.079,58.1249,58.0422,58.1249,9950.0
2020-11-19 10:45:00,63.26,63.33,63.24,63.27,13822.0,58.1249,58.1892,58.1065,58.1341,13822.0
2020-11-19 10:50:00,63.26,63.36,63.24,63.34,8052.0,58.1249,58.2168,58.1065,58.1984,8052.0
2020-11-19 10:55:00,63.34,63.34,63.21,63.24,8594.0,58.1984,58.1984,58.079,58.1065,8594.0
2020-11-19 11:00:00,63.26,63.26,63.16,63.16,10074.0,58.1249,58.1249,58.033,58.033,10074.0
2020-11-19 11:05:00,63.17,63.18,62.98,63.02,8240.0,58.0422,58.0514,57.8676,57.9044,8240.0
2020-11-19 11:10:00,63.0,63.08,62.97,62.98,13200.0,57.886,57.9595,57.8584,57.8676,13200.0
2020-11-19 11:15:00,63.0,63.07,62.95,63.07,14744.0,57.886,57.9503,57.8401,57.9503,14744.0
2020-11-19 11:20:00,63.17,63.3,63.17,63.3,4576.0,58.0422,58.1616,58.0422,58.1616,4576.0
2020-11-19 11:25:00,63.34,63.37,63.14,63.22,27572.0,58.1984,58.226,58.0146,58.0881,27572.0
2020-11-19 11:30:00,63.23,63.31,63.02,63.02,6508.0,58.0973,58.1708,57.9044,57.9044,6508.0
2020-11-19 11:35:00,63.02,63.21,63.0,63.21,5322.0,57.9044,58.079,57.886,58.079,5322.0
2020-11-19 11:40:00,63.21,63.21,63.1,63.19,9400.0,58.079,58.079,57.9779,58.0606,9400.0
2020-11-19 11:45:00,63.26,63.33,63.21,63.24,12196.0,58.1249,58.1892,58.079,58.1065,12196.0
2020-11-19 11:50:00,63.21,63.29,63.17,63.29,14516.0,58.079,58.1525,58.0422,58.1525,14516.0
2020-11-19 11:55:00,63.3,63.34,63.26,63.29,12072.0,58.1616,58.1984,58.1249,58.1525,12072.0
2020-11-19 12:00:00,63.27,63.42,63.24,63.37,9676.0,58.1341,58.2719,58.1065,58.226,9676.0
2020-11-19 12:05:00,63.38,63.42,63.33,63.39,6914.0,58.2352,58.2719,58.1892,58.2443,6914.0
2020-11-19 12:10:00,63.35,63.36,63.33,63.34,2912.0,58.2076,58.2168,58.1892,58.1984,2912.0
2020-11-19 12:15:00,63.38,63.4,63.21,63.24,9284.0,58.2352,58.2535,58.079,58.1065,9284.0
2020-11-19 12:20:00,63.29,63.33,63.24,63.25,8502.0,58.1525,58.1892,58.1065,58.1157,8502.0
2020-11-19 12:25:00,63.27,63.27,63.17,63.2,4646.0,58.1341,58.1341,58.0422,58.0698,4646.0
2020-11-19 12:30:00,63.2,63.27,63.2,63.27,5218.0,58.0698,58.1341,58.0698,58.1341,5218.0
2020-11-19 12:35:00,63.27,63.3,63.21,63.3,5072.0,58.1341,58.1616,58.079,58.1616,5072.0
2020-11-19 12:40:00,63.29,63.31,63.1,63.1,7108.0,58.1525,58.1708,57.9779,57.9779,7108.0
2020-11-19 12:45:00,63.09,63.1,63.03,63.07,6910.0,57.9687,57.9779,57.9136,57.9503,6910.0
2020-11-19 12:50:00,63.03,63.06,63.02,63.04,1798.0,57.9136,57.9411,57.9044,57.9228,1798.0
2020-11-19 12:55:00,63.03,63.15,63.02,63.15,5460.0,57.9136,58.0238,57.9044,58.0238,5460.0
2020-11-19 13:00:00,63.16,63.24,63.14,63.19,7264.0,58.033,58.1065,58.0146,58.0606,7264.0
2020-11-19 13:05:00,63.2,63.27,63.13,63.18,5240.0,58.0698,58.1341,58.0054,58.0514,5240.0
2020-11-19 13:10:00,63.2,63.24,63.17,63.24,18720.0,58.0698,58.1065,58.0422,58.1065,18720.0
2020-11-19 13:15:00,63.27,63.3,63.22,63.26,6104.0,58.1341,58.1616,58.0881,58.1249,6104.0
2020-11-19 13:20:00,63.35,63.35,63.3,63.3,4572.0,58.2076,58.2076,58.1616,58.1616,4572.0
2020-11-19 13:25:00,63.33,63.49,63.33,63.4,6950.0,58.1892,58.3362,58.1892,58.2535,6950.0
2020-11-19 13:30:00,63.42,63.44,63.33,63.35,9078.0,58.2719,58.2903,58.1892,58.2076,9078.0
2020-11-19 13:35:00,63.33,63.33,63.25,63.3,4958.0,58.1892,58.1892,58.1157,58.1616,4958.0
2020-11-19 13:40:00,63.34,63.34,63.24,63.28,9000.0,58.1984,58.1984,58.1065,58.1433,9000.0
2020-11-19 13:45:00,63.26,63.33,63.26,63.31,4798.0,58.1249,58.1892,58.1249,58.1708,4798.0
2020-11-19 13:50:00,63.31,63.34,63.3,63.34,6022.0,58.1708,58.1984,58.1616,58.1984,6022.0
2020-11-19 13:55:00,63.35,63.35,63.33,63.33,4742.0,58.2076,58.2076,58.1892,58.1892,4742.0
2020-11-19 14:00:00,63.36,63.43,63.36,63.4,8358.0,58.2168,58.2811,58.2168,58.2535,8358.0
2020-11-19 14:05:00,63.39,63.42,63.36,63.42,3426.0,58.2443,58.2719,58.2168,58.2719,3426.0
2020-11-19 14:10:00,63.41,63.43,63.36,63.37,10202.0,58.2627,58.2811,58.2168,58.226,10202.0
2020-11-19 14:15:00,63.35,63.36,63.29,63.33,4730.0,58.2076,58.2168,58.1525,58.1892,4730.0
2020-11-19 14:20:00,63.35,63.38,63.33,63.34,3398.0,58.2076,58.2352,58.1892,58.1984,3398.0
2020-11-19 14:25:00,63.35,63.44,63.35,63.38,4478.0,58.2076,58.2903,58.2076,58.2352,4478.0
2020-11-19 14:30:00,63.42,63.43,63.37,63.38,7174.0,58.2719,58.2811,58.226,58.2352,7174.0
2020-11-19 14:35:00,63.38,63.46,63.38,63.46,4646.0,58.2352,58.3087,58.2352,58.3087,4646.0
2020-11-19 14:40:00,63.47,63.58,63.47,63.52,11232.0,58.3178,58.4189,58.3178,58.3638,11232.0
2020-11-19 14:45:00,63.49,63.53,63.46,63.53,5658.0,58.3362,58.373,58.3087,58.373,5658.0
2020-11-19 14:50:00,63.51,63.52,63.46,63.46,7508.0,58.3546,58.3638,58.3087,58.3087,7508.0
2020-11-19 14:55:00,63.45,63.49,63.38,63.44,14418.0,58.2995,58.3362,58.2352,58.2903,14418.0
2020-11-19 15:00:00,63.44,63.45,63.2,63.21,101472.0,58.2903,58.2995,58.0698,58.079,101472.0
2020-11-19 15:05:00,63.2,63.21,63.09,63.13,25660.0,58.0698,58.079,57.9687,58.0054,25660.0
2020-11-19 15:10:00,63.13,63.39,63.13,63.39,15788.0,58.0054,58.2443,58.0054,58.2443,15788.0
2020-11-19 15:15:00,63.4,63.46,63.27,63.35,105454.0,58.2535,58.3087,58.1341,58.2076,105454.0
2020-11-19 15:20:00,63.35,63.52,63.35,63.47,17220.0,58.2076,58.3638,58.2076,58.3178,17220.0
2020-11-19 15:25:00,63.48,63.59,63.45,63.57,15156.0,58.327,58.4281,58.2995,58.4097,15156.0
2020-11-19 15:30:00,63.58,63.63,63.47,63.6,13890.0,58.4189,58.4649,58.3178,58.4373,13890.0
2020-11-19 15:35:00,63.59,63.71,63.59,63.71,17204.0,58.4281,58.5384,58.4281,58.5384,17204.0
2020-11-19 15:40:00,63.71,63.71,63.61,63.61,26374.0,58.5384,58.5384,58.4465,58.4465,26374.0
2020-11-19 15:45:00,63.62,63.63,63.56,63.61,27512.0,58.4557,58.4649,58.4005,58.4465,27512.0
2020-11-19 15:50:00,63.63,63.8,63.62,63.74,47472.0,58.4649,58.6211,58.4557,58.5659,47472.0
2020-11-19 15:55:00,63.75,63.84,63.66,63.77,63010.0,58.5751,58.6578,58.4924,58.5935,63010.0
2020-11-20 09:30:00,64.57,66.93,64.57,66.81,655002.0,59.3286,61.497,59.3286,61.3867,655002.0
2020-11-20 09:35:00,66.8,67.0,66.11,66.26,312620.0,61.3775,61.5613,60.7435,60.8814,312620.0
2020-11-20 09:40:00,66.26,66.39,66.01,66.33,349476.0,60.8814,61.0008,60.6517,60.9457,349476.0
2020-11-20 09:45:00,66.33,66.51,66.29,66.47,158568.0,60.9457,61.1111,60.9089,61.0743,158568.0
2020-11-20 09:50:00,66.46,66.88,66.44,66.86,118568.0,61.0651,61.451,61.0468,61.4327,118568.0
2020-11-20 09:55:00,66.85,67.33,66.8,67.3,144388.0,61.4235,61.8645,61.3775,61.8369,144388.0
2020-11-20 10:00:00,67.29,67.43,67.01,67.16,140184.0,61.8278,61.9564,61.5705,61.7083,140184.0
2020-11-20 10:05:00,67.16,67.4,67.13,67.36,114750.0,61.7083,61.9288,61.6807,61.8921,114750.0
2020-11-20 10:10:00,67.36,67.4,67.14,67.28,83378.0,61.8921,61.9288,61.6899,61.8186,83378.0
2020-11-20 10:15:00,67.24,67.64,67.22,67.54,140482.0,61.7818,62.1493,61.7634,62.0575,140482.0
2020-11-20 10:20:00,67.53,67.53,67.25,67.3,110868.0,62.0483,62.0483,61.791,61.8369,110868.0
2020-11-20 10:25:00,67.29,67.42,67.2,67.38,99864.0,61.8278,61.9472,61.7451,61.9105,99864.0
2020-11-20 10:30:00,67.39,67.39,66.91,67.0,145138.0,61.9196,61.9196,61.4786,61.5613,145138.0
2020-11-20 10:35:00,67.0,67.26,67.0,67.2,99916.0,61.5613,61.8002,61.5613,61.7451,99916.0
2020-11-20 10:40:00,67.2,67.26,67.09,67.12,81890.0,61.7451,61.8002,61.644,61.6716,81890.0
2020-11-20 10:45:00,67.12,67.14,66.96,67.03,121430.0,61.6716,61.6899,61.5245,61.5889,121430.0
2020-11-20 10:50:00,67.04,67.08,66.93,66.98,89464.0,61.5981,61.6348,61.497,61.5429,89464.0
2020-11-20 10:55:00,66.99,67.09,66.91,66.92,220068.0,61.5521,61.644,61.4786,61.4878,220068.0
2020-11-20 11:00:00,66.92,67.05,66.89,67.0,74418.0,61.4878,61.6072,61.4602,61.5613,74418.0
2020-11-20 11:05:00,66.99,67.02,66.92,67.0,142782.0,61.5521,61.5797,61.4878,61.5613,142782.0
2020-11-20 11:10:00,67.0,67.03,66.79,66.82,129304.0,61.5613,61.5889,61.3683,61.3959,129304.0
2020-11-20 11:15:00,66.82,66.95,66.71,66.76,148964.0,61.3959,61.5154,61.2948,61.3408,148964.0
2020-11-20 11:20:00,66.75,66.83,66.59,66.83,110340.0,61.3316,61.4051,61.1846,61.4051,110340.0
2020-11-20 11:25:00,66.83,66.88,66.8,66.86,65880.0,61.4051,61.451,61.3775,61.4327,65880.0
2020-11-20 11:30:00,66.86,67.0,66.81,66.97,70662.0,61.4327,61.5613,61.3867,61.5337,70662.0
2020-11-20 11:35:00,66.97,67.0,66.87,66.93,60302.0,61.5337,61.5613,61.4419,61.497,60302.0
2020-11-20 11:40:00,66.94,67.01,66.86,66.95,67766.0,61.5062,61.5705,61.4327,61.5154,67766.0
2020-11-20 11:45:00,66.95,67.0,66.81,66.83,56120.0,61.5154,61.5613,61.3867,61.4051,56120.0
2020-11-20 11:50:00,66.83,66.92,66.8,66.8,51692.0,61.4051,61.4878,61.3775,61.3775,51692.0
2020-11-20 11:55:00,66.82,66.85,66.73,66.81,67124.0,61.3959,61.4235,61.3132,61.3867,67124.0
2020-11-20 12:00:00,66.82,66.96,66.73,66.89,84184.0,61.3959,61.5245,61.3132,61.4602,84184.0
2020-11-20 12:05:00,66.89,66.89,66.6,66.6,75904.0,61.4602,61.4602,61.1938,61.1938,75904.0
2020-11-20 12:10:00,66.61,66.61,66.42,66.42,97286.0,61.203,61.203,61.0284,61.0284,97286.0
2020-11-20 12:15:00,66.42,66.48,66.38,66.42,87930.0,61.0284,61.0835,60.9916,61.0284,87930.0
2020-11-20 12:20:00,66.42,66.86,66.42,66.86,164174.0,61.0284,61.4327,61.0284,61.4327,164174.0
2020-11-20 12:25:00,66.86,67.06,66.86,67.06,59130.0,61.4327,61.6164,61.4327,61.6164,59130.0
2020-11-20 12:30:00,67.09,67.2,67.07,67.1,62722.0,61.644,61.7451,61.6256,61.6532,62722.0
2020-11-20 12:35:00,67.11,67.35,67.11,67.22,71214.0,61.6624,61.8829,61.6624,61.7634,71214.0
2020-11-20 12:40:00,67.24,67.54,67.21,67.42,67460.0,61.7818,62.0575,61.7543,61.9472,67460.0
2020-11-20 12:45:00,67.33,67.33,67.14,67.16,52648.0,61.8645,61.8645,61.6899,61.7083,52648.0
2020-11-20 12:50:00,67.19,67.27,67.09,67.24,35392.0,61.7359,61.8094,61.644,61.7818,35392.0
2020-11-20 12:55:00,67.28,67.52,67.21,67.46,48900.0,61.8186,62.0391,61.7543,61.984,48900.0
2020-11-20 13:00:00,67.43,67.52,67.28,67.32,58890.0,61.9564,62.0391,61.8186,61.8553,58890.0
2020-11-20 13:05:00,67.31,67.54,67.31,67.53,37598.0,61.8461,62.0575,61.8461,62.0483,37598.0
2020-11-20 13:10:00,67.54,67.63,67.39,67.42,78496.0,62.0575,62.1402,61.9196,61.9472,78496.0
2020-11-20 13:15:00,67.4,67.45,67.14,67.14,46626.0,61.9288,61.9748,61.6899,61.6899,46626.0
2020-11-20 13:20:00,67.14,67.16,66.94,66.95,76006.0,61.6899,61.7083,61.5062,61.5154,76006.0
2020-11-20 13:25:00,66.95,67.02,66.95,66.96,67154.0,61.5154,61.5797,61.5154,61.5245,67154.0
2020-11-20 13:30:00,66.97,67.0,66.74,66.74,105864.0,61.5337,61.5613,61.3224,61.3224,105864.0
2020-11-20 13:35:00,66.74,67.01,66.73,67.01,56176.0,61.3224,61.5705,61.3132,61.5705,56176.0
2020-11-20 13:40:00,67.01,67.09,66.95,67.05,52026.0,61.5705,61.644,61.5154,61.6072,52026.0
2020-11-20 13:45:00,67.06,67.2,66.92,66.96,76990.0,61.6164,61.7451,61.4878,61.5245,76990.0
2020-11-20 13:50:00,66.96,66.99,66.83,66.96,64392.0,61.5245,61.5521,61.4051,61.5245,64392.0
2020-11-20 13:55:00,66.96,67.03,66.91,67.0,62694.0,61.5245,61.5889,61.4786,61.5613,62694.0
2020-11-20 14:00:00,67.0,67.04,66.86,66.88,72634.0,61.5613,61.5981,61.4327,61.451,72634.0
2020-11-20 14:05:00,66.87,67.0,66.87,66.95,62532.0,61.4419,61.5613,61.4419,61.5154,62532.0
2020-11-20 14:10:00,66.95,66.99,66.75,66.75,109656.0,61.5154,61.5521,61.3316,61.3316,109656.0
2020-11-20 14:15:00,66.75,66.83,66.74,66.75,76204.0,61.3316,61.4051,61.3224,61.3316,76204.0
2020-11-20 14:20:00,66.75,66.89,66.69,66.69,88122.0,61.3316,61.4602,61.2765,61.2765,88122.0
2020-11-20 14:25:00,66.67,66.77,66.66,66.74,97026.0,61.2581,61.35,61.2489,61.3224,97026.0
2020-11-20 14:30:00,66.73,66.83,66.71,66.81,75520.0,61.3132,61.4051,61.2948,61.3867,75520.0
2020-11-20 14:35:00,66.83,66.9,66.83,66.83,76060.0,61.4051,61.4694,61.4051,61.4051,76060.0
2020-11-20 14:40:00,66.85,66.87,66.76,66.8,68816.0,61.4235,61.4419,61.3408,61.3775,68816.0
2020-11-20 14:45:00,66.8,66.86,66.76,66.76,85368.0,61.3775,61.4327,61.3408,61.3408,85368.0
2020-11-20 14:50:00,66.77,66.77,66.41,66.47,137646.0,61.35,61.35,61.0192,61.0743,137646.0
2020-11-20 14:55:00,66.44,66.62,66.43,66.57,89102.0,61.0468,61.2121,61.0376,61.1662,89102.0
2020-11-20 15:00:00,66.56,66.57,66.45,66.46,79686.0,61.157,61.1662,61.0559,61.0651,79686.0
2020-11-20 15:05:00,66.46,66.55,66.39,66.42,63348.0,61.0651,61.1478,61.0008,61.0284,63348.0
2020-11-20 15:10:00,66.42,66.42,66.0,66.09,125392.0,61.0284,61.0284,60.6425,60.7252,125392.0
2020-11-20 15:15:00,66.08,66.27,66.03,66.1,104070.0,60.716,60.8906,60.67,60.7344,104070.0
2020-11-20 15:20:00,66.11,66.24,66.1,66.17,78820.0,60.7435,60.863,60.7344,60.7987,78820.0
2020-11-20 15:25:00,66.15,66.21,66.09,66.13,85284.0,60.7803,60.8354,60.7252,60.7619,85284.0
2020-11-20 15:30:00,66.11,66.15,65.87,66.0,110786.0,60.7435,60.7803,60.523,60.6425,110786.0
2020-11-20 15:35:00,66.01,66.13,65.95,66.13,152680.0,60.6517,60.7619,60.5965,60.7619,152680.0
2020-11-20 15:40:00,66.13,66.13,66.02,66.11,129628.0,60.7619,60.7619,60.6609,60.7435,129628.0
2020-11-20 15:45:00,66.11,66.35,66.11,66.2,154408.0,60.7435,60.9641,60.7435,60.8262,154408.0
2020-11-20 15:50:00,66.18,66.19,65.39,65.48,239770.0,60.8079,60.8171,60.082,60.1647,239770.0
2020-11-20 15:55:00,65.4,65.74,65.4,65.45,510304.0,60.0912,60.4036,60.0912,60.1371,510304.0
2020-11-23 09:30:00,65.77,66.2,65.35,66.05,119908.0,60.4311,60.8262,60.0452,60.6884,119908.0
2020-11-23 09:35:00,66.04,66.06,65.57,65.57,39766.0,60.6792,60.6976,60.2474,60.2474,39766.0
2020-11-23 09:40:00,65.56,66.13,65.49,65.91,68342.0,60.2382,60.7619,60.1739,60.5598,68342.0
2020-11-23 09:45:00,65.98,66.11,65.86,66.07,56244.0,60.6241,60.7435,60.5138,60.7068,56244.0
2020-11-23 09:50:00,66.0,66.14,65.83,66.1,42834.0,60.6425,60.7711,60.4863,60.7344,42834.0
2020-11-23 09:55:00,66.06,66.11,65.88,65.92,30062.0,60.6976,60.7435,60.5322,60.569,30062.0
2020-11-23 10:00:00,65.95,65.95,65.45,65.47,121608.0,60.5965,60.5965,60.1371,60.1555,121608.0
2020-11-23 10:05:00,65.47,65.72,65.42,65.72,121428.0,60.1555,60.3852,60.1096,60.3852,121428.0
2020-11-23 10:10:00,65.7,65.88,65.6,65.83,94360.0,60.3668,60.5322,60.2749,60.4863,94360.0
2020-11-23 10:15:00,65.8,65.83,65.64,65.8,20210.0,60.4587,60.4863,60.3117,60.4587,20210.0
2020-11-23 10:20:00,65.73,65.77,65.46,65.56,37788.0,60.3944,60.4311,60.1463,60.2382,37788.0
2020-11-23 10:25:00,65.54,65.57,65.39,65.42,47084.0,60.2198,60.2474,60.082,60.1096,47084.0
2020-11-23 10:30:00,65.4,65.83,65.39,65.75,28866.0,60.0912,60.4863,60.082,60.4128,28866.0
2020-11-23 10:35:00,65.74,65.88,65.73,65.84,55770.0,60.4036,60.5322,60.3944,60.4955,55770.0
2020-11-23 10:40:00,65.83,66.01,65.82,65.89,35956.0,60.4863,60.6517,60.4771,60.5414,35956.0
2020-11-23 10:45:00,65.91,65.91,65.71,65.85,25210.0,60.5598,60.5598,60.376,60.5047,25210.0
2020-11-23 10:50:00,65.87,65.91,65.77,65.89,19616.0,60.523,60.5598,60.4311,60.5414,19616.0
2020-11-23 10:55:00,65.89,65.89,65.78,65.78,8800.0,60.5414,60.5414,60.4403,60.4403,8800.0
2020-11-23 11:00:00,65.77,65.82,65.61,65.64,12772.0,60.4311,60.4771,60.2841,60.3117,12772.0
2020-11-23 11:05:00,65.67,65.67,65.3,65.31,30366.0,60.3393,60.3393,59.9993,60.0085,30366.0
2020-11-23 11:10:00,65.32,65.33,65.06,65.06,27562.0,60.0177,60.0269,59.7788,59.7788,27562.0
2020-11-23 11:15:00,65.07,65.13,65.04,65.08,12032.0,59.788,59.8431,59.7604,59.7972,12032.0
2020-11-23 11:20:00,65.1,65.24,65.05,65.13,13686.0,59.8155,59.9442,59.7696,59.8431,13686.0
2020-11-23 11:25:00,65.1,65.17,65.07,65.15,12752.0,59.8155,59.8798,59.788,59.8615,12752.0
2020-11-23 11:30:00,65.19,65.25,65.05,65.07,9716.0,59.8982,59.9534,59.7696,59.788,9716.0
2020-11-23 11:35:00,65.06,65.12,65.03,65.1,20610.0,59.7788,59.8339,59.7512,59.8155,20610.0
2020-11-23 11:40:00,65.1,65.13,65.02,65.11,15494.0,59.8155,59.8431,59.742,59.8247,15494.0
2020-11-23 11:45:00,65.14,65.19,65.08,65.08,11454.0,59.8523,59.8982,59.7972,59.7972,11454.0
2020-11-23 11:50:00,65.11,65.17,65.1,65.14,10874.0,59.8247,59.8798,59.8155,59.8523,10874.0
2020-11-23 11:55:00,65.1,65.16,65.06,65.09,11650.0,59.8155,59.8707,59.7788,59.8063,11650.0
2020-11-23 12:00:00,65.04,65.1,64.82,64.83,23982.0,59.7604,59.8155,59.5583,59.5674,23982.0
2020-11-23 12:05:00,64.84,64.87,64.78,64.83,13468.0,59.5766,59.6042,59.5215,59.5674,13468.0
2020-11-23 12:10:00,64.83,64.95,64.8,64.89,7284.0,59.5674,59.6777,59.5399,59.6226,7284.0
2020-11-23 12:15:00,64.91,65.0,64.89,64.93,10800.0,59.641,59.7236,59.6226,59.6593,10800.0
2020-11-23 12:20:00,64.91,65.06,64.9,65.06,10706.0,59.641,59.7788,59.6318,59.7788,10706.0
2020-11-23 12:25:00,65.06,65.08,64.98,65.01,10274.0,59.7788,59.7972,59.7053,59.7328,10274.0
2020-11-23 12:30:00,65.02,65.03,64.98,65.0,5588.0,59.742,59.7512,59.7053,59.7236,5588.0
2020-11-23 12:35:00,65.05,65.08,65.04,65.08,3800.0,59.7696,59.7972,59.7604,59.7972,3800.0
2020-11-23 12:40:00,65.07,65.13,65.05,65.09,5412.0,59.788,59.8431,59.7696,59.8063,5412.0
2020-11-23 12:45:00,65.11,65.12,65.02,65.07,11222.0,59.8247,59.8339,59.742,59.788,11222.0
2020-11-23 12:50:00,65.07,65.2,65.02,65.17,8600.0,59.788,59.9074,59.742,59.8798,8600.0
2020-11-23 12:55:00,65.14,65.21,65.12,65.17,8842.0,59.8523,59.9166,59.8339,59.8798,8842.0
2020-11-23 13:00:00,65.2,65.25,65.18,65.25,8504.0,59.9074,59.9534,59.889,59.9534,8504.0
2020-11-23 13:05:00,65.27,65.33,65.24,65.32,21394.0,59.9717,60.0269,59.9442,60.0177,21394.0
2020-11-23 13:10:00,65.32,65.44,65.31,65.43,30498.0,60.0177,60.1279,60.0085,60.1187,30498.0
2020-11-23 13:15:00,65.42,65.51,65.42,65.5,54982.0,60.1096,60.1922,60.1096,60.1831,54982.0
2020-11-23 13:20:00,65.52,65.66,65.51,65.65,12592.0,60.2014,60.3301,60.1922,60.3209,12592.0
2020-11-23 13:25:00,65.67,65.74,65.62,65.7,15498.0,60.3393,60.4036,60.2933,60.3668,15498.0
2020-11-23 13:30:00,65.7,65.75,65.59,65.65,94492.0,60.3668,60.4128,60.2658,60.3209,94492.0
2020-11-23 13:35:00,65.69,65.76,65.64,65.64,17292.0,60.3576,60.422,60.3117,60.3117,17292.0
2020-11-23 13:40:00,65.61,65.63,65.45,65.5,101672.0,60.2841,60.3025,60.1371,60.1831,101672.0
2020-11-23 13:45:00,65.52,65.62,65.48,65.56,10876.0,60.2014,60.2933,60.1647,60.2382,10876.0
2020-11-23 13:50:00,65.54,65.58,65.48,65.58,6004.0,60.2198,60.2566,60.1647,60.2566,6004.0
2020-11-23 13:55:00,65.56,65.67,65.56,65.6,8588.0,60.2382,60.3393,60.2382,60.2749,8588.0
2020-11-23 14:00:00,65.59,65.6,65.5,65.55,11438.0,60.2658,60.2749,60.1831,60.229,11438.0
2020-11-23 14:05:00,65.5,65.52,65.36,65.44,12106.0,60.1831,60.2014,60.0544,60.1279,12106.0
2020-11-23 14:10:00,65.44,65.49,65.42,65.49,8708.0,60.1279,60.1739,60.1096,60.1739,8708.0
2020-11-23 14:15:00,65.53,65.59,65.39,65.39,13054.0,60.2106,60.2658,60.082,60.082,13054.0
2020-11-23 14:20:00,65.36,65.49,65.31,65.46,156372.0,60.0544,60.1739,60.0085,60.1463,156372.0
2020-11-23 14:25:00,65.41,65.46,65.36,65.39,10390.0,60.1004,60.1463,60.0544,60.082,10390.0
2020-11-23 14:30:00,65.39,65.48,65.39,65.43,10178.0,60.082,60.1647,60.082,60.1187,10178.0
2020-11-23 14:35:00,65.46,65.55,65.44,65.55,9500.0,60.1463,60.229,60.1279,60.229,9500.0
2020-11-23 14:40:00,65.52,65.54,65.47,65.51,12606.0,60.2014,60.2198,60.1555,60.1922,12606.0
2020-11-23 14:45:00,65.49,65.59,65.49,65.56,14694.0,60.1739,60.2658,60.1739,60.2382,14694.0
2020-11-23 14:50:00,65.56,65.73,65.53,65.71,36370.0,60.2382,60.3944,60.2106,60.376,36370.0
2020-11-23 14:55:00,65.69,65.76,65.64,65.66,22410.0,60.3576,60.422,60.3117,60.3301,22410.0
2020-11-23 15:00:00,65.68,65.82,65.68,65.8,12222.0,60.3485,60.4771,60.3485,60.4587,12222.0
2020-11-23 15:05:00,65.83,65.92,65.77,65.83,14594.0,60.4863,60.569,60.4311,60.4863,14594.0
2020-11-23 15:10:00,65.83,65.85,65.79,65.84,9500.0,60.4863,60.5047,60.4495,60.4955,9500.0
2020-11-23 15:15:00,65.85,65.85,65.71,65.73,16894.0,60.5047,60.5047,60.376,60.3944,16894.0
2020-11-23 15:20:00,65.75,65.76,65.67,65.73,9884.0,60.4128,60.422,60.3393,60.3944,9884.0
2020-11-23 15:25:00,65.74,65.82,65.71,65.8,17020.0,60.4036,60.4771,60.376,60.4587,17020.0
2020-11-23 15:30:00,65.81,65.81,65.72,65.73,27264.0,60.4679,60.4679,60.3852,60.3944,27264.0
2020-11-23 15:35:00,65.75,65.76,65.64,65.75,53220.0,60.4128,60.422,60.3117,60.4128,53220.0
2020-11-23 15:40:00,65.74,65.78,65.7,65.76,34490.0,60.4036,60.4403,60.3668,60.422,34490.0
2020-11-23 15:45:00,65.77,65.86,65.76,65.86,39840.0,60.4311,60.5138,60.422,60.5138,39840.0
2020-11-23 15:50:00,65.87,66.02,65.82,65.85,88700.0,60.523,60.6609,60.4771,60.5047,88700.0
2020-11-23 15:55:00,65.84,65.92,65.75,65.75,135734.0,60.4955,60.569,60.4128,60.4128,135734.0
2020-11-24 09:30:00,66.35,66.67,66.16,66.36,51204.0,60.9641,61.2581,60.7895,60.9733,51204.0
2020-11-24 09:35:00,66.27,66.27,65.73,65.85,16606.0,60.8906,60.8906,60.3944,60.5047,16606.0
2020-11-24 09:40:00,65.83,65.83,65.56,65.57,35492.0,60.4863,60.4863,60.2382,60.2474,35492.0
2020-11-24 09:45:00,65.59,65.89,65.51,65.75,17012.0,60.2658,60.5414,60.1922,60.4128,17012.0
2020-11-24 09:50:00,65.67,65.91,65.67,65.79,6456.0,60.3393,60.5598,60.3393,60.4495,6456.0
2020-11-24 09:55:00,65.82,66.24,65.82,66.24,11420.0,60.4771,60.863,60.4771,60.863,11420.0
2020-11-24 10:00:00,66.17,66.17,65.97,66.01,14644.0,60.7987,60.7987,60.6149,60.6517,14644.0
2020-11-24 10:05:00,65.99,66.16,65.96,66.0,13348.0,60.6333,60.7895,60.6057,60.6425,13348.0
2020-11-24 10:10:00,65.97,66.1,65.79,66.1,31322.0,60.6149,60.7344,60.4495,60.7344,31322.0
2020-11-24 10:15:00,66.09,66.22,65.96,66.22,25352.0,60.7252,60.8446,60.6057,60.8446,25352.0
2020-11-24 10:20:00,66.23,66.24,66.04,66.09,21202.0,60.8538,60.863,60.6792,60.7252,21202.0
2020-11-24 10:25:00,66.08,66.24,66.06,66.14,30948.0,60.716,60.863,60.6976,60.7711,30948.0
2020-11-24 10:30:00,66.14,66.29,66.14,66.26,11426.0,60.7711,60.9089,60.7711,60.8814,11426.0
2020-11-24 10:35:00,66.27,66.58,66.21,66.55,14630.0,60.8906,61.1754,60.8354,61.1478,14630.0
2020-11-24 10:40:00,66.56,66.82,66.55,66.8,10202.0,61.157,61.3959,61.1478,61.3775,10202.0
2020-11-24 10:45:00,66.81,66.86,66.77,66.82,19786.0,61.3867,61.4327,61.35,61.3959,19786.0
2020-11-24 10:50:00,66.86,67.02,66.86,66.97,76640.0,61.4327,61.5797,61.4327,61.5337,76640.0
2020-11-24 10:55:00,66.98,67.0,66.86,67.0,23016.0,61.5429,61.5613,61.4327,61.5613,23016.0
2020-11-24 11:00:00,67.02,67.04,66.86,66.96,19044.0,61.5797,61.5981,61.4327,61.5245,19044.0
2020-11-24 11:05:00,66.95,67.07,66.94,67.05,16160.0,61.5154,61.6256,61.5062,61.6072,16160.0
2020-11-24 11:10:00,67.06,67.11,66.96,67.02,21546.0,61.6164,61.6624,61.5245,61.5797,21546.0
2020-11-24 11:15:00,67.1,67.14,67.0,67.11,18560.0,61.6532,61.6899,61.5613,61.6624,18560.0
2020-11-24 11:20:00,67.07,67.11,66.99,67.05,20644.0,61.6256,61.6624,61.5521,61.6072,20644.0
2020-11-24 11:25:00,67.11,67.25,67.08,67.21,28520.0,61.6624,61.791,61.6348,61.7543,28520.0
2020-11-24 11:30:00,67.18,67.32,67.11,67.27,21368.0,61.7267,61.8553,61.6624,61.8094,21368.0
2020-11-24 11:35:00,67.27,67.28,67.1,67.21,13302.0,61.8094,61.8186,61.6532,61.7543,13302.0
2020-11-24 11:40:00,67.24,67.3,66.97,66.97,15638.0,61.7818,61.8369,61.5337,61.5337,15638.0
2020-11-24 11:45:00,66.92,67.02,66.82,66.98,14706.0,61.4878,61.5797,61.3959,61.5429,14706.0
2020-11-24 11:50:00,66.97,67.0,66.76,66.83,10168.0,61.5337,61.5613,61.3408,61.4051,10168.0
2020-11-24 11:55:00,66.9,66.9,66.7,66.71,12290.0,61.4694,61.4694,61.2857,61.2948,12290.0
2020-11-24 12:00:00,66.7,66.79,66.7,66.78,6510.0,61.2857,61.3683,61.2857,61.3592,6510.0
2020-11-24 12:05:00,66.77,66.82,66.7,66.7,7500.0,61.35,61.3959,61.2857,61.2857,7500.0
2020-11-24 12:10:00,66.64,66.83,66.64,66.78,6112.0,61.2305,61.4051,61.2305,61.3592,6112.0
2020-11-24 12:15:00,66.76,66.86,66.76,66.79,4842.0,61.3408,61.4327,61.3408,61.3683,4842.0
2020-11-24 12:20:00,66.81,66.82,66.75,66.78,9192.0,61.3867,61.3959,61.3316,61.3592,9192.0
2020-11-24 12:25:00,66.77,66.84,66.55,66.71,28440.0,61.35,61.4143,61.1478,61.2948,28440.0
2020-11-24 12:30:00,66.69,66.72,66.56,66.6,7512.0,61.2765,61.304,61.157,61.1938,7512.0
2020-11-24 12:35:00,66.6,66.71,66.56,66.56,5266.0,61.1938,61.2948,61.157,61.157,5266.0
2020-11-24 12:40:00,66.59,66.64,66.55,66.61,5186.0,61.1846,61.2305,61.1478,61.203,5186.0
2020-11-24 12:45:00,66.58,66.63,66.53,66.63,5574.0,61.1754,61.2213,61.1295,61.2213,5574.0
2020-11-24 12:50:00,66.63,66.63,66.48,66.52,5552.0,61.2213,61.2213,61.0835,61.1203,5552.0
2020-11-24 12:55:00,66.51,66.69,66.51,66.64,5994.0,61.1111,61.2765,61.1111,61.2305,5994.0
2020-11-24 13:00:00,66.67,66.85,66.64,66.85,6710.0,61.2581,61.4235,61.2305,61.4235,6710.0
2020-11-24 13:05:00,66.83,66.86,66.75,66.86,7408.0,61.4051,61.4327,61.3316,61.4327,7408.0
2020-11-24 13:10:00,66.84,66.86,66.76,66.86,11332.0,61.4143,61.4327,61.3408,61.4327,11332.0
2020-11-24 13:15:00,66.85,66.86,66.79,66.85,11074.0,61.4235,61.4327,61.3683,61.4235,11074.0
2020-11-24 13:20:00,66.83,66.89,66.79,66.84,7726.0,61.4051,61.4602,61.3683,61.4143,7726.0
2020-11-24 13:25:00,66.82,66.91,66.77,66.85,10196.0,61.3959,61.4786,61.35,61.4235,10196.0
2020-11-24 13:30:00,66.88,66.91,66.77,66.86,10842.0,61.451,61.4786,61.35,61.4327,10842.0
2020-11-24 13:35:00,66.86,66.96,66.85,66.85,7118.0,61.4327,61.5245,61.4235,61.4235,7118.0
2020-11-24 13:40:00,66.88,67.04,66.83,66.91,23096.0,61.451,61.5981,61.4051,61.4786,23096.0
2020-11-24 13:45:00,66.89,66.89,66.75,66.81,6628.0,61.4602,61.4602,61.3316,61.3867,6628.0
2020-11-24 13:50:00,66.81,66.83,66.74,66.74,9192.0,61.3867,61.4051,61.3224,61.3224,9192.0
2020-11-24 13:55:00,66.77,66.8,66.75,66.79,8228.0,61.35,61.3775,61.3316,61.3683,8228.0
2020-11-24 14:00:00,66.77,66.84,66.72,66.75,6400.0,61.35,61.4143,61.304,61.3316,6400.0
2020-11-24 14:05:00,66.77,66.8,66.64,66.66,8660.0,61.35,61.3775,61.2305,61.2489,8660.0
2020-11-24 14:10:00,66.68,66.78,66.67,66.72,5216.0,61.2673,61.3592,61.2581,61.304,5216.0
2020-11-24 14:15:00,66.71,66.71,66.61,66.64,3444.0,61.2948,61.2948,61.203,61.2305,3444.0
2020-11-24 14:20:00,66.7,66.76,66.69,66.73,17500.0,61.2857,61.3408,61.2765,61.3132,17500.0
2020-11-24 14:25:00,66.7,66.73,66.67,66.72,9428.0,61.2857,61.3132,61.2581,61.304,9428.0
2020-11-24 14:30:00,66.7,66.82,66.7,66.81,11370.0,61.2857,61.3959,61.2857,61.3867,11370.0
2020-11-24 14:35:00,66.82,66.91,66.82,66.91,8440.0,61.3959,61.4786,61.3959,61.4786,8440.0
2020-11-24 14:40:00,66.89,66.89,66.85,66.87,18934.0,61.4602,61.4602,61.4235,61.4419,18934.0
2020-11-24 14:45:00,66.85,66.85,66.76,66.81,20868.0,61.4235,61.4235,61.3408,61.3867,20868.0
2020-11-24 14:50:00,66.79,66.83,66.72,66.75,41424.0,61.3683,61.4051,61.304,61.3316,41424.0
2020-11-24 14:55:00,66.74,66.74,66.65,66.68,8044.0,61.3224,61.3224,61.2397,61.2673,8044.0
2020-11-24 15:00:00,66.67,66.69,66.58,66.69,9746.0,61.2581,61.2765,61.1754,61.2765,9746.0
2020-11-24 15:05:00,66.67,66.73,66.65,66.71,10844.0,61.2581,61.3132,61.2397,61.2948,10844.0
2020-11-24 15:10:00,66.74,66.75,66.63,66.66,14258.0,61.3224,61.3316,61.2213,61.2489,14258.0
2020-11-24 15:15:00,66.65,66.74,66.64,66.65,7806.0,61.2397,61.3224,61.2305,61.2397,7806.0
2020-11-24 15:20:00,66.66,66.74,66.64,66.72,9262.0,61.2489,61.3224,61.2305,61.304,9262.0
2020-11-24 15:25:00,66.72,66.73,66.66,66.73,13862.0,61.304,61.3132,61.2489,61.3132,13862.0
2020-11-24 15:30:00,66.71,66.71,66.58,66.66,20000.0,61.2948,61.2948,61.1754,61.2489,20000.0
2020-11-24 15:35:00,66.66,66.68,66.53,66.56,22008.0,61.2489,61.2673,61.1295,61.157,22008.0
2020-11-24 15:40:00,66.55,66.58,66.52,66.56,15686.0,61.1478,61.1754,61.1203,61.157,15686.0
2020-11-24 15:45:00,66.55,66.69,66.54,66.66,30678.0,61.1478,61.2765,61.1386,61.2489,30678.0
2020-11-24 15:50:00,66.64,66.82,66.64,66.81,118426.0,61.2305,61.3959,61.2305,61.3867,118426.0
2020-11-24 15:55:00,66.83,66.95,66.81,66.81,160312.0,61.4051,61.5154,61.3867,61.3867,160312.0
2020-11-25 09:30:00,66.23,66.74,66.23,66.71,47068.0,60.8538,61.3224,60.8538,61.2948,47068.0
2020-11-25 09:35:00,66.7,66.77,66.41,66.48,28652.0,61.2857,61.35,61.0192,61.0835,28652.0
2020-11-25 09:40:00,66.5,66.57,66.24,66.24,33080.0,61.1019,61.1662,60.863,60.863,33080.0
2020-11-25 09:45:00,66.27,66.41,66.16,66.22,17568.0,60.8906,61.0192,60.7895,60.8446,17568.0
2020-11-25 09:50:00,66.17,66.31,66.13,66.19,23480.0,60.7987,60.9273,60.7619,60.8171,23480.0
2020-11-25 09:55:00,66.22,66.32,66.14,66.29,29950.0,60.8446,60.9365,60.7711,60.9089,29950.0
2020-11-25 10:00:00,66.28,66.28,65.95,66.0,10102.0,60.8997,60.8997,60.5965,60.6425,10102.0
2020-11-25 10:05:00,65.98,65.98,65.78,65.79,13640.0,60.6241,60.6241,60.4403,60.4495,13640.0
2020-11-25 10:10:00,65.83,65.98,65.77,65.97,14700.0,60.4863,60.6241,60.4311,60.6149,14700.0
2020-11-25 10:15:00,65.93,65.97,65.83,65.83,16196.0,60.5782,60.6149,60.4863,60.4863,16196.0
2020-11-25 10:20:00,65.85,65.86,65.69,65.8,25622.0,60.5047,60.5138,60.3576,60.4587,25622.0
2020-11-25 10:25:00,65.81,65.86,65.67,65.73,20240.0,60.4679,60.5138,60.3393,60.3944,20240.0
2020-11-25 10:30:00,65.76,65.83,65.66,65.67,21540.0,60.422,60.4863,60.3301,60.3393,21540.0
2020-11-25 10:35:00,65.66,65.78,65.6,65.78,12144.0,60.3301,60.4403,60.2749,60.4403,12144.0
2020-11-25 10:40:00,65.75,65.77,65.64,65.75,11374.0,60.4128,60.4311,60.3117,60.4128,11374.0
2020-11-25 10:45:00,65.72,65.8,65.69,65.76,35074.0,60.3852,60.4587,60.3576,60.422,35074.0
2020-11-25 10:50:00,65.75,65.84,65.75,65.79,45962.0,60.4128,60.4955,60.4128,60.4495,45962.0
2020-11-25 10:55:00,65.78,65.78,65.7,65.73,15274.0,60.4403,60.4403,60.3668,60.3944,15274.0
2020-11-25 11:00:00,65.74,65.78,65.7,65.77,71288.0,60.4036,60.4403,60.3668,60.4311,71288.0
2020-11-25 11:05:00,65.73,65.86,65.69,65.83,16598.0,60.3944,60.5138,60.3576,60.4863,16598.0
2020-11-25 11:10:00,65.84,65.95,65.83,65.94,12066.0,60.4955,60.5965,60.4863,60.5873,12066.0
2020-11-25 11:15:00,65.91,65.97,65.9,65.9,8562.0,60.5598,60.6149,60.5506,60.5506,8562.0
2020-11-25 11:20:00,65.91,65.94,65.8,65.89,7916.0,60.5598,60.5873,60.4587,60.5414,7916.0
2020-11-25 11:25:00,65.86,65.87,65.83,65.85,8872.0,60.5138,60.523,60.4863,60.5047,8872.0
2020-11-25 11:30:00,65.85,65.93,65.82,65.88,14168.0,60.5047,60.5782,60.4771,60.5322,14168.0
2020-11-25 11:35:00,65.86,65.9,65.82,65.83,9716.0,60.5138,60.5506,60.4771,60.4863,9716.0
2020-11-25 11:40:00,65.85,65.85,65.75,65.79,5282.0,60.5047,60.5047,60.4128,60.4495,5282.0
2020-11-25 11:45:00,65.8,65.91,65.8,65.9,11040.0,60.4587,60.5598,60.4587,60.5506,11040.0
2020-11-25 11:50:00,65.91,65.98,65.86,65.93,6124.0,60.5598,60.6241,60.5138,60.5782,6124.0
2020-11-25 11:55:00,65.92,65.96,65.92,65.92,7228.0,60.569,60.6057,60.569,60.569,7228.0
2020-11-25 12:00:00,65.92,65.93,65.87,65.91,7910.0,60.569,60.5782,60.523,60.5598,7910.0
2020-11-25 12:05:00,65.92,66.0,65.9,66.0,9718.0,60.569,60.6425,60.5506,60.6425,9718.0
2020-11-25 12:10:00,66.0,66.01,65.86,65.86,10986.0,60.6425,60.6517,60.5138,60.5138,10986.0
2020-11-25 12:15:00,65.86,65.9,65.7,65.9,13022.0,60.5138,60.5506,60.3668,60.5506,13022.0
2020-11-25 12:20:00,65.85,65.86,65.83,65.83,3000.0,60.5047,60.5138,60.4863,60.4863,3000.0
2020-11-25 12:25:00,65.84,65.87,65.75,65.87,7186.0,60.4955,60.523,60.4128,60.523,7186.0
2020-11-25 12:30:00,65.86,65.9,65.85,65.88,13738.0,60.5138,60.5506,60.5047,60.5322,13738.0
2020-11-25 12:35:00,65.86,65.86,65.82,65.86,4644.0,60.5138,60.5138,60.4771,60.5138,4644.0
2020-11-25 12:40:00,65.87,66.03,65.87,65.98,5372.0,60.523,60.67,60.523,60.6241,5372.0
2020-11-25 12:45:00,66.0,66.07,66.0,66.06,6034.0,60.6425,60.7068,60.6425,60.6976,6034.0
2020-11-25 12:50:00,66.06,66.07,65.97,66.03,10400.0,60.6976,60.7068,60.6149,60.67,10400.0
2020-11-25 12:55:00,66.01,66.05,65.99,66.02,5056.0,60.6517,60.6884,60.6333,60.6609,5056.0
2020-11-25 13:00:00,65.99,66.11,65.97,66.05,10774.0,60.6333,60.7435,60.6149,60.6884,10774.0
2020-11-25 13:05:00,66.05,66.11,66.03,66.03,4800.0,60.6884,60.7435,60.67,60.67,4800.0
2020-11-25 13:10:00,66.02,66.07,65.95,65.97,8202.0,60.6609,60.7068,60.5965,60.6149,8202.0
2020-11-25 13:15:00,65.95,66.0,65.95,65.98,3200.0,60.5965,60.6425,60.5965,60.6241,3200.0
2020-11-25 13:20:00,65.96,65.98,65.9,65.95,20708.0,60.6057,60.6241,60.5506,60.5965,20708.0
2020-11-25 13:25:00,65.97,65.98,65.83,65.89,13630.0,60.6149,60.6241,60.4863,60.5414,13630.0
2020-11-25 13:30:00,65.86,65.86,65.82,65.82,3860.0,60.5138,60.5138,60.4771,60.4771,3860.0
2020-11-25 13:35:00,65.82,65.9,65.82,65.83,9692.0,60.4771,60.5506,60.4771,60.4863,9692.0
2020-11-25 13:40:00,65.83,65.86,65.78,65.86,9400.0,60.4863,60.5138,60.4403,60.5138,9400.0
2020-11-25 13:45:00,65.88,65.88,65.75,65.8,10818.0,60.5322,60.5322,60.4128,60.4587,10818.0
2020-11-25 13:50:00,65.75,65.79,65.72,65.77,6602.0,60.4128,60.4495,60.3852,60.4311,6602.0
2020-11-25 13:55:00,65.78,65.86,65.78,65.81,7568.0,60.4403,60.5138,60.4403,60.4679,7568.0
2020-11-25 14:00:00,65.81,65.81,65.73,65.73,10320.0,60.4679,60.4679,60.3944,60.3944,10320.0
2020-11-25 14:05:00,65.75,65.9,65.75,65.86,41770.0,60.4128,60.5506,60.4128,60.5138,41770.0
2020-11-25 14:10:00,65.86,65.86,65.79,65.8,11188.0,60.5138,60.5138,60.4495,60.4587,11188.0
2020-11-25 14:15:00,65.82,65.9,65.82,65.89,4424.0,60.4771,60.5506,60.4771,60.5414,4424.0
2020-11-25 14:20:00,65.91,66.04,65.91,66.04,4072.0,60.5598,60.6792,60.5598,60.6792,4072.0
2020-11-25 14:25:00,66.02,66.11,66.02,66.08,11864.0,60.6609,60.7435,60.6609,60.716,11864.0
2020-11-25 14:30:00,66.2,66.24,66.17,66.18,10086.0,60.8262,60.863,60.7987,60.8079,10086.0
2020-11-25 14:35:00,66.18,66.19,65.99,66.03,28480.0,60.8079,60.8171,60.6333,60.67,28480.0
2020-11-25 14:40:00,66.08,66.14,66.08,66.11,4004.0,60.716,60.7711,60.716,60.7435,4004.0
2020-11-25 14:45:00,66.12,66.21,66.1,66.19,24202.0,60.7527,60.8354,60.7344,60.8171,24202.0
2020-11-25 14:50:00,66.2,66.2,66.06,66.17,21486.0,60.8262,60.8262,60.6976,60.7987,21486.0
2020-11-25 14:55:00,66.17,66.21,66.16,66.19,45290.0,60.7987,60.8354,60.7895,60.8171,45290.0
2020-11-25 15:00:00,66.19,66.26,66.11,66.24,16070.0,60.8171,60.8814,60.7435,60.863,16070.0
2020-11-25 15:05:00,66.23,66.24,66.17,66.23,13598.0,60.8538,60.863,60.7987,60.8538,13598.0
2020-11-25 15:10:00,66.22,66.29,66.2,66.25,14348.0,60.8446,60.9089,60.8262,60.8722,14348.0
2020-11-25 15:15:00,66.24,66.25,66.14,66.2,8350.0,60.863,60.8722,60.7711,60.8262,8350.0
2020-11-25 15:20:00,66.17,66.23,66.14,66.23,12602.0,60.7987,60.8538,60.7711,60.8538,12602.0
2020-11-25 15:25:00,66.21,66.27,66.2,66.23,24392.0,60.8354,60.8906,60.8262,60.8538,24392.0
2020-11-25 15:30:00,66.23,66.23,66.16,66.19,21336.0,60.8538,60.8538,60.7895,60.8171,21336.0
2020-11-25 15:35:00,66.17,66.17,66.06,66.06,17760.0,60.7987,60.7987,60.6976,60.6976,17760.0
2020-11-25 15:40:00,66.07,66.17,66.07,66.15,26366.0,60.7068,60.7987,60.7068,60.7803,26366.0
2020-11-25 15:45:00,66.14,66.24,66.14,66.15,42578.0,60.7711,60.863,60.7711,60.7803,42578.0
2020-11-25 15:50:00,66.11,66.16,66.01,66.05,58836.0,60.7435,60.7895,60.6517,60.6884,58836.0
2020-11-25 15:55:00,66.04,66.05,65.95,65.99,110744.0,60.6792,60.6884,60.5965,60.6333,110744.0
2020-11-27 09:30:00,66.89,67.0,66.77,66.88,42642.0,61.4602,61.5613,61.35,61.451,42642.0
2020-11-27 09:35:00,66.7,66.88,66.58,66.88,16946.0,61.2857,61.451,61.1754,61.451,16946.0
2020-11-27 09:40:00,66.92,66.92,66.54,66.81,18058.0,61.4878,61.4878,61.1386,61.3867,18058.0
2020-11-27 09:45:00,66.85,66.91,66.67,66.7,32078.0,61.4235,61.4786,61.2581,61.2857,32078.0
2020-11-27 09:50:00,66.76,66.92,66.67,66.83,29130.0,61.3408,61.4878,61.2581,61.4051,29130.0
2020-11-27 09:55:00,66.83,66.83,66.57,66.63,14856.0,61.4051,61.4051,61.1662,61.2213,14856.0
2020-11-27 10:00:00,66.64,66.8,66.61,66.75,36650.0,61.2305,61.3775,61.203,61.3316,36650.0
2020-11-27 10:05:00,66.75,66.9,66.75,66.88,17846.0,61.3316,61.4694,61.3316,61.451,17846.0
2020-11-27 10:10:00,66.88,66.95,66.85,66.95,13592.0,61.451,61.5154,61.4235,61.5154,13592.0
2020-11-27 10:15:00,66.93,66.93,66.8,66.86,12620.0,61.497,61.497,61.3775,61.4327,12620.0
2020-11-27 10:20:00,66.88,66.96,66.83,66.91,14974.0,61.451,61.5245,61.4051,61.4786,14974.0
2020-11-27 10:25:00,66.92,66.93,66.83,66.89,16108.0,61.4878,61.497,61.4051,61.4602,16108.0
2020-11-27 10:30:00,66.91,66.97,66.86,66.94,12726.0,61.4786,61.5337,61.4327,61.5062,12726.0
2020-11-27 10:35:00,66.92,66.96,66.89,66.93,10296.0,61.4878,61.5245,61.4602,61.497,10296.0
2020-11-27 10:40:00,66.96,66.97,66.84,66.84,14004.0,61.5245,61.5337,61.4143,61.4143,14004.0
2020-11-27 10:45:00,66.83,66.84,66.72,66.79,12790.0,61.4051,61.4143,61.304,61.3683,12790.0
2020-11-27 10:50:00,66.8,66.86,66.76,66.76,6644.0,61.3775,61.4327,61.3408,61.3408,6644.0
2020-11-27 10:55:00,66.76,66.76,66.52,66.69,14808.0,61.3408,61.3408,61.1203,61.2765,14808.0
2020-11-27 11:00:00,66.69,66.76,66.67,66.7,6596.0,61.2765,61.3408,61.2581,61.2857,6596.0
2020-11-27 11:05:00,66.71,66.72,66.61,66.69,7290.0,61.2948,61.304,61.203,61.2765,7290.0
2020-11-27 11:10:00,66.69,66.74,66.48,66.59,16960.0,61.2765,61.3224,61.0835,61.1846,16960.0
2020-11-27 11:15:00,66.57,66.63,66.44,66.47,25466.0,61.1662,61.2213,61.0468,61.0743,25466.0
2020-11-27 11:20:00,66.49,66.58,66.33,66.45,70994.0,61.0927,61.1754,60.9457,61.0559,70994.0
2020-11-27 11:25:00,66.36,66.61,66.36,66.57,17384.0,60.9733,61.203,60.9733,61.1662,17384.0
2020-11-27 11:30:00,66.61,66.7,66.57,66.63,10698.0,61.203,61.2857,61.1662,61.2213,10698.0
2020-11-27 11:35:00,66.64,66.69,66.44,66.49,14562.0,61.2305,61.2765,61.0468,61.0927,14562.0
2020-11-27 11:40:00,66.5,66.54,66.4,66.4,14190.0,61.1019,61.1386,61.01,61.01,14190.0
2020-11-27 11:45:00,66.39,66.47,66.32,66.32,6882.0,61.0008,61.0743,60.9365,60.9365,6882.0
2020-11-27 11:50:00,66.33,66.44,66.32,66.42,15546.0,60.9457,61.0468,60.9365,61.0284,15546.0
2020-11-27 11:55:00,66.42,66.55,66.39,66.5,37504.0,61.0284,61.1478,61.0008,61.1019,37504.0
2020-11-27 12:00:00,66.53,66.57,66.47,66.47,16588.0,61.1295,61.1662,61.0743,61.0743,16588.0
2020-11-27 12:05:00,66.48,66.51,66.42,66.47,29328.0,61.0835,61.1111,61.0284,61.0743,29328.0
2020-11-27 12:10:00,66.46,66.48,66.32,66.38,6604.0,61.0651,61.0835,60.9365,60.9916,6604.0
2020-11-27 12:15:00,66.41,66.55,66.41,66.55,7084.0,61.0192,61.1478,61.0192,61.1478,7084.0
2020-11-27 12:20:00,66.53,66.53,66.36,66.36,7904.0,61.1295,61.1295,60.9733,60.9733,7904.0
2020-11-27 12:25:00,66.36,66.45,66.36,66.42,6232.0,60.9733,61.0559,60.9733,61.0284,6232.0
2020-11-27 12:30:00,66.4,66.41,66.33,66.35,38504.0,61.01,61.0192,60.9457,60.9641,38504.0
2020-11-27 12:35:00,66.36,66.36,66.24,66.33,10244.0,60.9733,60.9733,60.863,60.9457,10244.0
2020-11-27 12:40:00,66.34,66.34,66.24,66.27,7584.0,60.9549,60.9549,60.863,60.8906,7584.0
2020-11-27 12:45:00,66.27,66.28,66.15,66.15,13832.0,60.8906,60.8997,60.7803,60.7803,13832.0
2020-11-27 12:50:00,66.2,66.33,66.19,66.27,25332.0,60.8262,60.9457,60.8171,60.8906,25332.0
2020-11-27 12:55:00,66.29,66.51,66.28,66.51,37918.0,60.9089,61.1111,60.8997,61.1111,37918.0
2020-11-30 09:30:00,66.5,66.86,65.96,66.51,31578.0,61.1019,61.4327,60.6057,61.1111,31578.0
2020-11-30 09:35:00,66.53,66.71,66.42,66.54,10346.0,61.1295,61.2948,61.0284,61.1386,10346.0
2020-11-30 09:40:00,66.52,66.66,66.39,66.64,11328.0,61.1203,61.2489,61.0008,61.2305,11328.0
2020-11-30 09:45:00,66.5,66.52,66.27,66.31,10262.0,61.1019,61.1203,60.8906,60.9273,10262.0
2020-11-30 09:50:00,66.36,66.58,66.29,66.58,9286.0,60.9733,61.1754,60.9089,61.1754,9286.0
2020-11-30 09:55:00,66.64,66.75,66.55,66.7,8768.0,61.2305,61.3316,61.1478,61.2857,8768.0
2020-11-30 10:00:00,66.61,66.67,66.49,66.58,16200.0,61.203,61.2581,61.0927,61.1754,16200.0
2020-11-30 10:05:00,66.6,66.6,66.42,66.5,6206.0,61.1938,61.1938,61.0284,61.1019,6206.0
2020-11-30 10:10:00,66.48,66.5,66.33,66.36,8818.0,61.0835,61.1019,60.9457,60.9733,8818.0
2020-11-30 10:15:00,66.33,66.46,66.33,66.36,9754.0,60.9457,61.0651,60.9457,60.9733,9754.0
2020-11-30 10:20:00,66.47,66.56,66.45,66.53,3600.0,61.0743,61.157,61.0559,61.1295,3600.0
2020-11-30 10:25:00,66.53,66.57,66.17,66.21,5000.0,61.1295,61.1662,60.7987,60.8354,5000.0
2020-11-30 10:30:00,66.22,66.33,66.16,66.17,5104.0,60.8446,60.9457,60.7895,60.7987,5104.0
2020-11-30 10:35:00,66.16,66.16,65.92,65.97,7898.0,60.7895,60.7895,60.569,60.6149,7898.0
2020-11-30 10:40:00,65.96,65.96,65.7,65.7,9488.0,60.6057,60.6057,60.3668,60.3668,9488.0
2020-11-30 10:45:00,65.67,66.02,65.66,65.95,14786.0,60.3393,60.6609,60.3301,60.5965,14786.0
2020-11-30 10:50:00,66.03,66.1,65.95,66.01,6172.0,60.67,60.7344,60.5965,60.6517,6172.0
2020-11-30 10:55:00,66.01,66.19,65.97,66.17,7078.0,60.6517,60.8171,60.6149,60.7987,7078.0
2020-11-30 11:00:00,66.23,66.36,66.18,66.3,9362.0,60.8538,60.9733,60.8079,60.9181,9362.0
2020-11-30 11:05:00,66.31,66.39,66.19,66.2,12232.0,60.9273,61.0008,60.8171,60.8262,12232.0
2020-11-30 11:10:00,66.24,66.33,66.16,66.16,9066.0,60.863,60.9457,60.7895,60.7895,9066.0
2020-11-30 11:15:00,66.11,66.3,66.08,66.11,7032.0,60.7435,60.9181,60.716,60.7435,7032.0
2020-11-30 11:20:00,66.14,66.14,66.03,66.03,19824.0,60.7711,60.7711,60.67,60.67,19824.0
2020-11-30 11:25:00,66.04,66.13,66.04,66.06,6176.0,60.6792,60.7619,60.6792,60.6976,6176.0
2020-11-30 11:30:00,66.03,66.26,65.91,65.93,8800.0,60.67,60.8814,60.5598,60.5782,8800.0
2020-11-30 11:35:00,65.9,66.08,65.83,66.08,15420.0,60.5506,60.716,60.4863,60.716,15420.0
2020-11-30 11:40:00,66.08,66.31,66.05,66.25,12380.0,60.716,60.9273,60.6884,60.8722,12380.0
2020-11-30 11:45:00,66.3,66.41,66.3,66.36,4934.0,60.9181,61.0192,60.9181,60.9733,4934.0
2020-11-30 11:50:00,66.36,66.36,66.25,66.28,8508.0,60.9733,60.9733,60.8722,60.8997,8508.0
2020-11-30 11:55:00,66.24,66.48,66.24,66.39,25424.0,60.863,61.0835,60.863,61.0008,25424.0
2020-11-30 12:00:00,66.41,66.44,66.31,66.34,6076.0,61.0192,61.0468,60.9273,60.9549,6076.0
2020-11-30 12:05:00,66.3,66.33,66.23,66.31,9806.0,60.9181,60.9457,60.8538,60.9273,9806.0
2020-11-30 12:10:00,66.31,66.32,66.22,66.25,9220.0,60.9273,60.9365,60.8446,60.8722,9220.0
2020-11-30 12:15:00,66.28,66.36,66.28,66.32,12512.0,60.8997,60.9733,60.8997,60.9365,12512.0
2020-11-30 12:20:00,66.33,66.33,66.22,66.24,7086.0,60.9457,60.9457,60.8446,60.863,7086.0
2020-11-30 12:25:00,66.23,66.3,66.2,66.29,12304.0,60.8538,60.9181,60.8262,60.9089,12304.0
2020-11-30 12:30:00,66.31,66.38,66.3,66.33,10538.0,60.9273,60.9916,60.9181,60.9457,10538.0
2020-11-30 12:35:00,66.33,66.33,66.2,66.2,6400.0,60.9457,60.9457,60.8262,60.8262,6400.0
2020-11-30 12:40:00,66.26,66.38,66.24,66.38,9958.0,60.8814,60.9916,60.863,60.9916,9958.0
2020-11-30 12:45:00,66.42,66.54,66.33,66.5,11796.0,61.0284,61.1386,60.9457,61.1019,11796.0
2020-11-30 12:50:00,66.49,66.65,66.49,66.61,5750.0,61.0927,61.2397,61.0927,61.203,5750.0
2020-11-30 12:55:00,66.59,66.64,66.57,66.64,2400.0,61.1846,61.2305,61.1662,61.2305,2400.0
2020-11-30 13:00:00,66.64,66.66,66.51,66.51,2398.0,61.2305,61.2489,61.1111,61.1111,2398.0
2020-11-30 13:05:00,66.53,66.58,66.53,66.56,2000.0,61.1295,61.1754,61.1295,61.157,2000.0
2020-11-30 13:10:00,66.45,66.49,66.39,66.39,16280.0,61.0559,61.0927,61.0008,61.0008,16280.0
2020-11-30 13:15:00,66.42,66.42,66.35,66.35,4804.0,61.0284,61.0284,60.9641,60.9641,4804.0
2020-11-30 13:20:00,66.35,66.53,66.35,66.48,17904.0,60.9641,61.1295,60.9641,61.0835,17904.0
2020-11-30 13:25:00,66.53,66.53,66.47,66.47,11356.0,61.1295,61.1295,61.0743,61.0743,11356.0
2020-11-30 13:30:00,66.46,66.51,66.34,66.34,14634.0,61.0651,61.1111,60.9549,60.9549,14634.0
2020-11-30 13:35:00,66.36,66.39,66.24,66.27,7692.0,60.9733,61.0008,60.863,60.8906,7692.0
2020-11-30 13:40:00,66.28,66.36,66.28,66.36,9584.0,60.8997,60.9733,60.8997,60.9733,9584.0
2020-11-30 13:45:00,66.33,66.42,66.33,66.42,2000.0,60.9457,61.0284,60.9457,61.0284,2000.0
2020-11-30 13:50:00,66.44,66.47,66.42,66.47,4032.0,61.0468,61.0743,61.0284,61.0743,4032.0
2020-11-30 13:55:00,66.42,66.44,66.36,66.41,3934.0,61.0284,61.0468,60.9733,61.0192,3934.0
2020-11-30 14:00:00,66.38,66.42,66.36,66.39,5290.0,60.9916,61.0284,60.9733,61.0008,5290.0
2020-11-30 14:05:00,66.41,66.48,66.39,66.44,5158.0,61.0192,61.0835,61.0008,61.0468,5158.0
2020-11-30 14:10:00,66.43,66.49,66.41,66.49,7528.0,61.0376,61.0927,61.0192,61.0927,7528.0
2020-11-30 14:15:00,66.51,66.61,66.5,66.56,5048.0,61.1111,61.203,61.1019,61.157,5048.0
2020-11-30 14:20:00,66.56,66.65,66.55,66.61,61214.0,61.157,61.2397,61.1478,61.203,61214.0
2020-11-30 14:25:00,66.62,66.73,66.61,66.69,5278.0,61.2121,61.3132,61.203,61.2765,5278.0
2020-11-30 14:30:00,66.69,66.7,66.66,66.67,3220.0,61.2765,61.2857,61.2489,61.2581,3220.0
2020-11-30 14:35:00,66.69,66.73,66.67,66.73,3478.0,61.2765,61.3132,61.2581,61.3132,3478.0
2020-11-30 14:40:00,66.7,66.8,66.7,66.79,5400.0,61.2857,61.3775,61.2857,61.3683,5400.0
2020-11-30 14:45:00,66.78,66.79,66.64,66.7,12000.0,61.3592,61.3683,61.2305,61.2857,12000.0
2020-11-30 14:50:00,66.72,66.8,66.72,66.73,9208.0,61.304,61.3775,61.304,61.3132,9208.0
2020-11-30 14:55:00,66.74,67.02,66.73,67.0,10020.0,61.3224,61.5797,61.3132,61.5613,10020.0
2020-11-30 15:00:00,67.04,67.04,66.94,66.99,13284.0,61.5981,61.5981,61.5062,61.5521,13284.0
2020-11-30 15:05:00,66.98,67.09,66.93,66.97,15142.0,61.5429,61.644,61.497,61.5337,15142.0
2020-11-30 15:10:00,66.95,67.08,66.91,67.08,15866.0,61.5154,61.6348,61.4786,61.6348,15866.0
2020-11-30 15:15:00,67.11,67.14,67.01,67.13,117260.0,61.6624,61.6899,61.5705,61.6807,117260.0
2020-11-30 15:20:00,67.16,67.32,67.14,67.24,32808.0,61.7083,61.8553,61.6899,61.7818,32808.0
2020-11-30 15:25:00,67.31,67.35,67.1,67.13,27530.0,61.8461,61.8829,61.6532,61.6807,27530.0
2020-11-30 15:30:00,67.14,67.18,67.03,67.04,68840.0,61.6899,61.7267,61.5889,61.5981,68840.0
2020-11-30 15:35:00,67.06,67.08,66.92,67.02,49716.0,61.6164,61.6348,61.4878,61.5797,49716.0
2020-11-30 15:40:00,67.04,67.11,66.96,67.08,55598.0,61.5981,61.6624,61.5245,61.6348,55598.0
2020-11-30 15:45:00,67.11,67.3,67.08,67.08,60630.0,61.6624,61.8369,61.6348,61.6348,60630.0
2020-11-30 15:50:00,67.14,67.41,67.13,67.34,163148.0,61.6899,61.938,61.6807,61.8737,163148.0
2020-11-30 15:55:00,67.28,67.33,67.09,67.27,389582.0,61.8186,61.8645,61.644,61.8094,389582.0
2020-12-01 09:30:00,68.21,68.62,67.64,67.68,213778.0,62.6731,63.0498,62.1493,62.1861,213778.0
2020-12-01 09:35:00,67.74,67.75,67.13,67.22,86018.0,62.2412,62.2504,61.6807,61.7634,86018.0
2020-12-01 09:40:00,67.26,67.71,66.94,67.71,75678.0,61.8002,62.2137,61.5062,62.2137,75678.0
2020-12-01 09:45:00,67.71,68.1,67.7,68.1,70136.0,62.2137,62.572,62.2045,62.572,70136.0
2020-12-01 09:50:00,68.11,68.3,67.95,68.01,24058.0,62.5812,62.7558,62.4342,62.4893,24058.0
2020-12-01 09:55:00,68.0,68.29,67.97,68.09,42914.0,62.4801,62.7466,62.4526,62.5628,42914.0
2020-12-01 10:00:00,68.15,68.27,68.0,68.27,16730.0,62.6179,62.7282,62.4801,62.7282,16730.0
2020-12-01 10:05:00,68.3,68.36,68.23,68.3,33850.0,62.7558,62.8109,62.6915,62.7558,33850.0
2020-12-01 10:10:00,68.33,68.37,68.11,68.27,9474.0,62.7833,62.8201,62.5812,62.7282,9474.0
2020-12-01 10:15:00,68.27,68.5,68.25,68.25,37932.0,62.7282,62.9395,62.7098,62.7098,37932.0
2020-12-01 10:20:00,68.27,68.48,68.22,68.33,26512.0,62.7282,62.9212,62.6823,62.7833,26512.0
2020-12-01 10:25:00,68.31,68.32,68.13,68.25,23198.0,62.765,62.7741,62.5996,62.7098,23198.0
2020-12-01 10:30:00,68.25,68.36,68.2,68.25,34382.0,62.7098,62.8109,62.6639,62.7098,34382.0
2020-12-01 10:35:00,68.25,68.25,68.05,68.1,92728.0,62.7098,62.7098,62.5261,62.572,92728.0
2020-12-01 10:40:00,68.08,68.19,68.05,68.17,36922.0,62.5536,62.6547,62.5261,62.6363,36922.0
2020-12-01 10:45:00,68.17,68.33,68.13,68.32,29684.0,62.6363,62.7833,62.5996,62.7741,29684.0
2020-12-01 10:50:00,68.33,68.56,68.33,68.43,71468.0,62.7833,62.9947,62.7833,62.8752,71468.0
2020-12-01 10:55:00,68.45,68.53,68.36,68.41,43798.0,62.8936,62.9671,62.8109,62.8568,43798.0
2020-12-01 11:00:00,68.4,68.7,68.4,68.69,16028.0,62.8477,63.1233,62.8477,63.1141,16028.0
2020-12-01 11:05:00,68.67,68.72,68.6,68.66,24000.0,63.0957,63.1417,63.0314,63.0865,24000.0
2020-12-01 11:10:00,68.64,68.74,68.6,68.71,63952.0,63.0682,63.1601,63.0314,63.1325,63952.0
2020-12-01 11:15:00,68.67,68.67,68.45,68.49,10762.0,63.0957,63.0957,62.8936,62.9303,10762.0
2020-12-01 11:20:00,68.52,68.72,68.48,68.72,17100.0,62.9579,63.1417,62.9212,63.1417,17100.0
2020-12-01 11:25:00,68.71,68.75,68.56,68.75,32328.0,63.1325,63.1692,62.9947,63.1692,32328.0
2020-12-01 11:30:00,68.69,68.79,68.58,68.69,12986.0,63.1141,63.206,63.013,63.1141,12986.0
2020-12-01 11:35:00,68.71,68.74,68.43,68.46,20060.0,63.1325,63.1601,62.8752,62.9028,20060.0
2020-12-01 11:40:00,68.47,68.59,68.47,68.54,9200.0,62.912,63.0222,62.912,62.9763,9200.0
2020-12-01 11:45:00,68.53,68.53,68.36,68.46,11886.0,62.9671,62.9671,62.8109,62.9028,11886.0
2020-12-01 11:50:00,68.5,68.5,68.4,68.41,13258.0,62.9395,62.9395,62.8477,62.8568,13258.0
2020-12-01 11:55:00,68.39,68.45,68.35,68.42,13896.0,62.8385,62.8936,62.8017,62.866,13896.0
2020-12-01 12:00:00,68.42,68.59,68.42,68.51,12860.0,62.866,63.0222,62.866,62.9487,12860.0
2020-12-01 12:05:00,68.49,68.51,68.42,68.45,13558.0,62.9303,62.9487,62.866,62.8936,13558.0
2020-12-01 12:10:00,68.44,68.57,68.43,68.44,33444.0,62.8844,63.0039,62.8752,62.8844,33444.0
2020-12-01 12:15:00,68.42,68.44,68.3,68.3,11746.0,62.866,62.8844,62.7558,62.7558,11746.0
2020-12-01 12:20:00,68.31,68.42,68.3,68.39,10642.0,62.765,62.866,62.7558,62.8385,10642.0
2020-12-01 12:25:00,68.36,68.49,68.36,68.49,7898.0,62.8109,62.9303,62.8109,62.9303,7898.0
2020-12-01 12:30:00,68.5,68.56,68.46,68.47,9600.0,62.9395,62.9947,62.9028,62.912,9600.0
2020-12-01 12:35:00,68.47,68.47,68.38,68.47,12580.0,62.912,62.912,62.8293,62.912,12580.0
2020-12-01 12:40:00,68.46,68.46,68.27,68.31,14410.0,62.9028,62.9028,62.7282,62.765,14410.0
2020-12-01 12:45:00,68.33,68.44,68.29,68.35,9006.0,62.7833,62.8844,62.7466,62.8017,9006.0
2020-12-01 12:50:00,68.33,68.44,68.31,68.35,11166.0,62.7833,62.8844,62.765,62.8017,11166.0
2020-12-01 12:55:00,68.39,68.46,68.33,68.33,8108.0,62.8385,62.9028,62.7833,62.7833,8108.0
2020-12-01 13:00:00,68.33,68.55,68.27,68.55,33158.0,62.7833,62.9855,62.7282,62.9855,33158.0
2020-12-01 13:05:00,68.55,68.63,68.5,68.58,17222.0,62.9855,63.059,62.9395,63.013,17222.0
2020-12-01 13:10:00,68.57,68.65,68.55,68.58,35728.0,63.0039,63.0774,62.9855,63.013,35728.0
2020-12-01 13:15:00,68.58,68.62,68.56,68.57,12456.0,63.013,63.0498,62.9947,63.0039,12456.0
2020-12-01 13:20:00,68.56,68.67,68.54,68.63,13650.0,62.9947,63.0957,62.9763,63.059,13650.0
2020-12-01 13:25:00,68.64,68.68,68.58,68.61,22798.0,63.0682,63.1049,63.013,63.0406,22798.0
2020-12-01 13:30:00,68.63,68.73,68.61,68.73,14470.0,63.059,63.1509,63.0406,63.1509,14470.0
2020-12-01 13:35:00,68.72,68.72,68.69,68.71,14492.0,63.1417,63.1417,63.1141,63.1325,14492.0
2020-12-01 13:40:00,68.7,68.78,68.66,68.78,24500.0,63.1233,63.1968,63.0865,63.1968,24500.0
2020-12-01 13:45:00,68.78,68.85,68.78,68.84,16250.0,63.1968,63.2611,63.1968,63.2519,16250.0
2020-12-01 13:50:00,68.85,68.92,68.83,68.87,22998.0,63.2611,63.3254,63.2428,63.2795,22998.0
2020-12-01 13:55:00,68.89,68.91,68.83,68.89,40548.0,63.2979,63.3163,63.2428,63.2979,40548.0
2020-12-01 14:00:00,68.89,68.92,68.87,68.92,12046.0,63.2979,63.3254,63.2795,63.3254,12046.0
2020-12-01 14:05:00,68.95,69.01,68.91,68.98,24916.0,63.353,63.4081,63.3163,63.3806,24916.0
2020-12-01 14:10:00,69.0,69.11,68.95,69.09,21882.0,63.399,63.5,63.353,63.4816,21882.0
2020-12-01 14:15:00,69.11,69.28,69.11,69.26,28500.0,63.5,63.6562,63.5,63.6378,28500.0
2020-12-01 14:20:00,69.23,69.29,69.22,69.28,19204.0,63.6103,63.6654,63.6011,63.6562,19204.0
2020-12-01 14:25:00,69.27,69.42,69.27,69.4,34604.0,63.647,63.7849,63.647,63.7665,34604.0
2020-12-01 14:30:00,69.39,69.39,69.06,69.06,41180.0,63.7573,63.7573,63.4541,63.4541,41180.0
2020-12-01 14:35:00,69.05,69.2,69.05,69.2,17416.0,63.4449,63.5827,63.4449,63.5827,17416.0
2020-12-01 14:40:00,69.19,69.26,69.17,69.25,43272.0,63.5735,63.6378,63.5552,63.6287,43272.0
2020-12-01 14:45:00,69.25,69.26,69.14,69.22,66142.0,63.6287,63.6378,63.5276,63.6011,66142.0
2020-12-01 14:50:00,69.21,69.21,69.0,69.03,11256.0,63.5919,63.5919,63.399,63.4265,11256.0
2020-12-01 14:55:00,68.97,69.01,68.91,68.91,10104.0,63.3714,63.4081,63.3163,63.3163,10104.0
2020-12-01 15:00:00,68.94,68.99,68.89,68.89,9228.0,63.3438,63.3898,63.2979,63.2979,9228.0
2020-12-01 15:05:00,68.89,68.89,68.64,68.69,14170.0,63.2979,63.2979,63.0682,63.1141,14170.0
2020-12-01 15:10:00,68.68,68.77,68.66,68.76,16228.0,63.1049,63.1876,63.0865,63.1784,16228.0
2020-12-01 15:15:00,68.75,68.77,68.69,68.72,15646.0,63.1692,63.1876,63.1141,63.1417,15646.0
2020-12-01 15:20:00,68.72,68.87,68.72,68.86,42724.0,63.1417,63.2795,63.1417,63.2703,42724.0
2020-12-01 15:25:00,68.86,68.96,68.83,68.92,24420.0,63.2703,63.3622,63.2428,63.3254,24420.0
2020-12-01 15:30:00,68.91,68.91,68.76,68.8,25122.0,63.3163,63.3163,63.1784,63.2152,25122.0
2020-12-01 15:35:00,68.8,68.8,68.69,68.75,26710.0,63.2152,63.2152,63.1141,63.1692,26710.0
2020-12-01 15:40:00,68.75,68.79,68.69,68.73,39410.0,63.1692,63.206,63.1141,63.1509,39410.0
2020-12-01 15:45:00,68.72,68.91,68.71,68.83,47276.0,63.1417,63.3163,63.1325,63.2428,47276.0
2020-12-01 15:50:00,68.86,68.91,68.74,68.78,133138.0,63.2703,63.3163,63.1601,63.1968,133138.0
2020-12-01 15:55:00,68.78,68.8,68.49,68.49,270478.0,63.1968,63.2152,62.9303,62.9303,270478.0
2020-12-02 09:30:00,67.74,68.25,67.69,68.1,657882.0,62.2412,62.7098,62.1953,62.572,657882.0
2020-12-02 09:35:00,68.1,68.39,68.08,68.3,54506.0,62.572,62.8385,62.5536,62.7558,54506.0
2020-12-02 09:40:00,68.33,68.41,68.0,68.0,28318.0,62.7833,62.8568,62.4801,62.4801,28318.0
2020-12-02 09:45:00,67.93,68.22,67.86,68.22,6280.0,62.4158,62.6823,62.3515,62.6823,6280.0
2020-12-02 09:50:00,68.1,68.11,67.88,68.02,6444.0,62.572,62.5812,62.3699,62.4985,6444.0
2020-12-02 09:55:00,68.02,68.35,67.91,68.33,17738.0,62.4985,62.8017,62.3974,62.7833,17738.0
2020-12-02 10:00:00,68.24,68.34,68.19,68.22,6952.0,62.7006,62.7925,62.6547,62.6823,6952.0
2020-12-02 10:05:00,68.23,68.43,68.13,68.4,18108.0,62.6915,62.8752,62.5996,62.8477,18108.0
2020-12-02 10:10:00,68.41,68.48,68.06,68.11,11046.0,62.8568,62.9212,62.5353,62.5812,11046.0
2020-12-02 10:15:00,68.1,68.26,68.01,68.18,30224.0,62.572,62.719,62.4893,62.6455,30224.0
2020-12-02 10:20:00,68.18,68.21,68.09,68.16,3866.0,62.6455,62.6731,62.5628,62.6271,3866.0
2020-12-02 10:25:00,68.11,68.39,68.08,68.39,7060.0,62.5812,62.8385,62.5536,62.8385,7060.0
2020-12-02 10:30:00,68.34,68.43,68.26,68.38,20522.0,62.7925,62.8752,62.719,62.8293,20522.0
2020-12-02 10:35:00,68.41,68.41,68.19,68.31,37006.0,62.8568,62.8568,62.6547,62.765,37006.0
2020-12-02 10:40:00,68.31,68.5,68.2,68.5,35140.0,62.765,62.9395,62.6639,62.9395,35140.0
2020-12-02 10:45:00,68.49,68.54,68.39,68.42,15682.0,62.9303,62.9763,62.8385,62.866,15682.0
2020-12-02 10:50:00,68.35,68.42,68.33,68.4,11800.0,62.8017,62.866,62.7833,62.8477,11800.0
2020-12-02 10:55:00,68.36,68.41,68.28,68.39,15136.0,62.8109,62.8568,62.7374,62.8385,15136.0
2020-12-02 11:00:00,68.4,68.48,68.39,68.46,16846.0,62.8477,62.9212,62.8385,62.9028,16846.0
2020-12-02 11:05:00,68.42,68.53,68.35,68.51,24206.0,62.866,62.9671,62.8017,62.9487,24206.0
2020-12-02 11:10:00,68.5,68.51,68.36,68.45,8798.0,62.9395,62.9487,62.8109,62.8936,8798.0
2020-12-02 11:15:00,68.4,68.4,68.28,68.4,12010.0,62.8477,62.8477,62.7374,62.8477,12010.0
2020-12-02 11:20:00,68.37,68.44,68.32,68.36,13542.0,62.8201,62.8844,62.7741,62.8109,13542.0
2020-12-02 11:25:00,68.31,68.31,68.14,68.14,9242.0,62.765,62.765,62.6088,62.6088,9242.0
2020-12-02 11:30:00,68.16,68.25,68.16,68.22,12104.0,62.6271,62.7098,62.6271,62.6823,12104.0
2020-12-02 11:35:00,68.23,68.23,68.06,68.13,8190.0,62.6915,62.6915,62.5353,62.5996,8190.0
2020-12-02 11:40:00,68.13,68.17,68.1,68.13,15746.0,62.5996,62.6363,62.572,62.5996,15746.0
2020-12-02 11:45:00,68.1,68.16,68.07,68.16,4850.0,62.572,62.6271,62.5444,62.6271,4850.0
2020-12-02 11:50:00,68.14,68.22,68.13,68.21,33762.0,62.6088,62.6823,62.5996,62.6731,33762.0
2020-12-02 11:55:00,68.22,68.22,68.09,68.13,18530.0,62.6823,62.6823,62.5628,62.5996,18530.0
2020-12-02 12:00:00,68.11,68.25,68.07,68.2,12124.0,62.5812,62.7098,62.5444,62.6639,12124.0
2020-12-02 12:05:00,68.21,68.21,67.94,67.98,20432.0,62.6731,62.6731,62.425,62.4617,20432.0
2020-12-02 12:10:00,67.99,68.12,67.99,68.08,9400.0,62.4709,62.5904,62.4709,62.5536,9400.0
2020-12-02 12:15:00,68.06,68.2,68.06,68.11,12368.0,62.5353,62.6639,62.5353,62.5812,12368.0
2020-12-02 12:20:00,68.1,68.1,68.06,68.09,5400.0,62.572,62.572,62.5353,62.5628,5400.0
2020-12-02 12:25:00,68.11,68.24,68.09,68.18,10922.0,62.5812,62.7006,62.5628,62.6455,10922.0
2020-12-02 12:30:00,68.16,68.24,68.16,68.22,6204.0,62.6271,62.7006,62.6271,62.6823,6204.0
2020-12-02 12:35:00,68.2,68.41,68.15,68.35,9496.0,62.6639,62.8568,62.6179,62.8017,9496.0
2020-12-02 12:40:00,68.36,68.38,68.29,68.34,16768.0,62.8109,62.8293,62.7466,62.7925,16768.0
2020-12-02 12:45:00,68.33,68.41,68.29,68.36,18800.0,62.7833,62.8568,62.7466,62.8109,18800.0
2020-12-02 12:50:00,68.36,68.39,68.25,68.25,15076.0,62.8109,62.8385,62.7098,62.7098,15076.0
2020-12-02 12:55:00,68.28,68.28,68.16,68.21,4194.0,62.7374,62.7374,62.6271,62.6731,4194.0
2020-12-02 13:00:00,68.17,68.27,68.16,68.27,2406.0,62.6363,62.7282,62.6271,62.7282,2406.0
2020-12-02 13:05:00,68.28,68.3,68.24,68.24,9126.0,62.7374,62.7558,62.7006,62.7006,9126.0
2020-12-02 13:10:00,68.28,68.3,68.23,68.26,10794.0,62.7374,62.7558,62.6915,62.719,10794.0
2020-12-02 13:15:00,68.27,68.3,68.22,68.22,3502.0,62.7282,62.7558,62.6823,62.6823,3502.0
2020-12-02 13:20:00,68.2,68.23,68.16,68.19,8400.0,62.6639,62.6915,62.6271,62.6547,8400.0
2020-12-02 13:25:00,68.2,68.2,68.1,68.17,8794.0,62.6639,62.6639,62.572,62.6363,8794.0
2020-12-02 13:30:00,68.2,68.2,68.14,68.16,7534.0,62.6639,62.6639,62.6088,62.6271,7534.0
2020-12-02 13:35:00,68.16,68.19,68.12,68.16,6498.0,62.6271,62.6547,62.5904,62.6271,6498.0
2020-12-02 13:40:00,68.14,68.27,68.12,68.27,21328.0,62.6088,62.7282,62.5904,62.7282,21328.0
2020-12-02 13:45:00,68.27,68.32,68.27,68.31,22352.0,62.7282,62.7741,62.7282,62.765,22352.0
2020-12-02 13:50:00,68.29,68.34,68.22,68.32,10242.0,62.7466,62.7925,62.6823,62.7741,10242.0
2020-12-02 13:55:00,68.32,68.33,68.24,68.3,8704.0,62.7741,62.7833,62.7006,62.7558,8704.0
2020-12-02 14:00:00,68.3,68.36,68.29,68.34,25622.0,62.7558,62.8109,62.7466,62.7925,25622.0
2020-12-02 14:05:00,68.32,68.34,68.23,68.29,30604.0,62.7741,62.7925,62.6915,62.7466,30604.0
2020-12-02 14:10:00,68.27,68.33,68.16,68.33,26074.0,62.7282,62.7833,62.6271,62.7833,26074.0
2020-12-02 14:15:00,68.33,68.64,68.3,68.64,24354.0,62.7833,63.0682,62.7558,63.0682,24354.0
2020-12-02 14:20:00,68.58,68.6,68.4,68.47,18128.0,63.013,63.0314,62.8477,62.912,18128.0
2020-12-02 14:25:00,68.48,68.64,68.35,68.62,70320.0,62.9212,63.0682,62.8017,63.0498,70320.0
2020-12-02 14:30:00,68.6,68.76,68.6,68.69,17380.0,63.0314,63.1784,63.0314,63.1141,17380.0
2020-12-02 14:35:00,68.67,68.7,68.57,68.66,7694.0,63.0957,63.1233,63.0039,63.0865,7694.0
2020-12-02 14:40:00,68.66,68.86,68.66,68.82,11738.0,63.0865,63.2703,63.0865,63.2336,11738.0
2020-12-02 14:45:00,68.83,68.93,68.8,68.92,17328.0,63.2428,63.3346,63.2152,63.3254,17328.0
2020-12-02 14:50:00,68.92,68.98,68.86,68.91,9360.0,63.3254,63.3806,63.2703,63.3163,9360.0
2020-12-02 14:55:00,68.92,69.0,68.8,68.85,24466.0,63.3254,63.399,63.2152,63.2611,24466.0
2020-12-02 15:00:00,68.86,68.91,68.82,68.84,8278.0,63.2703,63.3163,63.2336,63.2519,8278.0
2020-12-02 15:05:00,68.86,68.87,68.77,68.87,7144.0,63.2703,63.2795,63.1876,63.2795,7144.0
2020-12-02 15:10:00,68.87,68.91,68.8,68.91,8326.0,63.2795,63.3163,63.2152,63.3163,8326.0
2020-12-02 15:15:00,68.89,68.92,68.8,68.91,22298.0,63.2979,63.3254,63.2152,63.3163,22298.0
2020-12-02 15:20:00,68.89,68.89,68.7,68.7,18084.0,63.2979,63.2979,63.1233,63.1233,18084.0
2020-12-02 15:25:00,68.69,68.72,68.65,68.7,13794.0,63.1141,63.1417,63.0774,63.1233,13794.0
2020-12-02 15:30:00,68.7,68.77,68.56,68.73,24956.0,63.1233,63.1876,62.9947,63.1509,24956.0
2020-12-02 15:35:00,68.74,68.77,68.69,68.72,19912.0,63.1601,63.1876,63.1141,63.1417,19912.0
2020-12-02 15:40:00,68.73,68.82,68.68,68.76,29294.0,63.1509,63.2336,63.1049,63.1784,29294.0
2020-12-02 15:45:00,68.77,68.78,68.72,68.75,23418.0,63.1876,63.1968,63.1417,63.1692,23418.0
2020-12-02 15:50:00,68.72,68.75,68.62,68.67,59202.0,63.1417,63.1692,63.0498,63.0957,59202.0
2020-12-02 15:55:00,68.7,68.75,68.64,68.7,66304.0,63.1233,63.1692,63.0682,63.1233,66304.0
2020-12-03 09:30:00,68.83,68.97,68.57,68.86,59688.0,63.2428,63.3714,63.0039,63.2703,59688.0
2020-12-03 09:35:00,68.83,68.94,68.64,68.91,11268.0,63.2428,63.3438,63.0682,63.3163,11268.0
2020-12-03 09:40:00,68.89,69.1,68.82,68.97,9146.0,63.2979,63.4908,63.2336,63.3714,9146.0
2020-12-03 09:45:00,68.95,69.25,68.92,69.25,10888.0,63.353,63.6287,63.3254,63.6287,10888.0
2020-12-03 09:50:00,69.23,69.39,69.08,69.2,12044.0,63.6103,63.7573,63.4725,63.5827,12044.0
2020-12-03 09:55:00,69.22,69.32,69.1,69.32,6210.0,63.6011,63.693,63.4908,63.693,6210.0
2020-12-03 10:00:00,69.36,69.53,69.29,69.39,13556.0,63.7297,63.8859,63.6654,63.7573,13556.0
2020-12-03 10:05:00,69.39,69.4,69.29,69.4,12478.0,63.7573,63.7665,63.6654,63.7665,12478.0
2020-12-03 10:10:00,69.46,69.67,69.35,69.61,42782.0,63.8216,64.0146,63.7205,63.9594,42782.0
2020-12-03 10:15:00,69.67,69.74,69.57,69.7,8826.0,64.0146,64.0789,63.9227,64.0421,8826.0
2020-12-03 10:20:00,69.73,69.89,69.71,69.88,31192.0,64.0697,64.2167,64.0513,64.2075,31192.0
2020-12-03 10:25:00,69.86,69.95,69.86,69.89,12338.0,64.1891,64.2718,64.1891,64.2167,12338.0
2020-12-03 10:30:00,69.88,69.97,69.86,69.92,20620.0,64.2075,64.2902,64.1891,64.2443,20620.0
2020-12-03 10:35:00,69.91,69.97,69.82,69.95,18642.0,64.2351,64.2902,64.1524,64.2718,18642.0
2020-12-03 10:40:00,69.96,70.08,69.92,69.94,33644.0,64.281,64.3913,64.2443,64.2626,33644.0
2020-12-03 10:45:00,69.95,69.97,69.75,69.81,13272.0,64.2718,64.2902,64.0881,64.1432,13272.0
2020-12-03 10:50:00,69.83,70.01,69.81,69.89,95108.0,64.1616,64.327,64.1432,64.2167,95108.0
2020-12-03 10:55:00,69.89,69.96,69.54,69.64,27680.0,64.2167,64.281,63.8951,63.987,27680.0
2020-12-03 11:00:00,69.61,69.85,69.55,69.85,38480.0,63.9594,64.18,63.9043,64.18,38480.0
2020-12-03 11:05:00,69.86,69.98,69.81,69.95,16328.0,64.1891,64.2994,64.1432,64.2718,16328.0
2020-12-03 11:10:00,69.92,69.92,69.75,69.81,39562.0,64.2443,64.2443,64.0881,64.1432,39562.0
2020-12-03 11:15:00,69.85,69.96,69.85,69.96,10852.0,64.18,64.281,64.18,64.281,10852.0
2020-12-03 11:20:00,69.93,70.0,69.91,69.92,9640.0,64.2535,64.3178,64.2351,64.2443,9640.0
2020-12-03 11:25:00,69.95,69.99,69.88,69.95,10930.0,64.2718,64.3086,64.2075,64.2718,10930.0
2020-12-03 11:30:00,69.97,70.0,69.92,69.92,8994.0,64.2902,64.3178,64.2443,64.2443,8994.0
2020-12-03 11:35:00,69.94,70.06,69.92,70.04,15670.0,64.2626,64.3729,64.2443,64.3545,15670.0
2020-12-03 11:40:00,70.06,70.13,69.96,69.96,13938.0,64.3729,64.4372,64.281,64.281,13938.0
2020-12-03 11:45:00,69.96,69.99,69.82,69.99,11714.0,64.281,64.3086,64.1524,64.3086,11714.0
2020-12-03 11:50:00,69.99,70.14,69.98,70.12,6712.0,64.3086,64.4464,64.2994,64.428,6712.0
2020-12-03 11:55:00,70.1,70.24,70.07,70.14,42632.0,64.4097,64.5383,64.3821,64.4464,42632.0
2020-12-03 12:00:00,70.17,70.24,70.08,70.11,10318.0,64.474,64.5383,64.3913,64.4188,10318.0
2020-12-03 12:05:00,70.1,70.17,70.09,70.16,8778.0,64.4097,64.474,64.4005,64.4648,8778.0
2020-12-03 12:10:00,70.16,70.23,70.06,70.17,30914.0,64.4648,64.5291,64.3729,64.474,30914.0
2020-12-03 12:15:00,70.15,70.26,69.99,70.13,21840.0,64.4556,64.5567,64.3086,64.4372,21840.0
2020-12-03 12:20:00,70.08,70.08,69.91,69.95,4750.0,64.3913,64.3913,64.2351,64.2718,4750.0
2020-12-03 12:25:00,69.95,70.15,69.95,70.11,34556.0,64.2718,64.4556,64.2718,64.4188,34556.0
2020-12-03 12:30:00,70.06,70.21,70.0,70.07,16370.0,64.3729,64.5107,64.3178,64.3821,16370.0
2020-12-03 12:35:00,70.05,70.1,69.97,69.98,20324.0,64.3637,64.4097,64.2902,64.2994,20324.0
2020-12-03 12:40:00,69.98,70.08,69.96,70.06,10540.0,64.2994,64.3913,64.281,64.3729,10540.0
2020-12-03 12:45:00,70.11,70.13,70.02,70.08,5460.0,64.4188,64.4372,64.3362,64.3913,5460.0
2020-12-03 12:50:00,70.08,70.11,70.05,70.11,7198.0,64.3913,64.4188,64.3637,64.4188,7198.0
2020-12-03 12:55:00,70.11,70.22,70.11,70.15,11302.0,64.4188,64.5199,64.4188,64.4556,11302.0
2020-12-03 13:00:00,70.17,70.19,69.96,69.97,24806.0,64.474,64.4924,64.281,64.2902,24806.0
2020-12-03 13:05:00,69.96,69.96,69.63,69.63,21572.0,64.281,64.281,63.9778,63.9778,21572.0
2020-12-03 13:10:00,69.63,69.83,69.6,69.82,12184.0,63.9778,64.1616,63.9502,64.1524,12184.0
2020-12-03 13:15:00,69.83,69.94,69.8,69.93,14366.0,64.1616,64.2626,64.134,64.2535,14366.0
2020-12-03 13:20:00,69.92,69.92,69.83,69.92,4984.0,64.2443,64.2443,64.1616,64.2443,4984.0
2020-12-03 13:25:00,69.89,69.89,69.79,69.83,11320.0,64.2167,64.2167,64.1248,64.1616,11320.0
2020-12-03 13:30:00,69.87,69.87,69.78,69.79,13048.0,64.1983,64.1983,64.1156,64.1248,13048.0
2020-12-03 13:35:00,69.79,69.79,69.61,69.61,64230.0,64.1248,64.1248,63.9594,63.9594,64230.0
2020-12-03 13:40:00,69.61,69.61,69.53,69.55,8826.0,63.9594,63.9594,63.8859,63.9043,8826.0
2020-12-03 13:45:00,69.53,69.57,69.45,69.48,13692.0,63.8859,63.9227,63.8124,63.84,13692.0
2020-12-03 13:50:00,69.47,69.51,69.42,69.44,13482.0,63.8308,63.8676,63.7849,63.8032,13482.0
2020-12-03 13:55:00,69.45,69.57,69.42,69.56,26978.0,63.8124,63.9227,63.7849,63.9135,26978.0
2020-12-03 14:00:00,69.55,69.75,69.55,69.73,29470.0,63.9043,64.0881,63.9043,64.0697,29470.0
2020-12-03 14:05:00,69.69,69.79,69.68,69.75,16058.0,64.0329,64.1248,64.0238,64.0881,16058.0
2020-12-03 14:10:00,69.75,69.76,69.66,69.69,15066.0,64.0881,64.0973,64.0054,64.0329,15066.0
2020-12-03 14:15:00,69.69,69.7,69.54,69.56,16226.0,64.0329,64.0421,63.8951,63.9135,16226.0
2020-12-03 14:20:00,69.55,69.57,69.5,69.57,22962.0,63.9043,63.9227,63.8584,63.9227,22962.0
2020-12-03 14:25:00,69.56,69.58,69.5,69.58,16004.0,63.9135,63.9319,63.8584,63.9319,16004.0
2020-12-03 14:30:00,69.56,69.59,69.54,69.58,13896.0,63.9135,63.9411,63.8951,63.9319,13896.0
2020-12-03 14:35:00,69.58,69.61,69.5,69.51,22402.0,63.9319,63.9594,63.8584,63.8676,22402.0
2020-12-03 14:40:00,69.56,69.62,69.55,69.62,7178.0,63.9135,63.9686,63.9043,63.9686,7178.0
2020-12-03 14:45:00,69.6,69.62,69.53,69.54,14160.0,63.9502,63.9686,63.8859,63.8951,14160.0
2020-12-03 14:50:00,69.53,69.68,69.5,69.65,25640.0,63.8859,64.0238,63.8584,63.9962,25640.0
2020-12-03 14:55:00,69.64,69.71,69.6,69.71,24906.0,63.987,64.0513,63.9502,64.0513,24906.0
2020-12-03 15:00:00,69.7,69.76,69.67,69.74,18992.0,64.0421,64.0973,64.0146,64.0789,18992.0
2020-12-03 15:05:00,69.72,69.75,69.56,69.65,24908.0,64.0605,64.0881,63.9135,63.9962,24908.0
2020-12-03 15:10:00,69.64,69.71,69.6,69.7,18076.0,63.987,64.0513,63.9502,64.0421,18076.0
2020-12-03 15:15:00,69.69,69.7,69.62,69.7,30230.0,64.0329,64.0421,63.9686,64.0421,30230.0
2020-12-03 15:20:00,69.71,69.81,69.67,69.8,30296.0,64.0513,64.1432,64.0146,64.134,30296.0
2020-12-03 15:25:00,69.78,69.85,69.77,69.8,42716.0,64.1156,64.18,64.1064,64.134,42716.0
2020-12-03 15:30:00,69.79,69.79,69.7,69.76,61796.0,64.1248,64.1248,64.0421,64.0973,61796.0
2020-12-03 15:35:00,69.78,69.79,69.73,69.75,53386.0,64.1156,64.1248,64.0697,64.0881,53386.0
2020-12-03 15:40:00,69.73,69.74,69.3,69.45,45226.0,64.0697,64.0789,63.6746,63.8124,45226.0
2020-12-03 15:45:00,69.44,69.51,69.3,69.51,57156.0,63.8032,63.8676,63.6746,63.8676,57156.0
2020-12-03 15:50:00,69.51,69.52,69.04,69.04,64242.0,63.8676,63.8767,63.4357,63.4357,64242.0
2020-12-03 15:55:00,69.08,69.26,69.07,69.26,134450.0,63.4725,63.6378,63.4633,63.6378,134450.0
2020-12-04 09:30:00,69.3,69.67,69.16,69.45,38460.0,63.6746,64.0146,63.546,63.8124,38460.0
2020-12-04 09:35:00,69.42,69.49,69.21,69.24,21792.0,63.7849,63.8492,63.5919,63.6195,21792.0
2020-12-04 09:40:00,69.29,69.49,69.22,69.46,10254.0,63.6654,63.8492,63.6011,63.8216,10254.0
2020-12-04 09:45:00,69.46,69.52,69.29,69.29,10640.0,63.8216,63.8767,63.6654,63.6654,10640.0
2020-12-04 09:50:00,69.25,69.69,69.25,69.68,27466.0,63.6287,64.0329,63.6287,64.0238,27466.0
2020-12-04 09:55:00,69.64,69.73,69.55,69.64,21756.0,63.987,64.0697,63.9043,63.987,21756.0
2020-12-04 10:00:00,69.64,69.67,69.44,69.49,13062.0,63.987,64.0146,63.8032,63.8492,13062.0
2020-12-04 10:05:00,69.51,70.08,69.51,70.08,19934.0,63.8676,64.3913,63.8676,64.3913,19934.0
2020-12-04 10:10:00,70.04,70.08,69.82,70.05,15664.0,64.3545,64.3913,64.1524,64.3637,15664.0
2020-12-04 10:15:00,70.05,70.25,69.98,70.22,9398.0,64.3637,64.5475,64.2994,64.5199,9398.0
2020-12-04 10:20:00,70.19,70.37,70.16,70.22,54164.0,64.4924,64.6577,64.4648,64.5199,54164.0
2020-12-04 10:25:00,70.22,70.22,70.14,70.14,9098.0,64.5199,64.5199,64.4464,64.4464,9098.0
2020-12-04 10:30:00,70.14,70.47,70.14,70.47,14644.0,64.4464,64.7496,64.4464,64.7496,14644.0
2020-12-04 10:35:00,70.42,70.68,70.4,70.61,26614.0,64.7037,64.9426,64.6853,64.8783,26614.0
2020-12-04 10:40:00,70.63,70.64,70.39,70.45,26944.0,64.8966,64.9058,64.6761,64.7312,26944.0
2020-12-04 10:45:00,70.45,70.45,70.29,70.4,20534.0,64.7312,64.7312,64.5842,64.6853,20534.0
2020-12-04 10:50:00,70.42,70.42,70.09,70.14,26806.0,64.7037,64.7037,64.4005,64.4464,26806.0
2020-12-04 10:55:00,70.15,70.24,70.09,70.22,11902.0,64.4556,64.5383,64.4005,64.5199,11902.0
2020-12-04 11:00:00,70.18,70.27,70.15,70.21,16080.0,64.4832,64.5659,64.4556,64.5107,16080.0
2020-12-04 11:05:00,70.17,70.35,70.17,70.3,11218.0,64.474,64.6394,64.474,64.5934,11218.0
2020-12-04 11:10:00,70.3,70.3,70.18,70.21,13094.0,64.5934,64.5934,64.4832,64.5107,13094.0
2020-12-04 11:15:00,70.19,70.22,70.06,70.06,11022.0,64.4924,64.5199,64.3729,64.3729,11022.0
2020-12-04 11:20:00,70.07,70.42,70.05,70.38,14692.0,64.3821,64.7037,64.3637,64.6669,14692.0
2020-12-04 11:25:00,70.39,70.39,70.25,70.35,10560.0,64.6761,64.6761,64.5475,64.6394,10560.0
2020-12-04 11:30:00,70.36,70.39,70.31,70.36,7092.0,64.6486,64.6761,64.6026,64.6486,7092.0
2020-12-04 11:35:00,70.38,70.59,70.37,70.54,27512.0,64.6669,64.8599,64.6577,64.8139,27512.0
2020-12-04 11:40:00,70.51,70.54,70.4,70.53,18758.0,64.7864,64.8139,64.6853,64.8048,18758.0
2020-12-04 11:45:00,70.55,70.56,70.33,70.35,13566.0,64.8231,64.8323,64.621,64.6394,13566.0
2020-12-04 11:50:00,70.36,70.51,70.26,70.26,12554.0,64.6486,64.7864,64.5567,64.5567,12554.0
2020-12-04 11:55:00,70.26,70.39,70.26,70.36,9366.0,64.5567,64.6761,64.5567,64.6486,9366.0
2020-12-04 12:00:00,70.42,70.62,70.41,70.61,125642.0,64.7037,64.8874,64.6945,64.8783,125642.0
2020-12-04 12:05:00,70.61,70.7,70.61,70.61,15442.0,64.8783,64.961,64.8783,64.8783,15442.0
2020-12-04 12:10:00,70.63,70.64,70.52,70.64,19506.0,64.8966,64.9058,64.7956,64.9058,19506.0
2020-12-04 12:15:00,70.62,70.68,70.51,70.67,22766.0,64.8874,64.9426,64.7864,64.9334,22766.0
2020-12-04 12:20:00,70.71,70.73,70.65,70.72,13178.0,64.9701,64.9885,64.915,64.9793,13178.0
2020-12-04 12:25:00,70.71,70.72,70.66,70.69,12318.0,64.9701,64.9793,64.9242,64.9518,12318.0
2020-12-04 12:30:00,70.68,70.83,70.66,70.82,11210.0,64.9426,65.0804,64.9242,65.0712,11210.0
2020-12-04 12:35:00,70.8,70.88,70.8,70.86,14880.0,65.0528,65.1263,65.0528,65.108,14880.0
2020-12-04 12:40:00,70.9,70.96,70.88,70.96,12774.0,65.1447,65.1998,65.1263,65.1998,12774.0
2020-12-04 12:45:00,70.97,71.07,70.97,70.99,15580.0,65.209,65.3009,65.209,65.2274,15580.0
2020-12-04 12:50:00,70.97,70.98,70.72,70.75,9992.0,65.209,65.2182,64.9793,65.0069,9992.0
2020-12-04 12:55:00,70.71,70.92,70.71,70.92,13390.0,64.9701,65.1631,64.9701,65.1631,13390.0
2020-12-04 13:00:00,70.94,70.94,70.83,70.86,81222.0,65.1815,65.1815,65.0804,65.108,81222.0
2020-12-04 13:05:00,70.82,70.97,70.82,70.97,10620.0,65.0712,65.209,65.0712,65.209,10620.0
2020-12-04 13:10:00,70.98,71.08,70.92,71.08,40978.0,65.2182,65.3101,65.1631,65.3101,40978.0
2020-12-04 13:15:00,71.05,71.2,71.02,71.2,18942.0,65.2825,65.4204,65.255,65.4204,18942.0
2020-12-04 13:20:00,71.21,71.21,71.14,71.14,19242.0,65.4296,65.4296,65.3652,65.3652,19242.0
2020-12-04 13:25:00,71.16,71.29,71.16,71.29,10130.0,65.3836,65.5031,65.3836,65.5031,10130.0
2020-12-04 13:30:00,71.31,71.34,71.24,71.27,27200.0,65.5214,65.549,65.4571,65.4847,27200.0
2020-12-04 13:35:00,71.28,71.35,71.27,71.35,13686.0,65.4939,65.5582,65.4847,65.5582,13686.0
2020-12-04 13:40:00,71.33,71.44,71.3,71.31,23848.0,65.5398,65.6409,65.5122,65.5214,23848.0
2020-12-04 13:45:00,71.28,71.43,71.28,71.41,18088.0,65.4939,65.6317,65.4939,65.6133,18088.0
2020-12-04 13:50:00,71.39,71.39,71.22,71.28,33162.0,65.5949,65.5949,65.4387,65.4939,33162.0
2020-12-04 13:55:00,71.27,71.42,71.27,71.42,14050.0,65.4847,65.6225,65.4847,65.6225,14050.0
2020-12-04 14:00:00,71.44,71.49,71.39,71.44,23546.0,65.6409,65.6868,65.5949,65.6409,23546.0
2020-12-04 14:05:00,71.43,71.52,71.36,71.47,20246.0,65.6317,65.7144,65.5674,65.6684,20246.0
2020-12-04 14:10:00,71.49,71.58,71.42,71.49,43746.0,65.6868,65.7695,65.6225,65.6868,43746.0
2020-12-04 14:15:00,71.47,71.66,71.46,71.66,28762.0,65.6684,65.843,65.6593,65.843,28762.0
2020-12-04 14:20:00,71.63,71.7,71.54,71.59,24176.0,65.8155,65.8798,65.7328,65.7787,24176.0
2020-12-04 14:25:00,71.6,71.61,71.53,71.56,15412.0,65.7879,65.7971,65.7236,65.7511,15412.0
2020-12-04 14:30:00,71.61,71.66,71.55,71.64,28420.0,65.7971,65.843,65.742,65.8246,28420.0
2020-12-04 14:35:00,71.65,71.74,71.61,71.72,19146.0,65.8338,65.9165,65.7971,65.8982,19146.0
2020-12-04 14:40:00,71.74,71.83,71.72,71.83,18990.0,65.9165,65.9992,65.8982,65.9992,18990.0
2020-12-04 14:45:00,71.82,71.82,71.72,71.8,29906.0,65.99,65.99,65.8982,65.9717,29906.0
2020-12-04 14:50:00,71.83,71.88,71.64,71.71,35050.0,65.9992,66.0452,65.8246,65.889,35050.0
2020-12-04 14:55:00,71.72,71.75,71.7,71.71,20016.0,65.8982,65.9257,65.8798,65.889,20016.0
2020-12-04 15:00:00,71.72,71.78,71.72,71.78,21546.0,65.8982,65.9533,65.8982,65.9533,21546.0
2020-12-04 15:05:00,71.79,71.83,71.78,71.82,24018.0,65.9625,65.9992,65.9533,65.99,24018.0
2020-12-04 15:10:00,71.82,71.85,71.66,71.66,22136.0,65.99,66.0176,65.843,65.843,22136.0
2020-12-04 15:15:00,71.66,71.74,71.66,71.71,26242.0,65.843,65.9165,65.843,65.889,26242.0
2020-12-04 15:20:00,71.71,71.77,71.7,71.76,34248.0,65.889,65.9441,65.8798,65.9349,34248.0
2020-12-04 15:25:00,71.75,71.77,71.66,71.72,26232.0,65.9257,65.9441,65.843,65.8982,26232.0
2020-12-04 15:30:00,71.72,71.75,71.7,71.72,42736.0,65.8982,65.9257,65.8798,65.8982,42736.0
2020-12-04 15:35:00,71.72,71.73,71.67,71.69,58270.0,65.8982,65.9073,65.8522,65.8706,58270.0
2020-12-04 15:40:00,71.7,71.83,71.67,71.81,32436.0,65.8798,65.9992,65.8522,65.9808,32436.0
2020-12-04 15:45:00,71.83,71.88,71.8,71.86,43314.0,65.9992,66.0452,65.9717,66.0268,43314.0
2020-12-04 15:50:00,71.88,72.25,71.79,72.17,135274.0,66.0452,66.3851,65.9625,66.3116,135274.0
2020-12-04 15:55:00,72.16,72.18,71.99,72.14,243378.0,66.3024,66.3208,66.1462,66.2841,243378.0
2020-12-07 09:30:00,71.63,71.63,71.61,71.61,1000.0,65.8155,65.8155,65.7971,65.7971,1000.0
2020-12-07 09:35:00,71.95,72.11,71.43,71.43,42970.0,66.1095,66.2565,65.6317,65.6317,42970.0
2020-12-07 09:40:00,71.38,71.49,71.36,71.4,6272.0,65.5858,65.6868,65.5674,65.6041,6272.0
2020-12-07 09:45:00,71.46,71.82,71.4,71.63,16704.0,65.6593,65.99,65.6041,65.8155,16704.0
2020-12-07 09:50:00,71.67,71.7,71.5,71.58,16768.0,65.8522,65.8798,65.696,65.7695,16768.0
2020-12-07 09:55:00,71.56,71.89,71.54,71.77,16410.0,65.7511,66.0544,65.7328,65.9441,16410.0
2020-12-07 10:00:00,71.72,72.01,71.71,72.01,10494.0,65.8982,66.1646,65.889,66.1646,10494.0
2020-12-07 10:05:00,72.04,72.17,72.04,72.06,14654.0,66.1922,66.3116,66.1922,66.2106,14654.0
2020-12-07 10:10:00,72.08,72.25,72.07,72.08,8250.0,66.2289,66.3851,66.2197,66.2289,8250.0
2020-12-07 10:15:00,72.12,72.16,71.92,72.05,13668.0,66.2657,66.3024,66.0819,66.2014,13668.0
2020-12-07 10:20:00,72.07,72.13,72.01,72.06,7166.0,66.2197,66.2749,66.1646,66.2106,7166.0
2020-12-07 10:25:00,72.04,72.04,71.95,72.04,27628.0,66.1922,66.1922,66.1095,66.1922,27628.0
2020-12-07 10:30:00,72.05,72.15,72.05,72.15,8584.0,66.2014,66.2933,66.2014,66.2933,8584.0
2020-12-07 10:35:00,72.17,72.22,72.01,72.01,5824.0,66.3116,66.3576,66.1646,66.1646,5824.0
2020-12-07 10:40:00,72.02,72.08,71.96,72.05,4600.0,66.1738,66.2289,66.1187,66.2014,4600.0
2020-12-07 10:45:00,72.04,72.23,72.04,72.2,7770.0,66.1922,66.3668,66.1922,66.3392,7770.0
2020-12-07 10:50:00,72.22,72.3,72.12,72.17,10416.0,66.3576,66.4311,66.2657,66.3116,10416.0
2020-12-07 10:55:00,72.18,72.26,72.1,72.15,10034.0,66.3208,66.3943,66.2473,66.2933,10034.0
2020-12-07 11:00:00,72.13,72.24,72.11,72.21,9340.0,66.2749,66.3759,66.2565,66.3484,9340.0
2020-12-07 11:05:00,72.27,72.39,72.27,72.39,4900.0,66.4035,66.5138,66.4035,66.5138,4900.0
2020-12-07 11:10:00,72.39,72.4,72.21,72.31,5360.0,66.5138,66.523,66.3484,66.4403,5360.0
2020-12-07 11:15:00,72.27,72.3,72.2,72.28,11612.0,66.4035,66.4311,66.3392,66.4127,11612.0
2020-12-07 11:20:00,72.27,72.31,72.22,72.28,12018.0,66.4035,66.4403,66.3576,66.4127,12018.0
2020-12-07 11:25:00,72.33,72.33,72.26,72.31,8234.0,66.4586,66.4586,66.3943,66.4403,8234.0
2020-12-07 11:30:00,72.3,72.32,72.16,72.2,10558.0,66.4311,66.4495,66.3024,66.3392,10558.0
2020-12-07 11:35:00,72.17,72.22,72.11,72.2,5902.0,66.3116,66.3576,66.2565,66.3392,5902.0
2020-12-07 11:40:00,72.19,72.27,72.19,72.21,7392.0,66.33,66.4035,66.33,66.3484,7392.0
2020-12-07 11:45:00,72.21,72.41,72.21,72.38,8558.0,66.3484,66.5321,66.3484,66.5046,8558.0
2020-12-07 11:50:00,72.41,72.45,72.35,72.39,9802.0,66.5321,66.5689,66.477,66.5138,9802.0
2020-12-07 11:55:00,72.41,72.46,72.32,72.45,10882.0,66.5321,66.5781,66.4495,66.5689,10882.0
2020-12-07 12:00:00,72.41,72.41,72.28,72.29,6134.0,66.5321,66.5321,66.4127,66.4219,6134.0
2020-12-07 12:05:00,72.27,72.28,72.2,72.24,8226.0,66.4035,66.4127,66.3392,66.3759,8226.0
2020-12-07 12:10:00,72.23,72.32,72.19,72.28,6848.0,66.3668,66.4495,66.33,66.4127,6848.0
2020-12-07 12:15:00,72.29,72.38,72.29,72.38,10336.0,66.4219,66.5046,66.4219,66.5046,10336.0
2020-12-07 12:20:00,72.38,72.47,72.38,72.44,6550.0,66.5046,66.5873,66.5046,66.5597,6550.0
2020-12-07 12:25:00,72.46,72.48,72.41,72.47,6258.0,66.5781,66.5965,66.5321,66.5873,6258.0
2020-12-07 12:30:00,72.44,72.49,72.44,72.45,5036.0,66.5597,66.6057,66.5597,66.5689,5036.0
2020-12-07 12:35:00,72.44,72.44,72.38,72.39,8454.0,66.5597,66.5597,66.5046,66.5138,8454.0
2020-12-07 12:40:00,72.42,72.42,72.36,72.38,4866.0,66.5413,66.5413,66.4862,66.5046,4866.0
2020-12-07 12:45:00,72.39,72.41,72.32,72.33,16332.0,66.5138,66.5321,66.4495,66.4586,16332.0
2020-12-07 12:50:00,72.38,72.41,72.31,72.33,11488.0,66.5046,66.5321,66.4403,66.4586,11488.0
2020-12-07 12:55:00,72.33,72.36,72.31,72.32,6200.0,66.4586,66.4862,66.4403,66.4495,6200.0
2020-12-07 13:00:00,72.31,72.33,72.22,72.27,45802.0,66.4403,66.4586,66.3576,66.4035,45802.0
2020-12-07 13:05:00,72.26,72.26,72.14,72.15,14170.0,66.3943,66.3943,66.2841,66.2933,14170.0
2020-12-07 13:10:00,72.13,72.17,72.08,72.1,3422.0,66.2749,66.3116,66.2289,66.2473,3422.0
2020-12-07 13:15:00,72.08,72.17,72.08,72.13,7254.0,66.2289,66.3116,66.2289,66.2749,7254.0
2020-12-07 13:20:00,72.13,72.24,72.11,72.19,10394.0,66.2749,66.3759,66.2565,66.33,10394.0
2020-12-07 13:25:00,72.16,72.19,72.16,72.18,3800.0,66.3024,66.33,66.3024,66.3208,3800.0
2020-12-07 13:30:00,72.16,72.29,72.15,72.23,17036.0,66.3024,66.4219,66.2933,66.3668,17036.0
2020-12-07 13:35:00,72.25,72.25,72.13,72.16,20104.0,66.3851,66.3851,66.2749,66.3024,20104.0
2020-12-07 13:40:00,72.16,72.23,72.03,72.04,12822.0,66.3024,66.3668,66.183,66.1922,12822.0
2020-12-07 13:45:00,72.07,72.16,72.06,72.08,9580.0,66.2197,66.3024,66.2106,66.2289,9580.0
2020-12-07 13:50:00,72.11,72.17,72.11,72.14,13268.0,66.2565,66.3116,66.2565,66.2841,13268.0
2020-12-07 13:55:00,72.14,72.27,72.1,72.26,11372.0,66.2841,66.4035,66.2473,66.3943,11372.0
2020-12-07 14:00:00,72.22,72.25,72.13,72.21,9646.0,66.3576,66.3851,66.2749,66.3484,9646.0
2020-12-07 14:05:00,72.17,72.28,72.16,72.28,12948.0,66.3116,66.4127,66.3024,66.4127,12948.0
2020-12-07 14:10:00,72.28,72.39,72.26,72.39,14326.0,66.4127,66.5138,66.3943,66.5138,14326.0
2020-12-07 14:15:00,72.38,72.47,72.29,72.44,46988.0,66.5046,66.5873,66.4219,66.5597,46988.0
2020-12-07 14:20:00,72.44,72.49,72.42,72.42,13038.0,66.5597,66.6057,66.5413,66.5413,13038.0
2020-12-07 14:25:00,72.41,72.45,72.39,72.44,7936.0,66.5321,66.5689,66.5138,66.5597,7936.0
2020-12-07 14:30:00,72.44,72.47,72.36,72.36,36952.0,66.5597,66.5873,66.4862,66.4862,36952.0
2020-12-07 14:35:00,72.34,72.42,72.33,72.39,11480.0,66.4678,66.5413,66.4586,66.5138,11480.0
2020-12-07 14:40:00,72.38,72.41,72.32,72.36,7512.0,66.5046,66.5321,66.4495,66.4862,7512.0
2020-12-07 14:45:00,72.37,72.42,72.36,72.42,6924.0,66.4954,66.5413,66.4862,66.5413,6924.0
2020-12-07 14:50:00,72.42,72.44,72.35,72.37,25430.0,66.5413,66.5597,66.477,66.4954,25430.0
2020-12-07 14:55:00,72.38,72.39,72.3,72.32,8434.0,66.5046,66.5138,66.4311,66.4495,8434.0
2020-12-07 15:00:00,72.31,72.33,72.28,72.33,11666.0,66.4403,66.4586,66.4127,66.4586,11666.0
2020-12-07 15:05:00,72.33,72.33,72.23,72.28,15658.0,66.4586,66.4586,66.3668,66.4127,15658.0
2020-12-07 15:10:00,72.27,72.31,72.18,72.21,11368.0,66.4035,66.4403,66.3208,66.3484,11368.0
2020-12-07 15:15:00,72.22,72.45,72.22,72.41,14132.0,66.3576,66.5689,66.3576,66.5321,14132.0
2020-12-07 15:20:00,72.42,72.42,72.22,72.35,18964.0,66.5413,66.5413,66.3576,66.477,18964.0
2020-12-07 15:25:00,72.33,72.39,72.31,72.35,13300.0,66.4586,66.5138,66.4403,66.477,13300.0
2020-12-07 15:30:00,72.36,72.46,72.33,72.39,18734.0,66.4862,66.5781,66.4586,66.5138,18734.0
2020-12-07 15:35:00,72.39,72.44,72.33,72.42,19762.0,66.5138,66.5597,66.4586,66.5413,19762.0
2020-12-07 15:40:00,72.39,72.42,72.27,72.29,20856.0,66.5138,66.5413,66.4035,66.4219,20856.0
2020-12-07 15:45:00,72.29,72.32,72.19,72.26,30720.0,66.4219,66.4495,66.33,66.3943,30720.0
2020-12-07 15:50:00,72.28,72.44,72.28,72.42,51402.0,66.4127,66.5597,66.4127,66.5413,51402.0
2020-12-07 15:55:00,72.41,72.67,72.4,72.53,124618.0,66.5321,66.771,66.523,66.6424,124618.0
2020-12-08 09:30:00,71.76,72.36,71.76,72.02,54298.0,65.9349,66.4862,65.9349,66.1738,54298.0
2020-12-08 09:35:00,72.09,72.16,71.81,72.16,40292.0,66.2381,66.3024,65.9808,66.3024,40292.0
2020-12-08 09:40:00,72.16,72.41,72.13,72.28,8002.0,66.3024,66.5321,66.2749,66.4127,8002.0
2020-12-08 09:45:00,72.29,72.3,72.15,72.26,7596.0,66.4219,66.4311,66.2933,66.3943,7596.0
2020-12-08 09:50:00,72.26,72.56,72.25,72.47,15056.0,66.3943,66.67,66.3851,66.5873,15056.0
2020-12-08 09:55:00,72.51,72.64,72.37,72.5,12400.0,66.624,66.7435,66.4954,66.6148,12400.0
2020-12-08 10:00:00,72.57,72.57,72.26,72.37,10502.0,66.6792,66.6792,66.3943,66.4954,10502.0
2020-12-08 10:05:00,72.31,72.32,72.07,72.08,21422.0,66.4403,66.4495,66.2197,66.2289,21422.0
2020-12-08 10:10:00,72.14,72.2,72.08,72.1,13234.0,66.2841,66.3392,66.2289,66.2473,13234.0
2020-12-08 10:15:00,72.07,72.08,71.91,71.91,20328.0,66.2197,66.2289,66.0727,66.0727,20328.0
2020-12-08 10:20:00,71.95,71.95,71.6,71.61,28688.0,66.1095,66.1095,65.7879,65.7971,28688.0
2020-12-08 10:25:00,71.64,71.76,71.58,71.75,54552.0,65.8246,65.9349,65.7695,65.9257,54552.0
2020-12-08 10:30:00,71.75,72.04,71.75,71.8,18990.0,65.9257,66.1922,65.9257,65.9717,18990.0
2020-12-08 10:35:00,71.78,71.82,71.66,71.68,6050.0,65.9533,65.99,65.843,65.8614,6050.0
2020-12-08 10:40:00,71.68,71.76,71.63,71.76,33856.0,65.8614,65.9349,65.8155,65.9349,33856.0
2020-12-08 10:45:00,71.79,71.94,71.74,71.92,35126.0,65.9625,66.1003,65.9165,66.0819,35126.0
2020-12-08 10:50:00,71.96,72.12,71.95,72.04,12584.0,66.1187,66.2657,66.1095,66.1922,12584.0
2020-12-08 10:55:00,72.04,72.06,71.95,72.01,12822.0,66.1922,66.2106,66.1095,66.1646,12822.0
2020-12-08 11:00:00,72.05,72.07,71.83,71.89,118326.0,66.2014,66.2197,65.9992,66.0544,118326.0
2020-12-08 11:05:00,71.92,72.12,71.88,72.04,10526.0,66.0819,66.2657,66.0452,66.1922,10526.0
2020-12-08 11:10:00,72.03,72.07,71.91,71.91,10910.0,66.183,66.2197,66.0727,66.0727,10910.0
2020-12-08 11:15:00,71.88,72.06,71.87,72.05,23586.0,66.0452,66.2106,66.036,66.2014,23586.0
2020-12-08 11:20:00,72.06,72.11,71.93,72.0,11370.0,66.2106,66.2565,66.0911,66.1554,11370.0
2020-12-08 11:25:00,72.04,72.06,71.92,71.98,20592.0,66.1922,66.2106,66.0819,66.137,20592.0
2020-12-08 11:30:00,71.98,72.0,71.93,71.97,15490.0,66.137,66.1554,66.0911,66.1279,15490.0
2020-12-08 11:35:00,71.95,71.98,71.92,71.95,12770.0,66.1095,66.137,66.0819,66.1095,12770.0
2020-12-08 11:40:00,71.93,71.96,71.87,71.9,8802.0,66.0911,66.1187,66.036,66.0635,8802.0
2020-12-08 11:45:00,71.9,71.97,71.88,71.88,14566.0,66.0635,66.1279,66.0452,66.0452,14566.0
2020-12-08 11:50:00,71.93,72.05,71.91,71.95,26736.0,66.0911,66.2014,66.0727,66.1095,26736.0
2020-12-08 11:55:00,71.97,72.03,71.96,72.0,10662.0,66.1279,66.183,66.1187,66.1554,10662.0
2020-12-08 12:00:00,71.98,72.03,71.95,72.0,7754.0,66.137,66.183,66.1095,66.1554,7754.0
2020-12-08 12:05:00,71.96,72.04,71.93,71.97,11142.0,66.1187,66.1922,66.0911,66.1279,11142.0
2020-12-08 12:10:00,71.92,71.94,71.8,71.82,8510.0,66.0819,66.1003,65.9717,65.99,8510.0
2020-12-08 12:15:00,71.86,71.96,71.83,71.94,8400.0,66.0268,66.1187,65.9992,66.1003,8400.0
2020-12-08 12:20:00,71.92,71.95,71.88,71.88,6330.0,66.0819,66.1095,66.0452,66.0452,6330.0
2020-12-08 12:25:00,71.89,71.96,71.89,71.96,8784.0,66.0544,66.1187,66.0544,66.1187,8784.0
2020-12-08 12:30:00,71.96,72.01,71.94,71.94,5900.0,66.1187,66.1646,66.1003,66.1003,5900.0
2020-12-08 12:35:00,71.92,71.97,71.92,71.97,6698.0,66.0819,66.1279,66.0819,66.1279,6698.0
2020-12-08 12:40:00,71.95,71.96,71.9,71.93,7566.0,66.1095,66.1187,66.0635,66.0911,7566.0
2020-12-08 12:45:00,71.91,71.92,71.86,71.89,21186.0,66.0727,66.0819,66.0268,66.0544,21186.0
2020-12-08 12:50:00,71.88,71.91,71.86,71.87,22068.0,66.0452,66.0727,66.0268,66.036,22068.0
2020-12-08 12:55:00,71.87,71.87,71.83,71.86,9184.0,66.036,66.036,65.9992,66.0268,9184.0
2020-12-08 13:00:00,71.88,71.91,71.85,71.88,12950.0,66.0452,66.0727,66.0176,66.0452,12950.0
2020-12-08 13:05:00,71.86,71.91,71.85,71.85,12812.0,66.0268,66.0727,66.0176,66.0176,12812.0
2020-12-08 13:10:00,71.86,71.89,71.8,71.8,7700.0,66.0268,66.0544,65.9717,65.9717,7700.0
2020-12-08 13:15:00,71.78,71.82,71.76,71.77,11482.0,65.9533,65.99,65.9349,65.9441,11482.0
2020-12-08 13:20:00,71.77,71.83,71.77,71.83,9538.0,65.9441,65.9992,65.9441,65.9992,9538.0
2020-12-08 13:25:00,71.81,71.87,71.79,71.86,25114.0,65.9808,66.036,65.9625,66.0268,25114.0
2020-12-08 13:30:00,71.88,71.95,71.88,71.92,9628.0,66.0452,66.1095,66.0452,66.0819,9628.0
2020-12-08 13:35:00,71.92,72.03,71.89,72.01,8980.0,66.0819,66.183,66.0544,66.1646,8980.0
2020-12-08 13:40:00,72.01,72.1,71.96,72.08,14352.0,66.1646,66.2473,66.1187,66.2289,14352.0
2020-12-08 13:45:00,72.08,72.14,72.03,72.14,6140.0,66.2289,66.2841,66.183,66.2841,6140.0
2020-12-08 13:50:00,72.13,72.26,72.13,72.26,8436.0,66.2749,66.3943,66.2749,66.3943,8436.0
2020-12-08 13:55:00,72.24,72.27,72.16,72.24,8534.0,66.3759,66.4035,66.3024,66.3759,8534.0
2020-12-08 14:00:00,72.26,72.38,72.23,72.38,18968.0,66.3943,66.5046,66.3668,66.5046,18968.0
2020-12-08 14:05:00,72.36,72.37,72.21,72.21,13388.0,66.4862,66.4954,66.3484,66.3484,13388.0
2020-12-08 14:10:00,72.25,72.33,72.21,72.32,14844.0,66.3851,66.4586,66.3484,66.4495,14844.0
2020-12-08 14:15:00,72.31,72.32,72.27,72.31,7148.0,66.4403,66.4495,66.4035,66.4403,7148.0
2020-12-08 14:20:00,72.33,72.42,72.33,72.4,19092.0,66.4586,66.5413,66.4586,66.523,19092.0
2020-12-08 14:25:00,72.41,72.46,72.41,72.43,14120.0,66.5321,66.5781,66.5321,66.5505,14120.0
2020-12-08 14:30:00,72.43,72.43,72.32,72.33,8392.0,66.5505,66.5505,66.4495,66.4586,8392.0
2020-12-08 14:35:00,72.32,72.35,72.26,72.28,10338.0,66.4495,66.477,66.3943,66.4127,10338.0
2020-12-08 14:40:00,72.28,72.39,72.28,72.36,11688.0,66.4127,66.5138,66.4127,66.4862,11688.0
2020-12-08 14:45:00,72.37,72.38,72.3,72.31,11402.0,66.4954,66.5046,66.4311,66.4403,11402.0
2020-12-08 14:50:00,72.29,72.35,72.26,72.35,14766.0,66.4219,66.477,66.3943,66.477,14766.0
2020-12-08 14:55:00,72.36,72.4,72.32,72.36,9986.0,66.4862,66.523,66.4495,66.4862,9986.0
2020-12-08 15:00:00,72.36,72.42,72.33,72.38,7818.0,66.4862,66.5413,66.4586,66.5046,7818.0
2020-12-08 15:05:00,72.39,72.39,72.31,72.31,16808.0,66.5138,66.5138,66.4403,66.4403,16808.0
2020-12-08 15:10:00,72.33,72.35,72.23,72.28,13376.0,66.4586,66.477,66.3668,66.4127,13376.0
2020-12-08 15:15:00,72.28,72.35,72.21,72.22,12874.0,66.4127,66.477,66.3484,66.3576,12874.0
2020-12-08 15:20:00,72.21,72.25,72.12,72.13,10778.0,66.3484,66.3851,66.2657,66.2749,10778.0
2020-12-08 15:25:00,72.14,72.18,72.11,72.14,13278.0,66.2841,66.3208,66.2565,66.2841,13278.0
2020-12-08 15:30:00,72.14,72.21,72.14,72.15,11674.0,66.2841,66.3484,66.2841,66.2933,11674.0
2020-12-08 15:35:00,72.15,72.26,72.1,72.25,32930.0,66.2933,66.3943,66.2473,66.3851,32930.0
2020-12-08 15:40:00,72.24,72.31,72.23,72.24,14070.0,66.3759,66.4403,66.3668,66.3759,14070.0
2020-12-08 15:45:00,72.24,72.32,72.23,72.28,71722.0,66.3759,66.4495,66.3668,66.4127,71722.0
2020-12-08 15:50:00,72.3,72.39,72.3,72.39,45896.0,66.4311,66.5138,66.4311,66.5138,45896.0
2020-12-08 15:55:00,72.4,72.44,72.33,72.33,61880.0,66.523,66.5597,66.4586,66.4586,61880.0
2020-12-09 09:30:00,71.46,71.8,71.38,71.48,61266.0,65.6593,65.9717,65.5858,65.6776,61266.0
2020-12-09 09:35:00,71.52,71.61,70.95,71.05,95432.0,65.7144,65.7971,65.1907,65.2825,95432.0
2020-12-09 09:40:00,71.03,71.39,70.96,71.33,51466.0,65.2642,65.5949,65.1998,65.5398,51466.0
2020-12-09 09:45:00,71.33,71.61,71.27,71.6,51266.0,65.5398,65.7971,65.4847,65.7879,51266.0
2020-12-09 09:50:00,71.64,71.86,71.58,71.81,39678.0,65.8246,66.0268,65.7695,65.9808,39678.0
2020-12-09 09:55:00,71.83,72.11,71.82,72.03,35770.0,65.9992,66.2565,65.99,66.183,35770.0
2020-12-09 10:00:00,72.0,72.14,71.78,71.82,19008.0,66.1554,66.2841,65.9533,65.99,19008.0
2020-12-09 10:05:00,71.84,72.0,71.84,71.91,22228.0,66.0084,66.1554,66.0084,66.0727,22228.0
2020-12-09 10:10:00,71.91,71.93,71.54,71.73,16672.0,66.0727,66.0911,65.7328,65.9073,16672.0
2020-12-09 10:15:00,71.73,71.76,71.64,71.71,11814.0,65.9073,65.9349,65.8246,65.889,11814.0
2020-12-09 10:20:00,71.73,71.76,71.53,71.6,27688.0,65.9073,65.9349,65.7236,65.7879,27688.0
2020-12-09 10:25:00,71.6,71.74,71.58,71.6,30796.0,65.7879,65.9165,65.7695,65.7879,30796.0
2020-12-09 10:30:00,71.61,71.61,71.48,71.52,26740.0,65.7971,65.7971,65.6776,65.7144,26740.0
2020-12-09 10:35:00,71.52,71.52,71.4,71.45,21894.0,65.7144,65.7144,65.6041,65.6501,21894.0
2020-12-09 10:40:00,71.46,71.55,71.44,71.53,12310.0,65.6593,65.742,65.6409,65.7236,12310.0
2020-12-09 10:45:00,71.53,71.53,71.41,71.52,19116.0,65.7236,65.7236,65.6133,65.7144,19116.0
2020-12-09 10:50:00,71.53,71.55,71.39,71.49,25230.0,65.7236,65.742,65.5949,65.6868,25230.0
2020-12-09 10:55:00,71.51,71.6,71.48,71.56,63666.0,65.7052,65.7879,65.6776,65.7511,63666.0
2020-12-09 11:00:00,71.55,71.56,71.39,71.45,26048.0,65.742,65.7511,65.5949,65.6501,26048.0
2020-12-09 11:05:00,71.39,71.45,71.33,71.37,7494.0,65.5949,65.6501,65.5398,65.5766,7494.0
2020-12-09 11:10:00,71.39,71.39,71.17,71.19,12684.0,65.5949,65.5949,65.3928,65.4112,12684.0
2020-12-09 11:15:00,71.19,71.22,71.11,71.15,140306.0,65.4112,65.4387,65.3377,65.3744,140306.0
2020-12-09 11:20:00,71.17,71.3,71.13,71.25,49718.0,65.3928,65.5122,65.356,65.4663,49718.0
2020-12-09 11:25:00,71.28,71.28,71.12,71.21,16094.0,65.4939,65.4939,65.3469,65.4296,16094.0
2020-12-09 11:30:00,71.25,71.31,71.16,71.28,20966.0,65.4663,65.5214,65.3836,65.4939,20966.0
2020-12-09 11:35:00,71.24,71.24,71.17,71.19,12468.0,65.4571,65.4571,65.3928,65.4112,12468.0
2020-12-09 11:40:00,71.27,71.3,71.21,71.24,3584.0,65.4847,65.5122,65.4296,65.4571,3584.0
2020-12-09 11:45:00,71.22,71.29,71.14,71.25,19490.0,65.4387,65.5031,65.3652,65.4663,19490.0
2020-12-09 11:50:00,71.26,71.29,71.21,71.25,16858.0,65.4755,65.5031,65.4296,65.4663,16858.0
2020-12-09 11:55:00,71.26,71.34,71.25,71.34,7394.0,65.4755,65.549,65.4663,65.549,7394.0
2020-12-09 12:00:00,71.33,71.38,71.17,71.17,8088.0,65.5398,65.5858,65.3928,65.3928,8088.0
2020-12-09 12:05:00,71.16,71.17,71.0,71.07,8978.0,65.3836,65.3928,65.2366,65.3009,8978.0
2020-12-09 12:10:00,70.97,70.98,70.93,70.98,5600.0,65.209,65.2182,65.1723,65.2182,5600.0
2020-12-09 12:15:00,70.93,70.93,70.7,70.7,13628.0,65.1723,65.1723,64.961,64.961,13628.0
2020-12-09 12:20:00,70.64,70.67,70.53,70.58,9890.0,64.9058,64.9334,64.8048,64.8507,9890.0
2020-12-09 12:25:00,70.58,70.82,70.57,70.82,22560.0,64.8507,65.0712,64.8415,65.0712,22560.0
2020-12-09 12:30:00,70.84,70.84,70.71,70.77,9394.0,65.0896,65.0896,64.9701,65.0253,9394.0
2020-12-09 12:35:00,70.78,70.78,70.52,70.57,24308.0,65.0345,65.0345,64.7956,64.8415,24308.0
2020-12-09 12:40:00,70.57,70.58,70.36,70.37,11226.0,64.8415,64.8507,64.6486,64.6577,11226.0
2020-12-09 12:45:00,70.35,70.36,69.67,69.98,94960.0,64.6394,64.6486,64.0146,64.2994,94960.0
2020-12-09 12:50:00,70.0,70.23,69.91,70.21,28790.0,64.3178,64.5291,64.2351,64.5107,28790.0
2020-12-09 12:55:00,70.19,70.35,70.19,70.31,30256.0,64.4924,64.6394,64.4924,64.6026,30256.0
2020-12-09 13:00:00,70.3,70.33,70.06,70.1,31230.0,64.5934,64.621,64.3729,64.4097,31230.0
2020-12-09 13:05:00,70.1,70.31,70.03,70.31,28886.0,64.4097,64.6026,64.3453,64.6026,28886.0
2020-12-09 13:10:00,70.31,70.36,70.17,70.17,24948.0,64.6026,64.6486,64.474,64.474,24948.0
2020-12-09 13:15:00,70.17,70.29,70.11,70.15,14454.0,64.474,64.5842,64.4188,64.4556,14454.0
2020-12-09 13:20:00,70.17,70.17,69.98,70.05,14542.0,64.474,64.474,64.2994,64.3637,14542.0
2020-12-09 13:25:00,70.04,70.04,69.74,69.79,21508.0,64.3545,64.3545,64.0789,64.1248,21508.0
2020-12-09 13:30:00,69.79,69.81,69.59,69.59,17266.0,64.1248,64.1432,63.9411,63.9411,17266.0
2020-12-09 13:35:00,69.58,69.82,69.58,69.7,18980.0,63.9319,64.1524,63.9319,64.0421,18980.0
2020-12-09 13:40:00,69.66,69.77,69.5,69.7,20212.0,64.0054,64.1064,63.8584,64.0421,20212.0
2020-12-09 13:45:00,69.68,69.73,69.6,69.67,14176.0,64.0238,64.0697,63.9502,64.0146,14176.0
2020-12-09 13:50:00,69.64,69.7,69.53,69.55,12508.0,63.987,64.0421,63.8859,63.9043,12508.0
2020-12-09 13:55:00,69.52,69.56,69.17,69.19,12388.0,63.8767,63.9135,63.5552,63.5735,12388.0
2020-12-09 14:00:00,69.25,69.57,69.23,69.57,14800.0,63.6287,63.9227,63.6103,63.9227,14800.0
2020-12-09 14:05:00,69.59,69.66,69.56,69.66,8514.0,63.9411,64.0054,63.9135,64.0054,8514.0
2020-12-09 14:10:00,69.63,69.75,69.6,69.69,8500.0,63.9778,64.0881,63.9502,64.0329,8500.0
2020-12-09 14:15:00,69.64,69.78,69.6,69.78,8446.0,63.987,64.1156,63.9502,64.1156,8446.0
2020-12-09 14:20:00,69.75,69.95,69.74,69.94,13528.0,64.0881,64.2718,64.0789,64.2626,13528.0
2020-12-09 14:25:00,69.94,70.17,69.91,70.14,79702.0,64.2626,64.474,64.2351,64.4464,79702.0
2020-12-09 14:30:00,70.14,70.15,70.01,70.03,29978.0,64.4464,64.4556,64.327,64.3453,29978.0
2020-12-09 14:35:00,70.06,70.13,70.0,70.11,17514.0,64.3729,64.4372,64.3178,64.4188,17514.0
2020-12-09 14:40:00,70.12,70.14,69.92,69.96,66102.0,64.428,64.4464,64.2443,64.281,66102.0
2020-12-09 14:45:00,70.0,70.17,70.0,70.09,16782.0,64.3178,64.474,64.3178,64.4005,16782.0
2020-12-09 14:50:00,70.08,70.08,69.83,69.9,16756.0,64.3913,64.3913,64.1616,64.2259,16756.0
2020-12-09 14:55:00,69.96,70.11,69.96,70.03,10800.0,64.281,64.4188,64.281,64.3453,10800.0
2020-12-09 15:00:00,70.0,70.04,69.93,69.93,7632.0,64.3178,64.3545,64.2535,64.2535,7632.0
2020-12-09 15:05:00,69.96,70.14,69.96,70.05,6846.0,64.281,64.4464,64.281,64.3637,6846.0
2020-12-09 15:10:00,70.08,70.1,69.89,69.95,38130.0,64.3913,64.4097,64.2167,64.2718,38130.0
2020-12-09 15:15:00,69.97,69.99,69.79,69.81,39668.0,64.2902,64.3086,64.1248,64.1432,39668.0
2020-12-09 15:20:00,69.8,69.82,69.44,69.44,10884.0,64.134,64.1524,63.8032,63.8032,10884.0
2020-12-09 15:25:00,69.47,69.47,69.12,69.19,45312.0,63.8308,63.8308,63.5092,63.5735,45312.0
2020-12-09 15:30:00,69.16,69.36,69.11,69.21,44588.0,63.546,63.7297,63.5,63.5919,44588.0
2020-12-09 15:35:00,69.19,69.36,69.12,69.36,48870.0,63.5735,63.7297,63.5092,63.7297,48870.0
2020-12-09 15:40:00,69.36,69.57,69.36,69.56,61654.0,63.7297,63.9227,63.7297,63.9135,61654.0
2020-12-09 15:45:00,69.57,69.74,69.53,69.73,39964.0,63.9227,64.0789,63.8859,64.0697,39964.0
2020-12-09 15:50:00,69.75,69.96,69.62,69.89,141430.0,64.0881,64.281,63.9686,64.2167,141430.0
2020-12-09 15:55:00,69.93,70.02,69.85,69.95,172468.0,64.2535,64.3362,64.18,64.2718,172468.0
2020-12-10 09:30:00,69.72,69.98,69.29,69.61,63760.0,64.0605,64.2994,63.6654,63.9594,63760.0
2020-12-10 09:35:00,69.47,70.08,69.47,70.05,14770.0,63.8308,64.3913,63.8308,64.3637,14770.0
2020-12-10 09:40:00,70.05,70.31,69.82,69.95,41490.0,64.3637,64.6026,64.1524,64.2718,41490.0
2020-12-10 09:45:00,69.95,70.25,69.95,70.23,25000.0,64.2718,64.5475,64.2718,64.5291,25000.0
2020-12-10 09:50:00,70.29,70.45,70.2,70.37,44488.0,64.5842,64.7312,64.5015,64.6577,44488.0
2020-12-10 09:55:00,70.38,70.45,70.16,70.25,10524.0,64.6669,64.7312,64.4648,64.5475,10524.0
2020-12-10 10:00:00,70.3,70.41,70.12,70.16,22990.0,64.5934,64.6945,64.428,64.4648,22990.0
2020-12-10 10:05:00,70.16,70.66,70.07,70.6,20954.0,64.4648,64.9242,64.3821,64.8691,20954.0
2020-12-10 10:10:00,70.6,70.72,70.33,70.33,25660.0,64.8691,64.9793,64.621,64.621,25660.0
2020-12-10 10:15:00,70.33,70.63,70.31,70.63,13134.0,64.621,64.8966,64.6026,64.8966,13134.0
2020-12-10 10:20:00,70.71,70.88,70.63,70.88,13200.0,64.9701,65.1263,64.8966,65.1263,13200.0
2020-12-10 10:25:00,70.83,70.97,70.71,70.97,19876.0,65.0804,65.209,64.9701,65.209,19876.0
2020-12-10 10:30:00,70.93,71.0,70.76,70.79,44394.0,65.1723,65.2366,65.0161,65.0436,44394.0
2020-12-10 10:35:00,70.78,71.03,70.78,70.9,35172.0,65.0345,65.2642,65.0345,65.1447,35172.0
2020-12-10 10:40:00,70.9,70.94,70.63,70.64,34838.0,65.1447,65.1815,64.8966,64.9058,34838.0
2020-12-10 10:45:00,70.63,70.66,70.38,70.47,12528.0,64.8966,64.9242,64.6669,64.7496,12528.0
2020-12-10 10:50:00,70.48,70.78,70.48,70.78,11444.0,64.7588,65.0345,64.7588,65.0345,11444.0
2020-12-10 10:55:00,70.75,70.86,70.58,70.75,11934.0,65.0069,65.108,64.8507,65.0069,11934.0
2020-12-10 11:00:00,70.81,70.81,70.69,70.74,6330.0,65.062,65.062,64.9518,64.9977,6330.0
2020-12-10 11:05:00,70.71,70.77,70.64,70.67,8898.0,64.9701,65.0253,64.9058,64.9334,8898.0
2020-12-10 11:10:00,70.66,70.86,70.64,70.77,17808.0,64.9242,65.108,64.9058,65.0253,17808.0
2020-12-10 11:15:00,70.83,70.95,70.79,70.91,8354.0,65.0804,65.1907,65.0436,65.1539,8354.0
2020-12-10 11:20:00,70.89,70.92,70.84,70.92,4400.0,65.1355,65.1631,65.0896,65.1631,4400.0
2020-12-10 11:25:00,70.91,70.96,70.74,70.74,7088.0,65.1539,65.1998,64.9977,64.9977,7088.0
2020-12-10 11:30:00,70.75,71.01,70.75,70.83,97906.0,65.0069,65.2458,65.0069,65.0804,97906.0
2020-12-10 11:35:00,70.88,70.88,70.75,70.85,14634.0,65.1263,65.1263,65.0069,65.0988,14634.0
2020-12-10 11:40:00,70.86,70.89,70.72,70.73,5910.0,65.108,65.1355,64.9793,64.9885,5910.0
2020-12-10 11:45:00,70.7,70.96,70.7,70.86,11858.0,64.961,65.1998,64.961,65.108,11858.0
2020-12-10 11:50:00,70.89,70.89,70.62,70.62,7586.0,65.1355,65.1355,64.8874,64.8874,7586.0
2020-12-10 11:55:00,70.56,70.56,70.33,70.42,20882.0,64.8323,64.8323,64.621,64.7037,20882.0
2020-12-10 12:00:00,70.38,70.49,70.24,70.47,28526.0,64.6669,64.768,64.5383,64.7496,28526.0
2020-12-10 12:05:00,70.54,70.61,70.39,70.48,20466.0,64.8139,64.8783,64.6761,64.7588,20466.0
2020-12-10 12:10:00,70.5,70.5,70.26,70.39,25054.0,64.7772,64.7772,64.5567,64.6761,25054.0
2020-12-10 12:15:00,70.33,70.48,70.2,70.2,18322.0,64.621,64.7588,64.5015,64.5015,18322.0
2020-12-10 12:20:00,70.28,70.44,70.21,70.44,14040.0,64.575,64.7221,64.5107,64.7221,14040.0
2020-12-10 12:25:00,70.44,70.44,70.2,70.23,4974.0,64.7221,64.7221,64.5015,64.5291,4974.0
2020-12-10 12:30:00,70.23,70.39,70.23,70.32,10828.0,64.5291,64.6761,64.5291,64.6118,10828.0
2020-12-10 12:35:00,70.32,70.32,70.12,70.13,12794.0,64.6118,64.6118,64.428,64.4372,12794.0
2020-12-10 12:40:00,70.13,70.18,70.05,70.06,8144.0,64.4372,64.4832,64.3637,64.3729,8144.0
2020-12-10 12:45:00,70.06,70.11,69.93,69.97,17926.0,64.3729,64.4188,64.2535,64.2902,17926.0
2020-12-10 12:50:00,69.96,69.98,69.76,69.98,26290.0,64.281,64.2994,64.0973,64.2994,26290.0
2020-12-10 12:55:00,69.93,70.03,69.89,69.95,10528.0,64.2535,64.3453,64.2167,64.2718,10528.0
2020-12-10 13:00:00,69.93,70.14,69.92,70.1,12616.0,64.2535,64.4464,64.2443,64.4097,12616.0
2020-12-10 13:05:00,70.11,70.17,70.07,70.17,10004.0,64.4188,64.474,64.3821,64.474,10004.0
2020-12-10 13:10:00,70.17,70.19,70.09,70.11,8780.0,64.474,64.4924,64.4005,64.4188,8780.0
2020-12-10 13:15:00,70.16,70.16,70.05,70.11,14258.0,64.4648,64.4648,64.3637,64.4188,14258.0
2020-12-10 13:20:00,70.1,70.22,70.1,70.22,5062.0,64.4097,64.5199,64.4097,64.5199,5062.0
2020-12-10 13:25:00,70.21,70.25,70.13,70.13,14552.0,64.5107,64.5475,64.4372,64.4372,14552.0
2020-12-10 13:30:00,70.17,70.24,70.14,70.2,12356.0,64.474,64.5383,64.4464,64.5015,12356.0
2020-12-10 13:35:00,70.2,70.2,70.07,70.19,14400.0,64.5015,64.5015,64.3821,64.4924,14400.0
2020-12-10 13:40:00,70.16,70.16,70.11,70.11,1418.0,64.4648,64.4648,64.4188,64.4188,1418.0
2020-12-10 13:45:00,70.11,70.22,70.11,70.15,9940.0,64.4188,64.5199,64.4188,64.4556,9940.0
2020-12-10 13:50:00,70.16,70.3,70.16,70.29,8372.0,64.4648,64.5934,64.4648,64.5842,8372.0
2020-12-10 13:55:00,70.26,70.33,70.21,70.23,7988.0,64.5567,64.621,64.5107,64.5291,7988.0
2020-12-10 14:00:00,70.24,70.26,70.2,70.26,3000.0,64.5383,64.5567,64.5015,64.5567,3000.0
2020-12-10 14:05:00,70.25,70.29,70.2,70.22,4330.0,64.5475,64.5842,64.5015,64.5199,4330.0
2020-12-10 14:10:00,70.24,70.24,70.04,70.21,11040.0,64.5383,64.5383,64.3545,64.5107,11040.0
2020-12-10 14:15:00,70.15,70.18,70.1,70.13,4400.0,64.4556,64.4832,64.4097,64.4372,4400.0
2020-12-10 14:20:00,70.16,70.21,70.16,70.19,5602.0,64.4648,64.5107,64.4648,64.4924,5602.0
2020-12-10 14:25:00,70.21,70.36,70.21,70.31,6128.0,64.5107,64.6486,64.5107,64.6026,6128.0
2020-12-10 14:30:00,70.29,70.36,70.25,70.26,44314.0,64.5842,64.6486,64.5475,64.5567,44314.0
2020-12-10 14:35:00,70.26,70.28,70.21,70.22,19400.0,64.5567,64.575,64.5107,64.5199,19400.0
2020-12-10 14:40:00,70.22,70.36,70.21,70.35,20540.0,64.5199,64.6486,64.5107,64.6394,20540.0
2020-12-10 14:45:00,70.32,70.33,70.22,70.24,4466.0,64.6118,64.621,64.5199,64.5383,4466.0
2020-12-10 14:50:00,70.21,70.25,70.19,70.19,18484.0,64.5107,64.5475,64.4924,64.4924,18484.0
2020-12-10 14:55:00,70.19,70.21,70.04,70.04,17344.0,64.4924,64.5107,64.3545,64.3545,17344.0
2020-12-10 15:00:00,70.1,70.22,70.08,70.11,7304.0,64.4097,64.5199,64.3913,64.4188,7304.0
2020-12-10 15:05:00,70.13,70.21,70.02,70.04,9502.0,64.4372,64.5107,64.3362,64.3545,9502.0
2020-12-10 15:10:00,70.04,70.2,70.03,70.14,15402.0,64.3545,64.5015,64.3453,64.4464,15402.0
2020-12-10 15:15:00,70.14,70.23,70.11,70.15,17304.0,64.4464,64.5291,64.4188,64.4556,17304.0
2020-12-10 15:20:00,70.14,70.17,70.08,70.09,18552.0,64.4464,64.474,64.3913,64.4005,18552.0
2020-12-10 15:25:00,70.08,70.08,70.0,70.04,21180.0,64.3913,64.3913,64.3178,64.3545,21180.0
2020-12-10 15:30:00,70.03,70.13,70.03,70.11,30432.0,64.3453,64.4372,64.3453,64.4188,30432.0
2020-12-10 15:35:00,70.12,70.32,70.11,70.25,24288.0,64.428,64.6118,64.4188,64.5475,24288.0
2020-12-10 15:40:00,70.24,70.27,70.19,70.19,30874.0,64.5383,64.5659,64.4924,64.4924,30874.0
2020-12-10 15:45:00,70.19,70.28,70.17,70.2,31770.0,64.4924,64.575,64.474,64.5015,31770.0
2020-12-10 15:50:00,70.2,70.31,70.08,70.16,84960.0,64.5015,64.6026,64.3913,64.4648,84960.0
2020-12-10 15:55:00,70.15,70.16,69.92,69.92,137672.0,64.4556,64.4648,64.2443,64.2443,137672.0
2020-12-11 09:30:00,69.05,69.45,68.78,68.93,41384.0,63.4449,63.8124,63.1968,63.3346,41384.0
2020-12-11 09:35:00,69.07,69.48,68.96,69.48,16162.0,63.4633,63.84,63.3622,63.84,16162.0
2020-12-11 09:40:00,69.47,69.47,69.11,69.28,11566.0,63.8308,63.8308,63.5,63.6562,11566.0
2020-12-11 09:45:00,69.42,69.54,69.26,69.54,5396.0,63.7849,63.8951,63.6378,63.8951,5396.0
2020-12-11 09:50:00,69.5,69.82,69.35,69.82,26952.0,63.8584,64.1524,63.7205,64.1524,26952.0
2020-12-11 09:55:00,69.82,70.03,69.73,69.94,17190.0,64.1524,64.3453,64.0697,64.2626,17190.0
2020-12-11 10:00:00,69.97,70.17,69.88,69.97,12902.0,64.2902,64.474,64.2075,64.2902,12902.0
2020-12-11 10:05:00,69.93,70.17,69.9,70.08,23646.0,64.2535,64.474,64.2259,64.3913,23646.0
2020-12-11 10:10:00,70.16,70.49,70.16,70.49,6968.0,64.4648,64.768,64.4648,64.768,6968.0
2020-12-11 10:15:00,70.45,70.57,70.39,70.57,16244.0,64.7312,64.8415,64.6761,64.8415,16244.0
2020-12-11 10:20:00,70.53,70.55,70.39,70.39,36420.0,64.8048,64.8231,64.6761,64.6761,36420.0
2020-12-11 10:25:00,70.38,70.6,70.36,70.49,24042.0,64.6669,64.8691,64.6486,64.768,24042.0
2020-12-11 10:30:00,70.49,70.49,70.37,70.38,38944.0,64.768,64.768,64.6577,64.6669,38944.0
2020-12-11 10:35:00,70.33,70.36,70.05,70.14,59452.0,64.621,64.6486,64.3637,64.4464,59452.0
2020-12-11 10:40:00,70.14,70.16,69.96,70.01,15674.0,64.4464,64.4648,64.281,64.327,15674.0
2020-12-11 10:45:00,69.99,70.13,69.95,70.02,19758.0,64.3086,64.4372,64.2718,64.3362,19758.0
2020-12-11 10:50:00,69.9,69.96,69.81,69.85,4642.0,64.2259,64.281,64.1432,64.18,4642.0
2020-12-11 10:55:00,69.88,69.95,69.83,69.94,22492.0,64.2075,64.2718,64.1616,64.2626,22492.0
2020-12-11 11:00:00,70.0,70.08,69.94,69.96,5200.0,64.3178,64.3913,64.2626,64.281,5200.0
2020-12-11 11:05:00,69.99,70.08,69.96,70.0,8296.0,64.3086,64.3913,64.281,64.3178,8296.0
2020-12-11 11:10:00,69.96,70.2,69.95,70.15,17798.0,64.281,64.5015,64.2718,64.4556,17798.0
2020-12-11 11:15:00,70.13,70.26,70.11,70.23,14314.0,64.4372,64.5567,64.4188,64.5291,14314.0
2020-12-11 11:20:00,70.25,70.27,70.06,70.08,13188.0,64.5475,64.5659,64.3729,64.3913,13188.0
2020-12-11 11:25:00,70.06,70.15,70.04,70.08,43436.0,64.3729,64.4556,64.3545,64.3913,43436.0
2020-12-11 11:30:00,70.04,70.04,69.83,69.83,8994.0,64.3545,64.3545,64.1616,64.1616,8994.0
2020-12-11 11:35:00,69.84,69.84,69.52,69.72,68686.0,64.1708,64.1708,63.8767,64.0605,68686.0
2020-12-11 11:40:00,69.72,69.91,69.71,69.76,15054.0,64.0605,64.2351,64.0513,64.0973,15054.0
2020-12-11 11:45:00,69.76,69.92,69.76,69.78,9798.0,64.0973,64.2443,64.0973,64.1156,9798.0
2020-12-11 11:50:00,69.84,69.85,69.72,69.77,13348.0,64.1708,64.18,64.0605,64.1064,13348.0
2020-12-11 11:55:00,69.77,70.03,69.73,69.92,35134.0,64.1064,64.3453,64.0697,64.2443,35134.0
2020-12-11 12:00:00,69.94,69.99,69.92,69.92,11090.0,64.2626,64.3086,64.2443,64.2443,11090.0
2020-12-11 12:05:00,69.92,69.95,69.83,69.88,12800.0,64.2443,64.2718,64.1616,64.2075,12800.0
2020-12-11 12:10:00,69.95,69.95,69.69,69.74,9534.0,64.2718,64.2718,64.0329,64.0789,9534.0
2020-12-11 12:15:00,69.72,69.89,69.69,69.76,11960.0,64.0605,64.2167,64.0329,64.0973,11960.0
2020-12-11 12:20:00,69.69,69.83,69.68,69.82,8238.0,64.0329,64.1616,64.0238,64.1524,8238.0
2020-12-11 12:25:00,69.81,69.97,69.75,69.93,22918.0,64.1432,64.2902,64.0881,64.2535,22918.0
2020-12-11 12:30:00,69.94,69.96,69.83,69.83,7498.0,64.2626,64.281,64.1616,64.1616,7498.0
2020-12-11 12:35:00,69.89,69.89,69.72,69.79,5792.0,64.2167,64.2167,64.0605,64.1248,5792.0
2020-12-11 12:40:00,69.75,69.83,69.71,69.72,5378.0,64.0881,64.1616,64.0513,64.0605,5378.0
2020-12-11 12:45:00,69.75,70.02,69.72,70.01,47994.0,64.0881,64.3362,64.0605,64.327,47994.0
2020-12-11 12:50:00,70.01,70.02,69.86,69.98,11120.0,64.327,64.3362,64.1891,64.2994,11120.0
2020-12-11 12:55:00,69.98,70.14,69.95,70.14,12200.0,64.2994,64.4464,64.2718,64.4464,12200.0
2020-12-11 13:00:00,70.08,70.13,70.07,70.12,8268.0,64.3913,64.4372,64.3821,64.428,8268.0
2020-12-11 13:05:00,70.14,70.18,70.1,70.12,5938.0,64.4464,64.4832,64.4097,64.428,5938.0
2020-12-11 13:10:00,70.13,70.34,70.13,70.28,9244.0,64.4372,64.6302,64.4372,64.575,9244.0
2020-12-11 13:15:00,70.28,70.28,70.08,70.11,5598.0,64.575,64.575,64.3913,64.4188,5598.0
2020-12-11 13:20:00,70.13,70.18,70.03,70.05,12540.0,64.4372,64.4832,64.3453,64.3637,12540.0
2020-12-11 13:25:00,70.04,70.14,70.04,70.14,14076.0,64.3545,64.4464,64.3545,64.4464,14076.0
2020-12-11 13:30:00,70.2,70.28,70.2,70.25,7402.0,64.5015,64.575,64.5015,64.5475,7402.0
2020-12-11 13:35:00,70.26,70.43,70.26,70.32,13432.0,64.5567,64.7129,64.5567,64.6118,13432.0
2020-12-11 13:40:00,70.31,70.41,70.29,70.29,39238.0,64.6026,64.6945,64.5842,64.5842,39238.0
2020-12-11 13:45:00,70.28,70.28,70.07,70.16,9500.0,64.575,64.575,64.3821,64.4648,9500.0
2020-12-11 13:50:00,70.19,70.3,70.19,70.28,7920.0,64.4924,64.5934,64.4924,64.575,7920.0
2020-12-11 13:55:00,70.31,70.36,70.19,70.3,19490.0,64.6026,64.6486,64.4924,64.5934,19490.0
2020-12-11 14:00:00,70.26,70.39,70.25,70.25,11960.0,64.5567,64.6761,64.5475,64.5475,11960.0
2020-12-11 14:05:00,70.29,70.36,70.24,70.32,8116.0,64.5842,64.6486,64.5383,64.6118,8116.0
2020-12-11 14:10:00,70.31,70.35,70.25,70.27,23086.0,64.6026,64.6394,64.5475,64.5659,23086.0
2020-12-11 14:15:00,70.26,70.32,70.19,70.25,31628.0,64.5567,64.6118,64.4924,64.5475,31628.0
2020-12-11 14:20:00,70.29,70.29,70.21,70.22,37106.0,64.5842,64.5842,64.5107,64.5199,37106.0
2020-12-11 14:25:00,70.23,70.24,70.08,70.08,6328.0,64.5291,64.5383,64.3913,64.3913,6328.0
2020-12-11 14:30:00,70.14,70.38,70.14,70.36,37954.0,64.4464,64.6669,64.4464,64.6486,37954.0
2020-12-11 14:35:00,70.33,70.45,70.32,70.41,21478.0,64.621,64.7312,64.6118,64.6945,21478.0
2020-12-11 14:40:00,70.42,70.57,70.39,70.47,27128.0,64.7037,64.8415,64.6761,64.7496,27128.0
2020-12-11 14:45:00,70.45,70.46,70.31,70.33,10482.0,64.7312,64.7404,64.6026,64.621,10482.0
2020-12-11 14:50:00,70.33,70.36,70.25,70.29,9250.0,64.621,64.6486,64.5475,64.5842,9250.0
2020-12-11 14:55:00,70.31,70.34,70.27,70.28,7694.0,64.6026,64.6302,64.5659,64.575,7694.0
2020-12-11 15:00:00,70.32,70.49,70.31,70.32,20600.0,64.6118,64.768,64.6026,64.6118,20600.0
2020-12-11 15:05:00,70.32,70.44,70.28,70.42,11292.0,64.6118,64.7221,64.575,64.7037,11292.0
2020-12-11 15:10:00,70.42,70.43,70.34,70.38,14968.0,64.7037,64.7129,64.6302,64.6669,14968.0
2020-12-11 15:15:00,70.4,70.68,70.39,70.63,12030.0,64.6853,64.9426,64.6761,64.8966,12030.0
2020-12-11 15:20:00,70.63,70.63,70.42,70.54,9242.0,64.8966,64.8966,64.7037,64.8139,9242.0
2020-12-11 15:25:00,70.54,70.54,70.41,70.42,7600.0,64.8139,64.8139,64.6945,64.7037,7600.0
2020-12-11 15:30:00,70.42,70.53,70.39,70.42,15794.0,64.7037,64.8048,64.6761,64.7037,15794.0
2020-12-11 15:35:00,70.44,70.49,70.33,70.35,7398.0,64.7221,64.768,64.621,64.6394,7398.0
2020-12-11 15:40:00,70.33,70.5,70.3,70.3,14034.0,64.621,64.7772,64.5934,64.5934,14034.0
2020-12-11 15:45:00,70.31,70.39,70.18,70.18,27568.0,64.6026,64.6761,64.4832,64.4832,27568.0
2020-12-11 15:50:00,70.17,70.29,70.12,70.23,38878.0,64.474,64.5842,64.428,64.5291,38878.0
2020-12-11 15:55:00,70.23,70.33,70.14,70.33,96916.0,64.5291,64.621,64.4464,64.621,96916.0
2020-12-14 09:30:00,70.71,71.31,70.34,70.36,79368.0,64.9701,65.5214,64.6302,64.6486,79368.0
2020-12-14 09:35:00,70.42,71.5,70.4,71.5,29892.0,64.7037,65.696,64.6853,65.696,29892.0
2020-12-14 09:40:00,71.3,71.33,70.79,70.88,33326.0,65.5122,65.5398,65.0436,65.1263,33326.0
2020-12-14 09:45:00,70.86,70.92,70.61,70.76,23540.0,65.108,65.1631,64.8783,65.0161,23540.0
2020-12-14 09:50:00,70.74,70.95,70.67,70.77,15736.0,64.9977,65.1907,64.9334,65.0253,15736.0
2020-12-14 09:55:00,70.81,71.16,70.8,71.12,40584.0,65.062,65.3836,65.0528,65.3469,40584.0
2020-12-14 10:00:00,71.13,71.22,70.95,71.11,50116.0,65.356,65.4387,65.1907,65.3377,50116.0
2020-12-14 10:05:00,71.07,71.21,70.94,71.12,37902.0,65.3009,65.4296,65.1815,65.3469,37902.0
2020-12-14 10:10:00,71.05,71.1,70.88,71.03,17090.0,65.2825,65.3285,65.1263,65.2642,17090.0
2020-12-14 10:15:00,71.01,71.12,70.88,70.91,19428.0,65.2458,65.3469,65.1263,65.1539,19428.0
2020-12-14 10:20:00,70.89,71.11,70.88,71.03,24712.0,65.1355,65.3377,65.1263,65.2642,24712.0
2020-12-14 10:25:00,71.03,71.06,70.81,70.98,35208.0,65.2642,65.2917,65.062,65.2182,35208.0
2020-12-14 10:30:00,71.0,71.2,71.0,71.04,10892.0,65.2366,65.4204,65.2366,65.2734,10892.0
2020-12-14 10:35:00,71.08,71.31,71.04,71.27,57976.0,65.3101,65.5214,65.2734,65.4847,57976.0
2020-12-14 10:40:00,71.28,71.36,71.21,71.32,53314.0,65.4939,65.5674,65.4296,65.5306,53314.0
2020-12-14 10:45:00,71.35,71.36,71.16,71.19,22466.0,65.5582,65.5674,65.3836,65.4112,22466.0
2020-12-14 10:50:00,71.19,71.23,71.13,71.22,15122.0,65.4112,65.4479,65.356,65.4387,15122.0
2020-12-14 10:55:00,71.2,71.25,70.94,70.94,13090.0,65.4204,65.4663,65.1815,65.1815,13090.0
2020-12-14 11:00:00,70.92,71.03,70.91,71.03,21604.0,65.1631,65.2642,65.1539,65.2642,21604.0
2020-12-14 11:05:00,71.02,71.08,70.96,70.96,17838.0,65.255,65.3101,65.1998,65.1998,17838.0
2020-12-14 11:10:00,70.94,71.17,70.86,71.12,12570.0,65.1815,65.3928,65.108,65.3469,12570.0
2020-12-14 11:15:00,71.13,71.29,71.13,71.25,9212.0,65.356,65.5031,65.356,65.4663,9212.0
2020-12-14 11:20:00,71.22,71.27,71.14,71.27,10886.0,65.4387,65.4847,65.3652,65.4847,10886.0
2020-12-14 11:25:00,71.23,71.23,71.02,71.04,10906.0,65.4479,65.4479,65.255,65.2734,10906.0
2020-12-14 11:30:00,71.01,71.05,70.89,70.91,8662.0,65.2458,65.2825,65.1355,65.1539,8662.0
2020-12-14 11:35:00,70.91,71.07,70.81,70.83,25578.0,65.1539,65.3009,65.062,65.0804,25578.0
2020-12-14 11:40:00,70.85,70.93,70.84,70.92,8860.0,65.0988,65.1723,65.0896,65.1631,8860.0
2020-12-14 11:45:00,70.92,71.05,70.85,70.93,14280.0,65.1631,65.2825,65.0988,65.1723,14280.0
2020-12-14 11:50:00,70.99,71.03,70.93,70.96,6144.0,65.2274,65.2642,65.1723,65.1998,6144.0
2020-12-14 11:55:00,70.97,70.99,70.78,70.88,10504.0,65.209,65.2274,65.0345,65.1263,10504.0
2020-12-14 12:00:00,70.91,70.96,70.81,70.95,15990.0,65.1539,65.1998,65.062,65.1907,15990.0
2020-12-14 12:05:00,70.96,71.01,70.93,70.99,11062.0,65.1998,65.2458,65.1723,65.2274,11062.0
2020-12-14 12:10:00,71.01,71.01,70.92,70.98,8058.0,65.2458,65.2458,65.1631,65.2182,8058.0
2020-12-14 12:15:00,70.95,70.97,70.84,70.87,8668.0,65.1907,65.209,65.0896,65.1172,8668.0
2020-12-14 12:20:00,70.88,71.0,70.87,70.96,12338.0,65.1263,65.2366,65.1172,65.1998,12338.0
2020-12-14 12:25:00,70.95,70.95,70.85,70.92,5890.0,65.1907,65.1907,65.0988,65.1631,5890.0
2020-12-14 12:30:00,70.9,70.92,70.88,70.88,5298.0,65.1447,65.1631,65.1263,65.1263,5298.0
2020-12-14 12:35:00,70.88,70.91,70.73,70.76,27286.0,65.1263,65.1539,64.9885,65.0161,27286.0
2020-12-14 12:40:00,70.78,70.79,70.59,70.77,6126.0,65.0345,65.0436,64.8599,65.0253,6126.0
2020-12-14 12:45:00,70.77,70.88,70.76,70.85,4400.0,65.0253,65.1263,65.0161,65.0988,4400.0
2020-12-14 12:50:00,70.84,70.93,70.77,70.9,7666.0,65.0896,65.1723,65.0253,65.1447,7666.0
2020-12-14 12:55:00,70.89,70.89,70.75,70.77,7592.0,65.1355,65.1355,65.0069,65.0253,7592.0
2020-12-14 13:00:00,70.78,70.94,70.77,70.82,14220.0,65.0345,65.1815,65.0253,65.0712,14220.0
2020-12-14 13:05:00,70.78,70.8,70.55,70.66,18064.0,65.0345,65.0528,64.8231,64.9242,18064.0
2020-12-14 13:10:00,70.61,70.71,70.58,70.7,8400.0,64.8783,64.9701,64.8507,64.961,8400.0
2020-12-14 13:15:00,70.66,70.75,70.65,70.75,7800.0,64.9242,65.0069,64.915,65.0069,7800.0
2020-12-14 13:20:00,70.75,70.81,70.73,70.79,5800.0,65.0069,65.062,64.9885,65.0436,5800.0
2020-12-14 13:25:00,70.77,70.83,70.74,70.77,9376.0,65.0253,65.0804,64.9977,65.0253,9376.0
2020-12-14 13:30:00,70.73,70.88,70.73,70.86,7162.0,64.9885,65.1263,64.9885,65.108,7162.0
2020-12-14 13:35:00,70.85,70.87,70.78,70.86,8930.0,65.0988,65.1172,65.0345,65.108,8930.0
2020-12-14 13:40:00,70.86,70.87,70.85,70.87,2666.0,65.108,65.1172,65.0988,65.1172,2666.0
2020-12-14 13:45:00,70.85,70.98,70.81,70.95,7684.0,65.0988,65.2182,65.062,65.1907,7684.0
2020-12-14 13:50:00,70.98,71.13,70.97,71.11,8970.0,65.2182,65.356,65.209,65.3377,8970.0
2020-12-14 13:55:00,71.11,71.2,71.1,71.1,9972.0,65.3377,65.4204,65.3285,65.3285,9972.0
2020-12-14 14:00:00,71.11,71.25,71.08,71.13,10540.0,65.3377,65.4663,65.3101,65.356,10540.0
2020-12-14 14:05:00,71.14,71.21,71.14,71.14,8404.0,65.3652,65.4296,65.3652,65.3652,8404.0
2020-12-14 14:10:00,71.16,71.2,71.06,71.06,9908.0,65.3836,65.4204,65.2917,65.2917,9908.0
2020-12-14 14:15:00,71.04,71.07,70.93,71.04,8044.0,65.2734,65.3009,65.1723,65.2734,8044.0
2020-12-14 14:20:00,71.01,71.05,70.91,70.97,8534.0,65.2458,65.2825,65.1539,65.209,8534.0
2020-12-14 14:25:00,70.93,71.06,70.89,71.04,21132.0,65.1723,65.2917,65.1355,65.2734,21132.0
2020-12-14 14:30:00,71.01,71.04,70.85,70.87,7670.0,65.2458,65.2734,65.0988,65.1172,7670.0
2020-12-14 14:35:00,70.89,70.89,70.73,70.73,4686.0,65.1355,65.1355,64.9885,64.9885,4686.0
2020-12-14 14:40:00,70.75,70.79,70.7,70.79,10262.0,65.0069,65.0436,64.961,65.0436,10262.0
2020-12-14 14:45:00,70.79,70.84,70.74,70.8,8162.0,65.0436,65.0896,64.9977,65.0528,8162.0
2020-12-14 14:50:00,70.83,71.01,70.82,71.01,11602.0,65.0804,65.2458,65.0712,65.2458,11602.0
2020-12-14 14:55:00,71.04,71.08,70.98,70.99,10778.0,65.2734,65.3101,65.2182,65.2274,10778.0
2020-12-14 15:00:00,70.99,71.05,70.88,71.05,10938.0,65.2274,65.2825,65.1263,65.2825,10938.0
2020-12-14 15:05:00,71.06,71.09,71.01,71.03,14278.0,65.2917,65.3193,65.2458,65.2642,14278.0
2020-12-14 15:10:00,71.05,71.16,71.04,71.09,10326.0,65.2825,65.3836,65.2734,65.3193,10326.0
2020-12-14 15:15:00,71.09,71.19,71.09,71.14,13460.0,65.3193,65.4112,65.3193,65.3652,13460.0
2020-12-14 15:20:00,71.13,71.17,71.07,71.09,14000.0,65.356,65.3928,65.3009,65.3193,14000.0
2020-12-14 15:25:00,71.08,71.17,71.05,71.05,8288.0,65.3101,65.3928,65.2825,65.2825,8288.0
2020-12-14 15:30:00,71.03,71.04,70.79,70.83,15100.0,65.2642,65.2734,65.0436,65.0804,15100.0
2020-12-14 15:35:00,70.85,70.86,70.79,70.81,11762.0,65.0988,65.108,65.0436,65.062,11762.0
2020-12-14 15:40:00,70.8,70.93,70.77,70.78,38832.0,65.0528,65.1723,65.0253,65.0345,38832.0
2020-12-14 15:45:00,70.8,70.91,70.74,70.86,21276.0,65.0528,65.1539,64.9977,65.108,21276.0
2020-12-14 15:50:00,70.85,71.11,70.77,70.98,45578.0,65.0988,65.3377,65.0253,65.2182,45578.0
2020-12-14 15:55:00,70.97,71.09,70.69,70.75,115574.0,65.209,65.3193,64.9518,65.0069,115574.0
2020-12-15 09:30:00,71.45,72.11,71.34,71.57,57738.0,65.6501,66.2565,65.549,65.7603,57738.0
2020-12-15 09:35:00,71.51,71.99,71.45,71.6,40412.0,65.7052,66.1462,65.6501,65.7879,40412.0
2020-12-15 09:40:00,71.58,71.62,71.33,71.42,37762.0,65.7695,65.8063,65.5398,65.6225,37762.0
2020-12-15 09:45:00,71.35,71.6,71.31,71.4,12208.0,65.5582,65.7879,65.5214,65.6041,12208.0
2020-12-15 09:50:00,71.42,71.44,70.95,71.0,101380.0,65.6225,65.6409,65.1907,65.2366,101380.0
2020-12-15 09:55:00,70.96,71.08,70.75,70.99,28446.0,65.1998,65.3101,65.0069,65.2274,28446.0
2020-12-15 10:00:00,70.92,71.05,70.76,71.01,27572.0,65.1631,65.2825,65.0161,65.2458,27572.0
2020-12-15 10:05:00,71.01,71.11,70.89,71.0,12062.0,65.2458,65.3377,65.1355,65.2366,12062.0
2020-12-15 10:10:00,70.99,71.07,70.83,70.85,12952.0,65.2274,65.3009,65.0804,65.0988,12952.0
2020-12-15 10:15:00,70.83,70.89,70.74,70.89,42312.0,65.0804,65.1355,64.9977,65.1355,42312.0
2020-12-15 10:20:00,70.86,70.94,70.81,70.88,26718.0,65.108,65.1815,65.062,65.1263,26718.0
2020-12-15 10:25:00,70.92,70.92,70.76,70.81,26050.0,65.1631,65.1631,65.0161,65.062,26050.0
2020-12-15 10:30:00,70.83,70.91,70.8,70.83,15446.0,65.0804,65.1539,65.0528,65.0804,15446.0
2020-12-15 10:35:00,70.83,70.85,70.67,70.73,9296.0,65.0804,65.0988,64.9334,64.9885,9296.0
2020-12-15 10:40:00,70.66,70.76,70.58,70.75,21426.0,64.9242,65.0161,64.8507,65.0069,21426.0
2020-12-15 10:45:00,70.78,70.89,70.76,70.89,18164.0,65.0345,65.1355,65.0161,65.1355,18164.0
2020-12-15 10:50:00,70.89,70.92,70.77,70.88,18100.0,65.1355,65.1631,65.0253,65.1263,18100.0
2020-12-15 10:55:00,70.89,70.97,70.88,70.89,32676.0,65.1355,65.209,65.1263,65.1355,32676.0
2020-12-15 11:00:00,70.89,70.89,70.75,70.77,16364.0,65.1355,65.1355,65.0069,65.0253,16364.0
2020-12-15 11:05:00,70.75,70.75,70.45,70.57,29196.0,65.0069,65.0069,64.7312,64.8415,29196.0
2020-12-15 11:10:00,70.57,70.63,70.49,70.63,23472.0,64.8415,64.8966,64.768,64.8966,23472.0
2020-12-15 11:15:00,70.57,70.6,70.49,70.52,20774.0,64.8415,64.8691,64.768,64.7956,20774.0
2020-12-15 11:20:00,70.53,70.66,70.49,70.54,17652.0,64.8048,64.9242,64.768,64.8139,17652.0
2020-12-15 11:25:00,70.5,70.51,70.44,70.47,8104.0,64.7772,64.7864,64.7221,64.7496,8104.0
2020-12-15 11:30:00,70.47,70.54,70.45,70.53,21574.0,64.7496,64.8139,64.7312,64.8048,21574.0
2020-12-15 11:35:00,70.53,70.71,70.53,70.67,12802.0,64.8048,64.9701,64.8048,64.9334,12802.0
2020-12-15 11:40:00,70.69,70.76,70.58,70.58,22554.0,64.9518,65.0161,64.8507,64.8507,22554.0
2020-12-15 11:45:00,70.63,70.63,70.49,70.51,8420.0,64.8966,64.8966,64.768,64.7864,8420.0
2020-12-15 11:50:00,70.51,70.52,70.42,70.45,10582.0,64.7864,64.7956,64.7037,64.7312,10582.0
2020-12-15 11:55:00,70.47,70.54,70.42,70.53,11442.0,64.7496,64.8139,64.7037,64.8048,11442.0
2020-12-15 12:00:00,70.53,70.67,70.53,70.58,12172.0,64.8048,64.9334,64.8048,64.8507,12172.0
2020-12-15 12:05:00,70.61,70.61,70.48,70.59,28766.0,64.8783,64.8783,64.7588,64.8599,28766.0
2020-12-15 12:10:00,70.58,70.64,70.53,70.61,31126.0,64.8507,64.9058,64.8048,64.8783,31126.0
2020-12-15 12:15:00,70.61,70.61,70.49,70.56,38236.0,64.8783,64.8783,64.768,64.8323,38236.0
2020-12-15 12:20:00,70.52,70.58,70.49,70.51,26950.0,64.7956,64.8507,64.768,64.7864,26950.0
2020-12-15 12:25:00,70.5,70.55,70.46,70.5,18356.0,64.7772,64.8231,64.7404,64.7772,18356.0
2020-12-15 12:30:00,70.49,70.51,70.4,70.44,24518.0,64.768,64.7864,64.6853,64.7221,24518.0
2020-12-15 12:35:00,70.44,70.55,70.41,70.52,10856.0,64.7221,64.8231,64.6945,64.7956,10856.0
2020-12-15 12:40:00,70.52,70.55,70.5,70.52,14042.0,64.7956,64.8231,64.7772,64.7956,14042.0
2020-12-15 12:45:00,70.5,70.53,70.45,70.45,15980.0,64.7772,64.8048,64.7312,64.7312,15980.0
2020-12-15 12:50:00,70.46,70.59,70.43,70.57,10336.0,64.7404,64.8599,64.7129,64.8415,10336.0
2020-12-15 12:55:00,70.57,70.63,70.54,70.61,27888.0,64.8415,64.8966,64.8139,64.8783,27888.0
2020-12-15 13:00:00,70.64,70.67,70.61,70.64,15606.0,64.9058,64.9334,64.8783,64.9058,15606.0
2020-12-15 13:05:00,70.64,70.74,70.6,70.64,34222.0,64.9058,64.9977,64.8691,64.9058,34222.0
2020-12-15 13:10:00,70.66,70.68,70.59,70.68,21930.0,64.9242,64.9426,64.8599,64.9426,21930.0
2020-12-15 13:15:00,70.68,70.68,70.61,70.63,11412.0,64.9426,64.9426,64.8783,64.8966,11412.0
2020-12-15 13:20:00,70.61,70.67,70.58,70.6,176714.0,64.8783,64.9334,64.8507,64.8691,176714.0
2020-12-15 13:25:00,70.58,70.61,70.44,70.44,39482.0,64.8507,64.8783,64.7221,64.7221,39482.0
2020-12-15 13:30:00,70.47,70.58,70.45,70.47,14018.0,64.7496,64.8507,64.7312,64.7496,14018.0
2020-12-15 13:35:00,70.47,70.55,70.46,70.46,13272.0,64.7496,64.8231,64.7404,64.7404,13272.0
2020-12-15 13:40:00,70.46,70.46,70.38,70.41,10504.0,64.7404,64.7404,64.6669,64.6945,10504.0
2020-12-15 13:45:00,70.41,70.44,70.33,70.33,15864.0,64.6945,64.7221,64.621,64.621,15864.0
2020-12-15 13:50:00,70.36,70.45,70.32,70.32,14018.0,64.6486,64.7312,64.6118,64.6118,14018.0
2020-12-15 13:55:00,70.3,70.34,70.24,70.27,13548.0,64.5934,64.6302,64.5383,64.5659,13548.0
2020-12-15 14:00:00,70.27,70.28,70.2,70.24,11692.0,64.5659,64.575,64.5015,64.5383,11692.0
2020-12-15 14:05:00,70.23,70.34,70.23,70.29,19352.0,64.5291,64.6302,64.5291,64.5842,19352.0
2020-12-15 14:10:00,70.28,70.38,70.22,70.35,19550.0,64.575,64.6669,64.5199,64.6394,19550.0
2020-12-15 14:15:00,70.35,70.36,70.23,70.29,21532.0,64.6394,64.6486,64.5291,64.5842,21532.0
2020-12-15 14:20:00,70.29,70.32,70.2,70.28,19056.0,64.5842,64.6118,64.5015,64.575,19056.0
2020-12-15 14:25:00,70.27,70.42,70.25,70.37,28522.0,64.5659,64.7037,64.5475,64.6577,28522.0
2020-12-15 14:30:00,70.39,70.44,70.32,70.35,24784.0,64.6761,64.7221,64.6118,64.6394,24784.0
2020-12-15 14:35:00,70.37,70.4,70.33,70.36,8836.0,64.6577,64.6853,64.621,64.6486,8836.0
2020-12-15 14:40:00,70.36,70.42,70.34,70.4,14856.0,64.6486,64.7037,64.6302,64.6853,14856.0
2020-12-15 14:45:00,70.43,70.49,70.36,70.36,18556.0,64.7129,64.768,64.6486,64.6486,18556.0
2020-12-15 14:50:00,70.37,70.42,70.32,70.42,120014.0,64.6577,64.7037,64.6118,64.7037,120014.0
2020-12-15 14:55:00,70.42,70.48,70.36,70.42,28348.0,64.7037,64.7588,64.6486,64.7037,28348.0
2020-12-15 15:00:00,70.45,70.54,70.39,70.42,38790.0,64.7312,64.8139,64.6761,64.7037,38790.0
2020-12-15 15:05:00,70.42,70.52,70.33,70.45,132348.0,64.7037,64.7956,64.621,64.7312,132348.0
2020-12-15 15:10:00,70.45,70.48,70.39,70.41,21482.0,64.7312,64.7588,64.6761,64.6945,21482.0
2020-12-15 15:15:00,70.42,70.5,70.39,70.48,24214.0,64.7037,64.7772,64.6761,64.7588,24214.0
2020-12-15 15:20:00,70.49,70.5,70.42,70.44,56768.0,64.768,64.7772,64.7037,64.7221,56768.0
2020-12-15 15:25:00,70.41,70.48,70.26,70.26,32686.0,64.6945,64.7588,64.5567,64.5567,32686.0
2020-12-15 15:30:00,70.28,70.29,70.17,70.22,46650.0,64.575,64.5842,64.474,64.5199,46650.0
2020-12-15 15:35:00,70.19,70.21,70.07,70.07,44574.0,64.4924,64.5107,64.3821,64.3821,44574.0
2020-12-15 15:40:00,70.07,70.31,70.06,70.3,56238.0,64.3821,64.6026,64.3729,64.5934,56238.0
2020-12-15 15:45:00,70.3,70.36,70.27,70.27,118834.0,64.5934,64.6486,64.5659,64.5659,118834.0
2020-12-15 15:50:00,70.29,70.5,70.17,70.46,78860.0,64.5842,64.7772,64.474,64.7404,78860.0
2020-12-15 15:55:00,70.42,70.63,70.41,70.63,181374.0,64.7037,64.8966,64.6945,64.8966,181374.0
2020-12-16 09:30:00,70.6,70.93,70.08,70.39,32274.0,64.8691,65.1723,64.3913,64.6761,32274.0
2020-12-16 09:35:00,70.3,70.38,70.04,70.08,9332.0,64.5934,64.6669,64.3545,64.3913,9332.0
2020-12-16 09:40:00,70.11,70.11,69.88,69.97,6800.0,64.4188,64.4188,64.2075,64.2902,6800.0
2020-12-16 09:45:00,70.04,70.12,69.77,69.91,14462.0,64.3545,64.428,64.1064,64.2351,14462.0
2020-12-16 09:50:00,69.92,70.07,69.84,69.93,18634.0,64.2443,64.3821,64.1708,64.2535,18634.0
2020-12-16 09:55:00,69.91,70.08,69.81,70.02,13306.0,64.2351,64.3913,64.1432,64.3362,13306.0
2020-12-16 10:00:00,70.04,70.14,69.91,69.91,77298.0,64.3545,64.4464,64.2351,64.2351,77298.0
2020-12-16 10:05:00,69.95,69.95,69.83,69.83,5280.0,64.2718,64.2718,64.1616,64.1616,5280.0
2020-12-16 10:10:00,69.89,69.89,69.7,69.87,18050.0,64.2167,64.2167,64.0421,64.1983,18050.0
2020-12-16 10:15:00,69.91,70.02,69.83,69.96,7498.0,64.2351,64.3362,64.1616,64.281,7498.0
2020-12-16 10:20:00,69.97,69.99,69.74,69.91,22806.0,64.2902,64.3086,64.0789,64.2351,22806.0
2020-12-16 10:25:00,69.94,70.07,69.89,70.06,20040.0,64.2626,64.3821,64.2167,64.3729,20040.0
2020-12-16 10:30:00,70.02,70.03,69.88,70.02,10724.0,64.3362,64.3453,64.2075,64.3362,10724.0
2020-12-16 10:35:00,70.03,70.05,69.91,69.97,10424.0,64.3453,64.3637,64.2351,64.2902,10424.0
2020-12-16 10:40:00,69.97,70.06,69.93,70.02,15692.0,64.2902,64.3729,64.2535,64.3362,15692.0
2020-12-16 10:45:00,69.98,70.09,69.91,69.98,23348.0,64.2994,64.4005,64.2351,64.2994,23348.0
2020-12-16 10:50:00,69.98,70.07,69.94,70.07,29910.0,64.2994,64.3821,64.2626,64.3821,29910.0
2020-12-16 10:55:00,70.05,70.1,70.0,70.03,36006.0,64.3637,64.4097,64.3178,64.3453,36006.0
2020-12-16 11:00:00,70.08,70.09,69.98,70.05,6832.0,64.3913,64.4005,64.2994,64.3637,6832.0
2020-12-16 11:05:00,70.04,70.08,70.0,70.03,21098.0,64.3545,64.3913,64.3178,64.3453,21098.0
2020-12-16 11:10:00,70.03,70.1,70.01,70.09,11708.0,64.3453,64.4097,64.327,64.4005,11708.0
2020-12-16 11:15:00,70.1,70.1,70.01,70.03,21642.0,64.4097,64.4097,64.327,64.3453,21642.0
2020-12-16 11:20:00,70.01,70.19,70.01,70.08,21548.0,64.327,64.4924,64.327,64.3913,21548.0
2020-12-16 11:25:00,70.07,70.22,70.07,70.11,29712.0,64.3821,64.5199,64.3821,64.4188,29712.0
2020-12-16 11:30:00,70.12,70.32,70.12,70.24,47826.0,64.428,64.6118,64.428,64.5383,47826.0
2020-12-16 11:35:00,70.25,70.37,70.23,70.28,14504.0,64.5475,64.6577,64.5291,64.575,14504.0
2020-12-16 11:40:00,70.26,70.3,70.23,70.26,20286.0,64.5567,64.5934,64.5291,64.5567,20286.0
2020-12-16 11:45:00,70.37,70.39,70.28,70.36,41090.0,64.6577,64.6761,64.575,64.6486,41090.0
2020-12-16 11:50:00,70.37,70.54,70.35,70.54,28472.0,64.6577,64.8139,64.6394,64.8139,28472.0
2020-12-16 11:55:00,70.56,70.58,70.51,70.56,3258.0,64.8323,64.8507,64.7864,64.8323,3258.0
2020-12-16 12:00:00,70.57,70.59,70.47,70.5,8110.0,64.8415,64.8599,64.7496,64.7772,8110.0
2020-12-16 12:05:00,70.5,70.52,70.38,70.42,29640.0,64.7772,64.7956,64.6669,64.7037,29640.0
2020-12-16 12:10:00,70.44,70.52,70.41,70.42,11866.0,64.7221,64.7956,64.6945,64.7037,11866.0
2020-12-16 12:15:00,70.45,70.52,70.43,70.48,8418.0,64.7312,64.7956,64.7129,64.7588,8418.0
2020-12-16 12:20:00,70.47,70.48,70.37,70.45,19028.0,64.7496,64.7588,64.6577,64.7312,19028.0
2020-12-16 12:25:00,70.45,70.45,70.29,70.33,699220.0,64.7312,64.7312,64.5842,64.621,699220.0
2020-12-16 12:30:00,70.33,70.4,70.25,70.33,77342.0,64.621,64.6853,64.5475,64.621,77342.0
2020-12-16 12:35:00,70.35,70.41,70.35,70.41,3446.0,64.6394,64.6945,64.6394,64.6945,3446.0
2020-12-16 12:40:00,70.38,70.42,70.32,70.34,4266.0,64.6669,64.7037,64.6118,64.6302,4266.0
2020-12-16 12:45:00,70.3,70.48,70.3,70.47,14798.0,64.5934,64.7588,64.5934,64.7496,14798.0
2020-12-16 12:50:00,70.42,70.47,70.39,70.44,12072.0,64.7037,64.7496,64.6761,64.7221,12072.0
2020-12-16 12:55:00,70.41,70.45,70.38,70.38,13322.0,64.6945,64.7312,64.6669,64.6669,13322.0
2020-12-16 13:00:00,70.4,70.45,70.32,70.36,18510.0,64.6853,64.7312,64.6118,64.6486,18510.0
2020-12-16 13:05:00,70.33,70.33,70.08,70.17,29052.0,64.621,64.621,64.3913,64.474,29052.0
2020-12-16 13:10:00,70.25,70.3,70.14,70.18,14790.0,64.5475,64.5934,64.4464,64.4832,14790.0
2020-12-16 13:15:00,70.18,70.18,70.0,70.0,13420.0,64.4832,64.4832,64.3178,64.3178,13420.0
2020-12-16 13:20:00,70.0,70.04,69.85,69.88,13312.0,64.3178,64.3545,64.18,64.2075,13312.0
2020-12-16 13:25:00,69.91,69.94,69.74,69.77,19238.0,64.2351,64.2626,64.0789,64.1064,19238.0
2020-12-16 13:30:00,69.82,69.83,69.67,69.68,30014.0,64.1524,64.1616,64.0146,64.0238,30014.0
2020-12-16 13:35:00,69.69,69.78,69.67,69.78,14390.0,64.0329,64.1156,64.0146,64.1156,14390.0
2020-12-16 13:40:00,69.77,69.77,69.57,69.61,24100.0,64.1064,64.1064,63.9227,63.9594,24100.0
2020-12-16 13:45:00,69.6,69.64,69.53,69.57,27358.0,63.9502,63.987,63.8859,63.9227,27358.0
2020-12-16 13:50:00,69.58,69.58,69.48,69.48,18110.0,63.9319,63.9319,63.84,63.84,18110.0
2020-12-16 13:55:00,69.49,69.69,69.41,69.57,24668.0,63.8492,64.0329,63.7757,63.9227,24668.0
2020-12-16 14:00:00,69.57,69.85,69.55,69.61,25324.0,63.9227,64.18,63.9043,63.9594,25324.0
2020-12-16 14:05:00,69.61,69.74,69.5,69.51,41846.0,63.9594,64.0789,63.8584,63.8676,41846.0
2020-12-16 14:10:00,69.51,69.73,69.45,69.55,50240.0,63.8676,64.0697,63.8124,63.9043,50240.0
2020-12-16 14:15:00,69.53,69.53,69.38,69.39,29788.0,63.8859,63.8859,63.7481,63.7573,29788.0
2020-12-16 14:20:00,69.37,69.45,69.25,69.41,38866.0,63.7389,63.8124,63.6287,63.7757,38866.0
2020-12-16 14:25:00,69.41,69.41,69.19,69.3,33618.0,63.7757,63.7757,63.5735,63.6746,33618.0
2020-12-16 14:30:00,69.29,69.45,69.26,69.31,25282.0,63.6654,63.8124,63.6378,63.6838,25282.0
2020-12-16 14:35:00,69.33,69.67,69.33,69.52,29706.0,63.7022,64.0146,63.7022,63.8767,29706.0
2020-12-16 14:40:00,69.56,69.76,69.51,69.56,65186.0,63.9135,64.0973,63.8676,63.9135,65186.0
2020-12-16 14:45:00,69.56,69.72,69.42,69.57,140166.0,63.9135,64.0605,63.7849,63.9227,140166.0
2020-12-16 14:50:00,69.59,69.67,69.53,69.56,21606.0,63.9411,64.0146,63.8859,63.9135,21606.0
2020-12-16 14:55:00,69.53,69.64,69.5,69.55,108436.0,63.8859,63.987,63.8584,63.9043,108436.0
2020-12-16 15:00:00,69.55,69.63,69.45,69.51,22818.0,63.9043,63.9778,63.8124,63.8676,22818.0
2020-12-16 15:05:00,69.5,69.64,69.42,69.61,27798.0,63.8584,63.987,63.7849,63.9594,27798.0
2020-12-16 15:10:00,69.58,69.64,69.52,69.52,24186.0,63.9319,63.987,63.8767,63.8767,24186.0
2020-12-16 15:15:00,69.57,69.62,69.5,69.5,20196.0,63.9227,63.9686,63.8584,63.8584,20196.0
2020-12-16 15:20:00,69.53,69.64,69.42,69.54,56090.0,63.8859,63.987,63.7849,63.8951,56090.0
2020-12-16 15:25:00,69.52,69.55,69.37,69.4,69658.0,63.8767,63.9043,63.7389,63.7665,69658.0
2020-12-16 15:30:00,69.42,69.63,69.39,69.48,74032.0,63.7849,63.9778,63.7573,63.84,74032.0
2020-12-16 15:35:00,69.5,69.52,69.26,69.3,41036.0,63.8584,63.8767,63.6378,63.6746,41036.0
2020-12-16 15:40:00,69.37,69.42,69.31,69.31,62500.0,63.7389,63.7849,63.6838,63.6838,62500.0
2020-12-16 15:45:00,69.3,69.33,69.17,69.2,90260.0,63.6746,63.7022,63.5552,63.5827,90260.0
2020-12-16 15:50:00,69.18,69.33,69.01,69.33,206750.0,63.5643,63.7022,63.4081,63.7022,206750.0
2020-12-16 15:55:00,69.3,69.48,69.25,69.42,227834.0,63.6746,63.84,63.6287,63.7849,227834.0
2020-12-17 09:30:00,70.44,70.69,70.02,70.67,69728.0,64.7221,64.9518,64.3362,64.9334,69728.0
2020-12-17 09:35:00,70.7,70.84,70.33,70.7,33080.0,64.961,65.0896,64.621,64.961,33080.0
2020-12-17 09:40:00,70.7,70.75,70.28,70.35,17524.0,64.961,65.0069,64.575,64.6394,17524.0
2020-12-17 09:45:00,70.23,70.61,70.13,70.61,31980.0,64.5291,64.8783,64.4372,64.8783,31980.0
2020-12-17 09:50:00,70.66,70.77,70.46,70.46,22706.0,64.9242,65.0253,64.7404,64.7404,22706.0
2020-12-17 09:55:00,70.45,70.45,70.11,70.13,10610.0,64.7312,64.7312,64.4188,64.4372,10610.0
2020-12-17 10:00:00,70.1,70.22,69.93,70.0,21600.0,64.4097,64.5199,64.2535,64.3178,21600.0
2020-12-17 10:05:00,69.92,70.11,69.79,70.08,25156.0,64.2443,64.4188,64.1248,64.3913,25156.0
2020-12-17 10:10:00,70.08,70.1,69.9,70.08,12000.0,64.3913,64.4097,64.2259,64.3913,12000.0
2020-12-17 10:15:00,70.15,70.24,70.0,70.11,19026.0,64.4556,64.5383,64.3178,64.4188,19026.0
2020-12-17 10:20:00,70.15,70.21,69.95,70.01,9874.0,64.4556,64.5107,64.2718,64.327,9874.0
2020-12-17 10:25:00,69.94,70.31,69.94,70.28,8366.0,64.2626,64.6026,64.2626,64.575,8366.0
2020-12-17 10:30:00,70.25,70.25,70.05,70.09,12300.0,64.5475,64.5475,64.3637,64.4005,12300.0
2020-12-17 10:35:00,70.06,70.09,69.81,69.89,6504.0,64.3729,64.4005,64.1432,64.2167,6504.0
2020-12-17 10:40:00,69.89,69.89,69.64,69.7,11670.0,64.2167,64.2167,63.987,64.0421,11670.0
2020-12-17 10:45:00,69.75,69.96,69.7,69.96,14734.0,64.0881,64.281,64.0421,64.281,14734.0
2020-12-17 10:50:00,69.91,69.98,69.81,69.85,12922.0,64.2351,64.2994,64.1432,64.18,12922.0
2020-12-17 10:55:00,69.88,69.88,69.76,69.76,8638.0,64.2075,64.2075,64.0973,64.0973,8638.0
2020-12-17 11:00:00,69.79,69.97,69.79,69.86,11128.0,64.1248,64.2902,64.1248,64.1891,11128.0
2020-12-17 11:05:00,69.83,69.87,69.75,69.77,3066.0,64.1616,64.1983,64.0881,64.1064,3066.0
2020-12-17 11:10:00,69.74,69.99,69.74,69.97,13446.0,64.0789,64.3086,64.0789,64.2902,13446.0
2020-12-17 11:15:00,69.99,70.08,69.91,69.97,7576.0,64.3086,64.3913,64.2351,64.2902,7576.0
2020-12-17 11:20:00,69.94,70.01,69.88,70.01,2400.0,64.2626,64.327,64.2075,64.327,2400.0
2020-12-17 11:25:00,69.97,69.98,69.81,69.93,8496.0,64.2902,64.2994,64.1432,64.2535,8496.0
2020-12-17 11:30:00,69.95,70.02,69.89,69.99,8796.0,64.2718,64.3362,64.2167,64.3086,8796.0
2020-12-17 11:35:00,69.97,69.97,69.88,69.93,6948.0,64.2902,64.2902,64.2075,64.2535,6948.0
2020-12-17 11:40:00,69.94,69.96,69.9,69.9,5200.0,64.2626,64.281,64.2259,64.2259,5200.0
2020-12-17 11:45:00,69.93,69.95,69.8,69.8,5400.0,64.2535,64.2718,64.134,64.134,5400.0
2020-12-17 11:50:00,69.81,69.83,69.71,69.77,11200.0,64.1432,64.1616,64.0513,64.1064,11200.0
2020-12-17 11:55:00,69.79,70.04,69.77,70.0,11996.0,64.1248,64.3545,64.1064,64.3178,11996.0
2020-12-17 12:00:00,70.05,70.11,69.99,70.11,10468.0,64.3637,64.4188,64.3086,64.4188,10468.0
2020-12-17 12:05:00,70.08,70.13,70.0,70.0,10116.0,64.3913,64.4372,64.3178,64.3178,10116.0
2020-12-17 12:10:00,70.0,70.01,69.92,69.95,8200.0,64.3178,64.327,64.2443,64.2718,8200.0
2020-12-17 12:15:00,69.92,70.01,69.87,69.97,22480.0,64.2443,64.327,64.1983,64.2902,22480.0
2020-12-17 12:20:00,69.94,70.04,69.94,70.03,16416.0,64.2626,64.3545,64.2626,64.3453,16416.0
2020-12-17 12:25:00,70.01,70.26,70.01,70.16,22054.0,64.327,64.5567,64.327,64.4648,22054.0
2020-12-17 12:30:00,70.15,70.17,70.1,70.13,14730.0,64.4556,64.474,64.4097,64.4372,14730.0
2020-12-17 12:35:00,70.13,70.16,70.08,70.11,9458.0,64.4372,64.4648,64.3913,64.4188,9458.0
2020-12-17 12:40:00,70.13,70.28,70.13,70.26,4844.0,64.4372,64.575,64.4372,64.5567,4844.0
2020-12-17 12:45:00,70.26,70.41,70.22,70.41,15056.0,64.5567,64.6945,64.5199,64.6945,15056.0
2020-12-17 12:50:00,70.41,70.42,70.38,70.42,7334.0,64.6945,64.7037,64.6669,64.7037,7334.0
2020-12-17 12:55:00,70.39,70.47,70.39,70.45,27760.0,64.6761,64.7496,64.6761,64.7312,27760.0
2020-12-17 13:00:00,70.44,70.48,70.41,70.46,11140.0,64.7221,64.7588,64.6945,64.7404,11140.0
2020-12-17 13:05:00,70.48,70.54,70.42,70.45,10368.0,64.7588,64.8139,64.7037,64.7312,10368.0
2020-12-17 13:10:00,70.47,70.47,70.39,70.42,16042.0,64.7496,64.7496,64.6761,64.7037,16042.0
2020-12-17 13:15:00,70.41,70.47,70.39,70.47,5576.0,64.6945,64.7496,64.6761,64.7496,5576.0
2020-12-17 13:20:00,70.49,70.54,70.48,70.54,14844.0,64.768,64.8139,64.7588,64.8139,14844.0
2020-12-17 13:25:00,70.55,70.64,70.54,70.62,12732.0,64.8231,64.9058,64.8139,64.8874,12732.0
2020-12-17 13:30:00,70.61,70.64,70.58,70.62,37702.0,64.8783,64.9058,64.8507,64.8874,37702.0
2020-12-17 13:35:00,70.61,70.67,70.58,70.66,16064.0,64.8783,64.9334,64.8507,64.9242,16064.0
2020-12-17 13:40:00,70.66,70.66,70.57,70.61,13012.0,64.9242,64.9242,64.8415,64.8783,13012.0
2020-12-17 13:45:00,70.63,70.67,70.57,70.64,10798.0,64.8966,64.9334,64.8415,64.9058,10798.0
2020-12-17 13:50:00,70.64,70.68,70.58,70.66,7218.0,64.9058,64.9426,64.8507,64.9242,7218.0
2020-12-17 13:55:00,70.66,70.67,70.6,70.64,10470.0,64.9242,64.9334,64.8691,64.9058,10470.0
2020-12-17 14:00:00,70.64,70.67,70.53,70.57,15948.0,64.9058,64.9334,64.8048,64.8415,15948.0
2020-12-17 14:05:00,70.57,70.57,70.35,70.46,10812.0,64.8415,64.8415,64.6394,64.7404,10812.0
2020-12-17 14:10:00,70.45,70.48,70.38,70.42,7400.0,64.7312,64.7588,64.6669,64.7037,7400.0
2020-12-17 14:15:00,70.41,70.47,70.27,70.28,11520.0,64.6945,64.7496,64.5659,64.575,11520.0
2020-12-17 14:20:00,70.28,70.28,70.19,70.19,6800.0,64.575,64.575,64.4924,64.4924,6800.0
2020-12-17 14:25:00,70.2,70.24,70.14,70.21,12928.0,64.5015,64.5383,64.4464,64.5107,12928.0
2020-12-17 14:30:00,70.22,70.3,70.15,70.15,16056.0,64.5199,64.5934,64.4556,64.4556,16056.0
2020-12-17 14:35:00,70.13,70.21,70.13,70.16,17572.0,64.4372,64.5107,64.4372,64.4648,17572.0
2020-12-17 14:40:00,70.14,70.17,70.06,70.14,9680.0,64.4464,64.474,64.3729,64.4464,9680.0
2020-12-17 14:45:00,70.14,70.26,70.1,70.11,7490.0,64.4464,64.5567,64.4097,64.4188,7490.0
2020-12-17 14:50:00,70.14,70.15,70.07,70.09,12180.0,64.4464,64.4556,64.3821,64.4005,12180.0
2020-12-17 14:55:00,70.07,70.13,70.06,70.06,7614.0,64.3821,64.4372,64.3729,64.3729,7614.0
2020-12-17 15:00:00,70.07,70.09,70.0,70.04,17596.0,64.3821,64.4005,64.3178,64.3545,17596.0
2020-12-17 15:05:00,70.05,70.05,69.94,70.01,13876.0,64.3637,64.3637,64.2626,64.327,13876.0
2020-12-17 15:10:00,70.01,70.04,69.97,70.0,16616.0,64.327,64.3545,64.2902,64.3178,16616.0
2020-12-17 15:15:00,70.01,70.1,69.97,70.05,21742.0,64.327,64.4097,64.2902,64.3637,21742.0
2020-12-17 15:20:00,70.06,70.08,70.0,70.01,24862.0,64.3729,64.3913,64.3178,64.327,24862.0
2020-12-17 15:25:00,70.05,70.05,69.94,69.95,13794.0,64.3637,64.3637,64.2626,64.2718,13794.0
2020-12-17 15:30:00,69.94,69.94,69.83,69.92,24660.0,64.2626,64.2626,64.1616,64.2443,24660.0
2020-12-17 15:35:00,69.93,69.99,69.9,69.96,32060.0,64.2535,64.3086,64.2259,64.281,32060.0
2020-12-17 15:40:00,69.98,70.02,69.94,69.95,39504.0,64.2994,64.3362,64.2626,64.2718,39504.0
2020-12-17 15:45:00,69.97,70.0,69.92,69.92,21406.0,64.2902,64.3178,64.2443,64.2443,21406.0
2020-12-17 15:50:00,69.95,70.24,69.89,69.95,107642.0,64.2718,64.5383,64.2167,64.2718,107642.0
2020-12-17 15:55:00,69.91,70.0,69.83,69.85,99536.0,64.2351,64.3178,64.1616,64.18,99536.0
2020-12-18 09:30:00,70.29,70.29,69.75,69.78,445754.0,64.5842,64.5842,64.0881,64.1156,445754.0
2020-12-18 09:35:00,69.76,69.94,69.74,69.82,7650.0,64.0973,64.2626,64.0789,64.1524,7650.0
2020-12-18 09:40:00,69.74,69.93,69.69,69.84,11090.0,64.0789,64.2535,64.0329,64.1708,11090.0
2020-12-18 09:45:00,69.88,70.0,69.82,69.82,28136.0,64.2075,64.3178,64.1524,64.1524,28136.0
2020-12-18 09:50:00,69.8,69.82,69.57,69.63,10460.0,64.134,64.1524,63.9227,63.9778,10460.0
2020-12-18 09:55:00,69.64,69.66,69.52,69.54,8716.0,63.987,64.0054,63.8767,63.8951,8716.0
2020-12-18 10:00:00,69.54,69.62,69.49,69.56,14718.0,63.8951,63.9686,63.8492,63.9135,14718.0
2020-12-18 10:05:00,69.63,69.82,69.61,69.8,5814.0,63.9778,64.1524,63.9594,64.134,5814.0
2020-12-18 10:10:00,69.79,70.14,69.79,70.12,15712.0,64.1248,64.4464,64.1248,64.428,15712.0
2020-12-18 10:15:00,70.11,70.12,70.02,70.08,11844.0,64.4188,64.428,64.3362,64.3913,11844.0
2020-12-18 10:20:00,70.05,70.11,69.98,70.0,9164.0,64.3637,64.4188,64.2994,64.3178,9164.0
2020-12-18 10:25:00,70.03,70.19,69.99,70.03,11790.0,64.3453,64.4924,64.3086,64.3453,11790.0
2020-12-18 10:30:00,70.0,70.01,69.81,69.81,7160.0,64.3178,64.327,64.1432,64.1432,7160.0
2020-12-18 10:35:00,69.81,69.85,69.72,69.82,16794.0,64.1432,64.18,64.0605,64.1524,16794.0
2020-12-18 10:40:00,69.8,69.85,69.75,69.79,4828.0,64.134,64.18,64.0881,64.1248,4828.0
2020-12-18 10:45:00,69.77,69.82,69.67,69.67,4192.0,64.1064,64.1524,64.0146,64.0146,4192.0
2020-12-18 10:50:00,69.69,69.7,69.56,69.56,6056.0,64.0329,64.0421,63.9135,63.9135,6056.0
2020-12-18 10:55:00,69.56,69.67,69.56,69.61,10386.0,63.9135,64.0146,63.9135,63.9594,10386.0
2020-12-18 11:00:00,69.61,69.74,69.6,69.72,6708.0,63.9594,64.0789,63.9502,64.0605,6708.0
2020-12-18 11:05:00,69.75,69.87,69.71,69.8,5372.0,64.0881,64.1983,64.0513,64.134,5372.0
2020-12-18 11:10:00,69.82,69.82,69.48,69.53,9810.0,64.1524,64.1524,63.84,63.8859,9810.0
2020-12-18 11:15:00,69.51,69.51,69.37,69.47,9446.0,63.8676,63.8676,63.7389,63.8308,9446.0
2020-12-18 11:20:00,69.49,69.64,69.4,69.56,4610.0,63.8492,63.987,63.7665,63.9135,4610.0
2020-12-18 11:25:00,69.55,69.56,69.44,69.46,15662.0,63.9043,63.9135,63.8032,63.8216,15662.0
2020-12-18 11:30:00,69.46,69.48,69.33,69.42,8130.0,63.8216,63.84,63.7022,63.7849,8130.0
2020-12-18 11:35:00,69.39,69.41,69.33,69.4,11196.0,63.7573,63.7757,63.7022,63.7665,11196.0
2020-12-18 11:40:00,69.42,69.44,69.35,69.42,21406.0,63.7849,63.8032,63.7205,63.7849,21406.0
2020-12-18 11:45:00,69.42,69.48,69.41,69.45,7942.0,63.7849,63.84,63.7757,63.8124,7942.0
2020-12-18 11:50:00,69.47,69.63,69.47,69.63,4858.0,63.8308,63.9778,63.8308,63.9778,4858.0
2020-12-18 11:55:00,69.63,69.7,69.56,69.7,36234.0,63.9778,64.0421,63.9135,64.0421,36234.0
2020-12-18 12:00:00,69.69,69.81,69.63,69.77,6000.0,64.0329,64.1432,63.9778,64.1064,6000.0
2020-12-18 12:05:00,69.76,69.89,69.75,69.86,8038.0,64.0973,64.2167,64.0881,64.1891,8038.0
2020-12-18 12:10:00,69.89,70.03,69.89,69.96,12876.0,64.2167,64.3453,64.2167,64.281,12876.0
2020-12-18 12:15:00,69.98,70.02,69.95,70.02,13096.0,64.2994,64.3362,64.2718,64.3362,13096.0
2020-12-18 12:20:00,70.02,70.07,70.01,70.04,5886.0,64.3362,64.3821,64.327,64.3545,5886.0
2020-12-18 12:25:00,70.03,70.06,70.0,70.04,7594.0,64.3453,64.3729,64.3178,64.3545,7594.0
2020-12-18 12:30:00,70.05,70.08,70.0,70.08,9656.0,64.3637,64.3913,64.3178,64.3913,9656.0
2020-12-18 12:35:00,70.08,70.11,70.06,70.08,8190.0,64.3913,64.4188,64.3729,64.3913,8190.0
2020-12-18 12:40:00,70.08,70.08,69.97,70.0,9488.0,64.3913,64.3913,64.2902,64.3178,9488.0
2020-12-18 12:45:00,70.0,70.05,69.99,70.05,4760.0,64.3178,64.3637,64.3086,64.3637,4760.0
2020-12-18 12:50:00,70.04,70.05,69.94,69.94,9646.0,64.3545,64.3637,64.2626,64.2626,9646.0
2020-12-18 12:55:00,69.97,70.02,69.97,69.97,3774.0,64.2902,64.3362,64.2902,64.2902,3774.0
2020-12-18 13:00:00,69.95,70.01,69.95,70.01,4774.0,64.2718,64.327,64.2718,64.327,4774.0
2020-12-18 13:05:00,70.0,70.07,70.0,70.06,7312.0,64.3178,64.3821,64.3178,64.3729,7312.0
2020-12-18 13:10:00,70.06,70.06,70.0,70.01,4830.0,64.3729,64.3729,64.3178,64.327,4830.0
2020-12-18 13:15:00,70.02,70.03,69.98,70.02,8276.0,64.3362,64.3453,64.2994,64.3362,8276.0
2020-12-18 13:20:00,70.01,70.01,69.82,69.86,4600.0,64.327,64.327,64.1524,64.1891,4600.0
2020-12-18 13:25:00,69.88,69.88,69.82,69.84,7414.0,64.2075,64.2075,64.1524,64.1708,7414.0
2020-12-18 13:30:00,69.82,69.83,69.78,69.83,3386.0,64.1524,64.1616,64.1156,64.1616,3386.0
2020-12-18 13:35:00,69.83,69.92,69.8,69.82,16222.0,64.1616,64.2443,64.134,64.1524,16222.0
2020-12-18 13:40:00,69.81,70.0,69.81,69.93,37388.0,64.1432,64.3178,64.1432,64.2535,37388.0
2020-12-18 13:45:00,69.96,69.98,69.91,69.95,10914.0,64.281,64.2994,64.2351,64.2718,10914.0
2020-12-18 13:50:00,69.93,69.96,69.88,69.93,6916.0,64.2535,64.281,64.2075,64.2535,6916.0
2020-12-18 13:55:00,69.94,69.97,69.91,69.91,8668.0,64.2626,64.2902,64.2351,64.2351,8668.0
2020-12-18 14:00:00,69.87,69.88,69.78,69.78,11234.0,64.1983,64.2075,64.1156,64.1156,11234.0
2020-12-18 14:05:00,69.77,69.87,69.77,69.86,11186.0,64.1064,64.1983,64.1064,64.1891,11186.0
2020-12-18 14:10:00,69.85,69.86,69.77,69.82,11256.0,64.18,64.1891,64.1064,64.1524,11256.0
2020-12-18 14:15:00,69.84,69.84,69.73,69.77,12200.0,64.1708,64.1708,64.0697,64.1064,12200.0
2020-12-18 14:20:00,69.8,69.81,69.74,69.79,11520.0,64.134,64.1432,64.0789,64.1248,11520.0
2020-12-18 14:25:00,69.81,69.81,69.72,69.77,12542.0,64.1432,64.1432,64.0605,64.1064,12542.0
2020-12-18 14:30:00,69.76,69.8,69.75,69.78,12956.0,64.0973,64.134,64.0881,64.1156,12956.0
2020-12-18 14:35:00,69.76,69.79,69.7,69.72,10454.0,64.0973,64.1248,64.0421,64.0605,10454.0
2020-12-18 14:40:00,69.71,69.76,69.65,69.65,6800.0,64.0513,64.0973,63.9962,63.9962,6800.0
2020-12-18 14:45:00,69.66,69.67,69.57,69.62,8480.0,64.0054,64.0146,63.9227,63.9686,8480.0
2020-12-18 14:50:00,69.62,69.62,69.48,69.5,11136.0,63.9686,63.9686,63.84,63.8584,11136.0
2020-12-18 14:55:00,69.5,69.53,69.42,69.52,16070.0,63.8584,63.8859,63.7849,63.8767,16070.0
2020-12-18 15:00:00,69.53,69.54,69.46,69.47,7500.0,63.8859,63.8951,63.8216,63.8308,7500.0
2020-12-18 15:05:00,69.46,69.56,69.46,69.46,10928.0,63.8216,63.9135,63.8216,63.8216,10928.0
2020-12-18 15:10:00,69.45,69.47,69.38,69.47,16328.0,63.8124,63.8308,63.7481,63.8308,16328.0
2020-12-18 15:15:00,69.49,69.56,69.48,69.48,10858.0,63.8492,63.9135,63.84,63.84,10858.0
2020-12-18 15:20:00,69.5,69.5,69.33,69.38,18150.0,63.8584,63.8584,63.7022,63.7481,18150.0
2020-12-18 15:25:00,69.38,69.39,69.21,69.3,15900.0,63.7481,63.7573,63.5919,63.6746,15900.0
2020-12-18 15:30:00,69.25,69.42,69.16,69.39,28942.0,63.6287,63.7849,63.546,63.7573,28942.0
2020-12-18 15:35:00,69.39,69.39,68.89,68.92,52292.0,63.7573,63.7573,63.2979,63.3254,52292.0
2020-12-18 15:40:00,68.91,69.21,68.86,69.17,53224.0,63.3163,63.5919,63.2703,63.5552,53224.0
2020-12-18 15:45:00,69.2,69.21,69.07,69.1,34742.0,63.5827,63.5919,63.4633,63.4908,34742.0
2020-12-18 15:50:00,69.06,69.06,68.36,68.51,486092.0,63.4541,63.4541,62.8109,62.9487,486092.0
2020-12-18 15:55:00,68.57,69.24,68.35,69.11,449094.0,63.0039,63.6195,62.8017,63.5,449094.0
2020-12-21 09:30:00,67.43,68.3,67.24,67.9,110454.0,61.9564,62.7558,61.7818,62.3882,110454.0
2020-12-21 09:35:00,68.04,68.36,67.77,67.86,86630.0,62.5169,62.8109,62.2688,62.3515,86630.0
2020-12-21 09:40:00,67.82,68.19,67.82,68.14,38668.0,62.3147,62.6547,62.3147,62.6088,38668.0
2020-12-21 09:45:00,68.11,68.31,68.08,68.14,35288.0,62.5812,62.765,62.5536,62.6088,35288.0
2020-12-21 09:50:00,68.17,68.47,68.15,68.47,37134.0,62.6363,62.912,62.6179,62.912,37134.0
2020-12-21 09:55:00,68.47,68.61,68.45,68.54,33818.0,62.912,63.0406,62.8936,62.9763,33818.0
2020-12-21 10:00:00,68.48,68.67,68.17,68.17,39244.0,62.9212,63.0957,62.6363,62.6363,39244.0
2020-12-21 10:05:00,68.2,68.2,67.89,67.96,32308.0,62.6639,62.6639,62.3791,62.4434,32308.0
2020-12-21 10:10:00,68.02,68.13,67.77,67.77,26046.0,62.4985,62.5996,62.2688,62.2688,26046.0
2020-12-21 10:15:00,67.77,68.11,67.66,67.77,84296.0,62.2688,62.5812,62.1677,62.2688,84296.0
2020-12-21 10:20:00,67.81,68.11,67.75,68.03,35662.0,62.3055,62.5812,62.2504,62.5077,35662.0
2020-12-21 10:25:00,67.98,68.15,67.98,68.14,32724.0,62.4617,62.6179,62.4617,62.6088,32724.0
2020-12-21 10:30:00,68.11,68.24,68.04,68.09,38178.0,62.5812,62.7006,62.5169,62.5628,38178.0
2020-12-21 10:35:00,68.13,68.24,67.95,68.07,36842.0,62.5996,62.7006,62.4342,62.5444,36842.0
2020-12-21 10:40:00,68.14,68.15,68.0,68.08,35382.0,62.6088,62.6179,62.4801,62.5536,35382.0
2020-12-21 10:45:00,68.1,68.1,67.86,67.97,40934.0,62.572,62.572,62.3515,62.4526,40934.0
2020-12-21 10:50:00,68.02,68.1,67.89,68.03,32158.0,62.4985,62.572,62.3791,62.5077,32158.0
2020-12-21 10:55:00,68.03,68.2,67.99,68.11,23588.0,62.5077,62.6639,62.4709,62.5812,23588.0
2020-12-21 11:00:00,68.08,68.11,67.92,67.96,39688.0,62.5536,62.5812,62.4066,62.4434,39688.0
2020-12-21 11:05:00,68.0,68.13,67.96,68.08,36722.0,62.4801,62.5996,62.4434,62.5536,36722.0
2020-12-21 11:10:00,68.07,68.09,67.99,68.03,25898.0,62.5444,62.5628,62.4709,62.5077,25898.0
2020-12-21 11:15:00,68.04,68.14,67.92,68.09,60362.0,62.5169,62.6088,62.4066,62.5628,60362.0
2020-12-21 11:20:00,68.08,68.29,68.05,68.28,16928.0,62.5536,62.7466,62.5261,62.7374,16928.0
2020-12-21 11:25:00,68.27,68.48,68.26,68.45,22340.0,62.7282,62.9212,62.719,62.8936,22340.0
2020-12-21 11:30:00,68.45,68.49,68.42,68.46,19308.0,62.8936,62.9303,62.866,62.9028,19308.0
2020-12-21 11:35:00,68.46,68.7,68.44,68.67,35444.0,62.9028,63.1233,62.8844,63.0957,35444.0
2020-12-21 11:40:00,68.68,68.76,68.66,68.74,31964.0,63.1049,63.1784,63.0865,63.1601,31964.0
2020-12-21 11:45:00,68.75,68.86,68.7,68.82,9636.0,63.1692,63.2703,63.1233,63.2336,9636.0
2020-12-21 11:50:00,68.79,68.89,68.72,68.74,19616.0,63.206,63.2979,63.1417,63.1601,19616.0
2020-12-21 11:55:00,68.71,68.71,68.59,68.6,15414.0,63.1325,63.1325,63.0222,63.0314,15414.0
2020-12-21 12:00:00,68.6,68.63,68.53,68.57,19436.0,63.0314,63.059,62.9671,63.0039,19436.0
2020-12-21 12:05:00,68.56,68.56,68.5,68.53,14024.0,62.9947,62.9947,62.9395,62.9671,14024.0
2020-12-21 12:10:00,68.54,68.55,68.44,68.47,22428.0,62.9763,62.9855,62.8844,62.912,22428.0
2020-12-21 12:15:00,68.51,68.57,68.43,68.43,8228.0,62.9487,63.0039,62.8752,62.8752,8228.0
2020-12-21 12:20:00,68.43,68.63,68.43,68.63,27630.0,62.8752,63.059,62.8752,63.059,27630.0
2020-12-21 12:25:00,68.63,68.64,68.56,68.58,12838.0,63.059,63.0682,62.9947,63.013,12838.0
2020-12-21 12:30:00,68.64,68.74,68.61,68.74,10836.0,63.0682,63.1601,63.0406,63.1601,10836.0
2020-12-21 12:35:00,68.74,68.76,68.66,68.71,13286.0,63.1601,63.1784,63.0865,63.1325,13286.0
2020-12-21 12:40:00,68.72,68.72,68.65,68.69,5652.0,63.1417,63.1417,63.0774,63.1141,5652.0
2020-12-21 12:45:00,68.69,68.73,68.67,68.72,20830.0,63.1141,63.1509,63.0957,63.1417,20830.0
2020-12-21 12:50:00,68.72,68.98,68.72,68.85,16502.0,63.1417,63.3806,63.1417,63.2611,16502.0
2020-12-21 12:55:00,68.85,68.88,68.7,68.7,67624.0,63.2611,63.2887,63.1233,63.1233,67624.0
2020-12-21 13:00:00,68.71,68.71,68.63,68.63,20300.0,63.1325,63.1325,63.059,63.059,20300.0
2020-12-21 13:05:00,68.64,68.83,68.61,68.75,25776.0,63.0682,63.2428,63.0406,63.1692,25776.0
2020-12-21 13:10:00,68.76,68.85,68.72,68.82,17108.0,63.1784,63.2611,63.1417,63.2336,17108.0
2020-12-21 13:15:00,68.81,68.85,68.79,68.83,22722.0,63.2244,63.2611,63.206,63.2428,22722.0
2020-12-21 13:20:00,68.81,68.83,68.74,68.78,17994.0,63.2244,63.2428,63.1601,63.1968,17994.0
2020-12-21 13:25:00,68.78,68.83,68.72,68.76,14462.0,63.1968,63.2428,63.1417,63.1784,14462.0
2020-12-21 13:30:00,68.77,68.99,68.77,68.97,95972.0,63.1876,63.3898,63.1876,63.3714,95972.0
2020-12-21 13:35:00,69.0,69.03,68.95,69.0,17824.0,63.399,63.4265,63.353,63.399,17824.0
2020-12-21 13:40:00,69.01,69.08,69.0,69.06,21412.0,63.4081,63.4725,63.399,63.4541,21412.0
2020-12-21 13:45:00,69.07,69.1,68.99,69.05,16966.0,63.4633,63.4908,63.3898,63.4449,16966.0
2020-12-21 13:50:00,69.05,69.15,69.03,69.14,17236.0,63.4449,63.5368,63.4265,63.5276,17236.0
2020-12-21 13:55:00,69.12,69.17,69.06,69.07,19366.0,63.5092,63.5552,63.4541,63.4633,19366.0
2020-12-21 14:00:00,69.04,69.07,68.98,69.01,14396.0,63.4357,63.4633,63.3806,63.4081,14396.0
2020-12-21 14:05:00,69.01,69.03,68.89,68.93,8294.0,63.4081,63.4265,63.2979,63.3346,8294.0
2020-12-21 14:10:00,68.95,69.06,68.94,69.06,21262.0,63.353,63.4541,63.3438,63.4541,21262.0
2020-12-21 14:15:00,69.06,69.07,68.95,68.99,17662.0,63.4541,63.4633,63.353,63.3898,17662.0
2020-12-21 14:20:00,68.99,69.03,68.96,69.03,16496.0,63.3898,63.4265,63.3622,63.4265,16496.0
2020-12-21 14:25:00,69.03,69.14,69.02,69.08,12090.0,63.4265,63.5276,63.4173,63.4725,12090.0
2020-12-21 14:30:00,69.07,69.15,69.07,69.12,15482.0,63.4633,63.5368,63.4633,63.5092,15482.0
2020-12-21 14:35:00,69.11,69.19,69.07,69.1,17052.0,63.5,63.5735,63.4633,63.4908,17052.0
2020-12-21 14:40:00,69.08,69.17,69.08,69.11,15080.0,63.4725,63.5552,63.4725,63.5,15080.0
2020-12-21 14:45:00,69.11,69.12,69.04,69.04,26826.0,63.5,63.5092,63.4357,63.4357,26826.0
2020-12-21 14:50:00,69.04,69.07,69.01,69.07,27446.0,63.4357,63.4633,63.4081,63.4633,27446.0
2020-12-21 14:55:00,69.08,69.1,69.01,69.02,24668.0,63.4725,63.4908,63.4081,63.4173,24668.0
2020-12-21 15:00:00,69.03,69.05,68.98,69.0,16208.0,63.4265,63.4449,63.3806,63.399,16208.0
2020-12-21 15:05:00,68.98,68.99,68.83,68.85,18764.0,63.3806,63.3898,63.2428,63.2611,18764.0
2020-12-21 15:10:00,68.84,69.04,68.83,69.03,28850.0,63.2519,63.4357,63.2428,63.4265,28850.0
2020-12-21 15:15:00,69.03,69.05,68.96,69.0,29122.0,63.4265,63.4449,63.3622,63.399,29122.0
2020-12-21 15:20:00,69.03,69.04,68.93,68.94,28458.0,63.4265,63.4357,63.3346,63.3438,28458.0
2020-12-21 15:25:00,68.95,69.11,68.95,69.11,39604.0,63.353,63.5,63.353,63.5,39604.0
2020-12-21 15:30:00,69.11,69.13,69.04,69.08,58394.0,63.5,63.5184,63.4357,63.4725,58394.0
2020-12-21 15:35:00,69.08,69.17,69.07,69.14,129788.0,63.4725,63.5552,63.4633,63.5276,129788.0
2020-12-21 15:40:00,69.14,69.17,69.05,69.06,53104.0,63.5276,63.5552,63.4449,63.4541,53104.0
2020-12-21 15:45:00,69.08,69.12,69.04,69.06,52494.0,63.4725,63.5092,63.4357,63.4541,52494.0
2020-12-21 15:50:00,69.04,69.04,68.83,68.89,139346.0,63.4357,63.4357,63.2428,63.2979,139346.0
2020-12-21 15:55:00,68.89,69.07,68.89,69.0,265266.0,63.2979,63.4633,63.2979,63.399,265266.0
2020-12-22 09:30:00,68.94,69.55,68.94,69.41,42956.0,63.3438,63.9043,63.3438,63.7757,42956.0
2020-12-22 09:35:00,69.41,69.41,69.07,69.08,4610.0,63.7757,63.7757,63.4633,63.4725,4610.0
2020-12-22 09:40:00,69.01,69.03,68.88,68.97,8080.0,63.4081,63.4265,63.2887,63.3714,8080.0
2020-12-22 09:45:00,68.91,69.24,68.78,69.16,15868.0,63.3163,63.6195,63.1968,63.546,15868.0
2020-12-22 09:50:00,69.13,69.13,69.05,69.08,8230.0,63.5184,63.5184,63.4449,63.4725,8230.0
2020-12-22 09:55:00,69.19,69.32,69.06,69.08,4456.0,63.5735,63.693,63.4541,63.4725,4456.0
2020-12-22 10:00:00,69.05,69.1,68.9,69.02,5812.0,63.4449,63.4908,63.3071,63.4173,5812.0
2020-12-22 10:05:00,69.02,69.21,69.02,69.13,6198.0,63.4173,63.5919,63.4173,63.5184,6198.0
2020-12-22 10:10:00,69.13,69.13,68.74,68.83,13084.0,63.5184,63.5184,63.1601,63.2428,13084.0
2020-12-22 10:15:00,68.92,69.13,68.86,69.03,10704.0,63.3254,63.5184,63.2703,63.4265,10704.0
2020-12-22 10:20:00,69.04,69.1,68.95,69.03,2400.0,63.4357,63.4908,63.353,63.4265,2400.0
2020-12-22 10:25:00,69.04,69.06,68.96,69.03,5642.0,63.4357,63.4541,63.3622,63.4265,5642.0
2020-12-22 10:30:00,69.04,69.06,68.96,69.0,5640.0,63.4357,63.4541,63.3622,63.399,5640.0
2020-12-22 10:35:00,69.0,69.07,68.86,69.07,10220.0,63.399,63.4633,63.2703,63.4633,10220.0
2020-12-22 10:40:00,69.01,69.08,68.86,68.86,6250.0,63.4081,63.4725,63.2703,63.2703,6250.0
2020-12-22 10:45:00,68.86,68.86,68.74,68.74,11112.0,63.2703,63.2703,63.1601,63.1601,11112.0
2020-12-22 10:50:00,68.71,68.88,68.7,68.77,8816.0,63.1325,63.2887,63.1233,63.1876,8816.0
2020-12-22 10:55:00,68.79,68.79,68.7,68.75,5840.0,63.206,63.206,63.1233,63.1692,5840.0
2020-12-22 11:00:00,68.79,68.85,68.7,68.81,7710.0,63.206,63.2611,63.1233,63.2244,7710.0
2020-12-22 11:05:00,68.83,69.04,68.82,68.99,12002.0,63.2428,63.4357,63.2336,63.3898,12002.0
2020-12-22 11:10:00,69.02,69.03,68.89,68.95,11196.0,63.4173,63.4265,63.2979,63.353,11196.0
2020-12-22 11:15:00,68.96,68.99,68.91,68.91,17684.0,63.3622,63.3898,63.3163,63.3163,17684.0
2020-12-22 11:20:00,68.95,68.96,68.78,68.87,17274.0,63.353,63.3622,63.1968,63.2795,17274.0
2020-12-22 11:25:00,68.88,68.88,68.73,68.78,5024.0,63.2887,63.2887,63.1509,63.1968,5024.0
2020-12-22 11:30:00,68.7,68.71,68.48,68.52,9068.0,63.1233,63.1325,62.9212,62.9579,9068.0
2020-12-22 11:35:00,68.5,68.51,68.25,68.51,4818.0,62.9395,62.9487,62.7098,62.9487,4818.0
2020-12-22 11:40:00,68.44,68.54,68.25,68.33,7160.0,62.8844,62.9763,62.7098,62.7833,7160.0
2020-12-22 11:45:00,68.31,68.46,68.29,68.46,4400.0,62.765,62.9028,62.7466,62.9028,4400.0
2020-12-22 11:50:00,68.34,68.46,68.32,68.36,6000.0,62.7925,62.9028,62.7741,62.8109,6000.0
2020-12-22 11:55:00,68.4,68.44,68.35,68.37,5502.0,62.8477,62.8844,62.8017,62.8201,5502.0
2020-12-22 12:00:00,68.35,68.42,68.31,68.36,11850.0,62.8017,62.866,62.765,62.8109,11850.0
2020-12-22 12:05:00,68.32,68.33,68.24,68.25,6958.0,62.7741,62.7833,62.7006,62.7098,6958.0
2020-12-22 12:10:00,68.27,68.33,68.19,68.25,12000.0,62.7282,62.7833,62.6547,62.7098,12000.0
2020-12-22 12:15:00,68.29,68.33,68.2,68.24,9064.0,62.7466,62.7833,62.6639,62.7006,9064.0
2020-12-22 12:20:00,68.23,68.39,68.18,68.35,10824.0,62.6915,62.8385,62.6455,62.8017,10824.0
2020-12-22 12:25:00,68.35,68.42,68.32,68.32,5378.0,62.8017,62.866,62.7741,62.7741,5378.0
2020-12-22 12:30:00,68.3,68.45,68.29,68.45,13154.0,62.7558,62.8936,62.7466,62.8936,13154.0
2020-12-22 12:35:00,68.47,68.49,68.4,68.41,9694.0,62.912,62.9303,62.8477,62.8568,9694.0
2020-12-22 12:40:00,68.42,68.46,68.38,68.46,9526.0,62.866,62.9028,62.8293,62.9028,9526.0
2020-12-22 12:45:00,68.45,68.54,68.4,68.49,6570.0,62.8936,62.9763,62.8477,62.9303,6570.0
2020-12-22 12:50:00,68.45,68.47,68.36,68.44,10322.0,62.8936,62.912,62.8109,62.8844,10322.0
2020-12-22 12:55:00,68.46,68.52,68.44,68.48,16886.0,62.9028,62.9579,62.8844,62.9212,16886.0
2020-12-22 13:00:00,68.5,68.54,68.39,68.39,18952.0,62.9395,62.9763,62.8385,62.8385,18952.0
2020-12-22 13:05:00,68.38,68.41,68.21,68.25,16656.0,62.8293,62.8568,62.6731,62.7098,16656.0
2020-12-22 13:10:00,68.27,68.3,68.14,68.2,16746.0,62.7282,62.7558,62.6088,62.6639,16746.0
2020-12-22 13:15:00,68.2,68.3,68.16,68.3,23292.0,62.6639,62.7558,62.6271,62.7558,23292.0
2020-12-22 13:20:00,68.3,68.31,68.17,68.2,17318.0,62.7558,62.765,62.6363,62.6639,17318.0
2020-12-22 13:25:00,68.2,68.27,68.17,68.24,18264.0,62.6639,62.7282,62.6363,62.7006,18264.0
2020-12-22 13:30:00,68.24,68.44,68.22,68.42,23928.0,62.7006,62.8844,62.6823,62.866,23928.0
2020-12-22 13:35:00,68.42,68.45,68.38,68.41,16336.0,62.866,62.8936,62.8293,62.8568,16336.0
2020-12-22 13:40:00,68.38,68.38,68.26,68.27,15162.0,62.8293,62.8293,62.719,62.7282,15162.0
2020-12-22 13:45:00,68.25,68.36,68.23,68.29,13886.0,62.7098,62.8109,62.6915,62.7466,13886.0
2020-12-22 13:50:00,68.28,68.35,68.28,68.35,13060.0,62.7374,62.8017,62.7374,62.8017,13060.0
2020-12-22 13:55:00,68.35,68.39,68.33,68.36,14986.0,62.8017,62.8385,62.7833,62.8109,14986.0
2020-12-22 14:00:00,68.37,68.41,68.36,68.39,5948.0,62.8201,62.8568,62.8109,62.8385,5948.0
2020-12-22 14:05:00,68.39,68.44,68.38,68.42,10610.0,62.8385,62.8844,62.8293,62.866,10610.0
2020-12-22 14:10:00,68.44,68.52,68.41,68.51,8910.0,62.8844,62.9579,62.8568,62.9487,8910.0
2020-12-22 14:15:00,68.49,68.59,68.48,68.57,15568.0,62.9303,63.0222,62.9212,63.0039,15568.0
2020-12-22 14:20:00,68.57,68.66,68.57,68.58,9600.0,63.0039,63.0865,63.0039,63.013,9600.0
2020-12-22 14:25:00,68.61,68.63,68.52,68.52,17298.0,63.0406,63.059,62.9579,62.9579,17298.0
2020-12-22 14:30:00,68.51,68.52,68.48,68.52,10398.0,62.9487,62.9579,62.9212,62.9579,10398.0
2020-12-22 14:35:00,68.52,68.56,68.44,68.47,8114.0,62.9579,62.9947,62.8844,62.912,8114.0
2020-12-22 14:40:00,68.46,68.48,68.38,68.42,9836.0,62.9028,62.9212,62.8293,62.866,9836.0
2020-12-22 14:45:00,68.38,68.42,68.35,68.42,10582.0,62.8293,62.866,62.8017,62.866,10582.0
2020-12-22 14:50:00,68.42,68.45,68.3,68.33,15276.0,62.866,62.8936,62.7558,62.7833,15276.0
2020-12-22 14:55:00,68.28,68.33,68.28,68.28,9214.0,62.7374,62.7833,62.7374,62.7374,9214.0
2020-12-22 15:00:00,68.29,68.42,68.29,68.38,17256.0,62.7466,62.866,62.7466,62.8293,17256.0
2020-12-22 15:05:00,68.38,68.4,68.26,68.26,11578.0,62.8293,62.8477,62.719,62.719,11578.0
2020-12-22 15:10:00,68.26,68.35,68.22,68.34,11874.0,62.719,62.8017,62.6823,62.7925,11874.0
2020-12-22 15:15:00,68.32,68.39,68.28,68.39,14644.0,62.7741,62.8385,62.7374,62.8385,14644.0
2020-12-22 15:20:00,68.39,68.42,68.28,68.32,11146.0,62.8385,62.866,62.7374,62.7741,11146.0
2020-12-22 15:25:00,68.3,68.36,68.29,68.35,19836.0,62.7558,62.8109,62.7466,62.8017,19836.0
2020-12-22 15:30:00,68.35,68.39,68.3,68.38,29356.0,62.8017,62.8385,62.7558,62.8293,29356.0
2020-12-22 15:35:00,68.36,68.41,68.33,68.35,28616.0,62.8109,62.8568,62.7833,62.8017,28616.0
2020-12-22 15:40:00,68.35,68.42,68.29,68.41,30300.0,62.8017,62.866,62.7466,62.8568,30300.0
2020-12-22 15:45:00,68.39,68.42,68.3,68.32,101942.0,62.8385,62.866,62.7558,62.7741,101942.0
2020-12-22 15:50:00,68.29,68.37,68.06,68.36,99680.0,62.7466,62.8201,62.5353,62.8109,99680.0
2020-12-22 15:55:00,68.33,68.5,68.3,68.5,183330.0,62.7833,62.9395,62.7558,62.9395,183330.0
2020-12-23 09:30:00,68.42,68.91,68.25,68.91,38902.0,62.866,63.3163,62.7098,63.3163,38902.0
2020-12-23 09:35:00,68.93,68.97,68.7,68.8,7106.0,63.3346,63.3714,63.1233,63.2152,7106.0
2020-12-23 09:40:00,68.68,68.73,68.65,68.66,7200.0,63.1049,63.1509,63.0774,63.0865,7200.0
2020-12-23 09:45:00,68.64,68.79,68.55,68.79,7630.0,63.0682,63.206,62.9855,63.206,7630.0
2020-12-23 09:50:00,68.76,68.91,68.59,68.64,13410.0,63.1784,63.3163,63.0222,63.0682,13410.0
2020-12-23 09:55:00,68.6,68.88,68.53,68.8,5916.0,63.0314,63.2887,62.9671,63.2152,5916.0
2020-12-23 10:00:00,68.77,68.87,68.58,68.58,22758.0,63.1876,63.2795,63.013,63.013,22758.0
2020-12-23 10:05:00,68.58,68.73,68.51,68.73,13932.0,63.013,63.1509,62.9487,63.1509,13932.0
2020-12-23 10:10:00,68.67,68.71,68.57,68.63,4916.0,63.0957,63.1325,63.0039,63.059,4916.0
2020-12-23 10:15:00,68.65,68.65,68.36,68.37,9636.0,63.0774,63.0774,62.8109,62.8201,9636.0
2020-12-23 10:20:00,68.41,68.41,68.21,68.21,4820.0,62.8568,62.8568,62.6731,62.6731,4820.0
2020-12-23 10:25:00,68.2,68.31,68.15,68.3,12366.0,62.6639,62.765,62.6179,62.7558,12366.0
2020-12-23 10:30:00,68.3,68.44,68.21,68.36,29094.0,62.7558,62.8844,62.6731,62.8109,29094.0
2020-12-23 10:35:00,68.36,68.42,68.33,68.4,11354.0,62.8109,62.866,62.7833,62.8477,11354.0
2020-12-23 10:40:00,68.4,68.54,68.35,68.51,10776.0,62.8477,62.9763,62.8017,62.9487,10776.0
2020-12-23 10:45:00,68.5,68.62,68.5,68.51,14246.0,62.9395,63.0498,62.9395,62.9487,14246.0
2020-12-23 10:50:00,68.52,68.52,68.41,68.45,5926.0,62.9579,62.9579,62.8568,62.8936,5926.0
2020-12-23 10:55:00,68.47,68.61,68.47,68.61,4890.0,62.912,63.0406,62.912,63.0406,4890.0
2020-12-23 11:00:00,68.62,68.69,68.58,68.66,10898.0,63.0498,63.1141,63.013,63.0865,10898.0
2020-12-23 11:05:00,68.65,68.65,68.51,68.55,11928.0,63.0774,63.0774,62.9487,62.9855,11928.0
2020-12-23 11:10:00,68.59,68.63,68.48,68.53,15490.0,63.0222,63.059,62.9212,62.9671,15490.0
2020-12-23 11:15:00,68.53,68.62,68.39,68.49,13242.0,62.9671,63.0498,62.8385,62.9303,13242.0
2020-12-23 11:20:00,68.47,68.6,68.47,68.53,8106.0,62.912,63.0314,62.912,62.9671,8106.0
2020-12-23 11:25:00,68.57,68.57,68.41,68.42,10876.0,63.0039,63.0039,62.8568,62.866,10876.0
2020-12-23 11:30:00,68.48,68.54,68.44,68.5,9128.0,62.9212,62.9763,62.8844,62.9395,9128.0
2020-12-23 11:35:00,68.5,68.64,68.49,68.63,84546.0,62.9395,63.0682,62.9303,63.059,84546.0
2020-12-23 11:40:00,68.61,68.67,68.59,68.63,10026.0,63.0406,63.0957,63.0222,63.059,10026.0
2020-12-23 11:45:00,68.66,68.67,68.59,68.63,9670.0,63.0865,63.0957,63.0222,63.059,9670.0
2020-12-23 11:50:00,68.61,68.7,68.58,68.69,17758.0,63.0406,63.1233,63.013,63.1141,17758.0
2020-12-23 11:55:00,68.67,68.71,68.64,68.68,12660.0,63.0957,63.1325,63.0682,63.1049,12660.0
2020-12-23 12:00:00,68.7,68.75,68.67,68.67,11542.0,63.1233,63.1692,63.0957,63.0957,11542.0
2020-12-23 12:05:00,68.66,68.74,68.61,68.64,16128.0,63.0865,63.1601,63.0406,63.0682,16128.0
2020-12-23 12:10:00,68.64,68.66,68.61,68.63,41070.0,63.0682,63.0865,63.0406,63.059,41070.0
2020-12-23 12:15:00,68.63,68.63,68.52,68.53,40512.0,63.059,63.059,62.9579,62.9671,40512.0
2020-12-23 12:20:00,68.51,68.58,68.5,68.52,48124.0,62.9487,63.013,62.9395,62.9579,48124.0
2020-12-23 12:25:00,68.53,68.55,68.51,68.54,25490.0,62.9671,62.9855,62.9487,62.9763,25490.0
2020-12-23 12:30:00,68.55,68.57,68.51,68.53,40048.0,62.9855,63.0039,62.9487,62.9671,40048.0
2020-12-23 12:35:00,68.57,68.57,68.51,68.51,13886.0,63.0039,63.0039,62.9487,62.9487,13886.0
2020-12-23 12:40:00,68.53,68.55,68.51,68.53,8650.0,62.9671,62.9855,62.9487,62.9671,8650.0
2020-12-23 12:45:00,68.51,68.53,68.41,68.41,16826.0,62.9487,62.9671,62.8568,62.8568,16826.0
2020-12-23 12:50:00,68.41,68.45,68.33,68.33,13438.0,62.8568,62.8936,62.7833,62.7833,13438.0
2020-12-23 12:55:00,68.33,68.36,68.31,68.34,9346.0,62.7833,62.8109,62.765,62.7925,9346.0
2020-12-23 13:00:00,68.34,68.34,68.19,68.23,10744.0,62.7925,62.7925,62.6547,62.6915,10744.0
2020-12-23 13:05:00,68.27,68.42,68.21,68.35,39582.0,62.7282,62.866,62.6731,62.8017,39582.0
2020-12-23 13:10:00,68.36,68.47,68.36,68.46,41636.0,62.8109,62.912,62.8109,62.9028,41636.0
2020-12-23 13:15:00,68.46,68.53,68.44,68.49,7264.0,62.9028,62.9671,62.8844,62.9303,7264.0
2020-12-23 13:20:00,68.48,68.56,68.48,68.53,5800.0,62.9212,62.9947,62.9212,62.9671,5800.0
2020-12-23 13:25:00,68.48,68.54,68.47,68.49,8674.0,62.9212,62.9763,62.912,62.9303,8674.0
2020-12-23 13:30:00,68.46,68.54,68.46,68.54,4514.0,62.9028,62.9763,62.9028,62.9763,4514.0
2020-12-23 13:35:00,68.52,68.55,68.48,68.52,10658.0,62.9579,62.9855,62.9212,62.9579,10658.0
2020-12-23 13:40:00,68.49,68.55,68.49,68.55,4200.0,62.9303,62.9855,62.9303,62.9855,4200.0
2020-12-23 13:45:00,68.55,68.56,68.5,68.51,5832.0,62.9855,62.9947,62.9395,62.9487,5832.0
2020-12-23 13:50:00,68.53,68.55,68.43,68.46,12698.0,62.9671,62.9855,62.8752,62.9028,12698.0
2020-12-23 13:55:00,68.45,68.55,68.42,68.5,6246.0,62.8936,62.9855,62.866,62.9395,6246.0
2020-12-23 14:00:00,68.51,68.54,68.45,68.45,4776.0,62.9487,62.9763,62.8936,62.8936,4776.0
2020-12-23 14:05:00,68.47,68.48,68.43,68.44,6592.0,62.912,62.9212,62.8752,62.8844,6592.0
2020-12-23 14:10:00,68.44,68.48,68.41,68.44,6646.0,62.8844,62.9212,62.8568,62.8844,6646.0
2020-12-23 14:15:00,68.45,68.53,68.44,68.49,5636.0,62.8936,62.9671,62.8844,62.9303,5636.0
2020-12-23 14:20:00,68.53,68.55,68.49,68.5,10516.0,62.9671,62.9855,62.9303,62.9395,10516.0
2020-12-23 14:25:00,68.5,68.56,68.5,68.53,9186.0,62.9395,62.9947,62.9395,62.9671,9186.0
2020-12-23 14:30:00,68.53,68.57,68.52,68.53,4530.0,62.9671,63.0039,62.9579,62.9671,4530.0
2020-12-23 14:35:00,68.53,68.55,68.51,68.53,6438.0,62.9671,62.9855,62.9487,62.9671,6438.0
2020-12-23 14:40:00,68.48,68.48,68.39,68.39,5620.0,62.9212,62.9212,62.8385,62.8385,5620.0
2020-12-23 14:45:00,68.41,68.45,68.39,68.41,4886.0,62.8568,62.8936,62.8385,62.8568,4886.0
2020-12-23 14:50:00,68.41,68.42,68.33,68.33,6046.0,62.8568,62.866,62.7833,62.7833,6046.0
2020-12-23 14:55:00,68.33,68.38,68.31,68.31,8000.0,62.7833,62.8293,62.765,62.765,8000.0
2020-12-23 15:00:00,68.3,68.34,68.28,68.31,6980.0,62.7558,62.7925,62.7374,62.765,6980.0
2020-12-23 15:05:00,68.31,68.33,68.21,68.22,7200.0,62.765,62.7833,62.6731,62.6823,7200.0
2020-12-23 15:10:00,68.24,68.33,68.23,68.3,11126.0,62.7006,62.7833,62.6915,62.7558,11126.0
2020-12-23 15:15:00,68.32,68.37,68.27,68.37,7802.0,62.7741,62.8201,62.7282,62.8201,7802.0
2020-12-23 15:20:00,68.36,68.41,68.31,68.31,13616.0,62.8109,62.8568,62.765,62.765,13616.0
2020-12-23 15:25:00,68.3,68.36,68.26,68.31,9586.0,62.7558,62.8109,62.719,62.765,9586.0
2020-12-23 15:30:00,68.34,68.39,68.33,68.33,13056.0,62.7925,62.8385,62.7833,62.7833,13056.0
2020-12-23 15:35:00,68.33,68.39,68.3,68.37,40920.0,62.7833,62.8385,62.7558,62.8201,40920.0
2020-12-23 15:40:00,68.39,68.43,68.36,68.42,19622.0,62.8385,62.8752,62.8109,62.866,19622.0
2020-12-23 15:45:00,68.4,68.42,68.35,68.36,16594.0,62.8477,62.866,62.8017,62.8109,16594.0
2020-12-23 15:50:00,68.34,68.34,68.09,68.13,50208.0,62.7925,62.7925,62.5628,62.5996,50208.0
2020-12-23 15:55:00,68.13,68.15,67.94,67.94,141330.0,62.5996,62.6179,62.425,62.425,141330.0
2020-12-24 09:30:00,68.12,68.75,68.0,68.25,47124.0,62.5904,63.1692,62.4801,62.7098,47124.0
2020-12-24 09:35:00,68.39,68.47,68.26,68.3,6322.0,62.8385,62.912,62.719,62.7558,6322.0
2020-12-24 09:40:00,68.33,68.33,68.21,68.21,1200.0,62.7833,62.7833,62.6731,62.6731,1200.0
2020-12-24 09:45:00,68.24,68.27,68.11,68.11,7500.0,62.7006,62.7282,62.5812,62.5812,7500.0
2020-12-24 09:50:00,68.17,68.25,68.17,68.25,1186.0,62.6363,62.7098,62.6363,62.7098,1186.0
2020-12-24 09:55:00,68.27,68.29,68.03,68.1,13010.0,62.7282,62.7466,62.5077,62.572,13010.0
2020-12-24 10:00:00,68.15,68.2,68.0,68.04,16544.0,62.6179,62.6639,62.4801,62.5169,16544.0
2020-12-24 10:05:00,67.95,68.16,67.92,68.16,4660.0,62.4342,62.6271,62.4066,62.6271,4660.0
2020-12-24 10:10:00,68.07,68.15,67.98,67.98,3736.0,62.5444,62.6179,62.4617,62.4617,3736.0
2020-12-24 10:15:00,67.97,67.99,67.88,67.95,2568.0,62.4526,62.4709,62.3699,62.4342,2568.0
2020-12-24 10:20:00,68.0,68.07,67.93,68.07,5678.0,62.4801,62.5444,62.4158,62.5444,5678.0
2020-12-24 10:25:00,68.05,68.14,67.94,67.97,5492.0,62.5261,62.6088,62.425,62.4526,5492.0
2020-12-24 10:30:00,68.01,68.07,67.93,68.05,5002.0,62.4893,62.5444,62.4158,62.5261,5002.0
2020-12-24 10:35:00,68.0,68.0,67.92,67.92,2400.0,62.4801,62.4801,62.4066,62.4066,2400.0
2020-12-24 10:40:00,67.98,67.99,67.9,67.99,4888.0,62.4617,62.4709,62.3882,62.4709,4888.0
2020-12-24 10:45:00,67.94,68.08,67.91,68.07,4000.0,62.425,62.5536,62.3974,62.5444,4000.0
2020-12-24 10:50:00,68.07,68.11,67.97,67.98,7792.0,62.5444,62.5812,62.4526,62.4617,7792.0
2020-12-24 10:55:00,67.99,68.02,67.84,67.86,7266.0,62.4709,62.4985,62.3331,62.3515,7266.0
2020-12-24 11:00:00,67.85,67.95,67.82,67.94,7178.0,62.3423,62.4342,62.3147,62.425,7178.0
2020-12-24 11:05:00,68.0,68.0,67.88,67.89,2512.0,62.4801,62.4801,62.3699,62.3791,2512.0
2020-12-24 11:10:00,67.85,67.93,67.74,67.86,6732.0,62.3423,62.4158,62.2412,62.3515,6732.0
2020-12-24 11:15:00,67.85,67.85,67.7,67.75,4272.0,62.3423,62.3423,62.2045,62.2504,4272.0
2020-12-24 11:20:00,67.76,67.79,67.67,67.71,6652.0,62.2596,62.2872,62.1769,62.2137,6652.0
2020-12-24 11:25:00,67.73,67.73,67.67,67.7,4944.0,62.232,62.232,62.1769,62.2045,4944.0
2020-12-24 11:30:00,67.65,67.91,67.65,67.89,17316.0,62.1585,62.3974,62.1585,62.3791,17316.0
2020-12-24 11:35:00,67.89,67.93,67.78,67.78,7132.0,62.3791,62.4158,62.278,62.278,7132.0
2020-12-24 11:40:00,67.78,67.85,67.78,67.85,6082.0,62.278,62.3423,62.278,62.3423,6082.0
2020-12-24 11:45:00,67.85,67.88,67.84,67.86,13072.0,62.3423,62.3699,62.3331,62.3515,13072.0
2020-12-24 11:50:00,67.83,67.85,67.78,67.83,26024.0,62.3239,62.3423,62.278,62.3239,26024.0
2020-12-24 11:55:00,67.83,67.86,67.8,67.86,3800.0,62.3239,62.3515,62.2964,62.3515,3800.0
2020-12-24 12:00:00,67.8,67.83,67.71,67.8,19018.0,62.2964,62.3239,62.2137,62.2964,19018.0
2020-12-24 12:05:00,67.8,67.95,67.78,67.95,30806.0,62.2964,62.4342,62.278,62.4342,30806.0
2020-12-24 12:10:00,67.95,67.97,67.88,67.92,6046.0,62.4342,62.4526,62.3699,62.4066,6046.0
2020-12-24 12:15:00,67.96,68.0,67.91,67.96,11656.0,62.4434,62.4801,62.3974,62.4434,11656.0
2020-12-24 12:20:00,67.92,67.98,67.89,67.93,40564.0,62.4066,62.4617,62.3791,62.4158,40564.0
2020-12-24 12:25:00,67.93,68.06,67.92,68.05,9818.0,62.4158,62.5353,62.4066,62.5261,9818.0
2020-12-24 12:30:00,68.04,68.14,68.03,68.13,13018.0,62.5169,62.6088,62.5077,62.5996,13018.0
2020-12-24 12:35:00,68.14,68.17,68.11,68.11,10198.0,62.6088,62.6363,62.5812,62.5812,10198.0
2020-12-24 12:40:00,68.13,68.16,68.09,68.09,9560.0,62.5996,62.6271,62.5628,62.5628,9560.0
2020-12-24 12:45:00,68.07,68.14,68.06,68.09,32400.0,62.5444,62.6088,62.5353,62.5628,32400.0
2020-12-24 12:50:00,68.11,68.27,68.08,68.19,39098.0,62.5812,62.7282,62.5536,62.6547,39098.0
2020-12-24 12:55:00,68.25,68.45,68.22,68.39,82444.0,62.7098,62.8936,62.6823,62.8385,82444.0
2020-12-28 09:30:00,69.05,69.29,68.95,69.29,35988.0,63.4449,63.6654,63.353,63.6654,35988.0
2020-12-28 09:35:00,69.27,69.27,68.75,68.86,13660.0,63.647,63.647,63.1692,63.2703,13660.0
2020-12-28 09:40:00,68.84,68.91,68.72,68.75,5400.0,63.2519,63.3163,63.1417,63.1692,5400.0
2020-12-28 09:45:00,68.73,68.92,68.66,68.92,5606.0,63.1509,63.3254,63.0865,63.3254,5606.0
2020-12-28 09:50:00,68.94,69.03,68.93,69.0,8314.0,63.3438,63.4265,63.3346,63.399,8314.0
2020-12-28 09:55:00,69.03,69.09,68.97,68.97,7004.0,63.4265,63.4816,63.3714,63.3714,7004.0
2020-12-28 10:00:00,68.96,69.05,68.74,68.79,9694.0,63.3622,63.4449,63.1601,63.206,9694.0
2020-12-28 10:05:00,68.78,68.78,68.5,68.56,20108.0,63.1968,63.1968,62.9395,62.9947,20108.0
2020-12-28 10:10:00,68.57,68.71,68.52,68.6,11062.0,63.0039,63.1325,62.9579,63.0314,11062.0
2020-12-28 10:15:00,68.55,68.66,68.52,68.62,9676.0,62.9855,63.0865,62.9579,63.0498,9676.0
2020-12-28 10:20:00,68.58,68.78,68.55,68.75,6114.0,63.013,63.1968,62.9855,63.1692,6114.0
2020-12-28 10:25:00,68.75,68.78,68.61,68.61,3100.0,63.1692,63.1968,63.0406,63.0406,3100.0
2020-12-28 10:30:00,68.64,68.72,68.64,68.67,6504.0,63.0682,63.1417,63.0682,63.0957,6504.0
2020-12-28 10:35:00,68.63,68.67,68.55,68.55,7926.0,63.059,63.0957,62.9855,62.9855,7926.0
2020-12-28 10:40:00,68.56,68.58,68.36,68.39,6054.0,62.9947,63.013,62.8109,62.8385,6054.0
2020-12-28 10:45:00,68.39,68.49,68.37,68.44,5774.0,62.8385,62.9303,62.8201,62.8844,5774.0
2020-12-28 10:50:00,68.42,68.57,68.42,68.57,6504.0,62.866,63.0039,62.866,63.0039,6504.0
2020-12-28 10:55:00,68.56,68.8,68.56,68.8,3600.0,62.9947,63.2152,62.9947,63.2152,3600.0
2020-12-28 11:00:00,68.72,68.85,68.72,68.82,15688.0,63.1417,63.2611,63.1417,63.2336,15688.0
2020-12-28 11:05:00,68.78,68.97,68.73,68.97,2624.0,63.1968,63.3714,63.1509,63.3714,2624.0
2020-12-28 11:10:00,68.97,68.97,68.76,68.81,5028.0,63.3714,63.3714,63.1784,63.2244,5028.0
2020-12-28 11:15:00,68.79,68.83,68.72,68.83,8660.0,63.206,63.2428,63.1417,63.2428,8660.0
2020-12-28 11:20:00,68.81,68.89,68.81,68.86,4740.0,63.2244,63.2979,63.2244,63.2703,4740.0
2020-12-28 11:25:00,68.85,68.94,68.85,68.92,5100.0,63.2611,63.3438,63.2611,63.3254,5100.0
2020-12-28 11:30:00,68.94,68.97,68.86,68.86,2200.0,63.3438,63.3714,63.2703,63.2703,2200.0
2020-12-28 11:35:00,68.82,68.82,68.75,68.75,2262.0,63.2336,63.2336,63.1692,63.1692,2262.0
2020-12-28 11:40:00,68.74,68.74,68.67,68.69,9326.0,63.1601,63.1601,63.0957,63.1141,9326.0
2020-12-28 11:45:00,68.69,68.7,68.6,68.6,3910.0,63.1141,63.1233,63.0314,63.0314,3910.0
2020-12-28 11:50:00,68.6,68.63,68.55,68.57,9690.0,63.0314,63.059,62.9855,63.0039,9690.0
2020-12-28 11:55:00,68.55,68.55,68.49,68.51,4422.0,62.9855,62.9855,62.9303,62.9487,4422.0
2020-12-28 12:00:00,68.5,68.52,68.44,68.5,5596.0,62.9395,62.9579,62.8844,62.9395,5596.0
2020-12-28 12:05:00,68.5,68.5,68.43,68.46,4954.0,62.9395,62.9395,62.8752,62.9028,4954.0
2020-12-28 12:10:00,68.43,68.54,68.41,68.54,4422.0,62.8752,62.9763,62.8568,62.9763,4422.0
2020-12-28 12:15:00,68.53,68.56,68.5,68.53,7224.0,62.9671,62.9947,62.9395,62.9671,7224.0
2020-12-28 12:20:00,68.53,68.61,68.52,68.57,6240.0,62.9671,63.0406,62.9579,63.0039,6240.0
2020-12-28 12:25:00,68.55,68.64,68.53,68.6,5814.0,62.9855,63.0682,62.9671,63.0314,5814.0
2020-12-28 12:30:00,68.57,68.6,68.55,68.6,4898.0,63.0039,63.0314,62.9855,63.0314,4898.0
2020-12-28 12:35:00,68.6,68.61,68.55,68.55,5830.0,63.0314,63.0406,62.9855,62.9855,5830.0
2020-12-28 12:40:00,68.53,68.61,68.52,68.61,4674.0,62.9671,63.0406,62.9579,63.0406,4674.0
2020-12-28 12:45:00,68.63,68.67,68.57,68.57,11248.0,63.059,63.0957,63.0039,63.0039,11248.0
2020-12-28 12:50:00,68.59,68.61,68.53,68.54,3558.0,63.0222,63.0406,62.9671,62.9763,3558.0
2020-12-28 12:55:00,68.53,68.53,68.44,68.46,3828.0,62.9671,62.9671,62.8844,62.9028,3828.0
2020-12-28 13:00:00,68.46,68.46,68.36,68.39,5900.0,62.9028,62.9028,62.8109,62.8385,5900.0
2020-12-28 13:05:00,68.42,68.47,68.42,68.46,3630.0,62.866,62.912,62.866,62.9028,3630.0
2020-12-28 13:10:00,68.44,68.49,68.41,68.42,8246.0,62.8844,62.9303,62.8568,62.866,8246.0
2020-12-28 13:15:00,68.39,68.42,68.38,68.39,3616.0,62.8385,62.866,62.8293,62.8385,3616.0
2020-12-28 13:20:00,68.39,68.43,68.36,68.4,3360.0,62.8385,62.8752,62.8109,62.8477,3360.0
2020-12-28 13:25:00,68.41,68.44,68.39,68.44,4382.0,62.8568,62.8844,62.8385,62.8844,4382.0
2020-12-28 13:30:00,68.42,68.46,68.41,68.42,5524.0,62.866,62.9028,62.8568,62.866,5524.0
2020-12-28 13:35:00,68.39,68.56,68.39,68.5,14968.0,62.8385,62.9947,62.8385,62.9395,14968.0
2020-12-28 13:40:00,68.5,68.54,68.5,68.54,2364.0,62.9395,62.9763,62.9395,62.9763,2364.0
2020-12-28 13:45:00,68.5,68.55,68.49,68.55,1574.0,62.9395,62.9855,62.9303,62.9855,1574.0
2020-12-28 13:50:00,68.51,68.53,68.49,68.52,3698.0,62.9487,62.9671,62.9303,62.9579,3698.0
2020-12-28 13:55:00,68.48,68.52,68.43,68.46,3204.0,62.9212,62.9579,62.8752,62.9028,3204.0
2020-12-28 14:00:00,68.46,68.46,68.28,68.28,6726.0,62.9028,62.9028,62.7374,62.7374,6726.0
2020-12-28 14:05:00,68.27,68.28,68.24,68.26,6148.0,62.7282,62.7374,62.7006,62.719,6148.0
2020-12-28 14:10:00,68.25,68.36,68.25,68.33,7326.0,62.7098,62.8109,62.7098,62.7833,7326.0
2020-12-28 14:15:00,68.32,68.32,68.23,68.31,3884.0,62.7741,62.7741,62.6915,62.765,3884.0
2020-12-28 14:20:00,68.25,68.28,68.23,68.25,3536.0,62.7098,62.7374,62.6915,62.7098,3536.0
2020-12-28 14:25:00,68.24,68.27,68.22,68.27,5474.0,62.7006,62.7282,62.6823,62.7282,5474.0
2020-12-28 14:30:00,68.29,68.31,68.21,68.24,8394.0,62.7466,62.765,62.6731,62.7006,8394.0
2020-12-28 14:35:00,68.21,68.21,68.14,68.14,15620.0,62.6731,62.6731,62.6088,62.6088,15620.0
2020-12-28 14:40:00,68.13,68.24,68.13,68.24,9514.0,62.5996,62.7006,62.5996,62.7006,9514.0
2020-12-28 14:45:00,68.24,68.29,68.2,68.27,4756.0,62.7006,62.7466,62.6639,62.7282,4756.0
2020-12-28 14:50:00,68.27,68.42,68.23,68.25,14164.0,62.7282,62.866,62.6915,62.7098,14164.0
2020-12-28 14:55:00,68.22,68.3,68.17,68.28,10508.0,62.6823,62.7558,62.6363,62.7374,10508.0
2020-12-28 15:00:00,68.27,68.29,68.2,68.28,7470.0,62.7282,62.7466,62.6639,62.7374,7470.0
2020-12-28 15:05:00,68.25,68.27,68.03,68.16,27506.0,62.7098,62.7282,62.5077,62.6271,27506.0
2020-12-28 15:10:00,68.14,68.19,68.14,68.16,7108.0,62.6088,62.6547,62.6088,62.6271,7108.0
2020-12-28 15:15:00,68.17,68.24,68.16,68.17,12542.0,62.6363,62.7006,62.6271,62.6363,12542.0
2020-12-28 15:20:00,68.16,68.3,68.13,68.3,18182.0,62.6271,62.7558,62.5996,62.7558,18182.0
2020-12-28 15:25:00,68.29,68.3,68.17,68.18,8836.0,62.7466,62.7558,62.6363,62.6455,8836.0
2020-12-28 15:30:00,68.19,68.26,68.16,68.17,13076.0,62.6547,62.719,62.6271,62.6363,13076.0
2020-12-28 15:35:00,68.17,68.17,68.07,68.1,14204.0,62.6363,62.6363,62.5444,62.572,14204.0
2020-12-28 15:40:00,68.1,68.2,68.08,68.15,21364.0,62.572,62.6639,62.5536,62.6179,21364.0
2020-12-28 15:45:00,68.15,68.15,68.02,68.03,44466.0,62.6179,62.6179,62.4985,62.5077,44466.0
2020-12-28 15:50:00,68.05,68.11,67.96,68.02,67542.0,62.5261,62.5812,62.4434,62.4985,67542.0
2020-12-28 15:55:00,68.03,68.15,68.01,68.1,77598.0,62.5077,62.6179,62.4893,62.572,77598.0
2020-12-29 09:30:00,68.77,68.77,68.37,68.45,23046.0,63.1876,63.1876,62.8201,62.8936,23046.0
2020-12-29 09:35:00,68.45,68.46,68.25,68.31,5328.0,62.8936,62.9028,62.7098,62.765,5328.0
2020-12-29 09:40:00,68.2,68.33,68.16,68.21,13508.0,62.6639,62.7833,62.6271,62.6731,13508.0
2020-12-29 09:45:00,68.06,68.46,68.06,68.18,6138.0,62.5353,62.9028,62.5353,62.6455,6138.0
2020-12-29 09:50:00,68.19,68.29,68.0,68.0,5244.0,62.6547,62.7466,62.4801,62.4801,5244.0
2020-12-29 09:55:00,67.98,67.98,67.7,67.7,3600.0,62.4617,62.4617,62.2045,62.2045,3600.0
2020-12-29 10:00:00,67.77,67.9,67.64,67.9,5588.0,62.2688,62.3882,62.1493,62.3882,5588.0
2020-12-29 10:05:00,67.83,67.87,67.63,67.68,16188.0,62.3239,62.3607,62.1402,62.1861,16188.0
2020-12-29 10:10:00,67.64,67.64,67.29,67.29,10894.0,62.1493,62.1493,61.8278,61.8278,10894.0
2020-12-29 10:15:00,67.3,67.42,67.25,67.4,10770.0,61.8369,61.9472,61.791,61.9288,10770.0
2020-12-29 10:20:00,67.33,67.81,67.33,67.69,23822.0,61.8645,62.3055,61.8645,62.1953,23822.0
2020-12-29 10:25:00,67.71,67.74,67.52,67.53,8636.0,62.2137,62.2412,62.0391,62.0483,8636.0
2020-12-29 10:30:00,67.55,67.7,67.52,67.63,4352.0,62.0667,62.2045,62.0391,62.1402,4352.0
2020-12-29 10:35:00,67.67,67.76,67.55,67.62,12168.0,62.1769,62.2596,62.0667,62.131,12168.0
2020-12-29 10:40:00,67.7,67.77,67.66,67.77,5692.0,62.2045,62.2688,62.1677,62.2688,5692.0
2020-12-29 10:45:00,67.72,67.75,67.6,67.68,19708.0,62.2229,62.2504,62.1126,62.1861,19708.0
2020-12-29 10:50:00,67.61,67.72,67.51,67.72,7506.0,62.1218,62.2229,62.0299,62.2229,7506.0
2020-12-29 10:55:00,67.71,67.78,67.63,67.67,20076.0,62.2137,62.278,62.1402,62.1769,20076.0
2020-12-29 11:00:00,67.67,67.71,67.58,67.64,6336.0,62.1769,62.2137,62.0942,62.1493,6336.0
2020-12-29 11:05:00,67.6,67.64,67.51,67.64,3098.0,62.1126,62.1493,62.0299,62.1493,3098.0
2020-12-29 11:10:00,67.69,67.69,67.56,67.57,4656.0,62.1953,62.1953,62.0758,62.085,4656.0
2020-12-29 11:15:00,67.53,67.57,67.4,67.48,5406.0,62.0483,62.085,61.9288,62.0023,5406.0
2020-12-29 11:20:00,67.49,67.49,67.39,67.39,2482.0,62.0115,62.0115,61.9196,61.9196,2482.0
2020-12-29 11:25:00,67.44,67.52,67.39,67.39,6626.0,61.9656,62.0391,61.9196,61.9196,6626.0
2020-12-29 11:30:00,67.38,67.38,67.23,67.28,2816.0,61.9105,61.9105,61.7726,61.8186,2816.0
2020-12-29 11:35:00,67.33,67.57,67.33,67.57,4544.0,61.8645,62.085,61.8645,62.085,4544.0
2020-12-29 11:40:00,67.57,67.57,67.39,67.42,4928.0,62.085,62.085,61.9196,61.9472,4928.0
2020-12-29 11:45:00,67.39,67.39,67.2,67.28,8976.0,61.9196,61.9196,61.7451,61.8186,8976.0
2020-12-29 11:50:00,67.31,67.31,67.14,67.14,7990.0,61.8461,61.8461,61.6899,61.6899,7990.0
2020-12-29 11:55:00,67.11,67.3,67.11,67.17,20256.0,61.6624,61.8369,61.6624,61.7175,20256.0
2020-12-29 12:00:00,67.21,67.26,67.17,67.23,9174.0,61.7543,61.8002,61.7175,61.7726,9174.0
2020-12-29 12:05:00,67.23,67.33,67.22,67.31,12812.0,61.7726,61.8645,61.7634,61.8461,12812.0
2020-12-29 12:10:00,67.29,67.33,67.1,67.19,8660.0,61.8278,61.8645,61.6532,61.7359,8660.0
2020-12-29 12:15:00,67.12,67.21,67.05,67.08,11090.0,61.6716,61.7543,61.6072,61.6348,11090.0
2020-12-29 12:20:00,67.05,67.1,67.01,67.05,10964.0,61.6072,61.6532,61.5705,61.6072,10964.0
2020-12-29 12:25:00,67.07,67.29,67.03,67.29,12824.0,61.6256,61.8278,61.5889,61.8278,12824.0
2020-12-29 12:30:00,67.22,67.33,67.14,67.3,7186.0,61.7634,61.8645,61.6899,61.8369,7186.0
2020-12-29 12:35:00,67.29,67.42,67.26,67.31,12664.0,61.8278,61.9472,61.8002,61.8461,12664.0
2020-12-29 12:40:00,67.37,67.41,67.3,67.33,7176.0,61.9013,61.938,61.8369,61.8645,7176.0
2020-12-29 12:45:00,67.38,67.38,67.23,67.29,3566.0,61.9105,61.9105,61.7726,61.8278,3566.0
2020-12-29 12:50:00,67.25,67.36,67.23,67.28,9500.0,61.791,61.8921,61.7726,61.8186,9500.0
2020-12-29 12:55:00,67.31,67.35,67.24,67.35,5688.0,61.8461,61.8829,61.7818,61.8829,5688.0
2020-12-29 13:00:00,67.33,67.39,67.33,67.33,9182.0,61.8645,61.9196,61.8645,61.8645,9182.0
2020-12-29 13:05:00,67.33,67.35,67.29,67.32,11300.0,61.8645,61.8829,61.8278,61.8553,11300.0
2020-12-29 13:10:00,67.33,67.34,67.25,67.32,7502.0,61.8645,61.8737,61.791,61.8553,7502.0
2020-12-29 13:15:00,67.33,67.35,67.24,67.31,9308.0,61.8645,61.8829,61.7818,61.8461,9308.0
2020-12-29 13:20:00,67.31,67.33,67.24,67.27,8064.0,61.8461,61.8645,61.7818,61.8094,8064.0
2020-12-29 13:25:00,67.27,67.32,67.24,67.32,5800.0,61.8094,61.8553,61.7818,61.8553,5800.0
2020-12-29 13:30:00,67.33,67.35,67.28,67.31,8900.0,61.8645,61.8829,61.8186,61.8461,8900.0
2020-12-29 13:35:00,67.31,67.36,67.25,67.28,6800.0,61.8461,61.8921,61.791,61.8186,6800.0
2020-12-29 13:40:00,67.26,67.28,67.17,67.19,11968.0,61.8002,61.8186,61.7175,61.7359,11968.0
2020-12-29 13:45:00,67.21,67.29,67.21,67.29,7106.0,61.7543,61.8278,61.7543,61.8278,7106.0
2020-12-29 13:50:00,67.26,67.42,67.22,67.42,16460.0,61.8002,61.9472,61.7634,61.9472,16460.0
2020-12-29 13:55:00,67.41,67.41,67.25,67.35,12400.0,61.938,61.938,61.791,61.8829,12400.0
2020-12-29 14:00:00,67.31,67.35,67.27,67.33,11256.0,61.8461,61.8829,61.8094,61.8645,11256.0
2020-12-29 14:05:00,67.33,67.35,67.2,67.23,6746.0,61.8645,61.8829,61.7451,61.7726,6746.0
2020-12-29 14:10:00,67.19,67.22,67.14,67.14,6600.0,61.7359,61.7634,61.6899,61.6899,6600.0
2020-12-29 14:15:00,67.17,67.17,67.08,67.1,11334.0,61.7175,61.7175,61.6348,61.6532,11334.0
2020-12-29 14:20:00,67.08,67.1,67.05,67.09,6080.0,61.6348,61.6532,61.6072,61.644,6080.0
2020-12-29 14:25:00,67.09,67.09,66.98,67.01,9264.0,61.644,61.644,61.5429,61.5705,9264.0
2020-12-29 14:30:00,67.05,67.11,67.01,67.11,10416.0,61.6072,61.6624,61.5705,61.6624,10416.0
2020-12-29 14:35:00,67.08,67.08,67.02,67.05,7218.0,61.6348,61.6348,61.5797,61.6072,7218.0
2020-12-29 14:40:00,67.07,67.07,67.0,67.05,11092.0,61.6256,61.6256,61.5613,61.6072,11092.0
2020-12-29 14:45:00,67.08,67.13,67.05,67.12,8300.0,61.6348,61.6807,61.6072,61.6716,8300.0
2020-12-29 14:50:00,67.13,67.24,67.13,67.14,9732.0,61.6807,61.7818,61.6807,61.6899,9732.0
2020-12-29 14:55:00,67.16,67.23,67.16,67.2,7000.0,61.7083,61.7726,61.7083,61.7451,7000.0
2020-12-29 15:00:00,67.19,67.28,67.19,67.25,5550.0,61.7359,61.8186,61.7359,61.791,5550.0
2020-12-29 15:05:00,67.23,67.29,67.17,67.26,12480.0,61.7726,61.8278,61.7175,61.8002,12480.0
2020-12-29 15:10:00,67.25,67.34,67.25,67.32,7142.0,61.791,61.8737,61.791,61.8553,7142.0
2020-12-29 15:15:00,67.32,67.39,67.29,67.39,15736.0,61.8553,61.9196,61.8278,61.9196,15736.0
2020-12-29 15:20:00,67.36,67.54,67.36,67.51,157110.0,61.8921,62.0575,61.8921,62.0299,157110.0
2020-12-29 15:25:00,67.49,67.6,67.48,67.6,13100.0,62.0115,62.1126,62.0023,62.1126,13100.0
2020-12-29 15:30:00,67.57,67.58,67.48,67.51,12956.0,62.085,62.0942,62.0023,62.0299,12956.0
2020-12-29 15:35:00,67.53,67.61,67.53,67.58,14970.0,62.0483,62.1218,62.0483,62.0942,14970.0
2020-12-29 15:40:00,67.56,67.58,67.48,67.55,23446.0,62.0758,62.0942,62.0023,62.0667,23446.0
2020-12-29 15:45:00,67.56,67.65,67.51,67.62,20216.0,62.0758,62.1585,62.0299,62.131,20216.0
2020-12-29 15:50:00,67.58,67.61,67.51,67.61,36998.0,62.0942,62.1218,62.0299,62.1218,36998.0
2020-12-29 15:55:00,67.61,67.62,67.48,67.6,63946.0,62.1218,62.131,62.0023,62.1126,63946.0
2020-12-30 09:30:00,68.29,68.32,68.0,68.18,25174.0,62.7466,62.7741,62.4801,62.6455,25174.0
2020-12-30 09:35:00,68.16,68.47,68.11,68.46,4166.0,62.6271,62.912,62.5812,62.9028,4166.0
2020-12-30 09:40:00,68.43,68.47,68.39,68.43,5402.0,62.8752,62.912,62.8385,62.8752,5402.0
2020-12-30 09:45:00,68.45,68.47,68.26,68.44,9176.0,62.8936,62.912,62.719,62.8844,9176.0
2020-12-30 09:50:00,68.41,68.41,68.23,68.23,15880.0,62.8568,62.8568,62.6915,62.6915,15880.0
2020-12-30 09:55:00,68.24,68.31,68.16,68.3,27554.0,62.7006,62.765,62.6271,62.7558,27554.0
2020-12-30 10:00:00,68.29,68.29,68.14,68.17,14860.0,62.7466,62.7466,62.6088,62.6363,14860.0
2020-12-30 10:05:00,68.21,68.21,67.92,68.11,22258.0,62.6731,62.6731,62.4066,62.5812,22258.0
2020-12-30 10:10:00,68.12,68.12,67.85,67.85,10404.0,62.5904,62.5904,62.3423,62.3423,10404.0
2020-12-30 10:15:00,67.82,68.05,67.8,67.99,18194.0,62.3147,62.5261,62.2964,62.4709,18194.0
2020-12-30 10:20:00,67.98,68.33,67.96,68.33,21592.0,62.4617,62.7833,62.4434,62.7833,21592.0
2020-12-30 10:25:00,68.33,68.5,68.32,68.45,18846.0,62.7833,62.9395,62.7741,62.8936,18846.0
2020-12-30 10:30:00,68.47,68.52,68.25,68.33,18936.0,62.912,62.9579,62.7098,62.7833,18936.0
2020-12-30 10:35:00,68.32,68.32,67.91,68.03,27650.0,62.7741,62.7741,62.3974,62.5077,27650.0
2020-12-30 10:40:00,68.0,68.19,68.0,68.08,31370.0,62.4801,62.6547,62.4801,62.5536,31370.0
2020-12-30 10:45:00,68.08,68.28,68.08,68.28,22174.0,62.5536,62.7374,62.5536,62.7374,22174.0
2020-12-30 10:50:00,68.29,68.33,68.24,68.31,28300.0,62.7466,62.7833,62.7006,62.765,28300.0
2020-12-30 10:55:00,68.31,68.45,68.31,68.39,16186.0,62.765,62.8936,62.765,62.8385,16186.0
2020-12-30 11:00:00,68.39,68.41,68.24,68.24,18070.0,62.8385,62.8568,62.7006,62.7006,18070.0
2020-12-30 11:05:00,68.23,68.41,68.23,68.36,14324.0,62.6915,62.8568,62.6915,62.8109,14324.0
2020-12-30 11:10:00,68.36,68.36,68.16,68.22,20820.0,62.8109,62.8109,62.6271,62.6823,20820.0
2020-12-30 11:15:00,68.2,68.22,68.06,68.11,17516.0,62.6639,62.6823,62.5353,62.5812,17516.0
2020-12-30 11:20:00,68.07,68.09,68.02,68.08,17046.0,62.5444,62.5628,62.4985,62.5536,17046.0
2020-12-30 11:25:00,68.08,68.11,68.03,68.07,19698.0,62.5536,62.5812,62.5077,62.5444,19698.0
2020-12-30 11:30:00,68.08,68.08,68.02,68.05,15294.0,62.5536,62.5536,62.4985,62.5261,15294.0
2020-12-30 11:35:00,68.06,68.2,68.03,68.03,29714.0,62.5353,62.6639,62.5077,62.5077,29714.0
2020-12-30 11:40:00,68.03,68.05,67.98,68.0,10586.0,62.5077,62.5261,62.4617,62.4801,10586.0
2020-12-30 11:45:00,67.98,68.04,67.97,68.03,17112.0,62.4617,62.5169,62.4526,62.5077,17112.0
2020-12-30 11:50:00,68.05,68.16,68.01,68.06,20556.0,62.5261,62.6271,62.4893,62.5353,20556.0
2020-12-30 11:55:00,68.1,68.13,68.05,68.13,7800.0,62.572,62.5996,62.5261,62.5996,7800.0
2020-12-30 12:00:00,68.12,68.16,68.08,68.16,25824.0,62.5904,62.6271,62.5536,62.6271,25824.0
2020-12-30 12:05:00,68.16,68.39,68.15,68.39,14018.0,62.6271,62.8385,62.6179,62.8385,14018.0
2020-12-30 12:10:00,68.36,68.47,68.33,68.47,26950.0,62.8109,62.912,62.7833,62.912,26950.0
2020-12-30 12:15:00,68.46,68.57,68.46,68.53,19388.0,62.9028,63.0039,62.9028,62.9671,19388.0
2020-12-30 12:20:00,68.5,68.63,68.5,68.53,13692.0,62.9395,63.059,62.9395,62.9671,13692.0
2020-12-30 12:25:00,68.52,68.57,68.48,68.53,15130.0,62.9579,63.0039,62.9212,62.9671,15130.0
2020-12-30 12:30:00,68.5,68.5,68.36,68.45,9800.0,62.9395,62.9395,62.8109,62.8936,9800.0
2020-12-30 12:35:00,68.45,68.5,68.45,68.49,8406.0,62.8936,62.9395,62.8936,62.9303,8406.0
2020-12-30 12:40:00,68.5,68.51,68.44,68.48,12458.0,62.9395,62.9487,62.8844,62.9212,12458.0
2020-12-30 12:45:00,68.47,68.56,68.47,68.54,12640.0,62.912,62.9947,62.912,62.9763,12640.0
2020-12-30 12:50:00,68.54,68.56,68.47,68.51,12418.0,62.9763,62.9947,62.912,62.9487,12418.0
2020-12-30 12:55:00,68.48,68.57,68.48,68.57,11554.0,62.9212,63.0039,62.9212,63.0039,11554.0
2020-12-30 13:00:00,68.57,68.63,68.57,68.6,10120.0,63.0039,63.059,63.0039,63.0314,10120.0
2020-12-30 13:05:00,68.58,68.58,68.5,68.51,6820.0,63.013,63.013,62.9395,62.9487,6820.0
2020-12-30 13:10:00,68.48,68.53,68.46,68.49,10302.0,62.9212,62.9671,62.9028,62.9303,10302.0
2020-12-30 13:15:00,68.49,68.58,68.48,68.58,6600.0,62.9303,63.013,62.9212,63.013,6600.0
2020-12-30 13:20:00,68.58,68.58,68.51,68.52,11492.0,63.013,63.013,62.9487,62.9579,11492.0
2020-12-30 13:25:00,68.53,68.53,68.4,68.4,8788.0,62.9671,62.9671,62.8477,62.8477,8788.0
2020-12-30 13:30:00,68.38,68.46,68.36,68.44,13392.0,62.8293,62.9028,62.8109,62.8844,13392.0
2020-12-30 13:35:00,68.44,68.49,68.44,68.46,9762.0,62.8844,62.9303,62.8844,62.9028,9762.0
2020-12-30 13:40:00,68.42,68.46,68.35,68.37,12914.0,62.866,62.9028,62.8017,62.8201,12914.0
2020-12-30 13:45:00,68.36,68.38,68.33,68.35,24146.0,62.8109,62.8293,62.7833,62.8017,24146.0
2020-12-30 13:50:00,68.34,68.35,68.31,68.31,6430.0,62.7925,62.8017,62.765,62.765,6430.0
2020-12-30 13:55:00,68.3,68.36,68.29,68.36,9264.0,62.7558,62.8109,62.7466,62.8109,9264.0
2020-12-30 14:00:00,68.35,68.38,68.32,68.34,8820.0,62.8017,62.8293,62.7741,62.7925,8820.0
2020-12-30 14:05:00,68.36,68.43,68.34,68.41,12100.0,62.8109,62.8752,62.7925,62.8568,12100.0
2020-12-30 14:10:00,68.42,68.44,68.36,68.43,23228.0,62.866,62.8844,62.8109,62.8752,23228.0
2020-12-30 14:15:00,68.42,68.42,68.32,68.38,9130.0,62.866,62.866,62.7741,62.8293,9130.0
2020-12-30 14:20:00,68.39,68.42,68.35,68.41,12366.0,62.8385,62.866,62.8017,62.8568,12366.0
2020-12-30 14:25:00,68.41,68.41,68.35,68.36,10022.0,62.8568,62.8568,62.8017,62.8109,10022.0
2020-12-30 14:30:00,68.39,68.4,68.28,68.31,7200.0,62.8385,62.8477,62.7374,62.765,7200.0
2020-12-30 14:35:00,68.31,68.33,68.3,68.33,6200.0,62.765,62.7833,62.7558,62.7833,6200.0
2020-12-30 14:40:00,68.32,68.35,68.31,68.32,6000.0,62.7741,62.8017,62.765,62.7741,6000.0
2020-12-30 14:45:00,68.31,68.39,68.29,68.3,11818.0,62.765,62.8385,62.7466,62.7558,11818.0
2020-12-30 14:50:00,68.35,68.36,68.3,68.32,18838.0,62.8017,62.8109,62.7558,62.7741,18838.0
2020-12-30 14:55:00,68.32,68.32,68.26,68.29,7000.0,62.7741,62.7741,62.719,62.7466,7000.0
2020-12-30 15:00:00,68.29,68.3,68.21,68.25,10864.0,62.7466,62.7558,62.6731,62.7098,10864.0
2020-12-30 15:05:00,68.24,68.24,68.14,68.19,6810.0,62.7006,62.7006,62.6088,62.6547,6810.0
2020-12-30 15:10:00,68.19,68.22,68.16,68.22,9460.0,62.6547,62.6823,62.6271,62.6823,9460.0
2020-12-30 15:15:00,68.23,68.24,68.1,68.13,11408.0,62.6915,62.7006,62.572,62.5996,11408.0
2020-12-30 15:20:00,68.11,68.2,68.11,68.18,10812.0,62.5812,62.6639,62.5812,62.6455,10812.0
2020-12-30 15:25:00,68.19,68.24,68.17,68.22,15170.0,62.6547,62.7006,62.6363,62.6823,15170.0
2020-12-30 15:30:00,68.23,68.25,68.19,68.21,20136.0,62.6915,62.7098,62.6547,62.6731,20136.0
2020-12-30 15:35:00,68.22,68.26,68.14,68.24,29390.0,62.6823,62.719,62.6088,62.7006,29390.0
2020-12-30 15:40:00,68.25,68.27,68.21,68.24,27716.0,62.7098,62.7282,62.6731,62.7006,27716.0
2020-12-30 15:45:00,68.27,68.36,68.21,68.35,26552.0,62.7282,62.8109,62.6731,62.8017,26552.0
2020-12-30 15:50:00,68.38,68.48,68.35,68.42,87044.0,62.8293,62.9212,62.8017,62.866,87044.0
2020-12-30 15:55:00,68.44,68.46,68.34,68.38,82208.0,62.8844,62.9028,62.7925,62.8293,82208.0
2020-12-31 09:30:00,68.32,68.53,68.01,68.05,26416.0,62.7741,62.9671,62.4893,62.5261,26416.0
2020-12-31 09:35:00,68.04,68.18,67.95,68.05,7900.0,62.5169,62.6455,62.4342,62.5261,7900.0
2020-12-31 09:40:00,68.16,68.17,68.08,68.17,4818.0,62.6271,62.6363,62.5536,62.6363,4818.0
2020-12-31 09:45:00,68.11,68.33,68.11,68.21,4200.0,62.5812,62.7833,62.5812,62.6731,4200.0
2020-12-31 09:50:00,68.17,68.17,67.88,67.88,15036.0,62.6363,62.6363,62.3699,62.3699,15036.0
2020-12-31 09:55:00,67.88,67.92,67.82,67.89,9276.0,62.3699,62.4066,62.3147,62.3791,9276.0
2020-12-31 10:00:00,67.94,68.32,67.92,68.32,16808.0,62.425,62.7741,62.4066,62.7741,16808.0
2020-12-31 10:05:00,68.27,68.31,68.24,68.29,38806.0,62.7282,62.765,62.7006,62.7466,38806.0
2020-12-31 10:10:00,68.24,68.24,68.1,68.13,5116.0,62.7006,62.7006,62.572,62.5996,5116.0
2020-12-31 10:15:00,68.2,68.47,68.2,68.47,4630.0,62.6639,62.912,62.6639,62.912,4630.0
2020-12-31 10:20:00,68.46,68.6,68.36,68.55,17384.0,62.9028,63.0314,62.8109,62.9855,17384.0
2020-12-31 10:25:00,68.56,68.67,68.56,68.62,6236.0,62.9947,63.0957,62.9947,63.0498,6236.0
2020-12-31 10:30:00,68.7,68.7,68.6,68.63,5338.0,63.1233,63.1233,63.0314,63.059,5338.0
2020-12-31 10:35:00,68.63,68.75,68.61,68.75,16876.0,63.059,63.1692,63.0406,63.1692,16876.0
2020-12-31 10:40:00,68.74,68.79,68.67,68.71,7226.0,63.1601,63.206,63.0957,63.1325,7226.0
2020-12-31 10:45:00,68.71,68.78,68.66,68.7,4136.0,63.1325,63.1968,63.0865,63.1233,4136.0
2020-12-31 10:50:00,68.7,68.79,68.63,68.78,4200.0,63.1233,63.206,63.059,63.1968,4200.0
2020-12-31 10:55:00,68.77,68.78,68.69,68.69,4576.0,63.1876,63.1968,63.1141,63.1141,4576.0
2020-12-31 11:00:00,68.7,68.77,68.69,68.77,3306.0,63.1233,63.1876,63.1141,63.1876,3306.0
2020-12-31 11:05:00,68.76,68.85,68.76,68.8,5086.0,63.1784,63.2611,63.1784,63.2152,5086.0
2020-12-31 11:10:00,68.82,68.82,68.7,68.8,7800.0,63.2336,63.2336,63.1233,63.2152,7800.0
2020-12-31 11:15:00,68.8,68.83,68.77,68.79,4200.0,63.2152,63.2428,63.1876,63.206,4200.0
2020-12-31 11:20:00,68.78,68.89,68.77,68.87,5838.0,63.1968,63.2979,63.1876,63.2795,5838.0
2020-12-31 11:25:00,68.83,68.83,68.8,68.83,1802.0,63.2428,63.2428,63.2152,63.2428,1802.0
2020-12-31 11:30:00,68.8,68.85,68.74,68.78,2800.0,63.2152,63.2611,63.1601,63.1968,2800.0
2020-12-31 11:35:00,68.76,68.76,68.67,68.67,2668.0,63.1784,63.1784,63.0957,63.0957,2668.0
2020-12-31 11:40:00,68.62,68.75,68.62,68.72,7772.0,63.0498,63.1692,63.0498,63.1417,7772.0
2020-12-31 11:45:00,68.7,68.72,68.64,68.7,4692.0,63.1233,63.1417,63.0682,63.1233,4692.0
2020-12-31 11:50:00,68.67,68.67,68.63,68.67,2860.0,63.0957,63.0957,63.059,63.0957,2860.0
2020-12-31 11:55:00,68.64,68.64,68.55,68.6,1600.0,63.0682,63.0682,62.9855,63.0314,1600.0
2020-12-31 12:00:00,68.63,68.69,68.61,68.69,4722.0,63.059,63.1141,63.0406,63.1141,4722.0
2020-12-31 12:05:00,68.68,68.79,68.68,68.78,11636.0,63.1049,63.206,63.1049,63.1968,11636.0
2020-12-31 12:10:00,68.83,68.83,68.79,68.81,2946.0,63.2428,63.2428,63.206,63.2244,2946.0
2020-12-31 12:15:00,68.8,68.81,68.78,68.78,3322.0,63.2152,63.2244,63.1968,63.1968,3322.0
2020-12-31 12:20:00,68.77,68.83,68.76,68.83,4728.0,63.1876,63.2428,63.1784,63.2428,4728.0
2020-12-31 12:25:00,68.85,68.92,68.83,68.89,7124.0,63.2611,63.3254,63.2428,63.2979,7124.0
2020-12-31 12:30:00,68.9,68.91,68.83,68.86,2232.0,63.3071,63.3163,63.2428,63.2703,2232.0
2020-12-31 12:35:00,68.85,68.86,68.74,68.76,6268.0,63.2611,63.2703,63.1601,63.1784,6268.0
2020-12-31 12:40:00,68.74,68.78,68.71,68.76,24590.0,63.1601,63.1968,63.1325,63.1784,24590.0
2020-12-31 12:45:00,68.8,68.92,68.8,68.84,4402.0,63.2152,63.3254,63.2152,63.2519,4402.0
2020-12-31 12:50:00,68.86,68.89,68.84,68.85,3998.0,63.2703,63.2979,63.2519,63.2611,3998.0
2020-12-31 12:55:00,68.86,68.96,68.85,68.96,8310.0,63.2703,63.3622,63.2611,63.3622,8310.0
2020-12-31 13:00:00,68.98,69.01,68.91,68.94,15450.0,63.3806,63.4081,63.3163,63.3438,15450.0
2020-12-31 13:05:00,68.95,68.96,68.85,68.85,4828.0,63.353,63.3622,63.2611,63.2611,4828.0
2020-12-31 13:10:00,68.82,68.86,68.82,68.86,1600.0,63.2336,63.2703,63.2336,63.2703,1600.0
2020-12-31 13:15:00,68.86,68.89,68.86,68.89,2940.0,63.2703,63.2979,63.2703,63.2979,2940.0
2020-12-31 13:20:00,68.87,68.87,68.7,68.72,3682.0,63.2795,63.2795,63.1233,63.1417,3682.0
2020-12-31 13:25:00,68.7,68.74,68.65,68.65,1690.0,63.1233,63.1601,63.0774,63.0774,1690.0
2020-12-31 13:30:00,68.67,68.73,68.67,68.72,3228.0,63.0957,63.1509,63.0957,63.1417,3228.0
2020-12-31 13:35:00,68.72,68.8,68.67,68.7,3600.0,63.1417,63.2152,63.0957,63.1233,3600.0
2020-12-31 13:40:00,68.67,68.73,68.63,68.72,2200.0,63.0957,63.1509,63.059,63.1417,2200.0
2020-12-31 13:45:00,68.72,68.84,68.72,68.83,8802.0,63.1417,63.2519,63.1417,63.2428,8802.0
2020-12-31 13:50:00,68.83,68.85,68.79,68.83,6228.0,63.2428,63.2611,63.206,63.2428,6228.0
2020-12-31 13:55:00,68.83,68.85,68.79,68.83,8926.0,63.2428,63.2611,63.206,63.2428,8926.0
2020-12-31 14:00:00,68.82,68.83,68.77,68.83,6306.0,63.2336,63.2428,63.1876,63.2428,6306.0
2020-12-31 14:05:00,68.83,68.86,68.81,68.83,4842.0,63.2428,63.2703,63.2244,63.2428,4842.0
2020-12-31 14:10:00,68.86,68.92,68.86,68.9,8232.0,63.2703,63.3254,63.2703,63.3071,8232.0
2020-12-31 14:15:00,68.88,68.95,68.87,68.9,8514.0,63.2887,63.353,63.2795,63.3071,8514.0
2020-12-31 14:20:00,68.91,68.95,68.89,68.89,5062.0,63.3163,63.353,63.2979,63.2979,5062.0
2020-12-31 14:25:00,68.88,68.88,68.8,68.8,2600.0,63.2887,63.2887,63.2152,63.2152,2600.0
2020-12-31 14:30:00,68.85,68.92,68.83,68.89,5044.0,63.2611,63.3254,63.2428,63.2979,5044.0
2020-12-31 14:35:00,68.9,68.92,68.86,68.9,2028.0,63.3071,63.3254,63.2703,63.3071,2028.0
2020-12-31 14:40:00,68.91,68.96,68.89,68.92,4916.0,63.3163,63.3622,63.2979,63.3254,4916.0
2020-12-31 14:45:00,68.92,68.96,68.91,68.91,3402.0,63.3254,63.3622,63.3163,63.3163,3402.0
2020-12-31 14:50:00,68.88,68.92,68.84,68.89,5240.0,63.2887,63.3254,63.2519,63.2979,5240.0
2020-12-31 14:55:00,68.89,68.9,68.82,68.85,7146.0,63.2979,63.3071,63.2336,63.2611,7146.0
2020-12-31 15:00:00,68.87,68.92,68.85,68.91,7138.0,63.2795,63.3254,63.2611,63.3163,7138.0
2020-12-31 15:05:00,68.89,69.04,68.89,69.01,7662.0,63.2979,63.4357,63.2979,63.4081,7662.0
2020-12-31 15:10:00,69.02,69.08,68.99,69.02,6446.0,63.4173,63.4725,63.3898,63.4173,6446.0
2020-12-31 15:15:00,69.03,69.04,68.91,68.97,7996.0,63.4265,63.4357,63.3163,63.3714,7996.0
2020-12-31 15:20:00,68.96,69.0,68.94,68.99,3892.0,63.3622,63.399,63.3438,63.3898,3892.0
2020-12-31 15:25:00,68.97,69.02,68.97,69.0,7228.0,63.3714,63.4173,63.3714,63.399,7228.0
2020-12-31 15:30:00,68.96,68.96,68.85,68.85,9878.0,63.3622,63.3622,63.2611,63.2611,9878.0
2020-12-31 15:35:00,68.86,68.96,68.86,68.91,9694.0,63.2703,63.3622,63.2703,63.3163,9694.0
2020-12-31 15:40:00,68.93,68.94,68.81,68.91,8620.0,63.3346,63.3438,63.2244,63.3163,8620.0
2020-12-31 15:45:00,68.92,68.92,68.83,68.86,14106.0,63.3254,63.3254,63.2428,63.2703,14106.0
2020-12-31 15:50:00,68.91,69.1,68.87,69.01,56762.0,63.3163,63.4908,63.2795,63.4081,56762.0
2020-12-31 15:55:00,68.97,69.08,68.89,68.95,89214.0,63.3714,63.4725,63.2979,63.353,89214.0
2021-01-04 09:30:00,69.48,69.93,69.31,69.91,148614.0,63.84,64.2535,63.6838,64.2351,148614.0
2021-01-04 09:35:00,69.88,70.14,69.79,70.08,46866.0,64.2075,64.4464,64.1248,64.3913,46866.0
2021-01-04 09:40:00,70.09,70.5,70.0,70.5,33684.0,64.4005,64.7772,64.3178,64.7772,33684.0
2021-01-04 09:45:00,70.55,70.82,70.51,70.72,98472.0,64.8231,65.0712,64.7864,64.9793,98472.0
2021-01-04 09:50:00,70.72,70.86,70.52,70.82,39228.0,64.9793,65.108,64.7956,65.0712,39228.0
2021-01-04 09:55:00,70.92,70.95,70.61,70.91,19192.0,65.1631,65.1907,64.8783,65.1539,19192.0
2021-01-04 10:00:00,70.98,71.02,70.77,70.85,13492.0,65.2182,65.255,65.0253,65.0988,13492.0
2021-01-04 10:05:00,70.85,71.06,70.83,70.91,22300.0,65.0988,65.2917,65.0804,65.1539,22300.0
2021-01-04 10:10:00,70.96,70.98,70.75,70.9,49568.0,65.1998,65.2182,65.0069,65.1447,49568.0
2021-01-04 10:15:00,70.86,71.05,70.84,70.95,5760.0,65.108,65.2825,65.0896,65.1907,5760.0
2021-01-04 10:20:00,70.93,71.13,70.92,71.0,12202.0,65.1723,65.356,65.1631,65.2366,12202.0
2021-01-04 10:25:00,71.01,71.08,70.88,71.0,9426.0,65.2458,65.3101,65.1263,65.2366,9426.0
2021-01-04 10:30:00,70.99,71.02,70.83,70.83,25810.0,65.2274,65.255,65.0804,65.0804,25810.0
2021-01-04 10:35:00,70.86,70.89,70.71,70.75,16494.0,65.108,65.1355,64.9701,65.0069,16494.0
2021-01-04 10:40:00,70.75,70.81,70.63,70.66,8004.0,65.0069,65.062,64.8966,64.9242,8004.0
2021-01-04 10:45:00,70.61,70.61,70.31,70.42,47786.0,64.8783,64.8783,64.6026,64.7037,47786.0
2021-01-04 10:50:00,70.44,70.45,70.02,70.11,43682.0,64.7221,64.7312,64.3362,64.4188,43682.0
2021-01-04 10:55:00,70.05,70.1,69.74,69.75,51116.0,64.3637,64.4097,64.0789,64.0881,51116.0
2021-01-04 11:00:00,69.7,69.72,69.07,69.2,27554.0,64.0421,64.0605,63.4633,63.5827,27554.0
2021-01-04 11:05:00,69.21,69.29,68.87,68.92,12086.0,63.5919,63.6654,63.2795,63.3254,12086.0
2021-01-04 11:10:00,68.89,69.19,68.76,69.17,20694.0,63.2979,63.5735,63.1784,63.5552,20694.0
2021-01-04 11:15:00,69.13,69.33,69.05,69.28,86726.0,63.5184,63.7022,63.4449,63.6562,86726.0
2021-01-04 11:20:00,69.29,69.41,69.28,69.33,35224.0,63.6654,63.7757,63.6562,63.7022,35224.0
2021-01-04 11:25:00,69.32,69.48,69.27,69.46,26072.0,63.693,63.84,63.647,63.8216,26072.0
2021-01-04 11:30:00,69.45,69.47,69.2,69.31,79142.0,63.8124,63.8308,63.5827,63.6838,79142.0
2021-01-04 11:35:00,69.23,69.45,69.13,69.42,20216.0,63.6103,63.8124,63.5184,63.7849,20216.0
2021-01-04 11:40:00,69.39,69.39,69.24,69.28,14280.0,63.7573,63.7573,63.6195,63.6562,14280.0
2021-01-04 11:45:00,69.31,69.31,69.16,69.16,13864.0,63.6838,63.6838,63.546,63.546,13864.0
2021-01-04 11:50:00,69.18,69.25,69.04,69.04,24326.0,63.5643,63.6287,63.4357,63.4357,24326.0
2021-01-04 11:55:00,69.04,69.04,68.86,68.88,23640.0,63.4357,63.4357,63.2703,63.2887,23640.0
2021-01-04 12:00:00,68.92,68.99,68.71,68.71,38170.0,63.3254,63.3898,63.1325,63.1325,38170.0
2021-01-04 12:05:00,68.7,68.78,68.4,68.45,9714.0,63.1233,63.1968,62.8477,62.8936,9714.0
2021-01-04 12:10:00,68.48,68.67,68.33,68.56,28336.0,62.9212,63.0957,62.7833,62.9947,28336.0
2021-01-04 12:15:00,68.32,68.86,68.32,68.73,35696.0,62.7741,63.2703,62.7741,63.1509,35696.0
2021-01-04 12:20:00,68.75,69.06,68.66,69.02,55876.0,63.1692,63.4541,63.0865,63.4173,55876.0
2021-01-04 12:25:00,69.02,69.02,68.9,68.98,26548.0,63.4173,63.4173,63.3071,63.3806,26548.0
2021-01-04 12:30:00,68.96,69.07,68.86,69.06,26470.0,63.3622,63.4633,63.2703,63.4541,26470.0
2021-01-04 12:35:00,69.05,69.06,68.75,68.75,22042.0,63.4449,63.4541,63.1692,63.1692,22042.0
2021-01-04 12:40:00,68.75,68.75,68.58,68.63,11524.0,63.1692,63.1692,63.013,63.059,11524.0
2021-01-04 12:45:00,68.63,68.63,68.46,68.47,13084.0,63.059,63.059,62.9028,62.912,13084.0
2021-01-04 12:50:00,68.48,68.76,68.45,68.76,9638.0,62.9212,63.1784,62.8936,63.1784,9638.0
2021-01-04 12:55:00,68.78,69.07,68.78,69.05,24090.0,63.1968,63.4633,63.1968,63.4449,24090.0
2021-01-04 13:00:00,69.02,69.08,68.91,68.96,10390.0,63.4173,63.4725,63.3163,63.3622,10390.0
2021-01-04 13:05:00,68.98,69.02,68.79,68.89,17132.0,63.3806,63.4173,63.206,63.2979,17132.0
2021-01-04 13:10:00,68.81,69.04,68.8,69.03,23134.0,63.2244,63.4357,63.2152,63.4265,23134.0
2021-01-04 13:15:00,69.05,69.17,68.94,68.97,73600.0,63.4449,63.5552,63.3438,63.3714,73600.0
2021-01-04 13:20:00,68.98,69.08,68.93,69.08,12200.0,63.3806,63.4725,63.3346,63.4725,12200.0
2021-01-04 13:25:00,69.06,69.19,69.02,69.08,25800.0,63.4541,63.5735,63.4173,63.4725,25800.0
2021-01-04 13:30:00,69.06,69.06,68.95,68.95,6856.0,63.4541,63.4541,63.353,63.353,6856.0
2021-01-04 13:35:00,68.97,69.08,68.97,69.07,7960.0,63.3714,63.4725,63.3714,63.4633,7960.0
2021-01-04 13:40:00,69.08,69.21,69.01,69.07,8222.0,63.4725,63.5919,63.4081,63.4633,8222.0
2021-01-04 13:45:00,69.11,69.22,69.1,69.21,11038.0,63.5,63.6011,63.4908,63.5919,11038.0
2021-01-04 13:50:00,69.24,69.31,69.21,69.23,18126.0,63.6195,63.6838,63.5919,63.6103,18126.0
2021-01-04 13:55:00,69.21,69.25,69.13,69.21,10030.0,63.5919,63.6287,63.5184,63.5919,10030.0
2021-01-04 14:00:00,69.16,69.21,69.04,69.14,61742.0,63.546,63.5919,63.4357,63.5276,61742.0
2021-01-04 14:05:00,69.17,69.17,68.85,68.87,20146.0,63.5552,63.5552,63.2611,63.2795,20146.0
2021-01-04 14:10:00,68.9,68.92,68.78,68.92,6818.0,63.3071,63.3254,63.1968,63.3254,6818.0
2021-01-04 14:15:00,68.89,68.92,68.85,68.86,8724.0,63.2979,63.3254,63.2611,63.2703,8724.0
2021-01-04 14:20:00,68.85,68.89,68.76,68.83,9938.0,63.2611,63.2979,63.1784,63.2428,9938.0
2021-01-04 14:25:00,68.83,68.83,68.64,68.72,13990.0,63.2428,63.2428,63.0682,63.1417,13990.0
2021-01-04 14:30:00,68.69,68.72,68.52,68.55,5404.0,63.1141,63.1417,62.9579,62.9855,5404.0
2021-01-04 14:35:00,68.55,68.61,68.49,68.55,10782.0,62.9855,63.0406,62.9303,62.9855,10782.0
2021-01-04 14:40:00,68.52,68.54,68.45,68.47,5494.0,62.9579,62.9763,62.8936,62.912,5494.0
2021-01-04 14:45:00,68.42,68.46,68.31,68.31,9828.0,62.866,62.9028,62.765,62.765,9828.0
2021-01-04 14:50:00,68.31,68.32,68.21,68.26,7586.0,62.765,62.7741,62.6731,62.719,7586.0
2021-01-04 14:55:00,68.28,68.61,68.24,68.61,16974.0,62.7374,63.0406,62.7006,63.0406,16974.0
2021-01-04 15:00:00,68.6,68.64,68.41,68.42,5804.0,63.0314,63.0682,62.8568,62.866,5804.0
2021-01-04 15:05:00,68.44,68.58,68.39,68.53,10254.0,62.8844,63.013,62.8385,62.9671,10254.0
2021-01-04 15:10:00,68.51,68.61,68.5,68.61,6662.0,62.9487,63.0406,62.9395,63.0406,6662.0
2021-01-04 15:15:00,68.61,68.66,68.48,68.48,9720.0,63.0406,63.0865,62.9212,62.9212,9720.0
2021-01-04 15:20:00,68.52,68.52,68.42,68.42,6340.0,62.9579,62.9579,62.866,62.866,6340.0
2021-01-04 15:25:00,68.42,68.52,68.39,68.51,12580.0,62.866,62.9579,62.8385,62.9487,12580.0
2021-01-04 15:30:00,68.46,68.67,68.37,68.67,10818.0,62.9028,63.0957,62.8201,63.0957,10818.0
2021-01-04 15:35:00,68.63,68.85,68.63,68.85,80018.0,63.059,63.2611,63.059,63.2611,80018.0
2021-01-04 15:40:00,68.8,68.8,68.65,68.74,25346.0,63.2152,63.2152,63.0774,63.1601,25346.0
2021-01-04 15:45:00,68.74,68.9,68.73,68.9,103348.0,63.1601,63.3071,63.1509,63.3071,103348.0
2021-01-04 15:50:00,68.97,69.0,68.58,68.68,91642.0,63.3714,63.399,63.013,63.1049,91642.0
2021-01-04 15:55:00,68.69,68.73,68.57,68.58,140012.0,63.1141,63.1509,63.0039,63.013,140012.0
2021-01-05 09:30:00,68.78,69.19,68.64,69.11,94688.0,63.1968,63.5735,63.0682,63.5,94688.0
2021-01-05 09:35:00,69.21,69.55,69.1,69.5,63574.0,63.5919,63.9043,63.4908,63.8584,63574.0
2021-01-05 09:40:00,69.6,69.74,69.47,69.68,15012.0,63.9502,64.0789,63.8308,64.0238,15012.0
2021-01-05 09:45:00,69.62,69.68,69.4,69.61,5810.0,63.9686,64.0238,63.7665,63.9594,5810.0
2021-01-05 09:50:00,69.64,69.68,69.49,69.63,7304.0,63.987,64.0238,63.8492,63.9778,7304.0
2021-01-05 09:55:00,69.56,69.69,69.45,69.47,25404.0,63.9135,64.0329,63.8124,63.8308,25404.0
2021-01-05 10:00:00,69.5,69.85,69.38,69.85,21830.0,63.8584,64.18,63.7481,64.18,21830.0
2021-01-05 10:05:00,69.77,69.85,69.63,69.79,16260.0,64.1064,64.18,63.9778,64.1248,16260.0
2021-01-05 10:10:00,69.78,69.86,69.69,69.78,43360.0,64.1156,64.1891,64.0329,64.1156,43360.0
2021-01-05 10:15:00,69.74,69.92,69.63,69.67,4600.0,64.0789,64.2443,63.9778,64.0146,4600.0
2021-01-05 10:20:00,69.66,69.8,69.66,69.77,10560.0,64.0054,64.134,64.0054,64.1064,10560.0
2021-01-05 10:25:00,69.78,69.89,69.78,69.89,7762.0,64.1156,64.2167,64.1156,64.2167,7762.0
2021-01-05 10:30:00,69.95,69.96,69.69,69.69,10356.0,64.2718,64.281,64.0329,64.0329,10356.0
2021-01-05 10:35:00,69.7,69.74,69.63,69.63,7658.0,64.0421,64.0789,63.9778,63.9778,7658.0
2021-01-05 10:40:00,69.63,69.65,69.39,69.42,8274.0,63.9778,63.9962,63.7573,63.7849,8274.0
2021-01-05 10:45:00,69.4,69.62,69.4,69.62,22960.0,63.7665,63.9686,63.7665,63.9686,22960.0
2021-01-05 10:50:00,69.64,69.73,69.6,69.72,11714.0,63.987,64.0697,63.9502,64.0605,11714.0
2021-01-05 10:55:00,69.71,69.71,69.44,69.48,5180.0,64.0513,64.0513,63.8032,63.84,5180.0
2021-01-05 11:00:00,69.48,69.53,69.42,69.51,6728.0,63.84,63.8859,63.7849,63.8676,6728.0
2021-01-05 11:05:00,69.54,69.54,69.35,69.4,7244.0,63.8951,63.8951,63.7205,63.7665,7244.0
2021-01-05 11:10:00,69.42,69.51,69.36,69.51,6864.0,63.7849,63.8676,63.7297,63.8676,6864.0
2021-01-05 11:15:00,69.46,69.46,69.29,69.4,3344.0,63.8216,63.8216,63.6654,63.7665,3344.0
2021-01-05 11:20:00,69.44,69.65,69.41,69.58,6370.0,63.8032,63.9962,63.7757,63.9319,6370.0
2021-01-05 11:25:00,69.56,69.74,69.56,69.74,6200.0,63.9135,64.0789,63.9135,64.0789,6200.0
2021-01-05 11:30:00,69.74,69.74,69.68,69.7,9906.0,64.0789,64.0789,64.0238,64.0421,9906.0
2021-01-05 11:35:00,69.7,69.7,69.6,69.63,2596.0,64.0421,64.0421,63.9502,63.9778,2596.0
2021-01-05 11:40:00,69.62,69.7,69.61,69.61,7416.0,63.9686,64.0421,63.9594,63.9594,7416.0
2021-01-05 11:45:00,69.61,69.67,69.48,69.51,4362.0,63.9594,64.0146,63.84,63.8676,4362.0
2021-01-05 11:50:00,69.56,69.56,69.47,69.49,2384.0,63.9135,63.9135,63.8308,63.8492,2384.0
2021-01-05 11:55:00,69.5,69.69,69.5,69.69,22984.0,63.8584,64.0329,63.8584,64.0329,22984.0
2021-01-05 12:00:00,69.64,69.71,69.6,69.71,8000.0,63.987,64.0513,63.9502,64.0513,8000.0
2021-01-05 12:05:00,69.67,69.75,69.61,69.61,9382.0,64.0146,64.0881,63.9594,63.9594,9382.0
2021-01-05 12:10:00,69.6,69.62,69.24,69.31,41290.0,63.9502,63.9686,63.6195,63.6838,41290.0
2021-01-05 12:15:00,69.28,69.36,69.25,69.33,152638.0,63.6562,63.7297,63.6287,63.7022,152638.0
2021-01-05 12:20:00,69.33,69.43,69.3,69.31,14220.0,63.7022,63.794,63.6746,63.6838,14220.0
2021-01-05 12:25:00,69.33,69.35,69.28,69.3,3296.0,63.7022,63.7205,63.6562,63.6746,3296.0
2021-01-05 12:30:00,69.29,69.42,69.25,69.36,10014.0,63.6654,63.7849,63.6287,63.7297,10014.0
2021-01-05 12:35:00,69.36,69.49,69.36,69.46,5600.0,63.7297,63.8492,63.7297,63.8216,5600.0
2021-01-05 12:40:00,69.42,69.49,69.34,69.4,4224.0,63.7849,63.8492,63.7114,63.7665,4224.0
2021-01-05 12:45:00,69.41,69.42,69.34,69.38,6156.0,63.7757,63.7849,63.7114,63.7481,6156.0
2021-01-05 12:50:00,69.33,69.42,69.33,69.39,7814.0,63.7022,63.7849,63.7022,63.7573,7814.0
2021-01-05 12:55:00,69.38,69.49,69.32,69.49,32580.0,63.7481,63.8492,63.693,63.8492,32580.0
2021-01-05 13:00:00,69.51,69.58,69.47,69.55,11504.0,63.8676,63.9319,63.8308,63.9043,11504.0
2021-01-05 13:05:00,69.61,69.65,69.58,69.64,3152.0,63.9594,63.9962,63.9319,63.987,3152.0
2021-01-05 13:10:00,69.67,69.74,69.67,69.7,6462.0,64.0146,64.0789,64.0146,64.0421,6462.0
2021-01-05 13:15:00,69.72,69.78,69.66,69.72,31482.0,64.0605,64.1156,64.0054,64.0605,31482.0
2021-01-05 13:20:00,69.73,69.74,69.64,69.66,10842.0,64.0697,64.0789,63.987,64.0054,10842.0
2021-01-05 13:25:00,69.69,69.71,69.6,69.64,7760.0,64.0329,64.0513,63.9502,63.987,7760.0
2021-01-05 13:30:00,69.63,69.69,69.63,69.64,7334.0,63.9778,64.0329,63.9778,63.987,7334.0
2021-01-05 13:35:00,69.64,69.71,69.63,69.67,11674.0,63.987,64.0513,63.9778,64.0146,11674.0
2021-01-05 13:40:00,69.69,69.7,69.58,69.58,8630.0,64.0329,64.0421,63.9319,63.9319,8630.0
2021-01-05 13:45:00,69.6,69.66,69.55,69.55,9526.0,63.9502,64.0054,63.9043,63.9043,9526.0
2021-01-05 13:50:00,69.57,69.6,69.51,69.52,32680.0,63.9227,63.9502,63.8676,63.8767,32680.0
2021-01-05 13:55:00,69.51,69.55,69.38,69.41,59810.0,63.8676,63.9043,63.7481,63.7757,59810.0
2021-01-05 14:00:00,69.42,69.6,69.42,69.55,100940.0,63.7849,63.9502,63.7849,63.9043,100940.0
2021-01-05 14:05:00,69.54,69.65,69.51,69.51,60406.0,63.8951,63.9962,63.8676,63.8676,60406.0
2021-01-05 14:10:00,69.51,69.57,69.39,69.45,88864.0,63.8676,63.9227,63.7573,63.8124,88864.0
2021-01-05 14:15:00,69.46,69.6,69.38,69.42,95844.0,63.8216,63.9502,63.7481,63.7849,95844.0
2021-01-05 14:20:00,69.42,69.56,69.33,69.49,79220.0,63.7849,63.9135,63.7022,63.8492,79220.0
2021-01-05 14:25:00,69.52,69.65,69.5,69.65,42204.0,63.8767,63.9962,63.8584,63.9962,42204.0
2021-01-05 14:30:00,69.77,69.81,69.68,69.72,19866.0,64.1064,64.1432,64.0238,64.0605,19866.0
2021-01-05 14:35:00,69.71,69.8,69.69,69.76,18152.0,64.0513,64.134,64.0329,64.0973,18152.0
2021-01-05 14:40:00,69.76,69.84,69.75,69.82,13462.0,64.0973,64.1708,64.0881,64.1524,13462.0
2021-01-05 14:45:00,69.83,69.86,69.79,69.86,9118.0,64.1616,64.1891,64.1248,64.1891,9118.0
2021-01-05 14:50:00,69.86,69.87,69.7,69.79,18410.0,64.1891,64.1983,64.0421,64.1248,18410.0
2021-01-05 14:55:00,69.79,69.85,69.75,69.82,14034.0,64.1248,64.18,64.0881,64.1524,14034.0
2021-01-05 15:00:00,69.81,69.86,69.78,69.79,22116.0,64.1432,64.1891,64.1156,64.1248,22116.0
2021-01-05 15:05:00,69.79,69.82,69.75,69.78,34594.0,64.1248,64.1524,64.0881,64.1156,34594.0
2021-01-05 15:10:00,69.77,69.81,69.72,69.79,41048.0,64.1064,64.1432,64.0605,64.1248,41048.0
2021-01-05 15:15:00,69.8,69.89,69.78,69.88,42512.0,64.134,64.2167,64.1156,64.2075,42512.0
2021-01-05 15:20:00,69.86,69.96,69.83,69.89,26766.0,64.1891,64.281,64.1616,64.2167,26766.0
2021-01-05 15:25:00,69.9,69.92,69.8,69.82,54862.0,64.2259,64.2443,64.134,64.1524,54862.0
2021-01-05 15:30:00,69.81,69.85,69.77,69.83,14596.0,64.1432,64.18,64.1064,64.1616,14596.0
2021-01-05 15:35:00,69.83,69.88,69.75,69.76,30150.0,64.1616,64.2075,64.0881,64.0973,30150.0
2021-01-05 15:40:00,69.76,69.89,69.74,69.89,22854.0,64.0973,64.2167,64.0789,64.2167,22854.0
2021-01-05 15:45:00,69.89,69.96,69.83,69.96,117404.0,64.2167,64.281,64.1616,64.281,117404.0
2021-01-05 15:50:00,69.97,70.09,69.95,70.03,73904.0,64.2902,64.4005,64.2718,64.3453,73904.0
2021-01-05 15:55:00,70.04,70.17,70.04,70.17,76250.0,64.3545,64.474,64.3545,64.474,76250.0
2021-01-06 09:30:00,70.91,70.91,70.1,70.61,99042.0,65.1539,65.1539,64.4097,64.8783,99042.0
2021-01-06 09:35:00,70.75,71.47,70.63,71.46,37086.0,65.0069,65.6684,64.8966,65.6593,37086.0
2021-01-06 09:40:00,71.5,71.64,71.15,71.22,74524.0,65.696,65.8246,65.3744,65.4387,74524.0
2021-01-06 09:45:00,71.16,71.54,71.11,71.48,48796.0,65.3836,65.7328,65.3377,65.6776,48796.0
2021-01-06 09:50:00,71.55,71.82,71.5,71.74,78920.0,65.742,65.99,65.696,65.9165,78920.0
2021-01-06 09:55:00,71.78,71.81,71.44,71.52,53268.0,65.9533,65.9808,65.6409,65.7144,53268.0
2021-01-06 10:00:00,71.47,71.5,71.03,71.25,128628.0,65.6684,65.696,65.2642,65.4663,128628.0
2021-01-06 10:05:00,71.18,71.3,71.12,71.23,177810.0,65.402,65.5122,65.3469,65.4479,177810.0
2021-01-06 10:10:00,71.27,71.42,71.22,71.3,126882.0,65.4847,65.6225,65.4387,65.5122,126882.0
2021-01-06 10:15:00,71.32,71.33,71.26,71.28,30306.0,65.5306,65.5398,65.4755,65.4939,30306.0
2021-01-06 10:20:00,71.28,71.36,71.09,71.2,136268.0,65.4939,65.5674,65.3193,65.4204,136268.0
2021-01-06 10:25:00,71.21,71.25,71.1,71.18,42920.0,65.4296,65.4663,65.3285,65.402,42920.0
2021-01-06 10:30:00,71.18,71.2,71.09,71.13,24408.0,65.402,65.4204,65.3193,65.356,24408.0
2021-01-06 10:35:00,71.17,71.62,71.17,71.53,44582.0,65.3928,65.8063,65.3928,65.7236,44582.0
2021-01-06 10:40:00,71.54,71.57,71.49,71.54,14496.0,65.7328,65.7603,65.6868,65.7328,14496.0
2021-01-06 10:45:00,71.5,71.92,71.5,71.92,14830.0,65.696,66.0819,65.696,66.0819,14830.0
2021-01-06 10:50:00,71.96,72.06,71.77,71.99,34698.0,66.1187,66.2106,65.9441,66.1462,34698.0
2021-01-06 10:55:00,71.97,72.19,71.94,72.11,22186.0,66.1279,66.33,66.1003,66.2565,22186.0
2021-01-06 11:00:00,72.12,72.17,71.98,72.1,24622.0,66.2657,66.3116,66.137,66.2473,24622.0
2021-01-06 11:05:00,72.02,72.08,71.93,72.05,37264.0,66.1738,66.2289,66.0911,66.2014,37264.0
2021-01-06 11:10:00,72.06,72.08,71.97,72.06,29412.0,66.2106,66.2289,66.1279,66.2106,29412.0
2021-01-06 11:15:00,72.02,72.31,72.01,72.17,24164.0,66.1738,66.4403,66.1646,66.3116,24164.0
2021-01-06 11:20:00,72.21,72.27,72.02,72.08,28364.0,66.3484,66.4035,66.1738,66.2289,28364.0
2021-01-06 11:25:00,72.09,72.14,72.01,72.06,26140.0,66.2381,66.2841,66.1646,66.2106,26140.0
2021-01-06 11:30:00,72.06,72.11,72.0,72.01,14840.0,66.2106,66.2565,66.1554,66.1646,14840.0
2021-01-06 11:35:00,71.98,72.0,71.8,71.96,13954.0,66.137,66.1554,65.9717,66.1187,13954.0
2021-01-06 11:40:00,71.88,72.0,71.84,71.88,65988.0,66.0452,66.1554,66.0084,66.0452,65988.0
2021-01-06 11:45:00,71.88,72.05,71.88,71.96,29046.0,66.0452,66.2014,66.0452,66.1187,29046.0
2021-01-06 11:50:00,71.99,72.13,71.94,72.02,17378.0,66.1462,66.2749,66.1003,66.1738,17378.0
2021-01-06 11:55:00,72.03,72.07,71.99,72.03,29366.0,66.183,66.2197,66.1462,66.183,29366.0
2021-01-06 12:00:00,72.05,72.23,71.95,72.23,69418.0,66.2014,66.3668,66.1095,66.3668,69418.0
2021-01-06 12:05:00,72.12,72.29,72.0,72.11,112712.0,66.2657,66.4219,66.1554,66.2565,112712.0
2021-01-06 12:10:00,72.11,72.15,72.0,72.01,28050.0,66.2565,66.2933,66.1554,66.1646,28050.0
2021-01-06 12:15:00,72.03,72.11,71.99,71.99,15102.0,66.183,66.2565,66.1462,66.1462,15102.0
2021-01-06 12:20:00,71.99,72.04,71.92,71.97,10800.0,66.1462,66.1922,66.0819,66.1279,10800.0
2021-01-06 12:25:00,71.95,72.07,71.95,72.05,20308.0,66.1095,66.2197,66.1095,66.2014,20308.0
2021-01-06 12:30:00,72.03,72.11,71.93,71.97,20020.0,66.183,66.2565,66.0911,66.1279,20020.0
2021-01-06 12:35:00,71.97,71.97,71.65,71.73,24344.0,66.1279,66.1279,65.8338,65.9073,24344.0
2021-01-06 12:40:00,71.7,71.76,71.66,71.72,15752.0,65.8798,65.9349,65.843,65.8982,15752.0
2021-01-06 12:45:00,71.72,71.76,71.68,71.7,22360.0,65.8982,65.9349,65.8614,65.8798,22360.0
2021-01-06 12:50:00,71.74,71.74,71.67,71.69,23450.0,65.9165,65.9165,65.8522,65.8706,23450.0
2021-01-06 12:55:00,71.7,71.82,71.68,71.69,23776.0,65.8798,65.99,65.8614,65.8706,23776.0
2021-01-06 13:00:00,71.69,71.81,71.62,71.67,28972.0,65.8706,65.9808,65.8063,65.8522,28972.0
2021-01-06 13:05:00,71.65,71.92,71.63,71.92,58462.0,65.8338,66.0819,65.8155,66.0819,58462.0
2021-01-06 13:10:00,71.98,72.14,71.92,72.09,25144.0,66.137,66.2841,66.0819,66.2381,25144.0
2021-01-06 13:15:00,72.14,72.22,72.05,72.05,29174.0,66.2841,66.3576,66.2014,66.2014,29174.0
2021-01-06 13:20:00,72.0,72.0,71.89,71.91,7828.0,66.1554,66.1554,66.0544,66.0727,7828.0
2021-01-06 13:25:00,71.94,71.94,71.82,71.85,9400.0,66.1003,66.1003,65.99,66.0176,9400.0
2021-01-06 13:30:00,71.86,72.05,71.85,72.03,102220.0,66.0268,66.2014,66.0176,66.183,102220.0
2021-01-06 13:35:00,72.04,72.27,72.02,72.24,21150.0,66.1922,66.4035,66.1738,66.3759,21150.0
2021-01-06 13:40:00,72.28,72.97,72.23,72.71,67506.0,66.4127,67.0467,66.3668,66.8078,67506.0
2021-01-06 13:45:00,72.68,73.45,72.6,72.92,95256.0,66.7802,67.4877,66.7067,67.0007,95256.0
2021-01-06 13:50:00,72.94,73.16,72.94,72.96,20244.0,67.0191,67.2213,67.0191,67.0375,20244.0
2021-01-06 13:55:00,72.98,73.13,72.96,72.99,18684.0,67.0559,67.1937,67.0375,67.0651,18684.0
2021-01-06 14:00:00,73.02,73.18,72.85,72.97,28284.0,67.0926,67.2396,66.9364,67.0467,28284.0
2021-01-06 14:05:00,72.97,72.99,72.85,72.94,14776.0,67.0467,67.0651,66.9364,67.0191,14776.0
2021-01-06 14:10:00,72.92,73.0,72.88,72.88,51686.0,67.0007,67.0743,66.964,66.964,51686.0
2021-01-06 14:15:00,72.86,72.86,72.44,72.46,29772.0,66.9456,66.9456,66.5597,66.5781,29772.0
2021-01-06 14:20:00,72.47,72.58,72.36,72.41,30268.0,66.5873,66.6883,66.4862,66.5321,30268.0
2021-01-06 14:25:00,72.35,72.38,72.18,72.26,15398.0,66.477,66.5046,66.3208,66.3943,15398.0
2021-01-06 14:30:00,72.28,72.51,72.23,72.37,39306.0,66.4127,66.624,66.3668,66.4954,39306.0
2021-01-06 14:35:00,72.36,72.48,71.94,72.17,23024.0,66.4862,66.5965,66.1003,66.3116,23024.0
2021-01-06 14:40:00,72.16,72.35,71.88,72.22,44346.0,66.3024,66.477,66.0452,66.3576,44346.0
2021-01-06 14:45:00,72.21,72.29,71.87,71.92,31406.0,66.3484,66.4219,66.036,66.0819,31406.0
2021-01-06 14:50:00,71.94,71.97,71.71,71.86,20612.0,66.1003,66.1279,65.889,66.0268,20612.0
2021-01-06 14:55:00,71.89,72.1,71.89,71.96,81326.0,66.0544,66.2473,66.0544,66.1187,81326.0
2021-01-06 15:00:00,71.93,71.94,71.76,71.83,23724.0,66.0911,66.1003,65.9349,65.9992,23724.0
2021-01-06 15:05:00,71.83,72.0,71.72,71.85,27804.0,65.9992,66.1554,65.8982,66.0176,27804.0
2021-01-06 15:10:00,71.86,72.11,71.81,72.02,105660.0,66.0268,66.2565,65.9808,66.1738,105660.0
2021-01-06 15:15:00,72.05,72.07,71.87,72.01,64410.0,66.2014,66.2197,66.036,66.1646,64410.0
2021-01-06 15:20:00,72.09,72.16,71.64,71.67,15564.0,66.2381,66.3024,65.8246,65.8522,15564.0
2021-01-06 15:25:00,71.67,71.94,71.51,71.89,16854.0,65.8522,66.1003,65.7052,66.0544,16854.0
2021-01-06 15:30:00,71.94,72.06,71.7,71.9,31528.0,66.1003,66.2106,65.8798,66.0635,31528.0
2021-01-06 15:35:00,71.84,71.87,71.49,71.52,36242.0,66.0084,66.036,65.6868,65.7144,36242.0
2021-01-06 15:40:00,71.44,71.74,71.44,71.71,32988.0,65.6409,65.9165,65.6409,65.889,32988.0
2021-01-06 15:45:00,71.71,71.75,71.49,71.75,33188.0,65.889,65.9257,65.6868,65.9257,33188.0
2021-01-06 15:50:00,71.68,71.73,71.42,71.51,86534.0,65.8614,65.9073,65.6225,65.7052,86534.0
2021-01-06 15:55:00,71.49,71.58,71.37,71.42,429314.0,65.6868,65.7695,65.5766,65.6225,429314.0
2021-01-07 09:30:00,72.33,73.39,72.33,73.08,88580.0,66.4586,67.4326,66.4586,67.1478,88580.0
2021-01-07 09:35:00,73.11,73.74,73.11,73.58,24252.0,67.1753,67.7542,67.1753,67.6072,24252.0
2021-01-07 09:40:00,73.63,73.64,73.14,73.22,23196.0,67.6531,67.6623,67.2029,67.2764,23196.0
2021-01-07 09:45:00,73.14,73.31,72.86,73.13,20154.0,67.2029,67.3591,66.9456,67.1937,20154.0
2021-01-07 09:50:00,73.14,73.14,72.86,73.12,22122.0,67.2029,67.2029,66.9456,67.1845,22122.0
2021-01-07 09:55:00,73.11,73.31,73.05,73.24,32748.0,67.1753,67.3591,67.1202,67.2948,32748.0
2021-01-07 10:00:00,73.29,73.47,73.19,73.44,98126.0,67.3407,67.5061,67.2488,67.4785,98126.0
2021-01-07 10:05:00,73.46,73.49,73.27,73.39,84572.0,67.4969,67.5245,67.3223,67.4326,84572.0
2021-01-07 10:10:00,73.36,73.38,73.14,73.18,36656.0,67.405,67.4234,67.2029,67.2396,36656.0
2021-01-07 10:15:00,73.19,73.3,73.15,73.17,86146.0,67.2488,67.3499,67.2121,67.2305,86146.0
2021-01-07 10:20:00,73.16,73.22,73.09,73.14,38634.0,67.2213,67.2764,67.1569,67.2029,38634.0
2021-01-07 10:25:00,73.17,73.21,73.01,73.04,112404.0,67.2305,67.2672,67.0834,67.111,112404.0
2021-01-07 10:30:00,73.08,73.24,73.07,73.24,67262.0,67.1478,67.2948,67.1386,67.2948,67262.0
2021-01-07 10:35:00,73.24,73.24,73.16,73.18,49174.0,67.2948,67.2948,67.2213,67.2396,49174.0
2021-01-07 10:40:00,73.16,73.27,73.16,73.25,38732.0,67.2213,67.3223,67.2213,67.304,38732.0
2021-01-07 10:45:00,73.25,73.25,73.03,73.1,33090.0,67.304,67.304,67.1018,67.1661,33090.0
2021-01-07 10:50:00,73.13,73.13,72.82,72.86,82196.0,67.1937,67.1937,66.9089,66.9456,82196.0
2021-01-07 10:55:00,72.83,73.13,72.82,73.11,19730.0,66.9181,67.1937,66.9089,67.1753,19730.0
2021-01-07 11:00:00,73.17,73.29,73.11,73.16,77754.0,67.2305,67.3407,67.1753,67.2213,77754.0
2021-01-07 11:05:00,73.19,73.36,73.13,73.28,43156.0,67.2488,67.405,67.1937,67.3315,43156.0
2021-01-07 11:10:00,73.29,73.36,73.23,73.26,64724.0,67.3407,67.405,67.2856,67.3131,64724.0
2021-01-07 11:15:00,73.26,73.31,73.25,73.28,10134.0,67.3131,67.3591,67.304,67.3315,10134.0
2021-01-07 11:20:00,73.3,73.41,73.3,73.36,23526.0,67.3499,67.451,67.3499,67.405,23526.0
2021-01-07 11:25:00,73.36,73.36,73.28,73.33,26752.0,67.405,67.405,67.3315,67.3775,26752.0
2021-01-07 11:30:00,73.33,73.39,73.29,73.3,61538.0,67.3775,67.4326,67.3407,67.3499,61538.0
2021-01-07 11:35:00,73.31,73.39,73.24,73.35,65104.0,67.3591,67.4326,67.2948,67.3958,65104.0
2021-01-07 11:40:00,73.35,73.39,73.29,73.39,91356.0,67.3958,67.4326,67.3407,67.4326,91356.0
2021-01-07 11:45:00,73.36,73.42,73.36,73.4,91922.0,67.405,67.4602,67.405,67.4418,91922.0
2021-01-07 11:50:00,73.39,73.4,73.17,73.17,33724.0,67.4326,67.4418,67.2305,67.2305,33724.0
2021-01-07 11:55:00,73.23,73.23,72.86,72.92,25798.0,67.2856,67.2856,66.9456,67.0007,25798.0
2021-01-07 12:00:00,72.94,73.08,72.61,72.61,31758.0,67.0191,67.1478,66.7159,66.7159,31758.0
2021-01-07 12:05:00,72.63,72.7,72.32,72.48,107384.0,66.7343,66.7986,66.4495,66.5965,107384.0
2021-01-07 12:10:00,72.48,72.62,72.32,72.59,92532.0,66.5965,66.7251,66.4495,66.6975,92532.0
2021-01-07 12:15:00,72.62,72.82,72.62,72.81,24330.0,66.7251,66.9089,66.7251,66.8997,24330.0
2021-01-07 12:20:00,72.83,72.87,72.79,72.8,22680.0,66.9181,66.9548,66.8813,66.8905,22680.0
2021-01-07 12:25:00,72.82,72.92,72.81,72.89,27176.0,66.9089,67.0007,66.8997,66.9732,27176.0
2021-01-07 12:30:00,72.86,73.25,72.86,73.2,27276.0,66.9456,67.304,66.9456,67.258,27276.0
2021-01-07 12:35:00,73.2,73.28,73.13,73.25,7400.0,67.258,67.3315,67.1937,67.304,7400.0
2021-01-07 12:40:00,73.25,73.25,73.16,73.17,14562.0,67.304,67.304,67.2213,67.2305,14562.0
2021-01-07 12:45:00,73.14,73.25,73.1,73.25,61320.0,67.2029,67.304,67.1661,67.304,61320.0
2021-01-07 12:50:00,73.19,73.32,73.12,73.28,12800.0,67.2488,67.3683,67.1845,67.3315,12800.0
2021-01-07 12:55:00,73.3,73.3,73.17,73.2,125412.0,67.3499,67.3499,67.2305,67.258,125412.0
2021-01-07 13:00:00,73.16,73.24,73.16,73.17,4998.0,67.2213,67.2948,67.2213,67.2305,4998.0
2021-01-07 13:05:00,73.2,73.2,73.09,73.09,50152.0,67.258,67.258,67.1569,67.1569,50152.0
2021-01-07 13:10:00,73.12,73.27,73.1,73.27,10390.0,67.1845,67.3223,67.1661,67.3223,10390.0
2021-01-07 13:15:00,73.3,73.41,73.25,73.35,39022.0,67.3499,67.451,67.304,67.3958,39022.0
2021-01-07 13:20:00,73.32,73.32,73.25,73.32,14302.0,67.3683,67.3683,67.304,67.3683,14302.0
2021-01-07 13:25:00,73.31,73.32,73.2,73.25,15500.0,67.3591,67.3683,67.258,67.304,15500.0
2021-01-07 13:30:00,73.25,73.31,73.2,73.2,21304.0,67.304,67.3591,67.258,67.258,21304.0
2021-01-07 13:35:00,73.2,73.26,73.17,73.25,13852.0,67.258,67.3131,67.2305,67.304,13852.0
2021-01-07 13:40:00,73.24,73.25,73.15,73.23,23182.0,67.2948,67.304,67.2121,67.2856,23182.0
2021-01-07 13:45:00,73.22,73.25,73.15,73.25,53342.0,67.2764,67.304,67.2121,67.304,53342.0
2021-01-07 13:50:00,73.25,73.31,73.24,73.25,31862.0,67.304,67.3591,67.2948,67.304,31862.0
2021-01-07 13:55:00,73.25,73.27,73.19,73.23,37896.0,67.304,67.3223,67.2488,67.2856,37896.0
2021-01-07 14:00:00,73.22,73.27,73.21,73.25,29102.0,67.2764,67.3223,67.2672,67.304,29102.0
2021-01-07 14:05:00,73.26,73.3,73.23,73.26,10042.0,67.3131,67.3499,67.2856,67.3131,10042.0
2021-01-07 14:10:00,73.24,73.34,73.24,73.34,27094.0,67.2948,67.3867,67.2948,67.3867,27094.0
2021-01-07 14:15:00,73.33,73.53,73.33,73.53,13784.0,67.3775,67.5612,67.3775,67.5612,13784.0
2021-01-07 14:20:00,73.53,73.67,73.51,73.65,15750.0,67.5612,67.6899,67.5429,67.6715,15750.0
2021-01-07 14:25:00,73.67,73.74,73.62,73.64,19744.0,67.6899,67.7542,67.6439,67.6623,19744.0
2021-01-07 14:30:00,73.64,73.82,73.64,73.8,14802.0,67.6623,67.8277,67.6623,67.8093,14802.0
2021-01-07 14:35:00,73.8,73.86,73.77,73.85,8802.0,67.8093,67.8644,67.7817,67.8553,8802.0
2021-01-07 14:40:00,73.86,73.89,73.78,73.87,14388.0,67.8644,67.892,67.7909,67.8736,14388.0
2021-01-07 14:45:00,73.85,73.85,73.64,73.75,64438.0,67.8553,67.8553,67.6623,67.7634,64438.0
2021-01-07 14:50:00,73.75,73.75,73.63,73.71,25182.0,67.7634,67.7634,67.6531,67.7266,25182.0
2021-01-07 14:55:00,73.69,73.69,73.61,73.66,12994.0,67.7082,67.7082,67.6347,67.6807,12994.0
2021-01-07 15:00:00,73.67,73.75,73.61,73.63,19402.0,67.6899,67.7634,67.6347,67.6531,19402.0
2021-01-07 15:05:00,73.61,73.69,73.61,73.68,14614.0,67.6347,67.7082,67.6347,67.6991,14614.0
2021-01-07 15:10:00,73.69,73.71,73.61,73.67,34998.0,67.7082,67.7266,67.6347,67.6899,34998.0
2021-01-07 15:15:00,73.67,73.89,73.67,73.88,23060.0,67.6899,67.892,67.6899,67.8828,23060.0
2021-01-07 15:20:00,73.89,74.04,73.88,73.97,26020.0,67.892,68.0298,67.8828,67.9655,26020.0
2021-01-07 15:25:00,73.97,74.02,73.88,73.88,26802.0,67.9655,68.0115,67.8828,67.8828,26802.0
2021-01-07 15:30:00,73.91,73.97,73.89,73.96,31102.0,67.9104,67.9655,67.892,67.9563,31102.0
2021-01-07 15:35:00,73.94,74.07,73.86,74.05,34328.0,67.9379,68.0574,67.8644,68.039,34328.0
2021-01-07 15:40:00,74.03,74.1,73.99,74.07,53906.0,68.0206,68.085,67.9839,68.0574,53906.0
2021-01-07 15:45:00,74.1,74.33,74.09,74.3,56564.0,68.085,68.2963,68.0758,68.2687,56564.0
2021-01-07 15:50:00,74.28,74.68,74.24,74.64,143528.0,68.2503,68.6179,68.2136,68.5811,143528.0
2021-01-07 15:55:00,74.58,74.58,74.28,74.36,309584.0,68.526,68.526,68.2503,68.3239,309584.0
2021-01-08 09:30:00,75.5,76.42,75.3,75.5,153218.0,69.3713,70.2166,69.1876,69.3713,153218.0
2021-01-08 09:35:00,75.46,75.59,75.03,75.21,37622.0,69.3346,69.454,68.9395,69.1049,37622.0
2021-01-08 09:40:00,75.22,76.05,75.22,75.97,59142.0,69.114,69.8767,69.114,69.8032,59142.0
2021-01-08 09:45:00,75.97,75.98,75.71,75.89,29322.0,69.8032,69.8124,69.5643,69.7297,29322.0
2021-01-08 09:50:00,75.91,76.17,75.85,75.95,73640.0,69.748,69.9869,69.6929,69.7848,73640.0
2021-01-08 09:55:00,75.89,75.9,75.5,75.68,29476.0,69.7297,69.7388,69.3713,69.5367,29476.0
2021-01-08 10:00:00,75.71,75.85,75.42,75.5,29070.0,69.5643,69.6929,69.2978,69.3713,29070.0
2021-01-08 10:05:00,75.56,75.57,75.23,75.46,32534.0,69.4264,69.4356,69.1232,69.3346,32534.0
2021-01-08 10:10:00,75.39,75.5,75.27,75.27,17780.0,69.2702,69.3713,69.16,69.16,17780.0
2021-01-08 10:15:00,75.21,75.32,75.13,75.29,32288.0,69.1049,69.2059,69.0313,69.1784,32288.0
2021-01-08 10:20:00,75.29,75.29,74.8,74.84,23352.0,69.1784,69.1784,68.7281,68.7649,23352.0
2021-01-08 10:25:00,74.84,74.88,74.36,74.42,22840.0,68.7649,68.8016,68.3239,68.379,22840.0
2021-01-08 10:30:00,74.5,74.73,74.47,74.71,13908.0,68.4525,68.6638,68.4249,68.6454,13908.0
2021-01-08 10:35:00,74.66,74.74,74.46,74.63,35430.0,68.5995,68.673,68.4157,68.5719,35430.0
2021-01-08 10:40:00,74.73,74.94,74.63,74.7,33358.0,68.6638,68.8568,68.5719,68.6363,33358.0
2021-01-08 10:45:00,74.76,74.83,74.63,74.77,31708.0,68.6914,68.7557,68.5719,68.7006,31708.0
2021-01-08 10:50:00,74.81,74.92,74.81,74.89,16810.0,68.7373,68.8384,68.7373,68.8108,16810.0
2021-01-08 10:55:00,74.92,74.97,74.83,74.89,24128.0,68.8384,68.8843,68.7557,68.8108,24128.0
2021-01-08 11:00:00,74.91,75.02,74.91,74.96,18072.0,68.8292,68.9303,68.8292,68.8751,18072.0
2021-01-08 11:05:00,74.96,74.99,74.88,74.93,17752.0,68.8751,68.9027,68.8016,68.8476,17752.0
2021-01-08 11:10:00,74.94,75.07,74.94,75.04,14212.0,68.8568,68.9762,68.8568,68.9487,14212.0
2021-01-08 11:15:00,75.03,75.06,74.83,74.87,22232.0,68.9395,68.967,68.7557,68.7925,22232.0
2021-01-08 11:20:00,74.87,74.94,74.74,74.79,22828.0,68.7925,68.8568,68.673,68.7189,22828.0
2021-01-08 11:25:00,74.81,74.98,74.78,74.97,8572.0,68.7373,68.8935,68.7098,68.8843,8572.0
2021-01-08 11:30:00,74.94,74.99,74.7,74.74,14828.0,68.8568,68.9027,68.6363,68.673,14828.0
2021-01-08 11:35:00,74.72,74.89,74.7,74.86,24260.0,68.6546,68.8108,68.6363,68.7833,24260.0
2021-01-08 11:40:00,74.88,74.91,74.77,74.88,19032.0,68.8016,68.8292,68.7006,68.8016,19032.0
2021-01-08 11:45:00,74.9,74.92,74.69,74.7,43914.0,68.82,68.8384,68.6271,68.6363,43914.0
2021-01-08 11:50:00,74.7,74.7,74.3,74.34,24400.0,68.6363,68.6363,68.2687,68.3055,24400.0
2021-01-08 11:55:00,74.41,74.65,74.29,74.61,106468.0,68.3698,68.5903,68.2595,68.5536,106468.0
2021-01-08 12:00:00,74.58,74.61,74.44,74.48,29346.0,68.526,68.5536,68.3974,68.4341,29346.0
2021-01-08 12:05:00,74.5,74.77,74.49,74.61,44470.0,68.4525,68.7006,68.4433,68.5536,44470.0
2021-01-08 12:10:00,74.73,74.94,74.73,74.86,13562.0,68.6638,68.8568,68.6638,68.7833,13562.0
2021-01-08 12:15:00,74.96,75.01,74.91,74.93,23312.0,68.8751,68.9211,68.8292,68.8476,23312.0
2021-01-08 12:20:00,74.96,74.96,74.5,74.54,25958.0,68.8751,68.8751,68.4525,68.4892,25958.0
2021-01-08 12:25:00,74.55,74.69,74.55,74.69,14566.0,68.4984,68.6271,68.4984,68.6271,14566.0
2021-01-08 12:30:00,74.67,74.7,74.57,74.57,13206.0,68.6087,68.6363,68.5168,68.5168,13206.0
2021-01-08 12:35:00,74.6,74.71,74.58,74.61,11436.0,68.5444,68.6454,68.526,68.5536,11436.0
2021-01-08 12:40:00,74.64,74.74,74.64,74.67,18122.0,68.5811,68.673,68.5811,68.6087,18122.0
2021-01-08 12:45:00,74.66,74.67,74.2,74.2,16694.0,68.5995,68.6087,68.1768,68.1768,16694.0
2021-01-08 12:50:00,74.19,74.35,74.18,74.35,16592.0,68.1677,68.3147,68.1585,68.3147,16592.0
2021-01-08 12:55:00,74.37,74.38,74.29,74.31,17562.0,68.333,68.3422,68.2595,68.2779,17562.0
2021-01-08 13:00:00,74.32,74.32,74.2,74.2,115668.0,68.2871,68.2871,68.1768,68.1768,115668.0
2021-01-08 13:05:00,74.19,74.41,74.17,74.39,158692.0,68.1677,68.3698,68.1493,68.3514,158692.0
2021-01-08 13:10:00,74.38,74.42,74.32,74.39,36582.0,68.3422,68.379,68.2871,68.3514,36582.0
2021-01-08 13:15:00,74.4,74.42,74.16,74.21,11200.0,68.3606,68.379,68.1401,68.186,11200.0
2021-01-08 13:20:00,74.19,74.19,73.64,73.82,30188.0,68.1677,68.1677,67.6623,67.8277,30188.0
2021-01-08 13:25:00,73.87,74.03,73.87,73.95,9208.0,67.8736,68.0206,67.8736,67.9471,9208.0
2021-01-08 13:30:00,74.03,74.06,73.71,73.74,25826.0,68.0206,68.0482,67.7266,67.7542,25826.0
2021-01-08 13:35:00,73.73,73.88,73.58,73.74,39912.0,67.745,67.8828,67.6072,67.7542,39912.0
2021-01-08 13:40:00,73.69,73.69,73.33,73.47,15554.0,67.7082,67.7082,67.3775,67.5061,15554.0
2021-01-08 13:45:00,73.61,73.74,73.61,73.69,8360.0,67.6347,67.7542,67.6347,67.7082,8360.0
2021-01-08 13:50:00,73.7,73.83,73.67,73.68,13172.0,67.7174,67.8369,67.6899,67.6991,13172.0
2021-01-08 13:55:00,73.63,73.79,73.63,73.74,63042.0,67.6531,67.8001,67.6531,67.7542,63042.0
2021-01-08 14:00:00,73.78,73.88,73.68,73.69,38488.0,67.7909,67.8828,67.6991,67.7082,38488.0
2021-01-08 14:05:00,73.64,73.78,73.6,73.63,23642.0,67.6623,67.7909,67.6255,67.6531,23642.0
2021-01-08 14:10:00,73.63,73.89,73.51,73.51,23854.0,67.6531,67.892,67.5429,67.5429,23854.0
2021-01-08 14:15:00,73.51,73.64,73.45,73.64,44698.0,67.5429,67.6623,67.4877,67.6623,44698.0
2021-01-08 14:20:00,73.64,73.73,73.6,73.73,32032.0,67.6623,67.745,67.6255,67.745,32032.0
2021-01-08 14:25:00,73.71,73.92,73.69,73.89,66592.0,67.7266,67.9196,67.7082,67.892,66592.0
2021-01-08 14:30:00,73.88,73.92,73.86,73.88,53118.0,67.8828,67.9196,67.8644,67.8828,53118.0
2021-01-08 14:35:00,73.89,73.89,73.74,73.75,31240.0,67.892,67.892,67.7542,67.7634,31240.0
2021-01-08 14:40:00,73.75,73.77,73.45,73.45,25284.0,67.7634,67.7817,67.4877,67.4877,25284.0
2021-01-08 14:45:00,73.47,73.56,73.43,73.49,26468.0,67.5061,67.5888,67.4693,67.5245,26468.0
2021-01-08 14:50:00,73.51,73.71,73.51,73.67,17700.0,67.5429,67.7266,67.5429,67.6899,17700.0
2021-01-08 14:55:00,73.65,73.88,73.65,73.73,25488.0,67.6715,67.8828,67.6715,67.745,25488.0
2021-01-08 15:00:00,73.72,73.88,73.69,73.7,29260.0,67.7358,67.8828,67.7082,67.7174,29260.0
2021-01-08 15:05:00,73.67,73.73,73.61,73.72,23406.0,67.6899,67.745,67.6347,67.7358,23406.0
2021-01-08 15:10:00,73.7,73.74,73.62,73.64,29144.0,67.7174,67.7542,67.6439,67.6623,29144.0
2021-01-08 15:15:00,73.66,73.73,73.61,73.69,26198.0,67.6807,67.745,67.6347,67.7082,26198.0
2021-01-08 15:20:00,73.67,73.67,73.24,73.24,101078.0,67.6899,67.6899,67.2948,67.2948,101078.0
2021-01-08 15:25:00,73.24,73.39,73.18,73.31,57712.0,67.2948,67.4326,67.2396,67.3591,57712.0
2021-01-08 15:30:00,73.3,73.58,73.18,73.54,66644.0,67.3499,67.6072,67.2396,67.5704,66644.0
2021-01-08 15:35:00,73.53,73.57,73.39,73.57,62408.0,67.5612,67.598,67.4326,67.598,62408.0
2021-01-08 15:40:00,73.58,73.65,73.47,73.52,48960.0,67.6072,67.6715,67.5061,67.552,48960.0
2021-01-08 15:45:00,73.49,73.6,73.39,73.41,46110.0,67.5245,67.6255,67.4326,67.451,46110.0
2021-01-08 15:50:00,73.41,73.69,73.39,73.69,101104.0,67.451,67.7082,67.4326,67.7082,101104.0
2021-01-08 15:55:00,73.69,73.78,73.56,73.78,190506.0,67.7082,67.7909,67.5888,67.7909,190506.0
2021-01-11 09:30:00,72.52,73.5,72.52,72.82,69020.0,66.6332,67.5337,66.6332,66.9089,69020.0
2021-01-11 09:35:00,72.83,72.94,72.33,72.57,32420.0,66.9181,67.0191,66.4586,66.6792,32420.0
2021-01-11 09:40:00,72.55,72.82,72.45,72.57,34078.0,66.6608,66.9089,66.5689,66.6792,34078.0
2021-01-11 09:45:00,72.62,73.04,72.53,72.95,77780.0,66.7251,67.111,66.6424,67.0283,77780.0
2021-01-11 09:50:00,72.91,73.22,72.89,72.92,39376.0,66.9916,67.2764,66.9732,67.0007,39376.0
2021-01-11 09:55:00,72.98,73.14,72.93,73.02,37408.0,67.0559,67.2029,67.0099,67.0926,37408.0
2021-01-11 10:00:00,73.05,73.16,72.86,73.0,35228.0,67.1202,67.2213,66.9456,67.0743,35228.0
2021-01-11 10:05:00,72.94,73.15,72.88,73.15,43804.0,67.0191,67.2121,66.964,67.2121,43804.0
2021-01-11 10:10:00,73.1,73.17,72.95,73.14,51962.0,67.1661,67.2305,67.0283,67.2029,51962.0
2021-01-11 10:15:00,73.13,73.2,72.9,72.91,37412.0,67.1937,67.258,66.9824,66.9916,37412.0
2021-01-11 10:20:00,72.91,72.96,72.83,72.92,26316.0,66.9916,67.0375,66.9181,67.0007,26316.0
2021-01-11 10:25:00,72.98,73.14,72.92,73.07,29478.0,67.0559,67.2029,67.0007,67.1386,29478.0
2021-01-11 10:30:00,73.06,73.42,73.02,73.39,48238.0,67.1294,67.4602,67.0926,67.4326,48238.0
2021-01-11 10:35:00,73.39,73.58,73.34,73.5,53208.0,67.4326,67.6072,67.3867,67.5337,53208.0
2021-01-11 10:40:00,73.53,73.67,73.5,73.5,30510.0,67.5612,67.6899,67.5337,67.5337,30510.0
2021-01-11 10:45:00,73.51,73.51,73.24,73.27,45794.0,67.5429,67.5429,67.2948,67.3223,45794.0
2021-01-11 10:50:00,73.24,73.57,73.19,73.39,41064.0,67.2948,67.598,67.2488,67.4326,41064.0
2021-01-11 10:55:00,73.4,73.5,73.39,73.41,48932.0,67.4418,67.5337,67.4326,67.451,48932.0
2021-01-11 11:00:00,73.42,73.52,73.38,73.47,31132.0,67.4602,67.552,67.4234,67.5061,31132.0
2021-01-11 11:05:00,73.48,73.67,73.47,73.62,96536.0,67.5153,67.6899,67.5061,67.6439,96536.0
2021-01-11 11:10:00,73.58,73.58,73.21,73.36,45912.0,67.6072,67.6072,67.2672,67.405,45912.0
2021-01-11 11:15:00,73.39,73.47,73.36,73.47,23974.0,67.4326,67.5061,67.405,67.5061,23974.0
2021-01-11 11:20:00,73.48,73.63,73.42,73.61,91824.0,67.5153,67.6531,67.4602,67.6347,91824.0
2021-01-11 11:25:00,73.59,73.77,73.49,73.67,69304.0,67.6164,67.7817,67.5245,67.6899,69304.0
2021-01-11 11:30:00,73.69,73.96,73.65,73.91,22202.0,67.7082,67.9563,67.6715,67.9104,22202.0
2021-01-11 11:35:00,73.82,73.83,73.45,73.56,73634.0,67.8277,67.8369,67.4877,67.5888,73634.0
2021-01-11 11:40:00,73.57,73.6,73.42,73.6,88458.0,67.598,67.6255,67.4602,67.6255,88458.0
2021-01-11 11:45:00,73.73,73.92,73.68,73.82,195344.0,67.745,67.9196,67.6991,67.8277,195344.0
2021-01-11 11:50:00,73.81,73.93,73.58,73.93,52680.0,67.8185,67.9288,67.6072,67.9288,52680.0
2021-01-11 11:55:00,73.94,74.07,73.72,73.75,40928.0,67.9379,68.0574,67.7358,67.7634,40928.0
2021-01-11 12:00:00,73.73,73.9,73.57,73.89,116328.0,67.745,67.9012,67.598,67.892,116328.0
2021-01-11 12:05:00,73.84,73.84,73.64,73.72,18262.0,67.8461,67.8461,67.6623,67.7358,18262.0
2021-01-11 12:10:00,73.71,73.79,73.57,73.6,17430.0,67.7266,67.8001,67.598,67.6255,17430.0
2021-01-11 12:15:00,73.6,73.67,73.37,73.37,14198.0,67.6255,67.6899,67.4142,67.4142,14198.0
2021-01-11 12:20:00,73.35,73.58,73.3,73.52,20142.0,67.3958,67.6072,67.3499,67.552,20142.0
2021-01-11 12:25:00,73.5,73.69,73.46,73.61,15110.0,67.5337,67.7082,67.4969,67.6347,15110.0
2021-01-11 12:30:00,73.63,73.77,73.61,73.69,22324.0,67.6531,67.7817,67.6347,67.7082,22324.0
2021-01-11 12:35:00,73.7,73.79,73.59,73.59,33770.0,67.7174,67.8001,67.6164,67.6164,33770.0
2021-01-11 12:40:00,73.58,73.6,73.47,73.5,47142.0,67.6072,67.6255,67.5061,67.5337,47142.0
2021-01-11 12:45:00,73.48,73.51,73.35,73.5,37840.0,67.5153,67.5429,67.3958,67.5337,37840.0
2021-01-11 12:50:00,73.49,73.5,73.39,73.43,33340.0,67.5245,67.5337,67.4326,67.4693,33340.0
2021-01-11 12:55:00,73.43,73.44,73.3,73.42,36848.0,67.4693,67.4785,67.3499,67.4602,36848.0
2021-01-11 13:00:00,73.43,73.49,73.4,73.46,9652.0,67.4693,67.5245,67.4418,67.4969,9652.0
2021-01-11 13:05:00,73.46,73.6,73.45,73.6,14962.0,67.4969,67.6255,67.4877,67.6255,14962.0
2021-01-11 13:10:00,73.58,73.64,73.58,73.61,15400.0,67.6072,67.6623,67.6072,67.6347,15400.0
2021-01-11 13:15:00,73.63,73.66,73.53,73.53,37266.0,67.6531,67.6807,67.5612,67.5612,37266.0
2021-01-11 13:20:00,73.5,73.52,73.43,73.47,17208.0,67.5337,67.552,67.4693,67.5061,17208.0
2021-01-11 13:25:00,73.45,73.49,73.33,73.41,26216.0,67.4877,67.5245,67.3775,67.451,26216.0
2021-01-11 13:30:00,73.37,73.47,73.36,73.44,9362.0,67.4142,67.5061,67.405,67.4785,9362.0
2021-01-11 13:35:00,73.42,73.49,73.42,73.46,34484.0,67.4602,67.5245,67.4602,67.4969,34484.0
2021-01-11 13:40:00,73.48,73.48,73.34,73.44,20716.0,67.5153,67.5153,67.3867,67.4785,20716.0
2021-01-11 13:45:00,73.41,73.42,73.29,73.32,16062.0,67.451,67.4602,67.3407,67.3683,16062.0
2021-01-11 13:50:00,73.33,73.45,73.32,73.43,14302.0,67.3775,67.4877,67.3683,67.4693,14302.0
2021-01-11 13:55:00,73.46,73.49,73.41,73.46,21278.0,67.4969,67.5245,67.451,67.4969,21278.0
2021-01-11 14:00:00,73.44,73.46,73.32,73.38,24958.0,67.4785,67.4969,67.3683,67.4234,24958.0
2021-01-11 14:05:00,73.36,73.5,73.33,73.49,20942.0,67.405,67.5337,67.3775,67.5245,20942.0
2021-01-11 14:10:00,73.5,73.7,73.5,73.66,43774.0,67.5337,67.7174,67.5337,67.6807,43774.0
2021-01-11 14:15:00,73.69,73.7,73.55,73.57,26428.0,67.7082,67.7174,67.5796,67.598,26428.0
2021-01-11 14:20:00,73.58,73.69,73.55,73.69,19146.0,67.6072,67.7082,67.5796,67.7082,19146.0
2021-01-11 14:25:00,73.67,73.73,73.61,73.63,81048.0,67.6899,67.745,67.6347,67.6531,81048.0
2021-01-11 14:30:00,73.61,73.62,73.51,73.52,25082.0,67.6347,67.6439,67.5429,67.552,25082.0
2021-01-11 14:35:00,73.48,73.5,73.36,73.41,13490.0,67.5153,67.5337,67.405,67.451,13490.0
2021-01-11 14:40:00,73.39,73.61,73.38,73.54,26250.0,67.4326,67.6347,67.4234,67.5704,26250.0
2021-01-11 14:45:00,73.51,73.53,73.34,73.34,47692.0,67.5429,67.5612,67.3867,67.3867,47692.0
2021-01-11 14:50:00,73.31,73.36,73.28,73.36,11724.0,67.3591,67.405,67.3315,67.405,11724.0
2021-01-11 14:55:00,73.38,73.61,73.38,73.6,22580.0,67.4234,67.6347,67.4234,67.6255,22580.0
2021-01-11 15:00:00,73.58,73.58,73.48,73.48,31422.0,67.6072,67.6072,67.5153,67.5153,31422.0
2021-01-11 15:05:00,73.5,73.51,73.32,73.35,13690.0,67.5337,67.5429,67.3683,67.3958,13690.0
2021-01-11 15:10:00,73.37,73.41,73.31,73.33,18050.0,67.4142,67.451,67.3591,67.3775,18050.0
2021-01-11 15:15:00,73.35,73.55,73.33,73.52,28518.0,67.3958,67.5796,67.3775,67.552,28518.0
2021-01-11 15:20:00,73.52,73.52,73.39,73.49,22068.0,67.552,67.552,67.4326,67.5245,22068.0
2021-01-11 15:25:00,73.51,73.71,73.51,73.64,24740.0,67.5429,67.7266,67.5429,67.6623,24740.0
2021-01-11 15:30:00,73.66,73.72,73.57,73.61,38140.0,67.6807,67.7358,67.598,67.6347,38140.0
2021-01-11 15:35:00,73.6,73.75,73.59,73.61,24814.0,67.6255,67.7634,67.6164,67.6347,24814.0
2021-01-11 15:40:00,73.61,73.72,73.58,73.67,33118.0,67.6347,67.7358,67.6072,67.6899,33118.0
2021-01-11 15:45:00,73.69,73.95,73.63,73.89,28298.0,67.7082,67.9471,67.6531,67.892,28298.0
2021-01-11 15:50:00,73.9,74.24,73.9,73.94,113654.0,67.9012,68.2136,67.9012,67.9379,113654.0
2021-01-11 15:55:00,73.94,74.03,73.89,73.89,182432.0,67.9379,68.0206,67.892,67.892,182432.0
2021-01-12 09:30:00,73.68,74.09,73.47,73.47,68970.0,67.6991,68.0758,67.5061,67.5061,68970.0
2021-01-12 09:35:00,73.47,73.47,72.94,73.29,53284.0,67.5061,67.5061,67.0191,67.3407,53284.0
2021-01-12 09:40:00,73.41,73.45,72.9,73.06,21750.0,67.451,67.4877,66.9824,67.1294,21750.0
2021-01-12 09:45:00,73.07,73.12,72.72,73.1,32428.0,67.1386,67.1845,66.817,67.1661,32428.0
2021-01-12 09:50:00,73.13,73.36,72.92,73.32,41330.0,67.1937,67.405,67.0007,67.3683,41330.0
2021-01-12 09:55:00,73.39,73.6,73.31,73.36,29402.0,67.4326,67.6255,67.3591,67.405,29402.0
2021-01-12 10:00:00,73.32,73.47,73.08,73.45,16400.0,67.3683,67.5061,67.1478,67.4877,16400.0
2021-01-12 10:05:00,73.49,73.55,73.36,73.51,17800.0,67.5245,67.5796,67.405,67.5429,17800.0
2021-01-12 10:10:00,73.57,73.81,73.44,73.72,24094.0,67.598,67.8185,67.4785,67.7358,24094.0
2021-01-12 10:15:00,73.72,74.28,73.67,74.1,52222.0,67.7358,68.2503,67.6899,68.085,52222.0
2021-01-12 10:20:00,74.16,74.89,74.11,74.83,106138.0,68.1401,68.8108,68.0941,68.7557,106138.0
2021-01-12 10:25:00,74.86,74.99,74.56,74.63,112348.0,68.7833,68.9027,68.5076,68.5719,112348.0
2021-01-12 10:30:00,74.67,74.71,74.28,74.46,71712.0,68.6087,68.6454,68.2503,68.4157,71712.0
2021-01-12 10:35:00,74.4,74.61,74.31,74.61,54642.0,68.3606,68.5536,68.2779,68.5536,54642.0
2021-01-12 10:40:00,74.57,74.63,74.3,74.3,66168.0,68.5168,68.5719,68.2687,68.2687,66168.0
2021-01-12 10:45:00,74.35,74.48,74.3,74.45,66868.0,68.3147,68.4341,68.2687,68.4065,66868.0
2021-01-12 10:50:00,74.48,74.73,74.44,74.6,31782.0,68.4341,68.6638,68.3974,68.5444,31782.0
2021-01-12 10:55:00,74.64,74.64,74.45,74.5,31172.0,68.5811,68.5811,68.4065,68.4525,31172.0
2021-01-12 11:00:00,74.5,74.52,74.32,74.5,34680.0,68.4525,68.4709,68.2871,68.4525,34680.0
2021-01-12 11:05:00,74.5,74.53,74.43,74.47,14538.0,68.4525,68.4801,68.3882,68.4249,14538.0
2021-01-12 11:10:00,74.55,74.69,74.47,74.56,29384.0,68.4984,68.6271,68.4249,68.5076,29384.0
2021-01-12 11:15:00,74.58,74.77,74.46,74.75,57082.0,68.526,68.7006,68.4157,68.6822,57082.0
2021-01-12 11:20:00,74.7,74.89,74.64,74.89,23596.0,68.6363,68.8108,68.5811,68.8108,23596.0
2021-01-12 11:25:00,74.86,75.03,74.82,74.96,72430.0,68.7833,68.9395,68.7465,68.8751,72430.0
2021-01-12 11:30:00,75.02,75.02,74.58,74.64,22688.0,68.9303,68.9303,68.526,68.5811,22688.0
2021-01-12 11:35:00,74.64,74.68,74.4,74.4,23212.0,68.5811,68.6179,68.3606,68.3606,23212.0
2021-01-12 11:40:00,74.4,74.6,74.37,74.53,13694.0,68.3606,68.5444,68.333,68.4801,13694.0
2021-01-12 11:45:00,74.53,74.61,74.36,74.59,38618.0,68.4801,68.5536,68.3239,68.5352,38618.0
2021-01-12 11:50:00,74.56,74.56,73.99,74.33,52512.0,68.5076,68.5076,67.9839,68.2963,52512.0
2021-01-12 11:55:00,74.33,74.57,74.33,74.56,304132.0,68.2963,68.5168,68.2963,68.5076,304132.0
2021-01-12 12:00:00,74.56,74.88,74.47,74.47,40126.0,68.5076,68.8016,68.4249,68.4249,40126.0
2021-01-12 12:05:00,74.46,74.5,74.24,74.3,74360.0,68.4157,68.4525,68.2136,68.2687,74360.0
2021-01-12 12:10:00,74.3,74.44,74.2,74.42,47004.0,68.2687,68.3974,68.1768,68.379,47004.0
2021-01-12 12:15:00,74.36,74.73,74.33,74.68,34944.0,68.3239,68.6638,68.2963,68.6179,34944.0
2021-01-12 12:20:00,74.65,74.73,74.51,74.58,15400.0,68.5903,68.6638,68.4617,68.526,15400.0
2021-01-12 12:25:00,74.57,74.78,74.51,74.74,33114.0,68.5168,68.7098,68.4617,68.673,33114.0
2021-01-12 12:30:00,74.74,74.79,74.57,74.78,21972.0,68.673,68.7189,68.5168,68.7098,21972.0
2021-01-12 12:35:00,74.78,74.96,74.74,74.86,15168.0,68.7098,68.8751,68.673,68.7833,15168.0
2021-01-12 12:40:00,74.87,74.91,74.76,74.89,17970.0,68.7925,68.8292,68.6914,68.8108,17970.0
2021-01-12 12:45:00,74.89,74.94,74.81,74.94,20720.0,68.8108,68.8568,68.7373,68.8568,20720.0
2021-01-12 12:50:00,74.92,75.16,74.91,75.11,17022.0,68.8384,69.0589,68.8292,69.013,17022.0
2021-01-12 12:55:00,75.11,75.12,74.98,75.07,20784.0,69.013,69.0222,68.8935,68.9762,20784.0
2021-01-12 13:00:00,75.08,75.08,74.95,75.08,17466.0,68.9854,68.9854,68.866,68.9854,17466.0
2021-01-12 13:05:00,75.05,75.05,74.86,74.97,17568.0,68.9578,68.9578,68.7833,68.8843,17568.0
2021-01-12 13:10:00,74.98,75.01,74.87,74.97,11828.0,68.8935,68.9211,68.7925,68.8843,11828.0
2021-01-12 13:15:00,74.95,74.95,74.74,74.74,17986.0,68.866,68.866,68.673,68.673,17986.0
2021-01-12 13:20:00,74.76,74.76,74.62,74.72,18096.0,68.6914,68.6914,68.5627,68.6546,18096.0
2021-01-12 13:25:00,74.77,74.8,74.6,74.78,14280.0,68.7006,68.7281,68.5444,68.7098,14280.0
2021-01-12 13:30:00,74.79,75.04,74.68,74.99,35108.0,68.7189,68.9487,68.6179,68.9027,35108.0
2021-01-12 13:35:00,74.99,75.21,74.99,75.01,25094.0,68.9027,69.1049,68.9027,68.9211,25094.0
2021-01-12 13:40:00,74.99,74.99,74.8,74.86,14132.0,68.9027,68.9027,68.7281,68.7833,14132.0
2021-01-12 13:45:00,74.86,74.97,74.85,74.85,13400.0,68.7833,68.8843,68.7741,68.7741,13400.0
2021-01-12 13:50:00,74.86,74.9,74.81,74.85,19740.0,68.7833,68.82,68.7373,68.7741,19740.0
2021-01-12 13:55:00,74.86,74.91,74.74,74.77,20724.0,68.7833,68.8292,68.673,68.7006,20724.0
2021-01-12 14:00:00,74.77,74.93,74.77,74.91,41260.0,68.7006,68.8476,68.7006,68.8292,41260.0
2021-01-12 14:05:00,74.88,74.91,74.79,74.8,22786.0,68.8016,68.8292,68.7189,68.7281,22786.0
2021-01-12 14:10:00,74.81,74.82,74.53,74.53,32256.0,68.7373,68.7465,68.4801,68.4801,32256.0
2021-01-12 14:15:00,74.52,74.64,74.51,74.61,21672.0,68.4709,68.5811,68.4617,68.5536,21672.0
2021-01-12 14:20:00,74.59,74.66,74.47,74.54,26920.0,68.5352,68.5995,68.4249,68.4892,26920.0
2021-01-12 14:25:00,74.53,74.7,74.5,74.67,45008.0,68.4801,68.6363,68.4525,68.6087,45008.0
2021-01-12 14:30:00,74.66,74.81,74.64,74.72,19822.0,68.5995,68.7373,68.5811,68.6546,19822.0
2021-01-12 14:35:00,74.7,74.72,74.56,74.64,32468.0,68.6363,68.6546,68.5076,68.5811,32468.0
2021-01-12 14:40:00,74.64,74.67,74.53,74.54,46448.0,68.5811,68.6087,68.4801,68.4892,46448.0
2021-01-12 14:45:00,74.54,74.57,74.44,74.57,56286.0,68.4892,68.5168,68.3974,68.5168,56286.0
2021-01-12 14:50:00,74.56,74.56,74.35,74.37,49170.0,68.5076,68.5076,68.3147,68.333,49170.0
2021-01-12 14:55:00,74.38,74.67,74.36,74.48,118696.0,68.3422,68.6087,68.3239,68.4341,118696.0
2021-01-12 15:00:00,74.46,74.54,74.45,74.51,26542.0,68.4157,68.4892,68.4065,68.4617,26542.0
2021-01-12 15:05:00,74.51,74.64,74.48,74.64,182670.0,68.4617,68.5811,68.4341,68.5811,182670.0
2021-01-12 15:10:00,74.66,74.67,74.55,74.55,16482.0,68.5995,68.6087,68.4984,68.4984,16482.0
2021-01-12 15:15:00,74.56,74.63,74.52,74.56,42148.0,68.5076,68.5719,68.4709,68.5076,42148.0
2021-01-12 15:20:00,74.57,74.64,74.5,74.56,28868.0,68.5168,68.5811,68.4525,68.5076,28868.0
2021-01-12 15:25:00,74.54,74.54,74.33,74.33,32870.0,68.4892,68.4892,68.2963,68.2963,32870.0
2021-01-12 15:30:00,74.33,74.46,74.33,74.36,39508.0,68.2963,68.4157,68.2963,68.3239,39508.0
2021-01-12 15:35:00,74.39,74.39,74.06,74.19,65288.0,68.3514,68.3514,68.0482,68.1677,65288.0
2021-01-12 15:40:00,74.19,74.42,74.19,74.39,82396.0,68.1677,68.379,68.1677,68.3514,82396.0
2021-01-12 15:45:00,74.39,74.56,74.38,74.53,45930.0,68.3514,68.5076,68.3422,68.4801,45930.0
2021-01-12 15:50:00,74.55,74.77,74.39,74.7,110706.0,68.4984,68.7006,68.3514,68.6363,110706.0
2021-01-12 15:55:00,74.7,74.71,74.59,74.66,172030.0,68.6363,68.6454,68.5352,68.5995,172030.0
2021-01-13 09:30:00,74.69,74.95,74.53,74.73,47728.0,68.6271,68.866,68.4801,68.6638,47728.0
2021-01-13 09:35:00,74.7,75.04,74.39,75.04,44368.0,68.6363,68.9487,68.3514,68.9487,44368.0
2021-01-13 09:40:00,74.97,75.28,74.88,75.11,20944.0,68.8843,69.1692,68.8016,69.013,20944.0
2021-01-13 09:45:00,75.16,75.56,75.16,75.4,33526.0,69.0589,69.4264,69.0589,69.2794,33526.0
2021-01-13 09:50:00,75.49,75.54,75.26,75.46,23854.0,69.3621,69.4081,69.1508,69.3346,23854.0
2021-01-13 09:55:00,75.5,75.54,75.3,75.38,30412.0,69.3713,69.4081,69.1876,69.2611,30412.0
2021-01-13 10:00:00,75.35,75.5,75.0,75.01,17106.0,69.2335,69.3713,68.9119,68.9211,17106.0
2021-01-13 10:05:00,74.96,75.58,74.92,75.48,17280.0,68.8751,69.4448,68.8384,69.3529,17280.0
2021-01-13 10:10:00,75.49,75.56,75.31,75.31,39400.0,69.3621,69.4264,69.1967,69.1967,39400.0
2021-01-13 10:15:00,75.3,75.69,75.23,75.69,17782.0,69.1876,69.5459,69.1232,69.5459,17782.0
2021-01-13 10:20:00,75.68,75.7,75.58,75.63,8418.0,69.5367,69.5551,69.4448,69.4908,8418.0
2021-01-13 10:25:00,75.66,75.78,75.62,75.66,20114.0,69.5183,69.6286,69.4816,69.5183,20114.0
2021-01-13 10:30:00,75.71,75.71,75.55,75.68,10326.0,69.5643,69.5643,69.4173,69.5367,10326.0
2021-01-13 10:35:00,75.64,75.69,75.55,75.6,10142.0,69.5,69.5459,69.4173,69.4632,10142.0
2021-01-13 10:40:00,75.67,75.67,75.5,75.51,12466.0,69.5275,69.5275,69.3713,69.3805,12466.0
2021-01-13 10:45:00,75.49,75.63,75.36,75.37,11906.0,69.3621,69.4908,69.2427,69.2519,11906.0
2021-01-13 10:50:00,75.38,75.45,75.36,75.42,10980.0,69.2611,69.3254,69.2427,69.2978,10980.0
2021-01-13 10:55:00,75.37,75.4,75.29,75.3,16228.0,69.2519,69.2794,69.1784,69.1876,16228.0
2021-01-13 11:00:00,75.3,75.32,75.14,75.14,10298.0,69.1876,69.2059,69.0405,69.0405,10298.0
2021-01-13 11:05:00,75.17,75.24,75.16,75.22,12194.0,69.0681,69.1324,69.0589,69.114,12194.0
2021-01-13 11:10:00,75.22,75.25,75.03,75.03,15404.0,69.114,69.1416,68.9395,68.9395,15404.0
2021-01-13 11:15:00,75.06,75.06,74.9,74.95,16572.0,68.967,68.967,68.82,68.866,16572.0
2021-01-13 11:20:00,74.95,75.06,74.94,75.03,13984.0,68.866,68.967,68.8568,68.9395,13984.0
2021-01-13 11:25:00,75.03,75.18,75.03,75.13,8764.0,68.9395,69.0773,68.9395,69.0313,8764.0
2021-01-13 11:30:00,75.11,75.19,75.08,75.1,13556.0,69.013,69.0865,68.9854,69.0038,13556.0
2021-01-13 11:35:00,75.13,75.28,75.12,75.28,10242.0,69.0313,69.1692,69.0222,69.1692,10242.0
2021-01-13 11:40:00,75.25,75.38,75.22,75.34,10080.0,69.1416,69.2611,69.114,69.2243,10080.0
2021-01-13 11:45:00,75.36,75.37,75.25,75.28,26966.0,69.2427,69.2519,69.1416,69.1692,26966.0
2021-01-13 11:50:00,75.28,75.28,75.11,75.11,6054.0,69.1692,69.1692,69.013,69.013,6054.0
2021-01-13 11:55:00,75.13,75.13,75.0,75.02,36090.0,69.0313,69.0313,68.9119,68.9303,36090.0
2021-01-13 12:00:00,75.0,75.02,74.92,74.93,8280.0,68.9119,68.9303,68.8384,68.8476,8280.0
2021-01-13 12:05:00,74.91,75.01,74.85,75.01,16230.0,68.8292,68.9211,68.7741,68.9211,16230.0
2021-01-13 12:10:00,75.01,75.1,74.97,75.06,8380.0,68.9211,69.0038,68.8843,68.967,8380.0
2021-01-13 12:15:00,75.03,75.04,74.95,74.95,10402.0,68.9395,68.9487,68.866,68.866,10402.0
2021-01-13 12:20:00,75.01,75.02,74.97,74.97,11338.0,68.9211,68.9303,68.8843,68.8843,11338.0
2021-01-13 12:25:00,74.96,75.05,74.96,75.04,17608.0,68.8751,68.9578,68.8751,68.9487,17608.0
2021-01-13 12:30:00,75.05,75.11,74.92,74.92,22884.0,68.9578,69.013,68.8384,68.8384,22884.0
2021-01-13 12:35:00,74.91,75.02,74.91,75.02,12344.0,68.8292,68.9303,68.8292,68.9303,12344.0
2021-01-13 12:40:00,75.02,75.09,74.99,75.06,8222.0,68.9303,68.9946,68.9027,68.967,8222.0
2021-01-13 12:45:00,75.08,75.11,75.03,75.08,20414.0,68.9854,69.013,68.9395,68.9854,20414.0
2021-01-13 12:50:00,75.02,75.1,74.99,75.1,5356.0,68.9303,69.0038,68.9027,69.0038,5356.0
2021-01-13 12:55:00,75.16,75.16,75.07,75.11,6416.0,69.0589,69.0589,68.9762,69.013,6416.0
2021-01-13 13:00:00,75.12,75.18,75.08,75.16,4808.0,69.0222,69.0773,68.9854,69.0589,4808.0
2021-01-13 13:05:00,75.14,75.16,75.03,75.1,5084.0,69.0405,69.0589,68.9395,69.0038,5084.0
2021-01-13 13:10:00,75.08,75.34,75.08,75.34,65876.0,68.9854,69.2243,68.9854,69.2243,65876.0
2021-01-13 13:15:00,75.36,75.4,75.32,75.39,4800.0,69.2427,69.2794,69.2059,69.2702,4800.0
2021-01-13 13:20:00,75.36,75.57,75.33,75.57,11876.0,69.2427,69.4356,69.2151,69.4356,11876.0
2021-01-13 13:25:00,75.53,75.66,75.53,75.61,44850.0,69.3989,69.5183,69.3989,69.4724,44850.0
2021-01-13 13:30:00,75.59,75.59,75.46,75.54,6626.0,69.454,69.454,69.3346,69.4081,6626.0
2021-01-13 13:35:00,75.55,75.61,75.55,75.61,3570.0,69.4173,69.4724,69.4173,69.4724,3570.0
2021-01-13 13:40:00,75.62,75.62,75.51,75.52,22396.0,69.4816,69.4816,69.3805,69.3897,22396.0
2021-01-13 13:45:00,75.46,75.54,75.46,75.47,11764.0,69.3346,69.4081,69.3346,69.3438,11764.0
2021-01-13 13:50:00,75.45,75.54,75.41,75.45,17488.0,69.3254,69.4081,69.2886,69.3254,17488.0
2021-01-13 13:55:00,75.45,75.53,75.43,75.44,23328.0,69.3254,69.3989,69.307,69.3162,23328.0
2021-01-13 14:00:00,75.47,75.61,75.46,75.52,11278.0,69.3438,69.4724,69.3346,69.3897,11278.0
2021-01-13 14:05:00,75.54,75.64,75.51,75.6,9108.0,69.4081,69.5,69.3805,69.4632,9108.0
2021-01-13 14:10:00,75.6,75.65,75.58,75.6,10242.0,69.4632,69.5091,69.4448,69.4632,10242.0
2021-01-13 14:15:00,75.61,75.63,75.55,75.6,8652.0,69.4724,69.4908,69.4173,69.4632,8652.0
2021-01-13 14:20:00,75.59,75.59,75.48,75.53,6452.0,69.454,69.454,69.3529,69.3989,6452.0
2021-01-13 14:25:00,75.56,75.59,75.5,75.56,12856.0,69.4264,69.454,69.3713,69.4264,12856.0
2021-01-13 14:30:00,75.57,75.61,75.52,75.52,11324.0,69.4356,69.4724,69.3897,69.3897,11324.0
2021-01-13 14:35:00,75.53,75.61,75.49,75.58,10804.0,69.3989,69.4724,69.3621,69.4448,10804.0
2021-01-13 14:40:00,75.57,75.61,75.49,75.5,16700.0,69.4356,69.4724,69.3621,69.3713,16700.0
2021-01-13 14:45:00,75.52,75.57,75.47,75.55,15800.0,69.3897,69.4356,69.3438,69.4173,15800.0
2021-01-13 14:50:00,75.55,75.61,75.53,75.53,9856.0,69.4173,69.4724,69.3989,69.3989,9856.0
2021-01-13 14:55:00,75.52,75.53,75.38,75.42,14364.0,69.3897,69.3989,69.2611,69.2978,14364.0
2021-01-13 15:00:00,75.46,75.51,75.35,75.35,26300.0,69.3346,69.3805,69.2335,69.2335,26300.0
2021-01-13 15:05:00,75.31,75.42,75.31,75.41,12914.0,69.1967,69.2978,69.1967,69.2886,12914.0
2021-01-13 15:10:00,75.41,75.5,75.39,75.45,9566.0,69.2886,69.3713,69.2702,69.3254,9566.0
2021-01-13 15:15:00,75.47,75.48,75.44,75.44,11122.0,69.3438,69.3529,69.3162,69.3162,11122.0
2021-01-13 15:20:00,75.42,75.44,75.3,75.31,37726.0,69.2978,69.3162,69.1876,69.1967,37726.0
2021-01-13 15:25:00,75.31,75.34,75.14,75.17,20666.0,69.1967,69.2243,69.0405,69.0681,20666.0
2021-01-13 15:30:00,75.17,75.32,75.16,75.29,24214.0,69.0681,69.2059,69.0589,69.1784,24214.0
2021-01-13 15:35:00,75.32,75.41,75.28,75.41,26894.0,69.2059,69.2886,69.1692,69.2886,26894.0
2021-01-13 15:40:00,75.41,75.5,75.33,75.48,17246.0,69.2886,69.3713,69.2151,69.3529,17246.0
2021-01-13 15:45:00,75.48,75.58,75.44,75.54,58140.0,69.3529,69.4448,69.3162,69.4081,58140.0
2021-01-13 15:50:00,75.51,75.55,75.33,75.36,70672.0,69.3805,69.4173,69.2151,69.2427,70672.0
2021-01-13 15:55:00,75.35,75.5,75.33,75.33,131542.0,69.2335,69.3713,69.2151,69.2151,131542.0
2021-01-14 09:30:00,75.82,76.21,75.69,76.0,99674.0,69.6653,70.0237,69.5459,69.8307,99674.0
2021-01-14 09:35:00,76.11,76.25,75.92,76.07,21602.0,69.9318,70.0604,69.7572,69.895,21602.0
2021-01-14 09:40:00,76.14,76.21,75.92,76.09,7932.0,69.9594,70.0237,69.7572,69.9134,7932.0
2021-01-14 09:45:00,76.09,76.28,75.99,76.28,27228.0,69.9134,70.088,69.8215,70.088,27228.0
2021-01-14 09:50:00,76.3,76.35,76.16,76.26,16498.0,70.1064,70.1523,69.9777,70.0696,16498.0
2021-01-14 09:55:00,76.3,76.33,76.16,76.17,8218.0,70.1064,70.1339,69.9777,69.9869,8218.0
2021-01-14 10:00:00,76.08,76.3,76.06,76.28,14850.0,69.9042,70.1064,69.8859,70.088,14850.0
2021-01-14 10:05:00,76.28,76.28,76.12,76.25,11232.0,70.088,70.088,69.941,70.0604,11232.0
2021-01-14 10:10:00,76.29,76.29,76.16,76.26,9086.0,70.0972,70.0972,69.9777,70.0696,9086.0
2021-01-14 10:15:00,76.21,76.33,76.21,76.27,17636.0,70.0237,70.1339,70.0237,70.0788,17636.0
2021-01-14 10:20:00,76.23,76.37,76.2,76.31,39984.0,70.0421,70.1707,70.0145,70.1156,39984.0
2021-01-14 10:25:00,76.28,76.32,76.22,76.24,23168.0,70.088,70.1248,70.0329,70.0512,23168.0
2021-01-14 10:30:00,76.28,76.34,76.2,76.3,20626.0,70.088,70.1431,70.0145,70.1064,20626.0
2021-01-14 10:35:00,76.3,76.6,76.3,76.5,28834.0,70.1064,70.382,70.1064,70.2901,28834.0
2021-01-14 10:40:00,76.49,76.57,76.43,76.45,36990.0,70.281,70.3545,70.2258,70.2442,36990.0
2021-01-14 10:45:00,76.47,76.56,76.41,76.41,10368.0,70.2626,70.3453,70.2074,70.2074,10368.0
2021-01-14 10:50:00,76.38,76.54,76.37,76.46,14174.0,70.1799,70.3269,70.1707,70.2534,14174.0
2021-01-14 10:55:00,76.48,76.53,76.35,76.48,20160.0,70.2718,70.3177,70.1523,70.2718,20160.0
2021-01-14 11:00:00,76.51,76.71,76.47,76.68,42566.0,70.2993,70.4831,70.2626,70.4555,42566.0
2021-01-14 11:05:00,76.7,76.71,76.49,76.57,56494.0,70.4739,70.4831,70.281,70.3545,56494.0
2021-01-14 11:10:00,76.57,76.76,76.57,76.64,27852.0,70.3545,70.529,70.3545,70.4188,27852.0
2021-01-14 11:15:00,76.64,76.7,76.58,76.68,12534.0,70.4188,70.4739,70.3636,70.4555,12534.0
2021-01-14 11:20:00,76.71,76.82,76.68,76.78,34766.0,70.4831,70.5842,70.4555,70.5474,34766.0
2021-01-14 11:25:00,76.79,76.92,76.77,76.91,13166.0,70.5566,70.676,70.5382,70.6669,13166.0
2021-01-14 11:30:00,76.97,77.04,76.91,76.91,11336.0,70.722,70.7863,70.6669,70.6669,11336.0
2021-01-14 11:35:00,76.87,76.87,76.75,76.75,9228.0,70.6301,70.6301,70.5198,70.5198,9228.0
2021-01-14 11:40:00,76.8,76.86,76.73,76.86,11642.0,70.5658,70.6209,70.5015,70.6209,11642.0
2021-01-14 11:45:00,76.86,77.0,76.86,76.86,16596.0,70.6209,70.7496,70.6209,70.6209,16596.0
2021-01-14 11:50:00,76.89,76.96,76.83,76.96,12486.0,70.6485,70.7128,70.5934,70.7128,12486.0
2021-01-14 11:55:00,76.94,76.97,76.83,76.86,18418.0,70.6944,70.722,70.5934,70.6209,18418.0
2021-01-14 12:00:00,76.88,76.96,76.83,76.85,15078.0,70.6393,70.7128,70.5934,70.6117,15078.0
2021-01-14 12:05:00,76.88,76.93,76.76,76.76,10424.0,70.6393,70.6852,70.529,70.529,10424.0
2021-01-14 12:10:00,76.78,76.83,76.71,76.77,20200.0,70.5474,70.5934,70.4831,70.5382,20200.0
2021-01-14 12:15:00,76.79,76.94,76.79,76.93,14772.0,70.5566,70.6944,70.5566,70.6852,14772.0
2021-01-14 12:20:00,76.91,76.97,76.9,76.97,4110.0,70.6669,70.722,70.6577,70.722,4110.0
2021-01-14 12:25:00,76.95,76.98,76.9,76.91,12846.0,70.7036,70.7312,70.6577,70.6669,12846.0
2021-01-14 12:30:00,76.89,76.96,76.84,76.86,9438.0,70.6485,70.7128,70.6025,70.6209,9438.0
2021-01-14 12:35:00,76.86,76.89,76.81,76.86,23762.0,70.6209,70.6485,70.575,70.6209,23762.0
2021-01-14 12:40:00,76.87,76.87,76.62,76.66,22156.0,70.6301,70.6301,70.4004,70.4372,22156.0
2021-01-14 12:45:00,76.66,76.66,76.53,76.66,38134.0,70.4372,70.4372,70.3177,70.4372,38134.0
2021-01-14 12:50:00,76.7,77.0,76.64,76.97,11324.0,70.4739,70.7496,70.4188,70.722,11324.0
2021-01-14 12:55:00,76.96,77.05,76.92,77.02,24438.0,70.7128,70.7955,70.676,70.7679,24438.0
2021-01-14 13:00:00,77.01,77.09,76.97,77.08,31810.0,70.7587,70.8322,70.722,70.8231,31810.0
2021-01-14 13:05:00,77.03,77.05,76.92,77.04,7484.0,70.7771,70.7955,70.676,70.7863,7484.0
2021-01-14 13:10:00,77.06,77.08,76.91,76.91,5892.0,70.8047,70.8231,70.6669,70.6669,5892.0
2021-01-14 13:15:00,76.89,76.89,76.77,76.77,5104.0,70.6485,70.6485,70.5382,70.5382,5104.0
2021-01-14 13:20:00,76.75,76.89,76.73,76.86,7830.0,70.5198,70.6485,70.5015,70.6209,7830.0
2021-01-14 13:25:00,76.83,76.83,76.74,76.81,3100.0,70.5934,70.5934,70.5107,70.575,3100.0
2021-01-14 13:30:00,76.74,76.91,76.72,76.86,18376.0,70.5107,70.6669,70.4923,70.6209,18376.0
2021-01-14 13:35:00,76.88,77.01,76.83,76.99,12926.0,70.6393,70.7587,70.5934,70.7404,12926.0
2021-01-14 13:40:00,76.97,77.06,76.97,77.02,7156.0,70.722,70.8047,70.722,70.7679,7156.0
2021-01-14 13:45:00,77.02,77.04,76.98,77.04,7568.0,70.7679,70.7863,70.7312,70.7863,7568.0
2021-01-14 13:50:00,77.06,77.1,76.98,76.98,9406.0,70.8047,70.8414,70.7312,70.7312,9406.0
2021-01-14 13:55:00,76.95,76.99,76.87,76.88,21686.0,70.7036,70.7404,70.6301,70.6393,21686.0
2021-01-14 14:00:00,76.92,76.95,76.86,76.86,11140.0,70.676,70.7036,70.6209,70.6209,11140.0
2021-01-14 14:05:00,76.86,76.99,76.86,76.98,9088.0,70.6209,70.7404,70.6209,70.7312,9088.0
2021-01-14 14:10:00,77.0,77.04,76.9,76.98,28220.0,70.7496,70.7863,70.6577,70.7312,28220.0
2021-01-14 14:15:00,77.0,77.12,77.0,77.07,27522.0,70.7496,70.8598,70.7496,70.8139,27522.0
2021-01-14 14:20:00,77.08,77.08,76.89,76.92,11610.0,70.8231,70.8231,70.6485,70.676,11610.0
2021-01-14 14:25:00,76.89,76.96,76.83,76.96,11334.0,70.6485,70.7128,70.5934,70.7128,11334.0
2021-01-14 14:30:00,76.94,77.03,76.91,77.0,9510.0,70.6944,70.7771,70.6669,70.7496,9510.0
2021-01-14 14:35:00,77.0,77.07,76.99,77.01,16302.0,70.7496,70.8139,70.7404,70.7587,16302.0
2021-01-14 14:40:00,77.0,77.1,76.97,77.09,105854.0,70.7496,70.8414,70.722,70.8322,105854.0
2021-01-14 14:45:00,77.09,77.14,76.97,77.01,24576.0,70.8322,70.8782,70.722,70.7587,24576.0
2021-01-14 14:50:00,77.02,77.08,76.99,77.01,22526.0,70.7679,70.8231,70.7404,70.7587,22526.0
2021-01-14 14:55:00,77.01,77.01,76.89,76.95,16054.0,70.7587,70.7587,70.6485,70.7036,16054.0
2021-01-14 15:00:00,76.96,77.03,76.91,76.97,8778.0,70.7128,70.7771,70.6669,70.722,8778.0
2021-01-14 15:05:00,76.96,76.96,76.89,76.91,12354.0,70.7128,70.7128,70.6485,70.6669,12354.0
2021-01-14 15:10:00,76.89,76.92,76.73,76.77,22632.0,70.6485,70.676,70.5015,70.5382,22632.0
2021-01-14 15:15:00,76.8,76.81,76.36,76.39,30180.0,70.5658,70.575,70.1615,70.1891,30180.0
2021-01-14 15:20:00,76.42,76.57,76.4,76.44,16700.0,70.2166,70.3545,70.1983,70.235,16700.0
2021-01-14 15:25:00,76.51,76.62,76.44,76.6,20020.0,70.2993,70.4004,70.235,70.382,20020.0
2021-01-14 15:30:00,76.6,76.75,76.54,76.72,30634.0,70.382,70.5198,70.3269,70.4923,30634.0
2021-01-14 15:35:00,76.73,76.91,76.64,76.89,39470.0,70.5015,70.6669,70.4188,70.6485,39470.0
2021-01-14 15:40:00,76.91,76.96,76.84,76.89,33542.0,70.6669,70.7128,70.6025,70.6485,33542.0
2021-01-14 15:45:00,76.89,77.0,76.76,76.8,48944.0,70.6485,70.7496,70.529,70.5658,48944.0
2021-01-14 15:50:00,76.8,76.86,76.63,76.64,62488.0,70.5658,70.6209,70.4096,70.4188,62488.0
2021-01-14 15:55:00,76.67,76.73,76.6,76.64,104352.0,70.4463,70.5015,70.382,70.4188,104352.0
2021-01-15 09:30:00,76.02,76.3,74.92,75.51,340038.0,69.8491,70.1064,68.8384,69.3805,340038.0
2021-01-15 09:35:00,75.42,75.53,75.1,75.29,30864.0,69.2978,69.3989,69.0038,69.1784,30864.0
2021-01-15 09:40:00,75.36,75.67,75.01,75.67,16494.0,69.2427,69.5275,68.9211,69.5275,16494.0
2021-01-15 09:45:00,75.61,75.74,75.55,75.61,16552.0,69.4724,69.5918,69.4173,69.4724,16552.0
2021-01-15 09:50:00,75.65,75.89,75.44,75.64,24604.0,69.5091,69.7297,69.3162,69.5,24604.0
2021-01-15 09:55:00,75.52,75.62,75.32,75.62,18450.0,69.3897,69.4816,69.2059,69.4816,18450.0
2021-01-15 10:00:00,75.72,75.72,75.09,75.11,17494.0,69.5735,69.5735,68.9946,69.013,17494.0
2021-01-15 10:05:00,75.09,75.09,74.7,74.86,37058.0,68.9946,68.9946,68.6363,68.7833,37058.0
2021-01-15 10:10:00,74.86,75.09,74.7,74.98,18758.0,68.7833,68.9946,68.6363,68.8935,18758.0
2021-01-15 10:15:00,74.95,74.97,74.6,74.64,45594.0,68.866,68.8843,68.5444,68.5811,45594.0
2021-01-15 10:20:00,74.66,74.76,74.26,74.29,33900.0,68.5995,68.6914,68.232,68.2595,33900.0
2021-01-15 10:25:00,74.26,74.54,74.23,74.41,19192.0,68.232,68.4892,68.2044,68.3698,19192.0
2021-01-15 10:30:00,74.36,74.83,74.34,74.82,12200.0,68.3239,68.7557,68.3055,68.7465,12200.0
2021-01-15 10:35:00,74.82,75.02,74.79,74.95,15120.0,68.7465,68.9303,68.7189,68.866,15120.0
2021-01-15 10:40:00,74.95,75.02,74.9,75.02,8458.0,68.866,68.9303,68.82,68.9303,8458.0
2021-01-15 10:45:00,74.99,75.05,74.84,74.88,14720.0,68.9027,68.9578,68.7649,68.8016,14720.0
2021-01-15 10:50:00,74.9,75.02,74.87,74.96,27538.0,68.82,68.9303,68.7925,68.8751,27538.0
2021-01-15 10:55:00,74.94,74.98,74.74,74.75,42650.0,68.8568,68.8935,68.673,68.6822,42650.0
2021-01-15 11:00:00,74.74,74.83,74.67,74.72,47918.0,68.673,68.7557,68.6087,68.6546,47918.0
2021-01-15 11:05:00,74.66,74.7,74.52,74.56,30360.0,68.5995,68.6363,68.4709,68.5076,30360.0
2021-01-15 11:10:00,74.55,74.61,74.46,74.56,8030.0,68.4984,68.5536,68.4157,68.5076,8030.0
2021-01-15 11:15:00,74.56,74.78,74.49,74.75,10778.0,68.5076,68.7098,68.4433,68.6822,10778.0
2021-01-15 11:20:00,74.82,74.85,74.75,74.82,3400.0,68.7465,68.7741,68.6822,68.7465,3400.0
2021-01-15 11:25:00,74.83,74.97,74.83,74.97,13034.0,68.7557,68.8843,68.7557,68.8843,13034.0
2021-01-15 11:30:00,75.03,75.14,75.0,75.03,5666.0,68.9395,69.0405,68.9119,68.9395,5666.0
2021-01-15 11:35:00,74.92,75.07,74.92,75.0,6600.0,68.8384,68.9762,68.8384,68.9119,6600.0
2021-01-15 11:40:00,75.03,75.03,74.95,74.99,2972.0,68.9395,68.9395,68.866,68.9027,2972.0
2021-01-15 11:45:00,75.01,75.01,74.82,74.89,13200.0,68.9211,68.9211,68.7465,68.8108,13200.0
2021-01-15 11:50:00,74.83,74.83,74.67,74.67,7600.0,68.7557,68.7557,68.6087,68.6087,7600.0
2021-01-15 11:55:00,74.64,74.68,74.55,74.63,16316.0,68.5811,68.6179,68.4984,68.5719,16316.0
2021-01-15 12:00:00,74.64,74.7,74.58,74.7,7992.0,68.5811,68.6363,68.526,68.6363,7992.0
2021-01-15 12:05:00,74.74,74.74,74.61,74.66,4600.0,68.673,68.673,68.5536,68.5995,4600.0
2021-01-15 12:10:00,74.58,74.64,74.58,74.6,5800.0,68.526,68.5811,68.526,68.5444,5800.0
2021-01-15 12:15:00,74.63,74.76,74.62,74.75,10800.0,68.5719,68.6914,68.5627,68.6822,10800.0
2021-01-15 12:20:00,74.74,74.74,74.58,74.64,7800.0,68.673,68.673,68.526,68.5811,7800.0
2021-01-15 12:25:00,74.6,74.64,74.57,74.58,7874.0,68.5444,68.5811,68.5168,68.526,7874.0
2021-01-15 12:30:00,74.54,74.73,74.54,74.73,5328.0,68.4892,68.6638,68.4892,68.6638,5328.0
2021-01-15 12:35:00,74.67,74.79,74.66,74.79,25260.0,68.6087,68.7189,68.5995,68.7189,25260.0
2021-01-15 12:40:00,74.79,74.86,74.79,74.86,8536.0,68.7189,68.7833,68.7189,68.7833,8536.0
2021-01-15 12:45:00,74.83,74.84,74.78,74.8,11136.0,68.7557,68.7649,68.7098,68.7281,11136.0
2021-01-15 12:50:00,74.77,74.83,74.7,74.83,8172.0,68.7006,68.7557,68.6363,68.7557,8172.0
2021-01-15 12:55:00,74.8,74.8,74.64,74.71,39490.0,68.7281,68.7281,68.5811,68.6454,39490.0
2021-01-15 13:00:00,74.69,74.73,74.59,74.62,8434.0,68.6271,68.6638,68.5352,68.5627,8434.0
2021-01-15 13:05:00,74.66,74.72,74.64,74.72,3600.0,68.5995,68.6546,68.5811,68.6546,3600.0
2021-01-15 13:10:00,74.71,74.79,74.67,74.75,7224.0,68.6454,68.7189,68.6087,68.6822,7224.0
2021-01-15 13:15:00,74.77,74.88,74.76,74.83,20704.0,68.7006,68.8016,68.6914,68.7557,20704.0
2021-01-15 13:20:00,74.84,74.92,74.76,74.86,74784.0,68.7649,68.8384,68.6914,68.7833,74784.0
2021-01-15 13:25:00,74.85,74.86,74.76,74.76,2550.0,68.7741,68.7833,68.6914,68.6914,2550.0
2021-01-15 13:30:00,74.75,74.85,74.73,74.79,5812.0,68.6822,68.7741,68.6638,68.7189,5812.0
2021-01-15 13:35:00,74.79,74.83,74.72,74.8,11238.0,68.7189,68.7557,68.6546,68.7281,11238.0
2021-01-15 13:40:00,74.8,74.89,74.79,74.89,10732.0,68.7281,68.8108,68.7189,68.8108,10732.0
2021-01-15 13:45:00,74.87,74.89,74.83,74.84,2818.0,68.7925,68.8108,68.7557,68.7649,2818.0
2021-01-15 13:50:00,74.82,74.93,74.76,74.79,9546.0,68.7465,68.8476,68.6914,68.7189,9546.0
2021-01-15 13:55:00,74.76,74.96,74.75,74.92,10672.0,68.6914,68.8751,68.6822,68.8384,10672.0
2021-01-15 14:00:00,74.89,74.93,74.83,74.89,14796.0,68.8108,68.8476,68.7557,68.8108,14796.0
2021-01-15 14:05:00,74.92,74.92,74.76,74.76,5210.0,68.8384,68.8384,68.6914,68.6914,5210.0
2021-01-15 14:10:00,74.74,74.77,74.58,74.63,10212.0,68.673,68.7006,68.526,68.5719,10212.0
2021-01-15 14:15:00,74.62,74.69,74.62,74.62,12046.0,68.5627,68.6271,68.5627,68.5627,12046.0
2021-01-15 14:20:00,74.61,74.61,74.5,74.51,8174.0,68.5536,68.5536,68.4525,68.4617,8174.0
2021-01-15 14:25:00,74.51,74.63,74.51,74.62,14254.0,68.4617,68.5719,68.4617,68.5627,14254.0
2021-01-15 14:30:00,74.66,74.76,74.64,74.65,12828.0,68.5995,68.6914,68.5811,68.5903,12828.0
2021-01-15 14:35:00,74.65,74.69,74.62,74.68,8420.0,68.5903,68.6271,68.5627,68.6179,8420.0
2021-01-15 14:40:00,74.66,74.71,74.58,74.67,16444.0,68.5995,68.6454,68.526,68.6087,16444.0
2021-01-15 14:45:00,74.63,74.77,74.63,74.77,11488.0,68.5719,68.7006,68.5719,68.7006,11488.0
2021-01-15 14:50:00,74.71,74.71,74.56,74.6,8132.0,68.6454,68.6454,68.5076,68.5444,8132.0
2021-01-15 14:55:00,74.63,74.67,74.57,74.61,11368.0,68.5719,68.6087,68.5168,68.5536,11368.0
2021-01-15 15:00:00,74.63,74.71,74.63,74.67,12840.0,68.5719,68.6454,68.5719,68.6087,12840.0
2021-01-15 15:05:00,74.68,74.69,74.5,74.53,20594.0,68.6179,68.6271,68.4525,68.4801,20594.0
2021-01-15 15:10:00,74.53,74.74,74.52,74.73,20952.0,68.4801,68.673,68.4709,68.6638,20952.0
2021-01-15 15:15:00,74.73,74.77,74.58,74.58,38346.0,68.6638,68.7006,68.526,68.526,38346.0
2021-01-15 15:20:00,74.6,74.65,74.54,74.59,21000.0,68.5444,68.5903,68.4892,68.5352,21000.0
2021-01-15 15:25:00,74.56,74.57,74.47,74.48,16654.0,68.5076,68.5168,68.4249,68.4341,16654.0
2021-01-15 15:30:00,74.49,74.49,74.31,74.32,27060.0,68.4433,68.4433,68.2779,68.2871,27060.0
2021-01-15 15:35:00,74.33,74.42,74.32,74.4,36868.0,68.2963,68.379,68.2871,68.3606,36868.0
2021-01-15 15:40:00,74.4,74.47,74.26,74.26,26512.0,68.3606,68.4249,68.232,68.232,26512.0
2021-01-15 15:45:00,74.25,74.33,74.2,74.32,35836.0,68.2228,68.2963,68.1768,68.2871,35836.0
2021-01-15 15:50:00,74.33,74.35,74.19,74.29,47668.0,68.2963,68.3147,68.1677,68.2595,47668.0
2021-01-15 15:55:00,74.27,74.36,74.23,74.25,117438.0,68.2412,68.3239,68.2044,68.2228,117438.0
2021-01-19 09:30:00,75.35,75.5,74.83,75.3,70362.0,69.2335,69.3713,68.7557,69.1876,70362.0
2021-01-19 09:35:00,75.42,75.42,75.05,75.42,22384.0,69.2978,69.2978,68.9578,69.2978,22384.0
2021-01-19 09:40:00,75.29,75.61,75.14,75.61,15370.0,69.1784,69.4724,69.0405,69.4724,15370.0
2021-01-19 09:45:00,75.53,75.55,75.02,75.1,16652.0,69.3989,69.4173,68.9303,69.0038,16652.0
2021-01-19 09:50:00,75.13,75.24,74.98,74.98,11844.0,69.0313,69.1324,68.8935,68.8935,11844.0
2021-01-19 09:55:00,75.05,75.25,75.04,75.14,8438.0,68.9578,69.1416,68.9487,69.0405,8438.0
2021-01-19 10:00:00,75.17,75.22,75.08,75.14,34324.0,69.0681,69.114,68.9854,69.0405,34324.0
2021-01-19 10:05:00,75.15,75.45,75.11,75.36,25636.0,69.0497,69.3254,69.013,69.2427,25636.0
2021-01-19 10:10:00,75.31,75.31,75.11,75.23,12494.0,69.1967,69.1967,69.013,69.1232,12494.0
2021-01-19 10:15:00,75.29,75.42,75.29,75.36,11554.0,69.1784,69.2978,69.1784,69.2427,11554.0
2021-01-19 10:20:00,75.27,75.53,75.25,75.45,17206.0,69.16,69.3989,69.1416,69.3254,17206.0
2021-01-19 10:25:00,75.46,75.6,75.43,75.6,7350.0,69.3346,69.4632,69.307,69.4632,7350.0
2021-01-19 10:30:00,75.63,75.63,75.52,75.56,10070.0,69.4908,69.4908,69.3897,69.4264,10070.0
2021-01-19 10:35:00,75.64,75.66,75.57,75.6,4824.0,69.5,69.5183,69.4356,69.4632,4824.0
2021-01-19 10:40:00,75.49,75.57,75.41,75.42,10374.0,69.3621,69.4356,69.2886,69.2978,10374.0
2021-01-19 10:45:00,75.47,75.53,75.43,75.51,12552.0,69.3438,69.3989,69.307,69.3805,12552.0
2021-01-19 10:50:00,75.45,75.54,75.33,75.38,8688.0,69.3254,69.4081,69.2151,69.2611,8688.0
2021-01-19 10:55:00,75.39,75.57,75.39,75.52,10338.0,69.2702,69.4356,69.2702,69.3897,10338.0
2021-01-19 11:00:00,75.57,75.81,75.57,75.8,19402.0,69.4356,69.6562,69.4356,69.647,19402.0
2021-01-19 11:05:00,75.8,75.8,75.55,75.66,20420.0,69.647,69.647,69.4173,69.5183,20420.0
2021-01-19 11:10:00,75.58,75.6,75.45,75.54,6940.0,69.4448,69.4632,69.3254,69.4081,6940.0
2021-01-19 11:15:00,75.53,75.63,75.45,75.49,12306.0,69.3989,69.4908,69.3254,69.3621,12306.0
2021-01-19 11:20:00,75.45,75.49,75.23,75.31,16628.0,69.3254,69.3621,69.1232,69.1967,16628.0
2021-01-19 11:25:00,75.39,75.45,75.3,75.41,4416.0,69.2702,69.3254,69.1876,69.2886,4416.0
2021-01-19 11:30:00,75.44,75.49,75.25,75.33,14436.0,69.3162,69.3621,69.1416,69.2151,14436.0
2021-01-19 11:35:00,75.34,75.47,75.22,75.44,23616.0,69.2243,69.3438,69.114,69.3162,23616.0
2021-01-19 11:40:00,75.45,75.47,75.35,75.45,4570.0,69.3254,69.3438,69.2335,69.3254,4570.0
2021-01-19 11:45:00,75.45,75.5,75.38,75.41,15700.0,69.3254,69.3713,69.2611,69.2886,15700.0
2021-01-19 11:50:00,75.43,75.51,75.41,75.47,16818.0,69.307,69.3805,69.2886,69.3438,16818.0
2021-01-19 11:55:00,75.4,75.48,75.25,75.25,2606.0,69.2794,69.3529,69.1416,69.1416,2606.0
2021-01-19 12:00:00,75.21,75.24,75.11,75.19,15638.0,69.1049,69.1324,69.013,69.0865,15638.0
2021-01-19 12:05:00,75.15,75.17,75.04,75.04,15082.0,69.0497,69.0681,68.9487,68.9487,15082.0
2021-01-19 12:10:00,75.02,75.1,74.99,75.09,5732.0,68.9303,69.0038,68.9027,68.9946,5732.0
2021-01-19 12:15:00,75.14,75.14,75.06,75.11,12146.0,69.0405,69.0405,68.967,69.013,12146.0
2021-01-19 12:20:00,75.11,75.11,75.05,75.06,17400.0,69.013,69.013,68.9578,68.967,17400.0
2021-01-19 12:25:00,75.08,75.1,74.99,75.01,12358.0,68.9854,69.0038,68.9027,68.9211,12358.0
2021-01-19 12:30:00,75.03,75.24,75.01,75.21,10850.0,68.9395,69.1324,68.9211,69.1049,10850.0
2021-01-19 12:35:00,75.19,75.26,75.17,75.25,5562.0,69.0865,69.1508,69.0681,69.1416,5562.0
2021-01-19 12:40:00,75.25,75.31,75.22,75.31,9420.0,69.1416,69.1967,69.114,69.1967,9420.0
2021-01-19 12:45:00,75.25,75.3,75.21,75.26,8748.0,69.1416,69.1876,69.1049,69.1508,8748.0
2021-01-19 12:50:00,75.25,75.27,75.2,75.24,4406.0,69.1416,69.16,69.0957,69.1324,4406.0
2021-01-19 12:55:00,75.24,75.38,75.19,75.38,5058.0,69.1324,69.2611,69.0865,69.2611,5058.0
2021-01-19 13:00:00,75.48,75.49,75.36,75.47,7038.0,69.3529,69.3621,69.2427,69.3438,7038.0
2021-01-19 13:05:00,75.52,75.65,75.52,75.64,19976.0,69.3897,69.5091,69.3897,69.5,19976.0
2021-01-19 13:10:00,75.65,75.75,75.64,75.71,11200.0,69.5091,69.601,69.5,69.5643,11200.0
2021-01-19 13:15:00,75.71,75.72,75.64,75.71,9854.0,69.5643,69.5735,69.5,69.5643,9854.0
2021-01-19 13:20:00,75.67,75.77,75.67,75.75,7216.0,69.5275,69.6194,69.5275,69.601,7216.0
2021-01-19 13:25:00,75.75,75.88,75.75,75.86,11738.0,69.601,69.7205,69.601,69.7021,11738.0
2021-01-19 13:30:00,75.83,75.93,75.82,75.93,7864.0,69.6745,69.7664,69.6653,69.7664,7864.0
2021-01-19 13:35:00,75.95,75.95,75.89,75.95,7388.0,69.7848,69.7848,69.7297,69.7848,7388.0
2021-01-19 13:40:00,75.96,75.99,75.89,75.95,6974.0,69.794,69.8215,69.7297,69.7848,6974.0
2021-01-19 13:45:00,75.96,76.04,75.96,76.0,11002.0,69.794,69.8675,69.794,69.8307,11002.0
2021-01-19 13:50:00,76.02,76.1,76.0,76.1,4124.0,69.8491,69.9226,69.8307,69.9226,4124.0
2021-01-19 13:55:00,76.1,76.13,76.06,76.07,9836.0,69.9226,69.9502,69.8859,69.895,9836.0
2021-01-19 14:00:00,76.05,76.08,75.98,76.03,8600.0,69.8767,69.9042,69.8124,69.8583,8600.0
2021-01-19 14:05:00,76.01,76.14,76.0,76.1,13456.0,69.8399,69.9594,69.8307,69.9226,13456.0
2021-01-19 14:10:00,76.08,76.16,76.08,76.16,9592.0,69.9042,69.9777,69.9042,69.9777,9592.0
2021-01-19 14:15:00,76.16,76.27,76.16,76.27,7928.0,69.9777,70.0788,69.9777,70.0788,7928.0
2021-01-19 14:20:00,76.27,76.27,76.19,76.23,11202.0,70.0788,70.0788,70.0053,70.0421,11202.0
2021-01-19 14:25:00,76.25,76.31,76.21,76.27,20116.0,70.0604,70.1156,70.0237,70.0788,20116.0
2021-01-19 14:30:00,76.3,76.31,76.23,76.25,6600.0,70.1064,70.1156,70.0421,70.0604,6600.0
2021-01-19 14:35:00,76.28,76.29,76.2,76.25,6822.0,70.088,70.0972,70.0145,70.0604,6822.0
2021-01-19 14:40:00,76.22,76.3,76.22,76.25,6552.0,70.0329,70.1064,70.0329,70.0604,6552.0
2021-01-19 14:45:00,76.28,76.34,76.23,76.33,6070.0,70.088,70.1431,70.0421,70.1339,6070.0
2021-01-19 14:50:00,76.33,76.39,76.33,76.38,4608.0,70.1339,70.1891,70.1339,70.1799,4608.0
2021-01-19 14:55:00,76.41,76.55,76.39,76.47,16790.0,70.2074,70.3361,70.1891,70.2626,16790.0
2021-01-19 15:00:00,76.45,76.65,76.44,76.65,11452.0,70.2442,70.428,70.235,70.428,11452.0
2021-01-19 15:05:00,76.61,76.61,76.49,76.49,6938.0,70.3912,70.3912,70.281,70.281,6938.0
2021-01-19 15:10:00,76.51,76.54,76.45,76.5,10034.0,70.2993,70.3269,70.2442,70.2901,10034.0
2021-01-19 15:15:00,76.51,76.55,76.47,76.5,10302.0,70.2993,70.3361,70.2626,70.2901,10302.0
2021-01-19 15:20:00,76.48,76.57,76.45,76.52,21774.0,70.2718,70.3545,70.2442,70.3085,21774.0
2021-01-19 15:25:00,76.49,76.52,76.37,76.37,18798.0,70.281,70.3085,70.1707,70.1707,18798.0
2021-01-19 15:30:00,76.36,76.5,76.35,76.5,19136.0,70.1615,70.2901,70.1523,70.2901,19136.0
2021-01-19 15:35:00,76.52,76.55,76.46,76.54,64420.0,70.3085,70.3361,70.2534,70.3269,64420.0
2021-01-19 15:40:00,76.56,76.7,76.56,76.67,20478.0,70.3453,70.4739,70.3453,70.4463,20478.0
2021-01-19 15:45:00,76.69,76.78,76.64,76.74,34750.0,70.4647,70.5474,70.4188,70.5107,34750.0
2021-01-19 15:50:00,76.76,76.88,76.63,76.73,44542.0,70.529,70.6393,70.4096,70.5015,44542.0
2021-01-19 15:55:00,76.71,76.85,76.59,76.66,109124.0,70.4831,70.6117,70.3728,70.4372,109124.0
2021-01-20 09:30:00,77.24,77.53,76.88,77.13,116936.0,70.9701,71.2365,70.6393,70.869,116936.0
2021-01-20 09:35:00,77.21,77.68,77.21,77.49,19016.0,70.9425,71.3744,70.9425,71.1998,19016.0
2021-01-20 09:40:00,77.38,77.47,77.08,77.08,8974.0,71.0987,71.1814,70.8231,70.8231,8974.0
2021-01-20 09:45:00,77.04,77.14,76.8,76.86,27632.0,70.7863,70.8782,70.5658,70.6209,27632.0
2021-01-20 09:50:00,76.84,76.89,76.7,76.85,15540.0,70.6025,70.6485,70.4739,70.6117,15540.0
2021-01-20 09:55:00,76.74,76.81,76.64,76.75,57990.0,70.5107,70.575,70.4188,70.5198,57990.0
2021-01-20 10:00:00,76.83,76.89,76.67,76.83,12732.0,70.5934,70.6485,70.4463,70.5934,12732.0
2021-01-20 10:05:00,76.89,77.26,76.89,77.26,18884.0,70.6485,70.9884,70.6485,70.9884,18884.0
2021-01-20 10:10:00,77.27,77.5,77.23,77.46,19358.0,70.9976,71.209,70.9609,71.1722,19358.0
2021-01-20 10:15:00,77.42,77.53,77.22,77.22,12400.0,71.1355,71.2365,70.9517,70.9517,12400.0
2021-01-20 10:20:00,77.25,77.25,76.86,76.96,24926.0,70.9793,70.9793,70.6209,70.7128,24926.0
2021-01-20 10:25:00,77.05,77.09,76.9,76.98,9050.0,70.7955,70.8322,70.6577,70.7312,9050.0
2021-01-20 10:30:00,76.91,77.12,76.84,76.92,22628.0,70.6669,70.8598,70.6025,70.676,22628.0
2021-01-20 10:35:00,76.91,76.92,76.86,76.92,5442.0,70.6669,70.676,70.6209,70.676,5442.0
2021-01-20 10:40:00,76.88,76.97,76.71,76.72,8782.0,70.6393,70.722,70.4831,70.4923,8782.0
2021-01-20 10:45:00,76.66,76.66,76.41,76.41,13920.0,70.4372,70.4372,70.2074,70.2074,13920.0
2021-01-20 10:50:00,76.46,76.53,76.39,76.51,10606.0,70.2534,70.3177,70.1891,70.2993,10606.0
2021-01-20 10:55:00,76.5,76.56,76.43,76.54,8140.0,70.2901,70.3453,70.2258,70.3269,8140.0
2021-01-20 11:00:00,76.5,76.54,76.39,76.39,5674.0,70.2901,70.3269,70.1891,70.1891,5674.0
2021-01-20 11:05:00,76.32,76.32,76.0,76.02,7940.0,70.1248,70.1248,69.8307,69.8491,7940.0
2021-01-20 11:10:00,76.04,76.27,76.02,76.16,90262.0,69.8675,70.0788,69.8491,69.9777,90262.0
2021-01-20 11:15:00,76.17,76.26,76.13,76.24,7882.0,69.9869,70.0696,69.9502,70.0512,7882.0
2021-01-20 11:20:00,76.23,76.47,76.22,76.36,7812.0,70.0421,70.2626,70.0329,70.1615,7812.0
2021-01-20 11:25:00,76.21,76.34,76.17,76.17,6670.0,70.0237,70.1431,69.9869,69.9869,6670.0
2021-01-20 11:30:00,76.2,76.21,76.08,76.1,3118.0,70.0145,70.0237,69.9042,69.9226,3118.0
2021-01-20 11:35:00,76.11,76.25,76.07,76.22,6816.0,69.9318,70.0604,69.895,70.0329,6816.0
2021-01-20 11:40:00,76.23,76.35,76.23,76.33,2800.0,70.0421,70.1523,70.0421,70.1339,2800.0
2021-01-20 11:45:00,76.31,76.32,76.25,76.31,5394.0,70.1156,70.1248,70.0604,70.1156,5394.0
2021-01-20 11:50:00,76.28,76.36,76.19,76.19,10000.0,70.088,70.1615,70.0053,70.0053,10000.0
2021-01-20 11:55:00,76.16,76.3,76.12,76.3,5466.0,69.9777,70.1064,69.941,70.1064,5466.0
2021-01-20 12:00:00,76.3,76.47,76.3,76.38,7714.0,70.1064,70.2626,70.1064,70.1799,7714.0
2021-01-20 12:05:00,76.37,76.46,76.37,76.4,5878.0,70.1707,70.2534,70.1707,70.1983,5878.0
2021-01-20 12:10:00,76.43,76.54,76.4,76.54,5400.0,70.2258,70.3269,70.1983,70.3269,5400.0
2021-01-20 12:15:00,76.57,76.57,76.43,76.47,17550.0,70.3545,70.3545,70.2258,70.2626,17550.0
2021-01-20 12:20:00,76.45,76.5,76.36,76.5,7920.0,70.2442,70.2901,70.1615,70.2901,7920.0
2021-01-20 12:25:00,76.45,76.55,76.42,76.43,13782.0,70.2442,70.3361,70.2166,70.2258,13782.0
2021-01-20 12:30:00,76.44,76.46,76.34,76.43,6006.0,70.235,70.2534,70.1431,70.2258,6006.0
2021-01-20 12:35:00,76.4,76.49,76.39,76.44,9790.0,70.1983,70.281,70.1891,70.235,9790.0
2021-01-20 12:40:00,76.42,76.58,76.42,76.58,13878.0,70.2166,70.3636,70.2166,70.3636,13878.0
2021-01-20 12:45:00,76.57,76.81,76.55,76.73,19998.0,70.3545,70.575,70.3361,70.5015,19998.0
2021-01-20 12:50:00,76.72,76.72,76.6,76.61,12248.0,70.4923,70.4923,70.382,70.3912,12248.0
2021-01-20 12:55:00,76.63,76.69,76.54,76.57,10350.0,70.4096,70.4647,70.3269,70.3545,10350.0
2021-01-20 13:00:00,76.58,76.71,76.49,76.69,11598.0,70.3636,70.4831,70.281,70.4647,11598.0
2021-01-20 13:05:00,76.7,76.7,76.6,76.61,10978.0,70.4739,70.4739,70.382,70.3912,10978.0
2021-01-20 13:10:00,76.63,76.81,76.63,76.81,8750.0,70.4096,70.575,70.4096,70.575,8750.0
2021-01-20 13:15:00,76.77,76.79,76.64,76.64,13884.0,70.5382,70.5566,70.4188,70.4188,13884.0
2021-01-20 13:20:00,76.61,76.66,76.56,76.63,8652.0,70.3912,70.4372,70.3453,70.4096,8652.0
2021-01-20 13:25:00,76.61,76.71,76.57,76.61,11176.0,70.3912,70.4831,70.3545,70.3912,11176.0
2021-01-20 13:30:00,76.63,76.78,76.63,76.78,11830.0,70.4096,70.5474,70.4096,70.5474,11830.0
2021-01-20 13:35:00,76.75,76.76,76.64,76.66,14818.0,70.5198,70.529,70.4188,70.4372,14818.0
2021-01-20 13:40:00,76.62,76.64,76.52,76.52,14224.0,70.4004,70.4188,70.3085,70.3085,14224.0
2021-01-20 13:45:00,76.5,76.51,76.4,76.46,14090.0,70.2901,70.2993,70.1983,70.2534,14090.0
2021-01-20 13:50:00,76.45,76.54,76.44,76.5,14798.0,70.2442,70.3269,70.235,70.2901,14798.0
2021-01-20 13:55:00,76.57,76.67,76.57,76.57,7340.0,70.3545,70.4463,70.3545,70.3545,7340.0
2021-01-20 14:00:00,76.54,76.55,76.47,76.51,8182.0,70.3269,70.3361,70.2626,70.2993,8182.0
2021-01-20 14:05:00,76.52,76.61,76.48,76.52,12200.0,70.3085,70.3912,70.2718,70.3085,12200.0
2021-01-20 14:10:00,76.5,76.53,76.31,76.33,9256.0,70.2901,70.3177,70.1156,70.1339,9256.0
2021-01-20 14:15:00,76.32,76.52,76.32,76.45,11354.0,70.1248,70.3085,70.1248,70.2442,11354.0
2021-01-20 14:20:00,76.42,76.44,76.32,76.36,10940.0,70.2166,70.235,70.1248,70.1615,10940.0
2021-01-20 14:25:00,76.36,76.47,76.35,76.46,8352.0,70.1615,70.2626,70.1523,70.2534,8352.0
2021-01-20 14:30:00,76.46,76.46,76.38,76.38,12426.0,70.2534,70.2534,70.1799,70.1799,12426.0
2021-01-20 14:35:00,76.39,76.43,76.35,76.42,8000.0,70.1891,70.2258,70.1523,70.2166,8000.0
2021-01-20 14:40:00,76.4,76.45,76.33,76.34,23892.0,70.1983,70.2442,70.1339,70.1431,23892.0
2021-01-20 14:45:00,76.32,76.42,76.29,76.42,7756.0,70.1248,70.2166,70.0972,70.2166,7756.0
2021-01-20 14:50:00,76.39,76.39,76.31,76.31,9996.0,70.1891,70.1891,70.1156,70.1156,9996.0
2021-01-20 14:55:00,76.35,76.42,76.3,76.36,11968.0,70.1523,70.2166,70.1064,70.1615,11968.0
2021-01-20 15:00:00,76.38,76.42,76.38,76.41,6796.0,70.1799,70.2166,70.1799,70.2074,6796.0
2021-01-20 15:05:00,76.41,76.42,76.38,76.39,13404.0,70.2074,70.2166,70.1799,70.1891,13404.0
2021-01-20 15:10:00,76.39,76.42,76.28,76.31,8690.0,70.1891,70.2166,70.088,70.1156,8690.0
2021-01-20 15:15:00,76.34,76.34,76.27,76.33,10752.0,70.1431,70.1431,70.0788,70.1339,10752.0
2021-01-20 15:20:00,76.33,76.36,76.25,76.28,13208.0,70.1339,70.1615,70.0604,70.088,13208.0
2021-01-20 15:25:00,76.28,76.29,76.21,76.24,17254.0,70.088,70.0972,70.0237,70.0512,17254.0
2021-01-20 15:30:00,76.22,76.37,76.21,76.36,7254.0,70.0329,70.1707,70.0237,70.1615,7254.0
2021-01-20 15:35:00,76.36,76.36,76.2,76.25,17918.0,70.1615,70.1615,70.0145,70.0604,17918.0
2021-01-20 15:40:00,76.25,76.35,76.24,76.3,22636.0,70.0604,70.1523,70.0512,70.1064,22636.0
2021-01-20 15:45:00,76.28,76.39,76.21,76.21,26648.0,70.088,70.1891,70.0237,70.0237,26648.0
2021-01-20 15:50:00,76.23,76.38,76.16,76.19,75634.0,70.0421,70.1799,69.9777,70.0053,75634.0
2021-01-20 15:55:00,76.22,76.3,76.14,76.23,149376.0,70.0329,70.1064,69.9594,70.0421,149376.0
2021-01-21 09:30:00,76.51,76.8,75.89,76.11,42858.0,70.2993,70.5658,69.7297,69.9318,42858.0
2021-01-21 09:35:00,76.02,76.19,75.94,76.09,11556.0,69.8491,70.0053,69.7756,69.9134,11556.0
2021-01-21 09:40:00,76.0,76.41,75.95,76.3,23822.0,69.8307,70.2074,69.7848,70.1064,23822.0
2021-01-21 09:45:00,76.3,76.44,76.13,76.13,5254.0,70.1064,70.235,69.9502,69.9502,5254.0
2021-01-21 09:50:00,76.2,76.2,75.98,76.05,14074.0,70.0145,70.0145,69.8124,69.8767,14074.0
2021-01-21 09:55:00,76.05,76.17,75.8,75.83,7470.0,69.8767,69.9869,69.647,69.6745,7470.0
2021-01-21 10:00:00,75.83,75.97,75.77,75.81,7956.0,69.6745,69.8032,69.6194,69.6562,7956.0
2021-01-21 10:05:00,75.85,75.88,75.73,75.73,4600.0,69.6929,69.7205,69.5826,69.5826,4600.0
2021-01-21 10:10:00,75.77,76.39,75.75,76.39,9352.0,69.6194,70.1891,69.601,70.1891,9352.0
2021-01-21 10:15:00,76.37,76.45,76.25,76.41,9176.0,70.1707,70.2442,70.0604,70.2074,9176.0
2021-01-21 10:20:00,76.46,76.46,76.2,76.33,9684.0,70.2534,70.2534,70.0145,70.1339,9684.0
2021-01-21 10:25:00,76.29,76.3,76.17,76.18,6778.0,70.0972,70.1064,69.9869,69.9961,6778.0
2021-01-21 10:30:00,76.29,76.37,76.2,76.25,22404.0,70.0972,70.1707,70.0145,70.0604,22404.0
2021-01-21 10:35:00,76.21,76.21,76.06,76.08,22030.0,70.0237,70.0237,69.8859,69.9042,22030.0
2021-01-21 10:40:00,76.03,76.16,75.98,76.16,6548.0,69.8583,69.9777,69.8124,69.9777,6548.0
2021-01-21 10:45:00,76.16,76.16,76.08,76.13,5648.0,69.9777,69.9777,69.9042,69.9502,5648.0
2021-01-21 10:50:00,76.14,76.19,76.0,76.06,26496.0,69.9594,70.0053,69.8307,69.8859,26496.0
2021-01-21 10:55:00,76.07,76.09,76.01,76.01,6974.0,69.895,69.9134,69.8399,69.8399,6974.0
2021-01-21 11:00:00,76.03,76.03,75.89,75.94,15532.0,69.8583,69.8583,69.7297,69.7756,15532.0
2021-01-21 11:05:00,75.88,75.88,75.65,75.67,20200.0,69.7205,69.7205,69.5091,69.5275,20200.0
2021-01-21 11:10:00,75.67,75.83,75.63,75.83,24560.0,69.5275,69.6745,69.4908,69.6745,24560.0
2021-01-21 11:15:00,75.94,76.08,75.93,76.0,8480.0,69.7756,69.9042,69.7664,69.8307,8480.0
2021-01-21 11:20:00,76.02,76.08,76.02,76.05,3000.0,69.8491,69.9042,69.8491,69.8767,3000.0
2021-01-21 11:25:00,76.05,76.07,75.99,76.03,6164.0,69.8767,69.895,69.8215,69.8583,6164.0
2021-01-21 11:30:00,76.0,76.05,75.92,75.92,12746.0,69.8307,69.8767,69.7572,69.7572,12746.0
2021-01-21 11:35:00,75.89,75.92,75.78,75.82,7180.0,69.7297,69.7572,69.6286,69.6653,7180.0
2021-01-21 11:40:00,75.86,75.97,75.81,75.97,3300.0,69.7021,69.8032,69.6562,69.8032,3300.0
2021-01-21 11:45:00,75.98,75.98,75.89,75.92,4046.0,69.8124,69.8124,69.7297,69.7572,4046.0
2021-01-21 11:50:00,75.91,75.97,75.86,75.94,7414.0,69.748,69.8032,69.7021,69.7756,7414.0
2021-01-21 11:55:00,75.94,76.0,75.94,75.97,1000.0,69.7756,69.8307,69.7756,69.8032,1000.0
2021-01-21 12:00:00,75.97,76.0,75.96,75.97,2864.0,69.8032,69.8307,69.794,69.8032,2864.0
2021-01-21 12:05:00,75.95,75.95,75.79,75.79,8842.0,69.7848,69.7848,69.6378,69.6378,8842.0
2021-01-21 12:10:00,75.75,75.81,75.57,75.75,18860.0,69.601,69.6562,69.4356,69.601,18860.0
2021-01-21 12:15:00,75.74,75.74,75.52,75.52,3600.0,69.5918,69.5918,69.3897,69.3897,3600.0
2021-01-21 12:20:00,75.52,75.56,75.42,75.54,5256.0,69.3897,69.4264,69.2978,69.4081,5256.0
2021-01-21 12:25:00,75.56,75.63,75.56,75.63,4348.0,69.4264,69.4908,69.4264,69.4908,4348.0
2021-01-21 12:30:00,75.64,75.7,75.61,75.67,7256.0,69.5,69.5551,69.4724,69.5275,7256.0
2021-01-21 12:35:00,75.66,75.69,75.39,75.44,8200.0,69.5183,69.5459,69.2702,69.3162,8200.0
2021-01-21 12:40:00,75.41,75.66,75.41,75.5,14200.0,69.2886,69.5183,69.2886,69.3713,14200.0
2021-01-21 12:45:00,75.5,75.64,75.32,75.32,8000.0,69.3713,69.5,69.2059,69.2059,8000.0
2021-01-21 12:50:00,75.32,75.45,75.32,75.4,6346.0,69.2059,69.3254,69.2059,69.2794,6346.0
2021-01-21 12:55:00,75.38,75.39,75.28,75.32,5800.0,69.2611,69.2702,69.1692,69.2059,5800.0
2021-01-21 13:00:00,75.33,75.48,75.32,75.44,8698.0,69.2151,69.3529,69.2059,69.3162,8698.0
2021-01-21 13:05:00,75.41,75.49,75.36,75.47,15750.0,69.2886,69.3621,69.2427,69.3438,15750.0
2021-01-21 13:10:00,75.49,75.56,75.47,75.51,5016.0,69.3621,69.4264,69.3438,69.3805,5016.0
2021-01-21 13:15:00,75.52,75.57,75.44,75.45,9760.0,69.3897,69.4356,69.3162,69.3254,9760.0
2021-01-21 13:20:00,75.46,75.61,75.46,75.58,15726.0,69.3346,69.4724,69.3346,69.4448,15726.0
2021-01-21 13:25:00,75.58,75.58,75.42,75.46,7692.0,69.4448,69.4448,69.2978,69.3346,7692.0
2021-01-21 13:30:00,75.49,75.6,75.47,75.58,5804.0,69.3621,69.4632,69.3438,69.4448,5804.0
2021-01-21 13:35:00,75.59,75.64,75.56,75.6,6800.0,69.454,69.5,69.4264,69.4632,6800.0
2021-01-21 13:40:00,75.6,75.74,75.6,75.72,10478.0,69.4632,69.5918,69.4632,69.5735,10478.0
2021-01-21 13:45:00,75.72,75.75,75.65,75.71,6424.0,69.5735,69.601,69.5091,69.5643,6424.0
2021-01-21 13:50:00,75.64,75.71,75.64,75.66,5160.0,69.5,69.5643,69.5,69.5183,5160.0
2021-01-21 13:55:00,75.64,75.74,75.61,75.61,5200.0,69.5,69.5918,69.4724,69.4724,5200.0
2021-01-21 14:00:00,75.61,75.64,75.54,75.56,9072.0,69.4724,69.5,69.4081,69.4264,9072.0
2021-01-21 14:05:00,75.61,75.66,75.6,75.66,2470.0,69.4724,69.5183,69.4632,69.5183,2470.0
2021-01-21 14:10:00,75.63,75.66,75.61,75.63,3396.0,69.4908,69.5183,69.4724,69.4908,3396.0
2021-01-21 14:15:00,75.66,75.73,75.63,75.69,7814.0,69.5183,69.5826,69.4908,69.5459,7814.0
2021-01-21 14:20:00,75.69,75.79,75.68,75.73,26000.0,69.5459,69.6378,69.5367,69.5826,26000.0
2021-01-21 14:25:00,75.75,75.75,75.6,75.61,6482.0,69.601,69.601,69.4632,69.4724,6482.0
2021-01-21 14:30:00,75.6,75.6,75.55,75.58,6000.0,69.4632,69.4632,69.4173,69.4448,6000.0
2021-01-21 14:35:00,75.61,75.66,75.61,75.63,5962.0,69.4724,69.5183,69.4724,69.4908,5962.0
2021-01-21 14:40:00,75.63,75.64,75.6,75.64,7974.0,69.4908,69.5,69.4632,69.5,7974.0
2021-01-21 14:45:00,75.64,75.69,75.61,75.69,8566.0,69.5,69.5459,69.4724,69.5459,8566.0
2021-01-21 14:50:00,75.67,75.72,75.66,75.66,12778.0,69.5275,69.5735,69.5183,69.5183,12778.0
2021-01-21 14:55:00,75.67,75.74,75.66,75.71,24370.0,69.5275,69.5918,69.5183,69.5643,24370.0
2021-01-21 15:00:00,75.72,75.73,75.64,75.73,8992.0,69.5735,69.5826,69.5,69.5826,8992.0
2021-01-21 15:05:00,75.73,75.73,75.66,75.71,9374.0,69.5826,69.5826,69.5183,69.5643,9374.0
2021-01-21 15:10:00,75.7,75.7,75.55,75.56,11256.0,69.5551,69.5551,69.4173,69.4264,11256.0
2021-01-21 15:15:00,75.56,75.64,75.54,75.64,7648.0,69.4264,69.5,69.4081,69.5,7648.0
2021-01-21 15:20:00,75.67,75.74,75.64,75.69,9444.0,69.5275,69.5918,69.5,69.5459,9444.0
2021-01-21 15:25:00,75.7,75.7,75.61,75.66,11418.0,69.5551,69.5551,69.4724,69.5183,11418.0
2021-01-21 15:30:00,75.67,75.86,75.64,75.86,90736.0,69.5275,69.7021,69.5,69.7021,90736.0
2021-01-21 15:35:00,75.88,75.92,75.78,75.84,10540.0,69.7205,69.7572,69.6286,69.6837,10540.0
2021-01-21 15:40:00,75.88,76.02,75.86,76.0,45944.0,69.7205,69.8491,69.7021,69.8307,45944.0
2021-01-21 15:45:00,76.05,76.36,76.03,76.28,22942.0,69.8767,70.1615,69.8583,70.088,22942.0
2021-01-21 15:50:00,76.33,76.35,76.08,76.24,62438.0,70.1339,70.1523,69.9042,70.0512,62438.0
2021-01-21 15:55:00,76.24,76.35,76.13,76.17,74274.0,70.0512,70.1523,69.9502,69.9869,74274.0
2021-01-22 09:30:00,75.65,76.08,75.31,75.72,57504.0,69.5091,69.9042,69.1967,69.5735,57504.0
2021-01-22 09:35:00,75.73,75.89,75.6,75.6,9020.0,69.5826,69.7297,69.4632,69.4632,9020.0
2021-01-22 09:40:00,75.52,75.67,75.3,75.67,9700.0,69.3897,69.5275,69.1876,69.5275,9700.0
2021-01-22 09:45:00,75.69,75.74,75.59,75.69,5516.0,69.5459,69.5918,69.454,69.5459,5516.0
2021-01-22 09:50:00,75.58,75.79,75.58,75.64,6820.0,69.4448,69.6378,69.4448,69.5,6820.0
2021-01-22 09:55:00,75.54,75.64,75.42,75.45,8352.0,69.4081,69.5,69.2978,69.3254,8352.0
2021-01-22 10:00:00,75.45,75.51,75.3,75.41,5404.0,69.3254,69.3805,69.1876,69.2886,5404.0
2021-01-22 10:05:00,75.42,75.55,75.39,75.47,6208.0,69.2978,69.4173,69.2702,69.3438,6208.0
2021-01-22 10:10:00,75.52,75.57,75.38,75.56,6858.0,69.3897,69.4356,69.2611,69.4264,6858.0
2021-01-22 10:15:00,75.53,75.72,75.52,75.54,5464.0,69.3989,69.5735,69.3897,69.4081,5464.0
2021-01-22 10:20:00,75.56,75.6,75.32,75.32,5276.0,69.4264,69.4632,69.2059,69.2059,5276.0
2021-01-22 10:25:00,75.33,75.39,75.13,75.22,11730.0,69.2151,69.2702,69.0313,69.114,11730.0
2021-01-22 10:30:00,75.17,75.25,75.13,75.2,16370.0,69.0681,69.1416,69.0313,69.0957,16370.0
2021-01-22 10:35:00,75.24,75.24,74.97,75.03,32970.0,69.1324,69.1324,68.8843,68.9395,32970.0
2021-01-22 10:40:00,75.01,75.36,75.0,75.3,8772.0,68.9211,69.2427,68.9119,69.1876,8772.0
2021-01-22 10:45:00,75.3,75.35,75.21,75.21,5660.0,69.1876,69.2335,69.1049,69.1049,5660.0
2021-01-22 10:50:00,75.21,75.37,75.17,75.21,6692.0,69.1049,69.2519,69.0681,69.1049,6692.0
2021-01-22 10:55:00,75.17,75.49,75.17,75.37,7050.0,69.0681,69.3621,69.0681,69.2519,7050.0
2021-01-22 11:00:00,75.37,75.55,75.32,75.44,7798.0,69.2519,69.4173,69.2059,69.3162,7798.0
2021-01-22 11:05:00,75.46,75.5,75.36,75.36,8658.0,69.3346,69.3713,69.2427,69.2427,8658.0
2021-01-22 11:10:00,75.36,75.36,75.21,75.28,9102.0,69.2427,69.2427,69.1049,69.1692,9102.0
2021-01-22 11:15:00,75.22,75.31,75.22,75.28,4844.0,69.114,69.1967,69.114,69.1692,4844.0
2021-01-22 11:20:00,75.22,75.33,75.17,75.32,8982.0,69.114,69.2151,69.0681,69.2059,8982.0
2021-01-22 11:25:00,75.24,75.36,75.16,75.24,9098.0,69.1324,69.2427,69.0589,69.1324,9098.0
2021-01-22 11:30:00,75.23,75.39,75.17,75.3,12976.0,69.1232,69.2702,69.0681,69.1876,12976.0
2021-01-22 11:35:00,75.23,75.43,75.23,75.41,20666.0,69.1232,69.307,69.1232,69.2886,20666.0
2021-01-22 11:40:00,75.39,75.43,75.33,75.41,7636.0,69.2702,69.307,69.2151,69.2886,7636.0
2021-01-22 11:45:00,75.45,75.5,75.42,75.48,6760.0,69.3254,69.3713,69.2978,69.3529,6760.0
2021-01-22 11:50:00,75.5,75.5,75.41,75.41,6710.0,69.3713,69.3713,69.2886,69.2886,6710.0
2021-01-22 11:55:00,75.47,75.47,75.39,75.46,5292.0,69.3438,69.3438,69.2702,69.3346,5292.0
2021-01-22 12:00:00,75.5,75.5,75.35,75.41,11838.0,69.3713,69.3713,69.2335,69.2886,11838.0
2021-01-22 12:05:00,75.4,75.4,75.21,75.23,4010.0,69.2794,69.2794,69.1049,69.1232,4010.0
2021-01-22 12:10:00,75.25,75.29,75.17,75.24,7460.0,69.1416,69.1784,69.0681,69.1324,7460.0
2021-01-22 12:15:00,75.32,75.35,75.24,75.24,9816.0,69.2059,69.2335,69.1324,69.1324,9816.0
2021-01-22 12:20:00,75.28,75.28,75.11,75.17,4140.0,69.1692,69.1692,69.013,69.0681,4140.0
2021-01-22 12:25:00,75.16,75.17,75.11,75.12,7636.0,69.0589,69.0681,69.013,69.0222,7636.0
2021-01-22 12:30:00,75.11,75.11,75.01,75.01,2394.0,69.013,69.013,68.9211,68.9211,2394.0
2021-01-22 12:35:00,75.01,75.14,75.01,75.05,12508.0,68.9211,69.0405,68.9211,68.9578,12508.0
2021-01-22 12:40:00,75.03,75.17,75.03,75.1,23454.0,68.9395,69.0681,68.9395,69.0038,23454.0
2021-01-22 12:45:00,75.14,75.19,75.1,75.19,4868.0,69.0405,69.0865,69.0038,69.0865,4868.0
2021-01-22 12:50:00,75.15,75.17,75.07,75.13,4700.0,69.0497,69.0681,68.9762,69.0313,4700.0
2021-01-22 12:55:00,75.08,75.18,75.04,75.08,23656.0,68.9854,69.0773,68.9487,68.9854,23656.0
2021-01-22 13:00:00,75.07,75.16,75.07,75.16,5060.0,68.9762,69.0589,68.9762,69.0589,5060.0
2021-01-22 13:05:00,75.13,75.16,74.95,74.98,8988.0,69.0313,69.0589,68.866,68.8935,8988.0
2021-01-22 13:10:00,74.98,75.06,74.92,75.05,13090.0,68.8935,68.967,68.8384,68.9578,13090.0
2021-01-22 13:15:00,75.07,75.11,75.04,75.11,3514.0,68.9762,69.013,68.9487,69.013,3514.0
2021-01-22 13:20:00,75.1,75.17,75.1,75.14,8926.0,69.0038,69.0681,69.0038,69.0405,8926.0
2021-01-22 13:25:00,75.11,75.17,75.1,75.12,18340.0,69.013,69.0681,69.0038,69.0222,18340.0
2021-01-22 13:30:00,75.13,75.14,75.07,75.14,9126.0,69.0313,69.0405,68.9762,69.0405,9126.0
2021-01-22 13:35:00,75.14,75.23,75.11,75.2,16926.0,69.0405,69.1232,69.013,69.0957,16926.0
2021-01-22 13:40:00,75.2,75.23,75.16,75.17,13552.0,69.0957,69.1232,69.0589,69.0681,13552.0
2021-01-22 13:45:00,75.17,75.22,75.13,75.14,12982.0,69.0681,69.114,69.0313,69.0405,12982.0
2021-01-22 13:50:00,75.12,75.13,75.06,75.08,7092.0,69.0222,69.0313,68.967,68.9854,7092.0
2021-01-22 13:55:00,75.11,75.19,75.07,75.11,16642.0,69.013,69.0865,68.9762,69.013,16642.0
2021-01-22 14:00:00,75.11,75.17,75.11,75.11,9262.0,69.013,69.0681,69.013,69.013,9262.0
2021-01-22 14:05:00,75.12,75.12,74.97,74.99,11454.0,69.0222,69.0222,68.8843,68.9027,11454.0
2021-01-22 14:10:00,74.99,74.99,74.92,74.97,11526.0,68.9027,68.9027,68.8384,68.8843,11526.0
2021-01-22 14:15:00,74.97,75.02,74.97,74.99,6108.0,68.8843,68.9303,68.8843,68.9027,6108.0
2021-01-22 14:20:00,74.98,75.08,74.98,75.05,9856.0,68.8935,68.9854,68.8935,68.9578,9856.0
2021-01-22 14:25:00,75.04,75.08,75.02,75.06,5444.0,68.9487,68.9854,68.9303,68.967,5444.0
2021-01-22 14:30:00,75.07,75.11,75.05,75.11,5730.0,68.9762,69.013,68.9578,69.013,5730.0
2021-01-22 14:35:00,75.08,75.11,75.06,75.11,6854.0,68.9854,69.013,68.967,69.013,6854.0
2021-01-22 14:40:00,75.16,75.21,75.11,75.17,7974.0,69.0589,69.1049,69.013,69.0681,7974.0
2021-01-22 14:45:00,75.17,75.25,75.15,75.21,19592.0,69.0681,69.1416,69.0497,69.1049,19592.0
2021-01-22 14:50:00,75.19,75.26,75.16,75.22,5390.0,69.0865,69.1508,69.0589,69.114,5390.0
2021-01-22 14:55:00,75.26,75.35,75.21,75.26,7632.0,69.1508,69.2335,69.1049,69.1508,7632.0
2021-01-22 15:00:00,75.29,75.32,75.14,75.23,11710.0,69.1784,69.2059,69.0405,69.1232,11710.0
2021-01-22 15:05:00,75.24,75.39,75.23,75.39,10748.0,69.1324,69.2702,69.1232,69.2702,10748.0
2021-01-22 15:10:00,75.36,75.37,75.19,75.25,16046.0,69.2427,69.2519,69.0865,69.1416,16046.0
2021-01-22 15:15:00,75.27,75.29,75.21,75.26,8342.0,69.16,69.1784,69.1049,69.1508,8342.0
2021-01-22 15:20:00,75.29,75.33,75.25,75.3,15516.0,69.1784,69.2151,69.1416,69.1876,15516.0
2021-01-22 15:25:00,75.31,75.37,75.21,75.37,9600.0,69.1967,69.2519,69.1049,69.2519,9600.0
2021-01-22 15:30:00,75.36,75.36,75.2,75.26,9436.0,69.2427,69.2427,69.0957,69.1508,9436.0
2021-01-22 15:35:00,75.25,75.31,75.19,75.22,21198.0,69.1416,69.1967,69.0865,69.114,21198.0
2021-01-22 15:40:00,75.2,75.34,75.2,75.3,15438.0,69.0957,69.2243,69.0957,69.1876,15438.0
2021-01-22 15:45:00,75.33,75.33,75.21,75.25,36220.0,69.2151,69.2151,69.1049,69.1416,36220.0
2021-01-22 15:50:00,75.3,75.37,75.14,75.25,59482.0,69.1876,69.2519,69.0405,69.1416,59482.0
2021-01-22 15:55:00,75.25,75.32,75.02,75.02,90506.0,69.1416,69.2059,68.9303,68.9303,90506.0
2021-01-25 09:30:00,75.39,75.57,75.28,75.48,43230.0,69.2702,69.4356,69.1692,69.3529,43230.0
2021-01-25 09:35:00,75.48,75.54,75.31,75.44,19356.0,69.3529,69.4081,69.1967,69.3162,19356.0
2021-01-25 09:40:00,75.51,75.73,75.33,75.41,8000.0,69.3805,69.5826,69.2151,69.2886,8000.0
2021-01-25 09:45:00,75.65,75.65,75.47,75.62,8200.0,69.5091,69.5091,69.3438,69.4816,8200.0
2021-01-25 09:50:00,75.63,75.67,75.38,75.51,29254.0,69.4908,69.5275,69.2611,69.3805,29254.0
2021-01-25 09:55:00,75.59,75.84,75.44,75.52,42144.0,69.454,69.6837,69.3162,69.3897,42144.0
2021-01-25 10:00:00,75.62,75.67,75.5,75.58,16670.0,69.4816,69.5275,69.3713,69.4448,16670.0
2021-01-25 10:05:00,75.58,75.76,75.57,75.76,27790.0,69.4448,69.6102,69.4356,69.6102,27790.0
2021-01-25 10:10:00,75.76,75.76,75.45,75.54,27064.0,69.6102,69.6102,69.3254,69.4081,27064.0
2021-01-25 10:15:00,75.59,75.6,75.42,75.58,47644.0,69.454,69.4632,69.2978,69.4448,47644.0
2021-01-25 10:20:00,75.6,75.75,75.57,75.75,8348.0,69.4632,69.601,69.4356,69.601,8348.0
2021-01-25 10:25:00,75.74,75.74,75.32,75.49,10414.0,69.5918,69.5918,69.2059,69.3621,10414.0
2021-01-25 10:30:00,75.53,75.58,75.45,75.49,5620.0,69.3989,69.4448,69.3254,69.3621,5620.0
2021-01-25 10:35:00,75.46,75.67,75.4,75.41,9198.0,69.3346,69.5275,69.2794,69.2886,9198.0
2021-01-25 10:40:00,75.42,75.5,75.42,75.5,7560.0,69.2978,69.3713,69.2978,69.3713,7560.0
2021-01-25 10:45:00,75.46,75.46,74.96,74.96,20960.0,69.3346,69.3346,68.8751,68.8751,20960.0
2021-01-25 10:50:00,74.94,75.07,74.61,74.73,40212.0,68.8568,68.9762,68.5536,68.6638,40212.0
2021-01-25 10:55:00,74.74,74.78,74.32,74.32,14760.0,68.673,68.7098,68.2871,68.2871,14760.0
2021-01-25 11:00:00,74.38,74.46,73.8,73.8,25146.0,68.3422,68.4157,67.8093,67.8093,25146.0
2021-01-25 11:05:00,73.91,73.93,73.42,73.5,43600.0,67.9104,67.9288,67.4602,67.5337,43600.0
2021-01-25 11:10:00,73.48,73.88,73.48,73.85,15650.0,67.5153,67.8828,67.5153,67.8553,15650.0
2021-01-25 11:15:00,73.79,74.13,73.65,74.04,12762.0,67.8001,68.1125,67.6715,68.0298,12762.0
2021-01-25 11:20:00,74.04,74.21,73.94,74.17,23150.0,68.0298,68.186,67.9379,68.1493,23150.0
2021-01-25 11:25:00,74.11,74.13,73.88,74.01,6856.0,68.0941,68.1125,67.8828,68.0023,6856.0
2021-01-25 11:30:00,74.07,74.23,73.97,74.16,8228.0,68.0574,68.2044,67.9655,68.1401,8228.0
2021-01-25 11:35:00,74.19,74.23,73.97,74.08,10480.0,68.1677,68.2044,67.9655,68.0666,10480.0
2021-01-25 11:40:00,74.03,74.23,74.02,74.18,18432.0,68.0206,68.2044,68.0115,68.1585,18432.0
2021-01-25 11:45:00,74.15,74.22,74.03,74.1,16998.0,68.1309,68.1952,68.0206,68.085,16998.0
2021-01-25 11:50:00,74.13,74.22,74.06,74.1,17798.0,68.1125,68.1952,68.0482,68.085,17798.0
2021-01-25 11:55:00,74.16,74.17,74.08,74.17,9740.0,68.1401,68.1493,68.0666,68.1493,9740.0
2021-01-25 12:00:00,74.19,74.22,74.07,74.14,74794.0,68.1677,68.1952,68.0574,68.1217,74794.0
2021-01-25 12:05:00,74.14,74.18,74.04,74.17,9106.0,68.1217,68.1585,68.0298,68.1493,9106.0
2021-01-25 12:10:00,74.16,74.16,73.86,73.86,11022.0,68.1401,68.1401,67.8644,67.8644,11022.0
2021-01-25 12:15:00,73.88,73.88,73.42,73.6,17988.0,67.8828,67.8828,67.4602,67.6255,17988.0
2021-01-25 12:20:00,73.61,73.86,73.5,73.53,16720.0,67.6347,67.8644,67.5337,67.5612,16720.0
2021-01-25 12:25:00,73.51,73.73,73.51,73.72,20026.0,67.5429,67.745,67.5429,67.7358,20026.0
2021-01-25 12:30:00,73.73,73.87,73.64,73.83,27890.0,67.745,67.8736,67.6623,67.8369,27890.0
2021-01-25 12:35:00,73.86,73.98,73.77,73.89,35866.0,67.8644,67.9747,67.7817,67.892,35866.0
2021-01-25 12:40:00,73.92,74.08,73.92,74.0,8420.0,67.9196,68.0666,67.9196,67.9931,8420.0
2021-01-25 12:45:00,73.98,74.05,73.92,73.92,5842.0,67.9747,68.039,67.9196,67.9196,5842.0
2021-01-25 12:50:00,73.96,74.04,73.89,73.97,7496.0,67.9563,68.0298,67.892,67.9655,7496.0
2021-01-25 12:55:00,73.96,74.08,73.96,74.08,12242.0,67.9563,68.0666,67.9563,68.0666,12242.0
2021-01-25 13:00:00,74.06,74.1,74.0,74.08,10898.0,68.0482,68.085,67.9931,68.0666,10898.0
2021-01-25 13:05:00,74.06,74.06,73.89,73.92,7862.0,68.0482,68.0482,67.892,67.9196,7862.0
2021-01-25 13:10:00,73.96,74.22,73.96,74.12,19756.0,67.9563,68.1952,67.9563,68.1033,19756.0
2021-01-25 13:15:00,74.15,74.17,74.07,74.12,11454.0,68.1309,68.1493,68.0574,68.1033,11454.0
2021-01-25 13:20:00,74.13,74.49,74.13,74.49,47440.0,68.1125,68.4433,68.1125,68.4433,47440.0
2021-01-25 13:25:00,74.5,74.56,74.42,74.42,7246.0,68.4525,68.5076,68.379,68.379,7246.0
2021-01-25 13:30:00,74.46,74.63,74.4,74.56,9048.0,68.4157,68.5719,68.3606,68.5076,9048.0
2021-01-25 13:35:00,74.6,74.64,74.52,74.55,15046.0,68.5444,68.5811,68.4709,68.4984,15046.0
2021-01-25 13:40:00,74.56,74.58,74.42,74.48,5284.0,68.5076,68.526,68.379,68.4341,5284.0
2021-01-25 13:45:00,74.49,74.51,74.39,74.45,4986.0,68.4433,68.4617,68.3514,68.4065,4986.0
2021-01-25 13:50:00,74.46,74.48,74.37,74.37,5120.0,68.4157,68.4341,68.333,68.333,5120.0
2021-01-25 13:55:00,74.37,74.55,74.33,74.54,6868.0,68.333,68.4984,68.2963,68.4892,6868.0
2021-01-25 14:00:00,74.52,74.54,74.44,74.5,5800.0,68.4709,68.4892,68.3974,68.4525,5800.0
2021-01-25 14:05:00,74.52,74.54,74.39,74.45,8910.0,68.4709,68.4892,68.3514,68.4065,8910.0
2021-01-25 14:10:00,74.39,74.42,74.27,74.39,3520.0,68.3514,68.379,68.2412,68.3514,3520.0
2021-01-25 14:15:00,74.36,74.39,74.27,74.38,6548.0,68.3239,68.3514,68.2412,68.3422,6548.0
2021-01-25 14:20:00,74.35,74.42,74.35,74.38,7002.0,68.3147,68.379,68.3147,68.3422,7002.0
2021-01-25 14:25:00,74.36,74.39,74.31,74.39,8420.0,68.3239,68.3514,68.2779,68.3514,8420.0
2021-01-25 14:30:00,74.4,74.55,74.4,74.52,8822.0,68.3606,68.4984,68.3606,68.4709,8822.0
2021-01-25 14:35:00,74.52,74.52,74.38,74.41,7462.0,68.4709,68.4709,68.3422,68.3698,7462.0
2021-01-25 14:40:00,74.38,74.49,74.36,74.47,7420.0,68.3422,68.4433,68.3239,68.4249,7420.0
2021-01-25 14:45:00,74.46,74.53,74.44,74.51,4924.0,68.4157,68.4801,68.3974,68.4617,4924.0
2021-01-25 14:50:00,74.5,74.52,74.39,74.4,6938.0,68.4525,68.4709,68.3514,68.3606,6938.0
2021-01-25 14:55:00,74.42,74.49,74.39,74.42,11572.0,68.379,68.4433,68.3514,68.379,11572.0
2021-01-25 15:00:00,74.46,74.48,74.38,74.4,10736.0,68.4157,68.4341,68.3422,68.3606,10736.0
2021-01-25 15:05:00,74.42,74.49,74.4,74.46,10410.0,68.379,68.4433,68.3606,68.4157,10410.0
2021-01-25 15:10:00,74.45,74.46,74.3,74.33,28014.0,68.4065,68.4157,68.2687,68.2963,28014.0
2021-01-25 15:15:00,74.37,74.42,74.25,74.39,28824.0,68.333,68.379,68.2228,68.3514,28824.0
2021-01-25 15:20:00,74.33,74.39,74.19,74.19,14400.0,68.2963,68.3514,68.1677,68.1677,14400.0
2021-01-25 15:25:00,74.17,74.18,74.11,74.15,14170.0,68.1493,68.1585,68.0941,68.1309,14170.0
2021-01-25 15:30:00,74.11,74.26,74.11,74.25,29668.0,68.0941,68.232,68.0941,68.2228,29668.0
2021-01-25 15:35:00,74.22,74.25,74.14,74.21,9830.0,68.1952,68.2228,68.1217,68.186,9830.0
2021-01-25 15:40:00,74.22,74.39,74.19,74.39,12764.0,68.1952,68.3514,68.1677,68.3514,12764.0
2021-01-25 15:45:00,74.37,74.42,74.35,74.42,16422.0,68.333,68.379,68.3147,68.379,16422.0
2021-01-25 15:50:00,74.38,74.46,74.31,74.35,66194.0,68.3422,68.4157,68.2779,68.3147,66194.0
2021-01-25 15:55:00,74.4,74.67,74.31,74.59,148606.0,68.3606,68.6087,68.2779,68.5352,148606.0
2021-01-26 09:30:00,74.59,74.59,73.88,74.06,42914.0,68.5352,68.5352,67.8828,68.0482,42914.0
2021-01-26 09:35:00,73.89,73.89,73.59,73.63,9690.0,67.892,67.892,67.6164,67.6531,9690.0
2021-01-26 09:40:00,73.68,73.79,73.44,73.78,30694.0,67.6991,67.8001,67.4785,67.7909,30694.0
2021-01-26 09:45:00,73.78,73.78,73.53,73.58,16014.0,67.7909,67.7909,67.5612,67.6072,16014.0
2021-01-26 09:50:00,73.54,73.91,73.37,73.91,170156.0,67.5704,67.9104,67.4142,67.9104,170156.0
2021-01-26 09:55:00,73.96,74.0,73.79,73.97,17156.0,67.9563,67.9931,67.8001,67.9655,17156.0
2021-01-26 10:00:00,73.94,74.06,73.78,73.9,16936.0,67.9379,68.0482,67.7909,67.9012,16936.0
2021-01-26 10:05:00,73.85,74.07,73.85,74.04,13126.0,67.8553,68.0574,67.8553,68.0298,13126.0
2021-01-26 10:10:00,73.99,73.99,73.74,73.78,15936.0,67.9839,67.9839,67.7542,67.7909,15936.0
2021-01-26 10:15:00,73.75,73.84,73.61,73.63,15730.0,67.7634,67.8461,67.6347,67.6531,15730.0
2021-01-26 10:20:00,73.67,73.89,73.61,73.61,8800.0,67.6899,67.892,67.6347,67.6347,8800.0
2021-01-26 10:25:00,73.71,73.72,73.58,73.58,20574.0,67.7266,67.7358,67.6072,67.6072,20574.0
2021-01-26 10:30:00,73.64,73.68,73.58,73.61,8122.0,67.6623,67.6991,67.6072,67.6347,8122.0
2021-01-26 10:35:00,73.64,73.7,73.48,73.58,16826.0,67.6623,67.7174,67.5153,67.6072,16826.0
2021-01-26 10:40:00,73.58,73.64,73.48,73.56,4800.0,67.6072,67.6623,67.5153,67.5888,4800.0
2021-01-26 10:45:00,73.59,73.59,73.42,73.46,22204.0,67.6164,67.6164,67.4602,67.4969,22204.0
2021-01-26 10:50:00,73.4,73.4,73.2,73.3,13986.0,67.4418,67.4418,67.258,67.3499,13986.0
2021-01-26 10:55:00,73.31,73.38,73.26,73.34,8226.0,67.3591,67.4234,67.3131,67.3867,8226.0
2021-01-26 11:00:00,73.36,73.42,73.27,73.35,32218.0,67.405,67.4602,67.3223,67.3958,32218.0
2021-01-26 11:05:00,73.36,73.41,73.14,73.2,17200.0,67.405,67.451,67.2029,67.258,17200.0
2021-01-26 11:10:00,73.17,73.23,73.08,73.08,11902.0,67.2305,67.2856,67.1478,67.1478,11902.0
2021-01-26 11:15:00,73.11,73.28,73.08,73.1,17144.0,67.1753,67.3315,67.1478,67.1661,17144.0
2021-01-26 11:20:00,73.1,73.2,73.08,73.13,7760.0,67.1661,67.258,67.1478,67.1937,7760.0
2021-01-26 11:25:00,73.12,73.12,72.96,73.01,18714.0,67.1845,67.1845,67.0375,67.0834,18714.0
2021-01-26 11:30:00,72.96,73.12,72.95,73.11,10808.0,67.0375,67.1845,67.0283,67.1753,10808.0
2021-01-26 11:35:00,73.12,73.2,73.06,73.08,9596.0,67.1845,67.258,67.1294,67.1478,9596.0
2021-01-26 11:40:00,73.03,73.06,72.9,72.91,12266.0,67.1018,67.1294,66.9824,66.9916,12266.0
2021-01-26 11:45:00,72.88,72.95,72.8,72.8,6070.0,66.964,67.0283,66.8905,66.8905,6070.0
2021-01-26 11:50:00,72.8,72.89,72.75,72.78,14948.0,66.8905,66.9732,66.8445,66.8721,14948.0
2021-01-26 11:55:00,72.79,72.82,72.66,72.66,25732.0,66.8813,66.9089,66.7619,66.7619,25732.0
2021-01-26 12:00:00,72.63,72.71,72.57,72.59,59386.0,66.7343,66.8078,66.6792,66.6975,59386.0
2021-01-26 12:05:00,72.66,72.76,72.61,72.76,73630.0,66.7619,66.8537,66.7159,66.8537,73630.0
2021-01-26 12:10:00,72.76,72.76,72.68,72.71,35060.0,66.8537,66.8537,66.7802,66.8078,35060.0
2021-01-26 12:15:00,72.72,72.73,72.63,72.67,44824.0,66.817,66.8262,66.7343,66.771,44824.0
2021-01-26 12:20:00,72.67,72.69,72.58,72.61,15514.0,66.771,66.7894,66.6883,66.7159,15514.0
2021-01-26 12:25:00,72.57,72.63,72.53,72.63,12972.0,66.6792,66.7343,66.6424,66.7343,12972.0
2021-01-26 12:30:00,72.61,72.73,72.61,72.73,7920.0,66.7159,66.8262,66.7159,66.8262,7920.0
2021-01-26 12:35:00,72.72,72.73,72.63,72.64,11752.0,66.817,66.8262,66.7343,66.7435,11752.0
2021-01-26 12:40:00,72.63,72.68,72.55,72.61,36110.0,66.7343,66.7802,66.6608,66.7159,36110.0
2021-01-26 12:45:00,72.63,72.86,72.63,72.86,14260.0,66.7343,66.9456,66.7343,66.9456,14260.0
2021-01-26 12:50:00,72.89,73.05,72.89,73.05,9636.0,66.9732,67.1202,66.9732,67.1202,9636.0
2021-01-26 12:55:00,73.08,73.25,73.07,73.2,24986.0,67.1478,67.304,67.1386,67.258,24986.0
2021-01-26 13:00:00,73.17,73.2,73.03,73.03,16688.0,67.2305,67.258,67.1018,67.1018,16688.0
2021-01-26 13:05:00,73.0,73.01,72.9,72.9,8222.0,67.0743,67.0834,66.9824,66.9824,8222.0
2021-01-26 13:10:00,72.92,73.0,72.91,72.99,20822.0,67.0007,67.0743,66.9916,67.0651,20822.0
2021-01-26 13:15:00,72.99,73.04,72.97,72.97,4614.0,67.0651,67.111,67.0467,67.0467,4614.0
2021-01-26 13:20:00,72.99,73.08,72.98,73.05,10680.0,67.0651,67.1478,67.0559,67.1202,10680.0
2021-01-26 13:25:00,73.05,73.11,73.03,73.04,14446.0,67.1202,67.1753,67.1018,67.111,14446.0
2021-01-26 13:30:00,73.04,73.04,72.95,73.02,10924.0,67.111,67.111,67.0283,67.0926,10924.0
2021-01-26 13:35:00,72.96,73.0,72.9,72.94,5400.0,67.0375,67.0743,66.9824,67.0191,5400.0
2021-01-26 13:40:00,72.97,73.0,72.9,72.97,13190.0,67.0467,67.0743,66.9824,67.0467,13190.0
2021-01-26 13:45:00,72.96,72.96,72.86,72.86,5474.0,67.0375,67.0375,66.9456,66.9456,5474.0
2021-01-26 13:50:00,72.88,73.06,72.86,73.03,9504.0,66.964,67.1294,66.9456,67.1018,9504.0
2021-01-26 13:55:00,73.03,73.07,73.01,73.04,6692.0,67.1018,67.1386,67.0834,67.111,6692.0
2021-01-26 14:00:00,73.02,73.02,72.92,72.97,14930.0,67.0926,67.0926,67.0007,67.0467,14930.0
2021-01-26 14:05:00,72.96,73.03,72.95,72.98,6608.0,67.0375,67.1018,67.0283,67.0559,6608.0
2021-01-26 14:10:00,72.96,73.06,72.96,73.04,7854.0,67.0375,67.1294,67.0375,67.111,7854.0
2021-01-26 14:15:00,73.05,73.17,72.98,73.04,48664.0,67.1202,67.2305,67.0559,67.111,48664.0
2021-01-26 14:20:00,73.03,73.08,73.03,73.05,8390.0,67.1018,67.1478,67.1018,67.1202,8390.0
2021-01-26 14:25:00,73.06,73.06,72.78,72.88,24200.0,67.1294,67.1294,66.8721,66.964,24200.0
2021-01-26 14:30:00,72.86,73.13,72.86,72.98,39564.0,66.9456,67.1937,66.9456,67.0559,39564.0
2021-01-26 14:35:00,72.98,72.98,72.69,72.73,26260.0,67.0559,67.0559,66.7894,66.8262,26260.0
2021-01-26 14:40:00,72.74,72.74,72.47,72.53,32194.0,66.8354,66.8354,66.5873,66.6424,32194.0
2021-01-26 14:45:00,72.48,72.49,72.37,72.37,29028.0,66.5965,66.6057,66.4954,66.4954,29028.0
2021-01-26 14:50:00,72.39,72.47,72.27,72.32,32932.0,66.5138,66.5873,66.4035,66.4495,32932.0
2021-01-26 14:55:00,72.32,72.55,72.3,72.52,52940.0,66.4495,66.6608,66.4311,66.6332,52940.0
2021-01-26 15:00:00,72.51,72.59,72.39,72.51,29326.0,66.624,66.6975,66.5138,66.624,29326.0
2021-01-26 15:05:00,72.52,72.55,72.39,72.51,34886.0,66.6332,66.6608,66.5138,66.624,34886.0
2021-01-26 15:10:00,72.52,72.55,72.46,72.55,25946.0,66.6332,66.6608,66.5781,66.6608,25946.0
2021-01-26 15:15:00,72.54,72.64,72.5,72.64,28714.0,66.6516,66.7435,66.6148,66.7435,28714.0
2021-01-26 15:20:00,72.66,72.66,72.53,72.6,22116.0,66.7619,66.7619,66.6424,66.7067,22116.0
2021-01-26 15:25:00,72.63,72.65,72.58,72.58,21442.0,66.7343,66.7527,66.6883,66.6883,21442.0
2021-01-26 15:30:00,72.58,72.58,72.41,72.44,22382.0,66.6883,66.6883,66.5321,66.5597,22382.0
2021-01-26 15:35:00,72.42,72.47,72.31,72.46,58574.0,66.5413,66.5873,66.4403,66.5781,58574.0
2021-01-26 15:40:00,72.46,72.68,72.44,72.64,30860.0,66.5781,66.7802,66.5597,66.7435,30860.0
2021-01-26 15:45:00,72.67,72.79,72.56,72.56,55108.0,66.771,66.8813,66.67,66.67,55108.0
2021-01-26 15:50:00,72.57,72.61,72.32,72.41,85142.0,66.6792,66.7159,66.4495,66.5321,85142.0
2021-01-26 15:55:00,72.41,72.58,72.34,72.55,113680.0,66.5321,66.6883,66.4678,66.6608,113680.0
2021-01-27 09:30:00,69.77,69.82,67.27,68.17,395188.0,64.1064,64.1524,61.8094,62.6363,395188.0
2021-01-27 09:35:00,68.23,68.92,67.57,68.21,118886.0,62.6915,63.3254,62.085,62.6731,118886.0
2021-01-27 09:40:00,68.17,68.57,68.01,68.2,48954.0,62.6363,63.0039,62.4893,62.6639,48954.0
2021-01-27 09:45:00,68.13,68.31,67.63,67.8,84244.0,62.5996,62.765,62.1402,62.2964,84244.0
2021-01-27 09:50:00,67.73,68.09,67.42,67.55,117490.0,62.232,62.5628,61.9472,62.0667,117490.0
2021-01-27 09:55:00,67.57,68.21,67.42,68.19,160212.0,62.085,62.6731,61.9472,62.6547,160212.0
2021-01-27 10:00:00,68.17,69.19,68.05,69.06,79788.0,62.6363,63.5735,62.5261,63.4541,79788.0
2021-01-27 10:05:00,69.03,69.17,68.69,68.88,73908.0,63.4265,63.5552,63.1141,63.2887,73908.0
2021-01-27 10:10:00,68.89,68.94,68.48,68.78,37330.0,63.2979,63.3438,62.9212,63.1968,37330.0
2021-01-27 10:15:00,68.81,68.96,68.56,68.95,29904.0,63.2244,63.3622,62.9947,63.353,29904.0
2021-01-27 10:20:00,68.96,69.32,68.92,69.2,43130.0,63.3622,63.693,63.3254,63.5827,43130.0
2021-01-27 10:25:00,69.2,69.31,68.98,69.28,37774.0,63.5827,63.6838,63.3806,63.6562,37774.0
2021-01-27 10:30:00,69.31,69.54,68.66,69.07,54318.0,63.6838,63.8951,63.0865,63.4633,54318.0
2021-01-27 10:35:00,69.01,69.06,68.66,68.66,39650.0,63.4081,63.4541,63.0865,63.0865,39650.0
2021-01-27 10:40:00,68.63,68.83,68.51,68.65,46948.0,63.059,63.2428,62.9487,63.0774,46948.0
2021-01-27 10:45:00,68.72,68.74,68.5,68.58,22896.0,63.1417,63.1601,62.9395,63.013,22896.0
2021-01-27 10:50:00,68.58,68.68,68.25,68.39,51730.0,63.013,63.1049,62.7098,62.8385,51730.0
2021-01-27 10:55:00,68.32,68.61,68.17,68.61,35876.0,62.7741,63.0406,62.6363,63.0406,35876.0
2021-01-27 11:00:00,68.63,68.76,68.49,68.63,34362.0,63.059,63.1784,62.9303,63.059,34362.0
2021-01-27 11:05:00,68.63,68.63,68.29,68.55,21414.0,63.059,63.059,62.7466,62.9855,21414.0
2021-01-27 11:10:00,68.53,68.53,68.17,68.17,25878.0,62.9671,62.9671,62.6363,62.6363,25878.0
2021-01-27 11:15:00,68.18,68.2,67.95,68.12,31232.0,62.6455,62.6639,62.4342,62.5904,31232.0
2021-01-27 11:20:00,68.09,68.11,67.86,68.08,24674.0,62.5628,62.5812,62.3515,62.5536,24674.0
2021-01-27 11:25:00,68.01,68.19,67.86,67.94,19422.0,62.4893,62.6547,62.3515,62.425,19422.0
2021-01-27 11:30:00,68.0,68.08,67.91,67.91,29828.0,62.4801,62.5536,62.3974,62.3974,29828.0
2021-01-27 11:35:00,67.97,68.1,67.86,67.98,17624.0,62.4526,62.572,62.3515,62.4617,17624.0
2021-01-27 11:40:00,67.98,67.98,67.85,67.86,13094.0,62.4617,62.4617,62.3423,62.3515,13094.0
2021-01-27 11:45:00,67.89,68.16,67.83,67.89,30852.0,62.3791,62.6271,62.3239,62.3791,30852.0
2021-01-27 11:50:00,67.92,68.07,67.85,67.86,20712.0,62.4066,62.5444,62.3423,62.3515,20712.0
2021-01-27 11:55:00,67.83,67.96,67.83,67.88,74814.0,62.3239,62.4434,62.3239,62.3699,74814.0
2021-01-27 12:00:00,67.9,67.91,67.59,67.61,46004.0,62.3882,62.3974,62.1034,62.1218,46004.0
2021-01-27 12:05:00,67.67,67.91,67.67,67.82,22716.0,62.1769,62.3974,62.1769,62.3147,22716.0
2021-01-27 12:10:00,67.82,68.15,67.81,68.06,18962.0,62.3147,62.6179,62.3055,62.5353,18962.0
2021-01-27 12:15:00,68.06,68.39,68.06,68.24,22126.0,62.5353,62.8385,62.5353,62.7006,22126.0
2021-01-27 12:20:00,68.28,68.4,67.96,68.0,108990.0,62.7374,62.8477,62.4434,62.4801,108990.0
2021-01-27 12:25:00,68.01,68.14,67.91,67.93,125508.0,62.4893,62.6088,62.3974,62.4158,125508.0
2021-01-27 12:30:00,67.89,67.96,67.57,67.57,53986.0,62.3791,62.4434,62.085,62.085,53986.0
2021-01-27 12:35:00,67.57,67.81,67.46,67.77,166568.0,62.085,62.3055,61.984,62.2688,166568.0
2021-01-27 12:40:00,67.81,68.11,67.71,68.11,106574.0,62.3055,62.5812,62.2137,62.5812,106574.0
2021-01-27 12:45:00,68.11,68.54,68.1,68.54,18876.0,62.5812,62.9763,62.572,62.9763,18876.0
2021-01-27 12:50:00,68.53,68.62,68.44,68.57,16228.0,62.9671,63.0498,62.8844,63.0039,16228.0
2021-01-27 12:55:00,68.57,68.66,68.5,68.65,26662.0,63.0039,63.0865,62.9395,63.0774,26662.0
2021-01-27 13:00:00,68.63,68.7,68.58,68.63,26354.0,63.059,63.1233,63.013,63.059,26354.0
2021-01-27 13:05:00,68.6,68.71,68.38,68.55,25340.0,63.0314,63.1325,62.8293,62.9855,25340.0
2021-01-27 13:10:00,68.54,68.54,68.26,68.32,22464.0,62.9763,62.9763,62.719,62.7741,22464.0
2021-01-27 13:15:00,68.36,68.36,68.08,68.09,49356.0,62.8109,62.8109,62.5536,62.5628,49356.0
2021-01-27 13:20:00,68.1,68.13,68.06,68.12,45234.0,62.572,62.5996,62.5353,62.5904,45234.0
2021-01-27 13:25:00,68.15,68.33,68.11,68.29,13834.0,62.6179,62.7833,62.5812,62.7466,13834.0
2021-01-27 13:30:00,68.25,68.44,68.24,68.3,16408.0,62.7098,62.8844,62.7006,62.7558,16408.0
2021-01-27 13:35:00,68.29,68.52,68.24,68.49,23240.0,62.7466,62.9579,62.7006,62.9303,23240.0
2021-01-27 13:40:00,68.55,68.6,68.33,68.33,11844.0,62.9855,63.0314,62.7833,62.7833,11844.0
2021-01-27 13:45:00,68.36,68.39,68.29,68.36,14712.0,62.8109,62.8385,62.7466,62.8109,14712.0
2021-01-27 13:50:00,68.32,68.33,68.19,68.31,12578.0,62.7741,62.7833,62.6547,62.765,12578.0
2021-01-27 13:55:00,68.28,68.42,68.27,68.35,10736.0,62.7374,62.866,62.7282,62.8017,10736.0
2021-01-27 14:00:00,68.38,68.48,68.11,68.29,20160.0,62.8293,62.9212,62.5812,62.7466,20160.0
2021-01-27 14:05:00,68.29,68.29,68.13,68.25,16778.0,62.7466,62.7466,62.5996,62.7098,16778.0
2021-01-27 14:10:00,68.27,68.29,68.06,68.07,15344.0,62.7282,62.7466,62.5353,62.5444,15344.0
2021-01-27 14:15:00,68.07,68.07,67.59,67.69,19198.0,62.5444,62.5444,62.1034,62.1953,19198.0
2021-01-27 14:20:00,67.7,67.7,67.55,67.64,19884.0,62.2045,62.2045,62.0667,62.1493,19884.0
2021-01-27 14:25:00,67.7,67.7,67.53,67.58,17168.0,62.2045,62.2045,62.0483,62.0942,17168.0
2021-01-27 14:30:00,67.58,67.59,67.33,67.33,24322.0,62.0942,62.1034,61.8645,61.8645,24322.0
2021-01-27 14:35:00,67.31,67.51,67.2,67.31,45850.0,61.8461,62.0299,61.7451,61.8461,45850.0
2021-01-27 14:40:00,67.29,67.55,67.19,67.42,25844.0,61.8278,62.0667,61.7359,61.9472,25844.0
2021-01-27 14:45:00,67.46,67.48,67.08,67.14,37784.0,61.984,62.0023,61.6348,61.6899,37784.0
2021-01-27 14:50:00,67.14,67.24,66.76,66.89,68574.0,61.6899,61.7818,61.3408,61.4602,68574.0
2021-01-27 14:55:00,66.85,66.94,66.53,66.64,76620.0,61.4235,61.5062,61.1295,61.2305,76620.0
2021-01-27 15:00:00,66.65,66.75,66.53,66.61,85764.0,61.2397,61.3316,61.1295,61.203,85764.0
2021-01-27 15:05:00,66.6,66.67,66.39,66.41,28112.0,61.1938,61.2581,61.0008,61.0192,28112.0
2021-01-27 15:10:00,66.39,66.75,66.33,66.75,35242.0,61.0008,61.3316,60.9457,61.3316,35242.0
2021-01-27 15:15:00,66.73,66.77,66.59,66.69,36542.0,61.3132,61.35,61.1846,61.2765,36542.0
2021-01-27 15:20:00,66.67,66.73,66.5,66.5,58934.0,61.2581,61.3132,61.1019,61.1019,58934.0
2021-01-27 15:25:00,66.51,66.75,66.45,66.49,46002.0,61.1111,61.3316,61.0559,61.0927,46002.0
2021-01-27 15:30:00,66.5,66.54,66.27,66.32,153954.0,61.1019,61.1386,60.8906,60.9365,153954.0
2021-01-27 15:35:00,66.31,66.52,66.3,66.4,49658.0,60.9273,61.1203,60.9181,61.01,49658.0
2021-01-27 15:40:00,66.39,66.49,66.33,66.42,65574.0,61.0008,61.0927,60.9457,61.0284,65574.0
2021-01-27 15:45:00,66.41,66.69,66.34,66.63,74280.0,61.0192,61.2765,60.9549,61.2213,74280.0
2021-01-27 15:50:00,66.59,66.92,66.54,66.64,203610.0,61.1846,61.4878,61.1386,61.2305,203610.0
2021-01-27 15:55:00,66.57,66.71,66.42,66.45,328248.0,61.1662,61.2948,61.0284,61.0559,328248.0
2021-01-28 09:30:00,68.01,68.5,68.01,68.05,116748.0,62.4893,62.9395,62.4893,62.5261,116748.0
2021-01-28 09:35:00,68.07,68.36,67.86,67.86,40202.0,62.5444,62.8109,62.3515,62.3515,40202.0
2021-01-28 09:40:00,67.92,68.65,67.84,68.62,75638.0,62.4066,63.0774,62.3331,63.0498,75638.0
2021-01-28 09:45:00,68.73,68.82,68.25,68.25,77692.0,63.1509,63.2336,62.7098,62.7098,77692.0
2021-01-28 09:50:00,68.31,68.39,67.78,68.3,35352.0,62.765,62.8385,62.278,62.7558,35352.0
2021-01-28 09:55:00,68.3,68.63,67.85,68.03,70284.0,62.7558,63.059,62.3423,62.5077,70284.0
2021-01-28 10:00:00,67.92,68.02,67.57,67.67,45618.0,62.4066,62.4985,62.085,62.1769,45618.0
2021-01-28 10:05:00,67.76,68.08,67.53,67.64,55384.0,62.2596,62.5536,62.0483,62.1493,55384.0
2021-01-28 10:10:00,67.55,68.07,67.55,67.97,35800.0,62.0667,62.5444,62.0667,62.4526,35800.0
2021-01-28 10:15:00,68.0,68.07,67.8,67.8,47456.0,62.4801,62.5444,62.2964,62.2964,47456.0
2021-01-28 10:20:00,67.86,68.01,67.74,67.82,27790.0,62.3515,62.4893,62.2412,62.3147,27790.0
2021-01-28 10:25:00,67.82,67.83,67.67,67.68,25854.0,62.3147,62.3239,62.1769,62.1861,25854.0
2021-01-28 10:30:00,67.72,67.81,67.51,67.64,23838.0,62.2229,62.3055,62.0299,62.1493,23838.0
2021-01-28 10:35:00,67.58,68.01,67.58,67.97,72502.0,62.0942,62.4893,62.0942,62.4526,72502.0
2021-01-28 10:40:00,67.97,68.11,67.7,67.91,46374.0,62.4526,62.5812,62.2045,62.3974,46374.0
2021-01-28 10:45:00,67.92,68.36,67.92,68.31,94508.0,62.4066,62.8109,62.4066,62.765,94508.0
2021-01-28 10:50:00,68.29,68.58,68.29,68.52,48910.0,62.7466,63.013,62.7466,62.9579,48910.0
2021-01-28 10:55:00,68.56,68.83,68.5,68.7,62226.0,62.9947,63.2428,62.9395,63.1233,62226.0
2021-01-28 11:00:00,68.73,68.99,68.55,68.91,58270.0,63.1509,63.3898,62.9855,63.3163,58270.0
2021-01-28 11:05:00,68.87,69.29,68.83,69.29,45038.0,63.2795,63.6654,63.2428,63.6654,45038.0
2021-01-28 11:10:00,69.24,69.39,69.13,69.23,25082.0,63.6195,63.7573,63.5184,63.6103,25082.0
2021-01-28 11:15:00,69.22,69.3,69.04,69.09,28668.0,63.6011,63.6746,63.4357,63.4816,28668.0
2021-01-28 11:20:00,69.08,69.09,68.68,68.82,42600.0,63.4725,63.4816,63.1049,63.2336,42600.0
2021-01-28 11:25:00,68.79,68.83,68.62,68.78,14374.0,63.206,63.2428,63.0498,63.1968,14374.0
2021-01-28 11:30:00,68.83,68.95,68.76,68.87,19478.0,63.2428,63.353,63.1784,63.2795,19478.0
2021-01-28 11:35:00,68.85,68.92,68.77,68.77,11454.0,63.2611,63.3254,63.1876,63.1876,11454.0
2021-01-28 11:40:00,68.83,68.85,68.6,68.68,22854.0,63.2428,63.2611,63.0314,63.1049,22854.0
2021-01-28 11:45:00,68.72,68.82,68.53,68.71,14990.0,63.1417,63.2336,62.9671,63.1325,14990.0
2021-01-28 11:50:00,68.72,69.08,68.69,69.08,61010.0,63.1417,63.4725,63.1141,63.4725,61010.0
2021-01-28 11:55:00,69.03,69.3,69.02,69.29,13124.0,63.4265,63.6746,63.4173,63.6654,13124.0
2021-01-28 12:00:00,69.28,69.43,69.2,69.28,12122.0,63.6562,63.794,63.5827,63.6562,12122.0
2021-01-28 12:05:00,69.28,69.37,69.11,69.17,16546.0,63.6562,63.7389,63.5,63.5552,16546.0
2021-01-28 12:10:00,69.18,69.22,69.04,69.1,19216.0,63.5643,63.6011,63.4357,63.4908,19216.0
2021-01-28 12:15:00,69.13,69.28,69.13,69.28,14480.0,63.5184,63.6562,63.5184,63.6562,14480.0
2021-01-28 12:20:00,69.31,69.63,69.28,69.55,32268.0,63.6838,63.9778,63.6562,63.9043,32268.0
2021-01-28 12:25:00,69.52,69.54,69.35,69.35,19046.0,63.8767,63.8951,63.7205,63.7205,19046.0
2021-01-28 12:30:00,69.33,69.44,69.33,69.44,10836.0,63.7022,63.8032,63.7022,63.8032,10836.0
2021-01-28 12:35:00,69.44,69.53,69.36,69.53,13764.0,63.8032,63.8859,63.7297,63.8859,13764.0
2021-01-28 12:40:00,69.5,69.69,69.5,69.69,7546.0,63.8584,64.0329,63.8584,64.0329,7546.0
2021-01-28 12:45:00,69.66,69.84,69.64,69.78,16536.0,64.0054,64.1708,63.987,64.1156,16536.0
2021-01-28 12:50:00,69.83,69.98,69.77,69.92,17664.0,64.1616,64.2994,64.1064,64.2443,17664.0
2021-01-28 12:55:00,69.88,69.88,69.7,69.7,35006.0,64.2075,64.2075,64.0421,64.0421,35006.0
2021-01-28 13:00:00,69.71,69.88,69.7,69.72,43508.0,64.0513,64.2075,64.0421,64.0605,43508.0
2021-01-28 13:05:00,69.75,69.76,69.64,69.67,30766.0,64.0881,64.0973,63.987,64.0146,30766.0
2021-01-28 13:10:00,69.72,69.73,69.56,69.59,23608.0,64.0605,64.0697,63.9135,63.9411,23608.0
2021-01-28 13:15:00,69.58,69.83,69.58,69.83,28826.0,63.9319,64.1616,63.9319,64.1616,28826.0
2021-01-28 13:20:00,69.83,70.05,69.76,70.03,63514.0,64.1616,64.3637,64.0973,64.3453,63514.0
2021-01-28 13:25:00,70.03,70.05,69.89,69.92,54612.0,64.3453,64.3637,64.2167,64.2443,54612.0
2021-01-28 13:30:00,69.94,69.96,69.81,69.85,21668.0,64.2626,64.281,64.1432,64.18,21668.0
2021-01-28 13:35:00,69.86,69.95,69.79,69.88,29252.0,64.1891,64.2718,64.1248,64.2075,29252.0
2021-01-28 13:40:00,69.92,69.95,69.72,69.73,29204.0,64.2443,64.2718,64.0605,64.0697,29204.0
2021-01-28 13:45:00,69.71,69.81,69.63,69.76,22352.0,64.0513,64.1432,63.9778,64.0973,22352.0
2021-01-28 13:50:00,69.73,69.86,69.72,69.8,27022.0,64.0697,64.1891,64.0605,64.134,27022.0
2021-01-28 13:55:00,69.83,69.83,69.64,69.77,19416.0,64.1616,64.1616,63.987,64.1064,19416.0
2021-01-28 14:00:00,69.77,69.8,69.75,69.78,12854.0,64.1064,64.134,64.0881,64.1156,12854.0
2021-01-28 14:05:00,69.78,69.86,69.73,69.78,34556.0,64.1156,64.1891,64.0697,64.1156,34556.0
2021-01-28 14:10:00,69.8,69.8,69.67,69.7,17118.0,64.134,64.134,64.0146,64.0421,17118.0
2021-01-28 14:15:00,69.69,69.69,69.58,69.66,20118.0,64.0329,64.0329,63.9319,64.0054,20118.0
2021-01-28 14:20:00,69.66,69.75,69.64,69.69,22860.0,64.0054,64.0881,63.987,64.0329,22860.0
2021-01-28 14:25:00,69.7,69.87,69.68,69.86,23822.0,64.0421,64.1983,64.0238,64.1891,23822.0
2021-01-28 14:30:00,69.87,69.89,69.81,69.83,17238.0,64.1983,64.2167,64.1432,64.1616,17238.0
2021-01-28 14:35:00,69.84,70.07,69.84,70.06,69944.0,64.1708,64.3821,64.1708,64.3729,69944.0
2021-01-28 14:40:00,70.11,70.13,69.81,69.92,102154.0,64.4188,64.4372,64.1432,64.2443,102154.0
2021-01-28 14:45:00,69.95,70.1,69.94,70.09,22068.0,64.2718,64.4097,64.2626,64.4005,22068.0
2021-01-28 14:50:00,70.11,70.21,69.96,70.06,55910.0,64.4188,64.5107,64.281,64.3729,55910.0
2021-01-28 14:55:00,70.05,70.16,69.89,70.14,90568.0,64.3637,64.4648,64.2167,64.4464,90568.0
2021-01-28 15:00:00,70.13,70.13,69.92,70.01,55454.0,64.4372,64.4372,64.2443,64.327,55454.0
2021-01-28 15:05:00,69.98,70.07,69.73,69.76,43444.0,64.2994,64.3821,64.0697,64.0973,43444.0
2021-01-28 15:10:00,69.75,69.77,69.67,69.76,40414.0,64.0881,64.1064,64.0146,64.0973,40414.0
2021-01-28 15:15:00,69.76,69.98,69.56,69.88,63042.0,64.0973,64.2994,63.9135,64.2075,63042.0
2021-01-28 15:20:00,69.88,69.88,69.58,69.8,50890.0,64.2075,64.2075,63.9319,64.134,50890.0
2021-01-28 15:25:00,69.83,69.97,69.8,69.88,78320.0,64.1616,64.2902,64.134,64.2075,78320.0
2021-01-28 15:30:00,69.86,70.06,69.63,69.66,84222.0,64.1891,64.3729,63.9778,64.0054,84222.0
2021-01-28 15:35:00,69.66,69.74,69.59,69.7,45540.0,64.0054,64.0789,63.9411,64.0421,45540.0
2021-01-28 15:40:00,69.7,69.73,69.54,69.57,29400.0,64.0421,64.0697,63.8951,63.9227,29400.0
2021-01-28 15:45:00,69.59,69.66,69.52,69.61,44636.0,63.9411,64.0054,63.8767,63.9594,44636.0
2021-01-28 15:50:00,69.6,69.64,69.38,69.46,152530.0,63.9502,63.987,63.7481,63.8216,152530.0
2021-01-28 15:55:00,69.47,69.47,69.17,69.33,245354.0,63.8308,63.8308,63.5552,63.7022,245354.0
2021-01-29 09:30:00,68.78,68.93,68.25,68.56,69660.0,63.1968,63.3346,62.7098,62.9947,69660.0
2021-01-29 09:35:00,68.54,68.58,68.28,68.47,20060.0,62.9763,63.013,62.7374,62.912,20060.0
2021-01-29 09:40:00,68.49,68.52,68.07,68.09,12526.0,62.9303,62.9579,62.5444,62.5628,12526.0
2021-01-29 09:45:00,68.24,68.87,68.24,68.77,22936.0,62.7006,63.2795,62.7006,63.1876,22936.0
2021-01-29 09:50:00,68.85,68.85,68.54,68.59,10650.0,63.2611,63.2611,62.9763,63.0222,10650.0
2021-01-29 09:55:00,68.53,68.8,68.52,68.72,24282.0,62.9671,63.2152,62.9579,63.1417,24282.0
2021-01-29 10:00:00,68.85,69.17,68.75,69.14,31994.0,63.2611,63.5552,63.1692,63.5276,31994.0
2021-01-29 10:05:00,69.15,69.15,68.6,69.05,26126.0,63.5368,63.5368,63.0314,63.4449,26126.0
2021-01-29 10:10:00,69.17,69.19,69.04,69.1,7942.0,63.5552,63.5735,63.4357,63.4908,7942.0
2021-01-29 10:15:00,69.09,69.13,68.95,69.13,6092.0,63.4816,63.5184,63.353,63.5184,6092.0
2021-01-29 10:20:00,69.13,69.3,69.11,69.11,31122.0,63.5184,63.6746,63.5,63.5,31122.0
2021-01-29 10:25:00,69.12,69.13,69.01,69.05,8020.0,63.5092,63.5184,63.4081,63.4449,8020.0
2021-01-29 10:30:00,69.08,69.13,68.81,68.97,9618.0,63.4725,63.5184,63.2244,63.3714,9618.0
2021-01-29 10:35:00,68.91,69.0,68.54,68.6,15894.0,63.3163,63.399,62.9763,63.0314,15894.0
2021-01-29 10:40:00,68.7,68.71,68.4,68.4,13392.0,63.1233,63.1325,62.8477,62.8477,13392.0
2021-01-29 10:45:00,68.4,68.71,68.33,68.67,9086.0,62.8477,63.1325,62.7833,63.0957,9086.0
2021-01-29 10:50:00,68.66,68.83,68.61,68.78,12578.0,63.0865,63.2428,63.0406,63.1968,12578.0
2021-01-29 10:55:00,68.78,69.03,68.75,68.95,16470.0,63.1968,63.4265,63.1692,63.353,16470.0
2021-01-29 11:00:00,68.96,69.0,68.82,68.88,15434.0,63.3622,63.399,63.2336,63.2887,15434.0
2021-01-29 11:05:00,68.88,68.89,68.72,68.81,16054.0,63.2887,63.2979,63.1417,63.2244,16054.0
2021-01-29 11:10:00,68.8,68.8,68.5,68.5,21388.0,63.2152,63.2152,62.9395,62.9395,21388.0
2021-01-29 11:15:00,68.52,68.55,68.38,68.38,13338.0,62.9579,62.9855,62.8293,62.8293,13338.0
2021-01-29 11:20:00,68.38,68.5,68.3,68.39,15440.0,62.8293,62.9395,62.7558,62.8385,15440.0
2021-01-29 11:25:00,68.41,68.47,68.12,68.22,14262.0,62.8568,62.912,62.5904,62.6823,14262.0
2021-01-29 11:30:00,68.22,68.3,67.89,67.89,24942.0,62.6823,62.7558,62.3791,62.3791,24942.0
2021-01-29 11:35:00,68.0,68.01,67.65,67.8,35342.0,62.4801,62.4893,62.1585,62.2964,35342.0
2021-01-29 11:40:00,67.82,68.04,67.75,68.03,21728.0,62.3147,62.5169,62.2504,62.5077,21728.0
2021-01-29 11:45:00,68.03,68.17,67.97,68.17,9760.0,62.5077,62.6363,62.4526,62.6363,9760.0
2021-01-29 11:50:00,68.18,68.19,68.06,68.16,7744.0,62.6455,62.6547,62.5353,62.6271,7744.0
2021-01-29 11:55:00,68.18,68.47,68.14,68.47,7216.0,62.6455,62.912,62.6088,62.912,7216.0
2021-01-29 12:00:00,68.45,68.5,68.36,68.43,7296.0,62.8936,62.9395,62.8109,62.8752,7296.0
2021-01-29 12:05:00,68.47,68.48,68.31,68.36,3998.0,62.912,62.9212,62.765,62.8109,3998.0
2021-01-29 12:10:00,68.39,68.42,68.2,68.2,7820.0,62.8385,62.866,62.6639,62.6639,7820.0
2021-01-29 12:15:00,68.11,68.14,67.95,67.96,15492.0,62.5812,62.6088,62.4342,62.4434,15492.0
2021-01-29 12:20:00,67.98,67.99,67.82,67.91,6154.0,62.4617,62.4709,62.3147,62.3974,6154.0
2021-01-29 12:25:00,67.89,68.06,67.88,67.94,7158.0,62.3791,62.5353,62.3699,62.425,7158.0
2021-01-29 12:30:00,67.96,68.02,67.79,67.79,8488.0,62.4434,62.4985,62.2872,62.2872,8488.0
2021-01-29 12:35:00,67.82,67.88,67.56,67.61,5420.0,62.3147,62.3699,62.0758,62.1218,5420.0
2021-01-29 12:40:00,67.62,67.76,67.61,67.63,16490.0,62.131,62.2596,62.1218,62.1402,16490.0
2021-01-29 12:45:00,67.7,67.7,67.32,67.35,82948.0,62.2045,62.2045,61.8553,61.8829,82948.0
2021-01-29 12:50:00,67.36,67.82,67.33,67.81,42256.0,61.8921,62.3147,61.8645,62.3055,42256.0
2021-01-29 12:55:00,67.83,67.83,67.41,67.41,11100.0,62.3239,62.3239,61.938,61.938,11100.0
2021-01-29 13:00:00,67.32,67.82,67.26,67.7,10152.0,61.8553,62.3147,61.8002,62.2045,10152.0
2021-01-29 13:05:00,67.63,67.64,67.38,67.57,10200.0,62.1402,62.1493,61.9105,62.085,10200.0
2021-01-29 13:10:00,67.52,67.57,67.37,67.45,8584.0,62.0391,62.085,61.9013,61.9748,8584.0
2021-01-29 13:15:00,67.41,67.41,67.2,67.25,14772.0,61.938,61.938,61.7451,61.791,14772.0
2021-01-29 13:20:00,67.24,67.6,67.24,67.56,5830.0,61.7818,62.1126,61.7818,62.0758,5830.0
2021-01-29 13:25:00,67.55,68.02,67.54,67.98,12480.0,62.0667,62.4985,62.0575,62.4617,12480.0
2021-01-29 13:30:00,67.95,68.08,67.74,67.84,51468.0,62.4342,62.5536,62.2412,62.3331,51468.0
2021-01-29 13:35:00,67.81,67.94,67.78,67.85,15392.0,62.3055,62.425,62.278,62.3423,15392.0
2021-01-29 13:40:00,67.78,67.85,67.7,67.74,16262.0,62.278,62.3423,62.2045,62.2412,16262.0
2021-01-29 13:45:00,67.72,67.85,67.65,67.69,35220.0,62.2229,62.3423,62.1585,62.1953,35220.0
2021-01-29 13:50:00,67.71,67.81,67.63,67.66,13720.0,62.2137,62.3055,62.1402,62.1677,13720.0
2021-01-29 13:55:00,67.7,67.7,67.48,67.51,16020.0,62.2045,62.2045,62.0023,62.0299,16020.0
2021-01-29 14:00:00,67.51,68.0,67.5,67.79,41882.0,62.0299,62.4801,62.0207,62.2872,41882.0
2021-01-29 14:05:00,67.77,68.06,67.72,68.03,22296.0,62.2688,62.5353,62.2229,62.5077,22296.0
2021-01-29 14:10:00,68.01,68.05,67.97,68.01,15196.0,62.4893,62.5261,62.4526,62.4893,15196.0
2021-01-29 14:15:00,68.0,68.08,67.95,68.04,28900.0,62.4801,62.5536,62.4342,62.5169,28900.0
2021-01-29 14:20:00,68.03,68.05,67.8,67.81,15312.0,62.5077,62.5261,62.2964,62.3055,15312.0
2021-01-29 14:25:00,67.8,67.82,67.6,67.61,7022.0,62.2964,62.3147,62.1126,62.1218,7022.0
2021-01-29 14:30:00,67.57,67.58,67.35,67.46,33956.0,62.085,62.0942,61.8829,61.984,33956.0
2021-01-29 14:35:00,67.48,67.64,67.47,67.52,10808.0,62.0023,62.1493,61.9931,62.0391,10808.0
2021-01-29 14:40:00,67.5,67.83,67.37,67.67,28622.0,62.0207,62.3239,61.9013,62.1769,28622.0
2021-01-29 14:45:00,67.67,67.74,67.57,67.6,11000.0,62.1769,62.2412,62.085,62.1126,11000.0
2021-01-29 14:50:00,67.61,67.76,67.59,67.63,16400.0,62.1218,62.2596,62.1034,62.1402,16400.0
2021-01-29 14:55:00,67.66,67.79,67.58,67.69,16858.0,62.1677,62.2872,62.0942,62.1953,16858.0
2021-01-29 15:00:00,67.67,68.2,67.67,68.1,15504.0,62.1769,62.6639,62.1769,62.572,15504.0
2021-01-29 15:05:00,68.07,68.14,67.9,68.04,12460.0,62.5444,62.6088,62.3882,62.5169,12460.0
2021-01-29 15:10:00,68.08,68.26,68.05,68.23,9176.0,62.5536,62.719,62.5261,62.6915,9176.0
2021-01-29 15:15:00,68.23,68.26,68.11,68.22,12250.0,62.6915,62.719,62.5812,62.6823,12250.0
2021-01-29 15:20:00,68.25,68.42,68.25,68.42,20370.0,62.7098,62.866,62.7098,62.866,20370.0
2021-01-29 15:25:00,68.44,68.51,68.39,68.41,29578.0,62.8844,62.9487,62.8385,62.8568,29578.0
2021-01-29 15:30:00,68.42,68.72,68.42,68.58,28804.0,62.866,63.1417,62.866,63.013,28804.0
2021-01-29 15:35:00,68.58,68.58,68.29,68.35,34532.0,63.013,63.013,62.7466,62.8017,34532.0
2021-01-29 15:40:00,68.27,68.36,68.24,68.25,30306.0,62.7282,62.8109,62.7006,62.7098,30306.0
2021-01-29 15:45:00,68.26,68.29,68.13,68.21,33028.0,62.719,62.7466,62.5996,62.6731,33028.0
2021-01-29 15:50:00,68.02,68.58,68.02,68.41,102952.0,62.4985,63.013,62.4985,62.8568,102952.0
2021-01-29 15:55:00,68.42,68.6,67.94,67.96,226908.0,62.866,63.0314,62.425,62.4434,226908.0
2021-02-01 09:30:00,69.85,70.29,69.26,70.2,144666.0,64.18,64.5842,63.6378,64.5015,144666.0
2021-02-01 09:35:00,70.2,70.25,69.07,69.77,70016.0,64.5015,64.5475,63.4633,64.1064,70016.0
2021-02-01 09:40:00,69.76,69.83,69.5,69.52,29226.0,64.0973,64.1616,63.8584,63.8767,29226.0
2021-02-01 09:45:00,69.5,69.77,69.49,69.65,39640.0,63.8584,64.1064,63.8492,63.9962,39640.0
2021-02-01 09:50:00,69.61,70.0,69.61,69.85,106208.0,63.9594,64.3178,63.9594,64.18,106208.0
2021-02-01 09:55:00,69.88,69.98,69.82,69.88,50560.0,64.2075,64.2994,64.1524,64.2075,50560.0
2021-02-01 10:00:00,69.82,69.96,69.57,69.96,59518.0,64.1524,64.281,63.9227,64.281,59518.0
2021-02-01 10:05:00,69.89,70.0,69.74,69.8,46272.0,64.2167,64.3178,64.0789,64.134,46272.0
2021-02-01 10:10:00,69.83,70.06,69.79,69.79,35814.0,64.1616,64.3729,64.1248,64.1248,35814.0
2021-02-01 10:15:00,69.83,69.95,69.64,69.7,19532.0,64.1616,64.2718,63.987,64.0421,19532.0
2021-02-01 10:20:00,69.74,69.8,69.63,69.8,8202.0,64.0789,64.134,63.9778,64.134,8202.0
2021-02-01 10:25:00,69.75,69.95,69.75,69.85,9934.0,64.0881,64.2718,64.0881,64.18,9934.0
2021-02-01 10:30:00,69.8,69.89,69.7,69.77,10130.0,64.134,64.2167,64.0421,64.1064,10130.0
2021-02-01 10:35:00,69.79,69.8,69.4,69.4,10178.0,64.1248,64.134,63.7665,63.7665,10178.0
2021-02-01 10:40:00,69.37,69.41,69.22,69.39,11126.0,63.7389,63.7757,63.6011,63.7573,11126.0
2021-02-01 10:45:00,69.34,69.47,69.34,69.38,9812.0,63.7114,63.8308,63.7114,63.7481,9812.0
2021-02-01 10:50:00,69.36,69.36,69.04,69.05,8930.0,63.7297,63.7297,63.4357,63.4449,8930.0
2021-02-01 10:55:00,69.05,69.08,68.92,69.08,10500.0,63.4449,63.4725,63.3254,63.4725,10500.0
2021-02-01 11:00:00,69.06,69.11,68.81,68.91,9800.0,63.4541,63.5,63.2244,63.3163,9800.0
2021-02-01 11:05:00,68.89,69.22,68.85,69.19,19006.0,63.2979,63.6011,63.2611,63.5735,19006.0
2021-02-01 11:10:00,69.27,69.27,69.13,69.17,14940.0,63.647,63.647,63.5184,63.5552,14940.0
2021-02-01 11:15:00,69.14,69.46,69.14,69.45,7642.0,63.5276,63.8216,63.5276,63.8124,7642.0
2021-02-01 11:20:00,69.46,69.58,69.33,69.53,6700.0,63.8216,63.9319,63.7022,63.8859,6700.0
2021-02-01 11:25:00,69.57,69.57,69.45,69.54,11212.0,63.9227,63.9227,63.8124,63.8951,11212.0
2021-02-01 11:30:00,69.52,69.58,69.42,69.55,17472.0,63.8767,63.9319,63.7849,63.9043,17472.0
2021-02-01 11:35:00,69.58,69.68,69.53,69.68,10542.0,63.9319,64.0238,63.8859,64.0238,10542.0
2021-02-01 11:40:00,69.7,69.75,69.67,69.69,11332.0,64.0421,64.0881,64.0146,64.0329,11332.0
2021-02-01 11:45:00,69.72,69.76,69.68,69.73,9930.0,64.0605,64.0973,64.0238,64.0697,9930.0
2021-02-01 11:50:00,69.75,69.83,69.67,69.75,23322.0,64.0881,64.1616,64.0146,64.0881,23322.0
2021-02-01 11:55:00,69.78,69.81,69.67,69.76,28900.0,64.1156,64.1432,64.0146,64.0973,28900.0
2021-02-01 12:00:00,69.78,69.94,69.7,69.85,45914.0,64.1156,64.2626,64.0421,64.18,45914.0
2021-02-01 12:05:00,69.84,69.98,69.78,69.78,28402.0,64.1708,64.2994,64.1156,64.1156,28402.0
2021-02-01 12:10:00,69.81,69.89,69.7,69.86,16592.0,64.1432,64.2167,64.0421,64.1891,16592.0
2021-02-01 12:15:00,69.92,69.95,69.76,69.76,21108.0,64.2443,64.2718,64.0973,64.0973,21108.0
2021-02-01 12:20:00,69.79,69.82,69.66,69.68,20276.0,64.1248,64.1524,64.0054,64.0238,20276.0
2021-02-01 12:25:00,69.69,69.69,69.57,69.64,11982.0,64.0329,64.0329,63.9227,63.987,11982.0
2021-02-01 12:30:00,69.64,69.8,69.61,69.72,17602.0,63.987,64.134,63.9594,64.0605,17602.0
2021-02-01 12:35:00,69.75,69.78,69.66,69.75,10500.0,64.0881,64.1156,64.0054,64.0881,10500.0
2021-02-01 12:40:00,69.76,69.83,69.69,69.72,12310.0,64.0973,64.1616,64.0329,64.0605,12310.0
2021-02-01 12:45:00,69.72,69.8,69.69,69.8,11660.0,64.0605,64.134,64.0329,64.134,11660.0
2021-02-01 12:50:00,69.82,70.0,69.77,69.96,17200.0,64.1524,64.3178,64.1064,64.281,17200.0
2021-02-01 12:55:00,69.92,70.02,69.78,70.02,23406.0,64.2443,64.3362,64.1156,64.3362,23406.0
2021-02-01 13:00:00,70.02,70.23,70.01,70.18,19154.0,64.3362,64.5291,64.327,64.4832,19154.0
2021-02-01 13:05:00,70.23,70.23,69.96,70.1,10532.0,64.5291,64.5291,64.281,64.4097,10532.0
2021-02-01 13:10:00,70.1,70.28,70.05,70.21,19000.0,64.4097,64.575,64.3637,64.5107,19000.0
2021-02-01 13:15:00,70.21,70.31,70.2,70.24,12158.0,64.5107,64.6026,64.5015,64.5383,12158.0
2021-02-01 13:20:00,70.31,70.4,70.29,70.33,10020.0,64.6026,64.6853,64.5842,64.621,10020.0
2021-02-01 13:25:00,70.33,70.41,70.22,70.39,13858.0,64.621,64.6945,64.5199,64.6761,13858.0
2021-02-01 13:30:00,70.41,70.44,70.32,70.32,13002.0,64.6945,64.7221,64.6118,64.6118,13002.0
2021-02-01 13:35:00,70.3,70.44,70.28,70.39,23450.0,64.5934,64.7221,64.575,64.6761,23450.0
2021-02-01 13:40:00,70.38,70.61,70.37,70.58,33356.0,64.6669,64.8783,64.6577,64.8507,33356.0
2021-02-01 13:45:00,70.61,70.62,70.46,70.46,17046.0,64.8783,64.8874,64.7404,64.7404,17046.0
2021-02-01 13:50:00,70.49,70.6,70.49,70.57,5760.0,64.768,64.8691,64.768,64.8415,5760.0
2021-02-01 13:55:00,70.6,70.82,70.6,70.71,40360.0,64.8691,65.0712,64.8691,64.9701,40360.0
2021-02-01 14:00:00,70.76,70.94,70.73,70.89,40610.0,65.0161,65.1815,64.9885,65.1355,40610.0
2021-02-01 14:05:00,70.85,70.94,70.78,70.93,14070.0,65.0988,65.1815,65.0345,65.1723,14070.0
2021-02-01 14:10:00,70.92,70.94,70.83,70.92,13822.0,65.1631,65.1815,65.0804,65.1631,13822.0
2021-02-01 14:15:00,70.91,71.07,70.91,71.04,24088.0,65.1539,65.3009,65.1539,65.2734,24088.0
2021-02-01 14:20:00,71.04,71.08,70.96,71.02,26094.0,65.2734,65.3101,65.1998,65.255,26094.0
2021-02-01 14:25:00,71.02,71.13,71.01,71.05,36772.0,65.255,65.356,65.2458,65.2825,36772.0
2021-02-01 14:30:00,71.08,71.11,70.99,71.05,21266.0,65.3101,65.3377,65.2274,65.2825,21266.0
2021-02-01 14:35:00,71.03,71.08,70.98,71.01,15684.0,65.2642,65.3101,65.2182,65.2458,15684.0
2021-02-01 14:40:00,71.03,71.13,71.02,71.08,17440.0,65.2642,65.356,65.255,65.3101,17440.0
2021-02-01 14:45:00,71.07,71.1,70.99,70.99,19316.0,65.3009,65.3285,65.2274,65.2274,19316.0
2021-02-01 14:50:00,71.0,71.1,71.0,71.05,13006.0,65.2366,65.3285,65.2366,65.2825,13006.0
2021-02-01 14:55:00,71.06,71.07,70.97,71.07,33818.0,65.2917,65.3009,65.209,65.3009,33818.0
2021-02-01 15:00:00,71.08,71.24,71.08,71.2,16800.0,65.3101,65.4571,65.3101,65.4204,16800.0
2021-02-01 15:05:00,71.19,71.28,71.14,71.28,27824.0,65.4112,65.4939,65.3652,65.4939,27824.0
2021-02-01 15:10:00,71.29,71.29,71.16,71.29,33078.0,65.5031,65.5031,65.3836,65.5031,33078.0
2021-02-01 15:15:00,71.29,71.36,71.22,71.29,44298.0,65.5031,65.5674,65.4387,65.5031,44298.0
2021-02-01 15:20:00,71.3,71.33,71.14,71.15,29622.0,65.5122,65.5398,65.3652,65.3744,29622.0
2021-02-01 15:25:00,71.17,71.25,71.16,71.17,20380.0,65.3928,65.4663,65.3836,65.3928,20380.0
2021-02-01 15:30:00,71.17,71.17,70.97,70.97,47816.0,65.3928,65.3928,65.209,65.209,47816.0
2021-02-01 15:35:00,70.96,71.13,70.96,71.08,31488.0,65.1998,65.356,65.1998,65.3101,31488.0
2021-02-01 15:40:00,71.08,71.16,71.03,71.11,31600.0,65.3101,65.3836,65.2642,65.3377,31600.0
2021-02-01 15:45:00,71.13,71.13,70.94,70.98,34720.0,65.356,65.356,65.1815,65.2182,34720.0
2021-02-01 15:50:00,70.97,71.27,70.95,71.27,86754.0,65.209,65.4847,65.1907,65.4847,86754.0
2021-02-01 15:55:00,71.25,71.27,71.02,71.15,189632.0,65.4663,65.4847,65.255,65.3744,189632.0
2021-02-02 09:30:00,72.37,73.44,72.36,73.11,136600.0,66.4954,67.4785,66.4862,67.1753,136600.0
2021-02-02 09:35:00,73.13,73.24,72.28,72.56,160128.0,67.1937,67.2948,66.4127,66.67,160128.0
2021-02-02 09:40:00,72.57,72.88,72.19,72.71,69858.0,66.6792,66.964,66.33,66.8078,69858.0
2021-02-02 09:45:00,72.72,72.74,72.45,72.47,35514.0,66.817,66.8354,66.5689,66.5873,35514.0
2021-02-02 09:50:00,72.58,72.64,71.91,72.0,25256.0,66.6883,66.7435,66.0727,66.1554,25256.0
2021-02-02 09:55:00,72.02,72.03,71.78,71.83,27420.0,66.1738,66.183,65.9533,65.9992,27420.0
2021-02-02 10:00:00,71.85,71.87,71.52,71.53,19998.0,66.0176,66.036,65.7144,65.7236,19998.0
2021-02-02 10:05:00,71.52,71.69,71.39,71.69,20384.0,65.7144,65.8706,65.5949,65.8706,20384.0
2021-02-02 10:10:00,71.8,71.8,71.47,71.47,6988.0,65.9717,65.9717,65.6684,65.6684,6988.0
2021-02-02 10:15:00,71.42,71.83,71.42,71.8,18540.0,65.6225,65.9992,65.6225,65.9717,18540.0
2021-02-02 10:20:00,71.79,71.79,71.47,71.47,12046.0,65.9625,65.9625,65.6684,65.6684,12046.0
2021-02-02 10:25:00,71.47,71.64,71.37,71.37,8236.0,65.6684,65.8246,65.5766,65.5766,8236.0
2021-02-02 10:30:00,71.35,71.43,71.16,71.24,22250.0,65.5582,65.6317,65.3836,65.4571,22250.0
2021-02-02 10:35:00,71.22,71.38,71.17,71.29,23670.0,65.4387,65.5858,65.3928,65.5031,23670.0
2021-02-02 10:40:00,71.33,71.38,71.13,71.15,19666.0,65.5398,65.5858,65.356,65.3744,19666.0
2021-02-02 10:45:00,71.1,71.32,71.05,71.3,23388.0,65.3285,65.5306,65.2825,65.5122,23388.0
2021-02-02 10:50:00,71.29,71.41,71.03,71.11,11600.0,65.5031,65.6133,65.2642,65.3377,11600.0
2021-02-02 10:55:00,71.11,71.24,71.0,71.11,22396.0,65.3377,65.4571,65.2366,65.3377,22396.0
2021-02-02 11:00:00,71.07,71.14,70.95,71.05,18844.0,65.3009,65.3652,65.1907,65.2825,18844.0
2021-02-02 11:05:00,71.08,71.38,71.08,71.38,9170.0,65.3101,65.5858,65.3101,65.5858,9170.0
2021-02-02 11:10:00,71.43,71.44,71.29,71.37,12136.0,65.6317,65.6409,65.5031,65.5766,12136.0
2021-02-02 11:15:00,71.41,71.5,71.33,71.5,8130.0,65.6133,65.696,65.5398,65.696,8130.0
2021-02-02 11:20:00,71.5,71.5,71.39,71.48,2600.0,65.696,65.696,65.5949,65.6776,2600.0
2021-02-02 11:25:00,71.5,71.72,71.47,71.72,12008.0,65.696,65.8982,65.6684,65.8982,12008.0
2021-02-02 11:30:00,71.77,71.77,71.36,71.37,12244.0,65.9441,65.9441,65.5674,65.5766,12244.0
2021-02-02 11:35:00,71.32,71.44,71.31,71.35,7000.0,65.5306,65.6409,65.5214,65.5582,7000.0
2021-02-02 11:40:00,71.36,71.49,71.35,71.43,7852.0,65.5674,65.6868,65.5582,65.6317,7852.0
2021-02-02 11:45:00,71.44,71.45,71.31,71.32,16430.0,65.6409,65.6501,65.5214,65.5306,16430.0
2021-02-02 11:50:00,71.28,71.38,71.25,71.36,7626.0,65.4939,65.5858,65.4663,65.5674,7626.0
2021-02-02 11:55:00,71.38,71.38,71.17,71.17,13552.0,65.5858,65.5858,65.3928,65.3928,13552.0
2021-02-02 12:00:00,71.24,71.42,71.21,71.35,18996.0,65.4571,65.6225,65.4296,65.5582,18996.0
2021-02-02 12:05:00,71.37,71.39,71.3,71.32,10084.0,65.5766,65.5949,65.5122,65.5306,10084.0
2021-02-02 12:10:00,71.33,71.41,71.29,71.36,15288.0,65.5398,65.6133,65.5031,65.5674,15288.0
2021-02-02 12:15:00,71.36,71.36,71.25,71.31,9166.0,65.5674,65.5674,65.4663,65.5214,9166.0
2021-02-02 12:20:00,71.31,71.38,71.26,71.33,9760.0,65.5214,65.5858,65.4755,65.5398,9760.0
2021-02-02 12:25:00,71.37,71.39,71.2,71.22,18494.0,65.5766,65.5949,65.4204,65.4387,18494.0
2021-02-02 12:30:00,71.25,71.25,71.08,71.16,9914.0,65.4663,65.4663,65.3101,65.3836,9914.0
2021-02-02 12:35:00,71.14,71.25,71.14,71.21,6600.0,65.3652,65.4663,65.3652,65.4296,6600.0
2021-02-02 12:40:00,71.23,71.38,71.19,71.33,21960.0,65.4479,65.5858,65.4112,65.5398,21960.0
2021-02-02 12:45:00,71.33,71.35,71.3,71.31,3034.0,65.5398,65.5582,65.5122,65.5214,3034.0
2021-02-02 12:50:00,71.33,71.39,71.29,71.29,9600.0,65.5398,65.5949,65.5031,65.5031,9600.0
2021-02-02 12:55:00,71.27,71.27,71.08,71.21,14682.0,65.4847,65.4847,65.3101,65.4296,14682.0
2021-02-02 13:00:00,71.26,71.26,71.14,71.14,6840.0,65.4755,65.4755,65.3652,65.3652,6840.0
2021-02-02 13:05:00,71.15,71.17,71.08,71.14,9918.0,65.3744,65.3928,65.3101,65.3652,9918.0
2021-02-02 13:10:00,71.14,71.19,71.08,71.13,19132.0,65.3652,65.4112,65.3101,65.356,19132.0
2021-02-02 13:15:00,71.13,71.17,71.06,71.1,14678.0,65.356,65.3928,65.2917,65.3285,14678.0
2021-02-02 13:20:00,71.1,71.11,71.04,71.07,16060.0,65.3285,65.3377,65.2734,65.3009,16060.0
2021-02-02 13:25:00,71.08,71.2,71.04,71.13,17862.0,65.3101,65.4204,65.2734,65.356,17862.0
2021-02-02 13:30:00,71.13,71.14,71.04,71.1,7000.0,65.356,65.3652,65.2734,65.3285,7000.0
2021-02-02 13:35:00,71.08,71.25,71.08,71.23,36312.0,65.3101,65.4663,65.3101,65.4479,36312.0
2021-02-02 13:40:00,71.25,71.35,71.2,71.33,26444.0,65.4663,65.5582,65.4204,65.5398,26444.0
2021-02-02 13:45:00,71.35,71.39,71.3,71.3,24734.0,65.5582,65.5949,65.5122,65.5122,24734.0
2021-02-02 13:50:00,71.31,71.31,71.06,71.22,31220.0,65.5214,65.5214,65.2917,65.4387,31220.0
2021-02-02 13:55:00,71.25,71.33,71.25,71.28,9842.0,65.4663,65.5398,65.4663,65.4939,9842.0
2021-02-02 14:00:00,71.25,71.29,71.17,71.23,9504.0,65.4663,65.5031,65.3928,65.4479,9504.0
2021-02-02 14:05:00,71.2,71.39,71.2,71.3,14962.0,65.4204,65.5949,65.4204,65.5122,14962.0
2021-02-02 14:10:00,71.3,71.33,71.27,71.33,23222.0,65.5122,65.5398,65.4847,65.5398,23222.0
2021-02-02 14:15:00,71.32,71.33,71.22,71.33,51548.0,65.5306,65.5398,65.4387,65.5398,51548.0
2021-02-02 14:20:00,71.33,71.36,71.29,71.33,11664.0,65.5398,65.5674,65.5031,65.5398,11664.0
2021-02-02 14:25:00,71.31,71.45,71.29,71.45,14494.0,65.5214,65.6501,65.5031,65.6501,14494.0
2021-02-02 14:30:00,71.48,71.72,71.46,71.71,26932.0,65.6776,65.8982,65.6593,65.889,26932.0
2021-02-02 14:35:00,71.68,71.81,71.67,71.76,14468.0,65.8614,65.9808,65.8522,65.9349,14468.0
2021-02-02 14:40:00,71.74,71.92,71.74,71.89,11500.0,65.9165,66.0819,65.9165,66.0544,11500.0
2021-02-02 14:45:00,71.89,72.01,71.88,71.98,21350.0,66.0544,66.1646,66.0452,66.137,21350.0
2021-02-02 14:50:00,71.98,72.01,71.94,71.97,15756.0,66.137,66.1646,66.1003,66.1279,15756.0
2021-02-02 14:55:00,71.98,71.98,71.87,71.89,17312.0,66.137,66.137,66.036,66.0544,17312.0
2021-02-02 15:00:00,71.91,71.92,71.81,71.84,10080.0,66.0727,66.0819,65.9808,66.0084,10080.0
2021-02-02 15:05:00,71.83,71.92,71.79,71.92,15512.0,65.9992,66.0819,65.9625,66.0819,15512.0
2021-02-02 15:10:00,71.96,71.97,71.92,71.93,13084.0,66.1187,66.1279,66.0819,66.0911,13084.0
2021-02-02 15:15:00,71.94,72.01,71.94,71.96,10832.0,66.1003,66.1646,66.1003,66.1187,10832.0
2021-02-02 15:20:00,71.97,72.02,71.95,71.98,14112.0,66.1279,66.1738,66.1095,66.137,14112.0
2021-02-02 15:25:00,71.99,72.11,71.97,72.08,14608.0,66.1462,66.2565,66.1279,66.2289,14608.0
2021-02-02 15:30:00,72.06,72.14,71.97,72.04,20814.0,66.2106,66.2841,66.1279,66.1922,20814.0
2021-02-02 15:35:00,72.05,72.06,71.96,71.96,15738.0,66.2014,66.2106,66.1187,66.1187,15738.0
2021-02-02 15:40:00,71.95,72.0,71.88,71.88,17312.0,66.1095,66.1554,66.0452,66.0452,17312.0
2021-02-02 15:45:00,71.87,71.98,71.79,71.98,22018.0,66.036,66.137,65.9625,66.137,22018.0
2021-02-02 15:50:00,71.94,72.07,71.85,72.07,52808.0,66.1003,66.2197,66.0176,66.2197,52808.0
2021-02-02 15:55:00,72.05,72.05,71.91,72.02,146610.0,66.2014,66.2014,66.0727,66.1738,146610.0
2021-02-03 09:30:00,71.41,71.97,71.25,71.5,67160.0,65.6133,66.1279,65.4663,65.696,67160.0
2021-02-03 09:35:00,71.75,72.24,71.75,71.99,55124.0,65.9257,66.3759,65.9257,66.1462,55124.0
2021-02-03 09:40:00,72.04,72.15,71.84,71.84,31880.0,66.1922,66.2933,66.0084,66.0084,31880.0
2021-02-03 09:45:00,71.82,71.82,71.56,71.67,7246.0,65.99,65.99,65.7511,65.8522,7246.0
2021-02-03 09:50:00,71.67,71.67,71.23,71.23,8604.0,65.8522,65.8522,65.4479,65.4479,8604.0
2021-02-03 09:55:00,71.28,71.33,71.22,71.27,6366.0,65.4939,65.5398,65.4387,65.4847,6366.0
2021-02-03 10:00:00,71.27,71.27,70.92,70.94,46678.0,65.4847,65.4847,65.1631,65.1815,46678.0
2021-02-03 10:05:00,70.93,71.03,70.76,70.85,83500.0,65.1723,65.2642,65.0161,65.0988,83500.0
2021-02-03 10:10:00,70.85,70.92,70.6,70.65,14134.0,65.0988,65.1631,64.8691,64.915,14134.0
2021-02-03 10:15:00,70.65,70.75,70.57,70.58,35856.0,64.915,65.0069,64.8415,64.8507,35856.0
2021-02-03 10:20:00,70.58,70.66,70.55,70.61,13350.0,64.8507,64.9242,64.8231,64.8783,13350.0
2021-02-03 10:25:00,70.6,70.6,70.2,70.24,14288.0,64.8691,64.8691,64.5015,64.5383,14288.0
2021-02-03 10:30:00,70.25,70.4,70.19,70.34,35488.0,64.5475,64.6853,64.4924,64.6302,35488.0
2021-02-03 10:35:00,70.33,70.36,70.14,70.22,17018.0,64.621,64.6486,64.4464,64.5199,17018.0
2021-02-03 10:40:00,70.16,70.44,70.14,70.41,17798.0,64.4648,64.7221,64.4464,64.6945,17798.0
2021-02-03 10:45:00,70.36,70.36,70.15,70.19,13680.0,64.6486,64.6486,64.4556,64.4924,13680.0
2021-02-03 10:50:00,70.13,70.35,70.07,70.1,15288.0,64.4372,64.6394,64.3821,64.4097,15288.0
2021-02-03 10:55:00,70.13,70.15,70.0,70.07,19548.0,64.4372,64.4556,64.3178,64.3821,19548.0
2021-02-03 11:00:00,70.09,70.25,70.08,70.14,28954.0,64.4005,64.5475,64.3913,64.4464,28954.0
2021-02-03 11:05:00,70.14,70.2,70.0,70.14,33666.0,64.4464,64.5015,64.3178,64.4464,33666.0
2021-02-03 11:10:00,70.2,70.21,69.96,70.0,14582.0,64.5015,64.5107,64.281,64.3178,14582.0
2021-02-03 11:15:00,70.0,70.04,69.81,69.9,18900.0,64.3178,64.3545,64.1432,64.2259,18900.0
2021-02-03 11:20:00,69.9,70.04,69.86,70.03,61930.0,64.2259,64.3545,64.1891,64.3453,61930.0
2021-02-03 11:25:00,70.06,70.08,69.84,69.91,112754.0,64.3729,64.3913,64.1708,64.2351,112754.0
2021-02-03 11:30:00,69.96,70.1,69.89,70.05,62872.0,64.281,64.4097,64.2167,64.3637,62872.0
2021-02-03 11:35:00,70.08,70.19,70.05,70.14,51532.0,64.3913,64.4924,64.3637,64.4464,51532.0
2021-02-03 11:40:00,70.12,70.25,70.0,70.09,81174.0,64.428,64.5475,64.3178,64.4005,81174.0
2021-02-03 11:45:00,70.13,70.17,69.98,70.0,52832.0,64.4372,64.474,64.2994,64.3178,52832.0
2021-02-03 11:50:00,70.0,70.11,69.98,70.07,25736.0,64.3178,64.4188,64.2994,64.3821,25736.0
2021-02-03 11:55:00,70.06,70.21,70.05,70.16,40580.0,64.3729,64.5107,64.3637,64.4648,40580.0
2021-02-03 12:00:00,70.14,70.16,70.04,70.16,33450.0,64.4464,64.4648,64.3545,64.4648,33450.0
2021-02-03 12:05:00,70.16,70.35,70.16,70.22,46068.0,64.4648,64.6394,64.4648,64.5199,46068.0
2021-02-03 12:10:00,70.22,70.23,70.16,70.21,13336.0,64.5199,64.5291,64.4648,64.5107,13336.0
2021-02-03 12:15:00,70.22,70.33,70.14,70.17,22642.0,64.5199,64.621,64.4464,64.474,22642.0
2021-02-03 12:20:00,70.17,70.22,70.15,70.16,20254.0,64.474,64.5199,64.4556,64.4648,20254.0
2021-02-03 12:25:00,70.17,70.23,70.17,70.2,23946.0,64.474,64.5291,64.474,64.5015,23946.0
2021-02-03 12:30:00,70.2,70.22,70.06,70.06,52784.0,64.5015,64.5199,64.3729,64.3729,52784.0
2021-02-03 12:35:00,70.01,70.3,69.98,70.3,68104.0,64.327,64.5934,64.2994,64.5934,68104.0
2021-02-03 12:40:00,70.35,70.52,70.33,70.49,15060.0,64.6394,64.7956,64.621,64.768,15060.0
2021-02-03 12:45:00,70.49,70.66,70.47,70.61,14346.0,64.768,64.9242,64.7496,64.8783,14346.0
2021-02-03 12:50:00,70.64,70.64,70.46,70.48,10442.0,64.9058,64.9058,64.7404,64.7588,10442.0
2021-02-03 12:55:00,70.47,70.48,70.43,70.47,9390.0,64.7496,64.7588,64.7129,64.7496,9390.0
2021-02-03 13:00:00,70.47,70.53,70.42,70.52,7596.0,64.7496,64.8048,64.7037,64.7956,7596.0
2021-02-03 13:05:00,70.53,70.53,70.38,70.38,7014.0,64.8048,64.8048,64.6669,64.6669,7014.0
2021-02-03 13:10:00,70.38,70.5,70.35,70.47,10600.0,64.6669,64.7772,64.6394,64.7496,10600.0
2021-02-03 13:15:00,70.47,70.47,70.37,70.41,10490.0,64.7496,64.7496,64.6577,64.6945,10490.0
2021-02-03 13:20:00,70.38,70.5,70.35,70.42,76308.0,64.6669,64.7772,64.6394,64.7037,76308.0
2021-02-03 13:25:00,70.45,70.47,70.33,70.36,44468.0,64.7312,64.7496,64.621,64.6486,44468.0
2021-02-03 13:30:00,70.37,70.38,70.14,70.15,203374.0,64.6577,64.6669,64.4464,64.4556,203374.0
2021-02-03 13:35:00,70.15,70.24,70.1,70.14,19634.0,64.4556,64.5383,64.4097,64.4464,19634.0
2021-02-03 13:40:00,70.14,70.35,70.14,70.35,25432.0,64.4464,64.6394,64.4464,64.6394,25432.0
2021-02-03 13:45:00,70.32,70.37,70.28,70.34,11322.0,64.6118,64.6577,64.575,64.6302,11322.0
2021-02-03 13:50:00,70.33,70.46,70.33,70.36,17396.0,64.621,64.7404,64.621,64.6486,17396.0
2021-02-03 13:55:00,70.42,70.45,70.38,70.44,15148.0,64.7037,64.7312,64.6669,64.7221,15148.0
2021-02-03 14:00:00,70.47,70.47,70.42,70.43,11356.0,64.7496,64.7496,64.7037,64.7129,11356.0
2021-02-03 14:05:00,70.44,70.48,70.42,70.47,11926.0,64.7221,64.7588,64.7037,64.7496,11926.0
2021-02-03 14:10:00,70.46,70.54,70.46,70.51,24122.0,64.7404,64.8139,64.7404,64.7864,24122.0
2021-02-03 14:15:00,70.51,70.52,70.27,70.3,128076.0,64.7864,64.7956,64.5659,64.5934,128076.0
2021-02-03 14:20:00,70.32,70.33,70.17,70.24,30276.0,64.6118,64.621,64.474,64.5383,30276.0
2021-02-03 14:25:00,70.26,70.27,70.23,70.25,6736.0,64.5567,64.5659,64.5291,64.5475,6736.0
2021-02-03 14:30:00,70.23,70.25,70.17,70.22,22726.0,64.5291,64.5475,64.474,64.5199,22726.0
2021-02-03 14:35:00,70.23,70.26,70.13,70.16,13768.0,64.5291,64.5567,64.4372,64.4648,13768.0
2021-02-03 14:40:00,70.18,70.19,70.11,70.14,13924.0,64.4832,64.4924,64.4188,64.4464,13924.0
2021-02-03 14:45:00,70.19,70.28,70.19,70.28,14280.0,64.4924,64.575,64.4924,64.575,14280.0
2021-02-03 14:50:00,70.27,70.31,70.22,70.3,15102.0,64.5659,64.6026,64.5199,64.5934,15102.0
2021-02-03 14:55:00,70.3,70.34,70.27,70.27,19010.0,64.5934,64.6302,64.5659,64.5659,19010.0
2021-02-03 15:00:00,70.29,70.34,70.24,70.25,19452.0,64.5842,64.6302,64.5383,64.5475,19452.0
2021-02-03 15:05:00,70.25,70.39,70.19,70.25,28546.0,64.5475,64.6761,64.4924,64.5475,28546.0
2021-02-03 15:10:00,70.23,70.27,70.19,70.23,16066.0,64.5291,64.5659,64.4924,64.5291,16066.0
2021-02-03 15:15:00,70.24,70.28,70.19,70.21,25902.0,64.5383,64.575,64.4924,64.5107,25902.0
2021-02-03 15:20:00,70.2,70.29,70.17,70.26,46572.0,64.5015,64.5842,64.474,64.5567,46572.0
2021-02-03 15:25:00,70.26,70.33,70.17,70.2,24514.0,64.5567,64.621,64.474,64.5015,24514.0
2021-02-03 15:30:00,70.19,70.27,70.17,70.27,30018.0,64.4924,64.5659,64.474,64.5659,30018.0
2021-02-03 15:35:00,70.27,70.39,70.25,70.35,32832.0,64.5659,64.6761,64.5475,64.6394,32832.0
2021-02-03 15:40:00,70.33,70.4,70.29,70.31,39918.0,64.621,64.6853,64.5842,64.6026,39918.0
2021-02-03 15:45:00,70.32,70.48,70.31,70.48,60766.0,64.6118,64.7588,64.6026,64.7588,60766.0
2021-02-03 15:50:00,70.48,70.48,70.15,70.16,120822.0,64.7588,64.7588,64.4556,64.4648,120822.0
2021-02-03 15:55:00,70.16,70.19,69.91,69.91,193564.0,64.4648,64.4924,64.2351,64.2351,193564.0
2021-02-04 09:30:00,70.16,70.51,69.97,70.21,98606.0,64.4648,64.7864,64.2902,64.5107,98606.0
2021-02-04 09:35:00,70.2,70.32,69.92,70.0,53066.0,64.5015,64.6118,64.2443,64.3178,53066.0
2021-02-04 09:40:00,70.0,70.05,69.42,69.5,43428.0,64.3178,64.3637,63.7849,63.8584,43428.0
2021-02-04 09:45:00,69.45,69.81,69.32,69.78,42212.0,63.8124,64.1432,63.693,64.1156,42212.0
2021-02-04 09:50:00,69.78,69.86,69.66,69.86,63072.0,64.1156,64.1891,64.0054,64.1891,63072.0
2021-02-04 09:55:00,69.94,70.08,69.89,70.08,16926.0,64.2626,64.3913,64.2167,64.3913,16926.0
2021-02-04 10:00:00,70.11,70.28,69.96,69.96,55768.0,64.4188,64.575,64.281,64.281,55768.0
2021-02-04 10:05:00,70.04,70.42,69.99,70.28,24100.0,64.3545,64.7037,64.3086,64.575,24100.0
2021-02-04 10:10:00,70.28,70.58,70.28,70.51,20670.0,64.575,64.8507,64.575,64.7864,20670.0
2021-02-04 10:15:00,70.6,70.99,70.58,70.92,37370.0,64.8691,65.2274,64.8507,65.1631,37370.0
2021-02-04 10:20:00,70.92,70.99,70.78,70.86,69566.0,65.1631,65.2274,65.0345,65.108,69566.0
2021-02-04 10:25:00,70.88,70.88,70.58,70.58,20134.0,65.1263,65.1263,64.8507,64.8507,20134.0
2021-02-04 10:30:00,70.58,70.92,70.49,70.81,49900.0,64.8507,65.1631,64.768,65.062,49900.0
2021-02-04 10:35:00,70.81,70.85,70.67,70.81,47838.0,65.062,65.0988,64.9334,65.062,47838.0
2021-02-04 10:40:00,70.81,70.93,70.77,70.85,21908.0,65.062,65.1723,65.0253,65.0988,21908.0
2021-02-04 10:45:00,70.81,70.81,70.64,70.77,56478.0,65.062,65.062,64.9058,65.0253,56478.0
2021-02-04 10:50:00,70.75,70.79,70.59,70.59,105508.0,65.0069,65.0436,64.8599,64.8599,105508.0
2021-02-04 10:55:00,70.6,70.85,70.6,70.61,69766.0,64.8691,65.0988,64.8691,64.8783,69766.0
2021-02-04 11:00:00,70.62,70.77,70.58,70.61,41074.0,64.8874,65.0253,64.8507,64.8783,41074.0
2021-02-04 11:05:00,70.64,70.64,70.53,70.53,10700.0,64.9058,64.9058,64.8048,64.8048,10700.0
2021-02-04 11:10:00,70.53,70.6,70.41,70.41,15780.0,64.8048,64.8691,64.6945,64.6945,15780.0
2021-02-04 11:15:00,70.39,70.5,70.33,70.33,52418.0,64.6761,64.7772,64.621,64.621,52418.0
2021-02-04 11:20:00,70.36,70.69,70.36,70.63,38720.0,64.6486,64.9518,64.6486,64.8966,38720.0
2021-02-04 11:25:00,70.64,70.66,70.47,70.66,29414.0,64.9058,64.9242,64.7496,64.9242,29414.0
2021-02-04 11:30:00,70.69,70.77,70.64,70.67,34260.0,64.9518,65.0253,64.9058,64.9334,34260.0
2021-02-04 11:35:00,70.7,70.77,70.68,70.74,31164.0,64.961,65.0253,64.9426,64.9977,31164.0
2021-02-04 11:40:00,70.72,70.97,70.7,70.89,55100.0,64.9793,65.209,64.961,65.1355,55100.0
2021-02-04 11:45:00,70.88,71.17,70.83,71.17,11320.0,65.1263,65.3928,65.0804,65.3928,11320.0
2021-02-04 11:50:00,71.24,71.27,70.99,70.99,26438.0,65.4571,65.4847,65.2274,65.2274,26438.0
2021-02-04 11:55:00,70.98,71.17,70.95,71.1,96688.0,65.2182,65.3928,65.1907,65.3285,96688.0
2021-02-04 12:00:00,71.08,71.35,71.06,71.25,68336.0,65.3101,65.5582,65.2917,65.4663,68336.0
2021-02-04 12:05:00,71.28,71.36,71.06,71.28,35220.0,65.4939,65.5674,65.2917,65.4939,35220.0
2021-02-04 12:10:00,71.27,71.29,71.11,71.17,17198.0,65.4847,65.5031,65.3377,65.3928,17198.0
2021-02-04 12:15:00,71.19,71.25,71.1,71.1,27802.0,65.4112,65.4663,65.3285,65.3285,27802.0
2021-02-04 12:20:00,71.1,71.12,70.93,71.0,18218.0,65.3285,65.3469,65.1723,65.2366,18218.0
2021-02-04 12:25:00,71.0,71.05,70.9,70.95,15348.0,65.2366,65.2825,65.1447,65.1907,15348.0
2021-02-04 12:30:00,70.98,71.23,70.98,71.23,28892.0,65.2182,65.4479,65.2182,65.4479,28892.0
2021-02-04 12:35:00,71.24,71.38,71.22,71.33,16718.0,65.4571,65.5858,65.4387,65.5398,16718.0
2021-02-04 12:40:00,71.33,71.46,71.21,71.46,15408.0,65.5398,65.6593,65.4296,65.6593,15408.0
2021-02-04 12:45:00,71.45,71.57,71.32,71.49,25572.0,65.6501,65.7603,65.5306,65.6868,25572.0
2021-02-04 12:50:00,71.49,71.56,71.44,71.49,15688.0,65.6868,65.7511,65.6409,65.6868,15688.0
2021-02-04 12:55:00,71.51,71.55,71.33,71.36,51438.0,65.7052,65.742,65.5398,65.5674,51438.0
2021-02-04 13:00:00,71.36,71.47,71.33,71.42,33394.0,65.5674,65.6684,65.5398,65.6225,33394.0
2021-02-04 13:05:00,71.41,71.41,71.22,71.23,20430.0,65.6133,65.6133,65.4387,65.4479,20430.0
2021-02-04 13:10:00,71.25,71.31,71.24,71.29,7494.0,65.4663,65.5214,65.4571,65.5031,7494.0
2021-02-04 13:15:00,71.27,71.27,71.16,71.25,12372.0,65.4847,65.4847,65.3836,65.4663,12372.0
2021-02-04 13:20:00,71.24,71.41,71.21,71.3,18524.0,65.4571,65.6133,65.4296,65.5122,18524.0
2021-02-04 13:25:00,71.28,71.32,71.25,71.32,10352.0,65.4939,65.5306,65.4663,65.5306,10352.0
2021-02-04 13:30:00,71.35,71.37,71.27,71.35,14200.0,65.5582,65.5766,65.4847,65.5582,14200.0
2021-02-04 13:35:00,71.36,71.38,71.32,71.38,42870.0,65.5674,65.5858,65.5306,65.5858,42870.0
2021-02-04 13:40:00,71.38,71.41,71.29,71.29,18370.0,65.5858,65.6133,65.5031,65.5031,18370.0
2021-02-04 13:45:00,71.27,71.37,71.19,71.33,23802.0,65.4847,65.5766,65.4112,65.5398,23802.0
2021-02-04 13:50:00,71.35,71.36,71.23,71.23,11944.0,65.5582,65.5674,65.4479,65.4479,11944.0
2021-02-04 13:55:00,71.2,71.31,71.13,71.29,56066.0,65.4204,65.5214,65.356,65.5031,56066.0
2021-02-04 14:00:00,71.3,71.31,71.19,71.25,15400.0,65.5122,65.5214,65.4112,65.4663,15400.0
2021-02-04 14:05:00,71.25,71.25,71.17,71.17,10584.0,65.4663,65.4663,65.3928,65.3928,10584.0
2021-02-04 14:10:00,71.19,71.31,71.16,71.26,18000.0,65.4112,65.5214,65.3836,65.4755,18000.0
2021-02-04 14:15:00,71.24,71.34,71.23,71.29,21624.0,65.4571,65.549,65.4479,65.5031,21624.0
2021-02-04 14:20:00,71.28,71.33,71.17,71.21,18606.0,65.4939,65.5398,65.3928,65.4296,18606.0
2021-02-04 14:25:00,71.22,71.38,71.2,71.33,56060.0,65.4387,65.5858,65.4204,65.5398,56060.0
2021-02-04 14:30:00,71.32,71.36,71.29,71.36,8484.0,65.5306,65.5674,65.5031,65.5674,8484.0
2021-02-04 14:35:00,71.4,71.4,71.31,71.36,13896.0,65.6041,65.6041,65.5214,65.5674,13896.0
2021-02-04 14:40:00,71.36,71.44,71.33,71.42,15664.0,65.5674,65.6409,65.5398,65.6225,15664.0
2021-02-04 14:45:00,71.42,71.45,71.39,71.4,12922.0,65.6225,65.6501,65.5949,65.6041,12922.0
2021-02-04 14:50:00,71.41,71.49,71.38,71.44,26556.0,65.6133,65.6868,65.5858,65.6409,26556.0
2021-02-04 14:55:00,71.44,71.78,71.44,71.76,60936.0,65.6409,65.9533,65.6409,65.9349,60936.0
2021-02-04 15:00:00,71.78,72.14,71.41,71.47,526848.0,65.9533,66.2841,65.6133,65.6684,526848.0
2021-02-04 15:05:00,71.41,72.91,71.41,72.81,429296.0,65.6133,66.9916,65.6133,66.8997,429296.0
2021-02-04 15:10:00,72.83,72.92,72.32,72.36,525420.0,66.9181,67.0007,66.4495,66.4862,525420.0
2021-02-04 15:15:00,72.36,72.39,71.46,72.04,347256.0,66.4862,66.5138,65.6593,66.1922,347256.0
2021-02-04 15:20:00,72.03,72.1,71.17,71.86,530602.0,66.183,66.2473,65.3928,66.0268,530602.0
2021-02-04 15:25:00,71.85,72.19,71.8,72.07,160352.0,66.0176,66.33,65.9717,66.2197,160352.0
2021-02-04 15:30:00,72.07,72.24,72.05,72.1,133952.0,66.2197,66.3759,66.2014,66.2473,133952.0
2021-02-04 15:35:00,72.1,72.6,72.06,72.42,397732.0,66.2473,66.7067,66.2106,66.5413,397732.0
2021-02-04 15:40:00,72.37,72.39,71.85,72.06,186518.0,66.4954,66.5138,66.0176,66.2106,186518.0
2021-02-04 15:45:00,72.05,72.07,71.89,71.92,132418.0,66.2014,66.2197,66.0544,66.0819,132418.0
2021-02-04 15:50:00,71.95,72.17,71.95,72.08,209064.0,66.1095,66.3116,66.1095,66.2289,209064.0
2021-02-04 15:55:00,72.05,72.25,70.51,72.21,619900.0,66.2014,66.3851,64.7864,66.3484,619900.0
2021-02-05 09:30:00,73.06,73.5,72.03,72.03,195892.0,67.1294,67.5337,66.183,66.183,195892.0
2021-02-05 09:35:00,72.0,72.23,71.36,71.46,74262.0,66.1554,66.3668,65.5674,65.6593,74262.0
2021-02-05 09:40:00,71.52,71.88,71.29,71.32,76070.0,65.7144,66.0452,65.5031,65.5306,76070.0
2021-02-05 09:45:00,71.31,71.51,71.02,71.17,40088.0,65.5214,65.7052,65.255,65.3928,40088.0
2021-02-05 09:50:00,71.06,71.09,70.38,70.41,95902.0,65.2917,65.3193,64.6669,64.6945,95902.0
2021-02-05 09:55:00,70.38,70.61,70.13,70.5,67810.0,64.6669,64.8783,64.4372,64.7772,67810.0
2021-02-05 10:00:00,70.42,71.24,70.2,71.24,63048.0,64.7037,65.4571,64.5015,65.4571,63048.0
2021-02-05 10:05:00,71.24,71.59,71.09,71.44,75588.0,65.4571,65.7787,65.3193,65.6409,75588.0
2021-02-05 10:10:00,71.32,71.47,71.27,71.39,36592.0,65.5306,65.6684,65.4847,65.5949,36592.0
2021-02-05 10:15:00,71.36,71.41,70.86,70.86,50708.0,65.5674,65.6133,65.108,65.108,50708.0
2021-02-05 10:20:00,70.83,71.13,70.66,71.12,53776.0,65.0804,65.356,64.9242,65.3469,53776.0
2021-02-05 10:25:00,71.13,71.23,70.94,71.03,42580.0,65.356,65.4479,65.1815,65.2642,42580.0
2021-02-05 10:30:00,71.05,71.14,70.86,71.08,44612.0,65.2825,65.3652,65.108,65.3101,44612.0
2021-02-05 10:35:00,71.06,71.37,71.03,71.36,28484.0,65.2917,65.5766,65.2642,65.5674,28484.0
2021-02-05 10:40:00,71.36,72.15,71.36,71.55,132818.0,65.5674,66.2933,65.5674,65.742,132818.0
2021-02-05 10:45:00,71.59,71.86,71.47,71.86,110540.0,65.7787,66.0268,65.6684,66.0268,110540.0
2021-02-05 10:50:00,71.85,72.14,71.8,72.11,125050.0,66.0176,66.2841,65.9717,66.2565,125050.0
2021-02-05 10:55:00,72.1,72.56,72.1,72.36,113180.0,66.2473,66.67,66.2473,66.4862,113180.0
2021-02-05 11:00:00,72.35,72.45,71.99,71.99,58980.0,66.477,66.5689,66.1462,66.1462,58980.0
2021-02-05 11:05:00,71.96,71.99,71.69,71.7,64902.0,66.1187,66.1462,65.8706,65.8798,64902.0
2021-02-05 11:10:00,71.66,71.89,71.65,71.69,68682.0,65.843,66.0544,65.8338,65.8706,68682.0
2021-02-05 11:15:00,71.74,71.74,71.52,71.62,27428.0,65.9165,65.9165,65.7144,65.8063,27428.0
2021-02-05 11:20:00,71.61,71.67,71.58,71.6,16350.0,65.7971,65.8522,65.7695,65.7879,16350.0
2021-02-05 11:25:00,71.6,71.61,71.48,71.54,32918.0,65.7879,65.7971,65.6776,65.7328,32918.0
2021-02-05 11:30:00,71.56,71.77,71.54,71.77,16526.0,65.7511,65.9441,65.7328,65.9441,16526.0
2021-02-05 11:35:00,71.76,71.93,71.74,71.76,17588.0,65.9349,66.0911,65.9165,65.9349,17588.0
2021-02-05 11:40:00,71.72,71.74,71.64,71.74,10340.0,65.8982,65.9165,65.8246,65.9165,10340.0
2021-02-05 11:45:00,71.74,71.96,71.72,71.91,38286.0,65.9165,66.1187,65.8982,66.0727,38286.0
2021-02-05 11:50:00,71.89,72.42,71.86,71.87,56824.0,66.0544,66.5413,66.0268,66.036,56824.0
2021-02-05 11:55:00,71.86,71.86,71.64,71.77,28838.0,66.0268,66.0268,65.8246,65.9441,28838.0
2021-02-05 12:00:00,71.74,71.78,71.64,71.74,25370.0,65.9165,65.9533,65.8246,65.9165,25370.0
2021-02-05 12:05:00,71.8,72.0,71.78,71.97,22308.0,65.9717,66.1554,65.9533,66.1279,22308.0
2021-02-05 12:10:00,71.97,72.23,71.93,72.0,37886.0,66.1279,66.3668,66.0911,66.1554,37886.0
2021-02-05 12:15:00,72.0,72.04,71.92,72.04,25384.0,66.1554,66.1922,66.0819,66.1922,25384.0
2021-02-05 12:20:00,72.04,72.11,72.0,72.04,16162.0,66.1922,66.2565,66.1554,66.1922,16162.0
2021-02-05 12:25:00,72.05,72.08,71.93,71.96,37220.0,66.2014,66.2289,66.0911,66.1187,37220.0
2021-02-05 12:30:00,71.95,72.0,71.76,71.92,18276.0,66.1095,66.1554,65.9349,66.0819,18276.0
2021-02-05 12:35:00,71.97,71.97,71.83,71.86,15018.0,66.1279,66.1279,65.9992,66.0268,15018.0
2021-02-05 12:40:00,71.87,71.95,71.8,71.94,9082.0,66.036,66.1095,65.9717,66.1003,9082.0
2021-02-05 12:45:00,71.92,71.95,71.84,71.9,7688.0,66.0819,66.1095,66.0084,66.0635,7688.0
2021-02-05 12:50:00,71.91,71.97,71.85,71.92,18658.0,66.0727,66.1279,66.0176,66.0819,18658.0
2021-02-05 12:55:00,71.91,71.92,71.83,71.86,15142.0,66.0727,66.0819,65.9992,66.0268,15142.0
2021-02-05 13:00:00,71.86,72.0,71.84,71.96,24856.0,66.0268,66.1554,66.0084,66.1187,24856.0
2021-02-05 13:05:00,71.98,72.13,71.92,72.05,22374.0,66.137,66.2749,66.0819,66.2014,22374.0
2021-02-05 13:10:00,72.07,72.21,71.94,71.95,34358.0,66.2197,66.3484,66.1003,66.1095,34358.0
2021-02-05 13:15:00,71.95,72.04,71.92,72.0,7818.0,66.1095,66.1922,66.0819,66.1554,7818.0
2021-02-05 13:20:00,71.98,72.01,71.85,71.95,17318.0,66.137,66.1646,66.0176,66.1095,17318.0
2021-02-05 13:25:00,71.95,71.99,71.91,71.97,13006.0,66.1095,66.1462,66.0727,66.1279,13006.0
2021-02-05 13:30:00,71.97,71.97,71.88,71.89,12542.0,66.1279,66.1279,66.0452,66.0544,12542.0
2021-02-05 13:35:00,71.89,71.89,71.82,71.86,7104.0,66.0544,66.0544,65.99,66.0268,7104.0
2021-02-05 13:40:00,71.86,71.86,71.67,71.73,15598.0,66.0268,66.0268,65.8522,65.9073,15598.0
2021-02-05 13:45:00,71.73,71.74,71.61,71.66,14828.0,65.9073,65.9165,65.7971,65.843,14828.0
2021-02-05 13:50:00,71.66,71.74,71.65,71.73,32870.0,65.843,65.9165,65.8338,65.9073,32870.0
2021-02-05 13:55:00,71.73,71.82,71.73,71.8,12468.0,65.9073,65.99,65.9073,65.9717,12468.0
2021-02-05 14:00:00,71.8,72.01,71.8,72.0,29906.0,65.9717,66.1646,65.9717,66.1554,29906.0
2021-02-05 14:05:00,72.01,72.07,71.96,72.0,19252.0,66.1646,66.2197,66.1187,66.1554,19252.0
2021-02-05 14:10:00,72.0,72.06,71.94,72.02,35260.0,66.1554,66.2106,66.1003,66.1738,35260.0
2021-02-05 14:15:00,72.01,72.14,71.96,72.14,51470.0,66.1646,66.2841,66.1187,66.2841,51470.0
2021-02-05 14:20:00,72.11,72.11,72.0,72.1,25230.0,66.2565,66.2565,66.1554,66.2473,25230.0
2021-02-05 14:25:00,72.1,72.35,72.1,72.32,17788.0,66.2473,66.477,66.2473,66.4495,17788.0
2021-02-05 14:30:00,72.34,72.55,72.33,72.41,56260.0,66.4678,66.6608,66.4586,66.5321,56260.0
2021-02-05 14:35:00,72.4,72.47,72.35,72.46,18718.0,66.523,66.5873,66.477,66.5781,18718.0
2021-02-05 14:40:00,72.48,72.53,72.35,72.44,167874.0,66.5965,66.6424,66.477,66.5597,167874.0
2021-02-05 14:45:00,72.42,72.44,72.33,72.33,19406.0,66.5413,66.5597,66.4586,66.4586,19406.0
2021-02-05 14:50:00,72.32,72.44,72.24,72.44,20556.0,66.4495,66.5597,66.3759,66.5597,20556.0
2021-02-05 14:55:00,72.42,72.7,72.41,72.63,43946.0,66.5413,66.7986,66.5321,66.7343,43946.0
2021-02-05 15:00:00,72.63,72.66,72.5,72.55,38054.0,66.7343,66.7619,66.6148,66.6608,38054.0
2021-02-05 15:05:00,72.53,72.67,72.51,72.55,42772.0,66.6424,66.771,66.624,66.6608,42772.0
2021-02-05 15:10:00,72.54,72.61,72.51,72.58,44266.0,66.6516,66.7159,66.624,66.6883,44266.0
2021-02-05 15:15:00,72.58,72.69,72.58,72.58,37560.0,66.6883,66.7894,66.6883,66.6883,37560.0
2021-02-05 15:20:00,72.61,72.72,72.57,72.67,53936.0,66.7159,66.817,66.6792,66.771,53936.0
2021-02-05 15:25:00,72.67,72.83,72.64,72.7,41842.0,66.771,66.9181,66.7435,66.7986,41842.0
2021-02-05 15:30:00,72.7,72.87,72.68,72.82,58246.0,66.7986,66.9548,66.7802,66.9089,58246.0
2021-02-05 15:35:00,72.83,73.0,72.78,72.86,112236.0,66.9181,67.0743,66.8721,66.9456,112236.0
2021-02-05 15:40:00,72.88,72.95,72.79,72.92,87690.0,66.964,67.0283,66.8813,67.0007,87690.0
2021-02-05 15:45:00,72.92,72.94,72.82,72.86,121948.0,67.0007,67.0191,66.9089,66.9456,121948.0
2021-02-05 15:50:00,72.83,72.86,72.39,72.65,197806.0,66.9181,66.9456,66.5138,66.7527,197806.0
2021-02-05 15:55:00,72.64,72.78,72.46,72.73,319314.0,66.7435,66.8721,66.5781,66.8262,319314.0
2021-02-08 09:30:00,73.17,74.2,73.17,73.76,135692.0,67.2305,68.1768,67.2305,67.7726,135692.0
2021-02-08 09:35:00,73.85,74.2,73.28,73.52,40276.0,67.8553,68.1768,67.3315,67.552,40276.0
2021-02-08 09:40:00,73.63,74.02,73.56,73.8,41302.0,67.6531,68.0115,67.5888,67.8093,41302.0
2021-02-08 09:45:00,73.86,74.19,73.79,74.19,81676.0,67.8644,68.1677,67.8001,68.1677,81676.0
2021-02-08 09:50:00,74.25,74.46,73.95,74.29,51972.0,68.2228,68.4157,67.9471,68.2595,51972.0
2021-02-08 09:55:00,74.28,74.45,74.05,74.28,39640.0,68.2503,68.4065,68.039,68.2503,39640.0
2021-02-08 10:00:00,74.25,74.29,74.08,74.25,27908.0,68.2228,68.2595,68.0666,68.2228,27908.0
2021-02-08 10:05:00,74.28,74.7,74.26,74.51,48978.0,68.2503,68.6363,68.232,68.4617,48978.0
2021-02-08 10:10:00,74.48,74.67,74.32,74.5,47046.0,68.4341,68.6087,68.2871,68.4525,47046.0
2021-02-08 10:15:00,74.51,74.71,74.48,74.68,23362.0,68.4617,68.6454,68.4341,68.6179,23362.0
2021-02-08 10:20:00,74.67,74.7,74.57,74.58,22320.0,68.6087,68.6363,68.5168,68.526,22320.0
2021-02-08 10:25:00,74.52,74.57,74.35,74.55,23392.0,68.4709,68.5168,68.3147,68.4984,23392.0
2021-02-08 10:30:00,74.56,74.79,74.56,74.69,18696.0,68.5076,68.7189,68.5076,68.6271,18696.0
2021-02-08 10:35:00,74.67,74.83,74.66,74.82,30324.0,68.6087,68.7557,68.5995,68.7465,30324.0
2021-02-08 10:40:00,74.86,74.88,74.74,74.79,14812.0,68.7833,68.8016,68.673,68.7189,14812.0
2021-02-08 10:45:00,74.79,74.94,74.78,74.91,15870.0,68.7189,68.8568,68.7098,68.8292,15870.0
2021-02-08 10:50:00,74.92,74.92,74.7,74.7,56348.0,68.8384,68.8384,68.6363,68.6363,56348.0
2021-02-08 10:55:00,74.7,74.96,74.58,74.91,26580.0,68.6363,68.8751,68.526,68.8292,26580.0
2021-02-08 11:00:00,74.91,74.92,74.8,74.86,7844.0,68.8292,68.8384,68.7281,68.7833,7844.0
2021-02-08 11:05:00,74.88,74.94,74.86,74.91,12054.0,68.8016,68.8568,68.7833,68.8292,12054.0
2021-02-08 11:10:00,74.91,74.92,74.65,74.65,28384.0,68.8292,68.8384,68.5903,68.5903,28384.0
2021-02-08 11:15:00,74.65,74.66,74.5,74.56,11554.0,68.5903,68.5995,68.4525,68.5076,11554.0
2021-02-08 11:20:00,74.55,74.63,74.51,74.51,14908.0,68.4984,68.5719,68.4617,68.4617,14908.0
2021-02-08 11:25:00,74.5,74.63,74.48,74.61,23812.0,68.4525,68.5719,68.4341,68.5536,23812.0
2021-02-08 11:30:00,74.61,74.64,74.42,74.45,44742.0,68.5536,68.5811,68.379,68.4065,44742.0
2021-02-08 11:35:00,74.45,74.5,74.23,74.29,26168.0,68.4065,68.4525,68.2044,68.2595,26168.0
2021-02-08 11:40:00,74.26,74.33,74.24,74.26,13732.0,68.232,68.2963,68.2136,68.232,13732.0
2021-02-08 11:45:00,74.28,74.53,74.28,74.51,10994.0,68.2503,68.4801,68.2503,68.4617,10994.0
2021-02-08 11:50:00,74.52,74.52,74.28,74.33,11530.0,68.4709,68.4709,68.2503,68.2963,11530.0
2021-02-08 11:55:00,74.32,74.35,74.24,74.25,7592.0,68.2871,68.3147,68.2136,68.2228,7592.0
2021-02-08 12:00:00,74.26,74.32,74.23,74.28,10126.0,68.232,68.2871,68.2044,68.2503,10126.0
2021-02-08 12:05:00,74.29,74.33,74.23,74.23,6422.0,68.2595,68.2963,68.2044,68.2044,6422.0
2021-02-08 12:10:00,74.22,74.33,74.22,74.31,10040.0,68.1952,68.2963,68.1952,68.2779,10040.0
2021-02-08 12:15:00,74.3,74.41,74.29,74.39,8016.0,68.2687,68.3698,68.2595,68.3514,8016.0
2021-02-08 12:20:00,74.36,74.56,74.36,74.54,18904.0,68.3239,68.5076,68.3239,68.4892,18904.0
2021-02-08 12:25:00,74.51,74.74,74.51,74.71,25398.0,68.4617,68.673,68.4617,68.6454,25398.0
2021-02-08 12:30:00,74.7,74.8,74.69,74.78,23552.0,68.6363,68.7281,68.6271,68.7098,23552.0
2021-02-08 12:35:00,74.78,74.99,74.74,74.94,36728.0,68.7098,68.9027,68.673,68.8568,36728.0
2021-02-08 12:40:00,74.94,74.94,74.72,74.72,10080.0,68.8568,68.8568,68.6546,68.6546,10080.0
2021-02-08 12:45:00,74.72,74.92,74.72,74.91,28534.0,68.6546,68.8384,68.6546,68.8292,28534.0
2021-02-08 12:50:00,74.91,74.92,74.52,74.58,31978.0,68.8292,68.8384,68.4709,68.526,31978.0
2021-02-08 12:55:00,74.59,74.62,74.46,74.52,2338.0,68.5352,68.5627,68.4157,68.4709,2338.0
2021-02-08 13:00:00,74.54,74.54,74.33,74.35,6846.0,68.4892,68.4892,68.2963,68.3147,6846.0
2021-02-08 13:05:00,74.33,74.46,74.33,74.46,5760.0,68.2963,68.4157,68.2963,68.4157,5760.0
2021-02-08 13:10:00,74.49,74.55,74.43,74.5,7000.0,68.4433,68.4984,68.3882,68.4525,7000.0
2021-02-08 13:15:00,74.52,74.67,74.52,74.66,8954.0,68.4709,68.6087,68.4709,68.5995,8954.0
2021-02-08 13:20:00,74.65,74.72,74.6,74.67,10376.0,68.5903,68.6546,68.5444,68.6087,10376.0
2021-02-08 13:25:00,74.68,74.68,74.28,74.38,66872.0,68.6179,68.6179,68.2503,68.3422,66872.0
2021-02-08 13:30:00,74.41,74.73,74.41,74.73,22718.0,68.3698,68.6638,68.3698,68.6638,22718.0
2021-02-08 13:35:00,74.7,74.8,74.69,74.74,67238.0,68.6363,68.7281,68.6271,68.673,67238.0
2021-02-08 13:40:00,74.75,74.91,74.75,74.91,6750.0,68.6822,68.8292,68.6822,68.8292,6750.0
2021-02-08 13:45:00,74.91,74.96,74.82,74.84,9132.0,68.8292,68.8751,68.7465,68.7649,9132.0
2021-02-08 13:50:00,74.82,74.85,74.74,74.74,12000.0,68.7465,68.7741,68.673,68.673,12000.0
2021-02-08 13:55:00,74.74,74.82,74.69,74.78,27670.0,68.673,68.7465,68.6271,68.7098,27670.0
2021-02-08 14:00:00,74.77,74.94,74.77,74.83,13146.0,68.7006,68.8568,68.7006,68.7557,13146.0
2021-02-08 14:05:00,74.86,74.95,74.84,74.95,12258.0,68.7833,68.866,68.7649,68.866,12258.0
2021-02-08 14:10:00,74.94,74.95,74.87,74.92,11794.0,68.8568,68.866,68.7925,68.8384,11794.0
2021-02-08 14:15:00,74.92,75.03,74.92,75.03,31732.0,68.8384,68.9395,68.8384,68.9395,31732.0
2021-02-08 14:20:00,75.01,75.01,74.89,75.01,9736.0,68.9211,68.9211,68.8108,68.9211,9736.0
2021-02-08 14:25:00,75.01,75.06,74.96,75.06,14686.0,68.9211,68.967,68.8751,68.967,14686.0
2021-02-08 14:30:00,75.06,75.11,75.04,75.05,15384.0,68.967,69.013,68.9487,68.9578,15384.0
2021-02-08 14:35:00,75.05,75.14,75.04,75.11,18770.0,68.9578,69.0405,68.9487,69.013,18770.0
2021-02-08 14:40:00,75.1,75.1,74.97,75.08,10696.0,69.0038,69.0038,68.8843,68.9854,10696.0
2021-02-08 14:45:00,75.1,75.27,75.08,75.2,28714.0,69.0038,69.16,68.9854,69.0957,28714.0
2021-02-08 14:50:00,75.17,75.21,75.12,75.17,7016.0,69.0681,69.1049,69.0222,69.0681,7016.0
2021-02-08 14:55:00,75.16,75.25,75.15,75.16,15696.0,69.0589,69.1416,69.0497,69.0589,15696.0
2021-02-08 15:00:00,75.14,75.17,75.08,75.16,13824.0,69.0405,69.0681,68.9854,69.0589,13824.0
2021-02-08 15:05:00,75.15,75.24,75.14,75.22,19464.0,69.0497,69.1324,69.0405,69.114,19464.0
2021-02-08 15:10:00,75.21,75.33,75.21,75.33,53818.0,69.1049,69.2151,69.1049,69.2151,53818.0
2021-02-08 15:15:00,75.35,75.46,75.3,75.41,46688.0,69.2335,69.3346,69.1876,69.2886,46688.0
2021-02-08 15:20:00,75.41,75.58,75.39,75.58,29376.0,69.2886,69.4448,69.2702,69.4448,29376.0
2021-02-08 15:25:00,75.57,75.61,75.46,75.57,43414.0,69.4356,69.4724,69.3346,69.4356,43414.0
2021-02-08 15:30:00,75.58,75.62,75.49,75.52,38076.0,69.4448,69.4816,69.3621,69.3897,38076.0
2021-02-08 15:35:00,75.51,75.72,75.51,75.68,54366.0,69.3805,69.5735,69.3805,69.5367,54366.0
2021-02-08 15:40:00,75.67,75.87,75.64,75.84,131010.0,69.5275,69.7113,69.5,69.6837,131010.0
2021-02-08 15:45:00,75.84,76.03,75.82,75.99,154362.0,69.6837,69.8583,69.6653,69.8215,154362.0
2021-02-08 15:50:00,76.0,76.11,75.88,76.08,273218.0,69.8307,69.9318,69.7205,69.9042,273218.0
2021-02-08 15:55:00,76.04,76.35,76.0,76.27,419320.0,69.8675,70.1523,69.8307,70.0788,419320.0
2021-02-09 09:30:00,75.91,76.13,75.69,75.92,42286.0,69.748,69.9502,69.5459,69.7572,42286.0
2021-02-09 09:35:00,75.86,76.14,75.77,75.81,45940.0,69.7021,69.9594,69.6194,69.6562,45940.0
2021-02-09 09:40:00,75.83,75.86,75.33,75.54,36700.0,69.6745,69.7021,69.2151,69.4081,36700.0
2021-02-09 09:45:00,75.55,76.14,75.54,76.14,19850.0,69.4173,69.9594,69.4081,69.9594,19850.0
2021-02-09 09:50:00,76.16,76.33,76.1,76.21,21054.0,69.9777,70.1339,69.9226,70.0237,21054.0
2021-02-09 09:55:00,76.21,76.29,76.14,76.19,23284.0,70.0237,70.0972,69.9594,70.0053,23284.0
2021-02-09 10:00:00,76.23,76.58,76.23,76.42,31312.0,70.0421,70.3636,70.0421,70.2166,31312.0
2021-02-09 10:05:00,76.42,76.42,75.99,76.17,57620.0,70.2166,70.2166,69.8215,69.9869,57620.0
2021-02-09 10:10:00,76.21,76.39,76.21,76.36,18968.0,70.0237,70.1891,70.0237,70.1615,18968.0
2021-02-09 10:15:00,76.36,76.44,76.26,76.32,18402.0,70.1615,70.235,70.0696,70.1248,18402.0
2021-02-09 10:20:00,76.3,76.32,76.08,76.18,18122.0,70.1064,70.1248,69.9042,69.9961,18122.0
2021-02-09 10:25:00,76.26,76.26,76.0,76.02,15380.0,70.0696,70.0696,69.8307,69.8491,15380.0
2021-02-09 10:30:00,76.02,76.23,76.0,76.21,18536.0,69.8491,70.0421,69.8307,70.0237,18536.0
2021-02-09 10:35:00,76.24,76.79,76.22,76.52,64604.0,70.0512,70.5566,70.0329,70.3085,64604.0
2021-02-09 10:40:00,76.55,76.61,76.49,76.56,10802.0,70.3361,70.3912,70.281,70.3453,10802.0
2021-02-09 10:45:00,76.58,76.64,76.49,76.58,16254.0,70.3636,70.4188,70.281,70.3636,16254.0
2021-02-09 10:50:00,76.61,76.82,76.61,76.73,148844.0,70.3912,70.5842,70.3912,70.5015,148844.0
2021-02-09 10:55:00,76.73,76.85,76.71,76.72,16894.0,70.5015,70.6117,70.4831,70.4923,16894.0
2021-02-09 11:00:00,76.74,76.78,76.39,76.39,10622.0,70.5107,70.5474,70.1891,70.1891,10622.0
2021-02-09 11:05:00,76.39,76.39,76.17,76.27,24320.0,70.1891,70.1891,69.9869,70.0788,24320.0
2021-02-09 11:10:00,76.24,76.24,75.89,75.94,8100.0,70.0512,70.0512,69.7297,69.7756,8100.0
2021-02-09 11:15:00,75.95,75.99,75.85,75.91,54022.0,69.7848,69.8215,69.6929,69.748,54022.0
2021-02-09 11:20:00,75.91,76.16,75.91,76.11,45986.0,69.748,69.9777,69.748,69.9318,45986.0
2021-02-09 11:25:00,76.14,76.15,76.04,76.08,17224.0,69.9594,69.9686,69.8675,69.9042,17224.0
2021-02-09 11:30:00,76.08,76.21,76.07,76.13,11204.0,69.9042,70.0237,69.895,69.9502,11204.0
2021-02-09 11:35:00,76.16,76.52,76.13,76.44,75682.0,69.9777,70.3085,69.9502,70.235,75682.0
2021-02-09 11:40:00,76.44,76.53,76.38,76.51,14016.0,70.235,70.3177,70.1799,70.2993,14016.0
2021-02-09 11:45:00,76.53,76.58,76.46,76.47,14810.0,70.3177,70.3636,70.2534,70.2626,14810.0
2021-02-09 11:50:00,76.5,76.5,76.41,76.44,4600.0,70.2901,70.2901,70.2074,70.235,4600.0
2021-02-09 11:55:00,76.42,76.42,76.26,76.36,20140.0,70.2166,70.2166,70.0696,70.1615,20140.0
2021-02-09 12:00:00,76.37,76.41,76.29,76.36,22086.0,70.1707,70.2074,70.0972,70.1615,22086.0
2021-02-09 12:05:00,76.36,76.42,76.35,76.41,9588.0,70.1615,70.2166,70.1523,70.2074,9588.0
2021-02-09 12:10:00,76.44,76.45,76.33,76.44,11692.0,70.235,70.2442,70.1339,70.235,11692.0
2021-02-09 12:15:00,76.43,76.44,76.31,76.33,7050.0,70.2258,70.235,70.1156,70.1339,7050.0
2021-02-09 12:20:00,76.31,76.4,76.29,76.39,24026.0,70.1156,70.1983,70.0972,70.1891,24026.0
2021-02-09 12:25:00,76.38,76.4,76.35,76.38,13218.0,70.1799,70.1983,70.1523,70.1799,13218.0
2021-02-09 12:30:00,76.38,76.39,76.34,76.39,7516.0,70.1799,70.1891,70.1431,70.1891,7516.0
2021-02-09 12:35:00,76.38,76.44,76.36,76.44,10650.0,70.1799,70.235,70.1615,70.235,10650.0
2021-02-09 12:40:00,76.42,76.46,76.37,76.38,12770.0,70.2166,70.2534,70.1707,70.1799,12770.0
2021-02-09 12:45:00,76.38,76.44,76.36,76.42,7626.0,70.1799,70.235,70.1615,70.2166,7626.0
2021-02-09 12:50:00,76.41,76.46,76.4,76.41,7488.0,70.2074,70.2534,70.1983,70.2074,7488.0
2021-02-09 12:55:00,76.44,76.45,76.33,76.37,7888.0,70.235,70.2442,70.1339,70.1707,7888.0
2021-02-09 13:00:00,76.37,76.43,76.37,76.43,12096.0,70.1707,70.2258,70.1707,70.2258,12096.0
2021-02-09 13:05:00,76.44,76.54,76.42,76.52,15876.0,70.235,70.3269,70.2166,70.3085,15876.0
2021-02-09 13:10:00,76.54,76.7,76.54,76.7,13790.0,70.3269,70.4739,70.3269,70.4739,13790.0
2021-02-09 13:15:00,76.7,76.7,76.61,76.65,10330.0,70.4739,70.4739,70.3912,70.428,10330.0
2021-02-09 13:20:00,76.66,76.67,76.51,76.53,11156.0,70.4372,70.4463,70.2993,70.3177,11156.0
2021-02-09 13:25:00,76.52,76.53,76.46,76.49,9434.0,70.3085,70.3177,70.2534,70.281,9434.0
2021-02-09 13:30:00,76.49,76.49,76.39,76.42,12112.0,70.281,70.281,70.1891,70.2166,12112.0
2021-02-09 13:35:00,76.42,76.58,76.36,76.57,40596.0,70.2166,70.3636,70.1615,70.3545,40596.0
2021-02-09 13:40:00,76.6,76.63,76.56,76.62,37060.0,70.382,70.4096,70.3453,70.4004,37060.0
2021-02-09 13:45:00,76.62,76.67,76.56,76.57,60350.0,70.4004,70.4463,70.3453,70.3545,60350.0
2021-02-09 13:50:00,76.55,76.61,76.47,76.52,84184.0,70.3361,70.3912,70.2626,70.3085,84184.0
2021-02-09 13:55:00,76.52,76.53,76.42,76.42,123288.0,70.3085,70.3177,70.2166,70.2166,123288.0
2021-02-09 14:00:00,76.42,76.43,75.95,76.0,64706.0,70.2166,70.2258,69.7848,69.8307,64706.0
2021-02-09 14:05:00,76.0,76.11,76.0,76.08,15306.0,69.8307,69.9318,69.8307,69.9042,15306.0
2021-02-09 14:10:00,76.04,76.07,75.93,75.95,18056.0,69.8675,69.895,69.7664,69.7848,18056.0
2021-02-09 14:15:00,75.95,75.97,75.89,75.92,13318.0,69.7848,69.8032,69.7297,69.7572,13318.0
2021-02-09 14:20:00,75.94,76.08,75.94,76.07,39050.0,69.7756,69.9042,69.7756,69.895,39050.0
2021-02-09 14:25:00,76.07,76.08,75.97,76.0,11846.0,69.895,69.9042,69.8032,69.8307,11846.0
2021-02-09 14:30:00,76.0,76.1,75.99,76.1,20782.0,69.8307,69.9226,69.8215,69.9226,20782.0
2021-02-09 14:35:00,76.11,76.15,76.09,76.15,8716.0,69.9318,69.9686,69.9134,69.9686,8716.0
2021-02-09 14:40:00,76.17,76.23,76.16,76.17,4728.0,69.9869,70.0421,69.9777,69.9869,4728.0
2021-02-09 14:45:00,76.14,76.17,76.1,76.16,13122.0,69.9594,69.9869,69.9226,69.9777,13122.0
2021-02-09 14:50:00,76.17,76.17,76.1,76.14,9870.0,69.9869,69.9869,69.9226,69.9594,9870.0
2021-02-09 14:55:00,76.16,76.2,76.16,76.18,55342.0,69.9777,70.0145,69.9777,69.9961,55342.0
2021-02-09 15:00:00,76.17,76.18,75.91,76.04,19292.0,69.9869,69.9961,69.748,69.8675,19292.0
2021-02-09 15:05:00,76.04,76.07,75.99,76.04,12152.0,69.8675,69.895,69.8215,69.8675,12152.0
2021-02-09 15:10:00,76.03,76.16,76.02,76.16,16682.0,69.8583,69.9777,69.8491,69.9777,16682.0
2021-02-09 15:15:00,76.16,76.19,76.12,76.14,13316.0,69.9777,70.0053,69.941,69.9594,13316.0
2021-02-09 15:20:00,76.13,76.16,76.03,76.04,20974.0,69.9502,69.9777,69.8583,69.8675,20974.0
2021-02-09 15:25:00,76.05,76.08,76.03,76.08,17486.0,69.8767,69.9042,69.8583,69.9042,17486.0
2021-02-09 15:30:00,76.08,76.23,76.07,76.19,16168.0,69.9042,70.0421,69.895,70.0053,16168.0
2021-02-09 15:35:00,76.22,76.41,76.21,76.41,26472.0,70.0329,70.2074,70.0237,70.2074,26472.0
2021-02-09 15:40:00,76.39,76.43,76.26,76.3,29522.0,70.1891,70.2258,70.0696,70.1064,29522.0
2021-02-09 15:45:00,76.3,76.35,76.19,76.2,52566.0,70.1064,70.1523,70.0053,70.0145,52566.0
2021-02-09 15:50:00,76.21,76.26,76.05,76.12,122654.0,70.0237,70.0696,69.8767,69.941,122654.0
2021-02-09 15:55:00,76.05,76.26,76.0,76.03,235036.0,69.8767,70.0696,69.8307,69.8583,235036.0
2021-02-10 09:30:00,76.27,76.34,75.93,76.1,125072.0,70.0788,70.1431,69.7664,69.9226,125072.0
2021-02-10 09:35:00,76.14,76.45,76.02,76.45,21642.0,69.9594,70.2442,69.8491,70.2442,21642.0
2021-02-10 09:40:00,76.5,76.95,76.47,76.93,18478.0,70.2901,70.7036,70.2626,70.6852,18478.0
2021-02-10 09:45:00,76.97,77.2,76.97,77.1,15738.0,70.722,70.9333,70.722,70.8414,15738.0
2021-02-10 09:50:00,77.07,77.07,76.86,76.89,19948.0,70.8139,70.8139,70.6209,70.6485,19948.0
2021-02-10 09:55:00,76.91,77.11,76.81,77.06,6382.0,70.6669,70.8506,70.575,70.8047,6382.0
2021-02-10 10:00:00,77.12,77.26,77.07,77.16,10576.0,70.8598,70.9884,70.8139,70.8966,10576.0
2021-02-10 10:05:00,77.16,77.18,76.98,77.03,11720.0,70.8966,70.9149,70.7312,70.7771,11720.0
2021-02-10 10:10:00,77.07,77.11,76.76,76.77,16188.0,70.8139,70.8506,70.529,70.5382,16188.0
2021-02-10 10:15:00,76.69,76.76,76.49,76.52,56962.0,70.4647,70.529,70.281,70.3085,56962.0
2021-02-10 10:20:00,76.48,76.48,75.59,75.77,11350.0,70.2718,70.2718,69.454,69.6194,11350.0
2021-02-10 10:25:00,75.77,76.36,75.6,76.07,15900.0,69.6194,70.1615,69.4632,69.895,15900.0
2021-02-10 10:30:00,76.04,76.1,75.71,75.8,13134.0,69.8675,69.9226,69.5643,69.647,13134.0
2021-02-10 10:35:00,75.83,76.08,75.57,75.58,26438.0,69.6745,69.9042,69.4356,69.4448,26438.0
2021-02-10 10:40:00,75.58,75.64,74.72,74.85,29250.0,69.4448,69.5,68.6546,68.7741,29250.0
2021-02-10 10:45:00,74.89,75.15,74.84,75.14,23746.0,68.8108,69.0497,68.7649,69.0405,23746.0
2021-02-10 10:50:00,75.1,75.4,75.1,75.22,13666.0,69.0038,69.2794,69.0038,69.114,13666.0
2021-02-10 10:55:00,75.27,75.51,75.2,75.42,17962.0,69.16,69.3805,69.0957,69.2978,17962.0
2021-02-10 11:00:00,75.34,75.53,75.27,75.28,21712.0,69.2243,69.3989,69.16,69.1692,21712.0
2021-02-10 11:05:00,75.27,75.41,75.15,75.36,8300.0,69.16,69.2886,69.0497,69.2427,8300.0
2021-02-10 11:10:00,75.42,75.55,75.33,75.47,19132.0,69.2978,69.4173,69.2151,69.3438,19132.0
2021-02-10 11:15:00,75.48,75.57,75.36,75.55,11236.0,69.3529,69.4356,69.2427,69.4173,11236.0
2021-02-10 11:20:00,75.55,75.57,75.39,75.52,25498.0,69.4173,69.4356,69.2702,69.3897,25498.0
2021-02-10 11:25:00,75.49,75.49,75.14,75.18,9508.0,69.3621,69.3621,69.0405,69.0773,9508.0
2021-02-10 11:30:00,75.22,75.7,75.07,75.66,86130.0,69.114,69.5551,68.9762,69.5183,86130.0
2021-02-10 11:35:00,75.61,75.81,75.61,75.77,36462.0,69.4724,69.6562,69.4724,69.6194,36462.0
2021-02-10 11:40:00,75.81,75.89,75.73,75.85,20634.0,69.6562,69.7297,69.5826,69.6929,20634.0
2021-02-10 11:45:00,75.86,75.99,75.82,75.99,18414.0,69.7021,69.8215,69.6653,69.8215,18414.0
2021-02-10 11:50:00,76.0,76.08,75.99,76.06,19752.0,69.8307,69.9042,69.8215,69.8859,19752.0
2021-02-10 11:55:00,76.09,76.18,75.81,75.81,35736.0,69.9134,69.9961,69.6562,69.6562,35736.0
2021-02-10 12:00:00,75.83,75.83,75.51,75.64,21694.0,69.6745,69.6745,69.3805,69.5,21694.0
2021-02-10 12:05:00,75.64,75.69,75.5,75.57,33366.0,69.5,69.5459,69.3713,69.4356,33366.0
2021-02-10 12:10:00,75.53,75.66,75.38,75.61,17616.0,69.3989,69.5183,69.2611,69.4724,17616.0
2021-02-10 12:15:00,75.6,75.67,75.49,75.55,11466.0,69.4632,69.5275,69.3621,69.4173,11466.0
2021-02-10 12:20:00,75.56,75.59,75.35,75.4,5832.0,69.4264,69.454,69.2335,69.2794,5832.0
2021-02-10 12:25:00,75.32,75.78,75.32,75.71,7238.0,69.2059,69.6286,69.2059,69.5643,7238.0
2021-02-10 12:30:00,75.69,75.69,75.52,75.52,9332.0,69.5459,69.5459,69.3897,69.3897,9332.0
2021-02-10 12:35:00,75.52,75.57,75.44,75.44,6640.0,69.3897,69.4356,69.3162,69.3162,6640.0
2021-02-10 12:40:00,75.52,75.6,75.52,75.54,5108.0,69.3897,69.4632,69.3897,69.4081,5108.0
2021-02-10 12:45:00,75.52,75.6,75.48,75.58,11422.0,69.3897,69.4632,69.3529,69.4448,11422.0
2021-02-10 12:50:00,75.58,75.65,75.5,75.54,15596.0,69.4448,69.5091,69.3713,69.4081,15596.0
2021-02-10 12:55:00,75.57,75.66,75.54,75.57,5700.0,69.4356,69.5183,69.4081,69.4356,5700.0
2021-02-10 13:00:00,75.56,75.6,75.47,75.53,10114.0,69.4264,69.4632,69.3438,69.3989,10114.0
2021-02-10 13:05:00,75.54,75.61,75.51,75.58,10346.0,69.4081,69.4724,69.3805,69.4448,10346.0
2021-02-10 13:10:00,75.61,75.63,75.54,75.63,6410.0,69.4724,69.4908,69.4081,69.4908,6410.0
2021-02-10 13:15:00,75.63,75.63,75.54,75.6,5600.0,69.4908,69.4908,69.4081,69.4632,5600.0
2021-02-10 13:20:00,75.58,75.67,75.56,75.56,7896.0,69.4448,69.5275,69.4264,69.4264,7896.0
2021-02-10 13:25:00,75.58,75.67,75.56,75.61,9000.0,69.4448,69.5275,69.4264,69.4724,9000.0
2021-02-10 13:30:00,75.6,75.67,75.57,75.64,8670.0,69.4632,69.5275,69.4356,69.5,8670.0
2021-02-10 13:35:00,75.64,75.67,75.6,75.67,7450.0,69.5,69.5275,69.4632,69.5275,7450.0
2021-02-10 13:40:00,75.67,75.67,75.6,75.61,6800.0,69.5275,69.5275,69.4632,69.4724,6800.0
2021-02-10 13:45:00,75.6,75.62,75.51,75.52,7200.0,69.4632,69.4816,69.3805,69.3897,7200.0
2021-02-10 13:50:00,75.51,75.53,75.33,75.45,10770.0,69.3805,69.3989,69.2151,69.3254,10770.0
2021-02-10 13:55:00,75.47,75.5,75.39,75.4,13858.0,69.3438,69.3713,69.2702,69.2794,13858.0
2021-02-10 14:00:00,75.48,75.64,75.42,75.52,16444.0,69.3529,69.5,69.2978,69.3897,16444.0
2021-02-10 14:05:00,75.47,75.54,75.44,75.52,18176.0,69.3438,69.4081,69.3162,69.3897,18176.0
2021-02-10 14:10:00,75.52,75.52,75.39,75.45,6392.0,69.3897,69.3897,69.2702,69.3254,6392.0
2021-02-10 14:15:00,75.44,75.47,75.38,75.44,7800.0,69.3162,69.3438,69.2611,69.3162,7800.0
2021-02-10 14:20:00,75.45,75.45,75.38,75.42,8492.0,69.3254,69.3254,69.2611,69.2978,8492.0
2021-02-10 14:25:00,75.38,75.55,75.38,75.53,21878.0,69.2611,69.4173,69.2611,69.3989,21878.0
2021-02-10 14:30:00,75.53,75.64,75.47,75.58,34764.0,69.3989,69.5,69.3438,69.4448,34764.0
2021-02-10 14:35:00,75.58,75.6,75.44,75.51,16942.0,69.4448,69.4632,69.3162,69.3805,16942.0
2021-02-10 14:40:00,75.5,75.54,75.47,75.47,5600.0,69.3713,69.4081,69.3438,69.3438,5600.0
2021-02-10 14:45:00,75.48,75.6,75.45,75.6,12632.0,69.3529,69.4632,69.3254,69.4632,12632.0
2021-02-10 14:50:00,75.55,75.67,75.55,75.58,19272.0,69.4173,69.5275,69.4173,69.4448,19272.0
2021-02-10 14:55:00,75.58,75.76,75.58,75.73,13132.0,69.4448,69.6102,69.4448,69.5826,13132.0
2021-02-10 15:00:00,75.75,75.89,75.74,75.82,14012.0,69.601,69.7297,69.5918,69.6653,14012.0
2021-02-10 15:05:00,75.83,75.85,75.75,75.78,18438.0,69.6745,69.6929,69.601,69.6286,18438.0
2021-02-10 15:10:00,75.79,75.9,75.73,75.86,17888.0,69.6378,69.7388,69.5826,69.7021,17888.0
2021-02-10 15:15:00,75.86,75.89,75.76,75.82,24408.0,69.7021,69.7297,69.6102,69.6653,24408.0
2021-02-10 15:20:00,75.82,75.86,75.76,75.77,17892.0,69.6653,69.7021,69.6102,69.6194,17892.0
2021-02-10 15:25:00,75.81,75.83,75.64,75.7,17310.0,69.6562,69.6745,69.5,69.5551,17310.0
2021-02-10 15:30:00,75.7,75.89,75.67,75.67,24064.0,69.5551,69.7297,69.5275,69.5275,24064.0
2021-02-10 15:35:00,75.66,75.66,75.45,75.47,25932.0,69.5183,69.5183,69.3254,69.3438,25932.0
2021-02-10 15:40:00,75.44,75.55,75.36,75.36,58426.0,69.3162,69.4173,69.2427,69.2427,58426.0
2021-02-10 15:45:00,75.37,75.58,75.33,75.55,36250.0,69.2519,69.4448,69.2151,69.4173,36250.0
2021-02-10 15:50:00,75.55,75.72,75.42,75.69,133702.0,69.4173,69.5735,69.2978,69.5459,133702.0
2021-02-10 15:55:00,75.69,75.92,75.64,75.89,195046.0,69.5459,69.7572,69.5,69.7297,195046.0
2021-02-11 09:30:00,76.26,77.11,75.82,76.95,64618.0,70.0696,70.8506,69.6653,70.7036,64618.0
2021-02-11 09:35:00,76.89,77.21,76.74,77.07,33446.0,70.6485,70.9425,70.5107,70.8139,33446.0
2021-02-11 09:40:00,77.11,77.11,76.79,76.83,20532.0,70.8506,70.8506,70.5566,70.5934,20532.0
2021-02-11 09:45:00,76.82,77.13,76.78,77.06,15728.0,70.5842,70.869,70.5474,70.8047,15728.0
2021-02-11 09:50:00,77.03,77.07,76.6,76.64,15730.0,70.7771,70.8139,70.382,70.4188,15730.0
2021-02-11 09:55:00,76.71,77.0,76.69,77.0,66868.0,70.4831,70.7496,70.4647,70.7496,66868.0
2021-02-11 10:00:00,76.95,77.07,76.83,76.98,22812.0,70.7036,70.8139,70.5934,70.7312,22812.0
2021-02-11 10:05:00,77.03,77.03,76.8,76.96,8406.0,70.7771,70.7771,70.5658,70.7128,8406.0
2021-02-11 10:10:00,76.97,77.04,76.94,76.95,8042.0,70.722,70.7863,70.6944,70.7036,8042.0
2021-02-11 10:15:00,77.01,77.31,77.0,77.3,9336.0,70.7587,71.0344,70.7496,71.0252,9336.0
2021-02-11 10:20:00,77.36,77.47,77.36,77.46,16940.0,71.0803,71.1814,71.0803,71.1722,16940.0
2021-02-11 10:25:00,77.47,77.57,77.42,77.56,28804.0,71.1814,71.2733,71.1355,71.2641,28804.0
2021-02-11 10:30:00,77.58,77.61,77.48,77.49,16656.0,71.2825,71.31,71.1906,71.1998,16656.0
2021-02-11 10:35:00,77.51,77.67,77.5,77.64,25750.0,71.2182,71.3652,71.209,71.3376,25750.0
2021-02-11 10:40:00,77.66,77.97,77.62,77.82,59134.0,71.356,71.6408,71.3192,71.503,59134.0
2021-02-11 10:45:00,77.84,77.96,77.8,77.96,9020.0,71.5214,71.6316,71.4846,71.6316,9020.0
2021-02-11 10:50:00,77.97,78.12,77.95,78.12,25952.0,71.6408,71.7786,71.6224,71.7786,25952.0
2021-02-11 10:55:00,78.09,78.3,77.84,77.9,31206.0,71.7511,71.944,71.5214,71.5765,31206.0
2021-02-11 11:00:00,77.92,78.02,77.79,77.89,14654.0,71.5949,71.6868,71.4754,71.5673,14654.0
2021-02-11 11:05:00,77.99,78.13,77.95,78.1,12578.0,71.6592,71.7878,71.6224,71.7603,12578.0
2021-02-11 11:10:00,78.14,78.42,78.14,78.23,26278.0,71.797,72.0543,71.797,71.8797,26278.0
2021-02-11 11:15:00,78.2,78.26,78.02,78.1,40636.0,71.8521,71.9073,71.6868,71.7603,40636.0
2021-02-11 11:20:00,78.08,78.23,77.94,78.23,14098.0,71.7419,71.8797,71.6132,71.8797,14098.0
2021-02-11 11:25:00,78.23,78.35,78.17,78.21,17864.0,71.8797,71.99,71.8246,71.8613,17864.0
2021-02-11 11:30:00,78.21,78.24,78.14,78.19,52532.0,71.8613,71.8889,71.797,71.843,52532.0
2021-02-11 11:35:00,78.22,78.31,78.03,78.12,28874.0,71.8705,71.9532,71.6959,71.7786,28874.0
2021-02-11 11:40:00,78.11,78.2,78.08,78.17,15578.0,71.7694,71.8521,71.7419,71.8246,15578.0
2021-02-11 11:45:00,78.17,78.27,78.15,78.27,9200.0,71.8246,71.9165,71.8062,71.9165,9200.0
2021-02-11 11:50:00,78.27,78.39,78.14,78.14,89246.0,71.9165,72.0267,71.797,71.797,89246.0
2021-02-11 11:55:00,78.11,78.48,78.01,78.42,28576.0,71.7694,72.1094,71.6776,72.0543,28576.0
2021-02-11 12:00:00,78.39,78.49,78.38,78.38,28322.0,72.0267,72.1186,72.0175,72.0175,28322.0
2021-02-11 12:05:00,78.39,78.43,78.19,78.22,53884.0,72.0267,72.0635,71.843,71.8705,53884.0
2021-02-11 12:10:00,78.22,78.39,78.14,78.36,13052.0,71.8705,72.0267,71.797,71.9992,13052.0
2021-02-11 12:15:00,78.35,78.36,77.7,77.73,22078.0,71.99,71.9992,71.3927,71.4203,22078.0
2021-02-11 12:20:00,77.77,77.78,77.45,77.5,41944.0,71.457,71.4662,71.163,71.209,41944.0
2021-02-11 12:25:00,77.46,77.46,76.82,76.82,29256.0,71.1722,71.1722,70.5842,70.5842,29256.0
2021-02-11 12:30:00,76.84,77.26,76.83,77.23,45768.0,70.6025,70.9884,70.5934,70.9609,45768.0
2021-02-11 12:35:00,77.23,77.8,77.23,77.8,42414.0,70.9609,71.4846,70.9609,71.4846,42414.0
2021-02-11 12:40:00,77.8,77.83,77.5,77.53,23000.0,71.4846,71.5122,71.209,71.2365,23000.0
2021-02-11 12:45:00,77.42,77.56,77.03,77.52,12134.0,71.1355,71.2641,70.7771,71.2273,12134.0
2021-02-11 12:50:00,77.54,77.57,77.37,77.47,19938.0,71.2457,71.2733,71.0895,71.1814,19938.0
2021-02-11 12:55:00,77.51,77.76,77.47,77.75,14808.0,71.2182,71.4479,71.1814,71.4387,14808.0
2021-02-11 13:00:00,77.78,77.81,77.72,77.81,5000.0,71.4662,71.4938,71.4111,71.4938,5000.0
2021-02-11 13:05:00,77.84,77.86,77.66,77.67,5754.0,71.5214,71.5397,71.356,71.3652,5754.0
2021-02-11 13:10:00,77.66,77.86,77.62,77.85,9752.0,71.356,71.5397,71.3192,71.5306,9752.0
2021-02-11 13:15:00,77.95,78.03,77.91,78.0,5772.0,71.6224,71.6959,71.5857,71.6684,5772.0
2021-02-11 13:20:00,78.01,78.15,78.01,78.14,8194.0,71.6776,71.8062,71.6776,71.797,8194.0
2021-02-11 13:25:00,78.13,78.15,78.05,78.13,16034.0,71.7878,71.8062,71.7143,71.7878,16034.0
2021-02-11 13:30:00,78.14,78.27,78.12,78.23,11084.0,71.797,71.9165,71.7786,71.8797,11084.0
2021-02-11 13:35:00,78.25,78.4,78.25,78.38,8308.0,71.8981,72.0359,71.8981,72.0175,8308.0
2021-02-11 13:40:00,78.39,78.5,78.32,78.32,21970.0,72.0267,72.1278,71.9624,71.9624,21970.0
2021-02-11 13:45:00,78.27,78.33,78.17,78.22,16646.0,71.9165,71.9716,71.8246,71.8705,16646.0
2021-02-11 13:50:00,78.23,78.36,78.23,78.31,9228.0,71.8797,71.9992,71.8797,71.9532,9228.0
2021-02-11 13:55:00,78.32,78.33,78.14,78.14,16052.0,71.9624,71.9716,71.797,71.797,16052.0
2021-02-11 14:00:00,78.15,78.25,78.08,78.23,23812.0,71.8062,71.8981,71.7419,71.8797,23812.0
2021-02-11 14:05:00,78.23,78.26,78.16,78.2,11452.0,71.8797,71.9073,71.8154,71.8521,11452.0
2021-02-11 14:10:00,78.22,78.22,78.06,78.22,9602.0,71.8705,71.8705,71.7235,71.8705,9602.0
2021-02-11 14:15:00,78.25,78.33,78.23,78.24,12552.0,71.8981,71.9716,71.8797,71.8889,12552.0
2021-02-11 14:20:00,78.29,78.4,78.14,78.35,34624.0,71.9348,72.0359,71.797,71.99,34624.0
2021-02-11 14:25:00,78.42,78.48,78.3,78.41,13530.0,72.0543,72.1094,71.944,72.0451,13530.0
2021-02-11 14:30:00,78.44,78.54,78.4,78.49,17064.0,72.0727,72.1645,72.0359,72.1186,17064.0
2021-02-11 14:35:00,78.49,78.51,78.35,78.46,11826.0,72.1186,72.137,71.99,72.091,11826.0
2021-02-11 14:40:00,78.44,78.78,78.44,78.78,137790.0,72.0727,72.3851,72.0727,72.3851,137790.0
2021-02-11 14:45:00,78.78,78.85,78.65,78.69,21964.0,72.3851,72.4494,72.2656,72.3024,21964.0
2021-02-11 14:50:00,78.69,78.72,78.6,78.64,16638.0,72.3024,72.3299,72.2197,72.2564,16638.0
2021-02-11 14:55:00,78.66,78.67,78.46,78.63,50034.0,72.2748,72.284,72.091,72.2472,50034.0
2021-02-11 15:00:00,78.6,78.61,78.4,78.46,15772.0,72.2197,72.2289,72.0359,72.091,15772.0
2021-02-11 15:05:00,78.45,78.54,78.42,78.49,13900.0,72.0819,72.1645,72.0543,72.1186,13900.0
2021-02-11 15:10:00,78.52,78.71,78.51,78.61,15956.0,72.1462,72.3207,72.137,72.2289,15956.0
2021-02-11 15:15:00,78.61,78.61,78.5,78.56,18142.0,72.2289,72.2289,72.1278,72.1829,18142.0
2021-02-11 15:20:00,78.56,78.74,78.51,78.68,30544.0,72.1829,72.3483,72.137,72.2932,30544.0
2021-02-11 15:25:00,78.67,78.68,78.53,78.62,19246.0,72.284,72.2932,72.1554,72.2381,19246.0
2021-02-11 15:30:00,78.63,78.67,78.55,78.64,31230.0,72.2472,72.284,72.1737,72.2564,31230.0
2021-02-11 15:35:00,78.64,78.69,78.47,78.47,27124.0,72.2564,72.3024,72.1002,72.1002,27124.0
2021-02-11 15:40:00,78.49,78.64,78.37,78.37,37662.0,72.1186,72.2564,72.0083,72.0083,37662.0
2021-02-11 15:45:00,78.38,78.67,78.36,78.58,63784.0,72.0175,72.284,71.9992,72.2013,63784.0
2021-02-11 15:50:00,78.58,78.78,78.53,78.69,105070.0,72.2013,72.3851,72.1554,72.3024,105070.0
2021-02-11 15:55:00,78.7,78.89,78.67,78.82,239926.0,72.3116,72.4861,72.284,72.4218,239926.0
2021-02-12 09:30:00,78.35,78.35,77.9,78.25,43074.0,71.99,71.99,71.5765,71.8981,43074.0
2021-02-12 09:35:00,78.33,79.17,78.25,79.02,24842.0,71.9716,72.7434,71.8981,72.6056,24842.0
2021-02-12 09:40:00,79.0,79.15,78.9,79.04,12106.0,72.5872,72.725,72.4953,72.624,12106.0
2021-02-12 09:45:00,79.11,79.53,79.11,79.42,33248.0,72.6883,73.0742,72.6883,72.9731,33248.0
2021-02-12 09:50:00,79.42,79.57,79.21,79.39,15156.0,72.9731,73.1109,72.7802,72.9455,15156.0
2021-02-12 09:55:00,79.32,79.4,79.17,79.25,17420.0,72.8812,72.9547,72.7434,72.8169,17420.0
2021-02-12 10:00:00,79.22,79.46,79.21,79.45,12568.0,72.7893,73.0099,72.7802,73.0007,12568.0
2021-02-12 10:05:00,79.45,79.64,79.33,79.56,8402.0,73.0007,73.1753,72.8904,73.1017,8402.0
2021-02-12 10:10:00,79.54,79.64,79.43,79.53,12680.0,73.0834,73.1753,72.9823,73.0742,12680.0
2021-02-12 10:15:00,79.54,79.67,79.27,79.53,37784.0,73.0834,73.2028,72.8353,73.0742,37784.0
2021-02-12 10:20:00,79.53,79.71,79.43,79.68,12054.0,73.0742,73.2396,72.9823,73.212,12054.0
2021-02-12 10:25:00,79.64,79.76,79.47,79.53,12340.0,73.1753,73.2855,73.0191,73.0742,12340.0
2021-02-12 10:30:00,79.5,79.53,79.26,79.43,20472.0,73.0466,73.0742,72.8261,72.9823,20472.0
2021-02-12 10:35:00,79.46,79.77,79.46,79.65,6642.0,73.0099,73.2947,73.0099,73.1844,6642.0
2021-02-12 10:40:00,79.7,79.75,79.62,79.75,9312.0,73.2304,73.2763,73.1569,73.2763,9312.0
2021-02-12 10:45:00,79.74,79.77,79.6,79.72,22852.0,73.2671,73.2947,73.1385,73.2488,22852.0
2021-02-12 10:50:00,79.75,79.95,79.74,79.86,52398.0,73.2763,73.4601,73.2671,73.3774,52398.0
2021-02-12 10:55:00,79.83,79.89,79.74,79.78,9404.0,73.3498,73.405,73.2671,73.3039,9404.0
2021-02-12 11:00:00,79.86,79.89,79.7,79.74,7650.0,73.3774,73.405,73.2304,73.2671,7650.0
2021-02-12 11:05:00,79.69,79.71,79.56,79.69,16100.0,73.2212,73.2396,73.1017,73.2212,16100.0
2021-02-12 11:10:00,79.69,79.94,79.68,79.83,24222.0,73.2212,73.4509,73.212,73.3498,24222.0
2021-02-12 11:15:00,79.83,79.84,79.76,79.79,30448.0,73.3498,73.359,73.2855,73.3131,30448.0
2021-02-12 11:20:00,79.78,79.81,79.6,79.67,31990.0,73.3039,73.3315,73.1385,73.2028,31990.0
2021-02-12 11:25:00,79.67,79.7,79.45,79.65,26068.0,73.2028,73.2304,73.0007,73.1844,26068.0
2021-02-12 11:30:00,79.71,79.78,79.67,79.74,10862.0,73.2396,73.3039,73.2028,73.2671,10862.0
2021-02-12 11:35:00,79.71,79.71,79.47,79.5,6650.0,73.2396,73.2396,73.0191,73.0466,6650.0
2021-02-12 11:40:00,79.48,79.53,79.35,79.35,9566.0,73.0282,73.0742,72.9088,72.9088,9566.0
2021-02-12 11:45:00,79.39,79.65,79.35,79.65,6190.0,72.9455,73.1844,72.9088,73.1844,6190.0
2021-02-12 11:50:00,79.58,79.6,79.49,79.54,7456.0,73.1201,73.1385,73.0374,73.0834,7456.0
2021-02-12 11:55:00,79.49,79.52,79.42,79.45,6156.0,73.0374,73.065,72.9731,73.0007,6156.0
2021-02-12 12:00:00,79.45,79.69,79.41,79.63,12124.0,73.0007,73.2212,72.9639,73.1661,12124.0
2021-02-12 12:05:00,79.57,79.63,79.54,79.57,3000.0,73.1109,73.1661,73.0834,73.1109,3000.0
2021-02-12 12:10:00,79.56,79.68,79.54,79.64,9330.0,73.1017,73.212,73.0834,73.1753,9330.0
2021-02-12 12:15:00,79.65,79.72,79.6,79.67,9002.0,73.1844,73.2488,73.1385,73.2028,9002.0
2021-02-12 12:20:00,79.6,79.76,79.58,79.75,5698.0,73.1385,73.2855,73.1201,73.2763,5698.0
2021-02-12 12:25:00,79.74,79.83,79.72,79.76,17196.0,73.2671,73.3498,73.2488,73.2855,17196.0
2021-02-12 12:30:00,79.7,79.7,79.48,79.57,9170.0,73.2304,73.2304,73.0282,73.1109,9170.0
2021-02-12 12:35:00,79.59,79.64,79.53,79.58,9952.0,73.1293,73.1753,73.0742,73.1201,9952.0
2021-02-12 12:40:00,79.58,79.59,79.41,79.41,12688.0,73.1201,73.1293,72.9639,72.9639,12688.0
2021-02-12 12:45:00,79.41,79.43,79.36,79.4,8700.0,72.9639,72.9823,72.918,72.9547,8700.0
2021-02-12 12:50:00,79.44,79.44,79.24,79.24,10190.0,72.9915,72.9915,72.8077,72.8077,10190.0
2021-02-12 12:55:00,79.25,79.42,79.22,79.41,16342.0,72.8169,72.9731,72.7893,72.9639,16342.0
2021-02-12 13:00:00,79.41,79.43,79.32,79.4,11368.0,72.9639,72.9823,72.8812,72.9547,11368.0
2021-02-12 13:05:00,79.38,79.44,79.32,79.39,12614.0,72.9364,72.9915,72.8812,72.9455,12614.0
2021-02-12 13:10:00,79.38,79.47,79.3,79.4,8956.0,72.9364,73.0191,72.8629,72.9547,8956.0
2021-02-12 13:15:00,79.42,79.54,79.22,79.28,12684.0,72.9731,73.0834,72.7893,72.8445,12684.0
2021-02-12 13:20:00,79.25,79.34,79.18,79.34,9156.0,72.8169,72.8996,72.7526,72.8996,9156.0
2021-02-12 13:25:00,79.32,79.36,79.24,79.36,9160.0,72.8812,72.918,72.8077,72.918,9160.0
2021-02-12 13:30:00,79.34,79.57,79.29,79.48,10170.0,72.8996,73.1109,72.8537,73.0282,10170.0
2021-02-12 13:35:00,79.47,79.47,79.36,79.41,5500.0,73.0191,73.0191,72.918,72.9639,5500.0
2021-02-12 13:40:00,79.45,79.49,79.39,79.42,7854.0,73.0007,73.0374,72.9455,72.9731,7854.0
2021-02-12 13:45:00,79.44,79.45,79.36,79.36,6104.0,72.9915,73.0007,72.918,72.918,6104.0
2021-02-12 13:50:00,79.35,79.42,79.33,79.41,5800.0,72.9088,72.9731,72.8904,72.9639,5800.0
2021-02-12 13:55:00,79.37,79.39,79.27,79.32,8422.0,72.9272,72.9455,72.8353,72.8812,8422.0
2021-02-12 14:00:00,79.33,79.35,79.25,79.29,11218.0,72.8904,72.9088,72.8169,72.8537,11218.0
2021-02-12 14:05:00,79.31,79.31,79.22,79.27,3900.0,72.872,72.872,72.7893,72.8353,3900.0
2021-02-12 14:10:00,79.3,79.33,79.17,79.17,6544.0,72.8629,72.8904,72.7434,72.7434,6544.0
2021-02-12 14:15:00,79.19,79.27,79.19,79.27,5602.0,72.7618,72.8353,72.7618,72.8353,5602.0
2021-02-12 14:20:00,79.3,79.3,79.22,79.28,6244.0,72.8629,72.8629,72.7893,72.8445,6244.0
2021-02-12 14:25:00,79.28,79.33,79.25,79.27,6924.0,72.8445,72.8904,72.8169,72.8353,6924.0
2021-02-12 14:30:00,79.24,79.24,79.07,79.1,24064.0,72.8077,72.8077,72.6515,72.6791,24064.0
2021-02-12 14:35:00,79.04,79.07,78.92,78.96,8452.0,72.624,72.6515,72.5137,72.5505,8452.0
2021-02-12 14:40:00,78.98,79.05,78.92,79.0,6572.0,72.5688,72.6331,72.5137,72.5872,6572.0
2021-02-12 14:45:00,79.03,79.16,79.03,79.16,5984.0,72.6148,72.7342,72.6148,72.7342,5984.0
2021-02-12 14:50:00,79.16,79.38,79.13,79.38,32222.0,72.7342,72.9364,72.7067,72.9364,32222.0
2021-02-12 14:55:00,79.39,79.43,79.34,79.37,11170.0,72.9455,72.9823,72.8996,72.9272,11170.0
2021-02-12 15:00:00,79.41,79.41,79.32,79.36,4578.0,72.9639,72.9639,72.8812,72.918,4578.0
2021-02-12 15:05:00,79.37,79.46,79.37,79.43,8062.0,72.9272,73.0099,72.9272,72.9823,8062.0
2021-02-12 15:10:00,79.4,79.44,79.34,79.36,11632.0,72.9547,72.9915,72.8996,72.918,11632.0
2021-02-12 15:15:00,79.36,79.42,79.36,79.39,13526.0,72.918,72.9731,72.918,72.9455,13526.0
2021-02-12 15:20:00,79.41,79.49,79.4,79.44,15784.0,72.9639,73.0374,72.9547,72.9915,15784.0
2021-02-12 15:25:00,79.45,79.48,79.38,79.45,10570.0,73.0007,73.0282,72.9364,73.0007,10570.0
2021-02-12 15:30:00,79.44,79.57,79.42,79.57,30244.0,72.9915,73.1109,72.9731,73.1109,30244.0
2021-02-12 15:35:00,79.57,79.64,79.49,79.51,21202.0,73.1109,73.1753,73.0374,73.0558,21202.0
2021-02-12 15:40:00,79.55,79.58,79.49,79.56,11502.0,73.0926,73.1201,73.0374,73.1017,11502.0
2021-02-12 15:45:00,79.5,79.72,79.49,79.68,40668.0,73.0466,73.2488,73.0374,73.212,40668.0
2021-02-12 15:50:00,79.72,79.94,79.66,79.66,84950.0,73.2488,73.4509,73.1936,73.1936,84950.0
2021-02-12 15:55:00,79.62,79.95,79.58,79.76,169152.0,73.1569,73.4601,73.1201,73.2855,169152.0
2021-02-16 09:30:00,80.41,81.0,80.16,80.86,73630.0,73.8827,74.4249,73.653,74.2962,73630.0
2021-02-16 09:35:00,80.96,81.08,80.33,80.57,26560.0,74.3881,74.4984,73.8092,74.0298,26560.0
2021-02-16 09:40:00,80.49,80.64,80.23,80.51,25136.0,73.9563,74.0941,73.7174,73.9746,25136.0
2021-02-16 09:45:00,80.53,80.76,80.51,80.72,22174.0,73.993,74.2043,73.9746,74.1676,22174.0
2021-02-16 09:50:00,80.73,80.89,80.63,80.88,18936.0,74.1768,74.3238,74.0849,74.3146,18936.0
2021-02-16 09:55:00,80.89,80.89,80.64,80.78,12214.0,74.3238,74.3238,74.0941,74.2227,12214.0
2021-02-16 10:00:00,80.82,81.04,80.77,81.02,27302.0,74.2595,74.4616,74.2135,74.4432,27302.0
2021-02-16 10:05:00,81.0,81.04,80.76,80.92,24500.0,74.4249,74.4616,74.2043,74.3513,24500.0
2021-02-16 10:10:00,80.89,80.89,80.45,80.53,38564.0,74.3238,74.3238,73.9195,73.993,38564.0
2021-02-16 10:15:00,80.54,80.81,80.42,80.74,26866.0,74.0022,74.2503,73.8919,74.186,26866.0
2021-02-16 10:20:00,80.72,80.91,80.72,80.83,28426.0,74.1676,74.3422,74.1676,74.2687,28426.0
2021-02-16 10:25:00,80.86,80.89,80.8,80.89,12308.0,74.2962,74.3238,74.2411,74.3238,12308.0
2021-02-16 10:30:00,80.92,81.06,80.92,81.06,12064.0,74.3513,74.48,74.3513,74.48,12064.0
2021-02-16 10:35:00,81.03,81.33,80.98,81.33,39772.0,74.4524,74.7281,74.4065,74.7281,39772.0
2021-02-16 10:40:00,81.38,81.44,81.25,81.26,22550.0,74.774,74.8291,74.6546,74.6637,22550.0
2021-02-16 10:45:00,81.27,81.39,80.97,81.2,16470.0,74.6729,74.7832,74.3973,74.6086,16470.0
2021-02-16 10:50:00,81.17,81.29,80.96,80.96,42210.0,74.5811,74.6913,74.3881,74.3881,42210.0
2021-02-16 10:55:00,80.96,81.25,80.78,81.19,28148.0,74.3881,74.6546,74.2227,74.5994,28148.0
2021-02-16 11:00:00,81.2,81.28,81.17,81.23,14448.0,74.6086,74.6821,74.5811,74.6362,14448.0
2021-02-16 11:05:00,81.2,81.21,80.9,80.9,17080.0,74.6086,74.6178,74.333,74.333,17080.0
2021-02-16 11:10:00,80.91,81.03,80.9,80.95,9532.0,74.3422,74.4524,74.333,74.3789,9532.0
2021-02-16 11:15:00,80.93,80.96,80.8,80.81,29786.0,74.3605,74.3881,74.2411,74.2503,29786.0
2021-02-16 11:20:00,80.76,80.82,80.5,80.51,28026.0,74.2043,74.2595,73.9654,73.9746,28026.0
2021-02-16 11:25:00,80.56,80.56,80.25,80.41,14884.0,74.0206,74.0206,73.7357,73.8827,14884.0
2021-02-16 11:30:00,80.33,80.45,80.22,80.45,12692.0,73.8092,73.9195,73.7082,73.9195,12692.0
2021-02-16 11:35:00,80.49,80.85,80.47,80.76,16192.0,73.9563,74.287,73.9379,74.2043,16192.0
2021-02-16 11:40:00,80.79,80.88,80.76,80.79,10486.0,74.2319,74.3146,74.2043,74.2319,10486.0
2021-02-16 11:45:00,80.8,80.8,80.51,80.51,21392.0,74.2411,74.2411,73.9746,73.9746,21392.0
2021-02-16 11:50:00,80.52,80.57,80.27,80.47,11116.0,73.9838,74.0298,73.7541,73.9379,11116.0
2021-02-16 11:55:00,80.53,80.54,80.31,80.44,12054.0,73.993,74.0022,73.7909,73.9103,12054.0
2021-02-16 12:00:00,80.35,80.57,80.32,80.39,16870.0,73.8276,74.0298,73.8001,73.8644,16870.0
2021-02-16 12:05:00,80.4,80.4,80.06,80.13,13858.0,73.8736,73.8736,73.5612,73.6255,13858.0
2021-02-16 12:10:00,80.14,80.42,80.11,80.39,9902.0,73.6347,73.8919,73.6071,73.8644,9902.0
2021-02-16 12:15:00,80.41,80.47,80.32,80.34,14588.0,73.8827,73.9379,73.8001,73.8184,14588.0
2021-02-16 12:20:00,80.33,80.44,80.27,80.33,11644.0,73.8092,73.9103,73.7541,73.8092,11644.0
2021-02-16 12:25:00,80.33,80.34,80.24,80.31,21156.0,73.8092,73.8184,73.7265,73.7909,21156.0
2021-02-16 12:30:00,80.33,80.43,80.32,80.36,19744.0,73.8092,73.9011,73.8001,73.8368,19744.0
2021-02-16 12:35:00,80.35,80.5,80.31,80.32,14580.0,73.8276,73.9654,73.7909,73.8001,14580.0
2021-02-16 12:40:00,80.34,80.44,80.3,80.37,14130.0,73.8184,73.9103,73.7817,73.846,14130.0
2021-02-16 12:45:00,80.37,80.44,80.28,80.33,19774.0,73.846,73.9103,73.7633,73.8092,19774.0
2021-02-16 12:50:00,80.32,80.49,80.28,80.49,30164.0,73.8001,73.9563,73.7633,73.9563,30164.0
2021-02-16 12:55:00,80.48,80.56,80.47,80.54,13706.0,73.9471,74.0206,73.9379,74.0022,13706.0
2021-02-16 13:00:00,80.55,80.7,80.53,80.67,6600.0,74.0114,74.1492,73.993,74.1216,6600.0
2021-02-16 13:05:00,80.69,80.74,80.57,80.58,14444.0,74.14,74.186,74.0298,74.0389,14444.0
2021-02-16 13:10:00,80.58,80.58,80.44,80.47,16322.0,74.0389,74.0389,73.9103,73.9379,16322.0
2021-02-16 13:15:00,80.46,80.49,80.32,80.32,7658.0,73.9287,73.9563,73.8001,73.8001,7658.0
2021-02-16 13:20:00,80.35,80.49,80.35,80.49,10554.0,73.8276,73.9563,73.8276,73.9563,10554.0
2021-02-16 13:25:00,80.5,80.5,80.16,80.2,13416.0,73.9654,73.9654,73.653,73.6898,13416.0
2021-02-16 13:30:00,80.2,80.27,80.19,80.26,13762.0,73.6898,73.7541,73.6806,73.7449,13762.0
2021-02-16 13:35:00,80.26,80.4,80.18,80.22,7536.0,73.7449,73.8736,73.6714,73.7082,7536.0
2021-02-16 13:40:00,80.23,80.24,80.09,80.17,6554.0,73.7174,73.7265,73.5887,73.6622,6554.0
2021-02-16 13:45:00,80.21,80.26,80.11,80.19,9422.0,73.699,73.7449,73.6071,73.6806,9422.0
2021-02-16 13:50:00,80.2,80.2,80.04,80.08,8266.0,73.6898,73.6898,73.5428,73.5795,8266.0
2021-02-16 13:55:00,80.04,80.05,79.92,79.96,7322.0,73.5428,73.552,73.4325,73.4693,7322.0
2021-02-16 14:00:00,80.01,80.12,80.01,80.02,9766.0,73.5152,73.6163,73.5152,73.5244,9766.0
2021-02-16 14:05:00,80.07,80.2,80.05,80.17,8722.0,73.5703,73.6898,73.552,73.6622,8722.0
2021-02-16 14:10:00,80.17,80.17,80.07,80.13,9660.0,73.6622,73.6622,73.5703,73.6255,9660.0
2021-02-16 14:15:00,80.17,80.28,80.13,80.25,9144.0,73.6622,73.7633,73.6255,73.7357,9144.0
2021-02-16 14:20:00,80.29,80.31,80.19,80.27,17940.0,73.7725,73.7909,73.6806,73.7541,17940.0
2021-02-16 14:25:00,80.26,80.49,80.25,80.47,24648.0,73.7449,73.9563,73.7357,73.9379,24648.0
2021-02-16 14:30:00,80.46,80.68,80.46,80.68,41552.0,73.9287,74.1308,73.9287,74.1308,41552.0
2021-02-16 14:35:00,80.67,80.73,80.66,80.7,7742.0,74.1216,74.1768,74.1125,74.1492,7742.0
2021-02-16 14:40:00,80.69,80.74,80.64,80.67,9192.0,74.14,74.186,74.0941,74.1216,9192.0
2021-02-16 14:45:00,80.7,80.7,80.58,80.6,8708.0,74.1492,74.1492,74.0389,74.0573,8708.0
2021-02-16 14:50:00,80.61,80.61,80.42,80.53,14216.0,74.0665,74.0665,73.8919,73.993,14216.0
2021-02-16 14:55:00,80.55,80.74,80.53,80.74,21580.0,74.0114,74.186,73.993,74.186,21580.0
2021-02-16 15:00:00,80.73,80.74,80.57,80.74,17622.0,74.1768,74.186,74.0298,74.186,17622.0
2021-02-16 15:05:00,80.81,80.87,80.78,80.79,30458.0,74.2503,74.3054,74.2227,74.2319,30458.0
2021-02-16 15:10:00,80.79,80.83,80.73,80.75,18934.0,74.2319,74.2687,74.1768,74.1951,18934.0
2021-02-16 15:15:00,80.75,80.81,80.61,80.64,26664.0,74.1951,74.2503,74.0665,74.0941,26664.0
2021-02-16 15:20:00,80.64,80.72,80.62,80.68,13962.0,74.0941,74.1676,74.0757,74.1308,13962.0
2021-02-16 15:25:00,80.69,80.78,80.56,80.61,27608.0,74.14,74.2227,74.0206,74.0665,27608.0
2021-02-16 15:30:00,80.6,80.8,80.56,80.8,26942.0,74.0573,74.2411,74.0206,74.2411,26942.0
2021-02-16 15:35:00,80.82,80.85,80.64,80.69,33890.0,74.2595,74.287,74.0941,74.14,33890.0
2021-02-16 15:40:00,80.69,80.88,80.67,80.82,46098.0,74.14,74.3146,74.1216,74.2595,46098.0
2021-02-16 15:45:00,80.83,80.86,80.74,80.83,47450.0,74.2687,74.2962,74.186,74.2687,47450.0
2021-02-16 15:50:00,80.86,81.22,80.69,81.22,173098.0,74.2962,74.627,74.14,74.627,173098.0
2021-02-16 15:55:00,81.22,81.32,80.94,81.19,319578.0,74.627,74.7189,74.3697,74.5994,319578.0
2021-02-17 09:30:00,83.31,83.35,80.5,80.68,602588.0,76.5473,76.5841,73.9654,74.1308,602588.0
2021-02-17 09:35:00,80.78,81.69,80.77,81.32,186920.0,74.2227,75.0588,74.2135,74.7189,186920.0
2021-02-17 09:40:00,81.33,81.68,80.62,80.86,159218.0,74.7281,75.0497,74.0757,74.2962,159218.0
2021-02-17 09:45:00,80.87,82.28,80.71,82.19,107460.0,74.3054,75.601,74.1584,75.5183,107460.0
2021-02-17 09:50:00,82.19,82.67,82.1,82.61,112058.0,75.5183,75.9593,75.4356,75.9042,112058.0
2021-02-17 09:55:00,82.6,82.88,82.47,82.61,127762.0,75.895,76.1522,75.7755,75.9042,127762.0
2021-02-17 10:00:00,82.6,82.89,82.45,82.45,85774.0,75.895,76.1614,75.7572,75.7572,85774.0
2021-02-17 10:05:00,82.5,82.8,82.25,82.76,80322.0,75.8031,76.0787,75.5734,76.042,80322.0
2021-02-17 10:10:00,82.74,82.83,82.23,82.37,66548.0,76.0236,76.1063,75.555,75.6836,66548.0
2021-02-17 10:15:00,82.35,82.62,82.34,82.46,84534.0,75.6653,75.9134,75.6561,75.7663,84534.0
2021-02-17 10:20:00,82.64,82.67,82.02,82.08,66638.0,75.9317,75.9593,75.3621,75.4172,66638.0
2021-02-17 10:25:00,82.03,82.17,81.45,81.58,88562.0,75.3712,75.4999,74.8383,74.9578,88562.0
2021-02-17 10:30:00,81.57,81.58,81.2,81.45,75706.0,74.9486,74.9578,74.6086,74.8383,75706.0
2021-02-17 10:35:00,81.5,81.68,81.21,81.22,83544.0,74.8843,75.0497,74.6178,74.627,83544.0
2021-02-17 10:40:00,81.22,81.25,81.09,81.25,70582.0,74.627,74.6546,74.5075,74.6546,70582.0
2021-02-17 10:45:00,81.26,81.5,81.11,81.48,111840.0,74.6637,74.8843,74.5259,74.8659,111840.0
2021-02-17 10:50:00,81.47,81.58,81.36,81.45,55374.0,74.8567,74.9578,74.7556,74.8383,55374.0
2021-02-17 10:55:00,81.47,81.66,81.42,81.55,96716.0,74.8567,75.0313,74.8108,74.9302,96716.0
2021-02-17 11:00:00,81.59,81.59,81.33,81.39,54604.0,74.967,74.967,74.7281,74.7832,54604.0
2021-02-17 11:05:00,81.39,81.42,81.19,81.28,47814.0,74.7832,74.8108,74.5994,74.6821,47814.0
2021-02-17 11:10:00,81.32,81.33,81.01,81.2,60546.0,74.7189,74.7281,74.434,74.6086,60546.0
2021-02-17 11:15:00,81.17,81.17,80.51,80.54,70672.0,74.5811,74.5811,73.9746,74.0022,70672.0
2021-02-17 11:20:00,80.57,81.07,80.57,80.88,46868.0,74.0298,74.4892,74.0298,74.3146,46868.0
2021-02-17 11:25:00,80.97,81.26,80.88,81.16,32034.0,74.3973,74.6637,74.3146,74.5719,32034.0
2021-02-17 11:30:00,81.17,81.27,80.7,80.76,56864.0,74.5811,74.6729,74.1492,74.2043,56864.0
2021-02-17 11:35:00,80.8,81.0,80.78,80.86,44374.0,74.2411,74.4249,74.2227,74.2962,44374.0
2021-02-17 11:40:00,80.88,81.13,80.63,80.78,54006.0,74.3146,74.5443,74.0849,74.2227,54006.0
2021-02-17 11:45:00,80.76,81.09,80.68,81.04,52072.0,74.2043,74.5075,74.1308,74.4616,52072.0
2021-02-17 11:50:00,81.04,81.14,80.92,80.99,51654.0,74.4616,74.5535,74.3513,74.4157,51654.0
2021-02-17 11:55:00,80.99,81.05,80.83,81.02,93270.0,74.4157,74.4708,74.2687,74.4432,93270.0
2021-02-17 12:00:00,81.04,81.3,81.0,81.26,73132.0,74.4616,74.7005,74.4249,74.6637,73132.0
2021-02-17 12:05:00,81.25,81.27,81.11,81.23,52486.0,74.6546,74.6729,74.5259,74.6362,52486.0
2021-02-17 12:10:00,81.24,81.28,81.17,81.21,58154.0,74.6454,74.6821,74.5811,74.6178,58154.0
2021-02-17 12:15:00,81.21,81.34,81.07,81.07,57044.0,74.6178,74.7373,74.4892,74.4892,57044.0
2021-02-17 12:20:00,81.08,81.14,80.86,80.95,37284.0,74.4984,74.5535,74.2962,74.3789,37284.0
2021-02-17 12:25:00,80.96,81.27,80.95,81.24,33646.0,74.3881,74.6729,74.3789,74.6454,33646.0
2021-02-17 12:30:00,81.26,81.31,81.12,81.21,56662.0,74.6637,74.7097,74.5351,74.6178,56662.0
2021-02-17 12:35:00,81.21,81.21,81.09,81.21,34268.0,74.6178,74.6178,74.5075,74.6178,34268.0
2021-02-17 12:40:00,81.23,81.33,81.2,81.3,57774.0,74.6362,74.7281,74.6086,74.7005,57774.0
2021-02-17 12:45:00,81.3,81.42,81.23,81.42,57636.0,74.7005,74.8108,74.6362,74.8108,57636.0
2021-02-17 12:50:00,81.41,81.46,81.22,81.22,77928.0,74.8016,74.8475,74.627,74.627,77928.0
2021-02-17 12:55:00,81.21,81.38,81.14,81.38,28212.0,74.6178,74.774,74.5535,74.774,28212.0
2021-02-17 13:00:00,81.36,81.5,81.28,81.39,31982.0,74.7556,74.8843,74.6821,74.7832,31982.0
2021-02-17 13:05:00,81.44,81.53,81.43,81.51,44442.0,74.8291,74.9118,74.8199,74.8935,44442.0
2021-02-17 13:10:00,81.51,81.53,81.41,81.5,68724.0,74.8935,74.9118,74.8016,74.8843,68724.0
2021-02-17 13:15:00,81.5,81.53,81.39,81.51,55584.0,74.8843,74.9118,74.7832,74.8935,55584.0
2021-02-17 13:20:00,81.5,81.53,81.39,81.46,97692.0,74.8843,74.9118,74.7832,74.8475,97692.0
2021-02-17 13:25:00,81.49,81.52,81.39,81.48,49812.0,74.8751,74.9026,74.7832,74.8659,49812.0
2021-02-17 13:30:00,81.49,81.5,81.42,81.48,22062.0,74.8751,74.8843,74.8108,74.8659,22062.0
2021-02-17 13:35:00,81.45,81.45,81.21,81.28,35872.0,74.8383,74.8383,74.6178,74.6821,35872.0
2021-02-17 13:40:00,81.25,81.38,81.25,81.38,30112.0,74.6546,74.774,74.6546,74.774,30112.0
2021-02-17 13:45:00,81.36,81.45,81.35,81.42,34848.0,74.7556,74.8383,74.7464,74.8108,34848.0
2021-02-17 13:50:00,81.45,81.51,81.42,81.48,43254.0,74.8383,74.8935,74.8108,74.8659,43254.0
2021-02-17 13:55:00,81.49,81.51,81.38,81.4,45796.0,74.8751,74.8935,74.774,74.7924,45796.0
2021-02-17 14:00:00,81.42,81.52,81.4,81.49,73016.0,74.8108,74.9026,74.7924,74.8751,73016.0
2021-02-17 14:05:00,81.5,81.74,81.45,81.66,62072.0,74.8843,75.1048,74.8383,75.0313,62072.0
2021-02-17 14:10:00,81.67,81.67,81.52,81.52,39578.0,75.0405,75.0405,74.9026,74.9026,39578.0
2021-02-17 14:15:00,81.52,81.53,81.33,81.44,48080.0,74.9026,74.9118,74.7281,74.8291,48080.0
2021-02-17 14:20:00,81.45,81.45,81.31,81.33,36298.0,74.8383,74.8383,74.7097,74.7281,36298.0
2021-02-17 14:25:00,81.36,81.38,81.2,81.24,42890.0,74.7556,74.774,74.6086,74.6454,42890.0
2021-02-17 14:30:00,81.26,81.32,81.17,81.24,37918.0,74.6637,74.7189,74.5811,74.6454,37918.0
2021-02-17 14:35:00,81.25,81.52,81.22,81.43,52336.0,74.6546,74.9026,74.627,74.8199,52336.0
2021-02-17 14:40:00,81.47,81.48,81.36,81.43,44204.0,74.8567,74.8659,74.7556,74.8199,44204.0
2021-02-17 14:45:00,81.48,81.62,81.44,81.46,58968.0,74.8659,74.9945,74.8291,74.8475,58968.0
2021-02-17 14:50:00,81.48,81.48,81.36,81.45,56284.0,74.8659,74.8659,74.7556,74.8383,56284.0
2021-02-17 14:55:00,81.46,81.6,81.45,81.55,49096.0,74.8475,74.9762,74.8383,74.9302,49096.0
2021-02-17 15:00:00,81.54,81.64,81.54,81.62,45838.0,74.921,75.0129,74.921,74.9945,45838.0
2021-02-17 15:05:00,81.62,81.65,81.57,81.61,52172.0,74.9945,75.0221,74.9486,74.9853,52172.0
2021-02-17 15:10:00,81.61,81.63,81.5,81.56,62882.0,74.9853,75.0037,74.8843,74.9394,62882.0
2021-02-17 15:15:00,81.55,81.76,81.55,81.7,64384.0,74.9302,75.1232,74.9302,75.068,64384.0
2021-02-17 15:20:00,81.73,81.81,81.68,81.71,124802.0,75.0956,75.1691,75.0497,75.0772,124802.0
2021-02-17 15:25:00,81.71,81.72,81.61,81.7,71252.0,75.0772,75.0864,74.9853,75.068,71252.0
2021-02-17 15:30:00,81.7,81.71,81.67,81.7,126552.0,75.068,75.0772,75.0405,75.068,126552.0
2021-02-17 15:35:00,81.7,81.93,81.69,81.8,123230.0,75.068,75.2794,75.0588,75.1599,123230.0
2021-02-17 15:40:00,81.81,81.88,81.81,81.83,87410.0,75.1691,75.2334,75.1691,75.1875,87410.0
2021-02-17 15:45:00,81.83,81.86,81.76,81.8,139854.0,75.1875,75.215,75.1232,75.1599,139854.0
2021-02-17 15:50:00,81.8,81.99,81.61,81.61,234710.0,75.1599,75.3345,74.9853,74.9853,234710.0
2021-02-17 15:55:00,81.58,81.75,81.39,81.52,365166.0,74.9578,75.114,74.7832,74.9026,365166.0
2021-02-18 09:30:00,79.99,80.26,79.31,80.08,115738.0,73.4968,73.7449,72.872,73.5795,115738.0
2021-02-18 09:35:00,80.08,80.47,80.08,80.19,32276.0,73.5795,73.9379,73.5795,73.6806,32276.0
2021-02-18 09:40:00,80.13,80.27,79.87,79.92,69534.0,73.6255,73.7541,73.3866,73.4325,69534.0
2021-02-18 09:45:00,79.8,79.99,79.58,79.64,22266.0,73.3223,73.4968,73.1201,73.1753,22266.0
2021-02-18 09:50:00,79.55,79.6,79.3,79.3,32204.0,73.0926,73.1385,72.8629,72.8629,32204.0
2021-02-18 09:55:00,79.32,79.84,79.15,79.52,26586.0,72.8812,73.359,72.725,73.065,26586.0
2021-02-18 10:00:00,79.48,79.76,79.33,79.46,40734.0,73.0282,73.2855,72.8904,73.0099,40734.0
2021-02-18 10:05:00,79.39,79.39,79.0,79.08,62890.0,72.9455,72.9455,72.5872,72.6607,62890.0
2021-02-18 10:10:00,79.11,79.36,79.0,79.03,30756.0,72.6883,72.918,72.5872,72.6148,30756.0
2021-02-18 10:15:00,79.0,79.13,78.55,78.69,69504.0,72.5872,72.7067,72.1737,72.3024,69504.0
2021-02-18 10:20:00,78.71,78.74,78.26,78.27,65846.0,72.3207,72.3483,71.9073,71.9165,65846.0
2021-02-18 10:25:00,78.32,78.38,78.09,78.21,91558.0,71.9624,72.0175,71.7511,71.8613,91558.0
2021-02-18 10:30:00,78.21,78.21,77.81,77.89,76746.0,71.8613,71.8613,71.4938,71.5673,76746.0
2021-02-18 10:35:00,77.81,78.1,77.81,77.9,50608.0,71.4938,71.7603,71.4938,71.5765,50608.0
2021-02-18 10:40:00,77.9,77.9,77.74,77.79,45106.0,71.5765,71.5765,71.4295,71.4754,45106.0
2021-02-18 10:45:00,77.77,78.03,77.67,77.97,41122.0,71.457,71.6959,71.3652,71.6408,41122.0
2021-02-18 10:50:00,77.96,78.45,77.94,78.45,80084.0,71.6316,72.0819,71.6132,72.0819,80084.0
2021-02-18 10:55:00,78.47,78.47,77.95,78.08,49678.0,72.1002,72.1002,71.6224,71.7419,49678.0
2021-02-18 11:00:00,78.02,78.25,77.95,77.99,39880.0,71.6868,71.8981,71.6224,71.6592,39880.0
2021-02-18 11:05:00,78.03,78.2,77.97,77.97,30630.0,71.6959,71.8521,71.6408,71.6408,30630.0
2021-02-18 11:10:00,77.98,78.02,77.66,77.92,48638.0,71.65,71.6868,71.356,71.5949,48638.0
2021-02-18 11:15:00,77.92,78.22,77.92,78.04,22172.0,71.5949,71.8705,71.5949,71.7051,22172.0
2021-02-18 11:20:00,78.02,78.12,77.83,77.85,32520.0,71.6868,71.7786,71.5122,71.5306,32520.0
2021-02-18 11:25:00,77.86,77.92,77.79,77.83,31082.0,71.5397,71.5949,71.4754,71.5122,31082.0
2021-02-18 11:30:00,77.82,78.01,77.82,77.92,29776.0,71.503,71.6776,71.503,71.5949,29776.0
2021-02-18 11:35:00,77.92,78.08,77.67,77.71,100122.0,71.5949,71.7419,71.3652,71.4019,100122.0
2021-02-18 11:40:00,77.73,78.11,77.71,78.1,60506.0,71.4203,71.7694,71.4019,71.7603,60506.0
2021-02-18 11:45:00,78.11,78.11,77.85,77.86,95306.0,71.7694,71.7694,71.5306,71.5397,95306.0
2021-02-18 11:50:00,77.86,77.92,77.82,77.89,24636.0,71.5397,71.5949,71.503,71.5673,24636.0
2021-02-18 11:55:00,77.85,77.92,77.69,77.91,30636.0,71.5306,71.5949,71.3835,71.5857,30636.0
2021-02-18 12:00:00,77.9,77.9,77.67,77.68,21928.0,71.5765,71.5765,71.3652,71.3744,21928.0
2021-02-18 12:05:00,77.67,77.75,77.46,77.65,33904.0,71.3652,71.4387,71.1722,71.3468,33904.0
2021-02-18 12:10:00,77.63,77.71,77.56,77.61,25424.0,71.3284,71.4019,71.2641,71.31,25424.0
2021-02-18 12:15:00,77.61,77.89,77.55,77.89,37346.0,71.31,71.5673,71.2549,71.5673,37346.0
2021-02-18 12:20:00,77.88,78.19,77.87,78.19,18220.0,71.5581,71.843,71.5489,71.843,18220.0
2021-02-18 12:25:00,78.21,78.27,78.04,78.14,23012.0,71.8613,71.9165,71.7051,71.797,23012.0
2021-02-18 12:30:00,78.17,78.19,77.92,77.92,22446.0,71.8246,71.843,71.5949,71.5949,22446.0
2021-02-18 12:35:00,77.95,78.06,77.94,77.94,17444.0,71.6224,71.7235,71.6132,71.6132,17444.0
2021-02-18 12:40:00,77.97,78.05,77.95,78.01,91802.0,71.6408,71.7143,71.6224,71.6776,91802.0
2021-02-18 12:45:00,78.0,78.1,77.96,78.1,16738.0,71.6684,71.7603,71.6316,71.7603,16738.0
2021-02-18 12:50:00,78.06,78.09,77.81,77.87,18784.0,71.7235,71.7511,71.4938,71.5489,18784.0
2021-02-18 12:55:00,77.85,78.02,77.85,77.94,17588.0,71.5306,71.6868,71.5306,71.6132,17588.0
2021-02-18 13:00:00,77.93,77.96,77.79,77.83,16224.0,71.6041,71.6316,71.4754,71.5122,16224.0
2021-02-18 13:05:00,77.82,77.91,77.73,77.78,15898.0,71.503,71.5857,71.4203,71.4662,15898.0
2021-02-18 13:10:00,77.79,77.81,77.63,77.81,28650.0,71.4754,71.4938,71.3284,71.4938,28650.0
2021-02-18 13:15:00,77.82,78.14,77.82,78.1,20644.0,71.503,71.797,71.503,71.7603,20644.0
2021-02-18 13:20:00,78.08,78.36,78.06,78.33,34154.0,71.7419,71.9992,71.7235,71.9716,34154.0
2021-02-18 13:25:00,78.41,78.49,78.33,78.45,33774.0,72.0451,72.1186,71.9716,72.0819,33774.0
2021-02-18 13:30:00,78.44,78.61,78.43,78.6,35402.0,72.0727,72.2289,72.0635,72.2197,35402.0
2021-02-18 13:35:00,78.63,78.65,78.48,78.48,21668.0,72.2472,72.2656,72.1094,72.1094,21668.0
2021-02-18 13:40:00,78.5,78.51,78.37,78.38,38816.0,72.1278,72.137,72.0083,72.0175,38816.0
2021-02-18 13:45:00,78.39,78.44,78.35,78.44,21740.0,72.0267,72.0727,71.99,72.0727,21740.0
2021-02-18 13:50:00,78.45,78.52,78.39,78.39,14214.0,72.0819,72.1462,72.0267,72.0267,14214.0
2021-02-18 13:55:00,78.38,78.56,78.35,78.47,23508.0,72.0175,72.1829,71.99,72.1002,23508.0
2021-02-18 14:00:00,78.49,78.83,78.46,78.67,27044.0,72.1186,72.431,72.091,72.284,27044.0
2021-02-18 14:05:00,78.67,78.73,78.56,78.72,50112.0,72.284,72.3391,72.1829,72.3299,50112.0
2021-02-18 14:10:00,78.74,78.78,78.67,78.67,33200.0,72.3483,72.3851,72.284,72.284,33200.0
2021-02-18 14:15:00,78.67,78.76,78.39,78.5,40554.0,72.284,72.3667,72.0267,72.1278,40554.0
2021-02-18 14:20:00,78.5,78.66,78.39,78.39,58278.0,72.1278,72.2748,72.0267,72.0267,58278.0
2021-02-18 14:25:00,78.41,78.54,78.27,78.49,38310.0,72.0451,72.1645,71.9165,72.1186,38310.0
2021-02-18 14:30:00,78.5,78.67,78.47,78.6,43928.0,72.1278,72.284,72.1002,72.2197,43928.0
2021-02-18 14:35:00,78.57,78.57,78.48,78.56,26056.0,72.1921,72.1921,72.1094,72.1829,26056.0
2021-02-18 14:40:00,78.55,78.58,78.33,78.34,23008.0,72.1737,72.2013,71.9716,71.9808,23008.0
2021-02-18 14:45:00,78.36,78.54,78.36,78.5,24922.0,71.9992,72.1645,71.9992,72.1278,24922.0
2021-02-18 14:50:00,78.5,78.5,78.34,78.39,35834.0,72.1278,72.1278,71.9808,72.0267,35834.0
2021-02-18 14:55:00,78.39,78.57,78.39,78.5,23262.0,72.0267,72.1921,72.0267,72.1278,23262.0
2021-02-18 15:00:00,78.47,78.58,78.41,78.44,27414.0,72.1002,72.2013,72.0451,72.0727,27414.0
2021-02-18 15:05:00,78.47,78.53,78.41,78.47,32122.0,72.1002,72.1554,72.0451,72.1002,32122.0
2021-02-18 15:10:00,78.47,78.51,78.45,78.45,26994.0,72.1002,72.137,72.0819,72.0819,26994.0
2021-02-18 15:15:00,78.41,78.44,78.24,78.24,24336.0,72.0451,72.0727,71.8889,71.8889,24336.0
2021-02-18 15:20:00,78.26,78.35,78.16,78.29,35866.0,71.9073,71.99,71.8154,71.9348,35866.0
2021-02-18 15:25:00,78.32,78.33,78.17,78.21,39094.0,71.9624,71.9716,71.8246,71.8613,39094.0
2021-02-18 15:30:00,78.22,78.49,78.21,78.39,43270.0,71.8705,72.1186,71.8613,72.0267,43270.0
2021-02-18 15:35:00,78.39,78.56,78.36,78.37,63956.0,72.0267,72.1829,71.9992,72.0083,63956.0
2021-02-18 15:40:00,78.39,78.52,78.39,78.52,54222.0,72.0267,72.1462,72.0267,72.1462,54222.0
2021-02-18 15:45:00,78.5,78.58,78.36,78.36,123196.0,72.1278,72.2013,71.9992,71.9992,123196.0
2021-02-18 15:50:00,78.37,78.5,78.21,78.33,112760.0,72.0083,72.1278,71.8613,71.9716,112760.0
2021-02-18 15:55:00,78.33,78.38,78.21,78.27,200952.0,71.9716,72.0175,71.8613,71.9165,200952.0
2021-02-19 09:30:00,79.47,80.22,79.05,80.01,221690.0,73.1945,73.8852,72.8076,73.6918,221690.0
2021-02-19 09:35:00,80.0,80.0,79.36,79.48,108100.0,73.6826,73.6826,73.0931,73.2037,108100.0
2021-02-19 09:40:00,79.48,79.91,79.46,79.91,15076.0,73.2037,73.5997,73.1852,73.5997,15076.0
2021-02-19 09:45:00,79.88,80.0,79.78,79.81,57034.0,73.5721,73.6826,73.48,73.5076,57034.0
2021-02-19 09:50:00,79.81,80.14,79.75,80.07,57358.0,73.5076,73.8116,73.4523,73.7471,57358.0
2021-02-19 09:55:00,80.15,80.38,80.15,80.35,42222.0,73.8208,74.0326,73.8208,74.005,42222.0
2021-02-19 10:00:00,80.39,80.42,80.12,80.3,56486.0,74.0418,74.0694,73.7931,73.9589,56486.0
2021-02-19 10:05:00,80.31,80.43,80.21,80.27,23646.0,73.9681,74.0787,73.876,73.9313,23646.0
2021-02-19 10:10:00,80.3,80.45,80.04,80.32,78202.0,73.9589,74.0971,73.7194,73.9773,78202.0
2021-02-19 10:15:00,80.33,80.49,80.19,80.49,35144.0,73.9865,74.1339,73.8576,74.1339,35144.0
2021-02-19 10:20:00,80.47,80.9,80.35,80.9,72988.0,74.1155,74.5115,74.005,74.5115,72988.0
2021-02-19 10:25:00,80.86,81.02,80.82,80.95,25192.0,74.4747,74.6221,74.4379,74.5576,25192.0
2021-02-19 10:30:00,80.98,81.11,80.92,80.99,18540.0,74.5852,74.705,74.53,74.5944,18540.0
2021-02-19 10:35:00,81.03,81.07,80.93,81.0,25174.0,74.6313,74.6681,74.5392,74.6036,25174.0
2021-02-19 10:40:00,80.96,81.03,80.89,80.89,29486.0,74.5668,74.6313,74.5023,74.5023,29486.0
2021-02-19 10:45:00,80.95,81.04,80.91,80.94,24398.0,74.5576,74.6405,74.5207,74.5484,24398.0
2021-02-19 10:50:00,80.96,81.02,80.87,80.88,18840.0,74.5668,74.6221,74.4839,74.4931,18840.0
2021-02-19 10:55:00,80.88,81.05,80.83,80.92,27142.0,74.4931,74.6497,74.4471,74.53,27142.0
2021-02-19 11:00:00,80.95,81.0,80.92,80.92,13794.0,74.5576,74.6036,74.53,74.53,13794.0
2021-02-19 11:05:00,80.93,81.0,80.92,80.99,23904.0,74.5392,74.6036,74.53,74.5944,23904.0
2021-02-19 11:10:00,81.0,81.01,80.89,80.94,20000.0,74.6036,74.6128,74.5023,74.5484,20000.0
2021-02-19 11:15:00,80.92,80.97,80.78,80.78,25318.0,74.53,74.576,74.401,74.401,25318.0
2021-02-19 11:20:00,80.78,81.01,80.75,81.01,29948.0,74.401,74.6128,74.3734,74.6128,29948.0
2021-02-19 11:25:00,81.04,81.12,81.02,81.11,15760.0,74.6405,74.7142,74.6221,74.705,15760.0
2021-02-19 11:30:00,81.11,81.25,81.11,81.17,7162.0,74.705,74.8339,74.705,74.7602,7162.0
2021-02-19 11:35:00,81.17,81.24,81.07,81.08,16532.0,74.7602,74.8247,74.6681,74.6773,16532.0
2021-02-19 11:40:00,81.13,81.19,81.11,81.11,13012.0,74.7234,74.7786,74.705,74.705,13012.0
2021-02-19 11:45:00,81.08,81.33,81.07,81.24,27140.0,74.6773,74.9076,74.6681,74.8247,27140.0
2021-02-19 11:50:00,81.27,81.35,81.15,81.33,14868.0,74.8523,74.926,74.7418,74.9076,14868.0
2021-02-19 11:55:00,81.36,81.36,81.22,81.23,4758.0,74.9352,74.9352,74.8063,74.8155,4758.0
2021-02-19 12:00:00,81.26,81.27,81.14,81.25,6818.0,74.8431,74.8523,74.7326,74.8339,6818.0
2021-02-19 12:05:00,81.25,81.26,81.1,81.11,8602.0,74.8339,74.8431,74.6957,74.705,8602.0
2021-02-19 12:10:00,81.11,81.15,80.86,80.86,25408.0,74.705,74.7418,74.4747,74.4747,25408.0
2021-02-19 12:15:00,80.86,80.88,80.69,80.69,16122.0,74.4747,74.4931,74.3181,74.3181,16122.0
2021-02-19 12:20:00,80.72,80.78,80.5,80.51,13858.0,74.3458,74.401,74.1431,74.1523,13858.0
2021-02-19 12:25:00,80.57,80.58,80.47,80.49,4170.0,74.2076,74.2168,74.1155,74.1339,4170.0
2021-02-19 12:30:00,80.47,80.55,80.27,80.3,8554.0,74.1155,74.1892,73.9313,73.9589,8554.0
2021-02-19 12:35:00,80.26,80.36,80.24,80.25,6840.0,73.9221,74.0142,73.9037,73.9129,6840.0
2021-02-19 12:40:00,80.32,80.58,80.24,80.56,15752.0,73.9773,74.2168,73.9037,74.1984,15752.0
2021-02-19 12:45:00,80.58,80.67,80.49,80.5,16140.0,74.2168,74.2997,74.1339,74.1431,16140.0
2021-02-19 12:50:00,80.46,80.49,80.26,80.3,15126.0,74.1063,74.1339,73.9221,73.9589,15126.0
2021-02-19 12:55:00,80.29,80.44,80.26,80.36,25446.0,73.9497,74.0879,73.9221,74.0142,25446.0
2021-02-19 13:00:00,80.42,80.49,80.41,80.43,5098.0,74.0694,74.1339,74.0602,74.0787,5098.0
2021-02-19 13:05:00,80.43,80.43,80.1,80.1,7244.0,74.0787,74.0787,73.7747,73.7747,7244.0
2021-02-19 13:10:00,80.05,80.35,80.05,80.29,6526.0,73.7287,74.005,73.7287,73.9497,6526.0
2021-02-19 13:15:00,80.23,80.39,80.2,80.35,8414.0,73.8944,74.0418,73.8668,74.005,8414.0
2021-02-19 13:20:00,80.28,80.56,80.26,80.5,12824.0,73.9405,74.1984,73.9221,74.1431,12824.0
2021-02-19 13:25:00,80.55,80.67,80.55,80.58,4010.0,74.1892,74.2997,74.1892,74.2168,4010.0
2021-02-19 13:30:00,80.6,80.61,80.41,80.45,5606.0,74.2352,74.2444,74.0602,74.0971,5606.0
2021-02-19 13:35:00,80.53,80.67,80.41,80.61,13726.0,74.1708,74.2997,74.0602,74.2444,13726.0
2021-02-19 13:40:00,80.61,80.79,80.61,80.71,16784.0,74.2444,74.4102,74.2444,74.3365,16784.0
2021-02-19 13:45:00,80.73,80.76,80.66,80.74,8400.0,74.355,74.3826,74.2905,74.3642,8400.0
2021-02-19 13:50:00,80.75,80.86,80.67,80.81,16434.0,74.3734,74.4747,74.2997,74.4286,16434.0
2021-02-19 13:55:00,80.79,80.86,80.77,80.82,12222.0,74.4102,74.4747,74.3918,74.4379,12222.0
2021-02-19 14:00:00,80.8,81.01,80.8,80.95,10802.0,74.4194,74.6128,74.4194,74.5576,10802.0
2021-02-19 14:05:00,80.94,81.09,80.94,81.05,16614.0,74.5484,74.6865,74.5484,74.6497,16614.0
2021-02-19 14:10:00,81.07,81.13,81.0,81.08,12128.0,74.6681,74.7234,74.6036,74.6773,12128.0
2021-02-19 14:15:00,81.06,81.11,81.01,81.04,10106.0,74.6589,74.705,74.6128,74.6405,10106.0
2021-02-19 14:20:00,81.06,81.06,80.84,80.86,18892.0,74.6589,74.6589,74.4563,74.4747,18892.0
2021-02-19 14:25:00,80.86,80.93,80.71,80.71,11426.0,74.4747,74.5392,74.3365,74.3365,11426.0
2021-02-19 14:30:00,80.78,80.88,80.74,80.84,7954.0,74.401,74.4931,74.3642,74.4563,7954.0
2021-02-19 14:35:00,80.86,80.92,80.79,80.81,9470.0,74.4747,74.53,74.4102,74.4286,9470.0
2021-02-19 14:40:00,80.81,80.99,80.77,80.97,13230.0,74.4286,74.5944,74.3918,74.576,13230.0
2021-02-19 14:45:00,80.96,81.1,80.93,80.99,8200.0,74.5668,74.6957,74.5392,74.5944,8200.0
2021-02-19 14:50:00,80.96,81.03,80.89,81.0,14438.0,74.5668,74.6313,74.5023,74.6036,14438.0
2021-02-19 14:55:00,81.01,81.12,81.0,81.12,16636.0,74.6128,74.7142,74.6036,74.7142,16636.0
2021-02-19 15:00:00,81.12,81.26,81.09,81.17,11010.0,74.7142,74.8431,74.6865,74.7602,11010.0
2021-02-19 15:05:00,81.16,81.23,81.08,81.1,26096.0,74.751,74.8155,74.6773,74.6957,26096.0
2021-02-19 15:10:00,81.13,81.33,81.13,81.29,23812.0,74.7234,74.9076,74.7234,74.8707,23812.0
2021-02-19 15:15:00,81.29,81.36,81.25,81.36,12286.0,74.8707,74.9352,74.8339,74.9352,12286.0
2021-02-19 15:20:00,81.34,81.38,81.27,81.3,20956.0,74.9168,74.9536,74.8523,74.8799,20956.0
2021-02-19 15:25:00,81.28,81.32,81.09,81.18,17184.0,74.8615,74.8984,74.6865,74.7694,17184.0
2021-02-19 15:30:00,81.19,81.45,81.18,81.36,23224.0,74.7786,75.0181,74.7694,74.9352,23224.0
2021-02-19 15:35:00,81.41,81.42,81.23,81.41,17270.0,74.9813,74.9905,74.8155,74.9813,17270.0
2021-02-19 15:40:00,81.4,81.45,81.18,81.18,20774.0,74.9721,75.0181,74.7694,74.7694,20774.0
2021-02-19 15:45:00,81.16,81.32,81.16,81.24,32764.0,74.751,74.8984,74.751,74.8247,32764.0
2021-02-19 15:50:00,81.25,81.39,81.06,81.19,67176.0,74.8339,74.9628,74.6589,74.7786,67176.0
2021-02-19 15:55:00,81.2,81.24,81.05,81.17,164116.0,74.7878,74.8247,74.6497,74.7602,164116.0
2021-02-22 09:30:00,79.71,79.91,79.11,79.18,71648.0,73.4155,73.5997,72.8629,72.9274,71648.0
2021-02-22 09:35:00,79.13,79.57,79.11,79.22,11974.0,72.8813,73.2866,72.8629,72.9642,11974.0
2021-02-22 09:40:00,79.23,79.42,79.15,79.39,23036.0,72.9734,73.1484,72.8997,73.1208,23036.0
2021-02-22 09:45:00,79.46,79.62,79.32,79.57,16168.0,73.1852,73.3326,73.0563,73.2866,16168.0
2021-02-22 09:50:00,79.54,79.99,79.39,79.86,9422.0,73.2589,73.6734,73.1208,73.5537,9422.0
2021-02-22 09:55:00,79.89,80.03,79.7,80.03,11192.0,73.5813,73.7102,73.4063,73.7102,11192.0
2021-02-22 10:00:00,80.13,80.39,80.07,80.36,17340.0,73.8023,74.0418,73.7471,74.0142,17340.0
2021-02-22 10:05:00,80.32,80.45,80.16,80.22,24352.0,73.9773,74.0971,73.83,73.8852,24352.0
2021-02-22 10:10:00,80.32,80.46,80.26,80.32,20344.0,73.9773,74.1063,73.9221,73.9773,20344.0
2021-02-22 10:15:00,80.31,80.31,80.11,80.28,23400.0,73.9681,73.9681,73.7839,73.9405,23400.0
2021-02-22 10:20:00,80.23,80.33,80.12,80.31,17780.0,73.8944,73.9865,73.7931,73.9681,17780.0
2021-02-22 10:25:00,80.29,80.37,80.22,80.37,12924.0,73.9497,74.0234,73.8852,74.0234,12924.0
2021-02-22 10:30:00,80.31,80.31,80.0,80.16,59884.0,73.9681,73.9681,73.6826,73.83,59884.0
2021-02-22 10:35:00,80.23,80.27,80.12,80.21,26662.0,73.8944,73.9313,73.7931,73.876,26662.0
2021-02-22 10:40:00,80.26,80.54,80.22,80.54,8870.0,73.9221,74.18,73.8852,74.18,8870.0
2021-02-22 10:45:00,80.5,80.52,80.29,80.29,12792.0,74.1431,74.1615,73.9497,73.9497,12792.0
2021-02-22 10:50:00,80.29,80.29,79.88,79.91,25090.0,73.9497,73.9497,73.5721,73.5997,25090.0
2021-02-22 10:55:00,79.92,80.02,79.8,79.91,27906.0,73.6089,73.701,73.4984,73.5997,27906.0
2021-02-22 11:00:00,79.96,80.11,79.9,80.11,73482.0,73.6458,73.7839,73.5905,73.7839,73482.0
2021-02-22 11:05:00,80.08,80.15,79.83,79.85,37876.0,73.7563,73.8208,73.526,73.5445,37876.0
2021-02-22 11:10:00,79.76,79.96,79.69,79.88,16680.0,73.4616,73.6458,73.3971,73.5721,16680.0
2021-02-22 11:15:00,79.88,79.88,79.73,79.85,7752.0,73.5721,73.5721,73.4339,73.5445,7752.0
2021-02-22 11:20:00,79.88,80.04,79.88,80.04,9558.0,73.5721,73.7194,73.5721,73.7194,9558.0
2021-02-22 11:25:00,80.03,80.03,79.81,79.81,8352.0,73.7102,73.7102,73.5076,73.5076,8352.0
2021-02-22 11:30:00,79.84,79.84,79.67,79.71,10666.0,73.5352,73.5352,73.3787,73.4155,10666.0
2021-02-22 11:35:00,79.75,80.07,79.75,80.01,8600.0,73.4523,73.7471,73.4523,73.6918,8600.0
2021-02-22 11:40:00,80.03,80.1,79.88,79.96,7800.0,73.7102,73.7747,73.5721,73.6458,7800.0
2021-02-22 11:45:00,79.92,80.01,79.8,79.88,14344.0,73.6089,73.6918,73.4984,73.5721,14344.0
2021-02-22 11:50:00,79.89,80.07,79.84,79.89,22110.0,73.5813,73.7471,73.5352,73.5813,22110.0
2021-02-22 11:55:00,79.88,79.91,79.57,79.64,10252.0,73.5721,73.5997,73.2866,73.351,10252.0
2021-02-22 12:00:00,79.61,79.72,79.56,79.72,32140.0,73.3234,73.4247,73.2774,73.4247,32140.0
2021-02-22 12:05:00,79.7,79.74,79.55,79.63,12094.0,73.4063,73.4431,73.2681,73.3418,12094.0
2021-02-22 12:10:00,79.61,79.64,79.53,79.58,19396.0,73.3234,73.351,73.2497,73.2958,19396.0
2021-02-22 12:15:00,79.58,79.69,79.55,79.67,24828.0,73.2958,73.3971,73.2681,73.3787,24828.0
2021-02-22 12:20:00,79.68,79.72,79.57,79.57,10820.0,73.3879,73.4247,73.2866,73.2866,10820.0
2021-02-22 12:25:00,79.5,79.57,79.46,79.51,9498.0,73.2221,73.2866,73.1852,73.2313,9498.0
2021-02-22 12:30:00,79.5,79.51,79.33,79.45,13092.0,73.2221,73.2313,73.0655,73.176,13092.0
2021-02-22 12:35:00,79.45,79.57,79.42,79.53,9160.0,73.176,73.2866,73.1484,73.2497,9160.0
2021-02-22 12:40:00,79.56,79.64,79.42,79.46,12358.0,73.2774,73.351,73.1484,73.1852,12358.0
2021-02-22 12:45:00,79.43,79.45,79.35,79.41,5800.0,73.1576,73.176,73.0839,73.1392,5800.0
2021-02-22 12:50:00,79.39,79.44,79.39,79.4,6000.0,73.1208,73.1668,73.1208,73.13,6000.0
2021-02-22 12:55:00,79.39,79.42,79.36,79.36,9550.0,73.1208,73.1484,73.0931,73.0931,9550.0
2021-02-22 13:00:00,79.37,79.41,79.29,79.33,12054.0,73.1024,73.1392,73.0287,73.0655,12054.0
2021-02-22 13:05:00,79.3,79.36,79.3,79.34,15186.0,73.0379,73.0931,73.0379,73.0747,15186.0
2021-02-22 13:10:00,79.35,79.36,79.3,79.33,16488.0,73.0839,73.0931,73.0379,73.0655,16488.0
2021-02-22 13:15:00,79.35,79.41,79.34,79.38,17680.0,73.0839,73.1392,73.0747,73.1116,17680.0
2021-02-22 13:20:00,79.38,79.44,79.34,79.34,12734.0,73.1116,73.1668,73.0747,73.0747,12734.0
2021-02-22 13:25:00,79.33,79.33,79.23,79.27,9800.0,73.0655,73.0655,72.9734,73.0103,9800.0
2021-02-22 13:30:00,79.27,79.36,79.26,79.35,6240.0,73.0103,73.0931,73.001,73.0839,6240.0
2021-02-22 13:35:00,79.35,79.38,79.31,79.31,8486.0,73.0839,73.1116,73.0471,73.0471,8486.0
2021-02-22 13:40:00,79.28,79.29,79.14,79.16,6906.0,73.0195,73.0287,72.8905,72.9089,6906.0
2021-02-22 13:45:00,79.17,79.17,79.1,79.13,3590.0,72.9181,72.9181,72.8537,72.8813,3590.0
2021-02-22 13:50:00,79.13,79.19,79.11,79.18,11058.0,72.8813,72.9366,72.8629,72.9274,11058.0
2021-02-22 13:55:00,79.2,79.26,79.16,79.23,10796.0,72.9458,73.001,72.9089,72.9734,10796.0
2021-02-22 14:00:00,79.23,79.36,79.21,79.31,21544.0,72.9734,73.0931,72.955,73.0471,21544.0
2021-02-22 14:05:00,79.32,79.32,79.2,79.2,14820.0,73.0563,73.0563,72.9458,72.9458,14820.0
2021-02-22 14:10:00,79.23,79.23,79.15,79.21,11754.0,72.9734,72.9734,72.8997,72.955,11754.0
2021-02-22 14:15:00,79.2,79.24,79.08,79.09,23776.0,72.9458,72.9826,72.8353,72.8445,23776.0
2021-02-22 14:20:00,79.09,79.11,78.97,79.0,16272.0,72.8445,72.8629,72.7339,72.7616,16272.0
2021-02-22 14:25:00,78.98,78.99,78.92,78.93,10920.0,72.7432,72.7524,72.6879,72.6971,10920.0
2021-02-22 14:30:00,78.92,78.97,78.89,78.91,7868.0,72.6879,72.7339,72.6603,72.6787,7868.0
2021-02-22 14:35:00,78.87,78.87,78.74,78.78,21210.0,72.6418,72.6418,72.5221,72.5589,21210.0
2021-02-22 14:40:00,78.79,78.79,78.6,78.61,19848.0,72.5682,72.5682,72.3932,72.4024,19848.0
2021-02-22 14:45:00,78.64,78.69,78.61,78.64,20362.0,72.43,72.4761,72.4024,72.43,20362.0
2021-02-22 14:50:00,78.66,78.69,78.48,78.51,13016.0,72.4484,72.4761,72.2826,72.3103,13016.0
2021-02-22 14:55:00,78.54,78.61,78.48,78.51,12408.0,72.3379,72.4024,72.2826,72.3103,12408.0
2021-02-22 15:00:00,78.51,78.55,78.31,78.31,14974.0,72.3103,72.3471,72.1261,72.1261,14974.0
2021-02-22 15:05:00,78.32,78.33,78.04,78.05,18032.0,72.1353,72.1445,71.8774,71.8866,18032.0
2021-02-22 15:10:00,78.08,78.08,77.83,77.94,32844.0,71.9142,71.9142,71.684,71.7853,32844.0
2021-02-22 15:15:00,77.96,78.0,77.84,77.88,20348.0,71.8037,71.8405,71.6932,71.73,20348.0
2021-02-22 15:20:00,77.89,77.95,77.78,77.86,28970.0,71.7392,71.7945,71.6379,71.7116,28970.0
2021-02-22 15:25:00,77.83,77.9,77.58,77.58,45410.0,71.684,71.7484,71.4537,71.4537,45410.0
2021-02-22 15:30:00,77.62,77.76,77.42,77.47,48528.0,71.4905,71.6195,71.3063,71.3524,48528.0
2021-02-22 15:35:00,77.46,77.57,77.26,77.35,43258.0,71.3432,71.4445,71.159,71.2419,43258.0
2021-02-22 15:40:00,77.36,77.67,77.32,77.67,72518.0,71.2511,71.5366,71.2142,71.5366,72518.0
2021-02-22 15:45:00,77.66,77.86,77.62,77.78,77606.0,71.5274,71.7116,71.4905,71.6379,77606.0
2021-02-22 15:50:00,77.78,77.83,77.6,77.64,108190.0,71.6379,71.684,71.4721,71.509,108190.0
2021-02-22 15:55:00,77.66,77.87,77.54,77.59,335270.0,71.5274,71.7208,71.4169,71.4629,335270.0
2021-02-23 09:30:00,76.42,76.51,75.23,75.38,93554.0,70.3853,70.4682,69.2893,69.4274,93554.0
2021-02-23 09:35:00,75.31,75.63,75.0,75.2,39374.0,69.363,69.6577,69.0774,69.2617,39374.0
2021-02-23 09:40:00,75.02,75.19,74.44,74.49,49326.0,69.0959,69.2524,68.5617,68.6077,49326.0
2021-02-23 09:45:00,74.32,74.49,73.69,73.77,109586.0,68.4511,68.6077,67.8709,67.9446,109586.0
2021-02-23 09:50:00,73.77,75.04,73.6,74.88,78270.0,67.9446,69.1143,67.788,68.9669,78270.0
2021-02-23 09:55:00,74.79,75.19,74.79,75.13,51344.0,68.884,69.2524,68.884,69.1972,51344.0
2021-02-23 10:00:00,75.12,75.3,74.74,75.14,50930.0,69.188,69.3538,68.838,69.2064,50930.0
2021-02-23 10:05:00,75.29,75.64,74.83,75.58,66122.0,69.3445,69.6669,68.9209,69.6116,66122.0
2021-02-23 10:10:00,75.46,75.95,75.38,75.83,37282.0,69.5011,69.9524,69.4274,69.8419,37282.0
2021-02-23 10:15:00,75.66,75.97,75.49,75.96,40250.0,69.6853,69.9708,69.5287,69.9616,40250.0
2021-02-23 10:20:00,75.96,76.33,75.69,76.3,32662.0,69.9616,70.3024,69.713,70.2748,32662.0
2021-02-23 10:25:00,76.29,76.29,76.02,76.14,37334.0,70.2656,70.2656,70.0169,70.1274,37334.0
2021-02-23 10:30:00,76.15,76.15,75.71,75.78,29346.0,70.1366,70.1366,69.7314,69.7958,29346.0
2021-02-23 10:35:00,75.87,76.27,75.77,76.09,13886.0,69.8787,70.2472,69.7866,70.0814,13886.0
2021-02-23 10:40:00,76.09,76.61,75.92,76.58,35984.0,70.0814,70.5603,69.9248,70.5327,35984.0
2021-02-23 10:45:00,76.58,77.16,76.54,76.9,33184.0,70.5327,71.0669,70.4958,70.8274,33184.0
2021-02-23 10:50:00,76.95,76.95,76.57,76.85,20200.0,70.8735,70.8735,70.5235,70.7814,20200.0
2021-02-23 10:55:00,76.8,76.8,76.42,76.6,36592.0,70.7353,70.7353,70.3853,70.5511,36592.0
2021-02-23 11:00:00,76.61,76.92,76.52,76.92,23454.0,70.5603,70.8458,70.4774,70.8458,23454.0
2021-02-23 11:05:00,76.89,76.94,76.54,76.81,22400.0,70.8182,70.8642,70.4958,70.7445,22400.0
2021-02-23 11:10:00,76.82,76.89,76.61,76.86,10800.0,70.7537,70.8182,70.5603,70.7906,10800.0
2021-02-23 11:15:00,76.89,77.01,76.39,76.42,15294.0,70.8182,70.9287,70.3577,70.3853,15294.0
2021-02-23 11:20:00,76.42,76.5,76.17,76.28,15044.0,70.3853,70.459,70.1551,70.2564,15044.0
2021-02-23 11:25:00,76.19,76.34,76.14,76.23,14796.0,70.1735,70.3116,70.1274,70.2103,14796.0
2021-02-23 11:30:00,76.21,76.6,76.07,76.6,23322.0,70.1919,70.5511,70.0629,70.5511,23322.0
2021-02-23 11:35:00,76.58,76.58,76.14,76.14,16758.0,70.5327,70.5327,70.1274,70.1274,16758.0
2021-02-23 11:40:00,76.14,76.14,75.75,75.84,16734.0,70.1274,70.1274,69.7682,69.8511,16734.0
2021-02-23 11:45:00,75.79,75.84,75.61,75.61,18754.0,69.8051,69.8511,69.6393,69.6393,18754.0
2021-02-23 11:50:00,75.61,75.92,75.57,75.92,16272.0,69.6393,69.9248,69.6024,69.9248,16272.0
2021-02-23 11:55:00,75.87,75.87,75.63,75.69,25282.0,69.8787,69.8787,69.6577,69.713,25282.0
2021-02-23 12:00:00,75.64,75.64,75.44,75.53,19064.0,69.6669,69.6669,69.4827,69.5656,19064.0
2021-02-23 12:05:00,75.6,75.61,75.43,75.49,15344.0,69.6301,69.6393,69.4735,69.5287,15344.0
2021-02-23 12:10:00,75.47,75.52,75.26,75.35,24188.0,69.5103,69.5564,69.3169,69.3998,24188.0
2021-02-23 12:15:00,75.29,75.82,75.2,75.81,18854.0,69.3445,69.8327,69.2617,69.8235,18854.0
2021-02-23 12:20:00,75.83,75.83,75.57,75.7,20868.0,69.8419,69.8419,69.6024,69.7222,20868.0
2021-02-23 12:25:00,75.75,75.94,75.69,75.9,13470.0,69.7682,69.9432,69.713,69.9064,13470.0
2021-02-23 12:30:00,75.89,76.04,75.86,75.88,21346.0,69.8972,70.0353,69.8695,69.888,21346.0
2021-02-23 12:35:00,75.86,75.86,75.33,75.38,20968.0,69.8695,69.8695,69.3814,69.4274,20968.0
2021-02-23 12:40:00,75.35,75.42,75.18,75.23,16324.0,69.3998,69.4643,69.2432,69.2893,16324.0
2021-02-23 12:45:00,75.22,75.36,75.16,75.33,14822.0,69.2801,69.409,69.2248,69.3814,14822.0
2021-02-23 12:50:00,75.3,75.67,75.15,75.64,7000.0,69.3538,69.6945,69.2156,69.6669,7000.0
2021-02-23 12:55:00,75.64,75.64,75.06,75.13,25680.0,69.6669,69.6669,69.1327,69.1972,25680.0
2021-02-23 13:00:00,75.19,75.51,75.05,75.39,26744.0,69.2524,69.5472,69.1235,69.4366,26744.0
2021-02-23 13:05:00,75.33,75.53,75.33,75.48,68838.0,69.3814,69.5656,69.3814,69.5195,68838.0
2021-02-23 13:10:00,75.56,75.83,75.48,75.76,13738.0,69.5932,69.8419,69.5195,69.7774,13738.0
2021-02-23 13:15:00,75.79,75.99,75.79,75.88,29684.0,69.8051,69.9893,69.8051,69.888,29684.0
2021-02-23 13:20:00,75.89,76.1,75.86,76.05,21366.0,69.8972,70.0906,69.8695,70.0445,21366.0
2021-02-23 13:25:00,76.06,76.13,75.91,75.97,38784.0,70.0537,70.1182,69.9156,69.9708,38784.0
2021-02-23 13:30:00,75.97,76.05,75.83,76.01,34218.0,69.9708,70.0445,69.8419,70.0077,34218.0
2021-02-23 13:35:00,75.99,76.04,75.86,75.93,105832.0,69.9893,70.0353,69.8695,69.934,105832.0
2021-02-23 13:40:00,75.96,76.03,75.55,75.64,52070.0,69.9616,70.0261,69.584,69.6669,52070.0
2021-02-23 13:45:00,75.63,75.79,75.59,75.76,21790.0,69.6577,69.8051,69.6209,69.7774,21790.0
2021-02-23 13:50:00,75.73,75.86,75.67,75.72,27800.0,69.7498,69.8695,69.6945,69.7406,27800.0
2021-02-23 13:55:00,75.71,76.12,75.67,76.07,57914.0,69.7314,70.109,69.6945,70.0629,57914.0
2021-02-23 14:00:00,76.06,76.3,75.97,76.08,78900.0,70.0537,70.2748,69.9708,70.0722,78900.0
2021-02-23 14:05:00,76.08,76.38,76.08,76.2,15698.0,70.0722,70.3485,70.0722,70.1827,15698.0
2021-02-23 14:10:00,76.2,76.29,76.11,76.28,14444.0,70.1827,70.2656,70.0998,70.2564,14444.0
2021-02-23 14:15:00,76.3,76.41,76.26,76.39,12226.0,70.2748,70.3761,70.2379,70.3577,12226.0
2021-02-23 14:20:00,76.34,76.53,76.34,76.53,13778.0,70.3116,70.4866,70.3116,70.4866,13778.0
2021-02-23 14:25:00,76.5,76.7,76.49,76.69,7778.0,70.459,70.6432,70.4498,70.634,7778.0
2021-02-23 14:30:00,76.72,76.73,76.3,76.36,18604.0,70.6616,70.6708,70.2748,70.33,18604.0
2021-02-23 14:35:00,76.31,76.46,76.21,76.38,42800.0,70.284,70.4222,70.1919,70.3485,42800.0
2021-02-23 14:40:00,76.38,76.71,76.38,76.71,22484.0,70.3485,70.6524,70.3485,70.6524,22484.0
2021-02-23 14:45:00,76.72,76.8,76.63,76.67,34476.0,70.6616,70.7353,70.5787,70.6156,34476.0
2021-02-23 14:50:00,76.65,76.98,76.64,76.87,16132.0,70.5971,70.9011,70.5879,70.7998,16132.0
2021-02-23 14:55:00,76.91,77.22,76.89,77.22,17000.0,70.8366,71.1221,70.8182,71.1221,17000.0
2021-02-23 15:00:00,77.21,77.27,77.11,77.24,20212.0,71.1129,71.1682,71.0208,71.1406,20212.0
2021-02-23 15:05:00,77.24,77.46,77.22,77.39,24074.0,71.1406,71.3432,71.1221,71.2787,24074.0
2021-02-23 15:10:00,77.41,77.6,77.34,77.43,49636.0,71.2971,71.4721,71.2327,71.3156,49636.0
2021-02-23 15:15:00,77.47,77.57,77.42,77.55,31214.0,71.3524,71.4445,71.3063,71.4261,31214.0
2021-02-23 15:20:00,77.54,77.71,77.54,77.7,28026.0,71.4169,71.5734,71.4169,71.5642,28026.0
2021-02-23 15:25:00,77.67,78.02,77.63,77.89,29096.0,71.5366,71.859,71.4998,71.7392,29096.0
2021-02-23 15:30:00,77.92,78.01,77.78,77.85,21516.0,71.7669,71.8498,71.6379,71.7024,21516.0
2021-02-23 15:35:00,77.89,78.08,77.89,77.95,18718.0,71.7392,71.9142,71.7392,71.7945,18718.0
2021-02-23 15:40:00,77.96,77.97,77.63,77.74,18428.0,71.8037,71.8129,71.4998,71.6011,18428.0
2021-02-23 15:45:00,77.76,77.88,77.51,77.51,29988.0,71.6195,71.73,71.3892,71.3892,29988.0
2021-02-23 15:50:00,77.51,77.71,77.48,77.56,65164.0,71.3892,71.5734,71.3616,71.4353,65164.0
2021-02-23 15:55:00,77.52,77.67,77.42,77.44,113808.0,71.3984,71.5366,71.3063,71.3248,113808.0
2021-02-24 09:30:00,76.28,77.21,76.01,76.48,78502.0,70.2564,71.1129,70.0077,70.4406,78502.0
2021-02-24 09:35:00,76.54,76.9,76.1,76.82,34604.0,70.4958,70.8274,70.0906,70.7537,34604.0
2021-02-24 09:40:00,76.9,76.92,76.28,76.36,45782.0,70.8274,70.8458,70.2564,70.33,45782.0
2021-02-24 09:45:00,76.31,77.22,76.21,77.05,29716.0,70.284,71.1221,70.1919,70.9656,29716.0
2021-02-24 09:50:00,77.0,77.17,76.64,76.64,12734.0,70.9195,71.0761,70.5879,70.5879,12734.0
2021-02-24 09:55:00,76.58,76.82,76.51,76.67,11050.0,70.5327,70.7537,70.4682,70.6156,11050.0
2021-02-24 10:00:00,76.64,76.76,76.25,76.33,14070.0,70.5879,70.6985,70.2287,70.3024,14070.0
2021-02-24 10:05:00,76.33,76.35,76.01,76.19,19324.0,70.3024,70.3208,70.0077,70.1735,19324.0
2021-02-24 10:10:00,76.05,76.26,75.92,76.02,6458.0,70.0445,70.2379,69.9248,70.0169,6458.0
2021-02-24 10:15:00,75.96,76.27,75.95,76.27,5432.0,69.9616,70.2472,69.9524,70.2472,5432.0
2021-02-24 10:20:00,76.13,76.49,76.02,76.49,19526.0,70.1182,70.4498,70.0169,70.4498,19526.0
2021-02-24 10:25:00,76.4,76.5,76.33,76.41,11820.0,70.3669,70.459,70.3024,70.3761,11820.0
2021-02-24 10:30:00,76.31,76.54,76.14,76.51,13516.0,70.284,70.4958,70.1274,70.4682,13516.0
2021-02-24 10:35:00,76.45,76.54,76.24,76.36,14492.0,70.4129,70.4958,70.2195,70.33,14492.0
2021-02-24 10:40:00,76.34,76.44,76.22,76.39,3672.0,70.3116,70.4037,70.2011,70.3577,3672.0
2021-02-24 10:45:00,76.35,76.35,76.12,76.21,8794.0,70.3208,70.3208,70.109,70.1919,8794.0
2021-02-24 10:50:00,76.16,76.16,75.93,75.99,26754.0,70.1458,70.1458,69.934,69.9893,26754.0
2021-02-24 10:55:00,75.99,76.31,75.95,76.23,70210.0,69.9893,70.284,69.9524,70.2103,70210.0
2021-02-24 11:00:00,76.26,76.36,76.11,76.21,28238.0,70.2379,70.33,70.0998,70.1919,28238.0
2021-02-24 11:05:00,76.22,76.24,76.03,76.21,54962.0,70.2011,70.2195,70.0261,70.1919,54962.0
2021-02-24 11:10:00,76.19,76.24,76.05,76.17,108828.0,70.1735,70.2195,70.0445,70.1551,108828.0
2021-02-24 11:15:00,76.2,76.23,76.11,76.17,147898.0,70.1827,70.2103,70.0998,70.1551,147898.0
2021-02-24 11:20:00,76.17,76.72,76.06,76.72,63478.0,70.1551,70.6616,70.0537,70.6616,63478.0
2021-02-24 11:25:00,76.7,76.92,76.61,76.64,38822.0,70.6432,70.8458,70.5603,70.5879,38822.0
2021-02-24 11:30:00,76.66,76.98,76.61,76.93,19784.0,70.6064,70.9011,70.5603,70.855,19784.0
2021-02-24 11:35:00,76.89,77.17,76.66,77.17,71156.0,70.8182,71.0761,70.6064,71.0761,71156.0
2021-02-24 11:40:00,77.14,77.27,76.89,76.89,39524.0,71.0485,71.1682,70.8182,70.8182,39524.0
2021-02-24 11:45:00,76.99,77.62,76.98,77.62,18950.0,70.9103,71.4905,70.9011,71.4905,18950.0
2021-02-24 11:50:00,77.64,77.78,77.57,77.72,10062.0,71.509,71.6379,71.4445,71.5827,10062.0
2021-02-24 11:55:00,77.68,77.74,77.57,77.64,21068.0,71.5458,71.6011,71.4445,71.509,21068.0
2021-02-24 12:00:00,77.67,77.85,77.58,77.77,90408.0,71.5366,71.7024,71.4537,71.6287,90408.0
2021-02-24 12:05:00,77.8,77.8,77.64,77.79,5360.0,71.6563,71.6563,71.509,71.6471,5360.0
2021-02-24 12:10:00,77.78,77.92,77.73,77.92,2864.0,71.6379,71.7669,71.5919,71.7669,2864.0
2021-02-24 12:15:00,77.92,77.94,77.74,77.91,7950.0,71.7669,71.7853,71.6011,71.7576,7950.0
2021-02-24 12:20:00,77.86,77.98,77.8,77.95,11492.0,71.7116,71.8221,71.6563,71.7945,11492.0
2021-02-24 12:25:00,77.94,78.11,77.86,78.11,4858.0,71.7853,71.9419,71.7116,71.9419,4858.0
2021-02-24 12:30:00,78.04,78.16,77.97,78.11,9950.0,71.8774,71.9879,71.8129,71.9419,9950.0
2021-02-24 12:35:00,78.08,78.08,77.94,78.06,27932.0,71.9142,71.9142,71.7853,71.8958,27932.0
2021-02-24 12:40:00,78.03,78.05,77.89,77.9,7440.0,71.8682,71.8866,71.7392,71.7484,7440.0
2021-02-24 12:45:00,77.88,77.93,77.73,77.77,7218.0,71.73,71.7761,71.5919,71.6287,7218.0
2021-02-24 12:50:00,77.77,77.98,77.74,77.87,41000.0,71.6287,71.8221,71.6011,71.7208,41000.0
2021-02-24 12:55:00,77.86,77.92,77.85,77.85,6856.0,71.7116,71.7669,71.7024,71.7024,6856.0
2021-02-24 13:00:00,77.81,77.91,77.58,77.61,21922.0,71.6655,71.7576,71.4537,71.4813,21922.0
2021-02-24 13:05:00,77.64,77.93,77.64,77.93,9816.0,71.509,71.7761,71.509,71.7761,9816.0
2021-02-24 13:10:00,77.88,78.1,77.83,78.06,4520.0,71.73,71.9326,71.684,71.8958,4520.0
2021-02-24 13:15:00,78.03,78.05,77.92,78.02,11094.0,71.8682,71.8866,71.7669,71.859,11094.0
2021-02-24 13:20:00,78.05,78.05,77.91,77.95,10748.0,71.8866,71.8866,71.7576,71.7945,10748.0
2021-02-24 13:25:00,77.99,78.05,77.85,78.01,22896.0,71.8313,71.8866,71.7024,71.8498,22896.0
2021-02-24 13:30:00,78.0,78.21,77.97,78.14,95834.0,71.8405,72.034,71.8129,71.9695,95834.0
2021-02-24 13:35:00,78.13,78.18,77.99,78.0,25822.0,71.9603,72.0063,71.8313,71.8405,25822.0
2021-02-24 13:40:00,78.02,78.26,77.89,78.25,45126.0,71.859,72.08,71.7392,72.0708,45126.0
2021-02-24 13:45:00,78.2,78.38,78.16,78.36,14454.0,72.0247,72.1905,71.9879,72.1721,14454.0
2021-02-24 13:50:00,78.39,78.54,78.32,78.36,18252.0,72.1997,72.3379,72.1353,72.1721,18252.0
2021-02-24 13:55:00,78.42,78.48,78.31,78.47,26386.0,72.2274,72.2826,72.1261,72.2734,26386.0
2021-02-24 14:00:00,78.49,78.55,78.34,78.38,21768.0,72.2918,72.3471,72.1537,72.1905,21768.0
2021-02-24 14:05:00,78.36,78.44,78.23,78.3,10666.0,72.1721,72.2458,72.0524,72.1169,10666.0
2021-02-24 14:10:00,78.34,78.41,78.03,78.11,20470.0,72.1537,72.2182,71.8682,71.9419,20470.0
2021-02-24 14:15:00,78.14,78.27,78.08,78.19,27198.0,71.9695,72.0892,71.9142,72.0155,27198.0
2021-02-24 14:20:00,78.21,78.41,78.18,78.28,78104.0,72.034,72.2182,72.0063,72.0984,78104.0
2021-02-24 14:25:00,78.3,78.41,78.21,78.35,62100.0,72.1169,72.2182,72.034,72.1629,62100.0
2021-02-24 14:30:00,78.35,78.43,78.22,78.33,47304.0,72.1629,72.2366,72.0432,72.1445,47304.0
2021-02-24 14:35:00,78.33,78.37,78.27,78.35,32920.0,72.1445,72.1813,72.0892,72.1629,32920.0
2021-02-24 14:40:00,78.36,78.45,78.33,78.42,19046.0,72.1721,72.255,72.1445,72.2274,19046.0
2021-02-24 14:45:00,78.45,78.49,78.26,78.26,28368.0,72.255,72.2918,72.08,72.08,28368.0
2021-02-24 14:50:00,78.27,78.45,78.27,78.35,22100.0,72.0892,72.255,72.0892,72.1629,22100.0
2021-02-24 14:55:00,78.31,78.47,77.99,78.35,24386.0,72.1261,72.2734,71.8313,72.1629,24386.0
2021-02-24 15:00:00,78.36,78.56,78.36,78.42,10800.0,72.1721,72.3563,72.1721,72.2274,10800.0
2021-02-24 15:05:00,78.45,78.48,78.36,78.39,20370.0,72.255,72.2826,72.1721,72.1997,20370.0
2021-02-24 15:10:00,78.32,78.34,78.22,78.25,22800.0,72.1353,72.1537,72.0432,72.0708,22800.0
2021-02-24 15:15:00,78.23,78.32,78.23,78.28,9326.0,72.0524,72.1353,72.0524,72.0984,9326.0
2021-02-24 15:20:00,78.27,78.48,78.27,78.42,10476.0,72.0892,72.2826,72.0892,72.2274,10476.0
2021-02-24 15:25:00,78.42,78.73,78.39,78.72,26520.0,72.2274,72.5129,72.1997,72.5037,26520.0
2021-02-24 15:30:00,78.69,78.83,78.58,78.83,39962.0,72.4761,72.605,72.3747,72.605,39962.0
2021-02-24 15:35:00,78.8,78.88,78.67,78.81,40652.0,72.5774,72.6511,72.4576,72.5866,40652.0
2021-02-24 15:40:00,78.82,78.84,78.5,78.62,64864.0,72.5958,72.6142,72.3011,72.4116,64864.0
2021-02-24 15:45:00,78.61,78.73,78.47,78.67,84528.0,72.4024,72.5129,72.2734,72.4576,84528.0
2021-02-24 15:50:00,78.71,78.81,78.55,78.61,105910.0,72.4945,72.5866,72.3471,72.4024,105910.0
2021-02-24 15:55:00,78.63,78.71,78.48,78.64,318606.0,72.4208,72.4945,72.2826,72.43,318606.0
2021-02-25 09:30:00,77.78,78.22,77.71,78.14,47394.0,71.6379,72.0432,71.5734,71.9695,47394.0
2021-02-25 09:35:00,78.11,78.13,77.76,78.06,23972.0,71.9419,71.9603,71.6195,71.8958,23972.0
2021-02-25 09:40:00,78.11,78.22,77.74,77.74,14732.0,71.9419,72.0432,71.6011,71.6011,14732.0
2021-02-25 09:45:00,77.83,77.86,77.32,77.36,10326.0,71.684,71.7116,71.2142,71.2511,10326.0
2021-02-25 09:50:00,77.36,77.64,77.25,77.53,12400.0,71.2511,71.509,71.1498,71.4077,12400.0
2021-02-25 09:55:00,77.55,77.67,77.43,77.5,11798.0,71.4261,71.5366,71.3156,71.38,11798.0
2021-02-25 10:00:00,77.5,77.58,76.89,77.06,11226.0,71.38,71.4537,70.8182,70.9748,11226.0
2021-02-25 10:05:00,77.02,77.02,76.73,76.86,25360.0,70.9379,70.9379,70.6708,70.7906,25360.0
2021-02-25 10:10:00,76.97,76.98,76.74,76.89,13444.0,70.8919,70.9011,70.68,70.8182,13444.0
2021-02-25 10:15:00,76.82,77.16,76.78,77.03,8200.0,70.7537,71.0669,70.7169,70.9471,8200.0
2021-02-25 10:20:00,77.14,77.26,76.98,76.98,7190.0,71.0485,71.159,70.9011,70.9011,7190.0
2021-02-25 10:25:00,76.75,76.92,76.75,76.81,9776.0,70.6893,70.8458,70.6893,70.7445,9776.0
2021-02-25 10:30:00,76.81,76.93,76.74,76.88,7480.0,70.7445,70.855,70.68,70.809,7480.0
2021-02-25 10:35:00,76.79,76.79,76.45,76.57,9404.0,70.7261,70.7261,70.4129,70.5235,9404.0
2021-02-25 10:40:00,76.54,76.88,76.43,76.8,10402.0,70.4958,70.809,70.3945,70.7353,10402.0
2021-02-25 10:45:00,76.8,76.81,76.42,76.42,51106.0,70.7353,70.7445,70.3853,70.3853,51106.0
2021-02-25 10:50:00,76.44,76.58,76.23,76.47,13596.0,70.4037,70.5327,70.2103,70.4314,13596.0
2021-02-25 10:55:00,76.61,76.8,76.51,76.73,5706.0,70.5603,70.7353,70.4682,70.6708,5706.0
2021-02-25 11:00:00,76.79,76.89,76.58,76.76,14832.0,70.7261,70.8182,70.5327,70.6985,14832.0
2021-02-25 11:05:00,76.7,76.97,76.64,76.97,6790.0,70.6432,70.8919,70.5879,70.8919,6790.0
2021-02-25 11:10:00,76.98,77.04,76.82,76.83,13640.0,70.9011,70.9564,70.7537,70.7629,13640.0
2021-02-25 11:15:00,76.77,77.14,76.77,77.03,21544.0,70.7077,71.0485,70.7077,70.9471,21544.0
2021-02-25 11:20:00,77.01,77.15,76.78,76.78,7200.0,70.9287,71.0577,70.7169,70.7169,7200.0
2021-02-25 11:25:00,76.88,76.88,76.62,76.65,8792.0,70.809,70.809,70.5695,70.5971,8792.0
2021-02-25 11:30:00,76.61,76.64,76.42,76.5,12396.0,70.5603,70.5879,70.3853,70.459,12396.0
2021-02-25 11:35:00,76.55,76.55,76.11,76.16,16908.0,70.505,70.505,70.0998,70.1458,16908.0
2021-02-25 11:40:00,76.16,76.19,75.99,76.0,14748.0,70.1458,70.1735,69.9893,69.9985,14748.0
2021-02-25 11:45:00,76.03,76.14,75.85,75.86,17558.0,70.0261,70.1274,69.8603,69.8695,17558.0
2021-02-25 11:50:00,75.77,76.2,75.73,76.2,17800.0,69.7866,70.1827,69.7498,70.1827,17800.0
2021-02-25 11:55:00,76.13,76.13,75.78,75.78,7230.0,70.1182,70.1182,69.7958,69.7958,7230.0
2021-02-25 12:00:00,75.76,75.76,75.5,75.64,38654.0,69.7774,69.7774,69.538,69.6669,38654.0
2021-02-25 12:05:00,75.57,75.66,75.49,75.5,18780.0,69.6024,69.6853,69.5287,69.538,18780.0
2021-02-25 12:10:00,75.47,75.75,75.17,75.65,18840.0,69.5103,69.7682,69.234,69.6761,18840.0
2021-02-25 12:15:00,75.63,75.79,75.51,75.52,19092.0,69.6577,69.8051,69.5472,69.5564,19092.0
2021-02-25 12:20:00,75.54,75.59,75.31,75.59,13514.0,69.5748,69.6209,69.363,69.6209,13514.0
2021-02-25 12:25:00,75.47,75.47,75.15,75.15,11256.0,69.5103,69.5103,69.2156,69.2156,11256.0
2021-02-25 12:30:00,75.15,75.2,74.88,74.89,35700.0,69.2156,69.2617,68.9669,68.9761,35700.0
2021-02-25 12:35:00,74.91,75.02,74.69,75.0,70200.0,68.9946,69.0959,68.7919,69.0774,70200.0
2021-02-25 12:40:00,74.95,75.02,74.7,74.78,23394.0,69.0314,69.0959,68.8011,68.8748,23394.0
2021-02-25 12:45:00,74.82,74.95,74.57,74.84,16192.0,68.9117,69.0314,68.6814,68.9301,16192.0
2021-02-25 12:50:00,74.86,74.86,74.32,74.33,15770.0,68.9485,68.9485,68.4511,68.4604,15770.0
2021-02-25 12:55:00,74.27,74.46,74.01,74.35,22114.0,68.4051,68.5801,68.1656,68.4788,22114.0
2021-02-25 13:00:00,74.2,74.54,73.92,74.23,51428.0,68.3406,68.6538,68.0827,68.3682,51428.0
2021-02-25 13:05:00,74.1,74.86,74.06,74.86,85704.0,68.2485,68.9485,68.2117,68.9485,85704.0
2021-02-25 13:10:00,74.9,75.08,74.67,75.06,41174.0,68.9853,69.1511,68.7735,69.1327,41174.0
2021-02-25 13:15:00,75.03,75.29,74.92,75.22,13734.0,69.1051,69.3445,69.0038,69.2801,13734.0
2021-02-25 13:20:00,75.29,75.54,75.24,75.43,23566.0,69.3445,69.5748,69.2985,69.4735,23566.0
2021-02-25 13:25:00,75.44,75.66,75.31,75.61,19062.0,69.4827,69.6853,69.363,69.6393,19062.0
2021-02-25 13:30:00,75.58,75.66,75.25,75.38,16856.0,69.6116,69.6853,69.3077,69.4274,16856.0
2021-02-25 13:35:00,75.38,75.63,75.22,75.5,11606.0,69.4274,69.6577,69.2801,69.538,11606.0
2021-02-25 13:40:00,75.49,75.67,75.36,75.64,19926.0,69.5287,69.6945,69.409,69.6669,19926.0
2021-02-25 13:45:00,75.69,75.69,75.45,75.49,22990.0,69.713,69.713,69.4919,69.5287,22990.0
2021-02-25 13:50:00,75.47,75.47,75.12,75.26,21204.0,69.5103,69.5103,69.188,69.3169,21204.0
2021-02-25 13:55:00,75.23,75.45,75.19,75.43,18126.0,69.2893,69.4919,69.2524,69.4735,18126.0
2021-02-25 14:00:00,75.39,75.66,75.24,75.66,11000.0,69.4366,69.6853,69.2985,69.6853,11000.0
2021-02-25 14:05:00,75.66,75.94,75.6,75.81,7844.0,69.6853,69.9432,69.6301,69.8235,7844.0
2021-02-25 14:10:00,75.82,75.92,75.67,75.67,12620.0,69.8327,69.9248,69.6945,69.6945,12620.0
2021-02-25 14:15:00,75.69,75.91,75.69,75.91,9600.0,69.713,69.9156,69.713,69.9156,9600.0
2021-02-25 14:20:00,75.94,76.14,75.83,76.05,36626.0,69.9432,70.1274,69.8419,70.0445,36626.0
2021-02-25 14:25:00,75.99,76.09,75.86,76.02,15196.0,69.9893,70.0814,69.8695,70.0169,15196.0
2021-02-25 14:30:00,75.99,76.03,75.79,75.79,18640.0,69.9893,70.0261,69.8051,69.8051,18640.0
2021-02-25 14:35:00,75.79,75.79,75.36,75.38,13608.0,69.8051,69.8051,69.409,69.4274,13608.0
2021-02-25 14:40:00,75.42,75.51,75.21,75.29,20938.0,69.4643,69.5472,69.2709,69.3445,20938.0
2021-02-25 14:45:00,75.39,75.44,75.14,75.31,22124.0,69.4366,69.4827,69.2064,69.363,22124.0
2021-02-25 14:50:00,75.31,75.38,75.06,75.11,14166.0,69.363,69.4274,69.1327,69.1788,14166.0
2021-02-25 14:55:00,75.1,75.27,75.0,75.03,8942.0,69.1695,69.3261,69.0774,69.1051,8942.0
2021-02-25 15:00:00,75.04,75.16,74.92,74.95,19614.0,69.1143,69.2248,69.0038,69.0314,19614.0
2021-02-25 15:05:00,74.95,75.05,74.51,74.58,27344.0,69.0314,69.1235,68.6261,68.6906,27344.0
2021-02-25 15:10:00,74.56,74.88,74.37,74.46,30416.0,68.6722,68.9669,68.4972,68.5801,30416.0
2021-02-25 15:15:00,74.39,74.48,74.13,74.34,18716.0,68.5156,68.5985,68.2761,68.4696,18716.0
2021-02-25 15:20:00,74.41,74.5,74.02,74.02,14800.0,68.534,68.6169,68.1748,68.1748,14800.0
2021-02-25 15:25:00,74.06,74.21,73.83,73.92,37910.0,68.2117,68.3498,67.9998,68.0827,37910.0
2021-02-25 15:30:00,73.81,74.19,73.63,73.64,40570.0,67.9814,68.3314,67.8156,67.8248,40570.0
2021-02-25 15:35:00,73.61,73.66,73.36,73.55,69778.0,67.7972,67.8433,67.567,67.7419,69778.0
2021-02-25 15:40:00,73.54,74.04,73.38,73.98,32182.0,67.7327,68.1933,67.5854,68.138,32182.0
2021-02-25 15:45:00,73.96,74.3,73.93,74.19,42404.0,68.1196,68.4327,68.0919,68.3314,42404.0
2021-02-25 15:50:00,74.18,74.29,73.89,74.04,126132.0,68.3222,68.4235,68.0551,68.1933,126132.0
2021-02-25 15:55:00,74.01,74.13,73.73,73.78,330738.0,68.1656,68.2761,67.9077,67.9538,330738.0
2021-02-26 09:30:00,75.08,75.3,74.54,74.92,57048.0,69.1511,69.3538,68.6538,69.0038,57048.0
2021-02-26 09:35:00,74.91,75.21,74.7,75.08,29618.0,68.9946,69.2709,68.8011,69.1511,29618.0
2021-02-26 09:40:00,75.04,75.44,75.04,75.36,39130.0,69.1143,69.4827,69.1143,69.409,39130.0
2021-02-26 09:45:00,75.35,75.39,74.86,74.9,16198.0,69.3998,69.4366,68.9485,68.9853,16198.0
2021-02-26 09:50:00,74.77,74.96,74.5,74.58,9600.0,68.8656,69.0406,68.6169,68.6906,9600.0
2021-02-26 09:55:00,74.49,74.55,74.26,74.46,33758.0,68.6077,68.663,68.3959,68.5801,33758.0
2021-02-26 10:00:00,74.42,74.47,73.91,74.33,44810.0,68.5432,68.5893,68.0735,68.4604,44810.0
2021-02-26 10:05:00,74.3,74.4,73.73,73.73,23510.0,68.4327,68.5248,67.9077,67.9077,23510.0
2021-02-26 10:10:00,73.64,74.03,73.56,73.89,14380.0,67.8248,68.184,67.7512,68.0551,14380.0
2021-02-26 10:15:00,74.01,74.1,73.71,73.99,21564.0,68.1656,68.2485,67.8893,68.1472,21564.0
2021-02-26 10:20:00,74.05,74.17,73.75,73.77,16312.0,68.2025,68.313,67.9262,67.9446,16312.0
2021-02-26 10:25:00,73.81,74.18,73.22,73.22,22534.0,67.9814,68.3222,67.438,67.438,22534.0
2021-02-26 10:30:00,73.28,73.71,73.26,73.53,35722.0,67.4933,67.8893,67.4748,67.7235,35722.0
2021-02-26 10:35:00,73.55,74.34,73.47,74.33,15550.0,67.7419,68.4696,67.6683,68.4604,15550.0
2021-02-26 10:40:00,74.27,74.72,74.19,74.66,47806.0,68.4051,68.8196,68.3314,68.7643,47806.0
2021-02-26 10:45:00,74.71,75.02,74.61,75.02,31268.0,68.8103,69.0959,68.7182,69.0959,31268.0
2021-02-26 10:50:00,74.97,74.97,74.66,74.77,38178.0,69.0498,69.0498,68.7643,68.8656,38178.0
2021-02-26 10:55:00,74.82,74.92,74.62,74.73,23230.0,68.9117,69.0038,68.7275,68.8288,23230.0
2021-02-26 11:00:00,74.83,75.24,74.6,75.2,51798.0,68.9209,69.2985,68.709,69.2617,51798.0
2021-02-26 11:05:00,75.23,75.37,74.98,75.16,41628.0,69.2893,69.4182,69.059,69.2248,41628.0
2021-02-26 11:10:00,75.19,75.19,74.92,75.02,66838.0,69.2524,69.2524,69.0038,69.0959,66838.0
2021-02-26 11:15:00,75.02,75.17,74.83,74.92,57972.0,69.0959,69.234,68.9209,69.0038,57972.0
2021-02-26 11:20:00,74.97,74.97,74.48,74.62,31118.0,69.0498,69.0498,68.5985,68.7275,31118.0
2021-02-26 11:25:00,74.63,75.09,74.58,75.0,69508.0,68.7367,69.1603,68.6906,69.0774,69508.0
2021-02-26 11:30:00,75.02,75.57,75.01,75.54,38858.0,69.0959,69.6024,69.0867,69.5748,38858.0
2021-02-26 11:35:00,75.49,75.67,75.47,75.59,14992.0,69.5287,69.6945,69.5103,69.6209,14992.0
2021-02-26 11:40:00,75.58,75.61,75.35,75.47,13188.0,69.6116,69.6393,69.3998,69.5103,13188.0
2021-02-26 11:45:00,75.51,75.59,75.22,75.57,15664.0,69.5472,69.6209,69.2801,69.6024,15664.0
2021-02-26 11:50:00,75.57,75.6,75.25,75.38,13844.0,69.6024,69.6301,69.3077,69.4274,13844.0
2021-02-26 11:55:00,75.35,75.71,75.33,75.71,14254.0,69.3998,69.7314,69.3814,69.7314,14254.0
2021-02-26 12:00:00,75.75,75.86,75.63,75.77,17232.0,69.7682,69.8695,69.6577,69.7866,17232.0
2021-02-26 12:05:00,75.74,76.18,75.5,76.17,33498.0,69.759,70.1643,69.538,70.1551,33498.0
2021-02-26 12:10:00,76.2,76.45,76.2,76.3,19050.0,70.1827,70.4129,70.1827,70.2748,19050.0
2021-02-26 12:15:00,76.27,76.44,76.23,76.37,11070.0,70.2472,70.4037,70.2103,70.3393,11070.0
2021-02-26 12:20:00,76.36,76.49,76.28,76.47,26346.0,70.33,70.4498,70.2564,70.4314,26346.0
2021-02-26 12:25:00,76.49,76.56,76.3,76.39,21516.0,70.4498,70.5143,70.2748,70.3577,21516.0
2021-02-26 12:30:00,76.42,76.61,76.42,76.47,32176.0,70.3853,70.5603,70.3853,70.4314,32176.0
2021-02-26 12:35:00,76.45,76.54,76.27,76.28,22162.0,70.4129,70.4958,70.2472,70.2564,22162.0
2021-02-26 12:40:00,76.26,76.27,76.06,76.19,53028.0,70.2379,70.2472,70.0537,70.1735,53028.0
2021-02-26 12:45:00,76.2,76.42,76.08,76.33,14646.0,70.1827,70.3853,70.0722,70.3024,14646.0
2021-02-26 12:50:00,76.28,76.54,76.17,76.37,26684.0,70.2564,70.4958,70.1551,70.3393,26684.0
2021-02-26 12:55:00,76.33,76.33,76.04,76.11,40530.0,70.3024,70.3024,70.0353,70.0998,40530.0
2021-02-26 13:00:00,76.11,76.17,75.96,76.1,49060.0,70.0998,70.1551,69.9616,70.0906,49060.0
2021-02-26 13:05:00,76.08,76.53,76.07,76.53,19076.0,70.0722,70.4866,70.0629,70.4866,19076.0
2021-02-26 13:10:00,76.48,76.62,76.44,76.53,28590.0,70.4406,70.5695,70.4037,70.4866,28590.0
2021-02-26 13:15:00,76.53,76.6,76.46,76.57,25944.0,70.4866,70.5511,70.4222,70.5235,25944.0
2021-02-26 13:20:00,76.52,76.87,76.52,76.75,28432.0,70.4774,70.7998,70.4774,70.6893,28432.0
2021-02-26 13:25:00,76.81,76.89,76.66,76.86,24632.0,70.7445,70.8182,70.6064,70.7906,24632.0
2021-02-26 13:30:00,76.91,76.92,76.54,76.61,19514.0,70.8366,70.8458,70.4958,70.5603,19514.0
2021-02-26 13:35:00,76.57,76.61,76.28,76.32,16316.0,70.5235,70.5603,70.2564,70.2932,16316.0
2021-02-26 13:40:00,76.3,76.61,76.29,76.58,9990.0,70.2748,70.5603,70.2656,70.5327,9990.0
2021-02-26 13:45:00,76.58,76.77,76.23,76.33,13886.0,70.5327,70.7077,70.2103,70.3024,13886.0
2021-02-26 13:50:00,76.33,76.33,76.26,76.29,7320.0,70.3024,70.3024,70.2379,70.2656,7320.0
2021-02-26 13:55:00,76.26,76.64,76.26,76.47,16814.0,70.2379,70.5879,70.2379,70.4314,16814.0
2021-02-26 14:00:00,76.46,76.67,76.35,76.4,13486.0,70.4222,70.6156,70.3208,70.3669,13486.0
2021-02-26 14:05:00,76.25,76.33,76.07,76.22,19582.0,70.2287,70.3024,70.0629,70.2011,19582.0
2021-02-26 14:10:00,76.21,76.41,76.11,76.38,28434.0,70.1919,70.3761,70.0998,70.3485,28434.0
2021-02-26 14:15:00,76.36,76.52,76.11,76.13,52342.0,70.33,70.4774,70.0998,70.1182,52342.0
2021-02-26 14:20:00,76.15,76.3,76.06,76.17,12210.0,70.1366,70.2748,70.0537,70.1551,12210.0
2021-02-26 14:25:00,76.14,76.25,76.11,76.2,11060.0,70.1274,70.2287,70.0998,70.1827,11060.0
2021-02-26 14:30:00,76.16,76.65,76.11,76.64,30438.0,70.1458,70.5971,70.0998,70.5879,30438.0
2021-02-26 14:35:00,76.66,76.67,76.44,76.47,17622.0,70.6064,70.6156,70.4037,70.4314,17622.0
2021-02-26 14:40:00,76.46,76.51,76.21,76.3,10710.0,70.4222,70.4682,70.1919,70.2748,10710.0
2021-02-26 14:45:00,76.33,76.75,76.33,76.7,19906.0,70.3024,70.6893,70.3024,70.6432,19906.0
2021-02-26 14:50:00,76.67,76.67,76.55,76.55,7400.0,70.6156,70.6156,70.505,70.505,7400.0
2021-02-26 14:55:00,76.61,76.66,76.46,76.53,9800.0,70.5603,70.6064,70.4222,70.4866,9800.0
2021-02-26 15:00:00,76.58,76.81,76.55,76.79,16852.0,70.5327,70.7445,70.505,70.7261,16852.0
2021-02-26 15:05:00,76.82,77.15,76.72,77.15,23062.0,70.7537,71.0577,70.6616,71.0577,23062.0
2021-02-26 15:10:00,77.16,77.16,76.83,76.84,26900.0,71.0669,71.0669,70.7629,70.7721,26900.0
2021-02-26 15:15:00,76.85,77.01,76.85,76.97,18092.0,70.7814,70.9287,70.7814,70.8919,18092.0
2021-02-26 15:20:00,76.99,77.02,76.67,76.67,22312.0,70.9103,70.9379,70.6156,70.6156,22312.0
2021-02-26 15:25:00,76.63,76.63,76.33,76.41,16494.0,70.5787,70.5787,70.3024,70.3761,16494.0
2021-02-26 15:30:00,76.44,76.53,76.38,76.45,19646.0,70.4037,70.4866,70.3485,70.4129,19646.0
2021-02-26 15:35:00,76.46,76.63,76.46,76.6,24740.0,70.4222,70.5787,70.4222,70.5511,24740.0
2021-02-26 15:40:00,76.58,77.02,76.53,76.91,45200.0,70.5327,70.9379,70.4866,70.8366,45200.0
2021-02-26 15:45:00,76.93,77.21,76.92,77.11,51112.0,70.855,71.1129,70.8458,71.0208,51112.0
2021-02-26 15:50:00,77.08,77.36,76.74,76.86,202740.0,70.9932,71.2511,70.68,70.7906,202740.0
2021-02-26 15:55:00,76.83,76.83,76.3,76.3,230532.0,70.7629,70.7629,70.2748,70.2748,230532.0
2021-03-01 09:30:00,77.47,78.0,77.32,77.67,71778.0,71.3524,71.8405,71.2142,71.5366,71778.0
2021-03-01 09:35:00,77.82,77.89,77.21,77.39,40402.0,71.6748,71.7392,71.1129,71.2787,40402.0
2021-03-01 09:40:00,77.4,77.61,77.01,77.36,28904.0,71.2879,71.4813,70.9287,71.2511,28904.0
2021-03-01 09:45:00,77.46,77.61,76.96,76.96,15990.0,71.3432,71.4813,70.8827,70.8827,15990.0
2021-03-01 09:50:00,77.04,77.37,76.82,77.17,17910.0,70.9564,71.2603,70.7537,71.0761,17910.0
2021-03-01 09:55:00,77.17,77.33,77.12,77.18,16738.0,71.0761,71.2234,71.03,71.0853,16738.0
2021-03-01 10:00:00,77.24,77.35,77.0,77.21,14324.0,71.1406,71.2419,70.9195,71.1129,14324.0
2021-03-01 10:05:00,77.18,77.39,77.01,77.24,26442.0,71.0853,71.2787,70.9287,71.1406,26442.0
2021-03-01 10:10:00,77.26,77.33,77.0,77.15,23670.0,71.159,71.2234,70.9195,71.0577,23670.0
2021-03-01 10:15:00,77.24,77.52,77.24,77.47,17714.0,71.1406,71.3984,71.1406,71.3524,17714.0
2021-03-01 10:20:00,77.43,77.47,77.23,77.34,29256.0,71.3156,71.3524,71.1313,71.2327,29256.0
2021-03-01 10:25:00,77.38,77.38,77.1,77.14,17084.0,71.2695,71.2695,71.0116,71.0485,17084.0
2021-03-01 10:30:00,77.17,77.21,76.86,77.18,15000.0,71.0761,71.1129,70.7906,71.0853,15000.0
2021-03-01 10:35:00,77.17,77.41,77.17,77.38,5930.0,71.0761,71.2971,71.0761,71.2695,5930.0
2021-03-01 10:40:00,77.39,77.42,77.24,77.35,15496.0,71.2787,71.3063,71.1406,71.2419,15496.0
2021-03-01 10:45:00,77.35,77.41,77.19,77.41,16790.0,71.2419,71.2971,71.0945,71.2971,16790.0
2021-03-01 10:50:00,77.44,77.44,77.3,77.38,10960.0,71.3248,71.3248,71.1958,71.2695,10960.0
2021-03-01 10:55:00,77.43,77.43,77.15,77.15,8602.0,71.3156,71.3156,71.0577,71.0577,8602.0
2021-03-01 11:00:00,77.2,77.39,77.07,77.36,11254.0,71.1037,71.2787,70.984,71.2511,11254.0
2021-03-01 11:05:00,77.35,77.47,77.35,77.44,13720.0,71.2419,71.3524,71.2419,71.3248,13720.0
2021-03-01 11:10:00,77.41,77.85,77.35,77.78,24924.0,71.2971,71.7024,71.2419,71.6379,24924.0
2021-03-01 11:15:00,77.81,78.04,77.81,78.04,27948.0,71.6655,71.8774,71.6655,71.8774,27948.0
2021-03-01 11:20:00,78.0,78.0,77.79,77.83,30856.0,71.8405,71.8405,71.6471,71.684,30856.0
2021-03-01 11:25:00,77.83,77.86,77.5,77.54,24342.0,71.684,71.7116,71.38,71.4169,24342.0
2021-03-01 11:30:00,77.58,77.67,77.5,77.61,41374.0,71.4537,71.5366,71.38,71.4813,41374.0
2021-03-01 11:35:00,77.61,77.89,77.6,77.67,32686.0,71.4813,71.7392,71.4721,71.5366,32686.0
2021-03-01 11:40:00,77.67,78.17,77.64,78.13,50282.0,71.5366,71.9971,71.509,71.9603,50282.0
2021-03-01 11:45:00,78.09,78.11,77.92,77.94,18218.0,71.9234,71.9419,71.7669,71.7853,18218.0
2021-03-01 11:50:00,77.92,77.99,77.85,77.89,9200.0,71.7669,71.8313,71.7024,71.7392,9200.0
2021-03-01 11:55:00,77.91,77.97,77.86,77.86,12946.0,71.7576,71.8129,71.7116,71.7116,12946.0
2021-03-01 12:00:00,77.89,77.89,77.73,77.79,20268.0,71.7392,71.7392,71.5919,71.6471,20268.0
2021-03-01 12:05:00,77.81,77.99,77.8,77.97,7600.0,71.6655,71.8313,71.6563,71.8129,7600.0
2021-03-01 12:10:00,77.97,77.97,77.84,77.9,15200.0,71.8129,71.8129,71.6932,71.7484,15200.0
2021-03-01 12:15:00,77.89,77.93,77.76,77.91,7514.0,71.7392,71.7761,71.6195,71.7576,7514.0
2021-03-01 12:20:00,77.89,77.98,77.88,77.93,17056.0,71.7392,71.8221,71.73,71.7761,17056.0
2021-03-01 12:25:00,77.93,77.99,77.92,77.94,11490.0,71.7761,71.8313,71.7669,71.7853,11490.0
2021-03-01 12:30:00,77.94,78.24,77.94,78.22,44332.0,71.7853,72.0616,71.7853,72.0432,44332.0
2021-03-01 12:35:00,78.25,78.33,78.22,78.31,15818.0,72.0708,72.1445,72.0432,72.1261,15818.0
2021-03-01 12:40:00,78.32,78.44,78.27,78.38,12354.0,72.1353,72.2458,72.0892,72.1905,12354.0
2021-03-01 12:45:00,78.42,78.63,78.42,78.63,9642.0,72.2274,72.4208,72.2274,72.4208,9642.0
2021-03-01 12:50:00,78.64,78.69,78.56,78.56,11738.0,72.43,72.4761,72.3563,72.3563,11738.0
2021-03-01 12:55:00,78.58,78.58,78.3,78.42,7744.0,72.3747,72.3747,72.1169,72.2274,7744.0
2021-03-01 13:00:00,78.44,78.46,78.33,78.42,9200.0,72.2458,72.2642,72.1445,72.2274,9200.0
2021-03-01 13:05:00,78.44,78.48,78.21,78.23,8254.0,72.2458,72.2826,72.034,72.0524,8254.0
2021-03-01 13:10:00,78.23,78.27,78.14,78.21,7640.0,72.0524,72.0892,71.9695,72.034,7640.0
2021-03-01 13:15:00,78.18,78.36,78.18,78.36,6236.0,72.0063,72.1721,72.0063,72.1721,6236.0
2021-03-01 13:20:00,78.34,78.55,78.34,78.54,7722.0,72.1537,72.3471,72.1537,72.3379,7722.0
2021-03-01 13:25:00,78.52,78.57,78.48,78.52,9650.0,72.3195,72.3655,72.2826,72.3195,9650.0
2021-03-01 13:30:00,78.52,78.67,78.5,78.59,10796.0,72.3195,72.4576,72.3011,72.384,10796.0
2021-03-01 13:35:00,78.58,78.7,78.58,78.66,10154.0,72.3747,72.4853,72.3747,72.4484,10154.0
2021-03-01 13:40:00,78.67,78.86,78.67,78.81,12114.0,72.4576,72.6326,72.4576,72.5866,12114.0
2021-03-01 13:45:00,78.86,78.86,78.6,78.73,13338.0,72.6326,72.6326,72.3932,72.5129,13338.0
2021-03-01 13:50:00,78.71,78.81,78.66,78.71,15758.0,72.4945,72.5866,72.4484,72.4945,15758.0
2021-03-01 13:55:00,78.73,78.73,78.64,78.72,8414.0,72.5129,72.5129,72.43,72.5037,8414.0
2021-03-01 14:00:00,78.73,78.92,78.73,78.85,20978.0,72.5129,72.6879,72.5129,72.6234,20978.0
2021-03-01 14:05:00,78.83,79.0,78.82,78.91,29346.0,72.605,72.7616,72.5958,72.6787,29346.0
2021-03-01 14:10:00,78.95,79.01,78.85,78.97,11952.0,72.7155,72.7708,72.6234,72.7339,11952.0
2021-03-01 14:15:00,78.98,79.03,78.94,78.96,13860.0,72.7432,72.7892,72.7063,72.7247,13860.0
2021-03-01 14:20:00,78.97,79.0,78.89,78.92,17598.0,72.7339,72.7616,72.6603,72.6879,17598.0
2021-03-01 14:25:00,78.92,78.94,78.83,78.89,17204.0,72.6879,72.7063,72.605,72.6603,17204.0
2021-03-01 14:30:00,78.92,79.02,78.89,78.98,9748.0,72.6879,72.78,72.6603,72.7432,9748.0
2021-03-01 14:35:00,79.01,79.01,78.81,78.86,10926.0,72.7708,72.7708,72.5866,72.6326,10926.0
2021-03-01 14:40:00,78.86,79.0,78.86,78.92,15022.0,72.6326,72.7616,72.6326,72.6879,15022.0
2021-03-01 14:45:00,78.92,78.93,78.84,78.89,10992.0,72.6879,72.6971,72.6142,72.6603,10992.0
2021-03-01 14:50:00,78.92,79.01,78.88,78.88,33170.0,72.6879,72.7708,72.6511,72.6511,33170.0
2021-03-01 14:55:00,78.89,78.94,78.83,78.83,14276.0,72.6603,72.7063,72.605,72.605,14276.0
2021-03-01 15:00:00,78.84,78.91,78.81,78.88,19386.0,72.6142,72.6787,72.5866,72.6511,19386.0
2021-03-01 15:05:00,78.88,78.96,78.8,78.86,48646.0,72.6511,72.7247,72.5774,72.6326,48646.0
2021-03-01 15:10:00,78.92,78.95,78.77,78.77,17168.0,72.6879,72.7155,72.5497,72.5497,17168.0
2021-03-01 15:15:00,78.78,78.8,78.63,78.73,18202.0,72.5589,72.5774,72.4208,72.5129,18202.0
2021-03-01 15:20:00,78.8,78.9,78.71,78.72,18818.0,72.5774,72.6695,72.4945,72.5037,18818.0
2021-03-01 15:25:00,78.74,78.89,78.66,78.89,13902.0,72.5221,72.6603,72.4484,72.6603,13902.0
2021-03-01 15:30:00,78.92,79.02,78.78,78.82,31454.0,72.6879,72.78,72.5589,72.5958,31454.0
2021-03-01 15:35:00,78.83,78.89,78.58,78.7,23062.0,72.605,72.6603,72.3747,72.4853,23062.0
2021-03-01 15:40:00,78.71,78.91,78.7,78.79,22988.0,72.4945,72.6787,72.4853,72.5682,22988.0
2021-03-01 15:45:00,78.79,78.86,78.55,78.55,48572.0,72.5682,72.6326,72.3471,72.3471,48572.0
2021-03-01 15:50:00,78.55,78.89,78.41,78.82,121336.0,72.3471,72.6603,72.2182,72.5958,121336.0
2021-03-01 15:55:00,78.92,79.18,78.73,79.15,233832.0,72.6879,72.9274,72.5129,72.8997,233832.0
2021-03-02 09:30:00,78.03,78.79,77.77,78.19,103814.0,71.8682,72.5682,71.6287,72.0155,103814.0
2021-03-02 09:35:00,78.19,78.27,77.82,78.22,13184.0,72.0155,72.0892,71.6748,72.0432,13184.0
2021-03-02 09:40:00,78.21,78.23,77.6,78.02,9298.0,72.034,72.0524,71.4721,71.859,9298.0
2021-03-02 09:45:00,78.19,78.33,77.37,77.37,20336.0,72.0155,72.1445,71.2603,71.2603,20336.0
2021-03-02 09:50:00,77.45,77.92,77.36,77.9,9970.0,71.334,71.7669,71.2511,71.7484,9970.0
2021-03-02 09:55:00,77.95,78.22,77.92,78.03,23534.0,71.7945,72.0432,71.7669,71.8682,23534.0
2021-03-02 10:00:00,78.0,78.19,77.93,78.03,14024.0,71.8405,72.0155,71.7761,71.8682,14024.0
2021-03-02 10:05:00,78.04,78.22,77.95,78.11,9462.0,71.8774,72.0432,71.7945,71.9419,9462.0
2021-03-02 10:10:00,78.06,78.22,77.72,77.75,11790.0,71.8958,72.0432,71.5827,71.6103,11790.0
2021-03-02 10:15:00,77.73,77.9,77.69,77.89,11090.0,71.5919,71.7484,71.555,71.7392,11090.0
2021-03-02 10:20:00,77.79,77.99,77.69,77.82,24496.0,71.6471,71.8313,71.555,71.6748,24496.0
2021-03-02 10:25:00,77.78,77.92,77.43,77.49,10898.0,71.6379,71.7669,71.3156,71.3708,10898.0
2021-03-02 10:30:00,77.55,77.67,77.47,77.63,9534.0,71.4261,71.5366,71.3524,71.4998,9534.0
2021-03-02 10:35:00,77.67,77.73,77.23,77.28,10702.0,71.5366,71.5919,71.1313,71.1774,10702.0
2021-03-02 10:40:00,77.26,77.27,77.08,77.23,7260.0,71.159,71.1682,70.9932,71.1313,7260.0
2021-03-02 10:45:00,77.17,77.46,77.08,77.45,8430.0,71.0761,71.3432,70.9932,71.334,8430.0
2021-03-02 10:50:00,77.42,77.5,77.25,77.37,10438.0,71.3063,71.38,71.1498,71.2603,10438.0
2021-03-02 10:55:00,77.36,77.39,77.12,77.12,10140.0,71.2511,71.2787,71.03,71.03,10140.0
2021-03-02 11:00:00,77.12,77.3,76.85,77.3,16294.0,71.03,71.1958,70.7814,71.1958,16294.0
2021-03-02 11:05:00,77.38,77.46,77.33,77.42,6474.0,71.2695,71.3432,71.2234,71.3063,6474.0
2021-03-02 11:10:00,77.36,77.39,77.08,77.15,17690.0,71.2511,71.2787,70.9932,71.0577,17690.0
2021-03-02 11:15:00,77.16,77.16,76.89,77.08,14432.0,71.0669,71.0669,70.8182,70.9932,14432.0
2021-03-02 11:20:00,77.06,77.14,76.83,76.89,13992.0,70.9748,71.0485,70.7629,70.8182,13992.0
2021-03-02 11:25:00,76.88,77.14,76.81,77.14,8496.0,70.809,71.0485,70.7445,71.0485,8496.0
2021-03-02 11:30:00,77.21,77.29,76.86,76.95,21542.0,71.1129,71.1866,70.7906,70.8735,21542.0
2021-03-02 11:35:00,76.95,77.04,76.82,76.87,17918.0,70.8735,70.9564,70.7537,70.7998,17918.0
2021-03-02 11:40:00,76.85,76.85,76.63,76.74,13588.0,70.7814,70.7814,70.5787,70.68,13588.0
2021-03-02 11:45:00,76.77,76.91,76.56,76.91,14326.0,70.7077,70.8366,70.5143,70.8366,14326.0
2021-03-02 11:50:00,76.84,76.86,76.66,76.71,19924.0,70.7721,70.7906,70.6064,70.6524,19924.0
2021-03-02 11:55:00,76.67,76.68,76.54,76.58,19672.0,70.6156,70.6248,70.4958,70.5327,19672.0
2021-03-02 12:00:00,76.51,76.56,76.33,76.48,18814.0,70.4682,70.5143,70.3024,70.4406,18814.0
2021-03-02 12:05:00,76.54,76.63,76.47,76.54,11626.0,70.4958,70.5787,70.4314,70.4958,11626.0
2021-03-02 12:10:00,76.5,76.57,76.33,76.33,20076.0,70.459,70.5235,70.3024,70.3024,20076.0
2021-03-02 12:15:00,76.36,76.56,76.31,76.52,25858.0,70.33,70.5143,70.284,70.4774,25858.0
2021-03-02 12:20:00,76.54,76.82,76.52,76.68,53682.0,70.4958,70.7537,70.4774,70.6248,53682.0
2021-03-02 12:25:00,76.67,76.76,76.61,76.7,39824.0,70.6156,70.6985,70.5603,70.6432,39824.0
2021-03-02 12:30:00,76.7,76.75,76.67,76.75,13276.0,70.6432,70.6893,70.6156,70.6893,13276.0
2021-03-02 12:35:00,76.71,77.02,76.71,77.02,6162.0,70.6524,70.9379,70.6524,70.9379,6162.0
2021-03-02 12:40:00,77.03,77.11,76.92,77.09,18950.0,70.9471,71.0208,70.8458,71.0024,18950.0
2021-03-02 12:45:00,77.05,77.14,77.02,77.12,12714.0,70.9656,71.0485,70.9379,71.03,12714.0
2021-03-02 12:50:00,77.05,77.19,77.04,77.19,12620.0,70.9656,71.0945,70.9564,71.0945,12620.0
2021-03-02 12:55:00,77.19,77.19,76.96,77.01,9660.0,71.0945,71.0945,70.8827,70.9287,9660.0
2021-03-02 13:00:00,77.02,77.32,77.02,77.29,8050.0,70.9379,71.2142,70.9379,71.1866,8050.0
2021-03-02 13:05:00,77.32,77.38,77.3,77.38,8370.0,71.2142,71.2695,71.1958,71.2695,8370.0
2021-03-02 13:10:00,77.36,77.42,77.33,77.41,11058.0,71.2511,71.3063,71.2234,71.2971,11058.0
2021-03-02 13:15:00,77.42,77.44,77.26,77.27,15238.0,71.3063,71.3248,71.159,71.1682,15238.0
2021-03-02 13:20:00,77.28,77.28,77.1,77.23,12880.0,71.1774,71.1774,71.0116,71.1313,12880.0
2021-03-02 13:25:00,77.22,77.22,76.96,77.02,11962.0,71.1221,71.1221,70.8827,70.9379,11962.0
2021-03-02 13:30:00,77.2,77.32,77.14,77.3,13622.0,71.1037,71.2142,71.0485,71.1958,13622.0
2021-03-02 13:35:00,77.29,77.52,77.27,77.52,11740.0,71.1866,71.3984,71.1682,71.3984,11740.0
2021-03-02 13:40:00,77.49,77.57,77.4,77.48,24926.0,71.3708,71.4445,71.2879,71.3616,24926.0
2021-03-02 13:45:00,77.5,77.64,77.47,77.56,16344.0,71.38,71.509,71.3524,71.4353,16344.0
2021-03-02 13:50:00,77.57,77.65,77.33,77.33,8204.0,71.4445,71.5182,71.2234,71.2234,8204.0
2021-03-02 13:55:00,77.33,77.48,77.33,77.35,5400.0,71.2234,71.3616,71.2234,71.2419,5400.0
2021-03-02 14:00:00,77.38,77.49,77.36,77.38,4794.0,71.2695,71.3708,71.2511,71.2695,4794.0
2021-03-02 14:05:00,77.36,77.38,77.17,77.17,10592.0,71.2511,71.2695,71.0761,71.0761,10592.0
2021-03-02 14:10:00,77.14,77.19,76.98,76.99,9628.0,71.0485,71.0945,70.9011,70.9103,9628.0
2021-03-02 14:15:00,76.98,77.03,76.88,76.92,12850.0,70.9011,70.9471,70.809,70.8458,12850.0
2021-03-02 14:20:00,76.98,77.16,76.94,77.11,7314.0,70.9011,71.0669,70.8642,71.0208,7314.0
2021-03-02 14:25:00,77.1,77.1,76.92,76.95,14210.0,71.0116,71.0116,70.8458,70.8735,14210.0
2021-03-02 14:30:00,76.97,77.1,76.92,77.1,13574.0,70.8919,71.0116,70.8458,71.0116,13574.0
2021-03-02 14:35:00,77.11,77.11,76.96,77.05,10434.0,71.0208,71.0208,70.8827,70.9656,10434.0
2021-03-02 14:40:00,77.06,77.08,76.94,77.01,38810.0,70.9748,70.9932,70.8642,70.9287,38810.0
2021-03-02 14:45:00,76.98,77.18,76.94,77.18,7176.0,70.9011,71.0853,70.8642,71.0853,7176.0
2021-03-02 14:50:00,77.19,77.27,77.06,77.26,11386.0,71.0945,71.1682,70.9748,71.159,11386.0
2021-03-02 14:55:00,77.24,77.28,77.07,77.14,8666.0,71.1406,71.1774,70.984,71.0485,8666.0
2021-03-02 15:00:00,77.13,77.24,77.07,77.07,12964.0,71.0392,71.1406,70.984,70.984,12964.0
2021-03-02 15:05:00,77.07,77.17,77.04,77.11,13516.0,70.984,71.0761,70.9564,71.0208,13516.0
2021-03-02 15:10:00,77.12,77.26,77.11,77.13,14860.0,71.03,71.159,71.0208,71.0392,14860.0
2021-03-02 15:15:00,77.14,77.17,76.89,76.89,25622.0,71.0485,71.0761,70.8182,70.8182,25622.0
2021-03-02 15:20:00,76.88,76.97,76.83,76.88,27552.0,70.809,70.8919,70.7629,70.809,27552.0
2021-03-02 15:25:00,76.85,76.97,76.85,76.89,22654.0,70.7814,70.8919,70.7814,70.8182,22654.0
2021-03-02 15:30:00,76.86,77.11,76.8,77.02,32436.0,70.7906,71.0208,70.7353,70.9379,32436.0
2021-03-02 15:35:00,76.95,76.98,76.81,76.85,35772.0,70.8735,70.9011,70.7445,70.7814,35772.0
2021-03-02 15:40:00,76.86,76.89,76.72,76.76,33612.0,70.7906,70.8182,70.6616,70.6985,33612.0
2021-03-02 15:45:00,76.76,76.89,76.58,76.71,41956.0,70.6985,70.8182,70.5327,70.6524,41956.0
2021-03-02 15:50:00,76.74,76.74,76.2,76.27,106068.0,70.68,70.68,70.1827,70.2472,106068.0
2021-03-02 15:55:00,76.27,76.33,75.94,76.02,271332.0,70.2472,70.3024,69.9432,70.0169,271332.0
2021-03-03 09:30:00,75.7,76.38,75.64,75.93,54362.0,69.7222,70.3485,69.6669,69.934,54362.0
2021-03-03 09:35:00,75.99,76.34,75.59,75.8,31786.0,69.9893,70.3116,69.6209,69.8143,31786.0
2021-03-03 09:40:00,75.79,76.11,75.44,75.67,37270.0,69.8051,70.0998,69.4827,69.6945,37270.0
2021-03-03 09:45:00,75.6,76.02,75.3,75.86,25340.0,69.6301,70.0169,69.3538,69.8695,25340.0
2021-03-03 09:50:00,75.86,76.05,75.75,75.89,21448.0,69.8695,70.0445,69.7682,69.8972,21448.0
2021-03-03 09:55:00,75.89,75.91,75.07,75.3,40286.0,69.8972,69.9156,69.1419,69.3538,40286.0
2021-03-03 10:00:00,75.28,75.35,75.01,75.26,26608.0,69.3353,69.3998,69.0867,69.3169,26608.0
2021-03-03 10:05:00,75.24,75.6,75.03,75.53,25796.0,69.2985,69.6301,69.1051,69.5656,25796.0
2021-03-03 10:10:00,75.53,75.53,74.79,74.86,39866.0,69.5656,69.5656,68.884,68.9485,39866.0
2021-03-03 10:15:00,74.83,74.89,74.66,74.73,16444.0,68.9209,68.9761,68.7643,68.8288,16444.0
2021-03-03 10:20:00,74.7,74.89,74.58,74.86,19166.0,68.8011,68.9761,68.6906,68.9485,19166.0
2021-03-03 10:25:00,74.93,75.15,74.67,74.67,16964.0,69.013,69.2156,68.7735,68.7735,16964.0
2021-03-03 10:30:00,74.58,75.05,74.5,74.99,31108.0,68.6906,69.1235,68.6169,69.0682,31108.0
2021-03-03 10:35:00,74.97,74.97,74.77,74.86,14198.0,69.0498,69.0498,68.8656,68.9485,14198.0
2021-03-03 10:40:00,74.81,74.81,74.5,74.5,21558.0,68.9024,68.9024,68.6169,68.6169,21558.0
2021-03-03 10:45:00,74.51,75.13,74.48,74.97,43500.0,68.6261,69.1972,68.5985,69.0498,43500.0
2021-03-03 10:50:00,74.89,75.05,74.79,74.92,43794.0,68.9761,69.1235,68.884,69.0038,43794.0
2021-03-03 10:55:00,74.96,75.14,74.68,75.11,17282.0,69.0406,69.2064,68.7827,69.1788,17282.0
2021-03-03 11:00:00,75.11,75.65,75.05,75.65,80198.0,69.1788,69.6761,69.1235,69.6761,80198.0
2021-03-03 11:05:00,75.65,76.17,75.56,76.17,88268.0,69.6761,70.1551,69.5932,70.1551,88268.0
2021-03-03 11:10:00,76.11,76.5,76.03,76.34,79260.0,70.0998,70.459,70.0261,70.3116,79260.0
2021-03-03 11:15:00,76.3,76.32,76.02,76.25,32904.0,70.2748,70.2932,70.0169,70.2287,32904.0
2021-03-03 11:20:00,76.24,76.36,76.08,76.28,43080.0,70.2195,70.33,70.0722,70.2564,43080.0
2021-03-03 11:25:00,76.26,76.73,76.26,76.73,23616.0,70.2379,70.6708,70.2379,70.6708,23616.0
2021-03-03 11:30:00,76.78,76.95,76.67,76.95,31522.0,70.7169,70.8735,70.6156,70.8735,31522.0
2021-03-03 11:35:00,76.95,77.02,76.72,76.8,51094.0,70.8735,70.9379,70.6616,70.7353,51094.0
2021-03-03 11:40:00,76.81,76.81,76.55,76.55,41026.0,70.7445,70.7445,70.505,70.505,41026.0
2021-03-03 11:45:00,76.57,76.72,76.5,76.69,15312.0,70.5235,70.6616,70.459,70.634,15312.0
2021-03-03 11:50:00,76.67,77.02,76.64,76.85,31230.0,70.6156,70.9379,70.5879,70.7814,31230.0
2021-03-03 11:55:00,76.81,76.9,76.55,76.56,69892.0,70.7445,70.8274,70.505,70.5143,69892.0
2021-03-03 12:00:00,76.56,76.87,76.55,76.67,14456.0,70.5143,70.7998,70.505,70.6156,14456.0
2021-03-03 12:05:00,76.62,76.72,76.58,76.72,11646.0,70.5695,70.6616,70.5327,70.6616,11646.0
2021-03-03 12:10:00,76.69,76.75,76.55,76.75,13268.0,70.634,70.6893,70.505,70.6893,13268.0
2021-03-03 12:15:00,76.73,76.73,76.53,76.53,4350.0,70.6708,70.6708,70.4866,70.4866,4350.0
2021-03-03 12:20:00,76.55,76.55,76.46,76.49,25476.0,70.505,70.505,70.4222,70.4498,25476.0
2021-03-03 12:25:00,76.44,76.44,76.24,76.29,8140.0,70.4037,70.4037,70.2195,70.2656,8140.0
2021-03-03 12:30:00,76.25,76.38,76.23,76.23,13312.0,70.2287,70.3485,70.2103,70.2103,13312.0
2021-03-03 12:35:00,76.22,76.38,76.2,76.36,15426.0,70.2011,70.3485,70.1827,70.33,15426.0
2021-03-03 12:40:00,76.28,76.61,76.28,76.55,3254.0,70.2564,70.5603,70.2564,70.505,3254.0
2021-03-03 12:45:00,76.42,76.67,76.41,76.67,3864.0,70.3853,70.6156,70.3761,70.6156,3864.0
2021-03-03 12:50:00,76.67,76.72,76.46,76.51,5798.0,70.6156,70.6616,70.4222,70.4682,5798.0
2021-03-03 12:55:00,76.47,76.55,76.36,76.45,5272.0,70.4314,70.505,70.33,70.4129,5272.0
2021-03-03 13:00:00,76.43,76.45,76.31,76.33,19202.0,70.3945,70.4129,70.284,70.3024,19202.0
2021-03-03 13:05:00,76.3,76.36,76.01,76.01,116362.0,70.2748,70.33,70.0077,70.0077,116362.0
2021-03-03 13:10:00,75.98,76.24,75.86,75.94,34552.0,69.9801,70.2195,69.8695,69.9432,34552.0
2021-03-03 13:15:00,75.89,76.18,75.79,76.18,31736.0,69.8972,70.1643,69.8051,70.1643,31736.0
2021-03-03 13:20:00,76.23,76.27,76.11,76.17,5340.0,70.2103,70.2472,70.0998,70.1551,5340.0
2021-03-03 13:25:00,76.2,76.26,76.01,76.15,15850.0,70.1827,70.2379,70.0077,70.1366,15850.0
2021-03-03 13:30:00,76.11,76.11,75.89,76.0,16646.0,70.0998,70.0998,69.8972,69.9985,16646.0
2021-03-03 13:35:00,75.98,76.16,75.98,76.08,3412.0,69.9801,70.1458,69.9801,70.0722,3412.0
2021-03-03 13:40:00,76.11,76.11,75.86,75.86,12632.0,70.0998,70.0998,69.8695,69.8695,12632.0
2021-03-03 13:45:00,75.87,75.9,75.61,75.61,12480.0,69.8787,69.9064,69.6393,69.6393,12480.0
2021-03-03 13:50:00,75.6,75.66,75.35,75.37,49684.0,69.6301,69.6853,69.3998,69.4182,49684.0
2021-03-03 13:55:00,75.33,75.33,75.08,75.1,19932.0,69.3814,69.3814,69.1511,69.1695,19932.0
2021-03-03 14:00:00,75.14,75.23,74.7,74.7,15456.0,69.2064,69.2893,68.8011,68.8011,15456.0
2021-03-03 14:05:00,74.69,74.73,74.53,74.61,29892.0,68.7919,68.8288,68.6446,68.7182,29892.0
2021-03-03 14:10:00,74.63,74.74,74.47,74.72,38428.0,68.7367,68.838,68.5893,68.8196,38428.0
2021-03-03 14:15:00,74.69,74.71,74.46,74.49,16298.0,68.7919,68.8103,68.5801,68.6077,16298.0
2021-03-03 14:20:00,74.53,74.58,74.13,74.27,61660.0,68.6446,68.6906,68.2761,68.4051,61660.0
2021-03-03 14:25:00,74.24,74.25,73.88,73.97,33814.0,68.3775,68.3867,68.0459,68.1288,33814.0
2021-03-03 14:30:00,73.92,74.12,73.82,73.89,51578.0,68.0827,68.2669,67.9906,68.0551,51578.0
2021-03-03 14:35:00,73.91,74.26,73.88,74.11,225102.0,68.0735,68.3959,68.0459,68.2577,225102.0
2021-03-03 14:40:00,74.1,74.52,74.07,74.52,29964.0,68.2485,68.6353,68.2209,68.6353,29964.0
2021-03-03 14:45:00,74.49,74.49,74.2,74.31,50642.0,68.6077,68.6077,68.3406,68.4419,50642.0
2021-03-03 14:50:00,74.32,74.89,74.32,74.84,32306.0,68.4511,68.9761,68.4511,68.9301,32306.0
2021-03-03 14:55:00,74.83,75.02,74.8,74.98,43574.0,68.9209,69.0959,68.8932,69.059,43574.0
2021-03-03 15:00:00,74.95,75.15,74.79,75.06,28840.0,69.0314,69.2156,68.884,69.1327,28840.0
2021-03-03 15:05:00,75.06,75.06,74.9,74.95,25368.0,69.1327,69.1327,68.9853,69.0314,25368.0
2021-03-03 15:10:00,75.02,75.09,74.95,74.97,28106.0,69.0959,69.1603,69.0314,69.0498,28106.0
2021-03-03 15:15:00,74.98,74.99,74.73,74.91,26220.0,69.059,69.0682,68.8288,68.9946,26220.0
2021-03-03 15:20:00,74.9,74.92,74.58,74.6,11226.0,68.9853,69.0038,68.6906,68.709,11226.0
2021-03-03 15:25:00,74.62,74.69,74.45,74.67,12972.0,68.7275,68.7919,68.5709,68.7735,12972.0
2021-03-03 15:30:00,74.72,74.73,74.53,74.69,11638.0,68.8196,68.8288,68.6446,68.7919,11638.0
2021-03-03 15:35:00,74.64,74.76,74.61,74.7,18408.0,68.7459,68.8564,68.7182,68.8011,18408.0
2021-03-03 15:40:00,74.72,75.01,74.61,74.92,47570.0,68.8196,69.0867,68.7182,69.0038,47570.0
2021-03-03 15:45:00,74.91,75.09,74.9,75.03,45440.0,68.9946,69.1603,68.9853,69.1051,45440.0
2021-03-03 15:50:00,74.97,74.97,74.23,74.28,107414.0,69.0498,69.0498,68.3682,68.4143,107414.0
2021-03-03 15:55:00,74.27,74.5,74.01,74.06,270876.0,68.4051,68.6169,68.1656,68.2117,270876.0
2021-03-04 09:30:00,74.08,74.61,73.17,74.33,42992.0,68.2301,68.7182,67.392,68.4604,42992.0
2021-03-04 09:35:00,74.42,74.59,74.21,74.38,35842.0,68.5432,68.6998,68.3498,68.5064,35842.0
2021-03-04 09:40:00,74.48,74.48,74.19,74.36,47210.0,68.5985,68.5985,68.3314,68.488,47210.0
2021-03-04 09:45:00,74.4,74.4,73.42,73.42,49814.0,68.5248,68.5248,67.6222,67.6222,49814.0
2021-03-04 09:50:00,73.06,73.48,72.91,73.23,25508.0,67.2906,67.6775,67.1525,67.4472,25508.0
2021-03-04 09:55:00,73.23,73.33,72.83,72.98,29558.0,67.4472,67.5393,67.0788,67.217,29558.0
2021-03-04 10:00:00,72.97,73.01,72.33,72.33,51116.0,67.2077,67.2446,66.6183,66.6183,51116.0
2021-03-04 10:05:00,72.37,72.38,72.05,72.1,34450.0,66.6551,66.6643,66.3604,66.4064,34450.0
2021-03-04 10:10:00,72.01,72.28,71.85,72.28,39582.0,66.3236,66.5722,66.1762,66.5722,39582.0
2021-03-04 10:15:00,72.35,72.41,71.63,71.65,30770.0,66.6367,66.692,65.9736,65.992,30770.0
2021-03-04 10:20:00,71.64,72.47,71.64,72.29,32962.0,65.9828,66.7472,65.9828,66.5814,32962.0
2021-03-04 10:25:00,72.27,72.28,71.9,72.12,17138.0,66.563,66.5722,66.2222,66.4249,17138.0
2021-03-04 10:30:00,72.06,72.35,71.95,72.31,32878.0,66.3696,66.6367,66.2683,66.5999,32878.0
2021-03-04 10:35:00,72.31,72.52,72.2,72.42,42814.0,66.5999,66.7933,66.4986,66.7012,42814.0
2021-03-04 10:40:00,72.36,72.79,72.24,72.74,43814.0,66.6459,67.042,66.5354,66.9959,43814.0
2021-03-04 10:45:00,72.75,72.99,72.61,72.64,23576.0,67.0051,67.2262,66.8762,66.9038,23576.0
2021-03-04 10:50:00,72.67,72.89,72.05,72.08,55812.0,66.9314,67.1341,66.3604,66.388,55812.0
2021-03-04 10:55:00,72.02,72.67,72.02,72.45,32494.0,66.3328,66.9314,66.3328,66.7288,32494.0
2021-03-04 11:00:00,72.46,72.81,72.37,72.78,21190.0,66.738,67.0604,66.6551,67.0328,21190.0
2021-03-04 11:05:00,72.8,72.82,72.28,72.31,27454.0,67.0512,67.0696,66.5722,66.5999,27454.0
2021-03-04 11:10:00,72.31,72.37,71.89,71.89,22508.0,66.5999,66.6551,66.213,66.213,22508.0
2021-03-04 11:15:00,71.89,72.21,71.8,72.06,20792.0,66.213,66.5078,66.1301,66.3696,20792.0
2021-03-04 11:20:00,72.1,72.29,72.02,72.28,20940.0,66.4064,66.5814,66.3328,66.5722,20940.0
2021-03-04 11:25:00,72.24,72.3,71.8,72.0,25388.0,66.5354,66.5907,66.1301,66.3143,25388.0
2021-03-04 11:30:00,72.05,72.37,71.91,71.94,28206.0,66.3604,66.6551,66.2315,66.2591,28206.0
2021-03-04 11:35:00,71.95,72.34,71.95,72.34,18304.0,66.2683,66.6275,66.2683,66.6275,18304.0
2021-03-04 11:40:00,72.3,72.82,72.28,72.72,19894.0,66.5907,67.0696,66.5722,66.9775,19894.0
2021-03-04 11:45:00,72.64,72.89,72.64,72.82,11882.0,66.9038,67.1341,66.9038,67.0696,11882.0
2021-03-04 11:50:00,72.86,72.88,72.71,72.72,12396.0,67.1064,67.1249,66.9683,66.9775,12396.0
2021-03-04 11:55:00,72.67,72.75,72.53,72.58,14772.0,66.9314,67.0051,66.8025,66.8485,14772.0
2021-03-04 12:00:00,72.61,72.92,72.59,72.86,14032.0,66.8762,67.1617,66.8578,67.1064,14032.0
2021-03-04 12:05:00,72.8,72.94,72.67,72.91,13746.0,67.0512,67.1801,66.9314,67.1525,13746.0
2021-03-04 12:10:00,72.83,72.83,72.0,72.23,26528.0,67.0788,67.0788,66.3143,66.5262,26528.0
2021-03-04 12:15:00,72.12,72.74,72.09,72.54,28300.0,66.4249,66.9959,66.3972,66.8117,28300.0
2021-03-04 12:20:00,72.49,72.64,71.69,71.86,28036.0,66.7657,66.9038,66.0288,66.1854,28036.0
2021-03-04 12:25:00,71.71,72.0,71.5,71.87,41188.0,66.0472,66.3143,65.8538,66.1946,41188.0
2021-03-04 12:30:00,71.8,71.81,71.42,71.53,25574.0,66.1301,66.1394,65.7801,65.8815,25574.0
2021-03-04 12:35:00,71.46,71.9,71.35,71.9,26604.0,65.817,66.2222,65.7157,66.2222,26604.0
2021-03-04 12:40:00,71.88,71.95,71.63,71.63,40184.0,66.2038,66.2683,65.9736,65.9736,40184.0
2021-03-04 12:45:00,71.6,71.64,71.32,71.32,15186.0,65.9459,65.9828,65.688,65.688,15186.0
2021-03-04 12:50:00,71.36,71.61,71.13,71.14,46874.0,65.7249,65.9551,65.513,65.5223,46874.0
2021-03-04 12:55:00,71.16,71.16,70.75,71.07,31248.0,65.5407,65.5407,65.1631,65.4578,31248.0
2021-03-04 13:00:00,71.03,71.26,70.87,71.14,21664.0,65.4209,65.6328,65.2736,65.5223,21664.0
2021-03-04 13:05:00,71.18,71.18,70.47,70.57,37540.0,65.5591,65.5591,64.9052,64.9973,37540.0
2021-03-04 13:10:00,70.48,70.54,70.16,70.33,17774.0,64.9144,64.9696,64.6196,64.7762,17774.0
2021-03-04 13:15:00,70.3,70.56,70.18,70.56,26120.0,64.7486,64.9881,64.6381,64.9881,26120.0
2021-03-04 13:20:00,70.5,70.53,70.2,70.51,58452.0,64.9328,64.9604,64.6565,64.942,58452.0
2021-03-04 13:25:00,70.46,70.99,70.19,70.98,34172.0,64.896,65.3841,64.6473,65.3749,34172.0
2021-03-04 13:30:00,71.0,71.0,70.21,70.36,29120.0,65.3933,65.3933,64.6657,64.8039,29120.0
2021-03-04 13:35:00,70.48,70.71,70.33,70.57,27378.0,64.9144,65.1262,64.7762,64.9973,27378.0
2021-03-04 13:40:00,70.53,70.58,70.21,70.31,21808.0,64.9604,65.0065,64.6657,64.7578,21808.0
2021-03-04 13:45:00,70.21,70.33,69.75,69.92,34520.0,64.6657,64.7762,64.242,64.3986,34520.0
2021-03-04 13:50:00,69.88,69.91,69.39,69.65,24148.0,64.3618,64.3894,63.9105,64.1499,24148.0
2021-03-04 13:55:00,69.72,69.78,69.35,69.35,17890.0,64.2144,64.2697,63.8736,63.8736,17890.0
2021-03-04 14:00:00,69.41,69.8,69.39,69.51,39178.0,63.9289,64.2881,63.9105,64.021,39178.0
2021-03-04 14:05:00,69.5,70.03,69.48,70.03,35992.0,64.0118,64.4999,63.9933,64.4999,35992.0
2021-03-04 14:10:00,70.01,70.01,69.69,69.75,14172.0,64.4815,64.4815,64.1868,64.242,14172.0
2021-03-04 14:15:00,69.68,69.73,69.42,69.65,21900.0,64.1776,64.2236,63.9381,64.1499,21900.0
2021-03-04 14:20:00,69.74,70.1,69.71,70.1,19296.0,64.2328,64.5644,64.2052,64.5644,19296.0
2021-03-04 14:25:00,70.17,70.63,70.13,70.57,31330.0,64.6289,65.0525,64.592,64.9973,31330.0
2021-03-04 14:30:00,70.57,70.58,70.26,70.33,27038.0,64.9973,65.0065,64.7117,64.7762,27038.0
2021-03-04 14:35:00,70.35,70.35,70.04,70.24,15672.0,64.7946,64.7946,64.5091,64.6933,15672.0
2021-03-04 14:40:00,70.21,70.73,70.17,70.71,14260.0,64.6657,65.1446,64.6289,65.1262,14260.0
2021-03-04 14:45:00,70.72,71.06,70.57,70.82,14996.0,65.1354,65.4486,64.9973,65.2275,14996.0
2021-03-04 14:50:00,70.88,70.92,70.43,70.75,21154.0,65.2828,65.3196,64.8683,65.1631,21154.0
2021-03-04 14:55:00,70.83,70.85,70.64,70.8,14546.0,65.2367,65.2552,65.0617,65.2091,14546.0
2021-03-04 15:00:00,70.76,70.86,70.32,70.32,16388.0,65.1723,65.2644,64.767,64.767,16388.0
2021-03-04 15:05:00,70.42,70.68,70.23,70.23,23200.0,64.8591,65.0986,64.6841,64.6841,23200.0
2021-03-04 15:10:00,70.24,70.27,70.03,70.16,20220.0,64.6933,64.721,64.4999,64.6196,20220.0
2021-03-04 15:15:00,70.14,70.35,70.07,70.14,25284.0,64.6012,64.7946,64.5368,64.6012,25284.0
2021-03-04 15:20:00,70.08,70.14,69.87,69.93,19622.0,64.546,64.6012,64.3525,64.4078,19622.0
2021-03-04 15:25:00,69.97,70.31,69.89,70.23,16208.0,64.4447,64.7578,64.371,64.6841,16208.0
2021-03-04 15:30:00,70.22,70.74,70.17,70.61,38138.0,64.6749,65.1538,64.6289,65.0341,38138.0
2021-03-04 15:35:00,70.58,70.75,70.24,70.48,66732.0,65.0065,65.1631,64.6933,64.9144,66732.0
2021-03-04 15:40:00,70.49,70.92,70.49,70.79,64650.0,64.9236,65.3196,64.9236,65.1999,64650.0
2021-03-04 15:45:00,70.78,70.9,70.52,70.67,74448.0,65.1907,65.3012,64.9512,65.0894,74448.0
2021-03-04 15:50:00,70.69,70.94,70.08,70.09,142350.0,65.1078,65.3381,64.546,64.5552,142350.0
2021-03-04 15:55:00,70.05,70.16,69.86,70.0,347870.0,64.5183,64.6196,64.3433,64.4723,347870.0
2021-03-05 09:30:00,72.01,72.02,71.06,71.19,94650.0,66.3236,66.3328,65.4486,65.5683,94650.0
2021-03-05 09:35:00,71.13,71.13,70.08,70.1,38936.0,65.513,65.513,64.546,64.5644,38936.0
2021-03-05 09:40:00,70.2,70.85,70.14,70.53,25406.0,64.6565,65.2552,64.6012,64.9604,25406.0
2021-03-05 09:45:00,70.51,70.74,69.89,69.89,23096.0,64.942,65.1538,64.371,64.371,23096.0
2021-03-05 09:50:00,69.99,70.21,69.59,69.61,20510.0,64.4631,64.6657,64.0947,64.1131,20510.0
2021-03-05 09:55:00,69.67,69.81,69.22,69.64,42540.0,64.1683,64.2973,63.7539,64.1407,42540.0
2021-03-05 10:00:00,69.61,69.66,69.21,69.31,43132.0,64.1131,64.1591,63.7447,63.8368,43132.0
2021-03-05 10:05:00,69.36,69.86,69.32,69.51,32800.0,63.8828,64.3433,63.846,64.021,32800.0
2021-03-05 10:10:00,69.42,69.64,68.8,68.89,36262.0,63.9381,64.1407,63.367,63.4499,36262.0
2021-03-05 10:15:00,68.89,69.3,68.74,68.98,42798.0,63.4499,63.8276,63.3118,63.5328,42798.0
2021-03-05 10:20:00,68.94,69.14,68.44,68.56,36012.0,63.496,63.6802,63.0355,63.146,36012.0
2021-03-05 10:25:00,68.56,69.13,68.5,68.58,112392.0,63.146,63.671,63.0907,63.1644,112392.0
2021-03-05 10:30:00,68.59,68.73,68.24,68.52,86080.0,63.1736,63.3026,62.8513,63.1092,86080.0
2021-03-05 10:35:00,68.49,68.91,68.42,68.52,34256.0,63.0815,63.4684,63.017,63.1092,34256.0
2021-03-05 10:40:00,68.47,68.93,68.39,68.77,29672.0,63.0631,63.4868,62.9894,63.3394,29672.0
2021-03-05 10:45:00,68.76,69.11,68.55,69.09,60590.0,63.3302,63.6526,63.1368,63.6341,60590.0
2021-03-05 10:50:00,69.09,69.72,69.03,69.69,73134.0,63.6341,64.2144,63.5789,64.1868,73134.0
2021-03-05 10:55:00,69.64,69.96,69.36,69.42,88114.0,64.1407,64.4354,63.8828,63.9381,88114.0
2021-03-05 11:00:00,69.51,69.74,69.29,69.33,55336.0,64.021,64.2328,63.8183,63.8552,55336.0
2021-03-05 11:05:00,69.32,69.38,68.75,68.89,22680.0,63.846,63.9012,63.321,63.4499,22680.0
2021-03-05 11:10:00,68.92,69.11,68.42,68.46,31354.0,63.4776,63.6526,63.017,63.0539,31354.0
2021-03-05 11:15:00,68.52,68.55,68.15,68.25,30088.0,63.1092,63.1368,62.7684,62.8605,30088.0
2021-03-05 11:20:00,68.25,68.4,67.87,67.88,52404.0,62.8605,62.9986,62.5105,62.5197,52404.0
2021-03-05 11:25:00,67.91,68.23,67.76,68.13,81812.0,62.5473,62.8421,62.4092,62.75,81812.0
2021-03-05 11:30:00,68.11,68.71,68.11,68.33,25124.0,62.7315,63.2841,62.7315,62.9342,25124.0
2021-03-05 11:35:00,68.33,68.92,68.3,68.83,29024.0,62.9342,63.4776,62.9065,63.3947,29024.0
2021-03-05 11:40:00,68.86,69.14,68.57,69.14,36372.0,63.4223,63.6802,63.1552,63.6802,36372.0
2021-03-05 11:45:00,69.12,69.13,68.83,69.01,14114.0,63.6618,63.671,63.3947,63.5605,14114.0
2021-03-05 11:50:00,68.83,69.03,68.75,68.78,14948.0,63.3947,63.5789,63.321,63.3486,14948.0
2021-03-05 11:55:00,68.89,69.49,68.86,69.33,20312.0,63.4499,64.0026,63.4223,63.8552,20312.0
2021-03-05 12:00:00,69.38,69.55,69.17,69.5,13490.0,63.9012,64.0578,63.7078,64.0118,13490.0
2021-03-05 12:05:00,69.46,69.55,69.2,69.21,16654.0,63.9749,64.0578,63.7355,63.7447,16654.0
2021-03-05 12:10:00,69.17,69.57,69.16,69.5,25356.0,63.7078,64.0762,63.6986,64.0118,25356.0
2021-03-05 12:15:00,69.52,70.03,69.46,70.03,41640.0,64.0302,64.4999,63.9749,64.4999,41640.0
2021-03-05 12:20:00,70.05,70.54,69.94,70.51,87002.0,64.5183,64.9696,64.417,64.942,87002.0
2021-03-05 12:25:00,70.52,70.72,70.3,70.67,43570.0,64.9512,65.1354,64.7486,65.0894,43570.0
2021-03-05 12:30:00,70.66,71.15,70.66,70.9,52624.0,65.0802,65.5315,65.0802,65.3012,52624.0
2021-03-05 12:35:00,70.82,71.05,70.54,70.92,26194.0,65.2275,65.4394,64.9696,65.3196,26194.0
2021-03-05 12:40:00,70.94,70.95,70.7,70.95,48746.0,65.3381,65.3473,65.117,65.3473,48746.0
2021-03-05 12:45:00,70.89,71.1,70.63,70.7,80090.0,65.292,65.4854,65.0525,65.117,80090.0
2021-03-05 12:50:00,70.73,71.03,70.6,70.8,27856.0,65.1446,65.4209,65.0249,65.2091,27856.0
2021-03-05 12:55:00,70.77,71.07,70.76,71.06,14934.0,65.1815,65.4578,65.1723,65.4486,14934.0
2021-03-05 13:00:00,71.09,71.27,70.45,70.52,23322.0,65.4762,65.642,64.8867,64.9512,23322.0
2021-03-05 13:05:00,70.53,71.09,70.52,71.08,24208.0,64.9604,65.4762,64.9512,65.467,24208.0
2021-03-05 13:10:00,71.01,71.13,70.83,71.13,15534.0,65.4025,65.513,65.2367,65.513,15534.0
2021-03-05 13:15:00,71.08,71.78,71.05,71.78,71166.0,65.467,66.1117,65.4394,66.1117,71166.0
2021-03-05 13:20:00,71.77,71.77,71.31,71.46,27310.0,66.1025,66.1025,65.6788,65.817,27310.0
2021-03-05 13:25:00,71.53,71.89,71.42,71.89,23556.0,65.8815,66.213,65.7801,66.213,23556.0
2021-03-05 13:30:00,71.91,72.04,71.7,71.99,16076.0,66.2315,66.3512,66.038,66.3051,16076.0
2021-03-05 13:35:00,72.07,72.19,71.81,72.17,14738.0,66.3788,66.4893,66.1394,66.4709,14738.0
2021-03-05 13:40:00,72.24,72.36,71.89,71.9,16134.0,66.5354,66.6459,66.213,66.2222,16134.0
2021-03-05 13:45:00,71.92,72.1,71.85,72.03,23732.0,66.2407,66.4064,66.1762,66.342,23732.0
2021-03-05 13:50:00,71.99,72.2,71.54,71.6,17616.0,66.3051,66.4986,65.8907,65.9459,17616.0
2021-03-05 13:55:00,71.67,72.05,71.59,72.05,25372.0,66.0104,66.3604,65.9367,66.3604,25372.0
2021-03-05 14:00:00,72.1,72.15,71.64,71.75,27868.0,66.4064,66.4525,65.9828,66.0841,27868.0
2021-03-05 14:05:00,71.74,71.76,71.5,71.6,19602.0,66.0749,66.0933,65.8538,65.9459,19602.0
2021-03-05 14:10:00,71.61,71.75,71.48,71.75,25398.0,65.9551,66.0841,65.8354,66.0841,25398.0
2021-03-05 14:15:00,71.78,71.88,71.35,71.4,70060.0,66.1117,66.2038,65.7157,65.7617,70060.0
2021-03-05 14:20:00,71.44,71.59,71.4,71.53,40530.0,65.7986,65.9367,65.7617,65.8815,40530.0
2021-03-05 14:25:00,71.57,71.94,71.53,71.94,11430.0,65.9183,66.2591,65.8815,66.2591,11430.0
2021-03-05 14:30:00,71.95,72.45,71.95,72.41,97896.0,66.2683,66.7288,66.2683,66.692,97896.0
2021-03-05 14:35:00,72.46,72.51,72.03,72.04,52426.0,66.738,66.7841,66.342,66.3512,52426.0
2021-03-05 14:40:00,72.11,72.15,71.67,71.77,19722.0,66.4157,66.4525,66.0104,66.1025,19722.0
2021-03-05 14:45:00,71.8,71.99,71.67,71.93,18670.0,66.1301,66.3051,66.0104,66.2499,18670.0
2021-03-05 14:50:00,71.94,72.11,71.92,72.11,19834.0,66.2591,66.4157,66.2407,66.4157,19834.0
2021-03-05 14:55:00,72.14,72.38,72.08,72.29,17380.0,66.4433,66.6643,66.388,66.5814,17380.0
2021-03-05 15:00:00,72.29,72.38,72.22,72.28,27248.0,66.5814,66.6643,66.517,66.5722,27248.0
2021-03-05 15:05:00,72.28,72.33,72.09,72.16,21010.0,66.5722,66.6183,66.3972,66.4617,21010.0
2021-03-05 15:10:00,72.16,72.26,71.98,72.23,35290.0,66.4617,66.5538,66.2959,66.5262,35290.0
2021-03-05 15:15:00,72.27,72.48,72.13,72.26,23944.0,66.563,66.7564,66.4341,66.5538,23944.0
2021-03-05 15:20:00,72.27,72.42,72.22,72.35,24722.0,66.563,66.7012,66.517,66.6367,24722.0
2021-03-05 15:25:00,72.32,72.43,72.24,72.42,28172.0,66.6091,66.7104,66.5354,66.7012,28172.0
2021-03-05 15:30:00,72.41,72.51,72.31,72.42,38586.0,66.692,66.7841,66.5999,66.7012,38586.0
2021-03-05 15:35:00,72.45,72.75,72.44,72.73,104828.0,66.7288,67.0051,66.7196,66.9867,104828.0
2021-03-05 15:40:00,72.72,72.74,72.53,72.7,118156.0,66.9775,66.9959,66.8025,66.9591,118156.0
2021-03-05 15:45:00,72.69,72.83,72.53,72.67,186298.0,66.9499,67.0788,66.8025,66.9314,186298.0
2021-03-05 15:50:00,72.67,72.98,72.64,72.8,236922.0,66.9314,67.217,66.9038,67.0512,236922.0
2021-03-05 15:55:00,72.78,72.83,72.5,72.72,389104.0,67.0328,67.0788,66.7749,66.9775,389104.0
2021-03-08 09:30:00,72.17,72.84,71.28,71.91,98298.0,66.4709,67.088,65.6512,66.2315,98298.0
2021-03-08 09:35:00,71.69,72.14,71.42,72.14,31908.0,66.0288,66.4433,65.7801,66.4433,31908.0
2021-03-08 09:40:00,72.09,73.17,72.09,72.82,40052.0,66.3972,67.392,66.3972,67.0696,40052.0
2021-03-08 09:45:00,72.86,73.22,72.23,72.23,24800.0,67.1064,67.438,66.5262,66.5262,24800.0
2021-03-08 09:50:00,72.19,72.43,71.71,71.89,49570.0,66.4893,66.7104,66.0472,66.213,49570.0
2021-03-08 09:55:00,71.93,72.23,71.55,71.87,65316.0,66.2499,66.5262,65.8999,66.1946,65316.0
2021-03-08 10:00:00,71.97,72.21,71.61,71.79,16824.0,66.2867,66.5078,65.9551,66.1209,16824.0
2021-03-08 10:05:00,71.83,72.66,71.74,72.66,14426.0,66.1578,66.9222,66.0749,66.9222,14426.0
2021-03-08 10:10:00,72.63,72.71,71.86,72.08,8908.0,66.8946,66.9683,66.1854,66.388,8908.0
2021-03-08 10:15:00,72.24,72.5,72.08,72.31,15594.0,66.5354,66.7749,66.388,66.5999,15594.0
2021-03-08 10:20:00,72.34,72.58,71.99,72.05,5602.0,66.6275,66.8485,66.3051,66.3604,5602.0
2021-03-08 10:25:00,72.12,72.69,72.12,72.69,17320.0,66.4249,66.9499,66.4249,66.9499,17320.0
2021-03-08 10:30:00,72.7,73.0,72.7,72.73,8402.0,66.9591,67.2354,66.9591,66.9867,8402.0
2021-03-08 10:35:00,72.77,72.92,72.51,72.58,8150.0,67.0235,67.1617,66.7841,66.8485,8150.0
2021-03-08 10:40:00,72.64,72.97,72.64,72.93,8176.0,66.9038,67.2077,66.9038,67.1709,8176.0
2021-03-08 10:45:00,72.96,73.0,72.42,72.42,13016.0,67.1985,67.2354,66.7012,66.7012,13016.0
2021-03-08 10:50:00,72.6,72.61,72.13,72.24,28408.0,66.867,66.8762,66.4341,66.5354,28408.0
2021-03-08 10:55:00,72.3,72.46,72.11,72.17,16114.0,66.5907,66.738,66.4157,66.4709,16114.0
2021-03-08 11:00:00,72.25,72.48,72.25,72.32,5366.0,66.5446,66.7564,66.5446,66.6091,5366.0
2021-03-08 11:05:00,72.14,72.3,72.01,72.11,12608.0,66.4433,66.5907,66.3236,66.4157,12608.0
2021-03-08 11:10:00,72.04,72.04,71.78,71.91,12212.0,66.3512,66.3512,66.1117,66.2315,12212.0
2021-03-08 11:15:00,71.9,72.09,71.76,72.09,10656.0,66.2222,66.3972,66.0933,66.3972,10656.0
2021-03-08 11:20:00,72.1,72.22,71.97,72.13,22958.0,66.4064,66.517,66.2867,66.4341,22958.0
2021-03-08 11:25:00,72.06,72.13,71.86,72.11,10992.0,66.3696,66.4341,66.1854,66.4157,10992.0
2021-03-08 11:30:00,72.07,72.07,71.72,71.91,11708.0,66.3788,66.3788,66.0565,66.2315,11708.0
2021-03-08 11:35:00,71.81,71.81,71.56,71.7,11984.0,66.1394,66.1394,65.9091,66.038,11984.0
2021-03-08 11:40:00,71.66,71.73,71.2,71.2,22000.0,66.0012,66.0657,65.5775,65.5775,22000.0
2021-03-08 11:45:00,71.19,71.37,71.14,71.22,20418.0,65.5683,65.7341,65.5223,65.5959,20418.0
2021-03-08 11:50:00,71.22,71.24,70.8,70.81,14324.0,65.5959,65.6144,65.2091,65.2183,14324.0
2021-03-08 11:55:00,70.85,71.03,70.71,70.71,7070.0,65.2552,65.4209,65.1262,65.1262,7070.0
2021-03-08 12:00:00,70.73,70.86,70.47,70.58,13006.0,65.1446,65.2644,64.9052,65.0065,13006.0
2021-03-08 12:05:00,70.51,70.96,70.51,70.96,12814.0,64.942,65.3565,64.942,65.3565,12814.0
2021-03-08 12:10:00,70.89,70.92,70.56,70.81,11884.0,65.292,65.3196,64.9881,65.2183,11884.0
2021-03-08 12:15:00,70.75,71.03,70.61,70.75,45802.0,65.1631,65.4209,65.0341,65.1631,45802.0
2021-03-08 12:20:00,70.79,71.55,70.79,71.55,9202.0,65.1999,65.8999,65.1999,65.8999,9202.0
2021-03-08 12:25:00,71.46,71.5,71.29,71.34,10890.0,65.817,65.8538,65.6604,65.7065,10890.0
2021-03-08 12:30:00,71.42,71.44,71.12,71.27,96526.0,65.7801,65.7986,65.5038,65.642,96526.0
2021-03-08 12:35:00,71.3,71.34,70.99,71.04,25968.0,65.6696,65.7065,65.3841,65.4302,25968.0
2021-03-08 12:40:00,71.01,71.17,70.99,71.14,17832.0,65.4025,65.5499,65.3841,65.5223,17832.0
2021-03-08 12:45:00,71.13,71.36,71.07,71.36,10200.0,65.513,65.7249,65.4578,65.7249,10200.0
2021-03-08 12:50:00,71.27,71.34,71.0,71.05,17278.0,65.642,65.7065,65.3933,65.4394,17278.0
2021-03-08 12:55:00,71.07,71.07,70.52,70.54,24270.0,65.4578,65.4578,64.9512,64.9696,24270.0
2021-03-08 13:00:00,70.57,70.78,70.54,70.72,13302.0,64.9973,65.1907,64.9696,65.1354,13302.0
2021-03-08 13:05:00,70.74,70.83,70.61,70.75,12048.0,65.1538,65.2367,65.0341,65.1631,12048.0
2021-03-08 13:10:00,70.75,70.75,70.52,70.55,12130.0,65.1631,65.1631,64.9512,64.9788,12130.0
2021-03-08 13:15:00,70.5,70.67,70.49,70.49,10916.0,64.9328,65.0894,64.9236,64.9236,10916.0
2021-03-08 13:20:00,70.49,70.7,70.36,70.51,15616.0,64.9236,65.117,64.8039,64.942,15616.0
2021-03-08 13:25:00,70.57,70.61,70.41,70.55,19596.0,64.9973,65.0341,64.8499,64.9788,19596.0
2021-03-08 13:30:00,70.56,70.57,70.2,70.23,13486.0,64.9881,64.9973,64.6565,64.6841,13486.0
2021-03-08 13:35:00,70.17,70.29,70.01,70.01,14842.0,64.6289,64.7394,64.4815,64.4815,14842.0
2021-03-08 13:40:00,70.0,70.06,69.77,69.8,18798.0,64.4723,64.5275,64.2604,64.2881,18798.0
2021-03-08 13:45:00,69.73,69.77,69.48,69.51,22466.0,64.2236,64.2604,63.9933,64.021,22466.0
2021-03-08 13:50:00,69.49,69.56,69.29,69.46,29664.0,64.0026,64.067,63.8183,63.9749,29664.0
2021-03-08 13:55:00,69.4,69.4,69.05,69.11,42462.0,63.9197,63.9197,63.5973,63.6526,42462.0
2021-03-08 14:00:00,69.05,69.22,68.96,69.19,31134.0,63.5973,63.7539,63.5144,63.7262,31134.0
2021-03-08 14:05:00,69.15,69.64,69.11,69.5,60938.0,63.6894,64.1407,63.6526,64.0118,60938.0
2021-03-08 14:10:00,69.48,69.66,69.42,69.6,57776.0,63.9933,64.1591,63.9381,64.1039,57776.0
2021-03-08 14:15:00,69.6,69.68,69.43,69.5,38116.0,64.1039,64.1776,63.9473,64.0118,38116.0
2021-03-08 14:20:00,69.46,69.75,69.44,69.75,28866.0,63.9749,64.242,63.9565,64.242,28866.0
2021-03-08 14:25:00,69.66,69.77,69.54,69.64,18170.0,64.1591,64.2604,64.0486,64.1407,18170.0
2021-03-08 14:30:00,69.64,69.79,69.59,69.67,18962.0,64.1407,64.2789,64.0947,64.1683,18962.0
2021-03-08 14:35:00,69.67,69.74,69.31,69.31,25118.0,64.1683,64.2328,63.8368,63.8368,25118.0
2021-03-08 14:40:00,69.36,69.45,69.15,69.21,27396.0,63.8828,63.9657,63.6894,63.7447,27396.0
2021-03-08 14:45:00,69.24,69.32,69.16,69.22,48688.0,63.7723,63.846,63.6986,63.7539,48688.0
2021-03-08 14:50:00,69.27,69.37,69.19,69.33,24912.0,63.7999,63.892,63.7262,63.8552,24912.0
2021-03-08 14:55:00,69.31,69.36,69.21,69.27,11390.0,63.8368,63.8828,63.7447,63.7999,11390.0
2021-03-08 15:00:00,69.28,69.28,68.79,68.86,32136.0,63.8091,63.8091,63.3578,63.4223,32136.0
2021-03-08 15:05:00,68.83,68.86,68.73,68.75,32978.0,63.3947,63.4223,63.3026,63.321,32978.0
2021-03-08 15:10:00,68.78,68.88,68.65,68.87,23370.0,63.3486,63.4407,63.2289,63.4315,23370.0
2021-03-08 15:15:00,68.91,68.91,68.49,68.55,25392.0,63.4684,63.4684,63.0815,63.1368,25392.0
2021-03-08 15:20:00,68.55,68.74,68.46,68.74,39422.0,63.1368,63.3118,63.0539,63.3118,39422.0
2021-03-08 15:25:00,68.64,68.81,68.6,68.63,26364.0,63.2197,63.3763,63.1828,63.2105,26364.0
2021-03-08 15:30:00,68.63,68.98,68.63,68.87,25480.0,63.2105,63.5328,63.2105,63.4315,25480.0
2021-03-08 15:35:00,68.86,69.13,68.86,68.98,55694.0,63.4223,63.671,63.4223,63.5328,55694.0
2021-03-08 15:40:00,68.98,69.15,68.92,69.15,51740.0,63.5328,63.6894,63.4776,63.6894,51740.0
2021-03-08 15:45:00,69.14,69.16,68.81,69.04,77088.0,63.6802,63.6986,63.3763,63.5881,77088.0
2021-03-08 15:50:00,69.04,69.14,68.71,68.78,108658.0,63.5881,63.6802,63.2841,63.3486,108658.0
2021-03-08 15:55:00,68.73,68.79,68.25,68.38,242786.0,63.3026,63.3578,62.8605,62.9802,242786.0
2021-03-09 09:30:00,71.02,71.17,70.57,71.13,49538.0,65.4117,65.5499,64.9973,65.513,49538.0
2021-03-09 09:35:00,71.01,71.17,70.83,71.14,26788.0,65.4025,65.5499,65.2367,65.5223,26788.0
2021-03-09 09:40:00,71.07,71.07,70.54,70.77,32722.0,65.4578,65.4578,64.9696,65.1815,32722.0
2021-03-09 09:45:00,70.85,71.5,70.76,71.5,37500.0,65.2552,65.8538,65.1723,65.8538,37500.0
2021-03-09 09:50:00,71.56,71.58,71.32,71.34,56512.0,65.9091,65.9275,65.688,65.7065,56512.0
2021-03-09 09:55:00,71.36,72.08,71.36,71.93,41756.0,65.7249,66.388,65.7249,66.2499,41756.0
2021-03-09 10:00:00,71.9,72.17,71.77,72.0,90128.0,66.2222,66.4709,66.1025,66.3143,90128.0
2021-03-09 10:05:00,71.97,72.29,71.94,72.04,152704.0,66.2867,66.5814,66.2591,66.3512,152704.0
2021-03-09 10:10:00,72.05,72.16,71.73,71.73,27042.0,66.3604,66.4617,66.0657,66.0657,27042.0
2021-03-09 10:15:00,71.85,72.0,71.81,71.83,24168.0,66.1762,66.3143,66.1394,66.1578,24168.0
2021-03-09 10:20:00,71.82,71.92,71.5,71.53,16798.0,66.1486,66.2407,65.8538,65.8815,16798.0
2021-03-09 10:25:00,71.56,71.88,71.42,71.42,11906.0,65.9091,66.2038,65.7801,65.7801,11906.0
2021-03-09 10:30:00,71.48,71.64,71.32,71.32,12936.0,65.8354,65.9828,65.688,65.688,12936.0
2021-03-09 10:35:00,71.44,71.71,71.41,71.71,10796.0,65.7986,66.0472,65.7709,66.0472,10796.0
2021-03-09 10:40:00,71.7,71.83,71.58,71.69,14774.0,66.038,66.1578,65.9275,66.0288,14774.0
2021-03-09 10:45:00,71.77,71.77,71.57,71.58,12592.0,66.1025,66.1025,65.9183,65.9275,12592.0
2021-03-09 10:50:00,71.63,71.84,71.62,71.69,14520.0,65.9736,66.167,65.9644,66.0288,14520.0
2021-03-09 10:55:00,71.77,71.9,71.71,71.79,11184.0,66.1025,66.2222,66.0472,66.1209,11184.0
2021-03-09 11:00:00,71.79,72.08,71.67,72.08,22624.0,66.1209,66.388,66.0104,66.388,22624.0
2021-03-09 11:05:00,72.1,72.2,71.83,71.99,10642.0,66.4064,66.4986,66.1578,66.3051,10642.0
2021-03-09 11:10:00,71.97,71.97,71.78,71.94,10638.0,66.2867,66.2867,66.1117,66.2591,10638.0
2021-03-09 11:15:00,71.91,72.07,71.86,72.07,12258.0,66.2315,66.3788,66.1854,66.3788,12258.0
2021-03-09 11:20:00,72.06,72.11,71.89,72.03,14030.0,66.3696,66.4157,66.213,66.342,14030.0
2021-03-09 11:25:00,71.98,72.14,71.94,72.08,12344.0,66.2959,66.4433,66.2591,66.388,12344.0
2021-03-09 11:30:00,72.23,72.25,72.04,72.17,12570.0,66.5262,66.5446,66.3512,66.4709,12570.0
2021-03-09 11:35:00,72.17,72.17,71.99,72.04,6720.0,66.4709,66.4709,66.3051,66.3512,6720.0
2021-03-09 11:40:00,72.0,72.33,71.98,72.25,12466.0,66.3143,66.6183,66.2959,66.5446,12466.0
2021-03-09 11:45:00,72.22,72.24,72.03,72.08,22138.0,66.517,66.5354,66.342,66.388,22138.0
2021-03-09 11:50:00,72.19,72.37,72.15,72.22,26308.0,66.4893,66.6551,66.4525,66.517,26308.0
2021-03-09 11:55:00,72.27,72.54,72.27,72.39,14734.0,66.563,66.8117,66.563,66.6735,14734.0
2021-03-09 12:00:00,72.42,72.51,72.31,72.36,7190.0,66.7012,66.7841,66.5999,66.6459,7190.0
2021-03-09 12:05:00,72.38,72.49,72.36,72.47,10818.0,66.6643,66.7657,66.6459,66.7472,10818.0
2021-03-09 12:10:00,72.5,72.55,72.45,72.53,17652.0,66.7749,66.8209,66.7288,66.8025,17652.0
2021-03-09 12:15:00,72.52,72.6,72.39,72.39,23842.0,66.7933,66.867,66.6735,66.6735,23842.0
2021-03-09 12:20:00,72.36,72.54,72.35,72.46,19968.0,66.6459,66.8117,66.6367,66.738,19968.0
2021-03-09 12:25:00,72.47,72.56,72.46,72.5,16426.0,66.7472,66.8301,66.738,66.7749,16426.0
2021-03-09 12:30:00,72.53,72.66,72.44,72.62,17708.0,66.8025,66.9222,66.7196,66.8854,17708.0
2021-03-09 12:35:00,72.63,72.72,72.55,72.58,20870.0,66.8946,66.9775,66.8209,66.8485,20870.0
2021-03-09 12:40:00,72.59,72.59,72.36,72.36,7286.0,66.8578,66.8578,66.6459,66.6459,7286.0
2021-03-09 12:45:00,72.42,72.45,72.32,72.33,7778.0,66.7012,66.7288,66.6091,66.6183,7778.0
2021-03-09 12:50:00,72.36,72.42,72.29,72.35,13410.0,66.6459,66.7012,66.5814,66.6367,13410.0
2021-03-09 12:55:00,72.41,72.42,72.22,72.42,13270.0,66.692,66.7012,66.517,66.7012,13270.0
2021-03-09 13:00:00,72.46,72.71,72.46,72.63,22404.0,66.738,66.9683,66.738,66.8946,22404.0
2021-03-09 13:05:00,72.58,72.69,72.55,72.64,23592.0,66.8485,66.9499,66.8209,66.9038,23592.0
2021-03-09 13:10:00,72.65,72.68,72.54,72.64,17032.0,66.913,66.9406,66.8117,66.9038,17032.0
2021-03-09 13:15:00,72.69,72.71,72.54,72.58,22234.0,66.9499,66.9683,66.8117,66.8485,22234.0
2021-03-09 13:20:00,72.59,72.75,72.54,72.66,82868.0,66.8578,67.0051,66.8117,66.9222,82868.0
2021-03-09 13:25:00,72.63,72.69,72.56,72.61,12416.0,66.8946,66.9499,66.8301,66.8762,12416.0
2021-03-09 13:30:00,72.64,72.81,72.6,72.79,13330.0,66.9038,67.0604,66.867,67.042,13330.0
2021-03-09 13:35:00,72.82,72.96,72.73,72.96,10244.0,67.0696,67.1985,66.9867,67.1985,10244.0
2021-03-09 13:40:00,72.98,73.01,72.86,72.99,8382.0,67.217,67.2446,67.1064,67.2262,8382.0
2021-03-09 13:45:00,72.98,73.04,72.91,73.0,18958.0,67.217,67.2722,67.1525,67.2354,18958.0
2021-03-09 13:50:00,72.97,73.17,72.94,73.11,23744.0,67.2077,67.392,67.1801,67.3367,23744.0
2021-03-09 13:55:00,73.13,73.27,73.11,73.17,27216.0,67.3551,67.4841,67.3367,67.392,27216.0
2021-03-09 14:00:00,73.24,73.29,73.13,73.27,19836.0,67.4564,67.5025,67.3551,67.4841,19836.0
2021-03-09 14:05:00,73.28,73.28,73.13,73.21,20168.0,67.4933,67.4933,67.3551,67.4288,20168.0
2021-03-09 14:10:00,73.24,73.28,73.06,73.07,21336.0,67.4564,67.4933,67.2906,67.2999,21336.0
2021-03-09 14:15:00,73.11,73.11,72.86,72.86,11984.0,67.3367,67.3367,67.1064,67.1064,11984.0
2021-03-09 14:20:00,72.86,72.89,72.73,72.82,22542.0,67.1064,67.1341,66.9867,67.0696,22542.0
2021-03-09 14:25:00,72.83,72.87,72.76,72.78,7018.0,67.0788,67.1156,67.0143,67.0328,7018.0
2021-03-09 14:30:00,72.81,72.94,72.78,72.85,22260.0,67.0604,67.1801,67.0328,67.0972,22260.0
2021-03-09 14:35:00,72.88,73.01,72.83,73.0,11430.0,67.1249,67.2446,67.0788,67.2354,11430.0
2021-03-09 14:40:00,73.01,73.17,73.01,73.16,16000.0,67.2446,67.392,67.2446,67.3827,16000.0
2021-03-09 14:45:00,73.18,73.21,73.02,73.06,20638.0,67.4012,67.4288,67.2538,67.2906,20638.0
2021-03-09 14:50:00,73.11,73.22,73.04,73.17,30026.0,67.3367,67.438,67.2722,67.392,30026.0
2021-03-09 14:55:00,73.16,73.28,73.07,73.13,29698.0,67.3827,67.4933,67.2999,67.3551,29698.0
2021-03-09 15:00:00,73.12,73.2,73.02,73.15,29250.0,67.3459,67.4196,67.2538,67.3735,29250.0
2021-03-09 15:05:00,73.13,73.29,73.13,73.21,24142.0,67.3551,67.5025,67.3551,67.4288,24142.0
2021-03-09 15:10:00,73.19,73.33,73.19,73.31,12454.0,67.4104,67.5393,67.4104,67.5209,12454.0
2021-03-09 15:15:00,73.32,73.34,73.22,73.3,18408.0,67.5301,67.5485,67.438,67.5117,18408.0
2021-03-09 15:20:00,73.27,73.3,73.17,73.19,26060.0,67.4841,67.5117,67.392,67.4104,26060.0
2021-03-09 15:25:00,73.23,73.25,73.11,73.11,32404.0,67.4472,67.4656,67.3367,67.3367,32404.0
2021-03-09 15:30:00,73.11,73.3,73.11,73.29,25612.0,67.3367,67.5117,67.3367,67.5025,25612.0
2021-03-09 15:35:00,73.28,73.29,72.9,73.0,34214.0,67.4933,67.5025,67.1433,67.2354,34214.0
2021-03-09 15:40:00,72.97,73.03,72.69,72.82,41418.0,67.2077,67.263,66.9499,67.0696,41418.0
2021-03-09 15:45:00,72.83,72.94,72.7,72.74,67776.0,67.0788,67.1801,66.9591,66.9959,67776.0
2021-03-09 15:50:00,72.74,72.96,72.49,72.85,194884.0,66.9959,67.1985,66.7657,67.0972,194884.0
2021-03-09 15:55:00,72.89,72.89,72.58,72.73,280842.0,67.1341,67.1341,66.8485,66.9867,280842.0
2021-03-10 09:30:00,74.19,74.2,73.5,73.86,46704.0,68.3314,68.3406,67.6959,68.0275,46704.0
2021-03-10 09:35:00,73.73,73.81,73.26,73.43,22654.0,67.9077,67.9814,67.4748,67.6314,22654.0
2021-03-10 09:40:00,73.33,73.96,73.12,73.72,42884.0,67.5393,68.1196,67.3459,67.8985,42884.0
2021-03-10 09:45:00,73.72,74.0,73.61,73.83,40458.0,67.8985,68.1564,67.7972,67.9998,40458.0
2021-03-10 09:50:00,73.9,74.08,73.82,73.88,22504.0,68.0643,68.2301,67.9906,68.0459,22504.0
2021-03-10 09:55:00,73.98,74.02,73.34,73.41,21934.0,68.138,68.1748,67.5485,67.613,21934.0
2021-03-10 10:00:00,73.42,73.56,73.05,73.25,14316.0,67.6222,67.7512,67.2814,67.4656,14316.0
2021-03-10 10:05:00,73.36,73.59,73.22,73.22,16238.0,67.567,67.7788,67.438,67.438,16238.0
2021-03-10 10:10:00,73.15,73.4,72.95,72.95,17124.0,67.3735,67.6038,67.1893,67.1893,17124.0
2021-03-10 10:15:00,72.98,73.05,72.76,72.92,24584.0,67.217,67.2814,67.0143,67.1617,24584.0
2021-03-10 10:20:00,72.96,72.97,72.31,72.52,17884.0,67.1985,67.2077,66.5999,66.7933,17884.0
2021-03-10 10:25:00,72.52,72.58,71.96,72.06,19914.0,66.7933,66.8485,66.2775,66.3696,19914.0
2021-03-10 10:30:00,72.04,72.54,72.04,72.53,12656.0,66.3512,66.8117,66.3512,66.8025,12656.0
2021-03-10 10:35:00,72.53,72.53,71.75,71.81,28618.0,66.8025,66.8025,66.0841,66.1394,28618.0
2021-03-10 10:40:00,71.81,71.92,71.57,71.8,14938.0,66.1394,66.2407,65.9183,66.1301,14938.0
2021-03-10 10:45:00,71.86,72.0,71.83,71.9,19128.0,66.1854,66.3143,66.1578,66.2222,19128.0
2021-03-10 10:50:00,71.83,71.83,71.38,71.7,26756.0,66.1578,66.1578,65.7433,66.038,26756.0
2021-03-10 10:55:00,71.69,71.87,71.57,71.77,35594.0,66.0288,66.1946,65.9183,66.1025,35594.0
2021-03-10 11:00:00,71.81,72.07,71.61,72.02,39360.0,66.1394,66.3788,65.9551,66.3328,39360.0
2021-03-10 11:05:00,71.96,72.01,71.71,71.87,33942.0,66.2775,66.3236,66.0472,66.1946,33942.0
2021-03-10 11:10:00,71.83,72.13,71.77,72.01,38176.0,66.1578,66.4341,66.1025,66.3236,38176.0
2021-03-10 11:15:00,72.03,72.1,71.85,71.91,14176.0,66.342,66.4064,66.1762,66.2315,14176.0
2021-03-10 11:20:00,71.88,72.0,71.67,71.71,22144.0,66.2038,66.3143,66.0104,66.0472,22144.0
2021-03-10 11:25:00,71.72,72.19,71.72,72.13,20120.0,66.0565,66.4893,66.0565,66.4341,20120.0
2021-03-10 11:30:00,72.1,72.28,71.67,71.69,23732.0,66.4064,66.5722,66.0104,66.0288,23732.0
2021-03-10 11:35:00,71.66,71.79,71.53,71.79,67982.0,66.0012,66.1209,65.8815,66.1209,67982.0
2021-03-10 11:40:00,71.71,71.86,71.39,71.42,43386.0,66.0472,66.1854,65.7525,65.7801,43386.0
2021-03-10 11:45:00,71.42,71.68,71.39,71.66,13198.0,65.7801,66.0196,65.7525,66.0012,13198.0
2021-03-10 11:50:00,71.67,72.14,71.67,72.13,13200.0,66.0104,66.4433,66.0104,66.4341,13200.0
2021-03-10 11:55:00,72.16,72.3,72.08,72.19,25404.0,66.4617,66.5907,66.388,66.4893,25404.0
2021-03-10 12:00:00,72.22,72.22,71.94,72.02,36094.0,66.517,66.517,66.2591,66.3328,36094.0
2021-03-10 12:05:00,72.01,72.17,71.98,72.02,43158.0,66.3236,66.4709,66.2959,66.3328,43158.0
2021-03-10 12:10:00,72.03,72.33,72.01,72.25,39110.0,66.342,66.6183,66.3236,66.5446,39110.0
2021-03-10 12:15:00,72.25,72.44,72.1,72.18,66970.0,66.5446,66.7196,66.4064,66.4801,66970.0
2021-03-10 12:20:00,72.19,72.19,72.04,72.09,44656.0,66.4893,66.4893,66.3512,66.3972,44656.0
2021-03-10 12:25:00,72.09,72.09,71.69,71.8,27650.0,66.3972,66.3972,66.0288,66.1301,27650.0
2021-03-10 12:30:00,71.81,71.89,71.55,71.7,16080.0,66.1394,66.213,65.8999,66.038,16080.0
2021-03-10 12:35:00,71.73,71.73,71.25,71.27,9792.0,66.0657,66.0657,65.6236,65.642,9792.0
2021-03-10 12:40:00,71.24,71.48,71.23,71.47,14660.0,65.6144,65.8354,65.6052,65.8262,14660.0
2021-03-10 12:45:00,71.49,71.83,71.49,71.63,13382.0,65.8446,66.1578,65.8446,65.9736,13382.0
2021-03-10 12:50:00,71.63,71.74,71.6,71.73,9238.0,65.9736,66.0749,65.9459,66.0657,9238.0
2021-03-10 12:55:00,71.7,71.8,71.57,71.72,11790.0,66.038,66.1301,65.9183,66.0565,11790.0
2021-03-10 13:00:00,71.74,71.74,71.21,71.56,29840.0,66.0749,66.0749,65.5867,65.9091,29840.0
2021-03-10 13:05:00,71.51,71.83,71.33,71.83,15064.0,65.863,66.1578,65.6973,66.1578,15064.0
2021-03-10 13:10:00,71.85,71.86,71.63,71.64,6432.0,66.1762,66.1854,65.9736,65.9828,6432.0
2021-03-10 13:15:00,71.65,71.69,71.33,71.48,9144.0,65.992,66.0288,65.6973,65.8354,9144.0
2021-03-10 13:20:00,71.47,71.52,71.37,71.46,12004.0,65.8262,65.8723,65.7341,65.817,12004.0
2021-03-10 13:25:00,71.43,71.55,71.36,71.55,15772.0,65.7894,65.8999,65.7249,65.8999,15772.0
2021-03-10 13:30:00,71.55,71.59,71.2,71.22,22152.0,65.8999,65.9367,65.5775,65.5959,22152.0
2021-03-10 13:35:00,71.26,71.32,71.01,71.14,14358.0,65.6328,65.688,65.4025,65.5223,14358.0
2021-03-10 13:40:00,71.08,71.32,71.07,71.08,15588.0,65.467,65.688,65.4578,65.467,15588.0
2021-03-10 13:45:00,71.0,71.18,70.86,71.18,16444.0,65.3933,65.5591,65.2644,65.5591,16444.0
2021-03-10 13:50:00,71.17,71.26,71.06,71.2,10764.0,65.5499,65.6328,65.4486,65.5775,10764.0
2021-03-10 13:55:00,71.2,71.28,71.14,71.15,13540.0,65.5775,65.6512,65.5223,65.5315,13540.0
2021-03-10 14:00:00,71.07,71.35,71.07,71.31,16686.0,65.4578,65.7157,65.4578,65.6788,16686.0
2021-03-10 14:05:00,71.26,71.46,71.14,71.14,19642.0,65.6328,65.817,65.5223,65.5223,19642.0
2021-03-10 14:10:00,71.13,71.46,71.13,71.46,12570.0,65.513,65.817,65.513,65.817,12570.0
2021-03-10 14:15:00,71.43,71.49,71.33,71.42,41456.0,65.7894,65.8446,65.6973,65.7801,41456.0
2021-03-10 14:20:00,71.43,71.43,71.03,71.05,14254.0,65.7894,65.7894,65.4209,65.4394,14254.0
2021-03-10 14:25:00,71.06,71.3,71.03,71.26,14128.0,65.4486,65.6696,65.4209,65.6328,14128.0
2021-03-10 14:30:00,71.31,71.34,71.2,71.21,11238.0,65.6788,65.7065,65.5775,65.5867,11238.0
2021-03-10 14:35:00,71.23,71.25,71.05,71.12,16234.0,65.6052,65.6236,65.4394,65.5038,16234.0
2021-03-10 14:40:00,71.12,71.16,71.07,71.11,15990.0,65.5038,65.5407,65.4578,65.4946,15990.0
2021-03-10 14:45:00,71.08,71.44,71.07,71.41,25422.0,65.467,65.7986,65.4578,65.7709,25422.0
2021-03-10 14:50:00,71.39,71.41,71.18,71.2,14528.0,65.7525,65.7709,65.5591,65.5775,14528.0
2021-03-10 14:55:00,71.17,71.22,71.11,71.17,18192.0,65.5499,65.5959,65.4946,65.5499,18192.0
2021-03-10 15:00:00,71.14,71.29,70.92,70.93,19530.0,65.5223,65.6604,65.3196,65.3288,19530.0
2021-03-10 15:05:00,70.97,71.13,70.95,71.1,16224.0,65.3657,65.513,65.3473,65.4854,16224.0
2021-03-10 15:10:00,71.08,71.11,71.01,71.05,30348.0,65.467,65.4946,65.4025,65.4394,30348.0
2021-03-10 15:15:00,71.07,71.16,71.04,71.06,112000.0,65.4578,65.5407,65.4302,65.4486,112000.0
2021-03-10 15:20:00,71.08,71.11,70.92,70.99,41952.0,65.467,65.4946,65.3196,65.3841,41952.0
2021-03-10 15:25:00,71.01,71.04,70.85,70.85,22628.0,65.4025,65.4302,65.2552,65.2552,22628.0
2021-03-10 15:30:00,70.86,70.92,70.77,70.8,29354.0,65.2644,65.3196,65.1815,65.2091,29354.0
2021-03-10 15:35:00,70.83,71.04,70.82,70.96,22828.0,65.2367,65.4302,65.2275,65.3565,22828.0
2021-03-10 15:40:00,70.99,71.17,70.9,70.99,53374.0,65.3841,65.5499,65.3012,65.3841,53374.0
2021-03-10 15:45:00,70.98,71.24,70.95,71.24,36156.0,65.3749,65.6144,65.3473,65.6144,36156.0
2021-03-10 15:50:00,71.21,71.23,70.96,71.02,60228.0,65.5867,65.6052,65.3565,65.4117,60228.0
2021-03-10 15:55:00,71.02,71.08,70.64,70.66,268612.0,65.4117,65.467,65.0617,65.0802,268612.0
2021-03-11 09:30:00,72.92,73.25,72.5,73.22,55874.0,67.1617,67.4656,66.7749,67.438,55874.0
2021-03-11 09:35:00,73.11,73.23,72.84,73.02,10280.0,67.3367,67.4472,67.088,67.2538,10280.0
2021-03-11 09:40:00,73.08,73.08,72.64,72.73,70410.0,67.3091,67.3091,66.9038,66.9867,70410.0
2021-03-11 09:45:00,72.64,72.85,72.62,72.81,18652.0,66.9038,67.0972,66.8854,67.0604,18652.0
2021-03-11 09:50:00,73.0,73.16,72.9,73.07,17752.0,67.2354,67.3827,67.1433,67.2999,17752.0
2021-03-11 09:55:00,73.09,73.33,72.97,73.29,14758.0,67.3183,67.5393,67.2077,67.5025,14758.0
2021-03-11 10:00:00,73.32,73.67,73.3,73.49,47018.0,67.5301,67.8525,67.5117,67.6867,47018.0
2021-03-11 10:05:00,73.39,73.52,73.28,73.36,10420.0,67.5946,67.7143,67.4933,67.567,10420.0
2021-03-11 10:10:00,73.33,73.42,73.11,73.25,20656.0,67.5393,67.6222,67.3367,67.4656,20656.0
2021-03-11 10:15:00,73.22,73.28,72.61,72.8,10512.0,67.438,67.4933,66.8762,67.0512,10512.0
2021-03-11 10:20:00,72.82,73.17,72.67,73.06,24132.0,67.0696,67.392,66.9314,67.2906,24132.0
2021-03-11 10:25:00,73.14,73.26,73.08,73.11,11450.0,67.3643,67.4748,67.3091,67.3367,11450.0
2021-03-11 10:30:00,73.23,73.37,73.13,73.31,21692.0,67.4472,67.5762,67.3551,67.5209,21692.0
2021-03-11 10:35:00,73.33,73.34,73.18,73.21,15672.0,67.5393,67.5485,67.4012,67.4288,15672.0
2021-03-11 10:40:00,73.24,73.37,73.22,73.25,32338.0,67.4564,67.5762,67.438,67.4656,32338.0
2021-03-11 10:45:00,73.22,73.34,73.09,73.32,12510.0,67.438,67.5485,67.3183,67.5301,12510.0
2021-03-11 10:50:00,73.36,73.39,73.32,73.36,6154.0,67.567,67.5946,67.5301,67.567,6154.0
2021-03-11 10:55:00,73.33,73.42,73.16,73.3,23686.0,67.5393,67.6222,67.3827,67.5117,23686.0
2021-03-11 11:00:00,73.33,73.54,73.29,73.46,48028.0,67.5393,67.7327,67.5025,67.6591,48028.0
2021-03-11 11:05:00,73.46,73.53,73.32,73.41,34604.0,67.6591,67.7235,67.5301,67.613,34604.0
2021-03-11 11:10:00,73.39,73.66,73.39,73.66,57670.0,67.5946,67.8433,67.5946,67.8433,57670.0
2021-03-11 11:15:00,73.66,73.66,73.52,73.56,16458.0,67.8433,67.8433,67.7143,67.7512,16458.0
2021-03-11 11:20:00,73.58,73.7,73.53,73.7,14054.0,67.7696,67.8801,67.7235,67.8801,14054.0
2021-03-11 11:25:00,73.7,73.75,73.63,73.63,16446.0,67.8801,67.9262,67.8156,67.8156,16446.0
2021-03-11 11:30:00,73.65,73.81,73.58,73.66,9034.0,67.834,67.9814,67.7696,67.8433,9034.0
2021-03-11 11:35:00,73.67,73.83,73.62,73.71,9814.0,67.8525,67.9998,67.8064,67.8893,9814.0
2021-03-11 11:40:00,73.72,73.92,73.69,73.83,10826.0,67.8985,68.0827,67.8709,67.9998,10826.0
2021-03-11 11:45:00,73.83,73.91,73.77,73.84,53974.0,67.9998,68.0735,67.9446,68.009,53974.0
2021-03-11 11:50:00,73.85,74.0,73.83,73.99,31750.0,68.0183,68.1564,67.9998,68.1472,31750.0
2021-03-11 11:55:00,74.03,74.03,73.87,74.01,35206.0,68.184,68.184,68.0367,68.1656,35206.0
2021-03-11 12:00:00,74.02,74.05,73.88,74.0,16302.0,68.1748,68.2025,68.0459,68.1564,16302.0
2021-03-11 12:05:00,74.01,74.19,74.01,74.14,19550.0,68.1656,68.3314,68.1656,68.2854,19550.0
2021-03-11 12:10:00,74.13,74.38,74.13,74.33,20600.0,68.2761,68.5064,68.2761,68.4604,20600.0
2021-03-11 12:15:00,74.36,74.54,74.36,74.39,40106.0,68.488,68.6538,68.488,68.5156,40106.0
2021-03-11 12:20:00,74.43,74.51,74.38,74.46,33816.0,68.5525,68.6261,68.5064,68.5801,33816.0
2021-03-11 12:25:00,74.46,74.46,74.26,74.33,26392.0,68.5801,68.5801,68.3959,68.4604,26392.0
2021-03-11 12:30:00,74.32,74.39,74.1,74.14,27048.0,68.4511,68.5156,68.2485,68.2854,27048.0
2021-03-11 12:35:00,74.11,74.33,74.08,74.27,37128.0,68.2577,68.4604,68.2301,68.4051,37128.0
2021-03-11 12:40:00,74.26,74.31,74.16,74.24,67412.0,68.3959,68.4419,68.3038,68.3775,67412.0
2021-03-11 12:45:00,74.24,74.41,74.24,74.36,16924.0,68.3775,68.534,68.3775,68.488,16924.0
2021-03-11 12:50:00,74.36,74.42,74.17,74.22,20800.0,68.488,68.5432,68.313,68.359,20800.0
2021-03-11 12:55:00,74.21,74.44,74.21,74.36,27670.0,68.3498,68.5617,68.3498,68.488,27670.0
2021-03-11 13:00:00,74.36,74.64,74.33,74.6,207292.0,68.488,68.7459,68.4604,68.709,207292.0
2021-03-11 13:05:00,74.59,74.71,74.58,74.64,30126.0,68.6998,68.8103,68.6906,68.7459,30126.0
2021-03-11 13:10:00,74.64,74.73,74.5,74.51,26310.0,68.7459,68.8288,68.6169,68.6261,26310.0
2021-03-11 13:15:00,74.53,74.55,74.32,74.32,15054.0,68.6446,68.663,68.4511,68.4511,15054.0
2021-03-11 13:20:00,74.37,74.37,74.21,74.26,10428.0,68.4972,68.4972,68.3498,68.3959,10428.0
2021-03-11 13:25:00,74.28,74.28,74.14,74.24,9062.0,68.4143,68.4143,68.2854,68.3775,9062.0
2021-03-11 13:30:00,74.26,74.32,74.15,74.15,9306.0,68.3959,68.4511,68.2946,68.2946,9306.0
2021-03-11 13:35:00,74.11,74.24,74.11,74.22,9612.0,68.2577,68.3775,68.2577,68.359,9612.0
2021-03-11 13:40:00,74.22,74.24,74.05,74.11,10254.0,68.359,68.3775,68.2025,68.2577,10254.0
2021-03-11 13:45:00,74.12,74.31,74.12,74.24,19138.0,68.2669,68.4419,68.2669,68.3775,19138.0
2021-03-11 13:50:00,74.25,74.26,74.11,74.14,15296.0,68.3867,68.3959,68.2577,68.2854,15296.0
2021-03-11 13:55:00,74.11,74.12,73.92,74.03,23022.0,68.2577,68.2669,68.0827,68.184,23022.0
2021-03-11 14:00:00,74.07,74.23,74.06,74.21,42028.0,68.2209,68.3682,68.2117,68.3498,42028.0
2021-03-11 14:05:00,74.16,74.36,74.1,74.27,18336.0,68.3038,68.488,68.2485,68.4051,18336.0
2021-03-11 14:10:00,74.27,74.38,74.2,74.32,28466.0,68.4051,68.5064,68.3406,68.4511,28466.0
2021-03-11 14:15:00,74.28,74.45,74.27,74.42,18432.0,68.4143,68.5709,68.4051,68.5432,18432.0
2021-03-11 14:20:00,74.41,74.5,74.36,74.45,20572.0,68.534,68.6169,68.488,68.5709,20572.0
2021-03-11 14:25:00,74.42,74.44,74.35,74.35,11272.0,68.5432,68.5617,68.4788,68.4788,11272.0
2021-03-11 14:30:00,74.39,74.4,74.29,74.36,6924.0,68.5156,68.5248,68.4235,68.488,6924.0
2021-03-11 14:35:00,74.39,74.44,74.29,74.35,17624.0,68.5156,68.5617,68.4235,68.4788,17624.0
2021-03-11 14:40:00,74.32,74.47,74.32,74.41,13106.0,68.4511,68.5893,68.4511,68.534,13106.0
2021-03-11 14:45:00,74.41,74.42,74.2,74.2,16106.0,68.534,68.5432,68.3406,68.3406,16106.0
2021-03-11 14:50:00,74.23,74.3,74.19,74.24,16452.0,68.3682,68.4327,68.3314,68.3775,16452.0
2021-03-11 14:55:00,74.19,74.29,73.93,74.04,47518.0,68.3314,68.4235,68.0919,68.1933,47518.0
2021-03-11 15:00:00,74.05,74.12,74.03,74.09,13420.0,68.2025,68.2669,68.184,68.2393,13420.0
2021-03-11 15:05:00,74.08,74.18,74.06,74.13,17628.0,68.2301,68.3222,68.2117,68.2761,17628.0
2021-03-11 15:10:00,74.08,74.1,73.89,73.97,13666.0,68.2301,68.2485,68.0551,68.1288,13666.0
2021-03-11 15:15:00,73.95,74.03,73.93,73.95,11334.0,68.1104,68.184,68.0919,68.1104,11334.0
2021-03-11 15:20:00,73.92,74.08,73.92,73.98,17072.0,68.0827,68.2301,68.0827,68.138,17072.0
2021-03-11 15:25:00,73.96,74.05,73.95,74.03,21348.0,68.1196,68.2025,68.1104,68.184,21348.0
2021-03-11 15:30:00,74.04,74.07,73.94,73.98,27920.0,68.1933,68.2209,68.1011,68.138,27920.0
2021-03-11 15:35:00,73.98,74.04,73.93,74.03,23874.0,68.138,68.1933,68.0919,68.184,23874.0
2021-03-11 15:40:00,74.03,74.05,73.92,73.94,36548.0,68.184,68.2025,68.0827,68.1011,36548.0
2021-03-11 15:45:00,73.95,74.01,73.81,73.84,40100.0,68.1104,68.1656,67.9814,68.009,40100.0
2021-03-11 15:50:00,73.83,74.36,73.72,74.1,198080.0,67.9998,68.488,67.8985,68.2485,198080.0
2021-03-11 15:55:00,74.1,74.22,74.01,74.13,354636.0,68.2485,68.359,68.1656,68.2761,354636.0
2021-03-12 09:30:00,72.46,72.49,71.93,72.49,49252.0,66.738,66.7657,66.2499,66.7657,49252.0
2021-03-12 09:35:00,72.45,72.45,71.86,72.18,29228.0,66.7288,66.7288,66.1854,66.4801,29228.0
2021-03-12 09:40:00,72.24,72.86,72.24,72.79,10454.0,66.5354,67.1064,66.5354,67.042,10454.0
2021-03-12 09:45:00,72.89,72.95,72.44,72.88,27050.0,67.1341,67.1893,66.7196,67.1249,27050.0
2021-03-12 09:50:00,72.88,73.13,72.79,73.01,16066.0,67.1249,67.3551,67.042,67.2446,16066.0
2021-03-12 09:55:00,72.92,73.29,72.91,73.29,15120.0,67.1617,67.5025,67.1525,67.5025,15120.0
2021-03-12 10:00:00,73.32,73.32,72.75,73.21,18278.0,67.5301,67.5301,67.0051,67.4288,18278.0
2021-03-12 10:05:00,73.25,73.48,73.25,73.39,27702.0,67.4656,67.6775,67.4656,67.5946,27702.0
2021-03-12 10:10:00,73.39,73.39,73.07,73.33,10530.0,67.5946,67.5946,67.2999,67.5393,10530.0
2021-03-12 10:15:00,73.26,73.38,72.85,72.96,28130.0,67.4748,67.5854,67.0972,67.1985,28130.0
2021-03-12 10:20:00,72.91,73.1,72.68,72.75,23390.0,67.1525,67.3275,66.9406,67.0051,23390.0
2021-03-12 10:25:00,72.79,72.8,72.31,72.6,23156.0,67.042,67.0512,66.5999,66.867,23156.0
2021-03-12 10:30:00,72.6,72.86,72.57,72.72,5620.0,66.867,67.1064,66.8393,66.9775,5620.0
2021-03-12 10:35:00,72.76,72.96,72.55,72.89,9248.0,67.0143,67.1985,66.8209,67.1341,9248.0
2021-03-12 10:40:00,72.88,73.11,72.88,73.01,10826.0,67.1249,67.3367,67.1249,67.2446,10826.0
2021-03-12 10:45:00,72.98,73.03,72.87,73.03,10408.0,67.217,67.263,67.1156,67.263,10408.0
2021-03-12 10:50:00,73.0,73.0,72.41,72.46,25140.0,67.2354,67.2354,66.692,66.738,25140.0
2021-03-12 10:55:00,72.42,72.45,72.3,72.42,24442.0,66.7012,66.7288,66.5907,66.7012,24442.0
2021-03-12 11:00:00,72.31,72.75,72.16,72.44,16012.0,66.5999,67.0051,66.4617,66.7196,16012.0
2021-03-12 11:05:00,72.39,72.71,72.38,72.42,20954.0,66.6735,66.9683,66.6643,66.7012,20954.0
2021-03-12 11:10:00,72.45,72.54,72.26,72.31,30014.0,66.7288,66.8117,66.5538,66.5999,30014.0
2021-03-12 11:15:00,72.27,72.42,72.25,72.25,8306.0,66.563,66.7012,66.5446,66.5446,8306.0
2021-03-12 11:20:00,72.33,72.48,72.3,72.42,4976.0,66.6183,66.7564,66.5907,66.7012,4976.0
2021-03-12 11:25:00,72.43,72.56,72.39,72.47,9186.0,66.7104,66.8301,66.6735,66.7472,9186.0
2021-03-12 11:30:00,72.45,72.51,72.39,72.39,8000.0,66.7288,66.7841,66.6735,66.6735,8000.0
2021-03-12 11:35:00,72.35,72.54,72.22,72.47,9200.0,66.6367,66.8117,66.517,66.7472,9200.0
2021-03-12 11:40:00,72.46,72.46,72.35,72.42,10352.0,66.738,66.738,66.6367,66.7012,10352.0
2021-03-12 11:45:00,72.45,72.51,72.39,72.48,6620.0,66.7288,66.7841,66.6735,66.7564,6620.0
2021-03-12 11:50:00,72.53,72.57,72.41,72.42,5200.0,66.8025,66.8393,66.692,66.7012,5200.0
2021-03-12 11:55:00,72.38,72.38,72.27,72.34,7492.0,66.6643,66.6643,66.563,66.6275,7492.0
2021-03-12 12:00:00,72.37,72.46,72.25,72.25,5400.0,66.6551,66.738,66.5446,66.5446,5400.0
2021-03-12 12:05:00,72.3,72.45,72.3,72.44,6200.0,66.5907,66.7288,66.5907,66.7196,6200.0
2021-03-12 12:10:00,72.44,72.62,72.41,72.62,4386.0,66.7196,66.8854,66.692,66.8854,4386.0
2021-03-12 12:15:00,72.67,72.8,72.67,72.8,5596.0,66.9314,67.0512,66.9314,67.0512,5596.0
2021-03-12 12:20:00,72.81,72.85,72.72,72.72,7708.0,67.0604,67.0972,66.9775,66.9775,7708.0
2021-03-12 12:25:00,72.74,72.9,72.72,72.9,5496.0,66.9959,67.1433,66.9775,67.1433,5496.0
2021-03-12 12:30:00,72.89,73.04,72.89,73.01,4136.0,67.1341,67.2722,67.1341,67.2446,4136.0
2021-03-12 12:35:00,72.98,72.98,72.86,72.94,5116.0,67.217,67.217,67.1064,67.1801,5116.0
2021-03-12 12:40:00,73.04,73.04,72.78,72.88,6474.0,67.2722,67.2722,67.0328,67.1249,6474.0
2021-03-12 12:45:00,72.92,72.96,72.86,72.86,6800.0,67.1617,67.1985,67.1064,67.1064,6800.0
2021-03-12 12:50:00,72.82,72.85,72.65,72.76,8122.0,67.0696,67.0972,66.913,67.0143,8122.0
2021-03-12 12:55:00,72.82,72.89,72.79,72.87,2600.0,67.0696,67.1341,67.042,67.1156,2600.0
2021-03-12 13:00:00,72.94,72.94,72.73,72.86,9844.0,67.1801,67.1801,66.9867,67.1064,9844.0
2021-03-12 13:05:00,73.01,73.2,72.93,73.13,9300.0,67.2446,67.4196,67.1709,67.3551,9300.0
2021-03-12 13:10:00,73.14,73.14,73.03,73.1,6268.0,67.3643,67.3643,67.263,67.3275,6268.0
2021-03-12 13:15:00,73.1,73.24,73.08,73.24,4872.0,67.3275,67.4564,67.3091,67.4564,4872.0
2021-03-12 13:20:00,73.25,73.36,73.24,73.28,8906.0,67.4656,67.567,67.4564,67.4933,8906.0
2021-03-12 13:25:00,73.23,73.32,73.23,73.31,6208.0,67.4472,67.5301,67.4472,67.5209,6208.0
2021-03-12 13:30:00,73.31,73.44,73.31,73.39,8056.0,67.5209,67.6406,67.5209,67.5946,8056.0
2021-03-12 13:35:00,73.41,73.42,73.3,73.35,8052.0,67.613,67.6222,67.5117,67.5577,8052.0
2021-03-12 13:40:00,73.31,73.39,73.26,73.32,15038.0,67.5209,67.5946,67.4748,67.5301,15038.0
2021-03-12 13:45:00,73.3,73.3,73.06,73.1,40368.0,67.5117,67.5117,67.2906,67.3275,40368.0
2021-03-12 13:50:00,73.12,73.34,73.12,73.23,7534.0,67.3459,67.5485,67.3459,67.4472,7534.0
2021-03-12 13:55:00,73.25,73.32,73.2,73.22,32866.0,67.4656,67.5301,67.4196,67.438,32866.0
2021-03-12 14:00:00,73.19,73.29,73.09,73.09,6204.0,67.4104,67.5025,67.3183,67.3183,6204.0
2021-03-12 14:05:00,73.08,73.17,73.08,73.16,6858.0,67.3091,67.392,67.3091,67.3827,6858.0
2021-03-12 14:10:00,73.11,73.16,73.06,73.13,8856.0,67.3367,67.3827,67.2906,67.3551,8856.0
2021-03-12 14:15:00,73.08,73.08,72.97,73.06,7560.0,67.3091,67.3091,67.2077,67.2906,7560.0
2021-03-12 14:20:00,72.97,73.05,72.94,73.02,7628.0,67.2077,67.2814,67.1801,67.2538,7628.0
2021-03-12 14:25:00,72.96,73.05,72.92,73.05,4800.0,67.1985,67.2814,67.1617,67.2814,4800.0
2021-03-12 14:30:00,73.01,73.05,72.97,73.01,4636.0,67.2446,67.2814,67.2077,67.2446,4636.0
2021-03-12 14:35:00,72.98,72.98,72.86,72.89,19332.0,67.217,67.217,67.1064,67.1341,19332.0
2021-03-12 14:40:00,72.94,73.05,72.87,73.05,13456.0,67.1801,67.2814,67.1156,67.2814,13456.0
2021-03-12 14:45:00,73.1,73.16,73.05,73.1,7042.0,67.3275,67.3827,67.2814,67.3275,7042.0
2021-03-12 14:50:00,73.09,73.32,73.08,73.27,6258.0,67.3183,67.5301,67.3091,67.4841,6258.0
2021-03-12 14:55:00,73.28,73.31,73.25,73.31,8212.0,67.4933,67.5209,67.4656,67.5209,8212.0
2021-03-12 15:00:00,73.29,73.4,73.15,73.4,20412.0,67.5025,67.6038,67.3735,67.6038,20412.0
2021-03-12 15:05:00,73.42,73.5,73.39,73.42,30236.0,67.6222,67.6959,67.5946,67.6222,30236.0
2021-03-12 15:10:00,73.41,73.45,73.27,73.41,16210.0,67.613,67.6498,67.4841,67.613,16210.0
2021-03-12 15:15:00,73.42,73.69,73.42,73.58,20634.0,67.6222,67.8709,67.6222,67.7696,20634.0
2021-03-12 15:20:00,73.58,73.64,73.54,73.57,26166.0,67.7696,67.8248,67.7327,67.7604,26166.0
2021-03-12 15:25:00,73.57,73.57,73.33,73.33,9986.0,67.7604,67.7604,67.5393,67.5393,9986.0
2021-03-12 15:30:00,73.37,73.45,73.36,73.41,33074.0,67.5762,67.6498,67.567,67.613,33074.0
2021-03-12 15:35:00,73.42,73.72,73.39,73.61,26638.0,67.6222,67.8985,67.5946,67.7972,26638.0
2021-03-12 15:40:00,73.61,73.72,73.55,73.64,43190.0,67.7972,67.8985,67.7419,67.8248,43190.0
2021-03-12 15:45:00,73.64,73.76,73.61,73.71,29774.0,67.8248,67.9354,67.7972,67.8893,29774.0
2021-03-12 15:50:00,73.71,73.91,73.64,73.67,73692.0,67.8893,68.0735,67.8248,67.8525,73692.0
2021-03-12 15:55:00,73.71,73.86,73.64,73.73,252126.0,67.8893,68.0275,67.8248,67.9077,252126.0
2021-03-15 09:30:00,73.19,74.03,73.19,74.03,77014.0,67.4104,68.184,67.4104,68.184,77014.0
2021-03-15 09:35:00,73.9,74.0,73.59,73.64,12732.0,68.0643,68.1564,67.7788,67.8248,12732.0
2021-03-15 09:40:00,73.57,73.59,73.17,73.32,14988.0,67.7604,67.7788,67.392,67.5301,14988.0
2021-03-15 09:45:00,73.25,73.39,73.13,73.16,15530.0,67.4656,67.5946,67.3551,67.3827,15530.0
2021-03-15 09:50:00,73.22,73.41,73.16,73.33,15382.0,67.438,67.613,67.3827,67.5393,15382.0
2021-03-15 09:55:00,73.35,73.52,73.21,73.36,14890.0,67.5577,67.7143,67.4288,67.567,14890.0
2021-03-15 10:00:00,73.26,73.72,73.25,73.56,12762.0,67.4748,67.8985,67.4656,67.7512,12762.0
2021-03-15 10:05:00,73.6,73.62,73.32,73.34,18978.0,67.788,67.8064,67.5301,67.5485,18978.0
2021-03-15 10:10:00,73.32,73.76,73.32,73.68,30672.0,67.5301,67.9354,67.5301,67.8617,30672.0
2021-03-15 10:15:00,73.6,73.66,73.5,73.61,13040.0,67.788,67.8433,67.6959,67.7972,13040.0
2021-03-15 10:20:00,73.62,73.7,73.33,73.43,10500.0,67.8064,67.8801,67.5393,67.6314,10500.0
2021-03-15 10:25:00,73.46,73.55,73.3,73.39,8796.0,67.6591,67.7419,67.5117,67.5946,8796.0
2021-03-15 10:30:00,73.36,73.58,73.22,73.44,10926.0,67.567,67.7696,67.438,67.6406,10926.0
2021-03-15 10:35:00,73.39,73.41,73.11,73.11,14224.0,67.5946,67.613,67.3367,67.3367,14224.0
2021-03-15 10:40:00,73.05,73.32,73.03,73.32,15600.0,67.2814,67.5301,67.263,67.5301,15600.0
2021-03-15 10:45:00,73.34,73.53,73.29,73.45,23188.0,67.5485,67.7235,67.5025,67.6498,23188.0
2021-03-15 10:50:00,73.41,73.54,73.31,73.31,43028.0,67.613,67.7327,67.5209,67.5209,43028.0
2021-03-15 10:55:00,73.31,73.64,73.22,73.64,47516.0,67.5209,67.8248,67.438,67.8248,47516.0
2021-03-15 11:00:00,73.63,73.78,73.57,73.74,23314.0,67.8156,67.9538,67.7604,67.9169,23314.0
2021-03-15 11:05:00,73.8,73.86,73.67,73.78,12190.0,67.9722,68.0275,67.8525,67.9538,12190.0
2021-03-15 11:10:00,73.79,73.93,73.68,73.78,18170.0,67.963,68.0919,67.8617,67.9538,18170.0
2021-03-15 11:15:00,73.79,73.84,73.72,73.75,15000.0,67.963,68.009,67.8985,67.9262,15000.0
2021-03-15 11:20:00,73.75,73.78,73.52,73.6,13344.0,67.9262,67.9538,67.7143,67.788,13344.0
2021-03-15 11:25:00,73.6,73.64,73.36,73.49,16050.0,67.788,67.8248,67.567,67.6867,16050.0
2021-03-15 11:30:00,73.46,73.53,73.32,73.32,19322.0,67.6591,67.7235,67.5301,67.5301,19322.0
2021-03-15 11:35:00,73.29,73.38,73.11,73.2,15400.0,67.5025,67.5854,67.3367,67.4196,15400.0
2021-03-15 11:40:00,73.27,73.47,73.26,73.45,5800.0,67.4841,67.6683,67.4748,67.6498,5800.0
2021-03-15 11:45:00,73.46,73.6,73.45,73.53,3352.0,67.6591,67.788,67.6498,67.7235,3352.0
2021-03-15 11:50:00,73.48,73.58,73.44,73.52,11568.0,67.6775,67.7696,67.6406,67.7143,11568.0
2021-03-15 11:55:00,73.48,73.58,73.48,73.49,28040.0,67.6775,67.7696,67.6775,67.6867,28040.0
2021-03-15 12:00:00,73.43,73.54,73.36,73.39,11614.0,67.6314,67.7327,67.567,67.5946,11614.0
2021-03-15 12:05:00,73.36,73.5,73.34,73.45,48242.0,67.567,67.6959,67.5485,67.6498,48242.0
2021-03-15 12:10:00,73.44,73.47,73.3,73.42,8824.0,67.6406,67.6683,67.5117,67.6222,8824.0
2021-03-15 12:15:00,73.43,73.58,73.36,73.57,11428.0,67.6314,67.7696,67.567,67.7604,11428.0
2021-03-15 12:20:00,73.58,73.8,73.58,73.8,14878.0,67.7696,67.9722,67.7696,67.9722,14878.0
2021-03-15 12:25:00,73.75,73.77,73.67,73.69,11968.0,67.9262,67.9446,67.8525,67.8709,11968.0
2021-03-15 12:30:00,73.69,73.84,73.65,73.83,14456.0,67.8709,68.009,67.834,67.9998,14456.0
2021-03-15 12:35:00,73.85,73.85,73.6,73.64,5814.0,68.0183,68.0183,67.788,67.8248,5814.0
2021-03-15 12:40:00,73.63,73.67,73.55,73.57,9280.0,67.8156,67.8525,67.7419,67.7604,9280.0
2021-03-15 12:45:00,73.57,73.78,73.48,73.75,21114.0,67.7604,67.9538,67.6775,67.9262,21114.0
2021-03-15 12:50:00,73.64,73.73,73.57,73.67,6000.0,67.8248,67.9077,67.7604,67.8525,6000.0
2021-03-15 12:55:00,73.64,73.68,73.58,73.61,5300.0,67.8248,67.8617,67.7696,67.7972,5300.0
2021-03-15 13:00:00,73.63,73.73,73.63,73.69,5000.0,67.8156,67.9077,67.8156,67.8709,5000.0
2021-03-15 13:05:00,73.7,73.8,73.64,73.67,12524.0,67.8801,67.9722,67.8248,67.8525,12524.0
2021-03-15 13:10:00,73.6,73.6,73.46,73.46,7852.0,67.788,67.788,67.6591,67.6591,7852.0
2021-03-15 13:15:00,73.46,73.55,73.42,73.49,9228.0,67.6591,67.7419,67.6222,67.6867,9228.0
2021-03-15 13:20:00,73.51,73.51,73.38,73.39,8648.0,67.7051,67.7051,67.5854,67.5946,8648.0
2021-03-15 13:25:00,73.35,73.49,73.31,73.48,9372.0,67.5577,67.6867,67.5209,67.6775,9372.0
2021-03-15 13:30:00,73.52,73.57,73.38,73.57,9640.0,67.7143,67.7604,67.5854,67.7604,9640.0
2021-03-15 13:35:00,73.58,73.61,73.47,73.5,4200.0,67.7696,67.7972,67.6683,67.6959,4200.0
2021-03-15 13:40:00,73.5,73.56,73.47,73.55,8644.0,67.6959,67.7512,67.6683,67.7419,8644.0
2021-03-15 13:45:00,73.58,73.59,73.53,73.55,6156.0,67.7696,67.7788,67.7235,67.7419,6156.0
2021-03-15 13:50:00,73.57,73.58,73.5,73.58,12138.0,67.7604,67.7696,67.6959,67.7696,12138.0
2021-03-15 13:55:00,73.52,73.54,73.4,73.47,6438.0,67.7143,67.7327,67.6038,67.6683,6438.0
2021-03-15 14:00:00,73.49,73.63,73.47,73.51,5624.0,67.6867,67.8156,67.6683,67.7051,5624.0
2021-03-15 14:05:00,73.54,73.6,73.46,73.54,10544.0,67.7327,67.788,67.6591,67.7327,10544.0
2021-03-15 14:10:00,73.59,73.79,73.57,73.79,9400.0,67.7788,67.963,67.7604,67.963,9400.0
2021-03-15 14:15:00,73.77,73.92,73.71,73.92,15460.0,67.9446,68.0827,67.8893,68.0827,15460.0
2021-03-15 14:20:00,73.92,74.1,73.92,74.06,11846.0,68.0827,68.2485,68.0827,68.2117,11846.0
2021-03-15 14:25:00,74.05,74.17,74.05,74.1,10322.0,68.2025,68.313,68.2025,68.2485,10322.0
2021-03-15 14:30:00,74.14,74.29,74.13,74.27,6436.0,68.2854,68.4235,68.2761,68.4051,6436.0
2021-03-15 14:35:00,74.28,74.33,74.28,74.29,3872.0,68.4143,68.4604,68.4143,68.4235,3872.0
2021-03-15 14:40:00,74.3,74.33,74.18,74.22,10412.0,68.4327,68.4604,68.3222,68.359,10412.0
2021-03-15 14:45:00,74.27,74.28,74.19,74.22,7102.0,68.4051,68.4143,68.3314,68.359,7102.0
2021-03-15 14:50:00,74.25,74.29,74.1,74.19,21422.0,68.3867,68.4235,68.2485,68.3314,21422.0
2021-03-15 14:55:00,74.2,74.3,74.18,74.3,12094.0,68.3406,68.4327,68.3222,68.4327,12094.0
2021-03-15 15:00:00,74.3,74.31,74.16,74.19,16874.0,68.4327,68.4419,68.3038,68.3314,16874.0
2021-03-15 15:05:00,74.22,74.31,74.12,74.31,11400.0,68.359,68.4419,68.2669,68.4419,11400.0
2021-03-15 15:10:00,74.32,74.33,74.19,74.22,12114.0,68.4511,68.4604,68.3314,68.359,12114.0
2021-03-15 15:15:00,74.23,74.31,74.21,74.21,16590.0,68.3682,68.4419,68.3498,68.3498,16590.0
2021-03-15 15:20:00,74.23,74.25,74.11,74.2,14800.0,68.3682,68.3867,68.2577,68.3406,14800.0
2021-03-15 15:25:00,74.19,74.28,74.07,74.13,13494.0,68.3314,68.4143,68.2209,68.2761,13494.0
2021-03-15 15:30:00,74.11,74.26,74.11,74.22,13158.0,68.2577,68.3959,68.2577,68.359,13158.0
2021-03-15 15:35:00,74.2,74.42,74.2,74.36,17624.0,68.3406,68.5432,68.3406,68.488,17624.0
2021-03-15 15:40:00,74.37,74.38,74.31,74.33,14596.0,68.4972,68.5064,68.4419,68.4604,14596.0
2021-03-15 15:45:00,74.36,74.48,74.32,74.32,16702.0,68.488,68.5985,68.4511,68.4511,16702.0
2021-03-15 15:50:00,74.35,74.54,74.22,74.53,71150.0,68.4788,68.6538,68.359,68.6446,71150.0
2021-03-15 15:55:00,74.55,74.96,74.48,74.87,200778.0,68.663,69.0406,68.5985,68.9577,200778.0
2021-03-16 09:30:00,75.39,75.64,75.13,75.43,37166.0,69.4366,69.6669,69.1972,69.4735,37166.0
2021-03-16 09:35:00,75.43,75.94,75.42,75.71,61460.0,69.4735,69.9432,69.4643,69.7314,61460.0
2021-03-16 09:40:00,75.83,75.94,75.68,75.69,18556.0,69.8419,69.9432,69.7037,69.713,18556.0
2021-03-16 09:45:00,75.79,76.0,75.76,75.92,58392.0,69.8051,69.9985,69.7774,69.9248,58392.0
2021-03-16 09:50:00,75.95,75.97,75.53,75.67,50944.0,69.9524,69.9708,69.5656,69.6945,50944.0
2021-03-16 09:55:00,75.71,75.92,75.67,75.86,24772.0,69.7314,69.9248,69.6945,69.8695,24772.0
2021-03-16 10:00:00,75.82,75.99,75.75,75.88,16894.0,69.8327,69.9893,69.7682,69.888,16894.0
2021-03-16 10:05:00,75.85,76.01,75.79,75.97,21702.0,69.8603,70.0077,69.8051,69.9708,21702.0
2021-03-16 10:10:00,75.97,76.33,75.96,76.29,42852.0,69.9708,70.3024,69.9616,70.2656,42852.0
2021-03-16 10:15:00,76.28,76.34,76.09,76.21,28350.0,70.2564,70.3116,70.0814,70.1919,28350.0
2021-03-16 10:20:00,76.19,76.22,76.08,76.08,17508.0,70.1735,70.2011,70.0722,70.0722,17508.0
2021-03-16 10:25:00,76.11,76.65,76.07,76.59,91628.0,70.0998,70.5971,70.0629,70.5419,91628.0
2021-03-16 10:30:00,76.6,76.76,76.56,76.7,34096.0,70.5511,70.6985,70.5143,70.6432,34096.0
2021-03-16 10:35:00,76.67,76.7,76.47,76.61,18974.0,70.6156,70.6432,70.4314,70.5603,18974.0
2021-03-16 10:40:00,76.58,76.7,76.58,76.61,12528.0,70.5327,70.6432,70.5327,70.5603,12528.0
2021-03-16 10:45:00,76.54,76.54,76.31,76.42,10460.0,70.4958,70.4958,70.284,70.3853,10460.0
2021-03-16 10:50:00,76.44,76.55,76.36,76.36,9964.0,70.4037,70.505,70.33,70.33,9964.0
2021-03-16 10:55:00,76.43,76.49,76.31,76.32,11890.0,70.3945,70.4498,70.284,70.2932,11890.0
2021-03-16 11:00:00,76.33,76.4,76.26,76.35,26116.0,70.3024,70.3669,70.2379,70.3208,26116.0
2021-03-16 11:05:00,76.36,76.47,76.33,76.42,64180.0,70.33,70.4314,70.3024,70.3853,64180.0
2021-03-16 11:10:00,76.4,76.48,76.31,76.34,14962.0,70.3669,70.4406,70.284,70.3116,14962.0
2021-03-16 11:15:00,76.37,76.47,76.29,76.33,8740.0,70.3393,70.4314,70.2656,70.3024,8740.0
2021-03-16 11:20:00,76.33,76.55,76.33,76.45,18788.0,70.3024,70.505,70.3024,70.4129,18788.0
2021-03-16 11:25:00,76.46,76.49,76.18,76.23,8870.0,70.4222,70.4498,70.1643,70.2103,8870.0
2021-03-16 11:30:00,76.24,76.28,76.13,76.16,8536.0,70.2195,70.2564,70.1182,70.1458,8536.0
2021-03-16 11:35:00,76.15,76.3,76.1,76.29,19788.0,70.1366,70.2748,70.0906,70.2656,19788.0
2021-03-16 11:40:00,76.29,76.32,76.19,76.26,40784.0,70.2656,70.2932,70.1735,70.2379,40784.0
2021-03-16 11:45:00,76.26,76.33,76.16,76.31,22952.0,70.2379,70.3024,70.1458,70.284,22952.0
2021-03-16 11:50:00,76.32,76.36,76.2,76.36,4912.0,70.2932,70.33,70.1827,70.33,4912.0
2021-03-16 11:55:00,76.33,76.59,76.29,76.52,19074.0,70.3024,70.5419,70.2656,70.4774,19074.0
2021-03-16 12:00:00,76.51,76.6,76.47,76.6,10362.0,70.4682,70.5511,70.4314,70.5511,10362.0
2021-03-16 12:05:00,76.61,76.69,76.57,76.63,11770.0,70.5603,70.634,70.5235,70.5787,11770.0
2021-03-16 12:10:00,76.64,76.67,76.45,76.47,11838.0,70.5879,70.6156,70.4129,70.4314,11838.0
2021-03-16 12:15:00,76.42,76.46,76.24,76.31,14986.0,70.3853,70.4222,70.2195,70.284,14986.0
2021-03-16 12:20:00,76.32,76.4,76.16,76.21,42880.0,70.2932,70.3669,70.1458,70.1919,42880.0
2021-03-16 12:25:00,76.21,76.21,75.78,75.97,81386.0,70.1919,70.1919,69.7958,69.9708,81386.0
2021-03-16 12:30:00,75.91,76.04,75.87,76.04,21296.0,69.9156,70.0353,69.8787,70.0353,21296.0
2021-03-16 12:35:00,76.01,76.17,76.0,76.16,18302.0,70.0077,70.1551,69.9985,70.1458,18302.0
2021-03-16 12:40:00,76.13,76.3,76.12,76.17,7876.0,70.1182,70.2748,70.109,70.1551,7876.0
2021-03-16 12:45:00,76.14,76.17,76.02,76.13,10000.0,70.1274,70.1551,70.0169,70.1182,10000.0
2021-03-16 12:50:00,76.07,76.21,76.07,76.17,8150.0,70.0629,70.1919,70.0629,70.1551,8150.0
2021-03-16 12:55:00,76.19,76.22,76.1,76.15,10484.0,70.1735,70.2011,70.0906,70.1366,10484.0
2021-03-16 13:00:00,76.13,76.34,76.1,76.31,69926.0,70.1182,70.3116,70.0906,70.284,69926.0
2021-03-16 13:05:00,76.32,76.42,76.23,76.36,25028.0,70.2932,70.3853,70.2103,70.33,25028.0
2021-03-16 13:10:00,76.36,76.39,76.29,76.29,12132.0,70.33,70.3577,70.2656,70.2656,12132.0
2021-03-16 13:15:00,76.27,76.44,76.2,76.42,12926.0,70.2472,70.4037,70.1827,70.3853,12926.0
2021-03-16 13:20:00,76.41,76.41,76.28,76.36,12122.0,70.3761,70.3761,70.2564,70.33,12122.0
2021-03-16 13:25:00,76.32,76.34,76.23,76.27,15386.0,70.2932,70.3116,70.2103,70.2472,15386.0
2021-03-16 13:30:00,76.22,76.24,76.01,76.07,19166.0,70.2011,70.2195,70.0077,70.0629,19166.0
2021-03-16 13:35:00,76.04,76.12,76.0,76.04,21252.0,70.0353,70.109,69.9985,70.0353,21252.0
2021-03-16 13:40:00,76.01,76.04,75.88,75.97,13114.0,70.0077,70.0353,69.888,69.9708,13114.0
2021-03-16 13:45:00,75.95,76.04,75.93,76.01,11362.0,69.9524,70.0353,69.934,70.0077,11362.0
2021-03-16 13:50:00,75.98,76.02,75.87,75.88,7314.0,69.9801,70.0169,69.8787,69.888,7314.0
2021-03-16 13:55:00,75.81,75.95,75.74,75.77,20630.0,69.8235,69.9524,69.759,69.7866,20630.0
2021-03-16 14:00:00,75.81,75.91,75.77,75.85,11200.0,69.8235,69.9156,69.7866,69.8603,11200.0
2021-03-16 14:05:00,75.89,75.89,75.45,75.58,20600.0,69.8972,69.8972,69.4919,69.6116,20600.0
2021-03-16 14:10:00,75.49,75.67,75.49,75.63,11204.0,69.5287,69.6945,69.5287,69.6577,11204.0
2021-03-16 14:15:00,75.6,75.83,75.6,75.64,20006.0,69.6301,69.8419,69.6301,69.6669,20006.0
2021-03-16 14:20:00,75.64,75.69,75.36,75.37,16200.0,69.6669,69.713,69.409,69.4182,16200.0
2021-03-16 14:25:00,75.37,75.37,74.96,75.0,14560.0,69.4182,69.4182,69.0406,69.0774,14560.0
2021-03-16 14:30:00,74.93,75.06,74.69,74.77,105418.0,69.013,69.1327,68.7919,68.8656,105418.0
2021-03-16 14:35:00,74.77,74.88,74.64,74.66,24116.0,68.8656,68.9669,68.7459,68.7643,24116.0
2021-03-16 14:40:00,74.69,74.75,74.3,74.33,49650.0,68.7919,68.8472,68.4327,68.4604,49650.0
2021-03-16 14:45:00,74.36,74.62,74.31,74.61,60990.0,68.488,68.7275,68.4419,68.7182,60990.0
2021-03-16 14:50:00,74.62,74.92,74.59,74.92,31150.0,68.7275,69.0038,68.6998,69.0038,31150.0
2021-03-16 14:55:00,74.93,75.06,74.66,74.7,35680.0,69.013,69.1327,68.7643,68.8011,35680.0
2021-03-16 15:00:00,74.71,74.76,74.49,74.72,38106.0,68.8103,68.8564,68.6077,68.8196,38106.0
2021-03-16 15:05:00,74.69,74.94,74.66,74.81,25180.0,68.7919,69.0222,68.7643,68.9024,25180.0
2021-03-16 15:10:00,74.82,75.04,74.81,74.91,15084.0,68.9117,69.1143,68.9024,68.9946,15084.0
2021-03-16 15:15:00,74.98,75.11,74.89,75.08,34608.0,69.059,69.1788,68.9761,69.1511,34608.0
2021-03-16 15:20:00,75.07,75.34,75.05,75.3,38530.0,69.1419,69.3906,69.1235,69.3538,38530.0
2021-03-16 15:25:00,75.33,75.36,75.1,75.17,52294.0,69.3814,69.409,69.1695,69.234,52294.0
2021-03-16 15:30:00,75.16,75.33,75.11,75.33,31192.0,69.2248,69.3814,69.1788,69.3814,31192.0
2021-03-16 15:35:00,75.35,75.42,75.17,75.31,25052.0,69.3998,69.4643,69.234,69.363,25052.0
2021-03-16 15:40:00,75.31,75.35,75.03,75.06,72308.0,69.363,69.3998,69.1051,69.1327,72308.0
2021-03-16 15:45:00,75.1,75.22,75.08,75.1,38790.0,69.1695,69.2801,69.1511,69.1695,38790.0
2021-03-16 15:50:00,75.12,75.42,75.07,75.13,132698.0,69.188,69.4643,69.1419,69.1972,132698.0
2021-03-16 15:55:00,75.13,75.13,74.76,74.94,266182.0,69.1972,69.1972,68.8564,69.0222,266182.0
2021-03-17 09:30:00,73.81,74.5,73.73,73.82,29102.0,67.9814,68.6169,67.9077,67.9906,29102.0
2021-03-17 09:35:00,73.77,73.77,73.34,73.56,16334.0,67.9446,67.9446,67.5485,67.7512,16334.0
2021-03-17 09:40:00,73.75,74.23,73.56,74.23,8554.0,67.9262,68.3682,67.7512,68.3682,8554.0
2021-03-17 09:45:00,74.23,74.5,74.0,74.5,9630.0,68.3682,68.6169,68.1564,68.6169,9630.0
2021-03-17 09:50:00,74.53,74.53,74.29,74.47,15454.0,68.6446,68.6446,68.4235,68.5893,15454.0
2021-03-17 09:55:00,74.4,74.64,74.32,74.64,8550.0,68.5248,68.7459,68.4511,68.7459,8550.0
2021-03-17 10:00:00,74.63,74.85,74.55,74.78,16510.0,68.7367,68.9393,68.663,68.8748,16510.0
2021-03-17 10:05:00,74.81,74.82,74.59,74.6,24340.0,68.9024,68.9117,68.6998,68.709,24340.0
2021-03-17 10:10:00,74.59,74.91,74.59,74.9,8220.0,68.6998,68.9946,68.6998,68.9853,8220.0
2021-03-17 10:15:00,74.88,75.0,74.81,74.99,4200.0,68.9669,69.0774,68.9024,69.0682,4200.0
2021-03-17 10:20:00,74.92,74.95,74.8,74.92,7626.0,69.0038,69.0314,68.8932,69.0038,7626.0
2021-03-17 10:25:00,74.93,75.05,74.89,74.92,13586.0,69.013,69.1235,68.9761,69.0038,13586.0
2021-03-17 10:30:00,74.8,75.09,74.67,75.04,16918.0,68.8932,69.1603,68.7735,69.1143,16918.0
2021-03-17 10:35:00,75.15,75.23,75.0,75.02,40944.0,69.2156,69.2893,69.0774,69.0959,40944.0
2021-03-17 10:40:00,75.02,75.02,74.45,74.53,9844.0,69.0959,69.0959,68.5709,68.6446,9844.0
2021-03-17 10:45:00,74.49,74.61,74.46,74.54,7954.0,68.6077,68.7182,68.5801,68.6538,7954.0
2021-03-17 10:50:00,74.49,74.66,74.39,74.66,16230.0,68.6077,68.7643,68.5156,68.7643,16230.0
2021-03-17 10:55:00,74.66,74.73,74.56,74.64,19972.0,68.7643,68.8288,68.6722,68.7459,19972.0
2021-03-17 11:00:00,74.61,74.61,74.28,74.41,16202.0,68.7182,68.7182,68.4143,68.534,16202.0
2021-03-17 11:05:00,74.39,74.47,74.36,74.38,10728.0,68.5156,68.5893,68.488,68.5064,10728.0
2021-03-17 11:10:00,74.33,74.7,74.32,74.57,6600.0,68.4604,68.8011,68.4511,68.6814,6600.0
2021-03-17 11:15:00,74.58,74.88,74.53,74.88,7550.0,68.6906,68.9669,68.6446,68.9669,7550.0
2021-03-17 11:20:00,74.85,74.91,74.71,74.77,6420.0,68.9393,68.9946,68.8103,68.8656,6420.0
2021-03-17 11:25:00,74.79,74.9,74.69,74.86,9106.0,68.884,68.9853,68.7919,68.9485,9106.0
2021-03-17 11:30:00,74.85,74.85,74.57,74.6,10644.0,68.9393,68.9393,68.6814,68.709,10644.0
2021-03-17 11:35:00,74.66,74.69,74.43,74.45,13702.0,68.7643,68.7919,68.5525,68.5709,13702.0
2021-03-17 11:40:00,74.37,74.37,74.16,74.36,7706.0,68.4972,68.4972,68.3038,68.488,7706.0
2021-03-17 11:45:00,74.38,74.65,74.33,74.61,6248.0,68.5064,68.7551,68.4604,68.7182,6248.0
2021-03-17 11:50:00,74.63,74.73,74.63,74.73,6200.0,68.7367,68.8288,68.7367,68.8288,6200.0
2021-03-17 11:55:00,74.69,74.71,74.54,74.59,6052.0,68.7919,68.8103,68.6538,68.6998,6052.0
2021-03-17 12:00:00,74.58,74.66,74.49,74.51,15180.0,68.6906,68.7643,68.6077,68.6261,15180.0
2021-03-17 12:05:00,74.49,74.76,74.49,74.76,4000.0,68.6077,68.8564,68.6077,68.8564,4000.0
2021-03-17 12:10:00,74.75,74.85,74.67,74.7,5650.0,68.8472,68.9393,68.7735,68.8011,5650.0
2021-03-17 12:15:00,74.73,74.94,74.73,74.9,3400.0,68.8288,69.0222,68.8288,68.9853,3400.0
2021-03-17 12:20:00,74.85,74.89,74.76,74.76,4800.0,68.9393,68.9761,68.8564,68.8564,4800.0
2021-03-17 12:25:00,74.77,75.06,74.76,74.94,9270.0,68.8656,69.1327,68.8564,69.0222,9270.0
2021-03-17 12:30:00,74.96,74.96,74.81,74.85,7960.0,69.0406,69.0406,68.9024,68.9393,7960.0
2021-03-17 12:35:00,74.82,74.82,74.68,74.68,9196.0,68.9117,68.9117,68.7827,68.7827,9196.0
2021-03-17 12:40:00,74.7,74.81,74.53,74.58,8572.0,68.8011,68.9024,68.6446,68.6906,8572.0
2021-03-17 12:45:00,74.55,74.72,74.54,74.68,11664.0,68.663,68.8196,68.6538,68.7827,11664.0
2021-03-17 12:50:00,74.69,74.8,74.6,74.8,9370.0,68.7919,68.8932,68.709,68.8932,9370.0
2021-03-17 12:55:00,74.72,74.76,74.33,74.33,6184.0,68.8196,68.8564,68.4604,68.4604,6184.0
2021-03-17 13:00:00,74.3,74.4,74.25,74.35,7880.0,68.4327,68.5248,68.3867,68.4788,7880.0
2021-03-17 13:05:00,74.35,74.57,74.35,74.41,5390.0,68.4788,68.6814,68.4788,68.534,5390.0
2021-03-17 13:10:00,74.42,74.57,74.39,74.57,5052.0,68.5432,68.6814,68.5156,68.6814,5052.0
2021-03-17 13:15:00,74.52,74.67,74.39,74.67,8718.0,68.6353,68.7735,68.5156,68.7735,8718.0
2021-03-17 13:20:00,74.68,74.83,74.64,74.67,43684.0,68.7827,68.9209,68.7459,68.7735,43684.0
2021-03-17 13:25:00,74.71,74.76,74.66,74.66,4600.0,68.8103,68.8564,68.7643,68.7643,4600.0
2021-03-17 13:30:00,74.66,74.66,74.55,74.58,5568.0,68.7643,68.7643,68.663,68.6906,5568.0
2021-03-17 13:35:00,74.61,74.66,74.53,74.53,6790.0,68.7182,68.7643,68.6446,68.6446,6790.0
2021-03-17 13:40:00,74.55,74.68,74.48,74.63,21662.0,68.663,68.7827,68.5985,68.7367,21662.0
2021-03-17 13:45:00,74.65,74.65,74.49,74.57,6064.0,68.7551,68.7551,68.6077,68.6814,6064.0
2021-03-17 13:50:00,74.54,74.54,74.32,74.32,6200.0,68.6538,68.6538,68.4511,68.4511,6200.0
2021-03-17 13:55:00,74.29,74.46,74.29,74.36,5800.0,68.4235,68.5801,68.4235,68.488,5800.0
2021-03-17 14:00:00,74.51,75.26,74.51,74.97,26330.0,68.6261,69.3169,68.6261,69.0498,26330.0
2021-03-17 14:05:00,75.05,75.42,75.04,75.38,19860.0,69.1235,69.4643,69.1143,69.4274,19860.0
2021-03-17 14:10:00,75.41,76.25,75.41,76.13,49662.0,69.4551,70.2287,69.4551,70.1182,49662.0
2021-03-17 14:15:00,76.12,76.15,75.66,75.71,13896.0,70.109,70.1366,69.6853,69.7314,13896.0
2021-03-17 14:20:00,75.76,75.85,75.61,75.71,21928.0,69.7774,69.8603,69.6393,69.7314,21928.0
2021-03-17 14:25:00,75.63,75.81,75.43,75.43,11098.0,69.6577,69.8235,69.4735,69.4735,11098.0
2021-03-17 14:30:00,75.4,75.57,75.31,75.36,21302.0,69.4459,69.6024,69.363,69.409,21302.0
2021-03-17 14:35:00,75.41,75.83,75.34,75.82,26514.0,69.4551,69.8419,69.3906,69.8327,26514.0
2021-03-17 14:40:00,75.89,76.55,75.88,76.48,36972.0,69.8972,70.505,69.888,70.4406,36972.0
2021-03-17 14:45:00,76.5,76.64,76.32,76.42,26798.0,70.459,70.5879,70.2932,70.3853,26798.0
2021-03-17 14:50:00,76.39,76.61,76.35,76.58,25930.0,70.3577,70.5603,70.3208,70.5327,25930.0
2021-03-17 14:55:00,76.55,76.73,76.44,76.72,47470.0,70.505,70.6708,70.4037,70.6616,47470.0
2021-03-17 15:00:00,76.79,76.94,76.57,76.94,22490.0,70.7261,70.8642,70.5235,70.8642,22490.0
2021-03-17 15:05:00,76.86,77.16,76.86,77.0,27584.0,70.7906,71.0669,70.7906,70.9195,27584.0
2021-03-17 15:10:00,77.01,77.1,76.8,76.86,31334.0,70.9287,71.0116,70.7353,70.7906,31334.0
2021-03-17 15:15:00,76.92,77.05,76.85,76.89,26554.0,70.8458,70.9656,70.7814,70.8182,26554.0
2021-03-17 15:20:00,76.93,76.94,76.64,76.71,23854.0,70.855,70.8642,70.5879,70.6524,23854.0
2021-03-17 15:25:00,76.72,76.99,76.72,76.85,28958.0,70.6616,70.9103,70.6616,70.7814,28958.0
2021-03-17 15:30:00,76.84,77.12,76.83,77.12,33728.0,70.7721,71.03,70.7629,71.03,33728.0
2021-03-17 15:35:00,77.08,77.1,76.7,76.77,44896.0,70.9932,71.0116,70.6432,70.7077,44896.0
2021-03-17 15:40:00,76.75,77.01,76.67,76.69,51348.0,70.6893,70.9287,70.6156,70.634,51348.0
2021-03-17 15:45:00,76.7,76.86,76.66,76.83,53766.0,70.6432,70.7906,70.6064,70.7629,53766.0
2021-03-17 15:50:00,76.75,76.77,76.42,76.77,90508.0,70.6893,70.7077,70.3853,70.7077,90508.0
2021-03-17 15:55:00,76.77,77.05,76.68,76.96,313778.0,70.7077,70.9656,70.6248,70.8827,313778.0
2021-03-18 09:30:00,74.88,75.56,74.8,75.19,60896.0,68.9669,69.5932,68.8932,69.2524,60896.0
2021-03-18 09:35:00,75.2,75.66,75.08,75.6,54462.0,69.2617,69.6853,69.1511,69.6301,54462.0
2021-03-18 09:40:00,75.57,75.7,75.0,75.07,35554.0,69.6024,69.7222,69.0774,69.1419,35554.0
2021-03-18 09:45:00,75.0,75.11,74.67,75.02,16728.0,69.0774,69.1788,68.7735,69.0959,16728.0
2021-03-18 09:50:00,74.73,74.96,74.48,74.74,15028.0,68.8288,69.0406,68.5985,68.838,15028.0
2021-03-18 09:55:00,74.75,75.39,74.69,75.37,9462.0,68.8472,69.4366,68.7919,69.4182,9462.0
2021-03-18 10:00:00,75.25,75.31,74.86,75.28,17190.0,69.3077,69.363,68.9485,69.3353,17190.0
2021-03-18 10:05:00,75.24,75.26,74.93,75.01,12440.0,69.2985,69.3169,69.013,69.0867,12440.0
2021-03-18 10:10:00,75.0,75.11,74.84,75.11,6418.0,69.0774,69.1788,68.9301,69.1788,6418.0
2021-03-18 10:15:00,75.2,75.2,74.98,75.17,8444.0,69.2617,69.2617,69.059,69.234,8444.0
2021-03-18 10:20:00,75.14,75.22,75.04,75.14,16090.0,69.2064,69.2801,69.1143,69.2064,16090.0
2021-03-18 10:25:00,75.17,75.42,75.15,75.39,9922.0,69.234,69.4643,69.2156,69.4366,9922.0
2021-03-18 10:30:00,75.4,75.48,75.28,75.48,6562.0,69.4459,69.5195,69.3353,69.5195,6562.0
2021-03-18 10:35:00,75.42,75.61,75.35,75.6,3402.0,69.4643,69.6393,69.3998,69.6301,3402.0
2021-03-18 10:40:00,75.55,75.66,75.19,75.2,3962.0,69.584,69.6853,69.2524,69.2617,3962.0
2021-03-18 10:45:00,75.17,75.17,75.02,75.1,4352.0,69.234,69.234,69.0959,69.1695,4352.0
2021-03-18 10:50:00,75.09,75.19,74.86,75.06,6150.0,69.1603,69.2524,68.9485,69.1327,6150.0
2021-03-18 10:55:00,75.17,75.23,75.07,75.18,4410.0,69.234,69.2893,69.1419,69.2432,4410.0
2021-03-18 11:00:00,75.23,75.36,75.17,75.28,14810.0,69.2893,69.409,69.234,69.3353,14810.0
2021-03-18 11:05:00,75.23,75.51,75.23,75.45,11594.0,69.2893,69.5472,69.2893,69.4919,11594.0
2021-03-18 11:10:00,75.45,75.47,75.26,75.27,6230.0,69.4919,69.5103,69.3169,69.3261,6230.0
2021-03-18 11:15:00,75.24,75.33,75.21,75.33,2200.0,69.2985,69.3814,69.2709,69.3814,2200.0
2021-03-18 11:20:00,75.44,75.56,75.35,75.36,3834.0,69.4827,69.5932,69.3998,69.409,3834.0
2021-03-18 11:25:00,75.25,75.49,75.21,75.49,6626.0,69.3077,69.5287,69.2709,69.5287,6626.0
2021-03-18 11:30:00,75.39,75.4,75.28,75.31,16134.0,69.4366,69.4459,69.3353,69.363,16134.0
2021-03-18 11:35:00,75.29,75.39,75.22,75.26,11666.0,69.3445,69.4366,69.2801,69.3169,11666.0
2021-03-18 11:40:00,75.25,75.29,75.21,75.27,3474.0,69.3077,69.3445,69.2709,69.3261,3474.0
2021-03-18 11:45:00,75.31,75.34,75.23,75.25,3514.0,69.363,69.3906,69.2893,69.3077,3514.0
2021-03-18 11:50:00,75.28,75.28,75.17,75.18,4020.0,69.3353,69.3353,69.234,69.2432,4020.0
2021-03-18 11:55:00,75.11,75.3,75.02,75.3,5204.0,69.1788,69.3538,69.0959,69.3538,5204.0
2021-03-18 12:00:00,75.27,75.42,75.17,75.42,21676.0,69.3261,69.4643,69.234,69.4643,21676.0
2021-03-18 12:05:00,75.44,75.6,75.42,75.6,1600.0,69.4827,69.6301,69.4643,69.6301,1600.0
2021-03-18 12:10:00,75.61,75.66,75.56,75.61,3394.0,69.6393,69.6853,69.5932,69.6393,3394.0
2021-03-18 12:15:00,75.63,75.65,75.46,75.46,7080.0,69.6577,69.6761,69.5011,69.5011,7080.0
2021-03-18 12:20:00,75.49,75.56,75.45,75.54,5158.0,69.5287,69.5932,69.4919,69.5748,5158.0
2021-03-18 12:25:00,75.61,75.8,75.58,75.63,9800.0,69.6393,69.8143,69.6116,69.6577,9800.0
2021-03-18 12:30:00,75.67,75.71,75.44,75.5,7026.0,69.6945,69.7314,69.4827,69.538,7026.0
2021-03-18 12:35:00,75.48,75.48,75.25,75.38,4532.0,69.5195,69.5195,69.3077,69.4274,4532.0
2021-03-18 12:40:00,75.31,75.33,75.06,75.06,17696.0,69.363,69.3814,69.1327,69.1327,17696.0
2021-03-18 12:45:00,75.06,75.08,74.78,74.79,12098.0,69.1327,69.1511,68.8748,68.884,12098.0
2021-03-18 12:50:00,74.77,74.79,74.57,74.61,16374.0,68.8656,68.884,68.6814,68.7182,16374.0
2021-03-18 12:55:00,74.64,74.64,74.09,74.1,26306.0,68.7459,68.7459,68.2393,68.2485,26306.0
2021-03-18 13:00:00,74.1,74.48,74.09,74.47,15212.0,68.2485,68.5985,68.2393,68.5893,15212.0
2021-03-18 13:05:00,74.5,74.52,74.3,74.35,13074.0,68.6169,68.6353,68.4327,68.4788,13074.0
2021-03-18 13:10:00,74.3,74.45,74.23,74.45,7846.0,68.4327,68.5709,68.3682,68.5709,7846.0
2021-03-18 13:15:00,74.46,74.62,74.42,74.62,13446.0,68.5801,68.7275,68.5432,68.7275,13446.0
2021-03-18 13:20:00,74.63,74.71,74.63,74.7,6000.0,68.7367,68.8103,68.7367,68.8011,6000.0
2021-03-18 13:25:00,74.67,74.85,74.65,74.74,7512.0,68.7735,68.9393,68.7551,68.838,7512.0
2021-03-18 13:30:00,74.7,74.7,74.64,74.67,1400.0,68.8011,68.8011,68.7459,68.7735,1400.0
2021-03-18 13:35:00,74.69,74.73,74.6,74.71,8946.0,68.7919,68.8288,68.709,68.8103,8946.0
2021-03-18 13:40:00,74.67,74.69,74.61,74.69,3000.0,68.7735,68.7919,68.7182,68.7919,3000.0
2021-03-18 13:45:00,74.69,74.69,74.63,74.63,836.0,68.7919,68.7919,68.7367,68.7367,836.0
2021-03-18 13:50:00,74.69,74.87,74.64,74.79,11786.0,68.7919,68.9577,68.7459,68.884,11786.0
2021-03-18 13:55:00,74.82,74.86,74.78,74.86,4514.0,68.9117,68.9485,68.8748,68.9485,4514.0
2021-03-18 14:00:00,74.83,74.83,74.59,74.64,18110.0,68.9209,68.9209,68.6998,68.7459,18110.0
2021-03-18 14:05:00,74.64,74.78,74.64,74.72,9758.0,68.7459,68.8748,68.7459,68.8196,9758.0
2021-03-18 14:10:00,74.67,74.67,74.39,74.58,29072.0,68.7735,68.7735,68.5156,68.6906,29072.0
2021-03-18 14:15:00,74.56,74.57,74.27,74.32,9054.0,68.6722,68.6814,68.4051,68.4511,9054.0
2021-03-18 14:20:00,74.32,74.48,74.31,74.39,21340.0,68.4511,68.5985,68.4419,68.5156,21340.0
2021-03-18 14:25:00,74.36,74.38,74.06,74.09,15286.0,68.488,68.5064,68.2117,68.2393,15286.0
2021-03-18 14:30:00,74.1,74.18,73.73,73.83,36826.0,68.2485,68.3222,67.9077,67.9998,36826.0
2021-03-18 14:35:00,73.76,73.92,73.67,73.69,26948.0,67.9354,68.0827,67.8525,67.8709,26948.0
2021-03-18 14:40:00,73.7,73.73,73.23,73.24,46156.0,67.8801,67.9077,67.4472,67.4564,46156.0
2021-03-18 14:45:00,73.27,73.54,73.21,73.53,41522.0,67.4841,67.7327,67.4288,67.7235,41522.0
2021-03-18 14:50:00,73.51,73.58,73.32,73.39,22340.0,67.7051,67.7696,67.5301,67.5946,22340.0
2021-03-18 14:55:00,73.41,73.5,73.34,73.37,20652.0,67.613,67.6959,67.5485,67.5762,20652.0
2021-03-18 15:00:00,73.33,73.42,73.23,73.36,86442.0,67.5393,67.6222,67.4472,67.567,86442.0
2021-03-18 15:05:00,73.35,73.39,73.09,73.27,54884.0,67.5577,67.5946,67.3183,67.4841,54884.0
2021-03-18 15:10:00,73.29,73.43,73.28,73.35,31134.0,67.5025,67.6314,67.4933,67.5577,31134.0
2021-03-18 15:15:00,73.28,73.3,73.13,73.24,39598.0,67.4933,67.5117,67.3551,67.4564,39598.0
2021-03-18 15:20:00,73.25,73.29,73.18,73.2,22750.0,67.4656,67.5025,67.4012,67.4196,22750.0
2021-03-18 15:25:00,73.21,73.54,73.17,73.54,21114.0,67.4288,67.7327,67.392,67.7327,21114.0
2021-03-18 15:30:00,73.56,73.6,73.2,73.2,131248.0,67.7512,67.788,67.4196,67.4196,131248.0
2021-03-18 15:35:00,73.21,73.36,73.15,73.17,142170.0,67.4288,67.567,67.3735,67.392,142170.0
2021-03-18 15:40:00,73.17,73.3,73.16,73.19,39306.0,67.392,67.5117,67.3827,67.4104,39306.0
2021-03-18 15:45:00,73.2,73.24,72.86,72.86,47438.0,67.4196,67.4564,67.1064,67.1064,47438.0
2021-03-18 15:50:00,72.85,73.03,72.64,72.73,129322.0,67.0972,67.263,66.9038,66.9867,129322.0
2021-03-18 15:55:00,72.77,73.05,72.63,72.67,262740.0,67.0235,67.2814,66.8946,66.9314,262740.0
2021-03-19 09:30:00,72.83,73.5,72.82,72.97,386456.0,67.0788,67.6959,67.0696,67.2077,386456.0
2021-03-19 09:35:00,72.99,73.25,72.8,72.82,12200.0,67.2262,67.4656,67.0512,67.0696,12200.0
2021-03-19 09:40:00,72.61,72.7,71.91,71.91,31582.0,66.8762,66.9591,66.2315,66.2315,31582.0
2021-03-19 09:45:00,71.88,72.36,71.82,72.22,16146.0,66.2038,66.6459,66.1486,66.517,16146.0
2021-03-19 09:50:00,72.29,73.12,72.29,72.83,11000.0,66.5814,67.3459,66.5814,67.0788,11000.0
2021-03-19 09:55:00,72.76,72.76,72.45,72.54,10522.0,67.0143,67.0143,66.7288,66.8117,10522.0
2021-03-19 10:00:00,72.42,72.42,71.85,71.92,10066.0,66.7012,66.7012,66.1762,66.2407,10066.0
2021-03-19 10:05:00,71.92,71.96,71.63,71.96,17812.0,66.2407,66.2775,65.9736,66.2775,17812.0
2021-03-19 10:10:00,72.02,72.36,71.86,72.36,8828.0,66.3328,66.6459,66.1854,66.6459,8828.0
2021-03-19 10:15:00,72.45,72.65,72.29,72.63,7642.0,66.7288,66.913,66.5814,66.8946,7642.0
2021-03-19 10:20:00,72.75,73.21,72.72,73.1,19880.0,67.0051,67.4288,66.9775,67.3275,19880.0
2021-03-19 10:25:00,73.14,73.23,72.95,72.95,9412.0,67.3643,67.4472,67.1893,67.1893,9412.0
2021-03-19 10:30:00,72.97,73.02,72.42,72.47,26252.0,67.2077,67.2538,66.7012,66.7472,26252.0
2021-03-19 10:35:00,72.5,73.17,72.5,73.15,10432.0,66.7749,67.392,66.7749,67.3735,10432.0
2021-03-19 10:40:00,73.22,73.54,73.18,73.54,7438.0,67.438,67.7327,67.4012,67.7327,7438.0
2021-03-19 10:45:00,73.52,73.6,73.37,73.41,5708.0,67.7143,67.788,67.5762,67.613,5708.0
2021-03-19 10:50:00,73.31,73.74,73.31,73.65,4728.0,67.5209,67.9169,67.5209,67.834,4728.0
2021-03-19 10:55:00,73.65,73.69,73.46,73.67,8002.0,67.834,67.8709,67.6591,67.8525,8002.0
2021-03-19 11:00:00,73.67,73.94,73.52,73.78,12718.0,67.8525,68.1011,67.7143,67.9538,12718.0
2021-03-19 11:05:00,73.7,73.94,73.68,73.74,9392.0,67.8801,68.1011,67.8617,67.9169,9392.0
2021-03-19 11:10:00,73.64,73.75,73.53,73.75,7204.0,67.8248,67.9262,67.7235,67.9262,7204.0
2021-03-19 11:15:00,73.75,73.76,73.41,73.45,16178.0,67.9262,67.9354,67.613,67.6498,16178.0
2021-03-19 11:20:00,73.39,73.48,73.24,73.25,12892.0,67.5946,67.6775,67.4564,67.4656,12892.0
2021-03-19 11:25:00,73.14,73.36,72.96,73.36,7790.0,67.3643,67.567,67.1985,67.567,7790.0
2021-03-19 11:30:00,73.27,73.5,73.27,73.49,8276.0,67.4841,67.6959,67.4841,67.6867,8276.0
2021-03-19 11:35:00,73.42,73.73,73.42,73.73,7002.0,67.6222,67.9077,67.6222,67.9077,7002.0
2021-03-19 11:40:00,73.72,73.73,73.59,73.66,9370.0,67.8985,67.9077,67.7788,67.8433,9370.0
2021-03-19 11:45:00,73.71,73.83,73.64,73.78,8826.0,67.8893,67.9998,67.8248,67.9538,8826.0
2021-03-19 11:50:00,73.72,73.91,73.54,73.91,3538.0,67.8985,68.0735,67.7327,68.0735,3538.0
2021-03-19 11:55:00,73.89,73.96,73.83,73.88,3178.0,68.0551,68.1196,67.9998,68.0459,3178.0
2021-03-19 12:00:00,73.91,74.03,73.89,73.99,7916.0,68.0735,68.184,68.0551,68.1472,7916.0
2021-03-19 12:05:00,73.96,74.14,73.92,74.05,9706.0,68.1196,68.2854,68.0827,68.2025,9706.0
2021-03-19 12:10:00,74.08,74.08,73.92,74.0,8526.0,68.2301,68.2301,68.0827,68.1564,8526.0
2021-03-19 12:15:00,73.98,74.11,73.94,74.08,8852.0,68.138,68.2577,68.1011,68.2301,8852.0
2021-03-19 12:20:00,74.07,74.19,74.07,74.11,13670.0,68.2209,68.3314,68.2209,68.2577,13670.0
2021-03-19 12:25:00,74.09,74.09,73.88,74.02,11072.0,68.2393,68.2393,68.0459,68.1748,11072.0
2021-03-19 12:30:00,74.06,74.23,74.01,74.22,218774.0,68.2117,68.3682,68.1656,68.359,218774.0
2021-03-19 12:35:00,74.32,74.58,74.25,74.44,59996.0,68.4511,68.6906,68.3867,68.5617,59996.0
2021-03-19 12:40:00,74.48,74.64,74.46,74.5,12178.0,68.5985,68.7459,68.5801,68.6169,12178.0
2021-03-19 12:45:00,74.53,74.87,74.53,74.83,7054.0,68.6446,68.9577,68.6446,68.9209,7054.0
2021-03-19 12:50:00,74.76,74.82,74.64,74.79,11386.0,68.8564,68.9117,68.7459,68.884,11386.0
2021-03-19 12:55:00,74.77,74.95,74.73,74.92,15372.0,68.8656,69.0314,68.8288,69.0038,15372.0
2021-03-19 13:00:00,74.92,74.99,74.75,74.81,39518.0,69.0038,69.0682,68.8472,68.9024,39518.0
2021-03-19 13:05:00,74.73,74.81,74.54,74.7,18420.0,68.8288,68.9024,68.6538,68.8011,18420.0
2021-03-19 13:10:00,74.72,75.4,74.72,75.35,130406.0,68.8196,69.4459,68.8196,69.3998,130406.0
2021-03-19 13:15:00,75.32,75.47,75.22,75.29,59954.0,69.3722,69.5103,69.2801,69.3445,59954.0
2021-03-19 13:20:00,75.3,75.43,75.26,75.39,31728.0,69.3538,69.4735,69.3169,69.4366,31728.0
2021-03-19 13:25:00,75.39,75.54,75.36,75.54,25854.0,69.4366,69.5748,69.409,69.5748,25854.0
2021-03-19 13:30:00,75.52,75.59,75.35,75.42,21130.0,69.5564,69.6209,69.3998,69.4643,21130.0
2021-03-19 13:35:00,75.44,75.61,75.32,75.58,41422.0,69.4827,69.6393,69.3722,69.6116,41422.0
2021-03-19 13:40:00,75.58,75.8,75.55,75.73,59494.0,69.6116,69.8143,69.584,69.7498,59494.0
2021-03-19 13:45:00,75.73,75.93,75.7,75.93,29770.0,69.7498,69.934,69.7222,69.934,29770.0
2021-03-19 13:50:00,75.93,76.02,75.86,75.89,31560.0,69.934,70.0169,69.8695,69.8972,31560.0
2021-03-19 13:55:00,75.93,75.95,75.76,75.91,39570.0,69.934,69.9524,69.7774,69.9156,39570.0
2021-03-19 14:00:00,75.92,76.14,75.86,75.92,43868.0,69.9248,70.1274,69.8695,69.9248,43868.0
2021-03-19 14:05:00,75.94,76.01,75.58,75.58,25132.0,69.9432,70.0077,69.6116,69.6116,25132.0
2021-03-19 14:10:00,75.5,75.72,75.5,75.7,21934.0,69.538,69.7406,69.538,69.7222,21934.0
2021-03-19 14:15:00,75.7,75.7,75.36,75.39,21806.0,69.7222,69.7222,69.409,69.4366,21806.0
2021-03-19 14:20:00,75.42,75.48,75.04,75.19,21030.0,69.4643,69.5195,69.1143,69.2524,21030.0
2021-03-19 14:25:00,75.19,75.35,75.17,75.35,10720.0,69.2524,69.3998,69.234,69.3998,10720.0
2021-03-19 14:30:00,75.42,75.44,75.15,75.25,23744.0,69.4643,69.4827,69.2156,69.3077,23744.0
2021-03-19 14:35:00,75.22,75.32,75.21,75.26,9680.0,69.2801,69.3722,69.2709,69.3169,9680.0
2021-03-19 14:40:00,75.25,75.25,74.99,75.05,15536.0,69.3077,69.3077,69.0682,69.1235,15536.0
2021-03-19 14:45:00,75.06,75.08,74.88,74.99,14052.0,69.1327,69.1511,68.9669,69.0682,14052.0
2021-03-19 14:50:00,74.97,74.99,74.77,74.82,15628.0,69.0498,69.0682,68.8656,68.9117,15628.0
2021-03-19 14:55:00,74.83,74.97,74.83,74.93,15082.0,68.9209,69.0498,68.9209,69.013,15082.0
2021-03-19 15:00:00,74.94,74.97,74.67,74.67,11854.0,69.0222,69.0498,68.7735,68.7735,11854.0
2021-03-19 15:05:00,74.64,74.73,74.59,74.6,12024.0,68.7459,68.8288,68.6998,68.709,12024.0
2021-03-19 15:10:00,74.56,74.61,74.46,74.54,46846.0,68.6722,68.7182,68.5801,68.6538,46846.0
2021-03-19 15:15:00,74.5,74.92,74.49,74.56,42188.0,68.6169,69.0038,68.6077,68.6722,42188.0
2021-03-19 15:20:00,74.58,74.63,74.5,74.52,16164.0,68.6906,68.7367,68.6169,68.6353,16164.0
2021-03-19 15:25:00,74.54,74.69,74.47,74.64,17614.0,68.6538,68.7919,68.5893,68.7459,17614.0
2021-03-19 15:30:00,74.67,74.8,74.58,74.8,23626.0,68.7735,68.8932,68.6906,68.8932,23626.0
2021-03-19 15:35:00,74.81,75.1,74.8,74.91,38292.0,68.9024,69.1695,68.8932,68.9946,38292.0
2021-03-19 15:40:00,74.91,75.03,74.87,75.03,52320.0,68.9946,69.1051,68.9577,69.1051,52320.0
2021-03-19 15:45:00,75.03,75.19,74.99,75.18,74296.0,69.1051,69.2524,69.0682,69.2432,74296.0
2021-03-19 15:50:00,75.17,75.32,74.72,75.03,314222.0,69.234,69.3722,68.8196,69.1051,314222.0
2021-03-19 15:55:00,75.05,75.32,74.89,75.04,440922.0,69.1235,69.3722,68.9761,69.1143,440922.0
2021-03-22 09:30:00,76.44,77.14,76.32,77.14,124834.0,70.4037,71.0485,70.2932,71.0485,124834.0
2021-03-22 09:35:00,77.05,77.54,77.04,77.04,79108.0,70.9656,71.4169,70.9564,70.9564,79108.0
2021-03-22 09:40:00,76.99,77.0,76.51,76.56,46296.0,70.9103,70.9195,70.4682,70.5143,46296.0
2021-03-22 09:45:00,76.53,76.86,76.48,76.84,63598.0,70.4866,70.7906,70.4406,70.7721,63598.0
2021-03-22 09:50:00,76.83,77.01,76.79,76.88,20026.0,70.7629,70.9287,70.7261,70.809,20026.0
2021-03-22 09:55:00,76.88,76.89,76.58,76.63,38826.0,70.809,70.8182,70.5327,70.5787,38826.0
2021-03-22 10:00:00,76.73,76.86,76.48,76.65,84018.0,70.6708,70.7906,70.4406,70.5971,84018.0
2021-03-22 10:05:00,76.7,76.75,76.49,76.58,38304.0,70.6432,70.6893,70.4498,70.5327,38304.0
2021-03-22 10:10:00,76.58,76.68,76.5,76.62,104792.0,70.5327,70.6248,70.459,70.5695,104792.0
2021-03-22 10:15:00,76.61,76.76,76.52,76.71,27356.0,70.5603,70.6985,70.4774,70.6524,27356.0
2021-03-22 10:20:00,76.71,76.79,76.51,76.57,17998.0,70.6524,70.7261,70.4682,70.5235,17998.0
2021-03-22 10:25:00,76.57,77.0,76.53,76.88,25412.0,70.5235,70.9195,70.4866,70.809,25412.0
2021-03-22 10:30:00,76.93,77.07,76.86,76.95,47456.0,70.855,70.984,70.7906,70.8735,47456.0
2021-03-22 10:35:00,76.92,76.92,76.67,76.75,23566.0,70.8458,70.8458,70.6156,70.6893,23566.0
2021-03-22 10:40:00,76.8,76.98,76.64,76.98,11304.0,70.7353,70.9011,70.5879,70.9011,11304.0
2021-03-22 10:45:00,76.98,77.22,76.98,77.14,10784.0,70.9011,71.1221,70.9011,71.0485,10784.0
2021-03-22 10:50:00,77.2,77.27,77.13,77.27,15558.0,71.1037,71.1682,71.0392,71.1682,15558.0
2021-03-22 10:55:00,77.22,77.28,76.92,77.01,15912.0,71.1221,71.1774,70.8458,70.9287,15912.0
2021-03-22 11:00:00,77.03,77.03,76.82,76.96,12430.0,70.9471,70.9471,70.7537,70.8827,12430.0
2021-03-22 11:05:00,77.0,77.14,77.0,77.07,9410.0,70.9195,71.0485,70.9195,70.984,9410.0
2021-03-22 11:10:00,77.08,77.14,77.02,77.08,8836.0,70.9932,71.0485,70.9379,70.9932,8836.0
2021-03-22 11:15:00,77.1,77.17,77.08,77.11,5084.0,71.0116,71.0761,70.9932,71.0208,5084.0
2021-03-22 11:20:00,77.11,77.25,77.11,77.25,5464.0,71.0208,71.1498,71.0208,71.1498,5464.0
2021-03-22 11:25:00,77.2,77.21,77.13,77.14,5734.0,71.1037,71.1129,71.0392,71.0485,5734.0
2021-03-22 11:30:00,77.16,77.52,77.16,77.52,8268.0,71.0669,71.3984,71.0669,71.3984,8268.0
2021-03-22 11:35:00,77.56,77.56,77.39,77.45,13140.0,71.4353,71.4353,71.2787,71.334,13140.0
2021-03-22 11:40:00,77.46,77.72,77.41,77.71,22428.0,71.3432,71.5827,71.2971,71.5734,22428.0
2021-03-22 11:45:00,77.7,77.75,77.45,77.54,31228.0,71.5642,71.6103,71.334,71.4169,31228.0
2021-03-22 11:50:00,77.59,77.7,77.56,77.56,11098.0,71.4629,71.5642,71.4353,71.4353,11098.0
2021-03-22 11:55:00,77.5,77.53,77.35,77.42,10452.0,71.38,71.4077,71.2419,71.3063,10452.0
2021-03-22 12:00:00,77.42,77.52,77.36,77.42,10686.0,71.3063,71.3984,71.2511,71.3063,10686.0
2021-03-22 12:05:00,77.45,77.45,77.32,77.39,11606.0,71.334,71.334,71.2142,71.2787,11606.0
2021-03-22 12:10:00,77.43,77.48,77.39,77.48,9628.0,71.3156,71.3616,71.2787,71.3616,9628.0
2021-03-22 12:15:00,77.45,77.52,77.42,77.42,8884.0,71.334,71.3984,71.3063,71.3063,8884.0
2021-03-22 12:20:00,77.44,77.64,77.44,77.61,10208.0,71.3248,71.509,71.3248,71.4813,10208.0
2021-03-22 12:25:00,77.65,77.74,77.6,77.67,12286.0,71.5182,71.6011,71.4721,71.5366,12286.0
2021-03-22 12:30:00,77.7,77.91,77.61,77.83,12060.0,71.5642,71.7576,71.4813,71.684,12060.0
2021-03-22 12:35:00,77.83,77.89,77.78,77.79,11726.0,71.684,71.7392,71.6379,71.6471,11726.0
2021-03-22 12:40:00,77.82,78.14,77.81,78.12,171354.0,71.6748,71.9695,71.6655,71.9511,171354.0
2021-03-22 12:45:00,78.15,78.25,78.1,78.13,17732.0,71.9787,72.0708,71.9326,71.9603,17732.0
2021-03-22 12:50:00,78.13,78.13,77.96,78.02,11256.0,71.9603,71.9603,71.8037,71.859,11256.0
2021-03-22 12:55:00,78.02,78.02,77.87,77.95,12804.0,71.859,71.859,71.7208,71.7945,12804.0
2021-03-22 13:00:00,77.97,78.0,77.78,77.8,14734.0,71.8129,71.8405,71.6379,71.6563,14734.0
2021-03-22 13:05:00,77.81,77.81,77.71,77.74,17690.0,71.6655,71.6655,71.5734,71.6011,17690.0
2021-03-22 13:10:00,77.74,77.83,77.72,77.8,136840.0,71.6011,71.684,71.5827,71.6563,136840.0
2021-03-22 13:15:00,77.79,77.95,77.77,77.92,9772.0,71.6471,71.7945,71.6287,71.7669,9772.0
2021-03-22 13:20:00,77.94,78.03,77.94,77.98,13814.0,71.7853,71.8682,71.7853,71.8221,13814.0
2021-03-22 13:25:00,77.99,77.99,77.79,77.86,15584.0,71.8313,71.8313,71.6471,71.7116,15584.0
2021-03-22 13:30:00,77.89,77.99,77.89,77.95,30932.0,71.7392,71.8313,71.7392,71.7945,30932.0
2021-03-22 13:35:00,77.96,78.21,77.94,78.18,25402.0,71.8037,72.034,71.7853,72.0063,25402.0
2021-03-22 13:40:00,78.17,78.29,78.07,78.24,16286.0,71.9971,72.1076,71.905,72.0616,16286.0
2021-03-22 13:45:00,78.25,78.27,78.16,78.24,12500.0,72.0708,72.0892,71.9879,72.0616,12500.0
2021-03-22 13:50:00,78.24,78.24,78.09,78.14,14354.0,72.0616,72.0616,71.9234,71.9695,14354.0
2021-03-22 13:55:00,78.14,78.16,77.98,78.16,35202.0,71.9695,71.9879,71.8221,71.9879,35202.0
2021-03-22 14:00:00,78.14,78.22,78.03,78.04,34268.0,71.9695,72.0432,71.8682,71.8774,34268.0
2021-03-22 14:05:00,78.06,78.06,77.86,77.89,48430.0,71.8958,71.8958,71.7116,71.7392,48430.0
2021-03-22 14:10:00,77.86,77.95,77.8,77.8,27316.0,71.7116,71.7945,71.6563,71.6563,27316.0
2021-03-22 14:15:00,77.85,77.86,77.72,77.78,14586.0,71.7024,71.7116,71.5827,71.6379,14586.0
2021-03-22 14:20:00,77.8,77.86,77.77,77.86,12502.0,71.6563,71.7116,71.6287,71.7116,12502.0
2021-03-22 14:25:00,77.86,77.95,77.86,77.92,13454.0,71.7116,71.7945,71.7116,71.7669,13454.0
2021-03-22 14:30:00,77.94,78.0,77.9,77.96,16490.0,71.7853,71.8405,71.7484,71.8037,16490.0
2021-03-22 14:35:00,77.96,78.02,77.89,78.0,15424.0,71.8037,71.859,71.7392,71.8405,15424.0
2021-03-22 14:40:00,77.98,78.08,77.98,78.01,13700.0,71.8221,71.9142,71.8221,71.8498,13700.0
2021-03-22 14:45:00,78.03,78.06,77.95,77.95,16128.0,71.8682,71.8958,71.7945,71.7945,16128.0
2021-03-22 14:50:00,77.92,78.05,77.92,78.0,20076.0,71.7669,71.8866,71.7669,71.8405,20076.0
2021-03-22 14:55:00,77.98,78.07,77.97,78.05,15672.0,71.8221,71.905,71.8129,71.8866,15672.0
2021-03-22 15:00:00,78.05,78.05,77.91,77.95,29618.0,71.8866,71.8866,71.7576,71.7945,29618.0
2021-03-22 15:05:00,77.95,77.96,77.81,77.84,16728.0,71.7945,71.8037,71.6655,71.6932,16728.0
2021-03-22 15:10:00,77.83,77.96,77.83,77.87,21636.0,71.684,71.8037,71.684,71.7208,21636.0
2021-03-22 15:15:00,77.86,77.9,77.64,77.64,20170.0,71.7116,71.7484,71.509,71.509,20170.0
2021-03-22 15:20:00,77.64,77.79,77.56,77.58,25906.0,71.509,71.6471,71.4353,71.4537,25906.0
2021-03-22 15:25:00,77.59,77.63,77.24,77.28,28106.0,71.4629,71.4998,71.1406,71.1774,28106.0
2021-03-22 15:30:00,77.3,77.6,77.27,77.33,34854.0,71.1958,71.4721,71.1682,71.2234,34854.0
2021-03-22 15:35:00,77.32,77.33,77.17,77.33,22946.0,71.2142,71.2234,71.0761,71.2234,22946.0
2021-03-22 15:40:00,77.32,77.38,77.19,77.35,88770.0,71.2142,71.2695,71.0945,71.2419,88770.0
2021-03-22 15:45:00,77.36,77.47,77.3,77.34,66138.0,71.2511,71.3524,71.1958,71.2327,66138.0
2021-03-22 15:50:00,77.39,77.6,77.33,77.54,103348.0,71.2787,71.4721,71.2234,71.4169,103348.0
2021-03-22 15:55:00,77.53,77.56,77.38,77.45,174962.0,71.4077,71.4353,71.2695,71.334,174962.0
2021-03-23 09:30:00,79.23,79.23,77.94,78.04,94422.0,72.9734,72.9734,71.7853,71.8774,94422.0
2021-03-23 09:35:00,78.03,78.2,77.73,77.92,35412.0,71.8682,72.0247,71.5919,71.7669,35412.0
2021-03-23 09:40:00,78.0,78.08,77.73,77.95,36450.0,71.8405,71.9142,71.5919,71.7945,36450.0
2021-03-23 09:45:00,77.98,77.98,77.44,77.55,44372.0,71.8221,71.8221,71.3248,71.4261,44372.0
2021-03-23 09:50:00,77.55,77.64,77.17,77.27,25554.0,71.4261,71.509,71.0761,71.1682,25554.0
2021-03-23 09:55:00,77.31,77.67,77.24,77.67,24238.0,71.205,71.5366,71.1406,71.5366,24238.0
2021-03-23 10:00:00,77.59,77.72,77.37,77.37,20884.0,71.4629,71.5827,71.2603,71.2603,20884.0
2021-03-23 10:05:00,77.39,77.65,77.39,77.53,20570.0,71.2787,71.5182,71.2787,71.4077,20570.0
2021-03-23 10:10:00,77.53,77.74,77.46,77.5,50966.0,71.4077,71.6011,71.3432,71.38,50966.0
2021-03-23 10:15:00,77.49,77.57,77.35,77.36,11800.0,71.3708,71.4445,71.2419,71.2511,11800.0
2021-03-23 10:20:00,77.38,77.38,77.01,77.16,18886.0,71.2695,71.2695,70.9287,71.0669,18886.0
2021-03-23 10:25:00,77.14,77.17,76.69,76.76,30508.0,71.0485,71.0761,70.634,70.6985,30508.0
2021-03-23 10:30:00,76.7,76.7,76.25,76.28,60688.0,70.6432,70.6432,70.2287,70.2564,60688.0
2021-03-23 10:35:00,76.3,76.32,75.96,75.97,101088.0,70.2748,70.2932,69.9616,69.9708,101088.0
2021-03-23 10:40:00,75.98,76.05,75.88,76.05,72464.0,69.9801,70.0445,69.888,70.0445,72464.0
2021-03-23 10:45:00,76.05,76.38,75.98,76.34,23812.0,70.0445,70.3485,69.9801,70.3116,23812.0
2021-03-23 10:50:00,76.31,76.51,76.28,76.48,17110.0,70.284,70.4682,70.2564,70.4406,17110.0
2021-03-23 10:55:00,76.5,76.72,76.5,76.72,41150.0,70.459,70.6616,70.459,70.6616,41150.0
2021-03-23 11:00:00,76.73,76.75,76.36,76.36,29312.0,70.6708,70.6893,70.33,70.33,29312.0
2021-03-23 11:05:00,76.36,76.7,76.36,76.67,13308.0,70.33,70.6432,70.33,70.6156,13308.0
2021-03-23 11:10:00,76.64,76.85,76.57,76.81,25464.0,70.5879,70.7814,70.5235,70.7445,25464.0
2021-03-23 11:15:00,76.81,76.95,76.78,76.91,26748.0,70.7445,70.8735,70.7169,70.8366,26748.0
2021-03-23 11:20:00,76.94,77.0,76.77,76.96,19710.0,70.8642,70.9195,70.7077,70.8827,19710.0
2021-03-23 11:25:00,76.99,77.01,76.89,76.95,10266.0,70.9103,70.9287,70.8182,70.8735,10266.0
2021-03-23 11:30:00,76.97,77.04,76.78,76.88,30702.0,70.8919,70.9564,70.7169,70.809,30702.0
2021-03-23 11:35:00,76.85,76.92,76.38,76.38,42382.0,70.7814,70.8458,70.3485,70.3485,42382.0
2021-03-23 11:40:00,76.36,76.39,76.13,76.19,21364.0,70.33,70.3577,70.1182,70.1735,21364.0
2021-03-23 11:45:00,76.16,76.26,76.11,76.19,23374.0,70.1458,70.2379,70.0998,70.1735,23374.0
2021-03-23 11:50:00,76.23,76.24,76.02,76.08,12876.0,70.2103,70.2195,70.0169,70.0722,12876.0
2021-03-23 11:55:00,76.05,76.11,75.93,76.01,14538.0,70.0445,70.0998,69.934,70.0077,14538.0
2021-03-23 12:00:00,76.04,76.21,76.04,76.08,11482.0,70.0353,70.1919,70.0353,70.0722,11482.0
2021-03-23 12:05:00,76.1,76.1,75.54,75.84,13358.0,70.0906,70.0906,69.5748,69.8511,13358.0
2021-03-23 12:10:00,75.82,75.9,75.77,75.77,7108.0,69.8327,69.9064,69.7866,69.7866,7108.0
2021-03-23 12:15:00,75.75,75.88,75.73,75.85,8128.0,69.7682,69.888,69.7498,69.8603,8128.0
2021-03-23 12:20:00,75.9,75.92,75.78,75.83,19604.0,69.9064,69.9248,69.7958,69.8419,19604.0
2021-03-23 12:25:00,75.85,75.88,75.67,75.7,19462.0,69.8603,69.888,69.6945,69.7222,19462.0
2021-03-23 12:30:00,75.73,75.75,75.51,75.51,13974.0,69.7498,69.7682,69.5472,69.5472,13974.0
2021-03-23 12:35:00,75.49,75.77,75.49,75.74,14674.0,69.5287,69.7866,69.5287,69.759,14674.0
2021-03-23 12:40:00,75.75,75.87,75.64,75.87,7006.0,69.7682,69.8787,69.6669,69.8787,7006.0
2021-03-23 12:45:00,75.89,75.98,75.86,75.89,9130.0,69.8972,69.9801,69.8695,69.8972,9130.0
2021-03-23 12:50:00,75.88,75.89,75.76,75.88,7616.0,69.888,69.8972,69.7774,69.888,7616.0
2021-03-23 12:55:00,75.86,75.9,75.8,75.86,10626.0,69.8695,69.9064,69.8143,69.8695,10626.0
2021-03-23 13:00:00,75.88,75.9,75.65,75.66,18926.0,69.888,69.9064,69.6761,69.6853,18926.0
2021-03-23 13:05:00,75.66,75.76,75.63,75.76,16682.0,69.6853,69.7774,69.6577,69.7774,16682.0
2021-03-23 13:10:00,75.81,75.95,75.81,75.95,14686.0,69.8235,69.9524,69.8235,69.9524,14686.0
2021-03-23 13:15:00,75.96,75.98,75.84,75.91,18044.0,69.9616,69.9801,69.8511,69.9156,18044.0
2021-03-23 13:20:00,75.89,75.89,75.68,75.69,4200.0,69.8972,69.8972,69.7037,69.713,4200.0
2021-03-23 13:25:00,75.7,75.72,75.55,75.64,10424.0,69.7222,69.7406,69.584,69.6669,10424.0
2021-03-23 13:30:00,75.64,75.64,75.42,75.45,9194.0,69.6669,69.6669,69.4643,69.4919,9194.0
2021-03-23 13:35:00,75.45,75.51,75.35,75.4,10212.0,69.4919,69.5472,69.3998,69.4459,10212.0
2021-03-23 13:40:00,75.38,75.39,75.3,75.32,11154.0,69.4274,69.4366,69.3538,69.3722,11154.0
2021-03-23 13:45:00,75.33,75.33,75.22,75.27,11980.0,69.3814,69.3814,69.2801,69.3261,11980.0
2021-03-23 13:50:00,75.25,75.28,75.2,75.23,9060.0,69.3077,69.3353,69.2617,69.2893,9060.0
2021-03-23 13:55:00,75.25,75.3,75.1,75.15,11840.0,69.3077,69.3538,69.1695,69.2156,11840.0
2021-03-23 14:00:00,75.12,75.2,75.0,75.19,16798.0,69.188,69.2617,69.0774,69.2524,16798.0
2021-03-23 14:05:00,75.2,75.23,75.08,75.23,28374.0,69.2617,69.2893,69.1511,69.2893,28374.0
2021-03-23 14:10:00,75.22,75.25,75.07,75.11,9276.0,69.2801,69.3077,69.1419,69.1788,9276.0
2021-03-23 14:15:00,75.1,75.1,74.96,74.98,10528.0,69.1695,69.1695,69.0406,69.059,10528.0
2021-03-23 14:20:00,75.01,75.06,74.95,74.95,12724.0,69.0867,69.1327,69.0314,69.0314,12724.0
2021-03-23 14:25:00,74.92,75.02,74.76,74.95,18070.0,69.0038,69.0959,68.8564,69.0314,18070.0
2021-03-23 14:30:00,74.95,75.02,74.86,74.89,14372.0,69.0314,69.0959,68.9485,68.9761,14372.0
2021-03-23 14:35:00,74.89,74.91,74.6,74.66,27630.0,68.9761,68.9946,68.709,68.7643,27630.0
2021-03-23 14:40:00,74.67,74.73,74.44,74.64,20148.0,68.7735,68.8288,68.5617,68.7459,20148.0
2021-03-23 14:45:00,74.63,74.74,74.55,74.74,15078.0,68.7367,68.838,68.663,68.838,15078.0
2021-03-23 14:50:00,74.72,74.72,74.5,74.53,23520.0,68.8196,68.8196,68.6169,68.6446,23520.0
2021-03-23 14:55:00,74.54,74.54,74.3,74.3,13960.0,68.6538,68.6538,68.4327,68.4327,13960.0
2021-03-23 15:00:00,74.35,74.55,74.22,74.55,18372.0,68.4788,68.663,68.359,68.663,18372.0
2021-03-23 15:05:00,74.55,74.62,74.45,74.45,12766.0,68.663,68.7275,68.5709,68.5709,12766.0
2021-03-23 15:10:00,74.5,74.55,74.27,74.29,25084.0,68.6169,68.663,68.4051,68.4235,25084.0
2021-03-23 15:15:00,74.28,74.48,74.26,74.42,23924.0,68.4143,68.5985,68.3959,68.5432,23924.0
2021-03-23 15:20:00,74.39,74.41,74.27,74.33,18628.0,68.5156,68.534,68.4051,68.4604,18628.0
2021-03-23 15:25:00,74.27,74.48,74.23,74.44,32880.0,68.4051,68.5985,68.3682,68.5617,32880.0
2021-03-23 15:30:00,74.42,74.65,74.41,74.63,70090.0,68.5432,68.7551,68.534,68.7367,70090.0
2021-03-23 15:35:00,74.61,74.8,74.55,74.62,52818.0,68.7182,68.8932,68.663,68.7275,52818.0
2021-03-23 15:40:00,74.61,74.93,74.58,74.9,44326.0,68.7182,69.013,68.6906,68.9853,44326.0
2021-03-23 15:45:00,74.92,75.09,74.89,74.97,50886.0,69.0038,69.1603,68.9761,69.0498,50886.0
2021-03-23 15:50:00,74.96,75.19,74.69,75.15,97596.0,69.0406,69.2524,68.7919,69.2156,97596.0
2021-03-23 15:55:00,75.16,75.21,74.92,75.0,219152.0,69.2248,69.2709,69.0038,69.0774,219152.0
2021-03-24 09:30:00,76.33,76.5,76.0,76.21,82344.0,70.3024,70.459,69.9985,70.1919,82344.0
2021-03-24 09:35:00,76.11,76.3,76.04,76.11,20566.0,70.0998,70.2748,70.0353,70.0998,20566.0
2021-03-24 09:40:00,76.06,76.06,75.52,75.92,43208.0,70.0537,70.0537,69.5564,69.9248,43208.0
2021-03-24 09:45:00,75.94,76.2,75.5,75.5,29690.0,69.9432,70.1827,69.538,69.538,29690.0
2021-03-24 09:50:00,75.44,75.71,75.02,75.27,40892.0,69.4827,69.7314,69.0959,69.3261,40892.0
2021-03-24 09:55:00,75.27,75.76,75.22,75.37,8944.0,69.3261,69.7774,69.2801,69.4182,8944.0
2021-03-24 10:00:00,75.37,75.64,75.24,75.25,16000.0,69.4182,69.6669,69.2985,69.3077,16000.0
2021-03-24 10:05:00,75.28,75.56,75.28,75.36,8712.0,69.3353,69.5932,69.3353,69.409,8712.0
2021-03-24 10:10:00,75.35,75.57,75.2,75.33,12008.0,69.3998,69.6024,69.2617,69.3814,12008.0
2021-03-24 10:15:00,75.28,75.36,74.82,74.97,17434.0,69.3353,69.409,68.9117,69.0498,17434.0
2021-03-24 10:20:00,74.92,75.33,74.92,75.25,17604.0,69.0038,69.3814,69.0038,69.3077,17604.0
2021-03-24 10:25:00,75.22,75.52,75.19,75.51,19832.0,69.2801,69.5564,69.2524,69.5472,19832.0
2021-03-24 10:30:00,75.48,75.83,75.44,75.49,30184.0,69.5195,69.8419,69.4827,69.5287,30184.0
2021-03-24 10:35:00,75.52,75.98,75.52,75.94,14822.0,69.5564,69.9801,69.5564,69.9432,14822.0
2021-03-24 10:40:00,75.89,76.0,75.73,75.8,12170.0,69.8972,69.9985,69.7498,69.8143,12170.0
2021-03-24 10:45:00,75.81,76.23,75.81,76.13,40466.0,69.8235,70.2103,69.8235,70.1182,40466.0
2021-03-24 10:50:00,76.12,76.42,76.11,76.42,29786.0,70.109,70.3853,70.0998,70.3853,29786.0
2021-03-24 10:55:00,76.41,76.52,76.36,76.45,37854.0,70.3761,70.4774,70.33,70.4129,37854.0
2021-03-24 11:00:00,76.49,76.54,76.21,76.29,23196.0,70.4498,70.4958,70.1919,70.2656,23196.0
2021-03-24 11:05:00,76.26,76.3,76.06,76.07,11692.0,70.2379,70.2748,70.0537,70.0629,11692.0
2021-03-24 11:10:00,76.11,76.22,76.02,76.17,6444.0,70.0998,70.2011,70.0169,70.1551,6444.0
2021-03-24 11:15:00,76.26,76.26,76.01,76.01,11150.0,70.2379,70.2379,70.0077,70.0077,11150.0
2021-03-24 11:20:00,76.0,76.21,75.98,76.07,10704.0,69.9985,70.1919,69.9801,70.0629,10704.0
2021-03-24 11:25:00,76.07,76.45,76.07,76.24,14106.0,70.0629,70.4129,70.0629,70.2195,14106.0
2021-03-24 11:30:00,76.22,76.23,76.09,76.1,10030.0,70.2011,70.2103,70.0814,70.0906,10030.0
2021-03-24 11:35:00,76.01,76.15,75.97,76.15,13160.0,70.0077,70.1366,69.9708,70.1366,13160.0
2021-03-24 11:40:00,76.11,76.11,75.92,75.95,13488.0,70.0998,70.0998,69.9248,69.9524,13488.0
2021-03-24 11:45:00,75.99,76.01,75.69,75.72,10120.0,69.9893,70.0077,69.713,69.7406,10120.0
2021-03-24 11:50:00,75.69,75.69,75.36,75.39,13372.0,69.713,69.713,69.409,69.4366,13372.0
2021-03-24 11:55:00,75.39,75.56,75.31,75.47,18218.0,69.4366,69.5932,69.363,69.5103,18218.0
2021-03-24 12:00:00,75.51,75.57,75.42,75.52,11246.0,69.5472,69.6024,69.4643,69.5564,11246.0
2021-03-24 12:05:00,75.46,75.65,75.38,75.64,9000.0,69.5011,69.6761,69.4274,69.6669,9000.0
2021-03-24 12:10:00,75.66,75.71,75.54,75.71,9584.0,69.6853,69.7314,69.5748,69.7314,9584.0
2021-03-24 12:15:00,75.7,75.81,75.68,75.81,9114.0,69.7222,69.8235,69.7037,69.8235,9114.0
2021-03-24 12:20:00,75.86,75.87,75.75,75.75,7578.0,69.8695,69.8787,69.7682,69.7682,7578.0
2021-03-24 12:25:00,75.73,75.75,75.35,75.51,23348.0,69.7498,69.7682,69.3998,69.5472,23348.0
2021-03-24 12:30:00,75.55,75.56,75.36,75.48,9928.0,69.584,69.5932,69.409,69.5195,9928.0
2021-03-24 12:35:00,75.52,75.57,75.49,75.53,4400.0,69.5564,69.6024,69.5287,69.5656,4400.0
2021-03-24 12:40:00,75.58,75.74,75.55,75.67,9348.0,69.6116,69.759,69.584,69.6945,9348.0
2021-03-24 12:45:00,75.66,75.66,75.36,75.42,7106.0,69.6853,69.6853,69.409,69.4643,7106.0
2021-03-24 12:50:00,75.39,75.44,75.38,75.4,6956.0,69.4366,69.4827,69.4274,69.4459,6956.0
2021-03-24 12:55:00,75.38,75.46,75.35,75.45,15306.0,69.4274,69.5011,69.3998,69.4919,15306.0
2021-03-24 13:00:00,75.46,75.46,75.14,75.23,6106.0,69.5011,69.5011,69.2064,69.2893,6106.0
2021-03-24 13:05:00,75.27,75.29,75.17,75.27,12310.0,69.3261,69.3445,69.234,69.3261,12310.0
2021-03-24 13:10:00,75.28,75.28,75.0,75.01,6800.0,69.3353,69.3353,69.0774,69.0867,6800.0
2021-03-24 13:15:00,75.01,75.17,75.01,75.17,7614.0,69.0867,69.234,69.0867,69.234,7614.0
2021-03-24 13:20:00,75.17,75.28,75.17,75.26,6986.0,69.234,69.3353,69.234,69.3169,6986.0
2021-03-24 13:25:00,75.27,75.31,75.22,75.25,6864.0,69.3261,69.363,69.2801,69.3077,6864.0
2021-03-24 13:30:00,75.26,75.41,75.26,75.33,4000.0,69.3169,69.4551,69.3169,69.3814,4000.0
2021-03-24 13:35:00,75.33,75.59,75.3,75.52,7932.0,69.3814,69.6209,69.3538,69.5564,7932.0
2021-03-24 13:40:00,75.55,75.57,75.19,75.25,4530.0,69.584,69.6024,69.2524,69.3077,4530.0
2021-03-24 13:45:00,75.25,75.7,75.25,75.69,3850.0,69.3077,69.7222,69.3077,69.713,3850.0
2021-03-24 13:50:00,75.71,75.77,75.63,75.64,3226.0,69.7314,69.7866,69.6577,69.6669,3226.0
2021-03-24 13:55:00,75.66,75.81,75.66,75.8,9082.0,69.6853,69.8235,69.6853,69.8143,9082.0
2021-03-24 14:00:00,75.83,75.83,75.67,75.67,16302.0,69.8419,69.8419,69.6945,69.6945,16302.0
2021-03-24 14:05:00,75.72,75.82,75.64,75.8,76684.0,69.7406,69.8327,69.6669,69.8143,76684.0
2021-03-24 14:10:00,75.74,75.75,75.64,75.66,4860.0,69.759,69.7682,69.6669,69.6853,4860.0
2021-03-24 14:15:00,75.71,75.79,75.71,75.78,4034.0,69.7314,69.8051,69.7314,69.7958,4034.0
2021-03-24 14:20:00,75.81,75.89,75.69,75.7,6058.0,69.8235,69.8972,69.713,69.7222,6058.0
2021-03-24 14:25:00,75.64,75.64,75.41,75.41,23124.0,69.6669,69.6669,69.4551,69.4551,23124.0
2021-03-24 14:30:00,75.33,75.33,75.16,75.25,4908.0,69.3814,69.3814,69.2248,69.3077,4908.0
2021-03-24 14:35:00,75.22,75.3,75.07,75.08,16402.0,69.2801,69.3538,69.1419,69.1511,16402.0
2021-03-24 14:40:00,75.1,75.11,74.89,74.97,9056.0,69.1695,69.1788,68.9761,69.0498,9056.0
2021-03-24 14:45:00,74.97,75.2,74.96,75.2,9452.0,69.0498,69.2617,69.0406,69.2617,9452.0
2021-03-24 14:50:00,75.12,75.24,74.86,74.88,11060.0,69.188,69.2985,68.9485,68.9669,11060.0
2021-03-24 14:55:00,74.8,74.89,74.73,74.73,12388.0,68.8932,68.9761,68.8288,68.8288,12388.0
2021-03-24 15:00:00,74.7,74.77,74.62,74.72,29636.0,68.8011,68.8656,68.7275,68.8196,29636.0
2021-03-24 15:05:00,74.76,74.97,74.76,74.88,8264.0,68.8564,69.0498,68.8564,68.9669,8264.0
2021-03-24 15:10:00,74.85,74.91,74.61,74.75,10200.0,68.9393,68.9946,68.7182,68.8472,10200.0
2021-03-24 15:15:00,74.74,74.83,74.67,74.82,13178.0,68.838,68.9209,68.7735,68.9117,13178.0
2021-03-24 15:20:00,74.74,74.74,74.6,74.64,14084.0,68.838,68.838,68.709,68.7459,14084.0
2021-03-24 15:25:00,74.63,74.63,74.5,74.52,9452.0,68.7367,68.7367,68.6169,68.6353,9452.0
2021-03-24 15:30:00,74.52,74.62,74.32,74.34,13086.0,68.6353,68.7275,68.4511,68.4696,13086.0
2021-03-24 15:35:00,74.33,74.41,74.16,74.17,30688.0,68.4604,68.534,68.3038,68.313,30688.0
2021-03-24 15:40:00,74.21,74.25,74.03,74.06,32532.0,68.3498,68.3867,68.184,68.2117,32532.0
2021-03-24 15:45:00,74.02,74.23,74.0,74.09,42938.0,68.1748,68.3682,68.1564,68.2393,42938.0
2021-03-24 15:50:00,74.02,74.02,73.63,73.67,104348.0,68.1748,68.1748,67.8156,67.8525,104348.0
2021-03-24 15:55:00,73.69,73.83,73.35,73.36,378040.0,67.8709,67.9998,67.5577,67.567,378040.0
2021-03-25 09:30:00,72.21,72.33,71.47,72.05,109644.0,66.5078,66.6183,65.8262,66.3604,109644.0
2021-03-25 09:35:00,72.06,72.64,72.02,72.35,43828.0,66.3696,66.9038,66.3328,66.6367,43828.0
2021-03-25 09:40:00,72.39,72.64,72.27,72.31,68078.0,66.6735,66.9038,66.563,66.5999,68078.0
2021-03-25 09:45:00,72.28,72.81,72.17,72.22,41348.0,66.5722,67.0604,66.4709,66.517,41348.0
2021-03-25 09:50:00,72.19,72.38,72.1,72.25,53494.0,66.4893,66.6643,66.4064,66.5446,53494.0
2021-03-25 09:55:00,72.2,72.66,72.0,72.64,26606.0,66.4986,66.9222,66.3143,66.9038,26606.0
2021-03-25 10:00:00,72.65,72.96,72.39,72.7,38884.0,66.913,67.1985,66.6735,66.9591,38884.0
2021-03-25 10:05:00,72.74,72.99,72.58,72.78,23078.0,66.9959,67.2262,66.8485,67.0328,23078.0
2021-03-25 10:10:00,72.75,72.82,72.32,72.48,21404.0,67.0051,67.0696,66.6091,66.7564,21404.0
2021-03-25 10:15:00,72.42,72.44,71.97,72.21,18582.0,66.7012,66.7196,66.2867,66.5078,18582.0
2021-03-25 10:20:00,72.21,72.73,72.21,72.56,17516.0,66.5078,66.9867,66.5078,66.8301,17516.0
2021-03-25 10:25:00,72.56,72.68,72.45,72.49,28152.0,66.8301,66.9406,66.7288,66.7657,28152.0
2021-03-25 10:30:00,72.45,72.52,72.24,72.29,18894.0,66.7288,66.7933,66.5354,66.5814,18894.0
2021-03-25 10:35:00,72.15,72.29,72.02,72.2,18284.0,66.4525,66.5814,66.3328,66.4986,18284.0
2021-03-25 10:40:00,72.19,72.19,71.83,71.92,12526.0,66.4893,66.4893,66.1578,66.2407,12526.0
2021-03-25 10:45:00,71.91,72.07,71.73,71.73,18434.0,66.2315,66.3788,66.0657,66.0657,18434.0
2021-03-25 10:50:00,71.64,71.68,71.25,71.25,14804.0,65.9828,66.0196,65.6236,65.6236,14804.0
2021-03-25 10:55:00,71.2,71.6,71.16,71.57,20244.0,65.5775,65.9459,65.5407,65.9183,20244.0
2021-03-25 11:00:00,71.5,71.66,71.41,71.45,25468.0,65.8538,66.0012,65.7709,65.8078,25468.0
2021-03-25 11:05:00,71.45,71.67,71.39,71.42,35558.0,65.8078,66.0104,65.7525,65.7801,35558.0
2021-03-25 11:10:00,71.45,71.61,71.19,71.54,18892.0,65.8078,65.9551,65.5683,65.8907,18892.0
2021-03-25 11:15:00,71.53,71.73,71.45,71.63,24594.0,65.8815,66.0657,65.8078,65.9736,24594.0
2021-03-25 11:20:00,71.62,71.68,71.42,71.47,14252.0,65.9644,66.0196,65.7801,65.8262,14252.0
2021-03-25 11:25:00,71.38,71.73,71.18,71.73,18410.0,65.7433,66.0657,65.5591,66.0657,18410.0
2021-03-25 11:30:00,71.77,72.25,71.73,72.23,33230.0,66.1025,66.5446,66.0657,66.5262,33230.0
2021-03-25 11:35:00,72.23,72.39,72.13,72.16,33292.0,66.5262,66.6735,66.4341,66.4617,33292.0
2021-03-25 11:40:00,72.15,72.15,71.75,71.75,24214.0,66.4525,66.4525,66.0841,66.0841,24214.0
2021-03-25 11:45:00,71.79,71.81,71.58,71.66,25314.0,66.1209,66.1394,65.9275,66.0012,25314.0
2021-03-25 11:50:00,71.58,72.01,71.58,72.0,39778.0,65.9275,66.3236,65.9275,66.3143,39778.0
2021-03-25 11:55:00,71.95,72.37,71.92,72.36,13938.0,66.2683,66.6551,66.2407,66.6459,13938.0
2021-03-25 12:00:00,72.36,72.63,72.24,72.63,28024.0,66.6459,66.8946,66.5354,66.8946,28024.0
2021-03-25 12:05:00,72.63,72.72,72.5,72.58,10682.0,66.8946,66.9775,66.7749,66.8485,10682.0
2021-03-25 12:10:00,72.58,72.71,72.4,72.4,17844.0,66.8485,66.9683,66.6828,66.6828,17844.0
2021-03-25 12:15:00,72.41,72.83,72.41,72.83,16876.0,66.692,67.0788,66.692,67.0788,16876.0
2021-03-25 12:20:00,72.78,72.91,72.74,72.84,23974.0,67.0328,67.1525,66.9959,67.088,23974.0
2021-03-25 12:25:00,72.91,73.12,72.91,73.03,23856.0,67.1525,67.3459,67.1525,67.263,23856.0
2021-03-25 12:30:00,73.05,73.09,72.91,72.99,13400.0,67.2814,67.3183,67.1525,67.2262,13400.0
2021-03-25 12:35:00,72.99,73.05,72.89,73.04,6426.0,67.2262,67.2814,67.1341,67.2722,6426.0
2021-03-25 12:40:00,73.01,73.25,73.0,73.22,12590.0,67.2446,67.4656,67.2354,67.438,12590.0
2021-03-25 12:45:00,73.21,73.47,73.21,73.42,7308.0,67.4288,67.6683,67.4288,67.6222,7308.0
2021-03-25 12:50:00,73.44,73.58,73.37,73.49,14752.0,67.6406,67.7696,67.5762,67.6867,14752.0
2021-03-25 12:55:00,73.42,73.51,73.33,73.35,8872.0,67.6222,67.7051,67.5393,67.5577,8872.0
2021-03-25 13:00:00,73.28,73.28,72.81,72.91,13572.0,67.4933,67.4933,67.0604,67.1525,13572.0
2021-03-25 13:05:00,73.05,73.24,72.97,73.14,6562.0,67.2814,67.4564,67.2077,67.3643,6562.0
2021-03-25 13:10:00,73.24,73.45,73.16,73.43,7596.0,67.4564,67.6498,67.3827,67.6314,7596.0
2021-03-25 13:15:00,73.48,73.49,73.14,73.19,7882.0,67.6775,67.6867,67.3643,67.4104,7882.0
2021-03-25 13:20:00,73.25,73.26,73.03,73.14,12456.0,67.4656,67.4748,67.263,67.3643,12456.0
2021-03-25 13:25:00,73.09,73.22,73.01,73.05,7718.0,67.3183,67.438,67.2446,67.2814,7718.0
2021-03-25 13:30:00,73.11,73.23,72.97,72.97,2448.0,67.3367,67.4472,67.2077,67.2077,2448.0
2021-03-25 13:35:00,73.02,73.02,72.8,72.89,9314.0,67.2538,67.2538,67.0512,67.1341,9314.0
2021-03-25 13:40:00,72.96,73.19,72.96,73.08,9350.0,67.1985,67.4104,67.1985,67.3091,9350.0
2021-03-25 13:45:00,73.06,73.17,72.85,72.98,8180.0,67.2906,67.392,67.0972,67.217,8180.0
2021-03-25 13:50:00,72.94,73.03,72.92,72.97,6576.0,67.1801,67.263,67.1617,67.2077,6576.0
2021-03-25 13:55:00,73.01,73.03,72.74,72.74,5400.0,67.2446,67.263,66.9959,66.9959,5400.0
2021-03-25 14:00:00,72.76,72.81,72.61,72.67,15808.0,67.0143,67.0604,66.8762,66.9314,15808.0
2021-03-25 14:05:00,72.67,72.86,72.51,72.51,21682.0,66.9314,67.1064,66.7841,66.7841,21682.0
2021-03-25 14:10:00,72.51,72.58,72.39,72.53,76432.0,66.7841,66.8485,66.6735,66.8025,76432.0
2021-03-25 14:15:00,72.61,72.76,72.48,72.7,9722.0,66.8762,67.0143,66.7564,66.9591,9722.0
2021-03-25 14:20:00,72.71,72.75,72.6,72.67,9808.0,66.9683,67.0051,66.867,66.9314,9808.0
2021-03-25 14:25:00,72.64,72.66,72.3,72.36,16304.0,66.9038,66.9222,66.5907,66.6459,16304.0
2021-03-25 14:30:00,72.32,72.47,72.32,72.45,6000.0,66.6091,66.7472,66.6091,66.7288,6000.0
2021-03-25 14:35:00,72.4,73.0,72.37,72.89,9522.0,66.6828,67.2354,66.6551,67.1341,9522.0
2021-03-25 14:40:00,72.92,73.07,72.89,72.99,10838.0,67.1617,67.2999,67.1341,67.2262,10838.0
2021-03-25 14:45:00,73.0,73.2,73.0,73.07,8824.0,67.2354,67.4196,67.2354,67.2999,8824.0
2021-03-25 14:50:00,73.08,73.35,72.98,73.26,13638.0,67.3091,67.5577,67.217,67.4748,13638.0
2021-03-25 14:55:00,73.27,73.5,73.08,73.44,17664.0,67.4841,67.6959,67.3091,67.6406,17664.0
2021-03-25 15:00:00,73.53,73.64,73.34,73.64,14644.0,67.7235,67.8248,67.5485,67.8248,14644.0
2021-03-25 15:05:00,73.66,73.71,73.36,73.36,13852.0,67.8433,67.8893,67.567,67.567,13852.0
2021-03-25 15:10:00,73.33,73.7,73.33,73.44,19642.0,67.5393,67.8801,67.5393,67.6406,19642.0
2021-03-25 15:15:00,73.45,73.63,73.44,73.54,12994.0,67.6498,67.8156,67.6406,67.7327,12994.0
2021-03-25 15:20:00,73.55,73.67,73.48,73.56,8406.0,67.7419,67.8525,67.6775,67.7512,8406.0
2021-03-25 15:25:00,73.54,73.63,73.49,73.62,12266.0,67.7327,67.8156,67.6867,67.8064,12266.0
2021-03-25 15:30:00,73.61,73.72,73.45,73.67,18902.0,67.7972,67.8985,67.6498,67.8525,18902.0
2021-03-25 15:35:00,73.66,73.86,73.49,73.82,13902.0,67.8433,68.0275,67.6867,67.9906,13902.0
2021-03-25 15:40:00,73.84,73.99,73.77,73.83,18868.0,68.009,68.1472,67.9446,67.9998,18868.0
2021-03-25 15:45:00,73.91,74.02,73.84,73.99,25104.0,68.0735,68.1748,68.009,68.1472,25104.0
2021-03-25 15:50:00,73.97,74.1,73.78,73.78,32910.0,68.1288,68.2485,67.9538,67.9538,32910.0
2021-03-25 15:55:00,73.71,73.75,73.52,73.53,145606.0,67.8893,67.9262,67.7143,67.7235,145606.0
2021-03-26 09:30:00,73.36,73.75,73.14,73.63,90998.0,67.567,67.9262,67.3643,67.8156,90998.0
2021-03-26 09:35:00,73.65,73.96,73.64,73.81,18970.0,67.834,68.1196,67.8248,67.9814,18970.0
2021-03-26 09:40:00,73.81,74.34,73.7,74.22,22398.0,67.9814,68.4696,67.8801,68.359,22398.0
2021-03-26 09:45:00,74.22,74.7,74.22,74.56,14278.0,68.359,68.8011,68.359,68.6722,14278.0
2021-03-26 09:50:00,74.52,74.69,74.43,74.45,12630.0,68.6353,68.7919,68.5525,68.5709,12630.0
2021-03-26 09:55:00,74.54,74.8,74.53,74.67,8230.0,68.6538,68.8932,68.6446,68.7735,8230.0
2021-03-26 10:00:00,74.75,75.08,74.69,75.05,16148.0,68.8472,69.1511,68.7919,69.1235,16148.0
2021-03-26 10:05:00,74.94,75.13,74.86,74.99,23418.0,69.0222,69.1972,68.9485,69.0682,23418.0
2021-03-26 10:10:00,74.99,75.02,74.81,74.96,15818.0,69.0682,69.0959,68.9024,69.0406,15818.0
2021-03-26 10:15:00,74.99,75.04,74.79,74.97,19458.0,69.0682,69.1143,68.884,69.0498,19458.0
2021-03-26 10:20:00,75.01,75.03,74.82,74.94,10288.0,69.0867,69.1051,68.9117,69.0222,10288.0
2021-03-26 10:25:00,75.0,75.2,74.92,75.17,34834.0,69.0774,69.2617,69.0038,69.234,34834.0
2021-03-26 10:30:00,75.2,75.33,75.08,75.33,13846.0,69.2617,69.3814,69.1511,69.3814,13846.0
2021-03-26 10:35:00,75.33,75.44,75.3,75.39,13948.0,69.3814,69.4827,69.3538,69.4366,13948.0
2021-03-26 10:40:00,75.38,75.52,75.34,75.5,17468.0,69.4274,69.5564,69.3906,69.538,17468.0
2021-03-26 10:45:00,75.5,75.52,75.1,75.11,23412.0,69.538,69.5564,69.1695,69.1788,23412.0
2021-03-26 10:50:00,75.04,75.13,74.88,74.92,19344.0,69.1143,69.1972,68.9669,69.0038,19344.0
2021-03-26 10:55:00,74.89,74.92,74.78,74.81,23942.0,68.9761,69.0038,68.8748,68.9024,23942.0
2021-03-26 11:00:00,74.84,74.92,74.62,74.91,18000.0,68.9301,69.0038,68.7275,68.9946,18000.0
2021-03-26 11:05:00,75.01,75.08,74.84,74.88,8132.0,69.0867,69.1511,68.9301,68.9669,8132.0
2021-03-26 11:10:00,74.83,74.83,74.45,74.46,17064.0,68.9209,68.9209,68.5709,68.5801,17064.0
2021-03-26 11:15:00,74.46,74.56,74.3,74.56,20556.0,68.5801,68.6722,68.4327,68.6722,20556.0
2021-03-26 11:20:00,74.54,74.61,74.4,74.4,8862.0,68.6538,68.7182,68.5248,68.5248,8862.0
2021-03-26 11:25:00,74.36,74.48,74.25,74.45,25614.0,68.488,68.5985,68.3867,68.5709,25614.0
2021-03-26 11:30:00,74.44,74.71,74.29,74.71,14880.0,68.5617,68.8103,68.4235,68.8103,14880.0
2021-03-26 11:35:00,74.71,74.95,74.65,74.94,9194.0,68.8103,69.0314,68.7551,69.0222,9194.0
2021-03-26 11:40:00,74.97,75.2,74.83,75.17,9504.0,69.0498,69.2617,68.9209,69.234,9504.0
2021-03-26 11:45:00,75.11,75.18,74.97,75.02,8134.0,69.1788,69.2432,69.0498,69.0959,8134.0
2021-03-26 11:50:00,75.1,75.2,75.08,75.11,8206.0,69.1695,69.2617,69.1511,69.1788,8206.0
2021-03-26 11:55:00,75.14,75.33,75.06,75.33,13144.0,69.2064,69.3814,69.1327,69.3814,13144.0
2021-03-26 12:00:00,75.35,75.5,75.1,75.19,15954.0,69.3998,69.538,69.1695,69.2524,15954.0
2021-03-26 12:05:00,75.18,75.26,75.08,75.17,4446.0,69.2432,69.3169,69.1511,69.234,4446.0
2021-03-26 12:10:00,75.19,75.44,75.19,75.44,4064.0,69.2524,69.4827,69.2524,69.4827,4064.0
2021-03-26 12:15:00,75.44,75.5,75.14,75.42,7556.0,69.4827,69.538,69.2064,69.4643,7556.0
2021-03-26 12:20:00,75.36,75.44,75.31,75.38,10090.0,69.409,69.4827,69.363,69.4274,10090.0
2021-03-26 12:25:00,75.42,75.5,75.41,75.44,6600.0,69.4643,69.538,69.4551,69.4827,6600.0
2021-03-26 12:30:00,75.47,75.58,75.42,75.57,29340.0,69.5103,69.6116,69.4643,69.6024,29340.0
2021-03-26 12:35:00,75.58,75.83,75.58,75.81,14634.0,69.6116,69.8419,69.6116,69.8235,14634.0
2021-03-26 12:40:00,75.75,75.85,75.72,75.79,7396.0,69.7682,69.8603,69.7406,69.8051,7396.0
2021-03-26 12:45:00,75.83,75.88,75.64,75.88,6780.0,69.8419,69.888,69.6669,69.888,6780.0
2021-03-26 12:50:00,75.87,75.94,75.68,75.7,14200.0,69.8787,69.9432,69.7037,69.7222,14200.0
2021-03-26 12:55:00,75.66,75.66,75.53,75.6,6930.0,69.6853,69.6853,69.5656,69.6301,6930.0
2021-03-26 13:00:00,75.61,75.86,75.61,75.83,7886.0,69.6393,69.8695,69.6393,69.8419,7886.0
2021-03-26 13:05:00,75.81,75.89,75.7,75.81,10146.0,69.8235,69.8972,69.7222,69.8235,10146.0
2021-03-26 13:10:00,75.8,75.94,75.8,75.87,5758.0,69.8143,69.9432,69.8143,69.8787,5758.0
2021-03-26 13:15:00,75.89,76.03,75.86,75.97,8032.0,69.8972,70.0261,69.8695,69.9708,8032.0
2021-03-26 13:20:00,76.0,76.17,75.9,76.08,13000.0,69.9985,70.1551,69.9064,70.0722,13000.0
2021-03-26 13:25:00,76.05,76.17,76.02,76.13,5560.0,70.0445,70.1551,70.0169,70.1182,5560.0
2021-03-26 13:30:00,76.16,76.22,76.07,76.11,6168.0,70.1458,70.2011,70.0629,70.0998,6168.0
2021-03-26 13:35:00,76.05,76.05,75.81,75.84,8742.0,70.0445,70.0445,69.8235,69.8511,8742.0
2021-03-26 13:40:00,75.83,75.87,75.67,75.69,8908.0,69.8419,69.8787,69.6945,69.713,8908.0
2021-03-26 13:45:00,75.67,75.67,75.1,75.22,25372.0,69.6945,69.6945,69.1695,69.2801,25372.0
2021-03-26 13:50:00,75.17,75.46,75.1,75.46,27636.0,69.234,69.5011,69.1695,69.5011,27636.0
2021-03-26 13:55:00,75.44,75.49,75.32,75.4,11244.0,69.4827,69.5287,69.3722,69.4459,11244.0
2021-03-26 14:00:00,75.41,75.55,75.21,75.44,16866.0,69.4551,69.584,69.2709,69.4827,16866.0
2021-03-26 14:05:00,75.42,75.5,74.92,75.02,17316.0,69.4643,69.538,69.0038,69.0959,17316.0
2021-03-26 14:10:00,75.1,75.1,74.64,74.76,18360.0,69.1695,69.1695,68.7459,68.8564,18360.0
2021-03-26 14:15:00,74.71,74.71,74.44,74.56,14622.0,68.8103,68.8103,68.5617,68.6722,14622.0
2021-03-26 14:20:00,74.53,74.96,74.42,74.93,24504.0,68.6446,69.0406,68.5432,69.013,24504.0
2021-03-26 14:25:00,74.92,75.21,74.88,75.19,15098.0,69.0038,69.2709,68.9669,69.2524,15098.0
2021-03-26 14:30:00,75.28,75.28,74.97,75.21,21064.0,69.3353,69.3353,69.0498,69.2709,21064.0
2021-03-26 14:35:00,75.22,75.39,75.19,75.28,17592.0,69.2801,69.4366,69.2524,69.3353,17592.0
2021-03-26 14:40:00,75.3,75.33,75.1,75.25,12854.0,69.3538,69.3814,69.1695,69.3077,12854.0
2021-03-26 14:45:00,75.2,75.27,74.89,74.91,10746.0,69.2617,69.3261,68.9761,68.9946,10746.0
2021-03-26 14:50:00,74.87,75.76,74.85,75.67,19082.0,68.9577,69.7774,68.9393,69.6945,19082.0
2021-03-26 14:55:00,75.65,75.84,75.57,75.83,15612.0,69.6761,69.8511,69.6024,69.8419,15612.0
2021-03-26 15:00:00,75.86,75.93,75.8,75.83,17676.0,69.8695,69.934,69.8143,69.8419,17676.0
2021-03-26 15:05:00,75.89,76.11,75.81,76.0,13150.0,69.8972,70.0998,69.8235,69.9985,13150.0
2021-03-26 15:10:00,76.02,76.06,75.82,75.98,19334.0,70.0169,70.0537,69.8327,69.9801,19334.0
2021-03-26 15:15:00,75.99,76.3,75.99,76.28,24810.0,69.9893,70.2748,69.9893,70.2564,24810.0
2021-03-26 15:20:00,76.28,76.39,76.16,76.17,21190.0,70.2564,70.3577,70.1458,70.1551,21190.0
2021-03-26 15:25:00,76.2,76.26,76.12,76.2,36468.0,70.1827,70.2379,70.109,70.1827,36468.0
2021-03-26 15:30:00,76.2,76.29,76.1,76.14,45120.0,70.1827,70.2656,70.0906,70.1274,45120.0
2021-03-26 15:35:00,76.15,76.31,76.07,76.24,108784.0,70.1366,70.284,70.0629,70.2195,108784.0
2021-03-26 15:40:00,76.25,76.55,76.25,76.45,68888.0,70.2287,70.505,70.2287,70.4129,68888.0
2021-03-26 15:45:00,76.47,76.73,76.39,76.73,67712.0,70.4314,70.6708,70.3577,70.6708,67712.0
2021-03-26 15:50:00,76.69,77.1,76.6,77.04,186536.0,70.634,71.0116,70.5511,70.9564,186536.0
2021-03-26 15:55:00,77.05,77.86,77.0,77.8,626582.0,70.9656,71.7116,70.9195,71.6563,626582.0
2021-03-29 09:30:00,76.57,77.14,76.1,76.76,56132.0,70.5235,71.0485,70.0906,70.6985,56132.0
2021-03-29 09:35:00,76.76,76.94,76.5,76.81,26542.0,70.6985,70.8642,70.459,70.7445,26542.0
2021-03-29 09:40:00,76.83,76.98,76.33,76.33,29478.0,70.7629,70.9011,70.3024,70.3024,29478.0
2021-03-29 09:45:00,76.42,76.81,76.29,76.29,11474.0,70.3853,70.7445,70.2656,70.2656,11474.0
2021-03-29 09:50:00,76.55,76.64,76.35,76.39,15272.0,70.505,70.5879,70.3208,70.3577,15272.0
2021-03-29 09:55:00,76.36,76.48,76.05,76.14,17080.0,70.33,70.4406,70.0445,70.1274,17080.0
2021-03-29 10:00:00,76.0,76.32,75.8,76.27,14580.0,69.9985,70.2932,69.8143,70.2472,14580.0
2021-03-29 10:05:00,76.25,76.26,75.66,75.73,12780.0,70.2287,70.2379,69.6853,69.7498,12780.0
2021-03-29 10:10:00,75.86,76.14,75.73,76.14,9486.0,69.8695,70.1274,69.7498,70.1274,9486.0
2021-03-29 10:15:00,76.05,76.42,75.87,76.34,8020.0,70.0445,70.3853,69.8787,70.3116,8020.0
2021-03-29 10:20:00,76.22,76.38,76.06,76.26,13314.0,70.2011,70.3485,70.0537,70.2379,13314.0
2021-03-29 10:25:00,76.14,76.25,76.0,76.06,7578.0,70.1274,70.2287,69.9985,70.0537,7578.0
2021-03-29 10:30:00,75.92,76.05,75.8,75.94,13210.0,69.9248,70.0445,69.8143,69.9432,13210.0
2021-03-29 10:35:00,75.89,76.39,75.88,76.38,8640.0,69.8972,70.3577,69.888,70.3485,8640.0
2021-03-29 10:40:00,76.16,76.17,76.03,76.1,6668.0,70.1458,70.1551,70.0261,70.0906,6668.0
2021-03-29 10:45:00,76.02,76.08,75.83,75.83,7096.0,70.0169,70.0722,69.8419,69.8419,7096.0
2021-03-29 10:50:00,75.85,76.01,75.67,75.67,13296.0,69.8603,70.0077,69.6945,69.6945,13296.0
2021-03-29 10:55:00,75.66,75.97,75.64,75.73,12980.0,69.6853,69.9708,69.6669,69.7498,12980.0
2021-03-29 11:00:00,75.61,75.67,75.42,75.57,7350.0,69.6393,69.6945,69.4643,69.6024,7350.0
2021-03-29 11:05:00,75.56,75.71,75.42,75.69,12248.0,69.5932,69.7314,69.4643,69.713,12248.0
2021-03-29 11:10:00,75.67,75.75,75.35,75.49,7150.0,69.6945,69.7682,69.3998,69.5287,7150.0
2021-03-29 11:15:00,75.47,75.49,75.22,75.26,8262.0,69.5103,69.5287,69.2801,69.3169,8262.0
2021-03-29 11:20:00,75.21,75.46,75.14,75.35,7270.0,69.2709,69.5011,69.2064,69.3998,7270.0
2021-03-29 11:25:00,75.36,75.51,75.26,75.47,10956.0,69.409,69.5472,69.3169,69.5103,10956.0
2021-03-29 11:30:00,75.45,75.52,75.22,75.41,8464.0,69.4919,69.5564,69.2801,69.4551,8464.0
2021-03-29 11:35:00,75.4,75.57,75.33,75.33,7556.0,69.4459,69.6024,69.3814,69.3814,7556.0
2021-03-29 11:40:00,75.33,75.51,75.31,75.49,9676.0,69.3814,69.5472,69.363,69.5287,9676.0
2021-03-29 11:45:00,75.42,75.49,75.24,75.24,21850.0,69.4643,69.5287,69.2985,69.2985,21850.0
2021-03-29 11:50:00,75.23,75.76,75.17,75.75,23680.0,69.2893,69.7774,69.234,69.7682,23680.0
2021-03-29 11:55:00,75.77,75.79,75.44,75.52,16480.0,69.7866,69.8051,69.4827,69.5564,16480.0
2021-03-29 12:00:00,75.52,75.67,75.51,75.58,9498.0,69.5564,69.6945,69.5472,69.6116,9498.0
2021-03-29 12:05:00,75.57,75.63,75.27,75.3,15654.0,69.6024,69.6577,69.3261,69.3538,15654.0
2021-03-29 12:10:00,75.42,75.42,75.19,75.39,7202.0,69.4643,69.4643,69.2524,69.4366,7202.0
2021-03-29 12:15:00,75.36,75.41,75.28,75.28,6648.0,69.409,69.4551,69.3353,69.3353,6648.0
2021-03-29 12:20:00,75.29,75.38,75.26,75.33,11048.0,69.3445,69.4274,69.3169,69.3814,11048.0
2021-03-29 12:25:00,75.33,75.68,75.22,75.63,12310.0,69.3814,69.7037,69.2801,69.6577,12310.0
2021-03-29 12:30:00,75.58,75.75,75.5,75.75,12322.0,69.6116,69.7682,69.538,69.7682,12322.0
2021-03-29 12:35:00,75.73,75.79,75.67,75.73,18754.0,69.7498,69.8051,69.6945,69.7498,18754.0
2021-03-29 12:40:00,75.71,76.14,75.71,76.12,10882.0,69.7314,70.1274,69.7314,70.109,10882.0
2021-03-29 12:45:00,76.08,76.12,75.94,75.94,4644.0,70.0722,70.109,69.9432,69.9432,4644.0
2021-03-29 12:50:00,76.0,76.25,75.94,76.25,8030.0,69.9985,70.2287,69.9432,70.2287,8030.0
2021-03-29 12:55:00,76.31,76.38,76.23,76.35,6378.0,70.284,70.3485,70.2103,70.3208,6378.0
2021-03-29 13:00:00,76.37,76.45,76.26,76.38,18562.0,70.3393,70.4129,70.2379,70.3485,18562.0
2021-03-29 13:05:00,76.36,76.5,76.29,76.34,16492.0,70.33,70.459,70.2656,70.3116,16492.0
2021-03-29 13:10:00,76.29,76.41,76.2,76.27,6518.0,70.2656,70.3761,70.1827,70.2472,6518.0
2021-03-29 13:15:00,76.23,76.24,76.13,76.21,10326.0,70.2103,70.2195,70.1182,70.1919,10326.0
2021-03-29 13:20:00,76.25,76.27,76.15,76.19,7314.0,70.2287,70.2472,70.1366,70.1735,7314.0
2021-03-29 13:25:00,76.16,76.19,75.98,76.02,5290.0,70.1458,70.1735,69.9801,70.0169,5290.0
2021-03-29 13:30:00,76.0,76.31,75.85,76.3,18060.0,69.9985,70.284,69.8603,70.2748,18060.0
2021-03-29 13:35:00,76.32,76.32,76.02,76.07,5400.0,70.2932,70.2932,70.0169,70.0629,5400.0
2021-03-29 13:40:00,76.02,76.06,75.86,75.86,8274.0,70.0169,70.0537,69.8695,69.8695,8274.0
2021-03-29 13:45:00,75.88,76.07,75.85,75.94,8152.0,69.888,70.0629,69.8603,69.9432,8152.0
2021-03-29 13:50:00,75.99,76.05,75.78,75.78,3926.0,69.9893,70.0445,69.7958,69.7958,3926.0
2021-03-29 13:55:00,75.8,75.8,75.51,75.51,8512.0,69.8143,69.8143,69.5472,69.5472,8512.0
2021-03-29 14:00:00,75.56,75.57,75.37,75.42,9284.0,69.5932,69.6024,69.4182,69.4643,9284.0
2021-03-29 14:05:00,75.42,75.48,75.24,75.27,9600.0,69.4643,69.5195,69.2985,69.3261,9600.0
2021-03-29 14:10:00,75.23,75.38,75.1,75.37,14434.0,69.2893,69.4274,69.1695,69.4182,14434.0
2021-03-29 14:15:00,75.38,75.38,75.05,75.14,13118.0,69.4274,69.4274,69.1235,69.2064,13118.0
2021-03-29 14:20:00,75.16,75.26,75.01,75.13,16598.0,69.2248,69.3169,69.0867,69.1972,16598.0
2021-03-29 14:25:00,75.05,75.19,75.02,75.1,10002.0,69.1235,69.2524,69.0959,69.1695,10002.0
2021-03-29 14:30:00,75.08,75.12,74.84,74.93,29808.0,69.1511,69.188,68.9301,69.013,29808.0
2021-03-29 14:35:00,74.91,74.92,74.67,74.73,16158.0,68.9946,69.0038,68.7735,68.8288,16158.0
2021-03-29 14:40:00,74.73,74.78,74.49,74.61,13856.0,68.8288,68.8748,68.6077,68.7182,13856.0
2021-03-29 14:45:00,74.56,74.88,74.56,74.62,15630.0,68.6722,68.9669,68.6722,68.7275,15630.0
2021-03-29 14:50:00,74.63,74.8,74.54,74.74,10218.0,68.7367,68.8932,68.6538,68.838,10218.0
2021-03-29 14:55:00,74.71,74.72,74.41,74.64,14862.0,68.8103,68.8196,68.534,68.7459,14862.0
2021-03-29 15:00:00,74.69,75.08,74.69,75.08,10132.0,68.7919,69.1511,68.7919,69.1511,10132.0
2021-03-29 15:05:00,75.08,75.13,75.01,75.07,10140.0,69.1511,69.1972,69.0867,69.1419,10140.0
2021-03-29 15:10:00,74.99,75.33,74.99,75.27,10526.0,69.0682,69.3814,69.0682,69.3261,10526.0
2021-03-29 15:15:00,75.27,75.56,75.25,75.51,17534.0,69.3261,69.5932,69.3077,69.5472,17534.0
2021-03-29 15:20:00,75.44,75.69,75.3,75.67,17522.0,69.4827,69.713,69.3538,69.6945,17522.0
2021-03-29 15:25:00,75.71,75.75,75.51,75.6,24668.0,69.7314,69.7682,69.5472,69.6301,24668.0
2021-03-29 15:30:00,75.6,75.61,75.3,75.32,31334.0,69.6301,69.6393,69.3538,69.3722,31334.0
2021-03-29 15:35:00,75.32,75.55,75.31,75.5,32486.0,69.3722,69.584,69.363,69.538,32486.0
2021-03-29 15:40:00,75.5,75.56,75.23,75.24,50894.0,69.538,69.5932,69.2893,69.2985,50894.0
2021-03-29 15:45:00,75.25,75.47,75.21,75.28,29406.0,69.3077,69.5103,69.2709,69.3353,29406.0
2021-03-29 15:50:00,75.27,75.52,75.14,75.32,141980.0,69.3261,69.5564,69.2064,69.3722,141980.0
2021-03-29 15:55:00,75.38,75.46,75.22,75.42,141230.0,69.4274,69.5011,69.2801,69.4643,141230.0
2021-03-30 09:30:00,75.06,75.36,74.87,75.14,36906.0,69.1327,69.409,68.9577,69.2064,36906.0
2021-03-30 09:35:00,74.99,75.23,74.85,75.04,8000.0,69.0682,69.2893,68.9393,69.1143,8000.0
2021-03-30 09:40:00,74.98,75.26,74.82,74.88,16746.0,69.059,69.3169,68.9117,68.9669,16746.0
2021-03-30 09:45:00,74.92,75.14,74.85,75.13,11400.0,69.0038,69.2064,68.9393,69.1972,11400.0
2021-03-30 09:50:00,75.1,75.33,74.86,75.15,27074.0,69.1695,69.3814,68.9485,69.2156,27074.0
2021-03-30 09:55:00,75.19,75.33,75.07,75.14,11628.0,69.2524,69.3814,69.1419,69.2064,11628.0
2021-03-30 10:00:00,75.1,75.27,74.86,74.88,26186.0,69.1695,69.3261,68.9485,68.9669,26186.0
2021-03-30 10:05:00,74.86,75.17,74.82,75.04,9306.0,68.9485,69.234,68.9117,69.1143,9306.0
2021-03-30 10:10:00,75.03,75.24,75.02,75.12,3860.0,69.1051,69.2985,69.0959,69.188,3860.0
2021-03-30 10:15:00,75.14,75.14,74.65,74.65,11264.0,69.2064,69.2064,68.7551,68.7551,11264.0
2021-03-30 10:20:00,74.63,74.64,74.33,74.62,10320.0,68.7367,68.7459,68.4604,68.7275,10320.0
2021-03-30 10:25:00,74.58,74.81,74.55,74.79,6344.0,68.6906,68.9024,68.663,68.884,6344.0
2021-03-30 10:30:00,74.86,74.98,74.74,74.9,17344.0,68.9485,69.059,68.838,68.9853,17344.0
2021-03-30 10:35:00,74.94,75.13,74.86,75.12,10564.0,69.0222,69.1972,68.9485,69.188,10564.0
2021-03-30 10:40:00,75.1,75.55,75.07,75.47,47314.0,69.1695,69.584,69.1419,69.5103,47314.0
2021-03-30 10:45:00,75.45,75.45,75.36,75.41,40228.0,69.4919,69.4919,69.409,69.4551,40228.0
2021-03-30 10:50:00,75.45,75.46,75.15,75.16,6270.0,69.4919,69.5011,69.2156,69.2248,6270.0
2021-03-30 10:55:00,75.14,75.37,75.12,75.37,12696.0,69.2064,69.4182,69.188,69.4182,12696.0
2021-03-30 11:00:00,75.34,75.36,75.21,75.24,11918.0,69.3906,69.409,69.2709,69.2985,11918.0
2021-03-30 11:05:00,75.25,75.36,75.06,75.36,10230.0,69.3077,69.409,69.1327,69.409,10230.0
2021-03-30 11:10:00,75.36,75.54,75.36,75.43,10548.0,69.409,69.5748,69.409,69.4735,10548.0
2021-03-30 11:15:00,75.45,75.49,75.34,75.49,12074.0,69.4919,69.5287,69.3906,69.5287,12074.0
2021-03-30 11:20:00,75.49,75.49,75.21,75.33,30662.0,69.5287,69.5287,69.2709,69.3814,30662.0
2021-03-30 11:25:00,75.26,75.35,75.16,75.35,7464.0,69.3169,69.3998,69.2248,69.3998,7464.0
2021-03-30 11:30:00,75.4,75.45,75.26,75.27,49424.0,69.4459,69.4919,69.3169,69.3261,49424.0
2021-03-30 11:35:00,75.22,75.33,75.14,75.15,17866.0,69.2801,69.3814,69.2064,69.2156,17866.0
2021-03-30 11:40:00,75.17,75.25,75.1,75.2,4652.0,69.234,69.3077,69.1695,69.2617,4652.0
2021-03-30 11:45:00,75.23,75.26,74.98,75.06,5438.0,69.2893,69.3169,69.059,69.1327,5438.0
2021-03-30 11:50:00,75.0,75.04,74.96,74.98,3400.0,69.0774,69.1143,69.0406,69.059,3400.0
2021-03-30 11:55:00,74.89,74.97,74.84,74.91,6086.0,68.9761,69.0498,68.9301,68.9946,6086.0
2021-03-30 12:00:00,74.89,74.97,74.79,74.89,10804.0,68.9761,69.0498,68.884,68.9761,10804.0
2021-03-30 12:05:00,74.92,75.06,74.92,75.04,5200.0,69.0038,69.1327,69.0038,69.1143,5200.0
2021-03-30 12:10:00,75.07,75.08,74.87,74.89,12956.0,69.1419,69.1511,68.9577,68.9761,12956.0
2021-03-30 12:15:00,74.86,74.98,74.78,74.8,11392.0,68.9485,69.059,68.8748,68.8932,11392.0
2021-03-30 12:20:00,74.82,74.86,74.72,74.76,8660.0,68.9117,68.9485,68.8196,68.8564,8660.0
2021-03-30 12:25:00,74.83,74.94,74.8,74.85,22412.0,68.9209,69.0222,68.8932,68.9393,22412.0
2021-03-30 12:30:00,74.83,74.89,74.78,74.79,14320.0,68.9209,68.9761,68.8748,68.884,14320.0
2021-03-30 12:35:00,74.8,74.98,74.75,74.92,7640.0,68.8932,69.059,68.8472,69.0038,7640.0
2021-03-30 12:40:00,74.83,74.86,74.77,74.83,9000.0,68.9209,68.9485,68.8656,68.9209,9000.0
2021-03-30 12:45:00,74.82,74.97,74.81,74.97,6202.0,68.9117,69.0498,68.9024,69.0498,6202.0
2021-03-30 12:50:00,74.98,74.99,74.82,74.91,3800.0,69.059,69.0682,68.9117,68.9946,3800.0
2021-03-30 12:55:00,74.9,74.91,74.72,74.72,9336.0,68.9853,68.9946,68.8196,68.8196,9336.0
2021-03-30 13:00:00,74.71,74.71,74.45,74.55,16148.0,68.8103,68.8103,68.5709,68.663,16148.0
2021-03-30 13:05:00,74.57,74.61,74.42,74.46,9248.0,68.6814,68.7182,68.5432,68.5801,9248.0
2021-03-30 13:10:00,74.48,74.64,74.48,74.6,10088.0,68.5985,68.7459,68.5985,68.709,10088.0
2021-03-30 13:15:00,74.58,74.76,74.58,74.69,24230.0,68.6906,68.8564,68.6906,68.7919,24230.0
2021-03-30 13:20:00,74.69,74.88,74.69,74.85,9976.0,68.7919,68.9669,68.7919,68.9393,9976.0
2021-03-30 13:25:00,74.88,75.0,74.84,74.9,15254.0,68.9669,69.0774,68.9301,68.9853,15254.0
2021-03-30 13:30:00,74.91,74.96,74.82,74.92,10898.0,68.9946,69.0406,68.9117,69.0038,10898.0
2021-03-30 13:35:00,74.92,75.02,74.86,75.01,21440.0,69.0038,69.0959,68.9485,69.0867,21440.0
2021-03-30 13:40:00,75.01,75.06,74.95,74.97,8600.0,69.0867,69.1327,69.0314,69.0498,8600.0
2021-03-30 13:45:00,74.99,75.05,74.96,75.01,10600.0,69.0682,69.1235,69.0406,69.0867,10600.0
2021-03-30 13:50:00,75.04,75.11,75.0,75.05,7854.0,69.1143,69.1788,69.0774,69.1235,7854.0
2021-03-30 13:55:00,75.03,75.06,74.92,74.94,6240.0,69.1051,69.1327,69.0038,69.0222,6240.0
2021-03-30 14:00:00,74.87,74.89,74.78,74.86,9382.0,68.9577,68.9761,68.8748,68.9485,9382.0
2021-03-30 14:05:00,74.86,74.94,74.83,74.88,10528.0,68.9485,69.0222,68.9209,68.9669,10528.0
2021-03-30 14:10:00,74.84,74.84,74.69,74.82,24626.0,68.9301,68.9301,68.7919,68.9117,24626.0
2021-03-30 14:15:00,74.85,74.95,74.83,74.89,19162.0,68.9393,69.0314,68.9209,68.9761,19162.0
2021-03-30 14:20:00,74.92,74.95,74.58,74.64,28722.0,69.0038,69.0314,68.6906,68.7459,28722.0
2021-03-30 14:25:00,74.66,74.74,74.64,74.64,9002.0,68.7643,68.838,68.7459,68.7459,9002.0
2021-03-30 14:30:00,74.61,74.89,74.58,74.89,15868.0,68.7182,68.9761,68.6906,68.9761,15868.0
2021-03-30 14:35:00,74.86,74.86,74.79,74.82,8200.0,68.9485,68.9485,68.884,68.9117,8200.0
2021-03-30 14:40:00,74.81,74.91,74.77,74.84,11698.0,68.9024,68.9946,68.8656,68.9301,11698.0
2021-03-30 14:45:00,74.89,74.96,74.87,74.91,8572.0,68.9761,69.0406,68.9577,68.9946,8572.0
2021-03-30 14:50:00,74.92,75.1,74.91,75.05,6434.0,69.0038,69.1695,68.9946,69.1235,6434.0
2021-03-30 14:55:00,75.01,75.24,74.99,75.17,10608.0,69.0867,69.2985,69.0682,69.234,10608.0
2021-03-30 15:00:00,75.17,75.33,75.1,75.32,14944.0,69.234,69.3814,69.1695,69.3722,14944.0
2021-03-30 15:05:00,75.31,75.42,75.3,75.35,13042.0,69.363,69.4643,69.3538,69.3998,13042.0
2021-03-30 15:10:00,75.34,75.43,75.32,75.43,12438.0,69.3906,69.4735,69.3722,69.4735,12438.0
2021-03-30 15:15:00,75.47,75.49,75.39,75.41,14416.0,69.5103,69.5287,69.4366,69.4551,14416.0
2021-03-30 15:20:00,75.42,75.51,75.41,75.51,14420.0,69.4643,69.5472,69.4551,69.5472,14420.0
2021-03-30 15:25:00,75.5,75.5,75.4,75.48,12224.0,69.538,69.538,69.4459,69.5195,12224.0
2021-03-30 15:30:00,75.49,75.58,75.48,75.54,26872.0,69.5287,69.6116,69.5195,69.5748,26872.0
2021-03-30 15:35:00,75.54,75.64,75.46,75.49,14798.0,69.5748,69.6669,69.5011,69.5287,14798.0
2021-03-30 15:40:00,75.5,75.57,75.32,75.32,30972.0,69.538,69.6024,69.3722,69.3722,30972.0
2021-03-30 15:45:00,75.34,75.37,75.24,75.24,43544.0,69.3906,69.4182,69.2985,69.2985,43544.0
2021-03-30 15:50:00,75.19,75.2,74.83,74.83,68876.0,69.2524,69.2617,68.9209,68.9209,68876.0
2021-03-30 15:55:00,74.86,75.14,74.57,75.06,200010.0,68.9485,69.2064,68.6814,69.1327,200010.0
2021-03-31 09:30:00,76.1,76.48,75.82,76.29,122860.0,70.0906,70.4406,69.8327,70.2656,122860.0
2021-03-31 09:35:00,76.3,76.35,75.91,75.92,29784.0,70.2748,70.3208,69.9156,69.9248,29784.0
2021-03-31 09:40:00,76.02,76.44,75.95,76.44,23420.0,70.0169,70.4037,69.9524,70.4037,23420.0
2021-03-31 09:45:00,76.45,76.45,76.16,76.31,20490.0,70.4129,70.4129,70.1458,70.284,20490.0
2021-03-31 09:50:00,76.23,77.04,76.23,76.94,32774.0,70.2103,70.9564,70.2103,70.8642,32774.0
2021-03-31 09:55:00,76.94,77.2,76.89,76.98,32050.0,70.8642,71.1037,70.8182,70.9011,32050.0
2021-03-31 10:00:00,77.03,77.29,76.99,77.11,14608.0,70.9471,71.1866,70.9103,71.0208,14608.0
2021-03-31 10:05:00,77.02,77.18,76.98,77.08,14010.0,70.9379,71.0853,70.9011,70.9932,14010.0
2021-03-31 10:10:00,77.08,77.08,76.55,76.55,12938.0,70.9932,70.9932,70.505,70.505,12938.0
2021-03-31 10:15:00,76.61,76.76,76.51,76.67,16350.0,70.5603,70.6985,70.4682,70.6156,16350.0
2021-03-31 10:20:00,76.77,76.85,76.55,76.64,17034.0,70.7077,70.7814,70.505,70.5879,17034.0
2021-03-31 10:25:00,76.67,76.69,76.39,76.43,18746.0,70.6156,70.634,70.3577,70.3945,18746.0
2021-03-31 10:30:00,76.47,76.72,76.47,76.64,13744.0,70.4314,70.6616,70.4314,70.5879,13744.0
2021-03-31 10:35:00,76.65,76.69,76.54,76.61,10200.0,70.5971,70.634,70.4958,70.5603,10200.0
2021-03-31 10:40:00,76.69,76.86,76.67,76.75,10200.0,70.634,70.7906,70.6156,70.6893,10200.0
2021-03-31 10:45:00,76.75,76.92,76.68,76.68,23478.0,70.6893,70.8458,70.6248,70.6248,23478.0
2021-03-31 10:50:00,76.68,76.93,76.68,76.79,28784.0,70.6248,70.855,70.6248,70.7261,28784.0
2021-03-31 10:55:00,76.79,77.06,76.74,76.97,17240.0,70.7261,70.9748,70.68,70.8919,17240.0
2021-03-31 11:00:00,76.97,77.18,76.96,77.12,23116.0,70.8919,71.0853,70.8827,71.03,23116.0
2021-03-31 11:05:00,77.13,77.32,77.12,77.23,15330.0,71.0392,71.2142,71.03,71.1313,15330.0
2021-03-31 11:10:00,77.17,77.34,77.14,77.23,13726.0,71.0761,71.2327,71.0485,71.1313,13726.0
2021-03-31 11:15:00,77.23,77.23,77.08,77.08,13872.0,71.1313,71.1313,70.9932,70.9932,13872.0
2021-03-31 11:20:00,77.07,77.16,76.98,77.05,18658.0,70.984,71.0669,70.9011,70.9656,18658.0
2021-03-31 11:25:00,77.08,77.08,76.85,76.9,9480.0,70.9932,70.9932,70.7814,70.8274,9480.0
2021-03-31 11:30:00,76.88,77.02,76.75,76.76,16786.0,70.809,70.9379,70.6893,70.6985,16786.0
2021-03-31 11:35:00,76.78,76.88,76.76,76.81,10486.0,70.7169,70.809,70.6985,70.7445,10486.0
2021-03-31 11:40:00,76.8,76.82,76.62,76.67,15500.0,70.7353,70.7537,70.5695,70.6156,15500.0
2021-03-31 11:45:00,76.67,76.82,76.67,76.81,8750.0,70.6156,70.7537,70.6156,70.7445,8750.0
2021-03-31 11:50:00,76.83,76.88,76.76,76.88,8762.0,70.7629,70.809,70.6985,70.809,8762.0
2021-03-31 11:55:00,76.86,76.86,76.7,76.73,8998.0,70.7906,70.7906,70.6432,70.6708,8998.0
2021-03-31 12:00:00,76.72,77.0,76.71,76.96,13154.0,70.6616,70.9195,70.6524,70.8827,13154.0
2021-03-31 12:05:00,76.95,76.95,76.69,76.77,23758.0,70.8735,70.8735,70.634,70.7077,23758.0
2021-03-31 12:10:00,76.78,76.97,76.68,76.88,11042.0,70.7169,70.8919,70.6248,70.809,11042.0
2021-03-31 12:15:00,76.9,77.0,76.83,76.97,29608.0,70.8274,70.9195,70.7629,70.8919,29608.0
2021-03-31 12:20:00,76.96,77.12,76.94,77.11,19966.0,70.8827,71.03,70.8642,71.0208,19966.0
2021-03-31 12:25:00,77.09,77.09,76.92,77.08,19128.0,71.0024,71.0024,70.8458,70.9932,19128.0
2021-03-31 12:30:00,77.08,77.1,76.99,77.03,16114.0,70.9932,71.0116,70.9103,70.9471,16114.0
2021-03-31 12:35:00,77.04,77.13,76.95,76.97,13338.0,70.9564,71.0392,70.8735,70.8919,13338.0
2021-03-31 12:40:00,76.98,77.11,76.98,77.1,10186.0,70.9011,71.0208,70.9011,71.0116,10186.0
2021-03-31 12:45:00,77.1,77.12,77.03,77.08,7854.0,71.0116,71.03,70.9471,70.9932,7854.0
2021-03-31 12:50:00,77.07,77.07,77.0,77.05,5404.0,70.984,70.984,70.9195,70.9656,5404.0
2021-03-31 12:55:00,77.04,77.19,77.04,77.17,13024.0,70.9564,71.0945,70.9564,71.0761,13024.0
2021-03-31 13:00:00,77.18,77.23,77.1,77.14,12418.0,71.0853,71.1313,71.0116,71.0485,12418.0
2021-03-31 13:05:00,77.17,77.3,77.17,77.29,7608.0,71.0761,71.1958,71.0761,71.1866,7608.0
2021-03-31 13:10:00,77.27,77.41,77.26,77.4,7952.0,71.1682,71.2971,71.159,71.2879,7952.0
2021-03-31 13:15:00,77.39,77.47,77.27,77.31,30242.0,71.2787,71.3524,71.1682,71.205,30242.0
2021-03-31 13:20:00,77.33,77.35,77.28,77.33,14440.0,71.2234,71.2419,71.1774,71.2234,14440.0
2021-03-31 13:25:00,77.33,77.42,77.26,77.41,16250.0,71.2234,71.3063,71.159,71.2971,16250.0
2021-03-31 13:30:00,77.42,77.59,77.4,77.59,14716.0,71.3063,71.4629,71.2879,71.4629,14716.0
2021-03-31 13:35:00,77.6,77.64,77.5,77.55,15662.0,71.4721,71.509,71.38,71.4261,15662.0
2021-03-31 13:40:00,77.56,77.61,77.44,77.5,21440.0,71.4353,71.4813,71.3248,71.38,21440.0
2021-03-31 13:45:00,77.49,77.56,77.47,77.56,10368.0,71.3708,71.4353,71.3524,71.4353,10368.0
2021-03-31 13:50:00,77.57,77.67,77.57,77.65,6870.0,71.4445,71.5366,71.4445,71.5182,6870.0
2021-03-31 13:55:00,77.68,77.74,77.63,77.66,11728.0,71.5458,71.6011,71.4998,71.5274,11728.0
2021-03-31 14:00:00,77.7,77.71,77.56,77.61,9868.0,71.5642,71.5734,71.4353,71.4813,9868.0
2021-03-31 14:05:00,77.63,77.63,77.42,77.44,9580.0,71.4998,71.4998,71.3063,71.3248,9580.0
2021-03-31 14:10:00,77.46,77.52,77.36,77.41,13162.0,71.3432,71.3984,71.2511,71.2971,13162.0
2021-03-31 14:15:00,77.42,77.5,77.4,77.47,11768.0,71.3063,71.38,71.2879,71.3524,11768.0
2021-03-31 14:20:00,77.45,77.64,77.45,77.64,14840.0,71.334,71.509,71.334,71.509,14840.0
2021-03-31 14:25:00,77.64,77.71,77.6,77.63,18588.0,71.509,71.5734,71.4721,71.4998,18588.0
2021-03-31 14:30:00,77.64,77.78,77.63,77.76,14242.0,71.509,71.6379,71.4998,71.6195,14242.0
2021-03-31 14:35:00,77.76,77.82,77.75,77.76,12150.0,71.6195,71.6748,71.6103,71.6195,12150.0
2021-03-31 14:40:00,77.76,77.81,77.54,77.81,16994.0,71.6195,71.6655,71.4169,71.6655,16994.0
2021-03-31 14:45:00,77.82,77.9,77.77,77.81,17820.0,71.6748,71.7484,71.6287,71.6655,17820.0
2021-03-31 14:50:00,77.82,77.94,77.8,77.86,17528.0,71.6748,71.7853,71.6563,71.7116,17528.0
2021-03-31 14:55:00,77.86,77.94,77.79,77.84,12092.0,71.7116,71.7853,71.6471,71.6932,12092.0
2021-03-31 15:00:00,77.85,77.91,77.73,77.79,14392.0,71.7024,71.7576,71.5919,71.6471,14392.0
2021-03-31 15:05:00,77.81,77.84,77.73,77.84,14726.0,71.6655,71.6932,71.5919,71.6932,14726.0
2021-03-31 15:10:00,77.91,77.92,77.79,77.91,13846.0,71.7576,71.7669,71.6471,71.7576,13846.0
2021-03-31 15:15:00,77.92,78.05,77.91,78.01,21792.0,71.7669,71.8866,71.7576,71.8498,21792.0
2021-03-31 15:20:00,78.02,78.11,77.99,78.01,25608.0,71.859,71.9419,71.8313,71.8498,25608.0
2021-03-31 15:25:00,78.01,78.06,77.81,77.87,27892.0,71.8498,71.8958,71.6655,71.7208,27892.0
2021-03-31 15:30:00,77.88,78.04,77.88,77.94,23278.0,71.73,71.8774,71.73,71.7853,23278.0
2021-03-31 15:35:00,77.96,77.97,77.79,77.83,30114.0,71.8037,71.8129,71.6471,71.684,30114.0
2021-03-31 15:40:00,77.81,77.86,77.67,77.67,57906.0,71.6655,71.7116,71.5366,71.5366,57906.0
2021-03-31 15:45:00,77.66,77.7,77.48,77.52,58254.0,71.5274,71.5642,71.3616,71.3984,58254.0
2021-03-31 15:50:00,77.5,77.75,77.36,77.54,148530.0,71.38,71.6103,71.2511,71.4169,148530.0
2021-03-31 15:55:00,77.51,77.75,77.42,77.6,374362.0,71.3892,71.6103,71.3063,71.4721,374362.0
2021-04-01 09:30:00,78.75,79.0,78.4,78.69,188286.0,72.5313,72.7616,72.209,72.4761,188286.0
2021-04-01 09:35:00,78.69,79.29,78.55,79.08,78506.0,72.4761,73.0287,72.3471,72.8353,78506.0
2021-04-01 09:40:00,79.16,79.42,78.98,79.42,35986.0,72.9089,73.1484,72.7432,73.1484,35986.0
2021-04-01 09:45:00,79.46,79.85,79.44,79.77,30188.0,73.1852,73.5445,73.1668,73.4708,30188.0
2021-04-01 09:50:00,79.72,79.72,79.48,79.5,31666.0,73.4247,73.4247,73.2037,73.2221,31666.0
2021-04-01 09:55:00,79.5,79.61,79.19,79.2,47488.0,73.2221,73.3234,72.9366,72.9458,47488.0
2021-04-01 10:00:00,79.26,79.39,79.14,79.28,24404.0,73.001,73.1208,72.8905,73.0195,24404.0
2021-04-01 10:05:00,79.23,79.61,79.06,79.46,18056.0,72.9734,73.3234,72.8168,73.1852,18056.0
2021-04-01 10:10:00,79.49,79.71,79.48,79.71,16218.0,73.2129,73.4155,73.2037,73.4155,16218.0
2021-04-01 10:15:00,79.66,79.72,79.58,79.64,18702.0,73.3695,73.4247,73.2958,73.351,18702.0
2021-04-01 10:20:00,79.65,79.71,79.61,79.71,22018.0,73.3602,73.4155,73.3234,73.4155,22018.0
2021-04-01 10:25:00,79.67,79.7,79.42,79.45,15460.0,73.3787,73.4063,73.1484,73.176,15460.0
2021-04-01 10:30:00,79.5,79.54,79.26,79.37,17148.0,73.2221,73.2589,73.001,73.1024,17148.0
2021-04-01 10:35:00,79.4,79.52,79.21,79.28,34462.0,73.13,73.2405,72.955,73.0195,34462.0
2021-04-01 10:40:00,79.19,79.56,79.19,79.55,36790.0,72.9366,73.2774,72.9366,73.2681,36790.0
2021-04-01 10:45:00,79.52,79.55,79.39,79.42,18200.0,73.2405,73.2681,73.1208,73.1484,18200.0
2021-04-01 10:50:00,79.43,79.49,79.31,79.31,17956.0,73.1576,73.2129,73.0471,73.0471,17956.0
2021-04-01 10:55:00,79.35,79.37,79.28,79.36,8150.0,73.0839,73.1024,73.0195,73.0931,8150.0
2021-04-01 11:00:00,79.38,79.49,79.36,79.36,19900.0,73.1116,73.2129,73.0931,73.0931,19900.0
2021-04-01 11:05:00,79.35,79.36,78.99,79.01,24330.0,73.0839,73.0931,72.7524,72.7708,24330.0
2021-04-01 11:10:00,78.97,79.02,78.79,78.79,12128.0,72.7339,72.78,72.5682,72.5682,12128.0
2021-04-01 11:15:00,78.78,78.88,78.76,78.76,20076.0,72.5589,72.6511,72.5405,72.5405,20076.0
2021-04-01 11:20:00,78.77,79.03,78.75,78.92,11866.0,72.5497,72.7892,72.5313,72.6879,11866.0
2021-04-01 11:25:00,78.92,79.1,78.88,79.1,18084.0,72.6879,72.8537,72.6511,72.8537,18084.0
2021-04-01 11:30:00,79.1,79.32,79.08,79.19,27874.0,72.8537,73.0563,72.8353,72.9366,27874.0
2021-04-01 11:35:00,79.14,79.22,79.05,79.2,27490.0,72.8905,72.9642,72.8076,72.9458,27490.0
2021-04-01 11:40:00,79.21,79.25,78.99,79.1,17778.0,72.955,72.9918,72.7524,72.8537,17778.0
2021-04-01 11:45:00,79.11,79.13,78.96,79.02,7200.0,72.8629,72.8813,72.7247,72.78,7200.0
2021-04-01 11:50:00,79.02,79.07,78.78,78.83,22510.0,72.78,72.826,72.5589,72.605,22510.0
2021-04-01 11:55:00,78.83,78.94,78.83,78.86,7798.0,72.605,72.7063,72.605,72.6326,7798.0
2021-04-01 12:00:00,78.83,78.96,78.83,78.91,12572.0,72.605,72.7247,72.605,72.6787,12572.0
2021-04-01 12:05:00,78.99,79.0,78.84,78.84,8722.0,72.7524,72.7616,72.6142,72.6142,8722.0
2021-04-01 12:10:00,78.82,78.86,78.72,78.8,18620.0,72.5958,72.6326,72.5037,72.5774,18620.0
2021-04-01 12:15:00,78.81,78.89,78.72,78.84,12928.0,72.5866,72.6603,72.5037,72.6142,12928.0
2021-04-01 12:20:00,78.82,78.92,78.79,78.83,6138.0,72.5958,72.6879,72.5682,72.605,6138.0
2021-04-01 12:25:00,78.83,78.83,78.75,78.83,8074.0,72.605,72.605,72.5313,72.605,8074.0
2021-04-01 12:30:00,78.81,78.91,78.78,78.87,7588.0,72.5866,72.6787,72.5589,72.6418,7588.0
2021-04-01 12:35:00,78.83,78.92,78.8,78.88,6856.0,72.605,72.6879,72.5774,72.6511,6856.0
2021-04-01 12:40:00,78.88,78.98,78.83,78.98,13456.0,72.6511,72.7432,72.605,72.7432,13456.0
2021-04-01 12:45:00,78.98,79.05,78.89,78.89,8506.0,72.7432,72.8076,72.6603,72.6603,8506.0
2021-04-01 12:50:00,78.89,78.94,78.86,78.92,7144.0,72.6603,72.7063,72.6326,72.6879,7144.0
2021-04-01 12:55:00,78.96,79.2,78.95,79.17,6200.0,72.7247,72.9458,72.7155,72.9181,6200.0
2021-04-01 13:00:00,79.19,79.23,79.11,79.17,28816.0,72.9366,72.9734,72.8629,72.9181,28816.0
2021-04-01 13:05:00,79.12,79.16,79.08,79.11,6252.0,72.8721,72.9089,72.8353,72.8629,6252.0
2021-04-01 13:10:00,79.11,79.11,79.03,79.06,16828.0,72.8629,72.8629,72.7892,72.8168,16828.0
2021-04-01 13:15:00,79.08,79.16,78.97,79.03,28500.0,72.8353,72.9089,72.7339,72.7892,28500.0
2021-04-01 13:20:00,79.07,79.13,78.99,78.99,7170.0,72.826,72.8813,72.7524,72.7524,7170.0
2021-04-01 13:25:00,79.01,79.03,78.83,78.83,5540.0,72.7708,72.7892,72.605,72.605,5540.0
2021-04-01 13:30:00,78.83,78.96,78.83,78.96,7780.0,72.605,72.7247,72.605,72.7247,7780.0
2021-04-01 13:35:00,78.95,79.08,78.95,79.08,6838.0,72.7155,72.8353,72.7155,72.8353,6838.0
2021-04-01 13:40:00,79.07,79.2,79.07,79.16,8970.0,72.826,72.9458,72.826,72.9089,8970.0
2021-04-01 13:45:00,79.17,79.17,79.06,79.1,17568.0,72.9181,72.9181,72.8168,72.8537,17568.0
2021-04-01 13:50:00,79.1,79.21,79.1,79.2,17842.0,72.8537,72.955,72.8537,72.9458,17842.0
2021-04-01 13:55:00,79.2,79.25,79.17,79.19,16806.0,72.9458,72.9918,72.9181,72.9366,16806.0
2021-04-01 14:00:00,79.22,79.23,79.16,79.22,9508.0,72.9642,72.9734,72.9089,72.9642,9508.0
2021-04-01 14:05:00,79.25,79.27,79.2,79.26,11586.0,72.9918,73.0103,72.9458,73.001,11586.0
2021-04-01 14:10:00,79.26,79.5,79.26,79.48,6752.0,73.001,73.2221,73.001,73.2037,6752.0
2021-04-01 14:15:00,79.46,79.5,79.41,79.45,46668.0,73.1852,73.2221,73.1392,73.176,46668.0
2021-04-01 14:20:00,79.45,79.57,79.44,79.55,8998.0,73.176,73.2866,73.1668,73.2681,8998.0
2021-04-01 14:25:00,79.53,79.55,79.44,79.49,11352.0,73.2497,73.2681,73.1668,73.2129,11352.0
2021-04-01 14:30:00,79.5,79.62,79.5,79.55,10704.0,73.2221,73.3326,73.2221,73.2681,10704.0
2021-04-01 14:35:00,79.55,79.72,79.54,79.65,14348.0,73.2681,73.4247,73.2589,73.3602,14348.0
2021-04-01 14:40:00,79.66,79.8,79.64,79.75,13020.0,73.3695,73.4984,73.351,73.4523,13020.0
2021-04-01 14:45:00,79.79,79.8,79.71,79.78,13952.0,73.4892,73.4984,73.4155,73.48,13952.0
2021-04-01 14:50:00,79.8,79.81,79.73,79.77,14482.0,73.4984,73.5076,73.4339,73.4708,14482.0
2021-04-01 14:55:00,79.79,79.8,79.72,79.72,17456.0,73.4892,73.4984,73.4247,73.4247,17456.0
2021-04-01 15:00:00,79.71,79.74,79.64,79.66,103066.0,73.4155,73.4431,73.351,73.3695,103066.0
2021-04-01 15:05:00,79.66,79.81,79.62,79.79,20192.0,73.3695,73.5076,73.3326,73.4892,20192.0
2021-04-01 15:10:00,79.83,79.83,79.71,79.71,20636.0,73.526,73.526,73.4155,73.4155,20636.0
2021-04-01 15:15:00,79.7,79.83,79.68,79.81,25658.0,73.4063,73.526,73.3879,73.5076,25658.0
2021-04-01 15:20:00,79.78,79.83,79.73,79.75,29266.0,73.48,73.526,73.4339,73.4523,29266.0
2021-04-01 15:25:00,79.75,79.82,79.71,79.74,26166.0,73.4523,73.5168,73.4155,73.4431,26166.0
2021-04-01 15:30:00,79.75,79.9,79.74,79.83,61432.0,73.4523,73.5905,73.4431,73.526,61432.0
2021-04-01 15:35:00,79.82,79.89,79.66,79.88,44904.0,73.5168,73.5813,73.3695,73.5721,44904.0
2021-04-01 15:40:00,79.88,79.96,79.86,79.93,89752.0,73.5721,73.6458,73.5537,73.6181,89752.0
2021-04-01 15:45:00,79.95,80.03,79.89,79.97,79234.0,73.6366,73.7102,73.5813,73.655,79234.0
2021-04-01 15:50:00,79.94,80.19,79.81,80.1,188594.0,73.6273,73.8576,73.5076,73.7747,188594.0
2021-04-01 15:55:00,80.1,80.14,79.92,80.08,307546.0,73.7747,73.8116,73.6089,73.7563,307546.0
2021-04-05 09:30:00,81.61,81.64,80.81,81.26,57270.0,75.1655,75.1931,74.4286,74.8431,57270.0
2021-04-05 09:35:00,81.17,81.54,81.13,81.43,42248.0,74.7602,75.101,74.7234,74.9997,42248.0
2021-04-05 09:40:00,81.43,81.45,80.64,80.72,23234.0,74.9997,75.0181,74.2721,74.3458,23234.0
2021-04-05 09:45:00,80.94,81.03,80.66,80.67,15252.0,74.5484,74.6313,74.2905,74.2997,15252.0
2021-04-05 09:50:00,80.64,80.93,80.57,80.69,15536.0,74.2721,74.5392,74.2076,74.3181,15536.0
2021-04-05 09:55:00,80.79,80.98,80.69,80.89,8076.0,74.4102,74.5852,74.3181,74.5023,8076.0
2021-04-05 10:00:00,80.94,81.0,80.69,80.91,13240.0,74.5484,74.6036,74.3181,74.5207,13240.0
2021-04-05 10:05:00,80.86,80.86,80.63,80.86,12390.0,74.4747,74.4747,74.2629,74.4747,12390.0
2021-04-05 10:10:00,80.88,81.03,80.86,81.0,28838.0,74.4931,74.6313,74.4747,74.6036,28838.0
2021-04-05 10:15:00,81.0,81.07,80.86,81.02,95878.0,74.6036,74.6681,74.4747,74.6221,95878.0
2021-04-05 10:20:00,81.0,81.47,80.95,81.44,39102.0,74.6036,75.0365,74.5576,75.0089,39102.0
2021-04-05 10:25:00,81.49,81.7,81.49,81.55,14100.0,75.0549,75.2484,75.0549,75.1102,14100.0
2021-04-05 10:30:00,81.49,81.55,81.39,81.39,8252.0,75.0549,75.1102,74.9628,74.9628,8252.0
2021-04-05 10:35:00,81.34,81.34,81.18,81.22,10046.0,74.9168,74.9168,74.7694,74.8063,10046.0
2021-04-05 10:40:00,81.24,81.35,81.14,81.24,21466.0,74.8247,74.926,74.7326,74.8247,21466.0
2021-04-05 10:45:00,81.19,81.19,80.89,80.99,14438.0,74.7786,74.7786,74.5023,74.5944,14438.0
2021-04-05 10:50:00,80.95,80.95,80.67,80.71,14048.0,74.5576,74.5576,74.2997,74.3365,14048.0
2021-04-05 10:55:00,80.72,80.96,80.67,80.72,13162.0,74.3458,74.5668,74.2997,74.3458,13162.0
2021-04-05 11:00:00,80.66,80.66,80.46,80.59,14672.0,74.2905,74.2905,74.1063,74.226,14672.0
2021-04-05 11:05:00,80.61,80.76,80.58,80.61,24652.0,74.2444,74.3826,74.2168,74.2444,24652.0
2021-04-05 11:10:00,80.64,80.73,80.5,80.73,49312.0,74.2721,74.355,74.1431,74.355,49312.0
2021-04-05 11:15:00,80.8,80.95,80.67,80.88,24224.0,74.4194,74.5576,74.2997,74.4931,24224.0
2021-04-05 11:20:00,80.93,80.95,80.8,80.8,21658.0,74.5392,74.5576,74.4194,74.4194,21658.0
2021-04-05 11:25:00,80.78,80.88,80.75,80.79,24536.0,74.401,74.4931,74.3734,74.4102,24536.0
2021-04-05 11:30:00,80.78,80.89,80.73,80.83,51894.0,74.401,74.5023,74.355,74.4471,51894.0
2021-04-05 11:35:00,80.83,81.01,80.79,80.79,16932.0,74.4471,74.6128,74.4102,74.4102,16932.0
2021-04-05 11:40:00,80.81,81.07,80.81,81.01,14506.0,74.4286,74.6681,74.4286,74.6128,14506.0
2021-04-05 11:45:00,81.0,81.01,80.87,80.91,11372.0,74.6036,74.6128,74.4839,74.5207,11372.0
2021-04-05 11:50:00,80.92,81.06,80.85,81.01,11200.0,74.53,74.6589,74.4655,74.6128,11200.0
2021-04-05 11:55:00,81.0,81.17,80.91,80.96,18806.0,74.6036,74.7602,74.5207,74.5668,18806.0
2021-04-05 12:00:00,80.99,81.07,80.97,81.06,5800.0,74.5944,74.6681,74.576,74.6589,5800.0
2021-04-05 12:05:00,81.05,81.11,80.99,80.99,17282.0,74.6497,74.705,74.5944,74.5944,17282.0
2021-04-05 12:10:00,80.97,81.0,80.88,80.92,9128.0,74.576,74.6036,74.4931,74.53,9128.0
2021-04-05 12:15:00,80.94,81.0,80.9,81.0,7976.0,74.5484,74.6036,74.5115,74.6036,7976.0
2021-04-05 12:20:00,81.05,81.27,81.04,81.24,12056.0,74.6497,74.8523,74.6405,74.8247,12056.0
2021-04-05 12:25:00,81.29,81.32,81.26,81.31,7042.0,74.8707,74.8984,74.8431,74.8892,7042.0
2021-04-05 12:30:00,81.35,81.37,81.26,81.36,7788.0,74.926,74.9444,74.8431,74.9352,7788.0
2021-04-05 12:35:00,81.33,81.38,81.25,81.25,8548.0,74.9076,74.9536,74.8339,74.8339,8548.0
2021-04-05 12:40:00,81.22,81.36,81.22,81.36,9306.0,74.8063,74.9352,74.8063,74.9352,9306.0
2021-04-05 12:45:00,81.39,81.52,81.36,81.51,8290.0,74.9628,75.0826,74.9352,75.0734,8290.0
2021-04-05 12:50:00,81.48,81.48,81.39,81.42,6172.0,75.0457,75.0457,74.9628,74.9905,6172.0
2021-04-05 12:55:00,81.4,81.46,81.36,81.44,5696.0,74.9721,75.0273,74.9352,75.0089,5696.0
2021-04-05 13:00:00,81.42,81.51,81.35,81.51,7284.0,74.9905,75.0734,74.926,75.0734,7284.0
2021-04-05 13:05:00,81.49,81.53,81.4,81.47,8274.0,75.0549,75.0918,74.9721,75.0365,8274.0
2021-04-05 13:10:00,81.49,81.58,81.48,81.58,9976.0,75.0549,75.1378,75.0457,75.1378,9976.0
2021-04-05 13:15:00,81.58,81.77,81.53,81.69,12800.0,75.1378,75.3128,75.0918,75.2392,12800.0
2021-04-05 13:20:00,81.66,81.69,81.59,81.59,2600.0,75.2115,75.2392,75.147,75.147,2600.0
2021-04-05 13:25:00,81.64,81.7,81.49,81.5,8022.0,75.1931,75.2484,75.0549,75.0642,8022.0
2021-04-05 13:30:00,81.51,81.64,81.47,81.61,10302.0,75.0734,75.1931,75.0365,75.1655,10302.0
2021-04-05 13:35:00,81.65,81.74,81.64,81.66,5580.0,75.2023,75.2852,75.1931,75.2115,5580.0
2021-04-05 13:40:00,81.62,81.67,81.58,81.64,7224.0,75.1747,75.2207,75.1378,75.1931,7224.0
2021-04-05 13:45:00,81.66,81.79,81.65,81.7,8178.0,75.2115,75.3313,75.2023,75.2484,8178.0
2021-04-05 13:50:00,81.76,81.83,81.74,81.81,14396.0,75.3036,75.3681,75.2852,75.3497,14396.0
2021-04-05 13:55:00,81.79,81.86,81.79,81.82,11770.0,75.3313,75.3957,75.3313,75.3589,11770.0
2021-04-05 14:00:00,81.86,81.92,81.81,81.89,8988.0,75.3957,75.451,75.3497,75.4234,8988.0
2021-04-05 14:05:00,81.86,81.98,81.86,81.97,13012.0,75.3957,75.5063,75.3957,75.497,13012.0
2021-04-05 14:10:00,81.98,82.04,81.92,82.01,23172.0,75.5063,75.5615,75.451,75.5339,23172.0
2021-04-05 14:15:00,82.0,82.08,81.94,82.04,19054.0,75.5247,75.5984,75.4694,75.5615,19054.0
2021-04-05 14:20:00,82.08,82.08,81.9,81.91,15628.0,75.5984,75.5984,75.4326,75.4418,15628.0
2021-04-05 14:25:00,81.91,81.97,81.88,81.92,13846.0,75.4418,75.497,75.4141,75.451,13846.0
2021-04-05 14:30:00,81.92,81.92,81.83,81.83,14838.0,75.451,75.451,75.3681,75.3681,14838.0
2021-04-05 14:35:00,81.85,81.95,81.85,81.92,10562.0,75.3865,75.4786,75.3865,75.451,10562.0
2021-04-05 14:40:00,81.97,82.02,81.88,81.97,17126.0,75.497,75.5431,75.4141,75.497,17126.0
2021-04-05 14:45:00,81.99,81.99,81.84,81.92,72944.0,75.5155,75.5155,75.3773,75.451,72944.0
2021-04-05 14:50:00,81.94,82.13,81.91,82.12,8350.0,75.4694,75.6444,75.4418,75.6352,8350.0
2021-04-05 14:55:00,82.12,82.24,82.11,82.19,15092.0,75.6352,75.7457,75.626,75.6997,15092.0
2021-04-05 15:00:00,82.18,82.2,81.97,82.03,15012.0,75.6905,75.7089,75.497,75.5523,15012.0
2021-04-05 15:05:00,81.97,82.0,81.83,81.87,19346.0,75.497,75.5247,75.3681,75.4049,19346.0
2021-04-05 15:10:00,81.91,81.91,81.82,81.88,11958.0,75.4418,75.4418,75.3589,75.4141,11958.0
2021-04-05 15:15:00,81.92,81.94,81.81,81.92,19914.0,75.451,75.4694,75.3497,75.451,19914.0
2021-04-05 15:20:00,81.94,82.01,81.88,81.88,20426.0,75.4694,75.5339,75.4141,75.4141,20426.0
2021-04-05 15:25:00,81.88,81.91,81.82,81.88,17074.0,75.4141,75.4418,75.3589,75.4141,17074.0
2021-04-05 15:30:00,81.85,81.85,81.64,81.66,33014.0,75.3865,75.3865,75.1931,75.2115,33014.0
2021-04-05 15:35:00,81.69,81.92,81.67,81.88,17962.0,75.2392,75.451,75.2207,75.4141,17962.0
2021-04-05 15:40:00,81.92,81.94,81.81,81.84,25352.0,75.451,75.4694,75.3497,75.3773,25352.0
2021-04-05 15:45:00,81.83,82.11,81.83,82.02,55326.0,75.3681,75.626,75.3681,75.5431,55326.0
2021-04-05 15:50:00,82.05,82.23,81.92,82.16,160546.0,75.5707,75.7365,75.451,75.672,160546.0
2021-04-05 15:55:00,82.16,82.21,81.67,81.91,409334.0,75.672,75.7181,75.2207,75.4418,409334.0
2021-04-06 09:30:00,81.22,81.49,80.81,81.03,51470.0,74.8063,75.0549,74.4286,74.6313,51470.0
2021-04-06 09:35:00,81.07,81.45,81.04,81.42,10400.0,74.6681,75.0181,74.6405,74.9905,10400.0
2021-04-06 09:40:00,81.31,81.48,81.13,81.48,11536.0,74.8892,75.0457,74.7234,75.0457,11536.0
2021-04-06 09:45:00,81.42,81.64,81.42,81.59,19182.0,74.9905,75.1931,74.9905,75.147,19182.0
2021-04-06 09:50:00,81.39,81.42,81.11,81.35,7750.0,74.9628,74.9905,74.705,74.926,7750.0
2021-04-06 09:55:00,81.39,81.55,81.31,81.49,8200.0,74.9628,75.1102,74.8892,75.0549,8200.0
2021-04-06 10:00:00,81.41,81.59,81.41,81.52,6636.0,74.9813,75.147,74.9813,75.0826,6636.0
2021-04-06 10:05:00,81.57,81.63,81.28,81.29,39148.0,75.1286,75.1839,74.8615,74.8707,39148.0
2021-04-06 10:10:00,81.2,81.45,81.07,81.36,9928.0,74.7878,75.0181,74.6681,74.9352,9928.0
2021-04-06 10:15:00,81.34,81.34,81.12,81.14,9668.0,74.9168,74.9168,74.7142,74.7326,9668.0
2021-04-06 10:20:00,81.14,81.33,81.11,81.33,8574.0,74.7326,74.9076,74.705,74.9076,8574.0
2021-04-06 10:25:00,81.39,81.58,81.38,81.42,5002.0,74.9628,75.1378,74.9536,74.9905,5002.0
2021-04-06 10:30:00,81.43,81.48,81.39,81.45,12954.0,74.9997,75.0457,74.9628,75.0181,12954.0
2021-04-06 10:35:00,81.52,81.64,81.48,81.64,6884.0,75.0826,75.1931,75.0457,75.1931,6884.0
2021-04-06 10:40:00,81.66,81.77,81.66,81.77,13650.0,75.2115,75.3128,75.2115,75.3128,13650.0
2021-04-06 10:45:00,81.77,81.81,81.64,81.81,10682.0,75.3128,75.3497,75.1931,75.3497,10682.0
2021-04-06 10:50:00,81.79,81.99,81.78,81.98,15854.0,75.3313,75.5155,75.322,75.5063,15854.0
2021-04-06 10:55:00,81.97,82.0,81.83,81.83,6780.0,75.497,75.5247,75.3681,75.3681,6780.0
2021-04-06 11:00:00,81.75,81.8,81.61,81.61,8238.0,75.2944,75.3405,75.1655,75.1655,8238.0
2021-04-06 11:05:00,81.61,81.66,81.58,81.64,10418.0,75.1655,75.2115,75.1378,75.1931,10418.0
2021-04-06 11:10:00,81.66,81.88,81.66,81.88,11400.0,75.2115,75.4141,75.2115,75.4141,11400.0
2021-04-06 11:15:00,81.94,81.97,81.82,81.89,12988.0,75.4694,75.497,75.3589,75.4234,12988.0
2021-04-06 11:20:00,81.91,81.99,81.78,81.89,18200.0,75.4418,75.5155,75.322,75.4234,18200.0
2021-04-06 11:25:00,81.9,82.02,81.9,81.95,5094.0,75.4326,75.5431,75.4326,75.4786,5094.0
2021-04-06 11:30:00,81.92,82.04,81.84,82.04,9088.0,75.451,75.5615,75.3773,75.5615,9088.0
2021-04-06 11:35:00,82.03,82.14,82.02,82.02,7560.0,75.5523,75.6536,75.5431,75.5431,7560.0
2021-04-06 11:40:00,82.04,82.08,81.99,82.08,7156.0,75.5615,75.5984,75.5155,75.5984,7156.0
2021-04-06 11:45:00,82.1,82.11,82.02,82.02,5400.0,75.6168,75.626,75.5431,75.5431,5400.0
2021-04-06 11:50:00,81.96,81.97,81.89,81.93,6564.0,75.4878,75.497,75.4234,75.4602,6564.0
2021-04-06 11:55:00,81.92,81.96,81.89,81.96,11060.0,75.451,75.4878,75.4234,75.4878,11060.0
2021-04-06 12:00:00,81.96,81.97,81.85,81.86,8666.0,75.4878,75.497,75.3865,75.3957,8666.0
2021-04-06 12:05:00,81.87,81.91,81.81,81.84,6574.0,75.4049,75.4418,75.3497,75.3773,6574.0
2021-04-06 12:10:00,81.87,81.87,81.76,81.79,7800.0,75.4049,75.4049,75.3036,75.3313,7800.0
2021-04-06 12:15:00,81.76,81.76,81.6,81.67,20300.0,75.3036,75.3036,75.1563,75.2207,20300.0
2021-04-06 12:20:00,81.52,81.58,81.51,81.54,4200.0,75.0826,75.1378,75.0734,75.101,4200.0
2021-04-06 12:25:00,81.56,81.58,81.47,81.48,15200.0,75.1194,75.1378,75.0365,75.0457,15200.0
2021-04-06 12:30:00,81.43,81.51,81.42,81.49,6150.0,74.9997,75.0734,74.9905,75.0549,6150.0
2021-04-06 12:35:00,81.45,81.5,81.42,81.42,7182.0,75.0181,75.0642,74.9905,74.9905,7182.0
2021-04-06 12:40:00,81.42,81.51,81.37,81.51,7414.0,74.9905,75.0734,74.9444,75.0734,7414.0
2021-04-06 12:45:00,81.49,81.52,81.39,81.39,7956.0,75.0549,75.0826,74.9628,74.9628,7956.0
2021-04-06 12:50:00,81.41,81.48,81.41,81.46,6158.0,74.9813,75.0457,74.9813,75.0273,6158.0
2021-04-06 12:55:00,81.49,81.54,81.42,81.53,13622.0,75.0549,75.101,74.9905,75.0918,13622.0
2021-04-06 13:00:00,81.53,81.54,81.1,81.11,12826.0,75.0918,75.101,74.6957,74.705,12826.0
2021-04-06 13:05:00,81.07,81.07,80.6,80.64,34056.0,74.6681,74.6681,74.2352,74.2721,34056.0
2021-04-06 13:10:00,80.63,80.81,80.61,80.8,3648.0,74.2629,74.4286,74.2444,74.4194,3648.0
2021-04-06 13:15:00,80.8,80.83,80.74,80.76,12508.0,74.4194,74.4471,74.3642,74.3826,12508.0
2021-04-06 13:20:00,80.82,80.82,80.46,80.48,12530.0,74.4379,74.4379,74.1063,74.1247,12530.0
2021-04-06 13:25:00,80.5,80.52,80.17,80.22,14050.0,74.1431,74.1615,73.8392,73.8852,14050.0
2021-04-06 13:30:00,80.2,80.39,80.05,80.31,18282.0,73.8668,74.0418,73.7287,73.9681,18282.0
2021-04-06 13:35:00,80.29,80.47,80.29,80.47,5300.0,73.9497,74.1155,73.9497,74.1155,5300.0
2021-04-06 13:40:00,80.44,80.56,80.38,80.42,25928.0,74.0879,74.1984,74.0326,74.0694,25928.0
2021-04-06 13:45:00,80.41,80.45,80.29,80.36,64266.0,74.0602,74.0971,73.9497,74.0142,64266.0
2021-04-06 13:50:00,80.35,80.44,80.25,80.33,51472.0,74.005,74.0879,73.9129,73.9865,51472.0
2021-04-06 13:55:00,80.33,80.35,80.2,80.24,29142.0,73.9865,74.005,73.8668,73.9037,29142.0
2021-04-06 14:00:00,80.25,80.33,80.19,80.28,39376.0,73.9129,73.9865,73.8576,73.9405,39376.0
2021-04-06 14:05:00,80.26,80.31,80.17,80.17,25082.0,73.9221,73.9681,73.8392,73.8392,25082.0
2021-04-06 14:10:00,80.17,80.39,80.17,80.39,30892.0,73.8392,74.0418,73.8392,74.0418,30892.0
2021-04-06 14:15:00,80.41,80.56,80.39,80.5,13712.0,74.0602,74.1984,74.0418,74.1431,13712.0
2021-04-06 14:20:00,80.47,80.5,80.38,80.46,16886.0,74.1155,74.1431,74.0326,74.1063,16886.0
2021-04-06 14:25:00,80.46,80.56,80.41,80.56,10244.0,74.1063,74.1984,74.0602,74.1984,10244.0
2021-04-06 14:30:00,80.54,80.69,80.54,80.67,7832.0,74.18,74.3181,74.18,74.2997,7832.0
2021-04-06 14:35:00,80.64,80.64,80.46,80.5,5610.0,74.2721,74.2721,74.1063,74.1431,5610.0
2021-04-06 14:40:00,80.48,80.64,80.48,80.61,2928.0,74.1247,74.2721,74.1247,74.2444,2928.0
2021-04-06 14:45:00,80.63,80.69,80.54,80.58,11208.0,74.2629,74.3181,74.18,74.2168,11208.0
2021-04-06 14:50:00,80.56,80.56,80.26,80.32,16908.0,74.1984,74.1984,73.9221,73.9773,16908.0
2021-04-06 14:55:00,80.3,80.47,80.3,80.44,13398.0,73.9589,74.1155,73.9589,74.0879,13398.0
2021-04-06 15:00:00,80.45,80.48,80.31,80.38,7692.0,74.0971,74.1247,73.9681,74.0326,7692.0
2021-04-06 15:05:00,80.36,80.45,80.26,80.28,13034.0,74.0142,74.0971,73.9221,73.9405,13034.0
2021-04-06 15:10:00,80.27,80.39,80.22,80.33,20570.0,73.9313,74.0418,73.8852,73.9865,20570.0
2021-04-06 15:15:00,80.36,80.49,80.28,80.47,14822.0,74.0142,74.1339,73.9405,74.1155,14822.0
2021-04-06 15:20:00,80.48,80.57,80.44,80.53,15318.0,74.1247,74.2076,74.0879,74.1708,15318.0
2021-04-06 15:25:00,80.51,80.55,80.43,80.52,12364.0,74.1523,74.1892,74.0787,74.1615,12364.0
2021-04-06 15:30:00,80.58,80.72,80.51,80.6,17536.0,74.2168,74.3458,74.1523,74.2352,17536.0
2021-04-06 15:35:00,80.55,80.55,80.36,80.38,30230.0,74.1892,74.1892,74.0142,74.0326,30230.0
2021-04-06 15:40:00,80.38,80.49,80.32,80.33,32996.0,74.0326,74.1339,73.9773,73.9865,32996.0
2021-04-06 15:45:00,80.31,80.38,80.23,80.32,47278.0,73.9681,74.0326,73.8944,73.9773,47278.0
2021-04-06 15:50:00,80.31,80.31,80.04,80.21,66800.0,73.9681,73.9681,73.7194,73.876,66800.0
2021-04-06 15:55:00,80.22,80.47,80.13,80.37,126206.0,73.8852,74.1155,73.8023,74.0234,126206.0
2021-04-07 09:30:00,80.6,80.73,80.25,80.58,59104.0,74.2352,74.355,73.9129,74.2168,59104.0
2021-04-07 09:35:00,80.47,80.76,80.28,80.55,36204.0,74.1155,74.3826,73.9405,74.1892,36204.0
2021-04-07 09:40:00,80.48,80.84,80.41,80.61,28532.0,74.1247,74.4563,74.0602,74.2444,28532.0
2021-04-07 09:45:00,80.68,80.8,80.61,80.73,41418.0,74.3089,74.4194,74.2444,74.355,41418.0
2021-04-07 09:50:00,80.73,80.98,80.63,80.91,125622.0,74.355,74.5852,74.2629,74.5207,125622.0
2021-04-07 09:55:00,80.85,80.94,80.74,80.74,16060.0,74.4655,74.5484,74.3642,74.3642,16060.0
2021-04-07 10:00:00,80.76,80.91,80.62,80.79,30296.0,74.3826,74.5207,74.2536,74.4102,30296.0
2021-04-07 10:05:00,80.73,80.78,80.42,80.49,23298.0,74.355,74.401,74.0694,74.1339,23298.0
2021-04-07 10:10:00,80.47,80.57,80.39,80.57,21458.0,74.1155,74.2076,74.0418,74.2076,21458.0
2021-04-07 10:15:00,80.56,80.85,80.49,80.85,12862.0,74.1984,74.4655,74.1339,74.4655,12862.0
2021-04-07 10:20:00,80.83,80.89,80.77,80.81,12710.0,74.4471,74.5023,74.3918,74.4286,12710.0
2021-04-07 10:25:00,80.79,80.83,80.69,80.83,7712.0,74.4102,74.4471,74.3181,74.4471,7712.0
2021-04-07 10:30:00,80.83,80.86,80.56,80.56,16646.0,74.4471,74.4747,74.1984,74.1984,16646.0
2021-04-07 10:35:00,80.6,80.62,80.4,80.4,21936.0,74.2352,74.2536,74.051,74.051,21936.0
2021-04-07 10:40:00,80.43,80.43,80.26,80.43,18324.0,74.0787,74.0787,73.9221,74.0787,18324.0
2021-04-07 10:45:00,80.42,80.52,80.27,80.29,15186.0,74.0694,74.1615,73.9313,73.9497,15186.0
2021-04-07 10:50:00,80.23,80.25,80.1,80.17,21600.0,73.8944,73.9129,73.7747,73.8392,21600.0
2021-04-07 10:55:00,80.19,80.3,80.1,80.27,12862.0,73.8576,73.9589,73.7747,73.9313,12862.0
2021-04-07 11:00:00,80.29,80.42,80.26,80.32,7444.0,73.9497,74.0694,73.9221,73.9773,7444.0
2021-04-07 11:05:00,80.38,80.45,80.31,80.38,6800.0,74.0326,74.0971,73.9681,74.0326,6800.0
2021-04-07 11:10:00,80.45,80.61,80.41,80.51,9200.0,74.0971,74.2444,74.0602,74.1523,9200.0
2021-04-07 11:15:00,80.54,80.56,80.45,80.45,9366.0,74.18,74.1984,74.0971,74.0971,9366.0
2021-04-07 11:20:00,80.41,80.41,80.22,80.22,8800.0,74.0602,74.0602,73.8852,73.8852,8800.0
2021-04-07 11:25:00,80.26,80.26,80.08,80.08,4700.0,73.9221,73.9221,73.7563,73.7563,4700.0
2021-04-07 11:30:00,80.06,80.08,79.79,79.79,15878.0,73.7379,73.7563,73.4892,73.4892,15878.0
2021-04-07 11:35:00,79.82,79.85,79.57,79.57,9754.0,73.5168,73.5445,73.2866,73.2866,9754.0
2021-04-07 11:40:00,79.58,79.82,79.52,79.68,12662.0,73.2958,73.5168,73.2405,73.3879,12662.0
2021-04-07 11:45:00,79.67,79.76,79.53,79.73,16756.0,73.3787,73.4616,73.2497,73.4339,16756.0
2021-04-07 11:50:00,79.74,79.74,79.64,79.7,9850.0,73.4431,73.4431,73.351,73.4063,9850.0
2021-04-07 11:55:00,79.72,79.72,79.58,79.62,24242.0,73.4247,73.4247,73.2958,73.3326,24242.0
2021-04-07 12:00:00,79.64,79.73,79.59,79.63,23684.0,73.351,73.4339,73.305,73.3418,23684.0
2021-04-07 12:05:00,79.64,79.7,79.63,79.67,18494.0,73.351,73.4063,73.3418,73.3787,18494.0
2021-04-07 12:10:00,79.64,79.65,79.6,79.61,28500.0,73.351,73.3602,73.3142,73.3234,28500.0
2021-04-07 12:15:00,79.6,79.63,79.43,79.47,17268.0,73.3142,73.3418,73.1576,73.1945,17268.0
2021-04-07 12:20:00,79.47,79.57,79.45,79.57,16316.0,73.1945,73.2866,73.176,73.2866,16316.0
2021-04-07 12:25:00,79.57,79.58,79.5,79.54,15684.0,73.2866,73.2958,73.2221,73.2589,15684.0
2021-04-07 12:30:00,79.51,79.77,79.51,79.71,6600.0,73.2313,73.4708,73.2313,73.4155,6600.0
2021-04-07 12:35:00,79.76,79.89,79.75,79.82,6600.0,73.4616,73.5813,73.4523,73.5168,6600.0
2021-04-07 12:40:00,79.82,79.83,79.73,79.75,7268.0,73.5168,73.526,73.4339,73.4523,7268.0
2021-04-07 12:45:00,79.76,79.81,79.71,79.81,4200.0,73.4616,73.5076,73.4155,73.5076,4200.0
2021-04-07 12:50:00,79.78,79.86,79.76,79.86,7590.0,73.48,73.5537,73.4616,73.5537,7590.0
2021-04-07 12:55:00,79.86,79.88,79.77,79.77,7230.0,73.5537,73.5721,73.4708,73.4708,7230.0
2021-04-07 13:00:00,79.79,79.79,79.64,79.67,8686.0,73.4892,73.4892,73.351,73.3787,8686.0
2021-04-07 13:05:00,79.69,79.82,79.64,79.7,9066.0,73.3971,73.5168,73.351,73.4063,9066.0
2021-04-07 13:10:00,79.7,79.73,79.67,79.73,4094.0,73.4063,73.4339,73.3787,73.4339,4094.0
2021-04-07 13:15:00,79.75,79.75,79.63,79.64,5200.0,73.4523,73.4523,73.3418,73.351,5200.0
2021-04-07 13:20:00,79.61,79.64,79.54,79.56,4456.0,73.3234,73.351,73.2589,73.2774,4456.0
2021-04-07 13:25:00,79.56,79.59,79.51,79.51,6446.0,73.2774,73.305,73.2313,73.2313,6446.0
2021-04-07 13:30:00,79.51,79.59,79.45,79.55,7200.0,73.2313,73.305,73.176,73.2681,7200.0
2021-04-07 13:35:00,79.57,79.8,79.57,79.8,18362.0,73.2866,73.4984,73.2866,73.4984,18362.0
2021-04-07 13:40:00,79.8,79.81,79.73,79.77,5116.0,73.4984,73.5076,73.4339,73.4708,5116.0
2021-04-07 13:45:00,79.75,79.78,79.72,79.74,3740.0,73.4523,73.48,73.4247,73.4431,3740.0
2021-04-07 13:50:00,79.75,79.85,79.69,79.82,7400.0,73.4523,73.5445,73.3971,73.5168,7400.0
2021-04-07 13:55:00,79.83,79.93,79.83,79.88,6628.0,73.526,73.6181,73.526,73.5721,6628.0
2021-04-07 14:00:00,79.91,80.0,79.88,79.95,5200.0,73.5997,73.6826,73.5721,73.6366,5200.0
2021-04-07 14:05:00,79.96,80.16,79.96,80.08,4612.0,73.6458,73.83,73.6458,73.7563,4612.0
2021-04-07 14:10:00,80.14,80.23,80.11,80.22,12084.0,73.8116,73.8944,73.7839,73.8852,12084.0
2021-04-07 14:15:00,80.23,80.25,80.16,80.18,5048.0,73.8944,73.9129,73.83,73.8484,5048.0
2021-04-07 14:20:00,80.18,80.22,80.14,80.19,3600.0,73.8484,73.8852,73.8116,73.8576,3600.0
2021-04-07 14:25:00,80.16,80.17,80.0,80.05,10620.0,73.83,73.8392,73.6826,73.7287,10620.0
2021-04-07 14:30:00,80.07,80.12,79.97,80.11,9122.0,73.7471,73.7931,73.655,73.7839,9122.0
2021-04-07 14:35:00,80.11,80.11,80.05,80.11,4000.0,73.7839,73.7839,73.7287,73.7839,4000.0
2021-04-07 14:40:00,80.11,80.17,80.1,80.13,6624.0,73.7839,73.8392,73.7747,73.8023,6624.0
2021-04-07 14:45:00,80.14,80.19,80.11,80.16,12038.0,73.8116,73.8576,73.7839,73.83,12038.0
2021-04-07 14:50:00,80.17,80.26,80.13,80.21,8530.0,73.8392,73.9221,73.8023,73.876,8530.0
2021-04-07 14:55:00,80.18,80.22,80.11,80.13,14548.0,73.8484,73.8852,73.7839,73.8023,14548.0
2021-04-07 15:00:00,80.14,80.26,80.08,80.23,27160.0,73.8116,73.9221,73.7563,73.8944,27160.0
2021-04-07 15:05:00,80.23,80.23,80.16,80.16,9704.0,73.8944,73.8944,73.83,73.83,9704.0
2021-04-07 15:10:00,80.17,80.18,80.04,80.07,14400.0,73.8392,73.8484,73.7194,73.7471,14400.0
2021-04-07 15:15:00,80.02,80.03,79.89,79.97,19302.0,73.701,73.7102,73.5813,73.655,19302.0
2021-04-07 15:20:00,79.97,80.1,79.94,80.0,7102.0,73.655,73.7747,73.6273,73.6826,7102.0
2021-04-07 15:25:00,79.98,80.03,79.92,79.99,5600.0,73.6642,73.7102,73.6089,73.6734,5600.0
2021-04-07 15:30:00,79.94,80.01,79.8,79.8,11394.0,73.6273,73.6918,73.4984,73.4984,11394.0
2021-04-07 15:35:00,79.74,79.89,79.66,79.86,12732.0,73.4431,73.5813,73.3695,73.5537,12732.0
2021-04-07 15:40:00,79.85,79.89,79.82,79.86,9520.0,73.5445,73.5813,73.5168,73.5537,9520.0
2021-04-07 15:45:00,79.9,80.04,79.9,80.03,17702.0,73.5905,73.7194,73.5905,73.7102,17702.0
2021-04-07 15:50:00,80.07,80.08,79.78,79.88,36212.0,73.7471,73.7563,73.48,73.5721,36212.0
2021-04-07 15:55:00,79.89,79.92,79.7,79.82,106208.0,73.5813,73.6089,73.4063,73.5168,106208.0
2021-04-08 09:30:00,80.66,80.83,80.21,80.27,46988.0,74.2905,74.4471,73.876,73.9313,46988.0
2021-04-08 09:35:00,80.25,80.36,80.11,80.14,44344.0,73.9129,74.0142,73.7839,73.8116,44344.0
2021-04-08 09:40:00,80.2,80.31,80.06,80.07,25346.0,73.8668,73.9681,73.7379,73.7471,25346.0
2021-04-08 09:45:00,80.08,80.08,79.49,79.74,20110.0,73.7563,73.7563,73.2129,73.4431,20110.0
2021-04-08 09:50:00,79.89,80.0,79.81,79.81,9302.0,73.5813,73.6826,73.5076,73.5076,9302.0
2021-04-08 09:55:00,79.83,79.95,79.74,79.9,8062.0,73.526,73.6366,73.4431,73.5905,8062.0
2021-04-08 10:00:00,79.97,80.0,79.74,79.8,7270.0,73.655,73.6826,73.4431,73.4984,7270.0
2021-04-08 10:05:00,79.69,79.7,79.45,79.65,17326.0,73.3971,73.4063,73.176,73.3602,17326.0
2021-04-08 10:10:00,79.62,79.69,79.45,79.6,10440.0,73.3326,73.3971,73.176,73.3142,10440.0
2021-04-08 10:15:00,79.6,79.74,79.57,79.57,6518.0,73.3142,73.4431,73.2866,73.2866,6518.0
2021-04-08 10:20:00,79.6,79.71,79.49,79.71,5756.0,73.3142,73.4155,73.2129,73.4155,5756.0
2021-04-08 10:25:00,79.65,79.65,79.42,79.47,6200.0,73.3602,73.3602,73.1484,73.1945,6200.0
2021-04-08 10:30:00,79.51,79.54,79.36,79.49,10934.0,73.2313,73.2589,73.0931,73.2129,10934.0
2021-04-08 10:35:00,79.47,79.63,79.47,79.57,7668.0,73.1945,73.3418,73.1945,73.2866,7668.0
2021-04-08 10:40:00,79.56,79.77,79.56,79.73,14850.0,73.2774,73.4708,73.2774,73.4339,14850.0
2021-04-08 10:45:00,79.72,79.72,79.61,79.64,15160.0,73.4247,73.4247,73.3234,73.351,15160.0
2021-04-08 10:50:00,79.65,79.65,79.44,79.47,18922.0,73.3602,73.3602,73.1668,73.1945,18922.0
2021-04-08 10:55:00,79.46,79.59,79.46,79.57,5814.0,73.1852,73.305,73.1852,73.2866,5814.0
2021-04-08 11:00:00,79.58,79.62,79.43,79.56,18764.0,73.2958,73.3326,73.1576,73.2774,18764.0
2021-04-08 11:05:00,79.57,79.58,79.46,79.52,20670.0,73.2866,73.2958,73.1852,73.2405,20670.0
2021-04-08 11:10:00,79.51,79.53,79.46,79.52,5814.0,73.2313,73.2497,73.1852,73.2405,5814.0
2021-04-08 11:15:00,79.5,79.53,79.38,79.51,14450.0,73.2221,73.2497,73.1116,73.2313,14450.0
2021-04-08 11:20:00,79.52,79.61,79.49,79.58,28070.0,73.2405,73.3234,73.2129,73.2958,28070.0
2021-04-08 11:25:00,79.59,79.62,79.56,79.58,18600.0,73.305,73.3326,73.2774,73.2958,18600.0
2021-04-08 11:30:00,79.58,79.77,79.58,79.67,22810.0,73.2958,73.4708,73.2958,73.3787,22810.0
2021-04-08 11:35:00,79.7,79.94,79.7,79.94,5784.0,73.4063,73.6273,73.4063,73.6273,5784.0
2021-04-08 11:40:00,79.95,80.01,79.92,79.98,5288.0,73.6366,73.6918,73.6089,73.6642,5288.0
2021-04-08 11:45:00,79.99,80.0,79.91,79.97,7418.0,73.6734,73.6826,73.5997,73.655,7418.0
2021-04-08 11:50:00,80.0,80.0,79.92,80.0,8696.0,73.6826,73.6826,73.6089,73.6826,8696.0
2021-04-08 11:55:00,80.01,80.01,79.84,79.84,8710.0,73.6918,73.6918,73.5352,73.5352,8710.0
2021-04-08 12:00:00,79.86,79.94,79.82,79.87,4048.0,73.5537,73.6273,73.5168,73.5629,4048.0
2021-04-08 12:05:00,79.88,79.96,79.87,79.92,3228.0,73.5721,73.6458,73.5629,73.6089,3228.0
2021-04-08 12:10:00,79.96,80.02,79.92,80.0,9154.0,73.6458,73.701,73.6089,73.6826,9154.0
2021-04-08 12:15:00,80.0,80.14,80.0,80.14,16242.0,73.6826,73.8116,73.6826,73.8116,16242.0
2021-04-08 12:20:00,80.15,80.16,80.02,80.02,6598.0,73.8208,73.83,73.701,73.701,6598.0
2021-04-08 12:25:00,80.05,80.09,79.99,80.05,7612.0,73.7287,73.7655,73.6734,73.7287,7612.0
2021-04-08 12:30:00,80.06,80.17,80.06,80.16,6610.0,73.7379,73.8392,73.7379,73.83,6610.0
2021-04-08 12:35:00,80.14,80.23,80.14,80.2,5652.0,73.8116,73.8944,73.8116,73.8668,5652.0
2021-04-08 12:40:00,80.19,80.24,80.14,80.24,8042.0,73.8576,73.9037,73.8116,73.9037,8042.0
2021-04-08 12:45:00,80.26,80.28,80.03,80.06,6024.0,73.9221,73.9405,73.7102,73.7379,6024.0
2021-04-08 12:50:00,80.08,80.21,80.04,80.21,23594.0,73.7563,73.876,73.7194,73.876,23594.0
2021-04-08 12:55:00,80.19,80.23,80.17,80.22,2748.0,73.8576,73.8944,73.8392,73.8852,2748.0
2021-04-08 13:00:00,80.22,80.27,80.22,80.25,6852.0,73.8852,73.9313,73.8852,73.9129,6852.0
2021-04-08 13:05:00,80.24,80.27,80.17,80.23,5946.0,73.9037,73.9313,73.8392,73.8944,5946.0
2021-04-08 13:10:00,80.19,80.25,80.17,80.2,5608.0,73.8576,73.9129,73.8392,73.8668,5608.0
2021-04-08 13:15:00,80.16,80.3,80.15,80.23,8022.0,73.83,73.9589,73.8208,73.8944,8022.0
2021-04-08 13:20:00,80.21,80.23,80.17,80.19,4190.0,73.876,73.8944,73.8392,73.8576,4190.0
2021-04-08 13:25:00,80.21,80.26,80.21,80.22,5140.0,73.876,73.9221,73.876,73.8852,5140.0
2021-04-08 13:30:00,80.25,80.3,80.22,80.26,16124.0,73.9129,73.9589,73.8852,73.9221,16124.0
2021-04-08 13:35:00,80.21,80.31,80.18,80.27,5950.0,73.876,73.9681,73.8484,73.9313,5950.0
2021-04-08 13:40:00,80.3,80.31,80.2,80.23,10342.0,73.9589,73.9681,73.8668,73.8944,10342.0
2021-04-08 13:45:00,80.24,80.27,80.21,80.24,4846.0,73.9037,73.9313,73.876,73.9037,4846.0
2021-04-08 13:50:00,80.24,80.27,80.21,80.26,12434.0,73.9037,73.9313,73.876,73.9221,12434.0
2021-04-08 13:55:00,80.25,80.28,80.23,80.23,10714.0,73.9129,73.9405,73.8944,73.8944,10714.0
2021-04-08 14:00:00,80.25,80.35,80.24,80.33,25010.0,73.9129,74.005,73.9037,73.9865,25010.0
2021-04-08 14:05:00,80.33,80.37,80.3,80.33,16106.0,73.9865,74.0234,73.9589,73.9865,16106.0
2021-04-08 14:10:00,80.33,80.39,80.24,80.28,15168.0,73.9865,74.0418,73.9037,73.9405,15168.0
2021-04-08 14:15:00,80.29,80.29,80.22,80.22,6064.0,73.9497,73.9497,73.8852,73.8852,6064.0
2021-04-08 14:20:00,80.25,80.26,80.21,80.23,5042.0,73.9129,73.9221,73.876,73.8944,5042.0
2021-04-08 14:25:00,80.23,80.28,80.19,80.25,9718.0,73.8944,73.9405,73.8576,73.9129,9718.0
2021-04-08 14:30:00,80.25,80.28,80.21,80.22,14376.0,73.9129,73.9405,73.876,73.8852,14376.0
2021-04-08 14:35:00,80.19,80.23,80.17,80.22,6688.0,73.8576,73.8944,73.8392,73.8852,6688.0
2021-04-08 14:40:00,80.21,80.27,80.2,80.25,12230.0,73.876,73.9313,73.8668,73.9129,12230.0
2021-04-08 14:45:00,80.25,80.26,80.19,80.22,4854.0,73.9129,73.9221,73.8576,73.8852,4854.0
2021-04-08 14:50:00,80.19,80.25,80.19,80.24,4144.0,73.8576,73.9129,73.8576,73.9037,4144.0
2021-04-08 14:55:00,80.23,80.26,80.21,80.23,5066.0,73.8944,73.9221,73.876,73.8944,5066.0
2021-04-08 15:00:00,80.23,80.28,80.21,80.25,16002.0,73.8944,73.9405,73.876,73.9129,16002.0
2021-04-08 15:05:00,80.26,80.45,80.25,80.45,29116.0,73.9221,74.0971,73.9129,74.0971,29116.0
2021-04-08 15:10:00,80.48,80.49,80.42,80.49,11106.0,74.1247,74.1339,74.0694,74.1339,11106.0
2021-04-08 15:15:00,80.5,80.61,80.48,80.6,15260.0,74.1431,74.2444,74.1247,74.2352,15260.0
2021-04-08 15:20:00,80.61,80.67,80.55,80.58,14784.0,74.2444,74.2997,74.1892,74.2168,14784.0
2021-04-08 15:25:00,80.59,80.67,80.57,80.65,14500.0,74.226,74.2997,74.2076,74.2813,14500.0
2021-04-08 15:30:00,80.68,80.72,80.59,80.59,14718.0,74.3089,74.3458,74.226,74.226,14718.0
2021-04-08 15:35:00,80.59,80.68,80.58,80.67,17960.0,74.226,74.3089,74.2168,74.2997,17960.0
2021-04-08 15:40:00,80.72,80.77,80.7,80.72,14434.0,74.3458,74.3918,74.3273,74.3458,14434.0
2021-04-08 15:45:00,80.72,80.75,80.66,80.69,22664.0,74.3458,74.3734,74.2905,74.3181,22664.0
2021-04-08 15:50:00,80.67,80.85,80.58,80.83,43154.0,74.2997,74.4655,74.2168,74.4471,43154.0
2021-04-08 15:55:00,80.81,80.95,80.62,80.89,163734.0,74.4286,74.5576,74.2536,74.5023,163734.0
2021-04-09 09:30:00,80.36,80.42,80.0,80.36,32934.0,74.0142,74.0694,73.6826,74.0142,32934.0
2021-04-09 09:35:00,80.32,80.32,80.04,80.1,12816.0,73.9773,73.9773,73.7194,73.7747,12816.0
2021-04-09 09:40:00,80.02,80.23,79.97,80.16,48940.0,73.701,73.8944,73.655,73.83,48940.0
2021-04-09 09:45:00,80.17,80.26,80.13,80.21,7584.0,73.8392,73.9221,73.8023,73.876,7584.0
2021-04-09 09:50:00,80.2,80.36,80.19,80.33,5902.0,73.8668,74.0142,73.8576,73.9865,5902.0
2021-04-09 09:55:00,80.33,80.56,80.33,80.45,15690.0,73.9865,74.1984,73.9865,74.0971,15690.0
2021-04-09 10:00:00,80.51,80.55,80.38,80.45,10022.0,74.1523,74.1892,74.0326,74.0971,10022.0
2021-04-09 10:05:00,80.58,80.6,80.43,80.53,5554.0,74.2168,74.2352,74.0787,74.1708,5554.0
2021-04-09 10:10:00,80.57,80.63,80.46,80.46,12208.0,74.2076,74.2629,74.1063,74.1063,12208.0
2021-04-09 10:15:00,80.46,80.66,80.36,80.55,16922.0,74.1063,74.2905,74.0142,74.1892,16922.0
2021-04-09 10:20:00,80.54,80.73,80.54,80.56,14844.0,74.18,74.355,74.18,74.1984,14844.0
2021-04-09 10:25:00,80.55,80.74,80.52,80.74,11220.0,74.1892,74.3642,74.1615,74.3642,11220.0
2021-04-09 10:30:00,80.66,80.73,80.56,80.73,7062.0,74.2905,74.355,74.1984,74.355,7062.0
2021-04-09 10:35:00,80.77,80.92,80.75,80.81,16466.0,74.3918,74.53,74.3734,74.4286,16466.0
2021-04-09 10:40:00,80.83,80.87,80.8,80.85,19800.0,74.4471,74.4839,74.4194,74.4655,19800.0
2021-04-09 10:45:00,80.82,81.08,80.79,81.07,13370.0,74.4379,74.6773,74.4102,74.6681,13370.0
2021-04-09 10:50:00,81.03,81.03,80.88,80.92,9530.0,74.6313,74.6313,74.4931,74.53,9530.0
2021-04-09 10:55:00,80.97,80.97,80.61,80.64,4100.0,74.576,74.576,74.2444,74.2721,4100.0
2021-04-09 11:00:00,80.64,80.98,80.64,80.91,27544.0,74.2721,74.5852,74.2721,74.5207,27544.0
2021-04-09 11:05:00,80.89,80.95,80.83,80.86,8116.0,74.5023,74.5576,74.4471,74.4747,8116.0
2021-04-09 11:10:00,80.8,80.8,80.73,80.76,7450.0,74.4194,74.4194,74.355,74.3826,7450.0
2021-04-09 11:15:00,80.77,80.92,80.77,80.83,12608.0,74.3918,74.53,74.3918,74.4471,12608.0
2021-04-09 11:20:00,80.83,80.84,80.7,80.72,17478.0,74.4471,74.4563,74.3273,74.3458,17478.0
2021-04-09 11:25:00,80.72,80.83,80.72,80.81,36022.0,74.3458,74.4471,74.3458,74.4286,36022.0
2021-04-09 11:30:00,80.8,80.85,80.75,80.83,5736.0,74.4194,74.4655,74.3734,74.4471,5736.0
2021-04-09 11:35:00,80.83,80.83,80.74,80.75,8918.0,74.4471,74.4471,74.3642,74.3734,8918.0
2021-04-09 11:40:00,80.76,80.96,80.74,80.95,7598.0,74.3826,74.5668,74.3642,74.5576,7598.0
2021-04-09 11:45:00,80.94,81.09,80.92,81.03,20276.0,74.5484,74.6865,74.53,74.6313,20276.0
2021-04-09 11:50:00,81.02,81.2,81.02,81.2,6672.0,74.6221,74.7878,74.6221,74.7878,6672.0
2021-04-09 11:55:00,81.2,81.24,81.13,81.17,14556.0,74.7878,74.8247,74.7234,74.7602,14556.0
2021-04-09 12:00:00,81.18,81.19,81.11,81.16,7274.0,74.7694,74.7786,74.705,74.751,7274.0
2021-04-09 12:05:00,81.17,81.2,81.11,81.2,4484.0,74.7602,74.7878,74.705,74.7878,4484.0
2021-04-09 12:10:00,81.18,81.2,81.15,81.19,14876.0,74.7694,74.7878,74.7418,74.7786,14876.0
2021-04-09 12:15:00,81.2,81.26,81.08,81.14,49286.0,74.7878,74.8431,74.6773,74.7326,49286.0
2021-04-09 12:20:00,81.12,81.22,81.12,81.17,4582.0,74.7142,74.8063,74.7142,74.7602,4582.0
2021-04-09 12:25:00,81.1,81.13,81.08,81.1,4800.0,74.6957,74.7234,74.6773,74.6957,4800.0
2021-04-09 12:30:00,81.11,81.17,81.1,81.11,7430.0,74.705,74.7602,74.6957,74.705,7430.0
2021-04-09 12:35:00,81.11,81.12,81.07,81.07,2512.0,74.705,74.7142,74.6681,74.6681,2512.0
2021-04-09 12:40:00,81.05,81.07,80.92,80.95,4484.0,74.6497,74.6681,74.53,74.5576,4484.0
2021-04-09 12:45:00,80.94,80.94,80.78,80.78,4814.0,74.5484,74.5484,74.401,74.401,4814.0
2021-04-09 12:50:00,80.77,80.89,80.73,80.87,5086.0,74.3918,74.5023,74.355,74.4839,5086.0
2021-04-09 12:55:00,80.86,80.99,80.86,80.97,3258.0,74.4747,74.5944,74.4747,74.576,3258.0
2021-04-09 13:00:00,80.97,81.0,80.93,80.93,3226.0,74.576,74.6036,74.5392,74.5392,3226.0
2021-04-09 13:05:00,80.91,80.99,80.91,80.94,3200.0,74.5207,74.5944,74.5207,74.5484,3200.0
2021-04-09 13:10:00,80.92,80.96,80.88,80.89,7200.0,74.53,74.5668,74.4931,74.5023,7200.0
2021-04-09 13:15:00,80.92,80.96,80.83,80.83,20604.0,74.53,74.5668,74.4471,74.4471,20604.0
2021-04-09 13:20:00,80.81,80.82,80.67,80.72,11802.0,74.4286,74.4379,74.2997,74.3458,11802.0
2021-04-09 13:25:00,80.68,80.71,80.67,80.68,1800.0,74.3089,74.3365,74.2997,74.3089,1800.0
2021-04-09 13:30:00,80.68,80.73,80.63,80.71,5256.0,74.3089,74.355,74.2629,74.3365,5256.0
2021-04-09 13:35:00,80.7,80.73,80.67,80.73,2200.0,74.3273,74.355,74.2997,74.355,2200.0
2021-04-09 13:40:00,80.71,80.75,80.6,80.61,4650.0,74.3365,74.3734,74.2352,74.2444,4650.0
2021-04-09 13:45:00,80.58,80.67,80.58,80.67,3920.0,74.2168,74.2997,74.2168,74.2997,3920.0
2021-04-09 13:50:00,80.66,80.75,80.53,80.75,5504.0,74.2905,74.3734,74.1708,74.3734,5504.0
2021-04-09 13:55:00,80.69,80.72,80.66,80.7,5310.0,74.3181,74.3458,74.2905,74.3273,5310.0
2021-04-09 14:00:00,80.67,80.78,80.67,80.73,6952.0,74.2997,74.401,74.2997,74.355,6952.0
2021-04-09 14:05:00,80.71,80.73,80.69,80.7,5138.0,74.3365,74.355,74.3181,74.3273,5138.0
2021-04-09 14:10:00,80.69,80.69,80.63,80.64,2600.0,74.3181,74.3181,74.2629,74.2721,2600.0
2021-04-09 14:15:00,80.62,80.67,80.61,80.66,9840.0,74.2536,74.2997,74.2444,74.2905,9840.0
2021-04-09 14:20:00,80.66,80.67,80.58,80.6,3200.0,74.2905,74.2997,74.2168,74.2352,3200.0
2021-04-09 14:25:00,80.56,80.59,80.52,80.56,4054.0,74.1984,74.226,74.1615,74.1984,4054.0
2021-04-09 14:30:00,80.51,80.53,80.48,80.52,2850.0,74.1523,74.1708,74.1247,74.1615,2850.0
2021-04-09 14:35:00,80.58,80.58,80.53,80.54,2296.0,74.2168,74.2168,74.1708,74.18,2296.0
2021-04-09 14:40:00,80.58,80.61,80.55,80.61,2798.0,74.2168,74.2444,74.1892,74.2444,2798.0
2021-04-09 14:45:00,80.58,80.6,80.53,80.58,6450.0,74.2168,74.2352,74.1708,74.2168,6450.0
2021-04-09 14:50:00,80.58,80.6,80.55,80.57,4484.0,74.2168,74.2352,74.1892,74.2076,4484.0
2021-04-09 14:55:00,80.58,80.59,80.45,80.46,2420.0,74.2168,74.226,74.0971,74.1063,2420.0
2021-04-09 15:00:00,80.49,80.5,80.44,80.45,6692.0,74.1339,74.1431,74.0879,74.0971,6692.0
2021-04-09 15:05:00,80.41,80.42,80.32,80.32,7282.0,74.0602,74.0694,73.9773,73.9773,7282.0
2021-04-09 15:10:00,80.32,80.33,80.21,80.22,14628.0,73.9773,73.9865,73.876,73.8852,14628.0
2021-04-09 15:15:00,80.25,80.35,80.25,80.32,22410.0,73.9129,74.005,73.9129,73.9773,22410.0
2021-04-09 15:20:00,80.32,80.43,80.31,80.42,15916.0,73.9773,74.0787,73.9681,74.0694,15916.0
2021-04-09 15:25:00,80.42,80.58,80.39,80.58,18822.0,74.0694,74.2168,74.0418,74.2168,18822.0
2021-04-09 15:30:00,80.59,80.61,80.45,80.47,28064.0,74.226,74.2444,74.0971,74.1155,28064.0
2021-04-09 15:35:00,80.47,80.52,80.45,80.45,22590.0,74.1155,74.1615,74.0971,74.0971,22590.0
2021-04-09 15:40:00,80.47,80.47,80.36,80.36,24248.0,74.1155,74.1155,74.0142,74.0142,24248.0
2021-04-09 15:45:00,80.36,80.41,80.32,80.4,35146.0,74.0142,74.0602,73.9773,74.051,35146.0
2021-04-09 15:50:00,80.42,80.67,80.29,80.65,71762.0,74.0694,74.2997,73.9497,74.2813,71762.0
2021-04-09 15:55:00,80.66,80.95,80.6,80.86,225442.0,74.2905,74.5576,74.2352,74.4747,225442.0
2021-04-12 09:30:00,80.17,80.36,79.21,79.56,92958.0,73.8392,74.0142,72.955,73.2774,92958.0
2021-04-12 09:35:00,79.63,79.94,79.48,79.71,12254.0,73.3418,73.6273,73.2037,73.4155,12254.0
2021-04-12 09:40:00,79.59,79.7,79.49,79.66,14192.0,73.305,73.4063,73.2129,73.3695,14192.0
2021-04-12 09:45:00,79.56,79.56,78.91,78.98,29800.0,73.2774,73.2774,72.6787,72.7432,29800.0
2021-04-12 09:50:00,78.92,79.17,78.73,79.17,27058.0,72.6879,72.9181,72.5129,72.9181,27058.0
2021-04-12 09:55:00,79.14,79.18,78.95,79.07,13040.0,72.8905,72.9274,72.7155,72.826,13040.0
2021-04-12 10:00:00,79.21,79.46,79.17,79.29,7530.0,72.955,73.1852,72.9181,73.0287,7530.0
2021-04-12 10:05:00,79.25,79.53,79.21,79.52,16446.0,72.9918,73.2497,72.955,73.2405,16446.0
2021-04-12 10:10:00,79.5,79.54,79.41,79.45,10476.0,73.2221,73.2589,73.1392,73.176,10476.0
2021-04-12 10:15:00,79.49,79.63,79.45,79.6,9960.0,73.2129,73.3418,73.176,73.3142,9960.0
2021-04-12 10:20:00,79.6,79.63,79.46,79.48,7378.0,73.3142,73.3418,73.1852,73.2037,7378.0
2021-04-12 10:25:00,79.51,79.53,79.28,79.28,22490.0,73.2313,73.2497,73.0195,73.0195,22490.0
2021-04-12 10:30:00,79.31,79.31,79.03,79.1,36268.0,73.0471,73.0471,72.7892,72.8537,36268.0
2021-04-12 10:35:00,79.1,79.19,78.92,78.92,54570.0,72.8537,72.9366,72.6879,72.6879,54570.0
2021-04-12 10:40:00,78.97,78.98,78.52,78.66,52518.0,72.7339,72.7432,72.3195,72.4484,52518.0
2021-04-12 10:45:00,78.61,79.06,78.61,79.02,14054.0,72.4024,72.8168,72.4024,72.78,14054.0
2021-04-12 10:50:00,79.08,79.35,79.06,79.3,17018.0,72.8353,73.0839,72.8168,73.0379,17018.0
2021-04-12 10:55:00,79.3,79.31,79.02,79.12,34748.0,73.0379,73.0471,72.78,72.8721,34748.0
2021-04-12 11:00:00,79.13,79.28,79.13,79.25,18962.0,72.8813,73.0195,72.8813,72.9918,18962.0
2021-04-12 11:05:00,79.29,79.29,79.13,79.14,10400.0,73.0287,73.0287,72.8813,72.8905,10400.0
2021-04-12 11:10:00,79.14,79.34,79.1,79.31,11224.0,72.8905,73.0747,72.8537,73.0471,11224.0
2021-04-12 11:15:00,79.32,79.41,79.25,79.37,10162.0,73.0563,73.1392,72.9918,73.1024,10162.0
2021-04-12 11:20:00,79.36,79.38,79.3,79.32,7952.0,73.0931,73.1116,73.0379,73.0563,7952.0
2021-04-12 11:25:00,79.31,79.33,79.23,79.3,9142.0,73.0471,73.0655,72.9734,73.0379,9142.0
2021-04-12 11:30:00,79.33,79.35,79.17,79.21,3900.0,73.0655,73.0839,72.9181,72.955,3900.0
2021-04-12 11:35:00,79.17,79.28,79.17,79.25,5002.0,72.9181,73.0195,72.9181,72.9918,5002.0
2021-04-12 11:40:00,79.23,79.35,79.21,79.33,6400.0,72.9734,73.0839,72.955,73.0655,6400.0
2021-04-12 11:45:00,79.28,79.28,79.24,79.26,3818.0,73.0195,73.0195,72.9826,73.001,3818.0
2021-04-12 11:50:00,79.22,79.32,79.18,79.29,4934.0,72.9642,73.0563,72.9274,73.0287,4934.0
2021-04-12 11:55:00,79.31,79.38,79.31,79.35,8400.0,73.0471,73.1116,73.0471,73.0839,8400.0
2021-04-12 12:00:00,79.39,79.49,79.36,79.45,10512.0,73.1208,73.2129,73.0931,73.176,10512.0
2021-04-12 12:05:00,79.42,79.46,79.39,79.4,3600.0,73.1484,73.1852,73.1208,73.13,3600.0
2021-04-12 12:10:00,79.39,79.47,79.39,79.44,6208.0,73.1208,73.1945,73.1208,73.1668,6208.0
2021-04-12 12:15:00,79.44,79.45,79.08,79.15,19156.0,73.1668,73.176,72.8353,72.8997,19156.0
2021-04-12 12:20:00,79.18,79.25,79.14,79.21,13312.0,72.9274,72.9918,72.8905,72.955,13312.0
2021-04-12 12:25:00,79.16,79.39,79.16,79.39,7858.0,72.9089,73.1208,72.9089,73.1208,7858.0
2021-04-12 12:30:00,79.34,79.66,79.34,79.64,15692.0,73.0747,73.3695,73.0747,73.351,15692.0
2021-04-12 12:35:00,79.64,79.64,79.52,79.54,10778.0,73.351,73.351,73.2405,73.2589,10778.0
2021-04-12 12:40:00,79.55,79.64,79.54,79.63,7578.0,73.2681,73.351,73.2589,73.3418,7578.0
2021-04-12 12:45:00,79.65,79.7,79.58,79.58,4402.0,73.3602,73.4063,73.2958,73.2958,4402.0
2021-04-12 12:50:00,79.56,79.58,79.5,79.58,9864.0,73.2774,73.2958,73.2221,73.2958,9864.0
2021-04-12 12:55:00,79.63,79.67,79.58,79.58,7810.0,73.3418,73.3787,73.2958,73.2958,7810.0
2021-04-12 13:00:00,79.6,79.69,79.57,79.67,8400.0,73.3142,73.3971,73.2866,73.3787,8400.0
2021-04-12 13:05:00,79.7,79.79,79.67,79.79,6414.0,73.4063,73.4892,73.3787,73.4892,6414.0
2021-04-12 13:10:00,79.77,79.79,79.66,79.74,7188.0,73.4708,73.4892,73.3695,73.4431,7188.0
2021-04-12 13:15:00,79.71,79.78,79.7,79.76,6400.0,73.4155,73.48,73.4063,73.4616,6400.0
2021-04-12 13:20:00,79.75,79.75,79.66,79.68,4400.0,73.4523,73.4523,73.3695,73.3879,4400.0
2021-04-12 13:25:00,79.71,79.72,79.52,79.53,21218.0,73.4155,73.4247,73.2405,73.2497,21218.0
2021-04-12 13:30:00,79.55,79.55,79.38,79.4,5200.0,73.2681,73.2681,73.1116,73.13,5200.0
2021-04-12 13:35:00,79.36,79.4,79.27,79.33,8958.0,73.0931,73.13,73.0103,73.0655,8958.0
2021-04-12 13:40:00,79.33,79.33,79.18,79.21,6240.0,73.0655,73.0655,72.9274,72.955,6240.0
2021-04-12 13:45:00,79.25,79.46,79.24,79.44,19206.0,72.9918,73.1852,72.9826,73.1668,19206.0
2021-04-12 13:50:00,79.43,79.44,79.34,79.41,30890.0,73.1576,73.1668,73.0747,73.1392,30890.0
2021-04-12 13:55:00,79.4,79.4,79.27,79.28,43520.0,73.13,73.13,73.0103,73.0195,43520.0
2021-04-12 14:00:00,79.2,79.37,79.19,79.25,12056.0,72.9458,73.1024,72.9366,72.9918,12056.0
2021-04-12 14:05:00,79.25,79.45,79.23,79.39,9526.0,72.9918,73.176,72.9734,73.1208,9526.0
2021-04-12 14:10:00,79.41,79.46,79.37,79.45,8518.0,73.1392,73.1852,73.1024,73.176,8518.0
2021-04-12 14:15:00,79.43,79.49,79.33,79.36,9704.0,73.1576,73.2129,73.0655,73.0931,9704.0
2021-04-12 14:20:00,79.39,79.39,79.3,79.32,8744.0,73.1208,73.1208,73.0379,73.0563,8744.0
2021-04-12 14:25:00,79.31,79.39,79.28,79.36,11116.0,73.0471,73.1208,73.0195,73.0931,11116.0
2021-04-12 14:30:00,79.36,79.44,79.33,79.34,15912.0,73.0931,73.1668,73.0655,73.0747,15912.0
2021-04-12 14:35:00,79.33,79.47,79.33,79.41,8834.0,73.0655,73.1945,73.0655,73.1392,8834.0
2021-04-12 14:40:00,79.39,79.39,79.25,79.28,10744.0,73.1208,73.1208,72.9918,73.0195,10744.0
2021-04-12 14:45:00,79.25,79.31,79.25,79.27,5842.0,72.9918,73.0471,72.9918,73.0103,5842.0
2021-04-12 14:50:00,79.25,79.28,79.2,79.24,9472.0,72.9918,73.0195,72.9458,72.9826,9472.0
2021-04-12 14:55:00,79.25,79.36,79.24,79.33,8032.0,72.9918,73.0931,72.9826,73.0655,8032.0
2021-04-12 15:00:00,79.28,79.31,79.2,79.2,8038.0,73.0195,73.0471,72.9458,72.9458,8038.0
2021-04-12 15:05:00,79.2,79.27,79.17,79.2,22258.0,72.9458,73.0103,72.9181,72.9458,22258.0
2021-04-12 15:10:00,79.2,79.33,79.2,79.31,12502.0,72.9458,73.0655,72.9458,73.0471,12502.0
2021-04-12 15:15:00,79.31,79.43,79.3,79.39,11336.0,73.0471,73.1576,73.0379,73.1208,11336.0
2021-04-12 15:20:00,79.38,79.45,79.38,79.42,24808.0,73.1116,73.176,73.1116,73.1484,24808.0
2021-04-12 15:25:00,79.42,79.45,79.35,79.35,7830.0,73.1484,73.176,73.0839,73.0839,7830.0
2021-04-12 15:30:00,79.36,79.38,79.28,79.28,21226.0,73.0931,73.1116,73.0195,73.0195,21226.0
2021-04-12 15:35:00,79.29,79.33,79.21,79.25,31958.0,73.0287,73.0655,72.955,72.9918,31958.0
2021-04-12 15:40:00,79.24,79.4,79.24,79.37,28706.0,72.9826,73.13,72.9826,73.1024,28706.0
2021-04-12 15:45:00,79.38,79.48,79.35,79.47,34608.0,73.1116,73.2037,73.0839,73.1945,34608.0
2021-04-12 15:50:00,79.46,79.54,79.38,79.39,57540.0,73.1852,73.2589,73.1116,73.1208,57540.0
2021-04-12 15:55:00,79.39,79.45,79.29,79.42,78738.0,73.1208,73.176,73.0287,73.1484,78738.0
2021-04-13 09:30:00,79.85,80.28,79.67,79.67,26808.0,73.5445,73.9405,73.3787,73.3787,26808.0
2021-04-13 09:35:00,79.72,80.26,79.54,80.08,13946.0,73.4247,73.9221,73.2589,73.7563,13946.0
2021-04-13 09:40:00,79.95,79.96,79.42,79.46,18642.0,73.6366,73.6458,73.1484,73.1852,18642.0
2021-04-13 09:45:00,79.41,79.46,79.11,79.14,8170.0,73.1392,73.1852,72.8629,72.8905,8170.0
2021-04-13 09:50:00,79.05,79.3,78.96,79.14,18926.0,72.8076,73.0379,72.7247,72.8905,18926.0
2021-04-13 09:55:00,79.26,79.26,79.11,79.21,17160.0,73.001,73.001,72.8629,72.955,17160.0
2021-04-13 10:00:00,79.23,79.26,78.92,78.99,12512.0,72.9734,73.001,72.6879,72.7524,12512.0
2021-04-13 10:05:00,78.96,78.96,78.8,78.8,21072.0,72.7247,72.7247,72.5774,72.5774,21072.0
2021-04-13 10:10:00,78.75,78.8,78.52,78.54,10992.0,72.5313,72.5774,72.3195,72.3379,10992.0
2021-04-13 10:15:00,78.58,78.58,78.19,78.3,32984.0,72.3747,72.3747,72.0155,72.1169,32984.0
2021-04-13 10:20:00,78.33,78.35,78.13,78.28,26818.0,72.1445,72.1629,71.9603,72.0984,26818.0
2021-04-13 10:25:00,78.27,78.36,78.25,78.33,50450.0,72.0892,72.1721,72.0708,72.1445,50450.0
2021-04-13 10:30:00,78.35,78.39,78.22,78.3,28502.0,72.1629,72.1997,72.0432,72.1169,28502.0
2021-04-13 10:35:00,78.3,78.33,78.03,78.04,31220.0,72.1169,72.1445,71.8682,71.8774,31220.0
2021-04-13 10:40:00,78.03,78.18,78.01,78.18,28230.0,71.8682,72.0063,71.8498,72.0063,28230.0
2021-04-13 10:45:00,78.18,78.34,78.14,78.16,33318.0,72.0063,72.1537,71.9695,71.9879,33318.0
2021-04-13 10:50:00,78.17,78.27,78.09,78.25,15182.0,71.9971,72.0892,71.9234,72.0708,15182.0
2021-04-13 10:55:00,78.29,78.33,78.22,78.22,14714.0,72.1076,72.1445,72.0432,72.0432,14714.0
2021-04-13 11:00:00,78.23,78.32,78.1,78.12,20810.0,72.0524,72.1353,71.9326,71.9511,20810.0
2021-04-13 11:05:00,78.14,78.15,78.08,78.1,16538.0,71.9695,71.9787,71.9142,71.9326,16538.0
2021-04-13 11:10:00,78.06,78.1,77.95,77.96,20676.0,71.8958,71.9326,71.7945,71.8037,20676.0
2021-04-13 11:15:00,77.91,77.98,77.74,77.89,26054.0,71.7576,71.8221,71.6011,71.7392,26054.0
2021-04-13 11:20:00,77.89,77.89,77.45,77.57,112564.0,71.7392,71.7392,71.334,71.4445,112564.0
2021-04-13 11:25:00,77.57,77.74,77.57,77.69,26918.0,71.4445,71.6011,71.4445,71.555,26918.0
2021-04-13 11:30:00,77.69,77.96,77.69,77.91,18428.0,71.555,71.8037,71.555,71.7576,18428.0
2021-04-13 11:35:00,77.83,77.88,77.51,77.59,23114.0,71.684,71.73,71.3892,71.4629,23114.0
2021-04-13 11:40:00,77.58,77.72,77.54,77.67,20470.0,71.4537,71.5827,71.4169,71.5366,20470.0
2021-04-13 11:45:00,77.67,77.77,77.62,77.74,20510.0,71.5366,71.6287,71.4905,71.6011,20510.0
2021-04-13 11:50:00,77.72,77.77,77.65,77.65,10996.0,71.5827,71.6287,71.5182,71.5182,10996.0
2021-04-13 11:55:00,77.64,77.7,77.6,77.64,16750.0,71.509,71.5642,71.4721,71.509,16750.0
2021-04-13 12:00:00,77.67,77.71,77.62,77.64,10616.0,71.5366,71.5734,71.4905,71.509,10616.0
2021-04-13 12:05:00,77.61,77.61,77.55,77.55,14322.0,71.4813,71.4813,71.4261,71.4261,14322.0
2021-04-13 12:10:00,77.54,77.54,77.48,77.49,31552.0,71.4169,71.4169,71.3616,71.3708,31552.0
2021-04-13 12:15:00,77.5,77.55,77.44,77.45,11946.0,71.38,71.4261,71.3248,71.334,11946.0
2021-04-13 12:20:00,77.44,77.46,77.35,77.35,21556.0,71.3248,71.3432,71.2419,71.2419,21556.0
2021-04-13 12:25:00,77.33,77.33,77.14,77.24,36126.0,71.2234,71.2234,71.0485,71.1406,36126.0
2021-04-13 12:30:00,77.24,77.36,77.23,77.31,17430.0,71.1406,71.2511,71.1313,71.205,17430.0
2021-04-13 12:35:00,77.3,77.41,77.3,77.4,8062.0,71.1958,71.2971,71.1958,71.2879,8062.0
2021-04-13 12:40:00,77.42,77.47,77.38,77.46,18112.0,71.3063,71.3524,71.2695,71.3432,18112.0
2021-04-13 12:45:00,77.47,77.5,77.3,77.41,27650.0,71.3524,71.38,71.1958,71.2971,27650.0
2021-04-13 12:50:00,77.39,77.47,77.33,77.35,23004.0,71.2787,71.3524,71.2234,71.2419,23004.0
2021-04-13 12:55:00,77.33,77.33,77.25,77.28,15734.0,71.2234,71.2234,71.1498,71.1774,15734.0
2021-04-13 13:00:00,77.27,77.5,77.27,77.48,22506.0,71.1682,71.38,71.1682,71.3616,22506.0
2021-04-13 13:05:00,77.5,77.63,77.5,77.63,70986.0,71.38,71.4998,71.38,71.4998,70986.0
2021-04-13 13:10:00,77.64,77.83,77.62,77.83,15320.0,71.509,71.684,71.4905,71.684,15320.0
2021-04-13 13:15:00,77.85,77.89,77.8,77.85,25750.0,71.7024,71.7392,71.6563,71.7024,25750.0
2021-04-13 13:20:00,77.89,77.91,77.86,77.88,13344.0,71.7392,71.7576,71.7116,71.73,13344.0
2021-04-13 13:25:00,77.89,78.01,77.89,78.0,15336.0,71.7392,71.8498,71.7392,71.8405,15336.0
2021-04-13 13:30:00,78.04,78.11,78.04,78.06,3400.0,71.8774,71.9419,71.8774,71.8958,3400.0
2021-04-13 13:35:00,78.04,78.21,78.04,78.17,11486.0,71.8774,72.034,71.8774,71.9971,11486.0
2021-04-13 13:40:00,78.19,78.23,78.15,78.17,38426.0,72.0155,72.0524,71.9787,71.9971,38426.0
2021-04-13 13:45:00,78.16,78.16,77.99,78.01,9942.0,71.9879,71.9879,71.8313,71.8498,9942.0
2021-04-13 13:50:00,77.98,78.06,77.98,78.05,9830.0,71.8221,71.8958,71.8221,71.8866,9830.0
2021-04-13 13:55:00,78.05,78.11,78.04,78.06,7434.0,71.8866,71.9419,71.8774,71.8958,7434.0
2021-04-13 14:00:00,78.05,78.14,78.05,78.08,10380.0,71.8866,71.9695,71.8866,71.9142,10380.0
2021-04-13 14:05:00,78.06,78.16,78.03,78.06,9308.0,71.8958,71.9879,71.8682,71.8958,9308.0
2021-04-13 14:10:00,78.07,78.11,78.06,78.1,6404.0,71.905,71.9419,71.8958,71.9326,6404.0
2021-04-13 14:15:00,78.09,78.11,77.98,77.98,9968.0,71.9234,71.9419,71.8221,71.8221,9968.0
2021-04-13 14:20:00,77.96,77.98,77.92,77.94,10668.0,71.8037,71.8221,71.7669,71.7853,10668.0
2021-04-13 14:25:00,77.94,78.04,77.93,77.99,9002.0,71.7853,71.8774,71.7761,71.8313,9002.0
2021-04-13 14:30:00,77.94,78.06,77.94,78.03,18430.0,71.7853,71.8958,71.7853,71.8682,18430.0
2021-04-13 14:35:00,78.02,78.05,77.99,78.02,44176.0,71.859,71.8866,71.8313,71.859,44176.0
2021-04-13 14:40:00,78.04,78.16,78.04,78.08,9594.0,71.8774,71.9879,71.8774,71.9142,9594.0
2021-04-13 14:45:00,78.1,78.11,78.01,78.08,10558.0,71.9326,71.9419,71.8498,71.9142,10558.0
2021-04-13 14:50:00,78.08,78.08,78.03,78.04,4912.0,71.9142,71.9142,71.8682,71.8774,4912.0
2021-04-13 14:55:00,78.03,78.17,78.03,78.16,8126.0,71.8682,71.9971,71.8682,71.9879,8126.0
2021-04-13 15:00:00,78.14,78.39,78.14,78.38,14182.0,71.9695,72.1997,71.9695,72.1905,14182.0
2021-04-13 15:05:00,78.39,78.55,78.39,78.54,37920.0,72.1997,72.3471,72.1997,72.3379,37920.0
2021-04-13 15:10:00,78.54,78.71,78.54,78.71,16406.0,72.3379,72.4945,72.3379,72.4945,16406.0
2021-04-13 15:15:00,78.69,78.76,78.63,78.65,19746.0,72.4761,72.5405,72.4208,72.4392,19746.0
2021-04-13 15:20:00,78.64,78.69,78.48,78.5,20146.0,72.43,72.4761,72.2826,72.3011,20146.0
2021-04-13 15:25:00,78.51,78.59,78.5,78.58,21404.0,72.3103,72.384,72.3011,72.3747,21404.0
2021-04-13 15:30:00,78.58,78.6,78.48,78.51,26626.0,72.3747,72.3932,72.2826,72.3103,26626.0
2021-04-13 15:35:00,78.48,78.49,78.38,78.45,30574.0,72.2826,72.2918,72.1905,72.255,30574.0
2021-04-13 15:40:00,78.45,78.56,78.4,78.51,22840.0,72.255,72.3563,72.209,72.3103,22840.0
2021-04-13 15:45:00,78.49,78.59,78.49,78.54,20128.0,72.2918,72.384,72.2918,72.3379,20128.0
2021-04-13 15:50:00,78.55,78.71,78.51,78.69,50102.0,72.3471,72.4945,72.3103,72.4761,50102.0
2021-04-13 15:55:00,78.7,78.75,78.61,78.68,108176.0,72.4853,72.5313,72.4024,72.4668,108176.0
2021-04-14 09:30:00,78.27,78.75,78.18,78.74,41334.0,72.0892,72.5313,72.0063,72.5221,41334.0
2021-04-14 09:35:00,78.96,79.06,78.71,78.95,7022.0,72.7247,72.8168,72.4945,72.7155,7022.0
2021-04-14 09:40:00,78.88,78.98,78.74,78.84,18576.0,72.6511,72.7432,72.5221,72.6142,18576.0
2021-04-14 09:45:00,78.78,79.13,78.68,79.03,10428.0,72.5589,72.8813,72.4668,72.7892,10428.0
2021-04-14 09:50:00,79.03,79.35,78.97,79.32,7166.0,72.7892,73.0839,72.7339,73.0563,7166.0
2021-04-14 09:55:00,79.24,79.55,79.23,79.55,7620.0,72.9826,73.2681,72.9734,73.2681,7620.0
2021-04-14 10:00:00,79.52,79.58,79.35,79.58,12668.0,73.2405,73.2958,73.0839,73.2958,12668.0
2021-04-14 10:05:00,79.55,79.67,79.45,79.6,14224.0,73.2681,73.3787,73.176,73.3142,14224.0
2021-04-14 10:10:00,79.61,79.67,79.51,79.59,7894.0,73.3234,73.3787,73.2313,73.305,7894.0
2021-04-14 10:15:00,79.64,79.69,79.53,79.69,11402.0,73.351,73.3971,73.2497,73.3971,11402.0
2021-04-14 10:20:00,79.7,79.74,79.41,79.48,11418.0,73.4063,73.4431,73.1392,73.2037,11418.0
2021-04-14 10:25:00,79.5,79.5,79.11,79.11,5050.0,73.2221,73.2221,72.8629,72.8629,5050.0
2021-04-14 10:30:00,79.24,79.5,79.22,79.47,7842.0,72.9826,73.2221,72.9642,73.1945,7842.0
2021-04-14 10:35:00,79.48,79.54,79.36,79.36,5710.0,73.2037,73.2589,73.0931,73.0931,5710.0
2021-04-14 10:40:00,79.33,79.51,79.27,79.36,16100.0,73.0655,73.2313,73.0103,73.0931,16100.0
2021-04-14 10:45:00,79.36,79.51,79.31,79.45,5014.0,73.0931,73.2313,73.0471,73.176,5014.0
2021-04-14 10:50:00,79.48,79.48,79.33,79.35,13642.0,73.2037,73.2037,73.0655,73.0839,13642.0
2021-04-14 10:55:00,79.34,79.43,79.32,79.38,7428.0,73.0747,73.1576,73.0563,73.1116,7428.0
2021-04-14 11:00:00,79.44,79.44,79.2,79.22,14806.0,73.1668,73.1668,72.9458,72.9642,14806.0
2021-04-14 11:05:00,79.25,79.41,79.23,79.39,14828.0,72.9918,73.1392,72.9734,73.1208,14828.0
2021-04-14 11:10:00,79.33,79.38,79.21,79.36,7140.0,73.0655,73.1116,72.955,73.0931,7140.0
2021-04-14 11:15:00,79.29,79.29,79.06,79.09,4440.0,73.0287,73.0287,72.8168,72.8445,4440.0
2021-04-14 11:20:00,79.08,79.13,78.89,78.94,5782.0,72.8353,72.8813,72.6603,72.7063,5782.0
2021-04-14 11:25:00,78.93,79.15,78.93,79.12,8554.0,72.6971,72.8997,72.6971,72.8721,8554.0
2021-04-14 11:30:00,79.12,79.16,79.03,79.06,3810.0,72.8721,72.9089,72.7892,72.8168,3810.0
2021-04-14 11:35:00,79.01,79.21,79.01,79.21,7004.0,72.7708,72.955,72.7708,72.955,7004.0
2021-04-14 11:40:00,79.25,79.29,79.24,79.27,1200.0,72.9918,73.0287,72.9826,73.0103,1200.0
2021-04-14 11:45:00,79.28,79.39,79.28,79.36,3196.0,73.0195,73.1208,73.0195,73.0931,3196.0
2021-04-14 11:50:00,79.32,79.33,79.26,79.3,8128.0,73.0563,73.0655,73.001,73.0379,8128.0
2021-04-14 11:55:00,79.22,79.24,79.11,79.17,4800.0,72.9642,72.9826,72.8629,72.9181,4800.0
2021-04-14 12:00:00,79.13,79.13,78.86,78.86,8208.0,72.8813,72.8813,72.6326,72.6326,8208.0
2021-04-14 12:05:00,78.81,79.01,78.73,78.98,6200.0,72.5866,72.7708,72.5129,72.7432,6200.0
2021-04-14 12:10:00,78.91,79.02,78.89,78.89,5626.0,72.6787,72.78,72.6603,72.6603,5626.0
2021-04-14 12:15:00,78.89,79.07,78.89,79.07,4200.0,72.6603,72.826,72.6603,72.826,4200.0
2021-04-14 12:20:00,79.1,79.16,79.1,79.15,3600.0,72.8537,72.9089,72.8537,72.8997,3600.0
2021-04-14 12:25:00,79.11,79.23,79.07,79.07,3658.0,72.8629,72.9734,72.826,72.826,3658.0
2021-04-14 12:30:00,79.13,79.17,79.12,79.13,2614.0,72.8813,72.9181,72.8721,72.8813,2614.0
2021-04-14 12:35:00,79.11,79.35,79.11,79.28,3200.0,72.8629,73.0839,72.8629,73.0195,3200.0
2021-04-14 12:40:00,79.33,79.34,79.31,79.31,1854.0,73.0655,73.0747,73.0471,73.0471,1854.0
2021-04-14 12:45:00,79.33,79.33,79.24,79.26,5434.0,73.0655,73.0655,72.9826,73.001,5434.0
2021-04-14 12:50:00,79.29,79.29,79.2,79.2,3446.0,73.0287,73.0287,72.9458,72.9458,3446.0
2021-04-14 12:55:00,79.21,79.21,79.14,79.16,3764.0,72.955,72.955,72.8905,72.9089,3764.0
2021-04-14 13:00:00,79.13,79.15,79.04,79.04,3608.0,72.8813,72.8997,72.7984,72.7984,3608.0
2021-04-14 13:05:00,79.03,79.13,79.03,79.1,2600.0,72.7892,72.8813,72.7892,72.8537,2600.0
2021-04-14 13:10:00,79.02,79.1,79.02,79.09,5756.0,72.78,72.8537,72.78,72.8445,5756.0
2021-04-14 13:15:00,79.13,79.2,79.1,79.19,3668.0,72.8813,72.9458,72.8537,72.9366,3668.0
2021-04-14 13:20:00,79.14,79.2,79.13,79.13,1200.0,72.8905,72.9458,72.8813,72.8813,1200.0
2021-04-14 13:25:00,79.14,79.14,78.97,79.0,10508.0,72.8905,72.8905,72.7339,72.7616,10508.0
2021-04-14 13:30:00,78.89,78.89,78.69,78.69,12590.0,72.6603,72.6603,72.4761,72.4761,12590.0
2021-04-14 13:35:00,78.68,78.7,78.62,78.69,10456.0,72.4668,72.4853,72.4116,72.4761,10456.0
2021-04-14 13:40:00,78.68,78.69,78.57,78.59,14332.0,72.4668,72.4761,72.3655,72.384,14332.0
2021-04-14 13:45:00,78.61,78.7,78.61,78.64,10038.0,72.4024,72.4853,72.4024,72.43,10038.0
2021-04-14 13:50:00,78.67,78.67,78.58,78.61,5000.0,72.4576,72.4576,72.3747,72.4024,5000.0
2021-04-14 13:55:00,78.61,78.65,78.08,78.11,16624.0,72.4024,72.4392,71.9142,71.9419,16624.0
2021-04-14 14:00:00,78.16,78.25,77.96,78.15,19426.0,71.9879,72.0708,71.8037,71.9787,19426.0
2021-04-14 14:05:00,78.16,78.16,77.83,77.85,15998.0,71.9879,71.9879,71.684,71.7024,15998.0
2021-04-14 14:10:00,77.8,78.02,77.7,77.98,15594.0,71.6563,71.859,71.5642,71.8221,15594.0
2021-04-14 14:15:00,77.99,78.17,77.97,78.17,15856.0,71.8313,71.9971,71.8129,71.9971,15856.0
2021-04-14 14:20:00,78.24,78.42,78.24,78.38,3480.0,72.0616,72.2274,72.0616,72.1905,3480.0
2021-04-14 14:25:00,78.37,78.39,78.21,78.32,10204.0,72.1813,72.1997,72.034,72.1353,10204.0
2021-04-14 14:30:00,78.36,78.42,78.23,78.24,13024.0,72.1721,72.2274,72.0524,72.0616,13024.0
2021-04-14 14:35:00,78.25,78.41,78.25,78.31,9402.0,72.0708,72.2182,72.0708,72.1261,9402.0
2021-04-14 14:40:00,78.35,78.52,78.34,78.48,7674.0,72.1629,72.3195,72.1537,72.2826,7674.0
2021-04-14 14:45:00,78.45,78.48,78.29,78.29,9284.0,72.255,72.2826,72.1076,72.1076,9284.0
2021-04-14 14:50:00,78.3,78.31,78.19,78.27,8400.0,72.1169,72.1261,72.0155,72.0892,8400.0
2021-04-14 14:55:00,78.18,78.31,78.14,78.17,7882.0,72.0063,72.1261,71.9695,71.9971,7882.0
2021-04-14 15:00:00,78.14,78.15,77.95,78.11,16200.0,71.9695,71.9787,71.7945,71.9419,16200.0
2021-04-14 15:05:00,78.05,78.06,77.78,77.8,10630.0,71.8866,71.8958,71.6379,71.6563,10630.0
2021-04-14 15:10:00,77.87,78.07,77.76,78.07,17332.0,71.7208,71.905,71.6195,71.905,17332.0
2021-04-14 15:15:00,78.11,78.22,78.09,78.14,10020.0,71.9419,72.0432,71.9234,71.9695,10020.0
2021-04-14 15:20:00,78.13,78.24,78.05,78.24,9050.0,71.9603,72.0616,71.8866,72.0616,9050.0
2021-04-14 15:25:00,78.26,78.33,78.22,78.3,7650.0,72.08,72.1445,72.0432,72.1169,7650.0
2021-04-14 15:30:00,78.28,78.38,78.23,78.27,25994.0,72.0984,72.1905,72.0524,72.0892,25994.0
2021-04-14 15:35:00,78.28,78.29,78.12,78.24,15956.0,72.0984,72.1076,71.9511,72.0616,15956.0
2021-04-14 15:40:00,78.23,78.26,78.09,78.18,19808.0,72.0524,72.08,71.9234,72.0063,19808.0
2021-04-14 15:45:00,78.22,78.27,78.12,78.16,24420.0,72.0432,72.0892,71.9511,71.9879,24420.0
2021-04-14 15:50:00,78.19,78.3,78.11,78.11,53028.0,72.0155,72.1169,71.9419,71.9419,53028.0
2021-04-14 15:55:00,78.01,78.23,77.98,78.23,91772.0,71.8498,72.0524,71.8221,72.0524,91772.0
2021-04-15 09:30:00,79.32,79.49,79.05,79.45,46096.0,73.0563,73.2129,72.8076,73.176,46096.0
2021-04-15 09:35:00,79.56,79.56,79.03,79.05,12264.0,73.2774,73.2774,72.7892,72.8076,12264.0
2021-04-15 09:40:00,79.05,79.08,78.83,78.9,30744.0,72.8076,72.8353,72.605,72.6695,30744.0
2021-04-15 09:45:00,78.95,79.08,78.74,78.94,15428.0,72.7155,72.8353,72.5221,72.7063,15428.0
2021-04-15 09:50:00,79.0,79.0,78.74,78.84,10222.0,72.7616,72.7616,72.5221,72.6142,10222.0
2021-04-15 09:55:00,78.8,79.17,78.76,79.08,66288.0,72.5774,72.9181,72.5405,72.8353,66288.0
2021-04-15 10:00:00,79.08,79.12,78.68,78.77,13386.0,72.8353,72.8721,72.4668,72.5497,13386.0
2021-04-15 10:05:00,78.79,78.83,78.58,78.74,6748.0,72.5682,72.605,72.3747,72.5221,6748.0
2021-04-15 10:10:00,78.73,78.92,78.73,78.92,5900.0,72.5129,72.6879,72.5129,72.6879,5900.0
2021-04-15 10:15:00,78.94,79.05,78.89,79.03,9338.0,72.7063,72.8076,72.6603,72.7892,9338.0
2021-04-15 10:20:00,79.04,79.05,78.92,79.05,8212.0,72.7984,72.8076,72.6879,72.8076,8212.0
2021-04-15 10:25:00,79.05,79.28,79.03,79.28,11850.0,72.8076,73.0195,72.7892,73.0195,11850.0
2021-04-15 10:30:00,79.3,79.31,79.01,79.1,13924.0,73.0379,73.0471,72.7708,72.8537,13924.0
2021-04-15 10:35:00,79.11,79.26,79.11,79.25,3464.0,72.8629,73.001,72.8629,72.9918,3464.0
2021-04-15 10:40:00,79.27,79.58,79.27,79.58,33316.0,73.0103,73.2958,73.0103,73.2958,33316.0
2021-04-15 10:45:00,79.58,79.59,79.39,79.49,3800.0,73.2958,73.305,73.1208,73.2129,3800.0
2021-04-15 10:50:00,79.48,79.49,79.36,79.46,10162.0,73.2037,73.2129,73.0931,73.1852,10162.0
2021-04-15 10:55:00,79.5,79.56,79.43,79.49,3316.0,73.2221,73.2774,73.1576,73.2129,3316.0
2021-04-15 11:00:00,79.53,79.64,79.45,79.58,7518.0,73.2497,73.351,73.176,73.2958,7518.0
2021-04-15 11:05:00,79.63,79.74,79.63,79.65,9876.0,73.3418,73.4431,73.3418,73.3602,9876.0
2021-04-15 11:10:00,79.64,79.64,79.42,79.45,13302.0,73.351,73.351,73.1484,73.176,13302.0
2021-04-15 11:15:00,79.44,79.44,79.28,79.32,9620.0,73.1668,73.1668,73.0195,73.0563,9620.0
2021-04-15 11:20:00,79.34,79.46,79.31,79.37,10714.0,73.0747,73.1852,73.0471,73.1024,10714.0
2021-04-15 11:25:00,79.38,79.41,79.25,79.27,9318.0,73.1116,73.1392,72.9918,73.0103,9318.0
2021-04-15 11:30:00,79.28,79.33,79.2,79.21,27452.0,73.0195,73.0655,72.9458,72.955,27452.0
2021-04-15 11:35:00,79.24,79.42,79.24,79.42,8234.0,72.9826,73.1484,72.9826,73.1484,8234.0
2021-04-15 11:40:00,79.48,79.72,79.46,79.69,9318.0,73.2037,73.4247,73.1852,73.3971,9318.0
2021-04-15 11:45:00,79.71,79.82,79.69,79.78,12708.0,73.4155,73.5168,73.3971,73.48,12708.0
2021-04-15 11:50:00,79.78,79.89,79.78,79.82,27318.0,73.48,73.5813,73.48,73.5168,27318.0
2021-04-15 11:55:00,79.83,79.88,79.72,79.75,18200.0,73.526,73.5721,73.4247,73.4523,18200.0
2021-04-15 12:00:00,79.75,79.76,79.63,79.63,13414.0,73.4523,73.4616,73.3418,73.3418,13414.0
2021-04-15 12:05:00,79.62,79.78,79.61,79.78,7878.0,73.3326,73.48,73.3234,73.48,7878.0
2021-04-15 12:10:00,79.82,79.83,79.77,79.77,5914.0,73.5168,73.526,73.4708,73.4708,5914.0
2021-04-15 12:15:00,79.78,79.86,79.78,79.78,4130.0,73.48,73.5537,73.48,73.48,4130.0
2021-04-15 12:20:00,79.8,79.95,79.79,79.92,8102.0,73.4984,73.6366,73.4892,73.6089,8102.0
2021-04-15 12:25:00,79.92,79.96,79.91,79.96,8058.0,73.6089,73.6458,73.5997,73.6458,8058.0
2021-04-15 12:30:00,79.95,80.08,79.94,80.08,15198.0,73.6366,73.7563,73.6273,73.7563,15198.0
2021-04-15 12:35:00,80.08,80.14,80.06,80.1,15896.0,73.7563,73.8116,73.7379,73.7747,15896.0
2021-04-15 12:40:00,80.11,80.11,79.91,79.94,13836.0,73.7839,73.7839,73.5997,73.6273,13836.0
2021-04-15 12:45:00,79.95,80.01,79.89,79.95,17866.0,73.6366,73.6918,73.5813,73.6366,17866.0
2021-04-15 12:50:00,79.98,79.99,79.9,79.96,7662.0,73.6642,73.6734,73.5905,73.6458,7662.0
2021-04-15 12:55:00,79.96,79.98,79.81,79.81,10122.0,73.6458,73.6642,73.5076,73.5076,10122.0
2021-04-15 13:00:00,79.83,79.94,79.83,79.93,20566.0,73.526,73.6273,73.526,73.6181,20566.0
2021-04-15 13:05:00,79.92,79.92,79.67,79.67,12780.0,73.6089,73.6089,73.3787,73.3787,12780.0
2021-04-15 13:10:00,79.69,79.74,79.67,79.72,28854.0,73.3971,73.4431,73.3787,73.4247,28854.0
2021-04-15 13:15:00,79.71,79.74,79.67,79.73,16284.0,73.4155,73.4431,73.3787,73.4339,16284.0
2021-04-15 13:20:00,79.74,79.91,79.7,79.91,7350.0,73.4431,73.5997,73.4063,73.5997,7350.0
2021-04-15 13:25:00,79.89,79.94,79.76,79.81,19836.0,73.5813,73.6273,73.4616,73.5076,19836.0
2021-04-15 13:30:00,79.84,79.94,79.82,79.94,29508.0,73.5352,73.6273,73.5168,73.6273,29508.0
2021-04-15 13:35:00,79.92,79.96,79.84,79.88,34560.0,73.6089,73.6458,73.5352,73.5721,34560.0
2021-04-15 13:40:00,79.88,79.89,79.81,79.89,26038.0,73.5721,73.5813,73.5076,73.5813,26038.0
2021-04-15 13:45:00,79.88,79.88,79.78,79.79,12810.0,73.5721,73.5721,73.48,73.4892,12810.0
2021-04-15 13:50:00,79.81,79.83,79.73,79.76,3600.0,73.5076,73.526,73.4339,73.4616,3600.0
2021-04-15 13:55:00,79.75,79.95,79.75,79.93,7404.0,73.4523,73.6366,73.4523,73.6181,7404.0
2021-04-15 14:00:00,79.95,80.14,79.92,80.13,13700.0,73.6366,73.8116,73.6089,73.8023,13700.0
2021-04-15 14:05:00,80.19,80.24,80.1,80.13,19654.0,73.8576,73.9037,73.7747,73.8023,19654.0
2021-04-15 14:10:00,80.11,80.15,80.0,80.11,27748.0,73.7839,73.8208,73.6826,73.7839,27748.0
2021-04-15 14:15:00,80.16,80.28,80.14,80.21,16196.0,73.83,73.9405,73.8116,73.876,16196.0
2021-04-15 14:20:00,80.2,80.36,80.2,80.26,13140.0,73.8668,74.0142,73.8668,73.9221,13140.0
2021-04-15 14:25:00,80.26,80.32,80.23,80.28,6690.0,73.9221,73.9773,73.8944,73.9405,6690.0
2021-04-15 14:30:00,80.32,80.39,80.24,80.32,12966.0,73.9773,74.0418,73.9037,73.9773,12966.0
2021-04-15 14:35:00,80.32,80.36,80.3,80.33,7836.0,73.9773,74.0142,73.9589,73.9865,7836.0
2021-04-15 14:40:00,80.31,80.36,80.27,80.35,10854.0,73.9681,74.0142,73.9313,74.005,10854.0
2021-04-15 14:45:00,80.36,80.41,80.26,80.29,16848.0,74.0142,74.0602,73.9221,73.9497,16848.0
2021-04-15 14:50:00,80.31,80.36,80.28,80.32,10784.0,73.9681,74.0142,73.9405,73.9773,10784.0
2021-04-15 14:55:00,80.33,80.36,80.28,80.35,16934.0,73.9865,74.0142,73.9405,74.005,16934.0
2021-04-15 15:00:00,80.34,80.41,80.28,80.38,16252.0,73.9958,74.0602,73.9405,74.0326,16252.0
2021-04-15 15:05:00,80.36,80.39,80.32,80.35,17118.0,74.0142,74.0418,73.9773,74.005,17118.0
2021-04-15 15:10:00,80.33,80.33,80.06,80.06,27656.0,73.9865,73.9865,73.7379,73.7379,27656.0
2021-04-15 15:15:00,80.07,80.17,80.01,80.16,17094.0,73.7471,73.8392,73.6918,73.83,17094.0
2021-04-15 15:20:00,80.16,80.16,80.09,80.12,22720.0,73.83,73.83,73.7655,73.7931,22720.0
2021-04-15 15:25:00,80.11,80.18,80.03,80.13,22732.0,73.7839,73.8484,73.7102,73.8023,22732.0
2021-04-15 15:30:00,80.14,80.35,80.11,80.33,28246.0,73.8116,74.005,73.7839,73.9865,28246.0
2021-04-15 15:35:00,80.33,80.39,80.31,80.36,37834.0,73.9865,74.0418,73.9681,74.0142,37834.0
2021-04-15 15:40:00,80.36,80.36,80.21,80.27,35576.0,74.0142,74.0142,73.876,73.9313,35576.0
2021-04-15 15:45:00,80.27,80.31,80.22,80.25,34872.0,73.9313,73.9681,73.8852,73.9129,34872.0
2021-04-15 15:50:00,80.28,80.39,80.22,80.29,55346.0,73.9405,74.0418,73.8852,73.9497,55346.0
2021-04-15 15:55:00,80.27,80.27,80.08,80.21,104482.0,73.9313,73.9313,73.7563,73.876,104482.0
2021-04-16 09:30:00,80.04,80.3,79.96,80.05,138352.0,73.7194,73.9589,73.6458,73.7287,138352.0
2021-04-16 09:35:00,79.96,80.02,79.74,79.82,5522.0,73.6458,73.701,73.4431,73.5168,5522.0
2021-04-16 09:40:00,79.82,79.86,79.67,79.83,11052.0,73.5168,73.5537,73.3787,73.526,11052.0
2021-04-16 09:45:00,79.71,80.21,79.66,80.2,9868.0,73.4155,73.876,73.3695,73.8668,9868.0
2021-04-16 09:50:00,80.25,80.25,79.64,79.64,4200.0,73.9129,73.9129,73.351,73.351,4200.0
2021-04-16 09:55:00,79.67,79.67,79.39,79.46,3828.0,73.3787,73.3787,73.1208,73.1852,3828.0
2021-04-16 10:00:00,79.49,79.87,79.42,79.87,19234.0,73.2129,73.5629,73.1484,73.5629,19234.0
2021-04-16 10:05:00,79.87,79.92,79.79,79.83,9000.0,73.5629,73.6089,73.4892,73.526,9000.0
2021-04-16 10:10:00,79.82,79.93,79.64,79.68,7458.0,73.5168,73.6181,73.351,73.3879,7458.0
2021-04-16 10:15:00,79.66,79.66,79.53,79.61,4954.0,73.3695,73.3695,73.2497,73.3234,4954.0
2021-04-16 10:20:00,79.54,79.58,79.47,79.48,9262.0,73.2589,73.2958,73.1945,73.2037,9262.0
2021-04-16 10:25:00,79.5,79.84,79.5,79.72,8536.0,73.2221,73.5352,73.2221,73.4247,8536.0
2021-04-16 10:30:00,79.72,79.83,79.63,79.78,14594.0,73.4247,73.526,73.3418,73.48,14594.0
2021-04-16 10:35:00,79.74,79.79,79.58,79.77,15320.0,73.4431,73.4892,73.2958,73.4708,15320.0
2021-04-16 10:40:00,79.77,79.89,79.77,79.85,4002.0,73.4708,73.5813,73.4708,73.5445,4002.0
2021-04-16 10:45:00,79.85,80.1,79.79,80.06,11096.0,73.5445,73.7747,73.4892,73.7379,11096.0
2021-04-16 10:50:00,80.03,80.14,80.02,80.07,9738.0,73.7102,73.8116,73.701,73.7471,9738.0
2021-04-16 10:55:00,80.1,80.1,79.85,79.86,6956.0,73.7747,73.7747,73.5445,73.5537,6956.0
2021-04-16 11:00:00,79.81,79.85,79.65,79.85,7400.0,73.5076,73.5445,73.3602,73.5445,7400.0
2021-04-16 11:05:00,79.83,80.1,79.82,80.05,6594.0,73.526,73.7747,73.5168,73.7287,6594.0
2021-04-16 11:10:00,80.02,80.05,79.96,80.0,5600.0,73.701,73.7287,73.6458,73.6826,5600.0
2021-04-16 11:15:00,79.91,80.05,79.89,80.03,6088.0,73.5997,73.7287,73.5813,73.7102,6088.0
2021-04-16 11:20:00,80.05,80.23,80.02,80.2,32406.0,73.7287,73.8944,73.701,73.8668,32406.0
2021-04-16 11:25:00,80.16,80.16,79.91,79.91,6200.0,73.83,73.83,73.5997,73.5997,6200.0
2021-04-16 11:30:00,79.91,80.1,79.91,80.08,4892.0,73.5997,73.7747,73.5997,73.7563,4892.0
2021-04-16 11:35:00,80.08,80.13,80.0,80.05,5200.0,73.7563,73.8023,73.6826,73.7287,5200.0
2021-04-16 11:40:00,80.08,80.11,79.92,79.92,12606.0,73.7563,73.7839,73.6089,73.6089,12606.0
2021-04-16 11:45:00,79.91,80.02,79.83,79.92,10620.0,73.5997,73.701,73.526,73.6089,10620.0
2021-04-16 11:50:00,79.9,80.01,79.89,79.98,13358.0,73.5905,73.6918,73.5813,73.6642,13358.0
2021-04-16 11:55:00,79.95,79.97,79.89,79.97,5428.0,73.6366,73.655,73.5813,73.655,5428.0
2021-04-16 12:00:00,79.96,80.07,79.96,80.0,4864.0,73.6458,73.7471,73.6458,73.6826,4864.0
2021-04-16 12:05:00,79.97,80.01,79.94,80.0,3458.0,73.655,73.6918,73.6273,73.6826,3458.0
2021-04-16 12:10:00,79.99,80.03,79.94,79.96,4000.0,73.6734,73.7102,73.6273,73.6458,4000.0
2021-04-16 12:15:00,79.94,80.05,79.94,80.02,5270.0,73.6273,73.7287,73.6273,73.701,5270.0
2021-04-16 12:20:00,80.03,80.05,79.98,80.03,8854.0,73.7102,73.7287,73.6642,73.7102,8854.0
2021-04-16 12:25:00,80.01,80.01,79.82,79.82,14866.0,73.6918,73.6918,73.5168,73.5168,14866.0
2021-04-16 12:30:00,79.78,79.81,79.7,79.72,6112.0,73.48,73.5076,73.4063,73.4247,6112.0
2021-04-16 12:35:00,79.71,79.71,79.61,79.69,4556.0,73.4155,73.4155,73.3234,73.3971,4556.0
2021-04-16 12:40:00,79.71,79.74,79.67,79.74,3656.0,73.4155,73.4431,73.3787,73.4431,3656.0
2021-04-16 12:45:00,79.76,79.77,79.7,79.73,2018.0,73.4616,73.4708,73.4063,73.4339,2018.0
2021-04-16 12:50:00,79.7,79.7,79.52,79.63,10218.0,73.4063,73.4063,73.2405,73.3418,10218.0
2021-04-16 12:55:00,79.62,79.67,79.62,79.66,1718.0,73.3326,73.3787,73.3326,73.3695,1718.0
2021-04-16 13:00:00,79.65,79.7,79.65,79.67,1998.0,73.3602,73.4063,73.3602,73.3787,1998.0
2021-04-16 13:05:00,79.69,79.71,79.64,79.71,3076.0,73.3971,73.4155,73.351,73.4155,3076.0
2021-04-16 13:10:00,79.72,79.72,79.66,79.66,5014.0,73.4247,73.4247,73.3695,73.3695,5014.0
2021-04-16 13:15:00,79.63,79.71,79.63,79.69,5618.0,73.3418,73.4155,73.3418,73.3971,5618.0
2021-04-16 13:20:00,79.66,79.66,79.57,79.6,2634.0,73.3695,73.3695,73.2866,73.3142,2634.0
2021-04-16 13:25:00,79.55,79.63,79.55,79.58,4442.0,73.2681,73.3418,73.2681,73.2958,4442.0
2021-04-16 13:30:00,79.58,79.64,79.52,79.54,4302.0,73.2958,73.351,73.2405,73.2589,4302.0
2021-04-16 13:35:00,79.57,79.57,79.5,79.55,3206.0,73.2866,73.2866,73.2221,73.2681,3206.0
2021-04-16 13:40:00,79.48,79.5,79.46,79.49,4164.0,73.2037,73.2221,73.1852,73.2129,4164.0
2021-04-16 13:45:00,79.5,79.52,79.39,79.43,5836.0,73.2221,73.2405,73.1208,73.1576,5836.0
2021-04-16 13:50:00,79.39,79.39,79.33,79.33,2200.0,73.1208,73.1208,73.0655,73.0655,2200.0
2021-04-16 13:55:00,79.33,79.33,79.31,79.32,3000.0,73.0655,73.0655,73.0471,73.0563,3000.0
2021-04-16 14:00:00,79.32,79.52,79.3,79.49,19594.0,73.0563,73.2405,73.0379,73.2129,19594.0
2021-04-16 14:05:00,79.49,79.54,79.45,79.5,3890.0,73.2129,73.2589,73.176,73.2221,3890.0
2021-04-16 14:10:00,79.44,79.46,79.29,79.3,8200.0,73.1668,73.1852,73.0287,73.0379,8200.0
2021-04-16 14:15:00,79.31,79.33,79.26,79.3,7336.0,73.0471,73.0655,73.001,73.0379,7336.0
2021-04-16 14:20:00,79.28,79.28,79.19,79.26,19840.0,73.0195,73.0195,72.9366,73.001,19840.0
2021-04-16 14:25:00,79.28,79.28,79.16,79.27,10918.0,73.0195,73.0195,72.9089,73.0103,10918.0
2021-04-16 14:30:00,79.27,79.29,79.17,79.23,4938.0,73.0103,73.0287,72.9181,72.9734,4938.0
2021-04-16 14:35:00,79.21,79.21,79.1,79.16,8194.0,72.955,72.955,72.8537,72.9089,8194.0
2021-04-16 14:40:00,79.17,79.18,79.11,79.11,6102.0,72.9181,72.9274,72.8629,72.8629,6102.0
2021-04-16 14:45:00,79.1,79.14,79.06,79.08,15904.0,72.8537,72.8905,72.8168,72.8353,15904.0
2021-04-16 14:50:00,79.08,79.11,79.06,79.11,16206.0,72.8353,72.8629,72.8168,72.8629,16206.0
2021-04-16 14:55:00,79.11,79.14,79.08,79.14,11310.0,72.8629,72.8905,72.8353,72.8905,11310.0
2021-04-16 15:00:00,79.15,79.22,79.08,79.09,16360.0,72.8997,72.9642,72.8353,72.8445,16360.0
2021-04-16 15:05:00,79.13,79.16,79.08,79.13,10202.0,72.8813,72.9089,72.8353,72.8813,10202.0
2021-04-16 15:10:00,79.14,79.19,79.08,79.17,10992.0,72.8905,72.9366,72.8353,72.9181,10992.0
2021-04-16 15:15:00,79.2,79.26,79.19,79.24,8786.0,72.9458,73.001,72.9366,72.9826,8786.0
2021-04-16 15:20:00,79.25,79.29,79.2,79.27,26218.0,72.9918,73.0287,72.9458,73.0103,26218.0
2021-04-16 15:25:00,79.28,79.29,79.2,79.25,13768.0,73.0195,73.0287,72.9458,72.9918,13768.0
2021-04-16 15:30:00,79.25,79.27,79.15,79.17,24550.0,72.9918,73.0103,72.8997,72.9181,24550.0
2021-04-16 15:35:00,79.17,79.25,79.15,79.25,17550.0,72.9181,72.9918,72.8997,72.9918,17550.0
2021-04-16 15:40:00,79.26,79.3,79.23,79.27,15182.0,73.001,73.0379,72.9734,73.0103,15182.0
2021-04-16 15:45:00,79.26,79.27,79.16,79.25,24150.0,73.001,73.0103,72.9089,72.9918,24150.0
2021-04-16 15:50:00,79.29,79.44,79.26,79.38,82686.0,73.0287,73.1668,73.001,73.1116,82686.0
2021-04-16 15:55:00,79.35,79.36,79.13,79.14,127366.0,73.0839,73.0931,72.8813,72.8905,127366.0
2021-04-19 09:30:00,78.85,78.97,78.22,78.31,59154.0,72.6234,72.7339,72.0432,72.1261,59154.0
2021-04-19 09:35:00,78.38,78.79,78.27,78.78,14400.0,72.1905,72.5682,72.0892,72.5589,14400.0
2021-04-19 09:40:00,78.75,78.99,78.75,78.99,4570.0,72.5313,72.7524,72.5313,72.7524,4570.0
2021-04-19 09:45:00,78.99,79.03,78.63,78.77,25930.0,72.7524,72.7892,72.4208,72.5497,25930.0
2021-04-19 09:50:00,78.86,78.86,78.71,78.74,5380.0,72.6326,72.6326,72.4945,72.5221,5380.0
2021-04-19 09:55:00,78.64,78.67,78.36,78.42,8646.0,72.43,72.4576,72.1721,72.2274,8646.0
2021-04-19 10:00:00,78.39,78.45,77.89,77.98,32398.0,72.1997,72.255,71.7392,71.8221,32398.0
2021-04-19 10:05:00,78.01,78.04,77.72,77.81,13600.0,71.8498,71.8774,71.5827,71.6655,13600.0
2021-04-19 10:10:00,77.8,77.8,77.47,77.56,13834.0,71.6563,71.6563,71.3524,71.4353,13834.0
2021-04-19 10:15:00,77.51,77.63,77.42,77.49,16546.0,71.3892,71.4998,71.3063,71.3708,16546.0
2021-04-19 10:20:00,77.52,77.77,77.52,77.67,37464.0,71.3984,71.6287,71.3984,71.5366,37464.0
2021-04-19 10:25:00,77.75,77.76,77.63,77.72,14762.0,71.6103,71.6195,71.4998,71.5827,14762.0
2021-04-19 10:30:00,77.63,77.66,77.58,77.62,15312.0,71.4998,71.5274,71.4537,71.4905,15312.0
2021-04-19 10:35:00,77.6,77.66,77.5,77.58,6000.0,71.4721,71.5274,71.38,71.4537,6000.0
2021-04-19 10:40:00,77.57,77.64,77.38,77.41,8632.0,71.4445,71.509,71.2695,71.2971,8632.0
2021-04-19 10:45:00,77.31,77.31,77.04,77.09,16930.0,71.205,71.205,70.9564,71.0024,16930.0
2021-04-19 10:50:00,77.08,77.47,77.08,77.45,6658.0,70.9932,71.3524,70.9932,71.334,6658.0
2021-04-19 10:55:00,77.47,77.6,77.33,77.33,7210.0,71.3524,71.4721,71.2234,71.2234,7210.0
2021-04-19 11:00:00,77.43,77.53,77.42,77.47,4908.0,71.3156,71.4077,71.3063,71.3524,4908.0
2021-04-19 11:05:00,77.39,77.46,77.29,77.33,6708.0,71.2787,71.3432,71.1866,71.2234,6708.0
2021-04-19 11:10:00,77.31,77.32,77.16,77.23,10950.0,71.205,71.2142,71.0669,71.1313,10950.0
2021-04-19 11:15:00,77.26,77.49,77.17,77.4,12402.0,71.159,71.3708,71.0761,71.2879,12402.0
2021-04-19 11:20:00,77.4,77.43,77.17,77.17,8600.0,71.2879,71.3156,71.0761,71.0761,8600.0
2021-04-19 11:25:00,77.16,77.33,77.16,77.28,6966.0,71.0669,71.2234,71.0669,71.1774,6966.0
2021-04-19 11:30:00,77.26,77.26,76.95,76.95,27722.0,71.159,71.159,70.8735,70.8735,27722.0
2021-04-19 11:35:00,76.95,77.03,76.93,77.0,5320.0,70.8735,70.9471,70.855,70.9195,5320.0
2021-04-19 11:40:00,77.08,77.13,76.84,76.84,12218.0,70.9932,71.0392,70.7721,70.7721,12218.0
2021-04-19 11:45:00,76.81,76.95,76.72,76.9,9652.0,70.7445,70.8735,70.6616,70.8274,9652.0
2021-04-19 11:50:00,76.93,77.26,76.93,77.22,7850.0,70.855,71.159,70.855,71.1221,7850.0
2021-04-19 11:55:00,77.19,77.19,76.98,77.03,5432.0,71.0945,71.0945,70.9011,70.9471,5432.0
2021-04-19 12:00:00,76.99,77.05,76.81,76.86,11492.0,70.9103,70.9656,70.7445,70.7906,11492.0
2021-04-19 12:05:00,76.86,77.08,76.76,77.08,15418.0,70.7906,70.9932,70.6985,70.9932,15418.0
2021-04-19 12:10:00,77.11,77.29,77.11,77.17,34628.0,71.0208,71.1866,71.0208,71.0761,34628.0
2021-04-19 12:15:00,77.23,77.32,77.17,77.17,7488.0,71.1313,71.2142,71.0761,71.0761,7488.0
2021-04-19 12:20:00,77.21,77.3,77.21,77.23,4758.0,71.1129,71.1958,71.1129,71.1313,4758.0
2021-04-19 12:25:00,77.2,77.21,76.86,76.89,25594.0,71.1037,71.1129,70.7906,70.8182,25594.0
2021-04-19 12:30:00,76.84,76.84,76.71,76.77,5832.0,70.7721,70.7721,70.6524,70.7077,5832.0
2021-04-19 12:35:00,76.71,76.83,76.7,76.7,12426.0,70.6524,70.7629,70.6432,70.6432,12426.0
2021-04-19 12:40:00,76.66,76.66,76.55,76.58,14670.0,70.6064,70.6064,70.505,70.5327,14670.0
2021-04-19 12:45:00,76.54,76.6,76.45,76.58,15086.0,70.4958,70.5511,70.4129,70.5327,15086.0
2021-04-19 12:50:00,76.57,76.67,76.54,76.67,5380.0,70.5235,70.6156,70.4958,70.6156,5380.0
2021-04-19 12:55:00,76.65,76.74,76.63,76.71,8444.0,70.5971,70.68,70.5787,70.6524,8444.0
2021-04-19 13:00:00,76.65,76.82,76.65,76.81,12360.0,70.5971,70.7537,70.5971,70.7445,12360.0
2021-04-19 13:05:00,76.84,76.86,76.75,76.78,5824.0,70.7721,70.7906,70.6893,70.7169,5824.0
2021-04-19 13:10:00,76.82,76.99,76.82,76.99,29990.0,70.7537,70.9103,70.7537,70.9103,29990.0
2021-04-19 13:15:00,77.01,77.06,76.9,76.97,12720.0,70.9287,70.9748,70.8274,70.8919,12720.0
2021-04-19 13:20:00,76.99,77.01,76.89,76.94,6120.0,70.9103,70.9287,70.8182,70.8642,6120.0
2021-04-19 13:25:00,76.95,76.96,76.82,76.96,21218.0,70.8735,70.8827,70.7537,70.8827,21218.0
2021-04-19 13:30:00,76.96,76.98,76.83,76.91,6936.0,70.8827,70.9011,70.7629,70.8366,6936.0
2021-04-19 13:35:00,76.98,77.07,76.98,77.03,4072.0,70.9011,70.984,70.9011,70.9471,4072.0
2021-04-19 13:40:00,77.03,77.04,76.87,76.88,7430.0,70.9471,70.9564,70.7998,70.809,7430.0
2021-04-19 13:45:00,76.83,76.91,76.83,76.86,5624.0,70.7629,70.8366,70.7629,70.7906,5624.0
2021-04-19 13:50:00,76.86,76.91,76.6,76.6,39326.0,70.7906,70.8366,70.5511,70.5511,39326.0
2021-04-19 13:55:00,76.59,76.67,76.55,76.66,23248.0,70.5419,70.6156,70.505,70.6064,23248.0
2021-04-19 14:00:00,76.64,76.7,76.57,76.61,21492.0,70.5879,70.6432,70.5235,70.5603,21492.0
2021-04-19 14:05:00,76.64,76.65,76.35,76.38,29746.0,70.5879,70.5971,70.3208,70.3485,29746.0
2021-04-19 14:10:00,76.39,76.55,76.39,76.46,22500.0,70.3577,70.505,70.3577,70.4222,22500.0
2021-04-19 14:15:00,76.48,76.64,76.48,76.58,12064.0,70.4406,70.5879,70.4406,70.5327,12064.0
2021-04-19 14:20:00,76.6,76.77,76.54,76.75,13414.0,70.5511,70.7077,70.4958,70.6893,13414.0
2021-04-19 14:25:00,76.72,76.86,76.69,76.79,18834.0,70.6616,70.7906,70.634,70.7261,18834.0
2021-04-19 14:30:00,76.77,76.79,76.66,76.73,9724.0,70.7077,70.7261,70.6064,70.6708,9724.0
2021-04-19 14:35:00,76.71,76.71,76.43,76.57,12554.0,70.6524,70.6524,70.3945,70.5235,12554.0
2021-04-19 14:40:00,76.55,76.76,76.55,76.67,12866.0,70.505,70.6985,70.505,70.6156,12866.0
2021-04-19 14:45:00,76.64,76.79,76.61,76.78,15194.0,70.5879,70.7261,70.5603,70.7169,15194.0
2021-04-19 14:50:00,76.76,76.77,76.67,76.72,16520.0,70.6985,70.7077,70.6156,70.6616,16520.0
2021-04-19 14:55:00,76.72,76.81,76.72,76.8,18660.0,70.6616,70.7445,70.6616,70.7353,18660.0
2021-04-19 15:00:00,76.8,76.8,76.67,76.78,16030.0,70.7353,70.7353,70.6156,70.7169,16030.0
2021-04-19 15:05:00,76.79,76.84,76.7,76.71,14684.0,70.7261,70.7721,70.6432,70.6524,14684.0
2021-04-19 15:10:00,76.72,76.74,76.6,76.6,13202.0,70.6616,70.68,70.5511,70.5511,13202.0
2021-04-19 15:15:00,76.6,76.6,76.48,76.48,25150.0,70.5511,70.5511,70.4406,70.4406,25150.0
2021-04-19 15:20:00,76.47,76.52,76.38,76.48,18858.0,70.4314,70.4774,70.3485,70.4406,18858.0
2021-04-19 15:25:00,76.42,76.52,76.42,76.52,21258.0,70.3853,70.4774,70.3853,70.4774,21258.0
2021-04-19 15:30:00,76.49,76.57,76.44,76.49,24044.0,70.4498,70.5235,70.4037,70.4498,24044.0
2021-04-19 15:35:00,76.51,76.62,76.5,76.58,17884.0,70.4682,70.5695,70.459,70.5327,17884.0
2021-04-19 15:40:00,76.6,76.78,76.6,76.75,56498.0,70.5511,70.7169,70.5511,70.6893,56498.0
2021-04-19 15:45:00,76.75,76.78,76.52,76.53,32632.0,70.6893,70.7169,70.4774,70.4866,32632.0
2021-04-19 15:50:00,76.51,76.9,76.51,76.89,108600.0,70.4682,70.8274,70.4682,70.8182,108600.0
2021-04-19 15:55:00,76.88,77.03,76.84,77.0,143850.0,70.809,70.9471,70.7721,70.9195,143850.0
2021-04-20 09:30:00,76.52,76.63,76.17,76.21,28636.0,70.4774,70.5787,70.1551,70.1919,28636.0
2021-04-20 09:35:00,76.19,76.62,76.11,76.2,13918.0,70.1735,70.5695,70.0998,70.1827,13918.0
2021-04-20 09:40:00,76.21,76.49,76.14,76.49,16280.0,70.1919,70.4498,70.1274,70.4498,16280.0
2021-04-20 09:45:00,76.55,76.75,76.44,76.6,9028.0,70.505,70.6893,70.4037,70.5511,9028.0
2021-04-20 09:50:00,76.56,76.67,76.36,76.64,10208.0,70.5143,70.6156,70.33,70.5879,10208.0
2021-04-20 09:55:00,76.67,76.71,76.26,76.36,6208.0,70.6156,70.6524,70.2379,70.33,6208.0
2021-04-20 10:00:00,76.3,76.55,76.11,76.13,15628.0,70.2748,70.505,70.0998,70.1182,15628.0
2021-04-20 10:05:00,76.08,76.23,76.05,76.17,14420.0,70.0722,70.2103,70.0445,70.1551,14420.0
2021-04-20 10:10:00,76.11,76.39,76.11,76.14,21072.0,70.0998,70.3577,70.0998,70.1274,21072.0
2021-04-20 10:15:00,76.17,76.2,76.03,76.13,11900.0,70.1551,70.1827,70.0261,70.1182,11900.0
2021-04-20 10:20:00,76.09,76.13,75.89,76.0,24150.0,70.0814,70.1182,69.8972,69.9985,24150.0
2021-04-20 10:25:00,75.99,76.05,75.91,76.03,18046.0,69.9893,70.0445,69.9156,70.0261,18046.0
2021-04-20 10:30:00,75.94,75.99,75.73,75.76,19766.0,69.9432,69.9893,69.7498,69.7774,19766.0
2021-04-20 10:35:00,75.76,75.79,75.52,75.54,30590.0,69.7774,69.8051,69.5564,69.5748,30590.0
2021-04-20 10:40:00,75.56,75.56,75.13,75.26,18456.0,69.5932,69.5932,69.1972,69.3169,18456.0
2021-04-20 10:45:00,75.23,75.26,75.08,75.14,38942.0,69.2893,69.3169,69.1511,69.2064,38942.0
2021-04-20 10:50:00,75.13,75.19,74.83,74.91,38358.0,69.1972,69.2524,68.9209,68.9946,38358.0
2021-04-20 10:55:00,74.92,75.22,74.88,75.1,24518.0,69.0038,69.2801,68.9669,69.1695,24518.0
2021-04-20 11:00:00,75.08,75.21,75.0,75.11,39864.0,69.1511,69.2709,69.0774,69.1788,39864.0
2021-04-20 11:05:00,75.11,75.17,75.05,75.17,21058.0,69.1788,69.234,69.1235,69.234,21058.0
2021-04-20 11:10:00,75.15,75.24,75.0,75.0,18544.0,69.2156,69.2985,69.0774,69.0774,18544.0
2021-04-20 11:15:00,74.94,74.98,74.56,74.56,25714.0,69.0222,69.059,68.6722,68.6722,25714.0
2021-04-20 11:20:00,74.55,74.58,74.39,74.39,23078.0,68.663,68.6906,68.5156,68.5156,23078.0
2021-04-20 11:25:00,74.41,74.65,74.41,74.58,21952.0,68.534,68.7551,68.534,68.6906,21952.0
2021-04-20 11:30:00,74.55,74.61,74.37,74.49,15274.0,68.663,68.7182,68.4972,68.6077,15274.0
2021-04-20 11:35:00,74.49,74.53,74.34,74.53,15070.0,68.6077,68.6446,68.4696,68.6446,15070.0
2021-04-20 11:40:00,74.57,74.59,74.44,74.5,9664.0,68.6814,68.6998,68.5617,68.6169,9664.0
2021-04-20 11:45:00,74.51,74.84,74.43,74.83,12422.0,68.6261,68.9301,68.5525,68.9209,12422.0
2021-04-20 11:50:00,74.79,74.83,74.61,74.77,7364.0,68.884,68.9209,68.7182,68.8656,7364.0
2021-04-20 11:55:00,74.79,74.89,74.78,74.84,11412.0,68.884,68.9761,68.8748,68.9301,11412.0
2021-04-20 12:00:00,74.84,74.92,74.75,74.92,16154.0,68.9301,69.0038,68.8472,69.0038,16154.0
2021-04-20 12:05:00,74.9,75.0,74.78,74.83,32506.0,68.9853,69.0774,68.8748,68.9209,32506.0
2021-04-20 12:10:00,74.85,75.13,74.84,75.13,6980.0,68.9393,69.1972,68.9301,69.1972,6980.0
2021-04-20 12:15:00,75.14,75.17,75.05,75.09,12804.0,69.2064,69.234,69.1235,69.1603,12804.0
2021-04-20 12:20:00,75.08,75.11,75.01,75.1,7550.0,69.1511,69.1788,69.0867,69.1695,7550.0
2021-04-20 12:25:00,75.04,75.11,75.04,75.05,3600.0,69.1143,69.1788,69.1143,69.1235,3600.0
2021-04-20 12:30:00,75.02,75.06,74.96,74.96,18742.0,69.0959,69.1327,69.0406,69.0406,18742.0
2021-04-20 12:35:00,74.92,75.04,74.83,75.02,9352.0,69.0038,69.1143,68.9209,69.0959,9352.0
2021-04-20 12:40:00,75.02,75.04,74.77,74.77,17566.0,69.0959,69.1143,68.8656,68.8656,17566.0
2021-04-20 12:45:00,74.8,74.83,74.78,74.82,9764.0,68.8932,68.9209,68.8748,68.9117,9764.0
2021-04-20 12:50:00,74.8,74.86,74.7,74.71,16414.0,68.8932,68.9485,68.8011,68.8103,16414.0
2021-04-20 12:55:00,74.71,74.92,74.71,74.86,9650.0,68.8103,69.0038,68.8103,68.9485,9650.0
2021-04-20 13:00:00,74.82,74.96,74.82,74.94,10556.0,68.9117,69.0406,68.9117,69.0222,10556.0
2021-04-20 13:05:00,74.92,74.92,74.85,74.86,9866.0,69.0038,69.0038,68.9393,68.9485,9866.0
2021-04-20 13:10:00,74.86,74.95,74.86,74.93,10942.0,68.9485,69.0314,68.9485,69.013,10942.0
2021-04-20 13:15:00,74.91,75.06,74.91,75.04,13408.0,68.9946,69.1327,68.9946,69.1143,13408.0
2021-04-20 13:20:00,75.02,75.02,74.79,74.83,18602.0,69.0959,69.0959,68.884,68.9209,18602.0
2021-04-20 13:25:00,74.8,74.82,74.74,74.75,11632.0,68.8932,68.9117,68.838,68.8472,11632.0
2021-04-20 13:30:00,74.78,74.89,74.74,74.85,8600.0,68.8748,68.9761,68.838,68.9393,8600.0
2021-04-20 13:35:00,74.85,75.0,74.83,74.98,13462.0,68.9393,69.0774,68.9209,69.059,13462.0
2021-04-20 13:40:00,74.96,75.0,74.91,74.95,9436.0,69.0406,69.0774,68.9946,69.0314,9436.0
2021-04-20 13:45:00,74.93,75.04,74.89,74.96,9814.0,69.013,69.1143,68.9761,69.0406,9814.0
2021-04-20 13:50:00,74.98,75.07,74.97,75.0,22358.0,69.059,69.1419,69.0498,69.0774,22358.0
2021-04-20 13:55:00,74.98,74.99,74.91,74.98,19720.0,69.059,69.0682,68.9946,69.059,19720.0
2021-04-20 14:00:00,74.97,75.0,74.92,74.96,10532.0,69.0498,69.0774,69.0038,69.0406,10532.0
2021-04-20 14:05:00,74.96,74.96,74.85,74.95,13622.0,69.0406,69.0406,68.9393,69.0314,13622.0
2021-04-20 14:10:00,74.96,74.98,74.92,74.94,9692.0,69.0406,69.059,69.0038,69.0222,9692.0
2021-04-20 14:15:00,74.92,74.97,74.87,74.88,8200.0,69.0038,69.0498,68.9577,68.9669,8200.0
2021-04-20 14:20:00,74.91,74.95,74.89,74.95,4600.0,68.9946,69.0314,68.9761,69.0314,4600.0
2021-04-20 14:25:00,74.9,74.91,74.78,74.78,9186.0,68.9853,68.9946,68.8748,68.8748,9186.0
2021-04-20 14:30:00,74.78,74.79,74.67,74.67,13704.0,68.8748,68.884,68.7735,68.7735,13704.0
2021-04-20 14:35:00,74.67,74.7,74.64,74.68,7994.0,68.7735,68.8011,68.7459,68.7827,7994.0
2021-04-20 14:40:00,74.7,74.75,74.66,74.73,8980.0,68.8011,68.8472,68.7643,68.8288,8980.0
2021-04-20 14:45:00,74.72,74.81,74.7,74.81,11764.0,68.8196,68.9024,68.8011,68.9024,11764.0
2021-04-20 14:50:00,74.86,74.86,74.74,74.74,7444.0,68.9485,68.9485,68.838,68.838,7444.0
2021-04-20 14:55:00,74.73,74.73,74.58,74.69,9400.0,68.8288,68.8288,68.6906,68.7919,9400.0
2021-04-20 15:00:00,74.72,74.95,74.68,74.95,13674.0,68.8196,69.0314,68.7827,69.0314,13674.0
2021-04-20 15:05:00,74.91,75.01,74.91,75.0,10918.0,68.9946,69.0867,68.9946,69.0774,10918.0
2021-04-20 15:10:00,74.99,75.02,74.87,74.91,24412.0,69.0682,69.0959,68.9577,68.9946,24412.0
2021-04-20 15:15:00,74.93,74.97,74.74,74.77,61314.0,69.013,69.0498,68.838,68.8656,61314.0
2021-04-20 15:20:00,74.77,74.8,74.69,74.75,39296.0,68.8656,68.8932,68.7919,68.8472,39296.0
2021-04-20 15:25:00,74.73,74.78,74.64,74.77,23900.0,68.8288,68.8748,68.7459,68.8656,23900.0
2021-04-20 15:30:00,74.75,74.92,74.73,74.9,28136.0,68.8472,69.0038,68.8288,68.9853,28136.0
2021-04-20 15:35:00,74.89,74.94,74.84,74.89,19946.0,68.9761,69.0222,68.9301,68.9761,19946.0
2021-04-20 15:40:00,74.89,75.08,74.88,75.08,20418.0,68.9761,69.1511,68.9669,69.1511,20418.0
2021-04-20 15:45:00,75.08,75.16,75.05,75.16,34116.0,69.1511,69.2248,69.1235,69.2248,34116.0
2021-04-20 15:50:00,75.14,75.2,74.96,75.02,94470.0,69.2064,69.2617,69.0406,69.0959,94470.0
2021-04-20 15:55:00,75.0,75.06,74.8,74.81,126050.0,69.0774,69.1327,68.8932,68.9024,126050.0
2021-04-21 09:30:00,74.69,75.22,74.14,74.36,139644.0,68.7919,69.2801,68.2854,68.488,139644.0
2021-04-21 09:35:00,74.4,74.45,73.95,74.36,47730.0,68.5248,68.5709,68.1104,68.488,47730.0
2021-04-21 09:40:00,74.24,74.78,74.17,74.57,41860.0,68.3775,68.8748,68.313,68.6814,41860.0
2021-04-21 09:45:00,74.57,75.35,74.57,75.34,36232.0,68.6814,69.3998,68.6814,69.3906,36232.0
2021-04-21 09:50:00,75.35,75.45,75.08,75.18,24400.0,69.3998,69.4919,69.1511,69.2432,24400.0
2021-04-21 09:55:00,75.22,75.22,74.98,75.21,12452.0,69.2801,69.2801,69.059,69.2709,12452.0
2021-04-21 10:00:00,75.24,75.41,75.17,75.27,29014.0,69.2985,69.4551,69.234,69.3261,29014.0
2021-04-21 10:05:00,75.35,75.41,75.24,75.4,16190.0,69.3998,69.4551,69.2985,69.4459,16190.0
2021-04-21 10:10:00,75.34,75.54,75.31,75.48,14844.0,69.3906,69.5748,69.363,69.5195,14844.0
2021-04-21 10:15:00,75.55,75.72,75.42,75.69,77990.0,69.584,69.7406,69.4643,69.713,77990.0
2021-04-21 10:20:00,75.67,75.86,75.66,75.81,27464.0,69.6945,69.8695,69.6853,69.8235,27464.0
2021-04-21 10:25:00,75.84,75.84,75.67,75.76,50206.0,69.8511,69.8511,69.6945,69.7774,50206.0
2021-04-21 10:30:00,75.74,75.83,75.65,75.73,22000.0,69.759,69.8419,69.6761,69.7498,22000.0
2021-04-21 10:35:00,75.67,75.85,75.67,75.67,15358.0,69.6945,69.8603,69.6945,69.6945,15358.0
2021-04-21 10:40:00,75.76,75.77,75.7,75.73,14386.0,69.7774,69.7866,69.7222,69.7498,14386.0
2021-04-21 10:45:00,75.8,75.91,75.77,75.91,16074.0,69.8143,69.9156,69.7866,69.9156,16074.0
2021-04-21 10:50:00,75.84,75.85,75.67,75.77,14400.0,69.8511,69.8603,69.6945,69.7866,14400.0
2021-04-21 10:55:00,75.75,75.89,75.75,75.89,15924.0,69.7682,69.8972,69.7682,69.8972,15924.0
2021-04-21 11:00:00,75.83,76.06,75.82,75.96,15904.0,69.8419,70.0537,69.8327,69.9616,15904.0
2021-04-21 11:05:00,75.91,76.0,75.75,75.83,13050.0,69.9156,69.9985,69.7682,69.8419,13050.0
2021-04-21 11:10:00,75.82,75.89,75.77,75.89,15394.0,69.8327,69.8972,69.7866,69.8972,15394.0
2021-04-21 11:15:00,75.92,76.14,75.92,76.14,14406.0,69.9248,70.1274,69.9248,70.1274,14406.0
2021-04-21 11:20:00,76.12,76.14,75.96,75.99,8256.0,70.109,70.1274,69.9616,69.9893,8256.0
2021-04-21 11:25:00,76.03,76.05,75.82,75.88,22358.0,70.0261,70.0445,69.8327,69.888,22358.0
2021-04-21 11:30:00,75.88,75.94,75.86,75.91,17080.0,69.888,69.9432,69.8695,69.9156,17080.0
2021-04-21 11:35:00,75.91,75.92,75.76,75.79,12800.0,69.9156,69.9248,69.7774,69.8051,12800.0
2021-04-21 11:40:00,75.79,75.88,75.78,75.87,13760.0,69.8051,69.888,69.7958,69.8787,13760.0
2021-04-21 11:45:00,75.86,75.91,75.84,75.9,10456.0,69.8695,69.9156,69.8511,69.9064,10456.0
2021-04-21 11:50:00,75.91,75.94,75.81,75.86,13944.0,69.9156,69.9432,69.8235,69.8695,13944.0
2021-04-21 11:55:00,75.87,76.07,75.87,75.99,13910.0,69.8787,70.0629,69.8787,69.9893,13910.0
2021-04-21 12:00:00,75.99,76.0,75.91,75.97,13326.0,69.9893,69.9985,69.9156,69.9708,13326.0
2021-04-21 12:05:00,75.97,76.07,75.94,75.98,17588.0,69.9708,70.0629,69.9432,69.9801,17588.0
2021-04-21 12:10:00,75.97,75.97,75.89,75.93,5400.0,69.9708,69.9708,69.8972,69.934,5400.0
2021-04-21 12:15:00,75.91,75.91,75.86,75.86,6200.0,69.9156,69.9156,69.8695,69.8695,6200.0
2021-04-21 12:20:00,75.88,76.0,75.85,75.97,12332.0,69.888,69.9985,69.8603,69.9708,12332.0
2021-04-21 12:25:00,75.99,76.11,75.99,76.05,13244.0,69.9893,70.0998,69.9893,70.0445,13244.0
2021-04-21 12:30:00,76.08,76.08,76.05,76.07,5318.0,70.0722,70.0722,70.0445,70.0629,5318.0
2021-04-21 12:35:00,76.08,76.35,76.08,76.35,12314.0,70.0722,70.3208,70.0722,70.3208,12314.0
2021-04-21 12:40:00,76.36,76.45,76.36,76.42,18364.0,70.33,70.4129,70.33,70.3853,18364.0
2021-04-21 12:45:00,76.42,76.45,76.27,76.27,12032.0,70.3853,70.4129,70.2472,70.2472,12032.0
2021-04-21 12:50:00,76.3,76.36,76.28,76.28,4600.0,70.2748,70.33,70.2564,70.2564,4600.0
2021-04-21 12:55:00,76.26,76.32,76.14,76.21,11066.0,70.2379,70.2932,70.1274,70.1919,11066.0
2021-04-21 13:00:00,76.17,76.36,76.17,76.36,8404.0,70.1551,70.33,70.1551,70.33,8404.0
2021-04-21 13:05:00,76.38,76.46,76.32,76.4,18822.0,70.3485,70.4222,70.2932,70.3669,18822.0
2021-04-21 13:10:00,76.43,76.49,76.37,76.42,10650.0,70.3945,70.4498,70.3393,70.3853,10650.0
2021-04-21 13:15:00,76.41,76.54,76.33,76.48,27066.0,70.3761,70.4958,70.3024,70.4406,27066.0
2021-04-21 13:20:00,76.52,76.6,76.52,76.57,10280.0,70.4774,70.5511,70.4774,70.5235,10280.0
2021-04-21 13:25:00,76.56,76.56,76.46,76.49,11818.0,70.5143,70.5143,70.4222,70.4498,11818.0
2021-04-21 13:30:00,76.47,76.53,76.47,76.51,6672.0,70.4314,70.4866,70.4314,70.4682,6672.0
2021-04-21 13:35:00,76.48,76.53,76.46,76.47,17764.0,70.4406,70.4866,70.4222,70.4314,17764.0
2021-04-21 13:40:00,76.45,76.45,76.36,76.39,13258.0,70.4129,70.4129,70.33,70.3577,13258.0
2021-04-21 13:45:00,76.39,76.47,76.37,76.47,6600.0,70.3577,70.4314,70.3393,70.4314,6600.0
2021-04-21 13:50:00,76.47,76.53,76.47,76.52,5034.0,70.4314,70.4866,70.4314,70.4774,5034.0
2021-04-21 13:55:00,76.53,76.64,76.53,76.64,8132.0,70.4866,70.5879,70.4866,70.5879,8132.0
2021-04-21 14:00:00,76.65,76.81,76.65,76.8,6512.0,70.5971,70.7445,70.5971,70.7353,6512.0
2021-04-21 14:05:00,76.79,76.8,76.73,76.75,5600.0,70.7261,70.7353,70.6708,70.6893,5600.0
2021-04-21 14:10:00,76.7,76.73,76.66,76.71,17556.0,70.6432,70.6708,70.6064,70.6524,17556.0
2021-04-21 14:15:00,76.72,76.75,76.68,76.74,9560.0,70.6616,70.6893,70.6248,70.68,9560.0
2021-04-21 14:20:00,76.77,76.77,76.61,76.63,6560.0,70.7077,70.7077,70.5603,70.5787,6560.0
2021-04-21 14:25:00,76.62,76.71,76.62,76.69,3584.0,70.5695,70.6524,70.5695,70.634,3584.0
2021-04-21 14:30:00,76.68,76.74,76.67,76.7,7692.0,70.6248,70.68,70.6156,70.6432,7692.0
2021-04-21 14:35:00,76.71,76.72,76.64,76.64,9716.0,70.6524,70.6616,70.5879,70.5879,9716.0
2021-04-21 14:40:00,76.62,76.66,76.6,76.63,12750.0,70.5695,70.6064,70.5511,70.5787,12750.0
2021-04-21 14:45:00,76.62,76.68,76.58,76.58,9342.0,70.5695,70.6248,70.5327,70.5327,9342.0
2021-04-21 14:50:00,76.56,76.61,76.55,76.61,5800.0,70.5143,70.5603,70.505,70.5603,5800.0
2021-04-21 14:55:00,76.61,76.74,76.58,76.7,85164.0,70.5603,70.68,70.5327,70.6432,85164.0
2021-04-21 15:00:00,76.69,76.74,76.68,76.7,12276.0,70.634,70.68,70.6248,70.6432,12276.0
2021-04-21 15:05:00,76.7,76.73,76.65,76.73,6820.0,70.6432,70.6708,70.5971,70.6708,6820.0
2021-04-21 15:10:00,76.75,76.77,76.72,76.72,20710.0,70.6893,70.7077,70.6616,70.6616,20710.0
2021-04-21 15:15:00,76.73,76.79,76.7,76.79,29454.0,70.6708,70.7261,70.6432,70.7261,29454.0
2021-04-21 15:20:00,76.82,76.88,76.81,76.83,12778.0,70.7537,70.809,70.7445,70.7629,12778.0
2021-04-21 15:25:00,76.83,76.89,76.8,76.82,36922.0,70.7629,70.8182,70.7353,70.7537,36922.0
2021-04-21 15:30:00,76.79,77.03,76.79,77.03,25696.0,70.7261,70.9471,70.7261,70.9471,25696.0
2021-04-21 15:35:00,77.02,77.02,76.87,76.87,17926.0,70.9379,70.9379,70.7998,70.7998,17926.0
2021-04-21 15:40:00,76.88,77.01,76.83,77.01,22032.0,70.809,70.9287,70.7629,70.9287,22032.0
2021-04-21 15:45:00,77.05,77.07,77.0,77.07,28704.0,70.9656,70.984,70.9195,70.984,28704.0
2021-04-21 15:50:00,77.08,77.23,76.96,77.18,99694.0,70.9932,71.1313,70.8827,71.0853,99694.0
2021-04-21 15:55:00,77.22,77.47,77.04,77.33,903796.0,71.1221,71.3524,70.9564,71.2234,903796.0
2021-04-22 09:30:00,77.15,77.28,76.56,76.61,54790.0,71.0577,71.1774,70.5143,70.5603,54790.0
2021-04-22 09:35:00,76.64,76.65,76.28,76.35,20190.0,70.5879,70.5971,70.2564,70.3208,20190.0
2021-04-22 09:40:00,76.36,76.47,76.14,76.19,17718.0,70.33,70.4314,70.1274,70.1735,17718.0
2021-04-22 09:45:00,76.2,76.22,75.93,76.1,23800.0,70.1827,70.2011,69.934,70.0906,23800.0
2021-04-22 09:50:00,76.24,76.32,75.97,76.17,8400.0,70.2195,70.2932,69.9708,70.1551,8400.0
2021-04-22 09:55:00,75.97,76.7,75.97,76.67,15048.0,69.9708,70.6432,69.9708,70.6156,15048.0
2021-04-22 10:00:00,76.62,76.7,76.44,76.56,10388.0,70.5695,70.6432,70.4037,70.5143,10388.0
2021-04-22 10:05:00,76.64,76.71,76.55,76.65,20596.0,70.5879,70.6524,70.505,70.5971,20596.0
2021-04-22 10:10:00,76.63,76.7,76.51,76.7,9100.0,70.5787,70.6432,70.4682,70.6432,9100.0
2021-04-22 10:15:00,76.75,76.75,76.4,76.45,27432.0,70.6893,70.6893,70.3669,70.4129,27432.0
2021-04-22 10:20:00,76.46,76.73,76.28,76.73,54776.0,70.4222,70.6708,70.2564,70.6708,54776.0
2021-04-22 10:25:00,76.83,76.99,76.77,76.8,8984.0,70.7629,70.9103,70.7077,70.7353,8984.0
2021-04-22 10:30:00,76.8,77.25,76.79,77.25,12864.0,70.7353,71.1498,70.7261,71.1498,12864.0
2021-04-22 10:35:00,77.21,77.25,77.12,77.12,30908.0,71.1129,71.1498,71.03,71.03,30908.0
2021-04-22 10:40:00,77.11,77.17,77.0,77.0,10300.0,71.0208,71.0761,70.9195,70.9195,10300.0
2021-04-22 10:45:00,77.0,77.04,76.92,76.94,6066.0,70.9195,70.9564,70.8458,70.8642,6066.0
2021-04-22 10:50:00,76.96,77.22,76.91,77.14,14392.0,70.8827,71.1221,70.8366,71.0485,14392.0
2021-04-22 10:55:00,77.13,77.18,77.05,77.14,3026.0,71.0392,71.0853,70.9656,71.0485,3026.0
2021-04-22 11:00:00,77.17,77.18,77.04,77.09,8332.0,71.0761,71.0853,70.9564,71.0024,8332.0
2021-04-22 11:05:00,77.08,77.11,76.98,77.11,9748.0,70.9932,71.0208,70.9011,71.0208,9748.0
2021-04-22 11:10:00,77.11,77.13,77.05,77.05,13414.0,71.0208,71.0392,70.9656,70.9656,13414.0
2021-04-22 11:15:00,77.06,77.08,76.99,77.02,4400.0,70.9748,70.9932,70.9103,70.9379,4400.0
2021-04-22 11:20:00,77.1,77.15,77.1,77.15,1614.0,71.0116,71.0577,71.0116,71.0577,1614.0
2021-04-22 11:25:00,77.19,77.25,77.1,77.11,9212.0,71.0945,71.1498,71.0116,71.0208,9212.0
2021-04-22 11:30:00,77.11,77.29,77.01,77.27,17964.0,71.0208,71.1866,70.9287,71.1682,17964.0
2021-04-22 11:35:00,77.28,77.28,77.1,77.19,15096.0,71.1774,71.1774,71.0116,71.0945,15096.0
2021-04-22 11:40:00,77.19,77.21,77.13,77.2,7600.0,71.0945,71.1129,71.0392,71.1037,7600.0
2021-04-22 11:45:00,77.17,77.17,77.11,77.11,4792.0,71.0761,71.0761,71.0208,71.0208,4792.0
2021-04-22 11:50:00,77.13,77.17,77.07,77.14,2800.0,71.0392,71.0761,70.984,71.0485,2800.0
2021-04-22 11:55:00,77.1,77.14,77.09,77.09,3018.0,71.0116,71.0485,71.0024,71.0024,3018.0
2021-04-22 12:00:00,77.1,77.11,77.06,77.06,3400.0,71.0116,71.0208,70.9748,70.9748,3400.0
2021-04-22 12:05:00,77.04,77.05,77.02,77.02,3418.0,70.9564,70.9656,70.9379,70.9379,3418.0
2021-04-22 12:10:00,77.07,77.08,76.97,77.06,13800.0,70.984,70.9932,70.8919,70.9748,13800.0
2021-04-22 12:15:00,77.07,77.19,77.07,77.14,6734.0,70.984,71.0945,70.984,71.0485,6734.0
2021-04-22 12:20:00,77.17,77.24,77.16,77.23,9052.0,71.0761,71.1406,71.0669,71.1313,9052.0
2021-04-22 12:25:00,77.23,77.28,77.23,77.25,29704.0,71.1313,71.1774,71.1313,71.1498,29704.0
2021-04-22 12:30:00,77.25,77.35,77.25,77.31,2786.0,71.1498,71.2419,71.1498,71.205,2786.0
2021-04-22 12:35:00,77.24,77.35,77.24,77.33,1000.0,71.1406,71.2419,71.1406,71.2234,1000.0
2021-04-22 12:40:00,77.37,77.4,77.33,77.4,4760.0,71.2603,71.2879,71.2234,71.2879,4760.0
2021-04-22 12:45:00,77.41,77.45,77.39,77.4,3200.0,71.2971,71.334,71.2787,71.2879,3200.0
2021-04-22 12:50:00,77.45,77.53,77.44,77.48,16374.0,71.334,71.4077,71.3248,71.3616,16374.0
2021-04-22 12:55:00,77.5,77.58,77.48,77.54,6400.0,71.38,71.4537,71.3616,71.4169,6400.0
2021-04-22 13:00:00,77.5,77.5,77.42,77.42,400.0,71.38,71.38,71.3063,71.3063,400.0
2021-04-22 13:05:00,77.38,77.38,76.82,77.0,34678.0,71.2695,71.2695,70.7537,70.9195,34678.0
2021-04-22 13:10:00,76.95,76.96,76.46,76.69,23312.0,70.8735,70.8827,70.4222,70.634,23312.0
2021-04-22 13:15:00,76.6,76.69,76.17,76.2,14308.0,70.5511,70.634,70.1551,70.1827,14308.0
2021-04-22 13:20:00,76.21,76.66,76.14,76.57,14066.0,70.1919,70.6064,70.1274,70.5235,14066.0
2021-04-22 13:25:00,76.62,76.8,76.56,76.77,37490.0,70.5695,70.7353,70.5143,70.7077,37490.0
2021-04-22 13:30:00,76.77,76.78,76.5,76.63,27056.0,70.7077,70.7169,70.459,70.5787,27056.0
2021-04-22 13:35:00,76.58,76.61,76.37,76.49,20516.0,70.5327,70.5603,70.3393,70.4498,20516.0
2021-04-22 13:40:00,76.46,76.46,75.92,75.93,12834.0,70.4222,70.4222,69.9248,69.934,12834.0
2021-04-22 13:45:00,75.92,76.19,75.74,75.79,12294.0,69.9248,70.1735,69.759,69.8051,12294.0
2021-04-22 13:50:00,75.81,75.86,75.59,75.61,19422.0,69.8235,69.8695,69.6209,69.6393,19422.0
2021-04-22 13:55:00,75.61,75.75,75.51,75.52,42138.0,69.6393,69.7682,69.5472,69.5564,42138.0
2021-04-22 14:00:00,75.53,75.53,75.24,75.38,23320.0,69.5656,69.5656,69.2985,69.4274,23320.0
2021-04-22 14:05:00,75.33,75.78,75.3,75.77,29230.0,69.3814,69.7958,69.3538,69.7866,29230.0
2021-04-22 14:10:00,75.67,75.73,75.6,75.7,34832.0,69.6945,69.7498,69.6301,69.7222,34832.0
2021-04-22 14:15:00,75.73,75.83,75.63,75.63,9508.0,69.7498,69.8419,69.6577,69.6577,9508.0
2021-04-22 14:20:00,75.68,75.71,75.54,75.56,17886.0,69.7037,69.7314,69.5748,69.5932,17886.0
2021-04-22 14:25:00,75.57,75.92,75.56,75.89,10320.0,69.6024,69.9248,69.5932,69.8972,10320.0
2021-04-22 14:30:00,75.89,76.02,75.84,76.02,17864.0,69.8972,70.0169,69.8511,70.0169,17864.0
2021-04-22 14:35:00,75.99,76.04,75.88,75.94,10854.0,69.9893,70.0353,69.888,69.9432,10854.0
2021-04-22 14:40:00,75.89,76.14,75.89,76.14,5610.0,69.8972,70.1274,69.8972,70.1274,5610.0
2021-04-22 14:45:00,76.15,76.16,75.9,75.92,11152.0,70.1366,70.1458,69.9064,69.9248,11152.0
2021-04-22 14:50:00,75.92,75.98,75.71,75.82,14408.0,69.9248,69.9801,69.7314,69.8327,14408.0
2021-04-22 14:55:00,75.8,76.07,75.79,75.94,15710.0,69.8143,70.0629,69.8051,69.9432,15710.0
2021-04-22 15:00:00,75.91,76.11,75.9,75.93,14168.0,69.9156,70.0998,69.9064,69.934,14168.0
2021-04-22 15:05:00,75.92,76.01,75.63,75.66,21172.0,69.9248,70.0077,69.6577,69.6853,21172.0
2021-04-22 15:10:00,75.66,75.87,75.66,75.78,16164.0,69.6853,69.8787,69.6853,69.7958,16164.0
2021-04-22 15:15:00,75.81,75.81,75.62,75.75,19144.0,69.8235,69.8235,69.6485,69.7682,19144.0
2021-04-22 15:20:00,75.7,75.78,75.64,75.72,15276.0,69.7222,69.7958,69.6669,69.7406,15276.0
2021-04-22 15:25:00,75.69,75.75,75.59,75.64,18132.0,69.713,69.7682,69.6209,69.6669,18132.0
2021-04-22 15:30:00,75.63,75.89,75.61,75.82,31750.0,69.6577,69.8972,69.6393,69.8327,31750.0
2021-04-22 15:35:00,75.81,75.92,75.73,75.81,31270.0,69.8235,69.9248,69.7498,69.8235,31270.0
2021-04-22 15:40:00,75.83,75.89,75.77,75.79,40326.0,69.8419,69.8972,69.7866,69.8051,40326.0
2021-04-22 15:45:00,75.79,76.04,75.77,75.83,64686.0,69.8051,70.0353,69.7866,69.8419,64686.0
2021-04-22 15:50:00,75.85,75.97,75.71,75.74,95610.0,69.8603,69.9708,69.7314,69.759,95610.0
2021-04-22 15:55:00,75.74,75.82,75.63,75.69,218270.0,69.759,69.8327,69.6577,69.713,218270.0
2021-04-23 09:30:00,76.57,76.91,76.38,76.91,39988.0,70.5235,70.8366,70.3485,70.8366,39988.0
2021-04-23 09:35:00,76.89,77.42,76.8,77.27,16974.0,70.8182,71.3063,70.7353,71.1682,16974.0
2021-04-23 09:40:00,77.33,77.35,77.14,77.29,10246.0,71.2234,71.2419,71.0485,71.1866,10246.0
2021-04-23 09:45:00,77.34,77.7,77.13,77.62,16096.0,71.2327,71.5642,71.0392,71.4905,16096.0
2021-04-23 09:50:00,77.64,77.86,77.58,77.77,10722.0,71.509,71.7116,71.4537,71.6287,10722.0
2021-04-23 09:55:00,77.74,77.86,77.72,77.77,55864.0,71.6011,71.7116,71.5827,71.6287,55864.0
2021-04-23 10:00:00,77.78,78.07,77.78,78.02,25358.0,71.6379,71.905,71.6379,71.859,25358.0
2021-04-23 10:05:00,78.08,78.09,77.92,78.05,21626.0,71.9142,71.9234,71.7669,71.8866,21626.0
2021-04-23 10:10:00,78.1,78.2,78.06,78.19,20110.0,71.9326,72.0247,71.8958,72.0155,20110.0
2021-04-23 10:15:00,78.2,78.23,77.94,77.97,10944.0,72.0247,72.0524,71.7853,71.8129,10944.0
2021-04-23 10:20:00,77.98,78.1,77.92,77.97,27782.0,71.8221,71.9326,71.7669,71.8129,27782.0
2021-04-23 10:25:00,78.0,78.21,77.97,78.11,26650.0,71.8405,72.034,71.8129,71.9419,26650.0
2021-04-23 10:30:00,78.14,78.21,77.97,78.08,47366.0,71.9695,72.034,71.8129,71.9142,47366.0
2021-04-23 10:35:00,78.08,78.22,78.03,78.03,17420.0,71.9142,72.0432,71.8682,71.8682,17420.0
2021-04-23 10:40:00,78.0,78.06,77.83,77.83,19354.0,71.8405,71.8958,71.684,71.684,19354.0
2021-04-23 10:45:00,77.79,78.0,77.75,77.97,7816.0,71.6471,71.8405,71.6103,71.8129,7816.0
2021-04-23 10:50:00,77.95,78.08,77.89,77.97,14090.0,71.7945,71.9142,71.7392,71.8129,14090.0
2021-04-23 10:55:00,77.98,78.07,77.87,78.06,12016.0,71.8221,71.905,71.7208,71.8958,12016.0
2021-04-23 11:00:00,78.06,78.25,78.05,78.17,17248.0,71.8958,72.0708,71.8866,71.9971,17248.0
2021-04-23 11:05:00,78.19,78.22,78.04,78.05,8108.0,72.0155,72.0432,71.8774,71.8866,8108.0
2021-04-23 11:10:00,78.06,78.11,77.9,77.91,19864.0,71.8958,71.9419,71.7484,71.7576,19864.0
2021-04-23 11:15:00,77.95,78.01,77.92,77.98,13856.0,71.7945,71.8498,71.7669,71.8221,13856.0
2021-04-23 11:20:00,78.0,78.04,77.92,78.0,43692.0,71.8405,71.8774,71.7669,71.8405,43692.0
2021-04-23 11:25:00,78.0,78.05,77.8,77.82,23590.0,71.8405,71.8866,71.6563,71.6748,23590.0
2021-04-23 11:30:00,77.83,77.9,77.69,77.69,33476.0,71.684,71.7484,71.555,71.555,33476.0
2021-04-23 11:35:00,77.7,77.78,77.67,77.73,66048.0,71.5642,71.6379,71.5366,71.5919,66048.0
2021-04-23 11:40:00,77.69,77.73,77.53,77.57,38184.0,71.555,71.5919,71.4077,71.4445,38184.0
2021-04-23 11:45:00,77.57,77.8,77.51,77.79,54634.0,71.4445,71.6563,71.3892,71.6471,54634.0
2021-04-23 11:50:00,77.82,77.86,77.73,77.73,18540.0,71.6748,71.7116,71.5919,71.5919,18540.0
2021-04-23 11:55:00,77.72,77.73,77.53,77.55,23594.0,71.5827,71.5919,71.4077,71.4261,23594.0
2021-04-23 12:00:00,77.53,77.61,77.42,77.45,22238.0,71.4077,71.4813,71.3063,71.334,22238.0
2021-04-23 12:05:00,77.47,77.66,77.46,77.61,30986.0,71.3524,71.5274,71.3432,71.4813,30986.0
2021-04-23 12:10:00,77.6,77.6,77.47,77.51,22420.0,71.4721,71.4721,71.3524,71.3892,22420.0
2021-04-23 12:15:00,77.5,77.5,77.36,77.39,35592.0,71.38,71.38,71.2511,71.2787,35592.0
2021-04-23 12:20:00,77.39,77.54,77.37,77.51,59352.0,71.2787,71.4169,71.2603,71.3892,59352.0
2021-04-23 12:25:00,77.52,77.52,77.33,77.35,18930.0,71.3984,71.3984,71.2234,71.2419,18930.0
2021-04-23 12:30:00,77.36,77.66,77.36,77.64,10200.0,71.2511,71.5274,71.2511,71.509,10200.0
2021-04-23 12:35:00,77.63,77.68,77.58,77.68,21184.0,71.4998,71.5458,71.4537,71.5458,21184.0
2021-04-23 12:40:00,77.69,77.9,77.69,77.84,21322.0,71.555,71.7484,71.555,71.6932,21322.0
2021-04-23 12:45:00,77.85,77.93,77.8,77.91,10252.0,71.7024,71.7761,71.6563,71.7576,10252.0
2021-04-23 12:50:00,77.92,77.97,77.91,77.96,17432.0,71.7669,71.8129,71.7576,71.8037,17432.0
2021-04-23 12:55:00,77.99,78.13,77.99,78.13,16358.0,71.8313,71.9603,71.8313,71.9603,16358.0
2021-04-23 13:00:00,78.14,78.2,78.03,78.03,11422.0,71.9695,72.0247,71.8682,71.8682,11422.0
2021-04-23 13:05:00,78.02,78.11,78.01,78.07,8612.0,71.859,71.9419,71.8498,71.905,8612.0
2021-04-23 13:10:00,78.11,78.19,78.08,78.11,5826.0,71.9419,72.0155,71.9142,71.9419,5826.0
2021-04-23 13:15:00,78.1,78.14,78.05,78.1,13324.0,71.9326,71.9695,71.8866,71.9326,13324.0
2021-04-23 13:20:00,78.09,78.09,77.98,77.98,12210.0,71.9234,71.9234,71.8221,71.8221,12210.0
2021-04-23 13:25:00,77.98,78.11,77.98,78.11,11638.0,71.8221,71.9419,71.8221,71.9419,11638.0
2021-04-23 13:30:00,78.11,78.11,78.08,78.1,6146.0,71.9419,71.9419,71.9142,71.9326,6146.0
2021-04-23 13:35:00,78.11,78.26,78.1,78.26,17712.0,71.9419,72.08,71.9326,72.08,17712.0
2021-04-23 13:40:00,78.28,78.28,78.18,78.26,7350.0,72.0984,72.0984,72.0063,72.08,7350.0
2021-04-23 13:45:00,78.24,78.28,78.15,78.16,5002.0,72.0616,72.0984,71.9787,71.9879,5002.0
2021-04-23 13:50:00,78.17,78.25,78.14,78.22,11158.0,71.9971,72.0708,71.9695,72.0432,11158.0
2021-04-23 13:55:00,78.23,78.23,78.14,78.14,7878.0,72.0524,72.0524,71.9695,71.9695,7878.0
2021-04-23 14:00:00,78.17,78.34,78.17,78.31,11802.0,71.9971,72.1537,71.9971,72.1261,11802.0
2021-04-23 14:05:00,78.29,78.33,78.27,78.27,9162.0,72.1076,72.1445,72.0892,72.0892,9162.0
2021-04-23 14:10:00,78.27,78.27,78.17,78.17,10508.0,72.0892,72.0892,71.9971,71.9971,10508.0
2021-04-23 14:15:00,78.18,78.2,77.99,77.99,13652.0,72.0063,72.0247,71.8313,71.8313,13652.0
2021-04-23 14:20:00,78.02,78.1,78.01,78.07,12882.0,71.859,71.9326,71.8498,71.905,12882.0
2021-04-23 14:25:00,78.08,78.08,78.01,78.06,44492.0,71.9142,71.9142,71.8498,71.8958,44492.0
2021-04-23 14:30:00,78.08,78.08,78.02,78.08,12688.0,71.9142,71.9142,71.859,71.9142,12688.0
2021-04-23 14:35:00,78.1,78.17,78.05,78.14,7714.0,71.9326,71.9971,71.8866,71.9695,7714.0
2021-04-23 14:40:00,78.14,78.25,78.14,78.2,7028.0,71.9695,72.0708,71.9695,72.0247,7028.0
2021-04-23 14:45:00,78.21,78.25,78.18,78.23,5600.0,72.034,72.0708,72.0063,72.0524,5600.0
2021-04-23 14:50:00,78.23,78.42,78.21,78.42,15476.0,72.0524,72.2274,72.034,72.2274,15476.0
2021-04-23 14:55:00,78.45,78.52,78.45,78.47,13088.0,72.255,72.3195,72.255,72.2734,13088.0
2021-04-23 15:00:00,78.49,78.5,78.35,78.42,11630.0,72.2918,72.3011,72.1629,72.2274,11630.0
2021-04-23 15:05:00,78.44,78.55,78.43,78.47,15918.0,72.2458,72.3471,72.2366,72.2734,15918.0
2021-04-23 15:10:00,78.48,78.57,78.48,78.54,15776.0,72.2826,72.3655,72.2826,72.3379,15776.0
2021-04-23 15:15:00,78.54,78.59,78.49,78.5,14594.0,72.3379,72.384,72.2918,72.3011,14594.0
2021-04-23 15:20:00,78.5,78.61,78.49,78.58,14102.0,72.3011,72.4024,72.2918,72.3747,14102.0
2021-04-23 15:25:00,78.57,78.61,78.5,78.5,17984.0,72.3655,72.4024,72.3011,72.3011,17984.0
2021-04-23 15:30:00,78.54,78.56,78.46,78.53,21268.0,72.3379,72.3563,72.2642,72.3287,21268.0
2021-04-23 15:35:00,78.53,78.55,78.45,78.48,109190.0,72.3287,72.3471,72.255,72.2826,109190.0
2021-04-23 15:40:00,78.48,78.55,78.36,78.38,103590.0,72.2826,72.3471,72.1721,72.1905,103590.0
2021-04-23 15:45:00,78.37,78.45,78.32,78.42,53666.0,72.1813,72.255,72.1353,72.2274,53666.0
2021-04-23 15:50:00,78.42,78.5,78.27,78.35,85910.0,72.2274,72.3011,72.0892,72.1629,85910.0
2021-04-23 15:55:00,78.33,78.35,78.14,78.19,220564.0,72.1445,72.1629,71.9695,72.0155,220564.0
2021-04-26 09:30:00,78.04,78.79,77.86,78.61,58740.0,71.8774,72.5682,71.7116,72.4024,58740.0
2021-04-26 09:35:00,78.61,78.89,78.59,78.81,17230.0,72.4024,72.6603,72.384,72.5866,17230.0
2021-04-26 09:40:00,78.88,78.94,78.72,78.86,10452.0,72.6511,72.7063,72.5037,72.6326,10452.0
2021-04-26 09:45:00,78.87,79.29,78.85,79.1,14474.0,72.6418,73.0287,72.6234,72.8537,14474.0
2021-04-26 09:50:00,79.02,79.04,78.83,78.95,11186.0,72.78,72.7984,72.605,72.7155,11186.0
2021-04-26 09:55:00,79.01,79.39,79.01,79.29,11162.0,72.7708,73.1208,72.7708,73.0287,11162.0
2021-04-26 10:00:00,79.33,79.5,79.3,79.42,12512.0,73.0655,73.2221,73.0379,73.1484,12512.0
2021-04-26 10:05:00,79.48,79.57,79.42,79.56,12180.0,73.2037,73.2866,73.1484,73.2774,12180.0
2021-04-26 10:10:00,79.48,79.61,79.42,79.56,10378.0,73.2037,73.3234,73.1484,73.2774,10378.0
2021-04-26 10:15:00,79.48,79.58,79.21,79.35,18222.0,73.2037,73.2958,72.955,73.0839,18222.0
2021-04-26 10:20:00,79.38,79.38,79.23,79.33,7516.0,73.1116,73.1116,72.9734,73.0655,7516.0
2021-04-26 10:25:00,79.33,79.39,79.27,79.29,7320.0,73.0655,73.1208,73.0103,73.0287,7320.0
2021-04-26 10:30:00,79.31,79.36,79.25,79.36,5186.0,73.0471,73.0931,72.9918,73.0931,5186.0
2021-04-26 10:35:00,79.38,79.46,79.29,79.34,5836.0,73.1116,73.1852,73.0287,73.0747,5836.0
2021-04-26 10:40:00,79.29,79.3,79.21,79.22,10464.0,73.0287,73.0379,72.955,72.9642,10464.0
2021-04-26 10:45:00,79.26,79.29,79.16,79.17,9538.0,73.001,73.0287,72.9089,72.9181,9538.0
2021-04-26 10:50:00,79.16,79.26,79.1,79.11,5914.0,72.9089,73.001,72.8537,72.8629,5914.0
2021-04-26 10:55:00,79.07,79.13,79.04,79.1,5814.0,72.826,72.8813,72.7984,72.8537,5814.0
2021-04-26 11:00:00,79.07,79.24,79.03,79.24,8496.0,72.826,72.9826,72.7892,72.9826,8496.0
2021-04-26 11:05:00,79.24,79.25,79.18,79.23,6096.0,72.9826,72.9918,72.9274,72.9734,6096.0
2021-04-26 11:10:00,79.24,79.32,79.21,79.32,4660.0,72.9826,73.0563,72.955,73.0563,4660.0
2021-04-26 11:15:00,79.31,79.36,79.25,79.31,6066.0,73.0471,73.0931,72.9918,73.0471,6066.0
2021-04-26 11:20:00,79.31,79.31,79.19,79.21,5706.0,73.0471,73.0471,72.9366,72.955,5706.0
2021-04-26 11:25:00,79.21,79.33,79.21,79.27,5874.0,72.955,73.0655,72.955,73.0103,5874.0
2021-04-26 11:30:00,79.29,79.33,79.23,79.33,3200.0,73.0287,73.0655,72.9734,73.0655,3200.0
2021-04-26 11:35:00,79.29,79.33,79.26,79.3,3000.0,73.0287,73.0655,73.001,73.0379,3000.0
2021-04-26 11:40:00,79.24,79.27,79.24,79.24,2500.0,72.9826,73.0103,72.9826,72.9826,2500.0
2021-04-26 11:45:00,79.22,79.29,79.21,79.24,11888.0,72.9642,73.0287,72.955,72.9826,11888.0
2021-04-26 11:50:00,79.24,79.5,79.24,79.47,32354.0,72.9826,73.2221,72.9826,73.1945,32354.0
2021-04-26 11:55:00,79.49,79.71,79.47,79.68,40058.0,73.2129,73.4155,73.1945,73.3879,40058.0
2021-04-26 12:00:00,79.68,79.74,79.63,79.69,16508.0,73.3879,73.4431,73.3418,73.3971,16508.0
2021-04-26 12:05:00,79.69,79.69,79.53,79.53,21656.0,73.3971,73.3971,73.2497,73.2497,21656.0
2021-04-26 12:10:00,79.58,79.68,79.54,79.68,19302.0,73.2958,73.3879,73.2589,73.3879,19302.0
2021-04-26 12:15:00,79.66,79.73,79.61,79.61,13968.0,73.3695,73.4339,73.3234,73.3234,13968.0
2021-04-26 12:20:00,79.64,79.73,79.59,79.73,8506.0,73.351,73.4339,73.305,73.4339,8506.0
2021-04-26 12:25:00,79.73,79.74,79.66,79.66,5000.0,73.4339,73.4431,73.3695,73.3695,5000.0
2021-04-26 12:30:00,79.68,79.76,79.66,79.74,4124.0,73.3879,73.4616,73.3695,73.4431,4124.0
2021-04-26 12:35:00,79.73,79.78,79.7,79.78,8564.0,73.4339,73.48,73.4063,73.48,8564.0
2021-04-26 12:40:00,79.79,79.87,79.79,79.86,5850.0,73.4892,73.5629,73.4892,73.5537,5850.0
2021-04-26 12:45:00,79.89,79.91,79.79,79.81,7430.0,73.5813,73.5997,73.4892,73.5076,7430.0
2021-04-26 12:50:00,79.8,79.83,79.77,79.79,10882.0,73.4984,73.526,73.4708,73.4892,10882.0
2021-04-26 12:55:00,79.81,79.91,79.79,79.88,4590.0,73.5076,73.5997,73.4892,73.5721,4590.0
2021-04-26 13:00:00,79.95,79.98,79.9,79.91,1822.0,73.6366,73.6642,73.5905,73.5997,1822.0
2021-04-26 13:05:00,79.92,79.92,79.83,79.86,9432.0,73.6089,73.6089,73.526,73.5537,9432.0
2021-04-26 13:10:00,79.89,79.93,79.89,79.91,13368.0,73.5813,73.6181,73.5813,73.5997,13368.0
2021-04-26 13:15:00,79.92,79.92,79.85,79.85,5730.0,73.6089,73.6089,73.5445,73.5445,5730.0
2021-04-26 13:20:00,79.85,79.89,79.83,79.88,12404.0,73.5445,73.5813,73.526,73.5721,12404.0
2021-04-26 13:25:00,79.89,79.89,79.73,79.73,6918.0,73.5813,73.5813,73.4339,73.4339,6918.0
2021-04-26 13:30:00,79.73,79.74,79.62,79.64,16078.0,73.4339,73.4431,73.3326,73.351,16078.0
2021-04-26 13:35:00,79.66,79.67,79.54,79.56,3206.0,73.3695,73.3787,73.2589,73.2774,3206.0
2021-04-26 13:40:00,79.52,79.6,79.51,79.59,47238.0,73.2405,73.3142,73.2313,73.305,47238.0
2021-04-26 13:45:00,79.59,79.76,79.57,79.7,11378.0,73.305,73.4616,73.2866,73.4063,11378.0
2021-04-26 13:50:00,79.73,79.75,79.72,79.74,2800.0,73.4339,73.4523,73.4247,73.4431,2800.0
2021-04-26 13:55:00,79.72,79.75,79.72,79.75,2580.0,73.4247,73.4523,73.4247,73.4523,2580.0
2021-04-26 14:00:00,79.77,79.83,79.76,79.76,6618.0,73.4708,73.526,73.4616,73.4616,6618.0
2021-04-26 14:05:00,79.77,79.77,79.7,79.73,4476.0,73.4708,73.4708,73.4063,73.4339,4476.0
2021-04-26 14:10:00,79.74,79.77,79.72,79.74,4164.0,73.4431,73.4708,73.4247,73.4431,4164.0
2021-04-26 14:15:00,79.74,79.74,79.67,79.7,3832.0,73.4431,73.4431,73.3787,73.4063,3832.0
2021-04-26 14:20:00,79.68,79.77,79.66,79.74,7062.0,73.3879,73.4708,73.3695,73.4431,7062.0
2021-04-26 14:25:00,79.73,79.77,79.7,79.76,12462.0,73.4339,73.4708,73.4063,73.4616,12462.0
2021-04-26 14:30:00,79.73,79.75,79.6,79.61,23574.0,73.4339,73.4523,73.3142,73.3234,23574.0
2021-04-26 14:35:00,79.6,79.6,79.51,79.53,11464.0,73.3142,73.3142,73.2313,73.2497,11464.0
2021-04-26 14:40:00,79.55,79.61,79.55,79.58,10454.0,73.2681,73.3234,73.2681,73.2958,10454.0
2021-04-26 14:45:00,79.58,79.67,79.56,79.63,19362.0,73.2958,73.3787,73.2774,73.3418,19362.0
2021-04-26 14:50:00,79.61,79.61,79.54,79.58,8444.0,73.3234,73.3234,73.2589,73.2958,8444.0
2021-04-26 14:55:00,79.57,79.58,79.53,79.53,4724.0,73.2866,73.2958,73.2497,73.2497,4724.0
2021-04-26 15:00:00,79.56,79.56,79.49,79.54,6176.0,73.2774,73.2774,73.2129,73.2589,6176.0
2021-04-26 15:05:00,79.55,79.6,79.54,79.55,6890.0,73.2681,73.3142,73.2589,73.2681,6890.0
2021-04-26 15:10:00,79.55,79.57,79.48,79.48,10022.0,73.2681,73.2866,73.2037,73.2037,10022.0
2021-04-26 15:15:00,79.48,79.58,79.48,79.58,20838.0,73.2037,73.2958,73.2037,73.2958,20838.0
2021-04-26 15:20:00,79.58,79.67,79.53,79.66,8878.0,73.2958,73.3787,73.2497,73.3695,8878.0
2021-04-26 15:25:00,79.7,79.7,79.3,79.33,9868.0,73.4063,73.4063,73.0379,73.0655,9868.0
2021-04-26 15:30:00,79.33,79.39,79.26,79.39,11734.0,73.0655,73.1208,73.001,73.1208,11734.0
2021-04-26 15:35:00,79.45,79.57,79.45,79.54,47666.0,73.176,73.2866,73.176,73.2589,47666.0
2021-04-26 15:40:00,79.53,79.58,79.45,79.48,13506.0,73.2497,73.2958,73.176,73.2037,13506.0
2021-04-26 15:45:00,79.48,79.54,79.3,79.33,22050.0,73.2037,73.2589,73.0379,73.0655,22050.0
2021-04-26 15:50:00,79.33,79.51,79.29,79.44,66472.0,73.0655,73.2313,73.0287,73.1668,66472.0
2021-04-26 15:55:00,79.5,79.66,79.48,79.55,100764.0,73.2221,73.3695,73.2037,73.2681,100764.0
2021-04-27 09:30:00,79.73,80.36,79.7,80.17,81000.0,73.4339,74.0142,73.4063,73.8392,81000.0
2021-04-27 09:35:00,80.21,80.71,80.14,80.31,37266.0,73.876,74.3365,73.8116,73.9681,37266.0
2021-04-27 09:40:00,80.35,80.41,80.11,80.15,43586.0,74.005,74.0602,73.7839,73.8208,43586.0
2021-04-27 09:45:00,80.17,80.27,80.01,80.13,42146.0,73.8392,73.9313,73.6918,73.8023,42146.0
2021-04-27 09:50:00,80.2,80.21,79.92,80.18,19492.0,73.8668,73.876,73.6089,73.8484,19492.0
2021-04-27 09:55:00,80.19,80.19,79.99,79.99,49226.0,73.8576,73.8576,73.6734,73.6734,49226.0
2021-04-27 10:00:00,80.0,80.06,79.72,79.93,82678.0,73.6826,73.7379,73.4247,73.6181,82678.0
2021-04-27 10:05:00,79.89,79.98,79.82,79.86,24348.0,73.5813,73.6642,73.5168,73.5537,24348.0
2021-04-27 10:10:00,79.91,80.06,79.86,80.03,16844.0,73.5997,73.7379,73.5537,73.7102,16844.0
2021-04-27 10:15:00,79.97,79.97,79.56,79.59,52118.0,73.655,73.655,73.2774,73.305,52118.0
2021-04-27 10:20:00,79.58,79.8,79.49,79.55,17450.0,73.2958,73.4984,73.2129,73.2681,17450.0
2021-04-27 10:25:00,79.51,79.61,79.41,79.58,9296.0,73.2313,73.3234,73.1392,73.2958,9296.0
2021-04-27 10:30:00,79.6,79.67,79.49,79.61,10318.0,73.3142,73.3787,73.2129,73.3234,10318.0
2021-04-27 10:35:00,79.64,79.65,79.29,79.4,26156.0,73.351,73.3602,73.0287,73.13,26156.0
2021-04-27 10:40:00,79.27,79.53,79.26,79.51,11200.0,73.0103,73.2497,73.001,73.2313,11200.0
2021-04-27 10:45:00,79.49,79.64,79.49,79.63,7134.0,73.2129,73.351,73.2129,73.3418,7134.0
2021-04-27 10:50:00,79.66,79.71,79.55,79.58,7624.0,73.3695,73.4155,73.2681,73.2958,7624.0
2021-04-27 10:55:00,79.59,79.69,79.56,79.68,6824.0,73.305,73.3971,73.2774,73.3879,6824.0
2021-04-27 11:00:00,79.66,79.7,79.57,79.6,23302.0,73.3695,73.4063,73.2866,73.3142,23302.0
2021-04-27 11:05:00,79.61,79.66,79.58,79.61,18222.0,73.3234,73.3695,73.2958,73.3234,18222.0
2021-04-27 11:10:00,79.65,79.73,79.63,79.71,6800.0,73.3602,73.4339,73.3418,73.4155,6800.0
2021-04-27 11:15:00,79.68,79.71,79.64,79.7,12344.0,73.3879,73.4155,73.351,73.4063,12344.0
2021-04-27 11:20:00,79.69,79.7,79.64,79.67,4400.0,73.3971,73.4063,73.351,73.3787,4400.0
2021-04-27 11:25:00,79.69,79.71,79.61,79.66,6502.0,73.3971,73.4155,73.3234,73.3695,6502.0
2021-04-27 11:30:00,79.61,79.64,79.56,79.6,12800.0,73.3234,73.351,73.2774,73.3142,12800.0
2021-04-27 11:35:00,79.61,79.65,79.57,79.64,8400.0,73.3234,73.3602,73.2866,73.351,8400.0
2021-04-27 11:40:00,79.66,79.66,79.46,79.5,18898.0,73.3695,73.3695,73.1852,73.2221,18898.0
2021-04-27 11:45:00,79.44,79.52,79.43,79.45,3796.0,73.1668,73.2405,73.1576,73.176,3796.0
2021-04-27 11:50:00,79.41,79.59,79.41,79.55,30584.0,73.1392,73.305,73.1392,73.2681,30584.0
2021-04-27 11:55:00,79.51,79.53,79.41,79.48,9638.0,73.2313,73.2497,73.1392,73.2037,9638.0
2021-04-27 12:00:00,79.5,79.6,79.49,79.58,9856.0,73.2221,73.3142,73.2129,73.2958,9856.0
2021-04-27 12:05:00,79.57,79.63,79.57,79.58,6522.0,73.2866,73.3418,73.2866,73.2958,6522.0
2021-04-27 12:10:00,79.58,79.67,79.5,79.67,6600.0,73.2958,73.3787,73.2221,73.3787,6600.0
2021-04-27 12:15:00,79.61,79.64,79.56,79.57,9738.0,73.3234,73.351,73.2774,73.2866,9738.0
2021-04-27 12:20:00,79.51,79.58,79.4,79.57,7744.0,73.2313,73.2958,73.13,73.2866,7744.0
2021-04-27 12:25:00,79.61,79.61,79.46,79.51,13830.0,73.3234,73.3234,73.1852,73.2313,13830.0
2021-04-27 12:30:00,79.53,79.53,79.36,79.39,7528.0,73.2497,73.2497,73.0931,73.1208,7528.0
2021-04-27 12:35:00,79.35,79.35,79.17,79.28,9178.0,73.0839,73.0839,72.9181,73.0195,9178.0
2021-04-27 12:40:00,79.25,79.25,79.16,79.22,17000.0,72.9918,72.9918,72.9089,72.9642,17000.0
2021-04-27 12:45:00,79.18,79.25,79.16,79.25,6278.0,72.9274,72.9918,72.9089,72.9918,6278.0
2021-04-27 12:50:00,79.25,79.25,79.06,79.06,3620.0,72.9918,72.9918,72.8168,72.8168,3620.0
2021-04-27 12:55:00,79.07,79.1,79.07,79.08,3836.0,72.826,72.8537,72.826,72.8353,3836.0
2021-04-27 13:00:00,79.08,79.26,79.08,79.26,3528.0,72.8353,73.001,72.8353,73.001,3528.0
2021-04-27 13:05:00,79.28,79.3,79.18,79.23,4172.0,73.0195,73.0379,72.9274,72.9734,4172.0
2021-04-27 13:10:00,79.2,79.2,79.08,79.13,7400.0,72.9458,72.9458,72.8353,72.8813,7400.0
2021-04-27 13:15:00,79.09,79.09,79.02,79.02,6988.0,72.8445,72.8445,72.78,72.78,6988.0
2021-04-27 13:20:00,79.05,79.06,79.02,79.04,5844.0,72.8076,72.8168,72.78,72.7984,5844.0
2021-04-27 13:25:00,79.02,79.05,78.93,78.96,11954.0,72.78,72.8076,72.6971,72.7247,11954.0
2021-04-27 13:30:00,78.99,79.0,78.92,78.93,4212.0,72.7524,72.7616,72.6879,72.6971,4212.0
2021-04-27 13:35:00,78.99,79.07,78.99,79.07,5000.0,72.7524,72.826,72.7524,72.826,5000.0
2021-04-27 13:40:00,79.03,79.13,79.03,79.07,10328.0,72.7892,72.8813,72.7892,72.826,10328.0
2021-04-27 13:45:00,79.08,79.08,78.92,79.04,24932.0,72.8353,72.8353,72.6879,72.7984,24932.0
2021-04-27 13:50:00,79.01,79.14,79.01,79.13,20956.0,72.7708,72.8905,72.7708,72.8813,20956.0
2021-04-27 13:55:00,79.11,79.17,79.06,79.06,31222.0,72.8629,72.9181,72.8168,72.8168,31222.0
2021-04-27 14:00:00,79.08,79.08,78.91,78.94,10092.0,72.8353,72.8353,72.6787,72.7063,10092.0
2021-04-27 14:05:00,78.94,79.07,78.89,78.89,13118.0,72.7063,72.826,72.6603,72.6603,13118.0
2021-04-27 14:10:00,78.88,78.96,78.88,78.9,17890.0,72.6511,72.7247,72.6511,72.6695,17890.0
2021-04-27 14:15:00,78.92,78.96,78.87,78.94,10724.0,72.6879,72.7247,72.6418,72.7063,10724.0
2021-04-27 14:20:00,78.94,79.06,78.81,78.99,34478.0,72.7063,72.8168,72.5866,72.7524,34478.0
2021-04-27 14:25:00,79.0,79.0,78.95,78.98,2800.0,72.7616,72.7616,72.7155,72.7432,2800.0
2021-04-27 14:30:00,78.97,79.04,78.92,79.04,5210.0,72.7339,72.7984,72.6879,72.7984,5210.0
2021-04-27 14:35:00,79.05,79.07,79.01,79.01,2884.0,72.8076,72.826,72.7708,72.7708,2884.0
2021-04-27 14:40:00,78.98,78.98,78.89,78.94,14280.0,72.7432,72.7432,72.6603,72.7063,14280.0
2021-04-27 14:45:00,78.94,78.96,78.91,78.96,5350.0,72.7063,72.7247,72.6787,72.7247,5350.0
2021-04-27 14:50:00,78.94,78.98,78.91,78.95,6024.0,72.7063,72.7432,72.6787,72.7155,6024.0
2021-04-27 14:55:00,78.95,78.95,78.89,78.89,10100.0,72.7155,72.7155,72.6603,72.6603,10100.0
2021-04-27 15:00:00,78.86,78.97,78.83,78.9,8100.0,72.6326,72.7339,72.605,72.6695,8100.0
2021-04-27 15:05:00,78.89,78.92,78.78,78.81,12948.0,72.6603,72.6879,72.5589,72.5866,12948.0
2021-04-27 15:10:00,78.81,78.93,78.8,78.93,13000.0,72.5866,72.6971,72.5774,72.6971,13000.0
2021-04-27 15:15:00,78.92,78.92,78.83,78.88,12350.0,72.6879,72.6879,72.605,72.6511,12350.0
2021-04-27 15:20:00,78.92,78.92,78.8,78.85,11636.0,72.6879,72.6879,72.5774,72.6234,11636.0
2021-04-27 15:25:00,78.82,78.85,78.74,78.76,14340.0,72.5958,72.6234,72.5221,72.5405,14340.0
2021-04-27 15:30:00,78.78,78.89,78.78,78.86,10634.0,72.5589,72.6603,72.5589,72.6326,10634.0
2021-04-27 15:35:00,78.87,79.02,78.86,78.99,13092.0,72.6418,72.78,72.6326,72.7524,13092.0
2021-04-27 15:40:00,78.98,79.01,78.92,78.93,10402.0,72.7432,72.7708,72.6879,72.6971,10402.0
2021-04-27 15:45:00,78.95,78.96,78.78,78.81,33232.0,72.7155,72.7247,72.5589,72.5866,33232.0
2021-04-27 15:50:00,78.83,78.89,78.73,78.78,94110.0,72.605,72.6603,72.5129,72.5589,94110.0
2021-04-27 15:55:00,78.79,78.9,78.65,78.71,195624.0,72.5682,72.6695,72.4392,72.4945,195624.0
2021-04-28 09:30:00,78.33,78.38,77.62,78.02,105944.0,72.1445,72.1905,71.4905,71.859,105944.0
2021-04-28 09:35:00,78.02,78.04,77.36,77.4,36586.0,71.859,71.8774,71.2511,71.2879,36586.0
2021-04-28 09:40:00,77.36,77.57,77.28,77.36,19892.0,71.2511,71.4445,71.1774,71.2511,19892.0
2021-04-28 09:45:00,77.35,77.52,77.18,77.36,25232.0,71.2419,71.3984,71.0853,71.2511,25232.0
2021-04-28 09:50:00,77.41,77.51,77.35,77.35,15690.0,71.2971,71.3892,71.2419,71.2419,15690.0
2021-04-28 09:55:00,77.35,77.5,77.32,77.43,28866.0,71.2419,71.38,71.2142,71.3156,28866.0
2021-04-28 10:00:00,77.45,77.68,77.39,77.61,13442.0,71.334,71.5458,71.2787,71.4813,13442.0
2021-04-28 10:05:00,77.64,77.74,77.6,77.74,11882.0,71.509,71.6011,71.4721,71.6011,11882.0
2021-04-28 10:10:00,77.75,77.82,77.64,77.81,15248.0,71.6103,71.6748,71.509,71.6655,15248.0
2021-04-28 10:15:00,77.76,77.81,77.73,77.76,9670.0,71.6195,71.6655,71.5919,71.6195,9670.0
2021-04-28 10:20:00,77.85,77.94,77.81,77.86,7332.0,71.7024,71.7853,71.6655,71.7116,7332.0
2021-04-28 10:25:00,77.85,77.91,77.78,77.8,14332.0,71.7024,71.7576,71.6379,71.6563,14332.0
2021-04-28 10:30:00,77.78,77.78,77.58,77.58,9434.0,71.6379,71.6379,71.4537,71.4537,9434.0
2021-04-28 10:35:00,77.55,77.57,77.42,77.47,8228.0,71.4261,71.4445,71.3063,71.3524,8228.0
2021-04-28 10:40:00,77.39,77.65,77.37,77.61,13418.0,71.2787,71.5182,71.2603,71.4813,13418.0
2021-04-28 10:45:00,77.64,77.67,77.53,77.66,18568.0,71.509,71.5366,71.4077,71.5274,18568.0
2021-04-28 10:50:00,77.61,77.83,77.6,77.83,11290.0,71.4813,71.684,71.4721,71.684,11290.0
2021-04-28 10:55:00,77.85,77.85,77.69,77.73,5716.0,71.7024,71.7024,71.555,71.5919,5716.0
2021-04-28 11:00:00,77.75,77.78,77.71,77.72,13800.0,71.6103,71.6379,71.5734,71.5827,13800.0
2021-04-28 11:05:00,77.63,77.75,77.63,77.74,5714.0,71.4998,71.6103,71.4998,71.6011,5714.0
2021-04-28 11:10:00,77.73,77.8,77.72,77.72,7650.0,71.5919,71.6563,71.5827,71.5827,7650.0
2021-04-28 11:15:00,77.71,77.71,77.46,77.55,2470.0,71.5734,71.5734,71.3432,71.4261,2470.0
2021-04-28 11:20:00,77.52,77.63,77.45,77.46,20446.0,71.3984,71.4998,71.334,71.3432,20446.0
2021-04-28 11:25:00,77.45,77.5,77.44,77.49,19838.0,71.334,71.38,71.3248,71.3708,19838.0
2021-04-28 11:30:00,77.5,77.5,77.45,77.49,7426.0,71.38,71.38,71.334,71.3708,7426.0
2021-04-28 11:35:00,77.5,77.63,77.48,77.51,77738.0,71.38,71.4998,71.3616,71.3892,77738.0
2021-04-28 11:40:00,77.5,77.61,77.49,77.5,8048.0,71.38,71.4813,71.3708,71.38,8048.0
2021-04-28 11:45:00,77.47,77.51,77.42,77.42,27710.0,71.3524,71.3892,71.3063,71.3063,27710.0
2021-04-28 11:50:00,77.42,77.42,77.35,77.39,9082.0,71.3063,71.3063,71.2419,71.2787,9082.0
2021-04-28 11:55:00,77.42,77.42,77.38,77.41,24230.0,71.3063,71.3063,71.2695,71.2971,24230.0
2021-04-28 12:00:00,77.37,77.42,77.29,77.41,43594.0,71.2603,71.3063,71.1866,71.2971,43594.0
2021-04-28 12:05:00,77.42,77.47,77.39,77.47,48486.0,71.3063,71.3524,71.2787,71.3524,48486.0
2021-04-28 12:10:00,77.47,77.51,77.43,77.43,6872.0,71.3524,71.3892,71.3156,71.3156,6872.0
2021-04-28 12:15:00,77.44,77.44,77.35,77.35,11932.0,71.3248,71.3248,71.2419,71.2419,11932.0
2021-04-28 12:20:00,77.39,77.39,77.31,77.36,6692.0,71.2787,71.2787,71.205,71.2511,6692.0
2021-04-28 12:25:00,77.37,77.39,77.35,77.38,13732.0,71.2603,71.2787,71.2419,71.2695,13732.0
2021-04-28 12:30:00,77.37,77.42,77.33,77.33,6826.0,71.2603,71.3063,71.2234,71.2234,6826.0
2021-04-28 12:35:00,77.34,77.39,77.3,77.33,4638.0,71.2327,71.2787,71.1958,71.2234,4638.0
2021-04-28 12:40:00,77.32,77.33,77.11,77.11,15718.0,71.2142,71.2234,71.0208,71.0208,15718.0
2021-04-28 12:45:00,77.11,77.25,77.07,77.24,11738.0,71.0208,71.1498,70.984,71.1406,11738.0
2021-04-28 12:50:00,77.26,77.28,77.11,77.11,22718.0,71.159,71.1774,71.0208,71.0208,22718.0
2021-04-28 12:55:00,77.11,77.11,77.01,77.09,10976.0,71.0208,71.0208,70.9287,71.0024,10976.0
2021-04-28 13:00:00,77.1,77.18,77.07,77.18,9758.0,71.0116,71.0853,70.984,71.0853,9758.0
2021-04-28 13:05:00,77.18,77.31,77.14,77.31,35408.0,71.0853,71.205,71.0485,71.205,35408.0
2021-04-28 13:10:00,77.32,77.41,77.31,77.39,9172.0,71.2142,71.2971,71.205,71.2787,9172.0
2021-04-28 13:15:00,77.48,77.48,77.41,77.44,6814.0,71.3616,71.3616,71.2971,71.3248,6814.0
2021-04-28 13:20:00,77.44,77.47,77.39,77.43,6336.0,71.3248,71.3524,71.2787,71.3156,6336.0
2021-04-28 13:25:00,77.43,77.47,77.42,77.45,5838.0,71.3156,71.3524,71.3063,71.334,5838.0
2021-04-28 13:30:00,77.46,77.49,77.44,77.48,6482.0,71.3432,71.3708,71.3248,71.3616,6482.0
2021-04-28 13:35:00,77.47,77.47,77.39,77.46,4478.0,71.3524,71.3524,71.2787,71.3432,4478.0
2021-04-28 13:40:00,77.45,77.47,77.41,77.44,13062.0,71.334,71.3524,71.2971,71.3248,13062.0
2021-04-28 13:45:00,77.42,77.48,77.39,77.41,15656.0,71.3063,71.3616,71.2787,71.2971,15656.0
2021-04-28 13:50:00,77.41,77.41,77.31,77.31,6596.0,71.2971,71.2971,71.205,71.205,6596.0
2021-04-28 13:55:00,77.29,77.36,77.29,77.36,8212.0,71.1866,71.2511,71.1866,71.2511,8212.0
2021-04-28 14:00:00,77.38,77.46,77.21,77.3,48522.0,71.2695,71.3432,71.1129,71.1958,48522.0
2021-04-28 14:05:00,77.31,77.35,77.17,77.26,29098.0,71.205,71.2419,71.0761,71.159,29098.0
2021-04-28 14:10:00,77.25,77.28,77.13,77.28,57250.0,71.1498,71.1774,71.0392,71.1774,57250.0
2021-04-28 14:15:00,77.3,77.39,77.23,77.3,10862.0,71.1958,71.2787,71.1313,71.1958,10862.0
2021-04-28 14:20:00,77.32,77.44,77.32,77.44,36134.0,71.2142,71.3248,71.2142,71.3248,36134.0
2021-04-28 14:25:00,77.48,77.51,77.45,77.46,5402.0,71.3616,71.3892,71.334,71.3432,5402.0
2021-04-28 14:30:00,77.45,77.51,77.37,77.51,7538.0,71.334,71.3892,71.2603,71.3892,7538.0
2021-04-28 14:35:00,77.49,77.83,77.47,77.76,17926.0,71.3708,71.684,71.3524,71.6195,17926.0
2021-04-28 14:40:00,77.79,77.88,77.77,77.86,12634.0,71.6471,71.73,71.6287,71.7116,12634.0
2021-04-28 14:45:00,77.86,77.9,77.64,77.66,44836.0,71.7116,71.7484,71.509,71.5274,44836.0
2021-04-28 14:50:00,77.63,77.73,77.63,77.7,8740.0,71.4998,71.5919,71.4998,71.5642,8740.0
2021-04-28 14:55:00,77.7,77.75,77.62,77.74,10842.0,71.5642,71.6103,71.4905,71.6011,10842.0
2021-04-28 15:00:00,77.73,77.73,77.58,77.6,25896.0,71.5919,71.5919,71.4537,71.4721,25896.0
2021-04-28 15:05:00,77.6,77.63,77.54,77.63,32672.0,71.4721,71.4998,71.4169,71.4998,32672.0
2021-04-28 15:10:00,77.64,77.67,77.25,77.53,48056.0,71.509,71.5366,71.1498,71.4077,48056.0
2021-04-28 15:15:00,77.5,77.58,77.41,77.49,22304.0,71.38,71.4537,71.2971,71.3708,22304.0
2021-04-28 15:20:00,77.49,77.52,77.44,77.48,11776.0,71.3708,71.3984,71.3248,71.3616,11776.0
2021-04-28 15:25:00,77.45,77.58,77.45,77.51,19524.0,71.334,71.4537,71.334,71.3892,19524.0
2021-04-28 15:30:00,77.5,77.52,77.44,77.45,16258.0,71.38,71.3984,71.3248,71.334,16258.0
2021-04-28 15:35:00,77.45,77.61,77.37,77.58,80298.0,71.334,71.4813,71.2603,71.4537,80298.0
2021-04-28 15:40:00,77.58,77.67,77.5,77.55,33148.0,71.4537,71.5366,71.38,71.4261,33148.0
2021-04-28 15:45:00,77.56,77.6,77.47,77.5,46936.0,71.4353,71.4721,71.3524,71.38,46936.0
2021-04-28 15:50:00,77.5,77.54,77.39,77.42,67090.0,71.38,71.4169,71.2787,71.3063,67090.0
2021-04-28 15:55:00,77.4,77.54,77.21,77.31,202854.0,71.2879,71.4169,71.1129,71.205,202854.0
2021-04-29 09:30:00,78.04,78.43,77.77,77.78,37450.0,71.8774,72.2366,71.6287,71.6379,37450.0
2021-04-29 09:35:00,77.85,78.13,77.81,78.01,12306.0,71.7024,71.9603,71.6655,71.8498,12306.0
2021-04-29 09:40:00,77.97,78.07,77.78,77.91,13128.0,71.8129,71.905,71.6379,71.7576,13128.0
2021-04-29 09:45:00,77.89,77.98,77.69,77.7,14730.0,71.7392,71.8221,71.555,71.5642,14730.0
2021-04-29 09:50:00,77.67,77.94,77.67,77.72,13586.0,71.5366,71.7853,71.5366,71.5827,13586.0
2021-04-29 09:55:00,77.74,77.74,77.48,77.56,10934.0,71.6011,71.6011,71.3616,71.4353,10934.0
2021-04-29 10:00:00,77.54,77.58,77.38,77.52,13114.0,71.4169,71.4537,71.2695,71.3984,13114.0
2021-04-29 10:05:00,77.58,77.58,77.44,77.53,11556.0,71.4537,71.4537,71.3248,71.4077,11556.0
2021-04-29 10:10:00,77.41,77.73,77.19,77.61,24602.0,71.2971,71.5919,71.0945,71.4813,24602.0
2021-04-29 10:15:00,77.55,77.62,77.48,77.53,6522.0,71.4261,71.4905,71.3616,71.4077,6522.0
2021-04-29 10:20:00,77.51,77.85,77.49,77.82,7112.0,71.3892,71.7024,71.3708,71.6748,7112.0
2021-04-29 10:25:00,77.89,77.89,77.76,77.76,5000.0,71.7392,71.7392,71.6195,71.6195,5000.0
2021-04-29 10:30:00,77.76,77.76,77.5,77.52,11472.0,71.6195,71.6195,71.38,71.3984,11472.0
2021-04-29 10:35:00,77.45,77.45,77.17,77.23,6600.0,71.334,71.334,71.0761,71.1313,6600.0
2021-04-29 10:40:00,77.17,77.39,77.17,77.39,10524.0,71.0761,71.2787,71.0761,71.2787,10524.0
2021-04-29 10:45:00,77.28,77.29,77.01,77.08,38314.0,71.1774,71.1866,70.9287,70.9932,38314.0
2021-04-29 10:50:00,77.12,77.44,77.08,77.41,7352.0,71.03,71.3248,70.9932,71.2971,7352.0
2021-04-29 10:55:00,77.42,77.61,77.36,77.61,9800.0,71.3063,71.4813,71.2511,71.4813,9800.0
2021-04-29 11:00:00,77.64,77.69,77.51,77.58,6422.0,71.509,71.555,71.3892,71.4537,6422.0
2021-04-29 11:05:00,77.6,77.63,77.53,77.58,6200.0,71.4721,71.4998,71.4077,71.4537,6200.0
2021-04-29 11:10:00,77.52,77.7,77.51,77.69,4012.0,71.3984,71.5642,71.3892,71.555,4012.0
2021-04-29 11:15:00,77.63,77.64,77.52,77.57,5306.0,71.4998,71.509,71.3984,71.4445,5306.0
2021-04-29 11:20:00,77.61,77.72,77.57,77.7,6326.0,71.4813,71.5827,71.4445,71.5642,6326.0
2021-04-29 11:25:00,77.72,77.76,77.65,77.73,8762.0,71.5827,71.6195,71.5182,71.5919,8762.0
2021-04-29 11:30:00,77.7,77.71,77.59,77.59,2800.0,71.5642,71.5734,71.4629,71.4629,2800.0
2021-04-29 11:35:00,77.58,77.69,77.58,77.58,5700.0,71.4537,71.555,71.4537,71.4537,5700.0
2021-04-29 11:40:00,77.61,77.82,77.61,77.71,6496.0,71.4813,71.6748,71.4813,71.5734,6496.0
2021-04-29 11:45:00,77.69,77.75,77.69,77.73,7580.0,71.555,71.6103,71.555,71.5919,7580.0
2021-04-29 11:50:00,77.69,77.72,77.64,77.7,3300.0,71.555,71.5827,71.509,71.5642,3300.0
2021-04-29 11:55:00,77.66,77.66,77.36,77.36,7168.0,71.5274,71.5274,71.2511,71.2511,7168.0
2021-04-29 12:00:00,77.34,77.36,77.06,77.11,5800.0,71.2327,71.2511,70.9748,71.0208,5800.0
2021-04-29 12:05:00,77.09,77.09,76.79,76.86,10306.0,71.0024,71.0024,70.7261,70.7906,10306.0
2021-04-29 12:10:00,76.88,76.96,76.87,76.91,4630.0,70.809,70.8827,70.7998,70.8366,4630.0
2021-04-29 12:15:00,76.93,77.17,76.83,77.17,6790.0,70.855,71.0761,70.7629,71.0761,6790.0
2021-04-29 12:20:00,77.17,77.23,77.11,77.14,8386.0,71.0761,71.1313,71.0208,71.0485,8386.0
2021-04-29 12:25:00,77.14,77.19,76.92,77.11,6200.0,71.0485,71.0945,70.8458,71.0208,6200.0
2021-04-29 12:30:00,77.07,77.21,76.97,77.19,4088.0,70.984,71.1129,70.8919,71.0945,4088.0
2021-04-29 12:35:00,77.2,77.3,77.17,77.22,9288.0,71.1037,71.1958,71.0761,71.1221,9288.0
2021-04-29 12:40:00,77.23,77.24,77.08,77.13,10504.0,71.1313,71.1406,70.9932,71.0392,10504.0
2021-04-29 12:45:00,77.08,77.15,77.05,77.14,7576.0,70.9932,71.0577,70.9656,71.0485,7576.0
2021-04-29 12:50:00,77.17,77.25,77.14,77.2,7528.0,71.0761,71.1498,71.0485,71.1037,7528.0
2021-04-29 12:55:00,77.16,77.2,77.11,77.2,5778.0,71.0669,71.1037,71.0208,71.1037,5778.0
2021-04-29 13:00:00,77.19,77.19,77.03,77.03,23106.0,71.0945,71.0945,70.9471,70.9471,23106.0
2021-04-29 13:05:00,77.03,77.18,77.01,77.06,17212.0,70.9471,71.0853,70.9287,70.9748,17212.0
2021-04-29 13:10:00,77.11,77.33,77.11,77.33,5774.0,71.0208,71.2234,71.0208,71.2234,5774.0
2021-04-29 13:15:00,77.31,77.42,77.27,77.42,6000.0,71.205,71.3063,71.1682,71.3063,6000.0
2021-04-29 13:20:00,77.41,77.48,77.34,77.46,4920.0,71.2971,71.3616,71.2327,71.3432,4920.0
2021-04-29 13:25:00,77.44,77.57,77.31,77.54,9984.0,71.3248,71.4445,71.205,71.4169,9984.0
2021-04-29 13:30:00,77.58,77.61,77.57,77.6,1800.0,71.4537,71.4813,71.4445,71.4721,1800.0
2021-04-29 13:35:00,77.63,77.63,77.42,77.42,14362.0,71.4998,71.4998,71.3063,71.3063,14362.0
2021-04-29 13:40:00,77.41,77.57,77.4,77.55,33084.0,71.2971,71.4445,71.2879,71.4261,33084.0
2021-04-29 13:45:00,77.57,77.62,77.48,77.56,22146.0,71.4445,71.4905,71.3616,71.4353,22146.0
2021-04-29 13:50:00,77.53,77.6,77.52,77.53,6800.0,71.4077,71.4721,71.3984,71.4077,6800.0
2021-04-29 13:55:00,77.55,77.56,77.48,77.55,11082.0,71.4261,71.4353,71.3616,71.4261,11082.0
2021-04-29 14:00:00,77.55,77.55,77.51,77.55,7016.0,71.4261,71.4261,71.3892,71.4261,7016.0
2021-04-29 14:05:00,77.55,77.56,77.49,77.52,16030.0,71.4261,71.4353,71.3708,71.3984,16030.0
2021-04-29 14:10:00,77.51,77.62,77.51,77.6,23688.0,71.3892,71.4905,71.3892,71.4721,23688.0
2021-04-29 14:15:00,77.6,77.76,77.57,77.75,55936.0,71.4721,71.6195,71.4445,71.6103,55936.0
2021-04-29 14:20:00,77.74,77.74,77.63,77.65,16038.0,71.6011,71.6011,71.4998,71.5182,16038.0
2021-04-29 14:25:00,77.64,77.66,77.58,77.58,6838.0,71.509,71.5274,71.4537,71.4537,6838.0
2021-04-29 14:30:00,77.6,77.63,77.55,77.61,35888.0,71.4721,71.4998,71.4261,71.4813,35888.0
2021-04-29 14:35:00,77.62,77.71,77.62,77.67,8070.0,71.4905,71.5734,71.4905,71.5366,8070.0
2021-04-29 14:40:00,77.67,77.71,77.64,77.71,6186.0,71.5366,71.5734,71.509,71.5734,6186.0
2021-04-29 14:45:00,77.79,77.84,77.74,77.79,11448.0,71.6471,71.6932,71.6011,71.6471,11448.0
2021-04-29 14:50:00,77.8,77.8,77.69,77.77,8338.0,71.6563,71.6563,71.555,71.6287,8338.0
2021-04-29 14:55:00,77.76,77.92,77.76,77.9,6832.0,71.6195,71.7669,71.6195,71.7484,6832.0
2021-04-29 15:00:00,77.93,77.98,77.93,77.93,5254.0,71.7761,71.8221,71.7761,71.7761,5254.0
2021-04-29 15:05:00,77.93,78.0,77.88,77.91,10000.0,71.7761,71.8405,71.73,71.7576,10000.0
2021-04-29 15:10:00,77.92,77.93,77.86,77.9,5586.0,71.7669,71.7761,71.7116,71.7484,5586.0
2021-04-29 15:15:00,77.91,77.91,77.72,77.74,10146.0,71.7576,71.7576,71.5827,71.6011,10146.0
2021-04-29 15:20:00,77.75,77.79,77.71,77.73,11022.0,71.6103,71.6471,71.5734,71.5919,11022.0
2021-04-29 15:25:00,77.73,77.82,77.73,77.78,4200.0,71.5919,71.6748,71.5919,71.6379,4200.0
2021-04-29 15:30:00,77.8,77.8,77.72,77.76,17648.0,71.6563,71.6563,71.5827,71.6195,17648.0
2021-04-29 15:35:00,77.79,77.82,77.74,77.75,12032.0,71.6471,71.6748,71.6011,71.6103,12032.0
2021-04-29 15:40:00,77.78,77.86,77.77,77.86,12470.0,71.6379,71.7116,71.6287,71.7116,12470.0
2021-04-29 15:45:00,77.86,77.94,77.78,77.81,43370.0,71.7116,71.7853,71.6379,71.6655,43370.0
2021-04-29 15:50:00,77.81,78.01,77.75,77.96,50734.0,71.6655,71.8498,71.6103,71.8037,50734.0
2021-04-29 15:55:00,77.95,78.01,77.87,78.01,171100.0,71.7945,71.8498,71.7208,71.8498,171100.0
2021-04-30 09:30:00,76.61,76.88,76.49,76.6,67424.0,70.5603,70.809,70.4498,70.5511,67424.0
2021-04-30 09:35:00,76.68,76.81,76.58,76.65,18600.0,70.6248,70.7445,70.5327,70.5971,18600.0
2021-04-30 09:40:00,76.67,76.7,76.52,76.59,17996.0,70.6156,70.6432,70.4774,70.5419,17996.0
2021-04-30 09:45:00,76.62,76.75,76.55,76.75,13320.0,70.5695,70.6893,70.505,70.6893,13320.0
2021-04-30 09:50:00,76.8,76.91,76.68,76.88,21392.0,70.7353,70.8366,70.6248,70.809,21392.0
2021-04-30 09:55:00,76.91,77.06,76.82,77.06,16130.0,70.8366,70.9748,70.7537,70.9748,16130.0
2021-04-30 10:00:00,77.04,77.04,76.79,76.81,14018.0,70.9564,70.9564,70.7261,70.7445,14018.0
2021-04-30 10:05:00,76.81,77.01,76.69,77.01,9566.0,70.7445,70.9287,70.634,70.9287,9566.0
2021-04-30 10:10:00,77.01,77.22,77.01,77.1,18398.0,70.9287,71.1221,70.9287,71.0116,18398.0
2021-04-30 10:15:00,77.17,77.21,76.92,76.92,31776.0,71.0761,71.1129,70.8458,70.8458,31776.0
2021-04-30 10:20:00,76.97,77.17,76.92,77.14,14816.0,70.8919,71.0761,70.8458,71.0485,14816.0
2021-04-30 10:25:00,77.17,77.36,77.03,77.36,11368.0,71.0761,71.2511,70.9471,71.2511,11368.0
2021-04-30 10:30:00,77.32,77.44,77.28,77.28,15176.0,71.2142,71.3248,71.1774,71.1774,15176.0
2021-04-30 10:35:00,77.3,77.35,76.96,76.99,17134.0,71.1958,71.2419,70.8827,70.9103,17134.0
2021-04-30 10:40:00,76.98,77.11,76.98,77.07,11456.0,70.9011,71.0208,70.9011,70.984,11456.0
2021-04-30 10:45:00,77.08,77.1,76.88,76.88,15184.0,70.9932,71.0116,70.809,70.809,15184.0
2021-04-30 10:50:00,76.86,76.87,76.76,76.76,12062.0,70.7906,70.7998,70.6985,70.6985,12062.0
2021-04-30 10:55:00,76.74,76.81,76.63,76.71,10430.0,70.68,70.7445,70.5787,70.6524,10430.0
2021-04-30 11:00:00,76.71,76.71,76.55,76.56,6420.0,70.6524,70.6524,70.505,70.5143,6420.0
2021-04-30 11:05:00,76.56,76.61,76.52,76.57,18282.0,70.5143,70.5603,70.4774,70.5235,18282.0
2021-04-30 11:10:00,76.56,76.71,76.56,76.64,14332.0,70.5143,70.6524,70.5143,70.5879,14332.0
2021-04-30 11:15:00,76.58,76.6,76.29,76.32,14812.0,70.5327,70.5511,70.2656,70.2932,14812.0
2021-04-30 11:20:00,76.3,76.44,76.24,76.43,9594.0,70.2748,70.4037,70.2195,70.3945,9594.0
2021-04-30 11:25:00,76.38,76.38,76.22,76.27,16772.0,70.3485,70.3485,70.2011,70.2472,16772.0
2021-04-30 11:30:00,76.23,76.43,76.17,76.38,12200.0,70.2103,70.3945,70.1551,70.3485,12200.0
2021-04-30 11:35:00,76.39,76.48,76.33,76.41,11318.0,70.3577,70.4406,70.3024,70.3761,11318.0
2021-04-30 11:40:00,76.42,76.44,76.26,76.26,7320.0,70.3853,70.4037,70.2379,70.2379,7320.0
2021-04-30 11:45:00,76.3,76.35,76.25,76.31,5576.0,70.2748,70.3208,70.2287,70.284,5576.0
2021-04-30 11:50:00,76.32,76.39,76.23,76.39,8600.0,70.2932,70.3577,70.2103,70.3577,8600.0
2021-04-30 11:55:00,76.39,76.49,76.36,76.49,8314.0,70.3577,70.4498,70.33,70.4498,8314.0
2021-04-30 12:00:00,76.5,76.52,76.41,76.41,9188.0,70.459,70.4774,70.3761,70.3761,9188.0
2021-04-30 12:05:00,76.41,76.51,76.39,76.45,5268.0,70.3761,70.4682,70.3577,70.4129,5268.0
2021-04-30 12:10:00,76.46,76.54,76.44,76.44,4002.0,70.4222,70.4958,70.4037,70.4037,4002.0
2021-04-30 12:15:00,76.39,76.44,76.36,76.44,7170.0,70.3577,70.4037,70.33,70.4037,7170.0
2021-04-30 12:20:00,76.42,76.47,76.34,76.35,6740.0,70.3853,70.4314,70.3116,70.3208,6740.0
2021-04-30 12:25:00,76.38,76.38,76.23,76.28,8340.0,70.3485,70.3485,70.2103,70.2564,8340.0
2021-04-30 12:30:00,76.3,76.36,76.17,76.18,16800.0,70.2748,70.33,70.1551,70.1643,16800.0
2021-04-30 12:35:00,76.18,76.18,76.09,76.14,14056.0,70.1643,70.1643,70.0814,70.1274,14056.0
2021-04-30 12:40:00,76.16,76.35,76.14,76.28,16762.0,70.1458,70.3208,70.1274,70.2564,16762.0
2021-04-30 12:45:00,76.29,76.33,76.26,76.3,18876.0,70.2656,70.3024,70.2379,70.2748,18876.0
2021-04-30 12:50:00,76.35,76.36,76.15,76.16,8672.0,70.3208,70.33,70.1366,70.1458,8672.0
2021-04-30 12:55:00,76.16,76.2,76.06,76.17,9730.0,70.1458,70.1827,70.0537,70.1551,9730.0
2021-04-30 13:00:00,76.17,76.18,76.08,76.14,17534.0,70.1551,70.1643,70.0722,70.1274,17534.0
2021-04-30 13:05:00,76.14,76.19,76.1,76.16,10380.0,70.1274,70.1735,70.0906,70.1458,10380.0
2021-04-30 13:10:00,76.16,76.16,76.05,76.13,7600.0,70.1458,70.1458,70.0445,70.1182,7600.0
2021-04-30 13:15:00,76.13,76.14,76.02,76.02,12230.0,70.1182,70.1274,70.0169,70.0169,12230.0
2021-04-30 13:20:00,76.03,76.06,75.94,76.02,14858.0,70.0261,70.0537,69.9432,70.0169,14858.0
2021-04-30 13:25:00,76.02,76.02,75.92,75.97,10454.0,70.0169,70.0169,69.9248,69.9708,10454.0
2021-04-30 13:30:00,75.99,76.02,75.91,75.99,18162.0,69.9893,70.0169,69.9156,69.9893,18162.0
2021-04-30 13:35:00,75.98,76.02,75.95,75.95,13232.0,69.9801,70.0169,69.9524,69.9524,13232.0
2021-04-30 13:40:00,75.92,75.96,75.86,75.86,23020.0,69.9248,69.9616,69.8695,69.8695,23020.0
2021-04-30 13:45:00,75.85,75.85,75.58,75.6,18910.0,69.8603,69.8603,69.6116,69.6301,18910.0
2021-04-30 13:50:00,75.59,75.63,75.51,75.58,33082.0,69.6209,69.6577,69.5472,69.6116,33082.0
2021-04-30 13:55:00,75.57,75.57,75.36,75.45,24386.0,69.6024,69.6024,69.409,69.4919,24386.0
2021-04-30 14:00:00,75.44,75.48,75.32,75.32,15376.0,69.4827,69.5195,69.3722,69.3722,15376.0
2021-04-30 14:05:00,75.34,75.46,75.33,75.44,22098.0,69.3906,69.5011,69.3814,69.4827,22098.0
2021-04-30 14:10:00,75.45,75.53,75.39,75.46,18468.0,69.4919,69.5656,69.4366,69.5011,18468.0
2021-04-30 14:15:00,75.45,75.46,75.38,75.39,24762.0,69.4919,69.5011,69.4274,69.4366,24762.0
2021-04-30 14:20:00,75.39,75.46,75.32,75.32,18428.0,69.4366,69.5011,69.3722,69.3722,18428.0
2021-04-30 14:25:00,75.33,75.49,75.29,75.49,37298.0,69.3814,69.5287,69.3445,69.5287,37298.0
2021-04-30 14:30:00,75.5,75.5,75.42,75.49,29374.0,69.538,69.538,69.4643,69.5287,29374.0
2021-04-30 14:35:00,75.49,75.49,75.32,75.47,19266.0,69.5287,69.5287,69.3722,69.5103,19266.0
2021-04-30 14:40:00,75.48,75.57,75.47,75.56,21828.0,69.5195,69.6024,69.5103,69.5932,21828.0
2021-04-30 14:45:00,75.56,75.58,75.51,75.54,17498.0,69.5932,69.6116,69.5472,69.5748,17498.0
2021-04-30 14:50:00,75.51,75.52,75.44,75.5,15824.0,69.5472,69.5564,69.4827,69.538,15824.0
2021-04-30 14:55:00,75.5,75.54,75.42,75.42,12026.0,69.538,69.5748,69.4643,69.4643,12026.0
2021-04-30 15:00:00,75.42,75.5,75.38,75.44,15538.0,69.4643,69.538,69.4274,69.4827,15538.0
2021-04-30 15:05:00,75.45,75.47,75.33,75.36,10130.0,69.4919,69.5103,69.3814,69.409,10130.0
2021-04-30 15:10:00,75.35,75.39,75.21,75.21,23576.0,69.3998,69.4366,69.2709,69.2709,23576.0
2021-04-30 15:15:00,75.21,75.25,75.13,75.13,14520.0,69.2709,69.3077,69.1972,69.1972,14520.0
2021-04-30 15:20:00,75.11,75.29,75.11,75.25,33216.0,69.1788,69.3445,69.1788,69.3077,33216.0
2021-04-30 15:25:00,75.25,75.33,75.24,75.31,29542.0,69.3077,69.3814,69.2985,69.363,29542.0
2021-04-30 15:30:00,75.3,75.32,75.11,75.22,31068.0,69.3538,69.3722,69.1788,69.2801,31068.0
2021-04-30 15:35:00,75.22,75.3,75.17,75.25,34802.0,69.2801,69.3538,69.234,69.3077,34802.0
2021-04-30 15:40:00,75.23,75.26,75.14,75.14,41438.0,69.2893,69.3169,69.2064,69.2064,41438.0
2021-04-30 15:45:00,75.11,75.13,74.93,75.13,74868.0,69.1788,69.1972,69.013,69.1972,74868.0
2021-04-30 15:50:00,75.11,75.15,74.78,74.97,190788.0,69.1788,69.2156,68.8748,69.0498,190788.0
2021-04-30 15:55:00,74.98,75.21,74.97,75.14,280162.0,69.059,69.2709,69.0498,69.2064,280162.0
2021-05-03 09:30:00,76.23,76.23,75.66,76.05,151582.0,70.2103,70.2103,69.6853,70.0445,151582.0
2021-05-03 09:35:00,76.05,76.41,75.99,76.01,60630.0,70.0445,70.3761,69.9893,70.0077,60630.0
2021-05-03 09:40:00,76.09,76.19,75.95,76.02,63300.0,70.0814,70.1735,69.9524,70.0169,63300.0
2021-05-03 09:45:00,75.9,75.9,75.52,75.73,20024.0,69.9064,69.9064,69.5564,69.7498,20024.0
2021-05-03 09:50:00,75.7,75.86,75.67,75.86,9244.0,69.7222,69.8695,69.6945,69.8695,9244.0
2021-05-03 09:55:00,75.83,75.91,75.61,75.63,8402.0,69.8419,69.9156,69.6393,69.6577,8402.0
2021-05-03 10:00:00,75.55,75.64,75.33,75.36,38898.0,69.584,69.6669,69.3814,69.409,38898.0
2021-05-03 10:05:00,75.38,75.4,75.23,75.23,17278.0,69.4274,69.4459,69.2893,69.2893,17278.0
2021-05-03 10:10:00,75.22,75.23,75.08,75.11,29662.0,69.2801,69.2893,69.1511,69.1788,29662.0
2021-05-03 10:15:00,75.11,75.24,75.04,75.13,10910.0,69.1788,69.2985,69.1143,69.1972,10910.0
2021-05-03 10:20:00,75.14,75.17,74.77,74.79,22914.0,69.2064,69.234,68.8656,68.884,22914.0
2021-05-03 10:25:00,74.77,74.78,74.6,74.73,34632.0,68.8656,68.8748,68.709,68.8288,34632.0
2021-05-03 10:30:00,74.78,74.93,74.71,74.87,13984.0,68.8748,69.013,68.8103,68.9577,13984.0
2021-05-03 10:35:00,74.86,74.99,74.58,74.58,9220.0,68.9485,69.0682,68.6906,68.6906,9220.0
2021-05-03 10:40:00,74.61,74.82,74.55,74.81,13650.0,68.7182,68.9117,68.663,68.9024,13650.0
2021-05-03 10:45:00,74.77,74.89,74.6,74.64,17554.0,68.8656,68.9761,68.709,68.7459,17554.0
2021-05-03 10:50:00,74.64,74.72,74.45,74.45,60318.0,68.7459,68.8196,68.5709,68.5709,60318.0
2021-05-03 10:55:00,74.46,74.54,74.41,74.47,12568.0,68.5801,68.6538,68.534,68.5893,12568.0
2021-05-03 11:00:00,74.44,74.52,74.38,74.45,20408.0,68.5617,68.6353,68.5064,68.5709,20408.0
2021-05-03 11:05:00,74.5,74.53,74.44,74.46,14604.0,68.6169,68.6446,68.5617,68.5801,14604.0
2021-05-03 11:10:00,74.45,74.51,74.1,74.14,41566.0,68.5709,68.6261,68.2485,68.2854,41566.0
2021-05-03 11:15:00,74.14,74.23,74.1,74.17,24382.0,68.2854,68.3682,68.2485,68.313,24382.0
2021-05-03 11:20:00,74.17,74.24,74.14,74.17,16896.0,68.313,68.3775,68.2854,68.313,16896.0
2021-05-03 11:25:00,74.11,74.14,73.91,73.92,39124.0,68.2577,68.2854,68.0735,68.0827,39124.0
2021-05-03 11:30:00,73.92,74.09,73.83,74.07,18184.0,68.0827,68.2393,67.9998,68.2209,18184.0
2021-05-03 11:35:00,74.07,74.17,74.07,74.16,27860.0,68.2209,68.313,68.2209,68.3038,27860.0
2021-05-03 11:40:00,74.14,74.17,74.1,74.17,8710.0,68.2854,68.313,68.2485,68.313,8710.0
2021-05-03 11:45:00,74.25,74.29,74.06,74.08,16626.0,68.3867,68.4235,68.2117,68.2301,16626.0
2021-05-03 11:50:00,74.11,74.14,73.91,73.91,8106.0,68.2577,68.2854,68.0735,68.0735,8106.0
2021-05-03 11:55:00,73.91,74.08,73.91,74.05,5438.0,68.0735,68.2301,68.0735,68.2025,5438.0
2021-05-03 12:00:00,74.08,74.1,74.02,74.06,7660.0,68.2301,68.2485,68.1748,68.2117,7660.0
2021-05-03 12:05:00,74.02,74.11,74.0,74.01,11032.0,68.1748,68.2577,68.1564,68.1656,11032.0
2021-05-03 12:10:00,73.99,74.03,73.93,74.0,9210.0,68.1472,68.184,68.0919,68.1564,9210.0
2021-05-03 12:15:00,73.98,74.01,73.91,73.98,22268.0,68.138,68.1656,68.0735,68.138,22268.0
2021-05-03 12:20:00,73.95,74.06,73.88,74.05,9100.0,68.1104,68.2117,68.0459,68.2025,9100.0
2021-05-03 12:25:00,74.0,74.0,73.82,73.82,26868.0,68.1564,68.1564,67.9906,67.9906,26868.0
2021-05-03 12:30:00,73.83,73.85,73.69,73.78,7260.0,67.9998,68.0183,67.8709,67.9538,7260.0
2021-05-03 12:35:00,73.79,73.79,73.72,73.75,10764.0,67.963,67.963,67.8985,67.9262,10764.0
2021-05-03 12:40:00,73.75,73.76,73.71,73.72,5708.0,67.9262,67.9354,67.8893,67.8985,5708.0
2021-05-03 12:45:00,73.71,73.79,73.66,73.79,11606.0,67.8893,67.963,67.8433,67.963,11606.0
2021-05-03 12:50:00,73.8,73.83,73.74,73.83,12032.0,67.9722,67.9998,67.9169,67.9998,12032.0
2021-05-03 12:55:00,73.84,73.86,73.77,73.79,9390.0,68.009,68.0275,67.9446,67.963,9390.0
2021-05-03 13:00:00,73.79,73.94,73.79,73.94,5200.0,67.963,68.1011,67.963,68.1011,5200.0
2021-05-03 13:05:00,74.02,74.02,73.83,73.83,9352.0,68.1748,68.1748,67.9998,67.9998,9352.0
2021-05-03 13:10:00,73.81,73.95,73.81,73.95,10606.0,67.9814,68.1104,67.9814,68.1104,10606.0
2021-05-03 13:15:00,73.95,73.97,73.91,73.97,19844.0,68.1104,68.1288,68.0735,68.1288,19844.0
2021-05-03 13:20:00,74.0,74.05,73.91,73.91,10400.0,68.1564,68.2025,68.0735,68.0735,10400.0
2021-05-03 13:25:00,73.92,73.94,73.88,73.89,10000.0,68.0827,68.1011,68.0459,68.0551,10000.0
2021-05-03 13:30:00,73.88,73.89,73.8,73.82,13542.0,68.0459,68.0551,67.9722,67.9906,13542.0
2021-05-03 13:35:00,73.82,73.84,73.75,73.84,8202.0,67.9906,68.009,67.9262,68.009,8202.0
2021-05-03 13:40:00,73.86,73.97,73.85,73.87,33172.0,68.0275,68.1288,68.0183,68.0367,33172.0
2021-05-03 13:45:00,73.89,73.97,73.88,73.89,30810.0,68.0551,68.1288,68.0459,68.0551,30810.0
2021-05-03 13:50:00,73.89,74.0,73.87,73.98,8662.0,68.0551,68.1564,68.0367,68.138,8662.0
2021-05-03 13:55:00,74.01,74.01,73.89,73.9,12112.0,68.1656,68.1656,68.0551,68.0643,12112.0
2021-05-03 14:00:00,73.92,73.97,73.89,73.93,9968.0,68.0827,68.1288,68.0551,68.0919,9968.0
2021-05-03 14:05:00,73.92,74.04,73.9,74.04,16764.0,68.0827,68.1933,68.0643,68.1933,16764.0
2021-05-03 14:10:00,74.04,74.04,73.97,74.04,11398.0,68.1933,68.1933,68.1288,68.1933,11398.0
2021-05-03 14:15:00,74.03,74.05,73.91,73.99,17576.0,68.184,68.2025,68.0735,68.1472,17576.0
2021-05-03 14:20:00,73.99,74.02,73.97,74.0,10000.0,68.1472,68.1748,68.1288,68.1564,10000.0
2021-05-03 14:25:00,74.0,74.04,73.98,74.01,20836.0,68.1564,68.1933,68.138,68.1656,20836.0
2021-05-03 14:30:00,74.01,74.14,74.0,74.14,23412.0,68.1656,68.2854,68.1564,68.2854,23412.0
2021-05-03 14:35:00,74.15,74.22,74.15,74.2,17682.0,68.2946,68.359,68.2946,68.3406,17682.0
2021-05-03 14:40:00,74.2,74.28,74.2,74.28,19474.0,68.3406,68.4143,68.3406,68.4143,19474.0
2021-05-03 14:45:00,74.28,74.38,74.28,74.33,13368.0,68.4143,68.5064,68.4143,68.4604,13368.0
2021-05-03 14:50:00,74.33,74.53,74.33,74.53,40402.0,68.4604,68.6446,68.4604,68.6446,40402.0
2021-05-03 14:55:00,74.54,74.56,74.36,74.45,22736.0,68.6538,68.6722,68.488,68.5709,22736.0
2021-05-03 15:00:00,74.46,74.46,74.33,74.34,12670.0,68.5801,68.5801,68.4604,68.4696,12670.0
2021-05-03 15:05:00,74.35,74.38,74.29,74.36,17380.0,68.4788,68.5064,68.4235,68.488,17380.0
2021-05-03 15:10:00,74.36,74.41,74.28,74.28,17738.0,68.488,68.534,68.4143,68.4143,17738.0
2021-05-03 15:15:00,74.29,74.32,74.23,74.3,20372.0,68.4235,68.4511,68.3682,68.4327,20372.0
2021-05-03 15:20:00,74.3,74.33,74.23,74.26,18250.0,68.4327,68.4604,68.3682,68.3959,18250.0
2021-05-03 15:25:00,74.25,74.29,74.16,74.19,28484.0,68.3867,68.4235,68.3038,68.3314,28484.0
2021-05-03 15:30:00,74.18,74.25,74.08,74.24,28594.0,68.3222,68.3867,68.2301,68.3775,28594.0
2021-05-03 15:35:00,74.25,74.25,74.17,74.22,17714.0,68.3867,68.3867,68.313,68.359,17714.0
2021-05-03 15:40:00,74.21,74.31,74.19,74.3,24956.0,68.3498,68.4419,68.3314,68.4327,24956.0
2021-05-03 15:45:00,74.31,74.31,74.17,74.19,24704.0,68.4419,68.4419,68.313,68.3314,24704.0
2021-05-03 15:50:00,74.22,74.22,74.04,74.12,52010.0,68.359,68.359,68.1933,68.2669,52010.0
2021-05-03 15:55:00,74.14,74.15,73.96,74.04,171508.0,68.2854,68.2946,68.1196,68.1933,171508.0
2021-05-04 09:30:00,73.3,73.37,72.67,73.18,60484.0,67.5117,67.5762,66.9314,67.4012,60484.0
2021-05-04 09:35:00,73.17,73.3,73.09,73.13,39370.0,67.392,67.5117,67.3183,67.3551,39370.0
2021-05-04 09:40:00,73.0,73.25,72.92,73.1,16760.0,67.2354,67.4656,67.1617,67.3275,16760.0
2021-05-04 09:45:00,73.05,73.05,72.82,72.95,42662.0,67.2814,67.2814,67.0696,67.1893,42662.0
2021-05-04 09:50:00,72.96,72.96,72.41,72.54,81226.0,67.1985,67.1985,66.692,66.8117,81226.0
2021-05-04 09:55:00,72.53,72.53,72.1,72.1,11846.0,66.8025,66.8025,66.4064,66.4064,11846.0
2021-05-04 10:00:00,72.11,72.11,71.83,71.91,22240.0,66.4157,66.4157,66.1578,66.2315,22240.0
2021-05-04 10:05:00,71.89,71.94,71.79,71.79,61894.0,66.213,66.2591,66.1209,66.1209,61894.0
2021-05-04 10:10:00,71.79,72.0,71.67,72.0,31142.0,66.1209,66.3143,66.0104,66.3143,31142.0
2021-05-04 10:15:00,71.99,72.14,71.82,72.14,61502.0,66.3051,66.4433,66.1486,66.4433,61502.0
2021-05-04 10:20:00,72.22,72.53,72.16,72.51,17740.0,66.517,66.8025,66.4617,66.7841,17740.0
2021-05-04 10:25:00,72.5,72.6,72.45,72.6,22922.0,66.7749,66.867,66.7288,66.867,22922.0
2021-05-04 10:30:00,72.58,72.64,72.36,72.43,14788.0,66.8485,66.9038,66.6459,66.7104,14788.0
2021-05-04 10:35:00,72.42,72.58,72.37,72.57,31976.0,66.7012,66.8485,66.6551,66.8393,31976.0
2021-05-04 10:40:00,72.55,72.56,72.3,72.3,21006.0,66.8209,66.8301,66.5907,66.5907,21006.0
2021-05-04 10:45:00,72.33,72.42,72.06,72.13,39156.0,66.6183,66.7012,66.3696,66.4341,39156.0
2021-05-04 10:50:00,72.13,72.13,71.91,71.98,21770.0,66.4341,66.4341,66.2315,66.2959,21770.0
2021-05-04 10:55:00,72.0,72.05,71.85,71.85,6814.0,66.3143,66.3604,66.1762,66.1762,6814.0
2021-05-04 11:00:00,71.91,72.07,71.78,72.06,30386.0,66.2315,66.3788,66.1117,66.3696,30386.0
2021-05-04 11:05:00,72.04,72.05,71.81,71.98,14918.0,66.3512,66.3604,66.1394,66.2959,14918.0
2021-05-04 11:10:00,71.97,72.03,71.66,71.71,26580.0,66.2867,66.342,66.0012,66.0472,26580.0
2021-05-04 11:15:00,71.71,71.84,71.69,71.76,28170.0,66.0472,66.167,66.0288,66.0933,28170.0
2021-05-04 11:20:00,71.75,71.8,71.66,71.66,44912.0,66.0841,66.1301,66.0012,66.0012,44912.0
2021-05-04 11:25:00,71.66,71.89,71.61,71.89,35764.0,66.0012,66.213,65.9551,66.213,35764.0
2021-05-04 11:30:00,71.87,71.99,71.79,71.82,11946.0,66.1946,66.3051,66.1209,66.1486,11946.0
2021-05-04 11:35:00,71.8,71.99,71.77,71.96,14508.0,66.1301,66.3051,66.1025,66.2775,14508.0
2021-05-04 11:40:00,71.98,72.0,71.81,71.86,9384.0,66.2959,66.3143,66.1394,66.1854,9384.0
2021-05-04 11:45:00,71.88,72.04,71.85,72.02,42884.0,66.2038,66.3512,66.1762,66.3328,42884.0
2021-05-04 11:50:00,72.01,72.04,71.89,71.89,24484.0,66.3236,66.3512,66.213,66.213,24484.0
2021-05-04 11:55:00,71.89,71.89,71.75,71.88,21596.0,66.213,66.213,66.0841,66.2038,21596.0
2021-05-04 12:00:00,71.86,72.16,71.86,72.14,35174.0,66.1854,66.4617,66.1854,66.4433,35174.0
2021-05-04 12:05:00,72.13,72.42,72.08,72.39,25096.0,66.4341,66.7012,66.388,66.6735,25096.0
2021-05-04 12:10:00,72.4,72.54,72.4,72.54,31344.0,66.6828,66.8117,66.6828,66.8117,31344.0
2021-05-04 12:15:00,72.55,72.58,72.27,72.36,30638.0,66.8209,66.8485,66.563,66.6459,30638.0
2021-05-04 12:20:00,72.38,72.38,72.21,72.29,15586.0,66.6643,66.6643,66.5078,66.5814,15586.0
2021-05-04 12:25:00,72.27,72.45,72.25,72.45,20526.0,66.563,66.7288,66.5446,66.7288,20526.0
2021-05-04 12:30:00,72.44,72.44,72.33,72.38,25082.0,66.7196,66.7196,66.6183,66.6643,25082.0
2021-05-04 12:35:00,72.39,72.42,72.3,72.35,13918.0,66.6735,66.7012,66.5907,66.6367,13918.0
2021-05-04 12:40:00,72.35,72.39,72.27,72.38,20872.0,66.6367,66.6735,66.563,66.6643,20872.0
2021-05-04 12:45:00,72.39,72.54,72.37,72.5,29804.0,66.6735,66.8117,66.6551,66.7749,29804.0
2021-05-04 12:50:00,72.5,72.65,72.49,72.59,12298.0,66.7749,66.913,66.7657,66.8578,12298.0
2021-05-04 12:55:00,72.57,72.64,72.52,72.53,10732.0,66.8393,66.9038,66.7933,66.8025,10732.0
2021-05-04 13:00:00,72.53,72.64,72.45,72.61,15194.0,66.8025,66.9038,66.7288,66.8762,15194.0
2021-05-04 13:05:00,72.61,72.76,72.55,72.73,20076.0,66.8762,67.0143,66.8209,66.9867,20076.0
2021-05-04 13:10:00,72.73,72.83,72.7,72.82,23040.0,66.9867,67.0788,66.9591,67.0696,23040.0
2021-05-04 13:15:00,72.8,72.86,72.77,72.81,22814.0,67.0512,67.1064,67.0235,67.0604,22814.0
2021-05-04 13:20:00,72.83,72.89,72.78,72.87,21302.0,67.0788,67.1341,67.0328,67.1156,21302.0
2021-05-04 13:25:00,72.8,72.91,72.77,72.8,12762.0,67.0512,67.1525,67.0235,67.0512,12762.0
2021-05-04 13:30:00,72.81,72.81,72.67,72.81,16726.0,67.0604,67.0604,66.9314,67.0604,16726.0
2021-05-04 13:35:00,72.82,72.89,72.8,72.89,12558.0,67.0696,67.1341,67.0512,67.1341,12558.0
2021-05-04 13:40:00,72.86,72.88,72.61,72.67,9018.0,67.1064,67.1249,66.8762,66.9314,9018.0
2021-05-04 13:45:00,72.65,72.7,72.61,72.66,38580.0,66.913,66.9591,66.8762,66.9222,38580.0
2021-05-04 13:50:00,72.67,72.67,72.56,72.56,11622.0,66.9314,66.9314,66.8301,66.8301,11622.0
2021-05-04 13:55:00,72.56,72.75,72.54,72.74,59276.0,66.8301,67.0051,66.8117,66.9959,59276.0
2021-05-04 14:00:00,72.73,72.81,72.66,72.81,44566.0,66.9867,67.0604,66.9222,67.0604,44566.0
2021-05-04 14:05:00,72.82,72.88,72.71,72.82,13358.0,67.0696,67.1249,66.9683,67.0696,13358.0
2021-05-04 14:10:00,72.81,73.01,72.81,73.01,63410.0,67.0604,67.2446,67.0604,67.2446,63410.0
2021-05-04 14:15:00,73.01,73.01,72.88,72.94,42676.0,67.2446,67.2446,67.1249,67.1801,42676.0
2021-05-04 14:20:00,72.95,73.02,72.88,72.94,36170.0,67.1893,67.2538,67.1249,67.1801,36170.0
2021-05-04 14:25:00,72.92,72.95,72.78,72.85,41856.0,67.1617,67.1893,67.0328,67.0972,41856.0
2021-05-04 14:30:00,72.83,72.94,72.83,72.93,12898.0,67.0788,67.1801,67.0788,67.1709,12898.0
2021-05-04 14:35:00,72.92,73.01,72.92,73.0,100328.0,67.1617,67.2446,67.1617,67.2354,100328.0
2021-05-04 14:40:00,73.01,73.17,72.98,73.15,17062.0,67.2446,67.392,67.217,67.3735,17062.0
2021-05-04 14:45:00,73.1,73.28,73.1,73.27,40718.0,67.3275,67.4933,67.3275,67.4841,40718.0
2021-05-04 14:50:00,73.27,73.35,73.25,73.33,58236.0,67.4841,67.5577,67.4656,67.5393,58236.0
2021-05-04 14:55:00,73.35,73.36,73.21,73.21,23080.0,67.5577,67.567,67.4288,67.4288,23080.0
2021-05-04 15:00:00,73.14,73.14,73.02,73.12,14940.0,67.3643,67.3643,67.2538,67.3459,14940.0
2021-05-04 15:05:00,73.11,73.11,72.98,73.01,28380.0,67.3367,67.3367,67.217,67.2446,28380.0
2021-05-04 15:10:00,73.0,73.04,72.79,72.82,63328.0,67.2354,67.2722,67.042,67.0696,63328.0
2021-05-04 15:15:00,72.8,72.86,72.74,72.83,36258.0,67.0512,67.1064,66.9959,67.0788,36258.0
2021-05-04 15:20:00,72.81,72.9,72.76,72.77,39146.0,67.0604,67.1433,67.0143,67.0235,39146.0
2021-05-04 15:25:00,72.73,72.78,72.58,72.75,36268.0,66.9867,67.0328,66.8485,67.0051,36268.0
2021-05-04 15:30:00,72.74,72.74,72.52,72.68,101964.0,66.9959,66.9959,66.7933,66.9406,101964.0
2021-05-04 15:35:00,72.67,72.8,72.61,72.64,108132.0,66.9314,67.0512,66.8762,66.9038,108132.0
2021-05-04 15:40:00,72.64,72.66,72.46,72.5,86148.0,66.9038,66.9222,66.738,66.7749,86148.0
2021-05-04 15:45:00,72.5,72.51,72.36,72.38,50532.0,66.7749,66.7841,66.6459,66.6643,50532.0
2021-05-04 15:50:00,72.39,72.56,72.37,72.45,218298.0,66.6735,66.8301,66.6551,66.7288,218298.0
2021-05-04 15:55:00,72.45,72.57,72.36,72.42,693660.0,66.7288,66.8393,66.6459,66.7012,693660.0
2021-05-05 09:30:00,73.55,73.89,73.17,73.29,118188.0,67.7419,68.0551,67.392,67.5025,118188.0
2021-05-05 09:35:00,73.34,73.34,72.83,72.94,26008.0,67.5485,67.5485,67.0788,67.1801,26008.0
2021-05-05 09:40:00,72.92,73.18,72.85,73.11,20210.0,67.1617,67.4012,67.0972,67.3367,20210.0
2021-05-05 09:45:00,73.15,73.3,72.81,72.86,25282.0,67.3735,67.5117,67.0604,67.1064,25282.0
2021-05-05 09:50:00,72.86,72.99,72.64,72.89,22164.0,67.1064,67.2262,66.9038,67.1341,22164.0
2021-05-05 09:55:00,72.86,72.86,72.6,72.67,15856.0,67.1064,67.1064,66.867,66.9314,15856.0
2021-05-05 10:00:00,72.67,72.69,72.11,72.11,23400.0,66.9314,66.9499,66.4157,66.4157,23400.0
2021-05-05 10:05:00,72.11,72.41,72.11,72.31,20048.0,66.4157,66.692,66.4157,66.5999,20048.0
2021-05-05 10:10:00,72.26,72.61,72.19,72.48,60178.0,66.5538,66.8762,66.4893,66.7564,60178.0
2021-05-05 10:15:00,72.53,72.89,72.36,72.8,21654.0,66.8025,67.1341,66.6459,67.0512,21654.0
2021-05-05 10:20:00,72.83,72.87,72.49,72.65,13808.0,67.0788,67.1156,66.7657,66.913,13808.0
2021-05-05 10:25:00,72.75,73.0,72.65,72.99,14400.0,67.0051,67.2354,66.913,67.2262,14400.0
2021-05-05 10:30:00,72.95,73.2,72.95,73.2,37590.0,67.1893,67.4196,67.1893,67.4196,37590.0
2021-05-05 10:35:00,73.16,73.51,73.16,73.49,19228.0,67.3827,67.7051,67.3827,67.6867,19228.0
2021-05-05 10:40:00,73.47,73.8,73.46,73.8,31942.0,67.6683,67.9722,67.6591,67.9722,31942.0
2021-05-05 10:45:00,73.79,73.82,73.51,73.67,14926.0,67.963,67.9906,67.7051,67.8525,14926.0
2021-05-05 10:50:00,73.73,73.83,73.66,73.8,14248.0,67.9077,67.9998,67.8433,67.9722,14248.0
2021-05-05 10:55:00,73.8,73.99,73.77,73.92,22898.0,67.9722,68.1472,67.9446,68.0827,22898.0
2021-05-05 11:00:00,73.95,74.13,73.9,74.03,56384.0,68.1104,68.2761,68.0643,68.184,56384.0
2021-05-05 11:05:00,74.05,74.08,73.95,74.0,14508.0,68.2025,68.2301,68.1104,68.1564,14508.0
2021-05-05 11:10:00,74.03,74.1,73.88,73.88,11620.0,68.184,68.2485,68.0459,68.0459,11620.0
2021-05-05 11:15:00,73.86,73.98,73.86,73.94,8368.0,68.0275,68.138,68.0275,68.1011,8368.0
2021-05-05 11:20:00,74.01,74.11,73.91,73.91,13134.0,68.1656,68.2577,68.0735,68.0735,13134.0
2021-05-05 11:25:00,73.91,73.99,73.76,73.88,14820.0,68.0735,68.1472,67.9354,68.0459,14820.0
2021-05-05 11:30:00,73.88,74.09,73.87,74.07,13552.0,68.0459,68.2393,68.0367,68.2209,13552.0
2021-05-05 11:35:00,74.06,74.07,74.03,74.05,7000.0,68.2117,68.2209,68.184,68.2025,7000.0
2021-05-05 11:40:00,74.07,74.13,74.0,74.11,8694.0,68.2209,68.2761,68.1564,68.2577,8694.0
2021-05-05 11:45:00,74.13,74.31,74.13,74.24,35860.0,68.2761,68.4419,68.2761,68.3775,35860.0
2021-05-05 11:50:00,74.27,74.46,74.24,74.44,28218.0,68.4051,68.5801,68.3775,68.5617,28218.0
2021-05-05 11:55:00,74.43,74.5,74.36,74.5,43032.0,68.5525,68.6169,68.488,68.6169,43032.0
2021-05-05 12:00:00,74.5,74.61,74.49,74.58,34918.0,68.6169,68.7182,68.6077,68.6906,34918.0
2021-05-05 12:05:00,74.58,74.64,74.52,74.58,56782.0,68.6906,68.7459,68.6353,68.6906,56782.0
2021-05-05 12:10:00,74.58,74.6,74.48,74.49,66938.0,68.6906,68.709,68.5985,68.6077,66938.0
2021-05-05 12:15:00,74.5,74.55,74.43,74.43,35676.0,68.6169,68.663,68.5525,68.5525,35676.0
2021-05-05 12:20:00,74.44,74.47,74.33,74.38,82830.0,68.5617,68.5893,68.4604,68.5064,82830.0
2021-05-05 12:25:00,74.38,74.39,74.25,74.34,40568.0,68.5064,68.5156,68.3867,68.4696,40568.0
2021-05-05 12:30:00,74.35,74.42,74.23,74.25,42480.0,68.4788,68.5432,68.3682,68.3867,42480.0
2021-05-05 12:35:00,74.24,74.43,74.18,74.23,60190.0,68.3775,68.5525,68.3222,68.3682,60190.0
2021-05-05 12:40:00,74.2,74.25,74.14,74.23,33022.0,68.3406,68.3867,68.2854,68.3682,33022.0
2021-05-05 12:45:00,74.25,74.33,74.23,74.24,28068.0,68.3867,68.4604,68.3682,68.3775,28068.0
2021-05-05 12:50:00,74.23,74.25,74.14,74.19,31168.0,68.3682,68.3867,68.2854,68.3314,31168.0
2021-05-05 12:55:00,74.17,74.21,73.95,73.95,33956.0,68.313,68.3498,68.1104,68.1104,33956.0
2021-05-05 13:00:00,73.98,74.02,73.85,73.92,10634.0,68.138,68.1748,68.0183,68.0827,10634.0
2021-05-05 13:05:00,73.92,73.97,73.86,73.97,11004.0,68.0827,68.1288,68.0275,68.1288,11004.0
2021-05-05 13:10:00,74.05,74.05,73.91,73.95,7294.0,68.2025,68.2025,68.0735,68.1104,7294.0
2021-05-05 13:15:00,73.99,74.02,73.92,74.01,8852.0,68.1472,68.1748,68.0827,68.1656,8852.0
2021-05-05 13:20:00,74.0,74.02,73.97,73.99,7800.0,68.1564,68.1748,68.1288,68.1472,7800.0
2021-05-05 13:25:00,73.99,74.05,73.92,74.04,13140.0,68.1472,68.2025,68.0827,68.1933,13140.0
2021-05-05 13:30:00,74.08,74.13,74.04,74.04,7154.0,68.2301,68.2761,68.1933,68.1933,7154.0
2021-05-05 13:35:00,74.01,74.07,73.99,74.02,7218.0,68.1656,68.2209,68.1472,68.1748,7218.0
2021-05-05 13:40:00,74.04,74.07,73.99,74.02,10686.0,68.1933,68.2209,68.1472,68.1748,10686.0
2021-05-05 13:45:00,74.01,74.06,74.01,74.04,18022.0,68.1656,68.2117,68.1656,68.1933,18022.0
2021-05-05 13:50:00,74.05,74.11,74.02,74.04,14676.0,68.2025,68.2577,68.1748,68.1933,14676.0
2021-05-05 13:55:00,74.02,74.08,73.95,74.01,14348.0,68.1748,68.2301,68.1104,68.1656,14348.0
2021-05-05 14:00:00,74.02,74.03,73.86,73.94,16306.0,68.1748,68.184,68.0275,68.1011,16306.0
2021-05-05 14:05:00,73.93,74.01,73.86,73.88,15354.0,68.0919,68.1656,68.0275,68.0459,15354.0
2021-05-05 14:10:00,73.86,74.03,73.86,74.01,21782.0,68.0275,68.184,68.0275,68.1656,21782.0
2021-05-05 14:15:00,74.02,74.06,73.87,74.0,18028.0,68.1748,68.2117,68.0367,68.1564,18028.0
2021-05-05 14:20:00,74.02,74.02,73.88,73.89,8828.0,68.1748,68.1748,68.0459,68.0551,8828.0
2021-05-05 14:25:00,73.92,74.02,73.86,73.99,10800.0,68.0827,68.1748,68.0275,68.1472,10800.0
2021-05-05 14:30:00,73.97,73.97,73.88,73.92,7026.0,68.1288,68.1288,68.0459,68.0827,7026.0
2021-05-05 14:35:00,73.92,73.94,73.89,73.92,6126.0,68.0827,68.1011,68.0551,68.0827,6126.0
2021-05-05 14:40:00,73.94,73.94,73.87,73.9,5538.0,68.1011,68.1011,68.0367,68.0643,5538.0
2021-05-05 14:45:00,73.93,74.01,73.91,73.98,9230.0,68.0919,68.1656,68.0735,68.138,9230.0
2021-05-05 14:50:00,73.98,73.99,73.86,73.92,8246.0,68.138,68.1472,68.0275,68.0827,8246.0
2021-05-05 14:55:00,73.94,73.95,73.8,73.81,18142.0,68.1011,68.1104,67.9722,67.9814,18142.0
2021-05-05 15:00:00,73.77,73.91,73.59,73.61,14564.0,67.9446,68.0735,67.7788,67.7972,14564.0
2021-05-05 15:05:00,73.58,73.67,73.45,73.46,12646.0,67.7696,67.8525,67.6498,67.6591,12646.0
2021-05-05 15:10:00,73.45,73.48,73.37,73.4,9232.0,67.6498,67.6775,67.5762,67.6038,9232.0
2021-05-05 15:15:00,73.39,73.39,73.21,73.25,18350.0,67.5946,67.5946,67.4288,67.4656,18350.0
2021-05-05 15:20:00,73.25,73.27,72.94,73.03,18188.0,67.4656,67.4841,67.1801,67.263,18188.0
2021-05-05 15:25:00,72.96,73.14,72.85,73.06,29426.0,67.1985,67.3643,67.0972,67.2906,29426.0
2021-05-05 15:30:00,73.05,73.26,72.91,73.2,29836.0,67.2814,67.4748,67.1525,67.4196,29836.0
2021-05-05 15:35:00,73.19,73.28,73.12,73.28,100792.0,67.4104,67.4933,67.3459,67.4933,100792.0
2021-05-05 15:40:00,73.3,73.3,73.15,73.26,42738.0,67.5117,67.5117,67.3735,67.4748,42738.0
2021-05-05 15:45:00,73.25,73.25,73.03,73.03,69438.0,67.4656,67.4656,67.263,67.263,69438.0
2021-05-05 15:50:00,72.94,73.08,72.86,72.91,145556.0,67.1801,67.3091,67.1064,67.1525,145556.0
2021-05-05 15:55:00,72.89,72.91,72.7,72.8,327962.0,67.1341,67.1525,66.9591,67.0512,327962.0
2021-05-06 09:30:00,72.69,73.04,72.12,72.2,44646.0,66.9499,67.2722,66.4249,66.4986,44646.0
2021-05-06 09:35:00,72.22,73.01,72.2,72.98,49876.0,66.517,67.2446,66.4986,67.217,49876.0
2021-05-06 09:40:00,73.01,73.03,72.47,72.47,7926.0,67.2446,67.263,66.7472,66.7472,7926.0
2021-05-06 09:45:00,72.48,72.83,72.48,72.72,17800.0,66.7564,67.0788,66.7564,66.9775,17800.0
2021-05-06 09:50:00,72.69,72.95,72.59,72.82,19024.0,66.9499,67.1893,66.8578,67.0696,19024.0
2021-05-06 09:55:00,72.73,72.89,72.6,72.6,35786.0,66.9867,67.1341,66.867,66.867,35786.0
2021-05-06 10:00:00,72.6,72.64,72.09,72.22,43818.0,66.867,66.9038,66.3972,66.517,43818.0
2021-05-06 10:05:00,72.23,72.23,71.95,71.97,6010.0,66.5262,66.5262,66.2683,66.2867,6010.0
2021-05-06 10:10:00,72.01,72.19,71.92,71.96,90668.0,66.3236,66.4893,66.2407,66.2775,90668.0
2021-05-06 10:15:00,71.96,72.1,71.82,71.84,26702.0,66.2775,66.4064,66.1486,66.167,26702.0
2021-05-06 10:20:00,71.81,71.85,71.74,71.74,45914.0,66.1394,66.1762,66.0749,66.0749,45914.0
2021-05-06 10:25:00,71.74,72.0,71.74,71.85,77852.0,66.0749,66.3143,66.0749,66.1762,77852.0
2021-05-06 10:30:00,71.85,71.96,71.75,71.95,46436.0,66.1762,66.2775,66.0841,66.2683,46436.0
2021-05-06 10:35:00,71.95,72.43,71.94,72.28,21082.0,66.2683,66.7104,66.2591,66.5722,21082.0
2021-05-06 10:40:00,72.35,72.67,72.35,72.52,139658.0,66.6367,66.9314,66.6367,66.7933,139658.0
2021-05-06 10:45:00,72.53,72.53,72.33,72.36,26850.0,66.8025,66.8025,66.6183,66.6459,26850.0
2021-05-06 10:50:00,72.39,72.58,72.36,72.57,21768.0,66.6735,66.8485,66.6459,66.8393,21768.0
2021-05-06 10:55:00,72.6,72.73,72.48,72.72,20824.0,66.867,66.9867,66.7564,66.9775,20824.0
2021-05-06 11:00:00,72.76,72.91,72.7,72.85,36166.0,67.0143,67.1525,66.9591,67.0972,36166.0
2021-05-06 11:05:00,72.82,72.84,72.28,72.28,45868.0,67.0696,67.088,66.5722,66.5722,45868.0
2021-05-06 11:10:00,72.3,72.4,72.21,72.23,12510.0,66.5907,66.6828,66.5078,66.5262,12510.0
2021-05-06 11:15:00,72.24,72.39,72.15,72.39,30766.0,66.5354,66.6735,66.4525,66.6735,30766.0
2021-05-06 11:20:00,72.35,72.64,72.3,72.61,33702.0,66.6367,66.9038,66.5907,66.8762,33702.0
2021-05-06 11:25:00,72.61,72.75,72.57,72.75,10982.0,66.8762,67.0051,66.8393,67.0051,10982.0
2021-05-06 11:30:00,72.75,73.0,72.69,73.0,26378.0,67.0051,67.2354,66.9499,67.2354,26378.0
2021-05-06 11:35:00,73.03,73.12,72.91,72.94,20090.0,67.263,67.3459,67.1525,67.1801,20090.0
2021-05-06 11:40:00,72.94,73.13,72.94,73.13,18124.0,67.1801,67.3551,67.1801,67.3551,18124.0
2021-05-06 11:45:00,73.08,73.12,72.97,72.97,8082.0,67.3091,67.3459,67.2077,67.2077,8082.0
2021-05-06 11:50:00,73.01,73.13,73.01,73.08,12610.0,67.2446,67.3551,67.2446,67.3091,12610.0
2021-05-06 11:55:00,73.08,73.18,73.03,73.06,14842.0,67.3091,67.4012,67.263,67.2906,14842.0
2021-05-06 12:00:00,73.08,73.08,72.78,72.87,19214.0,67.3091,67.3091,67.0328,67.1156,19214.0
2021-05-06 12:05:00,72.87,72.87,72.76,72.82,19686.0,67.1156,67.1156,67.0143,67.0696,19686.0
2021-05-06 12:10:00,72.87,72.87,72.78,72.8,17506.0,67.1156,67.1156,67.0328,67.0512,17506.0
2021-05-06 12:15:00,72.78,73.08,72.75,73.02,19070.0,67.0328,67.3091,67.0051,67.2538,19070.0
2021-05-06 12:20:00,73.0,73.19,72.99,73.15,17160.0,67.2354,67.4104,67.2262,67.3735,17160.0
2021-05-06 12:25:00,73.13,73.35,73.13,73.28,43628.0,67.3551,67.5577,67.3551,67.4933,43628.0
2021-05-06 12:30:00,73.32,73.38,73.26,73.29,15576.0,67.5301,67.5854,67.4748,67.5025,15576.0
2021-05-06 12:35:00,73.31,73.33,73.04,73.14,21860.0,67.5209,67.5393,67.2722,67.3643,21860.0
2021-05-06 12:40:00,73.15,73.21,73.11,73.19,12724.0,67.3735,67.4288,67.3367,67.4104,12724.0
2021-05-06 12:45:00,73.22,73.23,72.99,73.05,16230.0,67.438,67.4472,67.2262,67.2814,16230.0
2021-05-06 12:50:00,73.08,73.12,72.96,73.01,18696.0,67.3091,67.3459,67.1985,67.2446,18696.0
2021-05-06 12:55:00,73.01,73.08,72.93,73.04,17984.0,67.2446,67.3091,67.1709,67.2722,17984.0
2021-05-06 13:00:00,73.01,73.11,72.96,72.99,49344.0,67.2446,67.3367,67.1985,67.2262,49344.0
2021-05-06 13:05:00,72.99,72.99,72.79,72.88,21420.0,67.2262,67.2262,67.042,67.1249,21420.0
2021-05-06 13:10:00,72.85,72.89,72.72,72.75,19440.0,67.0972,67.1341,66.9775,67.0051,19440.0
2021-05-06 13:15:00,72.72,72.77,72.6,72.62,16024.0,66.9775,67.0235,66.867,66.8854,16024.0
2021-05-06 13:20:00,72.62,72.73,72.58,72.67,15190.0,66.8854,66.9867,66.8485,66.9314,15190.0
2021-05-06 13:25:00,72.65,72.71,72.61,72.63,12354.0,66.913,66.9683,66.8762,66.8946,12354.0
2021-05-06 13:30:00,72.61,72.67,72.54,72.65,22042.0,66.8762,66.9314,66.8117,66.913,22042.0
2021-05-06 13:35:00,72.65,72.8,72.58,72.58,20356.0,66.913,67.0512,66.8485,66.8485,20356.0
2021-05-06 13:40:00,72.61,72.61,72.3,72.42,19500.0,66.8762,66.8762,66.5907,66.7012,19500.0
2021-05-06 13:45:00,72.41,72.41,72.26,72.28,26254.0,66.692,66.692,66.5538,66.5722,26254.0
2021-05-06 13:50:00,72.29,72.31,72.14,72.15,30138.0,66.5814,66.5999,66.4433,66.4525,30138.0
2021-05-06 13:55:00,72.16,72.16,71.94,72.07,49682.0,66.4617,66.4617,66.2591,66.3788,49682.0
2021-05-06 14:00:00,72.1,72.18,72.07,72.13,22388.0,66.4064,66.4801,66.3788,66.4341,22388.0
2021-05-06 14:05:00,72.14,72.27,72.14,72.21,18108.0,66.4433,66.563,66.4433,66.5078,18108.0
2021-05-06 14:10:00,72.2,72.33,71.95,72.19,35176.0,66.4986,66.6183,66.2683,66.4893,35176.0
2021-05-06 14:15:00,72.19,72.26,72.08,72.19,20262.0,66.4893,66.5538,66.388,66.4893,20262.0
2021-05-06 14:20:00,72.16,72.16,72.0,72.13,22748.0,66.4617,66.4617,66.3143,66.4341,22748.0
2021-05-06 14:25:00,72.14,72.17,71.74,71.78,25478.0,66.4433,66.4709,66.0749,66.1117,25478.0
2021-05-06 14:30:00,71.78,71.8,71.66,71.7,24764.0,66.1117,66.1301,66.0012,66.038,24764.0
2021-05-06 14:35:00,71.7,71.91,71.69,71.84,25768.0,66.038,66.2315,66.0288,66.167,25768.0
2021-05-06 14:40:00,71.85,72.02,71.82,71.99,44388.0,66.1762,66.3328,66.1486,66.3051,44388.0
2021-05-06 14:45:00,72.0,72.06,71.95,71.97,39804.0,66.3143,66.3696,66.2683,66.2867,39804.0
2021-05-06 14:50:00,72.01,72.21,71.97,72.14,54496.0,66.3236,66.5078,66.2867,66.4433,54496.0
2021-05-06 14:55:00,72.14,72.15,71.92,71.99,81982.0,66.4433,66.4525,66.2407,66.3051,81982.0
2021-05-06 15:00:00,71.99,72.03,71.93,71.97,43420.0,66.3051,66.342,66.2499,66.2867,43420.0
2021-05-06 15:05:00,71.96,72.07,71.92,72.07,29032.0,66.2775,66.3788,66.2407,66.3788,29032.0
2021-05-06 15:10:00,72.07,72.25,72.05,72.22,53454.0,66.3788,66.5446,66.3604,66.517,53454.0
2021-05-06 15:15:00,72.22,72.32,72.2,72.2,22374.0,66.517,66.6091,66.4986,66.4986,22374.0
2021-05-06 15:20:00,72.2,72.3,72.17,72.29,26602.0,66.4986,66.5907,66.4709,66.5814,26602.0
2021-05-06 15:25:00,72.28,72.58,72.26,72.5,53810.0,66.5722,66.8485,66.5538,66.7749,53810.0
2021-05-06 15:30:00,72.49,72.51,72.35,72.45,42144.0,66.7657,66.7841,66.6367,66.7288,42144.0
2021-05-06 15:35:00,72.49,72.53,72.36,72.49,78154.0,66.7657,66.8025,66.6459,66.7657,78154.0
2021-05-06 15:40:00,72.49,72.59,72.47,72.58,91316.0,66.7657,66.8578,66.7472,66.8485,91316.0
2021-05-06 15:45:00,72.59,72.71,72.49,72.67,100508.0,66.8578,66.9683,66.7657,66.9314,100508.0
2021-05-06 15:50:00,72.69,73.02,72.69,72.98,190118.0,66.9499,67.2538,66.9499,67.217,190118.0
2021-05-06 15:55:00,73.0,73.31,72.8,73.13,252768.0,67.2354,67.5209,67.0512,67.3551,252768.0
2021-05-07 09:30:00,76.21,76.21,75.0,75.3,278922.0,70.1919,70.1919,69.0774,69.3538,278922.0
2021-05-07 09:35:00,75.28,75.57,74.97,75.03,135074.0,69.3353,69.6024,69.0498,69.1051,135074.0
2021-05-07 09:40:00,74.97,75.06,74.29,75.02,137298.0,69.0498,69.1327,68.4235,69.0959,137298.0
2021-05-07 09:45:00,75.08,75.19,74.68,75.05,73844.0,69.1511,69.2524,68.7827,69.1235,73844.0
2021-05-07 09:50:00,75.08,75.12,74.45,74.48,49316.0,69.1511,69.188,68.5709,68.5985,49316.0
2021-05-07 09:55:00,74.41,74.6,74.08,74.47,51706.0,68.534,68.709,68.2301,68.5893,51706.0
2021-05-07 10:00:00,74.42,74.62,74.28,74.59,30574.0,68.5432,68.7275,68.4143,68.6998,30574.0
2021-05-07 10:05:00,74.56,75.28,74.56,75.24,55376.0,68.6722,69.3353,68.6722,69.2985,55376.0
2021-05-07 10:10:00,75.24,75.35,75.05,75.1,22070.0,69.2985,69.3998,69.1235,69.1695,22070.0
2021-05-07 10:15:00,75.1,75.27,75.04,75.14,37320.0,69.1695,69.3261,69.1143,69.2064,37320.0
2021-05-07 10:20:00,75.11,75.33,74.93,74.93,44766.0,69.1788,69.3814,69.013,69.013,44766.0
2021-05-07 10:25:00,74.94,75.12,74.89,75.06,15974.0,69.0222,69.188,68.9761,69.1327,15974.0
2021-05-07 10:30:00,75.13,75.25,75.0,75.25,16310.0,69.1972,69.3077,69.0774,69.3077,16310.0
2021-05-07 10:35:00,75.26,75.61,75.26,75.41,19068.0,69.3169,69.6393,69.3169,69.4551,19068.0
2021-05-07 10:40:00,75.44,75.66,75.42,75.54,36476.0,69.4827,69.6853,69.4643,69.5748,36476.0
2021-05-07 10:45:00,75.55,75.63,75.47,75.56,41698.0,69.584,69.6577,69.5103,69.5932,41698.0
2021-05-07 10:50:00,75.6,75.6,75.45,75.52,28374.0,69.6301,69.6301,69.4919,69.5564,28374.0
2021-05-07 10:55:00,75.52,75.63,75.39,75.6,68176.0,69.5564,69.6577,69.4366,69.6301,68176.0
2021-05-07 11:00:00,75.57,75.64,75.51,75.61,37502.0,69.6024,69.6669,69.5472,69.6393,37502.0
2021-05-07 11:05:00,75.58,75.58,75.04,75.08,55182.0,69.6116,69.6116,69.1143,69.1511,55182.0
2021-05-07 11:10:00,75.07,75.14,75.03,75.08,10038.0,69.1419,69.2064,69.1051,69.1511,10038.0
2021-05-07 11:15:00,75.09,75.16,75.0,75.06,17514.0,69.1603,69.2248,69.0774,69.1327,17514.0
2021-05-07 11:20:00,75.06,75.06,74.84,74.85,10054.0,69.1327,69.1327,68.9301,68.9393,10054.0
2021-05-07 11:25:00,74.86,74.92,74.81,74.91,4600.0,68.9485,69.0038,68.9024,68.9946,4600.0
2021-05-07 11:30:00,74.95,75.06,74.89,74.89,12578.0,69.0314,69.1327,68.9761,68.9761,12578.0
2021-05-07 11:35:00,74.87,74.95,74.82,74.95,7082.0,68.9577,69.0314,68.9117,69.0314,7082.0
2021-05-07 11:40:00,74.89,74.96,74.76,74.94,11984.0,68.9761,69.0406,68.8564,69.0222,11984.0
2021-05-07 11:45:00,74.95,74.96,74.8,74.84,8610.0,69.0314,69.0406,68.8932,68.9301,8610.0
2021-05-07 11:50:00,74.85,74.94,74.83,74.92,17904.0,68.9393,69.0222,68.9209,69.0038,17904.0
2021-05-07 11:55:00,74.92,75.1,74.86,75.06,25332.0,69.0038,69.1695,68.9485,69.1327,25332.0
2021-05-07 12:00:00,75.05,75.05,74.81,74.88,13760.0,69.1235,69.1235,68.9024,68.9669,13760.0
2021-05-07 12:05:00,74.89,75.01,74.84,74.98,9104.0,68.9761,69.0867,68.9301,69.059,9104.0
2021-05-07 12:10:00,74.96,74.99,74.85,74.92,8180.0,69.0406,69.0682,68.9393,69.0038,8180.0
2021-05-07 12:15:00,74.92,74.95,74.83,74.89,5970.0,69.0038,69.0314,68.9209,68.9761,5970.0
2021-05-07 12:20:00,74.91,74.97,74.89,74.94,19666.0,68.9946,69.0498,68.9761,69.0222,19666.0
2021-05-07 12:25:00,74.91,74.92,74.78,74.83,12216.0,68.9946,69.0038,68.8748,68.9209,12216.0
2021-05-07 12:30:00,74.83,74.86,74.79,74.8,9776.0,68.9209,68.9485,68.884,68.8932,9776.0
2021-05-07 12:35:00,74.76,74.8,74.67,74.68,11922.0,68.8564,68.8932,68.7735,68.7827,11922.0
2021-05-07 12:40:00,74.69,74.75,74.64,74.66,8418.0,68.7919,68.8472,68.7459,68.7643,8418.0
2021-05-07 12:45:00,74.71,74.73,74.66,74.66,10400.0,68.8103,68.8288,68.7643,68.7643,10400.0
2021-05-07 12:50:00,74.61,74.66,74.54,74.59,12146.0,68.7182,68.7643,68.6538,68.6998,12146.0
2021-05-07 12:55:00,74.62,74.8,74.62,74.71,19604.0,68.7275,68.8932,68.7275,68.8103,19604.0
2021-05-07 13:00:00,74.75,74.77,74.55,74.64,19220.0,68.8472,68.8656,68.663,68.7459,19220.0
2021-05-07 13:05:00,74.6,74.6,74.39,74.58,22182.0,68.709,68.709,68.5156,68.6906,22182.0
2021-05-07 13:10:00,74.58,74.58,74.45,74.45,40142.0,68.6906,68.6906,68.5709,68.5709,40142.0
2021-05-07 13:15:00,74.42,74.43,74.2,74.31,35492.0,68.5432,68.5525,68.3406,68.4419,35492.0
2021-05-07 13:20:00,74.33,74.43,74.31,74.35,10626.0,68.4604,68.5525,68.4419,68.4788,10626.0
2021-05-07 13:25:00,74.36,74.44,74.17,74.18,18476.0,68.488,68.5617,68.313,68.3222,18476.0
2021-05-07 13:30:00,74.17,74.31,74.17,74.3,27724.0,68.313,68.4419,68.313,68.4327,27724.0
2021-05-07 13:35:00,74.32,74.35,74.26,74.3,16150.0,68.4511,68.4788,68.3959,68.4327,16150.0
2021-05-07 13:40:00,74.3,74.3,74.19,74.25,45326.0,68.4327,68.4327,68.3314,68.3867,45326.0
2021-05-07 13:45:00,74.26,74.37,74.14,74.33,19628.0,68.3959,68.4972,68.2854,68.4604,19628.0
2021-05-07 13:50:00,74.37,74.38,74.25,74.26,12822.0,68.4972,68.5064,68.3867,68.3959,12822.0
2021-05-07 13:55:00,74.25,74.36,74.25,74.31,18678.0,68.3867,68.488,68.3867,68.4419,18678.0
2021-05-07 14:00:00,74.3,74.38,74.04,74.3,46996.0,68.4327,68.5064,68.1933,68.4327,46996.0
2021-05-07 14:05:00,74.31,74.38,74.25,74.38,22842.0,68.4419,68.5064,68.3867,68.5064,22842.0
2021-05-07 14:10:00,74.42,74.45,74.33,74.33,19842.0,68.5432,68.5709,68.4604,68.4604,19842.0
2021-05-07 14:15:00,74.33,74.39,74.3,74.36,9486.0,68.4604,68.5156,68.4327,68.488,9486.0
2021-05-07 14:20:00,74.35,74.42,74.29,74.4,8298.0,68.4788,68.5432,68.4235,68.5248,8298.0
2021-05-07 14:25:00,74.42,74.42,74.34,74.36,17696.0,68.5432,68.5432,68.4696,68.488,17696.0
2021-05-07 14:30:00,74.39,74.47,74.32,74.33,22026.0,68.5156,68.5893,68.4511,68.4604,22026.0
2021-05-07 14:35:00,74.33,74.34,74.11,74.25,14170.0,68.4604,68.4696,68.2577,68.3867,14170.0
2021-05-07 14:40:00,74.21,74.21,74.1,74.19,11468.0,68.3498,68.3498,68.2485,68.3314,11468.0
2021-05-07 14:45:00,74.17,74.23,74.11,74.23,5440.0,68.313,68.3682,68.2577,68.3682,5440.0
2021-05-07 14:50:00,74.21,74.33,74.21,74.31,22316.0,68.3498,68.4604,68.3498,68.4419,22316.0
2021-05-07 14:55:00,74.33,74.39,74.2,74.27,34712.0,68.4604,68.5156,68.3406,68.4051,34712.0
2021-05-07 15:00:00,74.28,74.47,74.24,74.44,29328.0,68.4143,68.5893,68.3775,68.5617,29328.0
2021-05-07 15:05:00,74.47,74.5,74.39,74.44,34868.0,68.5893,68.6169,68.5156,68.5617,34868.0
2021-05-07 15:10:00,74.48,74.49,74.34,74.43,14958.0,68.5985,68.6077,68.4696,68.5525,14958.0
2021-05-07 15:15:00,74.47,74.66,74.43,74.66,98428.0,68.5893,68.7643,68.5525,68.7643,98428.0
2021-05-07 15:20:00,74.67,74.8,74.61,74.67,84396.0,68.7735,68.8932,68.7182,68.7735,84396.0
2021-05-07 15:25:00,74.69,74.8,74.66,74.75,88512.0,68.7919,68.8932,68.7643,68.8472,88512.0
2021-05-07 15:30:00,74.76,74.77,74.64,74.66,27604.0,68.8564,68.8656,68.7459,68.7643,27604.0
2021-05-07 15:35:00,74.67,74.79,74.67,74.69,39704.0,68.7735,68.884,68.7735,68.7919,39704.0
2021-05-07 15:40:00,74.73,74.81,74.63,74.69,32124.0,68.8288,68.9024,68.7367,68.7919,32124.0
2021-05-07 15:45:00,74.67,74.94,74.67,74.86,55074.0,68.7735,69.0222,68.7735,68.9485,55074.0
2021-05-07 15:50:00,74.83,74.97,74.78,74.89,164030.0,68.9209,69.0498,68.8748,68.9761,164030.0
2021-05-07 15:55:00,74.87,74.97,74.7,74.83,372612.0,68.9577,69.0498,68.8011,68.9209,372612.0
2021-05-10 09:30:00,74.38,74.56,73.82,73.85,114474.0,68.5064,68.6722,67.9906,68.0183,114474.0
2021-05-10 09:35:00,73.82,73.93,73.39,73.47,24066.0,67.9906,68.0919,67.5946,67.6683,24066.0
2021-05-10 09:40:00,73.47,73.47,73.05,73.06,11986.0,67.6683,67.6683,67.2814,67.2906,11986.0
2021-05-10 09:45:00,72.98,73.08,72.79,72.91,31044.0,67.217,67.3091,67.042,67.1525,31044.0
2021-05-10 09:50:00,72.92,73.14,72.84,73.01,37566.0,67.1617,67.3643,67.088,67.2446,37566.0
2021-05-10 09:55:00,72.98,73.13,72.83,73.1,23910.0,67.217,67.3551,67.0788,67.3275,23910.0
2021-05-10 10:00:00,73.1,73.1,72.81,72.98,50216.0,67.3275,67.3275,67.0604,67.217,50216.0
2021-05-10 10:05:00,73.0,73.0,72.67,72.91,35274.0,67.2354,67.2354,66.9314,67.1525,35274.0
2021-05-10 10:10:00,72.94,73.54,72.94,73.48,20800.0,67.1801,67.7327,67.1801,67.6775,20800.0
2021-05-10 10:15:00,73.48,73.63,73.35,73.53,13646.0,67.6775,67.8156,67.5577,67.7235,13646.0
2021-05-10 10:20:00,73.61,73.71,73.25,73.26,6952.0,67.7972,67.8893,67.4656,67.4748,6952.0
2021-05-10 10:25:00,73.25,73.42,73.22,73.24,8070.0,67.4656,67.6222,67.438,67.4564,8070.0
2021-05-10 10:30:00,73.16,73.16,72.83,72.83,23256.0,67.3827,67.3827,67.0788,67.0788,23256.0
2021-05-10 10:35:00,72.88,73.04,72.83,73.04,17720.0,67.1249,67.2722,67.0788,67.2722,17720.0
2021-05-10 10:40:00,73.03,73.14,72.91,73.11,23962.0,67.263,67.3643,67.1525,67.3367,23962.0
2021-05-10 10:45:00,73.11,73.11,72.92,72.95,28944.0,67.3367,67.3367,67.1617,67.1893,28944.0
2021-05-10 10:50:00,72.95,73.08,72.88,72.96,17884.0,67.1893,67.3091,67.1249,67.1985,17884.0
2021-05-10 10:55:00,72.9,73.08,72.9,73.08,19784.0,67.1433,67.3091,67.1433,67.3091,19784.0
2021-05-10 11:00:00,73.07,73.19,72.95,73.08,15570.0,67.2999,67.4104,67.1893,67.3091,15570.0
2021-05-10 11:05:00,73.11,73.26,73.08,73.15,11430.0,67.3367,67.4748,67.3091,67.3735,11430.0
2021-05-10 11:10:00,73.14,73.17,72.95,73.0,18630.0,67.3643,67.392,67.1893,67.2354,18630.0
2021-05-10 11:15:00,72.96,73.1,72.92,73.08,15946.0,67.1985,67.3275,67.1617,67.3091,15946.0
2021-05-10 11:20:00,73.14,73.45,73.08,73.44,38460.0,67.3643,67.6498,67.3091,67.6406,38460.0
2021-05-10 11:25:00,73.42,73.45,73.31,73.38,9020.0,67.6222,67.6498,67.5209,67.5854,9020.0
2021-05-10 11:30:00,73.38,73.39,73.16,73.23,15706.0,67.5854,67.5946,67.3827,67.4472,15706.0
2021-05-10 11:35:00,73.25,73.26,73.04,73.04,17892.0,67.4656,67.4748,67.2722,67.2722,17892.0
2021-05-10 11:40:00,73.0,73.33,72.91,73.33,15958.0,67.2354,67.5393,67.1525,67.5393,15958.0
2021-05-10 11:45:00,73.36,73.37,73.19,73.29,6216.0,67.567,67.5762,67.4104,67.5025,6216.0
2021-05-10 11:50:00,73.27,73.38,73.24,73.33,28244.0,67.4841,67.5854,67.4564,67.5393,28244.0
2021-05-10 11:55:00,73.36,73.54,73.36,73.52,24166.0,67.567,67.7327,67.567,67.7143,24166.0
2021-05-10 12:00:00,73.5,73.54,73.46,73.52,7884.0,67.6959,67.7327,67.6591,67.7143,7884.0
2021-05-10 12:05:00,73.5,73.54,73.49,73.52,6516.0,67.6959,67.7327,67.6867,67.7143,6516.0
2021-05-10 12:10:00,73.53,73.75,73.53,73.68,11522.0,67.7235,67.9262,67.7235,67.8617,11522.0
2021-05-10 12:15:00,73.73,73.91,73.73,73.91,23544.0,67.9077,68.0735,67.9077,68.0735,23544.0
2021-05-10 12:20:00,73.89,73.89,73.73,73.79,12552.0,68.0551,68.0551,67.9077,67.963,12552.0
2021-05-10 12:25:00,73.83,73.88,73.51,73.57,9138.0,67.9998,68.0459,67.7051,67.7604,9138.0
2021-05-10 12:30:00,73.55,73.59,73.33,73.47,11892.0,67.7419,67.7788,67.5393,67.6683,11892.0
2021-05-10 12:35:00,73.42,73.44,73.36,73.38,13822.0,67.6222,67.6406,67.567,67.5854,13822.0
2021-05-10 12:40:00,73.41,73.49,73.35,73.35,14554.0,67.613,67.6867,67.5577,67.5577,14554.0
2021-05-10 12:45:00,73.35,73.5,73.32,73.48,5646.0,67.5577,67.6959,67.5301,67.6775,5646.0
2021-05-10 12:50:00,73.42,73.45,73.33,73.33,5514.0,67.6222,67.6498,67.5393,67.5393,5514.0
2021-05-10 12:55:00,73.35,73.45,73.35,73.42,11408.0,67.5577,67.6498,67.5577,67.6222,11408.0
2021-05-10 13:00:00,73.48,73.54,73.39,73.45,6596.0,67.6775,67.7327,67.5946,67.6498,6596.0
2021-05-10 13:05:00,73.42,73.46,73.36,73.42,6536.0,67.6222,67.6591,67.567,67.6222,6536.0
2021-05-10 13:10:00,73.44,73.48,73.38,73.48,3868.0,67.6406,67.6775,67.5854,67.6775,3868.0
2021-05-10 13:15:00,73.42,73.5,73.37,73.42,18576.0,67.6222,67.6959,67.5762,67.6222,18576.0
2021-05-10 13:20:00,73.43,73.5,73.36,73.48,6158.0,67.6314,67.6959,67.567,67.6775,6158.0
2021-05-10 13:25:00,73.5,73.55,73.35,73.35,9092.0,67.6959,67.7419,67.5577,67.5577,9092.0
2021-05-10 13:30:00,73.33,73.36,73.24,73.24,8682.0,67.5393,67.567,67.4564,67.4564,8682.0
2021-05-10 13:35:00,73.21,73.26,73.18,73.25,12212.0,67.4288,67.4748,67.4012,67.4656,12212.0
2021-05-10 13:40:00,73.24,73.25,73.16,73.22,17808.0,67.4564,67.4656,67.3827,67.438,17808.0
2021-05-10 13:45:00,73.27,73.31,73.24,73.28,7504.0,67.4841,67.5209,67.4564,67.4933,7504.0
2021-05-10 13:50:00,73.28,73.33,73.24,73.28,12206.0,67.4933,67.5393,67.4564,67.4933,12206.0
2021-05-10 13:55:00,73.27,73.42,73.2,73.33,24944.0,67.4841,67.6222,67.4196,67.5393,24944.0
2021-05-10 14:00:00,73.33,73.35,73.0,73.19,11502.0,67.5393,67.5577,67.2354,67.4104,11502.0
2021-05-10 14:05:00,73.11,73.17,73.06,73.08,12580.0,67.3367,67.392,67.2906,67.3091,12580.0
2021-05-10 14:10:00,73.05,73.07,72.88,72.96,9962.0,67.2814,67.2999,67.1249,67.1985,9962.0
2021-05-10 14:15:00,72.95,72.96,72.67,72.83,55258.0,67.1893,67.1985,66.9314,67.0788,55258.0
2021-05-10 14:20:00,72.85,72.88,72.61,72.74,23022.0,67.0972,67.1249,66.8762,66.9959,23022.0
2021-05-10 14:25:00,72.72,72.72,72.4,72.53,28758.0,66.9775,66.9775,66.6828,66.8025,28758.0
2021-05-10 14:30:00,72.49,72.49,72.33,72.42,46570.0,66.7657,66.7657,66.6183,66.7012,46570.0
2021-05-10 14:35:00,72.37,72.54,72.28,72.47,12934.0,66.6551,66.8117,66.5722,66.7472,12934.0
2021-05-10 14:40:00,72.44,72.44,72.3,72.42,12738.0,66.7196,66.7196,66.5907,66.7012,12738.0
2021-05-10 14:45:00,72.42,72.47,72.21,72.23,46414.0,66.7012,66.7472,66.5078,66.5262,46414.0
2021-05-10 14:50:00,72.24,72.26,72.16,72.24,12792.0,66.5354,66.5538,66.4617,66.5354,12792.0
2021-05-10 14:55:00,72.25,72.33,72.18,72.33,13530.0,66.5446,66.6183,66.4801,66.6183,13530.0
2021-05-10 15:00:00,72.34,72.42,72.32,72.37,17880.0,66.6275,66.7012,66.6091,66.6551,17880.0
2021-05-10 15:05:00,72.36,72.43,72.3,72.39,20782.0,66.6459,66.7104,66.5907,66.6735,20782.0
2021-05-10 15:10:00,72.44,72.63,72.42,72.57,18242.0,66.7196,66.8946,66.7012,66.8393,18242.0
2021-05-10 15:15:00,72.56,72.57,72.35,72.4,20410.0,66.8301,66.8393,66.6367,66.6828,20410.0
2021-05-10 15:20:00,72.38,72.43,72.22,72.39,65676.0,66.6643,66.7104,66.517,66.6735,65676.0
2021-05-10 15:25:00,72.42,72.44,72.37,72.39,48218.0,66.7012,66.7196,66.6551,66.6735,48218.0
2021-05-10 15:30:00,72.4,72.42,72.23,72.3,87344.0,66.6828,66.7012,66.5262,66.5907,87344.0
2021-05-10 15:35:00,72.3,72.39,72.27,72.36,58254.0,66.5907,66.6735,66.563,66.6459,58254.0
2021-05-10 15:40:00,72.36,72.38,72.27,72.3,30818.0,66.6459,66.6643,66.563,66.5907,30818.0
2021-05-10 15:45:00,72.32,72.38,72.06,72.11,55018.0,66.6091,66.6643,66.3696,66.4157,55018.0
2021-05-10 15:50:00,72.08,72.17,71.91,71.95,186454.0,66.388,66.4709,66.2315,66.2683,186454.0
2021-05-10 15:55:00,71.97,72.1,71.6,71.74,392444.0,66.2867,66.4064,65.9459,66.0749,392444.0
2021-05-11 09:30:00,70.11,70.63,69.31,70.38,112408.0,64.5736,65.0525,63.8368,64.8223,112408.0
2021-05-11 09:35:00,70.31,70.81,70.21,70.62,66078.0,64.7578,65.2183,64.6657,65.0433,66078.0
2021-05-11 09:40:00,70.67,71.4,70.63,71.21,36774.0,65.0894,65.7617,65.0525,65.5867,36774.0
2021-05-11 09:45:00,71.16,71.19,70.79,71.13,28656.0,65.5407,65.5683,65.1999,65.513,28656.0
2021-05-11 09:50:00,71.11,72.01,71.05,71.92,43978.0,65.4946,66.3236,65.4394,66.2407,43978.0
2021-05-11 09:55:00,72.0,72.05,71.64,71.96,98360.0,66.3143,66.3604,65.9828,66.2775,98360.0
2021-05-11 10:00:00,71.92,71.97,71.64,71.83,45412.0,66.2407,66.2867,65.9828,66.1578,45412.0
2021-05-11 10:05:00,71.85,71.85,71.07,71.07,53966.0,66.1762,66.1762,65.4578,65.4578,53966.0
2021-05-11 10:10:00,71.11,71.23,70.95,70.95,19890.0,65.4946,65.6052,65.3473,65.3473,19890.0
2021-05-11 10:15:00,70.97,71.17,70.71,71.1,29048.0,65.3657,65.5499,65.1262,65.4854,29048.0
2021-05-11 10:20:00,71.11,71.41,70.92,70.99,48880.0,65.4946,65.7709,65.3196,65.3841,48880.0
2021-05-11 10:25:00,70.88,70.97,70.74,70.82,23842.0,65.2828,65.3657,65.1538,65.2275,23842.0
2021-05-11 10:30:00,70.81,70.94,70.64,70.77,31766.0,65.2183,65.3381,65.0617,65.1815,31766.0
2021-05-11 10:35:00,70.73,70.87,70.52,70.64,26864.0,65.1446,65.2736,64.9512,65.0617,26864.0
2021-05-11 10:40:00,70.61,71.05,70.61,70.96,20958.0,65.0341,65.4394,65.0341,65.3565,20958.0
2021-05-11 10:45:00,70.89,71.18,70.55,71.16,33106.0,65.292,65.5591,64.9788,65.5407,33106.0
2021-05-11 10:50:00,71.14,71.24,71.02,71.18,16798.0,65.5223,65.6144,65.4117,65.5591,16798.0
2021-05-11 10:55:00,71.18,71.34,71.11,71.19,16416.0,65.5591,65.7065,65.4946,65.5683,16416.0
2021-05-11 11:00:00,71.19,71.28,71.02,71.05,15026.0,65.5683,65.6512,65.4117,65.4394,15026.0
2021-05-11 11:05:00,71.06,71.38,71.05,71.14,23168.0,65.4486,65.7433,65.4394,65.5223,23168.0
2021-05-11 11:10:00,71.11,71.61,71.09,71.61,18060.0,65.4946,65.9551,65.4762,65.9551,18060.0
2021-05-11 11:15:00,71.61,72.08,71.56,72.07,16976.0,65.9551,66.388,65.9091,66.3788,16976.0
2021-05-11 11:20:00,72.02,72.08,71.97,71.97,9616.0,66.3328,66.388,66.2867,66.2867,9616.0
2021-05-11 11:25:00,72.01,72.27,71.99,72.22,21062.0,66.3236,66.563,66.3051,66.517,21062.0
2021-05-11 11:30:00,72.22,72.22,72.03,72.16,12670.0,66.517,66.517,66.342,66.4617,12670.0
2021-05-11 11:35:00,72.19,72.24,72.06,72.15,18464.0,66.4893,66.5354,66.3696,66.4525,18464.0
2021-05-11 11:40:00,72.15,72.2,72.01,72.01,38972.0,66.4525,66.4986,66.3236,66.3236,38972.0
2021-05-11 11:45:00,72.05,72.24,72.05,72.17,18582.0,66.3604,66.5354,66.3604,66.4709,18582.0
2021-05-11 11:50:00,72.14,72.42,72.11,72.41,11046.0,66.4433,66.7012,66.4157,66.692,11046.0
2021-05-11 11:55:00,72.34,72.47,72.25,72.25,17634.0,66.6275,66.7472,66.5446,66.5446,17634.0
2021-05-11 12:00:00,72.26,72.33,72.06,72.1,37888.0,66.5538,66.6183,66.3696,66.4064,37888.0
2021-05-11 12:05:00,72.1,72.2,72.04,72.13,39342.0,66.4064,66.4986,66.3512,66.4341,39342.0
2021-05-11 12:10:00,72.14,72.29,72.14,72.28,30474.0,66.4433,66.5814,66.4433,66.5722,30474.0
2021-05-11 12:15:00,72.31,72.45,72.27,72.33,23294.0,66.5999,66.7288,66.563,66.6183,23294.0
2021-05-11 12:20:00,72.37,72.37,72.13,72.25,9140.0,66.6551,66.6551,66.4341,66.5446,9140.0
2021-05-11 12:25:00,72.22,72.24,72.06,72.1,8352.0,66.517,66.5354,66.3696,66.4064,8352.0
2021-05-11 12:30:00,72.11,72.17,72.02,72.05,8386.0,66.4157,66.4709,66.3328,66.3604,8386.0
2021-05-11 12:35:00,72.05,72.32,72.02,72.3,11652.0,66.3604,66.6091,66.3328,66.5907,11652.0
2021-05-11 12:40:00,72.25,72.26,72.11,72.13,13614.0,66.5446,66.5538,66.4157,66.4341,13614.0
2021-05-11 12:45:00,72.13,72.23,72.08,72.17,13686.0,66.4341,66.5262,66.388,66.4709,13686.0
2021-05-11 12:50:00,72.13,72.13,71.77,71.86,8630.0,66.4341,66.4341,66.1025,66.1854,8630.0
2021-05-11 12:55:00,71.88,72.01,71.86,72.0,10976.0,66.2038,66.3236,66.1854,66.3143,10976.0
2021-05-11 13:00:00,71.99,72.26,71.98,72.26,10424.0,66.3051,66.5538,66.2959,66.5538,10424.0
2021-05-11 13:05:00,72.27,72.3,72.22,72.3,10308.0,66.563,66.5907,66.517,66.5907,10308.0
2021-05-11 13:10:00,72.35,72.44,72.22,72.22,8910.0,66.6367,66.7196,66.517,66.517,8910.0
2021-05-11 13:15:00,72.25,72.44,72.19,72.36,16736.0,66.5446,66.7196,66.4893,66.6459,16736.0
2021-05-11 13:20:00,72.32,72.5,72.32,72.5,10908.0,66.6091,66.7749,66.6091,66.7749,10908.0
2021-05-11 13:25:00,72.5,72.72,72.5,72.66,10226.0,66.7749,66.9775,66.7749,66.9222,10226.0
2021-05-11 13:30:00,72.67,72.7,72.6,72.63,10372.0,66.9314,66.9591,66.867,66.8946,10372.0
2021-05-11 13:35:00,72.63,72.77,72.58,72.77,15720.0,66.8946,67.0235,66.8485,67.0235,15720.0
2021-05-11 13:40:00,72.77,72.88,72.73,72.85,13174.0,67.0235,67.1249,66.9867,67.0972,13174.0
2021-05-11 13:45:00,72.89,72.92,72.76,72.81,8754.0,67.1341,67.1617,67.0143,67.0604,8754.0
2021-05-11 13:50:00,72.81,72.82,72.46,72.47,15164.0,67.0604,67.0696,66.738,66.7472,15164.0
2021-05-11 13:55:00,72.44,72.59,72.41,72.53,37674.0,66.7196,66.8578,66.692,66.8025,37674.0
2021-05-11 14:00:00,72.54,72.78,72.5,72.74,16544.0,66.8117,67.0328,66.7749,66.9959,16544.0
2021-05-11 14:05:00,72.77,72.8,72.57,72.57,14468.0,67.0235,67.0512,66.8393,66.8393,14468.0
2021-05-11 14:10:00,72.6,72.61,72.38,72.38,13046.0,66.867,66.8762,66.6643,66.6643,13046.0
2021-05-11 14:15:00,72.47,72.55,72.42,72.54,8508.0,66.7472,66.8209,66.7012,66.8117,8508.0
2021-05-11 14:20:00,72.53,72.58,72.46,72.56,16772.0,66.8025,66.8485,66.738,66.8301,16772.0
2021-05-11 14:25:00,72.56,72.9,72.54,72.89,18746.0,66.8301,67.1433,66.8117,67.1341,18746.0
2021-05-11 14:30:00,72.84,72.84,72.49,72.58,18562.0,67.088,67.088,66.7657,66.8485,18562.0
2021-05-11 14:35:00,72.63,72.66,72.38,72.42,19080.0,66.8946,66.9222,66.6643,66.7012,19080.0
2021-05-11 14:40:00,72.41,72.56,72.36,72.49,23768.0,66.692,66.8301,66.6459,66.7657,23768.0
2021-05-11 14:45:00,72.47,72.59,72.44,72.58,22466.0,66.7472,66.8578,66.7196,66.8485,22466.0
2021-05-11 14:50:00,72.56,72.61,72.42,72.52,21654.0,66.8301,66.8762,66.7012,66.7933,21654.0
2021-05-11 14:55:00,72.52,72.56,72.33,72.47,34190.0,66.7933,66.8301,66.6183,66.7472,34190.0
2021-05-11 15:00:00,72.46,72.56,72.39,72.4,18026.0,66.738,66.8301,66.6735,66.6828,18026.0
2021-05-11 15:05:00,72.43,72.51,72.26,72.31,18610.0,66.7104,66.7841,66.5538,66.5999,18610.0
2021-05-11 15:10:00,72.36,72.37,72.19,72.22,93248.0,66.6459,66.6551,66.4893,66.517,93248.0
2021-05-11 15:15:00,72.24,72.51,72.2,72.5,31594.0,66.5354,66.7841,66.4986,66.7749,31594.0
2021-05-11 15:20:00,72.52,72.55,72.41,72.49,43990.0,66.7933,66.8209,66.692,66.7657,43990.0
2021-05-11 15:25:00,72.6,72.7,72.57,72.6,27094.0,66.867,66.9591,66.8393,66.867,27094.0
2021-05-11 15:30:00,72.57,72.61,72.26,72.3,33054.0,66.8393,66.8762,66.5538,66.5907,33054.0
2021-05-11 15:35:00,72.28,72.28,72.06,72.17,30866.0,66.5722,66.5722,66.3696,66.4709,30866.0
2021-05-11 15:40:00,72.15,72.38,72.15,72.33,48310.0,66.4525,66.6643,66.4525,66.6183,48310.0
2021-05-11 15:45:00,72.32,72.53,72.31,72.5,119652.0,66.6091,66.8025,66.5999,66.7749,119652.0
2021-05-11 15:50:00,72.49,72.67,72.39,72.66,130914.0,66.7657,66.9314,66.6735,66.9222,130914.0
2021-05-11 15:55:00,72.65,72.84,72.57,72.76,248978.0,66.913,67.088,66.8393,67.0143,248978.0
2021-05-12 09:30:00,70.98,71.43,70.7,71.42,72626.0,65.3749,65.7894,65.117,65.7801,72626.0
2021-05-12 09:35:00,71.34,71.54,70.95,71.01,27016.0,65.7065,65.8907,65.3473,65.4025,27016.0
2021-05-12 09:40:00,70.96,71.12,70.69,70.85,32532.0,65.3565,65.5038,65.1078,65.2552,32532.0
2021-05-12 09:45:00,70.86,71.3,70.8,71.14,25830.0,65.2644,65.6696,65.2091,65.5223,25830.0
2021-05-12 09:50:00,71.16,71.19,70.71,70.71,36906.0,65.5407,65.5683,65.1262,65.1262,36906.0
2021-05-12 09:55:00,70.69,70.98,70.61,70.75,20600.0,65.1078,65.3749,65.0341,65.1631,20600.0
2021-05-12 10:00:00,70.69,70.69,70.45,70.56,37764.0,65.1078,65.1078,64.8867,64.9881,37764.0
2021-05-12 10:05:00,70.53,70.8,70.49,70.68,16916.0,64.9604,65.2091,64.9236,65.0986,16916.0
2021-05-12 10:10:00,70.69,70.71,70.28,70.42,18996.0,65.1078,65.1262,64.7302,64.8591,18996.0
2021-05-12 10:15:00,70.45,70.49,70.32,70.33,18542.0,64.8867,64.9236,64.767,64.7762,18542.0
2021-05-12 10:20:00,70.38,70.76,70.38,70.56,44758.0,64.8223,65.1723,64.8223,64.9881,44758.0
2021-05-12 10:25:00,70.56,70.58,70.2,70.2,21400.0,64.9881,65.0065,64.6565,64.6565,21400.0
2021-05-12 10:30:00,70.19,70.52,70.19,70.34,20358.0,64.6473,64.9512,64.6473,64.7854,20358.0
2021-05-12 10:35:00,70.34,70.57,70.31,70.46,16848.0,64.7854,64.9973,64.7578,64.896,16848.0
2021-05-12 10:40:00,70.39,70.44,70.11,70.23,19178.0,64.8315,64.8775,64.5736,64.6841,19178.0
2021-05-12 10:45:00,70.22,70.36,70.14,70.17,10482.0,64.6749,64.8039,64.6012,64.6289,10482.0
2021-05-12 10:50:00,70.19,70.3,70.14,70.15,12706.0,64.6473,64.7486,64.6012,64.6104,12706.0
2021-05-12 10:55:00,70.17,70.29,70.06,70.25,14228.0,64.6289,64.7394,64.5275,64.7025,14228.0
2021-05-12 11:00:00,70.19,70.45,70.17,70.45,11298.0,64.6473,64.8867,64.6289,64.8867,11298.0
2021-05-12 11:05:00,70.44,70.49,70.28,70.49,11562.0,64.8775,64.9236,64.7302,64.9236,11562.0
2021-05-12 11:10:00,70.46,70.63,70.41,70.63,12140.0,64.896,65.0525,64.8499,65.0525,12140.0
2021-05-12 11:15:00,70.66,70.85,70.65,70.79,11796.0,65.0802,65.2552,65.071,65.1999,11796.0
2021-05-12 11:20:00,70.76,70.76,70.61,70.61,12896.0,65.1723,65.1723,65.0341,65.0341,12896.0
2021-05-12 11:25:00,70.63,70.64,70.43,70.43,9698.0,65.0525,65.0617,64.8683,64.8683,9698.0
2021-05-12 11:30:00,70.42,70.46,70.23,70.3,22574.0,64.8591,64.896,64.6841,64.7486,22574.0
2021-05-12 11:35:00,70.25,70.32,70.17,70.27,21106.0,64.7025,64.767,64.6289,64.721,21106.0
2021-05-12 11:40:00,70.24,70.35,70.2,70.33,14542.0,64.6933,64.7946,64.6565,64.7762,14542.0
2021-05-12 11:45:00,70.33,70.36,70.21,70.24,13714.0,64.7762,64.8039,64.6657,64.6933,13714.0
2021-05-12 11:50:00,70.2,70.2,69.99,70.0,13950.0,64.6565,64.6565,64.4631,64.4723,13950.0
2021-05-12 11:55:00,70.0,70.0,69.85,69.85,22202.0,64.4723,64.4723,64.3341,64.3341,22202.0
2021-05-12 12:00:00,69.83,69.88,69.73,69.76,64628.0,64.3157,64.3618,64.2236,64.2512,64628.0
2021-05-12 12:05:00,69.75,69.83,69.67,69.82,72736.0,64.242,64.3157,64.1683,64.3065,72736.0
2021-05-12 12:10:00,69.8,69.82,69.61,69.61,17720.0,64.2881,64.3065,64.1131,64.1131,17720.0
2021-05-12 12:15:00,69.63,69.64,69.54,69.6,16742.0,64.1315,64.1407,64.0486,64.1039,16742.0
2021-05-12 12:20:00,69.59,69.92,69.59,69.88,56000.0,64.0947,64.3986,64.0947,64.3618,56000.0
2021-05-12 12:25:00,69.88,70.06,69.86,70.0,7900.0,64.3618,64.5275,64.3433,64.4723,7900.0
2021-05-12 12:30:00,69.98,70.14,69.91,70.06,18976.0,64.4539,64.6012,64.3894,64.5275,18976.0
2021-05-12 12:35:00,70.07,70.1,69.91,69.93,15740.0,64.5368,64.5644,64.3894,64.4078,15740.0
2021-05-12 12:40:00,69.92,69.95,69.79,69.88,17626.0,64.3986,64.4262,64.2789,64.3618,17626.0
2021-05-12 12:45:00,69.79,70.0,69.78,69.94,7276.0,64.2789,64.4723,64.2697,64.417,7276.0
2021-05-12 12:50:00,69.98,70.06,69.95,70.01,6800.0,64.4539,64.5275,64.4262,64.4815,6800.0
2021-05-12 12:55:00,70.0,70.08,69.94,70.08,6600.0,64.4723,64.546,64.417,64.546,6600.0
2021-05-12 13:00:00,70.05,70.42,70.03,70.42,15528.0,64.5183,64.8591,64.4999,64.8591,15528.0
2021-05-12 13:05:00,70.47,70.47,70.31,70.38,13190.0,64.9052,64.9052,64.7578,64.8223,13190.0
2021-05-12 13:10:00,70.36,70.47,70.32,70.38,54742.0,64.8039,64.9052,64.767,64.8223,54742.0
2021-05-12 13:15:00,70.38,70.42,70.31,70.33,43182.0,64.8223,64.8591,64.7578,64.7762,43182.0
2021-05-12 13:20:00,70.33,70.35,70.21,70.21,25958.0,64.7762,64.7946,64.6657,64.6657,25958.0
2021-05-12 13:25:00,70.2,70.28,70.17,70.19,4686.0,64.6565,64.7302,64.6289,64.6473,4686.0
2021-05-12 13:30:00,70.19,70.24,70.02,70.08,10630.0,64.6473,64.6933,64.4907,64.546,10630.0
2021-05-12 13:35:00,70.08,70.42,70.08,70.32,19456.0,64.546,64.8591,64.546,64.767,19456.0
2021-05-12 13:40:00,70.35,70.35,70.23,70.27,21278.0,64.7946,64.7946,64.6841,64.721,21278.0
2021-05-12 13:45:00,70.32,70.35,70.15,70.23,58390.0,64.767,64.7946,64.6104,64.6841,58390.0
2021-05-12 13:50:00,70.24,70.39,70.19,70.36,54300.0,64.6933,64.8315,64.6473,64.8039,54300.0
2021-05-12 13:55:00,70.38,70.42,70.15,70.19,67478.0,64.8223,64.8591,64.6104,64.6473,67478.0
2021-05-12 14:00:00,70.2,70.25,70.07,70.07,49642.0,64.6565,64.7025,64.5368,64.5368,49642.0
2021-05-12 14:05:00,70.08,70.08,70.0,70.0,13822.0,64.546,64.546,64.4723,64.4723,13822.0
2021-05-12 14:10:00,70.01,70.04,69.87,69.96,24548.0,64.4815,64.5091,64.3525,64.4354,24548.0
2021-05-12 14:15:00,69.94,70.05,69.89,70.05,23674.0,64.417,64.5183,64.371,64.5183,23674.0
2021-05-12 14:20:00,70.07,70.11,69.94,70.05,15996.0,64.5368,64.5736,64.417,64.5183,15996.0
2021-05-12 14:25:00,70.03,70.12,70.0,70.07,18838.0,64.4999,64.5828,64.4723,64.5368,18838.0
2021-05-12 14:30:00,70.05,70.21,69.99,70.14,23344.0,64.5183,64.6657,64.4631,64.6012,23344.0
2021-05-12 14:35:00,70.1,70.23,70.0,70.14,24344.0,64.5644,64.6841,64.4723,64.6012,24344.0
2021-05-12 14:40:00,70.09,70.18,70.07,70.11,16418.0,64.5552,64.6381,64.5368,64.5736,16418.0
2021-05-12 14:45:00,70.1,70.24,70.02,70.23,12992.0,64.5644,64.6933,64.4907,64.6841,12992.0
2021-05-12 14:50:00,70.21,70.38,70.19,70.27,26630.0,64.6657,64.8223,64.6473,64.721,26630.0
2021-05-12 14:55:00,70.28,70.36,70.15,70.19,54904.0,64.7302,64.8039,64.6104,64.6473,54904.0
2021-05-12 15:00:00,70.16,70.21,69.88,69.89,37986.0,64.6196,64.6657,64.3618,64.371,37986.0
2021-05-12 15:05:00,69.87,69.91,69.83,69.89,20144.0,64.3525,64.3894,64.3157,64.371,20144.0
2021-05-12 15:10:00,69.85,69.88,69.71,69.74,37686.0,64.3341,64.3618,64.2052,64.2328,37686.0
2021-05-12 15:15:00,69.72,69.8,69.63,69.63,16236.0,64.2144,64.2881,64.1315,64.1315,16236.0
2021-05-12 15:20:00,69.64,69.73,69.53,69.53,40418.0,64.1407,64.2236,64.0394,64.0394,40418.0
2021-05-12 15:25:00,69.56,69.66,69.53,69.54,42488.0,64.067,64.1591,64.0394,64.0486,42488.0
2021-05-12 15:30:00,69.54,69.68,69.47,69.61,139040.0,64.0486,64.1776,63.9841,64.1131,139040.0
2021-05-12 15:35:00,69.54,69.6,69.43,69.55,47646.0,64.0486,64.1039,63.9473,64.0578,47646.0
2021-05-12 15:40:00,69.49,69.66,69.48,69.58,36946.0,64.0026,64.1591,63.9933,64.0854,36946.0
2021-05-12 15:45:00,69.56,69.89,69.56,69.79,124702.0,64.067,64.371,64.067,64.2789,124702.0
2021-05-12 15:50:00,69.78,69.79,69.27,69.33,177150.0,64.2697,64.2789,63.7999,63.8552,177150.0
2021-05-12 15:55:00,69.34,69.61,69.33,69.57,241794.0,63.8644,64.1131,63.8552,64.0762,241794.0
2021-05-13 09:30:00,70.74,71.23,70.56,71.05,44744.0,65.1538,65.6052,64.9881,65.4394,44744.0
2021-05-13 09:35:00,71.16,71.27,70.92,70.95,17926.0,65.5407,65.642,65.3196,65.3473,17926.0
2021-05-13 09:40:00,70.86,71.33,70.86,71.2,25260.0,65.2644,65.6973,65.2644,65.5775,25260.0
2021-05-13 09:45:00,71.28,71.46,71.21,71.27,27878.0,65.6512,65.817,65.5867,65.642,27878.0
2021-05-13 09:50:00,71.24,71.94,71.23,71.86,23452.0,65.6144,66.2591,65.6052,66.1854,23452.0
2021-05-13 09:55:00,71.89,71.97,71.65,71.66,18008.0,66.213,66.2867,65.992,66.0012,18008.0
2021-05-13 10:00:00,71.67,71.87,71.56,71.61,32230.0,66.0104,66.1946,65.9091,65.9551,32230.0
2021-05-13 10:05:00,71.64,71.72,71.45,71.46,18680.0,65.9828,66.0565,65.8078,65.817,18680.0
2021-05-13 10:10:00,71.44,71.8,71.35,71.53,23564.0,65.7986,66.1301,65.7157,65.8815,23564.0
2021-05-13 10:15:00,71.56,71.73,71.35,71.36,18938.0,65.9091,66.0657,65.7157,65.7249,18938.0
2021-05-13 10:20:00,71.39,71.77,71.28,71.77,27802.0,65.7525,66.1025,65.6512,66.1025,27802.0
2021-05-13 10:25:00,71.74,71.76,71.31,71.36,16770.0,66.0749,66.0933,65.6788,65.7249,16770.0
2021-05-13 10:30:00,71.44,71.66,71.4,71.61,14200.0,65.7986,66.0012,65.7617,65.9551,14200.0
2021-05-13 10:35:00,71.58,71.58,71.36,71.44,19878.0,65.9275,65.9275,65.7249,65.7986,19878.0
2021-05-13 10:40:00,71.51,71.57,71.25,71.27,12540.0,65.863,65.9183,65.6236,65.642,12540.0
2021-05-13 10:45:00,71.27,71.42,71.25,71.29,9176.0,65.642,65.7801,65.6236,65.6604,9176.0
2021-05-13 10:50:00,71.28,71.48,71.2,71.47,14750.0,65.6512,65.8354,65.5775,65.8262,14750.0
2021-05-13 10:55:00,71.53,71.67,71.38,71.42,16506.0,65.8815,66.0104,65.7433,65.7801,16506.0
2021-05-13 11:00:00,71.42,71.44,71.13,71.13,18126.0,65.7801,65.7986,65.513,65.513,18126.0
2021-05-13 11:05:00,71.1,71.13,70.91,70.96,10326.0,65.4854,65.513,65.3104,65.3565,10326.0
2021-05-13 11:10:00,70.93,70.99,70.78,70.78,10940.0,65.3288,65.3841,65.1907,65.1907,10940.0
2021-05-13 11:15:00,70.75,70.92,70.75,70.89,15446.0,65.1631,65.3196,65.1631,65.292,15446.0
2021-05-13 11:20:00,70.92,70.99,70.83,70.85,16202.0,65.3196,65.3841,65.2367,65.2552,16202.0
2021-05-13 11:25:00,70.89,70.89,70.49,70.51,12998.0,65.292,65.292,64.9236,64.942,12998.0
2021-05-13 11:30:00,70.5,70.57,70.41,70.57,29208.0,64.9328,64.9973,64.8499,64.9973,29208.0
2021-05-13 11:35:00,70.59,70.64,70.44,70.48,165906.0,65.0157,65.0617,64.8775,64.9144,165906.0
2021-05-13 11:40:00,70.44,70.44,69.86,69.86,12140.0,64.8775,64.8775,64.3433,64.3433,12140.0
2021-05-13 11:45:00,69.89,70.17,69.89,70.16,10506.0,64.371,64.6289,64.371,64.6196,10506.0
2021-05-13 11:50:00,70.17,70.23,70.03,70.08,11086.0,64.6289,64.6841,64.4999,64.546,11086.0
2021-05-13 11:55:00,70.13,70.13,69.88,69.93,32290.0,64.592,64.592,64.3618,64.4078,32290.0
2021-05-13 12:00:00,69.98,70.26,69.89,70.1,13280.0,64.4539,64.7117,64.371,64.5644,13280.0
2021-05-13 12:05:00,70.11,70.27,70.11,70.18,11322.0,64.5736,64.721,64.5736,64.6381,11322.0
2021-05-13 12:10:00,70.2,70.3,70.2,70.3,8334.0,64.6565,64.7486,64.6565,64.7486,8334.0
2021-05-13 12:15:00,70.35,70.38,70.27,70.28,10314.0,64.7946,64.8223,64.721,64.7302,10314.0
2021-05-13 12:20:00,70.31,70.41,70.28,70.34,58528.0,64.7578,64.8499,64.7302,64.7854,58528.0
2021-05-13 12:25:00,70.32,70.39,70.23,70.26,39342.0,64.767,64.8315,64.6841,64.7117,39342.0
2021-05-13 12:30:00,70.28,70.57,70.28,70.54,26548.0,64.7302,64.9973,64.7302,64.9696,26548.0
2021-05-13 12:35:00,70.56,70.57,70.38,70.39,22304.0,64.9881,64.9973,64.8223,64.8315,22304.0
2021-05-13 12:40:00,70.36,70.36,70.17,70.17,16742.0,64.8039,64.8039,64.6289,64.6289,16742.0
2021-05-13 12:45:00,70.23,70.32,70.19,70.31,11270.0,64.6841,64.767,64.6473,64.7578,11270.0
2021-05-13 12:50:00,70.33,70.37,70.07,70.11,16616.0,64.7762,64.8131,64.5368,64.5736,16616.0
2021-05-13 12:55:00,70.11,70.11,69.88,69.96,19344.0,64.5736,64.5736,64.3618,64.4354,19344.0
2021-05-13 13:00:00,69.92,70.08,69.87,69.98,23762.0,64.3986,64.546,64.3525,64.4539,23762.0
2021-05-13 13:05:00,70.0,70.19,70.0,70.17,41482.0,64.4723,64.6473,64.4723,64.6289,41482.0
2021-05-13 13:10:00,70.17,70.35,70.17,70.34,25638.0,64.6289,64.7946,64.6289,64.7854,25638.0
2021-05-13 13:15:00,70.36,70.53,70.33,70.41,56324.0,64.8039,64.9604,64.7762,64.8499,56324.0
2021-05-13 13:20:00,70.38,70.38,70.16,70.16,41008.0,64.8223,64.8223,64.6196,64.6196,41008.0
2021-05-13 13:25:00,70.14,70.36,70.1,70.31,16688.0,64.6012,64.8039,64.5644,64.7578,16688.0
2021-05-13 13:30:00,70.29,70.39,70.09,70.09,16834.0,64.7394,64.8315,64.5552,64.5552,16834.0
2021-05-13 13:35:00,70.07,70.19,69.97,70.02,55650.0,64.5368,64.6473,64.4447,64.4907,55650.0
2021-05-13 13:40:00,70.04,70.19,70.0,70.14,18306.0,64.5091,64.6473,64.4723,64.6012,18306.0
2021-05-13 13:45:00,70.17,70.29,69.99,70.17,38624.0,64.6289,64.7394,64.4631,64.6289,38624.0
2021-05-13 13:50:00,70.21,70.58,70.19,70.58,23026.0,64.6657,65.0065,64.6473,65.0065,23026.0
2021-05-13 13:55:00,70.57,70.64,70.51,70.53,34286.0,64.9973,65.0617,64.942,64.9604,34286.0
2021-05-13 14:00:00,70.54,70.75,70.54,70.72,5520.0,64.9696,65.1631,64.9696,65.1354,5520.0
2021-05-13 14:05:00,70.71,71.07,70.67,70.98,8634.0,65.1262,65.4578,65.0894,65.3749,8634.0
2021-05-13 14:10:00,70.99,71.11,70.94,71.04,11634.0,65.3841,65.4946,65.3381,65.4302,11634.0
2021-05-13 14:15:00,71.01,71.03,70.86,70.89,11866.0,65.4025,65.4209,65.2644,65.292,11866.0
2021-05-13 14:20:00,70.89,71.08,70.85,70.86,21468.0,65.292,65.467,65.2552,65.2644,21468.0
2021-05-13 14:25:00,70.81,71.07,70.81,71.06,33198.0,65.2183,65.4578,65.2183,65.4486,33198.0
2021-05-13 14:30:00,71.07,71.17,70.97,71.17,14856.0,65.4578,65.5499,65.3657,65.5499,14856.0
2021-05-13 14:35:00,71.2,71.35,71.13,71.27,17610.0,65.5775,65.7157,65.513,65.642,17610.0
2021-05-13 14:40:00,71.29,71.43,71.24,71.43,7614.0,65.6604,65.7894,65.6144,65.7894,7614.0
2021-05-13 14:45:00,71.41,71.41,71.18,71.38,16526.0,65.7709,65.7709,65.5591,65.7433,16526.0
2021-05-13 14:50:00,71.36,71.36,71.17,71.2,26162.0,65.7249,65.7249,65.5499,65.5775,26162.0
2021-05-13 14:55:00,71.23,71.26,70.96,71.01,10618.0,65.6052,65.6328,65.3565,65.4025,10618.0
2021-05-13 15:00:00,71.01,71.21,71.01,71.08,17434.0,65.4025,65.5867,65.4025,65.467,17434.0
2021-05-13 15:05:00,71.12,71.28,71.11,71.28,20894.0,65.5038,65.6512,65.4946,65.6512,20894.0
2021-05-13 15:10:00,71.31,71.31,71.0,71.12,12508.0,65.6788,65.6788,65.3933,65.5038,12508.0
2021-05-13 15:15:00,71.13,71.21,71.09,71.14,9940.0,65.513,65.5867,65.4762,65.5223,9940.0
2021-05-13 15:20:00,71.14,71.16,70.98,71.07,9234.0,65.5223,65.5407,65.3749,65.4578,9234.0
2021-05-13 15:25:00,71.07,71.18,71.06,71.17,23586.0,65.4578,65.5591,65.4486,65.5499,23586.0
2021-05-13 15:30:00,71.17,71.4,71.17,71.32,34314.0,65.5499,65.7617,65.5499,65.688,34314.0
2021-05-13 15:35:00,71.33,71.38,71.24,71.3,23044.0,65.6973,65.7433,65.6144,65.6696,23044.0
2021-05-13 15:40:00,71.3,71.35,71.19,71.34,36066.0,65.6696,65.7157,65.5683,65.7065,36066.0
2021-05-13 15:45:00,71.32,71.46,71.27,71.29,49648.0,65.688,65.817,65.642,65.6604,49648.0
2021-05-13 15:50:00,71.24,71.27,71.02,71.1,90536.0,65.6144,65.642,65.4117,65.4854,90536.0
2021-05-13 15:55:00,71.1,71.1,70.92,71.06,198970.0,65.4854,65.4854,65.3196,65.4486,198970.0
2021-05-14 09:30:00,72.1,72.23,71.68,72.02,46238.0,66.4064,66.5262,66.0196,66.3328,46238.0
2021-05-14 09:35:00,72.06,72.06,71.32,71.39,30838.0,66.3696,66.3696,65.688,65.7525,30838.0
2021-05-14 09:40:00,71.49,71.66,71.2,71.42,21228.0,65.8446,66.0012,65.5775,65.7801,21228.0
2021-05-14 09:45:00,71.52,71.64,71.41,71.51,44762.0,65.8723,65.9828,65.7709,65.863,44762.0
2021-05-14 09:50:00,71.5,72.02,71.39,71.95,14800.0,65.8538,66.3328,65.7525,66.2683,14800.0
2021-05-14 09:55:00,71.96,72.07,71.81,71.98,20858.0,66.2775,66.3788,66.1394,66.2959,20858.0
2021-05-14 10:00:00,71.93,72.15,71.93,72.11,16196.0,66.2499,66.4525,66.2499,66.4157,16196.0
2021-05-14 10:05:00,72.09,72.26,72.0,72.13,12928.0,66.3972,66.5538,66.3143,66.4341,12928.0
2021-05-14 10:10:00,72.14,72.54,72.08,72.47,14580.0,66.4433,66.8117,66.388,66.7472,14580.0
2021-05-14 10:15:00,72.49,72.49,72.12,72.17,56278.0,66.7657,66.7657,66.4249,66.4709,56278.0
2021-05-14 10:20:00,72.22,72.26,72.1,72.21,27856.0,66.517,66.5538,66.4064,66.5078,27856.0
2021-05-14 10:25:00,72.23,72.56,72.23,72.42,95018.0,66.5262,66.8301,66.5262,66.7012,95018.0
2021-05-14 10:30:00,72.42,72.59,72.42,72.48,36766.0,66.7012,66.8578,66.7012,66.7564,36766.0
2021-05-14 10:35:00,72.49,72.52,72.29,72.39,58244.0,66.7657,66.7933,66.5814,66.6735,58244.0
2021-05-14 10:40:00,72.45,72.5,72.39,72.44,41252.0,66.7288,66.7749,66.6735,66.7196,41252.0
2021-05-14 10:45:00,72.46,72.58,72.41,72.5,81848.0,66.738,66.8485,66.692,66.7749,81848.0
2021-05-14 10:50:00,72.49,72.67,72.49,72.6,15438.0,66.7657,66.9314,66.7657,66.867,15438.0
2021-05-14 10:55:00,72.58,72.61,72.35,72.58,29754.0,66.8485,66.8762,66.6367,66.8485,29754.0
2021-05-14 11:00:00,72.6,72.6,72.14,72.2,25056.0,66.867,66.867,66.4433,66.4986,25056.0
2021-05-14 11:05:00,72.17,72.21,72.06,72.06,23608.0,66.4709,66.5078,66.3696,66.3696,23608.0
2021-05-14 11:10:00,72.08,72.19,72.02,72.03,47852.0,66.388,66.4893,66.3328,66.342,47852.0
2021-05-14 11:15:00,72.08,72.17,72.07,72.17,27396.0,66.388,66.4709,66.3788,66.4709,27396.0
2021-05-14 11:20:00,72.17,72.22,72.08,72.17,33760.0,66.4709,66.517,66.388,66.4709,33760.0
2021-05-14 11:25:00,72.17,72.21,72.1,72.1,16224.0,66.4709,66.5078,66.4064,66.4064,16224.0
2021-05-14 11:30:00,72.13,72.2,72.07,72.2,20430.0,66.4341,66.4986,66.3788,66.4986,20430.0
2021-05-14 11:35:00,72.26,72.38,72.23,72.38,22620.0,66.5538,66.6643,66.5262,66.6643,22620.0
2021-05-14 11:40:00,72.37,72.39,72.33,72.38,21064.0,66.6551,66.6735,66.6183,66.6643,21064.0
2021-05-14 11:45:00,72.38,72.47,72.33,72.39,18052.0,66.6643,66.7472,66.6183,66.6735,18052.0
2021-05-14 11:50:00,72.39,72.44,72.38,72.41,22942.0,66.6735,66.7196,66.6643,66.692,22942.0
2021-05-14 11:55:00,72.42,72.42,72.37,72.37,4612.0,66.7012,66.7012,66.6551,66.6551,4612.0
2021-05-14 12:00:00,72.39,72.61,72.39,72.56,43288.0,66.6735,66.8762,66.6735,66.8301,43288.0
2021-05-14 12:05:00,72.56,72.59,72.53,72.57,11120.0,66.8301,66.8578,66.8025,66.8393,11120.0
2021-05-14 12:10:00,72.6,72.63,72.52,72.53,32338.0,66.867,66.8946,66.7933,66.8025,32338.0
2021-05-14 12:15:00,72.57,72.58,72.52,72.58,9918.0,66.8393,66.8485,66.7933,66.8485,9918.0
2021-05-14 12:20:00,72.59,72.62,72.48,72.56,16020.0,66.8578,66.8854,66.7564,66.8301,16020.0
2021-05-14 12:25:00,72.55,72.62,72.49,72.52,6168.0,66.8209,66.8854,66.7657,66.7933,6168.0
2021-05-14 12:30:00,72.55,72.63,72.53,72.61,10268.0,66.8209,66.8946,66.8025,66.8762,10268.0
2021-05-14 12:35:00,72.63,72.63,72.47,72.54,9600.0,66.8946,66.8946,66.7472,66.8117,9600.0
2021-05-14 12:40:00,72.55,72.61,72.54,72.61,9584.0,66.8209,66.8762,66.8117,66.8762,9584.0
2021-05-14 12:45:00,72.62,72.67,72.61,72.67,8768.0,66.8854,66.9314,66.8762,66.9314,8768.0
2021-05-14 12:50:00,72.66,72.68,72.6,72.64,7516.0,66.9222,66.9406,66.867,66.9038,7516.0
2021-05-14 12:55:00,72.69,72.72,72.66,72.68,5330.0,66.9499,66.9775,66.9222,66.9406,5330.0
2021-05-14 13:00:00,72.68,72.71,72.6,72.6,6964.0,66.9406,66.9683,66.867,66.867,6964.0
2021-05-14 13:05:00,72.63,72.67,72.63,72.64,7558.0,66.8946,66.9314,66.8946,66.9038,7558.0
2021-05-14 13:10:00,72.64,72.72,72.6,72.66,4670.0,66.9038,66.9775,66.867,66.9222,4670.0
2021-05-14 13:15:00,72.7,72.71,72.64,72.64,4754.0,66.9591,66.9683,66.9038,66.9038,4754.0
2021-05-14 13:20:00,72.66,72.75,72.63,72.72,8152.0,66.9222,67.0051,66.8946,66.9775,8152.0
2021-05-14 13:25:00,72.71,72.85,72.69,72.82,86644.0,66.9683,67.0972,66.9499,67.0696,86644.0
2021-05-14 13:30:00,72.84,72.87,72.72,72.81,47006.0,67.088,67.1156,66.9775,67.0604,47006.0
2021-05-14 13:35:00,72.82,72.83,72.77,72.78,4232.0,67.0696,67.0788,67.0235,67.0328,4232.0
2021-05-14 13:40:00,72.76,72.82,72.72,72.77,10676.0,67.0143,67.0696,66.9775,67.0235,10676.0
2021-05-14 13:45:00,72.74,72.85,72.73,72.83,26212.0,66.9959,67.0972,66.9867,67.0788,26212.0
2021-05-14 13:50:00,72.84,72.92,72.82,72.9,9276.0,67.088,67.1617,67.0696,67.1433,9276.0
2021-05-14 13:55:00,72.9,72.99,72.89,72.94,11724.0,67.1433,67.2262,67.1341,67.1801,11724.0
2021-05-14 14:00:00,72.95,73.05,72.88,73.05,9576.0,67.1893,67.2814,67.1249,67.2814,9576.0
2021-05-14 14:05:00,73.05,73.08,73.0,73.03,6082.0,67.2814,67.3091,67.2354,67.263,6082.0
2021-05-14 14:10:00,73.04,73.13,73.01,73.13,8322.0,67.2722,67.3551,67.2446,67.3551,8322.0
2021-05-14 14:15:00,73.11,73.18,73.11,73.14,6854.0,67.3367,67.4012,67.3367,67.3643,6854.0
2021-05-14 14:20:00,73.14,73.14,73.07,73.11,24098.0,67.3643,67.3643,67.2999,67.3367,24098.0
2021-05-14 14:25:00,73.13,73.16,73.05,73.12,10888.0,67.3551,67.3827,67.2814,67.3459,10888.0
2021-05-14 14:30:00,73.17,73.28,73.17,73.27,14242.0,67.392,67.4933,67.392,67.4841,14242.0
2021-05-14 14:35:00,73.27,73.36,73.24,73.3,32456.0,67.4841,67.567,67.4564,67.5117,32456.0
2021-05-14 14:40:00,73.32,73.36,73.29,73.3,29680.0,67.5301,67.567,67.5025,67.5117,29680.0
2021-05-14 14:45:00,73.32,73.45,73.32,73.42,28324.0,67.5301,67.6498,67.5301,67.6222,28324.0
2021-05-14 14:50:00,73.39,73.51,73.39,73.51,8666.0,67.5946,67.7051,67.5946,67.7051,8666.0
2021-05-14 14:55:00,73.52,73.53,73.41,73.47,6816.0,67.7143,67.7235,67.613,67.6683,6816.0
2021-05-14 15:00:00,73.45,73.45,73.21,73.3,13012.0,67.6498,67.6498,67.4288,67.5117,13012.0
2021-05-14 15:05:00,73.3,73.31,73.2,73.25,10462.0,67.5117,67.5209,67.4196,67.4656,10462.0
2021-05-14 15:10:00,73.28,73.3,73.22,73.28,8644.0,67.4933,67.5117,67.438,67.4933,8644.0
2021-05-14 15:15:00,73.28,73.29,73.07,73.09,13598.0,67.4933,67.5025,67.2999,67.3183,13598.0
2021-05-14 15:20:00,73.07,73.1,72.97,72.98,7810.0,67.2999,67.3275,67.2077,67.217,7810.0
2021-05-14 15:25:00,72.98,72.99,72.86,72.99,11932.0,67.217,67.2262,67.1064,67.2262,11932.0
2021-05-14 15:30:00,72.97,73.01,72.76,72.82,28286.0,67.2077,67.2446,67.0143,67.0696,28286.0
2021-05-14 15:35:00,72.83,72.95,72.83,72.89,16924.0,67.0788,67.1893,67.0788,67.1341,16924.0
2021-05-14 15:40:00,72.89,72.89,72.79,72.86,23814.0,67.1341,67.1341,67.042,67.1064,23814.0
2021-05-14 15:45:00,72.86,73.0,72.8,72.97,30480.0,67.1064,67.2354,67.0512,67.2077,30480.0
2021-05-14 15:50:00,72.92,73.03,72.72,72.98,79140.0,67.1617,67.263,66.9775,67.217,79140.0
2021-05-14 15:55:00,72.97,72.97,72.67,72.74,142634.0,67.2077,67.2077,66.9314,66.9959,142634.0
2021-05-17 09:30:00,71.75,71.98,71.5,71.97,49550.0,66.0841,66.2959,65.8538,66.2867,49550.0
2021-05-17 09:35:00,71.97,72.11,71.74,72.11,8200.0,66.2867,66.4157,66.0749,66.4157,8200.0
2021-05-17 09:40:00,72.18,72.26,71.61,71.61,17348.0,66.4801,66.5538,65.9551,65.9551,17348.0
2021-05-17 09:45:00,71.54,71.63,71.39,71.41,19256.0,65.8907,65.9736,65.7525,65.7709,19256.0
2021-05-17 09:50:00,71.36,71.42,70.61,70.83,53482.0,65.7249,65.7801,65.0341,65.2367,53482.0
2021-05-17 09:55:00,70.75,70.86,70.55,70.63,30810.0,65.1631,65.2644,64.9788,65.0525,30810.0
2021-05-17 10:00:00,70.7,70.77,70.4,70.64,21280.0,65.117,65.1815,64.8407,65.0617,21280.0
2021-05-17 10:05:00,70.76,70.87,70.66,70.8,22254.0,65.1723,65.2736,65.0802,65.2091,22254.0
2021-05-17 10:10:00,70.82,71.17,70.74,71.02,12930.0,65.2275,65.5499,65.1538,65.4117,12930.0
2021-05-17 10:15:00,71.01,71.3,70.86,71.27,10182.0,65.4025,65.6696,65.2644,65.642,10182.0
2021-05-17 10:20:00,71.28,71.37,71.24,71.26,8000.0,65.6512,65.7341,65.6144,65.6328,8000.0
2021-05-17 10:25:00,71.29,71.34,70.93,70.94,8296.0,65.6604,65.7065,65.3288,65.3381,8296.0
2021-05-17 10:30:00,70.89,71.02,70.81,70.81,9806.0,65.292,65.4117,65.2183,65.2183,9806.0
2021-05-17 10:35:00,70.86,71.54,70.86,71.53,10100.0,65.2644,65.8907,65.2644,65.8815,10100.0
2021-05-17 10:40:00,71.54,71.56,71.42,71.42,4626.0,65.8907,65.9091,65.7801,65.7801,4626.0
2021-05-17 10:45:00,71.51,71.54,71.33,71.47,6328.0,65.863,65.8907,65.6973,65.8262,6328.0
2021-05-17 10:50:00,71.53,71.63,71.45,71.48,9800.0,65.8815,65.9736,65.8078,65.8354,9800.0
2021-05-17 10:55:00,71.48,71.5,71.35,71.36,8884.0,65.8354,65.8538,65.7157,65.7249,8884.0
2021-05-17 11:00:00,71.39,71.42,71.08,71.22,7572.0,65.7525,65.7801,65.467,65.5959,7572.0
2021-05-17 11:05:00,71.22,71.27,70.95,70.95,9758.0,65.5959,65.642,65.3473,65.3473,9758.0
2021-05-17 11:10:00,70.96,71.25,70.79,71.25,10660.0,65.3565,65.6236,65.1999,65.6236,10660.0
2021-05-17 11:15:00,71.2,71.41,71.15,71.15,11886.0,65.5775,65.7709,65.5315,65.5315,11886.0
2021-05-17 11:20:00,71.2,71.35,71.19,71.28,10194.0,65.5775,65.7157,65.5683,65.6512,10194.0
2021-05-17 11:25:00,71.2,71.3,71.15,71.3,10780.0,65.5775,65.6696,65.5315,65.6696,10780.0
2021-05-17 11:30:00,71.31,71.34,71.17,71.29,8856.0,65.6788,65.7065,65.5499,65.6604,8856.0
2021-05-17 11:35:00,71.28,71.36,71.24,71.31,3042.0,65.6512,65.7249,65.6144,65.6788,3042.0
2021-05-17 11:40:00,71.28,71.33,71.21,71.32,7096.0,65.6512,65.6973,65.5867,65.688,7096.0
2021-05-17 11:45:00,71.33,71.38,71.18,71.24,5392.0,65.6973,65.7433,65.5591,65.6144,5392.0
2021-05-17 11:50:00,71.24,71.24,70.97,71.1,10766.0,65.6144,65.6144,65.3657,65.4854,10766.0
2021-05-17 11:55:00,71.09,71.19,71.06,71.19,21648.0,65.4762,65.5683,65.4486,65.5683,21648.0
2021-05-17 12:00:00,71.17,71.21,70.98,71.21,20738.0,65.5499,65.5867,65.3749,65.5867,20738.0
2021-05-17 12:05:00,71.21,71.26,71.12,71.14,11830.0,65.5867,65.6328,65.5038,65.5223,11830.0
2021-05-17 12:10:00,71.17,71.24,71.07,71.07,16676.0,65.5499,65.6144,65.4578,65.4578,16676.0
2021-05-17 12:15:00,71.0,71.23,70.99,71.19,11112.0,65.3933,65.6052,65.3841,65.5683,11112.0
2021-05-17 12:20:00,71.19,71.22,71.13,71.16,9242.0,65.5683,65.5959,65.513,65.5407,9242.0
2021-05-17 12:25:00,71.17,71.23,71.14,71.2,5304.0,65.5499,65.6052,65.5223,65.5775,5304.0
2021-05-17 12:30:00,71.19,71.19,71.1,71.1,7200.0,65.5683,65.5683,65.4854,65.4854,7200.0
2021-05-17 12:35:00,71.1,71.19,71.09,71.18,7146.0,65.4854,65.5683,65.4762,65.5591,7146.0
2021-05-17 12:40:00,71.19,71.27,71.19,71.26,10472.0,65.5683,65.642,65.5683,65.6328,10472.0
2021-05-17 12:45:00,71.25,71.28,71.19,71.2,6028.0,65.6236,65.6512,65.5683,65.5775,6028.0
2021-05-17 12:50:00,71.2,71.2,71.08,71.13,8320.0,65.5775,65.5775,65.467,65.513,8320.0
2021-05-17 12:55:00,71.13,71.13,71.01,71.02,11338.0,65.513,65.513,65.4025,65.4117,11338.0
2021-05-17 13:00:00,71.01,71.15,71.0,71.11,7674.0,65.4025,65.5315,65.3933,65.4946,7674.0
2021-05-17 13:05:00,71.11,71.19,71.08,71.08,9334.0,65.4946,65.5683,65.467,65.467,9334.0
2021-05-17 13:10:00,71.08,71.08,70.9,70.92,7532.0,65.467,65.467,65.3012,65.3196,7532.0
2021-05-17 13:15:00,70.92,70.96,70.83,70.86,9028.0,65.3196,65.3565,65.2367,65.2644,9028.0
2021-05-17 13:20:00,70.89,70.89,70.77,70.82,10418.0,65.292,65.292,65.1815,65.2275,10418.0
2021-05-17 13:25:00,70.86,70.93,70.86,70.89,10982.0,65.2644,65.3288,65.2644,65.292,10982.0
2021-05-17 13:30:00,70.92,70.94,70.75,70.79,13812.0,65.3196,65.3381,65.1631,65.1999,13812.0
2021-05-17 13:35:00,70.85,71.0,70.82,70.86,13704.0,65.2552,65.3933,65.2275,65.2644,13704.0
2021-05-17 13:40:00,70.83,70.85,70.63,70.72,27280.0,65.2367,65.2552,65.0525,65.1354,27280.0
2021-05-17 13:45:00,70.69,70.98,70.69,70.98,9686.0,65.1078,65.3749,65.1078,65.3749,9686.0
2021-05-17 13:50:00,70.98,70.98,70.84,70.9,8216.0,65.3749,65.3749,65.2459,65.3012,8216.0
2021-05-17 13:55:00,70.87,71.01,70.83,71.01,8092.0,65.2736,65.4025,65.2367,65.4025,8092.0
2021-05-17 14:00:00,70.98,71.1,70.95,71.09,12366.0,65.3749,65.4854,65.3473,65.4762,12366.0
2021-05-17 14:05:00,71.05,71.14,71.04,71.11,13130.0,65.4394,65.5223,65.4302,65.4946,13130.0
2021-05-17 14:10:00,71.11,71.13,70.99,71.07,9204.0,65.4946,65.513,65.3841,65.4578,9204.0
2021-05-17 14:15:00,71.05,71.13,71.01,71.12,9884.0,65.4394,65.513,65.4025,65.5038,9884.0
2021-05-17 14:20:00,71.11,71.21,71.03,71.08,12164.0,65.4946,65.5867,65.4209,65.467,12164.0
2021-05-17 14:25:00,71.1,71.22,71.06,71.12,13360.0,65.4854,65.5959,65.4486,65.5038,13360.0
2021-05-17 14:30:00,71.17,71.37,71.16,71.31,11166.0,65.5499,65.7341,65.5407,65.6788,11166.0
2021-05-17 14:35:00,71.3,71.31,71.07,71.07,13146.0,65.6696,65.6788,65.4578,65.4578,13146.0
2021-05-17 14:40:00,71.06,71.16,71.02,71.04,4688.0,65.4486,65.5407,65.4117,65.4302,4688.0
2021-05-17 14:45:00,71.03,71.21,71.03,71.21,8546.0,65.4209,65.5867,65.4209,65.5867,8546.0
2021-05-17 14:50:00,71.21,71.41,71.19,71.41,8088.0,65.5867,65.7709,65.5683,65.7709,8088.0
2021-05-17 14:55:00,71.39,71.4,71.33,71.4,4940.0,65.7525,65.7617,65.6973,65.7617,4940.0
2021-05-17 15:00:00,71.38,71.51,71.35,71.47,8904.0,65.7433,65.863,65.7157,65.8262,8904.0
2021-05-17 15:05:00,71.47,71.6,71.47,71.55,10600.0,65.8262,65.9459,65.8262,65.8999,10600.0
2021-05-17 15:10:00,71.54,71.64,71.54,71.6,7140.0,65.8907,65.9828,65.8907,65.9459,7140.0
2021-05-17 15:15:00,71.6,71.61,71.53,71.58,13054.0,65.9459,65.9551,65.8815,65.9275,13054.0
2021-05-17 15:20:00,71.57,71.57,71.44,71.44,10198.0,65.9183,65.9183,65.7986,65.7986,10198.0
2021-05-17 15:25:00,71.42,71.45,71.34,71.44,12066.0,65.7801,65.8078,65.7065,65.7986,12066.0
2021-05-17 15:30:00,71.45,71.6,71.42,71.56,18562.0,65.8078,65.9459,65.7801,65.9091,18562.0
2021-05-17 15:35:00,71.56,71.6,71.44,71.52,18260.0,65.9091,65.9459,65.7986,65.8723,18260.0
2021-05-17 15:40:00,71.52,71.57,71.47,71.55,26538.0,65.8723,65.9183,65.8262,65.8999,26538.0
2021-05-17 15:45:00,71.54,71.66,71.5,71.54,32520.0,65.8907,66.0012,65.8538,65.8907,32520.0
2021-05-17 15:50:00,71.54,71.69,71.53,71.69,36580.0,65.8907,66.0288,65.8815,66.0288,36580.0
2021-05-17 15:55:00,71.7,71.77,71.64,71.77,71792.0,66.038,66.1025,65.9828,66.1025,71792.0
2021-05-18 09:30:00,71.3,71.95,71.27,71.57,100768.0,65.6696,66.2683,65.642,65.9183,100768.0
2021-05-18 09:35:00,71.61,72.13,71.57,72.11,6474.0,65.9551,66.4341,65.9183,66.4157,6474.0
2021-05-18 09:40:00,72.02,72.21,71.94,72.0,13098.0,66.3328,66.5078,66.2591,66.3143,13098.0
2021-05-18 09:45:00,71.91,72.11,71.83,71.96,6974.0,66.2315,66.4157,66.1578,66.2775,6974.0
2021-05-18 09:50:00,71.86,72.14,71.85,72.14,6018.0,66.1854,66.4433,66.1762,66.4433,6018.0
2021-05-18 09:55:00,72.15,72.55,72.14,72.48,35158.0,66.4525,66.8209,66.4433,66.7564,35158.0
2021-05-18 10:00:00,72.47,72.65,72.32,72.43,32020.0,66.7472,66.913,66.6091,66.7104,32020.0
2021-05-18 10:05:00,72.41,72.73,72.31,72.69,11610.0,66.692,66.9867,66.5999,66.9499,11610.0
2021-05-18 10:10:00,72.8,72.87,72.63,72.66,12024.0,67.0512,67.1156,66.8946,66.9222,12024.0
2021-05-18 10:15:00,72.7,72.7,72.39,72.39,6898.0,66.9591,66.9591,66.6735,66.6735,6898.0
2021-05-18 10:20:00,72.44,72.56,72.4,72.54,6116.0,66.7196,66.8301,66.6828,66.8117,6116.0
2021-05-18 10:25:00,72.53,72.62,72.42,72.6,26538.0,66.8025,66.8854,66.7012,66.867,26538.0
2021-05-18 10:30:00,72.6,72.77,72.6,72.66,5370.0,66.867,67.0235,66.867,66.9222,5370.0
2021-05-18 10:35:00,72.67,72.76,72.67,72.67,5810.0,66.9314,67.0143,66.9314,66.9314,5810.0
2021-05-18 10:40:00,72.66,72.69,72.48,72.5,5394.0,66.9222,66.9499,66.7564,66.7749,5394.0
2021-05-18 10:45:00,72.51,72.67,72.49,72.66,8846.0,66.7841,66.9314,66.7657,66.9222,8846.0
2021-05-18 10:50:00,72.69,72.69,72.28,72.28,7398.0,66.9499,66.9499,66.5722,66.5722,7398.0
2021-05-18 10:55:00,72.29,72.39,72.27,72.39,7242.0,66.5814,66.6735,66.563,66.6735,7242.0
2021-05-18 11:00:00,72.36,72.36,72.28,72.32,11478.0,66.6459,66.6459,66.5722,66.6091,11478.0
2021-05-18 11:05:00,72.32,72.32,72.22,72.28,4458.0,66.6091,66.6091,66.517,66.5722,4458.0
2021-05-18 11:10:00,72.24,72.24,72.1,72.1,7428.0,66.5354,66.5354,66.4064,66.4064,7428.0
2021-05-18 11:15:00,72.11,72.27,72.11,72.15,8648.0,66.4157,66.563,66.4157,66.4525,8648.0
2021-05-18 11:20:00,72.16,72.21,72.14,72.19,6784.0,66.4617,66.5078,66.4433,66.4893,6784.0
2021-05-18 11:25:00,72.2,72.2,72.11,72.11,2864.0,66.4986,66.4986,66.4157,66.4157,2864.0
2021-05-18 11:30:00,72.08,72.09,71.79,71.83,10152.0,66.388,66.3972,66.1209,66.1578,10152.0
2021-05-18 11:35:00,71.78,71.83,71.66,71.79,14444.0,66.1117,66.1578,66.0012,66.1209,14444.0
2021-05-18 11:40:00,71.79,71.86,71.73,71.86,5500.0,66.1209,66.1854,66.0657,66.1854,5500.0
2021-05-18 11:45:00,71.88,71.92,71.8,71.92,3058.0,66.2038,66.2407,66.1301,66.2407,3058.0
2021-05-18 11:50:00,71.95,71.95,71.79,71.79,2600.0,66.2683,66.2683,66.1209,66.1209,2600.0
2021-05-18 11:55:00,71.82,71.83,71.76,71.81,4902.0,66.1486,66.1578,66.0933,66.1394,4902.0
2021-05-18 12:00:00,71.76,71.87,71.75,71.86,5212.0,66.0933,66.1946,66.0841,66.1854,5212.0
2021-05-18 12:05:00,71.84,72.06,71.82,72.06,407300.0,66.167,66.3696,66.1486,66.3696,407300.0
2021-05-18 12:10:00,72.04,72.27,72.04,72.17,7018.0,66.3512,66.563,66.3512,66.4709,7018.0
2021-05-18 12:15:00,72.17,72.18,72.12,72.17,6902.0,66.4709,66.4801,66.4249,66.4709,6902.0
2021-05-18 12:20:00,72.21,72.32,72.17,72.31,14852.0,66.5078,66.6091,66.4709,66.5999,14852.0
2021-05-18 12:25:00,72.32,72.38,72.31,72.36,4278.0,66.6091,66.6643,66.5999,66.6459,4278.0
2021-05-18 12:30:00,72.35,72.42,72.33,72.42,4290.0,66.6367,66.7012,66.6183,66.7012,4290.0
2021-05-18 12:35:00,72.4,72.42,72.35,72.35,6344.0,66.6828,66.7012,66.6367,66.6367,6344.0
2021-05-18 12:40:00,72.37,72.42,72.36,72.4,3760.0,66.6551,66.7012,66.6459,66.6828,3760.0
2021-05-18 12:45:00,72.39,72.39,72.36,72.37,1476.0,66.6735,66.6735,66.6459,66.6551,1476.0
2021-05-18 12:50:00,72.36,72.43,72.35,72.42,8390.0,66.6459,66.7104,66.6367,66.7012,8390.0
2021-05-18 12:55:00,72.44,72.46,72.36,72.36,2556.0,66.7196,66.738,66.6459,66.6459,2556.0
2021-05-18 13:00:00,72.33,72.33,72.18,72.18,4210.0,66.6183,66.6183,66.4801,66.4801,4210.0
2021-05-18 13:05:00,72.14,72.17,72.1,72.15,6518.0,66.4433,66.4709,66.4064,66.4525,6518.0
2021-05-18 13:10:00,72.14,72.28,72.14,72.23,5692.0,66.4433,66.5722,66.4433,66.5262,5692.0
2021-05-18 13:15:00,72.23,72.23,72.11,72.13,3950.0,66.5262,66.5262,66.4157,66.4341,3950.0
2021-05-18 13:20:00,72.1,72.21,72.1,72.16,5030.0,66.4064,66.5078,66.4064,66.4617,5030.0
2021-05-18 13:25:00,72.14,72.31,72.14,72.27,3118.0,66.4433,66.5999,66.4433,66.563,3118.0
2021-05-18 13:30:00,72.32,72.32,72.28,72.28,3422.0,66.6091,66.6091,66.5722,66.5722,3422.0
2021-05-18 13:35:00,72.29,72.31,72.22,72.25,7596.0,66.5814,66.5999,66.517,66.5446,7596.0
2021-05-18 13:40:00,72.26,72.28,72.17,72.2,5498.0,66.5538,66.5722,66.4709,66.4986,5498.0
2021-05-18 13:45:00,72.22,72.26,72.13,72.17,5976.0,66.517,66.5538,66.4341,66.4709,5976.0
2021-05-18 13:50:00,72.16,72.18,72.11,72.11,3522.0,66.4617,66.4801,66.4157,66.4157,3522.0
2021-05-18 13:55:00,72.14,72.17,72.11,72.17,4200.0,66.4433,66.4709,66.4157,66.4709,4200.0
2021-05-18 14:00:00,72.14,72.16,72.05,72.06,5458.0,66.4433,66.4617,66.3604,66.3696,5458.0
2021-05-18 14:05:00,72.06,72.21,72.06,72.13,6498.0,66.3696,66.5078,66.3696,66.4341,6498.0
2021-05-18 14:10:00,72.13,72.16,72.09,72.11,5978.0,66.4341,66.4617,66.3972,66.4157,5978.0
2021-05-18 14:15:00,72.11,72.16,72.07,72.08,6426.0,66.4157,66.4617,66.3788,66.388,6426.0
2021-05-18 14:20:00,72.08,72.1,71.91,71.92,5422.0,66.388,66.4064,66.2315,66.2407,5422.0
2021-05-18 14:25:00,71.89,71.92,71.83,71.83,6090.0,66.213,66.2407,66.1578,66.1578,6090.0
2021-05-18 14:30:00,71.9,71.92,71.67,71.67,14238.0,66.2222,66.2407,66.0104,66.0104,14238.0
2021-05-18 14:35:00,71.67,71.73,71.57,71.64,11236.0,66.0104,66.0657,65.9183,65.9828,11236.0
2021-05-18 14:40:00,71.63,71.66,71.46,71.52,21964.0,65.9736,66.0012,65.817,65.8723,21964.0
2021-05-18 14:45:00,71.51,71.51,71.39,71.5,10256.0,65.863,65.863,65.7525,65.8538,10256.0
2021-05-18 14:50:00,71.48,71.63,71.47,71.62,6916.0,65.8354,65.9736,65.8262,65.9644,6916.0
2021-05-18 14:55:00,71.6,71.75,71.54,71.75,12524.0,65.9459,66.0841,65.8907,66.0841,12524.0
2021-05-18 15:00:00,71.73,71.82,71.71,71.81,17640.0,66.0657,66.1486,66.0472,66.1394,17640.0
2021-05-18 15:05:00,71.78,71.8,71.74,71.75,4262.0,66.1117,66.1301,66.0749,66.0841,4262.0
2021-05-18 15:10:00,71.81,71.86,71.64,71.64,7482.0,66.1394,66.1854,65.9828,65.9828,7482.0
2021-05-18 15:15:00,71.67,71.72,71.64,71.69,7538.0,66.0104,66.0565,65.9828,66.0288,7538.0
2021-05-18 15:20:00,71.69,71.79,71.66,71.78,6840.0,66.0288,66.1209,66.0012,66.1117,6840.0
2021-05-18 15:25:00,71.82,71.83,71.74,71.78,6648.0,66.1486,66.1578,66.0749,66.1117,6648.0
2021-05-18 15:30:00,71.78,71.92,71.75,71.91,19182.0,66.1117,66.2407,66.0841,66.2315,19182.0
2021-05-18 15:35:00,71.89,71.93,71.81,71.89,25338.0,66.213,66.2499,66.1394,66.213,25338.0
2021-05-18 15:40:00,71.91,71.94,71.82,71.89,13848.0,66.2315,66.2591,66.1486,66.213,13848.0
2021-05-18 15:45:00,71.9,71.96,71.63,71.69,47320.0,66.2222,66.2775,65.9736,66.0288,47320.0
2021-05-18 15:50:00,71.7,71.71,71.39,71.41,86178.0,66.038,66.0472,65.7525,65.7709,86178.0
2021-05-18 15:55:00,71.39,71.46,71.14,71.2,170270.0,65.7525,65.817,65.5223,65.5775,170270.0
2021-05-19 09:30:00,69.92,70.7,69.68,70.66,58060.0,64.3986,65.117,64.1776,65.0802,58060.0
2021-05-19 09:35:00,70.67,71.0,70.28,70.28,76192.0,65.0894,65.3933,64.7302,64.7302,76192.0
2021-05-19 09:40:00,70.36,70.6,70.01,70.49,25410.0,64.8039,65.0249,64.4815,64.9236,25410.0
2021-05-19 09:45:00,70.5,70.79,70.36,70.64,62842.0,64.9328,65.1999,64.8039,65.0617,62842.0
2021-05-19 09:50:00,70.75,70.91,70.49,70.7,15652.0,65.1631,65.3104,64.9236,65.117,15652.0
2021-05-19 09:55:00,70.6,70.91,70.54,70.59,12758.0,65.0249,65.3104,64.9696,65.0157,12758.0
2021-05-19 10:00:00,70.58,70.83,70.49,70.49,17752.0,65.0065,65.2367,64.9236,64.9236,17752.0
2021-05-19 10:05:00,70.48,70.86,70.47,70.83,14190.0,64.9144,65.2644,64.9052,65.2367,14190.0
2021-05-19 10:10:00,70.79,70.98,70.61,70.87,16300.0,65.1999,65.3749,65.0341,65.2736,16300.0
2021-05-19 10:15:00,70.86,71.16,70.71,71.08,17844.0,65.2644,65.5407,65.1262,65.467,17844.0
2021-05-19 10:20:00,71.06,71.33,70.94,71.28,26774.0,65.4486,65.6973,65.3381,65.6512,26774.0
2021-05-19 10:25:00,71.27,71.71,71.23,71.65,56398.0,65.642,66.0472,65.6052,65.992,56398.0
2021-05-19 10:30:00,71.6,71.72,71.5,71.5,55450.0,65.9459,66.0565,65.8538,65.8538,55450.0
2021-05-19 10:35:00,71.52,71.68,71.49,71.55,37972.0,65.8723,66.0196,65.8446,65.8999,37972.0
2021-05-19 10:40:00,71.52,71.78,71.47,71.77,19158.0,65.8723,66.1117,65.8262,66.1025,19158.0
2021-05-19 10:45:00,71.79,72.04,71.76,71.97,83946.0,66.1209,66.3512,66.0933,66.2867,83946.0
2021-05-19 10:50:00,71.95,72.19,71.91,72.19,30706.0,66.2683,66.4893,66.2315,66.4893,30706.0
2021-05-19 10:55:00,72.19,72.44,72.08,72.36,41366.0,66.4893,66.7196,66.388,66.6459,41366.0
2021-05-19 11:00:00,72.36,72.4,72.07,72.16,44468.0,66.6459,66.6828,66.3788,66.4617,44468.0
2021-05-19 11:05:00,72.14,72.4,72.04,72.39,30212.0,66.4433,66.6828,66.3512,66.6735,30212.0
2021-05-19 11:10:00,72.36,72.71,72.33,72.71,26700.0,66.6459,66.9683,66.6183,66.9683,26700.0
2021-05-19 11:15:00,72.69,72.82,72.63,72.71,35606.0,66.9499,67.0696,66.8946,66.9683,35606.0
2021-05-19 11:20:00,72.72,73.03,72.7,72.84,21936.0,66.9775,67.263,66.9591,67.088,21936.0
2021-05-19 11:25:00,72.84,72.94,72.7,72.92,36366.0,67.088,67.1801,66.9591,67.1617,36366.0
2021-05-19 11:30:00,72.92,72.92,72.56,72.57,43118.0,67.1617,67.1617,66.8301,66.8393,43118.0
2021-05-19 11:35:00,72.61,72.75,72.56,72.71,24970.0,66.8762,67.0051,66.8301,66.9683,24970.0
2021-05-19 11:40:00,72.69,72.71,72.51,72.62,30672.0,66.9499,66.9683,66.7841,66.8854,30672.0
2021-05-19 11:45:00,72.62,72.62,72.47,72.49,20250.0,66.8854,66.8854,66.7472,66.7657,20250.0
2021-05-19 11:50:00,72.53,72.58,72.42,72.48,12042.0,66.8025,66.8485,66.7012,66.7564,12042.0
2021-05-19 11:55:00,72.47,72.69,72.47,72.57,8218.0,66.7472,66.9499,66.7472,66.8393,8218.0
2021-05-19 12:00:00,72.54,72.59,72.45,72.53,22808.0,66.8117,66.8578,66.7288,66.8025,22808.0
2021-05-19 12:05:00,72.56,72.63,72.5,72.6,11678.0,66.8301,66.8946,66.7749,66.867,11678.0
2021-05-19 12:10:00,72.61,72.88,72.59,72.8,66338.0,66.8762,67.1249,66.8578,67.0512,66338.0
2021-05-19 12:15:00,72.79,73.0,72.79,72.86,15080.0,67.042,67.2354,67.042,67.1064,15080.0
2021-05-19 12:20:00,72.91,73.19,72.75,73.19,56280.0,67.1525,67.4104,67.0051,67.4104,56280.0
2021-05-19 12:25:00,73.17,73.17,72.99,73.11,27500.0,67.392,67.392,67.2262,67.3367,27500.0
2021-05-19 12:30:00,73.14,73.25,73.11,73.14,17224.0,67.3643,67.4656,67.3367,67.3643,17224.0
2021-05-19 12:35:00,73.17,73.25,73.06,73.08,22882.0,67.392,67.4656,67.2906,67.3091,22882.0
2021-05-19 12:40:00,73.09,73.11,72.89,72.91,11850.0,67.3183,67.3367,67.1341,67.1525,11850.0
2021-05-19 12:45:00,72.92,73.02,72.88,72.98,14106.0,67.1617,67.2538,67.1249,67.217,14106.0
2021-05-19 12:50:00,72.97,72.99,72.83,72.9,9742.0,67.2077,67.2262,67.0788,67.1433,9742.0
2021-05-19 12:55:00,72.93,73.04,72.86,72.87,9134.0,67.1709,67.2722,67.1064,67.1156,9134.0
2021-05-19 13:00:00,72.89,73.06,72.89,73.0,5880.0,67.1341,67.2906,67.1341,67.2354,5880.0
2021-05-19 13:05:00,73.03,73.27,73.01,73.18,11464.0,67.263,67.4841,67.2446,67.4012,11464.0
2021-05-19 13:10:00,73.2,73.36,73.2,73.32,3178.0,67.4196,67.567,67.4196,67.5301,3178.0
2021-05-19 13:15:00,73.32,73.38,73.27,73.3,15264.0,67.5301,67.5854,67.4841,67.5117,15264.0
2021-05-19 13:20:00,73.28,73.28,73.14,73.14,10550.0,67.4933,67.4933,67.3643,67.3643,10550.0
2021-05-19 13:25:00,73.14,73.22,73.07,73.13,7404.0,67.3643,67.438,67.2999,67.3551,7404.0
2021-05-19 13:30:00,73.07,73.08,72.96,72.97,8750.0,67.2999,67.3091,67.1985,67.2077,8750.0
2021-05-19 13:35:00,72.98,73.0,72.86,72.94,21474.0,67.217,67.2354,67.1064,67.1801,21474.0
2021-05-19 13:40:00,72.92,72.95,72.81,72.86,8200.0,67.1617,67.1893,67.0604,67.1064,8200.0
2021-05-19 13:45:00,72.86,72.94,72.82,72.94,6600.0,67.1064,67.1801,67.0696,67.1801,6600.0
2021-05-19 13:50:00,72.96,73.03,72.89,72.97,7408.0,67.1985,67.263,67.1341,67.2077,7408.0
2021-05-19 13:55:00,72.98,73.01,72.89,72.94,8696.0,67.217,67.2446,67.1341,67.1801,8696.0
2021-05-19 14:00:00,72.89,73.16,72.71,72.75,13340.0,67.1341,67.3827,66.9683,67.0051,13340.0
2021-05-19 14:05:00,72.74,72.9,72.52,72.9,21800.0,66.9959,67.1433,66.7933,67.1433,21800.0
2021-05-19 14:10:00,72.85,72.93,72.76,72.92,12474.0,67.0972,67.1709,67.0143,67.1617,12474.0
2021-05-19 14:15:00,72.8,72.86,72.61,72.81,11820.0,67.0512,67.1064,66.8762,67.0604,11820.0
2021-05-19 14:20:00,72.9,73.61,72.86,73.45,27826.0,67.1433,67.7972,67.1064,67.6498,27826.0
2021-05-19 14:25:00,73.4,73.46,73.3,73.42,19960.0,67.6038,67.6591,67.5117,67.6222,19960.0
2021-05-19 14:30:00,73.43,73.78,73.42,73.48,134982.0,67.6314,67.9538,67.6222,67.6775,134982.0
2021-05-19 14:35:00,73.48,73.52,73.06,73.06,15190.0,67.6775,67.7143,67.2906,67.2906,15190.0
2021-05-19 14:40:00,73.09,73.21,73.04,73.06,15202.0,67.3183,67.4288,67.2722,67.2906,15202.0
2021-05-19 14:45:00,73.11,73.11,72.9,72.99,16736.0,67.3367,67.3367,67.1433,67.2262,16736.0
2021-05-19 14:50:00,72.98,73.09,72.94,73.07,111192.0,67.217,67.3183,67.1801,67.2999,111192.0
2021-05-19 14:55:00,73.08,73.29,72.98,73.01,21122.0,67.3091,67.5025,67.217,67.2446,21122.0
2021-05-19 15:00:00,73.01,73.05,72.92,73.05,62336.0,67.2446,67.2814,67.1617,67.2814,62336.0
2021-05-19 15:05:00,73.02,73.23,73.02,73.21,13428.0,67.2538,67.4472,67.2538,67.4288,13428.0
2021-05-19 15:10:00,73.21,73.35,73.2,73.26,11892.0,67.4288,67.5577,67.4196,67.4748,11892.0
2021-05-19 15:15:00,73.26,73.32,73.22,73.25,11314.0,67.4748,67.5301,67.438,67.4656,11314.0
2021-05-19 15:20:00,73.25,73.44,73.15,73.36,14910.0,67.4656,67.6406,67.3735,67.567,14910.0
2021-05-19 15:25:00,73.38,73.5,73.31,73.46,17756.0,67.5854,67.6959,67.5209,67.6591,17756.0
2021-05-19 15:30:00,73.44,73.45,73.14,73.22,18094.0,67.6406,67.6498,67.3643,67.438,18094.0
2021-05-19 15:35:00,73.22,73.24,73.13,73.15,23266.0,67.438,67.4564,67.3551,67.3735,23266.0
2021-05-19 15:40:00,73.13,73.2,73.03,73.04,33276.0,67.3551,67.4196,67.263,67.2722,33276.0
2021-05-19 15:45:00,73.04,73.08,72.82,72.86,24276.0,67.2722,67.3091,67.0696,67.1064,24276.0
2021-05-19 15:50:00,72.83,73.23,72.79,73.2,65870.0,67.0788,67.4472,67.042,67.4196,65870.0
2021-05-19 15:55:00,73.19,73.56,73.17,73.5,178858.0,67.4104,67.7512,67.392,67.6959,178858.0
2021-05-20 09:30:00,73.78,74.68,73.78,74.55,70098.0,68.1395,68.9707,68.1395,68.8506,70098.0
2021-05-20 09:35:00,74.61,74.65,74.29,74.39,56608.0,68.906,68.9429,68.6105,68.7028,56608.0
2021-05-20 09:40:00,74.41,75.12,74.35,75.03,48684.0,68.7213,69.377,68.6659,69.2939,48684.0
2021-05-20 09:45:00,74.96,75.14,74.73,74.9,22480.0,69.2292,69.3955,69.0168,69.1738,22480.0
2021-05-20 09:50:00,74.92,75.11,74.51,74.56,17132.0,69.1923,69.3678,68.8137,68.8598,17132.0
2021-05-20 09:55:00,74.63,74.92,74.5,74.61,16868.0,68.9245,69.1923,68.8044,68.906,16868.0
2021-05-20 10:00:00,74.61,74.76,74.45,74.72,16502.0,68.906,69.0445,68.7582,69.0076,16502.0
2021-05-20 10:05:00,74.74,74.74,74.42,74.45,7326.0,69.0261,69.0261,68.7305,68.7582,7326.0
2021-05-20 10:10:00,74.45,74.5,74.36,74.44,9420.0,68.7582,68.8044,68.6751,68.749,9420.0
2021-05-20 10:15:00,74.44,74.47,74.28,74.47,17938.0,68.749,68.7767,68.6012,68.7767,17938.0
2021-05-20 10:20:00,74.48,74.51,74.31,74.38,7518.0,68.7859,68.8137,68.6289,68.6936,7518.0
2021-05-20 10:25:00,74.42,74.49,74.33,74.42,8642.0,68.7305,68.7952,68.6474,68.7305,8642.0
2021-05-20 10:30:00,74.47,74.47,74.29,74.44,9654.0,68.7767,68.7767,68.6105,68.749,9654.0
2021-05-20 10:35:00,74.42,74.51,74.39,74.45,28378.0,68.7305,68.8137,68.7028,68.7582,28378.0
2021-05-20 10:40:00,74.5,74.67,74.48,74.67,27240.0,68.8044,68.9614,68.7859,68.9614,27240.0
2021-05-20 10:45:00,74.8,74.87,74.78,74.8,9088.0,69.0815,69.1461,69.063,69.0815,9088.0
2021-05-20 10:50:00,74.81,74.96,74.79,74.89,6632.0,69.0907,69.2292,69.0722,69.1646,6632.0
2021-05-20 10:55:00,74.89,75.03,74.86,74.88,8436.0,69.1646,69.2939,69.1369,69.1554,8436.0
2021-05-20 11:00:00,74.94,75.13,74.94,75.07,13324.0,69.2108,69.3863,69.2108,69.3308,13324.0
2021-05-20 11:05:00,75.08,75.08,74.93,74.95,6902.0,69.3401,69.3401,69.2015,69.22,6902.0
2021-05-20 11:10:00,74.86,74.96,74.83,74.9,11164.0,69.1369,69.2292,69.1092,69.1738,11164.0
2021-05-20 11:15:00,74.91,75.21,74.91,75.21,14932.0,69.1831,69.4601,69.1831,69.4601,14932.0
2021-05-20 11:20:00,75.21,75.29,75.2,75.22,28636.0,69.4601,69.534,69.4509,69.4694,28636.0
2021-05-20 11:25:00,75.2,75.28,75.2,75.26,8010.0,69.4509,69.5248,69.4509,69.5063,8010.0
2021-05-20 11:30:00,75.26,75.26,75.08,75.13,15796.0,69.5063,69.5063,69.3401,69.3863,15796.0
2021-05-20 11:35:00,75.15,75.23,75.08,75.15,11866.0,69.4047,69.4786,69.3401,69.4047,11866.0
2021-05-20 11:40:00,75.14,75.21,75.14,75.16,13368.0,69.3955,69.4601,69.3955,69.414,13368.0
2021-05-20 11:45:00,75.14,75.2,75.12,75.13,11632.0,69.3955,69.4509,69.377,69.3863,11632.0
2021-05-20 11:50:00,75.2,75.29,75.2,75.25,18654.0,69.4509,69.534,69.4509,69.4971,18654.0
2021-05-20 11:55:00,75.29,75.36,75.29,75.36,14970.0,69.534,69.5987,69.534,69.5987,14970.0
2021-05-20 12:00:00,75.35,75.35,75.14,75.16,25016.0,69.5894,69.5894,69.3955,69.414,25016.0
2021-05-20 12:05:00,75.15,75.19,75.11,75.11,24696.0,69.4047,69.4417,69.3678,69.3678,24696.0
2021-05-20 12:10:00,75.14,75.2,75.08,75.08,20602.0,69.3955,69.4509,69.3401,69.3401,20602.0
2021-05-20 12:15:00,75.1,75.29,75.08,75.28,24504.0,69.3585,69.534,69.3401,69.5248,24504.0
2021-05-20 12:20:00,75.25,75.29,75.1,75.23,16122.0,69.4971,69.534,69.3585,69.4786,16122.0
2021-05-20 12:25:00,75.24,75.25,75.09,75.12,18150.0,69.4878,69.4971,69.3493,69.377,18150.0
2021-05-20 12:30:00,75.15,75.23,75.14,75.19,9444.0,69.4047,69.4786,69.3955,69.4417,9444.0
2021-05-20 12:35:00,75.17,75.19,75.07,75.07,24690.0,69.4232,69.4417,69.3308,69.3308,24690.0
2021-05-20 12:40:00,75.11,75.24,75.1,75.14,63266.0,69.3678,69.4878,69.3585,69.3955,63266.0
2021-05-20 12:45:00,75.17,75.33,75.17,75.31,18794.0,69.4232,69.571,69.4232,69.5525,18794.0
2021-05-20 12:50:00,75.31,75.42,75.28,75.4,10212.0,69.5525,69.6541,69.5248,69.6356,10212.0
2021-05-20 12:55:00,75.39,75.43,75.28,75.39,15802.0,69.6264,69.6633,69.5248,69.6264,15802.0
2021-05-20 13:00:00,75.39,75.39,75.32,75.36,14600.0,69.6264,69.6264,69.5617,69.5987,14600.0
2021-05-20 13:05:00,75.36,75.41,75.34,75.35,6428.0,69.5987,69.6448,69.5802,69.5894,6428.0
2021-05-20 13:10:00,75.39,75.44,75.38,75.44,13028.0,69.6264,69.6726,69.6171,69.6726,13028.0
2021-05-20 13:15:00,75.44,75.5,75.39,75.48,18846.0,69.6726,69.728,69.6264,69.7095,18846.0
2021-05-20 13:20:00,75.48,75.62,75.48,75.62,12706.0,69.7095,69.8388,69.7095,69.8388,12706.0
2021-05-20 13:25:00,75.62,75.65,75.55,75.57,9928.0,69.8388,69.8665,69.7741,69.7926,9928.0
2021-05-20 13:30:00,75.57,75.69,75.57,75.68,6988.0,69.7926,69.9034,69.7926,69.8942,6988.0
2021-05-20 13:35:00,75.68,75.69,75.65,75.66,12278.0,69.8942,69.9034,69.8665,69.8757,12278.0
2021-05-20 13:40:00,75.65,75.71,75.64,75.71,10514.0,69.8665,69.9219,69.8573,69.9219,10514.0
2021-05-20 13:45:00,75.7,75.7,75.63,75.64,20260.0,69.9127,69.9127,69.848,69.8573,20260.0
2021-05-20 13:50:00,75.67,75.67,75.35,75.4,21674.0,69.885,69.885,69.5894,69.6356,21674.0
2021-05-20 13:55:00,75.38,75.45,75.31,75.42,22124.0,69.6171,69.6818,69.5525,69.6541,22124.0
2021-05-20 14:00:00,75.46,75.47,75.38,75.42,11768.0,69.691,69.7003,69.6171,69.6541,11768.0
2021-05-20 14:05:00,75.43,75.46,75.39,75.41,12500.0,69.6633,69.691,69.6264,69.6448,12500.0
2021-05-20 14:10:00,75.42,75.46,75.33,75.44,11400.0,69.6541,69.691,69.571,69.6726,11400.0
2021-05-20 14:15:00,75.44,75.52,75.44,75.49,12670.0,69.6726,69.7464,69.6726,69.7187,12670.0
2021-05-20 14:20:00,75.48,75.6,75.48,75.56,11360.0,69.7095,69.8203,69.7095,69.7834,11360.0
2021-05-20 14:25:00,75.58,75.58,75.45,75.56,13968.0,69.8018,69.8018,69.6818,69.7834,13968.0
2021-05-20 14:30:00,75.57,75.64,75.55,75.58,20714.0,69.7926,69.8573,69.7741,69.8018,20714.0
2021-05-20 14:35:00,75.59,75.66,75.58,75.63,23868.0,69.8111,69.8757,69.8018,69.848,23868.0
2021-05-20 14:40:00,75.62,75.7,75.61,75.66,13826.0,69.8388,69.9127,69.8296,69.8757,13826.0
2021-05-20 14:45:00,75.67,75.73,75.64,75.7,20054.0,69.885,69.9404,69.8573,69.9127,20054.0
2021-05-20 14:50:00,75.68,75.83,75.67,75.81,19012.0,69.8942,70.0327,69.885,70.0143,19012.0
2021-05-20 14:55:00,75.82,75.86,75.75,75.79,22886.0,70.0235,70.0604,69.9589,69.9958,22886.0
2021-05-20 15:00:00,75.77,75.92,75.63,75.92,39796.0,69.9773,70.1159,69.848,70.1159,39796.0
2021-05-20 15:05:00,75.89,75.89,75.81,75.87,43156.0,70.0881,70.0881,70.0143,70.0697,43156.0
2021-05-20 15:10:00,75.86,75.96,75.84,75.86,30246.0,70.0604,70.1528,70.042,70.0604,30246.0
2021-05-20 15:15:00,75.86,75.94,75.82,75.94,23860.0,70.0604,70.1343,70.0235,70.1343,23860.0
2021-05-20 15:20:00,75.94,75.98,75.86,75.92,26736.0,70.1343,70.1713,70.0604,70.1159,26736.0
2021-05-20 15:25:00,75.92,75.97,75.87,75.93,22774.0,70.1159,70.162,70.0697,70.1251,22774.0
2021-05-20 15:30:00,75.94,75.96,75.8,75.8,35236.0,70.1343,70.1528,70.005,70.005,35236.0
2021-05-20 15:35:00,75.81,75.83,75.67,75.7,28540.0,70.0143,70.0327,69.885,69.9127,28540.0
2021-05-20 15:40:00,75.7,75.7,75.52,75.6,26016.0,69.9127,69.9127,69.7464,69.8203,26016.0
2021-05-20 15:45:00,75.6,75.74,75.54,75.73,170088.0,69.8203,69.9496,69.7649,69.9404,170088.0
2021-05-20 15:50:00,75.72,75.72,75.47,75.65,222410.0,69.9311,69.9311,69.7003,69.8665,222410.0
2021-05-20 15:55:00,75.64,75.64,75.5,75.58,164298.0,69.8573,69.8573,69.728,69.8018,164298.0
2021-05-21 09:30:00,75.61,75.94,75.1,75.39,139680.0,69.8296,70.1343,69.3585,69.6264,139680.0
2021-05-21 09:35:00,75.34,75.34,75.08,75.24,32612.0,69.5802,69.5802,69.3401,69.4878,32612.0
2021-05-21 09:40:00,75.18,75.41,75.18,75.28,33168.0,69.4324,69.6448,69.4324,69.5248,33168.0
2021-05-21 09:45:00,75.23,75.29,75.09,75.22,21168.0,69.4786,69.534,69.3493,69.4694,21168.0
2021-05-21 09:50:00,75.22,75.33,75.04,75.23,12966.0,69.4694,69.571,69.3031,69.4786,12966.0
2021-05-21 09:55:00,75.2,75.54,75.19,75.49,19026.0,69.4509,69.7649,69.4417,69.7187,19026.0
2021-05-21 10:00:00,75.5,75.62,75.47,75.48,25148.0,69.728,69.8388,69.7003,69.7095,25148.0
2021-05-21 10:05:00,75.48,75.51,74.92,75.13,17116.0,69.7095,69.7372,69.1923,69.3863,17116.0
2021-05-21 10:10:00,75.11,75.22,74.99,74.99,25996.0,69.3678,69.4694,69.257,69.257,25996.0
2021-05-21 10:15:00,74.97,74.97,74.61,74.69,23682.0,69.2385,69.2385,68.906,68.9799,23682.0
2021-05-21 10:20:00,74.67,74.97,74.54,74.79,26000.0,68.9614,69.2385,68.8414,69.0722,26000.0
2021-05-21 10:25:00,74.8,74.88,74.64,74.81,16004.0,69.0815,69.1554,68.9337,69.0907,16004.0
2021-05-21 10:30:00,74.73,75.02,74.73,74.98,6852.0,69.0168,69.2847,69.0168,69.2477,6852.0
2021-05-21 10:35:00,74.98,75.02,74.56,74.6,14494.0,69.2477,69.2847,68.8598,68.8968,14494.0
2021-05-21 10:40:00,74.6,74.64,74.53,74.58,14054.0,68.8968,68.9337,68.8321,68.8783,14054.0
2021-05-21 10:45:00,74.58,74.61,74.35,74.41,22374.0,68.8783,68.906,68.6659,68.7213,22374.0
2021-05-21 10:50:00,74.43,74.44,74.3,74.33,14950.0,68.7398,68.749,68.6197,68.6474,14950.0
2021-05-21 10:55:00,74.42,74.64,74.36,74.64,6100.0,68.7305,68.9337,68.6751,68.9337,6100.0
2021-05-21 11:00:00,74.74,74.8,74.67,74.67,5728.0,69.0261,69.0815,68.9614,68.9614,5728.0
2021-05-21 11:05:00,74.74,75.07,74.71,75.07,13728.0,69.0261,69.3308,68.9984,69.3308,13728.0
2021-05-21 11:10:00,75.07,75.07,74.88,74.94,8012.0,69.3308,69.3308,69.1554,69.2108,8012.0
2021-05-21 11:15:00,74.88,74.97,74.86,74.97,8688.0,69.1554,69.2385,69.1369,69.2385,8688.0
2021-05-21 11:20:00,74.97,75.01,74.89,74.9,4138.0,69.2385,69.2754,69.1646,69.1738,4138.0
2021-05-21 11:25:00,74.92,75.0,74.77,74.78,40506.0,69.1923,69.2662,69.0538,69.063,40506.0
2021-05-21 11:30:00,74.71,74.89,74.69,74.83,8152.0,68.9984,69.1646,68.9799,69.1092,8152.0
2021-05-21 11:35:00,74.84,74.86,74.73,74.86,9118.0,69.1184,69.1369,69.0168,69.1369,9118.0
2021-05-21 11:40:00,74.82,74.95,74.73,74.86,7850.0,69.1,69.22,69.0168,69.1369,7850.0
2021-05-21 11:45:00,74.83,74.87,74.73,74.75,23782.0,69.1092,69.1461,69.0168,69.0353,23782.0
2021-05-21 11:50:00,74.75,74.81,74.72,74.75,15036.0,69.0353,69.0907,69.0076,69.0353,15036.0
2021-05-21 11:55:00,74.74,74.76,74.64,74.66,34086.0,69.0261,69.0445,68.9337,68.9522,34086.0
2021-05-21 12:00:00,74.68,74.85,74.68,74.78,70702.0,68.9707,69.1277,68.9707,69.063,70702.0
2021-05-21 12:05:00,74.78,74.79,74.62,74.71,51570.0,69.063,69.0722,68.9152,68.9984,51570.0
2021-05-21 12:10:00,74.79,74.79,74.72,74.73,18336.0,69.0722,69.0722,69.0076,69.0168,18336.0
2021-05-21 12:15:00,74.82,74.82,74.72,74.76,8526.0,69.1,69.1,69.0076,69.0445,8526.0
2021-05-21 12:20:00,74.8,74.83,74.77,74.77,11980.0,69.0815,69.1092,69.0538,69.0538,11980.0
2021-05-21 12:25:00,74.76,74.81,74.68,74.8,10928.0,69.0445,69.0907,68.9707,69.0815,10928.0
2021-05-21 12:30:00,74.8,74.96,74.78,74.96,21558.0,69.0815,69.2292,69.063,69.2292,21558.0
2021-05-21 12:35:00,74.99,75.03,74.97,75.01,10442.0,69.257,69.2939,69.2385,69.2754,10442.0
2021-05-21 12:40:00,75.04,75.07,74.99,75.01,12588.0,69.3031,69.3308,69.257,69.2754,12588.0
2021-05-21 12:45:00,75.01,75.06,74.95,75.06,13070.0,69.2754,69.3216,69.22,69.3216,13070.0
2021-05-21 12:50:00,75.07,75.07,74.87,74.88,28218.0,69.3308,69.3308,69.1461,69.1554,28218.0
2021-05-21 12:55:00,74.86,75.02,74.77,75.02,41196.0,69.1369,69.2847,69.0538,69.2847,41196.0
2021-05-21 13:00:00,75.02,75.12,75.0,75.08,5238.0,69.2847,69.377,69.2662,69.3401,5238.0
2021-05-21 13:05:00,75.07,75.1,75.05,75.06,2600.0,69.3308,69.3585,69.3124,69.3216,2600.0
2021-05-21 13:10:00,75.08,75.08,75.03,75.07,3488.0,69.3401,69.3401,69.2939,69.3308,3488.0
2021-05-21 13:15:00,75.07,75.08,75.0,75.01,4926.0,69.3308,69.3401,69.2662,69.2754,4926.0
2021-05-21 13:20:00,75.03,75.19,75.03,75.13,4986.0,69.2939,69.4417,69.2939,69.3863,4986.0
2021-05-21 13:25:00,75.14,75.15,75.08,75.15,5140.0,69.3955,69.4047,69.3401,69.4047,5140.0
2021-05-21 13:30:00,75.2,75.28,75.2,75.27,2838.0,69.4509,69.5248,69.4509,69.5155,2838.0
2021-05-21 13:35:00,75.26,75.27,75.2,75.2,7600.0,69.5063,69.5155,69.4509,69.4509,7600.0
2021-05-21 13:40:00,75.17,75.22,75.11,75.16,19010.0,69.4232,69.4694,69.3678,69.414,19010.0
2021-05-21 13:45:00,75.17,75.18,75.11,75.14,9190.0,69.4232,69.4324,69.3678,69.3955,9190.0
2021-05-21 13:50:00,75.15,75.21,75.14,75.18,3754.0,69.4047,69.4601,69.3955,69.4324,3754.0
2021-05-21 13:55:00,75.17,75.18,75.13,75.15,8962.0,69.4232,69.4324,69.3863,69.4047,8962.0
2021-05-21 14:00:00,75.16,75.18,75.09,75.12,4400.0,69.414,69.4324,69.3493,69.377,4400.0
2021-05-21 14:05:00,75.14,75.3,75.14,75.26,5218.0,69.3955,69.5433,69.3955,69.5063,5218.0
2021-05-21 14:10:00,75.26,75.37,75.26,75.37,4220.0,69.5063,69.6079,69.5063,69.6079,4220.0
2021-05-21 14:15:00,75.39,75.42,75.31,75.33,21552.0,69.6264,69.6541,69.5525,69.571,21552.0
2021-05-21 14:20:00,75.33,75.41,75.29,75.36,35140.0,69.571,69.6448,69.534,69.5987,35140.0
2021-05-21 14:25:00,75.39,75.42,75.26,75.26,50058.0,69.6264,69.6541,69.5063,69.5063,50058.0
2021-05-21 14:30:00,75.33,75.48,75.31,75.45,3636.0,69.571,69.7095,69.5525,69.6818,3636.0
2021-05-21 14:35:00,75.39,75.39,75.2,75.24,9052.0,69.6264,69.6264,69.4509,69.4878,9052.0
2021-05-21 14:40:00,75.28,75.28,75.21,75.21,1800.0,69.5248,69.5248,69.4601,69.4601,1800.0
2021-05-21 14:45:00,75.2,75.33,75.2,75.33,8576.0,69.4509,69.571,69.4509,69.571,8576.0
2021-05-21 14:50:00,75.32,75.36,75.31,75.33,7288.0,69.5617,69.5987,69.5525,69.571,7288.0
2021-05-21 14:55:00,75.36,75.43,75.33,75.36,11414.0,69.5987,69.6633,69.571,69.5987,11414.0
2021-05-21 15:00:00,75.36,75.38,75.2,75.27,13088.0,69.5987,69.6171,69.4509,69.5155,13088.0
2021-05-21 15:05:00,75.28,75.31,75.23,75.26,6294.0,69.5248,69.5525,69.4786,69.5063,6294.0
2021-05-21 15:10:00,75.25,75.37,75.25,75.33,7232.0,69.4971,69.6079,69.4971,69.571,7232.0
2021-05-21 15:15:00,75.29,75.41,75.29,75.38,34488.0,69.534,69.6448,69.534,69.6171,34488.0
2021-05-21 15:20:00,75.4,75.4,75.33,75.36,20032.0,69.6356,69.6356,69.571,69.5987,20032.0
2021-05-21 15:25:00,75.34,75.39,75.28,75.38,39454.0,69.5802,69.6264,69.5248,69.6171,39454.0
2021-05-21 15:30:00,75.39,75.43,75.17,75.19,62728.0,69.6264,69.6633,69.4232,69.4417,62728.0
2021-05-21 15:35:00,75.17,75.31,75.17,75.2,12248.0,69.4232,69.5525,69.4232,69.4509,12248.0
2021-05-21 15:40:00,75.13,75.2,75.03,75.03,11442.0,69.3863,69.4509,69.2939,69.2939,11442.0
2021-05-21 15:45:00,75.03,75.06,74.94,74.99,34912.0,69.2939,69.3216,69.2108,69.257,34912.0
2021-05-21 15:50:00,75.0,75.02,74.88,74.92,96004.0,69.2662,69.2847,69.1554,69.1923,96004.0
2021-05-21 15:55:00,74.94,75.0,74.83,74.91,394502.0,69.2108,69.2662,69.1092,69.1831,394502.0
2021-05-24 09:30:00,75.58,75.92,75.58,75.64,35834.0,69.8018,70.1159,69.8018,69.8573,35834.0
2021-05-24 09:35:00,75.7,76.11,75.68,75.94,16246.0,69.9127,70.2913,69.8942,70.1343,16246.0
2021-05-24 09:40:00,75.95,76.23,75.95,76.11,20996.0,70.1436,70.4022,70.1436,70.2913,20996.0
2021-05-24 09:45:00,76.17,76.27,76.12,76.21,12840.0,70.3467,70.4391,70.3006,70.3837,12840.0
2021-05-24 09:50:00,76.22,76.25,76.08,76.16,7982.0,70.3929,70.4206,70.2636,70.3375,7982.0
2021-05-24 09:55:00,76.14,76.2,76.08,76.2,15200.0,70.319,70.3744,70.2636,70.3744,15200.0
2021-05-24 10:00:00,76.2,76.36,76.19,76.23,26678.0,70.3744,70.5222,70.3652,70.4022,26678.0
2021-05-24 10:05:00,76.25,76.38,76.2,76.36,13070.0,70.4206,70.5407,70.3744,70.5222,13070.0
2021-05-24 10:10:00,76.36,76.61,76.36,76.61,35188.0,70.5222,70.7531,70.5222,70.7531,35188.0
2021-05-24 10:15:00,76.6,76.74,76.55,76.61,78654.0,70.7439,70.8732,70.6977,70.7531,78654.0
2021-05-24 10:20:00,76.58,76.86,76.58,76.71,27492.0,70.7254,70.984,70.7254,70.8455,27492.0
2021-05-24 10:25:00,76.72,76.72,76.53,76.54,5644.0,70.8547,70.8547,70.6792,70.6885,5644.0
2021-05-24 10:30:00,76.56,76.69,76.56,76.67,12414.0,70.7069,70.827,70.7069,70.8085,12414.0
2021-05-24 10:35:00,76.63,76.83,76.63,76.83,8784.0,70.7716,70.9563,70.7716,70.9563,8784.0
2021-05-24 10:40:00,76.83,76.83,76.7,76.7,19768.0,70.9563,70.9563,70.8362,70.8362,19768.0
2021-05-24 10:45:00,76.74,76.74,76.58,76.58,8970.0,70.8732,70.8732,70.7254,70.7254,8970.0
2021-05-24 10:50:00,76.56,76.64,76.54,76.62,34626.0,70.7069,70.7808,70.6885,70.7623,34626.0
2021-05-24 10:55:00,76.61,76.69,76.53,76.55,15482.0,70.7531,70.827,70.6792,70.6977,15482.0
2021-05-24 11:00:00,76.51,76.6,76.45,76.54,13912.0,70.6607,70.7439,70.6053,70.6885,13912.0
2021-05-24 11:05:00,76.55,76.61,76.51,76.53,11560.0,70.6977,70.7531,70.6607,70.6792,11560.0
2021-05-24 11:10:00,76.52,76.61,76.42,76.61,14870.0,70.67,70.7531,70.5776,70.7531,14870.0
2021-05-24 11:15:00,76.63,76.73,76.61,76.71,12410.0,70.7716,70.8639,70.7531,70.8455,12410.0
2021-05-24 11:20:00,76.7,76.75,76.66,76.75,7298.0,70.8362,70.8824,70.7993,70.8824,7298.0
2021-05-24 11:25:00,76.77,76.85,76.74,76.78,8374.0,70.9009,70.9748,70.8732,70.9101,8374.0
2021-05-24 11:30:00,76.8,76.88,76.73,76.85,11810.0,70.9286,71.0025,70.8639,70.9748,11810.0
2021-05-24 11:35:00,76.86,76.86,76.72,76.73,7268.0,70.984,70.984,70.8547,70.8639,7268.0
2021-05-24 11:40:00,76.71,76.86,76.71,76.83,6424.0,70.8455,70.984,70.8455,70.9563,6424.0
2021-05-24 11:45:00,76.86,76.92,76.83,76.92,6812.0,70.984,71.0394,70.9563,71.0394,6812.0
2021-05-24 11:50:00,76.89,76.89,76.72,76.76,13838.0,71.0117,71.0117,70.8547,70.8916,13838.0
2021-05-24 11:55:00,76.7,76.82,76.68,76.82,10044.0,70.8362,70.947,70.8178,70.947,10044.0
2021-05-24 12:00:00,76.83,76.86,76.82,76.86,5848.0,70.9563,70.984,70.947,70.984,5848.0
2021-05-24 12:05:00,76.86,76.88,76.81,76.83,3528.0,70.984,71.0025,70.9378,70.9563,3528.0
2021-05-24 12:10:00,76.82,76.82,76.7,76.82,13714.0,70.947,70.947,70.8362,70.947,13714.0
2021-05-24 12:15:00,76.82,76.86,76.8,76.85,5718.0,70.947,70.984,70.9286,70.9748,5718.0
2021-05-24 12:20:00,76.86,76.92,76.86,76.89,6404.0,70.984,71.0394,70.984,71.0117,6404.0
2021-05-24 12:25:00,76.89,76.89,76.81,76.84,10394.0,71.0117,71.0117,70.9378,70.9655,10394.0
2021-05-24 12:30:00,76.86,76.93,76.85,76.92,7852.0,70.984,71.0486,70.9748,71.0394,7852.0
2021-05-24 12:35:00,76.92,77.0,76.92,76.98,7942.0,71.0394,71.1133,71.0394,71.0948,7942.0
2021-05-24 12:40:00,76.99,77.02,76.95,77.0,4912.0,71.1041,71.1318,71.0671,71.1133,4912.0
2021-05-24 12:45:00,77.02,77.1,76.99,77.08,10034.0,71.1318,71.2056,71.1041,71.1872,10034.0
2021-05-24 12:50:00,77.06,77.1,77.01,77.02,9688.0,71.1687,71.2056,71.1225,71.1318,9688.0
2021-05-24 12:55:00,77.02,77.08,77.01,77.06,6186.0,71.1318,71.1872,71.1225,71.1687,6186.0
2021-05-24 13:00:00,77.05,77.08,77.03,77.07,11748.0,71.1595,71.1872,71.141,71.1779,11748.0
2021-05-24 13:05:00,77.07,77.07,76.92,77.02,11058.0,71.1779,71.1779,71.0394,71.1318,11058.0
2021-05-24 13:10:00,77.0,77.03,76.99,77.0,4290.0,71.1133,71.141,71.1041,71.1133,4290.0
2021-05-24 13:15:00,77.03,77.08,76.98,77.06,7870.0,71.141,71.1872,71.0948,71.1687,7870.0
2021-05-24 13:20:00,77.05,77.05,77.02,77.03,4786.0,71.1595,71.1595,71.1318,71.141,4786.0
2021-05-24 13:25:00,77.02,77.08,77.01,77.08,6436.0,71.1318,71.1872,71.1225,71.1872,6436.0
2021-05-24 13:30:00,77.08,77.16,77.08,77.16,5726.0,71.1872,71.2611,71.1872,71.2611,5726.0
2021-05-24 13:35:00,77.16,77.16,77.07,77.08,19176.0,71.2611,71.2611,71.1779,71.1872,19176.0
2021-05-24 13:40:00,77.09,77.19,77.07,77.16,11378.0,71.1964,71.2888,71.1779,71.2611,11378.0
2021-05-24 13:45:00,77.19,77.28,77.18,77.24,16990.0,71.2888,71.3719,71.2795,71.3349,16990.0
2021-05-24 13:50:00,77.25,77.27,77.08,77.18,41386.0,71.3442,71.3626,71.1872,71.2795,41386.0
2021-05-24 13:55:00,77.19,77.2,77.08,77.11,30706.0,71.2888,71.298,71.1872,71.2149,30706.0
2021-05-24 14:00:00,77.11,77.2,77.11,77.19,19638.0,71.2149,71.298,71.2149,71.2888,19638.0
2021-05-24 14:05:00,77.19,77.21,77.13,77.14,9564.0,71.2888,71.3072,71.2333,71.2426,9564.0
2021-05-24 14:10:00,77.14,77.17,77.01,77.03,12708.0,71.2426,71.2703,71.1225,71.141,12708.0
2021-05-24 14:15:00,77.03,77.1,77.02,77.1,11074.0,71.141,71.2056,71.1318,71.2056,11074.0
2021-05-24 14:20:00,77.08,77.11,77.04,77.1,14034.0,71.1872,71.2149,71.1502,71.2056,14034.0
2021-05-24 14:25:00,77.08,77.08,77.05,77.07,16116.0,71.1872,71.1872,71.1595,71.1779,16116.0
2021-05-24 14:30:00,77.1,77.14,77.06,77.13,13652.0,71.2056,71.2426,71.1687,71.2333,13652.0
2021-05-24 14:35:00,77.13,77.3,77.11,77.25,28834.0,71.2333,71.3904,71.2149,71.3442,28834.0
2021-05-24 14:40:00,77.25,77.33,77.21,77.29,10806.0,71.3442,71.4181,71.3072,71.3811,10806.0
2021-05-24 14:45:00,77.31,77.41,77.31,77.39,6634.0,71.3996,71.4919,71.3996,71.4735,6634.0
2021-05-24 14:50:00,77.37,77.42,77.36,77.38,10816.0,71.455,71.5012,71.4458,71.4642,10816.0
2021-05-24 14:55:00,77.37,77.42,77.36,77.38,16070.0,71.455,71.5012,71.4458,71.4642,16070.0
2021-05-24 15:00:00,77.37,77.41,77.36,77.39,7686.0,71.455,71.4919,71.4458,71.4735,7686.0
2021-05-24 15:05:00,77.38,77.42,77.35,77.39,12670.0,71.4642,71.5012,71.4365,71.4735,12670.0
2021-05-24 15:10:00,77.36,77.44,77.36,77.39,13738.0,71.4458,71.5197,71.4458,71.4735,13738.0
2021-05-24 15:15:00,77.36,77.38,77.32,77.35,24274.0,71.4458,71.4642,71.4088,71.4365,24274.0
2021-05-24 15:20:00,77.33,77.34,77.12,77.12,32648.0,71.4181,71.4273,71.2241,71.2241,32648.0
2021-05-24 15:25:00,77.14,77.3,77.14,77.29,21326.0,71.2426,71.3904,71.2426,71.3811,21326.0
2021-05-24 15:30:00,77.29,77.29,77.13,77.17,30744.0,71.3811,71.3811,71.2333,71.2703,30744.0
2021-05-24 15:35:00,77.17,77.23,77.11,77.19,40398.0,71.2703,71.3257,71.2149,71.2888,40398.0
2021-05-24 15:40:00,77.17,77.24,77.16,77.18,48304.0,71.2703,71.3349,71.2611,71.2795,48304.0
2021-05-24 15:45:00,77.19,77.2,77.08,77.16,35978.0,71.2888,71.298,71.1872,71.2611,35978.0
2021-05-24 15:50:00,77.06,77.18,76.98,77.11,57108.0,71.1687,71.2795,71.0948,71.2149,57108.0
2021-05-24 15:55:00,77.11,77.11,77.0,77.05,171838.0,71.2149,71.2149,71.1133,71.1595,171838.0
2021-05-25 09:30:00,77.75,77.8,77.38,77.49,30874.0,71.806,71.8521,71.4642,71.5658,30874.0
2021-05-25 09:35:00,77.55,77.75,77.47,77.74,15334.0,71.6212,71.806,71.5474,71.7967,15334.0
2021-05-25 09:40:00,77.78,78.07,77.74,77.86,11750.0,71.8337,72.1015,71.7967,71.9075,11750.0
2021-05-25 09:45:00,77.8,77.91,77.69,77.81,8186.0,71.8521,71.9537,71.7505,71.8614,8186.0
2021-05-25 09:50:00,77.75,77.76,77.11,77.2,13216.0,71.806,71.8152,71.2149,71.298,13216.0
2021-05-25 09:55:00,77.23,77.27,76.88,76.88,9278.0,71.3257,71.3626,71.0025,71.0025,9278.0
2021-05-25 10:00:00,76.87,77.05,76.81,76.97,13714.0,70.9932,71.1595,70.9378,71.0856,13714.0
2021-05-25 10:05:00,76.95,77.17,76.87,77.02,6204.0,71.0671,71.2703,70.9932,71.1318,6204.0
2021-05-25 10:10:00,77.02,77.11,76.95,77.05,6232.0,71.1318,71.2149,71.0671,71.1595,6232.0
2021-05-25 10:15:00,77.06,77.17,77.0,77.14,4638.0,71.1687,71.2703,71.1133,71.2426,4638.0
2021-05-25 10:20:00,77.16,77.24,77.05,77.21,8302.0,71.2611,71.3349,71.1595,71.3072,8302.0
2021-05-25 10:25:00,77.21,77.28,77.15,77.28,5440.0,71.3072,71.3719,71.2518,71.3719,5440.0
2021-05-25 10:30:00,77.3,77.37,76.92,76.92,34330.0,71.3904,71.455,71.0394,71.0394,34330.0
2021-05-25 10:35:00,76.95,77.26,76.85,77.26,49820.0,71.0671,71.3534,70.9748,71.3534,49820.0
2021-05-25 10:40:00,77.26,77.32,77.13,77.25,13774.0,71.3534,71.4088,71.2333,71.3442,13774.0
2021-05-25 10:45:00,77.28,77.36,77.24,77.33,8964.0,71.3719,71.4458,71.3349,71.4181,8964.0
2021-05-25 10:50:00,77.38,77.4,77.28,77.28,13142.0,71.4642,71.4827,71.3719,71.3719,13142.0
2021-05-25 10:55:00,77.3,77.42,77.29,77.33,11794.0,71.3904,71.5012,71.3811,71.4181,11794.0
2021-05-25 11:00:00,77.31,77.31,76.98,76.98,12754.0,71.3996,71.3996,71.0948,71.0948,12754.0
2021-05-25 11:05:00,76.91,76.93,76.73,76.77,9490.0,71.0302,71.0486,70.8639,70.9009,9490.0
2021-05-25 11:10:00,76.76,76.83,76.61,76.76,33380.0,70.8916,70.9563,70.7531,70.8916,33380.0
2021-05-25 11:15:00,76.78,76.78,76.44,76.49,8958.0,70.9101,70.9101,70.5961,70.6423,8958.0
2021-05-25 11:20:00,76.5,76.67,76.45,76.67,6672.0,70.6515,70.8085,70.6053,70.8085,6672.0
2021-05-25 11:25:00,76.7,76.7,76.21,76.46,29814.0,70.8362,70.8362,70.3837,70.6146,29814.0
2021-05-25 11:30:00,76.45,76.52,76.29,76.44,8926.0,70.6053,70.67,70.4576,70.5961,8926.0
2021-05-25 11:35:00,76.53,76.67,76.53,76.64,9664.0,70.6792,70.8085,70.6792,70.7808,9664.0
2021-05-25 11:40:00,76.64,76.77,76.63,76.75,9312.0,70.7808,70.9009,70.7716,70.8824,9312.0
2021-05-25 11:45:00,76.75,76.87,76.75,76.79,5078.0,70.8824,70.9932,70.8824,70.9193,5078.0
2021-05-25 11:50:00,76.79,76.81,76.69,76.81,2928.0,70.9193,70.9378,70.827,70.9378,2928.0
2021-05-25 11:55:00,76.86,77.05,76.83,77.05,3908.0,70.984,71.1595,70.9563,71.1595,3908.0
2021-05-25 12:00:00,77.04,77.05,76.83,76.86,6238.0,71.1502,71.1595,70.9563,70.984,6238.0
2021-05-25 12:05:00,76.89,76.91,76.83,76.9,4806.0,71.0117,71.0302,70.9563,71.0209,4806.0
2021-05-25 12:10:00,76.94,76.94,76.85,76.88,3834.0,71.0579,71.0579,70.9748,71.0025,3834.0
2021-05-25 12:15:00,76.83,76.86,76.76,76.77,4028.0,70.9563,70.984,70.8916,70.9009,4028.0
2021-05-25 12:20:00,76.82,76.87,76.76,76.76,11684.0,70.947,70.9932,70.8916,70.8916,11684.0
2021-05-25 12:25:00,76.78,76.83,76.77,76.81,3460.0,70.9101,70.9563,70.9009,70.9378,3460.0
2021-05-25 12:30:00,76.86,76.97,76.86,76.97,2708.0,70.984,71.0856,70.984,71.0856,2708.0
2021-05-25 12:35:00,76.94,76.95,76.82,76.88,1964.0,71.0579,71.0671,70.947,71.0025,1964.0
2021-05-25 12:40:00,76.86,76.86,76.77,76.79,3778.0,70.984,70.984,70.9009,70.9193,3778.0
2021-05-25 12:45:00,76.81,76.83,76.74,76.74,2918.0,70.9378,70.9563,70.8732,70.8732,2918.0
2021-05-25 12:50:00,76.72,76.92,76.72,76.89,7424.0,70.8547,71.0394,70.8547,71.0117,7424.0
2021-05-25 12:55:00,76.85,76.86,76.81,76.85,5884.0,70.9748,70.984,70.9378,70.9748,5884.0
2021-05-25 13:00:00,76.86,76.86,76.71,76.71,7200.0,70.984,70.984,70.8455,70.8455,7200.0
2021-05-25 13:05:00,76.66,76.83,76.61,76.82,7512.0,70.7993,70.9563,70.7531,70.947,7512.0
2021-05-25 13:10:00,76.83,76.91,76.82,76.91,6966.0,70.9563,71.0302,70.947,71.0302,6966.0
2021-05-25 13:15:00,76.92,77.08,76.91,77.03,10570.0,71.0394,71.1872,71.0302,71.141,10570.0
2021-05-25 13:20:00,77.06,77.13,77.05,77.12,2300.0,71.1687,71.2333,71.1595,71.2241,2300.0
2021-05-25 13:25:00,77.14,77.14,77.05,77.11,3338.0,71.2426,71.2426,71.1595,71.2149,3338.0
2021-05-25 13:30:00,77.13,77.21,77.08,77.2,4200.0,71.2333,71.3072,71.1872,71.298,4200.0
2021-05-25 13:35:00,77.19,77.23,77.08,77.23,14468.0,71.2888,71.3257,71.1872,71.3257,14468.0
2021-05-25 13:40:00,77.19,77.2,77.05,77.1,31500.0,71.2888,71.298,71.1595,71.2056,31500.0
2021-05-25 13:45:00,77.1,77.15,77.08,77.11,75242.0,71.2056,71.2518,71.1872,71.2149,75242.0
2021-05-25 13:50:00,77.11,77.17,77.11,77.17,1848.0,71.2149,71.2703,71.2149,71.2703,1848.0
2021-05-25 13:55:00,77.19,77.23,77.17,77.17,2200.0,71.2888,71.3257,71.2703,71.2703,2200.0
2021-05-25 14:00:00,77.2,77.22,77.03,77.06,4084.0,71.298,71.3165,71.141,71.1687,4084.0
2021-05-25 14:05:00,77.08,77.11,77.03,77.1,4332.0,71.1872,71.2149,71.141,71.2056,4332.0
2021-05-25 14:10:00,77.08,77.2,77.07,77.19,6738.0,71.1872,71.298,71.1779,71.2888,6738.0
2021-05-25 14:15:00,77.16,77.26,77.16,77.17,4200.0,71.2611,71.3534,71.2611,71.2703,4200.0
2021-05-25 14:20:00,77.17,77.25,77.17,77.2,4400.0,71.2703,71.3442,71.2703,71.298,4400.0
2021-05-25 14:25:00,77.19,77.21,77.08,77.13,7554.0,71.2888,71.3072,71.1872,71.2333,7554.0
2021-05-25 14:30:00,77.08,77.26,77.08,77.15,14202.0,71.1872,71.3534,71.1872,71.2518,14202.0
2021-05-25 14:35:00,77.14,77.27,77.13,77.26,24442.0,71.2426,71.3626,71.2333,71.3534,24442.0
2021-05-25 14:40:00,77.3,77.33,77.28,77.28,9338.0,71.3904,71.4181,71.3719,71.3719,9338.0
2021-05-25 14:45:00,77.3,77.3,77.24,77.28,8754.0,71.3904,71.3904,71.3349,71.3719,8754.0
2021-05-25 14:50:00,77.31,77.47,77.26,77.45,48026.0,71.3996,71.5474,71.3534,71.5289,48026.0
2021-05-25 14:55:00,77.45,77.51,77.39,77.42,19162.0,71.5289,71.5843,71.4735,71.5012,19162.0
2021-05-25 15:00:00,77.41,77.42,77.22,77.25,27136.0,71.4919,71.5012,71.3165,71.3442,27136.0
2021-05-25 15:05:00,77.23,77.38,77.23,77.28,26732.0,71.3257,71.4642,71.3257,71.3719,26732.0
2021-05-25 15:10:00,77.27,77.32,77.22,77.23,13412.0,71.3626,71.4088,71.3165,71.3257,13412.0
2021-05-25 15:15:00,77.2,77.32,77.19,77.31,13360.0,71.298,71.4088,71.2888,71.3996,13360.0
2021-05-25 15:20:00,77.29,77.37,77.26,77.33,11330.0,71.3811,71.455,71.3534,71.4181,11330.0
2021-05-25 15:25:00,77.36,77.38,77.28,77.28,7122.0,71.4458,71.4642,71.3719,71.3719,7122.0
2021-05-25 15:30:00,77.19,77.23,77.12,77.14,13292.0,71.2888,71.3257,71.2241,71.2426,13292.0
2021-05-25 15:35:00,77.17,77.32,77.13,77.3,14100.0,71.2703,71.4088,71.2333,71.3904,14100.0
2021-05-25 15:40:00,77.3,77.32,77.22,77.31,13430.0,71.3904,71.4088,71.3165,71.3996,13430.0
2021-05-25 15:45:00,77.3,77.35,77.25,77.26,35778.0,71.3904,71.4365,71.3442,71.3534,35778.0
2021-05-25 15:50:00,77.19,77.27,77.08,77.1,73270.0,71.2888,71.3626,71.1872,71.2056,73270.0
2021-05-25 15:55:00,77.13,77.46,77.11,77.41,137768.0,71.2333,71.5381,71.2149,71.4919,137768.0
2021-05-26 09:30:00,77.38,78.1,77.27,78.01,66504.0,71.4642,72.1292,71.3626,72.0461,66504.0
2021-05-26 09:35:00,78.01,78.05,77.84,78.01,32758.0,72.0461,72.083,71.8891,72.0461,32758.0
2021-05-26 09:40:00,78.0,78.13,77.8,77.92,6568.0,72.0368,72.1569,71.8521,71.963,6568.0
2021-05-26 09:45:00,77.94,78.01,77.71,77.71,3746.0,71.9814,72.0461,71.769,71.769,3746.0
2021-05-26 09:50:00,77.57,77.57,77.29,77.46,7770.0,71.6397,71.6397,71.3811,71.5381,7770.0
2021-05-26 09:55:00,77.48,77.57,77.29,77.29,15386.0,71.5566,71.6397,71.3811,71.3811,15386.0
2021-05-26 10:00:00,77.31,77.34,77.03,77.23,26898.0,71.3996,71.4273,71.141,71.3257,26898.0
2021-05-26 10:05:00,77.26,77.4,77.26,77.37,7066.0,71.3534,71.4827,71.3534,71.455,7066.0
2021-05-26 10:10:00,77.42,77.42,77.27,77.38,6130.0,71.5012,71.5012,71.3626,71.4642,6130.0
2021-05-26 10:15:00,77.33,77.49,77.33,77.41,5198.0,71.4181,71.5658,71.4181,71.4919,5198.0
2021-05-26 10:20:00,77.39,77.45,77.33,77.44,9268.0,71.4735,71.5289,71.4181,71.5197,9268.0
2021-05-26 10:25:00,77.41,77.42,77.33,77.35,13532.0,71.4919,71.5012,71.4181,71.4365,13532.0
2021-05-26 10:30:00,77.34,77.34,77.17,77.3,20932.0,71.4273,71.4273,71.2703,71.3904,20932.0
2021-05-26 10:35:00,77.31,77.35,77.23,77.3,8902.0,71.3996,71.4365,71.3257,71.3904,8902.0
2021-05-26 10:40:00,77.33,77.41,77.22,77.22,5500.0,71.4181,71.4919,71.3165,71.3165,5500.0
2021-05-26 10:45:00,77.27,77.29,77.18,77.18,3400.0,71.3626,71.3811,71.2795,71.2795,3400.0
2021-05-26 10:50:00,77.21,77.29,77.11,77.24,8734.0,71.3072,71.3811,71.2149,71.3349,8734.0
2021-05-26 10:55:00,77.21,77.21,77.15,77.16,3600.0,71.3072,71.3072,71.2518,71.2611,3600.0
2021-05-26 11:00:00,77.17,77.17,77.07,77.07,16538.0,71.2703,71.2703,71.1779,71.1779,16538.0
2021-05-26 11:05:00,77.03,77.08,76.97,77.08,12670.0,71.141,71.1872,71.0856,71.1872,12670.0
2021-05-26 11:10:00,77.08,77.17,77.04,77.14,13596.0,71.1872,71.2703,71.1502,71.2426,13596.0
2021-05-26 11:15:00,77.11,77.15,77.02,77.03,35334.0,71.2149,71.2518,71.1318,71.141,35334.0
2021-05-26 11:20:00,77.03,77.05,76.88,76.88,13212.0,71.141,71.1595,71.0025,71.0025,13212.0
2021-05-26 11:25:00,76.88,76.9,76.81,76.85,13772.0,71.0025,71.0209,70.9378,70.9748,13772.0
2021-05-26 11:30:00,76.88,76.88,76.69,76.7,7376.0,71.0025,71.0025,70.827,70.8362,7376.0
2021-05-26 11:35:00,76.74,76.86,76.69,76.79,14042.0,70.8732,70.984,70.827,70.9193,14042.0
2021-05-26 11:40:00,76.83,76.91,76.82,76.91,4564.0,70.9563,71.0302,70.947,71.0302,4564.0
2021-05-26 11:45:00,76.98,77.07,76.96,77.07,4256.0,71.0948,71.1779,71.0763,71.1779,4256.0
2021-05-26 11:50:00,77.1,77.11,77.05,77.09,3728.0,71.2056,71.2149,71.1595,71.1964,3728.0
2021-05-26 11:55:00,77.11,77.14,77.08,77.14,8514.0,71.2149,71.2426,71.1872,71.2426,8514.0
2021-05-26 12:00:00,77.15,77.22,77.15,77.22,2098.0,71.2518,71.3165,71.2518,71.3165,2098.0
2021-05-26 12:05:00,77.22,77.23,77.16,77.21,7960.0,71.3165,71.3257,71.2611,71.3072,7960.0
2021-05-26 12:10:00,77.21,77.21,77.18,77.18,4200.0,71.3072,71.3072,71.2795,71.2795,4200.0
2021-05-26 12:15:00,77.16,77.16,77.08,77.13,3224.0,71.2611,71.2611,71.1872,71.2333,3224.0
2021-05-26 12:20:00,77.1,77.13,77.09,77.09,3768.0,71.2056,71.2333,71.1964,71.1964,3768.0
2021-05-26 12:25:00,77.11,77.24,77.11,77.19,6080.0,71.2149,71.3349,71.2149,71.2888,6080.0
2021-05-26 12:30:00,77.19,77.26,77.16,77.26,4644.0,71.2888,71.3534,71.2611,71.3534,4644.0
2021-05-26 12:35:00,77.22,77.28,77.19,77.26,5224.0,71.3165,71.3719,71.2888,71.3534,5224.0
2021-05-26 12:40:00,77.25,77.25,77.14,77.16,6666.0,71.3442,71.3442,71.2426,71.2611,6666.0
2021-05-26 12:45:00,77.16,77.26,77.15,77.23,3946.0,71.2611,71.3534,71.2518,71.3257,3946.0
2021-05-26 12:50:00,77.23,77.27,77.21,77.23,3126.0,71.3257,71.3626,71.3072,71.3257,3126.0
2021-05-26 12:55:00,77.23,77.28,77.2,77.28,7610.0,71.3257,71.3719,71.298,71.3719,7610.0
2021-05-26 13:00:00,77.24,77.29,77.24,77.29,6126.0,71.3349,71.3811,71.3349,71.3811,6126.0
2021-05-26 13:05:00,77.29,77.32,77.04,77.04,8922.0,71.3811,71.4088,71.1502,71.1502,8922.0
2021-05-26 13:10:00,77.07,77.11,77.04,77.06,4820.0,71.1779,71.2149,71.1502,71.1687,4820.0
2021-05-26 13:15:00,77.06,77.1,77.02,77.08,6096.0,71.1687,71.2056,71.1318,71.1872,6096.0
2021-05-26 13:20:00,77.07,77.12,77.05,77.11,4200.0,71.1779,71.2241,71.1595,71.2149,4200.0
2021-05-26 13:25:00,77.11,77.11,77.01,77.01,1630.0,71.2149,71.2149,71.1225,71.1225,1630.0
2021-05-26 13:30:00,77.02,77.13,77.02,77.11,7890.0,71.1318,71.2333,71.1318,71.2149,7890.0
2021-05-26 13:35:00,77.11,77.15,77.08,77.08,4200.0,71.2149,71.2518,71.1872,71.1872,4200.0
2021-05-26 13:40:00,77.07,77.12,77.07,77.08,13020.0,71.1779,71.2241,71.1779,71.1872,13020.0
2021-05-26 13:45:00,77.08,77.17,77.07,77.17,8162.0,71.1872,71.2703,71.1779,71.2703,8162.0
2021-05-26 13:50:00,77.16,77.18,77.03,77.13,15562.0,71.2611,71.2795,71.141,71.2333,15562.0
2021-05-26 13:55:00,77.13,77.29,77.13,77.29,32090.0,71.2333,71.3811,71.2333,71.3811,32090.0
2021-05-26 14:00:00,77.29,77.42,77.29,77.36,27492.0,71.3811,71.5012,71.3811,71.4458,27492.0
2021-05-26 14:05:00,77.41,77.5,77.41,77.42,8038.0,71.4919,71.5751,71.4919,71.5012,8038.0
2021-05-26 14:10:00,77.42,77.47,77.42,77.47,9138.0,71.5012,71.5474,71.5012,71.5474,9138.0
2021-05-26 14:15:00,77.48,77.52,77.45,77.5,23970.0,71.5566,71.5935,71.5289,71.5751,23970.0
2021-05-26 14:20:00,77.5,77.55,77.5,77.55,7544.0,71.5751,71.6212,71.5751,71.6212,7544.0
2021-05-26 14:25:00,77.54,77.57,77.3,77.57,35172.0,71.612,71.6397,71.3904,71.6397,35172.0
2021-05-26 14:30:00,77.58,77.58,77.55,77.55,5274.0,71.6489,71.6489,71.6212,71.6212,5274.0
2021-05-26 14:35:00,77.56,77.58,77.54,77.56,11970.0,71.6305,71.6489,71.612,71.6305,11970.0
2021-05-26 14:40:00,77.54,77.56,77.51,77.55,10458.0,71.612,71.6305,71.5843,71.6212,10458.0
2021-05-26 14:45:00,77.56,77.58,77.54,77.54,3952.0,71.6305,71.6489,71.612,71.612,3952.0
2021-05-26 14:50:00,77.53,77.54,77.43,77.48,18628.0,71.6028,71.612,71.5104,71.5566,18628.0
2021-05-26 14:55:00,77.47,77.6,77.45,77.6,9970.0,71.5474,71.6674,71.5289,71.6674,9970.0
2021-05-26 15:00:00,77.58,77.68,77.55,77.63,19568.0,71.6489,71.7413,71.6212,71.6951,19568.0
2021-05-26 15:05:00,77.62,77.7,77.62,77.65,16080.0,71.6859,71.7598,71.6859,71.7136,16080.0
2021-05-26 15:10:00,77.64,77.76,77.64,77.75,15596.0,71.7044,71.8152,71.7044,71.806,15596.0
2021-05-26 15:15:00,77.75,77.78,77.73,77.74,20048.0,71.806,71.8337,71.7875,71.7967,20048.0
2021-05-26 15:20:00,77.75,77.85,77.64,77.67,29600.0,71.806,71.8983,71.7044,71.7321,29600.0
2021-05-26 15:25:00,77.67,77.7,77.6,77.7,16540.0,71.7321,71.7598,71.6674,71.7598,16540.0
2021-05-26 15:30:00,77.7,77.76,77.67,77.68,11404.0,71.7598,71.8152,71.7321,71.7413,11404.0
2021-05-26 15:35:00,77.68,77.7,77.57,77.6,17536.0,71.7413,71.7598,71.6397,71.6674,17536.0
2021-05-26 15:40:00,77.57,77.61,77.54,77.58,17864.0,71.6397,71.6767,71.612,71.6489,17864.0
2021-05-26 15:45:00,77.55,77.63,77.53,77.58,27160.0,71.6212,71.6951,71.6028,71.6489,27160.0
2021-05-26 15:50:00,77.54,77.86,77.54,77.83,123422.0,71.612,71.9075,71.612,71.8798,123422.0
2021-05-26 15:55:00,77.82,77.83,77.68,77.78,261444.0,71.8706,71.8798,71.7413,71.8337,261444.0
2021-05-27 09:30:00,77.63,77.75,77.22,77.71,40902.0,71.6951,71.806,71.3165,71.769,40902.0
2021-05-27 09:35:00,77.85,77.95,77.68,77.95,12882.0,71.8983,71.9907,71.7413,71.9907,12882.0
2021-05-27 09:40:00,77.94,78.03,77.77,77.83,12898.0,71.9814,72.0645,71.8244,71.8798,12898.0
2021-05-27 09:45:00,77.69,77.85,77.47,77.66,12028.0,71.7505,71.8983,71.5474,71.7228,12028.0
2021-05-27 09:50:00,77.65,78.06,77.64,78.05,11268.0,71.7136,72.0923,71.7044,72.083,11268.0
2021-05-27 09:55:00,78.11,78.14,77.97,78.01,8832.0,72.1384,72.1661,72.0091,72.0461,8832.0
2021-05-27 10:00:00,78.04,78.2,77.83,78.2,9106.0,72.0738,72.2215,71.8798,72.2215,9106.0
2021-05-27 10:05:00,78.11,78.31,78.02,78.26,16980.0,72.1384,72.3231,72.0553,72.277,16980.0
2021-05-27 10:10:00,78.26,78.41,78.25,78.41,16506.0,72.277,72.4155,72.2677,72.4155,16506.0
2021-05-27 10:15:00,78.39,78.66,78.34,78.53,33288.0,72.397,72.6464,72.3508,72.5263,33288.0
2021-05-27 10:20:00,78.54,78.54,78.33,78.36,20630.0,72.5356,72.5356,72.3416,72.3693,20630.0
2021-05-27 10:25:00,78.33,78.36,78.22,78.27,20244.0,72.3416,72.3693,72.24,72.2862,20244.0
2021-05-27 10:30:00,78.27,78.5,78.12,78.44,18520.0,72.2862,72.4986,72.1477,72.4432,18520.0
2021-05-27 10:35:00,78.51,78.63,78.51,78.56,6020.0,72.5078,72.6187,72.5078,72.554,6020.0
2021-05-27 10:40:00,78.56,78.56,78.42,78.5,20128.0,72.554,72.554,72.4247,72.4986,20128.0
2021-05-27 10:45:00,78.53,78.53,78.39,78.39,8418.0,72.5263,72.5263,72.397,72.397,8418.0
2021-05-27 10:50:00,78.34,78.34,77.96,77.98,29192.0,72.3508,72.3508,71.9999,72.0184,29192.0
2021-05-27 10:55:00,78.0,78.06,77.96,77.99,31312.0,72.0368,72.0923,71.9999,72.0276,31312.0
2021-05-27 11:00:00,78.01,78.13,77.98,78.08,51262.0,72.0461,72.1569,72.0184,72.1107,51262.0
2021-05-27 11:05:00,78.08,78.25,78.06,78.23,23734.0,72.1107,72.2677,72.0923,72.2493,23734.0
2021-05-27 11:10:00,78.22,78.23,78.15,78.18,25496.0,72.24,72.2493,72.1754,72.2031,25496.0
2021-05-27 11:15:00,78.18,78.34,78.18,78.32,25610.0,72.2031,72.3508,72.2031,72.3324,25610.0
2021-05-27 11:20:00,78.34,78.45,78.33,78.45,11666.0,72.3508,72.4524,72.3416,72.4524,11666.0
2021-05-27 11:25:00,78.45,78.46,78.23,78.23,29274.0,72.4524,72.4617,72.2493,72.2493,29274.0
2021-05-27 11:30:00,78.22,78.23,78.08,78.19,25760.0,72.24,72.2493,72.1107,72.2123,25760.0
2021-05-27 11:35:00,78.2,78.27,78.14,78.14,16710.0,72.2215,72.2862,72.1661,72.1661,16710.0
2021-05-27 11:40:00,78.2,78.23,78.11,78.23,26488.0,72.2215,72.2493,72.1384,72.2493,26488.0
2021-05-27 11:45:00,78.25,78.38,78.24,78.31,5600.0,72.2677,72.3878,72.2585,72.3231,5600.0
2021-05-27 11:50:00,78.3,78.35,78.2,78.21,6346.0,72.3139,72.3601,72.2215,72.2308,6346.0
2021-05-27 11:55:00,78.26,78.4,78.25,78.39,6802.0,72.277,72.4063,72.2677,72.397,6802.0
2021-05-27 12:00:00,78.39,78.41,78.35,78.41,5332.0,72.397,72.4155,72.3601,72.4155,5332.0
2021-05-27 12:05:00,78.41,78.41,78.32,78.33,12316.0,72.4155,72.4155,72.3324,72.3416,12316.0
2021-05-27 12:10:00,78.33,78.41,78.3,78.41,6212.0,72.3416,72.4155,72.3139,72.4155,6212.0
2021-05-27 12:15:00,78.42,78.44,78.39,78.41,8018.0,72.4247,72.4432,72.397,72.4155,8018.0
2021-05-27 12:20:00,78.42,78.43,78.39,78.41,6944.0,72.4247,72.434,72.397,72.4155,6944.0
2021-05-27 12:25:00,78.39,78.46,78.39,78.41,21480.0,72.397,72.4617,72.397,72.4155,21480.0
2021-05-27 12:30:00,78.42,78.42,78.31,78.36,6510.0,72.4247,72.4247,72.3231,72.3693,6510.0
2021-05-27 12:35:00,78.4,78.49,78.38,78.48,7422.0,72.4063,72.4894,72.3878,72.4801,7422.0
2021-05-27 12:40:00,78.49,78.5,78.32,78.35,7300.0,72.4894,72.4986,72.3324,72.3601,7300.0
2021-05-27 12:45:00,78.36,78.39,78.29,78.33,10184.0,72.3693,72.397,72.3047,72.3416,10184.0
2021-05-27 12:50:00,78.33,78.38,78.3,78.33,10672.0,72.3416,72.3878,72.3139,72.3416,10672.0
2021-05-27 12:55:00,78.35,78.39,78.31,78.35,15928.0,72.3601,72.397,72.3231,72.3601,15928.0
2021-05-27 13:00:00,78.34,78.38,78.31,78.34,11282.0,72.3508,72.3878,72.3231,72.3508,11282.0
2021-05-27 13:05:00,78.34,78.38,78.28,78.29,13304.0,72.3508,72.3878,72.2954,72.3047,13304.0
2021-05-27 13:10:00,78.3,78.36,78.29,78.29,7082.0,72.3139,72.3693,72.3047,72.3047,7082.0
2021-05-27 13:15:00,78.29,78.38,78.27,78.33,13020.0,72.3047,72.3878,72.2862,72.3416,13020.0
2021-05-27 13:20:00,78.33,78.33,78.25,78.25,6364.0,72.3416,72.3416,72.2677,72.2677,6364.0
2021-05-27 13:25:00,78.24,78.24,78.11,78.13,5102.0,72.2585,72.2585,72.1384,72.1569,5102.0
2021-05-27 13:30:00,78.11,78.13,78.04,78.12,10764.0,72.1384,72.1569,72.0738,72.1477,10764.0
2021-05-27 13:35:00,78.14,78.22,78.04,78.11,10306.0,72.1661,72.24,72.0738,72.1384,10306.0
2021-05-27 13:40:00,78.12,78.14,78.08,78.1,13704.0,72.1477,72.1661,72.1107,72.1292,13704.0
2021-05-27 13:45:00,78.08,78.16,78.07,78.08,9246.0,72.1107,72.1846,72.1015,72.1107,9246.0
2021-05-27 13:50:00,78.1,78.14,78.1,78.11,6726.0,72.1292,72.1661,72.1292,72.1384,6726.0
2021-05-27 13:55:00,78.1,78.16,78.1,78.16,3632.0,72.1292,72.1846,72.1292,72.1846,3632.0
2021-05-27 14:00:00,78.16,78.17,77.99,78.07,8012.0,72.1846,72.1938,72.0276,72.1015,8012.0
2021-05-27 14:05:00,78.08,78.08,77.96,77.99,8672.0,72.1107,72.1107,71.9999,72.0276,8672.0
2021-05-27 14:10:00,77.94,78.0,77.88,77.95,5108.0,71.9814,72.0368,71.926,71.9907,5108.0
2021-05-27 14:15:00,77.92,77.93,77.77,77.84,8838.0,71.963,71.9722,71.8244,71.8891,8838.0
2021-05-27 14:20:00,77.81,77.86,77.78,77.79,28280.0,71.8614,71.9075,71.8337,71.8429,28280.0
2021-05-27 14:25:00,77.79,77.89,77.71,77.84,25196.0,71.8429,71.9352,71.769,71.8891,25196.0
2021-05-27 14:30:00,77.82,77.94,77.82,77.91,20232.0,71.8706,71.9814,71.8706,71.9537,20232.0
2021-05-27 14:35:00,77.91,78.0,77.91,77.98,6824.0,71.9537,72.0368,71.9537,72.0184,6824.0
2021-05-27 14:40:00,77.99,77.99,77.9,77.9,6682.0,72.0276,72.0276,71.9445,71.9445,6682.0
2021-05-27 14:45:00,77.9,77.9,77.79,77.86,21964.0,71.9445,71.9445,71.8429,71.9075,21964.0
2021-05-27 14:50:00,77.86,77.88,77.76,77.8,18804.0,71.9075,71.926,71.8152,71.8521,18804.0
2021-05-27 14:55:00,77.79,77.91,77.78,77.8,21558.0,71.8429,71.9537,71.8337,71.8521,21558.0
2021-05-27 15:00:00,77.78,77.83,77.67,77.69,17714.0,71.8337,71.8798,71.7321,71.7505,17714.0
2021-05-27 15:05:00,77.67,77.75,77.59,77.66,20970.0,71.7321,71.806,71.6582,71.7228,20970.0
2021-05-27 15:10:00,77.67,77.76,77.64,77.75,12014.0,71.7321,71.8152,71.7044,71.806,12014.0
2021-05-27 15:15:00,77.74,77.79,77.74,77.76,15208.0,71.7967,71.8429,71.7967,71.8152,15208.0
2021-05-27 15:20:00,77.76,77.76,77.67,77.69,25746.0,71.8152,71.8152,71.7321,71.7505,25746.0
2021-05-27 15:25:00,77.7,77.76,77.7,77.71,13422.0,71.7598,71.8152,71.7598,71.769,13422.0
2021-05-27 15:30:00,77.71,77.75,77.59,77.61,20082.0,71.769,71.806,71.6582,71.6767,20082.0
2021-05-27 15:35:00,77.61,77.76,77.6,77.69,21334.0,71.6767,71.8152,71.6674,71.7505,21334.0
2021-05-27 15:40:00,77.7,77.76,77.67,77.7,19062.0,71.7598,71.8152,71.7321,71.7598,19062.0
2021-05-27 15:45:00,77.7,77.71,77.58,77.59,20022.0,71.7598,71.769,71.6489,71.6582,20022.0
2021-05-27 15:50:00,77.53,77.83,77.53,77.75,77610.0,71.6028,71.8798,71.6028,71.806,77610.0
2021-05-27 15:55:00,77.73,78.03,77.73,77.88,200446.0,71.7875,72.0645,71.7875,71.926,200446.0
2021-05-28 09:30:00,78.11,78.14,77.66,77.93,33714.0,72.1384,72.1661,71.7228,71.9722,33714.0
2021-05-28 09:35:00,78.07,78.22,78.04,78.13,12072.0,72.1015,72.24,72.0738,72.1569,12072.0
2021-05-28 09:40:00,78.2,78.21,77.98,78.09,7608.0,72.2215,72.2308,72.0184,72.12,7608.0
2021-05-28 09:45:00,78.03,78.07,77.86,78.02,2400.0,72.0645,72.1015,71.9075,72.0553,2400.0
2021-05-28 09:50:00,78.02,78.21,78.01,78.14,6482.0,72.0553,72.2308,72.0461,72.1661,6482.0
2021-05-28 09:55:00,78.26,78.44,78.24,78.35,9208.0,72.277,72.4432,72.2585,72.3601,9208.0
2021-05-28 10:00:00,78.35,78.39,78.07,78.14,13082.0,72.3601,72.397,72.1015,72.1661,13082.0
2021-05-28 10:05:00,78.14,78.21,78.03,78.05,8254.0,72.1661,72.2308,72.0645,72.083,8254.0
2021-05-28 10:10:00,78.03,78.16,78.01,78.13,22832.0,72.0645,72.1846,72.0461,72.1569,22832.0
2021-05-28 10:15:00,78.17,78.3,78.14,78.22,11950.0,72.1938,72.3139,72.1661,72.24,11950.0
2021-05-28 10:20:00,78.29,78.39,78.23,78.23,11470.0,72.3047,72.397,72.2493,72.2493,11470.0
2021-05-28 10:25:00,78.23,78.25,78.11,78.17,10320.0,72.2493,72.2677,72.1384,72.1938,10320.0
2021-05-28 10:30:00,78.23,78.33,78.21,78.33,8558.0,72.2493,72.3416,72.2308,72.3416,8558.0
2021-05-28 10:35:00,78.35,78.36,78.21,78.23,15238.0,72.3601,72.3693,72.2308,72.2493,15238.0
2021-05-28 10:40:00,78.23,78.31,78.19,78.3,7302.0,72.2493,72.3231,72.2123,72.3139,7302.0
2021-05-28 10:45:00,78.29,78.32,78.12,78.12,14262.0,72.3047,72.3324,72.1477,72.1477,14262.0
2021-05-28 10:50:00,78.12,78.2,78.12,78.17,10366.0,72.1477,72.2215,72.1477,72.1938,10366.0
2021-05-28 10:55:00,78.19,78.29,78.05,78.06,25652.0,72.2123,72.3047,72.083,72.0923,25652.0
2021-05-28 11:00:00,78.1,78.27,78.1,78.23,63864.0,72.1292,72.2862,72.1292,72.2493,63864.0
2021-05-28 11:05:00,78.26,78.27,78.12,78.14,17982.0,72.277,72.2862,72.1477,72.1661,17982.0
2021-05-28 11:10:00,78.16,78.19,78.08,78.11,20128.0,72.1846,72.2123,72.1107,72.1384,20128.0
2021-05-28 11:15:00,78.1,78.27,78.08,78.27,5662.0,72.1292,72.2862,72.1107,72.2862,5662.0
2021-05-28 11:20:00,78.28,78.39,78.24,78.25,22868.0,72.2954,72.397,72.2585,72.2677,22868.0
2021-05-28 11:25:00,78.25,78.33,78.16,78.21,9556.0,72.2677,72.3416,72.1846,72.2308,9556.0
2021-05-28 11:30:00,78.26,78.45,78.25,78.45,8450.0,72.277,72.4524,72.2677,72.4524,8450.0
2021-05-28 11:35:00,78.46,78.51,78.44,78.49,8462.0,72.4617,72.5078,72.4432,72.4894,8462.0
2021-05-28 11:40:00,78.48,78.6,78.48,78.57,7662.0,72.4801,72.591,72.4801,72.5633,7662.0
2021-05-28 11:45:00,78.58,78.72,78.58,78.7,9628.0,72.5725,72.7018,72.5725,72.6833,9628.0
2021-05-28 11:50:00,78.68,78.7,78.64,78.65,4444.0,72.6649,72.6833,72.6279,72.6371,4444.0
2021-05-28 11:55:00,78.67,78.67,78.58,78.61,6610.0,72.6556,72.6556,72.5725,72.6002,6610.0
2021-05-28 12:00:00,78.59,78.65,78.56,78.62,7564.0,72.5817,72.6371,72.554,72.6094,7564.0
2021-05-28 12:05:00,78.64,78.73,78.64,78.64,8078.0,72.6279,72.711,72.6279,72.6279,8078.0
2021-05-28 12:10:00,78.61,78.62,78.52,78.53,6804.0,72.6002,72.6094,72.5171,72.5263,6804.0
2021-05-28 12:15:00,78.52,78.54,78.47,78.48,6576.0,72.5171,72.5356,72.4709,72.4801,6576.0
2021-05-28 12:20:00,78.51,78.51,78.42,78.43,7800.0,72.5078,72.5078,72.4247,72.434,7800.0
2021-05-28 12:25:00,78.4,78.4,78.35,78.36,4008.0,72.4063,72.4063,72.3601,72.3693,4008.0
2021-05-28 12:30:00,78.35,78.44,78.32,78.42,5390.0,72.3601,72.4432,72.3324,72.4247,5390.0
2021-05-28 12:35:00,78.42,78.48,78.41,78.46,4422.0,72.4247,72.4801,72.4155,72.4617,4422.0
2021-05-28 12:40:00,78.44,78.51,78.44,78.5,5398.0,72.4432,72.5078,72.4432,72.4986,5398.0
2021-05-28 12:45:00,78.5,78.57,78.42,78.43,8832.0,72.4986,72.5633,72.4247,72.434,8832.0
2021-05-28 12:50:00,78.43,78.48,78.42,78.45,6608.0,72.434,72.4801,72.4247,72.4524,6608.0
2021-05-28 12:55:00,78.42,78.46,78.38,78.38,8938.0,72.4247,72.4617,72.3878,72.3878,8938.0
2021-05-28 13:00:00,78.39,78.5,78.39,78.48,5334.0,72.397,72.4986,72.397,72.4801,5334.0
2021-05-28 13:05:00,78.48,78.54,78.46,78.54,9386.0,72.4801,72.5356,72.4617,72.5356,9386.0
2021-05-28 13:10:00,78.55,78.55,78.44,78.46,5410.0,72.5448,72.5448,72.4432,72.4617,5410.0
2021-05-28 13:15:00,78.48,78.56,78.45,78.55,12846.0,72.4801,72.554,72.4524,72.5448,12846.0
2021-05-28 13:20:00,78.56,78.56,78.46,78.51,9908.0,72.554,72.554,72.4617,72.5078,9908.0
2021-05-28 13:25:00,78.48,78.51,78.39,78.42,4612.0,72.4801,72.5078,72.397,72.4247,4612.0
2021-05-28 13:30:00,78.4,78.47,78.36,78.47,5036.0,72.4063,72.4709,72.3693,72.4709,5036.0
2021-05-28 13:35:00,78.44,78.44,78.24,78.24,7224.0,72.4432,72.4432,72.2585,72.2585,7224.0
2021-05-28 13:40:00,78.24,78.31,78.17,78.31,20402.0,72.2585,72.3231,72.1938,72.3231,20402.0
2021-05-28 13:45:00,78.33,78.34,78.24,78.32,42378.0,72.3416,72.3508,72.2585,72.3324,42378.0
2021-05-28 13:50:00,78.29,78.3,78.25,78.26,6818.0,72.3047,72.3139,72.2677,72.277,6818.0
2021-05-28 13:55:00,78.24,78.28,78.23,78.26,16128.0,72.2585,72.2954,72.2493,72.277,16128.0
2021-05-28 14:00:00,78.29,78.33,78.26,78.26,7666.0,72.3047,72.3416,72.277,72.277,7666.0
2021-05-28 14:05:00,78.25,78.32,78.25,78.27,6898.0,72.2677,72.3324,72.2677,72.2862,6898.0
2021-05-28 14:10:00,78.27,78.32,78.2,78.32,16024.0,72.2862,72.3324,72.2215,72.3324,16024.0
2021-05-28 14:15:00,78.31,78.39,78.31,78.33,8482.0,72.3231,72.397,72.3231,72.3416,8482.0
2021-05-28 14:20:00,78.32,78.37,78.32,78.36,3218.0,72.3324,72.3786,72.3324,72.3693,3218.0
2021-05-28 14:25:00,78.35,78.38,78.34,78.37,4200.0,72.3601,72.3878,72.3508,72.3786,4200.0
2021-05-28 14:30:00,78.38,78.42,78.32,78.42,10460.0,72.3878,72.4247,72.3324,72.4247,10460.0
2021-05-28 14:35:00,78.42,78.44,78.38,78.42,6730.0,72.4247,72.4432,72.3878,72.4247,6730.0
2021-05-28 14:40:00,78.42,78.51,78.41,78.48,10660.0,72.4247,72.5078,72.4155,72.4801,10660.0
2021-05-28 14:45:00,78.49,78.54,78.49,78.51,8604.0,72.4894,72.5356,72.4894,72.5078,8604.0
2021-05-28 14:50:00,78.5,78.57,78.49,78.57,12776.0,72.4986,72.5633,72.4894,72.5633,12776.0
2021-05-28 14:55:00,78.58,78.6,78.51,78.58,13662.0,72.5725,72.591,72.5078,72.5725,13662.0
2021-05-28 15:00:00,78.57,78.65,78.55,78.65,19922.0,72.5633,72.6371,72.5448,72.6371,19922.0
2021-05-28 15:05:00,78.64,78.73,78.64,78.72,12308.0,72.6279,72.711,72.6279,72.7018,12308.0
2021-05-28 15:10:00,78.7,78.71,78.47,78.58,18728.0,72.6833,72.6926,72.4709,72.5725,18728.0
2021-05-28 15:15:00,78.58,78.77,78.58,78.76,33682.0,72.5725,72.748,72.5725,72.7387,33682.0
2021-05-28 15:20:00,78.74,78.77,78.64,78.68,19868.0,72.7203,72.748,72.6279,72.6649,19868.0
2021-05-28 15:25:00,78.64,78.71,78.56,78.68,20496.0,72.6279,72.6926,72.554,72.6649,20496.0
2021-05-28 15:30:00,78.67,78.79,78.67,78.73,24560.0,72.6556,72.7664,72.6556,72.711,24560.0
2021-05-28 15:35:00,78.72,78.83,78.71,78.73,16932.0,72.7018,72.8034,72.6926,72.711,16932.0
2021-05-28 15:40:00,78.72,78.74,78.6,78.61,12196.0,72.7018,72.7203,72.591,72.6002,12196.0
2021-05-28 15:45:00,78.64,78.65,78.52,78.53,65470.0,72.6279,72.6371,72.5171,72.5263,65470.0
2021-05-28 15:50:00,78.54,78.58,78.35,78.45,69374.0,72.5356,72.5725,72.3601,72.4524,69374.0
2021-05-28 15:55:00,78.42,78.59,78.39,78.52,155896.0,72.4247,72.5817,72.397,72.5171,155896.0
2021-06-01 09:30:00,79.0,79.35,79.0,79.33,58220.0,72.9604,73.2836,72.9604,73.2652,58220.0
2021-06-01 09:35:00,79.32,79.84,79.31,79.7,42742.0,73.2559,73.7362,73.2467,73.6069,42742.0
2021-06-01 09:40:00,79.63,79.79,79.55,79.57,9238.0,73.5422,73.69,73.4683,73.4868,9238.0
2021-06-01 09:45:00,79.64,79.76,79.63,79.71,31794.0,73.5515,73.6623,73.5422,73.6161,31794.0
2021-06-01 09:50:00,79.74,79.76,79.34,79.49,46546.0,73.6438,73.6623,73.2744,73.4129,46546.0
2021-06-01 09:55:00,79.46,79.46,79.32,79.4,13076.0,73.3852,73.3852,73.2559,73.3298,13076.0
2021-06-01 10:00:00,79.4,79.58,79.25,79.25,72758.0,73.3298,73.496,73.1913,73.1913,72758.0
2021-06-01 10:05:00,79.23,79.28,79.13,79.13,10872.0,73.1728,73.219,73.0804,73.0804,10872.0
2021-06-01 10:10:00,79.11,79.11,78.53,78.55,18006.0,73.062,73.062,72.5263,72.5448,18006.0
2021-06-01 10:15:00,78.48,78.48,78.14,78.43,32760.0,72.4801,72.4801,72.1661,72.434,32760.0
2021-06-01 10:20:00,78.31,78.57,78.31,78.56,7176.0,72.3231,72.5633,72.3231,72.554,7176.0
2021-06-01 10:25:00,78.62,78.65,78.57,78.65,1200.0,72.6094,72.6371,72.5633,72.6371,1200.0
2021-06-01 10:30:00,78.64,78.83,78.57,78.67,5922.0,72.6279,72.8034,72.5633,72.6556,5922.0
2021-06-01 10:35:00,78.66,78.68,78.35,78.35,14318.0,72.6464,72.6649,72.3601,72.3601,14318.0
2021-06-01 10:40:00,78.38,78.72,78.29,78.54,56444.0,72.3878,72.7018,72.3047,72.5356,56444.0
2021-06-01 10:45:00,78.41,78.41,77.82,77.91,40050.0,72.4155,72.4155,71.8706,71.9537,40050.0
2021-06-01 10:50:00,77.85,78.01,77.71,77.79,11600.0,71.8983,72.0461,71.769,71.8429,11600.0
2021-06-01 10:55:00,77.9,77.97,77.81,77.93,11952.0,71.9445,72.0091,71.8614,71.9722,11952.0
2021-06-01 11:00:00,77.95,78.02,77.86,77.92,9646.0,71.9907,72.0553,71.9075,71.963,9646.0
2021-06-01 11:05:00,77.91,78.03,77.86,77.99,5444.0,71.9537,72.0645,71.9075,72.0276,5444.0
2021-06-01 11:10:00,77.99,78.11,77.99,78.08,10234.0,72.0276,72.1384,72.0276,72.1107,10234.0
2021-06-01 11:15:00,78.05,78.17,78.03,78.17,7050.0,72.083,72.1938,72.0645,72.1938,7050.0
2021-06-01 11:20:00,78.18,78.23,78.14,78.19,15700.0,72.2031,72.2493,72.1661,72.2123,15700.0
2021-06-01 11:25:00,78.21,78.27,78.16,78.19,3400.0,72.2308,72.2862,72.1846,72.2123,3400.0
2021-06-01 11:30:00,78.17,78.2,78.13,78.19,11102.0,72.1938,72.2215,72.1569,72.2123,11102.0
2021-06-01 11:35:00,78.26,78.41,78.26,78.32,5466.0,72.277,72.4155,72.277,72.3324,5466.0
2021-06-01 11:40:00,78.26,78.27,78.22,78.24,2692.0,72.277,72.2862,72.24,72.2585,2692.0
2021-06-01 11:45:00,78.22,78.25,78.07,78.12,8798.0,72.24,72.2677,72.1015,72.1477,8798.0
2021-06-01 11:50:00,78.1,78.2,78.08,78.13,6400.0,72.1292,72.2215,72.1107,72.1569,6400.0
2021-06-01 11:55:00,78.09,78.18,78.07,78.12,16518.0,72.12,72.2031,72.1015,72.1477,16518.0
2021-06-01 12:00:00,78.14,78.17,77.98,78.08,16576.0,72.1661,72.1938,72.0184,72.1107,16576.0
2021-06-01 12:05:00,78.08,78.14,77.97,78.13,11690.0,72.1107,72.1661,72.0091,72.1569,11690.0
2021-06-01 12:10:00,78.14,78.14,78.05,78.07,1760.0,72.1661,72.1661,72.083,72.1015,1760.0
2021-06-01 12:15:00,78.14,78.17,78.11,78.16,11130.0,72.1661,72.1938,72.1384,72.1846,11130.0
2021-06-01 12:20:00,78.15,78.23,78.13,78.23,7248.0,72.1754,72.2493,72.1569,72.2493,7248.0
2021-06-01 12:25:00,78.22,78.25,78.2,78.21,2840.0,72.24,72.2677,72.2215,72.2308,2840.0
2021-06-01 12:30:00,78.2,78.2,78.07,78.07,3744.0,72.2215,72.2215,72.1015,72.1015,3744.0
2021-06-01 12:35:00,78.08,78.13,78.07,78.07,3574.0,72.1107,72.1569,72.1015,72.1015,3574.0
2021-06-01 12:40:00,78.08,78.25,78.08,78.2,2818.0,72.1107,72.2677,72.1107,72.2215,2818.0
2021-06-01 12:45:00,78.21,78.22,78.18,78.19,2954.0,72.2308,72.24,72.2031,72.2123,2954.0
2021-06-01 12:50:00,78.16,78.16,78.07,78.09,3704.0,72.1846,72.1846,72.1015,72.12,3704.0
2021-06-01 12:55:00,78.05,78.05,77.94,77.99,2800.0,72.083,72.083,71.9814,72.0276,2800.0
2021-06-01 13:00:00,78.01,78.01,77.94,77.99,3476.0,72.0461,72.0461,71.9814,72.0276,3476.0
2021-06-01 13:05:00,77.89,77.95,77.82,77.95,5236.0,71.9352,71.9907,71.8706,71.9907,5236.0
2021-06-01 13:10:00,77.93,77.97,77.87,77.91,3326.0,71.9722,72.0091,71.9168,71.9537,3326.0
2021-06-01 13:15:00,77.88,77.88,77.8,77.83,4986.0,71.926,71.926,71.8521,71.8798,4986.0
2021-06-01 13:20:00,77.86,77.94,77.8,77.93,4000.0,71.9075,71.9814,71.8521,71.9722,4000.0
2021-06-01 13:25:00,77.98,77.98,77.91,77.97,6192.0,72.0184,72.0184,71.9537,72.0091,6192.0
2021-06-01 13:30:00,77.98,78.04,77.96,78.02,5200.0,72.0184,72.0738,71.9999,72.0553,5200.0
2021-06-01 13:35:00,78.02,78.03,77.94,78.02,4958.0,72.0553,72.0645,71.9814,72.0553,4958.0
2021-06-01 13:40:00,78.0,78.01,77.82,77.82,5834.0,72.0368,72.0461,71.8706,71.8706,5834.0
2021-06-01 13:45:00,77.87,77.94,77.83,77.86,27172.0,71.9168,71.9814,71.8798,71.9075,27172.0
2021-06-01 13:50:00,77.85,77.92,77.78,77.78,6822.0,71.8983,71.963,71.8337,71.8337,6822.0
2021-06-01 13:55:00,77.82,77.86,77.81,77.82,9716.0,71.8706,71.9075,71.8614,71.8706,9716.0
2021-06-01 14:00:00,77.8,77.83,77.73,77.8,9346.0,71.8521,71.8798,71.7875,71.8521,9346.0
2021-06-01 14:05:00,77.8,77.84,77.79,77.8,15550.0,71.8521,71.8891,71.8429,71.8521,15550.0
2021-06-01 14:10:00,77.81,77.86,77.8,77.83,13060.0,71.8614,71.9075,71.8521,71.8798,13060.0
2021-06-01 14:15:00,77.83,77.89,77.78,77.83,22600.0,71.8798,71.9352,71.8337,71.8798,22600.0
2021-06-01 14:20:00,77.86,77.96,77.83,77.94,9134.0,71.9075,71.9999,71.8798,71.9814,9134.0
2021-06-01 14:25:00,77.96,78.11,77.95,78.06,15396.0,71.9999,72.1384,71.9907,72.0923,15396.0
2021-06-01 14:30:00,78.02,78.04,77.98,78.02,5840.0,72.0553,72.0738,72.0184,72.0553,5840.0
2021-06-01 14:35:00,78.01,78.08,78.01,78.07,6812.0,72.0461,72.1107,72.0461,72.1015,6812.0
2021-06-01 14:40:00,78.07,78.13,78.05,78.06,5824.0,72.1015,72.1569,72.083,72.0923,5824.0
2021-06-01 14:45:00,78.02,78.13,78.02,78.11,4000.0,72.0553,72.1569,72.0553,72.1384,4000.0
2021-06-01 14:50:00,78.13,78.13,78.04,78.08,32132.0,72.1569,72.1569,72.0738,72.1107,32132.0
2021-06-01 14:55:00,78.06,78.11,78.0,78.06,7892.0,72.0923,72.1384,72.0368,72.0923,7892.0
2021-06-01 15:00:00,78.05,78.06,78.0,78.06,5304.0,72.083,72.0923,72.0368,72.0923,5304.0
2021-06-01 15:05:00,78.07,78.08,78.0,78.08,8740.0,72.1015,72.1107,72.0368,72.1107,8740.0
2021-06-01 15:10:00,78.07,78.07,77.99,78.03,5972.0,72.1015,72.1015,72.0276,72.0645,5972.0
2021-06-01 15:15:00,78.02,78.08,78.01,78.06,5086.0,72.0553,72.1107,72.0461,72.0923,5086.0
2021-06-01 15:20:00,78.02,78.11,78.02,78.08,8202.0,72.0553,72.1384,72.0553,72.1107,8202.0
2021-06-01 15:25:00,78.06,78.06,77.98,78.0,9932.0,72.0923,72.0923,72.0184,72.0368,9932.0
2021-06-01 15:30:00,77.99,78.01,77.9,77.96,14376.0,72.0276,72.0461,71.9445,71.9999,14376.0
2021-06-01 15:35:00,77.98,77.98,77.86,77.92,22766.0,72.0184,72.0184,71.9075,71.963,22766.0
2021-06-01 15:40:00,77.92,77.94,77.82,77.84,24568.0,71.963,71.9814,71.8706,71.8891,24568.0
2021-06-01 15:45:00,77.87,78.01,77.86,78.0,16662.0,71.9168,72.0461,71.9075,72.0368,16662.0
2021-06-01 15:50:00,77.99,78.02,77.87,77.97,70046.0,72.0276,72.0553,71.9168,72.0091,70046.0
2021-06-01 15:55:00,77.93,77.96,77.61,77.64,237386.0,71.9722,71.9999,71.6767,71.7044,237386.0
2021-06-02 09:30:00,77.27,77.5,76.84,77.31,90554.0,71.3626,71.5751,70.9655,71.3996,90554.0
2021-06-02 09:35:00,77.29,77.6,77.28,77.6,12156.0,71.3811,71.6674,71.3719,71.6674,12156.0
2021-06-02 09:40:00,77.73,77.89,77.6,77.89,6296.0,71.7875,71.9352,71.6674,71.9352,6296.0
2021-06-02 09:45:00,77.94,78.13,77.83,78.13,8608.0,71.9814,72.1569,71.8798,72.1569,8608.0
2021-06-02 09:50:00,78.15,78.19,77.91,77.91,24540.0,72.1754,72.2123,71.9537,71.9537,24540.0
2021-06-02 09:55:00,77.88,77.91,77.48,77.5,14780.0,71.926,71.9537,71.5566,71.5751,14780.0
2021-06-02 10:00:00,77.49,77.51,77.37,77.47,17894.0,71.5658,71.5843,71.455,71.5474,17894.0
2021-06-02 10:05:00,77.46,77.63,77.33,77.63,14096.0,71.5381,71.6951,71.4181,71.6951,14096.0
2021-06-02 10:10:00,77.63,77.65,77.33,77.42,12816.0,71.6951,71.7136,71.4181,71.5012,12816.0
2021-06-02 10:15:00,77.41,77.55,77.36,77.55,8560.0,71.4919,71.6212,71.4458,71.6212,8560.0
2021-06-02 10:20:00,77.53,77.64,77.48,77.64,10154.0,71.6028,71.7044,71.5566,71.7044,10154.0
2021-06-02 10:25:00,77.64,77.66,77.56,77.63,11840.0,71.7044,71.7228,71.6305,71.6951,11840.0
2021-06-02 10:30:00,77.64,77.89,77.61,77.8,21278.0,71.7044,71.9352,71.6767,71.8521,21278.0
2021-06-02 10:35:00,77.82,77.88,77.67,77.85,10928.0,71.8706,71.926,71.7321,71.8983,10928.0
2021-06-02 10:40:00,77.82,77.94,77.8,77.85,17306.0,71.8706,71.9814,71.8521,71.8983,17306.0
2021-06-02 10:45:00,77.86,77.96,77.83,77.85,18094.0,71.9075,71.9999,71.8798,71.8983,18094.0
2021-06-02 10:50:00,77.84,77.86,77.64,77.69,25056.0,71.8891,71.9075,71.7044,71.7505,25056.0
2021-06-02 10:55:00,77.67,77.72,77.55,77.6,20830.0,71.7321,71.7782,71.6212,71.6674,20830.0
2021-06-02 11:00:00,77.62,77.7,77.6,77.68,42390.0,71.6859,71.7598,71.6674,71.7413,42390.0
2021-06-02 11:05:00,77.67,77.7,77.61,77.61,28164.0,71.7321,71.7598,71.6767,71.6767,28164.0
2021-06-02 11:10:00,77.61,77.71,77.61,77.67,34412.0,71.6767,71.769,71.6767,71.7321,34412.0
2021-06-02 11:15:00,77.66,77.72,77.62,77.64,28492.0,71.7228,71.7782,71.6859,71.7044,28492.0
2021-06-02 11:20:00,77.63,77.66,77.57,77.66,19388.0,71.6951,71.7228,71.6397,71.7228,19388.0
2021-06-02 11:25:00,77.65,77.67,77.53,77.64,20460.0,71.7136,71.7321,71.6028,71.7044,20460.0
2021-06-02 11:30:00,77.63,77.71,77.6,77.67,10260.0,71.6951,71.769,71.6674,71.7321,10260.0
2021-06-02 11:35:00,77.69,77.77,77.68,77.75,10508.0,71.7505,71.8244,71.7413,71.806,10508.0
2021-06-02 11:40:00,77.79,77.79,77.71,77.75,14548.0,71.8429,71.8429,71.769,71.806,14548.0
2021-06-02 11:45:00,77.74,77.78,77.66,77.74,10168.0,71.7967,71.8337,71.7228,71.7967,10168.0
2021-06-02 11:50:00,77.76,77.8,77.72,77.72,14882.0,71.8152,71.8521,71.7782,71.7782,14882.0
2021-06-02 11:55:00,77.71,77.74,77.61,77.67,12686.0,71.769,71.7967,71.6767,71.7321,12686.0
2021-06-02 12:00:00,77.69,77.71,77.6,77.64,10842.0,71.7505,71.769,71.6674,71.7044,10842.0
2021-06-02 12:05:00,77.66,77.7,77.64,77.66,9800.0,71.7228,71.7598,71.7044,71.7228,9800.0
2021-06-02 12:10:00,77.67,77.72,77.63,77.63,14340.0,71.7321,71.7782,71.6951,71.6951,14340.0
2021-06-02 12:15:00,77.66,77.67,77.53,77.53,14556.0,71.7228,71.7321,71.6028,71.6028,14556.0
2021-06-02 12:20:00,77.54,77.57,77.42,77.42,15416.0,71.612,71.6397,71.5012,71.5012,15416.0
2021-06-02 12:25:00,77.39,77.44,77.26,77.29,9536.0,71.4735,71.5197,71.3534,71.3811,9536.0
2021-06-02 12:30:00,77.29,77.35,77.26,77.35,7000.0,71.3811,71.4365,71.3534,71.4365,7000.0
2021-06-02 12:35:00,77.36,77.44,77.35,77.36,6428.0,71.4458,71.5197,71.4365,71.4458,6428.0
2021-06-02 12:40:00,77.38,77.42,77.33,77.38,6000.0,71.4642,71.5012,71.4181,71.4642,6000.0
2021-06-02 12:45:00,77.38,77.49,77.37,77.48,6256.0,71.4642,71.5658,71.455,71.5566,6256.0
2021-06-02 12:50:00,77.48,77.51,77.47,77.48,9112.0,71.5566,71.5843,71.5474,71.5566,9112.0
2021-06-02 12:55:00,77.48,77.48,77.39,77.41,6614.0,71.5566,71.5566,71.4735,71.4919,6614.0
2021-06-02 13:00:00,77.42,77.48,77.4,77.42,6042.0,71.5012,71.5566,71.4827,71.5012,6042.0
2021-06-02 13:05:00,77.41,77.6,77.39,77.6,5666.0,71.4919,71.6674,71.4735,71.6674,5666.0
2021-06-02 13:10:00,77.6,77.62,77.45,77.45,20814.0,71.6674,71.6859,71.5289,71.5289,20814.0
2021-06-02 13:15:00,77.46,77.48,77.37,77.43,9680.0,71.5381,71.5566,71.455,71.5104,9680.0
2021-06-02 13:20:00,77.42,77.45,77.23,77.23,8924.0,71.5012,71.5289,71.3257,71.3257,8924.0
2021-06-02 13:25:00,77.21,77.35,77.2,77.35,9192.0,71.3072,71.4365,71.298,71.4365,9192.0
2021-06-02 13:30:00,77.31,77.45,77.29,77.44,3200.0,71.3996,71.5289,71.3811,71.5197,3200.0
2021-06-02 13:35:00,77.47,77.48,77.39,77.39,5906.0,71.5474,71.5566,71.4735,71.4735,5906.0
2021-06-02 13:40:00,77.39,77.42,77.36,77.39,16102.0,71.4735,71.5012,71.4458,71.4735,16102.0
2021-06-02 13:45:00,77.39,77.48,77.28,77.3,20124.0,71.4735,71.5566,71.3719,71.3904,20124.0
2021-06-02 13:50:00,77.33,77.37,77.3,77.33,11802.0,71.4181,71.455,71.3904,71.4181,11802.0
2021-06-02 13:55:00,77.33,77.35,77.28,77.35,6562.0,71.4181,71.4365,71.3719,71.4365,6562.0
2021-06-02 14:00:00,77.36,77.46,77.36,77.45,15636.0,71.4458,71.5381,71.4458,71.5289,15636.0
2021-06-02 14:05:00,77.47,77.55,77.45,77.46,7146.0,71.5474,71.6212,71.5289,71.5381,7146.0
2021-06-02 14:10:00,77.46,77.46,77.27,77.28,3800.0,71.5381,71.5381,71.3626,71.3719,3800.0
2021-06-02 14:15:00,77.28,77.51,77.28,77.48,2860.0,71.3719,71.5843,71.3719,71.5566,2860.0
2021-06-02 14:20:00,77.5,77.65,77.5,77.65,5016.0,71.5751,71.7136,71.5751,71.7136,5016.0
2021-06-02 14:25:00,77.66,77.67,77.61,77.66,6136.0,71.7228,71.7321,71.6767,71.7228,6136.0
2021-06-02 14:30:00,77.67,77.67,77.5,77.58,7568.0,71.7321,71.7321,71.5751,71.6489,7568.0
2021-06-02 14:35:00,77.56,77.6,77.47,77.54,4640.0,71.6305,71.6674,71.5474,71.612,4640.0
2021-06-02 14:40:00,77.54,77.65,77.54,77.63,5136.0,71.612,71.7136,71.612,71.6951,5136.0
2021-06-02 14:45:00,77.63,77.66,77.61,77.66,1792.0,71.6951,71.7228,71.6767,71.7228,1792.0
2021-06-02 14:50:00,77.67,77.67,77.57,77.64,5316.0,71.7321,71.7321,71.6397,71.7044,5316.0
2021-06-02 14:55:00,77.63,77.68,77.61,77.67,4130.0,71.6951,71.7413,71.6767,71.7321,4130.0
2021-06-02 15:00:00,77.66,77.69,77.58,77.58,6132.0,71.7228,71.7505,71.6489,71.6489,6132.0
2021-06-02 15:05:00,77.62,77.72,77.62,77.69,7294.0,71.6859,71.7782,71.6859,71.7505,7294.0
2021-06-02 15:10:00,77.74,77.76,77.69,77.71,4852.0,71.7967,71.8152,71.7505,71.769,4852.0
2021-06-02 15:15:00,77.71,77.73,77.68,77.68,4660.0,71.769,71.7875,71.7413,71.7413,4660.0
2021-06-02 15:20:00,77.67,77.68,77.63,77.63,6806.0,71.7321,71.7413,71.6951,71.6951,6806.0
2021-06-02 15:25:00,77.65,77.69,77.6,77.63,4516.0,71.7136,71.7505,71.6674,71.6951,4516.0
2021-06-02 15:30:00,77.64,77.75,77.63,77.67,9874.0,71.7044,71.806,71.6951,71.7321,9874.0
2021-06-02 15:35:00,77.64,77.7,77.54,77.67,8154.0,71.7044,71.7598,71.612,71.7321,8154.0
2021-06-02 15:40:00,77.67,77.75,77.64,77.73,8754.0,71.7321,71.806,71.7044,71.7875,8754.0
2021-06-02 15:45:00,77.74,77.75,77.67,77.71,10750.0,71.7967,71.806,71.7321,71.769,10750.0
2021-06-02 15:50:00,77.73,77.87,77.57,77.63,76338.0,71.7875,71.9168,71.6397,71.6951,76338.0
2021-06-02 15:55:00,77.63,77.85,77.61,77.74,137640.0,71.6951,71.8983,71.6767,71.7967,137640.0
2021-06-03 09:30:00,76.71,76.71,76.16,76.39,50480.0,70.8455,70.8455,70.3375,70.5499,50480.0
2021-06-03 09:35:00,76.32,76.32,75.6,75.73,31532.0,70.4853,70.4853,69.8203,69.9404,31532.0
2021-06-03 09:40:00,75.77,75.89,75.41,75.41,28674.0,69.9773,70.0881,69.6448,69.6448,28674.0
2021-06-03 09:45:00,75.49,75.88,75.49,75.78,39430.0,69.7187,70.0789,69.7187,69.9866,39430.0
2021-06-03 09:50:00,75.74,75.82,75.53,75.61,46928.0,69.9496,70.0235,69.7557,69.8296,46928.0
2021-06-03 09:55:00,75.65,75.76,75.38,75.57,18520.0,69.8665,69.9681,69.6171,69.7926,18520.0
2021-06-03 10:00:00,75.5,76.02,75.47,75.92,21844.0,69.728,70.2082,69.7003,70.1159,21844.0
2021-06-03 10:05:00,75.96,76.03,75.77,75.92,14766.0,70.1528,70.2174,69.9773,70.1159,14766.0
2021-06-03 10:10:00,75.95,76.01,75.8,75.89,25338.0,70.1436,70.199,70.005,70.0881,25338.0
2021-06-03 10:15:00,75.89,75.96,75.71,75.91,12770.0,70.0881,70.1528,69.9219,70.1066,12770.0
2021-06-03 10:20:00,75.89,76.05,75.88,75.95,49446.0,70.0881,70.2359,70.0789,70.1436,49446.0
2021-06-03 10:25:00,75.89,76.03,75.89,75.92,21950.0,70.0881,70.2174,70.0881,70.1159,21950.0
2021-06-03 10:30:00,75.91,76.12,75.85,76.11,16418.0,70.1066,70.3006,70.0512,70.2913,16418.0
2021-06-03 10:35:00,76.08,76.12,75.75,75.79,44970.0,70.2636,70.3006,69.9589,69.9958,44970.0
2021-06-03 10:40:00,75.74,75.75,75.55,75.67,17234.0,69.9496,69.9589,69.7741,69.885,17234.0
2021-06-03 10:45:00,75.66,75.91,75.56,75.86,21494.0,69.8757,70.1066,69.7834,70.0604,21494.0
2021-06-03 10:50:00,75.88,75.95,75.78,75.91,42982.0,70.0789,70.1436,69.9866,70.1066,42982.0
2021-06-03 10:55:00,75.86,76.19,75.85,76.18,11942.0,70.0604,70.3652,70.0512,70.356,11942.0
2021-06-03 11:00:00,76.2,76.39,76.11,76.39,44888.0,70.3744,70.5499,70.2913,70.5499,44888.0
2021-06-03 11:05:00,76.44,76.54,76.42,76.46,9602.0,70.5961,70.6885,70.5776,70.6146,9602.0
2021-06-03 11:10:00,76.49,76.49,76.35,76.44,7644.0,70.6423,70.6423,70.513,70.5961,7644.0
2021-06-03 11:15:00,76.47,76.47,76.28,76.3,10782.0,70.6238,70.6238,70.4483,70.4668,10782.0
2021-06-03 11:20:00,76.32,76.34,76.17,76.23,14472.0,70.4853,70.5037,70.3467,70.4022,14472.0
2021-06-03 11:25:00,76.23,76.34,76.22,76.27,9042.0,70.4022,70.5037,70.3929,70.4391,9042.0
2021-06-03 11:30:00,76.27,76.29,76.16,76.17,11152.0,70.4391,70.4576,70.3375,70.3467,11152.0
2021-06-03 11:35:00,76.17,76.31,76.17,76.28,12894.0,70.3467,70.476,70.3467,70.4483,12894.0
2021-06-03 11:40:00,76.28,76.29,76.18,76.29,9962.0,70.4483,70.4576,70.356,70.4576,9962.0
2021-06-03 11:45:00,76.32,76.36,76.24,76.33,20820.0,70.4853,70.5222,70.4114,70.4945,20820.0
2021-06-03 11:50:00,76.33,76.49,76.32,76.49,11328.0,70.4945,70.6423,70.4853,70.6423,11328.0
2021-06-03 11:55:00,76.48,76.6,76.41,76.6,12436.0,70.633,70.7439,70.5684,70.7439,12436.0
2021-06-03 12:00:00,76.61,76.72,76.59,76.7,13504.0,70.7531,70.8547,70.7346,70.8362,13504.0
2021-06-03 12:05:00,76.7,76.86,76.67,76.83,15644.0,70.8362,70.984,70.8085,70.9563,15644.0
2021-06-03 12:10:00,76.82,76.82,76.55,76.55,10198.0,70.947,70.947,70.6977,70.6977,10198.0
2021-06-03 12:15:00,76.54,76.57,76.34,76.34,10272.0,70.6885,70.7162,70.5037,70.5037,10272.0
2021-06-03 12:20:00,76.33,76.39,76.29,76.35,10472.0,70.4945,70.5499,70.4576,70.513,10472.0
2021-06-03 12:25:00,76.33,76.53,76.33,76.48,21850.0,70.4945,70.6792,70.4945,70.633,21850.0
2021-06-03 12:30:00,76.48,76.5,76.24,76.25,8408.0,70.633,70.6515,70.4114,70.4206,8408.0
2021-06-03 12:35:00,76.23,76.39,76.23,76.39,4860.0,70.4022,70.5499,70.4022,70.5499,4860.0
2021-06-03 12:40:00,76.44,76.46,76.36,76.4,9654.0,70.5961,70.6146,70.5222,70.5592,9654.0
2021-06-03 12:45:00,76.4,76.48,76.38,76.45,17200.0,70.5592,70.633,70.5407,70.6053,17200.0
2021-06-03 12:50:00,76.46,76.48,76.38,76.39,8290.0,70.6146,70.633,70.5407,70.5499,8290.0
2021-06-03 12:55:00,76.43,76.61,76.43,76.61,4864.0,70.5869,70.7531,70.5869,70.7531,4864.0
2021-06-03 13:00:00,76.59,76.59,76.5,76.53,6910.0,70.7346,70.7346,70.6515,70.6792,6910.0
2021-06-03 13:05:00,76.55,76.61,76.39,76.49,14594.0,70.6977,70.7531,70.5499,70.6423,14594.0
2021-06-03 13:10:00,76.58,76.61,76.43,76.45,6536.0,70.7254,70.7531,70.5869,70.6053,6536.0
2021-06-03 13:15:00,76.4,76.66,76.4,76.63,7000.0,70.5592,70.7993,70.5592,70.7716,7000.0
2021-06-03 13:20:00,76.61,76.7,76.61,76.7,4948.0,70.7531,70.8362,70.7531,70.8362,4948.0
2021-06-03 13:25:00,76.67,76.74,76.64,76.74,4430.0,70.8085,70.8732,70.7808,70.8732,4430.0
2021-06-03 13:30:00,76.75,76.76,76.58,76.63,6852.0,70.8824,70.8916,70.7254,70.7716,6852.0
2021-06-03 13:35:00,76.64,76.69,76.6,76.64,10586.0,70.7808,70.827,70.7439,70.7808,10586.0
2021-06-03 13:40:00,76.58,76.71,76.51,76.53,7912.0,70.7254,70.8455,70.6607,70.6792,7912.0
2021-06-03 13:45:00,76.54,76.66,76.54,76.55,8450.0,70.6885,70.7993,70.6885,70.6977,8450.0
2021-06-03 13:50:00,76.58,76.64,76.54,76.6,5718.0,70.7254,70.7808,70.6885,70.7439,5718.0
2021-06-03 13:55:00,76.61,76.68,76.58,76.61,6788.0,70.7531,70.8178,70.7254,70.7531,6788.0
2021-06-03 14:00:00,76.62,76.62,76.51,76.59,3226.0,70.7623,70.7623,70.6607,70.7346,3226.0
2021-06-03 14:05:00,76.6,76.63,76.48,76.52,9036.0,70.7439,70.7716,70.633,70.67,9036.0
2021-06-03 14:10:00,76.55,76.55,76.49,76.5,4300.0,70.6977,70.6977,70.6423,70.6515,4300.0
2021-06-03 14:15:00,76.5,76.5,76.32,76.39,8350.0,70.6515,70.6515,70.4853,70.5499,8350.0
2021-06-03 14:20:00,76.36,76.41,76.33,76.36,5572.0,70.5222,70.5684,70.4945,70.5222,5572.0
2021-06-03 14:25:00,76.34,76.39,76.29,76.33,7370.0,70.5037,70.5499,70.4576,70.4945,7370.0
2021-06-03 14:30:00,76.35,76.41,76.33,76.35,34134.0,70.513,70.5684,70.4945,70.513,34134.0
2021-06-03 14:35:00,76.36,76.36,76.29,76.3,6614.0,70.5222,70.5222,70.4576,70.4668,6614.0
2021-06-03 14:40:00,76.21,76.24,76.14,76.14,19038.0,70.3837,70.4114,70.319,70.319,19038.0
2021-06-03 14:45:00,76.17,76.17,76.13,76.14,9652.0,70.3467,70.3467,70.3098,70.319,9652.0
2021-06-03 14:50:00,76.12,76.13,76.07,76.07,9784.0,70.3006,70.3098,70.2544,70.2544,9784.0
2021-06-03 14:55:00,76.07,76.08,75.93,75.96,31118.0,70.2544,70.2636,70.1251,70.1528,31118.0
2021-06-03 15:00:00,75.94,76.03,75.88,75.88,45378.0,70.1343,70.2174,70.0789,70.0789,45378.0
2021-06-03 15:05:00,75.89,75.92,75.82,75.92,24094.0,70.0881,70.1159,70.0235,70.1159,24094.0
2021-06-03 15:10:00,75.92,75.94,75.86,75.92,31362.0,70.1159,70.1343,70.0604,70.1159,31362.0
2021-06-03 15:15:00,75.91,75.92,75.82,75.82,20252.0,70.1066,70.1159,70.0235,70.0235,20252.0
2021-06-03 15:20:00,75.79,76.02,75.77,76.01,28912.0,69.9958,70.2082,69.9773,70.199,28912.0
2021-06-03 15:25:00,76.02,76.05,75.97,76.03,19766.0,70.2082,70.2359,70.162,70.2174,19766.0
2021-06-03 15:30:00,76.03,76.04,75.93,75.94,35126.0,70.2174,70.2267,70.1251,70.1343,35126.0
2021-06-03 15:35:00,75.95,75.95,75.84,75.88,21528.0,70.1436,70.1436,70.042,70.0789,21528.0
2021-06-03 15:40:00,75.88,75.9,75.8,75.86,34098.0,70.0789,70.0974,70.005,70.0604,34098.0
2021-06-03 15:45:00,75.85,75.88,75.67,75.82,42790.0,70.0512,70.0789,69.885,70.0235,42790.0
2021-06-03 15:50:00,75.83,76.01,75.83,75.95,71814.0,70.0327,70.199,70.0327,70.1436,71814.0
2021-06-03 15:55:00,75.99,76.08,75.82,75.86,214122.0,70.1805,70.2636,70.0235,70.0604,214122.0
2021-06-04 09:30:00,76.69,77.01,76.34,76.85,27744.0,70.827,71.1225,70.5037,70.9748,27744.0
2021-06-04 09:35:00,76.99,77.27,76.91,77.16,9216.0,71.1041,71.3626,71.0302,71.2611,9216.0
2021-06-04 09:40:00,77.23,77.34,77.08,77.11,11358.0,71.3257,71.4273,71.1872,71.2149,11358.0
2021-06-04 09:45:00,77.13,77.33,77.12,77.14,8950.0,71.2333,71.4181,71.2241,71.2426,8950.0
2021-06-04 09:50:00,77.17,77.38,77.17,77.27,4700.0,71.2703,71.4642,71.2703,71.3626,4700.0
2021-06-04 09:55:00,77.28,77.45,77.27,77.45,14116.0,71.3719,71.5289,71.3626,71.5289,14116.0
2021-06-04 10:00:00,77.45,77.81,77.42,77.63,15910.0,71.5289,71.8614,71.5012,71.6951,15910.0
2021-06-04 10:05:00,77.64,77.7,77.49,77.51,15802.0,71.7044,71.7598,71.5658,71.5843,15802.0
2021-06-04 10:10:00,77.52,77.66,77.52,77.53,8600.0,71.5935,71.7228,71.5935,71.6028,8600.0
2021-06-04 10:15:00,77.55,77.6,77.48,77.48,13482.0,71.6212,71.6674,71.5566,71.5566,13482.0
2021-06-04 10:20:00,77.46,77.46,77.18,77.43,7546.0,71.5381,71.5381,71.2795,71.5104,7546.0
2021-06-04 10:25:00,77.49,77.49,77.31,77.36,7520.0,71.5658,71.5658,71.3996,71.4458,7520.0
2021-06-04 10:30:00,77.39,77.44,77.3,77.36,8088.0,71.4735,71.5197,71.3904,71.4458,8088.0
2021-06-04 10:35:00,77.49,77.51,77.42,77.42,6598.0,71.5658,71.5843,71.5012,71.5012,6598.0
2021-06-04 10:40:00,77.45,77.49,77.38,77.38,4000.0,71.5289,71.5658,71.4642,71.4642,4000.0
2021-06-04 10:45:00,77.36,77.57,77.32,77.55,10600.0,71.4458,71.6397,71.4088,71.6212,10600.0
2021-06-04 10:50:00,77.55,77.58,77.48,77.48,5600.0,71.6212,71.6489,71.5566,71.5566,5600.0
2021-06-04 10:55:00,77.47,77.53,77.45,77.47,6958.0,71.5474,71.6028,71.5289,71.5474,6958.0
2021-06-04 11:00:00,77.47,77.47,77.41,77.41,6926.0,71.5474,71.5474,71.4919,71.4919,6926.0
2021-06-04 11:05:00,77.43,77.6,77.43,77.53,9894.0,71.5104,71.6674,71.5104,71.6028,9894.0
2021-06-04 11:10:00,77.58,77.63,77.49,77.5,8784.0,71.6489,71.6951,71.5658,71.5751,8784.0
2021-06-04 11:15:00,77.53,77.56,77.5,77.51,6466.0,71.6028,71.6305,71.5751,71.5843,6466.0
2021-06-04 11:20:00,77.5,77.54,77.47,77.54,4000.0,71.5751,71.612,71.5474,71.612,4000.0
2021-06-04 11:25:00,77.57,77.57,77.41,77.46,8562.0,71.6397,71.6397,71.4919,71.5381,8562.0
2021-06-04 11:30:00,77.46,77.48,77.42,77.46,4756.0,71.5381,71.5566,71.5012,71.5381,4756.0
2021-06-04 11:35:00,77.44,77.46,77.31,77.33,11418.0,71.5197,71.5381,71.3996,71.4181,11418.0
2021-06-04 11:40:00,77.35,77.41,77.24,77.26,52948.0,71.4365,71.4919,71.3349,71.3534,52948.0
2021-06-04 11:45:00,77.24,77.27,77.04,77.04,42782.0,71.3349,71.3626,71.1502,71.1502,42782.0
2021-06-04 11:50:00,77.05,77.08,76.98,76.99,50012.0,71.1595,71.1872,71.0948,71.1041,50012.0
2021-06-04 11:55:00,76.99,77.02,76.93,76.98,12844.0,71.1041,71.1318,71.0486,71.0948,12844.0
2021-06-04 12:00:00,77.0,77.02,76.94,76.96,13382.0,71.1133,71.1318,71.0579,71.0763,13382.0
2021-06-04 12:05:00,77.0,77.02,76.98,76.99,27050.0,71.1133,71.1318,71.0948,71.1041,27050.0
2021-06-04 12:10:00,76.99,77.02,76.92,76.99,22320.0,71.1041,71.1318,71.0394,71.1041,22320.0
2021-06-04 12:15:00,76.96,76.99,76.94,76.95,10030.0,71.0763,71.1041,71.0579,71.0671,10030.0
2021-06-04 12:20:00,76.96,77.01,76.95,76.96,12518.0,71.0763,71.1225,71.0671,71.0763,12518.0
2021-06-04 12:25:00,76.95,76.95,76.88,76.89,12638.0,71.0671,71.0671,71.0025,71.0117,12638.0
2021-06-04 12:30:00,76.91,77.02,76.91,77.01,20100.0,71.0302,71.1318,71.0302,71.1225,20100.0
2021-06-04 12:35:00,77.01,77.03,76.98,77.0,33918.0,71.1225,71.141,71.0948,71.1133,33918.0
2021-06-04 12:40:00,77.0,77.01,76.95,76.99,16046.0,71.1133,71.1225,71.0671,71.1041,16046.0
2021-06-04 12:45:00,76.97,77.01,76.97,77.0,11822.0,71.0856,71.1225,71.0856,71.1133,11822.0
2021-06-04 12:50:00,77.0,77.21,77.0,77.2,23590.0,71.1133,71.3072,71.1133,71.298,23590.0
2021-06-04 12:55:00,77.21,77.3,77.19,77.27,14694.0,71.3072,71.3904,71.2888,71.3626,14694.0
2021-06-04 13:00:00,77.32,77.33,77.28,77.33,3610.0,71.4088,71.4181,71.3719,71.4181,3610.0
2021-06-04 13:05:00,77.36,77.38,77.29,77.38,6518.0,71.4458,71.4642,71.3811,71.4642,6518.0
2021-06-04 13:10:00,77.39,77.39,77.32,77.33,7778.0,71.4735,71.4735,71.4088,71.4181,7778.0
2021-06-04 13:15:00,77.31,77.42,77.31,77.41,7282.0,71.3996,71.5012,71.3996,71.4919,7282.0
2021-06-04 13:20:00,77.4,77.4,77.34,77.35,5968.0,71.4827,71.4827,71.4273,71.4365,5968.0
2021-06-04 13:25:00,77.36,77.39,77.35,77.36,6000.0,71.4458,71.4735,71.4365,71.4458,6000.0
2021-06-04 13:30:00,77.36,77.38,77.3,77.33,18578.0,71.4458,71.4642,71.3904,71.4181,18578.0
2021-06-04 13:35:00,77.34,77.35,77.28,77.28,14150.0,71.4273,71.4365,71.3719,71.3719,14150.0
2021-06-04 13:40:00,77.28,77.32,77.27,77.28,55974.0,71.3719,71.4088,71.3626,71.3719,55974.0
2021-06-04 13:45:00,77.29,77.44,77.26,77.44,15262.0,71.3811,71.5197,71.3534,71.5197,15262.0
2021-06-04 13:50:00,77.45,77.52,77.45,77.51,8054.0,71.5289,71.5935,71.5289,71.5843,8054.0
2021-06-04 13:55:00,77.49,77.53,77.46,77.53,3500.0,71.5658,71.6028,71.5381,71.6028,3500.0
2021-06-04 14:00:00,77.54,77.58,77.53,77.58,4000.0,71.612,71.6489,71.6028,71.6489,4000.0
2021-06-04 14:05:00,77.59,77.66,77.59,77.6,4800.0,71.6582,71.7228,71.6582,71.6674,4800.0
2021-06-04 14:10:00,77.62,77.66,77.61,77.66,4614.0,71.6859,71.7228,71.6767,71.7228,4614.0
2021-06-04 14:15:00,77.66,77.67,77.56,77.6,10426.0,71.7228,71.7321,71.6305,71.6674,10426.0
2021-06-04 14:20:00,77.58,77.61,77.57,77.6,5716.0,71.6489,71.6767,71.6397,71.6674,5716.0
2021-06-04 14:25:00,77.61,77.64,77.58,77.61,7076.0,71.6767,71.7044,71.6489,71.6767,7076.0
2021-06-04 14:30:00,77.66,77.71,77.66,77.67,2600.0,71.7228,71.769,71.7228,71.7321,2600.0
2021-06-04 14:35:00,77.66,77.72,77.63,77.69,10056.0,71.7228,71.7782,71.6951,71.7505,10056.0
2021-06-04 14:40:00,77.69,77.73,77.67,77.73,7208.0,71.7505,71.7875,71.7321,71.7875,7208.0
2021-06-04 14:45:00,77.73,77.73,77.69,77.72,17668.0,71.7875,71.7875,71.7505,71.7782,17668.0
2021-06-04 14:50:00,77.7,77.72,77.64,77.72,9296.0,71.7598,71.7782,71.7044,71.7782,9296.0
2021-06-04 14:55:00,77.69,77.72,77.63,77.65,24732.0,71.7505,71.7782,71.6951,71.7136,24732.0
2021-06-04 15:00:00,77.67,77.73,77.67,77.71,10282.0,71.7321,71.7875,71.7321,71.769,10282.0
2021-06-04 15:05:00,77.71,77.72,77.64,77.64,13388.0,71.769,71.7782,71.7044,71.7044,13388.0
2021-06-04 15:10:00,77.66,77.67,77.64,77.66,7982.0,71.7228,71.7321,71.7044,71.7228,7982.0
2021-06-04 15:15:00,77.64,77.68,77.61,77.68,4442.0,71.7044,71.7413,71.6767,71.7413,4442.0
2021-06-04 15:20:00,77.67,77.71,77.6,77.63,14642.0,71.7321,71.769,71.6674,71.6951,14642.0
2021-06-04 15:25:00,77.64,77.64,77.6,77.62,13048.0,71.7044,71.7044,71.6674,71.6859,13048.0
2021-06-04 15:30:00,77.63,77.67,77.61,77.66,17086.0,71.6951,71.7321,71.6767,71.7228,17086.0
2021-06-04 15:35:00,77.64,77.64,77.5,77.53,14634.0,71.7044,71.7044,71.5751,71.6028,14634.0
2021-06-04 15:40:00,77.53,77.56,77.47,77.55,29094.0,71.6028,71.6305,71.5474,71.6212,29094.0
2021-06-04 15:45:00,77.55,77.65,77.53,77.61,34558.0,71.6212,71.7136,71.6028,71.6767,34558.0
2021-06-04 15:50:00,77.63,77.8,77.63,77.77,102186.0,71.6951,71.8521,71.6951,71.8244,102186.0
2021-06-04 15:55:00,77.75,77.77,77.61,77.7,300090.0,71.806,71.8244,71.6767,71.7598,300090.0
2021-06-07 09:30:00,77.08,77.38,77.05,77.38,62480.0,71.1872,71.4642,71.1595,71.4642,62480.0
2021-06-07 09:35:00,77.42,77.58,77.37,77.44,28520.0,71.5012,71.6489,71.455,71.5197,28520.0
2021-06-07 09:40:00,77.42,77.53,77.27,77.53,15866.0,71.5012,71.6028,71.3626,71.6028,15866.0
2021-06-07 09:45:00,77.45,77.64,77.36,77.64,6866.0,71.5289,71.7044,71.4458,71.7044,6866.0
2021-06-07 09:50:00,77.7,77.7,77.23,77.27,33700.0,71.7598,71.7598,71.3257,71.3626,33700.0
2021-06-07 09:55:00,77.32,77.55,77.29,77.45,6230.0,71.4088,71.6212,71.3811,71.5289,6230.0
2021-06-07 10:00:00,77.47,77.47,77.14,77.14,11886.0,71.5474,71.5474,71.2426,71.2426,11886.0
2021-06-07 10:05:00,77.11,77.27,77.11,77.19,4556.0,71.2149,71.3626,71.2149,71.2888,4556.0
2021-06-07 10:10:00,77.16,77.19,77.1,77.13,23370.0,71.2611,71.2888,71.2056,71.2333,23370.0
2021-06-07 10:15:00,77.08,77.08,76.83,76.83,9270.0,71.1872,71.1872,70.9563,70.9563,9270.0
2021-06-07 10:20:00,76.75,77.04,76.75,77.0,13618.0,70.8824,71.1502,70.8824,71.1133,13618.0
2021-06-07 10:25:00,77.07,77.07,76.96,77.07,7978.0,71.1779,71.1779,71.0763,71.1779,7978.0
2021-06-07 10:30:00,77.07,77.15,76.99,77.11,5404.0,71.1779,71.2518,71.1041,71.2149,5404.0
2021-06-07 10:35:00,77.04,77.1,77.04,77.09,4856.0,71.1502,71.2056,71.1502,71.1964,4856.0
2021-06-07 10:40:00,77.04,77.13,77.03,77.1,11372.0,71.1502,71.2333,71.141,71.2056,11372.0
2021-06-07 10:45:00,77.09,77.09,76.97,77.01,6602.0,71.1964,71.1964,71.0856,71.1225,6602.0
2021-06-07 10:50:00,77.0,77.1,77.0,77.1,6804.0,71.1133,71.2056,71.1133,71.2056,6804.0
2021-06-07 10:55:00,77.08,77.09,76.98,77.03,16342.0,71.1872,71.1964,71.0948,71.141,16342.0
2021-06-07 11:00:00,77.08,77.1,76.8,76.88,24052.0,71.1872,71.2056,70.9286,71.0025,24052.0
2021-06-07 11:05:00,76.88,76.92,76.83,76.83,14152.0,71.0025,71.0394,70.9563,70.9563,14152.0
2021-06-07 11:10:00,76.89,77.06,76.88,76.96,16640.0,71.0117,71.1687,71.0025,71.0763,16640.0
2021-06-07 11:15:00,76.98,77.0,76.69,76.72,11200.0,71.0948,71.1133,70.827,70.8547,11200.0
2021-06-07 11:20:00,76.71,76.74,76.66,76.7,8012.0,70.8455,70.8732,70.7993,70.8362,8012.0
2021-06-07 11:25:00,76.71,76.72,76.55,76.66,5968.0,70.8455,70.8547,70.6977,70.7993,5968.0
2021-06-07 11:30:00,76.67,76.81,76.61,76.75,6222.0,70.8085,70.9378,70.7531,70.8824,6222.0
2021-06-07 11:35:00,76.77,76.82,76.65,76.65,7188.0,70.9009,70.947,70.79,70.79,7188.0
2021-06-07 11:40:00,76.67,76.67,76.55,76.58,6062.0,70.8085,70.8085,70.6977,70.7254,6062.0
2021-06-07 11:45:00,76.57,76.72,76.56,76.71,4016.0,70.7162,70.8547,70.7069,70.8455,4016.0
2021-06-07 11:50:00,76.73,76.81,76.72,76.72,2614.0,70.8639,70.9378,70.8547,70.8547,2614.0
2021-06-07 11:55:00,76.76,76.83,76.74,76.78,6060.0,70.8916,70.9563,70.8732,70.9101,6060.0
2021-06-07 12:00:00,76.79,76.81,76.74,76.76,6706.0,70.9193,70.9378,70.8732,70.8916,6706.0
2021-06-07 12:05:00,76.77,76.79,76.71,76.74,8014.0,70.9009,70.9193,70.8455,70.8732,8014.0
2021-06-07 12:10:00,76.74,76.78,76.69,76.72,4784.0,70.8732,70.9101,70.827,70.8547,4784.0
2021-06-07 12:15:00,76.74,76.75,76.69,76.7,3832.0,70.8732,70.8824,70.827,70.8362,3832.0
2021-06-07 12:20:00,76.69,76.7,76.64,76.64,6130.0,70.827,70.8362,70.7808,70.7808,6130.0
2021-06-07 12:25:00,76.66,76.74,76.65,76.74,7200.0,70.7993,70.8732,70.79,70.8732,7200.0
2021-06-07 12:30:00,76.74,76.78,76.64,76.75,11028.0,70.8732,70.9101,70.7808,70.8824,11028.0
2021-06-07 12:35:00,76.75,76.75,76.6,76.61,11302.0,70.8824,70.8824,70.7439,70.7531,11302.0
2021-06-07 12:40:00,76.61,76.66,76.57,76.64,8518.0,70.7531,70.7993,70.7162,70.7808,8518.0
2021-06-07 12:45:00,76.65,76.68,76.6,76.67,12466.0,70.79,70.8178,70.7439,70.8085,12466.0
2021-06-07 12:50:00,76.72,76.78,76.7,76.75,19332.0,70.8547,70.9101,70.8362,70.8824,19332.0
2021-06-07 12:55:00,76.75,76.75,76.61,76.64,5038.0,70.8824,70.8824,70.7531,70.7808,5038.0
2021-06-07 13:00:00,76.63,76.69,76.61,76.66,5468.0,70.7716,70.827,70.7531,70.7993,5468.0
2021-06-07 13:05:00,76.64,76.64,76.56,76.59,6834.0,70.7808,70.7808,70.7069,70.7346,6834.0
2021-06-07 13:10:00,76.63,76.67,76.61,76.67,9540.0,70.7716,70.8085,70.7531,70.8085,9540.0
2021-06-07 13:15:00,76.7,76.73,76.65,76.7,29712.0,70.8362,70.8639,70.79,70.8362,29712.0
2021-06-07 13:20:00,76.72,76.85,76.72,76.83,12748.0,70.8547,70.9748,70.8547,70.9563,12748.0
2021-06-07 13:25:00,76.85,76.88,76.8,76.8,9748.0,70.9748,71.0025,70.9286,70.9286,9748.0
2021-06-07 13:30:00,76.81,76.81,76.75,76.8,14008.0,70.9378,70.9378,70.8824,70.9286,14008.0
2021-06-07 13:35:00,76.79,76.83,76.78,76.81,2030.0,70.9193,70.9563,70.9101,70.9378,2030.0
2021-06-07 13:40:00,76.77,76.81,76.74,76.75,6718.0,70.9009,70.9378,70.8732,70.8824,6718.0
2021-06-07 13:45:00,76.76,76.76,76.63,76.67,22110.0,70.8916,70.8916,70.7716,70.8085,22110.0
2021-06-07 13:50:00,76.62,76.66,76.61,76.66,6716.0,70.7623,70.7993,70.7531,70.7993,6716.0
2021-06-07 13:55:00,76.64,76.64,76.54,76.54,6012.0,70.7808,70.7808,70.6885,70.6885,6012.0
2021-06-07 14:00:00,76.52,76.61,76.52,76.58,11624.0,70.67,70.7531,70.67,70.7254,11624.0
2021-06-07 14:05:00,76.59,76.63,76.58,76.61,11636.0,70.7346,70.7716,70.7254,70.7531,11636.0
2021-06-07 14:10:00,76.61,76.67,76.57,76.67,8274.0,70.7531,70.8085,70.7162,70.8085,8274.0
2021-06-07 14:15:00,76.62,76.62,76.54,76.54,9222.0,70.7623,70.7623,70.6885,70.6885,9222.0
2021-06-07 14:20:00,76.6,76.62,76.54,76.56,4872.0,70.7439,70.7623,70.6885,70.7069,4872.0
2021-06-07 14:25:00,76.54,76.6,76.53,76.56,20930.0,70.6885,70.7439,70.6792,70.7069,20930.0
2021-06-07 14:30:00,76.56,76.61,76.53,76.58,6062.0,70.7069,70.7531,70.6792,70.7254,6062.0
2021-06-07 14:35:00,76.6,76.66,76.59,76.66,8438.0,70.7439,70.7993,70.7346,70.7993,8438.0
2021-06-07 14:40:00,76.64,76.66,76.6,76.63,6464.0,70.7808,70.7993,70.7439,70.7716,6464.0
2021-06-07 14:45:00,76.63,76.64,76.58,76.58,5738.0,70.7716,70.7808,70.7254,70.7254,5738.0
2021-06-07 14:50:00,76.57,76.64,76.57,76.63,5284.0,70.7162,70.7808,70.7162,70.7716,5284.0
2021-06-07 14:55:00,76.64,76.74,76.63,76.69,11522.0,70.7808,70.8732,70.7716,70.827,11522.0
2021-06-07 15:00:00,76.68,76.72,76.66,76.7,9502.0,70.8178,70.8547,70.7993,70.8362,9502.0
2021-06-07 15:05:00,76.72,76.79,76.72,76.78,10104.0,70.8547,70.9193,70.8547,70.9101,10104.0
2021-06-07 15:10:00,76.78,76.78,76.73,76.74,8880.0,70.9101,70.9101,70.8639,70.8732,8880.0
2021-06-07 15:15:00,76.73,76.85,76.73,76.83,12126.0,70.8639,70.9748,70.8639,70.9563,12126.0
2021-06-07 15:20:00,76.82,76.86,76.79,76.85,11670.0,70.947,70.984,70.9193,70.9748,11670.0
2021-06-07 15:25:00,76.85,76.89,76.83,76.85,10068.0,70.9748,71.0117,70.9563,70.9748,10068.0
2021-06-07 15:30:00,76.85,76.92,76.85,76.89,21918.0,70.9748,71.0394,70.9748,71.0117,21918.0
2021-06-07 15:35:00,76.86,76.89,76.81,76.85,19574.0,70.984,71.0117,70.9378,70.9748,19574.0
2021-06-07 15:40:00,76.84,76.91,76.83,76.83,14676.0,70.9655,71.0302,70.9563,70.9563,14676.0
2021-06-07 15:45:00,76.8,76.87,76.8,76.82,23808.0,70.9286,70.9932,70.9286,70.947,23808.0
2021-06-07 15:50:00,76.82,77.0,76.81,76.85,53208.0,70.947,71.1133,70.9378,70.9748,53208.0
2021-06-07 15:55:00,76.88,76.92,76.76,76.77,98104.0,71.0025,71.0394,70.8916,70.9009,98104.0
2021-06-08 09:30:00,77.51,78.03,77.14,77.2,43248.0,71.5843,72.0645,71.2426,71.298,43248.0
2021-06-08 09:35:00,77.32,77.48,77.21,77.32,9400.0,71.4088,71.5566,71.3072,71.4088,9400.0
2021-06-08 09:40:00,77.28,77.38,77.21,77.31,10378.0,71.3719,71.4642,71.3072,71.3996,10378.0
2021-06-08 09:45:00,77.31,77.42,77.17,77.24,9658.0,71.3996,71.5012,71.2703,71.3349,9658.0
2021-06-08 09:50:00,77.24,77.24,76.79,76.81,8870.0,71.3349,71.3349,70.9193,70.9378,8870.0
2021-06-08 09:55:00,76.85,76.89,76.57,76.63,6400.0,70.9748,71.0117,70.7162,70.7716,6400.0
2021-06-08 10:00:00,76.67,76.7,76.52,76.56,9260.0,70.8085,70.8362,70.67,70.7069,9260.0
2021-06-08 10:05:00,76.55,76.64,76.49,76.63,6742.0,70.6977,70.7808,70.6423,70.7716,6742.0
2021-06-08 10:10:00,76.67,76.67,76.45,76.49,8408.0,70.8085,70.8085,70.6053,70.6423,8408.0
2021-06-08 10:15:00,76.41,76.48,76.35,76.47,12678.0,70.5684,70.633,70.513,70.6238,12678.0
2021-06-08 10:20:00,76.47,76.5,76.32,76.36,17444.0,70.6238,70.6515,70.4853,70.5222,17444.0
2021-06-08 10:25:00,76.39,76.47,76.35,76.39,12902.0,70.5499,70.6238,70.513,70.5499,12902.0
2021-06-08 10:30:00,76.36,76.44,76.26,76.35,12772.0,70.5222,70.5961,70.4299,70.513,12772.0
2021-06-08 10:35:00,76.37,76.41,76.33,76.33,5832.0,70.5315,70.5684,70.4945,70.4945,5832.0
2021-06-08 10:40:00,76.33,76.38,76.29,76.33,6952.0,70.4945,70.5407,70.4576,70.4945,6952.0
2021-06-08 10:45:00,76.34,76.39,76.3,76.3,6652.0,70.5037,70.5499,70.4668,70.4668,6652.0
2021-06-08 10:50:00,76.35,76.39,76.17,76.21,7674.0,70.513,70.5499,70.3467,70.3837,7674.0
2021-06-08 10:55:00,76.17,76.18,75.99,76.06,10808.0,70.3467,70.356,70.1805,70.2452,10808.0
2021-06-08 11:00:00,76.09,76.15,76.01,76.04,10690.0,70.2729,70.3283,70.199,70.2267,10690.0
2021-06-08 11:05:00,75.97,76.14,75.97,76.1,19104.0,70.162,70.319,70.162,70.2821,19104.0
2021-06-08 11:10:00,76.08,76.08,75.86,75.86,6800.0,70.2636,70.2636,70.0604,70.0604,6800.0
2021-06-08 11:15:00,75.91,75.97,75.81,75.83,16928.0,70.1066,70.162,70.0143,70.0327,16928.0
2021-06-08 11:20:00,75.78,75.89,75.61,75.82,10408.0,69.9866,70.0881,69.8296,70.0235,10408.0
2021-06-08 11:25:00,75.86,75.96,75.81,75.96,6392.0,70.0604,70.1528,70.0143,70.1528,6392.0
2021-06-08 11:30:00,75.97,75.99,75.91,75.99,6080.0,70.162,70.1805,70.1066,70.1805,6080.0
2021-06-08 11:35:00,75.95,75.99,75.89,75.92,6700.0,70.1436,70.1805,70.0881,70.1159,6700.0
2021-06-08 11:40:00,75.91,76.13,75.86,76.12,11188.0,70.1066,70.3098,70.0604,70.3006,11188.0
2021-06-08 11:45:00,76.12,76.24,76.12,76.15,47274.0,70.3006,70.4114,70.3006,70.3283,47274.0
2021-06-08 11:50:00,76.17,76.17,76.06,76.14,7128.0,70.3467,70.3467,70.2452,70.319,7128.0
2021-06-08 11:55:00,76.11,76.31,76.11,76.29,4004.0,70.2913,70.476,70.2913,70.4576,4004.0
2021-06-08 12:00:00,76.27,76.42,76.24,76.36,6860.0,70.4391,70.5776,70.4114,70.5222,6860.0
2021-06-08 12:05:00,76.38,76.44,76.36,76.42,7966.0,70.5407,70.5961,70.5222,70.5776,7966.0
2021-06-08 12:10:00,76.42,76.51,76.36,76.5,5770.0,70.5776,70.6607,70.5222,70.6515,5770.0
2021-06-08 12:15:00,76.49,76.54,76.47,76.47,6826.0,70.6423,70.6885,70.6238,70.6238,6826.0
2021-06-08 12:20:00,76.44,76.44,76.31,76.37,5238.0,70.5961,70.5961,70.476,70.5315,5238.0
2021-06-08 12:25:00,76.33,76.47,76.3,76.47,13132.0,70.4945,70.6238,70.4668,70.6238,13132.0
2021-06-08 12:30:00,76.52,76.55,76.47,76.47,15904.0,70.67,70.6977,70.6238,70.6238,15904.0
2021-06-08 12:35:00,76.48,76.57,76.39,76.39,7046.0,70.633,70.7162,70.5499,70.5499,7046.0
2021-06-08 12:40:00,76.44,76.47,76.42,76.43,3200.0,70.5961,70.6238,70.5776,70.5869,3200.0
2021-06-08 12:45:00,76.44,76.47,76.42,76.47,6376.0,70.5961,70.6238,70.5776,70.6238,6376.0
2021-06-08 12:50:00,76.46,76.54,76.46,76.51,13652.0,70.6146,70.6885,70.6146,70.6607,13652.0
2021-06-08 12:55:00,76.54,76.61,76.52,76.6,22106.0,70.6885,70.7531,70.67,70.7439,22106.0
2021-06-08 13:00:00,76.57,76.64,76.57,76.63,928.0,70.7162,70.7808,70.7162,70.7716,928.0
2021-06-08 13:05:00,76.62,76.65,76.58,76.61,2660.0,70.7623,70.79,70.7254,70.7531,2660.0
2021-06-08 13:10:00,76.56,76.56,76.48,76.49,7624.0,70.7069,70.7069,70.633,70.6423,7624.0
2021-06-08 13:15:00,76.51,76.51,76.46,76.47,3638.0,70.6607,70.6607,70.6146,70.6238,3638.0
2021-06-08 13:20:00,76.49,76.49,76.42,76.47,9050.0,70.6423,70.6423,70.5776,70.6238,9050.0
2021-06-08 13:25:00,76.48,76.5,76.39,76.4,5400.0,70.633,70.6515,70.5499,70.5592,5400.0
2021-06-08 13:30:00,76.36,76.45,76.35,76.35,19498.0,70.5222,70.6053,70.513,70.513,19498.0
2021-06-08 13:35:00,76.32,76.42,76.31,76.41,4582.0,70.4853,70.5776,70.476,70.5684,4582.0
2021-06-08 13:40:00,76.4,76.42,76.38,76.39,7824.0,70.5592,70.5776,70.5407,70.5499,7824.0
2021-06-08 13:45:00,76.41,76.41,76.35,76.36,3118.0,70.5684,70.5684,70.513,70.5222,3118.0
2021-06-08 13:50:00,76.38,76.38,76.29,76.3,2400.0,70.5407,70.5407,70.4576,70.4668,2400.0
2021-06-08 13:55:00,76.32,76.33,76.24,76.24,3620.0,70.4853,70.4945,70.4114,70.4114,3620.0
2021-06-08 14:00:00,76.27,76.35,76.26,76.35,4276.0,70.4391,70.513,70.4299,70.513,4276.0
2021-06-08 14:05:00,76.35,76.36,76.33,76.35,4264.0,70.513,70.5222,70.4945,70.513,4264.0
2021-06-08 14:10:00,76.35,76.36,76.24,76.26,6440.0,70.513,70.5222,70.4114,70.4299,6440.0
2021-06-08 14:15:00,76.24,76.29,76.24,76.25,7410.0,70.4114,70.4576,70.4114,70.4206,7410.0
2021-06-08 14:20:00,76.26,76.27,76.2,76.24,8728.0,70.4299,70.4391,70.3744,70.4114,8728.0
2021-06-08 14:25:00,76.27,76.27,76.13,76.22,17526.0,70.4391,70.4391,70.3098,70.3929,17526.0
2021-06-08 14:30:00,76.22,76.24,76.16,76.19,6806.0,70.3929,70.4114,70.3375,70.3652,6806.0
2021-06-08 14:35:00,76.17,76.17,76.1,76.11,7800.0,70.3467,70.3467,70.2821,70.2913,7800.0
2021-06-08 14:40:00,76.1,76.16,76.1,76.12,4050.0,70.2821,70.3375,70.2821,70.3006,4050.0
2021-06-08 14:45:00,76.11,76.14,76.06,76.14,4608.0,70.2913,70.319,70.2452,70.319,4608.0
2021-06-08 14:50:00,76.14,76.14,76.09,76.11,6200.0,70.319,70.319,70.2729,70.2913,6200.0
2021-06-08 14:55:00,76.09,76.22,76.09,76.22,4416.0,70.2729,70.3929,70.2729,70.3929,4416.0
2021-06-08 15:00:00,76.24,76.29,76.22,76.29,3302.0,70.4114,70.4576,70.3929,70.4576,3302.0
2021-06-08 15:05:00,76.3,76.33,76.26,76.33,9980.0,70.4668,70.4945,70.4299,70.4945,9980.0
2021-06-08 15:10:00,76.33,76.36,76.31,76.34,7798.0,70.4945,70.5222,70.476,70.5037,7798.0
2021-06-08 15:15:00,76.33,76.33,76.26,76.28,5662.0,70.4945,70.4945,70.4299,70.4483,5662.0
2021-06-08 15:20:00,76.3,76.32,76.17,76.23,13732.0,70.4668,70.4853,70.3467,70.4022,13732.0
2021-06-08 15:25:00,76.21,76.24,76.17,76.17,6316.0,70.3837,70.4114,70.3467,70.3467,6316.0
2021-06-08 15:30:00,76.19,76.23,76.17,76.22,8716.0,70.3652,70.4022,70.3467,70.3929,8716.0
2021-06-08 15:35:00,76.23,76.25,76.19,76.22,10276.0,70.4022,70.4206,70.3652,70.3929,10276.0
2021-06-08 15:40:00,76.22,76.28,76.19,76.27,13812.0,70.3929,70.4483,70.3652,70.4391,13812.0
2021-06-08 15:45:00,76.28,76.28,76.2,76.24,16632.0,70.4483,70.4483,70.3744,70.4114,16632.0
2021-06-08 15:50:00,76.25,76.45,76.25,76.37,62058.0,70.4206,70.6053,70.4206,70.5315,62058.0
2021-06-08 15:55:00,76.38,76.44,76.3,76.33,65798.0,70.5407,70.5961,70.4668,70.4945,65798.0
2021-06-09 09:30:00,76.5,76.99,76.31,76.77,56108.0,70.6515,71.1041,70.476,70.9009,56108.0
2021-06-09 09:35:00,76.53,76.58,76.26,76.32,18062.0,70.6792,70.7254,70.4299,70.4853,18062.0
2021-06-09 09:40:00,76.24,76.24,76.02,76.22,21214.0,70.4114,70.4114,70.2082,70.3929,21214.0
2021-06-09 09:45:00,76.13,76.49,76.13,76.23,13798.0,70.3098,70.6423,70.3098,70.4022,13798.0
2021-06-09 09:50:00,76.08,76.08,75.74,75.88,55202.0,70.2636,70.2636,69.9496,70.0789,55202.0
2021-06-09 09:55:00,75.88,76.2,75.88,76.13,7996.0,70.0789,70.3744,70.0789,70.3098,7996.0
2021-06-09 10:00:00,76.16,76.29,75.97,76.17,4676.0,70.3375,70.4576,70.162,70.3467,4676.0
2021-06-09 10:05:00,76.13,76.27,76.13,76.19,7000.0,70.3098,70.4391,70.3098,70.3652,7000.0
2021-06-09 10:10:00,76.19,76.2,76.06,76.15,5724.0,70.3652,70.3744,70.2452,70.3283,5724.0
2021-06-09 10:15:00,76.03,76.26,76.02,76.08,5254.0,70.2174,70.4299,70.2082,70.2636,5254.0
2021-06-09 10:20:00,76.08,76.15,75.96,75.96,4500.0,70.2636,70.3283,70.1528,70.1528,4500.0
2021-06-09 10:25:00,76.0,76.07,75.96,76.02,16000.0,70.1897,70.2544,70.1528,70.2082,16000.0
2021-06-09 10:30:00,76.05,76.08,75.89,75.95,7604.0,70.2359,70.2636,70.0881,70.1436,7604.0
2021-06-09 10:35:00,75.96,76.0,75.87,75.95,6930.0,70.1528,70.1897,70.0697,70.1436,6930.0
2021-06-09 10:40:00,76.06,76.08,76.0,76.01,7480.0,70.2452,70.2636,70.1897,70.199,7480.0
2021-06-09 10:45:00,76.0,76.03,75.84,75.9,8950.0,70.1897,70.2174,70.042,70.0974,8950.0
2021-06-09 10:50:00,75.92,76.03,75.88,75.99,15902.0,70.1159,70.2174,70.0789,70.1805,15902.0
2021-06-09 10:55:00,76.01,76.08,76.0,76.04,8892.0,70.199,70.2636,70.1897,70.2267,8892.0
2021-06-09 11:00:00,76.05,76.18,76.03,76.13,17220.0,70.2359,70.356,70.2174,70.3098,17220.0
2021-06-09 11:05:00,76.15,76.2,76.11,76.2,4052.0,70.3283,70.3744,70.2913,70.3744,4052.0
2021-06-09 11:10:00,76.2,76.2,76.11,76.11,3458.0,70.3744,70.3744,70.2913,70.2913,3458.0
2021-06-09 11:15:00,76.08,76.23,76.08,76.2,4632.0,70.2636,70.4022,70.2636,70.3744,4632.0
2021-06-09 11:20:00,76.22,76.24,76.17,76.17,4454.0,70.3929,70.4114,70.3467,70.3467,4454.0
2021-06-09 11:25:00,76.19,76.22,76.11,76.22,5800.0,70.3652,70.3929,70.2913,70.3929,5800.0
2021-06-09 11:30:00,76.19,76.2,76.1,76.17,3394.0,70.3652,70.3744,70.2821,70.3467,3394.0
2021-06-09 11:35:00,76.13,76.18,76.06,76.18,3308.0,70.3098,70.356,70.2452,70.356,3308.0
2021-06-09 11:40:00,76.15,76.25,76.14,76.21,6044.0,70.3283,70.4206,70.319,70.3837,6044.0
2021-06-09 11:45:00,76.19,76.21,76.17,76.19,2354.0,70.3652,70.3837,70.3467,70.3652,2354.0
2021-06-09 11:50:00,76.2,76.22,76.14,76.16,3844.0,70.3744,70.3929,70.319,70.3375,3844.0
2021-06-09 11:55:00,76.12,76.22,76.06,76.14,4736.0,70.3006,70.3929,70.2452,70.319,4736.0
2021-06-09 12:00:00,76.15,76.24,76.11,76.2,10784.0,70.3283,70.4114,70.2913,70.3744,10784.0
2021-06-09 12:05:00,76.23,76.23,76.14,76.2,7252.0,70.4022,70.4022,70.319,70.3744,7252.0
2021-06-09 12:10:00,76.21,76.22,76.2,76.2,5026.0,70.3837,70.3929,70.3744,70.3744,5026.0
2021-06-09 12:15:00,76.18,76.2,76.13,76.17,5780.0,70.356,70.3744,70.3098,70.3467,5780.0
2021-06-09 12:20:00,76.2,76.22,76.13,76.13,12468.0,70.3744,70.3929,70.3098,70.3098,12468.0
2021-06-09 12:25:00,76.12,76.19,76.11,76.19,8718.0,70.3006,70.3652,70.2913,70.3652,8718.0
2021-06-09 12:30:00,76.18,76.21,76.17,76.2,9000.0,70.356,70.3837,70.3467,70.3744,9000.0
2021-06-09 12:35:00,76.19,76.22,76.17,76.21,5600.0,70.3652,70.3929,70.3467,70.3837,5600.0
2021-06-09 12:40:00,76.22,76.25,76.21,76.22,4224.0,70.3929,70.4206,70.3837,70.3929,4224.0
2021-06-09 12:45:00,76.24,76.24,76.17,76.21,12768.0,70.4114,70.4114,70.3467,70.3837,12768.0
2021-06-09 12:50:00,76.21,76.25,76.19,76.19,3636.0,70.3837,70.4206,70.3652,70.3652,3636.0
2021-06-09 12:55:00,76.18,76.29,76.17,76.28,6132.0,70.356,70.4576,70.3467,70.4483,6132.0
2021-06-09 13:00:00,76.31,76.38,76.3,76.35,6052.0,70.476,70.5407,70.4668,70.513,6052.0
2021-06-09 13:05:00,76.35,76.38,76.32,76.34,4024.0,70.513,70.5407,70.4853,70.5037,4024.0
2021-06-09 13:10:00,76.33,76.36,76.3,76.32,6600.0,70.4945,70.5222,70.4668,70.4853,6600.0
2021-06-09 13:15:00,76.32,76.39,76.31,76.33,8074.0,70.4853,70.5499,70.476,70.4945,8074.0
2021-06-09 13:20:00,76.31,76.35,76.31,76.35,4752.0,70.476,70.513,70.476,70.513,4752.0
2021-06-09 13:25:00,76.36,76.36,76.29,76.29,1800.0,70.5222,70.5222,70.4576,70.4576,1800.0
2021-06-09 13:30:00,76.24,76.35,76.24,76.34,5600.0,70.4114,70.513,70.4114,70.5037,5600.0
2021-06-09 13:35:00,76.33,76.33,76.22,76.22,2458.0,70.4945,70.4945,70.3929,70.3929,2458.0
2021-06-09 13:40:00,76.17,76.27,76.17,76.25,2886.0,70.3467,70.4391,70.3467,70.4206,2886.0
2021-06-09 13:45:00,76.26,76.3,76.24,76.27,4858.0,70.4299,70.4668,70.4114,70.4391,4858.0
2021-06-09 13:50:00,76.27,76.28,76.24,76.27,15662.0,70.4391,70.4483,70.4114,70.4391,15662.0
2021-06-09 13:55:00,76.26,76.3,76.24,76.27,6546.0,70.4299,70.4668,70.4114,70.4391,6546.0
2021-06-09 14:00:00,76.29,76.37,76.29,76.33,4026.0,70.4576,70.5315,70.4576,70.4945,4026.0
2021-06-09 14:05:00,76.33,76.35,76.28,76.28,2430.0,70.4945,70.513,70.4483,70.4483,2430.0
2021-06-09 14:10:00,76.3,76.3,76.27,76.28,6026.0,70.4668,70.4668,70.4391,70.4483,6026.0
2021-06-09 14:15:00,76.26,76.28,76.23,76.25,4616.0,70.4299,70.4483,70.4022,70.4206,4616.0
2021-06-09 14:20:00,76.25,76.38,76.25,76.35,5124.0,70.4206,70.5407,70.4206,70.513,5124.0
2021-06-09 14:25:00,76.33,76.37,76.33,76.37,5994.0,70.4945,70.5315,70.4945,70.5315,5994.0
2021-06-09 14:30:00,76.33,76.36,76.3,76.33,6040.0,70.4945,70.5222,70.4668,70.4945,6040.0
2021-06-09 14:35:00,76.33,76.36,76.26,76.26,6240.0,70.4945,70.5222,70.4299,70.4299,6240.0
2021-06-09 14:40:00,76.27,76.28,76.22,76.25,7310.0,70.4391,70.4483,70.3929,70.4206,7310.0
2021-06-09 14:45:00,76.23,76.28,76.17,76.17,7356.0,70.4022,70.4483,70.3467,70.3467,7356.0
2021-06-09 14:50:00,76.16,76.17,76.1,76.16,14438.0,70.3375,70.3467,70.2821,70.3375,14438.0
2021-06-09 14:55:00,76.17,76.18,76.11,76.13,6440.0,70.3467,70.356,70.2913,70.3098,6440.0
2021-06-09 15:00:00,76.12,76.17,76.1,76.14,6580.0,70.3006,70.3467,70.2821,70.319,6580.0
2021-06-09 15:05:00,76.13,76.17,76.08,76.08,10408.0,70.3098,70.3467,70.2636,70.2636,10408.0
2021-06-09 15:10:00,76.11,76.17,76.1,76.17,6708.0,70.2913,70.3467,70.2821,70.3467,6708.0
2021-06-09 15:15:00,76.19,76.23,76.19,76.22,4994.0,70.3652,70.4022,70.3652,70.3929,4994.0
2021-06-09 15:20:00,76.19,76.24,76.12,76.14,11088.0,70.3652,70.4114,70.3006,70.319,11088.0
2021-06-09 15:25:00,76.14,76.15,76.07,76.11,6558.0,70.319,70.3283,70.2544,70.2913,6558.0
2021-06-09 15:30:00,76.1,76.17,76.04,76.15,9252.0,70.2821,70.3467,70.2267,70.3283,9252.0
2021-06-09 15:35:00,76.17,76.17,76.09,76.14,8704.0,70.3467,70.3467,70.2729,70.319,8704.0
2021-06-09 15:40:00,76.15,76.17,76.02,76.02,15322.0,70.3283,70.3467,70.2082,70.2082,15322.0
2021-06-09 15:45:00,76.03,76.11,76.01,76.03,42950.0,70.2174,70.2913,70.199,70.2174,42950.0
2021-06-09 15:50:00,76.0,76.17,76.0,76.14,44278.0,70.1897,70.3467,70.1897,70.319,44278.0
2021-06-09 15:55:00,76.1,76.11,75.85,75.87,136826.0,70.2821,70.2913,70.0512,70.0697,136826.0
2021-06-10 09:30:00,76.22,76.43,76.06,76.43,19550.0,70.3929,70.5869,70.2452,70.5869,19550.0
2021-06-10 09:35:00,76.41,76.83,76.38,76.82,11404.0,70.5684,70.9563,70.5407,70.947,11404.0
2021-06-10 09:40:00,76.9,77.05,76.76,76.88,9778.0,71.0209,71.1595,70.8916,71.0025,9778.0
2021-06-10 09:45:00,76.86,77.07,76.86,77.0,17932.0,70.984,71.1779,70.984,71.1133,17932.0
2021-06-10 09:50:00,76.96,77.08,76.91,77.08,10700.0,71.0763,71.1872,71.0302,71.1872,10700.0
2021-06-10 09:55:00,77.08,77.27,77.05,77.08,24228.0,71.1872,71.3626,71.1595,71.1872,24228.0
2021-06-10 10:00:00,77.13,77.23,77.04,77.13,18140.0,71.2333,71.3257,71.1502,71.2333,18140.0
2021-06-10 10:05:00,77.08,77.11,76.83,76.86,9452.0,71.1872,71.2149,70.9563,70.984,9452.0
2021-06-10 10:10:00,76.89,76.89,76.58,76.69,6460.0,71.0117,71.0117,70.7254,70.827,6460.0
2021-06-10 10:15:00,76.7,76.83,76.68,76.8,4278.0,70.8362,70.9563,70.8178,70.9286,4278.0
2021-06-10 10:20:00,76.87,76.87,76.63,76.67,4000.0,70.9932,70.9932,70.7716,70.8085,4000.0
2021-06-10 10:25:00,76.71,76.73,76.63,76.66,4972.0,70.8455,70.8639,70.7716,70.7993,4972.0
2021-06-10 10:30:00,76.72,76.76,76.67,76.75,4600.0,70.8547,70.8916,70.8085,70.8824,4600.0
2021-06-10 10:35:00,76.74,76.76,76.53,76.53,7236.0,70.8732,70.8916,70.6792,70.6792,7236.0
2021-06-10 10:40:00,76.56,76.57,76.33,76.41,25396.0,70.7069,70.7162,70.4945,70.5684,25396.0
2021-06-10 10:45:00,76.37,76.39,76.02,76.11,30760.0,70.5315,70.5499,70.2082,70.2913,30760.0
2021-06-10 10:50:00,76.09,76.09,75.74,75.74,15636.0,70.2729,70.2729,69.9496,69.9496,15636.0
2021-06-10 10:55:00,75.71,75.98,75.71,75.98,52154.0,69.9219,70.1713,69.9219,70.1713,52154.0
2021-06-10 11:00:00,75.97,75.98,75.83,75.86,17942.0,70.162,70.1713,70.0327,70.0604,17942.0
2021-06-10 11:05:00,75.83,76.02,75.77,76.02,21162.0,70.0327,70.2082,69.9773,70.2082,21162.0
2021-06-10 11:10:00,75.98,76.04,75.87,75.98,4660.0,70.1713,70.2267,70.0697,70.1713,4660.0
2021-06-10 11:15:00,75.96,76.09,75.96,76.02,7544.0,70.1528,70.2729,70.1528,70.2082,7544.0
2021-06-10 11:20:00,76.05,76.13,76.02,76.07,10552.0,70.2359,70.3098,70.2082,70.2544,10552.0
2021-06-10 11:25:00,76.09,76.14,76.03,76.14,10442.0,70.2729,70.319,70.2174,70.319,10442.0
2021-06-10 11:30:00,76.12,76.18,76.08,76.14,10994.0,70.3006,70.356,70.2636,70.319,10994.0
2021-06-10 11:35:00,76.15,76.18,76.1,76.13,5600.0,70.3283,70.356,70.2821,70.3098,5600.0
2021-06-10 11:40:00,76.12,76.16,75.91,75.97,16678.0,70.3006,70.3375,70.1066,70.162,16678.0
2021-06-10 11:45:00,76.07,76.14,76.04,76.11,10784.0,70.2544,70.319,70.2267,70.2913,10784.0
2021-06-10 11:50:00,76.11,76.17,76.0,76.07,23480.0,70.2913,70.3467,70.1897,70.2544,23480.0
2021-06-10 11:55:00,76.08,76.16,76.0,76.14,14586.0,70.2636,70.3375,70.1897,70.319,14586.0
2021-06-10 12:00:00,76.12,76.15,76.07,76.08,9954.0,70.3006,70.3283,70.2544,70.2636,9954.0
2021-06-10 12:05:00,76.11,76.11,76.04,76.08,11800.0,70.2913,70.2913,70.2267,70.2636,11800.0
2021-06-10 12:10:00,76.14,76.18,76.09,76.11,13274.0,70.319,70.356,70.2729,70.2913,13274.0
2021-06-10 12:15:00,76.13,76.27,76.11,76.23,13194.0,70.3098,70.4391,70.2913,70.4022,13194.0
2021-06-10 12:20:00,76.19,76.22,76.17,76.2,2200.0,70.3652,70.3929,70.3467,70.3744,2200.0
2021-06-10 12:25:00,76.21,76.25,76.19,76.21,3200.0,70.3837,70.4206,70.3652,70.3837,3200.0
2021-06-10 12:30:00,76.24,76.36,76.23,76.36,5470.0,70.4114,70.5222,70.4022,70.5222,5470.0
2021-06-10 12:35:00,76.34,76.43,76.32,76.4,6154.0,70.5037,70.5869,70.4853,70.5592,6154.0
2021-06-10 12:40:00,76.42,76.47,76.4,76.46,5314.0,70.5776,70.6238,70.5592,70.6146,5314.0
2021-06-10 12:45:00,76.49,76.5,76.41,76.42,4664.0,70.6423,70.6515,70.5684,70.5776,4664.0
2021-06-10 12:50:00,76.42,76.44,76.39,76.41,8550.0,70.5776,70.5961,70.5499,70.5684,8550.0
2021-06-10 12:55:00,76.4,76.4,76.35,76.36,4008.0,70.5592,70.5592,70.513,70.5222,4008.0
2021-06-10 13:00:00,76.36,76.36,76.28,76.36,34000.0,70.5222,70.5222,70.4483,70.5222,34000.0
2021-06-10 13:05:00,76.36,76.42,76.34,76.38,7294.0,70.5222,70.5776,70.5037,70.5407,7294.0
2021-06-10 13:10:00,76.38,76.42,76.33,76.41,18570.0,70.5407,70.5776,70.4945,70.5684,18570.0
2021-06-10 13:15:00,76.42,76.52,76.41,76.52,3600.0,70.5776,70.67,70.5684,70.67,3600.0
2021-06-10 13:20:00,76.52,76.56,76.49,76.56,5894.0,70.67,70.7069,70.6423,70.7069,5894.0
2021-06-10 13:25:00,76.56,76.56,76.48,76.48,118486.0,70.7069,70.7069,70.633,70.633,118486.0
2021-06-10 13:30:00,76.49,76.5,76.36,76.39,7702.0,70.6423,70.6515,70.5222,70.5499,7702.0
2021-06-10 13:35:00,76.37,76.44,76.31,76.44,3612.0,70.5315,70.5961,70.476,70.5961,3612.0
2021-06-10 13:40:00,76.44,76.5,76.44,76.48,6448.0,70.5961,70.6515,70.5961,70.633,6448.0
2021-06-10 13:45:00,76.5,76.54,76.5,76.53,3472.0,70.6515,70.6885,70.6515,70.6792,3472.0
2021-06-10 13:50:00,76.53,76.7,76.48,76.7,23952.0,70.6792,70.8362,70.633,70.8362,23952.0
2021-06-10 13:55:00,76.71,76.77,76.69,76.75,7300.0,70.8455,70.9009,70.827,70.8824,7300.0
2021-06-10 14:00:00,76.75,76.83,76.75,76.83,4406.0,70.8824,70.9563,70.8824,70.9563,4406.0
2021-06-10 14:05:00,76.84,77.0,76.84,76.89,37330.0,70.9655,71.1133,70.9655,71.0117,37330.0
2021-06-10 14:10:00,76.88,76.9,76.85,76.86,3926.0,71.0025,71.0209,70.9748,70.984,3926.0
2021-06-10 14:15:00,76.86,76.9,76.86,76.87,1830.0,70.984,71.0209,70.984,70.9932,1830.0
2021-06-10 14:20:00,76.88,76.91,76.86,76.88,4458.0,71.0025,71.0302,70.984,71.0025,4458.0
2021-06-10 14:25:00,76.86,76.91,76.83,76.86,6480.0,70.984,71.0302,70.9563,70.984,6480.0
2021-06-10 14:30:00,76.86,76.89,76.83,76.86,11668.0,70.984,71.0117,70.9563,70.984,11668.0
2021-06-10 14:35:00,76.86,76.88,76.85,76.88,7986.0,70.984,71.0025,70.9748,71.0025,7986.0
2021-06-10 14:40:00,76.86,76.94,76.83,76.94,8008.0,70.984,71.0579,70.9563,71.0579,8008.0
2021-06-10 14:45:00,76.89,76.94,76.87,76.91,9368.0,71.0117,71.0579,70.9932,71.0302,9368.0
2021-06-10 14:50:00,76.91,76.97,76.89,76.94,10056.0,71.0302,71.0856,71.0117,71.0579,10056.0
2021-06-10 14:55:00,76.92,76.94,76.87,76.89,9046.0,71.0394,71.0579,70.9932,71.0117,9046.0
2021-06-10 15:00:00,76.87,76.91,76.81,76.83,13474.0,70.9932,71.0302,70.9378,70.9563,13474.0
2021-06-10 15:05:00,76.82,76.85,76.78,76.84,20252.0,70.947,70.9748,70.9101,70.9655,20252.0
2021-06-10 15:10:00,76.86,76.9,76.83,76.86,11916.0,70.984,71.0209,70.9563,70.984,11916.0
2021-06-10 15:15:00,76.87,76.89,76.83,76.86,14544.0,70.9932,71.0117,70.9563,70.984,14544.0
2021-06-10 15:20:00,76.83,76.91,76.83,76.91,13622.0,70.9563,71.0302,70.9563,71.0302,13622.0
2021-06-10 15:25:00,76.89,76.89,76.72,76.75,12216.0,71.0117,71.0117,70.8547,70.8824,12216.0
2021-06-10 15:30:00,76.75,76.82,76.69,76.69,14062.0,70.8824,70.947,70.827,70.827,14062.0
2021-06-10 15:35:00,76.7,76.83,76.64,76.82,19760.0,70.8362,70.9563,70.7808,70.947,19760.0
2021-06-10 15:40:00,76.8,76.82,76.7,76.72,20788.0,70.9286,70.947,70.8362,70.8547,20788.0
2021-06-10 15:45:00,76.73,76.73,76.56,76.58,32772.0,70.8639,70.8639,70.7069,70.7254,32772.0
2021-06-10 15:50:00,76.59,76.76,76.59,76.76,78078.0,70.7346,70.8916,70.7346,70.8916,78078.0
2021-06-10 15:55:00,76.77,76.79,76.64,76.74,86936.0,70.9009,70.9193,70.7808,70.8732,86936.0
2021-06-11 09:30:00,77.08,77.08,76.55,76.83,24288.0,71.1872,71.1872,70.6977,70.9563,24288.0
2021-06-11 09:35:00,76.81,77.11,76.81,76.82,4400.0,70.9378,71.2149,70.9378,70.947,4400.0
2021-06-11 09:40:00,76.8,76.84,76.33,76.45,18948.0,70.9286,70.9655,70.4945,70.6053,18948.0
2021-06-11 09:45:00,76.42,76.56,76.33,76.39,37072.0,70.5776,70.7069,70.4945,70.5499,37072.0
2021-06-11 09:50:00,76.38,76.61,76.38,76.61,7416.0,70.5407,70.7531,70.5407,70.7531,7416.0
2021-06-11 09:55:00,76.63,76.63,76.44,76.59,2800.0,70.7716,70.7716,70.5961,70.7346,2800.0
2021-06-11 10:00:00,76.63,76.74,76.57,76.74,6560.0,70.7716,70.8732,70.7162,70.8732,6560.0
2021-06-11 10:05:00,76.64,76.83,76.63,76.83,3402.0,70.7808,70.9563,70.7716,70.9563,3402.0
2021-06-11 10:10:00,76.85,76.88,76.77,76.86,5012.0,70.9748,71.0025,70.9009,70.984,5012.0
2021-06-11 10:15:00,76.85,76.86,76.71,76.83,7330.0,70.9748,70.984,70.8455,70.9563,7330.0
2021-06-11 10:20:00,76.85,76.89,76.78,76.8,2556.0,70.9748,71.0117,70.9101,70.9286,2556.0
2021-06-11 10:25:00,76.76,76.85,76.75,76.84,4354.0,70.8916,70.9748,70.8824,70.9655,4354.0
2021-06-11 10:30:00,76.88,76.92,76.86,76.91,5088.0,71.0025,71.0394,70.984,71.0302,5088.0
2021-06-11 10:35:00,76.86,76.86,76.72,76.72,6688.0,70.984,70.984,70.8547,70.8547,6688.0
2021-06-11 10:40:00,76.73,76.73,76.69,76.69,400.0,70.8639,70.8639,70.827,70.827,400.0
2021-06-11 10:45:00,76.69,76.69,76.56,76.56,6172.0,70.827,70.827,70.7069,70.7069,6172.0
2021-06-11 10:50:00,76.57,76.65,76.57,76.65,4928.0,70.7162,70.79,70.7162,70.79,4928.0
2021-06-11 10:55:00,76.64,76.67,76.61,76.67,7786.0,70.7808,70.8085,70.7531,70.8085,7786.0
2021-06-11 11:00:00,76.71,76.72,76.54,76.58,3492.0,70.8455,70.8547,70.6885,70.7254,3492.0
2021-06-11 11:05:00,76.64,76.72,76.61,76.61,4446.0,70.7808,70.8547,70.7531,70.7531,4446.0
2021-06-11 11:10:00,76.64,76.69,76.64,76.66,4958.0,70.7808,70.827,70.7808,70.7993,4958.0
2021-06-11 11:15:00,76.61,76.64,76.52,76.58,5776.0,70.7531,70.7808,70.67,70.7254,5776.0
2021-06-11 11:20:00,76.59,76.66,76.59,76.61,2526.0,70.7346,70.7993,70.7346,70.7531,2526.0
2021-06-11 11:25:00,76.66,76.66,76.61,76.63,5000.0,70.7993,70.7993,70.7531,70.7716,5000.0
2021-06-11 11:30:00,76.64,76.64,76.57,76.63,6274.0,70.7808,70.7808,70.7162,70.7716,6274.0
2021-06-11 11:35:00,76.64,76.64,76.6,76.61,3018.0,70.7808,70.7808,70.7439,70.7531,3018.0
2021-06-11 11:40:00,76.64,76.65,76.55,76.61,4200.0,70.7808,70.79,70.6977,70.7531,4200.0
2021-06-11 11:45:00,76.61,76.73,76.61,76.73,2906.0,70.7531,70.8639,70.7531,70.8639,2906.0
2021-06-11 11:50:00,76.73,76.76,76.69,76.69,5324.0,70.8639,70.8916,70.827,70.827,5324.0
2021-06-11 11:55:00,76.7,76.7,76.66,76.66,2232.0,70.8362,70.8362,70.7993,70.7993,2232.0
2021-06-11 12:00:00,76.68,76.79,76.67,76.78,8074.0,70.8178,70.9193,70.8085,70.9101,8074.0
2021-06-11 12:05:00,76.8,76.8,76.76,76.76,1930.0,70.9286,70.9286,70.8916,70.8916,1930.0
2021-06-11 12:10:00,76.76,76.77,76.71,76.76,4360.0,70.8916,70.9009,70.8455,70.8916,4360.0
2021-06-11 12:15:00,76.78,76.79,76.56,76.65,29468.0,70.9101,70.9193,70.7069,70.79,29468.0
2021-06-11 12:20:00,76.67,76.67,76.65,76.66,3000.0,70.8085,70.8085,70.79,70.7993,3000.0
2021-06-11 12:25:00,76.62,76.7,76.61,76.66,3400.0,70.7623,70.8362,70.7531,70.7993,3400.0
2021-06-11 12:30:00,76.67,76.75,76.66,76.72,3498.0,70.8085,70.8824,70.7993,70.8547,3498.0
2021-06-11 12:35:00,76.75,76.76,76.73,76.75,5394.0,70.8824,70.8916,70.8639,70.8824,5394.0
2021-06-11 12:40:00,76.7,76.72,76.67,76.69,4800.0,70.8362,70.8547,70.8085,70.827,4800.0
2021-06-11 12:45:00,76.72,76.75,76.69,76.72,3898.0,70.8547,70.8824,70.827,70.8547,3898.0
2021-06-11 12:50:00,76.72,76.8,76.71,76.76,3162.0,70.8547,70.9286,70.8455,70.8916,3162.0
2021-06-11 12:55:00,76.75,76.82,76.75,76.82,4008.0,70.8824,70.947,70.8824,70.947,4008.0
2021-06-11 13:00:00,76.8,76.82,76.7,76.77,4400.0,70.9286,70.947,70.8362,70.9009,4400.0
2021-06-11 13:05:00,76.78,76.81,76.76,76.81,2504.0,70.9101,70.9378,70.8916,70.9378,2504.0
2021-06-11 13:10:00,76.78,76.8,76.76,76.76,4838.0,70.9101,70.9286,70.8916,70.8916,4838.0
2021-06-11 13:15:00,76.72,76.75,76.71,76.75,4200.0,70.8547,70.8824,70.8455,70.8824,4200.0
2021-06-11 13:20:00,76.73,76.75,76.68,76.68,2400.0,70.8639,70.8824,70.8178,70.8178,2400.0
2021-06-11 13:25:00,76.71,76.73,76.69,76.73,4160.0,70.8455,70.8639,70.827,70.8639,4160.0
2021-06-11 13:30:00,76.73,76.8,76.72,76.77,6400.0,70.8639,70.9286,70.8547,70.9009,6400.0
2021-06-11 13:35:00,76.77,76.78,76.73,76.77,2800.0,70.9009,70.9101,70.8639,70.9009,2800.0
2021-06-11 13:40:00,76.79,76.8,76.75,76.77,7692.0,70.9193,70.9286,70.8824,70.9009,7692.0
2021-06-11 13:45:00,76.79,76.81,76.76,76.78,4800.0,70.9193,70.9378,70.8916,70.9101,4800.0
2021-06-11 13:50:00,76.78,76.83,76.77,76.77,5948.0,70.9101,70.9563,70.9009,70.9009,5948.0
2021-06-11 13:55:00,76.8,76.83,76.8,76.83,2750.0,70.9286,70.9563,70.9286,70.9563,2750.0
2021-06-11 14:00:00,76.83,76.88,76.78,76.78,12630.0,70.9563,71.0025,70.9101,70.9101,12630.0
2021-06-11 14:05:00,76.77,76.83,76.76,76.83,6600.0,70.9009,70.9563,70.8916,70.9563,6600.0
2021-06-11 14:10:00,76.84,76.89,76.79,76.86,9940.0,70.9655,71.0117,70.9193,70.984,9940.0
2021-06-11 14:15:00,76.87,76.89,76.83,76.86,13160.0,70.9932,71.0117,70.9563,70.984,13160.0
2021-06-11 14:20:00,76.89,76.92,76.85,76.92,20798.0,71.0117,71.0394,70.9748,71.0394,20798.0
2021-06-11 14:25:00,76.91,76.98,76.91,76.98,3030.0,71.0302,71.0948,71.0302,71.0948,3030.0
2021-06-11 14:30:00,76.98,76.98,76.86,76.87,4252.0,71.0948,71.0948,70.984,70.9932,4252.0
2021-06-11 14:35:00,76.89,76.89,76.86,76.88,2200.0,71.0117,71.0117,70.984,71.0025,2200.0
2021-06-11 14:40:00,76.86,76.92,76.86,76.92,3568.0,70.984,71.0394,70.984,71.0394,3568.0
2021-06-11 14:45:00,76.89,76.92,76.89,76.92,600.0,71.0117,71.0394,71.0117,71.0394,600.0
2021-06-11 14:50:00,76.89,76.89,76.84,76.89,3708.0,71.0117,71.0117,70.9655,71.0117,3708.0
2021-06-11 14:55:00,76.89,76.89,76.81,76.81,11078.0,71.0117,71.0117,70.9378,70.9378,11078.0
2021-06-11 15:00:00,76.79,76.81,76.71,76.71,8436.0,70.9193,70.9378,70.8455,70.8455,8436.0
2021-06-11 15:05:00,76.7,76.78,76.7,76.77,4200.0,70.8362,70.9101,70.8362,70.9009,4200.0
2021-06-11 15:10:00,76.77,76.77,76.67,76.71,10830.0,70.9009,70.9009,70.8085,70.8455,10830.0
2021-06-11 15:15:00,76.71,76.79,76.71,76.79,14400.0,70.8455,70.9193,70.8455,70.9193,14400.0
2021-06-11 15:20:00,76.77,76.8,76.76,76.77,5914.0,70.9009,70.9286,70.8916,70.9009,5914.0
2021-06-11 15:25:00,76.78,76.82,76.76,76.81,6468.0,70.9101,70.947,70.8916,70.9378,6468.0
2021-06-11 15:30:00,76.81,76.83,76.75,76.76,13978.0,70.9378,70.9563,70.8824,70.8916,13978.0
2021-06-11 15:35:00,76.77,76.77,76.71,76.72,9396.0,70.9009,70.9009,70.8455,70.8547,9396.0
2021-06-11 15:40:00,76.71,76.74,76.62,76.72,10060.0,70.8455,70.8732,70.7623,70.8547,10060.0
2021-06-11 15:45:00,76.72,76.73,76.69,76.72,8380.0,70.8547,70.8639,70.827,70.8547,8380.0
2021-06-11 15:50:00,76.85,77.0,76.76,76.97,69440.0,70.9748,71.1133,70.8916,71.0856,69440.0
2021-06-11 15:55:00,76.96,77.06,76.91,77.05,81186.0,71.0763,71.1687,71.0302,71.1595,81186.0
2021-06-14 09:30:00,77.16,77.44,77.05,77.2,41346.0,71.2611,71.5197,71.1595,71.298,41346.0
2021-06-14 09:35:00,77.23,77.3,76.88,76.9,33434.0,71.3257,71.3904,71.0025,71.0209,33434.0
2021-06-14 09:40:00,76.88,77.08,76.88,76.98,43792.0,71.0025,71.1872,71.0025,71.0948,43792.0
2021-06-14 09:45:00,76.93,77.11,76.8,77.03,51046.0,71.0486,71.2149,70.9286,71.141,51046.0
2021-06-14 09:50:00,77.05,77.05,76.52,76.58,18080.0,71.1595,71.1595,70.67,70.7254,18080.0
2021-06-14 09:55:00,76.61,76.7,76.55,76.64,13730.0,70.7531,70.8362,70.6977,70.7808,13730.0
2021-06-14 10:00:00,76.69,76.69,76.28,76.48,41692.0,70.827,70.827,70.4483,70.633,41692.0
2021-06-14 10:05:00,76.48,76.51,76.3,76.45,15014.0,70.633,70.6607,70.4668,70.6053,15014.0
2021-06-14 10:10:00,76.42,76.53,76.38,76.53,16158.0,70.5776,70.6792,70.5407,70.6792,16158.0
2021-06-14 10:15:00,76.56,76.63,76.48,76.53,9644.0,70.7069,70.7716,70.633,70.6792,9644.0
2021-06-14 10:20:00,76.52,76.55,76.23,76.23,9608.0,70.67,70.6977,70.4022,70.4022,9608.0
2021-06-14 10:25:00,76.23,76.33,76.19,76.24,17356.0,70.4022,70.4945,70.3652,70.4114,17356.0
2021-06-14 10:30:00,76.25,76.33,76.16,76.24,12980.0,70.4206,70.4945,70.3375,70.4114,12980.0
2021-06-14 10:35:00,76.25,76.37,76.13,76.36,25442.0,70.4206,70.5315,70.3098,70.5222,25442.0
2021-06-14 10:40:00,76.39,76.44,76.26,76.26,12234.0,70.5499,70.5961,70.4299,70.4299,12234.0
2021-06-14 10:45:00,76.26,76.35,76.24,76.35,12104.0,70.4299,70.513,70.4114,70.513,12104.0
2021-06-14 10:50:00,76.39,76.51,76.39,76.51,7072.0,70.5499,70.6607,70.5499,70.6607,7072.0
2021-06-14 10:55:00,76.53,76.63,76.49,76.61,7470.0,70.6792,70.7716,70.6423,70.7531,7470.0
2021-06-14 11:00:00,76.61,76.82,76.61,76.78,13700.0,70.7531,70.947,70.7531,70.9101,13700.0
2021-06-14 11:05:00,76.78,76.83,76.76,76.76,6002.0,70.9101,70.9563,70.8916,70.8916,6002.0
2021-06-14 11:10:00,76.77,76.88,76.76,76.84,5714.0,70.9009,71.0025,70.8916,70.9655,5714.0
2021-06-14 11:15:00,76.82,76.86,76.82,76.85,3400.0,70.947,70.984,70.947,70.9748,3400.0
2021-06-14 11:20:00,76.86,76.91,76.81,76.86,9036.0,70.984,71.0302,70.9378,70.984,9036.0
2021-06-14 11:25:00,76.92,77.04,76.91,77.02,10754.0,71.0394,71.1502,71.0302,71.1318,10754.0
2021-06-14 11:30:00,77.05,77.05,76.96,76.99,10738.0,71.1595,71.1595,71.0763,71.1041,10738.0
2021-06-14 11:35:00,76.99,76.99,76.85,76.97,4374.0,71.1041,71.1041,70.9748,71.0856,4374.0
2021-06-14 11:40:00,77.0,77.06,76.97,77.05,6400.0,71.1133,71.1687,71.0856,71.1595,6400.0
2021-06-14 11:45:00,77.07,77.1,77.0,77.1,6748.0,71.1779,71.2056,71.1133,71.2056,6748.0
2021-06-14 11:50:00,77.09,77.09,76.99,76.99,10944.0,71.1964,71.1964,71.1041,71.1041,10944.0
2021-06-14 11:55:00,76.95,77.02,76.92,77.02,5720.0,71.0671,71.1318,71.0394,71.1318,5720.0
2021-06-14 12:00:00,77.05,77.44,77.05,77.42,25844.0,71.1595,71.5197,71.1595,71.5012,25844.0
2021-06-14 12:05:00,77.4,77.69,77.39,77.69,28256.0,71.4827,71.7505,71.4735,71.7505,28256.0
2021-06-14 12:10:00,77.64,77.92,77.64,77.89,16400.0,71.7044,71.963,71.7044,71.9352,16400.0
2021-06-14 12:15:00,77.92,77.95,77.81,77.81,10092.0,71.963,71.9907,71.8614,71.8614,10092.0
2021-06-14 12:20:00,77.8,77.83,77.69,77.72,10978.0,71.8521,71.8798,71.7505,71.7782,10978.0
2021-06-14 12:25:00,77.74,77.74,77.52,77.57,15156.0,71.7967,71.7967,71.5935,71.6397,15156.0
2021-06-14 12:30:00,77.56,77.56,77.33,77.39,28312.0,71.6305,71.6305,71.4181,71.4735,28312.0
2021-06-14 12:35:00,77.38,77.49,77.36,77.41,9600.0,71.4642,71.5658,71.4458,71.4919,9600.0
2021-06-14 12:40:00,77.39,77.45,77.36,77.38,14764.0,71.4735,71.5289,71.4458,71.4642,14764.0
2021-06-14 12:45:00,77.38,77.41,77.31,77.33,11020.0,71.4642,71.4919,71.3996,71.4181,11020.0
2021-06-14 12:50:00,77.33,77.39,77.24,77.24,11464.0,71.4181,71.4735,71.3349,71.3349,11464.0
2021-06-14 12:55:00,77.24,77.31,77.22,77.23,7936.0,71.3349,71.3996,71.3165,71.3257,7936.0
2021-06-14 13:00:00,77.24,77.32,77.21,77.28,11190.0,71.3349,71.4088,71.3072,71.3719,11190.0
2021-06-14 13:05:00,77.27,77.34,77.26,77.34,9200.0,71.3626,71.4273,71.3534,71.4273,9200.0
2021-06-14 13:10:00,77.35,77.35,77.29,77.32,5562.0,71.4365,71.4365,71.3811,71.4088,5562.0
2021-06-14 13:15:00,77.31,77.33,77.3,77.32,10800.0,71.3996,71.4181,71.3904,71.4088,10800.0
2021-06-14 13:20:00,77.31,77.39,77.31,77.35,4988.0,71.3996,71.4735,71.3996,71.4365,4988.0
2021-06-14 13:25:00,77.32,77.42,77.32,77.41,11200.0,71.4088,71.5012,71.4088,71.4919,11200.0
2021-06-14 13:30:00,77.42,77.48,77.42,77.42,3820.0,71.5012,71.5566,71.5012,71.5012,3820.0
2021-06-14 13:35:00,77.41,77.46,77.4,77.44,7600.0,71.4919,71.5381,71.4827,71.5197,7600.0
2021-06-14 13:40:00,77.43,77.46,77.38,77.38,6978.0,71.5104,71.5381,71.4642,71.4642,6978.0
2021-06-14 13:45:00,77.4,77.49,77.39,77.48,9146.0,71.4827,71.5658,71.4735,71.5566,9146.0
2021-06-14 13:50:00,77.41,77.43,77.31,77.35,6988.0,71.4919,71.5104,71.3996,71.4365,6988.0
2021-06-14 13:55:00,77.33,77.36,77.3,77.36,8320.0,71.4181,71.4458,71.3904,71.4458,8320.0
2021-06-14 14:00:00,77.36,77.41,77.34,77.36,5842.0,71.4458,71.4919,71.4273,71.4458,5842.0
2021-06-14 14:05:00,77.38,77.41,77.19,77.19,16896.0,71.4642,71.4919,71.2888,71.2888,16896.0
2021-06-14 14:10:00,77.22,77.23,77.17,77.2,11930.0,71.3165,71.3257,71.2703,71.298,11930.0
2021-06-14 14:15:00,77.19,77.21,77.17,77.19,9178.0,71.2888,71.3072,71.2703,71.2888,9178.0
2021-06-14 14:20:00,77.17,77.23,77.13,77.14,14992.0,71.2703,71.3257,71.2333,71.2426,14992.0
2021-06-14 14:25:00,77.11,77.11,77.05,77.08,6600.0,71.2149,71.2149,71.1595,71.1872,6600.0
2021-06-14 14:30:00,77.06,77.14,77.06,77.11,9502.0,71.1687,71.2426,71.1687,71.2149,9502.0
2021-06-14 14:35:00,77.12,77.17,77.1,77.17,8168.0,71.2241,71.2703,71.2056,71.2703,8168.0
2021-06-14 14:40:00,77.19,77.26,77.15,77.23,14338.0,71.2888,71.3534,71.2518,71.3257,14338.0
2021-06-14 14:45:00,77.19,77.22,77.17,77.21,4400.0,71.2888,71.3165,71.2703,71.3072,4400.0
2021-06-14 14:50:00,77.2,77.2,77.17,77.2,8072.0,71.298,71.298,71.2703,71.298,8072.0
2021-06-14 14:55:00,77.18,77.2,77.12,77.18,20344.0,71.2795,71.298,71.2241,71.2795,20344.0
2021-06-14 15:00:00,77.17,77.2,77.1,77.17,9200.0,71.2703,71.298,71.2056,71.2703,9200.0
2021-06-14 15:05:00,77.14,77.17,77.11,77.16,8562.0,71.2426,71.2703,71.2149,71.2611,8562.0
2021-06-14 15:10:00,77.16,77.17,77.1,77.14,10592.0,71.2611,71.2703,71.2056,71.2426,10592.0
2021-06-14 15:15:00,77.14,77.18,77.11,77.18,28394.0,71.2426,71.2795,71.2149,71.2795,28394.0
2021-06-14 15:20:00,77.17,77.24,77.17,77.22,12078.0,71.2703,71.3349,71.2703,71.3165,12078.0
2021-06-14 15:25:00,77.23,77.26,77.2,77.23,10186.0,71.3257,71.3534,71.298,71.3257,10186.0
2021-06-14 15:30:00,77.24,77.31,77.23,77.3,14556.0,71.3349,71.3996,71.3257,71.3904,14556.0
2021-06-14 15:35:00,77.28,77.35,77.27,77.32,16732.0,71.3719,71.4365,71.3626,71.4088,16732.0
2021-06-14 15:40:00,77.32,77.42,77.32,77.4,16896.0,71.4088,71.5012,71.4088,71.4827,16896.0
2021-06-14 15:45:00,77.39,77.54,77.39,77.52,26438.0,71.4735,71.612,71.4735,71.5935,26438.0
2021-06-14 15:50:00,77.54,77.83,77.54,77.77,84194.0,71.612,71.8798,71.612,71.8244,84194.0
2021-06-14 15:55:00,77.76,77.91,77.7,77.91,149220.0,71.8152,71.9537,71.7598,71.9537,149220.0
2021-06-15 09:30:00,77.65,77.74,77.14,77.69,27792.0,71.7136,71.7967,71.2426,71.7505,27792.0
2021-06-15 09:35:00,77.75,77.97,77.67,77.87,5694.0,71.806,72.0091,71.7321,71.9168,5694.0
2021-06-15 09:40:00,77.97,78.11,77.89,78.05,16528.0,72.0091,72.1384,71.9352,72.083,16528.0
2021-06-15 09:45:00,78.03,78.19,78.0,78.14,5520.0,72.0645,72.2123,72.0368,72.1661,5520.0
2021-06-15 09:50:00,78.09,78.22,78.09,78.19,41922.0,72.12,72.24,72.12,72.2123,41922.0
2021-06-15 09:55:00,78.21,78.24,78.14,78.14,9986.0,72.2308,72.2585,72.1661,72.1661,9986.0
2021-06-15 10:00:00,78.13,78.18,78.02,78.14,9254.0,72.1569,72.2031,72.0553,72.1661,9254.0
2021-06-15 10:05:00,78.04,78.05,77.72,77.77,12438.0,72.0738,72.083,71.7782,71.8244,12438.0
2021-06-15 10:10:00,77.78,77.78,77.66,77.67,10910.0,71.8337,71.8337,71.7228,71.7321,10910.0
2021-06-15 10:15:00,77.63,77.83,77.63,77.79,9216.0,71.6951,71.8798,71.6951,71.8429,9216.0
2021-06-15 10:20:00,77.72,77.79,77.51,77.57,12006.0,71.7782,71.8429,71.5843,71.6397,12006.0
2021-06-15 10:25:00,77.61,77.61,77.29,77.33,9282.0,71.6767,71.6767,71.3811,71.4181,9282.0
2021-06-15 10:30:00,77.35,77.48,77.35,77.48,6974.0,71.4365,71.5566,71.4365,71.5566,6974.0
2021-06-15 10:35:00,77.46,77.58,77.39,77.58,10040.0,71.5381,71.6489,71.4735,71.6489,10040.0
2021-06-15 10:40:00,77.57,77.57,77.37,77.45,5782.0,71.6397,71.6397,71.455,71.5289,5782.0
2021-06-15 10:45:00,77.44,77.55,77.39,77.51,4600.0,71.5197,71.6212,71.4735,71.5843,4600.0
2021-06-15 10:50:00,77.5,77.55,77.48,77.5,13384.0,71.5751,71.6212,71.5566,71.5751,13384.0
2021-06-15 10:55:00,77.52,77.55,77.47,77.49,8000.0,71.5935,71.6212,71.5474,71.5658,8000.0
2021-06-15 11:00:00,77.48,77.52,77.41,77.41,10808.0,71.5566,71.5935,71.4919,71.4919,10808.0
2021-06-15 11:05:00,77.41,77.55,77.3,77.31,19094.0,71.4919,71.6212,71.3904,71.3996,19094.0
2021-06-15 11:10:00,77.28,77.33,77.19,77.21,6746.0,71.3719,71.4181,71.2888,71.3072,6746.0
2021-06-15 11:15:00,77.23,77.3,77.22,77.26,9062.0,71.3257,71.3904,71.3165,71.3534,9062.0
2021-06-15 11:20:00,77.25,77.26,77.12,77.2,9324.0,71.3442,71.3534,71.2241,71.298,9324.0
2021-06-15 11:25:00,77.22,77.25,76.98,77.01,12062.0,71.3165,71.3442,71.0948,71.1225,12062.0
2021-06-15 11:30:00,77.0,77.14,76.99,77.08,12392.0,71.1133,71.2426,71.1041,71.1872,12392.0
2021-06-15 11:35:00,77.12,77.12,76.95,77.05,22052.0,71.2241,71.2241,71.0671,71.1595,22052.0
2021-06-15 11:40:00,77.08,77.22,77.08,77.21,7212.0,71.1872,71.3165,71.1872,71.3072,7212.0
2021-06-15 11:45:00,77.21,77.3,77.2,77.29,16044.0,71.3072,71.3904,71.298,71.3811,16044.0
2021-06-15 11:50:00,77.27,77.3,77.22,77.23,11904.0,71.3626,71.3904,71.3165,71.3257,11904.0
2021-06-15 11:55:00,77.26,77.32,77.22,77.32,4800.0,71.3534,71.4088,71.3165,71.4088,4800.0
2021-06-15 12:00:00,77.31,77.39,77.31,77.36,8038.0,71.3996,71.4735,71.3996,71.4458,8038.0
2021-06-15 12:05:00,77.37,77.41,77.33,77.41,7000.0,71.455,71.4919,71.4181,71.4919,7000.0
2021-06-15 12:10:00,77.43,77.43,77.37,77.39,4000.0,71.5104,71.5104,71.455,71.4735,4000.0
2021-06-15 12:15:00,77.41,77.41,77.31,77.35,9216.0,71.4919,71.4919,71.3996,71.4365,9216.0
2021-06-15 12:20:00,77.34,77.38,77.31,77.34,6698.0,71.4273,71.4642,71.3996,71.4273,6698.0
2021-06-15 12:25:00,77.33,77.37,77.28,77.33,4768.0,71.4181,71.455,71.3719,71.4181,4768.0
2021-06-15 12:30:00,77.33,77.42,77.33,77.42,11368.0,71.4181,71.5012,71.4181,71.5012,11368.0
2021-06-15 12:35:00,77.4,77.52,77.39,77.52,24860.0,71.4827,71.5935,71.4735,71.5935,24860.0
2021-06-15 12:40:00,77.48,77.49,77.27,77.27,7696.0,71.5566,71.5658,71.3626,71.3626,7696.0
2021-06-15 12:45:00,77.27,77.45,77.27,77.39,4720.0,71.3626,71.5289,71.3626,71.4735,4720.0
2021-06-15 12:50:00,77.36,77.42,77.33,77.39,5258.0,71.4458,71.5012,71.4181,71.4735,5258.0
2021-06-15 12:55:00,77.39,77.41,77.31,77.39,8496.0,71.4735,71.4919,71.3996,71.4735,8496.0
2021-06-15 13:00:00,77.36,77.39,77.3,77.39,5812.0,71.4458,71.4735,71.3904,71.4735,5812.0
2021-06-15 13:05:00,77.36,77.47,77.36,77.36,5238.0,71.4458,71.5474,71.4458,71.4458,5238.0
2021-06-15 13:10:00,77.37,77.4,77.35,77.36,4260.0,71.455,71.4827,71.4365,71.4458,4260.0
2021-06-15 13:15:00,77.34,77.35,77.26,77.32,5440.0,71.4273,71.4365,71.3534,71.4088,5440.0
2021-06-15 13:20:00,77.32,77.32,77.2,77.22,4000.0,71.4088,71.4088,71.298,71.3165,4000.0
2021-06-15 13:25:00,77.25,77.27,77.14,77.17,7032.0,71.3442,71.3626,71.2426,71.2703,7032.0
2021-06-15 13:30:00,77.19,77.22,77.17,77.18,5394.0,71.2888,71.3165,71.2703,71.2795,5394.0
2021-06-15 13:35:00,77.21,77.24,77.17,77.19,9742.0,71.3072,71.3349,71.2703,71.2888,9742.0
2021-06-15 13:40:00,77.21,77.26,77.19,77.2,5742.0,71.3072,71.3534,71.2888,71.298,5742.0
2021-06-15 13:45:00,77.22,77.29,77.2,77.27,5174.0,71.3165,71.3811,71.298,71.3626,5174.0
2021-06-15 13:50:00,77.25,77.33,77.24,77.29,6830.0,71.3442,71.4181,71.3349,71.3811,6830.0
2021-06-15 13:55:00,77.26,77.32,77.24,77.3,11220.0,71.3534,71.4088,71.3349,71.3904,11220.0
2021-06-15 14:00:00,77.3,77.39,77.3,77.33,5692.0,71.3904,71.4735,71.3904,71.4181,5692.0
2021-06-15 14:05:00,77.31,77.33,77.24,77.24,15722.0,71.3996,71.4181,71.3349,71.3349,15722.0
2021-06-15 14:10:00,77.24,77.24,76.73,76.73,12592.0,71.3349,71.3349,70.8639,70.8639,12592.0
2021-06-15 14:15:00,76.75,76.96,76.75,76.96,10146.0,70.8824,71.0763,70.8824,71.0763,10146.0
2021-06-15 14:20:00,76.94,76.94,76.88,76.92,5422.0,71.0579,71.0579,71.0025,71.0394,5422.0
2021-06-15 14:25:00,76.92,76.94,76.89,76.9,5850.0,71.0394,71.0579,71.0117,71.0209,5850.0
2021-06-15 14:30:00,76.91,76.92,76.85,76.89,9282.0,71.0302,71.0394,70.9748,71.0117,9282.0
2021-06-15 14:35:00,76.89,76.94,76.86,76.86,7592.0,71.0117,71.0579,70.984,70.984,7592.0
2021-06-15 14:40:00,76.85,76.92,76.83,76.92,4262.0,70.9748,71.0394,70.9563,71.0394,4262.0
2021-06-15 14:45:00,76.92,77.0,76.92,76.99,10426.0,71.0394,71.1133,71.0394,71.1041,10426.0
2021-06-15 14:50:00,77.0,77.01,76.93,77.01,7112.0,71.1133,71.1225,71.0486,71.1225,7112.0
2021-06-15 14:55:00,77.02,77.08,77.01,77.05,6386.0,71.1318,71.1872,71.1225,71.1595,6386.0
2021-06-15 15:00:00,76.99,77.02,76.89,76.89,14940.0,71.1041,71.1318,71.0117,71.0117,14940.0
2021-06-15 15:05:00,76.9,77.07,76.89,77.05,21260.0,71.0209,71.1779,71.0117,71.1595,21260.0
2021-06-15 15:10:00,77.07,77.07,77.01,77.01,19332.0,71.1779,71.1779,71.1225,71.1225,19332.0
2021-06-15 15:15:00,77.0,77.08,76.99,77.02,23436.0,71.1133,71.1872,71.1041,71.1318,23436.0
2021-06-15 15:20:00,77.02,77.03,76.95,76.95,16042.0,71.1318,71.141,71.0671,71.0671,16042.0
2021-06-15 15:25:00,76.97,77.0,76.95,76.96,5064.0,71.0856,71.1133,71.0671,71.0763,5064.0
2021-06-15 15:30:00,76.96,77.0,76.91,76.95,10028.0,71.0763,71.1133,71.0302,71.0671,10028.0
2021-06-15 15:35:00,76.95,76.95,76.75,76.93,42898.0,71.0671,71.0671,70.8824,71.0486,42898.0
2021-06-15 15:40:00,76.96,77.0,76.94,76.94,45120.0,71.0763,71.1133,71.0579,71.0579,45120.0
2021-06-15 15:45:00,76.94,77.06,76.92,77.03,72514.0,71.0579,71.1687,71.0394,71.141,72514.0
2021-06-15 15:50:00,77.04,77.06,76.82,76.85,37360.0,71.1502,71.1687,70.947,70.9748,37360.0
2021-06-15 15:55:00,76.89,77.04,76.89,77.04,79032.0,71.0117,71.1502,71.0117,71.1502,79032.0
2021-06-16 09:30:00,77.25,77.7,77.07,77.6,43000.0,71.3442,71.7598,71.1779,71.6674,43000.0
2021-06-16 09:35:00,77.61,77.65,77.33,77.61,12010.0,71.6767,71.7136,71.4181,71.6767,12010.0
2021-06-16 09:40:00,77.61,77.63,77.53,77.53,6008.0,71.6767,71.6951,71.6028,71.6028,6008.0
2021-06-16 09:45:00,77.53,77.53,77.37,77.37,9472.0,71.6028,71.6028,71.455,71.455,9472.0
2021-06-16 09:50:00,77.39,77.52,77.31,77.35,12860.0,71.4735,71.5935,71.3996,71.4365,12860.0
2021-06-16 09:55:00,77.39,77.6,77.39,77.58,11150.0,71.4735,71.6674,71.4735,71.6489,11150.0
2021-06-16 10:00:00,77.63,77.77,77.63,77.77,16824.0,71.6951,71.8244,71.6951,71.8244,16824.0
2021-06-16 10:05:00,77.78,77.87,77.71,77.71,14660.0,71.8337,71.9168,71.769,71.769,14660.0
2021-06-16 10:10:00,77.75,77.75,77.61,77.61,16144.0,71.806,71.806,71.6767,71.6767,16144.0
2021-06-16 10:15:00,77.64,77.65,77.5,77.51,8400.0,71.7044,71.7136,71.5751,71.5843,8400.0
2021-06-16 10:20:00,77.49,77.53,77.39,77.42,10598.0,71.5658,71.6028,71.4735,71.5012,10598.0
2021-06-16 10:25:00,77.42,77.44,77.34,77.34,9882.0,71.5012,71.5197,71.4273,71.4273,9882.0
2021-06-16 10:30:00,77.36,77.36,77.29,77.29,5630.0,71.4458,71.4458,71.3811,71.3811,5630.0
2021-06-16 10:35:00,77.29,77.39,77.2,77.39,11200.0,71.3811,71.4735,71.298,71.4735,11200.0
2021-06-16 10:40:00,77.39,77.4,77.32,77.36,8478.0,71.4735,71.4827,71.4088,71.4458,8478.0
2021-06-16 10:45:00,77.35,77.39,77.27,77.38,4600.0,71.4365,71.4735,71.3626,71.4642,4600.0
2021-06-16 10:50:00,77.38,77.39,77.29,77.32,6814.0,71.4642,71.4735,71.3811,71.4088,6814.0
2021-06-16 10:55:00,77.33,77.39,77.32,77.39,6456.0,71.4181,71.4735,71.4088,71.4735,6456.0
2021-06-16 11:00:00,77.38,77.42,77.35,77.35,18602.0,71.4642,71.5012,71.4365,71.4365,18602.0
2021-06-16 11:05:00,77.35,77.38,77.2,77.23,24584.0,71.4365,71.4642,71.298,71.3257,24584.0
2021-06-16 11:10:00,77.24,77.32,77.24,77.28,10226.0,71.3349,71.4088,71.3349,71.3719,10226.0
2021-06-16 11:15:00,77.28,77.46,77.28,77.4,152214.0,71.3719,71.5381,71.3719,71.4827,152214.0
2021-06-16 11:20:00,77.39,77.41,77.35,77.38,8818.0,71.4735,71.4919,71.4365,71.4642,8818.0
2021-06-16 11:25:00,77.39,77.41,77.38,77.41,15384.0,71.4735,71.4919,71.4642,71.4919,15384.0
2021-06-16 11:30:00,77.39,77.42,77.33,77.35,14608.0,71.4735,71.5012,71.4181,71.4365,14608.0
2021-06-16 11:35:00,77.36,77.38,77.32,77.33,11000.0,71.4458,71.4642,71.4088,71.4181,11000.0
2021-06-16 11:40:00,77.34,77.42,77.34,77.41,24248.0,71.4273,71.5012,71.4273,71.4919,24248.0
2021-06-16 11:45:00,77.41,77.56,77.41,77.56,11910.0,71.4919,71.6305,71.4919,71.6305,11910.0
2021-06-16 11:50:00,77.54,77.6,77.54,77.55,13854.0,71.612,71.6674,71.612,71.6212,13854.0
2021-06-16 11:55:00,77.53,77.53,77.49,77.49,3202.0,71.6028,71.6028,71.5658,71.5658,3202.0
2021-06-16 12:00:00,77.49,77.5,77.44,77.47,11602.0,71.5658,71.5751,71.5197,71.5474,11602.0
2021-06-16 12:05:00,77.46,77.47,77.27,77.3,7602.0,71.5381,71.5474,71.3626,71.3904,7602.0
2021-06-16 12:10:00,77.27,77.27,77.09,77.11,5862.0,71.3626,71.3626,71.1964,71.2149,5862.0
2021-06-16 12:15:00,77.11,77.22,77.1,77.15,5300.0,71.2149,71.3165,71.2056,71.2518,5300.0
2021-06-16 12:20:00,77.14,77.21,77.14,77.15,6606.0,71.2426,71.3072,71.2426,71.2518,6606.0
2021-06-16 12:25:00,77.11,77.24,77.01,77.24,11368.0,71.2149,71.3349,71.1225,71.3349,11368.0
2021-06-16 12:30:00,77.21,77.29,77.19,77.26,7000.0,71.3072,71.3811,71.2888,71.3534,7000.0
2021-06-16 12:35:00,77.28,77.31,77.22,77.22,6480.0,71.3719,71.3996,71.3165,71.3165,6480.0
2021-06-16 12:40:00,77.26,77.3,77.25,77.28,4604.0,71.3534,71.3904,71.3442,71.3719,4604.0
2021-06-16 12:45:00,77.27,77.36,77.25,77.36,4870.0,71.3626,71.4458,71.3442,71.4458,4870.0
2021-06-16 12:50:00,77.33,77.33,77.29,77.31,8636.0,71.4181,71.4181,71.3811,71.3996,8636.0
2021-06-16 12:55:00,77.3,77.38,77.3,77.36,7426.0,71.3904,71.4642,71.3904,71.4458,7426.0
2021-06-16 13:00:00,77.35,77.35,77.24,77.29,6638.0,71.4365,71.4365,71.3349,71.3811,6638.0
2021-06-16 13:05:00,77.29,77.29,77.21,77.23,18118.0,71.3811,71.3811,71.3072,71.3257,18118.0
2021-06-16 13:10:00,77.23,77.35,77.23,77.34,7760.0,71.3257,71.4365,71.3257,71.4273,7760.0
2021-06-16 13:15:00,77.34,77.35,77.25,77.3,20596.0,71.4273,71.4365,71.3442,71.3904,20596.0
2021-06-16 13:20:00,77.3,77.36,77.3,77.31,6668.0,71.3904,71.4458,71.3904,71.3996,6668.0
2021-06-16 13:25:00,77.31,77.31,77.19,77.22,5600.0,71.3996,71.3996,71.2888,71.3165,5600.0
2021-06-16 13:30:00,77.23,77.38,77.23,77.38,9648.0,71.3257,71.4642,71.3257,71.4642,9648.0
2021-06-16 13:35:00,77.39,77.45,77.37,77.39,6448.0,71.4735,71.5289,71.455,71.4735,6448.0
2021-06-16 13:40:00,77.38,77.38,77.29,77.29,8016.0,71.4642,71.4642,71.3811,71.3811,8016.0
2021-06-16 13:45:00,77.28,77.3,77.15,77.16,13722.0,71.3719,71.3904,71.2518,71.2611,13722.0
2021-06-16 13:50:00,77.19,77.27,77.18,77.21,14258.0,71.2888,71.3626,71.2795,71.3072,14258.0
2021-06-16 13:55:00,77.23,77.27,77.09,77.11,11758.0,71.3257,71.3626,71.1964,71.2149,11758.0
2021-06-16 14:00:00,77.1,77.1,76.27,76.38,88202.0,71.2056,71.2056,70.4391,70.5407,88202.0
2021-06-16 14:05:00,76.39,76.78,76.35,76.69,35160.0,70.5499,70.9101,70.513,70.827,35160.0
2021-06-16 14:10:00,76.63,76.7,76.28,76.32,17000.0,70.7716,70.8362,70.4483,70.4853,17000.0
2021-06-16 14:15:00,76.27,76.31,75.76,75.81,24190.0,70.4391,70.476,69.9681,70.0143,24190.0
2021-06-16 14:20:00,75.81,76.11,75.81,76.03,41282.0,70.0143,70.2913,70.0143,70.2174,41282.0
2021-06-16 14:25:00,76.04,76.29,76.01,76.27,33860.0,70.2267,70.4576,70.199,70.4391,33860.0
2021-06-16 14:30:00,76.21,76.28,75.89,75.94,45244.0,70.3837,70.4483,70.0881,70.1343,45244.0
2021-06-16 14:35:00,75.96,75.97,75.68,75.71,56094.0,70.1528,70.162,69.8942,69.9219,56094.0
2021-06-16 14:40:00,75.77,75.77,75.44,75.45,32838.0,69.9773,69.9773,69.6726,69.6818,32838.0
2021-06-16 14:45:00,75.45,75.74,75.43,75.56,55360.0,69.6818,69.9496,69.6633,69.7834,55360.0
2021-06-16 14:50:00,75.54,75.79,75.45,75.72,25304.0,69.7649,69.9958,69.6818,69.9311,25304.0
2021-06-16 14:55:00,75.79,75.88,75.66,75.71,16914.0,69.9958,70.0789,69.8757,69.9219,16914.0
2021-06-16 15:00:00,75.67,75.71,75.38,75.51,34768.0,69.885,69.9219,69.6171,69.7372,34768.0
2021-06-16 15:05:00,75.53,75.89,75.51,75.86,16160.0,69.7557,70.0881,69.7372,70.0604,16160.0
2021-06-16 15:10:00,75.86,76.11,75.86,76.11,16554.0,70.0604,70.2913,70.0604,70.2913,16554.0
2021-06-16 15:15:00,76.09,76.21,76.06,76.21,19852.0,70.2729,70.3837,70.2452,70.3837,19852.0
2021-06-16 15:20:00,76.23,76.35,76.16,76.31,18788.0,70.4022,70.513,70.3375,70.476,18788.0
2021-06-16 15:25:00,76.35,76.38,76.22,76.22,18156.0,70.513,70.5407,70.3929,70.3929,18156.0
2021-06-16 15:30:00,76.23,76.33,76.18,76.21,22480.0,70.4022,70.4945,70.356,70.3837,22480.0
2021-06-16 15:35:00,76.21,76.42,76.2,76.42,25822.0,70.3837,70.5776,70.3744,70.5776,25822.0
2021-06-16 15:40:00,76.41,76.61,76.36,76.36,31468.0,70.5684,70.7531,70.5222,70.5222,31468.0
2021-06-16 15:45:00,76.36,76.5,76.3,76.34,26826.0,70.5222,70.6515,70.4668,70.5037,26826.0
2021-06-16 15:50:00,76.28,76.33,76.16,76.2,50696.0,70.4483,70.4945,70.3375,70.3744,50696.0
2021-06-16 15:55:00,76.21,76.29,76.15,76.22,81984.0,70.3837,70.4576,70.3283,70.3929,81984.0
2021-06-17 09:30:00,75.88,76.0,75.31,75.87,43888.0,70.0789,70.1897,69.5525,70.0697,43888.0
2021-06-17 09:35:00,75.83,76.2,75.77,76.14,73250.0,70.0327,70.3744,69.9773,70.319,73250.0
2021-06-17 09:40:00,76.16,76.29,75.95,76.03,42526.0,70.3375,70.4576,70.1436,70.2174,42526.0
2021-06-17 09:45:00,76.0,76.16,75.94,75.95,28758.0,70.1897,70.3375,70.1343,70.1436,28758.0
2021-06-17 09:50:00,75.99,76.21,75.92,76.02,32182.0,70.1805,70.3837,70.1159,70.2082,32182.0
2021-06-17 09:55:00,76.03,76.04,75.89,75.89,18424.0,70.2174,70.2267,70.0881,70.0881,18424.0
2021-06-17 10:00:00,75.88,76.07,75.83,75.83,24758.0,70.0789,70.2544,70.0327,70.0327,24758.0
2021-06-17 10:05:00,75.9,75.96,75.64,75.67,25642.0,70.0974,70.1528,69.8573,69.885,25642.0
2021-06-17 10:10:00,75.64,75.72,75.58,75.7,49230.0,69.8573,69.9311,69.8018,69.9127,49230.0
2021-06-17 10:15:00,75.69,75.98,75.64,75.88,33136.0,69.9034,70.1713,69.8573,70.0789,33136.0
2021-06-17 10:20:00,75.91,76.01,75.85,75.99,53020.0,70.1066,70.199,70.0512,70.1805,53020.0
2021-06-17 10:25:00,75.97,76.17,75.94,76.11,46402.0,70.162,70.3467,70.1343,70.2913,46402.0
2021-06-17 10:30:00,76.14,76.31,76.04,76.21,46042.0,70.319,70.476,70.2267,70.3837,46042.0
2021-06-17 10:35:00,76.22,76.42,76.21,76.29,30962.0,70.3929,70.5776,70.3837,70.4576,30962.0
2021-06-17 10:40:00,76.28,76.3,76.16,76.17,22792.0,70.4483,70.4668,70.3375,70.3467,22792.0
2021-06-17 10:45:00,76.17,76.17,75.86,75.91,13236.0,70.3467,70.3467,70.0604,70.1066,13236.0
2021-06-17 10:50:00,75.89,75.97,75.85,75.91,5900.0,70.0881,70.162,70.0512,70.1066,5900.0
2021-06-17 10:55:00,75.88,75.91,75.69,75.78,32466.0,70.0789,70.1066,69.9034,69.9866,32466.0
2021-06-17 11:00:00,76.0,76.01,75.77,75.83,35218.0,70.1897,70.199,69.9773,70.0327,35218.0
2021-06-17 11:05:00,75.88,75.97,75.84,75.9,13440.0,70.0789,70.162,70.042,70.0974,13440.0
2021-06-17 11:10:00,75.92,75.92,75.72,75.78,36746.0,70.1159,70.1159,69.9311,69.9866,36746.0
2021-06-17 11:15:00,75.79,75.95,75.75,75.78,90188.0,69.9958,70.1436,69.9589,69.9866,90188.0
2021-06-17 11:20:00,75.83,75.93,75.6,75.88,48054.0,70.0327,70.1251,69.8203,70.0789,48054.0
2021-06-17 11:25:00,75.9,76.0,75.8,75.92,49120.0,70.0974,70.1897,70.005,70.1159,49120.0
2021-06-17 11:30:00,75.99,76.11,75.97,76.08,58074.0,70.1805,70.2913,70.162,70.2636,58074.0
2021-06-17 11:35:00,76.1,76.25,76.08,76.13,16670.0,70.2821,70.4206,70.2636,70.3098,16670.0
2021-06-17 11:40:00,76.13,76.16,75.97,75.97,24884.0,70.3098,70.3375,70.162,70.162,24884.0
2021-06-17 11:45:00,75.99,76.04,75.96,76.0,49960.0,70.1805,70.2267,70.1528,70.1897,49960.0
2021-06-17 11:50:00,76.01,76.01,75.74,75.81,78654.0,70.199,70.199,69.9496,70.0143,78654.0
2021-06-17 11:55:00,75.85,75.88,75.61,75.61,25438.0,70.0512,70.0789,69.8296,69.8296,25438.0
2021-06-17 12:00:00,75.62,75.62,75.47,75.5,52968.0,69.8388,69.8388,69.7003,69.728,52968.0
2021-06-17 12:05:00,75.52,75.52,75.12,75.19,42056.0,69.7464,69.7464,69.377,69.4417,42056.0
2021-06-17 12:10:00,75.2,75.28,75.17,75.2,12398.0,69.4509,69.5248,69.4232,69.4509,12398.0
2021-06-17 12:15:00,75.13,75.13,74.85,74.9,12670.0,69.3863,69.3863,69.1277,69.1738,12670.0
2021-06-17 12:20:00,74.88,74.88,74.57,74.64,23642.0,69.1554,69.1554,68.8691,68.9337,23642.0
2021-06-17 12:25:00,74.65,74.71,74.37,74.39,26018.0,68.9429,68.9984,68.6844,68.7028,26018.0
2021-06-17 12:30:00,74.37,74.47,74.23,74.47,21076.0,68.6844,68.7767,68.5551,68.7767,21076.0
2021-06-17 12:35:00,74.47,74.67,74.42,74.67,11070.0,68.7767,68.9614,68.7305,68.9614,11070.0
2021-06-17 12:40:00,74.69,74.75,74.54,74.58,18802.0,68.9799,69.0353,68.8414,68.8783,18802.0
2021-06-17 12:45:00,74.63,74.64,74.54,74.58,10924.0,68.9245,68.9337,68.8414,68.8783,10924.0
2021-06-17 12:50:00,74.64,74.76,74.54,74.66,15418.0,68.9337,69.0445,68.8414,68.9522,15418.0
2021-06-17 12:55:00,74.61,74.73,74.6,74.7,13276.0,68.906,69.0168,68.8968,68.9891,13276.0
2021-06-17 13:00:00,74.74,74.84,74.73,74.83,12208.0,69.0261,69.1184,69.0168,69.1092,12208.0
2021-06-17 13:05:00,74.85,75.04,74.85,74.86,23102.0,69.1277,69.3031,69.1277,69.1369,23102.0
2021-06-17 13:10:00,74.87,74.92,74.85,74.92,10922.0,69.1461,69.1923,69.1277,69.1923,10922.0
2021-06-17 13:15:00,74.96,74.98,74.86,74.89,10002.0,69.2292,69.2477,69.1369,69.1646,10002.0
2021-06-17 13:20:00,74.92,75.03,74.89,74.97,20462.0,69.1923,69.2939,69.1646,69.2385,20462.0
2021-06-17 13:25:00,74.98,75.11,74.91,75.05,11678.0,69.2477,69.3678,69.1831,69.3124,11678.0
2021-06-17 13:30:00,75.05,75.29,75.03,75.29,87188.0,69.3124,69.534,69.2939,69.534,87188.0
2021-06-17 13:35:00,75.27,75.33,75.23,75.29,11696.0,69.5155,69.571,69.4786,69.534,11696.0
2021-06-17 13:40:00,75.29,75.42,75.28,75.42,6336.0,69.534,69.6541,69.5248,69.6541,6336.0
2021-06-17 13:45:00,75.42,75.49,75.4,75.47,11012.0,69.6541,69.7187,69.6356,69.7003,11012.0
2021-06-17 13:50:00,75.49,75.5,75.39,75.4,19292.0,69.7187,69.728,69.6264,69.6356,19292.0
2021-06-17 13:55:00,75.36,75.36,75.25,75.32,15248.0,69.5987,69.5987,69.4971,69.5617,15248.0
2021-06-17 14:00:00,75.36,75.41,75.22,75.32,12388.0,69.5987,69.6448,69.4694,69.5617,12388.0
2021-06-17 14:05:00,75.33,75.36,75.26,75.28,10390.0,69.571,69.5987,69.5063,69.5248,10390.0
2021-06-17 14:10:00,75.26,75.39,75.26,75.39,7006.0,69.5063,69.6264,69.5063,69.6264,7006.0
2021-06-17 14:15:00,75.37,75.46,75.34,75.36,13446.0,69.6079,69.691,69.5802,69.5987,13446.0
2021-06-17 14:20:00,75.36,75.41,75.33,75.39,4400.0,69.5987,69.6448,69.571,69.6264,4400.0
2021-06-17 14:25:00,75.37,75.42,75.28,75.42,19386.0,69.6079,69.6541,69.5248,69.6541,19386.0
2021-06-17 14:30:00,75.42,75.42,75.27,75.33,15014.0,69.6541,69.6541,69.5155,69.571,15014.0
2021-06-17 14:35:00,75.33,75.35,75.28,75.3,42064.0,69.571,69.5894,69.5248,69.5433,42064.0
2021-06-17 14:40:00,75.32,75.34,75.27,75.32,22392.0,69.5617,69.5802,69.5155,69.5617,22392.0
2021-06-17 14:45:00,75.33,75.34,75.17,75.19,16526.0,69.571,69.5802,69.4232,69.4417,16526.0
2021-06-17 14:50:00,75.2,75.3,75.18,75.3,17526.0,69.4509,69.5433,69.4324,69.5433,17526.0
2021-06-17 14:55:00,75.31,75.33,75.26,75.26,15894.0,69.5525,69.571,69.5063,69.5063,15894.0
2021-06-17 15:00:00,75.25,75.36,75.17,75.32,24818.0,69.4971,69.5987,69.4232,69.5617,24818.0
2021-06-17 15:05:00,75.32,75.33,75.24,75.28,16642.0,69.5617,69.571,69.4878,69.5248,16642.0
2021-06-17 15:10:00,75.27,75.43,75.21,75.39,27524.0,69.5155,69.6633,69.4601,69.6264,27524.0
2021-06-17 15:15:00,75.39,75.39,75.28,75.3,13890.0,69.6264,69.6264,69.5248,69.5433,13890.0
2021-06-17 15:20:00,75.31,75.31,75.23,75.23,9000.0,69.5525,69.5525,69.4786,69.4786,9000.0
2021-06-17 15:25:00,75.23,75.28,75.2,75.27,22590.0,69.4786,69.5248,69.4509,69.5155,22590.0
2021-06-17 15:30:00,75.29,75.33,75.22,75.25,28758.0,69.534,69.571,69.4694,69.4971,28758.0
2021-06-17 15:35:00,75.22,75.29,75.14,75.22,39108.0,69.4694,69.534,69.3955,69.4694,39108.0
2021-06-17 15:40:00,75.22,75.3,75.19,75.24,36642.0,69.4694,69.5433,69.4417,69.4878,36642.0
2021-06-17 15:45:00,75.24,75.27,75.21,75.22,50412.0,69.4878,69.5155,69.4601,69.4694,50412.0
2021-06-17 15:50:00,75.27,75.35,75.14,75.22,76300.0,69.5155,69.5894,69.3955,69.4694,76300.0
2021-06-17 15:55:00,75.23,75.29,75.05,75.11,121508.0,69.4786,69.534,69.3124,69.3678,121508.0
2021-06-18 09:30:00,74.47,74.66,74.07,74.52,365892.0,68.7767,68.9522,68.4073,68.8229,365892.0
2021-06-18 09:35:00,74.38,74.38,74.08,74.23,18824.0,68.6936,68.6936,68.4165,68.5551,18824.0
2021-06-18 09:40:00,74.2,74.2,73.91,74.05,42250.0,68.5274,68.5274,68.2595,68.3888,42250.0
2021-06-18 09:45:00,74.01,74.01,73.75,73.83,15882.0,68.3519,68.3519,68.1118,68.1856,15882.0
2021-06-18 09:50:00,73.92,73.96,73.44,73.47,19100.0,68.2688,68.3057,67.8255,67.8532,19100.0
2021-06-18 09:55:00,73.51,73.89,73.51,73.89,19700.0,67.8901,68.2411,67.8901,68.2411,19700.0
2021-06-18 10:00:00,73.87,74.01,73.44,73.45,38840.0,68.2226,68.3519,67.8255,67.8347,38840.0
2021-06-18 10:05:00,73.49,73.74,73.45,73.7,31426.0,67.8716,68.1025,67.8347,68.0656,31426.0
2021-06-18 10:10:00,73.74,73.86,73.58,73.63,52960.0,68.1025,68.2133,67.9548,68.0009,52960.0
2021-06-18 10:15:00,73.62,73.76,73.52,73.52,20224.0,67.9917,68.121,67.8993,67.8993,20224.0
2021-06-18 10:20:00,73.52,73.67,73.44,73.54,28266.0,67.8993,68.0379,67.8255,67.9178,28266.0
2021-06-18 10:25:00,73.54,73.57,73.28,73.5,37038.0,67.9178,67.9455,67.6777,67.8809,37038.0
2021-06-18 10:30:00,73.46,73.54,73.2,73.53,24052.0,67.8439,67.9178,67.6038,67.9086,24052.0
2021-06-18 10:35:00,73.56,73.6,73.47,73.51,15414.0,67.9363,67.9732,67.8532,67.8901,15414.0
2021-06-18 10:40:00,73.49,73.49,73.29,73.31,14028.0,67.8716,67.8716,67.6869,67.7054,14028.0
2021-06-18 10:45:00,73.33,73.38,73.17,73.22,17506.0,67.7239,67.77,67.5761,67.6223,17506.0
2021-06-18 10:50:00,73.17,73.21,72.89,73.01,20616.0,67.5761,67.613,67.3175,67.4283,20616.0
2021-06-18 10:55:00,72.99,73.21,72.99,73.16,9636.0,67.4099,67.613,67.4099,67.5669,9636.0
2021-06-18 11:00:00,73.19,73.36,73.19,73.2,12024.0,67.5946,67.7516,67.5946,67.6038,12024.0
2021-06-18 11:05:00,73.2,73.24,73.12,73.12,9460.0,67.6038,67.6407,67.5299,67.5299,9460.0
2021-06-18 11:10:00,73.07,73.11,72.78,72.83,10270.0,67.4837,67.5207,67.2159,67.2621,10270.0
2021-06-18 11:15:00,72.8,72.88,72.8,72.86,14642.0,67.2344,67.3083,67.2344,67.2898,14642.0
2021-06-18 11:20:00,72.83,72.89,72.74,72.74,11270.0,67.2621,67.3175,67.179,67.179,11270.0
2021-06-18 11:25:00,72.72,72.72,72.45,72.52,36962.0,67.1605,67.1605,66.9111,66.9758,36962.0
2021-06-18 11:30:00,72.51,72.75,72.44,72.67,15126.0,66.9666,67.1882,66.9019,67.1143,15126.0
2021-06-18 11:35:00,72.66,72.83,72.63,72.81,15616.0,67.1051,67.2621,67.0774,67.2436,15616.0
2021-06-18 11:40:00,72.81,72.83,72.61,72.63,15250.0,67.2436,67.2621,67.0589,67.0774,15250.0
2021-06-18 11:45:00,72.64,72.7,72.58,72.63,24056.0,67.0866,67.142,67.0312,67.0774,24056.0
2021-06-18 11:50:00,72.64,72.7,72.57,72.57,22138.0,67.0866,67.142,67.022,67.022,22138.0
2021-06-18 11:55:00,72.55,72.66,72.55,72.63,16600.0,67.0035,67.1051,67.0035,67.0774,16600.0
2021-06-18 12:00:00,72.64,72.71,72.58,72.64,16836.0,67.0866,67.1513,67.0312,67.0866,16836.0
2021-06-18 12:05:00,72.67,72.77,72.66,72.73,13712.0,67.1143,67.2067,67.1051,67.1697,13712.0
2021-06-18 12:10:00,72.74,72.75,72.61,72.69,17002.0,67.179,67.1882,67.0589,67.1328,17002.0
2021-06-18 12:15:00,72.68,72.75,72.64,72.7,18098.0,67.1236,67.1882,67.0866,67.142,18098.0
2021-06-18 12:20:00,72.66,72.74,72.61,72.66,47530.0,67.1051,67.179,67.0589,67.1051,47530.0
2021-06-18 12:25:00,72.67,72.82,72.67,72.82,16426.0,67.1143,67.2529,67.1143,67.2529,16426.0
2021-06-18 12:30:00,72.83,72.88,72.79,72.88,14408.0,67.2621,67.3083,67.2251,67.3083,14408.0
2021-06-18 12:35:00,72.88,72.92,72.83,72.86,7810.0,67.3083,67.3452,67.2621,67.2898,7810.0
2021-06-18 12:40:00,72.86,72.89,72.75,72.75,28812.0,67.2898,67.3175,67.1882,67.1882,28812.0
2021-06-18 12:45:00,72.75,72.75,72.6,72.66,13756.0,67.1882,67.1882,67.0497,67.1051,13756.0
2021-06-18 12:50:00,72.64,72.71,72.58,72.65,14550.0,67.0866,67.1513,67.0312,67.0958,14550.0
2021-06-18 12:55:00,72.6,72.71,72.6,72.7,14490.0,67.0497,67.1513,67.0497,67.142,14490.0
2021-06-18 13:00:00,72.68,72.69,72.63,72.64,11430.0,67.1236,67.1328,67.0774,67.0866,11430.0
2021-06-18 13:05:00,72.63,72.7,72.61,72.67,12974.0,67.0774,67.142,67.0589,67.1143,12974.0
2021-06-18 13:10:00,72.67,72.85,72.67,72.85,6974.0,67.1143,67.2806,67.1143,67.2806,6974.0
2021-06-18 13:15:00,72.83,72.83,72.79,72.83,7816.0,67.2621,67.2621,67.2251,67.2621,7816.0
2021-06-18 13:20:00,72.83,72.83,72.69,72.73,8258.0,67.2621,67.2621,67.1328,67.1697,8258.0
2021-06-18 13:25:00,72.75,72.78,72.66,72.69,18400.0,67.1882,67.2159,67.1051,67.1328,18400.0
2021-06-18 13:30:00,72.7,72.86,72.69,72.86,4600.0,67.142,67.2898,67.1328,67.2898,4600.0
2021-06-18 13:35:00,72.85,72.95,72.85,72.91,10346.0,67.2806,67.3729,67.2806,67.336,10346.0
2021-06-18 13:40:00,72.92,72.99,72.92,72.94,7424.0,67.3452,67.4099,67.3452,67.3637,7424.0
2021-06-18 13:45:00,72.94,72.94,72.81,72.81,8756.0,67.3637,67.3637,67.2436,67.2436,8756.0
2021-06-18 13:50:00,72.79,72.81,72.72,72.73,18662.0,67.2251,67.2436,67.1605,67.1697,18662.0
2021-06-18 13:55:00,72.73,72.73,72.67,72.72,7600.0,67.1697,67.1697,67.1143,67.1605,7600.0
2021-06-18 14:00:00,72.71,72.86,72.63,72.73,31158.0,67.1513,67.2898,67.0774,67.1697,31158.0
2021-06-18 14:05:00,72.71,72.75,72.62,72.63,11250.0,67.1513,67.1882,67.0681,67.0774,11250.0
2021-06-18 14:10:00,72.64,72.65,72.54,72.55,15770.0,67.0866,67.0958,66.9943,67.0035,15770.0
2021-06-18 14:15:00,72.56,72.57,72.48,72.5,20396.0,67.0127,67.022,66.9388,66.9573,20396.0
2021-06-18 14:20:00,72.5,72.56,72.46,72.5,12024.0,66.9573,67.0127,66.9204,66.9573,12024.0
2021-06-18 14:25:00,72.52,72.58,72.46,72.57,13428.0,66.9758,67.0312,66.9204,67.022,13428.0
2021-06-18 14:30:00,72.56,72.67,72.56,72.63,14002.0,67.0127,67.1143,67.0127,67.0774,14002.0
2021-06-18 14:35:00,72.64,72.66,72.52,72.58,9254.0,67.0866,67.1051,66.9758,67.0312,9254.0
2021-06-18 14:40:00,72.6,72.6,72.5,72.53,23094.0,67.0497,67.0497,66.9573,66.985,23094.0
2021-06-18 14:45:00,72.54,72.55,72.44,72.45,33030.0,66.9943,67.0035,66.9019,66.9111,33030.0
2021-06-18 14:50:00,72.42,72.46,72.31,72.33,20776.0,66.8834,66.9204,66.7818,66.8003,20776.0
2021-06-18 14:55:00,72.32,72.35,72.2,72.26,14570.0,66.7911,66.8188,66.6803,66.7357,14570.0
2021-06-18 15:00:00,72.23,72.35,72.16,72.22,15564.0,66.708,66.8188,66.6433,66.6987,15564.0
2021-06-18 15:05:00,72.23,72.23,72.04,72.07,37016.0,66.708,66.708,66.5325,66.5602,37016.0
2021-06-18 15:10:00,72.1,72.24,72.08,72.23,32908.0,66.5879,66.7172,66.5694,66.708,32908.0
2021-06-18 15:15:00,72.22,72.42,72.22,72.42,28306.0,66.6987,66.8834,66.6987,66.8834,28306.0
2021-06-18 15:20:00,72.45,72.64,72.45,72.64,14608.0,66.9111,67.0866,66.9111,67.0866,14608.0
2021-06-18 15:25:00,72.64,72.66,72.54,72.64,45898.0,67.0866,67.1051,66.9943,67.0866,45898.0
2021-06-18 15:30:00,72.64,72.75,72.58,72.75,31066.0,67.0866,67.1882,67.0312,67.1882,31066.0
2021-06-18 15:35:00,72.75,73.07,72.75,73.02,53440.0,67.1882,67.4837,67.1882,67.4376,53440.0
2021-06-18 15:40:00,73.01,73.22,72.94,73.19,166650.0,67.4283,67.6223,67.3637,67.5946,166650.0
2021-06-18 15:45:00,73.17,73.22,72.94,72.94,41166.0,67.5761,67.6223,67.3637,67.3637,41166.0
2021-06-18 15:50:00,72.94,73.06,72.65,72.95,179166.0,67.3637,67.4745,67.0958,67.3729,179166.0
2021-06-18 15:55:00,72.94,73.06,72.73,72.81,351158.0,67.3637,67.4745,67.1697,67.2436,351158.0
2021-06-21 09:30:00,73.31,73.8,72.76,72.81,57910.0,67.7054,68.1579,67.1974,67.2436,57910.0
2021-06-21 09:35:00,72.72,72.99,72.72,72.95,10818.0,67.1605,67.4099,67.1605,67.3729,10818.0
2021-06-21 09:40:00,72.95,73.32,72.87,73.26,28758.0,67.3729,67.7146,67.299,67.6592,28758.0
2021-06-21 09:45:00,73.28,73.65,73.22,73.65,20764.0,67.6777,68.0194,67.6223,68.0194,20764.0
2021-06-21 09:50:00,73.6,73.87,73.41,73.82,21174.0,67.9732,68.2226,67.7977,68.1764,21174.0
2021-06-21 09:55:00,73.86,74.06,73.83,74.0,13172.0,68.2133,68.3981,68.1856,68.3426,13172.0
2021-06-21 10:00:00,74.01,74.07,73.81,73.83,21790.0,68.3519,68.4073,68.1672,68.1856,21790.0
2021-06-21 10:05:00,73.89,74.1,73.83,74.1,33700.0,68.2411,68.435,68.1856,68.435,33700.0
2021-06-21 10:10:00,74.08,74.08,73.62,73.76,32138.0,68.4165,68.4165,67.9917,68.121,32138.0
2021-06-21 10:15:00,73.81,73.86,73.55,73.55,6704.0,68.1672,68.2133,67.927,67.927,6704.0
2021-06-21 10:20:00,73.53,73.69,73.5,73.58,5418.0,67.9086,68.0563,67.8809,67.9548,5418.0
2021-06-21 10:25:00,73.56,73.8,73.56,73.73,8334.0,67.9363,68.1579,67.9363,68.0933,8334.0
2021-06-21 10:30:00,73.67,73.85,73.67,73.85,11048.0,68.0379,68.2041,68.0379,68.2041,11048.0
2021-06-21 10:35:00,73.88,74.14,73.87,74.03,12236.0,68.2318,68.4719,68.2226,68.3703,12236.0
2021-06-21 10:40:00,74.06,74.08,73.89,73.94,10752.0,68.3981,68.4165,68.2411,68.2872,10752.0
2021-06-21 10:45:00,74.03,74.04,73.9,73.95,15616.0,68.3703,68.3796,68.2503,68.2965,15616.0
2021-06-21 10:50:00,73.97,74.02,73.86,73.86,20106.0,68.3149,68.3611,68.2133,68.2133,20106.0
2021-06-21 10:55:00,73.88,73.92,73.7,73.73,27840.0,68.2318,68.2688,68.0656,68.0933,27840.0
2021-06-21 11:00:00,73.74,73.86,73.73,73.73,8588.0,68.1025,68.2133,68.0933,68.0933,8588.0
2021-06-21 11:05:00,73.73,73.92,73.73,73.9,12730.0,68.0933,68.2688,68.0933,68.2503,12730.0
2021-06-21 11:10:00,73.94,73.94,73.76,73.79,15424.0,68.2872,68.2872,68.121,68.1487,15424.0
2021-06-21 11:15:00,73.81,73.82,73.69,73.71,30678.0,68.1672,68.1764,68.0563,68.0748,30678.0
2021-06-21 11:20:00,73.67,73.7,73.58,73.67,21744.0,68.0379,68.0656,67.9548,68.0379,21744.0
2021-06-21 11:25:00,73.68,73.74,73.59,73.66,8104.0,68.0471,68.1025,67.964,68.0286,8104.0
2021-06-21 11:30:00,73.66,73.73,73.64,73.67,5468.0,68.0286,68.0933,68.0102,68.0379,5468.0
2021-06-21 11:35:00,73.7,73.71,73.62,73.71,5760.0,68.0656,68.0748,67.9917,68.0748,5760.0
2021-06-21 11:40:00,73.77,73.87,73.74,73.85,7934.0,68.1302,68.2226,68.1025,68.2041,7934.0
2021-06-21 11:45:00,73.86,73.87,73.76,73.76,4810.0,68.2133,68.2226,68.121,68.121,4810.0
2021-06-21 11:50:00,73.8,73.81,73.7,73.7,5600.0,68.1579,68.1672,68.0656,68.0656,5600.0
2021-06-21 11:55:00,73.76,73.86,73.73,73.82,5130.0,68.121,68.2133,68.0933,68.1764,5130.0
2021-06-21 12:00:00,73.83,73.89,73.78,73.83,6018.0,68.1856,68.2411,68.1395,68.1856,6018.0
2021-06-21 12:05:00,73.81,73.89,73.79,73.81,5644.0,68.1672,68.2411,68.1487,68.1672,5644.0
2021-06-21 12:10:00,73.81,73.85,73.79,73.85,5370.0,68.1672,68.2041,68.1487,68.2041,5370.0
2021-06-21 12:15:00,73.84,73.94,73.83,73.92,6184.0,68.1949,68.2872,68.1856,68.2688,6184.0
2021-06-21 12:20:00,73.94,73.94,73.79,73.8,8820.0,68.2872,68.2872,68.1487,68.1579,8820.0
2021-06-21 12:25:00,73.8,73.92,73.8,73.86,11790.0,68.1579,68.2688,68.1579,68.2133,11790.0
2021-06-21 12:30:00,73.88,73.89,73.82,73.83,8670.0,68.2318,68.2411,68.1764,68.1856,8670.0
2021-06-21 12:35:00,73.88,73.91,73.85,73.85,3200.0,68.2318,68.2595,68.2041,68.2041,3200.0
2021-06-21 12:40:00,73.86,73.86,73.77,73.77,7534.0,68.2133,68.2133,68.1302,68.1302,7534.0
2021-06-21 12:45:00,73.78,73.85,73.74,73.77,6706.0,68.1395,68.2041,68.1025,68.1302,6706.0
2021-06-21 12:50:00,73.74,73.83,73.74,73.83,3400.0,68.1025,68.1856,68.1025,68.1856,3400.0
2021-06-21 12:55:00,73.8,73.83,73.75,73.75,6894.0,68.1579,68.1856,68.1118,68.1118,6894.0
2021-06-21 13:00:00,73.73,73.75,73.71,73.75,3800.0,68.0933,68.1118,68.0748,68.1118,3800.0
2021-06-21 13:05:00,73.76,73.77,73.72,73.76,3000.0,68.121,68.1302,68.084,68.121,3000.0
2021-06-21 13:10:00,73.71,73.75,73.67,73.7,6734.0,68.0748,68.1118,68.0379,68.0656,6734.0
2021-06-21 13:15:00,73.71,73.8,73.71,73.8,4346.0,68.0748,68.1579,68.0748,68.1579,4346.0
2021-06-21 13:20:00,73.8,73.81,73.72,73.72,8342.0,68.1579,68.1672,68.084,68.084,8342.0
2021-06-21 13:25:00,73.76,73.79,73.69,73.69,53482.0,68.121,68.1487,68.0563,68.0563,53482.0
2021-06-21 13:30:00,73.69,73.7,73.65,73.65,18274.0,68.0563,68.0656,68.0194,68.0194,18274.0
2021-06-21 13:35:00,73.64,73.64,73.59,73.63,22352.0,68.0102,68.0102,67.964,68.0009,22352.0
2021-06-21 13:40:00,73.65,73.68,73.57,73.58,26026.0,68.0194,68.0471,67.9455,67.9548,26026.0
2021-06-21 13:45:00,73.58,73.7,73.56,73.69,69816.0,67.9548,68.0656,67.9363,68.0563,69816.0
2021-06-21 13:50:00,73.7,73.73,73.69,73.7,168072.0,68.0656,68.0933,68.0563,68.0656,168072.0
2021-06-21 13:55:00,73.7,73.81,73.69,73.81,67126.0,68.0656,68.1672,68.0563,68.1672,67126.0
2021-06-21 14:00:00,73.82,73.85,73.72,73.75,28562.0,68.1764,68.2041,68.084,68.1118,28562.0
2021-06-21 14:05:00,73.81,73.85,73.8,73.81,10812.0,68.1672,68.2041,68.1579,68.1672,10812.0
2021-06-21 14:10:00,73.8,73.85,73.8,73.83,5976.0,68.1579,68.2041,68.1579,68.1856,5976.0
2021-06-21 14:15:00,73.83,73.85,73.78,73.8,6800.0,68.1856,68.2041,68.1395,68.1579,6800.0
2021-06-21 14:20:00,73.81,73.85,73.79,73.82,9412.0,68.1672,68.2041,68.1487,68.1764,9412.0
2021-06-21 14:25:00,73.82,73.83,73.78,73.82,20170.0,68.1764,68.1856,68.1395,68.1764,20170.0
2021-06-21 14:30:00,73.81,73.82,73.69,73.79,5400.0,68.1672,68.1764,68.0563,68.1487,5400.0
2021-06-21 14:35:00,73.81,73.83,73.66,73.68,12702.0,68.1672,68.1856,68.0286,68.0471,12702.0
2021-06-21 14:40:00,73.67,73.75,73.67,73.75,15800.0,68.0379,68.1118,68.0379,68.1118,15800.0
2021-06-21 14:45:00,73.73,73.77,73.72,73.73,6644.0,68.0933,68.1302,68.084,68.0933,6644.0
2021-06-21 14:50:00,73.75,73.87,73.74,73.87,22926.0,68.1118,68.2226,68.1025,68.2226,22926.0
2021-06-21 14:55:00,73.86,73.97,73.84,73.97,19856.0,68.2133,68.3149,68.1949,68.3149,19856.0
2021-06-21 15:00:00,73.95,74.0,73.91,73.99,7660.0,68.2965,68.3426,68.2595,68.3334,7660.0
2021-06-21 15:05:00,73.99,74.02,73.95,73.98,14000.0,68.3334,68.3611,68.2965,68.3242,14000.0
2021-06-21 15:10:00,73.97,73.99,73.93,73.94,9080.0,68.3149,68.3334,68.278,68.2872,9080.0
2021-06-21 15:15:00,73.92,73.94,73.82,73.87,10106.0,68.2688,68.2872,68.1764,68.2226,10106.0
2021-06-21 15:20:00,73.86,73.88,73.75,73.78,8090.0,68.2133,68.2318,68.1118,68.1395,8090.0
2021-06-21 15:25:00,73.78,73.83,73.72,73.83,6446.0,68.1395,68.1856,68.084,68.1856,6446.0
2021-06-21 15:30:00,73.82,73.92,73.76,73.88,15976.0,68.1764,68.2688,68.121,68.2318,15976.0
2021-06-21 15:35:00,73.92,73.96,73.86,73.94,10286.0,68.2688,68.3057,68.2133,68.2872,10286.0
2021-06-21 15:40:00,73.95,73.96,73.89,73.9,16264.0,68.2965,68.3057,68.2411,68.2503,16264.0
2021-06-21 15:45:00,73.89,73.92,73.85,73.86,26950.0,68.2411,68.2688,68.2041,68.2133,26950.0
2021-06-21 15:50:00,73.85,73.96,73.84,73.92,78262.0,68.2041,68.3057,68.1949,68.2688,78262.0
2021-06-21 15:55:00,73.92,73.94,73.81,73.89,210854.0,68.2688,68.2872,68.1672,68.2411,210854.0
2021-06-22 09:30:00,73.79,73.89,73.04,73.46,54488.0,68.1487,68.2411,67.456,67.8439,54488.0
2021-06-22 09:35:00,73.37,73.53,73.25,73.33,20172.0,67.7608,67.9086,67.65,67.7239,20172.0
2021-06-22 09:40:00,73.36,73.44,73.08,73.14,20648.0,67.7516,67.8255,67.493,67.5484,20648.0
2021-06-22 09:45:00,73.21,73.53,73.17,73.25,24702.0,67.613,67.9086,67.5761,67.65,24702.0
2021-06-22 09:50:00,73.27,73.4,73.27,73.33,17924.0,67.6685,67.7885,67.6685,67.7239,17924.0
2021-06-22 09:55:00,73.4,73.5,73.36,73.39,9452.0,67.7885,67.8809,67.7516,67.7793,9452.0
2021-06-22 10:00:00,73.39,73.45,73.17,73.28,14914.0,67.7793,67.8347,67.5761,67.6777,14914.0
2021-06-22 10:05:00,73.27,73.38,73.2,73.33,8912.0,67.6685,67.77,67.6038,67.7239,8912.0
2021-06-22 10:10:00,73.38,73.39,73.23,73.39,17252.0,67.77,67.7793,67.6315,67.7793,17252.0
2021-06-22 10:15:00,73.37,73.39,73.23,73.33,10472.0,67.7608,67.7793,67.6315,67.7239,10472.0
2021-06-22 10:20:00,73.33,73.33,73.21,73.24,15246.0,67.7239,67.7239,67.613,67.6407,15246.0
2021-06-22 10:25:00,73.24,73.31,73.2,73.26,5918.0,67.6407,67.7054,67.6038,67.6592,5918.0
2021-06-22 10:30:00,73.26,73.33,73.16,73.17,25626.0,67.6592,67.7239,67.5669,67.5761,25626.0
2021-06-22 10:35:00,73.21,73.25,73.14,73.17,12252.0,67.613,67.65,67.5484,67.5761,12252.0
2021-06-22 10:40:00,73.19,73.27,73.17,73.17,15298.0,67.5946,67.6685,67.5761,67.5761,15298.0
2021-06-22 10:45:00,73.14,73.33,73.14,73.29,19324.0,67.5484,67.7239,67.5484,67.6869,19324.0
2021-06-22 10:50:00,73.25,73.42,73.25,73.36,48120.0,67.65,67.807,67.65,67.7516,48120.0
2021-06-22 10:55:00,73.38,73.47,73.36,73.47,139636.0,67.77,67.8532,67.7516,67.8532,139636.0
2021-06-22 11:00:00,73.48,73.61,73.44,73.61,9740.0,67.8624,67.9825,67.8255,67.9825,9740.0
2021-06-22 11:05:00,73.61,73.7,73.55,73.67,8360.0,67.9825,68.0656,67.927,68.0379,8360.0
2021-06-22 11:10:00,73.7,73.74,73.69,73.73,20494.0,68.0656,68.1025,68.0563,68.0933,20494.0
2021-06-22 11:15:00,73.75,73.75,73.67,73.67,8746.0,68.1118,68.1118,68.0379,68.0379,8746.0
2021-06-22 11:20:00,73.74,73.81,73.7,73.77,22992.0,68.1025,68.1672,68.0656,68.1302,22992.0
2021-06-22 11:25:00,73.76,73.83,73.72,73.83,17000.0,68.121,68.1856,68.084,68.1856,17000.0
2021-06-22 11:30:00,73.85,73.86,73.8,73.81,9586.0,68.2041,68.2133,68.1579,68.1672,9586.0
2021-06-22 11:35:00,73.8,73.81,73.68,73.68,12704.0,68.1579,68.1672,68.0471,68.0471,12704.0
2021-06-22 11:40:00,73.67,73.67,73.58,73.6,8142.0,68.0379,68.0379,67.9548,67.9732,8142.0
2021-06-22 11:45:00,73.58,73.59,73.56,73.58,2616.0,67.9548,67.964,67.9363,67.9548,2616.0
2021-06-22 11:50:00,73.62,73.64,73.58,73.58,22862.0,67.9917,68.0102,67.9548,67.9548,22862.0
2021-06-22 11:55:00,73.58,73.59,73.53,73.58,4100.0,67.9548,67.964,67.9086,67.9548,4100.0
2021-06-22 12:00:00,73.58,73.68,73.58,73.64,38380.0,67.9548,68.0471,67.9548,68.0102,38380.0
2021-06-22 12:05:00,73.65,73.68,73.58,73.58,19790.0,68.0194,68.0471,67.9548,67.9548,19790.0
2021-06-22 12:10:00,73.58,73.59,73.5,73.57,4568.0,67.9548,67.964,67.8809,67.9455,4568.0
2021-06-22 12:15:00,73.54,73.54,73.42,73.47,5668.0,67.9178,67.9178,67.807,67.8532,5668.0
2021-06-22 12:20:00,73.5,73.55,73.5,73.52,4968.0,67.8809,67.927,67.8809,67.8993,4968.0
2021-06-22 12:25:00,73.53,73.55,73.53,73.54,7448.0,67.9086,67.927,67.9086,67.9178,7448.0
2021-06-22 12:30:00,73.52,73.54,73.46,73.48,7454.0,67.8993,67.9178,67.8439,67.8624,7454.0
2021-06-22 12:35:00,73.5,73.5,73.44,73.45,4652.0,67.8809,67.8809,67.8255,67.8347,4652.0
2021-06-22 12:40:00,73.42,73.49,73.41,73.49,4200.0,67.807,67.8716,67.7977,67.8716,4200.0
2021-06-22 12:45:00,73.5,73.5,73.46,73.46,2414.0,67.8809,67.8809,67.8439,67.8439,2414.0
2021-06-22 12:50:00,73.45,73.5,73.42,73.44,6380.0,67.8347,67.8809,67.807,67.8255,6380.0
2021-06-22 12:55:00,73.43,73.46,73.33,73.36,5142.0,67.8162,67.8439,67.7239,67.7516,5142.0
2021-06-22 13:00:00,73.36,73.41,73.3,73.33,3916.0,67.7516,67.7977,67.6962,67.7239,3916.0
2021-06-22 13:05:00,73.33,73.36,73.33,73.33,4048.0,67.7239,67.7516,67.7239,67.7239,4048.0
2021-06-22 13:10:00,73.38,73.38,73.29,73.29,5568.0,67.77,67.77,67.6869,67.6869,5568.0
2021-06-22 13:15:00,73.27,73.27,73.22,73.25,2278.0,67.6685,67.6685,67.6223,67.65,2278.0
2021-06-22 13:20:00,73.24,73.29,73.23,73.27,11922.0,67.6407,67.6869,67.6315,67.6685,11922.0
2021-06-22 13:25:00,73.25,73.29,73.25,73.27,37194.0,67.65,67.6869,67.65,67.6685,37194.0
2021-06-22 13:30:00,73.27,73.38,73.27,73.31,54746.0,67.6685,67.77,67.6685,67.7054,54746.0
2021-06-22 13:35:00,73.34,73.36,73.32,73.35,2828.0,67.7331,67.7516,67.7146,67.7423,2828.0
2021-06-22 13:40:00,73.33,73.38,73.32,73.36,5634.0,67.7239,67.77,67.7146,67.7516,5634.0
2021-06-22 13:45:00,73.38,73.38,73.36,73.36,8258.0,67.77,67.77,67.7516,67.7516,8258.0
2021-06-22 13:50:00,73.38,73.42,73.37,73.42,19686.0,67.77,67.807,67.7608,67.807,19686.0
2021-06-22 13:55:00,73.42,73.42,73.36,73.41,3114.0,67.807,67.807,67.7516,67.7977,3114.0
2021-06-22 14:00:00,73.4,73.4,73.28,73.3,9106.0,67.7885,67.7885,67.6777,67.6962,9106.0
2021-06-22 14:05:00,73.28,73.32,73.2,73.22,30694.0,67.6777,67.7146,67.6038,67.6223,30694.0
2021-06-22 14:10:00,73.22,73.22,73.14,73.17,3544.0,67.6223,67.6223,67.5484,67.5761,3544.0
2021-06-22 14:15:00,73.19,73.19,73.08,73.1,7624.0,67.5946,67.5946,67.493,67.5114,7624.0
2021-06-22 14:20:00,73.06,73.13,73.04,73.1,5742.0,67.4745,67.5392,67.456,67.5114,5742.0
2021-06-22 14:25:00,73.08,73.11,73.05,73.05,9274.0,67.493,67.5207,67.4653,67.4653,9274.0
2021-06-22 14:30:00,73.03,73.04,72.96,73.0,14326.0,67.4468,67.456,67.3821,67.4191,14326.0
2021-06-22 14:35:00,72.99,73.0,72.89,72.96,10924.0,67.4099,67.4191,67.3175,67.3821,10924.0
2021-06-22 14:40:00,72.95,72.98,72.86,72.89,7356.0,67.3729,67.4006,67.2898,67.3175,7356.0
2021-06-22 14:45:00,72.92,72.92,72.86,72.91,6238.0,67.3452,67.3452,67.2898,67.336,6238.0
2021-06-22 14:50:00,72.88,73.0,72.88,73.0,6528.0,67.3083,67.4191,67.3083,67.4191,6528.0
2021-06-22 14:55:00,73.0,73.1,72.99,73.08,59890.0,67.4191,67.5114,67.4099,67.493,59890.0
2021-06-22 15:00:00,73.06,73.14,73.05,73.11,19982.0,67.4745,67.5484,67.4653,67.5207,19982.0
2021-06-22 15:05:00,73.13,73.17,73.09,73.17,28504.0,67.5392,67.5761,67.5022,67.5761,28504.0
2021-06-22 15:10:00,73.18,73.2,73.14,73.17,33864.0,67.5853,67.6038,67.5484,67.5761,33864.0
2021-06-22 15:15:00,73.19,73.25,73.12,73.25,40704.0,67.5946,67.65,67.5299,67.65,40704.0
2021-06-22 15:20:00,73.25,73.3,73.21,73.25,43172.0,67.65,67.6962,67.613,67.65,43172.0
2021-06-22 15:25:00,73.25,73.25,73.19,73.2,51892.0,67.65,67.65,67.5946,67.6038,51892.0
2021-06-22 15:30:00,73.22,73.28,73.14,73.2,42880.0,67.6223,67.6777,67.5484,67.6038,42880.0
2021-06-22 15:35:00,73.2,73.2,73.14,73.19,31968.0,67.6038,67.6038,67.5484,67.5946,31968.0
2021-06-22 15:40:00,73.2,73.23,73.14,73.21,31744.0,67.6038,67.6315,67.5484,67.613,31744.0
2021-06-22 15:45:00,73.2,73.25,73.11,73.12,97896.0,67.6038,67.65,67.5207,67.5299,97896.0
2021-06-22 15:50:00,73.11,73.13,72.97,73.0,145640.0,67.5207,67.5392,67.3914,67.4191,145640.0
2021-06-22 15:55:00,73.0,73.01,72.89,72.9,265438.0,67.4191,67.4283,67.3175,67.3267,265438.0
2021-06-23 09:30:00,72.83,73.31,72.74,73.0,45226.0,67.2621,67.7054,67.179,67.4191,45226.0
2021-06-23 09:35:00,72.98,73.06,72.95,72.98,17306.0,67.4006,67.4745,67.3729,67.4006,17306.0
2021-06-23 09:40:00,73.04,73.25,72.99,73.23,15514.0,67.456,67.65,67.4099,67.6315,15514.0
2021-06-23 09:45:00,73.23,73.3,73.08,73.14,30182.0,67.6315,67.6962,67.493,67.5484,30182.0
2021-06-23 09:50:00,73.08,73.23,73.01,73.13,24458.0,67.493,67.6315,67.4283,67.5392,24458.0
2021-06-23 09:55:00,73.21,73.63,73.2,73.59,40462.0,67.613,68.0009,67.6038,67.964,40462.0
2021-06-23 10:00:00,73.6,73.64,73.51,73.58,7096.0,67.9732,68.0102,67.8901,67.9548,7096.0
2021-06-23 10:05:00,73.6,73.63,73.54,73.59,8178.0,67.9732,68.0009,67.9178,67.964,8178.0
2021-06-23 10:10:00,73.58,73.75,73.56,73.7,14168.0,67.9548,68.1118,67.9363,68.0656,14168.0
2021-06-23 10:15:00,73.74,73.76,73.67,73.67,7322.0,68.1025,68.121,68.0379,68.0379,7322.0
2021-06-23 10:20:00,73.69,73.74,73.58,73.63,7944.0,68.0563,68.1025,67.9548,68.0009,7944.0
2021-06-23 10:25:00,73.66,73.67,73.55,73.62,10774.0,68.0286,68.0379,67.927,67.9917,10774.0
2021-06-23 10:30:00,73.62,73.64,73.57,73.64,10200.0,67.9917,68.0102,67.9455,68.0102,10200.0
2021-06-23 10:35:00,73.64,73.71,73.59,73.59,10814.0,68.0102,68.0748,67.964,67.964,10814.0
2021-06-23 10:40:00,73.59,73.6,73.46,73.5,5700.0,67.964,67.9732,67.8439,67.8809,5700.0
2021-06-23 10:45:00,73.5,73.58,73.42,73.42,6804.0,67.8809,67.9548,67.807,67.807,6804.0
2021-06-23 10:50:00,73.39,73.49,73.36,73.47,7000.0,67.7793,67.8716,67.7516,67.8532,7000.0
2021-06-23 10:55:00,73.44,73.47,73.38,73.44,3400.0,67.8255,67.8532,67.77,67.8255,3400.0
2021-06-23 11:00:00,73.49,73.5,73.36,73.44,18000.0,67.8716,67.8809,67.7516,67.8255,18000.0
2021-06-23 11:05:00,73.46,73.5,73.4,73.4,10080.0,67.8439,67.8809,67.7885,67.7885,10080.0
2021-06-23 11:10:00,73.44,73.5,73.42,73.5,12170.0,67.8255,67.8809,67.807,67.8809,12170.0
2021-06-23 11:15:00,73.53,73.54,73.39,73.44,7620.0,67.9086,67.9178,67.7793,67.8255,7620.0
2021-06-23 11:20:00,73.47,73.54,73.47,73.53,13636.0,67.8532,67.9178,67.8532,67.9086,13636.0
2021-06-23 11:25:00,73.52,73.58,73.46,73.46,17770.0,67.8993,67.9548,67.8439,67.8439,17770.0
2021-06-23 11:30:00,73.46,73.48,73.38,73.41,7200.0,67.8439,67.8624,67.77,67.7977,7200.0
2021-06-23 11:35:00,73.4,73.51,73.37,73.51,6824.0,67.7885,67.8901,67.7608,67.8901,6824.0
2021-06-23 11:40:00,73.55,73.57,73.53,73.55,6540.0,67.927,67.9455,67.9086,67.927,6540.0
2021-06-23 11:45:00,73.57,73.6,73.56,73.58,6124.0,67.9455,67.9732,67.9363,67.9548,6124.0
2021-06-23 11:50:00,73.59,73.67,73.59,73.67,13826.0,67.964,68.0379,67.964,68.0379,13826.0
2021-06-23 11:55:00,73.72,73.82,73.66,73.79,36314.0,68.084,68.1764,68.0286,68.1487,36314.0
2021-06-23 12:00:00,73.76,73.77,73.63,73.7,18406.0,68.121,68.1302,68.0009,68.0656,18406.0
2021-06-23 12:05:00,73.7,73.73,73.66,73.73,3378.0,68.0656,68.0933,68.0286,68.0933,3378.0
2021-06-23 12:10:00,73.72,73.75,73.67,73.71,8774.0,68.084,68.1118,68.0379,68.0748,8774.0
2021-06-23 12:15:00,73.67,73.73,73.67,73.71,5468.0,68.0379,68.0933,68.0379,68.0748,5468.0
2021-06-23 12:20:00,73.71,73.74,73.67,73.67,7924.0,68.0748,68.1025,68.0379,68.0379,7924.0
2021-06-23 12:25:00,73.69,73.73,73.67,73.7,6504.0,68.0563,68.0933,68.0379,68.0656,6504.0
2021-06-23 12:30:00,73.69,73.69,73.58,73.58,10264.0,68.0563,68.0563,67.9548,67.9548,10264.0
2021-06-23 12:35:00,73.56,73.57,73.33,73.35,9190.0,67.9363,67.9455,67.7239,67.7423,9190.0
2021-06-23 12:40:00,73.31,73.38,73.31,73.36,4500.0,67.7054,67.77,67.7054,67.7516,4500.0
2021-06-23 12:45:00,73.35,73.36,73.27,73.29,7000.0,67.7423,67.7516,67.6685,67.6869,7000.0
2021-06-23 12:50:00,73.32,73.36,73.3,73.35,5400.0,67.7146,67.7516,67.6962,67.7423,5400.0
2021-06-23 12:55:00,73.36,73.36,73.3,73.31,4326.0,67.7516,67.7516,67.6962,67.7054,4326.0
2021-06-23 13:00:00,73.3,73.31,73.19,73.3,7606.0,67.6962,67.7054,67.5946,67.6962,7606.0
2021-06-23 13:05:00,73.33,73.36,73.31,73.31,7804.0,67.7239,67.7516,67.7054,67.7054,7804.0
2021-06-23 13:10:00,73.32,73.4,73.31,73.39,7574.0,67.7146,67.7885,67.7054,67.7793,7574.0
2021-06-23 13:15:00,73.4,73.4,73.33,73.35,7846.0,67.7885,67.7885,67.7239,67.7423,7846.0
2021-06-23 13:20:00,73.35,73.42,73.35,73.42,5958.0,67.7423,67.807,67.7423,67.807,5958.0
2021-06-23 13:25:00,73.44,73.45,73.41,73.41,5000.0,67.8255,67.8347,67.7977,67.7977,5000.0
2021-06-23 13:30:00,73.4,73.44,73.4,73.42,4830.0,67.7885,67.8255,67.7885,67.807,4830.0
2021-06-23 13:35:00,73.45,73.45,73.36,73.36,11706.0,67.8347,67.8347,67.7516,67.7516,11706.0
2021-06-23 13:40:00,73.38,73.41,73.38,73.38,6390.0,67.77,67.7977,67.77,67.77,6390.0
2021-06-23 13:45:00,73.37,73.39,73.32,73.33,4800.0,67.7608,67.7793,67.7146,67.7239,4800.0
2021-06-23 13:50:00,73.34,73.36,73.3,73.3,9718.0,67.7331,67.7516,67.6962,67.6962,9718.0
2021-06-23 13:55:00,73.32,73.35,73.31,73.32,5060.0,67.7146,67.7423,67.7054,67.7146,5060.0
2021-06-23 14:00:00,73.33,73.35,73.26,73.3,7852.0,67.7239,67.7423,67.6592,67.6962,7852.0
2021-06-23 14:05:00,73.33,73.35,73.32,73.34,5100.0,67.7239,67.7423,67.7146,67.7331,5100.0
2021-06-23 14:10:00,73.33,73.41,73.33,73.41,6656.0,67.7239,67.7977,67.7239,67.7977,6656.0
2021-06-23 14:15:00,73.39,73.39,73.35,73.38,6084.0,67.7793,67.7793,67.7423,67.77,6084.0
2021-06-23 14:20:00,73.39,73.42,73.36,73.42,5856.0,67.7793,67.807,67.7516,67.807,5856.0
2021-06-23 14:25:00,73.42,73.49,73.41,73.43,5608.0,67.807,67.8716,67.7977,67.8162,5608.0
2021-06-23 14:30:00,73.43,73.46,73.4,73.42,8676.0,67.8162,67.8439,67.7885,67.807,8676.0
2021-06-23 14:35:00,73.41,73.44,73.41,73.43,9140.0,67.7977,67.8255,67.7977,67.8162,9140.0
2021-06-23 14:40:00,73.42,73.45,73.39,73.42,7416.0,67.807,67.8347,67.7793,67.807,7416.0
2021-06-23 14:45:00,73.42,73.47,73.42,73.47,13348.0,67.807,67.8532,67.807,67.8532,13348.0
2021-06-23 14:50:00,73.46,73.51,73.46,73.49,2400.0,67.8439,67.8901,67.8439,67.8716,2400.0
2021-06-23 14:55:00,73.48,73.54,73.48,73.49,3680.0,67.8624,67.9178,67.8624,67.8716,3680.0
2021-06-23 15:00:00,73.51,73.53,73.49,73.5,2406.0,67.8901,67.9086,67.8716,67.8809,2406.0
2021-06-23 15:05:00,73.49,73.51,73.45,73.46,5332.0,67.8716,67.8901,67.8347,67.8439,5332.0
2021-06-23 15:10:00,73.46,73.47,73.41,73.45,6018.0,67.8439,67.8532,67.7977,67.8347,6018.0
2021-06-23 15:15:00,73.43,73.43,73.39,73.42,8134.0,67.8162,67.8162,67.7793,67.807,8134.0
2021-06-23 15:20:00,73.42,73.42,73.37,73.39,9228.0,67.807,67.807,67.7608,67.7793,9228.0
2021-06-23 15:25:00,73.38,73.49,73.38,73.46,14978.0,67.77,67.8716,67.77,67.8439,14978.0
2021-06-23 15:30:00,73.46,73.48,73.43,73.44,11486.0,67.8439,67.8624,67.8162,67.8255,11486.0
2021-06-23 15:35:00,73.45,73.45,73.35,73.39,8604.0,67.8347,67.8347,67.7423,67.7793,8604.0
2021-06-23 15:40:00,73.39,73.39,73.31,73.36,14980.0,67.7793,67.7793,67.7054,67.7516,14980.0
2021-06-23 15:45:00,73.34,73.35,73.24,73.25,27878.0,67.7331,67.7423,67.6407,67.65,27878.0
2021-06-23 15:50:00,73.29,73.3,73.22,73.25,21768.0,67.6869,67.6962,67.6223,67.65,21768.0
2021-06-23 15:55:00,73.26,73.3,73.21,73.23,75810.0,67.6592,67.6962,67.613,67.6315,75810.0
2021-06-24 09:30:00,73.92,74.2,73.67,74.2,31978.0,68.2688,68.5274,68.0379,68.5274,31978.0
2021-06-24 09:35:00,74.31,74.36,74.2,74.23,5362.0,68.6289,68.6751,68.5274,68.5551,5362.0
2021-06-24 09:40:00,74.24,74.35,74.21,74.35,15544.0,68.5643,68.6659,68.5366,68.6659,15544.0
2021-06-24 09:45:00,74.36,74.45,74.31,74.43,11888.0,68.6751,68.7582,68.6289,68.7398,11888.0
2021-06-24 09:50:00,74.43,74.43,74.23,74.33,6168.0,68.7398,68.7398,68.5551,68.6474,6168.0
2021-06-24 09:55:00,74.33,74.36,74.17,74.25,6104.0,68.6474,68.6751,68.4996,68.5735,6104.0
2021-06-24 10:00:00,74.25,74.32,74.13,74.32,12804.0,68.5735,68.6382,68.4627,68.6382,12804.0
2021-06-24 10:05:00,74.36,74.49,74.36,74.36,10844.0,68.6751,68.7952,68.6751,68.6751,10844.0
2021-06-24 10:10:00,74.39,74.49,74.33,74.47,16426.0,68.7028,68.7952,68.6474,68.7767,16426.0
2021-06-24 10:15:00,74.46,74.47,74.35,74.37,8904.0,68.7675,68.7767,68.6659,68.6844,8904.0
2021-06-24 10:20:00,74.36,74.49,74.36,74.49,9000.0,68.6751,68.7952,68.6751,68.7952,9000.0
2021-06-24 10:25:00,74.49,74.57,74.46,74.54,14014.0,68.7952,68.8691,68.7675,68.8414,14014.0
2021-06-24 10:30:00,74.57,74.59,74.51,74.55,7252.0,68.8691,68.8875,68.8137,68.8506,7252.0
2021-06-24 10:35:00,74.53,74.59,74.51,74.56,13100.0,68.8321,68.8875,68.8137,68.8598,13100.0
2021-06-24 10:40:00,74.57,74.64,74.56,74.64,16400.0,68.8691,68.9337,68.8598,68.9337,16400.0
2021-06-24 10:45:00,74.63,74.67,74.58,74.67,5520.0,68.9245,68.9614,68.8783,68.9614,5520.0
2021-06-24 10:50:00,74.67,74.74,74.64,74.67,16068.0,68.9614,69.0261,68.9337,68.9614,16068.0
2021-06-24 10:55:00,74.68,74.68,74.64,74.64,6200.0,68.9707,68.9707,68.9337,68.9337,6200.0
2021-06-24 11:00:00,74.66,74.74,74.66,74.68,9618.0,68.9522,69.0261,68.9522,68.9707,9618.0
2021-06-24 11:05:00,74.67,74.68,74.6,74.67,10620.0,68.9614,68.9707,68.8968,68.9614,10620.0
2021-06-24 11:10:00,74.65,74.66,74.58,74.61,49792.0,68.9429,68.9522,68.8783,68.906,49792.0
2021-06-24 11:15:00,74.6,74.67,74.57,74.57,15192.0,68.8968,68.9614,68.8691,68.8691,15192.0
2021-06-24 11:20:00,74.57,74.64,74.54,74.63,24830.0,68.8691,68.9337,68.8414,68.9245,24830.0
2021-06-24 11:25:00,74.63,74.66,74.53,74.55,19860.0,68.9245,68.9522,68.8321,68.8506,19860.0
2021-06-24 11:30:00,74.6,74.6,74.53,74.53,7234.0,68.8968,68.8968,68.8321,68.8321,7234.0
2021-06-24 11:35:00,74.53,74.58,74.49,74.58,10064.0,68.8321,68.8783,68.7952,68.8783,10064.0
2021-06-24 11:40:00,74.57,74.6,74.53,74.56,8750.0,68.8691,68.8968,68.8321,68.8598,8750.0
2021-06-24 11:45:00,74.56,74.8,74.5,74.78,1041482.0,68.8598,69.0815,68.8044,69.063,1041482.0
2021-06-24 11:50:00,74.75,74.81,74.71,74.76,36818.0,69.0353,69.0907,68.9984,69.0445,36818.0
2021-06-24 11:55:00,74.76,74.77,74.66,74.66,15054.0,69.0445,69.0538,68.9522,68.9522,15054.0
2021-06-24 12:00:00,74.66,74.71,74.59,74.66,16690.0,68.9522,68.9984,68.8875,68.9522,16690.0
2021-06-24 12:05:00,74.69,74.77,74.67,74.69,12100.0,68.9799,69.0538,68.9614,68.9799,12100.0
2021-06-24 12:10:00,74.72,74.77,74.65,74.72,18792.0,69.0076,69.0538,68.9429,69.0076,18792.0
2021-06-24 12:15:00,74.72,74.8,74.72,74.78,9454.0,69.0076,69.0815,69.0076,69.063,9454.0
2021-06-24 12:20:00,74.77,74.96,74.77,74.96,31046.0,69.0538,69.2292,69.0538,69.2292,31046.0
2021-06-24 12:25:00,74.94,74.96,74.86,74.86,12606.0,69.2108,69.2292,69.1369,69.1369,12606.0
2021-06-24 12:30:00,74.83,74.85,74.77,74.8,12028.0,69.1092,69.1277,69.0538,69.0815,12028.0
2021-06-24 12:35:00,74.8,74.82,74.75,74.75,23946.0,69.0815,69.1,69.0353,69.0353,23946.0
2021-06-24 12:40:00,74.75,74.78,74.73,74.76,9428.0,69.0353,69.063,69.0168,69.0445,9428.0
2021-06-24 12:45:00,74.77,74.78,74.74,74.74,16988.0,69.0538,69.063,69.0261,69.0261,16988.0
2021-06-24 12:50:00,74.73,74.74,74.64,74.71,10066.0,69.0168,69.0261,68.9337,68.9984,10066.0
2021-06-24 12:55:00,74.71,74.71,74.58,74.61,16670.0,68.9984,68.9984,68.8783,68.906,16670.0
2021-06-24 13:00:00,74.6,74.63,74.58,74.6,11736.0,68.8968,68.9245,68.8783,68.8968,11736.0
2021-06-24 13:05:00,74.6,74.61,74.55,74.58,7600.0,68.8968,68.906,68.8506,68.8783,7600.0
2021-06-24 13:10:00,74.56,74.64,74.56,74.6,21314.0,68.8598,68.9337,68.8598,68.8968,21314.0
2021-06-24 13:15:00,74.61,74.61,74.46,74.46,13882.0,68.906,68.906,68.7675,68.7675,13882.0
2021-06-24 13:20:00,74.43,74.45,74.39,74.4,39182.0,68.7398,68.7582,68.7028,68.7121,39182.0
2021-06-24 13:25:00,74.42,74.47,74.39,74.47,36658.0,68.7305,68.7767,68.7028,68.7767,36658.0
2021-06-24 13:30:00,74.45,74.5,74.44,74.46,22068.0,68.7582,68.8044,68.749,68.7675,22068.0
2021-06-24 13:35:00,74.47,74.47,74.33,74.35,28938.0,68.7767,68.7767,68.6474,68.6659,28938.0
2021-06-24 13:40:00,74.35,74.41,74.34,74.41,23390.0,68.6659,68.7213,68.6566,68.7213,23390.0
2021-06-24 13:45:00,74.42,74.44,74.3,74.3,44496.0,68.7305,68.749,68.6197,68.6197,44496.0
2021-06-24 13:50:00,74.3,74.34,74.22,74.34,18536.0,68.6197,68.6566,68.5458,68.6566,18536.0
2021-06-24 13:55:00,74.36,74.53,74.35,74.48,22732.0,68.6751,68.8321,68.6659,68.7859,22732.0
2021-06-24 14:00:00,74.49,74.57,74.49,74.53,13932.0,68.7952,68.8691,68.7952,68.8321,13932.0
2021-06-24 14:05:00,74.5,74.53,74.48,74.5,21020.0,68.8044,68.8321,68.7859,68.8044,21020.0
2021-06-24 14:10:00,74.49,74.56,74.48,74.52,18696.0,68.7952,68.8598,68.7859,68.8229,18696.0
2021-06-24 14:15:00,74.5,74.55,74.49,74.5,6060.0,68.8044,68.8506,68.7952,68.8044,6060.0
2021-06-24 14:20:00,74.5,74.64,74.49,74.6,13576.0,68.8044,68.9337,68.7952,68.8968,13576.0
2021-06-24 14:25:00,74.61,74.65,74.58,74.64,9992.0,68.906,68.9429,68.8783,68.9337,9992.0
2021-06-24 14:30:00,74.64,74.71,74.61,74.71,9700.0,68.9337,68.9984,68.906,68.9984,9700.0
2021-06-24 14:35:00,74.72,74.79,74.69,74.78,8830.0,69.0076,69.0722,68.9799,69.063,8830.0
2021-06-24 14:40:00,74.78,74.82,74.77,74.8,12316.0,69.063,69.1,69.0538,69.0815,12316.0
2021-06-24 14:45:00,74.78,74.83,74.72,74.72,17230.0,69.063,69.1092,69.0076,69.0076,17230.0
2021-06-24 14:50:00,74.71,74.76,74.7,74.75,12082.0,68.9984,69.0445,68.9891,69.0353,12082.0
2021-06-24 14:55:00,74.76,74.79,74.69,74.72,20176.0,69.0445,69.0722,68.9799,69.0076,20176.0
2021-06-24 15:00:00,74.7,74.73,74.6,74.6,11144.0,68.9891,69.0168,68.8968,68.8968,11144.0
2021-06-24 15:05:00,74.6,74.71,74.6,74.67,9600.0,68.8968,68.9984,68.8968,68.9614,9600.0
2021-06-24 15:10:00,74.67,74.78,74.67,74.75,13360.0,68.9614,69.063,68.9614,69.0353,13360.0
2021-06-24 15:15:00,74.75,74.75,74.68,74.73,9008.0,69.0353,69.0353,68.9707,69.0168,9008.0
2021-06-24 15:20:00,74.7,74.72,74.58,74.6,17980.0,68.9891,69.0076,68.8783,68.8968,17980.0
2021-06-24 15:25:00,74.62,74.62,74.54,74.59,9900.0,68.9152,68.9152,68.8414,68.8875,9900.0
2021-06-24 15:30:00,74.61,74.61,74.49,74.49,28190.0,68.906,68.906,68.7952,68.7952,28190.0
2021-06-24 15:35:00,74.49,74.59,74.47,74.52,24568.0,68.7952,68.8875,68.7767,68.8229,24568.0
2021-06-24 15:40:00,74.52,74.55,74.41,74.42,50528.0,68.8229,68.8506,68.7213,68.7305,50528.0
2021-06-24 15:45:00,74.44,74.58,74.44,74.49,36526.0,68.749,68.8783,68.749,68.7952,36526.0
2021-06-24 15:50:00,74.49,74.59,74.49,74.53,67344.0,68.7952,68.8875,68.7952,68.8321,67344.0
2021-06-24 15:55:00,74.53,74.61,74.44,74.56,109858.0,68.8321,68.906,68.749,68.8598,109858.0
2021-06-25 09:30:00,74.92,75.01,74.65,74.97,84682.0,69.1923,69.2754,68.9429,69.2385,84682.0
2021-06-25 09:35:00,74.94,75.27,74.93,75.16,26388.0,69.2108,69.5155,69.2015,69.414,26388.0
2021-06-25 09:40:00,75.21,75.36,75.15,75.36,37574.0,69.4601,69.5987,69.4047,69.5987,37574.0
2021-06-25 09:45:00,75.4,75.63,75.37,75.55,64694.0,69.6356,69.848,69.6079,69.7741,64694.0
2021-06-25 09:50:00,75.47,75.6,75.42,75.42,41646.0,69.7003,69.8203,69.6541,69.6541,41646.0
2021-06-25 09:55:00,75.42,75.44,75.2,75.3,23258.0,69.6541,69.6726,69.4509,69.5433,23258.0
2021-06-25 10:00:00,75.27,75.46,75.2,75.46,23632.0,69.5155,69.691,69.4509,69.691,23632.0
2021-06-25 10:05:00,75.41,75.46,75.33,75.35,13374.0,69.6448,69.691,69.571,69.5894,13374.0
2021-06-25 10:10:00,75.38,75.59,75.36,75.49,33542.0,69.6171,69.8111,69.5987,69.7187,33542.0
2021-06-25 10:15:00,75.52,75.58,75.49,75.54,7400.0,69.7464,69.8018,69.7187,69.7649,7400.0
2021-06-25 10:20:00,75.58,75.58,75.28,75.32,9578.0,69.8018,69.8018,69.5248,69.5617,9578.0
2021-06-25 10:25:00,75.32,75.34,75.25,75.29,9248.0,69.5617,69.5802,69.4971,69.534,9248.0
2021-06-25 10:30:00,75.3,75.3,75.13,75.16,8772.0,69.5433,69.5433,69.3863,69.414,8772.0
2021-06-25 10:35:00,75.19,75.23,74.98,75.03,24854.0,69.4417,69.4786,69.2477,69.2939,24854.0
2021-06-25 10:40:00,75.03,75.11,75.0,75.04,14464.0,69.2939,69.3678,69.2662,69.3031,14464.0
2021-06-25 10:45:00,75.0,75.08,74.98,75.04,6142.0,69.2662,69.3401,69.2477,69.3031,6142.0
2021-06-25 10:50:00,75.03,75.16,74.97,75.12,18866.0,69.2939,69.414,69.2385,69.377,18866.0
2021-06-25 10:55:00,75.11,75.11,75.03,75.08,7440.0,69.3678,69.3678,69.2939,69.3401,7440.0
2021-06-25 11:00:00,75.06,75.1,75.0,75.06,16912.0,69.3216,69.3585,69.2662,69.3216,16912.0
2021-06-25 11:05:00,75.08,75.17,75.06,75.16,8088.0,69.3401,69.4232,69.3216,69.414,8088.0
2021-06-25 11:10:00,75.17,75.23,75.17,75.2,9104.0,69.4232,69.4786,69.4232,69.4509,9104.0
2021-06-25 11:15:00,75.23,75.31,75.21,75.31,12368.0,69.4786,69.5525,69.4601,69.5525,12368.0
2021-06-25 11:20:00,75.33,75.33,75.28,75.3,13094.0,69.571,69.571,69.5248,69.5433,13094.0
2021-06-25 11:25:00,75.31,75.35,75.28,75.35,7172.0,69.5525,69.5894,69.5248,69.5894,7172.0
2021-06-25 11:30:00,75.36,75.37,75.31,75.36,11532.0,69.5987,69.6079,69.5525,69.5987,11532.0
2021-06-25 11:35:00,75.34,75.35,75.29,75.34,12166.0,69.5802,69.5894,69.534,69.5802,12166.0
2021-06-25 11:40:00,75.33,75.36,75.29,75.29,5876.0,69.571,69.5987,69.534,69.534,5876.0
2021-06-25 11:45:00,75.31,75.31,75.23,75.23,6726.0,69.5525,69.5525,69.4786,69.4786,6726.0
2021-06-25 11:50:00,75.24,75.26,75.23,75.23,3260.0,69.4878,69.5063,69.4786,69.4786,3260.0
2021-06-25 11:55:00,75.21,75.26,75.2,75.24,7260.0,69.4601,69.5063,69.4509,69.4878,7260.0
2021-06-25 12:00:00,75.25,75.26,75.2,75.21,8336.0,69.4971,69.5063,69.4509,69.4601,8336.0
2021-06-25 12:05:00,75.2,75.21,75.14,75.14,10460.0,69.4509,69.4601,69.3955,69.3955,10460.0
2021-06-25 12:10:00,75.14,75.14,75.03,75.03,5392.0,69.3955,69.3955,69.2939,69.2939,5392.0
2021-06-25 12:15:00,75.03,75.07,74.96,74.96,9050.0,69.2939,69.3308,69.2292,69.2292,9050.0
2021-06-25 12:20:00,74.98,74.99,74.88,74.88,7590.0,69.2477,69.257,69.1554,69.1554,7590.0
2021-06-25 12:25:00,74.87,74.87,74.72,74.72,7084.0,69.1461,69.1461,69.0076,69.0076,7084.0
2021-06-25 12:30:00,74.71,74.75,74.68,74.71,9826.0,68.9984,69.0353,68.9707,68.9984,9826.0
2021-06-25 12:35:00,74.71,74.79,74.71,74.79,8988.0,68.9984,69.0722,68.9984,69.0722,8988.0
2021-06-25 12:40:00,74.8,74.84,74.79,74.82,10084.0,69.0815,69.1184,69.0722,69.1,10084.0
2021-06-25 12:45:00,74.8,74.8,74.74,74.76,10370.0,69.0815,69.0815,69.0261,69.0445,10370.0
2021-06-25 12:50:00,74.75,74.83,74.75,74.82,8468.0,69.0353,69.1092,69.0353,69.1,8468.0
2021-06-25 12:55:00,74.82,74.85,74.81,74.84,8888.0,69.1,69.1277,69.0907,69.1184,8888.0
2021-06-25 13:00:00,74.87,74.87,74.79,74.79,9252.0,69.1461,69.1461,69.0722,69.0722,9252.0
2021-06-25 13:05:00,74.79,74.82,74.78,74.78,8656.0,69.0722,69.1,69.063,69.063,8656.0
2021-06-25 13:10:00,74.77,74.77,74.61,74.74,12212.0,69.0538,69.0538,68.906,69.0261,12212.0
2021-06-25 13:15:00,74.73,74.77,74.69,74.72,5786.0,69.0168,69.0538,68.9799,69.0076,5786.0
2021-06-25 13:20:00,74.7,74.76,74.7,74.72,3572.0,68.9891,69.0445,68.9891,69.0076,3572.0
2021-06-25 13:25:00,74.72,74.75,74.69,74.71,3232.0,69.0076,69.0353,68.9799,68.9984,3232.0
2021-06-25 13:30:00,74.69,74.69,74.58,74.58,7664.0,68.9799,68.9799,68.8783,68.8783,7664.0
2021-06-25 13:35:00,74.58,74.6,74.51,74.56,6864.0,68.8783,68.8968,68.8137,68.8598,6864.0
2021-06-25 13:40:00,74.56,74.63,74.56,74.58,11104.0,68.8598,68.9245,68.8598,68.8783,11104.0
2021-06-25 13:45:00,74.61,74.66,74.58,74.61,9074.0,68.906,68.9522,68.8783,68.906,9074.0
2021-06-25 13:50:00,74.6,74.64,74.56,74.64,11914.0,68.8968,68.9337,68.8598,68.9337,11914.0
2021-06-25 13:55:00,74.62,74.64,74.61,74.64,4458.0,68.9152,68.9337,68.906,68.9337,4458.0
2021-06-25 14:00:00,74.64,74.67,74.63,74.64,10384.0,68.9337,68.9614,68.9245,68.9337,10384.0
2021-06-25 14:05:00,74.67,74.75,74.67,74.73,11600.0,68.9614,69.0353,68.9614,69.0168,11600.0
2021-06-25 14:10:00,74.73,74.75,74.69,74.74,10840.0,69.0168,69.0353,68.9799,69.0261,10840.0
2021-06-25 14:15:00,74.75,74.81,74.73,74.8,8608.0,69.0353,69.0907,69.0168,69.0815,8608.0
2021-06-25 14:20:00,74.81,74.87,74.81,74.85,9836.0,69.0907,69.1461,69.0907,69.1277,9836.0
2021-06-25 14:25:00,74.86,74.91,74.82,74.82,9912.0,69.1369,69.1831,69.1,69.1,9912.0
2021-06-25 14:30:00,74.85,74.89,74.83,74.85,7102.0,69.1277,69.1646,69.1092,69.1277,7102.0
2021-06-25 14:35:00,74.83,74.88,74.83,74.88,5064.0,69.1092,69.1554,69.1092,69.1554,5064.0
2021-06-25 14:40:00,74.88,74.92,74.86,74.89,10860.0,69.1554,69.1923,69.1369,69.1646,10860.0
2021-06-25 14:45:00,74.89,74.89,74.86,74.86,6200.0,69.1646,69.1646,69.1369,69.1369,6200.0
2021-06-25 14:50:00,74.88,74.88,74.75,74.76,17906.0,69.1554,69.1554,69.0353,69.0445,17906.0
2021-06-25 14:55:00,74.77,74.78,74.71,74.73,15370.0,69.0538,69.063,68.9984,69.0168,15370.0
2021-06-25 15:00:00,74.74,74.8,74.73,74.74,16086.0,69.0261,69.0815,69.0168,69.0261,16086.0
2021-06-25 15:05:00,74.72,74.73,74.55,74.59,27460.0,69.0076,69.0168,68.8506,68.8875,27460.0
2021-06-25 15:10:00,74.58,74.58,74.54,74.57,15420.0,68.8783,68.8783,68.8414,68.8691,15420.0
2021-06-25 15:15:00,74.56,74.58,74.47,74.47,37656.0,68.8598,68.8783,68.7767,68.7767,37656.0
2021-06-25 15:20:00,74.47,74.48,74.35,74.38,30670.0,68.7767,68.7859,68.6659,68.6936,30670.0
2021-06-25 15:25:00,74.37,74.61,74.35,74.61,43510.0,68.6844,68.906,68.6659,68.906,43510.0
2021-06-25 15:30:00,74.61,74.61,74.42,74.44,40198.0,68.906,68.906,68.7305,68.749,40198.0
2021-06-25 15:35:00,74.44,74.59,74.43,74.55,29910.0,68.749,68.8875,68.7398,68.8506,29910.0
2021-06-25 15:40:00,74.56,74.58,74.46,74.46,36156.0,68.8598,68.8783,68.7675,68.7675,36156.0
2021-06-25 15:45:00,74.45,74.5,74.42,74.44,38374.0,68.7582,68.8044,68.7305,68.749,38374.0
2021-06-25 15:50:00,74.42,74.42,74.0,74.18,187354.0,68.7305,68.7305,68.3426,68.5089,187354.0
2021-06-25 15:55:00,74.17,74.48,74.17,74.39,175016.0,68.4996,68.7859,68.4996,68.7028,175016.0
2021-06-28 09:30:00,75.03,75.32,74.99,75.17,34180.0,69.2939,69.5617,69.257,69.4232,34180.0
2021-06-28 09:35:00,75.23,75.28,75.09,75.24,13736.0,69.4786,69.5248,69.3493,69.4878,13736.0
2021-06-28 09:40:00,75.25,75.25,74.95,75.17,5530.0,69.4971,69.4971,69.22,69.4232,5530.0
2021-06-28 09:45:00,75.15,75.2,74.96,74.97,10930.0,69.4047,69.4509,69.2292,69.2385,10930.0
2021-06-28 09:50:00,74.98,75.16,74.97,75.05,8048.0,69.2477,69.414,69.2385,69.3124,8048.0
2021-06-28 09:55:00,75.06,75.06,74.91,75.0,6574.0,69.3216,69.3216,69.1831,69.2662,6574.0
2021-06-28 10:00:00,75.04,75.17,75.01,75.14,4000.0,69.3031,69.4232,69.2754,69.3955,4000.0
2021-06-28 10:05:00,75.17,75.17,74.96,75.08,5206.0,69.4232,69.4232,69.2292,69.3401,5206.0
2021-06-28 10:10:00,75.13,75.15,75.03,75.03,7728.0,69.3863,69.4047,69.2939,69.2939,7728.0
2021-06-28 10:15:00,75.01,75.05,74.92,75.04,6548.0,69.2754,69.3124,69.1923,69.3031,6548.0
2021-06-28 10:20:00,75.02,75.19,74.89,75.1,6314.0,69.2847,69.4417,69.1646,69.3585,6314.0
2021-06-28 10:25:00,75.12,75.37,75.08,75.37,11122.0,69.377,69.6079,69.3401,69.6079,11122.0
2021-06-28 10:30:00,75.39,75.47,75.38,75.38,11334.0,69.6264,69.7003,69.6171,69.6171,11334.0
2021-06-28 10:35:00,75.38,75.42,75.3,75.33,13150.0,69.6171,69.6541,69.5433,69.571,13150.0
2021-06-28 10:40:00,75.34,75.67,75.34,75.67,10674.0,69.5802,69.885,69.5802,69.885,10674.0
2021-06-28 10:45:00,75.66,75.71,75.61,75.69,8948.0,69.8757,69.9219,69.8296,69.9034,8948.0
2021-06-28 10:50:00,75.72,75.85,75.72,75.82,5610.0,69.9311,70.0512,69.9311,70.0235,5610.0
2021-06-28 10:55:00,75.78,75.79,75.67,75.67,8566.0,69.9866,69.9958,69.885,69.885,8566.0
2021-06-28 11:00:00,75.67,75.75,75.58,75.75,12208.0,69.885,69.9589,69.8018,69.9589,12208.0
2021-06-28 11:05:00,75.79,75.85,75.75,75.84,11050.0,69.9958,70.0512,69.9589,70.042,11050.0
2021-06-28 11:10:00,75.83,75.88,75.8,75.81,12206.0,70.0327,70.0789,70.005,70.0143,12206.0
2021-06-28 11:15:00,75.79,75.85,75.76,75.81,7600.0,69.9958,70.0512,69.9681,70.0143,7600.0
2021-06-28 11:20:00,75.81,76.01,75.81,75.98,25812.0,70.0143,70.199,70.0143,70.1713,25812.0
2021-06-28 11:25:00,75.99,76.02,75.92,76.02,9692.0,70.1805,70.2082,70.1159,70.2082,9692.0
2021-06-28 11:30:00,76.04,76.05,75.94,75.94,11994.0,70.2267,70.2359,70.1343,70.1343,11994.0
2021-06-28 11:35:00,75.97,75.97,75.91,75.93,10324.0,70.162,70.162,70.1066,70.1251,10324.0
2021-06-28 11:40:00,75.91,76.0,75.88,75.98,13834.0,70.1066,70.1897,70.0789,70.1713,13834.0
2021-06-28 11:45:00,75.98,76.0,75.95,75.97,13906.0,70.1713,70.1897,70.1436,70.162,13906.0
2021-06-28 11:50:00,75.99,76.17,75.99,76.17,13304.0,70.1805,70.3467,70.1805,70.3467,13304.0
2021-06-28 11:55:00,76.19,76.21,76.14,76.19,11166.0,70.3652,70.3837,70.319,70.3652,11166.0
2021-06-28 12:00:00,76.19,76.25,76.11,76.21,6744.0,70.3652,70.4206,70.2913,70.3837,6744.0
2021-06-28 12:05:00,76.2,76.32,76.19,76.28,13426.0,70.3744,70.4853,70.3652,70.4483,13426.0
2021-06-28 12:10:00,76.29,76.5,76.29,76.5,12900.0,70.4576,70.6515,70.4576,70.6515,12900.0
2021-06-28 12:15:00,76.48,76.61,76.38,76.61,12306.0,70.633,70.7531,70.5407,70.7531,12306.0
2021-06-28 12:20:00,76.58,76.63,76.5,76.58,10998.0,70.7254,70.7716,70.6515,70.7254,10998.0
2021-06-28 12:25:00,76.57,76.65,76.53,76.58,12138.0,70.7162,70.79,70.6792,70.7254,12138.0
2021-06-28 12:30:00,76.61,76.61,76.45,76.54,6902.0,70.7531,70.7531,70.6053,70.6885,6902.0
2021-06-28 12:35:00,76.52,76.53,76.44,76.45,6220.0,70.67,70.6792,70.5961,70.6053,6220.0
2021-06-28 12:40:00,76.42,76.5,76.39,76.39,6020.0,70.5776,70.6515,70.5499,70.5499,6020.0
2021-06-28 12:45:00,76.41,76.46,76.33,76.33,10842.0,70.5684,70.6146,70.4945,70.4945,10842.0
2021-06-28 12:50:00,76.31,76.38,76.27,76.29,10896.0,70.476,70.5407,70.4391,70.4576,10896.0
2021-06-28 12:55:00,76.29,76.33,76.22,76.29,13210.0,70.4576,70.4945,70.3929,70.4576,13210.0
2021-06-28 13:00:00,76.27,76.28,76.17,76.21,8068.0,70.4391,70.4483,70.3467,70.3837,8068.0
2021-06-28 13:05:00,76.25,76.25,76.11,76.12,6990.0,70.4206,70.4206,70.2913,70.3006,6990.0
2021-06-28 13:10:00,76.11,76.2,76.1,76.18,6300.0,70.2913,70.3744,70.2821,70.356,6300.0
2021-06-28 13:15:00,76.2,76.23,76.14,76.2,6228.0,70.3744,70.4022,70.319,70.3744,6228.0
2021-06-28 13:20:00,76.24,76.24,76.19,76.2,4400.0,70.4114,70.4114,70.3652,70.3744,4400.0
2021-06-28 13:25:00,76.22,76.23,76.09,76.11,8000.0,70.3929,70.4022,70.2729,70.2913,8000.0
2021-06-28 13:30:00,76.11,76.2,76.11,76.19,6766.0,70.2913,70.3744,70.2913,70.3652,6766.0
2021-06-28 13:35:00,76.18,76.19,76.13,76.13,6578.0,70.356,70.3652,70.3098,70.3098,6578.0
2021-06-28 13:40:00,76.13,76.17,76.12,76.13,9632.0,70.3098,70.3467,70.3006,70.3098,9632.0
2021-06-28 13:45:00,76.16,76.17,76.11,76.12,5800.0,70.3375,70.3467,70.2913,70.3006,5800.0
2021-06-28 13:50:00,76.11,76.14,76.04,76.04,4500.0,70.2913,70.319,70.2267,70.2267,4500.0
2021-06-28 13:55:00,76.02,76.09,76.02,76.09,8336.0,70.2082,70.2729,70.2082,70.2729,8336.0
2021-06-28 14:00:00,76.08,76.23,76.05,76.21,12602.0,70.2636,70.4022,70.2359,70.3837,12602.0
2021-06-28 14:05:00,76.21,76.24,76.18,76.23,7484.0,70.3837,70.4114,70.356,70.4022,7484.0
2021-06-28 14:10:00,76.27,76.27,76.21,76.23,8882.0,70.4391,70.4391,70.3837,70.4022,8882.0
2021-06-28 14:15:00,76.24,76.32,76.24,76.32,6630.0,70.4114,70.4853,70.4114,70.4853,6630.0
2021-06-28 14:20:00,76.29,76.32,76.28,76.29,7028.0,70.4576,70.4853,70.4483,70.4576,7028.0
2021-06-28 14:25:00,76.29,76.3,76.22,76.22,13900.0,70.4576,70.4668,70.3929,70.3929,13900.0
2021-06-28 14:30:00,76.24,76.26,76.19,76.23,13964.0,70.4114,70.4299,70.3652,70.4022,13964.0
2021-06-28 14:35:00,76.22,76.22,76.17,76.22,6800.0,70.3929,70.3929,70.3467,70.3929,6800.0
2021-06-28 14:40:00,76.22,76.26,76.2,76.25,8776.0,70.3929,70.4299,70.3744,70.4206,8776.0
2021-06-28 14:45:00,76.25,76.26,76.16,76.2,11800.0,70.4206,70.4299,70.3375,70.3744,11800.0
2021-06-28 14:50:00,76.2,76.25,76.17,76.2,27828.0,70.3744,70.4206,70.3467,70.3744,27828.0
2021-06-28 14:55:00,76.24,76.28,76.18,76.28,12866.0,70.4114,70.4483,70.356,70.4483,12866.0
2021-06-28 15:00:00,76.28,76.28,76.23,76.23,19478.0,70.4483,70.4483,70.4022,70.4022,19478.0
2021-06-28 15:05:00,76.24,76.33,76.23,76.29,12158.0,70.4114,70.4945,70.4022,70.4576,12158.0
2021-06-28 15:10:00,76.3,76.31,76.2,76.27,12130.0,70.4668,70.476,70.3744,70.4391,12130.0
2021-06-28 15:15:00,76.3,76.44,76.28,76.44,10122.0,70.4668,70.5961,70.4483,70.5961,10122.0
2021-06-28 15:20:00,76.44,76.49,76.42,76.45,17846.0,70.5961,70.6423,70.5776,70.6053,17846.0
2021-06-28 15:25:00,76.48,76.56,76.45,76.49,18082.0,70.633,70.7069,70.6053,70.6423,18082.0
2021-06-28 15:30:00,76.51,76.52,76.41,76.46,23144.0,70.6607,70.67,70.5684,70.6146,23144.0
2021-06-28 15:35:00,76.47,76.55,76.46,76.55,25806.0,70.6238,70.6977,70.6146,70.6977,25806.0
2021-06-28 15:40:00,76.56,76.56,76.49,76.49,32576.0,70.7069,70.7069,70.6423,70.6423,32576.0
2021-06-28 15:45:00,76.5,76.54,76.36,76.37,40372.0,70.6515,70.6885,70.5222,70.5315,40372.0
2021-06-28 15:50:00,76.36,76.67,76.36,76.47,96560.0,70.5222,70.8085,70.5222,70.6238,96560.0
2021-06-28 15:55:00,76.47,76.47,76.07,76.14,336002.0,70.6238,70.6238,70.2544,70.319,336002.0
2021-06-29 09:30:00,75.89,76.12,75.65,75.83,61126.0,70.0881,70.3006,69.8665,70.0327,61126.0
2021-06-29 09:35:00,75.92,76.29,75.9,76.23,13430.0,70.1159,70.4576,70.0974,70.4022,13430.0
2021-06-29 09:40:00,76.23,76.24,75.77,75.86,12020.0,70.4022,70.4114,69.9773,70.0604,12020.0
2021-06-29 09:45:00,75.88,75.95,75.55,75.55,13750.0,70.0789,70.1436,69.7741,69.7741,13750.0
2021-06-29 09:50:00,75.48,75.56,75.36,75.48,33744.0,69.7095,69.7834,69.5987,69.7095,33744.0
2021-06-29 09:55:00,75.46,75.64,75.44,75.5,12836.0,69.691,69.8573,69.6726,69.728,12836.0
2021-06-29 10:00:00,75.52,75.79,75.38,75.72,19528.0,69.7464,69.9958,69.6171,69.9311,19528.0
2021-06-29 10:05:00,75.79,75.83,75.54,75.54,14880.0,69.9958,70.0327,69.7649,69.7649,14880.0
2021-06-29 10:10:00,75.54,75.64,75.42,75.46,14318.0,69.7649,69.8573,69.6541,69.691,14318.0
2021-06-29 10:15:00,75.42,75.81,75.42,75.78,53952.0,69.6541,70.0143,69.6541,69.9866,53952.0
2021-06-29 10:20:00,75.78,75.98,75.75,75.94,29502.0,69.9866,70.1713,69.9589,70.1343,29502.0
2021-06-29 10:25:00,76.0,76.03,75.91,75.91,15604.0,70.1897,70.2174,70.1066,70.1066,15604.0
2021-06-29 10:30:00,75.91,76.08,75.91,76.04,27812.0,70.1066,70.2636,70.1066,70.2267,27812.0
2021-06-29 10:35:00,76.03,76.03,75.89,75.91,23510.0,70.2174,70.2174,70.0881,70.1066,23510.0
2021-06-29 10:40:00,75.91,75.97,75.83,75.97,13938.0,70.1066,70.162,70.0327,70.162,13938.0
2021-06-29 10:45:00,75.96,75.99,75.92,75.92,2362.0,70.1528,70.1805,70.1159,70.1159,2362.0
2021-06-29 10:50:00,75.91,76.0,75.91,75.99,10350.0,70.1066,70.1897,70.1066,70.1805,10350.0
2021-06-29 10:55:00,75.98,76.0,75.91,75.95,6276.0,70.1713,70.1897,70.1066,70.1436,6276.0
2021-06-29 11:00:00,75.95,76.32,75.92,76.3,14524.0,70.1436,70.4853,70.1159,70.4668,14524.0
2021-06-29 11:05:00,76.31,76.39,76.07,76.08,12046.0,70.476,70.5499,70.2544,70.2636,12046.0
2021-06-29 11:10:00,76.05,76.1,75.99,76.02,27680.0,70.2359,70.2821,70.1805,70.2082,27680.0
2021-06-29 11:15:00,76.08,76.08,76.02,76.05,3400.0,70.2636,70.2636,70.2082,70.2359,3400.0
2021-06-29 11:20:00,76.07,76.23,76.07,76.21,5176.0,70.2544,70.4022,70.2544,70.3837,5176.0
2021-06-29 11:25:00,76.21,76.31,76.17,76.29,8974.0,70.3837,70.476,70.3467,70.4576,8974.0
2021-06-29 11:30:00,76.28,76.31,76.21,76.31,5744.0,70.4483,70.476,70.3837,70.476,5744.0
2021-06-29 11:35:00,76.3,76.36,76.24,76.28,4122.0,70.4668,70.5222,70.4114,70.4483,4122.0
2021-06-29 11:40:00,76.27,76.28,76.24,76.28,2300.0,70.4391,70.4483,70.4114,70.4483,2300.0
2021-06-29 11:45:00,76.29,76.38,76.29,76.33,10490.0,70.4576,70.5407,70.4576,70.4945,10490.0
2021-06-29 11:50:00,76.34,76.42,76.34,76.39,5312.0,70.5037,70.5776,70.5037,70.5499,5312.0
2021-06-29 11:55:00,76.35,76.46,76.35,76.44,4288.0,70.513,70.6146,70.513,70.5961,4288.0
2021-06-29 12:00:00,76.39,76.42,76.33,76.42,3518.0,70.5499,70.5776,70.4945,70.5776,3518.0
2021-06-29 12:05:00,76.42,76.45,76.41,76.45,2878.0,70.5776,70.6053,70.5684,70.6053,2878.0
2021-06-29 12:10:00,76.44,76.46,76.41,76.44,5590.0,70.5961,70.6146,70.5684,70.5961,5590.0
2021-06-29 12:15:00,76.39,76.48,76.39,76.46,7100.0,70.5499,70.633,70.5499,70.6146,7100.0
2021-06-29 12:20:00,76.44,76.53,76.42,76.53,3300.0,70.5961,70.6792,70.5776,70.6792,3300.0
2021-06-29 12:25:00,76.53,76.6,76.51,76.58,8090.0,70.6792,70.7439,70.6607,70.7254,8090.0
2021-06-29 12:30:00,76.58,76.58,76.48,76.48,14118.0,70.7254,70.7254,70.633,70.633,14118.0
2021-06-29 12:35:00,76.47,76.47,76.28,76.33,15436.0,70.6238,70.6238,70.4483,70.4945,15436.0
2021-06-29 12:40:00,76.33,76.4,76.26,76.26,33286.0,70.4945,70.5592,70.4299,70.4299,33286.0
2021-06-29 12:45:00,76.27,76.3,76.22,76.26,6404.0,70.4391,70.4668,70.3929,70.4299,6404.0
2021-06-29 12:50:00,76.27,76.31,76.27,76.28,4692.0,70.4391,70.476,70.4391,70.4483,4692.0
2021-06-29 12:55:00,76.26,76.28,76.22,76.22,4228.0,70.4299,70.4483,70.3929,70.3929,4228.0
2021-06-29 13:00:00,76.21,76.25,76.2,76.22,3422.0,70.3837,70.4206,70.3744,70.3929,3422.0
2021-06-29 13:05:00,76.23,76.26,76.19,76.22,4240.0,70.4022,70.4299,70.3652,70.3929,4240.0
2021-06-29 13:10:00,76.23,76.23,76.17,76.21,6644.0,70.4022,70.4022,70.3467,70.3837,6644.0
2021-06-29 13:15:00,76.21,76.21,76.11,76.13,5000.0,70.3837,70.3837,70.2913,70.3098,5000.0
2021-06-29 13:20:00,76.13,76.17,76.13,76.17,5232.0,70.3098,70.3467,70.3098,70.3467,5232.0
2021-06-29 13:25:00,76.21,76.21,76.17,76.19,4400.0,70.3837,70.3837,70.3467,70.3652,4400.0
2021-06-29 13:30:00,76.17,76.2,76.16,76.17,4600.0,70.3467,70.3744,70.3375,70.3467,4600.0
2021-06-29 13:35:00,76.17,76.23,76.17,76.23,4256.0,70.3467,70.4022,70.3467,70.4022,4256.0
2021-06-29 13:40:00,76.21,76.29,76.2,76.28,4320.0,70.3837,70.4576,70.3744,70.4483,4320.0
2021-06-29 13:45:00,76.3,76.39,76.3,76.32,8078.0,70.4668,70.5499,70.4668,70.4853,8078.0
2021-06-29 13:50:00,76.3,76.3,76.2,76.21,6248.0,70.4668,70.4668,70.3744,70.3837,6248.0
2021-06-29 13:55:00,76.2,76.31,76.2,76.31,6144.0,70.3744,70.476,70.3744,70.476,6144.0
2021-06-29 14:00:00,76.29,76.29,76.15,76.15,9510.0,70.4576,70.4576,70.3283,70.3283,9510.0
2021-06-29 14:05:00,76.16,76.2,76.13,76.14,13288.0,70.3375,70.3744,70.3098,70.319,13288.0
2021-06-29 14:10:00,76.14,76.18,76.13,76.14,5652.0,70.319,70.356,70.3098,70.319,5652.0
2021-06-29 14:15:00,76.14,76.17,76.12,76.14,8020.0,70.319,70.3467,70.3006,70.319,8020.0
2021-06-29 14:20:00,76.16,76.21,76.15,76.17,9352.0,70.3375,70.3837,70.3283,70.3467,9352.0
2021-06-29 14:25:00,76.16,76.16,76.03,76.03,8714.0,70.3375,70.3375,70.2174,70.2174,8714.0
2021-06-29 14:30:00,76.05,76.08,75.96,75.99,5648.0,70.2359,70.2636,70.1528,70.1805,5648.0
2021-06-29 14:35:00,75.97,76.05,75.97,76.03,6288.0,70.162,70.2359,70.162,70.2174,6288.0
2021-06-29 14:40:00,76.04,76.04,75.96,75.98,7748.0,70.2267,70.2267,70.1528,70.1713,7748.0
2021-06-29 14:45:00,75.98,75.99,75.94,75.96,9046.0,70.1713,70.1805,70.1343,70.1528,9046.0
2021-06-29 14:50:00,75.98,76.01,75.95,76.01,4740.0,70.1713,70.199,70.1436,70.199,4740.0
2021-06-29 14:55:00,75.98,76.05,75.98,76.02,7378.0,70.1713,70.2359,70.1713,70.2082,7378.0
2021-06-29 15:00:00,76.03,76.06,76.01,76.02,10846.0,70.2174,70.2452,70.199,70.2082,10846.0
2021-06-29 15:05:00,76.02,76.08,75.97,76.01,28412.0,70.2082,70.2636,70.162,70.199,28412.0
2021-06-29 15:10:00,76.03,76.1,76.03,76.05,3222.0,70.2174,70.2821,70.2174,70.2359,3222.0
2021-06-29 15:15:00,76.05,76.11,76.02,76.11,9526.0,70.2359,70.2913,70.2082,70.2913,9526.0
2021-06-29 15:20:00,76.11,76.29,76.11,76.27,8278.0,70.2913,70.4576,70.2913,70.4391,8278.0
2021-06-29 15:25:00,76.27,76.32,76.26,76.29,7892.0,70.4391,70.4853,70.4299,70.4576,7892.0
2021-06-29 15:30:00,76.28,76.29,76.2,76.22,14984.0,70.4483,70.4576,70.3744,70.3929,14984.0
2021-06-29 15:35:00,76.21,76.32,76.2,76.31,14998.0,70.3837,70.4853,70.3744,70.476,14998.0
2021-06-29 15:40:00,76.31,76.31,76.2,76.22,11680.0,70.476,70.476,70.3744,70.3929,11680.0
2021-06-29 15:45:00,76.23,76.27,76.19,76.19,15454.0,70.4022,70.4391,70.3652,70.3652,15454.0
2021-06-29 15:50:00,76.19,76.36,76.18,76.36,25738.0,70.3652,70.5222,70.356,70.5222,25738.0
2021-06-29 15:55:00,76.39,76.44,76.34,76.41,107816.0,70.5499,70.5961,70.5037,70.5684,107816.0
2021-06-30 09:30:00,76.3,76.33,75.8,75.91,35492.0,70.4668,70.4945,70.005,70.1066,35492.0
2021-06-30 09:35:00,75.93,76.36,75.86,76.19,15638.0,70.1251,70.5222,70.0604,70.3652,15638.0
2021-06-30 09:40:00,76.19,76.3,76.04,76.21,11260.0,70.3652,70.4668,70.2267,70.3837,11260.0
2021-06-30 09:45:00,76.19,76.37,76.19,76.21,11668.0,70.3652,70.5315,70.3652,70.3837,11668.0
2021-06-30 09:50:00,76.18,76.18,75.98,76.03,10184.0,70.356,70.356,70.1713,70.2174,10184.0
2021-06-30 09:55:00,75.99,75.99,75.71,75.83,7810.0,70.1805,70.1805,69.9219,70.0327,7810.0
2021-06-30 10:00:00,75.86,76.03,75.86,75.97,9474.0,70.0604,70.2174,70.0604,70.162,9474.0
2021-06-30 10:05:00,76.03,76.03,75.86,75.94,8404.0,70.2174,70.2174,70.0604,70.1343,8404.0
2021-06-30 10:10:00,75.89,76.0,75.77,76.0,4518.0,70.0881,70.1897,69.9773,70.1897,4518.0
2021-06-30 10:15:00,75.95,76.03,75.82,75.95,7376.0,70.1436,70.2174,70.0235,70.1436,7376.0
2021-06-30 10:20:00,75.92,76.03,75.91,75.98,4704.0,70.1159,70.2174,70.1066,70.1713,4704.0
2021-06-30 10:25:00,76.01,76.01,75.88,75.91,5898.0,70.199,70.199,70.0789,70.1066,5898.0
2021-06-30 10:30:00,75.85,76.13,75.85,76.06,28902.0,70.0512,70.3098,70.0512,70.2452,28902.0
2021-06-30 10:35:00,76.03,76.1,75.91,75.95,10930.0,70.2174,70.2821,70.1066,70.1436,10930.0
2021-06-30 10:40:00,75.92,76.01,75.87,75.97,8116.0,70.1159,70.199,70.0697,70.162,8116.0
2021-06-30 10:45:00,75.96,76.07,75.95,75.96,9140.0,70.1528,70.2544,70.1436,70.1528,9140.0
2021-06-30 10:50:00,75.97,76.08,75.96,76.06,3408.0,70.162,70.2636,70.1528,70.2452,3408.0
2021-06-30 10:55:00,76.05,76.17,76.04,76.06,6960.0,70.2359,70.3467,70.2267,70.2452,6960.0
2021-06-30 11:00:00,76.08,76.08,76.0,76.06,6996.0,70.2636,70.2636,70.1897,70.2452,6996.0
2021-06-30 11:05:00,76.06,76.06,75.95,75.98,4914.0,70.2452,70.2452,70.1436,70.1713,4914.0
2021-06-30 11:10:00,75.96,75.96,75.87,75.91,7138.0,70.1528,70.1528,70.0697,70.1066,7138.0
2021-06-30 11:15:00,75.92,75.93,75.84,75.85,7278.0,70.1159,70.1251,70.042,70.0512,7278.0
2021-06-30 11:20:00,75.85,75.89,75.79,75.79,5398.0,70.0512,70.0881,69.9958,69.9958,5398.0
2021-06-30 11:25:00,75.79,75.83,75.77,75.77,7654.0,69.9958,70.0327,69.9773,69.9773,7654.0
2021-06-30 11:30:00,75.79,75.84,75.76,75.79,16880.0,69.9958,70.042,69.9681,69.9958,16880.0
2021-06-30 11:35:00,75.77,75.77,75.62,75.67,27226.0,69.9773,69.9773,69.8388,69.885,27226.0
2021-06-30 11:40:00,75.68,75.7,75.58,75.58,20880.0,69.8942,69.9127,69.8018,69.8018,20880.0
2021-06-30 11:45:00,75.6,75.69,75.59,75.66,16112.0,69.8203,69.9034,69.8111,69.8757,16112.0
2021-06-30 11:50:00,75.67,75.72,75.67,75.71,24472.0,69.885,69.9311,69.885,69.9219,24472.0
2021-06-30 11:55:00,75.72,75.77,75.71,75.71,8772.0,69.9311,69.9773,69.9219,69.9219,8772.0
2021-06-30 12:00:00,75.71,75.74,75.64,75.66,9872.0,69.9219,69.9496,69.8573,69.8757,9872.0
2021-06-30 12:05:00,75.66,75.72,75.64,75.69,6808.0,69.8757,69.9311,69.8573,69.9034,6808.0
2021-06-30 12:10:00,75.68,75.71,75.67,75.7,10706.0,69.8942,69.9219,69.885,69.9127,10706.0
2021-06-30 12:15:00,75.69,75.72,75.66,75.68,18174.0,69.9034,69.9311,69.8757,69.8942,18174.0
2021-06-30 12:20:00,75.67,75.7,75.65,75.66,7104.0,69.885,69.9127,69.8665,69.8757,7104.0
2021-06-30 12:25:00,75.64,75.64,75.53,75.55,10754.0,69.8573,69.8573,69.7557,69.7741,10754.0
2021-06-30 12:30:00,75.56,75.69,75.51,75.69,5810.0,69.7834,69.9034,69.7372,69.9034,5810.0
2021-06-30 12:35:00,75.71,75.71,75.35,75.39,35336.0,69.9219,69.9219,69.5894,69.6264,35336.0
2021-06-30 12:40:00,75.38,75.44,75.22,75.26,45426.0,69.6171,69.6726,69.4694,69.5063,45426.0
2021-06-30 12:45:00,75.29,75.35,75.26,75.29,14366.0,69.534,69.5894,69.5063,69.534,14366.0
2021-06-30 12:50:00,75.28,75.31,75.22,75.22,16194.0,69.5248,69.5525,69.4694,69.4694,16194.0
2021-06-30 12:55:00,75.25,75.27,75.06,75.11,19998.0,69.4971,69.5155,69.3216,69.3678,19998.0
2021-06-30 13:00:00,75.09,75.23,75.09,75.22,18228.0,69.3493,69.4786,69.3493,69.4694,18228.0
2021-06-30 13:05:00,75.21,75.25,75.17,75.23,18348.0,69.4601,69.4971,69.4232,69.4786,18348.0
2021-06-30 13:10:00,75.23,75.29,75.2,75.27,17434.0,69.4786,69.534,69.4509,69.5155,17434.0
2021-06-30 13:15:00,75.25,75.28,75.22,75.24,7928.0,69.4971,69.5248,69.4694,69.4878,7928.0
2021-06-30 13:20:00,75.24,75.25,75.14,75.15,14688.0,69.4878,69.4971,69.3955,69.4047,14688.0
2021-06-30 13:25:00,75.16,75.16,75.1,75.14,13184.0,69.414,69.414,69.3585,69.3955,13184.0
2021-06-30 13:30:00,75.14,75.29,75.09,75.29,9654.0,69.3955,69.534,69.3493,69.534,9654.0
2021-06-30 13:35:00,75.29,75.32,75.25,75.28,8790.0,69.534,69.5617,69.4971,69.5248,8790.0
2021-06-30 13:40:00,75.27,75.3,75.27,75.29,5000.0,69.5155,69.5433,69.5155,69.534,5000.0
2021-06-30 13:45:00,75.3,75.39,75.25,75.37,13396.0,69.5433,69.6264,69.4971,69.6079,13396.0
2021-06-30 13:50:00,75.39,75.41,75.34,75.35,9094.0,69.6264,69.6448,69.5802,69.5894,9094.0
2021-06-30 13:55:00,75.35,75.35,75.28,75.29,20262.0,69.5894,69.5894,69.5248,69.534,20262.0
2021-06-30 14:00:00,75.3,75.3,75.16,75.18,64148.0,69.5433,69.5433,69.414,69.4324,64148.0
2021-06-30 14:05:00,75.17,75.23,75.08,75.11,66076.0,69.4232,69.4786,69.3401,69.3678,66076.0
2021-06-30 14:10:00,75.11,75.13,75.07,75.1,31616.0,69.3678,69.3863,69.3308,69.3585,31616.0
2021-06-30 14:15:00,75.1,75.13,75.06,75.1,34342.0,69.3585,69.3863,69.3216,69.3585,34342.0
2021-06-30 14:20:00,75.11,75.11,75.0,75.04,26780.0,69.3678,69.3678,69.2662,69.3031,26780.0
2021-06-30 14:25:00,75.03,75.11,75.02,75.03,16654.0,69.2939,69.3678,69.2847,69.2939,16654.0
2021-06-30 14:30:00,75.06,75.08,75.03,75.06,19150.0,69.3216,69.3401,69.2939,69.3216,19150.0
2021-06-30 14:35:00,75.08,75.08,75.04,75.06,17480.0,69.3401,69.3401,69.3031,69.3216,17480.0
2021-06-30 14:40:00,75.08,75.11,75.04,75.04,25270.0,69.3401,69.3678,69.3031,69.3031,25270.0
2021-06-30 14:45:00,75.06,75.1,75.03,75.1,12618.0,69.3216,69.3585,69.2939,69.3585,12618.0
2021-06-30 14:50:00,75.1,75.11,75.05,75.05,11308.0,69.3585,69.3678,69.3124,69.3124,11308.0
2021-06-30 14:55:00,75.05,75.14,75.05,75.08,20990.0,69.3124,69.3955,69.3124,69.3401,20990.0
2021-06-30 15:00:00,75.08,75.16,75.08,75.16,7944.0,69.3401,69.414,69.3401,69.414,7944.0
2021-06-30 15:05:00,75.17,75.22,75.14,75.15,32532.0,69.4232,69.4694,69.3955,69.4047,32532.0
2021-06-30 15:10:00,75.17,75.24,75.15,75.23,62840.0,69.4232,69.4878,69.4047,69.4786,62840.0
2021-06-30 15:15:00,75.22,75.3,75.22,75.25,17552.0,69.4694,69.5433,69.4694,69.4971,17552.0
2021-06-30 15:20:00,75.27,75.29,75.19,75.23,27304.0,69.5155,69.534,69.4417,69.4786,27304.0
2021-06-30 15:25:00,75.21,75.24,75.12,75.12,36912.0,69.4601,69.4878,69.377,69.377,36912.0
2021-06-30 15:30:00,75.11,75.22,75.07,75.22,35266.0,69.3678,69.4694,69.3308,69.4694,35266.0
2021-06-30 15:35:00,75.2,75.22,75.1,75.11,35234.0,69.4509,69.4694,69.3585,69.3678,35234.0
2021-06-30 15:40:00,75.11,75.16,75.03,75.06,69660.0,69.3678,69.414,69.2939,69.3216,69660.0
2021-06-30 15:45:00,75.07,75.16,74.95,74.99,77194.0,69.3308,69.414,69.22,69.257,77194.0
2021-06-30 15:50:00,75.0,75.01,74.5,74.85,237112.0,69.2662,69.2754,68.8044,69.1277,237112.0
2021-06-30 15:55:00,74.84,74.97,74.8,74.85,483328.0,69.1184,69.2385,69.0815,69.1277,483328.0
2021-07-01 09:30:00,74.75,75.44,74.75,75.39,72438.0,69.0353,69.6726,69.0353,69.6264,72438.0
2021-07-01 09:35:00,75.39,75.39,74.66,74.77,30560.0,69.6264,69.6264,68.9522,69.0538,30560.0
2021-07-01 09:40:00,74.81,74.85,74.64,74.66,5720.0,69.0907,69.1277,68.9337,68.9522,5720.0
2021-07-01 09:45:00,74.71,74.71,74.52,74.57,71694.0,68.9984,68.9984,68.8229,68.8691,71694.0
2021-07-01 09:50:00,74.58,74.58,74.28,74.34,28194.0,68.8783,68.8783,68.6012,68.6566,28194.0
2021-07-01 09:55:00,74.3,74.49,74.25,74.45,16506.0,68.6197,68.7952,68.5735,68.7582,16506.0
2021-07-01 10:00:00,74.5,74.57,74.45,74.48,31270.0,68.8044,68.8691,68.7582,68.7859,31270.0
2021-07-01 10:05:00,74.51,74.55,74.42,74.55,38476.0,68.8137,68.8506,68.7305,68.8506,38476.0
2021-07-01 10:10:00,74.56,74.76,74.52,74.73,10544.0,68.8598,69.0445,68.8229,69.0168,10544.0
2021-07-01 10:15:00,74.81,74.84,74.66,74.72,39300.0,69.0907,69.1184,68.9522,69.0076,39300.0
2021-07-01 10:20:00,74.69,74.69,74.5,74.56,47760.0,68.9799,68.9799,68.8044,68.8598,47760.0
2021-07-01 10:25:00,74.5,74.53,74.41,74.48,22800.0,68.8044,68.8321,68.7213,68.7859,22800.0
2021-07-01 10:30:00,74.5,74.55,74.39,74.47,17198.0,68.8044,68.8506,68.7028,68.7767,17198.0
2021-07-01 10:35:00,74.44,74.61,74.39,74.58,16230.0,68.749,68.906,68.7028,68.8783,16230.0
2021-07-01 10:40:00,74.59,74.64,74.57,74.6,15334.0,68.8875,68.9337,68.8691,68.8968,15334.0
2021-07-01 10:45:00,74.58,74.58,74.34,74.35,9952.0,68.8783,68.8783,68.6566,68.6659,9952.0
2021-07-01 10:50:00,74.5,74.55,74.47,74.52,9646.0,68.8044,68.8506,68.7767,68.8229,9646.0
2021-07-01 10:55:00,74.49,74.49,74.37,74.45,6600.0,68.7952,68.7952,68.6844,68.7582,6600.0
2021-07-01 11:00:00,74.41,74.43,74.29,74.33,24232.0,68.7213,68.7398,68.6105,68.6474,24232.0
2021-07-01 11:05:00,74.33,74.34,74.09,74.16,16500.0,68.6474,68.6566,68.4258,68.4904,16500.0
2021-07-01 11:10:00,74.09,74.11,73.99,74.07,13582.0,68.4258,68.4442,68.3334,68.4073,13582.0
2021-07-01 11:15:00,74.08,74.16,73.98,73.98,7504.0,68.4165,68.4904,68.3242,68.3242,7504.0
2021-07-01 11:20:00,74.01,74.09,73.74,73.86,8512.0,68.3519,68.4258,68.1025,68.2133,8512.0
2021-07-01 11:25:00,73.82,73.95,73.79,73.92,4722.0,68.1764,68.2965,68.1487,68.2688,4722.0
2021-07-01 11:30:00,73.96,73.98,73.9,73.94,6148.0,68.3057,68.3242,68.2503,68.2872,6148.0
2021-07-01 11:35:00,73.92,73.98,73.92,73.93,12770.0,68.2688,68.3242,68.2688,68.278,12770.0
2021-07-01 11:40:00,73.91,73.98,73.91,73.94,6134.0,68.2595,68.3242,68.2595,68.2872,6134.0
2021-07-01 11:45:00,73.92,74.07,73.89,74.06,6500.0,68.2688,68.4073,68.2411,68.3981,6500.0
2021-07-01 11:50:00,74.09,74.14,74.05,74.14,11388.0,68.4258,68.4719,68.3888,68.4719,11388.0
2021-07-01 11:55:00,74.15,74.15,74.02,74.02,7974.0,68.4812,68.4812,68.3611,68.3611,7974.0
2021-07-01 12:00:00,74.03,74.04,73.95,73.96,17688.0,68.3703,68.3796,68.2965,68.3057,17688.0
2021-07-01 12:05:00,73.99,74.04,73.97,74.04,12144.0,68.3334,68.3796,68.3149,68.3796,12144.0
2021-07-01 12:10:00,74.04,74.05,73.99,74.0,20114.0,68.3796,68.3888,68.3334,68.3426,20114.0
2021-07-01 12:15:00,74.01,74.03,73.92,73.93,14156.0,68.3519,68.3703,68.2688,68.278,14156.0
2021-07-01 12:20:00,73.92,74.06,73.92,74.06,13444.0,68.2688,68.3981,68.2688,68.3981,13444.0
2021-07-01 12:25:00,74.06,74.06,74.0,74.0,29756.0,68.3981,68.3981,68.3426,68.3426,29756.0
2021-07-01 12:30:00,74.02,74.08,74.01,74.05,21200.0,68.3611,68.4165,68.3519,68.3888,21200.0
2021-07-01 12:35:00,74.03,74.03,73.89,73.89,10586.0,68.3703,68.3703,68.2411,68.2411,10586.0
2021-07-01 12:40:00,73.87,74.02,73.86,73.98,8732.0,68.2226,68.3611,68.2133,68.3242,8732.0
2021-07-01 12:45:00,73.99,74.0,73.95,73.99,9742.0,68.3334,68.3426,68.2965,68.3334,9742.0
2021-07-01 12:50:00,73.97,73.99,73.91,73.94,23646.0,68.3149,68.3334,68.2595,68.2872,23646.0
2021-07-01 12:55:00,73.96,74.02,73.95,74.02,13558.0,68.3057,68.3611,68.2965,68.3611,13558.0
2021-07-01 13:00:00,74.0,74.01,73.94,73.97,12000.0,68.3426,68.3519,68.2872,68.3149,12000.0
2021-07-01 13:05:00,73.96,74.06,73.94,74.03,16666.0,68.3057,68.3981,68.2872,68.3703,16666.0
2021-07-01 13:10:00,74.02,74.08,73.98,74.08,26828.0,68.3611,68.4165,68.3242,68.4165,26828.0
2021-07-01 13:15:00,74.06,74.06,73.99,73.99,26570.0,68.3981,68.3981,68.3334,68.3334,26570.0
2021-07-01 13:20:00,73.99,74.05,73.97,74.03,17664.0,68.3334,68.3888,68.3149,68.3703,17664.0
2021-07-01 13:25:00,74.03,74.06,74.01,74.03,26706.0,68.3703,68.3981,68.3519,68.3703,26706.0
2021-07-01 13:30:00,74.02,74.24,74.01,74.24,28248.0,68.3611,68.5643,68.3519,68.5643,28248.0
2021-07-01 13:35:00,74.29,74.42,74.29,74.42,9644.0,68.6105,68.7305,68.6105,68.7305,9644.0
2021-07-01 13:40:00,74.42,74.44,74.38,74.41,8400.0,68.7305,68.749,68.6936,68.7213,8400.0
2021-07-01 13:45:00,74.45,74.47,74.39,74.39,11046.0,68.7582,68.7767,68.7028,68.7028,11046.0
2021-07-01 13:50:00,74.38,74.39,74.29,74.29,20998.0,68.6936,68.7028,68.6105,68.6105,20998.0
2021-07-01 13:55:00,74.3,74.3,74.19,74.22,29678.0,68.6197,68.6197,68.5181,68.5458,29678.0
2021-07-01 14:00:00,74.2,74.23,74.11,74.14,13148.0,68.5274,68.5551,68.4442,68.4719,13148.0
2021-07-01 14:05:00,74.15,74.18,74.1,74.15,10124.0,68.4812,68.5089,68.435,68.4812,10124.0
2021-07-01 14:10:00,74.16,74.16,74.08,74.1,7212.0,68.4904,68.4904,68.4165,68.435,7212.0
2021-07-01 14:15:00,74.08,74.08,74.03,74.06,5614.0,68.4165,68.4165,68.3703,68.3981,5614.0
2021-07-01 14:20:00,74.04,74.08,74.04,74.08,6842.0,68.3796,68.4165,68.3796,68.4165,6842.0
2021-07-01 14:25:00,74.09,74.11,74.06,74.1,11620.0,68.4258,68.4442,68.3981,68.435,11620.0
2021-07-01 14:30:00,74.11,74.21,74.1,74.21,9522.0,68.4442,68.5366,68.435,68.5366,9522.0
2021-07-01 14:35:00,74.22,74.25,74.17,74.2,8406.0,68.5458,68.5735,68.4996,68.5274,8406.0
2021-07-01 14:40:00,74.21,74.24,74.16,74.23,7000.0,68.5366,68.5643,68.4904,68.5551,7000.0
2021-07-01 14:45:00,74.22,74.24,74.19,74.2,16380.0,68.5458,68.5643,68.5181,68.5274,16380.0
2021-07-01 14:50:00,74.19,74.21,74.16,74.19,13176.0,68.5181,68.5366,68.4904,68.5181,13176.0
2021-07-01 14:55:00,74.17,74.19,74.17,74.18,9068.0,68.4996,68.5181,68.4996,68.5089,9068.0
2021-07-01 15:00:00,74.17,74.18,74.13,74.14,8800.0,68.4996,68.5089,68.4627,68.4719,8800.0
2021-07-01 15:05:00,74.13,74.14,74.08,74.09,6568.0,68.4627,68.4719,68.4165,68.4258,6568.0
2021-07-01 15:10:00,74.09,74.11,74.04,74.04,12280.0,68.4258,68.4442,68.3796,68.3796,12280.0
2021-07-01 15:15:00,74.04,74.04,73.94,73.99,15744.0,68.3796,68.3796,68.2872,68.3334,15744.0
2021-07-01 15:20:00,74.01,74.01,73.89,73.91,19072.0,68.3519,68.3519,68.2411,68.2595,19072.0
2021-07-01 15:25:00,73.91,73.92,73.88,73.88,11438.0,68.2595,68.2688,68.2318,68.2318,11438.0
2021-07-01 15:30:00,73.9,73.97,73.86,73.96,20390.0,68.2503,68.3149,68.2133,68.3057,20390.0
2021-07-01 15:35:00,73.95,73.96,73.89,73.95,14744.0,68.2965,68.3057,68.2411,68.2965,14744.0
2021-07-01 15:40:00,73.95,73.95,73.86,73.91,20596.0,68.2965,68.2965,68.2133,68.2595,20596.0
2021-07-01 15:45:00,73.89,73.92,73.83,73.86,24366.0,68.2411,68.2688,68.1856,68.2133,24366.0
2021-07-01 15:50:00,73.91,73.94,73.78,73.82,78510.0,68.2595,68.2872,68.1395,68.1764,78510.0
2021-07-01 15:55:00,73.83,73.89,73.76,73.86,145182.0,68.1856,68.2411,68.121,68.2133,145182.0
2021-07-02 09:30:00,74.43,74.53,74.01,74.01,29040.0,68.7398,68.8321,68.3519,68.3519,29040.0
2021-07-02 09:35:00,74.01,74.37,74.0,74.23,16372.0,68.3519,68.6844,68.3426,68.5551,16372.0
2021-07-02 09:40:00,74.34,74.44,74.19,74.29,7832.0,68.6566,68.749,68.5181,68.6105,7832.0
2021-07-02 09:45:00,74.28,74.34,74.2,74.34,13982.0,68.6012,68.6566,68.5274,68.6566,13982.0
2021-07-02 09:50:00,74.31,74.33,74.17,74.27,21382.0,68.6289,68.6474,68.4996,68.592,21382.0
2021-07-02 09:55:00,74.22,74.25,74.03,74.03,15208.0,68.5458,68.5735,68.3703,68.3703,15208.0
2021-07-02 10:00:00,74.02,74.22,73.98,74.2,17200.0,68.3611,68.5458,68.3242,68.5274,17200.0
2021-07-02 10:05:00,74.16,74.24,74.16,74.16,9158.0,68.4904,68.5643,68.4904,68.4904,9158.0
2021-07-02 10:10:00,74.19,74.19,74.02,74.03,12252.0,68.5181,68.5181,68.3611,68.3703,12252.0
2021-07-02 10:15:00,74.04,74.17,74.02,74.13,16212.0,68.3796,68.4996,68.3611,68.4627,16212.0
2021-07-02 10:20:00,74.14,74.17,74.06,74.17,7000.0,68.4719,68.4996,68.3981,68.4996,7000.0
2021-07-02 10:25:00,74.19,74.24,74.08,74.1,23816.0,68.5181,68.5643,68.4165,68.435,23816.0
2021-07-02 10:30:00,74.07,74.15,74.02,74.13,15200.0,68.4073,68.4812,68.3611,68.4627,15200.0
2021-07-02 10:35:00,74.13,74.17,74.04,74.1,23858.0,68.4627,68.4996,68.3796,68.435,23858.0
2021-07-02 10:40:00,74.11,74.18,74.1,74.13,19232.0,68.4442,68.5089,68.435,68.4627,19232.0
2021-07-02 10:45:00,74.13,74.16,74.04,74.07,18090.0,68.4627,68.4904,68.3796,68.4073,18090.0
2021-07-02 10:50:00,74.07,74.11,73.99,74.11,10008.0,68.4073,68.4442,68.3334,68.4442,10008.0
2021-07-02 10:55:00,74.1,74.11,73.99,73.99,8000.0,68.435,68.4442,68.3334,68.3334,8000.0
2021-07-02 11:00:00,73.98,74.03,73.79,73.8,10952.0,68.3242,68.3703,68.1487,68.1579,10952.0
2021-07-02 11:05:00,73.79,73.94,73.77,73.94,6936.0,68.1487,68.2872,68.1302,68.2872,6936.0
2021-07-02 11:10:00,73.92,73.99,73.73,73.83,12046.0,68.2688,68.3334,68.0933,68.1856,12046.0
2021-07-02 11:15:00,73.82,73.89,73.81,73.89,8720.0,68.1764,68.2411,68.1672,68.2411,8720.0
2021-07-02 11:20:00,73.89,73.89,73.64,73.85,7700.0,68.2411,68.2411,68.0102,68.2041,7700.0
2021-07-02 11:25:00,73.83,73.91,73.65,73.91,14988.0,68.1856,68.2595,68.0194,68.2595,14988.0
2021-07-02 11:30:00,73.91,73.95,73.76,73.86,38924.0,68.2595,68.2965,68.121,68.2133,38924.0
2021-07-02 11:35:00,73.89,73.95,73.88,73.94,8426.0,68.2411,68.2965,68.2318,68.2872,8426.0
2021-07-02 11:40:00,73.92,73.92,73.85,73.86,13054.0,68.2688,68.2688,68.2041,68.2133,13054.0
2021-07-02 11:45:00,73.86,73.9,73.79,73.81,15480.0,68.2133,68.2503,68.1487,68.1672,15480.0
2021-07-02 11:50:00,73.81,73.81,73.74,73.75,29206.0,68.1672,68.1672,68.1025,68.1118,29206.0
2021-07-02 11:55:00,73.77,73.8,73.7,73.73,12306.0,68.1302,68.1579,68.0656,68.0933,12306.0
2021-07-02 12:00:00,73.73,73.78,73.64,73.7,11984.0,68.0933,68.1395,68.0102,68.0656,11984.0
2021-07-02 12:05:00,73.71,73.71,73.49,73.51,22824.0,68.0748,68.0748,67.8716,67.8901,22824.0
2021-07-02 12:10:00,73.46,73.6,73.37,73.6,7800.0,67.8439,67.9732,67.7608,67.9732,7800.0
2021-07-02 12:15:00,73.63,73.64,73.51,73.51,12478.0,68.0009,68.0102,67.8901,67.8901,12478.0
2021-07-02 12:20:00,73.54,73.6,73.49,73.51,6460.0,67.9178,67.9732,67.8716,67.8901,6460.0
2021-07-02 12:25:00,73.51,73.53,73.47,73.47,4900.0,67.8901,67.9086,67.8532,67.8532,4900.0
2021-07-02 12:30:00,73.48,73.61,73.48,73.6,28758.0,67.8624,67.9825,67.8624,67.9732,28758.0
2021-07-02 12:35:00,73.61,73.63,73.54,73.63,13400.0,67.9825,68.0009,67.9178,68.0009,13400.0
2021-07-02 12:40:00,73.6,73.63,73.54,73.55,11778.0,67.9732,68.0009,67.9178,67.927,11778.0
2021-07-02 12:45:00,73.56,73.57,73.53,73.53,5724.0,67.9363,67.9455,67.9086,67.9086,5724.0
2021-07-02 12:50:00,73.54,73.64,73.54,73.62,19266.0,67.9178,68.0102,67.9178,67.9917,19266.0
2021-07-02 12:55:00,73.61,73.71,73.58,73.71,57874.0,67.9825,68.0748,67.9548,68.0748,57874.0
2021-07-02 13:00:00,73.71,73.75,73.67,73.69,25440.0,68.0748,68.1118,68.0379,68.0563,25440.0
2021-07-02 13:05:00,73.68,73.82,73.66,73.82,129860.0,68.0471,68.1764,68.0286,68.1764,129860.0
2021-07-02 13:10:00,73.82,73.86,73.77,73.84,25492.0,68.1764,68.2133,68.1302,68.1949,25492.0
2021-07-02 13:15:00,73.85,73.85,73.79,73.8,10912.0,68.2041,68.2041,68.1487,68.1579,10912.0
2021-07-02 13:20:00,73.8,73.81,73.76,73.76,5616.0,68.1579,68.1672,68.121,68.121,5616.0
2021-07-02 13:25:00,73.76,73.98,73.76,73.97,15656.0,68.121,68.3242,68.121,68.3149,15656.0
2021-07-02 13:30:00,73.99,74.07,73.99,74.05,4384.0,68.3334,68.4073,68.3334,68.3888,4384.0
2021-07-02 13:35:00,74.07,74.22,74.07,74.17,17078.0,68.4073,68.5458,68.4073,68.4996,17078.0
2021-07-02 13:40:00,74.18,74.2,74.16,74.19,8200.0,68.5089,68.5274,68.4904,68.5181,8200.0
2021-07-02 13:45:00,74.19,74.2,74.14,74.2,8050.0,68.5181,68.5274,68.4719,68.5274,8050.0
2021-07-02 13:50:00,74.17,74.17,74.06,74.08,8832.0,68.4996,68.4996,68.3981,68.4165,8832.0
2021-07-02 13:55:00,74.1,74.14,74.1,74.11,10644.0,68.435,68.4719,68.435,68.4442,10644.0
2021-07-02 14:00:00,74.13,74.14,74.03,74.06,8250.0,68.4627,68.4719,68.3703,68.3981,8250.0
2021-07-02 14:05:00,74.05,74.08,74.02,74.03,6200.0,68.3888,68.4165,68.3611,68.3703,6200.0
2021-07-02 14:10:00,74.04,74.04,74.0,74.0,12958.0,68.3796,68.3796,68.3426,68.3426,12958.0
2021-07-02 14:15:00,73.99,74.02,73.95,74.02,21712.0,68.3334,68.3611,68.2965,68.3611,21712.0
2021-07-02 14:20:00,74.01,74.04,74.01,74.01,3400.0,68.3519,68.3796,68.3519,68.3519,3400.0
2021-07-02 14:25:00,74.02,74.05,73.97,74.03,8602.0,68.3611,68.3888,68.3149,68.3703,8602.0
2021-07-02 14:30:00,74.01,74.01,73.89,73.89,12648.0,68.3519,68.3519,68.2411,68.2411,12648.0
2021-07-02 14:35:00,73.9,73.93,73.83,73.87,7812.0,68.2503,68.278,68.1856,68.2226,7812.0
2021-07-02 14:40:00,73.87,73.88,73.83,73.88,7550.0,68.2226,68.2318,68.1856,68.2318,7550.0
2021-07-02 14:45:00,73.88,73.92,73.86,73.89,5424.0,68.2318,68.2688,68.2133,68.2411,5424.0
2021-07-02 14:50:00,73.89,73.89,73.83,73.85,8998.0,68.2411,68.2411,68.1856,68.2041,8998.0
2021-07-02 14:55:00,73.86,73.92,73.84,73.88,7552.0,68.2133,68.2688,68.1949,68.2318,7552.0
2021-07-02 15:00:00,73.86,73.91,73.85,73.89,9958.0,68.2133,68.2595,68.2041,68.2411,9958.0
2021-07-02 15:05:00,73.94,74.02,73.86,74.02,29732.0,68.2872,68.3611,68.2133,68.3611,29732.0
2021-07-02 15:10:00,74.04,74.04,73.97,73.97,12500.0,68.3796,68.3796,68.3149,68.3149,12500.0
2021-07-02 15:15:00,73.99,74.06,73.99,74.03,11934.0,68.3334,68.3981,68.3334,68.3703,11934.0
2021-07-02 15:20:00,74.02,74.04,74.0,74.01,11878.0,68.3611,68.3796,68.3426,68.3519,11878.0
2021-07-02 15:25:00,74.0,74.05,74.0,74.04,13478.0,68.3426,68.3888,68.3426,68.3796,13478.0
2021-07-02 15:30:00,74.03,74.05,73.97,74.03,18604.0,68.3703,68.3888,68.3149,68.3703,18604.0
2021-07-02 15:35:00,74.02,74.04,73.94,73.95,29064.0,68.3611,68.3796,68.2872,68.2965,29064.0
2021-07-02 15:40:00,73.94,73.94,73.88,73.92,19032.0,68.2872,68.2872,68.2318,68.2688,19032.0
2021-07-02 15:45:00,73.89,73.95,73.88,73.89,24094.0,68.2411,68.2965,68.2318,68.2411,24094.0
2021-07-02 15:50:00,73.89,74.11,73.89,74.09,84676.0,68.2411,68.4442,68.2411,68.4258,84676.0
2021-07-02 15:55:00,74.11,74.16,73.97,74.13,296320.0,68.4442,68.4904,68.3149,68.4627,296320.0
2021-07-06 09:30:00,73.67,74.02,73.6,73.67,57410.0,68.0379,68.3611,67.9732,68.0379,57410.0
2021-07-06 09:35:00,73.71,73.92,73.63,73.69,11822.0,68.0748,68.2688,68.0009,68.0563,11822.0
2021-07-06 09:40:00,73.65,73.7,73.31,73.32,41188.0,68.0194,68.0656,67.7054,67.7146,41188.0
2021-07-06 09:45:00,73.32,73.49,73.31,73.45,21180.0,67.7146,67.8716,67.7054,67.8347,21180.0
2021-07-06 09:50:00,73.46,73.54,73.33,73.36,21748.0,67.8439,67.9178,67.7239,67.7516,21748.0
2021-07-06 09:55:00,73.37,73.47,73.32,73.38,8680.0,67.7608,67.8532,67.7146,67.77,8680.0
2021-07-06 10:00:00,73.44,73.47,73.16,73.16,11554.0,67.8255,67.8532,67.5669,67.5669,11554.0
2021-07-06 10:05:00,73.17,73.39,73.17,73.36,4722.0,67.5761,67.7793,67.5761,67.7516,4722.0
2021-07-06 10:10:00,73.36,73.44,73.34,73.42,11564.0,67.7516,67.8255,67.7331,67.807,11564.0
2021-07-06 10:15:00,73.41,73.41,73.1,73.17,14236.0,67.7977,67.7977,67.5114,67.5761,14236.0
2021-07-06 10:20:00,73.15,73.2,73.03,73.08,9174.0,67.5576,67.6038,67.4468,67.493,9174.0
2021-07-06 10:25:00,73.05,73.08,73.0,73.03,11538.0,67.4653,67.493,67.4191,67.4468,11538.0
2021-07-06 10:30:00,73.02,73.02,72.78,72.78,15864.0,67.4376,67.4376,67.2159,67.2159,15864.0
2021-07-06 10:35:00,72.8,73.0,72.67,72.88,26302.0,67.2344,67.4191,67.1143,67.3083,26302.0
2021-07-06 10:40:00,72.86,73.02,72.85,72.99,22754.0,67.2898,67.4376,67.2806,67.4099,22754.0
2021-07-06 10:45:00,72.99,73.02,72.89,73.0,19150.0,67.4099,67.4376,67.3175,67.4191,19150.0
2021-07-06 10:50:00,73.02,73.06,72.98,73.03,13502.0,67.4376,67.4745,67.4006,67.4468,13502.0
2021-07-06 10:55:00,73.04,73.06,72.95,72.99,11532.0,67.456,67.4745,67.3729,67.4099,11532.0
2021-07-06 11:00:00,72.98,73.02,72.89,72.89,8178.0,67.4006,67.4376,67.3175,67.3175,8178.0
2021-07-06 11:05:00,72.88,73.09,72.88,73.08,10206.0,67.3083,67.5022,67.3083,67.493,10206.0
2021-07-06 11:10:00,73.13,73.14,73.04,73.08,18832.0,67.5392,67.5484,67.456,67.493,18832.0
2021-07-06 11:15:00,73.02,73.1,72.98,72.98,30348.0,67.4376,67.5114,67.4006,67.4006,30348.0
2021-07-06 11:20:00,72.96,73.05,72.96,72.97,37492.0,67.3821,67.4653,67.3821,67.3914,37492.0
2021-07-06 11:25:00,72.97,72.97,72.84,72.95,10540.0,67.3914,67.3914,67.2713,67.3729,10540.0
2021-07-06 11:30:00,72.92,72.98,72.89,72.89,11460.0,67.3452,67.4006,67.3175,67.3175,11460.0
2021-07-06 11:35:00,72.92,73.0,72.91,72.99,15606.0,67.3452,67.4191,67.336,67.4099,15606.0
2021-07-06 11:40:00,73.0,73.08,72.99,72.99,33018.0,67.4191,67.493,67.4099,67.4099,33018.0
2021-07-06 11:45:00,72.98,72.98,72.86,72.96,17844.0,67.4006,67.4006,67.2898,67.3821,17844.0
2021-07-06 11:50:00,72.95,72.96,72.85,72.85,4660.0,67.3729,67.3821,67.2806,67.2806,4660.0
2021-07-06 11:55:00,72.86,72.89,72.83,72.87,8034.0,67.2898,67.3175,67.2621,67.299,8034.0
2021-07-06 12:00:00,72.86,72.86,72.68,72.68,75262.0,67.2898,67.2898,67.1236,67.1236,75262.0
2021-07-06 12:05:00,72.67,72.7,72.26,72.3,23916.0,67.1143,67.142,66.7357,66.7726,23916.0
2021-07-06 12:10:00,72.32,72.33,72.04,72.12,49690.0,66.7911,66.8003,66.5325,66.6064,49690.0
2021-07-06 12:15:00,72.1,72.12,71.8,71.86,24796.0,66.5879,66.6064,66.3108,66.3662,24796.0
2021-07-06 12:20:00,71.86,72.12,71.82,72.12,18630.0,66.3662,66.6064,66.3293,66.6064,18630.0
2021-07-06 12:25:00,72.1,72.21,72.01,72.11,16630.0,66.5879,66.6895,66.5048,66.5971,16630.0
2021-07-06 12:30:00,72.09,72.12,72.02,72.11,17774.0,66.5787,66.6064,66.514,66.5971,17774.0
2021-07-06 12:35:00,72.1,72.13,72.04,72.11,10476.0,66.5879,66.6156,66.5325,66.5971,10476.0
2021-07-06 12:40:00,72.11,72.13,72.04,72.13,9298.0,66.5971,66.6156,66.5325,66.6156,9298.0
2021-07-06 12:45:00,72.11,72.14,72.03,72.13,14186.0,66.5971,66.6248,66.5232,66.6156,14186.0
2021-07-06 12:50:00,72.13,72.17,72.13,72.16,10320.0,66.6156,66.6525,66.6156,66.6433,10320.0
2021-07-06 12:55:00,72.16,72.34,72.16,72.34,12750.0,66.6433,66.8095,66.6433,66.8095,12750.0
2021-07-06 13:00:00,72.32,72.34,72.28,72.32,16790.0,66.7911,66.8095,66.7541,66.7911,16790.0
2021-07-06 13:05:00,72.31,72.38,72.3,72.36,7184.0,66.7818,66.8465,66.7726,66.828,7184.0
2021-07-06 13:10:00,72.37,72.41,72.32,72.37,5812.0,66.8373,66.8742,66.7911,66.8373,5812.0
2021-07-06 13:15:00,72.38,72.48,72.36,72.47,8678.0,66.8465,66.9388,66.828,66.9296,8678.0
2021-07-06 13:20:00,72.48,72.5,72.31,72.42,131482.0,66.9388,66.9573,66.7818,66.8834,131482.0
2021-07-06 13:25:00,72.44,72.47,72.37,72.39,54362.0,66.9019,66.9296,66.8373,66.8557,54362.0
2021-07-06 13:30:00,72.4,72.43,72.35,72.4,23286.0,66.865,66.8927,66.8188,66.865,23286.0
2021-07-06 13:35:00,72.36,72.39,72.32,72.34,33170.0,66.828,66.8557,66.7911,66.8095,33170.0
2021-07-06 13:40:00,72.35,72.57,72.33,72.54,29270.0,66.8188,67.022,66.8003,66.9943,29270.0
2021-07-06 13:45:00,72.54,72.64,72.51,72.63,72300.0,66.9943,67.0866,66.9666,67.0774,72300.0
2021-07-06 13:50:00,72.64,72.81,72.63,72.79,63176.0,67.0866,67.2436,67.0774,67.2251,63176.0
2021-07-06 13:55:00,72.78,72.8,72.72,72.75,25640.0,67.2159,67.2344,67.1605,67.1882,25640.0
2021-07-06 14:00:00,72.75,72.78,72.7,72.71,12706.0,67.1882,67.2159,67.142,67.1513,12706.0
2021-07-06 14:05:00,72.72,72.73,72.65,72.73,17904.0,67.1605,67.1697,67.0958,67.1697,17904.0
2021-07-06 14:10:00,72.75,72.79,72.73,72.78,6096.0,67.1882,67.2251,67.1697,67.2159,6096.0
2021-07-06 14:15:00,72.78,72.8,72.74,72.77,11902.0,67.2159,67.2344,67.179,67.2067,11902.0
2021-07-06 14:20:00,72.77,72.77,72.71,72.72,18302.0,67.2067,67.2067,67.1513,67.1605,18302.0
2021-07-06 14:25:00,72.67,72.74,72.67,72.69,7438.0,67.1143,67.179,67.1143,67.1328,7438.0
2021-07-06 14:30:00,72.71,72.76,72.7,72.7,15280.0,67.1513,67.1974,67.142,67.142,15280.0
2021-07-06 14:35:00,72.7,72.78,72.67,72.77,19106.0,67.142,67.2159,67.1143,67.2067,19106.0
2021-07-06 14:40:00,72.77,72.83,72.77,72.78,9502.0,67.2067,67.2621,67.2067,67.2159,9502.0
2021-07-06 14:45:00,72.78,72.82,72.76,72.81,8364.0,67.2159,67.2529,67.1974,67.2436,8364.0
2021-07-06 14:50:00,72.82,72.84,72.79,72.81,31244.0,67.2529,67.2713,67.2251,67.2436,31244.0
2021-07-06 14:55:00,72.82,72.98,72.8,72.96,42498.0,67.2529,67.4006,67.2344,67.3821,42498.0
2021-07-06 15:00:00,72.97,72.97,72.86,72.88,17798.0,67.3914,67.3914,67.2898,67.3083,17798.0
2021-07-06 15:05:00,72.88,72.94,72.85,72.89,10884.0,67.3083,67.3637,67.2806,67.3175,10884.0
2021-07-06 15:10:00,72.91,72.94,72.88,72.89,25966.0,67.336,67.3637,67.3083,67.3175,25966.0
2021-07-06 15:15:00,72.89,72.94,72.87,72.87,20370.0,67.3175,67.3637,67.299,67.299,20370.0
2021-07-06 15:20:00,72.87,72.94,72.86,72.93,26594.0,67.299,67.3637,67.2898,67.3544,26594.0
2021-07-06 15:25:00,72.95,72.99,72.92,72.93,29842.0,67.3729,67.4099,67.3452,67.3544,29842.0
2021-07-06 15:30:00,72.93,72.93,72.86,72.92,20334.0,67.3544,67.3544,67.2898,67.3452,20334.0
2021-07-06 15:35:00,72.92,72.96,72.86,72.89,41950.0,67.3452,67.3821,67.2898,67.3175,41950.0
2021-07-06 15:40:00,72.89,72.97,72.89,72.95,30036.0,67.3175,67.3914,67.3175,67.3729,30036.0
2021-07-06 15:45:00,72.96,72.96,72.89,72.92,28368.0,67.3821,67.3821,67.3175,67.3452,28368.0
2021-07-06 15:50:00,73.0,73.06,72.89,73.03,85754.0,67.4191,67.4745,67.3175,67.4468,85754.0
2021-07-06 15:55:00,73.02,73.14,73.02,73.07,273298.0,67.4376,67.5484,67.4376,67.4837,273298.0
2021-07-07 09:30:00,73.69,73.74,73.14,73.3,186300.0,68.0563,68.1025,67.5484,67.6962,186300.0
2021-07-07 09:35:00,73.18,73.32,73.06,73.06,22208.0,67.5853,67.7146,67.4745,67.4745,22208.0
2021-07-07 09:40:00,73.05,73.11,72.96,73.1,15980.0,67.4653,67.5207,67.3821,67.5114,15980.0
2021-07-07 09:45:00,73.1,73.17,72.96,72.98,31436.0,67.5114,67.5761,67.3821,67.4006,31436.0
2021-07-07 09:50:00,72.98,72.98,72.58,72.74,22148.0,67.4006,67.4006,67.0312,67.179,22148.0
2021-07-07 09:55:00,72.69,72.7,72.49,72.53,13818.0,67.1328,67.142,66.9481,66.985,13818.0
2021-07-07 10:00:00,72.51,72.51,72.27,72.36,27806.0,66.9666,66.9666,66.7449,66.828,27806.0
2021-07-07 10:05:00,72.33,72.48,72.25,72.35,34032.0,66.8003,66.9388,66.7264,66.8188,34032.0
2021-07-07 10:10:00,72.35,72.49,72.28,72.28,58368.0,66.8188,66.9481,66.7541,66.7541,58368.0
2021-07-07 10:15:00,72.28,72.28,72.07,72.21,31098.0,66.7541,66.7541,66.5602,66.6895,31098.0
2021-07-07 10:20:00,72.21,72.21,71.92,71.92,18244.0,66.6895,66.6895,66.4217,66.4217,18244.0
2021-07-07 10:25:00,71.89,71.91,71.61,71.61,26702.0,66.394,66.4124,66.1354,66.1354,26702.0
2021-07-07 10:30:00,71.59,71.66,71.36,71.38,38698.0,66.1169,66.1815,65.9045,65.9229,38698.0
2021-07-07 10:35:00,71.39,71.42,71.21,71.29,24338.0,65.9322,65.9599,65.7659,65.8398,24338.0
2021-07-07 10:40:00,71.31,71.38,70.95,70.98,81842.0,65.8583,65.9229,65.5258,65.5535,81842.0
2021-07-07 10:45:00,70.98,71.21,70.96,71.14,43454.0,65.5535,65.7659,65.5351,65.7013,43454.0
2021-07-07 10:50:00,71.11,71.35,71.11,71.29,36202.0,65.6736,65.8952,65.6736,65.8398,36202.0
2021-07-07 10:55:00,71.3,71.39,71.3,71.36,12114.0,65.8491,65.9322,65.8491,65.9045,12114.0
2021-07-07 11:00:00,71.35,71.47,71.25,71.39,26134.0,65.8952,66.0061,65.8029,65.9322,26134.0
2021-07-07 11:05:00,71.39,71.39,71.21,71.27,18062.0,65.9322,65.9322,65.7659,65.8214,18062.0
2021-07-07 11:10:00,71.24,71.3,71.1,71.24,19808.0,65.7936,65.8491,65.6643,65.7936,19808.0
2021-07-07 11:15:00,71.3,71.35,71.2,71.25,14042.0,65.8491,65.8952,65.7567,65.8029,14042.0
2021-07-07 11:20:00,71.24,71.27,71.11,71.25,13736.0,65.7936,65.8214,65.6736,65.8029,13736.0
2021-07-07 11:25:00,71.19,71.19,71.11,71.15,11956.0,65.7475,65.7475,65.6736,65.7105,11956.0
2021-07-07 11:30:00,71.14,71.19,71.03,71.14,12962.0,65.7013,65.7475,65.5997,65.7013,12962.0
2021-07-07 11:35:00,71.17,71.25,71.16,71.19,10542.0,65.729,65.8029,65.7198,65.7475,10542.0
2021-07-07 11:40:00,71.21,71.28,71.11,71.28,9058.0,65.7659,65.8306,65.6736,65.8306,9058.0
2021-07-07 11:45:00,71.29,71.36,71.27,71.36,12976.0,65.8398,65.9045,65.8214,65.9045,12976.0
2021-07-07 11:50:00,71.34,71.46,71.34,71.4,16398.0,65.886,65.9968,65.886,65.9414,16398.0
2021-07-07 11:55:00,71.38,71.46,71.35,71.39,10396.0,65.9229,65.9968,65.8952,65.9322,10396.0
2021-07-07 12:00:00,71.41,71.55,71.38,71.52,16918.0,65.9506,66.0799,65.9229,66.0522,16918.0
2021-07-07 12:05:00,71.54,71.67,71.54,71.61,8274.0,66.0707,66.1908,66.0707,66.1354,8274.0
2021-07-07 12:10:00,71.63,71.69,71.58,71.61,10998.0,66.1538,66.2092,66.1077,66.1354,10998.0
2021-07-07 12:15:00,71.6,71.61,71.5,71.51,11556.0,66.1261,66.1354,66.0338,66.043,11556.0
2021-07-07 12:20:00,71.53,71.54,71.38,71.46,17998.0,66.0615,66.0707,65.9229,65.9968,17998.0
2021-07-07 12:25:00,71.47,71.48,71.4,71.42,27700.0,66.0061,66.0153,65.9414,65.9599,27700.0
2021-07-07 12:30:00,71.42,71.46,71.36,71.46,14172.0,65.9599,65.9968,65.9045,65.9968,14172.0
2021-07-07 12:35:00,71.46,71.47,71.38,71.42,12370.0,65.9968,66.0061,65.9229,65.9599,12370.0
2021-07-07 12:40:00,71.42,71.42,71.38,71.39,10474.0,65.9599,65.9599,65.9229,65.9322,10474.0
2021-07-07 12:45:00,71.38,71.55,71.36,71.52,44164.0,65.9229,66.0799,65.9045,66.0522,44164.0
2021-07-07 12:50:00,71.53,71.68,71.53,71.68,60912.0,66.0615,66.2,66.0615,66.2,60912.0
2021-07-07 12:55:00,71.7,71.7,71.6,71.63,20548.0,66.2185,66.2185,66.1261,66.1538,20548.0
2021-07-07 13:00:00,71.66,71.69,71.59,71.67,23200.0,66.1815,66.2092,66.1169,66.1908,23200.0
2021-07-07 13:05:00,71.68,71.75,71.67,71.7,12904.0,66.2,66.2647,66.1908,66.2185,12904.0
2021-07-07 13:10:00,71.7,71.82,71.66,71.81,17408.0,66.2185,66.3293,66.1815,66.3201,17408.0
2021-07-07 13:15:00,71.8,71.8,71.75,71.79,12272.0,66.3108,66.3108,66.2647,66.3016,12272.0
2021-07-07 13:20:00,71.78,71.81,71.7,71.7,10058.0,66.2924,66.3201,66.2185,66.2185,10058.0
2021-07-07 13:25:00,71.69,71.71,71.63,71.64,11044.0,66.2092,66.2277,66.1538,66.1631,11044.0
2021-07-07 13:30:00,71.66,71.71,71.61,71.69,11534.0,66.1815,66.2277,66.1354,66.2092,11534.0
2021-07-07 13:35:00,71.7,71.71,71.64,71.67,11830.0,66.2185,66.2277,66.1631,66.1908,11830.0
2021-07-07 13:40:00,71.68,71.68,71.63,71.66,11288.0,66.2,66.2,66.1538,66.1815,11288.0
2021-07-07 13:45:00,71.67,71.73,71.65,71.73,19350.0,66.1908,66.2462,66.1723,66.2462,19350.0
2021-07-07 13:50:00,71.68,71.8,71.68,71.79,8410.0,66.2,66.3108,66.2,66.3016,8410.0
2021-07-07 13:55:00,71.79,71.79,71.67,71.67,13600.0,66.3016,66.3016,66.1908,66.1908,13600.0
2021-07-07 14:00:00,71.71,71.91,71.7,71.86,14466.0,66.2277,66.4124,66.2185,66.3662,14466.0
2021-07-07 14:05:00,71.88,71.89,71.83,71.86,9902.0,66.3847,66.394,66.3385,66.3662,9902.0
2021-07-07 14:10:00,71.88,71.88,71.69,71.69,9252.0,66.3847,66.3847,66.2092,66.2092,9252.0
2021-07-07 14:15:00,71.67,71.74,71.64,71.74,10516.0,66.1908,66.2554,66.1631,66.2554,10516.0
2021-07-07 14:20:00,71.74,71.74,71.61,71.63,14642.0,66.2554,66.2554,66.1354,66.1538,14642.0
2021-07-07 14:25:00,71.63,71.67,71.59,71.61,12504.0,66.1538,66.1908,66.1169,66.1354,12504.0
2021-07-07 14:30:00,71.61,71.64,71.49,71.62,44656.0,66.1354,66.1631,66.0245,66.1446,44656.0
2021-07-07 14:35:00,71.61,71.67,71.54,71.54,48656.0,66.1354,66.1908,66.0707,66.0707,48656.0
2021-07-07 14:40:00,71.54,71.73,71.52,71.71,16344.0,66.0707,66.2462,66.0522,66.2277,16344.0
2021-07-07 14:45:00,71.7,71.83,71.7,71.82,20068.0,66.2185,66.3385,66.2185,66.3293,20068.0
2021-07-07 14:50:00,71.83,71.86,71.76,71.77,15272.0,66.3385,66.3662,66.2739,66.2831,15272.0
2021-07-07 14:55:00,71.78,71.9,71.78,71.86,21326.0,66.2924,66.4032,66.2924,66.3662,21326.0
2021-07-07 15:00:00,71.87,71.91,71.83,71.9,21526.0,66.3755,66.4124,66.3385,66.4032,21526.0
2021-07-07 15:05:00,71.89,71.93,71.86,71.92,8748.0,66.394,66.4309,66.3662,66.4217,8748.0
2021-07-07 15:10:00,71.93,71.99,71.92,71.98,10538.0,66.4309,66.4863,66.4217,66.4771,10538.0
2021-07-07 15:15:00,71.96,72.02,71.95,71.97,16134.0,66.4586,66.514,66.4494,66.4678,16134.0
2021-07-07 15:20:00,71.95,72.0,71.83,71.92,12278.0,66.4494,66.4955,66.3385,66.4217,12278.0
2021-07-07 15:25:00,71.9,71.92,71.83,71.87,13552.0,66.4032,66.4217,66.3385,66.3755,13552.0
2021-07-07 15:30:00,71.87,71.95,71.85,71.95,24544.0,66.3755,66.4494,66.357,66.4494,24544.0
2021-07-07 15:35:00,71.96,72.02,71.94,71.99,27284.0,66.4586,66.514,66.4401,66.4863,27284.0
2021-07-07 15:40:00,72.0,72.01,71.89,71.92,26140.0,66.4955,66.5048,66.394,66.4217,26140.0
2021-07-07 15:45:00,71.94,72.0,71.89,71.98,52026.0,66.4401,66.4955,66.394,66.4771,52026.0
2021-07-07 15:50:00,72.0,72.06,71.86,71.86,82962.0,66.4955,66.551,66.3662,66.3662,82962.0
2021-07-07 15:55:00,71.87,71.88,71.71,71.75,189734.0,66.3755,66.3847,66.2277,66.2647,189734.0
2021-07-08 09:30:00,70.51,70.64,69.16,69.31,254096.0,65.1195,65.2395,63.8727,64.0112,254096.0
2021-07-08 09:35:00,69.3,69.61,69.21,69.44,76000.0,64.002,64.2883,63.9188,64.1313,76000.0
2021-07-08 09:40:00,69.43,69.63,69.42,69.47,33912.0,64.122,64.3067,64.1128,64.159,33912.0
2021-07-08 09:45:00,69.46,69.47,69.21,69.38,24300.0,64.1497,64.159,63.9188,64.0758,24300.0
2021-07-08 09:50:00,69.44,69.88,69.39,69.86,32814.0,64.1313,64.5376,64.0851,64.5191,32814.0
2021-07-08 09:55:00,69.96,70.02,69.85,69.94,24152.0,64.6115,64.6669,64.5099,64.593,24152.0
2021-07-08 10:00:00,69.95,70.01,69.58,69.85,16516.0,64.6023,64.6577,64.2606,64.5099,16516.0
2021-07-08 10:05:00,69.86,70.1,69.77,69.98,24548.0,64.5191,64.7408,64.436,64.63,24548.0
2021-07-08 10:10:00,69.99,70.22,69.95,70.04,28844.0,64.6392,64.8516,64.6023,64.6854,28844.0
2021-07-08 10:15:00,70.03,70.31,69.97,70.14,41562.0,64.6762,64.9347,64.6207,64.7777,41562.0
2021-07-08 10:20:00,70.16,70.19,69.98,70.07,14770.0,64.7962,64.8239,64.63,64.7131,14770.0
2021-07-08 10:25:00,70.11,70.66,70.08,70.66,26754.0,64.75,65.258,64.7223,65.258,26754.0
2021-07-08 10:30:00,70.75,70.75,70.48,70.52,16642.0,65.3411,65.3411,65.0917,65.1287,16642.0
2021-07-08 10:35:00,70.53,70.58,70.32,70.36,12072.0,65.1379,65.1841,64.944,64.9809,12072.0
2021-07-08 10:40:00,70.45,70.7,70.33,70.58,14274.0,65.064,65.2949,64.9532,65.1841,14274.0
2021-07-08 10:45:00,70.66,70.66,70.44,70.45,11098.0,65.258,65.258,65.0548,65.064,11098.0
2021-07-08 10:50:00,70.42,70.56,70.41,70.53,5644.0,65.0363,65.1656,65.0271,65.1379,5644.0
2021-07-08 10:55:00,70.56,70.56,70.32,70.33,4568.0,65.1656,65.1656,64.944,64.9532,4568.0
2021-07-08 11:00:00,70.34,70.48,70.29,70.47,6274.0,64.9625,65.0917,64.9163,65.0825,6274.0
2021-07-08 11:05:00,70.53,70.8,70.46,70.75,70286.0,65.1379,65.3873,65.0733,65.3411,70286.0
2021-07-08 11:10:00,70.81,70.97,70.78,70.95,31634.0,65.3965,65.5443,65.3688,65.5258,31634.0
2021-07-08 11:15:00,70.94,70.94,70.69,70.71,55886.0,65.5166,65.5166,65.2857,65.3042,55886.0
2021-07-08 11:20:00,70.71,70.75,70.59,70.75,133716.0,65.3042,65.3411,65.1933,65.3411,133716.0
2021-07-08 11:25:00,70.73,70.92,70.69,70.92,10842.0,65.3226,65.4981,65.2857,65.4981,10842.0
2021-07-08 11:30:00,70.91,70.93,70.72,70.82,20658.0,65.4889,65.5073,65.3134,65.4058,20658.0
2021-07-08 11:35:00,70.84,71.01,70.74,70.99,16904.0,65.4242,65.5812,65.3319,65.5628,16904.0
2021-07-08 11:40:00,70.94,71.03,70.94,70.95,10480.0,65.5166,65.5997,65.5166,65.5258,10480.0
2021-07-08 11:45:00,70.94,70.95,70.79,70.88,118420.0,65.5166,65.5258,65.378,65.4612,118420.0
2021-07-08 11:50:00,70.89,71.07,70.88,71.01,14744.0,65.4704,65.6366,65.4612,65.5812,14744.0
2021-07-08 11:55:00,71.05,71.06,70.91,71.01,12182.0,65.6182,65.6274,65.4889,65.5812,12182.0
2021-07-08 12:00:00,71.02,71.08,70.95,70.98,15458.0,65.5905,65.6459,65.5258,65.5535,15458.0
2021-07-08 12:05:00,71.0,71.07,71.0,71.06,8770.0,65.572,65.6366,65.572,65.6274,8770.0
2021-07-08 12:10:00,71.09,71.09,71.0,71.04,8036.0,65.6551,65.6551,65.572,65.6089,8036.0
2021-07-08 12:15:00,71.03,71.04,70.9,70.97,4244.0,65.5997,65.6089,65.4796,65.5443,4244.0
2021-07-08 12:20:00,70.96,71.05,70.92,70.92,8192.0,65.5351,65.6182,65.4981,65.4981,8192.0
2021-07-08 12:25:00,70.97,71.11,70.96,71.1,35658.0,65.5443,65.6736,65.5351,65.6643,35658.0
2021-07-08 12:30:00,71.11,71.11,71.06,71.06,6290.0,65.6736,65.6736,65.6274,65.6274,6290.0
2021-07-08 12:35:00,71.07,71.08,70.97,70.97,4302.0,65.6366,65.6459,65.5443,65.5443,4302.0
2021-07-08 12:40:00,70.97,71.01,70.89,70.93,16068.0,65.5443,65.5812,65.4704,65.5073,16068.0
2021-07-08 12:45:00,70.92,70.92,70.86,70.86,9968.0,65.4981,65.4981,65.4427,65.4427,9968.0
2021-07-08 12:50:00,70.89,70.94,70.83,70.92,12044.0,65.4704,65.5166,65.415,65.4981,12044.0
2021-07-08 12:55:00,70.94,70.95,70.79,70.79,7578.0,65.5166,65.5258,65.378,65.378,7578.0
2021-07-08 13:00:00,70.81,70.83,70.76,70.76,9592.0,65.3965,65.415,65.3503,65.3503,9592.0
2021-07-08 13:05:00,70.76,70.81,70.74,70.77,12340.0,65.3503,65.3965,65.3319,65.3596,12340.0
2021-07-08 13:10:00,70.75,70.75,70.69,70.69,13388.0,65.3411,65.3411,65.2857,65.2857,13388.0
2021-07-08 13:15:00,70.66,70.7,70.65,70.67,9044.0,65.258,65.2949,65.2488,65.2672,9044.0
2021-07-08 13:20:00,70.64,70.64,70.53,70.56,16878.0,65.2395,65.2395,65.1379,65.1656,16878.0
2021-07-08 13:25:00,70.58,70.81,70.58,70.79,18330.0,65.1841,65.3965,65.1841,65.378,18330.0
2021-07-08 13:30:00,70.8,70.85,70.77,70.77,8294.0,65.3873,65.4335,65.3596,65.3596,8294.0
2021-07-08 13:35:00,70.78,70.81,70.74,70.77,11468.0,65.3688,65.3965,65.3319,65.3596,11468.0
2021-07-08 13:40:00,70.76,70.78,70.73,70.75,6964.0,65.3503,65.3688,65.3226,65.3411,6964.0
2021-07-08 13:45:00,70.77,70.77,70.67,70.67,6536.0,65.3596,65.3596,65.2672,65.2672,6536.0
2021-07-08 13:50:00,70.71,70.73,70.59,70.65,7504.0,65.3042,65.3226,65.1933,65.2488,7504.0
2021-07-08 13:55:00,70.63,70.64,70.58,70.58,9960.0,65.2303,65.2395,65.1841,65.1841,9960.0
2021-07-08 14:00:00,70.6,70.61,70.47,70.49,8590.0,65.2026,65.2118,65.0825,65.101,8590.0
2021-07-08 14:05:00,70.49,70.52,70.39,70.39,3872.0,65.101,65.1287,65.0086,65.0086,3872.0
2021-07-08 14:10:00,70.37,70.42,70.37,70.39,7112.0,64.9902,65.0363,64.9902,65.0086,7112.0
2021-07-08 14:15:00,70.39,70.42,70.28,70.29,7406.0,65.0086,65.0363,64.907,64.9163,7406.0
2021-07-08 14:20:00,70.25,70.31,70.19,70.2,14690.0,64.8793,64.9347,64.8239,64.8332,14690.0
2021-07-08 14:25:00,70.21,70.26,70.16,70.2,7022.0,64.8424,64.8886,64.7962,64.8332,7022.0
2021-07-08 14:30:00,70.2,70.24,70.1,70.24,13162.0,64.8332,64.8701,64.7408,64.8701,13162.0
2021-07-08 14:35:00,70.24,70.24,70.11,70.11,8022.0,64.8701,64.8701,64.75,64.75,8022.0
2021-07-08 14:40:00,70.09,70.22,70.07,70.2,11582.0,64.7316,64.8516,64.7131,64.8332,11582.0
2021-07-08 14:45:00,70.21,70.21,70.06,70.07,9402.0,64.8424,64.8424,64.7039,64.7131,9402.0
2021-07-08 14:50:00,70.07,70.14,70.06,70.09,6720.0,64.7131,64.7777,64.7039,64.7316,6720.0
2021-07-08 14:55:00,70.09,70.24,70.09,70.18,8044.0,64.7316,64.8701,64.7316,64.8147,8044.0
2021-07-08 15:00:00,70.19,70.26,70.16,70.25,9778.0,64.8239,64.8886,64.7962,64.8793,9778.0
2021-07-08 15:05:00,70.3,70.3,70.24,70.26,9024.0,64.9255,64.9255,64.8701,64.8886,9024.0
2021-07-08 15:10:00,70.24,70.32,70.17,70.17,10918.0,64.8701,64.944,64.8054,64.8054,10918.0
2021-07-08 15:15:00,70.19,70.2,70.07,70.1,9766.0,64.8239,64.8332,64.7131,64.7408,9766.0
2021-07-08 15:20:00,70.13,70.21,70.09,70.19,13720.0,64.7685,64.8424,64.7316,64.8239,13720.0
2021-07-08 15:25:00,70.17,70.26,70.14,70.21,9174.0,64.8054,64.8886,64.7777,64.8424,9174.0
2021-07-08 15:30:00,70.23,70.32,70.21,70.25,18854.0,64.8609,64.944,64.8424,64.8793,18854.0
2021-07-08 15:35:00,70.26,70.39,70.23,70.33,16990.0,64.8886,65.0086,64.8609,64.9532,16990.0
2021-07-08 15:40:00,70.33,70.33,70.18,70.22,31398.0,64.9532,64.9532,64.8147,64.8516,31398.0
2021-07-08 15:45:00,70.21,70.24,70.13,70.14,34684.0,64.8424,64.8701,64.7685,64.7777,34684.0
2021-07-08 15:50:00,70.14,70.34,70.08,70.26,107980.0,64.7777,64.9625,64.7223,64.8886,107980.0
2021-07-08 15:55:00,70.28,70.56,70.28,70.56,143270.0,64.907,65.1656,64.907,65.1656,143270.0
2021-07-09 09:30:00,70.7,70.84,70.28,70.28,55818.0,65.2949,65.4242,64.907,64.907,55818.0
2021-07-09 09:35:00,70.31,70.43,70.15,70.3,10524.0,64.9347,65.0456,64.787,64.9255,10524.0
2021-07-09 09:40:00,70.3,70.72,70.19,70.72,83974.0,64.9255,65.3134,64.8239,65.3134,83974.0
2021-07-09 09:45:00,70.74,71.19,70.74,71.19,46398.0,65.3319,65.7475,65.3319,65.7475,46398.0
2021-07-09 09:50:00,71.19,71.33,71.06,71.28,37208.0,65.7475,65.8768,65.6274,65.8306,37208.0
2021-07-09 09:55:00,71.25,71.38,71.21,71.21,21132.0,65.8029,65.9229,65.7659,65.7659,21132.0
2021-07-09 10:00:00,71.33,71.45,71.3,71.42,9480.0,65.8768,65.9876,65.8491,65.9599,9480.0
2021-07-09 10:05:00,71.44,71.45,71.33,71.33,42900.0,65.9784,65.9876,65.8768,65.8768,42900.0
2021-07-09 10:10:00,71.36,71.38,71.28,71.37,5680.0,65.9045,65.9229,65.8306,65.9137,5680.0
2021-07-09 10:15:00,71.38,71.48,71.38,71.43,9454.0,65.9229,66.0153,65.9229,65.9691,9454.0
2021-07-09 10:20:00,71.42,71.6,71.4,71.6,9660.0,65.9599,66.1261,65.9414,66.1261,9660.0
2021-07-09 10:25:00,71.57,71.62,71.48,71.5,13414.0,66.0984,66.1446,66.0153,66.0338,13414.0
2021-07-09 10:30:00,71.5,71.64,71.5,71.64,3150.0,66.0338,66.1631,66.0338,66.1631,3150.0
2021-07-09 10:35:00,71.7,71.71,71.58,71.7,136960.0,66.2185,66.2277,66.1077,66.2185,136960.0
2021-07-09 10:40:00,71.69,71.69,71.57,71.61,12038.0,66.2092,66.2092,66.0984,66.1354,12038.0
2021-07-09 10:45:00,71.61,71.64,71.53,71.6,11352.0,66.1354,66.1631,66.0615,66.1261,11352.0
2021-07-09 10:50:00,71.58,71.67,71.55,71.64,6000.0,66.1077,66.1908,66.0799,66.1631,6000.0
2021-07-09 10:55:00,71.63,71.73,71.59,71.67,34780.0,66.1538,66.2462,66.1169,66.1908,34780.0
2021-07-09 11:00:00,71.69,71.79,71.64,71.75,25186.0,66.2092,66.3016,66.1631,66.2647,25186.0
2021-07-09 11:05:00,71.74,71.87,71.73,71.86,8524.0,66.2554,66.3755,66.2462,66.3662,8524.0
2021-07-09 11:10:00,71.91,71.99,71.85,71.89,33586.0,66.4124,66.4863,66.357,66.394,33586.0
2021-07-09 11:15:00,71.86,72.03,71.86,71.98,7654.0,66.3662,66.5232,66.3662,66.4771,7654.0
2021-07-09 11:20:00,71.99,72.18,71.99,72.15,18646.0,66.4863,66.6618,66.4863,66.6341,18646.0
2021-07-09 11:25:00,72.16,72.16,72.0,72.03,15916.0,66.6433,66.6433,66.4955,66.5232,15916.0
2021-07-09 11:30:00,72.03,72.07,71.98,72.03,37394.0,66.5232,66.5602,66.4771,66.5232,37394.0
2021-07-09 11:35:00,72.01,72.03,72.0,72.01,1400.0,66.5048,66.5232,66.4955,66.5048,1400.0
2021-07-09 11:40:00,72.01,72.2,72.01,72.17,25780.0,66.5048,66.6803,66.5048,66.6525,25780.0
2021-07-09 11:45:00,72.18,72.23,72.1,72.17,15740.0,66.6618,66.708,66.5879,66.6525,15740.0
2021-07-09 11:50:00,72.17,72.24,72.17,72.2,12248.0,66.6525,66.7172,66.6525,66.6803,12248.0
2021-07-09 11:55:00,72.2,72.25,72.13,72.18,29798.0,66.6803,66.7264,66.6156,66.6618,29798.0
2021-07-09 12:00:00,72.19,72.23,72.19,72.22,9450.0,66.671,66.708,66.671,66.6987,9450.0
2021-07-09 12:05:00,72.2,72.2,72.16,72.16,5584.0,66.6803,66.6803,66.6433,66.6433,5584.0
2021-07-09 12:10:00,72.13,72.16,72.1,72.14,4958.0,66.6156,66.6433,66.5879,66.6248,4958.0
2021-07-09 12:15:00,72.1,72.17,72.1,72.13,5500.0,66.5879,66.6525,66.5879,66.6156,5500.0
2021-07-09 12:20:00,72.14,72.14,71.99,72.01,5618.0,66.6248,66.6248,66.4863,66.5048,5618.0
2021-07-09 12:25:00,72.01,72.04,71.99,72.0,11104.0,66.5048,66.5325,66.4863,66.4955,11104.0
2021-07-09 12:30:00,71.97,71.97,71.9,71.9,9184.0,66.4678,66.4678,66.4032,66.4032,9184.0
2021-07-09 12:35:00,71.91,71.99,71.89,71.99,6762.0,66.4124,66.4863,66.394,66.4863,6762.0
2021-07-09 12:40:00,71.99,72.01,71.96,72.0,32504.0,66.4863,66.5048,66.4586,66.4955,32504.0
2021-07-09 12:45:00,71.99,71.99,71.96,71.97,10332.0,66.4863,66.4863,66.4586,66.4678,10332.0
2021-07-09 12:50:00,71.99,71.99,71.96,71.97,2824.0,66.4863,66.4863,66.4586,66.4678,2824.0
2021-07-09 12:55:00,71.97,71.97,71.9,71.9,5072.0,66.4678,66.4678,66.4032,66.4032,5072.0
2021-07-09 13:00:00,71.91,71.96,71.89,71.89,7812.0,66.4124,66.4586,66.394,66.394,7812.0
2021-07-09 13:05:00,71.88,71.89,71.84,71.87,6226.0,66.3847,66.394,66.3478,66.3755,6226.0
2021-07-09 13:10:00,71.88,71.9,71.83,71.85,6658.0,66.3847,66.4032,66.3385,66.357,6658.0
2021-07-09 13:15:00,71.86,71.93,71.86,71.91,4600.0,66.3662,66.4309,66.3662,66.4124,4600.0
2021-07-09 13:20:00,71.95,71.96,71.93,71.95,2978.0,66.4494,66.4586,66.4309,66.4494,2978.0
2021-07-09 13:25:00,71.95,72.03,71.95,71.98,16716.0,66.4494,66.5232,66.4494,66.4771,16716.0
2021-07-09 13:30:00,71.97,72.02,71.96,72.0,6288.0,66.4678,66.514,66.4586,66.4955,6288.0
2021-07-09 13:35:00,72.02,72.03,71.96,72.02,10942.0,66.514,66.5232,66.4586,66.514,10942.0
2021-07-09 13:40:00,72.02,72.09,72.01,72.07,7008.0,66.514,66.5787,66.5048,66.5602,7008.0
2021-07-09 13:45:00,72.1,72.12,72.03,72.07,49760.0,66.5879,66.6064,66.5232,66.5602,49760.0
2021-07-09 13:50:00,72.07,72.07,71.94,71.94,14778.0,66.5602,66.5602,66.4401,66.4401,14778.0
2021-07-09 13:55:00,71.94,72.01,71.91,72.01,94536.0,66.4401,66.5048,66.4124,66.5048,94536.0
2021-07-09 14:00:00,71.99,72.06,71.98,72.01,4200.0,66.4863,66.551,66.4771,66.5048,4200.0
2021-07-09 14:05:00,72.0,72.0,71.95,71.97,3028.0,66.4955,66.4955,66.4494,66.4678,3028.0
2021-07-09 14:10:00,71.98,72.02,71.96,72.02,2180.0,66.4771,66.514,66.4586,66.514,2180.0
2021-07-09 14:15:00,72.0,72.06,71.98,72.06,3944.0,66.4955,66.551,66.4771,66.551,3944.0
2021-07-09 14:20:00,72.07,72.08,72.03,72.05,12930.0,66.5602,66.5694,66.5232,66.5417,12930.0
2021-07-09 14:25:00,72.07,72.11,72.05,72.08,16898.0,66.5602,66.5971,66.5417,66.5694,16898.0
2021-07-09 14:30:00,72.06,72.13,72.06,72.07,17798.0,66.551,66.6156,66.551,66.5602,17798.0
2021-07-09 14:35:00,72.09,72.12,72.07,72.11,16468.0,66.5787,66.6064,66.5602,66.5971,16468.0
2021-07-09 14:40:00,72.11,72.14,72.08,72.11,24136.0,66.5971,66.6248,66.5694,66.5971,24136.0
2021-07-09 14:45:00,72.13,72.13,72.05,72.06,18170.0,66.6156,66.6156,66.5417,66.551,18170.0
2021-07-09 14:50:00,72.08,72.1,72.06,72.07,8952.0,66.5694,66.5879,66.551,66.5602,8952.0
2021-07-09 14:55:00,72.06,72.07,72.03,72.04,18876.0,66.551,66.5602,66.5232,66.5325,18876.0
2021-07-09 15:00:00,72.07,72.11,72.04,72.05,17920.0,66.5602,66.5971,66.5325,66.5417,17920.0
2021-07-09 15:05:00,72.05,72.08,72.02,72.08,36060.0,66.5417,66.5694,66.514,66.5694,36060.0
2021-07-09 15:10:00,72.08,72.14,72.08,72.13,27018.0,66.5694,66.6248,66.5694,66.6156,27018.0
2021-07-09 15:15:00,72.13,72.13,72.08,72.08,10328.0,66.6156,66.6156,66.5694,66.5694,10328.0
2021-07-09 15:20:00,72.09,72.13,72.08,72.12,22822.0,66.5787,66.6156,66.5694,66.6064,22822.0
2021-07-09 15:25:00,72.11,72.16,72.1,72.13,14810.0,66.5971,66.6433,66.5879,66.6156,14810.0
2021-07-09 15:30:00,72.14,72.14,72.04,72.05,17688.0,66.6248,66.6248,66.5325,66.5417,17688.0
2021-07-09 15:35:00,72.05,72.09,72.02,72.03,18540.0,66.5417,66.5787,66.514,66.5232,18540.0
2021-07-09 15:40:00,72.03,72.04,71.96,72.01,22878.0,66.5232,66.5325,66.4586,66.5048,22878.0
2021-07-09 15:45:00,72.02,72.13,72.0,72.11,50926.0,66.514,66.6156,66.4955,66.5971,50926.0
2021-07-09 15:50:00,72.16,72.17,72.01,72.14,100406.0,66.6433,66.6525,66.5048,66.6248,100406.0
2021-07-09 15:55:00,72.16,72.23,71.96,72.01,255702.0,66.6433,66.708,66.4586,66.5048,255702.0
2021-07-12 09:30:00,71.85,72.17,71.84,72.02,40312.0,66.357,66.6525,66.3478,66.514,40312.0
2021-07-12 09:35:00,72.09,72.28,72.02,72.07,10064.0,66.5787,66.7541,66.514,66.5602,10064.0
2021-07-12 09:40:00,72.04,72.07,71.69,71.98,38440.0,66.5325,66.5602,66.2092,66.4771,38440.0
2021-07-12 09:45:00,71.94,71.97,71.79,71.86,16438.0,66.4401,66.4678,66.3016,66.3662,16438.0
2021-07-12 09:50:00,71.86,72.04,71.83,72.04,18172.0,66.3662,66.5325,66.3385,66.5325,18172.0
2021-07-12 09:55:00,72.03,72.2,71.95,72.06,4406.0,66.5232,66.6803,66.4494,66.551,4406.0
2021-07-12 10:00:00,72.02,72.23,72.01,72.23,15628.0,66.514,66.708,66.5048,66.708,15628.0
2021-07-12 10:05:00,72.2,72.39,72.12,72.39,6648.0,66.6803,66.8557,66.6064,66.8557,6648.0
2021-07-12 10:10:00,72.35,72.38,72.07,72.11,5722.0,66.8188,66.8465,66.5602,66.5971,5722.0
2021-07-12 10:15:00,72.1,72.25,72.07,72.08,13720.0,66.5879,66.7264,66.5602,66.5694,13720.0
2021-07-12 10:20:00,72.07,72.09,71.83,72.0,22162.0,66.5602,66.5787,66.3385,66.4955,22162.0
2021-07-12 10:25:00,72.0,72.13,72.0,72.13,18516.0,66.4955,66.6156,66.4955,66.6156,18516.0
2021-07-12 10:30:00,72.14,72.22,72.12,72.13,7802.0,66.6248,66.6987,66.6064,66.6156,7802.0
2021-07-12 10:35:00,72.15,72.2,72.1,72.17,107696.0,66.6341,66.6803,66.5879,66.6525,107696.0
2021-07-12 10:40:00,72.14,72.28,72.14,72.18,8400.0,66.6248,66.7541,66.6248,66.6618,8400.0
2021-07-12 10:45:00,72.17,72.25,72.11,72.15,10580.0,66.6525,66.7264,66.5971,66.6341,10580.0
2021-07-12 10:50:00,72.17,72.17,72.04,72.07,8374.0,66.6525,66.6525,66.5325,66.5602,8374.0
2021-07-12 10:55:00,72.08,72.16,71.97,72.0,19370.0,66.5694,66.6433,66.4678,66.4955,19370.0
2021-07-12 11:00:00,71.99,72.17,71.95,72.16,83890.0,66.4863,66.6525,66.4494,66.6433,83890.0
2021-07-12 11:05:00,72.14,72.16,72.08,72.16,6000.0,66.6248,66.6433,66.5694,66.6433,6000.0
2021-07-12 11:10:00,72.14,72.14,72.0,72.01,7998.0,66.6248,66.6248,66.4955,66.5048,7998.0
2021-07-12 11:15:00,72.02,72.16,72.01,72.15,6000.0,66.514,66.6433,66.5048,66.6341,6000.0
2021-07-12 11:20:00,72.13,72.17,72.08,72.17,4556.0,66.6156,66.6525,66.5694,66.6525,4556.0
2021-07-12 11:25:00,72.21,72.27,72.04,72.04,12602.0,66.6895,66.7449,66.5325,66.5325,12602.0
2021-07-12 11:30:00,72.13,72.32,72.1,72.32,8418.0,66.6156,66.7911,66.5879,66.7911,8418.0
2021-07-12 11:35:00,72.33,72.42,72.32,72.32,11400.0,66.8003,66.8834,66.7911,66.7911,11400.0
2021-07-12 11:40:00,72.32,72.59,72.32,72.59,11640.0,66.7911,67.0404,66.7911,67.0404,11640.0
2021-07-12 11:45:00,72.59,72.74,72.59,72.71,6148.0,67.0404,67.179,67.0404,67.1513,6148.0
2021-07-12 11:50:00,72.75,72.75,72.63,72.7,5664.0,67.1882,67.1882,67.0774,67.142,5664.0
2021-07-12 11:55:00,72.72,72.74,72.61,72.65,10500.0,67.1605,67.179,67.0589,67.0958,10500.0
2021-07-12 12:00:00,72.66,72.67,72.61,72.61,4980.0,67.1051,67.1143,67.0589,67.0589,4980.0
2021-07-12 12:05:00,72.58,72.6,72.44,72.44,13000.0,67.0312,67.0497,66.9019,66.9019,13000.0
2021-07-12 12:10:00,72.46,72.48,72.39,72.47,3114.0,66.9204,66.9388,66.8557,66.9296,3114.0
2021-07-12 12:15:00,72.46,72.5,72.44,72.46,4336.0,66.9204,66.9573,66.9019,66.9204,4336.0
2021-07-12 12:20:00,72.47,72.49,72.41,72.44,2700.0,66.9296,66.9481,66.8742,66.9019,2700.0
2021-07-12 12:25:00,72.47,72.5,72.42,72.42,3380.0,66.9296,66.9573,66.8834,66.8834,3380.0
2021-07-12 12:30:00,72.38,72.44,72.36,72.44,4306.0,66.8465,66.9019,66.828,66.9019,4306.0
2021-07-12 12:35:00,72.4,72.43,72.37,72.38,2436.0,66.865,66.8927,66.8373,66.8465,2436.0
2021-07-12 12:40:00,72.36,72.39,72.33,72.34,3400.0,66.828,66.8557,66.8003,66.8095,3400.0
2021-07-12 12:45:00,72.32,72.32,72.24,72.24,3860.0,66.7911,66.7911,66.7172,66.7172,3860.0
2021-07-12 12:50:00,72.24,72.27,72.22,72.25,5522.0,66.7172,66.7449,66.6987,66.7264,5522.0
2021-07-12 12:55:00,72.22,72.31,72.2,72.31,8900.0,66.6987,66.7818,66.6803,66.7818,8900.0
2021-07-12 13:00:00,72.31,72.42,72.3,72.4,11956.0,66.7818,66.8834,66.7726,66.865,11956.0
2021-07-12 13:05:00,72.42,72.44,72.35,72.37,4730.0,66.8834,66.9019,66.8188,66.8373,4730.0
2021-07-12 13:10:00,72.4,72.42,72.33,72.42,24200.0,66.865,66.8834,66.8003,66.8834,24200.0
2021-07-12 13:15:00,72.41,72.42,72.34,72.38,5874.0,66.8742,66.8834,66.8095,66.8465,5874.0
2021-07-12 13:20:00,72.38,72.38,72.32,72.33,2546.0,66.8465,66.8465,66.7911,66.8003,2546.0
2021-07-12 13:25:00,72.33,72.35,72.3,72.34,5696.0,66.8003,66.8188,66.7726,66.8095,5696.0
2021-07-12 13:30:00,72.33,72.36,72.31,72.36,10424.0,66.8003,66.828,66.7818,66.828,10424.0
2021-07-12 13:35:00,72.38,72.43,72.38,72.41,12072.0,66.8465,66.8927,66.8465,66.8742,12072.0
2021-07-12 13:40:00,72.42,72.47,72.39,72.43,10432.0,66.8834,66.9296,66.8557,66.8927,10432.0
2021-07-12 13:45:00,72.42,72.42,72.34,72.35,2400.0,66.8834,66.8834,66.8095,66.8188,2400.0
2021-07-12 13:50:00,72.33,72.4,72.32,72.37,4646.0,66.8003,66.865,66.7911,66.8373,4646.0
2021-07-12 13:55:00,72.38,72.44,72.37,72.44,1800.0,66.8465,66.9019,66.8373,66.9019,1800.0
2021-07-12 14:00:00,72.45,72.54,72.43,72.53,7844.0,66.9111,66.9943,66.8927,66.985,7844.0
2021-07-12 14:05:00,72.55,72.61,72.55,72.6,6752.0,67.0035,67.0589,67.0035,67.0497,6752.0
2021-07-12 14:10:00,72.64,72.64,72.57,72.59,14958.0,67.0866,67.0866,67.022,67.0404,14958.0
2021-07-12 14:15:00,72.59,72.64,72.57,72.63,7082.0,67.0404,67.0866,67.022,67.0774,7082.0
2021-07-12 14:20:00,72.64,72.64,72.58,72.59,8142.0,67.0866,67.0866,67.0312,67.0404,8142.0
2021-07-12 14:25:00,72.56,72.69,72.56,72.66,8008.0,67.0127,67.1328,67.0127,67.1051,8008.0
2021-07-12 14:30:00,72.67,72.67,72.59,72.61,11272.0,67.1143,67.1143,67.0404,67.0589,11272.0
2021-07-12 14:35:00,72.6,72.63,72.55,72.57,25580.0,67.0497,67.0774,67.0035,67.022,25580.0
2021-07-12 14:40:00,72.58,72.73,72.55,72.72,46644.0,67.0312,67.1697,67.0035,67.1605,46644.0
2021-07-12 14:45:00,72.7,72.71,72.66,72.68,9782.0,67.142,67.1513,67.1051,67.1236,9782.0
2021-07-12 14:50:00,72.69,72.77,72.64,72.71,16852.0,67.1328,67.2067,67.0866,67.1513,16852.0
2021-07-12 14:55:00,72.73,72.76,72.69,72.74,58270.0,67.1697,67.1974,67.1328,67.179,58270.0
2021-07-12 15:00:00,72.73,72.78,72.72,72.76,12222.0,67.1697,67.2159,67.1605,67.1974,12222.0
2021-07-12 15:05:00,72.76,72.77,72.72,72.75,10718.0,67.1974,67.2067,67.1605,67.1882,10718.0
2021-07-12 15:10:00,72.75,72.8,72.74,72.76,19722.0,67.1882,67.2344,67.179,67.1974,19722.0
2021-07-12 15:15:00,72.77,72.78,72.72,72.74,19362.0,67.2067,67.2159,67.1605,67.179,19362.0
2021-07-12 15:20:00,72.75,72.8,72.74,72.79,9084.0,67.1882,67.2344,67.179,67.2251,9084.0
2021-07-12 15:25:00,72.82,72.86,72.78,72.79,15332.0,67.2529,67.2898,67.2159,67.2251,15332.0
2021-07-12 15:30:00,72.83,72.86,72.8,72.82,23856.0,67.2621,67.2898,67.2344,67.2529,23856.0
2021-07-12 15:35:00,72.83,72.91,72.83,72.85,21986.0,67.2621,67.336,67.2621,67.2806,21986.0
2021-07-12 15:40:00,72.85,72.86,72.8,72.83,22476.0,67.2806,67.2898,67.2344,67.2621,22476.0
2021-07-12 15:45:00,72.82,72.92,72.77,72.91,28540.0,67.2529,67.3452,67.2067,67.336,28540.0
2021-07-12 15:50:00,72.91,73.03,72.89,73.0,98746.0,67.336,67.4468,67.3175,67.4191,98746.0
2021-07-12 15:55:00,73.02,73.14,72.95,73.1,289540.0,67.4376,67.5484,67.3729,67.5114,289540.0
2021-07-13 09:30:00,72.58,72.82,72.16,72.18,58490.0,67.0312,67.2529,66.6433,66.6618,58490.0
2021-07-13 09:35:00,72.18,72.47,72.17,72.37,15724.0,66.6618,66.9296,66.6525,66.8373,15724.0
2021-07-13 09:40:00,72.36,72.63,72.36,72.49,9400.0,66.828,67.0774,66.828,66.9481,9400.0
2021-07-13 09:45:00,72.48,72.9,72.39,72.84,26518.0,66.9388,67.3267,66.8557,67.2713,26518.0
2021-07-13 09:50:00,72.81,72.81,72.52,72.52,12460.0,67.2436,67.2436,66.9758,66.9758,12460.0
2021-07-13 09:55:00,72.51,72.53,72.39,72.39,23600.0,66.9666,66.985,66.8557,66.8557,23600.0
2021-07-13 10:00:00,72.48,72.73,72.48,72.6,8348.0,66.9388,67.1697,66.9388,67.0497,8348.0
2021-07-13 10:05:00,72.56,72.56,72.49,72.51,4602.0,67.0127,67.0127,66.9481,66.9666,4602.0
2021-07-13 10:10:00,72.53,72.69,72.52,72.61,311626.0,66.985,67.1328,66.9758,67.0589,311626.0
2021-07-13 10:15:00,72.61,72.63,72.37,72.37,8848.0,67.0589,67.0774,66.8373,66.8373,8848.0
2021-07-13 10:20:00,72.36,72.54,72.33,72.52,9186.0,66.828,66.9943,66.8003,66.9758,9186.0
2021-07-13 10:25:00,72.53,72.62,72.53,72.61,12074.0,66.985,67.0681,66.985,67.0589,12074.0
2021-07-13 10:30:00,72.6,72.63,72.55,72.59,30388.0,67.0497,67.0774,67.0035,67.0404,30388.0
2021-07-13 10:35:00,72.59,72.62,72.51,72.58,8840.0,67.0404,67.0681,66.9666,67.0312,8840.0
2021-07-13 10:40:00,72.58,72.58,72.47,72.47,10808.0,67.0312,67.0312,66.9296,66.9296,10808.0
2021-07-13 10:45:00,72.48,72.6,72.45,72.52,11446.0,66.9388,67.0497,66.9111,66.9758,11446.0
2021-07-13 10:50:00,72.5,72.61,72.46,72.59,7400.0,66.9573,67.0589,66.9204,67.0404,7400.0
2021-07-13 10:55:00,72.56,72.61,72.52,72.55,12526.0,67.0127,67.0589,66.9758,67.0035,12526.0
2021-07-13 11:00:00,72.58,72.61,72.56,72.56,18506.0,67.0312,67.0589,67.0127,67.0127,18506.0
2021-07-13 11:05:00,72.56,72.61,72.53,72.57,15340.0,67.0127,67.0589,66.985,67.022,15340.0
2021-07-13 11:10:00,72.55,72.59,72.49,72.57,28694.0,67.0035,67.0404,66.9481,67.022,28694.0
2021-07-13 11:15:00,72.55,72.55,72.43,72.47,6842.0,67.0035,67.0035,66.8927,66.9296,6842.0
2021-07-13 11:20:00,72.42,72.44,72.33,72.35,15784.0,66.8834,66.9019,66.8003,66.8188,15784.0
2021-07-13 11:25:00,72.36,72.42,72.27,72.3,17442.0,66.828,66.8834,66.7449,66.7726,17442.0
2021-07-13 11:30:00,72.3,72.35,72.24,72.26,11992.0,66.7726,66.8188,66.7172,66.7357,11992.0
2021-07-13 11:35:00,72.27,72.31,72.22,72.31,7200.0,66.7449,66.7818,66.6987,66.7818,7200.0
2021-07-13 11:40:00,72.31,72.34,72.3,72.32,5482.0,66.7818,66.8095,66.7726,66.7911,5482.0
2021-07-13 11:45:00,72.32,72.48,72.32,72.41,6964.0,66.7911,66.9388,66.7911,66.8742,6964.0
2021-07-13 11:50:00,72.42,72.63,72.42,72.55,121756.0,66.8834,67.0774,66.8834,67.0035,121756.0
2021-07-13 11:55:00,72.56,72.56,72.51,72.53,3934.0,67.0127,67.0127,66.9666,66.985,3934.0
2021-07-13 12:00:00,72.55,72.57,72.46,72.46,9152.0,67.0035,67.022,66.9204,66.9204,9152.0
2021-07-13 12:05:00,72.38,72.5,72.38,72.48,6712.0,66.8465,66.9573,66.8465,66.9388,6712.0
2021-07-13 12:10:00,72.49,72.5,72.46,72.5,6856.0,66.9481,66.9573,66.9204,66.9573,6856.0
2021-07-13 12:15:00,72.5,72.5,72.45,72.48,8226.0,66.9573,66.9573,66.9111,66.9388,8226.0
2021-07-13 12:20:00,72.48,72.48,72.44,72.47,8602.0,66.9388,66.9388,66.9019,66.9296,8602.0
2021-07-13 12:25:00,72.47,72.5,72.44,72.46,10478.0,66.9296,66.9573,66.9019,66.9204,10478.0
2021-07-13 12:30:00,72.46,72.47,72.44,72.46,2800.0,66.9204,66.9296,66.9019,66.9204,2800.0
2021-07-13 12:35:00,72.45,72.5,72.43,72.47,9216.0,66.9111,66.9573,66.8927,66.9296,9216.0
2021-07-13 12:40:00,72.46,72.52,72.46,72.5,50048.0,66.9204,66.9758,66.9204,66.9573,50048.0
2021-07-13 12:45:00,72.49,72.52,72.48,72.49,6420.0,66.9481,66.9758,66.9388,66.9481,6420.0
2021-07-13 12:50:00,72.49,72.5,72.46,72.46,2450.0,66.9481,66.9573,66.9204,66.9204,2450.0
2021-07-13 12:55:00,72.42,72.46,72.42,72.46,3902.0,66.8834,66.9204,66.8834,66.9204,3902.0
2021-07-13 13:00:00,72.47,72.48,72.41,72.41,5396.0,66.9296,66.9388,66.8742,66.8742,5396.0
2021-07-13 13:05:00,72.36,72.36,72.27,72.36,6220.0,66.828,66.828,66.7449,66.828,6220.0
2021-07-13 13:10:00,72.36,72.36,72.26,72.27,9034.0,66.828,66.828,66.7357,66.7449,9034.0
2021-07-13 13:15:00,72.27,72.28,72.0,72.03,12254.0,66.7449,66.7541,66.4955,66.5232,12254.0
2021-07-13 13:20:00,72.01,72.08,71.94,72.05,14166.0,66.5048,66.5694,66.4401,66.5417,14166.0
2021-07-13 13:25:00,72.05,72.08,71.89,72.05,9304.0,66.5417,66.5694,66.394,66.5417,9304.0
2021-07-13 13:30:00,72.03,72.03,71.97,72.0,14304.0,66.5232,66.5232,66.4678,66.4955,14304.0
2021-07-13 13:35:00,71.97,72.06,71.92,72.06,32404.0,66.4678,66.551,66.4217,66.551,32404.0
2021-07-13 13:40:00,72.08,72.15,72.01,72.12,19498.0,66.5694,66.6341,66.5048,66.6064,19498.0
2021-07-13 13:45:00,72.1,72.12,72.04,72.04,5320.0,66.5879,66.6064,66.5325,66.5325,5320.0
2021-07-13 13:50:00,71.98,72.04,71.98,72.01,8774.0,66.4771,66.5325,66.4771,66.5048,8774.0
2021-07-13 13:55:00,72.01,72.12,72.01,72.05,7762.0,66.5048,66.6064,66.5048,66.5417,7762.0
2021-07-13 14:00:00,71.97,72.02,71.89,71.91,8692.0,66.4678,66.514,66.394,66.4124,8692.0
2021-07-13 14:05:00,71.94,72.05,71.92,72.04,22972.0,66.4401,66.5417,66.4217,66.5325,22972.0
2021-07-13 14:10:00,72.05,72.14,72.05,72.13,31758.0,66.5417,66.6248,66.5417,66.6156,31758.0
2021-07-13 14:15:00,72.11,72.15,72.08,72.14,6086.0,66.5971,66.6341,66.5694,66.6248,6086.0
2021-07-13 14:20:00,72.13,72.19,72.12,72.19,23338.0,66.6156,66.671,66.6064,66.671,23338.0
2021-07-13 14:25:00,72.22,72.31,72.21,72.24,29360.0,66.6987,66.7818,66.6895,66.7172,29360.0
2021-07-13 14:30:00,72.23,72.28,72.22,72.26,9586.0,66.708,66.7541,66.6987,66.7357,9586.0
2021-07-13 14:35:00,72.25,72.27,72.2,72.21,11930.0,66.7264,66.7449,66.6803,66.6895,11930.0
2021-07-13 14:40:00,72.22,72.25,72.11,72.12,6586.0,66.6987,66.7264,66.5971,66.6064,6586.0
2021-07-13 14:45:00,72.14,72.14,72.06,72.12,6150.0,66.6248,66.6248,66.551,66.6064,6150.0
2021-07-13 14:50:00,72.11,72.14,72.08,72.14,8890.0,66.5971,66.6248,66.5694,66.6248,8890.0
2021-07-13 14:55:00,72.11,72.26,72.11,72.26,114326.0,66.5971,66.7357,66.5971,66.7357,114326.0
2021-07-13 15:00:00,72.25,72.27,72.21,72.21,8820.0,66.7264,66.7449,66.6895,66.6895,8820.0
2021-07-13 15:05:00,72.2,72.23,72.12,72.14,12296.0,66.6803,66.708,66.6064,66.6248,12296.0
2021-07-13 15:10:00,72.14,72.16,72.07,72.1,35390.0,66.6248,66.6433,66.5602,66.5879,35390.0
2021-07-13 15:15:00,72.14,72.19,72.09,72.19,19222.0,66.6248,66.671,66.5787,66.671,19222.0
2021-07-13 15:20:00,72.19,72.28,72.17,72.19,21882.0,66.671,66.7541,66.6525,66.671,21882.0
2021-07-13 15:25:00,72.19,72.2,72.14,72.16,12086.0,66.671,66.6803,66.6248,66.6433,12086.0
2021-07-13 15:30:00,72.16,72.2,72.08,72.2,23404.0,66.6433,66.6803,66.5694,66.6803,23404.0
2021-07-13 15:35:00,72.19,72.3,72.18,72.24,37554.0,66.671,66.7726,66.6618,66.7172,37554.0
2021-07-13 15:40:00,72.23,72.25,72.21,72.22,20484.0,66.708,66.7264,66.6895,66.6987,20484.0
2021-07-13 15:45:00,72.21,72.23,72.12,72.12,15990.0,66.6895,66.708,66.6064,66.6064,15990.0
2021-07-13 15:50:00,72.14,72.16,72.02,72.06,26412.0,66.6248,66.6433,66.514,66.551,26412.0
2021-07-13 15:55:00,72.06,72.06,71.92,71.98,155072.0,66.551,66.551,66.4217,66.4771,155072.0
2021-07-14 09:30:00,72.49,73.21,72.44,73.14,145714.0,66.9481,67.613,66.9019,67.5484,145714.0
2021-07-14 09:35:00,73.27,73.3,72.79,73.23,31030.0,67.6685,67.6962,67.2251,67.6315,31030.0
2021-07-14 09:40:00,73.33,73.33,72.83,72.96,11734.0,67.7239,67.7239,67.2621,67.3821,11734.0
2021-07-14 09:45:00,73.07,73.36,73.07,73.27,9218.0,67.4837,67.7516,67.4837,67.6685,9218.0
2021-07-14 09:50:00,73.2,73.29,73.07,73.07,3832.0,67.6038,67.6869,67.4837,67.4837,3832.0
2021-07-14 09:55:00,73.05,73.05,72.87,72.87,172138.0,67.4653,67.4653,67.299,67.299,172138.0
2021-07-14 10:00:00,72.92,73.11,72.9,73.08,11174.0,67.3452,67.5207,67.3267,67.493,11174.0
2021-07-14 10:05:00,73.04,73.1,72.96,73.1,6286.0,67.456,67.5114,67.3821,67.5114,6286.0
2021-07-14 10:10:00,73.14,73.32,73.14,73.31,11566.0,67.5484,67.7146,67.5484,67.7054,11566.0
2021-07-14 10:15:00,73.37,73.39,73.19,73.25,115432.0,67.7608,67.7793,67.5946,67.65,115432.0
2021-07-14 10:20:00,73.27,73.28,73.15,73.15,7862.0,67.6685,67.6777,67.5576,67.5576,7862.0
2021-07-14 10:25:00,73.11,73.11,72.48,72.58,11242.0,67.5207,67.5207,66.9388,67.0312,11242.0
2021-07-14 10:30:00,72.6,72.73,72.45,72.46,8850.0,67.0497,67.1697,66.9111,66.9204,8850.0
2021-07-14 10:35:00,72.47,72.57,72.28,72.51,5636.0,66.9296,67.022,66.7541,66.9666,5636.0
2021-07-14 10:40:00,72.51,72.63,72.43,72.58,12170.0,66.9666,67.0774,66.8927,67.0312,12170.0
2021-07-14 10:45:00,72.58,72.65,72.5,72.61,6602.0,67.0312,67.0958,66.9573,67.0589,6602.0
2021-07-14 10:50:00,72.64,72.82,72.64,72.7,5910.0,67.0866,67.2529,67.0866,67.142,5910.0
2021-07-14 10:55:00,72.7,72.7,72.55,72.64,7036.0,67.142,67.142,67.0035,67.0866,7036.0
2021-07-14 11:00:00,72.61,72.73,72.5,72.57,10836.0,67.0589,67.1697,66.9573,67.022,10836.0
2021-07-14 11:05:00,72.54,72.55,72.42,72.42,4680.0,66.9943,67.0035,66.8834,66.8834,4680.0
2021-07-14 11:10:00,72.43,72.48,72.37,72.45,11338.0,66.8927,66.9388,66.8373,66.9111,11338.0
2021-07-14 11:15:00,72.41,72.41,72.23,72.31,12100.0,66.8742,66.8742,66.708,66.7818,12100.0
2021-07-14 11:20:00,72.35,72.38,72.25,72.25,7220.0,66.8188,66.8465,66.7264,66.7264,7220.0
2021-07-14 11:25:00,72.25,72.25,72.04,72.23,185806.0,66.7264,66.7264,66.5325,66.708,185806.0
2021-07-14 11:30:00,72.21,72.39,72.21,72.33,6422.0,66.6895,66.8557,66.6895,66.8003,6422.0
2021-07-14 11:35:00,72.33,72.35,72.25,72.31,11220.0,66.8003,66.8188,66.7264,66.7818,11220.0
2021-07-14 11:40:00,72.25,72.27,72.11,72.19,20940.0,66.7264,66.7449,66.5971,66.671,20940.0
2021-07-14 11:45:00,72.24,72.35,72.2,72.2,23642.0,66.7172,66.8188,66.6803,66.6803,23642.0
2021-07-14 11:50:00,72.14,72.19,72.05,72.07,9864.0,66.6248,66.671,66.5417,66.5602,9864.0
2021-07-14 11:55:00,72.05,72.05,71.86,71.86,13378.0,66.5417,66.5417,66.3662,66.3662,13378.0
2021-07-14 12:00:00,71.86,72.09,71.86,72.09,207524.0,66.3662,66.5787,66.3662,66.5787,207524.0
2021-07-14 12:05:00,72.1,72.25,72.06,72.21,8888.0,66.5879,66.7264,66.551,66.6895,8888.0
2021-07-14 12:10:00,72.18,72.36,72.13,72.26,14424.0,66.6618,66.828,66.6156,66.7357,14424.0
2021-07-14 12:15:00,72.24,72.25,72.18,72.22,7514.0,66.7172,66.7264,66.6618,66.6987,7514.0
2021-07-14 12:20:00,72.21,72.25,72.17,72.22,2662.0,66.6895,66.7264,66.6525,66.6987,2662.0
2021-07-14 12:25:00,72.24,72.28,72.2,72.28,7800.0,66.7172,66.7541,66.6803,66.7541,7800.0
2021-07-14 12:30:00,72.26,72.33,72.24,72.31,3014.0,66.7357,66.8003,66.7172,66.7818,3014.0
2021-07-14 12:35:00,72.28,72.29,72.22,72.28,10496.0,66.7541,66.7634,66.6987,66.7541,10496.0
2021-07-14 12:40:00,72.3,72.35,72.28,72.34,4000.0,66.7726,66.8188,66.7541,66.8095,4000.0
2021-07-14 12:45:00,72.31,72.31,72.24,72.25,5644.0,66.7818,66.7818,66.7172,66.7264,5644.0
2021-07-14 12:50:00,72.27,72.39,72.27,72.34,5862.0,66.7449,66.8557,66.7449,66.8095,5862.0
2021-07-14 12:55:00,72.33,72.38,72.31,72.38,2034.0,66.8003,66.8465,66.7818,66.8465,2034.0
2021-07-14 13:00:00,72.36,72.44,72.36,72.39,3854.0,66.828,66.9019,66.828,66.8557,3854.0
2021-07-14 13:05:00,72.39,72.39,72.19,72.2,112064.0,66.8557,66.8557,66.671,66.6803,112064.0
2021-07-14 13:10:00,72.18,72.19,72.11,72.17,12050.0,66.6618,66.671,66.5971,66.6525,12050.0
2021-07-14 13:15:00,72.16,72.16,72.08,72.11,9948.0,66.6433,66.6433,66.5694,66.5971,9948.0
2021-07-14 13:20:00,72.12,72.12,72.04,72.08,9204.0,66.6064,66.6064,66.5325,66.5694,9204.0
2021-07-14 13:25:00,72.08,72.08,71.94,71.98,7180.0,66.5694,66.5694,66.4401,66.4771,7180.0
2021-07-14 13:30:00,71.99,72.02,71.96,72.01,6716.0,66.4863,66.514,66.4586,66.5048,6716.0
2021-07-14 13:35:00,72.02,72.03,71.97,72.02,3000.0,66.514,66.5232,66.4678,66.514,3000.0
2021-07-14 13:40:00,72.02,72.03,71.95,72.0,8324.0,66.514,66.5232,66.4494,66.4955,8324.0
2021-07-14 13:45:00,71.98,71.98,71.87,71.88,8146.0,66.4771,66.4771,66.3755,66.3847,8146.0
2021-07-14 13:50:00,71.86,71.91,71.82,71.88,12178.0,66.3662,66.4124,66.3293,66.3847,12178.0
2021-07-14 13:55:00,71.88,71.94,71.88,71.94,9914.0,66.3847,66.4401,66.3847,66.4401,9914.0
2021-07-14 14:00:00,71.92,72.07,71.92,72.03,10056.0,66.4217,66.5602,66.4217,66.5232,10056.0
2021-07-14 14:05:00,72.03,72.03,71.97,72.01,116266.0,66.5232,66.5232,66.4678,66.5048,116266.0
2021-07-14 14:10:00,71.99,72.1,71.97,72.1,10780.0,66.4863,66.5879,66.4678,66.5879,10780.0
2021-07-14 14:15:00,72.08,72.17,72.08,72.17,9856.0,66.5694,66.6525,66.5694,66.6525,9856.0
2021-07-14 14:20:00,72.19,72.27,72.19,72.23,14646.0,66.671,66.7449,66.671,66.708,14646.0
2021-07-14 14:25:00,72.24,72.28,72.23,72.23,11452.0,66.7172,66.7541,66.708,66.708,11452.0
2021-07-14 14:30:00,72.22,72.22,72.13,72.2,12134.0,66.6987,66.6987,66.6156,66.6803,12134.0
2021-07-14 14:35:00,72.2,72.2,72.08,72.09,6654.0,66.6803,66.6803,66.5694,66.5787,6654.0
2021-07-14 14:40:00,72.11,72.16,72.07,72.13,26716.0,66.5971,66.6433,66.5602,66.6156,26716.0
2021-07-14 14:45:00,72.11,72.21,72.11,72.19,106370.0,66.5971,66.6895,66.5971,66.671,106370.0
2021-07-14 14:50:00,72.2,72.23,72.16,72.19,108802.0,66.6803,66.708,66.6433,66.671,108802.0
2021-07-14 14:55:00,72.17,72.19,72.14,72.14,7212.0,66.6525,66.671,66.6248,66.6248,7212.0
2021-07-14 15:00:00,72.16,72.18,72.1,72.17,8800.0,66.6433,66.6618,66.5879,66.6525,8800.0
2021-07-14 15:05:00,72.17,72.27,72.13,72.27,8642.0,66.6525,66.7449,66.6156,66.7449,8642.0
2021-07-14 15:10:00,72.26,72.29,72.2,72.22,13946.0,66.7357,66.7634,66.6803,66.6987,13946.0
2021-07-14 15:15:00,72.17,72.17,72.1,72.1,38102.0,66.6525,66.6525,66.5879,66.5879,38102.0
2021-07-14 15:20:00,72.11,72.15,72.1,72.11,13646.0,66.5971,66.6341,66.5879,66.5971,13646.0
2021-07-14 15:25:00,72.13,72.14,71.99,72.02,40314.0,66.6156,66.6248,66.4863,66.514,40314.0
2021-07-14 15:30:00,72.02,72.02,71.88,71.92,18160.0,66.514,66.514,66.3847,66.4217,18160.0
2021-07-14 15:35:00,71.95,72.0,71.94,71.98,14546.0,66.4494,66.4955,66.4401,66.4771,14546.0
2021-07-14 15:40:00,71.98,72.0,71.89,71.91,21978.0,66.4771,66.4955,66.394,66.4124,21978.0
2021-07-14 15:45:00,71.91,72.0,71.91,72.0,48550.0,66.4124,66.4955,66.4124,66.4955,48550.0
2021-07-14 15:50:00,71.98,71.98,71.66,71.67,134102.0,66.4771,66.4771,66.1815,66.1908,134102.0
2021-07-14 15:55:00,71.74,71.79,71.63,71.79,250258.0,66.2554,66.3016,66.1538,66.3016,250258.0
2021-07-15 09:30:00,70.77,70.86,69.94,70.19,84454.0,65.3596,65.4427,64.593,64.8239,84454.0
2021-07-15 09:35:00,70.16,70.28,69.77,69.9,31894.0,64.7962,64.907,64.436,64.5561,31894.0
2021-07-15 09:40:00,69.78,69.78,69.42,69.44,25234.0,64.4453,64.4453,64.1128,64.1313,25234.0
2021-07-15 09:45:00,69.43,70.01,69.43,70.0,46094.0,64.122,64.6577,64.122,64.6484,46094.0
2021-07-15 09:50:00,69.98,70.28,69.92,70.18,114748.0,64.63,64.907,64.5746,64.8147,114748.0
2021-07-15 09:55:00,70.15,70.5,70.14,70.28,102386.0,64.787,65.1102,64.7777,64.907,102386.0
2021-07-15 10:00:00,70.26,70.28,70.12,70.25,56104.0,64.8886,64.907,64.7593,64.8793,56104.0
2021-07-15 10:05:00,70.2,70.38,70.2,70.28,36084.0,64.8332,64.9994,64.8332,64.907,36084.0
2021-07-15 10:10:00,70.33,70.39,70.22,70.23,35022.0,64.9532,65.0086,64.8516,64.8609,35022.0
2021-07-15 10:15:00,70.22,70.25,69.84,69.84,22344.0,64.8516,64.8793,64.5007,64.5007,22344.0
2021-07-15 10:20:00,69.8,70.03,69.78,70.03,46106.0,64.4637,64.6762,64.4453,64.6762,46106.0
2021-07-15 10:25:00,69.99,69.99,69.64,69.77,29600.0,64.6392,64.6392,64.316,64.436,29600.0
2021-07-15 10:30:00,69.75,69.77,69.63,69.72,17814.0,64.4176,64.436,64.3067,64.3899,17814.0
2021-07-15 10:35:00,69.69,70.04,69.69,70.03,45028.0,64.3621,64.6854,64.3621,64.6762,45028.0
2021-07-15 10:40:00,70.02,70.02,69.59,69.7,47178.0,64.6669,64.6669,64.2698,64.3714,47178.0
2021-07-15 10:45:00,69.68,69.69,69.5,69.55,24406.0,64.3529,64.3621,64.1867,64.2328,24406.0
2021-07-15 10:50:00,69.57,69.78,69.5,69.69,23328.0,64.2513,64.4453,64.1867,64.3621,23328.0
2021-07-15 10:55:00,69.67,69.86,69.62,69.76,14890.0,64.3437,64.5191,64.2975,64.4268,14890.0
2021-07-15 11:00:00,69.74,69.78,69.42,69.52,23712.0,64.4083,64.4453,64.1128,64.2051,23712.0
2021-07-15 11:05:00,69.54,69.78,69.51,69.74,35428.0,64.2236,64.4453,64.1959,64.4083,35428.0
2021-07-15 11:10:00,69.71,69.95,69.67,69.91,34410.0,64.3806,64.6023,64.3437,64.5653,34410.0
2021-07-15 11:15:00,69.94,69.95,69.77,69.78,40646.0,64.593,64.6023,64.436,64.4453,40646.0
2021-07-15 11:20:00,69.8,69.91,69.78,69.87,57444.0,64.4637,64.5653,64.4453,64.5284,57444.0
2021-07-15 11:25:00,69.82,69.86,69.71,69.83,9660.0,64.4822,64.5191,64.3806,64.4914,9660.0
2021-07-15 11:30:00,69.8,69.89,69.8,69.81,13728.0,64.4637,64.5469,64.4637,64.473,13728.0
2021-07-15 11:35:00,69.8,69.81,69.61,69.73,47048.0,64.4637,64.473,64.2883,64.3991,47048.0
2021-07-15 11:40:00,69.81,69.82,69.66,69.75,20112.0,64.473,64.4822,64.3344,64.4176,20112.0
2021-07-15 11:45:00,69.75,69.78,69.5,69.54,11942.0,64.4176,64.4453,64.1867,64.2236,11942.0
2021-07-15 11:50:00,69.52,69.56,69.37,69.41,22016.0,64.2051,64.2421,64.0666,64.1036,22016.0
2021-07-15 11:55:00,69.42,69.42,69.29,69.29,14206.0,64.1128,64.1128,63.9927,63.9927,14206.0
2021-07-15 12:00:00,69.32,69.38,69.25,69.29,14992.0,64.0204,64.0758,63.9558,63.9927,14992.0
2021-07-15 12:05:00,69.27,69.28,68.9,68.95,33086.0,63.9743,63.9835,63.6325,63.6787,33086.0
2021-07-15 12:10:00,68.97,69.04,68.88,68.89,30646.0,63.6972,63.7618,63.6141,63.6233,30646.0
2021-07-15 12:15:00,68.89,69.04,68.83,69.04,73888.0,63.6233,63.7618,63.5679,63.7618,73888.0
2021-07-15 12:20:00,69.05,69.11,69.02,69.08,35566.0,63.7711,63.8265,63.7434,63.7988,35566.0
2021-07-15 12:25:00,69.07,69.27,69.03,69.17,26500.0,63.7895,63.9743,63.7526,63.8819,26500.0
2021-07-15 12:30:00,69.13,69.16,68.97,68.97,27098.0,63.845,63.8727,63.6972,63.6972,27098.0
2021-07-15 12:35:00,68.99,69.16,68.95,69.14,23204.0,63.7157,63.8727,63.6787,63.8542,23204.0
2021-07-15 12:40:00,69.16,69.27,69.13,69.26,50320.0,63.8727,63.9743,63.845,63.965,50320.0
2021-07-15 12:45:00,69.26,69.28,69.16,69.17,11312.0,63.965,63.9835,63.8727,63.8819,11312.0
2021-07-15 12:50:00,69.17,69.21,69.04,69.07,9282.0,63.8819,63.9188,63.7618,63.7895,9282.0
2021-07-15 12:55:00,69.05,69.13,69.04,69.04,21130.0,63.7711,63.845,63.7618,63.7618,21130.0
2021-07-15 13:00:00,69.05,69.05,68.82,68.83,37822.0,63.7711,63.7711,63.5587,63.5679,37822.0
2021-07-15 13:05:00,68.84,68.89,68.74,68.74,62452.0,63.5771,63.6233,63.4848,63.4848,62452.0
2021-07-15 13:10:00,68.74,68.75,68.51,68.53,30002.0,63.4848,63.494,63.2724,63.2908,30002.0
2021-07-15 13:15:00,68.54,68.58,68.33,68.36,50086.0,63.3001,63.337,63.1061,63.1338,50086.0
2021-07-15 13:20:00,68.36,68.55,68.31,68.45,29394.0,63.1338,63.3093,63.0876,63.2169,29394.0
2021-07-15 13:25:00,68.46,68.51,68.41,68.42,30590.0,63.2262,63.2724,63.18,63.1892,30590.0
2021-07-15 13:30:00,68.38,68.43,68.16,68.22,74786.0,63.1523,63.1985,62.9491,63.0045,74786.0
2021-07-15 13:35:00,68.23,68.23,68.13,68.15,57412.0,63.0138,63.0138,62.9214,62.9399,57412.0
2021-07-15 13:40:00,68.15,68.42,68.14,68.25,40904.0,62.9399,63.1892,62.9306,63.0322,40904.0
2021-07-15 13:45:00,68.25,68.3,68.21,68.28,35082.0,63.0322,63.0784,62.9953,63.0599,35082.0
2021-07-15 13:50:00,68.28,68.28,68.08,68.11,51016.0,63.0599,63.0599,62.8752,62.9029,51016.0
2021-07-15 13:55:00,68.1,68.12,67.99,68.02,36524.0,62.8937,62.9122,62.7921,62.8198,36524.0
2021-07-15 14:00:00,68.02,68.43,68.02,68.32,28784.0,62.8198,63.1985,62.8198,63.0969,28784.0
2021-07-15 14:05:00,68.3,68.44,68.28,68.35,10756.0,63.0784,63.2077,63.0599,63.1246,10756.0
2021-07-15 14:10:00,68.36,68.38,68.26,68.27,15944.0,63.1338,63.1523,63.0415,63.0507,15944.0
2021-07-15 14:15:00,68.26,68.49,68.24,68.47,40380.0,63.0415,63.2539,63.023,63.2354,40380.0
2021-07-15 14:20:00,68.47,68.48,68.39,68.41,31816.0,63.2354,63.2446,63.1615,63.18,31816.0
2021-07-15 14:25:00,68.41,68.42,68.28,68.33,31984.0,63.18,63.1892,63.0599,63.1061,31984.0
2021-07-15 14:30:00,68.33,68.47,68.33,68.41,25510.0,63.1061,63.2354,63.1061,63.18,25510.0
2021-07-15 14:35:00,68.42,68.63,68.36,68.61,36962.0,63.1892,63.3832,63.1338,63.3647,36962.0
2021-07-15 14:40:00,68.64,68.64,68.48,68.55,47230.0,63.3924,63.3924,63.2446,63.3093,47230.0
2021-07-15 14:45:00,68.54,68.73,68.49,68.72,52426.0,63.3001,63.4755,63.2539,63.4663,52426.0
2021-07-15 14:50:00,68.71,68.76,68.65,68.7,40622.0,63.4571,63.5032,63.4017,63.4478,40622.0
2021-07-15 14:55:00,68.7,68.78,68.7,68.71,47452.0,63.4478,63.5217,63.4478,63.4571,47452.0
2021-07-15 15:00:00,68.72,68.82,68.69,68.74,28824.0,63.4663,63.5587,63.4386,63.4848,28824.0
2021-07-15 15:05:00,68.76,68.77,68.71,68.76,21740.0,63.5032,63.5125,63.4571,63.5032,21740.0
2021-07-15 15:10:00,68.79,68.79,68.67,68.69,17802.0,63.5309,63.5309,63.4201,63.4386,17802.0
2021-07-15 15:15:00,68.71,68.71,68.59,68.66,29238.0,63.4571,63.4571,63.3462,63.4109,29238.0
2021-07-15 15:20:00,68.63,68.71,68.58,68.61,17640.0,63.3832,63.4571,63.337,63.3647,17640.0
2021-07-15 15:25:00,68.61,68.67,68.61,68.66,13960.0,63.3647,63.4201,63.3647,63.4109,13960.0
2021-07-15 15:30:00,68.67,68.84,68.66,68.83,50624.0,63.4201,63.5771,63.4109,63.5679,50624.0
2021-07-15 15:35:00,68.85,68.94,68.77,68.77,48598.0,63.5864,63.6695,63.5125,63.5125,48598.0
2021-07-15 15:40:00,68.78,68.83,68.74,68.76,44062.0,63.5217,63.5679,63.4848,63.5032,44062.0
2021-07-15 15:45:00,68.76,68.85,68.73,68.81,87980.0,63.5032,63.5864,63.4755,63.5494,87980.0
2021-07-15 15:50:00,68.82,68.83,68.71,68.79,222516.0,63.5587,63.5679,63.4571,63.5309,222516.0
2021-07-15 15:55:00,68.79,68.79,68.64,68.74,281582.0,63.5309,63.5309,63.3924,63.4848,281582.0
2021-07-16 09:30:00,69.01,69.6,69.0,69.31,124324.0,63.7341,64.279,63.7249,64.0112,124324.0
2021-07-16 09:35:00,69.32,69.49,69.21,69.48,14760.0,64.0204,64.1774,63.9188,64.1682,14760.0
2021-07-16 09:40:00,69.5,69.6,69.17,69.17,14814.0,64.1867,64.279,63.8819,63.8819,14814.0
2021-07-16 09:45:00,69.32,69.33,69.05,69.05,9366.0,64.0204,64.0297,63.7711,63.7711,9366.0
2021-07-16 09:50:00,69.05,69.18,68.93,69.17,5600.0,63.7711,63.8911,63.6602,63.8819,5600.0
2021-07-16 09:55:00,69.11,69.24,69.11,69.23,24430.0,63.8265,63.9465,63.8265,63.9373,24430.0
2021-07-16 10:00:00,69.25,69.25,68.71,68.81,27590.0,63.9558,63.9558,63.4571,63.5494,27590.0
2021-07-16 10:05:00,68.82,68.82,68.54,68.57,17482.0,63.5587,63.5587,63.3001,63.3278,17482.0
2021-07-16 10:10:00,68.64,68.65,68.49,68.53,19030.0,63.3924,63.4017,63.2539,63.2908,19030.0
2021-07-16 10:15:00,68.48,68.52,68.35,68.49,12604.0,63.2446,63.2816,63.1246,63.2539,12604.0
2021-07-16 10:20:00,68.48,68.52,68.25,68.28,6564.0,63.2446,63.2816,63.0322,63.0599,6564.0
2021-07-16 10:25:00,68.24,68.3,68.18,68.18,16498.0,63.023,63.0784,62.9676,62.9676,16498.0
2021-07-16 10:30:00,68.21,68.51,68.21,68.36,28182.0,62.9953,63.2724,62.9953,63.1338,28182.0
2021-07-16 10:35:00,68.33,68.42,68.26,68.33,15806.0,63.1061,63.1892,63.0415,63.1061,15806.0
2021-07-16 10:40:00,68.39,68.4,68.21,68.33,18112.0,63.1615,63.1708,62.9953,63.1061,18112.0
2021-07-16 10:45:00,68.31,68.35,68.14,68.2,16078.0,63.0876,63.1246,62.9306,62.9861,16078.0
2021-07-16 10:50:00,68.27,68.41,68.26,68.36,13464.0,63.0507,63.18,63.0415,63.1338,13464.0
2021-07-16 10:55:00,68.4,68.48,68.31,68.36,12394.0,63.1708,63.2446,63.0876,63.1338,12394.0
2021-07-16 11:00:00,68.38,68.41,68.16,68.16,20620.0,63.1523,63.18,62.9491,62.9491,20620.0
2021-07-16 11:05:00,68.17,68.2,68.06,68.14,40898.0,62.9583,62.9861,62.8568,62.9306,40898.0
2021-07-16 11:10:00,68.08,68.13,67.92,67.99,29208.0,62.8752,62.9214,62.7275,62.7921,29208.0
2021-07-16 11:15:00,68.0,68.18,68.0,68.14,7636.0,62.8013,62.9676,62.8013,62.9306,7636.0
2021-07-16 11:20:00,68.11,68.18,68.11,68.11,6540.0,62.9029,62.9676,62.9029,62.9029,6540.0
2021-07-16 11:25:00,68.1,68.18,68.01,68.05,12712.0,62.8937,62.9676,62.8106,62.8475,12712.0
2021-07-16 11:30:00,68.11,68.21,68.08,68.16,9216.0,62.9029,62.9953,62.8752,62.9491,9216.0
2021-07-16 11:35:00,68.19,68.26,68.17,68.24,8320.0,62.9768,63.0415,62.9583,63.023,8320.0
2021-07-16 11:40:00,68.25,68.29,68.11,68.11,34444.0,63.0322,63.0692,62.9029,62.9029,34444.0
2021-07-16 11:45:00,68.14,68.16,68.0,68.12,8620.0,62.9306,62.9491,62.8013,62.9122,8620.0
2021-07-16 11:50:00,68.14,68.24,68.13,68.19,9578.0,62.9306,63.023,62.9214,62.9768,9578.0
2021-07-16 11:55:00,68.16,68.22,68.14,68.22,8296.0,62.9491,63.0045,62.9306,63.0045,8296.0
2021-07-16 12:00:00,68.21,68.21,68.14,68.14,7478.0,62.9953,62.9953,62.9306,62.9306,7478.0
2021-07-16 12:05:00,68.17,68.21,68.16,68.2,3940.0,62.9583,62.9953,62.9491,62.9861,3940.0
2021-07-16 12:10:00,68.2,68.23,68.17,68.22,30154.0,62.9861,63.0138,62.9583,63.0045,30154.0
2021-07-16 12:15:00,68.2,68.33,68.2,68.3,6182.0,62.9861,63.1061,62.9861,63.0784,6182.0
2021-07-16 12:20:00,68.33,68.33,68.21,68.21,9400.0,63.1061,63.1061,62.9953,62.9953,9400.0
2021-07-16 12:25:00,68.17,68.17,68.13,68.14,9288.0,62.9583,62.9583,62.9214,62.9306,9288.0
2021-07-16 12:30:00,68.14,68.14,68.06,68.11,7526.0,62.9306,62.9306,62.8568,62.9029,7526.0
2021-07-16 12:35:00,68.13,68.14,67.97,67.97,16402.0,62.9214,62.9306,62.7736,62.7736,16402.0
2021-07-16 12:40:00,67.99,68.01,67.97,68.0,6898.0,62.7921,62.8106,62.7736,62.8013,6898.0
2021-07-16 12:45:00,68.01,68.02,67.94,67.94,32408.0,62.8106,62.8198,62.7459,62.7459,32408.0
2021-07-16 12:50:00,67.96,68.03,67.94,67.98,30206.0,62.7644,62.8291,62.7459,62.7829,30206.0
2021-07-16 12:55:00,67.99,67.99,67.95,67.97,3114.0,62.7921,62.7921,62.7552,62.7736,3114.0
2021-07-16 13:00:00,68.0,68.04,67.96,67.96,9608.0,62.8013,62.8383,62.7644,62.7644,9608.0
2021-07-16 13:05:00,67.98,68.03,67.97,68.01,4800.0,62.7829,62.8291,62.7736,62.8106,4800.0
2021-07-16 13:10:00,68.02,68.04,67.99,68.0,8780.0,62.8198,62.8383,62.7921,62.8013,8780.0
2021-07-16 13:15:00,68.02,68.04,67.96,67.97,8506.0,62.8198,62.8383,62.7644,62.7736,8506.0
2021-07-16 13:20:00,67.99,67.99,67.86,67.94,49852.0,62.7921,62.7921,62.672,62.7459,49852.0
2021-07-16 13:25:00,67.94,67.98,67.81,67.81,56382.0,62.7459,62.7829,62.6259,62.6259,56382.0
2021-07-16 13:30:00,67.81,67.81,67.64,67.66,6308.0,62.6259,62.6259,62.4689,62.4873,6308.0
2021-07-16 13:35:00,67.65,67.71,67.64,67.7,9724.0,62.4781,62.5335,62.4689,62.5243,9724.0
2021-07-16 13:40:00,67.67,67.67,67.61,67.67,10154.0,62.4966,62.4966,62.4412,62.4966,10154.0
2021-07-16 13:45:00,67.67,67.76,67.61,67.68,25086.0,62.4966,62.5797,62.4412,62.5058,25086.0
2021-07-16 13:50:00,67.66,67.7,67.66,67.69,21894.0,62.4873,62.5243,62.4873,62.515,21894.0
2021-07-16 13:55:00,67.69,67.7,67.63,67.64,9422.0,62.515,62.5243,62.4596,62.4689,9422.0
2021-07-16 14:00:00,67.61,67.62,67.42,67.51,33374.0,62.4412,62.4504,62.2657,62.3488,33374.0
2021-07-16 14:05:00,67.52,67.58,67.41,67.55,34470.0,62.358,62.4135,62.2565,62.3857,34470.0
2021-07-16 14:10:00,67.56,67.57,67.44,67.51,6702.0,62.395,62.4042,62.2842,62.3488,6702.0
2021-07-16 14:15:00,67.54,67.58,67.43,67.58,16466.0,62.3765,62.4135,62.2749,62.4135,16466.0
2021-07-16 14:20:00,67.58,67.6,67.48,67.49,10846.0,62.4135,62.4319,62.3211,62.3303,10846.0
2021-07-16 14:25:00,67.51,67.67,67.45,67.45,113290.0,62.3488,62.4966,62.2934,62.2934,113290.0
2021-07-16 14:30:00,67.43,67.52,67.39,67.42,31004.0,62.2749,62.358,62.238,62.2657,31004.0
2021-07-16 14:35:00,67.41,67.51,67.41,67.46,14450.0,62.2565,62.3488,62.2565,62.3026,14450.0
2021-07-16 14:40:00,67.45,67.53,67.42,67.45,21010.0,62.2934,62.3673,62.2657,62.2934,21010.0
2021-07-16 14:45:00,67.43,67.43,67.36,67.36,27574.0,62.2749,62.2749,62.2103,62.2103,27574.0
2021-07-16 14:50:00,67.37,67.49,67.29,67.34,78104.0,62.2195,62.3303,62.1456,62.1918,78104.0
2021-07-16 14:55:00,67.33,67.37,67.29,67.31,13126.0,62.1826,62.2195,62.1456,62.1641,13126.0
2021-07-16 15:00:00,67.31,67.31,67.23,67.27,24758.0,62.1641,62.1641,62.0902,62.1272,24758.0
2021-07-16 15:05:00,67.28,67.32,67.2,67.26,17232.0,62.1364,62.1733,62.0625,62.1179,17232.0
2021-07-16 15:10:00,67.3,67.3,67.17,67.29,56492.0,62.1549,62.1549,62.0348,62.1456,56492.0
2021-07-16 15:15:00,67.26,67.37,67.23,67.32,13326.0,62.1179,62.2195,62.0902,62.1733,13326.0
2021-07-16 15:20:00,67.3,67.31,67.2,67.23,10440.0,62.1549,62.1641,62.0625,62.0902,10440.0
2021-07-16 15:25:00,67.22,67.23,67.1,67.1,19320.0,62.081,62.0902,61.9702,61.9702,19320.0
2021-07-16 15:30:00,67.13,67.14,67.01,67.1,37380.0,61.9979,62.0071,61.887,61.9702,37380.0
2021-07-16 15:35:00,67.07,67.08,66.95,66.95,24786.0,61.9424,61.9517,61.8316,61.8316,24786.0
2021-07-16 15:40:00,66.95,67.0,66.79,66.86,87828.0,61.8316,61.8778,61.6839,61.7485,87828.0
2021-07-16 15:45:00,66.86,66.86,66.76,66.83,83082.0,61.7485,61.7485,61.6561,61.7208,83082.0
2021-07-16 15:50:00,66.82,66.86,66.74,66.78,109834.0,61.7116,61.7485,61.6377,61.6746,109834.0
2021-07-16 15:55:00,66.77,66.92,66.77,66.88,195538.0,61.6654,61.8039,61.6654,61.767,195538.0
2021-07-19 09:30:00,65.85,65.95,64.75,65.07,257328.0,60.8157,60.9081,59.7998,60.0953,257328.0
2021-07-19 09:35:00,65.04,65.28,64.91,65.03,118540.0,60.0676,60.2893,59.9476,60.0584,118540.0
2021-07-19 09:40:00,65.0,65.51,64.92,65.44,164718.0,60.0307,60.5017,59.9568,60.4371,164718.0
2021-07-19 09:45:00,65.41,65.47,65.07,65.1,106882.0,60.4094,60.4648,60.0953,60.1231,106882.0
2021-07-19 09:50:00,65.1,65.11,64.71,64.74,78654.0,60.1231,60.1323,59.7629,59.7906,78654.0
2021-07-19 09:55:00,64.72,65.03,64.63,64.87,86320.0,59.7721,60.0584,59.689,59.9106,86320.0
2021-07-19 10:00:00,64.86,64.86,64.53,64.78,95206.0,59.9014,59.9014,59.5966,59.8275,95206.0
2021-07-19 10:05:00,64.79,65.02,64.63,64.84,51530.0,59.8368,60.0492,59.689,59.8829,51530.0
2021-07-19 10:10:00,64.81,65.0,64.81,64.96,65212.0,59.8552,60.0307,59.8552,59.9938,65212.0
2021-07-19 10:15:00,64.92,65.16,64.87,65.08,68822.0,59.9568,60.1785,59.9106,60.1046,68822.0
2021-07-19 10:20:00,65.08,65.33,65.01,65.2,49016.0,60.1046,60.3355,60.0399,60.2154,49016.0
2021-07-19 10:25:00,65.19,65.31,65.05,65.19,71122.0,60.2062,60.317,60.0769,60.2062,71122.0
2021-07-19 10:30:00,65.14,65.3,65.13,65.28,85406.0,60.16,60.3078,60.1508,60.2893,85406.0
2021-07-19 10:35:00,65.22,65.24,64.97,65.24,53566.0,60.2339,60.2523,60.003,60.2523,53566.0
2021-07-19 10:40:00,65.22,65.54,65.17,65.48,93516.0,60.2339,60.5294,60.1877,60.474,93516.0
2021-07-19 10:45:00,65.46,65.57,65.39,65.54,73350.0,60.4555,60.5571,60.3909,60.5294,73350.0
2021-07-19 10:50:00,65.53,65.55,65.21,65.22,92350.0,60.5202,60.5387,60.2246,60.2339,92350.0
2021-07-19 10:55:00,65.23,65.36,65.1,65.33,38952.0,60.2431,60.3632,60.1231,60.3355,38952.0
2021-07-19 11:00:00,65.34,65.46,65.13,65.44,124852.0,60.3447,60.4555,60.1508,60.4371,124852.0
2021-07-19 11:05:00,65.45,65.67,65.39,65.66,111682.0,60.4463,60.6495,60.3909,60.6402,111682.0
2021-07-19 11:10:00,65.61,65.81,65.6,65.71,55956.0,60.5941,60.7788,60.5848,60.6864,55956.0
2021-07-19 11:15:00,65.72,65.76,65.69,65.71,18508.0,60.6957,60.7326,60.6679,60.6864,18508.0
2021-07-19 11:20:00,65.72,65.72,65.47,65.47,26616.0,60.6957,60.6957,60.4648,60.4648,26616.0
2021-07-19 11:25:00,65.5,65.54,65.42,65.5,59622.0,60.4925,60.5294,60.4186,60.4925,59622.0
2021-07-19 11:30:00,65.5,65.78,65.47,65.74,28958.0,60.4925,60.7511,60.4648,60.7141,28958.0
2021-07-19 11:35:00,65.74,65.79,65.48,65.55,79488.0,60.7141,60.7603,60.474,60.5387,79488.0
2021-07-19 11:40:00,65.56,65.75,65.51,65.7,45088.0,60.5479,60.7234,60.5017,60.6772,45088.0
2021-07-19 11:45:00,65.7,65.75,65.62,65.64,33620.0,60.6772,60.7234,60.6033,60.6218,33620.0
2021-07-19 11:50:00,65.64,65.69,65.5,65.62,27480.0,60.6218,60.6679,60.4925,60.6033,27480.0
2021-07-19 11:55:00,65.58,65.84,65.55,65.58,40680.0,60.5664,60.8065,60.5387,60.5664,40680.0
2021-07-19 12:00:00,65.57,65.6,65.47,65.54,19784.0,60.5571,60.5848,60.4648,60.5294,19784.0
2021-07-19 12:05:00,65.54,65.6,65.49,65.56,18100.0,60.5294,60.5848,60.4832,60.5479,18100.0
2021-07-19 12:10:00,65.54,65.76,65.54,65.72,18372.0,60.5294,60.7326,60.5294,60.6957,18372.0
2021-07-19 12:15:00,65.71,65.77,65.57,65.58,22066.0,60.6864,60.7418,60.5571,60.5664,22066.0
2021-07-19 12:20:00,65.55,65.57,65.45,65.51,37326.0,60.5387,60.5571,60.4463,60.5017,37326.0
2021-07-19 12:25:00,65.51,65.57,65.37,65.37,21004.0,60.5017,60.5571,60.3724,60.3724,21004.0
2021-07-19 12:30:00,65.36,65.39,65.21,65.29,63246.0,60.3632,60.3909,60.2246,60.2985,63246.0
2021-07-19 12:35:00,65.29,65.33,65.23,65.26,49214.0,60.2985,60.3355,60.2431,60.2708,49214.0
2021-07-19 12:40:00,65.25,65.29,65.16,65.27,119506.0,60.2616,60.2985,60.1785,60.2801,119506.0
2021-07-19 12:45:00,65.28,65.42,65.28,65.39,14036.0,60.2893,60.4186,60.2893,60.3909,14036.0
2021-07-19 12:50:00,65.41,65.53,65.38,65.47,19508.0,60.4094,60.5202,60.3816,60.4648,19508.0
2021-07-19 12:55:00,65.45,65.5,65.39,65.47,32844.0,60.4463,60.4925,60.3909,60.4648,32844.0
2021-07-19 13:00:00,65.45,65.63,65.44,65.56,30366.0,60.4463,60.6125,60.4371,60.5479,30366.0
2021-07-19 13:05:00,65.58,65.67,65.52,65.64,42140.0,60.5664,60.6495,60.5109,60.6218,42140.0
2021-07-19 13:10:00,65.63,65.63,65.51,65.51,17056.0,60.6125,60.6125,60.5017,60.5017,17056.0
2021-07-19 13:15:00,65.54,65.59,65.39,65.39,17854.0,60.5294,60.5756,60.3909,60.3909,17854.0
2021-07-19 13:20:00,65.37,65.39,65.24,65.37,11600.0,60.3724,60.3909,60.2523,60.3724,11600.0
2021-07-19 13:25:00,65.37,65.38,65.24,65.35,430356.0,60.3724,60.3816,60.2523,60.3539,430356.0
2021-07-19 13:30:00,65.31,65.44,65.27,65.29,28318.0,60.317,60.4371,60.2801,60.2985,28318.0
2021-07-19 13:35:00,65.32,65.49,65.3,65.47,35236.0,60.3262,60.4832,60.3078,60.4648,35236.0
2021-07-19 13:40:00,65.45,65.5,65.36,65.42,46696.0,60.4463,60.4925,60.3632,60.4186,46696.0
2021-07-19 13:45:00,65.41,65.53,65.33,65.33,34252.0,60.4094,60.5202,60.3355,60.3355,34252.0
2021-07-19 13:50:00,65.33,65.39,65.24,65.39,45840.0,60.3355,60.3909,60.2523,60.3909,45840.0
2021-07-19 13:55:00,65.42,65.5,65.27,65.29,47962.0,60.4186,60.4925,60.2801,60.2985,47962.0
2021-07-19 14:00:00,65.29,65.57,65.27,65.55,27292.0,60.2985,60.5571,60.2801,60.5387,27292.0
2021-07-19 14:05:00,65.54,65.54,65.33,65.33,16976.0,60.5294,60.5294,60.3355,60.3355,16976.0
2021-07-19 14:10:00,65.36,65.55,65.36,65.49,11138.0,60.3632,60.5387,60.3632,60.4832,11138.0
2021-07-19 14:15:00,65.52,65.62,65.49,65.61,16528.0,60.5109,60.6033,60.4832,60.5941,16528.0
2021-07-19 14:20:00,65.61,65.64,65.53,65.53,48466.0,60.5941,60.6218,60.5202,60.5202,48466.0
2021-07-19 14:25:00,65.54,65.55,65.46,65.53,43460.0,60.5294,60.5387,60.4555,60.5202,43460.0
2021-07-19 14:30:00,65.55,65.55,65.34,65.34,30460.0,60.5387,60.5387,60.3447,60.3447,30460.0
2021-07-19 14:35:00,65.37,65.38,65.22,65.25,18444.0,60.3724,60.3816,60.2339,60.2616,18444.0
2021-07-19 14:40:00,65.25,65.29,65.17,65.18,19654.0,60.2616,60.2985,60.1877,60.1969,19654.0
2021-07-19 14:45:00,65.2,65.3,65.16,65.28,31416.0,60.2154,60.3078,60.1785,60.2893,31416.0
2021-07-19 14:50:00,65.29,65.34,65.23,65.34,271400.0,60.2985,60.3447,60.2431,60.3447,271400.0
2021-07-19 14:55:00,65.35,65.61,65.33,65.4,328802.0,60.3539,60.5941,60.3355,60.4001,328802.0
2021-07-19 15:00:00,65.38,65.61,65.38,65.61,65872.0,60.3816,60.5941,60.3816,60.5941,65872.0
2021-07-19 15:05:00,65.6,65.63,65.51,65.58,126270.0,60.5848,60.6125,60.5017,60.5664,126270.0
2021-07-19 15:10:00,65.58,65.82,65.5,65.75,88238.0,60.5664,60.788,60.4925,60.7234,88238.0
2021-07-19 15:15:00,65.75,65.79,65.54,65.54,69666.0,60.7234,60.7603,60.5294,60.5294,69666.0
2021-07-19 15:20:00,65.52,65.58,65.49,65.52,37634.0,60.5109,60.5664,60.4832,60.5109,37634.0
2021-07-19 15:25:00,65.5,65.67,65.5,65.61,29220.0,60.4925,60.6495,60.4925,60.5941,29220.0
2021-07-19 15:30:00,65.6,65.64,65.52,65.56,59732.0,60.5848,60.6218,60.5109,60.5479,59732.0
2021-07-19 15:35:00,65.56,65.67,65.55,65.67,65694.0,60.5479,60.6495,60.5387,60.6495,65694.0
2021-07-19 15:40:00,65.66,65.74,65.58,65.6,129960.0,60.6402,60.7141,60.5664,60.5848,129960.0
2021-07-19 15:45:00,65.61,65.77,65.58,65.69,134282.0,60.5941,60.7418,60.5664,60.6679,134282.0
2021-07-19 15:50:00,65.69,65.82,65.57,65.71,161098.0,60.6679,60.788,60.5571,60.6864,161098.0
2021-07-19 15:55:00,65.71,66.0,65.71,66.0,338862.0,60.6864,60.9542,60.6864,60.9542,338862.0
2021-07-20 09:30:00,66.17,66.39,65.92,66.16,170196.0,61.1113,61.3144,60.8804,61.102,170196.0
2021-07-20 09:35:00,66.24,66.51,66.16,66.32,99852.0,61.1759,61.4253,61.102,61.2498,99852.0
2021-07-20 09:40:00,66.26,66.48,66.16,66.38,78536.0,61.1944,61.3976,61.102,61.3052,78536.0
2021-07-20 09:45:00,66.38,66.53,66.25,66.5,112490.0,61.3052,61.4437,61.1851,61.416,112490.0
2021-07-20 09:50:00,66.5,66.57,66.23,66.49,125176.0,61.416,61.4807,61.1667,61.4068,125176.0
2021-07-20 09:55:00,66.5,66.61,66.36,66.47,63282.0,61.416,61.5176,61.2867,61.3883,63282.0
2021-07-20 10:00:00,66.47,66.48,66.22,66.28,122624.0,61.3883,61.3976,61.1574,61.2128,122624.0
2021-07-20 10:05:00,66.27,66.66,66.27,66.5,79956.0,61.2036,61.5638,61.2036,61.416,79956.0
2021-07-20 10:10:00,66.51,66.67,66.37,66.67,98964.0,61.4253,61.573,61.296,61.573,98964.0
2021-07-20 10:15:00,66.67,66.75,66.6,66.66,87824.0,61.573,61.6469,61.5084,61.5638,87824.0
2021-07-20 10:20:00,66.66,67.08,66.64,67.04,118806.0,61.5638,61.9517,61.5453,61.9147,118806.0
2021-07-20 10:25:00,67.05,67.38,67.05,67.27,58200.0,61.924,62.2287,61.924,62.1272,58200.0
2021-07-20 10:30:00,67.28,67.5,67.26,67.39,46006.0,62.1364,62.3396,62.1179,62.238,46006.0
2021-07-20 10:35:00,67.38,67.46,67.21,67.37,60046.0,62.2287,62.3026,62.0717,62.2195,60046.0
2021-07-20 10:40:00,67.38,67.51,67.37,67.48,78960.0,62.2287,62.3488,62.2195,62.3211,78960.0
2021-07-20 10:45:00,67.5,67.55,67.45,67.52,52954.0,62.3396,62.3857,62.2934,62.358,52954.0
2021-07-20 10:50:00,67.52,67.95,67.52,67.92,45008.0,62.358,62.7552,62.358,62.7275,45008.0
2021-07-20 10:55:00,67.92,68.04,67.83,67.98,87426.0,62.7275,62.8383,62.6443,62.7829,87426.0
2021-07-20 11:00:00,68.0,68.1,67.81,67.93,47466.0,62.8013,62.8937,62.6259,62.7367,47466.0
2021-07-20 11:05:00,67.94,68.19,67.94,68.04,50136.0,62.7459,62.9768,62.7459,62.8383,50136.0
2021-07-20 11:10:00,68.03,68.04,67.89,67.97,42512.0,62.8291,62.8383,62.6998,62.7736,42512.0
2021-07-20 11:15:00,67.97,67.97,67.76,67.86,34774.0,62.7736,62.7736,62.5797,62.672,34774.0
2021-07-20 11:20:00,67.86,68.11,67.86,68.06,20630.0,62.672,62.9029,62.672,62.8568,20630.0
2021-07-20 11:25:00,68.05,68.27,68.04,68.06,41034.0,62.8475,63.0507,62.8383,62.8568,41034.0
2021-07-20 11:30:00,68.06,68.3,68.05,68.23,47566.0,62.8568,63.0784,62.8475,63.0138,47566.0
2021-07-20 11:35:00,68.23,68.5,68.19,68.45,73402.0,63.0138,63.2631,62.9768,63.2169,73402.0
2021-07-20 11:40:00,68.45,68.66,68.45,68.66,62888.0,63.2169,63.4109,63.2169,63.4109,62888.0
2021-07-20 11:45:00,68.66,68.67,68.49,68.5,41262.0,63.4109,63.4201,63.2539,63.2631,41262.0
2021-07-20 11:50:00,68.53,68.6,68.4,68.41,36362.0,63.2908,63.3555,63.1708,63.18,36362.0
2021-07-20 11:55:00,68.41,68.5,68.3,68.34,36182.0,63.18,63.2631,63.0784,63.1154,36182.0
2021-07-20 12:00:00,68.36,68.39,68.26,68.26,37482.0,63.1338,63.1615,63.0415,63.0415,37482.0
2021-07-20 12:05:00,68.27,68.33,68.21,68.28,41586.0,63.0507,63.1061,62.9953,63.0599,41586.0
2021-07-20 12:10:00,68.3,68.38,68.25,68.26,25036.0,63.0784,63.1523,63.0322,63.0415,25036.0
2021-07-20 12:15:00,68.26,68.37,68.21,68.28,27568.0,63.0415,63.1431,62.9953,63.0599,27568.0
2021-07-20 12:20:00,68.32,68.46,68.3,68.36,27320.0,63.0969,63.2262,63.0784,63.1338,27320.0
2021-07-20 12:25:00,68.35,68.5,68.33,68.47,23328.0,63.1246,63.2631,63.1061,63.2354,23328.0
2021-07-20 12:30:00,68.45,68.61,68.44,68.55,31062.0,63.2169,63.3647,63.2077,63.3093,31062.0
2021-07-20 12:35:00,68.56,68.64,68.5,68.6,42380.0,63.3185,63.3924,63.2631,63.3555,42380.0
2021-07-20 12:40:00,68.56,68.74,68.54,68.74,21476.0,63.3185,63.4848,63.3001,63.4848,21476.0
2021-07-20 12:45:00,68.71,68.72,68.64,68.67,25882.0,63.4571,63.4663,63.3924,63.4201,25882.0
2021-07-20 12:50:00,68.69,68.8,68.67,68.69,30990.0,63.4386,63.5402,63.4201,63.4386,30990.0
2021-07-20 12:55:00,68.69,68.79,68.66,68.74,30506.0,63.4386,63.5309,63.4109,63.4848,30506.0
2021-07-20 13:00:00,68.74,68.78,68.56,68.56,53086.0,63.4848,63.5217,63.3185,63.3185,53086.0
2021-07-20 13:05:00,68.55,68.64,68.5,68.54,42570.0,63.3093,63.3924,63.2631,63.3001,42570.0
2021-07-20 13:10:00,68.47,68.63,68.46,68.58,40536.0,63.2354,63.3832,63.2262,63.337,40536.0
2021-07-20 13:15:00,68.58,68.76,68.54,68.69,36792.0,63.337,63.5032,63.3001,63.4386,36792.0
2021-07-20 13:20:00,68.69,68.73,68.57,68.57,26904.0,63.4386,63.4755,63.3278,63.3278,26904.0
2021-07-20 13:25:00,68.56,68.66,68.51,68.53,45484.0,63.3185,63.4109,63.2724,63.2908,45484.0
2021-07-20 13:30:00,68.53,68.58,68.45,68.52,30872.0,63.2908,63.337,63.2169,63.2816,30872.0
2021-07-20 13:35:00,68.53,68.66,68.53,68.63,27410.0,63.2908,63.4109,63.2908,63.3832,27410.0
2021-07-20 13:40:00,68.61,68.77,68.58,68.64,37872.0,63.3647,63.5125,63.337,63.3924,37872.0
2021-07-20 13:45:00,68.64,68.66,68.47,68.52,38262.0,63.3924,63.4109,63.2354,63.2816,38262.0
2021-07-20 13:50:00,68.54,68.61,68.49,68.57,45974.0,63.3001,63.3647,63.2539,63.3278,45974.0
2021-07-20 13:55:00,68.56,68.76,68.56,68.72,32906.0,63.3185,63.5032,63.3185,63.4663,32906.0
2021-07-20 14:00:00,68.7,68.73,68.64,68.72,16260.0,63.4478,63.4755,63.3924,63.4663,16260.0
2021-07-20 14:05:00,68.73,68.81,68.71,68.76,59228.0,63.4755,63.5494,63.4571,63.5032,59228.0
2021-07-20 14:10:00,68.76,68.76,68.64,68.69,19908.0,63.5032,63.5032,63.3924,63.4386,19908.0
2021-07-20 14:15:00,68.69,68.81,68.69,68.78,25608.0,63.4386,63.5494,63.4386,63.5217,25608.0
2021-07-20 14:20:00,68.81,68.89,68.78,68.87,26602.0,63.5494,63.6233,63.5217,63.6048,26602.0
2021-07-20 14:25:00,68.85,68.91,68.85,68.86,34410.0,63.5864,63.6418,63.5864,63.5956,34410.0
2021-07-20 14:30:00,68.87,68.93,68.86,68.89,18328.0,63.6048,63.6602,63.5956,63.6233,18328.0
2021-07-20 14:35:00,68.89,68.92,68.83,68.85,13534.0,63.6233,63.651,63.5679,63.5864,13534.0
2021-07-20 14:40:00,68.86,68.9,68.8,68.84,35196.0,63.5956,63.6325,63.5402,63.5771,35196.0
2021-07-20 14:45:00,68.85,68.9,68.77,68.9,14756.0,63.5864,63.6325,63.5125,63.6325,14756.0
2021-07-20 14:50:00,68.91,68.99,68.89,68.97,13672.0,63.6418,63.7157,63.6233,63.6972,13672.0
2021-07-20 14:55:00,68.97,68.99,68.93,68.95,27076.0,63.6972,63.7157,63.6602,63.6787,27076.0
2021-07-20 15:00:00,68.94,69.07,68.93,69.07,15300.0,63.6695,63.7895,63.6602,63.7895,15300.0
2021-07-20 15:05:00,69.04,69.16,69.03,69.1,25298.0,63.7618,63.8727,63.7526,63.8172,25298.0
2021-07-20 15:10:00,69.08,69.11,69.02,69.07,24164.0,63.7988,63.8265,63.7434,63.7895,24164.0
2021-07-20 15:15:00,69.05,69.08,68.96,68.98,20794.0,63.7711,63.7988,63.688,63.7064,20794.0
2021-07-20 15:20:00,68.97,69.05,68.95,69.05,24152.0,63.6972,63.7711,63.6787,63.7711,24152.0
2021-07-20 15:25:00,69.07,69.07,68.94,69.03,28638.0,63.7895,63.7895,63.6695,63.7526,28638.0
2021-07-20 15:30:00,69.02,69.03,68.91,68.91,47630.0,63.7434,63.7526,63.6418,63.6418,47630.0
2021-07-20 15:35:00,68.89,68.94,68.86,68.92,23462.0,63.6233,63.6695,63.5956,63.651,23462.0
2021-07-20 15:40:00,68.92,68.94,68.82,68.83,28598.0,63.651,63.6695,63.5587,63.5679,28598.0
2021-07-20 15:45:00,68.82,68.86,68.77,68.83,54642.0,63.5587,63.5956,63.5125,63.5679,54642.0
2021-07-20 15:50:00,68.85,68.89,68.76,68.87,178878.0,63.5864,63.6233,63.5032,63.6048,178878.0
2021-07-20 15:55:00,68.86,68.86,68.5,68.51,240754.0,63.5956,63.5956,63.2631,63.2724,240754.0
2021-07-21 09:30:00,68.86,69.24,68.51,69.24,48936.0,63.5956,63.9465,63.2724,63.9465,48936.0
2021-07-21 09:35:00,69.27,69.51,69.11,69.3,14532.0,63.9743,64.1959,63.8265,64.002,14532.0
2021-07-21 09:40:00,69.27,69.78,69.27,69.68,27252.0,63.9743,64.4453,63.9743,64.3529,27252.0
2021-07-21 09:45:00,69.68,69.83,69.62,69.64,44238.0,64.3529,64.4914,64.2975,64.316,44238.0
2021-07-21 09:50:00,69.65,69.97,69.59,69.86,35408.0,64.3252,64.6207,64.2698,64.5191,35408.0
2021-07-21 09:55:00,69.88,70.05,69.77,70.03,19124.0,64.5376,64.6946,64.436,64.6762,19124.0
2021-07-21 10:00:00,70.04,70.18,70.04,70.14,28530.0,64.6854,64.8147,64.6854,64.7777,28530.0
2021-07-21 10:05:00,70.15,70.19,69.83,69.83,41654.0,64.787,64.8239,64.4914,64.4914,41654.0
2021-07-21 10:10:00,69.87,69.95,69.58,69.59,47142.0,64.5284,64.6023,64.2606,64.2698,47142.0
2021-07-21 10:15:00,69.57,69.59,69.47,69.58,27616.0,64.2513,64.2698,64.159,64.2606,27616.0
2021-07-21 10:20:00,69.66,69.78,69.64,69.64,19462.0,64.3344,64.4453,64.316,64.316,19462.0
2021-07-21 10:25:00,69.64,69.67,69.4,69.4,21692.0,64.316,64.3437,64.0943,64.0943,21692.0
2021-07-21 10:30:00,69.36,69.39,68.98,69.0,14126.0,64.0574,64.0851,63.7064,63.7249,14126.0
2021-07-21 10:35:00,69.04,69.17,69.01,69.11,15250.0,63.7618,63.8819,63.7341,63.8265,15250.0
2021-07-21 10:40:00,69.13,69.19,69.1,69.11,17714.0,63.845,63.9004,63.8172,63.8265,17714.0
2021-07-21 10:45:00,69.1,69.11,68.91,68.91,13140.0,63.8172,63.8265,63.6418,63.6418,13140.0
2021-07-21 10:50:00,68.95,69.03,68.84,68.86,11630.0,63.6787,63.7526,63.5771,63.5956,11630.0
2021-07-21 10:55:00,68.86,69.04,68.86,69.03,13690.0,63.5956,63.7618,63.5956,63.7526,13690.0
2021-07-21 11:00:00,69.02,69.16,69.02,69.16,13928.0,63.7434,63.8727,63.7434,63.8727,13928.0
2021-07-21 11:05:00,69.16,69.3,69.14,69.25,17080.0,63.8727,64.002,63.8542,63.9558,17080.0
2021-07-21 11:10:00,69.25,69.25,69.14,69.2,12470.0,63.9558,63.9558,63.8542,63.9096,12470.0
2021-07-21 11:15:00,69.19,69.29,69.19,69.25,8708.0,63.9004,63.9927,63.9004,63.9558,8708.0
2021-07-21 11:20:00,69.24,69.32,69.23,69.32,16154.0,63.9465,64.0204,63.9373,64.0204,16154.0
2021-07-21 11:25:00,69.31,69.39,69.21,69.28,18940.0,64.0112,64.0851,63.9188,63.9835,18940.0
2021-07-21 11:30:00,69.27,69.39,69.22,69.39,17100.0,63.9743,64.0851,63.9281,64.0851,17100.0
2021-07-21 11:35:00,69.38,69.44,69.37,69.41,11060.0,64.0758,64.1313,64.0666,64.1036,11060.0
2021-07-21 11:40:00,69.42,69.48,69.37,69.44,28228.0,64.1128,64.1682,64.0666,64.1313,28228.0
2021-07-21 11:45:00,69.45,69.48,69.43,69.45,10360.0,64.1405,64.1682,64.122,64.1405,10360.0
2021-07-21 11:50:00,69.46,69.54,69.39,69.53,25150.0,64.1497,64.2236,64.0851,64.2144,25150.0
2021-07-21 11:55:00,69.54,69.58,69.47,69.58,11116.0,64.2236,64.2606,64.159,64.2606,11116.0
2021-07-21 12:00:00,69.61,69.67,69.61,69.61,9150.0,64.2883,64.3437,64.2883,64.2883,9150.0
2021-07-21 12:05:00,69.61,69.66,69.61,69.63,7364.0,64.2883,64.3344,64.2883,64.3067,7364.0
2021-07-21 12:10:00,69.62,69.64,69.58,69.61,7800.0,64.2975,64.316,64.2606,64.2883,7800.0
2021-07-21 12:15:00,69.62,69.64,69.57,69.58,26990.0,64.2975,64.316,64.2513,64.2606,26990.0
2021-07-21 12:20:00,69.57,69.69,69.53,69.69,29038.0,64.2513,64.3621,64.2144,64.3621,29038.0
2021-07-21 12:25:00,69.68,69.76,69.64,69.66,21078.0,64.3529,64.4268,64.316,64.3344,21078.0
2021-07-21 12:30:00,69.69,69.83,69.69,69.75,9674.0,64.3621,64.4914,64.3621,64.4176,9674.0
2021-07-21 12:35:00,69.74,69.83,69.73,69.75,20934.0,64.4083,64.4914,64.3991,64.4176,20934.0
2021-07-21 12:40:00,69.77,69.8,69.71,69.73,16216.0,64.436,64.4637,64.3806,64.3991,16216.0
2021-07-21 12:45:00,69.72,69.72,69.66,69.68,14630.0,64.3899,64.3899,64.3344,64.3529,14630.0
2021-07-21 12:50:00,69.67,69.67,69.6,69.66,12796.0,64.3437,64.3437,64.279,64.3344,12796.0
2021-07-21 12:55:00,69.64,69.64,69.48,69.51,16450.0,64.316,64.316,64.1682,64.1959,16450.0
2021-07-21 13:00:00,69.52,69.56,69.45,69.48,39330.0,64.2051,64.2421,64.1405,64.1682,39330.0
2021-07-21 13:05:00,69.5,69.67,69.5,69.64,6380.0,64.1867,64.3437,64.1867,64.316,6380.0
2021-07-21 13:10:00,69.64,69.7,69.6,69.67,8824.0,64.316,64.3714,64.279,64.3437,8824.0
2021-07-21 13:15:00,69.67,69.73,69.67,69.71,5802.0,64.3437,64.3991,64.3437,64.3806,5802.0
2021-07-21 13:20:00,69.72,69.82,69.72,69.82,6572.0,64.3899,64.4822,64.3899,64.4822,6572.0
2021-07-21 13:25:00,69.83,69.87,69.8,69.87,10270.0,64.4914,64.5284,64.4637,64.5284,10270.0
2021-07-21 13:30:00,69.86,69.88,69.81,69.85,6864.0,64.5191,64.5376,64.473,64.5099,6864.0
2021-07-21 13:35:00,69.83,69.91,69.83,69.89,14650.0,64.4914,64.5653,64.4914,64.5469,14650.0
2021-07-21 13:40:00,69.91,69.92,69.89,69.91,10094.0,64.5653,64.5746,64.5469,64.5653,10094.0
2021-07-21 13:45:00,69.91,69.92,69.89,69.89,10502.0,64.5653,64.5746,64.5469,64.5469,10502.0
2021-07-21 13:50:00,69.91,69.95,69.9,69.92,17400.0,64.5653,64.6023,64.5561,64.5746,17400.0
2021-07-21 13:55:00,69.94,69.98,69.92,69.95,14230.0,64.593,64.63,64.5746,64.6023,14230.0
2021-07-21 14:00:00,69.96,69.96,69.88,69.91,17806.0,64.6115,64.6115,64.5376,64.5653,17806.0
2021-07-21 14:05:00,69.92,69.96,69.87,69.89,11316.0,64.5746,64.6115,64.5284,64.5469,11316.0
2021-07-21 14:10:00,69.89,69.89,69.82,69.82,9964.0,64.5469,64.5469,64.4822,64.4822,9964.0
2021-07-21 14:15:00,69.83,69.85,69.72,69.73,14386.0,64.4914,64.5099,64.3899,64.3991,14386.0
2021-07-21 14:20:00,69.73,69.82,69.69,69.8,15534.0,64.3991,64.4822,64.3621,64.4637,15534.0
2021-07-21 14:25:00,69.81,69.98,69.81,69.98,6834.0,64.473,64.63,64.473,64.63,6834.0
2021-07-21 14:30:00,69.98,69.99,69.92,69.94,11758.0,64.63,64.6392,64.5746,64.593,11758.0
2021-07-21 14:35:00,69.94,69.96,69.88,69.88,13058.0,64.593,64.6115,64.5376,64.5376,13058.0
2021-07-21 14:40:00,69.87,69.98,69.85,69.93,18826.0,64.5284,64.63,64.5099,64.5838,18826.0
2021-07-21 14:45:00,69.94,69.96,69.9,69.92,9946.0,64.593,64.6115,64.5561,64.5746,9946.0
2021-07-21 14:50:00,69.93,69.97,69.89,69.92,24638.0,64.5838,64.6207,64.5469,64.5746,24638.0
2021-07-21 14:55:00,69.94,69.98,69.91,69.98,15866.0,64.593,64.63,64.5653,64.63,15866.0
2021-07-21 15:00:00,69.97,69.99,69.92,69.94,9166.0,64.6207,64.6392,64.5746,64.593,9166.0
2021-07-21 15:05:00,69.94,69.95,69.86,69.89,8384.0,64.593,64.6023,64.5191,64.5469,8384.0
2021-07-21 15:10:00,69.9,69.95,69.86,69.86,12168.0,64.5561,64.6023,64.5191,64.5191,12168.0
2021-07-21 15:15:00,69.87,69.88,69.83,69.88,11692.0,64.5284,64.5376,64.4914,64.5376,11692.0
2021-07-21 15:20:00,69.91,69.98,69.83,69.83,18938.0,64.5653,64.63,64.4914,64.4914,18938.0
2021-07-21 15:25:00,69.83,69.92,69.82,69.92,19402.0,64.4914,64.5746,64.4822,64.5746,19402.0
2021-07-21 15:30:00,69.94,70.02,69.92,70.02,37594.0,64.593,64.6669,64.5746,64.6669,37594.0
2021-07-21 15:35:00,70.03,70.09,70.03,70.07,41950.0,64.6762,64.7316,64.6762,64.7131,41950.0
2021-07-21 15:40:00,70.08,70.09,69.98,70.04,42290.0,64.7223,64.7316,64.63,64.6854,42290.0
2021-07-21 15:45:00,70.04,70.13,70.04,70.06,79956.0,64.6854,64.7685,64.6854,64.7039,79956.0
2021-07-21 15:50:00,70.05,70.24,69.98,70.18,175616.0,64.6946,64.8701,64.63,64.8147,175616.0
2021-07-21 15:55:00,70.2,70.35,70.12,70.33,192252.0,64.8332,64.9717,64.7593,64.9532,192252.0
2021-07-22 09:30:00,69.27,69.44,68.64,68.99,136242.0,63.9743,64.1313,63.3924,63.7157,136242.0
2021-07-22 09:35:00,69.02,69.39,68.84,69.39,37120.0,63.7434,64.0851,63.5771,64.0851,37120.0
2021-07-22 09:40:00,69.45,69.45,69.07,69.24,54060.0,64.1405,64.1405,63.7895,63.9465,54060.0
2021-07-22 09:45:00,69.29,69.3,68.9,69.04,91364.0,63.9927,64.002,63.6325,63.7618,91364.0
2021-07-22 09:50:00,69.06,69.21,68.97,69.17,67442.0,63.7803,63.9188,63.6972,63.8819,67442.0
2021-07-22 09:55:00,69.14,69.15,68.82,68.95,34338.0,63.8542,63.8634,63.5587,63.6787,34338.0
2021-07-22 10:00:00,69.02,69.11,68.77,68.78,46400.0,63.7434,63.8265,63.5125,63.5217,46400.0
2021-07-22 10:05:00,68.82,68.97,68.73,68.88,9800.0,63.5587,63.6972,63.4755,63.6141,9800.0
2021-07-22 10:10:00,68.86,69.08,68.85,69.0,6600.0,63.5956,63.7988,63.5864,63.7249,6600.0
2021-07-22 10:15:00,69.06,69.12,68.82,69.01,10864.0,63.7803,63.8357,63.5587,63.7341,10864.0
2021-07-22 10:20:00,69.01,69.01,68.77,68.77,15744.0,63.7341,63.7341,63.5125,63.5125,15744.0
2021-07-22 10:25:00,68.77,68.97,68.77,68.95,23916.0,63.5125,63.6972,63.5125,63.6787,23916.0
2021-07-22 10:30:00,68.94,69.07,68.8,69.04,36780.0,63.6695,63.7895,63.5402,63.7618,36780.0
2021-07-22 10:35:00,69.04,69.08,68.98,69.08,10960.0,63.7618,63.7988,63.7064,63.7988,10960.0
2021-07-22 10:40:00,69.04,69.27,69.04,69.23,10068.0,63.7618,63.9743,63.7618,63.9373,10068.0
2021-07-22 10:45:00,69.21,69.28,69.14,69.17,9280.0,63.9188,63.9835,63.8542,63.8819,9280.0
2021-07-22 10:50:00,69.17,69.31,69.05,69.29,39098.0,63.8819,64.0112,63.7711,63.9927,39098.0
2021-07-22 10:55:00,69.27,69.41,69.25,69.39,60266.0,63.9743,64.1036,63.9558,64.0851,60266.0
2021-07-22 11:00:00,69.4,69.44,69.26,69.31,16842.0,64.0943,64.1313,63.965,64.0112,16842.0
2021-07-22 11:05:00,69.28,69.28,69.14,69.17,13494.0,63.9835,63.9835,63.8542,63.8819,13494.0
2021-07-22 11:10:00,69.17,69.2,69.03,69.1,44166.0,63.8819,63.9096,63.7526,63.8172,44166.0
2021-07-22 11:15:00,69.08,69.08,68.85,69.03,67822.0,63.7988,63.7988,63.5864,63.7526,67822.0
2021-07-22 11:20:00,69.03,69.23,69.03,69.21,50182.0,63.7526,63.9373,63.7526,63.9188,50182.0
2021-07-22 11:25:00,69.21,69.29,69.07,69.09,54672.0,63.9188,63.9927,63.7895,63.808,54672.0
2021-07-22 11:30:00,69.11,69.23,69.06,69.16,104824.0,63.8265,63.9373,63.7803,63.8727,104824.0
2021-07-22 11:35:00,69.11,69.28,69.1,69.28,20344.0,63.8265,63.9835,63.8172,63.9835,20344.0
2021-07-22 11:40:00,69.25,69.29,69.13,69.13,39072.0,63.9558,63.9927,63.845,63.845,39072.0
2021-07-22 11:45:00,69.13,69.31,69.08,69.29,94834.0,63.845,64.0112,63.7988,63.9927,94834.0
2021-07-22 11:50:00,69.28,69.36,69.25,69.32,22458.0,63.9835,64.0574,63.9558,64.0204,22458.0
2021-07-22 11:55:00,69.33,69.4,69.31,69.33,8134.0,64.0297,64.0943,64.0112,64.0297,8134.0
2021-07-22 12:00:00,69.33,69.36,69.14,69.18,28540.0,64.0297,64.0574,63.8542,63.8911,28540.0
2021-07-22 12:05:00,69.19,69.21,69.1,69.1,24246.0,63.9004,63.9188,63.8172,63.8172,24246.0
2021-07-22 12:10:00,69.06,69.06,68.98,69.02,25912.0,63.7803,63.7803,63.7064,63.7434,25912.0
2021-07-22 12:15:00,69.01,69.07,68.96,69.01,103418.0,63.7341,63.7895,63.688,63.7341,103418.0
2021-07-22 12:20:00,69.01,69.13,68.96,69.01,70192.0,63.7341,63.845,63.688,63.7341,70192.0
2021-07-22 12:25:00,69.01,69.21,69.01,69.2,15758.0,63.7341,63.9188,63.7341,63.9096,15758.0
2021-07-22 12:30:00,69.22,69.28,69.19,69.21,17184.0,63.9281,63.9835,63.9004,63.9188,17184.0
2021-07-22 12:35:00,69.22,69.27,69.22,69.25,8400.0,63.9281,63.9743,63.9281,63.9558,8400.0
2021-07-22 12:40:00,69.25,69.27,69.17,69.2,10626.0,63.9558,63.9743,63.8819,63.9096,10626.0
2021-07-22 12:45:00,69.19,69.22,69.06,69.08,18838.0,63.9004,63.9281,63.7803,63.7988,18838.0
2021-07-22 12:50:00,69.08,69.13,69.06,69.09,5802.0,63.7988,63.845,63.7803,63.808,5802.0
2021-07-22 12:55:00,69.09,69.13,69.08,69.11,7092.0,63.808,63.845,63.7988,63.8265,7092.0
2021-07-22 13:00:00,69.14,69.19,69.11,69.19,10692.0,63.8542,63.9004,63.8265,63.9004,10692.0
2021-07-22 13:05:00,69.14,69.23,69.14,69.23,7166.0,63.8542,63.9373,63.8542,63.9373,7166.0
2021-07-22 13:10:00,69.25,69.25,69.19,69.22,10272.0,63.9558,63.9558,63.9004,63.9281,10272.0
2021-07-22 13:15:00,69.22,69.23,69.07,69.13,45174.0,63.9281,63.9373,63.7895,63.845,45174.0
2021-07-22 13:20:00,69.12,69.22,69.1,69.2,35950.0,63.8357,63.9281,63.8172,63.9096,35950.0
2021-07-22 13:25:00,69.22,69.26,69.17,69.26,35882.0,63.9281,63.965,63.8819,63.965,35882.0
2021-07-22 13:30:00,69.22,69.34,69.2,69.34,8284.0,63.9281,64.0389,63.9096,64.0389,8284.0
2021-07-22 13:35:00,69.32,69.38,69.29,69.38,27030.0,64.0204,64.0758,63.9927,64.0758,27030.0
2021-07-22 13:40:00,69.36,69.38,69.28,69.32,8400.0,64.0574,64.0758,63.9835,64.0204,8400.0
2021-07-22 13:45:00,69.3,69.31,69.26,69.28,4200.0,64.002,64.0112,63.965,63.9835,4200.0
2021-07-22 13:50:00,69.27,69.3,69.24,69.24,7592.0,63.9743,64.002,63.9465,63.9465,7592.0
2021-07-22 13:55:00,69.23,69.27,69.22,69.26,15126.0,63.9373,63.9743,63.9281,63.965,15126.0
2021-07-22 14:00:00,69.25,69.25,69.21,69.23,5974.0,63.9558,63.9558,63.9188,63.9373,5974.0
2021-07-22 14:05:00,69.23,69.3,69.23,69.28,21844.0,63.9373,64.002,63.9373,63.9835,21844.0
2021-07-22 14:10:00,69.32,69.43,69.32,69.42,10230.0,64.0204,64.122,64.0204,64.1128,10230.0
2021-07-22 14:15:00,69.39,69.42,69.38,69.39,10224.0,64.0851,64.1128,64.0758,64.0851,10224.0
2021-07-22 14:20:00,69.38,69.39,69.35,69.36,11912.0,64.0758,64.0851,64.0481,64.0574,11912.0
2021-07-22 14:25:00,69.36,69.36,69.29,69.34,10664.0,64.0574,64.0574,63.9927,64.0389,10664.0
2021-07-22 14:30:00,69.32,69.32,69.23,69.25,3692.0,64.0204,64.0204,63.9373,63.9558,3692.0
2021-07-22 14:35:00,69.23,69.25,69.17,69.22,8750.0,63.9373,63.9558,63.8819,63.9281,8750.0
2021-07-22 14:40:00,69.21,69.22,69.11,69.14,7094.0,63.9188,63.9281,63.8265,63.8542,7094.0
2021-07-22 14:45:00,69.13,69.17,69.11,69.12,4476.0,63.845,63.8819,63.8265,63.8357,4476.0
2021-07-22 14:50:00,69.12,69.14,69.08,69.11,7666.0,63.8357,63.8542,63.7988,63.8265,7666.0
2021-07-22 14:55:00,69.1,69.23,69.09,69.2,57436.0,63.8172,63.9373,63.808,63.9096,57436.0
2021-07-22 15:00:00,69.2,69.2,69.16,69.19,9570.0,63.9096,63.9096,63.8727,63.9004,9570.0
2021-07-22 15:05:00,69.16,69.16,69.1,69.1,2622.0,63.8727,63.8727,63.8172,63.8172,2622.0
2021-07-22 15:10:00,69.1,69.1,69.05,69.07,6238.0,63.8172,63.8172,63.7711,63.7895,6238.0
2021-07-22 15:15:00,69.08,69.1,69.04,69.1,65056.0,63.7988,63.8172,63.7618,63.8172,65056.0
2021-07-22 15:20:00,69.1,69.13,69.07,69.09,25572.0,63.8172,63.845,63.7895,63.808,25572.0
2021-07-22 15:25:00,69.1,69.1,69.03,69.03,6450.0,63.8172,63.8172,63.7526,63.7526,6450.0
2021-07-22 15:30:00,69.06,69.07,68.99,69.07,27648.0,63.7803,63.7895,63.7157,63.7895,27648.0
2021-07-22 15:35:00,69.08,69.08,69.0,69.05,8310.0,63.7988,63.7988,63.7249,63.7711,8310.0
2021-07-22 15:40:00,69.04,69.04,68.91,69.0,52522.0,63.7618,63.7618,63.6418,63.7249,52522.0
2021-07-22 15:45:00,69.03,69.07,68.99,69.05,94576.0,63.7526,63.7895,63.7157,63.7711,94576.0
2021-07-22 15:50:00,69.05,69.1,69.01,69.07,74608.0,63.7711,63.8172,63.7341,63.7895,74608.0
2021-07-22 15:55:00,69.06,69.24,69.04,69.22,147118.0,63.7803,63.9465,63.7618,63.9281,147118.0
2021-07-23 09:30:00,69.95,70.07,69.33,69.34,48394.0,64.6023,64.7131,64.0297,64.0389,48394.0
2021-07-23 09:35:00,69.41,69.79,69.4,69.61,23278.0,64.1036,64.4545,64.0943,64.2883,23278.0
2021-07-23 09:40:00,69.63,69.66,69.41,69.66,9900.0,64.3067,64.3344,64.1036,64.3344,9900.0
2021-07-23 09:45:00,69.66,69.66,69.38,69.41,10050.0,64.3344,64.3344,64.0758,64.1036,10050.0
2021-07-23 09:50:00,69.39,69.39,69.17,69.24,35716.0,64.0851,64.0851,63.8819,63.9465,35716.0
2021-07-23 09:55:00,69.23,69.26,69.08,69.08,12162.0,63.9373,63.965,63.7988,63.7988,12162.0
2021-07-23 10:00:00,69.07,69.08,68.94,68.96,19930.0,63.7895,63.7988,63.6695,63.688,19930.0
2021-07-23 10:05:00,68.98,68.99,68.82,68.9,15686.0,63.7064,63.7157,63.5587,63.6325,15686.0
2021-07-23 10:10:00,68.9,68.91,68.69,68.73,17888.0,63.6325,63.6418,63.4386,63.4755,17888.0
2021-07-23 10:15:00,68.73,69.05,68.73,68.98,11222.0,63.4755,63.7711,63.4755,63.7064,11222.0
2021-07-23 10:20:00,68.99,69.07,68.98,68.99,12384.0,63.7157,63.7895,63.7064,63.7157,12384.0
2021-07-23 10:25:00,68.96,69.14,68.91,69.14,4664.0,63.688,63.8542,63.6418,63.8542,4664.0
2021-07-23 10:30:00,69.12,69.2,69.05,69.14,19158.0,63.8357,63.9096,63.7711,63.8542,19158.0
2021-07-23 10:35:00,69.15,69.26,69.08,69.23,41652.0,63.8634,63.965,63.7988,63.9373,41652.0
2021-07-23 10:40:00,69.23,69.38,69.22,69.22,27842.0,63.9373,64.0758,63.9281,63.9281,27842.0
2021-07-23 10:45:00,69.25,69.3,69.22,69.28,20772.0,63.9558,64.002,63.9281,63.9835,20772.0
2021-07-23 10:50:00,69.27,69.46,69.27,69.41,26698.0,63.9743,64.1497,63.9743,64.1036,26698.0
2021-07-23 10:55:00,69.41,69.47,69.39,69.47,7126.0,64.1036,64.159,64.0851,64.159,7126.0
2021-07-23 11:00:00,69.47,69.49,69.35,69.35,10052.0,64.159,64.1774,64.0481,64.0481,10052.0
2021-07-23 11:05:00,69.34,69.42,69.33,69.4,7746.0,64.0389,64.1128,64.0297,64.0943,7746.0
2021-07-23 11:10:00,69.39,69.54,69.38,69.53,8102.0,64.0851,64.2236,64.0758,64.2144,8102.0
2021-07-23 11:15:00,69.53,69.54,69.46,69.46,12340.0,64.2144,64.2236,64.1497,64.1497,12340.0
2021-07-23 11:20:00,69.46,69.56,69.46,69.51,12608.0,64.1497,64.2421,64.1497,64.1959,12608.0
2021-07-23 11:25:00,69.52,69.67,69.49,69.65,15916.0,64.2051,64.3437,64.1774,64.3252,15916.0
2021-07-23 11:30:00,69.64,69.96,69.64,69.81,25220.0,64.316,64.6115,64.316,64.473,25220.0
2021-07-23 11:35:00,69.76,69.82,69.7,69.81,11172.0,64.4268,64.4822,64.3714,64.473,11172.0
2021-07-23 11:40:00,69.8,69.81,69.68,69.71,11544.0,64.4637,64.473,64.3529,64.3806,11544.0
2021-07-23 11:45:00,69.69,69.76,69.64,69.73,17558.0,64.3621,64.4268,64.316,64.3991,17558.0
2021-07-23 11:50:00,69.72,69.75,69.67,69.71,5196.0,64.3899,64.4176,64.3437,64.3806,5196.0
2021-07-23 11:55:00,69.7,69.71,69.54,69.55,5500.0,64.3714,64.3806,64.2236,64.2328,5500.0
2021-07-23 12:00:00,69.55,69.55,69.38,69.38,7674.0,64.2328,64.2328,64.0758,64.0758,7674.0
2021-07-23 12:05:00,69.38,69.39,69.34,69.39,4616.0,64.0758,64.0851,64.0389,64.0851,4616.0
2021-07-23 12:10:00,69.39,69.46,69.37,69.45,6828.0,64.0851,64.1497,64.0666,64.1405,6828.0
2021-07-23 12:15:00,69.47,69.53,69.46,69.49,8340.0,64.159,64.2144,64.1497,64.1774,8340.0
2021-07-23 12:20:00,69.48,69.53,69.48,69.48,9358.0,64.1682,64.2144,64.1682,64.1682,9358.0
2021-07-23 12:25:00,69.49,69.49,69.36,69.38,4006.0,64.1774,64.1774,64.0574,64.0758,4006.0
2021-07-23 12:30:00,69.39,69.42,69.37,69.38,9508.0,64.0851,64.1128,64.0666,64.0758,9508.0
2021-07-23 12:35:00,69.42,69.42,69.35,69.39,3422.0,64.1128,64.1128,64.0481,64.0851,3422.0
2021-07-23 12:40:00,69.42,69.45,69.39,69.41,4548.0,64.1128,64.1405,64.0851,64.1036,4548.0
2021-07-23 12:45:00,69.39,69.39,69.36,69.39,6810.0,64.0851,64.0851,64.0574,64.0851,6810.0
2021-07-23 12:50:00,69.4,69.41,69.36,69.36,20092.0,64.0943,64.1036,64.0574,64.0574,20092.0
2021-07-23 12:55:00,69.33,69.36,69.29,69.36,3534.0,64.0297,64.0574,63.9927,64.0574,3534.0
2021-07-23 13:00:00,69.38,69.38,69.35,69.35,4150.0,64.0758,64.0758,64.0481,64.0481,4150.0
2021-07-23 13:05:00,69.37,69.39,69.36,69.38,4460.0,64.0666,64.0851,64.0574,64.0758,4460.0
2021-07-23 13:10:00,69.38,69.42,69.36,69.42,7510.0,64.0758,64.1128,64.0574,64.1128,7510.0
2021-07-23 13:15:00,69.43,69.45,69.36,69.43,16400.0,64.122,64.1405,64.0574,64.122,16400.0
2021-07-23 13:20:00,69.44,69.54,69.44,69.54,4682.0,64.1313,64.2236,64.1313,64.2236,4682.0
2021-07-23 13:25:00,69.54,69.56,69.46,69.46,4066.0,64.2236,64.2421,64.1497,64.1497,4066.0
2021-07-23 13:30:00,69.45,69.48,69.43,69.46,8178.0,64.1405,64.1682,64.122,64.1497,8178.0
2021-07-23 13:35:00,69.47,69.61,69.47,69.58,13990.0,64.159,64.2883,64.159,64.2606,13990.0
2021-07-23 13:40:00,69.58,69.58,69.49,69.51,9704.0,64.2606,64.2606,64.1774,64.1959,9704.0
2021-07-23 13:45:00,69.49,69.54,69.46,69.52,5448.0,64.1774,64.2236,64.1497,64.2051,5448.0
2021-07-23 13:50:00,69.54,69.56,69.52,69.56,5520.0,64.2236,64.2421,64.2051,64.2421,5520.0
2021-07-23 13:55:00,69.53,69.61,69.52,69.61,11002.0,64.2144,64.2883,64.2051,64.2883,11002.0
2021-07-23 14:00:00,69.59,69.6,69.57,69.58,16056.0,64.2698,64.279,64.2513,64.2606,16056.0
2021-07-23 14:05:00,69.58,69.67,69.57,69.63,35754.0,64.2606,64.3437,64.2513,64.3067,35754.0
2021-07-23 14:10:00,69.62,69.67,69.61,69.63,9482.0,64.2975,64.3437,64.2883,64.3067,9482.0
2021-07-23 14:15:00,69.61,69.62,69.57,69.61,6778.0,64.2883,64.2975,64.2513,64.2883,6778.0
2021-07-23 14:20:00,69.6,69.63,69.54,69.54,7922.0,64.279,64.3067,64.2236,64.2236,7922.0
2021-07-23 14:25:00,69.58,69.58,69.51,69.51,1844.0,64.2606,64.2606,64.1959,64.1959,1844.0
2021-07-23 14:30:00,69.49,69.5,69.45,69.47,3948.0,64.1774,64.1867,64.1405,64.159,3948.0
2021-07-23 14:35:00,69.45,69.5,69.42,69.5,7294.0,64.1405,64.1867,64.1128,64.1867,7294.0
2021-07-23 14:40:00,69.49,69.49,69.44,69.48,6806.0,64.1774,64.1774,64.1313,64.1682,6806.0
2021-07-23 14:45:00,69.49,69.49,69.42,69.44,6518.0,64.1774,64.1774,64.1128,64.1313,6518.0
2021-07-23 14:50:00,69.44,69.5,69.44,69.46,11932.0,64.1313,64.1867,64.1313,64.1497,11932.0
2021-07-23 14:55:00,69.46,69.48,69.45,69.46,3898.0,64.1497,64.1682,64.1405,64.1497,3898.0
2021-07-23 15:00:00,69.47,69.5,69.46,69.5,8218.0,64.159,64.1867,64.1497,64.1867,8218.0
2021-07-23 15:05:00,69.5,69.5,69.45,69.5,8800.0,64.1867,64.1867,64.1405,64.1867,8800.0
2021-07-23 15:10:00,69.49,69.53,69.47,69.51,12584.0,64.1774,64.2144,64.159,64.1959,12584.0
2021-07-23 15:15:00,69.49,69.54,69.49,69.53,12536.0,64.1774,64.2236,64.1774,64.2144,12536.0
2021-07-23 15:20:00,69.53,69.55,69.52,69.55,11840.0,64.2144,64.2328,64.2051,64.2328,11840.0
2021-07-23 15:25:00,69.54,69.54,69.48,69.52,6184.0,64.2236,64.2236,64.1682,64.2051,6184.0
2021-07-23 15:30:00,69.53,69.67,69.53,69.67,17358.0,64.2144,64.3437,64.2144,64.3437,17358.0
2021-07-23 15:35:00,69.7,69.7,69.64,69.67,19830.0,64.3714,64.3714,64.316,64.3437,19830.0
2021-07-23 15:40:00,69.67,69.7,69.63,69.63,20230.0,64.3437,64.3714,64.3067,64.3067,20230.0
2021-07-23 15:45:00,69.62,69.63,69.56,69.59,15532.0,64.2975,64.3067,64.2421,64.2698,15532.0
2021-07-23 15:50:00,69.62,69.67,69.56,69.61,51446.0,64.2975,64.3437,64.2421,64.2883,51446.0
2021-07-23 15:55:00,69.61,69.69,69.5,69.61,169820.0,64.2883,64.3621,64.1867,64.2883,169820.0
2021-07-26 09:30:00,69.17,69.41,69.12,69.38,31664.0,63.8819,64.1036,63.8357,64.0758,31664.0
2021-07-26 09:35:00,69.46,69.54,69.36,69.42,4618.0,64.1497,64.2236,64.0574,64.1128,4618.0
2021-07-26 09:40:00,69.42,69.53,69.36,69.38,10160.0,64.1128,64.2144,64.0574,64.0758,10160.0
2021-07-26 09:45:00,69.43,69.56,69.35,69.39,4412.0,64.122,64.2421,64.0481,64.0851,4412.0
2021-07-26 09:50:00,69.41,69.64,69.36,69.59,5810.0,64.1036,64.316,64.0574,64.2698,5810.0
2021-07-26 09:55:00,69.6,69.73,69.55,69.64,30894.0,64.279,64.3991,64.2328,64.316,30894.0
2021-07-26 10:00:00,69.6,69.85,69.6,69.8,20308.0,64.279,64.5099,64.279,64.4637,20308.0
2021-07-26 10:05:00,69.78,69.81,69.61,69.64,13936.0,64.4453,64.473,64.2883,64.316,13936.0
2021-07-26 10:10:00,69.61,69.64,69.47,69.57,21890.0,64.2883,64.316,64.159,64.2513,21890.0
2021-07-26 10:15:00,69.58,69.75,69.58,69.66,12032.0,64.2606,64.4176,64.2606,64.3344,12032.0
2021-07-26 10:20:00,69.67,69.73,69.61,69.69,12442.0,64.3437,64.3991,64.2883,64.3621,12442.0
2021-07-26 10:25:00,69.67,69.69,69.48,69.52,12036.0,64.3437,64.3621,64.1682,64.2051,12036.0
2021-07-26 10:30:00,69.54,69.58,69.45,69.56,14778.0,64.2236,64.2606,64.1405,64.2421,14778.0
2021-07-26 10:35:00,69.55,69.66,69.53,69.63,7398.0,64.2328,64.3344,64.2144,64.3067,7398.0
2021-07-26 10:40:00,69.63,69.68,69.58,69.59,9894.0,64.3067,64.3529,64.2606,64.2698,9894.0
2021-07-26 10:45:00,69.57,69.57,69.35,69.42,13564.0,64.2513,64.2513,64.0481,64.1128,13564.0
2021-07-26 10:50:00,69.42,69.54,69.42,69.48,6470.0,64.1128,64.2236,64.1128,64.1682,6470.0
2021-07-26 10:55:00,69.48,69.59,69.44,69.46,25246.0,64.1682,64.2698,64.1313,64.1497,25246.0
2021-07-26 11:00:00,69.44,69.52,69.42,69.52,10624.0,64.1313,64.2051,64.1128,64.2051,10624.0
2021-07-26 11:05:00,69.54,69.6,69.54,69.57,17864.0,64.2236,64.279,64.2236,64.2513,17864.0
2021-07-26 11:10:00,69.56,69.59,69.56,69.58,6200.0,64.2421,64.2698,64.2421,64.2606,6200.0
2021-07-26 11:15:00,69.61,69.66,69.58,69.65,13332.0,64.2883,64.3344,64.2606,64.3252,13332.0
2021-07-26 11:20:00,69.64,69.64,69.52,69.52,5198.0,64.316,64.316,64.2051,64.2051,5198.0
2021-07-26 11:25:00,69.47,69.57,69.4,69.57,7402.0,64.159,64.2513,64.0943,64.2513,7402.0
2021-07-26 11:30:00,69.56,69.58,69.49,69.49,5676.0,64.2421,64.2606,64.1774,64.1774,5676.0
2021-07-26 11:35:00,69.51,69.57,69.49,69.51,13258.0,64.1959,64.2513,64.1774,64.1959,13258.0
2021-07-26 11:40:00,69.55,69.56,69.45,69.49,7910.0,64.2328,64.2421,64.1405,64.1774,7910.0
2021-07-26 11:45:00,69.47,69.47,69.42,69.47,10632.0,64.159,64.159,64.1128,64.159,10632.0
2021-07-26 11:50:00,69.46,69.47,69.42,69.44,6746.0,64.1497,64.159,64.1128,64.1313,6746.0
2021-07-26 11:55:00,69.43,69.46,69.36,69.36,6608.0,64.122,64.1497,64.0574,64.0574,6608.0
2021-07-26 12:00:00,69.36,69.42,69.33,69.33,5758.0,64.0574,64.1128,64.0297,64.0297,5758.0
2021-07-26 12:05:00,69.31,69.31,69.28,69.28,3662.0,64.0112,64.0112,63.9835,63.9835,3662.0
2021-07-26 12:10:00,69.29,69.31,69.27,69.28,6984.0,63.9927,64.0112,63.9743,63.9835,6984.0
2021-07-26 12:15:00,69.28,69.28,69.2,69.25,6380.0,63.9835,63.9835,63.9096,63.9558,6380.0
2021-07-26 12:20:00,69.24,69.32,69.24,69.31,6014.0,63.9465,64.0204,63.9465,64.0112,6014.0
2021-07-26 12:25:00,69.32,69.44,69.32,69.36,6164.0,64.0204,64.1313,64.0204,64.0574,6164.0
2021-07-26 12:30:00,69.35,69.36,69.24,69.25,4746.0,64.0481,64.0574,63.9465,63.9558,4746.0
2021-07-26 12:35:00,69.23,69.29,69.2,69.29,8092.0,63.9373,63.9927,63.9096,63.9927,8092.0
2021-07-26 12:40:00,69.27,69.28,69.15,69.17,21676.0,63.9743,63.9835,63.8634,63.8819,21676.0
2021-07-26 12:45:00,69.17,69.23,69.09,69.23,5642.0,63.8819,63.9373,63.808,63.9373,5642.0
2021-07-26 12:50:00,69.25,69.26,69.17,69.21,6330.0,63.9558,63.965,63.8819,63.9188,6330.0
2021-07-26 12:55:00,69.21,69.24,69.19,69.21,4494.0,63.9188,63.9465,63.9004,63.9188,4494.0
2021-07-26 13:00:00,69.21,69.22,69.19,69.21,3396.0,63.9188,63.9281,63.9004,63.9188,3396.0
2021-07-26 13:05:00,69.2,69.2,69.13,69.17,9942.0,63.9096,63.9096,63.845,63.8819,9942.0
2021-07-26 13:10:00,69.14,69.15,69.07,69.07,8016.0,63.8542,63.8634,63.7895,63.7895,8016.0
2021-07-26 13:15:00,69.06,69.09,69.02,69.09,4696.0,63.7803,63.808,63.7434,63.808,4696.0
2021-07-26 13:20:00,69.1,69.19,69.09,69.17,8448.0,63.8172,63.9004,63.808,63.8819,8448.0
2021-07-26 13:25:00,69.16,69.17,69.08,69.16,6820.0,63.8727,63.8819,63.7988,63.8727,6820.0
2021-07-26 13:30:00,69.14,69.17,69.11,69.13,13446.0,63.8542,63.8819,63.8265,63.845,13446.0
2021-07-26 13:35:00,69.11,69.17,69.11,69.17,3242.0,63.8265,63.8819,63.8265,63.8819,3242.0
2021-07-26 13:40:00,69.17,69.26,69.14,69.26,6820.0,63.8819,63.965,63.8542,63.965,6820.0
2021-07-26 13:45:00,69.25,69.31,69.25,69.31,6004.0,63.9558,64.0112,63.9558,64.0112,6004.0
2021-07-26 13:50:00,69.3,69.36,69.28,69.33,18368.0,64.002,64.0574,63.9835,64.0297,18368.0
2021-07-26 13:55:00,69.33,69.39,69.32,69.38,9720.0,64.0297,64.0851,64.0204,64.0758,9720.0
2021-07-26 14:00:00,69.36,69.4,69.3,69.36,13754.0,64.0574,64.0943,64.002,64.0574,13754.0
2021-07-26 14:05:00,69.35,69.46,69.35,69.46,11554.0,64.0481,64.1497,64.0481,64.1497,11554.0
2021-07-26 14:10:00,69.47,69.47,69.38,69.38,10548.0,64.159,64.159,64.0758,64.0758,10548.0
2021-07-26 14:15:00,69.36,69.39,69.36,69.39,3946.0,64.0574,64.0851,64.0574,64.0851,3946.0
2021-07-26 14:20:00,69.36,69.44,69.35,69.42,16020.0,64.0574,64.1313,64.0481,64.1128,16020.0
2021-07-26 14:25:00,69.42,69.49,69.41,69.49,10508.0,64.1128,64.1774,64.1036,64.1774,10508.0
2021-07-26 14:30:00,69.5,69.53,69.5,69.52,12498.0,64.1867,64.2144,64.1867,64.2051,12498.0
2021-07-26 14:35:00,69.51,69.51,69.46,69.46,4480.0,64.1959,64.1959,64.1497,64.1497,4480.0
2021-07-26 14:40:00,69.48,69.54,69.47,69.53,6766.0,64.1682,64.2236,64.159,64.2144,6766.0
2021-07-26 14:45:00,69.54,69.6,69.54,69.6,5478.0,64.2236,64.279,64.2236,64.279,5478.0
2021-07-26 14:50:00,69.58,69.58,69.53,69.56,7380.0,64.2606,64.2606,64.2144,64.2421,7380.0
2021-07-26 14:55:00,69.57,69.58,69.54,69.55,6200.0,64.2513,64.2606,64.2236,64.2328,6200.0
2021-07-26 15:00:00,69.57,69.61,69.57,69.61,14456.0,64.2513,64.2883,64.2513,64.2883,14456.0
2021-07-26 15:05:00,69.65,69.73,69.63,69.72,13158.0,64.3252,64.3991,64.3067,64.3899,13158.0
2021-07-26 15:10:00,69.71,69.85,69.71,69.85,15922.0,64.3806,64.5099,64.3806,64.5099,15922.0
2021-07-26 15:15:00,69.85,69.86,69.79,69.8,17674.0,64.5099,64.5191,64.4545,64.4637,17674.0
2021-07-26 15:20:00,69.8,69.87,69.8,69.84,17470.0,64.4637,64.5284,64.4637,64.5007,17470.0
2021-07-26 15:25:00,69.83,69.94,69.83,69.92,25368.0,64.4914,64.593,64.4914,64.5746,25368.0
2021-07-26 15:30:00,69.92,69.98,69.79,69.8,23524.0,64.5746,64.63,64.4545,64.4637,23524.0
2021-07-26 15:35:00,69.79,69.81,69.77,69.8,22086.0,64.4545,64.473,64.436,64.4637,22086.0
2021-07-26 15:40:00,69.79,69.8,69.75,69.78,46920.0,64.4545,64.4637,64.4176,64.4453,46920.0
2021-07-26 15:45:00,69.79,69.81,69.74,69.74,40390.0,64.4545,64.473,64.4083,64.4083,40390.0
2021-07-26 15:50:00,69.75,69.8,69.64,69.64,68376.0,64.4176,64.4637,64.316,64.316,68376.0
2021-07-26 15:55:00,69.66,69.71,69.61,69.67,117224.0,64.3344,64.3806,64.2883,64.3437,117224.0
2021-07-27 09:30:00,69.36,69.48,68.89,69.05,42680.0,64.0574,64.1682,63.6233,63.7711,42680.0
2021-07-27 09:35:00,69.02,69.17,68.75,68.75,22336.0,63.7434,63.8819,63.494,63.494,22336.0
2021-07-27 09:40:00,68.75,68.83,68.53,68.6,14800.0,63.494,63.5679,63.2908,63.3555,14800.0
2021-07-27 09:45:00,68.52,68.82,68.52,68.73,18458.0,63.2816,63.5587,63.2816,63.4755,18458.0
2021-07-27 09:50:00,68.76,68.8,68.51,68.57,16652.0,63.5032,63.5402,63.2724,63.3278,16652.0
2021-07-27 09:55:00,68.54,68.6,68.25,68.31,21458.0,63.3001,63.3555,63.0322,63.0876,21458.0
2021-07-27 10:00:00,68.32,68.48,68.25,68.45,14642.0,63.0969,63.2446,63.0322,63.2169,14642.0
2021-07-27 10:05:00,68.42,68.46,68.23,68.42,17666.0,63.1892,63.2262,63.0138,63.1892,17666.0
2021-07-27 10:10:00,68.46,68.46,68.2,68.2,16216.0,63.2262,63.2262,62.9861,62.9861,16216.0
2021-07-27 10:15:00,68.19,68.34,68.14,68.3,12148.0,62.9768,63.1154,62.9306,63.0784,12148.0
2021-07-27 10:20:00,68.33,68.4,68.2,68.28,51190.0,63.1061,63.1708,62.9861,63.0599,51190.0
2021-07-27 10:25:00,68.27,68.35,68.24,68.29,49286.0,63.0507,63.1246,63.023,63.0692,49286.0
2021-07-27 10:30:00,68.23,68.26,67.95,68.0,15332.0,63.0138,63.0415,62.7552,62.8013,15332.0
2021-07-27 10:35:00,67.99,68.01,67.77,67.86,19780.0,62.7921,62.8106,62.5889,62.672,19780.0
2021-07-27 10:40:00,67.86,67.89,67.76,67.77,14768.0,62.672,62.6998,62.5797,62.5889,14768.0
2021-07-27 10:45:00,67.8,67.92,67.8,67.92,14386.0,62.6166,62.7275,62.6166,62.7275,14386.0
2021-07-27 10:50:00,67.89,67.92,67.75,67.88,15476.0,62.6998,62.7275,62.5705,62.6905,15476.0
2021-07-27 10:55:00,67.9,68.13,67.89,67.95,48280.0,62.709,62.9214,62.6998,62.7552,48280.0
2021-07-27 11:00:00,67.96,68.02,67.89,67.9,50030.0,62.7644,62.8198,62.6998,62.709,50030.0
2021-07-27 11:05:00,67.92,67.92,67.66,67.72,14718.0,62.7275,62.7275,62.4873,62.5428,14718.0
2021-07-27 11:10:00,67.71,67.82,67.66,67.66,9438.0,62.5335,62.6351,62.4873,62.4873,9438.0
2021-07-27 11:15:00,67.64,67.66,67.34,67.34,25224.0,62.4689,62.4873,62.1918,62.1918,25224.0
2021-07-27 11:20:00,67.31,67.37,67.25,67.28,13036.0,62.1641,62.2195,62.1087,62.1364,13036.0
2021-07-27 11:25:00,67.27,67.35,67.21,67.35,12412.0,62.1272,62.201,62.0717,62.201,12412.0
2021-07-27 11:30:00,67.35,67.35,67.15,67.2,13002.0,62.201,62.201,62.0163,62.0625,13002.0
2021-07-27 11:35:00,67.16,67.21,67.08,67.16,20608.0,62.0256,62.0717,61.9517,62.0256,20608.0
2021-07-27 11:40:00,67.14,67.23,67.04,67.11,63866.0,62.0071,62.0902,61.9147,61.9794,63866.0
2021-07-27 11:45:00,67.13,67.23,67.08,67.21,34528.0,61.9979,62.0902,61.9517,62.0717,34528.0
2021-07-27 11:50:00,67.2,67.23,67.13,67.17,71388.0,62.0625,62.0902,61.9979,62.0348,71388.0
2021-07-27 11:55:00,67.16,67.22,67.08,67.18,43060.0,62.0256,62.081,61.9517,62.044,43060.0
2021-07-27 12:00:00,67.17,67.17,66.82,66.84,55926.0,62.0348,62.0348,61.7116,61.73,55926.0
2021-07-27 12:05:00,66.85,67.02,66.74,66.92,48222.0,61.7393,61.8963,61.6377,61.8039,48222.0
2021-07-27 12:10:00,66.96,66.96,66.81,66.81,16514.0,61.8409,61.8409,61.7023,61.7023,16514.0
2021-07-27 12:15:00,66.81,66.87,66.76,66.82,23812.0,61.7023,61.7577,61.6561,61.7116,23812.0
2021-07-27 12:20:00,66.78,66.88,66.78,66.81,22252.0,61.6746,61.767,61.6746,61.7023,22252.0
2021-07-27 12:25:00,66.8,66.85,66.75,66.85,28638.0,61.6931,61.7393,61.6469,61.7393,28638.0
2021-07-27 12:30:00,66.83,66.91,66.69,66.69,34838.0,61.7208,61.7947,61.5915,61.5915,34838.0
2021-07-27 12:35:00,66.7,66.86,66.7,66.81,40536.0,61.6007,61.7485,61.6007,61.7023,40536.0
2021-07-27 12:40:00,66.82,66.92,66.78,66.85,21586.0,61.7116,61.8039,61.6746,61.7393,21586.0
2021-07-27 12:45:00,66.85,66.94,66.83,66.86,20342.0,61.7393,61.8224,61.7208,61.7485,20342.0
2021-07-27 12:50:00,66.9,66.92,66.81,66.83,16502.0,61.7854,61.8039,61.7023,61.7208,16502.0
2021-07-27 12:55:00,66.81,66.86,66.78,66.78,17682.0,61.7023,61.7485,61.6746,61.6746,17682.0
2021-07-27 13:00:00,66.8,66.87,66.78,66.79,57784.0,61.6931,61.7577,61.6746,61.6839,57784.0
2021-07-27 13:05:00,66.81,66.92,66.76,66.83,72306.0,61.7023,61.8039,61.6561,61.7208,72306.0
2021-07-27 13:10:00,66.82,66.85,66.58,66.62,16416.0,61.7116,61.7393,61.4899,61.5268,16416.0
2021-07-27 13:15:00,66.64,66.65,66.4,66.44,19094.0,61.5453,61.5546,61.3237,61.3606,19094.0
2021-07-27 13:20:00,66.46,66.46,66.41,66.42,14282.0,61.3791,61.3791,61.3329,61.3421,14282.0
2021-07-27 13:25:00,66.42,66.5,66.38,66.5,18612.0,61.3421,61.416,61.3052,61.416,18612.0
2021-07-27 13:30:00,66.49,66.53,66.42,66.48,25114.0,61.4068,61.4437,61.3421,61.3976,25114.0
2021-07-27 13:35:00,66.47,66.7,66.46,66.64,47768.0,61.3883,61.6007,61.3791,61.5453,47768.0
2021-07-27 13:40:00,66.7,66.7,66.62,66.64,32144.0,61.6007,61.6007,61.5268,61.5453,32144.0
2021-07-27 13:45:00,66.64,66.84,66.62,66.81,75296.0,61.5453,61.73,61.5268,61.7023,75296.0
2021-07-27 13:50:00,66.79,66.79,66.64,66.67,22374.0,61.6839,61.6839,61.5453,61.573,22374.0
2021-07-27 13:55:00,66.67,66.73,66.6,66.71,19980.0,61.573,61.6284,61.5084,61.61,19980.0
2021-07-27 14:00:00,66.73,66.91,66.72,66.89,28410.0,61.6284,61.7947,61.6192,61.7762,28410.0
2021-07-27 14:05:00,66.91,67.03,66.88,66.99,51458.0,61.7947,61.9055,61.767,61.8686,51458.0
2021-07-27 14:10:00,67.0,67.14,66.98,67.14,19472.0,61.8778,62.0071,61.8593,62.0071,19472.0
2021-07-27 14:15:00,67.16,67.3,67.16,67.27,11798.0,62.0256,62.1549,62.0256,62.1272,11798.0
2021-07-27 14:20:00,67.26,67.36,67.26,67.35,13684.0,62.1179,62.2103,62.1179,62.201,13684.0
2021-07-27 14:25:00,67.35,67.42,67.31,67.33,11684.0,62.201,62.2657,62.1641,62.1826,11684.0
2021-07-27 14:30:00,67.32,67.43,67.31,67.39,10194.0,62.1733,62.2749,62.1641,62.238,10194.0
2021-07-27 14:35:00,67.38,67.46,67.38,67.42,9670.0,62.2287,62.3026,62.2287,62.2657,9670.0
2021-07-27 14:40:00,67.47,67.48,67.39,67.42,12780.0,62.3119,62.3211,62.238,62.2657,12780.0
2021-07-27 14:45:00,67.42,67.5,67.41,67.49,39410.0,62.2657,62.3396,62.2565,62.3303,39410.0
2021-07-27 14:50:00,67.48,67.56,67.44,67.56,6894.0,62.3211,62.395,62.2842,62.395,6894.0
2021-07-27 14:55:00,67.58,67.86,67.58,67.84,38346.0,62.4135,62.672,62.4135,62.6536,38346.0
2021-07-27 15:00:00,67.86,68.01,67.85,67.94,11200.0,62.672,62.8106,62.6628,62.7459,11200.0
2021-07-27 15:05:00,67.95,68.06,67.95,68.06,28484.0,62.7552,62.8568,62.7552,62.8568,28484.0
2021-07-27 15:10:00,68.06,68.06,67.89,67.89,43982.0,62.8568,62.8568,62.6998,62.6998,43982.0
2021-07-27 15:15:00,67.92,67.94,67.82,67.82,8706.0,62.7275,62.7459,62.6351,62.6351,8706.0
2021-07-27 15:20:00,67.81,67.95,67.81,67.92,21514.0,62.6259,62.7552,62.6259,62.7275,21514.0
2021-07-27 15:25:00,67.92,67.99,67.89,67.94,7970.0,62.7275,62.7921,62.6998,62.7459,7970.0
2021-07-27 15:30:00,67.95,68.07,67.9,67.96,14984.0,62.7552,62.866,62.709,62.7644,14984.0
2021-07-27 15:35:00,67.96,67.96,67.83,67.83,17312.0,62.7644,62.7644,62.6443,62.6443,17312.0
2021-07-27 15:40:00,67.82,67.82,67.7,67.75,31486.0,62.6351,62.6351,62.5243,62.5705,31486.0
2021-07-27 15:45:00,67.76,67.82,67.69,67.73,33050.0,62.5797,62.6351,62.515,62.552,33050.0
2021-07-27 15:50:00,67.75,67.91,67.73,67.73,110186.0,62.5705,62.7182,62.552,62.552,110186.0
2021-07-27 15:55:00,67.75,68.02,67.75,67.98,165350.0,62.5705,62.8198,62.5705,62.7829,165350.0
2021-07-28 09:30:00,68.42,68.83,68.24,68.73,52762.0,63.1892,63.5679,63.023,63.4755,52762.0
2021-07-28 09:35:00,68.77,68.99,68.53,68.7,23466.0,63.5125,63.7157,63.2908,63.4478,23466.0
2021-07-28 09:40:00,68.69,68.77,68.26,68.4,12002.0,63.4386,63.5125,63.0415,63.1708,12002.0
2021-07-28 09:45:00,68.32,68.66,68.3,68.56,15382.0,63.0969,63.4109,63.0784,63.3185,15382.0
2021-07-28 09:50:00,68.65,68.77,68.32,68.33,8216.0,63.4017,63.5125,63.0969,63.1061,8216.0
2021-07-28 09:55:00,68.33,68.52,68.29,68.36,15206.0,63.1061,63.2816,63.0692,63.1338,15206.0
2021-07-28 10:00:00,68.26,68.57,68.22,68.53,18138.0,63.0415,63.3278,63.0045,63.2908,18138.0
2021-07-28 10:05:00,68.51,68.56,68.45,68.52,10904.0,63.2724,63.3185,63.2169,63.2816,10904.0
2021-07-28 10:10:00,68.54,68.55,68.23,68.26,10000.0,63.3001,63.3093,63.0138,63.0415,10000.0
2021-07-28 10:15:00,68.29,68.42,68.24,68.35,11262.0,63.0692,63.1892,63.023,63.1246,11262.0
2021-07-28 10:20:00,68.31,68.4,68.19,68.28,21526.0,63.0876,63.1708,62.9768,63.0599,21526.0
2021-07-28 10:25:00,68.19,68.28,68.16,68.2,7024.0,62.9768,63.0599,62.9491,62.9861,7024.0
2021-07-28 10:30:00,68.21,68.24,68.07,68.22,9904.0,62.9953,63.023,62.866,63.0045,9904.0
2021-07-28 10:35:00,68.27,68.35,68.19,68.25,18676.0,63.0507,63.1246,62.9768,63.0322,18676.0
2021-07-28 10:40:00,68.28,68.32,68.06,68.06,25012.0,63.0599,63.0969,62.8568,62.8568,25012.0
2021-07-28 10:45:00,68.08,68.39,68.08,68.39,8654.0,62.8752,63.1615,62.8752,63.1615,8654.0
2021-07-28 10:50:00,68.39,68.47,68.31,68.46,12216.0,63.1615,63.2354,63.0876,63.2262,12216.0
2021-07-28 10:55:00,68.47,68.55,68.47,68.52,10578.0,63.2354,63.3093,63.2354,63.2816,10578.0
2021-07-28 11:00:00,68.51,68.69,68.49,68.69,8796.0,63.2724,63.4386,63.2539,63.4386,8796.0
2021-07-28 11:05:00,68.72,68.76,68.6,68.6,16110.0,63.4663,63.5032,63.3555,63.3555,16110.0
2021-07-28 11:10:00,68.65,68.88,68.65,68.81,20846.0,63.4017,63.6141,63.4017,63.5494,20846.0
2021-07-28 11:15:00,68.81,68.96,68.81,68.89,15092.0,63.5494,63.688,63.5494,63.6233,15092.0
2021-07-28 11:20:00,68.89,68.92,68.66,68.78,28578.0,63.6233,63.651,63.4109,63.5217,28578.0
2021-07-28 11:25:00,68.78,68.83,68.71,68.73,12844.0,63.5217,63.5679,63.4571,63.4755,12844.0
2021-07-28 11:30:00,68.73,68.84,68.66,68.83,9168.0,63.4755,63.5771,63.4109,63.5679,9168.0
2021-07-28 11:35:00,68.88,68.91,68.8,68.89,7494.0,63.6141,63.6418,63.5402,63.6233,7494.0
2021-07-28 11:40:00,68.84,68.98,68.82,68.95,11842.0,63.5771,63.7064,63.5587,63.6787,11842.0
2021-07-28 11:45:00,68.92,68.92,68.79,68.83,13014.0,63.651,63.651,63.5309,63.5679,13014.0
2021-07-28 11:50:00,68.85,68.88,68.78,68.83,13108.0,63.5864,63.6141,63.5217,63.5679,13108.0
2021-07-28 11:55:00,68.85,68.97,68.85,68.92,12094.0,63.5864,63.6972,63.5864,63.651,12094.0
2021-07-28 12:00:00,68.92,68.96,68.88,68.9,17244.0,63.651,63.688,63.6141,63.6325,17244.0
2021-07-28 12:05:00,68.92,69.04,68.92,69.01,42014.0,63.651,63.7618,63.651,63.7341,42014.0
2021-07-28 12:10:00,69.01,69.15,69.01,69.06,10824.0,63.7341,63.8634,63.7341,63.7803,10824.0
2021-07-28 12:15:00,69.04,69.05,68.95,68.97,13598.0,63.7618,63.7711,63.6787,63.6972,13598.0
2021-07-28 12:20:00,68.97,68.99,68.88,68.92,32276.0,63.6972,63.7157,63.6141,63.651,32276.0
2021-07-28 12:25:00,68.92,69.0,68.83,68.83,22214.0,63.651,63.7249,63.5679,63.5679,22214.0
2021-07-28 12:30:00,68.86,68.97,68.84,68.92,12214.0,63.5956,63.6972,63.5771,63.651,12214.0
2021-07-28 12:35:00,68.94,68.95,68.68,68.71,11544.0,63.6695,63.6787,63.4294,63.4571,11544.0
2021-07-28 12:40:00,68.71,68.79,68.7,68.79,9454.0,63.4571,63.5309,63.4478,63.5309,9454.0
2021-07-28 12:45:00,68.81,68.86,68.79,68.83,5356.0,63.5494,63.5956,63.5309,63.5679,5356.0
2021-07-28 12:50:00,68.8,68.8,68.67,68.67,7612.0,63.5402,63.5402,63.4201,63.4201,7612.0
2021-07-28 12:55:00,68.68,68.75,68.67,68.71,10246.0,63.4294,63.494,63.4201,63.4571,10246.0
2021-07-28 13:00:00,68.71,68.79,68.63,68.67,10490.0,63.4571,63.5309,63.3832,63.4201,10490.0
2021-07-28 13:05:00,68.71,68.71,68.61,68.67,9096.0,63.4571,63.4571,63.3647,63.4201,9096.0
2021-07-28 13:10:00,68.65,68.78,68.64,68.72,6566.0,63.4017,63.5217,63.3924,63.4663,6566.0
2021-07-28 13:15:00,68.7,68.7,68.61,68.64,6162.0,63.4478,63.4478,63.3647,63.3924,6162.0
2021-07-28 13:20:00,68.65,68.76,68.63,68.71,13278.0,63.4017,63.5032,63.3832,63.4571,13278.0
2021-07-28 13:25:00,68.72,68.78,68.68,68.69,11858.0,63.4663,63.5217,63.4294,63.4386,11858.0
2021-07-28 13:30:00,68.71,68.72,68.64,68.64,8398.0,63.4571,63.4663,63.3924,63.3924,8398.0
2021-07-28 13:35:00,68.61,68.64,68.56,68.59,4252.0,63.3647,63.3924,63.3185,63.3462,4252.0
2021-07-28 13:40:00,68.57,68.64,68.56,68.63,8940.0,63.3278,63.3924,63.3185,63.3832,8940.0
2021-07-28 13:45:00,68.66,68.67,68.63,68.67,6028.0,63.4109,63.4201,63.3832,63.4201,6028.0
2021-07-28 13:50:00,68.67,68.7,68.6,68.65,10260.0,63.4201,63.4478,63.3555,63.4017,10260.0
2021-07-28 13:55:00,68.64,68.67,68.63,68.64,20306.0,63.3924,63.4201,63.3832,63.3924,20306.0
2021-07-28 14:00:00,68.65,68.91,68.46,68.8,44842.0,63.4017,63.6418,63.2262,63.5402,44842.0
2021-07-28 14:05:00,68.82,68.82,68.52,68.62,11088.0,63.5587,63.5587,63.2816,63.3739,11088.0
2021-07-28 14:10:00,68.64,68.84,68.62,68.84,10718.0,63.3924,63.5771,63.3739,63.5771,10718.0
2021-07-28 14:15:00,68.83,68.88,68.81,68.81,14176.0,63.5679,63.6141,63.5494,63.5494,14176.0
2021-07-28 14:20:00,68.81,68.96,68.77,68.93,14710.0,63.5494,63.688,63.5125,63.6602,14710.0
2021-07-28 14:25:00,68.91,68.96,68.88,68.91,9708.0,63.6418,63.688,63.6141,63.6418,9708.0
2021-07-28 14:30:00,68.92,69.02,68.89,68.99,13254.0,63.651,63.7434,63.6233,63.7157,13254.0
2021-07-28 14:35:00,68.98,69.23,68.8,69.17,29122.0,63.7064,63.9373,63.5402,63.8819,29122.0
2021-07-28 14:40:00,69.17,69.28,69.14,69.24,65654.0,63.8819,63.9835,63.8542,63.9465,65654.0
2021-07-28 14:45:00,69.24,69.36,69.22,69.33,29994.0,63.9465,64.0574,63.9281,64.0297,29994.0
2021-07-28 14:50:00,69.32,69.39,69.12,69.12,32332.0,64.0204,64.0851,63.8357,63.8357,32332.0
2021-07-28 14:55:00,69.1,69.12,68.98,69.06,43728.0,63.8172,63.8357,63.7064,63.7803,43728.0
2021-07-28 15:00:00,69.1,69.16,69.06,69.11,15434.0,63.8172,63.8727,63.7803,63.8265,15434.0
2021-07-28 15:05:00,69.13,69.14,69.03,69.12,15248.0,63.845,63.8542,63.7526,63.8357,15248.0
2021-07-28 15:10:00,69.11,69.14,69.04,69.13,14878.0,63.8265,63.8542,63.7618,63.845,14878.0
2021-07-28 15:15:00,69.13,69.22,69.11,69.2,22426.0,63.845,63.9281,63.8265,63.9096,22426.0
2021-07-28 15:20:00,69.21,69.24,69.06,69.17,17548.0,63.9188,63.9465,63.7803,63.8819,17548.0
2021-07-28 15:25:00,69.2,69.29,69.17,69.28,14844.0,63.9096,63.9927,63.8819,63.9835,14844.0
2021-07-28 15:30:00,69.29,69.33,69.23,69.25,22502.0,63.9927,64.0297,63.9373,63.9558,22502.0
2021-07-28 15:35:00,69.23,69.23,69.08,69.13,23812.0,63.9373,63.9373,63.7988,63.845,23812.0
2021-07-28 15:40:00,69.1,69.1,69.0,69.08,33780.0,63.8172,63.8172,63.7249,63.7988,33780.0
2021-07-28 15:45:00,69.09,69.23,69.05,69.07,39184.0,63.808,63.9373,63.7711,63.7895,39184.0
2021-07-28 15:50:00,69.1,69.17,68.93,68.95,111616.0,63.8172,63.8819,63.6602,63.6787,111616.0
2021-07-28 15:55:00,68.96,69.01,68.88,68.95,178690.0,63.688,63.7341,63.6141,63.6787,178690.0
2021-07-29 09:30:00,70.0,70.17,69.33,69.77,41254.0,64.6484,64.8054,64.0297,64.436,41254.0
2021-07-29 09:35:00,69.88,70.05,69.88,69.89,11008.0,64.5376,64.6946,64.5376,64.5469,11008.0
2021-07-29 09:40:00,69.98,70.19,69.98,70.07,15168.0,64.63,64.8239,64.63,64.7131,15168.0
2021-07-29 09:45:00,70.12,70.32,70.05,70.27,14096.0,64.7593,64.944,64.6946,64.8978,14096.0
2021-07-29 09:50:00,70.23,70.29,70.01,70.04,24312.0,64.8609,64.9163,64.6577,64.6854,24312.0
2021-07-29 09:55:00,70.03,70.04,69.79,70.0,11560.0,64.6762,64.6854,64.4545,64.6484,11560.0
2021-07-29 10:00:00,70.02,70.1,69.97,69.99,8904.0,64.6669,64.7408,64.6207,64.6392,8904.0
2021-07-29 10:05:00,69.97,70.05,69.86,69.99,16984.0,64.6207,64.6946,64.5191,64.6392,16984.0
2021-07-29 10:10:00,70.05,70.22,70.03,70.19,12720.0,64.6946,64.8516,64.6762,64.8239,12720.0
2021-07-29 10:15:00,70.17,70.42,70.17,70.39,19400.0,64.8054,65.0363,64.8054,65.0086,19400.0
2021-07-29 10:20:00,70.42,70.5,70.32,70.35,14700.0,65.0363,65.1102,64.944,64.9717,14700.0
2021-07-29 10:25:00,70.35,70.35,70.2,70.25,13712.0,64.9717,64.9717,64.8332,64.8793,13712.0
2021-07-29 10:30:00,70.27,70.29,70.17,70.26,13722.0,64.8978,64.9163,64.8054,64.8886,13722.0
2021-07-29 10:35:00,70.33,70.36,70.17,70.23,17088.0,64.9532,64.9809,64.8054,64.8609,17088.0
2021-07-29 10:40:00,70.25,70.39,70.22,70.39,28294.0,64.8793,65.0086,64.8516,65.0086,28294.0
2021-07-29 10:45:00,70.39,70.41,70.33,70.33,15680.0,65.0086,65.0271,64.9532,64.9532,15680.0
2021-07-29 10:50:00,70.31,70.33,70.25,70.29,9058.0,64.9347,64.9532,64.8793,64.9163,9058.0
2021-07-29 10:55:00,70.29,70.35,70.24,70.32,9596.0,64.9163,64.9717,64.8701,64.944,9596.0
2021-07-29 11:00:00,70.36,70.39,70.32,70.33,4100.0,64.9809,65.0086,64.944,64.9532,4100.0
2021-07-29 11:05:00,70.36,70.53,70.36,70.51,15670.0,64.9809,65.1379,64.9809,65.1195,15670.0
2021-07-29 11:10:00,70.51,70.57,70.39,70.39,10242.0,65.1195,65.1749,65.0086,65.0086,10242.0
2021-07-29 11:15:00,70.42,70.42,70.24,70.31,14450.0,65.0363,65.0363,64.8701,64.9347,14450.0
2021-07-29 11:20:00,70.32,70.4,70.3,70.38,4064.0,64.944,65.0179,64.9255,64.9994,4064.0
2021-07-29 11:25:00,70.39,70.42,70.37,70.4,6732.0,65.0086,65.0363,64.9902,65.0179,6732.0
2021-07-29 11:30:00,70.38,70.4,70.2,70.22,7798.0,64.9994,65.0179,64.8332,64.8516,7798.0
2021-07-29 11:35:00,70.2,70.21,70.02,70.07,8024.0,64.8332,64.8424,64.6669,64.7131,8024.0
2021-07-29 11:40:00,70.08,70.18,70.06,70.15,10326.0,64.7223,64.8147,64.7039,64.787,10326.0
2021-07-29 11:45:00,70.16,70.28,70.15,70.25,4338.0,64.7962,64.907,64.787,64.8793,4338.0
2021-07-29 11:50:00,70.28,70.31,70.15,70.16,6044.0,64.907,64.9347,64.787,64.7962,6044.0
2021-07-29 11:55:00,70.11,70.27,70.11,70.22,5000.0,64.75,64.8978,64.75,64.8516,5000.0
2021-07-29 12:00:00,70.24,70.24,70.17,70.19,5338.0,64.8701,64.8701,64.8054,64.8239,5338.0
2021-07-29 12:05:00,70.18,70.31,70.18,70.31,5236.0,64.8147,64.9347,64.8147,64.9347,5236.0
2021-07-29 12:10:00,70.3,70.34,70.25,70.34,4400.0,64.9255,64.9625,64.8793,64.9625,4400.0
2021-07-29 12:15:00,70.38,70.42,70.35,70.37,4532.0,64.9994,65.0363,64.9717,64.9902,4532.0
2021-07-29 12:20:00,70.45,70.47,70.42,70.46,8736.0,65.064,65.0825,65.0363,65.0733,8736.0
2021-07-29 12:25:00,70.44,70.46,70.41,70.41,1800.0,65.0548,65.0733,65.0271,65.0271,1800.0
2021-07-29 12:30:00,70.41,70.47,70.39,70.43,11632.0,65.0271,65.0825,65.0086,65.0456,11632.0
2021-07-29 12:35:00,70.39,70.4,70.33,70.4,4280.0,65.0086,65.0179,64.9532,65.0179,4280.0
2021-07-29 12:40:00,70.39,70.39,70.26,70.26,4286.0,65.0086,65.0086,64.8886,64.8886,4286.0
2021-07-29 12:45:00,70.27,70.39,70.27,70.36,15306.0,64.8978,65.0086,64.8978,64.9809,15306.0
2021-07-29 12:50:00,70.39,70.39,70.33,70.33,3222.0,65.0086,65.0086,64.9532,64.9532,3222.0
2021-07-29 12:55:00,70.33,70.45,70.33,70.44,4720.0,64.9532,65.064,64.9532,65.0548,4720.0
2021-07-29 13:00:00,70.42,70.52,70.42,70.52,10472.0,65.0363,65.1287,65.0363,65.1287,10472.0
2021-07-29 13:05:00,70.53,70.56,70.19,70.39,96202.0,65.1379,65.1656,64.8239,65.0086,96202.0
2021-07-29 13:10:00,70.39,70.51,70.37,70.47,13422.0,65.0086,65.1195,64.9902,65.0825,13422.0
2021-07-29 13:15:00,70.48,70.52,70.38,70.42,8954.0,65.0917,65.1287,64.9994,65.0363,8954.0
2021-07-29 13:20:00,70.39,70.39,70.35,70.36,5856.0,65.0086,65.0086,64.9717,64.9809,5856.0
2021-07-29 13:25:00,70.38,70.54,70.35,70.54,7752.0,64.9994,65.1472,64.9717,65.1472,7752.0
2021-07-29 13:30:00,70.53,70.57,70.46,70.46,12290.0,65.1379,65.1749,65.0733,65.0733,12290.0
2021-07-29 13:35:00,70.47,70.5,70.43,70.49,18782.0,65.0825,65.1102,65.0456,65.101,18782.0
2021-07-29 13:40:00,70.5,70.51,70.44,70.45,9608.0,65.1102,65.1195,65.0548,65.064,9608.0
2021-07-29 13:45:00,70.47,70.47,70.38,70.38,4638.0,65.0825,65.0825,64.9994,64.9994,4638.0
2021-07-29 13:50:00,70.37,70.46,70.36,70.46,9654.0,64.9902,65.0733,64.9809,65.0733,9654.0
2021-07-29 13:55:00,70.47,70.49,70.42,70.46,13730.0,65.0825,65.101,65.0363,65.0733,13730.0
2021-07-29 14:00:00,70.46,70.51,70.44,70.5,7170.0,65.0733,65.1195,65.0548,65.1102,7170.0
2021-07-29 14:05:00,70.48,70.53,70.44,70.53,9928.0,65.0917,65.1379,65.0548,65.1379,9928.0
2021-07-29 14:10:00,70.5,70.63,70.5,70.63,17414.0,65.1102,65.2303,65.1102,65.2303,17414.0
2021-07-29 14:15:00,70.63,70.63,70.48,70.51,13252.0,65.2303,65.2303,65.0917,65.1195,13252.0
2021-07-29 14:20:00,70.51,70.54,70.43,70.45,12374.0,65.1195,65.1472,65.0456,65.064,12374.0
2021-07-29 14:25:00,70.42,70.52,70.41,70.52,7428.0,65.0363,65.1287,65.0271,65.1287,7428.0
2021-07-29 14:30:00,70.52,70.52,70.42,70.43,23600.0,65.1287,65.1287,65.0363,65.0456,23600.0
2021-07-29 14:35:00,70.43,70.43,70.26,70.26,10988.0,65.0456,65.0456,64.8886,64.8886,10988.0
2021-07-29 14:40:00,70.26,70.37,70.24,70.31,18170.0,64.8886,64.9902,64.8701,64.9347,18170.0
2021-07-29 14:45:00,70.31,70.33,70.25,70.3,19196.0,64.9347,64.9532,64.8793,64.9255,19196.0
2021-07-29 14:50:00,70.31,70.35,70.24,70.28,12580.0,64.9347,64.9717,64.8701,64.907,12580.0
2021-07-29 14:55:00,70.3,70.32,70.25,70.32,9904.0,64.9255,64.944,64.8793,64.944,9904.0
2021-07-29 15:00:00,70.33,70.35,70.25,70.32,25014.0,64.9532,64.9717,64.8793,64.944,25014.0
2021-07-29 15:05:00,70.32,70.42,70.28,70.42,10344.0,64.944,65.0363,64.907,65.0363,10344.0
2021-07-29 15:10:00,70.41,70.41,70.32,70.33,11074.0,65.0271,65.0271,64.944,64.9532,11074.0
2021-07-29 15:15:00,70.33,70.45,70.3,70.45,22406.0,64.9532,65.064,64.9255,65.064,22406.0
2021-07-29 15:20:00,70.44,70.44,70.31,70.38,33538.0,65.0548,65.0548,64.9347,64.9994,33538.0
2021-07-29 15:25:00,70.37,70.42,70.36,70.39,17544.0,64.9902,65.0363,64.9809,65.0086,17544.0
2021-07-29 15:30:00,70.39,70.44,70.37,70.39,32312.0,65.0086,65.0548,64.9902,65.0086,32312.0
2021-07-29 15:35:00,70.4,70.48,70.38,70.47,26994.0,65.0179,65.0917,64.9994,65.0825,26994.0
2021-07-29 15:40:00,70.48,70.54,70.41,70.54,34684.0,65.0917,65.1472,65.0271,65.1472,34684.0
2021-07-29 15:45:00,70.53,70.56,70.47,70.48,44476.0,65.1379,65.1656,65.0825,65.0917,44476.0
2021-07-29 15:50:00,70.49,70.6,70.49,70.57,74006.0,65.101,65.2026,65.101,65.1749,74006.0
2021-07-29 15:55:00,70.58,70.61,70.51,70.52,132940.0,65.1841,65.2118,65.1195,65.1287,132940.0
2021-07-30 09:30:00,69.88,70.38,69.86,70.3,23846.0,64.5376,64.9994,64.5191,64.9255,23846.0
2021-07-30 09:35:00,70.42,70.7,70.33,70.64,14240.0,65.0363,65.2949,64.9532,65.2395,14240.0
2021-07-30 09:40:00,70.68,70.74,70.52,70.63,18022.0,65.2765,65.3319,65.1287,65.2303,18022.0
2021-07-30 09:45:00,70.85,70.95,70.8,70.83,11952.0,65.4335,65.5258,65.3873,65.415,11952.0
2021-07-30 09:50:00,70.82,70.91,70.71,70.73,7558.0,65.4058,65.4889,65.3042,65.3226,7558.0
2021-07-30 09:55:00,70.73,70.88,70.61,70.88,9156.0,65.3226,65.4612,65.2118,65.4612,9156.0
2021-07-30 10:00:00,70.9,71.06,70.89,71.05,20376.0,65.4796,65.6274,65.4704,65.6182,20376.0
2021-07-30 10:05:00,71.02,71.06,70.95,71.0,6784.0,65.5905,65.6274,65.5258,65.572,6784.0
2021-07-30 10:10:00,71.0,71.11,70.91,71.08,26960.0,65.572,65.6736,65.4889,65.6459,26960.0
2021-07-30 10:15:00,71.05,71.12,70.64,70.67,22072.0,65.6182,65.6828,65.2395,65.2672,22072.0
2021-07-30 10:20:00,70.68,70.79,70.61,70.64,21266.0,65.2765,65.378,65.2118,65.2395,21266.0
2021-07-30 10:25:00,70.66,70.67,70.47,70.55,24716.0,65.258,65.2672,65.0825,65.1564,24716.0
2021-07-30 10:30:00,70.52,70.6,70.41,70.46,14282.0,65.1287,65.2026,65.0271,65.0733,14282.0
2021-07-30 10:35:00,70.45,70.58,70.36,70.43,15664.0,65.064,65.1841,64.9809,65.0456,15664.0
2021-07-30 10:40:00,70.44,70.57,70.35,70.36,15646.0,65.0548,65.1749,64.9717,64.9809,15646.0
2021-07-30 10:45:00,70.39,70.42,70.22,70.22,9668.0,65.0086,65.0363,64.8516,64.8516,9668.0
2021-07-30 10:50:00,70.27,70.38,70.26,70.33,12288.0,64.8978,64.9994,64.8886,64.9532,12288.0
2021-07-30 10:55:00,70.33,70.42,70.33,70.36,19498.0,64.9532,65.0363,64.9532,64.9809,19498.0
2021-07-30 11:00:00,70.3,70.3,70.1,70.23,33724.0,64.9255,64.9255,64.7408,64.8609,33724.0
2021-07-30 11:05:00,70.22,70.49,70.2,70.47,27224.0,64.8516,65.101,64.8332,65.0825,27224.0
2021-07-30 11:10:00,70.48,70.51,70.36,70.37,14402.0,65.0917,65.1195,64.9809,64.9902,14402.0
2021-07-30 11:15:00,70.38,70.38,70.24,70.32,11284.0,64.9994,64.9994,64.8701,64.944,11284.0
2021-07-30 11:20:00,70.29,70.47,70.28,70.42,16052.0,64.9163,65.0825,64.907,65.0363,16052.0
2021-07-30 11:25:00,70.4,70.44,70.36,70.43,5600.0,65.0179,65.0548,64.9809,65.0456,5600.0
2021-07-30 11:30:00,70.42,70.46,70.28,70.33,8296.0,65.0363,65.0733,64.907,64.9532,8296.0
2021-07-30 11:35:00,70.2,70.38,70.17,70.24,15658.0,64.8332,64.9994,64.8054,64.8701,15658.0
2021-07-30 11:40:00,70.23,70.32,70.16,70.29,7548.0,64.8609,64.944,64.7962,64.9163,7548.0
2021-07-30 11:45:00,70.33,70.34,70.29,70.32,8800.0,64.9532,64.9625,64.9163,64.944,8800.0
2021-07-30 11:50:00,70.3,70.39,70.3,70.37,11312.0,64.9255,65.0086,64.9255,64.9902,11312.0
2021-07-30 11:55:00,70.36,70.42,70.31,70.36,31920.0,64.9809,65.0363,64.9347,64.9809,31920.0
2021-07-30 12:00:00,70.41,70.53,70.38,70.43,7918.0,65.0271,65.1379,64.9994,65.0456,7918.0
2021-07-30 12:05:00,70.42,70.51,70.41,70.51,10420.0,65.0363,65.1195,65.0271,65.1195,10420.0
2021-07-30 12:10:00,70.51,70.63,70.5,70.63,14878.0,65.1195,65.2303,65.1102,65.2303,14878.0
2021-07-30 12:15:00,70.64,70.76,70.61,70.74,20916.0,65.2395,65.3503,65.2118,65.3319,20916.0
2021-07-30 12:20:00,70.75,70.8,70.72,70.73,39640.0,65.3411,65.3873,65.3134,65.3226,39640.0
2021-07-30 12:25:00,70.73,70.79,70.73,70.74,16524.0,65.3226,65.378,65.3226,65.3319,16524.0
2021-07-30 12:30:00,70.75,70.85,70.71,70.82,52770.0,65.3411,65.4335,65.3042,65.4058,52770.0
2021-07-30 12:35:00,70.82,70.83,70.76,70.81,11212.0,65.4058,65.415,65.3503,65.3965,11212.0
2021-07-30 12:40:00,70.82,70.92,70.82,70.86,16644.0,65.4058,65.4981,65.4058,65.4427,16644.0
2021-07-30 12:45:00,70.88,70.97,70.88,70.97,11266.0,65.4612,65.5443,65.4612,65.5443,11266.0
2021-07-30 12:50:00,70.95,70.97,70.92,70.96,13980.0,65.5258,65.5443,65.4981,65.5351,13980.0
2021-07-30 12:55:00,70.95,70.95,70.88,70.94,5600.0,65.5258,65.5258,65.4612,65.5166,5600.0
2021-07-30 13:00:00,70.94,70.94,70.74,70.76,11254.0,65.5166,65.5166,65.3319,65.3503,11254.0
2021-07-30 13:05:00,70.78,70.99,70.78,70.97,13552.0,65.3688,65.5628,65.3688,65.5443,13552.0
2021-07-30 13:10:00,70.96,70.99,70.9,70.94,9360.0,65.5351,65.5628,65.4796,65.5166,9360.0
2021-07-30 13:15:00,70.95,70.97,70.83,70.86,13140.0,65.5258,65.5443,65.415,65.4427,13140.0
2021-07-30 13:20:00,70.86,70.86,70.78,70.82,10520.0,65.4427,65.4427,65.3688,65.4058,10520.0
2021-07-30 13:25:00,70.83,70.86,70.81,70.83,6798.0,65.415,65.4427,65.3965,65.415,6798.0
2021-07-30 13:30:00,70.81,70.91,70.81,70.89,7882.0,65.3965,65.4889,65.3965,65.4704,7882.0
2021-07-30 13:35:00,70.91,70.94,70.86,70.94,11474.0,65.4889,65.5166,65.4427,65.5166,11474.0
2021-07-30 13:40:00,70.96,70.96,70.86,70.89,12168.0,65.5351,65.5351,65.4427,65.4704,12168.0
2021-07-30 13:45:00,70.88,70.88,70.82,70.87,9238.0,65.4612,65.4612,65.4058,65.4519,9238.0
2021-07-30 13:50:00,70.88,70.91,70.86,70.86,12208.0,65.4612,65.4889,65.4427,65.4427,12208.0
2021-07-30 13:55:00,70.86,70.92,70.86,70.92,11486.0,65.4427,65.4981,65.4427,65.4981,11486.0
2021-07-30 14:00:00,70.94,70.95,70.89,70.93,20532.0,65.5166,65.5258,65.4704,65.5073,20532.0
2021-07-30 14:05:00,70.94,71.04,70.93,71.01,13348.0,65.5166,65.6089,65.5073,65.5812,13348.0
2021-07-30 14:10:00,71.02,71.16,70.99,71.16,15804.0,65.5905,65.7198,65.5628,65.7198,15804.0
2021-07-30 14:15:00,71.17,71.21,71.08,71.21,24900.0,65.729,65.7659,65.6459,65.7659,24900.0
2021-07-30 14:20:00,71.22,71.26,71.18,71.23,29212.0,65.7752,65.8121,65.7382,65.7844,29212.0
2021-07-30 14:25:00,71.25,71.33,71.22,71.26,50428.0,65.8029,65.8768,65.7752,65.8121,50428.0
2021-07-30 14:30:00,71.25,71.36,71.24,71.33,55078.0,65.8029,65.9045,65.7936,65.8768,55078.0
2021-07-30 14:35:00,71.33,71.35,71.15,71.18,86654.0,65.8768,65.8952,65.7105,65.7382,86654.0
2021-07-30 14:40:00,71.15,71.26,71.14,71.25,29428.0,65.7105,65.8121,65.7013,65.8029,29428.0
2021-07-30 14:45:00,71.27,71.37,71.26,71.36,27232.0,65.8214,65.9137,65.8121,65.9045,27232.0
2021-07-30 14:50:00,71.36,71.48,71.36,71.48,29800.0,65.9045,66.0153,65.9045,66.0153,29800.0
2021-07-30 14:55:00,71.47,71.48,71.41,71.41,27452.0,66.0061,66.0153,65.9506,65.9506,27452.0
2021-07-30 15:00:00,71.42,71.43,71.39,71.39,18260.0,65.9599,65.9691,65.9322,65.9322,18260.0
2021-07-30 15:05:00,71.39,71.42,71.34,71.42,25768.0,65.9322,65.9599,65.886,65.9599,25768.0
2021-07-30 15:10:00,71.44,71.52,71.42,71.47,34744.0,65.9784,66.0522,65.9599,66.0061,34744.0
2021-07-30 15:15:00,71.47,71.49,71.43,71.45,24804.0,66.0061,66.0245,65.9691,65.9876,24804.0
2021-07-30 15:20:00,71.45,71.49,71.4,71.42,60754.0,65.9876,66.0245,65.9414,65.9599,60754.0
2021-07-30 15:25:00,71.43,71.54,71.42,71.48,50172.0,65.9691,66.0707,65.9599,66.0153,50172.0
2021-07-30 15:30:00,71.48,71.55,71.45,71.45,37476.0,66.0153,66.0799,65.9876,65.9876,37476.0
2021-07-30 15:35:00,71.44,71.44,71.29,71.35,41966.0,65.9784,65.9784,65.8398,65.8952,41966.0
2021-07-30 15:40:00,71.35,71.4,71.32,71.35,49550.0,65.8952,65.9414,65.8675,65.8952,49550.0
2021-07-30 15:45:00,71.34,71.49,71.33,71.41,46474.0,65.886,66.0245,65.8768,65.9506,46474.0
2021-07-30 15:50:00,71.44,71.56,71.38,71.48,128914.0,65.9784,66.0892,65.9229,66.0153,128914.0
2021-07-30 15:55:00,71.47,71.61,71.42,71.56,236706.0,66.0061,66.1354,65.9599,66.0892,236706.0
2021-08-02 09:30:00,73.83,75.82,73.3,75.08,337276.0,68.1856,70.0235,67.6962,69.3401,337276.0
2021-08-02 09:35:00,75.08,75.25,74.69,75.1,169246.0,69.3401,69.4971,68.9799,69.3585,169246.0
2021-08-02 09:40:00,75.06,75.1,74.78,74.93,190818.0,69.3216,69.3585,69.063,69.2015,190818.0
2021-08-02 09:45:00,74.93,75.0,74.18,74.18,152152.0,69.2015,69.2662,68.5089,68.5089,152152.0
2021-08-02 09:50:00,74.17,74.17,73.55,73.88,36728.0,68.4996,68.4996,67.927,68.2318,36728.0
2021-08-02 09:55:00,73.95,74.07,73.78,73.8,21200.0,68.2965,68.4073,68.1395,68.1579,21200.0
2021-08-02 10:00:00,73.84,73.84,73.52,73.65,49392.0,68.1949,68.1949,67.8993,68.0194,49392.0
2021-08-02 10:05:00,73.65,73.78,73.48,73.77,62706.0,68.0194,68.1395,67.8624,68.1302,62706.0
2021-08-02 10:10:00,73.78,73.8,73.56,73.75,25728.0,68.1395,68.1579,67.9363,68.1118,25728.0
2021-08-02 10:15:00,73.76,73.96,73.76,73.96,36164.0,68.121,68.3057,68.121,68.3057,36164.0
2021-08-02 10:20:00,73.98,74.17,73.86,74.08,64536.0,68.3242,68.4996,68.2133,68.4165,64536.0
2021-08-02 10:25:00,74.09,74.19,73.75,73.83,74998.0,68.4258,68.5181,68.1118,68.1856,74998.0
2021-08-02 10:30:00,73.86,73.97,73.74,73.92,46608.0,68.2133,68.3149,68.1025,68.2688,46608.0
2021-08-02 10:35:00,73.9,74.02,73.84,73.96,71870.0,68.2503,68.3611,68.1949,68.3057,71870.0
2021-08-02 10:40:00,73.98,74.02,73.66,73.82,55144.0,68.3242,68.3611,68.0286,68.1764,55144.0
2021-08-02 10:45:00,73.83,73.91,73.8,73.91,32830.0,68.1856,68.2595,68.1579,68.2595,32830.0
2021-08-02 10:50:00,73.89,74.01,73.87,73.92,32004.0,68.2411,68.3519,68.2226,68.2688,32004.0
2021-08-02 10:55:00,73.93,73.95,73.73,73.75,50204.0,68.278,68.2965,68.0933,68.1118,50204.0
2021-08-02 11:00:00,73.76,73.76,73.42,73.64,47438.0,68.121,68.121,67.807,68.0102,47438.0
2021-08-02 11:05:00,73.64,73.74,73.59,73.7,38424.0,68.0102,68.1025,67.964,68.0656,38424.0
2021-08-02 11:10:00,73.67,73.77,73.66,73.71,37330.0,68.0379,68.1302,68.0286,68.0748,37330.0
2021-08-02 11:15:00,73.78,73.83,73.73,73.74,30844.0,68.1395,68.1856,68.0933,68.1025,30844.0
2021-08-02 11:20:00,73.77,73.82,73.68,73.77,61814.0,68.1302,68.1764,68.0471,68.1302,61814.0
2021-08-02 11:25:00,73.78,73.8,73.48,73.5,32670.0,68.1395,68.1579,67.8624,67.8809,32670.0
2021-08-02 11:30:00,73.51,73.54,73.4,73.47,39736.0,67.8901,67.9178,67.7885,67.8532,39736.0
2021-08-02 11:35:00,73.49,73.5,73.31,73.35,60582.0,67.8716,67.8809,67.7054,67.7423,60582.0
2021-08-02 11:40:00,73.36,73.37,73.04,73.1,54294.0,67.7516,67.7608,67.456,67.5114,54294.0
2021-08-02 11:45:00,73.1,73.24,73.09,73.16,24136.0,67.5114,67.6407,67.5022,67.5669,24136.0
2021-08-02 11:50:00,73.17,73.27,73.13,73.26,42506.0,67.5761,67.6685,67.5392,67.6592,42506.0
2021-08-02 11:55:00,73.31,73.31,73.07,73.1,43576.0,67.7054,67.7054,67.4837,67.5114,43576.0
2021-08-02 12:00:00,73.02,73.02,72.86,72.95,63890.0,67.4376,67.4376,67.2898,67.3729,63890.0
2021-08-02 12:05:00,72.95,73.0,72.69,72.73,38764.0,67.3729,67.4191,67.1328,67.1697,38764.0
2021-08-02 12:10:00,72.73,72.99,72.7,72.99,29042.0,67.1697,67.4099,67.142,67.4099,29042.0
2021-08-02 12:15:00,72.97,73.11,72.96,73.08,27976.0,67.3914,67.5207,67.3821,67.493,27976.0
2021-08-02 12:20:00,73.07,73.07,72.89,72.95,40862.0,67.4837,67.4837,67.3175,67.3729,40862.0
2021-08-02 12:25:00,72.94,72.98,72.81,72.95,29694.0,67.3637,67.4006,67.2436,67.3729,29694.0
2021-08-02 12:30:00,72.96,73.11,72.96,73.1,17488.0,67.3821,67.5207,67.3821,67.5114,17488.0
2021-08-02 12:35:00,73.1,73.12,73.02,73.03,10374.0,67.5114,67.5299,67.4376,67.4468,10374.0
2021-08-02 12:40:00,73.0,73.09,72.94,72.94,15708.0,67.4191,67.5022,67.3637,67.3637,15708.0
2021-08-02 12:45:00,72.9,72.96,72.74,72.79,18504.0,67.3267,67.3821,67.179,67.2251,18504.0
2021-08-02 12:50:00,72.77,72.95,72.76,72.84,20482.0,67.2067,67.3729,67.1974,67.2713,20482.0
2021-08-02 12:55:00,72.84,72.87,72.74,72.87,10156.0,67.2713,67.299,67.179,67.299,10156.0
2021-08-02 13:00:00,72.87,72.91,72.7,72.73,16486.0,67.299,67.336,67.142,67.1697,16486.0
2021-08-02 13:05:00,72.7,72.81,72.68,72.81,22974.0,67.142,67.2436,67.1236,67.2436,22974.0
2021-08-02 13:10:00,72.85,72.95,72.79,72.92,20328.0,67.2806,67.3729,67.2251,67.3452,20328.0
2021-08-02 13:15:00,72.9,73.01,72.89,72.98,18276.0,67.3267,67.4283,67.3175,67.4006,18276.0
2021-08-02 13:20:00,72.97,73.01,72.94,72.98,16038.0,67.3914,67.4283,67.3637,67.4006,16038.0
2021-08-02 13:25:00,72.97,72.98,72.87,72.88,37454.0,67.3914,67.4006,67.299,67.3083,37454.0
2021-08-02 13:30:00,72.89,72.97,72.78,72.83,27604.0,67.3175,67.3914,67.2159,67.2621,27604.0
2021-08-02 13:35:00,72.85,72.85,72.71,72.79,18306.0,67.2806,67.2806,67.1513,67.2251,18306.0
2021-08-02 13:40:00,72.78,72.8,72.71,72.72,17212.0,67.2159,67.2344,67.1513,67.1605,17212.0
2021-08-02 13:45:00,72.72,72.72,72.62,72.66,17688.0,67.1605,67.1605,67.0681,67.1051,17688.0
2021-08-02 13:50:00,72.64,72.64,72.52,72.54,23376.0,67.0866,67.0866,66.9758,66.9943,23376.0
2021-08-02 13:55:00,72.53,72.61,72.47,72.51,29544.0,66.985,67.0589,66.9296,66.9666,29544.0
2021-08-02 14:00:00,72.51,72.56,72.46,72.49,23452.0,66.9666,67.0127,66.9204,66.9481,23452.0
2021-08-02 14:05:00,72.5,72.67,72.5,72.55,51002.0,66.9573,67.1143,66.9573,67.0035,51002.0
2021-08-02 14:10:00,72.55,72.69,72.54,72.58,41188.0,67.0035,67.1328,66.9943,67.0312,41188.0
2021-08-02 14:15:00,72.6,72.6,72.45,72.52,41634.0,67.0497,67.0497,66.9111,66.9758,41634.0
2021-08-02 14:20:00,72.53,72.69,72.51,72.67,47316.0,66.985,67.1328,66.9666,67.1143,47316.0
2021-08-02 14:25:00,72.64,72.77,72.56,72.56,106540.0,67.0866,67.2067,67.0127,67.0127,106540.0
2021-08-02 14:30:00,72.56,72.72,72.47,72.66,31084.0,67.0127,67.1605,66.9296,67.1051,31084.0
2021-08-02 14:35:00,72.68,72.83,72.66,72.82,25542.0,67.1236,67.2621,67.1051,67.2529,25542.0
2021-08-02 14:40:00,72.83,72.92,72.76,72.8,40642.0,67.2621,67.3452,67.1974,67.2344,40642.0
2021-08-02 14:45:00,72.81,72.83,72.7,72.76,42754.0,67.2436,67.2621,67.142,67.1974,42754.0
2021-08-02 14:50:00,72.75,72.92,72.74,72.92,49356.0,67.1882,67.3452,67.179,67.3452,49356.0
2021-08-02 14:55:00,72.9,73.0,72.85,72.99,87370.0,67.3267,67.4191,67.2806,67.4099,87370.0
2021-08-02 15:00:00,72.97,73.0,72.94,72.97,46120.0,67.3914,67.4191,67.3637,67.3914,46120.0
2021-08-02 15:05:00,72.97,73.02,72.83,72.85,37376.0,67.3914,67.4376,67.2621,67.2806,37376.0
2021-08-02 15:10:00,72.85,72.86,72.79,72.8,29024.0,67.2806,67.2898,67.2251,67.2344,29024.0
2021-08-02 15:15:00,72.79,72.88,72.79,72.84,56868.0,67.2251,67.3083,67.2251,67.2713,56868.0
2021-08-02 15:20:00,72.81,72.88,72.77,72.78,209708.0,67.2436,67.3083,67.2067,67.2159,209708.0
2021-08-02 15:25:00,72.77,72.78,72.56,72.63,53912.0,67.2067,67.2159,67.0127,67.0774,53912.0
2021-08-02 15:30:00,72.64,72.64,72.51,72.57,87660.0,67.0866,67.0866,66.9666,67.022,87660.0
2021-08-02 15:35:00,72.58,72.67,72.5,72.58,96096.0,67.0312,67.1143,66.9573,67.0312,96096.0
2021-08-02 15:40:00,72.57,72.63,72.5,72.51,65902.0,67.022,67.0774,66.9573,66.9666,65902.0
2021-08-02 15:45:00,72.5,72.54,72.45,72.5,84698.0,66.9573,66.9943,66.9111,66.9573,84698.0
2021-08-02 15:50:00,72.48,72.56,72.39,72.51,188754.0,66.9388,67.0127,66.8557,66.9666,188754.0
2021-08-02 15:55:00,72.48,72.57,72.42,72.55,301056.0,66.9388,67.022,66.8834,67.0035,301056.0
2021-08-03 09:30:00,72.86,73.08,72.61,72.76,83166.0,67.2898,67.493,67.0589,67.1974,83166.0
2021-08-03 09:35:00,72.76,72.78,72.15,72.15,15356.0,67.1974,67.2159,66.6341,66.6341,15356.0
2021-08-03 09:40:00,72.25,72.64,72.18,72.58,29924.0,66.7264,67.0866,66.6618,67.0312,29924.0
2021-08-03 09:45:00,72.58,72.85,72.51,72.51,24132.0,67.0312,67.2806,66.9666,66.9666,24132.0
2021-08-03 09:50:00,72.47,72.47,71.89,72.07,37978.0,66.9296,66.9296,66.394,66.5602,37978.0
2021-08-03 09:55:00,72.03,72.08,71.79,71.98,28716.0,66.5232,66.5694,66.3016,66.4771,28716.0
2021-08-03 10:00:00,71.99,72.18,71.93,72.08,32126.0,66.4863,66.6618,66.4309,66.5694,32126.0
2021-08-03 10:05:00,72.11,72.11,71.53,71.53,14358.0,66.5971,66.5971,66.0615,66.0615,14358.0
2021-08-03 10:10:00,71.54,71.86,71.49,71.83,33202.0,66.0707,66.3662,66.0245,66.3385,33202.0
2021-08-03 10:15:00,71.77,72.05,71.75,72.05,19032.0,66.2831,66.5417,66.2647,66.5417,19032.0
2021-08-03 10:20:00,72.1,72.42,72.08,72.42,69504.0,66.5879,66.8834,66.5694,66.8834,69504.0
2021-08-03 10:25:00,72.35,72.56,72.31,72.45,12246.0,66.8188,67.0127,66.7818,66.9111,12246.0
2021-08-03 10:30:00,72.51,72.51,72.05,72.05,23958.0,66.9666,66.9666,66.5417,66.5417,23958.0
2021-08-03 10:35:00,72.0,72.36,71.99,72.22,20778.0,66.4955,66.828,66.4863,66.6987,20778.0
2021-08-03 10:40:00,72.24,72.46,72.16,72.16,16922.0,66.7172,66.9204,66.6433,66.6433,16922.0
2021-08-03 10:45:00,72.15,72.31,71.88,72.31,23404.0,66.6341,66.7818,66.3847,66.7818,23404.0
2021-08-03 10:50:00,72.3,72.39,72.07,72.07,14398.0,66.7726,66.8557,66.5602,66.5602,14398.0
2021-08-03 10:55:00,72.08,72.16,72.03,72.03,11700.0,66.5694,66.6433,66.5232,66.5232,11700.0
2021-08-03 11:00:00,72.01,72.28,72.01,72.08,17188.0,66.5048,66.7541,66.5048,66.5694,17188.0
2021-08-03 11:05:00,72.14,72.14,71.94,72.06,12222.0,66.6248,66.6248,66.4401,66.551,12222.0
2021-08-03 11:10:00,72.04,72.09,71.86,71.97,20820.0,66.5325,66.5787,66.3662,66.4678,20820.0
2021-08-03 11:15:00,71.92,72.13,71.89,72.05,9600.0,66.4217,66.6156,66.394,66.5417,9600.0
2021-08-03 11:20:00,72.06,72.23,72.02,72.11,15430.0,66.551,66.708,66.514,66.5971,15430.0
2021-08-03 11:25:00,72.1,72.22,71.92,72.11,29296.0,66.5879,66.6987,66.4217,66.5971,29296.0
2021-08-03 11:30:00,72.14,72.31,72.14,72.3,16654.0,66.6248,66.7818,66.6248,66.7726,16654.0
2021-08-03 11:35:00,72.31,72.4,72.31,72.36,7702.0,66.7818,66.865,66.7818,66.828,7702.0
2021-08-03 11:40:00,72.34,72.73,72.34,72.73,66036.0,66.8095,67.1697,66.8095,67.1697,66036.0
2021-08-03 11:45:00,72.71,72.75,72.57,72.63,21176.0,67.1513,67.1882,67.022,67.0774,21176.0
2021-08-03 11:50:00,72.64,72.73,72.6,72.66,15094.0,67.0866,67.1697,67.0497,67.1051,15094.0
2021-08-03 11:55:00,72.66,72.8,72.66,72.71,83928.0,67.1051,67.2344,67.1051,67.1513,83928.0
2021-08-03 12:00:00,72.75,72.81,72.67,72.79,15000.0,67.1882,67.2436,67.1143,67.2251,15000.0
2021-08-03 12:05:00,72.76,72.76,72.67,72.76,17174.0,67.1974,67.1974,67.1143,67.1974,17174.0
2021-08-03 12:10:00,72.77,72.92,72.73,72.84,63890.0,67.2067,67.3452,67.1697,67.2713,63890.0
2021-08-03 12:15:00,72.83,72.98,72.83,72.9,32006.0,67.2621,67.4006,67.2621,67.3267,32006.0
2021-08-03 12:20:00,72.91,72.95,72.79,72.86,16222.0,67.336,67.3729,67.2251,67.2898,16222.0
2021-08-03 12:25:00,72.86,72.88,72.78,72.78,9190.0,67.2898,67.3083,67.2159,67.2159,9190.0
2021-08-03 12:30:00,72.78,72.83,72.7,72.83,12486.0,67.2159,67.2621,67.142,67.2621,12486.0
2021-08-03 12:35:00,72.85,72.97,72.83,72.96,20614.0,67.2806,67.3914,67.2621,67.3821,20614.0
2021-08-03 12:40:00,72.97,73.0,72.83,72.89,43052.0,67.3914,67.4191,67.2621,67.3175,43052.0
2021-08-03 12:45:00,72.89,72.95,72.85,72.85,10400.0,67.3175,67.3729,67.2806,67.2806,10400.0
2021-08-03 12:50:00,72.83,72.85,72.76,72.83,11868.0,67.2621,67.2806,67.1974,67.2621,11868.0
2021-08-03 12:55:00,72.84,72.89,72.84,72.88,6356.0,67.2713,67.3175,67.2713,67.3083,6356.0
2021-08-03 13:00:00,72.93,73.03,72.92,73.0,60952.0,67.3544,67.4468,67.3452,67.4191,60952.0
2021-08-03 13:05:00,73.03,73.15,73.01,73.01,29978.0,67.4468,67.5576,67.4283,67.4283,29978.0
2021-08-03 13:10:00,73.01,73.13,73.01,73.11,15226.0,67.4283,67.5392,67.4283,67.5207,15226.0
2021-08-03 13:15:00,73.08,73.16,73.0,73.03,20222.0,67.493,67.5669,67.4191,67.4468,20222.0
2021-08-03 13:20:00,73.05,73.05,72.89,72.92,21714.0,67.4653,67.4653,67.3175,67.3452,21714.0
2021-08-03 13:25:00,72.91,72.94,72.83,72.83,16902.0,67.336,67.3637,67.2621,67.2621,16902.0
2021-08-03 13:30:00,72.85,73.05,72.85,72.99,23974.0,67.2806,67.4653,67.2806,67.4099,23974.0
2021-08-03 13:35:00,73.01,73.05,72.98,73.0,10482.0,67.4283,67.4653,67.4006,67.4191,10482.0
2021-08-03 13:40:00,72.99,73.01,72.91,72.94,18954.0,67.4099,67.4283,67.336,67.3637,18954.0
2021-08-03 13:45:00,72.94,73.03,72.94,73.0,11130.0,67.3637,67.4468,67.3637,67.4191,11130.0
2021-08-03 13:50:00,73.01,73.15,72.92,73.15,11498.0,67.4283,67.5576,67.3452,67.5576,11498.0
2021-08-03 13:55:00,73.13,73.19,73.09,73.19,16514.0,67.5392,67.5946,67.5022,67.5946,16514.0
2021-08-03 14:00:00,73.17,73.21,73.05,73.12,26492.0,67.5761,67.613,67.4653,67.5299,26492.0
2021-08-03 14:05:00,73.15,73.25,73.15,73.22,15742.0,67.5576,67.65,67.5576,67.6223,15742.0
2021-08-03 14:10:00,73.23,73.39,73.2,73.29,119136.0,67.6315,67.7793,67.6038,67.6869,119136.0
2021-08-03 14:15:00,73.3,73.48,73.29,73.45,40774.0,67.6962,67.8624,67.6869,67.8347,40774.0
2021-08-03 14:20:00,73.43,73.45,73.17,73.18,21502.0,67.8162,67.8347,67.5761,67.5853,21502.0
2021-08-03 14:25:00,73.21,73.28,73.2,73.22,17182.0,67.613,67.6777,67.6038,67.6223,17182.0
2021-08-03 14:30:00,73.2,73.28,73.14,73.15,19922.0,67.6038,67.6777,67.5484,67.5576,19922.0
2021-08-03 14:35:00,73.17,73.21,73.08,73.16,16142.0,67.5761,67.613,67.493,67.5669,16142.0
2021-08-03 14:40:00,73.17,73.29,73.17,73.26,18726.0,67.5761,67.6869,67.5761,67.6592,18726.0
2021-08-03 14:45:00,73.24,73.24,73.07,73.08,20188.0,67.6407,67.6407,67.4837,67.493,20188.0
2021-08-03 14:50:00,73.09,73.16,73.02,73.03,18230.0,67.5022,67.5669,67.4376,67.4468,18230.0
2021-08-03 14:55:00,73.05,73.2,73.05,73.17,28776.0,67.4653,67.6038,67.4653,67.5761,28776.0
2021-08-03 15:00:00,73.19,73.22,73.1,73.16,16240.0,67.5946,67.6223,67.5114,67.5669,16240.0
2021-08-03 15:05:00,73.17,73.24,73.14,73.17,16580.0,67.5761,67.6407,67.5484,67.5761,16580.0
2021-08-03 15:10:00,73.17,73.19,73.07,73.13,25534.0,67.5761,67.5946,67.4837,67.5392,25534.0
2021-08-03 15:15:00,73.14,73.2,73.13,73.18,12828.0,67.5484,67.6038,67.5392,67.5853,12828.0
2021-08-03 15:20:00,73.19,73.53,73.18,73.51,63376.0,67.5946,67.9086,67.5853,67.8901,63376.0
2021-08-03 15:25:00,73.5,73.53,73.4,73.44,40626.0,67.8809,67.9086,67.7885,67.8255,40626.0
2021-08-03 15:30:00,73.43,73.66,73.42,73.58,31950.0,67.8162,68.0286,67.807,67.9548,31950.0
2021-08-03 15:35:00,73.57,73.59,73.39,73.41,63024.0,67.9455,67.964,67.7793,67.7977,63024.0
2021-08-03 15:40:00,73.42,73.43,73.28,73.36,82708.0,67.807,67.8162,67.6777,67.7516,82708.0
2021-08-03 15:45:00,73.36,73.42,73.29,73.35,142336.0,67.7516,67.807,67.6869,67.7423,142336.0
2021-08-03 15:50:00,73.36,73.44,73.25,73.35,145614.0,67.7516,67.8255,67.65,67.7423,145614.0
2021-08-03 15:55:00,73.37,73.76,73.31,73.42,255892.0,67.7608,68.121,67.7054,67.807,255892.0
2021-08-04 09:30:00,73.96,75.67,73.95,74.67,198308.0,68.3057,69.885,68.2965,68.9614,198308.0
2021-08-04 09:35:00,74.61,74.95,74.09,74.38,168268.0,68.906,69.22,68.4258,68.6936,168268.0
2021-08-04 09:40:00,74.3,74.44,73.91,74.37,273110.0,68.6197,68.749,68.2595,68.6844,273110.0
2021-08-04 09:45:00,74.44,74.64,74.08,74.42,81892.0,68.749,68.9337,68.4165,68.7305,81892.0
2021-08-04 09:50:00,74.4,74.52,73.92,73.96,76190.0,68.7121,68.8229,68.2688,68.3057,76190.0
2021-08-04 09:55:00,74.03,74.38,73.98,74.17,41922.0,68.3703,68.6936,68.3242,68.4996,41922.0
2021-08-04 10:00:00,74.32,74.32,73.98,74.14,33748.0,68.6382,68.6382,68.3242,68.4719,33748.0
2021-08-04 10:05:00,74.15,74.43,73.94,74.38,70228.0,68.4812,68.7398,68.2872,68.6936,70228.0
2021-08-04 10:10:00,74.44,74.5,74.14,74.17,81112.0,68.749,68.8044,68.4719,68.4996,81112.0
2021-08-04 10:15:00,74.19,74.2,73.97,74.0,33206.0,68.5181,68.5274,68.3149,68.3426,33206.0
2021-08-04 10:20:00,73.99,74.08,73.68,73.85,51452.0,68.3334,68.4165,68.0471,68.2041,51452.0
2021-08-04 10:25:00,73.83,74.15,73.78,74.04,37944.0,68.1856,68.4812,68.1395,68.3796,37944.0
2021-08-04 10:30:00,73.96,74.03,73.66,73.8,23184.0,68.3057,68.3703,68.0286,68.1579,23184.0
2021-08-04 10:35:00,73.86,74.24,73.86,74.13,91892.0,68.2133,68.5643,68.2133,68.4627,91892.0
2021-08-04 10:40:00,74.12,74.18,74.01,74.07,29408.0,68.4535,68.5089,68.3519,68.4073,29408.0
2021-08-04 10:45:00,74.1,74.17,74.0,74.1,24956.0,68.435,68.4996,68.3426,68.435,24956.0
2021-08-04 10:50:00,74.07,74.33,74.07,74.24,27738.0,68.4073,68.6474,68.4073,68.5643,27738.0
2021-08-04 10:55:00,74.28,74.44,74.05,74.35,55692.0,68.6012,68.749,68.3888,68.6659,55692.0
2021-08-04 11:00:00,74.29,74.54,74.26,74.52,19474.0,68.6105,68.8414,68.5828,68.8229,19474.0
2021-08-04 11:05:00,74.56,74.97,74.54,74.78,47320.0,68.8598,69.2385,68.8414,69.063,47320.0
2021-08-04 11:10:00,74.76,74.76,74.5,74.52,24816.0,69.0445,69.0445,68.8044,68.8229,24816.0
2021-08-04 11:15:00,74.5,74.58,74.39,74.41,30630.0,68.8044,68.8783,68.7028,68.7213,30630.0
2021-08-04 11:20:00,74.39,74.45,74.15,74.21,34032.0,68.7028,68.7582,68.4812,68.5366,34032.0
2021-08-04 11:25:00,74.16,74.35,74.08,74.33,15274.0,68.4904,68.6659,68.4165,68.6474,15274.0
2021-08-04 11:30:00,74.33,74.34,74.16,74.3,18512.0,68.6474,68.6566,68.4904,68.6197,18512.0
2021-08-04 11:35:00,74.29,74.3,74.07,74.1,15172.0,68.6105,68.6197,68.4073,68.435,15172.0
2021-08-04 11:40:00,74.11,74.27,74.08,74.2,40130.0,68.4442,68.592,68.4165,68.5274,40130.0
2021-08-04 11:45:00,74.26,74.31,74.2,74.25,20680.0,68.5828,68.6289,68.5274,68.5735,20680.0
2021-08-04 11:50:00,74.22,74.32,74.2,74.25,30708.0,68.5458,68.6382,68.5274,68.5735,30708.0
2021-08-04 11:55:00,74.26,74.29,74.17,74.23,20926.0,68.5828,68.6105,68.4996,68.5551,20926.0
2021-08-04 12:00:00,74.2,74.3,74.14,74.21,23586.0,68.5274,68.6197,68.4719,68.5366,23586.0
2021-08-04 12:05:00,74.21,74.36,74.14,74.33,29778.0,68.5366,68.6751,68.4719,68.6474,29778.0
2021-08-04 12:10:00,74.3,74.43,74.2,74.35,26598.0,68.6197,68.7398,68.5274,68.6659,26598.0
2021-08-04 12:15:00,74.33,74.4,74.29,74.39,16190.0,68.6474,68.7121,68.6105,68.7028,16190.0
2021-08-04 12:20:00,74.42,74.53,74.35,74.48,36154.0,68.7305,68.8321,68.6659,68.7859,36154.0
2021-08-04 12:25:00,74.5,74.61,74.46,74.54,35942.0,68.8044,68.906,68.7675,68.8414,35942.0
2021-08-04 12:30:00,74.56,74.58,74.48,74.54,17826.0,68.8598,68.8783,68.7859,68.8414,17826.0
2021-08-04 12:35:00,74.54,74.57,74.49,74.52,25138.0,68.8414,68.8691,68.7952,68.8229,25138.0
2021-08-04 12:40:00,74.53,74.55,74.42,74.45,14954.0,68.8321,68.8506,68.7305,68.7582,14954.0
2021-08-04 12:45:00,74.45,74.47,74.35,74.35,46446.0,68.7582,68.7767,68.6659,68.6659,46446.0
2021-08-04 12:50:00,74.39,74.5,74.39,74.43,8726.0,68.7028,68.8044,68.7028,68.7398,8726.0
2021-08-04 12:55:00,74.44,74.5,74.4,74.5,61490.0,68.749,68.8044,68.7121,68.8044,61490.0
2021-08-04 13:00:00,74.46,74.79,74.45,74.66,73504.0,68.7675,69.0722,68.7582,68.9522,73504.0
2021-08-04 13:05:00,74.69,74.73,74.58,74.58,51220.0,68.9799,69.0168,68.8783,68.8783,51220.0
2021-08-04 13:10:00,74.61,74.61,74.49,74.5,15160.0,68.906,68.906,68.7952,68.8044,15160.0
2021-08-04 13:15:00,74.48,74.5,74.32,74.45,11964.0,68.7859,68.8044,68.6382,68.7582,11964.0
2021-08-04 13:20:00,74.44,74.5,74.4,74.42,9958.0,68.749,68.8044,68.7121,68.7305,9958.0
2021-08-04 13:25:00,74.44,74.52,74.39,74.42,112228.0,68.749,68.8229,68.7028,68.7305,112228.0
2021-08-04 13:30:00,74.45,74.52,74.4,74.47,9858.0,68.7582,68.8229,68.7121,68.7767,9858.0
2021-08-04 13:35:00,74.48,74.49,74.31,74.33,9166.0,68.7859,68.7952,68.6289,68.6474,9166.0
2021-08-04 13:40:00,74.35,74.42,74.34,74.42,8118.0,68.6659,68.7305,68.6566,68.7305,8118.0
2021-08-04 13:45:00,74.42,74.5,74.39,74.44,23070.0,68.7305,68.8044,68.7028,68.749,23070.0
2021-08-04 13:50:00,74.42,74.58,74.36,74.53,71716.0,68.7305,68.8783,68.6751,68.8321,71716.0
2021-08-04 13:55:00,74.53,74.54,74.46,74.51,50762.0,68.8321,68.8414,68.7675,68.8137,50762.0
2021-08-04 14:00:00,74.53,74.54,74.36,74.42,13130.0,68.8321,68.8414,68.6751,68.7305,13130.0
2021-08-04 14:05:00,74.42,74.49,74.41,74.45,9468.0,68.7305,68.7952,68.7213,68.7582,9468.0
2021-08-04 14:10:00,74.45,74.53,74.45,74.48,39960.0,68.7582,68.8321,68.7582,68.7859,39960.0
2021-08-04 14:15:00,74.48,74.5,74.45,74.5,20074.0,68.7859,68.8044,68.7582,68.8044,20074.0
2021-08-04 14:20:00,74.47,74.54,74.4,74.45,35386.0,68.7767,68.8414,68.7121,68.7582,35386.0
2021-08-04 14:25:00,74.45,74.5,74.44,74.46,20020.0,68.7582,68.8044,68.749,68.7675,20020.0
2021-08-04 14:30:00,74.45,74.48,74.37,74.48,11062.0,68.7582,68.7859,68.6844,68.7859,11062.0
2021-08-04 14:35:00,74.48,74.52,74.48,74.51,13664.0,68.7859,68.8229,68.7859,68.8137,13664.0
2021-08-04 14:40:00,74.51,74.53,74.39,74.44,19528.0,68.8137,68.8321,68.7028,68.749,19528.0
2021-08-04 14:45:00,74.43,74.44,74.2,74.22,25320.0,68.7398,68.749,68.5274,68.5458,25320.0
2021-08-04 14:50:00,74.19,74.19,74.0,74.11,38730.0,68.5181,68.5181,68.3426,68.4442,38730.0
2021-08-04 14:55:00,74.11,74.11,74.04,74.04,27910.0,68.4442,68.4442,68.3796,68.3796,27910.0
2021-08-04 15:00:00,74.05,74.11,74.03,74.1,21592.0,68.3888,68.4442,68.3703,68.435,21592.0
2021-08-04 15:05:00,74.13,74.21,74.11,74.11,28618.0,68.4627,68.5366,68.4442,68.4442,28618.0
2021-08-04 15:10:00,74.13,74.18,74.08,74.15,19720.0,68.4627,68.5089,68.4165,68.4812,19720.0
2021-08-04 15:15:00,74.12,74.14,73.99,74.05,53182.0,68.4535,68.4719,68.3334,68.3888,53182.0
2021-08-04 15:20:00,74.05,74.1,73.99,74.04,44642.0,68.3888,68.435,68.3334,68.3796,44642.0
2021-08-04 15:25:00,74.02,74.14,74.0,74.07,107488.0,68.3611,68.4719,68.3426,68.4073,107488.0
2021-08-04 15:30:00,74.06,74.07,73.99,74.04,43980.0,68.3981,68.4073,68.3334,68.3796,43980.0
2021-08-04 15:35:00,74.03,74.04,73.91,73.92,43964.0,68.3703,68.3796,68.2595,68.2688,43964.0
2021-08-04 15:40:00,73.92,74.03,73.85,74.01,31658.0,68.2688,68.3703,68.2041,68.3519,31658.0
2021-08-04 15:45:00,74.02,74.05,73.96,74.0,54462.0,68.3611,68.3888,68.3057,68.3426,54462.0
2021-08-04 15:50:00,74.0,74.1,74.0,74.05,130942.0,68.3426,68.435,68.3426,68.3888,130942.0
2021-08-04 15:55:00,74.04,74.04,73.71,73.77,235200.0,68.3796,68.3796,68.0748,68.1302,235200.0
2021-08-05 09:30:00,74.07,74.21,73.76,73.84,61440.0,68.4073,68.5366,68.121,68.1949,61440.0
2021-08-05 09:35:00,73.82,74.0,73.71,73.95,17744.0,68.1764,68.3426,68.0748,68.2965,17744.0
2021-08-05 09:40:00,73.84,74.11,73.8,73.95,20806.0,68.1949,68.4442,68.1579,68.2965,20806.0
2021-08-05 09:45:00,74.0,74.22,73.87,74.13,14922.0,68.3426,68.5458,68.2226,68.4627,14922.0
2021-08-05 09:50:00,74.16,74.26,74.0,74.0,27500.0,68.4904,68.5828,68.3426,68.3426,27500.0
2021-08-05 09:55:00,73.97,74.02,73.89,73.97,19480.0,68.3149,68.3611,68.2411,68.3149,19480.0
2021-08-05 10:00:00,73.99,74.05,73.81,73.89,23192.0,68.3334,68.3888,68.1672,68.2411,23192.0
2021-08-05 10:05:00,73.94,73.98,73.67,73.74,24450.0,68.2872,68.3242,68.0379,68.1025,24450.0
2021-08-05 10:10:00,73.74,73.77,73.45,73.73,92032.0,68.1025,68.1302,67.8347,68.0933,92032.0
2021-08-05 10:15:00,73.72,73.73,73.44,73.58,43418.0,68.084,68.0933,67.8255,67.9548,43418.0
2021-08-05 10:20:00,73.55,73.55,73.27,73.39,25450.0,67.927,67.927,67.6685,67.7793,25450.0
2021-08-05 10:25:00,73.44,73.77,73.44,73.76,36422.0,67.8255,68.1302,67.8255,68.121,36422.0
2021-08-05 10:30:00,73.77,73.82,73.67,73.72,9802.0,68.1302,68.1764,68.0379,68.084,9802.0
2021-08-05 10:35:00,73.64,73.89,73.64,73.81,12400.0,68.0102,68.2411,68.0102,68.1672,12400.0
2021-08-05 10:40:00,73.78,74.0,73.72,73.94,25654.0,68.1395,68.3426,68.084,68.2872,25654.0
2021-08-05 10:45:00,74.0,74.02,73.94,73.94,40636.0,68.3426,68.3611,68.2872,68.2872,40636.0
2021-08-05 10:50:00,73.97,74.2,73.94,74.2,54838.0,68.3149,68.5274,68.2872,68.5274,54838.0
2021-08-05 10:55:00,74.2,74.24,74.16,74.19,34340.0,68.5274,68.5643,68.4904,68.5181,34340.0
2021-08-05 11:00:00,74.21,74.35,74.18,74.32,12364.0,68.5366,68.6659,68.5089,68.6382,12364.0
2021-08-05 11:05:00,74.33,74.33,74.22,74.25,14982.0,68.6474,68.6474,68.5458,68.5735,14982.0
2021-08-05 11:10:00,74.24,74.34,74.23,74.34,13742.0,68.5643,68.6566,68.5551,68.6566,13742.0
2021-08-05 11:15:00,74.35,74.38,74.33,74.37,9704.0,68.6659,68.6936,68.6474,68.6844,9704.0
2021-08-05 11:20:00,74.42,74.5,74.41,74.48,13284.0,68.7305,68.8044,68.7213,68.7859,13284.0
2021-08-05 11:25:00,74.47,74.65,74.47,74.65,26988.0,68.7767,68.9429,68.7767,68.9429,26988.0
2021-08-05 11:30:00,74.64,74.74,74.58,74.69,19158.0,68.9337,69.0261,68.8783,68.9799,19158.0
2021-08-05 11:35:00,74.72,74.72,74.58,74.58,8916.0,69.0076,69.0076,68.8783,68.8783,8916.0
2021-08-05 11:40:00,74.55,74.55,74.35,74.39,10218.0,68.8506,68.8506,68.6659,68.7028,10218.0
2021-08-05 11:45:00,74.4,74.4,74.2,74.25,19450.0,68.7121,68.7121,68.5274,68.5735,19450.0
2021-08-05 11:50:00,74.21,74.35,74.19,74.35,17122.0,68.5366,68.6659,68.5181,68.6659,17122.0
2021-08-05 11:55:00,74.36,74.44,74.35,74.44,18444.0,68.6751,68.749,68.6659,68.749,18444.0
2021-08-05 12:00:00,74.46,74.48,74.32,74.38,32792.0,68.7675,68.7859,68.6382,68.6936,32792.0
2021-08-05 12:05:00,74.38,74.5,74.37,74.5,37614.0,68.6936,68.8044,68.6844,68.8044,37614.0
2021-08-05 12:10:00,74.48,74.51,74.46,74.49,34318.0,68.7859,68.8137,68.7675,68.7952,34318.0
2021-08-05 12:15:00,74.5,74.74,74.5,74.72,31366.0,68.8044,69.0261,68.8044,69.0076,31366.0
2021-08-05 12:20:00,74.69,74.69,74.57,74.61,12546.0,68.9799,68.9799,68.8691,68.906,12546.0
2021-08-05 12:25:00,74.66,74.66,74.53,74.57,14870.0,68.9522,68.9522,68.8321,68.8691,14870.0
2021-08-05 12:30:00,74.57,74.66,74.53,74.6,17774.0,68.8691,68.9522,68.8321,68.8968,17774.0
2021-08-05 12:35:00,74.6,74.61,74.46,74.46,9036.0,68.8968,68.906,68.7675,68.7675,9036.0
2021-08-05 12:40:00,74.47,74.48,74.4,74.42,15982.0,68.7767,68.7859,68.7121,68.7305,15982.0
2021-08-05 12:45:00,74.41,74.48,74.4,74.46,13314.0,68.7213,68.7859,68.7121,68.7675,13314.0
2021-08-05 12:50:00,74.47,74.48,74.42,74.44,13692.0,68.7767,68.7859,68.7305,68.749,13692.0
2021-08-05 12:55:00,74.44,74.49,74.42,74.47,28544.0,68.749,68.7952,68.7305,68.7767,28544.0
2021-08-05 13:00:00,74.47,74.5,74.42,74.5,17698.0,68.7767,68.8044,68.7305,68.8044,17698.0
2021-08-05 13:05:00,74.5,74.51,74.45,74.48,13980.0,68.8044,68.8137,68.7582,68.7859,13980.0
2021-08-05 13:10:00,74.48,74.48,74.41,74.43,8736.0,68.7859,68.7859,68.7213,68.7398,8736.0
2021-08-05 13:15:00,74.42,74.45,74.36,74.44,15294.0,68.7305,68.7582,68.6751,68.749,15294.0
2021-08-05 13:20:00,74.44,74.5,74.42,74.5,9624.0,68.749,68.8044,68.7305,68.8044,9624.0
2021-08-05 13:25:00,74.49,74.6,74.48,74.55,10676.0,68.7952,68.8968,68.7859,68.8506,10676.0
2021-08-05 13:30:00,74.55,74.56,74.47,74.47,20924.0,68.8506,68.8598,68.7767,68.7767,20924.0
2021-08-05 13:35:00,74.49,74.67,74.48,74.67,17958.0,68.7952,68.9614,68.7859,68.9614,17958.0
2021-08-05 13:40:00,74.67,74.74,74.57,74.71,47000.0,68.9614,69.0261,68.8691,68.9984,47000.0
2021-08-05 13:45:00,74.72,74.76,74.7,74.74,23048.0,69.0076,69.0445,68.9891,69.0261,23048.0
2021-08-05 13:50:00,74.74,74.8,74.71,74.73,13780.0,69.0261,69.0815,68.9984,69.0168,13780.0
2021-08-05 13:55:00,74.76,74.78,74.7,74.71,13576.0,69.0445,69.063,68.9891,68.9984,13576.0
2021-08-05 14:00:00,74.73,74.74,74.61,74.72,7336.0,69.0168,69.0261,68.906,69.0076,7336.0
2021-08-05 14:05:00,74.74,74.78,74.66,74.71,25094.0,69.0261,69.063,68.9522,68.9984,25094.0
2021-08-05 14:10:00,74.72,74.72,74.54,74.55,13138.0,69.0076,69.0076,68.8414,68.8506,13138.0
2021-08-05 14:15:00,74.57,74.6,74.54,74.57,7432.0,68.8691,68.8968,68.8414,68.8691,7432.0
2021-08-05 14:20:00,74.57,74.59,74.46,74.56,10808.0,68.8691,68.8875,68.7675,68.8598,10808.0
2021-08-05 14:25:00,74.55,74.67,74.54,74.63,9412.0,68.8506,68.9614,68.8414,68.9245,9412.0
2021-08-05 14:30:00,74.61,74.62,74.54,74.6,13570.0,68.906,68.9152,68.8414,68.8968,13570.0
2021-08-05 14:35:00,74.58,74.67,74.56,74.57,27942.0,68.8783,68.9614,68.8598,68.8691,27942.0
2021-08-05 14:40:00,74.58,74.63,74.57,74.61,5800.0,68.8783,68.9245,68.8691,68.906,5800.0
2021-08-05 14:45:00,74.61,74.69,74.55,74.58,10604.0,68.906,68.9799,68.8506,68.8783,10604.0
2021-08-05 14:50:00,74.63,74.69,74.61,74.63,8940.0,68.9245,68.9799,68.906,68.9245,8940.0
2021-08-05 14:55:00,74.62,74.67,74.57,74.58,14822.0,68.9152,68.9614,68.8691,68.8783,14822.0
2021-08-05 15:00:00,74.58,74.61,74.54,74.61,16240.0,68.8783,68.906,68.8414,68.906,16240.0
2021-08-05 15:05:00,74.62,74.66,74.61,74.64,11328.0,68.9152,68.9522,68.906,68.9337,11328.0
2021-08-05 15:10:00,74.64,74.72,74.61,74.64,15200.0,68.9337,69.0076,68.906,68.9337,15200.0
2021-08-05 15:15:00,74.66,74.72,74.65,74.71,17752.0,68.9522,69.0076,68.9429,68.9984,17752.0
2021-08-05 15:20:00,74.72,74.79,74.62,74.63,24020.0,69.0076,69.0722,68.9152,68.9245,24020.0
2021-08-05 15:25:00,74.61,74.69,74.6,74.69,22066.0,68.906,68.9799,68.8968,68.9799,22066.0
2021-08-05 15:30:00,74.69,74.7,74.59,74.63,26070.0,68.9799,68.9891,68.8875,68.9245,26070.0
2021-08-05 15:35:00,74.64,74.66,74.5,74.58,28328.0,68.9337,68.9522,68.8044,68.8783,28328.0
2021-08-05 15:40:00,74.58,74.58,74.43,74.46,24706.0,68.8783,68.8783,68.7398,68.7675,24706.0
2021-08-05 15:45:00,74.46,74.51,74.45,74.49,39470.0,68.7675,68.8137,68.7582,68.7952,39470.0
2021-08-05 15:50:00,74.48,74.64,74.46,74.64,90390.0,68.7859,68.9337,68.7675,68.9337,90390.0
2021-08-05 15:55:00,74.64,74.89,74.64,74.89,243572.0,68.9337,69.1646,68.9337,69.1646,243572.0
2021-08-06 09:30:00,74.45,75.05,74.45,74.88,44910.0,68.7582,69.3124,68.7582,69.1554,44910.0
2021-08-06 09:35:00,74.81,74.83,74.58,74.61,9854.0,69.0907,69.1092,68.8783,68.906,9854.0
2021-08-06 09:40:00,74.61,74.91,74.61,74.81,10624.0,68.906,69.1831,68.906,69.0907,10624.0
2021-08-06 09:45:00,74.76,74.76,74.31,74.47,26690.0,69.0445,69.0445,68.6289,68.7767,26690.0
2021-08-06 09:50:00,74.42,74.51,74.14,74.38,46104.0,68.7305,68.8137,68.4719,68.6936,46104.0
2021-08-06 09:55:00,74.34,74.6,74.31,74.53,51196.0,68.6566,68.8968,68.6289,68.8321,51196.0
2021-08-06 10:00:00,74.53,74.67,74.41,74.58,29082.0,68.8321,68.9614,68.7213,68.8783,29082.0
2021-08-06 10:05:00,74.53,74.63,74.38,74.42,39756.0,68.8321,68.9245,68.6936,68.7305,39756.0
2021-08-06 10:10:00,74.42,74.53,74.39,74.45,22830.0,68.7305,68.8321,68.7028,68.7582,22830.0
2021-08-06 10:15:00,74.46,74.63,74.41,74.53,17732.0,68.7675,68.9245,68.7213,68.8321,17732.0
2021-08-06 10:20:00,74.51,74.6,74.4,74.57,23692.0,68.8137,68.8968,68.7121,68.8691,23692.0
2021-08-06 10:25:00,74.57,74.63,74.46,74.53,17774.0,68.8691,68.9245,68.7675,68.8321,17774.0
2021-08-06 10:30:00,74.5,74.53,74.42,74.5,20840.0,68.8044,68.8321,68.7305,68.8044,20840.0
2021-08-06 10:35:00,74.48,74.51,74.32,74.33,14224.0,68.7859,68.8137,68.6382,68.6474,14224.0
2021-08-06 10:40:00,74.32,74.36,74.18,74.25,19874.0,68.6382,68.6751,68.5089,68.5735,19874.0
2021-08-06 10:45:00,74.25,74.36,74.22,74.3,15226.0,68.5735,68.6751,68.5458,68.6197,15226.0
2021-08-06 10:50:00,74.3,74.36,74.28,74.36,16604.0,68.6197,68.6751,68.6012,68.6751,16604.0
2021-08-06 10:55:00,74.39,74.48,74.31,74.45,16620.0,68.7028,68.7859,68.6289,68.7582,16620.0
2021-08-06 11:00:00,74.45,74.52,74.36,74.39,25310.0,68.7582,68.8229,68.6751,68.7028,25310.0
2021-08-06 11:05:00,74.38,74.42,74.3,74.35,18962.0,68.6936,68.7305,68.6197,68.6659,18962.0
2021-08-06 11:10:00,74.38,74.54,74.27,74.54,32830.0,68.6936,68.8414,68.592,68.8414,32830.0
2021-08-06 11:15:00,74.52,74.64,74.45,74.61,13006.0,68.8229,68.9337,68.7582,68.906,13006.0
2021-08-06 11:20:00,74.64,74.81,74.6,74.77,19420.0,68.9337,69.0907,68.8968,69.0538,19420.0
2021-08-06 11:25:00,74.75,74.79,74.67,74.73,15476.0,69.0353,69.0722,68.9614,69.0168,15476.0
2021-08-06 11:30:00,74.74,74.74,74.64,74.67,11942.0,69.0261,69.0261,68.9337,68.9614,11942.0
2021-08-06 11:35:00,74.67,74.69,74.58,74.67,11612.0,68.9614,68.9799,68.8783,68.9614,11612.0
2021-08-06 11:40:00,74.64,74.67,74.61,74.61,18292.0,68.9337,68.9614,68.906,68.906,18292.0
2021-08-06 11:45:00,74.61,74.79,74.61,74.76,26542.0,68.906,69.0722,68.906,69.0445,26542.0
2021-08-06 11:50:00,74.75,74.83,74.75,74.79,15734.0,69.0353,69.1092,69.0353,69.0722,15734.0
2021-08-06 11:55:00,74.8,74.89,74.78,74.89,10892.0,69.0815,69.1646,69.063,69.1646,10892.0
2021-08-06 12:00:00,74.91,74.94,74.88,74.93,10976.0,69.1831,69.2108,69.1554,69.2015,10976.0
2021-08-06 12:05:00,74.94,74.97,74.83,74.83,65174.0,69.2108,69.2385,69.1092,69.1092,65174.0
2021-08-06 12:10:00,74.85,74.89,74.8,74.86,40242.0,69.1277,69.1646,69.0815,69.1369,40242.0
2021-08-06 12:15:00,74.83,74.94,74.81,74.91,12026.0,69.1092,69.2108,69.0907,69.1831,12026.0
2021-08-06 12:20:00,74.92,74.96,74.9,74.96,62004.0,69.1923,69.2292,69.1738,69.2292,62004.0
2021-08-06 12:25:00,74.93,74.94,74.83,74.83,7600.0,69.2015,69.2108,69.1092,69.1092,7600.0
2021-08-06 12:30:00,74.82,74.83,74.74,74.78,19096.0,69.1,69.1092,69.0261,69.063,19096.0
2021-08-06 12:35:00,74.79,74.83,74.79,74.8,15204.0,69.0722,69.1092,69.0722,69.0815,15204.0
2021-08-06 12:40:00,74.8,74.81,74.65,74.74,45518.0,69.0815,69.0907,68.9429,69.0261,45518.0
2021-08-06 12:45:00,74.71,74.73,74.64,74.71,13896.0,68.9984,69.0168,68.9337,68.9984,13896.0
2021-08-06 12:50:00,74.71,74.82,74.7,74.82,6750.0,68.9984,69.1,68.9891,69.1,6750.0
2021-08-06 12:55:00,74.8,74.95,74.79,74.95,14592.0,69.0815,69.22,69.0722,69.22,14592.0
2021-08-06 13:00:00,74.95,74.98,74.91,74.93,5894.0,69.22,69.2477,69.1831,69.2015,5894.0
2021-08-06 13:05:00,74.92,74.95,74.91,74.91,6560.0,69.1923,69.22,69.1831,69.1831,6560.0
2021-08-06 13:10:00,74.91,74.96,74.9,74.95,5764.0,69.1831,69.2292,69.1738,69.22,5764.0
2021-08-06 13:15:00,74.95,75.0,74.92,74.96,6600.0,69.22,69.2662,69.1923,69.2292,6600.0
2021-08-06 13:20:00,74.92,74.95,74.86,74.89,13140.0,69.1923,69.22,69.1369,69.1646,13140.0
2021-08-06 13:25:00,74.86,74.89,74.85,74.88,8064.0,69.1369,69.1646,69.1277,69.1554,8064.0
2021-08-06 13:30:00,74.88,74.96,74.87,74.94,3800.0,69.1554,69.2292,69.1461,69.2108,3800.0
2021-08-06 13:35:00,74.94,74.98,74.88,74.89,13750.0,69.2108,69.2477,69.1554,69.1646,13750.0
2021-08-06 13:40:00,74.85,74.88,74.83,74.88,57272.0,69.1277,69.1554,69.1092,69.1554,57272.0
2021-08-06 13:45:00,74.85,74.93,74.85,74.87,10930.0,69.1277,69.2015,69.1277,69.1461,10930.0
2021-08-06 13:50:00,74.86,74.86,74.83,74.85,15464.0,69.1369,69.1369,69.1092,69.1277,15464.0
2021-08-06 13:55:00,74.85,74.94,74.84,74.92,7406.0,69.1277,69.2108,69.1184,69.1923,7406.0
2021-08-06 14:00:00,74.92,75.05,74.92,75.03,21190.0,69.1923,69.3124,69.1923,69.2939,21190.0
2021-08-06 14:05:00,74.99,75.0,74.94,74.95,6028.0,69.257,69.2662,69.2108,69.22,6028.0
2021-08-06 14:10:00,74.96,74.97,74.83,74.89,15294.0,69.2292,69.2385,69.1092,69.1646,15294.0
2021-08-06 14:15:00,74.88,74.93,74.86,74.93,7040.0,69.1554,69.2015,69.1369,69.2015,7040.0
2021-08-06 14:20:00,74.88,74.89,74.85,74.89,7928.0,69.1554,69.1646,69.1277,69.1646,7928.0
2021-08-06 14:25:00,74.89,74.89,74.83,74.86,4626.0,69.1646,69.1646,69.1092,69.1369,4626.0
2021-08-06 14:30:00,74.86,74.88,74.84,74.88,7200.0,69.1369,69.1554,69.1184,69.1554,7200.0
2021-08-06 14:35:00,74.86,74.88,74.83,74.84,7798.0,69.1369,69.1554,69.1092,69.1184,7798.0
2021-08-06 14:40:00,74.83,74.86,74.83,74.83,16534.0,69.1092,69.1369,69.1092,69.1092,16534.0
2021-08-06 14:45:00,74.83,74.89,74.83,74.87,62228.0,69.1092,69.1646,69.1092,69.1461,62228.0
2021-08-06 14:50:00,74.86,74.87,74.83,74.83,20564.0,69.1369,69.1461,69.1092,69.1092,20564.0
2021-08-06 14:55:00,74.83,74.91,74.83,74.88,56494.0,69.1092,69.1831,69.1092,69.1554,56494.0
2021-08-06 15:00:00,74.86,74.89,74.83,74.85,13942.0,69.1369,69.1646,69.1092,69.1277,13942.0
2021-08-06 15:05:00,74.84,74.91,74.83,74.91,16292.0,69.1184,69.1831,69.1092,69.1831,16292.0
2021-08-06 15:10:00,74.91,75.03,74.89,75.03,14914.0,69.1831,69.2939,69.1646,69.2939,14914.0
2021-08-06 15:15:00,75.02,75.08,75.02,75.06,28550.0,69.2847,69.3401,69.2847,69.3216,28550.0
2021-08-06 15:20:00,75.06,75.06,74.97,75.01,13996.0,69.3216,69.3216,69.2385,69.2754,13996.0
2021-08-06 15:25:00,75.02,75.03,74.99,75.02,11986.0,69.2847,69.2939,69.257,69.2847,11986.0
2021-08-06 15:30:00,75.02,75.08,75.01,75.06,18776.0,69.2847,69.3401,69.2754,69.3216,18776.0
2021-08-06 15:35:00,75.06,75.07,75.02,75.03,15252.0,69.3216,69.3308,69.2847,69.2939,15252.0
2021-08-06 15:40:00,75.03,75.05,74.96,74.97,21848.0,69.2939,69.3124,69.2292,69.2385,21848.0
2021-08-06 15:45:00,74.98,75.0,74.86,74.86,41800.0,69.2477,69.2662,69.1369,69.1369,41800.0
2021-08-06 15:50:00,74.81,74.89,74.73,74.82,60564.0,69.0907,69.1646,69.0168,69.1,60564.0
2021-08-06 15:55:00,74.83,74.92,74.77,74.86,213620.0,69.1092,69.1923,69.0538,69.1369,213620.0
2021-08-09 09:30:00,75.35,75.35,74.53,74.72,35760.0,69.5894,69.5894,68.8321,69.0076,35760.0
2021-08-09 09:35:00,74.73,74.73,74.35,74.36,9772.0,69.0168,69.0168,68.6659,68.6751,9772.0
2021-08-09 09:40:00,74.3,74.31,74.01,74.11,10174.0,68.6197,68.6289,68.3519,68.4442,10174.0
2021-08-09 09:45:00,74.06,74.19,73.95,74.14,23406.0,68.3981,68.5181,68.2965,68.4719,23406.0
2021-08-09 09:50:00,74.17,74.42,74.13,74.18,20638.0,68.4996,68.7305,68.4627,68.5089,20638.0
2021-08-09 09:55:00,74.14,74.42,74.14,74.36,16290.0,68.4719,68.7305,68.4719,68.6751,16290.0
2021-08-09 10:00:00,74.38,74.52,74.28,74.28,30540.0,68.6936,68.8229,68.6012,68.6012,30540.0
2021-08-09 10:05:00,74.22,74.39,74.15,74.17,17108.0,68.5458,68.7028,68.4812,68.4996,17108.0
2021-08-09 10:10:00,74.22,74.45,74.19,74.39,21276.0,68.5458,68.7582,68.5181,68.7028,21276.0
2021-08-09 10:15:00,74.36,74.48,74.28,74.48,14478.0,68.6751,68.7859,68.6012,68.7859,14478.0
2021-08-09 10:20:00,74.49,74.62,74.49,74.54,12946.0,68.7952,68.9152,68.7952,68.8414,12946.0
2021-08-09 10:25:00,74.56,74.84,74.53,74.74,9272.0,68.8598,69.1184,68.8321,69.0261,9272.0
2021-08-09 10:30:00,74.75,74.8,74.63,74.69,16918.0,69.0353,69.0815,68.9245,68.9799,16918.0
2021-08-09 10:35:00,74.7,74.86,74.7,74.7,15560.0,68.9891,69.1369,68.9891,68.9891,15560.0
2021-08-09 10:40:00,74.7,74.81,74.7,74.73,9182.0,68.9891,69.0907,68.9891,69.0168,9182.0
2021-08-09 10:45:00,74.69,74.78,74.67,74.67,24016.0,68.9799,69.063,68.9614,68.9614,24016.0
2021-08-09 10:50:00,74.68,74.71,74.58,74.71,8650.0,68.9707,68.9984,68.8783,68.9984,8650.0
2021-08-09 10:55:00,74.73,74.77,74.63,74.67,10922.0,69.0168,69.0538,68.9245,68.9614,10922.0
2021-08-09 11:00:00,74.72,74.8,74.65,74.65,17594.0,69.0076,69.0815,68.9429,68.9429,17594.0
2021-08-09 11:05:00,74.64,74.66,74.57,74.61,7768.0,68.9337,68.9522,68.8691,68.906,7768.0
2021-08-09 11:10:00,74.58,74.67,74.52,74.55,7756.0,68.8783,68.9614,68.8229,68.8506,7756.0
2021-08-09 11:15:00,74.54,74.71,74.52,74.71,7656.0,68.8414,68.9984,68.8229,68.9984,7656.0
2021-08-09 11:20:00,74.7,74.7,74.56,74.56,32254.0,68.9891,68.9891,68.8598,68.8598,32254.0
2021-08-09 11:25:00,74.55,74.69,74.55,74.64,14032.0,68.8506,68.9799,68.8506,68.9337,14032.0
2021-08-09 11:30:00,74.63,74.67,74.56,74.56,6010.0,68.9245,68.9614,68.8598,68.8598,6010.0
2021-08-09 11:35:00,74.58,74.61,74.55,74.56,11748.0,68.8783,68.906,68.8506,68.8598,11748.0
2021-08-09 11:40:00,74.59,74.61,74.55,74.61,7202.0,68.8875,68.906,68.8506,68.906,7202.0
2021-08-09 11:45:00,74.6,74.67,74.59,74.63,10828.0,68.8968,68.9614,68.8875,68.9245,10828.0
2021-08-09 11:50:00,74.62,74.86,74.62,74.86,12524.0,68.9152,69.1369,68.9152,69.1369,12524.0
2021-08-09 11:55:00,74.86,75.03,74.84,75.03,12396.0,69.1369,69.2939,69.1184,69.2939,12396.0
2021-08-09 12:00:00,75.05,75.06,74.96,74.98,7146.0,69.3124,69.3216,69.2292,69.2477,7146.0
2021-08-09 12:05:00,74.96,75.1,74.96,75.08,7106.0,69.2292,69.3585,69.2292,69.3401,7106.0
2021-08-09 12:10:00,75.07,75.13,74.99,75.05,11632.0,69.3308,69.3863,69.257,69.3124,11632.0
2021-08-09 12:15:00,75.05,75.13,75.03,75.04,12070.0,69.3124,69.3863,69.2939,69.3031,12070.0
2021-08-09 12:20:00,75.06,75.06,74.95,75.0,11768.0,69.3216,69.3216,69.22,69.2662,11768.0
2021-08-09 12:25:00,75.0,75.05,74.87,74.89,9846.0,69.2662,69.3124,69.1461,69.1646,9846.0
2021-08-09 12:30:00,74.94,74.99,74.82,74.86,12500.0,69.2108,69.257,69.1,69.1369,12500.0
2021-08-09 12:35:00,74.89,74.89,74.83,74.86,5066.0,69.1646,69.1646,69.1092,69.1369,5066.0
2021-08-09 12:40:00,74.86,74.86,74.77,74.81,7716.0,69.1369,69.1369,69.0538,69.0907,7716.0
2021-08-09 12:45:00,74.85,74.89,74.8,74.81,6992.0,69.1277,69.1646,69.0815,69.0907,6992.0
2021-08-09 12:50:00,74.82,74.88,74.81,74.87,6994.0,69.1,69.1554,69.0907,69.1461,6994.0
2021-08-09 12:55:00,74.89,75.02,74.88,75.01,20000.0,69.1646,69.2847,69.1554,69.2754,20000.0
2021-08-09 13:00:00,75.0,75.05,74.99,75.04,11592.0,69.2662,69.3124,69.257,69.3031,11592.0
2021-08-09 13:05:00,75.06,75.07,75.03,75.03,15840.0,69.3216,69.3308,69.2939,69.2939,15840.0
2021-08-09 13:10:00,75.03,75.06,74.98,74.98,11212.0,69.2939,69.3216,69.2477,69.2477,11212.0
2021-08-09 13:15:00,75.01,75.07,74.92,74.93,10012.0,69.2754,69.3308,69.1923,69.2015,10012.0
2021-08-09 13:20:00,74.94,74.94,74.89,74.92,8302.0,69.2108,69.2108,69.1646,69.1923,8302.0
2021-08-09 13:25:00,74.88,74.88,74.81,74.81,6452.0,69.1554,69.1554,69.0907,69.0907,6452.0
2021-08-09 13:30:00,74.8,74.88,74.79,74.88,7834.0,69.0815,69.1554,69.0722,69.1554,7834.0
2021-08-09 13:35:00,74.87,74.89,74.82,74.89,4296.0,69.1461,69.1646,69.1,69.1646,4296.0
2021-08-09 13:40:00,74.89,74.97,74.88,74.97,6000.0,69.1646,69.2385,69.1554,69.2385,6000.0
2021-08-09 13:45:00,74.98,75.03,74.94,74.94,7390.0,69.2477,69.2939,69.2108,69.2108,7390.0
2021-08-09 13:50:00,74.9,74.91,74.82,74.82,3480.0,69.1738,69.1831,69.1,69.1,3480.0
2021-08-09 13:55:00,74.84,74.9,74.84,74.88,8476.0,69.1184,69.1738,69.1184,69.1554,8476.0
2021-08-09 14:00:00,74.88,74.89,74.85,74.89,6000.0,69.1554,69.1646,69.1277,69.1646,6000.0
2021-08-09 14:05:00,74.9,74.94,74.88,74.92,36410.0,69.1738,69.2108,69.1554,69.1923,36410.0
2021-08-09 14:10:00,74.92,74.95,74.88,74.89,13782.0,69.1923,69.22,69.1554,69.1646,13782.0
2021-08-09 14:15:00,74.89,74.91,74.86,74.87,7978.0,69.1646,69.1831,69.1369,69.1461,7978.0
2021-08-09 14:20:00,74.86,74.86,74.79,74.83,5900.0,69.1369,69.1369,69.0722,69.1092,5900.0
2021-08-09 14:25:00,74.88,74.95,74.85,74.95,12724.0,69.1554,69.22,69.1277,69.22,12724.0
2021-08-09 14:30:00,74.95,75.11,74.95,75.06,17102.0,69.22,69.3678,69.22,69.3216,17102.0
2021-08-09 14:35:00,75.05,75.05,74.99,75.01,5884.0,69.3124,69.3124,69.257,69.2754,5884.0
2021-08-09 14:40:00,75.02,75.03,74.88,74.89,11916.0,69.2847,69.2939,69.1554,69.1646,11916.0
2021-08-09 14:45:00,74.89,74.9,74.86,74.86,6614.0,69.1646,69.1738,69.1369,69.1369,6614.0
2021-08-09 14:50:00,74.83,74.85,74.81,74.85,14124.0,69.1092,69.1277,69.0907,69.1277,14124.0
2021-08-09 14:55:00,74.85,74.96,74.84,74.92,6530.0,69.1277,69.2292,69.1184,69.1923,6530.0
2021-08-09 15:00:00,74.93,74.93,74.84,74.86,7050.0,69.2015,69.2015,69.1184,69.1369,7050.0
2021-08-09 15:05:00,74.85,74.85,74.82,74.84,5800.0,69.1277,69.1277,69.1,69.1184,5800.0
2021-08-09 15:10:00,74.84,74.85,74.76,74.78,14398.0,69.1184,69.1277,69.0445,69.063,14398.0
2021-08-09 15:15:00,74.78,74.85,74.76,74.83,13134.0,69.063,69.1277,69.0445,69.1092,13134.0
2021-08-09 15:20:00,74.86,74.88,74.78,74.79,16292.0,69.1369,69.1554,69.063,69.0722,16292.0
2021-08-09 15:25:00,74.78,74.85,74.78,74.83,7400.0,69.063,69.1277,69.063,69.1092,7400.0
2021-08-09 15:30:00,74.84,74.94,74.83,74.89,19682.0,69.1184,69.2108,69.1092,69.1646,19682.0
2021-08-09 15:35:00,74.89,74.99,74.87,74.93,23662.0,69.1646,69.257,69.1461,69.2015,23662.0
2021-08-09 15:40:00,74.94,75.05,74.93,74.96,34586.0,69.2108,69.3124,69.2015,69.2292,34586.0
2021-08-09 15:45:00,74.95,74.98,74.88,74.92,35972.0,69.22,69.2477,69.1554,69.1923,35972.0
2021-08-09 15:50:00,74.9,74.94,74.82,74.82,78646.0,69.1738,69.2108,69.1,69.1,78646.0
2021-08-09 15:55:00,74.78,74.86,74.73,74.75,266782.0,69.063,69.1369,69.0168,69.0353,266782.0
2021-08-10 09:30:00,74.91,75.03,74.75,74.91,28966.0,69.1831,69.2939,69.0353,69.1831,28966.0
2021-08-10 09:35:00,74.87,75.02,74.83,74.92,6636.0,69.1461,69.2847,69.1092,69.1923,6636.0
2021-08-10 09:40:00,74.73,74.81,74.4,74.55,10388.0,69.0168,69.0907,68.7121,68.8506,10388.0
2021-08-10 09:45:00,74.46,74.71,74.46,74.69,8746.0,68.7675,68.9984,68.7675,68.9799,8746.0
2021-08-10 09:50:00,74.71,74.91,74.71,74.83,9832.0,68.9984,69.1831,68.9984,69.1092,9832.0
2021-08-10 09:55:00,74.94,75.0,74.83,74.89,12912.0,69.2108,69.2662,69.1092,69.1646,12912.0
2021-08-10 10:00:00,74.89,74.89,74.78,74.8,7826.0,69.1646,69.1646,69.063,69.0815,7826.0
2021-08-10 10:05:00,74.82,74.92,74.75,74.83,9024.0,69.1,69.1923,69.0353,69.1092,9024.0
2021-08-10 10:10:00,74.8,74.86,74.65,74.83,12266.0,69.0815,69.1369,68.9429,69.1092,12266.0
2021-08-10 10:15:00,74.86,74.94,74.73,74.73,35986.0,69.1369,69.2108,69.0168,69.0168,35986.0
2021-08-10 10:20:00,74.66,74.71,74.51,74.58,5218.0,68.9522,68.9984,68.8137,68.8783,5218.0
2021-08-10 10:25:00,74.6,74.66,74.46,74.48,10612.0,68.8968,68.9522,68.7675,68.7859,10612.0
2021-08-10 10:30:00,74.46,74.46,74.17,74.23,43956.0,68.7675,68.7675,68.4996,68.5551,43956.0
2021-08-10 10:35:00,74.23,74.3,74.17,74.21,21164.0,68.5551,68.6197,68.4996,68.5366,21164.0
2021-08-10 10:40:00,74.19,74.19,73.79,73.83,33392.0,68.5181,68.5181,68.1487,68.1856,33392.0
2021-08-10 10:45:00,73.86,74.14,73.77,74.11,26430.0,68.2133,68.4719,68.1302,68.4442,26430.0
2021-08-10 10:50:00,74.07,74.08,73.8,73.95,11668.0,68.4073,68.4165,68.1579,68.2965,11668.0
2021-08-10 10:55:00,73.99,74.03,73.86,74.0,13658.0,68.3334,68.3703,68.2133,68.3426,13658.0
2021-08-10 11:00:00,74.02,74.06,73.91,73.99,20806.0,68.3611,68.3981,68.2595,68.3334,20806.0
2021-08-10 11:05:00,73.99,74.07,73.94,73.96,10286.0,68.3334,68.4073,68.2872,68.3057,10286.0
2021-08-10 11:10:00,73.92,73.99,73.78,73.82,44682.0,68.2688,68.3334,68.1395,68.1764,44682.0
2021-08-10 11:15:00,73.8,73.88,73.77,73.85,31692.0,68.1579,68.2318,68.1302,68.2041,31692.0
2021-08-10 11:20:00,73.85,74.35,73.85,74.32,8600.0,68.2041,68.6659,68.2041,68.6382,8600.0
2021-08-10 11:25:00,74.36,74.55,74.33,74.51,22864.0,68.6751,68.8506,68.6474,68.8137,22864.0
2021-08-10 11:30:00,74.5,74.64,74.5,74.6,37054.0,68.8044,68.9337,68.8044,68.8968,37054.0
2021-08-10 11:35:00,74.61,74.69,74.52,74.66,30724.0,68.906,68.9799,68.8229,68.9522,30724.0
2021-08-10 11:40:00,74.68,74.74,74.62,74.67,16794.0,68.9707,69.0261,68.9152,68.9614,16794.0
2021-08-10 11:45:00,74.67,74.76,74.64,74.75,13008.0,68.9614,69.0445,68.9337,69.0353,13008.0
2021-08-10 11:50:00,74.76,74.78,74.69,74.71,56144.0,69.0445,69.063,68.9799,68.9984,56144.0
2021-08-10 11:55:00,74.72,74.77,74.64,74.65,51900.0,69.0076,69.0538,68.9337,68.9429,51900.0
2021-08-10 12:00:00,74.68,74.85,74.57,74.82,18996.0,68.9707,69.1277,68.8691,69.1,18996.0
2021-08-10 12:05:00,74.79,74.87,74.79,74.81,11738.0,69.0722,69.1461,69.0722,69.0907,11738.0
2021-08-10 12:10:00,74.79,74.9,74.78,74.87,16874.0,69.0722,69.1738,69.063,69.1461,16874.0
2021-08-10 12:15:00,74.86,74.98,74.82,74.96,9330.0,69.1369,69.2477,69.1,69.2292,9330.0
2021-08-10 12:20:00,74.97,75.25,74.97,75.22,34562.0,69.2385,69.4971,69.2385,69.4694,34562.0
2021-08-10 12:25:00,75.22,75.28,75.03,75.03,34594.0,69.4694,69.5248,69.2939,69.2939,34594.0
2021-08-10 12:30:00,75.02,75.03,74.95,74.97,13708.0,69.2847,69.2939,69.22,69.2385,13708.0
2021-08-10 12:35:00,74.99,75.08,74.99,75.08,8170.0,69.257,69.3401,69.257,69.3401,8170.0
2021-08-10 12:40:00,75.08,75.08,74.86,74.9,22218.0,69.3401,69.3401,69.1369,69.1738,22218.0
2021-08-10 12:45:00,74.89,74.95,74.85,74.91,24344.0,69.1646,69.22,69.1277,69.1831,24344.0
2021-08-10 12:50:00,74.9,74.91,74.79,74.8,7324.0,69.1738,69.1831,69.0722,69.0815,7324.0
2021-08-10 12:55:00,74.83,74.84,74.75,74.78,9420.0,69.1092,69.1184,69.0353,69.063,9420.0
2021-08-10 13:00:00,74.78,74.83,74.75,74.8,12218.0,69.063,69.1092,69.0353,69.0815,12218.0
2021-08-10 13:05:00,74.8,74.95,74.79,74.94,15500.0,69.0815,69.22,69.0722,69.2108,15500.0
2021-08-10 13:10:00,74.92,75.04,74.89,75.03,37540.0,69.1923,69.3031,69.1646,69.2939,37540.0
2021-08-10 13:15:00,75.01,75.08,74.98,75.05,11264.0,69.2754,69.3401,69.2477,69.3124,11264.0
2021-08-10 13:20:00,75.06,75.15,75.0,75.14,14796.0,69.3216,69.4047,69.2662,69.3955,14796.0
2021-08-10 13:25:00,75.14,75.2,75.11,75.11,11410.0,69.3955,69.4509,69.3678,69.3678,11410.0
2021-08-10 13:30:00,75.13,75.23,75.08,75.18,14488.0,69.3863,69.4786,69.3401,69.4324,14488.0
2021-08-10 13:35:00,75.19,75.22,75.08,75.09,37838.0,69.4417,69.4694,69.3401,69.3493,37838.0
2021-08-10 13:40:00,75.1,75.19,75.06,75.06,46244.0,69.3585,69.4417,69.3216,69.3216,46244.0
2021-08-10 13:45:00,75.06,75.13,74.89,75.06,123990.0,69.3216,69.3863,69.1646,69.3216,123990.0
2021-08-10 13:50:00,75.04,75.11,74.96,75.07,45890.0,69.3031,69.3678,69.2292,69.3308,45890.0
2021-08-10 13:55:00,75.04,75.07,74.96,75.06,5776.0,69.3031,69.3308,69.2292,69.3216,5776.0
2021-08-10 14:00:00,75.05,75.08,74.97,74.97,19302.0,69.3124,69.3401,69.2385,69.2385,19302.0
2021-08-10 14:05:00,74.97,75.11,74.94,74.99,37040.0,69.2385,69.3678,69.2108,69.257,37040.0
2021-08-10 14:10:00,74.94,75.03,74.91,74.92,11142.0,69.2108,69.2939,69.1831,69.1923,11142.0
2021-08-10 14:15:00,74.91,74.98,74.86,74.95,19456.0,69.1831,69.2477,69.1369,69.22,19456.0
2021-08-10 14:20:00,74.94,75.04,74.94,75.04,17118.0,69.2108,69.3031,69.2108,69.3031,17118.0
2021-08-10 14:25:00,75.02,75.17,75.01,75.16,11660.0,69.2847,69.4232,69.2754,69.414,11660.0
2021-08-10 14:30:00,75.15,75.28,75.14,75.28,14156.0,69.4047,69.5248,69.3955,69.5248,14156.0
2021-08-10 14:35:00,75.28,75.47,75.26,75.41,34060.0,69.5248,69.7003,69.5063,69.6448,34060.0
2021-08-10 14:40:00,75.41,75.41,75.28,75.28,47398.0,69.6448,69.6448,69.5248,69.5248,47398.0
2021-08-10 14:45:00,75.28,75.31,75.25,75.28,6858.0,69.5248,69.5525,69.4971,69.5248,6858.0
2021-08-10 14:50:00,75.27,75.28,75.23,75.25,6738.0,69.5155,69.5248,69.4786,69.4971,6738.0
2021-08-10 14:55:00,75.27,75.31,75.26,75.3,12900.0,69.5155,69.5525,69.5063,69.5433,12900.0
2021-08-10 15:00:00,75.33,75.36,75.31,75.36,11630.0,69.571,69.5987,69.5525,69.5987,11630.0
2021-08-10 15:05:00,75.33,75.43,75.33,75.43,8804.0,69.571,69.6633,69.571,69.6633,8804.0
2021-08-10 15:10:00,75.4,75.43,75.34,75.38,11348.0,69.6356,69.6633,69.5802,69.6171,11348.0
2021-08-10 15:15:00,75.38,75.45,75.36,75.45,15568.0,69.6171,69.6818,69.5987,69.6818,15568.0
2021-08-10 15:20:00,75.46,75.49,75.45,75.45,20152.0,69.691,69.7187,69.6818,69.6818,20152.0
2021-08-10 15:25:00,75.44,75.51,75.43,75.49,35042.0,69.6726,69.7372,69.6633,69.7187,35042.0
2021-08-10 15:30:00,75.5,75.51,75.44,75.44,32630.0,69.728,69.7372,69.6726,69.6726,32630.0
2021-08-10 15:35:00,75.45,75.45,75.35,75.35,20054.0,69.6818,69.6818,69.5894,69.5894,20054.0
2021-08-10 15:40:00,75.35,75.41,75.31,75.32,32664.0,69.5894,69.6448,69.5525,69.5617,32664.0
2021-08-10 15:45:00,75.32,75.36,75.21,75.25,64062.0,69.5617,69.5987,69.4601,69.4971,64062.0
2021-08-10 15:50:00,75.24,75.32,75.21,75.25,69588.0,69.4878,69.5617,69.4601,69.4971,69588.0
2021-08-10 15:55:00,75.24,75.3,75.12,75.26,185694.0,69.4878,69.5433,69.377,69.5063,185694.0
2021-08-11 09:30:00,75.75,75.75,75.02,75.5,32536.0,69.9589,69.9589,69.2847,69.728,32536.0
2021-08-11 09:35:00,75.42,75.61,75.11,75.24,9602.0,69.6541,69.8296,69.3678,69.4878,9602.0
2021-08-11 09:40:00,75.34,75.39,75.14,75.33,6650.0,69.5802,69.6264,69.3955,69.571,6650.0
2021-08-11 09:45:00,75.31,75.45,75.18,75.36,4432.0,69.5525,69.6818,69.4324,69.5987,4432.0
2021-08-11 09:50:00,75.34,75.34,75.23,75.33,3832.0,69.5802,69.5802,69.4786,69.571,3832.0
2021-08-11 09:55:00,75.29,75.33,75.13,75.29,6754.0,69.534,69.571,69.3863,69.534,6754.0
2021-08-11 10:00:00,75.28,75.33,75.17,75.17,4700.0,69.5248,69.571,69.4232,69.4232,4700.0
2021-08-11 10:05:00,75.19,75.23,74.99,75.01,11906.0,69.4417,69.4786,69.257,69.2754,11906.0
2021-08-11 10:10:00,74.99,75.1,74.91,74.92,7106.0,69.257,69.3585,69.1831,69.1923,7106.0
2021-08-11 10:15:00,74.95,74.97,74.84,74.94,9646.0,69.22,69.2385,69.1184,69.2108,9646.0
2021-08-11 10:20:00,74.98,74.98,74.68,74.8,23924.0,69.2477,69.2477,68.9707,69.0815,23924.0
2021-08-11 10:25:00,74.81,74.83,74.68,74.73,8208.0,69.0907,69.1092,68.9707,69.0168,8208.0
2021-08-11 10:30:00,74.71,74.75,74.58,74.69,10652.0,68.9984,69.0353,68.8783,68.9799,10652.0
2021-08-11 10:35:00,74.62,74.67,74.5,74.62,3952.0,68.9152,68.9614,68.8044,68.9152,3952.0
2021-08-11 10:40:00,74.58,74.86,74.56,74.82,14640.0,68.8783,69.1369,68.8598,69.1,14640.0
2021-08-11 10:45:00,74.8,74.9,74.71,74.84,11302.0,69.0815,69.1738,68.9984,69.1184,11302.0
2021-08-11 10:50:00,74.88,74.94,74.82,74.82,7442.0,69.1554,69.2108,69.1,69.1,7442.0
2021-08-11 10:55:00,74.79,74.85,74.69,74.72,11438.0,69.0722,69.1277,68.9799,69.0076,11438.0
2021-08-11 11:00:00,74.72,74.76,74.57,74.61,28246.0,69.0076,69.0445,68.8691,68.906,28246.0
2021-08-11 11:05:00,74.58,74.58,74.28,74.33,33386.0,68.8783,68.8783,68.6012,68.6474,33386.0
2021-08-11 11:10:00,74.33,74.42,74.14,74.15,36516.0,68.6474,68.7305,68.4719,68.4812,36516.0
2021-08-11 11:15:00,74.14,74.17,73.86,74.05,105188.0,68.4719,68.4996,68.2133,68.3888,105188.0
2021-08-11 11:20:00,74.11,74.29,74.1,74.27,17752.0,68.4442,68.6105,68.435,68.592,17752.0
2021-08-11 11:25:00,74.28,74.32,74.19,74.32,11992.0,68.6012,68.6382,68.5181,68.6382,11992.0
2021-08-11 11:30:00,74.33,74.55,74.31,74.52,12680.0,68.6474,68.8506,68.6289,68.8229,12680.0
2021-08-11 11:35:00,74.51,74.56,74.39,74.43,18100.0,68.8137,68.8598,68.7028,68.7398,18100.0
2021-08-11 11:40:00,74.5,74.57,74.35,74.39,14038.0,68.8044,68.8691,68.6659,68.7028,14038.0
2021-08-11 11:45:00,74.44,74.44,74.24,74.24,9604.0,68.749,68.749,68.5643,68.5643,9604.0
2021-08-11 11:50:00,74.21,74.23,74.09,74.21,34372.0,68.5366,68.5551,68.4258,68.5366,34372.0
2021-08-11 11:55:00,74.21,74.38,74.2,74.33,7766.0,68.5366,68.6936,68.5274,68.6474,7766.0
2021-08-11 12:00:00,74.35,74.65,74.34,74.62,8400.0,68.6659,68.9429,68.6566,68.9152,8400.0
2021-08-11 12:05:00,74.64,74.66,74.54,74.6,9300.0,68.9337,68.9522,68.8414,68.8968,9300.0
2021-08-11 12:10:00,74.55,74.6,74.53,74.59,6798.0,68.8506,68.8968,68.8321,68.8875,6798.0
2021-08-11 12:15:00,74.56,74.61,74.54,74.61,6600.0,68.8598,68.906,68.8414,68.906,6600.0
2021-08-11 12:20:00,74.58,74.63,74.51,74.63,8000.0,68.8783,68.9245,68.8137,68.9245,8000.0
2021-08-11 12:25:00,74.69,74.7,74.61,74.66,5818.0,68.9799,68.9891,68.906,68.9522,5818.0
2021-08-11 12:30:00,74.64,74.75,74.63,74.73,8492.0,68.9337,69.0353,68.9245,69.0168,8492.0
2021-08-11 12:35:00,74.74,74.75,74.7,74.73,6354.0,69.0261,69.0353,68.9891,69.0168,6354.0
2021-08-11 12:40:00,74.75,74.75,74.67,74.69,5000.0,69.0353,69.0353,68.9614,68.9799,5000.0
2021-08-11 12:45:00,74.7,74.76,74.68,74.69,5608.0,68.9891,69.0445,68.9707,68.9799,5608.0
2021-08-11 12:50:00,74.71,74.72,74.63,74.63,6978.0,68.9984,69.0076,68.9245,68.9245,6978.0
2021-08-11 12:55:00,74.66,74.7,74.54,74.56,15100.0,68.9522,68.9891,68.8414,68.8598,15100.0
2021-08-11 13:00:00,74.57,74.77,74.57,74.73,9612.0,68.8691,69.0538,68.8691,69.0168,9612.0
2021-08-11 13:05:00,74.77,74.84,74.75,74.83,5290.0,69.0538,69.1184,69.0353,69.1092,5290.0
2021-08-11 13:10:00,74.83,74.86,74.78,74.85,5522.0,69.1092,69.1369,69.063,69.1277,5522.0
2021-08-11 13:15:00,74.88,74.88,74.78,74.85,6936.0,69.1554,69.1554,69.063,69.1277,6936.0
2021-08-11 13:20:00,74.85,74.97,74.83,74.97,10200.0,69.1277,69.2385,69.1092,69.2385,10200.0
2021-08-11 13:25:00,74.97,74.98,74.94,74.96,9488.0,69.2385,69.2477,69.2108,69.2292,9488.0
2021-08-11 13:30:00,74.97,75.02,74.96,75.0,8992.0,69.2385,69.2847,69.2292,69.2662,8992.0
2021-08-11 13:35:00,75.0,75.01,74.85,74.85,18064.0,69.2662,69.2754,69.1277,69.1277,18064.0
2021-08-11 13:40:00,74.86,75.01,74.86,74.92,21488.0,69.1369,69.2754,69.1369,69.1923,21488.0
2021-08-11 13:45:00,74.94,74.97,74.92,74.97,11292.0,69.2108,69.2385,69.1923,69.2385,11292.0
2021-08-11 13:50:00,74.97,74.99,74.89,74.92,5018.0,69.2385,69.257,69.1646,69.1923,5018.0
2021-08-11 13:55:00,74.89,74.95,74.88,74.9,5296.0,69.1646,69.22,69.1554,69.1738,5296.0
2021-08-11 14:00:00,74.81,74.95,74.81,74.94,4422.0,69.0907,69.22,69.0907,69.2108,4422.0
2021-08-11 14:05:00,74.97,75.06,74.96,74.97,31090.0,69.2385,69.3216,69.2292,69.2385,31090.0
2021-08-11 14:10:00,74.97,75.01,74.95,75.01,5798.0,69.2385,69.2754,69.22,69.2754,5798.0
2021-08-11 14:15:00,75.01,75.03,74.9,74.97,7120.0,69.2754,69.2939,69.1738,69.2385,7120.0
2021-08-11 14:20:00,74.92,75.01,74.91,74.95,4900.0,69.1923,69.2754,69.1831,69.22,4900.0
2021-08-11 14:25:00,74.95,74.95,74.88,74.95,12442.0,69.22,69.22,69.1554,69.22,12442.0
2021-08-11 14:30:00,74.96,75.06,74.95,75.02,4632.0,69.2292,69.3216,69.22,69.2847,4632.0
2021-08-11 14:35:00,74.97,75.04,74.95,74.99,4500.0,69.2385,69.3031,69.22,69.257,4500.0
2021-08-11 14:40:00,74.97,75.06,74.97,75.02,8722.0,69.2385,69.3216,69.2385,69.2847,8722.0
2021-08-11 14:45:00,75.01,75.03,74.96,75.01,6800.0,69.2754,69.2939,69.2292,69.2754,6800.0
2021-08-11 14:50:00,74.99,75.03,74.98,75.0,6054.0,69.257,69.2939,69.2477,69.2662,6054.0
2021-08-11 14:55:00,74.98,75.08,74.98,75.06,13248.0,69.2477,69.3401,69.2477,69.3216,13248.0
2021-08-11 15:00:00,75.06,75.08,75.01,75.06,5120.0,69.3216,69.3401,69.2754,69.3216,5120.0
2021-08-11 15:05:00,75.09,75.11,75.04,75.11,10550.0,69.3493,69.3678,69.3031,69.3678,10550.0
2021-08-11 15:10:00,75.1,75.16,75.07,75.08,14598.0,69.3585,69.414,69.3308,69.3401,14598.0
2021-08-11 15:15:00,75.06,75.08,75.01,75.08,12692.0,69.3216,69.3401,69.2754,69.3401,12692.0
2021-08-11 15:20:00,75.08,75.11,75.04,75.09,8402.0,69.3401,69.3678,69.3031,69.3493,8402.0
2021-08-11 15:25:00,75.1,75.11,75.06,75.11,15128.0,69.3585,69.3678,69.3216,69.3678,15128.0
2021-08-11 15:30:00,75.11,75.2,75.09,75.18,12392.0,69.3678,69.4509,69.3493,69.4324,12392.0
2021-08-11 15:35:00,75.14,75.17,75.11,75.13,30024.0,69.3955,69.4232,69.3678,69.3863,30024.0
2021-08-11 15:40:00,75.13,75.2,75.1,75.17,50918.0,69.3863,69.4509,69.3585,69.4232,50918.0
2021-08-11 15:45:00,75.19,75.31,75.17,75.3,31028.0,69.4417,69.5525,69.4232,69.5433,31028.0
2021-08-11 15:50:00,75.25,75.31,75.22,75.24,46922.0,69.4971,69.5525,69.4694,69.4878,46922.0
2021-08-11 15:55:00,75.24,75.35,75.22,75.24,131150.0,69.4878,69.5894,69.4694,69.4878,131150.0
2021-08-12 09:30:00,74.9,75.0,74.01,74.13,72454.0,69.1738,69.2662,68.3519,68.4627,72454.0
2021-08-12 09:35:00,74.13,74.16,73.8,74.08,29404.0,68.4627,68.4904,68.1579,68.4165,29404.0
2021-08-12 09:40:00,74.02,74.3,73.51,74.17,127286.0,68.3611,68.6197,67.8901,68.4996,127286.0
2021-08-12 09:45:00,74.17,74.59,74.01,74.04,138400.0,68.4996,68.8875,68.3519,68.3796,138400.0
2021-08-12 09:50:00,74.02,74.13,73.58,73.58,93826.0,68.3611,68.4627,67.9548,67.9548,93826.0
2021-08-12 09:55:00,73.58,74.1,73.58,73.89,116468.0,67.9548,68.435,67.9548,68.2411,116468.0
2021-08-12 10:00:00,73.94,74.01,73.63,73.88,78668.0,68.2872,68.3519,68.0009,68.2318,78668.0
2021-08-12 10:05:00,73.83,74.06,73.78,73.99,75730.0,68.1856,68.3981,68.1395,68.3334,75730.0
2021-08-12 10:10:00,74.02,74.58,73.94,74.53,182270.0,68.3611,68.8783,68.2872,68.8321,182270.0
2021-08-12 10:15:00,74.5,74.58,74.26,74.47,124534.0,68.8044,68.8783,68.5828,68.7767,124534.0
2021-08-12 10:20:00,74.52,74.88,74.33,74.72,90508.0,68.8229,69.1554,68.6474,69.0076,90508.0
2021-08-12 10:25:00,74.73,75.08,74.72,75.01,55884.0,69.0168,69.3401,69.0076,69.2754,55884.0
2021-08-12 10:30:00,75.04,75.1,74.86,75.07,37610.0,69.3031,69.3585,69.1369,69.3308,37610.0
2021-08-12 10:35:00,75.14,75.38,75.08,75.27,66280.0,69.3955,69.6171,69.3401,69.5155,66280.0
2021-08-12 10:40:00,75.27,75.4,75.1,75.13,63898.0,69.5155,69.6356,69.3585,69.3863,63898.0
2021-08-12 10:45:00,75.1,75.4,75.01,75.39,47844.0,69.3585,69.6356,69.2754,69.6264,47844.0
2021-08-12 10:50:00,75.39,75.49,75.27,75.33,91288.0,69.6264,69.7187,69.5155,69.571,91288.0
2021-08-12 10:55:00,75.35,75.39,75.29,75.36,38202.0,69.5894,69.6264,69.534,69.5987,38202.0
2021-08-12 11:00:00,75.36,75.36,75.09,75.1,66366.0,69.5987,69.5987,69.3493,69.3585,66366.0
2021-08-12 11:05:00,75.1,75.13,74.83,74.89,96812.0,69.3585,69.3863,69.1092,69.1646,96812.0
2021-08-12 11:10:00,74.9,74.93,74.78,74.89,68050.0,69.1738,69.2015,69.063,69.1646,68050.0
2021-08-12 11:15:00,74.88,75.03,74.86,74.97,71576.0,69.1554,69.2939,69.1369,69.2385,71576.0
2021-08-12 11:20:00,74.99,75.17,74.96,75.08,59968.0,69.257,69.4232,69.2292,69.3401,59968.0
2021-08-12 11:25:00,75.08,75.19,75.03,75.18,50128.0,69.3401,69.4417,69.2939,69.4324,50128.0
2021-08-12 11:30:00,75.17,75.38,75.16,75.33,63314.0,69.4232,69.6171,69.414,69.571,63314.0
2021-08-12 11:35:00,75.33,75.67,75.33,75.6,77472.0,69.571,69.885,69.571,69.8203,77472.0
2021-08-12 11:40:00,75.54,75.74,75.53,75.73,46832.0,69.7649,69.9496,69.7557,69.9404,46832.0
2021-08-12 11:45:00,75.73,75.78,75.68,75.74,34086.0,69.9404,69.9866,69.8942,69.9496,34086.0
2021-08-12 11:50:00,75.76,75.89,75.73,75.8,56002.0,69.9681,70.0881,69.9404,70.005,56002.0
2021-08-12 11:55:00,75.77,75.79,75.69,75.69,54726.0,69.9773,69.9958,69.9034,69.9034,54726.0
2021-08-12 12:00:00,75.69,75.73,75.58,75.58,42504.0,69.9034,69.9404,69.8018,69.8018,42504.0
2021-08-12 12:05:00,75.55,75.7,75.5,75.69,42248.0,69.7741,69.9127,69.728,69.9034,42248.0
2021-08-12 12:10:00,75.66,75.77,75.66,75.77,24100.0,69.8757,69.9773,69.8757,69.9773,24100.0
2021-08-12 12:15:00,75.82,75.83,75.67,75.78,27928.0,70.0235,70.0327,69.885,69.9866,27928.0
2021-08-12 12:20:00,75.8,75.8,75.67,75.71,29684.0,70.005,70.005,69.885,69.9219,29684.0
2021-08-12 12:25:00,75.72,75.76,75.64,75.67,35604.0,69.9311,69.9681,69.8573,69.885,35604.0
2021-08-12 12:30:00,75.67,75.72,75.61,75.68,20172.0,69.885,69.9311,69.8296,69.8942,20172.0
2021-08-12 12:35:00,75.69,75.76,75.67,75.69,37206.0,69.9034,69.9681,69.885,69.9034,37206.0
2021-08-12 12:40:00,75.69,75.7,75.62,75.64,25094.0,69.9034,69.9127,69.8388,69.8573,25094.0
2021-08-12 12:45:00,75.64,75.73,75.63,75.72,31322.0,69.8573,69.9404,69.848,69.9311,31322.0
2021-08-12 12:50:00,75.73,75.8,75.7,75.75,29714.0,69.9404,70.005,69.9127,69.9589,29714.0
2021-08-12 12:55:00,75.74,75.75,75.64,75.64,32044.0,69.9496,69.9589,69.8573,69.8573,32044.0
2021-08-12 13:00:00,75.64,75.72,75.56,75.64,37466.0,69.8573,69.9311,69.7834,69.8573,37466.0
2021-08-12 13:05:00,75.67,75.7,75.6,75.68,47246.0,69.885,69.9127,69.8203,69.8942,47246.0
2021-08-12 13:10:00,75.69,75.76,75.64,75.64,29574.0,69.9034,69.9681,69.8573,69.8573,29574.0
2021-08-12 13:15:00,75.65,75.7,75.61,75.67,23958.0,69.8665,69.9127,69.8296,69.885,23958.0
2021-08-12 13:20:00,75.68,75.7,75.65,75.66,23618.0,69.8942,69.9127,69.8665,69.8757,23618.0
2021-08-12 13:25:00,75.66,75.75,75.57,75.6,44718.0,69.8757,69.9589,69.7926,69.8203,44718.0
2021-08-12 13:30:00,75.61,75.64,75.58,75.6,32684.0,69.8296,69.8573,69.8018,69.8203,32684.0
2021-08-12 13:35:00,75.58,75.67,75.55,75.58,61186.0,69.8018,69.885,69.7741,69.8018,61186.0
2021-08-12 13:40:00,75.58,75.65,75.54,75.58,33934.0,69.8018,69.8665,69.7649,69.8018,33934.0
2021-08-12 13:45:00,75.6,75.6,75.46,75.48,40810.0,69.8203,69.8203,69.691,69.7095,40810.0
2021-08-12 13:50:00,75.47,75.52,75.39,75.46,38960.0,69.7003,69.7464,69.6264,69.691,38960.0
2021-08-12 13:55:00,75.47,75.53,75.45,75.45,32364.0,69.7003,69.7557,69.6818,69.6818,32364.0
2021-08-12 14:00:00,75.46,75.55,75.42,75.48,22636.0,69.691,69.7741,69.6541,69.7095,22636.0
2021-08-12 14:05:00,75.5,75.55,75.42,75.46,43232.0,69.728,69.7741,69.6541,69.691,43232.0
2021-08-12 14:10:00,75.48,75.58,75.43,75.58,29100.0,69.7095,69.8018,69.6633,69.8018,29100.0
2021-08-12 14:15:00,75.57,75.64,75.42,75.44,49376.0,69.7926,69.8573,69.6541,69.6726,49376.0
2021-08-12 14:20:00,75.43,75.52,75.42,75.5,44748.0,69.6633,69.7464,69.6541,69.728,44748.0
2021-08-12 14:25:00,75.48,75.5,75.41,75.46,29950.0,69.7095,69.728,69.6448,69.691,29950.0
2021-08-12 14:30:00,75.46,75.58,75.45,75.54,44456.0,69.691,69.8018,69.6818,69.7649,44456.0
2021-08-12 14:35:00,75.54,75.64,75.54,75.58,44702.0,69.7649,69.8573,69.7649,69.8018,44702.0
2021-08-12 14:40:00,75.58,75.66,75.56,75.64,45842.0,69.8018,69.8757,69.7834,69.8573,45842.0
2021-08-12 14:45:00,75.6,75.69,75.6,75.63,37020.0,69.8203,69.9034,69.8203,69.848,37020.0
2021-08-12 14:50:00,75.63,75.63,75.44,75.53,66792.0,69.848,69.848,69.6726,69.7557,66792.0
2021-08-12 14:55:00,75.53,75.64,75.53,75.57,38912.0,69.7557,69.8573,69.7557,69.7926,38912.0
2021-08-12 15:00:00,75.58,75.65,75.51,75.62,39264.0,69.8018,69.8665,69.7372,69.8388,39264.0
2021-08-12 15:05:00,75.63,75.67,75.57,75.6,47788.0,69.848,69.885,69.7926,69.8203,47788.0
2021-08-12 15:10:00,75.6,75.7,75.6,75.64,52804.0,69.8203,69.9127,69.8203,69.8573,52804.0
2021-08-12 15:15:00,75.66,75.67,75.57,75.59,52844.0,69.8757,69.885,69.7926,69.8111,52844.0
2021-08-12 15:20:00,75.6,75.64,75.58,75.6,50330.0,69.8203,69.8573,69.8018,69.8203,50330.0
2021-08-12 15:25:00,75.61,75.72,75.6,75.67,57586.0,69.8296,69.9311,69.8203,69.885,57586.0
2021-08-12 15:30:00,75.67,75.8,75.65,75.76,73970.0,69.885,70.005,69.8665,69.9681,73970.0
2021-08-12 15:35:00,75.78,75.84,75.71,75.83,64398.0,69.9866,70.042,69.9219,70.0327,64398.0
2021-08-12 15:40:00,75.83,75.87,75.8,75.83,91064.0,70.0327,70.0697,70.005,70.0327,91064.0
2021-08-12 15:45:00,75.84,75.95,75.75,75.78,140980.0,70.042,70.1436,69.9589,69.9866,140980.0
2021-08-12 15:50:00,75.78,75.79,75.64,75.7,203428.0,69.9866,69.9958,69.8573,69.9127,203428.0
2021-08-12 15:55:00,75.7,75.72,75.5,75.57,318400.0,69.9127,69.9311,69.728,69.7926,318400.0
2021-08-13 09:30:00,75.35,75.49,74.99,75.49,47554.0,69.5894,69.7187,69.257,69.7187,47554.0
2021-08-13 09:35:00,75.61,75.63,75.17,75.27,10224.0,69.8296,69.848,69.4232,69.5155,10224.0
2021-08-13 09:40:00,75.33,75.41,75.18,75.23,31006.0,69.571,69.6448,69.4324,69.4786,31006.0
2021-08-13 09:45:00,75.24,75.49,75.24,75.39,18206.0,69.4878,69.7187,69.4878,69.6264,18206.0
2021-08-13 09:50:00,75.36,75.36,75.26,75.32,10218.0,69.5987,69.5987,69.5063,69.5617,10218.0
2021-08-13 09:55:00,75.38,75.39,75.18,75.18,12618.0,69.6171,69.6264,69.4324,69.4324,12618.0
2021-08-13 10:00:00,75.24,75.38,75.1,75.38,10754.0,69.4878,69.6171,69.3585,69.6171,10754.0
2021-08-13 10:05:00,75.39,75.39,75.31,75.36,4516.0,69.6264,69.6264,69.5525,69.5987,4516.0
2021-08-13 10:10:00,75.41,75.66,75.41,75.45,26620.0,69.6448,69.8757,69.6448,69.6818,26620.0
2021-08-13 10:15:00,75.39,75.84,75.36,75.77,12662.0,69.6264,70.042,69.5987,69.9773,12662.0
2021-08-13 10:20:00,75.83,76.0,75.77,75.89,13266.0,70.0327,70.1897,69.9773,70.0881,13266.0
2021-08-13 10:25:00,75.83,75.9,75.8,75.82,8216.0,70.0327,70.0974,70.005,70.0235,8216.0
2021-08-13 10:30:00,75.87,75.88,75.72,75.82,12802.0,70.0697,70.0789,69.9311,70.0235,12802.0
2021-08-13 10:35:00,75.86,75.95,75.83,75.89,5462.0,70.0604,70.1436,70.0327,70.0881,5462.0
2021-08-13 10:40:00,75.89,75.92,75.78,75.81,5752.0,70.0881,70.1159,69.9866,70.0143,5752.0
2021-08-13 10:45:00,75.85,76.02,75.82,76.02,13076.0,70.0512,70.2082,70.0235,70.2082,13076.0
2021-08-13 10:50:00,76.01,76.03,75.81,75.83,12574.0,70.199,70.2174,70.0143,70.0327,12574.0
2021-08-13 10:55:00,75.82,75.86,75.73,75.77,46254.0,70.0235,70.0604,69.9404,69.9773,46254.0
2021-08-13 11:00:00,75.79,75.87,75.78,75.82,25576.0,69.9958,70.0697,69.9866,70.0235,25576.0
2021-08-13 11:05:00,75.81,75.81,75.58,75.61,14080.0,70.0143,70.0143,69.8018,69.8296,14080.0
2021-08-13 11:10:00,75.64,75.66,75.6,75.61,15208.0,69.8573,69.8757,69.8203,69.8296,15208.0
2021-08-13 11:15:00,75.61,75.67,75.6,75.64,8996.0,69.8296,69.885,69.8203,69.8573,8996.0
2021-08-13 11:20:00,75.63,75.71,75.62,75.69,13014.0,69.848,69.9219,69.8388,69.9034,13014.0
2021-08-13 11:25:00,75.66,75.66,75.55,75.59,8622.0,69.8757,69.8757,69.7741,69.8111,8622.0
2021-08-13 11:30:00,75.58,75.69,75.56,75.63,12264.0,69.8018,69.9034,69.7834,69.848,12264.0
2021-08-13 11:35:00,75.61,75.62,75.54,75.54,11082.0,69.8296,69.8388,69.7649,69.7649,11082.0
2021-08-13 11:40:00,75.54,75.62,75.53,75.6,5436.0,69.7649,69.8388,69.7557,69.8203,5436.0
2021-08-13 11:45:00,75.57,75.65,75.56,75.65,5668.0,69.7926,69.8665,69.7834,69.8665,5668.0
2021-08-13 11:50:00,75.66,75.75,75.63,75.73,9688.0,69.8757,69.9589,69.848,69.9404,9688.0
2021-08-13 11:55:00,75.7,75.72,75.67,75.69,2416.0,69.9127,69.9311,69.885,69.9034,2416.0
2021-08-13 12:00:00,75.71,75.8,75.68,75.77,13240.0,69.9219,70.005,69.8942,69.9773,13240.0
2021-08-13 12:05:00,75.77,75.78,75.74,75.77,3650.0,69.9773,69.9866,69.9496,69.9773,3650.0
2021-08-13 12:10:00,75.74,75.78,75.7,75.76,5924.0,69.9496,69.9866,69.9127,69.9681,5924.0
2021-08-13 12:15:00,75.76,75.82,75.64,75.64,14906.0,69.9681,70.0235,69.8573,69.8573,14906.0
2021-08-13 12:20:00,75.64,75.66,75.54,75.54,14486.0,69.8573,69.8757,69.7649,69.7649,14486.0
2021-08-13 12:25:00,75.53,75.66,75.48,75.66,16802.0,69.7557,69.8757,69.7095,69.8757,16802.0
2021-08-13 12:30:00,75.7,75.7,75.64,75.67,4464.0,69.9127,69.9127,69.8573,69.885,4464.0
2021-08-13 12:35:00,75.68,75.69,75.61,75.61,3832.0,69.8942,69.9034,69.8296,69.8296,3832.0
2021-08-13 12:40:00,75.67,75.69,75.6,75.61,10400.0,69.885,69.9034,69.8203,69.8296,10400.0
2021-08-13 12:45:00,75.6,75.61,75.55,75.57,4850.0,69.8203,69.8296,69.7741,69.7926,4850.0
2021-08-13 12:50:00,75.56,75.59,75.55,75.57,5398.0,69.7834,69.8111,69.7741,69.7926,5398.0
2021-08-13 12:55:00,75.58,75.7,75.58,75.69,14880.0,69.8018,69.9127,69.8018,69.9034,14880.0
2021-08-13 13:00:00,75.69,75.75,75.67,75.73,16420.0,69.9034,69.9589,69.885,69.9404,16420.0
2021-08-13 13:05:00,75.75,75.75,75.69,75.73,5630.0,69.9589,69.9589,69.9034,69.9404,5630.0
2021-08-13 13:10:00,75.77,75.81,75.76,75.8,9918.0,69.9773,70.0143,69.9681,70.005,9918.0
2021-08-13 13:15:00,75.8,75.8,75.71,75.74,26492.0,70.005,70.005,69.9219,69.9496,26492.0
2021-08-13 13:20:00,75.72,75.73,75.65,75.67,5504.0,69.9311,69.9404,69.8665,69.885,5504.0
2021-08-13 13:25:00,75.65,75.66,75.59,75.61,3538.0,69.8665,69.8757,69.8111,69.8296,3538.0
2021-08-13 13:30:00,75.64,75.65,75.58,75.61,7200.0,69.8573,69.8665,69.8018,69.8296,7200.0
2021-08-13 13:35:00,75.58,75.61,75.57,75.58,6080.0,69.8018,69.8296,69.7926,69.8018,6080.0
2021-08-13 13:40:00,75.59,75.63,75.59,75.61,14406.0,69.8111,69.848,69.8111,69.8296,14406.0
2021-08-13 13:45:00,75.6,75.6,75.54,75.55,13208.0,69.8203,69.8203,69.7649,69.7741,13208.0
2021-08-13 13:50:00,75.55,75.55,75.52,75.54,4528.0,69.7741,69.7741,69.7464,69.7649,4528.0
2021-08-13 13:55:00,75.55,75.58,75.55,75.56,4910.0,69.7741,69.8018,69.7741,69.7834,4910.0
2021-08-13 14:00:00,75.57,75.58,75.53,75.56,9244.0,69.7926,69.8018,69.7557,69.7834,9244.0
2021-08-13 14:05:00,75.56,75.56,75.43,75.45,3416.0,69.7834,69.7834,69.6633,69.6818,3416.0
2021-08-13 14:10:00,75.45,75.48,75.4,75.42,8280.0,69.6818,69.7095,69.6356,69.6541,8280.0
2021-08-13 14:15:00,75.39,75.46,75.39,75.46,13150.0,69.6264,69.691,69.6264,69.691,13150.0
2021-08-13 14:20:00,75.45,75.45,75.37,75.41,6630.0,69.6818,69.6818,69.6079,69.6448,6630.0
2021-08-13 14:25:00,75.39,75.42,75.36,75.39,12638.0,69.6264,69.6541,69.5987,69.6264,12638.0
2021-08-13 14:30:00,75.4,75.41,75.35,75.39,21532.0,69.6356,69.6448,69.5894,69.6264,21532.0
2021-08-13 14:35:00,75.37,75.44,75.37,75.42,14988.0,69.6079,69.6726,69.6079,69.6541,14988.0
2021-08-13 14:40:00,75.44,75.45,75.38,75.39,13776.0,69.6726,69.6818,69.6171,69.6264,13776.0
2021-08-13 14:45:00,75.41,75.58,75.41,75.57,16290.0,69.6448,69.8018,69.6448,69.7926,16290.0
2021-08-13 14:50:00,75.58,75.63,75.55,75.58,10806.0,69.8018,69.848,69.7741,69.8018,10806.0
2021-08-13 14:55:00,75.56,75.57,75.5,75.51,8890.0,69.7834,69.7926,69.728,69.7372,8890.0
2021-08-13 15:00:00,75.52,75.54,75.5,75.51,8592.0,69.7464,69.7649,69.728,69.7372,8592.0
2021-08-13 15:05:00,75.51,75.52,75.47,75.49,8380.0,69.7372,69.7464,69.7003,69.7187,8380.0
2021-08-13 15:10:00,75.48,75.6,75.48,75.58,14674.0,69.7095,69.8203,69.7095,69.8018,14674.0
2021-08-13 15:15:00,75.6,75.64,75.6,75.61,7800.0,69.8203,69.8573,69.8203,69.8296,7800.0
2021-08-13 15:20:00,75.61,75.61,75.57,75.58,12278.0,69.8296,69.8296,69.7926,69.8018,12278.0
2021-08-13 15:25:00,75.59,75.62,75.54,75.6,12408.0,69.8111,69.8388,69.7649,69.8203,12408.0
2021-08-13 15:30:00,75.58,75.6,75.49,75.59,26204.0,69.8018,69.8203,69.7187,69.8111,26204.0
2021-08-13 15:35:00,75.63,75.76,75.63,75.73,15542.0,69.848,69.9681,69.848,69.9404,15542.0
2021-08-13 15:40:00,75.73,75.73,75.64,75.64,20950.0,69.9404,69.9404,69.8573,69.8573,20950.0
2021-08-13 15:45:00,75.64,75.67,75.63,75.65,20612.0,69.8573,69.885,69.848,69.8665,20612.0
2021-08-13 15:50:00,75.64,75.66,75.53,75.57,38168.0,69.8573,69.8757,69.7557,69.7926,38168.0
2021-08-13 15:55:00,75.58,75.85,75.54,75.83,205974.0,69.8018,70.0512,69.7649,70.0327,205974.0
2021-08-16 09:30:00,75.75,75.78,75.29,75.5,65910.0,69.9589,69.9866,69.534,69.728,65910.0
2021-08-16 09:35:00,75.5,75.6,75.39,75.55,34848.0,69.728,69.8203,69.6264,69.7741,34848.0
2021-08-16 09:40:00,75.55,75.77,75.47,75.77,64602.0,69.7741,69.9773,69.7003,69.9773,64602.0
2021-08-16 09:45:00,75.8,75.92,75.76,75.82,16478.0,70.005,70.1159,69.9681,70.0235,16478.0
2021-08-16 09:50:00,75.81,75.93,75.71,75.8,21808.0,70.0143,70.1251,69.9219,70.005,21808.0
2021-08-16 09:55:00,75.78,75.94,75.71,75.73,67442.0,69.9866,70.1343,69.9219,69.9404,67442.0
2021-08-16 10:00:00,75.67,76.0,75.54,75.99,51692.0,69.885,70.1897,69.7649,70.1805,51692.0
2021-08-16 10:05:00,76.0,76.04,75.89,76.0,40148.0,70.1897,70.2267,70.0881,70.1897,40148.0
2021-08-16 10:10:00,75.99,76.28,75.98,76.14,39086.0,70.1805,70.4483,70.1713,70.319,39086.0
2021-08-16 10:15:00,76.13,76.14,75.66,75.67,42994.0,70.3098,70.319,69.8757,69.885,42994.0
2021-08-16 10:20:00,75.68,76.0,75.67,75.99,63846.0,69.8942,70.1897,69.885,70.1805,63846.0
2021-08-16 10:25:00,75.97,76.01,75.78,75.99,63142.0,70.162,70.199,69.9866,70.1805,63142.0
2021-08-16 10:30:00,75.92,76.08,75.76,75.92,19646.0,70.1159,70.2636,69.9681,70.1159,19646.0
2021-08-16 10:35:00,75.92,76.1,75.92,76.01,20636.0,70.1159,70.2821,70.1159,70.199,20636.0
2021-08-16 10:40:00,76.02,76.07,75.92,75.97,16880.0,70.2082,70.2544,70.1159,70.162,16880.0
2021-08-16 10:45:00,76.0,76.06,75.93,76.06,15844.0,70.1897,70.2452,70.1251,70.2452,15844.0
2021-08-16 10:50:00,76.03,76.05,75.84,75.99,18578.0,70.2174,70.2359,70.042,70.1805,18578.0
2021-08-16 10:55:00,75.96,75.97,75.74,75.8,21334.0,70.1528,70.162,69.9496,70.005,21334.0
2021-08-16 11:00:00,75.8,76.0,75.79,75.83,34262.0,70.005,70.1897,69.9958,70.0327,34262.0
2021-08-16 11:05:00,75.83,75.91,75.73,75.88,48774.0,70.0327,70.1066,69.9404,70.0789,48774.0
2021-08-16 11:10:00,75.86,75.86,75.76,75.86,22664.0,70.0604,70.0604,69.9681,70.0604,22664.0
2021-08-16 11:15:00,75.87,76.04,75.86,75.93,17064.0,70.0697,70.2267,70.0604,70.1251,17064.0
2021-08-16 11:20:00,75.96,76.02,75.92,75.99,22214.0,70.1528,70.2082,70.1159,70.1805,22214.0
2021-08-16 11:25:00,75.99,76.01,75.9,75.91,17600.0,70.1805,70.199,70.0974,70.1066,17600.0
2021-08-16 11:30:00,75.88,75.93,75.86,75.89,13800.0,70.0789,70.1251,70.0604,70.0881,13800.0
2021-08-16 11:35:00,75.89,75.97,75.78,75.82,21616.0,70.0881,70.162,69.9866,70.0235,21616.0
2021-08-16 11:40:00,75.82,75.92,75.79,75.79,11200.0,70.0235,70.1159,69.9958,69.9958,11200.0
2021-08-16 11:45:00,75.81,75.84,75.79,75.82,10822.0,70.0143,70.042,69.9958,70.0235,10822.0
2021-08-16 11:50:00,75.81,75.81,75.61,75.61,11162.0,70.0143,70.0143,69.8296,69.8296,11162.0
2021-08-16 11:55:00,75.61,75.62,75.51,75.51,8400.0,69.8296,69.8388,69.7372,69.7372,8400.0
2021-08-16 12:00:00,75.52,75.53,75.33,75.38,18692.0,69.7464,69.7557,69.571,69.6171,18692.0
2021-08-16 12:05:00,75.38,75.39,75.28,75.31,7964.0,69.6171,69.6264,69.5248,69.5525,7964.0
2021-08-16 12:10:00,75.3,75.33,75.22,75.24,13000.0,69.5433,69.571,69.4694,69.4878,13000.0
2021-08-16 12:15:00,75.26,75.37,75.26,75.33,9718.0,69.5063,69.6079,69.5063,69.571,9718.0
2021-08-16 12:20:00,75.29,75.35,75.22,75.27,12502.0,69.534,69.5894,69.4694,69.5155,12502.0
2021-08-16 12:25:00,75.27,75.28,75.16,75.16,7932.0,69.5155,69.5248,69.414,69.414,7932.0
2021-08-16 12:30:00,75.13,75.17,75.1,75.17,11542.0,69.3863,69.4232,69.3585,69.4232,11542.0
2021-08-16 12:35:00,75.17,75.21,75.17,75.18,3600.0,69.4232,69.4601,69.4232,69.4324,3600.0
2021-08-16 12:40:00,75.2,75.25,75.19,75.19,4600.0,69.4509,69.4971,69.4417,69.4417,4600.0
2021-08-16 12:45:00,75.19,75.25,75.19,75.22,7200.0,69.4417,69.4971,69.4417,69.4694,7200.0
2021-08-16 12:50:00,75.2,75.27,75.2,75.24,39272.0,69.4509,69.5155,69.4509,69.4878,39272.0
2021-08-16 12:55:00,75.27,75.33,75.25,75.26,5696.0,69.5155,69.571,69.4971,69.5063,5696.0
2021-08-16 13:00:00,75.28,75.33,75.26,75.33,3000.0,69.5248,69.571,69.5063,69.571,3000.0
2021-08-16 13:05:00,75.35,75.35,75.29,75.3,33048.0,69.5894,69.5894,69.534,69.5433,33048.0
2021-08-16 13:10:00,75.29,75.29,75.22,75.24,3400.0,69.534,69.534,69.4694,69.4878,3400.0
2021-08-16 13:15:00,75.22,75.28,75.22,75.28,8004.0,69.4694,69.5248,69.4694,69.5248,8004.0
2021-08-16 13:20:00,75.29,75.4,75.29,75.39,6008.0,69.534,69.6356,69.534,69.6264,6008.0
2021-08-16 13:25:00,75.36,75.42,75.36,75.38,5558.0,69.5987,69.6541,69.5987,69.6171,5558.0
2021-08-16 13:30:00,75.39,75.5,75.38,75.5,11276.0,69.6264,69.728,69.6171,69.728,11276.0
2021-08-16 13:35:00,75.49,75.52,75.42,75.44,3682.0,69.7187,69.7464,69.6541,69.6726,3682.0
2021-08-16 13:40:00,75.47,75.52,75.42,75.42,11484.0,69.7003,69.7464,69.6541,69.6541,11484.0
2021-08-16 13:45:00,75.44,75.48,75.4,75.46,12422.0,69.6726,69.7095,69.6356,69.691,12422.0
2021-08-16 13:50:00,75.45,75.5,75.42,75.5,13000.0,69.6818,69.728,69.6541,69.728,13000.0
2021-08-16 13:55:00,75.44,75.47,75.42,75.42,8200.0,69.6726,69.7003,69.6541,69.6541,8200.0
2021-08-16 14:00:00,75.44,75.45,75.41,75.44,19342.0,69.6726,69.6818,69.6448,69.6726,19342.0
2021-08-16 14:05:00,75.45,75.49,75.43,75.48,5800.0,69.6818,69.7187,69.6633,69.7095,5800.0
2021-08-16 14:10:00,75.47,75.47,75.41,75.42,8940.0,69.7003,69.7003,69.6448,69.6541,8940.0
2021-08-16 14:15:00,75.42,75.45,75.36,75.38,4200.0,69.6541,69.6818,69.5987,69.6171,4200.0
2021-08-16 14:20:00,75.33,75.33,75.25,75.25,3956.0,69.571,69.571,69.4971,69.4971,3956.0
2021-08-16 14:25:00,75.24,75.24,75.14,75.17,10530.0,69.4878,69.4878,69.3955,69.4232,10530.0
2021-08-16 14:30:00,75.19,75.21,75.14,75.17,6920.0,69.4417,69.4601,69.3955,69.4232,6920.0
2021-08-16 14:35:00,75.19,75.19,75.14,75.16,6030.0,69.4417,69.4417,69.3955,69.414,6030.0
2021-08-16 14:40:00,75.16,75.17,75.11,75.12,16862.0,69.414,69.4232,69.3678,69.377,16862.0
2021-08-16 14:45:00,75.11,75.24,75.11,75.24,3942.0,69.3678,69.4878,69.3678,69.4878,3942.0
2021-08-16 14:50:00,75.24,75.29,75.23,75.23,6616.0,69.4878,69.534,69.4786,69.4786,6616.0
2021-08-16 14:55:00,75.18,75.2,75.13,75.13,7000.0,69.4324,69.4509,69.3863,69.3863,7000.0
2021-08-16 15:00:00,75.13,75.2,75.09,75.19,24600.0,69.3863,69.4509,69.3493,69.4417,24600.0
2021-08-16 15:05:00,75.2,75.22,75.11,75.13,7484.0,69.4509,69.4694,69.3678,69.3863,7484.0
2021-08-16 15:10:00,75.14,75.21,75.13,75.19,6910.0,69.3955,69.4601,69.3863,69.4417,6910.0
2021-08-16 15:15:00,75.18,75.18,75.08,75.11,16522.0,69.4324,69.4324,69.3401,69.3678,16522.0
2021-08-16 15:20:00,75.12,75.16,75.06,75.15,25460.0,69.377,69.414,69.3216,69.4047,25460.0
2021-08-16 15:25:00,75.14,75.14,75.07,75.08,15744.0,69.3955,69.3955,69.3308,69.3401,15744.0
2021-08-16 15:30:00,75.09,75.13,75.05,75.13,25854.0,69.3493,69.3863,69.3124,69.3863,25854.0
2021-08-16 15:35:00,75.13,75.13,75.03,75.04,17618.0,69.3863,69.3863,69.2939,69.3031,17618.0
2021-08-16 15:40:00,75.05,75.06,74.95,75.05,17290.0,69.3124,69.3216,69.22,69.3124,17290.0
2021-08-16 15:45:00,75.03,75.03,74.97,74.97,14412.0,69.2939,69.2939,69.2385,69.2385,14412.0
2021-08-16 15:50:00,74.97,75.12,74.97,75.1,30116.0,69.2385,69.377,69.2385,69.3585,30116.0
2021-08-16 15:55:00,75.08,75.25,75.06,75.2,126364.0,69.3401,69.4971,69.3216,69.4509,126364.0
2021-08-17 09:30:00,74.19,74.25,73.75,74.09,94718.0,68.5181,68.5735,68.1118,68.4258,94718.0
2021-08-17 09:35:00,74.13,74.14,73.79,74.14,32018.0,68.4627,68.4719,68.1487,68.4719,32018.0
2021-08-17 09:40:00,74.13,74.2,73.85,74.19,14444.0,68.4627,68.5274,68.2041,68.5181,14444.0
2021-08-17 09:45:00,74.17,74.17,73.86,73.92,25604.0,68.4996,68.4996,68.2133,68.2688,25604.0
2021-08-17 09:50:00,73.89,73.95,73.58,73.58,52104.0,68.2411,68.2965,67.9548,67.9548,52104.0
2021-08-17 09:55:00,73.58,73.58,73.36,73.5,26628.0,67.9548,67.9548,67.7516,67.8809,26628.0
2021-08-17 10:00:00,73.46,73.76,73.21,73.52,34296.0,67.8439,68.121,67.613,67.8993,34296.0
2021-08-17 10:05:00,73.5,73.51,73.3,73.34,33840.0,67.8809,67.8901,67.6962,67.7331,33840.0
2021-08-17 10:10:00,73.29,73.5,73.26,73.38,24858.0,67.6869,67.8809,67.6592,67.77,24858.0
2021-08-17 10:15:00,73.37,73.49,73.31,73.43,18542.0,67.7608,67.8716,67.7054,67.8162,18542.0
2021-08-17 10:20:00,73.37,73.61,73.35,73.51,22286.0,67.7608,67.9825,67.7423,67.8901,22286.0
2021-08-17 10:25:00,73.51,73.73,73.5,73.64,53100.0,67.8901,68.0933,67.8809,68.0102,53100.0
2021-08-17 10:30:00,73.64,73.84,73.6,73.74,18022.0,68.0102,68.1949,67.9732,68.1025,18022.0
2021-08-17 10:35:00,73.76,73.96,73.68,73.94,15092.0,68.121,68.3057,68.0471,68.2872,15092.0
2021-08-17 10:40:00,73.99,74.24,73.98,74.14,13534.0,68.3334,68.5643,68.3242,68.4719,13534.0
2021-08-17 10:45:00,74.13,74.17,73.98,74.14,5488.0,68.4627,68.4996,68.3242,68.4719,5488.0
2021-08-17 10:50:00,74.26,74.26,74.01,74.03,38724.0,68.5828,68.5828,68.3519,68.3703,38724.0
2021-08-17 10:55:00,74.02,74.03,73.79,73.82,7232.0,68.3611,68.3703,68.1487,68.1764,7232.0
2021-08-17 11:00:00,73.84,73.84,73.71,73.72,17214.0,68.1949,68.1949,68.0748,68.084,17214.0
2021-08-17 11:05:00,73.72,73.72,73.58,73.62,21770.0,68.084,68.084,67.9548,67.9917,21770.0
2021-08-17 11:10:00,73.62,73.62,73.39,73.47,10220.0,67.9917,67.9917,67.7793,67.8532,10220.0
2021-08-17 11:15:00,73.52,73.53,73.38,73.49,10128.0,67.8993,67.9086,67.77,67.8716,10128.0
2021-08-17 11:20:00,73.46,73.46,73.29,73.32,16254.0,67.8439,67.8439,67.6869,67.7146,16254.0
2021-08-17 11:25:00,73.25,73.25,73.07,73.11,6362.0,67.65,67.65,67.4837,67.5207,6362.0
2021-08-17 11:30:00,73.13,73.32,73.06,73.32,10494.0,67.5392,67.7146,67.4745,67.7146,10494.0
2021-08-17 11:35:00,73.28,73.3,73.06,73.06,10682.0,67.6777,67.6962,67.4745,67.4745,10682.0
2021-08-17 11:40:00,73.04,73.07,72.92,73.06,19722.0,67.456,67.4837,67.3452,67.4745,19722.0
2021-08-17 11:45:00,73.06,73.09,72.96,73.07,7742.0,67.4745,67.5022,67.3821,67.4837,7742.0
2021-08-17 11:50:00,73.03,73.07,72.96,72.96,6076.0,67.4468,67.4837,67.3821,67.3821,6076.0
2021-08-17 11:55:00,72.9,72.99,72.89,72.95,21064.0,67.3267,67.4099,67.3175,67.3729,21064.0
2021-08-17 12:00:00,72.94,72.94,72.83,72.87,16772.0,67.3637,67.3637,67.2621,67.299,16772.0
2021-08-17 12:05:00,72.87,73.15,72.86,72.99,8558.0,67.299,67.5576,67.2898,67.4099,8558.0
2021-08-17 12:10:00,72.95,72.97,72.83,72.9,8208.0,67.3729,67.3914,67.2621,67.3267,8208.0
2021-08-17 12:15:00,72.89,72.89,72.67,72.75,22602.0,67.3175,67.3175,67.1143,67.1882,22602.0
2021-08-17 12:20:00,72.75,72.83,72.65,72.8,17186.0,67.1882,67.2621,67.0958,67.2344,17186.0
2021-08-17 12:25:00,72.79,72.89,72.75,72.89,3708.0,67.2251,67.3175,67.1882,67.3175,3708.0
2021-08-17 12:30:00,72.95,72.95,72.81,72.81,8842.0,67.3729,67.3729,67.2436,67.2436,8842.0
2021-08-17 12:35:00,72.8,72.9,72.76,72.82,32216.0,67.2344,67.3267,67.1974,67.2529,32216.0
2021-08-17 12:40:00,72.8,72.83,72.66,72.69,33506.0,67.2344,67.2621,67.1051,67.1328,33506.0
2021-08-17 12:45:00,72.65,72.67,72.46,72.46,39750.0,67.0958,67.1143,66.9204,66.9204,39750.0
2021-08-17 12:50:00,72.48,72.49,72.27,72.31,33796.0,66.9388,66.9481,66.7449,66.7818,33796.0
2021-08-17 12:55:00,72.28,72.29,72.14,72.21,18334.0,66.7541,66.7634,66.6248,66.6895,18334.0
2021-08-17 13:00:00,72.19,72.39,72.19,72.38,33348.0,66.671,66.8557,66.671,66.8465,33348.0
2021-08-17 13:05:00,72.36,72.63,72.33,72.61,6002.0,66.828,67.0774,66.8003,67.0589,6002.0
2021-08-17 13:10:00,72.58,72.8,72.57,72.8,6730.0,67.0312,67.2344,67.022,67.2344,6730.0
2021-08-17 13:15:00,72.84,72.85,72.76,72.81,16768.0,67.2713,67.2806,67.1974,67.2436,16768.0
2021-08-17 13:20:00,72.83,72.91,72.73,72.73,34800.0,67.2621,67.336,67.1697,67.1697,34800.0
2021-08-17 13:25:00,72.77,72.94,72.72,72.94,4410.0,67.2067,67.3637,67.1605,67.3637,4410.0
2021-08-17 13:30:00,72.94,72.94,72.76,72.8,2542.0,67.3637,67.3637,67.1974,67.2344,2542.0
2021-08-17 13:35:00,72.77,72.78,72.55,72.55,4340.0,67.2067,67.2159,67.0035,67.0035,4340.0
2021-08-17 13:40:00,72.57,72.59,72.46,72.49,5042.0,67.022,67.0404,66.9204,66.9481,5042.0
2021-08-17 13:45:00,72.48,72.5,72.36,72.37,6300.0,66.9388,66.9573,66.828,66.8373,6300.0
2021-08-17 13:50:00,72.41,72.56,72.41,72.44,14458.0,66.8742,67.0127,66.8742,66.9019,14458.0
2021-08-17 13:55:00,72.45,72.6,72.45,72.58,8854.0,66.9111,67.0497,66.9111,67.0312,8854.0
2021-08-17 14:00:00,72.57,72.72,72.57,72.66,7138.0,67.022,67.1605,67.022,67.1051,7138.0
2021-08-17 14:05:00,72.67,72.73,72.63,72.64,29534.0,67.1143,67.1697,67.0774,67.0866,29534.0
2021-08-17 14:10:00,72.68,72.73,72.64,72.67,3794.0,67.1236,67.1697,67.0866,67.1143,3794.0
2021-08-17 14:15:00,72.68,72.79,72.67,72.67,7924.0,67.1236,67.2251,67.1143,67.1143,7924.0
2021-08-17 14:20:00,72.7,72.72,72.59,72.67,7910.0,67.142,67.1605,67.0404,67.1143,7910.0
2021-08-17 14:25:00,72.65,72.67,72.53,72.55,11076.0,67.0958,67.1143,66.985,67.0035,11076.0
2021-08-17 14:30:00,72.57,72.66,72.53,72.57,8640.0,67.022,67.1051,66.985,67.022,8640.0
2021-08-17 14:35:00,72.55,72.55,72.41,72.44,10094.0,67.0035,67.0035,66.8742,66.9019,10094.0
2021-08-17 14:40:00,72.45,72.55,72.44,72.55,7326.0,66.9111,67.0035,66.9019,67.0035,7326.0
2021-08-17 14:45:00,72.57,72.69,72.52,72.64,5128.0,67.022,67.1328,66.9758,67.0866,5128.0
2021-08-17 14:50:00,72.71,72.72,72.54,72.54,5622.0,67.1513,67.1605,66.9943,66.9943,5622.0
2021-08-17 14:55:00,72.54,72.75,72.54,72.75,8914.0,66.9943,67.1882,66.9943,67.1882,8914.0
2021-08-17 15:00:00,72.76,72.82,72.74,72.8,10066.0,67.1974,67.2529,67.179,67.2344,10066.0
2021-08-17 15:05:00,72.77,72.8,72.73,72.75,10560.0,67.2067,67.2344,67.1697,67.1882,10560.0
2021-08-17 15:10:00,72.74,72.79,72.63,72.63,7924.0,67.179,67.2251,67.0774,67.0774,7924.0
2021-08-17 15:15:00,72.64,72.66,72.6,72.65,21270.0,67.0866,67.1051,67.0497,67.0958,21270.0
2021-08-17 15:20:00,72.67,72.7,72.61,72.61,25966.0,67.1143,67.142,67.0589,67.0589,25966.0
2021-08-17 15:25:00,72.64,72.73,72.61,72.69,17572.0,67.0866,67.1697,67.0589,67.1328,17572.0
2021-08-17 15:30:00,72.72,72.82,72.66,72.66,30298.0,67.1605,67.2529,67.1051,67.1051,30298.0
2021-08-17 15:35:00,72.66,72.79,72.66,72.72,23836.0,67.1051,67.2251,67.1051,67.1605,23836.0
2021-08-17 15:40:00,72.71,72.74,72.58,72.61,20310.0,67.1513,67.179,67.0312,67.0589,20310.0
2021-08-17 15:45:00,72.6,72.64,72.53,72.54,26398.0,67.0497,67.0866,66.985,66.9943,26398.0
2021-08-17 15:50:00,72.56,72.76,72.56,72.66,107400.0,67.0127,67.1974,67.0127,67.1051,107400.0
2021-08-17 15:55:00,72.65,72.92,72.65,72.85,218788.0,67.0958,67.3452,67.0958,67.2806,218788.0
2021-08-18 09:30:00,72.36,72.5,72.2,72.46,44386.0,66.828,66.9573,66.6803,66.9204,44386.0
2021-08-18 09:35:00,72.56,72.64,72.33,72.33,20404.0,67.0127,67.0866,66.8003,66.8003,20404.0
2021-08-18 09:40:00,72.39,72.55,72.33,72.52,12534.0,66.8557,67.0035,66.8003,66.9758,12534.0
2021-08-18 09:45:00,72.54,72.56,72.14,72.14,38044.0,66.9943,67.0127,66.6248,66.6248,38044.0
2021-08-18 09:50:00,72.15,72.66,72.15,72.65,27048.0,66.6341,67.1051,66.6341,67.0958,27048.0
2021-08-18 09:55:00,72.62,72.95,72.58,72.86,15206.0,67.0681,67.3729,67.0312,67.2898,15206.0
2021-08-18 10:00:00,72.89,73.0,72.69,72.83,30018.0,67.3175,67.4191,67.1328,67.2621,30018.0
2021-08-18 10:05:00,72.82,73.02,72.74,72.8,13400.0,67.2529,67.4376,67.179,67.2344,13400.0
2021-08-18 10:10:00,72.79,72.79,72.6,72.75,14502.0,67.2251,67.2251,67.0497,67.1882,14502.0
2021-08-18 10:15:00,72.74,72.95,72.73,72.95,10600.0,67.179,67.3729,67.1697,67.3729,10600.0
2021-08-18 10:20:00,72.92,73.34,72.92,73.31,18324.0,67.3452,67.7331,67.3452,67.7054,18324.0
2021-08-18 10:25:00,73.3,73.36,73.08,73.14,18808.0,67.6962,67.7516,67.493,67.5484,18808.0
2021-08-18 10:30:00,73.14,73.22,73.06,73.21,32070.0,67.5484,67.6223,67.4745,67.613,32070.0
2021-08-18 10:35:00,73.21,73.32,73.02,73.03,48870.0,67.613,67.7146,67.4376,67.4468,48870.0
2021-08-18 10:40:00,73.06,73.1,72.88,73.08,21078.0,67.4745,67.5114,67.3083,67.493,21078.0
2021-08-18 10:45:00,73.02,73.14,73.02,73.07,27026.0,67.4376,67.5484,67.4376,67.4837,27026.0
2021-08-18 10:50:00,73.08,73.1,72.95,72.98,19954.0,67.493,67.5114,67.3729,67.4006,19954.0
2021-08-18 10:55:00,73.0,73.07,72.85,72.9,17484.0,67.4191,67.4837,67.2806,67.3267,17484.0
2021-08-18 11:00:00,72.9,73.08,72.83,73.06,13618.0,67.3267,67.493,67.2621,67.4745,13618.0
2021-08-18 11:05:00,73.04,73.08,72.99,73.03,13736.0,67.456,67.493,67.4099,67.4468,13736.0
2021-08-18 11:10:00,73.01,73.04,72.9,73.03,36702.0,67.4283,67.456,67.3267,67.4468,36702.0
2021-08-18 11:15:00,73.0,73.05,72.96,72.98,12648.0,67.4191,67.4653,67.3821,67.4006,12648.0
2021-08-18 11:20:00,73.0,73.08,72.96,73.08,7788.0,67.4191,67.493,67.3821,67.493,7788.0
2021-08-18 11:25:00,73.1,73.14,73.0,73.04,13912.0,67.5114,67.5484,67.4191,67.456,13912.0
2021-08-18 11:30:00,73.04,73.06,72.97,73.03,29344.0,67.456,67.4745,67.3914,67.4468,29344.0
2021-08-18 11:35:00,73.03,73.05,72.91,73.01,39612.0,67.4468,67.4653,67.336,67.4283,39612.0
2021-08-18 11:40:00,72.97,72.98,72.87,72.89,12984.0,67.3914,67.4006,67.299,67.3175,12984.0
2021-08-18 11:45:00,72.89,72.94,72.84,72.84,10800.0,67.3175,67.3637,67.2713,67.2713,10800.0
2021-08-18 11:50:00,72.85,72.93,72.79,72.84,11490.0,67.2806,67.3544,67.2251,67.2713,11490.0
2021-08-18 11:55:00,72.86,72.89,72.83,72.83,7200.0,67.2898,67.3175,67.2621,67.2621,7200.0
2021-08-18 12:00:00,72.84,72.85,72.71,72.74,13896.0,67.2713,67.2806,67.1513,67.179,13896.0
2021-08-18 12:05:00,72.75,72.75,72.66,72.66,10798.0,67.1882,67.1882,67.1051,67.1051,10798.0
2021-08-18 12:10:00,72.69,72.69,72.43,72.43,49680.0,67.1328,67.1328,66.8927,66.8927,49680.0
2021-08-18 12:15:00,72.44,72.46,72.3,72.32,30294.0,66.9019,66.9204,66.7726,66.7911,30294.0
2021-08-18 12:20:00,72.33,72.38,72.28,72.35,18178.0,66.8003,66.8465,66.7541,66.8188,18178.0
2021-08-18 12:25:00,72.36,72.54,72.27,72.51,15044.0,66.828,66.9943,66.7449,66.9666,15044.0
2021-08-18 12:30:00,72.5,72.76,72.5,72.76,19284.0,66.9573,67.1974,66.9573,67.1974,19284.0
2021-08-18 12:35:00,72.75,72.88,72.75,72.85,18376.0,67.1882,67.3083,67.1882,67.2806,18376.0
2021-08-18 12:40:00,72.85,72.86,72.79,72.81,26856.0,67.2806,67.2898,67.2251,67.2436,26856.0
2021-08-18 12:45:00,72.81,72.82,72.73,72.75,7404.0,67.2436,67.2529,67.1697,67.1882,7404.0
2021-08-18 12:50:00,72.71,72.81,72.7,72.81,5134.0,67.1513,67.2436,67.142,67.2436,5134.0
2021-08-18 12:55:00,72.8,72.86,72.8,72.86,5380.0,67.2344,67.2898,67.2344,67.2898,5380.0
2021-08-18 13:00:00,72.85,72.88,72.78,72.81,13624.0,67.2806,67.3083,67.2159,67.2436,13624.0
2021-08-18 13:05:00,72.84,72.84,72.76,72.83,3800.0,67.2713,67.2713,67.1974,67.2621,3800.0
2021-08-18 13:10:00,72.83,72.86,72.82,72.86,3976.0,67.2621,67.2898,67.2529,67.2898,3976.0
2021-08-18 13:15:00,72.86,72.88,72.79,72.79,5726.0,67.2898,67.3083,67.2251,67.2251,5726.0
2021-08-18 13:20:00,72.81,72.81,72.76,72.79,8304.0,67.2436,67.2436,67.1974,67.2251,8304.0
2021-08-18 13:25:00,72.77,72.82,72.74,72.79,11386.0,67.2067,67.2529,67.179,67.2251,11386.0
2021-08-18 13:30:00,72.79,72.81,72.72,72.75,7658.0,67.2251,67.2436,67.1605,67.1882,7658.0
2021-08-18 13:35:00,72.72,72.76,72.71,72.74,5654.0,67.1605,67.1974,67.1513,67.179,5654.0
2021-08-18 13:40:00,72.74,72.74,72.69,72.71,5200.0,67.179,67.179,67.1328,67.1513,5200.0
2021-08-18 13:45:00,72.71,72.76,72.7,72.73,16498.0,67.1513,67.1974,67.142,67.1697,16498.0
2021-08-18 13:50:00,72.72,72.74,72.66,72.66,20310.0,67.1605,67.179,67.1051,67.1051,20310.0
2021-08-18 13:55:00,72.67,72.74,72.67,72.7,6800.0,67.1143,67.179,67.1143,67.142,6800.0
2021-08-18 14:00:00,72.66,72.99,72.66,72.97,14748.0,67.1051,67.4099,67.1051,67.3914,14748.0
2021-08-18 14:05:00,72.99,72.99,72.74,72.79,22530.0,67.4099,67.4099,67.179,67.2251,22530.0
2021-08-18 14:10:00,72.77,72.84,72.39,72.48,22268.0,67.2067,67.2713,66.8557,66.9388,22268.0
2021-08-18 14:15:00,72.45,72.46,72.24,72.35,24270.0,66.9111,66.9204,66.7172,66.8188,24270.0
2021-08-18 14:20:00,72.36,72.59,72.3,72.54,19024.0,66.828,67.0404,66.7726,66.9943,19024.0
2021-08-18 14:25:00,72.56,72.63,72.53,72.62,14568.0,67.0127,67.0774,66.985,67.0681,14568.0
2021-08-18 14:30:00,72.61,72.74,72.61,72.7,13682.0,67.0589,67.179,67.0589,67.142,13682.0
2021-08-18 14:35:00,72.7,72.7,72.61,72.61,18518.0,67.142,67.142,67.0589,67.0589,18518.0
2021-08-18 14:40:00,72.6,72.67,72.54,72.67,12598.0,67.0497,67.1143,66.9943,67.1143,12598.0
2021-08-18 14:45:00,72.66,72.7,72.57,72.66,19994.0,67.1051,67.142,67.022,67.1051,19994.0
2021-08-18 14:50:00,72.67,72.72,72.61,72.64,20318.0,67.1143,67.1605,67.0589,67.0866,20318.0
2021-08-18 14:55:00,72.64,72.72,72.64,72.71,10468.0,67.0866,67.1605,67.0866,67.1513,10468.0
2021-08-18 15:00:00,72.71,72.75,72.6,72.66,19826.0,67.1513,67.1882,67.0497,67.1051,19826.0
2021-08-18 15:05:00,72.66,72.71,72.61,72.66,8446.0,67.1051,67.1513,67.0589,67.1051,8446.0
2021-08-18 15:10:00,72.65,72.72,72.63,72.66,18776.0,67.0958,67.1605,67.0774,67.1051,18776.0
2021-08-18 15:15:00,72.65,72.76,72.63,72.73,25746.0,67.0958,67.1974,67.0774,67.1697,25746.0
2021-08-18 15:20:00,72.74,72.75,72.66,72.67,22468.0,67.179,67.1882,67.1051,67.1143,22468.0
2021-08-18 15:25:00,72.69,72.69,72.58,72.58,27478.0,67.1328,67.1328,67.0312,67.0312,27478.0
2021-08-18 15:30:00,72.58,72.58,72.39,72.42,26550.0,67.0312,67.0312,66.8557,66.8834,26550.0
2021-08-18 15:35:00,72.41,72.48,72.36,72.41,27132.0,66.8742,66.9388,66.828,66.8742,27132.0
2021-08-18 15:40:00,72.42,72.51,72.38,72.41,38938.0,66.8834,66.9666,66.8465,66.8742,38938.0
2021-08-18 15:45:00,72.44,72.44,72.21,72.23,34412.0,66.9019,66.9019,66.6895,66.708,34412.0
2021-08-18 15:50:00,72.22,72.25,72.01,72.02,127990.0,66.6987,66.7264,66.5048,66.514,127990.0
2021-08-18 15:55:00,72.02,72.04,71.73,71.82,202600.0,66.514,66.5325,66.2462,66.3293,202600.0
2021-08-19 09:30:00,71.16,71.43,71.05,71.11,51872.0,65.9189,66.169,65.817,65.8725,51872.0
2021-08-19 09:35:00,71.03,71.11,70.49,70.58,42766.0,65.7984,65.8725,65.2982,65.3816,42766.0
2021-08-19 09:40:00,70.57,70.77,70.51,70.63,34512.0,65.3723,65.5576,65.3167,65.4279,34512.0
2021-08-19 09:45:00,70.6,71.03,70.49,70.76,22272.0,65.4001,65.7984,65.2982,65.5483,22272.0
2021-08-19 09:50:00,70.73,71.14,70.72,71.14,40346.0,65.5205,65.9003,65.5113,65.9003,40346.0
2021-08-19 09:55:00,71.09,71.17,70.76,70.8,89380.0,65.854,65.9281,65.5483,65.5854,89380.0
2021-08-19 10:00:00,70.81,71.19,70.81,71.1,56166.0,65.5946,65.9466,65.5946,65.8633,56166.0
2021-08-19 10:05:00,71.12,71.17,70.97,71.08,16752.0,65.8818,65.9281,65.7429,65.8447,16752.0
2021-08-19 10:10:00,71.03,71.16,70.97,71.08,32896.0,65.7984,65.9189,65.7429,65.8447,32896.0
2021-08-19 10:15:00,71.08,71.44,71.02,71.28,24774.0,65.8447,66.1782,65.7892,66.03,24774.0
2021-08-19 10:20:00,71.3,71.31,71.03,71.03,21950.0,66.0485,66.0578,65.7984,65.7984,21950.0
2021-08-19 10:25:00,71.08,71.28,71.06,71.23,17700.0,65.8447,66.03,65.8262,65.9837,17700.0
2021-08-19 10:30:00,71.23,71.28,71.05,71.14,9350.0,65.9837,66.03,65.817,65.9003,9350.0
2021-08-19 10:35:00,71.14,71.2,71.04,71.04,12338.0,65.9003,65.9559,65.8077,65.8077,12338.0
2021-08-19 10:40:00,71.06,71.2,70.99,71.05,12352.0,65.8262,65.9559,65.7614,65.817,12352.0
2021-08-19 10:45:00,71.05,71.05,70.83,70.85,15000.0,65.817,65.817,65.6132,65.6317,15000.0
2021-08-19 10:50:00,70.89,71.27,70.88,71.27,10780.0,65.6687,66.0208,65.6595,66.0208,10780.0
2021-08-19 10:55:00,71.31,71.5,71.29,71.45,46272.0,66.0578,66.2338,66.0393,66.1875,46272.0
2021-08-19 11:00:00,71.49,71.61,71.48,71.59,13400.0,66.2246,66.3357,66.2153,66.3172,13400.0
2021-08-19 11:05:00,71.63,71.64,71.42,71.47,30822.0,66.3542,66.3635,66.1597,66.206,30822.0
2021-08-19 11:10:00,71.47,71.52,71.41,71.46,14900.0,66.206,66.2523,66.1504,66.1968,14900.0
2021-08-19 11:15:00,71.48,71.56,71.36,71.53,8644.0,66.2153,66.2894,66.1041,66.2616,8644.0
2021-08-19 11:20:00,71.53,71.58,71.38,71.58,11692.0,66.2616,66.3079,66.1227,66.3079,11692.0
2021-08-19 11:25:00,71.57,71.57,71.29,71.3,11466.0,66.2987,66.2987,66.0393,66.0485,11466.0
2021-08-19 11:30:00,71.37,71.5,71.31,71.45,6600.0,66.1134,66.2338,66.0578,66.1875,6600.0
2021-08-19 11:35:00,71.47,71.58,71.42,71.53,10090.0,66.206,66.3079,66.1597,66.2616,10090.0
2021-08-19 11:40:00,71.53,71.72,71.53,71.72,9016.0,66.2616,66.4376,66.2616,66.4376,9016.0
2021-08-19 11:45:00,71.81,72.11,71.81,72.05,59996.0,66.521,66.7989,66.521,66.7433,59996.0
2021-08-19 11:50:00,72.08,72.13,71.94,71.96,14316.0,66.7711,66.8174,66.6414,66.6599,14316.0
2021-08-19 11:55:00,71.94,72.01,71.84,71.9,37972.0,66.6414,66.7063,66.5488,66.6044,37972.0
2021-08-19 12:00:00,71.89,72.05,71.83,72.0,21028.0,66.5951,66.7433,66.5395,66.697,21028.0
2021-08-19 12:05:00,72.03,72.05,71.88,71.92,13548.0,66.7248,66.7433,66.5858,66.6229,13548.0
2021-08-19 12:10:00,71.94,72.18,71.94,72.03,11210.0,66.6414,66.8637,66.6414,66.7248,11210.0
2021-08-19 12:15:00,72.01,72.04,71.85,71.85,11034.0,66.7063,66.734,66.558,66.558,11034.0
2021-08-19 12:20:00,71.83,71.91,71.81,71.86,7314.0,66.5395,66.6136,66.521,66.5673,7314.0
2021-08-19 12:25:00,71.92,71.99,71.86,71.94,8934.0,66.6229,66.6877,66.5673,66.6414,8934.0
2021-08-19 12:30:00,71.95,72.05,71.92,72.03,16466.0,66.6507,66.7433,66.6229,66.7248,16466.0
2021-08-19 12:35:00,72.02,72.08,71.94,72.08,16584.0,66.7155,66.7711,66.6414,66.7711,16584.0
2021-08-19 12:40:00,72.06,72.15,72.01,72.01,11456.0,66.7526,66.8359,66.7063,66.7063,11456.0
2021-08-19 12:45:00,72.05,72.08,71.98,72.08,7246.0,66.7433,66.7711,66.6785,66.7711,7246.0
2021-08-19 12:50:00,72.11,72.14,72.03,72.14,7462.0,66.7989,66.8267,66.7248,66.8267,7462.0
2021-08-19 12:55:00,72.11,72.22,72.11,72.21,33894.0,66.7989,66.9008,66.7989,66.8915,33894.0
2021-08-19 13:00:00,72.21,72.21,72.07,72.08,27860.0,66.8915,66.8915,66.7618,66.7711,27860.0
2021-08-19 13:05:00,72.08,72.1,72.04,72.08,40212.0,66.7711,66.7896,66.734,66.7711,40212.0
2021-08-19 13:10:00,72.1,72.16,72.05,72.14,15890.0,66.7896,66.8452,66.7433,66.8267,15890.0
2021-08-19 13:15:00,72.13,72.17,72.08,72.16,19168.0,66.8174,66.8545,66.7711,66.8452,19168.0
2021-08-19 13:20:00,72.15,72.29,72.14,72.29,20136.0,66.8359,66.9656,66.8267,66.9656,20136.0
2021-08-19 13:25:00,72.3,72.3,72.17,72.18,39842.0,66.9749,66.9749,66.8545,66.8637,39842.0
2021-08-19 13:30:00,72.11,72.16,72.09,72.16,5018.0,66.7989,66.8452,66.7804,66.8452,5018.0
2021-08-19 13:35:00,72.16,72.19,72.05,72.19,10400.0,66.8452,66.873,66.7433,66.873,10400.0
2021-08-19 13:40:00,72.18,72.39,72.17,72.33,11328.0,66.8637,67.0583,66.8545,67.0027,11328.0
2021-08-19 13:45:00,72.33,72.33,72.22,72.24,10254.0,67.0027,67.0027,66.9008,66.9193,10254.0
2021-08-19 13:50:00,72.25,72.31,72.25,72.26,13386.0,66.9286,66.9842,66.9286,66.9378,13386.0
2021-08-19 13:55:00,72.28,72.28,72.1,72.1,14276.0,66.9564,66.9564,66.7896,66.7896,14276.0
2021-08-19 14:00:00,72.08,72.2,71.99,71.99,21016.0,66.7711,66.8823,66.6877,66.6877,21016.0
2021-08-19 14:05:00,71.98,72.02,71.86,71.9,22368.0,66.6785,66.7155,66.5673,66.6044,22368.0
2021-08-19 14:10:00,71.88,71.92,71.75,71.83,15514.0,66.5858,66.6229,66.4654,66.5395,15514.0
2021-08-19 14:15:00,71.85,71.86,71.68,71.77,15912.0,66.558,66.5673,66.4006,66.4839,15912.0
2021-08-19 14:20:00,71.75,71.86,71.74,71.83,16112.0,66.4654,66.5673,66.4561,66.5395,16112.0
2021-08-19 14:25:00,71.85,71.88,71.51,71.54,15444.0,66.558,66.5858,66.2431,66.2709,15444.0
2021-08-19 14:30:00,71.51,71.63,71.43,71.61,75092.0,66.2431,66.3542,66.169,66.3357,75092.0
2021-08-19 14:35:00,71.61,71.76,71.6,71.67,142944.0,66.3357,66.4747,66.3264,66.3913,142944.0
2021-08-19 14:40:00,71.6,71.69,71.52,71.63,13438.0,66.3264,66.4098,66.2523,66.3542,13438.0
2021-08-19 14:45:00,71.62,71.66,71.54,71.62,11400.0,66.345,66.382,66.2709,66.345,11400.0
2021-08-19 14:50:00,71.57,71.74,71.44,71.69,49760.0,66.2987,66.4561,66.1782,66.4098,49760.0
2021-08-19 14:55:00,71.67,71.73,71.62,71.72,61580.0,66.3913,66.4469,66.345,66.4376,61580.0
2021-08-19 15:00:00,71.75,71.98,71.75,71.95,12602.0,66.4654,66.6785,66.4654,66.6507,12602.0
2021-08-19 15:05:00,71.94,72.04,71.88,72.0,14000.0,66.6414,66.734,66.5858,66.697,14000.0
2021-08-19 15:10:00,72.01,72.06,71.88,71.89,15348.0,66.7063,66.7526,66.5858,66.5951,15348.0
2021-08-19 15:15:00,71.92,72.0,71.9,71.96,12678.0,66.6229,66.697,66.6044,66.6599,12678.0
2021-08-19 15:20:00,71.98,72.0,71.86,71.96,92330.0,66.6785,66.697,66.5673,66.6599,92330.0
2021-08-19 15:25:00,71.98,72.08,71.95,72.05,16634.0,66.6785,66.7711,66.6507,66.7433,16634.0
2021-08-19 15:30:00,72.06,72.17,72.04,72.16,16766.0,66.7526,66.8545,66.734,66.8452,16766.0
2021-08-19 15:35:00,72.16,72.19,72.0,72.03,24096.0,66.8452,66.873,66.697,66.7248,24096.0
2021-08-19 15:40:00,72.08,72.08,71.91,72.0,33296.0,66.7711,66.7711,66.6136,66.697,33296.0
2021-08-19 15:45:00,72.01,72.04,71.95,71.98,45112.0,66.7063,66.734,66.6507,66.6785,45112.0
2021-08-19 15:50:00,71.95,72.1,71.86,72.01,101436.0,66.6507,66.7896,66.5673,66.7063,101436.0
2021-08-19 15:55:00,72.04,72.17,71.97,72.14,164930.0,66.734,66.8545,66.6692,66.8267,164930.0
2021-08-20 09:30:00,72.2,72.76,71.67,72.5,120502.0,66.8823,67.401,66.3913,67.1602,120502.0
2021-08-20 09:35:00,72.56,72.71,72.39,72.42,38018.0,67.2157,67.3547,67.0583,67.0861,38018.0
2021-08-20 09:40:00,72.51,72.81,72.21,72.81,16162.0,67.1694,67.4473,66.8915,67.4473,16162.0
2021-08-20 09:45:00,72.72,73.06,72.72,72.83,24642.0,67.364,67.6789,67.364,67.4659,24642.0
2021-08-20 09:50:00,72.88,72.96,72.79,72.83,10868.0,67.5122,67.5863,67.4288,67.4659,10868.0
2021-08-20 09:55:00,72.87,72.94,72.73,72.79,10458.0,67.5029,67.5678,67.3732,67.4288,10458.0
2021-08-20 10:00:00,72.75,72.81,72.64,72.8,6384.0,67.3917,67.4473,67.2899,67.4381,6384.0
2021-08-20 10:05:00,72.83,72.84,72.66,72.71,5868.0,67.4659,67.4751,67.3084,67.3547,5868.0
2021-08-20 10:10:00,72.73,72.99,72.73,72.96,32930.0,67.3732,67.6141,67.3732,67.5863,32930.0
2021-08-20 10:15:00,72.98,73.03,72.92,72.94,6186.0,67.6048,67.6511,67.5492,67.5678,6186.0
2021-08-20 10:20:00,72.96,72.99,72.66,72.66,12958.0,67.5863,67.6141,67.3084,67.3084,12958.0
2021-08-20 10:25:00,72.67,72.74,72.53,72.6,24310.0,67.3176,67.3825,67.188,67.2528,24310.0
2021-08-20 10:30:00,72.6,72.88,72.6,72.66,15136.0,67.2528,67.5122,67.2528,67.3084,15136.0
2021-08-20 10:35:00,72.67,72.75,72.6,72.65,10182.0,67.3176,67.3917,67.2528,67.2991,10182.0
2021-08-20 10:40:00,72.61,72.64,72.52,72.54,8292.0,67.2621,67.2899,67.1787,67.1972,8292.0
2021-08-20 10:45:00,72.56,72.63,72.5,72.56,8106.0,67.2157,67.2806,67.1602,67.2157,8106.0
2021-08-20 10:50:00,72.53,72.53,72.42,72.49,47946.0,67.188,67.188,67.0861,67.1509,47946.0
2021-08-20 10:55:00,72.49,72.55,72.29,72.31,11778.0,67.1509,67.2065,66.9656,66.9842,11778.0
2021-08-20 11:00:00,72.32,72.32,72.14,72.14,32336.0,66.9934,66.9934,66.8267,66.8267,32336.0
2021-08-20 11:05:00,72.14,72.17,72.04,72.06,24950.0,66.8267,66.8545,66.734,66.7526,24950.0
2021-08-20 11:10:00,72.07,72.2,72.07,72.19,13046.0,66.7618,66.8823,66.7618,66.873,13046.0
2021-08-20 11:15:00,72.21,72.33,72.21,72.25,8880.0,66.8915,67.0027,66.8915,66.9286,8880.0
2021-08-20 11:20:00,72.27,72.36,72.22,72.29,11150.0,66.9471,67.0305,66.9008,66.9656,11150.0
2021-08-20 11:25:00,72.29,72.29,72.16,72.18,8590.0,66.9656,66.9656,66.8452,66.8637,8590.0
2021-08-20 11:30:00,72.16,72.21,72.14,72.21,7130.0,66.8452,66.8915,66.8267,66.8915,7130.0
2021-08-20 11:35:00,72.25,72.27,71.91,71.92,10386.0,66.9286,66.9471,66.6136,66.6229,10386.0
2021-08-20 11:40:00,71.92,71.94,71.74,71.76,16344.0,66.6229,66.6414,66.4561,66.4747,16344.0
2021-08-20 11:45:00,71.78,71.78,71.61,71.73,13120.0,66.4932,66.4932,66.3357,66.4469,13120.0
2021-08-20 11:50:00,71.71,71.75,71.54,71.57,29556.0,66.4283,66.4654,66.2709,66.2987,29556.0
2021-08-20 11:55:00,71.57,71.62,71.55,71.61,10654.0,66.2987,66.345,66.2801,66.3357,10654.0
2021-08-20 12:00:00,71.61,71.76,71.57,71.76,26512.0,66.3357,66.4747,66.2987,66.4747,26512.0
2021-08-20 12:05:00,71.76,71.76,71.67,71.69,7154.0,66.4747,66.4747,66.3913,66.4098,7154.0
2021-08-20 12:10:00,71.67,71.7,71.52,71.56,12820.0,66.3913,66.4191,66.2523,66.2894,12820.0
2021-08-20 12:15:00,71.57,71.64,71.5,71.54,184846.0,66.2987,66.3635,66.2338,66.2709,184846.0
2021-08-20 12:20:00,71.53,71.57,71.47,71.56,24546.0,66.2616,66.2987,66.206,66.2894,24546.0
2021-08-20 12:25:00,71.58,71.74,71.55,71.73,14436.0,66.3079,66.4561,66.2801,66.4469,14436.0
2021-08-20 12:30:00,71.74,71.98,71.73,71.96,8246.0,66.4561,66.6785,66.4469,66.6599,8246.0
2021-08-20 12:35:00,71.96,72.14,71.95,72.14,164592.0,66.6599,66.8267,66.6507,66.8267,164592.0
2021-08-20 12:40:00,72.13,72.16,72.09,72.14,6000.0,66.8174,66.8452,66.7804,66.8267,6000.0
2021-08-20 12:45:00,72.14,72.34,72.14,72.34,47436.0,66.8267,67.0119,66.8267,67.0119,47436.0
2021-08-20 12:50:00,72.31,72.4,72.29,72.4,17146.0,66.9842,67.0675,66.9656,67.0675,17146.0
2021-08-20 12:55:00,72.38,72.48,72.37,72.47,11278.0,67.049,67.1416,67.0397,67.1324,11278.0
2021-08-20 13:00:00,72.45,72.52,72.4,72.41,13130.0,67.1138,67.1787,67.0675,67.0768,13130.0
2021-08-20 13:05:00,72.39,72.47,72.36,72.46,9864.0,67.0583,67.1324,67.0305,67.1231,9864.0
2021-08-20 13:10:00,72.45,72.45,72.36,72.39,114192.0,67.1138,67.1138,67.0305,67.0583,114192.0
2021-08-20 13:15:00,72.41,72.41,72.34,72.38,8712.0,67.0768,67.0768,67.0119,67.049,8712.0
2021-08-20 13:20:00,72.35,72.36,72.32,72.36,18982.0,67.0212,67.0305,66.9934,67.0305,18982.0
2021-08-20 13:25:00,72.37,72.37,72.21,72.21,8032.0,67.0397,67.0397,66.8915,66.8915,8032.0
2021-08-20 13:30:00,72.22,72.23,72.08,72.08,8504.0,66.9008,66.91,66.7711,66.7711,8504.0
2021-08-20 13:35:00,72.1,72.1,72.04,72.07,5314.0,66.7896,66.7896,66.734,66.7618,5314.0
2021-08-20 13:40:00,72.05,72.1,72.02,72.04,11872.0,66.7433,66.7896,66.7155,66.734,11872.0
2021-08-20 13:45:00,72.05,72.17,72.03,72.17,217040.0,66.7433,66.8545,66.7248,66.8545,217040.0
2021-08-20 13:50:00,72.17,72.21,72.09,72.13,28150.0,66.8545,66.8915,66.7804,66.8174,28150.0
2021-08-20 13:55:00,72.1,72.11,72.03,72.03,6012.0,66.7896,66.7989,66.7248,66.7248,6012.0
2021-08-20 14:00:00,72.04,72.16,72.04,72.14,11264.0,66.734,66.8452,66.734,66.8267,11264.0
2021-08-20 14:05:00,72.19,72.22,72.17,72.2,6114.0,66.873,66.9008,66.8545,66.8823,6114.0
2021-08-20 14:10:00,72.22,72.26,72.18,72.2,5430.0,66.9008,66.9378,66.8637,66.8823,5430.0
2021-08-20 14:15:00,72.2,72.26,72.18,72.2,3934.0,66.8823,66.9378,66.8637,66.8823,3934.0
2021-08-20 14:20:00,72.17,72.17,72.05,72.08,12756.0,66.8545,66.8545,66.7433,66.7711,12756.0
2021-08-20 14:25:00,72.13,72.17,72.08,72.1,5016.0,66.8174,66.8545,66.7711,66.7896,5016.0
2021-08-20 14:30:00,72.12,72.19,72.06,72.14,88980.0,66.8081,66.873,66.7526,66.8267,88980.0
2021-08-20 14:35:00,72.14,72.2,72.13,72.17,9676.0,66.8267,66.8823,66.8174,66.8545,9676.0
2021-08-20 14:40:00,72.16,72.25,72.16,72.2,6178.0,66.8452,66.9286,66.8452,66.8823,6178.0
2021-08-20 14:45:00,72.21,72.31,72.2,72.26,25370.0,66.8915,66.9842,66.8823,66.9378,25370.0
2021-08-20 14:50:00,72.3,72.32,72.16,72.16,72008.0,66.9749,66.9934,66.8452,66.8452,72008.0
2021-08-20 14:55:00,72.15,72.2,72.11,72.16,22594.0,66.8359,66.8823,66.7989,66.8452,22594.0
2021-08-20 15:00:00,72.17,72.24,72.14,72.24,10340.0,66.8545,66.9193,66.8267,66.9193,10340.0
2021-08-20 15:05:00,72.22,72.24,72.17,72.21,15734.0,66.9008,66.9193,66.8545,66.8915,15734.0
2021-08-20 15:10:00,72.23,72.28,72.18,72.19,17008.0,66.91,66.9564,66.8637,66.873,17008.0
2021-08-20 15:15:00,72.19,72.19,72.06,72.07,56048.0,66.873,66.873,66.7526,66.7618,56048.0
2021-08-20 15:20:00,72.06,72.14,72.05,72.14,26058.0,66.7526,66.8267,66.7433,66.8267,26058.0
2021-08-20 15:25:00,72.13,72.13,72.0,72.06,33934.0,66.8174,66.8174,66.697,66.7526,33934.0
2021-08-20 15:30:00,72.06,72.07,71.98,72.07,39260.0,66.7526,66.7618,66.6785,66.7618,39260.0
2021-08-20 15:35:00,72.07,72.07,71.99,72.01,39202.0,66.7618,66.7618,66.6877,66.7063,39202.0
2021-08-20 15:40:00,72.02,72.25,72.02,72.16,159340.0,66.7155,66.9286,66.7155,66.8452,159340.0
2021-08-20 15:45:00,72.17,72.22,72.14,72.2,65172.0,66.8545,66.9008,66.8267,66.8823,65172.0
2021-08-20 15:50:00,72.21,72.36,72.13,72.34,193720.0,66.8915,67.0305,66.8174,67.0119,193720.0
2021-08-20 15:55:00,72.33,72.48,72.26,72.39,397344.0,67.0027,67.1416,66.9378,67.0583,397344.0
2021-08-23 09:30:00,73.0,74.11,73.0,73.81,88972.0,67.6233,68.6516,67.6233,68.3737,88972.0
2021-08-23 09:35:00,73.81,74.05,73.75,73.76,44824.0,68.3737,68.596,68.3181,68.3274,44824.0
2021-08-23 09:40:00,73.85,73.89,73.67,73.67,21590.0,68.4107,68.4478,68.244,68.244,21590.0
2021-08-23 09:45:00,73.74,73.92,73.67,73.86,23418.0,68.3088,68.4756,68.244,68.42,23418.0
2021-08-23 09:50:00,73.85,74.07,73.79,73.85,18848.0,68.4107,68.6145,68.3551,68.4107,18848.0
2021-08-23 09:55:00,73.82,73.82,73.52,73.56,12586.0,68.3829,68.3829,68.105,68.1421,12586.0
2021-08-23 10:00:00,73.58,73.63,73.31,73.33,12362.0,68.1606,68.2069,67.9105,67.929,12362.0
2021-08-23 10:05:00,73.33,73.39,73.17,73.24,23704.0,67.929,67.9846,67.7808,67.8457,23704.0
2021-08-23 10:10:00,73.24,73.29,73.11,73.22,25528.0,67.8457,67.892,67.7252,67.8271,25528.0
2021-08-23 10:15:00,73.22,73.35,73.14,73.2,101316.0,67.8271,67.9476,67.753,67.8086,101316.0
2021-08-23 10:20:00,73.17,73.42,73.14,73.33,88426.0,67.7808,68.0124,67.753,67.929,88426.0
2021-08-23 10:25:00,73.34,73.4,72.83,72.91,25734.0,67.9383,67.9939,67.4659,67.54,25734.0
2021-08-23 10:30:00,72.92,73.08,72.92,72.95,36562.0,67.5492,67.6974,67.5492,67.577,36562.0
2021-08-23 10:35:00,72.95,73.08,72.95,73.05,24666.0,67.577,67.6974,67.577,67.6697,24666.0
2021-08-23 10:40:00,73.05,73.27,73.03,73.25,28520.0,67.6697,67.8734,67.6511,67.8549,28520.0
2021-08-23 10:45:00,73.28,73.37,73.28,73.37,11650.0,67.8827,67.9661,67.8827,67.9661,11650.0
2021-08-23 10:50:00,73.33,73.39,73.32,73.35,13792.0,67.929,67.9846,67.9198,67.9476,13792.0
2021-08-23 10:55:00,73.33,73.45,73.24,73.3,135590.0,67.929,68.0402,67.8457,67.9012,135590.0
2021-08-23 11:00:00,73.33,73.33,73.2,73.28,68282.0,67.929,67.929,67.8086,67.8827,68282.0
2021-08-23 11:05:00,73.29,73.43,73.24,73.42,26612.0,67.892,68.0217,67.8457,68.0124,26612.0
2021-08-23 11:10:00,73.43,73.48,73.33,73.36,18652.0,68.0217,68.068,67.929,67.9568,18652.0
2021-08-23 11:15:00,73.36,73.39,73.27,73.33,22572.0,67.9568,67.9846,67.8734,67.929,22572.0
2021-08-23 11:20:00,73.35,73.35,73.23,73.25,72132.0,67.9476,67.9476,67.8364,67.8549,72132.0
2021-08-23 11:25:00,73.24,73.35,73.21,73.28,66318.0,67.8457,67.9476,67.8179,67.8827,66318.0
2021-08-23 11:30:00,73.3,73.48,73.28,73.28,102004.0,67.9012,68.068,67.8827,67.8827,102004.0
2021-08-23 11:35:00,73.29,73.39,73.29,73.37,94704.0,67.892,67.9846,67.892,67.9661,94704.0
2021-08-23 11:40:00,73.38,73.49,73.35,73.45,29266.0,67.9753,68.0772,67.9476,68.0402,29266.0
2021-08-23 11:45:00,73.42,73.5,73.39,73.41,105662.0,68.0124,68.0865,67.9846,68.0031,105662.0
2021-08-23 11:50:00,73.39,73.55,73.39,73.52,91250.0,67.9846,68.1328,67.9846,68.105,91250.0
2021-08-23 11:55:00,73.52,73.64,73.5,73.59,128162.0,68.105,68.2162,68.0865,68.1699,128162.0
2021-08-23 12:00:00,73.58,73.94,73.57,73.86,113622.0,68.1606,68.4941,68.1514,68.42,113622.0
2021-08-23 12:05:00,73.88,74.0,73.88,73.99,20026.0,68.4385,68.5497,68.4385,68.5404,20026.0
2021-08-23 12:10:00,73.99,74.01,73.92,73.99,18702.0,68.5404,68.5589,68.4756,68.5404,18702.0
2021-08-23 12:15:00,73.98,73.98,73.82,73.89,48328.0,68.5312,68.5312,68.3829,68.4478,48328.0
2021-08-23 12:20:00,73.86,73.89,73.83,73.87,19576.0,68.42,68.4478,68.3922,68.4293,19576.0
2021-08-23 12:25:00,73.86,73.89,73.82,73.84,40862.0,68.42,68.4478,68.3829,68.4015,40862.0
2021-08-23 12:30:00,73.85,73.89,73.8,73.85,39560.0,68.4107,68.4478,68.3644,68.4107,39560.0
2021-08-23 12:35:00,73.84,73.89,73.83,73.89,21432.0,68.4015,68.4478,68.3922,68.4478,21432.0
2021-08-23 12:40:00,73.88,73.89,73.84,73.85,26506.0,68.4385,68.4478,68.4015,68.4107,26506.0
2021-08-23 12:45:00,73.86,73.86,73.72,73.72,8598.0,68.42,68.42,68.2903,68.2903,8598.0
2021-08-23 12:50:00,73.73,73.9,73.72,73.84,11546.0,68.2996,68.457,68.2903,68.4015,11546.0
2021-08-23 12:55:00,73.86,73.91,73.83,73.86,33590.0,68.42,68.4663,68.3922,68.42,33590.0
2021-08-23 13:00:00,73.87,74.03,73.87,73.89,42700.0,68.4293,68.5775,68.4293,68.4478,42700.0
2021-08-23 13:05:00,73.89,73.92,73.84,73.88,50288.0,68.4478,68.4756,68.4015,68.4385,50288.0
2021-08-23 13:10:00,73.88,73.89,73.84,73.86,43920.0,68.4385,68.4478,68.4015,68.42,43920.0
2021-08-23 13:15:00,73.86,74.04,73.86,74.0,42332.0,68.42,68.5867,68.42,68.5497,42332.0
2021-08-23 13:20:00,74.0,74.1,73.99,74.08,5954.0,68.5497,68.6423,68.5404,68.6238,5954.0
2021-08-23 13:25:00,74.08,74.1,74.04,74.07,15478.0,68.6238,68.6423,68.5867,68.6145,15478.0
2021-08-23 13:30:00,74.06,74.08,74.0,74.05,21840.0,68.6053,68.6238,68.5497,68.596,21840.0
2021-08-23 13:35:00,74.02,74.03,73.88,73.89,12988.0,68.5682,68.5775,68.4385,68.4478,12988.0
2021-08-23 13:40:00,73.89,73.98,73.87,73.91,11272.0,68.4478,68.5312,68.4293,68.4663,11272.0
2021-08-23 13:45:00,73.9,73.9,73.83,73.83,11836.0,68.457,68.457,68.3922,68.3922,11836.0
2021-08-23 13:50:00,73.85,73.92,73.85,73.87,25988.0,68.4107,68.4756,68.4107,68.4293,25988.0
2021-08-23 13:55:00,73.89,74.0,73.86,73.97,17654.0,68.4478,68.5497,68.42,68.5219,17654.0
2021-08-23 14:00:00,73.97,74.1,73.96,74.08,21430.0,68.5219,68.6423,68.5126,68.6238,21430.0
2021-08-23 14:05:00,74.08,74.11,74.04,74.04,11000.0,68.6238,68.6516,68.5867,68.5867,11000.0
2021-08-23 14:10:00,74.05,74.11,73.99,74.01,15834.0,68.596,68.6516,68.5404,68.5589,15834.0
2021-08-23 14:15:00,73.98,74.02,73.94,74.01,32892.0,68.5312,68.5682,68.4941,68.5589,32892.0
2021-08-23 14:20:00,74.02,74.06,74.02,74.06,12464.0,68.5682,68.6053,68.5682,68.6053,12464.0
2021-08-23 14:25:00,74.06,74.08,74.0,74.02,25952.0,68.6053,68.6238,68.5497,68.5682,25952.0
2021-08-23 14:30:00,74.04,74.05,74.0,74.04,19452.0,68.5867,68.596,68.5497,68.5867,19452.0
2021-08-23 14:35:00,74.04,74.11,74.03,74.03,13734.0,68.5867,68.6516,68.5775,68.5775,13734.0
2021-08-23 14:40:00,74.03,74.07,74.01,74.01,12214.0,68.5775,68.6145,68.5589,68.5589,12214.0
2021-08-23 14:45:00,74.0,74.13,74.0,74.11,14478.0,68.5497,68.6701,68.5497,68.6516,14478.0
2021-08-23 14:50:00,74.13,74.18,74.11,74.11,14358.0,68.6701,68.7164,68.6516,68.6516,14358.0
2021-08-23 14:55:00,74.11,74.11,74.06,74.09,11978.0,68.6516,68.6516,68.6053,68.6331,11978.0
2021-08-23 15:00:00,74.1,74.12,74.01,74.1,15876.0,68.6423,68.6608,68.5589,68.6423,15876.0
2021-08-23 15:05:00,74.09,74.1,73.9,73.91,18726.0,68.6331,68.6423,68.457,68.4663,18726.0
2021-08-23 15:10:00,73.92,73.93,73.86,73.87,30374.0,68.4756,68.4848,68.42,68.4293,30374.0
2021-08-23 15:15:00,73.89,73.94,73.87,73.87,17356.0,68.4478,68.4941,68.4293,68.4293,17356.0
2021-08-23 15:20:00,73.86,73.86,73.77,73.8,23564.0,68.42,68.42,68.3366,68.3644,23564.0
2021-08-23 15:25:00,73.8,73.89,73.77,73.89,13682.0,68.3644,68.4478,68.3366,68.4478,13682.0
2021-08-23 15:30:00,73.88,73.9,73.8,73.83,30814.0,68.4385,68.457,68.3644,68.3922,30814.0
2021-08-23 15:35:00,73.81,73.86,73.76,73.81,25600.0,68.3737,68.42,68.3274,68.3737,25600.0
2021-08-23 15:40:00,73.79,73.83,73.77,73.79,31372.0,68.3551,68.3922,68.3366,68.3551,31372.0
2021-08-23 15:45:00,73.81,73.93,73.78,73.83,38898.0,68.3737,68.4848,68.3459,68.3922,38898.0
2021-08-23 15:50:00,73.83,74.05,73.83,74.0,83062.0,68.3922,68.596,68.3922,68.5497,83062.0
2021-08-23 15:55:00,73.99,74.0,73.88,73.92,150728.0,68.5404,68.5497,68.4385,68.4756,150728.0
2021-08-24 09:30:00,74.26,74.74,74.25,74.65,83046.0,68.7905,69.2352,68.7813,69.1518,83046.0
2021-08-24 09:35:00,74.64,75.05,74.63,74.91,18460.0,69.1425,69.5223,69.1333,69.3927,18460.0
2021-08-24 09:40:00,74.88,75.01,74.69,74.75,16500.0,69.3649,69.4853,69.1889,69.2444,16500.0
2021-08-24 09:45:00,74.79,74.88,74.5,74.55,18508.0,69.2815,69.3649,69.0129,69.0592,18508.0
2021-08-24 09:50:00,74.48,74.56,74.35,74.35,16284.0,68.9943,69.0684,68.8739,68.8739,16284.0
2021-08-24 09:55:00,74.36,74.69,74.35,74.56,14596.0,68.8832,69.1889,68.8739,69.0684,14596.0
2021-08-24 10:00:00,74.54,74.61,74.42,74.47,14854.0,69.0499,69.1148,68.9387,68.9851,14854.0
2021-08-24 10:05:00,74.41,74.41,74.18,74.25,10876.0,68.9295,68.9295,68.7164,68.7813,10876.0
2021-08-24 10:10:00,74.25,74.27,74.19,74.19,3440.0,68.7813,68.7998,68.7257,68.7257,3440.0
2021-08-24 10:15:00,74.22,74.45,74.22,74.44,9540.0,68.7535,68.9665,68.7535,68.9573,9540.0
2021-08-24 10:20:00,74.43,74.5,74.36,74.36,8638.0,68.948,69.0129,68.8832,68.8832,8638.0
2021-08-24 10:25:00,74.38,74.39,74.28,74.36,5434.0,68.9017,68.911,68.8091,68.8832,5434.0
2021-08-24 10:30:00,74.41,74.67,74.33,74.67,33936.0,68.9295,69.1703,68.8554,69.1703,33936.0
2021-08-24 10:35:00,74.66,74.67,74.53,74.64,15682.0,69.1611,69.1703,69.0406,69.1425,15682.0
2021-08-24 10:40:00,74.64,74.64,74.4,74.49,7996.0,69.1425,69.1425,68.9202,69.0036,7996.0
2021-08-24 10:45:00,74.45,74.48,74.36,74.36,9284.0,68.9665,68.9943,68.8832,68.8832,9284.0
2021-08-24 10:50:00,74.35,74.53,74.35,74.51,5000.0,68.8739,69.0406,68.8739,69.0221,5000.0
2021-08-24 10:55:00,74.51,74.61,74.46,74.57,12400.0,69.0221,69.1148,68.9758,69.0777,12400.0
2021-08-24 11:00:00,74.55,74.7,74.51,74.62,17452.0,69.0592,69.1981,69.0221,69.124,17452.0
2021-08-24 11:05:00,74.64,74.68,74.6,74.64,10148.0,69.1425,69.1796,69.1055,69.1425,10148.0
2021-08-24 11:10:00,74.66,74.68,74.48,74.58,15518.0,69.1611,69.1796,68.9943,69.087,15518.0
2021-08-24 11:15:00,74.61,74.66,74.47,74.5,6364.0,69.1148,69.1611,68.9851,69.0129,6364.0
2021-08-24 11:20:00,74.52,74.52,74.4,74.43,7230.0,69.0314,69.0314,68.9202,68.948,7230.0
2021-08-24 11:25:00,74.42,74.43,74.25,74.32,8800.0,68.9387,68.948,68.7813,68.8461,8800.0
2021-08-24 11:30:00,74.26,74.32,74.2,74.29,5956.0,68.7905,68.8461,68.735,68.8183,5956.0
2021-08-24 11:35:00,74.25,74.38,74.25,74.38,5422.0,68.7813,68.9017,68.7813,68.9017,5422.0
2021-08-24 11:40:00,74.32,74.43,74.26,74.43,4974.0,68.8461,68.948,68.7905,68.948,4974.0
2021-08-24 11:45:00,74.42,74.47,74.39,74.43,3020.0,68.9387,68.9851,68.911,68.948,3020.0
2021-08-24 11:50:00,74.41,74.42,74.35,74.41,12252.0,68.9295,68.9387,68.8739,68.9295,12252.0
2021-08-24 11:55:00,74.4,74.49,74.4,74.47,4716.0,68.9202,69.0036,68.9202,68.9851,4716.0
2021-08-24 12:00:00,74.46,74.53,74.42,74.53,3520.0,68.9758,69.0406,68.9387,69.0406,3520.0
2021-08-24 12:05:00,74.51,74.58,74.5,74.58,3020.0,69.0221,69.087,69.0129,69.087,3020.0
2021-08-24 12:10:00,74.61,74.61,74.54,74.57,2800.0,69.1148,69.1148,69.0499,69.0777,2800.0
2021-08-24 12:15:00,74.55,74.55,74.48,74.51,5000.0,69.0592,69.0592,68.9943,69.0221,5000.0
2021-08-24 12:20:00,74.49,74.52,74.46,74.52,3600.0,69.0036,69.0314,68.9758,69.0314,3600.0
2021-08-24 12:25:00,74.51,74.53,74.42,74.47,7470.0,69.0221,69.0406,68.9387,68.9851,7470.0
2021-08-24 12:30:00,74.43,74.57,74.42,74.53,13794.0,68.948,69.0777,68.9387,69.0406,13794.0
2021-08-24 12:35:00,74.54,74.58,74.49,74.55,8372.0,69.0499,69.087,69.0036,69.0592,8372.0
2021-08-24 12:40:00,74.56,74.6,74.54,74.6,9244.0,69.0684,69.1055,69.0499,69.1055,9244.0
2021-08-24 12:45:00,74.6,74.61,74.55,74.61,2000.0,69.1055,69.1148,69.0592,69.1148,2000.0
2021-08-24 12:50:00,74.6,74.64,74.48,74.52,11130.0,69.1055,69.1425,68.9943,69.0314,11130.0
2021-08-24 12:55:00,74.53,74.55,74.46,74.5,15882.0,69.0406,69.0592,68.9758,69.0129,15882.0
2021-08-24 13:00:00,74.5,74.54,74.48,74.54,6714.0,69.0129,69.0499,68.9943,69.0499,6714.0
2021-08-24 13:05:00,74.53,74.53,74.45,74.47,17212.0,69.0406,69.0406,68.9665,68.9851,17212.0
2021-08-24 13:10:00,74.48,74.5,74.38,74.38,16378.0,68.9943,69.0129,68.9017,68.9017,16378.0
2021-08-24 13:15:00,74.39,74.39,74.31,74.32,9718.0,68.911,68.911,68.8369,68.8461,9718.0
2021-08-24 13:20:00,74.31,74.32,74.28,74.3,10614.0,68.8369,68.8461,68.8091,68.8276,10614.0
2021-08-24 13:25:00,74.3,74.31,74.24,74.28,6800.0,68.8276,68.8369,68.772,68.8091,6800.0
2021-08-24 13:30:00,74.26,74.3,74.23,74.27,8590.0,68.7905,68.8276,68.7627,68.7998,8590.0
2021-08-24 13:35:00,74.28,74.3,74.26,74.27,7340.0,68.8091,68.8276,68.7905,68.7998,7340.0
2021-08-24 13:40:00,74.27,74.27,74.16,74.17,5836.0,68.7998,68.7998,68.6979,68.7072,5836.0
2021-08-24 13:45:00,74.17,74.19,74.09,74.11,10086.0,68.7072,68.7257,68.6331,68.6516,10086.0
2021-08-24 13:50:00,74.12,74.16,74.1,74.13,6862.0,68.6608,68.6979,68.6423,68.6701,6862.0
2021-08-24 13:55:00,74.16,74.2,74.12,74.14,6176.0,68.6979,68.735,68.6608,68.6794,6176.0
2021-08-24 14:00:00,74.17,74.17,74.03,74.03,7978.0,68.7072,68.7072,68.5775,68.5775,7978.0
2021-08-24 14:05:00,74.02,74.03,73.95,73.98,11406.0,68.5682,68.5775,68.5034,68.5312,11406.0
2021-08-24 14:10:00,73.99,74.04,73.96,74.04,10014.0,68.5404,68.5867,68.5126,68.5867,10014.0
2021-08-24 14:15:00,74.03,74.04,73.96,73.96,8054.0,68.5775,68.5867,68.5126,68.5126,8054.0
2021-08-24 14:20:00,73.98,74.07,73.92,74.06,13290.0,68.5312,68.6145,68.4756,68.6053,13290.0
2021-08-24 14:25:00,74.06,74.22,74.05,74.22,16158.0,68.6053,68.7535,68.596,68.7535,16158.0
2021-08-24 14:30:00,74.23,74.24,74.17,74.18,9782.0,68.7627,68.772,68.7072,68.7164,9782.0
2021-08-24 14:35:00,74.17,74.19,74.09,74.09,8570.0,68.7072,68.7257,68.6331,68.6331,8570.0
2021-08-24 14:40:00,74.11,74.13,74.08,74.13,12032.0,68.6516,68.6701,68.6238,68.6701,12032.0
2021-08-24 14:45:00,74.14,74.2,74.13,74.19,13450.0,68.6794,68.735,68.6701,68.7257,13450.0
2021-08-24 14:50:00,74.19,74.25,74.18,74.25,14790.0,68.7257,68.7813,68.7164,68.7813,14790.0
2021-08-24 14:55:00,74.25,74.25,74.19,74.2,11070.0,68.7813,68.7813,68.7257,68.735,11070.0
2021-08-24 15:00:00,74.21,74.21,74.06,74.08,9344.0,68.7442,68.7442,68.6053,68.6238,9344.0
2021-08-24 15:05:00,74.06,74.08,74.02,74.04,11966.0,68.6053,68.6238,68.5682,68.5867,11966.0
2021-08-24 15:10:00,74.06,74.07,74.03,74.07,6486.0,68.6053,68.6145,68.5775,68.6145,6486.0
2021-08-24 15:15:00,74.07,74.11,74.02,74.03,25572.0,68.6145,68.6516,68.5682,68.5775,25572.0
2021-08-24 15:20:00,74.01,74.14,74.01,74.14,15636.0,68.5589,68.6794,68.5589,68.6794,15636.0
2021-08-24 15:25:00,74.14,74.16,74.07,74.1,16842.0,68.6794,68.6979,68.6145,68.6423,16842.0
2021-08-24 15:30:00,74.1,74.11,74.01,74.03,15720.0,68.6423,68.6516,68.5589,68.5775,15720.0
2021-08-24 15:35:00,74.02,74.03,73.98,74.02,19972.0,68.5682,68.5775,68.5312,68.5682,19972.0
2021-08-24 15:40:00,74.02,74.05,73.96,73.98,34676.0,68.5682,68.596,68.5126,68.5312,34676.0
2021-08-24 15:45:00,73.97,74.01,73.92,73.97,32460.0,68.5219,68.5589,68.4756,68.5219,32460.0
2021-08-24 15:50:00,73.96,74.01,73.89,73.95,76556.0,68.5126,68.5589,68.4478,68.5034,76556.0
2021-08-24 15:55:00,73.94,74.06,73.91,74.04,133646.0,68.4941,68.6053,68.4663,68.5867,133646.0
2021-08-25 09:30:00,75.45,75.89,75.04,75.49,204454.0,69.8929,70.3005,69.5131,69.9299,204454.0
2021-08-25 09:35:00,75.5,75.64,75.16,75.19,37038.0,69.9392,70.0689,69.6242,69.652,37038.0
2021-08-25 09:40:00,75.2,75.46,75.09,75.16,32856.0,69.6613,69.9021,69.5594,69.6242,32856.0
2021-08-25 09:45:00,75.26,75.42,75.08,75.42,32396.0,69.7169,69.8651,69.5501,69.8651,32396.0
2021-08-25 09:50:00,75.42,75.46,75.14,75.38,21272.0,69.8651,69.9021,69.6057,69.828,21272.0
2021-08-25 09:55:00,75.29,75.49,75.25,75.33,15348.0,69.7447,69.9299,69.7076,69.7817,15348.0
2021-08-25 10:00:00,75.33,75.33,75.08,75.16,40408.0,69.7817,69.7817,69.5501,69.6242,40408.0
2021-08-25 10:05:00,75.14,75.24,75.08,75.13,98680.0,69.6057,69.6984,69.5501,69.5965,98680.0
2021-08-25 10:10:00,75.16,75.41,75.14,75.38,23002.0,69.6242,69.8558,69.6057,69.828,23002.0
2021-08-25 10:15:00,75.41,75.42,75.21,75.3,24320.0,69.8558,69.8651,69.6706,69.7539,24320.0
2021-08-25 10:20:00,75.26,75.31,75.1,75.19,23710.0,69.7169,69.7632,69.5687,69.652,23710.0
2021-08-25 10:25:00,75.13,75.21,75.08,75.17,20386.0,69.5965,69.6706,69.5501,69.6335,20386.0
2021-08-25 10:30:00,75.2,75.24,74.89,74.89,42478.0,69.6613,69.6984,69.3741,69.3741,42478.0
2021-08-25 10:35:00,74.89,75.07,74.85,75.03,21476.0,69.3741,69.5409,69.3371,69.5038,21476.0
2021-08-25 10:40:00,75.05,75.25,74.91,75.19,53146.0,69.5223,69.7076,69.3927,69.652,53146.0
2021-08-25 10:45:00,75.15,75.2,74.92,74.93,73862.0,69.615,69.6613,69.4019,69.4112,73862.0
2021-08-25 10:50:00,74.94,75.06,74.91,74.96,70792.0,69.4204,69.5316,69.3927,69.439,70792.0
2021-08-25 10:55:00,74.97,75.0,74.76,74.77,22156.0,69.4482,69.476,69.2537,69.263,22156.0
2021-08-25 11:00:00,74.74,74.86,74.67,74.86,20108.0,69.2352,69.3463,69.1703,69.3463,20108.0
2021-08-25 11:05:00,74.86,74.94,74.85,74.9,14112.0,69.3463,69.4204,69.3371,69.3834,14112.0
2021-08-25 11:10:00,74.89,74.99,74.87,74.91,10602.0,69.3741,69.4668,69.3556,69.3927,10602.0
2021-08-25 11:15:00,74.91,74.91,74.8,74.81,8446.0,69.3927,69.3927,69.2908,69.3,8446.0
2021-08-25 11:20:00,74.81,74.91,74.8,74.85,12852.0,69.3,69.3927,69.2908,69.3371,12852.0
2021-08-25 11:25:00,74.85,74.92,74.85,74.89,12200.0,69.3371,69.4019,69.3371,69.3741,12200.0
2021-08-25 11:30:00,74.86,74.97,74.86,74.97,10424.0,69.3463,69.4482,69.3463,69.4482,10424.0
2021-08-25 11:35:00,74.96,74.99,74.86,74.88,17644.0,69.439,69.4668,69.3463,69.3649,17644.0
2021-08-25 11:40:00,74.88,75.08,74.88,75.07,12866.0,69.3649,69.5501,69.3649,69.5409,12866.0
2021-08-25 11:45:00,75.06,75.22,75.05,75.17,17278.0,69.5316,69.6798,69.5223,69.6335,17278.0
2021-08-25 11:50:00,75.17,75.23,75.11,75.14,20262.0,69.6335,69.6891,69.5779,69.6057,20262.0
2021-08-25 11:55:00,75.14,75.22,75.11,75.16,11362.0,69.6057,69.6798,69.5779,69.6242,11362.0
2021-08-25 12:00:00,75.19,75.25,75.17,75.24,20474.0,69.652,69.7076,69.6335,69.6984,20474.0
2021-08-25 12:05:00,75.25,75.28,75.19,75.21,24094.0,69.7076,69.7354,69.652,69.6706,24094.0
2021-08-25 12:10:00,75.23,75.35,75.23,75.34,14506.0,69.6891,69.8003,69.6891,69.791,14506.0
2021-08-25 12:15:00,75.37,75.58,75.37,75.55,35220.0,69.8188,70.0133,69.8188,69.9855,35220.0
2021-08-25 12:20:00,75.56,75.69,75.54,75.67,45616.0,69.9948,70.1152,69.9763,70.0967,45616.0
2021-08-25 12:25:00,75.64,75.65,75.58,75.65,40390.0,70.0689,70.0782,70.0133,70.0782,40390.0
2021-08-25 12:30:00,75.66,75.69,75.63,75.63,9308.0,70.0874,70.1152,70.0596,70.0596,9308.0
2021-08-25 12:35:00,75.63,75.72,75.6,75.68,10750.0,70.0596,70.143,70.0318,70.1059,10750.0
2021-08-25 12:40:00,75.69,75.74,75.68,75.69,19318.0,70.1152,70.1615,70.1059,70.1152,19318.0
2021-08-25 12:45:00,75.68,75.7,75.63,75.64,14254.0,70.1059,70.1245,70.0596,70.0689,14254.0
2021-08-25 12:50:00,75.64,75.7,75.61,75.64,24778.0,70.0689,70.1245,70.0411,70.0689,24778.0
2021-08-25 12:55:00,75.65,75.72,75.65,75.7,17858.0,70.0782,70.143,70.0782,70.1245,17858.0
2021-08-25 13:00:00,75.69,75.7,75.63,75.66,17688.0,70.1152,70.1245,70.0596,70.0874,17688.0
2021-08-25 13:05:00,75.68,75.78,75.63,75.76,25128.0,70.1059,70.1986,70.0596,70.1801,25128.0
2021-08-25 13:10:00,75.76,75.76,75.67,75.72,14088.0,70.1801,70.1801,70.0967,70.143,14088.0
2021-08-25 13:15:00,75.74,75.83,75.74,75.79,26952.0,70.1615,70.2449,70.1615,70.2078,26952.0
2021-08-25 13:20:00,75.79,75.88,75.79,75.85,17856.0,70.2078,70.2912,70.2078,70.2634,17856.0
2021-08-25 13:25:00,75.84,75.88,75.79,75.83,14772.0,70.2542,70.2912,70.2078,70.2449,14772.0
2021-08-25 13:30:00,75.83,75.91,75.83,75.85,13778.0,70.2449,70.319,70.2449,70.2634,13778.0
2021-08-25 13:35:00,75.86,75.87,75.81,75.82,22112.0,70.2727,70.282,70.2264,70.2356,22112.0
2021-08-25 13:40:00,75.82,76.02,75.81,75.99,41812.0,70.2356,70.4209,70.2264,70.3931,41812.0
2021-08-25 13:45:00,75.99,75.99,75.86,75.86,31080.0,70.3931,70.3931,70.2727,70.2727,31080.0
2021-08-25 13:50:00,75.88,75.89,75.83,75.87,16400.0,70.2912,70.3005,70.2449,70.282,16400.0
2021-08-25 13:55:00,75.86,75.92,75.83,75.85,21688.0,70.2727,70.3283,70.2449,70.2634,21688.0
2021-08-25 14:00:00,75.88,75.88,75.75,75.75,36874.0,70.2912,70.2912,70.1708,70.1708,36874.0
2021-08-25 14:05:00,75.77,76.2,75.75,76.14,25586.0,70.1893,70.5876,70.1708,70.5321,25586.0
2021-08-25 14:10:00,76.17,76.25,76.07,76.14,25822.0,70.5599,70.634,70.4672,70.5321,25822.0
2021-08-25 14:15:00,76.1,76.1,75.86,75.9,22150.0,70.495,70.495,70.2727,70.3097,22150.0
2021-08-25 14:20:00,75.88,75.94,75.82,75.92,17082.0,70.2912,70.3468,70.2356,70.3283,17082.0
2021-08-25 14:25:00,75.92,75.94,75.85,75.9,19084.0,70.3283,70.3468,70.2634,70.3097,19084.0
2021-08-25 14:30:00,75.89,75.94,75.78,75.78,17288.0,70.3005,70.3468,70.1986,70.1986,17288.0
2021-08-25 14:35:00,75.77,75.8,75.72,75.75,19268.0,70.1893,70.2171,70.143,70.1708,19268.0
2021-08-25 14:40:00,75.75,75.79,75.74,75.77,47866.0,70.1708,70.2078,70.1615,70.1893,47866.0
2021-08-25 14:45:00,75.77,75.78,75.7,75.72,25500.0,70.1893,70.1986,70.1245,70.143,25500.0
2021-08-25 14:50:00,75.72,75.75,75.67,75.69,16542.0,70.143,70.1708,70.0967,70.1152,16542.0
2021-08-25 14:55:00,75.7,75.75,75.63,75.64,29954.0,70.1245,70.1708,70.0596,70.0689,29954.0
2021-08-25 15:00:00,75.64,75.67,75.53,75.53,13600.0,70.0689,70.0967,69.967,69.967,13600.0
2021-08-25 15:05:00,75.53,75.55,75.47,75.53,39126.0,69.967,69.9855,69.9114,69.967,39126.0
2021-08-25 15:10:00,75.53,75.57,75.44,75.48,40250.0,69.967,70.004,69.8836,69.9207,40250.0
2021-08-25 15:15:00,75.49,75.5,75.38,75.38,30410.0,69.9299,69.9392,69.828,69.828,30410.0
2021-08-25 15:20:00,75.4,75.42,75.36,75.39,22964.0,69.8466,69.8651,69.8095,69.8373,22964.0
2021-08-25 15:25:00,75.39,75.5,75.38,75.48,27158.0,69.8373,69.9392,69.828,69.9207,27158.0
2021-08-25 15:30:00,75.48,75.54,75.45,75.46,33638.0,69.9207,69.9763,69.8929,69.9021,33638.0
2021-08-25 15:35:00,75.46,75.49,75.33,75.36,42140.0,69.9021,69.9299,69.7817,69.8095,42140.0
2021-08-25 15:40:00,75.36,75.54,75.33,75.53,49808.0,69.8095,69.9763,69.7817,69.967,49808.0
2021-08-25 15:45:00,75.54,75.55,75.41,75.42,55138.0,69.9763,69.9855,69.8558,69.8651,55138.0
2021-08-25 15:50:00,75.45,75.68,75.45,75.61,150484.0,69.8929,70.1059,69.8929,70.0411,150484.0
2021-08-25 15:55:00,75.62,75.73,75.62,75.72,388796.0,70.0504,70.1523,70.0504,70.143,388796.0
2021-08-26 09:30:00,75.56,75.68,75.33,75.49,45434.0,69.9948,70.1059,69.7817,69.9299,45434.0
2021-08-26 09:35:00,75.48,75.49,75.24,75.45,26888.0,69.9207,69.9299,69.6984,69.8929,26888.0
2021-08-26 09:40:00,75.49,75.79,75.44,75.78,8160.0,69.9299,70.2078,69.8836,70.1986,8160.0
2021-08-26 09:45:00,75.79,76.03,75.78,75.96,18560.0,70.2078,70.4302,70.1986,70.3653,18560.0
2021-08-26 09:50:00,76.04,76.33,75.99,76.29,29136.0,70.4394,70.7081,70.3931,70.671,29136.0
2021-08-26 09:55:00,76.31,76.47,76.28,76.45,22004.0,70.6895,70.8378,70.6618,70.8192,22004.0
2021-08-26 10:00:00,76.45,76.69,76.35,76.69,39842.0,70.8192,71.0416,70.7266,71.0416,39842.0
2021-08-26 10:05:00,76.68,76.69,76.52,76.59,25796.0,71.0323,71.0416,70.8841,70.9489,25796.0
2021-08-26 10:10:00,76.57,76.65,76.5,76.51,16050.0,70.9304,71.0045,70.8656,70.8748,16050.0
2021-08-26 10:15:00,76.49,76.55,76.36,76.42,16454.0,70.8563,70.9119,70.7359,70.7914,16454.0
2021-08-26 10:20:00,76.42,76.42,76.19,76.19,14826.0,70.7914,70.7914,70.5784,70.5784,14826.0
2021-08-26 10:25:00,76.17,76.17,75.75,76.06,33768.0,70.5599,70.5599,70.1708,70.458,33768.0
2021-08-26 10:30:00,76.06,76.24,76.06,76.16,12400.0,70.458,70.6247,70.458,70.5506,12400.0
2021-08-26 10:35:00,76.16,76.28,76.02,76.07,10442.0,70.5506,70.6618,70.4209,70.4672,10442.0
2021-08-26 10:40:00,75.99,76.02,75.83,75.96,10550.0,70.3931,70.4209,70.2449,70.3653,10550.0
2021-08-26 10:45:00,75.99,76.11,75.86,75.92,16114.0,70.3931,70.5043,70.2727,70.3283,16114.0
2021-08-26 10:50:00,75.96,75.98,75.8,75.92,9674.0,70.3653,70.3838,70.2171,70.3283,9674.0
2021-08-26 10:55:00,75.91,76.02,75.86,75.86,27642.0,70.319,70.4209,70.2727,70.2727,27642.0
2021-08-26 11:00:00,75.88,75.88,75.58,75.73,22206.0,70.2912,70.2912,70.0133,70.1523,22206.0
2021-08-26 11:05:00,75.71,75.73,75.58,75.71,19940.0,70.1337,70.1523,70.0133,70.1337,19940.0
2021-08-26 11:10:00,75.73,75.86,75.71,75.81,29338.0,70.1523,70.2727,70.1337,70.2264,29338.0
2021-08-26 11:15:00,75.84,76.0,75.84,75.94,14614.0,70.2542,70.4024,70.2542,70.3468,14614.0
2021-08-26 11:20:00,75.95,76.08,75.95,76.01,18396.0,70.3561,70.4765,70.3561,70.4116,18396.0
2021-08-26 11:25:00,76.01,76.11,76.0,76.04,23226.0,70.4116,70.5043,70.4024,70.4394,23226.0
2021-08-26 11:30:00,76.06,76.21,76.0,76.14,14502.0,70.458,70.5969,70.4024,70.5321,14502.0
2021-08-26 11:35:00,76.16,76.25,76.09,76.25,10278.0,70.5506,70.634,70.4857,70.634,10278.0
2021-08-26 11:40:00,76.31,76.31,76.12,76.13,5786.0,70.6895,70.6895,70.5135,70.5228,5786.0
2021-08-26 11:45:00,76.14,76.32,76.14,76.26,17480.0,70.5321,70.6988,70.5321,70.6432,17480.0
2021-08-26 11:50:00,76.26,76.33,76.24,76.28,14718.0,70.6432,70.7081,70.6247,70.6618,14718.0
2021-08-26 11:55:00,76.28,76.46,76.26,76.45,29280.0,70.6618,70.8285,70.6432,70.8192,29280.0
2021-08-26 12:00:00,76.45,76.63,76.45,76.61,20462.0,70.8192,70.986,70.8192,70.9674,20462.0
2021-08-26 12:05:00,76.61,76.68,76.58,76.68,7882.0,70.9674,71.0323,70.9397,71.0323,7882.0
2021-08-26 12:10:00,76.67,76.7,76.58,76.61,11366.0,71.023,71.0508,70.9397,70.9674,11366.0
2021-08-26 12:15:00,76.63,76.69,76.53,76.53,6728.0,70.986,71.0416,70.8933,70.8933,6728.0
2021-08-26 12:20:00,76.56,76.69,76.56,76.69,6514.0,70.9211,71.0416,70.9211,71.0416,6514.0
2021-08-26 12:25:00,76.66,76.73,76.66,76.72,15532.0,71.0138,71.0786,71.0138,71.0693,15532.0
2021-08-26 12:30:00,76.73,76.83,76.7,76.82,20110.0,71.0786,71.1712,71.0508,71.162,20110.0
2021-08-26 12:35:00,76.8,76.88,76.8,76.82,15290.0,71.1435,71.2176,71.1435,71.162,15290.0
2021-08-26 12:40:00,76.8,76.89,76.8,76.86,14122.0,71.1435,71.2268,71.1435,71.199,14122.0
2021-08-26 12:45:00,76.88,76.89,76.83,76.83,10506.0,71.2176,71.2268,71.1712,71.1712,10506.0
2021-08-26 12:50:00,76.86,76.86,76.75,76.76,17066.0,71.199,71.199,71.0971,71.1064,17066.0
2021-08-26 12:55:00,76.74,76.87,76.7,76.87,13828.0,71.0879,71.2083,71.0508,71.2083,13828.0
2021-08-26 13:00:00,76.87,76.89,76.83,76.83,16728.0,71.2083,71.2268,71.1712,71.1712,16728.0
2021-08-26 13:05:00,76.82,76.85,76.8,76.82,11446.0,71.162,71.1898,71.1435,71.162,11446.0
2021-08-26 13:10:00,76.83,76.85,76.74,76.84,23912.0,71.1712,71.1898,71.0879,71.1805,23912.0
2021-08-26 13:15:00,76.84,77.2,76.78,77.2,88220.0,71.1805,71.514,71.1249,71.514,88220.0
2021-08-26 13:20:00,77.21,77.21,76.98,77.03,46580.0,71.5233,71.5233,71.3102,71.3565,46580.0
2021-08-26 13:25:00,77.01,77.24,77.01,77.19,72770.0,71.338,71.551,71.338,71.5047,72770.0
2021-08-26 13:30:00,77.2,77.37,77.13,77.25,44782.0,71.514,71.6715,71.4491,71.5603,44782.0
2021-08-26 13:35:00,77.23,77.31,77.05,77.28,24632.0,71.5418,71.6159,71.375,71.5881,24632.0
2021-08-26 13:40:00,77.3,77.33,77.24,77.26,29410.0,71.6066,71.6344,71.551,71.5696,29410.0
2021-08-26 13:45:00,77.27,77.33,77.25,77.31,20420.0,71.5788,71.6344,71.5603,71.6159,20420.0
2021-08-26 13:50:00,77.32,77.51,77.32,77.42,45506.0,71.6252,71.8012,71.6252,71.7178,45506.0
2021-08-26 13:55:00,77.4,77.64,77.39,77.51,51246.0,71.6993,71.9216,71.69,71.8012,51246.0
2021-08-26 14:00:00,77.51,77.51,77.33,77.41,19082.0,71.8012,71.8012,71.6344,71.7085,19082.0
2021-08-26 14:05:00,77.44,77.54,77.39,77.41,29876.0,71.7363,71.829,71.69,71.7085,29876.0
2021-08-26 14:10:00,77.42,77.49,77.39,77.48,15900.0,71.7178,71.7826,71.69,71.7734,15900.0
2021-08-26 14:15:00,77.46,77.62,77.46,77.61,71450.0,71.7548,71.9031,71.7548,71.8938,71450.0
2021-08-26 14:20:00,77.62,77.64,77.56,77.58,33346.0,71.9031,71.9216,71.8475,71.866,33346.0
2021-08-26 14:25:00,77.57,77.67,77.54,77.65,45078.0,71.8567,71.9494,71.829,71.9308,45078.0
2021-08-26 14:30:00,77.64,77.65,77.54,77.56,82708.0,71.9216,71.9308,71.829,71.8475,82708.0
2021-08-26 14:35:00,77.58,77.64,77.53,77.58,55200.0,71.866,71.9216,71.8197,71.866,55200.0
2021-08-26 14:40:00,77.6,77.63,77.49,77.5,51236.0,71.8845,71.9123,71.7826,71.7919,51236.0
2021-08-26 14:45:00,77.49,77.56,77.42,77.5,67524.0,71.7826,71.8475,71.7178,71.7919,67524.0
2021-08-26 14:50:00,77.5,77.56,77.47,77.56,23612.0,71.7919,71.8475,71.7641,71.8475,23612.0
2021-08-26 14:55:00,77.56,77.57,77.49,77.52,22134.0,71.8475,71.8567,71.7826,71.8104,22134.0
2021-08-26 15:00:00,77.51,77.58,77.32,77.58,87790.0,71.8012,71.866,71.6252,71.866,87790.0
2021-08-26 15:05:00,77.55,77.63,77.45,77.5,144600.0,71.8382,71.9123,71.7456,71.7919,144600.0
2021-08-26 15:10:00,77.55,77.56,77.45,77.54,34082.0,71.8382,71.8475,71.7456,71.829,34082.0
2021-08-26 15:15:00,77.56,77.81,77.54,77.76,54874.0,71.8475,72.0791,71.829,72.0327,54874.0
2021-08-26 15:20:00,77.77,77.86,77.75,77.81,47720.0,72.042,72.1254,72.0235,72.0791,47720.0
2021-08-26 15:25:00,77.81,78.07,77.78,77.9,365482.0,72.0791,72.3199,72.0513,72.1624,365482.0
2021-08-26 15:30:00,77.86,77.96,77.84,77.93,64146.0,72.1254,72.218,72.1069,72.1902,64146.0
2021-08-26 15:35:00,77.92,78.04,77.89,77.91,74754.0,72.181,72.2921,72.1532,72.1717,74754.0
2021-08-26 15:40:00,77.89,78.0,77.86,77.9,80436.0,72.1532,72.2551,72.1254,72.1624,80436.0
2021-08-26 15:45:00,77.91,77.98,77.86,77.97,82692.0,72.1717,72.2365,72.1254,72.2273,82692.0
2021-08-26 15:50:00,77.98,78.07,77.9,77.99,176228.0,72.2365,72.3199,72.1624,72.2458,176228.0
2021-08-26 15:55:00,78.0,78.16,77.97,77.98,316340.0,72.2551,72.4033,72.2273,72.2365,316340.0
2021-08-27 09:30:00,78.08,78.44,77.89,78.44,50096.0,72.3292,72.6627,72.1532,72.6627,50096.0
2021-08-27 09:35:00,78.33,78.53,78.22,78.28,46036.0,72.5608,72.746,72.4589,72.5144,46036.0
2021-08-27 09:40:00,78.25,78.46,78.22,78.46,19302.0,72.4867,72.6812,72.4589,72.6812,19302.0
2021-08-27 09:45:00,78.42,78.63,78.35,78.42,21438.0,72.6441,72.8387,72.5793,72.6441,21438.0
2021-08-27 09:50:00,78.41,78.73,78.41,78.68,20270.0,72.6349,72.9313,72.6349,72.885,20270.0
2021-08-27 09:55:00,78.69,78.81,78.56,78.56,39480.0,72.8943,73.0054,72.7738,72.7738,39480.0
2021-08-27 10:00:00,78.58,78.77,78.42,78.57,44878.0,72.7924,72.9684,72.6441,72.7831,44878.0
2021-08-27 10:05:00,78.66,78.67,78.45,78.63,26244.0,72.8665,72.8757,72.6719,72.8387,26244.0
2021-08-27 10:10:00,78.64,79.22,78.63,79.17,114014.0,72.8479,73.3852,72.8387,73.3389,114014.0
2021-08-27 10:15:00,79.16,79.17,78.8,78.91,33432.0,73.3296,73.3389,72.9961,73.098,33432.0
2021-08-27 10:20:00,78.92,79.02,78.78,78.98,31240.0,73.1073,73.1999,72.9776,73.1629,31240.0
2021-08-27 10:25:00,78.92,78.92,78.64,78.85,23278.0,73.1073,73.1073,72.8479,73.0425,23278.0
2021-08-27 10:30:00,78.89,78.92,78.78,78.9,24694.0,73.0795,73.1073,72.9776,73.0888,24694.0
2021-08-27 10:35:00,78.91,78.94,78.64,78.67,18798.0,73.098,73.1258,72.8479,72.8757,18798.0
2021-08-27 10:40:00,78.65,78.83,78.55,78.66,24226.0,72.8572,73.0239,72.7646,72.8665,24226.0
2021-08-27 10:45:00,78.66,78.86,78.64,78.86,31216.0,72.8665,73.0517,72.8479,73.0517,31216.0
2021-08-27 10:50:00,78.88,79.02,78.8,78.94,37076.0,73.0703,73.1999,72.9961,73.1258,37076.0
2021-08-27 10:55:00,78.92,79.23,78.92,79.01,40230.0,73.1073,73.3945,73.1073,73.1907,40230.0
2021-08-27 11:00:00,79.05,79.4,79.05,79.26,59040.0,73.2277,73.552,73.2277,73.4223,59040.0
2021-08-27 11:05:00,79.26,79.32,79.16,79.16,15628.0,73.4223,73.4778,73.3296,73.3296,15628.0
2021-08-27 11:10:00,79.14,79.14,79.04,79.13,15246.0,73.3111,73.3111,73.2185,73.3018,15246.0
2021-08-27 11:15:00,79.11,79.19,79.06,79.19,10448.0,73.2833,73.3574,73.237,73.3574,10448.0
2021-08-27 11:20:00,79.21,79.22,79.13,79.16,12846.0,73.376,73.3852,73.3018,73.3296,12846.0
2021-08-27 11:25:00,79.18,79.24,79.1,79.1,15474.0,73.3482,73.4037,73.2741,73.2741,15474.0
2021-08-27 11:30:00,79.08,79.26,79.08,79.23,16630.0,73.2555,73.4223,73.2555,73.3945,16630.0
2021-08-27 11:35:00,79.2,79.32,79.17,79.31,17470.0,73.3667,73.4778,73.3389,73.4686,17470.0
2021-08-27 11:40:00,79.32,79.49,79.3,79.47,23686.0,73.4778,73.6353,73.4593,73.6168,23686.0
2021-08-27 11:45:00,79.49,79.72,79.48,79.67,56862.0,73.6353,73.8484,73.6261,73.8021,56862.0
2021-08-27 11:50:00,79.69,79.69,79.5,79.6,34152.0,73.8206,73.8206,73.6446,73.7372,34152.0
2021-08-27 11:55:00,79.58,79.67,79.57,79.6,13586.0,73.7187,73.8021,73.7094,73.7372,13586.0
2021-08-27 12:00:00,79.58,79.61,79.39,79.4,17664.0,73.7187,73.7465,73.5427,73.552,17664.0
2021-08-27 12:05:00,79.38,79.44,79.38,79.38,12746.0,73.5334,73.589,73.5334,73.5334,12746.0
2021-08-27 12:10:00,79.39,79.49,79.36,79.46,27320.0,73.5427,73.6353,73.5149,73.6075,27320.0
2021-08-27 12:15:00,79.46,79.47,79.39,79.47,11324.0,73.6075,73.6168,73.5427,73.6168,11324.0
2021-08-27 12:20:00,79.5,79.55,79.41,79.45,15114.0,73.6446,73.6909,73.5612,73.5983,15114.0
2021-08-27 12:25:00,79.45,79.45,79.41,79.44,7142.0,73.5983,73.5983,73.5612,73.589,7142.0
2021-08-27 12:30:00,79.44,79.54,79.44,79.51,14268.0,73.589,73.6816,73.589,73.6539,14268.0
2021-08-27 12:35:00,79.54,79.57,79.49,79.55,12688.0,73.6816,73.7094,73.6353,73.6909,12688.0
2021-08-27 12:40:00,79.54,79.58,79.52,79.53,14600.0,73.6816,73.7187,73.6631,73.6724,14600.0
2021-08-27 12:45:00,79.51,79.55,79.49,79.49,17960.0,73.6539,73.6909,73.6353,73.6353,17960.0
2021-08-27 12:50:00,79.51,79.52,79.41,79.42,26548.0,73.6539,73.6631,73.5612,73.5705,26548.0
2021-08-27 12:55:00,79.43,79.46,79.38,79.38,10664.0,73.5797,73.6075,73.5334,73.5334,10664.0
2021-08-27 13:00:00,79.36,79.46,79.33,79.35,19610.0,73.5149,73.6075,73.4871,73.5056,19610.0
2021-08-27 13:05:00,79.33,79.36,79.28,79.28,11350.0,73.4871,73.5149,73.4408,73.4408,11350.0
2021-08-27 13:10:00,79.31,79.36,79.29,79.36,31972.0,73.4686,73.5149,73.4501,73.5149,31972.0
2021-08-27 13:15:00,79.36,79.39,79.29,79.31,12240.0,73.5149,73.5427,73.4501,73.4686,12240.0
2021-08-27 13:20:00,79.32,79.49,79.32,79.47,66160.0,73.4778,73.6353,73.4778,73.6168,66160.0
2021-08-27 13:25:00,79.5,79.63,79.5,79.55,19072.0,73.6446,73.765,73.6446,73.6909,19072.0
2021-08-27 13:30:00,79.55,79.59,79.5,79.56,7464.0,73.6909,73.728,73.6446,73.7002,7464.0
2021-08-27 13:35:00,79.55,79.71,79.55,79.69,14142.0,73.6909,73.8391,73.6909,73.8206,14142.0
2021-08-27 13:40:00,79.7,79.73,79.69,79.7,25782.0,73.8299,73.8577,73.8206,73.8299,25782.0
2021-08-27 13:45:00,79.69,79.73,79.64,79.64,17292.0,73.8206,73.8577,73.7743,73.7743,17292.0
2021-08-27 13:50:00,79.64,79.72,79.61,79.72,45160.0,73.7743,73.8484,73.7465,73.8484,45160.0
2021-08-27 13:55:00,79.73,79.94,79.73,79.92,27544.0,73.8577,74.0522,73.8577,74.0337,27544.0
2021-08-27 14:00:00,79.92,79.99,79.83,79.89,66196.0,74.0337,74.0985,73.9503,74.0059,66196.0
2021-08-27 14:05:00,79.89,79.94,79.86,79.89,26230.0,74.0059,74.0522,73.9781,74.0059,26230.0
2021-08-27 14:10:00,79.9,80.0,79.89,79.89,29102.0,74.0151,74.1078,74.0059,74.0059,29102.0
2021-08-27 14:15:00,79.89,79.9,79.83,79.86,21920.0,74.0059,74.0151,73.9503,73.9781,21920.0
2021-08-27 14:20:00,79.85,79.97,79.83,79.97,26698.0,73.9688,74.08,73.9503,74.08,26698.0
2021-08-27 14:25:00,79.96,80.03,79.95,80.03,32616.0,74.0707,74.1356,74.0614,74.1356,32616.0
2021-08-27 14:30:00,80.02,80.02,79.91,79.91,9930.0,74.1263,74.1263,74.0244,74.0244,9930.0
2021-08-27 14:35:00,79.91,79.98,79.88,79.98,38414.0,74.0244,74.0892,73.9966,74.0892,38414.0
2021-08-27 14:40:00,79.97,80.16,79.97,80.13,40632.0,74.08,74.256,74.08,74.2282,40632.0
2021-08-27 14:45:00,80.14,80.17,80.1,80.16,27516.0,74.2375,74.2652,74.2004,74.256,27516.0
2021-08-27 14:50:00,80.16,80.18,80.0,80.07,49806.0,74.256,74.2745,74.1078,74.1726,49806.0
2021-08-27 14:55:00,80.05,80.05,79.92,79.92,23794.0,74.1541,74.1541,74.0337,74.0337,23794.0
2021-08-27 15:00:00,79.92,79.96,79.86,79.88,17750.0,74.0337,74.0707,73.9781,73.9966,17750.0
2021-08-27 15:05:00,79.88,79.99,79.88,79.99,25202.0,73.9966,74.0985,73.9966,74.0985,25202.0
2021-08-27 15:10:00,79.98,79.99,79.91,79.96,37802.0,74.0892,74.0985,74.0244,74.0707,37802.0
2021-08-27 15:15:00,79.95,80.0,79.92,79.96,18648.0,74.0614,74.1078,74.0337,74.0707,18648.0
2021-08-27 15:20:00,79.96,79.96,79.89,79.91,15912.0,74.0707,74.0707,74.0059,74.0244,15912.0
2021-08-27 15:25:00,79.89,79.9,79.8,79.8,21660.0,74.0059,74.0151,73.9225,73.9225,21660.0
2021-08-27 15:30:00,79.8,79.8,79.6,79.64,33226.0,73.9225,73.9225,73.7372,73.7743,33226.0
2021-08-27 15:35:00,79.64,79.66,79.58,79.62,29610.0,73.7743,73.7928,73.7187,73.7558,29610.0
2021-08-27 15:40:00,79.64,79.66,79.58,79.66,29326.0,73.7743,73.7928,73.7187,73.7928,29326.0
2021-08-27 15:45:00,79.66,79.73,79.63,79.63,51602.0,73.7928,73.8577,73.765,73.765,51602.0
2021-08-27 15:50:00,79.64,79.78,79.64,79.77,83318.0,73.7743,73.904,73.7743,73.8947,83318.0
2021-08-27 15:55:00,79.77,79.78,79.65,79.7,139320.0,73.8947,73.904,73.7835,73.8299,139320.0
2021-08-30 09:30:00,79.88,80.09,79.8,79.91,77434.0,73.9966,74.1911,73.9225,74.0244,77434.0
2021-08-30 09:35:00,79.89,79.89,79.67,79.82,34244.0,74.0059,74.0059,73.8021,73.941,34244.0
2021-08-30 09:40:00,79.84,79.88,79.38,79.39,29626.0,73.9595,73.9966,73.5334,73.5427,29626.0
2021-08-30 09:45:00,79.32,79.45,79.18,79.33,13220.0,73.4778,73.5983,73.3482,73.4871,13220.0
2021-08-30 09:50:00,79.31,79.63,79.31,79.51,14916.0,73.4686,73.765,73.4686,73.6539,14916.0
2021-08-30 09:55:00,79.49,79.61,79.48,79.61,8782.0,73.6353,73.7465,73.6261,73.7465,8782.0
2021-08-30 10:00:00,79.5,79.54,79.39,79.39,14614.0,73.6446,73.6816,73.5427,73.5427,14614.0
2021-08-30 10:05:00,79.36,79.5,79.21,79.24,21510.0,73.5149,73.6446,73.376,73.4037,21510.0
2021-08-30 10:10:00,79.33,79.35,79.15,79.17,11250.0,73.4871,73.5056,73.3204,73.3389,11250.0
2021-08-30 10:15:00,79.22,79.27,79.0,79.1,19648.0,73.3852,73.4315,73.1814,73.2741,19648.0
2021-08-30 10:20:00,79.12,79.34,79.12,79.3,8798.0,73.2926,73.4964,73.2926,73.4593,8798.0
2021-08-30 10:25:00,79.29,79.44,79.18,79.18,13048.0,73.4501,73.589,73.3482,73.3482,13048.0
2021-08-30 10:30:00,79.17,79.39,79.13,79.38,15404.0,73.3389,73.5427,73.3018,73.5334,15404.0
2021-08-30 10:35:00,79.41,79.46,79.21,79.26,11400.0,73.5612,73.6075,73.376,73.4223,11400.0
2021-08-30 10:40:00,79.32,79.38,79.21,79.25,12060.0,73.4778,73.5334,73.376,73.413,12060.0
2021-08-30 10:45:00,79.21,79.42,79.1,79.42,14004.0,73.376,73.5705,73.2741,73.5705,14004.0
2021-08-30 10:50:00,79.39,79.42,79.34,79.42,8896.0,73.5427,73.5705,73.4964,73.5705,8896.0
2021-08-30 10:55:00,79.46,79.49,79.39,79.41,9810.0,73.6075,73.6353,73.5427,73.5612,9810.0
2021-08-30 11:00:00,79.42,79.53,79.42,79.48,12782.0,73.5705,73.6724,73.5705,73.6261,12782.0
2021-08-30 11:05:00,79.44,79.46,79.23,79.24,9334.0,73.589,73.6075,73.3945,73.4037,9334.0
2021-08-30 11:10:00,79.25,79.47,79.22,79.39,18534.0,73.413,73.6168,73.3852,73.5427,18534.0
2021-08-30 11:15:00,79.4,79.42,79.12,79.16,18884.0,73.552,73.5705,73.2926,73.3296,18884.0
2021-08-30 11:20:00,79.13,79.22,79.11,79.17,12052.0,73.3018,73.3852,73.2833,73.3389,12052.0
2021-08-30 11:25:00,79.19,79.32,79.19,79.26,9938.0,73.3574,73.4778,73.3574,73.4223,9938.0
2021-08-30 11:30:00,79.22,79.35,79.22,79.33,12048.0,73.3852,73.5056,73.3852,73.4871,12048.0
2021-08-30 11:35:00,79.33,79.36,79.23,79.26,11570.0,73.4871,73.5149,73.3945,73.4223,11570.0
2021-08-30 11:40:00,79.23,79.29,79.21,79.26,12100.0,73.3945,73.4501,73.376,73.4223,12100.0
2021-08-30 11:45:00,79.25,79.34,79.22,79.27,13148.0,73.413,73.4964,73.3852,73.4315,13148.0
2021-08-30 11:50:00,79.27,79.32,79.25,79.3,18630.0,73.4315,73.4778,73.413,73.4593,18630.0
2021-08-30 11:55:00,79.31,79.38,79.28,79.32,34510.0,73.4686,73.5334,73.4408,73.4778,34510.0
2021-08-30 12:00:00,79.33,79.4,79.29,79.32,15308.0,73.4871,73.552,73.4501,73.4778,15308.0
2021-08-30 12:05:00,79.3,79.5,79.3,79.5,25202.0,73.4593,73.6446,73.4593,73.6446,25202.0
2021-08-30 12:10:00,79.49,79.51,79.33,79.35,25172.0,73.6353,73.6539,73.4871,73.5056,25172.0
2021-08-30 12:15:00,79.33,79.39,79.21,79.24,15498.0,73.4871,73.5427,73.376,73.4037,15498.0
2021-08-30 12:20:00,79.25,79.33,79.25,79.33,11726.0,73.413,73.4871,73.413,73.4871,11726.0
2021-08-30 12:25:00,79.33,79.39,79.31,79.33,12264.0,73.4871,73.5427,73.4686,73.4871,12264.0
2021-08-30 12:30:00,79.35,79.41,79.35,79.41,14474.0,73.5056,73.5612,73.5056,73.5612,14474.0
2021-08-30 12:35:00,79.39,79.39,79.31,79.35,9236.0,73.5427,73.5427,73.4686,73.5056,9236.0
2021-08-30 12:40:00,79.35,79.35,79.17,79.17,14728.0,73.5056,73.5056,73.3389,73.3389,14728.0
2021-08-30 12:45:00,79.16,79.25,79.14,79.17,15508.0,73.3296,73.413,73.3111,73.3389,15508.0
2021-08-30 12:50:00,79.17,79.2,79.12,79.17,13028.0,73.3389,73.3667,73.2926,73.3389,13028.0
2021-08-30 12:55:00,79.2,79.22,79.14,79.16,8348.0,73.3667,73.3852,73.3111,73.3296,8348.0
2021-08-30 13:00:00,79.17,79.19,79.1,79.13,11450.0,73.3389,73.3574,73.2741,73.3018,11450.0
2021-08-30 13:05:00,79.14,79.23,79.14,79.22,14878.0,73.3111,73.3945,73.3111,73.3852,14878.0
2021-08-30 13:10:00,79.22,79.24,79.14,79.16,13402.0,73.3852,73.4037,73.3111,73.3296,13402.0
2021-08-30 13:15:00,79.16,79.19,79.11,79.18,16106.0,73.3296,73.3574,73.2833,73.3482,16106.0
2021-08-30 13:20:00,79.19,79.22,79.17,79.22,22396.0,73.3574,73.3852,73.3389,73.3852,22396.0
2021-08-30 13:25:00,79.21,79.22,79.14,79.15,13692.0,73.376,73.3852,73.3111,73.3204,13692.0
2021-08-30 13:30:00,79.17,79.17,79.11,79.16,14108.0,73.3389,73.3389,73.2833,73.3296,14108.0
2021-08-30 13:35:00,79.13,79.2,79.13,79.2,9934.0,73.3018,73.3667,73.3018,73.3667,9934.0
2021-08-30 13:40:00,79.2,79.24,79.19,79.22,7730.0,73.3667,73.4037,73.3574,73.3852,7730.0
2021-08-30 13:45:00,79.23,79.23,79.19,79.23,15498.0,73.3945,73.3945,73.3574,73.3945,15498.0
2021-08-30 13:50:00,79.23,79.44,79.23,79.44,19224.0,73.3945,73.589,73.3945,73.589,19224.0
2021-08-30 13:55:00,79.45,79.45,79.37,79.42,14276.0,73.5983,73.5983,73.5242,73.5705,14276.0
2021-08-30 14:00:00,79.42,79.47,79.38,79.46,26876.0,73.5705,73.6168,73.5334,73.6075,26876.0
2021-08-30 14:05:00,79.46,79.5,79.36,79.36,26024.0,73.6075,73.6446,73.5149,73.5149,26024.0
2021-08-30 14:10:00,79.35,79.39,79.33,79.39,12032.0,73.5056,73.5427,73.4871,73.5427,12032.0
2021-08-30 14:15:00,79.36,79.44,79.36,79.4,12086.0,73.5149,73.589,73.5149,73.552,12086.0
2021-08-30 14:20:00,79.4,79.42,79.36,79.37,10086.0,73.552,73.5705,73.5149,73.5242,10086.0
2021-08-30 14:25:00,79.38,79.41,79.38,79.38,9888.0,73.5334,73.5612,73.5334,73.5334,9888.0
2021-08-30 14:30:00,79.36,79.37,79.33,79.34,17950.0,73.5149,73.5242,73.4871,73.4964,17950.0
2021-08-30 14:35:00,79.33,79.35,79.3,79.31,11800.0,73.4871,73.5056,73.4593,73.4686,11800.0
2021-08-30 14:40:00,79.31,79.36,79.3,79.33,22980.0,73.4686,73.5149,73.4593,73.4871,22980.0
2021-08-30 14:45:00,79.33,79.44,79.33,79.44,16924.0,73.4871,73.589,73.4871,73.589,16924.0
2021-08-30 14:50:00,79.43,79.52,79.43,79.52,12878.0,73.5797,73.6631,73.5797,73.6631,12878.0
2021-08-30 14:55:00,79.51,79.52,79.45,79.46,13436.0,73.6539,73.6631,73.5983,73.6075,13436.0
2021-08-30 15:00:00,79.45,79.47,79.42,79.45,17480.0,73.5983,73.6168,73.5705,73.5983,17480.0
2021-08-30 15:05:00,79.44,79.5,79.44,79.46,10400.0,73.589,73.6446,73.589,73.6075,10400.0
2021-08-30 15:10:00,79.49,79.56,79.49,79.56,14832.0,73.6353,73.7002,73.6353,73.7002,14832.0
2021-08-30 15:15:00,79.57,79.64,79.56,79.59,19122.0,73.7094,73.7743,73.7002,73.728,19122.0
2021-08-30 15:20:00,79.56,79.56,79.51,79.53,15468.0,73.7002,73.7002,73.6539,73.6724,15468.0
2021-08-30 15:25:00,79.52,79.56,79.5,79.56,15888.0,73.6631,73.7002,73.6446,73.7002,15888.0
2021-08-30 15:30:00,79.55,79.66,79.54,79.61,28134.0,73.6909,73.7928,73.6816,73.7465,28134.0
2021-08-30 15:35:00,79.61,79.73,79.59,79.72,22166.0,73.7465,73.8577,73.728,73.8484,22166.0
2021-08-30 15:40:00,79.71,79.72,79.63,79.66,35794.0,73.8391,73.8484,73.765,73.7928,35794.0
2021-08-30 15:45:00,79.67,79.71,79.62,79.71,62390.0,73.8021,73.8391,73.7558,73.8391,62390.0
2021-08-30 15:50:00,79.68,79.78,79.64,79.74,81538.0,73.8113,73.904,73.7743,73.8669,81538.0
2021-08-30 15:55:00,79.73,79.73,79.48,79.5,172998.0,73.8577,73.8577,73.6261,73.6446,172998.0
2021-08-31 09:30:00,79.54,79.54,78.64,78.99,85176.0,73.6816,73.6816,72.8479,73.1722,85176.0
2021-08-31 09:35:00,79.0,79.0,78.51,78.53,20342.0,73.1814,73.1814,72.7275,72.746,20342.0
2021-08-31 09:40:00,78.41,78.69,78.41,78.45,37896.0,72.6349,72.8943,72.6349,72.6719,37896.0
2021-08-31 09:45:00,78.33,78.39,78.0,78.0,25124.0,72.5608,72.6163,72.2551,72.2551,25124.0
2021-08-31 09:50:00,77.99,78.01,77.51,77.51,102380.0,72.2458,72.2643,71.8012,71.8012,102380.0
2021-08-31 09:55:00,77.54,77.91,77.5,77.75,32410.0,71.829,72.1717,71.7919,72.0235,32410.0
2021-08-31 10:00:00,77.67,78.05,77.67,77.96,83140.0,71.9494,72.3014,71.9494,72.218,83140.0
2021-08-31 10:05:00,77.95,78.05,77.85,78.02,26336.0,72.2088,72.3014,72.1161,72.2736,26336.0
2021-08-31 10:10:00,77.99,78.0,77.73,77.83,35156.0,72.2458,72.2551,72.005,72.0976,35156.0
2021-08-31 10:15:00,77.83,77.98,77.66,77.94,23176.0,72.0976,72.2365,71.9401,72.1995,23176.0
2021-08-31 10:20:00,77.96,77.96,77.82,77.94,22396.0,72.218,72.218,72.0883,72.1995,22396.0
2021-08-31 10:25:00,77.85,77.93,77.7,77.88,21056.0,72.1161,72.1902,71.9772,72.1439,21056.0
2021-08-31 10:30:00,77.86,78.0,77.78,77.96,24500.0,72.1254,72.2551,72.0513,72.218,24500.0
2021-08-31 10:35:00,77.96,78.03,77.85,78.03,7688.0,72.218,72.2829,72.1161,72.2829,7688.0
2021-08-31 10:40:00,78.03,78.16,78.03,78.14,7600.0,72.2829,72.4033,72.2829,72.3848,7600.0
2021-08-31 10:45:00,78.17,78.36,78.17,78.36,4444.0,72.4125,72.5886,72.4125,72.5886,4444.0
2021-08-31 10:50:00,78.34,78.34,78.04,78.06,9066.0,72.57,72.57,72.2921,72.3107,9066.0
2021-08-31 10:55:00,78.06,78.19,78.04,78.15,12664.0,72.3107,72.4311,72.2921,72.394,12664.0
2021-08-31 11:00:00,78.16,78.16,77.93,77.98,7498.0,72.4033,72.4033,72.1902,72.2365,7498.0
2021-08-31 11:05:00,77.92,78.31,77.92,78.28,7650.0,72.181,72.5422,72.181,72.5144,7650.0
2021-08-31 11:10:00,78.31,78.31,78.24,78.31,7638.0,72.5422,72.5422,72.4774,72.5422,7638.0
2021-08-31 11:15:00,78.32,78.5,78.3,78.49,18574.0,72.5515,72.7182,72.533,72.709,18574.0
2021-08-31 11:20:00,78.52,78.64,78.5,78.53,19518.0,72.7368,72.8479,72.7182,72.746,19518.0
2021-08-31 11:25:00,78.51,78.51,78.39,78.41,10872.0,72.7275,72.7275,72.6163,72.6349,10872.0
2021-08-31 11:30:00,78.42,78.55,78.41,78.55,24132.0,72.6441,72.7646,72.6349,72.7646,24132.0
2021-08-31 11:35:00,78.56,78.63,78.5,78.6,9420.0,72.7738,72.8387,72.7182,72.8109,9420.0
2021-08-31 11:40:00,78.6,78.73,78.6,78.71,8148.0,72.8109,72.9313,72.8109,72.9128,8148.0
2021-08-31 11:45:00,78.69,78.77,78.62,78.77,11910.0,72.8943,72.9684,72.8294,72.9684,11910.0
2021-08-31 11:50:00,78.75,78.83,78.74,78.81,15884.0,72.9498,73.0239,72.9406,73.0054,15884.0
2021-08-31 11:55:00,78.82,78.86,78.76,78.81,7408.0,73.0147,73.0517,72.9591,73.0054,7408.0
2021-08-31 12:00:00,78.83,78.89,78.82,78.89,16800.0,73.0239,73.0795,73.0147,73.0795,16800.0
2021-08-31 12:05:00,78.91,78.94,78.79,78.83,11680.0,73.098,73.1258,72.9869,73.0239,11680.0
2021-08-31 12:10:00,78.83,78.88,78.74,78.85,20444.0,73.0239,73.0703,72.9406,73.0425,20444.0
2021-08-31 12:15:00,78.89,78.96,78.86,78.92,27300.0,73.0795,73.1444,73.0517,73.1073,27300.0
2021-08-31 12:20:00,78.91,79.11,78.91,79.08,15444.0,73.098,73.2833,73.098,73.2555,15444.0
2021-08-31 12:25:00,79.07,79.23,79.06,79.22,20172.0,73.2463,73.3945,73.237,73.3852,20172.0
2021-08-31 12:30:00,79.22,79.24,79.11,79.14,11966.0,73.3852,73.4037,73.2833,73.3111,11966.0
2021-08-31 12:35:00,79.14,79.2,79.1,79.18,13214.0,73.3111,73.3667,73.2741,73.3482,13214.0
2021-08-31 12:40:00,79.17,79.2,79.12,79.12,6800.0,73.3389,73.3667,73.2926,73.2926,6800.0
2021-08-31 12:45:00,79.14,79.17,79.06,79.11,12626.0,73.3111,73.3389,73.237,73.2833,12626.0
2021-08-31 12:50:00,79.09,79.13,79.06,79.13,6250.0,73.2648,73.3018,73.237,73.3018,6250.0
2021-08-31 12:55:00,79.11,79.21,79.11,79.2,8648.0,73.2833,73.376,73.2833,73.3667,8648.0
2021-08-31 13:00:00,79.2,79.23,79.12,79.14,14988.0,73.3667,73.3945,73.2926,73.3111,14988.0
2021-08-31 13:05:00,79.12,79.13,79.02,79.03,9174.0,73.2926,73.3018,73.1999,73.2092,9174.0
2021-08-31 13:10:00,79.03,79.13,79.02,79.12,8586.0,73.2092,73.3018,73.1999,73.2926,8586.0
2021-08-31 13:15:00,79.11,79.11,79.01,79.02,9354.0,73.2833,73.2833,73.1907,73.1999,9354.0
2021-08-31 13:20:00,79.04,79.04,78.94,78.99,9810.0,73.2185,73.2185,73.1258,73.1722,9810.0
2021-08-31 13:25:00,78.95,79.06,78.95,79.04,9880.0,73.1351,73.237,73.1351,73.2185,9880.0
2021-08-31 13:30:00,79.03,79.05,78.92,78.92,7606.0,73.2092,73.2277,73.1073,73.1073,7606.0
2021-08-31 13:35:00,78.92,78.99,78.92,78.99,8468.0,73.1073,73.1722,73.1073,73.1722,8468.0
2021-08-31 13:40:00,79.0,79.03,78.95,79.0,13770.0,73.1814,73.2092,73.1351,73.1814,13770.0
2021-08-31 13:45:00,79.0,79.1,78.96,79.09,13784.0,73.1814,73.2741,73.1444,73.2648,13784.0
2021-08-31 13:50:00,79.09,79.19,79.09,79.16,6000.0,73.2648,73.3574,73.2648,73.3296,6000.0
2021-08-31 13:55:00,79.16,79.21,79.11,79.21,8174.0,73.3296,73.376,73.2833,73.376,8174.0
2021-08-31 14:00:00,79.22,79.23,79.17,79.21,5000.0,73.3852,73.3945,73.3389,73.376,5000.0
2021-08-31 14:05:00,79.19,79.22,79.16,79.18,7046.0,73.3574,73.3852,73.3296,73.3482,7046.0
2021-08-31 14:10:00,79.17,79.2,79.16,79.19,3832.0,73.3389,73.3667,73.3296,73.3574,3832.0
2021-08-31 14:15:00,79.21,79.29,79.21,79.29,8806.0,73.376,73.4501,73.376,73.4501,8806.0
2021-08-31 14:20:00,79.3,79.35,79.29,79.35,13502.0,73.4593,73.5056,73.4501,73.5056,13502.0
2021-08-31 14:25:00,79.36,79.39,79.3,79.31,10754.0,73.5149,73.5427,73.4593,73.4686,10754.0
2021-08-31 14:30:00,79.33,79.38,79.32,79.36,9566.0,73.4871,73.5334,73.4778,73.5149,9566.0
2021-08-31 14:35:00,79.38,79.42,79.36,79.4,13704.0,73.5334,73.5705,73.5149,73.552,13704.0
2021-08-31 14:40:00,79.4,79.47,79.4,79.42,9322.0,73.552,73.6168,73.552,73.5705,9322.0
2021-08-31 14:45:00,79.41,79.42,79.33,79.35,11576.0,73.5612,73.5705,73.4871,73.5056,11576.0
2021-08-31 14:50:00,79.35,79.36,79.31,79.31,7818.0,73.5056,73.5149,73.4686,73.4686,7818.0
2021-08-31 14:55:00,79.3,79.34,79.29,79.32,22630.0,73.4593,73.4964,73.4501,73.4778,22630.0
2021-08-31 15:00:00,79.33,79.33,79.26,79.27,16554.0,73.4871,73.4871,73.4223,73.4315,16554.0
2021-08-31 15:05:00,79.25,79.29,79.24,79.25,14848.0,73.413,73.4501,73.4037,73.413,14848.0
2021-08-31 15:10:00,79.22,79.24,79.14,79.14,13034.0,73.3852,73.4037,73.3111,73.3111,13034.0
2021-08-31 15:15:00,79.14,79.15,79.03,79.07,60202.0,73.3111,73.3204,73.2092,73.2463,60202.0
2021-08-31 15:20:00,79.08,79.11,78.91,78.98,29580.0,73.2555,73.2833,73.098,73.1629,29580.0
2021-08-31 15:25:00,78.98,78.98,78.77,78.8,21400.0,73.1629,73.1629,72.9684,72.9961,21400.0
2021-08-31 15:30:00,78.79,78.84,78.75,78.81,37994.0,72.9869,73.0332,72.9498,73.0054,37994.0
2021-08-31 15:35:00,78.82,78.89,78.79,78.83,33850.0,73.0147,73.0795,72.9869,73.0239,33850.0
2021-08-31 15:40:00,78.83,78.97,78.81,78.94,26564.0,73.0239,73.1536,73.0054,73.1258,26564.0
2021-08-31 15:45:00,78.91,78.98,78.89,78.96,30422.0,73.098,73.1629,73.0795,73.1444,30422.0
2021-08-31 15:50:00,78.95,79.11,78.61,78.78,167338.0,73.1351,73.2833,72.8201,72.9776,167338.0
2021-08-31 15:55:00,78.72,78.83,78.65,78.69,314168.0,72.922,73.0239,72.8572,72.8943,314168.0
2021-09-01 09:30:00,79.25,79.34,78.8,79.06,100678.0,73.413,73.4964,72.9961,73.237,100678.0
2021-09-01 09:35:00,79.01,79.19,78.88,79.19,29050.0,73.1907,73.3574,73.0703,73.3574,29050.0
2021-09-01 09:40:00,79.13,79.14,78.55,78.55,17576.0,73.3018,73.3111,72.7646,72.7646,17576.0
2021-09-01 09:45:00,78.61,78.67,78.29,78.44,30314.0,72.8201,72.8757,72.5237,72.6627,30314.0
2021-09-01 09:50:00,78.46,78.67,78.29,78.34,27216.0,72.6812,72.8757,72.5237,72.57,27216.0
2021-09-01 09:55:00,78.31,78.39,78.11,78.17,20782.0,72.5422,72.6163,72.357,72.4125,20782.0
2021-09-01 10:00:00,78.18,78.33,78.08,78.23,49304.0,72.4218,72.5608,72.3292,72.4681,49304.0
2021-09-01 10:05:00,78.25,78.25,77.95,77.95,18776.0,72.4867,72.4867,72.2088,72.2088,18776.0
2021-09-01 10:10:00,77.89,77.95,77.79,77.83,44854.0,72.1532,72.2088,72.0605,72.0976,44854.0
2021-09-01 10:15:00,77.83,78.03,77.83,77.83,83896.0,72.0976,72.2829,72.0976,72.0976,83896.0
2021-09-01 10:20:00,77.78,77.83,77.61,77.73,46330.0,72.0513,72.0976,71.8938,72.005,46330.0
2021-09-01 10:25:00,77.73,78.03,77.73,78.03,21618.0,72.005,72.2829,72.005,72.2829,21618.0
2021-09-01 10:30:00,78.08,78.12,77.95,78.05,14510.0,72.3292,72.3662,72.2088,72.3014,14510.0
2021-09-01 10:35:00,78.06,78.06,77.83,77.96,27124.0,72.3107,72.3107,72.0976,72.218,27124.0
2021-09-01 10:40:00,77.97,78.05,77.94,78.03,22080.0,72.2273,72.3014,72.1995,72.2829,22080.0
2021-09-01 10:45:00,78.02,78.25,78.02,78.25,16192.0,72.2736,72.4867,72.2736,72.4867,16192.0
2021-09-01 10:50:00,78.23,78.26,78.17,78.23,18176.0,72.4681,72.4959,72.4125,72.4681,18176.0
2021-09-01 10:55:00,78.26,78.26,78.14,78.16,19886.0,72.4959,72.4959,72.3848,72.4033,19886.0
2021-09-01 11:00:00,78.16,78.17,77.96,78.02,52012.0,72.4033,72.4125,72.218,72.2736,52012.0
2021-09-01 11:05:00,78.04,78.12,77.95,78.11,33072.0,72.2921,72.3662,72.2088,72.357,33072.0
2021-09-01 11:10:00,78.13,78.16,78.04,78.05,26894.0,72.3755,72.4033,72.2921,72.3014,26894.0
2021-09-01 11:15:00,78.02,78.13,77.99,78.08,25644.0,72.2736,72.3755,72.2458,72.3292,25644.0
2021-09-01 11:20:00,78.07,78.07,77.89,77.91,37238.0,72.3199,72.3199,72.1532,72.1717,37238.0
2021-09-01 11:25:00,77.91,77.97,77.79,77.8,32178.0,72.1717,72.2273,72.0605,72.0698,32178.0
2021-09-01 11:30:00,77.8,77.86,77.75,77.85,37174.0,72.0698,72.1254,72.0235,72.1161,37174.0
2021-09-01 11:35:00,77.84,77.89,77.74,77.79,37322.0,72.1069,72.1532,72.0142,72.0605,37322.0
2021-09-01 11:40:00,77.78,77.8,77.66,77.73,34594.0,72.0513,72.0698,71.9401,72.005,34594.0
2021-09-01 11:45:00,77.72,77.75,77.52,77.58,38018.0,71.9957,72.0235,71.8104,71.866,38018.0
2021-09-01 11:50:00,77.62,77.77,77.59,77.76,15846.0,71.9031,72.042,71.8753,72.0327,15846.0
2021-09-01 11:55:00,77.79,77.85,77.79,77.83,12580.0,72.0605,72.1161,72.0605,72.0976,12580.0
2021-09-01 12:00:00,77.83,77.95,77.81,77.94,11718.0,72.0976,72.2088,72.0791,72.1995,11718.0
2021-09-01 12:05:00,77.97,78.02,77.93,77.97,14426.0,72.2273,72.2736,72.1902,72.2273,14426.0
2021-09-01 12:10:00,77.99,78.02,77.98,78.02,16894.0,72.2458,72.2736,72.2365,72.2736,16894.0
2021-09-01 12:15:00,78.0,78.01,77.9,78.0,15030.0,72.2551,72.2643,72.1624,72.2551,15030.0
2021-09-01 12:20:00,78.0,78.08,78.0,78.06,10200.0,72.2551,72.3292,72.2551,72.3107,10200.0
2021-09-01 12:25:00,78.03,78.2,78.01,78.18,14292.0,72.2829,72.4403,72.2643,72.4218,14292.0
2021-09-01 12:30:00,78.15,78.3,78.11,78.3,8358.0,72.394,72.533,72.357,72.533,8358.0
2021-09-01 12:35:00,78.33,78.43,78.32,78.39,10112.0,72.5608,72.6534,72.5515,72.6163,10112.0
2021-09-01 12:40:00,78.39,78.4,78.23,78.23,11356.0,72.6163,72.6256,72.4681,72.4681,11356.0
2021-09-01 12:45:00,78.26,78.28,78.22,78.27,7720.0,72.4959,72.5144,72.4589,72.5052,7720.0
2021-09-01 12:50:00,78.27,78.27,78.16,78.17,5714.0,72.5052,72.5052,72.4033,72.4125,5714.0
2021-09-01 12:55:00,78.18,78.21,78.13,78.15,14112.0,72.4218,72.4496,72.3755,72.394,14112.0
2021-09-01 13:00:00,78.18,78.22,78.14,78.22,12000.0,72.4218,72.4589,72.3848,72.4589,12000.0
2021-09-01 13:05:00,78.24,78.24,78.16,78.17,7200.0,72.4774,72.4774,72.4033,72.4125,7200.0
2021-09-01 13:10:00,78.19,78.23,78.16,78.22,9250.0,72.4311,72.4681,72.4033,72.4589,9250.0
2021-09-01 13:15:00,78.22,78.22,78.06,78.1,18076.0,72.4589,72.4589,72.3107,72.3477,18076.0
2021-09-01 13:20:00,78.11,78.15,78.11,78.14,6794.0,72.357,72.394,72.357,72.3848,6794.0
2021-09-01 13:25:00,78.14,78.14,78.09,78.13,17412.0,72.3848,72.3848,72.3384,72.3755,17412.0
2021-09-01 13:30:00,78.16,78.17,78.11,78.14,8432.0,72.4033,72.4125,72.357,72.3848,8432.0
2021-09-01 13:35:00,78.14,78.17,78.06,78.06,7338.0,72.3848,72.4125,72.3107,72.3107,7338.0
2021-09-01 13:40:00,78.08,78.15,78.06,78.14,8612.0,72.3292,72.394,72.3107,72.3848,8612.0
2021-09-01 13:45:00,78.13,78.15,78.07,78.09,10260.0,72.3755,72.394,72.3199,72.3384,10260.0
2021-09-01 13:50:00,78.09,78.09,78.03,78.05,12238.0,72.3384,72.3384,72.2829,72.3014,12238.0
2021-09-01 13:55:00,78.06,78.13,78.04,78.13,15728.0,72.3107,72.3755,72.2921,72.3755,15728.0
2021-09-01 14:00:00,78.11,78.13,78.03,78.03,16194.0,72.357,72.3755,72.2829,72.2829,16194.0
2021-09-01 14:05:00,78.03,78.05,77.95,77.99,8594.0,72.2829,72.3014,72.2088,72.2458,8594.0
2021-09-01 14:10:00,77.98,78.02,77.97,78.01,10200.0,72.2365,72.2736,72.2273,72.2643,10200.0
2021-09-01 14:15:00,78.0,78.02,77.96,77.96,5118.0,72.2551,72.2736,72.218,72.218,5118.0
2021-09-01 14:20:00,77.97,78.01,77.97,77.99,10616.0,72.2273,72.2643,72.2273,72.2458,10616.0
2021-09-01 14:25:00,78.01,78.11,78.01,78.07,26540.0,72.2643,72.357,72.2643,72.3199,26540.0
2021-09-01 14:30:00,78.08,78.08,77.89,77.89,16474.0,72.3292,72.3292,72.1532,72.1532,16474.0
2021-09-01 14:35:00,77.88,77.91,77.8,77.89,14894.0,72.1439,72.1717,72.0698,72.1532,14894.0
2021-09-01 14:40:00,77.9,77.96,77.89,77.94,14674.0,72.1624,72.218,72.1532,72.1995,14674.0
2021-09-01 14:45:00,77.97,77.97,77.91,77.91,17790.0,72.2273,72.2273,72.1717,72.1717,17790.0
2021-09-01 14:50:00,77.91,77.93,77.91,77.92,22872.0,72.1717,72.1902,72.1717,72.181,22872.0
2021-09-01 14:55:00,77.92,78.02,77.92,77.97,13798.0,72.181,72.2736,72.181,72.2273,13798.0
2021-09-01 15:00:00,77.95,77.98,77.92,77.96,9802.0,72.2088,72.2365,72.181,72.218,9802.0
2021-09-01 15:05:00,77.98,78.02,77.92,77.96,18700.0,72.2365,72.2736,72.181,72.218,18700.0
2021-09-01 15:10:00,77.96,78.04,77.95,78.0,19962.0,72.218,72.2921,72.2088,72.2551,19962.0
2021-09-01 15:15:00,78.0,78.06,77.99,78.03,13530.0,72.2551,72.3107,72.2458,72.2829,13530.0
2021-09-01 15:20:00,78.05,78.14,78.03,78.1,31900.0,72.3014,72.3848,72.2829,72.3477,31900.0
2021-09-01 15:25:00,78.11,78.18,78.11,78.15,31892.0,72.357,72.4218,72.357,72.394,31892.0
2021-09-01 15:30:00,78.15,78.23,78.1,78.2,27490.0,72.394,72.4681,72.3477,72.4403,27490.0
2021-09-01 15:35:00,78.21,78.23,78.06,78.06,30752.0,72.4496,72.4681,72.3107,72.3107,30752.0
2021-09-01 15:40:00,78.07,78.09,77.92,77.98,36552.0,72.3199,72.3384,72.181,72.2365,36552.0
2021-09-01 15:45:00,77.98,78.0,77.9,77.98,33346.0,72.2365,72.2551,72.1624,72.2365,33346.0
2021-09-01 15:50:00,77.97,78.03,77.88,77.91,72140.0,72.2273,72.2829,72.1439,72.1717,72140.0
2021-09-01 15:55:00,77.92,77.92,77.74,77.8,174410.0,72.181,72.181,72.0142,72.0698,174410.0
2021-09-02 09:30:00,77.82,78.11,77.66,77.96,123824.0,72.0883,72.357,71.9401,72.218,123824.0
2021-09-02 09:35:00,77.91,78.23,77.71,78.13,59864.0,72.1717,72.4681,71.9864,72.3755,59864.0
2021-09-02 09:40:00,78.13,78.17,78.0,78.05,20182.0,72.3755,72.4125,72.2551,72.3014,20182.0
2021-09-02 09:45:00,78.01,78.08,77.78,77.82,28332.0,72.2643,72.3292,72.0513,72.0883,28332.0
2021-09-02 09:50:00,77.78,77.81,77.61,77.78,33308.0,72.0513,72.0791,71.8938,72.0513,33308.0
2021-09-02 09:55:00,77.78,77.91,77.73,77.91,29896.0,72.0513,72.1717,72.005,72.1717,29896.0
2021-09-02 10:00:00,77.89,77.98,77.82,77.85,17758.0,72.1532,72.2365,72.0883,72.1161,17758.0
2021-09-02 10:05:00,77.84,77.98,77.8,77.89,12478.0,72.1069,72.2365,72.0698,72.1532,12478.0
2021-09-02 10:10:00,77.87,77.88,77.67,77.68,69320.0,72.1346,72.1439,71.9494,71.9586,69320.0
2021-09-02 10:15:00,77.68,77.76,77.57,77.73,43902.0,71.9586,72.0327,71.8567,72.005,43902.0
2021-09-02 10:20:00,77.72,77.79,77.67,77.77,29696.0,71.9957,72.0605,71.9494,72.042,29696.0
2021-09-02 10:25:00,77.79,77.8,77.66,77.68,19042.0,72.0605,72.0698,71.9401,71.9586,19042.0
2021-09-02 10:30:00,77.67,77.9,77.67,77.88,44284.0,71.9494,72.1624,71.9494,72.1439,44284.0
2021-09-02 10:35:00,77.88,77.88,77.64,77.67,18038.0,72.1439,72.1439,71.9216,71.9494,18038.0
2021-09-02 10:40:00,77.69,77.99,77.64,77.99,33462.0,71.9679,72.2458,71.9216,72.2458,33462.0
2021-09-02 10:45:00,77.99,78.08,77.92,77.95,22912.0,72.2458,72.3292,72.181,72.2088,22912.0
2021-09-02 10:50:00,77.95,77.98,77.89,77.92,27444.0,72.2088,72.2365,72.1532,72.181,27444.0
2021-09-02 10:55:00,77.89,77.97,77.78,77.85,30912.0,72.1532,72.2273,72.0513,72.1161,30912.0
2021-09-02 11:00:00,77.83,77.95,77.81,77.87,19100.0,72.0976,72.2088,72.0791,72.1346,19100.0
2021-09-02 11:05:00,77.86,78.11,77.83,78.06,57958.0,72.1254,72.357,72.0976,72.3107,57958.0
2021-09-02 11:10:00,78.07,78.08,77.85,77.93,42032.0,72.3199,72.3292,72.1161,72.1902,42032.0
2021-09-02 11:15:00,77.94,78.08,77.94,78.04,19034.0,72.1995,72.3292,72.1995,72.2921,19034.0
2021-09-02 11:20:00,78.04,78.06,78.01,78.01,10746.0,72.2921,72.3107,72.2643,72.2643,10746.0
2021-09-02 11:25:00,78.0,78.03,77.97,78.01,15328.0,72.2551,72.2829,72.2273,72.2643,15328.0
2021-09-02 11:30:00,78.0,78.02,77.95,77.98,19794.0,72.2551,72.2736,72.2088,72.2365,19794.0
2021-09-02 11:35:00,77.98,78.08,77.94,78.04,24204.0,72.2365,72.3292,72.1995,72.2921,24204.0
2021-09-02 11:40:00,78.06,78.17,78.05,78.14,12158.0,72.3107,72.4125,72.3014,72.3848,12158.0
2021-09-02 11:45:00,78.14,78.17,78.07,78.07,20400.0,72.3848,72.4125,72.3199,72.3199,20400.0
2021-09-02 11:50:00,78.06,78.08,77.99,78.01,9834.0,72.3107,72.3292,72.2458,72.2643,9834.0
2021-09-02 11:55:00,78.02,78.04,77.97,77.98,29984.0,72.2736,72.2921,72.2273,72.2365,29984.0
2021-09-02 12:00:00,78.0,78.08,78.0,78.02,20228.0,72.2551,72.3292,72.2551,72.2736,20228.0
2021-09-02 12:05:00,78.04,78.08,78.01,78.06,21306.0,72.2921,72.3292,72.2643,72.3107,21306.0
2021-09-02 12:10:00,78.08,78.08,78.04,78.08,11200.0,72.3292,72.3292,72.2921,72.3292,11200.0
2021-09-02 12:15:00,78.08,78.09,77.97,77.97,23874.0,72.3292,72.3384,72.2273,72.2273,23874.0
2021-09-02 12:20:00,77.97,78.08,77.97,78.06,9970.0,72.2273,72.3292,72.2273,72.3107,9970.0
2021-09-02 12:25:00,78.07,78.09,78.05,78.08,9618.0,72.3199,72.3384,72.3014,72.3292,9618.0
2021-09-02 12:30:00,78.1,78.12,78.07,78.1,18858.0,72.3477,72.3662,72.3199,72.3477,18858.0
2021-09-02 12:35:00,78.11,78.11,78.04,78.04,11498.0,72.357,72.357,72.2921,72.2921,11498.0
2021-09-02 12:40:00,78.05,78.15,78.05,78.13,17776.0,72.3014,72.394,72.3014,72.3755,17776.0
2021-09-02 12:45:00,78.11,78.11,78.04,78.05,10560.0,72.357,72.357,72.2921,72.3014,10560.0
2021-09-02 12:50:00,78.06,78.14,78.05,78.14,19100.0,72.3107,72.3848,72.3014,72.3848,19100.0
2021-09-02 12:55:00,78.14,78.26,78.14,78.26,9766.0,72.3848,72.4959,72.3848,72.4959,9766.0
2021-09-02 13:00:00,78.25,78.28,78.23,78.28,11182.0,72.4867,72.5144,72.4681,72.5144,11182.0
2021-09-02 13:05:00,78.3,78.3,78.24,78.25,10392.0,72.533,72.533,72.4774,72.4867,10392.0
2021-09-02 13:10:00,78.25,78.25,78.19,78.19,6642.0,72.4867,72.4867,72.4311,72.4311,6642.0
2021-09-02 13:15:00,78.2,78.24,78.17,78.19,8542.0,72.4403,72.4774,72.4125,72.4311,8542.0
2021-09-02 13:20:00,78.21,78.24,78.13,78.13,10670.0,72.4496,72.4774,72.3755,72.3755,10670.0
2021-09-02 13:25:00,78.14,78.14,78.03,78.05,24604.0,72.3848,72.3848,72.2829,72.3014,24604.0
2021-09-02 13:30:00,78.05,78.09,78.04,78.07,14098.0,72.3014,72.3384,72.2921,72.3199,14098.0
2021-09-02 13:35:00,78.09,78.09,78.04,78.04,10000.0,72.3384,72.3384,72.2921,72.2921,10000.0
2021-09-02 13:40:00,78.06,78.1,78.01,78.02,15606.0,72.3107,72.3477,72.2643,72.2736,15606.0
2021-09-02 13:45:00,78.03,78.06,77.96,77.97,18104.0,72.2829,72.3107,72.218,72.2273,18104.0
2021-09-02 13:50:00,77.95,77.95,77.84,77.86,8228.0,72.2088,72.2088,72.1069,72.1254,8228.0
2021-09-02 13:55:00,77.86,77.96,77.86,77.95,17216.0,72.1254,72.218,72.1254,72.2088,17216.0
2021-09-02 14:00:00,77.95,77.95,77.83,77.86,7600.0,72.2088,72.2088,72.0976,72.1254,7600.0
2021-09-02 14:05:00,77.86,77.88,77.79,77.88,10272.0,72.1254,72.1439,72.0605,72.1439,10272.0
2021-09-02 14:10:00,77.87,77.89,77.8,77.85,16742.0,72.1346,72.1532,72.0698,72.1161,16742.0
2021-09-02 14:15:00,77.83,77.83,77.79,77.82,16204.0,72.0976,72.0976,72.0605,72.0883,16204.0
2021-09-02 14:20:00,77.82,77.86,77.78,77.78,26048.0,72.0883,72.1254,72.0513,72.0513,26048.0
2021-09-02 14:25:00,77.8,77.81,77.72,77.73,41632.0,72.0698,72.0791,71.9957,72.005,41632.0
2021-09-02 14:30:00,77.73,77.79,77.69,77.77,24516.0,72.005,72.0605,71.9679,72.042,24516.0
2021-09-02 14:35:00,77.78,77.78,77.69,77.75,27656.0,72.0513,72.0513,71.9679,72.0235,27656.0
2021-09-02 14:40:00,77.75,77.75,77.71,77.74,20038.0,72.0235,72.0235,71.9864,72.0142,20038.0
2021-09-02 14:45:00,77.74,77.83,77.74,77.81,11400.0,72.0142,72.0976,72.0142,72.0791,11400.0
2021-09-02 14:50:00,77.83,77.88,77.82,77.83,10644.0,72.0976,72.1439,72.0883,72.0976,10644.0
2021-09-02 14:55:00,77.83,77.92,77.83,77.89,12760.0,72.0976,72.181,72.0976,72.1532,12760.0
2021-09-02 15:00:00,77.92,77.94,77.89,77.89,11488.0,72.181,72.1995,72.1532,72.1532,11488.0
2021-09-02 15:05:00,77.9,77.92,77.85,77.85,13188.0,72.1624,72.181,72.1161,72.1161,13188.0
2021-09-02 15:10:00,77.86,77.88,77.82,77.86,13018.0,72.1254,72.1439,72.0883,72.1254,13018.0
2021-09-02 15:15:00,77.86,77.89,77.84,77.88,12758.0,72.1254,72.1532,72.1069,72.1439,12758.0
2021-09-02 15:20:00,77.88,77.89,77.79,77.82,10306.0,72.1439,72.1532,72.0605,72.0883,10306.0
2021-09-02 15:25:00,77.82,77.83,77.77,77.78,14264.0,72.0883,72.0976,72.042,72.0513,14264.0
2021-09-02 15:30:00,77.78,77.79,77.72,77.74,16680.0,72.0513,72.0605,71.9957,72.0142,16680.0
2021-09-02 15:35:00,77.74,77.82,77.72,77.79,20512.0,72.0142,72.0883,71.9957,72.0605,20512.0
2021-09-02 15:40:00,77.81,77.85,77.8,77.8,28960.0,72.0791,72.1161,72.0698,72.0698,28960.0
2021-09-02 15:45:00,77.8,77.91,77.8,77.86,34070.0,72.0698,72.1717,72.0698,72.1254,34070.0
2021-09-02 15:50:00,77.86,78.0,77.86,78.0,86826.0,72.1254,72.2551,72.1254,72.2551,86826.0
2021-09-02 15:55:00,78.06,78.15,77.99,78.14,252142.0,72.3107,72.394,72.2458,72.3848,252142.0
2021-09-03 09:30:00,77.97,78.56,77.89,78.56,56658.0,72.2273,72.7738,72.1532,72.7738,56658.0
2021-09-03 09:35:00,78.49,78.63,78.45,78.63,4462.0,72.709,72.8387,72.6719,72.8387,4462.0
2021-09-03 09:40:00,78.58,78.75,78.54,78.58,15226.0,72.7924,72.9498,72.7553,72.7924,15226.0
2021-09-03 09:45:00,78.59,78.76,78.53,78.72,13182.0,72.8016,72.9591,72.746,72.922,13182.0
2021-09-03 09:50:00,78.68,78.73,78.57,78.61,12674.0,72.885,72.9313,72.7831,72.8201,12674.0
2021-09-03 09:55:00,78.64,79.03,78.59,79.0,20360.0,72.8479,73.2092,72.8016,73.1814,20360.0
2021-09-03 10:00:00,79.03,79.05,78.8,78.81,16546.0,73.2092,73.2277,72.9961,73.0054,16546.0
2021-09-03 10:05:00,78.7,78.74,78.57,78.63,12092.0,72.9035,72.9406,72.7831,72.8387,12092.0
2021-09-03 10:10:00,78.63,78.84,78.61,78.8,8848.0,72.8387,73.0332,72.8201,72.9961,8848.0
2021-09-03 10:15:00,78.79,78.91,78.79,78.91,23390.0,72.9869,73.098,72.9869,73.098,23390.0
2021-09-03 10:20:00,78.91,79.0,78.8,78.81,29712.0,73.098,73.1814,72.9961,73.0054,29712.0
2021-09-03 10:25:00,78.79,78.8,78.73,78.76,7942.0,72.9869,72.9961,72.9313,72.9591,7942.0
2021-09-03 10:30:00,78.76,78.79,78.66,78.73,11426.0,72.9591,72.9869,72.8665,72.9313,11426.0
2021-09-03 10:35:00,78.7,78.71,78.52,78.54,5420.0,72.9035,72.9128,72.7368,72.7553,5420.0
2021-09-03 10:40:00,78.53,78.61,78.46,78.53,8024.0,72.746,72.8201,72.6812,72.746,8024.0
2021-09-03 10:45:00,78.57,78.66,78.54,78.58,34700.0,72.7831,72.8665,72.7553,72.7924,34700.0
2021-09-03 10:50:00,78.56,78.76,78.52,78.76,34642.0,72.7738,72.9591,72.7368,72.9591,34642.0
2021-09-03 10:55:00,78.75,78.83,78.71,78.83,9498.0,72.9498,73.0239,72.9128,73.0239,9498.0
2021-09-03 11:00:00,78.82,78.89,78.8,78.83,8422.0,73.0147,73.0795,72.9961,73.0239,8422.0
2021-09-03 11:05:00,78.89,78.95,78.85,78.94,16348.0,73.0795,73.1351,73.0425,73.1258,16348.0
2021-09-03 11:10:00,78.96,78.96,78.87,78.91,20766.0,73.1444,73.1444,73.061,73.098,20766.0
2021-09-03 11:15:00,78.9,78.91,78.78,78.8,12020.0,73.0888,73.098,72.9776,72.9961,12020.0
2021-09-03 11:20:00,78.78,78.88,78.78,78.82,15500.0,72.9776,73.0703,72.9776,73.0147,15500.0
2021-09-03 11:25:00,78.81,78.83,78.75,78.75,18956.0,73.0054,73.0239,72.9498,72.9498,18956.0
2021-09-03 11:30:00,78.74,78.74,78.63,78.64,9678.0,72.9406,72.9406,72.8387,72.8479,9678.0
2021-09-03 11:35:00,78.64,78.7,78.63,78.7,17962.0,72.8479,72.9035,72.8387,72.9035,17962.0
2021-09-03 11:40:00,78.67,78.69,78.64,78.67,6368.0,72.8757,72.8943,72.8479,72.8757,6368.0
2021-09-03 11:45:00,78.67,78.67,78.57,78.57,8716.0,72.8757,72.8757,72.7831,72.7831,8716.0
2021-09-03 11:50:00,78.53,78.54,78.44,78.51,8382.0,72.746,72.7553,72.6627,72.7275,8382.0
2021-09-03 11:55:00,78.48,78.49,78.38,78.41,20474.0,72.6997,72.709,72.6071,72.6349,20474.0
2021-09-03 12:00:00,78.38,78.38,78.33,78.35,7580.0,72.6071,72.6071,72.5608,72.5793,7580.0
2021-09-03 12:05:00,78.35,78.44,78.35,78.44,10028.0,72.5793,72.6627,72.5793,72.6627,10028.0
2021-09-03 12:10:00,78.45,78.45,78.35,78.38,9474.0,72.6719,72.6719,72.5793,72.6071,9474.0
2021-09-03 12:15:00,78.38,78.4,78.33,78.36,6738.0,72.6071,72.6256,72.5608,72.5886,6738.0
2021-09-03 12:20:00,78.38,78.42,78.33,78.4,6412.0,72.6071,72.6441,72.5608,72.6256,6412.0
2021-09-03 12:25:00,78.41,78.43,78.39,78.43,20086.0,72.6349,72.6534,72.6163,72.6534,20086.0
2021-09-03 12:30:00,78.42,78.44,78.33,78.33,12602.0,72.6441,72.6627,72.5608,72.5608,12602.0
2021-09-03 12:35:00,78.33,78.34,78.29,78.31,5442.0,72.5608,72.57,72.5237,72.5422,5442.0
2021-09-03 12:40:00,78.3,78.31,78.26,78.28,9334.0,72.533,72.5422,72.4959,72.5144,9334.0
2021-09-03 12:45:00,78.29,78.35,78.29,78.34,6788.0,72.5237,72.5793,72.5237,72.57,6788.0
2021-09-03 12:50:00,78.35,78.38,78.33,78.36,8716.0,72.5793,72.6071,72.5608,72.5886,8716.0
2021-09-03 12:55:00,78.37,78.49,78.36,78.49,13168.0,72.5978,72.709,72.5886,72.709,13168.0
2021-09-03 13:00:00,78.49,78.57,78.49,78.57,16000.0,72.709,72.7831,72.709,72.7831,16000.0
2021-09-03 13:05:00,78.58,78.62,78.58,78.61,6726.0,72.7924,72.8294,72.7924,72.8201,6726.0
2021-09-03 13:10:00,78.63,78.67,78.6,78.61,8228.0,72.8387,72.8757,72.8109,72.8201,8228.0
2021-09-03 13:15:00,78.61,78.74,78.61,78.72,5200.0,72.8201,72.9406,72.8201,72.922,5200.0
2021-09-03 13:20:00,78.75,78.75,78.72,78.74,3482.0,72.9498,72.9498,72.922,72.9406,3482.0
2021-09-03 13:25:00,78.73,78.74,78.7,78.71,4624.0,72.9313,72.9406,72.9035,72.9128,4624.0
2021-09-03 13:30:00,78.72,78.72,78.67,78.68,4526.0,72.922,72.922,72.8757,72.885,4526.0
2021-09-03 13:35:00,78.69,78.69,78.63,78.67,5496.0,72.8943,72.8943,72.8387,72.8757,5496.0
2021-09-03 13:40:00,78.67,78.72,78.67,78.7,9136.0,72.8757,72.922,72.8757,72.9035,9136.0
2021-09-03 13:45:00,78.71,78.75,78.7,78.75,5114.0,72.9128,72.9498,72.9035,72.9498,5114.0
2021-09-03 13:50:00,78.74,78.77,78.74,78.76,2400.0,72.9406,72.9684,72.9406,72.9591,2400.0
2021-09-03 13:55:00,78.75,78.83,78.74,78.81,6406.0,72.9498,73.0239,72.9406,73.0054,6406.0
2021-09-03 14:00:00,78.82,78.84,78.79,78.82,5726.0,73.0147,73.0332,72.9869,73.0147,5726.0
2021-09-03 14:05:00,78.8,78.81,78.64,78.64,6808.0,72.9961,73.0054,72.8479,72.8479,6808.0
2021-09-03 14:10:00,78.67,78.7,78.67,78.69,2906.0,72.8757,72.9035,72.8757,72.8943,2906.0
2021-09-03 14:15:00,78.7,78.77,78.68,78.75,8100.0,72.9035,72.9684,72.885,72.9498,8100.0
2021-09-03 14:20:00,78.73,78.73,78.67,78.69,4954.0,72.9313,72.9313,72.8757,72.8943,4954.0
2021-09-03 14:25:00,78.68,78.68,78.64,78.67,5910.0,72.885,72.885,72.8479,72.8757,5910.0
2021-09-03 14:30:00,78.67,78.7,78.64,78.69,9400.0,72.8757,72.9035,72.8479,72.8943,9400.0
2021-09-03 14:35:00,78.7,78.71,78.64,78.66,10868.0,72.9035,72.9128,72.8479,72.8665,10868.0
2021-09-03 14:40:00,78.67,78.69,78.66,78.67,3532.0,72.8757,72.8943,72.8665,72.8757,3532.0
2021-09-03 14:45:00,78.64,78.67,78.63,78.64,4820.0,72.8479,72.8757,72.8387,72.8479,4820.0
2021-09-03 14:50:00,78.63,78.64,78.62,78.62,5198.0,72.8387,72.8479,72.8294,72.8294,5198.0
2021-09-03 14:55:00,78.64,78.67,78.55,78.56,32956.0,72.8479,72.8757,72.7646,72.7738,32956.0
2021-09-03 15:00:00,78.56,78.61,78.54,78.6,4316.0,72.7738,72.8201,72.7553,72.8109,4316.0
2021-09-03 15:05:00,78.6,78.67,78.6,78.67,4500.0,72.8109,72.8757,72.8109,72.8757,4500.0
2021-09-03 15:10:00,78.67,78.71,78.66,78.71,5054.0,72.8757,72.9128,72.8665,72.9128,5054.0
2021-09-03 15:15:00,78.71,78.73,78.63,78.64,7556.0,72.9128,72.9313,72.8387,72.8479,7556.0
2021-09-03 15:20:00,78.64,78.64,78.56,78.56,13476.0,72.8479,72.8479,72.7738,72.7738,13476.0
2021-09-03 15:25:00,78.54,78.54,78.49,78.49,4980.0,72.7553,72.7553,72.709,72.709,4980.0
2021-09-03 15:30:00,78.51,78.55,78.51,78.53,7346.0,72.7275,72.7646,72.7275,72.746,7346.0
2021-09-03 15:35:00,78.53,78.55,78.52,78.53,7800.0,72.746,72.7646,72.7368,72.746,7800.0
2021-09-03 15:40:00,78.54,78.55,78.42,78.46,11684.0,72.7553,72.7646,72.6441,72.6812,11684.0
2021-09-03 15:45:00,78.45,78.48,78.38,78.4,16148.0,72.6719,72.6997,72.6071,72.6256,16148.0
2021-09-03 15:50:00,78.42,78.53,78.41,78.42,41654.0,72.6441,72.746,72.6349,72.6441,41654.0
2021-09-03 15:55:00,78.4,78.45,78.37,78.42,86432.0,72.6256,72.6719,72.5978,72.6441,86432.0
2021-09-07 09:30:00,78.66,78.66,78.25,78.25,48642.0,72.8665,72.8665,72.4867,72.4867,48642.0
2021-09-07 09:35:00,78.28,78.44,78.01,78.4,12806.0,72.5144,72.6627,72.2643,72.6256,12806.0
2021-09-07 09:40:00,78.39,78.39,78.08,78.18,4570.0,72.6163,72.6163,72.3292,72.4218,4570.0
2021-09-07 09:45:00,78.18,78.22,78.11,78.18,5960.0,72.4218,72.4589,72.357,72.4218,5960.0
2021-09-07 09:50:00,78.1,78.16,78.06,78.09,26800.0,72.3477,72.4033,72.3107,72.3384,26800.0
2021-09-07 09:55:00,78.08,78.28,78.08,78.15,10208.0,72.3292,72.5144,72.3292,72.394,10208.0
2021-09-07 10:00:00,78.08,78.2,77.92,78.01,14600.0,72.3292,72.4403,72.181,72.2643,14600.0
2021-09-07 10:05:00,78.0,78.0,77.81,77.81,3458.0,72.2551,72.2551,72.0791,72.0791,3458.0
2021-09-07 10:10:00,77.83,78.01,77.83,77.99,5302.0,72.0976,72.2643,72.0976,72.2458,5302.0
2021-09-07 10:15:00,78.01,78.21,78.01,78.17,71592.0,72.2643,72.4496,72.2643,72.4125,71592.0
2021-09-07 10:20:00,78.17,78.33,78.11,78.11,9750.0,72.4125,72.5608,72.357,72.357,9750.0
2021-09-07 10:25:00,78.12,78.17,78.08,78.17,3486.0,72.3662,72.4125,72.3292,72.4125,3486.0
2021-09-07 10:30:00,78.16,78.17,78.06,78.08,8306.0,72.4033,72.4125,72.3107,72.3292,8306.0
2021-09-07 10:35:00,78.11,78.15,77.98,78.01,48878.0,72.357,72.394,72.2365,72.2643,48878.0
2021-09-07 10:40:00,78.01,78.11,77.98,78.1,13888.0,72.2643,72.357,72.2365,72.3477,13888.0
2021-09-07 10:45:00,78.12,78.17,78.08,78.11,3628.0,72.3662,72.4125,72.3292,72.357,3628.0
2021-09-07 10:50:00,78.11,78.25,78.11,78.22,2000.0,72.357,72.4867,72.357,72.4589,2000.0
2021-09-07 10:55:00,78.22,78.23,78.14,78.18,3824.0,72.4589,72.4681,72.3848,72.4218,3824.0
2021-09-07 11:00:00,78.18,78.2,78.05,78.11,25182.0,72.4218,72.4403,72.3014,72.357,25182.0
2021-09-07 11:05:00,78.11,78.12,77.99,77.99,20690.0,72.357,72.3662,72.2458,72.2458,20690.0
2021-09-07 11:10:00,78.01,78.05,77.82,77.86,31568.0,72.2643,72.3014,72.0883,72.1254,31568.0
2021-09-07 11:15:00,77.83,77.98,77.76,77.98,13128.0,72.0976,72.2365,72.0327,72.2365,13128.0
2021-09-07 11:20:00,77.96,78.05,77.93,78.04,8910.0,72.218,72.3014,72.1902,72.2921,8910.0
2021-09-07 11:25:00,78.05,78.16,78.02,78.13,8184.0,72.3014,72.4033,72.2736,72.3755,8184.0
2021-09-07 11:30:00,78.14,78.21,78.13,78.17,5744.0,72.3848,72.4496,72.3755,72.4125,5744.0
2021-09-07 11:35:00,78.08,78.16,78.05,78.15,34872.0,72.3292,72.4033,72.3014,72.394,34872.0
2021-09-07 11:40:00,78.15,78.15,78.01,78.07,15336.0,72.394,72.394,72.2643,72.3199,15336.0
2021-09-07 11:45:00,78.05,78.07,77.94,77.99,9998.0,72.3014,72.3199,72.1995,72.2458,9998.0
2021-09-07 11:50:00,77.99,78.01,77.91,77.93,12788.0,72.2458,72.2643,72.1717,72.1902,12788.0
2021-09-07 11:55:00,77.89,77.97,77.85,77.86,15112.0,72.1532,72.2273,72.1161,72.1254,15112.0
2021-09-07 12:00:00,77.86,77.92,77.85,77.86,10620.0,72.1254,72.181,72.1161,72.1254,10620.0
2021-09-07 12:05:00,77.86,77.93,77.83,77.93,10000.0,72.1254,72.1902,72.0976,72.1902,10000.0
2021-09-07 12:10:00,77.92,77.93,77.8,77.8,7400.0,72.181,72.1902,72.0698,72.0698,7400.0
2021-09-07 12:15:00,77.82,77.87,77.79,77.86,14984.0,72.0883,72.1346,72.0605,72.1254,14984.0
2021-09-07 12:20:00,77.83,77.87,77.81,77.82,13282.0,72.0976,72.1346,72.0791,72.0883,13282.0
2021-09-07 12:25:00,77.8,77.83,77.78,77.83,12220.0,72.0698,72.0976,72.0513,72.0976,12220.0
2021-09-07 12:30:00,77.83,77.98,77.83,77.96,14970.0,72.0976,72.2365,72.0976,72.218,14970.0
2021-09-07 12:35:00,77.97,78.05,77.97,78.04,7004.0,72.2273,72.3014,72.2273,72.2921,7004.0
2021-09-07 12:40:00,78.05,78.11,78.01,78.06,10590.0,72.3014,72.357,72.2643,72.3107,10590.0
2021-09-07 12:45:00,78.08,78.1,78.04,78.07,4626.0,72.3292,72.3477,72.2921,72.3199,4626.0
2021-09-07 12:50:00,78.08,78.09,78.03,78.06,4254.0,72.3292,72.3384,72.2829,72.3107,4254.0
2021-09-07 12:55:00,78.04,78.1,78.04,78.1,4300.0,72.2921,72.3477,72.2921,72.3477,4300.0
2021-09-07 13:00:00,78.11,78.13,78.05,78.05,8616.0,72.357,72.3755,72.3014,72.3014,8616.0
2021-09-07 13:05:00,78.01,78.06,78.01,78.02,4572.0,72.2643,72.3107,72.2643,72.2736,4572.0
2021-09-07 13:10:00,78.04,78.13,78.04,78.11,4606.0,72.2921,72.3755,72.2921,72.357,4606.0
2021-09-07 13:15:00,78.1,78.15,78.08,78.1,4600.0,72.3477,72.394,72.3292,72.3477,4600.0
2021-09-07 13:20:00,78.11,78.14,78.04,78.06,4520.0,72.357,72.3848,72.2921,72.3107,4520.0
2021-09-07 13:25:00,78.06,78.1,78.05,78.08,5106.0,72.3107,72.3477,72.3014,72.3292,5106.0
2021-09-07 13:30:00,78.1,78.14,78.07,78.08,11550.0,72.3477,72.3848,72.3199,72.3292,11550.0
2021-09-07 13:35:00,78.07,78.07,77.99,77.99,13822.0,72.3199,72.3199,72.2458,72.2458,13822.0
2021-09-07 13:40:00,77.99,78.03,77.99,77.99,5560.0,72.2458,72.2829,72.2458,72.2458,5560.0
2021-09-07 13:45:00,77.99,77.99,77.95,77.96,11856.0,72.2458,72.2458,72.2088,72.218,11856.0
2021-09-07 13:50:00,77.95,77.97,77.91,77.97,5796.0,72.2088,72.2273,72.1717,72.2273,5796.0
2021-09-07 13:55:00,77.96,77.96,77.92,77.95,13462.0,72.218,72.218,72.181,72.2088,13462.0
2021-09-07 14:00:00,77.94,77.97,77.94,77.96,6200.0,72.1995,72.2273,72.1995,72.218,6200.0
2021-09-07 14:05:00,77.97,77.97,77.92,77.92,11804.0,72.2273,72.2273,72.181,72.181,11804.0
2021-09-07 14:10:00,77.93,77.95,77.89,77.94,37384.0,72.1902,72.2088,72.1532,72.1995,37384.0
2021-09-07 14:15:00,77.94,77.95,77.84,77.85,14986.0,72.1995,72.2088,72.1069,72.1161,14986.0
2021-09-07 14:20:00,77.84,77.85,77.77,77.79,18482.0,72.1069,72.1161,72.042,72.0605,18482.0
2021-09-07 14:25:00,77.78,77.79,77.74,77.77,26182.0,72.0513,72.0605,72.0142,72.042,26182.0
2021-09-07 14:30:00,77.77,77.78,77.72,77.77,10748.0,72.042,72.0513,71.9957,72.042,10748.0
2021-09-07 14:35:00,77.74,77.78,77.73,77.73,7042.0,72.0142,72.0513,72.005,72.005,7042.0
2021-09-07 14:40:00,77.78,77.82,77.74,77.75,8810.0,72.0513,72.0883,72.0142,72.0235,8810.0
2021-09-07 14:45:00,77.75,77.83,77.75,77.82,6144.0,72.0235,72.0976,72.0235,72.0883,6144.0
2021-09-07 14:50:00,77.81,77.83,77.77,77.81,12518.0,72.0791,72.0976,72.042,72.0791,12518.0
2021-09-07 14:55:00,77.82,77.92,77.82,77.92,5750.0,72.0883,72.181,72.0883,72.181,5750.0
2021-09-07 15:00:00,77.94,77.97,77.92,77.97,8620.0,72.1995,72.2273,72.181,72.2273,8620.0
2021-09-07 15:05:00,78.0,78.02,77.98,78.02,4200.0,72.2551,72.2736,72.2365,72.2736,4200.0
2021-09-07 15:10:00,78.02,78.03,77.98,77.99,12618.0,72.2736,72.2829,72.2365,72.2458,12618.0
2021-09-07 15:15:00,78.0,78.01,77.92,77.92,8078.0,72.2551,72.2643,72.181,72.181,8078.0
2021-09-07 15:20:00,77.89,77.97,77.89,77.97,4416.0,72.1532,72.2273,72.1532,72.2273,4416.0
2021-09-07 15:25:00,77.96,77.97,77.92,77.93,6224.0,72.218,72.2273,72.181,72.1902,6224.0
2021-09-07 15:30:00,77.92,78.01,77.91,78.0,27956.0,72.181,72.2643,72.1717,72.2551,27956.0
2021-09-07 15:35:00,78.0,78.0,77.96,77.97,17128.0,72.2551,72.2551,72.218,72.2273,17128.0
2021-09-07 15:40:00,77.96,78.06,77.95,78.06,23022.0,72.218,72.3107,72.2088,72.3107,23022.0
2021-09-07 15:45:00,78.05,78.14,78.04,78.1,22922.0,72.3014,72.3848,72.2921,72.3477,22922.0
2021-09-07 15:50:00,78.08,78.14,78.08,78.11,41264.0,72.3292,72.3848,72.3292,72.357,41264.0
2021-09-07 15:55:00,78.12,78.13,77.99,78.02,90528.0,72.3662,72.3755,72.2458,72.2736,90528.0
2021-09-08 09:30:00,77.83,78.0,77.36,77.45,49172.0,72.0976,72.2551,71.6622,71.7456,49172.0
2021-09-08 09:35:00,77.45,77.68,77.44,77.67,31832.0,71.7456,71.9586,71.7363,71.9494,31832.0
2021-09-08 09:40:00,77.71,77.73,77.32,77.36,16242.0,71.9864,72.005,71.6252,71.6622,16242.0
2021-09-08 09:45:00,77.41,77.55,77.21,77.27,17856.0,71.7085,71.8382,71.5233,71.5788,17856.0
2021-09-08 09:50:00,77.2,77.23,76.98,77.0,11404.0,71.514,71.5418,71.3102,71.3287,11404.0
2021-09-08 09:55:00,77.0,77.38,77.0,77.36,20032.0,71.3287,71.6807,71.3287,71.6622,20032.0
2021-09-08 10:00:00,77.41,77.45,77.24,77.27,20126.0,71.7085,71.7456,71.551,71.5788,20126.0
2021-09-08 10:05:00,77.27,77.46,77.17,77.46,39086.0,71.5788,71.7548,71.4862,71.7548,39086.0
2021-09-08 10:10:00,77.45,77.66,77.36,77.64,72184.0,71.7456,71.9401,71.6622,71.9216,72184.0
2021-09-08 10:15:00,77.64,77.77,77.48,77.74,23404.0,71.9216,72.042,71.7734,72.0142,23404.0
2021-09-08 10:20:00,77.75,77.79,77.55,77.55,16006.0,72.0235,72.0605,71.8382,71.8382,16006.0
2021-09-08 10:25:00,77.55,77.58,77.44,77.53,26016.0,71.8382,71.866,71.7363,71.8197,26016.0
2021-09-08 10:30:00,77.49,77.53,77.01,77.02,18276.0,71.7826,71.8197,71.338,71.3473,18276.0
2021-09-08 10:35:00,77.0,77.02,76.82,76.97,14326.0,71.3287,71.3473,71.162,71.3009,14326.0
2021-09-08 10:40:00,76.94,76.94,76.75,76.81,23982.0,71.2731,71.2731,71.0971,71.1527,23982.0
2021-09-08 10:45:00,76.79,77.03,76.75,76.94,22696.0,71.1342,71.3565,71.0971,71.2731,22696.0
2021-09-08 10:50:00,76.96,76.97,76.7,76.76,13990.0,71.2917,71.3009,71.0508,71.1064,13990.0
2021-09-08 10:55:00,76.77,76.85,76.71,76.8,24918.0,71.1157,71.1898,71.0601,71.1435,24918.0
2021-09-08 11:00:00,76.91,77.08,76.91,77.08,14400.0,71.2454,71.4028,71.2454,71.4028,14400.0
2021-09-08 11:05:00,77.11,77.21,76.99,77.13,20720.0,71.4306,71.5233,71.3195,71.4491,20720.0
2021-09-08 11:10:00,77.17,77.28,77.08,77.13,9314.0,71.4862,71.5881,71.4028,71.4491,9314.0
2021-09-08 11:15:00,77.14,77.16,76.96,77.04,19094.0,71.4584,71.4769,71.2917,71.3658,19094.0
2021-09-08 11:20:00,77.04,77.19,77.01,77.16,14724.0,71.3658,71.5047,71.338,71.4769,14724.0
2021-09-08 11:25:00,77.14,77.14,77.07,77.09,9276.0,71.4584,71.4584,71.3936,71.4121,9276.0
2021-09-08 11:30:00,77.05,77.1,76.91,76.96,16464.0,71.375,71.4214,71.2454,71.2917,16464.0
2021-09-08 11:35:00,76.97,77.03,76.92,76.92,7442.0,71.3009,71.3565,71.2546,71.2546,7442.0
2021-09-08 11:40:00,76.92,77.02,76.89,76.89,9278.0,71.2546,71.3473,71.2268,71.2268,9278.0
2021-09-08 11:45:00,76.88,76.97,76.72,76.72,11930.0,71.2176,71.3009,71.0693,71.0693,11930.0
2021-09-08 11:50:00,76.72,76.72,76.5,76.57,30144.0,71.0693,71.0693,70.8656,70.9304,30144.0
2021-09-08 11:55:00,76.58,76.69,76.57,76.66,8296.0,70.9397,71.0416,70.9304,71.0138,8296.0
2021-09-08 12:00:00,76.66,76.97,76.56,76.67,26804.0,71.0138,71.3009,70.9211,71.023,26804.0
2021-09-08 12:05:00,76.67,76.85,76.63,76.81,11946.0,71.023,71.1898,70.986,71.1527,11946.0
2021-09-08 12:10:00,76.85,77.02,76.82,76.96,6828.0,71.1898,71.3473,71.162,71.2917,6828.0
2021-09-08 12:15:00,76.91,77.02,76.91,77.02,4800.0,71.2454,71.3473,71.2454,71.3473,4800.0
2021-09-08 12:20:00,76.99,77.11,76.98,77.06,8786.0,71.3195,71.4306,71.3102,71.3843,8786.0
2021-09-08 12:25:00,77.03,77.13,77.03,77.08,4100.0,71.3565,71.4491,71.3565,71.4028,4100.0
2021-09-08 12:30:00,77.07,77.08,77.0,77.07,5600.0,71.3936,71.4028,71.3287,71.3936,5600.0
2021-09-08 12:35:00,77.08,77.08,77.03,77.03,12216.0,71.4028,71.4028,71.3565,71.3565,12216.0
2021-09-08 12:40:00,77.04,77.11,77.04,77.05,6084.0,71.3658,71.4306,71.3658,71.375,6084.0
2021-09-08 12:45:00,77.08,77.17,77.04,77.16,7164.0,71.4028,71.4862,71.3658,71.4769,7164.0
2021-09-08 12:50:00,77.17,77.17,77.13,77.16,7494.0,71.4862,71.4862,71.4491,71.4769,7494.0
2021-09-08 12:55:00,77.19,77.22,77.15,77.16,6600.0,71.5047,71.5325,71.4677,71.4769,6600.0
2021-09-08 13:00:00,77.21,77.25,77.16,77.19,4800.0,71.5233,71.5603,71.4769,71.5047,4800.0
2021-09-08 13:05:00,77.17,77.21,77.07,77.08,5410.0,71.4862,71.5233,71.3936,71.4028,5410.0
2021-09-08 13:10:00,77.07,77.08,77.04,77.04,7296.0,71.3936,71.4028,71.3658,71.3658,7296.0
2021-09-08 13:15:00,77.05,77.12,76.99,77.12,11000.0,71.375,71.4399,71.3195,71.4399,11000.0
2021-09-08 13:20:00,77.11,77.12,77.06,77.08,8254.0,71.4306,71.4399,71.3843,71.4028,8254.0
2021-09-08 13:25:00,77.07,77.16,77.06,77.16,12034.0,71.3936,71.4769,71.3843,71.4769,12034.0
2021-09-08 13:30:00,77.19,77.2,77.14,77.19,4610.0,71.5047,71.514,71.4584,71.5047,4610.0
2021-09-08 13:35:00,77.17,77.21,77.11,77.11,7000.0,71.4862,71.5233,71.4306,71.4306,7000.0
2021-09-08 13:40:00,77.11,77.16,77.11,77.16,5072.0,71.4306,71.4769,71.4306,71.4769,5072.0
2021-09-08 13:45:00,77.12,77.16,77.08,77.08,7616.0,71.4399,71.4769,71.4028,71.4028,7616.0
2021-09-08 13:50:00,77.17,77.19,77.09,77.1,7370.0,71.4862,71.5047,71.4121,71.4214,7370.0
2021-09-08 13:55:00,77.09,77.1,77.06,77.1,8378.0,71.4121,71.4214,71.3843,71.4214,8378.0
2021-09-08 14:00:00,77.11,77.31,77.11,77.3,7892.0,71.4306,71.6159,71.4306,71.6066,7892.0
2021-09-08 14:05:00,77.23,77.24,77.08,77.16,7552.0,71.5418,71.551,71.4028,71.4769,7552.0
2021-09-08 14:10:00,77.17,77.17,77.13,77.14,6186.0,71.4862,71.4862,71.4491,71.4584,6186.0
2021-09-08 14:15:00,77.16,77.16,77.06,77.08,12904.0,71.4769,71.4769,71.3843,71.4028,12904.0
2021-09-08 14:20:00,77.11,77.11,77.04,77.04,10758.0,71.4306,71.4306,71.3658,71.3658,10758.0
2021-09-08 14:25:00,77.04,77.08,77.04,77.08,6430.0,71.3658,71.4028,71.3658,71.4028,6430.0
2021-09-08 14:30:00,77.07,77.11,77.04,77.09,19234.0,71.3936,71.4306,71.3658,71.4121,19234.0
2021-09-08 14:35:00,77.08,77.13,77.05,77.12,7042.0,71.4028,71.4491,71.375,71.4399,7042.0
2021-09-08 14:40:00,77.1,77.14,77.06,77.14,7480.0,71.4214,71.4584,71.3843,71.4584,7480.0
2021-09-08 14:45:00,77.14,77.14,77.07,77.07,3900.0,71.4584,71.4584,71.3936,71.3936,3900.0
2021-09-08 14:50:00,77.08,77.14,77.07,77.12,9582.0,71.4028,71.4584,71.3936,71.4399,9582.0
2021-09-08 14:55:00,77.11,77.2,77.11,77.2,6604.0,71.4306,71.514,71.4306,71.514,6604.0
2021-09-08 15:00:00,77.21,77.24,77.16,77.23,7412.0,71.5233,71.551,71.4769,71.5418,7412.0
2021-09-08 15:05:00,77.21,77.24,77.2,77.2,2800.0,71.5233,71.551,71.514,71.514,2800.0
2021-09-08 15:10:00,77.2,77.29,77.2,77.29,8532.0,71.514,71.5974,71.514,71.5974,8532.0
2021-09-08 15:15:00,77.29,77.33,77.28,77.29,9336.0,71.5974,71.6344,71.5881,71.5974,9336.0
2021-09-08 15:20:00,77.28,77.31,77.25,77.25,15022.0,71.5881,71.6159,71.5603,71.5603,15022.0
2021-09-08 15:25:00,77.26,77.29,77.19,77.21,14920.0,71.5696,71.5974,71.5047,71.5233,14920.0
2021-09-08 15:30:00,77.22,77.22,77.14,77.19,16710.0,71.5325,71.5325,71.4584,71.5047,16710.0
2021-09-08 15:35:00,77.19,77.2,77.11,77.14,15408.0,71.5047,71.514,71.4306,71.4584,15408.0
2021-09-08 15:40:00,77.13,77.2,77.1,77.19,10176.0,71.4491,71.514,71.4214,71.5047,10176.0
2021-09-08 15:45:00,77.17,77.19,77.1,77.1,31796.0,71.4862,71.5047,71.4214,71.4214,31796.0
2021-09-08 15:50:00,77.15,77.17,77.08,77.12,34556.0,71.4677,71.4862,71.4028,71.4399,34556.0
2021-09-08 15:55:00,77.11,77.16,77.06,77.14,86076.0,71.4306,71.4769,71.3843,71.4584,86076.0
2021-09-09 09:30:00,77.28,77.57,76.93,77.23,52414.0,71.5881,71.8567,71.2639,71.5418,52414.0
2021-09-09 09:35:00,77.31,77.35,77.22,77.26,31234.0,71.6159,71.6529,71.5325,71.5696,31234.0
2021-09-09 09:40:00,77.26,77.36,77.1,77.21,54118.0,71.5696,71.6622,71.4214,71.5233,54118.0
2021-09-09 09:45:00,77.25,77.29,76.99,77.11,13252.0,71.5603,71.5974,71.3195,71.4306,13252.0
2021-09-09 09:50:00,77.09,77.16,76.98,77.07,8816.0,71.4121,71.4769,71.3102,71.3936,8816.0
2021-09-09 09:55:00,77.02,77.02,76.81,76.89,9002.0,71.3473,71.3473,71.1527,71.2268,9002.0
2021-09-09 10:00:00,76.91,77.12,76.89,77.07,14338.0,71.2454,71.4399,71.2268,71.3936,14338.0
2021-09-09 10:05:00,77.05,77.11,77.02,77.1,7492.0,71.375,71.4306,71.3473,71.4214,7492.0
2021-09-09 10:10:00,77.07,77.17,76.93,77.17,13188.0,71.3936,71.4862,71.2639,71.4862,13188.0
2021-09-09 10:15:00,77.17,77.28,77.01,77.28,12436.0,71.4862,71.5881,71.338,71.5881,12436.0
2021-09-09 10:20:00,77.25,77.54,77.25,77.54,22772.0,71.5603,71.829,71.5603,71.829,22772.0
2021-09-09 10:25:00,77.55,77.67,77.51,77.64,19666.0,71.8382,71.9494,71.8012,71.9216,19666.0
2021-09-09 10:30:00,77.69,77.72,77.54,77.6,21124.0,71.9679,71.9957,71.829,71.8845,21124.0
2021-09-09 10:35:00,77.66,77.73,77.58,77.72,19926.0,71.9401,72.005,71.866,71.9957,19926.0
2021-09-09 10:40:00,77.72,77.79,77.65,77.71,21492.0,71.9957,72.0605,71.9308,71.9864,21492.0
2021-09-09 10:45:00,77.73,77.9,77.7,77.7,24452.0,72.005,72.1624,71.9772,71.9772,24452.0
2021-09-09 10:50:00,77.66,77.74,77.58,77.63,9126.0,71.9401,72.0142,71.866,71.9123,9126.0
2021-09-09 10:55:00,77.56,77.69,77.55,77.63,13124.0,71.8475,71.9679,71.8382,71.9123,13124.0
2021-09-09 11:00:00,77.63,77.79,77.63,77.74,13082.0,71.9123,72.0605,71.9123,72.0142,13082.0
2021-09-09 11:05:00,77.74,77.86,77.73,77.83,11590.0,72.0142,72.1254,72.005,72.0976,11590.0
2021-09-09 11:10:00,77.82,78.06,77.82,78.0,38756.0,72.0883,72.3107,72.0883,72.2551,38756.0
2021-09-09 11:15:00,77.99,78.02,77.94,77.94,19482.0,72.2458,72.2736,72.1995,72.1995,19482.0
2021-09-09 11:20:00,77.94,78.02,77.84,77.85,24238.0,72.1995,72.2736,72.1069,72.1161,24238.0
2021-09-09 11:25:00,77.86,77.87,77.77,77.81,56544.0,72.1254,72.1346,72.042,72.0791,56544.0
2021-09-09 11:30:00,77.8,77.84,77.77,77.8,17558.0,72.0698,72.1069,72.042,72.0698,17558.0
2021-09-09 11:35:00,77.81,77.83,77.71,77.74,9600.0,72.0791,72.0976,71.9864,72.0142,9600.0
2021-09-09 11:40:00,77.76,77.85,77.76,77.82,9572.0,72.0327,72.1161,72.0327,72.0883,9572.0
2021-09-09 11:45:00,77.82,77.85,77.75,77.75,4402.0,72.0883,72.1161,72.0235,72.0235,4402.0
2021-09-09 11:50:00,77.77,77.83,77.76,77.76,8634.0,72.042,72.0976,72.0327,72.0327,8634.0
2021-09-09 11:55:00,77.75,77.97,77.75,77.97,4214.0,72.0235,72.2273,72.0235,72.2273,4214.0
2021-09-09 12:00:00,78.01,78.02,77.98,78.0,39072.0,72.2643,72.2736,72.2365,72.2551,39072.0
2021-09-09 12:05:00,78.01,78.1,78.0,78.06,15792.0,72.2643,72.3477,72.2551,72.3107,15792.0
2021-09-09 12:10:00,78.09,78.11,78.02,78.03,5516.0,72.3384,72.357,72.2736,72.2829,5516.0
2021-09-09 12:15:00,78.01,78.01,77.83,77.92,12478.0,72.2643,72.2643,72.0976,72.181,12478.0
2021-09-09 12:20:00,77.99,78.05,77.97,78.0,9390.0,72.2458,72.3014,72.2273,72.2551,9390.0
2021-09-09 12:25:00,78.01,78.04,78.0,78.02,4520.0,72.2643,72.2921,72.2551,72.2736,4520.0
2021-09-09 12:30:00,78.02,78.04,77.99,78.01,9216.0,72.2736,72.2921,72.2458,72.2643,9216.0
2021-09-09 12:35:00,78.03,78.09,77.96,77.96,32952.0,72.2829,72.3384,72.218,72.218,32952.0
2021-09-09 12:40:00,77.96,77.99,77.89,77.99,41248.0,72.218,72.2458,72.1532,72.2458,41248.0
2021-09-09 12:45:00,77.97,77.98,77.89,77.93,9162.0,72.2273,72.2365,72.1532,72.1902,9162.0
2021-09-09 12:50:00,77.94,77.96,77.88,77.92,9070.0,72.1995,72.218,72.1439,72.181,9070.0
2021-09-09 12:55:00,77.92,77.92,77.78,77.78,20492.0,72.181,72.181,72.0513,72.0513,20492.0
2021-09-09 13:00:00,77.77,77.83,77.77,77.81,4400.0,72.042,72.0976,72.042,72.0791,4400.0
2021-09-09 13:05:00,77.83,77.84,77.81,77.81,4060.0,72.0976,72.1069,72.0791,72.0791,4060.0
2021-09-09 13:10:00,77.79,77.82,77.77,77.81,14454.0,72.0605,72.0883,72.042,72.0791,14454.0
2021-09-09 13:15:00,77.81,77.84,77.77,77.8,9280.0,72.0791,72.1069,72.042,72.0698,9280.0
2021-09-09 13:20:00,77.79,77.79,77.5,77.55,38162.0,72.0605,72.0605,71.7919,71.8382,38162.0
2021-09-09 13:25:00,77.53,77.58,77.5,77.58,7484.0,71.8197,71.866,71.7919,71.866,7484.0
2021-09-09 13:30:00,77.55,77.55,77.41,77.49,11586.0,71.8382,71.8382,71.7085,71.7826,11586.0
2021-09-09 13:35:00,77.47,77.55,77.45,77.48,44184.0,71.7641,71.8382,71.7456,71.7734,44184.0
2021-09-09 13:40:00,77.48,77.52,77.44,77.49,7108.0,71.7734,71.8104,71.7363,71.7826,7108.0
2021-09-09 13:45:00,77.47,77.68,77.47,77.68,8800.0,71.7641,71.9586,71.7641,71.9586,8800.0
2021-09-09 13:50:00,77.64,77.7,77.6,77.7,6814.0,71.9216,71.9772,71.8845,71.9772,6814.0
2021-09-09 13:55:00,77.7,77.73,77.64,77.69,10000.0,71.9772,72.005,71.9216,71.9679,10000.0
2021-09-09 14:00:00,77.69,77.79,77.53,77.54,29706.0,71.9679,72.0605,71.8197,71.829,29706.0
2021-09-09 14:05:00,77.55,77.75,77.55,77.74,7738.0,71.8382,72.0235,71.8382,72.0142,7738.0
2021-09-09 14:10:00,77.77,77.78,77.71,77.76,12518.0,72.042,72.0513,71.9864,72.0327,12518.0
2021-09-09 14:15:00,77.76,77.85,77.74,77.82,10128.0,72.0327,72.1161,72.0142,72.0883,10128.0
2021-09-09 14:20:00,77.83,77.92,77.83,77.89,15856.0,72.0976,72.181,72.0976,72.1532,15856.0
2021-09-09 14:25:00,77.89,77.97,77.87,77.94,15002.0,72.1532,72.2273,72.1346,72.1995,15002.0
2021-09-09 14:30:00,77.91,77.93,77.77,77.83,26428.0,72.1717,72.1902,72.042,72.0976,26428.0
2021-09-09 14:35:00,77.85,77.88,77.74,77.8,12592.0,72.1161,72.1439,72.0142,72.0698,12592.0
2021-09-09 14:40:00,77.82,77.89,77.74,77.84,10964.0,72.0883,72.1532,72.0142,72.1069,10964.0
2021-09-09 14:45:00,77.84,78.0,77.82,77.98,11834.0,72.1069,72.2551,72.0883,72.2365,11834.0
2021-09-09 14:50:00,77.99,78.04,77.95,78.03,13740.0,72.2458,72.2921,72.2088,72.2829,13740.0
2021-09-09 14:55:00,78.05,78.05,77.92,77.98,18510.0,72.3014,72.3014,72.181,72.2365,18510.0
2021-09-09 15:00:00,77.97,78.06,77.97,78.05,25846.0,72.2273,72.3107,72.2273,72.3014,25846.0
2021-09-09 15:05:00,78.06,78.13,78.01,78.02,33254.0,72.3107,72.3755,72.2643,72.2736,33254.0
2021-09-09 15:10:00,78.03,78.08,78.03,78.07,10400.0,72.2829,72.3292,72.2829,72.3199,10400.0
2021-09-09 15:15:00,77.98,78.02,77.92,77.96,59344.0,72.2365,72.2736,72.181,72.218,59344.0
2021-09-09 15:20:00,77.97,78.02,77.97,78.01,10340.0,72.2273,72.2736,72.2273,72.2643,10340.0
2021-09-09 15:25:00,77.98,78.07,77.96,78.05,25564.0,72.2365,72.3199,72.218,72.3014,25564.0
2021-09-09 15:30:00,78.0,78.15,77.99,78.14,30290.0,72.2551,72.394,72.2458,72.3848,30290.0
2021-09-09 15:35:00,78.14,78.27,78.06,78.26,22262.0,72.3848,72.5052,72.3107,72.4959,22262.0
2021-09-09 15:40:00,78.25,78.33,78.24,78.3,32182.0,72.4867,72.5608,72.4774,72.533,32182.0
2021-09-09 15:45:00,78.32,78.41,78.22,78.22,61432.0,72.5515,72.6349,72.4589,72.4589,61432.0
2021-09-09 15:50:00,78.21,78.25,77.99,78.01,72340.0,72.4496,72.4867,72.2458,72.2643,72340.0
2021-09-09 15:55:00,78.0,78.08,77.94,77.99,104208.0,72.2551,72.3292,72.1995,72.2458,104208.0
2021-09-10 09:30:00,78.64,79.4,78.64,79.24,49570.0,72.8479,73.552,72.8479,73.4037,49570.0
2021-09-10 09:35:00,79.17,79.38,79.11,79.35,39970.0,73.3389,73.5334,73.2833,73.5056,39970.0
2021-09-10 09:40:00,79.33,79.63,79.3,79.43,23578.0,73.4871,73.765,73.4593,73.5797,23578.0
2021-09-10 09:45:00,79.48,80.01,79.47,79.99,71292.0,73.6261,74.117,73.6168,74.0985,71292.0
2021-09-10 09:50:00,79.98,79.98,79.77,79.81,79268.0,74.0892,74.0892,73.8947,73.9318,79268.0
2021-09-10 09:55:00,79.76,79.92,79.64,79.88,58166.0,73.8854,74.0337,73.7743,73.9966,58166.0
2021-09-10 10:00:00,79.91,79.91,79.61,79.67,36776.0,74.0244,74.0244,73.7465,73.8021,36776.0
2021-09-10 10:05:00,79.64,79.7,79.22,79.33,62864.0,73.7743,73.8299,73.3852,73.4871,62864.0
2021-09-10 10:10:00,79.29,79.54,79.22,79.52,7498.0,73.4501,73.6816,73.3852,73.6631,7498.0
2021-09-10 10:15:00,79.48,79.63,79.45,79.51,19706.0,73.6261,73.765,73.5983,73.6539,19706.0
2021-09-10 10:20:00,79.54,79.54,79.21,79.25,34126.0,73.6816,73.6816,73.376,73.413,34126.0
2021-09-10 10:25:00,79.29,79.35,79.13,79.24,25860.0,73.4501,73.5056,73.3018,73.4037,25860.0
2021-09-10 10:30:00,79.2,79.23,78.7,78.94,79496.0,73.3667,73.3945,72.9035,73.1258,79496.0
2021-09-10 10:35:00,78.96,79.06,78.88,79.03,19692.0,73.1444,73.237,73.0703,73.2092,19692.0
2021-09-10 10:40:00,79.03,79.14,78.96,79.11,11420.0,73.2092,73.3111,73.1444,73.2833,11420.0
2021-09-10 10:45:00,79.08,79.26,79.0,79.25,11546.0,73.2555,73.4223,73.1814,73.413,11546.0
2021-09-10 10:50:00,79.25,79.31,79.2,79.24,8514.0,73.413,73.4686,73.3667,73.4037,8514.0
2021-09-10 10:55:00,79.15,79.22,78.92,79.01,54110.0,73.3204,73.3852,73.1073,73.1907,54110.0
2021-09-10 11:00:00,79.03,79.04,78.89,78.93,24912.0,73.2092,73.2185,73.0795,73.1166,24912.0
2021-09-10 11:05:00,78.92,78.94,78.78,78.85,36792.0,73.1073,73.1258,72.9776,73.0425,36792.0
2021-09-10 11:10:00,78.86,78.89,78.79,78.81,31422.0,73.0517,73.0795,72.9869,73.0054,31422.0
2021-09-10 11:15:00,78.83,78.88,78.76,78.8,14274.0,73.0239,73.0703,72.9591,72.9961,14274.0
2021-09-10 11:20:00,78.83,79.11,78.83,79.11,11590.0,73.0239,73.2833,73.0239,73.2833,11590.0
2021-09-10 11:25:00,79.13,79.21,78.98,78.99,14458.0,73.3018,73.376,73.1629,73.1722,14458.0
2021-09-10 11:30:00,79.01,79.29,79.01,79.26,10840.0,73.1907,73.4501,73.1907,73.4223,10840.0
2021-09-10 11:35:00,79.24,79.45,79.24,79.45,22322.0,73.4037,73.5983,73.4037,73.5983,22322.0
2021-09-10 11:40:00,79.45,79.56,79.42,79.56,35448.0,73.5983,73.7002,73.5705,73.7002,35448.0
2021-09-10 11:45:00,79.52,79.56,79.44,79.49,15986.0,73.6631,73.7002,73.589,73.6353,15986.0
2021-09-10 11:50:00,79.48,79.55,79.44,79.5,17140.0,73.6261,73.6909,73.589,73.6446,17140.0
2021-09-10 11:55:00,79.5,79.63,79.48,79.56,12566.0,73.6446,73.765,73.6261,73.7002,12566.0
2021-09-10 12:00:00,79.52,79.67,79.46,79.67,16204.0,73.6631,73.8021,73.6075,73.8021,16204.0
2021-09-10 12:05:00,79.66,79.89,79.66,79.86,29268.0,73.7928,74.0059,73.7928,73.9781,29268.0
2021-09-10 12:10:00,79.88,79.9,79.82,79.84,13846.0,73.9966,74.0151,73.941,73.9595,13846.0
2021-09-10 12:15:00,79.83,79.85,79.67,79.72,11096.0,73.9503,73.9688,73.8021,73.8484,11096.0
2021-09-10 12:20:00,79.7,79.76,79.7,79.73,12840.0,73.8299,73.8854,73.8299,73.8577,12840.0
2021-09-10 12:25:00,79.73,79.8,79.69,79.78,18962.0,73.8577,73.9225,73.8206,73.904,18962.0
2021-09-10 12:30:00,79.8,79.82,79.69,79.77,25964.0,73.9225,73.941,73.8206,73.8947,25964.0
2021-09-10 12:35:00,79.8,79.88,79.78,79.88,17618.0,73.9225,73.9966,73.904,73.9966,17618.0
2021-09-10 12:40:00,79.88,79.95,79.86,79.92,13896.0,73.9966,74.0614,73.9781,74.0337,13896.0
2021-09-10 12:45:00,79.92,80.03,79.91,79.99,16410.0,74.0337,74.1356,74.0244,74.0985,16410.0
2021-09-10 12:50:00,79.99,80.09,79.99,80.08,21476.0,74.0985,74.1911,74.0985,74.1819,21476.0
2021-09-10 12:55:00,80.1,80.13,80.0,80.08,8618.0,74.2004,74.2282,74.1078,74.1819,8618.0
2021-09-10 13:00:00,80.08,80.11,79.96,80.04,31768.0,74.1819,74.2097,74.0707,74.1448,31768.0
2021-09-10 13:05:00,80.03,80.06,80.0,80.05,9720.0,74.1356,74.1633,74.1078,74.1541,9720.0
2021-09-10 13:10:00,80.04,80.33,80.04,80.32,34694.0,74.1448,74.4135,74.1448,74.4042,34694.0
2021-09-10 13:15:00,80.33,80.38,80.27,80.3,85702.0,74.4135,74.4598,74.3579,74.3857,85702.0
2021-09-10 13:20:00,80.25,80.25,80.06,80.08,62876.0,74.3394,74.3394,74.1633,74.1819,62876.0
2021-09-10 13:25:00,80.08,80.09,80.0,80.03,7200.0,74.1819,74.1911,74.1078,74.1356,7200.0
2021-09-10 13:30:00,80.01,80.06,80.0,80.03,13694.0,74.117,74.1633,74.1078,74.1356,13694.0
2021-09-10 13:35:00,80.04,80.08,79.97,80.08,8232.0,74.1448,74.1819,74.08,74.1819,8232.0
2021-09-10 13:40:00,80.12,80.12,79.99,80.0,9658.0,74.2189,74.2189,74.0985,74.1078,9658.0
2021-09-10 13:45:00,80.0,80.08,79.98,80.05,20144.0,74.1078,74.1819,74.0892,74.1541,20144.0
2021-09-10 13:50:00,79.99,80.04,79.97,79.99,19800.0,74.0985,74.1448,74.08,74.0985,19800.0
2021-09-10 13:55:00,79.99,79.99,79.86,79.9,19540.0,74.0985,74.0985,73.9781,74.0151,19540.0
2021-09-10 14:00:00,79.9,80.08,79.9,80.04,8850.0,74.0151,74.1819,74.0151,74.1448,8850.0
2021-09-10 14:05:00,80.04,80.04,79.92,79.95,5386.0,74.1448,74.1448,74.0337,74.0614,5386.0
2021-09-10 14:10:00,79.96,80.03,79.92,79.93,12380.0,74.0707,74.1356,74.0337,74.0429,12380.0
2021-09-10 14:15:00,79.95,80.01,79.94,79.96,12730.0,74.0614,74.117,74.0522,74.0707,12730.0
2021-09-10 14:20:00,79.95,79.95,79.87,79.92,14814.0,74.0614,74.0614,73.9873,74.0337,14814.0
2021-09-10 14:25:00,79.92,79.93,79.77,79.78,25910.0,74.0337,74.0429,73.8947,73.904,25910.0
2021-09-10 14:30:00,79.78,79.79,79.55,79.55,24790.0,73.904,73.9132,73.6909,73.6909,24790.0
2021-09-10 14:35:00,79.57,79.58,79.5,79.57,28174.0,73.7094,73.7187,73.6446,73.7094,28174.0
2021-09-10 14:40:00,79.58,79.64,79.52,79.64,20060.0,73.7187,73.7743,73.6631,73.7743,20060.0
2021-09-10 14:45:00,79.64,79.64,79.56,79.56,11342.0,73.7743,73.7743,73.7002,73.7002,11342.0
2021-09-10 14:50:00,79.56,79.63,79.56,79.63,18950.0,73.7002,73.765,73.7002,73.765,18950.0
2021-09-10 14:55:00,79.63,79.69,79.61,79.61,9810.0,73.765,73.8206,73.7465,73.7465,9810.0
2021-09-10 15:00:00,79.6,79.61,79.49,79.51,25040.0,73.7372,73.7465,73.6353,73.6539,25040.0
2021-09-10 15:05:00,79.55,79.58,79.37,79.43,33212.0,73.6909,73.7187,73.5242,73.5797,33212.0
2021-09-10 15:10:00,79.43,79.46,79.31,79.36,35602.0,73.5797,73.6075,73.4686,73.5149,35602.0
2021-09-10 15:15:00,79.35,79.42,79.3,79.35,50156.0,73.5056,73.5705,73.4593,73.5056,50156.0
2021-09-10 15:20:00,79.33,79.36,79.2,79.2,25484.0,73.4871,73.5149,73.3667,73.3667,25484.0
2021-09-10 15:25:00,79.21,79.25,79.14,79.14,12936.0,73.376,73.413,73.3111,73.3111,12936.0
2021-09-10 15:30:00,79.15,79.18,79.09,79.11,20040.0,73.3204,73.3482,73.2648,73.2833,20040.0
2021-09-10 15:35:00,79.11,79.13,79.01,79.03,14000.0,73.2833,73.3018,73.1907,73.2092,14000.0
2021-09-10 15:40:00,79.04,79.13,78.99,79.13,21402.0,73.2185,73.3018,73.1722,73.3018,21402.0
2021-09-10 15:45:00,79.12,79.12,78.98,79.0,32398.0,73.2926,73.2926,73.1629,73.1814,32398.0
2021-09-10 15:50:00,79.01,79.04,78.78,78.81,100870.0,73.1907,73.2185,72.9776,73.0054,100870.0
2021-09-10 15:55:00,78.8,78.83,78.71,78.78,159296.0,72.9961,73.0239,72.9128,72.9776,159296.0
2021-09-13 09:30:00,79.93,79.99,79.53,79.66,71592.0,74.0429,74.0985,73.6724,73.7928,71592.0
2021-09-13 09:35:00,79.61,80.21,79.61,80.1,65108.0,73.7465,74.3023,73.7465,74.2004,65108.0
2021-09-13 09:40:00,80.01,80.06,79.58,79.61,52938.0,74.117,74.1633,73.7187,73.7465,52938.0
2021-09-13 09:45:00,79.62,79.77,79.39,79.63,54316.0,73.7558,73.8947,73.5427,73.765,54316.0
2021-09-13 09:50:00,79.65,80.26,79.64,80.24,47970.0,73.7835,74.3486,73.7743,74.3301,47970.0
2021-09-13 09:55:00,80.23,80.24,79.96,79.96,43214.0,74.3208,74.3301,74.0707,74.0707,43214.0
2021-09-13 10:00:00,80.0,80.1,79.58,79.58,91312.0,74.1078,74.2004,73.7187,73.7187,91312.0
2021-09-13 10:05:00,79.54,79.6,79.37,79.54,42684.0,73.6816,73.7372,73.5242,73.6816,42684.0
2021-09-13 10:10:00,79.48,79.48,79.17,79.33,37154.0,73.6261,73.6261,73.3389,73.4871,37154.0
2021-09-13 10:15:00,79.31,79.49,79.28,79.42,34820.0,73.4686,73.6353,73.4408,73.5705,34820.0
2021-09-13 10:20:00,79.44,79.5,79.23,79.3,26278.0,73.589,73.6446,73.3945,73.4593,26278.0
2021-09-13 10:25:00,79.33,79.39,79.05,79.14,23336.0,73.4871,73.5427,73.2277,73.3111,23336.0
2021-09-13 10:30:00,79.14,79.2,78.92,78.96,30394.0,73.3111,73.3667,73.1073,73.1444,30394.0
2021-09-13 10:35:00,78.88,79.24,78.83,79.23,49450.0,73.0703,73.4037,73.0239,73.3945,49450.0
2021-09-13 10:40:00,79.23,79.55,79.21,79.55,16126.0,73.3945,73.6909,73.376,73.6909,16126.0
2021-09-13 10:45:00,79.57,79.86,79.5,79.76,23728.0,73.7094,73.9781,73.6446,73.8854,23728.0
2021-09-13 10:50:00,79.81,79.81,79.7,79.7,6434.0,73.9318,73.9318,73.8299,73.8299,6434.0
2021-09-13 10:55:00,79.7,79.86,79.7,79.8,13544.0,73.8299,73.9781,73.8299,73.9225,13544.0
2021-09-13 11:00:00,79.83,79.99,79.79,79.86,10800.0,73.9503,74.0985,73.9132,73.9781,10800.0
2021-09-13 11:05:00,79.88,79.94,79.72,79.72,8434.0,73.9966,74.0522,73.8484,73.8484,8434.0
2021-09-13 11:10:00,79.67,79.67,79.2,79.22,8090.0,73.8021,73.8021,73.3667,73.3852,8090.0
2021-09-13 11:15:00,79.21,79.34,79.16,79.25,42198.0,73.376,73.4964,73.3296,73.413,42198.0
2021-09-13 11:20:00,79.26,79.28,79.05,79.14,37006.0,73.4223,73.4408,73.2277,73.3111,37006.0
2021-09-13 11:25:00,79.15,79.43,79.08,79.42,30018.0,73.3204,73.5797,73.2555,73.5705,30018.0
2021-09-13 11:30:00,79.43,79.74,79.4,79.74,20680.0,73.5797,73.8669,73.552,73.8669,20680.0
2021-09-13 11:35:00,79.76,79.79,79.57,79.67,14538.0,73.8854,73.9132,73.7094,73.8021,14538.0
2021-09-13 11:40:00,79.69,79.72,79.47,79.48,28868.0,73.8206,73.8484,73.6168,73.6261,28868.0
2021-09-13 11:45:00,79.5,79.8,79.5,79.64,21480.0,73.6446,73.9225,73.6446,73.7743,21480.0
2021-09-13 11:50:00,79.65,79.71,79.56,79.71,19668.0,73.7835,73.8391,73.7002,73.8391,19668.0
2021-09-13 11:55:00,79.69,79.83,79.67,79.69,16936.0,73.8206,73.9503,73.8021,73.8206,16936.0
2021-09-13 12:00:00,79.72,79.74,79.66,79.72,40220.0,73.8484,73.8669,73.7928,73.8484,40220.0
2021-09-13 12:05:00,79.76,79.91,79.76,79.83,10086.0,73.8854,74.0244,73.8854,73.9503,10086.0
2021-09-13 12:10:00,79.86,80.08,79.85,80.01,20000.0,73.9781,74.1819,73.9688,74.117,20000.0
2021-09-13 12:15:00,80.03,80.05,79.88,79.96,22688.0,74.1356,74.1541,73.9966,74.0707,22688.0
2021-09-13 12:20:00,80.05,80.11,79.95,80.07,22238.0,74.1541,74.2097,74.0614,74.1726,22238.0
2021-09-13 12:25:00,80.04,80.1,80.01,80.06,10658.0,74.1448,74.2004,74.117,74.1633,10658.0
2021-09-13 12:30:00,80.05,80.15,80.01,80.01,19212.0,74.1541,74.2467,74.117,74.117,19212.0
2021-09-13 12:35:00,80.03,80.11,79.95,79.95,26954.0,74.1356,74.2097,74.0614,74.0614,26954.0
2021-09-13 12:40:00,79.96,79.96,79.82,79.82,8660.0,74.0707,74.0707,73.941,73.941,8660.0
2021-09-13 12:45:00,79.82,79.93,79.82,79.91,4600.0,73.941,74.0429,73.941,74.0244,4600.0
2021-09-13 12:50:00,79.91,80.01,79.89,79.99,8638.0,74.0244,74.117,74.0059,74.0985,8638.0
2021-09-13 12:55:00,80.0,80.01,79.94,79.96,13482.0,74.1078,74.117,74.0522,74.0707,13482.0
2021-09-13 13:00:00,79.97,79.98,79.78,79.79,22116.0,74.08,74.0892,73.904,73.9132,22116.0
2021-09-13 13:05:00,79.83,80.03,79.83,79.99,5646.0,73.9503,74.1356,73.9503,74.0985,5646.0
2021-09-13 13:10:00,80.02,80.07,79.97,79.97,4280.0,74.1263,74.1726,74.08,74.08,4280.0
2021-09-13 13:15:00,79.96,79.97,79.83,79.86,6190.0,74.0707,74.08,73.9503,73.9781,6190.0
2021-09-13 13:20:00,79.85,79.86,79.75,79.77,10420.0,73.9688,73.9781,73.8762,73.8947,10420.0
2021-09-13 13:25:00,79.77,79.78,79.6,79.63,9178.0,73.8947,73.904,73.7372,73.765,9178.0
2021-09-13 13:30:00,79.64,79.64,79.54,79.58,8024.0,73.7743,73.7743,73.6816,73.7187,8024.0
2021-09-13 13:35:00,79.58,79.62,79.49,79.5,14232.0,73.7187,73.7558,73.6353,73.6446,14232.0
2021-09-13 13:40:00,79.5,79.55,79.39,79.4,30342.0,73.6446,73.6909,73.5427,73.552,30342.0
2021-09-13 13:45:00,79.38,79.45,79.32,79.45,19600.0,73.5334,73.5983,73.4778,73.5983,19600.0
2021-09-13 13:50:00,79.44,79.55,79.42,79.52,21082.0,73.589,73.6909,73.5705,73.6631,21082.0
2021-09-13 13:55:00,79.49,79.53,79.42,79.5,2800.0,73.6353,73.6724,73.5705,73.6446,2800.0
2021-09-13 14:00:00,79.5,79.56,79.49,79.51,6800.0,73.6446,73.7002,73.6353,73.6539,6800.0
2021-09-13 14:05:00,79.57,79.74,79.54,79.73,12870.0,73.7094,73.8669,73.6816,73.8577,12870.0
2021-09-13 14:10:00,79.71,79.71,79.52,79.58,11904.0,73.8391,73.8391,73.6631,73.7187,11904.0
2021-09-13 14:15:00,79.54,79.58,79.47,79.58,8602.0,73.6816,73.7187,73.6168,73.7187,8602.0
2021-09-13 14:20:00,79.57,79.65,79.52,79.55,7834.0,73.7094,73.7835,73.6631,73.6909,7834.0
2021-09-13 14:25:00,79.52,79.55,79.45,79.55,12408.0,73.6631,73.6909,73.5983,73.6909,12408.0
2021-09-13 14:30:00,79.55,79.59,79.5,79.51,5686.0,73.6909,73.728,73.6446,73.6539,5686.0
2021-09-13 14:35:00,79.5,79.5,79.36,79.36,3832.0,73.6446,73.6446,73.5149,73.5149,3832.0
2021-09-13 14:40:00,79.33,79.45,79.32,79.44,10430.0,73.4871,73.5983,73.4778,73.589,10430.0
2021-09-13 14:45:00,79.4,79.52,79.39,79.51,6898.0,73.552,73.6631,73.5427,73.6539,6898.0
2021-09-13 14:50:00,79.51,79.52,79.39,79.4,8044.0,73.6539,73.6631,73.5427,73.552,8044.0
2021-09-13 14:55:00,79.4,79.55,79.4,79.49,9400.0,73.552,73.6909,73.552,73.6353,9400.0
2021-09-13 15:00:00,79.47,79.47,79.24,79.27,25522.0,73.6168,73.6168,73.4037,73.4315,25522.0
2021-09-13 15:05:00,79.27,79.54,79.24,79.5,6136.0,73.4315,73.6816,73.4037,73.6446,6136.0
2021-09-13 15:10:00,79.57,79.62,79.52,79.53,9902.0,73.7094,73.7558,73.6631,73.6724,9902.0
2021-09-13 15:15:00,79.52,79.66,79.49,79.6,53760.0,73.6631,73.7928,73.6353,73.7372,53760.0
2021-09-13 15:20:00,79.63,79.82,79.6,79.82,13878.0,73.765,73.941,73.7372,73.941,13878.0
2021-09-13 15:25:00,79.83,79.91,79.74,79.91,11350.0,73.9503,74.0244,73.8669,74.0244,11350.0
2021-09-13 15:30:00,79.92,79.98,79.86,79.96,33728.0,74.0337,74.0892,73.9781,74.0707,33728.0
2021-09-13 15:35:00,79.95,79.97,79.89,79.92,33806.0,74.0614,74.08,74.0059,74.0337,33806.0
2021-09-13 15:40:00,79.89,79.98,79.88,79.95,27412.0,74.0059,74.0892,73.9966,74.0614,27412.0
2021-09-13 15:45:00,79.95,80.03,79.93,79.96,44632.0,74.0614,74.1356,74.0429,74.0707,44632.0
2021-09-13 15:50:00,79.96,80.21,79.93,80.2,75512.0,74.0707,74.3023,74.0429,74.293,75512.0
2021-09-13 15:55:00,80.19,80.38,80.17,80.32,141412.0,74.2838,74.4598,74.2652,74.4042,141412.0
2021-09-14 09:30:00,80.78,81.05,80.52,80.73,101304.0,74.8303,75.0804,74.5895,74.784,101304.0
2021-09-14 09:35:00,80.8,81.06,80.78,80.86,36194.0,74.8488,75.0897,74.8303,74.9044,36194.0
2021-09-14 09:40:00,80.92,81.0,80.48,80.61,56866.0,74.96,75.0341,74.5524,74.6728,56866.0
2021-09-14 09:45:00,80.64,80.73,80.5,80.5,21910.0,74.7006,74.784,74.5709,74.5709,21910.0
2021-09-14 09:50:00,80.5,80.61,80.23,80.23,39162.0,74.5709,74.6728,74.3208,74.3208,39162.0
2021-09-14 09:55:00,80.28,80.33,79.83,79.88,65230.0,74.3671,74.4135,73.9503,73.9966,65230.0
2021-09-14 10:00:00,79.89,79.89,79.52,79.54,11520.0,74.0059,74.0059,73.6631,73.6816,11520.0
2021-09-14 10:05:00,79.53,79.97,79.53,79.92,16456.0,73.6724,74.08,73.6724,74.0337,16456.0
2021-09-14 10:10:00,79.89,79.94,79.7,79.71,21702.0,74.0059,74.0522,73.8299,73.8391,21702.0
2021-09-14 10:15:00,79.64,80.2,79.64,80.19,21572.0,73.7743,74.293,73.7743,74.2838,21572.0
2021-09-14 10:20:00,80.23,80.36,80.08,80.08,16404.0,74.3208,74.4412,74.1819,74.1819,16404.0
2021-09-14 10:25:00,80.06,80.06,79.81,79.99,26824.0,74.1633,74.1633,73.9318,74.0985,26824.0
2021-09-14 10:30:00,79.98,80.02,79.86,79.98,13564.0,74.0892,74.1263,73.9781,74.0892,13564.0
2021-09-14 10:35:00,80.0,80.11,79.91,79.94,22502.0,74.1078,74.2097,74.0244,74.0522,22502.0
2021-09-14 10:40:00,79.94,80.08,79.83,80.02,15798.0,74.0522,74.1819,73.9503,74.1263,15798.0
2021-09-14 10:45:00,80.04,80.13,80.0,80.06,37052.0,74.1448,74.2282,74.1078,74.1633,37052.0
2021-09-14 10:50:00,80.05,80.16,79.97,80.14,21560.0,74.1541,74.256,74.08,74.2375,21560.0
2021-09-14 10:55:00,80.13,80.13,79.98,80.11,10300.0,74.2282,74.2282,74.0892,74.2097,10300.0
2021-09-14 11:00:00,80.23,80.28,80.17,80.19,5600.0,74.3208,74.3671,74.2652,74.2838,5600.0
2021-09-14 11:05:00,80.19,80.32,80.18,80.31,12832.0,74.2838,74.4042,74.2745,74.3949,12832.0
2021-09-14 11:10:00,80.31,80.4,80.29,80.39,32042.0,74.3949,74.4783,74.3764,74.469,32042.0
2021-09-14 11:15:00,80.36,80.39,80.3,80.32,24672.0,74.4412,74.469,74.3857,74.4042,24672.0
2021-09-14 11:20:00,80.38,80.48,80.34,80.48,12348.0,74.4598,74.5524,74.4227,74.5524,12348.0
2021-09-14 11:25:00,80.49,80.63,80.46,80.63,6700.0,74.5617,74.6914,74.5339,74.6914,6700.0
2021-09-14 11:30:00,80.63,80.67,80.57,80.61,10194.0,74.6914,74.7284,74.6358,74.6728,10194.0
2021-09-14 11:35:00,80.61,80.8,80.58,80.77,41300.0,74.6728,74.8488,74.645,74.8211,41300.0
2021-09-14 11:40:00,80.78,80.87,80.76,80.85,46074.0,74.8303,74.9137,74.8118,74.8952,46074.0
2021-09-14 11:45:00,80.87,80.89,80.74,80.79,41800.0,74.9137,74.9322,74.7933,74.8396,41800.0
2021-09-14 11:50:00,80.78,80.86,80.77,80.82,23870.0,74.8303,74.9044,74.8211,74.8674,23870.0
2021-09-14 11:55:00,80.84,80.99,80.82,80.99,17418.0,74.8859,75.0248,74.8674,75.0248,17418.0
2021-09-14 12:00:00,80.99,81.17,80.97,81.05,12366.0,75.0248,75.1916,75.0063,75.0804,12366.0
2021-09-14 12:05:00,81.06,81.13,81.02,81.11,78422.0,75.0897,75.1545,75.0526,75.136,78422.0
2021-09-14 12:10:00,81.1,81.1,81.04,81.08,29932.0,75.1267,75.1267,75.0712,75.1082,29932.0
2021-09-14 12:15:00,81.1,81.1,80.96,81.0,29902.0,75.1267,75.1267,74.9971,75.0341,29902.0
2021-09-14 12:20:00,80.98,81.0,80.83,80.85,53924.0,75.0156,75.0341,74.8766,74.8952,53924.0
2021-09-14 12:25:00,80.8,80.83,80.71,80.79,16154.0,74.8488,74.8766,74.7655,74.8396,16154.0
2021-09-14 12:30:00,80.78,80.81,80.75,80.81,54882.0,74.8303,74.8581,74.8025,74.8581,54882.0
2021-09-14 12:35:00,80.81,80.82,80.7,80.74,19964.0,74.8581,74.8674,74.7562,74.7933,19964.0
2021-09-14 12:40:00,80.74,80.75,80.64,80.64,10626.0,74.7933,74.8025,74.7006,74.7006,10626.0
2021-09-14 12:45:00,80.63,80.75,80.58,80.72,22954.0,74.6914,74.8025,74.645,74.7747,22954.0
2021-09-14 12:50:00,80.72,80.72,80.6,80.64,9064.0,74.7747,74.7747,74.6636,74.7006,9064.0
2021-09-14 12:55:00,80.64,80.64,80.57,80.64,13830.0,74.7006,74.7006,74.6358,74.7006,13830.0
2021-09-14 13:00:00,80.63,80.65,80.54,80.56,42294.0,74.6914,74.7099,74.608,74.6265,42294.0
2021-09-14 13:05:00,80.56,80.57,80.44,80.49,23742.0,74.6265,74.6358,74.5154,74.5617,23742.0
2021-09-14 13:10:00,80.45,80.5,80.41,80.42,16728.0,74.5246,74.5709,74.4876,74.4968,16728.0
2021-09-14 13:15:00,80.44,80.57,80.44,80.57,13438.0,74.5154,74.6358,74.5154,74.6358,13438.0
2021-09-14 13:20:00,80.59,80.62,80.55,80.58,14166.0,74.6543,74.6821,74.6173,74.645,14166.0
2021-09-14 13:25:00,80.57,80.63,80.56,80.58,25888.0,74.6358,74.6914,74.6265,74.645,25888.0
2021-09-14 13:30:00,80.61,80.62,80.51,80.59,16222.0,74.6728,74.6821,74.5802,74.6543,16222.0
2021-09-14 13:35:00,80.57,80.76,80.54,80.76,8104.0,74.6358,74.8118,74.608,74.8118,8104.0
2021-09-14 13:40:00,80.77,80.77,80.69,80.74,20604.0,74.8211,74.8211,74.7469,74.7933,20604.0
2021-09-14 13:45:00,80.72,80.77,80.67,80.67,11956.0,74.7747,74.8211,74.7284,74.7284,11956.0
2021-09-14 13:50:00,80.66,80.69,80.63,80.66,15378.0,74.7192,74.7469,74.6914,74.7192,15378.0
2021-09-14 13:55:00,80.63,80.69,80.63,80.69,12916.0,74.6914,74.7469,74.6914,74.7469,12916.0
2021-09-14 14:00:00,80.64,80.7,80.63,80.64,9050.0,74.7006,74.7562,74.6914,74.7006,9050.0
2021-09-14 14:05:00,80.67,80.68,80.5,80.51,29492.0,74.7284,74.7377,74.5709,74.5802,29492.0
2021-09-14 14:10:00,80.5,80.57,80.47,80.54,22766.0,74.5709,74.6358,74.5431,74.608,22766.0
2021-09-14 14:15:00,80.53,80.53,80.42,80.44,18894.0,74.5987,74.5987,74.4968,74.5154,18894.0
2021-09-14 14:20:00,80.4,80.4,80.33,80.38,26074.0,74.4783,74.4783,74.4135,74.4598,26074.0
2021-09-14 14:25:00,80.36,80.38,80.26,80.31,32004.0,74.4412,74.4598,74.3486,74.3949,32004.0
2021-09-14 14:30:00,80.31,80.34,80.27,80.31,7428.0,74.3949,74.4227,74.3579,74.3949,7428.0
2021-09-14 14:35:00,80.29,80.39,80.25,80.35,41414.0,74.3764,74.469,74.3394,74.432,41414.0
2021-09-14 14:40:00,80.36,80.38,80.3,80.31,28372.0,74.4412,74.4598,74.3857,74.3949,28372.0
2021-09-14 14:45:00,80.27,80.27,80.03,80.05,26600.0,74.3579,74.3579,74.1356,74.1541,26600.0
2021-09-14 14:50:00,80.03,80.06,79.96,80.04,34404.0,74.1356,74.1633,74.0707,74.1448,34404.0
2021-09-14 14:55:00,80.03,80.18,80.0,80.18,19550.0,74.1356,74.2745,74.1078,74.2745,19550.0
2021-09-14 15:00:00,80.18,80.2,80.03,80.06,26872.0,74.2745,74.293,74.1356,74.1633,26872.0
2021-09-14 15:05:00,80.08,80.19,80.04,80.04,12196.0,74.1819,74.2838,74.1448,74.1448,12196.0
2021-09-14 15:10:00,80.05,80.13,80.03,80.03,23552.0,74.1541,74.2282,74.1356,74.1356,23552.0
2021-09-14 15:15:00,80.03,80.04,79.92,79.93,12268.0,74.1356,74.1448,74.0337,74.0429,12268.0
2021-09-14 15:20:00,79.96,80.25,79.95,80.23,33316.0,74.0707,74.3394,74.0614,74.3208,33316.0
2021-09-14 15:25:00,80.23,80.26,80.14,80.2,26166.0,74.3208,74.3486,74.2375,74.293,26166.0
2021-09-14 15:30:00,80.18,80.22,80.1,80.17,18534.0,74.2745,74.3116,74.2004,74.2652,18534.0
2021-09-14 15:35:00,80.17,80.22,80.08,80.21,21946.0,74.2652,74.3116,74.1819,74.3023,21946.0
2021-09-14 15:40:00,80.19,80.24,80.14,80.16,22252.0,74.2838,74.3301,74.2375,74.256,22252.0
2021-09-14 15:45:00,80.17,80.29,80.07,80.11,31162.0,74.2652,74.3764,74.1726,74.2097,31162.0
2021-09-14 15:50:00,80.11,80.28,80.11,80.23,64642.0,74.2097,74.3671,74.2097,74.3208,64642.0
2021-09-14 15:55:00,80.23,80.38,80.21,80.33,138946.0,74.3208,74.4598,74.3023,74.4135,138946.0
2021-09-15 09:30:00,80.38,80.44,79.67,79.99,64318.0,74.4598,74.5154,73.8021,74.0985,64318.0
2021-09-15 09:35:00,80.01,80.25,79.83,80.0,19964.0,74.117,74.3394,73.9503,74.1078,19964.0
2021-09-15 09:40:00,79.96,80.01,79.67,79.76,24196.0,74.0707,74.117,73.8021,73.8854,24196.0
2021-09-15 09:45:00,79.84,80.22,79.79,80.22,15842.0,73.9595,74.3116,73.9132,74.3116,15842.0
2021-09-15 09:50:00,80.11,80.32,80.07,80.08,13352.0,74.2097,74.4042,74.1726,74.1819,13352.0
2021-09-15 09:55:00,80.11,80.37,80.06,80.37,9232.0,74.2097,74.4505,74.1633,74.4505,9232.0
2021-09-15 10:00:00,80.35,80.74,80.31,80.73,9304.0,74.432,74.7933,74.3949,74.784,9304.0
2021-09-15 10:05:00,80.67,80.74,80.38,80.38,18896.0,74.7284,74.7933,74.4598,74.4598,18896.0
2021-09-15 10:10:00,80.4,80.41,80.06,80.14,18858.0,74.4783,74.4876,74.1633,74.2375,18858.0
2021-09-15 10:15:00,80.12,80.25,80.12,80.23,15364.0,74.2189,74.3394,74.2189,74.3208,15364.0
2021-09-15 10:20:00,80.3,80.36,80.14,80.21,12818.0,74.3857,74.4412,74.2375,74.3023,12818.0
2021-09-15 10:25:00,80.27,80.36,80.25,80.32,10160.0,74.3579,74.4412,74.3394,74.4042,10160.0
2021-09-15 10:30:00,80.27,80.51,80.22,80.51,18398.0,74.3579,74.5802,74.3116,74.5802,18398.0
2021-09-15 10:35:00,80.55,80.55,80.42,80.46,5272.0,74.6173,74.6173,74.4968,74.5339,5272.0
2021-09-15 10:40:00,80.42,80.42,80.17,80.19,9608.0,74.4968,74.4968,74.2652,74.2838,9608.0
2021-09-15 10:45:00,80.23,80.24,80.14,80.15,15296.0,74.3208,74.3301,74.2375,74.2467,15296.0
2021-09-15 10:50:00,80.22,80.22,79.93,79.93,17094.0,74.3116,74.3116,74.0429,74.0429,17094.0
2021-09-15 10:55:00,79.93,80.22,79.93,80.19,9458.0,74.0429,74.3116,74.0429,74.2838,9458.0
2021-09-15 11:00:00,80.23,80.56,80.23,80.56,20006.0,74.3208,74.6265,74.3208,74.6265,20006.0
2021-09-15 11:05:00,80.54,80.58,80.51,80.57,32942.0,74.608,74.645,74.5802,74.6358,32942.0
2021-09-15 11:10:00,80.57,80.57,80.42,80.42,25372.0,74.6358,74.6358,74.4968,74.4968,25372.0
2021-09-15 11:15:00,80.46,80.54,80.38,80.38,4738.0,74.5339,74.608,74.4598,74.4598,4738.0
2021-09-15 11:20:00,80.39,80.59,80.39,80.59,6664.0,74.469,74.6543,74.469,74.6543,6664.0
2021-09-15 11:25:00,80.56,80.63,80.52,80.52,6040.0,74.6265,74.6914,74.5895,74.5895,6040.0
2021-09-15 11:30:00,80.5,80.52,80.34,80.46,15922.0,74.5709,74.5895,74.4227,74.5339,15922.0
2021-09-15 11:35:00,80.47,80.54,80.47,80.53,4200.0,74.5431,74.608,74.5431,74.5987,4200.0
2021-09-15 11:40:00,80.54,80.54,80.45,80.45,15310.0,74.608,74.608,74.5246,74.5246,15310.0
2021-09-15 11:45:00,80.45,80.47,80.38,80.45,15356.0,74.5246,74.5431,74.4598,74.5246,15356.0
2021-09-15 11:50:00,80.42,80.46,80.39,80.41,5728.0,74.4968,74.5339,74.469,74.4876,5728.0
2021-09-15 11:55:00,80.46,80.55,80.42,80.55,10652.0,74.5339,74.6173,74.4968,74.6173,10652.0
2021-09-15 12:00:00,80.58,80.58,80.51,80.55,14030.0,74.645,74.645,74.5802,74.6173,14030.0
2021-09-15 12:05:00,80.56,80.56,80.44,80.45,13154.0,74.6265,74.6265,74.5154,74.5246,13154.0
2021-09-15 12:10:00,80.45,80.49,80.39,80.49,12866.0,74.5246,74.5617,74.469,74.5617,12866.0
2021-09-15 12:15:00,80.51,80.54,80.48,80.53,8306.0,74.5802,74.608,74.5524,74.5987,8306.0
2021-09-15 12:20:00,80.5,80.64,80.48,80.64,10532.0,74.5709,74.7006,74.5524,74.7006,10532.0
2021-09-15 12:25:00,80.68,80.72,80.64,80.64,21100.0,74.7377,74.7747,74.7006,74.7006,21100.0
2021-09-15 12:30:00,80.67,80.71,80.63,80.71,14454.0,74.7284,74.7655,74.6914,74.7655,14454.0
2021-09-15 12:35:00,80.72,80.75,80.63,80.73,6240.0,74.7747,74.8025,74.6914,74.784,6240.0
2021-09-15 12:40:00,80.73,80.92,80.71,80.89,26132.0,74.784,74.96,74.7655,74.9322,26132.0
2021-09-15 12:45:00,80.88,80.91,80.82,80.82,41656.0,74.923,74.9507,74.8674,74.8674,41656.0
2021-09-15 12:50:00,80.83,80.84,80.75,80.78,7536.0,74.8766,74.8859,74.8025,74.8303,7536.0
2021-09-15 12:55:00,80.79,80.89,80.79,80.85,6776.0,74.8396,74.9322,74.8396,74.8952,6776.0
2021-09-15 13:00:00,80.86,80.86,80.71,80.77,6130.0,74.9044,74.9044,74.7655,74.8211,6130.0
2021-09-15 13:05:00,80.78,80.8,80.63,80.63,10902.0,74.8303,74.8488,74.6914,74.6914,10902.0
2021-09-15 13:10:00,80.65,80.66,80.55,80.59,21530.0,74.7099,74.7192,74.6173,74.6543,21530.0
2021-09-15 13:15:00,80.62,80.67,80.58,80.6,10166.0,74.6821,74.7284,74.645,74.6636,10166.0
2021-09-15 13:20:00,80.61,80.61,80.57,80.58,28006.0,74.6728,74.6728,74.6358,74.645,28006.0
2021-09-15 13:25:00,80.6,80.61,80.52,80.58,7040.0,74.6636,74.6728,74.5895,74.645,7040.0
2021-09-15 13:30:00,80.57,80.66,80.57,80.66,7406.0,74.6358,74.7192,74.6358,74.7192,7406.0
2021-09-15 13:35:00,80.64,80.67,80.58,80.61,7718.0,74.7006,74.7284,74.645,74.6728,7718.0
2021-09-15 13:40:00,80.57,80.58,80.52,80.53,21710.0,74.6358,74.645,74.5895,74.5987,21710.0
2021-09-15 13:45:00,80.54,80.6,80.49,80.58,13340.0,74.608,74.6636,74.5617,74.645,13340.0
2021-09-15 13:50:00,80.58,80.7,80.58,80.66,23680.0,74.645,74.7562,74.645,74.7192,23680.0
2021-09-15 13:55:00,80.66,80.66,80.55,80.55,14226.0,74.7192,74.7192,74.6173,74.6173,14226.0
2021-09-15 14:00:00,80.53,80.63,80.5,80.63,13670.0,74.5987,74.6914,74.5709,74.6914,13670.0
2021-09-15 14:05:00,80.63,80.77,80.61,80.75,21214.0,74.6914,74.8211,74.6728,74.8025,21214.0
2021-09-15 14:10:00,80.74,80.76,80.69,80.7,13660.0,74.7933,74.8118,74.7469,74.7562,13660.0
2021-09-15 14:15:00,80.72,80.75,80.64,80.64,8418.0,74.7747,74.8025,74.7006,74.7006,8418.0
2021-09-15 14:20:00,80.67,80.69,80.58,80.63,3094.0,74.7284,74.7469,74.645,74.6914,3094.0
2021-09-15 14:25:00,80.67,80.7,80.6,80.6,7392.0,74.7284,74.7562,74.6636,74.6636,7392.0
2021-09-15 14:30:00,80.61,80.64,80.56,80.62,8388.0,74.6728,74.7006,74.6265,74.6821,8388.0
2021-09-15 14:35:00,80.64,80.64,80.51,80.52,18004.0,74.7006,74.7006,74.5802,74.5895,18004.0
2021-09-15 14:40:00,80.51,80.54,80.48,80.49,4608.0,74.5802,74.608,74.5524,74.5617,4608.0
2021-09-15 14:45:00,80.53,80.55,80.48,80.51,29196.0,74.5987,74.6173,74.5524,74.5802,29196.0
2021-09-15 14:50:00,80.51,80.52,80.44,80.51,30156.0,74.5802,74.5895,74.5154,74.5802,30156.0
2021-09-15 14:55:00,80.5,80.54,80.5,80.5,18724.0,74.5709,74.608,74.5709,74.5709,18724.0
2021-09-15 15:00:00,80.54,80.58,80.54,80.56,18592.0,74.608,74.645,74.608,74.6265,18592.0
2021-09-15 15:05:00,80.57,80.64,80.57,80.61,7108.0,74.6358,74.7006,74.6358,74.6728,7108.0
2021-09-15 15:10:00,80.62,80.63,80.59,80.63,6838.0,74.6821,74.6914,74.6543,74.6914,6838.0
2021-09-15 15:15:00,80.63,80.75,80.62,80.74,6682.0,74.6914,74.8025,74.6821,74.7933,6682.0
2021-09-15 15:20:00,80.72,80.73,80.66,80.71,7698.0,74.7747,74.784,74.7192,74.7655,7698.0
2021-09-15 15:25:00,80.74,80.74,80.66,80.66,16456.0,74.7933,74.7933,74.7192,74.7192,16456.0
2021-09-15 15:30:00,80.64,80.8,80.61,80.77,35794.0,74.7006,74.8488,74.6728,74.8211,35794.0
2021-09-15 15:35:00,80.78,80.94,80.78,80.94,33770.0,74.8303,74.9785,74.8303,74.9785,33770.0
2021-09-15 15:40:00,80.92,81.0,80.88,80.97,42240.0,74.96,75.0341,74.923,75.0063,42240.0
2021-09-15 15:45:00,80.96,80.97,80.83,80.84,29080.0,74.9971,75.0063,74.8766,74.8859,29080.0
2021-09-15 15:50:00,80.86,81.11,80.86,81.1,81304.0,74.9044,75.136,74.9044,75.1267,81304.0
2021-09-15 15:55:00,81.08,81.12,80.99,81.1,123428.0,75.1082,75.1453,75.0248,75.1267,123428.0
2021-09-16 09:30:00,80.44,80.69,80.11,80.64,79868.0,74.5154,74.7469,74.2097,74.7006,79868.0
2021-09-16 09:35:00,80.64,80.64,80.43,80.52,70338.0,74.7006,74.7006,74.5061,74.5895,70338.0
2021-09-16 09:40:00,80.53,80.59,80.47,80.57,25910.0,74.5987,74.6543,74.5431,74.6358,25910.0
2021-09-16 09:45:00,80.61,80.76,80.42,80.62,23652.0,74.6728,74.8118,74.4968,74.6821,23652.0
2021-09-16 09:50:00,80.63,80.63,80.47,80.52,16444.0,74.6914,74.6914,74.5431,74.5895,16444.0
2021-09-16 09:55:00,80.57,80.86,80.48,80.85,24430.0,74.6358,74.9044,74.5524,74.8952,24430.0
2021-09-16 10:00:00,80.83,80.83,80.57,80.63,14052.0,74.8766,74.8766,74.6358,74.6914,14052.0
2021-09-16 10:05:00,80.72,80.82,80.66,80.78,13266.0,74.7747,74.8674,74.7192,74.8303,13266.0
2021-09-16 10:10:00,80.75,80.75,80.61,80.61,11744.0,74.8025,74.8025,74.6728,74.6728,11744.0
2021-09-16 10:15:00,80.6,80.74,80.57,80.74,10894.0,74.6636,74.7933,74.6358,74.7933,10894.0
2021-09-16 10:20:00,80.72,80.78,80.6,80.78,11064.0,74.7747,74.8303,74.6636,74.8303,11064.0
2021-09-16 10:25:00,80.83,80.83,80.78,80.79,9172.0,74.8766,74.8766,74.8303,74.8396,9172.0
2021-09-16 10:30:00,80.78,80.88,80.74,80.86,26550.0,74.8303,74.923,74.7933,74.9044,26550.0
2021-09-16 10:35:00,80.85,80.89,80.7,80.89,12088.0,74.8952,74.9322,74.7562,74.9322,12088.0
2021-09-16 10:40:00,80.9,81.0,80.73,80.75,29110.0,74.9415,75.0341,74.784,74.8025,29110.0
2021-09-16 10:45:00,80.77,80.83,80.77,80.79,3400.0,74.8211,74.8766,74.8211,74.8396,3400.0
2021-09-16 10:50:00,80.78,80.79,80.51,80.52,16160.0,74.8303,74.8396,74.5802,74.5895,16160.0
2021-09-16 10:55:00,80.51,80.55,80.48,80.54,29002.0,74.5802,74.6173,74.5524,74.608,29002.0
2021-09-16 11:00:00,80.51,80.58,80.47,80.5,46788.0,74.5802,74.645,74.5431,74.5709,46788.0
2021-09-16 11:05:00,80.48,80.64,80.48,80.64,27624.0,74.5524,74.7006,74.5524,74.7006,27624.0
2021-09-16 11:10:00,80.65,80.75,80.55,80.72,12582.0,74.7099,74.8025,74.6173,74.7747,12582.0
2021-09-16 11:15:00,80.68,80.68,80.57,80.58,11708.0,74.7377,74.7377,74.6358,74.645,11708.0
2021-09-16 11:20:00,80.54,80.69,80.51,80.64,19694.0,74.608,74.7469,74.5802,74.7006,19694.0
2021-09-16 11:25:00,80.67,80.83,80.67,80.73,10496.0,74.7284,74.8766,74.7284,74.784,10496.0
2021-09-16 11:30:00,80.72,80.78,80.71,80.78,8688.0,74.7747,74.8303,74.7655,74.8303,8688.0
2021-09-16 11:35:00,80.78,80.92,80.75,80.92,7800.0,74.8303,74.96,74.8025,74.96,7800.0
2021-09-16 11:40:00,80.93,81.02,80.84,80.88,11298.0,74.9693,75.0526,74.8859,74.923,11298.0
2021-09-16 11:45:00,80.83,80.86,80.72,80.78,10600.0,74.8766,74.9044,74.7747,74.8303,10600.0
2021-09-16 11:50:00,80.78,80.85,80.78,80.82,10090.0,74.8303,74.8952,74.8303,74.8674,10090.0
2021-09-16 11:55:00,80.83,80.94,80.78,80.94,10248.0,74.8766,74.9785,74.8303,74.9785,10248.0
2021-09-16 12:00:00,80.95,80.97,80.82,80.85,19918.0,74.9878,75.0063,74.8674,74.8952,19918.0
2021-09-16 12:05:00,80.89,80.98,80.88,80.95,7376.0,74.9322,75.0156,74.923,74.9878,7376.0
2021-09-16 12:10:00,80.95,80.97,80.92,80.94,10996.0,74.9878,75.0063,74.96,74.9785,10996.0
2021-09-16 12:15:00,80.93,81.02,80.93,81.02,10148.0,74.9693,75.0526,74.9693,75.0526,10148.0
2021-09-16 12:20:00,81.03,81.08,80.98,80.99,9718.0,75.0619,75.1082,75.0156,75.0248,9718.0
2021-09-16 12:25:00,81.0,81.01,80.89,80.93,6200.0,75.0341,75.0434,74.9322,74.9693,6200.0
2021-09-16 12:30:00,80.93,81.02,80.93,80.96,8224.0,74.9693,75.0526,74.9693,74.9971,8224.0
2021-09-16 12:35:00,80.97,81.02,80.95,81.0,9800.0,75.0063,75.0526,74.9878,75.0341,9800.0
2021-09-16 12:40:00,81.01,81.19,81.01,81.19,21312.0,75.0434,75.2101,75.0434,75.2101,21312.0
2021-09-16 12:45:00,81.2,81.24,81.2,81.22,7986.0,75.2194,75.2564,75.2194,75.2379,7986.0
2021-09-16 12:50:00,81.24,81.25,81.11,81.13,12048.0,75.2564,75.2657,75.136,75.1545,12048.0
2021-09-16 12:55:00,81.22,81.23,81.19,81.23,4544.0,75.2379,75.2472,75.2101,75.2472,4544.0
2021-09-16 13:00:00,81.2,81.2,81.11,81.15,11840.0,75.2194,75.2194,75.136,75.1731,11840.0
2021-09-16 13:05:00,81.17,81.2,81.14,81.2,9448.0,75.1916,75.2194,75.1638,75.2194,9448.0
2021-09-16 13:10:00,81.2,81.3,81.2,81.23,14074.0,75.2194,75.312,75.2194,75.2472,14074.0
2021-09-16 13:15:00,81.24,81.24,81.16,81.22,24206.0,75.2564,75.2564,75.1823,75.2379,24206.0
2021-09-16 13:20:00,81.23,81.31,81.22,81.31,16582.0,75.2472,75.3213,75.2379,75.3213,16582.0
2021-09-16 13:25:00,81.33,81.36,81.29,81.31,20222.0,75.3398,75.3676,75.3028,75.3213,20222.0
2021-09-16 13:30:00,81.31,81.31,81.24,81.27,14386.0,75.3213,75.3213,75.2564,75.2842,14386.0
2021-09-16 13:35:00,81.27,81.28,81.23,81.27,15428.0,75.2842,75.2935,75.2472,75.2842,15428.0
2021-09-16 13:40:00,81.3,81.35,81.3,81.35,19182.0,75.312,75.3583,75.312,75.3583,19182.0
2021-09-16 13:45:00,81.35,81.79,81.32,81.75,189916.0,75.3583,75.7659,75.3305,75.7289,189916.0
2021-09-16 13:50:00,81.75,81.85,81.75,81.8,70658.0,75.7289,75.8215,75.7289,75.7752,70658.0
2021-09-16 13:55:00,81.85,81.92,81.8,81.9,18182.0,75.8215,75.8864,75.7752,75.8678,18182.0
2021-09-16 14:00:00,81.9,82.1,81.89,81.9,82970.0,75.8678,76.0531,75.8586,75.8678,82970.0
2021-09-16 14:05:00,81.9,82.02,81.75,81.88,61712.0,75.8678,75.979,75.7289,75.8493,61712.0
2021-09-16 14:10:00,81.92,82.07,81.9,81.9,7966.0,75.8864,76.0253,75.8678,75.8678,7966.0
2021-09-16 14:15:00,81.91,81.94,81.75,81.78,18422.0,75.8771,75.9049,75.7289,75.7567,18422.0
2021-09-16 14:20:00,81.76,81.81,81.73,81.75,11876.0,75.7381,75.7845,75.7103,75.7289,11876.0
2021-09-16 14:25:00,81.75,81.82,81.64,81.66,25348.0,75.7289,75.7937,75.627,75.6455,25348.0
2021-09-16 14:30:00,81.71,81.71,81.61,81.68,9744.0,75.6918,75.6918,75.5992,75.664,9744.0
2021-09-16 14:35:00,81.66,81.73,81.64,81.65,13636.0,75.6455,75.7103,75.627,75.6362,13636.0
2021-09-16 14:40:00,81.67,81.68,81.63,81.68,5108.0,75.6548,75.664,75.6177,75.664,5108.0
2021-09-16 14:45:00,81.69,81.73,81.67,81.69,20544.0,75.6733,75.7103,75.6548,75.6733,20544.0
2021-09-16 14:50:00,81.67,81.74,81.63,81.72,15628.0,75.6548,75.7196,75.6177,75.7011,15628.0
2021-09-16 14:55:00,81.73,81.82,81.73,81.73,12032.0,75.7103,75.7937,75.7103,75.7103,12032.0
2021-09-16 15:00:00,81.74,81.76,81.67,81.7,9966.0,75.7196,75.7381,75.6548,75.6826,9966.0
2021-09-16 15:05:00,81.71,81.93,81.7,81.85,9546.0,75.6918,75.8956,75.6826,75.8215,9546.0
2021-09-16 15:10:00,81.87,81.92,81.85,81.89,6870.0,75.84,75.8864,75.8215,75.8586,6870.0
2021-09-16 15:15:00,81.91,81.91,81.71,81.73,9712.0,75.8771,75.8771,75.6918,75.7103,9712.0
2021-09-16 15:20:00,81.75,81.75,81.63,81.64,8450.0,75.7289,75.7289,75.6177,75.627,8450.0
2021-09-16 15:25:00,81.62,81.63,81.53,81.53,13426.0,75.6084,75.6177,75.5251,75.5251,13426.0
2021-09-16 15:30:00,81.53,81.56,81.5,81.5,28496.0,75.5251,75.5529,75.4973,75.4973,28496.0
2021-09-16 15:35:00,81.51,81.6,81.5,81.6,16720.0,75.5065,75.5899,75.4973,75.5899,16720.0
2021-09-16 15:40:00,81.6,81.67,81.55,81.64,29886.0,75.5899,75.6548,75.5436,75.627,29886.0
2021-09-16 15:45:00,81.66,81.69,81.56,81.56,22694.0,75.6455,75.6733,75.5529,75.5529,22694.0
2021-09-16 15:50:00,81.58,81.71,81.58,81.69,97956.0,75.5714,75.6918,75.5714,75.6733,97956.0
2021-09-16 15:55:00,81.69,81.7,81.47,81.56,109312.0,75.6733,75.6826,75.4695,75.5529,109312.0
2021-09-17 09:30:00,81.31,81.5,81.03,81.27,495556.0,75.3213,75.4973,75.0619,75.2842,495556.0
2021-09-17 09:35:00,81.22,81.22,80.85,80.96,18790.0,75.2379,75.2379,74.8952,74.9971,18790.0
2021-09-17 09:40:00,80.91,81.19,80.82,80.97,8844.0,74.9507,75.2101,74.8674,75.0063,8844.0
2021-09-17 09:45:00,80.96,81.11,80.85,80.86,11322.0,74.9971,75.136,74.8952,74.9044,11322.0
2021-09-17 09:50:00,80.85,81.05,80.75,80.76,17032.0,74.8952,75.0804,74.8025,74.8118,17032.0
2021-09-17 09:55:00,80.76,80.8,80.38,80.5,39818.0,74.8118,74.8488,74.4598,74.5709,39818.0
2021-09-17 10:00:00,80.47,80.54,80.36,80.37,68440.0,74.5431,74.608,74.4412,74.4505,68440.0
2021-09-17 10:05:00,80.36,80.61,80.21,80.61,36716.0,74.4412,74.6728,74.3023,74.6728,36716.0
2021-09-17 10:10:00,80.66,80.66,80.3,80.3,36214.0,74.7192,74.7192,74.3857,74.3857,36214.0
2021-09-17 10:15:00,80.28,80.41,80.21,80.25,19144.0,74.3671,74.4876,74.3023,74.3394,19144.0
2021-09-17 10:20:00,80.24,80.32,80.11,80.11,14706.0,74.3301,74.4042,74.2097,74.2097,14706.0
2021-09-17 10:25:00,80.1,80.25,80.04,80.09,23630.0,74.2004,74.3394,74.1448,74.1911,23630.0
2021-09-17 10:30:00,80.07,80.36,80.03,80.36,27516.0,74.1726,74.4412,74.1356,74.4412,27516.0
2021-09-17 10:35:00,80.39,80.41,80.21,80.24,8146.0,74.469,74.4876,74.3023,74.3301,8146.0
2021-09-17 10:40:00,80.3,80.37,80.24,80.34,14918.0,74.3857,74.4505,74.3301,74.4227,14918.0
2021-09-17 10:45:00,80.32,80.33,80.23,80.33,18244.0,74.4042,74.4135,74.3208,74.4135,18244.0
2021-09-17 10:50:00,80.33,80.5,80.28,80.42,17882.0,74.4135,74.5709,74.3671,74.4968,17882.0
2021-09-17 10:55:00,80.41,80.47,80.31,80.47,16586.0,74.4876,74.5431,74.3949,74.5431,16586.0
2021-09-17 11:00:00,80.45,80.48,80.36,80.39,10166.0,74.5246,74.5524,74.4412,74.469,10166.0
2021-09-17 11:05:00,80.38,80.43,80.26,80.35,76350.0,74.4598,74.5061,74.3486,74.432,76350.0
2021-09-17 11:10:00,80.27,80.51,80.21,80.5,31988.0,74.3579,74.5802,74.3023,74.5709,31988.0
2021-09-17 11:15:00,80.48,80.75,80.47,80.75,24050.0,74.5524,74.8025,74.5431,74.8025,24050.0
2021-09-17 11:20:00,80.74,80.83,80.72,80.76,12996.0,74.7933,74.8766,74.7747,74.8118,12996.0
2021-09-17 11:25:00,80.67,80.69,80.54,80.54,12902.0,74.7284,74.7469,74.608,74.608,12902.0
2021-09-17 11:30:00,80.51,80.51,80.35,80.42,25794.0,74.5802,74.5802,74.432,74.4968,25794.0
2021-09-17 11:35:00,80.44,80.58,80.4,80.56,9800.0,74.5154,74.645,74.4783,74.6265,9800.0
2021-09-17 11:40:00,80.56,80.63,80.42,80.47,9238.0,74.6265,74.6914,74.4968,74.5431,9238.0
2021-09-17 11:45:00,80.47,80.67,80.46,80.59,6272.0,74.5431,74.7284,74.5339,74.6543,6272.0
2021-09-17 11:50:00,80.58,80.6,80.39,80.41,10486.0,74.645,74.6636,74.469,74.4876,10486.0
2021-09-17 11:55:00,80.4,80.63,80.39,80.58,8232.0,74.4783,74.6914,74.469,74.645,8232.0
2021-09-17 12:00:00,80.58,80.67,80.53,80.67,10344.0,74.645,74.7284,74.5987,74.7284,10344.0
2021-09-17 12:05:00,80.66,80.71,80.54,80.56,18384.0,74.7192,74.7655,74.608,74.6265,18384.0
2021-09-17 12:10:00,80.56,80.63,80.54,80.55,11110.0,74.6265,74.6914,74.608,74.6173,11110.0
2021-09-17 12:15:00,80.57,80.65,80.56,80.64,7106.0,74.6358,74.7099,74.6265,74.7006,7106.0
2021-09-17 12:20:00,80.67,80.81,80.58,80.81,8964.0,74.7284,74.8581,74.645,74.8581,8964.0
2021-09-17 12:25:00,80.8,80.81,80.73,80.75,6930.0,74.8488,74.8581,74.784,74.8025,6930.0
2021-09-17 12:30:00,80.77,80.88,80.77,80.83,10400.0,74.8211,74.923,74.8211,74.8766,10400.0
2021-09-17 12:35:00,80.85,80.92,80.84,80.91,13290.0,74.8952,74.96,74.8859,74.9507,13290.0
2021-09-17 12:40:00,80.96,80.96,80.84,80.88,65440.0,74.9971,74.9971,74.8859,74.923,65440.0
2021-09-17 12:45:00,80.89,80.91,80.86,80.86,5368.0,74.9322,74.9507,74.9044,74.9044,5368.0
2021-09-17 12:50:00,80.88,80.95,80.84,80.92,9552.0,74.923,74.9878,74.8859,74.96,9552.0
2021-09-17 12:55:00,80.93,80.96,80.82,80.83,10574.0,74.9693,74.9971,74.8674,74.8766,10574.0
2021-09-17 13:00:00,80.88,80.92,80.71,80.75,15198.0,74.923,74.96,74.7655,74.8025,15198.0
2021-09-17 13:05:00,80.73,80.79,80.71,80.73,62374.0,74.784,74.8396,74.7655,74.784,62374.0
2021-09-17 13:10:00,80.74,80.83,80.73,80.83,7964.0,74.7933,74.8766,74.784,74.8766,7964.0
2021-09-17 13:15:00,80.83,80.86,80.77,80.8,22208.0,74.8766,74.9044,74.8211,74.8488,22208.0
2021-09-17 13:20:00,80.82,80.84,80.74,80.8,21860.0,74.8674,74.8859,74.7933,74.8488,21860.0
2021-09-17 13:25:00,80.8,80.84,80.75,80.82,16916.0,74.8488,74.8859,74.8025,74.8674,16916.0
2021-09-17 13:30:00,80.81,80.81,80.61,80.64,27134.0,74.8581,74.8581,74.6728,74.7006,27134.0
2021-09-17 13:35:00,80.64,80.78,80.64,80.76,12314.0,74.7006,74.8303,74.7006,74.8118,12314.0
2021-09-17 13:40:00,80.77,80.79,80.74,80.75,9810.0,74.8211,74.8396,74.7933,74.8025,9810.0
2021-09-17 13:45:00,80.75,80.76,80.56,80.56,13984.0,74.8025,74.8118,74.6265,74.6265,13984.0
2021-09-17 13:50:00,80.56,80.67,80.54,80.63,37028.0,74.6265,74.7284,74.608,74.6914,37028.0
2021-09-17 13:55:00,80.62,80.67,80.55,80.63,60434.0,74.6821,74.7284,74.6173,74.6914,60434.0
2021-09-17 14:00:00,80.61,80.73,80.61,80.72,24730.0,74.6728,74.784,74.6728,74.7747,24730.0
2021-09-17 14:05:00,80.73,80.78,80.67,80.77,16570.0,74.784,74.8303,74.7284,74.8211,16570.0
2021-09-17 14:10:00,80.79,80.81,80.76,80.76,84216.0,74.8396,74.8581,74.8118,74.8118,84216.0
2021-09-17 14:15:00,80.77,80.83,80.68,80.76,22182.0,74.8211,74.8766,74.7377,74.8118,22182.0
2021-09-17 14:20:00,80.78,80.82,80.76,80.78,21964.0,74.8303,74.8674,74.8118,74.8303,21964.0
2021-09-17 14:25:00,80.8,80.81,80.63,80.63,14424.0,74.8488,74.8581,74.6914,74.6914,14424.0
2021-09-17 14:30:00,80.64,80.75,80.63,80.69,11344.0,74.7006,74.8025,74.6914,74.7469,11344.0
2021-09-17 14:35:00,80.67,80.74,80.61,80.74,15914.0,74.7284,74.7933,74.6728,74.7933,15914.0
2021-09-17 14:40:00,80.73,80.82,80.72,80.79,15836.0,74.784,74.8674,74.7747,74.8396,15836.0
2021-09-17 14:45:00,80.82,80.86,80.81,80.84,9354.0,74.8674,74.9044,74.8581,74.8859,9354.0
2021-09-17 14:50:00,80.84,80.86,80.79,80.8,9884.0,74.8859,74.9044,74.8396,74.8488,9884.0
2021-09-17 14:55:00,80.82,80.89,80.79,80.85,21874.0,74.8674,74.9322,74.8396,74.8952,21874.0
2021-09-17 15:00:00,80.86,81.0,80.86,80.95,13242.0,74.9044,75.0341,74.9044,74.9878,13242.0
2021-09-17 15:05:00,80.91,80.94,80.86,80.9,13612.0,74.9507,74.9785,74.9044,74.9415,13612.0
2021-09-17 15:10:00,80.92,80.95,80.87,80.92,14688.0,74.96,74.9878,74.9137,74.96,14688.0
2021-09-17 15:15:00,80.92,81.04,80.91,81.04,15738.0,74.96,75.0712,74.9507,75.0712,15738.0
2021-09-17 15:20:00,81.07,81.09,80.96,80.99,70224.0,75.099,75.1175,74.9971,75.0248,70224.0
2021-09-17 15:25:00,80.99,80.99,80.69,80.72,77602.0,75.0248,75.0248,74.7469,74.7747,77602.0
2021-09-17 15:30:00,80.73,80.91,80.73,80.89,28970.0,74.784,74.9507,74.784,74.9322,28970.0
2021-09-17 15:35:00,80.89,80.98,80.85,80.94,22816.0,74.9322,75.0156,74.8952,74.9785,22816.0
2021-09-17 15:40:00,80.94,81.05,80.93,81.05,80396.0,74.9785,75.0804,74.9693,75.0804,80396.0
2021-09-17 15:45:00,81.08,81.08,80.89,80.92,105516.0,75.1082,75.1082,74.9322,74.96,105516.0
2021-09-17 15:50:00,80.94,80.95,79.67,80.17,473318.0,74.9785,74.9878,73.8021,74.2652,473318.0
2021-09-17 15:55:00,80.2,80.6,80.12,80.55,445470.0,74.293,74.6636,74.2189,74.6173,445470.0
2021-09-20 09:30:00,79.11,79.15,78.29,78.35,133812.0,73.2833,73.3204,72.5237,72.5793,133812.0
2021-09-20 09:35:00,78.36,78.48,78.02,78.18,20888.0,72.5886,72.6997,72.2736,72.4218,20888.0
2021-09-20 09:40:00,78.28,78.67,78.2,78.61,50538.0,72.5144,72.8757,72.4403,72.8201,50538.0
2021-09-20 09:45:00,78.61,78.86,78.54,78.86,24644.0,72.8201,73.0517,72.7553,73.0517,24644.0
2021-09-20 09:50:00,78.86,78.99,78.6,78.99,17910.0,73.0517,73.1722,72.8109,73.1722,17910.0
2021-09-20 09:55:00,78.97,78.97,78.64,78.86,14454.0,73.1536,73.1536,72.8479,73.0517,14454.0
2021-09-20 10:00:00,78.79,78.84,78.67,78.69,43254.0,72.9869,73.0332,72.8757,72.8943,43254.0
2021-09-20 10:05:00,78.67,78.94,78.61,78.69,37278.0,72.8757,73.1258,72.8201,72.8943,37278.0
2021-09-20 10:10:00,78.73,79.07,78.68,79.01,42144.0,72.9313,73.2463,72.885,73.1907,42144.0
2021-09-20 10:15:00,79.01,79.19,78.94,79.07,22146.0,73.1907,73.3574,73.1258,73.2463,22146.0
2021-09-20 10:20:00,78.98,79.0,78.73,78.79,20742.0,73.1629,73.1814,72.9313,72.9869,20742.0
2021-09-20 10:25:00,78.71,78.85,78.59,78.66,43994.0,72.9128,73.0425,72.8016,72.8665,43994.0
2021-09-20 10:30:00,78.67,78.81,78.54,78.6,22070.0,72.8757,73.0054,72.7553,72.8109,22070.0
2021-09-20 10:35:00,78.64,78.82,78.6,78.75,18564.0,72.8479,73.0147,72.8109,72.9498,18564.0
2021-09-20 10:40:00,78.69,78.77,78.48,78.66,52312.0,72.8943,72.9684,72.6997,72.8665,52312.0
2021-09-20 10:45:00,78.67,78.82,78.64,78.8,31688.0,72.8757,73.0147,72.8479,72.9961,31688.0
2021-09-20 10:50:00,78.75,78.86,78.67,78.85,30028.0,72.9498,73.0517,72.8757,73.0425,30028.0
2021-09-20 10:55:00,78.77,78.85,78.71,78.74,44926.0,72.9684,73.0425,72.9128,72.9406,44926.0
2021-09-20 11:00:00,78.74,78.91,78.67,78.88,41358.0,72.9406,73.098,72.8757,73.0703,41358.0
2021-09-20 11:05:00,78.89,79.03,78.88,78.91,13668.0,73.0795,73.2092,73.0703,73.098,13668.0
2021-09-20 11:10:00,78.9,78.99,78.82,78.96,25340.0,73.0888,73.1722,73.0147,73.1444,25340.0
2021-09-20 11:15:00,78.92,78.94,78.79,78.85,22154.0,73.1073,73.1258,72.9869,73.0425,22154.0
2021-09-20 11:20:00,78.83,78.92,78.75,78.81,25340.0,73.0239,73.1073,72.9498,73.0054,25340.0
2021-09-20 11:25:00,78.83,79.02,78.75,79.02,12644.0,73.0239,73.1999,72.9498,73.1999,12644.0
2021-09-20 11:30:00,79.01,79.04,78.76,78.78,20582.0,73.1907,73.2185,72.9591,72.9776,20582.0
2021-09-20 11:35:00,78.81,78.81,78.64,78.64,69496.0,73.0054,73.0054,72.8479,72.8479,69496.0
2021-09-20 11:40:00,78.64,78.67,78.52,78.55,47690.0,72.8479,72.8757,72.7368,72.7646,47690.0
2021-09-20 11:45:00,78.55,78.55,78.38,78.42,43722.0,72.7646,72.7646,72.6071,72.6441,43722.0
2021-09-20 11:50:00,78.42,78.43,78.32,78.38,32954.0,72.6441,72.6534,72.5515,72.6071,32954.0
2021-09-20 11:55:00,78.38,78.41,78.3,78.38,29276.0,72.6071,72.6349,72.533,72.6071,29276.0
2021-09-20 12:00:00,78.35,78.4,78.25,78.26,28630.0,72.5793,72.6256,72.4867,72.4959,28630.0
2021-09-20 12:05:00,78.25,78.3,78.2,78.27,18306.0,72.4867,72.533,72.4403,72.5052,18306.0
2021-09-20 12:10:00,78.28,78.41,78.23,78.36,26634.0,72.5144,72.6349,72.4681,72.5886,26634.0
2021-09-20 12:15:00,78.36,78.46,78.33,78.38,29708.0,72.5886,72.6812,72.5608,72.6071,29708.0
2021-09-20 12:20:00,78.39,78.39,78.09,78.11,65064.0,72.6163,72.6163,72.3384,72.357,65064.0
2021-09-20 12:25:00,78.1,78.24,78.1,78.16,49168.0,72.3477,72.4774,72.3477,72.4033,49168.0
2021-09-20 12:30:00,78.12,78.18,78.03,78.04,49280.0,72.3662,72.4218,72.2829,72.2921,49280.0
2021-09-20 12:35:00,78.04,78.12,78.0,78.08,20840.0,72.2921,72.3662,72.2551,72.3292,20840.0
2021-09-20 12:40:00,78.09,78.09,77.76,77.81,51168.0,72.3384,72.3384,72.0327,72.0791,51168.0
2021-09-20 12:45:00,77.81,77.88,77.71,77.73,57408.0,72.0791,72.1439,71.9864,72.005,57408.0
2021-09-20 12:50:00,77.73,77.81,77.67,77.75,16960.0,72.005,72.0791,71.9494,72.0235,16960.0
2021-09-20 12:55:00,77.75,77.78,77.56,77.63,20390.0,72.0235,72.0513,71.8475,71.9123,20390.0
2021-09-20 13:00:00,77.63,77.7,77.54,77.58,10780.0,71.9123,71.9772,71.829,71.866,10780.0
2021-09-20 13:05:00,77.58,77.58,77.42,77.46,16754.0,71.866,71.866,71.7178,71.7548,16754.0
2021-09-20 13:10:00,77.45,77.55,77.45,77.52,76728.0,71.7456,71.8382,71.7456,71.8104,76728.0
2021-09-20 13:15:00,77.53,77.76,77.47,77.75,14286.0,71.8197,72.0327,71.7641,72.0235,14286.0
2021-09-20 13:20:00,77.74,77.75,77.67,77.71,14188.0,72.0142,72.0235,71.9494,71.9864,14188.0
2021-09-20 13:25:00,77.72,77.85,77.72,77.85,10978.0,71.9957,72.1161,71.9957,72.1161,10978.0
2021-09-20 13:30:00,77.85,77.85,77.7,77.71,67194.0,72.1161,72.1161,71.9772,71.9864,67194.0
2021-09-20 13:35:00,77.68,77.78,77.61,77.78,9236.0,71.9586,72.0513,71.8938,72.0513,9236.0
2021-09-20 13:40:00,77.79,77.86,77.75,77.75,16300.0,72.0605,72.1254,72.0235,72.0235,16300.0
2021-09-20 13:45:00,77.75,77.92,77.71,77.9,8724.0,72.0235,72.181,71.9864,72.1624,8724.0
2021-09-20 13:50:00,77.91,77.98,77.89,77.9,11880.0,72.1717,72.2365,72.1532,72.1624,11880.0
2021-09-20 13:55:00,77.91,77.97,77.86,77.95,16606.0,72.1717,72.2273,72.1254,72.2088,16606.0
2021-09-20 14:00:00,77.95,78.14,77.9,78.08,141468.0,72.2088,72.3848,72.1624,72.3292,141468.0
2021-09-20 14:05:00,78.06,78.14,77.82,77.82,25304.0,72.3107,72.3848,72.0883,72.0883,25304.0
2021-09-20 14:10:00,77.79,77.79,77.54,77.58,16222.0,72.0605,72.0605,71.829,71.866,16222.0
2021-09-20 14:15:00,77.58,77.67,77.56,77.67,10112.0,71.866,71.9494,71.8475,71.9494,10112.0
2021-09-20 14:20:00,77.63,77.67,77.45,77.46,10922.0,71.9123,71.9494,71.7456,71.7548,10922.0
2021-09-20 14:25:00,77.44,77.54,77.39,77.47,13422.0,71.7363,71.829,71.69,71.7641,13422.0
2021-09-20 14:30:00,77.44,77.53,77.38,77.41,20480.0,71.7363,71.8197,71.6807,71.7085,20480.0
2021-09-20 14:35:00,77.39,77.41,77.28,77.41,23592.0,71.69,71.7085,71.5881,71.7085,23592.0
2021-09-20 14:40:00,77.37,77.5,77.34,77.36,14514.0,71.6715,71.7919,71.6437,71.6622,14514.0
2021-09-20 14:45:00,77.35,77.61,77.34,77.48,26238.0,71.6529,71.8938,71.6437,71.7734,26238.0
2021-09-20 14:50:00,77.49,77.5,77.4,77.4,30724.0,71.7826,71.7919,71.6993,71.6993,30724.0
2021-09-20 14:55:00,77.39,77.61,77.39,77.45,42072.0,71.69,71.8938,71.69,71.7456,42072.0
2021-09-20 15:00:00,77.45,77.61,77.45,77.53,23396.0,71.7456,71.8938,71.7456,71.8197,23396.0
2021-09-20 15:05:00,77.51,77.52,77.33,77.39,14820.0,71.8012,71.8104,71.6344,71.69,14820.0
2021-09-20 15:10:00,77.36,77.48,77.28,77.29,44652.0,71.6622,71.7734,71.5881,71.5974,44652.0
2021-09-20 15:15:00,77.29,77.38,77.16,77.18,50418.0,71.5974,71.6807,71.4769,71.4955,50418.0
2021-09-20 15:20:00,77.19,77.42,77.16,77.39,81788.0,71.5047,71.7178,71.4769,71.69,81788.0
2021-09-20 15:25:00,77.38,77.57,77.28,77.54,36370.0,71.6807,71.8567,71.5881,71.829,36370.0
2021-09-20 15:30:00,77.54,77.6,77.46,77.46,40202.0,71.829,71.8845,71.7548,71.7548,40202.0
2021-09-20 15:35:00,77.47,77.75,77.47,77.69,126786.0,71.7641,72.0235,71.7641,71.9679,126786.0
2021-09-20 15:40:00,77.69,77.93,77.69,77.79,43556.0,71.9679,72.1902,71.9679,72.0605,43556.0
2021-09-20 15:45:00,77.8,77.83,77.64,77.75,88408.0,72.0698,72.0976,71.9216,72.0235,88408.0
2021-09-20 15:50:00,77.76,78.16,77.74,77.97,117310.0,72.0327,72.4033,72.0142,72.2273,117310.0
2021-09-20 15:55:00,77.97,78.36,77.97,78.27,220290.0,72.2273,72.5886,72.2273,72.5052,220290.0
2021-09-21 09:30:00,78.74,78.89,78.24,78.56,37758.0,72.9406,73.0795,72.4774,72.7738,37758.0
2021-09-21 09:35:00,78.58,78.7,78.35,78.64,22732.0,72.7924,72.9035,72.5793,72.8479,22732.0
2021-09-21 09:40:00,78.6,78.63,78.07,78.14,16998.0,72.8109,72.8387,72.3199,72.3848,16998.0
2021-09-21 09:45:00,78.33,78.58,78.28,78.58,6230.0,72.5608,72.7924,72.5144,72.7924,6230.0
2021-09-21 09:50:00,78.58,78.58,78.22,78.22,16600.0,72.7924,72.7924,72.4589,72.4589,16600.0
2021-09-21 09:55:00,78.17,78.18,77.83,77.99,27704.0,72.4125,72.4218,72.0976,72.2458,27704.0
2021-09-21 10:00:00,78.1,78.1,77.89,77.99,23412.0,72.3477,72.3477,72.1532,72.2458,23412.0
2021-09-21 10:05:00,78.0,78.04,77.68,77.68,37470.0,72.2551,72.2921,71.9586,71.9586,37470.0
2021-09-21 10:10:00,77.71,78.01,77.59,78.0,34006.0,71.9864,72.2643,71.8753,72.2551,34006.0
2021-09-21 10:15:00,77.99,78.05,77.89,77.96,19094.0,72.2458,72.3014,72.1532,72.218,19094.0
2021-09-21 10:20:00,78.02,78.02,77.88,77.96,5180.0,72.2736,72.2736,72.1439,72.218,5180.0
2021-09-21 10:25:00,77.99,77.99,77.79,77.94,23902.0,72.2458,72.2458,72.0605,72.1995,23902.0
2021-09-21 10:30:00,78.02,78.17,77.97,78.01,7894.0,72.2736,72.4125,72.2273,72.2643,7894.0
2021-09-21 10:35:00,78.01,78.11,78.0,78.11,6936.0,72.2643,72.357,72.2551,72.357,6936.0
2021-09-21 10:40:00,78.08,78.13,77.92,77.92,27378.0,72.3292,72.3755,72.181,72.181,27378.0
2021-09-21 10:45:00,77.89,77.89,77.6,77.6,9470.0,72.1532,72.1532,71.8845,71.8845,9470.0
2021-09-21 10:50:00,77.6,77.67,77.54,77.67,8192.0,71.8845,71.9494,71.829,71.9494,8192.0
2021-09-21 10:55:00,77.69,77.97,77.69,77.96,1582800.0,71.9679,72.2273,71.9679,72.218,1582800.0
2021-09-21 11:00:00,77.94,78.16,77.86,78.14,10846.0,72.1995,72.4033,72.1254,72.3848,10846.0
2021-09-21 11:05:00,78.14,78.47,78.14,78.44,10502.0,72.3848,72.6905,72.3848,72.6627,10502.0
2021-09-21 11:10:00,78.43,78.58,78.32,78.54,20586.0,72.6534,72.7924,72.5515,72.7553,20586.0
2021-09-21 11:15:00,78.58,78.61,78.48,78.53,10036.0,72.7924,72.8201,72.6997,72.746,10036.0
2021-09-21 11:20:00,78.51,78.56,78.42,78.51,12254.0,72.7275,72.7738,72.6441,72.7275,12254.0
2021-09-21 11:25:00,78.51,78.53,78.39,78.49,16238.0,72.7275,72.746,72.6163,72.709,16238.0
2021-09-21 11:30:00,78.51,78.89,78.51,78.83,32908.0,72.7275,73.0795,72.7275,73.0239,32908.0
2021-09-21 11:35:00,78.83,78.84,78.78,78.78,4636.0,73.0239,73.0332,72.9776,72.9776,4636.0
2021-09-21 11:40:00,78.79,78.88,78.74,78.83,7760.0,72.9869,73.0703,72.9406,73.0239,7760.0
2021-09-21 11:45:00,78.88,78.91,78.79,78.81,9292.0,73.0703,73.098,72.9869,73.0054,9292.0
2021-09-21 11:50:00,78.82,78.89,78.78,78.85,5200.0,73.0147,73.0795,72.9776,73.0425,5200.0
2021-09-21 11:55:00,78.8,78.8,78.72,78.73,19252.0,72.9961,72.9961,72.922,72.9313,19252.0
2021-09-21 12:00:00,78.76,78.9,78.72,78.85,23578.0,72.9591,73.0888,72.922,73.0425,23578.0
2021-09-21 12:05:00,78.87,78.99,78.85,78.99,14500.0,73.061,73.1722,73.0425,73.1722,14500.0
2021-09-21 12:10:00,79.0,79.04,78.95,79.04,5200.0,73.1814,73.2185,73.1351,73.2185,5200.0
2021-09-21 12:15:00,78.99,78.99,78.9,78.94,3154.0,73.1722,73.1722,73.0888,73.1258,3154.0
2021-09-21 12:20:00,78.97,78.99,78.9,78.94,7104.0,73.1536,73.1722,73.0888,73.1258,7104.0
2021-09-21 12:25:00,78.94,79.0,78.91,78.96,3150.0,73.1258,73.1814,73.098,73.1444,3150.0
2021-09-21 12:30:00,78.98,78.98,78.89,78.94,12980.0,73.1629,73.1629,73.0795,73.1258,12980.0
2021-09-21 12:35:00,78.94,78.97,78.86,78.86,27736.0,73.1258,73.1536,73.0517,73.0517,27736.0
2021-09-21 12:40:00,78.82,78.92,78.81,78.92,13718.0,73.0147,73.1073,73.0054,73.1073,13718.0
2021-09-21 12:45:00,78.88,78.92,78.84,78.89,3800.0,73.0703,73.1073,73.0332,73.0795,3800.0
2021-09-21 12:50:00,78.8,78.8,78.56,78.57,6060.0,72.9961,72.9961,72.7738,72.7831,6060.0
2021-09-21 12:55:00,78.63,78.76,78.63,78.72,3168.0,72.8387,72.9591,72.8387,72.922,3168.0
2021-09-21 13:00:00,78.74,78.82,78.69,78.74,5544.0,72.9406,73.0147,72.8943,72.9406,5544.0
2021-09-21 13:05:00,78.74,78.83,78.72,78.8,6724.0,72.9406,73.0239,72.922,72.9961,6724.0
2021-09-21 13:10:00,78.77,78.8,78.72,78.74,9000.0,72.9684,72.9961,72.922,72.9406,9000.0
2021-09-21 13:15:00,78.83,78.88,78.81,78.88,7880.0,73.0239,73.0703,73.0054,73.0703,7880.0
2021-09-21 13:20:00,78.88,78.92,78.73,78.73,10098.0,73.0703,73.1073,72.9313,72.9313,10098.0
2021-09-21 13:25:00,78.69,78.77,78.62,78.71,6774.0,72.8943,72.9684,72.8294,72.9128,6774.0
2021-09-21 13:30:00,78.67,78.76,78.61,78.72,5600.0,72.8757,72.9591,72.8201,72.922,5600.0
2021-09-21 13:35:00,78.73,78.79,78.63,78.75,11846.0,72.9313,72.9869,72.8387,72.9498,11846.0
2021-09-21 13:40:00,78.67,78.74,78.63,78.66,5660.0,72.8757,72.9406,72.8387,72.8665,5660.0
2021-09-21 13:45:00,78.67,78.84,78.66,78.84,8252.0,72.8757,73.0332,72.8665,73.0332,8252.0
2021-09-21 13:50:00,78.82,78.94,78.6,78.65,15130.0,73.0147,73.1258,72.8109,72.8572,15130.0
2021-09-21 13:55:00,78.6,78.66,78.59,78.64,3600.0,72.8109,72.8665,72.8016,72.8479,3600.0
2021-09-21 14:00:00,78.74,78.77,78.72,78.77,2682.0,72.9406,72.9684,72.922,72.9684,2682.0
2021-09-21 14:05:00,78.78,78.81,78.72,78.78,7242.0,72.9776,73.0054,72.922,72.9776,7242.0
2021-09-21 14:10:00,78.8,78.81,78.71,78.75,3262.0,72.9961,73.0054,72.9128,72.9498,3262.0
2021-09-21 14:15:00,78.75,78.77,78.68,78.72,23554.0,72.9498,72.9684,72.885,72.922,23554.0
2021-09-21 14:20:00,78.68,78.76,78.63,78.64,6736.0,72.885,72.9591,72.8387,72.8479,6736.0
2021-09-21 14:25:00,78.58,78.66,78.55,78.57,5620.0,72.7924,72.8665,72.7646,72.7831,5620.0
2021-09-21 14:30:00,78.62,78.69,78.61,78.69,3884.0,72.8294,72.8943,72.8201,72.8943,3884.0
2021-09-21 14:35:00,78.67,78.72,78.65,78.72,5920.0,72.8757,72.922,72.8572,72.922,5920.0
2021-09-21 14:40:00,78.71,78.8,78.71,78.79,4110.0,72.9128,72.9961,72.9128,72.9869,4110.0
2021-09-21 14:45:00,78.77,78.88,78.73,78.86,9000.0,72.9684,73.0703,72.9313,73.0517,9000.0
2021-09-21 14:50:00,78.89,79.16,78.89,79.06,20388.0,73.0795,73.3296,73.0795,73.237,20388.0
2021-09-21 14:55:00,79.08,79.08,78.95,78.97,7410.0,73.2555,73.2555,73.1351,73.1536,7410.0
2021-09-21 15:00:00,79.0,79.16,79.0,79.04,7642.0,73.1814,73.3296,73.1814,73.2185,7642.0
2021-09-21 15:05:00,79.03,79.08,78.99,79.02,5882.0,73.2092,73.2555,73.1722,73.1999,5882.0
2021-09-21 15:10:00,79.02,79.14,78.98,79.13,9076.0,73.1999,73.3111,73.1629,73.3018,9076.0
2021-09-21 15:15:00,79.15,79.25,78.96,78.96,18574.0,73.3204,73.413,73.1444,73.1444,18574.0
2021-09-21 15:20:00,78.98,79.16,78.98,79.11,14040.0,73.1629,73.3296,73.1629,73.2833,14040.0
2021-09-21 15:25:00,79.11,79.2,79.09,79.13,14668.0,73.2833,73.3667,73.2648,73.3018,14668.0
2021-09-21 15:30:00,79.14,79.18,79.13,79.17,10518.0,73.3111,73.3482,73.3018,73.3389,10518.0
2021-09-21 15:35:00,79.17,79.22,79.07,79.08,13698.0,73.3389,73.3852,73.2463,73.2555,13698.0
2021-09-21 15:40:00,79.04,79.14,79.03,79.07,11938.0,73.2185,73.3111,73.2092,73.2463,11938.0
2021-09-21 15:45:00,79.06,79.06,78.85,78.85,14700.0,73.237,73.237,73.0425,73.0425,14700.0
2021-09-21 15:50:00,78.85,79.02,78.79,78.79,27304.0,73.0425,73.1999,72.9869,72.9869,27304.0
2021-09-21 15:55:00,78.81,78.85,78.61,78.65,185686.0,73.0054,73.0425,72.8201,72.8572,185686.0
2021-09-22 09:30:00,79.46,79.63,79.32,79.39,31096.0,73.6075,73.765,73.4778,73.5427,31096.0
2021-09-22 09:35:00,79.45,79.48,79.12,79.14,11518.0,73.5983,73.6261,73.2926,73.3111,11518.0
2021-09-22 09:40:00,79.2,79.33,78.96,79.04,18202.0,73.3667,73.4871,73.1444,73.2185,18202.0
2021-09-22 09:45:00,78.98,79.44,78.98,79.37,8324.0,73.1629,73.589,73.1629,73.5242,8324.0
2021-09-22 09:50:00,79.33,79.63,79.32,79.63,8004.0,73.4871,73.765,73.4778,73.765,8004.0
2021-09-22 09:55:00,79.67,79.74,79.64,79.71,21720.0,73.8021,73.8669,73.7743,73.8391,21720.0
2021-09-22 10:00:00,79.77,79.94,79.67,79.77,30956.0,73.8947,74.0522,73.8021,73.8947,30956.0
2021-09-22 10:05:00,79.78,80.02,79.78,80.0,10734.0,73.904,74.1263,73.904,74.1078,10734.0
2021-09-22 10:10:00,79.97,79.97,79.6,79.76,10714.0,74.08,74.08,73.7372,73.8854,10714.0
2021-09-22 10:15:00,79.8,79.91,79.79,79.89,9802.0,73.9225,74.0244,73.9132,74.0059,9802.0
2021-09-22 10:20:00,79.88,79.89,79.72,79.79,4378.0,73.9966,74.0059,73.8484,73.9132,4378.0
2021-09-22 10:25:00,79.83,79.85,79.63,79.66,12710.0,73.9503,73.9688,73.765,73.7928,12710.0
2021-09-22 10:30:00,79.68,79.78,79.6,79.71,12584.0,73.8113,73.904,73.7372,73.8391,12584.0
2021-09-22 10:35:00,79.72,79.87,79.72,79.85,7136.0,73.8484,73.9873,73.8484,73.9688,7136.0
2021-09-22 10:40:00,79.88,79.97,79.85,79.95,14886.0,73.9966,74.08,73.9688,74.0614,14886.0
2021-09-22 10:45:00,79.95,80.07,79.89,80.07,14530.0,74.0614,74.1726,74.0059,74.1726,14530.0
2021-09-22 10:50:00,80.07,80.08,79.89,79.89,6686.0,74.1726,74.1819,74.0059,74.0059,6686.0
2021-09-22 10:55:00,79.93,79.97,79.89,79.91,5046.0,74.0429,74.08,74.0059,74.0244,5046.0
2021-09-22 11:00:00,79.97,79.98,79.84,79.92,6298.0,74.08,74.0892,73.9595,74.0337,6298.0
2021-09-22 11:05:00,79.94,80.04,79.92,79.94,15050.0,74.0522,74.1448,74.0337,74.0522,15050.0
2021-09-22 11:10:00,79.94,80.0,79.92,79.99,10766.0,74.0522,74.1078,74.0337,74.0985,10766.0
2021-09-22 11:15:00,80.01,80.1,80.01,80.02,8164.0,74.117,74.2004,74.117,74.1263,8164.0
2021-09-22 11:20:00,80.02,80.05,79.99,80.03,11848.0,74.1263,74.1541,74.0985,74.1356,11848.0
2021-09-22 11:25:00,80.03,80.14,80.02,80.08,4758.0,74.1356,74.2375,74.1263,74.1819,4758.0
2021-09-22 11:30:00,80.08,80.29,80.08,80.25,11882.0,74.1819,74.3764,74.1819,74.3394,11882.0
2021-09-22 11:35:00,80.21,80.27,80.17,80.27,10440.0,74.3023,74.3579,74.2652,74.3579,10440.0
2021-09-22 11:40:00,80.29,80.33,80.2,80.31,15602.0,74.3764,74.4135,74.293,74.3949,15602.0
2021-09-22 11:45:00,80.31,80.38,80.21,80.23,24736.0,74.3949,74.4598,74.3023,74.3208,24736.0
2021-09-22 11:50:00,80.24,80.42,80.14,80.19,27070.0,74.3301,74.4968,74.2375,74.2838,27070.0
2021-09-22 11:55:00,80.18,80.25,80.16,80.2,11152.0,74.2745,74.3394,74.256,74.293,11152.0
2021-09-22 12:00:00,80.21,80.21,80.14,80.17,4562.0,74.3023,74.3023,74.2375,74.2652,4562.0
2021-09-22 12:05:00,80.2,80.27,80.16,80.17,6260.0,74.293,74.3579,74.256,74.2652,6260.0
2021-09-22 12:10:00,80.19,80.25,80.17,80.25,8230.0,74.2838,74.3394,74.2652,74.3394,8230.0
2021-09-22 12:15:00,80.25,80.27,80.22,80.27,5222.0,74.3394,74.3579,74.3116,74.3579,5222.0
2021-09-22 12:20:00,80.24,80.36,80.24,80.33,12800.0,74.3301,74.4412,74.3301,74.4135,12800.0
2021-09-22 12:25:00,80.33,80.46,80.31,80.41,10296.0,74.4135,74.5339,74.3949,74.4876,10296.0
2021-09-22 12:30:00,80.42,80.46,80.39,80.41,7616.0,74.4968,74.5339,74.469,74.4876,7616.0
2021-09-22 12:35:00,80.4,80.48,80.38,80.39,12934.0,74.4783,74.5524,74.4598,74.469,12934.0
2021-09-22 12:40:00,80.41,80.41,80.32,80.33,2050.0,74.4876,74.4876,74.4042,74.4135,2050.0
2021-09-22 12:45:00,80.33,80.37,80.3,80.31,4870.0,74.4135,74.4505,74.3857,74.3949,4870.0
2021-09-22 12:50:00,80.34,80.37,80.26,80.29,3350.0,74.4227,74.4505,74.3486,74.3764,3350.0
2021-09-22 12:55:00,80.27,80.34,80.27,80.33,5126.0,74.3579,74.4227,74.3579,74.4135,5126.0
2021-09-22 13:00:00,80.32,80.34,80.22,80.24,5616.0,74.4042,74.4227,74.3116,74.3301,5616.0
2021-09-22 13:05:00,80.22,80.22,80.11,80.11,3884.0,74.3116,74.3116,74.2097,74.2097,3884.0
2021-09-22 13:10:00,80.12,80.14,80.09,80.13,4576.0,74.2189,74.2375,74.1911,74.2282,4576.0
2021-09-22 13:15:00,80.1,80.14,80.04,80.14,3004.0,74.2004,74.2375,74.1448,74.2375,3004.0
2021-09-22 13:20:00,80.13,80.16,80.11,80.13,2610.0,74.2282,74.256,74.2097,74.2282,2610.0
2021-09-22 13:25:00,80.11,80.22,80.11,80.17,4238.0,74.2097,74.3116,74.2097,74.2652,4238.0
2021-09-22 13:30:00,80.17,80.17,80.11,80.11,21794.0,74.2652,74.2652,74.2097,74.2097,21794.0
2021-09-22 13:35:00,80.13,80.13,80.02,80.07,11178.0,74.2282,74.2282,74.1263,74.1726,11178.0
2021-09-22 13:40:00,80.05,80.08,80.04,80.05,2940.0,74.1541,74.1819,74.1448,74.1541,2940.0
2021-09-22 13:45:00,80.07,80.07,79.98,79.98,4192.0,74.1726,74.1726,74.0892,74.0892,4192.0
2021-09-22 13:50:00,79.99,80.01,79.89,79.91,12068.0,74.0985,74.117,74.0059,74.0244,12068.0
2021-09-22 13:55:00,79.9,79.96,79.87,79.91,20308.0,74.0151,74.0707,73.9873,74.0244,20308.0
2021-09-22 14:00:00,79.88,80.43,79.68,80.38,10712.0,73.9966,74.5061,73.8113,74.4598,10712.0
2021-09-22 14:05:00,80.41,80.41,80.17,80.31,9362.0,74.4876,74.4876,74.2652,74.3949,9362.0
2021-09-22 14:10:00,80.33,80.55,80.33,80.51,21324.0,74.4135,74.6173,74.4135,74.5802,21324.0
2021-09-22 14:15:00,80.51,80.68,80.51,80.58,22656.0,74.5802,74.7377,74.5802,74.645,22656.0
2021-09-22 14:20:00,80.57,80.58,80.45,80.57,26746.0,74.6358,74.645,74.5246,74.6358,26746.0
2021-09-22 14:25:00,80.53,80.66,80.49,80.63,10960.0,74.5987,74.7192,74.5617,74.6914,10960.0
2021-09-22 14:30:00,80.64,80.75,80.57,80.69,22210.0,74.7006,74.8025,74.6358,74.7469,22210.0
2021-09-22 14:35:00,80.69,80.73,80.44,80.47,23590.0,74.7469,74.784,74.5154,74.5431,23590.0
2021-09-22 14:40:00,80.43,80.45,80.2,80.27,15442.0,74.5061,74.5246,74.293,74.3579,15442.0
2021-09-22 14:45:00,80.25,80.32,80.02,80.05,15426.0,74.3394,74.4042,74.1263,74.1541,15426.0
2021-09-22 14:50:00,80.01,80.24,79.91,80.13,16236.0,74.117,74.3301,74.0244,74.2282,16236.0
2021-09-22 14:55:00,80.13,80.16,79.96,80.05,10868.0,74.2282,74.256,74.0707,74.1541,10868.0
2021-09-22 15:00:00,80.06,80.14,79.95,80.08,8816.0,74.1633,74.2375,74.0614,74.1819,8816.0
2021-09-22 15:05:00,80.11,80.25,80.02,80.22,30252.0,74.2097,74.3394,74.1263,74.3116,30252.0
2021-09-22 15:10:00,80.2,80.49,80.18,80.45,16178.0,74.293,74.5617,74.2745,74.5246,16178.0
2021-09-22 15:15:00,80.47,80.73,80.44,80.72,31660.0,74.5431,74.784,74.5154,74.7747,31660.0
2021-09-22 15:20:00,80.7,80.79,80.64,80.72,30024.0,74.7562,74.8396,74.7006,74.7747,30024.0
2021-09-22 15:25:00,80.68,80.74,80.61,80.7,9476.0,74.7377,74.7933,74.6728,74.7562,9476.0
2021-09-22 15:30:00,80.68,80.83,80.67,80.76,17778.0,74.7377,74.8766,74.7284,74.8118,17778.0
2021-09-22 15:35:00,80.76,80.95,80.76,80.92,17690.0,74.8118,74.9878,74.8118,74.96,17690.0
2021-09-22 15:40:00,80.9,80.92,80.73,80.75,42084.0,74.9415,74.96,74.784,74.8025,42084.0
2021-09-22 15:45:00,80.75,80.84,80.64,80.64,31534.0,74.8025,74.8859,74.7006,74.7006,31534.0
2021-09-22 15:50:00,80.62,80.83,80.51,80.8,78724.0,74.6821,74.8766,74.5802,74.8488,78724.0
2021-09-22 15:55:00,80.82,80.82,80.56,80.75,206774.0,74.8674,74.8674,74.6265,74.8025,206774.0
2021-09-23 09:30:00,80.84,81.04,80.59,80.81,39238.0,74.8859,75.0712,74.6543,74.8581,39238.0
2021-09-23 09:35:00,80.78,81.38,80.76,81.38,14844.0,74.8303,75.3861,74.8118,75.3861,14844.0
2021-09-23 09:40:00,81.42,81.55,81.36,81.5,10736.0,75.4232,75.5436,75.3676,75.4973,10736.0
2021-09-23 09:45:00,81.55,81.67,81.52,81.57,13086.0,75.5436,75.6548,75.5158,75.5621,13086.0
2021-09-23 09:50:00,81.63,81.72,81.53,81.63,4600.0,75.6177,75.7011,75.5251,75.6177,4600.0
2021-09-23 09:55:00,81.67,81.74,81.64,81.69,6396.0,75.6548,75.7196,75.627,75.6733,6396.0
2021-09-23 10:00:00,81.74,81.96,81.69,81.96,13462.0,75.7196,75.9234,75.6733,75.9234,13462.0
2021-09-23 10:05:00,81.97,82.0,81.9,81.92,28886.0,75.9327,75.9605,75.8678,75.8864,28886.0
2021-09-23 10:10:00,81.98,82.15,81.98,82.03,30194.0,75.9419,76.0994,75.9419,75.9882,30194.0
2021-09-23 10:15:00,82.02,82.07,81.89,81.92,36292.0,75.979,76.0253,75.8586,75.8864,36292.0
2021-09-23 10:20:00,81.94,82.2,81.89,82.13,38706.0,75.9049,76.1457,75.8586,76.0809,38706.0
2021-09-23 10:25:00,82.17,82.27,82.17,82.17,25210.0,76.1179,76.2106,76.1179,76.1179,25210.0
2021-09-23 10:30:00,82.19,82.25,82.13,82.14,11200.0,76.1365,76.192,76.0809,76.0901,11200.0
2021-09-23 10:35:00,82.14,82.26,82.13,82.26,28152.0,76.0901,76.2013,76.0809,76.2013,28152.0
2021-09-23 10:40:00,82.25,82.27,82.13,82.21,13900.0,76.192,76.2106,76.0809,76.155,13900.0
2021-09-23 10:45:00,82.22,82.28,82.14,82.25,16576.0,76.1643,76.2198,76.0901,76.192,16576.0
2021-09-23 10:50:00,82.23,82.5,82.18,82.39,27836.0,76.1735,76.4236,76.1272,76.3217,27836.0
2021-09-23 10:55:00,82.42,82.5,82.38,82.41,39294.0,76.3495,76.4236,76.3125,76.3403,39294.0
2021-09-23 11:00:00,82.39,82.42,82.16,82.22,40134.0,76.3217,76.3495,76.1087,76.1643,40134.0
2021-09-23 11:05:00,82.26,82.28,81.98,81.98,8700.0,76.2013,76.2198,75.9419,75.9419,8700.0
2021-09-23 11:10:00,81.97,82.1,81.96,82.05,13052.0,75.9327,76.0531,75.9234,76.0068,13052.0
2021-09-23 11:15:00,82.05,82.19,82.05,82.16,9568.0,76.0068,76.1365,76.0068,76.1087,9568.0
2021-09-23 11:20:00,82.13,82.17,82.0,82.08,14168.0,76.0809,76.1179,75.9605,76.0346,14168.0
2021-09-23 11:25:00,82.06,82.29,82.03,82.27,17838.0,76.016,76.2291,75.9882,76.2106,17838.0
2021-09-23 11:30:00,82.23,82.32,82.23,82.26,10346.0,76.1735,76.2569,76.1735,76.2013,10346.0
2021-09-23 11:35:00,82.23,82.33,82.2,82.29,13664.0,76.1735,76.2662,76.1457,76.2291,13664.0
2021-09-23 11:40:00,82.29,82.29,82.04,82.13,20488.0,76.2291,76.2291,75.9975,76.0809,20488.0
2021-09-23 11:45:00,82.07,82.25,82.07,82.15,9010.0,76.0253,76.192,76.0253,76.0994,9010.0
2021-09-23 11:50:00,82.15,82.33,82.11,82.33,7440.0,76.0994,76.2662,76.0624,76.2662,7440.0
2021-09-23 11:55:00,82.33,82.41,82.33,82.39,6400.0,76.2662,76.3403,76.2662,76.3217,6400.0
2021-09-23 12:00:00,82.41,82.42,82.22,82.26,13212.0,76.3403,76.3495,76.1643,76.2013,13212.0
2021-09-23 12:05:00,82.29,82.32,82.16,82.19,12582.0,76.2291,76.2569,76.1087,76.1365,12582.0
2021-09-23 12:10:00,82.19,82.36,82.17,82.31,18946.0,76.1365,76.2939,76.1179,76.2476,18946.0
2021-09-23 12:15:00,82.31,82.36,82.28,82.3,7562.0,76.2476,76.2939,76.2198,76.2384,7562.0
2021-09-23 12:20:00,82.27,82.33,82.27,82.33,5568.0,76.2106,76.2662,76.2106,76.2662,5568.0
2021-09-23 12:25:00,82.21,82.26,82.16,82.24,4936.0,76.155,76.2013,76.1087,76.1828,4936.0
2021-09-23 12:30:00,82.29,82.3,82.23,82.27,1800.0,76.2291,76.2384,76.1735,76.2106,1800.0
2021-09-23 12:35:00,82.29,82.34,82.25,82.31,5448.0,76.2291,76.2754,76.192,76.2476,5448.0
2021-09-23 12:40:00,82.31,82.33,82.28,82.31,4588.0,76.2476,76.2662,76.2198,76.2476,4588.0
2021-09-23 12:45:00,82.32,82.36,82.29,82.36,5124.0,76.2569,76.2939,76.2291,76.2939,5124.0
2021-09-23 12:50:00,82.37,82.45,82.36,82.45,15610.0,76.3032,76.3773,76.2939,76.3773,15610.0
2021-09-23 12:55:00,82.42,82.42,82.34,82.39,14000.0,76.3495,76.3495,76.2754,76.3217,14000.0
2021-09-23 13:00:00,82.39,82.42,82.31,82.42,6708.0,76.3217,76.3495,76.2476,76.3495,6708.0
2021-09-23 13:05:00,82.44,82.53,82.43,82.48,22522.0,76.3681,76.4514,76.3588,76.4051,22522.0
2021-09-23 13:10:00,82.45,82.45,82.39,82.42,5024.0,76.3773,76.3773,76.3217,76.3495,5024.0
2021-09-23 13:15:00,82.42,82.45,82.4,82.44,6108.0,76.3495,76.3773,76.331,76.3681,6108.0
2021-09-23 13:20:00,82.41,82.43,82.36,82.38,4414.0,76.3403,76.3588,76.2939,76.3125,4414.0
2021-09-23 13:25:00,82.36,82.47,82.36,82.47,11398.0,76.2939,76.3958,76.2939,76.3958,11398.0
2021-09-23 13:30:00,82.5,82.58,82.49,82.58,5046.0,76.4236,76.4977,76.4144,76.4977,5046.0
2021-09-23 13:35:00,82.58,82.6,82.54,82.57,8444.0,76.4977,76.5163,76.4607,76.4885,8444.0
2021-09-23 13:40:00,82.57,82.58,82.55,82.58,8140.0,76.4885,76.4977,76.4699,76.4977,8140.0
2021-09-23 13:45:00,82.58,82.65,82.56,82.65,8966.0,76.4977,76.5626,76.4792,76.5626,8966.0
2021-09-23 13:50:00,82.66,82.69,82.64,82.67,9610.0,76.5718,76.5996,76.5533,76.5811,9610.0
2021-09-23 13:55:00,82.69,82.69,82.63,82.66,5914.0,76.5996,76.5996,76.5441,76.5718,5914.0
2021-09-23 14:00:00,82.67,82.69,82.61,82.63,12720.0,76.5811,76.5996,76.5255,76.5441,12720.0
2021-09-23 14:05:00,82.64,82.64,82.53,82.53,8054.0,76.5533,76.5533,76.4514,76.4514,8054.0
2021-09-23 14:10:00,82.52,82.6,82.52,82.6,8836.0,76.4422,76.5163,76.4422,76.5163,8836.0
2021-09-23 14:15:00,82.61,82.66,82.58,82.66,7070.0,76.5255,76.5718,76.4977,76.5718,7070.0
2021-09-23 14:20:00,82.64,82.67,82.63,82.64,3362.0,76.5533,76.5811,76.5441,76.5533,3362.0
2021-09-23 14:25:00,82.63,82.65,82.6,82.61,6992.0,76.5441,76.5626,76.5163,76.5255,6992.0
2021-09-23 14:30:00,82.61,82.63,82.44,82.44,19654.0,76.5255,76.5441,76.3681,76.3681,19654.0
2021-09-23 14:35:00,82.44,82.45,82.39,82.4,10910.0,76.3681,76.3773,76.3217,76.331,10910.0
2021-09-23 14:40:00,82.42,82.42,82.36,82.36,7860.0,76.3495,76.3495,76.2939,76.2939,7860.0
2021-09-23 14:45:00,82.41,82.44,82.37,82.4,7140.0,76.3403,76.3681,76.3032,76.331,7140.0
2021-09-23 14:50:00,82.44,82.56,82.44,82.51,12894.0,76.3681,76.4792,76.3681,76.4329,12894.0
2021-09-23 14:55:00,82.53,82.58,82.52,82.57,10822.0,76.4514,76.4977,76.4422,76.4885,10822.0
2021-09-23 15:00:00,82.59,82.6,82.53,82.58,15742.0,76.507,76.5163,76.4514,76.4977,15742.0
2021-09-23 15:05:00,82.6,82.62,82.56,82.58,9678.0,76.5163,76.5348,76.4792,76.4977,9678.0
2021-09-23 15:10:00,82.57,82.58,82.53,82.54,7988.0,76.4885,76.4977,76.4514,76.4607,7988.0
2021-09-23 15:15:00,82.53,82.61,82.53,82.58,14880.0,76.4514,76.5255,76.4514,76.4977,14880.0
2021-09-23 15:20:00,82.59,82.68,82.58,82.67,15332.0,76.507,76.5904,76.4977,76.5811,15332.0
2021-09-23 15:25:00,82.66,82.68,82.61,82.64,16034.0,76.5718,76.5904,76.5255,76.5533,16034.0
2021-09-23 15:30:00,82.66,82.77,82.66,82.77,37618.0,76.5718,76.6737,76.5718,76.6737,37618.0
2021-09-23 15:35:00,82.77,82.85,82.75,82.85,58376.0,76.6737,76.7479,76.6552,76.7479,58376.0
2021-09-23 15:40:00,82.84,82.88,82.77,82.88,32742.0,76.7386,76.7756,76.6737,76.7756,32742.0
2021-09-23 15:45:00,82.86,82.89,82.76,82.87,37004.0,76.7571,76.7849,76.6645,76.7664,37004.0
2021-09-23 15:50:00,82.86,82.86,82.63,82.73,76798.0,76.7571,76.7571,76.5441,76.6367,76798.0
2021-09-23 15:55:00,82.71,82.71,82.53,82.58,205978.0,76.6182,76.6182,76.4514,76.4977,205978.0
2021-09-24 09:30:00,81.94,82.13,81.8,82.06,39780.0,75.9049,76.0809,75.7752,76.016,39780.0
2021-09-24 09:35:00,81.99,82.33,81.96,82.08,19708.0,75.9512,76.2662,75.9234,76.0346,19708.0
2021-09-24 09:40:00,82.08,82.28,82.08,82.25,30544.0,76.0346,76.2198,76.0346,76.192,30544.0
2021-09-24 09:45:00,82.19,82.19,81.78,81.86,28978.0,76.1365,76.1365,75.7567,75.8308,28978.0
2021-09-24 09:50:00,81.89,82.35,81.89,82.3,19096.0,75.8586,76.2847,75.8586,76.2384,19096.0
2021-09-24 09:55:00,82.29,82.64,82.27,82.56,14176.0,76.2291,76.5533,76.2106,76.4792,14176.0
2021-09-24 10:00:00,82.64,82.74,82.56,82.7,36782.0,76.5533,76.646,76.4792,76.6089,36782.0
2021-09-24 10:05:00,82.61,82.67,82.51,82.55,12338.0,76.5255,76.5811,76.4329,76.4699,12338.0
2021-09-24 10:10:00,82.55,82.67,82.45,82.49,9812.0,76.4699,76.5811,76.3773,76.4144,9812.0
2021-09-24 10:15:00,82.44,82.58,82.4,82.51,6820.0,76.3681,76.4977,76.331,76.4329,6820.0
2021-09-24 10:20:00,82.5,82.83,82.48,82.75,18968.0,76.4236,76.7293,76.4051,76.6552,18968.0
2021-09-24 10:25:00,82.74,82.85,82.67,82.67,13526.0,76.646,76.7479,76.5811,76.5811,13526.0
2021-09-24 10:30:00,82.63,82.7,82.47,82.48,15374.0,76.5441,76.6089,76.3958,76.4051,15374.0
2021-09-24 10:35:00,82.47,82.61,82.47,82.59,9540.0,76.3958,76.5255,76.3958,76.507,9540.0
2021-09-24 10:40:00,82.59,82.65,82.47,82.5,11286.0,76.507,76.5626,76.3958,76.4236,11286.0
2021-09-24 10:45:00,82.49,82.58,82.38,82.48,16856.0,76.4144,76.4977,76.3125,76.4051,16856.0
2021-09-24 10:50:00,82.45,82.45,82.38,82.39,9218.0,76.3773,76.3773,76.3125,76.3217,9218.0
2021-09-24 10:55:00,82.41,82.42,82.31,82.33,36462.0,76.3403,76.3495,76.2476,76.2662,36462.0
2021-09-24 11:00:00,82.31,82.58,82.31,82.58,7734.0,76.2476,76.4977,76.2476,76.4977,7734.0
2021-09-24 11:05:00,82.56,82.64,82.53,82.64,8400.0,76.4792,76.5533,76.4514,76.5533,8400.0
2021-09-24 11:10:00,82.61,82.61,82.5,82.5,10830.0,76.5255,76.5255,76.4236,76.4236,10830.0
2021-09-24 11:15:00,82.5,82.57,82.46,82.48,15158.0,76.4236,76.4885,76.3866,76.4051,15158.0
2021-09-24 11:20:00,82.48,82.52,82.48,82.48,16392.0,76.4051,76.4422,76.4051,76.4051,16392.0
2021-09-24 11:25:00,82.42,82.42,82.3,82.33,12166.0,76.3495,76.3495,76.2384,76.2662,12166.0
2021-09-24 11:30:00,82.33,82.41,82.33,82.41,5664.0,76.2662,76.3403,76.2662,76.3403,5664.0
2021-09-24 11:35:00,82.47,82.48,82.36,82.47,11254.0,76.3958,76.4051,76.2939,76.3958,11254.0
2021-09-24 11:40:00,82.53,82.53,82.41,82.42,6826.0,76.4514,76.4514,76.3403,76.3495,6826.0
2021-09-24 11:45:00,82.46,82.48,82.38,82.48,4232.0,76.3866,76.4051,76.3125,76.4051,4232.0
2021-09-24 11:50:00,82.48,82.63,82.42,82.63,6800.0,76.4051,76.5441,76.3495,76.5441,6800.0
2021-09-24 11:55:00,82.61,82.64,82.57,82.61,7236.0,76.5255,76.5533,76.4885,76.5255,7236.0
2021-09-24 12:00:00,82.61,82.65,82.58,82.58,8826.0,76.5255,76.5626,76.4977,76.4977,8826.0
2021-09-24 12:05:00,82.6,82.64,82.6,82.63,6028.0,76.5163,76.5533,76.5163,76.5441,6028.0
2021-09-24 12:10:00,82.62,82.79,82.61,82.77,15128.0,76.5348,76.6923,76.5255,76.6737,15128.0
2021-09-24 12:15:00,82.74,82.78,82.74,82.75,6710.0,76.646,76.683,76.646,76.6552,6710.0
2021-09-24 12:20:00,82.74,82.76,82.69,82.71,3604.0,76.646,76.6645,76.5996,76.6182,3604.0
2021-09-24 12:25:00,82.71,82.76,82.7,82.72,5200.0,76.6182,76.6645,76.6089,76.6274,5200.0
2021-09-24 12:30:00,82.76,82.79,82.74,82.74,6100.0,76.6645,76.6923,76.646,76.646,6100.0
2021-09-24 12:35:00,82.74,82.77,82.66,82.66,9838.0,76.646,76.6737,76.5718,76.5718,9838.0
2021-09-24 12:40:00,82.7,82.73,82.67,82.72,5088.0,76.6089,76.6367,76.5811,76.6274,5088.0
2021-09-24 12:45:00,82.73,82.73,82.69,82.71,3178.0,76.6367,76.6367,76.5996,76.6182,3178.0
2021-09-24 12:50:00,82.73,82.73,82.67,82.68,9752.0,76.6367,76.6367,76.5811,76.5904,9752.0
2021-09-24 12:55:00,82.7,82.72,82.69,82.71,3820.0,76.6089,76.6274,76.5996,76.6182,3820.0
2021-09-24 13:00:00,82.75,82.76,82.68,82.68,8170.0,76.6552,76.6645,76.5904,76.5904,8170.0
2021-09-24 13:05:00,82.67,82.76,82.66,82.75,3962.0,76.5811,76.6645,76.5718,76.6552,3962.0
2021-09-24 13:10:00,82.75,82.83,82.72,82.8,4138.0,76.6552,76.7293,76.6274,76.7015,4138.0
2021-09-24 13:15:00,82.8,82.8,82.71,82.76,8652.0,76.7015,76.7015,76.6182,76.6645,8652.0
2021-09-24 13:20:00,82.75,82.78,82.74,82.76,5122.0,76.6552,76.683,76.646,76.6645,5122.0
2021-09-24 13:25:00,82.74,82.79,82.74,82.78,9000.0,76.646,76.6923,76.646,76.683,9000.0
2021-09-24 13:30:00,82.79,82.79,82.61,82.61,4000.0,76.6923,76.6923,76.5255,76.5255,4000.0
2021-09-24 13:35:00,82.61,82.64,82.57,82.64,2238.0,76.5255,76.5533,76.4885,76.5533,2238.0
2021-09-24 13:40:00,82.64,82.65,82.61,82.63,3498.0,76.5533,76.5626,76.5255,76.5441,3498.0
2021-09-24 13:45:00,82.61,82.66,82.58,82.61,13916.0,76.5255,76.5718,76.4977,76.5255,13916.0
2021-09-24 13:50:00,82.6,82.61,82.5,82.5,14436.0,76.5163,76.5255,76.4236,76.4236,14436.0
2021-09-24 13:55:00,82.51,82.53,82.47,82.5,4536.0,76.4329,76.4514,76.3958,76.4236,4536.0
2021-09-24 14:00:00,82.51,82.53,82.51,82.52,4544.0,76.4329,76.4514,76.4329,76.4422,4544.0
2021-09-24 14:05:00,82.52,82.55,82.45,82.48,3294.0,76.4422,76.4699,76.3773,76.4051,3294.0
2021-09-24 14:10:00,82.48,82.48,82.44,82.45,1606.0,76.4051,76.4051,76.3681,76.3773,1606.0
2021-09-24 14:15:00,82.52,82.54,82.51,82.53,2400.0,76.4422,76.4607,76.4329,76.4514,2400.0
2021-09-24 14:20:00,82.54,82.55,82.5,82.52,3582.0,76.4607,76.4699,76.4236,76.4422,3582.0
2021-09-24 14:25:00,82.54,82.54,82.5,82.53,2802.0,76.4607,76.4607,76.4236,76.4514,2802.0
2021-09-24 14:30:00,82.53,82.56,82.42,82.44,21958.0,76.4514,76.4792,76.3495,76.3681,21958.0
2021-09-24 14:35:00,82.51,82.51,82.46,82.46,5200.0,76.4329,76.4329,76.3866,76.3866,5200.0
2021-09-24 14:40:00,82.46,82.52,82.46,82.49,5420.0,76.3866,76.4422,76.3866,76.4144,5420.0
2021-09-24 14:45:00,82.49,82.54,82.49,82.52,3648.0,76.4144,76.4607,76.4144,76.4422,3648.0
2021-09-24 14:50:00,82.54,82.59,82.54,82.57,4200.0,76.4607,76.507,76.4607,76.4885,4200.0
2021-09-24 14:55:00,82.58,82.73,82.58,82.72,19496.0,76.4977,76.6367,76.4977,76.6274,19496.0
2021-09-24 15:00:00,82.71,82.73,82.65,82.66,48034.0,76.6182,76.6367,76.5626,76.5718,48034.0
2021-09-24 15:05:00,82.67,82.67,82.57,82.63,6684.0,76.5811,76.5811,76.4885,76.5441,6684.0
2021-09-24 15:10:00,82.62,82.64,82.57,82.64,16124.0,76.5348,76.5533,76.4885,76.5533,16124.0
2021-09-24 15:15:00,82.64,82.72,82.64,82.66,6624.0,76.5533,76.6274,76.5533,76.5718,6624.0
2021-09-24 15:20:00,82.66,82.79,82.64,82.77,17534.0,76.5718,76.6923,76.5533,76.6737,17534.0
2021-09-24 15:25:00,82.75,82.75,82.66,82.67,17626.0,76.6552,76.6552,76.5718,76.5811,17626.0
2021-09-24 15:30:00,82.67,82.76,82.67,82.76,14100.0,76.5811,76.6645,76.5811,76.6645,14100.0
2021-09-24 15:35:00,82.76,82.79,82.69,82.77,7988.0,76.6645,76.6923,76.5996,76.6737,7988.0
2021-09-24 15:40:00,82.76,82.78,82.74,82.76,17828.0,76.6645,76.683,76.646,76.6645,17828.0
2021-09-24 15:45:00,82.75,82.83,82.74,82.81,18016.0,76.6552,76.7293,76.646,76.7108,18016.0
2021-09-24 15:50:00,82.81,82.82,82.74,82.78,43538.0,76.7108,76.7201,76.646,76.683,43538.0
2021-09-24 15:55:00,82.77,82.77,82.64,82.67,63586.0,76.6737,76.6737,76.5533,76.5811,63586.0
2021-09-27 09:30:00,81.94,82.5,81.89,82.28,44280.0,75.9049,76.4236,75.8586,76.2198,44280.0
2021-09-27 09:35:00,82.3,82.3,81.71,81.76,20552.0,76.2384,76.2384,75.6918,75.7381,20552.0
2021-09-27 09:40:00,81.71,81.72,81.22,81.62,25056.0,75.6918,75.7011,75.2379,75.6084,25056.0
2021-09-27 09:45:00,81.58,81.81,81.54,81.72,38200.0,75.5714,75.7845,75.5343,75.7011,38200.0
2021-09-27 09:50:00,81.72,81.81,81.61,81.61,19414.0,75.7011,75.7845,75.5992,75.5992,19414.0
2021-09-27 09:55:00,81.6,81.84,81.48,81.73,24718.0,75.5899,75.8122,75.4788,75.7103,24718.0
2021-09-27 10:00:00,81.66,81.89,81.57,81.79,45728.0,75.6455,75.8586,75.5621,75.7659,45728.0
2021-09-27 10:05:00,81.79,82.08,81.78,82.04,22770.0,75.7659,76.0346,75.7567,75.9975,22770.0
2021-09-27 10:10:00,82.02,82.23,81.98,82.22,6454.0,75.979,76.1735,75.9419,76.1643,6454.0
2021-09-27 10:15:00,82.24,82.33,82.16,82.33,8802.0,76.1828,76.2662,76.1087,76.2662,8802.0
2021-09-27 10:20:00,82.39,82.56,82.31,82.49,21566.0,76.3217,76.4792,76.2476,76.4144,21566.0
2021-09-27 10:25:00,82.49,82.53,82.4,82.51,29244.0,76.4144,76.4514,76.331,76.4329,29244.0
2021-09-27 10:30:00,82.53,82.64,82.53,82.57,25614.0,76.4514,76.5533,76.4514,76.4885,25614.0
2021-09-27 10:35:00,82.57,82.64,82.53,82.53,9608.0,76.4885,76.5533,76.4514,76.4514,9608.0
2021-09-27 10:40:00,82.5,82.63,82.49,82.6,11444.0,76.4236,76.5441,76.4144,76.5163,11444.0
2021-09-27 10:45:00,82.59,82.64,82.47,82.6,17518.0,76.507,76.5533,76.3958,76.5163,17518.0
2021-09-27 10:50:00,82.6,82.61,82.49,82.52,15256.0,76.5163,76.5255,76.4144,76.4422,15256.0
2021-09-27 10:55:00,82.52,82.54,82.42,82.44,4400.0,76.4422,76.4607,76.3495,76.3681,4400.0
2021-09-27 11:00:00,82.48,82.67,82.46,82.63,16612.0,76.4051,76.5811,76.3866,76.5441,16612.0
2021-09-27 11:05:00,82.64,82.64,82.45,82.45,8444.0,76.5533,76.5533,76.3773,76.3773,8444.0
2021-09-27 11:10:00,82.42,82.59,82.36,82.52,41160.0,76.3495,76.507,76.2939,76.4422,41160.0
2021-09-27 11:15:00,82.51,82.66,82.44,82.49,10302.0,76.4329,76.5718,76.3681,76.4144,10302.0
2021-09-27 11:20:00,82.42,82.6,82.42,82.6,4752.0,76.3495,76.5163,76.3495,76.5163,4752.0
2021-09-27 11:25:00,82.61,82.61,82.4,82.54,7402.0,76.5255,76.5255,76.331,76.4607,7402.0
2021-09-27 11:30:00,82.54,82.61,82.52,82.53,6442.0,76.4607,76.5255,76.4422,76.4514,6442.0
2021-09-27 11:35:00,82.53,82.54,82.45,82.52,3200.0,76.4514,76.4607,76.3773,76.4422,3200.0
2021-09-27 11:40:00,82.5,82.57,82.36,82.43,8280.0,76.4236,76.4885,76.2939,76.3588,8280.0
2021-09-27 11:45:00,82.43,82.43,82.22,82.35,21332.0,76.3588,76.3588,76.1643,76.2847,21332.0
2021-09-27 11:50:00,82.32,82.32,82.12,82.12,14478.0,76.2569,76.2569,76.0716,76.0716,14478.0
2021-09-27 11:55:00,82.14,82.39,82.14,82.37,10064.0,76.0901,76.3217,76.0901,76.3032,10064.0
2021-09-27 12:00:00,82.35,82.37,82.25,82.35,6204.0,76.2847,76.3032,76.192,76.2847,6204.0
2021-09-27 12:05:00,82.33,82.39,82.32,82.33,4200.0,76.2662,76.3217,76.2569,76.2662,4200.0
2021-09-27 12:10:00,82.36,82.39,82.33,82.39,1800.0,76.2939,76.3217,76.2662,76.3217,1800.0
2021-09-27 12:15:00,82.4,82.53,82.39,82.51,8288.0,76.331,76.4514,76.3217,76.4329,8288.0
2021-09-27 12:20:00,82.49,82.54,82.45,82.51,6102.0,76.4144,76.4607,76.3773,76.4329,6102.0
2021-09-27 12:25:00,82.47,82.59,82.47,82.58,10654.0,76.3958,76.507,76.3958,76.4977,10654.0
2021-09-27 12:30:00,82.57,82.58,82.49,82.51,6608.0,76.4885,76.4977,76.4144,76.4329,6608.0
2021-09-27 12:35:00,82.49,82.53,82.46,82.53,5600.0,76.4144,76.4514,76.3866,76.4514,5600.0
2021-09-27 12:40:00,82.52,82.54,82.49,82.53,4654.0,76.4422,76.4607,76.4144,76.4514,4654.0
2021-09-27 12:45:00,82.53,82.53,82.33,82.33,9944.0,76.4514,76.4514,76.2662,76.2662,9944.0
2021-09-27 12:50:00,82.33,82.44,82.3,82.44,3986.0,76.2662,76.3681,76.2384,76.3681,3986.0
2021-09-27 12:55:00,82.45,82.48,82.44,82.47,2602.0,76.3773,76.4051,76.3681,76.3958,2602.0
2021-09-27 13:00:00,82.48,82.58,82.47,82.58,8244.0,76.4051,76.4977,76.3958,76.4977,8244.0
2021-09-27 13:05:00,82.63,82.72,82.63,82.69,13574.0,76.5441,76.6274,76.5441,76.5996,13574.0
2021-09-27 13:10:00,82.73,82.74,82.63,82.63,3800.0,76.6367,76.646,76.5441,76.5441,3800.0
2021-09-27 13:15:00,82.61,82.7,82.61,82.67,4956.0,76.5255,76.6089,76.5255,76.5811,4956.0
2021-09-27 13:20:00,82.63,82.73,82.63,82.72,5558.0,76.5441,76.6367,76.5441,76.6274,5558.0
2021-09-27 13:25:00,82.7,82.72,82.66,82.72,11804.0,76.6089,76.6274,76.5718,76.6274,11804.0
2021-09-27 13:30:00,82.71,82.75,82.71,82.72,10768.0,76.6182,76.6552,76.6182,76.6274,10768.0
2021-09-27 13:35:00,82.72,82.76,82.61,82.66,6458.0,76.6274,76.6645,76.5255,76.5718,6458.0
2021-09-27 13:40:00,82.62,82.64,82.58,82.58,4014.0,76.5348,76.5533,76.4977,76.4977,4014.0
2021-09-27 13:45:00,82.58,82.66,82.58,82.64,5800.0,76.4977,76.5718,76.4977,76.5533,5800.0
2021-09-27 13:50:00,82.64,82.79,82.6,82.79,10284.0,76.5533,76.6923,76.5163,76.6923,10284.0
2021-09-27 13:55:00,82.75,82.79,82.73,82.78,10730.0,76.6552,76.6923,76.6367,76.683,10730.0
2021-09-27 14:00:00,82.77,82.83,82.77,82.83,7486.0,76.6737,76.7293,76.6737,76.7293,7486.0
2021-09-27 14:05:00,82.83,82.92,82.83,82.91,11188.0,76.7293,76.8127,76.7293,76.8034,11188.0
2021-09-27 14:10:00,82.91,82.95,82.86,82.92,7170.0,76.8034,76.8405,76.7571,76.8127,7170.0
2021-09-27 14:15:00,82.94,83.02,82.92,83.01,11180.0,76.8312,76.9053,76.8127,76.8961,11180.0
2021-09-27 14:20:00,83.02,83.03,82.95,82.97,6966.0,76.9053,76.9146,76.8405,76.859,6966.0
2021-09-27 14:25:00,82.98,83.07,82.97,83.07,10274.0,76.8683,76.9517,76.859,76.9517,10274.0
2021-09-27 14:30:00,83.04,83.04,82.94,82.97,7646.0,76.9239,76.9239,76.8312,76.859,7646.0
2021-09-27 14:35:00,82.97,82.97,82.86,82.89,6076.0,76.859,76.859,76.7571,76.7849,6076.0
2021-09-27 14:40:00,82.92,82.96,82.9,82.9,8160.0,76.8127,76.8498,76.7942,76.7942,8160.0
2021-09-27 14:45:00,82.89,82.89,82.81,82.85,10010.0,76.7849,76.7849,76.7108,76.7479,10010.0
2021-09-27 14:50:00,82.85,82.92,82.85,82.89,4124.0,76.7479,76.8127,76.7479,76.7849,4124.0
2021-09-27 14:55:00,82.86,82.9,82.81,82.81,7430.0,76.7571,76.7942,76.7108,76.7108,7430.0
2021-09-27 15:00:00,82.81,82.83,82.75,82.76,7142.0,76.7108,76.7293,76.6552,76.6645,7142.0
2021-09-27 15:05:00,82.75,82.87,82.74,82.87,4470.0,76.6552,76.7664,76.646,76.7664,4470.0
2021-09-27 15:10:00,82.92,83.01,82.92,82.97,17726.0,76.8127,76.8961,76.8127,76.859,17726.0
2021-09-27 15:15:00,82.96,82.99,82.92,82.94,6680.0,76.8498,76.8775,76.8127,76.8312,6680.0
2021-09-27 15:20:00,82.91,82.93,82.87,82.89,4696.0,76.8034,76.822,76.7664,76.7849,4696.0
2021-09-27 15:25:00,82.85,82.88,82.83,82.85,6160.0,76.7479,76.7756,76.7293,76.7479,6160.0
2021-09-27 15:30:00,82.87,82.89,82.81,82.85,13362.0,76.7664,76.7849,76.7108,76.7479,13362.0
2021-09-27 15:35:00,82.83,82.89,82.81,82.86,14600.0,76.7293,76.7849,76.7108,76.7571,14600.0
2021-09-27 15:40:00,82.86,82.93,82.84,82.92,13452.0,76.7571,76.822,76.7386,76.8127,13452.0
2021-09-27 15:45:00,82.92,82.98,82.86,82.91,40548.0,76.8127,76.8683,76.7571,76.8034,40548.0
2021-09-27 15:50:00,82.91,82.96,82.82,82.92,71074.0,76.8034,76.8498,76.7201,76.8127,71074.0
2021-09-27 15:55:00,82.89,83.07,82.87,83.05,146950.0,76.7849,76.9517,76.7664,76.9331,146950.0
2021-09-28 09:30:00,80.84,81.68,80.68,81.36,94540.0,74.8859,75.664,74.7377,75.3676,94540.0
2021-09-28 09:35:00,81.36,81.79,81.21,81.75,52864.0,75.3676,75.7659,75.2286,75.7289,52864.0
2021-09-28 09:40:00,81.79,81.79,81.05,81.05,29454.0,75.7659,75.7659,75.0804,75.0804,29454.0
2021-09-28 09:45:00,81.0,81.08,80.52,80.72,45334.0,75.0341,75.1082,74.5895,74.7747,45334.0
2021-09-28 09:50:00,80.69,80.74,80.41,80.72,66334.0,74.7469,74.7933,74.4876,74.7747,66334.0
2021-09-28 09:55:00,80.75,81.09,80.7,80.89,28692.0,74.8025,75.1175,74.7562,74.9322,28692.0
2021-09-28 10:00:00,80.78,80.82,80.49,80.71,20336.0,74.8303,74.8674,74.5617,74.7655,20336.0
2021-09-28 10:05:00,80.64,80.74,80.45,80.54,16718.0,74.7006,74.7933,74.5246,74.608,16718.0
2021-09-28 10:10:00,80.54,80.54,80.31,80.38,24712.0,74.608,74.608,74.3949,74.4598,24712.0
2021-09-28 10:15:00,80.33,80.44,79.99,80.09,24520.0,74.4135,74.5154,74.0985,74.1911,24520.0
2021-09-28 10:20:00,80.08,80.19,79.91,80.19,34964.0,74.1819,74.2838,74.0244,74.2838,34964.0
2021-09-28 10:25:00,80.16,80.17,79.7,79.94,36368.0,74.256,74.2652,73.8299,74.0522,36368.0
2021-09-28 10:30:00,79.78,79.9,79.61,79.9,64244.0,73.904,74.0151,73.7465,74.0151,64244.0
2021-09-28 10:35:00,79.9,80.35,79.77,80.3,32974.0,74.0151,74.432,73.8947,74.3857,32974.0
2021-09-28 10:40:00,80.3,80.3,80.11,80.24,5848.0,74.3857,74.3857,74.2097,74.3301,5848.0
2021-09-28 10:45:00,80.21,80.25,80.05,80.08,8406.0,74.3023,74.3394,74.1541,74.1819,8406.0
2021-09-28 10:50:00,80.04,80.21,79.96,80.08,8048.0,74.1448,74.3023,74.0707,74.1819,8048.0
2021-09-28 10:55:00,80.04,80.11,79.96,80.05,11642.0,74.1448,74.2097,74.0707,74.1541,11642.0
2021-09-28 11:00:00,80.06,80.15,79.85,79.85,10364.0,74.1633,74.2467,73.9688,73.9688,10364.0
2021-09-28 11:05:00,79.85,79.86,79.67,79.68,14722.0,73.9688,73.9781,73.8021,73.8113,14722.0
2021-09-28 11:10:00,79.66,79.8,79.61,79.69,13720.0,73.7928,73.9225,73.7465,73.8206,13720.0
2021-09-28 11:15:00,79.69,79.8,79.63,79.8,12654.0,73.8206,73.9225,73.765,73.9225,12654.0
2021-09-28 11:20:00,79.77,79.94,79.73,79.76,16608.0,73.8947,74.0522,73.8577,73.8854,16608.0
2021-09-28 11:25:00,79.8,79.86,79.63,79.68,12798.0,73.9225,73.9781,73.765,73.8113,12798.0
2021-09-28 11:30:00,79.66,79.86,79.52,79.82,12214.0,73.7928,73.9781,73.6631,73.941,12214.0
2021-09-28 11:35:00,79.8,79.87,79.71,79.76,15132.0,73.9225,73.9873,73.8391,73.8854,15132.0
2021-09-28 11:40:00,79.79,79.85,79.71,79.78,11110.0,73.9132,73.9688,73.8391,73.904,11110.0
2021-09-28 11:45:00,79.8,79.85,79.67,79.83,6726.0,73.9225,73.9688,73.8021,73.9503,6726.0
2021-09-28 11:50:00,79.68,79.96,79.66,79.96,7716.0,73.8113,74.0707,73.7928,74.0707,7716.0
2021-09-28 11:55:00,79.97,80.19,79.97,80.13,6630.0,74.08,74.2838,74.08,74.2282,6630.0
2021-09-28 12:00:00,80.14,80.17,79.96,79.96,5806.0,74.2375,74.2652,74.0707,74.0707,5806.0
2021-09-28 12:05:00,79.95,80.08,79.91,80.06,7944.0,74.0614,74.1819,74.0244,74.1633,7944.0
2021-09-28 12:10:00,80.06,80.24,79.93,80.14,13316.0,74.1633,74.3301,74.0429,74.2375,13316.0
2021-09-28 12:15:00,80.17,80.27,80.07,80.16,17900.0,74.2652,74.3579,74.1726,74.256,17900.0
2021-09-28 12:20:00,80.17,80.17,79.99,80.08,17498.0,74.2652,74.2652,74.0985,74.1819,17498.0
2021-09-28 12:25:00,80.07,80.14,80.0,80.02,8298.0,74.1726,74.2375,74.1078,74.1263,8298.0
2021-09-28 12:30:00,80.01,80.04,79.82,80.04,18008.0,74.117,74.1448,73.941,74.1448,18008.0
2021-09-28 12:35:00,79.97,79.97,79.81,79.81,11478.0,74.08,74.08,73.9318,73.9318,11478.0
2021-09-28 12:40:00,79.83,79.83,79.7,79.72,7036.0,73.9503,73.9503,73.8299,73.8484,7036.0
2021-09-28 12:45:00,79.74,79.82,79.61,79.65,14058.0,73.8669,73.941,73.7465,73.7835,14058.0
2021-09-28 12:50:00,79.65,79.76,79.62,79.67,5042.0,73.7835,73.8854,73.7558,73.8021,5042.0
2021-09-28 12:55:00,79.66,79.72,79.54,79.58,9518.0,73.7928,73.8484,73.6816,73.7187,9518.0
2021-09-28 13:00:00,79.65,79.67,79.48,79.51,41892.0,73.7835,73.8021,73.6261,73.6539,41892.0
2021-09-28 13:05:00,79.51,79.61,79.39,79.49,44994.0,73.6539,73.7465,73.5427,73.6353,44994.0
2021-09-28 13:10:00,79.48,79.51,79.35,79.42,17544.0,73.6261,73.6539,73.5056,73.5705,17544.0
2021-09-28 13:15:00,79.41,79.5,79.39,79.42,20134.0,73.5612,73.6446,73.5427,73.5705,20134.0
2021-09-28 13:20:00,79.43,79.61,79.41,79.61,40114.0,73.5797,73.7465,73.5612,73.7465,40114.0
2021-09-28 13:25:00,79.6,79.73,79.6,79.7,41882.0,73.7372,73.8577,73.7372,73.8299,41882.0
2021-09-28 13:30:00,79.67,79.71,79.52,79.52,6602.0,73.8021,73.8391,73.6631,73.6631,6602.0
2021-09-28 13:35:00,79.53,79.63,79.47,79.61,16394.0,73.6724,73.765,73.6168,73.7465,16394.0
2021-09-28 13:40:00,79.6,79.69,79.5,79.5,19814.0,73.7372,73.8206,73.6446,73.6446,19814.0
2021-09-28 13:45:00,79.49,79.52,79.39,79.45,8786.0,73.6353,73.6631,73.5427,73.5983,8786.0
2021-09-28 13:50:00,79.47,79.54,79.42,79.44,8718.0,73.6168,73.6816,73.5705,73.589,8718.0
2021-09-28 13:55:00,79.42,79.44,79.31,79.31,6830.0,73.5705,73.589,73.4686,73.4686,6830.0
2021-09-28 14:00:00,79.32,79.39,79.31,79.37,64136.0,73.4778,73.5427,73.4686,73.5242,64136.0
2021-09-28 14:05:00,79.34,79.42,79.31,79.31,8480.0,73.4964,73.5705,73.4686,73.4686,8480.0
2021-09-28 14:10:00,79.3,79.36,79.25,79.27,9152.0,73.4593,73.5149,73.413,73.4315,9152.0
2021-09-28 14:15:00,79.32,79.56,79.32,79.56,13618.0,73.4778,73.7002,73.4778,73.7002,13618.0
2021-09-28 14:20:00,79.55,79.57,79.42,79.57,36902.0,73.6909,73.7094,73.5705,73.7094,36902.0
2021-09-28 14:25:00,79.57,79.57,79.46,79.56,28654.0,73.7094,73.7094,73.6075,73.7002,28654.0
2021-09-28 14:30:00,79.58,79.6,79.45,79.45,15608.0,73.7187,73.7372,73.5983,73.5983,15608.0
2021-09-28 14:35:00,79.46,79.51,79.34,79.46,32364.0,73.6075,73.6539,73.4964,73.6075,32364.0
2021-09-28 14:40:00,79.49,79.67,79.48,79.66,33300.0,73.6353,73.8021,73.6261,73.7928,33300.0
2021-09-28 14:45:00,79.66,79.86,79.63,79.75,116520.0,73.7928,73.9781,73.765,73.8762,116520.0
2021-09-28 14:50:00,79.78,79.81,79.65,79.69,9778.0,73.904,73.9318,73.7835,73.8206,9778.0
2021-09-28 14:55:00,79.73,79.95,79.72,79.8,18592.0,73.8577,74.0614,73.8484,73.9225,18592.0
2021-09-28 15:00:00,79.8,79.88,79.66,79.78,12948.0,73.9225,73.9966,73.7928,73.904,12948.0
2021-09-28 15:05:00,79.8,80.05,79.78,80.0,24838.0,73.9225,74.1541,73.904,74.1078,24838.0
2021-09-28 15:10:00,80.0,80.08,79.98,79.99,13698.0,74.1078,74.1819,74.0892,74.0985,13698.0
2021-09-28 15:15:00,80.01,80.06,79.89,79.97,12972.0,74.117,74.1633,74.0059,74.08,12972.0
2021-09-28 15:20:00,79.93,80.04,79.73,79.76,10744.0,74.0429,74.1448,73.8577,73.8854,10744.0
2021-09-28 15:25:00,79.72,79.75,79.61,79.64,22708.0,73.8484,73.8762,73.7465,73.7743,22708.0
2021-09-28 15:30:00,79.62,79.68,79.56,79.57,21308.0,73.7558,73.8113,73.7002,73.7094,21308.0
2021-09-28 15:35:00,79.55,79.69,79.47,79.47,15776.0,73.6909,73.8206,73.6168,73.6168,15776.0
2021-09-28 15:40:00,79.53,79.73,79.53,79.58,19126.0,73.6724,73.8577,73.6724,73.7187,19126.0
2021-09-28 15:45:00,79.57,79.6,79.34,79.38,28866.0,73.7094,73.7372,73.4964,73.5334,28866.0
2021-09-28 15:50:00,79.34,79.41,79.13,79.25,92498.0,73.4964,73.5612,73.3018,73.413,92498.0
2021-09-28 15:55:00,79.26,79.33,79.11,79.17,232840.0,73.4223,73.4871,73.2833,73.3389,232840.0
2021-09-29 09:30:00,78.98,79.33,78.61,78.76,114760.0,73.1629,73.4871,72.8201,72.9591,114760.0
2021-09-29 09:35:00,78.67,78.92,78.4,78.4,20162.0,72.8757,73.1073,72.6256,72.6256,20162.0
2021-09-29 09:40:00,78.47,78.54,77.9,77.92,40832.0,72.6905,72.7553,72.1624,72.181,40832.0
2021-09-29 09:45:00,77.91,78.52,77.79,78.52,31072.0,72.1717,72.7368,72.0605,72.7368,31072.0
2021-09-29 09:50:00,78.5,78.94,78.48,78.88,50288.0,72.7182,73.1258,72.6997,73.0703,50288.0
2021-09-29 09:55:00,78.95,78.95,78.56,78.67,9078.0,73.1351,73.1351,72.7738,72.8757,9078.0
2021-09-29 10:00:00,78.7,78.74,78.16,78.26,14720.0,72.9035,72.9406,72.4033,72.4959,14720.0
2021-09-29 10:05:00,78.31,78.42,78.28,78.33,13300.0,72.5422,72.6441,72.5144,72.5608,13300.0
2021-09-29 10:10:00,78.39,78.39,78.03,78.23,18240.0,72.6163,72.6163,72.2829,72.4681,18240.0
2021-09-29 10:15:00,78.34,78.44,78.25,78.42,9818.0,72.57,72.6627,72.4867,72.6441,9818.0
2021-09-29 10:20:00,78.44,78.56,78.38,78.38,11554.0,72.6627,72.7738,72.6071,72.6071,11554.0
2021-09-29 10:25:00,78.39,78.41,77.95,77.95,14038.0,72.6163,72.6349,72.2088,72.2088,14038.0
2021-09-29 10:30:00,77.96,77.96,77.67,77.72,35058.0,72.218,72.218,71.9494,71.9957,35058.0
2021-09-29 10:35:00,77.61,77.78,77.57,77.65,32082.0,71.8938,72.0513,71.8567,71.9308,32082.0
2021-09-29 10:40:00,77.67,77.82,77.64,77.8,30718.0,71.9494,72.0883,71.9216,72.0698,30718.0
2021-09-29 10:45:00,77.85,77.94,77.68,77.89,27908.0,72.1161,72.1995,71.9586,72.1532,27908.0
2021-09-29 10:50:00,77.89,78.08,77.89,78.03,14898.0,72.1532,72.3292,72.1532,72.2829,14898.0
2021-09-29 10:55:00,78.07,78.32,77.98,78.13,47844.0,72.3199,72.5515,72.2365,72.3755,47844.0
2021-09-29 11:00:00,78.16,78.17,77.92,78.0,12522.0,72.4033,72.4125,72.181,72.2551,12522.0
2021-09-29 11:05:00,77.99,78.07,77.88,77.88,43902.0,72.2458,72.3199,72.1439,72.1439,43902.0
2021-09-29 11:10:00,77.85,77.92,77.78,77.86,15714.0,72.1161,72.181,72.0513,72.1254,15714.0
2021-09-29 11:15:00,77.82,77.88,77.71,77.81,12710.0,72.0883,72.1439,71.9864,72.0791,12710.0
2021-09-29 11:20:00,77.82,77.83,77.73,77.8,8474.0,72.0883,72.0976,72.005,72.0698,8474.0
2021-09-29 11:25:00,77.76,77.8,77.68,77.68,7844.0,72.0327,72.0698,71.9586,71.9586,7844.0
2021-09-29 11:30:00,77.67,77.7,77.46,77.49,41950.0,71.9494,71.9772,71.7548,71.7826,41950.0
2021-09-29 11:35:00,77.44,77.44,77.16,77.22,35762.0,71.7363,71.7363,71.4769,71.5325,35762.0
2021-09-29 11:40:00,77.22,77.27,77.1,77.23,17520.0,71.5325,71.5788,71.4214,71.5418,17520.0
2021-09-29 11:45:00,77.14,77.3,77.07,77.26,25256.0,71.4584,71.6066,71.3936,71.5696,25256.0
2021-09-29 11:50:00,77.28,77.33,77.14,77.17,27050.0,71.5881,71.6344,71.4584,71.4862,27050.0
2021-09-29 11:55:00,77.19,77.19,77.04,77.11,22424.0,71.5047,71.5047,71.3658,71.4306,22424.0
2021-09-29 12:00:00,77.11,77.19,77.06,77.17,11496.0,71.4306,71.5047,71.3843,71.4862,11496.0
2021-09-29 12:05:00,77.14,77.19,77.0,77.02,14164.0,71.4584,71.5047,71.3287,71.3473,14164.0
2021-09-29 12:10:00,77.01,77.03,76.83,76.92,32722.0,71.338,71.3565,71.1712,71.2546,32722.0
2021-09-29 12:15:00,76.95,77.29,76.85,77.27,17866.0,71.2824,71.5974,71.1898,71.5788,17866.0
2021-09-29 12:20:00,77.26,77.28,76.96,77.03,25734.0,71.5696,71.5881,71.2917,71.3565,25734.0
2021-09-29 12:25:00,77.0,77.08,76.82,76.99,11898.0,71.3287,71.4028,71.162,71.3195,11898.0
2021-09-29 12:30:00,76.99,77.24,76.96,77.16,12960.0,71.3195,71.551,71.2917,71.4769,12960.0
2021-09-29 12:35:00,77.16,77.25,77.02,77.21,29078.0,71.4769,71.5603,71.3473,71.5233,29078.0
2021-09-29 12:40:00,77.17,77.26,77.03,77.1,17978.0,71.4862,71.5696,71.3565,71.4214,17978.0
2021-09-29 12:45:00,77.12,77.12,76.95,77.11,13232.0,71.4399,71.4399,71.2824,71.4306,13232.0
2021-09-29 12:50:00,77.11,77.26,77.06,77.14,8022.0,71.4306,71.5696,71.3843,71.4584,8022.0
2021-09-29 12:55:00,77.19,77.29,77.17,77.2,11124.0,71.5047,71.5974,71.4862,71.514,11124.0
2021-09-29 13:00:00,77.17,77.26,77.1,77.1,12562.0,71.4862,71.5696,71.4214,71.4214,12562.0
2021-09-29 13:05:00,77.13,77.31,77.1,77.27,19382.0,71.4491,71.6159,71.4214,71.5788,19382.0
2021-09-29 13:10:00,77.27,77.36,77.17,77.19,19326.0,71.5788,71.6622,71.4862,71.5047,19326.0
2021-09-29 13:15:00,77.21,77.33,77.16,77.3,33898.0,71.5233,71.6344,71.4769,71.6066,33898.0
2021-09-29 13:20:00,77.28,77.33,77.21,77.24,23476.0,71.5881,71.6344,71.5233,71.551,23476.0
2021-09-29 13:25:00,77.25,77.25,77.01,77.08,13456.0,71.5603,71.5603,71.338,71.4028,13456.0
2021-09-29 13:30:00,77.08,77.08,76.88,76.89,16128.0,71.4028,71.4028,71.2176,71.2268,16128.0
2021-09-29 13:35:00,76.86,76.98,76.85,76.88,13600.0,71.199,71.3102,71.1898,71.2176,13600.0
2021-09-29 13:40:00,76.89,76.95,76.79,76.88,39846.0,71.2268,71.2824,71.1342,71.2176,39846.0
2021-09-29 13:45:00,76.86,76.94,76.82,76.83,28356.0,71.199,71.2731,71.162,71.1712,28356.0
2021-09-29 13:50:00,76.84,77.14,76.83,77.11,48070.0,71.1805,71.4584,71.1712,71.4306,48070.0
2021-09-29 13:55:00,77.11,77.3,77.07,77.3,39394.0,71.4306,71.6066,71.3936,71.6066,39394.0
2021-09-29 14:00:00,77.28,77.28,77.14,77.18,13778.0,71.5881,71.5881,71.4584,71.4955,13778.0
2021-09-29 14:05:00,77.17,77.39,77.14,77.29,22816.0,71.4862,71.69,71.4584,71.5974,22816.0
2021-09-29 14:10:00,77.3,77.42,77.29,77.41,61618.0,71.6066,71.7178,71.5974,71.7085,61618.0
2021-09-29 14:15:00,77.44,77.44,77.25,77.25,32926.0,71.7363,71.7363,71.5603,71.5603,32926.0
2021-09-29 14:20:00,77.24,77.32,77.23,77.3,31598.0,71.551,71.6252,71.5418,71.6066,31598.0
2021-09-29 14:25:00,77.3,77.34,77.17,77.33,153384.0,71.6066,71.6437,71.4862,71.6344,153384.0
2021-09-29 14:30:00,77.31,77.42,77.29,77.37,95804.0,71.6159,71.7178,71.5974,71.6715,95804.0
2021-09-29 14:35:00,77.36,77.36,77.22,77.36,20350.0,71.6622,71.6622,71.5325,71.6622,20350.0
2021-09-29 14:40:00,77.35,77.38,77.26,77.36,19084.0,71.6529,71.6807,71.5696,71.6622,19084.0
2021-09-29 14:45:00,77.38,77.5,77.36,77.36,13874.0,71.6807,71.7919,71.6622,71.6622,13874.0
2021-09-29 14:50:00,77.41,77.48,77.36,77.47,9806.0,71.7085,71.7734,71.6622,71.7641,9806.0
2021-09-29 14:55:00,77.47,77.51,77.41,77.45,10894.0,71.7641,71.8012,71.7085,71.7456,10894.0
2021-09-29 15:00:00,77.47,77.54,77.33,77.36,19142.0,71.7641,71.829,71.6344,71.6622,19142.0
2021-09-29 15:05:00,77.35,77.42,77.32,77.38,15786.0,71.6529,71.7178,71.6252,71.6807,15786.0
2021-09-29 15:10:00,77.39,77.39,77.32,77.39,8278.0,71.69,71.69,71.6252,71.69,8278.0
2021-09-29 15:15:00,77.38,77.39,77.29,77.3,15550.0,71.6807,71.69,71.5974,71.6066,15550.0
2021-09-29 15:20:00,77.33,77.34,77.19,77.19,12016.0,71.6344,71.6437,71.5047,71.5047,12016.0
2021-09-29 15:25:00,77.2,77.23,77.17,77.17,16272.0,71.514,71.5418,71.4862,71.4862,16272.0
2021-09-29 15:30:00,77.17,77.19,77.1,77.19,23790.0,71.4862,71.5047,71.4214,71.5047,23790.0
2021-09-29 15:35:00,77.2,77.23,77.11,77.14,22836.0,71.514,71.5418,71.4306,71.4584,22836.0
2021-09-29 15:40:00,77.12,77.12,76.98,76.98,26844.0,71.4399,71.4399,71.3102,71.3102,26844.0
2021-09-29 15:45:00,76.97,77.1,76.97,77.02,21740.0,71.3009,71.4214,71.3009,71.3473,21740.0
2021-09-29 15:50:00,76.93,76.95,76.62,76.63,136788.0,71.2639,71.2824,70.9767,70.986,136788.0
2021-09-29 15:55:00,76.64,76.64,76.46,76.54,266156.0,70.9952,70.9952,70.8285,70.9026,266156.0
2021-09-30 09:30:00,77.35,77.88,77.26,77.32,75524.0,71.6529,72.1439,71.5696,71.6252,75524.0
2021-09-30 09:35:00,77.44,77.55,77.15,77.44,22026.0,71.7363,71.8382,71.4677,71.7363,22026.0
2021-09-30 09:40:00,77.38,77.49,77.26,77.39,19988.0,71.6807,71.7826,71.5696,71.69,19988.0
2021-09-30 09:45:00,77.39,77.7,77.34,77.57,19520.0,71.69,71.9772,71.6437,71.8567,19520.0
2021-09-30 09:50:00,77.64,77.74,77.45,77.5,20118.0,71.9216,72.0142,71.7456,71.7919,20118.0
2021-09-30 09:55:00,77.49,77.64,77.24,77.27,7642.0,71.7826,71.9216,71.551,71.5788,7642.0
2021-09-30 10:00:00,77.2,77.55,77.18,77.55,7276.0,71.514,71.8382,71.4955,71.8382,7276.0
2021-09-30 10:05:00,77.52,77.55,77.26,77.55,13626.0,71.8104,71.8382,71.5696,71.8382,13626.0
2021-09-30 10:10:00,77.56,77.72,77.45,77.46,12586.0,71.8475,71.9957,71.7456,71.7548,12586.0
2021-09-30 10:15:00,77.48,77.62,77.44,77.48,26080.0,71.7734,71.9031,71.7363,71.7734,26080.0
2021-09-30 10:20:00,77.5,77.53,77.11,77.11,19562.0,71.7919,71.8197,71.4306,71.4306,19562.0
2021-09-30 10:25:00,77.13,77.21,77.09,77.15,3224.0,71.4491,71.5233,71.4121,71.4677,3224.0
2021-09-30 10:30:00,77.06,77.14,76.84,77.04,10576.0,71.3843,71.4584,71.1805,71.3658,10576.0
2021-09-30 10:35:00,77.05,77.16,77.03,77.15,9696.0,71.375,71.4769,71.3565,71.4677,9696.0
2021-09-30 10:40:00,77.06,77.22,76.97,77.18,7298.0,71.3843,71.5325,71.3009,71.4955,7298.0
2021-09-30 10:45:00,77.19,77.33,77.13,77.21,7602.0,71.5047,71.6344,71.4491,71.5233,7602.0
2021-09-30 10:50:00,77.19,77.36,77.13,77.23,11060.0,71.5047,71.6622,71.4491,71.5418,11060.0
2021-09-30 10:55:00,77.22,77.22,77.01,77.07,11210.0,71.5325,71.5325,71.338,71.3936,11210.0
2021-09-30 11:00:00,76.95,77.13,76.95,77.11,9220.0,71.2824,71.4491,71.2824,71.4306,9220.0
2021-09-30 11:05:00,77.1,77.26,77.06,77.21,21102.0,71.4214,71.5696,71.3843,71.5233,21102.0
2021-09-30 11:10:00,77.23,77.32,77.22,77.32,18916.0,71.5418,71.6252,71.5325,71.6252,18916.0
2021-09-30 11:15:00,77.38,77.64,77.38,77.64,15980.0,71.6807,71.9216,71.6807,71.9216,15980.0
2021-09-30 11:20:00,77.62,77.62,77.46,77.47,8302.0,71.9031,71.9031,71.7548,71.7641,8302.0
2021-09-30 11:25:00,77.46,77.5,77.4,77.49,6480.0,71.7548,71.7919,71.6993,71.7826,6480.0
2021-09-30 11:30:00,77.49,77.52,77.3,77.3,9074.0,71.7826,71.8104,71.6066,71.6066,9074.0
2021-09-30 11:35:00,77.19,77.21,76.95,76.97,8694.0,71.5047,71.5233,71.2824,71.3009,8694.0
2021-09-30 11:40:00,76.9,76.9,76.77,76.9,10406.0,71.2361,71.2361,71.1157,71.2361,10406.0
2021-09-30 11:45:00,76.9,76.95,76.72,76.72,10272.0,71.2361,71.2824,71.0693,71.0693,10272.0
2021-09-30 11:50:00,76.74,76.83,76.61,76.81,21060.0,71.0879,71.1712,70.9674,71.1527,21060.0
2021-09-30 11:55:00,76.82,76.92,76.79,76.92,17428.0,71.162,71.2546,71.1342,71.2546,17428.0
2021-09-30 12:00:00,76.86,76.89,76.76,76.76,4200.0,71.199,71.2268,71.1064,71.1064,4200.0
2021-09-30 12:05:00,76.79,76.83,76.49,76.5,14442.0,71.1342,71.1712,70.8563,70.8656,14442.0
2021-09-30 12:10:00,76.5,76.65,76.48,76.65,8708.0,70.8656,71.0045,70.847,71.0045,8708.0
2021-09-30 12:15:00,76.6,76.71,76.57,76.66,6930.0,70.9582,71.0601,70.9304,71.0138,6930.0
2021-09-30 12:20:00,76.75,76.81,76.58,76.64,9338.0,71.0971,71.1527,70.9397,70.9952,9338.0
2021-09-30 12:25:00,76.64,76.82,76.64,76.68,7002.0,70.9952,71.162,70.9952,71.0323,7002.0
2021-09-30 12:30:00,76.64,76.78,76.55,76.78,10636.0,70.9952,71.1249,70.9119,71.1249,10636.0
2021-09-30 12:35:00,76.73,76.9,76.71,76.77,9674.0,71.0786,71.2361,71.0601,71.1157,9674.0
2021-09-30 12:40:00,76.73,76.79,76.72,76.73,4600.0,71.0786,71.1342,71.0693,71.0786,4600.0
2021-09-30 12:45:00,76.74,76.81,76.63,76.81,11124.0,71.0879,71.1527,70.986,71.1527,11124.0
2021-09-30 12:50:00,76.82,76.92,76.79,76.88,27184.0,71.162,71.2546,71.1342,71.2176,27184.0
2021-09-30 12:55:00,76.88,76.88,76.75,76.77,9370.0,71.2176,71.2176,71.0971,71.1157,9370.0
2021-09-30 13:00:00,76.72,76.89,76.71,76.89,7130.0,71.0693,71.2268,71.0601,71.2268,7130.0
2021-09-30 13:05:00,76.89,76.98,76.86,76.97,7320.0,71.2268,71.3102,71.199,71.3009,7320.0
2021-09-30 13:10:00,77.0,77.06,76.97,76.98,6000.0,71.3287,71.3843,71.3009,71.3102,6000.0
2021-09-30 13:15:00,77.01,77.13,77.0,77.08,13624.0,71.338,71.4491,71.3287,71.4028,13624.0
2021-09-30 13:20:00,77.08,77.1,76.95,76.97,8352.0,71.4028,71.4214,71.2824,71.3009,8352.0
2021-09-30 13:25:00,76.98,76.98,76.91,76.94,7600.0,71.3102,71.3102,71.2454,71.2731,7600.0
2021-09-30 13:30:00,76.9,76.9,76.81,76.85,7882.0,71.2361,71.2361,71.1527,71.1898,7882.0
2021-09-30 13:35:00,76.83,77.02,76.8,76.99,9814.0,71.1712,71.3473,71.1435,71.3195,9814.0
2021-09-30 13:40:00,76.97,77.02,76.89,76.91,4800.0,71.3009,71.3473,71.2268,71.2454,4800.0
2021-09-30 13:45:00,76.86,76.94,76.78,76.82,14906.0,71.199,71.2731,71.1249,71.162,14906.0
2021-09-30 13:50:00,76.91,77.08,76.88,77.08,4712.0,71.2454,71.4028,71.2176,71.4028,4712.0
2021-09-30 13:55:00,77.05,77.05,76.98,77.02,8424.0,71.375,71.375,71.3102,71.3473,8424.0
2021-09-30 14:00:00,77.04,77.22,77.03,77.18,16200.0,71.3658,71.5325,71.3565,71.4955,16200.0
2021-09-30 14:05:00,77.2,77.37,77.2,77.33,10970.0,71.514,71.6715,71.514,71.6344,10970.0
2021-09-30 14:10:00,77.32,77.35,77.28,77.34,7786.0,71.6252,71.6529,71.5881,71.6437,7786.0
2021-09-30 14:15:00,77.29,77.3,77.16,77.19,9310.0,71.5974,71.6066,71.4769,71.5047,9310.0
2021-09-30 14:20:00,77.19,77.27,77.1,77.11,6542.0,71.5047,71.5788,71.4214,71.4306,6542.0
2021-09-30 14:25:00,77.14,77.19,77.08,77.19,7000.0,71.4584,71.5047,71.4028,71.5047,7000.0
2021-09-30 14:30:00,77.18,77.25,77.15,77.25,8144.0,71.4955,71.5603,71.4677,71.5603,8144.0
2021-09-30 14:35:00,77.27,77.27,77.12,77.16,5356.0,71.5788,71.5788,71.4399,71.4769,5356.0
2021-09-30 14:40:00,77.16,77.33,77.16,77.27,9848.0,71.4769,71.6344,71.4769,71.5788,9848.0
2021-09-30 14:45:00,77.31,77.32,77.23,77.23,3800.0,71.6159,71.6252,71.5418,71.5418,3800.0
2021-09-30 14:50:00,77.35,77.39,77.22,77.22,6878.0,71.6529,71.69,71.5325,71.5325,6878.0
2021-09-30 14:55:00,77.2,77.22,77.12,77.17,6788.0,71.514,71.5325,71.4399,71.4862,6788.0
2021-09-30 15:00:00,77.17,77.17,76.96,76.99,14374.0,71.4862,71.4862,71.2917,71.3195,14374.0
2021-09-30 15:05:00,77.07,77.19,77.07,77.17,15440.0,71.3936,71.5047,71.3936,71.4862,15440.0
2021-09-30 15:10:00,77.14,77.34,77.14,77.28,9198.0,71.4584,71.6437,71.4584,71.5881,9198.0
2021-09-30 15:15:00,77.31,77.4,77.26,77.27,18744.0,71.6159,71.6993,71.5696,71.5788,18744.0
2021-09-30 15:20:00,77.27,77.27,77.14,77.17,10438.0,71.5788,71.5788,71.4584,71.4862,10438.0
2021-09-30 15:25:00,77.14,77.2,77.1,77.1,13080.0,71.4584,71.514,71.4214,71.4214,13080.0
2021-09-30 15:30:00,77.07,77.39,77.07,77.33,24006.0,71.3936,71.69,71.3936,71.6344,24006.0
2021-09-30 15:35:00,77.31,77.35,77.08,77.08,17740.0,71.6159,71.6529,71.4028,71.4028,17740.0
2021-09-30 15:40:00,77.05,77.11,76.88,76.91,25814.0,71.375,71.4306,71.2176,71.2454,25814.0
2021-09-30 15:45:00,76.92,76.96,76.77,76.78,57454.0,71.2546,71.2917,71.1157,71.1249,57454.0
2021-09-30 15:50:00,76.78,76.96,76.64,76.89,117260.0,71.1249,71.2917,70.9952,71.2268,117260.0
2021-09-30 15:55:00,76.86,76.92,76.71,76.75,251252.0,71.199,71.2546,71.0601,71.0971,251252.0
2021-10-01 09:30:00,77.3,77.35,76.5,76.63,55632.0,71.6066,71.6529,70.8656,70.986,55632.0
2021-10-01 09:35:00,76.53,76.68,76.17,76.19,25700.0,70.8933,71.0323,70.5599,70.5784,25700.0
2021-10-01 09:40:00,76.16,76.48,76.07,76.26,59744.0,70.5506,70.847,70.4672,70.6432,59744.0
2021-10-01 09:45:00,76.15,76.29,75.92,76.18,19742.0,70.5413,70.671,70.3283,70.5691,19742.0
2021-10-01 09:50:00,76.12,76.39,76.0,76.33,13186.0,70.5135,70.7637,70.4024,70.7081,13186.0
2021-10-01 09:55:00,76.28,76.51,76.17,76.51,9292.0,70.6618,70.8748,70.5599,70.8748,9292.0
2021-10-01 10:00:00,76.48,76.57,76.21,76.23,20580.0,70.847,70.9304,70.5969,70.6154,20580.0
2021-10-01 10:05:00,76.25,76.41,76.15,76.2,11178.0,70.634,70.7822,70.5413,70.5876,11178.0
2021-10-01 10:10:00,76.2,76.29,76.13,76.13,12654.0,70.5876,70.671,70.5228,70.5228,12654.0
2021-10-01 10:15:00,76.08,76.09,75.67,75.72,24188.0,70.4765,70.4857,70.0967,70.143,24188.0
2021-10-01 10:20:00,75.71,75.76,75.61,75.67,34360.0,70.1337,70.1801,70.0411,70.0967,34360.0
2021-10-01 10:25:00,75.66,75.74,75.63,75.67,15586.0,70.0874,70.1615,70.0596,70.0967,15586.0
2021-10-01 10:30:00,75.63,75.76,75.56,75.73,17248.0,70.0596,70.1801,69.9948,70.1523,17248.0
2021-10-01 10:35:00,75.73,75.78,75.62,75.72,58052.0,70.1523,70.1986,70.0504,70.143,58052.0
2021-10-01 10:40:00,75.76,75.97,75.76,75.84,6894.0,70.1801,70.3746,70.1801,70.2542,6894.0
2021-10-01 10:45:00,75.82,76.17,75.75,76.17,19782.0,70.2356,70.5599,70.1708,70.5599,19782.0
2021-10-01 10:50:00,76.1,76.2,76.01,76.07,12608.0,70.495,70.5876,70.4116,70.4672,12608.0
2021-10-01 10:55:00,76.03,76.44,76.03,76.36,18602.0,70.4302,70.81,70.4302,70.7359,18602.0
2021-10-01 11:00:00,76.36,76.41,76.29,76.32,14836.0,70.7359,70.7822,70.671,70.6988,14836.0
2021-10-01 11:05:00,76.36,76.36,76.11,76.16,18454.0,70.7359,70.7359,70.5043,70.5506,18454.0
2021-10-01 11:10:00,76.07,76.5,76.03,76.46,14000.0,70.4672,70.8656,70.4302,70.8285,14000.0
2021-10-01 11:15:00,76.49,76.59,76.42,76.59,20340.0,70.8563,70.9489,70.7914,70.9489,20340.0
2021-10-01 11:20:00,76.61,76.68,76.55,76.68,16182.0,70.9674,71.0323,70.9119,71.0323,16182.0
2021-10-01 11:25:00,76.73,76.76,76.58,76.62,14240.0,71.0786,71.1064,70.9397,70.9767,14240.0
2021-10-01 11:30:00,76.65,76.69,76.52,76.69,9200.0,71.0045,71.0416,70.8841,71.0416,9200.0
2021-10-01 11:35:00,76.65,76.7,76.59,76.7,12624.0,71.0045,71.0508,70.9489,71.0508,12624.0
2021-10-01 11:40:00,76.67,76.72,76.57,76.71,15904.0,71.023,71.0693,70.9304,71.0601,15904.0
2021-10-01 11:45:00,76.75,76.75,76.61,76.61,14102.0,71.0971,71.0971,70.9674,70.9674,14102.0
2021-10-01 11:50:00,76.6,76.72,76.55,76.7,6380.0,70.9582,71.0693,70.9119,71.0508,6380.0
2021-10-01 11:55:00,76.66,76.69,76.6,76.69,4600.0,71.0138,71.0416,70.9582,71.0416,4600.0
2021-10-01 12:00:00,76.72,76.74,76.5,76.53,77318.0,71.0693,71.0879,70.8656,70.8933,77318.0
2021-10-01 12:05:00,76.56,76.67,76.52,76.58,18880.0,70.9211,71.023,70.8841,70.9397,18880.0
2021-10-01 12:10:00,76.56,76.56,76.33,76.34,8022.0,70.9211,70.9211,70.7081,70.7173,8022.0
2021-10-01 12:15:00,76.34,76.38,76.26,76.28,8000.0,70.7173,70.7544,70.6432,70.6618,8000.0
2021-10-01 12:20:00,76.36,76.51,76.36,76.45,7400.0,70.7359,70.8748,70.7359,70.8192,7400.0
2021-10-01 12:25:00,76.42,76.47,76.38,76.42,7182.0,70.7914,70.8378,70.7544,70.7914,7182.0
2021-10-01 12:30:00,76.42,76.58,76.42,76.52,6600.0,70.7914,70.9397,70.7914,70.8841,6600.0
2021-10-01 12:35:00,76.58,76.67,76.5,76.5,7262.0,70.9397,71.023,70.8656,70.8656,7262.0
2021-10-01 12:40:00,76.52,76.56,76.45,76.46,12846.0,70.8841,70.9211,70.8192,70.8285,12846.0
2021-10-01 12:45:00,76.5,76.54,76.46,76.49,18830.0,70.8656,70.9026,70.8285,70.8563,18830.0
2021-10-01 12:50:00,76.51,76.51,76.31,76.42,12674.0,70.8748,70.8748,70.6895,70.7914,12674.0
2021-10-01 12:55:00,76.42,76.42,76.26,76.3,14010.0,70.7914,70.7914,70.6432,70.6803,14010.0
2021-10-01 13:00:00,76.35,76.47,76.23,76.36,11524.0,70.7266,70.8378,70.6154,70.7359,11524.0
2021-10-01 13:05:00,76.38,76.55,76.38,76.51,8426.0,70.7544,70.9119,70.7544,70.8748,8426.0
2021-10-01 13:10:00,76.54,76.6,76.52,76.59,10406.0,70.9026,70.9582,70.8841,70.9489,10406.0
2021-10-01 13:15:00,76.59,76.66,76.52,76.56,24158.0,70.9489,71.0138,70.8841,70.9211,24158.0
2021-10-01 13:20:00,76.57,76.64,76.54,76.61,15238.0,70.9304,70.9952,70.9026,70.9674,15238.0
2021-10-01 13:25:00,76.61,76.62,76.53,76.55,8964.0,70.9674,70.9767,70.8933,70.9119,8964.0
2021-10-01 13:30:00,76.55,76.68,76.53,76.68,10206.0,70.9119,71.0323,70.8933,71.0323,10206.0
2021-10-01 13:35:00,76.69,76.78,76.66,76.69,6876.0,71.0416,71.1249,71.0138,71.0416,6876.0
2021-10-01 13:40:00,76.72,76.74,76.66,76.66,15686.0,71.0693,71.0879,71.0138,71.0138,15686.0
2021-10-01 13:45:00,76.61,76.79,76.61,76.78,32048.0,70.9674,71.1342,70.9674,71.1249,32048.0
2021-10-01 13:50:00,76.76,76.78,76.7,76.77,14334.0,71.1064,71.1249,71.0508,71.1157,14334.0
2021-10-01 13:55:00,76.77,76.79,76.63,76.64,11420.0,71.1157,71.1342,70.986,70.9952,11420.0
2021-10-01 14:00:00,76.67,76.79,76.67,76.79,8400.0,71.023,71.1342,71.023,71.1342,8400.0
2021-10-01 14:05:00,76.85,76.9,76.8,76.81,14524.0,71.1898,71.2361,71.1435,71.1527,14524.0
2021-10-01 14:10:00,76.82,76.83,76.73,76.75,6200.0,71.162,71.1712,71.0786,71.0971,6200.0
2021-10-01 14:15:00,76.76,76.77,76.69,76.71,17996.0,71.1064,71.1157,71.0416,71.0601,17996.0
2021-10-01 14:20:00,76.72,76.81,76.71,76.79,15418.0,71.0693,71.1527,71.0601,71.1342,15418.0
2021-10-01 14:25:00,76.8,76.91,76.79,76.86,28456.0,71.1435,71.2454,71.1342,71.199,28456.0
2021-10-01 14:30:00,76.83,76.86,76.71,76.72,14918.0,71.1712,71.199,71.0601,71.0693,14918.0
2021-10-01 14:35:00,76.7,76.81,76.7,76.81,13214.0,71.0508,71.1527,71.0508,71.1527,13214.0
2021-10-01 14:40:00,76.81,76.88,76.75,76.75,10800.0,71.1527,71.2176,71.0971,71.0971,10800.0
2021-10-01 14:45:00,76.76,76.79,76.73,76.78,12620.0,71.1064,71.1342,71.0786,71.1249,12620.0
2021-10-01 14:50:00,76.77,76.86,76.71,76.86,12702.0,71.1157,71.199,71.0601,71.199,12702.0
2021-10-01 14:55:00,76.89,76.96,76.81,76.82,13294.0,71.2268,71.2917,71.1527,71.162,13294.0
2021-10-01 15:00:00,76.82,76.97,76.82,76.94,14606.0,71.162,71.3009,71.162,71.2731,14606.0
2021-10-01 15:05:00,76.92,76.93,76.85,76.85,9188.0,71.2546,71.2639,71.1898,71.1898,9188.0
2021-10-01 15:10:00,76.85,76.98,76.83,76.91,23912.0,71.1898,71.3102,71.1712,71.2454,23912.0
2021-10-01 15:15:00,76.92,76.96,76.8,76.86,29700.0,71.2546,71.2917,71.1435,71.199,29700.0
2021-10-01 15:20:00,76.86,76.92,76.82,76.82,17008.0,71.199,71.2546,71.162,71.162,17008.0
2021-10-01 15:25:00,76.81,76.81,76.69,76.72,27730.0,71.1527,71.1527,71.0416,71.0693,27730.0
2021-10-01 15:30:00,76.72,76.78,76.64,76.75,42814.0,71.0693,71.1249,70.9952,71.0971,42814.0
2021-10-01 15:35:00,76.74,76.76,76.65,76.65,64328.0,71.0879,71.1064,71.0045,71.0045,64328.0
2021-10-01 15:40:00,76.65,76.66,76.57,76.62,69910.0,71.0045,71.0138,70.9304,70.9767,69910.0
2021-10-01 15:45:00,76.63,76.63,76.35,76.45,174816.0,70.986,70.986,70.7266,70.8192,174816.0
2021-10-01 15:50:00,76.46,76.57,76.32,76.37,305084.0,70.8285,70.9304,70.6988,70.7451,305084.0
2021-10-01 15:55:00,76.33,76.53,76.19,76.32,419306.0,70.7081,70.8933,70.5784,70.6988,419306.0
2021-10-04 09:30:00,75.44,75.74,75.18,75.21,135330.0,69.8836,70.1615,69.6428,69.6706,135330.0
2021-10-04 09:35:00,75.17,75.29,74.84,75.12,58298.0,69.6335,69.7447,69.3278,69.5872,58298.0
2021-10-04 09:40:00,75.02,75.12,74.58,74.75,56752.0,69.4946,69.5872,69.087,69.2444,56752.0
2021-10-04 09:45:00,74.71,74.75,74.35,74.36,34250.0,69.2074,69.2444,68.8739,68.8832,34250.0
2021-10-04 09:50:00,74.29,74.48,74.21,74.36,56948.0,68.8183,68.9943,68.7442,68.8832,56948.0
2021-10-04 09:55:00,74.33,74.58,74.23,74.41,79768.0,68.8554,69.087,68.7627,68.9295,79768.0
2021-10-04 10:00:00,74.33,74.4,74.11,74.11,53088.0,68.8554,68.9202,68.6516,68.6516,53088.0
2021-10-04 10:05:00,74.11,74.22,73.98,74.13,41310.0,68.6516,68.7535,68.5312,68.6701,41310.0
2021-10-04 10:10:00,74.08,74.39,74.08,74.39,64784.0,68.6238,68.911,68.6238,68.911,64784.0
2021-10-04 10:15:00,74.34,74.51,74.25,74.28,49416.0,68.8646,69.0221,68.7813,68.8091,49416.0
2021-10-04 10:20:00,74.29,74.34,74.1,74.1,35586.0,68.8183,68.8646,68.6423,68.6423,35586.0
2021-10-04 10:25:00,74.09,74.1,73.79,73.89,38132.0,68.6331,68.6423,68.3551,68.4478,38132.0
2021-10-04 10:30:00,73.86,73.88,73.52,73.52,45362.0,68.42,68.4385,68.105,68.105,45362.0
2021-10-04 10:35:00,73.5,73.52,73.22,73.35,49930.0,68.0865,68.105,67.8271,67.9476,49930.0
2021-10-04 10:40:00,73.33,73.54,73.31,73.48,38938.0,67.929,68.1236,67.9105,68.068,38938.0
2021-10-04 10:45:00,73.44,73.55,73.39,73.39,70276.0,68.0309,68.1328,67.9846,67.9846,70276.0
2021-10-04 10:50:00,73.41,73.45,73.04,73.09,36720.0,68.0031,68.0402,67.6604,67.7067,36720.0
2021-10-04 10:55:00,73.08,73.51,73.08,73.46,22896.0,67.6974,68.0958,67.6974,68.0495,22896.0
2021-10-04 11:00:00,73.42,73.55,73.32,73.5,19532.0,68.0124,68.1328,67.9198,68.0865,19532.0
2021-10-04 11:05:00,73.47,73.6,73.4,73.5,24408.0,68.0587,68.1791,67.9939,68.0865,24408.0
2021-10-04 11:10:00,73.46,73.56,73.45,73.51,25484.0,68.0495,68.1421,68.0402,68.0958,25484.0
2021-10-04 11:15:00,73.48,73.51,73.36,73.38,20462.0,68.068,68.0958,67.9568,67.9753,20462.0
2021-10-04 11:20:00,73.38,73.42,73.13,73.14,21016.0,67.9753,68.0124,67.7438,67.753,21016.0
2021-10-04 11:25:00,73.16,73.28,73.05,73.24,17786.0,67.7716,67.8827,67.6697,67.8457,17786.0
2021-10-04 11:30:00,73.24,73.27,73.11,73.11,19750.0,67.8457,67.8734,67.7252,67.7252,19750.0
2021-10-04 11:35:00,73.13,73.16,72.96,73.03,14360.0,67.7438,67.7716,67.5863,67.6511,14360.0
2021-10-04 11:40:00,73.03,73.06,72.88,72.98,29316.0,67.6511,67.6789,67.5122,67.6048,29316.0
2021-10-04 11:45:00,72.96,73.14,72.94,73.0,17346.0,67.5863,67.753,67.5678,67.6233,17346.0
2021-10-04 11:50:00,72.99,73.28,72.91,73.28,33682.0,67.6141,67.8827,67.54,67.8827,33682.0
2021-10-04 11:55:00,73.21,73.38,73.15,73.31,27038.0,67.8179,67.9753,67.7623,67.9105,27038.0
2021-10-04 12:00:00,73.29,73.29,73.14,73.14,12900.0,67.892,67.892,67.753,67.753,12900.0
2021-10-04 12:05:00,73.13,73.4,73.13,73.37,12698.0,67.7438,67.9939,67.7438,67.9661,12698.0
2021-10-04 12:10:00,73.35,73.55,73.35,73.49,20734.0,67.9476,68.1328,67.9476,68.0772,20734.0
2021-10-04 12:15:00,73.51,73.61,73.47,73.57,20166.0,68.0958,68.1884,68.0587,68.1514,20166.0
2021-10-04 12:20:00,73.55,73.56,73.45,73.45,15870.0,68.1328,68.1421,68.0402,68.0402,15870.0
2021-10-04 12:25:00,73.45,73.48,73.33,73.45,10996.0,68.0402,68.068,67.929,68.0402,10996.0
2021-10-04 12:30:00,73.44,73.46,73.31,73.45,11644.0,68.0309,68.0495,67.9105,68.0402,11644.0
2021-10-04 12:35:00,73.44,73.48,73.29,73.31,11428.0,68.0309,68.068,67.892,67.9105,11428.0
2021-10-04 12:40:00,73.32,73.33,73.19,73.24,10096.0,67.9198,67.929,67.7993,67.8457,10096.0
2021-10-04 12:45:00,73.21,73.27,73.14,73.25,11728.0,67.8179,67.8734,67.753,67.8549,11728.0
2021-10-04 12:50:00,73.28,73.28,73.11,73.16,39718.0,67.8827,67.8827,67.7252,67.7716,39718.0
2021-10-04 12:55:00,73.16,73.31,73.16,73.2,15216.0,67.7716,67.9105,67.7716,67.8086,15216.0
2021-10-04 13:00:00,73.17,73.21,72.95,72.95,26780.0,67.7808,67.8179,67.577,67.577,26780.0
2021-10-04 13:05:00,72.96,73.27,72.95,73.27,24548.0,67.5863,67.8734,67.577,67.8734,24548.0
2021-10-04 13:10:00,73.25,73.48,73.24,73.46,25932.0,67.8549,68.068,67.8457,68.0495,25932.0
2021-10-04 13:15:00,73.46,73.46,73.32,73.32,15558.0,68.0495,68.0495,67.9198,67.9198,15558.0
2021-10-04 13:20:00,73.3,73.4,73.23,73.33,93916.0,67.9012,67.9939,67.8364,67.929,93916.0
2021-10-04 13:25:00,73.29,73.32,73.1,73.1,12208.0,67.892,67.9198,67.716,67.716,12208.0
2021-10-04 13:30:00,73.12,73.25,73.11,73.19,12056.0,67.7345,67.8549,67.7252,67.7993,12056.0
2021-10-04 13:35:00,73.19,73.35,73.14,73.35,14204.0,67.7993,67.9476,67.753,67.9476,14204.0
2021-10-04 13:40:00,73.33,73.39,73.28,73.35,15556.0,67.929,67.9846,67.8827,67.9476,15556.0
2021-10-04 13:45:00,73.34,73.46,73.34,73.44,10044.0,67.9383,68.0495,67.9383,68.0309,10044.0
2021-10-04 13:50:00,73.42,73.45,73.35,73.42,12924.0,68.0124,68.0402,67.9476,68.0124,12924.0
2021-10-04 13:55:00,73.39,73.39,73.29,73.31,13054.0,67.9846,67.9846,67.892,67.9105,13054.0
2021-10-04 14:00:00,73.31,73.44,73.26,73.39,14420.0,67.9105,68.0309,67.8642,67.9846,14420.0
2021-10-04 14:05:00,73.39,73.52,73.33,73.45,56908.0,67.9846,68.105,67.929,68.0402,56908.0
2021-10-04 14:10:00,73.46,73.48,73.22,73.24,18750.0,68.0495,68.068,67.8271,67.8457,18750.0
2021-10-04 14:15:00,73.28,73.29,73.13,73.29,11572.0,67.8827,67.892,67.7438,67.892,11572.0
2021-10-04 14:20:00,73.31,73.48,73.29,73.41,10920.0,67.9105,68.068,67.892,68.0031,10920.0
2021-10-04 14:25:00,73.35,73.35,73.24,73.27,10850.0,67.9476,67.9476,67.8457,67.8734,10850.0
2021-10-04 14:30:00,73.26,73.31,73.2,73.29,16078.0,67.8642,67.9105,67.8086,67.892,16078.0
2021-10-04 14:35:00,73.26,73.38,73.2,73.32,13518.0,67.8642,67.9753,67.8086,67.9198,13518.0
2021-10-04 14:40:00,73.31,73.37,73.26,73.35,17788.0,67.9105,67.9661,67.8642,67.9476,17788.0
2021-10-04 14:45:00,73.34,73.43,73.31,73.43,22644.0,67.9383,68.0217,67.9105,68.0217,22644.0
2021-10-04 14:50:00,73.45,73.47,73.38,73.41,18454.0,68.0402,68.0587,67.9753,68.0031,18454.0
2021-10-04 14:55:00,73.42,73.47,73.36,73.44,19532.0,68.0124,68.0587,67.9568,68.0309,19532.0
2021-10-04 15:00:00,73.45,73.62,73.41,73.6,29606.0,68.0402,68.1977,68.0031,68.1791,29606.0
2021-10-04 15:05:00,73.58,73.72,73.47,73.56,34492.0,68.1606,68.2903,68.0587,68.1421,34492.0
2021-10-04 15:10:00,73.51,73.51,73.33,73.35,19032.0,68.0958,68.0958,67.929,67.9476,19032.0
2021-10-04 15:15:00,73.34,73.39,73.27,73.29,14474.0,67.9383,67.9846,67.8734,67.892,14474.0
2021-10-04 15:20:00,73.28,73.28,73.12,73.17,24562.0,67.8827,67.8827,67.7345,67.7808,24562.0
2021-10-04 15:25:00,73.15,73.23,73.13,73.18,17130.0,67.7623,67.8364,67.7438,67.7901,17130.0
2021-10-04 15:30:00,73.17,73.31,73.11,73.28,70354.0,67.7808,67.9105,67.7252,67.8827,70354.0
2021-10-04 15:35:00,73.23,73.27,73.11,73.13,30958.0,67.8364,67.8734,67.7252,67.7438,30958.0
2021-10-04 15:40:00,73.12,73.42,73.1,73.31,92686.0,67.7345,68.0124,67.716,67.9105,92686.0
2021-10-04 15:45:00,73.33,73.46,73.27,73.42,92048.0,67.929,68.0495,67.8734,68.0124,92048.0
2021-10-04 15:50:00,73.4,73.42,73.01,73.08,125664.0,67.9939,68.0124,67.6326,67.6974,125664.0
2021-10-04 15:55:00,73.06,73.35,73.05,73.32,274634.0,67.6789,67.9476,67.6697,67.9198,274634.0
2021-10-05 09:30:00,74.27,74.27,73.77,73.91,83762.0,68.7998,68.7998,68.3366,68.4663,83762.0
2021-10-05 09:35:00,74.29,74.31,73.77,73.97,15608.0,68.8183,68.8369,68.3366,68.5219,15608.0
2021-10-05 09:40:00,73.89,74.01,73.73,73.75,6008.0,68.4478,68.5589,68.2996,68.3181,6008.0
2021-10-05 09:45:00,73.83,73.91,73.67,73.91,15802.0,68.3922,68.4663,68.244,68.4663,15802.0
2021-10-05 09:50:00,73.96,73.99,73.79,73.89,4834.0,68.5126,68.5404,68.3551,68.4478,4834.0
2021-10-05 09:55:00,73.97,73.97,73.57,73.58,6560.0,68.5219,68.5219,68.1514,68.1606,6560.0
2021-10-05 10:00:00,73.64,73.81,73.61,73.71,15378.0,68.2162,68.3737,68.1884,68.281,15378.0
2021-10-05 10:05:00,73.73,74.02,73.66,74.02,16382.0,68.2996,68.5682,68.2347,68.5682,16382.0
2021-10-05 10:10:00,74.01,74.14,73.95,74.07,18424.0,68.5589,68.6794,68.5034,68.6145,18424.0
2021-10-05 10:15:00,74.08,74.11,73.96,73.96,27800.0,68.6238,68.6516,68.5126,68.5126,27800.0
2021-10-05 10:20:00,73.97,74.1,73.96,74.02,22742.0,68.5219,68.6423,68.5126,68.5682,22742.0
2021-10-05 10:25:00,74.0,74.07,73.92,73.99,21382.0,68.5497,68.6145,68.4756,68.5404,21382.0
2021-10-05 10:30:00,74.01,74.07,73.93,73.99,26264.0,68.5589,68.6145,68.4848,68.5404,26264.0
2021-10-05 10:35:00,73.99,74.08,73.86,73.88,21854.0,68.5404,68.6238,68.42,68.4385,21854.0
2021-10-05 10:40:00,73.92,74.22,73.92,74.17,30466.0,68.4756,68.7535,68.4756,68.7072,30466.0
2021-10-05 10:45:00,74.17,74.24,74.16,74.24,25836.0,68.7072,68.772,68.6979,68.772,25836.0
2021-10-05 10:50:00,74.25,74.33,74.17,74.31,39568.0,68.7813,68.8554,68.7072,68.8369,39568.0
2021-10-05 10:55:00,74.37,74.41,74.3,74.41,14420.0,68.8924,68.9295,68.8276,68.9295,14420.0
2021-10-05 11:00:00,74.4,74.42,74.33,74.33,25038.0,68.9202,68.9387,68.8554,68.8554,25038.0
2021-10-05 11:05:00,74.33,74.51,74.33,74.42,61368.0,68.8554,69.0221,68.8554,68.9387,61368.0
2021-10-05 11:10:00,74.39,74.54,74.37,74.49,20744.0,68.911,69.0499,68.8924,69.0036,20744.0
2021-10-05 11:15:00,74.48,74.5,74.38,74.38,18532.0,68.9943,69.0129,68.9017,68.9017,18532.0
2021-10-05 11:20:00,74.39,74.48,74.35,74.48,13250.0,68.911,68.9943,68.8739,68.9943,13250.0
2021-10-05 11:25:00,74.5,74.5,74.28,74.31,23940.0,69.0129,69.0129,68.8091,68.8369,23940.0
2021-10-05 11:30:00,74.31,74.44,74.3,74.44,12290.0,68.8369,68.9573,68.8276,68.9573,12290.0
2021-10-05 11:35:00,74.48,74.51,74.35,74.37,17788.0,68.9943,69.0221,68.8739,68.8924,17788.0
2021-10-05 11:40:00,74.35,74.35,74.23,74.24,9394.0,68.8739,68.8739,68.7627,68.772,9394.0
2021-10-05 11:45:00,74.23,74.23,74.17,74.21,6902.0,68.7627,68.7627,68.7072,68.7442,6902.0
2021-10-05 11:50:00,74.22,74.37,74.22,74.36,7452.0,68.7535,68.8924,68.7535,68.8832,7452.0
2021-10-05 11:55:00,74.38,74.48,74.3,74.47,9608.0,68.9017,68.9943,68.8276,68.9851,9608.0
2021-10-05 12:00:00,74.46,74.49,74.42,74.46,16596.0,68.9758,69.0036,68.9387,68.9758,16596.0
2021-10-05 12:05:00,74.47,74.66,74.46,74.63,42072.0,68.9851,69.1611,68.9758,69.1333,42072.0
2021-10-05 12:10:00,74.63,74.79,74.63,74.68,45468.0,69.1333,69.2815,69.1333,69.1796,45468.0
2021-10-05 12:15:00,74.67,74.67,74.49,74.49,12894.0,69.1703,69.1703,69.0036,69.0036,12894.0
2021-10-05 12:20:00,74.51,74.52,74.36,74.36,25508.0,69.0221,69.0314,68.8832,68.8832,25508.0
2021-10-05 12:25:00,74.36,74.51,74.36,74.39,13042.0,68.8832,69.0221,68.8832,68.911,13042.0
2021-10-05 12:30:00,74.39,74.5,74.39,74.46,10656.0,68.911,69.0129,68.911,68.9758,10656.0
2021-10-05 12:35:00,74.46,74.52,74.44,74.46,13552.0,68.9758,69.0314,68.9573,68.9758,13552.0
2021-10-05 12:40:00,74.45,74.46,74.32,74.38,54916.0,68.9665,68.9758,68.8461,68.9017,54916.0
2021-10-05 12:45:00,74.39,74.5,74.39,74.5,14038.0,68.911,69.0129,68.911,69.0129,14038.0
2021-10-05 12:50:00,74.47,74.54,74.47,74.51,16634.0,68.9851,69.0499,68.9851,69.0221,16634.0
2021-10-05 12:55:00,74.53,74.56,74.5,74.53,8892.0,69.0406,69.0684,69.0129,69.0406,8892.0
2021-10-05 13:00:00,74.53,74.56,74.44,74.51,144908.0,69.0406,69.0684,68.9573,69.0221,144908.0
2021-10-05 13:05:00,74.51,74.59,74.46,74.57,34534.0,69.0221,69.0962,68.9758,69.0777,34534.0
2021-10-05 13:10:00,74.56,74.72,74.55,74.68,25034.0,69.0684,69.2167,69.0592,69.1796,25034.0
2021-10-05 13:15:00,74.7,74.71,74.61,74.62,11708.0,69.1981,69.2074,69.1148,69.124,11708.0
2021-10-05 13:20:00,74.61,74.64,74.55,74.58,14592.0,69.1148,69.1425,69.0592,69.087,14592.0
2021-10-05 13:25:00,74.58,74.61,74.57,74.58,22796.0,69.087,69.1148,69.0777,69.087,22796.0
2021-10-05 13:30:00,74.6,74.64,74.42,74.44,30090.0,69.1055,69.1425,68.9387,68.9573,30090.0
2021-10-05 13:35:00,74.44,74.46,74.37,74.45,20150.0,68.9573,68.9758,68.8924,68.9665,20150.0
2021-10-05 13:40:00,74.47,74.61,74.47,74.61,12940.0,68.9851,69.1148,68.9851,69.1148,12940.0
2021-10-05 13:45:00,74.61,74.61,74.5,74.55,26374.0,69.1148,69.1148,69.0129,69.0592,26374.0
2021-10-05 13:50:00,74.56,74.58,74.46,74.46,12612.0,69.0684,69.087,68.9758,68.9758,12612.0
2021-10-05 13:55:00,74.46,74.51,74.42,74.51,12816.0,68.9758,69.0221,68.9387,69.0221,12816.0
2021-10-05 14:00:00,74.5,74.61,74.5,74.53,14298.0,69.0129,69.1148,69.0129,69.0406,14298.0
2021-10-05 14:05:00,74.54,74.54,74.42,74.44,15694.0,69.0499,69.0499,68.9387,68.9573,15694.0
2021-10-05 14:10:00,74.42,74.45,74.28,74.28,41104.0,68.9387,68.9665,68.8091,68.8091,41104.0
2021-10-05 14:15:00,74.29,74.35,74.29,74.32,16850.0,68.8183,68.8739,68.8183,68.8461,16850.0
2021-10-05 14:20:00,74.32,74.32,74.2,74.23,40678.0,68.8461,68.8461,68.735,68.7627,40678.0
2021-10-05 14:25:00,74.23,74.3,74.22,74.27,14888.0,68.7627,68.8276,68.7535,68.7998,14888.0
2021-10-05 14:30:00,74.27,74.38,74.24,74.33,15104.0,68.7998,68.9017,68.772,68.8554,15104.0
2021-10-05 14:35:00,74.33,74.35,74.28,74.35,20650.0,68.8554,68.8739,68.8091,68.8739,20650.0
2021-10-05 14:40:00,74.36,74.42,74.31,74.37,15186.0,68.8832,68.9387,68.8369,68.8924,15186.0
2021-10-05 14:45:00,74.36,74.42,74.35,74.39,18786.0,68.8832,68.9387,68.8739,68.911,18786.0
2021-10-05 14:50:00,74.39,74.41,74.36,74.36,12058.0,68.911,68.9295,68.8832,68.8832,12058.0
2021-10-05 14:55:00,74.36,74.38,74.28,74.3,23334.0,68.8832,68.9017,68.8091,68.8276,23334.0
2021-10-05 15:00:00,74.28,74.35,74.28,74.32,10682.0,68.8091,68.8739,68.8091,68.8461,10682.0
2021-10-05 15:05:00,74.33,74.36,74.29,74.36,18976.0,68.8554,68.8832,68.8183,68.8832,18976.0
2021-10-05 15:10:00,74.39,74.43,74.33,74.43,11868.0,68.911,68.948,68.8554,68.948,11868.0
2021-10-05 15:15:00,74.41,74.45,74.32,74.38,21382.0,68.9295,68.9665,68.8461,68.9017,21382.0
2021-10-05 15:20:00,74.38,74.41,74.15,74.16,25244.0,68.9017,68.9295,68.6886,68.6979,25244.0
2021-10-05 15:25:00,74.14,74.16,74.07,74.13,35406.0,68.6794,68.6979,68.6145,68.6701,35406.0
2021-10-05 15:30:00,74.12,74.15,74.06,74.11,42520.0,68.6608,68.6886,68.6053,68.6516,42520.0
2021-10-05 15:35:00,74.1,74.14,74.06,74.1,40664.0,68.6423,68.6794,68.6053,68.6423,40664.0
2021-10-05 15:40:00,74.08,74.23,74.08,74.15,44756.0,68.6238,68.7627,68.6238,68.6886,44756.0
2021-10-05 15:45:00,74.14,74.23,74.13,74.16,60258.0,68.6794,68.7627,68.6701,68.6979,60258.0
2021-10-05 15:50:00,74.17,74.22,74.0,74.09,128562.0,68.7072,68.7535,68.5497,68.6331,128562.0
2021-10-05 15:55:00,74.1,74.1,73.99,74.01,210300.0,68.6423,68.6423,68.5404,68.5589,210300.0
2021-10-06 09:30:00,73.02,73.6,72.86,73.6,35510.0,67.6419,68.1791,67.4936,68.1791,35510.0
2021-10-06 09:35:00,73.63,73.94,73.63,73.7,13412.0,68.2069,68.4941,68.2069,68.2718,13412.0
2021-10-06 09:40:00,73.8,73.82,73.67,73.81,9256.0,68.3644,68.3829,68.244,68.3737,9256.0
2021-10-06 09:45:00,73.72,73.8,73.46,73.46,4778.0,68.2903,68.3644,68.0495,68.0495,4778.0
2021-10-06 09:50:00,73.4,73.53,73.35,73.46,14784.0,67.9939,68.1143,67.9476,68.0495,14784.0
2021-10-06 09:55:00,73.39,73.42,73.14,73.26,16244.0,67.9846,68.0124,67.753,67.8642,16244.0
2021-10-06 10:00:00,73.29,73.29,72.83,72.96,8816.0,67.892,67.892,67.4659,67.5863,8816.0
2021-10-06 10:05:00,73.02,73.21,72.91,73.12,12380.0,67.6419,67.8179,67.54,67.7345,12380.0
2021-10-06 10:10:00,73.15,73.51,72.99,73.45,22094.0,67.7623,68.0958,67.6141,68.0402,22094.0
2021-10-06 10:15:00,73.35,73.42,73.26,73.33,7602.0,67.9476,68.0124,67.8642,67.929,7602.0
2021-10-06 10:20:00,73.44,73.87,73.42,73.87,9448.0,68.0309,68.4293,68.0124,68.4293,9448.0
2021-10-06 10:25:00,73.92,73.95,73.79,73.91,53462.0,68.4756,68.5034,68.3551,68.4663,53462.0
2021-10-06 10:30:00,73.91,74.06,73.8,73.82,42186.0,68.4663,68.6053,68.3644,68.3829,42186.0
2021-10-06 10:35:00,73.85,73.87,73.61,73.76,13620.0,68.4107,68.4293,68.1884,68.3274,13620.0
2021-10-06 10:40:00,73.75,73.78,73.66,73.7,43410.0,68.3181,68.3459,68.2347,68.2718,43410.0
2021-10-06 10:45:00,73.71,73.92,73.54,73.92,16038.0,68.281,68.4756,68.1236,68.4756,16038.0
2021-10-06 10:50:00,73.95,73.95,73.71,73.87,9112.0,68.5034,68.5034,68.281,68.4293,9112.0
2021-10-06 10:55:00,73.82,73.82,73.64,73.73,12960.0,68.3829,68.3829,68.2162,68.2996,12960.0
2021-10-06 11:00:00,73.77,73.91,73.71,73.84,11194.0,68.3366,68.4663,68.281,68.4015,11194.0
2021-10-06 11:05:00,73.82,73.82,73.64,73.67,4000.0,68.3829,68.3829,68.2162,68.244,4000.0
2021-10-06 11:10:00,73.71,73.71,73.5,73.59,12088.0,68.281,68.281,68.0865,68.1699,12088.0
2021-10-06 11:15:00,73.59,73.6,73.45,73.51,12240.0,68.1699,68.1791,68.0402,68.0958,12240.0
2021-10-06 11:20:00,73.44,73.48,73.28,73.31,13848.0,68.0309,68.068,67.8827,67.9105,13848.0
2021-10-06 11:25:00,73.32,73.33,73.22,73.26,10342.0,67.9198,67.929,67.8271,67.8642,10342.0
2021-10-06 11:30:00,73.22,73.48,73.2,73.3,11054.0,67.8271,68.068,67.8086,67.9012,11054.0
2021-10-06 11:35:00,73.33,73.42,73.21,73.42,14178.0,67.929,68.0124,67.8179,68.0124,14178.0
2021-10-06 11:40:00,73.45,73.47,73.37,73.42,17346.0,68.0402,68.0587,67.9661,68.0124,17346.0
2021-10-06 11:45:00,73.51,73.51,73.44,73.51,4806.0,68.0958,68.0958,68.0309,68.0958,4806.0
2021-10-06 11:50:00,73.57,73.79,73.57,73.76,10014.0,68.1514,68.3551,68.1514,68.3274,10014.0
2021-10-06 11:55:00,73.75,73.89,73.72,73.88,5502.0,68.3181,68.4478,68.2903,68.4385,5502.0
2021-10-06 12:00:00,73.89,74.04,73.75,73.78,12024.0,68.4478,68.5867,68.3181,68.3459,12024.0
2021-10-06 12:05:00,73.75,73.75,73.51,73.52,8216.0,68.3181,68.3181,68.0958,68.105,8216.0
2021-10-06 12:10:00,73.52,73.6,73.52,73.54,8192.0,68.105,68.1791,68.105,68.1236,8192.0
2021-10-06 12:15:00,73.54,73.71,73.5,73.69,7608.0,68.1236,68.281,68.0865,68.2625,7608.0
2021-10-06 12:20:00,73.67,73.67,73.48,73.58,9158.0,68.244,68.244,68.068,68.1606,9158.0
2021-10-06 12:25:00,73.58,73.64,73.37,73.39,23754.0,68.1606,68.2162,67.9661,67.9846,23754.0
2021-10-06 12:30:00,73.38,73.41,73.33,73.39,5534.0,67.9753,68.0031,67.929,67.9846,5534.0
2021-10-06 12:35:00,73.41,73.44,73.33,73.4,14554.0,68.0031,68.0309,67.929,67.9939,14554.0
2021-10-06 12:40:00,73.48,73.61,73.48,73.53,5004.0,68.068,68.1884,68.068,68.1143,5004.0
2021-10-06 12:45:00,73.53,73.55,73.33,73.33,9116.0,68.1143,68.1328,67.929,67.929,9116.0
2021-10-06 12:50:00,73.38,73.45,73.35,73.41,3290.0,67.9753,68.0402,67.9476,68.0031,3290.0
2021-10-06 12:55:00,73.41,73.56,73.41,73.44,4204.0,68.0031,68.1421,68.0031,68.0309,4204.0
2021-10-06 13:00:00,73.47,73.5,73.37,73.41,4680.0,68.0587,68.0865,67.9661,68.0031,4680.0
2021-10-06 13:05:00,73.34,73.37,73.2,73.3,9222.0,67.9383,67.9661,67.8086,67.9012,9222.0
2021-10-06 13:10:00,73.28,73.43,73.22,73.43,5620.0,67.8827,68.0217,67.8271,68.0217,5620.0
2021-10-06 13:15:00,73.42,73.44,73.39,73.39,4636.0,68.0124,68.0309,67.9846,67.9846,4636.0
2021-10-06 13:20:00,73.41,73.46,73.29,73.31,52578.0,68.0031,68.0495,67.892,67.9105,52578.0
2021-10-06 13:25:00,73.36,73.43,73.33,73.43,23448.0,67.9568,68.0217,67.929,68.0217,23448.0
2021-10-06 13:30:00,73.45,73.77,73.42,73.77,50192.0,68.0402,68.3366,68.0124,68.3366,50192.0
2021-10-06 13:35:00,73.75,73.89,73.73,73.89,6100.0,68.3181,68.4478,68.2996,68.4478,6100.0
2021-10-06 13:40:00,73.91,73.91,73.83,73.87,7236.0,68.4663,68.4663,68.3922,68.4293,7236.0
2021-10-06 13:45:00,73.88,73.93,73.87,73.91,8018.0,68.4385,68.4848,68.4293,68.4663,8018.0
2021-10-06 13:50:00,73.86,73.89,73.72,73.74,11684.0,68.42,68.4478,68.2903,68.3088,11684.0
2021-10-06 13:55:00,73.74,73.89,73.74,73.89,8268.0,68.3088,68.4478,68.3088,68.4478,8268.0
2021-10-06 14:00:00,73.97,74.03,73.85,73.99,21280.0,68.5219,68.5775,68.4107,68.5404,21280.0
2021-10-06 14:05:00,74.01,74.04,73.92,74.01,10780.0,68.5589,68.5867,68.4756,68.5589,10780.0
2021-10-06 14:10:00,74.02,74.08,73.98,74.05,15622.0,68.5682,68.6238,68.5312,68.596,15622.0
2021-10-06 14:15:00,74.06,74.08,74.0,74.04,11754.0,68.6053,68.6238,68.5497,68.5867,11754.0
2021-10-06 14:20:00,74.04,74.05,73.89,73.91,9966.0,68.5867,68.596,68.4478,68.4663,9966.0
2021-10-06 14:25:00,73.97,74.02,73.94,74.0,5436.0,68.5219,68.5682,68.4941,68.5497,5436.0
2021-10-06 14:30:00,74.0,74.03,73.96,74.01,15852.0,68.5497,68.5775,68.5126,68.5589,15852.0
2021-10-06 14:35:00,74.05,74.05,73.96,74.0,6660.0,68.596,68.596,68.5126,68.5497,6660.0
2021-10-06 14:40:00,74.01,74.06,73.99,74.04,14442.0,68.5589,68.6053,68.5404,68.5867,14442.0
2021-10-06 14:45:00,74.05,74.05,73.92,73.93,12822.0,68.596,68.596,68.4756,68.4848,12822.0
2021-10-06 14:50:00,73.92,73.94,73.83,73.93,16756.0,68.4756,68.4941,68.3922,68.4848,16756.0
2021-10-06 14:55:00,73.93,73.99,73.71,73.72,14460.0,68.4848,68.5404,68.281,68.2903,14460.0
2021-10-06 15:00:00,73.69,73.82,73.67,73.72,9348.0,68.2625,68.3829,68.244,68.2903,9348.0
2021-10-06 15:05:00,73.72,73.87,73.7,73.7,14262.0,68.2903,68.4293,68.2718,68.2718,14262.0
2021-10-06 15:10:00,73.7,73.81,73.65,73.68,14698.0,68.2718,68.3737,68.2255,68.2533,14698.0
2021-10-06 15:15:00,73.69,73.8,73.67,73.71,8126.0,68.2625,68.3644,68.244,68.281,8126.0
2021-10-06 15:20:00,73.67,73.74,73.63,73.73,10598.0,68.244,68.3088,68.2069,68.2996,10598.0
2021-10-06 15:25:00,73.74,73.78,73.71,73.72,16324.0,68.3088,68.3459,68.281,68.2903,16324.0
2021-10-06 15:30:00,73.67,73.7,73.47,73.49,34204.0,68.244,68.2718,68.0587,68.0772,34204.0
2021-10-06 15:35:00,73.54,73.57,73.44,73.53,13750.0,68.1236,68.1514,68.0309,68.1143,13750.0
2021-10-06 15:40:00,73.56,73.62,73.51,73.59,32230.0,68.1421,68.1977,68.0958,68.1699,32230.0
2021-10-06 15:45:00,73.58,73.71,73.52,73.66,40704.0,68.1606,68.281,68.105,68.2347,40704.0
2021-10-06 15:50:00,73.67,73.88,73.67,73.74,140492.0,68.244,68.4385,68.244,68.3088,140492.0
2021-10-06 15:55:00,73.75,74.07,73.73,73.88,226722.0,68.3181,68.6145,68.2996,68.4385,226722.0
2021-10-07 09:30:00,74.92,75.47,74.7,75.37,59794.0,69.4019,69.9114,69.1981,69.8188,59794.0
2021-10-07 09:35:00,75.41,75.72,75.31,75.31,21640.0,69.8558,70.143,69.7632,69.7632,21640.0
2021-10-07 09:40:00,75.39,75.46,75.3,75.4,59592.0,69.8373,69.9021,69.7539,69.8466,59592.0
2021-10-07 09:45:00,75.41,75.42,75.08,75.21,69576.0,69.8558,69.8651,69.5501,69.6706,69576.0
2021-10-07 09:50:00,75.21,75.31,75.08,75.17,9518.0,69.6706,69.7632,69.5501,69.6335,9518.0
2021-10-07 09:55:00,75.15,75.33,75.09,75.33,17482.0,69.615,69.7817,69.5594,69.7817,17482.0
2021-10-07 10:00:00,75.35,75.47,75.29,75.33,68786.0,69.8003,69.9114,69.7447,69.7817,68786.0
2021-10-07 10:05:00,75.31,75.44,75.27,75.42,63844.0,69.7632,69.8836,69.7261,69.8651,63844.0
2021-10-07 10:10:00,75.45,75.47,75.35,75.47,22334.0,69.8929,69.9114,69.8003,69.9114,22334.0
2021-10-07 10:15:00,75.49,75.61,75.49,75.56,30018.0,69.9299,70.0411,69.9299,69.9948,30018.0
2021-10-07 10:20:00,75.6,75.62,75.45,75.55,33286.0,70.0318,70.0504,69.8929,69.9855,33286.0
2021-10-07 10:25:00,75.57,75.61,75.46,75.51,42570.0,70.004,70.0411,69.9021,69.9485,42570.0
2021-10-07 10:30:00,75.53,75.63,75.49,75.59,56988.0,69.967,70.0596,69.9299,70.0226,56988.0
2021-10-07 10:35:00,75.6,75.61,75.34,75.35,38674.0,70.0318,70.0411,69.791,69.8003,38674.0
2021-10-07 10:40:00,75.36,75.54,75.36,75.52,24502.0,69.8095,69.9763,69.8095,69.9577,24502.0
2021-10-07 10:45:00,75.52,75.53,75.46,75.49,22010.0,69.9577,69.967,69.9021,69.9299,22010.0
2021-10-07 10:50:00,75.49,75.54,75.47,75.47,14966.0,69.9299,69.9763,69.9114,69.9114,14966.0
2021-10-07 10:55:00,75.48,75.52,75.37,75.38,33272.0,69.9207,69.9577,69.8188,69.828,33272.0
2021-10-07 11:00:00,75.39,75.42,75.3,75.38,56322.0,69.8373,69.8651,69.7539,69.828,56322.0
2021-10-07 11:05:00,75.39,75.56,75.39,75.46,20692.0,69.8373,69.9948,69.8373,69.9021,20692.0
2021-10-07 11:10:00,75.47,75.51,75.39,75.46,32352.0,69.9114,69.9485,69.8373,69.9021,32352.0
2021-10-07 11:15:00,75.46,75.48,75.33,75.39,11912.0,69.9021,69.9207,69.7817,69.8373,11912.0
2021-10-07 11:20:00,75.39,75.63,75.39,75.63,30158.0,69.8373,70.0596,69.8373,70.0596,30158.0
2021-10-07 11:25:00,75.61,75.61,75.49,75.52,15538.0,70.0411,70.0411,69.9299,69.9577,15538.0
2021-10-07 11:30:00,75.51,75.58,75.48,75.51,20088.0,69.9485,70.0133,69.9207,69.9485,20088.0
2021-10-07 11:35:00,75.51,75.54,75.44,75.52,20288.0,69.9485,69.9763,69.8836,69.9577,20288.0
2021-10-07 11:40:00,75.51,75.59,75.48,75.58,10598.0,69.9485,70.0226,69.9207,70.0133,10598.0
2021-10-07 11:45:00,75.58,75.58,75.52,75.55,22422.0,70.0133,70.0133,69.9577,69.9855,22422.0
2021-10-07 11:50:00,75.55,75.57,75.51,75.53,16582.0,69.9855,70.004,69.9485,69.967,16582.0
2021-10-07 11:55:00,75.54,75.63,75.53,75.59,22642.0,69.9763,70.0596,69.967,70.0226,22642.0
2021-10-07 12:00:00,75.6,75.61,75.5,75.5,16046.0,70.0318,70.0411,69.9392,69.9392,16046.0
2021-10-07 12:05:00,75.51,75.51,75.41,75.47,15596.0,69.9485,69.9485,69.8558,69.9114,15596.0
2021-10-07 12:10:00,75.46,75.46,75.35,75.36,22260.0,69.9021,69.9021,69.8003,69.8095,22260.0
2021-10-07 12:15:00,75.36,75.36,75.29,75.33,7810.0,69.8095,69.8095,69.7447,69.7817,7810.0
2021-10-07 12:20:00,75.35,75.39,75.33,75.38,7232.0,69.8003,69.8373,69.7817,69.828,7232.0
2021-10-07 12:25:00,75.38,75.39,75.31,75.32,5980.0,69.828,69.8373,69.7632,69.7725,5980.0
2021-10-07 12:30:00,75.32,75.39,75.3,75.31,7844.0,69.7725,69.8373,69.7539,69.7632,7844.0
2021-10-07 12:35:00,75.32,75.38,75.3,75.38,4276.0,69.7725,69.828,69.7539,69.828,4276.0
2021-10-07 12:40:00,75.38,75.39,75.27,75.3,9774.0,69.828,69.8373,69.7261,69.7539,9774.0
2021-10-07 12:45:00,75.3,75.35,75.24,75.35,8672.0,69.7539,69.8003,69.6984,69.8003,8672.0
2021-10-07 12:50:00,75.35,75.45,75.31,75.45,9560.0,69.8003,69.8929,69.7632,69.8929,9560.0
2021-10-07 12:55:00,75.46,75.54,75.46,75.54,6872.0,69.9021,69.9763,69.9021,69.9763,6872.0
2021-10-07 13:00:00,75.55,75.58,75.52,75.53,19922.0,69.9855,70.0133,69.9577,69.967,19922.0
2021-10-07 13:05:00,75.54,75.55,75.48,75.48,8172.0,69.9763,69.9855,69.9207,69.9207,8172.0
2021-10-07 13:10:00,75.52,75.58,75.52,75.55,9788.0,69.9577,70.0133,69.9577,69.9855,9788.0
2021-10-07 13:15:00,75.58,75.61,75.56,75.6,6296.0,70.0133,70.0411,69.9948,70.0318,6296.0
2021-10-07 13:20:00,75.63,75.63,75.56,75.6,6606.0,70.0596,70.0596,69.9948,70.0318,6606.0
2021-10-07 13:25:00,75.59,75.63,75.56,75.63,11682.0,70.0226,70.0596,69.9948,70.0596,11682.0
2021-10-07 13:30:00,75.61,75.61,75.51,75.52,6022.0,70.0411,70.0411,69.9485,69.9577,6022.0
2021-10-07 13:35:00,75.54,75.58,75.48,75.48,6272.0,69.9763,70.0133,69.9207,69.9207,6272.0
2021-10-07 13:40:00,75.47,75.56,75.47,75.53,7298.0,69.9114,69.9948,69.9114,69.967,7298.0
2021-10-07 13:45:00,75.53,75.54,75.47,75.49,5000.0,69.967,69.9763,69.9114,69.9299,5000.0
2021-10-07 13:50:00,75.47,75.49,75.42,75.48,3660.0,69.9114,69.9299,69.8651,69.9207,3660.0
2021-10-07 13:55:00,75.48,75.48,75.42,75.45,8048.0,69.9207,69.9207,69.8651,69.8929,8048.0
2021-10-07 14:00:00,75.45,75.47,75.24,75.31,13062.0,69.8929,69.9114,69.6984,69.7632,13062.0
2021-10-07 14:05:00,75.29,75.29,75.24,75.29,4328.0,69.7447,69.7447,69.6984,69.7447,4328.0
2021-10-07 14:10:00,75.28,75.33,75.26,75.33,4942.0,69.7354,69.7817,69.7169,69.7817,4942.0
2021-10-07 14:15:00,75.33,75.39,75.31,75.31,7824.0,69.7817,69.8373,69.7632,69.7632,7824.0
2021-10-07 14:20:00,75.31,75.34,75.29,75.3,16538.0,69.7632,69.791,69.7447,69.7539,16538.0
2021-10-07 14:25:00,75.31,75.31,75.24,75.27,8614.0,69.7632,69.7632,69.6984,69.7261,8614.0
2021-10-07 14:30:00,75.31,75.33,75.23,75.23,5214.0,69.7632,69.7817,69.6891,69.6891,5214.0
2021-10-07 14:35:00,75.21,75.23,75.17,75.2,12020.0,69.6706,69.6891,69.6335,69.6613,12020.0
2021-10-07 14:40:00,75.2,75.2,75.11,75.14,3798.0,69.6613,69.6613,69.5779,69.6057,3798.0
2021-10-07 14:45:00,75.12,75.19,75.11,75.17,7074.0,69.5872,69.652,69.5779,69.6335,7074.0
2021-10-07 14:50:00,75.16,75.19,75.04,75.06,8676.0,69.6242,69.652,69.5131,69.5316,8676.0
2021-10-07 14:55:00,75.08,75.11,75.04,75.05,9100.0,69.5501,69.5779,69.5131,69.5223,9100.0
2021-10-07 15:00:00,75.02,75.07,74.97,75.05,11818.0,69.4946,69.5409,69.4482,69.5223,11818.0
2021-10-07 15:05:00,75.08,75.13,75.07,75.11,6640.0,69.5501,69.5965,69.5409,69.5779,6640.0
2021-10-07 15:10:00,75.13,75.13,75.05,75.1,11644.0,69.5965,69.5965,69.5223,69.5687,11644.0
2021-10-07 15:15:00,75.08,75.13,75.08,75.09,12414.0,69.5501,69.5965,69.5501,69.5594,12414.0
2021-10-07 15:20:00,75.09,75.16,75.06,75.08,12014.0,69.5594,69.6242,69.5316,69.5501,12014.0
2021-10-07 15:25:00,75.06,75.07,74.97,74.99,17466.0,69.5316,69.5409,69.4482,69.4668,17466.0
2021-10-07 15:30:00,74.97,74.99,74.89,74.93,16030.0,69.4482,69.4668,69.3741,69.4112,16030.0
2021-10-07 15:35:00,74.94,74.99,74.89,74.89,17628.0,69.4204,69.4668,69.3741,69.3741,17628.0
2021-10-07 15:40:00,74.92,74.98,74.73,74.74,48770.0,69.4019,69.4575,69.2259,69.2352,48770.0
2021-10-07 15:45:00,74.74,74.76,74.71,74.76,29664.0,69.2352,69.2537,69.2074,69.2537,29664.0
2021-10-07 15:50:00,74.76,74.78,74.58,74.69,96028.0,69.2537,69.2722,69.087,69.1889,96028.0
2021-10-07 15:55:00,74.67,74.67,74.51,74.61,148132.0,69.1703,69.1703,69.0221,69.1148,148132.0
2021-10-08 09:30:00,74.91,74.96,74.24,74.24,37966.0,69.3927,69.439,68.772,68.772,37966.0
2021-10-08 09:35:00,74.19,74.32,73.69,73.79,30016.0,68.7257,68.8461,68.2625,68.3551,30016.0
2021-10-08 09:40:00,73.84,73.98,73.75,73.83,23906.0,68.4015,68.5312,68.3181,68.3922,23906.0
2021-10-08 09:45:00,73.66,73.75,73.39,73.63,13354.0,68.2347,68.3181,67.9846,68.2069,13354.0
2021-10-08 09:50:00,73.75,73.75,73.43,73.53,20984.0,68.3181,68.3181,68.0217,68.1143,20984.0
2021-10-08 09:55:00,73.6,73.66,73.17,73.19,60166.0,68.1791,68.2347,67.7808,67.7993,60166.0
2021-10-08 10:00:00,73.2,73.48,73.19,73.48,124166.0,67.8086,68.068,67.7993,68.068,124166.0
2021-10-08 10:05:00,73.5,73.67,73.37,73.64,64388.0,68.0865,68.244,67.9661,68.2162,64388.0
2021-10-08 10:10:00,73.63,73.89,73.55,73.86,45770.0,68.2069,68.4478,68.1328,68.42,45770.0
2021-10-08 10:15:00,73.85,74.03,73.78,73.78,45022.0,68.4107,68.5775,68.3459,68.3459,45022.0
2021-10-08 10:20:00,73.75,73.88,73.7,73.86,25572.0,68.3181,68.4385,68.2718,68.42,25572.0
2021-10-08 10:25:00,73.84,73.86,73.76,73.83,15904.0,68.4015,68.42,68.3274,68.3922,15904.0
2021-10-08 10:30:00,73.87,73.92,73.79,73.79,15058.0,68.4293,68.4756,68.3551,68.3551,15058.0
2021-10-08 10:35:00,73.77,73.8,73.46,73.47,43174.0,68.3366,68.3644,68.0495,68.0587,43174.0
2021-10-08 10:40:00,73.45,73.45,73.05,73.17,30070.0,68.0402,68.0402,67.6697,67.7808,30070.0
2021-10-08 10:45:00,73.17,73.48,73.17,73.48,8324.0,67.7808,68.068,67.7808,68.068,8324.0
2021-10-08 10:50:00,73.5,73.73,73.49,73.7,42606.0,68.0865,68.2996,68.0772,68.2718,42606.0
2021-10-08 10:55:00,73.69,73.69,73.46,73.46,24414.0,68.2625,68.2625,68.0495,68.0495,24414.0
2021-10-08 11:00:00,73.5,73.53,73.44,73.44,24252.0,68.0865,68.1143,68.0309,68.0309,24252.0
2021-10-08 11:05:00,73.42,73.55,73.4,73.55,18080.0,68.0124,68.1328,67.9939,68.1328,18080.0
2021-10-08 11:10:00,73.53,73.59,73.46,73.53,23544.0,68.1143,68.1699,68.0495,68.1143,23544.0
2021-10-08 11:15:00,73.47,73.47,73.39,73.46,7170.0,68.0587,68.0587,67.9846,68.0495,7170.0
2021-10-08 11:20:00,73.46,73.46,73.33,73.34,5342.0,68.0495,68.0495,67.929,67.9383,5342.0
2021-10-08 11:25:00,73.33,73.51,73.3,73.36,18568.0,67.929,68.0958,67.9012,67.9568,18568.0
2021-10-08 11:30:00,73.36,73.43,73.35,73.38,16860.0,67.9568,68.0217,67.9476,67.9753,16860.0
2021-10-08 11:35:00,73.33,73.33,73.28,73.3,2308.0,67.929,67.929,67.8827,67.9012,2308.0
2021-10-08 11:40:00,73.31,73.33,73.13,73.16,19910.0,67.9105,67.929,67.7438,67.7716,19910.0
2021-10-08 11:45:00,73.17,73.2,73.07,73.08,16610.0,67.7808,67.8086,67.6882,67.6974,16610.0
2021-10-08 11:50:00,73.07,73.1,72.96,73.03,19138.0,67.6882,67.716,67.5863,67.6511,19138.0
2021-10-08 11:55:00,73.05,73.11,72.97,73.07,11922.0,67.6697,67.7252,67.5955,67.6882,11922.0
2021-10-08 12:00:00,73.06,73.09,72.96,73.09,10700.0,67.6789,67.7067,67.5863,67.7067,10700.0
2021-10-08 12:05:00,73.11,73.14,73.08,73.11,14904.0,67.7252,67.753,67.6974,67.7252,14904.0
2021-10-08 12:10:00,73.06,73.06,72.98,73.05,9236.0,67.6789,67.6789,67.6048,67.6697,9236.0
2021-10-08 12:15:00,73.03,73.1,72.99,73.04,34604.0,67.6511,67.716,67.6141,67.6604,34604.0
2021-10-08 12:20:00,73.06,73.1,73.02,73.09,7510.0,67.6789,67.716,67.6419,67.7067,7510.0
2021-10-08 12:25:00,73.08,73.14,73.07,73.07,15604.0,67.6974,67.753,67.6882,67.6882,15604.0
2021-10-08 12:30:00,73.08,73.14,73.06,73.14,7196.0,67.6974,67.753,67.6789,67.753,7196.0
2021-10-08 12:35:00,73.15,73.21,73.13,73.16,15066.0,67.7623,67.8179,67.7438,67.7716,15066.0
2021-10-08 12:40:00,73.17,73.24,73.14,73.18,20612.0,67.7808,67.8457,67.753,67.7901,20612.0
2021-10-08 12:45:00,73.14,73.2,73.05,73.05,33604.0,67.753,67.8086,67.6697,67.6697,33604.0
2021-10-08 12:50:00,73.05,73.1,73.04,73.1,13146.0,67.6697,67.716,67.6604,67.716,13146.0
2021-10-08 12:55:00,73.08,73.08,73.03,73.05,4456.0,67.6974,67.6974,67.6511,67.6697,4456.0
2021-10-08 13:00:00,73.05,73.08,73.02,73.02,9626.0,67.6697,67.6974,67.6419,67.6419,9626.0
2021-10-08 13:05:00,73.03,73.04,73.01,73.04,7244.0,67.6511,67.6604,67.6326,67.6604,7244.0
2021-10-08 13:10:00,73.03,73.07,73.03,73.05,25608.0,67.6511,67.6882,67.6511,67.6697,25608.0
2021-10-08 13:15:00,73.05,73.05,72.81,72.86,46502.0,67.6697,67.6697,67.4473,67.4936,46502.0
2021-10-08 13:20:00,72.86,72.89,72.82,72.83,6044.0,67.4936,67.5214,67.4566,67.4659,6044.0
2021-10-08 13:25:00,72.81,72.85,72.76,72.78,8630.0,67.4473,67.4844,67.401,67.4195,8630.0
2021-10-08 13:30:00,72.75,72.83,72.72,72.82,38118.0,67.3917,67.4659,67.364,67.4566,38118.0
2021-10-08 13:35:00,72.79,72.79,72.71,72.72,17806.0,67.4288,67.4288,67.3547,67.364,17806.0
2021-10-08 13:40:00,72.74,72.77,72.67,72.7,18516.0,67.3825,67.4103,67.3176,67.3454,18516.0
2021-10-08 13:45:00,72.69,72.69,72.59,72.64,28494.0,67.3362,67.3362,67.2435,67.2899,28494.0
2021-10-08 13:50:00,72.65,72.79,72.63,72.75,18236.0,67.2991,67.4288,67.2806,67.3917,18236.0
2021-10-08 13:55:00,72.75,72.92,72.75,72.88,25632.0,67.3917,67.5492,67.3917,67.5122,25632.0
2021-10-08 14:00:00,72.9,73.05,72.9,73.03,12418.0,67.5307,67.6697,67.5307,67.6511,12418.0
2021-10-08 14:05:00,73.04,73.12,73.01,73.11,12300.0,67.6604,67.7345,67.6326,67.7252,12300.0
2021-10-08 14:10:00,73.1,73.11,73.06,73.08,12034.0,67.716,67.7252,67.6789,67.6974,12034.0
2021-10-08 14:15:00,73.07,73.16,73.05,73.13,9900.0,67.6882,67.7716,67.6697,67.7438,9900.0
2021-10-08 14:20:00,73.11,73.16,73.1,73.14,25420.0,67.7252,67.7716,67.716,67.753,25420.0
2021-10-08 14:25:00,73.16,73.27,73.13,73.23,31992.0,67.7716,67.8734,67.7438,67.8364,31992.0
2021-10-08 14:30:00,73.25,73.25,73.17,73.17,69946.0,67.8549,67.8549,67.7808,67.7808,69946.0
2021-10-08 14:35:00,73.19,73.19,73.06,73.13,82874.0,67.7993,67.7993,67.6789,67.7438,82874.0
2021-10-08 14:40:00,73.13,73.21,73.11,73.17,19318.0,67.7438,67.8179,67.7252,67.7808,19318.0
2021-10-08 14:45:00,73.16,73.17,73.1,73.16,12884.0,67.7716,67.7808,67.716,67.7716,12884.0
2021-10-08 14:50:00,73.15,73.17,73.1,73.1,18856.0,67.7623,67.7808,67.716,67.716,18856.0
2021-10-08 14:55:00,73.1,73.2,73.1,73.17,63056.0,67.716,67.8086,67.716,67.7808,63056.0
2021-10-08 15:00:00,73.16,73.18,73.06,73.1,29476.0,67.7716,67.7901,67.6789,67.716,29476.0
2021-10-08 15:05:00,73.1,73.13,73.05,73.11,26688.0,67.716,67.7438,67.6697,67.7252,26688.0
2021-10-08 15:10:00,73.11,73.11,73.06,73.08,10964.0,67.7252,67.7252,67.6789,67.6974,10964.0
2021-10-08 15:15:00,73.06,73.07,72.96,73.01,35692.0,67.6789,67.6882,67.5863,67.6326,35692.0
2021-10-08 15:20:00,73.0,73.02,72.92,72.96,27126.0,67.6233,67.6419,67.5492,67.5863,27126.0
2021-10-08 15:25:00,72.95,73.05,72.92,72.93,62236.0,67.577,67.6697,67.5492,67.5585,62236.0
2021-10-08 15:30:00,72.92,72.94,72.88,72.91,49042.0,67.5492,67.5678,67.5122,67.54,49042.0
2021-10-08 15:35:00,72.92,72.92,72.81,72.91,156098.0,67.5492,67.5492,67.4473,67.54,156098.0
2021-10-08 15:40:00,72.92,73.08,72.91,73.08,60662.0,67.5492,67.6974,67.54,67.6974,60662.0
2021-10-08 15:45:00,73.06,73.2,73.06,73.17,50016.0,67.6789,67.8086,67.6789,67.7808,50016.0
2021-10-08 15:50:00,73.17,73.37,73.13,73.19,201900.0,67.7808,67.9661,67.7438,67.7993,201900.0
2021-10-08 15:55:00,73.21,73.26,73.01,73.05,327762.0,67.8179,67.8642,67.6326,67.6697,327762.0
2021-10-11 09:30:00,72.83,73.21,72.6,72.95,41350.0,67.4659,67.8179,67.2528,67.577,41350.0
2021-10-11 09:35:00,73.07,73.31,73.04,73.29,7680.0,67.6882,67.9105,67.6604,67.892,7680.0
2021-10-11 09:40:00,73.25,73.51,73.22,73.33,13818.0,67.8549,68.0958,67.8271,67.929,13818.0
2021-10-11 09:45:00,73.3,73.69,73.26,73.66,26260.0,67.9012,68.2625,67.8642,68.2347,26260.0
2021-10-11 09:50:00,73.73,73.89,73.67,73.78,36284.0,68.2996,68.4478,68.244,68.3459,36284.0
2021-10-11 09:55:00,73.74,73.8,73.55,73.59,21268.0,68.3088,68.3644,68.1328,68.1699,21268.0
2021-10-11 10:00:00,73.61,73.72,73.51,73.54,10146.0,68.1884,68.2903,68.0958,68.1236,10146.0
2021-10-11 10:05:00,73.55,73.56,73.38,73.38,14002.0,68.1328,68.1421,67.9753,67.9753,14002.0
2021-10-11 10:10:00,73.39,73.51,73.39,73.46,13648.0,67.9846,68.0958,67.9846,68.0495,13648.0
2021-10-11 10:15:00,73.48,73.58,73.46,73.54,25084.0,68.068,68.1606,68.0495,68.1236,25084.0
2021-10-11 10:20:00,73.58,73.59,73.51,73.54,20492.0,68.1606,68.1699,68.0958,68.1236,20492.0
2021-10-11 10:25:00,73.53,73.54,73.43,73.45,9222.0,68.1143,68.1236,68.0217,68.0402,9222.0
2021-10-11 10:30:00,73.49,73.52,73.42,73.44,8836.0,68.0772,68.105,68.0124,68.0309,8836.0
2021-10-11 10:35:00,73.44,73.52,73.44,73.48,14834.0,68.0309,68.105,68.0309,68.068,14834.0
2021-10-11 10:40:00,73.46,73.47,73.33,73.42,13438.0,68.0495,68.0587,67.929,68.0124,13438.0
2021-10-11 10:45:00,73.44,73.49,73.41,73.45,8132.0,68.0309,68.0772,68.0031,68.0402,8132.0
2021-10-11 10:50:00,73.46,73.55,73.45,73.55,12644.0,68.0495,68.1328,68.0402,68.1328,12644.0
2021-10-11 10:55:00,73.58,73.6,73.46,73.47,8094.0,68.1606,68.1791,68.0495,68.0587,8094.0
2021-10-11 11:00:00,73.48,73.52,73.47,73.52,8758.0,68.068,68.105,68.0587,68.105,8758.0
2021-10-11 11:05:00,73.52,73.55,73.48,73.54,12210.0,68.105,68.1328,68.068,68.1236,12210.0
2021-10-11 11:10:00,73.53,73.6,73.52,73.57,16456.0,68.1143,68.1791,68.105,68.1514,16456.0
2021-10-11 11:15:00,73.56,73.56,73.42,73.43,5942.0,68.1421,68.1421,68.0124,68.0217,5942.0
2021-10-11 11:20:00,73.46,73.54,73.42,73.49,15948.0,68.0495,68.1236,68.0124,68.0772,15948.0
2021-10-11 11:25:00,73.53,73.58,73.51,73.56,11576.0,68.1143,68.1606,68.0958,68.1421,11576.0
2021-10-11 11:30:00,73.54,73.61,73.54,73.56,7560.0,68.1236,68.1884,68.1236,68.1421,7560.0
2021-10-11 11:35:00,73.58,73.58,73.54,73.57,6818.0,68.1606,68.1606,68.1236,68.1514,6818.0
2021-10-11 11:40:00,73.59,73.61,73.57,73.57,8826.0,68.1699,68.1884,68.1514,68.1514,8826.0
2021-10-11 11:45:00,73.56,73.56,73.49,73.52,8954.0,68.1421,68.1421,68.0772,68.105,8954.0
2021-10-11 11:50:00,73.54,73.54,73.41,73.45,13630.0,68.1236,68.1236,68.0031,68.0402,13630.0
2021-10-11 11:55:00,73.48,73.6,73.48,73.55,13740.0,68.068,68.1791,68.068,68.1328,13740.0
2021-10-11 12:00:00,73.57,73.57,73.4,73.4,8548.0,68.1514,68.1514,67.9939,67.9939,8548.0
2021-10-11 12:05:00,73.35,73.43,73.31,73.42,7110.0,67.9476,68.0217,67.9105,68.0124,7110.0
2021-10-11 12:10:00,73.43,73.43,73.25,73.25,7602.0,68.0217,68.0217,67.8549,67.8549,7602.0
2021-10-11 12:15:00,73.2,73.22,73.17,73.19,4546.0,67.8086,67.8271,67.7808,67.7993,4546.0
2021-10-11 12:20:00,73.19,73.27,73.19,73.24,17638.0,67.7993,67.8734,67.7993,67.8457,17638.0
2021-10-11 12:25:00,73.25,73.25,73.11,73.17,7248.0,67.8549,67.8549,67.7252,67.7808,7248.0
2021-10-11 12:30:00,73.14,73.14,73.07,73.08,10954.0,67.753,67.753,67.6882,67.6974,10954.0
2021-10-11 12:35:00,73.08,73.12,73.07,73.07,5236.0,67.6974,67.7345,67.6882,67.6882,5236.0
2021-10-11 12:40:00,73.08,73.08,73.0,73.0,6690.0,67.6974,67.6974,67.6233,67.6233,6690.0
2021-10-11 12:45:00,73.04,73.1,73.04,73.06,5196.0,67.6604,67.716,67.6604,67.6789,5196.0
2021-10-11 12:50:00,73.03,73.04,72.92,72.98,9922.0,67.6511,67.6604,67.5492,67.6048,9922.0
2021-10-11 12:55:00,72.99,73.08,72.99,73.08,14008.0,67.6141,67.6974,67.6141,67.6974,14008.0
2021-10-11 13:00:00,73.08,73.08,72.91,72.92,28854.0,67.6974,67.6974,67.54,67.5492,28854.0
2021-10-11 13:05:00,72.94,72.94,72.83,72.83,12128.0,67.5678,67.5678,67.4659,67.4659,12128.0
2021-10-11 13:10:00,72.87,72.91,72.84,72.84,61744.0,67.5029,67.54,67.4751,67.4751,61744.0
2021-10-11 13:15:00,72.83,72.84,72.72,72.72,32860.0,67.4659,67.4751,67.364,67.364,32860.0
2021-10-11 13:20:00,72.72,72.75,72.56,72.59,19888.0,67.364,67.3917,67.2157,67.2435,19888.0
2021-10-11 13:25:00,72.58,72.58,72.5,72.53,15052.0,67.2343,67.2343,67.1602,67.188,15052.0
2021-10-11 13:30:00,72.54,72.54,72.47,72.51,16480.0,67.1972,67.1972,67.1324,67.1694,16480.0
2021-10-11 13:35:00,72.51,72.67,72.5,72.64,8244.0,67.1694,67.3176,67.1602,67.2899,8244.0
2021-10-11 13:40:00,72.65,72.75,72.65,72.74,6120.0,67.2991,67.3917,67.2991,67.3825,6120.0
2021-10-11 13:45:00,72.73,72.75,72.64,72.71,8362.0,67.3732,67.3917,67.2899,67.3547,8362.0
2021-10-11 13:50:00,72.72,72.75,72.68,72.73,12264.0,67.364,67.3917,67.3269,67.3732,12264.0
2021-10-11 13:55:00,72.73,72.74,72.7,72.71,11770.0,67.3732,67.3825,67.3454,67.3547,11770.0
2021-10-11 14:00:00,72.69,72.74,72.68,72.74,9204.0,67.3362,67.3825,67.3269,67.3825,9204.0
2021-10-11 14:05:00,72.73,72.78,72.71,72.77,28490.0,67.3732,67.4195,67.3547,67.4103,28490.0
2021-10-11 14:10:00,72.75,72.83,72.75,72.83,5452.0,67.3917,67.4659,67.3917,67.4659,5452.0
2021-10-11 14:15:00,72.87,72.92,72.8,72.81,36980.0,67.5029,67.5492,67.4381,67.4473,36980.0
2021-10-11 14:20:00,72.78,72.82,72.73,72.75,10950.0,67.4195,67.4566,67.3732,67.3917,10950.0
2021-10-11 14:25:00,72.73,72.76,72.69,72.72,11682.0,67.3732,67.401,67.3362,67.364,11682.0
2021-10-11 14:30:00,72.71,72.71,72.64,72.7,18484.0,67.3547,67.3547,67.2899,67.3454,18484.0
2021-10-11 14:35:00,72.68,72.68,72.61,72.61,17612.0,67.3269,67.3269,67.2621,67.2621,17612.0
2021-10-11 14:40:00,72.63,72.69,72.61,72.69,10512.0,67.2806,67.3362,67.2621,67.3362,10512.0
2021-10-11 14:45:00,72.7,72.7,72.61,72.62,30226.0,67.3454,67.3454,67.2621,67.2713,30226.0
2021-10-11 14:50:00,72.63,72.63,72.48,72.58,20804.0,67.2806,67.2806,67.1416,67.2343,20804.0
2021-10-11 14:55:00,72.57,72.66,72.57,72.61,26238.0,67.225,67.3084,67.225,67.2621,26238.0
2021-10-11 15:00:00,72.56,72.61,72.56,72.61,12688.0,67.2157,67.2621,67.2157,67.2621,12688.0
2021-10-11 15:05:00,72.6,72.6,72.52,72.52,21294.0,67.2528,67.2528,67.1787,67.1787,21294.0
2021-10-11 15:10:00,72.53,72.6,72.5,72.58,21742.0,67.188,67.2528,67.1602,67.2343,21742.0
2021-10-11 15:15:00,72.55,72.55,72.44,72.45,16520.0,67.2065,67.2065,67.1046,67.1138,16520.0
2021-10-11 15:20:00,72.44,72.45,72.31,72.32,23164.0,67.1046,67.1138,66.9842,66.9934,23164.0
2021-10-11 15:25:00,72.32,72.41,72.19,72.19,32330.0,66.9934,67.0768,66.873,66.873,32330.0
2021-10-11 15:30:00,72.17,72.3,72.17,72.24,35008.0,66.8545,66.9749,66.8545,66.9193,35008.0
2021-10-11 15:35:00,72.23,72.3,72.19,72.2,32108.0,66.91,66.9749,66.873,66.8823,32108.0
2021-10-11 15:40:00,72.17,72.22,72.16,72.17,47502.0,66.8545,66.9008,66.8452,66.8545,47502.0
2021-10-11 15:45:00,72.17,72.17,72.06,72.09,61064.0,66.8545,66.8545,66.7526,66.7804,61064.0
2021-10-11 15:50:00,72.11,72.11,71.98,72.03,74258.0,66.7989,66.7989,66.6785,66.7248,74258.0
2021-10-11 15:55:00,72.03,72.11,71.91,71.94,219890.0,66.7248,66.7989,66.6136,66.6414,219890.0
2021-10-12 09:30:00,72.42,72.83,72.25,72.74,60090.0,67.0861,67.4659,66.9286,67.3825,60090.0
2021-10-12 09:35:00,72.71,72.75,72.3,72.31,8170.0,67.3547,67.3917,66.9749,66.9842,8170.0
2021-10-12 09:40:00,72.33,72.44,72.17,72.19,28090.0,67.0027,67.1046,66.8545,66.873,28090.0
2021-10-12 09:45:00,72.14,72.36,72.07,72.34,7688.0,66.8267,67.0305,66.7618,67.0119,7688.0
2021-10-12 09:50:00,72.36,72.64,72.28,72.5,7996.0,67.0305,67.2899,66.9564,67.1602,7996.0
2021-10-12 09:55:00,72.42,72.51,72.11,72.11,23840.0,67.0861,67.1694,66.7989,66.7989,23840.0
2021-10-12 10:00:00,72.1,72.3,72.1,72.25,44400.0,66.7896,66.9749,66.7896,66.9286,44400.0
2021-10-12 10:05:00,72.24,72.27,72.04,72.04,15394.0,66.9193,66.9471,66.734,66.734,15394.0
2021-10-12 10:10:00,72.07,72.13,72.01,72.09,11232.0,66.7618,66.8174,66.7063,66.7804,11232.0
2021-10-12 10:15:00,72.14,72.22,71.79,72.13,17746.0,66.8267,66.9008,66.5025,66.8174,17746.0
2021-10-12 10:20:00,72.11,72.14,71.99,72.01,19508.0,66.7989,66.8267,66.6877,66.7063,19508.0
2021-10-12 10:25:00,71.99,72.08,71.88,71.97,19704.0,66.6877,66.7711,66.5858,66.6692,19704.0
2021-10-12 10:30:00,72.02,72.02,71.73,71.75,31832.0,66.7155,66.7155,66.4469,66.4654,31832.0
2021-10-12 10:35:00,71.74,71.75,71.56,71.7,39456.0,66.4561,66.4654,66.2894,66.4191,39456.0
2021-10-12 10:40:00,71.68,71.77,71.48,71.5,57214.0,66.4006,66.4839,66.2153,66.2338,57214.0
2021-10-12 10:45:00,71.48,71.5,71.39,71.39,73362.0,66.2153,66.2338,66.1319,66.1319,73362.0
2021-10-12 10:50:00,71.38,71.38,71.15,71.17,38730.0,66.1227,66.1227,65.9096,65.9281,38730.0
2021-10-12 10:55:00,71.26,71.41,71.19,71.28,40782.0,66.0115,66.1504,65.9466,66.03,40782.0
2021-10-12 11:00:00,71.31,71.62,71.29,71.36,22700.0,66.0578,66.345,66.0393,66.1041,22700.0
2021-10-12 11:05:00,71.39,71.57,71.33,71.53,31236.0,66.1319,66.2987,66.0763,66.2616,31236.0
2021-10-12 11:10:00,71.49,71.51,71.29,71.32,14646.0,66.2246,66.2431,66.0393,66.0671,14646.0
2021-10-12 11:15:00,71.34,71.34,71.12,71.17,45002.0,66.0856,66.0856,65.8818,65.9281,45002.0
2021-10-12 11:20:00,71.17,71.25,71.13,71.23,15430.0,65.9281,66.0022,65.8911,65.9837,15430.0
2021-10-12 11:25:00,71.24,71.25,71.06,71.09,34814.0,65.993,66.0022,65.8262,65.854,34814.0
2021-10-12 11:30:00,71.08,71.11,70.92,70.99,39532.0,65.8447,65.8725,65.6965,65.7614,39532.0
2021-10-12 11:35:00,71.0,71.07,70.92,71.01,42306.0,65.7706,65.8355,65.6965,65.7799,42306.0
2021-10-12 11:40:00,71.0,71.16,70.95,71.16,31988.0,65.7706,65.9189,65.7243,65.9189,31988.0
2021-10-12 11:45:00,71.13,71.23,71.11,71.12,33236.0,65.8911,65.9837,65.8725,65.8818,33236.0
2021-10-12 11:50:00,71.17,71.18,71.09,71.14,31238.0,65.9281,65.9374,65.854,65.9003,31238.0
2021-10-12 11:55:00,71.11,71.45,71.08,71.38,16454.0,65.8725,66.1875,65.8447,66.1227,16454.0
2021-10-12 12:00:00,71.41,71.47,71.33,71.43,19592.0,66.1504,66.206,66.0763,66.169,19592.0
2021-10-12 12:05:00,71.44,71.45,71.29,71.3,29480.0,66.1782,66.1875,66.0393,66.0485,29480.0
2021-10-12 12:10:00,71.31,71.33,71.07,71.07,54352.0,66.0578,66.0763,65.8355,65.8355,54352.0
2021-10-12 12:15:00,71.07,71.16,71.03,71.1,73448.0,65.8355,65.9189,65.7984,65.8633,73448.0
2021-10-12 12:20:00,71.08,71.08,70.99,71.04,54840.0,65.8447,65.8447,65.7614,65.8077,54840.0
2021-10-12 12:25:00,71.05,71.11,71.0,71.01,23880.0,65.817,65.8725,65.7706,65.7799,23880.0
2021-10-12 12:30:00,71.02,71.04,70.85,70.89,15068.0,65.7892,65.8077,65.6317,65.6687,15068.0
2021-10-12 12:35:00,70.87,70.89,70.81,70.83,8658.0,65.6502,65.6687,65.5946,65.6132,8658.0
2021-10-12 12:40:00,70.83,70.95,70.82,70.89,19134.0,65.6132,65.7243,65.6039,65.6687,19134.0
2021-10-12 12:45:00,70.89,70.89,70.75,70.76,39100.0,65.6687,65.6687,65.5391,65.5483,39100.0
2021-10-12 12:50:00,70.77,70.83,70.72,70.72,19572.0,65.5576,65.6132,65.5113,65.5113,19572.0
2021-10-12 12:55:00,70.73,70.79,70.65,70.66,32800.0,65.5205,65.5761,65.4464,65.4557,32800.0
2021-10-12 13:00:00,70.66,70.67,70.43,70.45,80366.0,65.4557,65.4649,65.2426,65.2612,80366.0
2021-10-12 13:05:00,70.45,70.46,70.21,70.21,94378.0,65.2612,65.2704,65.0388,65.0388,94378.0
2021-10-12 13:10:00,70.22,70.41,70.2,70.28,66252.0,65.0481,65.2241,65.0296,65.1037,66252.0
2021-10-12 13:15:00,70.28,70.28,70.11,70.11,66124.0,65.1037,65.1037,64.9462,64.9462,66124.0
2021-10-12 13:20:00,70.11,70.17,70.02,70.03,63012.0,64.9462,65.0018,64.8628,64.8721,63012.0
2021-10-12 13:25:00,70.02,70.15,69.98,70.04,88936.0,64.8628,64.9832,64.8258,64.8813,88936.0
2021-10-12 13:30:00,70.03,70.06,69.93,70.05,45688.0,64.8721,64.8999,64.7794,64.8906,45688.0
2021-10-12 13:35:00,70.03,70.05,69.86,69.92,60268.0,64.8721,64.8906,64.7146,64.7702,60268.0
2021-10-12 13:40:00,69.94,70.07,69.93,70.06,42992.0,64.7887,64.9091,64.7794,64.8999,42992.0
2021-10-12 13:45:00,70.06,70.14,70.02,70.1,41558.0,64.8999,64.974,64.8628,64.9369,41558.0
2021-10-12 13:50:00,70.1,70.1,69.98,70.03,16768.0,64.9369,64.9369,64.8258,64.8721,16768.0
2021-10-12 13:55:00,70.01,70.1,70.01,70.05,15022.0,64.8536,64.9369,64.8536,64.8906,15022.0
2021-10-12 14:00:00,70.04,70.11,70.03,70.1,16920.0,64.8813,64.9462,64.8721,64.9369,16920.0
2021-10-12 14:05:00,70.08,70.3,70.04,70.28,46652.0,64.9184,65.1222,64.8813,65.1037,46652.0
2021-10-12 14:10:00,70.26,70.57,70.25,70.54,23366.0,65.0851,65.3723,65.0759,65.3445,23366.0
2021-10-12 14:15:00,70.56,70.82,70.54,70.76,18136.0,65.363,65.6039,65.3445,65.5483,18136.0
2021-10-12 14:20:00,70.77,70.89,70.75,70.76,32924.0,65.5576,65.6687,65.5391,65.5483,32924.0
2021-10-12 14:25:00,70.76,70.84,70.75,70.76,13892.0,65.5483,65.6224,65.5391,65.5483,13892.0
2021-10-12 14:30:00,70.77,70.77,70.51,70.53,21266.0,65.5576,65.5576,65.3167,65.3353,21266.0
2021-10-12 14:35:00,70.53,70.6,70.48,70.49,20606.0,65.3353,65.4001,65.2889,65.2982,20606.0
2021-10-12 14:40:00,70.49,70.57,70.49,70.56,16754.0,65.2982,65.3723,65.2982,65.363,16754.0
2021-10-12 14:45:00,70.56,70.58,70.51,70.58,39344.0,65.363,65.3816,65.3167,65.3816,39344.0
2021-10-12 14:50:00,70.57,70.63,70.55,70.57,27392.0,65.3723,65.4279,65.3538,65.3723,27392.0
2021-10-12 14:55:00,70.58,70.69,70.5,70.64,36618.0,65.3816,65.4835,65.3075,65.4372,36618.0
2021-10-12 15:00:00,70.66,70.7,70.58,70.63,14450.0,65.4557,65.4927,65.3816,65.4279,14450.0
2021-10-12 15:05:00,70.67,70.71,70.46,70.48,26508.0,65.4649,65.502,65.2704,65.2889,26508.0
2021-10-12 15:10:00,70.48,70.65,70.48,70.58,11740.0,65.2889,65.4464,65.2889,65.3816,11740.0
2021-10-12 15:15:00,70.58,70.59,70.48,70.54,12168.0,65.3816,65.3908,65.2889,65.3445,12168.0
2021-10-12 15:20:00,70.53,70.6,70.46,70.55,13122.0,65.3353,65.4001,65.2704,65.3538,13122.0
2021-10-12 15:25:00,70.54,70.6,70.48,70.55,19552.0,65.3445,65.4001,65.2889,65.3538,19552.0
2021-10-12 15:30:00,70.55,70.66,70.54,70.63,41144.0,65.3538,65.4557,65.3445,65.4279,41144.0
2021-10-12 15:35:00,70.63,70.79,70.62,70.7,75614.0,65.4279,65.5761,65.4186,65.4927,75614.0
2021-10-12 15:40:00,70.7,70.7,70.42,70.43,40634.0,65.4927,65.4927,65.2334,65.2426,40634.0
2021-10-12 15:45:00,70.44,70.52,70.42,70.47,54224.0,65.2519,65.326,65.2334,65.2797,54224.0
2021-10-12 15:50:00,70.47,70.48,70.37,70.42,151210.0,65.2797,65.2889,65.187,65.2334,151210.0
2021-10-12 15:55:00,70.41,70.73,70.4,70.5,327036.0,65.2241,65.5205,65.2148,65.3075,327036.0
2021-10-13 09:30:00,71.5,71.5,71.0,71.18,148089.0,66.2338,66.2338,65.7706,65.9374,148089.0
2021-10-13 09:35:00,71.21,71.6,71.18,71.57,42056.0,65.9652,66.3264,65.9374,66.2987,42056.0
2021-10-13 09:40:00,71.56,71.58,71.18,71.39,16977.0,66.2894,66.3079,65.9374,66.1319,16977.0
2021-10-13 09:45:00,71.42,71.5,71.18,71.27,32663.0,66.1597,66.2338,65.9374,66.0208,32663.0
2021-10-13 09:50:00,71.21,71.39,71.17,71.17,13717.0,65.9652,66.1319,65.9281,65.9281,13717.0
2021-10-13 09:55:00,71.17,71.41,71.03,71.33,63508.0,65.9281,66.1504,65.7984,66.0763,63508.0
2021-10-13 10:00:00,71.42,71.6,71.34,71.57,23744.0,66.1597,66.3264,66.0856,66.2987,23744.0
2021-10-13 10:05:00,71.54,71.61,71.5,71.6,40162.0,66.2709,66.3357,66.2338,66.3264,40162.0
2021-10-13 10:10:00,71.58,71.6,71.1,71.2,108656.0,66.3079,66.3264,65.8633,65.9559,108656.0
2021-10-13 10:15:00,71.15,71.58,71.11,71.56,22425.0,65.9096,66.3079,65.8725,66.2894,22425.0
2021-10-13 10:20:00,71.54,71.56,71.3,71.39,23850.0,66.2709,66.2894,66.0485,66.1319,23850.0
2021-10-13 10:25:00,71.39,71.45,71.22,71.22,23587.0,66.1319,66.1875,65.9744,65.9744,23587.0
2021-10-13 10:30:00,71.23,71.45,71.18,71.44,82203.0,65.9837,66.1875,65.9374,66.1782,82203.0
2021-10-13 10:35:00,71.46,71.59,71.16,71.23,36821.0,66.1968,66.3172,65.9189,65.9837,36821.0
2021-10-13 10:40:00,71.26,71.32,71.21,71.27,20901.0,66.0115,66.0671,65.9652,66.0208,20901.0
2021-10-13 10:45:00,71.28,71.28,70.95,71.1,72797.0,66.03,66.03,65.7243,65.8633,72797.0
2021-10-13 10:50:00,71.12,71.16,70.92,70.96,30916.0,65.8818,65.9189,65.6965,65.7336,30916.0
2021-10-13 10:55:00,70.94,71.02,70.84,70.96,31146.0,65.7151,65.7892,65.6224,65.7336,31146.0
2021-10-13 11:00:00,70.96,71.19,70.96,71.15,22372.0,65.7336,65.9466,65.7336,65.9096,22372.0
2021-10-13 11:05:00,71.17,71.24,71.06,71.14,32105.0,65.9281,65.993,65.8262,65.9003,32105.0
2021-10-13 11:10:00,71.16,71.16,70.94,71.0,41074.0,65.9189,65.9189,65.7151,65.7706,41074.0
2021-10-13 11:15:00,71.0,71.09,70.88,71.09,44508.0,65.7706,65.854,65.6595,65.854,44508.0
2021-10-13 11:20:00,71.07,71.07,70.89,70.99,27676.0,65.8355,65.8355,65.6687,65.7614,27676.0
2021-10-13 11:25:00,70.99,71.04,70.87,70.88,23042.0,65.7614,65.8077,65.6502,65.6595,23042.0
2021-10-13 11:30:00,70.89,70.9,70.62,70.65,39154.0,65.6687,65.678,65.4186,65.4464,39154.0
2021-10-13 11:35:00,70.65,70.65,70.51,70.62,26291.0,65.4464,65.4464,65.3167,65.4186,26291.0
2021-10-13 11:40:00,70.64,70.8,70.63,70.76,25613.0,65.4372,65.5854,65.4279,65.5483,25613.0
2021-10-13 11:45:00,70.75,71.13,70.71,71.07,26254.0,65.5391,65.8911,65.502,65.8355,26254.0
2021-10-13 11:50:00,71.06,71.15,70.97,70.97,20321.0,65.8262,65.9096,65.7429,65.7429,20321.0
2021-10-13 11:55:00,70.97,71.02,70.9,70.97,15693.0,65.7429,65.7892,65.678,65.7429,15693.0
2021-10-13 12:00:00,70.99,71.0,70.89,70.89,14108.0,65.7614,65.7706,65.6687,65.6687,14108.0
2021-10-13 12:05:00,70.89,70.91,70.84,70.86,15759.0,65.6687,65.6873,65.6224,65.641,15759.0
2021-10-13 12:10:00,70.86,70.89,70.73,70.75,26543.0,65.641,65.6687,65.5205,65.5391,26543.0
2021-10-13 12:15:00,70.75,70.76,70.58,70.63,39190.0,65.5391,65.5483,65.3816,65.4279,39190.0
2021-10-13 12:20:00,70.63,70.63,70.52,70.58,26375.0,65.4279,65.4279,65.326,65.3816,26375.0
2021-10-13 12:25:00,70.58,70.68,70.58,70.68,12955.0,65.3816,65.4742,65.3816,65.4742,12955.0
2021-10-13 12:30:00,70.67,70.68,70.48,70.48,18573.0,65.4649,65.4742,65.2889,65.2889,18573.0
2021-10-13 12:35:00,70.49,70.51,70.41,70.42,18609.0,65.2982,65.3167,65.2241,65.2334,18609.0
2021-10-13 12:40:00,70.42,70.6,70.4,70.59,22235.0,65.2334,65.4001,65.2148,65.3908,22235.0
2021-10-13 12:45:00,70.59,70.65,70.4,70.45,34520.0,65.3908,65.4464,65.2148,65.2612,34520.0
2021-10-13 12:50:00,70.46,70.51,70.43,70.51,22613.0,65.2704,65.3167,65.2426,65.3167,22613.0
2021-10-13 12:55:00,70.51,70.52,70.46,70.47,15608.0,65.3167,65.326,65.2704,65.2797,15608.0
2021-10-13 13:00:00,70.48,70.52,70.46,70.51,14772.0,65.2889,65.326,65.2704,65.3167,14772.0
2021-10-13 13:05:00,70.52,70.6,70.5,70.59,18313.0,65.326,65.4001,65.3075,65.3908,18313.0
2021-10-13 13:10:00,70.58,70.66,70.55,70.57,28660.0,65.3816,65.4557,65.3538,65.3723,28660.0
2021-10-13 13:15:00,70.56,70.6,70.55,70.55,26173.0,65.363,65.4001,65.3538,65.3538,26173.0
2021-10-13 13:20:00,70.56,70.58,70.52,70.57,27511.0,65.363,65.3816,65.326,65.3723,27511.0
2021-10-13 13:25:00,70.55,70.73,70.53,70.73,23333.0,65.3538,65.5205,65.3353,65.5205,23333.0
2021-10-13 13:30:00,70.7,70.82,70.69,70.75,18282.0,65.4927,65.6039,65.4835,65.5391,18282.0
2021-10-13 13:35:00,70.75,70.81,70.73,70.76,22324.0,65.5391,65.5946,65.5205,65.5483,22324.0
2021-10-13 13:40:00,70.77,70.78,70.68,70.69,24470.0,65.5576,65.5668,65.4742,65.4835,24470.0
2021-10-13 13:45:00,70.69,70.69,70.61,70.62,21524.0,65.4835,65.4835,65.4094,65.4186,21524.0
2021-10-13 13:50:00,70.62,70.67,70.61,70.63,19572.0,65.4186,65.4649,65.4094,65.4279,19572.0
2021-10-13 13:55:00,70.63,70.63,70.56,70.58,28368.0,65.4279,65.4279,65.363,65.3816,28368.0
2021-10-13 14:00:00,70.59,70.83,70.55,70.55,37143.0,65.3908,65.6132,65.3538,65.3538,37143.0
2021-10-13 14:05:00,70.55,70.6,70.36,70.55,31949.0,65.3538,65.4001,65.1778,65.3538,31949.0
2021-10-13 14:10:00,70.55,70.68,70.47,70.68,19250.0,65.3538,65.4742,65.2797,65.4742,19250.0
2021-10-13 14:15:00,70.66,70.66,70.51,70.58,23883.0,65.4557,65.4557,65.3167,65.3816,23883.0
2021-10-13 14:20:00,70.58,70.66,70.57,70.6,17595.0,65.3816,65.4557,65.3723,65.4001,17595.0
2021-10-13 14:25:00,70.6,70.63,70.56,70.6,25625.0,65.4001,65.4279,65.363,65.4001,25625.0
2021-10-13 14:30:00,70.58,70.63,70.57,70.6,29027.0,65.3816,65.4279,65.3723,65.4001,29027.0
2021-10-13 14:35:00,70.6,70.66,70.56,70.56,24973.0,65.4001,65.4557,65.363,65.363,24973.0
2021-10-13 14:40:00,70.57,70.58,70.38,70.46,21585.0,65.3723,65.3816,65.1963,65.2704,21585.0
2021-10-13 14:45:00,70.45,70.45,70.36,70.38,20938.0,65.2612,65.2612,65.1778,65.1963,20938.0
2021-10-13 14:50:00,70.38,70.45,70.35,70.42,22761.0,65.1963,65.2612,65.1685,65.2334,22761.0
2021-10-13 14:55:00,70.42,70.53,70.42,70.48,23078.0,65.2334,65.3353,65.2334,65.2889,23078.0
2021-10-13 15:00:00,70.47,70.51,70.38,70.38,24849.0,65.2797,65.3167,65.1963,65.1963,24849.0
2021-10-13 15:05:00,70.38,70.5,70.34,70.47,29602.0,65.1963,65.3075,65.1593,65.2797,29602.0
2021-10-13 15:10:00,70.46,70.47,70.38,70.4,43910.0,65.2704,65.2797,65.1963,65.2148,43910.0
2021-10-13 15:15:00,70.4,70.4,70.29,70.32,24451.0,65.2148,65.2148,65.1129,65.1407,24451.0
2021-10-13 15:20:00,70.33,70.34,70.16,70.16,24635.0,65.15,65.1593,64.9925,64.9925,24635.0
2021-10-13 15:25:00,70.16,70.21,70.1,70.1,40521.0,64.9925,65.0388,64.9369,64.9369,40521.0
2021-10-13 15:30:00,70.1,70.16,70.1,70.12,74196.0,64.9369,64.9925,64.9369,64.9555,74196.0
2021-10-13 15:35:00,70.13,70.19,70.08,70.15,103947.0,64.9647,65.0203,64.9184,64.9832,103947.0
2021-10-13 15:40:00,70.15,70.16,70.03,70.04,84101.0,64.9832,64.9925,64.8721,64.8813,84101.0
2021-10-13 15:45:00,70.03,70.16,70.01,70.11,104290.0,64.8721,64.9925,64.8536,64.9462,104290.0
2021-10-13 15:50:00,70.09,70.2,70.08,70.13,258702.0,64.9277,65.0296,64.9184,64.9647,258702.0
2021-10-13 15:55:00,70.13,70.25,70.1,70.22,438780.0,64.9647,65.0759,64.9369,65.0481,438780.0
2021-10-14 09:30:00,71.5,71.93,71.5,71.5,102241.0,66.2338,66.6321,66.2338,66.2338,102241.0
2021-10-14 09:35:00,71.47,71.82,71.46,71.77,48319.0,66.206,66.5302,66.1968,66.4839,48319.0
2021-10-14 09:40:00,71.82,72.14,71.72,71.73,36624.0,66.5302,66.8267,66.4376,66.4469,36624.0
2021-10-14 09:45:00,71.76,71.8,71.51,71.61,32594.0,66.4747,66.5117,66.2431,66.3357,32594.0
2021-10-14 09:50:00,71.59,71.9,71.44,71.44,25690.0,66.3172,66.6044,66.1782,66.1782,25690.0
2021-10-14 09:55:00,71.45,71.52,71.31,71.52,13475.0,66.1875,66.2523,66.0578,66.2523,13475.0
2021-10-14 10:00:00,71.54,71.59,71.38,71.59,56412.0,66.2709,66.3172,66.1227,66.3172,56412.0
2021-10-14 10:05:00,71.56,71.64,71.43,71.5,29140.0,66.2894,66.3635,66.169,66.2338,29140.0
2021-10-14 10:10:00,71.51,71.62,71.47,71.59,24751.0,66.2431,66.345,66.206,66.3172,24751.0
2021-10-14 10:15:00,71.62,71.72,71.53,71.53,13859.0,66.345,66.4376,66.2616,66.2616,13859.0
2021-10-14 10:20:00,71.53,71.7,71.49,71.65,15466.0,66.2616,66.4191,66.2246,66.3728,15466.0
2021-10-14 10:25:00,71.68,71.8,71.64,71.75,17336.0,66.4006,66.5117,66.3635,66.4654,17336.0
2021-10-14 10:30:00,71.76,71.89,71.69,71.84,14518.0,66.4747,66.5951,66.4098,66.5488,14518.0
2021-10-14 10:35:00,71.84,71.91,71.8,71.88,15460.0,66.5488,66.6136,66.5117,66.5858,15460.0
2021-10-14 10:40:00,71.86,71.92,71.74,71.91,20227.0,66.5673,66.6229,66.4561,66.6136,20227.0
2021-10-14 10:45:00,71.95,72.0,71.9,71.97,15773.0,66.6507,66.697,66.6044,66.6692,15773.0
2021-10-14 10:50:00,71.96,71.97,71.9,71.9,24356.0,66.6599,66.6692,66.6044,66.6044,24356.0
2021-10-14 10:55:00,71.9,71.91,71.75,71.78,267402.0,66.6044,66.6136,66.4654,66.4932,267402.0
2021-10-14 11:00:00,71.79,71.88,71.61,71.61,31564.0,66.5025,66.5858,66.3357,66.3357,31564.0
2021-10-14 11:05:00,71.6,71.61,71.51,71.59,21469.0,66.3264,66.3357,66.2431,66.3172,21469.0
2021-10-14 11:10:00,71.59,71.84,71.59,71.8,52145.0,66.3172,66.5488,66.3172,66.5117,52145.0
2021-10-14 11:15:00,71.8,71.8,71.69,71.7,13875.0,66.5117,66.5117,66.4098,66.4191,13875.0
2021-10-14 11:20:00,71.69,71.71,71.61,71.71,21729.0,66.4098,66.4283,66.3357,66.4283,21729.0
2021-10-14 11:25:00,71.71,71.8,71.67,71.73,22411.0,66.4283,66.5117,66.3913,66.4469,22411.0
2021-10-14 11:30:00,71.74,71.76,71.71,71.75,26673.0,66.4561,66.4747,66.4283,66.4654,26673.0
2021-10-14 11:35:00,71.75,71.84,71.66,71.84,24560.0,66.4654,66.5488,66.382,66.5488,24560.0
2021-10-14 11:40:00,71.84,71.91,71.78,71.79,51072.0,66.5488,66.6136,66.4932,66.5025,51072.0
2021-10-14 11:45:00,71.79,71.89,71.79,71.87,16190.0,66.5025,66.5951,66.5025,66.5766,16190.0
2021-10-14 11:50:00,71.86,71.91,71.83,71.9,16953.0,66.5673,66.6136,66.5395,66.6044,16953.0
2021-10-14 11:55:00,71.91,71.91,71.84,71.87,15157.0,66.6136,66.6136,66.5488,66.5766,15157.0
2021-10-14 12:00:00,71.88,71.9,71.82,71.87,45263.0,66.5858,66.6044,66.5302,66.5766,45263.0
2021-10-14 12:05:00,71.87,71.89,71.83,71.88,38395.0,66.5766,66.5951,66.5395,66.5858,38395.0
2021-10-14 12:10:00,71.88,71.9,71.84,71.89,31590.0,66.5858,66.6044,66.5488,66.5951,31590.0
2021-10-14 12:15:00,71.88,71.93,71.84,71.87,17932.0,66.5858,66.6321,66.5488,66.5766,17932.0
2021-10-14 12:20:00,71.86,71.86,71.74,71.78,18166.0,66.5673,66.5673,66.4561,66.4932,18166.0
2021-10-14 12:25:00,71.77,71.83,71.75,71.75,10999.0,66.4839,66.5395,66.4654,66.4654,10999.0
2021-10-14 12:30:00,71.75,71.8,71.7,71.7,6257.0,66.4654,66.5117,66.4191,66.4191,6257.0
2021-10-14 12:35:00,71.71,71.72,71.66,71.66,13049.0,66.4283,66.4376,66.382,66.382,13049.0
2021-10-14 12:40:00,71.66,71.75,71.65,71.72,11260.0,66.382,66.4654,66.3728,66.4376,11260.0
2021-10-14 12:45:00,71.71,71.84,71.71,71.8,9970.0,66.4283,66.5488,66.4283,66.5117,9970.0
2021-10-14 12:50:00,71.8,71.87,71.76,71.86,19556.0,66.5117,66.5766,66.4747,66.5673,19556.0
2021-10-14 12:55:00,71.87,72.0,71.84,72.0,28169.0,66.5766,66.697,66.5488,66.697,28169.0
2021-10-14 13:00:00,72.0,72.0,71.92,71.93,20778.0,66.697,66.697,66.6229,66.6321,20778.0
2021-10-14 13:05:00,71.94,71.97,71.84,71.84,13082.0,66.6414,66.6692,66.5488,66.5488,13082.0
2021-10-14 13:10:00,71.85,71.97,71.85,71.97,15034.0,66.558,66.6692,66.558,66.6692,15034.0
2021-10-14 13:15:00,71.96,72.0,71.93,71.95,38468.0,66.6599,66.697,66.6321,66.6507,38468.0
2021-10-14 13:20:00,71.95,72.0,71.93,71.94,18565.0,66.6507,66.697,66.6321,66.6414,18565.0
2021-10-14 13:25:00,71.95,71.96,71.88,71.91,20742.0,66.6507,66.6599,66.5858,66.6136,20742.0
2021-10-14 13:30:00,71.92,72.01,71.92,72.0,21103.0,66.6229,66.7063,66.6229,66.697,21103.0
2021-10-14 13:35:00,72.0,72.08,71.96,72.08,59151.0,66.697,66.7711,66.6599,66.7711,59151.0
2021-10-14 13:40:00,72.08,72.09,72.01,72.06,20823.0,66.7711,66.7804,66.7063,66.7526,20823.0
2021-10-14 13:45:00,72.05,72.08,72.0,72.08,13773.0,66.7433,66.7711,66.697,66.7711,13773.0
2021-10-14 13:50:00,72.07,72.09,72.0,72.08,19892.0,66.7618,66.7804,66.697,66.7711,19892.0
2021-10-14 13:55:00,72.08,72.11,72.05,72.05,10560.0,66.7711,66.7989,66.7433,66.7433,10560.0
2021-10-14 14:00:00,72.04,72.07,71.99,72.01,8453.0,66.734,66.7618,66.6877,66.7063,8453.0
2021-10-14 14:05:00,72.0,72.02,71.94,71.97,7803.0,66.697,66.7155,66.6414,66.6692,7803.0
2021-10-14 14:10:00,71.97,72.13,71.97,72.12,39147.0,66.6692,66.8174,66.6692,66.8081,39147.0
2021-10-14 14:15:00,72.12,72.28,72.11,72.27,16129.0,66.8081,66.9564,66.7989,66.9471,16129.0
2021-10-14 14:20:00,72.27,72.4,72.27,72.4,30878.0,66.9471,67.0675,66.9471,67.0675,30878.0
2021-10-14 14:25:00,72.37,72.44,72.34,72.44,34253.0,67.0397,67.1046,67.0119,67.1046,34253.0
2021-10-14 14:30:00,72.43,72.44,72.33,72.4,19181.0,67.0953,67.1046,67.0027,67.0675,19181.0
2021-10-14 14:35:00,72.4,72.46,72.39,72.41,14240.0,67.0675,67.1231,67.0583,67.0768,14240.0
2021-10-14 14:40:00,72.4,72.42,72.33,72.38,11174.0,67.0675,67.0861,67.0027,67.049,11174.0
2021-10-14 14:45:00,72.38,72.39,72.36,72.37,7022.0,67.049,67.0583,67.0305,67.0397,7022.0
2021-10-14 14:50:00,72.38,72.39,72.33,72.36,13542.0,67.049,67.0583,67.0027,67.0305,13542.0
2021-10-14 14:55:00,72.37,72.42,72.36,72.39,13555.0,67.0397,67.0861,67.0305,67.0583,13555.0
2021-10-14 15:00:00,72.4,72.4,72.34,72.35,12046.0,67.0675,67.0675,67.0119,67.0212,12046.0
2021-10-14 15:05:00,72.37,72.42,72.32,72.32,15103.0,67.0397,67.0861,66.9934,66.9934,15103.0
2021-10-14 15:10:00,72.31,72.33,72.27,72.27,9409.0,66.9842,67.0027,66.9471,66.9471,9409.0
2021-10-14 15:15:00,72.27,72.33,72.22,72.33,11753.0,66.9471,67.0027,66.9008,67.0027,11753.0
2021-10-14 15:20:00,72.34,72.38,72.22,72.23,13269.0,67.0119,67.049,66.9008,66.91,13269.0
2021-10-14 15:25:00,72.23,72.27,72.19,72.26,13628.0,66.91,66.9471,66.873,66.9378,13628.0
2021-10-14 15:30:00,72.26,72.34,72.24,72.3,22369.0,66.9378,67.0119,66.9193,66.9749,22369.0
2021-10-14 15:35:00,72.3,72.32,72.22,72.28,24886.0,66.9749,66.9934,66.9008,66.9564,24886.0
2021-10-14 15:40:00,72.29,72.34,72.2,72.34,33355.0,66.9656,67.0119,66.8823,67.0119,33355.0
2021-10-14 15:45:00,72.33,72.39,72.3,72.38,36381.0,67.0027,67.0583,66.9749,67.049,36381.0
2021-10-14 15:50:00,72.38,72.51,72.18,72.49,95860.0,67.049,67.1694,66.8637,67.1509,95860.0
2021-10-14 15:55:00,72.48,72.52,72.37,72.5,164300.0,67.1416,67.1787,67.0397,67.1602,164300.0
2021-10-15 09:30:00,72.95,73.4,72.76,72.95,145853.0,67.577,67.9939,67.401,67.577,145853.0
2021-10-15 09:35:00,72.98,73.48,72.98,73.42,22742.0,67.6048,68.068,67.6048,68.0124,22742.0
2021-10-15 09:40:00,73.42,73.45,73.09,73.21,11650.0,68.0124,68.0402,67.7067,67.8179,11650.0
2021-10-15 09:45:00,73.21,73.35,73.12,73.29,20774.0,67.8179,67.9476,67.7345,67.892,20774.0
2021-10-15 09:50:00,73.3,73.41,73.17,73.23,15954.0,67.9012,68.0031,67.7808,67.8364,15954.0
2021-10-15 09:55:00,73.2,73.24,73.08,73.22,7784.0,67.8086,67.8457,67.6974,67.8271,7784.0
2021-10-15 10:00:00,73.18,73.18,72.88,72.95,11472.0,67.7901,67.7901,67.5122,67.577,11472.0
2021-10-15 10:05:00,72.97,73.25,72.92,73.15,5932.0,67.5955,67.8549,67.5492,67.7623,5932.0
2021-10-15 10:10:00,73.1,73.12,72.93,72.94,11190.0,67.716,67.7345,67.5585,67.5678,11190.0
2021-10-15 10:15:00,72.92,73.05,72.79,72.82,12187.0,67.5492,67.6697,67.4288,67.4566,12187.0
2021-10-15 10:20:00,72.86,73.08,72.86,72.93,21632.0,67.4936,67.6974,67.4936,67.5585,21632.0
2021-10-15 10:25:00,72.92,72.92,72.74,72.75,17725.0,67.5492,67.5492,67.3825,67.3917,17725.0
2021-10-15 10:30:00,72.77,73.01,72.76,73.01,8766.0,67.4103,67.6326,67.401,67.6326,8766.0
2021-10-15 10:35:00,72.98,73.15,72.98,73.12,11563.0,67.6048,67.7623,67.6048,67.7345,11563.0
2021-10-15 10:40:00,73.14,73.21,73.13,73.2,8534.0,67.753,67.8179,67.7438,67.8086,8534.0
2021-10-15 10:45:00,73.18,73.31,73.17,73.25,11722.0,67.7901,67.9105,67.7808,67.8549,11722.0
2021-10-15 10:50:00,73.26,73.31,73.21,73.21,8137.0,67.8642,67.9105,67.8179,67.8179,8137.0
2021-10-15 10:55:00,73.21,73.33,73.21,73.33,7545.0,67.8179,67.929,67.8179,67.929,7545.0
2021-10-15 11:00:00,73.35,73.36,73.15,73.19,11970.0,67.9476,67.9568,67.7623,67.7993,11970.0
2021-10-15 11:05:00,73.17,73.17,73.1,73.13,9813.0,67.7808,67.7808,67.716,67.7438,9813.0
2021-10-15 11:10:00,73.11,73.21,73.1,73.2,6821.0,67.7252,67.8179,67.716,67.8086,6821.0
2021-10-15 11:15:00,73.17,73.18,73.08,73.1,12485.0,67.7808,67.7901,67.6974,67.716,12485.0
2021-10-15 11:20:00,73.09,73.16,73.04,73.09,4411.0,67.7067,67.7716,67.6604,67.7067,4411.0
2021-10-15 11:25:00,73.09,73.12,73.06,73.08,4923.0,67.7067,67.7345,67.6789,67.6974,4923.0
2021-10-15 11:30:00,73.06,73.13,73.05,73.06,6362.0,67.6789,67.7438,67.6697,67.6789,6362.0
2021-10-15 11:35:00,73.06,73.06,72.98,72.98,25203.0,67.6789,67.6789,67.6048,67.6048,25203.0
2021-10-15 11:40:00,72.96,73.01,72.87,72.91,15607.0,67.5863,67.6326,67.5029,67.54,15607.0
2021-10-15 11:45:00,72.91,72.98,72.88,72.88,16396.0,67.54,67.6048,67.5122,67.5122,16396.0
2021-10-15 11:50:00,72.86,72.9,72.82,72.83,15701.0,67.4936,67.5307,67.4566,67.4659,15701.0
2021-10-15 11:55:00,72.85,72.89,72.8,72.81,9394.0,67.4844,67.5214,67.4381,67.4473,9394.0
2021-10-15 12:00:00,72.82,72.95,72.81,72.94,5883.0,67.4566,67.577,67.4473,67.5678,5883.0
2021-10-15 12:05:00,72.94,72.98,72.91,72.93,9860.0,67.5678,67.6048,67.54,67.5585,9860.0
2021-10-15 12:10:00,72.94,73.03,72.93,73.02,8572.0,67.5678,67.6511,67.5585,67.6419,8572.0
2021-10-15 12:15:00,73.02,73.07,73.0,73.04,7224.0,67.6419,67.6882,67.6233,67.6604,7224.0
2021-10-15 12:20:00,73.03,73.03,72.91,72.91,5503.0,67.6511,67.6511,67.54,67.54,5503.0
2021-10-15 12:25:00,72.92,72.96,72.86,72.95,8131.0,67.5492,67.5863,67.4936,67.577,8131.0
2021-10-15 12:30:00,72.95,72.96,72.81,72.81,5373.0,67.577,67.5863,67.4473,67.4473,5373.0
2021-10-15 12:35:00,72.83,72.88,72.8,72.87,7502.0,67.4659,67.5122,67.4381,67.5029,7502.0
2021-10-15 12:40:00,72.86,72.9,72.85,72.9,2679.0,67.4936,67.5307,67.4844,67.5307,2679.0
2021-10-15 12:45:00,72.9,72.92,72.87,72.9,25378.0,67.5307,67.5492,67.5029,67.5307,25378.0
2021-10-15 12:50:00,72.91,72.91,72.81,72.81,5795.0,67.54,67.54,67.4473,67.4473,5795.0
2021-10-15 12:55:00,72.81,72.82,72.78,72.78,8066.0,67.4473,67.4566,67.4195,67.4195,8066.0
2021-10-15 13:00:00,72.78,72.83,72.77,72.83,19610.0,67.4195,67.4659,67.4103,67.4659,19610.0
2021-10-15 13:05:00,72.83,72.9,72.83,72.87,16103.0,67.4659,67.5307,67.4659,67.5029,16103.0
2021-10-15 13:10:00,72.87,72.97,72.85,72.96,31506.0,67.5029,67.5955,67.4844,67.5863,31506.0
2021-10-15 13:15:00,72.96,73.03,72.92,73.01,15982.0,67.5863,67.6511,67.5492,67.6326,15982.0
2021-10-15 13:20:00,73.0,73.02,72.95,72.98,6368.0,67.6233,67.6419,67.577,67.6048,6368.0
2021-10-15 13:25:00,72.98,73.0,72.97,72.97,12380.0,67.6048,67.6233,67.5955,67.5955,12380.0
2021-10-15 13:30:00,72.99,73.08,72.99,73.02,10728.0,67.6141,67.6974,67.6141,67.6419,10728.0
2021-10-15 13:35:00,73.03,73.03,72.98,72.99,10319.0,67.6511,67.6511,67.6048,67.6141,10319.0
2021-10-15 13:40:00,72.99,73.01,72.97,72.99,9505.0,67.6141,67.6326,67.5955,67.6141,9505.0
2021-10-15 13:45:00,73.01,73.07,72.97,73.07,109955.0,67.6326,67.6882,67.5955,67.6882,109955.0
2021-10-15 13:50:00,73.08,73.13,73.04,73.05,8246.0,67.6974,67.7438,67.6604,67.6697,8246.0
2021-10-15 13:55:00,73.03,73.05,72.97,73.02,10760.0,67.6511,67.6697,67.5955,67.6419,10760.0
2021-10-15 14:00:00,73.01,73.06,72.98,73.01,9309.0,67.6326,67.6789,67.6048,67.6326,9309.0
2021-10-15 14:05:00,73.01,73.02,72.94,73.01,13184.0,67.6326,67.6419,67.5678,67.6326,13184.0
2021-10-15 14:10:00,72.99,73.04,72.96,73.04,10194.0,67.6141,67.6604,67.5863,67.6604,10194.0
2021-10-15 14:15:00,73.04,73.1,73.03,73.07,9361.0,67.6604,67.716,67.6511,67.6882,9361.0
2021-10-15 14:20:00,73.08,73.23,73.07,73.23,25169.0,67.6974,67.8364,67.6882,67.8364,25169.0
2021-10-15 14:25:00,73.22,73.24,73.14,73.15,25844.0,67.8271,67.8457,67.753,67.7623,25844.0
2021-10-15 14:30:00,73.16,73.17,73.06,73.07,15508.0,67.7716,67.7808,67.6789,67.6882,15508.0
2021-10-15 14:35:00,73.06,73.06,72.95,72.97,5927.0,67.6789,67.6789,67.577,67.5955,5927.0
2021-10-15 14:40:00,72.96,72.96,72.86,72.87,14795.0,67.5863,67.5863,67.4936,67.5029,14795.0
2021-10-15 14:45:00,72.88,72.88,72.8,72.82,7646.0,67.5122,67.5122,67.4381,67.4566,7646.0
2021-10-15 14:50:00,72.81,72.81,72.72,72.72,7586.0,67.4473,67.4473,67.364,67.364,7586.0
2021-10-15 14:55:00,72.74,72.83,72.74,72.76,9317.0,67.3825,67.4659,67.3825,67.401,9317.0
2021-10-15 15:00:00,72.74,72.79,72.63,72.64,19657.0,67.3825,67.4288,67.2806,67.2899,19657.0
2021-10-15 15:05:00,72.64,72.66,72.53,72.56,14404.0,67.2899,67.3084,67.188,67.2157,14404.0
2021-10-15 15:10:00,72.56,72.61,72.52,72.57,13907.0,67.2157,67.2621,67.1787,67.225,13907.0
2021-10-15 15:15:00,72.55,72.62,72.54,72.54,9951.0,67.2065,67.2713,67.1972,67.1972,9951.0
2021-10-15 15:20:00,72.56,72.57,72.47,72.49,13301.0,67.2157,67.225,67.1324,67.1509,13301.0
2021-10-15 15:25:00,72.5,72.66,72.5,72.64,41153.0,67.1602,67.3084,67.1602,67.2899,41153.0
2021-10-15 15:30:00,72.64,72.7,72.58,72.67,113938.0,67.2899,67.3454,67.2343,67.3176,113938.0
2021-10-15 15:35:00,72.67,72.69,72.61,72.63,21675.0,67.3176,67.3362,67.2621,67.2806,21675.0
2021-10-15 15:40:00,72.63,72.64,72.59,72.61,19948.0,67.2806,67.2899,67.2435,67.2621,19948.0
2021-10-15 15:45:00,72.6,72.63,72.56,72.59,30279.0,67.2528,67.2806,67.2157,67.2435,30279.0
2021-10-15 15:50:00,72.61,72.63,72.5,72.58,66147.0,67.2621,67.2806,67.1602,67.2343,66147.0
2021-10-15 15:55:00,72.59,72.83,72.57,72.81,235775.0,67.2435,67.4659,67.225,67.4473,235775.0
2021-10-18 09:30:00,72.05,72.21,71.65,71.65,51783.0,66.7433,66.8915,66.3728,66.3728,51783.0
2021-10-18 09:35:00,71.67,72.45,71.67,72.44,18405.0,66.3913,67.1138,66.3913,67.1046,18405.0
2021-10-18 09:40:00,72.45,72.49,72.22,72.25,10995.0,67.1138,67.1509,66.9008,66.9286,10995.0
2021-10-18 09:45:00,72.23,72.7,72.23,72.68,34774.0,66.91,67.3454,66.91,67.3269,34774.0
2021-10-18 09:50:00,72.7,72.88,72.5,72.5,37102.0,67.3454,67.5122,67.1602,67.1602,37102.0
2021-10-18 09:55:00,72.51,72.67,72.51,72.65,19689.0,67.1694,67.3176,67.1694,67.2991,19689.0
2021-10-18 10:00:00,72.67,72.7,72.58,72.59,10161.0,67.3176,67.3454,67.2343,67.2435,10161.0
2021-10-18 10:05:00,72.59,72.6,72.35,72.41,14282.0,67.2435,67.2528,67.0212,67.0768,14282.0
2021-10-18 10:10:00,72.42,72.7,72.35,72.7,25987.0,67.0861,67.3454,67.0212,67.3454,25987.0
2021-10-18 10:15:00,72.7,73.03,72.69,72.95,25801.0,67.3454,67.6511,67.3362,67.577,25801.0
2021-10-18 10:20:00,72.97,72.99,72.9,72.98,19098.0,67.5955,67.6141,67.5307,67.6048,19098.0
2021-10-18 10:25:00,72.94,73.02,72.89,73.01,9975.0,67.5678,67.6419,67.5214,67.6326,9975.0
2021-10-18 10:30:00,73.06,73.1,72.91,73.03,25631.0,67.6789,67.716,67.54,67.6511,25631.0
2021-10-18 10:35:00,73.03,73.17,72.97,73.12,121016.0,67.6511,67.7808,67.5955,67.7345,121016.0
2021-10-18 10:40:00,73.13,73.31,73.12,73.24,38047.0,67.7438,67.9105,67.7345,67.8457,38047.0
2021-10-18 10:45:00,73.24,73.37,73.24,73.35,14247.0,67.8457,67.9661,67.8457,67.9476,14247.0
2021-10-18 10:50:00,73.36,73.4,73.32,73.4,11580.0,67.9568,67.9939,67.9198,67.9939,11580.0
2021-10-18 10:55:00,73.41,73.43,73.36,73.42,19057.0,68.0031,68.0217,67.9568,68.0124,19057.0
2021-10-18 11:00:00,73.43,73.58,73.43,73.56,15357.0,68.0217,68.1606,68.0217,68.1421,15357.0
2021-10-18 11:05:00,73.56,73.75,73.56,73.69,18559.0,68.1421,68.3181,68.1421,68.2625,18559.0
2021-10-18 11:10:00,73.7,73.71,73.61,73.61,23130.0,68.2718,68.281,68.1884,68.1884,23130.0
2021-10-18 11:15:00,73.59,73.71,73.55,73.67,11293.0,68.1699,68.281,68.1328,68.244,11293.0
2021-10-18 11:20:00,73.69,73.69,73.63,73.64,11523.0,68.2625,68.2625,68.2069,68.2162,11523.0
2021-10-18 11:25:00,73.65,73.66,73.52,73.52,21810.0,68.2255,68.2347,68.105,68.105,21810.0
2021-10-18 11:30:00,73.53,73.61,73.48,73.58,37077.0,68.1143,68.1884,68.068,68.1606,37077.0
2021-10-18 11:35:00,73.58,73.61,73.39,73.39,31796.0,68.1606,68.1884,67.9846,67.9846,31796.0
2021-10-18 11:40:00,73.39,73.47,73.39,73.42,7080.0,67.9846,68.0587,67.9846,68.0124,7080.0
2021-10-18 11:45:00,73.42,73.51,73.42,73.44,7214.0,68.0124,68.0958,68.0124,68.0309,7214.0
2021-10-18 11:50:00,73.44,73.45,73.39,73.44,11408.0,68.0309,68.0402,67.9846,68.0309,11408.0
2021-10-18 11:55:00,73.47,73.54,73.43,73.46,10533.0,68.0587,68.1236,68.0217,68.0495,10533.0
2021-10-18 12:00:00,73.43,73.44,73.38,73.41,7486.0,68.0217,68.0309,67.9753,68.0031,7486.0
2021-10-18 12:05:00,73.41,73.41,73.34,73.39,11512.0,68.0031,68.0031,67.9383,67.9846,11512.0
2021-10-18 12:10:00,73.39,73.45,73.38,73.43,8504.0,67.9846,68.0402,67.9753,68.0217,8504.0
2021-10-18 12:15:00,73.43,73.46,73.39,73.4,6628.0,68.0217,68.0495,67.9846,67.9939,6628.0
2021-10-18 12:20:00,73.36,73.36,73.32,73.34,11430.0,67.9568,67.9568,67.9198,67.9383,11430.0
2021-10-18 12:25:00,73.35,73.38,73.3,73.38,24615.0,67.9476,67.9753,67.9012,67.9753,24615.0
2021-10-18 12:30:00,73.38,73.59,73.38,73.57,12681.0,67.9753,68.1699,67.9753,68.1514,12681.0
2021-10-18 12:35:00,73.6,73.6,73.53,73.56,7726.0,68.1791,68.1791,68.1143,68.1421,7726.0
2021-10-18 12:40:00,73.58,73.58,73.46,73.47,6494.0,68.1606,68.1606,68.0495,68.0587,6494.0
2021-10-18 12:45:00,73.47,73.5,73.43,73.45,6992.0,68.0587,68.0865,68.0217,68.0402,6992.0
2021-10-18 12:50:00,73.44,73.44,73.41,73.44,5350.0,68.0309,68.0309,68.0031,68.0309,5350.0
2021-10-18 12:55:00,73.44,73.51,73.44,73.5,8274.0,68.0309,68.0958,68.0309,68.0865,8274.0
2021-10-18 13:00:00,73.49,73.49,73.4,73.41,10184.0,68.0772,68.0772,67.9939,68.0031,10184.0
2021-10-18 13:05:00,73.4,73.49,73.4,73.46,9400.0,67.9939,68.0772,67.9939,68.0495,9400.0
2021-10-18 13:10:00,73.46,73.57,73.46,73.55,14665.0,68.0495,68.1514,68.0495,68.1328,14665.0
2021-10-18 13:15:00,73.54,73.55,73.47,73.5,7979.0,68.1236,68.1328,68.0587,68.0865,7979.0
2021-10-18 13:20:00,73.5,73.53,73.42,73.44,10267.0,68.0865,68.1143,68.0124,68.0309,10267.0
2021-10-18 13:25:00,73.43,73.45,73.38,73.4,8726.0,68.0217,68.0402,67.9753,67.9939,8726.0
2021-10-18 13:30:00,73.42,73.46,73.42,73.45,13287.0,68.0124,68.0495,68.0124,68.0402,13287.0
2021-10-18 13:35:00,73.45,73.55,73.45,73.55,8064.0,68.0402,68.1328,68.0402,68.1328,8064.0
2021-10-18 13:40:00,73.55,73.62,73.53,73.62,13893.0,68.1328,68.1977,68.1143,68.1977,13893.0
2021-10-18 13:45:00,73.62,73.62,73.57,73.58,4171.0,68.1977,68.1977,68.1514,68.1606,4171.0
2021-10-18 13:50:00,73.58,73.6,73.48,73.5,12640.0,68.1606,68.1791,68.068,68.0865,12640.0
2021-10-18 13:55:00,73.5,73.5,73.45,73.45,15871.0,68.0865,68.0865,68.0402,68.0402,15871.0
2021-10-18 14:00:00,73.45,73.6,73.42,73.56,22683.0,68.0402,68.1791,68.0124,68.1421,22683.0
2021-10-18 14:05:00,73.56,73.56,73.48,73.51,12311.0,68.1421,68.1421,68.068,68.0958,12311.0
2021-10-18 14:10:00,73.52,73.59,73.51,73.55,6930.0,68.105,68.1699,68.0958,68.1328,6930.0
2021-10-18 14:15:00,73.54,73.61,73.54,73.56,25868.0,68.1236,68.1884,68.1236,68.1421,25868.0
2021-10-18 14:20:00,73.56,73.56,73.5,73.51,17369.0,68.1421,68.1421,68.0865,68.0958,17369.0
2021-10-18 14:25:00,73.52,73.59,73.5,73.59,30014.0,68.105,68.1699,68.0865,68.1699,30014.0
2021-10-18 14:30:00,73.6,73.63,73.52,73.53,11723.0,68.1791,68.2069,68.105,68.1143,11723.0
2021-10-18 14:35:00,73.52,73.54,73.48,73.5,6661.0,68.105,68.1236,68.068,68.0865,6661.0
2021-10-18 14:40:00,73.5,73.53,73.46,73.46,9032.0,68.0865,68.1143,68.0495,68.0495,9032.0
2021-10-18 14:45:00,73.46,73.5,73.44,73.5,8330.0,68.0495,68.0865,68.0309,68.0865,8330.0
2021-10-18 14:50:00,73.51,73.54,73.5,73.54,8761.0,68.0958,68.1236,68.0865,68.1236,8761.0
2021-10-18 14:55:00,73.55,73.64,73.54,73.6,25850.0,68.1328,68.2162,68.1236,68.1791,25850.0
2021-10-18 15:00:00,73.6,73.65,73.58,73.63,13383.0,68.1791,68.2255,68.1606,68.2069,13383.0
2021-10-18 15:05:00,73.61,73.65,73.59,73.61,11064.0,68.1884,68.2255,68.1699,68.1884,11064.0
2021-10-18 15:10:00,73.62,73.68,73.6,73.62,10974.0,68.1977,68.2533,68.1791,68.1977,10974.0
2021-10-18 15:15:00,73.61,73.66,73.59,73.65,24694.0,68.1884,68.2347,68.1699,68.2255,24694.0
2021-10-18 15:20:00,73.66,73.76,73.64,73.71,17265.0,68.2347,68.3274,68.2162,68.281,17265.0
2021-10-18 15:25:00,73.71,73.71,73.66,73.71,13992.0,68.281,68.281,68.2347,68.281,13992.0
2021-10-18 15:30:00,73.7,73.7,73.6,73.62,23075.0,68.2718,68.2718,68.1791,68.1977,23075.0
2021-10-18 15:35:00,73.61,73.67,73.6,73.65,37192.0,68.1884,68.244,68.1791,68.2255,37192.0
2021-10-18 15:40:00,73.65,73.67,73.61,73.63,27535.0,68.2255,68.244,68.1884,68.2069,27535.0
2021-10-18 15:45:00,73.62,73.73,73.62,73.7,26011.0,68.1977,68.2996,68.1977,68.2718,26011.0
2021-10-18 15:50:00,73.71,73.8,73.7,73.74,63470.0,68.281,68.3644,68.2718,68.3088,63470.0
2021-10-18 15:55:00,73.74,73.86,73.74,73.83,118991.0,68.3088,68.42,68.3088,68.3922,118991.0
2021-10-19 09:30:00,74.03,74.09,73.57,73.76,33323.0,68.5775,68.6331,68.1514,68.3274,33323.0
2021-10-19 09:35:00,73.75,73.9,73.61,73.89,9741.0,68.3181,68.457,68.1884,68.4478,9741.0
2021-10-19 09:40:00,73.93,74.18,73.93,73.96,19472.0,68.4848,68.7164,68.4848,68.5126,19472.0
2021-10-19 09:45:00,74.01,74.03,73.81,73.93,15853.0,68.5589,68.5775,68.3737,68.4848,15853.0
2021-10-19 09:50:00,74.01,74.13,73.96,73.96,6910.0,68.5589,68.6701,68.5126,68.5126,6910.0
2021-10-19 09:55:00,74.01,74.09,73.9,73.92,13358.0,68.5589,68.6331,68.457,68.4756,13358.0
2021-10-19 10:00:00,73.93,74.02,73.88,73.97,5899.0,68.4848,68.5682,68.4385,68.5219,5899.0
2021-10-19 10:05:00,74.03,74.17,74.0,74.13,6622.0,68.5775,68.7072,68.5497,68.6701,6622.0
2021-10-19 10:10:00,74.13,74.2,74.11,74.18,5539.0,68.6701,68.735,68.6516,68.7164,5539.0
2021-10-19 10:15:00,74.18,74.23,74.1,74.16,8958.0,68.7164,68.7627,68.6423,68.6979,8958.0
2021-10-19 10:20:00,74.17,74.21,74.05,74.07,10423.0,68.7072,68.7442,68.596,68.6145,10423.0
2021-10-19 10:25:00,74.04,74.08,73.95,74.06,8793.0,68.5867,68.6238,68.5034,68.6053,8793.0
2021-10-19 10:30:00,74.07,74.09,73.84,73.9,5536.0,68.6145,68.6331,68.4015,68.457,5536.0
2021-10-19 10:35:00,73.97,73.97,73.82,73.85,5619.0,68.5219,68.5219,68.3829,68.4107,5619.0
2021-10-19 10:40:00,73.89,73.99,73.86,73.89,6805.0,68.4478,68.5404,68.42,68.4478,6805.0
2021-10-19 10:45:00,73.91,73.94,73.89,73.9,5983.0,68.4663,68.4941,68.4478,68.457,5983.0
2021-10-19 10:50:00,73.89,73.99,73.87,73.98,4744.0,68.4478,68.5404,68.4293,68.5312,4744.0
2021-10-19 10:55:00,74.0,74.14,73.98,74.06,11351.0,68.5497,68.6794,68.5312,68.6053,11351.0
2021-10-19 11:00:00,74.09,74.2,74.09,74.12,11779.0,68.6331,68.735,68.6331,68.6608,11779.0
2021-10-19 11:05:00,74.12,74.13,74.02,74.05,7602.0,68.6608,68.6701,68.5682,68.596,7602.0
2021-10-19 11:10:00,74.03,74.13,74.03,74.13,6152.0,68.5775,68.6701,68.5775,68.6701,6152.0
2021-10-19 11:15:00,74.15,74.29,74.15,74.28,18278.0,68.6886,68.8183,68.6886,68.8091,18278.0
2021-10-19 11:20:00,74.29,74.38,74.26,74.3,12381.0,68.8183,68.9017,68.7905,68.8276,12381.0
2021-10-19 11:25:00,74.3,74.35,74.29,74.35,12124.0,68.8276,68.8739,68.8183,68.8739,12124.0
2021-10-19 11:30:00,74.33,74.38,74.3,74.32,3155.0,68.8554,68.9017,68.8276,68.8461,3155.0
2021-10-19 11:35:00,74.31,74.42,74.31,74.39,10163.0,68.8369,68.9387,68.8369,68.911,10163.0
2021-10-19 11:40:00,74.41,74.74,74.41,74.74,20416.0,68.9295,69.2352,68.9295,69.2352,20416.0
2021-10-19 11:45:00,74.73,74.91,74.73,74.88,32981.0,69.2259,69.3927,69.2259,69.3649,32981.0
2021-10-19 11:50:00,74.89,74.93,74.84,74.91,15282.0,69.3741,69.4112,69.3278,69.3927,15282.0
2021-10-19 11:55:00,74.91,74.96,74.9,74.92,20737.0,69.3927,69.439,69.3834,69.4019,20737.0
2021-10-19 12:00:00,74.92,74.94,74.85,74.87,11864.0,69.4019,69.4204,69.3371,69.3556,11864.0
2021-10-19 12:05:00,74.89,74.97,74.82,74.94,14862.0,69.3741,69.4482,69.3093,69.4204,14862.0
2021-10-19 12:10:00,74.93,74.98,74.9,74.92,12435.0,69.4112,69.4575,69.3834,69.4019,12435.0
2021-10-19 12:15:00,74.92,74.92,74.81,74.86,12898.0,69.4019,69.4019,69.3,69.3463,12898.0
2021-10-19 12:20:00,74.84,74.86,74.8,74.84,7747.0,69.3278,69.3463,69.2908,69.3278,7747.0
2021-10-19 12:25:00,74.85,74.9,74.84,74.9,11437.0,69.3371,69.3834,69.3278,69.3834,11437.0
2021-10-19 12:30:00,74.89,75.0,74.89,74.92,8715.0,69.3741,69.476,69.3741,69.4019,8715.0
2021-10-19 12:35:00,74.91,74.91,74.82,74.83,10132.0,69.3927,69.3927,69.3093,69.3186,10132.0
2021-10-19 12:40:00,74.82,74.86,74.78,74.84,5034.0,69.3093,69.3463,69.2722,69.3278,5034.0
2021-10-19 12:45:00,74.85,74.89,74.84,74.87,7303.0,69.3371,69.3741,69.3278,69.3556,7303.0
2021-10-19 12:50:00,74.88,74.88,74.76,74.81,9254.0,69.3649,69.3649,69.2537,69.3,9254.0
2021-10-19 12:55:00,74.81,74.88,74.76,74.88,14385.0,69.3,69.3649,69.2537,69.3649,14385.0
2021-10-19 13:00:00,74.88,74.92,74.7,74.77,10729.0,69.3649,69.4019,69.1981,69.263,10729.0
2021-10-19 13:05:00,74.73,74.74,74.7,74.71,6083.0,69.2259,69.2352,69.1981,69.2074,6083.0
2021-10-19 13:10:00,74.7,74.73,74.67,74.71,5443.0,69.1981,69.2259,69.1703,69.2074,5443.0
2021-10-19 13:15:00,74.71,74.72,74.62,74.66,13913.0,69.2074,69.2167,69.124,69.1611,13913.0
2021-10-19 13:20:00,74.65,74.68,74.64,74.68,10094.0,69.1518,69.1796,69.1425,69.1796,10094.0
2021-10-19 13:25:00,74.68,74.68,74.61,74.63,6101.0,69.1796,69.1796,69.1148,69.1333,6101.0
2021-10-19 13:30:00,74.63,74.64,74.59,74.62,10279.0,69.1333,69.1425,69.0962,69.124,10279.0
2021-10-19 13:35:00,74.63,74.65,74.58,74.65,9745.0,69.1333,69.1518,69.087,69.1518,9745.0
2021-10-19 13:40:00,74.64,74.64,74.54,74.59,7617.0,69.1425,69.1425,69.0499,69.0962,7617.0
2021-10-19 13:45:00,74.57,74.59,74.52,74.55,6644.0,69.0777,69.0962,69.0314,69.0592,6644.0
2021-10-19 13:50:00,74.54,74.54,74.5,74.52,7402.0,69.0499,69.0499,69.0129,69.0314,7402.0
2021-10-19 13:55:00,74.52,74.59,74.51,74.52,9669.0,69.0314,69.0962,69.0221,69.0314,9669.0
2021-10-19 14:00:00,74.52,74.57,74.51,74.55,3587.0,69.0314,69.0777,69.0221,69.0592,3587.0
2021-10-19 14:05:00,74.53,74.54,74.5,74.5,6711.0,69.0406,69.0499,69.0129,69.0129,6711.0
2021-10-19 14:10:00,74.52,74.54,74.5,74.5,11360.0,69.0314,69.0499,69.0129,69.0129,11360.0
2021-10-19 14:15:00,74.51,74.53,74.5,74.51,13160.0,69.0221,69.0406,69.0129,69.0221,13160.0
2021-10-19 14:20:00,74.51,74.51,74.43,74.47,14680.0,69.0221,69.0221,68.948,68.9851,14680.0
2021-10-19 14:25:00,74.47,74.47,74.38,74.41,8766.0,68.9851,68.9851,68.9017,68.9295,8766.0
2021-10-19 14:30:00,74.39,74.43,74.3,74.36,11078.0,68.911,68.948,68.8276,68.8832,11078.0
2021-10-19 14:35:00,74.36,74.37,74.32,74.37,9471.0,68.8832,68.8924,68.8461,68.8924,9471.0
2021-10-19 14:40:00,74.38,74.5,74.37,74.5,5518.0,68.9017,69.0129,68.8924,69.0129,5518.0
2021-10-19 14:45:00,74.5,74.52,74.45,74.47,9537.0,69.0129,69.0314,68.9665,68.9851,9537.0
2021-10-19 14:50:00,74.49,74.54,74.49,74.5,8167.0,69.0036,69.0499,69.0036,69.0129,8167.0
2021-10-19 14:55:00,74.49,74.56,74.48,74.51,12778.0,69.0036,69.0684,68.9943,69.0221,12778.0
2021-10-19 15:00:00,74.51,74.58,74.51,74.56,4573.0,69.0221,69.087,69.0221,69.0684,4573.0
2021-10-19 15:05:00,74.57,74.65,74.57,74.64,5784.0,69.0777,69.1518,69.0777,69.1425,5784.0
2021-10-19 15:10:00,74.64,74.7,74.64,74.68,12072.0,69.1425,69.1981,69.1425,69.1796,12072.0
2021-10-19 15:15:00,74.68,74.77,74.64,74.77,44988.0,69.1796,69.263,69.1425,69.263,44988.0
2021-10-19 15:20:00,74.76,74.8,74.7,74.71,37240.0,69.2537,69.2908,69.1981,69.2074,37240.0
2021-10-19 15:25:00,74.74,74.84,74.73,74.81,14245.0,69.2352,69.3278,69.2259,69.3,14245.0
2021-10-19 15:30:00,74.79,74.79,74.66,74.69,27319.0,69.2815,69.2815,69.1611,69.1889,27319.0
2021-10-19 15:35:00,74.71,74.85,74.71,74.76,18199.0,69.2074,69.3371,69.2074,69.2537,18199.0
2021-10-19 15:40:00,74.76,74.76,74.67,74.67,24392.0,69.2537,69.2537,69.1703,69.1703,24392.0
2021-10-19 15:45:00,74.65,74.72,74.65,74.69,35915.0,69.1518,69.2167,69.1518,69.1889,35915.0
2021-10-19 15:50:00,74.68,74.84,74.64,74.77,67304.0,69.1796,69.3278,69.1425,69.263,67304.0
2021-10-19 15:55:00,74.77,74.92,74.75,74.91,149860.0,69.263,69.4019,69.2444,69.3927,149860.0
2021-10-20 09:30:00,74.82,74.88,74.5,74.62,37721.0,69.3093,69.3649,69.0129,69.124,37721.0
2021-10-20 09:35:00,74.54,74.72,74.39,74.46,10671.0,69.0499,69.2167,68.911,68.9758,10671.0
2021-10-20 09:40:00,74.45,74.6,74.43,74.49,5814.0,68.9665,69.1055,68.948,69.0036,5814.0
2021-10-20 09:45:00,74.53,74.63,74.41,74.63,11124.0,69.0406,69.1333,68.9295,69.1333,11124.0
2021-10-20 09:50:00,74.56,74.56,74.4,74.42,4348.0,69.0684,69.0684,68.9202,68.9387,4348.0
2021-10-20 09:55:00,74.43,74.6,74.41,74.6,5557.0,68.948,69.1055,68.9295,69.1055,5557.0
2021-10-20 10:00:00,74.64,74.64,74.45,74.55,3418.0,69.1425,69.1425,68.9665,69.0592,3418.0
2021-10-20 10:05:00,74.59,74.68,74.55,74.63,4205.0,69.0962,69.1796,69.0592,69.1333,4205.0
2021-10-20 10:10:00,74.63,74.92,74.58,74.92,6130.0,69.1333,69.4019,69.087,69.4019,6130.0
2021-10-20 10:15:00,74.92,74.92,74.79,74.88,6439.0,69.4019,69.4019,69.2815,69.3649,6439.0
2021-10-20 10:20:00,74.9,75.08,74.87,75.01,24995.0,69.3834,69.5501,69.3556,69.4853,24995.0
2021-10-20 10:25:00,75.0,75.12,74.97,75.08,6190.0,69.476,69.5872,69.4482,69.5501,6190.0
2021-10-20 10:30:00,75.05,75.27,75.05,75.26,15266.0,69.5223,69.7261,69.5223,69.7169,15266.0
2021-10-20 10:35:00,75.25,75.26,75.1,75.1,8454.0,69.7076,69.7169,69.5687,69.5687,8454.0
2021-10-20 10:40:00,75.09,75.09,75.03,75.03,17022.0,69.5594,69.5594,69.5038,69.5038,17022.0
2021-10-20 10:45:00,75.05,75.12,74.92,74.98,16620.0,69.5223,69.5872,69.4019,69.4575,16620.0
2021-10-20 10:50:00,74.98,75.11,74.94,74.94,6642.0,69.4575,69.5779,69.4204,69.4204,6642.0
2021-10-20 10:55:00,74.95,74.96,74.81,74.91,16880.0,69.4297,69.439,69.3,69.3927,16880.0
2021-10-20 11:00:00,74.96,75.04,74.91,74.91,9374.0,69.439,69.5131,69.3927,69.3927,9374.0
2021-10-20 11:05:00,74.91,75.03,74.9,75.0,8093.0,69.3927,69.5038,69.3834,69.476,8093.0
2021-10-20 11:10:00,75.02,75.06,74.95,75.02,6061.0,69.4946,69.5316,69.4297,69.4946,6061.0
2021-10-20 11:15:00,75.0,75.16,74.99,75.12,9026.0,69.476,69.6242,69.4668,69.5872,9026.0
2021-10-20 11:20:00,75.12,75.14,75.02,75.02,17623.0,69.5872,69.6057,69.4946,69.4946,17623.0
2021-10-20 11:25:00,75.01,75.13,75.01,75.12,6424.0,69.4853,69.5965,69.4853,69.5872,6424.0
2021-10-20 11:30:00,75.14,75.19,75.04,75.1,11091.0,69.6057,69.652,69.5131,69.5687,11091.0
2021-10-20 11:35:00,75.13,75.13,74.98,74.99,11541.0,69.5965,69.5965,69.4575,69.4668,11541.0
2021-10-20 11:40:00,74.98,75.12,74.96,75.02,7978.0,69.4575,69.5872,69.439,69.4946,7978.0
2021-10-20 11:45:00,75.02,75.02,74.94,75.02,11878.0,69.4946,69.4946,69.4204,69.4946,11878.0
2021-10-20 11:50:00,75.02,75.12,74.95,75.06,11472.0,69.4946,69.5872,69.4297,69.5316,11472.0
2021-10-20 11:55:00,75.06,75.11,75.05,75.1,5316.0,69.5316,69.5779,69.5223,69.5687,5316.0
2021-10-20 12:00:00,75.1,75.11,75.03,75.1,8370.0,69.5687,69.5779,69.5038,69.5687,8370.0
2021-10-20 12:05:00,75.09,75.13,75.09,75.12,9266.0,69.5594,69.5965,69.5594,69.5872,9266.0
2021-10-20 12:10:00,75.12,75.18,75.08,75.12,8616.0,69.5872,69.6428,69.5501,69.5872,8616.0
2021-10-20 12:15:00,75.12,75.12,75.06,75.11,6388.0,69.5872,69.5872,69.5316,69.5779,6388.0
2021-10-20 12:20:00,75.11,75.16,75.09,75.12,4241.0,69.5779,69.6242,69.5594,69.5872,4241.0
2021-10-20 12:25:00,75.14,75.15,75.07,75.07,4317.0,69.6057,69.615,69.5409,69.5409,4317.0
2021-10-20 12:30:00,75.08,75.18,75.08,75.17,5318.0,69.5501,69.6428,69.5501,69.6335,5318.0
2021-10-20 12:35:00,75.19,75.2,75.14,75.15,5330.0,69.652,69.6613,69.6057,69.615,5330.0
2021-10-20 12:40:00,75.18,75.18,75.06,75.08,7602.0,69.6428,69.6428,69.5316,69.5501,7602.0
2021-10-20 12:45:00,75.09,75.09,74.99,75.09,17115.0,69.5594,69.5594,69.4668,69.5594,17115.0
2021-10-20 12:50:00,75.08,75.09,75.05,75.07,3018.0,69.5501,69.5594,69.5223,69.5409,3018.0
2021-10-20 12:55:00,75.07,75.07,74.98,74.98,9100.0,69.5409,69.5409,69.4575,69.4575,9100.0
2021-10-20 13:00:00,74.99,75.04,74.93,74.93,8900.0,69.4668,69.5131,69.4112,69.4112,8900.0
2021-10-20 13:05:00,74.91,74.91,74.77,74.78,2593.0,69.3927,69.3927,69.263,69.2722,2593.0
2021-10-20 13:10:00,74.74,74.81,74.72,74.72,2631.0,69.2352,69.3,69.2167,69.2167,2631.0
2021-10-20 13:15:00,74.72,74.76,74.66,74.67,4081.0,69.2167,69.2537,69.1611,69.1703,4081.0
2021-10-20 13:20:00,74.68,74.7,74.55,74.67,7096.0,69.1796,69.1981,69.0592,69.1703,7096.0
2021-10-20 13:25:00,74.69,74.79,74.68,74.71,6493.0,69.1889,69.2815,69.1796,69.2074,6493.0
2021-10-20 13:30:00,74.74,74.76,74.67,74.74,4993.0,69.2352,69.2537,69.1703,69.2352,4993.0
2021-10-20 13:35:00,74.73,74.81,74.72,74.73,3301.0,69.2259,69.3,69.2167,69.2259,3301.0
2021-10-20 13:40:00,74.72,74.74,74.66,74.72,2980.0,69.2167,69.2352,69.1611,69.2167,2980.0
2021-10-20 13:45:00,74.75,74.8,74.72,74.8,8772.0,69.2444,69.2908,69.2167,69.2908,8772.0
2021-10-20 13:50:00,74.79,74.86,74.74,74.86,5255.0,69.2815,69.3463,69.2352,69.3463,5255.0
2021-10-20 13:55:00,74.85,74.85,74.8,74.85,3985.0,69.3371,69.3371,69.2908,69.3371,3985.0
2021-10-20 14:00:00,74.83,74.94,74.82,74.89,5343.0,69.3186,69.4204,69.3093,69.3741,5343.0
2021-10-20 14:05:00,74.91,74.93,74.89,74.93,4532.0,69.3927,69.4112,69.3741,69.4112,4532.0
2021-10-20 14:10:00,74.92,74.93,74.88,74.92,3796.0,69.4019,69.4112,69.3649,69.4019,3796.0
2021-10-20 14:15:00,74.94,75.01,74.94,74.97,13286.0,69.4204,69.4853,69.4204,69.4482,13286.0
2021-10-20 14:20:00,74.97,75.01,74.91,75.01,10772.0,69.4482,69.4853,69.3927,69.4853,10772.0
2021-10-20 14:25:00,74.98,75.08,74.98,75.04,6899.0,69.4575,69.5501,69.4575,69.5131,6899.0
2021-10-20 14:30:00,75.03,75.07,75.02,75.03,3028.0,69.5038,69.5409,69.4946,69.5038,3028.0
2021-10-20 14:35:00,75.02,75.04,74.93,74.93,4029.0,69.4946,69.5131,69.4112,69.4112,4029.0
2021-10-20 14:40:00,74.96,74.99,74.9,74.92,6282.0,69.439,69.4668,69.3834,69.4019,6282.0
2021-10-20 14:45:00,74.91,74.94,74.89,74.92,4629.0,69.3927,69.4204,69.3741,69.4019,4629.0
2021-10-20 14:50:00,74.92,74.98,74.92,74.98,2702.0,69.4019,69.4575,69.4019,69.4575,2702.0
2021-10-20 14:55:00,74.96,75.02,74.92,74.93,9162.0,69.439,69.4946,69.4019,69.4112,9162.0
2021-10-20 15:00:00,74.95,74.98,74.92,74.93,6070.0,69.4297,69.4575,69.4019,69.4112,6070.0
2021-10-20 15:05:00,74.93,75.03,74.93,75.01,4423.0,69.4112,69.5038,69.4112,69.4853,4423.0
2021-10-20 15:10:00,75.0,75.04,75.0,75.03,5781.0,69.476,69.5131,69.476,69.5038,5781.0
2021-10-20 15:15:00,75.03,75.07,75.0,75.06,7733.0,69.5038,69.5409,69.476,69.5316,7733.0
2021-10-20 15:20:00,75.06,75.12,75.04,75.12,20431.0,69.5316,69.5872,69.5131,69.5872,20431.0
2021-10-20 15:25:00,75.13,75.15,75.1,75.11,5679.0,69.5965,69.615,69.5687,69.5779,5679.0
2021-10-20 15:30:00,75.11,75.13,75.07,75.11,12188.0,69.5779,69.5965,69.5409,69.5779,12188.0
2021-10-20 15:35:00,75.09,75.11,74.99,75.0,8372.0,69.5594,69.5779,69.4668,69.476,8372.0
2021-10-20 15:40:00,74.98,75.05,74.95,74.97,34650.0,69.4575,69.5223,69.4297,69.4482,34650.0
2021-10-20 15:45:00,74.99,75.01,74.92,74.92,25838.0,69.4668,69.4853,69.4019,69.4019,25838.0
2021-10-20 15:50:00,74.95,74.99,74.75,74.78,55578.0,69.4297,69.4668,69.2444,69.2722,55578.0
2021-10-20 15:55:00,74.78,74.92,74.73,74.88,157355.0,69.2722,69.4019,69.2259,69.3649,157355.0
2021-10-21 09:30:00,74.33,75.1,74.33,74.88,37859.0,68.8554,69.5687,68.8554,69.3649,37859.0
2021-10-21 09:35:00,74.92,75.04,74.86,74.93,10672.0,69.4019,69.5131,69.3463,69.4112,10672.0
2021-10-21 09:40:00,74.93,75.19,74.89,75.11,15444.0,69.4112,69.652,69.3741,69.5779,15444.0
2021-10-21 09:45:00,75.1,75.18,74.93,74.95,16544.0,69.5687,69.6428,69.4112,69.4297,16544.0
2021-10-21 09:50:00,74.96,75.11,74.95,74.99,19257.0,69.439,69.5779,69.4297,69.4668,19257.0
2021-10-21 09:55:00,75.0,75.21,75.0,75.11,17072.0,69.476,69.6706,69.476,69.5779,17072.0
2021-10-21 10:00:00,75.12,75.19,75.08,75.18,9244.0,69.5872,69.652,69.5501,69.6428,9244.0
2021-10-21 10:05:00,75.13,75.46,75.1,75.38,14966.0,69.5965,69.9021,69.5687,69.828,14966.0
2021-10-21 10:10:00,75.38,75.42,75.3,75.42,4234.0,69.828,69.8651,69.7539,69.8651,4234.0
2021-10-21 10:15:00,75.42,75.42,75.3,75.31,5026.0,69.8651,69.8651,69.7539,69.7632,5026.0
2021-10-21 10:20:00,75.31,75.37,75.29,75.34,6037.0,69.7632,69.8188,69.7447,69.791,6037.0
2021-10-21 10:25:00,75.35,75.5,75.31,75.5,6804.0,69.8003,69.9392,69.7632,69.9392,6804.0
2021-10-21 10:30:00,75.48,75.5,75.43,75.46,15394.0,69.9207,69.9392,69.8744,69.9021,15394.0
2021-10-21 10:35:00,75.44,75.61,75.44,75.57,7218.0,69.8836,70.0411,69.8836,70.004,7218.0
2021-10-21 10:40:00,75.6,75.69,75.59,75.68,5697.0,70.0318,70.1152,70.0226,70.1059,5697.0
2021-10-21 10:45:00,75.68,75.69,75.55,75.56,5746.0,70.1059,70.1152,69.9855,69.9948,5746.0
2021-10-21 10:50:00,75.58,75.66,75.55,75.57,9473.0,70.0133,70.0874,69.9855,70.004,9473.0
2021-10-21 10:55:00,75.6,75.6,75.43,75.46,7076.0,70.0318,70.0318,69.8744,69.9021,7076.0
2021-10-21 11:00:00,75.45,75.5,75.38,75.41,10369.0,69.8929,69.9392,69.828,69.8558,10369.0
2021-10-21 11:05:00,75.41,75.44,75.3,75.43,5047.0,69.8558,69.8836,69.7539,69.8744,5047.0
2021-10-21 11:10:00,75.42,75.5,75.42,75.48,7860.0,69.8651,69.9392,69.8651,69.9207,7860.0
2021-10-21 11:15:00,75.48,75.51,75.37,75.37,6692.0,69.9207,69.9485,69.8188,69.8188,6692.0
2021-10-21 11:20:00,75.35,75.41,75.27,75.38,5319.0,69.8003,69.8558,69.7261,69.828,5319.0
2021-10-21 11:25:00,75.35,75.39,75.22,75.23,6803.0,69.8003,69.8373,69.6798,69.6891,6803.0
2021-10-21 11:30:00,75.23,75.29,75.11,75.14,13555.0,69.6891,69.7447,69.5779,69.6057,13555.0
2021-10-21 11:35:00,75.14,75.25,75.13,75.25,11156.0,69.6057,69.7076,69.5965,69.7076,11156.0
2021-10-21 11:40:00,75.25,75.34,75.25,75.34,5650.0,69.7076,69.791,69.7076,69.791,5650.0
2021-10-21 11:45:00,75.35,75.49,75.32,75.46,5256.0,69.8003,69.9299,69.7725,69.9021,5256.0
2021-10-21 11:50:00,75.49,75.54,75.44,75.44,7917.0,69.9299,69.9763,69.8836,69.8836,7917.0
2021-10-21 11:55:00,75.46,75.49,75.4,75.44,5762.0,69.9021,69.9299,69.8466,69.8836,5762.0
2021-10-21 12:00:00,75.48,75.56,75.46,75.54,6210.0,69.9207,69.9948,69.9021,69.9763,6210.0
2021-10-21 12:05:00,75.56,75.58,75.51,75.54,4873.0,69.9948,70.0133,69.9485,69.9763,4873.0
2021-10-21 12:10:00,75.56,75.59,75.49,75.56,5585.0,69.9948,70.0226,69.9299,69.9948,5585.0
2021-10-21 12:15:00,75.57,75.66,75.56,75.64,6938.0,70.004,70.0874,69.9948,70.0689,6938.0
2021-10-21 12:20:00,75.62,75.67,75.58,75.65,4449.0,70.0504,70.0967,70.0133,70.0782,4449.0
2021-10-21 12:25:00,75.66,75.67,75.62,75.65,2913.0,70.0874,70.0967,70.0504,70.0782,2913.0
2021-10-21 12:30:00,75.62,75.66,75.55,75.55,6811.0,70.0504,70.0874,69.9855,69.9855,6811.0
2021-10-21 12:35:00,75.57,75.57,75.5,75.55,4291.0,70.004,70.004,69.9392,69.9855,4291.0
2021-10-21 12:40:00,75.57,75.63,75.54,75.62,13964.0,70.004,70.0596,69.9763,70.0504,13964.0
2021-10-21 12:45:00,75.61,75.63,75.46,75.46,5850.0,70.0411,70.0596,69.9021,69.9021,5850.0
2021-10-21 12:50:00,75.46,75.55,75.46,75.52,3832.0,69.9021,69.9855,69.9021,69.9577,3832.0
2021-10-21 12:55:00,75.52,75.59,75.51,75.54,2797.0,69.9577,70.0226,69.9485,69.9763,2797.0
2021-10-21 13:00:00,75.56,75.61,75.56,75.61,3651.0,69.9948,70.0411,69.9948,70.0411,3651.0
2021-10-21 13:05:00,75.59,75.61,75.53,75.59,3447.0,70.0226,70.0411,69.967,70.0226,3447.0
2021-10-21 13:10:00,75.6,75.6,75.53,75.53,5448.0,70.0318,70.0318,69.967,69.967,5448.0
2021-10-21 13:15:00,75.51,75.54,75.45,75.54,5478.0,69.9485,69.9763,69.8929,69.9763,5478.0
2021-10-21 13:20:00,75.54,75.61,75.54,75.57,4133.0,69.9763,70.0411,69.9763,70.004,4133.0
2021-10-21 13:25:00,75.57,75.59,75.52,75.53,2436.0,70.004,70.0226,69.9577,69.967,2436.0
2021-10-21 13:30:00,75.53,75.58,75.52,75.53,2255.0,69.967,70.0133,69.9577,69.967,2255.0
2021-10-21 13:35:00,75.52,75.53,75.5,75.51,1764.0,69.9577,69.967,69.9392,69.9485,1764.0
2021-10-21 13:40:00,75.53,75.56,75.51,75.53,5618.0,69.967,69.9948,69.9485,69.967,5618.0
2021-10-21 13:45:00,75.53,75.53,75.46,75.52,5139.0,69.967,69.967,69.9021,69.9577,5139.0
2021-10-21 13:50:00,75.51,75.51,75.38,75.38,4265.0,69.9485,69.9485,69.828,69.828,4265.0
2021-10-21 13:55:00,75.39,75.42,75.36,75.39,6907.0,69.8373,69.8651,69.8095,69.8373,6907.0
2021-10-21 14:00:00,75.4,75.49,75.4,75.49,4831.0,69.8466,69.9299,69.8466,69.9299,4831.0
2021-10-21 14:05:00,75.48,75.49,75.44,75.45,3981.0,69.9207,69.9299,69.8836,69.8929,3981.0
2021-10-21 14:10:00,75.43,75.46,75.38,75.46,7858.0,69.8744,69.9021,69.828,69.9021,7858.0
2021-10-21 14:15:00,75.47,75.57,75.46,75.5,9752.0,69.9114,70.004,69.9021,69.9392,9752.0
2021-10-21 14:20:00,75.51,75.55,75.5,75.5,4269.0,69.9485,69.9855,69.9392,69.9392,4269.0
2021-10-21 14:25:00,75.52,75.59,75.51,75.55,10119.0,69.9577,70.0226,69.9485,69.9855,10119.0
2021-10-21 14:30:00,75.55,75.57,75.5,75.54,6287.0,69.9855,70.004,69.9392,69.9763,6287.0
2021-10-21 14:35:00,75.53,75.54,75.47,75.47,4493.0,69.967,69.9763,69.9114,69.9114,4493.0
2021-10-21 14:40:00,75.47,75.51,75.45,75.47,4218.0,69.9114,69.9485,69.8929,69.9114,4218.0
2021-10-21 14:45:00,75.47,75.48,75.42,75.48,5408.0,69.9114,69.9207,69.8651,69.9207,5408.0
2021-10-21 14:50:00,75.49,75.55,75.49,75.55,6290.0,69.9299,69.9855,69.9299,69.9855,6290.0
2021-10-21 14:55:00,75.55,75.56,75.5,75.55,6486.0,69.9855,69.9948,69.9392,69.9855,6486.0
2021-10-21 15:00:00,75.54,75.58,75.53,75.57,13583.0,69.9763,70.0133,69.967,70.004,13583.0
2021-10-21 15:05:00,75.57,75.61,75.54,75.55,15450.0,70.004,70.0411,69.9763,69.9855,15450.0
2021-10-21 15:10:00,75.55,75.58,75.53,75.55,8851.0,69.9855,70.0133,69.967,69.9855,8851.0
2021-10-21 15:15:00,75.56,75.61,75.51,75.58,14165.0,69.9948,70.0411,69.9485,70.0133,14165.0
2021-10-21 15:20:00,75.58,75.68,75.57,75.67,8226.0,70.0133,70.1059,70.004,70.0967,8226.0
2021-10-21 15:25:00,75.66,75.73,75.66,75.7,14298.0,70.0874,70.1523,70.0874,70.1245,14298.0
2021-10-21 15:30:00,75.71,75.73,75.65,75.7,10836.0,70.1337,70.1523,70.0782,70.1245,10836.0
2021-10-21 15:35:00,75.7,75.72,75.64,75.65,15965.0,70.1245,70.143,70.0689,70.0782,15965.0
2021-10-21 15:40:00,75.64,75.71,75.63,75.7,54198.0,70.0689,70.1337,70.0596,70.1245,54198.0
2021-10-21 15:45:00,75.7,75.74,75.66,75.7,43022.0,70.1245,70.1615,70.0874,70.1245,43022.0
2021-10-21 15:50:00,75.71,75.93,75.7,75.89,73907.0,70.1337,70.3375,70.1245,70.3005,73907.0
2021-10-21 15:55:00,75.87,76.12,75.83,76.0,124392.0,70.282,70.5135,70.2449,70.4024,124392.0
2021-10-22 09:30:00,75.76,76.27,75.71,76.27,38268.0,70.1801,70.6525,70.1337,70.6525,38268.0
2021-10-22 09:35:00,76.28,76.58,76.14,76.58,8360.0,70.6618,70.9397,70.5321,70.9397,8360.0
2021-10-22 09:40:00,76.55,76.75,76.49,76.53,17520.0,70.9119,71.0971,70.8563,70.8933,17520.0
2021-10-22 09:45:00,76.53,76.58,76.24,76.33,20360.0,70.8933,70.9397,70.6247,70.7081,20360.0
2021-10-22 09:50:00,76.3,76.37,76.24,76.34,13785.0,70.6803,70.7451,70.6247,70.7173,13785.0
2021-10-22 09:55:00,76.35,76.43,76.26,76.31,23677.0,70.7266,70.8007,70.6432,70.6895,23677.0
2021-10-22 10:00:00,76.39,76.4,76.18,76.32,17101.0,70.7637,70.7729,70.5691,70.6988,17101.0
2021-10-22 10:05:00,76.33,76.41,76.24,76.34,4619.0,70.7081,70.7822,70.6247,70.7173,4619.0
2021-10-22 10:10:00,76.38,76.38,76.23,76.23,7274.0,70.7544,70.7544,70.6154,70.6154,7274.0
2021-10-22 10:15:00,76.25,76.38,76.24,76.32,6807.0,70.634,70.7544,70.6247,70.6988,6807.0
2021-10-22 10:20:00,76.3,76.4,76.26,76.38,6959.0,70.6803,70.7729,70.6432,70.7544,6959.0
2021-10-22 10:25:00,76.39,76.44,76.32,76.39,6539.0,70.7637,70.81,70.6988,70.7637,6539.0
2021-10-22 10:30:00,76.38,76.38,76.13,76.33,8191.0,70.7544,70.7544,70.5228,70.7081,8191.0
2021-10-22 10:35:00,76.36,76.36,76.1,76.1,7748.0,70.7359,70.7359,70.495,70.495,7748.0
2021-10-22 10:40:00,76.09,76.1,75.91,76.03,14987.0,70.4857,70.495,70.319,70.4302,14987.0
2021-10-22 10:45:00,76.05,76.1,75.9,75.93,14114.0,70.4487,70.495,70.3097,70.3375,14114.0
2021-10-22 10:50:00,75.92,75.97,75.81,75.84,13777.0,70.3283,70.3746,70.2264,70.2542,13777.0
2021-10-22 10:55:00,75.91,76.01,75.9,75.96,4379.0,70.319,70.4116,70.3097,70.3653,4379.0
2021-10-22 11:00:00,75.97,76.06,75.97,76.01,4479.0,70.3746,70.458,70.3746,70.4116,4479.0
2021-10-22 11:05:00,76.08,76.08,75.95,76.03,6822.0,70.4765,70.4765,70.3561,70.4302,6822.0
2021-10-22 11:10:00,75.95,75.97,75.84,75.86,11012.0,70.3561,70.3746,70.2542,70.2727,11012.0
2021-10-22 11:15:00,75.83,75.83,75.49,75.57,24613.0,70.2449,70.2449,69.9299,70.004,24613.0
2021-10-22 11:20:00,75.59,75.6,75.25,75.25,22778.0,70.0226,70.0318,69.7076,69.7076,22778.0
2021-10-22 11:25:00,75.27,75.29,75.09,75.29,12391.0,69.7261,69.7447,69.5594,69.7447,12391.0
2021-10-22 11:30:00,75.26,75.34,75.19,75.25,10393.0,69.7169,69.791,69.652,69.7076,10393.0
2021-10-22 11:35:00,75.3,75.3,75.0,75.09,16952.0,69.7539,69.7539,69.476,69.5594,16952.0
2021-10-22 11:40:00,75.03,75.11,74.93,75.01,11912.0,69.5038,69.5779,69.4112,69.4853,11912.0
2021-10-22 11:45:00,74.99,75.01,74.75,74.75,9896.0,69.4668,69.4853,69.2444,69.2444,9896.0
2021-10-22 11:50:00,74.8,74.94,74.75,74.93,11315.0,69.2908,69.4204,69.2444,69.4112,11315.0
2021-10-22 11:55:00,74.91,75.11,74.9,75.07,7837.0,69.3927,69.5779,69.3834,69.5409,7837.0
2021-10-22 12:00:00,75.05,75.14,74.98,75.09,8136.0,69.5223,69.6057,69.4575,69.5594,8136.0
2021-10-22 12:05:00,75.1,75.16,75.05,75.16,3102.0,69.5687,69.6242,69.5223,69.6242,3102.0
2021-10-22 12:10:00,75.16,75.22,75.07,75.2,5207.0,69.6242,69.6798,69.5409,69.6613,5207.0
2021-10-22 12:15:00,75.2,75.21,75.1,75.18,3900.0,69.6613,69.6706,69.5687,69.6428,3900.0
2021-10-22 12:20:00,75.14,75.15,75.01,75.05,26199.0,69.6057,69.615,69.4853,69.5223,26199.0
2021-10-22 12:25:00,75.03,75.25,75.03,75.25,6096.0,69.5038,69.7076,69.5038,69.7076,6096.0
2021-10-22 12:30:00,75.25,75.28,75.11,75.12,7719.0,69.7076,69.7354,69.5779,69.5872,7719.0
2021-10-22 12:35:00,75.14,75.15,75.08,75.09,5451.0,69.6057,69.615,69.5501,69.5594,5451.0
2021-10-22 12:40:00,75.08,75.27,75.07,75.18,8707.0,69.5501,69.7261,69.5409,69.6428,8707.0
2021-10-22 12:45:00,75.22,75.37,75.2,75.34,32666.0,69.6798,69.8188,69.6613,69.791,32666.0
2021-10-22 12:50:00,75.36,75.45,75.32,75.4,17690.0,69.8095,69.8929,69.7725,69.8466,17690.0
2021-10-22 12:55:00,75.43,75.44,75.24,75.26,11214.0,69.8744,69.8836,69.6984,69.7169,11214.0
2021-10-22 13:00:00,75.24,75.25,75.2,75.24,6192.0,69.6984,69.7076,69.6613,69.6984,6192.0
2021-10-22 13:05:00,75.28,75.4,75.24,75.39,8671.0,69.7354,69.8466,69.6984,69.8373,8671.0
2021-10-22 13:10:00,75.4,75.43,75.33,75.34,4930.0,69.8466,69.8744,69.7817,69.791,4930.0
2021-10-22 13:15:00,75.35,75.39,75.31,75.31,3799.0,69.8003,69.8373,69.7632,69.7632,3799.0
2021-10-22 13:20:00,75.31,75.35,75.28,75.31,2910.0,69.7632,69.8003,69.7354,69.7632,2910.0
2021-10-22 13:25:00,75.3,75.39,75.28,75.33,2725.0,69.7539,69.8373,69.7354,69.7817,2725.0
2021-10-22 13:30:00,75.31,75.35,75.25,75.33,8028.0,69.7632,69.8003,69.7076,69.7817,8028.0
2021-10-22 13:35:00,75.33,75.38,75.31,75.32,3842.0,69.7817,69.828,69.7632,69.7725,3842.0
2021-10-22 13:40:00,75.31,75.34,75.23,75.23,5481.0,69.7632,69.791,69.6891,69.6891,5481.0
2021-10-22 13:45:00,75.25,75.25,75.09,75.09,5233.0,69.7076,69.7076,69.5594,69.5594,5233.0
2021-10-22 13:50:00,75.09,75.25,75.09,75.21,13996.0,69.5594,69.7076,69.5594,69.6706,13996.0
2021-10-22 13:55:00,75.23,75.24,75.08,75.09,4985.0,69.6891,69.6984,69.5501,69.5594,4985.0
2021-10-22 14:00:00,75.09,75.2,75.09,75.2,6205.0,69.5594,69.6613,69.5594,69.6613,6205.0
2021-10-22 14:05:00,75.22,75.33,75.22,75.3,4243.0,69.6798,69.7817,69.6798,69.7539,4243.0
2021-10-22 14:10:00,75.28,75.31,75.24,75.25,3855.0,69.7354,69.7632,69.6984,69.7076,3855.0
2021-10-22 14:15:00,75.27,75.3,75.2,75.29,4131.0,69.7261,69.7539,69.6613,69.7447,4131.0
2021-10-22 14:20:00,75.27,75.3,75.23,75.24,6858.0,69.7261,69.7539,69.6891,69.6984,6858.0
2021-10-22 14:25:00,75.27,75.33,75.25,75.32,3464.0,69.7261,69.7817,69.7076,69.7725,3464.0
2021-10-22 14:30:00,75.34,75.47,75.34,75.4,9731.0,69.791,69.9114,69.791,69.8466,9731.0
2021-10-22 14:35:00,75.4,75.5,75.4,75.45,36318.0,69.8466,69.9392,69.8466,69.8929,36318.0
2021-10-22 14:40:00,75.45,75.47,75.39,75.41,8222.0,69.8929,69.9114,69.8373,69.8558,8222.0
2021-10-22 14:45:00,75.41,75.48,75.4,75.48,6500.0,69.8558,69.9207,69.8466,69.9207,6500.0
2021-10-22 14:50:00,75.47,75.47,75.37,75.37,9031.0,69.9114,69.9114,69.8188,69.8188,9031.0
2021-10-22 14:55:00,75.39,75.4,75.35,75.38,4102.0,69.8373,69.8466,69.8003,69.828,4102.0
2021-10-22 15:00:00,75.35,75.36,75.28,75.28,5122.0,69.8003,69.8095,69.7354,69.7354,5122.0
2021-10-22 15:05:00,75.29,75.32,75.27,75.29,8425.0,69.7447,69.7725,69.7261,69.7447,8425.0
2021-10-22 15:10:00,75.28,75.28,75.16,75.18,7228.0,69.7354,69.7354,69.6242,69.6428,7228.0
2021-10-22 15:15:00,75.19,75.25,75.03,75.05,9383.0,69.652,69.7076,69.5038,69.5223,9383.0
2021-10-22 15:20:00,75.06,75.11,75.02,75.04,12150.0,69.5316,69.5779,69.4946,69.5131,12150.0
2021-10-22 15:25:00,75.04,75.06,74.98,75.05,13099.0,69.5131,69.5316,69.4575,69.5223,13099.0
2021-10-22 15:30:00,75.04,75.25,75.03,75.21,30841.0,69.5131,69.7076,69.5038,69.6706,30841.0
2021-10-22 15:35:00,75.22,75.22,75.01,75.05,25838.0,69.6798,69.6798,69.4853,69.5223,25838.0
2021-10-22 15:40:00,75.06,75.1,74.99,74.99,36079.0,69.5316,69.5687,69.4668,69.4668,36079.0
2021-10-22 15:45:00,74.98,75.06,74.98,75.03,35613.0,69.4575,69.5316,69.4575,69.5038,35613.0
2021-10-22 15:50:00,75.04,75.29,75.04,75.11,115840.0,69.5131,69.7447,69.5131,69.5779,115840.0
2021-10-22 15:55:00,75.1,75.29,75.1,75.21,208994.0,69.5687,69.7447,69.5687,69.6706,208994.0
2021-10-25 09:30:00,75.73,76.0,74.97,76.0,39980.0,70.1523,70.4024,69.4482,70.4024,39980.0
2021-10-25 09:35:00,75.94,76.11,75.73,75.77,14590.0,70.3468,70.5043,70.1523,70.1893,14590.0
2021-10-25 09:40:00,75.78,75.78,75.43,75.57,5053.0,70.1986,70.1986,69.8744,70.004,5053.0
2021-10-25 09:45:00,75.6,75.89,75.56,75.7,15814.0,70.0318,70.3005,69.9948,70.1245,15814.0
2021-10-25 09:50:00,75.68,75.77,75.57,75.68,5000.0,70.1059,70.1893,70.004,70.1059,5000.0
2021-10-25 09:55:00,75.76,75.97,75.75,75.79,6787.0,70.1801,70.3746,70.1708,70.2078,6787.0
2021-10-25 10:00:00,75.88,76.03,75.83,75.91,23292.0,70.2912,70.4302,70.2449,70.319,23292.0
2021-10-25 10:05:00,75.89,76.01,75.77,75.97,9799.0,70.3005,70.4116,70.1893,70.3746,9799.0
2021-10-25 10:10:00,75.98,76.02,75.86,76.02,15404.0,70.3838,70.4209,70.2727,70.4209,15404.0
2021-10-25 10:15:00,76.02,76.1,75.98,75.99,50708.0,70.4209,70.495,70.3838,70.3931,50708.0
2021-10-25 10:20:00,76.04,76.19,75.94,76.02,20832.0,70.4394,70.5784,70.3468,70.4209,20832.0
2021-10-25 10:25:00,76.03,76.11,75.96,75.98,6486.0,70.4302,70.5043,70.3653,70.3838,6486.0
2021-10-25 10:30:00,75.99,76.07,75.88,76.07,9516.0,70.3931,70.4672,70.2912,70.4672,9516.0
2021-10-25 10:35:00,76.1,76.1,75.98,76.04,5714.0,70.495,70.495,70.3838,70.4394,5714.0
2021-10-25 10:40:00,76.04,76.13,76.04,76.13,20332.0,70.4394,70.5228,70.4394,70.5228,20332.0
2021-10-25 10:45:00,76.12,76.16,76.08,76.16,4683.0,70.5135,70.5506,70.4765,70.5506,4683.0
2021-10-25 10:50:00,76.15,76.21,76.08,76.12,13133.0,70.5413,70.5969,70.4765,70.5135,13133.0
2021-10-25 10:55:00,76.1,76.2,76.06,76.07,8889.0,70.495,70.5876,70.458,70.4672,8889.0
2021-10-25 11:00:00,76.07,76.07,75.98,76.05,8930.0,70.4672,70.4672,70.3838,70.4487,8930.0
2021-10-25 11:05:00,76.06,76.14,76.06,76.11,11984.0,70.458,70.5321,70.458,70.5043,11984.0
2021-10-25 11:10:00,76.13,76.23,76.08,76.19,9540.0,70.5228,70.6154,70.4765,70.5784,9540.0
2021-10-25 11:15:00,76.16,76.2,76.09,76.11,5031.0,70.5506,70.5876,70.4857,70.5043,5031.0
2021-10-25 11:20:00,76.11,76.21,76.09,76.19,2763.0,70.5043,70.5969,70.4857,70.5784,2763.0
2021-10-25 11:25:00,76.19,76.22,76.12,76.22,7543.0,70.5784,70.6062,70.5135,70.6062,7543.0
2021-10-25 11:30:00,76.22,76.27,76.19,76.26,11605.0,70.6062,70.6525,70.5784,70.6432,11605.0
2021-10-25 11:35:00,76.26,76.3,76.13,76.14,21350.0,70.6432,70.6803,70.5228,70.5321,21350.0
2021-10-25 11:40:00,76.15,76.21,76.13,76.14,2576.0,70.5413,70.5969,70.5228,70.5321,2576.0
2021-10-25 11:45:00,76.16,76.17,76.06,76.09,6618.0,70.5506,70.5599,70.458,70.4857,6618.0
2021-10-25 11:50:00,76.08,76.2,76.07,76.12,6838.0,70.4765,70.5876,70.4672,70.5135,6838.0
2021-10-25 11:55:00,76.12,76.13,76.09,76.13,6181.0,70.5135,70.5228,70.4857,70.5228,6181.0
2021-10-25 12:00:00,76.11,76.24,76.1,76.22,5390.0,70.5043,70.6247,70.495,70.6062,5390.0
2021-10-25 12:05:00,76.24,76.32,76.23,76.26,7188.0,70.6247,70.6988,70.6154,70.6432,7188.0
2021-10-25 12:10:00,76.29,76.29,76.19,76.22,5972.0,70.671,70.671,70.5784,70.6062,5972.0
2021-10-25 12:15:00,76.22,76.23,76.14,76.15,7803.0,70.6062,70.6154,70.5321,70.5413,7803.0
2021-10-25 12:20:00,76.14,76.19,76.11,76.18,5046.0,70.5321,70.5784,70.5043,70.5691,5046.0
2021-10-25 12:25:00,76.18,76.23,76.16,76.2,8568.0,70.5691,70.6154,70.5506,70.5876,8568.0
2021-10-25 12:30:00,76.21,76.21,76.13,76.17,7978.0,70.5969,70.5969,70.5228,70.5599,7978.0
2021-10-25 12:35:00,76.17,76.2,76.11,76.19,6127.0,70.5599,70.5876,70.5043,70.5784,6127.0
2021-10-25 12:40:00,76.18,76.18,76.12,76.15,3950.0,70.5691,70.5691,70.5135,70.5413,3950.0
2021-10-25 12:45:00,76.15,76.19,76.12,76.15,7165.0,70.5413,70.5784,70.5135,70.5413,7165.0
2021-10-25 12:50:00,76.14,76.15,76.01,76.05,11181.0,70.5321,70.5413,70.4116,70.4487,11181.0
2021-10-25 12:55:00,76.07,76.09,76.05,76.08,2515.0,70.4672,70.4857,70.4487,70.4765,2515.0
2021-10-25 13:00:00,76.08,76.16,76.06,76.15,3544.0,70.4765,70.5506,70.458,70.5413,3544.0
2021-10-25 13:05:00,76.14,76.19,76.11,76.19,6609.0,70.5321,70.5784,70.5043,70.5784,6609.0
2021-10-25 13:10:00,76.17,76.26,76.17,76.26,3478.0,70.5599,70.6432,70.5599,70.6432,3478.0
2021-10-25 13:15:00,76.26,76.27,76.19,76.22,4793.0,70.6432,70.6525,70.5784,70.6062,4793.0
2021-10-25 13:20:00,76.22,76.27,76.19,76.27,12283.0,70.6062,70.6525,70.5784,70.6525,12283.0
2021-10-25 13:25:00,76.27,76.35,76.27,76.3,8224.0,70.6525,70.7266,70.6525,70.6803,8224.0
2021-10-25 13:30:00,76.29,76.31,76.21,76.21,4769.0,70.671,70.6895,70.5969,70.5969,4769.0
2021-10-25 13:35:00,76.22,76.25,76.18,76.25,6777.0,70.6062,70.634,70.5691,70.634,6777.0
2021-10-25 13:40:00,76.25,76.27,76.22,76.23,7305.0,70.634,70.6525,70.6062,70.6154,7305.0
2021-10-25 13:45:00,76.23,76.27,76.22,76.26,4180.0,70.6154,70.6525,70.6062,70.6432,4180.0
2021-10-25 13:50:00,76.25,76.28,76.2,76.2,4448.0,70.634,70.6618,70.5876,70.5876,4448.0
2021-10-25 13:55:00,76.2,76.26,76.19,76.2,9259.0,70.5876,70.6432,70.5784,70.5876,9259.0
2021-10-25 14:00:00,76.19,76.2,76.15,76.18,4856.0,70.5784,70.5876,70.5413,70.5691,4856.0
2021-10-25 14:05:00,76.19,76.28,76.18,76.27,17391.0,70.5784,70.6618,70.5691,70.6525,17391.0
2021-10-25 14:10:00,76.26,76.28,76.22,76.23,6745.0,70.6432,70.6618,70.6062,70.6154,6745.0
2021-10-25 14:15:00,76.23,76.26,76.19,76.2,6964.0,70.6154,70.6432,70.5784,70.5876,6964.0
2021-10-25 14:20:00,76.2,76.24,76.18,76.19,6225.0,70.5876,70.6247,70.5691,70.5784,6225.0
2021-10-25 14:25:00,76.19,76.25,76.19,76.25,3696.0,70.5784,70.634,70.5784,70.634,3696.0
2021-10-25 14:30:00,76.27,76.29,76.25,76.26,6962.0,70.6525,70.671,70.634,70.6432,6962.0
2021-10-25 14:35:00,76.26,76.29,76.2,76.25,14790.0,70.6432,70.671,70.5876,70.634,14790.0
2021-10-25 14:40:00,76.25,76.27,76.21,76.24,5760.0,70.634,70.6525,70.5969,70.6247,5760.0
2021-10-25 14:45:00,76.23,76.24,76.14,76.18,6120.0,70.6154,70.6247,70.5321,70.5691,6120.0
2021-10-25 14:50:00,76.19,76.26,76.18,76.25,4130.0,70.5784,70.6432,70.5691,70.634,4130.0
2021-10-25 14:55:00,76.25,76.29,76.18,76.18,5959.0,70.634,70.671,70.5691,70.5691,5959.0
2021-10-25 15:00:00,76.19,76.19,76.11,76.14,6708.0,70.5784,70.5784,70.5043,70.5321,6708.0
2021-10-25 15:05:00,76.14,76.19,76.11,76.16,15369.0,70.5321,70.5784,70.5043,70.5506,15369.0
2021-10-25 15:10:00,76.17,76.17,76.09,76.12,10841.0,70.5599,70.5599,70.4857,70.5135,10841.0
2021-10-25 15:15:00,76.13,76.13,76.04,76.05,16499.0,70.5228,70.5228,70.4394,70.4487,16499.0
2021-10-25 15:20:00,76.06,76.11,76.01,76.02,13538.0,70.458,70.5043,70.4116,70.4209,13538.0
2021-10-25 15:25:00,76.01,76.05,75.99,76.05,13569.0,70.4116,70.4487,70.3931,70.4487,13569.0
2021-10-25 15:30:00,76.08,76.08,75.99,76.0,18552.0,70.4765,70.4765,70.3931,70.4024,18552.0
2021-10-25 15:35:00,76.0,76.05,75.92,75.92,39753.0,70.4024,70.4487,70.3283,70.3283,39753.0
2021-10-25 15:40:00,75.92,75.95,75.89,75.93,16637.0,70.3283,70.3561,70.3005,70.3375,16637.0
2021-10-25 15:45:00,75.93,75.97,75.87,75.89,30567.0,70.3375,70.3746,70.282,70.3005,30567.0
2021-10-25 15:50:00,75.9,75.9,75.77,75.81,45486.0,70.3097,70.3097,70.1893,70.2264,45486.0
2021-10-25 15:55:00,75.8,75.86,75.69,75.86,99618.0,70.2171,70.2727,70.1152,70.2727,99618.0
2021-10-26 09:30:00,76.66,76.99,75.85,75.98,84613.0,71.0138,71.3195,70.2634,70.3838,84613.0
2021-10-26 09:35:00,75.98,76.09,75.76,75.89,13502.0,70.3838,70.4857,70.1801,70.3005,13502.0
2021-10-26 09:40:00,75.85,75.9,75.64,75.66,32239.0,70.2634,70.3097,70.0689,70.0874,32239.0
2021-10-26 09:45:00,75.62,75.76,75.58,75.69,20920.0,70.0504,70.1801,70.0133,70.1152,20920.0
2021-10-26 09:50:00,75.66,75.75,75.55,75.56,33046.0,70.0874,70.1708,69.9855,69.9948,33046.0
2021-10-26 09:55:00,75.54,75.56,75.4,75.41,14801.0,69.9763,69.9948,69.8466,69.8558,14801.0
2021-10-26 10:00:00,75.41,75.61,75.36,75.45,19888.0,69.8558,70.0411,69.8095,69.8929,19888.0
2021-10-26 10:05:00,75.47,75.53,75.29,75.35,24240.0,69.9114,69.967,69.7447,69.8003,24240.0
2021-10-26 10:10:00,75.34,75.6,75.29,75.57,30817.0,69.791,70.0318,69.7447,70.004,30817.0
2021-10-26 10:15:00,75.61,75.71,75.53,75.62,13847.0,70.0411,70.1337,69.967,70.0504,13847.0
2021-10-26 10:20:00,75.57,75.74,75.56,75.7,10661.0,70.004,70.1615,69.9948,70.1245,10661.0
2021-10-26 10:25:00,75.69,75.69,75.46,75.59,6249.0,70.1152,70.1152,69.9021,70.0226,6249.0
2021-10-26 10:30:00,75.59,75.59,75.49,75.55,10640.0,70.0226,70.0226,69.9299,69.9855,10640.0
2021-10-26 10:35:00,75.55,75.72,75.55,75.63,12764.0,69.9855,70.143,69.9855,70.0596,12764.0
2021-10-26 10:40:00,75.62,75.63,75.47,75.55,12986.0,70.0504,70.0596,69.9114,69.9855,12986.0
2021-10-26 10:45:00,75.6,75.61,75.4,75.44,13530.0,70.0318,70.0411,69.8466,69.8836,13530.0
2021-10-26 10:50:00,75.47,75.64,75.47,75.54,8746.0,69.9114,70.0689,69.9114,69.9763,8746.0
2021-10-26 10:55:00,75.61,75.61,75.46,75.47,6373.0,70.0411,70.0411,69.9021,69.9114,6373.0
2021-10-26 11:00:00,75.46,75.57,75.42,75.45,9250.0,69.9021,70.004,69.8651,69.8929,9250.0
2021-10-26 11:05:00,75.44,75.46,75.36,75.39,12074.0,69.8836,69.9021,69.8095,69.8373,12074.0
2021-10-26 11:10:00,75.4,75.46,75.36,75.43,18614.0,69.8466,69.9021,69.8095,69.8744,18614.0
2021-10-26 11:15:00,75.4,75.46,75.36,75.37,17598.0,69.8466,69.9021,69.8095,69.8188,17598.0
2021-10-26 11:20:00,75.37,75.37,75.29,75.33,21925.0,69.8188,69.8188,69.7447,69.7817,21925.0
2021-10-26 11:25:00,75.35,75.48,75.28,75.3,35063.0,69.8003,69.9207,69.7354,69.7539,35063.0
2021-10-26 11:30:00,75.31,75.36,75.13,75.17,20629.0,69.7632,69.8095,69.5965,69.6335,20629.0
2021-10-26 11:35:00,75.15,75.41,75.12,75.39,16751.0,69.615,69.8558,69.5872,69.8373,16751.0
2021-10-26 11:40:00,75.38,75.51,75.38,75.45,9058.0,69.828,69.9485,69.828,69.8929,9058.0
2021-10-26 11:45:00,75.46,75.47,75.33,75.33,3445.0,69.9021,69.9114,69.7817,69.7817,3445.0
2021-10-26 11:50:00,75.31,75.32,75.22,75.25,3906.0,69.7632,69.7725,69.6798,69.7076,3906.0
2021-10-26 11:55:00,75.23,75.24,75.02,75.06,11492.0,69.6891,69.6984,69.4946,69.5316,11492.0
2021-10-26 12:00:00,75.03,75.07,74.86,74.87,12929.0,69.5038,69.5409,69.3463,69.3556,12929.0
2021-10-26 12:05:00,74.84,74.87,74.73,74.77,18014.0,69.3278,69.3556,69.2259,69.263,18014.0
2021-10-26 12:10:00,74.78,74.96,74.77,74.93,8641.0,69.2722,69.439,69.263,69.4112,8641.0
2021-10-26 12:15:00,74.97,74.99,74.85,74.91,11865.0,69.4482,69.4668,69.3371,69.3927,11865.0
2021-10-26 12:20:00,74.91,74.96,74.81,74.85,7189.0,69.3927,69.439,69.3,69.3371,7189.0
2021-10-26 12:25:00,74.84,74.85,74.65,74.67,12302.0,69.3278,69.3371,69.1518,69.1703,12302.0
2021-10-26 12:30:00,74.65,74.89,74.63,74.88,40470.0,69.1518,69.3741,69.1333,69.3649,40470.0
2021-10-26 12:35:00,74.88,74.91,74.7,74.74,7499.0,69.3649,69.3927,69.1981,69.2352,7499.0
2021-10-26 12:40:00,74.69,74.69,74.52,74.56,15619.0,69.1889,69.1889,69.0314,69.0684,15619.0
2021-10-26 12:45:00,74.53,74.58,74.38,74.4,17366.0,69.0406,69.087,68.9017,68.9202,17366.0
2021-10-26 12:50:00,74.4,74.4,74.24,74.35,80815.0,68.9202,68.9202,68.772,68.8739,80815.0
2021-10-26 12:55:00,74.31,74.42,74.26,74.33,23390.0,68.8369,68.9387,68.7905,68.8554,23390.0
2021-10-26 13:00:00,74.32,74.47,74.28,74.35,22235.0,68.8461,68.9851,68.8091,68.8739,22235.0
2021-10-26 13:05:00,74.31,74.37,74.25,74.31,17798.0,68.8369,68.8924,68.7813,68.8369,17798.0
2021-10-26 13:10:00,74.31,74.31,74.13,74.26,20144.0,68.8369,68.8369,68.6701,68.7905,20144.0
2021-10-26 13:15:00,74.31,74.31,74.13,74.18,18442.0,68.8369,68.8369,68.6701,68.7164,18442.0
2021-10-26 13:20:00,74.22,74.25,74.05,74.19,15634.0,68.7535,68.7813,68.596,68.7257,15634.0
2021-10-26 13:25:00,74.17,74.28,74.1,74.15,25033.0,68.7072,68.8091,68.6423,68.6886,25033.0
2021-10-26 13:30:00,74.11,74.36,74.11,74.32,17533.0,68.6516,68.8832,68.6516,68.8461,17533.0
2021-10-26 13:35:00,74.32,74.44,74.31,74.39,34283.0,68.8461,68.9573,68.8369,68.911,34283.0
2021-10-26 13:40:00,74.39,74.41,74.12,74.14,21660.0,68.911,68.9295,68.6608,68.6794,21660.0
2021-10-26 13:45:00,74.15,74.24,74.1,74.11,17119.0,68.6886,68.772,68.6423,68.6516,17119.0
2021-10-26 13:50:00,74.12,74.18,73.97,74.0,26339.0,68.6608,68.7164,68.5219,68.5497,26339.0
2021-10-26 13:55:00,73.99,74.09,73.93,74.01,24037.0,68.5404,68.6331,68.4848,68.5589,24037.0
2021-10-26 14:00:00,74.01,74.15,74.01,74.11,16240.0,68.5589,68.6886,68.5589,68.6516,16240.0
2021-10-26 14:05:00,74.09,74.18,73.99,74.01,13117.0,68.6331,68.7164,68.5404,68.5589,13117.0
2021-10-26 14:10:00,74.0,74.05,73.94,74.03,13050.0,68.5497,68.596,68.4941,68.5775,13050.0
2021-10-26 14:15:00,74.02,74.11,74.01,74.09,13513.0,68.5682,68.6516,68.5589,68.6331,13513.0
2021-10-26 14:20:00,74.08,74.08,73.94,74.02,15667.0,68.6238,68.6238,68.4941,68.5682,15667.0
2021-10-26 14:25:00,74.01,74.08,73.97,74.02,20506.0,68.5589,68.6238,68.5219,68.5682,20506.0
2021-10-26 14:30:00,74.03,74.15,73.99,74.11,14737.0,68.5775,68.6886,68.5404,68.6516,14737.0
2021-10-26 14:35:00,74.12,74.14,73.99,73.99,19312.0,68.6608,68.6794,68.5404,68.5404,19312.0
2021-10-26 14:40:00,73.99,74.02,73.93,73.94,13097.0,68.5404,68.5682,68.4848,68.4941,13097.0
2021-10-26 14:45:00,73.95,74.03,73.93,74.01,25758.0,68.5034,68.5775,68.4848,68.5589,25758.0
2021-10-26 14:50:00,74.01,74.13,73.98,74.06,17211.0,68.5589,68.6701,68.5312,68.6053,17211.0
2021-10-26 14:55:00,74.07,74.17,74.07,74.17,16784.0,68.6145,68.7072,68.6145,68.7072,16784.0
2021-10-26 15:00:00,74.16,74.25,74.12,74.23,20144.0,68.6979,68.7813,68.6608,68.7627,20144.0
2021-10-26 15:05:00,74.23,74.26,74.12,74.12,28665.0,68.7627,68.7905,68.6608,68.6608,28665.0
2021-10-26 15:10:00,74.13,74.15,74.0,74.06,28180.0,68.6701,68.6886,68.5497,68.6053,28180.0
2021-10-26 15:15:00,74.07,74.08,74.0,74.04,23945.0,68.6145,68.6238,68.5497,68.5867,23945.0
2021-10-26 15:20:00,74.02,74.06,73.94,73.95,25401.0,68.5682,68.6053,68.4941,68.5034,25401.0
2021-10-26 15:25:00,73.96,74.01,73.91,73.92,27829.0,68.5126,68.5589,68.4663,68.4756,27829.0
2021-10-26 15:30:00,73.92,73.96,73.89,73.95,27790.0,68.4756,68.5126,68.4478,68.5034,27790.0
2021-10-26 15:35:00,73.95,74.01,73.9,74.01,43032.0,68.5034,68.5589,68.457,68.5589,43032.0
2021-10-26 15:40:00,74.0,74.1,73.95,74.1,52038.0,68.5497,68.6423,68.5034,68.6423,52038.0
2021-10-26 15:45:00,74.1,74.13,74.04,74.05,47888.0,68.6423,68.6701,68.5867,68.596,47888.0
2021-10-26 15:50:00,74.05,74.21,73.91,73.97,123520.0,68.596,68.7442,68.4663,68.5219,123520.0
2021-10-26 15:55:00,73.98,74.0,73.75,73.78,349968.0,68.5312,68.5497,68.3181,68.3459,349968.0
2021-10-27 09:30:00,71.91,72.33,71.33,71.74,252013.0,66.6136,67.0027,66.0763,66.4561,252013.0
2021-10-27 09:35:00,71.71,72.07,71.71,71.84,140730.0,66.4283,66.7618,66.4283,66.5488,140730.0
2021-10-27 09:40:00,71.88,72.48,71.71,72.47,67104.0,66.5858,67.1416,66.4283,67.1324,67104.0
2021-10-27 09:45:00,72.47,72.87,72.42,72.71,158249.0,67.1324,67.5029,67.0861,67.3547,158249.0
2021-10-27 09:50:00,72.68,72.82,72.61,72.68,106620.0,67.3269,67.4566,67.2621,67.3269,106620.0
2021-10-27 09:55:00,72.63,72.78,72.59,72.68,57089.0,67.2806,67.4195,67.2435,67.3269,57089.0
2021-10-27 10:00:00,72.71,72.87,72.27,72.35,209180.0,67.3547,67.5029,66.9471,67.0212,209180.0
2021-10-27 10:05:00,72.32,72.36,72.03,72.11,52267.0,66.9934,67.0305,66.7248,66.7989,52267.0
2021-10-27 10:10:00,72.11,72.28,72.07,72.2,50808.0,66.7989,66.9564,66.7618,66.8823,50808.0
2021-10-27 10:15:00,72.2,72.36,72.15,72.16,32671.0,66.8823,67.0305,66.8359,66.8452,32671.0
2021-10-27 10:20:00,72.15,72.41,72.14,72.35,45859.0,66.8359,67.0768,66.8267,67.0212,45859.0
2021-10-27 10:25:00,72.35,72.49,72.31,72.47,59048.0,67.0212,67.1509,66.9842,67.1324,59048.0
2021-10-27 10:30:00,72.48,72.59,72.33,72.46,52314.0,67.1416,67.2435,67.0027,67.1231,52314.0
2021-10-27 10:35:00,72.47,72.51,72.33,72.41,44219.0,67.1324,67.1694,67.0027,67.0768,44219.0
2021-10-27 10:40:00,72.42,72.49,72.16,72.19,29418.0,67.0861,67.1509,66.8452,66.873,29418.0
2021-10-27 10:45:00,72.16,72.27,72.07,72.1,91683.0,66.8452,66.9471,66.7618,66.7896,91683.0
2021-10-27 10:50:00,72.08,72.22,72.03,72.2,32042.0,66.7711,66.9008,66.7248,66.8823,32042.0
2021-10-27 10:55:00,72.2,72.42,72.06,72.07,41840.0,66.8823,67.0861,66.7526,66.7618,41840.0
2021-10-27 11:00:00,72.07,72.19,72.07,72.12,25923.0,66.7618,66.873,66.7618,66.8081,25923.0
2021-10-27 11:05:00,72.11,72.24,72.09,72.23,31134.0,66.7989,66.9193,66.7804,66.91,31134.0
2021-10-27 11:10:00,72.23,72.46,72.21,72.32,33225.0,66.91,67.1231,66.8915,66.9934,33225.0
2021-10-27 11:15:00,72.28,72.49,72.15,72.47,39382.0,66.9564,67.1509,66.8359,67.1324,39382.0
2021-10-27 11:20:00,72.48,72.62,72.43,72.46,16798.0,67.1416,67.2713,67.0953,67.1231,16798.0
2021-10-27 11:25:00,72.45,72.66,72.37,72.62,14303.0,67.1138,67.3084,67.0397,67.2713,14303.0
2021-10-27 11:30:00,72.62,72.67,72.56,72.64,32050.0,67.2713,67.3176,67.2157,67.2899,32050.0
2021-10-27 11:35:00,72.64,72.73,72.55,72.62,32476.0,67.2899,67.3732,67.2065,67.2713,32476.0
2021-10-27 11:40:00,72.61,72.73,72.55,72.64,43572.0,67.2621,67.3732,67.2065,67.2899,43572.0
2021-10-27 11:45:00,72.65,72.67,72.57,72.57,16446.0,67.2991,67.3176,67.225,67.225,16446.0
2021-10-27 11:50:00,72.56,72.59,72.42,72.45,20680.0,67.2157,67.2435,67.0861,67.1138,20680.0
2021-10-27 11:55:00,72.45,72.52,72.42,72.51,24911.0,67.1138,67.1787,67.0861,67.1694,24911.0
2021-10-27 12:00:00,72.51,72.54,72.46,72.5,67259.0,67.1694,67.1972,67.1231,67.1602,67259.0
2021-10-27 12:05:00,72.48,72.51,72.46,72.51,24528.0,67.1416,67.1694,67.1231,67.1694,24528.0
2021-10-27 12:10:00,72.51,72.59,72.48,72.54,18268.0,67.1694,67.2435,67.1416,67.1972,18268.0
2021-10-27 12:15:00,72.54,72.58,72.48,72.55,21248.0,67.1972,67.2343,67.1416,67.2065,21248.0
2021-10-27 12:20:00,72.55,72.57,72.5,72.53,15962.0,67.2065,67.225,67.1602,67.188,15962.0
2021-10-27 12:25:00,72.54,72.6,72.5,72.57,16296.0,67.1972,67.2528,67.1602,67.225,16296.0
2021-10-27 12:30:00,72.59,72.62,72.52,72.53,15713.0,67.2435,67.2713,67.1787,67.188,15713.0
2021-10-27 12:35:00,72.54,72.54,72.38,72.39,12228.0,67.1972,67.1972,67.049,67.0583,12228.0
2021-10-27 12:40:00,72.4,72.44,72.37,72.38,9803.0,67.0675,67.1046,67.0397,67.049,9803.0
2021-10-27 12:45:00,72.37,72.42,72.34,72.41,8371.0,67.0397,67.0861,67.0119,67.0768,8371.0
2021-10-27 12:50:00,72.41,72.41,72.33,72.37,9773.0,67.0768,67.0768,67.0027,67.0397,9773.0
2021-10-27 12:55:00,72.37,72.43,72.35,72.42,12519.0,67.0397,67.0953,67.0212,67.0861,12519.0
2021-10-27 13:00:00,72.41,72.42,72.35,72.38,13354.0,67.0768,67.0861,67.0212,67.049,13354.0
2021-10-27 13:05:00,72.38,72.48,72.37,72.45,8612.0,67.049,67.1416,67.0397,67.1138,8612.0
2021-10-27 13:10:00,72.44,72.51,72.42,72.45,21450.0,67.1046,67.1694,67.0861,67.1138,21450.0
2021-10-27 13:15:00,72.45,72.45,72.39,72.43,9958.0,67.1138,67.1138,67.0583,67.0953,9958.0
2021-10-27 13:20:00,72.44,72.52,72.4,72.51,19141.0,67.1046,67.1787,67.0675,67.1694,19141.0
2021-10-27 13:25:00,72.52,72.52,72.43,72.44,21753.0,67.1787,67.1787,67.0953,67.1046,21753.0
2021-10-27 13:30:00,72.46,72.59,72.46,72.58,11021.0,67.1231,67.2435,67.1231,67.2343,11021.0
2021-10-27 13:35:00,72.58,72.76,72.58,72.76,24574.0,67.2343,67.401,67.2343,67.401,24574.0
2021-10-27 13:40:00,72.76,72.77,72.7,72.74,17650.0,67.401,67.4103,67.3454,67.3825,17650.0
2021-10-27 13:45:00,72.75,72.77,72.72,72.76,7743.0,67.3917,67.4103,67.364,67.401,7743.0
2021-10-27 13:50:00,72.76,73.04,72.76,72.99,78448.0,67.401,67.6604,67.401,67.6141,78448.0
2021-10-27 13:55:00,73.0,73.18,73.0,73.18,28225.0,67.6233,67.7901,67.6233,67.7901,28225.0
2021-10-27 14:00:00,73.17,73.29,73.17,73.27,19782.0,67.7808,67.892,67.7808,67.8734,19782.0
2021-10-27 14:05:00,73.29,73.3,73.16,73.2,25506.0,67.892,67.9012,67.7716,67.8086,25506.0
2021-10-27 14:10:00,73.21,73.34,73.21,73.33,13970.0,67.8179,67.9383,67.8179,67.929,13970.0
2021-10-27 14:15:00,73.31,73.34,73.23,73.32,42167.0,67.9105,67.9383,67.8364,67.9198,42167.0
2021-10-27 14:20:00,73.31,73.4,73.27,73.4,23577.0,67.9105,67.9939,67.8734,67.9939,23577.0
2021-10-27 14:25:00,73.41,73.43,73.31,73.31,16028.0,68.0031,68.0217,67.9105,67.9105,16028.0
2021-10-27 14:30:00,73.32,73.33,73.19,73.33,46522.0,67.9198,67.929,67.7993,67.929,46522.0
2021-10-27 14:35:00,73.33,73.46,73.3,73.45,11935.0,67.929,68.0495,67.9012,68.0402,11935.0
2021-10-27 14:40:00,73.44,73.47,73.34,73.38,26919.0,68.0309,68.0587,67.9383,67.9753,26919.0
2021-10-27 14:45:00,73.39,73.46,73.35,73.37,9151.0,67.9846,68.0495,67.9476,67.9661,9151.0
2021-10-27 14:50:00,73.38,73.49,73.37,73.41,21541.0,67.9753,68.0772,67.9661,68.0031,21541.0
2021-10-27 14:55:00,73.4,73.43,73.31,73.33,9239.0,67.9939,68.0217,67.9105,67.929,9239.0
2021-10-27 15:00:00,73.32,73.32,73.2,73.21,45158.0,67.9198,67.9198,67.8086,67.8179,45158.0
2021-10-27 15:05:00,73.21,73.25,73.09,73.09,10761.0,67.8179,67.8549,67.7067,67.7067,10761.0
2021-10-27 15:10:00,73.07,73.08,72.8,72.8,16236.0,67.6882,67.6974,67.4381,67.4381,16236.0
2021-10-27 15:15:00,72.8,72.9,72.75,72.78,43244.0,67.4381,67.5307,67.3917,67.4195,43244.0
2021-10-27 15:20:00,72.8,72.92,72.77,72.91,22020.0,67.4381,67.5492,67.4103,67.54,22020.0
2021-10-27 15:25:00,72.92,72.95,72.85,72.9,22920.0,67.5492,67.577,67.4844,67.5307,22920.0
2021-10-27 15:30:00,72.89,72.9,72.77,72.85,23146.0,67.5214,67.5307,67.4103,67.4844,23146.0
2021-10-27 15:35:00,72.85,72.9,72.77,72.85,17909.0,67.4844,67.5307,67.4103,67.4844,17909.0
2021-10-27 15:40:00,72.84,72.88,72.75,72.83,47271.0,67.4751,67.5122,67.3917,67.4659,47271.0
2021-10-27 15:45:00,72.82,72.84,72.61,72.62,20660.0,67.4566,67.4751,67.2621,67.2713,20660.0
2021-10-27 15:50:00,72.63,72.7,72.42,72.46,92976.0,67.2806,67.3454,67.0861,67.1231,92976.0
2021-10-27 15:55:00,72.47,72.5,72.35,72.38,146401.0,67.1324,67.1602,67.0212,67.049,146401.0
2021-10-28 09:30:00,73.24,73.93,73.13,73.48,77010.0,67.8457,68.4848,67.7438,68.068,77010.0
2021-10-28 09:35:00,73.53,73.7,73.23,73.51,30278.0,68.1143,68.2718,67.8364,68.0958,30278.0
2021-10-28 09:40:00,73.49,74.62,73.49,74.52,100180.0,68.0772,69.124,68.0772,69.0314,100180.0
2021-10-28 09:45:00,74.49,75.18,74.48,75.18,113627.0,69.0036,69.6428,68.9943,69.6428,113627.0
2021-10-28 09:50:00,75.2,75.2,74.75,75.03,40235.0,69.6613,69.6613,69.2444,69.5038,40235.0
2021-10-28 09:55:00,75.04,75.29,74.94,75.14,34695.0,69.5131,69.7447,69.4204,69.6057,34695.0
2021-10-28 10:00:00,75.19,75.37,75.16,75.28,34530.0,69.652,69.8188,69.6242,69.7354,34530.0
2021-10-28 10:05:00,75.3,75.35,75.08,75.19,28929.0,69.7539,69.8003,69.5501,69.652,28929.0
2021-10-28 10:10:00,75.16,75.2,74.92,74.98,26914.0,69.6242,69.6613,69.4019,69.4575,26914.0
2021-10-28 10:15:00,74.99,75.02,74.75,74.92,20357.0,69.4668,69.4946,69.2444,69.4019,20357.0
2021-10-28 10:20:00,74.94,75.15,74.92,75.08,20591.0,69.4204,69.615,69.4019,69.5501,20591.0
2021-10-28 10:25:00,75.09,75.23,75.04,75.14,21266.0,69.5594,69.6891,69.5131,69.6057,21266.0
2021-10-28 10:30:00,75.15,75.22,75.06,75.09,41196.0,69.615,69.6798,69.5316,69.5594,41196.0
2021-10-28 10:35:00,75.09,75.17,74.93,74.99,18817.0,69.5594,69.6335,69.4112,69.4668,18817.0
2021-10-28 10:40:00,74.97,75.04,74.84,74.86,19352.0,69.4482,69.5131,69.3278,69.3463,19352.0
2021-10-28 10:45:00,74.86,74.97,74.83,74.95,67295.0,69.3463,69.4482,69.3186,69.4297,67295.0
2021-10-28 10:50:00,74.93,74.94,74.76,74.82,11268.0,69.4112,69.4204,69.2537,69.3093,11268.0
2021-10-28 10:55:00,74.81,74.88,74.72,74.79,15563.0,69.3,69.3649,69.2167,69.2815,15563.0
2021-10-28 11:00:00,74.79,75.01,74.78,74.97,12852.0,69.2815,69.4853,69.2722,69.4482,12852.0
2021-10-28 11:05:00,74.97,75.01,74.79,74.83,15394.0,69.4482,69.4853,69.2815,69.3186,15394.0
2021-10-28 11:10:00,74.83,74.92,74.67,74.67,18026.0,69.3186,69.4019,69.1703,69.1703,18026.0
2021-10-28 11:15:00,74.66,74.73,74.57,74.73,19116.0,69.1611,69.2259,69.0777,69.2259,19116.0
2021-10-28 11:20:00,74.75,74.76,74.63,74.72,25786.0,69.2444,69.2537,69.1333,69.2167,25786.0
2021-10-28 11:25:00,74.72,74.76,74.53,74.58,20462.0,69.2167,69.2537,69.0406,69.087,20462.0
2021-10-28 11:30:00,74.59,74.59,74.45,74.51,10726.0,69.0962,69.0962,68.9665,69.0221,10726.0
2021-10-28 11:35:00,74.53,74.65,74.5,74.6,8355.0,69.0406,69.1518,69.0129,69.1055,8355.0
2021-10-28 11:40:00,74.59,74.67,74.57,74.6,23701.0,69.0962,69.1703,69.0777,69.1055,23701.0
2021-10-28 11:45:00,74.6,74.71,74.55,74.56,16713.0,69.1055,69.2074,69.0592,69.0684,16713.0
2021-10-28 11:50:00,74.56,74.6,74.46,74.53,47173.0,69.0684,69.1055,68.9758,69.0406,47173.0
2021-10-28 11:55:00,74.52,74.55,74.35,74.55,16833.0,69.0314,69.0592,68.8739,69.0592,16833.0
2021-10-28 12:00:00,74.57,74.58,74.5,74.58,4979.0,69.0777,69.087,69.0129,69.087,4979.0
2021-10-28 12:05:00,74.59,74.6,74.47,74.57,11909.0,69.0962,69.1055,68.9851,69.0777,11909.0
2021-10-28 12:10:00,74.59,74.61,74.54,74.61,9567.0,69.0962,69.1148,69.0499,69.1148,9567.0
2021-10-28 12:15:00,74.6,74.6,74.5,74.55,9811.0,69.1055,69.1055,69.0129,69.0592,9811.0
2021-10-28 12:20:00,74.56,74.57,74.48,74.52,7165.0,69.0684,69.0777,68.9943,69.0314,7165.0
2021-10-28 12:25:00,74.53,74.53,74.4,74.4,6927.0,69.0406,69.0406,68.9202,68.9202,6927.0
2021-10-28 12:30:00,74.4,74.48,74.4,74.46,7064.0,68.9202,68.9943,68.9202,68.9758,7064.0
2021-10-28 12:35:00,74.45,74.45,74.38,74.41,4500.0,68.9665,68.9665,68.9017,68.9295,4500.0
2021-10-28 12:40:00,74.41,74.49,74.38,74.45,5436.0,68.9295,69.0036,68.9017,68.9665,5436.0
2021-10-28 12:45:00,74.45,74.45,74.39,74.42,6746.0,68.9665,68.9665,68.911,68.9387,6746.0
2021-10-28 12:50:00,74.4,74.42,74.31,74.33,7393.0,68.9202,68.9387,68.8369,68.8554,7393.0
2021-10-28 12:55:00,74.32,74.33,74.13,74.15,16407.0,68.8461,68.8554,68.6701,68.6886,16407.0
2021-10-28 13:00:00,74.17,74.24,74.11,74.22,10068.0,68.7072,68.772,68.6516,68.7535,10068.0
2021-10-28 13:05:00,74.21,74.21,74.13,74.14,6508.0,68.7442,68.7442,68.6701,68.6794,6508.0
2021-10-28 13:10:00,74.14,74.18,74.11,74.16,6319.0,68.6794,68.7164,68.6516,68.6979,6319.0
2021-10-28 13:15:00,74.16,74.18,74.12,74.13,8316.0,68.6979,68.7164,68.6608,68.6701,8316.0
2021-10-28 13:20:00,74.12,74.15,74.08,74.1,6461.0,68.6608,68.6886,68.6238,68.6423,6461.0
2021-10-28 13:25:00,74.1,74.14,74.08,74.11,6241.0,68.6423,68.6794,68.6238,68.6516,6241.0
2021-10-28 13:30:00,74.09,74.23,74.07,74.22,16113.0,68.6331,68.7627,68.6145,68.7535,16113.0
2021-10-28 13:35:00,74.23,74.3,74.23,74.27,7328.0,68.7627,68.8276,68.7627,68.7998,7328.0
2021-10-28 13:40:00,74.27,74.28,74.23,74.24,10504.0,68.7998,68.8091,68.7627,68.772,10504.0
2021-10-28 13:45:00,74.26,74.38,74.26,74.36,6545.0,68.7905,68.9017,68.7905,68.8832,6545.0
2021-10-28 13:50:00,74.36,74.39,74.33,74.33,10011.0,68.8832,68.911,68.8554,68.8554,10011.0
2021-10-28 13:55:00,74.32,74.36,74.15,74.16,17613.0,68.8461,68.8832,68.6886,68.6979,17613.0
2021-10-28 14:00:00,74.17,74.27,74.16,74.24,13669.0,68.7072,68.7998,68.6979,68.772,13669.0
2021-10-28 14:05:00,74.24,74.24,74.15,74.2,10070.0,68.772,68.772,68.6886,68.735,10070.0
2021-10-28 14:10:00,74.19,74.2,74.13,74.18,8400.0,68.7257,68.735,68.6701,68.7164,8400.0
2021-10-28 14:15:00,74.18,74.24,74.17,74.23,11879.0,68.7164,68.772,68.7072,68.7627,11879.0
2021-10-28 14:20:00,74.22,74.26,74.17,74.2,8673.0,68.7535,68.7905,68.7072,68.735,8673.0
2021-10-28 14:25:00,74.2,74.22,74.17,74.18,8990.0,68.735,68.7535,68.7072,68.7164,8990.0
2021-10-28 14:30:00,74.18,74.22,74.15,74.17,12120.0,68.7164,68.7535,68.6886,68.7072,12120.0
2021-10-28 14:35:00,74.17,74.22,74.16,74.18,7713.0,68.7072,68.7535,68.6979,68.7164,7713.0
2021-10-28 14:40:00,74.17,74.21,74.14,74.16,12265.0,68.7072,68.7442,68.6794,68.6979,12265.0
2021-10-28 14:45:00,74.16,74.21,74.13,74.2,13578.0,68.6979,68.7442,68.6701,68.735,13578.0
2021-10-28 14:50:00,74.19,74.23,74.15,74.23,11276.0,68.7257,68.7627,68.6886,68.7627,11276.0
2021-10-28 14:55:00,74.23,74.26,74.19,74.2,8578.0,68.7627,68.7905,68.7257,68.735,8578.0
2021-10-28 15:00:00,74.19,74.2,74.06,74.06,10093.0,68.7257,68.735,68.6053,68.6053,10093.0
2021-10-28 15:05:00,74.07,74.08,74.02,74.08,13220.0,68.6145,68.6238,68.5682,68.6238,13220.0
2021-10-28 15:10:00,74.07,74.12,74.03,74.06,12755.0,68.6145,68.6608,68.5775,68.6053,12755.0
2021-10-28 15:15:00,74.06,74.08,74.03,74.08,21424.0,68.6053,68.6238,68.5775,68.6238,21424.0
2021-10-28 15:20:00,74.08,74.11,74.0,74.01,14245.0,68.6238,68.6516,68.5497,68.5589,14245.0
2021-10-28 15:25:00,74.01,74.05,73.99,74.02,15500.0,68.5589,68.596,68.5404,68.5682,15500.0
2021-10-28 15:30:00,74.02,74.09,73.99,73.99,22974.0,68.5682,68.6331,68.5404,68.5404,22974.0
2021-10-28 15:35:00,74.0,74.17,74.0,74.16,35062.0,68.5497,68.7072,68.5497,68.6979,35062.0
2021-10-28 15:40:00,74.16,74.24,74.14,74.17,37205.0,68.6979,68.772,68.6794,68.7072,37205.0
2021-10-28 15:45:00,74.17,74.29,74.16,74.27,43795.0,68.7072,68.8183,68.6979,68.7998,43795.0
2021-10-28 15:50:00,74.27,74.52,74.19,74.41,143722.0,68.7998,69.0314,68.7257,68.9295,143722.0
2021-10-28 15:55:00,74.38,74.51,74.38,74.44,193260.0,68.9017,69.0221,68.9017,68.9573,193260.0
2021-10-29 09:30:00,73.63,74.07,73.58,74.07,67092.0,68.2069,68.6145,68.1606,68.6145,67092.0
2021-10-29 09:35:00,74.05,74.79,74.0,74.73,15782.0,68.596,69.2815,68.5497,69.2259,15782.0
2021-10-29 09:40:00,74.72,74.81,74.47,74.51,16502.0,69.2167,69.3,68.9851,69.0221,16502.0
2021-10-29 09:45:00,74.53,74.53,74.33,74.4,5511.0,69.0406,69.0406,68.8554,68.9202,5511.0
2021-10-29 09:50:00,74.39,74.48,74.29,74.39,11846.0,68.911,68.9943,68.8183,68.911,11846.0
2021-10-29 09:55:00,74.39,74.44,74.15,74.24,18268.0,68.911,68.9573,68.6886,68.772,18268.0
2021-10-29 10:00:00,74.29,74.33,74.11,74.13,5289.0,68.8183,68.8554,68.6516,68.6701,5289.0
2021-10-29 10:05:00,74.13,74.3,74.13,74.21,10405.0,68.6701,68.8276,68.6701,68.7442,10405.0
2021-10-29 10:10:00,74.18,74.18,74.03,74.03,8223.0,68.7164,68.7164,68.5775,68.5775,8223.0
2021-10-29 10:15:00,74.04,74.05,73.82,73.94,10510.0,68.5867,68.596,68.3829,68.4941,10510.0
2021-10-29 10:20:00,73.94,74.08,73.94,73.97,5333.0,68.4941,68.6238,68.4941,68.5219,5333.0
2021-10-29 10:25:00,73.99,74.07,73.97,73.98,5906.0,68.5404,68.6145,68.5219,68.5312,5906.0
2021-10-29 10:30:00,73.95,74.12,73.95,74.12,11374.0,68.5034,68.6608,68.5034,68.6608,11374.0
2021-10-29 10:35:00,74.13,74.36,74.11,74.21,19371.0,68.6701,68.8832,68.6516,68.7442,19371.0
2021-10-29 10:40:00,74.2,74.26,74.16,74.21,3905.0,68.735,68.7905,68.6979,68.7442,3905.0
2021-10-29 10:45:00,74.23,74.45,74.2,74.45,4209.0,68.7627,68.9665,68.735,68.9665,4209.0
2021-10-29 10:50:00,74.42,74.51,74.31,74.31,10146.0,68.9387,69.0221,68.8369,68.8369,10146.0
2021-10-29 10:55:00,74.31,74.34,74.2,74.22,6671.0,68.8369,68.8646,68.735,68.7535,6671.0
2021-10-29 11:00:00,74.21,74.29,74.2,74.2,11593.0,68.7442,68.8183,68.735,68.735,11593.0
2021-10-29 11:05:00,74.21,74.28,74.13,74.27,8977.0,68.7442,68.8091,68.6701,68.7998,8977.0
2021-10-29 11:10:00,74.27,74.3,74.15,74.15,16557.0,68.7998,68.8276,68.6886,68.6886,16557.0
2021-10-29 11:15:00,74.17,74.21,74.14,74.17,8049.0,68.7072,68.7442,68.6794,68.7072,8049.0
2021-10-29 11:20:00,74.17,74.17,74.08,74.11,4200.0,68.7072,68.7072,68.6238,68.6516,4200.0
2021-10-29 11:25:00,74.06,74.06,73.94,73.95,7338.0,68.6053,68.6053,68.4941,68.5034,7338.0
2021-10-29 11:30:00,73.9,74.04,73.9,74.02,20460.0,68.457,68.5867,68.457,68.5682,20460.0
2021-10-29 11:35:00,74.02,74.02,73.92,73.93,9214.0,68.5682,68.5682,68.4756,68.4848,9214.0
2021-10-29 11:40:00,73.93,73.93,73.78,73.8,8291.0,68.4848,68.4848,68.3459,68.3644,8291.0
2021-10-29 11:45:00,73.8,73.84,73.76,73.8,9179.0,68.3644,68.4015,68.3274,68.3644,9179.0
2021-10-29 11:50:00,73.8,73.88,73.8,73.87,4384.0,68.3644,68.4385,68.3644,68.4293,4384.0
2021-10-29 11:55:00,73.87,73.97,73.86,73.91,9635.0,68.4293,68.5219,68.42,68.4663,9635.0
2021-10-29 12:00:00,73.92,73.92,73.86,73.92,4274.0,68.4756,68.4756,68.42,68.4756,4274.0
2021-10-29 12:05:00,73.92,73.96,73.88,73.94,18721.0,68.4756,68.5126,68.4385,68.4941,18721.0
2021-10-29 12:10:00,73.94,74.04,73.93,74.03,33594.0,68.4941,68.5867,68.4848,68.5775,33594.0
2021-10-29 12:15:00,74.03,74.17,74.02,74.17,22581.0,68.5775,68.7072,68.5682,68.7072,22581.0
2021-10-29 12:20:00,74.2,74.29,74.12,74.27,11003.0,68.735,68.8183,68.6608,68.7998,11003.0
2021-10-29 12:25:00,74.27,74.34,74.24,74.32,6689.0,68.7998,68.8646,68.772,68.8461,6689.0
2021-10-29 12:30:00,74.32,74.32,74.2,74.21,11780.0,68.8461,68.8461,68.735,68.7442,11780.0
2021-10-29 12:35:00,74.2,74.2,74.04,74.13,7800.0,68.735,68.735,68.5867,68.6701,7800.0
2021-10-29 12:40:00,74.12,74.22,74.11,74.2,3600.0,68.6608,68.7535,68.6516,68.735,3600.0
2021-10-29 12:45:00,74.23,74.24,74.17,74.17,7470.0,68.7627,68.772,68.7072,68.7072,7470.0
2021-10-29 12:50:00,74.15,74.2,74.15,74.18,4433.0,68.6886,68.735,68.6886,68.7164,4433.0
2021-10-29 12:55:00,74.19,74.19,74.11,74.13,5691.0,68.7257,68.7257,68.6516,68.6701,5691.0
2021-10-29 13:00:00,74.11,74.14,74.09,74.12,7240.0,68.6516,68.6794,68.6331,68.6608,7240.0
2021-10-29 13:05:00,74.13,74.14,74.07,74.14,7225.0,68.6701,68.6794,68.6145,68.6794,7225.0
2021-10-29 13:10:00,74.15,74.2,74.13,74.13,7728.0,68.6886,68.735,68.6701,68.6701,7728.0
2021-10-29 13:15:00,74.13,74.17,74.08,74.17,7286.0,68.6701,68.7072,68.6238,68.7072,7286.0
2021-10-29 13:20:00,74.15,74.16,74.1,74.14,5479.0,68.6886,68.6979,68.6423,68.6794,5479.0
2021-10-29 13:25:00,74.15,74.17,74.14,74.15,3807.0,68.6886,68.7072,68.6794,68.6886,3807.0
2021-10-29 13:30:00,74.16,74.23,74.15,74.21,6221.0,68.6979,68.7627,68.6886,68.7442,6221.0
2021-10-29 13:35:00,74.22,74.24,74.18,74.22,7620.0,68.7535,68.772,68.7164,68.7535,7620.0
2021-10-29 13:40:00,74.22,74.26,74.16,74.23,15261.0,68.7535,68.7905,68.6979,68.7627,15261.0
2021-10-29 13:45:00,74.23,74.27,74.18,74.27,4652.0,68.7627,68.7998,68.7164,68.7998,4652.0
2021-10-29 13:50:00,74.29,74.34,74.25,74.32,7443.0,68.8183,68.8646,68.7813,68.8461,7443.0
2021-10-29 13:55:00,74.31,74.36,74.3,74.35,4304.0,68.8369,68.8832,68.8276,68.8739,4304.0
2021-10-29 14:00:00,74.38,74.38,74.3,74.34,6000.0,68.9017,68.9017,68.8276,68.8646,6000.0
2021-10-29 14:05:00,74.37,74.38,74.34,74.36,13970.0,68.8924,68.9017,68.8646,68.8832,13970.0
2021-10-29 14:10:00,74.34,74.39,74.3,74.37,28274.0,68.8646,68.911,68.8276,68.8924,28274.0
2021-10-29 14:15:00,74.4,74.42,74.29,74.31,13048.0,68.9202,68.9387,68.8183,68.8369,13048.0
2021-10-29 14:20:00,74.32,74.35,74.16,74.19,31830.0,68.8461,68.8739,68.6979,68.7257,31830.0
2021-10-29 14:25:00,74.19,74.23,74.18,74.22,4806.0,68.7257,68.7627,68.7164,68.7535,4806.0
2021-10-29 14:30:00,74.2,74.21,74.05,74.05,10265.0,68.735,68.7442,68.596,68.596,10265.0
2021-10-29 14:35:00,74.03,74.1,73.98,73.99,8453.0,68.5775,68.6423,68.5312,68.5404,8453.0
2021-10-29 14:40:00,73.99,74.1,73.97,74.1,13111.0,68.5404,68.6423,68.5219,68.6423,13111.0
2021-10-29 14:45:00,74.1,74.12,74.06,74.09,8735.0,68.6423,68.6608,68.6053,68.6331,8735.0
2021-10-29 14:50:00,74.1,74.11,74.03,74.04,10174.0,68.6423,68.6516,68.5775,68.5867,10174.0
2021-10-29 14:55:00,74.04,74.04,73.89,73.91,16554.0,68.5867,68.5867,68.4478,68.4663,16554.0
2021-10-29 15:00:00,73.91,73.91,73.8,73.85,21485.0,68.4663,68.4663,68.3644,68.4107,21485.0
2021-10-29 15:05:00,73.83,73.86,73.76,73.81,17991.0,68.3922,68.42,68.3274,68.3737,17991.0
2021-10-29 15:10:00,73.81,73.85,73.78,73.83,18724.0,68.3737,68.4107,68.3459,68.3922,18724.0
2021-10-29 15:15:00,73.84,73.84,73.59,73.73,22311.0,68.4015,68.4015,68.1699,68.2996,22311.0
2021-10-29 15:20:00,73.72,73.74,73.61,73.65,19199.0,68.2903,68.3088,68.1884,68.2255,19199.0
2021-10-29 15:25:00,73.64,73.82,73.63,73.82,19591.0,68.2162,68.3829,68.2069,68.3829,19591.0
2021-10-29 15:30:00,73.83,73.95,73.82,73.95,35198.0,68.3922,68.5034,68.3829,68.5034,35198.0
2021-10-29 15:35:00,73.95,74.01,73.94,73.96,35477.0,68.5034,68.5589,68.4941,68.5126,35477.0
2021-10-29 15:40:00,73.97,74.03,73.95,73.99,68592.0,68.5219,68.5775,68.5034,68.5404,68592.0
2021-10-29 15:45:00,73.99,74.02,73.87,73.88,39706.0,68.5404,68.5682,68.4293,68.4385,39706.0
2021-10-29 15:50:00,73.89,74.06,73.88,73.94,99933.0,68.4478,68.6053,68.4385,68.4941,99933.0
2021-10-29 15:55:00,73.95,74.16,73.95,74.09,136724.0,68.5034,68.6979,68.5034,68.6331,136724.0
2021-11-01 09:30:00,74.6,76.4,74.48,76.09,227636.0,69.1055,70.7729,68.9943,70.4857,227636.0
2021-11-01 09:35:00,76.0,76.49,75.76,76.42,83670.0,70.4024,70.8563,70.1801,70.7914,83670.0
2021-11-01 09:40:00,76.39,77.43,76.39,77.33,235353.0,70.7637,71.7271,70.7637,71.6344,235353.0
2021-11-01 09:45:00,77.29,77.49,76.83,76.83,66879.0,71.5974,71.7826,71.1712,71.1712,66879.0
2021-11-01 09:50:00,76.83,76.94,76.41,76.5,176343.0,71.1712,71.2731,70.7822,70.8656,176343.0
2021-11-01 09:55:00,76.45,76.45,76.17,76.31,14864.0,70.8192,70.8192,70.5599,70.6895,14864.0
2021-11-01 10:00:00,76.29,76.53,76.23,76.37,43586.0,70.671,70.8933,70.6154,70.7451,43586.0
2021-11-01 10:05:00,76.38,76.67,76.38,76.59,37097.0,70.7544,71.023,70.7544,70.9489,37097.0
2021-11-01 10:10:00,76.59,76.72,76.41,76.72,31690.0,70.9489,71.0693,70.7822,71.0693,31690.0
2021-11-01 10:15:00,76.73,76.73,76.59,76.7,22438.0,71.0786,71.0786,70.9489,71.0508,22438.0
2021-11-01 10:20:00,76.7,76.84,76.6,76.77,22211.0,71.0508,71.1805,70.9582,71.1157,22211.0
2021-11-01 10:25:00,76.76,77.03,76.73,77.03,27644.0,71.1064,71.3565,71.0786,71.3565,27644.0
2021-11-01 10:30:00,77.05,77.07,76.93,77.05,27100.0,71.375,71.3936,71.2639,71.375,27100.0
2021-11-01 10:35:00,77.06,77.11,76.9,76.91,57023.0,71.3843,71.4306,71.2361,71.2454,57023.0
2021-11-01 10:40:00,76.91,77.11,76.87,77.07,15298.0,71.2454,71.4306,71.2083,71.3936,15298.0
2021-11-01 10:45:00,77.05,77.2,77.02,77.07,16028.0,71.375,71.514,71.3473,71.3936,16028.0
2021-11-01 10:50:00,77.08,77.08,76.95,77.07,17432.0,71.4028,71.4028,71.2824,71.3936,17432.0
2021-11-01 10:55:00,77.05,77.09,76.96,77.04,19450.0,71.375,71.4121,71.2917,71.3658,19450.0
2021-11-01 11:00:00,77.04,77.18,76.97,77.15,13714.0,71.3658,71.4955,71.3009,71.4677,13714.0
2021-11-01 11:05:00,77.12,77.25,76.98,77.01,28409.0,71.4399,71.5603,71.3102,71.338,28409.0
2021-11-01 11:10:00,76.99,77.02,76.84,76.85,14757.0,71.3195,71.3473,71.1805,71.1898,14757.0
2021-11-01 11:15:00,76.86,76.95,76.73,76.86,23010.0,71.199,71.2824,71.0786,71.199,23010.0
2021-11-01 11:20:00,76.85,76.91,76.7,76.72,20220.0,71.1898,71.2454,71.0508,71.0693,20220.0
2021-11-01 11:25:00,76.67,76.73,76.6,76.62,11830.0,71.023,71.0786,70.9582,70.9767,11830.0
2021-11-01 11:30:00,76.64,76.7,76.57,76.6,17489.0,70.9952,71.0508,70.9304,70.9582,17489.0
2021-11-01 11:35:00,76.56,76.6,76.51,76.58,12659.0,70.9211,70.9582,70.8748,70.9397,12659.0
2021-11-01 11:40:00,76.58,76.6,76.51,76.58,9372.0,70.9397,70.9582,70.8748,70.9397,9372.0
2021-11-01 11:45:00,76.57,76.68,76.52,76.64,7861.0,70.9304,71.0323,70.8841,70.9952,7861.0
2021-11-01 11:50:00,76.65,76.66,76.54,76.55,6496.0,71.0045,71.0138,70.9026,70.9119,6496.0
2021-11-01 11:55:00,76.57,76.72,76.52,76.66,21936.0,70.9304,71.0693,70.8841,71.0138,21936.0
2021-11-01 12:00:00,76.65,76.76,76.64,76.74,11771.0,71.0045,71.1064,70.9952,71.0879,11771.0
2021-11-01 12:05:00,76.72,76.77,76.7,76.7,26879.0,71.0693,71.1157,71.0508,71.0508,26879.0
2021-11-01 12:10:00,76.7,76.78,76.67,76.75,11625.0,71.0508,71.1249,71.023,71.0971,11625.0
2021-11-01 12:15:00,76.72,76.73,76.68,76.7,10818.0,71.0693,71.0786,71.0323,71.0508,10818.0
2021-11-01 12:20:00,76.7,76.72,76.66,76.7,11304.0,71.0508,71.0693,71.0138,71.0508,11304.0
2021-11-01 12:25:00,76.69,76.7,76.52,76.52,18080.0,71.0416,71.0508,70.8841,70.8841,18080.0
2021-11-01 12:30:00,76.53,76.61,76.53,76.59,10231.0,70.8933,70.9674,70.8933,70.9489,10231.0
2021-11-01 12:35:00,76.63,76.7,76.62,76.64,10791.0,70.986,71.0508,70.9767,70.9952,10791.0
2021-11-01 12:40:00,76.64,76.7,76.56,76.7,25778.0,70.9952,71.0508,70.9211,71.0508,25778.0
2021-11-01 12:45:00,76.7,76.7,76.61,76.7,9227.0,71.0508,71.0508,70.9674,71.0508,9227.0
2021-11-01 12:50:00,76.67,76.79,76.67,76.77,50865.0,71.023,71.1342,71.023,71.1157,50865.0
2021-11-01 12:55:00,76.77,76.78,76.7,76.74,21422.0,71.1157,71.1249,71.0508,71.0879,21422.0
2021-11-01 13:00:00,76.75,76.84,76.71,76.84,30716.0,71.0971,71.1805,71.0601,71.1805,30716.0
2021-11-01 13:05:00,76.84,76.85,76.81,76.82,13988.0,71.1805,71.1898,71.1527,71.162,13988.0
2021-11-01 13:10:00,76.83,76.83,76.58,76.71,10001.0,71.1712,71.1712,70.9397,71.0601,10001.0
2021-11-01 13:15:00,76.71,76.8,76.7,76.76,9820.0,71.0601,71.1435,71.0508,71.1064,9820.0
2021-11-01 13:20:00,76.76,76.76,76.47,76.5,14523.0,71.1064,71.1064,70.8378,70.8656,14523.0
2021-11-01 13:25:00,76.5,76.55,76.43,76.54,8175.0,70.8656,70.9119,70.8007,70.9026,8175.0
2021-11-01 13:30:00,76.52,76.6,76.5,76.6,4588.0,70.8841,70.9582,70.8656,70.9582,4588.0
2021-11-01 13:35:00,76.62,76.76,76.62,76.72,13860.0,70.9767,71.1064,70.9767,71.0693,13860.0
2021-11-01 13:40:00,76.72,76.72,76.53,76.57,11266.0,71.0693,71.0693,70.8933,70.9304,11266.0
2021-11-01 13:45:00,76.58,76.76,76.58,76.75,15239.0,70.9397,71.1064,70.9397,71.0971,15239.0
2021-11-01 13:50:00,76.75,76.75,76.66,76.68,42482.0,71.0971,71.0971,71.0138,71.0323,42482.0
2021-11-01 13:55:00,76.7,76.77,76.67,76.73,59563.0,71.0508,71.1157,71.023,71.0786,59563.0
2021-11-01 14:00:00,76.73,76.79,76.71,76.73,10950.0,71.0786,71.1342,71.0601,71.0786,10950.0
2021-11-01 14:05:00,76.73,76.77,76.64,76.69,14440.0,71.0786,71.1157,70.9952,71.0416,14440.0
2021-11-01 14:10:00,76.67,76.69,76.54,76.55,19344.0,71.023,71.0416,70.9026,70.9119,19344.0
2021-11-01 14:15:00,76.53,76.53,76.32,76.36,23684.0,70.8933,70.8933,70.6988,70.7359,23684.0
2021-11-01 14:20:00,76.37,76.47,76.35,76.45,35276.0,70.7451,70.8378,70.7266,70.8192,35276.0
2021-11-01 14:25:00,76.45,76.48,76.37,76.39,63236.0,70.8192,70.847,70.7451,70.7637,63236.0
2021-11-01 14:30:00,76.38,76.52,76.34,76.51,14380.0,70.7544,70.8841,70.7173,70.8748,14380.0
2021-11-01 14:35:00,76.51,76.51,76.43,76.45,9922.0,70.8748,70.8748,70.8007,70.8192,9922.0
2021-11-01 14:40:00,76.46,76.5,76.42,76.5,10568.0,70.8285,70.8656,70.7914,70.8656,10568.0
2021-11-01 14:45:00,76.49,76.53,76.46,76.51,17599.0,70.8563,70.8933,70.8285,70.8748,17599.0
2021-11-01 14:50:00,76.49,76.52,76.4,76.41,12247.0,70.8563,70.8841,70.7729,70.7822,12247.0
2021-11-01 14:55:00,76.43,76.53,76.35,76.49,40858.0,70.8007,70.8933,70.7266,70.8563,40858.0
2021-11-01 15:00:00,76.48,76.48,76.36,76.39,27920.0,70.847,70.847,70.7359,70.7637,27920.0
2021-11-01 15:05:00,76.39,76.43,76.37,76.4,22378.0,70.7637,70.8007,70.7451,70.7729,22378.0
2021-11-01 15:10:00,76.43,76.49,76.43,76.47,10441.0,70.8007,70.8563,70.8007,70.8378,10441.0
2021-11-01 15:15:00,76.46,76.48,76.4,76.42,13742.0,70.8285,70.847,70.7729,70.7914,13742.0
2021-11-01 15:20:00,76.43,76.57,76.34,76.55,18172.0,70.8007,70.9304,70.7173,70.9119,18172.0
2021-11-01 15:25:00,76.56,76.68,76.56,76.65,20233.0,70.9211,71.0323,70.9211,71.0045,20233.0
2021-11-01 15:30:00,76.64,76.73,76.61,76.73,21974.0,70.9952,71.0786,70.9674,71.0786,21974.0
2021-11-01 15:35:00,76.72,76.72,76.57,76.62,23259.0,71.0693,71.0693,70.9304,70.9767,23259.0
2021-11-01 15:40:00,76.62,76.66,76.55,76.57,35449.0,70.9767,71.0138,70.9119,70.9304,35449.0
2021-11-01 15:45:00,76.57,76.6,76.54,76.59,29312.0,70.9304,70.9582,70.9026,70.9489,29312.0
2021-11-01 15:50:00,76.59,76.77,76.59,76.75,66760.0,70.9489,71.1157,70.9489,71.0971,66760.0
2021-11-01 15:55:00,76.75,76.95,76.74,76.9,189716.0,71.0971,71.2824,71.0879,71.2361,189716.0
2021-11-02 09:30:00,76.81,77.74,76.66,77.62,58354.0,71.1527,72.0142,71.0138,71.9031,58354.0
2021-11-02 09:35:00,77.65,77.83,77.61,77.8,37959.0,71.9308,72.0976,71.8938,72.0698,37959.0
2021-11-02 09:40:00,77.82,77.86,77.63,77.68,41486.0,72.0883,72.1254,71.9123,71.9586,41486.0
2021-11-02 09:45:00,77.71,78.05,77.71,77.9,28996.0,71.9864,72.3014,71.9864,72.1624,28996.0
2021-11-02 09:50:00,77.89,78.15,77.86,78.12,41215.0,72.1532,72.394,72.1254,72.3662,41215.0
2021-11-02 09:55:00,78.14,78.15,77.83,77.97,11281.0,72.3848,72.394,72.0976,72.2273,11281.0
2021-11-02 10:00:00,78.03,78.18,77.85,78.17,31247.0,72.2829,72.4218,72.1161,72.4125,31247.0
2021-11-02 10:05:00,78.18,78.2,77.93,78.1,33252.0,72.4218,72.4403,72.1902,72.3477,33252.0
2021-11-02 10:10:00,78.07,78.07,77.69,77.77,20332.0,72.3199,72.3199,71.9679,72.042,20332.0
2021-11-02 10:15:00,77.75,78.02,77.73,77.82,22026.0,72.0235,72.2736,72.005,72.0883,22026.0
2021-11-02 10:20:00,77.81,77.83,77.62,77.83,16975.0,72.0791,72.0976,71.9031,72.0976,16975.0
2021-11-02 10:25:00,77.85,77.88,77.67,77.72,12589.0,72.1161,72.1439,71.9494,71.9957,12589.0
2021-11-02 10:30:00,77.7,77.81,77.65,77.72,14761.0,71.9772,72.0791,71.9308,71.9957,14761.0
2021-11-02 10:35:00,77.72,77.9,77.6,77.9,22795.0,71.9957,72.1624,71.8845,72.1624,22795.0
2021-11-02 10:40:00,77.9,77.91,77.76,77.78,15713.0,72.1624,72.1717,72.0327,72.0513,15713.0
2021-11-02 10:45:00,77.76,77.81,77.61,77.81,15143.0,72.0327,72.0791,71.8938,72.0791,15143.0
2021-11-02 10:50:00,77.79,77.92,77.72,77.84,19091.0,72.0605,72.181,71.9957,72.1069,19091.0
2021-11-02 10:55:00,77.83,77.85,77.76,77.84,13226.0,72.0976,72.1161,72.0327,72.1069,13226.0
2021-11-02 11:00:00,77.84,77.87,77.73,77.76,17236.0,72.1069,72.1346,72.005,72.0327,17236.0
2021-11-02 11:05:00,77.77,77.94,77.76,77.87,14384.0,72.042,72.1995,72.0327,72.1346,14384.0
2021-11-02 11:10:00,77.88,78.17,77.87,78.15,14000.0,72.1439,72.4125,72.1346,72.394,14000.0
2021-11-02 11:15:00,78.15,78.34,78.06,78.31,25846.0,72.394,72.57,72.3107,72.5422,25846.0
2021-11-02 11:20:00,78.31,78.32,78.13,78.18,16651.0,72.5422,72.5515,72.3755,72.4218,16651.0
2021-11-02 11:25:00,78.18,78.23,78.02,78.11,13983.0,72.4218,72.4681,72.2736,72.357,13983.0
2021-11-02 11:30:00,78.11,78.21,78.06,78.17,13000.0,72.357,72.4496,72.3107,72.4125,13000.0
2021-11-02 11:35:00,78.16,78.26,78.09,78.25,18394.0,72.4033,72.4959,72.3384,72.4867,18394.0
2021-11-02 11:40:00,78.24,78.4,78.19,78.4,15456.0,72.4774,72.6256,72.4311,72.6256,15456.0
2021-11-02 11:45:00,78.4,78.54,78.39,78.48,35204.0,72.6256,72.7553,72.6163,72.6997,35204.0
2021-11-02 11:50:00,78.47,78.52,78.35,78.44,19564.0,72.6905,72.7368,72.5793,72.6627,19564.0
2021-11-02 11:55:00,78.45,78.61,78.35,78.6,31660.0,72.6719,72.8201,72.5793,72.8109,31660.0
2021-11-02 12:00:00,78.59,78.68,78.5,78.6,32967.0,72.8016,72.885,72.7182,72.8109,32967.0
2021-11-02 12:05:00,78.58,78.64,78.55,78.56,14711.0,72.7924,72.8479,72.7646,72.7738,14711.0
2021-11-02 12:10:00,78.55,78.56,78.43,78.47,21439.0,72.7646,72.7738,72.6534,72.6905,21439.0
2021-11-02 12:15:00,78.48,78.53,78.42,78.45,17693.0,72.6997,72.746,72.6441,72.6719,17693.0
2021-11-02 12:20:00,78.46,78.55,78.46,78.54,11147.0,72.6812,72.7646,72.6812,72.7553,11147.0
2021-11-02 12:25:00,78.55,78.56,78.42,78.45,12759.0,72.7646,72.7738,72.6441,72.6719,12759.0
2021-11-02 12:30:00,78.44,78.64,78.42,78.57,15114.0,72.6627,72.8479,72.6441,72.7831,15114.0
2021-11-02 12:35:00,78.57,78.57,78.49,78.5,9551.0,72.7831,72.7831,72.709,72.7182,9551.0
2021-11-02 12:40:00,78.49,78.49,78.34,78.36,13582.0,72.709,72.709,72.57,72.5886,13582.0
2021-11-02 12:45:00,78.33,78.4,78.3,78.3,11260.0,72.5608,72.6256,72.533,72.533,11260.0
2021-11-02 12:50:00,78.31,78.32,78.23,78.24,9794.0,72.5422,72.5515,72.4681,72.4774,9794.0
2021-11-02 12:55:00,78.25,78.35,78.22,78.35,15873.0,72.4867,72.5793,72.4589,72.5793,15873.0
2021-11-02 13:00:00,78.38,78.4,78.26,78.29,9829.0,72.6071,72.6256,72.4959,72.5237,9829.0
2021-11-02 13:05:00,78.3,78.3,78.23,78.3,12675.0,72.533,72.533,72.4681,72.533,12675.0
2021-11-02 13:10:00,78.31,78.37,78.29,78.35,14316.0,72.5422,72.5978,72.5237,72.5793,14316.0
2021-11-02 13:15:00,78.37,78.41,78.31,78.31,12163.0,72.5978,72.6349,72.5422,72.5422,12163.0
2021-11-02 13:20:00,78.31,78.56,78.31,78.54,21942.0,72.5422,72.7738,72.5422,72.7553,21942.0
2021-11-02 13:25:00,78.53,78.53,78.4,78.44,20535.0,72.746,72.746,72.6256,72.6627,20535.0
2021-11-02 13:30:00,78.42,78.51,78.39,78.39,14836.0,72.6441,72.7275,72.6163,72.6163,14836.0
2021-11-02 13:35:00,78.39,78.44,78.32,78.37,13137.0,72.6163,72.6627,72.5515,72.5978,13137.0
2021-11-02 13:40:00,78.38,78.49,78.36,78.49,24881.0,72.6071,72.709,72.5886,72.709,24881.0
2021-11-02 13:45:00,78.5,78.52,78.43,78.48,14761.0,72.7182,72.7368,72.6534,72.6997,14761.0
2021-11-02 13:50:00,78.49,78.55,78.47,78.55,13569.0,72.709,72.7646,72.6905,72.7646,13569.0
2021-11-02 13:55:00,78.54,78.66,78.54,78.64,22583.0,72.7553,72.8665,72.7553,72.8479,22583.0
2021-11-02 14:00:00,78.65,78.65,78.54,78.58,16313.0,72.8572,72.8572,72.7553,72.7924,16313.0
2021-11-02 14:05:00,78.56,78.56,78.2,78.2,123568.0,72.7738,72.7738,72.4403,72.4403,123568.0
2021-11-02 14:10:00,78.2,78.21,78.1,78.14,29073.0,72.4403,72.4496,72.3477,72.3848,29073.0
2021-11-02 14:15:00,78.16,78.18,78.02,78.16,25861.0,72.4033,72.4218,72.2736,72.4033,25861.0
2021-11-02 14:20:00,78.16,78.18,78.1,78.16,11971.0,72.4033,72.4218,72.3477,72.4033,11971.0
2021-11-02 14:25:00,78.15,78.24,78.13,78.23,12230.0,72.394,72.4774,72.3755,72.4681,12230.0
2021-11-02 14:30:00,78.23,78.26,78.06,78.06,19168.0,72.4681,72.4959,72.3107,72.3107,19168.0
2021-11-02 14:35:00,78.06,78.14,77.98,78.14,20621.0,72.3107,72.3848,72.2365,72.3848,20621.0
2021-11-02 14:40:00,78.15,78.28,78.15,78.28,19411.0,72.394,72.5144,72.394,72.5144,19411.0
2021-11-02 14:45:00,78.27,78.38,78.27,78.36,23336.0,72.5052,72.6071,72.5052,72.5886,23336.0
2021-11-02 14:50:00,78.35,78.4,78.33,78.37,30667.0,72.5793,72.6256,72.5608,72.5978,30667.0
2021-11-02 14:55:00,78.39,78.53,78.39,78.53,16809.0,72.6163,72.746,72.6163,72.746,16809.0
2021-11-02 15:00:00,78.53,78.61,78.51,78.6,62801.0,72.746,72.8201,72.7275,72.8109,62801.0
2021-11-02 15:05:00,78.59,78.75,78.59,78.72,46925.0,72.8016,72.9498,72.8016,72.922,46925.0
2021-11-02 15:10:00,78.71,78.76,78.66,78.75,27403.0,72.9128,72.9591,72.8665,72.9498,27403.0
2021-11-02 15:15:00,78.75,78.93,78.73,78.89,39737.0,72.9498,73.1166,72.9313,73.0795,39737.0
2021-11-02 15:20:00,78.89,78.89,78.74,78.78,29819.0,73.0795,73.0795,72.9406,72.9776,29819.0
2021-11-02 15:25:00,78.78,78.79,78.71,78.78,17950.0,72.9776,72.9869,72.9128,72.9776,17950.0
2021-11-02 15:30:00,78.78,78.8,78.68,78.78,38541.0,72.9776,72.9961,72.885,72.9776,38541.0
2021-11-02 15:35:00,78.8,78.81,78.75,78.75,32774.0,72.9961,73.0054,72.9498,72.9498,32774.0
2021-11-02 15:40:00,78.76,78.8,78.73,78.79,35050.0,72.9591,72.9961,72.9313,72.9869,35050.0
2021-11-02 15:45:00,78.78,78.8,78.72,78.78,41136.0,72.9776,72.9961,72.922,72.9776,41136.0
2021-11-02 15:50:00,78.77,78.77,78.61,78.68,60897.0,72.9684,72.9684,72.8201,72.885,60897.0
2021-11-02 15:55:00,78.67,78.8,78.58,78.8,113823.0,72.8757,72.9961,72.7924,72.9961,113823.0
2021-11-03 09:30:00,78.72,78.91,78.3,78.62,88021.0,72.922,73.098,72.533,72.8294,88021.0
2021-11-03 09:35:00,78.64,78.64,78.0,78.18,52099.0,72.8479,72.8479,72.2551,72.4218,52099.0
2021-11-03 09:40:00,78.2,78.52,78.19,78.36,44629.0,72.4403,72.7368,72.4311,72.5886,44629.0
2021-11-03 09:45:00,78.35,78.42,78.2,78.42,33178.0,72.5793,72.6441,72.4403,72.6441,33178.0
2021-11-03 09:50:00,78.42,78.44,78.08,78.21,31738.0,72.6441,72.6627,72.3292,72.4496,31738.0
2021-11-03 09:55:00,78.22,78.42,78.18,78.23,128377.0,72.4589,72.6441,72.4218,72.4681,128377.0
2021-11-03 10:00:00,78.23,78.68,78.18,78.56,99515.0,72.4681,72.885,72.4218,72.7738,99515.0
2021-11-03 10:05:00,78.59,78.81,78.59,78.72,35658.0,72.8016,73.0054,72.8016,72.922,35658.0
2021-11-03 10:10:00,78.72,79.09,78.72,79.02,17553.0,72.922,73.2648,72.922,73.1999,17553.0
2021-11-03 10:15:00,78.98,79.16,78.97,79.08,55780.0,73.1629,73.3296,73.1536,73.2555,55780.0
2021-11-03 10:20:00,79.08,79.34,78.97,79.14,34581.0,73.2555,73.4964,73.1536,73.3111,34581.0
2021-11-03 10:25:00,79.16,79.16,79.02,79.13,35812.0,73.3296,73.3296,73.1999,73.3018,35812.0
2021-11-03 10:30:00,79.13,79.15,79.01,79.01,15959.0,73.3018,73.3204,73.1907,73.1907,15959.0
2021-11-03 10:35:00,79.0,79.1,78.95,79.1,25361.0,73.1814,73.2741,73.1351,73.2741,25361.0
2021-11-03 10:40:00,79.12,79.25,79.05,79.08,15055.0,73.2926,73.413,73.2277,73.2555,15055.0
2021-11-03 10:45:00,79.07,79.08,78.8,78.96,14195.0,73.2463,73.2555,72.9961,73.1444,14195.0
2021-11-03 10:50:00,78.96,79.11,78.95,79.05,41988.0,73.1444,73.2833,73.1351,73.2277,41988.0
2021-11-03 10:55:00,79.06,79.14,78.96,79.07,92691.0,73.237,73.3111,73.1444,73.2463,92691.0
2021-11-03 11:00:00,79.08,79.15,78.98,79.01,15625.0,73.2555,73.3204,73.1629,73.1907,15625.0
2021-11-03 11:05:00,78.99,79.15,78.92,79.12,29054.0,73.1722,73.3204,73.1073,73.2926,29054.0
2021-11-03 11:10:00,79.11,79.22,79.07,79.16,44973.0,73.2833,73.3852,73.2463,73.3296,44973.0
2021-11-03 11:15:00,79.17,79.17,78.97,79.04,14800.0,73.3389,73.3389,73.1536,73.2185,14800.0
2021-11-03 11:20:00,79.04,79.09,78.97,79.04,8772.0,73.2185,73.2648,73.1536,73.2185,8772.0
2021-11-03 11:25:00,78.99,79.05,78.93,79.0,14349.0,73.1722,73.2277,73.1166,73.1814,14349.0
2021-11-03 11:30:00,78.99,78.99,78.8,78.88,8671.0,73.1722,73.1722,72.9961,73.0703,8671.0
2021-11-03 11:35:00,78.84,79.02,78.84,79.02,10942.0,73.0332,73.1999,73.0332,73.1999,10942.0
2021-11-03 11:40:00,79.02,79.14,79.01,79.13,12471.0,73.1999,73.3111,73.1907,73.3018,12471.0
2021-11-03 11:45:00,79.13,79.17,79.06,79.08,12214.0,73.3018,73.3389,73.237,73.2555,12214.0
2021-11-03 11:50:00,79.09,79.13,79.02,79.03,15000.0,73.2648,73.3018,73.1999,73.2092,15000.0
2021-11-03 11:55:00,79.03,79.03,78.89,78.91,13191.0,73.2092,73.2092,73.0795,73.098,13191.0
2021-11-03 12:00:00,78.9,79.09,78.89,79.07,57642.0,73.0888,73.2648,73.0795,73.2463,57642.0
2021-11-03 12:05:00,79.08,79.16,78.94,79.0,14206.0,73.2555,73.3296,73.1258,73.1814,14206.0
2021-11-03 12:10:00,79.01,79.15,78.97,79.14,12566.0,73.1907,73.3204,73.1536,73.3111,12566.0
2021-11-03 12:15:00,79.14,79.27,79.13,79.22,23634.0,73.3111,73.4315,73.3018,73.3852,23634.0
2021-11-03 12:20:00,79.23,79.33,79.15,79.18,12328.0,73.3945,73.4871,73.3204,73.3482,12328.0
2021-11-03 12:25:00,79.19,79.25,79.11,79.18,11404.0,73.3574,73.413,73.2833,73.3482,11404.0
2021-11-03 12:30:00,79.18,79.18,79.11,79.15,9440.0,73.3482,73.3482,73.2833,73.3204,9440.0
2021-11-03 12:35:00,79.13,79.17,79.08,79.13,11602.0,73.3018,73.3389,73.2555,73.3018,11602.0
2021-11-03 12:40:00,79.13,79.22,79.08,79.09,19024.0,73.3018,73.3852,73.2555,73.2648,19024.0
2021-11-03 12:45:00,79.09,79.17,79.02,79.12,13732.0,73.2648,73.3389,73.1999,73.2926,13732.0
2021-11-03 12:50:00,79.11,79.19,79.1,79.17,7198.0,73.2833,73.3574,73.2741,73.3389,7198.0
2021-11-03 12:55:00,79.17,79.24,79.17,79.24,9439.0,73.3389,73.4037,73.3389,73.4037,9439.0
2021-11-03 13:00:00,79.24,79.4,79.21,79.35,15336.0,73.4037,73.552,73.376,73.5056,15336.0
2021-11-03 13:05:00,79.35,79.47,79.31,79.43,17665.0,73.5056,73.6168,73.4686,73.5797,17665.0
2021-11-03 13:10:00,79.42,79.48,79.37,79.46,13538.0,73.5705,73.6261,73.5242,73.6075,13538.0
2021-11-03 13:15:00,79.47,79.53,79.4,79.53,13889.0,73.6168,73.6724,73.552,73.6724,13889.0
2021-11-03 13:20:00,79.53,79.54,79.47,79.49,12073.0,73.6724,73.6816,73.6168,73.6353,12073.0
2021-11-03 13:25:00,79.49,79.56,79.47,79.55,13027.0,73.6353,73.7002,73.6168,73.6909,13027.0
2021-11-03 13:30:00,79.55,79.58,79.51,79.53,10317.0,73.6909,73.7187,73.6539,73.6724,10317.0
2021-11-03 13:35:00,79.52,79.56,79.5,79.53,10660.0,73.6631,73.7002,73.6446,73.6724,10660.0
2021-11-03 13:40:00,79.54,79.58,79.54,79.55,8764.0,73.6816,73.7187,73.6816,73.6909,8764.0
2021-11-03 13:45:00,79.54,79.57,79.44,79.57,17596.0,73.6816,73.7094,73.589,73.7094,17596.0
2021-11-03 13:50:00,79.56,79.62,79.55,79.59,15996.0,73.7002,73.7558,73.6909,73.728,15996.0
2021-11-03 13:55:00,79.59,79.6,79.53,79.56,14977.0,73.728,73.7372,73.6724,73.7002,14977.0
2021-11-03 14:00:00,79.54,79.88,79.49,79.85,36963.0,73.6816,73.9966,73.6353,73.9688,36963.0
2021-11-03 14:05:00,79.92,79.92,79.73,79.79,43815.0,74.0337,74.0337,73.8577,73.9132,43815.0
2021-11-03 14:10:00,79.79,79.8,79.62,79.74,20212.0,73.9132,73.9225,73.7558,73.8669,20212.0
2021-11-03 14:15:00,79.7,79.75,79.61,79.74,10047.0,73.8299,73.8762,73.7465,73.8669,10047.0
2021-11-03 14:20:00,79.73,79.75,79.66,79.72,16474.0,73.8577,73.8762,73.7928,73.8484,16474.0
2021-11-03 14:25:00,79.73,79.74,79.59,79.62,12457.0,73.8577,73.8669,73.728,73.7558,12457.0
2021-11-03 14:30:00,79.62,79.67,79.44,79.54,11781.0,73.7558,73.8021,73.589,73.6816,11781.0
2021-11-03 14:35:00,79.59,79.66,79.52,79.56,16628.0,73.728,73.7928,73.6631,73.7002,16628.0
2021-11-03 14:40:00,79.56,79.74,79.52,79.68,75705.0,73.7002,73.8669,73.6631,73.8113,75705.0
2021-11-03 14:45:00,79.69,80.03,79.68,80.01,40593.0,73.8206,74.1356,73.8113,74.117,40593.0
2021-11-03 14:50:00,80.01,80.09,79.98,80.04,38527.0,74.117,74.1911,74.0892,74.1448,38527.0
2021-11-03 14:55:00,80.05,80.07,79.95,79.99,19792.0,74.1541,74.1726,74.0614,74.0985,19792.0
2021-11-03 15:00:00,79.98,80.02,79.9,79.94,235695.0,74.0892,74.1263,74.0151,74.0522,235695.0
2021-11-03 15:05:00,79.94,80.09,79.92,80.09,10365.0,74.0522,74.1911,74.0337,74.1911,10365.0
2021-11-03 15:10:00,80.07,80.16,80.03,80.08,16942.0,74.1726,74.256,74.1356,74.1819,16942.0
2021-11-03 15:15:00,80.08,80.27,80.05,80.22,14862.0,74.1819,74.3579,74.1541,74.3116,14862.0
2021-11-03 15:20:00,80.23,80.24,80.15,80.18,16438.0,74.3208,74.3301,74.2467,74.2745,16438.0
2021-11-03 15:25:00,80.19,80.24,80.14,80.22,23082.0,74.2838,74.3301,74.2375,74.3116,23082.0
2021-11-03 15:30:00,80.23,80.29,80.07,80.12,22898.0,74.3208,74.3764,74.1726,74.2189,22898.0
2021-11-03 15:35:00,80.12,80.15,79.98,80.03,29682.0,74.2189,74.2467,74.0892,74.1356,29682.0
2021-11-03 15:40:00,80.02,80.06,79.99,80.0,40888.0,74.1263,74.1633,74.0985,74.1078,40888.0
2021-11-03 15:45:00,80.0,80.05,79.98,80.02,56816.0,74.1078,74.1541,74.0892,74.1263,56816.0
2021-11-03 15:50:00,80.03,80.15,79.88,79.89,131838.0,74.1356,74.2467,73.9966,74.0059,131838.0
2021-11-03 15:55:00,79.86,79.91,79.71,79.77,206015.0,73.9781,74.0244,73.8391,73.8947,206015.0
2021-11-04 09:30:00,80.63,80.63,78.99,79.34,99108.0,74.6914,74.6914,73.1722,73.4964,99108.0
2021-11-04 09:35:00,79.35,79.38,78.79,79.1,55542.0,73.5056,73.5334,72.9869,73.2741,55542.0
2021-11-04 09:40:00,79.06,79.45,79.04,79.4,46931.0,73.237,73.5983,73.2185,73.552,46931.0
2021-11-04 09:45:00,79.41,79.81,79.36,79.7,105964.0,73.5612,73.9318,73.5149,73.8299,105964.0
2021-11-04 09:50:00,79.7,79.93,79.7,79.79,51290.0,73.8299,74.0429,73.8299,73.9132,51290.0
2021-11-04 09:55:00,79.84,80.43,79.84,80.41,38141.0,73.9595,74.5061,73.9595,74.4876,38141.0
2021-11-04 10:00:00,80.42,80.68,80.32,80.5,34949.0,74.4968,74.7377,74.4042,74.5709,34949.0
2021-11-04 10:05:00,80.48,80.66,80.43,80.53,29750.0,74.5524,74.7192,74.5061,74.5987,29750.0
2021-11-04 10:10:00,80.55,80.95,80.53,80.9,51732.0,74.6173,74.9878,74.5987,74.9415,51732.0
2021-11-04 10:15:00,80.87,81.04,80.84,80.97,16960.0,74.9137,75.0712,74.8859,75.0063,16960.0
2021-11-04 10:20:00,80.94,81.18,80.89,81.15,40894.0,74.9785,75.2009,74.9322,75.1731,40894.0
2021-11-04 10:25:00,81.17,81.36,81.15,81.31,51618.0,75.1916,75.3676,75.1731,75.3213,51618.0
2021-11-04 10:30:00,81.31,81.65,81.27,81.58,55834.0,75.3213,75.6362,75.2842,75.5714,55834.0
2021-11-04 10:35:00,81.59,81.75,81.42,81.75,42555.0,75.5807,75.7289,75.4232,75.7289,42555.0
2021-11-04 10:40:00,81.74,81.86,81.51,81.67,71094.0,75.7196,75.8308,75.5065,75.6548,71094.0
2021-11-04 10:45:00,81.69,81.87,81.35,81.39,43740.0,75.6733,75.84,75.3583,75.3954,43740.0
2021-11-04 10:50:00,81.4,81.73,81.37,81.68,24920.0,75.4047,75.7103,75.3769,75.664,24920.0
2021-11-04 10:55:00,81.67,82.1,81.57,82.07,58208.0,75.6548,76.0531,75.5621,76.0253,58208.0
2021-11-04 11:00:00,82.06,82.08,81.62,81.69,55526.0,76.016,76.0346,75.6084,75.6733,55526.0
2021-11-04 11:05:00,81.68,81.83,81.61,81.83,58881.0,75.664,75.803,75.5992,75.803,58881.0
2021-11-04 11:10:00,81.81,82.03,81.75,81.98,51324.0,75.7845,75.9882,75.7289,75.9419,51324.0
2021-11-04 11:15:00,81.98,81.98,81.54,81.74,27022.0,75.9419,75.9419,75.5343,75.7196,27022.0
2021-11-04 11:20:00,81.72,81.77,81.31,81.52,85109.0,75.7011,75.7474,75.3213,75.5158,85109.0
2021-11-04 11:25:00,81.5,81.52,81.26,81.37,66551.0,75.4973,75.5158,75.275,75.3769,66551.0
2021-11-04 11:30:00,81.38,81.76,81.35,81.65,30793.0,75.3861,75.7381,75.3583,75.6362,30793.0
2021-11-04 11:35:00,81.65,81.99,81.59,81.8,21993.0,75.6362,75.9512,75.5807,75.7752,21993.0
2021-11-04 11:40:00,81.8,81.92,81.68,81.85,29182.0,75.7752,75.8864,75.664,75.8215,29182.0
2021-11-04 11:45:00,81.85,81.9,81.69,81.74,13155.0,75.8215,75.8678,75.6733,75.7196,13155.0
2021-11-04 11:50:00,81.73,81.77,81.64,81.7,34264.0,75.7103,75.7474,75.627,75.6826,34264.0
2021-11-04 11:55:00,81.7,81.92,81.7,81.85,28221.0,75.6826,75.8864,75.6826,75.8215,28221.0
2021-11-04 12:00:00,81.85,81.89,81.75,81.76,17786.0,75.8215,75.8586,75.7289,75.7381,17786.0
2021-11-04 12:05:00,81.75,82.01,81.71,82.0,26667.0,75.7289,75.9697,75.6918,75.9605,26667.0
2021-11-04 12:10:00,82.0,82.23,81.98,82.17,66962.0,75.9605,76.1735,75.9419,76.1179,66962.0
2021-11-04 12:15:00,82.17,82.2,81.9,81.94,41473.0,76.1179,76.1457,75.8678,75.9049,41473.0
2021-11-04 12:20:00,81.94,82.06,81.94,82.0,45179.0,75.9049,76.016,75.9049,75.9605,45179.0
2021-11-04 12:25:00,82.01,82.02,81.85,81.89,70303.0,75.9697,75.979,75.8215,75.8586,70303.0
2021-11-04 12:30:00,81.89,82.02,81.77,81.95,70126.0,75.8586,75.979,75.7474,75.9141,70126.0
2021-11-04 12:35:00,81.95,82.03,81.94,81.97,28300.0,75.9141,75.9882,75.9049,75.9327,28300.0
2021-11-04 12:40:00,81.96,82.0,81.84,81.99,17531.0,75.9234,75.9605,75.8122,75.9512,17531.0
2021-11-04 12:45:00,82.0,82.08,81.87,82.02,27635.0,75.9605,76.0346,75.84,75.979,27635.0
2021-11-04 12:50:00,82.0,82.05,81.92,82.0,23109.0,75.9605,76.0068,75.8864,75.9605,23109.0
2021-11-04 12:55:00,82.01,82.17,82.0,82.02,23477.0,75.9697,76.1179,75.9605,75.979,23477.0
2021-11-04 13:00:00,82.04,82.05,81.92,81.92,14137.0,75.9975,76.0068,75.8864,75.8864,14137.0
2021-11-04 13:05:00,81.92,82.01,81.9,81.95,18165.0,75.8864,75.9697,75.8678,75.9141,18165.0
2021-11-04 13:10:00,81.96,82.03,81.9,81.97,22832.0,75.9234,75.9882,75.8678,75.9327,22832.0
2021-11-04 13:15:00,81.96,81.98,81.8,81.92,14399.0,75.9234,75.9419,75.7752,75.8864,14399.0
2021-11-04 13:20:00,81.92,82.3,81.92,82.26,30710.0,75.8864,76.2384,75.8864,76.2013,30710.0
2021-11-04 13:25:00,82.23,82.54,82.21,82.48,35019.0,76.1735,76.4607,76.155,76.4051,35019.0
2021-11-04 13:30:00,82.47,82.49,82.15,82.22,48815.0,76.3958,76.4144,76.0994,76.1643,48815.0
2021-11-04 13:35:00,82.23,82.24,82.1,82.16,31935.0,76.1735,76.1828,76.0531,76.1087,31935.0
2021-11-04 13:40:00,82.17,82.25,82.13,82.25,26206.0,76.1179,76.192,76.0809,76.192,26206.0
2021-11-04 13:45:00,82.27,82.31,82.17,82.17,30291.0,76.2106,76.2476,76.1179,76.1179,30291.0
2021-11-04 13:50:00,82.18,82.21,82.1,82.1,26667.0,76.1272,76.155,76.0531,76.0531,26667.0
2021-11-04 13:55:00,82.11,82.25,82.09,82.17,23984.0,76.0624,76.192,76.0438,76.1179,23984.0
2021-11-04 14:00:00,82.14,82.17,81.95,81.95,19268.0,76.0901,76.1179,75.9141,75.9141,19268.0
2021-11-04 14:05:00,81.96,82.18,81.82,82.16,42895.0,75.9234,76.1272,75.7937,76.1087,42895.0
2021-11-04 14:10:00,82.17,82.17,82.06,82.14,15198.0,76.1179,76.1179,76.016,76.0901,15198.0
2021-11-04 14:15:00,82.13,82.2,82.01,82.16,16511.0,76.0809,76.1457,75.9697,76.1087,16511.0
2021-11-04 14:20:00,82.17,82.27,82.13,82.23,10480.0,76.1179,76.2106,76.0809,76.1735,10480.0
2021-11-04 14:25:00,82.24,82.33,82.22,82.3,13243.0,76.1828,76.2662,76.1643,76.2384,13243.0
2021-11-04 14:30:00,82.31,82.32,82.08,82.13,16876.0,76.2476,76.2569,76.0346,76.0809,16876.0
2021-11-04 14:35:00,82.13,82.29,82.13,82.22,19020.0,76.0809,76.2291,76.0809,76.1643,19020.0
2021-11-04 14:40:00,82.22,82.31,82.19,82.29,16757.0,76.1643,76.2476,76.1365,76.2291,16757.0
2021-11-04 14:45:00,82.31,82.39,82.3,82.35,27704.0,76.2476,76.3217,76.2384,76.2847,27704.0
2021-11-04 14:50:00,82.36,82.66,82.35,82.62,67607.0,76.2939,76.5718,76.2847,76.5348,67607.0
2021-11-04 14:55:00,82.63,82.71,82.46,82.48,59649.0,76.5441,76.6182,76.3866,76.4051,59649.0
2021-11-04 15:00:00,82.46,82.49,82.37,82.42,70221.0,76.3866,76.4144,76.3032,76.3495,70221.0
2021-11-04 15:05:00,82.41,82.6,82.38,82.6,50909.0,76.3403,76.5163,76.3125,76.5163,50909.0
2021-11-04 15:10:00,82.59,82.74,82.59,82.73,59715.0,76.507,76.646,76.507,76.6367,59715.0
2021-11-04 15:15:00,82.72,82.96,82.71,82.94,81495.0,76.6274,76.8498,76.6182,76.8312,81495.0
2021-11-04 15:20:00,82.95,83.13,82.83,82.88,108180.0,76.8405,77.0072,76.7293,76.7756,108180.0
2021-11-04 15:25:00,82.89,83.02,82.85,82.85,136365.0,76.7849,76.9053,76.7479,76.7479,136365.0
2021-11-04 15:30:00,82.85,82.9,82.61,82.69,146089.0,76.7479,76.7942,76.5255,76.5996,146089.0
2021-11-04 15:35:00,82.68,82.69,82.26,82.27,113901.0,76.5904,76.5996,76.2013,76.2106,113901.0
2021-11-04 15:40:00,82.24,82.34,82.09,82.17,64818.0,76.1828,76.2754,76.0438,76.1179,64818.0
2021-11-04 15:45:00,82.18,82.61,82.17,82.54,81614.0,76.1272,76.5255,76.1179,76.4607,81614.0
2021-11-04 15:50:00,82.54,82.94,82.5,82.94,162159.0,76.4607,76.8312,76.4236,76.8312,162159.0
2021-11-04 15:55:00,82.93,82.99,82.75,82.99,495609.0,76.822,76.8775,76.6552,76.8775,495609.0
2021-11-05 09:30:00,82.31,85.14,82.06,84.86,387465.0,76.2476,78.8692,76.016,78.6098,387465.0
2021-11-05 09:35:00,84.96,86.22,84.86,86.2,198013.0,78.7024,79.8696,78.6098,79.8511,198013.0
2021-11-05 09:40:00,86.08,86.85,85.54,86.67,149010.0,79.74,80.4532,79.2397,80.2865,149010.0
2021-11-05 09:45:00,86.67,87.19,85.93,86.37,165148.0,80.2865,80.7682,79.601,80.0086,165148.0
2021-11-05 09:50:00,86.32,86.36,84.26,84.79,121848.0,79.9623,79.9993,78.054,78.545,121848.0
2021-11-05 09:55:00,84.76,84.99,83.92,84.35,68805.0,78.5172,78.7302,77.739,78.1374,68805.0
2021-11-05 10:00:00,84.33,85.13,84.32,84.97,65689.0,78.1188,78.8599,78.1096,78.7117,65689.0
2021-11-05 10:05:00,84.94,85.19,84.67,84.8,59680.0,78.6839,78.9155,78.4338,78.5542,59680.0
2021-11-05 10:10:00,84.85,85.03,84.23,84.42,50706.0,78.6005,78.7673,78.0262,78.2022,50706.0
2021-11-05 10:15:00,84.43,85.47,84.43,85.27,41826.0,78.2115,79.1749,78.2115,78.9896,41826.0
2021-11-05 10:20:00,85.22,85.51,85.1,85.5,29913.0,78.9433,79.2119,78.8321,79.2027,29913.0
2021-11-05 10:25:00,85.5,85.58,85.2,85.2,28164.0,79.2027,79.2768,78.9248,78.9248,28164.0
2021-11-05 10:30:00,85.2,85.32,84.87,85.14,29860.0,78.9248,79.0359,78.6191,78.8692,29860.0
2021-11-05 10:35:00,85.09,85.65,85.09,85.65,37937.0,78.8229,79.3416,78.8229,79.3416,37937.0
2021-11-05 10:40:00,85.63,85.82,85.45,85.67,35697.0,79.3231,79.4991,79.1564,79.3602,35697.0
2021-11-05 10:45:00,85.66,85.76,85.39,85.65,21865.0,79.3509,79.4435,79.1008,79.3416,21865.0
2021-11-05 10:50:00,85.69,85.99,85.69,85.74,21623.0,79.3787,79.6566,79.3787,79.425,21623.0
2021-11-05 10:55:00,85.73,86.12,85.73,86.02,32531.0,79.4157,79.777,79.4157,79.6844,32531.0
2021-11-05 11:00:00,86.01,86.01,85.67,85.69,32010.0,79.6751,79.6751,79.3602,79.3787,32010.0
2021-11-05 11:05:00,85.7,86.06,85.7,85.86,19800.0,79.3879,79.7214,79.3879,79.5362,19800.0
2021-11-05 11:10:00,85.84,85.94,85.71,85.8,21495.0,79.5176,79.6103,79.3972,79.4806,21495.0
2021-11-05 11:15:00,85.83,86.1,85.79,86.1,20435.0,79.5084,79.7585,79.4713,79.7585,20435.0
2021-11-05 11:20:00,86.11,86.3,85.99,86.3,16727.0,79.7677,79.9438,79.6566,79.9438,16727.0
2021-11-05 11:25:00,86.27,86.28,85.94,86.01,30757.0,79.916,79.9252,79.6103,79.6751,30757.0
2021-11-05 11:30:00,86.0,86.03,85.78,85.8,27420.0,79.6658,79.6936,79.4621,79.4806,27420.0
2021-11-05 11:35:00,85.86,86.05,85.78,85.97,58929.0,79.5362,79.7122,79.4621,79.6381,58929.0
2021-11-05 11:40:00,85.99,86.27,85.95,86.16,67745.0,79.6566,79.916,79.6195,79.8141,67745.0
2021-11-05 11:45:00,86.16,86.45,86.08,86.45,27158.0,79.8141,80.0827,79.74,80.0827,27158.0
2021-11-05 11:50:00,86.45,86.47,86.13,86.23,33316.0,80.0827,80.1012,79.7863,79.8789,33316.0
2021-11-05 11:55:00,86.27,86.37,86.18,86.31,23557.0,79.916,80.0086,79.8326,79.953,23557.0
2021-11-05 12:00:00,86.27,86.33,86.24,86.3,24115.0,79.916,79.9715,79.8882,79.9438,24115.0
2021-11-05 12:05:00,86.3,86.34,86.15,86.28,24211.0,79.9438,79.9808,79.8048,79.9252,24211.0
2021-11-05 12:10:00,86.27,86.3,86.1,86.23,23103.0,79.916,79.9438,79.7585,79.8789,23103.0
2021-11-05 12:15:00,86.24,86.26,85.75,85.75,29408.0,79.8882,79.9067,79.4343,79.4343,29408.0
2021-11-05 12:20:00,85.76,85.93,85.7,85.93,21513.0,79.4435,79.601,79.3879,79.601,21513.0
2021-11-05 12:25:00,85.95,86.13,85.92,86.1,23272.0,79.6195,79.7863,79.5917,79.7585,23272.0
2021-11-05 12:30:00,86.08,86.11,85.92,86.11,13184.0,79.74,79.7677,79.5917,79.7677,13184.0
2021-11-05 12:35:00,86.1,86.17,85.83,85.91,16715.0,79.7585,79.8233,79.5084,79.5825,16715.0
2021-11-05 12:40:00,85.94,85.95,85.84,85.9,15367.0,79.6103,79.6195,79.5176,79.5732,15367.0
2021-11-05 12:45:00,85.91,85.92,85.75,85.9,21063.0,79.5825,79.5917,79.4343,79.5732,21063.0
2021-11-05 12:50:00,85.89,86.0,85.73,85.98,20376.0,79.5639,79.6658,79.4157,79.6473,20376.0
2021-11-05 12:55:00,85.99,86.07,85.91,86.0,15851.0,79.6566,79.7307,79.5825,79.6658,15851.0
2021-11-05 13:00:00,86.01,86.01,85.85,85.99,19406.0,79.6751,79.6751,79.5269,79.6566,19406.0
2021-11-05 13:05:00,86.0,86.01,85.8,85.8,17569.0,79.6658,79.6751,79.4806,79.4806,17569.0
2021-11-05 13:10:00,85.78,85.87,85.71,85.8,29060.0,79.4621,79.5454,79.3972,79.4806,29060.0
2021-11-05 13:15:00,85.79,85.9,85.64,85.9,50680.0,79.4713,79.5732,79.3324,79.5732,50680.0
2021-11-05 13:20:00,85.89,85.89,85.63,85.64,31708.0,79.5639,79.5639,79.3231,79.3324,31708.0
2021-11-05 13:25:00,85.61,85.61,85.1,85.1,43402.0,79.3046,79.3046,78.8321,78.8321,43402.0
2021-11-05 13:30:00,85.07,85.47,85.05,85.43,24642.0,78.8043,79.1749,78.7858,79.1378,24642.0
2021-11-05 13:35:00,85.45,85.47,85.31,85.34,12496.0,79.1564,79.1749,79.0267,79.0545,12496.0
2021-11-05 13:40:00,85.34,85.48,85.24,85.47,23603.0,79.0545,79.1841,78.9618,79.1749,23603.0
2021-11-05 13:45:00,85.46,85.53,85.32,85.36,15145.0,79.1656,79.2305,79.0359,79.073,15145.0
2021-11-05 13:50:00,85.32,85.55,85.31,85.55,15674.0,79.0359,79.249,79.0267,79.249,15674.0
2021-11-05 13:55:00,85.55,85.72,85.47,85.7,17649.0,79.249,79.4065,79.1749,79.3879,17649.0
2021-11-05 14:00:00,85.69,85.82,85.67,85.8,29245.0,79.3787,79.4991,79.3602,79.4806,29245.0
2021-11-05 14:05:00,85.78,85.91,85.78,85.8,15495.0,79.4621,79.5825,79.4621,79.4806,15495.0
2021-11-05 14:10:00,85.8,85.99,85.8,85.95,23426.0,79.4806,79.6566,79.4806,79.6195,23426.0
2021-11-05 14:15:00,85.95,86.0,85.89,85.94,25008.0,79.6195,79.6658,79.5639,79.6103,25008.0
2021-11-05 14:20:00,85.94,86.0,85.69,85.74,13469.0,79.6103,79.6658,79.3787,79.425,13469.0
2021-11-05 14:25:00,85.75,86.01,85.69,86.01,17816.0,79.4343,79.6751,79.3787,79.6751,17816.0
2021-11-05 14:30:00,86.0,86.04,85.96,86.04,18234.0,79.6658,79.7029,79.6288,79.7029,18234.0
2021-11-05 14:35:00,86.04,86.15,85.97,86.13,23575.0,79.7029,79.8048,79.6381,79.7863,23575.0
2021-11-05 14:40:00,86.11,86.17,86.06,86.17,17256.0,79.7677,79.8233,79.7214,79.8233,17256.0
2021-11-05 14:45:00,86.17,86.29,86.16,86.22,20692.0,79.8233,79.9345,79.8141,79.8696,20692.0
2021-11-05 14:50:00,86.22,86.33,86.21,86.28,24881.0,79.8696,79.9715,79.8604,79.9252,24881.0
2021-11-05 14:55:00,86.29,86.34,86.2,86.21,23542.0,79.9345,79.9808,79.8511,79.8604,23542.0
2021-11-05 15:00:00,86.21,86.23,86.01,86.09,33700.0,79.8604,79.8789,79.6751,79.7492,33700.0
2021-11-05 15:05:00,86.11,86.46,86.11,86.42,40100.0,79.7677,80.092,79.7677,80.0549,40100.0
2021-11-05 15:10:00,86.43,86.71,86.39,86.67,41687.0,80.0642,80.3236,80.0271,80.2865,41687.0
2021-11-05 15:15:00,86.65,86.8,86.62,86.77,50363.0,80.268,80.4069,80.2402,80.3791,50363.0
2021-11-05 15:20:00,86.78,86.8,86.29,86.31,47529.0,80.3884,80.4069,79.9345,79.953,47529.0
2021-11-05 15:25:00,86.33,86.39,86.24,86.28,40598.0,79.9715,80.0271,79.8882,79.9252,40598.0
2021-11-05 15:30:00,86.27,86.41,86.23,86.4,52012.0,79.916,80.0456,79.8789,80.0364,52012.0
2021-11-05 15:35:00,86.4,86.52,86.37,86.4,57622.0,80.0364,80.1475,80.0086,80.0364,57622.0
2021-11-05 15:40:00,86.39,86.39,85.97,85.98,86957.0,80.0271,80.0271,79.6381,79.6473,86957.0
2021-11-05 15:45:00,85.97,86.32,85.92,86.23,126829.0,79.6381,79.9623,79.5917,79.8789,126829.0
2021-11-05 15:50:00,86.22,86.34,85.67,85.76,180404.0,79.8696,79.9808,79.3602,79.4435,180404.0
2021-11-05 15:55:00,85.75,85.81,85.56,85.78,386911.0,79.4343,79.4898,79.2583,79.4621,386911.0
2021-11-08 09:30:00,87.44,87.52,86.42,86.79,188452.0,80.9998,81.0739,80.0549,80.3977,188452.0
2021-11-08 09:35:00,86.76,87.52,86.63,87.11,75881.0,80.3699,81.0739,80.2494,80.6941,75881.0
2021-11-08 09:40:00,87.18,87.27,86.22,86.29,64412.0,80.7589,80.8423,79.8696,79.9345,64412.0
2021-11-08 09:45:00,86.21,86.27,85.75,85.77,46447.0,79.8604,79.916,79.4343,79.4528,46447.0
2021-11-08 09:50:00,85.75,85.81,85.29,85.38,53143.0,79.4343,79.4898,79.0081,79.0915,53143.0
2021-11-08 09:55:00,85.27,85.35,84.84,85.29,68820.0,78.9896,79.0637,78.5913,79.0081,68820.0
2021-11-08 10:00:00,85.31,85.39,84.98,85.28,54497.0,79.0267,79.1008,78.721,78.9989,54497.0
2021-11-08 10:05:00,85.3,85.34,84.85,84.86,64417.0,79.0174,79.0545,78.6005,78.6098,64417.0
2021-11-08 10:10:00,84.9,85.15,84.72,84.79,28520.0,78.6469,78.8785,78.4801,78.545,28520.0
2021-11-08 10:15:00,84.8,85.12,84.72,84.96,50276.0,78.5542,78.8507,78.4801,78.7024,50276.0
2021-11-08 10:20:00,84.97,85.05,84.81,85.01,51532.0,78.7117,78.7858,78.5635,78.7488,51532.0
2021-11-08 10:25:00,85.04,85.55,85.03,85.29,53203.0,78.7766,79.249,78.7673,79.0081,53203.0
2021-11-08 10:30:00,85.3,85.33,84.87,84.87,30922.0,79.0174,79.0452,78.6191,78.6191,30922.0
2021-11-08 10:35:00,84.86,84.96,84.43,84.89,30013.0,78.6098,78.7024,78.2115,78.6376,30013.0
2021-11-08 10:40:00,84.91,84.99,84.63,84.89,32197.0,78.6561,78.7302,78.3968,78.6376,32197.0
2021-11-08 10:45:00,84.88,85.16,84.78,85.12,15524.0,78.6283,78.8877,78.5357,78.8507,15524.0
2021-11-08 10:50:00,85.01,85.38,85.01,85.27,146999.0,78.7488,79.0915,78.7488,78.9896,146999.0
2021-11-08 10:55:00,85.25,85.6,85.2,85.55,30016.0,78.9711,79.2953,78.9248,79.249,30016.0
2021-11-08 11:00:00,85.56,85.63,85.32,85.41,23926.0,79.2583,79.3231,79.0359,79.1193,23926.0
2021-11-08 11:05:00,85.39,85.57,85.32,85.54,23662.0,79.1008,79.2675,79.0359,79.2397,23662.0
2021-11-08 11:10:00,85.57,85.62,85.35,85.36,37620.0,79.2675,79.3138,79.0637,79.073,37620.0
2021-11-08 11:15:00,85.36,85.46,85.16,85.45,26717.0,79.073,79.1656,78.8877,79.1564,26717.0
2021-11-08 11:20:00,85.47,85.96,85.47,85.77,39810.0,79.1749,79.6288,79.1749,79.4528,39810.0
2021-11-08 11:25:00,85.78,86.03,85.75,86.01,25730.0,79.4621,79.6936,79.4343,79.6751,25730.0
2021-11-08 11:30:00,86.03,86.2,85.96,86.2,51269.0,79.6936,79.8511,79.6288,79.8511,51269.0
2021-11-08 11:35:00,86.21,86.46,86.2,86.22,16692.0,79.8604,80.092,79.8511,79.8696,16692.0
2021-11-08 11:40:00,86.19,86.5,86.15,86.29,22228.0,79.8419,80.129,79.8048,79.9345,22228.0
2021-11-08 11:45:00,86.27,86.34,86.13,86.15,8563.0,79.916,79.9808,79.7863,79.8048,8563.0
2021-11-08 11:50:00,86.2,86.2,85.86,85.98,16407.0,79.8511,79.8511,79.5362,79.6473,16407.0
2021-11-08 11:55:00,85.97,86.25,85.96,86.21,17083.0,79.6381,79.8974,79.6288,79.8604,17083.0
2021-11-08 12:00:00,86.23,86.27,85.89,85.9,12306.0,79.8789,79.916,79.5639,79.5732,12306.0
2021-11-08 12:05:00,85.92,86.09,85.88,85.99,32210.0,79.5917,79.7492,79.5547,79.6566,32210.0
2021-11-08 12:10:00,86.01,86.09,85.98,86.05,17850.0,79.6751,79.7492,79.6473,79.7122,17850.0
2021-11-08 12:15:00,86.05,86.18,86.02,86.02,16729.0,79.7122,79.8326,79.6844,79.6844,16729.0
2021-11-08 12:20:00,86.02,86.14,85.99,86.1,9062.0,79.6844,79.7955,79.6566,79.7585,9062.0
2021-11-08 12:25:00,86.09,86.22,86.08,86.12,14690.0,79.7492,79.8696,79.74,79.777,14690.0
2021-11-08 12:30:00,86.13,86.17,86.01,86.09,7496.0,79.7863,79.8233,79.6751,79.7492,7496.0
2021-11-08 12:35:00,86.09,86.11,85.95,86.02,11044.0,79.7492,79.7677,79.6195,79.6844,11044.0
2021-11-08 12:40:00,86.02,86.09,85.99,86.05,9062.0,79.6844,79.7492,79.6566,79.7122,9062.0
2021-11-08 12:45:00,86.08,86.11,85.86,85.91,12788.0,79.74,79.7677,79.5362,79.5825,12788.0
2021-11-08 12:50:00,85.87,85.87,85.67,85.74,10354.0,79.5454,79.5454,79.3602,79.425,10354.0
2021-11-08 12:55:00,85.74,85.79,85.56,85.71,7896.0,79.425,79.4713,79.2583,79.3972,7896.0
2021-11-08 13:00:00,85.71,85.82,85.68,85.78,8471.0,79.3972,79.4991,79.3694,79.4621,8471.0
2021-11-08 13:05:00,85.77,85.79,85.62,85.63,9815.0,79.4528,79.4713,79.3138,79.3231,9815.0
2021-11-08 13:10:00,85.63,85.93,85.63,85.89,20837.0,79.3231,79.601,79.3231,79.5639,20837.0
2021-11-08 13:15:00,85.87,86.1,85.85,86.01,37754.0,79.5454,79.7585,79.5269,79.6751,37754.0
2021-11-08 13:20:00,86.04,86.56,86.04,86.23,70262.0,79.7029,80.1846,79.7029,79.8789,70262.0
2021-11-08 13:25:00,86.17,86.2,85.86,85.92,39815.0,79.8233,79.8511,79.5362,79.5917,39815.0
2021-11-08 13:30:00,85.91,86.63,85.7,85.75,260919.0,79.5825,80.2494,79.3879,79.4343,260919.0
2021-11-08 13:35:00,85.75,86.08,85.4,85.44,113708.0,79.4343,79.74,79.11,79.1471,113708.0
2021-11-08 13:40:00,85.45,85.49,84.38,84.69,172778.0,79.1564,79.1934,78.1652,78.4523,172778.0
2021-11-08 13:45:00,84.65,85.07,84.36,84.7,109741.0,78.4153,78.8043,78.1466,78.4616,109741.0
2021-11-08 13:50:00,84.72,85.2,84.65,85.04,41507.0,78.4801,78.9248,78.4153,78.7766,41507.0
2021-11-08 13:55:00,85.04,85.05,84.17,84.39,96540.0,78.7766,78.7858,77.9706,78.1744,96540.0
2021-11-08 14:00:00,84.4,84.51,82.23,82.23,332891.0,78.1837,78.2856,76.1735,76.1735,332891.0
2021-11-08 14:05:00,82.23,83.87,81.72,83.69,230258.0,76.1735,77.6927,75.7011,77.526,230258.0
2021-11-08 14:10:00,83.66,84.24,83.64,84.16,108810.0,77.4982,78.0355,77.4797,77.9614,108810.0
2021-11-08 14:15:00,84.07,84.2,84.0,84.13,18762.0,77.878,77.9984,77.8132,77.9336,18762.0
2021-11-08 14:20:00,84.13,84.47,84.0,84.41,38318.0,77.9336,78.2485,77.8132,78.193,38318.0
2021-11-08 14:25:00,84.42,84.42,84.0,84.0,34516.0,78.2022,78.2022,77.8132,77.8132,34516.0
2021-11-08 14:30:00,84.0,84.41,83.96,84.32,56254.0,77.8132,78.193,77.7761,78.1096,56254.0
2021-11-08 14:35:00,84.31,84.51,84.31,84.39,15966.0,78.1003,78.2856,78.1003,78.1744,15966.0
2021-11-08 14:40:00,84.35,84.47,84.35,84.42,36308.0,78.1374,78.2485,78.1374,78.2022,36308.0
2021-11-08 14:45:00,84.39,84.45,84.14,84.17,17986.0,78.1744,78.23,77.9428,77.9706,17986.0
2021-11-08 14:50:00,84.15,84.25,84.04,84.07,19853.0,77.9521,78.0447,77.8502,77.878,19853.0
2021-11-08 14:55:00,84.06,84.13,83.88,83.94,17704.0,77.8687,77.9336,77.702,77.7576,17704.0
2021-11-08 15:00:00,83.93,83.95,83.64,83.86,30254.0,77.7483,77.7668,77.4797,77.6835,30254.0
2021-11-08 15:05:00,83.88,83.96,83.75,83.83,18127.0,77.702,77.7761,77.5816,77.6557,18127.0
2021-11-08 15:10:00,83.79,84.0,83.74,83.98,24042.0,77.6186,77.8132,77.5723,77.7946,24042.0
2021-11-08 15:15:00,83.99,84.09,83.99,84.01,17855.0,77.8039,77.8965,77.8039,77.8224,17855.0
2021-11-08 15:20:00,84.02,84.09,83.83,83.83,50616.0,77.8317,77.8965,77.6557,77.6557,50616.0
2021-11-08 15:25:00,83.84,83.87,83.75,83.85,27148.0,77.6649,77.6927,77.5816,77.6742,27148.0
2021-11-08 15:30:00,83.85,83.95,83.84,83.84,33923.0,77.6742,77.7668,77.6649,77.6649,33923.0
2021-11-08 15:35:00,83.83,84.08,83.81,84.07,92797.0,77.6557,77.8873,77.6371,77.878,92797.0
2021-11-08 15:40:00,84.07,84.1,83.92,83.93,51970.0,77.878,77.9058,77.739,77.7483,51970.0
2021-11-08 15:45:00,83.94,84.0,83.72,83.72,59525.0,77.7576,77.8132,77.5538,77.5538,59525.0
2021-11-08 15:50:00,83.74,84.16,83.46,84.15,167393.0,77.5723,77.9614,77.3129,77.9521,167393.0
2021-11-08 15:55:00,84.14,84.21,84.01,84.18,339842.0,77.9428,78.0077,77.8224,77.9799,339842.0
2021-11-09 09:30:00,84.13,84.65,83.74,84.6,80275.0,77.9336,78.4153,77.5723,78.369,80275.0
2021-11-09 09:35:00,84.55,84.76,83.98,84.0,60180.0,78.3226,78.5172,77.7946,77.8132,60180.0
2021-11-09 09:40:00,83.98,84.26,83.69,83.76,138946.0,77.7946,78.054,77.526,77.5908,138946.0
2021-11-09 09:45:00,83.73,84.02,83.0,83.19,135516.0,77.563,77.8317,76.8868,77.0628,135516.0
2021-11-09 09:50:00,83.2,83.27,82.72,82.81,79124.0,77.0721,77.1369,76.6274,76.7108,79124.0
2021-11-09 09:55:00,82.79,82.84,82.03,82.16,102162.0,76.6923,76.7386,75.9882,76.1087,102162.0
2021-11-09 10:00:00,82.13,82.42,81.86,82.21,85314.0,76.0809,76.3495,75.8308,76.155,85314.0
2021-11-09 10:05:00,82.16,82.29,81.79,81.79,103285.0,76.1087,76.2291,75.7659,75.7659,103285.0
2021-11-09 10:10:00,81.79,82.41,81.69,82.37,147341.0,75.7659,76.3403,75.6733,76.3032,147341.0
2021-11-09 10:15:00,82.34,82.63,82.18,82.37,83037.0,76.2754,76.5441,76.1272,76.3032,83037.0
2021-11-09 10:20:00,82.38,82.54,82.15,82.2,47439.0,76.3125,76.4607,76.0994,76.1457,47439.0
2021-11-09 10:25:00,82.2,82.48,82.17,82.36,46371.0,76.1457,76.4051,76.1179,76.2939,46371.0
2021-11-09 10:30:00,82.37,82.71,82.37,82.63,30275.0,76.3032,76.6182,76.3032,76.5441,30275.0
2021-11-09 10:35:00,82.63,82.64,82.33,82.42,31990.0,76.5441,76.5533,76.2662,76.3495,31990.0
2021-11-09 10:40:00,82.42,82.67,82.34,82.5,36417.0,76.3495,76.5811,76.2754,76.4236,36417.0
2021-11-09 10:45:00,82.51,82.52,82.31,82.33,19026.0,76.4329,76.4422,76.2476,76.2662,19026.0
2021-11-09 10:50:00,82.35,82.37,81.93,82.01,39079.0,76.2847,76.3032,75.8956,75.9697,39079.0
2021-11-09 10:55:00,82.02,82.21,81.93,81.97,53978.0,75.979,76.155,75.8956,75.9327,53978.0
2021-11-09 11:00:00,81.97,82.28,81.97,82.27,40281.0,75.9327,76.2198,75.9327,76.2106,40281.0
2021-11-09 11:05:00,82.25,82.33,82.07,82.23,31953.0,76.192,76.2662,76.0253,76.1735,31953.0
2021-11-09 11:10:00,82.17,82.18,81.74,81.92,30293.0,76.1179,76.1272,75.7196,75.8864,30293.0
2021-11-09 11:15:00,81.88,82.03,81.8,81.95,23429.0,75.8493,75.9882,75.7752,75.9141,23429.0
2021-11-09 11:20:00,81.95,82.17,81.95,82.05,25950.0,75.9141,76.1179,75.9141,76.0068,25950.0
2021-11-09 11:25:00,82.04,82.14,81.96,82.1,27571.0,75.9975,76.0901,75.9234,76.0531,27571.0
2021-11-09 11:30:00,82.07,82.36,82.07,82.12,17992.0,76.0253,76.2939,76.0253,76.0716,17992.0
2021-11-09 11:35:00,82.13,82.19,81.96,81.97,21891.0,76.0809,76.1365,75.9234,75.9327,21891.0
2021-11-09 11:40:00,82.01,82.26,81.96,82.22,19539.0,75.9697,76.2013,75.9234,76.1643,19539.0
2021-11-09 11:45:00,82.23,82.32,82.18,82.24,27150.0,76.1735,76.2569,76.1272,76.1828,27150.0
2021-11-09 11:50:00,82.25,82.28,82.13,82.19,51784.0,76.192,76.2198,76.0809,76.1365,51784.0
2021-11-09 11:55:00,82.16,82.24,82.0,82.01,24584.0,76.1087,76.1828,75.9605,75.9697,24584.0
2021-11-09 12:00:00,82.02,82.02,81.76,81.85,31894.0,75.979,75.979,75.7381,75.8215,31894.0
2021-11-09 12:05:00,81.9,81.94,81.78,81.87,41994.0,75.8678,75.9049,75.7567,75.84,41994.0
2021-11-09 12:10:00,81.9,82.07,81.88,82.02,20678.0,75.8678,76.0253,75.8493,75.979,20678.0
2021-11-09 12:15:00,81.99,82.07,81.92,81.96,19239.0,75.9512,76.0253,75.8864,75.9234,19239.0
2021-11-09 12:20:00,81.97,82.2,81.88,82.17,52655.0,75.9327,76.1457,75.8493,76.1179,52655.0
2021-11-09 12:25:00,82.15,82.16,81.95,82.04,28889.0,76.0994,76.1087,75.9141,75.9975,28889.0
2021-11-09 12:30:00,82.03,82.17,82.0,82.15,22136.0,75.9882,76.1179,75.9605,76.0994,22136.0
2021-11-09 12:35:00,82.13,82.15,82.0,82.13,21499.0,76.0809,76.0994,75.9605,76.0809,21499.0
2021-11-09 12:40:00,82.13,82.35,82.07,82.3,18237.0,76.0809,76.2847,76.0253,76.2384,18237.0
2021-11-09 12:45:00,82.3,82.34,82.21,82.22,15803.0,76.2384,76.2754,76.155,76.1643,15803.0
2021-11-09 12:50:00,82.21,82.4,82.2,82.26,50153.0,76.155,76.331,76.1457,76.2013,50153.0
2021-11-09 12:55:00,82.25,82.34,82.18,82.3,28973.0,76.192,76.2754,76.1272,76.2384,28973.0
2021-11-09 13:00:00,82.31,82.53,82.3,82.52,31015.0,76.2476,76.4514,76.2384,76.4422,31015.0
2021-11-09 13:05:00,82.52,82.55,82.39,82.39,18966.0,76.4422,76.4699,76.3217,76.3217,18966.0
2021-11-09 13:10:00,82.34,82.34,82.13,82.18,12603.0,76.2754,76.2754,76.0809,76.1272,12603.0
2021-11-09 13:15:00,82.16,82.39,82.16,82.39,15979.0,76.1087,76.3217,76.1087,76.3217,15979.0
2021-11-09 13:20:00,82.39,82.44,82.21,82.24,23400.0,76.3217,76.3681,76.155,76.1828,23400.0
2021-11-09 13:25:00,82.26,82.27,82.05,82.17,28373.0,76.2013,76.2106,76.0068,76.1179,28373.0
2021-11-09 13:30:00,82.17,82.38,82.17,82.38,25753.0,76.1179,76.3125,76.1179,76.3125,25753.0
2021-11-09 13:35:00,82.39,82.43,82.25,82.29,22294.0,76.3217,76.3588,76.192,76.2291,22294.0
2021-11-09 13:40:00,82.29,82.39,82.21,82.24,39180.0,76.2291,76.3217,76.155,76.1828,39180.0
2021-11-09 13:45:00,82.23,82.31,82.15,82.17,19344.0,76.1735,76.2476,76.0994,76.1179,19344.0
2021-11-09 13:50:00,82.18,82.26,82.15,82.19,29167.0,76.1272,76.2013,76.0994,76.1365,29167.0
2021-11-09 13:55:00,82.19,82.3,82.17,82.26,18784.0,76.1365,76.2384,76.1179,76.2013,18784.0
2021-11-09 14:00:00,82.25,82.45,82.25,82.41,19587.0,76.192,76.3773,76.192,76.3403,19587.0
2021-11-09 14:05:00,82.42,82.6,82.4,82.52,51235.0,76.3495,76.5163,76.331,76.4422,51235.0
2021-11-09 14:10:00,82.53,82.66,82.51,82.59,31098.0,76.4514,76.5718,76.4329,76.507,31098.0
2021-11-09 14:15:00,82.59,82.79,82.59,82.74,36674.0,76.507,76.6923,76.507,76.646,36674.0
2021-11-09 14:20:00,82.7,82.82,82.62,82.68,27282.0,76.6089,76.7201,76.5348,76.5904,27282.0
2021-11-09 14:25:00,82.7,82.82,82.57,82.63,22961.0,76.6089,76.7201,76.4885,76.5441,22961.0
2021-11-09 14:30:00,82.61,82.67,82.55,82.56,24600.0,76.5255,76.5811,76.4699,76.4792,24600.0
2021-11-09 14:35:00,82.54,82.72,82.54,82.69,23078.0,76.4607,76.6274,76.4607,76.5996,23078.0
2021-11-09 14:40:00,82.71,82.71,82.53,82.56,19098.0,76.6182,76.6182,76.4514,76.4792,19098.0
2021-11-09 14:45:00,82.55,82.63,82.47,82.47,36227.0,76.4699,76.5441,76.3958,76.3958,36227.0
2021-11-09 14:50:00,82.46,82.63,82.35,82.6,32125.0,76.3866,76.5441,76.2847,76.5163,32125.0
2021-11-09 14:55:00,82.58,82.71,82.57,82.71,13694.0,76.4977,76.6182,76.4885,76.6182,13694.0
2021-11-09 15:00:00,82.69,82.73,82.61,82.63,15946.0,76.5996,76.6367,76.5255,76.5441,15946.0
2021-11-09 15:05:00,82.63,82.73,82.55,82.73,17161.0,76.5441,76.6367,76.4699,76.6367,17161.0
2021-11-09 15:10:00,82.72,82.74,82.55,82.56,14100.0,76.6274,76.646,76.4699,76.4792,14100.0
2021-11-09 15:15:00,82.56,82.61,82.42,82.48,19919.0,76.4792,76.5255,76.3495,76.4051,19919.0
2021-11-09 15:20:00,82.5,82.76,82.49,82.76,22716.0,76.4236,76.6645,76.4144,76.6645,22716.0
2021-11-09 15:25:00,82.76,82.79,82.68,82.75,33587.0,76.6645,76.6923,76.5904,76.6552,33587.0
2021-11-09 15:30:00,82.76,82.84,82.74,82.84,41853.0,76.6645,76.7386,76.646,76.7386,41853.0
2021-11-09 15:35:00,82.84,83.02,82.77,82.99,54645.0,76.7386,76.9053,76.6737,76.8775,54645.0
2021-11-09 15:40:00,82.99,83.13,82.97,83.09,58081.0,76.8775,77.0072,76.859,76.9702,58081.0
2021-11-09 15:45:00,83.1,83.1,82.81,82.81,65813.0,76.9794,76.9794,76.7108,76.7108,65813.0
2021-11-09 15:50:00,82.82,82.91,82.75,82.81,108185.0,76.7201,76.8034,76.6552,76.7108,108185.0
2021-11-09 15:55:00,82.82,83.05,82.82,82.92,265340.0,76.7201,76.9331,76.7201,76.8127,265340.0
2021-11-10 09:30:00,81.45,82.42,81.08,82.32,77023.0,75.451,76.3495,75.1082,76.2569,77023.0
2021-11-10 09:35:00,82.3,82.89,82.23,82.83,31932.0,76.2384,76.7849,76.1735,76.7293,31932.0
2021-11-10 09:40:00,82.8,82.95,82.42,82.51,16173.0,76.7015,76.8405,76.3495,76.4329,16173.0
2021-11-10 09:45:00,82.55,82.83,82.46,82.68,13465.0,76.4699,76.7293,76.3866,76.5904,13465.0
2021-11-10 09:50:00,82.67,82.73,82.34,82.52,8804.0,76.5811,76.6367,76.2754,76.4422,8804.0
2021-11-10 09:55:00,82.53,82.83,82.45,82.83,15263.0,76.4514,76.7293,76.3773,76.7293,15263.0
2021-11-10 10:00:00,82.75,82.94,82.71,82.86,29527.0,76.6552,76.8312,76.6182,76.7571,29527.0
2021-11-10 10:05:00,82.81,82.81,82.6,82.61,13300.0,76.7108,76.7108,76.5163,76.5255,13300.0
2021-11-10 10:10:00,82.59,82.68,82.5,82.54,13626.0,76.507,76.5904,76.4236,76.4607,13626.0
2021-11-10 10:15:00,82.52,82.69,82.5,82.66,21506.0,76.4422,76.5996,76.4236,76.5718,21506.0
2021-11-10 10:20:00,82.7,82.82,82.47,82.53,25766.0,76.6089,76.7201,76.3958,76.4514,25766.0
2021-11-10 10:25:00,82.5,82.79,82.5,82.65,20911.0,76.4236,76.6923,76.4236,76.5626,20911.0
2021-11-10 10:30:00,82.68,82.82,82.45,82.56,26980.0,76.5904,76.7201,76.3773,76.4792,26980.0
2021-11-10 10:35:00,82.56,82.82,82.56,82.82,21795.0,76.4792,76.7201,76.4792,76.7201,21795.0
2021-11-10 10:40:00,82.83,82.83,82.45,82.62,28168.0,76.7293,76.7293,76.3773,76.5348,28168.0
2021-11-10 10:45:00,82.6,82.88,82.55,82.55,68123.0,76.5163,76.7756,76.4699,76.4699,68123.0
2021-11-10 10:50:00,82.55,82.61,82.4,82.47,24060.0,76.4699,76.5255,76.331,76.3958,24060.0
2021-11-10 10:55:00,82.44,82.52,82.35,82.35,10945.0,76.3681,76.4422,76.2847,76.2847,10945.0
2021-11-10 11:00:00,82.34,82.53,82.34,82.45,13533.0,76.2754,76.4514,76.2754,76.3773,13533.0
2021-11-10 11:05:00,82.45,82.54,82.28,82.36,10743.0,76.3773,76.4607,76.2198,76.2939,10743.0
2021-11-10 11:10:00,82.37,82.61,82.34,82.59,23172.0,76.3032,76.5255,76.2754,76.507,23172.0
2021-11-10 11:15:00,82.56,82.76,82.53,82.7,24134.0,76.4792,76.6645,76.4514,76.6089,24134.0
2021-11-10 11:20:00,82.7,82.81,82.67,82.77,28331.0,76.6089,76.7108,76.5811,76.6737,28331.0
2021-11-10 11:25:00,82.75,82.79,82.33,82.34,20659.0,76.6552,76.6923,76.2662,76.2754,20659.0
2021-11-10 11:30:00,82.35,82.42,82.25,82.36,56296.0,76.2847,76.3495,76.192,76.2939,56296.0
2021-11-10 11:35:00,82.37,82.4,82.19,82.2,17328.0,76.3032,76.331,76.1365,76.1457,17328.0
2021-11-10 11:40:00,82.21,82.24,81.99,81.99,10127.0,76.155,76.1828,75.9512,75.9512,10127.0
2021-11-10 11:45:00,82.01,82.2,82.0,82.19,26114.0,75.9697,76.1457,75.9605,76.1365,26114.0
2021-11-10 11:50:00,82.17,82.25,82.17,82.19,20853.0,76.1179,76.192,76.1179,76.1365,20853.0
2021-11-10 11:55:00,82.16,82.19,81.97,81.97,23207.0,76.1087,76.1365,75.9327,75.9327,23207.0
2021-11-10 12:00:00,81.98,82.01,81.75,81.81,22825.0,75.9419,75.9697,75.7289,75.7845,22825.0
2021-11-10 12:05:00,81.84,81.86,81.76,81.83,14732.0,75.8122,75.8308,75.7381,75.803,14732.0
2021-11-10 12:10:00,81.82,81.82,81.42,81.48,34739.0,75.7937,75.7937,75.4232,75.4788,34739.0
2021-11-10 12:15:00,81.48,81.73,81.39,81.61,32863.0,75.4788,75.7103,75.3954,75.5992,32863.0
2021-11-10 12:20:00,81.63,81.67,81.56,81.58,12293.0,75.6177,75.6548,75.5529,75.5714,12293.0
2021-11-10 12:25:00,81.58,81.61,81.39,81.4,28667.0,75.5714,75.5992,75.3954,75.4047,28667.0
2021-11-10 12:30:00,81.39,81.41,81.19,81.28,34863.0,75.3954,75.4139,75.2101,75.2935,34863.0
2021-11-10 12:35:00,81.28,81.29,81.1,81.13,72858.0,75.2935,75.3028,75.1267,75.1545,72858.0
2021-11-10 12:40:00,81.11,81.11,80.9,80.96,33055.0,75.136,75.136,74.9415,74.9971,33055.0
2021-11-10 12:45:00,80.95,81.09,80.91,81.09,28624.0,74.9878,75.1175,74.9507,75.1175,28624.0
2021-11-10 12:50:00,81.09,81.17,81.0,81.13,26887.0,75.1175,75.1916,75.0341,75.1545,26887.0
2021-11-10 12:55:00,81.14,81.19,81.07,81.14,20086.0,75.1638,75.2101,75.099,75.1638,20086.0
2021-11-10 13:00:00,81.15,81.21,80.99,81.01,45827.0,75.1731,75.2286,75.0248,75.0434,45827.0
2021-11-10 13:05:00,81.01,81.14,80.74,81.09,33126.0,75.0434,75.1638,74.7933,75.1175,33126.0
2021-11-10 13:10:00,81.04,81.11,80.65,80.72,36088.0,75.0712,75.136,74.7099,74.7747,36088.0
2021-11-10 13:15:00,80.7,80.8,80.55,80.78,20057.0,74.7562,74.8488,74.6173,74.8303,20057.0
2021-11-10 13:20:00,80.78,80.91,80.62,80.71,58585.0,74.8303,74.9507,74.6821,74.7655,58585.0
2021-11-10 13:25:00,80.72,80.93,80.71,80.82,31446.0,74.7747,74.9693,74.7655,74.8674,31446.0
2021-11-10 13:30:00,80.83,80.92,80.76,80.91,15687.0,74.8766,74.96,74.8118,74.9507,15687.0
2021-11-10 13:35:00,80.88,80.88,80.73,80.73,11443.0,74.923,74.923,74.784,74.784,11443.0
2021-11-10 13:40:00,80.74,80.76,80.64,80.66,14407.0,74.7933,74.8118,74.7006,74.7192,14407.0
2021-11-10 13:45:00,80.66,80.71,80.52,80.58,26994.0,74.7192,74.7655,74.5895,74.645,26994.0
2021-11-10 13:50:00,80.59,80.61,80.4,80.44,109897.0,74.6543,74.6728,74.4783,74.5154,109897.0
2021-11-10 13:55:00,80.42,80.59,80.38,80.5,38977.0,74.4968,74.6543,74.4598,74.5709,38977.0
2021-11-10 14:00:00,80.5,80.52,80.36,80.41,41603.0,74.5709,74.5895,74.4412,74.4876,41603.0
2021-11-10 14:05:00,80.41,80.54,80.34,80.52,63044.0,74.4876,74.608,74.4227,74.5895,63044.0
2021-11-10 14:10:00,80.51,80.54,80.29,80.33,81207.0,74.5802,74.608,74.3764,74.4135,81207.0
2021-11-10 14:15:00,80.33,80.57,80.31,80.53,40829.0,74.4135,74.6358,74.3949,74.5987,40829.0
2021-11-10 14:20:00,80.52,80.62,80.32,80.37,28732.0,74.5895,74.6821,74.4042,74.4505,28732.0
2021-11-10 14:25:00,80.39,80.43,80.23,80.23,14892.0,74.469,74.5061,74.3208,74.3208,14892.0
2021-11-10 14:30:00,80.22,80.43,80.22,80.36,31015.0,74.3116,74.5061,74.3116,74.4412,31015.0
2021-11-10 14:35:00,80.39,80.45,80.16,80.17,23163.0,74.469,74.5246,74.256,74.2652,23163.0
2021-11-10 14:40:00,80.2,80.23,79.85,79.99,36257.0,74.293,74.3208,73.9688,74.0985,36257.0
2021-11-10 14:45:00,79.98,80.2,79.95,80.13,25834.0,74.0892,74.293,74.0614,74.2282,25834.0
2021-11-10 14:50:00,80.13,80.15,79.81,79.84,31975.0,74.2282,74.2467,73.9318,73.9595,31975.0
2021-11-10 14:55:00,79.88,79.95,79.76,79.76,65384.0,73.9966,74.0614,73.8854,73.8854,65384.0
2021-11-10 15:00:00,79.77,79.93,79.72,79.88,101785.0,73.8947,74.0429,73.8484,73.9966,101785.0
2021-11-10 15:05:00,79.88,80.19,79.8,80.13,118669.0,73.9966,74.2838,73.9225,74.2282,118669.0
2021-11-10 15:10:00,80.1,80.28,80.1,80.22,26499.0,74.2004,74.3671,74.2004,74.3116,26499.0
2021-11-10 15:15:00,80.21,80.34,80.16,80.16,28967.0,74.3023,74.4227,74.256,74.256,28967.0
2021-11-10 15:20:00,80.16,80.32,80.16,80.26,31841.0,74.256,74.4042,74.256,74.3486,31841.0
2021-11-10 15:25:00,80.29,80.51,80.29,80.4,44424.0,74.3764,74.5802,74.3764,74.4783,44424.0
2021-11-10 15:30:00,80.39,80.41,80.18,80.18,40228.0,74.469,74.4876,74.2745,74.2745,40228.0
2021-11-10 15:35:00,80.18,80.2,80.05,80.06,50695.0,74.2745,74.293,74.1541,74.1633,50695.0
2021-11-10 15:40:00,80.06,80.18,79.88,80.02,67942.0,74.1633,74.2745,73.9966,74.1263,67942.0
2021-11-10 15:45:00,80.02,80.23,80.02,80.2,78417.0,74.1263,74.3208,74.1263,74.293,78417.0
2021-11-10 15:50:00,80.2,81.39,80.2,81.09,422330.0,74.293,75.3954,74.293,75.1175,422330.0
2021-11-10 15:55:00,81.09,81.23,80.88,80.95,693610.0,75.1175,75.2472,74.923,74.9878,693610.0
2021-11-11 09:30:00,82.62,82.82,81.85,82.05,219113.0,76.5348,76.7201,75.8215,76.0068,219113.0
2021-11-11 09:35:00,82.02,82.1,81.55,81.73,32808.0,75.979,76.0531,75.5436,75.7103,32808.0
2021-11-11 09:40:00,81.72,82.25,81.67,82.22,74489.0,75.7011,76.192,75.6548,76.1643,74489.0
2021-11-11 09:45:00,82.27,82.6,82.19,82.47,23564.0,76.2106,76.5163,76.1365,76.3958,23564.0
2021-11-11 09:50:00,82.43,82.65,82.31,82.59,16078.0,76.3588,76.5626,76.2476,76.507,16078.0
2021-11-11 09:55:00,82.61,82.8,82.43,82.58,41656.0,76.5255,76.7015,76.3588,76.4977,41656.0
2021-11-11 10:00:00,82.6,82.68,82.43,82.61,23158.0,76.5163,76.5904,76.3588,76.5255,23158.0
2021-11-11 10:05:00,82.62,82.8,82.42,82.53,51682.0,76.5348,76.7015,76.3495,76.4514,51682.0
2021-11-11 10:10:00,82.55,82.72,82.46,82.72,21559.0,76.4699,76.6274,76.3866,76.6274,21559.0
2021-11-11 10:15:00,82.73,82.93,82.54,82.71,22222.0,76.6367,76.822,76.4607,76.6182,22222.0
2021-11-11 10:20:00,82.69,82.95,82.62,82.94,21783.0,76.5996,76.8405,76.5348,76.8312,21783.0
2021-11-11 10:25:00,82.94,82.96,82.66,82.68,26346.0,76.8312,76.8498,76.5718,76.5904,26346.0
2021-11-11 10:30:00,82.69,82.78,82.53,82.64,38445.0,76.5996,76.683,76.4514,76.5533,38445.0
2021-11-11 10:35:00,82.66,82.96,82.58,82.96,21708.0,76.5718,76.8498,76.4977,76.8498,21708.0
2021-11-11 10:40:00,82.95,83.23,82.88,83.21,33476.0,76.8405,77.0999,76.7756,77.0813,33476.0
2021-11-11 10:45:00,83.23,83.41,83.06,83.21,34094.0,77.0999,77.2666,76.9424,77.0813,34094.0
2021-11-11 10:50:00,83.17,83.3,83.17,83.19,23043.0,77.0443,77.1647,77.0443,77.0628,23043.0
2021-11-11 10:55:00,83.17,83.34,83.11,83.32,40531.0,77.0443,77.2018,76.9887,77.1832,40531.0
2021-11-11 11:00:00,83.3,83.48,83.25,83.35,40962.0,77.1647,77.3315,77.1184,77.211,40962.0
2021-11-11 11:05:00,83.35,83.48,83.18,83.45,38904.0,77.211,77.3315,77.0535,77.3037,38904.0
2021-11-11 11:10:00,83.47,83.68,83.47,83.67,44020.0,77.3222,77.5167,77.3222,77.5075,44020.0
2021-11-11 11:15:00,83.67,83.68,83.56,83.64,84804.0,77.5075,77.5167,77.4056,77.4797,84804.0
2021-11-11 11:20:00,83.64,83.68,83.39,83.39,44971.0,77.4797,77.5167,77.2481,77.2481,44971.0
2021-11-11 11:25:00,83.43,83.52,83.18,83.25,35839.0,77.2851,77.3685,77.0535,77.1184,35839.0
2021-11-11 11:30:00,83.3,83.43,83.29,83.38,19496.0,77.1647,77.2851,77.1554,77.2388,19496.0
2021-11-11 11:35:00,83.41,83.53,83.4,83.49,22087.0,77.2666,77.3778,77.2573,77.3407,22087.0
2021-11-11 11:40:00,83.48,83.51,83.31,83.33,14102.0,77.3315,77.3592,77.174,77.1925,14102.0
2021-11-11 11:45:00,83.34,83.35,82.89,83.06,34018.0,77.2018,77.211,76.7849,76.9424,34018.0
2021-11-11 11:50:00,83.06,83.25,83.06,83.14,31236.0,76.9424,77.1184,76.9424,77.0165,31236.0
2021-11-11 11:55:00,83.14,83.21,83.1,83.15,7094.0,77.0165,77.0813,76.9794,77.0258,7094.0
2021-11-11 12:00:00,83.17,83.28,83.11,83.22,38138.0,77.0443,77.1462,76.9887,77.0906,38138.0
2021-11-11 12:05:00,83.22,83.26,83.05,83.07,23877.0,77.0906,77.1277,76.9331,76.9517,23877.0
2021-11-11 12:10:00,83.07,83.26,83.07,83.1,10030.0,76.9517,77.1277,76.9517,76.9794,10030.0
2021-11-11 12:15:00,83.1,83.23,83.1,83.17,29549.0,76.9794,77.0999,76.9794,77.0443,29549.0
2021-11-11 12:20:00,83.18,83.24,83.08,83.15,10598.0,77.0535,77.1091,76.9609,77.0258,10598.0
2021-11-11 12:25:00,83.15,83.15,82.99,83.0,17055.0,77.0258,77.0258,76.8775,76.8868,17055.0
2021-11-11 12:30:00,82.98,83.23,82.91,83.08,60431.0,76.8683,77.0999,76.8034,76.9609,60431.0
2021-11-11 12:35:00,83.14,83.27,83.14,83.24,7823.0,77.0165,77.1369,77.0165,77.1091,7823.0
2021-11-11 12:40:00,83.24,83.31,83.19,83.19,10581.0,77.1091,77.174,77.0628,77.0628,10581.0
2021-11-11 12:45:00,83.14,83.43,83.11,83.33,36756.0,77.0165,77.2851,76.9887,77.1925,36756.0
2021-11-11 12:50:00,83.34,83.34,83.18,83.2,10856.0,77.2018,77.2018,77.0535,77.0721,10856.0
2021-11-11 12:55:00,83.23,83.26,83.14,83.25,6490.0,77.0999,77.1277,77.0165,77.1184,6490.0
2021-11-11 13:00:00,83.27,83.31,83.17,83.23,5699.0,77.1369,77.174,77.0443,77.0999,5699.0
2021-11-11 13:05:00,83.24,83.24,83.03,83.03,9564.0,77.1091,77.1091,76.9146,76.9146,9564.0
2021-11-11 13:10:00,83.05,83.31,83.04,83.17,34544.0,76.9331,77.174,76.9239,77.0443,34544.0
2021-11-11 13:15:00,83.17,83.32,83.17,83.27,12192.0,77.0443,77.1832,77.0443,77.1369,12192.0
2021-11-11 13:20:00,83.31,83.38,83.15,83.15,8730.0,77.174,77.2388,77.0258,77.0258,8730.0
2021-11-11 13:25:00,83.14,83.32,83.14,83.26,18564.0,77.0165,77.1832,77.0165,77.1277,18564.0
2021-11-11 13:30:00,83.28,83.34,83.25,83.29,11729.0,77.1462,77.2018,77.1184,77.1554,11729.0
2021-11-11 13:35:00,83.3,83.41,83.16,83.31,33718.0,77.1647,77.2666,77.035,77.174,33718.0
2021-11-11 13:40:00,83.31,83.33,83.13,83.18,7211.0,77.174,77.1925,77.0072,77.0535,7211.0
2021-11-11 13:45:00,83.16,83.24,83.15,83.21,13582.0,77.035,77.1091,77.0258,77.0813,13582.0
2021-11-11 13:50:00,83.17,83.18,83.08,83.15,16633.0,77.0443,77.0535,76.9609,77.0258,16633.0
2021-11-11 13:55:00,83.14,83.15,83.01,83.01,25996.0,77.0165,77.0258,76.8961,76.8961,25996.0
2021-11-11 14:00:00,83.01,83.3,83.0,83.3,14612.0,76.8961,77.1647,76.8868,77.1647,14612.0
2021-11-11 14:05:00,83.29,83.38,83.23,83.3,12294.0,77.1554,77.2388,77.0999,77.1647,12294.0
2021-11-11 14:10:00,83.33,83.59,83.33,83.56,23048.0,77.1925,77.4334,77.1925,77.4056,23048.0
2021-11-11 14:15:00,83.57,83.6,83.46,83.49,14370.0,77.4148,77.4426,77.3129,77.3407,14370.0
2021-11-11 14:20:00,83.45,83.53,83.41,83.53,7395.0,77.3037,77.3778,77.2666,77.3778,7395.0
2021-11-11 14:25:00,83.54,83.59,83.52,83.54,8583.0,77.387,77.4334,77.3685,77.387,8583.0
2021-11-11 14:30:00,83.52,83.61,83.47,83.53,18562.0,77.3685,77.4519,77.3222,77.3778,18562.0
2021-11-11 14:35:00,83.55,83.58,83.52,83.56,6134.0,77.3963,77.4241,77.3685,77.4056,6134.0
2021-11-11 14:40:00,83.56,83.59,83.51,83.59,22305.0,77.4056,77.4334,77.3592,77.4334,22305.0
2021-11-11 14:45:00,83.59,83.6,83.41,83.42,9875.0,77.4334,77.4426,77.2666,77.2759,9875.0
2021-11-11 14:50:00,83.4,83.4,83.24,83.28,14184.0,77.2573,77.2573,77.1091,77.1462,14184.0
2021-11-11 14:55:00,83.29,83.29,83.13,83.14,10063.0,77.1554,77.1554,77.0072,77.0165,10063.0
2021-11-11 15:00:00,83.15,83.26,83.14,83.16,14203.0,77.0258,77.1277,77.0165,77.035,14203.0
2021-11-11 15:05:00,83.16,83.24,83.13,83.14,10360.0,77.035,77.1091,77.0072,77.0165,10360.0
2021-11-11 15:10:00,83.13,83.15,83.0,83.05,16057.0,77.0072,77.0258,76.8868,76.9331,16057.0
2021-11-11 15:15:00,83.06,83.19,83.06,83.15,23479.0,76.9424,77.0628,76.9424,77.0258,23479.0
2021-11-11 15:20:00,83.17,83.29,83.13,83.28,28393.0,77.0443,77.1554,77.0072,77.1462,28393.0
2021-11-11 15:25:00,83.28,83.31,83.2,83.25,30647.0,77.1462,77.174,77.0721,77.1184,30647.0
2021-11-11 15:30:00,83.26,83.35,83.2,83.29,39767.0,77.1277,77.211,77.0721,77.1554,39767.0
2021-11-11 15:35:00,83.3,83.43,83.3,83.4,28792.0,77.1647,77.2851,77.1647,77.2573,28792.0
2021-11-11 15:40:00,83.41,83.57,83.41,83.51,40710.0,77.2666,77.4148,77.2666,77.3592,40710.0
2021-11-11 15:45:00,83.51,83.63,83.46,83.51,61278.0,77.3592,77.4704,77.3129,77.3592,61278.0
2021-11-11 15:50:00,83.52,83.65,83.47,83.62,66511.0,77.3685,77.4889,77.3222,77.4611,66511.0
2021-11-11 15:55:00,83.62,83.63,83.44,83.5,180734.0,77.4611,77.4704,77.2944,77.35,180734.0
2021-11-12 09:30:00,83.77,83.77,82.83,83.16,68369.0,77.6001,77.6001,76.7293,77.035,68369.0
2021-11-12 09:35:00,83.25,83.6,83.18,83.49,21794.0,77.1184,77.4426,77.0535,77.3407,21794.0
2021-11-12 09:40:00,83.5,84.01,83.47,83.98,27432.0,77.35,77.8224,77.3222,77.7946,27432.0
2021-11-12 09:45:00,83.98,84.08,83.71,83.83,15812.0,77.7946,77.8873,77.5445,77.6557,15812.0
2021-11-12 09:50:00,83.84,83.91,83.64,83.73,9341.0,77.6649,77.7298,77.4797,77.563,9341.0
2021-11-12 09:55:00,83.72,83.82,83.6,83.65,16293.0,77.5538,77.6464,77.4426,77.4889,16293.0
2021-11-12 10:00:00,83.6,83.66,83.31,83.37,16309.0,77.4426,77.4982,77.174,77.2296,16309.0
2021-11-12 10:05:00,83.34,83.55,83.27,83.39,38806.0,77.2018,77.3963,77.1369,77.2481,38806.0
2021-11-12 10:10:00,83.36,83.41,83.18,83.36,7957.0,77.2203,77.2666,77.0535,77.2203,7957.0
2021-11-12 10:15:00,83.39,83.45,83.3,83.44,22308.0,77.2481,77.3037,77.1647,77.2944,22308.0
2021-11-12 10:20:00,83.45,83.53,83.34,83.39,9542.0,77.3037,77.3778,77.2018,77.2481,9542.0
2021-11-12 10:25:00,83.36,83.46,83.19,83.28,15381.0,77.2203,77.3129,77.0628,77.1462,15381.0
2021-11-12 10:30:00,83.29,83.37,83.18,83.35,16232.0,77.1554,77.2296,77.0535,77.211,16232.0
2021-11-12 10:35:00,83.34,83.48,83.3,83.31,7540.0,77.2018,77.3315,77.1647,77.174,7540.0
2021-11-12 10:40:00,83.33,83.42,83.26,83.36,7104.0,77.1925,77.2759,77.1277,77.2203,7104.0
2021-11-12 10:45:00,83.38,83.68,83.36,83.64,26466.0,77.2388,77.5167,77.2203,77.4797,26466.0
2021-11-12 10:50:00,83.66,83.88,83.64,83.78,8529.0,77.4982,77.702,77.4797,77.6094,8529.0
2021-11-12 10:55:00,83.79,83.79,83.6,83.72,7855.0,77.6186,77.6186,77.4426,77.5538,7855.0
2021-11-12 11:00:00,83.74,83.96,83.66,83.84,11016.0,77.5723,77.7761,77.4982,77.6649,11016.0
2021-11-12 11:05:00,83.85,84.16,83.84,84.13,21813.0,77.6742,77.9614,77.6649,77.9336,21813.0
2021-11-12 11:10:00,84.09,84.1,83.86,84.06,22555.0,77.8965,77.9058,77.6835,77.8687,22555.0
2021-11-12 11:15:00,84.08,84.4,84.08,84.29,35364.0,77.8873,78.1837,77.8873,78.0818,35364.0
2021-11-12 11:20:00,84.3,84.38,84.21,84.34,14372.0,78.0911,78.1652,78.0077,78.1281,14372.0
2021-11-12 11:25:00,84.31,84.34,84.18,84.25,13358.0,78.1003,78.1281,77.9799,78.0447,13358.0
2021-11-12 11:30:00,84.28,84.35,84.12,84.29,10061.0,78.0725,78.1374,77.9243,78.0818,10061.0
2021-11-12 11:35:00,84.31,84.32,84.18,84.23,11248.0,78.1003,78.1096,77.9799,78.0262,11248.0
2021-11-12 11:40:00,84.2,84.31,84.2,84.25,9715.0,77.9984,78.1003,77.9984,78.0447,9715.0
2021-11-12 11:45:00,84.22,84.27,84.17,84.27,14764.0,78.0169,78.0633,77.9706,78.0633,14764.0
2021-11-12 11:50:00,84.29,84.59,84.27,84.56,18926.0,78.0818,78.3597,78.0633,78.3319,18926.0
2021-11-12 11:55:00,84.56,84.59,84.41,84.41,14961.0,78.3319,78.3597,78.193,78.193,14961.0
2021-11-12 12:00:00,84.44,84.53,84.4,84.5,9843.0,78.2207,78.3041,78.1837,78.2763,9843.0
2021-11-12 12:05:00,84.49,84.56,84.28,84.31,14248.0,78.2671,78.3319,78.0725,78.1003,14248.0
2021-11-12 12:10:00,84.3,84.33,84.11,84.22,22131.0,78.0911,78.1188,77.9151,78.0169,22131.0
2021-11-12 12:15:00,84.22,84.22,84.1,84.11,5903.0,78.0169,78.0169,77.9058,77.9151,5903.0
2021-11-12 12:20:00,84.11,84.24,84.11,84.14,16150.0,77.9151,78.0355,77.9151,77.9428,16150.0
2021-11-12 12:25:00,84.13,84.15,84.02,84.08,4133.0,77.9336,77.9521,77.8317,77.8873,4133.0
2021-11-12 12:30:00,84.09,84.16,84.05,84.12,6569.0,77.8965,77.9614,77.8595,77.9243,6569.0
2021-11-12 12:35:00,84.16,84.32,84.11,84.27,6945.0,77.9614,78.1096,77.9151,78.0633,6945.0
2021-11-12 12:40:00,84.27,84.31,84.2,84.21,18007.0,78.0633,78.1003,77.9984,78.0077,18007.0
2021-11-12 12:45:00,84.2,84.27,84.13,84.16,11423.0,77.9984,78.0633,77.9336,77.9614,11423.0
2021-11-12 12:50:00,84.16,84.29,84.1,84.23,8251.0,77.9614,78.0818,77.9058,78.0262,8251.0
2021-11-12 12:55:00,84.3,84.36,84.23,84.26,8502.0,78.0911,78.1466,78.0262,78.054,8502.0
2021-11-12 13:00:00,84.28,84.33,84.2,84.33,7711.0,78.0725,78.1188,77.9984,78.1188,7711.0
2021-11-12 13:05:00,84.34,84.43,84.34,84.42,7295.0,78.1281,78.2115,78.1281,78.2022,7295.0
2021-11-12 13:10:00,84.41,84.57,84.4,84.57,12842.0,78.193,78.3412,78.1837,78.3412,12842.0
2021-11-12 13:15:00,84.52,84.61,84.49,84.59,14852.0,78.2949,78.3782,78.2671,78.3597,14852.0
2021-11-12 13:20:00,84.58,84.63,84.53,84.57,3807.0,78.3504,78.3968,78.3041,78.3412,3807.0
2021-11-12 13:25:00,84.54,84.58,84.49,84.52,5812.0,78.3134,78.3504,78.2671,78.2949,5812.0
2021-11-12 13:30:00,84.53,84.62,84.48,84.52,8677.0,78.3041,78.3875,78.2578,78.2949,8677.0
2021-11-12 13:35:00,84.52,84.52,84.38,84.38,3793.0,78.2949,78.2949,78.1652,78.1652,3793.0
2021-11-12 13:40:00,84.37,84.37,84.22,84.22,28381.0,78.1559,78.1559,78.0169,78.0169,28381.0
2021-11-12 13:45:00,84.22,84.23,84.14,84.2,8572.0,78.0169,78.0262,77.9428,77.9984,8572.0
2021-11-12 13:50:00,84.2,84.22,84.16,84.16,31905.0,77.9984,78.0169,77.9614,77.9614,31905.0
2021-11-12 13:55:00,84.17,84.22,84.14,84.19,5959.0,77.9706,78.0169,77.9428,77.9892,5959.0
2021-11-12 14:00:00,84.15,84.16,83.97,83.97,10273.0,77.9521,77.9614,77.7854,77.7854,10273.0
2021-11-12 14:05:00,83.95,83.97,83.78,83.78,9145.0,77.7668,77.7854,77.6094,77.6094,9145.0
2021-11-12 14:10:00,83.81,83.95,83.78,83.93,16180.0,77.6371,77.7668,77.6094,77.7483,16180.0
2021-11-12 14:15:00,83.94,83.96,83.89,83.93,6087.0,77.7576,77.7761,77.7113,77.7483,6087.0
2021-11-12 14:20:00,83.91,83.95,83.89,83.92,12373.0,77.7298,77.7668,77.7113,77.739,12373.0
2021-11-12 14:25:00,83.96,84.05,83.96,84.02,9521.0,77.7761,77.8595,77.7761,77.8317,9521.0
2021-11-12 14:30:00,84.02,84.09,84.0,84.09,8964.0,77.8317,77.8965,77.8132,77.8965,8964.0
2021-11-12 14:35:00,84.09,84.12,84.04,84.09,10920.0,77.8965,77.9243,77.8502,77.8965,10920.0
2021-11-12 14:40:00,84.11,84.12,84.07,84.07,5311.0,77.9151,77.9243,77.878,77.878,5311.0
2021-11-12 14:45:00,84.08,84.21,84.08,84.21,7891.0,77.8873,78.0077,77.8873,78.0077,7891.0
2021-11-12 14:50:00,84.19,84.2,84.11,84.15,11053.0,77.9892,77.9984,77.9151,77.9521,11053.0
2021-11-12 14:55:00,84.17,84.2,84.11,84.11,8268.0,77.9706,77.9984,77.9151,77.9151,8268.0
2021-11-12 15:00:00,84.13,84.15,83.93,83.96,19183.0,77.9336,77.9521,77.7483,77.7761,19183.0
2021-11-12 15:05:00,83.99,83.99,83.88,83.91,11218.0,77.8039,77.8039,77.702,77.7298,11218.0
2021-11-12 15:10:00,83.89,83.99,83.86,83.98,11998.0,77.7113,77.8039,77.6835,77.7946,11998.0
2021-11-12 15:15:00,84.0,84.07,83.98,83.99,14924.0,77.8132,77.878,77.7946,77.8039,14924.0
2021-11-12 15:20:00,84.03,84.05,83.94,83.96,25558.0,77.8409,77.8595,77.7576,77.7761,25558.0
2021-11-12 15:25:00,83.96,83.98,83.84,83.91,24576.0,77.7761,77.7946,77.6649,77.7298,24576.0
2021-11-12 15:30:00,83.89,84.02,83.86,83.89,34284.0,77.7113,77.8317,77.6835,77.7113,34284.0
2021-11-12 15:35:00,83.88,83.88,83.65,83.66,38962.0,77.702,77.702,77.4889,77.4982,38962.0
2021-11-12 15:40:00,83.67,83.7,83.52,83.53,39011.0,77.5075,77.5352,77.3685,77.3778,39011.0
2021-11-12 15:45:00,83.53,83.53,83.43,83.45,35666.0,77.3778,77.3778,77.2851,77.3037,35666.0
2021-11-12 15:50:00,83.46,83.55,83.38,83.43,77067.0,77.3129,77.3963,77.2388,77.2851,77067.0
2021-11-12 15:55:00,83.45,83.46,83.32,83.37,196748.0,77.3037,77.3129,77.1832,77.2296,196748.0
2021-11-15 09:30:00,84.46,85.31,83.6,85.25,164117.0,78.2393,79.0267,77.4426,78.9711,164117.0
2021-11-15 09:35:00,85.25,85.28,84.28,84.28,63164.0,78.9711,78.9989,78.0725,78.0725,63164.0
2021-11-15 09:40:00,84.42,84.47,84.1,84.19,22014.0,78.2022,78.2485,77.9058,77.9892,22014.0
2021-11-15 09:45:00,84.23,84.63,84.23,84.31,95977.0,78.0262,78.3968,78.0262,78.1003,95977.0
2021-11-15 09:50:00,84.33,84.68,84.2,84.62,48165.0,78.1188,78.4431,77.9984,78.3875,48165.0
2021-11-15 09:55:00,84.64,85.07,84.64,84.73,17739.0,78.406,78.8043,78.406,78.4894,17739.0
2021-11-15 10:00:00,84.76,84.9,84.48,84.59,25128.0,78.5172,78.6469,78.2578,78.3597,25128.0
2021-11-15 10:05:00,84.62,84.71,84.51,84.56,9711.0,78.3875,78.4709,78.2856,78.3319,9711.0
2021-11-15 10:10:00,84.56,84.71,84.48,84.57,126674.0,78.3319,78.4709,78.2578,78.3412,126674.0
2021-11-15 10:15:00,84.55,84.66,84.47,84.48,19401.0,78.3226,78.4245,78.2485,78.2578,19401.0
2021-11-15 10:20:00,84.5,84.69,84.48,84.57,15577.0,78.2763,78.4523,78.2578,78.3412,15577.0
2021-11-15 10:25:00,84.62,84.67,84.4,84.4,10223.0,78.3875,78.4338,78.1837,78.1837,10223.0
2021-11-15 10:30:00,84.42,84.43,84.25,84.26,13245.0,78.2022,78.2115,78.0447,78.054,13245.0
2021-11-15 10:35:00,84.28,84.28,84.07,84.17,7298.0,78.0725,78.0725,77.878,77.9706,7298.0
2021-11-15 10:40:00,84.2,84.2,83.99,84.04,8708.0,77.9984,77.9984,77.8039,77.8502,8708.0
2021-11-15 10:45:00,84.04,84.19,84.01,84.17,11359.0,77.8502,77.9892,77.8224,77.9706,11359.0
2021-11-15 10:50:00,84.2,84.2,84.04,84.04,14892.0,77.9984,77.9984,77.8502,77.8502,14892.0
2021-11-15 10:55:00,84.04,84.11,83.99,84.11,10220.0,77.8502,77.9151,77.8039,77.9151,10220.0
2021-11-15 11:00:00,84.08,84.14,83.99,84.0,10266.0,77.8873,77.9428,77.8039,77.8132,10266.0
2021-11-15 11:05:00,84.0,84.11,83.93,84.09,14137.0,77.8132,77.9151,77.7483,77.8965,14137.0
2021-11-15 11:10:00,84.07,84.11,83.98,83.98,4204.0,77.878,77.9151,77.7946,77.7946,4204.0
2021-11-15 11:15:00,83.98,83.99,83.81,83.85,8969.0,77.7946,77.8039,77.6371,77.6742,8969.0
2021-11-15 11:20:00,83.81,83.93,83.81,83.87,14423.0,77.6371,77.7483,77.6371,77.6927,14423.0
2021-11-15 11:25:00,83.84,83.85,83.78,83.8,6095.0,77.6649,77.6742,77.6094,77.6279,6095.0
2021-11-15 11:30:00,83.81,83.92,83.8,83.85,10882.0,77.6371,77.739,77.6279,77.6742,10882.0
2021-11-15 11:35:00,83.87,83.97,83.86,83.94,10997.0,77.6927,77.7854,77.6835,77.7576,10997.0
2021-11-15 11:40:00,83.95,83.95,83.28,83.3,12310.0,77.7668,77.7668,77.1462,77.1647,12310.0
2021-11-15 11:45:00,83.28,83.58,83.27,83.51,14788.0,77.1462,77.4241,77.1369,77.3592,14788.0
2021-11-15 11:50:00,83.51,83.51,83.35,83.45,13899.0,77.3592,77.3592,77.211,77.3037,13899.0
2021-11-15 11:55:00,83.45,83.54,83.42,83.5,9609.0,77.3037,77.387,77.2759,77.35,9609.0
2021-11-15 12:00:00,83.49,83.58,83.45,83.48,11371.0,77.3407,77.4241,77.3037,77.3315,11371.0
2021-11-15 12:05:00,83.46,83.52,83.33,83.45,14225.0,77.3129,77.3685,77.1925,77.3037,14225.0
2021-11-15 12:10:00,83.44,83.52,83.35,83.42,12766.0,77.2944,77.3685,77.211,77.2759,12766.0
2021-11-15 12:15:00,83.42,83.47,83.23,83.28,13908.0,77.2759,77.3222,77.0999,77.1462,13908.0
2021-11-15 12:20:00,83.28,83.31,83.11,83.24,10539.0,77.1462,77.174,76.9887,77.1091,10539.0
2021-11-15 12:25:00,83.23,83.32,83.17,83.32,7518.0,77.0999,77.1832,77.0443,77.1832,7518.0
2021-11-15 12:30:00,83.33,83.47,83.31,83.43,12343.0,77.1925,77.3222,77.174,77.2851,12343.0
2021-11-15 12:35:00,83.39,83.5,83.37,83.47,5584.0,77.2481,77.35,77.2296,77.3222,5584.0
2021-11-15 12:40:00,83.48,83.6,83.43,83.57,8789.0,77.3315,77.4426,77.2851,77.4148,8789.0
2021-11-15 12:45:00,83.55,83.55,83.47,83.49,11170.0,77.3963,77.3963,77.3222,77.3407,11170.0
2021-11-15 12:50:00,83.51,83.61,83.49,83.56,6839.0,77.3592,77.4519,77.3407,77.4056,6839.0
2021-11-15 12:55:00,83.6,83.62,83.53,83.54,6794.0,77.4426,77.4611,77.3778,77.387,6794.0
2021-11-15 13:00:00,83.56,83.67,83.52,83.67,4946.0,77.4056,77.5075,77.3685,77.5075,4946.0
2021-11-15 13:05:00,83.68,83.68,83.61,83.66,3131.0,77.5167,77.5167,77.4519,77.4982,3131.0
2021-11-15 13:10:00,83.69,83.69,83.54,83.62,7383.0,77.526,77.526,77.387,77.4611,7383.0
2021-11-15 13:15:00,83.61,83.64,83.55,83.56,7595.0,77.4519,77.4797,77.3963,77.4056,7595.0
2021-11-15 13:20:00,83.56,83.62,83.51,83.6,8855.0,77.4056,77.4611,77.3592,77.4426,8855.0
2021-11-15 13:25:00,83.6,83.63,83.57,83.62,5010.0,77.4426,77.4704,77.4148,77.4611,5010.0
2021-11-15 13:30:00,83.6,83.6,83.46,83.46,3416.0,77.4426,77.4426,77.3129,77.3129,3416.0
2021-11-15 13:35:00,83.44,83.53,83.41,83.53,9194.0,77.2944,77.3778,77.2666,77.3778,9194.0
2021-11-15 13:40:00,83.54,83.54,83.43,83.43,5700.0,77.387,77.387,77.2851,77.2851,5700.0
2021-11-15 13:45:00,83.44,83.54,83.41,83.49,6359.0,77.2944,77.387,77.2666,77.3407,6359.0
2021-11-15 13:50:00,83.49,83.52,83.41,83.45,2661.0,77.3407,77.3685,77.2666,77.3037,2661.0
2021-11-15 13:55:00,83.45,83.45,83.35,83.37,6979.0,77.3037,77.3037,77.211,77.2296,6979.0
2021-11-15 14:00:00,83.38,83.38,83.3,83.3,7691.0,77.2388,77.2388,77.1647,77.1647,7691.0
2021-11-15 14:05:00,83.31,83.39,83.27,83.35,14305.0,77.174,77.2481,77.1369,77.211,14305.0
2021-11-15 14:10:00,83.37,83.38,83.31,83.33,6116.0,77.2296,77.2388,77.174,77.1925,6116.0
2021-11-15 14:15:00,83.36,83.38,83.26,83.26,7076.0,77.2203,77.2388,77.1277,77.1277,7076.0
2021-11-15 14:20:00,83.27,83.38,83.23,83.38,9367.0,77.1369,77.2388,77.0999,77.2388,9367.0
2021-11-15 14:25:00,83.37,83.41,83.33,83.4,7868.0,77.2296,77.2666,77.1925,77.2573,7868.0
2021-11-15 14:30:00,83.42,83.46,83.39,83.41,6289.0,77.2759,77.3129,77.2481,77.2666,6289.0
2021-11-15 14:35:00,83.38,83.43,83.38,83.42,6489.0,77.2388,77.2851,77.2388,77.2759,6489.0
2021-11-15 14:40:00,83.42,83.52,83.42,83.48,7424.0,77.2759,77.3685,77.2759,77.3315,7424.0
2021-11-15 14:45:00,83.47,83.51,83.39,83.45,8634.0,77.3222,77.3592,77.2481,77.3037,8634.0
2021-11-15 14:50:00,83.45,83.48,83.33,83.33,7298.0,77.3037,77.3315,77.1925,77.1925,7298.0
2021-11-15 14:55:00,83.33,83.4,83.33,83.39,13501.0,77.1925,77.2573,77.1925,77.2481,13501.0
2021-11-15 15:00:00,83.38,83.5,83.32,83.32,20456.0,77.2388,77.35,77.1832,77.1832,20456.0
2021-11-15 15:05:00,83.3,83.34,83.23,83.23,11061.0,77.1647,77.2018,77.0999,77.0999,11061.0
2021-11-15 15:10:00,83.23,83.33,83.23,83.32,12704.0,77.0999,77.1925,77.0999,77.1832,12704.0
2021-11-15 15:15:00,83.32,83.33,83.21,83.22,34196.0,77.1832,77.1925,77.0813,77.0906,34196.0
2021-11-15 15:20:00,83.23,83.3,83.19,83.21,16574.0,77.0999,77.1647,77.0628,77.0813,16574.0
2021-11-15 15:25:00,83.21,83.29,83.16,83.28,15324.0,77.0813,77.1554,77.035,77.1462,15324.0
2021-11-15 15:30:00,83.29,83.31,83.18,83.26,22099.0,77.1554,77.174,77.0535,77.1277,22099.0
2021-11-15 15:35:00,83.25,83.25,83.1,83.1,34907.0,77.1184,77.1184,76.9794,76.9794,34907.0
2021-11-15 15:40:00,83.1,83.23,83.06,83.21,31498.0,76.9794,77.0999,76.9424,77.0813,31498.0
2021-11-15 15:45:00,83.21,83.25,83.05,83.06,22946.0,77.0813,77.1184,76.9331,76.9424,22946.0
2021-11-15 15:50:00,83.06,83.12,82.93,83.03,54093.0,76.9424,76.998,76.822,76.9146,54093.0
2021-11-15 15:55:00,83.02,83.24,82.96,83.23,182803.0,76.9053,77.1091,76.8498,77.0999,182803.0
2021-11-16 09:30:00,82.53,82.99,82.49,82.77,59783.0,76.4514,76.8775,76.4144,76.6737,59783.0
2021-11-16 09:35:00,82.94,83.49,82.89,83.39,47422.0,76.8312,77.3407,76.7849,77.2481,47422.0
2021-11-16 09:40:00,83.43,83.66,83.12,83.17,20896.0,77.2851,77.4982,76.998,77.0443,20896.0
2021-11-16 09:45:00,83.17,83.22,82.69,82.69,23607.0,77.0443,77.0906,76.5996,76.5996,23607.0
2021-11-16 09:50:00,82.73,83.09,82.72,83.03,21251.0,76.6367,76.9702,76.6274,76.9146,21251.0
2021-11-16 09:55:00,83.09,83.11,82.88,83.01,12919.0,76.9702,76.9887,76.7756,76.8961,12919.0
2021-11-16 10:00:00,83.04,83.17,83.0,83.03,16055.0,76.9239,77.0443,76.8868,76.9146,16055.0
2021-11-16 10:05:00,83.02,83.03,82.76,82.85,8707.0,76.9053,76.9146,76.6645,76.7479,8707.0
2021-11-16 10:10:00,82.79,82.87,82.73,82.87,10571.0,76.6923,76.7664,76.6367,76.7664,10571.0
2021-11-16 10:15:00,82.87,83.03,82.86,82.9,19734.0,76.7664,76.9146,76.7571,76.7942,19734.0
2021-11-16 10:20:00,82.9,82.95,82.86,82.93,3674.0,76.7942,76.8405,76.7571,76.822,3674.0
2021-11-16 10:25:00,82.92,82.99,82.81,82.81,10996.0,76.8127,76.8775,76.7108,76.7108,10996.0
2021-11-16 10:30:00,82.83,83.19,82.8,83.1,8035.0,76.7293,77.0628,76.7015,76.9794,8035.0
2021-11-16 10:35:00,83.1,83.15,82.9,82.96,12787.0,76.9794,77.0258,76.7942,76.8498,12787.0
2021-11-16 10:40:00,82.93,82.99,82.83,82.88,5395.0,76.822,76.8775,76.7293,76.7756,5395.0
2021-11-16 10:45:00,82.89,82.94,82.75,82.79,10549.0,76.7849,76.8312,76.6552,76.6923,10549.0
2021-11-16 10:50:00,82.8,83.02,82.8,83.01,11721.0,76.7015,76.9053,76.7015,76.8961,11721.0
2021-11-16 10:55:00,83.01,83.03,82.91,82.97,10644.0,76.8961,76.9146,76.8034,76.859,10644.0
2021-11-16 11:00:00,82.94,83.14,82.94,83.14,20117.0,76.8312,77.0165,76.8312,77.0165,20117.0
2021-11-16 11:05:00,83.16,83.16,83.02,83.09,7086.0,77.035,77.035,76.9053,76.9702,7086.0
2021-11-16 11:10:00,83.04,83.06,82.93,83.05,5296.0,76.9239,76.9424,76.822,76.9331,5296.0
2021-11-16 11:15:00,83.06,83.17,83.0,83.06,8456.0,76.9424,77.0443,76.8868,76.9424,8456.0
2021-11-16 11:20:00,83.08,83.15,83.06,83.07,6858.0,76.9609,77.0258,76.9424,76.9517,6858.0
2021-11-16 11:25:00,83.09,83.17,83.03,83.06,16139.0,76.9702,77.0443,76.9146,76.9424,16139.0
2021-11-16 11:30:00,83.06,83.19,83.04,83.18,38539.0,76.9424,77.0628,76.9239,77.0535,38539.0
2021-11-16 11:35:00,83.18,83.27,83.14,83.17,12145.0,77.0535,77.1369,77.0165,77.0443,12145.0
2021-11-16 11:40:00,83.17,83.21,83.11,83.18,10522.0,77.0443,77.0813,76.9887,77.0535,10522.0
2021-11-16 11:45:00,83.18,83.33,83.17,83.32,13066.0,77.0535,77.1925,77.0443,77.1832,13066.0
2021-11-16 11:50:00,83.33,83.59,83.31,83.57,67798.0,77.1925,77.4334,77.174,77.4148,67798.0
2021-11-16 11:55:00,83.57,83.59,83.49,83.5,33315.0,77.4148,77.4334,77.3407,77.35,33315.0
2021-11-16 12:00:00,83.47,83.59,83.45,83.59,7581.0,77.3222,77.4334,77.3037,77.4334,7581.0
2021-11-16 12:05:00,83.59,83.59,83.4,83.41,12481.0,77.4334,77.4334,77.2573,77.2666,12481.0
2021-11-16 12:10:00,83.43,83.44,83.29,83.32,5110.0,77.2851,77.2944,77.1554,77.1832,5110.0
2021-11-16 12:15:00,83.31,83.4,83.3,83.35,10767.0,77.174,77.2573,77.1647,77.211,10767.0
2021-11-16 12:20:00,83.33,83.42,83.3,83.41,7875.0,77.1925,77.2759,77.1647,77.2666,7875.0
2021-11-16 12:25:00,83.42,83.42,83.34,83.34,8350.0,77.2759,77.2759,77.2018,77.2018,8350.0
2021-11-16 12:30:00,83.34,83.4,83.26,83.39,10868.0,77.2018,77.2573,77.1277,77.2481,10868.0
2021-11-16 12:35:00,83.41,83.48,83.36,83.43,11298.0,77.2666,77.3315,77.2203,77.2851,11298.0
2021-11-16 12:40:00,83.42,83.5,83.38,83.41,13330.0,77.2759,77.35,77.2388,77.2666,13330.0
2021-11-16 12:45:00,83.42,83.5,83.39,83.46,13473.0,77.2759,77.35,77.2481,77.3129,13473.0
2021-11-16 12:50:00,83.46,83.47,83.4,83.45,6458.0,77.3129,77.3222,77.2573,77.3037,6458.0
2021-11-16 12:55:00,83.43,83.47,83.39,83.46,8967.0,77.2851,77.3222,77.2481,77.3129,8967.0
2021-11-16 13:00:00,83.46,83.52,83.42,83.51,9378.0,77.3129,77.3685,77.2759,77.3592,9378.0
2021-11-16 13:05:00,83.52,83.59,83.49,83.58,11847.0,77.3685,77.4334,77.3407,77.4241,11847.0
2021-11-16 13:10:00,83.59,83.61,83.52,83.53,8957.0,77.4334,77.4519,77.3685,77.3778,8957.0
2021-11-16 13:15:00,83.51,83.63,83.51,83.54,14254.0,77.3592,77.4704,77.3592,77.387,14254.0
2021-11-16 13:20:00,83.53,83.58,83.51,83.58,14157.0,77.3778,77.4241,77.3592,77.4241,14157.0
2021-11-16 13:25:00,83.59,83.62,83.55,83.57,8964.0,77.4334,77.4611,77.3963,77.4148,8964.0
2021-11-16 13:30:00,83.57,83.6,83.49,83.58,5927.0,77.4148,77.4426,77.3407,77.4241,5927.0
2021-11-16 13:35:00,83.6,83.76,83.6,83.72,21905.0,77.4426,77.5908,77.4426,77.5538,21905.0
2021-11-16 13:40:00,83.72,83.72,83.64,83.69,7777.0,77.5538,77.5538,77.4797,77.526,7777.0
2021-11-16 13:45:00,83.69,83.78,83.68,83.74,7646.0,77.526,77.6094,77.5167,77.5723,7646.0
2021-11-16 13:50:00,83.75,83.96,83.73,83.96,10528.0,77.5816,77.7761,77.563,77.7761,10528.0
2021-11-16 13:55:00,83.93,83.96,83.85,83.94,15898.0,77.7483,77.7761,77.6742,77.7576,15898.0
2021-11-16 14:00:00,83.94,83.94,83.85,83.89,11676.0,77.7576,77.7576,77.6742,77.7113,11676.0
2021-11-16 14:05:00,83.89,83.95,83.88,83.9,7304.0,77.7113,77.7668,77.702,77.7205,7304.0
2021-11-16 14:10:00,83.9,83.91,83.85,83.86,6051.0,77.7205,77.7298,77.6742,77.6835,6051.0
2021-11-16 14:15:00,83.87,83.89,83.77,83.82,6666.0,77.6927,77.7113,77.6001,77.6464,6666.0
2021-11-16 14:20:00,83.81,83.82,83.75,83.8,9493.0,77.6371,77.6464,77.5816,77.6279,9493.0
2021-11-16 14:25:00,83.81,83.99,83.79,83.99,19112.0,77.6371,77.8039,77.6186,77.8039,19112.0
2021-11-16 14:30:00,83.99,84.06,83.93,84.02,13874.0,77.8039,77.8687,77.7483,77.8317,13874.0
2021-11-16 14:35:00,84.05,84.11,83.99,84.09,13837.0,77.8595,77.9151,77.8039,77.8965,13837.0
2021-11-16 14:40:00,84.09,84.24,84.07,84.07,16865.0,77.8965,78.0355,77.878,77.878,16865.0
2021-11-16 14:45:00,84.08,84.26,84.06,84.26,19613.0,77.8873,78.054,77.8687,78.054,19613.0
2021-11-16 14:50:00,84.25,84.31,84.24,84.27,25415.0,78.0447,78.1003,78.0355,78.0633,25415.0
2021-11-16 14:55:00,84.27,84.34,84.27,84.32,15620.0,78.0633,78.1281,78.0633,78.1096,15620.0
2021-11-16 15:00:00,84.32,84.4,84.27,84.29,25391.0,78.1096,78.1837,78.0633,78.0818,25391.0
2021-11-16 15:05:00,84.28,84.51,84.26,84.36,37787.0,78.0725,78.2856,78.054,78.1466,37787.0
2021-11-16 15:10:00,84.36,84.38,84.23,84.3,23693.0,78.1466,78.1652,78.0262,78.0911,23693.0
2021-11-16 15:15:00,84.3,84.4,84.29,84.35,14827.0,78.0911,78.1837,78.0818,78.1374,14827.0
2021-11-16 15:20:00,84.35,84.36,84.25,84.27,14633.0,78.1374,78.1466,78.0447,78.0633,14633.0
2021-11-16 15:25:00,84.27,84.28,84.15,84.23,16932.0,78.0633,78.0725,77.9521,78.0262,16932.0
2021-11-16 15:30:00,84.23,84.44,84.19,84.42,25047.0,78.0262,78.2207,77.9892,78.2022,25047.0
2021-11-16 15:35:00,84.42,84.45,84.34,84.34,23864.0,78.2022,78.23,78.1281,78.1281,23864.0
2021-11-16 15:40:00,84.35,84.36,84.19,84.2,24737.0,78.1374,78.1466,77.9892,77.9984,24737.0
2021-11-16 15:45:00,84.2,84.3,84.13,84.18,39410.0,77.9984,78.0911,77.9336,77.9799,39410.0
2021-11-16 15:50:00,84.21,84.33,84.11,84.27,76962.0,78.0077,78.1188,77.9151,78.0633,76962.0
2021-11-16 15:55:00,84.28,84.3,84.18,84.26,108341.0,78.0725,78.0911,77.9799,78.054,108341.0
2021-11-17 09:30:00,84.07,84.07,82.88,82.93,75303.0,77.878,77.878,76.7756,76.822,75303.0
2021-11-17 09:35:00,82.94,83.23,82.6,82.93,52238.0,76.8312,77.0999,76.5163,76.822,52238.0
2021-11-17 09:40:00,82.93,83.56,82.92,83.51,29524.0,76.822,77.4056,76.8127,77.3592,29524.0
2021-11-17 09:45:00,83.47,83.57,83.25,83.4,20522.0,77.3222,77.4148,77.1184,77.2573,20522.0
2021-11-17 09:50:00,83.34,83.38,82.9,83.27,24004.0,77.2018,77.2388,76.7942,77.1369,24004.0
2021-11-17 09:55:00,83.27,83.4,83.12,83.13,15621.0,77.1369,77.2573,76.998,77.0072,15621.0
2021-11-17 10:00:00,83.12,83.48,83.12,83.22,21836.0,76.998,77.3315,76.998,77.0906,21836.0
2021-11-17 10:05:00,83.21,83.24,82.83,83.0,23188.0,77.0813,77.1091,76.7293,76.8868,23188.0
2021-11-17 10:10:00,83.01,83.23,82.94,83.21,17333.0,76.8961,77.0999,76.8312,77.0813,17333.0
2021-11-17 10:15:00,83.21,83.21,82.96,82.96,23263.0,77.0813,77.0813,76.8498,76.8498,23263.0
2021-11-17 10:20:00,82.99,83.11,82.94,83.1,20067.0,76.8775,76.9887,76.8312,76.9794,20067.0
2021-11-17 10:25:00,83.12,83.32,83.1,83.23,12054.0,76.998,77.1832,76.9794,77.0999,12054.0
2021-11-17 10:30:00,83.24,83.46,83.21,83.33,22694.0,77.1091,77.3129,77.0813,77.1925,22694.0
2021-11-17 10:35:00,83.38,83.6,83.29,83.6,7850.0,77.2388,77.4426,77.1554,77.4426,7850.0
2021-11-17 10:40:00,83.67,83.72,83.31,83.37,10702.0,77.5075,77.5538,77.174,77.2296,10702.0
2021-11-17 10:45:00,83.37,83.5,83.28,83.45,14636.0,77.2296,77.35,77.1462,77.3037,14636.0
2021-11-17 10:50:00,83.46,83.52,83.3,83.38,6263.0,77.3129,77.3685,77.1647,77.2388,6263.0
2021-11-17 10:55:00,83.3,83.44,83.24,83.44,17354.0,77.1647,77.2944,77.1091,77.2944,17354.0
2021-11-17 11:00:00,83.44,83.44,83.25,83.25,13928.0,77.2944,77.2944,77.1184,77.1184,13928.0
2021-11-17 11:05:00,83.24,83.32,83.1,83.17,14791.0,77.1091,77.1832,76.9794,77.0443,14791.0
2021-11-17 11:10:00,83.16,83.19,83.0,83.09,23639.0,77.035,77.0628,76.8868,76.9702,23639.0
2021-11-17 11:15:00,83.09,83.26,83.05,83.19,25236.0,76.9702,77.1277,76.9331,77.0628,25236.0
2021-11-17 11:20:00,83.17,83.26,83.13,83.15,12181.0,77.0443,77.1277,77.0072,77.0258,12181.0
2021-11-17 11:25:00,83.13,83.24,83.11,83.23,12690.0,77.0072,77.1091,76.9887,77.0999,12690.0
2021-11-17 11:30:00,83.23,83.38,83.2,83.33,7433.0,77.0999,77.2388,77.0721,77.1925,7433.0
2021-11-17 11:35:00,83.35,83.37,83.18,83.24,17731.0,77.211,77.2296,77.0535,77.1091,17731.0
2021-11-17 11:40:00,83.26,83.26,83.13,83.13,9487.0,77.1277,77.1277,77.0072,77.0072,9487.0
2021-11-17 11:45:00,83.14,83.14,83.02,83.06,9207.0,77.0165,77.0165,76.9053,76.9424,9207.0
2021-11-17 11:50:00,83.05,83.13,83.0,83.13,13184.0,76.9331,77.0072,76.8868,77.0072,13184.0
2021-11-17 11:55:00,83.12,83.15,83.0,83.12,21236.0,76.998,77.0258,76.8868,76.998,21236.0
2021-11-17 12:00:00,83.15,83.22,83.0,83.11,8967.0,77.0258,77.0906,76.8868,76.9887,8967.0
2021-11-17 12:05:00,83.08,83.08,82.98,83.05,17705.0,76.9609,76.9609,76.8683,76.9331,17705.0
2021-11-17 12:10:00,83.05,83.07,82.89,82.92,16492.0,76.9331,76.9517,76.7849,76.8127,16492.0
2021-11-17 12:15:00,82.92,82.92,82.71,82.82,18538.0,76.8127,76.8127,76.6182,76.7201,18538.0
2021-11-17 12:20:00,82.83,82.88,82.75,82.86,18345.0,76.7293,76.7756,76.6552,76.7571,18345.0
2021-11-17 12:25:00,82.86,82.95,82.74,82.74,44460.0,76.7571,76.8405,76.646,76.646,44460.0
2021-11-17 12:30:00,82.71,82.75,82.56,82.73,23131.0,76.6182,76.6552,76.4792,76.6367,23131.0
2021-11-17 12:35:00,82.77,82.88,82.77,82.85,7519.0,76.6737,76.7756,76.6737,76.7479,7519.0
2021-11-17 12:40:00,82.84,82.91,82.75,82.91,18905.0,76.7386,76.8034,76.6552,76.8034,18905.0
2021-11-17 12:45:00,82.88,82.92,82.81,82.91,13867.0,76.7756,76.8127,76.7108,76.8034,13867.0
2021-11-17 12:50:00,82.91,82.93,82.61,82.69,24201.0,76.8034,76.822,76.5255,76.5996,24201.0
2021-11-17 12:55:00,82.67,82.71,82.62,82.65,9229.0,76.5811,76.6182,76.5348,76.5626,9229.0
2021-11-17 13:00:00,82.67,82.83,82.66,82.83,9401.0,76.5811,76.7293,76.5718,76.7293,9401.0
2021-11-17 13:05:00,82.83,83.0,82.83,82.87,8781.0,76.7293,76.8868,76.7293,76.7664,8781.0
2021-11-17 13:10:00,82.89,82.92,82.82,82.91,8731.0,76.7849,76.8127,76.7201,76.8034,8731.0
2021-11-17 13:15:00,82.9,82.93,82.85,82.93,7354.0,76.7942,76.822,76.7479,76.822,7354.0
2021-11-17 13:20:00,82.92,83.04,82.88,82.98,10552.0,76.8127,76.9239,76.7756,76.8683,10552.0
2021-11-17 13:25:00,83.02,83.08,83.0,83.06,6683.0,76.9053,76.9609,76.8868,76.9424,6683.0
2021-11-17 13:30:00,83.03,83.07,83.0,83.05,11407.0,76.9146,76.9517,76.8868,76.9331,11407.0
2021-11-17 13:35:00,83.05,83.06,82.94,83.04,9236.0,76.9331,76.9424,76.8312,76.9239,9236.0
2021-11-17 13:40:00,83.02,83.1,82.99,83.1,6329.0,76.9053,76.9794,76.8775,76.9794,6329.0
2021-11-17 13:45:00,83.09,83.18,82.93,82.94,5275.0,76.9702,77.0535,76.822,76.8312,5275.0
2021-11-17 13:50:00,82.97,83.01,82.87,82.95,12016.0,76.859,76.8961,76.7664,76.8405,12016.0
2021-11-17 13:55:00,82.94,83.04,82.94,82.97,9564.0,76.8312,76.9239,76.8312,76.859,9564.0
2021-11-17 14:00:00,82.97,82.97,82.8,82.94,13549.0,76.859,76.859,76.7015,76.8312,13549.0
2021-11-17 14:05:00,82.94,82.96,82.85,82.86,10363.0,76.8312,76.8498,76.7479,76.7571,10363.0
2021-11-17 14:10:00,82.85,82.86,82.65,82.76,22513.0,76.7479,76.7571,76.5626,76.6645,22513.0
2021-11-17 14:15:00,82.76,82.76,82.65,82.73,10992.0,76.6645,76.6645,76.5626,76.6367,10992.0
2021-11-17 14:20:00,82.73,82.82,82.7,82.79,7750.0,76.6367,76.7201,76.6089,76.6923,7750.0
2021-11-17 14:25:00,82.79,82.81,82.7,82.7,12707.0,76.6923,76.7108,76.6089,76.6089,12707.0
2021-11-17 14:30:00,82.67,82.84,82.66,82.78,13893.0,76.5811,76.7386,76.5718,76.683,13893.0
2021-11-17 14:35:00,82.78,82.89,82.78,82.83,9666.0,76.683,76.7849,76.683,76.7293,9666.0
2021-11-17 14:40:00,82.83,82.88,82.8,82.85,11461.0,76.7293,76.7756,76.7015,76.7479,11461.0
2021-11-17 14:45:00,82.84,82.95,82.84,82.94,13111.0,76.7386,76.8405,76.7386,76.8312,13111.0
2021-11-17 14:50:00,82.94,82.94,82.86,82.88,10922.0,76.8312,76.8312,76.7571,76.7756,10922.0
2021-11-17 14:55:00,82.88,82.99,82.88,82.99,9606.0,76.7756,76.8775,76.7756,76.8775,9606.0
2021-11-17 15:00:00,83.0,83.0,82.85,82.87,8606.0,76.8868,76.8868,76.7479,76.7664,8606.0
2021-11-17 15:05:00,82.84,82.93,82.8,82.92,7594.0,76.7386,76.822,76.7015,76.8127,7594.0
2021-11-17 15:10:00,82.92,83.01,82.9,83.01,12650.0,76.8127,76.8961,76.7942,76.8961,12650.0
2021-11-17 15:15:00,83.0,83.08,82.93,82.93,14400.0,76.8868,76.9609,76.822,76.822,14400.0
2021-11-17 15:20:00,82.93,83.07,82.93,83.03,10538.0,76.822,76.9517,76.822,76.9146,10538.0
2021-11-17 15:25:00,83.07,83.08,82.96,82.96,13818.0,76.9517,76.9609,76.8498,76.8498,13818.0
2021-11-17 15:30:00,82.96,83.01,82.83,82.93,29793.0,76.8498,76.8961,76.7293,76.822,29793.0
2021-11-17 15:35:00,82.94,83.02,82.92,82.93,23364.0,76.8312,76.9053,76.8127,76.822,23364.0
2021-11-17 15:40:00,82.93,83.02,82.9,82.93,36439.0,76.822,76.9053,76.7942,76.822,36439.0
2021-11-17 15:45:00,82.92,83.09,82.91,82.98,41626.0,76.8127,76.9702,76.8034,76.8683,41626.0
2021-11-17 15:50:00,82.97,83.21,82.73,83.0,113356.0,76.859,77.0813,76.6367,76.8868,113356.0
2021-11-17 15:55:00,83.02,83.05,82.78,82.8,196931.0,76.9053,76.9331,76.683,76.7015,196931.0
2021-11-18 09:30:00,83.75,83.99,83.0,83.18,40179.0,77.7976,78.0206,77.1009,77.2681,40179.0
2021-11-18 09:35:00,83.17,83.54,83.1,83.49,13183.0,77.2588,77.6025,77.1938,77.5561,13183.0
2021-11-18 09:40:00,83.55,83.84,83.46,83.64,23290.0,77.6118,77.8812,77.5282,77.6954,23290.0
2021-11-18 09:45:00,83.59,83.69,83.37,83.43,11824.0,77.649,77.7419,77.4446,77.5004,11824.0
2021-11-18 09:50:00,83.35,83.4,82.91,82.98,15991.0,77.426,77.4725,77.0173,77.0823,15991.0
2021-11-18 09:55:00,82.97,83.1,82.86,83.01,27346.0,77.0731,77.1938,76.9709,77.1102,27346.0
2021-11-18 10:00:00,83.02,83.16,82.92,83.11,9316.0,77.1195,77.2495,77.0266,77.2031,9316.0
2021-11-18 10:05:00,83.17,83.17,82.7,82.7,9860.0,77.2588,77.2588,76.8222,76.8222,9860.0
2021-11-18 10:10:00,82.7,82.72,82.36,82.46,15554.0,76.8222,76.8408,76.5064,76.5993,15554.0
2021-11-18 10:15:00,82.42,82.42,82.19,82.21,22839.0,76.5621,76.5621,76.3485,76.3671,22839.0
2021-11-18 10:20:00,82.17,82.31,82.05,82.2,37330.0,76.3299,76.46,76.2184,76.3578,37330.0
2021-11-18 10:25:00,82.26,82.36,82.15,82.15,8499.0,76.4135,76.5064,76.3113,76.3113,8499.0
2021-11-18 10:30:00,82.16,82.4,82.16,82.32,16941.0,76.3206,76.5436,76.3206,76.4692,16941.0
2021-11-18 10:35:00,82.27,82.38,82.14,82.15,22883.0,76.4228,76.525,76.302,76.3113,22883.0
2021-11-18 10:40:00,82.19,82.36,82.01,82.08,11718.0,76.3485,76.5064,76.1813,76.2463,11718.0
2021-11-18 10:45:00,82.1,82.33,82.1,82.3,13545.0,76.2649,76.4785,76.2649,76.4507,13545.0
2021-11-18 10:50:00,82.32,82.38,82.14,82.19,13940.0,76.4692,76.525,76.302,76.3485,13940.0
2021-11-18 10:55:00,82.17,82.37,82.14,82.24,20724.0,76.3299,76.5157,76.302,76.3949,20724.0
2021-11-18 11:00:00,82.24,82.28,81.95,82.0,18085.0,76.3949,76.4321,76.1255,76.172,18085.0
2021-11-18 11:05:00,82.06,82.41,82.02,82.39,13808.0,76.2277,76.5529,76.1906,76.5343,13808.0
2021-11-18 11:10:00,82.39,82.67,82.32,82.55,12673.0,76.5343,76.7944,76.4692,76.6829,12673.0
2021-11-18 11:15:00,82.58,82.71,82.57,82.68,12847.0,76.7108,76.8315,76.7015,76.8037,12847.0
2021-11-18 11:20:00,82.67,82.75,82.61,82.73,7362.0,76.7944,76.8687,76.7386,76.8501,7362.0
2021-11-18 11:25:00,82.73,82.77,82.63,82.75,8765.0,76.8501,76.8873,76.7572,76.8687,8765.0
2021-11-18 11:30:00,82.76,83.16,82.66,83.13,19919.0,76.878,77.2495,76.7851,77.2217,19919.0
2021-11-18 11:35:00,83.1,83.14,82.97,83.04,9655.0,77.1938,77.231,77.0731,77.1381,9655.0
2021-11-18 11:40:00,83.06,83.1,82.96,83.05,6871.0,77.1567,77.1938,77.0638,77.1474,6871.0
2021-11-18 11:45:00,83.04,83.07,82.88,82.98,13606.0,77.1381,77.1659,76.9894,77.0823,13606.0
2021-11-18 11:50:00,82.96,83.01,82.86,82.96,6767.0,77.0638,77.1102,76.9709,77.0638,6767.0
2021-11-18 11:55:00,82.96,82.98,82.9,82.94,4999.0,77.0638,77.0823,77.008,77.0452,4999.0
2021-11-18 12:00:00,82.93,82.94,82.81,82.89,5946.0,77.0359,77.0452,76.9244,76.9987,5946.0
2021-11-18 12:05:00,82.91,82.95,82.82,82.83,8524.0,77.0173,77.0545,76.9337,76.943,8524.0
2021-11-18 12:10:00,82.84,82.87,82.78,82.79,5812.0,76.9523,76.9802,76.8966,76.9058,5812.0
2021-11-18 12:15:00,82.79,82.87,82.79,82.82,8703.0,76.9058,76.9802,76.9058,76.9337,8703.0
2021-11-18 12:20:00,82.77,82.86,82.77,82.86,6131.0,76.8873,76.9709,76.8873,76.9709,6131.0
2021-11-18 12:25:00,82.86,82.97,82.86,82.97,5520.0,76.9709,77.0731,76.9709,77.0731,5520.0
2021-11-18 12:30:00,82.97,82.99,82.89,82.91,5800.0,77.0731,77.0916,76.9987,77.0173,5800.0
2021-11-18 12:35:00,82.9,82.94,82.82,82.89,10208.0,77.008,77.0452,76.9337,76.9987,10208.0
2021-11-18 12:40:00,82.91,83.01,82.85,83.0,9808.0,77.0173,77.1102,76.9616,77.1009,9808.0
2021-11-18 12:45:00,82.98,83.01,82.81,82.81,9172.0,77.0823,77.1102,76.9244,76.9244,9172.0
2021-11-18 12:50:00,82.82,82.95,82.8,82.93,13552.0,76.9337,77.0545,76.9151,77.0359,13552.0
2021-11-18 12:55:00,82.95,83.05,82.89,83.0,10219.0,77.0545,77.1474,76.9987,77.1009,10219.0
2021-11-18 13:00:00,83.0,83.0,82.94,82.97,22666.0,77.1009,77.1009,77.0452,77.0731,22666.0
2021-11-18 13:05:00,83.0,83.09,82.98,83.06,10760.0,77.1009,77.1845,77.0823,77.1567,10760.0
2021-11-18 13:10:00,83.03,83.15,83.03,83.08,6728.0,77.1288,77.2403,77.1288,77.1752,6728.0
2021-11-18 13:15:00,83.08,83.12,82.93,82.93,6615.0,77.1752,77.2124,77.0359,77.0359,6615.0
2021-11-18 13:20:00,82.93,83.0,82.82,82.95,10117.0,77.0359,77.1009,76.9337,77.0545,10117.0
2021-11-18 13:25:00,82.96,82.98,82.85,82.91,6300.0,77.0638,77.0823,76.9616,77.0173,6300.0
2021-11-18 13:30:00,82.87,82.89,82.79,82.8,4697.0,76.9802,76.9987,76.9058,76.9151,4697.0
2021-11-18 13:35:00,82.77,82.86,82.69,82.69,9074.0,76.8873,76.9709,76.813,76.813,9074.0
2021-11-18 13:40:00,82.69,82.72,82.64,82.64,4850.0,76.813,76.8408,76.7665,76.7665,4850.0
2021-11-18 13:45:00,82.68,82.75,82.65,82.72,7036.0,76.8037,76.8687,76.7758,76.8408,7036.0
2021-11-18 13:50:00,82.71,82.72,82.66,82.69,7170.0,76.8315,76.8408,76.7851,76.813,7170.0
2021-11-18 13:55:00,82.68,82.73,82.61,82.69,9880.0,76.8037,76.8501,76.7386,76.813,9880.0
2021-11-18 14:00:00,82.68,82.77,82.53,82.75,10248.0,76.8037,76.8873,76.6643,76.8687,10248.0
2021-11-18 14:05:00,82.76,82.8,82.71,82.72,6619.0,76.878,76.9151,76.8315,76.8408,6619.0
2021-11-18 14:10:00,82.7,82.71,82.66,82.66,12480.0,76.8222,76.8315,76.7851,76.7851,12480.0
2021-11-18 14:15:00,82.66,82.75,82.61,82.7,15176.0,76.7851,76.8687,76.7386,76.8222,15176.0
2021-11-18 14:20:00,82.72,82.72,82.6,82.62,4589.0,76.8408,76.8408,76.7293,76.7479,4589.0
2021-11-18 14:25:00,82.6,82.64,82.56,82.59,9576.0,76.7293,76.7665,76.6922,76.7201,9576.0
2021-11-18 14:30:00,82.61,82.61,82.46,82.51,13647.0,76.7386,76.7386,76.5993,76.6457,13647.0
2021-11-18 14:35:00,82.52,82.7,82.49,82.67,13838.0,76.655,76.8222,76.6272,76.7944,13838.0
2021-11-18 14:40:00,82.67,82.77,82.64,82.72,7818.0,76.7944,76.8873,76.7665,76.8408,7818.0
2021-11-18 14:45:00,82.73,82.79,82.71,82.79,25218.0,76.8501,76.9058,76.8315,76.9058,25218.0
2021-11-18 14:50:00,82.79,82.85,82.79,82.8,7415.0,76.9058,76.9616,76.9058,76.9151,7415.0
2021-11-18 14:55:00,82.8,82.82,82.74,82.79,20919.0,76.9151,76.9337,76.8594,76.9058,20919.0
2021-11-18 15:00:00,82.78,82.87,82.67,82.84,33812.0,76.8966,76.9802,76.7944,76.9523,33812.0
2021-11-18 15:05:00,82.86,82.99,82.83,82.97,18309.0,76.9709,77.0916,76.943,77.0731,18309.0
2021-11-18 15:10:00,82.99,83.01,82.95,82.95,17252.0,77.0916,77.1102,77.0545,77.0545,17252.0
2021-11-18 15:15:00,82.94,82.97,82.83,82.83,12599.0,77.0452,77.0731,76.943,76.943,12599.0
2021-11-18 15:20:00,82.85,82.96,82.82,82.93,11302.0,76.9616,77.0638,76.9337,77.0359,11302.0
2021-11-18 15:25:00,82.93,83.01,82.93,83.0,12325.0,77.0359,77.1102,77.0359,77.1009,12325.0
2021-11-18 15:30:00,82.97,83.04,82.89,82.89,19450.0,77.0731,77.1381,76.9987,76.9987,19450.0
2021-11-18 15:35:00,82.9,83.06,82.9,82.95,18045.0,77.008,77.1567,77.008,77.0545,18045.0
2021-11-18 15:40:00,82.96,83.13,82.94,83.06,36575.0,77.0638,77.2217,77.0452,77.1567,36575.0
2021-11-18 15:45:00,83.06,83.3,83.04,83.24,44386.0,77.1567,77.3796,77.1381,77.3239,44386.0
2021-11-18 15:50:00,83.23,83.32,83.12,83.32,60923.0,77.3146,77.3982,77.2124,77.3982,60923.0
2021-11-18 15:55:00,83.32,83.33,83.2,83.31,129014.0,77.3982,77.4075,77.2867,77.3889,129014.0
2021-11-19 09:30:00,83.22,83.27,82.58,82.77,158857.0,77.3053,77.3517,76.7108,76.8873,158857.0
2021-11-19 09:35:00,82.92,83.34,82.92,83.01,14351.0,77.0266,77.4168,77.0266,77.1102,14351.0
2021-11-19 09:40:00,83.14,83.18,82.92,83.18,22145.0,77.231,77.2681,77.0266,77.2681,22145.0
2021-11-19 09:45:00,83.22,83.63,83.22,83.6,14133.0,77.3053,77.6861,77.3053,77.6583,14133.0
2021-11-19 09:50:00,83.66,83.71,83.5,83.55,14230.0,77.714,77.7605,77.5654,77.6118,14230.0
2021-11-19 09:55:00,83.6,83.94,83.53,83.72,28466.0,77.6583,77.9741,77.5932,77.7697,28466.0
2021-11-19 10:00:00,83.73,83.76,83.4,83.42,8565.0,77.779,77.8069,77.4725,77.4911,8565.0
2021-11-19 10:05:00,83.48,83.52,83.29,83.31,12697.0,77.5468,77.584,77.3703,77.3889,12697.0
2021-11-19 10:10:00,83.22,83.46,83.17,83.37,22421.0,77.3053,77.5282,77.2588,77.4446,22421.0
2021-11-19 10:15:00,83.37,83.41,83.3,83.38,10419.0,77.4446,77.4818,77.3796,77.4539,10419.0
2021-11-19 10:20:00,83.38,83.43,83.29,83.3,11091.0,77.4539,77.5004,77.3703,77.3796,11091.0
2021-11-19 10:25:00,83.3,83.45,83.03,83.06,19136.0,77.3796,77.5189,77.1288,77.1567,19136.0
2021-11-19 10:30:00,83.06,83.21,83.02,83.21,13072.0,77.1567,77.296,77.1195,77.296,13072.0
2021-11-19 10:35:00,83.18,83.27,83.09,83.23,8461.0,77.2681,77.3517,77.1845,77.3146,8461.0
2021-11-19 10:40:00,83.23,83.35,83.2,83.29,7714.0,77.3146,77.426,77.2867,77.3703,7714.0
2021-11-19 10:45:00,83.34,83.35,83.03,83.15,6770.0,77.4168,77.426,77.1288,77.2403,6770.0
2021-11-19 10:50:00,83.17,83.17,83.02,83.16,14978.0,77.2588,77.2588,77.1195,77.2495,14978.0
2021-11-19 10:55:00,83.18,83.29,83.08,83.08,10076.0,77.2681,77.3703,77.1752,77.1752,10076.0
2021-11-19 11:00:00,83.08,83.16,83.05,83.14,8791.0,77.1752,77.2495,77.1474,77.231,8791.0
2021-11-19 11:05:00,83.18,83.2,82.96,82.96,7451.0,77.2681,77.2867,77.0638,77.0638,7451.0
2021-11-19 11:10:00,82.97,83.05,82.92,82.97,22801.0,77.0731,77.1474,77.0266,77.0731,22801.0
2021-11-19 11:15:00,83.0,83.07,82.92,83.02,9308.0,77.1009,77.1659,77.0266,77.1195,9308.0
2021-11-19 11:20:00,83.02,83.05,82.92,82.99,8725.0,77.1195,77.1474,77.0266,77.0916,8725.0
2021-11-19 11:25:00,82.98,83.16,82.93,83.11,13668.0,77.0823,77.2495,77.0359,77.2031,13668.0
2021-11-19 11:30:00,83.15,83.2,82.99,83.0,17783.0,77.2403,77.2867,77.0916,77.1009,17783.0
2021-11-19 11:35:00,83.02,83.14,82.95,83.01,10047.0,77.1195,77.231,77.0545,77.1102,10047.0
2021-11-19 11:40:00,83.03,83.11,83.01,83.03,7113.0,77.1288,77.2031,77.1102,77.1288,7113.0
2021-11-19 11:45:00,83.06,83.11,82.99,82.99,11296.0,77.1567,77.2031,77.0916,77.0916,11296.0
2021-11-19 11:50:00,82.99,83.0,82.87,82.9,6117.0,77.0916,77.1009,76.9802,77.008,6117.0
2021-11-19 11:55:00,82.88,83.0,82.85,82.99,10205.0,76.9894,77.1009,76.9616,77.0916,10205.0
2021-11-19 12:00:00,83.0,83.06,82.94,83.06,6576.0,77.1009,77.1567,77.0452,77.1567,6576.0
2021-11-19 12:05:00,83.04,83.1,82.99,83.06,7018.0,77.1381,77.1938,77.0916,77.1567,7018.0
2021-11-19 12:10:00,83.06,83.13,83.02,83.12,15190.0,77.1567,77.2217,77.1195,77.2124,15190.0
2021-11-19 12:15:00,83.15,83.18,82.89,82.89,19922.0,77.2403,77.2681,76.9987,76.9987,19922.0
2021-11-19 12:20:00,82.93,82.96,82.86,82.91,9984.0,77.0359,77.0638,76.9709,77.0173,9984.0
2021-11-19 12:25:00,82.92,82.96,82.78,82.82,12015.0,77.0266,77.0638,76.8966,76.9337,12015.0
2021-11-19 12:30:00,82.83,82.98,82.82,82.93,7164.0,76.943,77.0823,76.9337,77.0359,7164.0
2021-11-19 12:35:00,82.94,83.02,82.92,82.98,11283.0,77.0452,77.1195,77.0266,77.0823,11283.0
2021-11-19 12:40:00,82.95,82.95,82.81,82.87,10511.0,77.0545,77.0545,76.9244,76.9802,10511.0
2021-11-19 12:45:00,82.89,82.9,82.77,82.82,17189.0,76.9987,77.008,76.8873,76.9337,17189.0
2021-11-19 12:50:00,82.82,82.84,82.71,82.84,14122.0,76.9337,76.9523,76.8315,76.9523,14122.0
2021-11-19 12:55:00,82.84,82.84,82.66,82.69,8847.0,76.9523,76.9523,76.7851,76.813,8847.0
2021-11-19 13:00:00,82.69,82.79,82.62,82.75,6931.0,76.813,76.9058,76.7479,76.8687,6931.0
2021-11-19 13:05:00,82.73,82.75,82.65,82.66,6251.0,76.8501,76.8687,76.7758,76.7851,6251.0
2021-11-19 13:10:00,82.69,82.75,82.63,82.72,9801.0,76.813,76.8687,76.7572,76.8408,9801.0
2021-11-19 13:15:00,82.73,82.76,82.62,82.7,6332.0,76.8501,76.878,76.7479,76.8222,6332.0
2021-11-19 13:20:00,82.68,82.69,82.59,82.61,6076.0,76.8037,76.813,76.7201,76.7386,6076.0
2021-11-19 13:25:00,82.58,82.65,82.46,82.47,11110.0,76.7108,76.7758,76.5993,76.6086,11110.0
2021-11-19 13:30:00,82.45,82.53,82.38,82.48,8407.0,76.59,76.6643,76.525,76.6179,8407.0
2021-11-19 13:35:00,82.47,82.47,82.33,82.42,9397.0,76.6086,76.6086,76.4785,76.5621,9397.0
2021-11-19 13:40:00,82.42,82.43,82.34,82.43,9688.0,76.5621,76.5714,76.4878,76.5714,9688.0
2021-11-19 13:45:00,82.41,82.41,82.31,82.4,9507.0,76.5529,76.5529,76.46,76.5436,9507.0
2021-11-19 13:50:00,82.41,82.57,82.4,82.54,6191.0,76.5529,76.7015,76.5436,76.6736,6191.0
2021-11-19 13:55:00,82.54,82.6,82.52,82.57,4864.0,76.6736,76.7293,76.655,76.7015,4864.0
2021-11-19 14:00:00,82.59,82.67,82.59,82.63,7968.0,76.7201,76.7944,76.7201,76.7572,7968.0
2021-11-19 14:05:00,82.65,82.73,82.61,82.68,16749.0,76.7758,76.8501,76.7386,76.8037,16749.0
2021-11-19 14:10:00,82.67,82.69,82.64,82.64,3947.0,76.7944,76.813,76.7665,76.7665,3947.0
2021-11-19 14:15:00,82.65,82.7,82.64,82.67,9003.0,76.7758,76.8222,76.7665,76.7944,9003.0
2021-11-19 14:20:00,82.68,82.76,82.65,82.73,9990.0,76.8037,76.878,76.7758,76.8501,9990.0
2021-11-19 14:25:00,82.73,82.73,82.65,82.68,5807.0,76.8501,76.8501,76.7758,76.8037,5807.0
2021-11-19 14:30:00,82.68,82.75,82.57,82.57,7307.0,76.8037,76.8687,76.7015,76.7015,7307.0
2021-11-19 14:35:00,82.62,82.62,82.45,82.52,17488.0,76.7479,76.7479,76.59,76.655,17488.0
2021-11-19 14:40:00,82.5,82.6,82.5,82.55,10388.0,76.6365,76.7293,76.6365,76.6829,10388.0
2021-11-19 14:45:00,82.56,82.59,82.5,82.5,5216.0,76.6922,76.7201,76.6365,76.6365,5216.0
2021-11-19 14:50:00,82.58,82.63,82.56,82.6,4359.0,76.7108,76.7572,76.6922,76.7293,4359.0
2021-11-19 14:55:00,82.6,82.62,82.56,82.59,8073.0,76.7293,76.7479,76.6922,76.7201,8073.0
2021-11-19 15:00:00,82.59,82.65,82.54,82.54,13869.0,76.7201,76.7758,76.6736,76.6736,13869.0
2021-11-19 15:05:00,82.56,82.6,82.54,82.59,9370.0,76.6922,76.7293,76.6736,76.7201,9370.0
2021-11-19 15:10:00,82.59,82.59,82.53,82.54,11036.0,76.7201,76.7201,76.6643,76.6736,11036.0
2021-11-19 15:15:00,82.54,82.56,82.47,82.5,11383.0,76.6736,76.6922,76.6086,76.6365,11383.0
2021-11-19 15:20:00,82.52,82.58,82.5,82.58,8066.0,76.655,76.7108,76.6365,76.7108,8066.0
2021-11-19 15:25:00,82.57,82.64,82.57,82.58,15825.0,76.7015,76.7665,76.7015,76.7108,15825.0
2021-11-19 15:30:00,82.57,82.59,82.49,82.5,13112.0,76.7015,76.7201,76.6272,76.6365,13112.0
2021-11-19 15:35:00,82.49,82.55,82.42,82.44,17114.0,76.6272,76.6829,76.5621,76.5807,17114.0
2021-11-19 15:40:00,82.44,82.45,82.33,82.34,17186.0,76.5807,76.59,76.4785,76.4878,17186.0
2021-11-19 15:45:00,82.34,82.37,82.3,82.34,32248.0,76.4878,76.5157,76.4507,76.4878,32248.0
2021-11-19 15:50:00,82.33,82.6,82.31,82.45,94572.0,76.4785,76.7293,76.46,76.59,94572.0
2021-11-19 15:55:00,82.47,82.72,82.45,82.67,189806.0,76.6086,76.8408,76.59,76.7944,189806.0
2021-11-22 09:30:00,82.89,83.08,82.24,82.25,54170.0,76.9987,77.1752,76.3949,76.4042,54170.0
2021-11-22 09:35:00,82.16,82.91,82.12,82.75,9967.0,76.3206,77.0173,76.2835,76.8687,9967.0
2021-11-22 09:40:00,82.83,83.0,82.67,82.88,11985.0,76.943,77.1009,76.7944,76.9894,11985.0
2021-11-22 09:45:00,82.88,83.4,82.81,83.38,17429.0,76.9894,77.4725,76.9244,77.4539,17429.0
2021-11-22 09:50:00,83.38,83.59,83.14,83.55,30614.0,77.4539,77.649,77.231,77.6118,30614.0
2021-11-22 09:55:00,83.54,83.89,83.54,83.8,32948.0,77.6025,77.9277,77.6025,77.8441,32948.0
2021-11-22 10:00:00,83.79,84.05,83.62,83.73,21227.0,77.8348,78.0763,77.6769,77.779,21227.0
2021-11-22 10:05:00,83.73,84.08,83.61,83.93,11013.0,77.779,78.1042,77.6676,77.9648,11013.0
2021-11-22 10:10:00,83.93,83.97,83.59,83.91,17639.0,77.9648,78.002,77.649,77.9462,17639.0
2021-11-22 10:15:00,83.9,84.23,83.9,84.15,28872.0,77.937,78.2435,77.937,78.1692,28872.0
2021-11-22 10:20:00,84.14,84.28,83.92,84.27,15666.0,78.1599,78.2899,77.9555,78.2807,15666.0
2021-11-22 10:25:00,84.26,84.32,83.79,83.9,29358.0,78.2714,78.3271,77.8348,77.937,29358.0
2021-11-22 10:30:00,83.95,84.29,83.89,84.27,17814.0,77.9834,78.2992,77.9277,78.2807,17814.0
2021-11-22 10:35:00,84.31,84.38,84.18,84.35,10565.0,78.3178,78.3828,78.1971,78.355,10565.0
2021-11-22 10:40:00,84.31,84.33,84.01,84.11,14261.0,78.3178,78.3364,78.0391,78.132,14261.0
2021-11-22 10:45:00,84.16,84.17,83.99,84.04,10484.0,78.1785,78.1878,78.0206,78.067,10484.0
2021-11-22 10:50:00,83.99,84.04,83.9,83.92,13024.0,78.0206,78.067,77.937,77.9555,13024.0
2021-11-22 10:55:00,83.96,84.22,83.9,84.17,17913.0,77.9927,78.2342,77.937,78.1878,17913.0
2021-11-22 11:00:00,84.13,84.18,83.9,84.1,25778.0,78.1506,78.1971,77.937,78.1227,25778.0
2021-11-22 11:05:00,84.09,84.09,83.78,83.88,16913.0,78.1134,78.1134,77.8255,77.9184,16913.0
2021-11-22 11:10:00,83.88,83.96,83.79,83.89,12198.0,77.9184,77.9927,77.8348,77.9277,12198.0
2021-11-22 11:15:00,83.89,84.04,83.65,83.71,18811.0,77.9277,78.067,77.7047,77.7605,18811.0
2021-11-22 11:20:00,83.72,84.13,83.72,84.07,14095.0,77.7697,78.1506,77.7697,78.0949,14095.0
2021-11-22 11:25:00,84.09,84.09,83.57,83.69,22013.0,78.1134,78.1134,77.6304,77.7419,22013.0
2021-11-22 11:30:00,83.69,83.74,83.55,83.6,26127.0,77.7419,77.7883,77.6118,77.6583,26127.0
2021-11-22 11:35:00,83.64,83.73,83.57,83.63,9703.0,77.6954,77.779,77.6304,77.6861,9703.0
2021-11-22 11:40:00,83.6,83.61,83.29,83.34,44639.0,77.6583,77.6676,77.3703,77.4168,44639.0
2021-11-22 11:45:00,83.35,83.36,83.1,83.16,16172.0,77.426,77.4353,77.1938,77.2495,16172.0
2021-11-22 11:50:00,83.22,83.25,82.91,82.93,29079.0,77.3053,77.3332,77.0173,77.0359,29079.0
2021-11-22 11:55:00,83.0,83.0,82.54,82.82,33306.0,77.1009,77.1009,76.6736,76.9337,33306.0
2021-11-22 12:00:00,82.84,83.03,82.41,82.74,11411.0,76.9523,77.1288,76.5529,76.8594,11411.0
2021-11-22 12:05:00,82.74,82.83,82.64,82.65,11445.0,76.8594,76.943,76.7665,76.7758,11445.0
2021-11-22 12:10:00,82.65,82.82,82.61,82.7,8353.0,76.7758,76.9337,76.7386,76.8222,8353.0
2021-11-22 12:15:00,82.74,82.81,82.55,82.66,14196.0,76.8594,76.9244,76.6829,76.7851,14196.0
2021-11-22 12:20:00,82.68,82.83,82.48,82.48,29085.0,76.8037,76.943,76.6179,76.6179,29085.0
2021-11-22 12:25:00,82.53,82.76,82.53,82.71,21939.0,76.6643,76.878,76.6643,76.8315,21939.0
2021-11-22 12:30:00,82.71,83.04,82.71,83.02,8459.0,76.8315,77.1381,76.8315,77.1195,8459.0
2021-11-22 12:35:00,82.99,83.03,82.88,82.94,12845.0,77.0916,77.1288,76.9894,77.0452,12845.0
2021-11-22 12:40:00,82.97,83.15,82.96,83.15,17579.0,77.0731,77.2403,77.0638,77.2403,17579.0
2021-11-22 12:45:00,83.13,83.18,83.04,83.12,13973.0,77.2217,77.2681,77.1381,77.2124,13973.0
2021-11-22 12:50:00,83.13,83.13,82.94,82.96,13942.0,77.2217,77.2217,77.0452,77.0638,13942.0
2021-11-22 12:55:00,82.96,83.09,82.9,83.01,12579.0,77.0638,77.1845,77.008,77.1102,12579.0
2021-11-22 13:00:00,82.99,83.0,82.76,82.76,14590.0,77.0916,77.1009,76.878,76.878,14590.0
2021-11-22 13:05:00,82.75,82.84,82.69,82.69,13427.0,76.8687,76.9523,76.813,76.813,13427.0
2021-11-22 13:10:00,82.73,82.96,82.73,82.95,7960.0,76.8501,77.0638,76.8501,77.0545,7960.0
2021-11-22 13:15:00,82.97,83.11,82.91,83.09,8018.0,77.0731,77.2031,77.0173,77.1845,8018.0
2021-11-22 13:20:00,83.09,83.1,82.96,82.99,7789.0,77.1845,77.1938,77.0638,77.0916,7789.0
2021-11-22 13:25:00,83.0,83.03,82.83,82.88,7874.0,77.1009,77.1288,76.943,76.9894,7874.0
2021-11-22 13:30:00,82.91,83.02,82.9,82.95,6606.0,77.0173,77.1195,77.008,77.0545,6606.0
2021-11-22 13:35:00,82.99,83.0,82.89,82.93,7420.0,77.0916,77.1009,76.9987,77.0359,7420.0
2021-11-22 13:40:00,82.93,83.11,82.89,83.07,8172.0,77.0359,77.2031,76.9987,77.1659,8172.0
2021-11-22 13:45:00,83.05,83.05,82.9,82.91,13560.0,77.1474,77.1474,77.008,77.0173,13560.0
2021-11-22 13:50:00,82.89,83.07,82.89,83.04,10014.0,76.9987,77.1659,76.9987,77.1381,10014.0
2021-11-22 13:55:00,83.06,83.17,83.01,83.02,15288.0,77.1567,77.2588,77.1102,77.1195,15288.0
2021-11-22 14:00:00,83.02,83.29,83.01,83.29,11377.0,77.1195,77.3703,77.1102,77.3703,11377.0
2021-11-22 14:05:00,83.31,83.31,83.19,83.24,16164.0,77.3889,77.3889,77.2774,77.3239,16164.0
2021-11-22 14:10:00,83.23,83.29,83.21,83.29,11259.0,77.3146,77.3703,77.296,77.3703,11259.0
2021-11-22 14:15:00,83.29,83.39,83.27,83.34,20163.0,77.3703,77.4632,77.3517,77.4168,20163.0
2021-11-22 14:20:00,83.35,83.41,83.3,83.37,12395.0,77.426,77.4818,77.3796,77.4446,12395.0
2021-11-22 14:25:00,83.36,83.38,83.19,83.23,8485.0,77.4353,77.4539,77.2774,77.3146,8485.0
2021-11-22 14:30:00,83.23,83.38,83.23,83.25,9712.0,77.3146,77.4539,77.3146,77.3332,9712.0
2021-11-22 14:35:00,83.27,83.45,83.27,83.4,9741.0,77.3517,77.5189,77.3517,77.4725,9741.0
2021-11-22 14:40:00,83.38,83.65,83.37,83.56,16819.0,77.4539,77.7047,77.4446,77.6211,16819.0
2021-11-22 14:45:00,83.56,83.72,83.49,83.7,17554.0,77.6211,77.7697,77.5561,77.7512,17554.0
2021-11-22 14:50:00,83.69,83.76,83.62,83.71,22164.0,77.7419,77.8069,77.6769,77.7605,22164.0
2021-11-22 14:55:00,83.71,83.71,83.64,83.69,12048.0,77.7605,77.7605,77.6954,77.7419,12048.0
2021-11-22 15:00:00,83.68,83.89,83.58,83.78,19995.0,77.7326,77.9277,77.6397,77.8255,19995.0
2021-11-22 15:05:00,83.78,83.78,83.64,83.69,16611.0,77.8255,77.8255,77.6954,77.7419,16611.0
2021-11-22 15:10:00,83.67,83.67,83.58,83.58,8149.0,77.7233,77.7233,77.6397,77.6397,8149.0
2021-11-22 15:15:00,83.59,83.67,83.53,83.54,9899.0,77.649,77.7233,77.5932,77.6025,9899.0
2021-11-22 15:20:00,83.54,83.59,83.52,83.55,13786.0,77.6025,77.649,77.584,77.6118,13786.0
2021-11-22 15:25:00,83.56,83.74,83.56,83.58,24440.0,77.6211,77.7883,77.6211,77.6397,24440.0
2021-11-22 15:30:00,83.56,83.77,83.52,83.77,22608.0,77.6211,77.8162,77.584,77.8162,22608.0
2021-11-22 15:35:00,83.76,83.82,83.66,83.67,20467.0,77.8069,77.8626,77.714,77.7233,20467.0
2021-11-22 15:40:00,83.68,83.7,83.45,83.47,38460.0,77.7326,77.7512,77.5189,77.5375,38460.0
2021-11-22 15:45:00,83.48,83.57,83.39,83.42,67175.0,77.5468,77.6304,77.4632,77.4911,67175.0
2021-11-22 15:50:00,83.37,83.42,82.94,83.14,201433.0,77.4446,77.4911,77.0452,77.231,201433.0
2021-11-22 15:55:00,83.14,83.15,82.57,82.68,531431.0,77.231,77.2403,76.7015,76.8037,531431.0
2021-11-23 09:30:00,82.81,82.83,82.17,82.24,45530.0,76.9244,76.943,76.3299,76.3949,45530.0
2021-11-23 09:35:00,82.14,82.67,82.04,82.54,20448.0,76.302,76.7944,76.2091,76.6736,20448.0
2021-11-23 09:40:00,82.49,82.75,82.38,82.53,20747.0,76.6272,76.8687,76.525,76.6643,20747.0
2021-11-23 09:45:00,82.47,83.0,82.39,82.77,16484.0,76.6086,77.1009,76.5343,76.8873,16484.0
2021-11-23 09:50:00,82.7,83.3,82.67,83.29,17849.0,76.8222,77.3796,76.7944,77.3703,17849.0
2021-11-23 09:55:00,83.26,83.37,83.06,83.09,35697.0,77.3424,77.4446,77.1567,77.1845,35697.0
2021-11-23 10:00:00,83.03,83.11,82.8,83.09,53326.0,77.1288,77.2031,76.9151,77.1845,53326.0
2021-11-23 10:05:00,83.07,83.22,82.86,83.08,102887.0,77.1659,77.3053,76.9709,77.1752,102887.0
2021-11-23 10:10:00,83.08,83.33,83.08,83.23,50499.0,77.1752,77.4075,77.1752,77.3146,50499.0
2021-11-23 10:15:00,83.23,83.5,83.22,83.42,41089.0,77.3146,77.5654,77.3053,77.4911,41089.0
2021-11-23 10:20:00,83.42,83.43,83.09,83.26,30879.0,77.4911,77.5004,77.1845,77.3424,30879.0
2021-11-23 10:25:00,83.25,83.28,82.93,83.05,46646.0,77.3332,77.361,77.0359,77.1474,46646.0
2021-11-23 10:30:00,83.03,83.27,82.99,83.02,33366.0,77.1288,77.3517,77.0916,77.1195,33366.0
2021-11-23 10:35:00,83.03,83.16,82.97,83.14,32751.0,77.1288,77.2495,77.0731,77.231,32751.0
2021-11-23 10:40:00,83.14,83.22,82.98,82.98,29283.0,77.231,77.3053,77.0823,77.0823,29283.0
2021-11-23 10:45:00,82.99,83.16,82.96,83.05,50533.0,77.0916,77.2495,77.0638,77.1474,50533.0
2021-11-23 10:50:00,83.05,83.16,82.93,82.95,78337.0,77.1474,77.2495,77.0359,77.0545,78337.0
2021-11-23 10:55:00,82.95,82.96,82.3,82.41,89322.0,77.0545,77.0638,76.4507,76.5529,89322.0
2021-11-23 11:00:00,82.42,82.54,82.11,82.28,53773.0,76.5621,76.6736,76.2742,76.4321,53773.0
2021-11-23 11:05:00,82.28,82.5,82.16,82.44,38425.0,76.4321,76.6365,76.3206,76.5807,38425.0
2021-11-23 11:10:00,82.42,82.93,82.41,82.87,35058.0,76.5621,77.0359,76.5529,76.9802,35058.0
2021-11-23 11:15:00,82.87,83.0,82.71,82.76,39309.0,76.9802,77.1009,76.8315,76.878,39309.0
2021-11-23 11:20:00,82.76,82.89,82.71,82.86,15169.0,76.878,76.9987,76.8315,76.9709,15169.0
2021-11-23 11:25:00,82.86,83.07,82.86,82.93,29143.0,76.9709,77.1659,76.9709,77.0359,29143.0
2021-11-23 11:30:00,82.94,83.15,82.85,83.02,56054.0,77.0452,77.2403,76.9616,77.1195,56054.0
2021-11-23 11:35:00,83.02,83.23,82.86,83.23,51651.0,77.1195,77.3146,76.9709,77.3146,51651.0
2021-11-23 11:40:00,83.23,83.35,83.09,83.16,44679.0,77.3146,77.426,77.1845,77.2495,44679.0
2021-11-23 11:45:00,83.18,83.66,83.04,83.59,62250.0,77.2681,77.714,77.1381,77.649,62250.0
2021-11-23 11:50:00,83.58,83.6,83.23,83.27,25499.0,77.6397,77.6583,77.3146,77.3517,25499.0
2021-11-23 11:55:00,83.29,83.45,83.23,83.27,30572.0,77.3703,77.5189,77.3146,77.3517,30572.0
2021-11-23 12:00:00,83.25,83.34,83.02,83.2,97060.0,77.3332,77.4168,77.1195,77.2867,97060.0
2021-11-23 12:05:00,83.17,83.29,83.11,83.17,31567.0,77.2588,77.3703,77.2031,77.2588,31567.0
2021-11-23 12:10:00,83.18,83.35,83.14,83.17,28051.0,77.2681,77.426,77.231,77.2588,28051.0
2021-11-23 12:15:00,83.21,83.56,83.16,83.53,37035.0,77.296,77.6211,77.2495,77.5932,37035.0
2021-11-23 12:20:00,83.53,83.78,83.49,83.66,22776.0,77.5932,77.8255,77.5561,77.714,22776.0
2021-11-23 12:25:00,83.66,83.74,83.55,83.62,26565.0,77.714,77.7883,77.6118,77.6769,26565.0
2021-11-23 12:30:00,83.61,83.67,83.41,83.48,25532.0,77.6676,77.7233,77.4818,77.5468,25532.0
2021-11-23 12:35:00,83.46,83.54,83.27,83.27,44853.0,77.5282,77.6025,77.3517,77.3517,44853.0
2021-11-23 12:40:00,83.27,83.29,83.17,83.21,23779.0,77.3517,77.3703,77.2588,77.296,23779.0
2021-11-23 12:45:00,83.24,83.38,83.17,83.34,20183.0,77.3239,77.4539,77.2588,77.4168,20183.0
2021-11-23 12:50:00,83.34,83.41,83.25,83.25,13684.0,77.4168,77.4818,77.3332,77.3332,13684.0
2021-11-23 12:55:00,83.21,83.27,83.01,83.05,18623.0,77.296,77.3517,77.1102,77.1474,18623.0
2021-11-23 13:00:00,83.05,83.13,82.9,83.05,21128.0,77.1474,77.2217,77.008,77.1474,21128.0
2021-11-23 13:05:00,83.03,83.06,82.89,82.97,15518.0,77.1288,77.1567,76.9987,77.0731,15518.0
2021-11-23 13:10:00,82.92,83.01,82.81,82.91,21056.0,77.0266,77.1102,76.9244,77.0173,21056.0
2021-11-23 13:15:00,82.91,82.95,82.43,82.45,25223.0,77.0173,77.0545,76.5714,76.59,25223.0
2021-11-23 13:20:00,82.46,82.85,82.46,82.75,12416.0,76.5993,76.9616,76.5993,76.8687,12416.0
2021-11-23 13:25:00,82.76,82.85,82.51,82.55,35785.0,76.878,76.9616,76.6457,76.6829,35785.0
2021-11-23 13:30:00,82.51,82.51,82.03,82.06,23392.0,76.6457,76.6457,76.1999,76.2277,23392.0
2021-11-23 13:35:00,82.04,82.22,81.96,82.16,26923.0,76.2091,76.3764,76.1348,76.3206,26923.0
2021-11-23 13:40:00,82.13,82.19,81.99,82.0,14489.0,76.2928,76.3485,76.1627,76.172,14489.0
2021-11-23 13:45:00,82.0,82.4,81.99,82.27,22524.0,76.172,76.5436,76.1627,76.4228,22524.0
2021-11-23 13:50:00,82.27,82.61,82.27,82.57,21188.0,76.4228,76.7386,76.4228,76.7015,21188.0
2021-11-23 13:55:00,82.59,82.66,82.39,82.45,35861.0,76.7201,76.7851,76.5343,76.59,35861.0
2021-11-23 14:00:00,82.45,82.47,82.25,82.34,18796.0,76.59,76.6086,76.4042,76.4878,18796.0
2021-11-23 14:05:00,82.35,82.53,82.35,82.43,7750.0,76.4971,76.6643,76.4971,76.5714,7750.0
2021-11-23 14:10:00,82.42,82.42,82.26,82.33,13220.0,76.5621,76.5621,76.4135,76.4785,13220.0
2021-11-23 14:15:00,82.33,82.33,82.09,82.11,18158.0,76.4785,76.4785,76.2556,76.2742,18158.0
2021-11-23 14:20:00,82.11,82.53,82.11,82.46,16751.0,76.2742,76.6643,76.2742,76.5993,16751.0
2021-11-23 14:25:00,82.47,82.65,82.47,82.61,12920.0,76.6086,76.7758,76.6086,76.7386,12920.0
2021-11-23 14:30:00,82.58,82.68,82.37,82.44,21200.0,76.7108,76.8037,76.5157,76.5807,21200.0
2021-11-23 14:35:00,82.45,82.7,82.45,82.63,12275.0,76.59,76.8222,76.59,76.7572,12275.0
2021-11-23 14:40:00,82.63,82.71,82.55,82.69,9492.0,76.7572,76.8315,76.6829,76.813,9492.0
2021-11-23 14:45:00,82.69,82.92,82.64,82.92,18275.0,76.813,77.0266,76.7665,77.0266,18275.0
2021-11-23 14:50:00,82.89,82.91,82.75,82.8,11104.0,76.9987,77.0173,76.8687,76.9151,11104.0
2021-11-23 14:55:00,82.79,82.84,82.6,82.73,12419.0,76.9058,76.9523,76.7293,76.8501,12419.0
2021-11-23 15:00:00,82.73,82.76,82.57,82.67,14598.0,76.8501,76.878,76.7015,76.7944,14598.0
2021-11-23 15:05:00,82.7,82.9,82.7,82.81,16981.0,76.8222,77.008,76.8222,76.9244,16981.0
2021-11-23 15:10:00,82.81,82.92,82.74,82.92,12306.0,76.9244,77.0266,76.8594,77.0266,12306.0
2021-11-23 15:15:00,82.95,82.97,82.74,82.77,16274.0,77.0545,77.0731,76.8594,76.8873,16274.0
2021-11-23 15:20:00,82.77,82.85,82.75,82.81,15700.0,76.8873,76.9616,76.8687,76.9244,15700.0
2021-11-23 15:25:00,82.82,82.96,82.82,82.84,14613.0,76.9337,77.0638,76.9337,76.9523,14613.0
2021-11-23 15:30:00,82.84,83.05,82.84,82.9,24887.0,76.9523,77.1474,76.9523,77.008,24887.0
2021-11-23 15:35:00,82.89,83.06,82.78,83.03,28818.0,76.9987,77.1567,76.8966,77.1288,28818.0
2021-11-23 15:40:00,83.05,83.13,83.02,83.09,32839.0,77.1474,77.2217,77.1195,77.1845,32839.0
2021-11-23 15:45:00,83.09,83.12,82.94,82.98,31534.0,77.1845,77.2124,77.0452,77.0823,31534.0
2021-11-23 15:50:00,83.0,83.3,82.98,83.26,79908.0,77.1009,77.3796,77.0823,77.3424,79908.0
2021-11-23 15:55:00,83.2,83.4,83.1,83.36,202161.0,77.2867,77.4725,77.1938,77.4353,202161.0
2021-11-24 09:30:00,82.18,82.52,81.62,81.79,52569.0,76.3392,76.655,75.819,75.9769,52569.0
2021-11-24 09:35:00,81.79,82.02,81.69,81.81,15977.0,75.9769,76.1906,75.884,75.9955,15977.0
2021-11-24 09:40:00,81.81,82.0,81.36,81.65,17996.0,75.9955,76.172,75.5775,75.8469,17996.0
2021-11-24 09:45:00,81.64,81.84,81.24,81.73,26546.0,75.8376,76.0234,75.466,75.9212,26546.0
2021-11-24 09:50:00,81.74,82.27,81.74,82.15,10651.0,75.9305,76.4228,75.9305,76.3113,10651.0
2021-11-24 09:55:00,82.24,82.3,82.1,82.18,7472.0,76.3949,76.4507,76.2649,76.3392,7472.0
2021-11-24 10:00:00,82.16,82.6,81.97,82.56,15273.0,76.3206,76.7293,76.1441,76.6922,15273.0
2021-11-24 10:05:00,82.56,82.66,82.37,82.49,23394.0,76.6922,76.7851,76.5157,76.6272,23394.0
2021-11-24 10:10:00,82.41,82.57,82.3,82.52,31571.0,76.5529,76.7015,76.4507,76.655,31571.0
2021-11-24 10:15:00,82.51,82.63,82.48,82.54,5952.0,76.6457,76.7572,76.6179,76.6736,5952.0
2021-11-24 10:20:00,82.49,82.63,82.4,82.45,7473.0,76.6272,76.7572,76.5436,76.59,7473.0
2021-11-24 10:25:00,82.46,82.71,82.45,82.61,6400.0,76.5993,76.8315,76.59,76.7386,6400.0
2021-11-24 10:30:00,82.59,82.7,82.56,82.6,11756.0,76.7201,76.8222,76.6922,76.7293,11756.0
2021-11-24 10:35:00,82.64,82.98,82.64,82.85,15828.0,76.7665,77.0823,76.7665,76.9616,15828.0
2021-11-24 10:40:00,82.82,82.82,82.43,82.48,13733.0,76.9337,76.9337,76.5714,76.6179,13733.0
2021-11-24 10:45:00,82.48,82.52,82.31,82.45,15452.0,76.6179,76.655,76.46,76.59,15452.0
2021-11-24 10:50:00,82.51,82.72,82.51,82.63,9273.0,76.6457,76.8408,76.6457,76.7572,9273.0
2021-11-24 10:55:00,82.64,82.67,82.5,82.54,8270.0,76.7665,76.7944,76.6365,76.6736,8270.0
2021-11-24 11:00:00,82.54,82.58,82.41,82.43,7656.0,76.6736,76.7108,76.5529,76.5714,7656.0
2021-11-24 11:05:00,82.52,82.75,82.52,82.71,6875.0,76.655,76.8687,76.655,76.8315,6875.0
2021-11-24 11:10:00,82.73,82.8,82.7,82.71,5865.0,76.8501,76.9151,76.8222,76.8315,5865.0
2021-11-24 11:15:00,82.71,82.82,82.66,82.82,5924.0,76.8315,76.9337,76.7851,76.9337,5924.0
2021-11-24 11:20:00,82.84,83.04,82.83,83.04,15129.0,76.9523,77.1381,76.943,77.1381,15129.0
2021-11-24 11:25:00,83.02,83.08,82.9,83.02,16101.0,77.1195,77.1752,77.008,77.1195,16101.0
2021-11-24 11:30:00,83.04,83.11,82.8,82.86,12269.0,77.1381,77.2031,76.9151,76.9709,12269.0
2021-11-24 11:35:00,82.88,82.93,82.79,82.93,6611.0,76.9894,77.0359,76.9058,77.0359,6611.0
2021-11-24 11:40:00,82.89,83.07,82.88,83.07,6365.0,76.9987,77.1659,76.9894,77.1659,6365.0
2021-11-24 11:45:00,83.07,83.19,83.06,83.13,7053.0,77.1659,77.2774,77.1567,77.2217,7053.0
2021-11-24 11:50:00,83.16,83.31,83.14,83.14,10491.0,77.2495,77.3889,77.231,77.231,10491.0
2021-11-24 11:55:00,83.14,83.15,83.03,83.07,7949.0,77.231,77.2403,77.1288,77.1659,7949.0
2021-11-24 12:00:00,83.08,83.14,83.02,83.07,8262.0,77.1752,77.231,77.1195,77.1659,8262.0
2021-11-24 12:05:00,83.1,83.1,82.91,82.94,12488.0,77.1938,77.1938,77.0173,77.0452,12488.0
2021-11-24 12:10:00,83.02,83.26,83.02,83.24,13827.0,77.1195,77.3424,77.1195,77.3239,13827.0
2021-11-24 12:15:00,83.2,83.23,83.02,83.08,9025.0,77.2867,77.3146,77.1195,77.1752,9025.0
2021-11-24 12:20:00,83.08,83.09,82.92,83.09,6702.0,77.1752,77.1845,77.0266,77.1845,6702.0
2021-11-24 12:25:00,83.08,83.08,82.94,83.04,7680.0,77.1752,77.1752,77.0452,77.1381,7680.0
2021-11-24 12:30:00,83.06,83.12,83.04,83.07,6575.0,77.1567,77.2124,77.1381,77.1659,6575.0
2021-11-24 12:35:00,83.1,83.21,83.1,83.14,4779.0,77.1938,77.296,77.1938,77.231,4779.0
2021-11-24 12:40:00,83.16,83.21,83.1,83.11,5600.0,77.2495,77.296,77.1938,77.2031,5600.0
2021-11-24 12:45:00,83.12,83.23,83.12,83.23,5100.0,77.2124,77.3146,77.2124,77.3146,5100.0
2021-11-24 12:50:00,83.24,83.3,83.21,83.27,7473.0,77.3239,77.3796,77.296,77.3517,7473.0
2021-11-24 12:55:00,83.3,83.32,83.22,83.32,8047.0,77.3796,77.3982,77.3053,77.3982,8047.0
2021-11-24 13:00:00,83.33,83.5,83.31,83.36,11135.0,77.4075,77.5654,77.3889,77.4353,11135.0
2021-11-24 13:05:00,83.36,83.47,83.33,83.47,8904.0,77.4353,77.5375,77.4075,77.5375,8904.0
2021-11-24 13:10:00,83.44,83.49,83.35,83.36,9557.0,77.5096,77.5561,77.426,77.4353,9557.0
2021-11-24 13:15:00,83.38,83.42,83.34,83.37,8074.0,77.4539,77.4911,77.4168,77.4446,8074.0
2021-11-24 13:20:00,83.37,83.48,83.35,83.46,6937.0,77.4446,77.5468,77.426,77.5282,6937.0
2021-11-24 13:25:00,83.45,83.47,83.37,83.4,12987.0,77.5189,77.5375,77.4446,77.4725,12987.0
2021-11-24 13:30:00,83.42,83.48,83.33,83.36,8338.0,77.4911,77.5468,77.4075,77.4353,8338.0
2021-11-24 13:35:00,83.37,83.42,83.22,83.36,8157.0,77.4446,77.4911,77.3053,77.4353,8157.0
2021-11-24 13:40:00,83.35,83.43,83.33,83.35,10306.0,77.426,77.5004,77.4075,77.426,10306.0
2021-11-24 13:45:00,83.37,83.5,83.35,83.47,15512.0,77.4446,77.5654,77.426,77.5375,15512.0
2021-11-24 13:50:00,83.42,83.44,83.37,83.37,6689.0,77.4911,77.5096,77.4446,77.4446,6689.0
2021-11-24 13:55:00,83.36,83.37,83.22,83.26,12995.0,77.4353,77.4446,77.3053,77.3424,12995.0
2021-11-24 14:00:00,83.25,83.47,83.14,83.19,14928.0,77.3332,77.5375,77.231,77.2774,14928.0
2021-11-24 14:05:00,83.18,83.32,83.06,83.08,10750.0,77.2681,77.3982,77.1567,77.1752,10750.0
2021-11-24 14:10:00,83.12,83.18,82.94,83.18,4590.0,77.2124,77.2681,77.0452,77.2681,4590.0
2021-11-24 14:15:00,83.19,83.32,83.19,83.22,10766.0,77.2774,77.3982,77.2774,77.3053,10766.0
2021-11-24 14:20:00,83.22,83.26,83.16,83.19,10978.0,77.3053,77.3424,77.2495,77.2774,10978.0
2021-11-24 14:25:00,83.19,83.21,83.04,83.04,12656.0,77.2774,77.296,77.1381,77.1381,12656.0
2021-11-24 14:30:00,83.08,83.21,83.07,83.21,6612.0,77.1752,77.296,77.1659,77.296,6612.0
2021-11-24 14:35:00,83.22,83.29,83.21,83.27,7779.0,77.3053,77.3703,77.296,77.3517,7779.0
2021-11-24 14:40:00,83.26,83.38,83.19,83.36,5500.0,77.3424,77.4539,77.2774,77.4353,5500.0
2021-11-24 14:45:00,83.36,83.45,83.31,83.31,5150.0,77.4353,77.5189,77.3889,77.3889,5150.0
2021-11-24 14:50:00,83.34,83.46,83.34,83.42,7722.0,77.4168,77.5282,77.4168,77.4911,7722.0
2021-11-24 14:55:00,83.42,83.47,83.35,83.36,11390.0,77.4911,77.5375,77.426,77.4353,11390.0
2021-11-24 15:00:00,83.36,83.38,83.27,83.32,15501.0,77.4353,77.4539,77.3517,77.3982,15501.0
2021-11-24 15:05:00,83.35,83.53,83.34,83.51,14030.0,77.426,77.5932,77.4168,77.5747,14030.0
2021-11-24 15:10:00,83.51,83.53,83.44,83.52,12125.0,77.5747,77.5932,77.5096,77.584,12125.0
2021-11-24 15:15:00,83.51,83.53,83.4,83.45,12922.0,77.5747,77.5932,77.4725,77.5189,12922.0
2021-11-24 15:20:00,83.46,83.47,83.28,83.32,13388.0,77.5282,77.5375,77.361,77.3982,13388.0
2021-11-24 15:25:00,83.36,83.46,83.36,83.44,12346.0,77.4353,77.5282,77.4353,77.5096,12346.0
2021-11-24 15:30:00,83.46,83.53,83.32,83.36,22631.0,77.5282,77.5932,77.3982,77.4353,22631.0
2021-11-24 15:35:00,83.36,83.55,83.35,83.54,12619.0,77.4353,77.6118,77.426,77.6025,12619.0
2021-11-24 15:40:00,83.55,83.62,83.42,83.52,23482.0,77.6118,77.6769,77.4911,77.584,23482.0
2021-11-24 15:45:00,83.52,83.58,83.48,83.58,38865.0,77.584,77.6397,77.5468,77.6397,38865.0
2021-11-24 15:50:00,83.59,83.84,83.48,83.81,78198.0,77.649,77.8812,77.5468,77.8533,78198.0
2021-11-24 15:55:00,83.8,84.0,83.72,83.89,160283.0,77.8441,78.0298,77.7697,77.9277,160283.0
2021-11-26 09:30:00,81.56,81.88,81.08,81.74,104242.0,75.7633,76.0605,75.3174,75.9305,104242.0
2021-11-26 09:35:00,81.83,82.0,81.34,81.59,22833.0,76.0141,76.172,75.5589,75.7911,22833.0
2021-11-26 09:40:00,81.65,81.72,81.22,81.34,57557.0,75.8469,75.9119,75.4474,75.5589,57557.0
2021-11-26 09:45:00,81.29,81.56,81.17,81.24,54281.0,75.5125,75.7633,75.401,75.466,54281.0
2021-11-26 09:50:00,81.23,81.87,81.08,81.73,28727.0,75.4567,76.0512,75.3174,75.9212,28727.0
2021-11-26 09:55:00,81.75,82.04,81.67,81.83,26024.0,75.9398,76.2091,75.8654,76.0141,26024.0
2021-11-26 10:00:00,81.79,81.79,81.3,81.37,75387.0,75.9769,75.9769,75.5217,75.5868,75387.0
2021-11-26 10:05:00,81.37,81.58,81.27,81.31,65629.0,75.5868,75.7818,75.4939,75.531,65629.0
2021-11-26 10:10:00,81.31,81.33,80.86,80.99,26299.0,75.531,75.5496,75.113,75.2338,26299.0
2021-11-26 10:15:00,80.95,81.09,80.84,81.0,28386.0,75.1966,75.3267,75.0944,75.2431,28386.0
2021-11-26 10:20:00,80.97,81.28,80.97,81.08,12678.0,75.2152,75.5032,75.2152,75.3174,12678.0
2021-11-26 10:25:00,81.08,81.08,80.84,81.01,20207.0,75.3174,75.3174,75.0944,75.2524,20207.0
2021-11-26 10:30:00,80.99,81.18,80.86,81.16,29197.0,75.2338,75.4103,75.113,75.3917,29197.0
2021-11-26 10:35:00,81.11,81.2,80.89,80.9,14163.0,75.3452,75.4289,75.1409,75.1502,14163.0
2021-11-26 10:40:00,80.92,80.98,80.53,80.53,11184.0,75.1688,75.2245,74.8065,74.8065,11184.0
2021-11-26 10:45:00,80.46,80.58,80.2,80.37,103872.0,74.7414,74.8529,74.4999,74.6578,103872.0
2021-11-26 10:50:00,80.36,80.57,80.14,80.36,47528.0,74.6486,74.8436,74.4442,74.6486,47528.0
2021-11-26 10:55:00,80.38,80.48,80.21,80.48,17357.0,74.6671,74.76,74.5092,74.76,17357.0
2021-11-26 11:00:00,80.5,80.5,80.27,80.27,24802.0,74.7786,74.7786,74.5649,74.5649,24802.0
2021-11-26 11:05:00,80.3,80.52,80.3,80.44,15248.0,74.5928,74.7972,74.5928,74.7229,15248.0
2021-11-26 11:10:00,80.37,80.4,79.97,80.09,45523.0,74.6578,74.6857,74.2863,74.3977,45523.0
2021-11-26 11:15:00,80.06,80.13,79.72,79.79,37151.0,74.3699,74.4349,74.054,74.1191,37151.0
2021-11-26 11:20:00,79.85,79.87,79.53,79.63,31974.0,74.1748,74.1934,73.8775,73.9704,31974.0
2021-11-26 11:25:00,79.63,79.81,79.63,79.79,15653.0,73.9704,74.1376,73.9704,74.1191,15653.0
2021-11-26 11:30:00,79.78,79.89,79.63,79.69,24671.0,74.1098,74.212,73.9704,74.0262,24671.0
2021-11-26 11:35:00,79.71,79.94,79.71,79.89,18674.0,74.0447,74.2584,74.0447,74.212,18674.0
2021-11-26 11:40:00,79.89,79.91,79.63,79.74,19865.0,74.212,74.2305,73.9704,74.0726,19865.0
2021-11-26 11:45:00,79.77,79.98,79.68,79.82,17693.0,74.1005,74.2956,74.0169,74.1469,17693.0
2021-11-26 11:50:00,79.85,79.9,79.56,79.56,23568.0,74.1748,74.2212,73.9054,73.9054,23568.0
2021-11-26 11:55:00,79.6,79.79,79.55,79.69,15425.0,73.9426,74.1191,73.8961,74.0262,15425.0
2021-11-26 12:00:00,79.68,79.82,79.53,79.71,30422.0,74.0169,74.1469,73.8775,74.0447,30422.0
2021-11-26 12:05:00,79.72,79.99,79.69,79.99,22523.0,74.054,74.3048,74.0262,74.3048,22523.0
2021-11-26 12:10:00,79.98,80.25,79.96,80.03,17795.0,74.2956,74.5464,74.277,74.342,17795.0
2021-11-26 12:15:00,80.04,80.07,79.75,79.75,15933.0,74.3513,74.3792,74.0819,74.0819,15933.0
2021-11-26 12:20:00,79.81,79.92,79.71,79.84,21355.0,74.1376,74.2398,74.0447,74.1655,21355.0
2021-11-26 12:25:00,79.84,80.13,79.79,80.13,28801.0,74.1655,74.4349,74.1191,74.4349,28801.0
2021-11-26 12:30:00,80.13,80.42,80.08,80.38,36160.0,74.4349,74.7043,74.3885,74.6671,36160.0
2021-11-26 12:35:00,80.35,80.58,80.34,80.48,36094.0,74.6393,74.8529,74.63,74.76,36094.0
2021-11-26 12:40:00,80.5,80.55,80.44,80.52,43390.0,74.7786,74.825,74.7229,74.7972,43390.0
2021-11-26 12:45:00,80.51,80.6,80.31,80.39,66921.0,74.7879,74.8715,74.6021,74.6764,66921.0
2021-11-26 12:50:00,80.38,80.38,79.76,79.79,73318.0,74.6671,74.6671,74.0912,74.1191,73318.0
2021-11-26 12:55:00,79.75,80.39,79.71,80.1,324562.0,74.0819,74.6764,74.0447,74.407,324562.0
2021-11-29 09:30:00,81.97,82.76,81.47,82.52,105702.0,76.1441,76.878,75.6797,76.655,105702.0
2021-11-29 09:35:00,82.39,82.39,81.96,82.34,32703.0,76.5343,76.5343,76.1348,76.4878,32703.0
2021-11-29 09:40:00,82.23,82.51,82.17,82.31,20649.0,76.3856,76.6457,76.3299,76.46,20649.0
2021-11-29 09:45:00,82.32,82.32,81.66,81.66,93250.0,76.4692,76.4692,75.8562,75.8562,93250.0
2021-11-29 09:50:00,81.65,81.9,81.63,81.8,73186.0,75.8469,76.0791,75.8283,75.9862,73186.0
2021-11-29 09:55:00,81.77,82.1,81.7,81.91,54621.0,75.9583,76.2649,75.8933,76.0884,54621.0
2021-11-29 10:00:00,81.95,82.13,81.86,81.89,42836.0,76.1255,76.2928,76.0419,76.0698,42836.0
2021-11-29 10:05:00,81.87,81.97,81.57,81.7,24004.0,76.0512,76.1441,75.7726,75.8933,24004.0
2021-11-29 10:10:00,81.67,81.99,81.67,81.91,15022.0,75.8654,76.1627,75.8654,76.0884,15022.0
2021-11-29 10:15:00,81.92,82.01,81.68,81.97,22289.0,76.0977,76.1813,75.8747,76.1441,22289.0
2021-11-29 10:20:00,81.98,82.0,81.73,81.9,47490.0,76.1534,76.172,75.9212,76.0791,47490.0
2021-11-29 10:25:00,81.95,82.03,81.83,81.89,25948.0,76.1255,76.1999,76.0141,76.0698,25948.0
2021-11-29 10:30:00,81.9,81.95,81.62,81.82,14598.0,76.0791,76.1255,75.819,76.0048,14598.0
2021-11-29 10:35:00,81.86,82.0,81.66,81.83,19189.0,76.0419,76.172,75.8562,76.0141,19189.0
2021-11-29 10:40:00,81.78,81.82,81.69,81.8,61908.0,75.9676,76.0048,75.884,75.9862,61908.0
2021-11-29 10:45:00,81.79,82.12,81.78,82.06,75320.0,75.9769,76.2835,75.9676,76.2277,75320.0
2021-11-29 10:50:00,82.07,82.21,82.01,82.11,19305.0,76.237,76.3671,76.1813,76.2742,19305.0
2021-11-29 10:55:00,82.13,82.3,82.04,82.28,15776.0,76.2928,76.4507,76.2091,76.4321,15776.0
2021-11-29 11:00:00,82.31,82.74,82.27,82.7,82169.0,76.46,76.8594,76.4228,76.8222,82169.0
2021-11-29 11:05:00,82.72,83.01,82.72,82.92,21451.0,76.8408,77.1102,76.8408,77.0266,21451.0
2021-11-29 11:10:00,82.95,83.07,82.86,83.03,13116.0,77.0545,77.1659,76.9709,77.1288,13116.0
2021-11-29 11:15:00,83.03,83.18,82.9,82.99,18378.0,77.1288,77.2681,77.008,77.0916,18378.0
2021-11-29 11:20:00,83.02,83.18,83.02,83.12,11830.0,77.1195,77.2681,77.1195,77.2124,11830.0
2021-11-29 11:25:00,83.12,83.23,82.99,83.05,20878.0,77.2124,77.3146,77.0916,77.1474,20878.0
2021-11-29 11:30:00,83.07,83.2,82.83,82.91,16298.0,77.1659,77.2867,76.943,77.0173,16298.0
2021-11-29 11:35:00,82.92,83.21,82.91,83.19,20748.0,77.0266,77.296,77.0173,77.2774,20748.0
2021-11-29 11:40:00,83.21,83.42,83.21,83.36,14753.0,77.296,77.4911,77.296,77.4353,14753.0
2021-11-29 11:45:00,83.36,83.68,83.3,83.59,21762.0,77.4353,77.7326,77.3796,77.649,21762.0
2021-11-29 11:50:00,83.61,83.7,83.52,83.61,41057.0,77.6676,77.7512,77.584,77.6676,41057.0
2021-11-29 11:55:00,83.65,83.76,83.58,83.72,17806.0,77.7047,77.8069,77.6397,77.7697,17806.0
2021-11-29 12:00:00,83.72,83.84,83.65,83.84,25565.0,77.7697,77.8812,77.7047,77.8812,25565.0
2021-11-29 12:05:00,83.84,83.9,83.73,83.79,22555.0,77.8812,77.937,77.779,77.8348,22555.0
2021-11-29 12:10:00,83.77,83.8,83.7,83.78,17055.0,77.8162,77.8441,77.7512,77.8255,17055.0
2021-11-29 12:15:00,83.79,83.9,83.69,83.86,66341.0,77.8348,77.937,77.7419,77.8998,66341.0
2021-11-29 12:20:00,83.85,84.03,83.84,84.02,33087.0,77.8905,78.0577,77.8812,78.0484,33087.0
2021-11-29 12:25:00,84.04,84.18,83.93,84.13,27633.0,78.067,78.1971,77.9648,78.1506,27633.0
2021-11-29 12:30:00,84.15,84.24,84.08,84.2,19813.0,78.1692,78.2528,78.1042,78.2156,19813.0
2021-11-29 12:35:00,84.21,84.26,84.11,84.22,31354.0,78.2249,78.2714,78.132,78.2342,31354.0
2021-11-29 12:40:00,84.24,84.34,84.19,84.25,11787.0,78.2528,78.3457,78.2063,78.2621,11787.0
2021-11-29 12:45:00,84.28,84.3,84.22,84.26,14323.0,78.2899,78.3085,78.2342,78.2714,14323.0
2021-11-29 12:50:00,84.24,84.26,83.94,83.98,24861.0,78.2528,78.2714,77.9741,78.0113,24861.0
2021-11-29 12:55:00,84.0,84.14,83.99,84.1,11952.0,78.0298,78.1599,78.0206,78.1227,11952.0
2021-11-29 13:00:00,84.13,84.17,84.04,84.06,12881.0,78.1506,78.1878,78.067,78.0856,12881.0
2021-11-29 13:05:00,84.04,84.17,84.02,84.04,15543.0,78.067,78.1878,78.0484,78.067,15543.0
2021-11-29 13:10:00,84.05,84.09,83.9,83.93,25144.0,78.0763,78.1134,77.937,77.9648,25144.0
2021-11-29 13:15:00,83.96,84.03,83.77,83.86,8469.0,77.9927,78.0577,77.8162,77.8998,8469.0
2021-11-29 13:20:00,83.86,83.89,83.81,83.83,5568.0,77.8998,77.9277,77.8533,77.8719,5568.0
2021-11-29 13:25:00,83.84,83.88,83.79,83.88,7983.0,77.8812,77.9184,77.8348,77.9184,7983.0
2021-11-29 13:30:00,83.86,84.1,83.85,83.97,11445.0,77.8998,78.1227,77.8905,78.002,11445.0
2021-11-29 13:35:00,83.97,83.97,83.65,83.68,27155.0,78.002,78.002,77.7047,77.7326,27155.0
2021-11-29 13:40:00,83.7,83.91,83.7,83.78,10897.0,77.7512,77.9462,77.7512,77.8255,10897.0
2021-11-29 13:45:00,83.78,83.93,83.78,83.91,6127.0,77.8255,77.9648,77.8255,77.9462,6127.0
2021-11-29 13:50:00,83.89,83.93,83.82,83.92,8727.0,77.9277,77.9648,77.8626,77.9555,8727.0
2021-11-29 13:55:00,83.93,83.97,83.88,83.97,9618.0,77.9648,78.002,77.9184,78.002,9618.0
2021-11-29 14:00:00,84.02,84.06,83.91,84.03,9711.0,78.0484,78.0856,77.9462,78.0577,9711.0
2021-11-29 14:05:00,84.02,84.09,84.0,84.06,11691.0,78.0484,78.1134,78.0298,78.0856,11691.0
2021-11-29 14:10:00,84.08,84.18,84.05,84.13,13978.0,78.1042,78.1971,78.0763,78.1506,13978.0
2021-11-29 14:15:00,84.15,84.24,84.09,84.22,22269.0,78.1692,78.2528,78.1134,78.2342,22269.0
2021-11-29 14:20:00,84.2,84.28,84.16,84.19,16244.0,78.2156,78.2899,78.1785,78.2063,16244.0
2021-11-29 14:25:00,84.19,84.25,84.16,84.24,7409.0,78.2063,78.2621,78.1785,78.2528,7409.0
2021-11-29 14:30:00,84.24,84.27,84.13,84.19,13802.0,78.2528,78.2807,78.1506,78.2063,13802.0
2021-11-29 14:35:00,84.19,84.19,84.05,84.14,15496.0,78.2063,78.2063,78.0763,78.1599,15496.0
2021-11-29 14:40:00,84.14,84.25,84.12,84.25,11893.0,78.1599,78.2621,78.1413,78.2621,11893.0
2021-11-29 14:45:00,84.22,84.23,84.12,84.13,9624.0,78.2342,78.2435,78.1413,78.1506,9624.0
2021-11-29 14:50:00,84.1,84.17,84.0,84.04,14056.0,78.1227,78.1878,78.0298,78.067,14056.0
2021-11-29 14:55:00,84.06,84.07,83.96,83.97,9983.0,78.0856,78.0949,77.9927,78.002,9983.0
2021-11-29 15:00:00,83.96,84.03,83.95,84.01,13632.0,77.9927,78.0577,77.9834,78.0391,13632.0
2021-11-29 15:05:00,84.01,84.12,83.94,84.08,11813.0,78.0391,78.1413,77.9741,78.1042,11813.0
2021-11-29 15:10:00,84.12,84.19,84.1,84.17,16073.0,78.1413,78.2063,78.1227,78.1878,16073.0
2021-11-29 15:15:00,84.17,84.3,84.14,84.3,12103.0,78.1878,78.3085,78.1599,78.3085,12103.0
2021-11-29 15:20:00,84.31,84.32,84.15,84.18,15329.0,78.3178,78.3271,78.1692,78.1971,15329.0
2021-11-29 15:25:00,84.17,84.25,84.08,84.23,18347.0,78.1878,78.2621,78.1042,78.2435,18347.0
2021-11-29 15:30:00,84.21,84.36,84.19,84.34,32861.0,78.2249,78.3643,78.2063,78.3457,32861.0
2021-11-29 15:35:00,84.34,84.42,84.28,84.42,38375.0,78.3457,78.42,78.2899,78.42,38375.0
2021-11-29 15:40:00,84.41,84.45,84.33,84.4,41798.0,78.4107,78.4479,78.3364,78.4014,41798.0
2021-11-29 15:45:00,84.4,84.4,84.25,84.31,58507.0,78.4014,78.4014,78.2621,78.3178,58507.0
2021-11-29 15:50:00,84.32,84.59,84.09,84.56,144399.0,78.3271,78.5779,78.1134,78.55,144399.0
2021-11-29 15:55:00,84.55,84.56,84.38,84.38,211308.0,78.5408,78.55,78.3828,78.3828,211308.0
2021-11-30 09:30:00,84.06,84.65,83.5,84.63,148627.0,78.0856,78.6336,77.5654,78.6151,148627.0
2021-11-30 09:35:00,84.62,85.02,84.44,84.97,54424.0,78.6058,78.9774,78.4386,78.9309,54424.0
2021-11-30 09:40:00,85.0,85.38,84.94,85.22,60373.0,78.9588,79.3118,78.903,79.1631,60373.0
2021-11-30 09:45:00,85.26,85.45,85.0,85.08,33785.0,79.2003,79.3768,78.9588,79.0331,33785.0
2021-11-30 09:50:00,85.14,85.33,85.02,85.07,48434.0,79.0888,79.2653,78.9774,79.0238,48434.0
2021-11-30 09:55:00,85.07,85.7,85.03,85.53,46668.0,79.0238,79.609,78.9866,79.4511,46668.0
2021-11-30 10:00:00,85.5,85.75,85.39,85.51,53560.0,79.4232,79.6555,79.3211,79.4325,53560.0
2021-11-30 10:05:00,85.45,85.73,85.31,85.48,61215.0,79.3768,79.6369,79.2467,79.4047,61215.0
2021-11-30 10:10:00,85.46,85.55,84.96,85.12,32876.0,79.3861,79.4697,78.9216,79.0702,32876.0
2021-11-30 10:15:00,85.12,85.21,84.95,84.98,69264.0,79.0702,79.1538,78.9123,78.9402,69264.0
2021-11-30 10:20:00,84.98,84.98,84.44,84.5,45700.0,78.9402,78.9402,78.4386,78.4943,45700.0
2021-11-30 10:25:00,84.5,84.88,84.49,84.71,32056.0,78.4943,78.8473,78.485,78.6894,32056.0
2021-11-30 10:30:00,84.7,84.92,84.61,84.61,41518.0,78.6801,78.8845,78.5965,78.5965,41518.0
2021-11-30 10:35:00,84.59,84.72,83.79,83.92,35901.0,78.5779,78.6987,77.8348,77.9555,35901.0
2021-11-30 10:40:00,83.91,84.04,83.8,84.01,21204.0,77.9462,78.067,77.8441,78.0391,21204.0
2021-11-30 10:45:00,83.97,83.97,83.45,83.51,28106.0,78.002,78.002,77.5189,77.5747,28106.0
2021-11-30 10:50:00,83.53,83.68,83.01,83.14,63997.0,77.5932,77.7326,77.1102,77.231,63997.0
2021-11-30 10:55:00,83.06,83.11,82.66,82.66,25680.0,77.1567,77.2031,76.7851,76.7851,25680.0
2021-11-30 11:00:00,82.69,83.23,82.5,83.06,55132.0,76.813,77.3146,76.6365,77.1567,55132.0
2021-11-30 11:05:00,83.13,83.22,82.94,83.11,25837.0,77.2217,77.3053,77.0452,77.2031,25837.0
2021-11-30 11:10:00,83.15,83.59,83.02,83.59,27403.0,77.2403,77.649,77.1195,77.649,27403.0
2021-11-30 11:15:00,83.58,83.74,83.39,83.45,26499.0,77.6397,77.7883,77.4632,77.5189,26499.0
2021-11-30 11:20:00,83.47,83.65,83.31,83.35,32557.0,77.5375,77.7047,77.3889,77.426,32557.0
2021-11-30 11:25:00,83.34,83.6,83.25,83.25,21451.0,77.4168,77.6583,77.3332,77.3332,21451.0
2021-11-30 11:30:00,83.25,83.37,82.94,82.94,32003.0,77.3332,77.4446,77.0452,77.0452,32003.0
2021-11-30 11:35:00,82.96,83.13,82.9,83.08,19329.0,77.0638,77.2217,77.008,77.1752,19329.0
2021-11-30 11:40:00,83.12,83.12,82.85,83.06,26299.0,77.2124,77.2124,76.9616,77.1567,26299.0
2021-11-30 11:45:00,83.07,83.14,82.87,83.09,49946.0,77.1659,77.231,76.9802,77.1845,49946.0
2021-11-30 11:50:00,83.07,83.16,82.93,83.05,14396.0,77.1659,77.2495,77.0359,77.1474,14396.0
2021-11-30 11:55:00,83.08,83.32,83.03,83.31,18407.0,77.1752,77.3982,77.1288,77.3889,18407.0
2021-11-30 12:00:00,83.3,83.3,82.94,83.02,34280.0,77.3796,77.3796,77.0452,77.1195,34280.0
2021-11-30 12:05:00,83.06,83.11,82.75,82.87,30553.0,77.1567,77.2031,76.8687,76.9802,30553.0
2021-11-30 12:10:00,82.87,83.24,82.83,83.11,33759.0,76.9802,77.3239,76.943,77.2031,33759.0
2021-11-30 12:15:00,83.13,83.28,83.11,83.28,30452.0,77.2217,77.361,77.2031,77.361,30452.0
2021-11-30 12:20:00,83.27,83.29,83.04,83.23,20467.0,77.3517,77.3703,77.1381,77.3146,20467.0
2021-11-30 12:25:00,83.26,83.29,83.05,83.09,27089.0,77.3424,77.3703,77.1474,77.1845,27089.0
2021-11-30 12:30:00,83.09,83.33,82.98,83.26,23329.0,77.1845,77.4075,77.0823,77.3424,23329.0
2021-11-30 12:35:00,83.28,83.29,83.07,83.24,12716.0,77.361,77.3703,77.1659,77.3239,12716.0
2021-11-30 12:40:00,83.27,83.37,83.11,83.34,15162.0,77.3517,77.4446,77.2031,77.4168,15162.0
2021-11-30 12:45:00,83.36,83.44,83.23,83.23,27065.0,77.4353,77.5096,77.3146,77.3146,27065.0
2021-11-30 12:50:00,83.25,83.41,83.21,83.36,9450.0,77.3332,77.4818,77.296,77.4353,9450.0
2021-11-30 12:55:00,83.35,83.44,82.96,83.02,17468.0,77.426,77.5096,77.0638,77.1195,17468.0
2021-11-30 13:00:00,83.04,83.1,82.79,82.82,24142.0,77.1381,77.1938,76.9058,76.9337,24142.0
2021-11-30 13:05:00,82.84,83.0,82.83,82.89,13702.0,76.9523,77.1009,76.943,76.9987,13702.0
2021-11-30 13:10:00,82.86,82.88,82.75,82.75,8687.0,76.9709,76.9894,76.8687,76.8687,8687.0
2021-11-30 13:15:00,82.75,82.88,82.75,82.82,9846.0,76.8687,76.9894,76.8687,76.9337,9846.0
2021-11-30 13:20:00,82.81,83.04,82.76,83.02,10970.0,76.9244,77.1381,76.878,77.1195,10970.0
2021-11-30 13:25:00,82.99,83.16,82.98,83.08,8014.0,77.0916,77.2495,77.0823,77.1752,8014.0
2021-11-30 13:30:00,83.07,83.24,83.05,83.17,13634.0,77.1659,77.3239,77.1474,77.2588,13634.0
2021-11-30 13:35:00,83.18,83.39,83.18,83.31,7956.0,77.2681,77.4632,77.2681,77.3889,7956.0
2021-11-30 13:40:00,83.31,83.33,83.17,83.2,8374.0,77.3889,77.4075,77.2588,77.2867,8374.0
2021-11-30 13:45:00,83.19,83.37,83.18,83.37,5900.0,77.2774,77.4446,77.2681,77.4446,5900.0
2021-11-30 13:50:00,83.38,83.68,83.36,83.67,36901.0,77.4539,77.7326,77.4353,77.7233,36901.0
2021-11-30 13:55:00,83.69,83.75,83.56,83.75,14244.0,77.7419,77.7976,77.6211,77.7976,14244.0
2021-11-30 14:00:00,83.77,83.8,83.66,83.7,12579.0,77.8162,77.8441,77.714,77.7512,12579.0
2021-11-30 14:05:00,83.68,83.8,83.58,83.8,20900.0,77.7326,77.8441,77.6397,77.8441,20900.0
2021-11-30 14:10:00,83.75,83.86,83.73,83.86,11674.0,77.7976,77.8998,77.779,77.8998,11674.0
2021-11-30 14:15:00,83.87,83.91,83.73,83.87,26089.0,77.9091,77.9462,77.779,77.9091,26089.0
2021-11-30 14:20:00,83.89,83.96,83.83,83.93,19023.0,77.9277,77.9927,77.8719,77.9648,19023.0
2021-11-30 14:25:00,83.94,84.06,83.85,83.91,17122.0,77.9741,78.0856,77.8905,77.9462,17122.0
2021-11-30 14:30:00,83.92,84.02,83.85,83.94,16411.0,77.9555,78.0484,77.8905,77.9741,16411.0
2021-11-30 14:35:00,83.95,84.04,83.92,83.98,10316.0,77.9834,78.067,77.9555,78.0113,10316.0
2021-11-30 14:40:00,83.99,84.05,83.76,83.81,15614.0,78.0206,78.0763,77.8069,77.8533,15614.0
2021-11-30 14:45:00,83.84,83.84,83.64,83.64,11303.0,77.8812,77.8812,77.6954,77.6954,11303.0
2021-11-30 14:50:00,83.67,83.69,83.45,83.51,17058.0,77.7233,77.7419,77.5189,77.5747,17058.0
2021-11-30 14:55:00,83.51,83.72,83.48,83.72,9887.0,77.5747,77.7697,77.5468,77.7697,9887.0
2021-11-30 15:00:00,83.7,83.79,83.64,83.79,18230.0,77.7512,77.8348,77.6954,77.8348,18230.0
2021-11-30 15:05:00,83.78,83.84,83.65,83.65,16522.0,77.8255,77.8812,77.7047,77.7047,16522.0
2021-11-30 15:10:00,83.64,83.76,83.6,83.66,14348.0,77.6954,77.8069,77.6583,77.714,14348.0
2021-11-30 15:15:00,83.64,83.73,83.6,83.73,15633.0,77.6954,77.779,77.6583,77.779,15633.0
2021-11-30 15:20:00,83.69,83.74,83.49,83.49,19967.0,77.7419,77.7883,77.5561,77.5561,19967.0
2021-11-30 15:25:00,83.46,83.5,83.34,83.38,22673.0,77.5282,77.5654,77.4168,77.4539,22673.0
2021-11-30 15:30:00,83.4,83.77,83.39,83.75,29658.0,77.4725,77.8162,77.4632,77.7976,29658.0
2021-11-30 15:35:00,83.73,83.91,83.68,83.82,24974.0,77.779,77.9462,77.7326,77.8626,24974.0
2021-11-30 15:40:00,83.82,84.04,83.82,84.01,24335.0,77.8626,78.067,77.8626,78.0391,24335.0
2021-11-30 15:45:00,84.0,84.11,83.93,83.94,51549.0,78.0298,78.132,77.9648,77.9741,51549.0
2021-11-30 15:50:00,83.92,83.94,83.06,83.39,166817.0,77.9555,77.9741,77.1567,77.4632,166817.0
2021-11-30 15:55:00,83.41,83.69,83.33,83.43,328382.0,77.4818,77.7419,77.4075,77.5004,328382.0
2021-12-01 09:30:00,84.7,85.5,84.61,85.3,142630.0,78.6801,79.4232,78.5965,79.2375,142630.0
2021-12-01 09:35:00,85.31,86.18,85.21,86.03,44162.0,79.2467,80.0549,79.1538,79.9156,44162.0
2021-12-01 09:40:00,86.01,86.36,85.94,86.33,45564.0,79.897,80.2221,79.832,80.1942,45564.0
2021-12-01 09:45:00,86.29,86.8,86.19,86.76,70365.0,80.1571,80.6308,80.0642,80.5937,70365.0
2021-12-01 09:50:00,86.78,87.0,86.65,86.95,76951.0,80.6123,80.8166,80.4915,80.7702,76951.0
2021-12-01 09:55:00,86.96,87.47,86.94,87.39,88021.0,80.7795,81.2532,80.7609,81.1789,88021.0
2021-12-01 10:00:00,87.42,88.0,87.4,87.72,68126.0,81.2068,81.7456,81.1882,81.4855,68126.0
2021-12-01 10:05:00,87.77,88.48,87.77,88.31,87049.0,81.5319,82.1914,81.5319,82.0335,87049.0
2021-12-01 10:10:00,88.31,88.91,88.3,88.77,128930.0,82.0335,82.5909,82.0242,82.4608,128930.0
2021-12-01 10:15:00,88.78,88.87,88.33,88.48,109269.0,82.4701,82.5537,82.0521,82.1914,109269.0
2021-12-01 10:20:00,88.45,88.47,87.71,88.05,46287.0,82.1636,82.1821,81.4762,81.792,46287.0
2021-12-01 10:25:00,88.07,88.2,87.56,87.56,79796.0,81.8106,81.9313,81.3368,81.3368,79796.0
2021-12-01 10:30:00,87.57,87.99,87.38,87.82,80237.0,81.3461,81.7363,81.1696,81.5783,80237.0
2021-12-01 10:35:00,87.78,87.97,87.21,87.23,73286.0,81.5412,81.7177,81.0117,81.0303,73286.0
2021-12-01 10:40:00,87.21,87.88,87.09,87.88,36294.0,81.0117,81.6341,80.9002,81.6341,36294.0
2021-12-01 10:45:00,87.9,88.4,87.86,88.32,38076.0,81.6527,82.1171,81.6155,82.0428,38076.0
2021-12-01 10:50:00,88.33,88.93,88.29,88.58,90749.0,82.0521,82.6095,82.0149,82.2843,90749.0
2021-12-01 10:55:00,88.58,88.77,88.39,88.76,33732.0,82.2843,82.4608,82.1078,82.4515,33732.0
2021-12-01 11:00:00,88.79,88.81,88.14,88.18,36128.0,82.4794,82.498,81.8756,81.9128,36128.0
2021-12-01 11:05:00,88.16,88.31,87.95,88.29,24692.0,81.8942,82.0335,81.6991,82.0149,24692.0
2021-12-01 11:10:00,88.29,88.49,88.23,88.48,20260.0,82.0149,82.2007,81.9592,82.1914,20260.0
2021-12-01 11:15:00,88.48,88.66,88.32,88.56,25065.0,82.1914,82.3586,82.0428,82.2658,25065.0
2021-12-01 11:20:00,88.52,88.52,88.15,88.25,20679.0,82.2286,82.2286,81.8849,81.9778,20679.0
2021-12-01 11:25:00,88.27,88.29,88.06,88.06,13603.0,81.9964,82.0149,81.8013,81.8013,13603.0
2021-12-01 11:30:00,88.1,88.2,87.9,88.09,22996.0,81.8384,81.9313,81.6527,81.8292,22996.0
2021-12-01 11:35:00,88.1,88.22,88.05,88.18,18431.0,81.8384,81.9499,81.792,81.9128,18431.0
2021-12-01 11:40:00,88.21,88.32,88.07,88.08,17935.0,81.9406,82.0428,81.8106,81.8199,17935.0
2021-12-01 11:45:00,88.05,88.1,87.9,88.07,45805.0,81.792,81.8384,81.6527,81.8106,45805.0
2021-12-01 11:50:00,88.04,88.08,87.88,87.94,22552.0,81.7827,81.8199,81.6341,81.6898,22552.0
2021-12-01 11:55:00,87.9,87.91,87.61,87.73,20925.0,81.6527,81.6619,81.3833,81.4947,20925.0
2021-12-01 12:00:00,87.72,88.06,87.66,88.04,24721.0,81.4855,81.8013,81.4297,81.7827,24721.0
2021-12-01 12:05:00,88.06,88.14,87.84,87.93,19001.0,81.8013,81.8756,81.5969,81.6805,19001.0
2021-12-01 12:10:00,87.93,88.19,87.91,88.12,18789.0,81.6805,81.922,81.6619,81.857,18789.0
2021-12-01 12:15:00,88.11,88.4,88.11,88.4,19628.0,81.8477,82.1171,81.8477,82.1171,19628.0
2021-12-01 12:20:00,88.41,88.55,88.33,88.35,25560.0,82.1264,82.2565,82.0521,82.0707,25560.0
2021-12-01 12:25:00,88.36,88.4,88.04,88.07,16673.0,82.08,82.1171,81.7827,81.8106,16673.0
2021-12-01 12:30:00,88.09,88.29,88.07,88.25,23352.0,81.8292,82.0149,81.8106,81.9778,23352.0
2021-12-01 12:35:00,88.22,88.22,88.01,88.19,18352.0,81.9499,81.9499,81.7548,81.922,18352.0
2021-12-01 12:40:00,88.22,88.34,88.15,88.26,26494.0,81.9499,82.0614,81.8849,81.9871,26494.0
2021-12-01 12:45:00,88.23,88.25,87.93,87.94,21088.0,81.9592,81.9778,81.6805,81.6898,21088.0
2021-12-01 12:50:00,87.92,87.97,87.74,87.75,26237.0,81.6712,81.7177,81.504,81.5133,26237.0
2021-12-01 12:55:00,87.76,87.8,87.25,87.33,58311.0,81.5226,81.5598,81.0489,81.1232,58311.0
2021-12-01 13:00:00,87.25,87.52,87.24,87.34,32454.0,81.0489,81.2997,81.0396,81.1325,32454.0
2021-12-01 13:05:00,87.39,87.46,87.01,87.11,49937.0,81.1789,81.2439,80.8259,80.9188,49937.0
2021-12-01 13:10:00,87.09,87.09,86.67,86.84,79293.0,80.9002,80.9002,80.5101,80.668,79293.0
2021-12-01 13:15:00,86.86,87.02,86.61,86.68,66130.0,80.6866,80.8352,80.4543,80.5194,66130.0
2021-12-01 13:20:00,86.7,87.18,86.62,87.16,40618.0,80.5379,80.9838,80.4636,80.9653,40618.0
2021-12-01 13:25:00,87.15,87.28,87.08,87.23,28189.0,80.956,81.0767,80.8909,81.0303,28189.0
2021-12-01 13:30:00,87.24,87.29,87.05,87.15,23923.0,81.0396,81.086,80.8631,80.956,23923.0
2021-12-01 13:35:00,87.2,87.31,87.06,87.22,16416.0,81.0024,81.1046,80.8724,81.021,16416.0
2021-12-01 13:40:00,87.24,87.24,86.62,86.79,25907.0,81.0396,81.0396,80.4636,80.6216,25907.0
2021-12-01 13:45:00,86.75,86.75,86.3,86.33,18469.0,80.5844,80.5844,80.1664,80.1942,18469.0
2021-12-01 13:50:00,86.37,86.86,86.37,86.82,27752.0,80.2314,80.6866,80.2314,80.6494,27752.0
2021-12-01 13:55:00,86.79,87.04,86.79,87.03,19942.0,80.6216,80.8538,80.6216,80.8445,19942.0
2021-12-01 14:00:00,86.99,87.05,86.69,86.72,28781.0,80.8073,80.8631,80.5287,80.5565,28781.0
2021-12-01 14:05:00,86.76,86.88,86.58,86.64,18769.0,80.5937,80.7052,80.4265,80.4822,18769.0
2021-12-01 14:10:00,86.65,86.71,86.34,86.6,21484.0,80.4915,80.5472,80.2035,80.4451,21484.0
2021-12-01 14:15:00,86.58,86.71,86.36,86.44,27522.0,80.4265,80.5472,80.2221,80.2964,27522.0
2021-12-01 14:20:00,86.46,86.67,86.35,86.67,32192.0,80.315,80.5101,80.2128,80.5101,32192.0
2021-12-01 14:25:00,86.67,86.92,86.61,86.83,36031.0,80.5101,80.7423,80.4543,80.6587,36031.0
2021-12-01 14:30:00,86.8,87.04,86.77,86.9,24245.0,80.6308,80.8538,80.603,80.7237,24245.0
2021-12-01 14:35:00,86.86,86.93,86.64,86.8,28716.0,80.6866,80.7516,80.4822,80.6308,28716.0
2021-12-01 14:40:00,86.82,86.85,86.61,86.69,31888.0,80.6494,80.6773,80.4543,80.5287,31888.0
2021-12-01 14:45:00,86.69,86.97,86.59,86.94,22937.0,80.5287,80.7888,80.4358,80.7609,22937.0
2021-12-01 14:50:00,86.94,87.06,86.61,86.61,22134.0,80.7609,80.8724,80.4543,80.4543,22134.0
2021-12-01 14:55:00,86.63,86.79,86.39,86.39,23450.0,80.4729,80.6216,80.25,80.25,23450.0
2021-12-01 15:00:00,86.44,86.48,86.1,86.16,33871.0,80.2964,80.3336,79.9806,80.0363,33871.0
2021-12-01 15:05:00,86.17,86.34,86.09,86.13,26540.0,80.0456,80.2035,79.9713,80.0085,26540.0
2021-12-01 15:10:00,86.13,86.28,86.07,86.22,24845.0,80.0085,80.1478,79.9527,80.0921,24845.0
2021-12-01 15:15:00,86.22,86.24,85.96,86.03,36066.0,80.0921,80.1106,79.8505,79.9156,36066.0
2021-12-01 15:20:00,86.01,86.06,85.39,85.42,62702.0,79.897,79.9434,79.3211,79.3489,62702.0
2021-12-01 15:25:00,85.43,85.52,85.23,85.28,68741.0,79.3582,79.4418,79.1724,79.2189,68741.0
2021-12-01 15:30:00,85.26,85.54,85.15,85.52,71862.0,79.2003,79.4604,79.0981,79.4418,71862.0
2021-12-01 15:35:00,85.49,85.71,85.44,85.66,39005.0,79.4139,79.6183,79.3675,79.5719,39005.0
2021-12-01 15:40:00,85.66,85.95,85.61,85.92,35237.0,79.5719,79.8413,79.5254,79.8134,35237.0
2021-12-01 15:45:00,85.91,85.98,85.39,85.44,49473.0,79.8041,79.8691,79.3211,79.3675,49473.0
2021-12-01 15:50:00,85.45,85.47,85.14,85.17,114008.0,79.3768,79.3954,79.0888,79.1167,114008.0
2021-12-01 15:55:00,85.16,85.16,84.24,84.42,365297.0,79.1074,79.1074,78.2528,78.42,365297.0
2021-12-02 09:30:00,83.19,83.19,82.12,82.32,231593.0,77.2774,77.2774,76.2835,76.4692,231593.0
2021-12-02 09:35:00,82.28,83.25,82.17,82.95,74331.0,76.4321,77.3332,76.3299,77.0545,74331.0
2021-12-02 09:40:00,83.02,83.27,82.7,83.0,84342.0,77.1195,77.3517,76.8222,77.1009,84342.0
2021-12-02 09:45:00,82.96,83.76,82.91,83.3,16097.0,77.0638,77.8069,77.0173,77.3796,16097.0
2021-12-02 09:50:00,83.39,84.03,83.02,83.98,28411.0,77.4632,78.0577,77.1195,78.0113,28411.0
2021-12-02 09:55:00,84.02,84.25,83.89,84.08,24240.0,78.0484,78.2621,77.9277,78.1042,24240.0
2021-12-02 10:00:00,84.04,84.79,84.03,84.67,56760.0,78.067,78.7637,78.0577,78.6522,56760.0
2021-12-02 10:05:00,84.61,84.63,84.05,84.11,36068.0,78.5965,78.6151,78.0763,78.132,36068.0
2021-12-02 10:10:00,84.16,84.18,83.76,84.05,34755.0,78.1785,78.1971,77.8069,78.0763,34755.0
2021-12-02 10:15:00,84.05,84.1,83.46,83.5,31581.0,78.0763,78.1227,77.5282,77.5654,31581.0
2021-12-02 10:20:00,83.48,83.62,83.22,83.61,10892.0,77.5468,77.6769,77.3053,77.6676,10892.0
2021-12-02 10:25:00,83.56,83.98,83.37,83.92,19240.0,77.6211,78.0113,77.4446,77.9555,19240.0
2021-12-02 10:30:00,84.0,84.02,83.33,83.34,61831.0,78.0298,78.0484,77.4075,77.4168,61831.0
2021-12-02 10:35:00,83.34,83.37,82.63,82.82,18048.0,77.4168,77.4446,76.7572,76.9337,18048.0
2021-12-02 10:40:00,82.83,82.99,82.56,82.56,12669.0,76.943,77.0916,76.6922,76.6922,12669.0
2021-12-02 10:45:00,82.61,83.1,82.48,82.95,13370.0,76.7386,77.1938,76.6179,77.0545,13370.0
2021-12-02 10:50:00,82.98,83.06,82.54,82.59,43164.0,77.0823,77.1567,76.6736,76.7201,43164.0
2021-12-02 10:55:00,82.62,83.26,82.6,83.17,17483.0,76.7479,77.3424,76.7293,77.2588,17483.0
2021-12-02 11:00:00,83.15,83.35,82.98,83.28,22430.0,77.2403,77.426,77.0823,77.361,22430.0
2021-12-02 11:05:00,83.36,83.92,83.33,83.88,19409.0,77.4353,77.9555,77.4075,77.9184,19409.0
2021-12-02 11:10:00,83.86,84.19,83.79,83.96,28697.0,77.8998,78.2063,77.8348,77.9927,28697.0
2021-12-02 11:15:00,84.0,84.38,84.0,84.17,13230.0,78.0298,78.3828,78.0298,78.1878,13230.0
2021-12-02 11:20:00,84.14,84.37,84.06,84.07,14259.0,78.1599,78.3735,78.0856,78.0949,14259.0
2021-12-02 11:25:00,84.08,84.45,84.06,84.24,15882.0,78.1042,78.4479,78.0856,78.2528,15882.0
2021-12-02 11:30:00,84.29,84.37,83.74,83.95,17098.0,78.2992,78.3735,77.7883,77.9834,17098.0
2021-12-02 11:35:00,83.97,84.27,83.9,84.09,48755.0,78.002,78.2807,77.937,78.1134,48755.0
2021-12-02 11:40:00,84.08,84.36,83.84,83.88,10356.0,78.1042,78.3643,77.8812,77.9184,10356.0
2021-12-02 11:45:00,83.9,84.16,83.73,84.15,10967.0,77.937,78.1785,77.779,78.1692,10967.0
2021-12-02 11:50:00,84.13,84.23,83.89,84.01,11457.0,78.1506,78.2435,77.9277,78.0391,11457.0
2021-12-02 11:55:00,84.0,84.27,83.71,84.2,10191.0,78.0298,78.2807,77.7605,78.2156,10191.0
2021-12-02 12:00:00,84.24,84.26,84.03,84.12,11597.0,78.2528,78.2714,78.0577,78.1413,11597.0
2021-12-02 12:05:00,84.1,84.24,83.94,84.23,11131.0,78.1227,78.2528,77.9741,78.2435,11131.0
2021-12-02 12:10:00,84.23,84.38,84.2,84.38,15818.0,78.2435,78.3828,78.2156,78.3828,15818.0
2021-12-02 12:15:00,84.35,84.4,84.12,84.13,10497.0,78.355,78.4014,78.1413,78.1506,10497.0
2021-12-02 12:20:00,84.16,84.37,84.16,84.34,12275.0,78.1785,78.3735,78.1785,78.3457,12275.0
2021-12-02 12:25:00,84.3,84.4,84.27,84.36,4659.0,78.3085,78.4014,78.2807,78.3643,4659.0
2021-12-02 12:30:00,84.4,84.46,84.2,84.28,14923.0,78.4014,78.4572,78.2156,78.2899,14923.0
2021-12-02 12:35:00,84.3,84.33,84.11,84.21,9022.0,78.3085,78.3364,78.132,78.2249,9022.0
2021-12-02 12:40:00,84.21,84.34,84.09,84.11,10643.0,78.2249,78.3457,78.1134,78.132,10643.0
2021-12-02 12:45:00,84.13,84.34,84.13,84.32,8824.0,78.1506,78.3457,78.1506,78.3271,8824.0
2021-12-02 12:50:00,84.3,84.33,83.85,83.88,38517.0,78.3085,78.3364,77.8905,77.9184,38517.0
2021-12-02 12:55:00,83.88,83.89,83.61,83.63,45557.0,77.9184,77.9277,77.6676,77.6861,45557.0
2021-12-02 13:00:00,83.64,83.68,83.46,83.66,45950.0,77.6954,77.7326,77.5282,77.714,45950.0
2021-12-02 13:05:00,83.67,83.71,83.48,83.52,12968.0,77.7233,77.7605,77.5468,77.584,12968.0
2021-12-02 13:10:00,83.52,83.68,83.39,83.68,16144.0,77.584,77.7326,77.4632,77.7326,16144.0
2021-12-02 13:15:00,83.69,83.86,83.6,83.65,16646.0,77.7419,77.8998,77.6583,77.7047,16646.0
2021-12-02 13:20:00,83.65,83.65,83.32,83.42,24454.0,77.7047,77.7047,77.3982,77.4911,24454.0
2021-12-02 13:25:00,83.47,83.55,83.35,83.41,10562.0,77.5375,77.6118,77.426,77.4818,10562.0
2021-12-02 13:30:00,83.46,83.64,83.25,83.62,8753.0,77.5282,77.6954,77.3332,77.6769,8753.0
2021-12-02 13:35:00,83.64,83.85,83.47,83.81,31083.0,77.6954,77.8905,77.5375,77.8533,31083.0
2021-12-02 13:40:00,83.83,83.97,83.74,83.84,12326.0,77.8719,78.002,77.7883,77.8812,12326.0
2021-12-02 13:45:00,83.78,83.8,83.6,83.69,8629.0,77.8255,77.8441,77.6583,77.7419,8629.0
2021-12-02 13:50:00,83.65,84.1,83.57,84.06,8411.0,77.7047,78.1227,77.6304,78.0856,8411.0
2021-12-02 13:55:00,84.06,84.24,84.06,84.18,10932.0,78.0856,78.2528,78.0856,78.1971,10932.0
2021-12-02 14:00:00,84.18,84.53,84.15,84.45,30402.0,78.1971,78.5222,78.1692,78.4479,30402.0
2021-12-02 14:05:00,84.49,84.5,84.22,84.23,14170.0,78.485,78.4943,78.2342,78.2435,14170.0
2021-12-02 14:10:00,84.27,84.28,84.05,84.08,9703.0,78.2807,78.2899,78.0763,78.1042,9703.0
2021-12-02 14:15:00,84.09,84.37,84.08,84.25,10430.0,78.1134,78.3735,78.1042,78.2621,10430.0
2021-12-02 14:20:00,84.22,84.3,84.16,84.2,15646.0,78.2342,78.3085,78.1785,78.2156,15646.0
2021-12-02 14:25:00,84.23,84.55,84.19,84.53,12212.0,78.2435,78.5408,78.2063,78.5222,12212.0
2021-12-02 14:30:00,84.53,84.86,84.48,84.86,31988.0,78.5222,78.8287,78.4757,78.8287,31988.0
2021-12-02 14:35:00,84.9,84.96,84.75,84.77,19308.0,78.8659,78.9216,78.7265,78.7451,19308.0
2021-12-02 14:40:00,84.81,84.81,84.49,84.58,13516.0,78.7823,78.7823,78.485,78.5686,13516.0
2021-12-02 14:45:00,84.61,84.74,84.43,84.43,12243.0,78.5965,78.7173,78.4293,78.4293,12243.0
2021-12-02 14:50:00,84.47,84.5,84.26,84.27,32282.0,78.4664,78.4943,78.2714,78.2807,32282.0
2021-12-02 14:55:00,84.32,84.51,84.26,84.37,15938.0,78.3271,78.5036,78.2714,78.3735,15938.0
2021-12-02 15:00:00,84.33,84.7,84.33,84.69,22787.0,78.3364,78.6801,78.3364,78.6708,22787.0
2021-12-02 15:05:00,84.68,84.85,84.65,84.8,22962.0,78.6615,78.8194,78.6336,78.773,22962.0
2021-12-02 15:10:00,84.79,84.81,84.45,84.67,22640.0,78.7637,78.7823,78.4479,78.6522,22640.0
2021-12-02 15:15:00,84.68,84.78,84.66,84.78,17664.0,78.6615,78.7544,78.6429,78.7544,17664.0
2021-12-02 15:20:00,84.75,84.87,84.66,84.71,40067.0,78.7265,78.838,78.6429,78.6894,40067.0
2021-12-02 15:25:00,84.73,84.85,84.65,84.65,13487.0,78.708,78.8194,78.6336,78.6336,13487.0
2021-12-02 15:30:00,84.64,84.98,84.62,84.92,32585.0,78.6244,78.9402,78.6058,78.8845,32585.0
2021-12-02 15:35:00,84.92,85.12,84.83,85.08,30660.0,78.8845,79.0702,78.8009,79.0331,30660.0
2021-12-02 15:40:00,85.06,85.29,84.97,84.98,43954.0,79.0145,79.2282,78.9309,78.9402,43954.0
2021-12-02 15:45:00,84.98,85.06,84.82,84.89,51360.0,78.9402,79.0145,78.7916,78.8566,51360.0
2021-12-02 15:50:00,84.86,84.86,84.2,84.23,87946.0,78.8287,78.8287,78.2156,78.2435,87946.0
2021-12-02 15:55:00,84.26,84.34,83.93,84.24,260485.0,78.2714,78.3457,77.9648,78.2528,260485.0
2021-12-03 09:30:00,85.84,87.25,85.51,87.04,141997.0,79.7391,81.0489,79.4325,80.8538,141997.0
2021-12-03 09:35:00,86.98,87.1,86.38,86.7,127111.0,80.798,80.9095,80.2407,80.5379,127111.0
2021-12-03 09:40:00,86.72,87.07,86.13,86.39,57508.0,80.5565,80.8817,80.0085,80.25,57508.0
2021-12-03 09:45:00,86.4,87.07,86.38,86.51,123929.0,80.2593,80.8817,80.2407,80.3615,123929.0
2021-12-03 09:50:00,86.51,86.57,85.81,85.81,98959.0,80.3615,80.4172,79.7112,79.7112,98959.0
2021-12-03 09:55:00,85.8,86.2,85.78,85.98,140895.0,79.7019,80.0735,79.6833,79.8691,140895.0
2021-12-03 10:00:00,85.94,86.35,85.57,86.29,115690.0,79.832,80.2128,79.4883,80.1571,115690.0
2021-12-03 10:05:00,86.38,86.47,85.8,85.84,54552.0,80.2407,80.3243,79.7019,79.7391,54552.0
2021-12-03 10:10:00,85.75,86.06,85.65,85.76,60574.0,79.6555,79.9434,79.5626,79.6648,60574.0
2021-12-03 10:15:00,85.87,86.68,85.81,86.17,53484.0,79.7669,80.5194,79.7112,80.0456,53484.0
2021-12-03 10:20:00,86.22,86.35,85.95,86.21,28137.0,80.0921,80.2128,79.8413,80.0828,28137.0
2021-12-03 10:25:00,86.2,86.62,86.02,86.48,39768.0,80.0735,80.4636,79.9063,80.3336,39768.0
2021-12-03 10:30:00,86.42,86.51,85.84,85.84,34376.0,80.2778,80.3615,79.7391,79.7391,34376.0
2021-12-03 10:35:00,85.84,85.95,85.61,85.7,57514.0,79.7391,79.8413,79.5254,79.609,57514.0
2021-12-03 10:40:00,85.71,86.04,85.42,85.7,146015.0,79.6183,79.9249,79.3489,79.609,146015.0
2021-12-03 10:45:00,85.72,85.96,85.56,85.73,35298.0,79.6276,79.8505,79.479,79.6369,35298.0
2021-12-03 10:50:00,85.77,86.13,85.62,85.97,31692.0,79.674,80.0085,79.5347,79.8598,31692.0
2021-12-03 10:55:00,85.94,86.19,85.83,85.97,24304.0,79.832,80.0642,79.7298,79.8598,24304.0
2021-12-03 11:00:00,85.96,86.28,85.9,86.16,26743.0,79.8505,80.1478,79.7948,80.0363,26743.0
2021-12-03 11:05:00,86.13,86.13,85.3,85.5,75089.0,80.0085,80.0085,79.2375,79.4232,75089.0
2021-12-03 11:10:00,85.49,86.03,85.37,86.02,63242.0,79.4139,79.9156,79.3025,79.9063,63242.0
2021-12-03 11:15:00,86.0,86.14,85.54,85.55,32249.0,79.8877,80.0177,79.4604,79.4697,32249.0
2021-12-03 11:20:00,85.5,85.98,85.42,85.82,15955.0,79.4232,79.8691,79.3489,79.7205,15955.0
2021-12-03 11:25:00,85.84,86.14,85.8,86.12,22387.0,79.7391,80.0177,79.7019,79.9992,22387.0
2021-12-03 11:30:00,86.03,86.15,85.83,86.09,20463.0,79.9156,80.027,79.7298,79.9713,20463.0
2021-12-03 11:35:00,86.16,86.16,85.91,85.93,10415.0,80.0363,80.0363,79.8041,79.8227,10415.0
2021-12-03 11:40:00,85.91,85.95,85.43,85.48,21021.0,79.8041,79.8413,79.3582,79.4047,21021.0
2021-12-03 11:45:00,85.51,85.78,85.44,85.56,18620.0,79.4325,79.6833,79.3675,79.479,18620.0
2021-12-03 11:50:00,85.55,85.74,85.42,85.66,11388.0,79.4697,79.6462,79.3489,79.5719,11388.0
2021-12-03 11:55:00,85.64,85.67,85.32,85.4,15108.0,79.5533,79.5812,79.256,79.3303,15108.0
2021-12-03 12:00:00,85.4,85.43,85.18,85.2,32741.0,79.3303,79.3582,79.126,79.1446,32741.0
2021-12-03 12:05:00,85.15,85.23,84.71,84.94,86848.0,79.0981,79.1724,78.6894,78.903,86848.0
2021-12-03 12:10:00,84.94,84.98,84.81,84.95,22604.0,78.903,78.9402,78.7823,78.9123,22604.0
2021-12-03 12:15:00,84.96,85.23,84.96,85.17,19210.0,78.9216,79.1724,78.9216,79.1167,19210.0
2021-12-03 12:20:00,85.15,85.36,85.15,85.34,16526.0,79.0981,79.2932,79.0981,79.2746,16526.0
2021-12-03 12:25:00,85.31,85.36,85.21,85.27,11441.0,79.2467,79.2932,79.1538,79.2096,11441.0
2021-12-03 12:30:00,85.29,85.29,84.94,85.07,15902.0,79.2282,79.2282,78.903,79.0238,15902.0
2021-12-03 12:35:00,85.05,85.51,84.97,85.47,15066.0,79.0052,79.4325,78.9309,79.3954,15066.0
2021-12-03 12:40:00,85.49,85.64,85.39,85.43,20379.0,79.4139,79.5533,79.3211,79.3582,20379.0
2021-12-03 12:45:00,85.47,85.49,85.2,85.3,16779.0,79.3954,79.4139,79.1446,79.2375,16779.0
2021-12-03 12:50:00,85.32,85.46,85.04,85.08,13273.0,79.256,79.3861,78.9959,79.0331,13273.0
2021-12-03 12:55:00,85.08,85.1,84.65,84.83,45899.0,79.0331,79.0517,78.6336,78.8009,45899.0
2021-12-03 13:00:00,84.81,85.04,84.69,84.97,20704.0,78.7823,78.9959,78.6708,78.9309,20704.0
2021-12-03 13:05:00,84.95,85.31,84.95,85.27,27771.0,78.9123,79.2467,78.9123,79.2096,27771.0
2021-12-03 13:10:00,85.27,85.37,85.09,85.25,22505.0,79.2096,79.3025,79.0424,79.191,22505.0
2021-12-03 13:15:00,85.26,85.62,85.23,85.6,20628.0,79.2003,79.5347,79.1724,79.5161,20628.0
2021-12-03 13:20:00,85.62,85.77,85.6,85.75,29728.0,79.5347,79.674,79.5161,79.6555,29728.0
2021-12-03 13:25:00,85.75,85.76,85.41,85.44,22461.0,79.6555,79.6648,79.3396,79.3675,22461.0
2021-12-03 13:30:00,85.42,85.42,85.13,85.13,13983.0,79.3489,79.3489,79.0795,79.0795,13983.0
2021-12-03 13:35:00,85.15,85.2,85.0,85.11,15594.0,79.0981,79.1446,78.9588,79.061,15594.0
2021-12-03 13:40:00,85.12,85.2,84.93,84.93,14975.0,79.0702,79.1446,78.8937,78.8937,14975.0
2021-12-03 13:45:00,84.92,85.02,84.56,84.7,21477.0,78.8845,78.9774,78.55,78.6801,21477.0
2021-12-03 13:50:00,84.7,84.87,84.67,84.73,12347.0,78.6801,78.838,78.6522,78.708,12347.0
2021-12-03 13:55:00,84.73,84.84,84.63,84.63,8528.0,78.708,78.8101,78.6151,78.6151,8528.0
2021-12-03 14:00:00,84.64,84.83,84.54,84.81,46175.0,78.6244,78.8009,78.5315,78.7823,46175.0
2021-12-03 14:05:00,84.82,84.84,84.54,84.58,14536.0,78.7916,78.8101,78.5315,78.5686,14536.0
2021-12-03 14:10:00,84.56,84.72,84.46,84.53,44381.0,78.55,78.6987,78.4572,78.5222,44381.0
2021-12-03 14:15:00,84.53,84.59,84.31,84.31,16962.0,78.5222,78.5779,78.3178,78.3178,16962.0
2021-12-03 14:20:00,84.32,84.76,84.22,84.75,18052.0,78.3271,78.7358,78.2342,78.7265,18052.0
2021-12-03 14:25:00,84.74,84.8,84.64,84.65,8370.0,78.7173,78.773,78.6244,78.6336,8370.0
2021-12-03 14:30:00,84.67,84.77,84.45,84.47,18962.0,78.6522,78.7451,78.4479,78.4664,18962.0
2021-12-03 14:35:00,84.48,84.52,84.26,84.34,9979.0,78.4757,78.5129,78.2714,78.3457,9979.0
2021-12-03 14:40:00,84.3,84.6,84.3,84.56,18320.0,78.3085,78.5872,78.3085,78.55,18320.0
2021-12-03 14:45:00,84.61,84.65,84.42,84.44,14923.0,78.5965,78.6336,78.42,78.4386,14923.0
2021-12-03 14:50:00,84.45,84.6,84.37,84.38,11999.0,78.4479,78.5872,78.3735,78.3828,11999.0
2021-12-03 14:55:00,84.38,84.72,84.38,84.55,14410.0,78.3828,78.6987,78.3828,78.5408,14410.0
2021-12-03 15:00:00,84.53,84.68,84.35,84.58,20313.0,78.5222,78.6615,78.355,78.5686,20313.0
2021-12-03 15:05:00,84.57,84.73,84.29,84.29,23043.0,78.5593,78.708,78.2992,78.2992,23043.0
2021-12-03 15:10:00,84.32,84.57,84.32,84.52,19293.0,78.3271,78.5593,78.3271,78.5129,19293.0
2021-12-03 15:15:00,84.51,84.63,84.42,84.47,36068.0,78.5036,78.6151,78.42,78.4664,36068.0
2021-12-03 15:20:00,84.49,84.89,84.49,84.84,23794.0,78.485,78.8566,78.485,78.8101,23794.0
2021-12-03 15:25:00,84.83,85.04,84.83,84.86,40263.0,78.8009,78.9959,78.8009,78.8287,40263.0
2021-12-03 15:30:00,84.87,85.14,84.86,85.09,34390.0,78.838,79.0888,78.8287,79.0424,34390.0
2021-12-03 15:35:00,85.08,85.15,84.75,84.8,32284.0,79.0331,79.0981,78.7265,78.773,32284.0
2021-12-03 15:40:00,84.8,84.91,84.58,84.59,32671.0,78.773,78.8752,78.5686,78.5779,32671.0
2021-12-03 15:45:00,84.58,84.62,84.39,84.58,45460.0,78.5686,78.6058,78.3921,78.5686,45460.0
2021-12-03 15:50:00,84.6,85.14,84.53,85.0,123419.0,78.5872,79.0888,78.5222,78.9588,123419.0
2021-12-03 15:55:00,84.99,85.45,84.95,85.31,315802.0,78.9495,79.3768,78.9123,79.2467,315802.0
2021-12-06 09:30:00,85.13,85.56,83.7,83.84,85357.0,79.0795,79.479,77.7512,77.8812,85357.0
2021-12-06 09:35:00,83.85,83.86,83.14,83.41,50715.0,77.8905,77.8998,77.231,77.4818,50715.0
2021-12-06 09:40:00,83.47,83.47,83.07,83.4,41430.0,77.5375,77.5375,77.1659,77.4725,41430.0
2021-12-06 09:45:00,83.34,83.66,83.27,83.6,90688.0,77.4168,77.714,77.3517,77.6583,90688.0
2021-12-06 09:50:00,83.57,83.92,83.25,83.33,30085.0,77.6304,77.9555,77.3332,77.4075,30085.0
2021-12-06 09:55:00,83.37,83.4,82.82,82.91,65169.0,77.4446,77.4725,76.9337,77.0173,65169.0
2021-12-06 10:00:00,82.92,82.96,82.01,82.24,94755.0,77.0266,77.0638,76.1813,76.3949,94755.0
2021-12-06 10:05:00,82.25,82.75,81.7,82.56,93370.0,76.4042,76.8687,75.8933,76.6922,93370.0
2021-12-06 10:10:00,82.57,83.07,82.47,82.93,53155.0,76.7015,77.1659,76.6086,77.0359,53155.0
2021-12-06 10:15:00,82.99,83.1,82.82,82.85,98821.0,77.0916,77.1938,76.9337,76.9616,98821.0
2021-12-06 10:20:00,82.82,83.0,82.66,82.84,40458.0,76.9337,77.1009,76.7851,76.9523,40458.0
2021-12-06 10:25:00,82.8,83.3,82.65,83.11,64242.0,76.9151,77.3796,76.7758,77.2031,64242.0
2021-12-06 10:30:00,83.18,83.22,82.97,83.06,19438.0,77.2681,77.3053,77.0731,77.1567,19438.0
2021-12-06 10:35:00,83.03,83.55,82.92,83.46,27429.0,77.1288,77.6118,77.0266,77.5282,27429.0
2021-12-06 10:40:00,83.49,83.67,83.24,83.26,18903.0,77.5561,77.7233,77.3239,77.3424,18903.0
2021-12-06 10:45:00,83.31,83.39,83.09,83.33,23680.0,77.3889,77.4632,77.1845,77.4075,23680.0
2021-12-06 10:50:00,83.31,83.35,83.07,83.29,25996.0,77.3889,77.426,77.1659,77.3703,25996.0
2021-12-06 10:55:00,83.29,83.91,83.29,83.91,18008.0,77.3703,77.9462,77.3703,77.9462,18008.0
2021-12-06 11:00:00,83.92,83.93,83.6,83.75,10485.0,77.9555,77.9648,77.6583,77.7976,10485.0
2021-12-06 11:05:00,83.75,83.79,83.58,83.65,17123.0,77.7976,77.8348,77.6397,77.7047,17123.0
2021-12-06 11:10:00,83.69,83.69,83.37,83.39,12280.0,77.7419,77.7419,77.4446,77.4632,12280.0
2021-12-06 11:15:00,83.36,83.61,83.27,83.61,6818.0,77.4353,77.6676,77.3517,77.6676,6818.0
2021-12-06 11:20:00,83.55,83.56,83.28,83.41,6515.0,77.6118,77.6211,77.361,77.4818,6515.0
2021-12-06 11:25:00,83.46,83.71,83.45,83.58,14363.0,77.5282,77.7605,77.5189,77.6397,14363.0
2021-12-06 11:30:00,83.52,83.66,83.4,83.55,34576.0,77.584,77.714,77.4725,77.6118,34576.0
2021-12-06 11:35:00,83.55,83.55,83.39,83.46,33089.0,77.6118,77.6118,77.4632,77.5282,33089.0
2021-12-06 11:40:00,83.45,83.64,83.39,83.61,20700.0,77.5189,77.6954,77.4632,77.6676,20700.0
2021-12-06 11:45:00,83.64,83.64,83.33,83.36,12468.0,77.6954,77.6954,77.4075,77.4353,12468.0
2021-12-06 11:50:00,83.38,83.48,83.34,83.34,11048.0,77.4539,77.5468,77.4168,77.4168,11048.0
2021-12-06 11:55:00,83.34,83.36,83.16,83.22,38124.0,77.4168,77.4353,77.2495,77.3053,38124.0
2021-12-06 12:00:00,83.26,83.34,83.2,83.23,17878.0,77.3424,77.4168,77.2867,77.3146,17878.0
2021-12-06 12:05:00,83.25,83.29,83.06,83.24,11200.0,77.3332,77.3703,77.1567,77.3239,11200.0
2021-12-06 12:10:00,83.24,83.51,83.2,83.35,23847.0,77.3239,77.5747,77.2867,77.426,23847.0
2021-12-06 12:15:00,83.34,83.54,83.28,83.49,42718.0,77.4168,77.6025,77.361,77.5561,42718.0
2021-12-06 12:20:00,83.45,83.53,83.23,83.27,27695.0,77.5189,77.5932,77.3146,77.3517,27695.0
2021-12-06 12:25:00,83.26,83.44,83.2,83.27,28587.0,77.3424,77.5096,77.2867,77.3517,28587.0
2021-12-06 12:30:00,83.26,83.33,83.19,83.23,15233.0,77.3424,77.4075,77.2774,77.3146,15233.0
2021-12-06 12:35:00,83.25,83.27,83.16,83.16,10745.0,77.3332,77.3517,77.2495,77.2495,10745.0
2021-12-06 12:40:00,83.19,83.26,83.06,83.2,14866.0,77.2774,77.3424,77.1567,77.2867,14866.0
2021-12-06 12:45:00,83.2,83.28,83.2,83.28,25795.0,77.2867,77.361,77.2867,77.361,25795.0
2021-12-06 12:50:00,83.31,83.4,83.28,83.39,15748.0,77.3889,77.4725,77.361,77.4632,15748.0
2021-12-06 12:55:00,83.42,83.59,83.37,83.5,13226.0,77.4911,77.649,77.4446,77.5654,13226.0
2021-12-06 13:00:00,83.52,83.55,83.34,83.52,19684.0,77.584,77.6118,77.4168,77.584,19684.0
2021-12-06 13:05:00,83.52,83.52,83.23,83.25,47714.0,77.584,77.584,77.3146,77.3332,47714.0
2021-12-06 13:10:00,83.25,83.45,83.23,83.25,39837.0,77.3332,77.5189,77.3146,77.3332,39837.0
2021-12-06 13:15:00,83.26,83.31,83.23,83.23,24346.0,77.3424,77.3889,77.3146,77.3146,24346.0
2021-12-06 13:20:00,83.25,83.31,83.15,83.29,16038.0,77.3332,77.3889,77.2403,77.3703,16038.0
2021-12-06 13:25:00,83.3,83.54,83.27,83.41,57958.0,77.3796,77.6025,77.3517,77.4818,57958.0
2021-12-06 13:30:00,83.4,83.54,83.34,83.54,24942.0,77.4725,77.6025,77.4168,77.6025,24942.0
2021-12-06 13:35:00,83.54,83.93,83.46,83.88,28494.0,77.6025,77.9648,77.5282,77.9184,28494.0
2021-12-06 13:40:00,83.91,83.93,83.59,83.62,59494.0,77.9462,77.9648,77.649,77.6769,59494.0
2021-12-06 13:45:00,83.62,83.76,83.57,83.76,26154.0,77.6769,77.8069,77.6304,77.8069,26154.0
2021-12-06 13:50:00,83.75,83.96,83.74,83.96,14189.0,77.7976,77.9927,77.7883,77.9927,14189.0
2021-12-06 13:55:00,83.95,84.17,83.9,84.15,33089.0,77.9834,78.1878,77.937,78.1692,33089.0
2021-12-06 14:00:00,84.14,84.35,84.13,84.33,9444.0,78.1599,78.355,78.1506,78.3364,9444.0
2021-12-06 14:05:00,84.33,84.35,84.14,84.22,20953.0,78.3364,78.355,78.1599,78.2342,20953.0
2021-12-06 14:10:00,84.23,84.5,84.23,84.46,10245.0,78.2435,78.4943,78.2435,78.4572,10245.0
2021-12-06 14:15:00,84.48,84.55,84.43,84.51,7972.0,78.4757,78.5408,78.4293,78.5036,7972.0
2021-12-06 14:20:00,84.45,84.65,84.42,84.58,6843.0,78.4479,78.6336,78.42,78.5686,6843.0
2021-12-06 14:25:00,84.6,84.62,84.49,84.5,9212.0,78.5872,78.6058,78.485,78.4943,9212.0
2021-12-06 14:30:00,84.48,84.57,84.48,84.49,11740.0,78.4757,78.5593,78.4757,78.485,11740.0
2021-12-06 14:35:00,84.5,84.58,84.38,84.48,15237.0,78.4943,78.5686,78.3828,78.4757,15237.0
2021-12-06 14:40:00,84.53,84.59,84.24,84.26,20699.0,78.5222,78.5779,78.2528,78.2714,20699.0
2021-12-06 14:45:00,84.26,84.42,84.26,84.38,10072.0,78.2714,78.42,78.2714,78.3828,10072.0
2021-12-06 14:50:00,84.38,84.43,84.27,84.29,33336.0,78.3828,78.4293,78.2807,78.2992,33336.0
2021-12-06 14:55:00,84.27,84.27,84.18,84.2,27169.0,78.2807,78.2807,78.1971,78.2156,27169.0
2021-12-06 15:00:00,84.21,84.34,84.11,84.15,33413.0,78.2249,78.3457,78.132,78.1692,33413.0
2021-12-06 15:05:00,84.18,84.49,84.18,84.48,18884.0,78.1971,78.485,78.1971,78.4757,18884.0
2021-12-06 15:10:00,84.47,84.51,84.35,84.45,31928.0,78.4664,78.5036,78.355,78.4479,31928.0
2021-12-06 15:15:00,84.47,84.49,84.28,84.39,78729.0,78.4664,78.485,78.2899,78.3921,78729.0
2021-12-06 15:20:00,84.38,84.44,84.21,84.23,69015.0,78.3828,78.4386,78.2249,78.2435,69015.0
2021-12-06 15:25:00,84.24,84.28,84.11,84.26,34361.0,78.2528,78.2899,78.132,78.2714,34361.0
2021-12-06 15:30:00,84.25,84.39,84.19,84.3,32067.0,78.2621,78.3921,78.2063,78.3085,32067.0
2021-12-06 15:35:00,84.29,84.32,83.98,84.08,58868.0,78.2992,78.3271,78.0113,78.1042,58868.0
2021-12-06 15:40:00,84.07,84.2,83.97,84.06,66465.0,78.0949,78.2156,78.002,78.0856,66465.0
2021-12-06 15:45:00,84.05,84.09,83.96,84.0,101149.0,78.0763,78.1134,77.9927,78.0298,101149.0
2021-12-06 15:50:00,83.98,84.1,83.84,84.09,111604.0,78.0113,78.1227,77.8812,78.1134,111604.0
2021-12-06 15:55:00,84.09,84.09,83.9,83.94,148962.0,78.1134,78.1134,77.937,77.9741,148962.0
2021-12-07 09:30:00,85.21,86.6,85.21,86.6,61218.0,79.1538,80.4451,79.1538,80.4451,61218.0
2021-12-07 09:35:00,86.58,86.85,86.24,86.54,14316.0,80.4265,80.6773,80.1106,80.3893,14316.0
2021-12-07 09:40:00,86.53,86.95,86.34,86.88,27605.0,80.38,80.7702,80.2035,80.7052,27605.0
2021-12-07 09:45:00,86.88,87.4,86.88,87.11,26607.0,80.7052,81.1882,80.7052,80.9188,26607.0
2021-12-07 09:50:00,87.15,87.75,87.11,87.5,37224.0,80.956,81.5133,80.9188,81.2811,37224.0
2021-12-07 09:55:00,87.51,87.64,87.26,87.37,23021.0,81.2904,81.4111,81.0581,81.1603,23021.0
2021-12-07 10:00:00,87.35,87.67,87.25,87.47,39549.0,81.1418,81.439,81.0489,81.2532,39549.0
2021-12-07 10:05:00,87.47,87.59,87.14,87.54,22139.0,81.2532,81.3647,80.9467,81.3182,22139.0
2021-12-07 10:10:00,87.55,87.82,87.41,87.8,17969.0,81.3275,81.5783,81.1975,81.5598,17969.0
2021-12-07 10:15:00,87.77,87.79,87.46,87.51,19339.0,81.5319,81.5505,81.2439,81.2904,19339.0
2021-12-07 10:20:00,87.51,87.83,87.47,87.76,15625.0,81.2904,81.5876,81.2532,81.5226,15625.0
2021-12-07 10:25:00,87.78,87.79,87.58,87.66,21685.0,81.5412,81.5505,81.3554,81.4297,21685.0
2021-12-07 10:30:00,87.66,87.75,87.58,87.73,19655.0,81.4297,81.5133,81.3554,81.4947,19655.0
2021-12-07 10:35:00,87.74,88.0,87.74,87.87,17504.0,81.504,81.7456,81.504,81.6248,17504.0
2021-12-07 10:40:00,87.83,87.96,87.72,87.91,13029.0,81.5876,81.7084,81.4855,81.6619,13029.0
2021-12-07 10:45:00,87.92,88.07,87.8,87.84,15172.0,81.6712,81.8106,81.5598,81.5969,15172.0
2021-12-07 10:50:00,87.87,88.0,87.79,87.86,10433.0,81.6248,81.7456,81.5505,81.6155,10433.0
2021-12-07 10:55:00,87.86,87.94,87.79,87.93,8272.0,81.6155,81.6898,81.5505,81.6805,8272.0
2021-12-07 11:00:00,87.96,88.27,87.94,88.23,11353.0,81.7084,81.9964,81.6898,81.9592,11353.0
2021-12-07 11:05:00,88.22,88.32,88.2,88.28,12801.0,81.9499,82.0428,81.9313,82.0057,12801.0
2021-12-07 11:10:00,88.27,88.27,88.02,88.24,22868.0,81.9964,81.9964,81.7641,81.9685,22868.0
2021-12-07 11:15:00,88.26,88.43,88.19,88.39,13789.0,81.9871,82.145,81.922,82.1078,13789.0
2021-12-07 11:20:00,88.32,88.36,88.22,88.25,10923.0,82.0428,82.08,81.9499,81.9778,10923.0
2021-12-07 11:25:00,88.21,88.55,88.19,88.55,14320.0,81.9406,82.2565,81.922,82.2565,14320.0
2021-12-07 11:30:00,88.55,88.69,88.46,88.67,28828.0,82.2565,82.3865,82.1729,82.3679,28828.0
2021-12-07 11:35:00,88.68,88.75,88.55,88.63,25418.0,82.3772,82.4422,82.2565,82.3308,25418.0
2021-12-07 11:40:00,88.6,88.6,88.39,88.39,25795.0,82.3029,82.3029,82.1078,82.1078,25795.0
2021-12-07 11:45:00,88.42,88.42,88.16,88.21,13734.0,82.1357,82.1357,81.8942,81.9406,13734.0
2021-12-07 11:50:00,88.2,88.49,88.2,88.33,11157.0,81.9313,82.2007,81.9313,82.0521,11157.0
2021-12-07 11:55:00,88.3,88.56,88.24,88.51,7815.0,82.0242,82.2658,81.9685,82.2193,7815.0
2021-12-07 12:00:00,88.54,88.63,88.47,88.62,13464.0,82.2472,82.3308,82.1821,82.3215,13464.0
2021-12-07 12:05:00,88.67,88.74,88.6,88.7,15616.0,82.3679,82.433,82.3029,82.3958,15616.0
2021-12-07 12:10:00,88.69,88.81,88.64,88.76,16669.0,82.3865,82.498,82.3401,82.4515,16669.0
2021-12-07 12:15:00,88.76,88.82,88.62,88.63,15950.0,82.4515,82.5073,82.3215,82.3308,15950.0
2021-12-07 12:20:00,88.63,88.74,88.63,88.69,11967.0,82.3308,82.433,82.3308,82.3865,11967.0
2021-12-07 12:25:00,88.67,88.82,88.67,88.76,16025.0,82.3679,82.5073,82.3679,82.4515,16025.0
2021-12-07 12:30:00,88.8,88.82,88.64,88.64,21658.0,82.4887,82.5073,82.3401,82.3401,21658.0
2021-12-07 12:35:00,88.64,88.66,88.57,88.64,15519.0,82.3401,82.3586,82.275,82.3401,15519.0
2021-12-07 12:40:00,88.62,88.62,88.44,88.54,14563.0,82.3215,82.3215,82.1543,82.2472,14563.0
2021-12-07 12:45:00,88.54,88.72,88.5,88.67,18343.0,82.2472,82.4144,82.21,82.3679,18343.0
2021-12-07 12:50:00,88.67,88.87,88.67,88.79,17834.0,82.3679,82.5537,82.3679,82.4794,17834.0
2021-12-07 12:55:00,88.79,88.91,88.78,88.87,13996.0,82.4794,82.5909,82.4701,82.5537,13996.0
2021-12-07 13:00:00,88.86,88.88,88.7,88.78,10717.0,82.5444,82.563,82.3958,82.4701,10717.0
2021-12-07 13:05:00,88.77,88.77,88.6,88.62,8984.0,82.4608,82.4608,82.3029,82.3215,8984.0
2021-12-07 13:10:00,88.6,88.6,88.36,88.51,19357.0,82.3029,82.3029,82.08,82.2193,19357.0
2021-12-07 13:15:00,88.52,88.71,88.52,88.71,13939.0,82.2286,82.4051,82.2286,82.4051,13939.0
2021-12-07 13:20:00,88.72,88.79,88.64,88.65,9075.0,82.4144,82.4794,82.3401,82.3494,9075.0
2021-12-07 13:25:00,88.66,88.72,88.6,88.63,9428.0,82.3586,82.4144,82.3029,82.3308,9428.0
2021-12-07 13:30:00,88.65,88.75,88.62,88.74,10853.0,82.3494,82.4422,82.3215,82.433,10853.0
2021-12-07 13:35:00,88.74,88.75,88.64,88.64,15950.0,82.433,82.4422,82.3401,82.3401,15950.0
2021-12-07 13:40:00,88.64,88.94,88.64,88.9,10956.0,82.3401,82.6187,82.3401,82.5816,10956.0
2021-12-07 13:45:00,88.92,88.94,88.84,88.91,14506.0,82.6002,82.6187,82.5259,82.5909,14506.0
2021-12-07 13:50:00,88.92,88.96,88.86,88.88,11802.0,82.6002,82.6373,82.5444,82.563,11802.0
2021-12-07 13:55:00,88.86,88.91,88.81,88.91,13568.0,82.5444,82.5909,82.498,82.5909,13568.0
2021-12-07 14:00:00,88.89,88.98,88.78,88.8,19526.0,82.5723,82.6559,82.4701,82.4887,19526.0
2021-12-07 14:05:00,88.78,88.83,88.74,88.8,17262.0,82.4701,82.5166,82.433,82.4887,17262.0
2021-12-07 14:10:00,88.78,88.8,88.5,88.53,19623.0,82.4701,82.4887,82.21,82.2379,19623.0
2021-12-07 14:15:00,88.52,88.61,88.49,88.61,19397.0,82.2286,82.3122,82.2007,82.3122,19397.0
2021-12-07 14:20:00,88.55,88.57,88.48,88.52,15404.0,82.2565,82.275,82.1914,82.2286,15404.0
2021-12-07 14:25:00,88.51,88.51,88.4,88.43,23407.0,82.2193,82.2193,82.1171,82.145,23407.0
2021-12-07 14:30:00,88.44,88.44,88.3,88.35,15112.0,82.1543,82.1543,82.0242,82.0707,15112.0
2021-12-07 14:35:00,88.35,88.38,88.18,88.2,18070.0,82.0707,82.0985,81.9128,81.9313,18070.0
2021-12-07 14:40:00,88.21,88.25,88.15,88.22,39957.0,81.9406,81.9778,81.8849,81.9499,39957.0
2021-12-07 14:45:00,88.22,88.32,88.16,88.31,19064.0,81.9499,82.0428,81.8942,82.0335,19064.0
2021-12-07 14:50:00,88.29,88.32,88.24,88.26,13399.0,82.0149,82.0428,81.9685,81.9871,13399.0
2021-12-07 14:55:00,88.27,88.27,88.09,88.21,15405.0,81.9964,81.9964,81.8292,81.9406,15405.0
2021-12-07 15:00:00,88.21,88.52,88.14,88.52,85462.0,81.9406,82.2286,81.8756,82.2286,85462.0
2021-12-07 15:05:00,88.51,88.64,88.51,88.62,14897.0,82.2193,82.3401,82.2193,82.3215,14897.0
2021-12-07 15:10:00,88.63,88.63,88.34,88.5,22174.0,82.3308,82.3308,82.0614,82.21,22174.0
2021-12-07 15:15:00,88.5,88.66,88.49,88.55,14233.0,82.21,82.3586,82.2007,82.2565,14233.0
2021-12-07 15:20:00,88.58,88.65,88.46,88.52,15531.0,82.2843,82.3494,82.1729,82.2286,15531.0
2021-12-07 15:25:00,88.53,88.58,88.41,88.41,25807.0,82.2379,82.2843,82.1264,82.1264,25807.0
2021-12-07 15:30:00,88.44,88.56,88.37,88.41,32393.0,82.1543,82.2658,82.0893,82.1264,32393.0
2021-12-07 15:35:00,88.42,88.47,88.35,88.42,52374.0,82.1357,82.1821,82.0707,82.1357,52374.0
2021-12-07 15:40:00,88.42,88.64,88.4,88.62,57847.0,82.1357,82.3401,82.1171,82.3215,57847.0
2021-12-07 15:45:00,88.62,88.65,88.51,88.57,55824.0,82.3215,82.3494,82.2193,82.275,55824.0
2021-12-07 15:50:00,88.56,88.86,88.37,88.79,165575.0,82.2658,82.5444,82.0893,82.4794,165575.0
2021-12-07 15:55:00,88.77,88.99,88.63,88.93,314927.0,82.4608,82.6652,82.3308,82.6095,314927.0
2021-12-08 09:30:00,88.56,88.65,86.92,87.41,97823.0,82.2658,82.3494,80.7423,81.1975,97823.0
2021-12-08 09:35:00,87.33,87.63,86.67,86.73,41844.0,81.1232,81.4018,80.5101,80.5658,41844.0
2021-12-08 09:40:00,86.72,87.12,86.69,86.91,28716.0,80.5565,80.9281,80.5287,80.733,28716.0
2021-12-08 09:45:00,86.92,87.25,86.84,87.2,58230.0,80.7423,81.0489,80.668,81.0024,58230.0
2021-12-08 09:50:00,87.19,87.48,86.96,87.03,26961.0,80.9931,81.2625,80.7795,80.8445,26961.0
2021-12-08 09:55:00,86.96,87.02,86.75,86.77,17142.0,80.7795,80.8352,80.5844,80.603,17142.0
2021-12-08 10:00:00,86.8,87.19,86.78,86.93,37580.0,80.6308,80.9931,80.6123,80.7516,37580.0
2021-12-08 10:05:00,86.92,87.17,86.74,86.81,49701.0,80.7423,80.9745,80.5751,80.6401,49701.0
2021-12-08 10:10:00,86.83,87.04,86.71,86.84,23819.0,80.6587,80.8538,80.5472,80.668,23819.0
2021-12-08 10:15:00,86.89,87.05,86.62,86.84,24925.0,80.7144,80.8631,80.4636,80.668,24925.0
2021-12-08 10:20:00,86.86,87.4,86.83,87.3,83112.0,80.6866,81.1882,80.6587,81.0953,83112.0
2021-12-08 10:25:00,87.28,87.31,86.77,86.77,15867.0,81.0767,81.1046,80.603,80.603,15867.0
2021-12-08 10:30:00,86.77,86.93,86.63,86.63,24315.0,80.603,80.7516,80.4729,80.4729,24315.0
2021-12-08 10:35:00,86.63,86.7,86.47,86.62,23758.0,80.4729,80.5379,80.3243,80.4636,23758.0
2021-12-08 10:40:00,86.58,86.75,86.5,86.59,41826.0,80.4265,80.5844,80.3522,80.4358,41826.0
2021-12-08 10:45:00,86.59,86.71,86.44,86.66,23550.0,80.4358,80.5472,80.2964,80.5008,23550.0
2021-12-08 10:50:00,86.67,86.84,86.47,86.81,61344.0,80.5101,80.668,80.3243,80.6401,61344.0
2021-12-08 10:55:00,86.79,87.0,86.74,86.91,23944.0,80.6216,80.8166,80.5751,80.733,23944.0
2021-12-08 11:00:00,86.95,86.95,86.64,86.74,13129.0,80.7702,80.7702,80.4822,80.5751,13129.0
2021-12-08 11:05:00,86.76,86.81,86.55,86.59,34566.0,80.5937,80.6401,80.3986,80.4358,34566.0
2021-12-08 11:10:00,86.59,87.03,86.56,86.93,14875.0,80.4358,80.8445,80.4079,80.7516,14875.0
2021-12-08 11:15:00,86.92,87.12,86.9,87.08,40463.0,80.7423,80.9281,80.7237,80.8909,40463.0
2021-12-08 11:20:00,87.09,87.11,86.82,86.87,11790.0,80.9002,80.9188,80.6494,80.6959,11790.0
2021-12-08 11:25:00,86.83,87.01,86.81,86.98,12933.0,80.6587,80.8259,80.6401,80.798,12933.0
2021-12-08 11:30:00,87.0,87.17,86.87,86.91,62680.0,80.8166,80.9745,80.6959,80.733,62680.0
2021-12-08 11:35:00,86.91,87.08,86.89,87.08,6827.0,80.733,80.8909,80.7144,80.8909,6827.0
2021-12-08 11:40:00,87.05,87.16,86.96,86.99,25600.0,80.8631,80.9653,80.7795,80.8073,25600.0
2021-12-08 11:45:00,87.01,87.25,86.92,87.24,22083.0,80.8259,81.0489,80.7423,81.0396,22083.0
2021-12-08 11:50:00,87.26,87.34,87.23,87.29,34849.0,81.0581,81.1325,81.0303,81.086,34849.0
2021-12-08 11:55:00,87.28,87.3,87.03,87.06,20355.0,81.0767,81.0953,80.8445,80.8724,20355.0
2021-12-08 12:00:00,87.07,87.23,87.03,87.2,19145.0,80.8817,81.0303,80.8445,81.0024,19145.0
2021-12-08 12:05:00,87.19,87.23,87.12,87.12,14983.0,80.9931,81.0303,80.9281,80.9281,14983.0
2021-12-08 12:10:00,87.12,87.22,87.06,87.2,18738.0,80.9281,81.021,80.8724,81.0024,18738.0
2021-12-08 12:15:00,87.21,87.23,87.05,87.05,21550.0,81.0117,81.0303,80.8631,80.8631,21550.0
2021-12-08 12:20:00,87.04,87.04,86.85,86.99,13795.0,80.8538,80.8538,80.6773,80.8073,13795.0
2021-12-08 12:25:00,87.01,87.03,86.84,86.86,12640.0,80.8259,80.8445,80.668,80.6866,12640.0
2021-12-08 12:30:00,86.87,86.93,86.85,86.92,9676.0,80.6959,80.7516,80.6773,80.7423,9676.0
2021-12-08 12:35:00,86.9,87.16,86.88,87.16,12730.0,80.7237,80.9653,80.7052,80.9653,12730.0
2021-12-08 12:40:00,87.18,87.36,87.16,87.36,116854.0,80.9838,81.151,80.9653,81.151,116854.0
2021-12-08 12:45:00,87.35,87.41,87.2,87.21,9660.0,81.1418,81.1975,81.0024,81.0117,9660.0
2021-12-08 12:50:00,87.21,87.21,87.1,87.17,8495.0,81.0117,81.0117,80.9095,80.9745,8495.0
2021-12-08 12:55:00,87.16,87.17,87.03,87.03,11248.0,80.9653,80.9745,80.8445,80.8445,11248.0
2021-12-08 13:00:00,87.05,87.05,86.88,86.89,11486.0,80.8631,80.8631,80.7052,80.7144,11486.0
2021-12-08 13:05:00,86.9,87.13,86.81,87.09,18644.0,80.7237,80.9374,80.6401,80.9002,18644.0
2021-12-08 13:10:00,87.1,87.11,86.97,86.99,13289.0,80.9095,80.9188,80.7888,80.8073,13289.0
2021-12-08 13:15:00,87.0,87.1,87.0,87.06,9018.0,80.8166,80.9095,80.8166,80.8724,9018.0
2021-12-08 13:20:00,87.05,87.05,86.93,86.98,8246.0,80.8631,80.8631,80.7516,80.798,8246.0
2021-12-08 13:25:00,86.98,87.08,86.95,87.07,12369.0,80.798,80.8909,80.7702,80.8817,12369.0
2021-12-08 13:30:00,87.07,87.1,86.84,86.88,10108.0,80.8817,80.9095,80.668,80.7052,10108.0
2021-12-08 13:35:00,86.87,87.0,86.85,87.0,8323.0,80.6959,80.8166,80.6773,80.8166,8323.0
2021-12-08 13:40:00,86.98,87.01,86.93,86.94,13470.0,80.798,80.8259,80.7516,80.7609,13470.0
2021-12-08 13:45:00,86.94,87.09,86.89,87.09,9144.0,80.7609,80.9002,80.7144,80.9002,9144.0
2021-12-08 13:50:00,87.09,87.11,86.95,87.1,19564.0,80.9002,80.9188,80.7702,80.9095,19564.0
2021-12-08 13:55:00,87.1,87.11,87.03,87.03,17772.0,80.9095,80.9188,80.8445,80.8445,17772.0
2021-12-08 14:00:00,87.06,87.11,87.0,87.03,13831.0,80.8724,80.9188,80.8166,80.8445,13831.0
2021-12-08 14:05:00,87.02,87.05,86.84,86.96,15750.0,80.8352,80.8631,80.668,80.7795,15750.0
2021-12-08 14:10:00,86.96,87.0,86.89,86.92,14992.0,80.7795,80.8166,80.7144,80.7423,14992.0
2021-12-08 14:15:00,86.93,87.03,86.84,87.0,28879.0,80.7516,80.8445,80.668,80.8166,28879.0
2021-12-08 14:20:00,86.99,87.18,86.94,87.06,46281.0,80.8073,80.9838,80.7609,80.8724,46281.0
2021-12-08 14:25:00,87.06,87.06,86.79,86.82,22120.0,80.8724,80.8724,80.6216,80.6494,22120.0
2021-12-08 14:30:00,86.83,86.94,86.75,86.92,14991.0,80.6587,80.7609,80.5844,80.7423,14991.0
2021-12-08 14:35:00,86.94,86.96,86.78,86.8,8717.0,80.7609,80.7795,80.6123,80.6308,8717.0
2021-12-08 14:40:00,86.8,86.95,86.72,86.95,10572.0,80.6308,80.7702,80.5565,80.7702,10572.0
2021-12-08 14:45:00,86.93,87.01,86.93,86.99,7438.0,80.7516,80.8259,80.7516,80.8073,7438.0
2021-12-08 14:50:00,86.98,87.08,86.95,87.07,8940.0,80.798,80.8909,80.7702,80.8817,8940.0
2021-12-08 14:55:00,87.08,87.27,87.05,87.26,20883.0,80.8909,81.0674,80.8631,81.0581,20883.0
2021-12-08 15:00:00,87.28,87.31,87.17,87.3,21548.0,81.0767,81.1046,80.9745,81.0953,21548.0
2021-12-08 15:05:00,87.29,87.45,87.27,87.39,16917.0,81.086,81.2346,81.0674,81.1789,16917.0
2021-12-08 15:10:00,87.38,87.52,87.37,87.46,26308.0,81.1696,81.2997,81.1603,81.2439,26308.0
2021-12-08 15:15:00,87.46,87.5,87.39,87.47,24550.0,81.2439,81.2811,81.1789,81.2532,24550.0
2021-12-08 15:20:00,87.47,87.52,87.42,87.42,22883.0,81.2532,81.2997,81.2068,81.2068,22883.0
2021-12-08 15:25:00,87.42,87.51,87.37,87.51,27303.0,81.2068,81.2904,81.1603,81.2904,27303.0
2021-12-08 15:30:00,87.48,87.53,87.38,87.48,30333.0,81.2625,81.309,81.1696,81.2625,30333.0
2021-12-08 15:35:00,87.48,87.48,87.32,87.33,34546.0,81.2625,81.2625,81.1139,81.1232,34546.0
2021-12-08 15:40:00,87.33,87.45,87.27,87.29,35559.0,81.1232,81.2346,81.0674,81.086,35559.0
2021-12-08 15:45:00,87.31,87.38,87.28,87.35,44671.0,81.1046,81.1696,81.0767,81.1418,44671.0
2021-12-08 15:50:00,87.35,87.65,87.33,87.48,114295.0,81.1418,81.4204,81.1232,81.2625,114295.0
2021-12-08 15:55:00,87.46,87.5,87.29,87.34,170066.0,81.2439,81.2811,81.086,81.1325,170066.0
2021-12-09 09:30:00,86.71,88.44,86.71,88.44,108352.0,80.5472,82.1543,80.5472,82.1543,108352.0
2021-12-09 09:35:00,88.5,88.89,88.24,88.79,41897.0,82.21,82.5723,81.9685,82.4794,41897.0
2021-12-09 09:40:00,88.86,89.04,88.24,88.32,37319.0,82.5444,82.7116,81.9685,82.0428,37319.0
2021-12-09 09:45:00,88.31,88.79,88.3,88.45,28617.0,82.0335,82.4794,82.0242,82.1636,28617.0
2021-12-09 09:50:00,88.52,88.61,88.11,88.14,29777.0,82.2286,82.3122,81.8477,81.8756,29777.0
2021-12-09 09:55:00,88.06,88.39,87.87,88.35,35624.0,81.8013,82.1078,81.6248,82.0707,35624.0
2021-12-09 10:00:00,88.36,88.61,88.12,88.31,31326.0,82.08,82.3122,81.857,82.0335,31326.0
2021-12-09 10:05:00,88.26,88.4,88.07,88.26,18320.0,81.9871,82.1171,81.8106,81.9871,18320.0
2021-12-09 10:10:00,88.27,88.28,88.01,88.14,20670.0,81.9964,82.0057,81.7548,81.8756,20670.0
2021-12-09 10:15:00,88.09,88.29,88.01,88.1,38905.0,81.8292,82.0149,81.7548,81.8384,38905.0
2021-12-09 10:20:00,88.1,88.46,88.1,88.19,33993.0,81.8384,82.1729,81.8384,81.922,33993.0
2021-12-09 10:25:00,88.22,88.32,88.09,88.17,29657.0,81.9499,82.0428,81.8292,81.9035,29657.0
2021-12-09 10:30:00,88.17,88.24,88.04,88.08,37517.0,81.9035,81.9685,81.7827,81.8199,37517.0
2021-12-09 10:35:00,88.08,88.22,87.95,88.03,25354.0,81.8199,81.9499,81.6991,81.7734,25354.0
2021-12-09 10:40:00,88.06,88.09,87.87,88.01,26411.0,81.8013,81.8292,81.6248,81.7548,26411.0
2021-12-09 10:45:00,88.01,88.26,87.99,88.2,25503.0,81.7548,81.9871,81.7363,81.9313,25503.0
2021-12-09 10:50:00,88.2,88.27,88.04,88.16,25411.0,81.9313,81.9964,81.7827,81.8942,25411.0
2021-12-09 10:55:00,88.14,88.25,88.0,88.19,22286.0,81.8756,81.9778,81.7456,81.922,22286.0
2021-12-09 11:00:00,88.23,88.33,88.13,88.27,24513.0,81.9592,82.0521,81.8663,81.9964,24513.0
2021-12-09 11:05:00,88.27,88.48,88.17,88.44,29110.0,81.9964,82.1914,81.9035,82.1543,29110.0
2021-12-09 11:10:00,88.41,88.48,88.12,88.29,30445.0,82.1264,82.1914,81.857,82.0149,30445.0
2021-12-09 11:15:00,88.29,88.42,88.21,88.42,21426.0,82.0149,82.1357,81.9406,82.1357,21426.0
2021-12-09 11:20:00,88.45,88.65,88.31,88.64,24770.0,82.1636,82.3494,82.0335,82.3401,24770.0
2021-12-09 11:25:00,88.64,88.72,88.55,88.62,27174.0,82.3401,82.4144,82.2565,82.3215,27174.0
2021-12-09 11:30:00,88.59,88.73,88.54,88.68,21721.0,82.2936,82.4237,82.2472,82.3772,21721.0
2021-12-09 11:35:00,88.67,88.68,88.52,88.65,17669.0,82.3679,82.3772,82.2286,82.3494,17669.0
2021-12-09 11:40:00,88.67,88.68,88.44,88.54,22373.0,82.3679,82.3772,82.1543,82.2472,22373.0
2021-12-09 11:45:00,88.55,88.62,88.4,88.4,19449.0,82.2565,82.3215,82.1171,82.1171,19449.0
2021-12-09 11:50:00,88.43,88.61,88.43,88.59,16162.0,82.145,82.3122,82.145,82.2936,16162.0
2021-12-09 11:55:00,88.58,88.64,88.46,88.52,18953.0,82.2843,82.3401,82.1729,82.2286,18953.0
2021-12-09 12:00:00,88.51,88.55,88.24,88.25,24281.0,82.2193,82.2565,81.9685,81.9778,24281.0
2021-12-09 12:05:00,88.25,88.43,88.17,88.32,35589.0,81.9778,82.145,81.9035,82.0428,35589.0
2021-12-09 12:10:00,88.3,88.42,88.23,88.24,25201.0,82.0242,82.1357,81.9592,81.9685,25201.0
2021-12-09 12:15:00,88.24,88.46,88.23,88.32,17266.0,81.9685,82.1729,81.9592,82.0428,17266.0
2021-12-09 12:20:00,88.36,88.41,88.15,88.28,41342.0,82.08,82.1264,81.8849,82.0057,41342.0
2021-12-09 12:25:00,88.27,88.29,88.1,88.11,24486.0,81.9964,82.0149,81.8384,81.8477,24486.0
2021-12-09 12:30:00,88.11,88.18,88.03,88.12,25795.0,81.8477,81.9128,81.7734,81.857,25795.0
2021-12-09 12:35:00,88.14,88.18,88.05,88.12,34984.0,81.8756,81.9128,81.792,81.857,34984.0
2021-12-09 12:40:00,88.12,88.21,88.01,88.13,29496.0,81.857,81.9406,81.7548,81.8663,29496.0
2021-12-09 12:45:00,88.1,88.21,88.09,88.18,17365.0,81.8384,81.9406,81.8292,81.9128,17365.0
2021-12-09 12:50:00,88.17,88.2,88.12,88.19,15718.0,81.9035,81.9313,81.857,81.922,15718.0
2021-12-09 12:55:00,88.17,88.2,88.1,88.18,15649.0,81.9035,81.9313,81.8384,81.9128,15649.0
2021-12-09 13:00:00,88.2,88.27,88.13,88.17,20402.0,81.9313,81.9964,81.8663,81.9035,20402.0
2021-12-09 13:05:00,88.16,88.23,88.08,88.08,17602.0,81.8942,81.9592,81.8199,81.8199,17602.0
2021-12-09 13:10:00,88.07,88.16,88.03,88.12,17039.0,81.8106,81.8942,81.7734,81.857,17039.0
2021-12-09 13:15:00,88.13,88.2,88.13,88.14,19722.0,81.8663,81.9313,81.8663,81.8756,19722.0
2021-12-09 13:20:00,88.16,88.17,87.81,87.85,16129.0,81.8942,81.9035,81.5691,81.6062,16129.0
2021-12-09 13:25:00,87.87,88.02,87.83,87.83,18212.0,81.6248,81.7641,81.5876,81.5876,18212.0
2021-12-09 13:30:00,87.82,87.9,87.79,87.83,23685.0,81.5783,81.6527,81.5505,81.5876,23685.0
2021-12-09 13:35:00,87.85,87.85,87.76,87.83,18377.0,81.6062,81.6062,81.5226,81.5876,18377.0
2021-12-09 13:40:00,87.83,87.85,87.39,87.39,27157.0,81.5876,81.6062,81.1789,81.1789,27157.0
2021-12-09 13:45:00,87.45,87.51,87.14,87.2,29472.0,81.2346,81.2904,80.9467,81.0024,29472.0
2021-12-09 13:50:00,87.2,87.29,87.0,87.28,44389.0,81.0024,81.086,80.8166,81.0767,44389.0
2021-12-09 13:55:00,87.27,87.43,87.27,87.38,18414.0,81.0674,81.2161,81.0674,81.1696,18414.0
2021-12-09 14:00:00,87.38,87.45,87.26,87.28,20657.0,81.1696,81.2346,81.0581,81.0767,20657.0
2021-12-09 14:05:00,87.28,87.4,87.17,87.17,22023.0,81.0767,81.1882,80.9745,80.9745,22023.0
2021-12-09 14:10:00,87.2,87.26,87.05,87.19,22901.0,81.0024,81.0581,80.8631,80.9931,22901.0
2021-12-09 14:15:00,87.17,87.37,87.1,87.32,21509.0,80.9745,81.1603,80.9095,81.1139,21509.0
2021-12-09 14:20:00,87.35,87.51,87.33,87.46,28830.0,81.1418,81.2904,81.1232,81.2439,28830.0
2021-12-09 14:25:00,87.44,87.46,87.09,87.23,19095.0,81.2254,81.2439,80.9002,81.0303,19095.0
2021-12-09 14:30:00,87.23,87.28,87.16,87.23,19472.0,81.0303,81.0767,80.9653,81.0303,19472.0
2021-12-09 14:35:00,87.2,87.28,87.12,87.14,25483.0,81.0024,81.0767,80.9281,80.9467,25483.0
2021-12-09 14:40:00,87.14,87.14,86.95,87.0,43398.0,80.9467,80.9467,80.7702,80.8166,43398.0
2021-12-09 14:45:00,87.0,87.1,86.96,87.0,33596.0,80.8166,80.9095,80.7795,80.8166,33596.0
2021-12-09 14:50:00,87.0,87.01,86.8,86.88,22047.0,80.8166,80.8259,80.6308,80.7052,22047.0
2021-12-09 14:55:00,86.9,86.91,86.77,86.87,26060.0,80.7237,80.733,80.603,80.6959,26060.0
2021-12-09 15:00:00,86.89,87.18,86.87,87.0,26524.0,80.7144,80.9838,80.6959,80.8166,26524.0
2021-12-09 15:05:00,87.0,87.01,86.78,86.84,25823.0,80.8166,80.8259,80.6123,80.668,25823.0
2021-12-09 15:10:00,86.87,86.94,86.66,86.74,33348.0,80.6959,80.7609,80.5008,80.5751,33348.0
2021-12-09 15:15:00,86.74,86.81,86.7,86.79,35248.0,80.5751,80.6401,80.5379,80.6216,35248.0
2021-12-09 15:20:00,86.76,86.78,86.57,86.62,34170.0,80.5937,80.6123,80.4172,80.4636,34170.0
2021-12-09 15:25:00,86.61,86.91,86.6,86.88,42627.0,80.4543,80.733,80.4451,80.7052,42627.0
2021-12-09 15:30:00,86.87,87.18,86.82,86.84,48099.0,80.6959,80.9838,80.6494,80.668,48099.0
2021-12-09 15:35:00,86.84,87.04,86.75,86.98,48808.0,80.668,80.8538,80.5844,80.798,48808.0
2021-12-09 15:40:00,86.97,87.3,86.93,87.29,59194.0,80.7888,81.0953,80.7516,81.086,59194.0
2021-12-09 15:45:00,87.3,87.4,87.22,87.39,88091.0,81.0953,81.1882,81.021,81.1789,88091.0
2021-12-09 15:50:00,87.35,87.36,86.9,86.9,155098.0,81.1418,81.151,80.7237,80.7237,155098.0
2021-12-09 15:55:00,86.93,86.93,86.5,86.63,378231.0,80.7516,80.7516,80.3522,80.4729,378231.0
2021-12-10 09:30:00,88.05,88.68,88.04,88.62,88798.0,81.792,82.3772,81.7827,82.3215,88798.0
2021-12-10 09:35:00,88.68,88.87,87.81,88.24,81940.0,82.3772,82.5537,81.5691,81.9685,81940.0
2021-12-10 09:40:00,88.29,88.35,87.5,87.55,56501.0,82.0149,82.0707,81.2811,81.3275,56501.0
2021-12-10 09:45:00,87.55,87.86,87.53,87.74,37574.0,81.3275,81.6155,81.309,81.504,37574.0
2021-12-10 09:50:00,87.79,87.94,87.55,87.59,15724.0,81.5505,81.6898,81.3275,81.3647,15724.0
2021-12-10 09:55:00,87.48,87.49,87.03,87.26,45326.0,81.2625,81.2718,80.8445,81.0581,45326.0
2021-12-10 10:00:00,87.26,87.77,87.25,87.37,54313.0,81.0581,81.5319,81.0489,81.1603,54313.0
2021-12-10 10:05:00,87.45,87.61,87.15,87.52,27315.0,81.2346,81.3833,80.956,81.2997,27315.0
2021-12-10 10:10:00,87.56,87.57,87.0,87.41,13978.0,81.3368,81.3461,80.8166,81.1975,13978.0
2021-12-10 10:15:00,87.36,87.77,87.27,87.73,14994.0,81.151,81.5319,81.0674,81.4947,14994.0
2021-12-10 10:20:00,87.73,87.76,87.36,87.42,15192.0,81.4947,81.5226,81.151,81.2068,15192.0
2021-12-10 10:25:00,87.37,87.47,87.2,87.32,15609.0,81.1603,81.2532,81.0024,81.1139,15609.0
2021-12-10 10:30:00,87.33,87.47,86.95,86.99,18740.0,81.1232,81.2532,80.7702,80.8073,18740.0
2021-12-10 10:35:00,86.96,87.04,86.65,86.99,16034.0,80.7795,80.8538,80.4915,80.8073,16034.0
2021-12-10 10:40:00,86.97,87.06,86.86,86.87,13165.0,80.7888,80.8724,80.6866,80.6959,13165.0
2021-12-10 10:45:00,86.89,86.91,86.58,86.58,14006.0,80.7144,80.733,80.4265,80.4265,14006.0
2021-12-10 10:50:00,86.59,86.75,86.58,86.63,10273.0,80.4358,80.5844,80.4265,80.4729,10273.0
2021-12-10 10:55:00,86.66,86.8,86.58,86.72,30872.0,80.5008,80.6308,80.4265,80.5565,30872.0
2021-12-10 11:00:00,86.72,87.0,86.51,86.54,24745.0,80.5565,80.8166,80.3615,80.3893,24745.0
2021-12-10 11:05:00,86.43,86.54,86.33,86.52,9651.0,80.2871,80.3893,80.1942,80.3707,9651.0
2021-12-10 11:10:00,86.54,86.59,86.29,86.44,14791.0,80.3893,80.4358,80.1571,80.2964,14791.0
2021-12-10 11:15:00,86.37,86.65,86.34,86.61,9368.0,80.2314,80.4915,80.2035,80.4543,9368.0
2021-12-10 11:20:00,86.57,86.6,86.4,86.52,10893.0,80.4172,80.4451,80.2593,80.3707,10893.0
2021-12-10 11:25:00,86.48,86.76,86.42,86.76,7652.0,80.3336,80.5937,80.2778,80.5937,7652.0
2021-12-10 11:30:00,86.74,86.74,86.44,86.51,8857.0,80.5751,80.5751,80.2964,80.3615,8857.0
2021-12-10 11:35:00,86.53,86.8,86.48,86.76,10411.0,80.38,80.6308,80.3336,80.5937,10411.0
2021-12-10 11:40:00,86.77,86.97,86.68,86.92,11215.0,80.603,80.7888,80.5194,80.7423,11215.0
2021-12-10 11:45:00,86.96,87.04,86.83,86.9,9454.0,80.7795,80.8538,80.6587,80.7237,9454.0
2021-12-10 11:50:00,86.88,86.95,86.81,86.89,8083.0,80.7052,80.7702,80.6401,80.7144,8083.0
2021-12-10 11:55:00,86.92,86.96,86.86,86.95,14110.0,80.7423,80.7795,80.6866,80.7702,14110.0
2021-12-10 12:00:00,86.98,86.98,86.84,86.88,4974.0,80.798,80.798,80.668,80.7052,4974.0
2021-12-10 12:05:00,86.88,87.09,86.88,87.02,9784.0,80.7052,80.9002,80.7052,80.8352,9784.0
2021-12-10 12:10:00,87.02,87.26,87.01,87.09,6470.0,80.8352,81.0581,80.8259,80.9002,6470.0
2021-12-10 12:15:00,87.14,87.28,87.11,87.17,7840.0,80.9467,81.0767,80.9188,80.9745,7840.0
2021-12-10 12:20:00,87.21,87.26,87.17,87.26,4097.0,81.0117,81.0581,80.9745,81.0581,4097.0
2021-12-10 12:25:00,87.27,87.35,87.14,87.14,7669.0,81.0674,81.1418,80.9467,80.9467,7669.0
2021-12-10 12:30:00,87.17,87.2,86.94,87.02,7230.0,80.9745,81.0024,80.7609,80.8352,7230.0
2021-12-10 12:35:00,87.02,87.1,86.85,86.87,7695.0,80.8352,80.9095,80.6773,80.6959,7695.0
2021-12-10 12:40:00,86.86,87.0,86.84,86.84,5349.0,80.6866,80.8166,80.668,80.668,5349.0
2021-12-10 12:45:00,86.85,87.02,86.85,87.02,4450.0,80.6773,80.8352,80.6773,80.8352,4450.0
2021-12-10 12:50:00,87.04,87.1,87.04,87.05,4008.0,80.8538,80.9095,80.8538,80.8631,4008.0
2021-12-10 12:55:00,87.04,87.13,87.03,87.11,5318.0,80.8538,80.9374,80.8445,80.9188,5318.0
2021-12-10 13:00:00,87.09,87.14,86.97,86.98,17242.0,80.9002,80.9467,80.7888,80.798,17242.0
2021-12-10 13:05:00,86.97,87.11,86.93,87.04,6656.0,80.7888,80.9188,80.7516,80.8538,6656.0
2021-12-10 13:10:00,87.05,87.1,87.01,87.01,5984.0,80.8631,80.9095,80.8259,80.8259,5984.0
2021-12-10 13:15:00,87.01,87.08,86.94,87.01,9385.0,80.8259,80.8909,80.7609,80.8259,9385.0
2021-12-10 13:20:00,87.0,87.1,86.97,87.04,7551.0,80.8166,80.9095,80.7888,80.8538,7551.0
2021-12-10 13:25:00,87.04,87.32,87.01,87.23,26118.0,80.8538,81.1139,80.8259,81.0303,26118.0
2021-12-10 13:30:00,87.24,87.24,87.02,87.05,10720.0,81.0396,81.0396,80.8352,80.8631,10720.0
2021-12-10 13:35:00,87.07,87.07,86.89,86.97,6698.0,80.8817,80.8817,80.7144,80.7888,6698.0
2021-12-10 13:40:00,86.92,86.98,86.9,86.97,7387.0,80.7423,80.798,80.7237,80.7888,7387.0
2021-12-10 13:45:00,86.95,87.0,86.89,86.92,8516.0,80.7702,80.8166,80.7144,80.7423,8516.0
2021-12-10 13:50:00,86.94,87.06,86.94,87.0,5524.0,80.7609,80.8724,80.7609,80.8166,5524.0
2021-12-10 13:55:00,87.0,87.05,86.96,87.01,12697.0,80.8166,80.8631,80.7795,80.8259,12697.0
2021-12-10 14:00:00,87.02,87.09,86.97,86.99,7262.0,80.8352,80.9002,80.7888,80.8073,7262.0
2021-12-10 14:05:00,87.02,87.03,86.89,86.93,7261.0,80.8352,80.8445,80.7144,80.7516,7261.0
2021-12-10 14:10:00,86.92,87.02,86.92,86.97,7877.0,80.7423,80.8352,80.7423,80.7888,7877.0
2021-12-10 14:15:00,86.96,87.17,86.96,87.12,12988.0,80.7795,80.9745,80.7795,80.9281,12988.0
2021-12-10 14:20:00,87.13,87.16,87.03,87.05,6047.0,80.9374,80.9653,80.8445,80.8631,6047.0
2021-12-10 14:25:00,87.07,87.12,86.84,87.05,35346.0,80.8817,80.9281,80.668,80.8631,35346.0
2021-12-10 14:30:00,87.05,87.18,86.84,86.93,13802.0,80.8631,80.9838,80.668,80.7516,13802.0
2021-12-10 14:35:00,86.93,87.02,86.91,86.94,12541.0,80.7516,80.8352,80.733,80.7609,12541.0
2021-12-10 14:40:00,86.97,86.99,86.85,86.9,11210.0,80.7888,80.8073,80.6773,80.7237,11210.0
2021-12-10 14:45:00,86.93,86.97,86.83,86.87,10014.0,80.7516,80.7888,80.6587,80.6959,10014.0
2021-12-10 14:50:00,86.86,86.92,86.77,86.77,13487.0,80.6866,80.7423,80.603,80.603,13487.0
2021-12-10 14:55:00,86.76,86.83,86.72,86.77,15815.0,80.5937,80.6587,80.5565,80.603,15815.0
2021-12-10 15:00:00,86.76,86.87,86.61,86.64,22867.0,80.5937,80.6959,80.4543,80.4822,22867.0
2021-12-10 15:05:00,86.65,86.83,86.6,86.8,20041.0,80.4915,80.6587,80.4451,80.6308,20041.0
2021-12-10 15:10:00,86.79,86.88,86.73,86.84,18195.0,80.6216,80.7052,80.5658,80.668,18195.0
2021-12-10 15:15:00,86.79,86.96,86.77,86.87,18598.0,80.6216,80.7795,80.603,80.6959,18598.0
2021-12-10 15:20:00,86.86,87.01,86.85,86.97,20053.0,80.6866,80.8259,80.6773,80.7888,20053.0
2021-12-10 15:25:00,86.98,87.12,86.9,87.1,29992.0,80.798,80.9281,80.7237,80.9095,29992.0
2021-12-10 15:30:00,87.11,87.24,87.07,87.23,39887.0,80.9188,81.0396,80.8817,81.0303,39887.0
2021-12-10 15:35:00,87.22,87.25,87.1,87.21,48968.0,81.021,81.0489,80.9095,81.0117,48968.0
2021-12-10 15:40:00,87.21,87.34,87.19,87.33,89624.0,81.0117,81.1325,80.9931,81.1232,89624.0
2021-12-10 15:45:00,87.33,87.34,87.14,87.2,56982.0,81.1232,81.1325,80.9467,81.0024,56982.0
2021-12-10 15:50:00,87.22,87.3,87.0,87.09,93445.0,81.021,81.0953,80.8166,80.9002,93445.0
2021-12-10 15:55:00,87.08,87.35,87.04,87.16,208037.0,80.8909,81.1418,80.8538,80.9653,208037.0
2021-12-13 09:30:00,87.39,87.69,87.07,87.07,34373.0,81.1789,81.4576,80.8817,80.8817,34373.0
2021-12-13 09:35:00,87.02,87.75,86.95,87.44,33824.0,80.8352,81.5133,80.7702,81.2254,33824.0
2021-12-13 09:40:00,87.44,87.64,86.82,86.84,19327.0,81.2254,81.4111,80.6494,80.668,19327.0
2021-12-13 09:45:00,86.79,87.13,86.61,87.04,18753.0,80.6216,80.9374,80.4543,80.8538,18753.0
2021-12-13 09:50:00,86.92,86.92,86.46,86.7,15066.0,80.7423,80.7423,80.315,80.5379,15066.0
2021-12-13 09:55:00,86.71,87.0,86.49,86.59,9564.0,80.5472,80.8166,80.3429,80.4358,9564.0
2021-12-13 10:00:00,86.55,86.55,85.91,86.04,34122.0,80.3986,80.3986,79.8041,79.9249,34122.0
2021-12-13 10:05:00,86.1,86.28,85.84,85.91,17186.0,79.9806,80.1478,79.7391,79.8041,17186.0
2021-12-13 10:10:00,85.86,86.12,85.78,86.01,16005.0,79.7576,79.9992,79.6833,79.897,16005.0
2021-12-13 10:15:00,86.01,86.08,85.78,85.94,15589.0,79.897,79.962,79.6833,79.832,15589.0
2021-12-13 10:20:00,85.97,86.0,85.63,85.75,8102.0,79.8598,79.8877,79.544,79.6555,8102.0
2021-12-13 10:25:00,85.76,85.96,85.66,85.95,12376.0,79.6648,79.8505,79.5719,79.8413,12376.0
2021-12-13 10:30:00,85.96,86.03,85.78,86.02,15398.0,79.8505,79.9156,79.6833,79.9063,15398.0
2021-12-13 10:35:00,86.05,86.14,85.71,85.74,13242.0,79.9341,80.0177,79.6183,79.6462,13242.0
2021-12-13 10:40:00,85.69,85.88,85.67,85.87,11521.0,79.5997,79.7762,79.5812,79.7669,11521.0
2021-12-13 10:45:00,85.91,86.08,85.87,85.97,10585.0,79.8041,79.962,79.7669,79.8598,10585.0
2021-12-13 10:50:00,86.0,86.08,85.84,85.87,15157.0,79.8877,79.962,79.7391,79.7669,15157.0
2021-12-13 10:55:00,85.88,86.0,85.77,85.95,8497.0,79.7762,79.8877,79.674,79.8413,8497.0
2021-12-13 11:00:00,85.92,86.01,85.73,85.79,14761.0,79.8134,79.897,79.6369,79.6926,14761.0
2021-12-13 11:05:00,85.81,85.91,85.76,85.79,31428.0,79.7112,79.8041,79.6648,79.6926,31428.0
2021-12-13 11:10:00,85.8,86.05,85.74,85.94,25059.0,79.7019,79.9341,79.6462,79.832,25059.0
2021-12-13 11:15:00,85.93,86.16,85.88,86.02,20677.0,79.8227,80.0363,79.7762,79.9063,20677.0
2021-12-13 11:20:00,86.05,86.16,85.84,85.86,23786.0,79.9341,80.0363,79.7391,79.7576,23786.0
2021-12-13 11:25:00,85.85,85.99,85.82,85.91,11290.0,79.7484,79.8784,79.7205,79.8041,11290.0
2021-12-13 11:30:00,85.82,85.91,85.69,85.77,17385.0,79.7205,79.8041,79.5997,79.674,17385.0
2021-12-13 11:35:00,85.74,85.89,85.65,85.69,10103.0,79.6462,79.7855,79.5626,79.5997,10103.0
2021-12-13 11:40:00,85.7,85.8,85.67,85.71,8805.0,79.609,79.7019,79.5812,79.6183,8805.0
2021-12-13 11:45:00,85.69,85.73,85.53,85.54,7414.0,79.5997,79.6369,79.4511,79.4604,7414.0
2021-12-13 11:50:00,85.59,85.62,85.34,85.35,10490.0,79.5068,79.5347,79.2746,79.2839,10490.0
2021-12-13 11:55:00,85.36,85.56,85.31,85.55,6230.0,79.2932,79.479,79.2467,79.4697,6230.0
2021-12-13 12:00:00,85.57,85.62,85.48,85.62,9673.0,79.4883,79.5347,79.4047,79.5347,9673.0
2021-12-13 12:05:00,85.62,85.77,85.56,85.75,12183.0,79.5347,79.674,79.479,79.6555,12183.0
2021-12-13 12:10:00,85.77,85.93,85.7,85.92,12876.0,79.674,79.8227,79.609,79.8134,12876.0
2021-12-13 12:15:00,85.9,86.03,85.78,85.88,32871.0,79.7948,79.9156,79.6833,79.7762,32871.0
2021-12-13 12:20:00,85.95,86.16,85.91,86.16,11252.0,79.8413,80.0363,79.8041,80.0363,11252.0
2021-12-13 12:25:00,86.18,86.18,86.05,86.12,7852.0,80.0549,80.0549,79.9341,79.9992,7852.0
2021-12-13 12:30:00,86.1,86.26,86.07,86.24,5887.0,79.9806,80.1292,79.9527,80.1106,5887.0
2021-12-13 12:35:00,86.25,86.34,86.22,86.32,5257.0,80.1199,80.2035,80.0921,80.185,5257.0
2021-12-13 12:40:00,86.35,86.35,86.13,86.25,5090.0,80.2128,80.2128,80.0085,80.1199,5090.0
2021-12-13 12:45:00,86.23,86.23,86.03,86.03,7763.0,80.1014,80.1014,79.9156,79.9156,7763.0
2021-12-13 12:50:00,86.03,86.07,85.93,85.93,10661.0,79.9156,79.9527,79.8227,79.8227,10661.0
2021-12-13 12:55:00,85.97,85.97,85.85,85.9,4866.0,79.8598,79.8598,79.7484,79.7948,4866.0
2021-12-13 13:00:00,85.9,85.93,85.74,85.77,6217.0,79.7948,79.8227,79.6462,79.674,6217.0
2021-12-13 13:05:00,85.78,85.82,85.71,85.76,5055.0,79.6833,79.7205,79.6183,79.6648,5055.0
2021-12-13 13:10:00,85.78,85.81,85.66,85.66,16188.0,79.6833,79.7112,79.5719,79.5719,16188.0
2021-12-13 13:15:00,85.65,85.68,85.48,85.55,10831.0,79.5626,79.5904,79.4047,79.4697,10831.0
2021-12-13 13:20:00,85.56,85.64,85.48,85.64,8537.0,79.479,79.5533,79.4047,79.5533,8537.0
2021-12-13 13:25:00,85.65,85.72,85.6,85.6,4863.0,79.5626,79.6276,79.5161,79.5161,4863.0
2021-12-13 13:30:00,85.64,85.64,85.41,85.43,4112.0,79.5533,79.5533,79.3396,79.3582,4112.0
2021-12-13 13:35:00,85.43,85.52,85.4,85.44,4729.0,79.3582,79.4418,79.3303,79.3675,4729.0
2021-12-13 13:40:00,85.47,85.75,85.47,85.73,7232.0,79.3954,79.6555,79.3954,79.6369,7232.0
2021-12-13 13:45:00,85.72,85.74,85.6,85.65,10700.0,79.6276,79.6462,79.5161,79.5626,10700.0
2021-12-13 13:50:00,85.66,85.86,85.6,85.83,10308.0,79.5719,79.7576,79.5161,79.7298,10308.0
2021-12-13 13:55:00,85.83,85.86,85.75,85.83,14788.0,79.7298,79.7576,79.6555,79.7298,14788.0
2021-12-13 14:00:00,85.83,85.84,85.73,85.83,6316.0,79.7298,79.7391,79.6369,79.7298,6316.0
2021-12-13 14:05:00,85.86,85.94,85.83,85.89,8639.0,79.7576,79.832,79.7298,79.7855,8639.0
2021-12-13 14:10:00,85.93,86.02,85.87,85.97,5544.0,79.8227,79.9063,79.7669,79.8598,5544.0
2021-12-13 14:15:00,85.94,85.94,85.77,85.84,3597.0,79.832,79.832,79.674,79.7391,3597.0
2021-12-13 14:20:00,85.87,86.03,85.86,85.89,5393.0,79.7669,79.9156,79.7576,79.7855,5393.0
2021-12-13 14:25:00,85.9,85.93,85.72,85.83,6098.0,79.7948,79.8227,79.6276,79.7298,6098.0
2021-12-13 14:30:00,85.86,85.89,85.79,85.86,9403.0,79.7576,79.7855,79.6926,79.7576,9403.0
2021-12-13 14:35:00,85.83,85.87,85.81,85.86,2908.0,79.7298,79.7669,79.7112,79.7576,2908.0
2021-12-13 14:40:00,85.85,85.9,85.82,85.83,7647.0,79.7484,79.7948,79.7205,79.7298,7647.0
2021-12-13 14:45:00,85.82,85.82,85.74,85.74,5287.0,79.7205,79.7205,79.6462,79.6462,5287.0
2021-12-13 14:50:00,85.73,85.78,85.64,85.74,8238.0,79.6369,79.6833,79.5533,79.6462,8238.0
2021-12-13 14:55:00,85.73,85.84,85.73,85.81,8869.0,79.6369,79.7391,79.6369,79.7112,8869.0
2021-12-13 15:00:00,85.83,85.86,85.8,85.86,12040.0,79.7298,79.7576,79.7019,79.7576,12040.0
2021-12-13 15:05:00,85.85,85.86,85.69,85.76,10424.0,79.7484,79.7576,79.5997,79.6648,10424.0
2021-12-13 15:10:00,85.74,85.82,85.7,85.79,11741.0,79.6462,79.7205,79.609,79.6926,11741.0
2021-12-13 15:15:00,85.79,85.86,85.66,85.72,7382.0,79.6926,79.7576,79.5719,79.6276,7382.0
2021-12-13 15:20:00,85.74,85.79,85.56,85.6,7923.0,79.6462,79.6926,79.479,79.5161,7923.0
2021-12-13 15:25:00,85.61,85.7,85.61,85.66,12924.0,79.5254,79.609,79.5254,79.5719,12924.0
2021-12-13 15:30:00,85.65,85.79,85.65,85.7,14180.0,79.5626,79.6926,79.5626,79.609,14180.0
2021-12-13 15:35:00,85.71,85.88,85.71,85.76,19444.0,79.6183,79.7762,79.6183,79.6648,19444.0
2021-12-13 15:40:00,85.73,85.8,85.65,85.78,24999.0,79.6369,79.7019,79.5626,79.6833,24999.0
2021-12-13 15:45:00,85.77,85.81,85.64,85.7,31500.0,79.674,79.7112,79.5533,79.609,31500.0
2021-12-13 15:50:00,85.64,85.72,85.29,85.34,79995.0,79.5533,79.6276,79.2282,79.2746,79995.0
2021-12-13 15:55:00,85.35,85.43,84.96,85.21,228216.0,79.2839,79.3582,78.9216,79.1538,228216.0
2021-12-14 09:30:00,84.24,84.36,83.48,83.52,194449.0,78.2528,78.3643,77.5468,77.584,194449.0
2021-12-14 09:35:00,83.55,84.06,83.41,83.7,97815.0,77.6118,78.0856,77.4818,77.7512,97815.0
2021-12-14 09:40:00,83.77,84.44,83.7,84.42,69924.0,77.8162,78.4386,77.7512,78.42,69924.0
2021-12-14 09:45:00,84.47,84.57,84.27,84.4,43152.0,78.4664,78.5593,78.2807,78.4014,43152.0
2021-12-14 09:50:00,84.39,84.67,84.13,84.49,35115.0,78.3921,78.6522,78.1506,78.485,35115.0
2021-12-14 09:55:00,84.49,84.74,84.39,84.51,39904.0,78.485,78.7173,78.3921,78.5036,39904.0
2021-12-14 10:00:00,84.55,84.73,84.41,84.58,27979.0,78.5408,78.708,78.4107,78.5686,27979.0
2021-12-14 10:05:00,84.55,84.91,84.5,84.6,33256.0,78.5408,78.8752,78.4943,78.5872,33256.0
2021-12-14 10:10:00,84.58,84.64,84.21,84.42,23029.0,78.5686,78.6244,78.2249,78.42,23029.0
2021-12-14 10:15:00,84.39,84.62,84.34,84.57,14657.0,78.3921,78.6058,78.3457,78.5593,14657.0
2021-12-14 10:20:00,84.58,84.79,84.47,84.73,36898.0,78.5686,78.7637,78.4664,78.708,36898.0
2021-12-14 10:25:00,84.73,85.0,84.69,84.84,66650.0,78.708,78.9588,78.6708,78.8101,66650.0
2021-12-14 10:30:00,84.9,84.96,84.61,84.71,13329.0,78.8659,78.9216,78.5965,78.6894,13329.0
2021-12-14 10:35:00,84.71,84.85,84.55,84.55,10194.0,78.6894,78.8194,78.5408,78.5408,10194.0
2021-12-14 10:40:00,84.55,84.7,84.42,84.6,17658.0,78.5408,78.6801,78.42,78.5872,17658.0
2021-12-14 10:45:00,84.65,84.67,84.34,84.36,13207.0,78.6336,78.6522,78.3457,78.3643,13207.0
2021-12-14 10:50:00,84.39,84.43,84.04,84.05,18799.0,78.3921,78.4293,78.067,78.0763,18799.0
2021-12-14 10:55:00,84.1,84.14,83.71,83.79,25446.0,78.1227,78.1599,77.7605,77.8348,25446.0
2021-12-14 11:00:00,83.79,83.96,83.69,83.88,11684.0,77.8348,77.9927,77.7419,77.9184,11684.0
2021-12-14 11:05:00,83.86,84.01,83.84,83.98,11852.0,77.8998,78.0391,77.8812,78.0113,11852.0
2021-12-14 11:10:00,84.01,84.06,83.83,83.89,15365.0,78.0391,78.0856,77.8719,77.9277,15365.0
2021-12-14 11:15:00,83.89,84.18,83.89,83.94,15055.0,77.9277,78.1971,77.9277,77.9741,15055.0
2021-12-14 11:20:00,83.96,84.13,83.89,83.93,16993.0,77.9927,78.1506,77.9277,77.9648,16993.0
2021-12-14 11:25:00,83.92,84.06,83.92,84.03,12366.0,77.9555,78.0856,77.9555,78.0577,12366.0
2021-12-14 11:30:00,84.06,84.14,83.86,83.94,10234.0,78.0856,78.1599,77.8998,77.9741,10234.0
2021-12-14 11:35:00,83.97,84.16,83.89,84.02,16129.0,78.002,78.1785,77.9277,78.0484,16129.0
2021-12-14 11:40:00,83.96,84.07,83.84,83.93,5868.0,77.9927,78.0949,77.8812,77.9648,5868.0
2021-12-14 11:45:00,83.92,84.06,83.89,83.93,9766.0,77.9555,78.0856,77.9277,77.9648,9766.0
2021-12-14 11:50:00,83.99,84.14,83.9,83.9,9379.0,78.0206,78.1599,77.937,77.937,9379.0
2021-12-14 11:55:00,83.94,84.03,83.78,83.92,14480.0,77.9741,78.0577,77.8255,77.9555,14480.0
2021-12-14 12:00:00,83.93,83.93,83.84,83.85,7942.0,77.9648,77.9648,77.8812,77.8905,7942.0
2021-12-14 12:05:00,83.87,84.03,83.82,83.91,14716.0,77.9091,78.0577,77.8626,77.9462,14716.0
2021-12-14 12:10:00,83.89,83.98,83.76,83.79,16644.0,77.9277,78.0113,77.8069,77.8348,16644.0
2021-12-14 12:15:00,83.79,83.94,83.76,83.85,10672.0,77.8348,77.9741,77.8069,77.8905,10672.0
2021-12-14 12:20:00,83.87,84.11,83.82,84.05,10824.0,77.9091,78.132,77.8626,78.0763,10824.0
2021-12-14 12:25:00,84.04,84.12,83.99,84.07,8577.0,78.067,78.1413,78.0206,78.0949,8577.0
2021-12-14 12:30:00,84.06,84.1,83.73,83.89,13890.0,78.0856,78.1227,77.779,77.9277,13890.0
2021-12-14 12:35:00,83.91,83.93,83.77,83.77,14762.0,77.9462,77.9648,77.8162,77.8162,14762.0
2021-12-14 12:40:00,83.8,83.83,83.62,83.65,11997.0,77.8441,77.8719,77.6769,77.7047,11997.0
2021-12-14 12:45:00,83.65,83.79,83.65,83.7,8334.0,77.7047,77.8348,77.7047,77.7512,8334.0
2021-12-14 12:50:00,83.72,83.87,83.72,83.87,6726.0,77.7697,77.9091,77.7697,77.9091,6726.0
2021-12-14 12:55:00,83.84,83.98,83.79,83.93,7385.0,77.8812,78.0113,77.8348,77.9648,7385.0
2021-12-14 13:00:00,83.92,84.13,83.83,84.06,7734.0,77.9555,78.1506,77.8719,78.0856,7734.0
2021-12-14 13:05:00,84.08,84.26,84.07,84.25,10485.0,78.1042,78.2714,78.0949,78.2621,10485.0
2021-12-14 13:10:00,84.26,84.35,84.19,84.27,7643.0,78.2714,78.355,78.2063,78.2807,7643.0
2021-12-14 13:15:00,84.32,84.35,84.19,84.24,9297.0,78.3271,78.355,78.2063,78.2528,9297.0
2021-12-14 13:20:00,84.25,84.36,84.21,84.36,9933.0,78.2621,78.3643,78.2249,78.3643,9933.0
2021-12-14 13:25:00,84.36,84.45,84.3,84.41,13517.0,78.3643,78.4479,78.3085,78.4107,13517.0
2021-12-14 13:30:00,84.38,84.48,84.32,84.45,20553.0,78.3828,78.4757,78.3271,78.4479,20553.0
2021-12-14 13:35:00,84.45,84.64,84.45,84.63,14813.0,78.4479,78.6244,78.4479,78.6151,14813.0
2021-12-14 13:40:00,84.63,84.63,84.37,84.43,10202.0,78.6151,78.6151,78.3735,78.4293,10202.0
2021-12-14 13:45:00,84.43,84.52,84.41,84.46,10599.0,78.4293,78.5129,78.4107,78.4572,10599.0
2021-12-14 13:50:00,84.48,84.56,84.41,84.45,9358.0,78.4757,78.55,78.4107,78.4479,9358.0
2021-12-14 13:55:00,84.45,84.5,84.39,84.45,12268.0,78.4479,78.4943,78.3921,78.4479,12268.0
2021-12-14 14:00:00,84.44,84.44,84.18,84.33,11611.0,78.4386,78.4386,78.1971,78.3364,11611.0
2021-12-14 14:05:00,84.3,84.71,84.26,84.7,41243.0,78.3085,78.6894,78.2714,78.6801,41243.0
2021-12-14 14:10:00,84.67,84.79,84.46,84.46,11471.0,78.6522,78.7637,78.4572,78.4572,11471.0
2021-12-14 14:15:00,84.47,84.55,84.41,84.55,16457.0,78.4664,78.5408,78.4107,78.5408,16457.0
2021-12-14 14:20:00,84.55,84.65,84.44,84.63,8813.0,78.5408,78.6336,78.4386,78.6151,8813.0
2021-12-14 14:25:00,84.63,84.68,84.44,84.49,8875.0,78.6151,78.6615,78.4386,78.485,8875.0
2021-12-14 14:30:00,84.5,84.61,84.44,84.56,9895.0,78.4943,78.5965,78.4386,78.55,9895.0
2021-12-14 14:35:00,84.53,84.61,84.43,84.58,9655.0,78.5222,78.5965,78.4293,78.5686,9655.0
2021-12-14 14:40:00,84.6,84.77,84.57,84.73,10031.0,78.5872,78.7451,78.5593,78.708,10031.0
2021-12-14 14:45:00,84.71,84.83,84.56,84.56,11266.0,78.6894,78.8009,78.55,78.55,11266.0
2021-12-14 14:50:00,84.58,84.64,84.5,84.62,9035.0,78.5686,78.6244,78.4943,78.6058,9035.0
2021-12-14 14:55:00,84.66,84.69,84.54,84.57,13181.0,78.6429,78.6708,78.5315,78.5593,13181.0
2021-12-14 15:00:00,84.56,84.82,84.55,84.75,59110.0,78.55,78.7916,78.5408,78.7265,59110.0
2021-12-14 15:05:00,84.71,84.89,84.71,84.87,22855.0,78.6894,78.8566,78.6894,78.838,22855.0
2021-12-14 15:10:00,84.86,84.92,84.69,84.75,14674.0,78.8287,78.8845,78.6708,78.7265,14674.0
2021-12-14 15:15:00,84.73,84.87,84.69,84.87,21018.0,78.708,78.838,78.6708,78.838,21018.0
2021-12-14 15:20:00,84.86,84.92,84.78,84.92,18185.0,78.8287,78.8845,78.7544,78.8845,18185.0
2021-12-14 15:25:00,84.91,85.07,84.85,85.06,18367.0,78.8752,79.0238,78.8194,79.0145,18367.0
2021-12-14 15:30:00,85.05,85.17,85.03,85.17,25520.0,79.0052,79.1167,78.9866,79.1167,25520.0
2021-12-14 15:35:00,85.16,85.37,85.09,85.11,26967.0,79.1074,79.3025,79.0424,79.061,26967.0
2021-12-14 15:40:00,85.13,85.21,84.97,84.97,36945.0,79.0795,79.1538,78.9309,78.9309,36945.0
2021-12-14 15:45:00,84.95,85.15,84.92,85.0,38366.0,78.9123,79.0981,78.8845,78.9588,38366.0
2021-12-14 15:50:00,85.03,85.06,84.63,84.66,76354.0,78.9866,79.0145,78.6151,78.6429,76354.0
2021-12-14 15:55:00,84.68,84.94,84.65,84.92,246179.0,78.6615,78.903,78.6336,78.8845,246179.0
2021-12-15 09:30:00,85.27,85.47,84.32,84.39,30729.0,79.2096,79.3954,78.3271,78.3921,30729.0
2021-12-15 09:35:00,84.48,84.79,84.24,84.33,7863.0,78.4757,78.7637,78.2528,78.3364,7863.0
2021-12-15 09:40:00,84.33,84.6,84.24,84.4,9521.0,78.3364,78.5872,78.2528,78.4014,9521.0
2021-12-15 09:45:00,84.36,84.45,84.1,84.16,14326.0,78.3643,78.4479,78.1227,78.1785,14326.0
2021-12-15 09:50:00,84.13,84.2,83.93,84.11,17851.0,78.1506,78.2156,77.9648,78.132,17851.0
2021-12-15 09:55:00,84.11,84.34,84.1,84.12,17601.0,78.132,78.3457,78.1227,78.1413,17601.0
2021-12-15 10:00:00,84.17,84.27,84.02,84.11,19831.0,78.1878,78.2807,78.0484,78.132,19831.0
2021-12-15 10:05:00,84.12,84.23,84.02,84.04,21268.0,78.1413,78.2435,78.0484,78.067,21268.0
2021-12-15 10:10:00,84.06,84.28,83.99,84.0,27575.0,78.0856,78.2899,78.0206,78.0298,27575.0
2021-12-15 10:15:00,84.02,84.18,83.89,83.91,18652.0,78.0484,78.1971,77.9277,77.9462,18652.0
2021-12-15 10:20:00,83.94,84.18,83.93,84.03,19873.0,77.9741,78.1971,77.9648,78.0577,19873.0
2021-12-15 10:25:00,84.03,84.14,84.02,84.05,13837.0,78.0577,78.1599,78.0484,78.0763,13837.0
2021-12-15 10:30:00,84.11,84.18,83.98,84.1,22915.0,78.132,78.1971,78.0113,78.1227,22915.0
2021-12-15 10:35:00,84.11,84.5,84.09,84.46,20775.0,78.132,78.4943,78.1134,78.4572,20775.0
2021-12-15 10:40:00,84.44,84.51,84.34,84.35,10538.0,78.4386,78.5036,78.3457,78.355,10538.0
2021-12-15 10:45:00,84.33,84.37,84.08,84.12,14140.0,78.3364,78.3735,78.1042,78.1413,14140.0
2021-12-15 10:50:00,84.12,84.22,84.02,84.04,9906.0,78.1413,78.2342,78.0484,78.067,9906.0
2021-12-15 10:55:00,84.02,84.24,83.99,84.2,22433.0,78.0484,78.2528,78.0206,78.2156,22433.0
2021-12-15 11:00:00,84.21,84.5,84.09,84.46,15673.0,78.2249,78.4943,78.1134,78.4572,15673.0
2021-12-15 11:05:00,84.44,84.5,84.25,84.25,14710.0,78.4386,78.4943,78.2621,78.2621,14710.0
2021-12-15 11:10:00,84.2,84.36,84.17,84.27,19041.0,78.2156,78.3643,78.1878,78.2807,19041.0
2021-12-15 11:15:00,84.28,84.28,84.13,84.17,16280.0,78.2899,78.2899,78.1506,78.1878,16280.0
2021-12-15 11:20:00,84.16,84.24,84.11,84.17,7490.0,78.1785,78.2528,78.132,78.1878,7490.0
2021-12-15 11:25:00,84.19,84.21,84.11,84.13,9341.0,78.2063,78.2249,78.132,78.1506,9341.0
2021-12-15 11:30:00,84.13,84.14,83.92,84.0,45213.0,78.1506,78.1599,77.9555,78.0298,45213.0
2021-12-15 11:35:00,84.0,84.04,83.85,83.85,15377.0,78.0298,78.067,77.8905,77.8905,15377.0
2021-12-15 11:40:00,83.84,83.9,83.71,83.85,14116.0,77.8812,77.937,77.7605,77.8905,14116.0
2021-12-15 11:45:00,83.86,83.92,83.79,83.91,10505.0,77.8998,77.9555,77.8348,77.9462,10505.0
2021-12-15 11:50:00,83.91,84.06,83.88,84.06,11288.0,77.9462,78.0856,77.9184,78.0856,11288.0
2021-12-15 11:55:00,84.06,84.06,83.86,83.93,33678.0,78.0856,78.0856,77.8998,77.9648,33678.0
2021-12-15 12:00:00,83.93,84.08,83.92,84.03,12892.0,77.9648,78.1042,77.9555,78.0577,12892.0
2021-12-15 12:05:00,84.05,84.08,83.85,83.94,8168.0,78.0763,78.1042,77.8905,77.9741,8168.0
2021-12-15 12:10:00,83.94,84.11,83.92,84.04,13020.0,77.9741,78.132,77.9555,78.067,13020.0
2021-12-15 12:15:00,84.05,84.08,83.87,83.91,14825.0,78.0763,78.1042,77.9091,77.9462,14825.0
2021-12-15 12:20:00,83.91,83.96,83.79,83.79,39893.0,77.9462,77.9927,77.8348,77.8348,39893.0
2021-12-15 12:25:00,83.77,84.36,83.77,84.34,18881.0,77.8162,78.3643,77.8162,78.3457,18881.0
2021-12-15 12:30:00,84.31,84.32,84.19,84.29,6479.0,78.3178,78.3271,78.2063,78.2992,6479.0
2021-12-15 12:35:00,84.28,84.34,84.15,84.16,6851.0,78.2899,78.3457,78.1692,78.1785,6851.0
2021-12-15 12:40:00,84.13,84.21,84.1,84.19,15745.0,78.1506,78.2249,78.1227,78.2063,15745.0
2021-12-15 12:45:00,84.17,84.24,84.09,84.09,6880.0,78.1878,78.2528,78.1134,78.1134,6880.0
2021-12-15 12:50:00,84.11,84.31,84.11,84.23,9957.0,78.132,78.3178,78.132,78.2435,9957.0
2021-12-15 12:55:00,84.24,84.3,84.2,84.26,9639.0,78.2528,78.3085,78.2156,78.2714,9639.0
2021-12-15 13:00:00,84.23,84.41,84.19,84.3,10355.0,78.2435,78.4107,78.2063,78.3085,10355.0
2021-12-15 13:05:00,84.31,84.5,84.31,84.46,9731.0,78.3178,78.4943,78.3178,78.4572,9731.0
2021-12-15 13:10:00,84.47,84.47,84.37,84.39,9505.0,78.4664,78.4664,78.3735,78.3921,9505.0
2021-12-15 13:15:00,84.38,84.48,84.34,84.47,6404.0,78.3828,78.4757,78.3457,78.4664,6404.0
2021-12-15 13:20:00,84.45,84.51,84.38,84.41,56426.0,78.4479,78.5036,78.3828,78.4107,56426.0
2021-12-15 13:25:00,84.41,84.41,84.25,84.27,13573.0,78.4107,78.4107,78.2621,78.2807,13573.0
2021-12-15 13:30:00,84.28,84.51,84.26,84.32,20915.0,78.2899,78.5036,78.2714,78.3271,20915.0
2021-12-15 13:35:00,84.38,84.5,84.36,84.39,23739.0,78.3828,78.4943,78.3643,78.3921,23739.0
2021-12-15 13:40:00,84.36,84.51,84.35,84.48,16673.0,78.3643,78.5036,78.355,78.4757,16673.0
2021-12-15 13:45:00,84.5,84.5,84.36,84.37,6200.0,78.4943,78.4943,78.3643,78.3735,6200.0
2021-12-15 13:50:00,84.34,84.45,84.33,84.44,10874.0,78.3457,78.4479,78.3364,78.4386,10874.0
2021-12-15 13:55:00,84.44,84.65,84.43,84.65,12972.0,78.4386,78.6336,78.4293,78.6336,12972.0
2021-12-15 14:00:00,84.65,85.16,83.99,85.15,27918.0,78.6336,79.1074,78.0206,79.0981,27918.0
2021-12-15 14:05:00,85.24,85.4,84.99,85.28,47832.0,79.1817,79.3303,78.9495,79.2189,47832.0
2021-12-15 14:10:00,85.28,85.73,85.14,85.73,18802.0,79.2189,79.6369,79.0888,79.6369,18802.0
2021-12-15 14:15:00,85.71,85.86,85.56,85.78,19258.0,79.6183,79.7576,79.479,79.6833,19258.0
2021-12-15 14:20:00,85.8,85.82,85.44,85.44,21230.0,79.7019,79.7205,79.3675,79.3675,21230.0
2021-12-15 14:25:00,85.41,85.45,85.0,85.11,25646.0,79.3396,79.3768,78.9588,79.061,25646.0
2021-12-15 14:30:00,85.1,85.42,85.02,85.15,21227.0,79.0517,79.3489,78.9774,79.0981,21227.0
2021-12-15 14:35:00,85.15,85.54,85.05,85.5,32874.0,79.0981,79.4604,79.0052,79.4232,32874.0
2021-12-15 14:40:00,85.49,85.75,85.26,85.34,19264.0,79.4139,79.6555,79.2003,79.2746,19264.0
2021-12-15 14:45:00,85.34,85.65,85.31,85.43,14122.0,79.2746,79.5626,79.2467,79.3582,14122.0
2021-12-15 14:50:00,85.42,85.74,85.26,85.73,18094.0,79.3489,79.6462,79.2003,79.6369,18094.0
2021-12-15 14:55:00,85.73,85.8,85.41,85.52,15927.0,79.6369,79.7019,79.3396,79.4418,15927.0
2021-12-15 15:00:00,85.53,85.82,85.49,85.81,22912.0,79.4511,79.7205,79.4139,79.7112,22912.0
2021-12-15 15:05:00,85.82,86.26,85.74,86.24,33125.0,79.7205,80.1292,79.6462,80.1106,33125.0
2021-12-15 15:10:00,86.23,86.52,86.15,86.52,31475.0,80.1014,80.3707,80.027,80.3707,31475.0
2021-12-15 15:15:00,86.54,87.26,86.51,87.19,54321.0,80.3893,81.0581,80.3615,80.9931,54321.0
2021-12-15 15:20:00,87.19,87.46,87.14,87.21,39583.0,80.9931,81.2439,80.9467,81.0117,39583.0
2021-12-15 15:25:00,87.2,87.39,87.05,87.37,37262.0,81.0024,81.1789,80.8631,81.1603,37262.0
2021-12-15 15:30:00,87.37,87.65,87.18,87.54,55137.0,81.1603,81.4204,80.9838,81.3182,55137.0
2021-12-15 15:35:00,87.56,87.82,87.46,87.79,66192.0,81.3368,81.5783,81.2439,81.5505,66192.0
2021-12-15 15:40:00,87.79,87.79,87.14,87.2,70952.0,81.5505,81.5505,80.9467,81.0024,70952.0
2021-12-15 15:45:00,87.22,87.33,87.0,87.07,76319.0,81.021,81.1232,80.8166,80.8817,76319.0
2021-12-15 15:50:00,87.07,87.65,86.81,87.6,155135.0,80.8817,81.4204,80.6401,81.374,155135.0
2021-12-15 15:55:00,87.6,88.11,87.54,88.0,589127.0,81.374,81.8477,81.3182,81.7456,589127.0
2021-12-16 09:30:00,87.32,88.16,86.6,86.76,98685.0,81.1139,81.8942,80.4451,80.5937,98685.0
2021-12-16 09:35:00,86.82,87.29,86.82,87.08,19453.0,80.6494,81.086,80.6494,80.8909,19453.0
2021-12-16 09:40:00,87.15,87.15,86.38,86.84,20235.0,80.956,80.956,80.2407,80.668,20235.0
2021-12-16 09:45:00,86.92,87.75,86.73,87.75,27932.0,80.7423,81.5133,80.5658,81.5133,27932.0
2021-12-16 09:50:00,87.81,87.81,87.03,87.32,80806.0,81.5691,81.5691,80.8445,81.1139,80806.0
2021-12-16 09:55:00,87.41,87.42,87.06,87.35,16436.0,81.1975,81.2068,80.8724,81.1418,16436.0
2021-12-16 10:00:00,87.28,87.31,86.76,86.9,21205.0,81.0767,81.1046,80.5937,80.7237,21205.0
2021-12-16 10:05:00,86.97,87.07,86.54,86.62,21329.0,80.7888,80.8817,80.3893,80.4636,21329.0
2021-12-16 10:10:00,86.6,87.07,86.6,86.79,19938.0,80.4451,80.8817,80.4451,80.6216,19938.0
2021-12-16 10:15:00,86.79,86.92,86.47,86.7,66318.0,80.6216,80.7423,80.3243,80.5379,66318.0
2021-12-16 10:20:00,86.72,86.9,86.69,86.84,20745.0,80.5565,80.7237,80.5287,80.668,20745.0
2021-12-16 10:25:00,86.79,87.11,86.75,87.06,13790.0,80.6216,80.9188,80.5844,80.8724,13790.0
2021-12-16 10:30:00,87.03,87.22,86.81,87.06,13404.0,80.8445,81.021,80.6401,80.8724,13404.0
2021-12-16 10:35:00,87.04,87.13,86.79,86.79,16089.0,80.8538,80.9374,80.6216,80.6216,16089.0
2021-12-16 10:40:00,86.78,86.92,86.65,86.76,20495.0,80.6123,80.7423,80.4915,80.5937,20495.0
2021-12-16 10:45:00,86.79,86.89,86.67,86.84,14659.0,80.6216,80.7144,80.5101,80.668,14659.0
2021-12-16 10:50:00,86.8,86.93,86.69,86.75,17932.0,80.6308,80.7516,80.5287,80.5844,17932.0
2021-12-16 10:55:00,86.79,86.83,86.57,86.79,30689.0,80.6216,80.6587,80.4172,80.6216,30689.0
2021-12-16 11:00:00,86.81,86.88,86.43,86.52,146247.0,80.6401,80.7052,80.2871,80.3707,146247.0
2021-12-16 11:05:00,86.53,86.64,86.41,86.52,50308.0,80.38,80.4822,80.2686,80.3707,50308.0
2021-12-16 11:10:00,86.55,86.56,86.34,86.52,20766.0,80.3986,80.4079,80.2035,80.3707,20766.0
2021-12-16 11:15:00,86.56,86.76,86.49,86.76,25870.0,80.4079,80.5937,80.3429,80.5937,25870.0
2021-12-16 11:20:00,86.77,86.78,86.49,86.5,64739.0,80.603,80.6123,80.3429,80.3522,64739.0
2021-12-16 11:25:00,86.5,86.7,86.45,86.66,17122.0,80.3522,80.5379,80.3057,80.5008,17122.0
2021-12-16 11:30:00,86.66,86.69,86.2,86.28,52853.0,80.5008,80.5287,80.0735,80.1478,52853.0
2021-12-16 11:35:00,86.31,86.4,86.16,86.18,20586.0,80.1757,80.2593,80.0363,80.0549,20586.0
2021-12-16 11:40:00,86.17,86.23,86.01,86.18,15702.0,80.0456,80.1014,79.897,80.0549,15702.0
2021-12-16 11:45:00,86.2,86.29,86.05,86.17,10045.0,80.0735,80.1571,79.9341,80.0456,10045.0
2021-12-16 11:50:00,86.17,86.27,86.08,86.13,12645.0,80.0456,80.1385,79.962,80.0085,12645.0
2021-12-16 11:55:00,86.13,86.16,85.96,86.02,25427.0,80.0085,80.0363,79.8505,79.9063,25427.0
2021-12-16 12:00:00,86.0,86.19,85.87,85.88,33807.0,79.8877,80.0642,79.7669,79.7762,33807.0
2021-12-16 12:05:00,85.88,85.88,85.7,85.78,23378.0,79.7762,79.7762,79.609,79.6833,23378.0
2021-12-16 12:10:00,85.77,85.84,85.68,85.82,24148.0,79.674,79.7391,79.5904,79.7205,24148.0
2021-12-16 12:15:00,85.8,85.97,85.74,85.91,35502.0,79.7019,79.8598,79.6462,79.8041,35502.0
2021-12-16 12:20:00,85.91,86.06,85.48,85.52,33775.0,79.8041,79.9434,79.4047,79.4418,33775.0
2021-12-16 12:25:00,85.53,85.58,85.31,85.43,32551.0,79.4511,79.4975,79.2467,79.3582,32551.0
2021-12-16 12:30:00,85.42,85.65,85.41,85.56,16792.0,79.3489,79.5626,79.3396,79.479,16792.0
2021-12-16 12:35:00,85.56,85.77,85.52,85.53,11765.0,79.479,79.674,79.4418,79.4511,11765.0
2021-12-16 12:40:00,85.49,85.49,85.19,85.26,17447.0,79.4139,79.4139,79.1353,79.2003,17447.0
2021-12-16 12:45:00,85.29,85.46,85.19,85.24,14495.0,79.2282,79.3861,79.1353,79.1817,14495.0
2021-12-16 12:50:00,85.23,85.42,85.17,85.22,22045.0,79.1724,79.3489,79.1167,79.1631,22045.0
2021-12-16 12:55:00,85.24,85.26,85.08,85.09,61527.0,79.1817,79.2003,79.0331,79.0424,61527.0
2021-12-16 13:00:00,85.13,85.37,85.11,85.28,13948.0,79.0795,79.3025,79.061,79.2189,13948.0
2021-12-16 13:05:00,85.33,85.43,85.16,85.4,14076.0,79.2653,79.3582,79.1074,79.3303,14076.0
2021-12-16 13:10:00,85.44,85.56,85.37,85.51,19524.0,79.3675,79.479,79.3025,79.4325,19524.0
2021-12-16 13:15:00,85.51,85.52,85.36,85.42,9828.0,79.4325,79.4418,79.2932,79.3489,9828.0
2021-12-16 13:20:00,85.44,85.48,85.17,85.33,10105.0,79.3675,79.4047,79.1167,79.2653,10105.0
2021-12-16 13:25:00,85.35,85.5,85.29,85.34,7969.0,79.2839,79.4232,79.2282,79.2746,7969.0
2021-12-16 13:30:00,85.34,85.38,85.18,85.18,7486.0,79.2746,79.3118,79.126,79.126,7486.0
2021-12-16 13:35:00,85.13,85.25,85.09,85.14,14526.0,79.0795,79.191,79.0424,79.0888,14526.0
2021-12-16 13:40:00,85.14,85.26,85.08,85.26,15166.0,79.0888,79.2003,79.0331,79.2003,15166.0
2021-12-16 13:45:00,85.28,85.4,85.18,85.36,10548.0,79.2189,79.3303,79.126,79.2932,10548.0
2021-12-16 13:50:00,85.34,85.4,85.1,85.14,10353.0,79.2746,79.3303,79.0517,79.0888,10353.0
2021-12-16 13:55:00,85.14,85.17,84.97,84.97,13766.0,79.0888,79.1167,78.9309,78.9309,13766.0
2021-12-16 14:00:00,84.96,85.13,84.96,85.06,15222.0,78.9216,79.0795,78.9216,79.0145,15222.0
2021-12-16 14:05:00,85.05,85.09,84.82,84.86,12950.0,79.0052,79.0424,78.7916,78.8287,12950.0
2021-12-16 14:10:00,84.86,84.96,84.8,84.88,12851.0,78.8287,78.9216,78.773,78.8473,12851.0
2021-12-16 14:15:00,84.88,84.88,84.51,84.51,11290.0,78.8473,78.8473,78.5036,78.5036,11290.0
2021-12-16 14:20:00,84.52,84.52,84.33,84.34,33075.0,78.5129,78.5129,78.3364,78.3457,33075.0
2021-12-16 14:25:00,84.37,84.58,84.36,84.5,11070.0,78.3735,78.5686,78.3643,78.4943,11070.0
2021-12-16 14:30:00,84.5,84.58,84.34,84.39,13736.0,78.4943,78.5686,78.3457,78.3921,13736.0
2021-12-16 14:35:00,84.39,84.67,84.34,84.55,17762.0,78.3921,78.6522,78.3457,78.5408,17762.0
2021-12-16 14:40:00,84.54,84.66,84.46,84.55,9524.0,78.5315,78.6429,78.4572,78.5408,9524.0
2021-12-16 14:45:00,84.49,84.49,84.08,84.13,15769.0,78.485,78.485,78.1042,78.1506,15769.0
2021-12-16 14:50:00,84.13,84.18,84.01,84.08,23464.0,78.1506,78.1971,78.0391,78.1042,23464.0
2021-12-16 14:55:00,84.11,84.43,84.11,84.38,21127.0,78.132,78.4293,78.132,78.3828,21127.0
2021-12-16 15:00:00,84.32,84.55,84.17,84.55,15173.0,78.3271,78.5408,78.1878,78.5408,15173.0
2021-12-16 15:05:00,84.57,84.61,84.3,84.33,26156.0,78.5593,78.5965,78.3085,78.3364,26156.0
2021-12-16 15:10:00,84.31,84.35,84.18,84.33,21961.0,78.3178,78.355,78.1971,78.3364,21961.0
2021-12-16 15:15:00,84.31,84.69,84.24,84.67,25840.0,78.3178,78.6708,78.2528,78.6522,25840.0
2021-12-16 15:20:00,84.63,84.82,84.63,84.78,24700.0,78.6151,78.7916,78.6151,78.7544,24700.0
2021-12-16 15:25:00,84.8,84.94,84.65,84.92,30916.0,78.773,78.903,78.6336,78.8845,30916.0
2021-12-16 15:30:00,84.93,85.16,84.85,85.09,54800.0,78.8937,79.1074,78.8194,79.0424,54800.0
2021-12-16 15:35:00,85.06,85.17,84.94,85.16,28332.0,79.0145,79.1167,78.903,79.1074,28332.0
2021-12-16 15:40:00,85.16,85.27,84.85,84.91,42249.0,79.1074,79.2096,78.8194,78.8752,42249.0
2021-12-16 15:45:00,84.91,84.96,84.68,84.74,47716.0,78.8752,78.9216,78.6615,78.7173,47716.0
2021-12-16 15:50:00,84.71,85.11,84.51,84.67,137592.0,78.6894,79.061,78.5036,78.6522,137592.0
2021-12-16 15:55:00,84.72,84.79,84.44,84.53,298891.0,78.6987,78.7637,78.4386,78.5222,298891.0
2021-12-17 09:30:00,84.01,84.41,83.71,84.14,456687.0,78.0391,78.4107,77.7605,78.1599,456687.0
2021-12-17 09:35:00,84.2,84.2,83.46,83.87,17023.0,78.2156,78.2156,77.5282,77.9091,17023.0
2021-12-17 09:40:00,83.88,83.92,83.42,83.67,32876.0,77.9184,77.9555,77.4911,77.7233,32876.0
2021-12-17 09:45:00,83.62,84.51,83.59,84.51,14795.0,77.6769,78.5036,77.649,78.5036,14795.0
2021-12-17 09:50:00,84.53,84.81,84.4,84.45,18945.0,78.5222,78.7823,78.4014,78.4479,18945.0
2021-12-17 09:55:00,84.38,84.74,84.35,84.64,6252.0,78.3828,78.7173,78.355,78.6244,6252.0
2021-12-17 10:00:00,84.65,84.71,84.43,84.67,16713.0,78.6336,78.6894,78.4293,78.6522,16713.0
2021-12-17 10:05:00,84.69,84.79,84.47,84.79,12237.0,78.6708,78.7637,78.4664,78.7637,12237.0
2021-12-17 10:10:00,84.79,84.79,84.23,84.28,14358.0,78.7637,78.7637,78.2435,78.2899,14358.0
2021-12-17 10:15:00,84.27,84.37,84.09,84.32,15867.0,78.2807,78.3735,78.1134,78.3271,15867.0
2021-12-17 10:20:00,84.33,84.35,83.99,84.12,9812.0,78.3364,78.355,78.0206,78.1413,9812.0
2021-12-17 10:25:00,84.11,84.79,84.11,84.79,9454.0,78.132,78.7637,78.132,78.7637,9454.0
2021-12-17 10:30:00,84.74,85.08,84.63,84.97,10301.0,78.7173,79.0331,78.6151,78.9309,10301.0
2021-12-17 10:35:00,85.06,85.41,84.98,85.41,12349.0,79.0145,79.3396,78.9402,79.3396,12349.0
2021-12-17 10:40:00,85.42,85.5,85.23,85.25,17400.0,79.3489,79.4232,79.1724,79.191,17400.0
2021-12-17 10:45:00,85.28,85.68,85.25,85.68,16113.0,79.2189,79.5904,79.191,79.5904,16113.0
2021-12-17 10:50:00,85.69,85.79,85.55,85.68,12802.0,79.5997,79.6926,79.4697,79.5904,12802.0
2021-12-17 10:55:00,85.72,85.75,85.5,85.64,14498.0,79.6276,79.6555,79.4232,79.5533,14498.0
2021-12-17 11:00:00,85.5,85.64,85.25,85.27,8516.0,79.4232,79.5533,79.191,79.2096,8516.0
2021-12-17 11:05:00,85.25,85.52,85.23,85.45,9227.0,79.191,79.4418,79.1724,79.3768,9227.0
2021-12-17 11:10:00,85.44,85.85,85.44,85.71,14586.0,79.3675,79.7484,79.3675,79.6183,14586.0
2021-12-17 11:15:00,85.73,85.73,85.43,85.53,9924.0,79.6369,79.6369,79.3582,79.4511,9924.0
2021-12-17 11:20:00,85.57,85.63,85.47,85.51,10118.0,79.4883,79.544,79.3954,79.4325,10118.0
2021-12-17 11:25:00,85.47,85.58,85.41,85.55,8371.0,79.3954,79.4975,79.3396,79.4697,8371.0
2021-12-17 11:30:00,85.53,85.57,85.11,85.13,12211.0,79.4511,79.4883,79.061,79.0795,12211.0
2021-12-17 11:35:00,85.13,85.16,84.98,85.09,14043.0,79.0795,79.1074,78.9402,79.0424,14043.0
2021-12-17 11:40:00,85.08,85.11,84.79,84.86,11739.0,79.0331,79.061,78.7637,78.8287,11739.0
2021-12-17 11:45:00,84.88,84.91,84.56,84.65,60795.0,78.8473,78.8752,78.55,78.6336,60795.0
2021-12-17 11:50:00,84.76,84.95,84.74,84.84,5980.0,78.7358,78.9123,78.7173,78.8101,5980.0
2021-12-17 11:55:00,84.82,84.97,84.66,84.97,8580.0,78.7916,78.9309,78.6429,78.9309,8580.0
2021-12-17 12:00:00,84.95,84.96,84.68,84.92,24857.0,78.9123,78.9216,78.6615,78.8845,24857.0
2021-12-17 12:05:00,84.93,84.93,84.64,84.8,12351.0,78.8937,78.8937,78.6244,78.773,12351.0
2021-12-17 12:10:00,84.86,85.14,84.85,85.14,11459.0,78.8287,79.0888,78.8194,79.0888,11459.0
2021-12-17 12:15:00,85.14,85.32,85.01,85.04,7508.0,79.0888,79.256,78.9681,78.9959,7508.0
2021-12-17 12:20:00,85.07,85.17,85.04,85.04,3759.0,79.0238,79.1167,78.9959,78.9959,3759.0
2021-12-17 12:25:00,85.0,85.12,84.85,85.12,20922.0,78.9588,79.0702,78.8194,79.0702,20922.0
2021-12-17 12:30:00,85.1,85.53,85.06,85.37,9796.0,79.0517,79.4511,79.0145,79.3025,9796.0
2021-12-17 12:35:00,85.36,85.43,85.21,85.25,10792.0,79.2932,79.3582,79.1538,79.191,10792.0
2021-12-17 12:40:00,85.26,85.32,85.14,85.17,7993.0,79.2003,79.256,79.0888,79.1167,7993.0
2021-12-17 12:45:00,85.25,85.29,85.16,85.28,14917.0,79.191,79.2282,79.1074,79.2189,14917.0
2021-12-17 12:50:00,85.28,85.39,84.99,85.08,13677.0,79.2189,79.3211,78.9495,79.0331,13677.0
2021-12-17 12:55:00,85.07,85.32,85.05,85.21,15797.0,79.0238,79.256,79.0052,79.1538,15797.0
2021-12-17 13:00:00,85.21,85.24,85.12,85.13,9910.0,79.1538,79.1817,79.0702,79.0795,9910.0
2021-12-17 13:05:00,85.12,85.12,84.85,84.88,14641.0,79.0702,79.0702,78.8194,78.8473,14641.0
2021-12-17 13:10:00,84.88,85.11,84.83,85.03,15958.0,78.8473,79.061,78.8009,78.9866,15958.0
2021-12-17 13:15:00,85.04,85.2,85.0,85.17,10747.0,78.9959,79.1446,78.9588,79.1167,10747.0
2021-12-17 13:20:00,85.18,85.27,85.07,85.17,10136.0,79.126,79.2096,79.0238,79.1167,10136.0
2021-12-17 13:25:00,85.16,85.38,85.13,85.35,10402.0,79.1074,79.3118,79.0795,79.2839,10402.0
2021-12-17 13:30:00,85.35,85.49,85.32,85.35,16219.0,79.2839,79.4139,79.256,79.2839,16219.0
2021-12-17 13:35:00,85.35,85.46,85.3,85.31,11848.0,79.2839,79.3861,79.2375,79.2467,11848.0
2021-12-17 13:40:00,85.33,85.33,85.17,85.29,6765.0,79.2653,79.2653,79.1167,79.2282,6765.0
2021-12-17 13:45:00,85.3,85.41,85.29,85.41,10859.0,79.2375,79.3396,79.2282,79.3396,10859.0
2021-12-17 13:50:00,85.4,85.43,85.29,85.29,8124.0,79.3303,79.3582,79.2282,79.2282,8124.0
2021-12-17 13:55:00,85.31,85.5,85.23,85.5,15715.0,79.2467,79.4232,79.1724,79.4232,15715.0
2021-12-17 14:00:00,85.51,85.51,85.17,85.19,8952.0,79.4325,79.4325,79.1167,79.1353,8952.0
2021-12-17 14:05:00,85.2,85.35,85.15,85.32,10278.0,79.1446,79.2839,79.0981,79.256,10278.0
2021-12-17 14:10:00,85.33,85.45,85.3,85.3,11655.0,79.2653,79.3768,79.2375,79.2375,11655.0
2021-12-17 14:15:00,85.32,85.45,85.31,85.4,8030.0,79.256,79.3768,79.2467,79.3303,8030.0
2021-12-17 14:20:00,85.41,85.52,85.36,85.43,8670.0,79.3396,79.4418,79.2932,79.3582,8670.0
2021-12-17 14:25:00,85.41,85.41,85.05,85.16,15053.0,79.3396,79.3396,79.0052,79.1074,15053.0
2021-12-17 14:30:00,85.17,85.35,85.14,85.31,13812.0,79.1167,79.2839,79.0888,79.2467,13812.0
2021-12-17 14:35:00,85.3,85.34,85.16,85.25,7741.0,79.2375,79.2746,79.1074,79.191,7741.0
2021-12-17 14:40:00,85.25,85.38,85.21,85.29,9602.0,79.191,79.3118,79.1538,79.2282,9602.0
2021-12-17 14:45:00,85.3,85.45,85.28,85.39,10923.0,79.2375,79.3768,79.2189,79.3211,10923.0
2021-12-17 14:50:00,85.38,85.41,85.14,85.14,9100.0,79.3118,79.3396,79.0888,79.0888,9100.0
2021-12-17 14:55:00,85.15,85.27,85.06,85.22,15485.0,79.0981,79.2096,79.0145,79.1631,15485.0
2021-12-17 15:00:00,85.19,85.5,85.18,85.18,15584.0,79.1353,79.4232,79.126,79.126,15584.0
2021-12-17 15:05:00,85.17,85.36,85.15,85.3,17332.0,79.1167,79.2932,79.0981,79.2375,17332.0
2021-12-17 15:10:00,85.27,85.3,85.08,85.09,13260.0,79.2096,79.2375,79.0331,79.0424,13260.0
2021-12-17 15:15:00,85.08,85.2,84.88,85.08,16414.0,79.0331,79.1446,78.8473,79.0331,16414.0
2021-12-17 15:20:00,85.07,85.23,85.06,85.14,14193.0,79.0238,79.1724,79.0145,79.0888,14193.0
2021-12-17 15:25:00,85.15,85.15,84.85,84.95,13472.0,79.0981,79.0981,78.8194,78.9123,13472.0
2021-12-17 15:30:00,84.93,84.97,84.58,84.74,21081.0,78.8937,78.9309,78.5686,78.7173,21081.0
2021-12-17 15:35:00,84.72,84.83,84.61,84.79,17650.0,78.6987,78.8009,78.5965,78.7637,17650.0
2021-12-17 15:40:00,84.8,84.97,84.74,84.84,22920.0,78.773,78.9309,78.7173,78.8101,22920.0
2021-12-17 15:45:00,84.82,84.87,84.32,84.32,69883.0,78.7916,78.838,78.3271,78.3271,69883.0
2021-12-17 15:50:00,84.33,84.39,83.63,83.82,341592.0,78.3364,78.3921,77.6861,77.8626,341592.0
2021-12-17 15:55:00,83.82,84.65,83.8,84.18,961961.0,77.8626,78.6336,77.8441,78.1971,961961.0
2021-12-20 09:30:00,82.65,83.5,82.51,82.95,76234.0,76.7758,77.5654,76.6457,77.0545,76234.0
2021-12-20 09:35:00,82.92,83.06,82.59,83.06,17372.0,77.0266,77.1567,76.7201,77.1567,17372.0
2021-12-20 09:40:00,82.97,82.97,82.46,82.77,30425.0,77.0731,77.0731,76.5993,76.8873,30425.0
2021-12-20 09:45:00,82.68,82.79,82.47,82.47,28888.0,76.8037,76.9058,76.6086,76.6086,28888.0
2021-12-20 09:50:00,82.52,82.69,82.36,82.69,17777.0,76.655,76.813,76.5064,76.813,17777.0
2021-12-20 09:55:00,82.69,83.14,82.67,83.14,20057.0,76.813,77.231,76.7944,77.231,20057.0
2021-12-20 10:00:00,83.06,83.25,82.85,82.85,20192.0,77.1567,77.3332,76.9616,76.9616,20192.0
2021-12-20 10:05:00,82.89,82.94,82.64,82.69,17521.0,76.9987,77.0452,76.7665,76.813,17521.0
2021-12-20 10:10:00,82.71,82.88,82.65,82.81,23250.0,76.8315,76.9894,76.7758,76.9244,23250.0
2021-12-20 10:15:00,82.82,83.43,82.8,83.25,18836.0,76.9337,77.5004,76.9151,77.3332,18836.0
2021-12-20 10:20:00,83.31,83.31,83.01,83.01,13228.0,77.3889,77.3889,77.1102,77.1102,13228.0
2021-12-20 10:25:00,82.97,83.09,82.8,82.82,8889.0,77.0731,77.1845,76.9151,76.9337,8889.0
2021-12-20 10:30:00,82.79,82.89,82.68,82.89,13048.0,76.9058,76.9987,76.8037,76.9987,13048.0
2021-12-20 10:35:00,82.89,83.14,82.87,83.06,13775.0,76.9987,77.231,76.9802,77.1567,13775.0
2021-12-20 10:40:00,83.04,83.11,82.94,82.94,14974.0,77.1381,77.2031,77.0452,77.0452,14974.0
2021-12-20 10:45:00,83.02,83.02,82.74,82.76,11548.0,77.1195,77.1195,76.8594,76.878,11548.0
2021-12-20 10:50:00,82.75,82.84,82.64,82.71,9161.0,76.8687,76.9523,76.7665,76.8315,9161.0
2021-12-20 10:55:00,82.73,82.8,82.47,82.56,8124.0,76.8501,76.9151,76.6086,76.6922,8124.0
2021-12-20 11:00:00,82.53,82.61,82.24,82.27,13183.0,76.6643,76.7386,76.3949,76.4228,13183.0
2021-12-20 11:05:00,82.27,82.27,82.12,82.2,15724.0,76.4228,76.4228,76.2835,76.3578,15724.0
2021-12-20 11:10:00,82.16,82.34,82.12,82.16,14843.0,76.3206,76.4878,76.2835,76.3206,14843.0
2021-12-20 11:15:00,82.15,82.22,82.03,82.22,35791.0,76.3113,76.3764,76.1999,76.3764,35791.0
2021-12-20 11:20:00,82.24,82.42,82.12,82.42,13282.0,76.3949,76.5621,76.2835,76.5621,13282.0
2021-12-20 11:25:00,82.41,82.41,82.15,82.22,18776.0,76.5529,76.5529,76.3113,76.3764,18776.0
2021-12-20 11:30:00,82.19,82.38,82.15,82.3,21767.0,76.3485,76.525,76.3113,76.4507,21767.0
2021-12-20 11:35:00,82.32,82.35,82.1,82.32,12247.0,76.4692,76.4971,76.2649,76.4692,12247.0
2021-12-20 11:40:00,82.27,82.34,82.18,82.34,7806.0,76.4228,76.4878,76.3392,76.4878,7806.0
2021-12-20 11:45:00,82.32,82.32,82.12,82.15,14664.0,76.4692,76.4692,76.2835,76.3113,14664.0
2021-12-20 11:50:00,82.15,82.49,82.14,82.47,15380.0,76.3113,76.6272,76.302,76.6086,15380.0
2021-12-20 11:55:00,82.46,82.56,82.37,82.54,9277.0,76.5993,76.6922,76.5157,76.6736,9277.0
2021-12-20 12:00:00,82.53,82.53,82.39,82.47,11869.0,76.6643,76.6643,76.5343,76.6086,11869.0
2021-12-20 12:05:00,82.46,82.47,82.29,82.3,10857.0,76.5993,76.6086,76.4414,76.4507,10857.0
2021-12-20 12:10:00,82.31,82.4,82.11,82.11,9258.0,76.46,76.5436,76.2742,76.2742,9258.0
2021-12-20 12:15:00,82.12,82.44,82.09,82.4,11925.0,76.2835,76.5807,76.2556,76.5436,11925.0
2021-12-20 12:20:00,82.41,82.41,82.2,82.21,5030.0,76.5529,76.5529,76.3578,76.3671,5030.0
2021-12-20 12:25:00,82.21,82.31,82.11,82.17,9301.0,76.3671,76.46,76.2742,76.3299,9301.0
2021-12-20 12:30:00,82.13,82.15,81.93,81.93,13530.0,76.2928,76.3113,76.107,76.107,13530.0
2021-12-20 12:35:00,81.93,82.03,81.88,81.92,8488.0,76.107,76.1999,76.0605,76.0977,8488.0
2021-12-20 12:40:00,81.92,81.94,81.79,81.82,20192.0,76.0977,76.1163,75.9769,76.0048,20192.0
2021-12-20 12:45:00,81.79,81.82,81.7,81.78,25688.0,75.9769,76.0048,75.8933,75.9676,25688.0
2021-12-20 12:50:00,81.78,81.88,81.75,81.84,4653.0,75.9676,76.0605,75.9398,76.0234,4653.0
2021-12-20 12:55:00,81.83,81.83,81.56,81.56,20734.0,76.0141,76.0141,75.7633,75.7633,20734.0
2021-12-20 13:00:00,81.56,81.6,81.41,81.44,17071.0,75.7633,75.8004,75.6239,75.6518,17071.0
2021-12-20 13:05:00,81.5,81.71,81.47,81.71,6570.0,75.7075,75.9026,75.6797,75.9026,6570.0
2021-12-20 13:10:00,81.72,81.78,81.61,81.72,10976.0,75.9119,75.9676,75.8097,75.9119,10976.0
2021-12-20 13:15:00,81.7,81.73,81.57,81.63,9814.0,75.8933,75.9212,75.7726,75.8283,9814.0
2021-12-20 13:20:00,81.62,81.72,81.56,81.64,6392.0,75.819,75.9119,75.7633,75.8376,6392.0
2021-12-20 13:25:00,81.65,81.73,81.62,81.71,12176.0,75.8469,75.9212,75.819,75.9026,12176.0
2021-12-20 13:30:00,81.67,81.78,81.54,81.58,13208.0,75.8654,75.9676,75.7447,75.7818,13208.0
2021-12-20 13:35:00,81.55,81.89,81.55,81.88,15693.0,75.754,76.0698,75.754,76.0605,15693.0
2021-12-20 13:40:00,81.87,82.04,81.85,81.93,11536.0,76.0512,76.2091,76.0327,76.107,11536.0
2021-12-20 13:45:00,81.91,81.96,81.83,81.95,18982.0,76.0884,76.1348,76.0141,76.1255,18982.0
2021-12-20 13:50:00,81.99,82.03,81.86,82.02,10002.0,76.1627,76.1999,76.0419,76.1906,10002.0
2021-12-20 13:55:00,82.03,82.11,81.8,81.84,23936.0,76.1999,76.2742,75.9862,76.0234,23936.0
2021-12-20 14:00:00,81.86,81.95,81.8,81.9,10707.0,76.0419,76.1255,75.9862,76.0791,10707.0
2021-12-20 14:05:00,81.92,82.15,81.91,82.14,14970.0,76.0977,76.3113,76.0884,76.302,14970.0
2021-12-20 14:10:00,82.12,82.12,82.01,82.01,11389.0,76.2835,76.2835,76.1813,76.1813,11389.0
2021-12-20 14:15:00,82.03,82.11,82.01,82.03,24828.0,76.1999,76.2742,76.1813,76.1999,24828.0
2021-12-20 14:20:00,82.03,82.05,81.92,81.96,24748.0,76.1999,76.2184,76.0977,76.1348,24748.0
2021-12-20 14:25:00,81.98,81.98,81.79,81.81,14011.0,76.1534,76.1534,75.9769,75.9955,14011.0
2021-12-20 14:30:00,81.79,81.79,81.64,81.66,13390.0,75.9769,75.9769,75.8376,75.8562,13390.0
2021-12-20 14:35:00,81.64,81.73,81.6,81.67,10846.0,75.8376,75.9212,75.8004,75.8654,10846.0
2021-12-20 14:40:00,81.7,81.76,81.62,81.75,10261.0,75.8933,75.949,75.819,75.9398,10261.0
2021-12-20 14:45:00,81.76,81.81,81.69,81.77,7427.0,75.949,75.9955,75.884,75.9583,7427.0
2021-12-20 14:50:00,81.78,82.13,81.75,82.09,11392.0,75.9676,76.2928,75.9398,76.2556,11392.0
2021-12-20 14:55:00,82.09,82.18,81.96,81.97,14100.0,76.2556,76.3392,76.1348,76.1441,14100.0
2021-12-20 15:00:00,82.01,82.13,82.01,82.07,8934.0,76.1813,76.2928,76.1813,76.237,8934.0
2021-12-20 15:05:00,82.1,82.17,82.03,82.14,9691.0,76.2649,76.3299,76.1999,76.302,9691.0
2021-12-20 15:10:00,82.14,82.23,82.02,82.02,18440.0,76.302,76.3856,76.1906,76.1906,18440.0
2021-12-20 15:15:00,82.03,82.25,81.98,82.19,19636.0,76.1999,76.4042,76.1534,76.3485,19636.0
2021-12-20 15:20:00,82.2,82.36,82.19,82.25,21946.0,76.3578,76.5064,76.3485,76.4042,21946.0
2021-12-20 15:25:00,82.23,82.4,82.23,82.34,17108.0,76.3856,76.5436,76.3856,76.4878,17108.0
2021-12-20 15:30:00,82.33,82.33,82.13,82.18,21050.0,76.4785,76.4785,76.2928,76.3392,21050.0
2021-12-20 15:35:00,82.17,82.3,82.13,82.3,19707.0,76.3299,76.4507,76.2928,76.4507,19707.0
2021-12-20 15:40:00,82.28,82.4,82.21,82.23,25444.0,76.4321,76.5436,76.3671,76.3856,25444.0
2021-12-20 15:45:00,82.2,82.36,82.16,82.27,34583.0,76.3578,76.5064,76.3206,76.4228,34583.0
2021-12-20 15:50:00,82.29,82.65,82.08,82.49,91738.0,76.4414,76.7758,76.2463,76.6272,91738.0
2021-12-20 15:55:00,82.49,82.66,82.49,82.6,158121.0,76.6272,76.7851,76.6272,76.7293,158121.0
2021-12-21 09:30:00,84.14,84.53,83.91,84.16,57503.0,78.1599,78.5222,77.9462,78.1785,57503.0
2021-12-21 09:35:00,84.16,84.37,83.89,84.29,19825.0,78.1785,78.3735,77.9277,78.2992,19825.0
2021-12-21 09:40:00,84.33,84.33,83.77,83.98,35417.0,78.3364,78.3364,77.8162,78.0113,35417.0
2021-12-21 09:45:00,83.95,84.07,83.75,83.79,22971.0,77.9834,78.0949,77.7976,77.8348,22971.0
2021-12-21 09:50:00,83.81,84.09,83.68,83.78,25059.0,77.8533,78.1134,77.7326,77.8255,25059.0
2021-12-21 09:55:00,83.76,83.82,83.57,83.75,17721.0,77.8069,77.8626,77.6304,77.7976,17721.0
2021-12-21 10:00:00,83.77,84.06,83.76,83.81,29902.0,77.8162,78.0856,77.8069,77.8533,29902.0
2021-12-21 10:05:00,83.78,83.97,83.56,83.56,42486.0,77.8255,78.002,77.6211,77.6211,42486.0
2021-12-21 10:10:00,83.54,83.97,83.54,83.93,16900.0,77.6025,78.002,77.6025,77.9648,16900.0
2021-12-21 10:15:00,83.91,84.3,83.9,84.3,14593.0,77.9462,78.3085,77.937,78.3085,14593.0
2021-12-21 10:20:00,84.31,84.37,83.9,83.92,21728.0,78.3178,78.3735,77.937,77.9555,21728.0
2021-12-21 10:25:00,83.89,83.94,83.61,83.86,17145.0,77.9277,77.9741,77.6676,77.8998,17145.0
2021-12-21 10:30:00,83.87,84.01,83.69,83.69,14822.0,77.9091,78.0391,77.7419,77.7419,14822.0
2021-12-21 10:35:00,83.67,83.93,83.67,83.92,15631.0,77.7233,77.9648,77.7233,77.9555,15631.0
2021-12-21 10:40:00,83.97,84.08,83.91,84.07,49107.0,78.002,78.1042,77.9462,78.0949,49107.0
2021-12-21 10:45:00,84.08,84.18,83.98,84.05,18041.0,78.1042,78.1971,78.0113,78.0763,18041.0
2021-12-21 10:50:00,84.03,84.12,84.0,84.06,26630.0,78.0577,78.1413,78.0298,78.0856,26630.0
2021-12-21 10:55:00,84.07,84.1,84.01,84.02,29474.0,78.0949,78.1227,78.0391,78.0484,29474.0
2021-12-21 11:00:00,84.03,84.18,83.97,84.18,14766.0,78.0577,78.1971,78.002,78.1971,14766.0
2021-12-21 11:05:00,84.18,84.42,84.18,84.37,15925.0,78.1971,78.42,78.1971,78.3735,15925.0
2021-12-21 11:10:00,84.36,84.54,84.32,84.54,19208.0,78.3643,78.5315,78.3271,78.5315,19208.0
2021-12-21 11:15:00,84.53,84.53,84.29,84.29,34010.0,78.5222,78.5222,78.2992,78.2992,34010.0
2021-12-21 11:20:00,84.33,84.33,84.23,84.25,11297.0,78.3364,78.3364,78.2435,78.2621,11297.0
2021-12-21 11:25:00,84.24,84.31,84.23,84.31,7895.0,78.2528,78.3178,78.2435,78.3178,7895.0
2021-12-21 11:30:00,84.31,84.41,84.3,84.34,12375.0,78.3178,78.4107,78.3085,78.3457,12375.0
2021-12-21 11:35:00,84.31,84.46,84.27,84.42,12755.0,78.3178,78.4572,78.2807,78.42,12755.0
2021-12-21 11:40:00,84.42,84.5,84.41,84.48,10363.0,78.42,78.4943,78.4107,78.4757,10363.0
2021-12-21 11:45:00,84.48,84.58,84.42,84.49,8476.0,78.4757,78.5686,78.42,78.485,8476.0
2021-12-21 11:50:00,84.48,84.57,84.46,84.5,13384.0,78.4757,78.5593,78.4572,78.4943,13384.0
2021-12-21 11:55:00,84.51,84.53,84.44,84.53,56643.0,78.5036,78.5222,78.4386,78.5222,56643.0
2021-12-21 12:00:00,84.53,84.62,84.48,84.57,19500.0,78.5222,78.6058,78.4757,78.5593,19500.0
2021-12-21 12:05:00,84.56,84.73,84.49,84.73,25651.0,78.55,78.708,78.485,78.708,25651.0
2021-12-21 12:10:00,84.72,84.76,84.65,84.76,53454.0,78.6987,78.7358,78.6336,78.7358,53454.0
2021-12-21 12:15:00,84.76,84.83,84.68,84.69,17984.0,78.7358,78.8009,78.6615,78.6708,17984.0
2021-12-21 12:20:00,84.68,84.76,84.65,84.68,27568.0,78.6615,78.7358,78.6336,78.6615,27568.0
2021-12-21 12:25:00,84.69,84.77,84.63,84.72,12480.0,78.6708,78.7451,78.6151,78.6987,12480.0
2021-12-21 12:30:00,84.75,84.79,84.69,84.74,13956.0,78.7265,78.7637,78.6708,78.7173,13956.0
2021-12-21 12:35:00,84.75,84.79,84.61,84.64,15332.0,78.7265,78.7637,78.5965,78.6244,15332.0
2021-12-21 12:40:00,84.66,84.69,84.56,84.56,16247.0,78.6429,78.6708,78.55,78.55,16247.0
2021-12-21 12:45:00,84.58,84.83,84.52,84.77,14150.0,78.5686,78.8009,78.5129,78.7451,14150.0
2021-12-21 12:50:00,84.76,84.97,84.72,84.83,29276.0,78.7358,78.9309,78.6987,78.8009,29276.0
2021-12-21 12:55:00,84.82,84.97,84.82,84.96,16832.0,78.7916,78.9309,78.7916,78.9216,16832.0
2021-12-21 13:00:00,84.96,84.99,84.87,84.97,16882.0,78.9216,78.9495,78.838,78.9309,16882.0
2021-12-21 13:05:00,84.98,85.11,84.93,85.06,13070.0,78.9402,79.061,78.8937,79.0145,13070.0
2021-12-21 13:10:00,85.06,85.1,84.94,84.99,10446.0,79.0145,79.0517,78.903,78.9495,10446.0
2021-12-21 13:15:00,84.98,85.14,84.96,85.12,19381.0,78.9402,79.0888,78.9216,79.0702,19381.0
2021-12-21 13:20:00,85.11,85.19,85.01,85.05,16829.0,79.061,79.1353,78.9681,79.0052,16829.0
2021-12-21 13:25:00,85.05,85.11,84.97,85.02,8845.0,79.0052,79.061,78.9309,78.9774,8845.0
2021-12-21 13:30:00,85.03,85.18,85.01,85.17,7912.0,78.9866,79.126,78.9681,79.1167,7912.0
2021-12-21 13:35:00,85.18,85.27,85.15,85.25,19689.0,79.126,79.2096,79.0981,79.191,19689.0
2021-12-21 13:40:00,85.23,85.39,85.23,85.36,11707.0,79.1724,79.3211,79.1724,79.2932,11707.0
2021-12-21 13:45:00,85.36,85.37,85.21,85.26,12297.0,79.2932,79.3025,79.1538,79.2003,12297.0
2021-12-21 13:50:00,85.27,85.32,85.19,85.31,14031.0,79.2096,79.256,79.1353,79.2467,14031.0
2021-12-21 13:55:00,85.31,85.36,85.26,85.28,12675.0,79.2467,79.2932,79.2003,79.2189,12675.0
2021-12-21 14:00:00,85.29,85.36,85.18,85.31,22640.0,79.2282,79.2932,79.126,79.2467,22640.0
2021-12-21 14:05:00,85.31,85.35,85.26,85.34,18897.0,79.2467,79.2839,79.2003,79.2746,18897.0
2021-12-21 14:10:00,85.34,85.44,85.31,85.4,19410.0,79.2746,79.3675,79.2467,79.3303,19410.0
2021-12-21 14:15:00,85.4,85.43,85.3,85.4,11872.0,79.3303,79.3582,79.2375,79.3303,11872.0
2021-12-21 14:20:00,85.43,85.47,85.3,85.31,19404.0,79.3582,79.3954,79.2375,79.2467,19404.0
2021-12-21 14:25:00,85.32,85.32,85.19,85.22,31344.0,79.256,79.256,79.1353,79.1631,31344.0
2021-12-21 14:30:00,85.23,85.28,85.14,85.16,37814.0,79.1724,79.2189,79.0888,79.1074,37814.0
2021-12-21 14:35:00,85.16,85.2,85.11,85.15,26788.0,79.1074,79.1446,79.061,79.0981,26788.0
2021-12-21 14:40:00,85.17,85.27,85.11,85.12,45749.0,79.1167,79.2096,79.061,79.0702,45749.0
2021-12-21 14:45:00,85.11,85.13,85.02,85.07,28015.0,79.061,79.0795,78.9774,79.0238,28015.0
2021-12-21 14:50:00,85.08,85.24,85.07,85.19,34734.0,79.0331,79.1817,79.0238,79.1353,34734.0
2021-12-21 14:55:00,85.19,85.38,85.17,85.31,37587.0,79.1353,79.3118,79.1167,79.2467,37587.0
2021-12-21 15:00:00,85.31,85.38,85.27,85.35,30331.0,79.2467,79.3118,79.2096,79.2839,30331.0
2021-12-21 15:05:00,85.34,85.34,85.14,85.2,25671.0,79.2746,79.2746,79.0888,79.1446,25671.0
2021-12-21 15:10:00,85.19,85.28,85.13,85.19,32485.0,79.1353,79.2189,79.0795,79.1353,32485.0
2021-12-21 15:15:00,85.2,85.31,85.18,85.25,20598.0,79.1446,79.2467,79.126,79.191,20598.0
2021-12-21 15:20:00,85.27,85.28,85.16,85.17,39018.0,79.2096,79.2189,79.1074,79.1167,39018.0
2021-12-21 15:25:00,85.18,85.3,85.18,85.29,45622.0,79.126,79.2375,79.126,79.2282,45622.0
2021-12-21 15:30:00,85.28,85.36,85.12,85.14,62292.0,79.2189,79.2932,79.0702,79.0888,62292.0
2021-12-21 15:35:00,85.13,85.24,84.99,85.09,48718.0,79.0795,79.1817,78.9495,79.0424,48718.0
2021-12-21 15:40:00,85.1,85.1,84.82,84.82,71331.0,79.0517,79.0517,78.7916,78.7916,71331.0
2021-12-21 15:45:00,84.82,84.87,84.7,84.72,123859.0,78.7916,78.838,78.6801,78.6987,123859.0
2021-12-21 15:50:00,84.75,85.17,84.75,85.13,157191.0,78.7265,79.1167,78.7265,79.0795,157191.0
2021-12-21 15:55:00,85.12,85.52,85.1,85.32,372121.0,79.0702,79.4418,79.0517,79.256,372121.0
2021-12-22 09:30:00,84.47,84.8,84.35,84.64,75997.0,78.4664,78.773,78.355,78.6244,75997.0
2021-12-22 09:35:00,84.63,85.02,84.57,84.92,13707.0,78.6151,78.9774,78.5593,78.8845,13707.0
2021-12-22 09:40:00,84.88,85.16,84.67,85.1,15980.0,78.8473,79.1074,78.6522,79.0517,15980.0
2021-12-22 09:45:00,85.14,85.35,85.07,85.23,8988.0,79.0888,79.2839,79.0238,79.1724,8988.0
2021-12-22 09:50:00,85.38,85.39,85.18,85.35,16062.0,79.3118,79.3211,79.126,79.2839,16062.0
2021-12-22 09:55:00,85.34,85.4,84.92,84.96,19705.0,79.2746,79.3303,78.8845,78.9216,19705.0
2021-12-22 10:00:00,84.99,85.18,84.82,84.89,71708.0,78.9495,79.126,78.7916,78.8566,71708.0
2021-12-22 10:05:00,84.89,85.13,84.81,85.13,19490.0,78.8566,79.0795,78.7823,79.0795,19490.0
2021-12-22 10:10:00,85.12,85.4,85.11,85.31,21917.0,79.0702,79.3303,79.061,79.2467,21917.0
2021-12-22 10:15:00,85.34,85.56,85.27,85.31,14389.0,79.2746,79.479,79.2096,79.2467,14389.0
2021-12-22 10:20:00,85.3,85.55,85.27,85.52,17389.0,79.2375,79.4697,79.2096,79.4418,17389.0
2021-12-22 10:25:00,85.52,85.57,85.38,85.38,21849.0,79.4418,79.4883,79.3118,79.3118,21849.0
2021-12-22 10:30:00,85.44,85.52,85.43,85.48,19985.0,79.3675,79.4418,79.3582,79.4047,19985.0
2021-12-22 10:35:00,85.49,85.83,85.32,85.75,16858.0,79.4139,79.7298,79.256,79.6555,16858.0
2021-12-22 10:40:00,85.76,85.9,85.72,85.8,22460.0,79.6648,79.7948,79.6276,79.7019,22460.0
2021-12-22 10:45:00,85.82,85.88,85.75,85.79,14522.0,79.7205,79.7762,79.6555,79.6926,14522.0
2021-12-22 10:50:00,85.78,85.96,85.76,85.91,21901.0,79.6833,79.8505,79.6648,79.8041,21901.0
2021-12-22 10:55:00,85.91,86.14,85.83,86.11,22517.0,79.8041,80.0177,79.7298,79.9899,22517.0
2021-12-22 11:00:00,86.12,86.17,85.8,85.92,21144.0,79.9992,80.0456,79.7019,79.8134,21144.0
2021-12-22 11:05:00,85.9,85.97,85.84,85.94,31847.0,79.7948,79.8598,79.7391,79.832,31847.0
2021-12-22 11:10:00,85.95,86.18,85.95,86.13,13804.0,79.8413,80.0549,79.8413,80.0085,13804.0
2021-12-22 11:15:00,86.11,86.18,86.02,86.18,20896.0,79.9899,80.0549,79.9063,80.0549,20896.0
2021-12-22 11:20:00,86.2,86.24,86.07,86.13,18172.0,80.0735,80.1106,79.9527,80.0085,18172.0
2021-12-22 11:25:00,86.13,86.23,86.07,86.22,16460.0,80.0085,80.1014,79.9527,80.0921,16460.0
2021-12-22 11:30:00,86.22,86.4,86.16,86.38,17326.0,80.0921,80.2593,80.0363,80.2407,17326.0
2021-12-22 11:35:00,86.36,86.39,86.24,86.25,11623.0,80.2221,80.25,80.1106,80.1199,11623.0
2021-12-22 11:40:00,86.26,86.32,86.19,86.3,14613.0,80.1292,80.185,80.0642,80.1664,14613.0
2021-12-22 11:45:00,86.3,86.31,86.11,86.19,17710.0,80.1664,80.1757,79.9899,80.0642,17710.0
2021-12-22 11:50:00,86.19,86.37,86.19,86.36,7905.0,80.0642,80.2314,80.0642,80.2221,7905.0
2021-12-22 11:55:00,86.38,86.39,86.31,86.32,8265.0,80.2407,80.25,80.1757,80.185,8265.0
2021-12-22 12:00:00,86.34,86.43,86.25,86.43,13865.0,80.2035,80.2871,80.1199,80.2871,13865.0
2021-12-22 12:05:00,86.43,86.44,86.24,86.27,11169.0,80.2871,80.2964,80.1106,80.1385,11169.0
2021-12-22 12:10:00,86.27,86.28,86.13,86.22,9640.0,80.1385,80.1478,80.0085,80.0921,9640.0
2021-12-22 12:15:00,86.21,86.24,86.13,86.23,37255.0,80.0828,80.1106,80.0085,80.1014,37255.0
2021-12-22 12:20:00,86.21,86.24,86.01,86.01,12001.0,80.0828,80.1106,79.897,79.897,12001.0
2021-12-22 12:25:00,85.97,86.22,85.96,86.16,14724.0,79.8598,80.0921,79.8505,80.0363,14724.0
2021-12-22 12:30:00,86.17,86.2,86.1,86.14,15002.0,80.0456,80.0735,79.9806,80.0177,15002.0
2021-12-22 12:35:00,86.14,86.27,86.13,86.2,6330.0,80.0177,80.1385,80.0085,80.0735,6330.0
2021-12-22 12:40:00,86.23,86.23,86.09,86.09,12711.0,80.1014,80.1014,79.9713,79.9713,12711.0
2021-12-22 12:45:00,86.11,86.11,86.02,86.05,2920.0,79.9899,79.9899,79.9063,79.9341,2920.0
2021-12-22 12:50:00,86.06,86.15,86.04,86.1,8004.0,79.9434,80.027,79.9249,79.9806,8004.0
2021-12-22 12:55:00,86.1,86.18,86.09,86.12,7468.0,79.9806,80.0549,79.9713,79.9992,7468.0
2021-12-22 13:00:00,86.13,86.27,86.03,86.24,6985.0,80.0085,80.1385,79.9156,80.1106,6985.0
2021-12-22 13:05:00,86.25,86.25,86.1,86.12,7370.0,80.1199,80.1199,79.9806,79.9992,7370.0
2021-12-22 13:10:00,86.12,86.13,86.03,86.07,5523.0,79.9992,80.0085,79.9156,79.9527,5523.0
2021-12-22 13:15:00,86.05,86.12,86.03,86.05,7440.0,79.9341,79.9992,79.9156,79.9341,7440.0
2021-12-22 13:20:00,86.05,86.05,85.92,85.92,6415.0,79.9341,79.9341,79.8134,79.8134,6415.0
2021-12-22 13:25:00,85.93,85.96,85.79,85.79,7140.0,79.8227,79.8505,79.6926,79.6926,7140.0
2021-12-22 13:30:00,85.81,85.93,85.79,85.83,6993.0,79.7112,79.8227,79.6926,79.7298,6993.0
2021-12-22 13:35:00,85.82,85.86,85.68,85.71,12032.0,79.7205,79.7576,79.5904,79.6183,12032.0
2021-12-22 13:40:00,85.72,85.72,85.65,85.71,4900.0,79.6276,79.6276,79.5626,79.6183,4900.0
2021-12-22 13:45:00,85.71,85.79,85.66,85.68,6675.0,79.6183,79.6926,79.5719,79.5904,6675.0
2021-12-22 13:50:00,85.67,85.81,85.66,85.8,9393.0,79.5812,79.7112,79.5719,79.7019,9393.0
2021-12-22 13:55:00,85.84,85.85,85.78,85.83,4615.0,79.7391,79.7484,79.6833,79.7298,4615.0
2021-12-22 14:00:00,85.79,85.8,85.66,85.74,6841.0,79.6926,79.7019,79.5719,79.6462,6841.0
2021-12-22 14:05:00,85.75,85.77,85.66,85.66,6100.0,79.6555,79.674,79.5719,79.5719,6100.0
2021-12-22 14:10:00,85.7,85.76,85.66,85.75,3159.0,79.609,79.6648,79.5719,79.6555,3159.0
2021-12-22 14:15:00,85.75,85.79,85.67,85.69,5862.0,79.6555,79.6926,79.5812,79.5997,5862.0
2021-12-22 14:20:00,85.66,85.76,85.66,85.7,4300.0,79.5719,79.6648,79.5719,79.609,4300.0
2021-12-22 14:25:00,85.7,85.74,85.45,85.47,8652.0,79.609,79.6462,79.3768,79.3954,8652.0
2021-12-22 14:30:00,85.49,85.72,85.49,85.68,9542.0,79.4139,79.6276,79.4139,79.5904,9542.0
2021-12-22 14:35:00,85.67,85.81,85.65,85.76,4197.0,79.5812,79.7112,79.5626,79.6648,4197.0
2021-12-22 14:40:00,85.74,85.78,85.69,85.7,9116.0,79.6462,79.6833,79.5997,79.609,9116.0
2021-12-22 14:45:00,85.69,85.81,85.69,85.81,6819.0,79.5997,79.7112,79.5997,79.7112,6819.0
2021-12-22 14:50:00,85.81,85.86,85.78,85.85,7624.0,79.7112,79.7576,79.6833,79.7484,7624.0
2021-12-22 14:55:00,85.85,85.94,85.83,85.91,9909.0,79.7484,79.832,79.7298,79.8041,9909.0
2021-12-22 15:00:00,85.92,85.94,85.86,85.88,12473.0,79.8134,79.832,79.7576,79.7762,12473.0
2021-12-22 15:05:00,85.87,86.04,85.85,86.04,9316.0,79.7669,79.9249,79.7484,79.9249,9316.0
2021-12-22 15:10:00,86.03,86.07,86.0,86.04,11207.0,79.9156,79.9527,79.8877,79.9249,11207.0
2021-12-22 15:15:00,86.04,86.07,85.74,85.78,18225.0,79.9249,79.9527,79.6462,79.6833,18225.0
2021-12-22 15:20:00,85.76,85.92,85.7,85.87,10397.0,79.6648,79.8134,79.609,79.7669,10397.0
2021-12-22 15:25:00,85.87,85.95,85.83,85.9,9420.0,79.7669,79.8413,79.7298,79.7948,9420.0
2021-12-22 15:30:00,85.89,85.91,85.71,85.74,18543.0,79.7855,79.8041,79.6183,79.6462,18543.0
2021-12-22 15:35:00,85.73,85.93,85.72,85.93,12394.0,79.6369,79.8227,79.6276,79.8227,12394.0
2021-12-22 15:40:00,85.94,85.94,85.77,85.89,21590.0,79.832,79.832,79.674,79.7855,21590.0
2021-12-22 15:45:00,85.89,86.01,85.86,85.94,32433.0,79.7855,79.897,79.7576,79.832,32433.0
2021-12-22 15:50:00,85.95,86.28,85.88,86.26,69222.0,79.8413,80.1478,79.7762,80.1292,69222.0
2021-12-22 15:55:00,86.25,86.44,86.19,86.36,170460.0,80.1199,80.2964,80.0642,80.2221,170460.0
2021-12-23 09:30:00,86.44,87.25,86.35,86.85,38406.0,80.2964,81.0489,80.2128,80.6773,38406.0
2021-12-23 09:35:00,86.81,87.24,86.71,87.13,10043.0,80.6401,81.0396,80.5472,80.9374,10043.0
2021-12-23 09:40:00,86.95,87.21,86.62,87.09,13580.0,80.7702,81.0117,80.4636,80.9002,13580.0
2021-12-23 09:45:00,87.11,87.17,86.87,86.9,14362.0,80.9188,80.9745,80.6959,80.7237,14362.0
2021-12-23 09:50:00,86.94,87.11,86.78,86.98,17357.0,80.7609,80.9188,80.6123,80.798,17357.0
2021-12-23 09:55:00,86.97,87.01,86.83,86.92,7383.0,80.7888,80.8259,80.6587,80.7423,7383.0
2021-12-23 10:00:00,86.98,87.14,86.77,86.8,6097.0,80.798,80.9467,80.603,80.6308,6097.0
2021-12-23 10:05:00,86.82,87.15,86.72,87.1,6203.0,80.6494,80.956,80.5565,80.9095,6203.0
2021-12-23 10:10:00,87.05,87.07,86.92,87.03,13411.0,80.8631,80.8817,80.7423,80.8445,13411.0
2021-12-23 10:15:00,86.98,87.17,86.96,87.07,5499.0,80.798,80.9745,80.7795,80.8817,5499.0
2021-12-23 10:20:00,87.04,87.07,86.91,87.06,5780.0,80.8538,80.8817,80.733,80.8724,5780.0
2021-12-23 10:25:00,87.09,87.14,86.84,86.86,8501.0,80.9002,80.9467,80.668,80.6866,8501.0
2021-12-23 10:30:00,86.88,86.93,86.65,86.86,11015.0,80.7052,80.7516,80.4915,80.6866,11015.0
2021-12-23 10:35:00,86.87,86.89,86.81,86.86,12154.0,80.6959,80.7144,80.6401,80.6866,12154.0
2021-12-23 10:40:00,86.85,87.02,86.84,87.01,12941.0,80.6773,80.8352,80.668,80.8259,12941.0
2021-12-23 10:45:00,86.99,87.08,86.98,87.01,6209.0,80.8073,80.8909,80.798,80.8259,6209.0
2021-12-23 10:50:00,87.03,87.08,86.95,86.97,6104.0,80.8445,80.8909,80.7702,80.7888,6104.0
2021-12-23 10:55:00,86.99,87.09,86.93,87.07,9359.0,80.8073,80.9002,80.7516,80.8817,9359.0
2021-12-23 11:00:00,87.08,87.11,86.82,86.88,7908.0,80.8909,80.9188,80.6494,80.7052,7908.0
2021-12-23 11:05:00,86.89,86.92,86.77,86.83,5439.0,80.7144,80.7423,80.603,80.6587,5439.0
2021-12-23 11:10:00,86.86,86.96,86.84,86.94,9364.0,80.6866,80.7795,80.668,80.7609,9364.0
2021-12-23 11:15:00,86.96,87.07,86.95,87.06,4581.0,80.7795,80.8817,80.7702,80.8724,4581.0
2021-12-23 11:20:00,87.04,87.08,87.0,87.03,4361.0,80.8538,80.8909,80.8166,80.8445,4361.0
2021-12-23 11:25:00,87.03,87.03,86.94,87.0,10302.0,80.8445,80.8445,80.7609,80.8166,10302.0
2021-12-23 11:30:00,87.0,87.16,87.0,87.15,9616.0,80.8166,80.9653,80.8166,80.956,9616.0
2021-12-23 11:35:00,87.15,87.2,87.1,87.17,11764.0,80.956,81.0024,80.9095,80.9745,11764.0
2021-12-23 11:40:00,87.16,87.19,87.11,87.11,6377.0,80.9653,80.9931,80.9188,80.9188,6377.0
2021-12-23 11:45:00,87.14,87.17,87.1,87.16,7249.0,80.9467,80.9745,80.9095,80.9653,7249.0
2021-12-23 11:50:00,87.14,87.23,87.04,87.08,10804.0,80.9467,81.0303,80.8538,80.8909,10804.0
2021-12-23 11:55:00,87.08,87.11,87.0,87.11,7520.0,80.8909,80.9188,80.8166,80.9188,7520.0
2021-12-23 12:00:00,87.12,87.12,87.01,87.07,5146.0,80.9281,80.9281,80.8259,80.8817,5146.0
2021-12-23 12:05:00,87.06,87.08,86.93,86.93,10429.0,80.8724,80.8909,80.7516,80.7516,10429.0
2021-12-23 12:10:00,86.94,86.97,86.91,86.95,6665.0,80.7609,80.7888,80.733,80.7702,6665.0
2021-12-23 12:15:00,86.97,87.01,86.92,86.99,11624.0,80.7888,80.8259,80.7423,80.8073,11624.0
2021-12-23 12:20:00,87.0,87.06,86.99,87.02,8438.0,80.8166,80.8724,80.8073,80.8352,8438.0
2021-12-23 12:25:00,87.04,87.12,86.98,87.05,14709.0,80.8538,80.9281,80.798,80.8631,14709.0
2021-12-23 12:30:00,87.06,87.06,86.99,87.02,6793.0,80.8724,80.8724,80.8073,80.8352,6793.0
2021-12-23 12:35:00,87.02,87.08,86.97,86.97,9046.0,80.8352,80.8909,80.7888,80.7888,9046.0
2021-12-23 12:40:00,86.97,87.13,86.97,87.1,10363.0,80.7888,80.9374,80.7888,80.9095,10363.0
2021-12-23 12:45:00,87.1,87.12,86.95,86.95,7418.0,80.9095,80.9281,80.7702,80.7702,7418.0
2021-12-23 12:50:00,86.99,87.05,86.96,87.04,6396.0,80.8073,80.8631,80.7795,80.8538,6396.0
2021-12-23 12:55:00,87.05,87.06,87.01,87.03,6035.0,80.8631,80.8724,80.8259,80.8445,6035.0
2021-12-23 13:00:00,87.02,87.09,86.99,86.99,5688.0,80.8352,80.9002,80.8073,80.8073,5688.0
2021-12-23 13:05:00,87.01,87.04,86.99,87.02,3074.0,80.8259,80.8538,80.8073,80.8352,3074.0
2021-12-23 13:10:00,87.04,87.07,86.95,86.98,3516.0,80.8538,80.8817,80.7702,80.798,3516.0
2021-12-23 13:15:00,86.95,87.0,86.92,86.93,2800.0,80.7702,80.8166,80.7423,80.7516,2800.0
2021-12-23 13:20:00,86.94,87.01,86.93,86.94,4956.0,80.7609,80.8259,80.7516,80.7609,4956.0
2021-12-23 13:25:00,86.95,87.05,86.94,87.04,4837.0,80.7702,80.8631,80.7609,80.8538,4837.0
2021-12-23 13:30:00,87.05,87.08,86.99,87.0,3953.0,80.8631,80.8909,80.8073,80.8166,3953.0
2021-12-23 13:35:00,87.01,87.01,86.98,87.01,1990.0,80.8259,80.8259,80.798,80.8259,1990.0
2021-12-23 13:40:00,87.01,87.07,87.0,87.05,5441.0,80.8259,80.8817,80.8166,80.8631,5441.0
2021-12-23 13:45:00,87.04,87.15,86.99,87.15,3375.0,80.8538,80.956,80.8073,80.956,3375.0
2021-12-23 13:50:00,87.16,87.22,87.15,87.21,4883.0,80.9653,81.021,80.956,81.0117,4883.0
2021-12-23 13:55:00,87.23,87.3,87.21,87.29,11889.0,81.0303,81.0953,81.0117,81.086,11889.0
2021-12-23 14:00:00,87.28,87.29,87.22,87.23,3935.0,81.0767,81.086,81.021,81.0303,3935.0
2021-12-23 14:05:00,87.23,87.23,87.11,87.11,8903.0,81.0303,81.0303,80.9188,80.9188,8903.0
2021-12-23 14:10:00,87.09,87.17,87.08,87.14,6862.0,80.9002,80.9745,80.8909,80.9467,6862.0
2021-12-23 14:15:00,87.12,87.2,87.09,87.2,27473.0,80.9281,81.0024,80.9002,81.0024,27473.0
2021-12-23 14:20:00,87.2,87.36,87.19,87.36,6100.0,81.0024,81.151,80.9931,81.151,6100.0
2021-12-23 14:25:00,87.37,87.39,87.29,87.31,5454.0,81.1603,81.1789,81.086,81.1046,5454.0
2021-12-23 14:30:00,87.29,87.31,87.21,87.28,6796.0,81.086,81.1046,81.0117,81.0767,6796.0
2021-12-23 14:35:00,87.26,87.28,87.24,87.24,2380.0,81.0581,81.0767,81.0396,81.0396,2380.0
2021-12-23 14:40:00,87.26,87.34,87.25,87.34,4329.0,81.0581,81.1325,81.0489,81.1325,4329.0
2021-12-23 14:45:00,87.31,87.35,87.3,87.31,8681.0,81.1046,81.1418,81.0953,81.1046,8681.0
2021-12-23 14:50:00,87.28,87.34,87.28,87.32,4513.0,81.0767,81.1325,81.0767,81.1139,4513.0
2021-12-23 14:55:00,87.33,87.35,87.31,87.32,5194.0,81.1232,81.1418,81.1046,81.1139,5194.0
2021-12-23 15:00:00,87.28,87.31,87.11,87.15,20446.0,81.0767,81.1046,80.9188,80.956,20446.0
2021-12-23 15:05:00,87.17,87.22,87.16,87.2,4314.0,80.9745,81.021,80.9653,81.0024,4314.0
2021-12-23 15:10:00,87.2,87.43,87.2,87.42,15058.0,81.0024,81.2161,81.0024,81.2068,15058.0
2021-12-23 15:15:00,87.47,87.49,87.29,87.31,10193.0,81.2532,81.2718,81.086,81.1046,10193.0
2021-12-23 15:20:00,87.3,87.41,87.26,87.26,10483.0,81.0953,81.1975,81.0581,81.0581,10483.0
2021-12-23 15:25:00,87.26,87.3,87.16,87.16,26848.0,81.0581,81.0953,80.9653,80.9653,26848.0
2021-12-23 15:30:00,87.2,87.21,87.02,87.09,14075.0,81.0024,81.0117,80.8352,80.9002,14075.0
2021-12-23 15:35:00,87.09,87.19,87.06,87.15,11842.0,80.9002,80.9931,80.8724,80.956,11842.0
2021-12-23 15:40:00,87.14,87.22,87.12,87.21,12791.0,80.9467,81.021,80.9281,81.0117,12791.0
2021-12-23 15:45:00,87.2,87.35,87.2,87.32,22324.0,81.0024,81.1418,81.0024,81.1139,22324.0
2021-12-23 15:50:00,87.33,87.45,87.32,87.34,41924.0,81.1232,81.2346,81.1139,81.1325,41924.0
2021-12-23 15:55:00,87.32,87.32,86.89,86.93,145522.0,81.1139,81.1139,80.7144,80.7516,145522.0
2021-12-27 09:30:00,87.17,87.67,87.17,87.67,23495.0,80.9745,81.439,80.9745,81.439,23495.0
2021-12-27 09:35:00,87.72,88.05,87.6,87.95,15592.0,81.4855,81.792,81.374,81.6991,15592.0
2021-12-27 09:40:00,87.96,88.14,87.9,88.03,10128.0,81.7084,81.8756,81.6527,81.7734,10128.0
2021-12-27 09:45:00,88.06,88.06,87.76,87.96,8577.0,81.8013,81.8013,81.5226,81.7084,8577.0
2021-12-27 09:50:00,87.94,87.99,87.74,87.75,10346.0,81.6898,81.7363,81.504,81.5133,10346.0
2021-12-27 09:55:00,87.8,87.91,87.7,87.91,5841.0,81.5598,81.6619,81.4669,81.6619,5841.0
2021-12-27 10:00:00,87.94,88.17,87.89,88.17,9861.0,81.6898,81.9035,81.6434,81.9035,9861.0
2021-12-27 10:05:00,88.17,88.39,88.07,88.39,9118.0,81.9035,82.1078,81.8106,82.1078,9118.0
2021-12-27 10:10:00,88.39,88.4,88.14,88.26,6772.0,82.1078,82.1171,81.8756,81.9871,6772.0
2021-12-27 10:15:00,88.3,88.36,88.18,88.24,11374.0,82.0242,82.08,81.9128,81.9685,11374.0
2021-12-27 10:20:00,88.27,88.44,88.18,88.4,11284.0,81.9964,82.1543,81.9128,82.1171,11284.0
2021-12-27 10:25:00,88.41,88.53,88.35,88.53,6628.0,82.1264,82.2379,82.0707,82.2379,6628.0
2021-12-27 10:30:00,88.53,88.65,88.47,88.65,9415.0,82.2379,82.3494,82.1821,82.3494,9415.0
2021-12-27 10:35:00,88.65,88.68,88.54,88.63,13087.0,82.3494,82.3772,82.2472,82.3308,13087.0
2021-12-27 10:40:00,88.64,88.68,88.56,88.64,13397.0,82.3401,82.3772,82.2658,82.3401,13397.0
2021-12-27 10:45:00,88.67,88.72,88.6,88.6,14094.0,82.3679,82.4144,82.3029,82.3029,14094.0
2021-12-27 10:50:00,88.64,88.69,88.58,88.63,8704.0,82.3401,82.3865,82.2843,82.3308,8704.0
2021-12-27 10:55:00,88.63,88.77,88.62,88.73,10739.0,82.3308,82.4608,82.3215,82.4237,10739.0
2021-12-27 11:00:00,88.74,88.81,88.7,88.8,7975.0,82.433,82.498,82.3958,82.4887,7975.0
2021-12-27 11:05:00,88.79,88.8,88.69,88.73,8533.0,82.4794,82.4887,82.3865,82.4237,8533.0
2021-12-27 11:10:00,88.74,88.8,88.74,88.8,12992.0,82.433,82.4887,82.433,82.4887,12992.0
2021-12-27 11:15:00,88.79,88.81,88.59,88.66,14132.0,82.4794,82.498,82.2936,82.3586,14132.0
2021-12-27 11:20:00,88.67,88.7,88.49,88.62,12742.0,82.3679,82.3958,82.2007,82.3215,12742.0
2021-12-27 11:25:00,88.67,88.76,88.61,88.68,14834.0,82.3679,82.4515,82.3122,82.3772,14834.0
2021-12-27 11:30:00,88.68,88.7,88.57,88.62,9297.0,82.3772,82.3958,82.275,82.3215,9297.0
2021-12-27 11:35:00,88.61,88.86,88.58,88.86,12013.0,82.3122,82.5444,82.2843,82.5444,12013.0
2021-12-27 11:40:00,88.85,88.85,88.76,88.83,10316.0,82.5351,82.5351,82.4515,82.5166,10316.0
2021-12-27 11:45:00,88.79,88.83,88.75,88.76,9448.0,82.4794,82.5166,82.4422,82.4515,9448.0
2021-12-27 11:50:00,88.76,88.84,88.76,88.81,5966.0,82.4515,82.5259,82.4515,82.498,5966.0
2021-12-27 11:55:00,88.82,88.85,88.75,88.79,8560.0,82.5073,82.5351,82.4422,82.4794,8560.0
2021-12-27 12:00:00,88.78,88.86,88.78,88.83,7944.0,82.4701,82.5444,82.4701,82.5166,7944.0
2021-12-27 12:05:00,88.85,88.9,88.8,88.9,7660.0,82.5351,82.5816,82.4887,82.5816,7660.0
2021-12-27 12:10:00,88.91,88.99,88.9,88.97,13936.0,82.5909,82.6652,82.5816,82.6466,13936.0
2021-12-27 12:15:00,88.97,89.0,88.92,88.98,6900.0,82.6466,82.6745,82.6002,82.6559,6900.0
2021-12-27 12:20:00,88.99,89.03,88.86,88.88,30755.0,82.6652,82.7023,82.5444,82.563,30755.0
2021-12-27 12:25:00,88.86,89.01,88.86,88.99,13277.0,82.5444,82.6838,82.5444,82.6652,13277.0
2021-12-27 12:30:00,89.0,89.07,88.91,88.91,13240.0,82.6745,82.7395,82.5909,82.5909,13240.0
2021-12-27 12:35:00,88.88,88.89,88.81,88.84,8207.0,82.563,82.5723,82.498,82.5259,8207.0
2021-12-27 12:40:00,88.83,88.83,88.71,88.79,17137.0,82.5166,82.5166,82.4051,82.4794,17137.0
2021-12-27 12:45:00,88.82,88.9,88.82,88.87,6503.0,82.5073,82.5816,82.5073,82.5537,6503.0
2021-12-27 12:50:00,88.86,88.87,88.78,88.8,7412.0,82.5444,82.5537,82.4701,82.4887,7412.0
2021-12-27 12:55:00,88.81,88.97,88.79,88.97,7515.0,82.498,82.6466,82.4794,82.6466,7515.0
2021-12-27 13:00:00,88.95,88.95,88.86,88.92,8132.0,82.628,82.628,82.5444,82.6002,8132.0
2021-12-27 13:05:00,88.92,88.92,88.86,88.89,7824.0,82.6002,82.6002,82.5444,82.5723,7824.0
2021-12-27 13:10:00,88.89,88.94,88.82,88.94,7434.0,82.5723,82.6187,82.5073,82.6187,7434.0
2021-12-27 13:15:00,88.92,88.97,88.92,88.92,7465.0,82.6002,82.6466,82.6002,82.6002,7465.0
2021-12-27 13:20:00,88.91,88.92,88.82,88.92,6223.0,82.5909,82.6002,82.5073,82.6002,6223.0
2021-12-27 13:25:00,88.91,89.0,88.91,88.92,8955.0,82.5909,82.6745,82.5909,82.6002,8955.0
2021-12-27 13:30:00,88.92,88.96,88.89,88.95,9153.0,82.6002,82.6373,82.5723,82.628,9153.0
2021-12-27 13:35:00,88.95,89.05,88.94,89.0,5271.0,82.628,82.7209,82.6187,82.6745,5271.0
2021-12-27 13:40:00,88.99,88.99,88.93,88.94,9931.0,82.6652,82.6652,82.6095,82.6187,9931.0
2021-12-27 13:45:00,88.93,89.04,88.92,89.02,6240.0,82.6095,82.7116,82.6002,82.6931,6240.0
2021-12-27 13:50:00,89.03,89.11,88.99,89.08,5650.0,82.7023,82.7767,82.6652,82.7488,5650.0
2021-12-27 13:55:00,89.08,89.13,89.07,89.11,7974.0,82.7488,82.7952,82.7395,82.7767,7974.0
2021-12-27 14:00:00,89.1,89.15,89.03,89.15,10579.0,82.7674,82.8138,82.7023,82.8138,10579.0
2021-12-27 14:05:00,89.15,89.24,89.07,89.24,21907.0,82.8138,82.8974,82.7395,82.8974,21907.0
2021-12-27 14:10:00,89.24,89.27,89.16,89.19,9711.0,82.8974,82.9253,82.8231,82.851,9711.0
2021-12-27 14:15:00,89.22,89.24,89.16,89.19,17325.0,82.8788,82.8974,82.8231,82.851,17325.0
2021-12-27 14:20:00,89.19,89.31,89.18,89.31,11437.0,82.851,82.9624,82.8417,82.9624,11437.0
2021-12-27 14:25:00,89.31,89.32,89.24,89.27,15392.0,82.9624,82.9717,82.8974,82.9253,15392.0
2021-12-27 14:30:00,89.27,89.27,89.21,89.23,11234.0,82.9253,82.9253,82.8696,82.8881,11234.0
2021-12-27 14:35:00,89.24,89.27,89.2,89.23,6700.0,82.8974,82.9253,82.8603,82.8881,6700.0
2021-12-27 14:40:00,89.23,89.25,89.16,89.16,10362.0,82.8881,82.9067,82.8231,82.8231,10362.0
2021-12-27 14:45:00,89.15,89.15,89.09,89.09,9054.0,82.8138,82.8138,82.7581,82.7581,9054.0
2021-12-27 14:50:00,89.09,89.11,89.02,89.05,10736.0,82.7581,82.7767,82.6931,82.7209,10736.0
2021-12-27 14:55:00,89.04,89.04,88.96,88.98,9165.0,82.7116,82.7116,82.6373,82.6559,9165.0
2021-12-27 15:00:00,88.98,88.98,88.81,88.84,11581.0,82.6559,82.6559,82.498,82.5259,11581.0
2021-12-27 15:05:00,88.84,88.87,88.8,88.84,12226.0,82.5259,82.5537,82.4887,82.5259,12226.0
2021-12-27 15:10:00,88.85,88.95,88.79,88.95,9693.0,82.5351,82.628,82.4794,82.628,9693.0
2021-12-27 15:15:00,88.94,88.97,88.83,88.83,13709.0,82.6187,82.6466,82.5166,82.5166,13709.0
2021-12-27 15:20:00,88.84,88.86,88.74,88.74,15411.0,82.5259,82.5444,82.433,82.433,15411.0
2021-12-27 15:25:00,88.73,88.89,88.73,88.86,13900.0,82.4237,82.5723,82.4237,82.5444,13900.0
2021-12-27 15:30:00,88.86,88.99,88.85,88.92,16895.0,82.5444,82.6652,82.5351,82.6002,16895.0
2021-12-27 15:35:00,88.92,88.95,88.81,88.83,16117.0,82.6002,82.628,82.498,82.5166,16117.0
2021-12-27 15:40:00,88.83,88.97,88.77,88.95,17437.0,82.5166,82.6466,82.4608,82.628,17437.0
2021-12-27 15:45:00,88.95,88.96,88.82,88.88,25044.0,82.628,82.6373,82.5073,82.563,25044.0
2021-12-27 15:50:00,88.88,89.33,88.88,89.26,67380.0,82.563,82.981,82.563,82.916,67380.0
2021-12-27 15:55:00,89.25,89.43,89.2,89.35,192047.0,82.9067,83.0739,82.8603,82.9996,192047.0
2021-12-28 09:30:00,89.98,90.0,88.66,88.66,31009.0,83.5848,83.6034,82.3586,82.3586,31009.0
2021-12-28 09:35:00,88.66,88.89,88.49,88.81,4734.0,82.3586,82.5723,82.2007,82.498,4734.0
2021-12-28 09:40:00,88.89,89.35,88.89,89.08,12766.0,82.5723,82.9996,82.5723,82.7488,12766.0
2021-12-28 09:45:00,89.11,89.13,88.8,88.87,7081.0,82.7767,82.7952,82.4887,82.5537,7081.0
2021-12-28 09:50:00,88.87,89.34,88.84,89.34,5970.0,82.5537,82.9903,82.5259,82.9903,5970.0
2021-12-28 09:55:00,89.3,89.53,89.26,89.27,3551.0,82.9532,83.1668,82.916,82.9253,3551.0
2021-12-28 10:00:00,89.29,89.41,89.24,89.38,1936.0,82.9439,83.0553,82.8974,83.0275,1936.0
2021-12-28 10:05:00,89.33,89.33,88.71,88.72,5811.0,82.981,82.981,82.4051,82.4144,5811.0
2021-12-28 10:10:00,88.71,88.94,88.54,88.62,4580.0,82.4051,82.6187,82.2472,82.3215,4580.0
2021-12-28 10:15:00,88.64,88.7,88.48,88.48,5901.0,82.3401,82.3958,82.1914,82.1914,5901.0
2021-12-28 10:20:00,88.49,88.8,88.49,88.76,2654.0,82.2007,82.4887,82.2007,82.4515,2654.0
2021-12-28 10:25:00,88.74,88.85,88.67,88.79,5150.0,82.433,82.5351,82.3679,82.4794,5150.0
2021-12-28 10:30:00,88.79,88.91,88.7,88.91,8222.0,82.4794,82.5909,82.3958,82.5909,8222.0
2021-12-28 10:35:00,88.96,89.09,88.91,88.91,10999.0,82.6373,82.7581,82.5909,82.5909,10999.0
2021-12-28 10:40:00,88.94,88.98,88.79,88.79,4698.0,82.6187,82.6559,82.4794,82.4794,4698.0
2021-12-28 10:45:00,88.76,88.88,88.74,88.74,4813.0,82.4515,82.563,82.433,82.433,4813.0
2021-12-28 10:50:00,88.78,88.89,88.72,88.76,8154.0,82.4701,82.5723,82.4144,82.4515,8154.0
2021-12-28 10:55:00,88.78,88.86,88.74,88.79,5508.0,82.4701,82.5444,82.433,82.4794,5508.0
2021-12-28 11:00:00,88.82,88.9,88.81,88.82,6929.0,82.5073,82.5816,82.498,82.5073,6929.0
2021-12-28 11:05:00,88.79,88.79,88.46,88.47,9151.0,82.4794,82.4794,82.1729,82.1821,9151.0
2021-12-28 11:10:00,88.49,88.5,88.39,88.42,6108.0,82.2007,82.21,82.1078,82.1357,6108.0
2021-12-28 11:15:00,88.39,88.39,88.17,88.17,5322.0,82.1078,82.1078,81.9035,81.9035,5322.0
2021-12-28 11:20:00,88.17,88.27,88.17,88.27,4567.0,81.9035,81.9964,81.9035,81.9964,4567.0
2021-12-28 11:25:00,88.29,88.4,88.21,88.37,7076.0,82.0149,82.1171,81.9406,82.0893,7076.0
2021-12-28 11:30:00,88.37,88.41,88.22,88.38,10558.0,82.0893,82.1264,81.9499,82.0985,10558.0
2021-12-28 11:35:00,88.35,88.44,88.31,88.42,5524.0,82.0707,82.1543,82.0335,82.1357,5524.0
2021-12-28 11:40:00,88.44,88.47,88.32,88.35,6397.0,82.1543,82.1821,82.0428,82.0707,6397.0
2021-12-28 11:45:00,88.37,88.43,88.34,88.37,7525.0,82.0893,82.145,82.0614,82.0893,7525.0
2021-12-28 11:50:00,88.38,88.58,88.29,88.58,22023.0,82.0985,82.2843,82.0149,82.2843,22023.0
2021-12-28 11:55:00,88.58,88.6,88.39,88.45,8809.0,82.2843,82.3029,82.1078,82.1636,8809.0
2021-12-28 12:00:00,88.47,88.51,88.37,88.46,5631.0,82.1821,82.2193,82.0893,82.1729,5631.0
2021-12-28 12:05:00,88.44,88.47,88.34,88.35,14888.0,82.1543,82.1821,82.0614,82.0707,14888.0
2021-12-28 12:10:00,88.34,88.37,88.28,88.28,9968.0,82.0614,82.0893,82.0057,82.0057,9968.0
2021-12-28 12:15:00,88.29,88.34,88.23,88.29,4722.0,82.0149,82.0614,81.9592,82.0149,4722.0
2021-12-28 12:20:00,88.29,88.32,88.2,88.3,4901.0,82.0149,82.0428,81.9313,82.0242,4901.0
2021-12-28 12:25:00,88.31,88.39,88.07,88.11,15806.0,82.0335,82.1078,81.8106,81.8477,15806.0
2021-12-28 12:30:00,88.17,88.21,87.84,87.84,12744.0,81.9035,81.9406,81.5969,81.5969,12744.0
2021-12-28 12:35:00,87.85,88.0,87.85,87.94,5452.0,81.6062,81.7456,81.6062,81.6898,5452.0
2021-12-28 12:40:00,87.95,87.97,87.88,87.93,8210.0,81.6991,81.7177,81.6341,81.6805,8210.0
2021-12-28 12:45:00,87.93,87.93,87.83,87.9,7277.0,81.6805,81.6805,81.5876,81.6527,7277.0
2021-12-28 12:50:00,87.89,88.04,87.89,87.98,4832.0,81.6434,81.7827,81.6434,81.727,4832.0
2021-12-28 12:55:00,87.98,88.05,87.96,88.05,6049.0,81.727,81.792,81.7084,81.792,6049.0
2021-12-28 13:00:00,88.03,88.1,87.98,88.09,7169.0,81.7734,81.8384,81.727,81.8292,7169.0
2021-12-28 13:05:00,88.08,88.12,88.05,88.08,4499.0,81.8199,81.857,81.792,81.8199,4499.0
2021-12-28 13:10:00,88.05,88.08,87.99,88.03,8699.0,81.792,81.8199,81.7363,81.7734,8699.0
2021-12-28 13:15:00,88.03,88.03,87.88,87.9,4410.0,81.7734,81.7734,81.6341,81.6527,4410.0
2021-12-28 13:20:00,87.9,87.95,87.81,87.87,11863.0,81.6527,81.6991,81.5691,81.6248,11863.0
2021-12-28 13:25:00,87.86,87.98,87.81,87.96,8386.0,81.6155,81.727,81.5691,81.7084,8386.0
2021-12-28 13:30:00,88.02,88.02,87.9,87.91,3308.0,81.7641,81.7641,81.6527,81.6619,3308.0
2021-12-28 13:35:00,87.93,87.93,87.78,87.78,5204.0,81.6805,81.6805,81.5412,81.5412,5204.0
2021-12-28 13:40:00,87.78,87.89,87.74,87.82,10455.0,81.5412,81.6434,81.504,81.5783,10455.0
2021-12-28 13:45:00,87.86,87.91,87.85,87.91,10643.0,81.6155,81.6619,81.6062,81.6619,10643.0
2021-12-28 13:50:00,87.98,87.99,87.92,87.94,3032.0,81.727,81.7363,81.6712,81.6898,3032.0
2021-12-28 13:55:00,87.92,88.04,87.9,88.02,4749.0,81.6712,81.7827,81.6527,81.7641,4749.0
2021-12-28 14:00:00,88.03,88.03,87.72,87.73,5525.0,81.7734,81.7734,81.4855,81.4947,5525.0
2021-12-28 14:05:00,87.76,87.78,87.75,87.76,2658.0,81.5226,81.5412,81.5133,81.5226,2658.0
2021-12-28 14:10:00,87.75,87.88,87.74,87.88,3362.0,81.5133,81.6341,81.504,81.6341,3362.0
2021-12-28 14:15:00,87.9,88.0,87.9,87.92,7213.0,81.6527,81.7456,81.6527,81.6712,7213.0
2021-12-28 14:20:00,87.92,88.02,87.92,87.96,6046.0,81.6712,81.7641,81.6712,81.7084,6046.0
2021-12-28 14:25:00,87.98,88.05,87.95,88.02,7136.0,81.727,81.792,81.6991,81.7641,7136.0
2021-12-28 14:30:00,88.07,88.1,88.05,88.05,4857.0,81.8106,81.8384,81.792,81.792,4857.0
2021-12-28 14:35:00,88.01,88.03,87.96,87.99,6091.0,81.7548,81.7734,81.7084,81.7363,6091.0
2021-12-28 14:40:00,87.98,88.01,87.95,87.96,6864.0,81.727,81.7548,81.6991,81.7084,6864.0
2021-12-28 14:45:00,87.96,87.98,87.85,87.98,6493.0,81.7084,81.727,81.6062,81.727,6493.0
2021-12-28 14:50:00,87.94,88.06,87.88,87.98,7618.0,81.6898,81.8013,81.6341,81.727,7618.0
2021-12-28 14:55:00,87.99,88.0,87.91,88.0,8107.0,81.7363,81.7456,81.6619,81.7456,8107.0
2021-12-28 15:00:00,87.99,88.03,87.93,88.03,22547.0,81.7363,81.7734,81.6805,81.7734,22547.0
2021-12-28 15:05:00,88.02,88.23,87.99,88.22,12711.0,81.7641,81.9592,81.7363,81.9499,12711.0
2021-12-28 15:10:00,88.21,88.23,88.12,88.2,17413.0,81.9406,81.9592,81.857,81.9313,17413.0
2021-12-28 15:15:00,88.22,88.3,88.19,88.28,9867.0,81.9499,82.0242,81.922,82.0057,9867.0
2021-12-28 15:20:00,88.27,88.33,88.21,88.25,6152.0,81.9964,82.0521,81.9406,81.9778,6152.0
2021-12-28 15:25:00,88.27,88.3,88.24,88.28,7951.0,81.9964,82.0242,81.9685,82.0057,7951.0
2021-12-28 15:30:00,88.28,88.35,88.19,88.26,17557.0,82.0057,82.0707,81.922,81.9871,17557.0
2021-12-28 15:35:00,88.25,88.4,88.25,88.34,21053.0,81.9778,82.1171,81.9778,82.0614,21053.0
2021-12-28 15:40:00,88.34,88.5,88.33,88.48,11170.0,82.0614,82.21,82.0521,82.1914,11170.0
2021-12-28 15:45:00,88.5,88.55,88.33,88.38,11358.0,82.21,82.2565,82.0521,82.0985,11358.0
2021-12-28 15:50:00,88.34,88.34,88.03,88.1,30847.0,82.0614,82.0614,81.7734,81.8384,30847.0
2021-12-28 15:55:00,88.09,88.11,87.88,88.02,177812.0,81.8292,81.8477,81.6341,81.7641,177812.0
2021-12-29 09:30:00,88.11,88.74,88.11,88.66,18577.0,81.8477,82.433,81.8477,82.3586,18577.0
2021-12-29 09:35:00,88.71,88.83,88.51,88.59,7367.0,82.4051,82.5166,82.2193,82.2936,7367.0
2021-12-29 09:40:00,88.65,88.75,88.36,88.44,3714.0,82.3494,82.4422,82.08,82.1543,3714.0
2021-12-29 09:45:00,88.51,88.76,88.46,88.76,6323.0,82.2193,82.4515,82.1729,82.4515,6323.0
2021-12-29 09:50:00,88.72,88.96,88.51,88.92,4060.0,82.4144,82.6373,82.2193,82.6002,4060.0
2021-12-29 09:55:00,88.97,88.97,88.77,88.9,11475.0,82.6466,82.6466,82.4608,82.5816,11475.0
2021-12-29 10:00:00,88.94,89.06,88.86,88.95,8866.0,82.6187,82.7302,82.5444,82.628,8866.0
2021-12-29 10:05:00,88.94,88.99,88.82,88.98,7021.0,82.6187,82.6652,82.5073,82.6559,7021.0
2021-12-29 10:10:00,88.97,89.05,88.27,88.27,13151.0,82.6466,82.7209,81.9964,81.9964,13151.0
2021-12-29 10:15:00,88.33,88.51,88.06,88.43,14182.0,82.0521,82.2193,81.8013,82.145,14182.0
2021-12-29 10:20:00,88.49,88.61,88.42,88.6,10640.0,82.2007,82.3122,82.1357,82.3029,10640.0
2021-12-29 10:25:00,88.63,88.68,88.38,88.48,10583.0,82.3308,82.3772,82.0985,82.1914,10583.0
2021-12-29 10:30:00,88.51,88.51,88.3,88.42,6558.0,82.2193,82.2193,82.0242,82.1357,6558.0
2021-12-29 10:35:00,88.42,88.51,88.23,88.23,9306.0,82.1357,82.2193,81.9592,81.9592,9306.0
2021-12-29 10:40:00,88.27,88.44,88.18,88.44,27785.0,81.9964,82.1543,81.9128,82.1543,27785.0
2021-12-29 10:45:00,88.45,88.5,88.38,88.5,12442.0,82.1636,82.21,82.0985,82.21,12442.0
2021-12-29 10:50:00,88.42,88.43,88.31,88.35,8115.0,82.1357,82.145,82.0335,82.0707,8115.0
2021-12-29 10:55:00,88.35,88.51,88.34,88.51,9653.0,82.0707,82.2193,82.0614,82.2193,9653.0
2021-12-29 11:00:00,88.5,88.64,88.43,88.63,2894.0,82.21,82.3401,82.145,82.3308,2894.0
2021-12-29 11:05:00,88.66,88.75,88.62,88.63,3921.0,82.3586,82.4422,82.3215,82.3308,3921.0
2021-12-29 11:10:00,88.64,88.66,88.54,88.55,3801.0,82.3401,82.3586,82.2472,82.2565,3801.0
2021-12-29 11:15:00,88.57,88.57,88.48,88.53,3054.0,82.275,82.275,82.1914,82.2379,3054.0
2021-12-29 11:20:00,88.53,88.56,88.5,88.5,3961.0,82.2379,82.2658,82.21,82.21,3961.0
2021-12-29 11:25:00,88.44,88.52,88.39,88.39,11251.0,82.1543,82.2286,82.1078,82.1078,11251.0
2021-12-29 11:30:00,88.42,88.42,88.35,88.42,3350.0,82.1357,82.1357,82.0707,82.1357,3350.0
2021-12-29 11:35:00,88.41,88.54,88.39,88.54,4691.0,82.1264,82.2472,82.1078,82.2472,4691.0
2021-12-29 11:40:00,88.54,88.6,88.51,88.53,4141.0,82.2472,82.3029,82.2193,82.2379,4141.0
2021-12-29 11:45:00,88.51,88.55,88.43,88.49,9749.0,82.2193,82.2565,82.145,82.2007,9749.0
2021-12-29 11:50:00,88.47,88.48,88.39,88.4,5003.0,82.1821,82.1914,82.1078,82.1171,5003.0
2021-12-29 11:55:00,88.41,88.42,88.3,88.31,7847.0,82.1264,82.1357,82.0242,82.0335,7847.0
2021-12-29 12:00:00,88.31,88.35,88.28,88.35,3126.0,82.0335,82.0707,82.0057,82.0707,3126.0
2021-12-29 12:05:00,88.37,88.39,88.25,88.25,5981.0,82.0893,82.1078,81.9778,81.9778,5981.0
2021-12-29 12:10:00,88.26,88.32,88.21,88.27,9436.0,81.9871,82.0428,81.9406,81.9964,9436.0
2021-12-29 12:15:00,88.26,88.31,88.25,88.27,1600.0,81.9871,82.0335,81.9778,81.9964,1600.0
2021-12-29 12:20:00,88.25,88.31,88.2,88.2,9884.0,81.9778,82.0335,81.9313,81.9313,9884.0
2021-12-29 12:25:00,88.2,88.26,88.18,88.26,2336.0,81.9313,81.9871,81.9128,81.9871,2336.0
2021-12-29 12:30:00,88.26,88.26,88.13,88.13,6228.0,81.9871,81.9871,81.8663,81.8663,6228.0
2021-12-29 12:35:00,88.13,88.27,88.12,88.24,5158.0,81.8663,81.9964,81.857,81.9685,5158.0
2021-12-29 12:40:00,88.26,88.31,88.24,88.29,2610.0,81.9871,82.0335,81.9685,82.0149,2610.0
2021-12-29 12:45:00,88.27,88.32,88.22,88.31,2675.0,81.9964,82.0428,81.9499,82.0335,2675.0
2021-12-29 12:50:00,88.27,88.32,88.21,88.32,2600.0,81.9964,82.0428,81.9406,82.0428,2600.0
2021-12-29 12:55:00,88.29,88.32,88.28,88.31,5061.0,82.0149,82.0428,82.0057,82.0335,5061.0
2021-12-29 13:00:00,88.33,88.38,88.33,88.33,5330.0,82.0521,82.0985,82.0521,82.0521,5330.0
2021-12-29 13:05:00,88.34,88.36,88.31,88.31,2200.0,82.0614,82.08,82.0335,82.0335,2200.0
2021-12-29 13:10:00,88.31,88.34,88.28,88.29,12517.0,82.0335,82.0614,82.0057,82.0149,12517.0
2021-12-29 13:15:00,88.29,88.29,88.23,88.28,5051.0,82.0149,82.0149,81.9592,82.0057,5051.0
2021-12-29 13:20:00,88.26,88.26,88.17,88.18,4168.0,81.9871,81.9871,81.9035,81.9128,4168.0
2021-12-29 13:25:00,88.2,88.24,88.19,88.24,4828.0,81.9313,81.9685,81.922,81.9685,4828.0
2021-12-29 13:30:00,88.24,88.33,88.23,88.24,7997.0,81.9685,82.0521,81.9592,81.9685,7997.0
2021-12-29 13:35:00,88.22,88.28,88.13,88.16,18170.0,81.9499,82.0057,81.8663,81.8942,18170.0
2021-12-29 13:40:00,88.18,88.25,88.14,88.17,22845.0,81.9128,81.9778,81.8756,81.9035,22845.0
2021-12-29 13:45:00,88.2,88.25,88.19,88.21,6439.0,81.9313,81.9778,81.922,81.9406,6439.0
2021-12-29 13:50:00,88.2,88.24,88.16,88.24,15257.0,81.9313,81.9685,81.8942,81.9685,15257.0
2021-12-29 13:55:00,88.25,88.3,88.22,88.26,11367.0,81.9778,82.0242,81.9499,81.9871,11367.0
2021-12-29 14:00:00,88.24,88.27,88.2,88.2,9448.0,81.9685,81.9964,81.9313,81.9313,9448.0
2021-12-29 14:05:00,88.22,88.29,88.18,88.24,7620.0,81.9499,82.0149,81.9128,81.9685,7620.0
2021-12-29 14:10:00,88.25,88.29,88.13,88.25,30957.0,81.9778,82.0149,81.8663,81.9778,30957.0
2021-12-29 14:15:00,88.27,88.28,88.11,88.14,10262.0,81.9964,82.0057,81.8477,81.8756,10262.0
2021-12-29 14:20:00,88.11,88.25,88.1,88.12,8435.0,81.8477,81.9778,81.8384,81.857,8435.0
2021-12-29 14:25:00,88.12,88.18,88.11,88.17,9060.0,81.857,81.9128,81.8477,81.9035,9060.0
2021-12-29 14:30:00,88.2,88.26,88.16,88.23,13139.0,81.9313,81.9871,81.8942,81.9592,13139.0
2021-12-29 14:35:00,88.25,88.28,88.19,88.19,9091.0,81.9778,82.0057,81.922,81.922,9091.0
2021-12-29 14:40:00,88.2,88.2,88.13,88.16,7552.0,81.9313,81.9313,81.8663,81.8942,7552.0
2021-12-29 14:45:00,88.14,88.24,88.08,88.24,27529.0,81.8756,81.9685,81.8199,81.9685,27529.0
2021-12-29 14:50:00,88.26,88.34,88.25,88.33,2753.0,81.9871,82.0614,81.9778,82.0521,2753.0
2021-12-29 14:55:00,88.32,88.38,88.32,88.37,5883.0,82.0428,82.0985,82.0428,82.0893,5883.0
2021-12-29 15:00:00,88.35,88.35,88.27,88.31,3900.0,82.0707,82.0707,81.9964,82.0335,3900.0
2021-12-29 15:05:00,88.32,88.34,88.29,88.33,4682.0,82.0428,82.0614,82.0149,82.0521,4682.0
2021-12-29 15:10:00,88.32,88.33,88.26,88.28,4676.0,82.0428,82.0521,81.9871,82.0057,4676.0
2021-12-29 15:15:00,88.27,88.33,88.22,88.3,8277.0,81.9964,82.0521,81.9499,82.0242,8277.0
2021-12-29 15:20:00,88.26,88.27,88.17,88.26,7079.0,81.9871,81.9964,81.9035,81.9871,7079.0
2021-12-29 15:25:00,88.26,88.31,88.24,88.26,6406.0,81.9871,82.0335,81.9685,81.9871,6406.0
2021-12-29 15:30:00,88.28,88.38,88.28,88.32,18552.0,82.0057,82.0985,82.0057,82.0428,18552.0
2021-12-29 15:35:00,88.32,88.33,88.23,88.3,7933.0,82.0428,82.0521,81.9592,82.0242,7933.0
2021-12-29 15:40:00,88.3,88.39,88.29,88.33,23237.0,82.0242,82.1078,82.0149,82.0521,23237.0
2021-12-29 15:45:00,88.32,88.42,88.29,88.36,23597.0,82.0428,82.1357,82.0149,82.08,23597.0
2021-12-29 15:50:00,88.38,88.45,88.25,88.29,51456.0,82.0985,82.1636,81.9778,82.0149,51456.0
2021-12-29 15:55:00,88.28,88.39,88.2,88.24,90964.0,82.0057,82.1078,81.9313,81.9685,90964.0
2021-12-30 09:30:00,88.2,88.43,87.56,88.11,21211.0,81.9313,82.145,81.3368,81.8477,21211.0
2021-12-30 09:35:00,88.16,88.47,88.09,88.33,6466.0,81.8942,82.1821,81.8292,82.0521,6466.0
2021-12-30 09:40:00,88.44,88.44,87.95,87.95,5180.0,82.1543,82.1543,81.6991,81.6991,5180.0
2021-12-30 09:45:00,88.15,88.41,88.15,88.3,1628.0,81.8849,82.1264,81.8849,82.0242,1628.0
2021-12-30 09:50:00,88.26,88.35,88.09,88.17,7114.0,81.9871,82.0707,81.8292,81.9035,7114.0
2021-12-30 09:55:00,88.17,88.27,88.12,88.27,5140.0,81.9035,81.9964,81.857,81.9964,5140.0
2021-12-30 10:00:00,88.26,88.33,88.17,88.26,3455.0,81.9871,82.0521,81.9035,81.9871,3455.0
2021-12-30 10:05:00,88.38,88.59,88.38,88.52,18010.0,82.0985,82.2936,82.0985,82.2286,18010.0
2021-12-30 10:10:00,88.43,88.43,88.28,88.37,4791.0,82.145,82.145,82.0057,82.0893,4791.0
2021-12-30 10:15:00,88.39,88.46,88.31,88.46,13341.0,82.1078,82.1729,82.0335,82.1729,13341.0
2021-12-30 10:20:00,88.4,88.4,88.25,88.34,3913.0,82.1171,82.1171,81.9778,82.0614,3913.0
2021-12-30 10:25:00,88.38,88.42,88.25,88.28,4605.0,82.0985,82.1357,81.9778,82.0057,4605.0
2021-12-30 10:30:00,88.31,88.37,88.29,88.36,3223.0,82.0335,82.0893,82.0149,82.08,3223.0
2021-12-30 10:35:00,88.38,88.42,88.22,88.27,3993.0,82.0985,82.1357,81.9499,81.9964,3993.0
2021-12-30 10:40:00,88.25,88.43,88.25,88.4,6733.0,81.9778,82.145,81.9778,82.1171,6733.0
2021-12-30 10:45:00,88.38,88.41,88.26,88.28,5256.0,82.0985,82.1264,81.9871,82.0057,5256.0
2021-12-30 10:50:00,88.25,88.35,88.2,88.27,20748.0,81.9778,82.0707,81.9313,81.9964,20748.0
2021-12-30 10:55:00,88.3,88.4,88.28,88.32,6255.0,82.0242,82.1171,82.0057,82.0428,6255.0
2021-12-30 11:00:00,88.3,88.3,88.17,88.26,3819.0,82.0242,82.0242,81.9035,81.9871,3819.0
2021-12-30 11:05:00,88.28,88.31,88.17,88.19,4456.0,82.0057,82.0335,81.9035,81.922,4456.0
2021-12-30 11:10:00,88.16,88.28,88.07,88.22,26391.0,81.8942,82.0057,81.8106,81.9499,26391.0
2021-12-30 11:15:00,88.2,88.23,88.13,88.13,2736.0,81.9313,81.9592,81.8663,81.8663,2736.0
2021-12-30 11:20:00,88.11,88.11,88.0,88.0,10152.0,81.8477,81.8477,81.7456,81.7456,10152.0
2021-12-30 11:25:00,88.0,88.12,88.0,88.05,49008.0,81.7456,81.857,81.7456,81.792,49008.0
2021-12-30 11:30:00,88.05,88.09,87.98,88.03,24369.0,81.792,81.8292,81.727,81.7734,24369.0
2021-12-30 11:35:00,88.01,88.1,87.98,88.1,17038.0,81.7548,81.8384,81.727,81.8384,17038.0
2021-12-30 11:40:00,88.11,88.11,87.87,87.92,11778.0,81.8477,81.8477,81.6248,81.6712,11778.0
2021-12-30 11:45:00,87.93,87.95,87.86,87.95,13759.0,81.6805,81.6991,81.6155,81.6991,13759.0
2021-12-30 11:50:00,87.94,87.99,87.89,87.9,14811.0,81.6898,81.7363,81.6434,81.6527,14811.0
2021-12-30 11:55:00,87.9,88.02,87.83,87.97,34450.0,81.6527,81.7641,81.5876,81.7177,34450.0
2021-12-30 12:00:00,87.97,88.12,87.97,88.06,18900.0,81.7177,81.857,81.7177,81.8013,18900.0
2021-12-30 12:05:00,88.06,88.2,88.06,88.13,19138.0,81.8013,81.9313,81.8013,81.8663,19138.0
2021-12-30 12:10:00,88.16,88.16,88.04,88.04,15769.0,81.8942,81.8942,81.7827,81.7827,15769.0
2021-12-30 12:15:00,88.03,88.1,87.93,87.96,33901.0,81.7734,81.8384,81.6805,81.7084,33901.0
2021-12-30 12:20:00,87.96,87.96,87.92,87.93,1924.0,81.7084,81.7084,81.6712,81.6805,1924.0
2021-12-30 12:25:00,87.94,88.0,87.89,87.98,4761.0,81.6898,81.7456,81.6434,81.727,4761.0
2021-12-30 12:30:00,87.97,88.03,87.93,87.97,11358.0,81.7177,81.7734,81.6805,81.7177,11358.0
2021-12-30 12:35:00,87.98,88.08,87.97,88.03,4329.0,81.727,81.8199,81.7177,81.7734,4329.0
2021-12-30 12:40:00,88.06,88.08,88.02,88.02,4600.0,81.8013,81.8199,81.7641,81.7641,4600.0
2021-12-30 12:45:00,88.02,88.02,87.97,87.97,10877.0,81.7641,81.7641,81.7177,81.7177,10877.0
2021-12-30 12:50:00,87.95,88.11,87.93,88.09,32394.0,81.6991,81.8477,81.6805,81.8292,32394.0
2021-12-30 12:55:00,88.1,88.2,88.1,88.12,3245.0,81.8384,81.9313,81.8384,81.857,3245.0
2021-12-30 13:00:00,88.11,88.15,88.08,88.12,7311.0,81.8477,81.8849,81.8199,81.857,7311.0
2021-12-30 13:05:00,88.12,88.13,88.08,88.09,5352.0,81.857,81.8663,81.8199,81.8292,5352.0
2021-12-30 13:10:00,88.08,88.08,88.01,88.01,4227.0,81.8199,81.8199,81.7548,81.7548,4227.0
2021-12-30 13:15:00,88.02,88.05,87.87,87.87,5249.0,81.7641,81.792,81.6248,81.6248,5249.0
2021-12-30 13:20:00,87.88,88.0,87.88,88.0,16992.0,81.6341,81.7456,81.6341,81.7456,16992.0
2021-12-30 13:25:00,87.99,88.0,87.95,87.95,3677.0,81.7363,81.7456,81.6991,81.6991,3677.0
2021-12-30 13:30:00,87.97,88.07,87.97,88.03,6997.0,81.7177,81.8106,81.7177,81.7734,6997.0
2021-12-30 13:35:00,88.03,88.04,87.97,87.98,4599.0,81.7734,81.7827,81.7177,81.727,4599.0
2021-12-30 13:40:00,88.0,88.02,87.96,87.98,7833.0,81.7456,81.7641,81.7084,81.727,7833.0
2021-12-30 13:45:00,87.98,87.99,87.93,87.94,3908.0,81.727,81.7363,81.6805,81.6898,3908.0
2021-12-30 13:50:00,87.92,87.94,87.88,87.93,3235.0,81.6712,81.6898,81.6341,81.6805,3235.0
2021-12-30 13:55:00,87.9,87.99,87.83,87.93,36638.0,81.6527,81.7363,81.5876,81.6805,36638.0
2021-12-30 14:00:00,87.9,87.9,87.7,87.75,3985.0,81.6527,81.6527,81.4669,81.5133,3985.0
2021-12-30 14:05:00,87.73,87.89,87.7,87.88,6260.0,81.4947,81.6434,81.4669,81.6341,6260.0
2021-12-30 14:10:00,87.87,87.88,87.75,87.83,17227.0,81.6248,81.6341,81.5133,81.5876,17227.0
2021-12-30 14:15:00,87.84,87.91,87.81,87.86,7705.0,81.5969,81.6619,81.5691,81.6155,7705.0
2021-12-30 14:20:00,87.85,87.88,87.81,87.82,6331.0,81.6062,81.6341,81.5691,81.5783,6331.0
2021-12-30 14:25:00,87.83,87.91,87.83,87.91,4663.0,81.5876,81.6619,81.5876,81.6619,4663.0
2021-12-30 14:30:00,87.89,87.93,87.84,87.93,3897.0,81.6434,81.6805,81.5969,81.6805,3897.0
2021-12-30 14:35:00,87.93,87.98,87.91,87.98,2068.0,81.6805,81.727,81.6619,81.727,2068.0
2021-12-30 14:40:00,87.98,88.02,87.97,88.02,3699.0,81.727,81.7641,81.7177,81.7641,3699.0
2021-12-30 14:45:00,87.99,87.99,87.96,87.96,2371.0,81.7363,81.7363,81.7084,81.7084,2371.0
2021-12-30 14:50:00,87.94,87.96,87.91,87.96,2786.0,81.6898,81.7084,81.6619,81.7084,2786.0
2021-12-30 14:55:00,87.96,87.96,87.9,87.93,3101.0,81.7084,81.7084,81.6527,81.6805,3101.0
2021-12-30 15:00:00,87.93,87.93,87.81,87.85,3434.0,81.6805,81.6805,81.5691,81.6062,3434.0
2021-12-30 15:05:00,87.83,87.84,87.66,87.72,4988.0,81.5876,81.5969,81.4297,81.4855,4988.0
2021-12-30 15:10:00,87.71,87.71,87.6,87.63,3759.0,81.4762,81.4762,81.374,81.4018,3759.0
2021-12-30 15:15:00,87.62,87.72,87.6,87.68,6655.0,81.3926,81.4855,81.374,81.4483,6655.0
2021-12-30 15:20:00,87.67,87.72,87.61,87.62,3221.0,81.439,81.4855,81.3833,81.3926,3221.0
2021-12-30 15:25:00,87.61,87.66,87.55,87.55,3571.0,81.3833,81.4297,81.3275,81.3275,3571.0
2021-12-30 15:30:00,87.55,87.65,87.55,87.59,7073.0,81.3275,81.4204,81.3275,81.3647,7073.0
2021-12-30 15:35:00,87.55,87.59,87.47,87.5,6689.0,81.3275,81.3647,81.2532,81.2811,6689.0
2021-12-30 15:40:00,87.5,87.51,87.43,87.43,6691.0,81.2811,81.2904,81.2161,81.2161,6691.0
2021-12-30 15:45:00,87.43,87.52,87.37,87.4,13835.0,81.2161,81.2997,81.1603,81.1882,13835.0
2021-12-30 15:50:00,87.37,87.4,87.14,87.18,42151.0,81.1603,81.1882,80.9467,80.9838,42151.0
2021-12-30 15:55:00,87.19,87.21,86.8,87.08,160194.0,80.9931,81.0117,80.6308,80.8909,160194.0
2021-12-31 09:30:00,87.35,87.52,87.08,87.44,20012.0,81.1418,81.2997,80.8909,81.2254,20012.0
2021-12-31 09:35:00,87.52,87.57,87.35,87.52,3990.0,81.2997,81.3461,81.1418,81.2997,3990.0
2021-12-31 09:40:00,87.61,87.61,87.11,87.15,3530.0,81.3833,81.3833,80.9188,80.956,3530.0
2021-12-31 09:45:00,87.17,87.19,86.92,86.98,4531.0,80.9745,80.9931,80.7423,80.798,4531.0
2021-12-31 09:50:00,86.96,87.22,86.96,87.22,6196.0,80.7795,81.021,80.7795,81.021,6196.0
2021-12-31 09:55:00,87.36,87.5,87.2,87.34,6992.0,81.151,81.2811,81.0024,81.1325,6992.0
2021-12-31 10:00:00,87.33,87.38,86.97,87.09,7991.0,81.1232,81.1696,80.7888,80.9002,7991.0
2021-12-31 10:05:00,87.14,87.44,87.14,87.27,7424.0,80.9467,81.2254,80.9467,81.0674,7424.0
2021-12-31 10:10:00,87.34,87.39,87.26,87.28,5211.0,81.1325,81.1789,81.0581,81.0767,5211.0
2021-12-31 10:15:00,87.28,87.48,87.25,87.42,4660.0,81.0767,81.2625,81.0489,81.2068,4660.0
2021-12-31 10:20:00,87.39,87.39,87.15,87.19,8358.0,81.1789,81.1789,80.956,80.9931,8358.0
2021-12-31 10:25:00,87.14,87.21,87.13,87.18,2833.0,80.9467,81.0117,80.9374,80.9838,2833.0
2021-12-31 10:30:00,87.17,87.17,86.87,86.87,9573.0,80.9745,80.9745,80.6959,80.6959,9573.0
2021-12-31 10:35:00,86.85,86.89,86.79,86.84,6668.0,80.6773,80.7144,80.6216,80.668,6668.0
2021-12-31 10:40:00,86.84,86.92,86.82,86.92,3934.0,80.668,80.7423,80.6494,80.7423,3934.0
2021-12-31 10:45:00,86.94,86.99,86.87,86.9,4543.0,80.7609,80.8073,80.6959,80.7237,4543.0
2021-12-31 10:50:00,86.93,86.96,86.76,86.94,3680.0,80.7516,80.7795,80.5937,80.7609,3680.0
2021-12-31 10:55:00,86.96,87.01,86.94,86.95,2977.0,80.7795,80.8259,80.7609,80.7702,2977.0
2021-12-31 11:00:00,87.0,87.01,86.87,86.94,2887.0,80.8166,80.8259,80.6959,80.7609,2887.0
2021-12-31 11:05:00,86.92,86.93,86.81,86.87,4287.0,80.7423,80.7516,80.6401,80.6959,4287.0
2021-12-31 11:10:00,86.86,86.88,86.81,86.84,2823.0,80.6866,80.7052,80.6401,80.668,2823.0
2021-12-31 11:15:00,86.77,86.85,86.76,86.84,3583.0,80.603,80.6773,80.5937,80.668,3583.0
2021-12-31 11:20:00,86.87,86.92,86.86,86.92,2465.0,80.6959,80.7423,80.6866,80.7423,2465.0
2021-12-31 11:25:00,86.89,87.03,86.88,86.95,4959.0,80.7144,80.8445,80.7052,80.7702,4959.0
2021-12-31 11:30:00,86.89,86.94,86.88,86.89,1200.0,80.7144,80.7609,80.7052,80.7144,1200.0
2021-12-31 11:35:00,86.91,86.97,86.9,86.97,3281.0,80.733,80.7888,80.7237,80.7888,3281.0
2021-12-31 11:40:00,86.98,87.08,86.98,87.02,2781.0,80.798,80.8909,80.798,80.8352,2781.0
2021-12-31 11:45:00,87.07,87.08,86.99,87.03,3556.0,80.8817,80.8909,80.8073,80.8445,3556.0
2021-12-31 11:50:00,86.99,86.99,86.82,86.87,4585.0,80.8073,80.8073,80.6494,80.6959,4585.0
2021-12-31 11:55:00,86.9,86.94,86.81,86.86,3148.0,80.7237,80.7609,80.6401,80.6866,3148.0
2021-12-31 12:00:00,86.83,86.96,86.78,86.94,4835.0,80.6587,80.7795,80.6123,80.7609,4835.0
2021-12-31 12:05:00,86.9,86.96,86.88,86.89,2607.0,80.7237,80.7795,80.7052,80.7144,2607.0
2021-12-31 12:10:00,86.89,86.91,86.81,86.83,3784.0,80.7144,80.733,80.6401,80.6587,3784.0
2021-12-31 12:15:00,86.81,86.81,86.66,86.68,9669.0,80.6401,80.6401,80.5008,80.5194,9669.0
2021-12-31 12:20:00,86.68,86.69,86.62,86.69,7447.0,80.5194,80.5287,80.4636,80.5287,7447.0
2021-12-31 12:25:00,86.7,86.71,86.65,86.65,7918.0,80.5379,80.5472,80.4915,80.4915,7918.0
2021-12-31 12:30:00,86.69,86.69,86.66,86.69,1122.0,80.5287,80.5287,80.5008,80.5287,1122.0
2021-12-31 12:35:00,86.7,86.82,86.7,86.82,3470.0,80.5379,80.6494,80.5379,80.6494,3470.0
2021-12-31 12:40:00,86.8,86.83,86.8,86.81,3780.0,80.6308,80.6587,80.6308,80.6401,3780.0
2021-12-31 12:45:00,86.82,86.82,86.73,86.73,3074.0,80.6494,80.6494,80.5658,80.5658,3074.0
2021-12-31 12:50:00,86.73,86.83,86.73,86.78,2773.0,80.5658,80.6587,80.5658,80.6123,2773.0
2021-12-31 12:55:00,86.79,86.99,86.79,86.99,5150.0,80.6216,80.8073,80.6216,80.8073,5150.0
2021-12-31 13:00:00,86.99,86.99,86.92,86.94,2882.0,80.8073,80.8073,80.7423,80.7609,2882.0
2021-12-31 13:05:00,86.95,86.97,86.87,86.89,3349.0,80.7702,80.7888,80.6959,80.7144,3349.0
2021-12-31 13:10:00,86.85,86.85,86.79,86.81,2677.0,80.6773,80.6773,80.6216,80.6401,2677.0
2021-12-31 13:15:00,86.79,86.85,86.77,86.8,4104.0,80.6216,80.6773,80.603,80.6308,4104.0
2021-12-31 13:20:00,86.79,86.85,86.78,86.82,4605.0,80.6216,80.6773,80.6123,80.6494,4605.0
2021-12-31 13:25:00,86.83,86.86,86.8,86.84,3723.0,80.6587,80.6866,80.6308,80.668,3723.0
2021-12-31 13:30:00,86.83,86.9,86.76,86.9,4568.0,80.6587,80.7237,80.5937,80.7237,4568.0
2021-12-31 13:35:00,86.88,86.89,86.8,86.82,2873.0,80.7052,80.7144,80.6308,80.6494,2873.0
2021-12-31 13:40:00,86.82,86.82,86.71,86.73,3943.0,80.6494,80.6494,80.5472,80.5658,3943.0
2021-12-31 13:45:00,86.76,86.8,86.75,86.78,4583.0,80.5937,80.6308,80.5844,80.6123,4583.0
2021-12-31 13:50:00,86.79,86.83,86.77,86.83,28286.0,80.6216,80.6587,80.603,80.6587,28286.0
2021-12-31 13:55:00,86.86,86.95,86.86,86.93,6576.0,80.6866,80.7702,80.6866,80.7516,6576.0
2021-12-31 14:00:00,86.93,87.03,86.92,86.98,6419.0,80.7516,80.8445,80.7423,80.798,6419.0
2021-12-31 14:05:00,87.02,87.05,86.96,86.97,6100.0,80.8352,80.8631,80.7795,80.7888,6100.0
2021-12-31 14:10:00,86.98,87.0,86.96,86.98,2878.0,80.798,80.8166,80.7795,80.798,2878.0
2021-12-31 14:15:00,87.0,87.01,86.89,86.94,7065.0,80.8166,80.8259,80.7144,80.7609,7065.0
2021-12-31 14:20:00,86.93,87.01,86.92,86.96,3692.0,80.7516,80.8259,80.7423,80.7795,3692.0
2021-12-31 14:25:00,86.96,87.07,86.96,87.04,6797.0,80.7795,80.8817,80.7795,80.8538,6797.0
2021-12-31 14:30:00,87.08,87.16,87.08,87.14,5663.0,80.8909,80.9653,80.8909,80.9467,5663.0
2021-12-31 14:35:00,87.12,87.12,87.03,87.1,5978.0,80.9281,80.9281,80.8445,80.9095,5978.0
2021-12-31 14:40:00,87.11,87.12,87.07,87.1,5683.0,80.9188,80.9281,80.8817,80.9095,5683.0
2021-12-31 14:45:00,87.1,87.12,87.05,87.05,3369.0,80.9095,80.9281,80.8631,80.8631,3369.0
2021-12-31 14:50:00,87.07,87.07,87.01,87.03,3602.0,80.8817,80.8817,80.8259,80.8445,3602.0
2021-12-31 14:55:00,87.03,87.08,86.99,87.08,8181.0,80.8445,80.8909,80.8073,80.8909,8181.0
2021-12-31 15:00:00,87.09,87.25,87.09,87.19,8500.0,80.9002,81.0489,80.9002,80.9931,8500.0
2021-12-31 15:05:00,87.15,87.21,87.14,87.15,9418.0,80.956,81.0117,80.9467,80.956,9418.0
2021-12-31 15:10:00,87.15,87.17,87.06,87.12,9871.0,80.956,80.9745,80.8724,80.9281,9871.0
2021-12-31 15:15:00,87.09,87.16,87.08,87.16,8062.0,80.9002,80.9653,80.8909,80.9653,8062.0
2021-12-31 15:20:00,87.16,87.16,87.09,87.13,7876.0,80.9653,80.9653,80.9002,80.9374,7876.0
2021-12-31 15:25:00,87.11,87.23,87.11,87.18,5920.0,80.9188,81.0303,80.9188,80.9838,5920.0
2021-12-31 15:30:00,87.19,87.22,87.07,87.07,9101.0,80.9931,81.021,80.8817,80.8817,9101.0
2021-12-31 15:35:00,87.04,87.06,86.89,86.98,13560.0,80.8538,80.8724,80.7144,80.798,13560.0
2021-12-31 15:40:00,87.01,87.14,86.99,87.12,20384.0,80.8259,80.9467,80.8073,80.9281,20384.0
2021-12-31 15:45:00,87.1,87.26,87.09,87.14,31613.0,80.9095,81.0581,80.9002,80.9467,31613.0
2021-12-31 15:50:00,87.13,87.2,86.9,87.02,118134.0,80.9374,81.0024,80.7237,80.8352,118134.0
2021-12-31 15:55:00,86.99,87.11,86.95,87.09,148115.0,80.8073,80.9188,80.7702,80.9002,148115.0
2022-01-03 09:30:00,87.52,88.49,87.49,88.47,53896.0,81.2997,82.2007,81.2718,82.1821,53896.0
2022-01-03 09:35:00,88.47,88.5,88.04,88.06,13281.0,82.1821,82.21,81.7827,81.8013,13281.0
2022-01-03 09:40:00,88.13,88.2,87.6,87.74,26614.0,81.8663,81.9313,81.374,81.504,26614.0
2022-01-03 09:45:00,87.83,87.83,87.16,87.31,9820.0,81.5876,81.5876,80.9653,81.1046,9820.0
2022-01-03 09:50:00,87.2,87.23,86.92,86.94,14240.0,81.0024,81.0303,80.7423,80.7609,14240.0
2022-01-03 09:55:00,86.97,87.32,86.94,87.32,10967.0,80.7888,81.1139,80.7609,81.1139,10967.0
2022-01-03 10:00:00,87.32,87.9,87.32,87.89,26474.0,81.1139,81.6527,81.1139,81.6434,26474.0
2022-01-03 10:05:00,87.84,88.22,87.8,88.22,19029.0,81.5969,81.9499,81.5598,81.9499,19029.0
2022-01-03 10:10:00,88.25,88.39,88.05,88.39,15283.0,81.9778,82.1078,81.792,82.1078,15283.0
2022-01-03 10:15:00,88.36,88.48,88.23,88.23,18441.0,82.08,82.1914,81.9592,81.9592,18441.0
2022-01-03 10:20:00,88.2,88.33,87.98,88.33,19023.0,81.9313,82.0521,81.727,82.0521,19023.0
2022-01-03 10:25:00,88.31,88.43,88.28,88.38,14770.0,82.0335,82.145,82.0057,82.0985,14770.0
2022-01-03 10:30:00,88.41,88.43,88.04,88.21,24773.0,82.1264,82.145,81.7827,81.9406,24773.0
2022-01-03 10:35:00,88.21,88.24,87.98,88.08,7764.0,81.9406,81.9685,81.727,81.8199,7764.0
2022-01-03 10:40:00,88.08,88.37,87.98,88.34,12917.0,81.8199,82.0893,81.727,82.0614,12917.0
2022-01-03 10:45:00,88.36,88.45,88.18,88.2,9242.0,82.08,82.1636,81.9128,81.9313,9242.0
2022-01-03 10:50:00,88.28,88.35,88.17,88.25,9208.0,82.0057,82.0707,81.9035,81.9778,9208.0
2022-01-03 10:55:00,88.23,88.31,88.13,88.2,15385.0,81.9592,82.0335,81.8663,81.9313,15385.0
2022-01-03 11:00:00,88.22,88.33,88.19,88.31,7860.0,81.9499,82.0521,81.922,82.0335,7860.0
2022-01-03 11:05:00,88.33,88.37,88.19,88.2,13431.0,82.0521,82.0893,81.922,81.9313,13431.0
2022-01-03 11:10:00,88.19,88.19,87.85,87.9,10128.0,81.922,81.922,81.6062,81.6527,10128.0
2022-01-03 11:15:00,87.9,87.93,87.75,87.81,11529.0,81.6527,81.6805,81.5133,81.5691,11529.0
2022-01-03 11:20:00,87.78,88.03,87.77,87.91,36591.0,81.5412,81.7734,81.5319,81.6619,36591.0
2022-01-03 11:25:00,87.89,87.91,87.78,87.8,23495.0,81.6434,81.6619,81.5412,81.5598,23495.0
2022-01-03 11:30:00,87.78,87.8,87.69,87.73,14568.0,81.5412,81.5598,81.4576,81.4947,14568.0
2022-01-03 11:35:00,87.74,87.78,87.29,87.31,17653.0,81.504,81.5412,81.086,81.1046,17653.0
2022-01-03 11:40:00,87.34,87.66,87.33,87.64,12075.0,81.1325,81.4297,81.1232,81.4111,12075.0
2022-01-03 11:45:00,87.61,87.78,87.55,87.65,12286.0,81.3833,81.5412,81.3275,81.4204,12286.0
2022-01-03 11:50:00,87.64,87.64,87.49,87.61,8543.0,81.4111,81.4111,81.2718,81.3833,8543.0
2022-01-03 11:55:00,87.61,87.71,87.45,87.51,13544.0,81.3833,81.4762,81.2346,81.2904,13544.0
2022-01-03 12:00:00,87.5,87.72,87.39,87.72,12372.0,81.2811,81.4855,81.1789,81.4855,12372.0
2022-01-03 12:05:00,87.75,87.75,87.62,87.64,12048.0,81.5133,81.5133,81.3926,81.4111,12048.0
2022-01-03 12:10:00,87.68,87.74,87.55,87.59,11447.0,81.4483,81.504,81.3275,81.3647,11447.0
2022-01-03 12:15:00,87.61,87.7,87.53,87.56,5718.0,81.3833,81.4669,81.309,81.3368,5718.0
2022-01-03 12:20:00,87.56,87.75,87.55,87.66,16363.0,81.3368,81.5133,81.3275,81.4297,16363.0
2022-01-03 12:25:00,87.63,87.7,87.57,87.58,10284.0,81.4018,81.4669,81.3461,81.3554,10284.0
2022-01-03 12:30:00,87.59,87.59,87.43,87.55,9212.0,81.3647,81.3647,81.2161,81.3275,9212.0
2022-01-03 12:35:00,87.55,87.61,87.5,87.52,6527.0,81.3275,81.3833,81.2811,81.2997,6527.0
2022-01-03 12:40:00,87.55,87.57,87.42,87.49,6280.0,81.3275,81.3461,81.2068,81.2718,6280.0
2022-01-03 12:45:00,87.54,87.67,87.53,87.62,4228.0,81.3182,81.439,81.309,81.3926,4228.0
2022-01-03 12:50:00,87.62,87.65,87.48,87.52,6244.0,81.3926,81.4204,81.2625,81.2997,6244.0
2022-01-03 12:55:00,87.51,87.64,87.51,87.6,4492.0,81.2904,81.4111,81.2904,81.374,4492.0
2022-01-03 13:00:00,87.6,87.71,87.56,87.64,7362.0,81.374,81.4762,81.3368,81.4111,7362.0
2022-01-03 13:05:00,87.66,87.7,87.54,87.54,10451.0,81.4297,81.4669,81.3182,81.3182,10451.0
2022-01-03 13:10:00,87.51,87.58,87.45,87.51,4859.0,81.2904,81.3554,81.2346,81.2904,4859.0
2022-01-03 13:15:00,87.5,87.55,87.45,87.55,4987.0,81.2811,81.3275,81.2346,81.3275,4987.0
2022-01-03 13:20:00,87.56,87.61,87.51,87.51,4631.0,81.3368,81.3833,81.2904,81.2904,4631.0
2022-01-03 13:25:00,87.52,87.53,87.42,87.42,5038.0,81.2997,81.309,81.2068,81.2068,5038.0
2022-01-03 13:30:00,87.43,87.45,87.33,87.36,7560.0,81.2161,81.2346,81.1232,81.151,7560.0
2022-01-03 13:35:00,87.35,87.45,87.34,87.37,6315.0,81.1418,81.2346,81.1325,81.1603,6315.0
2022-01-03 13:40:00,87.35,87.64,87.35,87.61,28535.0,81.1418,81.4111,81.1418,81.3833,28535.0
2022-01-03 13:45:00,87.62,87.71,87.58,87.67,14767.0,81.3926,81.4762,81.3554,81.439,14767.0
2022-01-03 13:50:00,87.68,87.71,87.59,87.63,8868.0,81.4483,81.4762,81.3647,81.4018,8868.0
2022-01-03 13:55:00,87.65,87.65,87.59,87.65,5318.0,81.4204,81.4204,81.3647,81.4204,5318.0
2022-01-03 14:00:00,87.63,87.7,87.59,87.64,5536.0,81.4018,81.4669,81.3647,81.4111,5536.0
2022-01-03 14:05:00,87.62,87.75,87.58,87.75,7423.0,81.3926,81.5133,81.3554,81.5133,7423.0
2022-01-03 14:10:00,87.75,87.75,87.57,87.57,10298.0,81.5133,81.5133,81.3461,81.3461,10298.0
2022-01-03 14:15:00,87.56,87.63,87.53,87.59,7697.0,81.3368,81.4018,81.309,81.3647,7697.0
2022-01-03 14:20:00,87.61,87.7,87.61,87.7,6987.0,81.3833,81.4669,81.3833,81.4669,6987.0
2022-01-03 14:25:00,87.72,87.79,87.68,87.75,4319.0,81.4855,81.5505,81.4483,81.5133,4319.0
2022-01-03 14:30:00,87.76,87.82,87.72,87.72,14319.0,81.5226,81.5783,81.4855,81.4855,14319.0
2022-01-03 14:35:00,87.75,87.81,87.68,87.81,8470.0,81.5133,81.5691,81.4483,81.5691,8470.0
2022-01-03 14:40:00,87.78,88.01,87.78,88.01,10310.0,81.5412,81.7548,81.5412,81.7548,10310.0
2022-01-03 14:45:00,87.99,88.07,87.95,87.99,11436.0,81.7363,81.8106,81.6991,81.7363,11436.0
2022-01-03 14:50:00,87.98,88.0,87.93,87.98,7789.0,81.727,81.7456,81.6805,81.727,7789.0
2022-01-03 14:55:00,87.96,87.98,87.88,87.9,223710.0,81.7084,81.727,81.6341,81.6527,223710.0
2022-01-03 15:00:00,87.88,87.99,87.88,87.98,9833.0,81.6341,81.7363,81.6341,81.727,9833.0
2022-01-03 15:05:00,87.99,88.0,87.93,87.97,10609.0,81.7363,81.7456,81.6805,81.7177,10609.0
2022-01-03 15:10:00,87.96,88.16,87.96,88.14,12469.0,81.7084,81.8942,81.7084,81.8756,12469.0
2022-01-03 15:15:00,88.14,88.22,88.11,88.22,15048.0,81.8756,81.9499,81.8477,81.9499,15048.0
2022-01-03 15:20:00,88.2,88.25,88.07,88.08,12799.0,81.9313,81.9778,81.8106,81.8199,12799.0
2022-01-03 15:25:00,88.08,88.13,87.95,88.0,11587.0,81.8199,81.8663,81.6991,81.7456,11587.0
2022-01-03 15:30:00,88.0,88.08,87.95,88.08,21780.0,81.7456,81.8199,81.6991,81.8199,21780.0
2022-01-03 15:35:00,88.07,88.08,87.93,88.01,18566.0,81.8106,81.8199,81.6805,81.7548,18566.0
2022-01-03 15:40:00,88.02,88.05,87.86,87.97,25975.0,81.7641,81.792,81.6155,81.7177,25975.0
2022-01-03 15:45:00,87.98,88.03,87.89,88.02,39669.0,81.727,81.7734,81.6434,81.7641,39669.0
2022-01-03 15:50:00,88.0,88.01,87.76,87.95,53806.0,81.7456,81.7548,81.5226,81.6991,53806.0
2022-01-03 15:55:00,87.95,88.06,87.77,88.04,151252.0,81.6991,81.8013,81.5319,81.7827,151252.0
2022-01-04 09:30:00,88.4,88.41,87.98,88.34,42661.0,82.1171,82.1264,81.727,82.0614,42661.0
2022-01-04 09:35:00,88.34,88.42,88.0,88.42,21435.0,82.0614,82.1357,81.7456,82.1357,21435.0
2022-01-04 09:40:00,88.39,88.58,88.18,88.32,19953.0,82.1078,82.2843,81.9128,82.0428,19953.0
2022-01-04 09:45:00,88.27,88.95,88.26,88.78,19845.0,81.9964,82.628,81.9871,82.4701,19845.0
2022-01-04 09:50:00,88.77,88.97,88.56,88.85,19166.0,82.4608,82.6466,82.2658,82.5351,19166.0
2022-01-04 09:55:00,88.87,88.95,88.74,88.86,35457.0,82.5537,82.628,82.433,82.5444,35457.0
2022-01-04 10:00:00,88.89,88.92,88.31,88.47,17947.0,82.5723,82.6002,82.0335,82.1821,17947.0
2022-01-04 10:05:00,88.45,88.52,88.31,88.38,19320.0,82.1636,82.2286,82.0335,82.0985,19320.0
2022-01-04 10:10:00,88.36,88.4,88.17,88.35,12751.0,82.08,82.1171,81.9035,82.0707,12751.0
2022-01-04 10:15:00,88.36,88.44,88.19,88.27,13513.0,82.08,82.1543,81.922,81.9964,13513.0
2022-01-04 10:20:00,88.28,88.52,88.27,88.51,22032.0,82.0057,82.2286,81.9964,82.2193,22032.0
2022-01-04 10:25:00,88.51,88.53,88.04,88.13,20573.0,82.2193,82.2379,81.7827,81.8663,20573.0
2022-01-04 10:30:00,88.12,88.17,87.43,87.53,34404.0,81.857,81.9035,81.2161,81.309,34404.0
2022-01-04 10:35:00,87.51,87.54,86.82,86.82,31193.0,81.2904,81.3182,80.6494,80.6494,31193.0
2022-01-04 10:40:00,86.8,86.91,86.34,86.43,48381.0,80.6308,80.733,80.2035,80.2871,48381.0
2022-01-04 10:45:00,86.42,86.51,86.32,86.36,21946.0,80.2778,80.3615,80.185,80.2221,21946.0
2022-01-04 10:50:00,86.36,86.37,86.02,86.04,21122.0,80.2221,80.2314,79.9063,79.9249,21122.0
2022-01-04 10:55:00,86.04,86.05,85.8,85.95,27821.0,79.9249,79.9341,79.7019,79.8413,27821.0
2022-01-04 11:00:00,86.01,86.01,85.5,85.64,42043.0,79.897,79.897,79.4232,79.5533,42043.0
2022-01-04 11:05:00,85.68,85.83,85.62,85.79,14691.0,79.5904,79.7298,79.5347,79.6926,14691.0
2022-01-04 11:10:00,85.78,85.99,85.44,85.94,17195.0,79.6833,79.8784,79.3675,79.832,17195.0
2022-01-04 11:15:00,85.91,85.94,85.66,85.92,26007.0,79.8041,79.832,79.5719,79.8134,26007.0
2022-01-04 11:20:00,85.96,86.0,85.48,85.48,23100.0,79.8505,79.8877,79.4047,79.4047,23100.0
2022-01-04 11:25:00,85.47,85.64,85.24,85.56,23341.0,79.3954,79.5533,79.1817,79.479,23341.0
2022-01-04 11:30:00,85.54,85.74,85.46,85.7,23642.0,79.4604,79.6462,79.3861,79.609,23642.0
2022-01-04 11:35:00,85.68,86.11,85.68,86.09,26847.0,79.5904,79.9899,79.5904,79.9713,26847.0
2022-01-04 11:40:00,86.11,86.42,86.06,86.4,22145.0,79.9899,80.2778,79.9434,80.2593,22145.0
2022-01-04 11:45:00,86.4,86.48,86.32,86.44,28031.0,80.2593,80.3336,80.185,80.2964,28031.0
2022-01-04 11:50:00,86.43,86.46,86.27,86.45,23016.0,80.2871,80.315,80.1385,80.3057,23016.0
2022-01-04 11:55:00,86.46,86.55,86.32,86.34,14126.0,80.315,80.3986,80.185,80.2035,14126.0
2022-01-04 12:00:00,86.36,86.48,86.06,86.11,13851.0,80.2221,80.3336,79.9434,79.9899,13851.0
2022-01-04 12:05:00,86.12,86.12,85.86,86.07,14122.0,79.9992,79.9992,79.7576,79.9527,14122.0
2022-01-04 12:10:00,86.04,86.45,85.98,86.44,14689.0,79.9249,80.3057,79.8691,80.2964,14689.0
2022-01-04 12:15:00,86.44,86.76,86.44,86.7,13478.0,80.2964,80.5937,80.2964,80.5379,13478.0
2022-01-04 12:20:00,86.66,86.68,86.49,86.49,10333.0,80.5008,80.5194,80.3429,80.3429,10333.0
2022-01-04 12:25:00,86.51,86.61,86.47,86.47,8114.0,80.3615,80.4543,80.3243,80.3243,8114.0
2022-01-04 12:30:00,86.44,86.53,86.32,86.4,21347.0,80.2964,80.38,80.185,80.2593,21347.0
2022-01-04 12:35:00,86.44,86.55,86.41,86.46,9820.0,80.2964,80.3986,80.2686,80.315,9820.0
2022-01-04 12:40:00,86.52,86.56,86.46,86.55,11015.0,80.3707,80.4079,80.315,80.3986,11015.0
2022-01-04 12:45:00,86.61,86.69,86.55,86.55,10266.0,80.4543,80.5287,80.3986,80.3986,10266.0
2022-01-04 12:50:00,86.61,86.67,86.53,86.54,12925.0,80.4543,80.5101,80.38,80.3893,12925.0
2022-01-04 12:55:00,86.56,86.61,86.43,86.5,12462.0,80.4079,80.4543,80.2871,80.3522,12462.0
2022-01-04 13:00:00,86.49,86.66,86.45,86.61,9852.0,80.3429,80.5008,80.3057,80.4543,9852.0
2022-01-04 13:05:00,86.61,86.95,86.57,86.78,16977.0,80.4543,80.7702,80.4172,80.6123,16977.0
2022-01-04 13:10:00,86.79,86.79,86.63,86.69,6535.0,80.6216,80.6216,80.4729,80.5287,6535.0
2022-01-04 13:15:00,86.69,86.77,86.59,86.63,8468.0,80.5287,80.603,80.4358,80.4729,8468.0
2022-01-04 13:20:00,86.64,86.72,86.61,86.7,8830.0,80.4822,80.5565,80.4543,80.5379,8830.0
2022-01-04 13:25:00,86.7,86.94,86.69,86.84,15966.0,80.5379,80.7609,80.5287,80.668,15966.0
2022-01-04 13:30:00,86.84,86.84,86.55,86.67,11442.0,80.668,80.668,80.3986,80.5101,11442.0
2022-01-04 13:35:00,86.71,86.94,86.7,86.87,27808.0,80.5472,80.7609,80.5379,80.6959,27808.0
2022-01-04 13:40:00,86.84,86.87,86.75,86.78,13478.0,80.668,80.6959,80.5844,80.6123,13478.0
2022-01-04 13:45:00,86.8,86.86,86.75,86.81,9194.0,80.6308,80.6866,80.5844,80.6401,9194.0
2022-01-04 13:50:00,86.78,86.78,86.6,86.63,14065.0,80.6123,80.6123,80.4451,80.4729,14065.0
2022-01-04 13:55:00,86.62,86.62,86.45,86.5,9726.0,80.4636,80.4636,80.3057,80.3522,9726.0
2022-01-04 14:00:00,86.51,86.67,86.49,86.67,9931.0,80.3615,80.5101,80.3429,80.5101,9931.0
2022-01-04 14:05:00,86.65,86.7,86.6,86.69,10930.0,80.4915,80.5379,80.4451,80.5287,10930.0
2022-01-04 14:10:00,86.68,86.86,86.64,86.8,25825.0,80.5194,80.6866,80.4822,80.6308,25825.0
2022-01-04 14:15:00,86.81,86.85,86.72,86.77,14574.0,80.6401,80.6773,80.5565,80.603,14574.0
2022-01-04 14:20:00,86.75,86.84,86.74,86.81,12772.0,80.5844,80.668,80.5751,80.6401,12772.0
2022-01-04 14:25:00,86.84,86.9,86.61,86.65,17190.0,80.668,80.7237,80.4543,80.4915,17190.0
2022-01-04 14:30:00,86.66,86.95,86.63,86.81,25424.0,80.5008,80.7702,80.4729,80.6401,25424.0
2022-01-04 14:35:00,86.81,86.85,86.71,86.75,15038.0,80.6401,80.6773,80.5472,80.5844,15038.0
2022-01-04 14:40:00,86.74,86.97,86.73,86.97,24056.0,80.5751,80.7888,80.5658,80.7888,24056.0
2022-01-04 14:45:00,86.96,87.11,86.92,87.03,29836.0,80.7795,80.9188,80.7423,80.8445,29836.0
2022-01-04 14:50:00,87.04,87.12,86.94,87.11,19575.0,80.8538,80.9281,80.7609,80.9188,19575.0
2022-01-04 14:55:00,87.14,87.14,87.07,87.09,14097.0,80.9467,80.9467,80.8817,80.9002,14097.0
2022-01-04 15:00:00,87.09,87.2,87.06,87.13,17293.0,80.9002,81.0024,80.8724,80.9374,17293.0
2022-01-04 15:05:00,87.12,87.24,87.1,87.17,19052.0,80.9281,81.0396,80.9095,80.9745,19052.0
2022-01-04 15:10:00,87.19,87.34,87.18,87.33,15850.0,80.9931,81.1325,80.9838,81.1232,15850.0
2022-01-04 15:15:00,87.34,87.56,87.31,87.52,36802.0,81.1325,81.3368,81.1046,81.2997,36802.0
2022-01-04 15:20:00,87.52,87.7,87.52,87.61,31871.0,81.2997,81.4669,81.2997,81.3833,31871.0
2022-01-04 15:25:00,87.6,87.67,87.52,87.6,31193.0,81.374,81.439,81.2997,81.374,31193.0
2022-01-04 15:30:00,87.6,87.65,87.5,87.58,39401.0,81.374,81.4204,81.2811,81.3554,39401.0
2022-01-04 15:35:00,87.55,87.69,87.5,87.58,36104.0,81.3275,81.4576,81.2811,81.3554,36104.0
2022-01-04 15:40:00,87.57,87.63,87.48,87.55,42332.0,81.3461,81.4018,81.2625,81.3275,42332.0
2022-01-04 15:45:00,87.55,87.59,87.46,87.57,43512.0,81.3275,81.3647,81.2439,81.3461,43512.0
2022-01-04 15:50:00,87.56,87.72,87.52,87.65,79194.0,81.3368,81.4855,81.2997,81.4204,79194.0
2022-01-04 15:55:00,87.65,87.66,87.4,87.47,161571.0,81.4204,81.4297,81.1882,81.2532,161571.0
2022-01-05 09:30:00,87.23,87.72,86.85,87.16,30284.0,81.0303,81.4855,80.6773,80.9653,30284.0
2022-01-05 09:35:00,87.05,87.31,86.72,87.08,17655.0,80.8631,81.1046,80.5565,80.8909,17655.0
2022-01-05 09:40:00,87.13,87.54,86.94,87.16,8949.0,80.9374,81.3182,80.7609,80.9653,8949.0
2022-01-05 09:45:00,87.1,87.29,86.93,87.03,6790.0,80.9095,81.086,80.7516,80.8445,6790.0
2022-01-05 09:50:00,87.11,87.6,87.04,87.25,15453.0,80.9188,81.374,80.8538,81.0489,15453.0
2022-01-05 09:55:00,87.21,87.57,87.18,87.56,15522.0,81.0117,81.3461,80.9838,81.3368,15522.0
2022-01-05 10:00:00,87.49,87.77,87.3,87.68,32430.0,81.2718,81.5319,81.0953,81.4483,32430.0
2022-01-05 10:05:00,87.62,87.9,87.62,87.77,7319.0,81.3926,81.6527,81.3926,81.5319,7319.0
2022-01-05 10:10:00,87.79,87.94,87.72,87.78,11764.0,81.5505,81.6898,81.4855,81.5412,11764.0
2022-01-05 10:15:00,87.76,87.82,87.52,87.56,13165.0,81.5226,81.5783,81.2997,81.3368,13165.0
2022-01-05 10:20:00,87.61,87.66,87.47,87.52,32295.0,81.3833,81.4297,81.2532,81.2997,32295.0
2022-01-05 10:25:00,87.52,87.68,87.44,87.44,21312.0,81.2997,81.4483,81.2254,81.2254,21312.0
2022-01-05 10:30:00,87.39,87.39,86.98,87.0,13401.0,81.1789,81.1789,80.798,80.8166,13401.0
2022-01-05 10:35:00,87.01,87.15,86.66,86.88,54706.0,80.8259,80.956,80.5008,80.7052,54706.0
2022-01-05 10:40:00,86.88,87.05,86.84,86.96,16219.0,80.7052,80.8631,80.668,80.7795,16219.0
2022-01-05 10:45:00,87.0,87.11,86.82,87.07,12486.0,80.8166,80.9188,80.6494,80.8817,12486.0
2022-01-05 10:50:00,87.03,87.04,86.93,86.94,14614.0,80.8445,80.8538,80.7516,80.7609,14614.0
2022-01-05 10:55:00,86.95,87.12,86.87,86.96,8190.0,80.7702,80.9281,80.6959,80.7795,8190.0
2022-01-05 11:00:00,87.07,87.25,86.88,86.94,6310.0,80.8817,81.0489,80.7052,80.7609,6310.0
2022-01-05 11:05:00,86.98,87.12,86.77,86.89,25429.0,80.798,80.9281,80.603,80.7144,25429.0
2022-01-05 11:10:00,86.9,86.95,86.72,86.95,9533.0,80.7237,80.7702,80.5565,80.7702,9533.0
2022-01-05 11:15:00,86.98,87.06,86.9,86.91,7536.0,80.798,80.8724,80.7237,80.733,7536.0
2022-01-05 11:20:00,86.95,87.07,86.83,86.99,12093.0,80.7702,80.8817,80.6587,80.8073,12093.0
2022-01-05 11:25:00,87.09,87.22,87.01,87.16,6363.0,80.9002,81.021,80.8259,80.9653,6363.0
2022-01-05 11:30:00,87.26,87.41,87.21,87.41,68200.0,81.0581,81.1975,81.0117,81.1975,68200.0
2022-01-05 11:35:00,87.41,87.49,87.31,87.45,11039.0,81.1975,81.2718,81.1046,81.2346,11039.0
2022-01-05 11:40:00,87.48,87.56,87.38,87.38,9276.0,81.2625,81.3368,81.1696,81.1696,9276.0
2022-01-05 11:45:00,87.38,87.39,87.23,87.38,6775.0,81.1696,81.1789,81.0303,81.1696,6775.0
2022-01-05 11:50:00,87.41,87.45,87.35,87.4,11139.0,81.1975,81.2346,81.1418,81.1882,11139.0
2022-01-05 11:55:00,87.41,87.54,87.38,87.54,8888.0,81.1975,81.3182,81.1696,81.3182,8888.0
2022-01-05 12:00:00,87.5,87.58,87.36,87.54,10450.0,81.2811,81.3554,81.151,81.3182,10450.0
2022-01-05 12:05:00,87.53,87.59,87.4,87.4,5160.0,81.309,81.3647,81.1882,81.1882,5160.0
2022-01-05 12:10:00,87.41,87.44,87.32,87.33,6273.0,81.1975,81.2254,81.1139,81.1232,6273.0
2022-01-05 12:15:00,87.41,87.55,87.41,87.49,18185.0,81.1975,81.3275,81.1975,81.2718,18185.0
2022-01-05 12:20:00,87.49,87.68,87.45,87.57,6739.0,81.2718,81.4483,81.2346,81.3461,6739.0
2022-01-05 12:25:00,87.57,87.6,87.49,87.51,9715.0,81.3461,81.374,81.2718,81.2904,9715.0
2022-01-05 12:30:00,87.52,87.53,87.22,87.31,32620.0,81.2997,81.309,81.021,81.1046,32620.0
2022-01-05 12:35:00,87.33,87.38,87.04,87.04,18985.0,81.1232,81.1696,80.8538,80.8538,18985.0
2022-01-05 12:40:00,87.06,87.07,86.86,86.86,21950.0,80.8724,80.8817,80.6866,80.6866,21950.0
2022-01-05 12:45:00,86.88,86.88,86.63,86.63,13595.0,80.7052,80.7052,80.4729,80.4729,13595.0
2022-01-05 12:50:00,86.65,86.65,86.32,86.58,25905.0,80.4915,80.4915,80.185,80.4265,25905.0
2022-01-05 12:55:00,86.58,86.58,86.4,86.45,11381.0,80.4265,80.4265,80.2593,80.3057,11381.0
2022-01-05 13:00:00,86.46,86.61,86.33,86.37,40554.0,80.315,80.4543,80.1942,80.2314,40554.0
2022-01-05 13:05:00,86.39,86.39,86.19,86.25,8258.0,80.25,80.25,80.0642,80.1199,8258.0
2022-01-05 13:10:00,86.24,86.28,86.15,86.27,10424.0,80.1106,80.1478,80.027,80.1385,10424.0
2022-01-05 13:15:00,86.28,86.39,86.27,86.31,9248.0,80.1478,80.25,80.1385,80.1757,9248.0
2022-01-05 13:20:00,86.33,86.54,86.33,86.52,8736.0,80.1942,80.3893,80.1942,80.3707,8736.0
2022-01-05 13:25:00,86.54,86.65,86.52,86.56,8820.0,80.3893,80.4915,80.3707,80.4079,8820.0
2022-01-05 13:30:00,86.56,86.73,86.52,86.64,6945.0,80.4079,80.5658,80.3707,80.4822,6945.0
2022-01-05 13:35:00,86.65,86.75,86.61,86.65,8404.0,80.4915,80.5844,80.4543,80.4915,8404.0
2022-01-05 13:40:00,86.66,86.76,86.6,86.61,7635.0,80.5008,80.5937,80.4451,80.4543,7635.0
2022-01-05 13:45:00,86.65,86.68,86.53,86.55,4643.0,80.4915,80.5194,80.38,80.3986,4643.0
2022-01-05 13:50:00,86.53,86.67,86.52,86.65,6912.0,80.38,80.5101,80.3707,80.4915,6912.0
2022-01-05 13:55:00,86.66,86.85,86.66,86.84,9995.0,80.5008,80.6773,80.5008,80.668,9995.0
2022-01-05 14:00:00,86.81,87.13,86.4,86.43,17658.0,80.6401,80.9374,80.2593,80.2871,17658.0
2022-01-05 14:05:00,86.48,86.57,86.14,86.34,15782.0,80.3336,80.4172,80.0177,80.2035,15782.0
2022-01-05 14:10:00,86.31,86.31,86.02,86.1,13272.0,80.1757,80.1757,79.9063,79.9806,13272.0
2022-01-05 14:15:00,86.11,86.28,86.04,86.05,18118.0,79.9899,80.1478,79.9249,79.9341,18118.0
2022-01-05 14:20:00,86.06,86.09,85.89,85.94,19722.0,79.9434,79.9713,79.7855,79.832,19722.0
2022-01-05 14:25:00,85.91,86.15,85.84,85.94,22552.0,79.8041,80.027,79.7391,79.832,22552.0
2022-01-05 14:30:00,85.96,86.15,85.87,85.88,10691.0,79.8505,80.027,79.7669,79.7762,10691.0
2022-01-05 14:35:00,85.9,86.07,85.83,85.91,15139.0,79.7948,79.9527,79.7298,79.8041,15139.0
2022-01-05 14:40:00,85.89,85.89,85.66,85.68,14180.0,79.7855,79.7855,79.5719,79.5904,14180.0
2022-01-05 14:45:00,85.68,85.77,85.58,85.73,13070.0,79.5904,79.674,79.4975,79.6369,13070.0
2022-01-05 14:50:00,85.7,85.86,85.68,85.75,14621.0,79.609,79.7576,79.5904,79.6555,14621.0
2022-01-05 14:55:00,85.76,85.8,85.59,85.63,21663.0,79.6648,79.7019,79.5068,79.544,21663.0
2022-01-05 15:00:00,85.58,85.62,85.3,85.32,27739.0,79.4975,79.5347,79.2375,79.256,27739.0
2022-01-05 15:05:00,85.31,85.35,84.83,85.03,47062.0,79.2467,79.2839,78.8009,78.9866,47062.0
2022-01-05 15:10:00,85.06,85.43,84.99,85.35,21748.0,79.0145,79.3582,78.9495,79.2839,21748.0
2022-01-05 15:15:00,85.31,85.33,85.11,85.19,26508.0,79.2467,79.2653,79.061,79.1353,26508.0
2022-01-05 15:20:00,85.18,85.27,85.0,85.16,21591.0,79.126,79.2096,78.9588,79.1074,21591.0
2022-01-05 15:25:00,85.15,85.3,84.97,84.99,28645.0,79.0981,79.2375,78.9309,78.9495,28645.0
2022-01-05 15:30:00,84.92,85.02,84.79,85.01,39440.0,78.8845,78.9774,78.7637,78.9681,39440.0
2022-01-05 15:35:00,85.01,85.37,84.93,85.3,91066.0,78.9681,79.3025,78.8937,79.2375,91066.0
2022-01-05 15:40:00,85.3,85.43,85.25,85.3,64356.0,79.2375,79.3582,79.191,79.2375,64356.0
2022-01-05 15:45:00,85.29,85.34,85.18,85.27,66786.0,79.2282,79.2746,79.126,79.2096,66786.0
2022-01-05 15:50:00,85.25,85.31,84.86,84.94,132168.0,79.191,79.2467,78.8287,78.903,132168.0
2022-01-05 15:55:00,84.96,84.98,84.43,84.52,392603.0,78.9216,78.9402,78.4293,78.5129,392603.0
2022-01-06 09:30:00,84.77,85.36,84.52,85.14,43197.0,78.7451,79.2932,78.5129,79.0888,43197.0
2022-01-06 09:35:00,85.15,85.93,85.13,85.59,13934.0,79.0981,79.8227,79.0795,79.5068,13934.0
2022-01-06 09:40:00,85.56,85.93,85.32,85.81,36774.0,79.479,79.8227,79.256,79.7112,36774.0
2022-01-06 09:45:00,85.89,85.96,85.42,85.42,24309.0,79.7855,79.8505,79.3489,79.3489,24309.0
2022-01-06 09:50:00,85.42,85.63,85.23,85.32,18287.0,79.3489,79.544,79.1724,79.256,18287.0
2022-01-06 09:55:00,85.32,85.47,85.08,85.24,8177.0,79.256,79.3954,79.0331,79.1817,8177.0
2022-01-06 10:00:00,85.27,85.38,84.69,84.69,19184.0,79.2096,79.3118,78.6708,78.6708,19184.0
2022-01-06 10:05:00,84.73,84.78,84.39,84.7,32188.0,78.708,78.7544,78.3921,78.6801,32188.0
2022-01-06 10:10:00,84.68,84.76,84.47,84.69,24476.0,78.6615,78.7358,78.4664,78.6708,24476.0
2022-01-06 10:15:00,84.68,85.24,84.66,84.66,21612.0,78.6615,79.1817,78.6429,78.6429,21612.0
2022-01-06 10:20:00,84.65,84.97,84.55,84.97,15662.0,78.6336,78.9309,78.5408,78.9309,15662.0
2022-01-06 10:25:00,85.03,85.36,85.0,85.07,17321.0,78.9866,79.2932,78.9588,79.0238,17321.0
2022-01-06 10:30:00,85.06,85.72,85.06,85.43,42037.0,79.0145,79.6276,79.0145,79.3582,42037.0
2022-01-06 10:35:00,85.37,85.59,85.25,85.47,9260.0,79.3025,79.5068,79.191,79.3954,9260.0
2022-01-06 10:40:00,85.5,85.5,85.14,85.16,11676.0,79.4232,79.4232,79.0888,79.1074,11676.0
2022-01-06 10:45:00,85.21,85.76,85.15,85.71,22424.0,79.1538,79.6648,79.0981,79.6183,22424.0
2022-01-06 10:50:00,85.7,85.7,85.39,85.43,27975.0,79.609,79.609,79.3211,79.3582,27975.0
2022-01-06 10:55:00,85.45,85.79,85.42,85.54,25546.0,79.3768,79.6926,79.3489,79.4604,25546.0
2022-01-06 11:00:00,85.54,85.76,85.53,85.65,21418.0,79.4604,79.6648,79.4511,79.5626,21418.0
2022-01-06 11:05:00,85.66,85.85,85.58,85.71,13703.0,79.5719,79.7484,79.4975,79.6183,13703.0
2022-01-06 11:10:00,85.71,85.93,85.67,85.78,14833.0,79.6183,79.8227,79.5812,79.6833,14833.0
2022-01-06 11:15:00,85.79,86.0,85.6,85.66,21682.0,79.6926,79.8877,79.5161,79.5719,21682.0
2022-01-06 11:20:00,85.64,85.64,85.43,85.55,20876.0,79.5533,79.5533,79.3582,79.4697,20876.0
2022-01-06 11:25:00,85.54,85.55,85.03,85.21,41919.0,79.4604,79.4697,78.9866,79.1538,41919.0
2022-01-06 11:30:00,85.21,85.3,84.7,84.83,21039.0,79.1538,79.2375,78.6801,78.8009,21039.0
2022-01-06 11:35:00,84.84,85.21,84.7,85.1,14913.0,78.8101,79.1538,78.6801,79.0517,14913.0
2022-01-06 11:40:00,85.09,85.38,84.97,85.38,12827.0,79.0424,79.3118,78.9309,79.3118,12827.0
2022-01-06 11:45:00,85.37,85.57,85.19,85.54,8851.0,79.3025,79.4883,79.1353,79.4604,8851.0
2022-01-06 11:50:00,85.55,85.67,85.5,85.66,29211.0,79.4697,79.5812,79.4232,79.5719,29211.0
2022-01-06 11:55:00,85.67,85.67,85.47,85.51,13335.0,79.5812,79.5812,79.3954,79.4325,13335.0
2022-01-06 12:00:00,85.53,85.58,85.48,85.49,5749.0,79.4511,79.4975,79.4047,79.4139,5749.0
2022-01-06 12:05:00,85.45,85.73,85.4,85.7,8802.0,79.3768,79.6369,79.3303,79.609,8802.0
2022-01-06 12:10:00,85.68,85.68,85.29,85.34,16305.0,79.5904,79.5904,79.2282,79.2746,16305.0
2022-01-06 12:15:00,85.36,85.43,85.14,85.21,20496.0,79.2932,79.3582,79.0888,79.1538,20496.0
2022-01-06 12:20:00,85.2,85.34,85.15,85.21,15827.0,79.1446,79.2746,79.0981,79.1538,15827.0
2022-01-06 12:25:00,85.22,85.49,85.21,85.44,13934.0,79.1631,79.4139,79.1538,79.3675,13934.0
2022-01-06 12:30:00,85.46,85.52,85.25,85.39,14650.0,79.3861,79.4418,79.191,79.3211,14650.0
2022-01-06 12:35:00,85.42,85.5,85.31,85.41,7691.0,79.3489,79.4232,79.2467,79.3396,7691.0
2022-01-06 12:40:00,85.39,85.65,85.39,85.63,17736.0,79.3211,79.5626,79.3211,79.544,17736.0
2022-01-06 12:45:00,85.64,85.68,85.44,85.51,11987.0,79.5533,79.5904,79.3675,79.4325,11987.0
2022-01-06 12:50:00,85.51,85.53,85.37,85.37,14761.0,79.4325,79.4511,79.3025,79.3025,14761.0
2022-01-06 12:55:00,85.38,85.49,85.31,85.31,10269.0,79.3118,79.4139,79.2467,79.2467,10269.0
2022-01-06 13:00:00,85.33,85.43,85.29,85.41,11805.0,79.2653,79.3582,79.2282,79.3396,11805.0
2022-01-06 13:05:00,85.39,85.41,85.29,85.4,8323.0,79.3211,79.3396,79.2282,79.3303,8323.0
2022-01-06 13:10:00,85.4,85.43,85.32,85.42,7205.0,79.3303,79.3582,79.256,79.3489,7205.0
2022-01-06 13:15:00,85.42,85.42,85.2,85.31,11072.0,79.3489,79.3489,79.1446,79.2467,11072.0
2022-01-06 13:20:00,85.35,85.35,85.02,85.02,9269.0,79.2839,79.2839,78.9774,78.9774,9269.0
2022-01-06 13:25:00,85.05,85.15,84.96,85.08,8096.0,79.0052,79.0981,78.9216,79.0331,8096.0
2022-01-06 13:30:00,85.1,85.25,85.1,85.23,9242.0,79.0517,79.191,79.0517,79.1724,9242.0
2022-01-06 13:35:00,85.24,85.38,85.08,85.13,9472.0,79.1817,79.3118,79.0331,79.0795,9472.0
2022-01-06 13:40:00,85.11,85.33,85.07,85.33,9226.0,79.061,79.2653,79.0238,79.2653,9226.0
2022-01-06 13:45:00,85.35,85.5,85.3,85.43,8392.0,79.2839,79.4232,79.2375,79.3582,8392.0
2022-01-06 13:50:00,85.41,85.49,85.38,85.42,9067.0,79.3396,79.4139,79.3118,79.3489,9067.0
2022-01-06 13:55:00,85.42,85.48,85.31,85.48,7837.0,79.3489,79.4047,79.2467,79.4047,7837.0
2022-01-06 14:00:00,85.49,85.5,85.27,85.28,6369.0,79.4139,79.4232,79.2096,79.2189,6369.0
2022-01-06 14:05:00,85.33,85.46,85.18,85.46,11289.0,79.2653,79.3861,79.126,79.3861,11289.0
2022-01-06 14:10:00,85.46,85.67,85.29,85.33,21432.0,79.3861,79.5812,79.2282,79.2653,21432.0
2022-01-06 14:15:00,85.35,85.42,85.27,85.28,17022.0,79.2839,79.3489,79.2096,79.2189,17022.0
2022-01-06 14:20:00,85.27,85.39,85.25,85.33,136923.0,79.2096,79.3211,79.191,79.2653,136923.0
2022-01-06 14:25:00,85.35,85.41,85.29,85.41,7157.0,79.2839,79.3396,79.2282,79.3396,7157.0
2022-01-06 14:30:00,85.4,85.54,85.34,85.45,9473.0,79.3303,79.4604,79.2746,79.3768,9473.0
2022-01-06 14:35:00,85.55,85.55,85.38,85.47,5314.0,79.4697,79.4697,79.3118,79.3954,5314.0
2022-01-06 14:40:00,85.47,85.58,85.45,85.57,9774.0,79.3954,79.4975,79.3768,79.4883,9774.0
2022-01-06 14:45:00,85.6,85.73,85.53,85.67,5743.0,79.5161,79.6369,79.4511,79.5812,5743.0
2022-01-06 14:50:00,85.67,85.69,85.58,85.66,10036.0,79.5812,79.5997,79.4975,79.5719,10036.0
2022-01-06 14:55:00,85.65,85.7,85.62,85.65,7956.0,79.5626,79.609,79.5347,79.5626,7956.0
2022-01-06 15:00:00,85.69,85.83,85.62,85.79,9198.0,79.5997,79.7298,79.5347,79.6926,9198.0
2022-01-06 15:05:00,85.79,85.84,85.63,85.65,8149.0,79.6926,79.7391,79.544,79.5626,8149.0
2022-01-06 15:10:00,85.64,85.67,85.53,85.55,10389.0,79.5533,79.5812,79.4511,79.4697,10389.0
2022-01-06 15:15:00,85.57,85.57,85.25,85.31,23333.0,79.4883,79.4883,79.191,79.2467,23333.0
2022-01-06 15:20:00,85.31,85.38,85.17,85.2,26004.0,79.2467,79.3118,79.1167,79.1446,26004.0
2022-01-06 15:25:00,85.21,85.42,85.2,85.42,22442.0,79.1538,79.3489,79.1446,79.3489,22442.0
2022-01-06 15:30:00,85.38,85.45,85.15,85.19,10612.0,79.3118,79.3768,79.0981,79.1353,10612.0
2022-01-06 15:35:00,85.22,85.22,85.04,85.08,35398.0,79.1631,79.1631,78.9959,79.0331,35398.0
2022-01-06 15:40:00,85.08,85.12,84.91,85.12,22118.0,79.0331,79.0702,78.8752,79.0702,22118.0
2022-01-06 15:45:00,85.1,85.15,84.89,84.91,25018.0,79.0517,79.0981,78.8566,78.8752,25018.0
2022-01-06 15:50:00,84.98,85.09,84.93,85.03,41057.0,78.9402,79.0424,78.8937,78.9866,41057.0
2022-01-06 15:55:00,85.02,85.35,84.89,85.3,177445.0,78.9774,79.2839,78.8566,79.2375,177445.0
2022-01-07 09:30:00,85.25,85.71,85.04,85.2,37261.0,79.191,79.6183,78.9959,79.1446,37261.0
2022-01-07 09:35:00,85.11,85.16,84.75,85.08,26320.0,79.061,79.1074,78.7265,79.0331,26320.0
2022-01-07 09:40:00,85.17,85.7,84.91,85.48,48062.0,79.1167,79.609,78.8752,79.4047,48062.0
2022-01-07 09:45:00,85.45,85.79,85.09,85.2,65862.0,79.3768,79.6926,79.0424,79.1446,65862.0
2022-01-07 09:50:00,85.2,85.3,84.84,84.9,23576.0,79.1446,79.2375,78.8101,78.8659,23576.0
2022-01-07 09:55:00,84.87,85.18,84.87,85.04,26433.0,78.838,79.126,78.838,78.9959,26433.0
2022-01-07 10:00:00,85.06,85.08,84.74,84.75,22172.0,79.0145,79.0331,78.7173,78.7265,22172.0
2022-01-07 10:05:00,84.75,84.75,84.18,84.2,23693.0,78.7265,78.7265,78.1971,78.2156,23693.0
2022-01-07 10:10:00,84.09,84.24,83.92,83.94,19569.0,78.1134,78.2528,77.9555,77.9741,19569.0
2022-01-07 10:15:00,83.95,83.96,83.37,83.38,33297.0,77.9834,77.9927,77.4446,77.4539,33297.0
2022-01-07 10:20:00,83.38,83.52,83.19,83.42,35111.0,77.4539,77.584,77.2774,77.4911,35111.0
2022-01-07 10:25:00,83.43,83.78,83.35,83.43,30364.0,77.5004,77.8255,77.426,77.5004,30364.0
2022-01-07 10:30:00,83.43,83.55,83.31,83.31,67860.0,77.5004,77.6118,77.3889,77.3889,67860.0
2022-01-07 10:35:00,83.36,83.39,83.07,83.08,19403.0,77.4353,77.4632,77.1659,77.1752,19403.0
2022-01-07 10:40:00,83.06,83.11,82.5,82.51,26006.0,77.1567,77.2031,76.6365,76.6457,26006.0
2022-01-07 10:45:00,82.53,82.54,82.39,82.39,14082.0,76.6643,76.6736,76.5343,76.5343,14082.0
2022-01-07 10:50:00,82.44,82.46,82.0,82.37,27581.0,76.5807,76.5993,76.172,76.5157,27581.0
2022-01-07 10:55:00,82.38,82.71,82.23,82.61,16888.0,76.525,76.8315,76.3856,76.7386,16888.0
2022-01-07 11:00:00,82.56,82.94,82.45,82.59,19472.0,76.6922,77.0452,76.59,76.7201,19472.0
2022-01-07 11:05:00,82.66,83.0,82.58,82.88,21254.0,76.7851,77.1009,76.7108,76.9894,21254.0
2022-01-07 11:10:00,82.9,82.93,82.67,82.69,9733.0,77.008,77.0359,76.7944,76.813,9733.0
2022-01-07 11:15:00,82.75,82.86,82.6,82.68,68906.0,76.8687,76.9709,76.7293,76.8037,68906.0
2022-01-07 11:20:00,82.66,83.01,82.66,82.84,30878.0,76.7851,77.1102,76.7851,76.9523,30878.0
2022-01-07 11:25:00,82.84,83.09,82.78,83.03,31914.0,76.9523,77.1845,76.8966,77.1288,31914.0
2022-01-07 11:30:00,82.95,83.1,82.89,82.99,30827.0,77.0545,77.1938,76.9987,77.0916,30827.0
2022-01-07 11:35:00,82.99,83.05,82.83,82.89,31566.0,77.0916,77.1474,76.943,76.9987,31566.0
2022-01-07 11:40:00,82.94,82.96,82.64,82.85,9618.0,77.0452,77.0638,76.7665,76.9616,9618.0
2022-01-07 11:45:00,82.9,83.15,82.84,83.15,6364.0,77.008,77.2403,76.9523,77.2403,6364.0
2022-01-07 11:50:00,83.15,83.22,82.98,83.15,30662.0,77.2403,77.3053,77.0823,77.2403,30662.0
2022-01-07 11:55:00,83.09,83.13,82.81,82.82,13692.0,77.1845,77.2217,76.9244,76.9337,13692.0
2022-01-07 12:00:00,82.81,82.93,82.66,82.68,12835.0,76.9244,77.0359,76.7851,76.8037,12835.0
2022-01-07 12:05:00,82.71,83.04,82.71,83.0,10911.0,76.8315,77.1381,76.8315,77.1009,10911.0
2022-01-07 12:10:00,83.01,83.05,82.85,82.94,12990.0,77.1102,77.1474,76.9616,77.0452,12990.0
2022-01-07 12:15:00,82.96,83.06,82.82,82.84,8240.0,77.0638,77.1567,76.9337,76.9523,8240.0
2022-01-07 12:20:00,82.83,82.83,82.6,82.76,40851.0,76.943,76.943,76.7293,76.878,40851.0
2022-01-07 12:25:00,82.74,82.92,82.73,82.87,14557.0,76.8594,77.0266,76.8501,76.9802,14557.0
2022-01-07 12:30:00,82.84,82.85,82.61,82.62,11562.0,76.9523,76.9616,76.7386,76.7479,11562.0
2022-01-07 12:35:00,82.62,82.62,82.51,82.58,11243.0,76.7479,76.7479,76.6457,76.7108,11243.0
2022-01-07 12:40:00,82.58,82.64,82.55,82.6,9575.0,76.7108,76.7665,76.6829,76.7293,9575.0
2022-01-07 12:45:00,82.56,82.79,82.53,82.61,6882.0,76.6922,76.9058,76.6643,76.7386,6882.0
2022-01-07 12:50:00,82.62,82.77,82.62,82.77,8039.0,76.7479,76.8873,76.7479,76.8873,8039.0
2022-01-07 12:55:00,82.77,82.91,82.73,82.88,20968.0,76.8873,77.0173,76.8501,76.9894,20968.0
2022-01-07 13:00:00,82.91,82.92,82.73,82.82,13378.0,77.0173,77.0266,76.8501,76.9337,13378.0
2022-01-07 13:05:00,82.81,82.9,82.79,82.84,8672.0,76.9244,77.008,76.9058,76.9523,8672.0
2022-01-07 13:10:00,82.84,82.9,82.8,82.84,30914.0,76.9523,77.008,76.9151,76.9523,30914.0
2022-01-07 13:15:00,82.84,82.93,82.68,82.71,14483.0,76.9523,77.0359,76.8037,76.8315,14483.0
2022-01-07 13:20:00,82.74,82.76,82.6,82.6,9631.0,76.8594,76.878,76.7293,76.7293,9631.0
2022-01-07 13:25:00,82.62,82.65,82.55,82.55,11412.0,76.7479,76.7758,76.6829,76.6829,11412.0
2022-01-07 13:30:00,82.56,82.65,82.52,82.63,9701.0,76.6922,76.7758,76.655,76.7572,9701.0
2022-01-07 13:35:00,82.66,82.7,82.52,82.58,15094.0,76.7851,76.8222,76.655,76.7108,15094.0
2022-01-07 13:40:00,82.58,82.73,82.55,82.66,7649.0,76.7108,76.8501,76.6829,76.7851,7649.0
2022-01-07 13:45:00,82.66,82.66,82.57,82.57,7389.0,76.7851,76.7851,76.7015,76.7015,7389.0
2022-01-07 13:50:00,82.56,82.59,82.46,82.54,13118.0,76.6922,76.7201,76.5993,76.6736,13118.0
2022-01-07 13:55:00,82.52,82.6,82.48,82.49,17529.0,76.655,76.7293,76.6179,76.6272,17529.0
2022-01-07 14:00:00,82.5,82.58,82.4,82.47,18817.0,76.6365,76.7108,76.5436,76.6086,18817.0
2022-01-07 14:05:00,82.46,82.49,82.35,82.45,14549.0,76.5993,76.6272,76.4971,76.59,14549.0
2022-01-07 14:10:00,82.47,82.49,82.33,82.34,10820.0,76.6086,76.6272,76.4785,76.4878,10820.0
2022-01-07 14:15:00,82.34,82.47,82.32,82.44,15998.0,76.4878,76.6086,76.4692,76.5807,15998.0
2022-01-07 14:20:00,82.44,82.44,82.15,82.18,13698.0,76.5807,76.5807,76.3113,76.3392,13698.0
2022-01-07 14:25:00,82.16,82.25,82.13,82.23,14967.0,76.3206,76.4042,76.2928,76.3856,14967.0
2022-01-07 14:30:00,82.19,82.24,82.11,82.19,17936.0,76.3485,76.3949,76.2742,76.3485,17936.0
2022-01-07 14:35:00,82.19,82.32,82.15,82.3,22383.0,76.3485,76.4692,76.3113,76.4507,22383.0
2022-01-07 14:40:00,82.29,82.36,82.23,82.27,40398.0,76.4414,76.5064,76.3856,76.4228,40398.0
2022-01-07 14:45:00,82.28,82.38,82.21,82.3,22021.0,76.4321,76.525,76.3671,76.4507,22021.0
2022-01-07 14:50:00,82.3,82.41,82.23,82.35,8388.0,76.4507,76.5529,76.3856,76.4971,8388.0
2022-01-07 14:55:00,82.35,82.42,82.3,82.34,21157.0,76.4971,76.5621,76.4507,76.4878,21157.0
2022-01-07 15:00:00,82.34,82.53,82.32,82.46,35278.0,76.4878,76.6643,76.4692,76.5993,35278.0
2022-01-07 15:05:00,82.46,82.52,82.4,82.45,14401.0,76.5993,76.655,76.5436,76.59,14401.0
2022-01-07 15:10:00,82.43,82.44,82.29,82.3,18063.0,76.5714,76.5807,76.4414,76.4507,18063.0
2022-01-07 15:15:00,82.3,82.37,82.27,82.33,18579.0,76.4507,76.5157,76.4228,76.4785,18579.0
2022-01-07 15:20:00,82.33,82.36,82.25,82.26,22084.0,76.4785,76.5064,76.4042,76.4135,22084.0
2022-01-07 15:25:00,82.24,82.25,82.14,82.19,19231.0,76.3949,76.4042,76.302,76.3485,19231.0
2022-01-07 15:30:00,82.2,82.32,82.07,82.07,30526.0,76.3578,76.4692,76.237,76.237,30526.0
2022-01-07 15:35:00,82.07,82.1,81.97,81.97,52022.0,76.237,76.2649,76.1441,76.1441,52022.0
2022-01-07 15:40:00,81.99,82.1,81.94,82.05,72390.0,76.1627,76.2649,76.1163,76.2184,72390.0
2022-01-07 15:45:00,82.05,82.12,81.95,82.11,63971.0,76.2184,76.2835,76.1255,76.2742,63971.0
2022-01-07 15:50:00,82.09,82.38,81.98,82.02,173520.0,76.2556,76.525,76.1534,76.1906,173520.0
2022-01-07 15:55:00,82.02,82.16,81.86,81.91,257348.0,76.1906,76.3206,76.0419,76.0884,257348.0
2022-01-10 09:30:00,80.81,81.39,80.22,80.85,71755.0,75.0666,75.6053,74.5185,75.1037,71755.0
2022-01-10 09:35:00,80.9,81.16,80.5,81.1,34069.0,75.1502,75.3917,74.7786,75.336,34069.0
2022-01-10 09:40:00,81.1,81.33,80.93,81.26,31784.0,75.336,75.5496,75.178,75.4846,31784.0
2022-01-10 09:45:00,81.27,81.27,80.9,81.21,33034.0,75.4939,75.4939,75.1502,75.4381,33034.0
2022-01-10 09:50:00,81.23,81.41,81.2,81.3,14915.0,75.4567,75.6239,75.4289,75.5217,14915.0
2022-01-10 09:55:00,81.3,81.31,80.65,80.84,74475.0,75.5217,75.531,74.9179,75.0944,74475.0
2022-01-10 10:00:00,80.82,80.82,80.52,80.72,28329.0,75.0759,75.0759,74.7972,74.983,28329.0
2022-01-10 10:05:00,80.7,81.13,80.65,81.05,26589.0,74.9644,75.3638,74.9179,75.2895,26589.0
2022-01-10 10:10:00,81.02,81.06,80.5,80.53,44054.0,75.2616,75.2988,74.7786,74.8065,44054.0
2022-01-10 10:15:00,80.56,80.93,80.55,80.64,33840.0,74.8343,75.178,74.825,74.9087,33840.0
2022-01-10 10:20:00,80.68,81.02,80.67,81.02,16471.0,74.9458,75.2616,74.9365,75.2616,16471.0
2022-01-10 10:25:00,80.98,81.25,80.92,80.92,27839.0,75.2245,75.4753,75.1688,75.1688,27839.0
2022-01-10 10:30:00,80.92,81.21,80.8,81.0,41246.0,75.1688,75.4381,75.0573,75.2431,41246.0
2022-01-10 10:35:00,81.0,81.08,80.74,80.84,29888.0,75.2431,75.3174,75.0015,75.0944,29888.0
2022-01-10 10:40:00,80.84,80.9,80.59,80.73,84256.0,75.0944,75.1502,74.8622,74.9923,84256.0
2022-01-10 10:45:00,80.7,80.87,80.58,80.6,38416.0,74.9644,75.1223,74.8529,74.8715,38416.0
2022-01-10 10:50:00,80.58,80.85,80.52,80.79,22126.0,74.8529,75.1037,74.7972,75.048,22126.0
2022-01-10 10:55:00,80.78,80.86,80.59,80.69,29705.0,75.0387,75.113,74.8622,74.9551,29705.0
2022-01-10 11:00:00,80.68,80.77,80.53,80.7,53834.0,74.9458,75.0294,74.8065,74.9644,53834.0
2022-01-10 11:05:00,80.69,80.9,80.64,80.9,16099.0,74.9551,75.1502,74.9087,75.1502,16099.0
2022-01-10 11:10:00,80.88,81.04,80.83,80.98,20534.0,75.1316,75.2802,75.0851,75.2245,20534.0
2022-01-10 11:15:00,80.98,81.25,80.86,81.18,24076.0,75.2245,75.4753,75.113,75.4103,24076.0
2022-01-10 11:20:00,81.17,81.44,81.11,81.39,17352.0,75.401,75.6518,75.3452,75.6053,17352.0
2022-01-10 11:25:00,81.38,81.38,81.23,81.32,14290.0,75.5961,75.5961,75.4567,75.5403,14290.0
2022-01-10 11:30:00,81.3,81.3,81.07,81.07,9065.0,75.5217,75.5217,75.3081,75.3081,9065.0
2022-01-10 11:35:00,81.06,81.16,80.92,80.95,11953.0,75.2988,75.3917,75.1688,75.1966,11953.0
2022-01-10 11:40:00,80.89,80.91,80.67,80.71,11857.0,75.1409,75.1595,74.9365,74.9737,11857.0
2022-01-10 11:45:00,80.72,80.84,80.53,80.59,26924.0,74.983,75.0944,74.8065,74.8622,26924.0
2022-01-10 11:50:00,80.55,80.68,80.46,80.55,9653.0,74.825,74.9458,74.7414,74.825,9653.0
2022-01-10 11:55:00,80.6,80.79,80.56,80.79,9642.0,74.8715,75.048,74.8343,75.048,9642.0
2022-01-10 12:00:00,80.77,80.83,80.67,80.74,23685.0,75.0294,75.0851,74.9365,75.0015,23685.0
2022-01-10 12:05:00,80.7,80.94,80.63,80.78,20747.0,74.9644,75.1873,74.8994,75.0387,20747.0
2022-01-10 12:10:00,80.79,80.93,80.75,80.8,11607.0,75.048,75.178,75.0108,75.0573,11607.0
2022-01-10 12:15:00,80.78,80.82,80.69,80.72,18791.0,75.0387,75.0759,74.9551,74.983,18791.0
2022-01-10 12:20:00,80.72,80.73,80.6,80.66,17897.0,74.983,74.9923,74.8715,74.9272,17897.0
2022-01-10 12:25:00,80.62,80.69,80.47,80.47,19400.0,74.8901,74.9551,74.7507,74.7507,19400.0
2022-01-10 12:30:00,80.47,80.5,80.35,80.45,12853.0,74.7507,74.7786,74.6393,74.7322,12853.0
2022-01-10 12:35:00,80.47,80.56,80.42,80.47,5014.0,74.7507,74.8343,74.7043,74.7507,5014.0
2022-01-10 12:40:00,80.42,80.69,80.41,80.45,13916.0,74.7043,74.9551,74.695,74.7322,13916.0
2022-01-10 12:45:00,80.45,80.72,80.44,80.59,24645.0,74.7322,74.983,74.7229,74.8622,24645.0
2022-01-10 12:50:00,80.6,80.98,80.51,80.91,16104.0,74.8715,75.2245,74.7879,75.1595,16104.0
2022-01-10 12:55:00,80.9,80.9,80.74,80.8,11756.0,75.1502,75.1502,75.0015,75.0573,11756.0
2022-01-10 13:00:00,80.79,80.87,80.65,80.8,21021.0,75.048,75.1223,74.9179,75.0573,21021.0
2022-01-10 13:05:00,80.79,80.92,80.78,80.88,13085.0,75.048,75.1688,75.0387,75.1316,13085.0
2022-01-10 13:10:00,80.88,81.02,80.84,80.93,20385.0,75.1316,75.2616,75.0944,75.178,20385.0
2022-01-10 13:15:00,80.94,81.06,80.85,81.06,10585.0,75.1873,75.2988,75.1037,75.2988,10585.0
2022-01-10 13:20:00,81.09,81.19,81.05,81.18,11429.0,75.3267,75.4196,75.2895,75.4103,11429.0
2022-01-10 13:25:00,81.17,81.24,81.14,81.2,9936.0,75.401,75.466,75.3731,75.4289,9936.0
2022-01-10 13:30:00,81.22,81.41,81.2,81.21,5378.0,75.4474,75.6239,75.4289,75.4381,5378.0
2022-01-10 13:35:00,81.24,81.26,81.15,81.15,6300.0,75.466,75.4846,75.3824,75.3824,6300.0
2022-01-10 13:40:00,81.17,81.43,81.16,81.41,8889.0,75.401,75.6425,75.3917,75.6239,8889.0
2022-01-10 13:45:00,81.38,81.48,81.29,81.42,9443.0,75.5961,75.689,75.5125,75.6332,9443.0
2022-01-10 13:50:00,81.44,81.69,81.4,81.64,11313.0,75.6518,75.884,75.6146,75.8376,11313.0
2022-01-10 13:55:00,81.64,81.71,81.46,81.6,15008.0,75.8376,75.9026,75.6704,75.8004,15008.0
2022-01-10 14:00:00,81.59,81.84,81.55,81.83,16864.0,75.7911,76.0234,75.754,76.0141,16864.0
2022-01-10 14:05:00,81.84,81.94,81.81,81.92,15529.0,76.0234,76.1163,75.9955,76.0977,15529.0
2022-01-10 14:10:00,81.91,81.91,81.77,81.81,7849.0,76.0884,76.0884,75.9583,75.9955,7849.0
2022-01-10 14:15:00,81.79,81.98,81.79,81.81,14408.0,75.9769,76.1534,75.9769,75.9955,14408.0
2022-01-10 14:20:00,81.8,81.86,81.73,81.84,10719.0,75.9862,76.0419,75.9212,76.0234,10719.0
2022-01-10 14:25:00,81.8,81.99,81.75,81.95,14687.0,75.9862,76.1627,75.9398,76.1255,14687.0
2022-01-10 14:30:00,81.96,82.11,81.92,82.11,17251.0,76.1348,76.2742,76.0977,76.2742,17251.0
2022-01-10 14:35:00,82.09,82.17,82.03,82.08,11916.0,76.2556,76.3299,76.1999,76.2463,11916.0
2022-01-10 14:40:00,82.08,82.15,81.96,81.97,28700.0,76.2463,76.3113,76.1348,76.1441,28700.0
2022-01-10 14:45:00,81.94,82.09,81.92,82.04,37618.0,76.1163,76.2556,76.0977,76.2091,37618.0
2022-01-10 14:50:00,82.02,82.02,81.76,81.77,8449.0,76.1906,76.1906,75.949,75.9583,8449.0
2022-01-10 14:55:00,81.79,81.95,81.75,81.86,16837.0,75.9769,76.1255,75.9398,76.0419,16837.0
2022-01-10 15:00:00,81.86,82.0,81.8,81.82,10578.0,76.0419,76.172,75.9862,76.0048,10578.0
2022-01-10 15:05:00,81.84,81.84,81.57,81.63,10548.0,76.0234,76.0234,75.7726,75.8283,10548.0
2022-01-10 15:10:00,81.72,81.89,81.68,81.69,11413.0,75.9119,76.0698,75.8747,75.884,11413.0
2022-01-10 15:15:00,81.72,82.03,81.64,81.99,14569.0,75.9119,76.1999,75.8376,76.1627,14569.0
2022-01-10 15:20:00,81.92,81.94,81.8,81.92,8556.0,76.0977,76.1163,75.9862,76.0977,8556.0
2022-01-10 15:25:00,81.92,82.03,81.9,81.95,13468.0,76.0977,76.1999,76.0791,76.1255,13468.0
2022-01-10 15:30:00,81.94,82.11,81.8,82.11,23014.0,76.1163,76.2742,75.9862,76.2742,23014.0
2022-01-10 15:35:00,82.1,82.18,82.03,82.05,26078.0,76.2649,76.3392,76.1999,76.2184,26078.0
2022-01-10 15:40:00,82.05,82.28,82.05,82.18,27462.0,76.2184,76.4321,76.2184,76.3392,27462.0
2022-01-10 15:45:00,82.16,82.43,82.16,82.3,33839.0,76.3206,76.5714,76.3206,76.4507,33839.0
2022-01-10 15:50:00,82.29,82.53,82.2,82.47,73259.0,76.4414,76.6643,76.3578,76.6086,73259.0
2022-01-10 15:55:00,82.49,83.12,82.46,82.96,301375.0,76.6272,77.2124,76.5993,77.0638,301375.0
2022-01-11 09:30:00,82.49,82.79,82.03,82.4,64599.0,76.6272,76.9058,76.1999,76.5436,64599.0
2022-01-11 09:35:00,82.45,83.02,82.44,82.9,23568.0,76.59,77.1195,76.5807,77.008,23568.0
2022-01-11 09:40:00,82.9,82.9,81.81,82.02,31531.0,77.008,77.008,75.9955,76.1906,31531.0
2022-01-11 09:45:00,82.02,82.38,81.98,82.36,11848.0,76.1906,76.525,76.1534,76.5064,11848.0
2022-01-11 09:50:00,82.42,82.76,82.28,82.43,13545.0,76.5621,76.878,76.4321,76.5714,13545.0
2022-01-11 09:55:00,82.42,82.42,82.15,82.34,14386.0,76.5621,76.5621,76.3113,76.4878,14386.0
2022-01-11 10:00:00,82.35,82.81,82.12,82.8,9900.0,76.4971,76.9244,76.2835,76.9151,9900.0
2022-01-11 10:05:00,82.85,82.94,82.51,82.54,13342.0,76.9616,77.0452,76.6457,76.6736,13342.0
2022-01-11 10:10:00,82.52,83.11,82.52,83.05,20865.0,76.655,77.2031,76.655,77.1474,20865.0
2022-01-11 10:15:00,83.1,83.11,82.75,83.02,16406.0,77.1938,77.2031,76.8687,77.1195,16406.0
2022-01-11 10:20:00,83.0,83.1,82.93,82.95,23564.0,77.1009,77.1938,77.0359,77.0545,23564.0
2022-01-11 10:25:00,83.0,83.02,82.82,82.97,10518.0,77.1009,77.1195,76.9337,77.0731,10518.0
2022-01-11 10:30:00,82.97,83.17,82.68,82.71,18936.0,77.0731,77.2588,76.8037,76.8315,18936.0
2022-01-11 10:35:00,82.71,82.95,82.67,82.87,28082.0,76.8315,77.0545,76.7944,76.9802,28082.0
2022-01-11 10:40:00,82.87,82.88,82.46,82.59,45139.0,76.9802,76.9894,76.5993,76.7201,45139.0
2022-01-11 10:45:00,82.59,82.83,82.53,82.54,16858.0,76.7201,76.943,76.6643,76.6736,16858.0
2022-01-11 10:50:00,82.57,82.75,82.52,82.75,13899.0,76.7015,76.8687,76.655,76.8687,13899.0
2022-01-11 10:55:00,82.75,82.84,82.52,82.67,49861.0,76.8687,76.9523,76.655,76.7944,49861.0
2022-01-11 11:00:00,82.73,83.08,82.65,83.0,15812.0,76.8501,77.1752,76.7758,77.1009,15812.0
2022-01-11 11:05:00,83.0,83.15,82.98,83.08,25630.0,77.1009,77.2403,77.0823,77.1752,25630.0
2022-01-11 11:10:00,83.13,83.7,83.13,83.7,25253.0,77.2217,77.7512,77.2217,77.7512,25253.0
2022-01-11 11:15:00,83.66,83.9,83.62,83.8,15288.0,77.714,77.937,77.6769,77.8441,15288.0
2022-01-11 11:20:00,83.83,83.85,83.71,83.82,11506.0,77.8719,77.8905,77.7605,77.8626,11506.0
2022-01-11 11:25:00,83.82,83.92,83.74,83.91,6984.0,77.8626,77.9555,77.7883,77.9462,6984.0
2022-01-11 11:30:00,83.9,83.93,83.77,83.86,9866.0,77.937,77.9648,77.8162,77.8998,9866.0
2022-01-11 11:35:00,83.87,83.98,83.82,83.97,8759.0,77.9091,78.0113,77.8626,78.002,8759.0
2022-01-11 11:40:00,83.97,84.28,83.97,84.23,12727.0,78.002,78.2899,78.002,78.2435,12727.0
2022-01-11 11:45:00,84.24,84.28,84.11,84.17,12969.0,78.2528,78.2899,78.132,78.1878,12969.0
2022-01-11 11:50:00,84.21,84.36,84.17,84.36,5435.0,78.2249,78.3643,78.1878,78.3643,5435.0
2022-01-11 11:55:00,84.34,84.34,84.24,84.29,6279.0,78.3457,78.3457,78.2528,78.2992,6279.0
2022-01-11 12:00:00,84.31,84.34,84.21,84.29,7393.0,78.3178,78.3457,78.2249,78.2992,7393.0
2022-01-11 12:05:00,84.3,84.32,84.19,84.21,13599.0,78.3085,78.3271,78.2063,78.2249,13599.0
2022-01-11 12:10:00,84.22,84.45,84.17,84.38,74145.0,78.2342,78.4479,78.1878,78.3828,74145.0
2022-01-11 12:15:00,84.38,84.44,84.22,84.26,23657.0,78.3828,78.4386,78.2342,78.2714,23657.0
2022-01-11 12:20:00,84.26,84.34,84.21,84.24,11628.0,78.2714,78.3457,78.2249,78.2528,11628.0
2022-01-11 12:25:00,84.23,84.24,83.85,83.87,14946.0,78.2435,78.2528,77.8905,77.9091,14946.0
2022-01-11 12:30:00,83.88,84.05,83.84,83.94,7353.0,77.9184,78.0763,77.8812,77.9741,7353.0
2022-01-11 12:35:00,83.9,84.03,83.8,83.86,17970.0,77.937,78.0577,77.8441,77.8998,17970.0
2022-01-11 12:40:00,83.84,84.03,83.79,84.02,8576.0,77.8812,78.0577,77.8348,78.0484,8576.0
2022-01-11 12:45:00,84.0,84.02,83.85,83.87,8040.0,78.0298,78.0484,77.8905,77.9091,8040.0
2022-01-11 12:50:00,83.88,84.1,83.85,84.08,13908.0,77.9184,78.1227,77.8905,78.1042,13908.0
2022-01-11 12:55:00,84.06,84.06,83.87,83.94,9275.0,78.0856,78.0856,77.9091,77.9741,9275.0
2022-01-11 13:00:00,83.91,83.97,83.76,83.96,5315.0,77.9462,78.002,77.8069,77.9927,5315.0
2022-01-11 13:05:00,83.94,83.94,83.73,83.85,9051.0,77.9741,77.9741,77.779,77.8905,9051.0
2022-01-11 13:10:00,83.88,83.95,83.83,83.95,5445.0,77.9184,77.9834,77.8719,77.9834,5445.0
2022-01-11 13:15:00,83.93,83.94,83.87,83.94,8352.0,77.9648,77.9741,77.9091,77.9741,8352.0
2022-01-11 13:20:00,83.98,84.13,83.97,84.09,6569.0,78.0113,78.1506,78.002,78.1134,6569.0
2022-01-11 13:25:00,84.08,84.08,83.95,83.95,5151.0,78.1042,78.1042,77.9834,77.9834,5151.0
2022-01-11 13:30:00,83.95,84.12,83.95,84.12,4513.0,77.9834,78.1413,77.9834,78.1413,4513.0
2022-01-11 13:35:00,84.11,84.13,84.05,84.11,8284.0,78.132,78.1506,78.0763,78.132,8284.0
2022-01-11 13:40:00,84.1,84.11,84.03,84.07,8208.0,78.1227,78.132,78.0577,78.0949,8208.0
2022-01-11 13:45:00,84.11,84.22,84.09,84.13,8734.0,78.132,78.2342,78.1134,78.1506,8734.0
2022-01-11 13:50:00,84.14,84.23,84.1,84.12,10764.0,78.1599,78.2435,78.1227,78.1413,10764.0
2022-01-11 13:55:00,84.14,84.28,84.13,84.28,5543.0,78.1599,78.2899,78.1506,78.2899,5543.0
2022-01-11 14:00:00,84.28,84.31,84.21,84.3,12783.0,78.2899,78.3178,78.2249,78.3085,12783.0
2022-01-11 14:05:00,84.31,84.33,84.07,84.15,18622.0,78.3178,78.3364,78.0949,78.1692,18622.0
2022-01-11 14:10:00,84.16,84.26,84.13,84.24,9259.0,78.1785,78.2714,78.1506,78.2528,9259.0
2022-01-11 14:15:00,84.23,84.28,84.23,84.25,5565.0,78.2435,78.2899,78.2435,78.2621,5565.0
2022-01-11 14:20:00,84.24,84.25,84.17,84.23,9001.0,78.2528,78.2621,78.1878,78.2435,9001.0
2022-01-11 14:25:00,84.22,84.25,84.19,84.25,9803.0,78.2342,78.2621,78.2063,78.2621,9803.0
2022-01-11 14:30:00,84.24,84.26,84.17,84.19,10367.0,78.2528,78.2714,78.1878,78.2063,10367.0
2022-01-11 14:35:00,84.17,84.26,84.13,84.26,19702.0,78.1878,78.2714,78.1506,78.2714,19702.0
2022-01-11 14:40:00,84.27,84.39,84.27,84.39,6866.0,78.2807,78.3921,78.2807,78.3921,6866.0
2022-01-11 14:45:00,84.38,84.5,84.34,84.43,9160.0,78.3828,78.4943,78.3457,78.4293,9160.0
2022-01-11 14:50:00,84.43,84.53,84.39,84.5,13047.0,78.4293,78.5222,78.3921,78.4943,13047.0
2022-01-11 14:55:00,84.51,84.58,84.35,84.36,42266.0,78.5036,78.5686,78.355,78.3643,42266.0
2022-01-11 15:00:00,84.37,84.49,84.37,84.47,10642.0,78.3735,78.485,78.3735,78.4664,10642.0
2022-01-11 15:05:00,84.47,84.56,84.46,84.56,18752.0,78.4664,78.55,78.4572,78.55,18752.0
2022-01-11 15:10:00,84.55,84.64,84.54,84.64,12473.0,78.5408,78.6244,78.5315,78.6244,12473.0
2022-01-11 15:15:00,84.66,84.68,84.6,84.64,21808.0,78.6429,78.6615,78.5872,78.6244,21808.0
2022-01-11 15:20:00,84.65,84.73,84.57,84.58,28322.0,78.6336,78.708,78.5593,78.5686,28322.0
2022-01-11 15:25:00,84.59,84.63,84.43,84.47,26759.0,78.5779,78.6151,78.4293,78.4664,26759.0
2022-01-11 15:30:00,84.49,84.54,84.43,84.44,25595.0,78.485,78.5315,78.4293,78.4386,25595.0
2022-01-11 15:35:00,84.43,84.57,84.27,84.29,31482.0,78.4293,78.5593,78.2807,78.2992,31482.0
2022-01-11 15:40:00,84.28,84.38,84.24,84.37,31716.0,78.2899,78.3828,78.2528,78.3735,31716.0
2022-01-11 15:45:00,84.38,84.4,84.26,84.3,70014.0,78.3828,78.4014,78.2714,78.3085,70014.0
2022-01-11 15:50:00,84.3,84.33,84.02,84.3,167490.0,78.3085,78.3364,78.0484,78.3085,167490.0
2022-01-11 15:55:00,84.28,84.71,84.28,84.65,300313.0,78.2899,78.6894,78.2899,78.6336,300313.0
2022-01-12 09:30:00,85.14,85.91,85.05,85.89,62398.0,79.0888,79.8041,79.0052,79.7855,62398.0
2022-01-12 09:35:00,85.85,86.31,85.6,86.22,28400.0,79.7484,80.1757,79.5161,80.0921,28400.0
2022-01-12 09:40:00,86.23,86.24,85.71,86.01,32791.0,80.1014,80.1106,79.6183,79.897,32791.0
2022-01-12 09:45:00,86.04,86.1,85.67,85.85,29877.0,79.9249,79.9806,79.5812,79.7484,29877.0
2022-01-12 09:50:00,85.91,86.3,85.82,86.22,23749.0,79.8041,80.1664,79.7205,80.0921,23749.0
2022-01-12 09:55:00,86.21,86.3,86.11,86.23,28784.0,80.0828,80.1664,79.9899,80.1014,28784.0
2022-01-12 10:00:00,86.25,86.44,86.16,86.25,57844.0,80.1199,80.2964,80.0363,80.1199,57844.0
2022-01-12 10:05:00,86.24,86.36,86.06,86.34,24498.0,80.1106,80.2221,79.9434,80.2035,24498.0
2022-01-12 10:10:00,86.39,86.46,86.29,86.31,21261.0,80.25,80.315,80.1571,80.1757,21261.0
2022-01-12 10:15:00,86.29,86.29,86.02,86.07,14460.0,80.1571,80.1571,79.9063,79.9527,14460.0
2022-01-12 10:20:00,86.01,86.13,85.97,86.13,18948.0,79.897,80.0085,79.8598,80.0085,18948.0
2022-01-12 10:25:00,86.13,86.16,86.01,86.01,16124.0,80.0085,80.0363,79.897,79.897,16124.0
2022-01-12 10:30:00,86.02,86.05,85.6,85.64,35768.0,79.9063,79.9341,79.5161,79.5533,35768.0
2022-01-12 10:35:00,85.65,85.72,85.27,85.27,25998.0,79.5626,79.6276,79.2096,79.2096,25998.0
2022-01-12 10:40:00,85.25,85.41,85.13,85.3,28549.0,79.191,79.3396,79.0795,79.2375,28549.0
2022-01-12 10:45:00,85.29,85.44,85.23,85.26,17562.0,79.2282,79.3675,79.1724,79.2003,17562.0
2022-01-12 10:50:00,85.24,85.29,84.81,84.89,17544.0,79.1817,79.2282,78.7823,78.8566,17544.0
2022-01-12 10:55:00,84.87,85.04,84.79,85.03,18280.0,78.838,78.9959,78.7637,78.9866,18280.0
2022-01-12 11:00:00,85.03,85.2,84.87,84.9,12386.0,78.9866,79.1446,78.838,78.8659,12386.0
2022-01-12 11:05:00,84.9,84.93,84.49,84.66,18178.0,78.8659,78.8937,78.485,78.6429,18178.0
2022-01-12 11:10:00,84.67,84.82,84.66,84.73,12432.0,78.6522,78.7916,78.6429,78.708,12432.0
2022-01-12 11:15:00,84.72,84.84,84.58,84.79,14647.0,78.6987,78.8101,78.5686,78.7637,14647.0
2022-01-12 11:20:00,84.79,84.89,84.7,84.89,41219.0,78.7637,78.8566,78.6801,78.8566,41219.0
2022-01-12 11:25:00,84.89,85.07,84.85,85.01,17409.0,78.8566,79.0238,78.8194,78.9681,17409.0
2022-01-12 11:30:00,85.01,85.21,84.98,85.12,46106.0,78.9681,79.1538,78.9402,79.0702,46106.0
2022-01-12 11:35:00,85.11,85.17,85.06,85.11,16838.0,79.061,79.1167,79.0145,79.061,16838.0
2022-01-12 11:40:00,85.11,85.29,85.07,85.1,11054.0,79.061,79.2282,79.0238,79.0517,11054.0
2022-01-12 11:45:00,85.09,85.19,84.98,85.06,13024.0,79.0424,79.1353,78.9402,79.0145,13024.0
2022-01-12 11:50:00,85.07,85.26,85.05,85.25,5572.0,79.0238,79.2003,79.0052,79.191,5572.0
2022-01-12 11:55:00,85.23,85.25,85.03,85.16,12172.0,79.1724,79.191,78.9866,79.1074,12172.0
2022-01-12 12:00:00,85.14,85.32,85.13,85.26,6206.0,79.0888,79.256,79.0795,79.2003,6206.0
2022-01-12 12:05:00,85.26,85.26,85.06,85.14,14688.0,79.2003,79.2003,79.0145,79.0888,14688.0
2022-01-12 12:10:00,85.16,85.18,85.05,85.12,4888.0,79.1074,79.126,79.0052,79.0702,4888.0
2022-01-12 12:15:00,85.13,85.33,85.07,85.25,10919.0,79.0795,79.2653,79.0238,79.191,10919.0
2022-01-12 12:20:00,85.23,85.28,85.17,85.21,6932.0,79.1724,79.2189,79.1167,79.1538,6932.0
2022-01-12 12:25:00,85.21,85.3,85.19,85.23,9707.0,79.1538,79.2375,79.1353,79.1724,9707.0
2022-01-12 12:30:00,85.23,85.32,85.23,85.32,5600.0,79.1724,79.256,79.1724,79.256,5600.0
2022-01-12 12:35:00,85.33,85.47,85.33,85.38,13333.0,79.2653,79.3954,79.2653,79.3118,13333.0
2022-01-12 12:40:00,85.37,85.42,85.29,85.36,31100.0,79.3025,79.3489,79.2282,79.2932,31100.0
2022-01-12 12:45:00,85.34,85.37,85.24,85.36,17636.0,79.2746,79.3025,79.1817,79.2932,17636.0
2022-01-12 12:50:00,85.36,85.46,85.36,85.44,7982.0,79.2932,79.3861,79.2932,79.3675,7982.0
2022-01-12 12:55:00,85.42,85.47,85.34,85.34,24549.0,79.3489,79.3954,79.2746,79.2746,24549.0
2022-01-12 13:00:00,85.34,85.35,85.2,85.29,54707.0,79.2746,79.2839,79.1446,79.2282,54707.0
2022-01-12 13:05:00,85.31,85.32,85.25,85.27,4347.0,79.2467,79.256,79.191,79.2096,4347.0
2022-01-12 13:10:00,85.29,85.31,85.15,85.17,12789.0,79.2282,79.2467,79.0981,79.1167,12789.0
2022-01-12 13:15:00,85.18,85.24,85.12,85.19,9507.0,79.126,79.1817,79.0702,79.1353,9507.0
2022-01-12 13:20:00,85.18,85.26,85.17,85.25,8124.0,79.126,79.2003,79.1167,79.191,8124.0
2022-01-12 13:25:00,85.24,85.38,85.21,85.3,13214.0,79.1817,79.3118,79.1538,79.2375,13214.0
2022-01-12 13:30:00,85.27,85.39,85.21,85.31,14594.0,79.2096,79.3211,79.1538,79.2467,14594.0
2022-01-12 13:35:00,85.31,85.34,85.23,85.3,11081.0,79.2467,79.2746,79.1724,79.2375,11081.0
2022-01-12 13:40:00,85.3,85.36,85.28,85.36,5723.0,79.2375,79.2932,79.2189,79.2932,5723.0
2022-01-12 13:45:00,85.35,85.4,85.3,85.32,8373.0,79.2839,79.3303,79.2375,79.256,8373.0
2022-01-12 13:50:00,85.32,85.32,85.17,85.19,29479.0,79.256,79.256,79.1167,79.1353,29479.0
2022-01-12 13:55:00,85.16,85.2,85.1,85.12,11348.0,79.1074,79.1446,79.0517,79.0702,11348.0
2022-01-12 14:00:00,85.1,85.1,84.84,84.89,18613.0,79.0517,79.0517,78.8101,78.8566,18613.0
2022-01-12 14:05:00,84.84,84.99,84.84,84.96,8671.0,78.8101,78.9495,78.8101,78.9216,8671.0
2022-01-12 14:10:00,84.93,85.09,84.86,85.09,13202.0,78.8937,79.0424,78.8287,79.0424,13202.0
2022-01-12 14:15:00,85.09,85.22,85.09,85.2,8734.0,79.0424,79.1631,79.0424,79.1446,8734.0
2022-01-12 14:20:00,85.19,85.35,85.19,85.32,5143.0,79.1353,79.2839,79.1353,79.256,5143.0
2022-01-12 14:25:00,85.32,85.36,85.32,85.35,6266.0,79.256,79.2932,79.256,79.2839,6266.0
2022-01-12 14:30:00,85.34,85.35,85.07,85.14,23140.0,79.2746,79.2839,79.0238,79.0888,23140.0
2022-01-12 14:35:00,85.14,85.24,85.11,85.21,5991.0,79.0888,79.1817,79.061,79.1538,5991.0
2022-01-12 14:40:00,85.19,85.19,85.07,85.13,7328.0,79.1353,79.1353,79.0238,79.0795,7328.0
2022-01-12 14:45:00,85.15,85.2,85.12,85.2,6086.0,79.0981,79.1446,79.0702,79.1446,6086.0
2022-01-12 14:50:00,85.2,85.28,85.2,85.25,9971.0,79.1446,79.2189,79.1446,79.191,9971.0
2022-01-12 14:55:00,85.26,85.3,85.22,85.24,9811.0,79.2003,79.2375,79.1631,79.1817,9811.0
2022-01-12 15:00:00,85.24,85.29,84.95,84.97,17244.0,79.1817,79.2282,78.9123,78.9309,17244.0
2022-01-12 15:05:00,84.97,85.03,84.92,84.95,18251.0,78.9309,78.9866,78.8845,78.9123,18251.0
2022-01-12 15:10:00,84.97,85.1,84.96,85.09,12108.0,78.9309,79.0517,78.9216,79.0424,12108.0
2022-01-12 15:15:00,85.11,85.18,85.08,85.11,17623.0,79.061,79.126,79.0331,79.061,17623.0
2022-01-12 15:20:00,85.12,85.21,85.08,85.14,15665.0,79.0702,79.1538,79.0331,79.0888,15665.0
2022-01-12 15:25:00,85.15,85.15,85.04,85.12,9622.0,79.0981,79.0981,78.9959,79.0702,9622.0
2022-01-12 15:30:00,85.1,85.17,85.05,85.07,20886.0,79.0517,79.1167,79.0052,79.0238,20886.0
2022-01-12 15:35:00,85.05,85.11,84.98,85.01,13758.0,79.0052,79.061,78.9402,78.9681,13758.0
2022-01-12 15:40:00,85.01,85.18,84.98,85.15,18210.0,78.9681,79.126,78.9402,79.0981,18210.0
2022-01-12 15:45:00,85.12,85.37,85.11,85.2,27250.0,79.0702,79.3025,79.061,79.1446,27250.0
2022-01-12 15:50:00,85.21,85.33,85.18,85.23,42396.0,79.1538,79.2653,79.126,79.1724,42396.0
2022-01-12 15:55:00,85.22,85.36,85.07,85.25,181552.0,79.1631,79.2932,79.0238,79.191,181552.0
2022-01-13 09:30:00,86.03,86.74,86.01,86.61,63503.0,79.9156,80.5751,79.897,80.4543,63503.0
2022-01-13 09:35:00,86.51,86.54,85.77,86.19,33197.0,80.3615,80.3893,79.674,80.0642,33197.0
2022-01-13 09:40:00,86.32,86.53,86.18,86.53,21784.0,80.185,80.38,80.0549,80.38,21784.0
2022-01-13 09:45:00,86.6,86.7,86.36,86.59,21705.0,80.4451,80.5379,80.2221,80.4358,21705.0
2022-01-13 09:50:00,86.62,86.8,86.4,86.55,16939.0,80.4636,80.6308,80.2593,80.3986,16939.0
2022-01-13 09:55:00,86.56,86.69,86.51,86.67,27121.0,80.4079,80.5287,80.3615,80.5101,27121.0
2022-01-13 10:00:00,86.67,86.77,86.34,86.37,26465.0,80.5101,80.603,80.2035,80.2314,26465.0
2022-01-13 10:05:00,86.36,86.47,86.19,86.34,30639.0,80.2221,80.3243,80.0642,80.2035,30639.0
2022-01-13 10:10:00,86.31,86.38,86.11,86.21,22413.0,80.1757,80.2407,79.9899,80.0828,22413.0
2022-01-13 10:15:00,86.08,86.1,85.6,85.75,21298.0,79.962,79.9806,79.5161,79.6555,21298.0
2022-01-13 10:20:00,85.8,85.92,85.63,85.79,23439.0,79.7019,79.8134,79.544,79.6926,23439.0
2022-01-13 10:25:00,85.81,85.95,85.62,85.94,37840.0,79.7112,79.8413,79.5347,79.832,37840.0
2022-01-13 10:30:00,85.92,86.01,85.63,85.85,93357.0,79.8134,79.897,79.544,79.7484,93357.0
2022-01-13 10:35:00,85.85,86.05,85.72,85.82,36318.0,79.7484,79.9341,79.6276,79.7205,36318.0
2022-01-13 10:40:00,85.78,85.9,85.51,85.61,15575.0,79.6833,79.7948,79.4325,79.5254,15575.0
2022-01-13 10:45:00,85.57,85.68,85.43,85.48,11595.0,79.4883,79.5904,79.3582,79.4047,11595.0
2022-01-13 10:50:00,85.44,85.44,84.7,84.76,19645.0,79.3675,79.3675,78.6801,78.7358,19645.0
2022-01-13 10:55:00,84.81,84.98,84.74,84.84,44109.0,78.7823,78.9402,78.7173,78.8101,44109.0
2022-01-13 11:00:00,84.79,84.86,84.47,84.76,57986.0,78.7637,78.8287,78.4664,78.7358,57986.0
2022-01-13 11:05:00,84.68,85.08,84.66,85.05,18408.0,78.6615,79.0331,78.6429,79.0052,18408.0
2022-01-13 11:10:00,84.99,84.99,84.75,84.95,11216.0,78.9495,78.9495,78.7265,78.9123,11216.0
2022-01-13 11:15:00,84.95,85.18,84.92,84.98,9783.0,78.9123,79.126,78.8845,78.9402,9783.0
2022-01-13 11:20:00,84.99,85.34,84.88,85.29,8148.0,78.9495,79.2746,78.8473,79.2282,8148.0
2022-01-13 11:25:00,85.31,85.55,85.29,85.48,6977.0,79.2467,79.4697,79.2282,79.4047,6977.0
2022-01-13 11:30:00,85.47,85.62,85.42,85.55,4322.0,79.3954,79.5347,79.3489,79.4697,4322.0
2022-01-13 11:35:00,85.6,85.72,85.55,85.71,4810.0,79.5161,79.6276,79.4697,79.6183,4810.0
2022-01-13 11:40:00,85.7,85.71,85.58,85.61,4500.0,79.609,79.6183,79.4975,79.5254,4500.0
2022-01-13 11:45:00,85.58,85.72,85.49,85.62,67833.0,79.4975,79.6276,79.4139,79.5347,67833.0
2022-01-13 11:50:00,85.62,85.71,85.54,85.67,15181.0,79.5347,79.6183,79.4604,79.5812,15181.0
2022-01-13 11:55:00,85.7,85.77,85.63,85.63,6041.0,79.609,79.674,79.544,79.544,6041.0
2022-01-13 12:00:00,85.6,85.6,85.36,85.37,8739.0,79.5161,79.5161,79.2932,79.3025,8739.0
2022-01-13 12:05:00,85.37,85.53,85.35,85.49,8967.0,79.3025,79.4511,79.2839,79.4139,8967.0
2022-01-13 12:10:00,85.5,85.53,85.34,85.35,3644.0,79.4232,79.4511,79.2746,79.2839,3644.0
2022-01-13 12:15:00,85.33,85.35,84.68,84.79,25765.0,79.2653,79.2839,78.6615,78.7637,25765.0
2022-01-13 12:20:00,84.75,84.75,84.5,84.65,10968.0,78.7265,78.7265,78.4943,78.6336,10968.0
2022-01-13 12:25:00,84.67,84.86,84.56,84.59,8617.0,78.6522,78.8287,78.55,78.5779,8617.0
2022-01-13 12:30:00,84.57,84.77,84.46,84.76,11334.0,78.5593,78.7451,78.4572,78.7358,11334.0
2022-01-13 12:35:00,84.77,84.97,84.76,84.9,31651.0,78.7451,78.9309,78.7358,78.8659,31651.0
2022-01-13 12:40:00,84.91,84.91,84.74,84.77,19781.0,78.8752,78.8752,78.7173,78.7451,19781.0
2022-01-13 12:45:00,84.73,84.83,84.37,84.43,14233.0,78.708,78.8009,78.3735,78.4293,14233.0
2022-01-13 12:50:00,84.46,84.62,84.4,84.49,7747.0,78.4572,78.6058,78.4014,78.485,7747.0
2022-01-13 12:55:00,84.59,84.76,84.59,84.68,20028.0,78.5779,78.7358,78.5779,78.6615,20028.0
2022-01-13 13:00:00,84.68,84.95,84.51,84.88,10729.0,78.6615,78.9123,78.5036,78.8473,10729.0
2022-01-13 13:05:00,84.88,85.15,84.88,85.12,16033.0,78.8473,79.0981,78.8473,79.0702,16033.0
2022-01-13 13:10:00,85.1,85.14,84.85,84.93,7935.0,79.0517,79.0888,78.8194,78.8937,7935.0
2022-01-13 13:15:00,84.94,85.04,84.85,84.92,10599.0,78.903,78.9959,78.8194,78.8845,10599.0
2022-01-13 13:20:00,84.95,85.15,84.89,85.01,15545.0,78.9123,79.0981,78.8566,78.9681,15545.0
2022-01-13 13:25:00,84.99,85.04,84.71,84.83,18908.0,78.9495,78.9959,78.6894,78.8009,18908.0
2022-01-13 13:30:00,84.85,84.9,84.76,84.78,9026.0,78.8194,78.8659,78.7358,78.7544,9026.0
2022-01-13 13:35:00,84.83,84.88,84.71,84.85,9965.0,78.8009,78.8473,78.6894,78.8194,9965.0
2022-01-13 13:40:00,84.83,84.86,84.73,84.75,11681.0,78.8009,78.8287,78.708,78.7265,11681.0
2022-01-13 13:45:00,84.78,84.88,84.71,84.8,26976.0,78.7544,78.8473,78.6894,78.773,26976.0
2022-01-13 13:50:00,84.79,84.81,84.5,84.55,34278.0,78.7637,78.7823,78.4943,78.5408,34278.0
2022-01-13 13:55:00,84.57,84.81,84.52,84.81,7433.0,78.5593,78.7823,78.5129,78.7823,7433.0
2022-01-13 14:00:00,84.77,85.05,84.76,84.97,9286.0,78.7451,79.0052,78.7358,78.9309,9286.0
2022-01-13 14:05:00,85.0,85.0,84.81,84.84,8743.0,78.9588,78.9588,78.7823,78.8101,8743.0
2022-01-13 14:10:00,84.81,84.91,84.76,84.89,8955.0,78.7823,78.8752,78.7358,78.8566,8955.0
2022-01-13 14:15:00,84.91,84.95,84.63,84.73,10287.0,78.8752,78.9123,78.6151,78.708,10287.0
2022-01-13 14:20:00,84.73,84.8,84.68,84.69,18070.0,78.708,78.773,78.6615,78.6708,18070.0
2022-01-13 14:25:00,84.68,84.71,84.57,84.58,14691.0,78.6615,78.6894,78.5593,78.5686,14691.0
2022-01-13 14:30:00,84.56,84.56,84.32,84.48,8271.0,78.55,78.55,78.3271,78.4757,8271.0
2022-01-13 14:35:00,84.5,84.5,84.25,84.25,15301.0,78.4943,78.4943,78.2621,78.2621,15301.0
2022-01-13 14:40:00,84.26,84.43,84.17,84.36,15437.0,78.2714,78.4293,78.1878,78.3643,15437.0
2022-01-13 14:45:00,84.36,84.4,84.21,84.21,9948.0,78.3643,78.4014,78.2249,78.2249,9948.0
2022-01-13 14:50:00,84.22,84.46,84.18,84.45,14557.0,78.2342,78.4572,78.1971,78.4479,14557.0
2022-01-13 14:55:00,84.46,84.63,84.46,84.56,14242.0,78.4572,78.6151,78.4572,78.55,14242.0
2022-01-13 15:00:00,84.54,84.54,84.23,84.3,12359.0,78.5315,78.5315,78.2435,78.3085,12359.0
2022-01-13 15:05:00,84.33,84.48,84.32,84.37,12224.0,78.3364,78.4757,78.3271,78.3735,12224.0
2022-01-13 15:10:00,84.36,84.42,84.28,84.36,40487.0,78.3643,78.42,78.2899,78.3643,40487.0
2022-01-13 15:15:00,84.35,84.46,84.21,84.42,22001.0,78.355,78.4572,78.2249,78.42,22001.0
2022-01-13 15:20:00,84.42,84.48,84.25,84.31,24409.0,78.42,78.4757,78.2621,78.3178,24409.0
2022-01-13 15:25:00,84.32,84.5,84.29,84.49,18998.0,78.3271,78.4943,78.2992,78.485,18998.0
2022-01-13 15:30:00,84.49,84.6,84.47,84.58,23805.0,78.485,78.5872,78.4664,78.5686,23805.0
2022-01-13 15:35:00,84.56,84.6,84.14,84.16,41376.0,78.55,78.5872,78.1599,78.1785,41376.0
2022-01-13 15:40:00,84.16,84.26,84.12,84.15,43960.0,78.1785,78.2714,78.1413,78.1692,43960.0
2022-01-13 15:45:00,84.15,84.25,84.06,84.21,55662.0,78.1692,78.2621,78.0856,78.2249,55662.0
2022-01-13 15:50:00,84.18,84.18,83.48,83.52,166305.0,78.1971,78.1971,77.5468,77.584,166305.0
2022-01-13 15:55:00,83.51,83.91,83.41,83.72,363153.0,77.5747,77.9462,77.4818,77.7697,363153.0
2022-01-14 09:30:00,82.82,83.24,82.82,83.05,74566.0,76.9337,77.3239,76.9337,77.1474,74566.0
2022-01-14 09:35:00,83.06,83.7,82.99,83.64,24234.0,77.1567,77.7512,77.0916,77.6954,24234.0
2022-01-14 09:40:00,83.65,83.97,83.33,83.69,14302.0,77.7047,78.002,77.4075,77.7419,14302.0
2022-01-14 09:45:00,83.69,83.69,83.37,83.45,14640.0,77.7419,77.7419,77.4446,77.5189,14640.0
2022-01-14 09:50:00,83.45,83.84,83.41,83.84,14556.0,77.5189,77.8812,77.4818,77.8812,14556.0
2022-01-14 09:55:00,83.83,84.32,83.83,84.07,16724.0,77.8719,78.3271,77.8719,78.0949,16724.0
2022-01-14 10:00:00,84.04,84.04,83.4,83.55,11111.0,78.067,78.067,77.4725,77.6118,11111.0
2022-01-14 10:05:00,83.53,83.99,83.53,83.77,15688.0,77.5932,78.0206,77.5932,77.8162,15688.0
2022-01-14 10:10:00,83.78,84.12,83.72,83.73,66383.0,77.8255,78.1413,77.7697,77.779,66383.0
2022-01-14 10:15:00,83.79,84.33,83.78,84.28,16455.0,77.8348,78.3364,77.8255,78.2899,16455.0
2022-01-14 10:20:00,84.28,84.3,83.66,83.66,17958.0,78.2899,78.3085,77.714,77.714,17958.0
2022-01-14 10:25:00,83.63,83.83,83.58,83.67,8983.0,77.6861,77.8719,77.6397,77.7233,8983.0
2022-01-14 10:30:00,83.64,83.65,83.35,83.44,9535.0,77.6954,77.7047,77.426,77.5096,9535.0
2022-01-14 10:35:00,83.43,83.53,83.22,83.33,15015.0,77.5004,77.5932,77.3053,77.4075,15015.0
2022-01-14 10:40:00,83.33,83.39,83.16,83.25,12141.0,77.4075,77.4632,77.2495,77.3332,12141.0
2022-01-14 10:45:00,83.22,83.61,83.17,83.5,11481.0,77.3053,77.6676,77.2588,77.5654,11481.0
2022-01-14 10:50:00,83.49,83.53,83.19,83.39,11780.0,77.5561,77.5932,77.2774,77.4632,11780.0
2022-01-14 10:55:00,83.36,83.53,83.28,83.38,11964.0,77.4353,77.5932,77.361,77.4539,11964.0
2022-01-14 11:00:00,83.39,83.69,83.14,83.2,13759.0,77.4632,77.7419,77.231,77.2867,13759.0
2022-01-14 11:05:00,83.17,83.17,82.92,82.92,11780.0,77.2588,77.2588,77.0266,77.0266,11780.0
2022-01-14 11:10:00,82.92,83.01,82.86,82.97,14026.0,77.0266,77.1102,76.9709,77.0731,14026.0
2022-01-14 11:15:00,82.9,83.08,82.81,82.89,13918.0,77.008,77.1752,76.9244,76.9987,13918.0
2022-01-14 11:20:00,82.91,83.16,82.79,83.11,26010.0,77.0173,77.2495,76.9058,77.2031,26010.0
2022-01-14 11:25:00,83.12,83.45,83.09,83.25,15156.0,77.2124,77.5189,77.1845,77.3332,15156.0
2022-01-14 11:30:00,83.25,83.52,83.16,83.46,34094.0,77.3332,77.584,77.2495,77.5282,34094.0
2022-01-14 11:35:00,83.48,83.68,83.44,83.63,26728.0,77.5468,77.7326,77.5096,77.6861,26728.0
2022-01-14 11:40:00,83.58,83.99,83.58,83.92,27479.0,77.6397,78.0206,77.6397,77.9555,27479.0
2022-01-14 11:45:00,83.96,84.16,83.93,84.06,15537.0,77.9927,78.1785,77.9648,78.0856,15537.0
2022-01-14 11:50:00,84.05,84.11,83.92,84.05,20440.0,78.0763,78.132,77.9555,78.0763,20440.0
2022-01-14 11:55:00,84.03,84.1,83.95,83.97,27699.0,78.0577,78.1227,77.9834,78.002,27699.0
2022-01-14 12:00:00,83.95,84.1,83.84,83.85,59981.0,77.9834,78.1227,77.8812,77.8905,59981.0
2022-01-14 12:05:00,83.87,84.05,83.79,84.03,23214.0,77.9091,78.0763,77.8348,78.0577,23214.0
2022-01-14 12:10:00,84.04,84.1,83.8,83.8,14009.0,78.067,78.1227,77.8441,77.8441,14009.0
2022-01-14 12:15:00,83.84,84.07,83.83,83.99,14711.0,77.8812,78.0949,77.8719,78.0206,14711.0
2022-01-14 12:20:00,83.98,83.99,83.83,83.88,19927.0,78.0113,78.0206,77.8719,77.9184,19927.0
2022-01-14 12:25:00,83.88,84.04,83.85,83.99,34008.0,77.9184,78.067,77.8905,78.0206,34008.0
2022-01-14 12:30:00,84.0,84.06,83.81,83.91,7836.0,78.0298,78.0856,77.8533,77.9462,7836.0
2022-01-14 12:35:00,83.9,83.95,83.76,83.83,21474.0,77.937,77.9834,77.8069,77.8719,21474.0
2022-01-14 12:40:00,83.81,83.83,83.52,83.55,34460.0,77.8533,77.8719,77.584,77.6118,34460.0
2022-01-14 12:45:00,83.56,83.56,83.2,83.24,19059.0,77.6211,77.6211,77.2867,77.3239,19059.0
2022-01-14 12:50:00,83.27,83.36,83.19,83.22,17848.0,77.3517,77.4353,77.2774,77.3053,17848.0
2022-01-14 12:55:00,83.23,83.23,83.08,83.15,7438.0,77.3146,77.3146,77.1752,77.2403,7438.0
2022-01-14 13:00:00,83.09,83.23,83.08,83.17,9152.0,77.1845,77.3146,77.1752,77.2588,9152.0
2022-01-14 13:05:00,83.16,83.17,83.05,83.06,10328.0,77.2495,77.2588,77.1474,77.1567,10328.0
2022-01-14 13:10:00,83.02,83.18,82.96,83.13,22035.0,77.1195,77.2681,77.0638,77.2217,22035.0
2022-01-14 13:15:00,83.1,83.15,83.04,83.06,6394.0,77.1938,77.2403,77.1381,77.1567,6394.0
2022-01-14 13:20:00,83.07,83.07,82.81,82.84,12188.0,77.1659,77.1659,76.9244,76.9523,12188.0
2022-01-14 13:25:00,82.86,83.03,82.79,83.03,54322.0,76.9709,77.1288,76.9058,77.1288,54322.0
2022-01-14 13:30:00,83.01,83.07,82.82,82.82,25493.0,77.1102,77.1659,76.9337,76.9337,25493.0
2022-01-14 13:35:00,82.85,82.96,82.76,82.89,9208.0,76.9616,77.0638,76.878,76.9987,9208.0
2022-01-14 13:40:00,82.88,83.0,82.81,82.95,23305.0,76.9894,77.1009,76.9244,77.0545,23305.0
2022-01-14 13:45:00,82.91,82.97,82.86,82.94,19312.0,77.0173,77.0731,76.9709,77.0452,19312.0
2022-01-14 13:50:00,82.98,83.38,82.94,83.34,73377.0,77.0823,77.4539,77.0452,77.4168,73377.0
2022-01-14 13:55:00,83.36,83.6,83.3,83.55,13261.0,77.4353,77.6583,77.3796,77.6118,13261.0
2022-01-14 14:00:00,83.55,83.77,83.55,83.57,14847.0,77.6118,77.8162,77.6118,77.6304,14847.0
2022-01-14 14:05:00,83.58,83.63,83.44,83.58,28082.0,77.6397,77.6861,77.5096,77.6397,28082.0
2022-01-14 14:10:00,83.58,83.66,83.5,83.64,12416.0,77.6397,77.714,77.5654,77.6954,12416.0
2022-01-14 14:15:00,83.65,83.69,83.56,83.59,11971.0,77.7047,77.7419,77.6211,77.649,11971.0
2022-01-14 14:20:00,83.61,83.77,83.56,83.74,15266.0,77.6676,77.8162,77.6211,77.7883,15266.0
2022-01-14 14:25:00,83.76,83.81,83.44,83.47,34693.0,77.8069,77.8533,77.5096,77.5375,34693.0
2022-01-14 14:30:00,83.45,83.76,83.43,83.76,15093.0,77.5189,77.8069,77.5004,77.8069,15093.0
2022-01-14 14:35:00,83.78,83.9,83.78,83.86,95764.0,77.8255,77.937,77.8255,77.8998,95764.0
2022-01-14 14:40:00,83.84,84.01,83.79,83.81,45726.0,77.8812,78.0391,77.8348,77.8533,45726.0
2022-01-14 14:45:00,83.81,84.02,83.81,83.94,56309.0,77.8533,78.0484,77.8533,77.9741,56309.0
2022-01-14 14:50:00,83.95,84.09,83.95,83.98,15149.0,77.9834,78.1134,77.9834,78.0113,15149.0
2022-01-14 14:55:00,83.99,84.01,83.88,83.88,18888.0,78.0206,78.0391,77.9184,77.9184,18888.0
2022-01-14 15:00:00,83.93,84.05,83.88,84.01,15189.0,77.9648,78.0763,77.9184,78.0391,15189.0
2022-01-14 15:05:00,84.02,84.04,83.72,83.73,34255.0,78.0484,78.067,77.7697,77.779,34255.0
2022-01-14 15:10:00,83.74,83.95,83.67,83.9,45769.0,77.7883,77.9834,77.7233,77.937,45769.0
2022-01-14 15:15:00,83.9,84.16,83.81,84.11,14120.0,77.937,78.1785,77.8533,78.132,14120.0
2022-01-14 15:20:00,84.1,84.17,84.05,84.1,24583.0,78.1227,78.1878,78.0763,78.1227,24583.0
2022-01-14 15:25:00,84.07,84.2,83.96,83.98,19517.0,78.0949,78.2156,77.9927,78.0113,19517.0
2022-01-14 15:30:00,84.0,84.22,83.99,84.19,27528.0,78.0298,78.2342,78.0206,78.2063,27528.0
2022-01-14 15:35:00,84.19,84.23,84.08,84.08,50158.0,78.2063,78.2435,78.1042,78.1042,50158.0
2022-01-14 15:40:00,84.09,84.11,83.97,84.1,66808.0,78.1134,78.132,78.002,78.1227,66808.0
2022-01-14 15:45:00,84.1,84.15,83.83,83.9,76330.0,78.1227,78.1692,77.8719,77.937,76330.0
2022-01-14 15:50:00,83.91,84.15,83.89,84.1,155129.0,77.9462,78.1692,77.9277,78.1227,155129.0
2022-01-14 15:55:00,84.1,84.38,83.93,84.28,413856.0,78.1227,78.3828,77.9648,78.2899,413856.0
2022-01-18 09:30:00,82.21,82.38,81.6,81.6,89438.0,76.3671,76.525,75.8004,75.8004,89438.0
2022-01-18 09:35:00,81.6,81.68,81.05,81.1,30997.0,75.8004,75.8747,75.2895,75.336,30997.0
2022-01-18 09:40:00,81.1,81.57,80.88,81.24,34580.0,75.336,75.7726,75.1316,75.466,34580.0
2022-01-18 09:45:00,81.21,81.28,80.91,80.97,29792.0,75.4381,75.5032,75.1595,75.2152,29792.0
2022-01-18 09:50:00,80.9,81.06,80.73,80.95,46153.0,75.1502,75.2988,74.9923,75.1966,46153.0
2022-01-18 09:55:00,80.92,81.1,80.64,80.95,30093.0,75.1688,75.336,74.9087,75.1966,30093.0
2022-01-18 10:00:00,80.97,81.03,80.81,80.84,18195.0,75.2152,75.2709,75.0666,75.0944,18195.0
2022-01-18 10:05:00,80.84,81.25,80.82,81.13,37443.0,75.0944,75.4753,75.0759,75.3638,37443.0
2022-01-18 10:10:00,81.13,81.31,80.93,81.09,53735.0,75.3638,75.531,75.178,75.3267,53735.0
2022-01-18 10:15:00,81.09,81.26,80.81,80.84,50223.0,75.3267,75.4846,75.0666,75.0944,50223.0
2022-01-18 10:20:00,80.87,80.93,80.56,80.87,21153.0,75.1223,75.178,74.8343,75.1223,21153.0
2022-01-18 10:25:00,80.88,80.95,80.61,80.72,15893.0,75.1316,75.1966,74.8808,74.983,15893.0
2022-01-18 10:30:00,80.74,80.74,80.27,80.31,24162.0,75.0015,75.0015,74.5649,74.6021,24162.0
2022-01-18 10:35:00,80.26,80.3,79.96,80.0,48109.0,74.5557,74.5928,74.277,74.3141,48109.0
2022-01-18 10:40:00,80.02,80.41,79.93,80.32,25443.0,74.3327,74.695,74.2491,74.6114,25443.0
2022-01-18 10:45:00,80.35,80.35,80.01,80.09,22450.0,74.6393,74.6393,74.3234,74.3977,22450.0
2022-01-18 10:50:00,80.08,80.22,79.98,80.0,41564.0,74.3885,74.5185,74.2956,74.3141,41564.0
2022-01-18 10:55:00,79.99,80.12,79.86,79.98,28558.0,74.3048,74.4256,74.1841,74.2956,28558.0
2022-01-18 11:00:00,79.96,80.01,79.73,79.81,24783.0,74.277,74.3234,74.0633,74.1376,24783.0
2022-01-18 11:05:00,79.77,80.04,79.77,80.01,84314.0,74.1005,74.3513,74.1005,74.3234,84314.0
2022-01-18 11:10:00,80.01,80.12,79.95,80.03,49828.0,74.3234,74.4256,74.2677,74.342,49828.0
2022-01-18 11:15:00,80.06,80.25,80.03,80.04,22710.0,74.3699,74.5464,74.342,74.3513,22710.0
2022-01-18 11:20:00,80.04,80.05,79.89,79.9,14120.0,74.3513,74.3606,74.212,74.2212,14120.0
2022-01-18 11:25:00,79.91,79.91,79.76,79.77,18101.0,74.2305,74.2305,74.0912,74.1005,18101.0
2022-01-18 11:30:00,79.77,79.82,79.73,79.74,14785.0,74.1005,74.1469,74.0633,74.0726,14785.0
2022-01-18 11:35:00,79.8,80.36,79.79,80.25,27515.0,74.1284,74.6486,74.1191,74.5464,27515.0
2022-01-18 11:40:00,80.28,80.46,80.26,80.38,17532.0,74.5742,74.7414,74.5557,74.6671,17532.0
2022-01-18 11:45:00,80.42,80.74,80.42,80.73,11247.0,74.7043,75.0015,74.7043,74.9923,11247.0
2022-01-18 11:50:00,80.72,80.88,80.68,80.69,9242.0,74.983,75.1316,74.9458,74.9551,9242.0
2022-01-18 11:55:00,80.68,80.68,80.56,80.56,7249.0,74.9458,74.9458,74.8343,74.8343,7249.0
2022-01-18 12:00:00,80.56,80.65,80.16,80.16,9913.0,74.8343,74.9179,74.4628,74.4628,9913.0
2022-01-18 12:05:00,80.15,80.27,80.12,80.26,11257.0,74.4535,74.5649,74.4256,74.5557,11257.0
2022-01-18 12:10:00,80.26,80.32,80.16,80.31,13118.0,74.5557,74.6114,74.4628,74.6021,13118.0
2022-01-18 12:15:00,80.3,80.42,80.24,80.41,11150.0,74.5928,74.7043,74.5371,74.695,11150.0
2022-01-18 12:20:00,80.42,80.46,80.14,80.17,11877.0,74.7043,74.7414,74.4442,74.4721,11877.0
2022-01-18 12:25:00,80.18,80.25,80.13,80.22,12250.0,74.4813,74.5464,74.4349,74.5185,12250.0
2022-01-18 12:30:00,80.2,80.24,80.05,80.23,11660.0,74.4999,74.5371,74.3606,74.5278,11660.0
2022-01-18 12:35:00,80.23,80.25,80.16,80.2,9305.0,74.5278,74.5464,74.4628,74.4999,9305.0
2022-01-18 12:40:00,80.21,80.37,80.16,80.18,11661.0,74.5092,74.6578,74.4628,74.4813,11661.0
2022-01-18 12:45:00,80.19,80.26,80.0,80.22,19739.0,74.4906,74.5557,74.3141,74.5185,19739.0
2022-01-18 12:50:00,80.23,80.35,80.16,80.16,8488.0,74.5278,74.6393,74.4628,74.4628,8488.0
2022-01-18 12:55:00,80.18,80.21,80.02,80.06,9868.0,74.4813,74.5092,74.3327,74.3699,9868.0
2022-01-18 13:00:00,80.04,80.1,79.92,80.02,23232.0,74.3513,74.407,74.2398,74.3327,23232.0
2022-01-18 13:05:00,79.99,80.04,79.87,80.04,49294.0,74.3048,74.3513,74.1934,74.3513,49294.0
2022-01-18 13:10:00,80.0,80.3,79.98,80.3,38697.0,74.3141,74.5928,74.2956,74.5928,38697.0
2022-01-18 13:15:00,80.3,80.3,80.07,80.1,17344.0,74.5928,74.5928,74.3792,74.407,17344.0
2022-01-18 13:20:00,80.09,80.16,80.01,80.11,29289.0,74.3977,74.4628,74.3234,74.4163,29289.0
2022-01-18 13:25:00,80.13,80.25,80.07,80.23,20427.0,74.4349,74.5464,74.3792,74.5278,20427.0
2022-01-18 13:30:00,80.23,80.23,79.98,80.08,22513.0,74.5278,74.5278,74.2956,74.3885,22513.0
2022-01-18 13:35:00,80.08,80.19,79.96,80.11,10206.0,74.3885,74.4906,74.277,74.4163,10206.0
2022-01-18 13:40:00,80.09,80.2,80.08,80.12,10154.0,74.3977,74.4999,74.3885,74.4256,10154.0
2022-01-18 13:45:00,80.1,80.19,79.93,79.99,14359.0,74.407,74.4906,74.2491,74.3048,14359.0
2022-01-18 13:50:00,79.98,80.06,79.88,79.92,8510.0,74.2956,74.3699,74.2027,74.2398,8510.0
2022-01-18 13:55:00,79.92,80.1,79.88,80.05,9425.0,74.2398,74.407,74.2027,74.3606,9425.0
2022-01-18 14:00:00,80.04,80.23,80.03,80.08,10721.0,74.3513,74.5278,74.342,74.3885,10721.0
2022-01-18 14:05:00,80.12,80.23,80.09,80.2,33877.0,74.4256,74.5278,74.3977,74.4999,33877.0
2022-01-18 14:10:00,80.22,80.34,80.14,80.2,9395.0,74.5185,74.63,74.4442,74.4999,9395.0
2022-01-18 14:15:00,80.18,80.4,80.18,80.37,10336.0,74.4813,74.6857,74.4813,74.6578,10336.0
2022-01-18 14:20:00,80.37,80.37,80.1,80.14,12195.0,74.6578,74.6578,74.407,74.4442,12195.0
2022-01-18 14:25:00,80.1,80.18,80.03,80.14,13999.0,74.407,74.4813,74.342,74.4442,13999.0
2022-01-18 14:30:00,80.13,80.39,80.13,80.28,17989.0,74.4349,74.6764,74.4349,74.5742,17989.0
2022-01-18 14:35:00,80.28,80.55,80.28,80.53,15180.0,74.5742,74.825,74.5742,74.8065,15180.0
2022-01-18 14:40:00,80.5,80.51,80.35,80.36,16065.0,74.7786,74.7879,74.6393,74.6486,16065.0
2022-01-18 14:45:00,80.36,80.62,80.35,80.59,29113.0,74.6486,74.8901,74.6393,74.8622,29113.0
2022-01-18 14:50:00,80.59,80.69,80.54,80.56,37708.0,74.8622,74.9551,74.8158,74.8343,37708.0
2022-01-18 14:55:00,80.57,80.62,80.45,80.48,17347.0,74.8436,74.8901,74.7322,74.76,17347.0
2022-01-18 15:00:00,80.43,80.51,80.31,80.34,22971.0,74.7136,74.7879,74.6021,74.63,22971.0
2022-01-18 15:05:00,80.36,80.42,80.27,80.28,20549.0,74.6486,74.7043,74.5649,74.5742,20549.0
2022-01-18 15:10:00,80.22,80.35,80.2,80.26,20727.0,74.5185,74.6393,74.4999,74.5557,20727.0
2022-01-18 15:15:00,80.25,80.25,79.99,80.11,26873.0,74.5464,74.5464,74.3048,74.4163,26873.0
2022-01-18 15:20:00,80.1,80.23,80.09,80.17,17195.0,74.407,74.5278,74.3977,74.4721,17195.0
2022-01-18 15:25:00,80.16,80.21,80.06,80.15,26434.0,74.4628,74.5092,74.3699,74.4535,26434.0
2022-01-18 15:30:00,80.12,80.12,80.02,80.03,32124.0,74.4256,74.4256,74.3327,74.342,32124.0
2022-01-18 15:35:00,80.04,80.09,79.84,79.9,40045.0,74.3513,74.3977,74.1655,74.2212,40045.0
2022-01-18 15:40:00,79.91,79.96,79.63,79.64,49360.0,74.2305,74.277,73.9704,73.9797,49360.0
2022-01-18 15:45:00,79.64,79.8,79.61,79.79,89771.0,73.9797,74.1284,73.9519,74.1191,89771.0
2022-01-18 15:50:00,79.79,79.79,79.23,79.31,181931.0,74.1191,74.1191,73.5989,73.6732,181931.0
2022-01-18 15:55:00,79.32,79.4,79.1,79.38,603048.0,73.6825,73.7568,73.4781,73.7382,603048.0
2022-01-19 09:30:00,79.98,80.32,79.85,79.92,46186.0,74.2956,74.6114,74.1748,74.2398,46186.0
2022-01-19 09:35:00,79.98,80.43,79.77,80.2,30505.0,74.2956,74.7136,74.1005,74.4999,30505.0
2022-01-19 09:40:00,80.17,80.17,79.49,79.7,52303.0,74.4721,74.4721,73.8404,74.0355,52303.0
2022-01-19 09:45:00,79.74,80.24,79.59,79.73,21243.0,74.0726,74.5371,73.9333,74.0633,21243.0
2022-01-19 09:50:00,79.68,79.94,79.53,79.83,28715.0,74.0169,74.2584,73.8775,74.1562,28715.0
2022-01-19 09:55:00,79.83,80.07,79.75,79.9,26031.0,74.1562,74.3792,74.0819,74.2212,26031.0
2022-01-19 10:00:00,79.93,80.14,79.55,80.12,30243.0,74.2491,74.4442,73.8961,74.4256,30243.0
2022-01-19 10:05:00,80.11,80.17,79.53,79.53,24497.0,74.4163,74.4721,73.8775,73.8775,24497.0
2022-01-19 10:10:00,79.58,79.91,79.41,79.79,73468.0,73.924,74.2305,73.7661,74.1191,73468.0
2022-01-19 10:15:00,79.82,79.95,79.59,79.76,9358.0,74.1469,74.2677,73.9333,74.0912,9358.0
2022-01-19 10:20:00,79.75,79.86,79.42,79.49,14791.0,74.0819,74.1841,73.7754,73.8404,14791.0
2022-01-19 10:25:00,79.52,79.54,79.27,79.27,13960.0,73.8683,73.8868,73.636,73.636,13960.0
2022-01-19 10:30:00,79.28,79.39,79.1,79.15,18143.0,73.6453,73.7475,73.4781,73.5246,18143.0
2022-01-19 10:35:00,79.15,79.22,78.81,78.92,21408.0,73.5246,73.5896,73.2087,73.3109,21408.0
2022-01-19 10:40:00,78.89,78.89,78.48,78.63,25926.0,73.283,73.283,72.9022,73.0415,25926.0
2022-01-19 10:45:00,78.62,78.7,78.28,78.38,44513.0,73.0322,73.1065,72.7164,72.8093,44513.0
2022-01-19 10:50:00,78.39,78.72,78.39,78.52,13979.0,72.8186,73.1251,72.8186,72.9393,13979.0
2022-01-19 10:55:00,78.48,78.49,78.1,78.49,16202.0,72.9022,72.9115,72.5492,72.9115,16202.0
2022-01-19 11:00:00,78.49,78.75,78.44,78.47,19298.0,72.9115,73.153,72.865,72.8929,19298.0
2022-01-19 11:05:00,78.43,78.55,78.35,78.45,28124.0,72.8557,72.9672,72.7814,72.8743,28124.0
2022-01-19 11:10:00,78.43,78.43,77.75,77.8,34570.0,72.8557,72.8557,72.2241,72.2705,34570.0
2022-01-19 11:15:00,77.81,77.89,77.43,77.57,38345.0,72.2798,72.3541,71.9268,72.0568,38345.0
2022-01-19 11:20:00,77.55,77.62,77.4,77.48,20074.0,72.0383,72.1033,71.8989,71.9732,20074.0
2022-01-19 11:25:00,77.5,77.73,77.37,77.57,33526.0,71.9918,72.2055,71.8711,72.0568,33526.0
2022-01-19 11:30:00,77.62,77.84,77.34,77.41,22664.0,72.1033,72.3077,71.8432,71.9082,22664.0
2022-01-19 11:35:00,77.44,77.58,77.41,77.57,15694.0,71.9361,72.0661,71.9082,72.0568,15694.0
2022-01-19 11:40:00,77.55,77.56,77.21,77.21,26707.0,72.0383,72.0476,71.7224,71.7224,26707.0
2022-01-19 11:45:00,77.24,77.57,77.23,77.57,14633.0,71.7503,72.0568,71.741,72.0568,14633.0
2022-01-19 11:50:00,77.52,77.83,77.45,77.75,33038.0,72.0104,72.2984,71.9454,72.2241,33038.0
2022-01-19 11:55:00,77.74,77.74,77.53,77.64,81698.0,72.2148,72.2148,72.0197,72.1219,81698.0
2022-01-19 12:00:00,77.63,78.07,77.61,77.91,18507.0,72.1126,72.5213,72.094,72.3727,18507.0
2022-01-19 12:05:00,77.96,78.36,77.92,78.28,23564.0,72.4191,72.7907,72.382,72.7164,23564.0
2022-01-19 12:10:00,78.26,78.59,78.24,78.5,15713.0,72.6978,73.0044,72.6792,72.9207,15713.0
2022-01-19 12:15:00,78.49,78.62,78.45,78.52,12046.0,72.9115,73.0322,72.8743,72.9393,12046.0
2022-01-19 12:20:00,78.56,78.72,78.55,78.69,9494.0,72.9765,73.1251,72.9672,73.0972,9494.0
2022-01-19 12:25:00,78.65,78.74,78.55,78.64,12138.0,73.0601,73.1437,72.9672,73.0508,12138.0
2022-01-19 12:30:00,78.65,78.81,78.59,78.65,15535.0,73.0601,73.2087,73.0044,73.0601,15535.0
2022-01-19 12:35:00,78.63,78.68,78.52,78.53,8913.0,73.0415,73.088,72.9393,72.9486,8913.0
2022-01-19 12:40:00,78.53,78.58,78.39,78.5,6821.0,72.9486,72.9951,72.8186,72.9207,6821.0
2022-01-19 12:45:00,78.47,78.8,78.42,78.69,62493.0,72.8929,73.1994,72.8464,73.0972,62493.0
2022-01-19 12:50:00,78.67,78.7,78.47,78.49,26568.0,73.0787,73.1065,72.8929,72.9115,26568.0
2022-01-19 12:55:00,78.5,78.73,78.5,78.69,42176.0,72.9207,73.1344,72.9207,73.0972,42176.0
2022-01-19 13:00:00,78.7,78.7,78.39,78.67,20583.0,73.1065,73.1065,72.8186,73.0787,20583.0
2022-01-19 13:05:00,78.65,78.65,78.4,78.5,34691.0,73.0601,73.0601,72.8279,72.9207,34691.0
2022-01-19 13:10:00,78.5,78.63,78.49,78.59,9080.0,72.9207,73.0415,72.9115,73.0044,9080.0
2022-01-19 13:15:00,78.58,78.65,78.53,78.55,9405.0,72.9951,73.0601,72.9486,72.9672,9405.0
2022-01-19 13:20:00,78.53,78.58,78.4,78.43,14556.0,72.9486,72.9951,72.8279,72.8557,14556.0
2022-01-19 13:25:00,78.45,78.5,78.2,78.2,10172.0,72.8743,72.9207,72.6421,72.6421,10172.0
2022-01-19 13:30:00,78.23,78.34,78.14,78.23,6761.0,72.6699,72.7721,72.5863,72.6699,6761.0
2022-01-19 13:35:00,78.23,78.23,78.09,78.22,19577.0,72.6699,72.6699,72.5399,72.6606,19577.0
2022-01-19 13:40:00,78.2,78.27,78.12,78.25,6644.0,72.6421,72.7071,72.5678,72.6885,6644.0
2022-01-19 13:45:00,78.23,78.3,78.17,78.19,4138.0,72.6699,72.735,72.6142,72.6328,4138.0
2022-01-19 13:50:00,78.19,78.31,78.15,78.31,5236.0,72.6328,72.7443,72.5956,72.7443,5236.0
2022-01-19 13:55:00,78.25,78.4,78.23,78.29,9712.0,72.6885,72.8279,72.6699,72.7257,9712.0
2022-01-19 14:00:00,78.25,78.3,78.11,78.15,17250.0,72.6885,72.735,72.5585,72.5956,17250.0
2022-01-19 14:05:00,78.17,78.17,77.83,77.92,31509.0,72.6142,72.6142,72.2984,72.382,31509.0
2022-01-19 14:10:00,77.91,77.98,77.72,77.77,12807.0,72.3727,72.4377,72.1962,72.2426,12807.0
2022-01-19 14:15:00,77.81,77.81,77.68,77.75,10384.0,72.2798,72.2798,72.159,72.2241,10384.0
2022-01-19 14:20:00,77.77,77.78,77.59,77.61,15678.0,72.2426,72.2519,72.0754,72.094,15678.0
2022-01-19 14:25:00,77.61,77.61,77.4,77.51,26769.0,72.094,72.094,71.8989,72.0011,26769.0
2022-01-19 14:30:00,77.51,77.65,77.49,77.63,17538.0,72.0011,72.1312,71.9825,72.1126,17538.0
2022-01-19 14:35:00,77.65,77.74,77.53,77.59,11343.0,72.1312,72.2148,72.0197,72.0754,11343.0
2022-01-19 14:40:00,77.59,77.91,77.57,77.88,17114.0,72.0754,72.3727,72.0568,72.3448,17114.0
2022-01-19 14:45:00,77.88,77.89,77.6,77.6,7467.0,72.3448,72.3541,72.0847,72.0847,7467.0
2022-01-19 14:50:00,77.62,77.71,77.6,77.7,14573.0,72.1033,72.1869,72.0847,72.1776,14573.0
2022-01-19 14:55:00,77.71,77.96,77.65,77.72,23205.0,72.1869,72.4191,72.1312,72.1962,23205.0
2022-01-19 15:00:00,77.7,77.74,77.58,77.67,21821.0,72.1776,72.2148,72.0661,72.1497,21821.0
2022-01-19 15:05:00,77.68,77.83,77.66,77.75,11637.0,72.159,72.2984,72.1405,72.2241,11637.0
2022-01-19 15:10:00,77.71,77.95,77.68,77.89,17738.0,72.1869,72.4098,72.159,72.3541,17738.0
2022-01-19 15:15:00,77.9,77.9,77.64,77.77,22567.0,72.3634,72.3634,72.1219,72.2426,22567.0
2022-01-19 15:20:00,77.75,77.83,77.64,77.64,14156.0,72.2241,72.2984,72.1219,72.1219,14156.0
2022-01-19 15:25:00,77.65,77.67,77.36,77.42,20599.0,72.1312,72.1497,71.8618,71.9175,20599.0
2022-01-19 15:30:00,77.4,77.48,77.12,77.13,40865.0,71.8989,71.9732,71.6388,71.6481,40865.0
2022-01-19 15:35:00,77.13,77.32,77.09,77.23,48821.0,71.6481,71.8246,71.611,71.741,48821.0
2022-01-19 15:40:00,77.22,77.45,77.21,77.4,55733.0,71.7317,71.9454,71.7224,71.8989,55733.0
2022-01-19 15:45:00,77.41,77.45,77.14,77.15,57675.0,71.9082,71.9454,71.6574,71.6667,57675.0
2022-01-19 15:50:00,77.1,77.1,76.81,76.94,126287.0,71.6203,71.6203,71.3509,71.4716,126287.0
2022-01-19 15:55:00,76.91,76.97,76.6,76.65,432248.0,71.4438,71.4995,71.1558,71.2022,432248.0
2022-01-20 09:30:00,77.39,77.6,76.53,76.59,73801.0,71.8896,72.0847,71.0908,71.1465,73801.0
2022-01-20 09:35:00,76.63,76.8,76.25,76.43,43749.0,71.1837,71.3416,70.8307,70.9979,43749.0
2022-01-20 09:40:00,76.46,76.89,76.43,76.76,43259.0,71.0257,71.4252,70.9979,71.3044,43259.0
2022-01-20 09:45:00,76.8,76.8,76.31,76.37,41371.0,71.3416,71.3416,70.8864,70.9421,41371.0
2022-01-20 09:50:00,76.34,76.74,76.25,76.7,71237.0,70.9143,71.2858,70.8307,71.2487,71237.0
2022-01-20 09:55:00,76.72,77.24,76.64,77.09,17843.0,71.2673,71.7503,71.1929,71.611,17843.0
2022-01-20 10:00:00,77.14,77.29,76.98,77.05,32476.0,71.6574,71.7967,71.5088,71.5738,32476.0
2022-01-20 10:05:00,77.07,77.3,76.98,77.12,22263.0,71.5924,71.806,71.5088,71.6388,22263.0
2022-01-20 10:10:00,77.23,77.28,76.93,77.08,23131.0,71.741,71.7875,71.4623,71.6017,23131.0
2022-01-20 10:15:00,77.08,77.18,76.64,76.67,14941.0,71.6017,71.6946,71.1929,71.2208,14941.0
2022-01-20 10:20:00,76.73,76.87,76.6,76.84,24171.0,71.2765,71.4066,71.1558,71.3787,24171.0
2022-01-20 10:25:00,76.84,77.17,76.59,77.13,26289.0,71.3787,71.6853,71.1465,71.6481,26289.0
2022-01-20 10:30:00,77.17,77.53,77.17,77.38,47839.0,71.6853,72.0197,71.6853,71.8804,47839.0
2022-01-20 10:35:00,77.37,77.43,77.21,77.36,17543.0,71.8711,71.9268,71.7224,71.8618,17543.0
2022-01-20 10:40:00,77.38,77.41,77.21,77.26,16231.0,71.8804,71.9082,71.7224,71.7689,16231.0
2022-01-20 10:45:00,77.24,77.44,77.21,77.22,18130.0,71.7503,71.9361,71.7224,71.7317,18130.0
2022-01-20 10:50:00,77.18,77.67,77.18,77.58,17806.0,71.6946,72.1497,71.6946,72.0661,17806.0
2022-01-20 10:55:00,77.58,77.77,77.52,77.71,58642.0,72.0661,72.2426,72.0104,72.1869,58642.0
2022-01-20 11:00:00,77.7,78.0,77.68,77.97,27936.0,72.1776,72.4563,72.159,72.4284,27936.0
2022-01-20 11:05:00,77.96,77.99,77.77,77.78,18010.0,72.4191,72.447,72.2426,72.2519,18010.0
2022-01-20 11:10:00,77.75,77.78,77.5,77.65,13836.0,72.2241,72.2519,71.9918,72.1312,13836.0
2022-01-20 11:15:00,77.67,77.67,77.49,77.58,23845.0,72.1497,72.1497,71.9825,72.0661,23845.0
2022-01-20 11:20:00,77.59,77.6,77.41,77.51,10061.0,72.0754,72.0847,71.9082,72.0011,10061.0
2022-01-20 11:25:00,77.47,77.79,77.46,77.77,23893.0,71.964,72.2612,71.9547,72.2426,23893.0
2022-01-20 11:30:00,77.77,77.77,77.59,77.73,15953.0,72.2426,72.2426,72.0754,72.2055,15953.0
2022-01-20 11:35:00,77.73,77.75,77.54,77.65,18586.0,72.2055,72.2241,72.029,72.1312,18586.0
2022-01-20 11:40:00,77.66,77.68,77.26,77.26,11629.0,72.1405,72.159,71.7689,71.7689,11629.0
2022-01-20 11:45:00,77.26,77.56,77.25,77.49,14323.0,71.7689,72.0476,71.7596,71.9825,14323.0
2022-01-20 11:50:00,77.54,77.76,77.54,77.68,8001.0,72.029,72.2333,72.029,72.159,8001.0
2022-01-20 11:55:00,77.68,77.79,77.61,77.62,10486.0,72.159,72.2612,72.094,72.1033,10486.0
2022-01-20 12:00:00,77.65,77.76,77.65,77.7,12229.0,72.1312,72.2333,72.1312,72.1776,12229.0
2022-01-20 12:05:00,77.71,77.71,77.54,77.56,12413.0,72.1869,72.1869,72.029,72.0476,12413.0
2022-01-20 12:10:00,77.59,77.8,77.52,77.73,17206.0,72.0754,72.2705,72.0104,72.2055,17206.0
2022-01-20 12:15:00,77.73,77.8,77.55,77.55,8925.0,72.2055,72.2705,72.0383,72.0383,8925.0
2022-01-20 12:20:00,77.56,77.66,77.47,77.65,8115.0,72.0476,72.1405,71.964,72.1312,8115.0
2022-01-20 12:25:00,77.64,77.87,77.57,77.87,7981.0,72.1219,72.3355,72.0568,72.3355,7981.0
2022-01-20 12:30:00,77.86,77.9,77.75,77.82,10167.0,72.3262,72.3634,72.2241,72.2891,10167.0
2022-01-20 12:35:00,77.83,77.87,77.66,77.73,9850.0,72.2984,72.3355,72.1405,72.2055,9850.0
2022-01-20 12:40:00,77.72,77.76,77.67,77.72,6659.0,72.1962,72.2333,72.1497,72.1962,6659.0
2022-01-20 12:45:00,77.7,77.71,77.54,77.59,7977.0,72.1776,72.1869,72.029,72.0754,7977.0
2022-01-20 12:50:00,77.59,77.6,77.4,77.41,13033.0,72.0754,72.0847,71.8989,71.9082,13033.0
2022-01-20 12:55:00,77.39,77.58,77.34,77.53,15364.0,71.8896,72.0661,71.8432,72.0197,15364.0
2022-01-20 13:00:00,77.52,77.52,77.34,77.37,9887.0,72.0104,72.0104,71.8432,71.8711,9887.0
2022-01-20 13:05:00,77.3,77.33,77.17,77.22,11431.0,71.806,71.8339,71.6853,71.7317,11431.0
2022-01-20 13:10:00,77.23,77.32,77.18,77.26,7168.0,71.741,71.8246,71.6946,71.7689,7168.0
2022-01-20 13:15:00,77.25,77.27,77.1,77.27,11682.0,71.7596,71.7782,71.6203,71.7782,11682.0
2022-01-20 13:20:00,77.25,77.36,77.22,77.28,14859.0,71.7596,71.8618,71.7317,71.7875,14859.0
2022-01-20 13:25:00,77.28,77.46,77.25,77.31,24369.0,71.7875,71.9547,71.7596,71.8153,24369.0
2022-01-20 13:30:00,77.3,77.32,77.09,77.2,21484.0,71.806,71.8246,71.611,71.7131,21484.0
2022-01-20 13:35:00,77.21,77.39,77.14,77.37,12489.0,71.7224,71.8896,71.6574,71.8711,12489.0
2022-01-20 13:40:00,77.37,77.46,77.33,77.33,9991.0,71.8711,71.9547,71.8339,71.8339,9991.0
2022-01-20 13:45:00,77.29,77.4,77.16,77.25,10219.0,71.7967,71.8989,71.676,71.7596,10219.0
2022-01-20 13:50:00,77.26,77.37,77.24,77.36,13877.0,71.7689,71.8711,71.7503,71.8618,13877.0
2022-01-20 13:55:00,77.38,77.41,77.14,77.2,8813.0,71.8804,71.9082,71.6574,71.7131,8813.0
2022-01-20 14:00:00,77.24,77.48,77.18,77.48,12582.0,71.7503,71.9732,71.6946,71.9732,12582.0
2022-01-20 14:05:00,77.47,77.48,77.3,77.36,11607.0,71.964,71.9732,71.806,71.8618,11607.0
2022-01-20 14:10:00,77.36,77.39,76.87,76.9,19399.0,71.8618,71.8896,71.4066,71.4345,19399.0
2022-01-20 14:15:00,76.9,76.95,76.75,76.86,20781.0,71.4345,71.4809,71.2951,71.3973,20781.0
2022-01-20 14:20:00,76.89,76.98,76.81,76.91,15015.0,71.4252,71.5088,71.3509,71.4438,15015.0
2022-01-20 14:25:00,76.89,76.99,76.76,76.76,11391.0,71.4252,71.5181,71.3044,71.3044,11391.0
2022-01-20 14:30:00,76.68,76.76,76.49,76.68,15993.0,71.2301,71.3044,71.0536,71.2301,15993.0
2022-01-20 14:35:00,76.69,76.76,76.58,76.67,11278.0,71.2394,71.3044,71.1372,71.2208,11278.0
2022-01-20 14:40:00,76.65,76.66,76.46,76.51,20026.0,71.2022,71.2115,71.0257,71.0722,20026.0
2022-01-20 14:45:00,76.5,76.62,76.31,76.45,17515.0,71.0629,71.1744,70.8864,71.0164,17515.0
2022-01-20 14:50:00,76.44,76.53,76.4,76.49,30507.0,71.0072,71.0908,70.97,71.0536,30507.0
2022-01-20 14:55:00,76.49,76.55,76.29,76.34,28310.0,71.0536,71.1093,70.8678,70.9143,28310.0
2022-01-20 15:00:00,76.33,76.55,76.18,76.2,48481.0,70.905,71.1093,70.7656,70.7842,48481.0
2022-01-20 15:05:00,76.22,76.25,75.83,75.9,50430.0,70.8028,70.8307,70.4405,70.5055,50430.0
2022-01-20 15:10:00,75.89,76.01,75.79,75.84,58933.0,70.4962,70.6077,70.4034,70.4498,58933.0
2022-01-20 15:15:00,75.83,75.89,75.56,75.67,98368.0,70.4405,70.4962,70.1897,70.2919,98368.0
2022-01-20 15:20:00,75.64,75.66,75.32,75.38,58386.0,70.264,70.2826,69.9668,70.0225,58386.0
2022-01-20 15:25:00,75.38,75.41,75.14,75.19,68954.0,70.0225,70.0504,69.7996,69.846,68954.0
2022-01-20 15:30:00,75.16,75.33,75.07,75.24,46810.0,69.8181,69.9761,69.7345,69.8924,46810.0
2022-01-20 15:35:00,75.23,75.23,74.7,74.86,65145.0,69.8832,69.8832,69.3908,69.5395,65145.0
2022-01-20 15:40:00,74.87,75.03,74.64,74.64,47457.0,69.5487,69.6974,69.3351,69.3351,47457.0
2022-01-20 15:45:00,74.6,74.63,74.26,74.27,62502.0,69.2979,69.3258,68.9821,68.9914,62502.0
2022-01-20 15:50:00,74.21,74.45,74.05,74.11,147398.0,68.9357,69.1586,68.787,68.8428,147398.0
2022-01-20 15:55:00,74.09,74.29,73.89,73.93,463414.0,68.8242,69.01,68.6384,68.6756,463414.0
2022-01-21 09:30:00,73.35,74.69,73.24,74.62,187749.0,68.1368,69.3815,68.0346,69.3165,187749.0
2022-01-21 09:35:00,74.62,74.95,74.26,74.39,31021.0,69.3165,69.6231,68.9821,69.1029,31021.0
2022-01-21 09:40:00,74.39,74.39,73.58,73.58,24082.0,69.1029,69.1029,68.3504,68.3504,24082.0
2022-01-21 09:45:00,73.6,74.56,73.55,74.18,31327.0,68.369,69.2608,68.3226,68.9078,31327.0
2022-01-21 09:50:00,74.13,74.36,73.63,73.64,31999.0,68.8613,69.075,68.3969,68.4062,31999.0
2022-01-21 09:55:00,73.61,74.01,73.45,73.85,22463.0,68.3783,68.7499,68.2297,68.6012,22463.0
2022-01-21 10:00:00,73.82,73.98,73.25,73.56,37525.0,68.5734,68.722,68.0439,68.3319,37525.0
2022-01-21 10:05:00,73.58,73.95,73.51,73.68,21266.0,68.3504,68.6941,68.2854,68.4433,21266.0
2022-01-21 10:10:00,73.55,73.59,73.29,73.43,27664.0,68.3226,68.3597,68.081,68.2111,27664.0
2022-01-21 10:15:00,73.44,73.66,73.25,73.27,14056.0,68.2204,68.4247,68.0439,68.0625,14056.0
2022-01-21 10:20:00,73.29,73.65,73.08,73.62,31227.0,68.081,68.4155,67.886,68.3876,31227.0
2022-01-21 10:25:00,73.53,74.11,73.51,73.8,21443.0,68.304,68.8428,68.2854,68.5548,21443.0
2022-01-21 10:30:00,73.76,74.69,73.68,74.56,69495.0,68.5176,69.3815,68.4433,69.2608,69495.0
2022-01-21 10:35:00,74.59,75.22,74.55,74.57,52842.0,69.2886,69.8739,69.2515,69.2701,52842.0
2022-01-21 10:40:00,74.54,74.84,74.42,74.69,32936.0,69.2422,69.5209,69.1307,69.3815,32936.0
2022-01-21 10:45:00,74.62,75.25,74.46,75.23,22250.0,69.3165,69.9017,69.1679,69.8832,22250.0
2022-01-21 10:50:00,75.29,75.6,75.25,75.59,36746.0,69.9389,70.2269,69.9017,70.2176,36746.0
2022-01-21 10:55:00,75.52,75.66,75.17,75.24,46864.0,70.1525,70.2826,69.8274,69.8924,46864.0
2022-01-21 11:00:00,75.25,75.73,75.16,75.63,23696.0,69.9017,70.3476,69.8181,70.2547,23696.0
2022-01-21 11:05:00,75.61,76.1,75.52,75.95,34207.0,70.2362,70.6913,70.1525,70.552,34207.0
2022-01-21 11:10:00,75.91,75.96,75.4,75.44,24668.0,70.5148,70.5613,70.0411,70.0782,24668.0
2022-01-21 11:15:00,75.45,75.58,75.29,75.43,13698.0,70.0875,70.2083,69.9389,70.0689,13698.0
2022-01-21 11:20:00,75.43,75.96,75.37,75.73,39370.0,70.0689,70.5613,70.0132,70.3476,39370.0
2022-01-21 11:25:00,75.72,75.79,75.47,75.53,19536.0,70.3383,70.4034,70.1061,70.1618,19536.0
2022-01-21 11:30:00,75.51,75.51,75.07,75.37,34095.0,70.1433,70.1433,69.7345,70.0132,34095.0
2022-01-21 11:35:00,75.38,75.43,74.77,74.84,24457.0,70.0225,70.0689,69.4559,69.5209,24457.0
2022-01-21 11:40:00,74.87,75.04,74.79,75.01,14386.0,69.5487,69.7067,69.4744,69.6788,14386.0
2022-01-21 11:45:00,75.0,75.14,74.61,74.76,16509.0,69.6695,69.7996,69.3072,69.4466,16509.0
2022-01-21 11:50:00,74.84,74.91,74.55,74.55,12900.0,69.5209,69.5859,69.2515,69.2515,12900.0
2022-01-21 11:55:00,74.58,74.94,74.55,74.87,18331.0,69.2794,69.6138,69.2515,69.5487,18331.0
2022-01-21 12:00:00,74.82,75.24,74.76,75.11,19206.0,69.5023,69.8924,69.4466,69.7717,19206.0
2022-01-21 12:05:00,75.15,75.3,74.88,74.94,15505.0,69.8088,69.9482,69.558,69.6138,15505.0
2022-01-21 12:10:00,74.91,74.99,74.72,74.84,21903.0,69.5859,69.6602,69.4094,69.5209,21903.0
2022-01-21 12:15:00,74.79,74.86,74.58,74.6,26112.0,69.4744,69.5395,69.2794,69.2979,26112.0
2022-01-21 12:20:00,74.6,74.74,74.46,74.64,12436.0,69.2979,69.428,69.1679,69.3351,12436.0
2022-01-21 12:25:00,74.75,74.91,74.62,74.71,30634.0,69.4373,69.5859,69.3165,69.4001,30634.0
2022-01-21 12:30:00,74.65,74.82,74.59,74.77,12361.0,69.3444,69.5023,69.2886,69.4559,12361.0
2022-01-21 12:35:00,74.84,75.0,74.55,74.75,13846.0,69.5209,69.6695,69.2515,69.4373,13846.0
2022-01-21 12:40:00,74.75,74.92,74.69,74.74,16430.0,69.4373,69.5952,69.3815,69.428,16430.0
2022-01-21 12:45:00,74.74,74.95,74.43,74.51,19272.0,69.428,69.6231,69.14,69.2143,19272.0
2022-01-21 12:50:00,74.51,74.59,74.42,74.45,10638.0,69.2143,69.2886,69.1307,69.1586,10638.0
2022-01-21 12:55:00,74.43,74.7,74.37,74.62,9521.0,69.14,69.3908,69.0843,69.3165,9521.0
2022-01-21 13:00:00,74.63,74.79,74.46,74.54,12259.0,69.3258,69.4744,69.1679,69.2422,12259.0
2022-01-21 13:05:00,74.58,74.67,74.52,74.64,9623.0,69.2794,69.363,69.2236,69.3351,9623.0
2022-01-21 13:10:00,74.71,74.99,74.67,74.93,16814.0,69.4001,69.6602,69.363,69.6045,16814.0
2022-01-21 13:15:00,74.89,74.89,74.47,74.57,16789.0,69.5673,69.5673,69.1772,69.2701,16789.0
2022-01-21 13:20:00,74.53,74.53,74.14,74.21,15993.0,69.2329,69.2329,68.8706,68.9357,15993.0
2022-01-21 13:25:00,74.19,74.46,74.16,74.34,10395.0,68.9171,69.1679,68.8892,69.0564,10395.0
2022-01-21 13:30:00,74.31,74.54,74.3,74.42,11854.0,69.0285,69.2422,69.0193,69.1307,11854.0
2022-01-21 13:35:00,74.39,74.66,74.32,74.55,10557.0,69.1029,69.3537,69.0378,69.2515,10557.0
2022-01-21 13:40:00,74.55,74.77,74.53,74.61,8719.0,69.2515,69.4559,69.2329,69.3072,8719.0
2022-01-21 13:45:00,74.64,74.64,74.33,74.48,8539.0,69.3351,69.3351,69.0471,69.1865,8539.0
2022-01-21 13:50:00,74.52,74.73,74.43,74.61,11406.0,69.2236,69.4187,69.14,69.3072,11406.0
2022-01-21 13:55:00,74.62,74.64,74.18,74.24,15079.0,69.3165,69.3351,68.9078,68.9635,15079.0
2022-01-21 14:00:00,74.32,74.44,74.24,74.4,10383.0,69.0378,69.1493,68.9635,69.1121,10383.0
2022-01-21 14:05:00,74.41,74.61,74.36,74.41,10885.0,69.1214,69.3072,69.075,69.1214,10885.0
2022-01-21 14:10:00,74.43,74.6,74.41,74.44,19498.0,69.14,69.2979,69.1214,69.1493,19498.0
2022-01-21 14:15:00,74.5,74.57,74.32,74.41,18362.0,69.205,69.2701,69.0378,69.1214,18362.0
2022-01-21 14:20:00,74.41,74.56,74.3,74.56,12938.0,69.1214,69.2608,69.0193,69.2608,12938.0
2022-01-21 14:25:00,74.52,74.52,73.96,74.02,23053.0,69.2236,69.2236,68.7034,68.7592,23053.0
2022-01-21 14:30:00,74.01,74.06,73.86,73.92,19755.0,68.7499,68.7963,68.6105,68.6663,19755.0
2022-01-21 14:35:00,73.93,74.23,73.76,74.2,22815.0,68.6756,68.9542,68.5176,68.9264,22815.0
2022-01-21 14:40:00,74.21,74.32,74.1,74.15,11904.0,68.9357,69.0378,68.8335,68.8799,11904.0
2022-01-21 14:45:00,74.14,74.32,74.13,74.28,14742.0,68.8706,69.0378,68.8613,69.0007,14742.0
2022-01-21 14:50:00,74.26,74.26,74.0,74.03,13229.0,68.9821,68.9821,68.7406,68.7684,13229.0
2022-01-21 14:55:00,74.06,74.12,73.68,73.69,30082.0,68.7963,68.852,68.4433,68.4526,30082.0
2022-01-21 15:00:00,73.72,74.0,73.61,73.66,44883.0,68.4805,68.7406,68.3783,68.4247,44883.0
2022-01-21 15:05:00,73.71,73.74,73.39,73.58,29203.0,68.4712,68.4991,68.1739,68.3504,29203.0
2022-01-21 15:10:00,73.55,73.6,73.3,73.59,67827.0,68.3226,68.369,68.0903,68.3597,67827.0
2022-01-21 15:15:00,73.59,74.06,73.52,73.88,43586.0,68.3597,68.7963,68.2947,68.6291,43586.0
2022-01-21 15:20:00,73.88,73.88,73.59,73.72,36136.0,68.6291,68.6291,68.3597,68.4805,36136.0
2022-01-21 15:25:00,73.74,73.75,73.38,73.48,34592.0,68.4991,68.5083,68.1646,68.2575,34592.0
2022-01-21 15:30:00,73.45,73.86,73.44,73.65,58233.0,68.2297,68.6105,68.2204,68.4155,58233.0
2022-01-21 15:35:00,73.64,73.88,73.64,73.88,29784.0,68.4062,68.6291,68.4062,68.6291,29784.0
2022-01-21 15:40:00,73.88,74.18,73.78,73.79,54303.0,68.6291,68.9078,68.5362,68.5455,54303.0
2022-01-21 15:45:00,73.78,73.92,73.61,73.78,57620.0,68.5362,68.6663,68.3783,68.5362,57620.0
2022-01-21 15:50:00,73.78,73.79,73.03,73.09,156469.0,68.5362,68.5455,67.8395,67.8953,156469.0
2022-01-21 15:55:00,73.13,73.8,73.12,73.28,476497.0,67.9324,68.5548,67.9231,68.0718,476497.0
2022-01-24 09:30:00,71.83,72.21,71.44,72.01,135989.0,66.7248,67.0778,66.3625,66.892,135989.0
2022-01-24 09:35:00,72.08,72.41,71.46,72.2,42700.0,66.957,67.2636,66.3811,67.0685,42700.0
2022-01-24 09:40:00,72.3,72.52,71.3,71.58,28064.0,67.1614,67.3658,66.2325,66.4926,28064.0
2022-01-24 09:45:00,71.51,72.22,71.5,71.66,50918.0,66.4276,67.0871,66.4183,66.5669,50918.0
2022-01-24 09:50:00,71.63,71.89,71.03,71.6,38248.0,66.539,66.7805,65.9817,66.5112,38248.0
2022-01-24 09:55:00,71.57,72.33,71.23,71.23,57254.0,66.4833,67.1893,66.1675,66.1675,57254.0
2022-01-24 10:00:00,71.22,71.88,71.22,71.25,36998.0,66.1582,66.7713,66.1582,66.186,36998.0
2022-01-24 10:05:00,71.23,71.62,71.12,71.23,26950.0,66.1675,66.5297,66.0653,66.1675,26950.0
2022-01-24 10:10:00,71.2,71.56,70.79,71.46,49576.0,66.1396,66.474,65.7587,66.3811,49576.0
2022-01-24 10:15:00,71.44,71.52,70.94,70.94,54866.0,66.3625,66.4368,65.8981,65.8981,54866.0
2022-01-24 10:20:00,71.03,71.95,71.01,71.92,24151.0,65.9817,66.8363,65.9631,66.8084,24151.0
2022-01-24 10:25:00,71.9,72.3,71.77,71.78,76673.0,66.7898,67.1614,66.6691,66.6784,76673.0
2022-01-24 10:30:00,71.78,72.49,71.78,72.19,26253.0,66.6784,67.3379,66.6784,67.0592,26253.0
2022-01-24 10:35:00,72.15,72.29,71.86,71.93,12835.0,67.0221,67.1521,66.7527,66.8177,12835.0
2022-01-24 10:40:00,71.86,72.04,71.67,71.99,18891.0,66.7527,66.9199,66.5762,66.8734,18891.0
2022-01-24 10:45:00,71.96,72.0,71.04,71.23,34800.0,66.8456,66.8827,65.991,66.1675,34800.0
2022-01-24 10:50:00,71.2,72.11,71.09,72.11,16225.0,66.1396,66.9849,66.0374,66.9849,16225.0
2022-01-24 10:55:00,72.11,72.16,71.67,71.7,34546.0,66.9849,67.0314,66.5762,66.604,34546.0
2022-01-24 11:00:00,71.67,71.77,71.32,71.63,17990.0,66.5762,66.6691,66.2511,66.539,17990.0
2022-01-24 11:05:00,71.53,71.6,71.32,71.36,27614.0,66.4461,66.5112,66.2511,66.2882,27614.0
2022-01-24 11:10:00,71.37,71.41,71.07,71.2,18459.0,66.2975,66.3347,66.0188,66.1396,18459.0
2022-01-24 11:15:00,71.21,71.37,70.96,71.05,44167.0,66.1489,66.2975,65.9166,66.0002,44167.0
2022-01-24 11:20:00,71.06,71.36,70.9,70.97,19679.0,66.0095,66.2882,65.8609,65.9259,19679.0
2022-01-24 11:25:00,70.96,71.26,70.76,71.22,31054.0,65.9166,66.1953,65.7309,66.1582,31054.0
2022-01-24 11:30:00,71.21,71.3,71.0,71.15,21659.0,66.1489,66.2325,65.9538,66.0931,21659.0
2022-01-24 11:35:00,71.14,71.25,70.67,70.78,26594.0,66.0838,66.186,65.6473,65.7494,26594.0
2022-01-24 11:40:00,70.75,70.85,70.51,70.69,37379.0,65.7216,65.8145,65.4986,65.6658,37379.0
2022-01-24 11:45:00,70.69,70.82,70.22,70.22,37683.0,65.6658,65.7866,65.2292,65.2292,37683.0
2022-01-24 11:50:00,70.21,70.94,70.21,70.92,29016.0,65.2199,65.8981,65.2199,65.8795,29016.0
2022-01-24 11:55:00,70.95,71.09,70.69,70.98,21759.0,65.9074,66.0374,65.6658,65.9352,21759.0
2022-01-24 12:00:00,70.95,70.95,70.59,70.61,18846.0,65.9074,65.9074,65.5729,65.5915,18846.0
2022-01-24 12:05:00,70.6,70.64,70.15,70.2,19165.0,65.5822,65.6194,65.1642,65.2107,19165.0
2022-01-24 12:10:00,70.22,70.36,69.91,70.06,36711.0,65.2292,65.3593,64.9413,65.0806,36711.0
2022-01-24 12:15:00,70.05,70.05,69.57,69.82,21079.0,65.0713,65.0713,64.6254,64.8577,21079.0
2022-01-24 12:20:00,69.76,70.14,69.71,69.81,20309.0,64.8019,65.1549,64.7555,64.8484,20309.0
2022-01-24 12:25:00,69.83,70.16,69.59,69.89,38516.0,64.867,65.1735,64.644,64.9227,38516.0
2022-01-24 12:30:00,69.91,70.23,69.85,70.14,25870.0,64.9413,65.2385,64.8855,65.1549,25870.0
2022-01-24 12:35:00,70.15,70.15,69.79,70.07,24961.0,65.1642,65.1642,64.8298,65.0899,24961.0
2022-01-24 12:40:00,70.03,70.35,69.8,70.22,29487.0,65.0527,65.35,64.8391,65.2292,29487.0
2022-01-24 12:45:00,70.26,70.68,70.2,70.65,15226.0,65.2664,65.6565,65.2107,65.6287,15226.0
2022-01-24 12:50:00,70.61,71.15,70.43,71.15,29204.0,65.5915,66.0931,65.4243,66.0931,29204.0
2022-01-24 12:55:00,71.12,71.25,70.86,70.95,26395.0,66.0653,66.186,65.8237,65.9074,26395.0
2022-01-24 13:00:00,70.91,71.21,70.81,71.21,29214.0,65.8702,66.1489,65.7773,66.1489,29214.0
2022-01-24 13:05:00,71.15,71.6,71.14,71.44,28126.0,66.0931,66.5112,66.0838,66.3625,28126.0
2022-01-24 13:10:00,71.42,71.77,71.4,71.72,25380.0,66.3439,66.6691,66.3254,66.6226,25380.0
2022-01-24 13:15:00,71.72,72.03,71.59,71.87,18061.0,66.6226,66.9106,66.5019,66.762,18061.0
2022-01-24 13:20:00,71.84,71.88,71.24,71.29,22165.0,66.7341,66.7713,66.1767,66.2232,22165.0
2022-01-24 13:25:00,71.31,71.53,71.14,71.18,26300.0,66.2418,66.4461,66.0838,66.121,26300.0
2022-01-24 13:30:00,71.14,71.69,71.12,71.67,16569.0,66.0838,66.5948,66.0653,66.5762,16569.0
2022-01-24 13:35:00,71.63,71.72,71.15,71.72,19820.0,66.539,66.6226,66.0931,66.6226,19820.0
2022-01-24 13:40:00,71.69,71.69,71.22,71.33,18076.0,66.5948,66.5948,66.1582,66.2603,18076.0
2022-01-24 13:45:00,71.33,72.09,71.33,72.09,19837.0,66.2603,66.9663,66.2603,66.9663,19837.0
2022-01-24 13:50:00,72.12,72.27,72.03,72.18,16600.0,66.9942,67.1335,66.9106,67.0499,16600.0
2022-01-24 13:55:00,72.21,72.44,72.08,72.44,28157.0,67.0778,67.2915,66.957,67.2915,28157.0
2022-01-24 14:00:00,72.46,72.86,72.39,72.63,32807.0,67.31,67.6816,67.245,67.4679,32807.0
2022-01-24 14:05:00,72.69,73.22,72.69,73.1,65516.0,67.5237,68.016,67.5237,67.9045,65516.0
2022-01-24 14:10:00,73.13,73.26,72.36,72.52,20804.0,67.9324,68.0532,67.2171,67.3658,20804.0
2022-01-24 14:15:00,72.52,72.6,72.31,72.4,36216.0,67.3658,67.4401,67.1707,67.2543,36216.0
2022-01-24 14:20:00,72.42,72.73,72.01,72.02,22272.0,67.2729,67.5608,66.892,66.9013,22272.0
2022-01-24 14:25:00,72.01,72.31,71.95,72.14,26019.0,66.892,67.1707,66.8363,67.0128,26019.0
2022-01-24 14:30:00,72.14,72.67,72.14,72.28,28094.0,67.0128,67.5051,67.0128,67.1428,28094.0
2022-01-24 14:35:00,72.3,72.33,71.77,72.04,21216.0,67.1614,67.1893,66.6691,66.9199,21216.0
2022-01-24 14:40:00,71.99,72.33,71.95,72.2,34419.0,66.8734,67.1893,66.8363,67.0685,34419.0
2022-01-24 14:45:00,72.16,72.7,71.92,72.6,36760.0,67.0314,67.533,66.8084,67.4401,36760.0
2022-01-24 14:50:00,72.65,72.98,72.54,72.97,47746.0,67.4865,67.7931,67.3843,67.7838,47746.0
2022-01-24 14:55:00,72.92,73.26,72.75,73.2,40214.0,67.7373,68.0532,67.5794,67.9974,40214.0
2022-01-24 15:00:00,73.19,73.42,73.12,73.15,45582.0,67.9881,68.2018,67.9231,67.951,45582.0
2022-01-24 15:05:00,73.14,73.29,73.0,73.24,34112.0,67.9417,68.081,67.8117,68.0346,34112.0
2022-01-24 15:10:00,73.26,73.75,73.25,73.75,52407.0,68.0532,68.5083,68.0439,68.5083,52407.0
2022-01-24 15:15:00,73.76,74.02,73.41,73.48,75335.0,68.5176,68.7592,68.1925,68.2575,75335.0
2022-01-24 15:20:00,73.49,73.97,73.49,73.77,44322.0,68.2668,68.7127,68.2668,68.5269,44322.0
2022-01-24 15:25:00,73.79,74.08,73.55,73.72,42872.0,68.5455,68.8149,68.3226,68.4805,42872.0
2022-01-24 15:30:00,73.7,74.34,73.48,74.28,48637.0,68.4619,69.0564,68.2575,69.0007,48637.0
2022-01-24 15:35:00,74.28,74.33,73.95,74.19,66418.0,69.0007,69.0471,68.6941,68.9171,66418.0
2022-01-24 15:40:00,74.17,74.28,73.48,73.63,59640.0,68.8985,69.0007,68.2575,68.3969,59640.0
2022-01-24 15:45:00,73.63,74.21,73.62,74.17,82773.0,68.3969,68.9357,68.3876,68.8985,82773.0
2022-01-24 15:50:00,74.16,74.75,74.11,74.71,135241.0,68.8892,69.4373,68.8428,69.4001,135241.0
2022-01-24 15:55:00,74.71,75.02,74.45,74.93,584967.0,69.4001,69.6881,69.1586,69.6045,584967.0
2022-01-25 09:30:00,72.49,73.18,72.06,73.1,76890.0,67.3379,67.9789,66.9385,67.9045,76890.0
2022-01-25 09:35:00,72.91,73.63,72.71,73.31,46737.0,67.728,68.3969,67.5423,68.0996,46737.0
2022-01-25 09:40:00,73.31,73.61,73.02,73.2,29405.0,68.0996,68.3783,67.8302,67.9974,29405.0
2022-01-25 09:45:00,73.17,73.2,72.3,72.37,60190.0,67.9696,67.9974,67.1614,67.2264,60190.0
2022-01-25 09:50:00,72.36,72.66,71.8,71.83,20002.0,67.2171,67.4958,66.6969,66.7248,20002.0
2022-01-25 09:55:00,71.87,72.52,71.87,72.14,44600.0,66.762,67.3658,66.762,67.0128,44600.0
2022-01-25 10:00:00,72.1,72.36,71.73,71.78,19488.0,66.9756,67.2171,66.6319,66.6784,19488.0
2022-01-25 10:05:00,71.89,72.21,71.74,72.16,30964.0,66.7805,67.0778,66.6412,67.0314,30964.0
2022-01-25 10:10:00,72.12,72.29,71.73,72.27,31517.0,66.9942,67.1521,66.6319,67.1335,31517.0
2022-01-25 10:15:00,72.26,72.76,72.14,72.53,42530.0,67.1242,67.5887,67.0128,67.3751,42530.0
2022-01-25 10:20:00,72.49,72.5,72.18,72.23,19834.0,67.3379,67.3472,67.0499,67.0964,19834.0
2022-01-25 10:25:00,72.23,73.22,72.2,73.22,22278.0,67.0964,68.016,67.0685,68.016,22278.0
2022-01-25 10:30:00,73.21,73.21,72.78,72.84,18502.0,68.0067,68.0067,67.6073,67.663,18502.0
2022-01-25 10:35:00,72.85,73.07,72.5,72.67,30821.0,67.6723,67.8767,67.3472,67.5051,30821.0
2022-01-25 10:40:00,72.74,73.01,72.51,73.01,31679.0,67.5701,67.8209,67.3565,67.8209,31679.0
2022-01-25 10:45:00,73.01,73.24,72.8,73.11,22478.0,67.8209,68.0346,67.6259,67.9138,22478.0
2022-01-25 10:50:00,73.1,73.15,72.57,72.63,25175.0,67.9045,67.951,67.4122,67.4679,25175.0
2022-01-25 10:55:00,72.67,72.76,72.27,72.32,22029.0,67.5051,67.5887,67.1335,67.18,22029.0
2022-01-25 11:00:00,72.3,72.61,72.22,72.56,29595.0,67.1614,67.4494,67.0871,67.4029,29595.0
2022-01-25 11:05:00,72.5,72.76,72.31,72.42,12660.0,67.3472,67.5887,67.1707,67.2729,12660.0
2022-01-25 11:10:00,72.47,72.6,72.36,72.43,12044.0,67.3193,67.4401,67.2171,67.2822,12044.0
2022-01-25 11:15:00,72.43,72.92,72.33,72.92,44165.0,67.2822,67.7373,67.1893,67.7373,44165.0
2022-01-25 11:20:00,72.9,73.12,72.82,72.83,16197.0,67.7188,67.9231,67.6444,67.6537,16197.0
2022-01-25 11:25:00,72.92,73.12,72.66,72.75,17435.0,67.7373,67.9231,67.4958,67.5794,17435.0
2022-01-25 11:30:00,72.75,72.79,72.44,72.47,32804.0,67.5794,67.6166,67.2915,67.3193,32804.0
2022-01-25 11:35:00,72.42,72.54,72.14,72.32,28841.0,67.2729,67.3843,67.0128,67.18,28841.0
2022-01-25 11:40:00,72.3,72.59,72.21,72.55,13669.0,67.1614,67.4308,67.0778,67.3936,13669.0
2022-01-25 11:45:00,72.57,72.86,72.54,72.82,14107.0,67.4122,67.6816,67.3843,67.6444,14107.0
2022-01-25 11:50:00,72.81,73.0,72.69,72.94,22380.0,67.6352,67.8117,67.5237,67.7559,22380.0
2022-01-25 11:55:00,72.89,72.9,72.31,72.38,19790.0,67.7095,67.7188,67.1707,67.2357,19790.0
2022-01-25 12:00:00,72.42,72.74,72.36,72.74,30440.0,67.2729,67.5701,67.2171,67.5701,30440.0
2022-01-25 12:05:00,72.74,72.94,72.65,72.65,16026.0,67.5701,67.7559,67.4865,67.4865,16026.0
2022-01-25 12:10:00,72.52,72.58,72.43,72.56,25143.0,67.3658,67.4215,67.2822,67.4029,25143.0
2022-01-25 12:15:00,72.55,72.68,72.17,72.49,46702.0,67.3936,67.5144,67.0406,67.3379,46702.0
2022-01-25 12:20:00,72.48,72.72,72.48,72.55,17624.0,67.3286,67.5516,67.3286,67.3936,17624.0
2022-01-25 12:25:00,72.62,72.73,72.42,72.51,19484.0,67.4587,67.5608,67.2729,67.3565,19484.0
2022-01-25 12:30:00,72.52,72.52,72.23,72.34,18301.0,67.3658,67.3658,67.0964,67.1986,18301.0
2022-01-25 12:35:00,72.36,72.54,72.28,72.35,19280.0,67.2171,67.3843,67.1428,67.2078,19280.0
2022-01-25 12:40:00,72.36,72.39,71.96,72.3,17158.0,67.2171,67.245,66.8456,67.1614,17158.0
2022-01-25 12:45:00,72.33,72.39,72.01,72.1,12880.0,67.1893,67.245,66.892,66.9756,12880.0
2022-01-25 12:50:00,72.16,72.24,72.01,72.16,15284.0,67.0314,67.1057,66.892,67.0314,15284.0
2022-01-25 12:55:00,72.15,72.45,71.96,72.45,15622.0,67.0221,67.3007,66.8456,67.3007,15622.0
2022-01-25 13:00:00,72.43,72.43,72.13,72.26,14249.0,67.2822,67.2822,67.0035,67.1242,14249.0
2022-01-25 13:05:00,72.31,72.44,72.15,72.41,12138.0,67.1707,67.2915,67.0221,67.2636,12138.0
2022-01-25 13:10:00,72.39,72.79,72.38,72.73,13601.0,67.245,67.6166,67.2357,67.5608,13601.0
2022-01-25 13:15:00,72.73,72.87,72.67,72.74,16995.0,67.5608,67.6909,67.5051,67.5701,16995.0
2022-01-25 13:20:00,72.71,72.71,72.54,72.61,11158.0,67.5423,67.5423,67.3843,67.4494,11158.0
2022-01-25 13:25:00,72.59,73.07,72.54,73.03,17502.0,67.4308,67.8767,67.3843,67.8395,17502.0
2022-01-25 13:30:00,73.01,73.24,72.92,73.23,11849.0,67.8209,68.0346,67.7373,68.0253,11849.0
2022-01-25 13:35:00,73.24,73.3,72.97,73.22,17554.0,68.0346,68.0903,67.7838,68.016,17554.0
2022-01-25 13:40:00,73.23,73.26,73.09,73.19,16877.0,68.0253,68.0532,67.8953,67.9881,16877.0
2022-01-25 13:45:00,73.19,73.4,73.03,73.34,18988.0,67.9881,68.1832,67.8395,68.1275,18988.0
2022-01-25 13:50:00,73.36,73.6,73.27,73.56,52990.0,68.1461,68.369,68.0625,68.3319,52990.0
2022-01-25 13:55:00,73.57,73.77,73.43,73.75,27811.0,68.3411,68.5269,68.2111,68.5083,27811.0
2022-01-25 14:00:00,73.72,73.77,73.31,73.34,33279.0,68.4805,68.5269,68.0996,68.1275,33279.0
2022-01-25 14:05:00,73.34,73.47,73.19,73.33,12913.0,68.1275,68.2482,67.9881,68.1182,12913.0
2022-01-25 14:10:00,73.35,73.76,73.3,73.69,21860.0,68.1368,68.5176,68.0903,68.4526,21860.0
2022-01-25 14:15:00,73.71,73.92,73.7,73.89,26358.0,68.4712,68.6663,68.4619,68.6384,26358.0
2022-01-25 14:20:00,73.89,74.03,73.78,73.78,20767.0,68.6384,68.7684,68.5362,68.5362,20767.0
2022-01-25 14:25:00,73.8,73.9,73.64,73.8,19442.0,68.5548,68.6477,68.4062,68.5548,19442.0
2022-01-25 14:30:00,73.89,73.9,73.51,73.56,20209.0,68.6384,68.6477,68.2854,68.3319,20209.0
2022-01-25 14:35:00,73.57,73.85,73.57,73.85,15079.0,68.3411,68.6012,68.3411,68.6012,15079.0
2022-01-25 14:40:00,73.84,74.2,73.84,74.11,20902.0,68.5919,68.9264,68.5919,68.8428,20902.0
2022-01-25 14:45:00,74.1,74.28,74.03,74.09,30821.0,68.8335,69.0007,68.7684,68.8242,30821.0
2022-01-25 14:50:00,74.1,74.22,73.98,74.14,16803.0,68.8335,68.9449,68.722,68.8706,16803.0
2022-01-25 14:55:00,74.12,74.44,74.07,74.4,29874.0,68.852,69.1493,68.8056,69.1121,29874.0
2022-01-25 15:00:00,74.4,74.4,73.93,73.96,48729.0,69.1121,69.1121,68.6756,68.7034,48729.0
2022-01-25 15:05:00,73.95,73.95,73.55,73.67,33311.0,68.6941,68.6941,68.3226,68.434,33311.0
2022-01-25 15:10:00,73.67,73.81,73.55,73.8,20043.0,68.434,68.5641,68.3226,68.5548,20043.0
2022-01-25 15:15:00,73.79,74.06,73.79,74.03,21129.0,68.5455,68.7963,68.5455,68.7684,21129.0
2022-01-25 15:20:00,74.04,74.04,73.64,73.65,30868.0,68.7777,68.7777,68.4062,68.4155,30868.0
2022-01-25 15:25:00,73.6,73.6,73.01,73.15,33627.0,68.369,68.369,67.8209,67.951,33627.0
2022-01-25 15:30:00,73.12,73.25,73.03,73.21,45923.0,67.9231,68.0439,67.8395,68.0067,45923.0
2022-01-25 15:35:00,73.22,73.31,72.89,73.26,36236.0,68.016,68.0996,67.7095,68.0532,36236.0
2022-01-25 15:40:00,73.25,73.48,73.09,73.09,58004.0,68.0439,68.2575,67.8953,67.8953,58004.0
2022-01-25 15:45:00,73.1,73.36,72.97,73.08,62449.0,67.9045,68.1461,67.7838,67.886,62449.0
2022-01-25 15:50:00,73.05,73.14,72.54,72.59,124113.0,67.8581,67.9417,67.3843,67.4308,124113.0
2022-01-25 15:55:00,72.61,72.84,72.4,72.6,466669.0,67.4494,67.663,67.2543,67.4401,466669.0
2022-01-26 09:30:00,74.86,75.25,74.77,74.83,83467.0,69.5395,69.9017,69.4559,69.5116,83467.0
2022-01-26 09:35:00,74.9,75.05,74.58,74.74,21682.0,69.5766,69.716,69.2794,69.428,21682.0
2022-01-26 09:40:00,74.7,74.85,74.47,74.61,64324.0,69.3908,69.5302,69.1772,69.3072,64324.0
2022-01-26 09:45:00,74.57,75.66,74.57,75.56,65735.0,69.2701,70.2826,69.2701,70.1897,65735.0
2022-01-26 09:50:00,75.51,75.93,75.37,75.89,54590.0,70.1433,70.5334,70.0132,70.4962,54590.0
2022-01-26 09:55:00,75.87,76.32,75.78,76.0,91985.0,70.4777,70.8957,70.3941,70.5984,91985.0
2022-01-26 10:00:00,76.01,76.2,75.84,76.15,37167.0,70.6077,70.7842,70.4498,70.7378,37167.0
2022-01-26 10:05:00,76.18,76.18,75.79,75.85,19202.0,70.7656,70.7656,70.4034,70.4591,19202.0
2022-01-26 10:10:00,75.86,76.15,75.74,75.94,51741.0,70.4684,70.7378,70.3569,70.5427,51741.0
2022-01-26 10:15:00,75.95,76.17,75.72,76.14,47246.0,70.552,70.7563,70.3383,70.7285,47246.0
2022-01-26 10:20:00,76.12,76.22,75.64,75.67,38459.0,70.7099,70.8028,70.264,70.2919,38459.0
2022-01-26 10:25:00,75.65,75.87,75.56,75.65,26560.0,70.2733,70.4777,70.1897,70.2733,26560.0
2022-01-26 10:30:00,75.64,75.85,75.4,75.77,32911.0,70.264,70.4591,70.0411,70.3848,32911.0
2022-01-26 10:35:00,75.74,75.88,75.58,75.6,44776.0,70.3569,70.487,70.2083,70.2269,44776.0
2022-01-26 10:40:00,75.63,75.75,75.34,75.4,37949.0,70.2547,70.3662,69.9853,70.0411,37949.0
2022-01-26 10:45:00,75.39,75.43,75.2,75.27,37380.0,70.0318,70.0689,69.8553,69.9203,37380.0
2022-01-26 10:50:00,75.28,75.34,75.17,75.34,23282.0,69.9296,69.9853,69.8274,69.9853,23282.0
2022-01-26 10:55:00,75.33,75.69,75.27,75.67,24764.0,69.9761,70.3105,69.9203,70.2919,24764.0
2022-01-26 11:00:00,75.56,75.6,75.16,75.2,19139.0,70.1897,70.2269,69.8181,69.8553,19139.0
2022-01-26 11:05:00,75.2,75.5,75.18,75.42,26632.0,69.8553,70.134,69.8367,70.0597,26632.0
2022-01-26 11:10:00,75.45,75.69,75.42,75.59,11996.0,70.0875,70.3105,70.0597,70.2176,11996.0
2022-01-26 11:15:00,75.61,75.76,75.53,75.65,23281.0,70.2362,70.3755,70.1618,70.2733,23281.0
2022-01-26 11:20:00,75.7,75.92,75.61,75.75,12845.0,70.3198,70.5241,70.2362,70.3662,12845.0
2022-01-26 11:25:00,75.76,75.81,75.58,75.58,18608.0,70.3755,70.4219,70.2083,70.2083,18608.0
2022-01-26 11:30:00,75.62,75.8,75.54,75.63,22705.0,70.2454,70.4126,70.1711,70.2547,22705.0
2022-01-26 11:35:00,75.62,75.81,75.57,75.81,16447.0,70.2454,70.4219,70.199,70.4219,16447.0
2022-01-26 11:40:00,75.81,76.06,75.8,76.0,19890.0,70.4219,70.6542,70.4126,70.5984,19890.0
2022-01-26 11:45:00,76.02,76.06,75.77,75.88,23059.0,70.617,70.6542,70.3848,70.487,23059.0
2022-01-26 11:50:00,75.87,76.18,75.72,76.14,19621.0,70.4777,70.7656,70.3383,70.7285,19621.0
2022-01-26 11:55:00,76.14,76.14,75.92,75.99,13709.0,70.7285,70.7285,70.5241,70.5891,13709.0
2022-01-26 12:00:00,76.02,76.07,75.78,75.87,14563.0,70.617,70.6635,70.3941,70.4777,14563.0
2022-01-26 12:05:00,75.9,76.0,75.85,76.0,14873.0,70.5055,70.5984,70.4591,70.5984,14873.0
2022-01-26 12:10:00,75.98,76.06,75.9,75.96,26667.0,70.5799,70.6542,70.5055,70.5613,26667.0
2022-01-26 12:15:00,75.96,76.03,75.92,75.92,13796.0,70.5613,70.6263,70.5241,70.5241,13796.0
2022-01-26 12:20:00,75.89,76.01,75.89,75.95,24676.0,70.4962,70.6077,70.4962,70.552,24676.0
2022-01-26 12:25:00,75.97,76.16,75.93,76.13,15807.0,70.5706,70.7471,70.5334,70.7192,15807.0
2022-01-26 12:30:00,76.15,76.17,76.05,76.15,25156.0,70.7378,70.7563,70.6449,70.7378,25156.0
2022-01-26 12:35:00,76.16,76.38,76.16,76.34,23370.0,70.7471,70.9514,70.7471,70.9143,23370.0
2022-01-26 12:40:00,76.37,76.6,76.37,76.56,20370.0,70.9421,71.1558,70.9421,71.1186,20370.0
2022-01-26 12:45:00,76.55,76.59,76.38,76.41,16954.0,71.1093,71.1465,70.9514,70.9793,16954.0
2022-01-26 12:50:00,76.39,76.41,76.3,76.4,24720.0,70.9607,70.9793,70.8771,70.97,24720.0
2022-01-26 12:55:00,76.4,76.45,76.36,76.37,15344.0,70.97,71.0164,70.9328,70.9421,15344.0
2022-01-26 13:00:00,76.38,76.39,75.87,76.01,29661.0,70.9514,70.9607,70.4777,70.6077,29661.0
2022-01-26 13:05:00,75.98,76.24,75.92,76.21,31970.0,70.5799,70.8214,70.5241,70.7935,31970.0
2022-01-26 13:10:00,76.19,76.43,76.17,76.33,49329.0,70.7749,70.9979,70.7563,70.905,49329.0
2022-01-26 13:15:00,76.33,76.44,76.26,76.32,39129.0,70.905,71.0072,70.84,70.8957,39129.0
2022-01-26 13:20:00,76.33,76.35,76.16,76.29,54304.0,70.905,70.9236,70.7471,70.8678,54304.0
2022-01-26 13:25:00,76.3,76.46,76.26,76.39,19294.0,70.8771,71.0257,70.84,70.9607,19294.0
2022-01-26 13:30:00,76.37,76.42,76.17,76.25,27622.0,70.9421,70.9886,70.7563,70.8307,27622.0
2022-01-26 13:35:00,76.25,76.34,76.23,76.31,18917.0,70.8307,70.9143,70.8121,70.8864,18917.0
2022-01-26 13:40:00,76.3,76.47,76.26,76.41,17321.0,70.8771,71.035,70.84,70.9793,17321.0
2022-01-26 13:45:00,76.38,76.41,76.19,76.21,20788.0,70.9514,70.9793,70.7749,70.7935,20788.0
2022-01-26 13:50:00,76.19,76.39,76.14,76.39,18195.0,70.7749,70.9607,70.7285,70.9607,18195.0
2022-01-26 13:55:00,76.36,76.44,76.2,76.35,21630.0,70.9328,71.0072,70.7842,70.9236,21630.0
2022-01-26 14:00:00,76.34,77.15,76.32,76.94,78106.0,70.9143,71.6667,70.8957,71.4716,78106.0
2022-01-26 14:05:00,76.99,77.37,76.96,77.04,47971.0,71.5181,71.8711,71.4902,71.5645,47971.0
2022-01-26 14:10:00,77.07,77.21,75.76,75.86,77230.0,71.5924,71.7224,70.3755,70.4684,77230.0
2022-01-26 14:15:00,75.86,76.09,75.6,75.79,36373.0,70.4684,70.682,70.2269,70.4034,36373.0
2022-01-26 14:20:00,75.78,75.9,75.58,75.8,20008.0,70.3941,70.5055,70.2083,70.4126,20008.0
2022-01-26 14:25:00,75.89,76.49,75.89,76.28,41803.0,70.4962,71.0536,70.4962,70.8585,41803.0
2022-01-26 14:30:00,76.23,76.28,75.46,75.61,37658.0,70.8121,70.8585,70.0968,70.2362,37658.0
2022-01-26 14:35:00,75.58,76.56,75.36,76.36,57215.0,70.2083,71.1186,70.0039,70.9328,57215.0
2022-01-26 14:40:00,76.44,76.46,75.34,75.36,44981.0,71.0072,71.0257,69.9853,70.0039,44981.0
2022-01-26 14:45:00,75.26,75.35,74.19,74.35,75565.0,69.911,69.9946,68.9171,69.0657,75565.0
2022-01-26 14:50:00,74.37,74.97,74.24,74.75,62068.0,69.0843,69.6416,68.9635,69.4373,62068.0
2022-01-26 14:55:00,74.77,74.77,74.39,74.62,63905.0,69.4559,69.4559,69.1029,69.3165,63905.0
2022-01-26 15:00:00,74.57,74.57,73.5,73.57,45214.0,69.2701,69.2701,68.2761,68.3411,45214.0
2022-01-26 15:05:00,73.6,73.65,73.15,73.19,113946.0,68.369,68.4155,67.951,67.9881,113946.0
2022-01-26 15:10:00,73.22,73.86,73.21,73.48,44832.0,68.016,68.6105,68.0067,68.2575,44832.0
2022-01-26 15:15:00,73.45,73.69,73.15,73.17,41199.0,68.2297,68.4526,67.951,67.9696,41199.0
2022-01-26 15:20:00,73.19,73.34,72.75,73.09,46051.0,67.9881,68.1275,67.5794,67.8953,46051.0
2022-01-26 15:25:00,73.12,74.23,72.94,74.17,58914.0,67.9231,68.9542,67.7559,68.8985,58914.0
2022-01-26 15:30:00,74.19,74.31,73.76,73.82,38902.0,68.9171,69.0285,68.5176,68.5734,38902.0
2022-01-26 15:35:00,73.79,73.94,73.35,73.71,49958.0,68.5455,68.6848,68.1368,68.4712,49958.0
2022-01-26 15:40:00,73.73,74.3,73.54,74.01,57412.0,68.4898,69.0193,68.3133,68.7499,57412.0
2022-01-26 15:45:00,74.02,74.38,73.69,73.9,114059.0,68.7592,69.0936,68.4526,68.6477,114059.0
2022-01-26 15:50:00,73.91,74.11,73.42,74.07,128044.0,68.657,68.8428,68.2018,68.8056,128044.0
2022-01-26 15:55:00,74.05,74.55,73.8,74.39,387693.0,68.787,69.2515,68.5548,69.1029,387693.0
2022-01-27 09:30:00,74.8,75.37,74.39,74.39,167784.0,69.4837,70.0132,69.1029,69.1029,167784.0
2022-01-27 09:35:00,74.44,74.65,74.18,74.41,77913.0,69.1493,69.3444,68.9078,69.1214,77913.0
2022-01-27 09:40:00,74.49,74.9,74.48,74.73,47370.0,69.1958,69.5766,69.1865,69.4187,47370.0
2022-01-27 09:45:00,74.73,74.9,74.42,74.75,21550.0,69.4187,69.5766,69.1307,69.4373,21550.0
2022-01-27 09:50:00,74.79,74.84,74.43,74.43,19113.0,69.4744,69.5209,69.14,69.14,19113.0
2022-01-27 09:55:00,74.46,74.52,73.85,74.17,23904.0,69.1679,69.2236,68.6012,68.8985,23904.0
2022-01-27 10:00:00,74.22,74.22,73.8,73.98,22091.0,68.9449,68.9449,68.5548,68.722,22091.0
2022-01-27 10:05:00,74.07,74.34,73.9,74.17,18498.0,68.8056,69.0564,68.6477,68.8985,18498.0
2022-01-27 10:10:00,74.23,74.36,74.01,74.25,9914.0,68.9542,69.075,68.7499,68.9728,9914.0
2022-01-27 10:15:00,74.25,74.3,73.73,73.73,20674.0,68.9728,69.0193,68.4898,68.4898,20674.0
2022-01-27 10:20:00,73.79,73.84,73.22,73.27,27903.0,68.5455,68.5919,68.016,68.0625,27903.0
2022-01-27 10:25:00,73.28,73.48,72.93,72.93,28670.0,68.0718,68.2575,67.7466,67.7466,28670.0
2022-01-27 10:30:00,73.0,73.1,72.64,72.84,29964.0,67.8117,67.9045,67.4772,67.663,29964.0
2022-01-27 10:35:00,72.82,72.82,72.29,72.34,29560.0,67.6444,67.6444,67.1521,67.1986,29560.0
2022-01-27 10:40:00,72.34,72.77,72.32,72.74,52949.0,67.1986,67.598,67.18,67.5701,52949.0
2022-01-27 10:45:00,72.73,72.76,72.24,72.44,38563.0,67.5608,67.5887,67.1057,67.2915,38563.0
2022-01-27 10:50:00,72.37,72.54,72.27,72.38,38067.0,67.2264,67.3843,67.1335,67.2357,38067.0
2022-01-27 10:55:00,72.37,72.88,72.35,72.75,42590.0,67.2264,67.7002,67.2078,67.5794,42590.0
2022-01-27 11:00:00,72.82,73.2,72.82,73.01,29785.0,67.6444,67.9974,67.6444,67.8209,29785.0
2022-01-27 11:05:00,73.01,73.11,72.56,72.64,21981.0,67.8209,67.9138,67.4029,67.4772,21981.0
2022-01-27 11:10:00,72.68,73.03,72.68,72.91,24440.0,67.5144,67.8395,67.5144,67.728,24440.0
2022-01-27 11:15:00,72.89,72.89,72.41,72.57,11791.0,67.7095,67.7095,67.2636,67.4122,11791.0
2022-01-27 11:20:00,72.53,72.63,72.36,72.4,20825.0,67.3751,67.4679,67.2171,67.2543,20825.0
2022-01-27 11:25:00,72.43,72.45,72.13,72.22,29696.0,67.2822,67.3007,67.0035,67.0871,29696.0
2022-01-27 11:30:00,72.24,72.62,72.22,72.62,20906.0,67.1057,67.4587,67.0871,67.4587,20906.0
2022-01-27 11:35:00,72.61,72.77,72.45,72.46,22250.0,67.4494,67.598,67.3007,67.31,22250.0
2022-01-27 11:40:00,72.49,72.78,72.46,72.59,34248.0,67.3379,67.6073,67.31,67.4308,34248.0
2022-01-27 11:45:00,72.63,72.9,72.47,72.6,40634.0,67.4679,67.7188,67.3193,67.4401,40634.0
2022-01-27 11:50:00,72.49,72.69,72.43,72.66,8550.0,67.3379,67.5237,67.2822,67.4958,8550.0
2022-01-27 11:55:00,72.68,72.68,72.45,72.65,19974.0,67.5144,67.5144,67.3007,67.4865,19974.0
2022-01-27 12:00:00,72.58,72.59,72.21,72.4,27723.0,67.4215,67.4308,67.0778,67.2543,27723.0
2022-01-27 12:05:00,72.41,72.41,71.99,72.11,12519.0,67.2636,67.2636,66.8734,66.9849,12519.0
2022-01-27 12:10:00,72.16,72.16,71.75,71.84,38541.0,67.0314,67.0314,66.6505,66.7341,38541.0
2022-01-27 12:15:00,71.81,71.88,71.48,71.61,36645.0,66.7062,66.7713,66.3997,66.5204,36645.0
2022-01-27 12:20:00,71.62,71.72,71.5,71.6,21345.0,66.5297,66.6226,66.4183,66.5112,21345.0
2022-01-27 12:25:00,71.63,71.94,71.63,71.76,23453.0,66.539,66.827,66.539,66.6598,23453.0
2022-01-27 12:30:00,71.8,71.88,71.53,71.53,19692.0,66.6969,66.7713,66.4461,66.4461,19692.0
2022-01-27 12:35:00,71.51,71.56,71.33,71.5,27613.0,66.4276,66.474,66.2603,66.4183,27613.0
2022-01-27 12:40:00,71.48,71.62,71.43,71.52,18028.0,66.3997,66.5297,66.3532,66.4368,18028.0
2022-01-27 12:45:00,71.5,71.51,71.36,71.44,20994.0,66.4183,66.4276,66.2882,66.3625,20994.0
2022-01-27 12:50:00,71.45,71.72,71.45,71.72,17955.0,66.3718,66.6226,66.3718,66.6226,17955.0
2022-01-27 12:55:00,71.71,71.97,71.69,71.8,27558.0,66.6133,66.8549,66.5948,66.6969,27558.0
2022-01-27 13:00:00,71.78,71.96,71.38,71.44,28679.0,66.6784,66.8456,66.3068,66.3625,28679.0
2022-01-27 13:05:00,71.46,71.48,71.12,71.17,40986.0,66.3811,66.3997,66.0653,66.1117,40986.0
2022-01-27 13:10:00,71.16,71.22,70.97,71.13,38128.0,66.1024,66.1582,65.9259,66.0746,38128.0
2022-01-27 13:15:00,71.11,71.39,70.89,70.91,31532.0,66.056,66.3161,65.8516,65.8702,31532.0
2022-01-27 13:20:00,70.93,70.93,70.66,70.74,26498.0,65.8888,65.8888,65.638,65.7123,26498.0
2022-01-27 13:25:00,70.74,70.89,70.65,70.79,31351.0,65.7123,65.8516,65.6287,65.7587,31351.0
2022-01-27 13:30:00,70.8,71.01,70.73,70.9,41630.0,65.768,65.9631,65.703,65.8609,41630.0
2022-01-27 13:35:00,70.89,71.15,70.66,70.68,42126.0,65.8516,66.0931,65.638,65.6565,42126.0
2022-01-27 13:40:00,70.71,70.89,70.6,70.87,27950.0,65.6844,65.8516,65.5822,65.833,27950.0
2022-01-27 13:45:00,70.87,71.05,70.66,71.03,40788.0,65.833,66.0002,65.638,65.9817,40788.0
2022-01-27 13:50:00,71.0,71.1,70.79,70.9,23352.0,65.9538,66.0467,65.7587,65.8609,23352.0
2022-01-27 13:55:00,70.89,71.46,70.89,71.38,43390.0,65.8516,66.3811,65.8516,66.3068,43390.0
2022-01-27 14:00:00,71.38,71.84,71.32,71.67,36212.0,66.3068,66.7341,66.2511,66.5762,36212.0
2022-01-27 14:05:00,71.69,71.95,71.51,71.61,23361.0,66.5948,66.8363,66.4276,66.5204,23361.0
2022-01-27 14:10:00,71.64,71.69,71.42,71.51,23553.0,66.5483,66.5948,66.3439,66.4276,23553.0
2022-01-27 14:15:00,71.54,71.58,71.28,71.39,24028.0,66.4554,66.4926,66.2139,66.3161,24028.0
2022-01-27 14:20:00,71.31,71.34,70.87,70.94,17930.0,66.2418,66.2696,65.833,65.8981,17930.0
2022-01-27 14:25:00,70.93,71.03,70.91,70.97,20929.0,65.8888,65.9817,65.8702,65.9259,20929.0
2022-01-27 14:30:00,70.95,71.09,70.68,70.78,21846.0,65.9074,66.0374,65.6565,65.7494,21846.0
2022-01-27 14:35:00,70.82,71.06,70.82,71.06,17566.0,65.7866,66.0095,65.7866,66.0095,17566.0
2022-01-27 14:40:00,71.04,71.38,71.04,71.3,21244.0,65.991,66.3068,65.991,66.2325,21244.0
2022-01-27 14:45:00,71.28,71.48,71.12,71.27,15611.0,66.2139,66.3997,66.0653,66.2046,15611.0
2022-01-27 14:50:00,71.19,71.25,70.96,70.98,15625.0,66.1303,66.186,65.9166,65.9352,15625.0
2022-01-27 14:55:00,70.95,71.17,70.88,71.07,23959.0,65.9074,66.1117,65.8423,66.0188,23959.0
2022-01-27 15:00:00,71.05,71.28,70.94,70.97,23585.0,66.0002,66.2139,65.8981,65.9259,23585.0
2022-01-27 15:05:00,70.98,71.3,70.9,70.99,21512.0,65.9352,66.2325,65.8609,65.9445,21512.0
2022-01-27 15:10:00,70.99,71.0,70.66,70.88,45409.0,65.9445,65.9538,65.638,65.8423,45409.0
2022-01-27 15:15:00,70.89,71.03,70.71,70.97,80382.0,65.8516,65.9817,65.6844,65.9259,80382.0
2022-01-27 15:20:00,70.99,71.11,70.69,70.92,45047.0,65.9445,66.056,65.6658,65.8795,45047.0
2022-01-27 15:25:00,70.89,71.31,70.89,71.12,45151.0,65.8516,66.2418,65.8516,66.0653,45151.0
2022-01-27 15:30:00,71.13,71.36,71.0,71.01,48062.0,66.0746,66.2882,65.9538,65.9631,48062.0
2022-01-27 15:35:00,71.01,71.09,70.87,70.91,51644.0,65.9631,66.0374,65.833,65.8702,51644.0
2022-01-27 15:40:00,70.91,71.54,70.88,71.44,83514.0,65.8702,66.4554,65.8423,66.3625,83514.0
2022-01-27 15:45:00,71.46,71.8,71.34,71.54,103880.0,66.3811,66.6969,66.2696,66.4554,103880.0
2022-01-27 15:50:00,71.46,71.46,71.15,71.28,168346.0,66.3811,66.3811,66.0931,66.2139,168346.0
2022-01-27 15:55:00,71.3,71.36,70.99,71.04,326557.0,66.2325,66.2882,65.9445,65.991,326557.0
2022-01-28 09:30:00,70.93,71.36,70.37,70.37,62774.0,65.8888,66.2882,65.3686,65.3686,62774.0
2022-01-28 09:35:00,70.37,70.48,69.95,70.13,21632.0,65.3686,65.4708,64.9784,65.1456,21632.0
2022-01-28 09:40:00,70.14,70.29,69.79,69.87,30868.0,65.1549,65.2943,64.8298,64.9041,30868.0
2022-01-28 09:45:00,69.95,70.0,69.44,69.71,29471.0,64.9784,65.0249,64.5047,64.7555,29471.0
2022-01-28 09:50:00,69.68,69.85,69.14,69.23,22341.0,64.7276,64.8855,64.226,64.3096,22341.0
2022-01-28 09:55:00,69.24,69.24,68.82,69.04,51018.0,64.3189,64.3189,63.9287,64.1331,51018.0
2022-01-28 10:00:00,69.07,69.22,68.79,69.0,42986.0,64.161,64.3003,63.9009,64.0959,42986.0
2022-01-28 10:05:00,68.97,69.21,68.77,69.05,30503.0,64.0681,64.291,63.8823,64.1424,30503.0
2022-01-28 10:10:00,69.05,69.48,69.04,69.18,31849.0,64.1424,64.5418,64.1331,64.2632,31849.0
2022-01-28 10:15:00,69.17,70.04,69.14,70.04,36401.0,64.2539,65.062,64.226,65.062,36401.0
2022-01-28 10:20:00,69.99,70.02,69.47,69.53,23722.0,65.0156,65.0434,64.5325,64.5883,23722.0
2022-01-28 10:25:00,69.51,69.7,69.21,69.34,25379.0,64.5697,64.7462,64.291,64.4118,25379.0
2022-01-28 10:30:00,69.34,69.49,69.09,69.16,19414.0,64.4118,64.5511,64.1795,64.2446,19414.0
2022-01-28 10:35:00,69.17,69.65,69.13,69.45,20731.0,64.2539,64.6997,64.2167,64.514,20731.0
2022-01-28 10:40:00,69.45,69.46,69.06,69.18,27568.0,64.514,64.5233,64.1517,64.2632,27568.0
2022-01-28 10:45:00,69.2,70.11,69.2,70.11,26050.0,64.2817,65.1271,64.2817,65.1271,26050.0
2022-01-28 10:50:00,70.11,70.22,69.94,70.14,20647.0,65.1271,65.2292,64.9691,65.1549,20647.0
2022-01-28 10:55:00,70.16,70.53,70.07,70.42,45131.0,65.1735,65.5172,65.0899,65.415,45131.0
2022-01-28 11:00:00,70.43,70.47,69.89,69.96,42394.0,65.4243,65.4615,64.9227,64.9877,42394.0
2022-01-28 11:05:00,69.97,70.22,69.95,70.19,19013.0,64.997,65.2292,64.9784,65.2014,19013.0
2022-01-28 11:10:00,70.18,70.79,70.14,70.75,32732.0,65.1921,65.7587,65.1549,65.7216,32732.0
2022-01-28 11:15:00,70.78,71.25,70.77,70.85,40004.0,65.7494,66.186,65.7401,65.8145,40004.0
2022-01-28 11:20:00,70.86,70.91,70.72,70.83,36166.0,65.8237,65.8702,65.6937,65.7959,36166.0
2022-01-28 11:25:00,70.82,71.0,70.57,70.57,42267.0,65.7866,65.9538,65.5544,65.5544,42267.0
2022-01-28 11:30:00,70.61,70.61,70.18,70.28,55385.0,65.5915,65.5915,65.1921,65.285,55385.0
2022-01-28 11:35:00,70.29,70.65,70.24,70.52,34536.0,65.2943,65.6287,65.2478,65.5079,34536.0
2022-01-28 11:40:00,70.5,70.59,70.35,70.47,14561.0,65.4893,65.5729,65.35,65.4615,14561.0
2022-01-28 11:45:00,70.47,70.66,70.44,70.56,27048.0,65.4615,65.638,65.4336,65.5451,27048.0
2022-01-28 11:50:00,70.53,70.71,70.51,70.59,22203.0,65.5172,65.6844,65.4986,65.5729,22203.0
2022-01-28 11:55:00,70.58,71.22,70.58,71.11,46998.0,65.5636,66.1582,65.5636,66.056,46998.0
2022-01-28 12:00:00,71.12,71.17,70.9,71.14,15393.0,66.0653,66.1117,65.8609,66.0838,15393.0
2022-01-28 12:05:00,71.13,71.17,70.98,71.08,11935.0,66.0746,66.1117,65.9352,66.0281,11935.0
2022-01-28 12:10:00,71.03,71.04,70.67,70.87,28324.0,65.9817,65.991,65.6473,65.833,28324.0
2022-01-28 12:15:00,70.9,71.03,70.75,70.96,14036.0,65.8609,65.9817,65.7216,65.9166,14036.0
2022-01-28 12:20:00,70.96,70.97,70.4,70.45,25123.0,65.9166,65.9259,65.3964,65.4429,25123.0
2022-01-28 12:25:00,70.44,70.55,70.33,70.53,10420.0,65.4336,65.5358,65.3314,65.5172,10420.0
2022-01-28 12:30:00,70.48,70.71,70.45,70.65,14046.0,65.4708,65.6844,65.4429,65.6287,14046.0
2022-01-28 12:35:00,70.64,70.64,70.36,70.37,34209.0,65.6194,65.6194,65.3593,65.3686,34209.0
2022-01-28 12:40:00,70.39,70.79,70.39,70.79,12387.0,65.3872,65.7587,65.3872,65.7587,12387.0
2022-01-28 12:45:00,70.95,70.95,70.64,70.72,17901.0,65.9074,65.9074,65.6194,65.6937,17901.0
2022-01-28 12:50:00,70.7,70.71,70.46,70.49,14010.0,65.6751,65.6844,65.4522,65.48,14010.0
2022-01-28 12:55:00,70.48,70.56,70.39,70.47,21812.0,65.4708,65.5451,65.3872,65.4615,21812.0
2022-01-28 13:00:00,70.47,70.8,70.46,70.53,20686.0,65.4615,65.768,65.4522,65.5172,20686.0
2022-01-28 13:05:00,70.51,70.79,70.49,70.79,14008.0,65.4986,65.7587,65.48,65.7587,14008.0
2022-01-28 13:10:00,70.73,70.84,70.66,70.69,13333.0,65.703,65.8052,65.638,65.6658,13333.0
2022-01-28 13:15:00,70.69,70.81,70.61,70.65,17157.0,65.6658,65.7773,65.5915,65.6287,17157.0
2022-01-28 13:20:00,70.65,70.71,70.49,70.6,15782.0,65.6287,65.6844,65.48,65.5822,15782.0
2022-01-28 13:25:00,70.62,70.67,70.35,70.64,14574.0,65.6008,65.6473,65.35,65.6194,14574.0
2022-01-28 13:30:00,70.69,70.97,70.69,70.72,21560.0,65.6658,65.9259,65.6658,65.6937,21560.0
2022-01-28 13:35:00,70.72,70.92,70.62,70.77,59112.0,65.6937,65.8795,65.6008,65.7401,59112.0
2022-01-28 13:40:00,70.73,70.78,70.57,70.66,20210.0,65.703,65.7494,65.5544,65.638,20210.0
2022-01-28 13:45:00,70.67,70.87,70.59,70.66,15403.0,65.6473,65.833,65.5729,65.638,15403.0
2022-01-28 13:50:00,70.64,70.95,70.58,70.82,23608.0,65.6194,65.9074,65.5636,65.7866,23608.0
2022-01-28 13:55:00,70.79,70.91,70.72,70.72,10750.0,65.7587,65.8702,65.6937,65.6937,10750.0
2022-01-28 14:00:00,70.7,70.91,70.52,70.53,13304.0,65.6751,65.8702,65.5079,65.5172,13304.0
2022-01-28 14:05:00,70.51,70.52,70.04,70.13,19289.0,65.4986,65.5079,65.062,65.1456,19289.0
2022-01-28 14:10:00,70.1,70.1,69.81,69.81,14926.0,65.1178,65.1178,64.8484,64.8484,14926.0
2022-01-28 14:15:00,69.83,69.83,69.69,69.73,15381.0,64.867,64.867,64.7369,64.7741,15381.0
2022-01-28 14:20:00,69.72,69.83,69.64,69.67,87242.0,64.7648,64.867,64.6905,64.7183,87242.0
2022-01-28 14:25:00,69.68,69.91,69.68,69.74,40873.0,64.7276,64.9413,64.7276,64.7834,40873.0
2022-01-28 14:30:00,69.72,69.91,69.47,69.76,20260.0,64.7648,64.9413,64.5325,64.8019,20260.0
2022-01-28 14:35:00,69.75,69.9,69.69,69.86,49163.0,64.7926,64.932,64.7369,64.8948,49163.0
2022-01-28 14:40:00,69.86,70.16,69.86,70.12,27309.0,64.8948,65.1735,64.8948,65.1363,27309.0
2022-01-28 14:45:00,70.15,70.2,69.92,70.14,16092.0,65.1642,65.2107,64.9506,65.1549,16092.0
2022-01-28 14:50:00,70.13,70.16,69.89,70.02,16254.0,65.1456,65.1735,64.9227,65.0434,16254.0
2022-01-28 14:55:00,70.02,70.41,70.01,70.34,17461.0,65.0434,65.4057,65.0342,65.3407,17461.0
2022-01-28 15:00:00,70.39,70.53,70.33,70.44,24948.0,65.3872,65.5172,65.3314,65.4336,24948.0
2022-01-28 15:05:00,70.45,70.6,70.42,70.56,19500.0,65.4429,65.5822,65.415,65.5451,19500.0
2022-01-28 15:10:00,70.5,70.56,70.28,70.43,31916.0,65.4893,65.5451,65.285,65.4243,31916.0
2022-01-28 15:15:00,70.44,70.66,70.44,70.58,18153.0,65.4336,65.638,65.4336,65.5636,18153.0
2022-01-28 15:20:00,70.58,70.85,70.53,70.78,29671.0,65.5636,65.8145,65.5172,65.7494,29671.0
2022-01-28 15:25:00,70.8,70.89,70.66,70.79,40516.0,65.768,65.8516,65.638,65.7587,40516.0
2022-01-28 15:30:00,70.77,71.06,70.47,70.97,58187.0,65.7401,66.0095,65.4615,65.9259,58187.0
2022-01-28 15:35:00,70.95,71.13,70.89,71.12,41798.0,65.9074,66.0746,65.8516,66.0653,41798.0
2022-01-28 15:40:00,71.11,71.32,71.1,71.32,37533.0,66.056,66.2511,66.0467,66.2511,37533.0
2022-01-28 15:45:00,71.31,71.58,71.24,71.57,52446.0,66.2418,66.4926,66.1767,66.4833,52446.0
2022-01-28 15:50:00,71.59,71.92,71.58,71.88,132908.0,66.5019,66.8084,66.4926,66.7713,132908.0
2022-01-28 15:55:00,71.88,72.32,71.73,72.25,324880.0,66.7713,67.18,66.6319,67.115,324880.0
2022-01-31 09:30:00,73.97,74.75,73.67,74.36,233551.0,68.7127,69.4373,68.434,69.075,233551.0
2022-01-31 09:35:00,74.44,75.0,74.4,74.98,58912.0,69.1493,69.6695,69.1121,69.6509,58912.0
2022-01-31 09:40:00,74.95,75.08,74.66,74.88,67368.0,69.6231,69.7438,69.3537,69.558,67368.0
2022-01-31 09:45:00,74.88,75.07,74.38,74.62,46257.0,69.558,69.7345,69.0936,69.3165,46257.0
2022-01-31 09:50:00,74.65,75.41,74.41,75.33,44427.0,69.3444,70.0504,69.1214,69.9761,44427.0
2022-01-31 09:55:00,75.37,75.37,75.16,75.32,46565.0,70.0132,70.0132,69.8181,69.9668,46565.0
2022-01-31 10:00:00,75.29,75.78,75.28,75.75,38542.0,69.9389,70.3941,69.9296,70.3662,38542.0
2022-01-31 10:05:00,75.72,76.12,75.61,76.06,64619.0,70.3383,70.7099,70.2362,70.6542,64619.0
2022-01-31 10:10:00,76.04,76.04,75.62,75.78,33670.0,70.6356,70.6356,70.2454,70.3941,33670.0
2022-01-31 10:15:00,75.78,75.97,75.71,75.77,55269.0,70.3941,70.5706,70.329,70.3848,55269.0
2022-01-31 10:20:00,75.78,75.96,75.66,75.7,43506.0,70.3941,70.5613,70.2826,70.3198,43506.0
2022-01-31 10:25:00,75.71,75.81,75.36,75.42,29231.0,70.329,70.4219,70.0039,70.0597,29231.0
2022-01-31 10:30:00,75.44,75.82,75.4,75.8,37619.0,70.0782,70.4312,70.0411,70.4126,37619.0
2022-01-31 10:35:00,75.8,75.96,75.6,75.65,27608.0,70.4126,70.5613,70.2269,70.2733,27608.0
2022-01-31 10:40:00,75.62,75.8,75.47,75.74,22704.0,70.2454,70.4126,70.1061,70.3569,22704.0
2022-01-31 10:45:00,75.73,75.78,75.47,75.7,28813.0,70.3476,70.3941,70.1061,70.3198,28813.0
2022-01-31 10:50:00,75.7,76.14,75.63,75.97,50969.0,70.3198,70.7285,70.2547,70.5706,50969.0
2022-01-31 10:55:00,75.98,76.06,75.85,76.06,59143.0,70.5799,70.6542,70.4591,70.6542,59143.0
2022-01-31 11:00:00,76.03,76.26,76.02,76.2,40936.0,70.6263,70.84,70.617,70.7842,40936.0
2022-01-31 11:05:00,76.19,76.21,75.87,75.92,36135.0,70.7749,70.7935,70.4777,70.5241,36135.0
2022-01-31 11:10:00,75.93,75.96,75.6,75.84,59153.0,70.5334,70.5613,70.2269,70.4498,59153.0
2022-01-31 11:15:00,75.88,75.92,75.46,75.49,51125.0,70.487,70.5241,70.0968,70.1247,51125.0
2022-01-31 11:20:00,75.51,75.89,75.5,75.68,40789.0,70.1433,70.4962,70.134,70.3012,40789.0
2022-01-31 11:25:00,75.67,75.85,75.58,75.63,45088.0,70.2919,70.4591,70.2083,70.2547,45088.0
2022-01-31 11:30:00,75.64,76.06,75.64,75.98,26845.0,70.264,70.6542,70.264,70.5799,26845.0
2022-01-31 11:35:00,75.99,76.05,75.72,75.72,33839.0,70.5891,70.6449,70.3383,70.3383,33839.0
2022-01-31 11:40:00,75.74,75.84,75.65,75.78,15695.0,70.3569,70.4498,70.2733,70.3941,15695.0
2022-01-31 11:45:00,75.78,75.82,75.72,75.78,20909.0,70.3941,70.4312,70.3383,70.3941,20909.0
2022-01-31 11:50:00,75.77,76.14,75.74,76.11,39058.0,70.3848,70.7285,70.3569,70.7006,39058.0
2022-01-31 11:55:00,76.1,76.16,76.02,76.16,26197.0,70.6913,70.7471,70.617,70.7471,26197.0
2022-01-31 12:00:00,76.18,76.31,76.14,76.2,29383.0,70.7656,70.8864,70.7285,70.7842,29383.0
2022-01-31 12:05:00,76.22,76.29,76.03,76.03,12363.0,70.8028,70.8678,70.6263,70.6263,12363.0
2022-01-31 12:10:00,76.05,76.13,75.94,75.94,41275.0,70.6449,70.7192,70.5427,70.5427,41275.0
2022-01-31 12:15:00,75.92,76.22,75.91,76.13,33368.0,70.5241,70.8028,70.5148,70.7192,33368.0
2022-01-31 12:20:00,76.14,76.16,75.81,75.9,22544.0,70.7285,70.7471,70.4219,70.5055,22544.0
2022-01-31 12:25:00,75.89,76.07,75.81,76.02,58511.0,70.4962,70.6635,70.4219,70.617,58511.0
2022-01-31 12:30:00,76.03,76.11,75.89,75.92,16780.0,70.6263,70.7006,70.4962,70.5241,16780.0
2022-01-31 12:35:00,75.93,76.05,75.93,76.05,14299.0,70.5334,70.6449,70.5334,70.6449,14299.0
2022-01-31 12:40:00,76.04,76.06,75.86,75.88,36845.0,70.6356,70.6542,70.4684,70.487,36845.0
2022-01-31 12:45:00,75.9,76.21,75.9,76.19,20870.0,70.5055,70.7935,70.5055,70.7749,20870.0
2022-01-31 12:50:00,76.19,76.19,76.07,76.08,24077.0,70.7749,70.7749,70.6635,70.6727,24077.0
2022-01-31 12:55:00,76.09,76.18,76.02,76.18,19952.0,70.682,70.7656,70.617,70.7656,19952.0
2022-01-31 13:00:00,76.17,76.17,75.88,75.93,28141.0,70.7563,70.7563,70.487,70.5334,28141.0
2022-01-31 13:05:00,75.92,75.97,75.83,75.89,22015.0,70.5241,70.5706,70.4405,70.4962,22015.0
2022-01-31 13:10:00,75.9,75.98,75.78,75.93,27749.0,70.5055,70.5799,70.3941,70.5334,27749.0
2022-01-31 13:15:00,75.93,75.93,75.78,75.92,23097.0,70.5334,70.5334,70.3941,70.5241,23097.0
2022-01-31 13:20:00,75.9,75.96,75.82,75.95,28777.0,70.5055,70.5613,70.4312,70.552,28777.0
2022-01-31 13:25:00,75.93,75.99,75.71,75.73,19819.0,70.5334,70.5891,70.329,70.3476,19819.0
2022-01-31 13:30:00,75.74,75.84,75.59,75.66,16364.0,70.3569,70.4498,70.2176,70.2826,16364.0
2022-01-31 13:35:00,75.67,75.9,75.55,75.83,23563.0,70.2919,70.5055,70.1804,70.4405,23563.0
2022-01-31 13:40:00,75.83,75.96,75.72,75.72,19396.0,70.4405,70.5613,70.3383,70.3383,19396.0
2022-01-31 13:45:00,75.74,75.85,75.67,75.83,15019.0,70.3569,70.4591,70.2919,70.4405,15019.0
2022-01-31 13:50:00,75.85,75.89,75.71,75.77,19887.0,70.4591,70.4962,70.329,70.3848,19887.0
2022-01-31 13:55:00,75.78,75.81,75.61,75.74,15780.0,70.3941,70.4219,70.2362,70.3569,15780.0
2022-01-31 14:00:00,75.74,75.74,75.56,75.6,17641.0,70.3569,70.3569,70.1897,70.2269,17641.0
2022-01-31 14:05:00,75.62,75.98,75.62,75.91,22950.0,70.2454,70.5799,70.2454,70.5148,22950.0
2022-01-31 14:10:00,75.88,76.02,75.87,75.96,14371.0,70.487,70.617,70.4777,70.5613,14371.0
2022-01-31 14:15:00,75.97,75.97,75.89,75.9,19786.0,70.5706,70.5706,70.4962,70.5055,19786.0
2022-01-31 14:20:00,75.89,76.06,75.8,76.06,19029.0,70.4962,70.6542,70.4126,70.6542,19029.0
2022-01-31 14:25:00,76.06,76.22,76.03,76.22,36178.0,70.6542,70.8028,70.6263,70.8028,36178.0
2022-01-31 14:30:00,76.21,76.24,76.11,76.2,30139.0,70.7935,70.8214,70.7006,70.7842,30139.0
2022-01-31 14:35:00,76.22,76.23,76.14,76.23,25496.0,70.8028,70.8121,70.7285,70.8121,25496.0
2022-01-31 14:40:00,76.24,76.41,76.2,76.4,28351.0,70.8214,70.9793,70.7842,70.97,28351.0
2022-01-31 14:45:00,76.41,76.43,76.24,76.41,36285.0,70.9793,70.9979,70.8214,70.9793,36285.0
2022-01-31 14:50:00,76.43,76.48,76.29,76.41,32517.0,70.9979,71.0443,70.8678,70.9793,32517.0
2022-01-31 14:55:00,76.43,76.59,76.43,76.59,30277.0,70.9979,71.1465,70.9979,71.1465,30277.0
2022-01-31 15:00:00,76.57,76.69,76.51,76.67,20675.0,71.1279,71.2394,71.0722,71.2208,20675.0
2022-01-31 15:05:00,76.66,76.69,76.44,76.45,28145.0,71.2115,71.2394,71.0072,71.0164,28145.0
2022-01-31 15:10:00,76.44,76.47,75.97,76.02,36997.0,71.0072,71.035,70.5706,70.617,36997.0
2022-01-31 15:15:00,76.02,76.14,75.83,75.9,31460.0,70.617,70.7285,70.4405,70.5055,31460.0
2022-01-31 15:20:00,75.93,76.4,75.91,76.4,29488.0,70.5334,70.97,70.5148,70.97,29488.0
2022-01-31 15:25:00,76.4,76.54,76.24,76.32,59670.0,70.97,71.1001,70.8214,70.8957,59670.0
2022-01-31 15:30:00,76.31,76.83,76.2,76.76,44418.0,70.8864,71.3694,70.7842,71.3044,44418.0
2022-01-31 15:35:00,76.76,76.81,76.53,76.62,39146.0,71.3044,71.3509,71.0908,71.1744,39146.0
2022-01-31 15:40:00,76.6,76.84,76.53,76.75,57554.0,71.1558,71.3787,71.0908,71.2951,57554.0
2022-01-31 15:45:00,76.77,77.05,76.7,77.05,64577.0,71.3137,71.5738,71.2487,71.5738,64577.0
2022-01-31 15:50:00,77.04,77.65,77.02,77.47,221955.0,71.5645,72.1312,71.5459,71.964,221955.0
2022-01-31 15:55:00,77.46,77.69,77.28,77.48,549460.0,71.9547,72.1683,71.7875,71.9732,549460.0
2022-02-01 09:30:00,77.1,78.05,76.81,77.05,126344.0,71.6203,72.5027,71.3509,71.5738,126344.0
2022-02-01 09:35:00,77.0,77.13,76.48,76.48,31889.0,71.5274,71.6481,71.0443,71.0443,31889.0
2022-02-01 09:40:00,76.48,76.72,75.93,76.21,40511.0,71.0443,71.2673,70.5334,70.7935,40511.0
2022-02-01 09:45:00,76.23,76.68,75.99,76.55,27034.0,70.8121,71.2301,70.5891,71.1093,27034.0
2022-02-01 09:50:00,76.52,76.92,76.37,76.37,19285.0,71.0815,71.453,70.9421,70.9421,19285.0
2022-02-01 09:55:00,76.43,76.66,76.22,76.64,13398.0,70.9979,71.2115,70.8028,71.1929,13398.0
2022-02-01 10:00:00,76.66,76.66,75.82,75.88,53473.0,71.2115,71.2115,70.4312,70.487,53473.0
2022-02-01 10:05:00,75.92,76.16,75.66,76.16,40824.0,70.5241,70.7471,70.2826,70.7471,40824.0
2022-02-01 10:10:00,76.2,76.52,75.96,76.51,25217.0,70.7842,71.0815,70.5613,71.0722,25217.0
2022-02-01 10:15:00,76.48,76.58,76.22,76.37,20545.0,71.0443,71.1372,70.8028,70.9421,20545.0
2022-02-01 10:20:00,76.34,76.87,76.32,76.82,21879.0,70.9143,71.4066,70.8957,71.3602,21879.0
2022-02-01 10:25:00,76.78,76.94,76.57,76.77,21149.0,71.323,71.4716,71.1279,71.3137,21149.0
2022-02-01 10:30:00,76.79,77.09,76.78,76.85,18881.0,71.3323,71.611,71.323,71.388,18881.0
2022-02-01 10:35:00,76.9,76.97,76.71,76.74,14083.0,71.4345,71.4995,71.258,71.2858,14083.0
2022-02-01 10:40:00,76.79,76.96,76.34,76.45,19514.0,71.3323,71.4902,70.9143,71.0164,19514.0
2022-02-01 10:45:00,76.42,76.5,76.32,76.45,12716.0,70.9886,71.0629,70.8957,71.0164,12716.0
2022-02-01 10:50:00,76.47,76.86,76.47,76.8,14680.0,71.035,71.3973,71.035,71.3416,14680.0
2022-02-01 10:55:00,76.82,77.16,76.82,77.16,20614.0,71.3602,71.676,71.3602,71.676,20614.0
2022-02-01 11:00:00,77.14,77.31,77.12,77.21,23995.0,71.6574,71.8153,71.6388,71.7224,23995.0
2022-02-01 11:05:00,77.21,77.41,77.11,77.35,29271.0,71.7224,71.9082,71.6295,71.8525,29271.0
2022-02-01 11:10:00,77.29,77.81,77.27,77.8,19375.0,71.7967,72.2798,71.7782,72.2705,19375.0
2022-02-01 11:15:00,77.81,77.83,77.57,77.6,20158.0,72.2798,72.2984,72.0568,72.0847,20158.0
2022-02-01 11:20:00,77.64,77.68,77.43,77.61,45622.0,72.1219,72.159,71.9268,72.094,45622.0
2022-02-01 11:25:00,77.62,77.86,77.61,77.79,58958.0,72.1033,72.3262,72.094,72.2612,58958.0
2022-02-01 11:30:00,77.77,78.03,77.6,77.97,72942.0,72.2426,72.4842,72.0847,72.4284,72942.0
2022-02-01 11:35:00,77.97,77.97,77.82,77.89,48826.0,72.4284,72.4284,72.2891,72.3541,48826.0
2022-02-01 11:40:00,77.89,77.98,77.77,77.86,23056.0,72.3541,72.4377,72.2426,72.3262,23056.0
2022-02-01 11:45:00,77.9,78.21,77.87,78.07,41111.0,72.3634,72.6514,72.3355,72.5213,41111.0
2022-02-01 11:50:00,78.06,78.24,77.95,78.18,43475.0,72.512,72.6792,72.4098,72.6235,43475.0
2022-02-01 11:55:00,78.2,78.38,78.11,78.18,25636.0,72.6421,72.8093,72.5585,72.6235,25636.0
2022-02-01 12:00:00,78.18,78.21,78.01,78.01,20131.0,72.6235,72.6514,72.4656,72.4656,20131.0
2022-02-01 12:05:00,78.04,78.08,77.88,77.88,19400.0,72.4934,72.5306,72.3448,72.3448,19400.0
2022-02-01 12:10:00,77.86,77.86,77.4,77.41,14989.0,72.3262,72.3262,71.8989,71.9082,14989.0
2022-02-01 12:15:00,77.41,77.61,77.41,77.58,17101.0,71.9082,72.094,71.9082,72.0661,17101.0
2022-02-01 12:20:00,77.59,77.7,77.54,77.66,19581.0,72.0754,72.1776,72.029,72.1405,19581.0
2022-02-01 12:25:00,77.63,77.67,77.33,77.52,18865.0,72.1126,72.1497,71.8339,72.0104,18865.0
2022-02-01 12:30:00,77.5,77.53,77.12,77.2,30162.0,71.9918,72.0197,71.6388,71.7131,30162.0
2022-02-01 12:35:00,77.2,77.41,77.2,77.3,11816.0,71.7131,71.9082,71.7131,71.806,11816.0
2022-02-01 12:40:00,77.33,77.43,77.24,77.42,12128.0,71.8339,71.9268,71.7503,71.9175,12128.0
2022-02-01 12:45:00,77.42,77.48,77.35,77.42,13790.0,71.9175,71.9732,71.8525,71.9175,13790.0
2022-02-01 12:50:00,77.4,77.51,77.39,77.5,19244.0,71.8989,72.0011,71.8896,71.9918,19244.0
2022-02-01 12:55:00,77.5,77.75,77.49,77.73,19923.0,71.9918,72.2241,71.9825,72.2055,19923.0
2022-02-01 13:00:00,77.7,77.72,77.54,77.62,26543.0,72.1776,72.1962,72.029,72.1033,26543.0
2022-02-01 13:05:00,77.62,77.72,77.6,77.66,15233.0,72.1033,72.1962,72.0847,72.1405,15233.0
2022-02-01 13:10:00,77.66,77.77,77.66,77.72,29205.0,72.1405,72.2426,72.1405,72.1962,29205.0
2022-02-01 13:15:00,77.69,77.78,77.66,77.7,10188.0,72.1683,72.2519,72.1405,72.1776,10188.0
2022-02-01 13:20:00,77.71,77.71,77.63,77.65,7808.0,72.1869,72.1869,72.1126,72.1312,7808.0
2022-02-01 13:25:00,77.63,77.75,77.63,77.71,9602.0,72.1126,72.2241,72.1126,72.1869,9602.0
2022-02-01 13:30:00,77.69,77.73,77.54,77.6,8351.0,72.1683,72.2055,72.029,72.0847,8351.0
2022-02-01 13:35:00,77.59,77.72,77.39,77.67,11407.0,72.0754,72.1962,71.8896,72.1497,11407.0
2022-02-01 13:40:00,77.66,77.72,77.63,77.64,5230.0,72.1405,72.1962,72.1126,72.1219,5230.0
2022-02-01 13:45:00,77.65,77.65,77.44,77.46,8892.0,72.1312,72.1312,71.9361,71.9547,8892.0
2022-02-01 13:50:00,77.46,77.5,77.36,77.48,7458.0,71.9547,71.9918,71.8618,71.9732,7458.0
2022-02-01 13:55:00,77.47,77.49,77.29,77.49,10834.0,71.964,71.9825,71.7967,71.9825,10834.0
2022-02-01 14:00:00,77.47,77.59,77.42,77.57,11308.0,71.964,72.0754,71.9175,72.0568,11308.0
2022-02-01 14:05:00,77.54,77.54,77.44,77.54,14315.0,72.029,72.029,71.9361,72.029,14315.0
2022-02-01 14:10:00,77.54,77.6,77.3,77.44,10256.0,72.029,72.0847,71.806,71.9361,10256.0
2022-02-01 14:15:00,77.44,77.55,77.3,77.3,25385.0,71.9361,72.0383,71.806,71.806,25385.0
2022-02-01 14:20:00,77.3,77.3,76.98,77.17,24485.0,71.806,71.806,71.5088,71.6853,24485.0
2022-02-01 14:25:00,77.16,77.22,77.04,77.22,9788.0,71.676,71.7317,71.5645,71.7317,9788.0
2022-02-01 14:30:00,77.23,77.35,77.23,77.26,6510.0,71.741,71.8525,71.741,71.7689,6510.0
2022-02-01 14:35:00,77.25,77.3,77.09,77.19,12279.0,71.7596,71.806,71.611,71.7039,12279.0
2022-02-01 14:40:00,77.21,77.42,77.14,77.39,13707.0,71.7224,71.9175,71.6574,71.8896,13707.0
2022-02-01 14:45:00,77.38,77.46,77.29,77.31,8711.0,71.8804,71.9547,71.7967,71.8153,8711.0
2022-02-01 14:50:00,77.3,77.34,77.21,77.3,12706.0,71.806,71.8432,71.7224,71.806,12706.0
2022-02-01 14:55:00,77.3,77.33,77.13,77.26,15561.0,71.806,71.8339,71.6481,71.7689,15561.0
2022-02-01 15:00:00,77.25,77.61,77.17,77.59,20115.0,71.7596,72.094,71.6853,72.0754,20115.0
2022-02-01 15:05:00,77.57,77.64,77.48,77.58,22441.0,72.0568,72.1219,71.9732,72.0661,22441.0
2022-02-01 15:10:00,77.58,77.58,77.43,77.52,16627.0,72.0661,72.0661,71.9268,72.0104,16627.0
2022-02-01 15:15:00,77.51,77.61,77.43,77.56,21348.0,72.0011,72.094,71.9268,72.0476,21348.0
2022-02-01 15:20:00,77.57,77.69,77.53,77.69,17459.0,72.0568,72.1683,72.0197,72.1683,17459.0
2022-02-01 15:25:00,77.68,77.73,77.56,77.71,20460.0,72.159,72.2055,72.0476,72.1869,20460.0
2022-02-01 15:30:00,77.71,77.86,77.71,77.86,28597.0,72.1869,72.3262,72.1869,72.3262,28597.0
2022-02-01 15:35:00,77.87,77.87,77.56,77.58,41755.0,72.3355,72.3355,72.0476,72.0661,41755.0
2022-02-01 15:40:00,77.62,77.87,77.6,77.84,35513.0,72.1033,72.3355,72.0847,72.3077,35513.0
2022-02-01 15:45:00,77.84,77.96,77.77,77.89,56050.0,72.3077,72.4191,72.2426,72.3541,56050.0
2022-02-01 15:50:00,77.91,78.31,77.89,78.25,128101.0,72.3727,72.7443,72.3541,72.6885,128101.0
2022-02-01 15:55:00,78.28,78.44,78.21,78.29,279083.0,72.7164,72.865,72.6514,72.7257,279083.0
2022-02-02 09:30:00,79.17,79.38,78.56,78.94,80047.0,73.5431,73.7382,72.9765,73.3295,80047.0
2022-02-02 09:35:00,78.96,79.52,78.84,79.21,31225.0,73.3481,73.8683,73.2366,73.5803,31225.0
2022-02-02 09:40:00,79.28,79.3,78.35,78.93,33965.0,73.6453,73.6639,72.7814,73.3202,33965.0
2022-02-02 09:45:00,78.89,78.94,78.04,78.08,30746.0,73.283,73.3295,72.4934,72.5306,30746.0
2022-02-02 09:50:00,78.02,78.95,78.02,78.95,30824.0,72.4749,73.3388,72.4749,73.3388,30824.0
2022-02-02 09:55:00,78.97,79.15,78.6,78.66,26721.0,73.3573,73.5246,73.0136,73.0694,26721.0
2022-02-02 10:00:00,78.67,79.13,78.62,78.87,28980.0,73.0787,73.506,73.0322,73.2645,28980.0
2022-02-02 10:05:00,78.86,79.31,78.81,79.22,24003.0,73.2552,73.6732,73.2087,73.5896,24003.0
2022-02-02 10:10:00,79.18,79.22,78.55,78.68,54685.0,73.5524,73.5896,72.9672,73.088,54685.0
2022-02-02 10:15:00,78.72,78.78,78.43,78.57,19066.0,73.1251,73.1808,72.8557,72.9858,19066.0
2022-02-02 10:20:00,78.59,78.68,78.2,78.26,29668.0,73.0044,73.088,72.6421,72.6978,29668.0
2022-02-02 10:25:00,78.23,78.51,78.13,78.39,23225.0,72.6699,72.93,72.577,72.8186,23225.0
2022-02-02 10:30:00,78.4,78.56,78.22,78.23,20572.0,72.8279,72.9765,72.6606,72.6699,20572.0
2022-02-02 10:35:00,78.25,78.51,78.07,78.49,21738.0,72.6885,72.93,72.5213,72.9115,21738.0
2022-02-02 10:40:00,78.51,78.8,78.22,78.8,21679.0,72.93,73.1994,72.6606,73.1994,21679.0
2022-02-02 10:45:00,78.77,78.93,78.57,78.87,17778.0,73.1716,73.3202,72.9858,73.2645,17778.0
2022-02-02 10:50:00,78.86,79.0,78.68,78.8,43093.0,73.2552,73.3852,73.088,73.1994,43093.0
2022-02-02 10:55:00,78.84,79.06,78.76,79.06,32736.0,73.2366,73.4409,73.1623,73.4409,32736.0
2022-02-02 11:00:00,79.04,79.11,78.54,78.65,58892.0,73.4224,73.4874,72.9579,73.0601,58892.0
2022-02-02 11:05:00,78.69,78.81,78.4,78.48,71410.0,73.0972,73.2087,72.8279,72.9022,71410.0
2022-02-02 11:10:00,78.46,78.55,78.02,78.07,39477.0,72.8836,72.9672,72.4749,72.5213,39477.0
2022-02-02 11:15:00,78.09,78.37,77.96,78.31,21035.0,72.5399,72.8,72.4191,72.7443,21035.0
2022-02-02 11:20:00,78.3,78.42,78.19,78.33,46881.0,72.735,72.8464,72.6328,72.7628,46881.0
2022-02-02 11:25:00,78.33,78.46,78.28,78.37,51104.0,72.7628,72.8836,72.7164,72.8,51104.0
2022-02-02 11:30:00,78.35,78.35,77.98,78.09,25482.0,72.7814,72.7814,72.4377,72.5399,25482.0
2022-02-02 11:35:00,78.08,78.15,77.75,77.87,22431.0,72.5306,72.5956,72.2241,72.3355,22431.0
2022-02-02 11:40:00,77.88,77.95,77.73,77.95,61848.0,72.3448,72.4098,72.2055,72.4098,61848.0
2022-02-02 11:45:00,77.94,78.09,77.78,77.87,52987.0,72.4005,72.5399,72.2519,72.3355,52987.0
2022-02-02 11:50:00,77.86,78.13,77.8,78.07,20257.0,72.3262,72.577,72.2705,72.5213,20257.0
2022-02-02 11:55:00,78.08,78.24,77.98,78.23,26696.0,72.5306,72.6792,72.4377,72.6699,26696.0
2022-02-02 12:00:00,78.21,78.22,78.01,78.2,14064.0,72.6514,72.6606,72.4656,72.6421,14064.0
2022-02-02 12:05:00,78.21,78.57,78.21,78.54,19045.0,72.6514,72.9858,72.6514,72.9579,19045.0
2022-02-02 12:10:00,78.55,78.67,78.41,78.63,20730.0,72.9672,73.0787,72.8371,73.0415,20730.0
2022-02-02 12:15:00,78.6,78.68,78.24,78.32,22469.0,73.0136,73.088,72.6792,72.7535,22469.0
2022-02-02 12:20:00,78.32,78.46,78.28,78.28,9275.0,72.7535,72.8836,72.7164,72.7164,9275.0
2022-02-02 12:25:00,78.29,78.38,78.21,78.25,11729.0,72.7257,72.8093,72.6514,72.6885,11729.0
2022-02-02 12:30:00,78.27,78.34,78.14,78.27,11234.0,72.7071,72.7721,72.5863,72.7071,11234.0
2022-02-02 12:35:00,78.27,78.33,78.17,78.3,8361.0,72.7071,72.7628,72.6142,72.735,8361.0
2022-02-02 12:40:00,78.3,78.49,78.29,78.48,13001.0,72.735,72.9115,72.7257,72.9022,13001.0
2022-02-02 12:45:00,78.46,78.73,78.44,78.59,17610.0,72.8836,73.1344,72.865,73.0044,17610.0
2022-02-02 12:50:00,78.58,78.64,78.52,78.6,11172.0,72.9951,73.0508,72.9393,73.0136,11172.0
2022-02-02 12:55:00,78.61,78.74,78.54,78.73,10021.0,73.0229,73.1437,72.9579,73.1344,10021.0
2022-02-02 13:00:00,78.71,78.73,78.54,78.55,13354.0,73.1158,73.1344,72.9579,72.9672,13354.0
2022-02-02 13:05:00,78.56,78.71,78.5,78.56,10366.0,72.9765,73.1158,72.9207,72.9765,10366.0
2022-02-02 13:10:00,78.56,78.6,78.41,78.6,9777.0,72.9765,73.0136,72.8371,73.0136,9777.0
2022-02-02 13:15:00,78.6,78.69,78.46,78.53,34684.0,73.0136,73.0972,72.8836,72.9486,34684.0
2022-02-02 13:20:00,78.53,78.68,78.42,78.42,11167.0,72.9486,73.088,72.8464,72.8464,11167.0
2022-02-02 13:25:00,78.43,78.5,78.34,78.49,11021.0,72.8557,72.9207,72.7721,72.9115,11021.0
2022-02-02 13:30:00,78.5,78.6,78.45,78.57,11087.0,72.9207,73.0136,72.8743,72.9858,11087.0
2022-02-02 13:35:00,78.58,78.68,78.58,78.68,12720.0,72.9951,73.088,72.9951,73.088,12720.0
2022-02-02 13:40:00,78.65,78.72,78.57,78.6,12909.0,73.0601,73.1251,72.9858,73.0136,12909.0
2022-02-02 13:45:00,78.61,78.64,78.42,78.43,16696.0,73.0229,73.0508,72.8464,72.8557,16696.0
2022-02-02 13:50:00,78.47,78.54,78.45,78.48,16594.0,72.8929,72.9579,72.8743,72.9022,16594.0
2022-02-02 13:55:00,78.48,78.6,78.39,78.52,13843.0,72.9022,73.0136,72.8186,72.9393,13843.0
2022-02-02 14:00:00,78.53,78.81,78.52,78.81,21109.0,72.9486,73.2087,72.9393,73.2087,21109.0
2022-02-02 14:05:00,78.81,78.86,78.59,78.63,11811.0,73.2087,73.2552,73.0044,73.0415,11811.0
2022-02-02 14:10:00,78.65,78.78,78.32,78.34,23241.0,73.0601,73.1808,72.7535,72.7721,23241.0
2022-02-02 14:15:00,78.4,78.55,78.16,78.52,21197.0,72.8279,72.9672,72.6049,72.9393,21197.0
2022-02-02 14:20:00,78.51,78.53,78.2,78.22,12009.0,72.93,72.9486,72.6421,72.6606,12009.0
2022-02-02 14:25:00,78.2,78.26,78.05,78.23,32090.0,72.6421,72.6978,72.5027,72.6699,32090.0
2022-02-02 14:30:00,78.23,78.55,78.23,78.53,40859.0,72.6699,72.9672,72.6699,72.9486,40859.0
2022-02-02 14:35:00,78.53,78.55,78.4,78.46,44402.0,72.9486,72.9672,72.8279,72.8836,44402.0
2022-02-02 14:40:00,78.47,78.63,78.46,78.56,96661.0,72.8929,73.0415,72.8836,72.9765,96661.0
2022-02-02 14:45:00,78.56,78.86,78.54,78.7,34773.0,72.9765,73.2552,72.9579,73.1065,34773.0
2022-02-02 14:50:00,78.73,78.88,78.7,78.87,15613.0,73.1344,73.2737,73.1065,73.2645,15613.0
2022-02-02 14:55:00,78.87,78.87,78.74,78.78,19517.0,73.2645,73.2645,73.1437,73.1808,19517.0
2022-02-02 15:00:00,78.78,78.92,78.5,78.88,23682.0,73.1808,73.3109,72.9207,73.2737,23682.0
2022-02-02 15:05:00,78.87,78.91,78.78,78.78,17865.0,73.2645,73.3016,73.1808,73.1808,17865.0
2022-02-02 15:10:00,78.77,78.85,78.69,78.75,16941.0,73.1716,73.2459,73.0972,73.153,16941.0
2022-02-02 15:15:00,78.75,78.95,78.68,78.94,29056.0,73.153,73.3388,73.088,73.3295,29056.0
2022-02-02 15:20:00,78.94,78.99,78.75,78.78,21699.0,73.3295,73.3759,73.153,73.1808,21699.0
2022-02-02 15:25:00,78.79,78.85,78.52,78.74,19052.0,73.1901,73.2459,72.9393,73.1437,19052.0
2022-02-02 15:30:00,78.73,78.84,78.65,78.82,34118.0,73.1344,73.2366,73.0601,73.218,34118.0
2022-02-02 15:35:00,78.83,78.88,78.66,78.71,38513.0,73.2273,73.2737,73.0694,73.1158,38513.0
2022-02-02 15:40:00,78.72,78.8,78.68,78.75,35651.0,73.1251,73.1994,73.088,73.153,35651.0
2022-02-02 15:45:00,78.77,78.87,78.69,78.81,55363.0,73.1716,73.2645,73.0972,73.2087,55363.0
2022-02-02 15:50:00,78.8,79.05,78.75,78.98,99038.0,73.1994,73.4317,73.153,73.3666,99038.0
2022-02-02 15:55:00,78.97,79.16,78.91,79.0,333593.0,73.3573,73.5338,73.3016,73.3852,333593.0
2022-02-03 09:30:00,77.36,77.36,76.52,76.88,68667.0,71.8618,71.8618,71.0815,71.4159,68667.0
2022-02-03 09:35:00,76.92,77.32,76.89,77.19,82678.0,71.453,71.8246,71.4252,71.7039,82678.0
2022-02-03 09:40:00,77.15,77.21,76.69,77.08,63322.0,71.6667,71.7224,71.2394,71.6017,63322.0
2022-02-03 09:45:00,77.14,77.21,76.84,77.15,61332.0,71.6574,71.7224,71.3787,71.6667,61332.0
2022-02-03 09:50:00,77.15,77.21,76.83,76.91,38452.0,71.6667,71.7224,71.3694,71.4438,38452.0
2022-02-03 09:55:00,76.91,77.19,76.84,76.84,63884.0,71.4438,71.7039,71.3787,71.3787,63884.0
2022-02-03 10:00:00,76.81,77.02,76.48,76.74,22259.0,71.3509,71.5459,71.0443,71.2858,22259.0
2022-02-03 10:05:00,76.71,77.04,76.51,76.77,22236.0,71.258,71.5645,71.0722,71.3137,22236.0
2022-02-03 10:10:00,76.79,76.79,76.43,76.74,18465.0,71.3323,71.3323,70.9979,71.2858,18465.0
2022-02-03 10:15:00,76.73,77.06,76.67,77.02,34837.0,71.2765,71.5831,71.2208,71.5459,34837.0
2022-02-03 10:20:00,77.0,77.23,76.87,76.89,30931.0,71.5274,71.741,71.4066,71.4252,30931.0
2022-02-03 10:25:00,76.89,77.11,76.8,77.1,16460.0,71.4252,71.6295,71.3416,71.6203,16460.0
2022-02-03 10:30:00,77.12,77.23,76.79,76.98,21361.0,71.6388,71.741,71.3323,71.5088,21361.0
2022-02-03 10:35:00,76.98,77.07,76.69,77.03,19173.0,71.5088,71.5924,71.2394,71.5552,19173.0
2022-02-03 10:40:00,77.02,77.19,76.93,77.01,15223.0,71.5459,71.7039,71.4623,71.5366,15223.0
2022-02-03 10:45:00,77.06,77.11,76.73,76.82,18781.0,71.5831,71.6295,71.2765,71.3602,18781.0
2022-02-03 10:50:00,76.87,76.9,76.74,76.82,9819.0,71.4066,71.4345,71.2858,71.3602,9819.0
2022-02-03 10:55:00,76.9,76.99,76.75,76.83,8640.0,71.4345,71.5181,71.2951,71.3694,8640.0
2022-02-03 11:00:00,76.82,76.87,76.5,76.75,24972.0,71.3602,71.4066,71.0629,71.2951,24972.0
2022-02-03 11:05:00,76.77,76.86,76.43,76.44,28664.0,71.3137,71.3973,70.9979,71.0072,28664.0
2022-02-03 11:10:00,76.43,76.76,76.26,76.69,82183.0,70.9979,71.3044,70.84,71.2394,82183.0
2022-02-03 11:15:00,76.72,76.75,76.46,76.75,80703.0,71.2673,71.2951,71.0257,71.2951,80703.0
2022-02-03 11:20:00,76.75,76.77,76.16,76.27,16640.0,71.2951,71.3137,70.7471,70.8492,16640.0
2022-02-03 11:25:00,76.3,76.38,76.03,76.09,19873.0,70.8771,70.9514,70.6263,70.682,19873.0
2022-02-03 11:30:00,76.09,76.14,75.82,75.88,26154.0,70.682,70.7285,70.4312,70.487,26154.0
2022-02-03 11:35:00,75.91,75.96,75.72,75.79,21028.0,70.5148,70.5613,70.3383,70.4034,21028.0
2022-02-03 11:40:00,75.8,75.89,75.63,75.75,33278.0,70.4126,70.4962,70.2547,70.3662,33278.0
2022-02-03 11:45:00,75.77,75.94,75.74,75.83,28111.0,70.3848,70.5427,70.3569,70.4405,28111.0
2022-02-03 11:50:00,75.83,75.9,75.51,75.62,24352.0,70.4405,70.5055,70.1433,70.2454,24352.0
2022-02-03 11:55:00,75.63,75.72,75.28,75.28,49772.0,70.2547,70.3383,69.9296,69.9296,49772.0
2022-02-03 12:00:00,75.3,75.44,75.16,75.26,78886.0,69.9482,70.0782,69.8181,69.911,78886.0
2022-02-03 12:05:00,75.26,75.37,75.2,75.33,61182.0,69.911,70.0132,69.8553,69.9761,61182.0
2022-02-03 12:10:00,75.33,75.54,75.19,75.54,18930.0,69.9761,70.1711,69.846,70.1711,18930.0
2022-02-03 12:15:00,75.57,75.57,74.96,75.0,23989.0,70.199,70.199,69.6323,69.6695,23989.0
2022-02-03 12:20:00,74.98,75.23,74.98,75.19,32837.0,69.6509,69.8832,69.6509,69.846,32837.0
2022-02-03 12:25:00,75.17,75.6,75.16,75.55,64228.0,69.8274,70.2269,69.8181,70.1804,64228.0
2022-02-03 12:30:00,75.54,75.59,75.31,75.49,11750.0,70.1711,70.2176,69.9575,70.1247,11750.0
2022-02-03 12:35:00,75.5,75.81,75.5,75.69,39141.0,70.134,70.4219,70.134,70.3105,39141.0
2022-02-03 12:40:00,75.72,75.72,75.32,75.32,12993.0,70.3383,70.3383,69.9668,69.9668,12993.0
2022-02-03 12:45:00,75.36,75.45,75.25,75.43,15185.0,70.0039,70.0875,69.9017,70.0689,15185.0
2022-02-03 12:50:00,75.44,75.52,75.34,75.38,9936.0,70.0782,70.1525,69.9853,70.0225,9936.0
2022-02-03 12:55:00,75.39,75.55,75.36,75.55,12746.0,70.0318,70.1804,70.0039,70.1804,12746.0
2022-02-03 13:00:00,75.51,75.51,75.22,75.37,37305.0,70.1433,70.1433,69.8739,70.0132,37305.0
2022-02-03 13:05:00,75.35,75.52,75.3,75.35,18135.0,69.9946,70.1525,69.9482,69.9946,18135.0
2022-02-03 13:10:00,75.3,75.51,75.25,75.51,16991.0,69.9482,70.1433,69.9017,70.1433,16991.0
2022-02-03 13:15:00,75.52,75.57,75.3,75.38,9449.0,70.1525,70.199,69.9482,70.0225,9449.0
2022-02-03 13:20:00,75.37,75.6,75.33,75.53,12678.0,70.0132,70.2269,69.9761,70.1618,12678.0
2022-02-03 13:25:00,75.52,75.63,75.43,75.61,84817.0,70.1525,70.2547,70.0689,70.2362,84817.0
2022-02-03 13:30:00,75.61,75.93,75.6,75.79,42842.0,70.2362,70.5334,70.2269,70.4034,42842.0
2022-02-03 13:35:00,75.71,75.72,75.44,75.53,26639.0,70.329,70.3383,70.0782,70.1618,26639.0
2022-02-03 13:40:00,75.55,75.61,75.45,75.61,28536.0,70.1804,70.2362,70.0875,70.2362,28536.0
2022-02-03 13:45:00,75.65,75.66,75.46,75.5,20155.0,70.2733,70.2826,70.0968,70.134,20155.0
2022-02-03 13:50:00,75.47,75.5,75.31,75.33,12335.0,70.1061,70.134,69.9575,69.9761,12335.0
2022-02-03 13:55:00,75.33,75.47,75.29,75.37,21866.0,69.9761,70.1061,69.9389,70.0132,21866.0
2022-02-03 14:00:00,75.36,75.63,75.33,75.56,17505.0,70.0039,70.2547,69.9761,70.1897,17505.0
2022-02-03 14:05:00,75.55,75.62,75.46,75.52,13921.0,70.1804,70.2454,70.0968,70.1525,13921.0
2022-02-03 14:10:00,75.54,75.54,75.22,75.25,14050.0,70.1711,70.1711,69.8739,69.9017,14050.0
2022-02-03 14:15:00,75.25,75.34,75.2,75.27,23579.0,69.9017,69.9853,69.8553,69.9203,23579.0
2022-02-03 14:20:00,75.26,75.28,75.14,75.2,26157.0,69.911,69.9296,69.7996,69.8553,26157.0
2022-02-03 14:25:00,75.2,75.36,75.15,75.21,52438.0,69.8553,70.0039,69.8088,69.8646,52438.0
2022-02-03 14:30:00,75.2,75.29,75.05,75.22,25812.0,69.8553,69.9389,69.716,69.8739,25812.0
2022-02-03 14:35:00,75.24,75.28,75.01,75.07,26079.0,69.8924,69.9296,69.6788,69.7345,26079.0
2022-02-03 14:40:00,75.05,75.12,74.84,74.85,40653.0,69.716,69.781,69.5209,69.5302,40653.0
2022-02-03 14:45:00,74.84,74.95,74.73,74.93,29975.0,69.5209,69.6231,69.4187,69.6045,29975.0
2022-02-03 14:50:00,74.92,75.03,74.8,74.99,28382.0,69.5952,69.6974,69.4837,69.6602,28382.0
2022-02-03 14:55:00,75.01,75.16,74.97,75.08,34027.0,69.6788,69.8181,69.6416,69.7438,34027.0
2022-02-03 15:00:00,75.06,75.13,74.93,75.04,33729.0,69.7252,69.7903,69.6045,69.7067,33729.0
2022-02-03 15:05:00,75.07,75.24,75.04,75.09,31681.0,69.7345,69.8924,69.7067,69.7531,31681.0
2022-02-03 15:10:00,75.07,75.26,75.01,75.25,34956.0,69.7345,69.911,69.6788,69.9017,34956.0
2022-02-03 15:15:00,75.25,75.42,75.21,75.39,42212.0,69.9017,70.0597,69.8646,70.0318,42212.0
2022-02-03 15:20:00,75.38,75.54,75.25,75.28,48153.0,70.0225,70.1711,69.9017,69.9296,48153.0
2022-02-03 15:25:00,75.27,75.28,75.0,75.09,59775.0,69.9203,69.9296,69.6695,69.7531,59775.0
2022-02-03 15:30:00,75.1,75.1,74.74,74.75,56758.0,69.7624,69.7624,69.428,69.4373,56758.0
2022-02-03 15:35:00,74.75,74.92,74.65,74.84,57019.0,69.4373,69.5952,69.3444,69.5209,57019.0
2022-02-03 15:40:00,74.83,74.92,74.6,74.75,155515.0,69.5116,69.5952,69.2979,69.4373,155515.0
2022-02-03 15:45:00,74.76,74.76,74.5,74.64,121532.0,69.4466,69.4466,69.205,69.3351,121532.0
2022-02-03 15:50:00,74.61,74.66,73.9,74.11,246506.0,69.3072,69.3537,68.6477,68.8428,246506.0
2022-02-03 15:55:00,74.12,74.48,74.05,74.17,533378.0,68.852,69.1865,68.787,68.8985,533378.0
2022-02-04 09:30:00,72.11,74.29,72.0,72.11,141222.0,66.9849,69.01,66.8827,66.9849,141222.0
2022-02-04 09:35:00,72.16,72.74,72.12,72.45,205367.0,67.0314,67.5701,66.9942,67.3007,205367.0
2022-02-04 09:40:00,72.48,73.45,72.44,72.71,183141.0,67.3286,68.2297,67.2915,67.5423,183141.0
2022-02-04 09:45:00,72.7,73.09,72.25,72.47,80336.0,67.533,67.8953,67.115,67.3193,80336.0
2022-02-04 09:50:00,72.49,72.89,72.44,72.58,125422.0,67.3379,67.7095,67.2915,67.4215,125422.0
2022-02-04 09:55:00,72.55,72.71,72.25,72.57,117485.0,67.3936,67.5423,67.115,67.4122,117485.0
2022-02-04 10:00:00,72.66,72.98,72.29,72.31,95172.0,67.4958,67.7931,67.1521,67.1707,95172.0
2022-02-04 10:05:00,72.31,72.47,72.07,72.11,119166.0,67.1707,67.3193,66.9477,66.9849,119166.0
2022-02-04 10:10:00,72.11,72.75,72.0,72.59,89504.0,66.9849,67.5794,66.8827,67.4308,89504.0
2022-02-04 10:15:00,72.59,73.16,72.54,72.86,141513.0,67.4308,67.9603,67.3843,67.6816,141513.0
2022-02-04 10:20:00,72.86,73.04,72.65,72.67,45235.0,67.6816,67.8488,67.4865,67.5051,45235.0
2022-02-04 10:25:00,72.72,73.06,72.67,72.74,100441.0,67.5516,67.8674,67.5051,67.5701,100441.0
2022-02-04 10:30:00,72.75,72.85,72.55,72.62,36157.0,67.5794,67.6723,67.3936,67.4587,36157.0
2022-02-04 10:35:00,72.56,72.59,72.06,72.21,77029.0,67.4029,67.4308,66.9385,67.0778,77029.0
2022-02-04 10:40:00,72.16,72.35,72.05,72.18,47847.0,67.0314,67.2078,66.9292,67.0499,47847.0
2022-02-04 10:45:00,72.17,72.18,71.71,71.89,42415.0,67.0406,67.0499,66.6133,66.7805,42415.0
2022-02-04 10:50:00,71.88,72.16,71.75,72.13,31658.0,66.7713,67.0314,66.6505,67.0035,31658.0
2022-02-04 10:55:00,72.1,72.11,71.78,71.83,30355.0,66.9756,66.9849,66.6784,66.7248,30355.0
2022-02-04 11:00:00,71.81,72.19,71.68,71.98,80837.0,66.7062,67.0592,66.5855,66.8641,80837.0
2022-02-04 11:05:00,71.98,72.09,71.64,71.64,48911.0,66.8641,66.9663,66.5483,66.5483,48911.0
2022-02-04 11:10:00,71.67,71.75,71.0,71.09,73295.0,66.5762,66.6505,65.9538,66.0374,73295.0
2022-02-04 11:15:00,71.04,71.22,70.85,71.17,95243.0,65.991,66.1582,65.8145,66.1117,95243.0
2022-02-04 11:20:00,71.17,71.2,70.44,71.06,108405.0,66.1117,66.1396,65.4336,66.0095,108405.0
2022-02-04 11:25:00,71.11,71.38,71.05,71.31,122326.0,66.056,66.3068,66.0002,66.2418,122326.0
2022-02-04 11:30:00,71.27,71.41,70.99,71.39,121892.0,66.2046,66.3347,65.9445,66.3161,121892.0
2022-02-04 11:35:00,71.41,71.73,71.38,71.45,59093.0,66.3347,66.6319,66.3068,66.3718,59093.0
2022-02-04 11:40:00,71.47,71.59,71.35,71.48,52087.0,66.3904,66.5019,66.2789,66.3997,52087.0
2022-02-04 11:45:00,71.48,71.74,71.45,71.58,68267.0,66.3997,66.6412,66.3718,66.4926,68267.0
2022-02-04 11:50:00,71.57,71.59,71.31,71.47,42277.0,66.4833,66.5019,66.2418,66.3904,42277.0
2022-02-04 11:55:00,71.46,71.84,71.46,71.57,43678.0,66.3811,66.7341,66.3811,66.4833,43678.0
2022-02-04 12:00:00,71.63,71.63,71.42,71.55,31253.0,66.539,66.539,66.3439,66.4647,31253.0
2022-02-04 12:05:00,71.54,71.6,71.34,71.53,35870.0,66.4554,66.5112,66.2696,66.4461,35870.0
2022-02-04 12:10:00,71.56,71.76,71.42,71.7,27394.0,66.474,66.6598,66.3439,66.604,27394.0
2022-02-04 12:15:00,71.71,71.95,71.6,71.63,28379.0,66.6133,66.8363,66.5112,66.539,28379.0
2022-02-04 12:20:00,71.64,71.68,71.45,71.48,28348.0,66.5483,66.5855,66.3718,66.3997,28348.0
2022-02-04 12:25:00,71.48,71.58,71.35,71.42,39147.0,66.3997,66.4926,66.2789,66.3439,39147.0
2022-02-04 12:30:00,71.43,71.74,71.43,71.6,46376.0,66.3532,66.6412,66.3532,66.5112,46376.0
2022-02-04 12:35:00,71.58,71.58,71.38,71.44,30393.0,66.4926,66.4926,66.3068,66.3625,30393.0
2022-02-04 12:40:00,71.43,71.63,71.37,71.61,41899.0,66.3532,66.539,66.2975,66.5204,41899.0
2022-02-04 12:45:00,71.61,71.73,71.48,71.73,33762.0,66.5204,66.6319,66.3997,66.6319,33762.0
2022-02-04 12:50:00,71.73,71.79,71.57,71.74,36318.0,66.6319,66.6877,66.4833,66.6412,36318.0
2022-02-04 12:55:00,71.79,71.86,71.7,71.75,54294.0,66.6877,66.7527,66.604,66.6505,54294.0
2022-02-04 13:00:00,71.77,72.29,71.77,72.26,26768.0,66.6691,67.1521,66.6691,67.1242,26768.0
2022-02-04 13:05:00,72.26,72.44,72.25,72.43,28676.0,67.1242,67.2915,67.115,67.2822,28676.0
2022-02-04 13:10:00,72.44,72.5,72.31,72.35,35374.0,67.2915,67.3472,67.1707,67.2078,35374.0
2022-02-04 13:15:00,72.34,72.35,72.07,72.1,22636.0,67.1986,67.2078,66.9477,66.9756,22636.0
2022-02-04 13:20:00,72.11,72.41,72.1,72.41,23433.0,66.9849,67.2636,66.9756,67.2636,23433.0
2022-02-04 13:25:00,72.35,72.35,72.05,72.16,23009.0,67.2078,67.2078,66.9292,67.0314,23009.0
2022-02-04 13:30:00,72.23,72.26,72.15,72.23,19979.0,67.0964,67.1242,67.0221,67.0964,19979.0
2022-02-04 13:35:00,72.22,72.24,72.06,72.17,16367.0,67.0871,67.1057,66.9385,67.0406,16367.0
2022-02-04 13:40:00,72.18,72.37,72.08,72.34,16103.0,67.0499,67.2264,66.957,67.1986,16103.0
2022-02-04 13:45:00,72.35,72.36,72.17,72.28,27122.0,67.2078,67.2171,67.0406,67.1428,27122.0
2022-02-04 13:50:00,72.31,72.69,72.31,72.67,20213.0,67.1707,67.5237,67.1707,67.5051,20213.0
2022-02-04 13:55:00,72.69,72.75,72.63,72.71,27250.0,67.5237,67.5794,67.4679,67.5423,27250.0
2022-02-04 14:00:00,72.71,72.84,72.69,72.73,29245.0,67.5423,67.663,67.5237,67.5608,29245.0
2022-02-04 14:05:00,72.75,72.98,72.71,72.94,60606.0,67.5794,67.7931,67.5423,67.7559,60606.0
2022-02-04 14:10:00,72.91,72.94,72.72,72.82,58037.0,67.728,67.7559,67.5516,67.6444,58037.0
2022-02-04 14:15:00,72.84,72.86,72.44,72.44,28931.0,67.663,67.6816,67.2915,67.2915,28931.0
2022-02-04 14:20:00,72.46,72.78,72.39,72.74,33863.0,67.31,67.6073,67.245,67.5701,33863.0
2022-02-04 14:25:00,72.72,72.86,72.72,72.77,15529.0,67.5516,67.6816,67.5516,67.598,15529.0
2022-02-04 14:30:00,72.75,73.2,72.74,73.17,37034.0,67.5794,67.9974,67.5701,67.9696,37034.0
2022-02-04 14:35:00,73.17,73.35,73.13,73.33,57822.0,67.9696,68.1368,67.9324,68.1182,57822.0
2022-02-04 14:40:00,73.33,73.4,73.11,73.19,25086.0,68.1182,68.1832,67.9138,67.9881,25086.0
2022-02-04 14:45:00,73.18,73.21,73.02,73.09,19460.0,67.9789,68.0067,67.8302,67.8953,19460.0
2022-02-04 14:50:00,73.08,73.17,72.97,73.16,24783.0,67.886,67.9696,67.7838,67.9603,24783.0
2022-02-04 14:55:00,73.16,73.29,73.12,73.24,24176.0,67.9603,68.081,67.9231,68.0346,24176.0
2022-02-04 15:00:00,73.26,73.4,73.26,73.36,28571.0,68.0532,68.1832,68.0532,68.1461,28571.0
2022-02-04 15:05:00,73.37,73.53,73.34,73.51,35606.0,68.1554,68.304,68.1275,68.2854,35606.0
2022-02-04 15:10:00,73.52,73.75,73.5,73.7,40601.0,68.2947,68.5083,68.2761,68.4619,40601.0
2022-02-04 15:15:00,73.71,73.74,73.42,73.43,33612.0,68.4712,68.4991,68.2018,68.2111,33612.0
2022-02-04 15:20:00,73.44,73.53,73.18,73.53,72165.0,68.2204,68.304,67.9789,68.304,72165.0
2022-02-04 15:25:00,73.54,73.6,73.36,73.42,57306.0,68.3133,68.369,68.1461,68.2018,57306.0
2022-02-04 15:30:00,73.41,73.71,73.41,73.58,56533.0,68.1925,68.4712,68.1925,68.3504,56533.0
2022-02-04 15:35:00,73.57,73.57,73.35,73.4,63359.0,68.3411,68.3411,68.1368,68.1832,63359.0
2022-02-04 15:40:00,73.41,73.44,73.18,73.2,58027.0,68.1925,68.2204,67.9789,67.9974,58027.0
2022-02-04 15:45:00,73.2,73.38,73.01,73.2,114616.0,67.9974,68.1646,67.8209,67.9974,114616.0
2022-02-04 15:50:00,73.2,73.38,73.06,73.34,216674.0,67.9974,68.1646,67.8674,68.1275,216674.0
2022-02-04 15:55:00,73.33,73.34,73.15,73.18,386019.0,68.1182,68.1275,67.951,67.9789,386019.0
2022-02-07 09:30:00,73.77,74.11,73.5,73.84,78491.0,68.5269,68.8428,68.2761,68.5919,78491.0
2022-02-07 09:35:00,73.88,74.51,73.88,74.17,29561.0,68.6291,69.2143,68.6291,68.8985,29561.0
2022-02-07 09:40:00,74.16,74.58,73.99,74.02,68106.0,68.8892,69.2794,68.7313,68.7592,68106.0
2022-02-07 09:45:00,74.02,74.12,73.65,73.86,76404.0,68.7592,68.852,68.4155,68.6105,76404.0
2022-02-07 09:50:00,73.84,74.65,73.74,74.63,91689.0,68.5919,69.3444,68.4991,69.3258,91689.0
2022-02-07 09:55:00,74.65,74.65,73.97,73.99,54132.0,69.3444,69.3444,68.7127,68.7313,54132.0
2022-02-07 10:00:00,74.03,74.1,73.5,73.57,44274.0,68.7684,68.8335,68.2761,68.3411,44274.0
2022-02-07 10:05:00,73.57,73.85,73.49,73.54,48937.0,68.3411,68.6012,68.2668,68.3133,48937.0
2022-02-07 10:10:00,73.56,73.64,72.93,72.93,61051.0,68.3319,68.4062,67.7466,67.7466,61051.0
2022-02-07 10:15:00,72.93,73.08,72.88,72.92,89093.0,67.7466,67.886,67.7002,67.7373,89093.0
2022-02-07 10:20:00,72.93,73.32,72.8,73.24,40518.0,67.7466,68.1089,67.6259,68.0346,40518.0
2022-02-07 10:25:00,73.23,73.42,73.21,73.27,32894.0,68.0253,68.2018,68.0067,68.0625,32894.0
2022-02-07 10:30:00,73.3,73.36,73.12,73.3,37357.0,68.0903,68.1461,67.9231,68.0903,37357.0
2022-02-07 10:35:00,73.31,73.45,73.3,73.38,28008.0,68.0996,68.2297,68.0903,68.1646,28008.0
2022-02-07 10:40:00,73.36,73.39,72.99,73.09,28891.0,68.1461,68.1739,67.8024,67.8953,28891.0
2022-02-07 10:45:00,73.09,73.23,73.01,73.09,31719.0,67.8953,68.0253,67.8209,67.8953,31719.0
2022-02-07 10:50:00,73.09,73.36,72.98,73.29,34270.0,67.8953,68.1461,67.7931,68.081,34270.0
2022-02-07 10:55:00,73.28,73.45,73.18,73.43,30011.0,68.0718,68.2297,67.9789,68.2111,30011.0
2022-02-07 11:00:00,73.43,73.75,73.42,73.48,48802.0,68.2111,68.5083,68.2018,68.2575,48802.0
2022-02-07 11:05:00,73.51,73.68,73.36,73.4,19248.0,68.2854,68.4433,68.1461,68.1832,19248.0
2022-02-07 11:10:00,73.43,73.51,73.31,73.41,15433.0,68.2111,68.2854,68.0996,68.1925,15433.0
2022-02-07 11:15:00,73.4,73.4,73.15,73.37,16271.0,68.1832,68.1832,67.951,68.1554,16271.0
2022-02-07 11:20:00,73.37,73.47,73.34,73.36,14169.0,68.1554,68.2482,68.1275,68.1461,14169.0
2022-02-07 11:25:00,73.35,73.52,73.32,73.33,22116.0,68.1368,68.2947,68.1089,68.1182,22116.0
2022-02-07 11:30:00,73.31,73.41,73.21,73.24,16224.0,68.0996,68.1925,68.0067,68.0346,16224.0
2022-02-07 11:35:00,73.23,73.24,72.9,72.91,44517.0,68.0253,68.0346,67.7188,67.728,44517.0
2022-02-07 11:40:00,72.92,72.95,72.74,72.78,23703.0,67.7373,67.7652,67.5701,67.6073,23703.0
2022-02-07 11:45:00,72.8,72.92,72.76,72.86,37490.0,67.6259,67.7373,67.5887,67.6816,37490.0
2022-02-07 11:50:00,72.85,73.03,72.79,72.9,22600.0,67.6723,67.8395,67.6166,67.7188,22600.0
2022-02-07 11:55:00,72.91,73.29,72.91,73.26,28787.0,67.728,68.081,67.728,68.0532,28787.0
2022-02-07 12:00:00,73.26,73.39,73.11,73.37,16992.0,68.0532,68.1739,67.9138,68.1554,16992.0
2022-02-07 12:05:00,73.39,73.52,73.34,73.4,20084.0,68.1739,68.2947,68.1275,68.1832,20084.0
2022-02-07 12:10:00,73.42,73.67,73.42,73.6,24288.0,68.2018,68.434,68.2018,68.369,24288.0
2022-02-07 12:15:00,73.57,73.77,73.54,73.73,20475.0,68.3411,68.5269,68.3133,68.4898,20475.0
2022-02-07 12:20:00,73.74,74.04,73.7,74.01,21403.0,68.4991,68.7777,68.4619,68.7499,21403.0
2022-02-07 12:25:00,74.01,74.02,73.72,73.74,19666.0,68.7499,68.7592,68.4805,68.4991,19666.0
2022-02-07 12:30:00,73.72,73.86,73.63,73.83,19228.0,68.4805,68.6105,68.3969,68.5827,19228.0
2022-02-07 12:35:00,73.81,73.88,73.51,73.66,21962.0,68.5641,68.6291,68.2854,68.4247,21962.0
2022-02-07 12:40:00,73.66,73.86,73.66,73.78,28267.0,68.4247,68.6105,68.4247,68.5362,28267.0
2022-02-07 12:45:00,73.78,73.99,73.74,73.9,28020.0,68.5362,68.7313,68.4991,68.6477,28020.0
2022-02-07 12:50:00,73.9,73.98,73.86,73.88,19324.0,68.6477,68.722,68.6105,68.6291,19324.0
2022-02-07 12:55:00,73.88,73.98,73.84,73.9,16394.0,68.6291,68.722,68.5919,68.6477,16394.0
2022-02-07 13:00:00,73.9,74.06,73.77,73.99,19157.0,68.6477,68.7963,68.5269,68.7313,19157.0
2022-02-07 13:05:00,74.0,74.21,73.97,74.17,15860.0,68.7406,68.9357,68.7127,68.8985,15860.0
2022-02-07 13:10:00,74.15,74.47,74.13,74.31,18598.0,68.8799,69.1772,68.8613,69.0285,18598.0
2022-02-07 13:15:00,74.31,74.34,74.22,74.31,12840.0,69.0285,69.0564,68.9449,69.0285,12840.0
2022-02-07 13:20:00,74.31,74.39,74.15,74.21,19012.0,69.0285,69.1029,68.8799,68.9357,19012.0
2022-02-07 13:25:00,74.23,74.28,74.06,74.2,32591.0,68.9542,69.0007,68.7963,68.9264,32591.0
2022-02-07 13:30:00,74.21,74.31,74.12,74.14,23416.0,68.9357,69.0285,68.852,68.8706,23416.0
2022-02-07 13:35:00,74.13,74.32,74.1,74.3,36705.0,68.8613,69.0378,68.8335,69.0193,36705.0
2022-02-07 13:40:00,74.29,74.33,74.22,74.28,24054.0,69.01,69.0471,68.9449,69.0007,24054.0
2022-02-07 13:45:00,74.29,74.33,74.04,74.13,18894.0,69.01,69.0471,68.7777,68.8613,18894.0
2022-02-07 13:50:00,74.15,74.18,74.07,74.13,25686.0,68.8799,68.9078,68.8056,68.8613,25686.0
2022-02-07 13:55:00,74.13,74.29,74.13,74.21,20304.0,68.8613,69.01,68.8613,68.9357,20304.0
2022-02-07 14:00:00,74.21,74.26,74.13,74.23,19025.0,68.9357,68.9821,68.8613,68.9542,19025.0
2022-02-07 14:05:00,74.21,74.21,74.08,74.09,14762.0,68.9357,68.9357,68.8149,68.8242,14762.0
2022-02-07 14:10:00,74.1,74.19,74.03,74.03,22448.0,68.8335,68.9171,68.7684,68.7684,22448.0
2022-02-07 14:15:00,74.02,74.21,74.02,74.15,18402.0,68.7592,68.9357,68.7592,68.8799,18402.0
2022-02-07 14:20:00,74.13,74.21,74.1,74.13,16046.0,68.8613,68.9357,68.8335,68.8613,16046.0
2022-02-07 14:25:00,74.15,74.42,74.14,74.42,26515.0,68.8799,69.1307,68.8706,69.1307,26515.0
2022-02-07 14:30:00,74.43,74.56,74.43,74.55,19898.0,69.14,69.2608,69.14,69.2515,19898.0
2022-02-07 14:35:00,74.55,74.74,74.53,74.6,44257.0,69.2515,69.428,69.2329,69.2979,44257.0
2022-02-07 14:40:00,74.6,74.69,74.56,74.66,21595.0,69.2979,69.3815,69.2608,69.3537,21595.0
2022-02-07 14:45:00,74.67,74.73,74.56,74.59,16823.0,69.363,69.4187,69.2608,69.2886,16823.0
2022-02-07 14:50:00,74.58,74.74,74.52,74.73,27360.0,69.2794,69.428,69.2236,69.4187,27360.0
2022-02-07 14:55:00,74.74,74.77,74.65,74.67,43176.0,69.428,69.4559,69.3444,69.363,43176.0
2022-02-07 15:00:00,74.65,74.7,74.52,74.7,30561.0,69.3444,69.3908,69.2236,69.3908,30561.0
2022-02-07 15:05:00,74.7,74.71,74.41,74.51,48781.0,69.3908,69.4001,69.1214,69.2143,48781.0
2022-02-07 15:10:00,74.51,74.73,74.44,74.73,43332.0,69.2143,69.4187,69.1493,69.4187,43332.0
2022-02-07 15:15:00,74.74,74.74,74.53,74.55,36103.0,69.428,69.428,69.2329,69.2515,36103.0
2022-02-07 15:20:00,74.55,74.58,74.38,74.43,44912.0,69.2515,69.2794,69.0936,69.14,44912.0
2022-02-07 15:25:00,74.43,74.53,74.16,74.24,43283.0,69.14,69.2329,68.8892,68.9635,43283.0
2022-02-07 15:30:00,74.25,74.43,74.24,74.4,43381.0,68.9728,69.14,68.9635,69.1121,43381.0
2022-02-07 15:35:00,74.41,74.41,73.91,73.92,47851.0,69.1214,69.1214,68.657,68.6663,47851.0
2022-02-07 15:40:00,73.9,74.03,73.76,73.92,52531.0,68.6477,68.7684,68.5176,68.6663,52531.0
2022-02-07 15:45:00,73.91,73.92,73.74,73.75,86501.0,68.657,68.6663,68.4991,68.5083,86501.0
2022-02-07 15:50:00,73.74,73.93,73.34,73.39,110313.0,68.4991,68.6756,68.1275,68.1739,110313.0
2022-02-07 15:55:00,73.38,73.77,73.35,73.64,401181.0,68.1646,68.5269,68.1368,68.4062,401181.0
2022-02-08 09:30:00,73.59,74.05,73.26,73.31,157677.0,68.3597,68.787,68.0532,68.0996,157677.0
2022-02-08 09:35:00,73.37,73.98,73.34,73.78,56554.0,68.1554,68.722,68.1275,68.5362,56554.0
2022-02-08 09:40:00,73.76,73.76,73.24,73.38,35127.0,68.5176,68.5176,68.0346,68.1646,35127.0
2022-02-08 09:45:00,73.45,73.73,73.28,73.55,26289.0,68.2297,68.4898,68.0718,68.3226,26289.0
2022-02-08 09:50:00,73.51,73.86,73.39,73.74,24744.0,68.2854,68.6105,68.1739,68.4991,24744.0
2022-02-08 09:55:00,73.73,73.86,73.61,73.63,38171.0,68.4898,68.6105,68.3783,68.3969,38171.0
2022-02-08 10:00:00,73.65,73.65,73.34,73.46,39999.0,68.4155,68.4155,68.1275,68.239,39999.0
2022-02-08 10:05:00,73.46,73.81,73.42,73.74,25917.0,68.239,68.5641,68.2018,68.4991,25917.0
2022-02-08 10:10:00,73.73,73.83,73.52,73.76,19989.0,68.4898,68.5827,68.2947,68.5176,19989.0
2022-02-08 10:15:00,73.76,74.12,73.75,74.09,29748.0,68.5176,68.852,68.5083,68.8242,29748.0
2022-02-08 10:20:00,74.08,74.12,73.8,73.84,23577.0,68.8149,68.852,68.5548,68.5919,23577.0
2022-02-08 10:25:00,73.84,73.96,73.55,73.57,17072.0,68.5919,68.7034,68.3226,68.3411,17072.0
2022-02-08 10:30:00,73.57,73.66,73.37,73.39,17064.0,68.3411,68.4247,68.1554,68.1739,17064.0
2022-02-08 10:35:00,73.38,73.78,73.25,73.65,27065.0,68.1646,68.5362,68.0439,68.4155,27065.0
2022-02-08 10:40:00,73.64,73.81,73.57,73.8,17116.0,68.4062,68.5641,68.3411,68.5548,17116.0
2022-02-08 10:45:00,73.8,74.24,73.8,74.17,14816.0,68.5548,68.9635,68.5548,68.8985,14816.0
2022-02-08 10:50:00,74.17,74.39,74.12,74.24,25929.0,68.8985,69.1029,68.852,68.9635,25929.0
2022-02-08 10:55:00,74.23,74.28,74.11,74.2,26812.0,68.9542,69.0007,68.8428,68.9264,26812.0
2022-02-08 11:00:00,74.2,74.57,74.2,74.57,25194.0,68.9264,69.2701,68.9264,69.2701,25194.0
2022-02-08 11:05:00,74.57,74.78,74.53,74.77,54750.0,69.2701,69.4651,69.2329,69.4559,54750.0
2022-02-08 11:10:00,74.77,74.82,74.52,74.57,27517.0,69.4559,69.5023,69.2236,69.2701,27517.0
2022-02-08 11:15:00,74.59,74.76,74.53,74.67,25642.0,69.2886,69.4466,69.2329,69.363,25642.0
2022-02-08 11:20:00,74.71,74.72,74.48,74.56,70856.0,69.4001,69.4094,69.1865,69.2608,70856.0
2022-02-08 11:25:00,74.57,74.69,74.51,74.56,21554.0,69.2701,69.3815,69.2143,69.2608,21554.0
2022-02-08 11:30:00,74.56,74.79,74.55,74.75,21158.0,69.2608,69.4744,69.2515,69.4373,21158.0
2022-02-08 11:35:00,74.75,74.89,74.71,74.8,14401.0,69.4373,69.5673,69.4001,69.4837,14401.0
2022-02-08 11:40:00,74.8,74.86,74.7,74.86,78928.0,69.4837,69.5395,69.3908,69.5395,78928.0
2022-02-08 11:45:00,74.87,74.95,74.75,74.79,18992.0,69.5487,69.6231,69.4373,69.4744,18992.0
2022-02-08 11:50:00,74.79,74.89,74.72,74.82,12988.0,69.4744,69.5673,69.4094,69.5023,12988.0
2022-02-08 11:55:00,74.83,74.97,74.83,74.84,17303.0,69.5116,69.6416,69.5116,69.5209,17303.0
2022-02-08 12:00:00,74.86,75.0,74.81,74.9,41279.0,69.5395,69.6695,69.493,69.5766,41279.0
2022-02-08 12:05:00,74.91,74.92,74.72,74.78,30321.0,69.5859,69.5952,69.4094,69.4651,30321.0
2022-02-08 12:10:00,74.77,74.84,74.66,74.79,129308.0,69.4559,69.5209,69.3537,69.4744,129308.0
2022-02-08 12:15:00,74.82,75.0,74.73,74.96,29560.0,69.5023,69.6695,69.4187,69.6323,29560.0
2022-02-08 12:20:00,74.97,75.07,74.92,75.05,19447.0,69.6416,69.7345,69.5952,69.716,19447.0
2022-02-08 12:25:00,75.02,75.14,75.0,75.12,30498.0,69.6881,69.7996,69.6695,69.781,30498.0
2022-02-08 12:30:00,75.12,75.31,75.11,75.23,33429.0,69.781,69.9575,69.7717,69.8832,33429.0
2022-02-08 12:35:00,75.23,75.37,75.15,75.32,42629.0,69.8832,70.0132,69.8088,69.9668,42629.0
2022-02-08 12:40:00,75.32,75.44,75.28,75.38,16895.0,69.9668,70.0782,69.9296,70.0225,16895.0
2022-02-08 12:45:00,75.39,75.56,75.38,75.5,42592.0,70.0318,70.1897,70.0225,70.134,42592.0
2022-02-08 12:50:00,75.49,75.59,75.47,75.47,40623.0,70.1247,70.2176,70.1061,70.1061,40623.0
2022-02-08 12:55:00,75.47,75.52,75.43,75.49,29621.0,70.1061,70.1525,70.0689,70.1247,29621.0
2022-02-08 13:00:00,75.48,75.49,75.3,75.34,21676.0,70.1154,70.1247,69.9482,69.9853,21676.0
2022-02-08 13:05:00,75.34,75.43,75.32,75.36,18204.0,69.9853,70.0689,69.9668,70.0039,18204.0
2022-02-08 13:10:00,75.36,75.51,75.26,75.47,18289.0,70.0039,70.1433,69.911,70.1061,18289.0
2022-02-08 13:15:00,75.48,75.48,75.11,75.14,41724.0,70.1154,70.1154,69.7717,69.7996,41724.0
2022-02-08 13:20:00,75.12,75.23,75.07,75.11,22726.0,69.781,69.8832,69.7345,69.7717,22726.0
2022-02-08 13:25:00,75.11,75.15,75.0,75.1,8500.0,69.7717,69.8088,69.6695,69.7624,8500.0
2022-02-08 13:30:00,75.12,75.22,75.11,75.14,15983.0,69.781,69.8739,69.7717,69.7996,15983.0
2022-02-08 13:35:00,75.15,75.23,74.98,75.0,24545.0,69.8088,69.8832,69.6509,69.6695,24545.0
2022-02-08 13:40:00,75.07,75.08,74.86,74.93,11080.0,69.7345,69.7438,69.5395,69.6045,11080.0
2022-02-08 13:45:00,74.92,75.0,74.86,74.93,8909.0,69.5952,69.6695,69.5395,69.6045,8909.0
2022-02-08 13:50:00,74.93,74.93,74.73,74.81,15447.0,69.6045,69.6045,69.4187,69.493,15447.0
2022-02-08 13:55:00,74.82,74.95,74.82,74.93,11007.0,69.5023,69.6231,69.5023,69.6045,11007.0
2022-02-08 14:00:00,74.93,75.05,74.93,75.05,11412.0,69.6045,69.716,69.6045,69.716,11412.0
2022-02-08 14:05:00,75.05,75.13,74.98,74.98,12512.0,69.716,69.7903,69.6509,69.6509,12512.0
2022-02-08 14:10:00,74.98,75.0,74.93,74.98,12403.0,69.6509,69.6695,69.6045,69.6509,12403.0
2022-02-08 14:15:00,74.97,74.98,74.82,74.87,13643.0,69.6416,69.6509,69.5023,69.5487,13643.0
2022-02-08 14:20:00,74.87,74.88,74.62,74.64,23306.0,69.5487,69.558,69.3165,69.3351,23306.0
2022-02-08 14:25:00,74.64,74.68,74.44,74.49,32718.0,69.3351,69.3722,69.1493,69.1958,32718.0
2022-02-08 14:30:00,74.48,74.77,74.44,74.77,34283.0,69.1865,69.4559,69.1493,69.4559,34283.0
2022-02-08 14:35:00,74.77,74.78,74.51,74.54,37710.0,69.4559,69.4651,69.2143,69.2422,37710.0
2022-02-08 14:40:00,74.6,74.69,74.55,74.66,21192.0,69.2979,69.3815,69.2515,69.3537,21192.0
2022-02-08 14:45:00,74.65,74.86,74.64,74.86,21712.0,69.3444,69.5395,69.3351,69.5395,21712.0
2022-02-08 14:50:00,74.88,74.96,74.76,74.9,23836.0,69.558,69.6323,69.4466,69.5766,23836.0
2022-02-08 14:55:00,74.9,74.92,74.72,74.75,18674.0,69.5766,69.5952,69.4094,69.4373,18674.0
2022-02-08 15:00:00,74.75,74.82,74.55,74.8,22344.0,69.4373,69.5023,69.2515,69.4837,22344.0
2022-02-08 15:05:00,74.8,74.96,74.71,74.9,21619.0,69.4837,69.6323,69.4001,69.5766,21619.0
2022-02-08 15:10:00,74.9,75.26,74.89,75.23,24485.0,69.5766,69.911,69.5673,69.8832,24485.0
2022-02-08 15:15:00,75.26,75.35,75.19,75.28,30036.0,69.911,69.9946,69.846,69.9296,30036.0
2022-02-08 15:20:00,75.25,75.28,75.12,75.18,32872.0,69.9017,69.9296,69.781,69.8367,32872.0
2022-02-08 15:25:00,75.2,75.22,75.08,75.15,70319.0,69.8553,69.8739,69.7438,69.8088,70319.0
2022-02-08 15:30:00,75.18,75.36,75.1,75.29,32950.0,69.8367,70.0039,69.7624,69.9389,32950.0
2022-02-08 15:35:00,75.28,75.33,75.17,75.27,43053.0,69.9296,69.9761,69.8274,69.9203,43053.0
2022-02-08 15:40:00,75.27,75.52,75.26,75.34,73938.0,69.9203,70.1525,69.911,69.9853,73938.0
2022-02-08 15:45:00,75.36,75.46,75.23,75.31,57953.0,70.0039,70.0968,69.8832,69.9575,57953.0
2022-02-08 15:50:00,75.32,75.7,75.29,75.64,103534.0,69.9668,70.3198,69.9389,70.264,103534.0
2022-02-08 15:55:00,75.63,75.73,75.35,75.44,527728.0,70.2547,70.3476,69.9946,70.0782,527728.0
2022-02-09 09:30:00,76.71,76.97,76.0,76.0,52472.0,71.258,71.4995,70.5984,70.5984,52472.0
2022-02-09 09:35:00,75.98,76.12,75.53,75.59,41979.0,70.5799,70.7099,70.1618,70.2176,41979.0
2022-02-09 09:40:00,75.63,76.01,75.55,75.78,55542.0,70.2547,70.6077,70.1804,70.3941,55542.0
2022-02-09 09:45:00,75.74,75.78,75.49,75.49,38108.0,70.3569,70.3941,70.1247,70.1247,38108.0
2022-02-09 09:50:00,75.51,75.63,75.06,75.07,67208.0,70.1433,70.2547,69.7252,69.7345,67208.0
2022-02-09 09:55:00,75.09,75.24,74.88,75.01,38326.0,69.7531,69.8924,69.558,69.6788,38326.0
2022-02-09 10:00:00,75.09,75.54,75.03,75.49,41247.0,69.7531,70.1711,69.6974,70.1247,41247.0
2022-02-09 10:05:00,75.48,75.63,75.29,75.49,34513.0,70.1154,70.2547,69.9389,70.1247,34513.0
2022-02-09 10:10:00,75.52,75.57,75.18,75.2,30067.0,70.1525,70.199,69.8367,69.8553,30067.0
2022-02-09 10:15:00,75.21,75.44,75.11,75.23,38498.0,69.8646,70.0782,69.7717,69.8832,38498.0
2022-02-09 10:20:00,75.24,75.46,75.2,75.38,37977.0,69.8924,70.0968,69.8553,70.0225,37977.0
2022-02-09 10:25:00,75.37,75.65,75.36,75.64,96196.0,70.0132,70.2733,70.0039,70.264,96196.0
2022-02-09 10:30:00,75.66,75.98,75.58,75.85,28331.0,70.2826,70.5799,70.2083,70.4591,28331.0
2022-02-09 10:35:00,75.84,75.94,75.76,75.84,23149.0,70.4498,70.5427,70.3755,70.4498,23149.0
2022-02-09 10:40:00,75.83,76.12,75.83,75.86,20764.0,70.4405,70.7099,70.4405,70.4684,20764.0
2022-02-09 10:45:00,75.88,76.1,75.78,75.99,22961.0,70.487,70.6913,70.3941,70.5891,22961.0
2022-02-09 10:50:00,76.0,76.24,76.0,76.15,23296.0,70.5984,70.8214,70.5984,70.7378,23296.0
2022-02-09 10:55:00,76.18,76.58,76.17,76.56,71853.0,70.7656,71.1372,70.7563,71.1186,71853.0
2022-02-09 11:00:00,76.57,76.78,76.57,76.78,24104.0,71.1279,71.323,71.1279,71.323,24104.0
2022-02-09 11:05:00,76.8,76.8,76.59,76.68,29031.0,71.3416,71.3416,71.1465,71.2301,29031.0
2022-02-09 11:10:00,76.68,76.81,76.58,76.69,48000.0,71.2301,71.3509,71.1372,71.2394,48000.0
2022-02-09 11:15:00,76.67,76.84,76.67,76.78,12743.0,71.2208,71.3787,71.2208,71.323,12743.0
2022-02-09 11:20:00,76.8,76.94,76.77,76.9,25460.0,71.3416,71.4716,71.3137,71.4345,25460.0
2022-02-09 11:25:00,76.92,77.01,76.89,76.96,40589.0,71.453,71.5366,71.4252,71.4902,40589.0
2022-02-09 11:30:00,76.96,76.97,76.69,76.75,68649.0,71.4902,71.4995,71.2394,71.2951,68649.0
2022-02-09 11:35:00,76.74,76.83,76.69,76.74,39761.0,71.2858,71.3694,71.2394,71.2858,39761.0
2022-02-09 11:40:00,76.74,76.77,76.67,76.72,36194.0,71.2858,71.3137,71.2208,71.2673,36194.0
2022-02-09 11:45:00,76.72,76.95,76.71,76.91,13807.0,71.2673,71.4809,71.258,71.4438,13807.0
2022-02-09 11:50:00,76.9,77.03,76.76,76.98,57556.0,71.4345,71.5552,71.3044,71.5088,57556.0
2022-02-09 11:55:00,76.96,76.98,76.77,76.79,26888.0,71.4902,71.5088,71.3137,71.3323,26888.0
2022-02-09 12:00:00,76.78,77.01,76.76,76.99,46327.0,71.323,71.5366,71.3044,71.5181,46327.0
2022-02-09 12:05:00,76.98,77.14,76.8,77.14,51306.0,71.5088,71.6574,71.3416,71.6574,51306.0
2022-02-09 12:10:00,77.14,77.25,77.0,77.24,33055.0,71.6574,71.7596,71.5274,71.7503,33055.0
2022-02-09 12:15:00,77.24,77.36,77.23,77.35,16599.0,71.7503,71.8618,71.741,71.8525,16599.0
2022-02-09 12:20:00,77.34,77.35,77.23,77.28,14909.0,71.8432,71.8525,71.741,71.7875,14909.0
2022-02-09 12:25:00,77.3,77.49,77.3,77.43,30154.0,71.806,71.9825,71.806,71.9268,30154.0
2022-02-09 12:30:00,77.45,77.65,77.37,77.43,41236.0,71.9454,72.1312,71.8711,71.9268,41236.0
2022-02-09 12:35:00,77.42,77.61,77.39,77.51,32586.0,71.9175,72.094,71.8896,72.0011,32586.0
2022-02-09 12:40:00,77.53,77.54,77.41,77.46,12144.0,72.0197,72.029,71.9082,71.9547,12144.0
2022-02-09 12:45:00,77.46,77.52,77.43,77.51,42280.0,71.9547,72.0104,71.9268,72.0011,42280.0
2022-02-09 12:50:00,77.51,77.51,77.34,77.35,11206.0,72.0011,72.0011,71.8432,71.8525,11206.0
2022-02-09 12:55:00,77.36,77.46,77.31,77.38,8435.0,71.8618,71.9547,71.8153,71.8804,8435.0
2022-02-09 13:00:00,77.38,77.46,77.33,77.44,44796.0,71.8804,71.9547,71.8339,71.9361,44796.0
2022-02-09 13:05:00,77.44,77.51,77.39,77.43,23693.0,71.9361,72.0011,71.8896,71.9268,23693.0
2022-02-09 13:10:00,77.45,77.58,77.45,77.47,115612.0,71.9454,72.0661,71.9454,71.964,115612.0
2022-02-09 13:15:00,77.48,77.67,77.47,77.66,14929.0,71.9732,72.1497,71.964,72.1405,14929.0
2022-02-09 13:20:00,77.65,77.73,77.62,77.65,18558.0,72.1312,72.2055,72.1033,72.1312,18558.0
2022-02-09 13:25:00,77.67,77.79,77.67,77.74,12622.0,72.1497,72.2612,72.1497,72.2148,12622.0
2022-02-09 13:30:00,77.76,77.79,77.68,77.78,17544.0,72.2333,72.2612,72.159,72.2519,17544.0
2022-02-09 13:35:00,77.78,77.79,77.65,77.66,26873.0,72.2519,72.2612,72.1312,72.1405,26873.0
2022-02-09 13:40:00,77.64,77.79,77.64,77.76,67795.0,72.1219,72.2612,72.1219,72.2333,67795.0
2022-02-09 13:45:00,77.77,77.85,77.73,77.8,17685.0,72.2426,72.3169,72.2055,72.2705,17685.0
2022-02-09 13:50:00,77.81,77.82,77.74,77.8,19451.0,72.2798,72.2891,72.2148,72.2705,19451.0
2022-02-09 13:55:00,77.81,77.92,77.81,77.92,14839.0,72.2798,72.382,72.2798,72.382,14839.0
2022-02-09 14:00:00,77.93,78.05,77.93,77.98,18996.0,72.3913,72.5027,72.3913,72.4377,18996.0
2022-02-09 14:05:00,78.01,78.11,77.98,78.04,27494.0,72.4656,72.5585,72.4377,72.4934,27494.0
2022-02-09 14:10:00,78.04,78.06,77.96,77.97,22733.0,72.4934,72.512,72.4191,72.4284,22733.0
2022-02-09 14:15:00,78.0,78.11,77.98,78.03,30296.0,72.4563,72.5585,72.4377,72.4842,30296.0
2022-02-09 14:20:00,78.0,78.21,78.0,78.21,34357.0,72.4563,72.6514,72.4563,72.6514,34357.0
2022-02-09 14:25:00,78.21,78.24,78.11,78.16,34398.0,72.6514,72.6792,72.5585,72.6049,34398.0
2022-02-09 14:30:00,78.16,78.18,78.04,78.18,19098.0,72.6049,72.6235,72.4934,72.6235,19098.0
2022-02-09 14:35:00,78.17,78.3,78.16,78.27,28388.0,72.6142,72.735,72.6049,72.7071,28388.0
2022-02-09 14:40:00,78.27,78.31,78.14,78.19,92395.0,72.7071,72.7443,72.5863,72.6328,92395.0
2022-02-09 14:45:00,78.21,78.23,78.09,78.13,28479.0,72.6514,72.6699,72.5399,72.577,28479.0
2022-02-09 14:50:00,78.15,78.17,78.05,78.13,31467.0,72.5956,72.6142,72.5027,72.577,31467.0
2022-02-09 14:55:00,78.12,78.14,77.91,77.91,29925.0,72.5678,72.5863,72.3727,72.3727,29925.0
2022-02-09 15:00:00,77.94,78.03,77.77,78.03,39167.0,72.4005,72.4842,72.2426,72.4842,39167.0
2022-02-09 15:05:00,78.04,78.04,77.72,77.74,74859.0,72.4934,72.4934,72.1962,72.2148,74859.0
2022-02-09 15:10:00,77.76,77.87,77.74,77.75,59394.0,72.2333,72.3355,72.2148,72.2241,59394.0
2022-02-09 15:15:00,77.75,77.99,77.74,77.99,50767.0,72.2241,72.447,72.2148,72.447,50767.0
2022-02-09 15:20:00,77.99,78.06,77.93,78.04,36920.0,72.447,72.512,72.3913,72.4934,36920.0
2022-02-09 15:25:00,78.06,78.06,77.81,78.0,55864.0,72.512,72.512,72.2798,72.4563,55864.0
2022-02-09 15:30:00,78.0,78.15,77.94,78.14,48907.0,72.4563,72.5956,72.4005,72.5863,48907.0
2022-02-09 15:35:00,78.15,78.24,78.08,78.14,44164.0,72.5956,72.6792,72.5306,72.5863,44164.0
2022-02-09 15:40:00,78.13,78.24,77.94,78.21,93221.0,72.577,72.6792,72.4005,72.6514,93221.0
2022-02-09 15:45:00,78.23,78.4,78.17,78.33,131885.0,72.6699,72.8279,72.6142,72.7628,131885.0
2022-02-09 15:50:00,78.33,78.52,78.25,78.4,195956.0,72.7628,72.9393,72.6885,72.8279,195956.0
2022-02-09 15:55:00,78.4,78.5,78.17,78.44,423730.0,72.8279,72.9207,72.6142,72.865,423730.0
2022-02-10 09:30:00,76.09,76.81,75.99,76.59,71007.0,70.682,71.3509,70.5891,71.1465,71007.0
2022-02-10 09:35:00,76.65,77.2,76.65,77.12,58378.0,71.2022,71.7131,71.2022,71.6388,58378.0
2022-02-10 09:40:00,77.18,77.42,76.97,77.28,38589.0,71.6946,71.9175,71.4995,71.7875,38589.0
2022-02-10 09:45:00,77.3,77.42,77.04,77.04,29422.0,71.806,71.9175,71.5645,71.5645,29422.0
2022-02-10 09:50:00,77.05,77.68,76.93,77.63,38854.0,71.5738,72.159,71.4623,72.1126,38854.0
2022-02-10 09:55:00,77.63,77.81,77.55,77.73,21095.0,72.1126,72.2798,72.0383,72.2055,21095.0
2022-02-10 10:00:00,77.8,77.99,77.62,77.93,77277.0,72.2705,72.447,72.1033,72.3913,77277.0
2022-02-10 10:05:00,77.88,78.07,77.72,78.06,32097.0,72.3448,72.5213,72.1962,72.512,32097.0
2022-02-10 10:10:00,78.05,78.07,77.62,77.71,61217.0,72.5027,72.5213,72.1033,72.1869,61217.0
2022-02-10 10:15:00,77.65,77.86,77.58,77.79,91295.0,72.1312,72.3262,72.0661,72.2612,91295.0
2022-02-10 10:20:00,77.8,77.99,77.73,77.85,60124.0,72.2705,72.447,72.2055,72.3169,60124.0
2022-02-10 10:25:00,77.81,78.22,77.79,78.14,21812.0,72.2798,72.6606,72.2612,72.5863,21812.0
2022-02-10 10:30:00,78.13,78.45,78.08,78.35,18053.0,72.577,72.8743,72.5306,72.7814,18053.0
2022-02-10 10:35:00,78.37,78.56,78.22,78.55,32062.0,72.8,72.9765,72.6606,72.9672,32062.0
2022-02-10 10:40:00,78.55,78.62,78.33,78.4,38919.0,72.9672,73.0322,72.7628,72.8279,38919.0
2022-02-10 10:45:00,78.37,78.41,78.12,78.39,20408.0,72.8,72.8371,72.5678,72.8186,20408.0
2022-02-10 10:50:00,78.34,78.34,77.74,77.82,29456.0,72.7721,72.7721,72.2148,72.2891,29456.0
2022-02-10 10:55:00,77.79,77.86,77.6,77.8,51089.0,72.2612,72.3262,72.0847,72.2705,51089.0
2022-02-10 11:00:00,77.8,77.87,77.59,77.72,55288.0,72.2705,72.3355,72.0754,72.1962,55288.0
2022-02-10 11:05:00,77.68,77.86,77.53,77.68,28644.0,72.159,72.3262,72.0197,72.159,28644.0
2022-02-10 11:10:00,77.7,77.72,77.42,77.57,27680.0,72.1776,72.1962,71.9175,72.0568,27680.0
2022-02-10 11:15:00,77.54,77.71,77.35,77.4,17644.0,72.029,72.1869,71.8525,71.8989,17644.0
2022-02-10 11:20:00,77.43,77.6,77.23,77.39,17862.0,71.9268,72.0847,71.741,71.8896,17862.0
2022-02-10 11:25:00,77.37,77.43,77.24,77.32,21926.0,71.8711,71.9268,71.7503,71.8246,21926.0
2022-02-10 11:30:00,77.31,77.31,76.9,76.99,22959.0,71.8153,71.8153,71.4345,71.5181,22959.0
2022-02-10 11:35:00,76.95,77.2,76.93,77.13,24018.0,71.4809,71.7131,71.4623,71.6481,24018.0
2022-02-10 11:40:00,77.13,77.35,77.09,77.31,30133.0,71.6481,71.8525,71.611,71.8153,30133.0
2022-02-10 11:45:00,77.31,77.56,77.21,77.53,55193.0,71.8153,72.0476,71.7224,72.0197,55193.0
2022-02-10 11:50:00,77.53,77.62,77.39,77.42,35982.0,72.0197,72.1033,71.8896,71.9175,35982.0
2022-02-10 11:55:00,77.41,77.67,77.41,77.64,21902.0,71.9082,72.1497,71.9082,72.1219,21902.0
2022-02-10 12:00:00,77.63,77.63,77.26,77.32,28278.0,72.1126,72.1126,71.7689,71.8246,28278.0
2022-02-10 12:05:00,77.31,77.48,77.23,77.39,22292.0,71.8153,71.9732,71.741,71.8896,22292.0
2022-02-10 12:10:00,77.37,77.48,77.33,77.41,16967.0,71.8711,71.9732,71.8339,71.9082,16967.0
2022-02-10 12:15:00,77.39,77.55,77.26,77.48,29157.0,71.8896,72.0383,71.7689,71.9732,29157.0
2022-02-10 12:20:00,77.48,77.59,77.47,77.55,12431.0,71.9732,72.0754,71.964,72.0383,12431.0
2022-02-10 12:25:00,77.54,77.58,77.41,77.42,14359.0,72.029,72.0661,71.9082,71.9175,14359.0
2022-02-10 12:30:00,77.44,77.61,77.38,77.45,37729.0,71.9361,72.094,71.8804,71.9454,37729.0
2022-02-10 12:35:00,77.47,77.61,77.46,77.6,15375.0,71.964,72.094,71.9547,72.0847,15375.0
2022-02-10 12:40:00,77.59,77.66,77.54,77.59,9919.0,72.0754,72.1405,72.029,72.0754,9919.0
2022-02-10 12:45:00,77.6,77.63,76.63,76.88,91963.0,72.0847,72.1126,71.1837,71.4159,91963.0
2022-02-10 12:50:00,76.85,76.95,76.43,76.87,28993.0,71.388,71.4809,70.9979,71.4066,28993.0
2022-02-10 12:55:00,76.87,77.08,76.84,76.94,13968.0,71.4066,71.6017,71.3787,71.4716,13968.0
2022-02-10 13:00:00,76.94,77.29,76.89,77.27,19240.0,71.4716,71.7967,71.4252,71.7782,19240.0
2022-02-10 13:05:00,77.26,77.26,76.94,76.98,15328.0,71.7689,71.7689,71.4716,71.5088,15328.0
2022-02-10 13:10:00,77.01,77.08,76.86,76.88,16913.0,71.5366,71.6017,71.3973,71.4159,16913.0
2022-02-10 13:15:00,76.85,76.86,76.53,76.55,29651.0,71.388,71.3973,71.0908,71.1093,29651.0
2022-02-10 13:20:00,76.56,76.7,76.5,76.69,31671.0,71.1186,71.2487,71.0629,71.2394,31671.0
2022-02-10 13:25:00,76.69,76.72,76.51,76.55,33839.0,71.2394,71.2673,71.0722,71.1093,33839.0
2022-02-10 13:30:00,76.55,76.58,75.99,76.01,60553.0,71.1093,71.1372,70.5891,70.6077,60553.0
2022-02-10 13:35:00,76.0,76.04,75.79,75.97,37468.0,70.5984,70.6356,70.4034,70.5706,37468.0
2022-02-10 13:40:00,75.98,76.25,75.96,76.2,36476.0,70.5799,70.8307,70.5613,70.7842,36476.0
2022-02-10 13:45:00,76.2,76.32,76.01,76.08,16604.0,70.7842,70.8957,70.6077,70.6727,16604.0
2022-02-10 13:50:00,76.12,76.24,76.04,76.11,15044.0,70.7099,70.8214,70.6356,70.7006,15044.0
2022-02-10 13:55:00,76.12,76.31,76.02,76.31,17116.0,70.7099,70.8864,70.617,70.8864,17116.0
2022-02-10 14:00:00,76.31,76.36,75.9,75.91,22689.0,70.8864,70.9328,70.5055,70.5148,22689.0
2022-02-10 14:05:00,75.91,76.04,75.79,75.91,27156.0,70.5148,70.6356,70.4034,70.5148,27156.0
2022-02-10 14:10:00,75.97,75.98,75.79,75.8,26190.0,70.5706,70.5799,70.4034,70.4126,26190.0
2022-02-10 14:15:00,75.8,75.81,75.53,75.59,31553.0,70.4126,70.4219,70.1618,70.2176,31553.0
2022-02-10 14:20:00,75.59,75.74,75.45,75.66,27601.0,70.2176,70.3569,70.0875,70.2826,27601.0
2022-02-10 14:25:00,75.67,75.84,75.61,75.7,28032.0,70.2919,70.4498,70.2362,70.3198,28032.0
2022-02-10 14:30:00,75.7,75.84,75.62,75.69,18808.0,70.3198,70.4498,70.2454,70.3105,18808.0
2022-02-10 14:35:00,75.7,76.07,75.68,75.9,26506.0,70.3198,70.6635,70.3012,70.5055,26506.0
2022-02-10 14:40:00,75.91,76.11,75.75,75.79,34886.0,70.5148,70.7006,70.3662,70.4034,34886.0
2022-02-10 14:45:00,75.79,75.88,75.54,75.56,21315.0,70.4034,70.487,70.1711,70.1897,21315.0
2022-02-10 14:50:00,75.59,75.74,75.41,75.46,22295.0,70.2176,70.3569,70.0504,70.0968,22295.0
2022-02-10 14:55:00,75.43,75.51,75.3,75.45,26123.0,70.0689,70.1433,69.9482,70.0875,26123.0
2022-02-10 15:00:00,75.47,75.5,75.12,75.33,37504.0,70.1061,70.134,69.781,69.9761,37504.0
2022-02-10 15:05:00,75.29,75.47,75.25,75.42,24942.0,69.9389,70.1061,69.9017,70.0597,24942.0
2022-02-10 15:10:00,75.45,75.56,75.39,75.42,22779.0,70.0875,70.1897,70.0318,70.0597,22779.0
2022-02-10 15:15:00,75.39,75.55,75.18,75.24,36059.0,70.0318,70.1804,69.8367,69.8924,36059.0
2022-02-10 15:20:00,75.27,75.42,75.19,75.34,33967.0,69.9203,70.0597,69.846,69.9853,33967.0
2022-02-10 15:25:00,75.34,75.44,75.2,75.26,24831.0,69.9853,70.0782,69.8553,69.911,24831.0
2022-02-10 15:30:00,75.26,75.26,74.83,74.87,45136.0,69.911,69.911,69.5116,69.5487,45136.0
2022-02-10 15:35:00,74.84,75.06,74.73,75.02,47648.0,69.5209,69.7252,69.4187,69.6881,47648.0
2022-02-10 15:40:00,75.03,75.08,74.79,74.86,46028.0,69.6974,69.7438,69.4744,69.5395,46028.0
2022-02-10 15:45:00,74.86,74.86,74.51,74.68,61750.0,69.5395,69.5395,69.2143,69.3722,61750.0
2022-02-10 15:50:00,74.73,74.87,74.45,74.75,141637.0,69.4187,69.5487,69.1586,69.4373,141637.0
2022-02-10 15:55:00,74.74,75.22,74.74,74.93,312090.0,69.428,69.8739,69.428,69.6045,312090.0
2022-02-11 09:30:00,74.94,75.64,74.94,75.0,48555.0,69.6138,70.264,69.6138,69.6695,48555.0
2022-02-11 09:35:00,74.97,75.01,74.62,74.66,42633.0,69.6416,69.6788,69.3165,69.3537,42633.0
2022-02-11 09:40:00,74.66,74.66,74.25,74.34,24672.0,69.3537,69.3537,68.9728,69.0564,24672.0
2022-02-11 09:45:00,74.37,75.16,74.33,74.9,53124.0,69.0843,69.8181,69.0471,69.5766,53124.0
2022-02-11 09:50:00,74.93,75.12,74.88,75.0,21633.0,69.6045,69.781,69.558,69.6695,21633.0
2022-02-11 09:55:00,74.95,74.98,74.06,74.09,50788.0,69.6231,69.6509,68.7963,68.8242,50788.0
2022-02-11 10:00:00,74.11,74.61,74.0,74.6,49220.0,68.8428,69.3072,68.7406,69.2979,49220.0
2022-02-11 10:05:00,74.57,74.87,74.42,74.52,26121.0,69.2701,69.5487,69.1307,69.2236,26121.0
2022-02-11 10:10:00,74.54,74.7,74.3,74.49,25702.0,69.2422,69.3908,69.0193,69.1958,25702.0
2022-02-11 10:15:00,74.45,74.6,74.26,74.51,55077.0,69.1586,69.2979,68.9821,69.2143,55077.0
2022-02-11 10:20:00,74.51,74.9,74.49,74.79,25970.0,69.2143,69.5766,69.1958,69.4744,25970.0
2022-02-11 10:25:00,74.78,75.05,74.73,74.96,47916.0,69.4651,69.716,69.4187,69.6323,47916.0
2022-02-11 10:30:00,74.99,75.22,74.83,74.94,27379.0,69.6602,69.8739,69.5116,69.6138,27379.0
2022-02-11 10:35:00,74.94,75.33,74.81,75.3,40447.0,69.6138,69.9761,69.493,69.9482,40447.0
2022-02-11 10:40:00,75.27,75.36,75.13,75.13,14081.0,69.9203,70.0039,69.7903,69.7903,14081.0
2022-02-11 10:45:00,75.06,75.13,74.74,74.78,13198.0,69.7252,69.7903,69.428,69.4651,13198.0
2022-02-11 10:50:00,74.79,74.89,74.64,74.89,15693.0,69.4744,69.5673,69.3351,69.5673,15693.0
2022-02-11 10:55:00,74.88,74.91,74.51,74.6,16077.0,69.558,69.5859,69.2143,69.2979,16077.0
2022-02-11 11:00:00,74.6,75.06,74.58,75.02,13538.0,69.2979,69.7252,69.2794,69.6881,13538.0
2022-02-11 11:05:00,75.0,75.01,74.56,74.56,15078.0,69.6695,69.6788,69.2608,69.2608,15078.0
2022-02-11 11:10:00,74.59,74.71,74.31,74.31,20117.0,69.2886,69.4001,69.0285,69.0285,20117.0
2022-02-11 11:15:00,74.28,74.34,74.03,74.17,29312.0,69.0007,69.0564,68.7684,68.8985,29312.0
2022-02-11 11:20:00,74.18,74.33,74.13,74.22,14354.0,68.9078,69.0471,68.8613,68.9449,14354.0
2022-02-11 11:25:00,74.21,74.38,74.09,74.15,43493.0,68.9357,69.0936,68.8242,68.8799,43493.0
2022-02-11 11:30:00,74.15,74.18,73.92,73.95,105074.0,68.8799,68.9078,68.6663,68.6941,105074.0
2022-02-11 11:35:00,73.95,74.03,73.84,73.9,21320.0,68.6941,68.7684,68.5919,68.6477,21320.0
2022-02-11 11:40:00,73.92,73.97,73.81,73.91,12800.0,68.6663,68.7127,68.5641,68.657,12800.0
2022-02-11 11:45:00,73.91,74.03,73.74,73.91,14751.0,68.657,68.7684,68.4991,68.657,14751.0
2022-02-11 11:50:00,73.89,73.96,73.72,73.88,12908.0,68.6384,68.7034,68.4805,68.6291,12908.0
2022-02-11 11:55:00,73.88,74.07,73.87,73.93,15709.0,68.6291,68.8056,68.6198,68.6756,15709.0
2022-02-11 12:00:00,73.91,74.09,73.81,73.99,12912.0,68.657,68.8242,68.5641,68.7313,12912.0
2022-02-11 12:05:00,73.98,74.0,73.84,73.94,8272.0,68.722,68.7406,68.5919,68.6848,8272.0
2022-02-11 12:10:00,73.95,74.22,73.91,74.06,14658.0,68.6941,68.9449,68.657,68.7963,14658.0
2022-02-11 12:15:00,74.06,74.06,73.76,73.78,17142.0,68.7963,68.7963,68.5176,68.5362,17142.0
2022-02-11 12:20:00,73.8,73.83,73.68,73.77,13947.0,68.5548,68.5827,68.4433,68.5269,13947.0
2022-02-11 12:25:00,73.73,74.04,73.71,73.99,11932.0,68.4898,68.7777,68.4712,68.7313,11932.0
2022-02-11 12:30:00,73.96,74.13,73.92,73.98,10204.0,68.7034,68.8613,68.6663,68.722,10204.0
2022-02-11 12:35:00,74.03,74.04,73.87,73.96,8381.0,68.7684,68.7777,68.6198,68.7034,8381.0
2022-02-11 12:40:00,73.99,74.02,73.83,73.86,10632.0,68.7313,68.7592,68.5827,68.6105,10632.0
2022-02-11 12:45:00,73.8,73.93,73.69,73.83,12987.0,68.5548,68.6756,68.4526,68.5827,12987.0
2022-02-11 12:50:00,73.83,73.88,73.55,73.57,18034.0,68.5827,68.6291,68.3226,68.3411,18034.0
2022-02-11 12:55:00,73.55,73.69,73.43,73.43,19409.0,68.3226,68.4526,68.2111,68.2111,19409.0
2022-02-11 13:00:00,73.4,73.55,73.36,73.37,18571.0,68.1832,68.3226,68.1461,68.1554,18571.0
2022-02-11 13:05:00,73.36,73.64,73.33,73.59,17909.0,68.1461,68.4062,68.1182,68.3597,17909.0
2022-02-11 13:10:00,73.6,73.6,73.43,73.45,12209.0,68.369,68.369,68.2111,68.2297,12209.0
2022-02-11 13:15:00,73.49,73.59,73.39,73.49,15107.0,68.2668,68.3597,68.1739,68.2668,15107.0
2022-02-11 13:20:00,73.47,73.48,73.33,73.42,17804.0,68.2482,68.2575,68.1182,68.2018,17804.0
2022-02-11 13:25:00,73.42,73.44,73.18,73.2,13482.0,68.2018,68.2204,67.9789,67.9974,13482.0
2022-02-11 13:30:00,73.2,73.23,72.84,72.9,22667.0,67.9974,68.0253,67.663,67.7188,22667.0
2022-02-11 13:35:00,72.88,72.9,72.32,72.32,23311.0,67.7002,67.7188,67.18,67.18,23311.0
2022-02-11 13:40:00,72.34,72.67,72.32,72.5,32474.0,67.1986,67.5051,67.18,67.3472,32474.0
2022-02-11 13:45:00,72.48,72.52,72.09,72.48,28229.0,67.3286,67.3658,66.9663,67.3286,28229.0
2022-02-11 13:50:00,72.48,72.65,72.28,72.59,13883.0,67.3286,67.4865,67.1428,67.4308,13883.0
2022-02-11 13:55:00,72.58,72.58,72.14,72.14,18895.0,67.4215,67.4215,67.0128,67.0128,18895.0
2022-02-11 14:00:00,72.13,72.36,71.82,72.08,38863.0,67.0035,67.2171,66.7155,66.957,38863.0
2022-02-11 14:05:00,72.12,72.33,71.84,72.0,26551.0,66.9942,67.1893,66.7341,66.8827,26551.0
2022-02-11 14:10:00,72.06,72.13,71.85,72.12,19664.0,66.9385,67.0035,66.7434,66.9942,19664.0
2022-02-11 14:15:00,72.06,72.5,72.06,72.41,26050.0,66.9385,67.3472,66.9385,67.2636,26050.0
2022-02-11 14:20:00,72.39,72.45,72.09,72.09,18318.0,67.245,67.3007,66.9663,66.9663,18318.0
2022-02-11 14:25:00,72.08,72.14,71.63,71.75,33759.0,66.957,67.0128,66.539,66.6505,33759.0
2022-02-11 14:30:00,71.77,72.09,71.64,71.98,34640.0,66.6691,66.9663,66.5483,66.8641,34640.0
2022-02-11 14:35:00,71.93,71.93,71.64,71.67,16943.0,66.8177,66.8177,66.5483,66.5762,16943.0
2022-02-11 14:40:00,71.73,71.76,71.44,71.47,22500.0,66.6319,66.6598,66.3625,66.3904,22500.0
2022-02-11 14:45:00,71.5,71.55,71.28,71.4,49274.0,66.4183,66.4647,66.2139,66.3254,49274.0
2022-02-11 14:50:00,71.4,71.41,71.07,71.19,25082.0,66.3254,66.3347,66.0188,66.1303,25082.0
2022-02-11 14:55:00,71.21,71.5,71.21,71.5,32024.0,66.1489,66.4183,66.1489,66.4183,32024.0
2022-02-11 15:00:00,71.49,72.04,71.45,71.9,40897.0,66.409,66.9199,66.3718,66.7898,40897.0
2022-02-11 15:05:00,71.92,72.03,71.48,71.48,43458.0,66.8084,66.9106,66.3997,66.3997,43458.0
2022-02-11 15:10:00,71.52,71.55,71.31,71.35,31972.0,66.4368,66.4647,66.2418,66.2789,31972.0
2022-02-11 15:15:00,71.34,71.68,71.22,71.22,43893.0,66.2696,66.5855,66.1582,66.1582,43893.0
2022-02-11 15:20:00,71.24,71.38,71.08,71.22,51914.0,66.1767,66.3068,66.0281,66.1582,51914.0
2022-02-11 15:25:00,71.22,71.47,71.18,71.34,84241.0,66.1582,66.3904,66.121,66.2696,84241.0
2022-02-11 15:30:00,71.33,71.41,71.06,71.31,47861.0,66.2603,66.3347,66.0095,66.2418,47861.0
2022-02-11 15:35:00,71.3,71.31,70.93,70.94,58832.0,66.2325,66.2418,65.8888,65.8981,58832.0
2022-02-11 15:40:00,70.93,71.06,70.78,71.0,161982.0,65.8888,66.0095,65.7494,65.9538,161982.0
2022-02-11 15:45:00,70.99,71.55,70.96,71.49,79292.0,65.9445,66.4647,65.9166,66.409,79292.0
2022-02-11 15:50:00,71.54,71.6,71.19,71.34,161059.0,66.4554,66.5112,66.1303,66.2696,161059.0
2022-02-11 15:55:00,71.36,71.79,71.27,71.35,322794.0,66.2882,66.6877,66.2046,66.2789,322794.0
2022-02-14 09:30:00,71.93,72.04,71.5,72.04,64846.0,66.8177,66.9199,66.4183,66.9199,64846.0
2022-02-14 09:35:00,72.06,72.39,71.85,72.39,26339.0,66.9385,67.245,66.7434,67.245,26339.0
2022-02-14 09:40:00,72.35,72.99,72.27,72.61,43640.0,67.2078,67.8024,67.1335,67.4494,43640.0
2022-02-14 09:45:00,72.59,72.87,72.38,72.84,30052.0,67.4308,67.6909,67.2357,67.663,30052.0
2022-02-14 09:50:00,72.82,73.42,72.81,73.23,20756.0,67.6444,68.2018,67.6352,68.0253,20756.0
2022-02-14 09:55:00,73.19,73.2,72.41,72.51,33529.0,67.9881,67.9974,67.2636,67.3565,33529.0
2022-02-14 10:00:00,72.45,72.53,71.81,72.02,62661.0,67.3007,67.3751,66.7062,66.9013,62661.0
2022-02-14 10:05:00,72.04,72.26,71.9,72.2,38855.0,66.9199,67.1242,66.7898,67.0685,38855.0
2022-02-14 10:10:00,72.21,72.53,72.13,72.19,30363.0,67.0778,67.3751,67.0035,67.0592,30363.0
2022-02-14 10:15:00,72.22,72.32,71.83,72.2,22885.0,67.0871,67.18,66.7248,67.0685,22885.0
2022-02-14 10:20:00,72.14,72.34,71.93,72.22,28502.0,67.0128,67.1986,66.8177,67.0871,28502.0
2022-02-14 10:25:00,72.22,72.26,72.02,72.09,33570.0,67.0871,67.1242,66.9013,66.9663,33570.0
2022-02-14 10:30:00,72.13,72.13,71.72,71.9,38818.0,67.0035,67.0035,66.6226,66.7898,38818.0
2022-02-14 10:35:00,71.88,71.92,71.59,71.69,17053.0,66.7713,66.8084,66.5019,66.5948,17053.0
2022-02-14 10:40:00,71.71,72.04,71.65,71.92,34138.0,66.6133,66.9199,66.5576,66.8084,34138.0
2022-02-14 10:45:00,71.9,72.15,71.84,72.01,32937.0,66.7898,67.0221,66.7341,66.892,32937.0
2022-02-14 10:50:00,72.01,72.1,71.69,71.82,23882.0,66.892,66.9756,66.5948,66.7155,23882.0
2022-02-14 10:55:00,71.83,71.93,71.64,71.78,23108.0,66.7248,66.8177,66.5483,66.6784,23108.0
2022-02-14 11:00:00,71.81,71.98,71.65,71.85,14076.0,66.7062,66.8641,66.5576,66.7434,14076.0
2022-02-14 11:05:00,71.87,71.9,71.7,71.8,10935.0,66.762,66.7898,66.604,66.6969,10935.0
2022-02-14 11:10:00,71.81,71.85,71.66,71.71,20672.0,66.7062,66.7434,66.5669,66.6133,20672.0
2022-02-14 11:15:00,71.75,72.05,71.71,72.0,22200.0,66.6505,66.9292,66.6133,66.8827,22200.0
2022-02-14 11:20:00,71.98,72.11,71.87,72.07,24056.0,66.8641,66.9849,66.762,66.9477,24056.0
2022-02-14 11:25:00,72.08,72.29,71.98,72.25,25762.0,66.957,67.1521,66.8641,67.115,25762.0
2022-02-14 11:30:00,72.25,72.36,72.1,72.36,43404.0,67.115,67.2171,66.9756,67.2171,43404.0
2022-02-14 11:35:00,72.37,72.4,72.07,72.18,5792.0,67.2264,67.2543,66.9477,67.0499,5792.0
2022-02-14 11:40:00,72.22,72.26,72.13,72.21,14379.0,67.0871,67.1242,67.0035,67.0778,14379.0
2022-02-14 11:45:00,72.24,72.28,72.09,72.24,14336.0,67.1057,67.1428,66.9663,67.1057,14336.0
2022-02-14 11:50:00,72.25,72.29,71.93,72.03,8664.0,67.115,67.1521,66.8177,66.9106,8664.0
2022-02-14 11:55:00,72.02,72.14,71.98,72.13,19363.0,66.9013,67.0128,66.8641,67.0035,19363.0
2022-02-14 12:00:00,72.03,72.24,71.97,72.03,17935.0,66.9106,67.1057,66.8549,66.9106,17935.0
2022-02-14 12:05:00,72.05,72.08,71.9,71.9,10451.0,66.9292,66.957,66.7898,66.7898,10451.0
2022-02-14 12:10:00,71.95,72.07,71.92,72.07,7670.0,66.8363,66.9477,66.8084,66.9477,7670.0
2022-02-14 12:15:00,72.09,72.11,71.84,71.94,19547.0,66.9663,66.9849,66.7341,66.827,19547.0
2022-02-14 12:20:00,71.93,72.03,71.91,71.97,7044.0,66.8177,66.9106,66.7991,66.8549,7044.0
2022-02-14 12:25:00,71.9,72.07,71.9,72.07,8371.0,66.7898,66.9477,66.7898,66.9477,8371.0
2022-02-14 12:30:00,72.07,72.2,72.0,72.09,9277.0,66.9477,67.0685,66.8827,66.9663,9277.0
2022-02-14 12:35:00,72.12,72.12,71.98,72.0,9160.0,66.9942,66.9942,66.8641,66.8827,9160.0
2022-02-14 12:40:00,72.02,72.22,72.02,72.2,17713.0,66.9013,67.0871,66.9013,67.0685,17713.0
2022-02-14 12:45:00,72.17,72.28,72.15,72.28,14025.0,67.0406,67.1428,67.0221,67.1428,14025.0
2022-02-14 12:50:00,72.28,72.29,72.17,72.25,9266.0,67.1428,67.1521,67.0406,67.115,9266.0
2022-02-14 12:55:00,72.22,72.22,72.02,72.1,25425.0,67.0871,67.0871,66.9013,66.9756,25425.0
2022-02-14 13:00:00,72.09,72.15,71.94,72.06,8760.0,66.9663,67.0221,66.827,66.9385,8760.0
2022-02-14 13:05:00,72.07,72.15,71.97,71.98,11315.0,66.9477,67.0221,66.8549,66.8641,11315.0
2022-02-14 13:10:00,71.96,72.01,71.83,71.86,12876.0,66.8456,66.892,66.7248,66.7527,12876.0
2022-02-14 13:15:00,71.86,71.95,71.82,71.91,16075.0,66.7527,66.8363,66.7155,66.7991,16075.0
2022-02-14 13:20:00,71.91,71.92,71.48,71.5,17307.0,66.7991,66.8084,66.3997,66.4183,17307.0
2022-02-14 13:25:00,71.52,71.58,71.46,71.51,24889.0,66.4368,66.4926,66.3811,66.4276,24889.0
2022-02-14 13:30:00,71.5,71.54,71.32,71.43,19563.0,66.4183,66.4554,66.2511,66.3532,19563.0
2022-02-14 13:35:00,71.39,71.51,71.36,71.41,14381.0,66.3161,66.4276,66.2882,66.3347,14381.0
2022-02-14 13:40:00,71.39,71.51,71.36,71.42,15053.0,66.3161,66.4276,66.2882,66.3439,15053.0
2022-02-14 13:45:00,71.43,71.48,71.17,71.22,12961.0,66.3532,66.3997,66.1117,66.1582,12961.0
2022-02-14 13:50:00,71.24,71.26,70.69,70.69,22664.0,66.1767,66.1953,65.6658,65.6658,22664.0
2022-02-14 13:55:00,70.64,70.89,70.58,70.58,15839.0,65.6194,65.8516,65.5636,65.5636,15839.0
2022-02-14 14:00:00,70.52,70.72,70.31,70.34,39384.0,65.5079,65.6937,65.3128,65.3407,39384.0
2022-02-14 14:05:00,70.36,70.46,70.24,70.39,32489.0,65.3593,65.4522,65.2478,65.3872,32489.0
2022-02-14 14:10:00,70.34,70.57,70.28,70.47,16093.0,65.3407,65.5544,65.285,65.4615,16093.0
2022-02-14 14:15:00,70.44,70.54,70.3,70.38,15942.0,65.4336,65.5265,65.3035,65.3779,15942.0
2022-02-14 14:20:00,70.41,70.52,70.33,70.34,23077.0,65.4057,65.5079,65.3314,65.3407,23077.0
2022-02-14 14:25:00,70.34,71.16,70.26,70.93,38884.0,65.3407,66.1024,65.2664,65.8888,38884.0
2022-02-14 14:30:00,70.88,70.99,70.68,70.99,16672.0,65.8423,65.9445,65.6565,65.9445,16672.0
2022-02-14 14:35:00,71.0,71.03,70.76,70.9,13401.0,65.9538,65.9817,65.7309,65.8609,13401.0
2022-02-14 14:40:00,70.91,71.07,70.82,70.91,16521.0,65.8702,66.0188,65.7866,65.8702,16521.0
2022-02-14 14:45:00,70.9,71.02,70.75,70.87,11785.0,65.8609,65.9724,65.7216,65.833,11785.0
2022-02-14 14:50:00,70.85,71.24,70.85,71.04,20044.0,65.8145,66.1767,65.8145,65.991,20044.0
2022-02-14 14:55:00,71.09,71.21,71.02,71.12,13826.0,66.0374,66.1489,65.9724,66.0653,13826.0
2022-02-14 15:00:00,71.11,71.19,70.98,71.07,10105.0,66.056,66.1303,65.9352,66.0188,10105.0
2022-02-14 15:05:00,71.06,71.1,70.76,71.0,18896.0,66.0095,66.0467,65.7309,65.9538,18896.0
2022-02-14 15:10:00,70.99,71.05,70.81,70.99,30308.0,65.9445,66.0002,65.7773,65.9445,30308.0
2022-02-14 15:15:00,70.99,71.03,70.75,70.77,15255.0,65.9445,65.9817,65.7216,65.7401,15255.0
2022-02-14 15:20:00,70.79,71.26,70.66,71.1,23614.0,65.7587,66.1953,65.638,66.0467,23614.0
2022-02-14 15:25:00,71.12,71.21,71.03,71.11,15323.0,66.0653,66.1489,65.9817,66.056,15323.0
2022-02-14 15:30:00,71.11,71.35,71.06,71.32,40501.0,66.056,66.2789,66.0095,66.2511,40501.0
2022-02-14 15:35:00,71.33,71.34,71.13,71.24,32094.0,66.2603,66.2696,66.0746,66.1767,32094.0
2022-02-14 15:40:00,71.24,71.3,71.06,71.21,34545.0,66.1767,66.2325,66.0095,66.1489,34545.0
2022-02-14 15:45:00,71.2,71.35,70.91,71.28,48541.0,66.1396,66.2789,65.8702,66.2139,48541.0
2022-02-14 15:50:00,71.27,71.27,70.85,71.05,94783.0,66.2046,66.2046,65.8145,66.0002,94783.0
2022-02-14 15:55:00,71.03,71.27,71.0,71.23,316077.0,65.9817,66.2046,65.9538,66.1675,316077.0
2022-02-15 09:30:00,72.85,73.64,72.81,73.59,44311.0,67.6723,68.4062,67.6352,68.3597,44311.0
2022-02-15 09:35:00,73.65,73.69,73.12,73.47,26310.0,68.4155,68.4526,67.9231,68.2482,26310.0
2022-02-15 09:40:00,73.46,73.49,73.19,73.27,22016.0,68.239,68.2668,67.9881,68.0625,22016.0
2022-02-15 09:45:00,73.31,73.72,73.31,73.34,24308.0,68.0996,68.4805,68.0996,68.1275,24308.0
2022-02-15 09:50:00,73.29,73.59,73.19,73.57,23324.0,68.081,68.3597,67.9881,68.3411,23324.0
2022-02-15 09:55:00,73.58,73.6,73.21,73.3,34868.0,68.3504,68.369,68.0067,68.0903,34868.0
2022-02-15 10:00:00,73.34,73.75,73.33,73.49,44832.0,68.1275,68.5083,68.1182,68.2668,44832.0
2022-02-15 10:05:00,73.48,73.61,73.45,73.45,13661.0,68.2575,68.3783,68.2297,68.2297,13661.0
2022-02-15 10:10:00,73.45,73.45,73.12,73.21,22881.0,68.2297,68.2297,67.9231,68.0067,22881.0
2022-02-15 10:15:00,73.27,73.44,73.14,73.14,17060.0,68.0625,68.2204,67.9417,67.9417,17060.0
2022-02-15 10:20:00,73.16,73.37,73.03,73.33,13991.0,67.9603,68.1554,67.8395,68.1182,13991.0
2022-02-15 10:25:00,73.27,73.57,73.19,73.56,17878.0,68.0625,68.3411,67.9881,68.3319,17878.0
2022-02-15 10:30:00,73.57,73.7,73.5,73.57,12998.0,68.3411,68.4619,68.2761,68.3411,12998.0
2022-02-15 10:35:00,73.58,73.74,73.5,73.73,11658.0,68.3504,68.4991,68.2761,68.4898,11658.0
2022-02-15 10:40:00,73.75,73.95,73.74,73.9,20162.0,68.5083,68.6941,68.4991,68.6477,20162.0
2022-02-15 10:45:00,73.91,73.93,73.74,73.91,18043.0,68.657,68.6756,68.4991,68.657,18043.0
2022-02-15 10:50:00,73.89,73.96,73.89,73.91,9482.0,68.6384,68.7034,68.6384,68.657,9482.0
2022-02-15 10:55:00,73.92,73.94,73.74,73.77,25753.0,68.6663,68.6848,68.4991,68.5269,25753.0
2022-02-15 11:00:00,73.78,73.94,73.75,73.93,6344.0,68.5362,68.6848,68.5083,68.6756,6344.0
2022-02-15 11:05:00,73.9,73.93,73.8,73.92,11847.0,68.6477,68.6756,68.5548,68.6663,11847.0
2022-02-15 11:10:00,73.9,73.9,73.77,73.78,7270.0,68.6477,68.6477,68.5269,68.5362,7270.0
2022-02-15 11:15:00,73.78,73.89,73.75,73.76,65898.0,68.5362,68.6384,68.5083,68.5176,65898.0
2022-02-15 11:20:00,73.77,73.96,73.77,73.9,16686.0,68.5269,68.7034,68.5269,68.6477,16686.0
2022-02-15 11:25:00,73.86,73.88,73.75,73.81,13934.0,68.6105,68.6291,68.5083,68.5641,13934.0
2022-02-15 11:30:00,73.8,74.04,73.8,74.04,13143.0,68.5548,68.7777,68.5548,68.7777,13143.0
2022-02-15 11:35:00,74.06,74.18,74.0,74.07,14934.0,68.7963,68.9078,68.7406,68.8056,14934.0
2022-02-15 11:40:00,74.07,74.15,73.98,73.99,14636.0,68.8056,68.8799,68.722,68.7313,14636.0
2022-02-15 11:45:00,74.0,74.14,73.97,74.13,15895.0,68.7406,68.8706,68.7127,68.8613,15895.0
2022-02-15 11:50:00,74.13,74.2,74.1,74.16,10498.0,68.8613,68.9264,68.8335,68.8892,10498.0
2022-02-15 11:55:00,74.15,74.3,74.1,74.16,16259.0,68.8799,69.0193,68.8335,68.8892,16259.0
2022-02-15 12:00:00,74.2,74.28,74.04,74.13,18820.0,68.9264,69.0007,68.7777,68.8613,18820.0
2022-02-15 12:05:00,74.14,74.21,74.09,74.17,9386.0,68.8706,68.9357,68.8242,68.8985,9386.0
2022-02-15 12:10:00,74.17,74.24,74.12,74.13,13051.0,68.8985,68.9635,68.852,68.8613,13051.0
2022-02-15 12:15:00,74.12,74.14,73.75,73.84,9180.0,68.852,68.8706,68.5083,68.5919,9180.0
2022-02-15 12:20:00,73.84,73.92,73.7,73.82,14082.0,68.5919,68.6663,68.4619,68.5734,14082.0
2022-02-15 12:25:00,73.83,73.88,73.69,73.87,9715.0,68.5827,68.6291,68.4526,68.6198,9715.0
2022-02-15 12:30:00,73.85,74.0,73.81,73.83,10017.0,68.6012,68.7406,68.5641,68.5827,10017.0
2022-02-15 12:35:00,73.87,73.93,73.83,73.88,5702.0,68.6198,68.6756,68.5827,68.6291,5702.0
2022-02-15 12:40:00,73.88,73.94,73.77,73.82,13201.0,68.6291,68.6848,68.5269,68.5734,13201.0
2022-02-15 12:45:00,73.84,73.88,73.51,73.54,11822.0,68.5919,68.6291,68.2854,68.3133,11822.0
2022-02-15 12:50:00,73.57,73.76,73.57,73.74,5079.0,68.3411,68.5176,68.3411,68.4991,5079.0
2022-02-15 12:55:00,73.73,73.82,73.72,73.72,5130.0,68.4898,68.5734,68.4805,68.4805,5130.0
2022-02-15 13:00:00,73.74,73.93,73.71,73.93,6318.0,68.4991,68.6756,68.4712,68.6756,6318.0
2022-02-15 13:05:00,73.93,74.09,73.93,74.06,11361.0,68.6756,68.8242,68.6756,68.7963,11361.0
2022-02-15 13:10:00,74.06,74.1,73.99,74.06,7862.0,68.7963,68.8335,68.7313,68.7963,7862.0
2022-02-15 13:15:00,74.07,74.08,73.93,73.96,9972.0,68.8056,68.8149,68.6756,68.7034,9972.0
2022-02-15 13:20:00,74.0,74.38,74.0,74.3,14895.0,68.7406,69.0936,68.7406,69.0193,14895.0
2022-02-15 13:25:00,74.32,74.36,74.3,74.33,11618.0,69.0378,69.075,69.0193,69.0471,11618.0
2022-02-15 13:30:00,74.35,74.42,74.28,74.33,14358.0,69.0657,69.1307,69.0007,69.0471,14358.0
2022-02-15 13:35:00,74.33,74.41,74.31,74.34,11709.0,69.0471,69.1214,69.0285,69.0564,11709.0
2022-02-15 13:40:00,74.35,74.41,74.3,74.3,14493.0,69.0657,69.1214,69.0193,69.0193,14493.0
2022-02-15 13:45:00,74.32,74.44,74.3,74.42,8895.0,69.0378,69.1493,69.0193,69.1307,8895.0
2022-02-15 13:50:00,74.43,74.47,74.38,74.45,26231.0,69.14,69.1772,69.0936,69.1586,26231.0
2022-02-15 13:55:00,74.46,74.51,74.38,74.38,13596.0,69.1679,69.2143,69.0936,69.0936,13596.0
2022-02-15 14:00:00,74.4,74.45,74.37,74.42,16465.0,69.1121,69.1586,69.0843,69.1307,16465.0
2022-02-15 14:05:00,74.44,74.45,74.18,74.35,28027.0,69.1493,69.1586,68.9078,69.0657,28027.0
2022-02-15 14:10:00,74.35,74.43,74.32,74.34,15701.0,69.0657,69.14,69.0378,69.0564,15701.0
2022-02-15 14:15:00,74.34,74.48,74.2,74.46,20853.0,69.0564,69.1865,68.9264,69.1679,20853.0
2022-02-15 14:20:00,74.45,74.52,74.38,74.4,12912.0,69.1586,69.2236,69.0936,69.1121,12912.0
2022-02-15 14:25:00,74.41,74.44,74.38,74.4,15138.0,69.1214,69.1493,69.0936,69.1121,15138.0
2022-02-15 14:30:00,74.4,74.44,74.31,74.33,18507.0,69.1121,69.1493,69.0285,69.0471,18507.0
2022-02-15 14:35:00,74.34,74.5,74.34,74.47,13630.0,69.0564,69.205,69.0564,69.1772,13630.0
2022-02-15 14:40:00,74.48,74.58,74.3,74.58,19451.0,69.1865,69.2794,69.0193,69.2794,19451.0
2022-02-15 14:45:00,74.58,74.62,74.53,74.57,16810.0,69.2794,69.3165,69.2329,69.2701,16810.0
2022-02-15 14:50:00,74.56,74.69,74.5,74.67,23352.0,69.2608,69.3815,69.205,69.363,23352.0
2022-02-15 14:55:00,74.69,74.7,74.57,74.65,17663.0,69.3815,69.3908,69.2701,69.3444,17663.0
2022-02-15 15:00:00,74.65,74.83,74.6,74.83,21080.0,69.3444,69.5116,69.2979,69.5116,21080.0
2022-02-15 15:05:00,74.84,75.01,74.83,74.99,34169.0,69.5209,69.6788,69.5116,69.6602,34169.0
2022-02-15 15:10:00,74.99,75.08,74.92,74.99,39130.0,69.6602,69.7438,69.5952,69.6602,39130.0
2022-02-15 15:15:00,75.0,75.15,74.95,75.14,30879.0,69.6695,69.8088,69.6231,69.7996,30879.0
2022-02-15 15:20:00,75.14,75.23,75.02,75.11,39827.0,69.7996,69.8832,69.6881,69.7717,39827.0
2022-02-15 15:25:00,75.13,75.18,75.03,75.03,39221.0,69.7903,69.8367,69.6974,69.6974,39221.0
2022-02-15 15:30:00,75.04,75.04,74.63,74.66,39781.0,69.7067,69.7067,69.3258,69.3537,39781.0
2022-02-15 15:35:00,74.65,74.8,74.58,74.65,47377.0,69.3444,69.4837,69.2794,69.3444,47377.0
2022-02-15 15:40:00,74.61,74.95,74.59,74.93,56523.0,69.3072,69.6231,69.2886,69.6045,56523.0
2022-02-15 15:45:00,74.91,75.02,74.81,74.88,55690.0,69.5859,69.6881,69.493,69.558,55690.0
2022-02-15 15:50:00,74.89,75.16,74.89,74.98,105678.0,69.5673,69.8181,69.5673,69.6509,105678.0
2022-02-15 15:55:00,74.96,75.1,74.68,74.99,298483.0,69.6323,69.7624,69.3722,69.6602,298483.0
2022-02-16 09:30:00,74.5,74.87,74.06,74.66,91590.0,69.205,69.5487,68.7963,69.3537,91590.0
2022-02-16 09:35:00,74.69,74.69,74.21,74.36,20726.0,69.3815,69.3815,68.9357,69.075,20726.0
2022-02-16 09:40:00,74.36,74.46,74.12,74.29,17045.0,69.075,69.1679,68.852,69.01,17045.0
2022-02-16 09:45:00,74.33,74.67,74.33,74.48,22314.0,69.0471,69.363,69.0471,69.1865,22314.0
2022-02-16 09:50:00,74.43,74.43,74.01,74.17,19027.0,69.14,69.14,68.7499,68.8985,19027.0
2022-02-16 09:55:00,74.25,74.5,74.24,74.24,27471.0,68.9728,69.205,68.9635,68.9635,27471.0
2022-02-16 10:00:00,74.22,74.49,74.1,74.31,21941.0,68.9449,69.1958,68.8335,69.0285,21941.0
2022-02-16 10:05:00,74.31,74.66,74.23,74.4,18975.0,69.0285,69.3537,68.9542,69.1121,18975.0
2022-02-16 10:10:00,74.39,74.54,74.2,74.28,26217.0,69.1029,69.2422,68.9264,69.0007,26217.0
2022-02-16 10:15:00,74.28,74.3,73.99,74.06,18913.0,69.0007,69.0193,68.7313,68.7963,18913.0
2022-02-16 10:20:00,74.08,74.39,74.03,74.37,24727.0,68.8149,69.1029,68.7684,69.0843,24727.0
2022-02-16 10:25:00,74.36,74.52,74.24,74.48,26573.0,69.075,69.2236,68.9635,69.1865,26573.0
2022-02-16 10:30:00,74.46,74.66,74.36,74.66,27296.0,69.1679,69.3537,69.075,69.3537,27296.0
2022-02-16 10:35:00,74.66,74.73,74.57,74.61,13864.0,69.3537,69.4187,69.2701,69.3072,13864.0
2022-02-16 10:40:00,74.6,74.84,74.58,74.82,16846.0,69.2979,69.5209,69.2794,69.5023,16846.0
2022-02-16 10:45:00,74.81,74.83,74.56,74.61,12258.0,69.493,69.5116,69.2608,69.3072,12258.0
2022-02-16 10:50:00,74.64,74.75,74.58,74.62,17114.0,69.3351,69.4373,69.2794,69.3165,17114.0
2022-02-16 10:55:00,74.63,74.69,74.48,74.54,16580.0,69.3258,69.3815,69.1865,69.2422,16580.0
2022-02-16 11:00:00,74.55,74.57,74.41,74.53,13989.0,69.2515,69.2701,69.1214,69.2329,13989.0
2022-02-16 11:05:00,74.51,74.7,74.4,74.6,12965.0,69.2143,69.3908,69.1121,69.2979,12965.0
2022-02-16 11:10:00,74.6,74.62,74.41,74.41,16796.0,69.2979,69.3165,69.1214,69.1214,16796.0
2022-02-16 11:15:00,74.42,74.54,74.37,74.37,8245.0,69.1307,69.2422,69.0843,69.0843,8245.0
2022-02-16 11:20:00,74.32,74.41,74.25,74.29,8767.0,69.0378,69.1214,68.9728,69.01,8767.0
2022-02-16 11:25:00,74.32,74.56,74.32,74.49,17257.0,69.0378,69.2608,69.0378,69.1958,17257.0
2022-02-16 11:30:00,74.47,74.51,74.38,74.38,10342.0,69.1772,69.2143,69.0936,69.0936,10342.0
2022-02-16 11:35:00,74.36,74.4,74.29,74.3,10732.0,69.075,69.1121,69.01,69.0193,10732.0
2022-02-16 11:40:00,74.3,74.38,74.26,74.33,15091.0,69.0193,69.0936,68.9821,69.0471,15091.0
2022-02-16 11:45:00,74.34,74.37,74.19,74.27,10384.0,69.0564,69.0843,68.9171,68.9914,10384.0
2022-02-16 11:50:00,74.29,74.35,74.22,74.23,16771.0,69.01,69.0657,68.9449,68.9542,16771.0
2022-02-16 11:55:00,74.2,74.27,74.13,74.27,14757.0,68.9264,68.9914,68.8613,68.9914,14757.0
2022-02-16 12:00:00,74.27,74.28,74.01,74.04,47178.0,68.9914,69.0007,68.7499,68.7777,47178.0
2022-02-16 12:05:00,74.03,74.18,73.99,74.1,30922.0,68.7684,68.9078,68.7313,68.8335,30922.0
2022-02-16 12:10:00,74.11,74.25,74.06,74.21,20678.0,68.8428,68.9728,68.7963,68.9357,20678.0
2022-02-16 12:15:00,74.19,74.24,74.1,74.18,9042.0,68.9171,68.9635,68.8335,68.9078,9042.0
2022-02-16 12:20:00,74.2,74.29,74.12,74.23,12599.0,68.9264,69.01,68.852,68.9542,12599.0
2022-02-16 12:25:00,74.22,74.28,74.17,74.22,15978.0,68.9449,69.0007,68.8985,68.9449,15978.0
2022-02-16 12:30:00,74.18,74.2,73.84,73.84,16560.0,68.9078,68.9264,68.5919,68.5919,16560.0
2022-02-16 12:35:00,73.86,73.98,73.84,73.95,10489.0,68.6105,68.722,68.5919,68.6941,10489.0
2022-02-16 12:40:00,73.96,74.04,73.95,73.99,12778.0,68.7034,68.7777,68.6941,68.7313,12778.0
2022-02-16 12:45:00,73.99,74.15,73.95,74.12,9431.0,68.7313,68.8799,68.6941,68.852,9431.0
2022-02-16 12:50:00,74.14,74.16,74.02,74.03,14084.0,68.8706,68.8892,68.7592,68.7684,14084.0
2022-02-16 12:55:00,73.99,74.01,73.86,73.91,16691.0,68.7313,68.7499,68.6105,68.657,16691.0
2022-02-16 13:00:00,73.91,73.98,73.79,73.82,8716.0,68.657,68.722,68.5455,68.5734,8716.0
2022-02-16 13:05:00,73.81,73.97,73.8,73.91,36976.0,68.5641,68.7127,68.5548,68.657,36976.0
2022-02-16 13:10:00,73.93,74.06,73.86,74.06,20801.0,68.6756,68.7963,68.6105,68.7963,20801.0
2022-02-16 13:15:00,74.02,74.04,73.98,74.03,17802.0,68.7592,68.7777,68.722,68.7684,17802.0
2022-02-16 13:20:00,74.04,74.19,74.01,74.07,9493.0,68.7777,68.9171,68.7499,68.8056,9493.0
2022-02-16 13:25:00,74.05,74.15,74.02,74.14,8754.0,68.787,68.8799,68.7592,68.8706,8754.0
2022-02-16 13:30:00,74.14,74.15,74.02,74.13,19212.0,68.8706,68.8799,68.7592,68.8613,19212.0
2022-02-16 13:35:00,74.14,74.18,74.1,74.12,6471.0,68.8706,68.9078,68.8335,68.852,6471.0
2022-02-16 13:40:00,74.13,74.18,74.07,74.12,13402.0,68.8613,68.9078,68.8056,68.852,13402.0
2022-02-16 13:45:00,74.12,74.18,74.09,74.15,10641.0,68.852,68.9078,68.8242,68.8799,10641.0
2022-02-16 13:50:00,74.16,74.24,74.16,74.21,14717.0,68.8892,68.9635,68.8892,68.9357,14717.0
2022-02-16 13:55:00,74.15,74.2,74.06,74.11,9383.0,68.8799,68.9264,68.7963,68.8428,9383.0
2022-02-16 14:00:00,74.12,74.58,73.92,74.26,41400.0,68.852,69.2794,68.6663,68.9821,41400.0
2022-02-16 14:05:00,74.29,74.59,74.17,74.37,27230.0,69.01,69.2886,68.8985,69.0843,27230.0
2022-02-16 14:10:00,74.4,74.51,74.28,74.34,25392.0,69.1121,69.2143,69.0007,69.0564,25392.0
2022-02-16 14:15:00,74.36,74.72,74.33,74.62,18027.0,69.075,69.4094,69.0471,69.3165,18027.0
2022-02-16 14:20:00,74.66,75.08,74.61,75.07,33955.0,69.3537,69.7438,69.3072,69.7345,33955.0
2022-02-16 14:25:00,75.08,75.24,75.03,75.16,20171.0,69.7438,69.8924,69.6974,69.8181,20171.0
2022-02-16 14:30:00,75.15,75.58,75.15,75.46,28314.0,69.8088,70.2083,69.8088,70.0968,28314.0
2022-02-16 14:35:00,75.42,75.42,75.16,75.31,19941.0,70.0597,70.0597,69.8181,69.9575,19941.0
2022-02-16 14:40:00,75.29,75.33,75.13,75.19,15125.0,69.9389,69.9761,69.7903,69.846,15125.0
2022-02-16 14:45:00,75.19,75.31,75.02,75.17,19027.0,69.846,69.9575,69.6881,69.8274,19027.0
2022-02-16 14:50:00,75.14,75.24,75.09,75.16,14301.0,69.7996,69.8924,69.7531,69.8181,14301.0
2022-02-16 14:55:00,75.14,75.45,75.14,75.44,17386.0,69.7996,70.0875,69.7996,70.0782,17386.0
2022-02-16 15:00:00,75.45,75.74,75.32,75.69,28008.0,70.0875,70.3569,69.9668,70.3105,28008.0
2022-02-16 15:05:00,75.71,75.78,75.64,75.65,19815.0,70.329,70.3941,70.264,70.2733,19815.0
2022-02-16 15:10:00,75.66,75.68,75.53,75.58,29116.0,70.2826,70.3012,70.1618,70.2083,29116.0
2022-02-16 15:15:00,75.6,75.7,75.55,75.69,23191.0,70.2269,70.3198,70.1804,70.3105,23191.0
2022-02-16 15:20:00,75.66,75.71,75.54,75.64,16949.0,70.2826,70.329,70.1711,70.264,16949.0
2022-02-16 15:25:00,75.61,75.78,75.61,75.76,34660.0,70.2362,70.3941,70.2362,70.3755,34660.0
2022-02-16 15:30:00,75.77,75.84,75.45,75.53,32326.0,70.3848,70.4498,70.0875,70.1618,32326.0
2022-02-16 15:35:00,75.55,75.63,75.45,75.61,34242.0,70.1804,70.2547,70.0875,70.2362,34242.0
2022-02-16 15:40:00,75.59,75.62,75.4,75.45,43694.0,70.2176,70.2454,70.0411,70.0875,43694.0
2022-02-16 15:45:00,75.45,75.62,75.35,75.62,50314.0,70.0875,70.2454,69.9946,70.2454,50314.0
2022-02-16 15:50:00,75.64,75.77,75.46,75.51,93857.0,70.264,70.3848,70.0968,70.1433,93857.0
2022-02-16 15:55:00,75.51,75.59,75.39,75.48,172444.0,70.1433,70.2176,70.0318,70.1154,172444.0
2022-02-17 09:30:00,74.42,74.42,73.76,73.96,40950.0,69.1307,69.1307,68.5176,68.7034,40950.0
2022-02-17 09:35:00,74.03,74.49,73.97,74.46,15205.0,68.7684,69.1958,68.7127,69.1679,15205.0
2022-02-17 09:40:00,74.53,74.59,74.22,74.26,13778.0,69.2329,69.2886,68.9449,68.9821,13778.0
2022-02-17 09:45:00,74.24,74.24,73.62,73.92,18627.0,68.9635,68.9635,68.3876,68.6663,18627.0
2022-02-17 09:50:00,73.86,73.87,73.4,73.46,26384.0,68.6105,68.6198,68.1832,68.239,26384.0
2022-02-17 09:55:00,73.56,73.74,73.51,73.6,30289.0,68.3319,68.4991,68.2854,68.369,30289.0
2022-02-17 10:00:00,73.65,73.78,73.42,73.61,22400.0,68.4155,68.5362,68.2018,68.3783,22400.0
2022-02-17 10:05:00,73.57,73.72,73.41,73.47,25354.0,68.3411,68.4805,68.1925,68.2482,25354.0
2022-02-17 10:10:00,73.45,73.54,73.29,73.51,25358.0,68.2297,68.3133,68.081,68.2854,25358.0
2022-02-17 10:15:00,73.5,73.64,73.14,73.18,24008.0,68.2761,68.4062,67.9417,67.9789,24008.0
2022-02-17 10:20:00,73.12,73.12,72.81,72.88,98341.0,67.9231,67.9231,67.6352,67.7002,98341.0
2022-02-17 10:25:00,72.85,72.95,72.73,72.74,27015.0,67.6723,67.7652,67.5608,67.5701,27015.0
2022-02-17 10:30:00,72.76,73.15,72.69,73.09,28656.0,67.5887,67.951,67.5237,67.8953,28656.0
2022-02-17 10:35:00,73.07,73.2,72.86,72.86,22422.0,67.8767,67.9974,67.6816,67.6816,22422.0
2022-02-17 10:40:00,72.85,72.95,72.7,72.87,25446.0,67.6723,67.7652,67.533,67.6909,25446.0
2022-02-17 10:45:00,72.86,73.01,72.62,72.8,26804.0,67.6816,67.8209,67.4587,67.6259,26804.0
2022-02-17 10:50:00,72.8,72.95,72.75,72.87,18114.0,67.6259,67.7652,67.5794,67.6909,18114.0
2022-02-17 10:55:00,72.89,73.06,72.88,72.99,11209.0,67.7095,67.8674,67.7002,67.8024,11209.0
2022-02-17 11:00:00,72.98,73.09,72.88,72.9,12650.0,67.7931,67.8953,67.7002,67.7188,12650.0
2022-02-17 11:05:00,72.9,73.19,72.9,73.05,15276.0,67.7188,67.9881,67.7188,67.8581,15276.0
2022-02-17 11:10:00,73.06,73.25,73.05,73.16,10892.0,67.8674,68.0439,67.8581,67.9603,10892.0
2022-02-17 11:15:00,73.16,73.35,73.03,73.17,68178.0,67.9603,68.1368,67.8395,67.9696,68178.0
2022-02-17 11:20:00,73.16,73.29,73.14,73.21,14063.0,67.9603,68.081,67.9417,68.0067,14063.0
2022-02-17 11:25:00,73.21,73.35,73.17,73.19,16655.0,68.0067,68.1368,67.9696,67.9881,16655.0
2022-02-17 11:30:00,73.19,73.22,73.08,73.16,12490.0,67.9881,68.016,67.886,67.9603,12490.0
2022-02-17 11:35:00,73.16,73.2,73.03,73.17,35248.0,67.9603,67.9974,67.8395,67.9696,35248.0
2022-02-17 11:40:00,73.18,73.25,73.12,73.17,17351.0,67.9789,68.0439,67.9231,67.9696,17351.0
2022-02-17 11:45:00,73.17,73.36,73.15,73.34,15672.0,67.9696,68.1461,67.951,68.1275,15672.0
2022-02-17 11:50:00,73.35,73.45,73.26,73.28,46369.0,68.1368,68.2297,68.0532,68.0718,46369.0
2022-02-17 11:55:00,73.29,73.35,73.05,73.07,15089.0,68.081,68.1368,67.8581,67.8767,15089.0
2022-02-17 12:00:00,73.08,73.2,72.94,73.0,14229.0,67.886,67.9974,67.7559,67.8117,14229.0
2022-02-17 12:05:00,73.01,73.11,72.78,72.83,27101.0,67.8209,67.9138,67.6073,67.6537,27101.0
2022-02-17 12:10:00,72.83,72.83,72.67,72.76,52923.0,67.6537,67.6537,67.5051,67.5887,52923.0
2022-02-17 12:15:00,72.76,72.79,72.53,72.56,18394.0,67.5887,67.6166,67.3751,67.4029,18394.0
2022-02-17 12:20:00,72.55,72.86,72.54,72.81,12452.0,67.3936,67.6816,67.3843,67.6352,12452.0
2022-02-17 12:25:00,72.8,72.94,72.79,72.87,13901.0,67.6259,67.7559,67.6166,67.6909,13901.0
2022-02-17 12:30:00,72.87,72.98,72.81,72.91,11239.0,67.6909,67.7931,67.6352,67.728,11239.0
2022-02-17 12:35:00,72.91,72.96,72.85,72.86,11221.0,67.728,67.7745,67.6723,67.6816,11221.0
2022-02-17 12:40:00,72.85,72.96,72.76,72.96,11904.0,67.6723,67.7745,67.5887,67.7745,11904.0
2022-02-17 12:45:00,72.97,73.06,72.87,72.92,11012.0,67.7838,67.8674,67.6909,67.7373,11012.0
2022-02-17 12:50:00,72.89,72.97,72.83,72.92,13083.0,67.7095,67.7838,67.6537,67.7373,13083.0
2022-02-17 12:55:00,72.92,72.95,72.85,72.89,11889.0,67.7373,67.7652,67.6723,67.7095,11889.0
2022-02-17 13:00:00,72.88,72.94,72.8,72.81,10794.0,67.7002,67.7559,67.6259,67.6352,10794.0
2022-02-17 13:05:00,72.81,72.9,72.76,72.8,15251.0,67.6352,67.7188,67.5887,67.6259,15251.0
2022-02-17 13:10:00,72.79,72.81,72.62,72.67,16260.0,67.6166,67.6352,67.4587,67.5051,16260.0
2022-02-17 13:15:00,72.68,72.74,72.56,72.61,14001.0,67.5144,67.5701,67.4029,67.4494,14001.0
2022-02-17 13:20:00,72.6,72.64,72.33,72.37,23145.0,67.4401,67.4772,67.1893,67.2264,23145.0
2022-02-17 13:25:00,72.36,72.41,72.23,72.41,32685.0,67.2171,67.2636,67.0964,67.2636,32685.0
2022-02-17 13:30:00,72.42,72.51,72.39,72.47,18387.0,67.2729,67.3565,67.245,67.3193,18387.0
2022-02-17 13:35:00,72.43,72.49,72.3,72.38,11601.0,67.2822,67.3379,67.1614,67.2357,11601.0
2022-02-17 13:40:00,72.36,72.48,72.32,72.48,19367.0,67.2171,67.3286,67.18,67.3286,19367.0
2022-02-17 13:45:00,72.48,72.48,72.23,72.28,20932.0,67.3286,67.3286,67.0964,67.1428,20932.0
2022-02-17 13:50:00,72.26,72.39,72.24,72.35,14335.0,67.1242,67.245,67.1057,67.2078,14335.0
2022-02-17 13:55:00,72.35,72.39,72.32,72.39,21623.0,67.2078,67.245,67.18,67.245,21623.0
2022-02-17 14:00:00,72.38,72.38,72.21,72.24,16765.0,67.2357,67.2357,67.0778,67.1057,16765.0
2022-02-17 14:05:00,72.22,72.27,72.09,72.14,15568.0,67.0871,67.1335,66.9663,67.0128,15568.0
2022-02-17 14:10:00,72.13,72.29,72.13,72.27,19322.0,67.0035,67.1521,67.0035,67.1335,19322.0
2022-02-17 14:15:00,72.26,72.26,72.09,72.17,15831.0,67.1242,67.1242,66.9663,67.0406,15831.0
2022-02-17 14:20:00,72.17,72.21,72.01,72.03,23384.0,67.0406,67.0778,66.892,66.9106,23384.0
2022-02-17 14:25:00,72.01,72.11,71.98,72.1,18082.0,66.892,66.9849,66.8641,66.9756,18082.0
2022-02-17 14:30:00,72.11,72.14,71.86,71.89,16789.0,66.9849,67.0128,66.7527,66.7805,16789.0
2022-02-17 14:35:00,71.9,71.98,71.8,71.86,37030.0,66.7898,66.8641,66.6969,66.7527,37030.0
2022-02-17 14:40:00,71.85,71.89,71.79,71.86,23270.0,66.7434,66.7805,66.6877,66.7527,23270.0
2022-02-17 14:45:00,71.86,71.93,71.75,71.9,22521.0,66.7527,66.8177,66.6505,66.7898,22521.0
2022-02-17 14:50:00,71.88,71.89,71.77,71.82,15349.0,66.7713,66.7805,66.6691,66.7155,15349.0
2022-02-17 14:55:00,71.85,71.92,71.76,71.81,23512.0,66.7434,66.8084,66.6598,66.7062,23512.0
2022-02-17 15:00:00,71.81,71.89,71.61,71.62,25605.0,66.7062,66.7805,66.5204,66.5297,25605.0
2022-02-17 15:05:00,71.64,71.64,71.5,71.51,48493.0,66.5483,66.5483,66.4183,66.4276,48493.0
2022-02-17 15:10:00,71.51,71.68,71.45,71.48,33692.0,66.4276,66.5855,66.3718,66.3997,33692.0
2022-02-17 15:15:00,71.49,71.59,71.37,71.58,36688.0,66.409,66.5019,66.2975,66.4926,36688.0
2022-02-17 15:20:00,71.59,71.67,71.41,71.45,39516.0,66.5019,66.5762,66.3347,66.3718,39516.0
2022-02-17 15:25:00,71.47,71.59,71.42,71.48,51986.0,66.3904,66.5019,66.3439,66.3997,51986.0
2022-02-17 15:30:00,71.48,71.56,71.26,71.33,82636.0,66.3997,66.474,66.1953,66.2603,82636.0
2022-02-17 15:35:00,71.37,71.57,71.36,71.45,56137.0,66.2975,66.4833,66.2882,66.3718,56137.0
2022-02-17 15:40:00,71.45,71.52,71.25,71.46,124164.0,66.3718,66.4368,66.186,66.3811,124164.0
2022-02-17 15:45:00,71.47,71.56,71.41,71.5,66989.0,66.3904,66.474,66.3347,66.4183,66989.0
2022-02-17 15:50:00,71.48,71.52,71.04,71.16,211571.0,66.3997,66.4368,65.991,66.1024,211571.0
2022-02-17 15:55:00,71.17,71.39,71.08,71.15,365051.0,66.1117,66.3161,66.0281,66.0931,365051.0
2022-02-18 09:30:00,71.35,71.55,71.2,71.21,153939.0,66.5125,66.699,66.3727,66.382,153939.0
2022-02-18 09:35:00,71.23,71.33,70.91,71.06,37586.0,66.4007,66.4939,66.1024,66.2422,37586.0
2022-02-18 09:40:00,71.0,71.0,70.72,70.76,38075.0,66.1863,66.1863,65.9252,65.9625,38075.0
2022-02-18 09:45:00,70.83,71.18,70.78,71.18,25733.0,66.0278,66.3541,65.9812,66.3541,25733.0
2022-02-18 09:50:00,71.17,71.82,71.17,71.8,28400.0,66.3447,66.9507,66.3447,66.932,28400.0
2022-02-18 09:55:00,71.85,71.87,71.6,71.64,16809.0,66.9786,66.9973,66.7456,66.7829,16809.0
2022-02-18 10:00:00,71.66,71.72,71.4,71.45,15532.0,66.8015,66.8574,66.5591,66.6058,15532.0
2022-02-18 10:05:00,71.47,71.64,71.35,71.43,24080.0,66.6244,66.7829,66.5125,66.5871,24080.0
2022-02-18 10:10:00,71.47,71.59,71.27,71.49,17705.0,66.6244,66.7363,66.438,66.643,17705.0
2022-02-18 10:15:00,71.53,71.78,71.27,71.38,21297.0,66.6803,66.9134,66.438,66.5405,21297.0
2022-02-18 10:20:00,71.37,71.53,71.18,71.26,10720.0,66.5312,66.6803,66.3541,66.4286,10720.0
2022-02-18 10:25:00,71.27,71.38,71.14,71.15,15492.0,66.438,66.5405,66.3168,66.3261,15492.0
2022-02-18 10:30:00,71.1,71.11,70.87,70.99,18507.0,66.2795,66.2888,66.0651,66.1769,18507.0
2022-02-18 10:35:00,71.0,71.13,70.94,71.04,30182.0,66.1863,66.3074,66.1303,66.2236,30182.0
2022-02-18 10:40:00,71.11,71.3,70.91,71.28,21805.0,66.2888,66.4659,66.1024,66.4473,21805.0
2022-02-18 10:45:00,71.28,71.3,71.1,71.18,14706.0,66.4473,66.4659,66.2795,66.3541,14706.0
2022-02-18 10:50:00,71.23,71.25,71.05,71.16,18281.0,66.4007,66.4193,66.2329,66.3354,18281.0
2022-02-18 10:55:00,71.15,71.2,70.99,71.05,13311.0,66.3261,66.3727,66.1769,66.2329,13311.0
2022-02-18 11:00:00,71.03,71.06,70.62,70.67,33989.0,66.2142,66.2422,65.832,65.8786,33989.0
2022-02-18 11:05:00,70.64,70.86,70.64,70.78,26779.0,65.8507,66.0558,65.8507,65.9812,26779.0
2022-02-18 11:10:00,70.82,71.07,70.73,71.04,22266.0,66.0185,66.2515,65.9346,66.2236,22266.0
2022-02-18 11:15:00,71.01,71.13,70.89,71.1,39345.0,66.1956,66.3074,66.0837,66.2795,39345.0
2022-02-18 11:20:00,71.12,71.35,71.09,71.2,23566.0,66.2981,66.5125,66.2702,66.3727,23566.0
2022-02-18 11:25:00,71.22,71.39,71.11,71.16,23100.0,66.3913,66.5498,66.2888,66.3354,23100.0
2022-02-18 11:30:00,71.17,71.34,71.1,71.25,21089.0,66.3447,66.5032,66.2795,66.4193,21089.0
2022-02-18 11:35:00,71.26,71.45,71.18,71.44,19063.0,66.4286,66.6058,66.3541,66.5964,19063.0
2022-02-18 11:40:00,71.44,71.52,71.3,71.32,12765.0,66.5964,66.671,66.4659,66.4846,12765.0
2022-02-18 11:45:00,71.31,71.48,71.29,71.32,11520.0,66.4752,66.6337,66.4566,66.4846,11520.0
2022-02-18 11:50:00,71.31,71.34,71.16,71.16,14558.0,66.4752,66.5032,66.3354,66.3354,14558.0
2022-02-18 11:55:00,71.16,71.26,70.98,71.06,12684.0,66.3354,66.4286,66.1676,66.2422,12684.0
2022-02-18 12:00:00,71.05,71.08,70.92,70.96,9937.0,66.2329,66.2608,66.1117,66.149,9937.0
2022-02-18 12:05:00,70.98,71.31,70.98,71.31,14128.0,66.1676,66.4752,66.1676,66.4752,14128.0
2022-02-18 12:10:00,71.33,71.38,71.19,71.23,12515.0,66.4939,66.5405,66.3634,66.4007,12515.0
2022-02-18 12:15:00,71.23,71.56,71.17,71.39,18729.0,66.4007,66.7083,66.3447,66.5498,18729.0
2022-02-18 12:20:00,71.4,71.45,71.24,71.25,11391.0,66.5591,66.6058,66.41,66.4193,11391.0
2022-02-18 12:25:00,71.31,71.38,71.21,71.25,12573.0,66.4752,66.5405,66.382,66.4193,12573.0
2022-02-18 12:30:00,71.22,71.38,71.01,71.01,25911.0,66.3913,66.5405,66.1956,66.1956,25911.0
2022-02-18 12:35:00,71.04,71.1,70.75,70.8,50913.0,66.2236,66.2795,65.9532,65.9998,50913.0
2022-02-18 12:40:00,70.84,71.05,70.77,70.79,18841.0,66.0371,66.2329,65.9719,65.9905,18841.0
2022-02-18 12:45:00,70.84,70.88,70.68,70.81,14500.0,66.0371,66.0744,65.888,66.0091,14500.0
2022-02-18 12:50:00,70.8,70.89,70.73,70.78,13620.0,65.9998,66.0837,65.9346,65.9812,13620.0
2022-02-18 12:55:00,70.79,70.88,70.75,70.75,8557.0,65.9905,66.0744,65.9532,65.9532,8557.0
2022-02-18 13:00:00,70.77,70.81,70.67,70.7,67043.0,65.9719,66.0091,65.8786,65.9066,67043.0
2022-02-18 13:05:00,70.7,70.77,70.6,70.72,11272.0,65.9066,65.9719,65.8134,65.9252,11272.0
2022-02-18 13:10:00,70.72,70.72,70.54,70.58,11260.0,65.9252,65.9252,65.7575,65.7947,11260.0
2022-02-18 13:15:00,70.53,70.64,70.45,70.55,15125.0,65.7481,65.8507,65.6736,65.7668,15125.0
2022-02-18 13:20:00,70.54,70.74,70.49,70.73,15727.0,65.7575,65.9439,65.7108,65.9346,15727.0
2022-02-18 13:25:00,70.73,70.75,70.62,70.7,15101.0,65.9346,65.9532,65.832,65.9066,15101.0
2022-02-18 13:30:00,70.7,70.74,70.66,70.69,7984.0,65.9066,65.9439,65.8693,65.8973,7984.0
2022-02-18 13:35:00,70.67,71.02,70.61,71.01,23377.0,65.8786,66.2049,65.8227,66.1956,23377.0
2022-02-18 13:40:00,71.0,71.0,70.88,70.94,11434.0,66.1863,66.1863,66.0744,66.1303,11434.0
2022-02-18 13:45:00,70.95,71.19,70.95,71.15,15248.0,66.1397,66.3634,66.1397,66.3261,15248.0
2022-02-18 13:50:00,71.15,71.28,71.12,71.28,25807.0,66.3261,66.4473,66.2981,66.4473,25807.0
2022-02-18 13:55:00,71.27,71.28,71.12,71.12,23727.0,66.438,66.4473,66.2981,66.2981,23727.0
2022-02-18 14:00:00,71.13,71.29,71.07,71.24,21371.0,66.3074,66.4566,66.2515,66.41,21371.0
2022-02-18 14:05:00,71.26,71.28,71.11,71.16,23988.0,66.4286,66.4473,66.2888,66.3354,23988.0
2022-02-18 14:10:00,71.19,71.31,71.18,71.23,20366.0,66.3634,66.4752,66.3541,66.4007,20366.0
2022-02-18 14:15:00,71.22,71.61,71.18,71.55,20573.0,66.3913,66.7549,66.3541,66.699,20573.0
2022-02-18 14:20:00,71.55,71.8,71.5,71.79,24472.0,66.699,66.932,66.6524,66.9227,24472.0
2022-02-18 14:25:00,71.78,72.1,71.75,72.04,40222.0,66.9134,67.2117,66.8854,67.1558,40222.0
2022-02-18 14:30:00,72.05,72.39,72.01,72.22,35668.0,67.1651,67.482,67.1278,67.3235,35668.0
2022-02-18 14:35:00,72.18,72.34,72.12,72.14,25478.0,67.2863,67.4354,67.2303,67.249,25478.0
2022-02-18 14:40:00,72.14,72.17,71.99,72.01,18944.0,67.249,67.2769,67.1091,67.1278,18944.0
2022-02-18 14:45:00,72.02,72.09,71.95,71.96,16531.0,67.1371,67.2024,67.0719,67.0812,16531.0
2022-02-18 14:50:00,71.94,72.21,71.82,72.21,29182.0,67.0625,67.3142,66.9507,67.3142,29182.0
2022-02-18 14:55:00,72.16,72.35,72.12,72.35,19481.0,67.2676,67.4447,67.2303,67.4447,19481.0
2022-02-18 15:00:00,72.35,72.58,72.32,72.44,31322.0,67.4447,67.6591,67.4168,67.5286,31322.0
2022-02-18 15:05:00,72.45,72.58,72.23,72.33,21758.0,67.538,67.6591,67.3329,67.4261,21758.0
2022-02-18 15:10:00,72.34,72.47,72.2,72.32,32506.0,67.4354,67.5566,67.3049,67.4168,32506.0
2022-02-18 15:15:00,72.31,72.43,72.09,72.12,46473.0,67.4074,67.5193,67.2024,67.2303,46473.0
2022-02-18 15:20:00,72.1,72.21,72.03,72.08,34257.0,67.2117,67.3142,67.1464,67.193,34257.0
2022-02-18 15:25:00,72.04,72.11,71.96,71.97,31696.0,67.1558,67.221,67.0812,67.0905,31696.0
2022-02-18 15:30:00,71.94,71.94,71.62,71.74,58629.0,67.0625,67.0625,66.7642,66.8761,58629.0
2022-02-18 15:35:00,71.75,71.81,71.6,71.69,30925.0,66.8854,66.9413,66.7456,66.8295,30925.0
2022-02-18 15:40:00,71.69,72.04,71.68,72.0,32528.0,66.8295,67.1558,66.8202,67.1185,32528.0
2022-02-18 15:45:00,72.03,72.15,71.83,72.01,52237.0,67.1464,67.2583,66.96,67.1278,52237.0
2022-02-18 15:50:00,71.99,71.99,71.67,71.85,110272.0,67.1091,67.1091,66.8108,66.9786,110272.0
2022-02-18 15:55:00,71.85,71.95,71.72,71.77,301686.0,66.9786,67.0719,66.8574,66.9041,301686.0
2022-02-22 09:30:00,71.06,71.72,70.75,71.55,78396.0,66.2422,66.8574,65.9532,66.699,78396.0
2022-02-22 09:35:00,71.56,72.18,71.4,71.99,34795.0,66.7083,67.2863,66.5591,67.1091,34795.0
2022-02-22 09:40:00,71.95,72.26,71.73,72.26,37388.0,67.0719,67.3608,66.8668,67.3608,37388.0
2022-02-22 09:45:00,72.23,72.79,72.18,72.79,37543.0,67.3329,67.8549,67.2863,67.8549,37543.0
2022-02-22 09:50:00,72.76,73.19,72.63,73.07,31243.0,67.8269,68.2278,67.7058,68.1159,31243.0
2022-02-22 09:55:00,73.05,73.11,72.63,72.63,18841.0,68.0973,68.1532,67.7058,67.7058,18841.0
2022-02-22 10:00:00,72.66,72.74,72.32,72.7,23919.0,67.7337,67.8083,67.4168,67.771,23919.0
2022-02-22 10:05:00,72.7,72.81,72.32,72.69,29750.0,67.771,67.8735,67.4168,67.7617,29750.0
2022-02-22 10:10:00,72.64,73.05,72.5,73.01,27911.0,67.7151,68.0973,67.5846,68.06,27911.0
2022-02-22 10:15:00,73.0,73.02,72.72,72.83,21942.0,68.0507,68.0693,67.7896,67.8922,21942.0
2022-02-22 10:20:00,72.76,73.14,72.76,72.8,41333.0,67.8269,68.1812,67.8269,67.8642,41333.0
2022-02-22 10:25:00,72.84,73.12,72.7,73.12,15060.0,67.9015,68.1625,67.771,68.1625,15060.0
2022-02-22 10:30:00,73.12,73.13,72.67,72.72,16691.0,68.1625,68.1719,67.743,67.7896,16691.0
2022-02-22 10:35:00,72.79,72.9,72.59,72.6,17577.0,67.8549,67.9574,67.6685,67.6778,17577.0
2022-02-22 10:40:00,72.59,72.63,72.4,72.63,18562.0,67.6685,67.7058,67.4913,67.7058,18562.0
2022-02-22 10:45:00,72.59,72.66,72.44,72.55,19480.0,67.6685,67.7337,67.5286,67.6312,19480.0
2022-02-22 10:50:00,72.53,72.53,72.11,72.21,19120.0,67.6125,67.6125,67.221,67.3142,19120.0
2022-02-22 10:55:00,72.18,72.21,71.99,72.09,47517.0,67.2863,67.3142,67.1091,67.2024,47517.0
2022-02-22 11:00:00,72.04,72.18,72.01,72.09,10366.0,67.1558,67.2863,67.1278,67.2024,10366.0
2022-02-22 11:05:00,72.09,72.23,72.02,72.05,27608.0,67.2024,67.3329,67.1371,67.1651,27608.0
2022-02-22 11:10:00,72.03,72.25,72.03,72.17,21415.0,67.1464,67.3515,67.1464,67.2769,21415.0
2022-02-22 11:15:00,72.19,72.21,71.8,71.87,35669.0,67.2956,67.3142,66.932,66.9973,35669.0
2022-02-22 11:20:00,71.82,72.01,71.75,72.0,22021.0,66.9507,67.1278,66.8854,67.1185,22021.0
2022-02-22 11:25:00,72.03,72.3,71.95,72.07,31343.0,67.1464,67.3981,67.0719,67.1837,31343.0
2022-02-22 11:30:00,72.06,72.34,72.01,72.34,19838.0,67.1744,67.4354,67.1278,67.4354,19838.0
2022-02-22 11:35:00,72.34,72.36,72.11,72.19,15065.0,67.4354,67.4541,67.221,67.2956,15065.0
2022-02-22 11:40:00,72.2,72.29,72.13,72.15,13740.0,67.3049,67.3888,67.2396,67.2583,13740.0
2022-02-22 11:45:00,72.13,72.37,72.1,72.31,15339.0,67.2396,67.4634,67.2117,67.4074,15339.0
2022-02-22 11:50:00,72.26,72.42,71.78,71.82,13932.0,67.3608,67.51,66.9134,66.9507,13932.0
2022-02-22 11:55:00,71.81,72.04,71.78,71.99,20491.0,66.9413,67.1558,66.9134,67.1091,20491.0
2022-02-22 12:00:00,71.98,72.16,71.93,72.04,15734.0,67.0998,67.2676,67.0532,67.1558,15734.0
2022-02-22 12:05:00,72.03,72.16,71.98,72.08,22012.0,67.1464,67.2676,67.0998,67.193,22012.0
2022-02-22 12:10:00,72.1,72.1,71.9,71.93,13079.0,67.2117,67.2117,67.0252,67.0532,13079.0
2022-02-22 12:15:00,71.92,71.93,71.76,71.77,30958.0,67.0439,67.0532,66.8947,66.9041,30958.0
2022-02-22 12:20:00,71.74,71.93,71.7,71.81,13550.0,66.8761,67.0532,66.8388,66.9413,13550.0
2022-02-22 12:25:00,71.78,71.94,71.77,71.86,11726.0,66.9134,67.0625,66.9041,66.988,11726.0
2022-02-22 12:30:00,71.81,71.9,71.55,71.59,14503.0,66.9413,67.0252,66.699,66.7363,14503.0
2022-02-22 12:35:00,71.6,71.79,71.6,71.74,15125.0,66.7456,66.9227,66.7456,66.8761,15125.0
2022-02-22 12:40:00,71.71,71.82,71.63,71.69,52042.0,66.8481,66.9507,66.7735,66.8295,52042.0
2022-02-22 12:45:00,71.68,71.68,71.31,71.33,13641.0,66.8202,66.8202,66.4752,66.4939,13641.0
2022-02-22 12:50:00,71.34,71.44,71.29,71.38,20133.0,66.5032,66.5964,66.4566,66.5405,20133.0
2022-02-22 12:55:00,71.38,71.52,71.35,71.37,10527.0,66.5405,66.671,66.5125,66.5312,10527.0
2022-02-22 13:00:00,71.41,71.43,71.28,71.42,17019.0,66.5685,66.5871,66.4473,66.5778,17019.0
2022-02-22 13:05:00,71.46,71.48,71.37,71.45,11704.0,66.6151,66.6337,66.5312,66.6058,11704.0
2022-02-22 13:10:00,71.48,71.63,71.47,71.47,41969.0,66.6337,66.7735,66.6244,66.6244,41969.0
2022-02-22 13:15:00,71.47,71.47,71.09,71.1,13833.0,66.6244,66.6244,66.2702,66.2795,13833.0
2022-02-22 13:20:00,71.1,71.31,71.1,71.3,27413.0,66.2795,66.4752,66.2795,66.4659,27413.0
2022-02-22 13:25:00,71.3,71.38,71.27,71.34,36746.0,66.4659,66.5405,66.438,66.5032,36746.0
2022-02-22 13:30:00,71.37,71.54,71.31,71.48,9405.0,66.5312,66.6897,66.4752,66.6337,9405.0
2022-02-22 13:35:00,71.42,71.42,71.19,71.2,7226.0,66.5778,66.5778,66.3634,66.3727,7226.0
2022-02-22 13:40:00,71.27,71.31,71.05,71.09,11505.0,66.438,66.4752,66.2329,66.2702,11505.0
2022-02-22 13:45:00,71.09,71.14,70.94,70.96,15625.0,66.2702,66.3168,66.1303,66.149,15625.0
2022-02-22 13:50:00,70.93,71.0,70.82,70.82,12801.0,66.121,66.1863,66.0185,66.0185,12801.0
2022-02-22 13:55:00,70.83,70.97,70.83,70.97,16350.0,66.0278,66.1583,66.0278,66.1583,16350.0
2022-02-22 14:00:00,70.93,70.95,70.81,70.85,14555.0,66.121,66.1397,66.0091,66.0464,14555.0
2022-02-22 14:05:00,70.85,70.89,70.71,70.77,13427.0,66.0464,66.0837,65.9159,65.9719,13427.0
2022-02-22 14:10:00,70.76,70.93,70.64,70.9,23868.0,65.9625,66.121,65.8507,66.093,23868.0
2022-02-22 14:15:00,70.89,71.02,70.83,70.94,16192.0,66.0837,66.2049,66.0278,66.1303,16192.0
2022-02-22 14:20:00,70.96,71.07,70.66,70.76,18921.0,66.149,66.2515,65.8693,65.9625,18921.0
2022-02-22 14:25:00,70.81,71.25,70.81,71.23,36294.0,66.0091,66.4193,66.0091,66.4007,36294.0
2022-02-22 14:30:00,71.25,71.72,71.09,71.55,57703.0,66.4193,66.8574,66.2702,66.699,57703.0
2022-02-22 14:35:00,71.57,71.77,71.51,71.57,41517.0,66.7176,66.9041,66.6617,66.7176,41517.0
2022-02-22 14:40:00,71.6,71.71,71.34,71.39,24324.0,66.7456,66.8481,66.5032,66.5498,24324.0
2022-02-22 14:45:00,71.36,71.95,71.27,71.89,30615.0,66.5219,67.0719,66.438,67.0159,30615.0
2022-02-22 14:50:00,71.93,72.53,71.93,72.33,33701.0,67.0532,67.6125,67.0532,67.4261,33701.0
2022-02-22 14:55:00,72.35,72.77,72.35,72.48,58111.0,67.4447,67.8363,67.4447,67.5659,58111.0
2022-02-22 15:00:00,72.48,73.1,72.44,73.09,32698.0,67.5659,68.1439,67.5286,68.1346,32698.0
2022-02-22 15:05:00,73.06,73.08,72.75,72.76,23620.0,68.1066,68.1252,67.8176,67.8269,23620.0
2022-02-22 15:10:00,72.8,73.02,72.79,72.84,31348.0,67.8642,68.0693,67.8549,67.9015,31348.0
2022-02-22 15:15:00,72.85,73.1,72.76,72.85,32293.0,67.9108,68.1439,67.8269,67.9108,32293.0
2022-02-22 15:20:00,72.89,73.01,72.55,72.7,25598.0,67.9481,68.06,67.6312,67.771,25598.0
2022-02-22 15:25:00,72.68,72.94,72.65,72.74,29535.0,67.7524,67.9947,67.7244,67.8083,29535.0
2022-02-22 15:30:00,72.73,72.74,72.43,72.57,29764.0,67.799,67.8083,67.5193,67.6498,29764.0
2022-02-22 15:35:00,72.59,72.66,72.37,72.55,26369.0,67.6685,67.7337,67.4634,67.6312,26369.0
2022-02-22 15:40:00,72.54,72.6,72.12,72.19,37265.0,67.6219,67.6778,67.2303,67.2956,37265.0
2022-02-22 15:45:00,72.17,72.17,71.99,72.02,60272.0,67.2769,67.2769,67.1091,67.1371,60272.0
2022-02-22 15:50:00,72.01,72.01,71.49,71.57,97643.0,67.1278,67.1278,66.643,66.7176,97643.0
2022-02-22 15:55:00,71.58,71.88,71.58,71.78,299219.0,66.7269,67.0066,66.7269,66.9134,299219.0
2022-02-23 09:30:00,72.89,73.4,72.72,73.26,56827.0,67.9481,68.4235,67.7896,68.293,56827.0
2022-02-23 09:35:00,73.22,73.58,73.04,73.42,21514.0,68.2557,68.5913,68.088,68.4422,21514.0
2022-02-23 09:40:00,73.42,73.55,72.66,72.78,31390.0,68.4422,68.5634,67.7337,67.8456,31390.0
2022-02-23 09:45:00,72.75,73.06,72.7,72.97,11655.0,67.8176,68.1066,67.771,68.0227,11655.0
2022-02-23 09:50:00,72.96,72.96,72.4,72.41,18384.0,68.0134,68.0134,67.4913,67.5007,18384.0
2022-02-23 09:55:00,72.44,72.74,72.44,72.55,17370.0,67.5286,67.8083,67.5286,67.6312,17370.0
2022-02-23 10:00:00,72.57,72.6,72.2,72.32,26857.0,67.6498,67.6778,67.3049,67.4168,26857.0
2022-02-23 10:05:00,72.35,72.37,71.82,71.99,15587.0,67.4447,67.4634,66.9507,67.1091,15587.0
2022-02-23 10:10:00,72.01,72.27,71.96,72.19,15210.0,67.1278,67.3702,67.0812,67.2956,15210.0
2022-02-23 10:15:00,72.11,72.22,71.85,72.02,16191.0,67.221,67.3235,66.9786,67.1371,16191.0
2022-02-23 10:20:00,72.0,72.25,71.76,71.84,23556.0,67.1185,67.3515,66.8947,66.9693,23556.0
2022-02-23 10:25:00,71.93,71.93,71.67,71.74,11748.0,67.0532,67.0532,66.8108,66.8761,11748.0
2022-02-23 10:30:00,71.73,71.9,71.57,71.86,26410.0,66.8668,67.0252,66.7176,66.988,26410.0
2022-02-23 10:35:00,71.89,72.13,71.89,72.03,21531.0,67.0159,67.2396,67.0159,67.1464,21531.0
2022-02-23 10:40:00,72.03,72.05,71.82,71.89,29791.0,67.1464,67.1651,66.9507,67.0159,29791.0
2022-02-23 10:45:00,71.87,72.03,71.82,71.87,30570.0,66.9973,67.1464,66.9507,66.9973,30570.0
2022-02-23 10:50:00,71.86,72.03,71.8,71.83,28006.0,66.988,67.1464,66.932,66.96,28006.0
2022-02-23 10:55:00,71.85,71.98,71.73,71.88,40824.0,66.9786,67.0998,66.8668,67.0066,40824.0
2022-02-23 11:00:00,71.88,71.94,71.64,71.73,19522.0,67.0066,67.0625,66.7829,66.8668,19522.0
2022-02-23 11:05:00,71.75,71.8,71.53,71.6,22034.0,66.8854,66.932,66.6803,66.7456,22034.0
2022-02-23 11:10:00,71.58,71.63,71.49,71.57,14786.0,66.7269,66.7735,66.643,66.7176,14786.0
2022-02-23 11:15:00,71.53,71.62,71.43,71.62,22885.0,66.6803,66.7642,66.5871,66.7642,22885.0
2022-02-23 11:20:00,71.61,71.73,71.58,71.67,18169.0,66.7549,66.8668,66.7269,66.8108,18169.0
2022-02-23 11:25:00,71.67,71.79,71.62,71.7,18632.0,66.8108,66.9227,66.7642,66.8388,18632.0
2022-02-23 11:30:00,71.71,72.04,71.55,71.83,15003.0,66.8481,67.1558,66.699,66.96,15003.0
2022-02-23 11:35:00,71.82,72.23,71.8,72.02,18394.0,66.9507,67.3329,66.932,67.1371,18394.0
2022-02-23 11:40:00,72.04,72.18,71.93,72.02,23654.0,67.1558,67.2863,67.0532,67.1371,23654.0
2022-02-23 11:45:00,72.0,72.17,71.94,72.16,17532.0,67.1185,67.2769,67.0625,67.2676,17532.0
2022-02-23 11:50:00,72.16,72.34,72.08,72.34,14907.0,67.2676,67.4354,67.193,67.4354,14907.0
2022-02-23 11:55:00,72.33,72.5,72.27,72.28,19068.0,67.4261,67.5846,67.3702,67.3795,19068.0
2022-02-23 12:00:00,72.29,72.32,72.19,72.25,15088.0,67.3888,67.4168,67.2956,67.3515,15088.0
2022-02-23 12:05:00,72.26,72.45,72.21,72.45,16235.0,67.3608,67.538,67.3142,67.538,16235.0
2022-02-23 12:10:00,72.45,72.54,72.29,72.32,12435.0,67.538,67.6219,67.3888,67.4168,12435.0
2022-02-23 12:15:00,72.32,72.58,72.32,72.56,12329.0,67.4168,67.6591,67.4168,67.6405,12329.0
2022-02-23 12:20:00,72.54,72.64,72.49,72.57,10226.0,67.6219,67.7151,67.5752,67.6498,10226.0
2022-02-23 12:25:00,72.57,72.77,72.55,72.76,17837.0,67.6498,67.8363,67.6312,67.8269,17837.0
2022-02-23 12:30:00,72.76,72.76,72.53,72.53,16282.0,67.8269,67.8269,67.6125,67.6125,16282.0
2022-02-23 12:35:00,72.52,72.52,72.34,72.42,12276.0,67.6032,67.6032,67.4354,67.51,12276.0
2022-02-23 12:40:00,72.43,72.51,72.37,72.51,13051.0,67.5193,67.5939,67.4634,67.5939,13051.0
2022-02-23 12:45:00,72.52,72.57,72.39,72.46,13622.0,67.6032,67.6498,67.482,67.5473,13622.0
2022-02-23 12:50:00,72.46,72.49,72.13,72.13,10730.0,67.5473,67.5752,67.2396,67.2396,10730.0
2022-02-23 12:55:00,72.15,72.18,72.04,72.11,7688.0,67.2583,67.2863,67.1558,67.221,7688.0
2022-02-23 13:00:00,72.11,72.11,71.98,71.98,11448.0,67.221,67.221,67.0998,67.0998,11448.0
2022-02-23 13:05:00,72.0,72.04,71.84,71.92,10786.0,67.1185,67.1558,66.9693,67.0439,10786.0
2022-02-23 13:10:00,71.89,71.9,71.48,71.5,22400.0,67.0159,67.0252,66.6337,66.6524,22400.0
2022-02-23 13:15:00,71.46,71.65,71.41,71.63,16733.0,66.6151,66.7922,66.5685,66.7735,16733.0
2022-02-23 13:20:00,71.58,71.7,71.41,71.47,12031.0,66.7269,66.8388,66.5685,66.6244,12031.0
2022-02-23 13:25:00,71.5,71.56,71.26,71.3,18324.0,66.6524,66.7083,66.4286,66.4659,18324.0
2022-02-23 13:30:00,71.32,71.43,71.19,71.2,16056.0,66.4846,66.5871,66.3634,66.3727,16056.0
2022-02-23 13:35:00,71.21,71.58,71.21,71.54,17844.0,66.382,66.7269,66.382,66.6897,17844.0
2022-02-23 13:40:00,71.52,71.64,71.47,71.51,11400.0,66.671,66.7829,66.6244,66.6617,11400.0
2022-02-23 13:45:00,71.54,71.74,71.5,71.67,17783.0,66.6897,66.8761,66.6524,66.8108,17783.0
2022-02-23 13:50:00,71.63,71.68,71.27,71.34,11300.0,66.7735,66.8202,66.438,66.5032,11300.0
2022-02-23 13:55:00,71.33,71.46,71.27,71.39,9017.0,66.4939,66.6151,66.438,66.5498,9017.0
2022-02-23 14:00:00,71.39,71.55,71.19,71.23,10278.0,66.5498,66.699,66.3634,66.4007,10278.0
2022-02-23 14:05:00,71.29,71.44,71.24,71.4,13077.0,66.4566,66.5964,66.41,66.5591,13077.0
2022-02-23 14:10:00,71.4,71.5,71.34,71.46,29820.0,66.5591,66.6524,66.5032,66.6151,29820.0
2022-02-23 14:15:00,71.47,71.64,71.33,71.54,19091.0,66.6244,66.7829,66.4939,66.6897,19091.0
2022-02-23 14:20:00,71.56,71.57,71.15,71.22,22048.0,66.7083,66.7176,66.3261,66.3913,22048.0
2022-02-23 14:25:00,71.22,71.28,71.16,71.23,14888.0,66.3913,66.4473,66.3354,66.4007,14888.0
2022-02-23 14:30:00,71.25,71.31,71.14,71.21,19270.0,66.4193,66.4752,66.3168,66.382,19270.0
2022-02-23 14:35:00,71.2,71.3,71.17,71.21,14352.0,66.3727,66.4659,66.3447,66.382,14352.0
2022-02-23 14:40:00,71.21,71.24,71.12,71.2,63361.0,66.382,66.41,66.2981,66.3727,63361.0
2022-02-23 14:45:00,71.2,71.37,71.18,71.28,33767.0,66.3727,66.5312,66.3541,66.4473,33767.0
2022-02-23 14:50:00,71.25,71.41,71.2,71.27,22322.0,66.4193,66.5685,66.3727,66.438,22322.0
2022-02-23 14:55:00,71.27,71.41,71.22,71.34,25928.0,66.438,66.5685,66.3913,66.5032,25928.0
2022-02-23 15:00:00,71.34,71.4,71.01,71.04,47983.0,66.5032,66.5591,66.1956,66.2236,47983.0
2022-02-23 15:05:00,71.03,71.12,70.87,70.97,45280.0,66.2142,66.2981,66.0651,66.1583,45280.0
2022-02-23 15:10:00,70.97,71.01,70.69,70.81,45996.0,66.1583,66.1956,65.8973,66.0091,45996.0
2022-02-23 15:15:00,70.81,70.95,70.68,70.71,50841.0,66.0091,66.1397,65.888,65.9159,50841.0
2022-02-23 15:20:00,70.73,70.79,70.56,70.69,29471.0,65.9346,65.9905,65.7761,65.8973,29471.0
2022-02-23 15:25:00,70.69,70.94,70.63,70.88,39919.0,65.8973,66.1303,65.8413,66.0744,39919.0
2022-02-23 15:30:00,70.88,70.92,70.69,70.82,64624.0,66.0744,66.1117,65.8973,66.0185,64624.0
2022-02-23 15:35:00,70.82,70.84,70.51,70.52,45066.0,66.0185,66.0371,65.7295,65.7388,45066.0
2022-02-23 15:40:00,70.52,70.68,70.51,70.57,49045.0,65.7388,65.888,65.7295,65.7854,49045.0
2022-02-23 15:45:00,70.57,70.75,70.42,70.47,74556.0,65.7854,65.9532,65.6456,65.6922,74556.0
2022-02-23 15:50:00,70.44,70.57,70.11,70.39,128397.0,65.6642,65.7854,65.3566,65.6176,128397.0
2022-02-23 15:55:00,70.4,70.54,70.28,70.3,399059.0,65.6269,65.7575,65.5151,65.5337,399059.0
2022-02-24 09:30:00,67.53,67.7,67.02,67.39,212800.0,62.9515,63.11,62.4761,62.821,212800.0
2022-02-24 09:35:00,67.42,68.35,66.95,68.26,145335.0,62.849,63.7159,62.4108,63.632,145335.0
2022-02-24 09:40:00,68.24,68.24,66.66,66.95,129851.0,63.6134,63.6134,62.1405,62.4108,129851.0
2022-02-24 09:45:00,66.9,67.67,66.82,67.65,151117.0,62.3642,63.082,62.2897,63.0634,151117.0
2022-02-24 09:50:00,67.65,68.06,67.45,67.45,106664.0,63.0634,63.4456,62.8769,62.8769,106664.0
2022-02-24 09:55:00,67.44,67.86,67.29,67.7,72032.0,62.8676,63.2592,62.7278,63.11,72032.0
2022-02-24 10:00:00,67.65,67.66,66.83,66.84,79940.0,63.0634,63.0727,62.299,62.3083,79940.0
2022-02-24 10:05:00,66.85,67.29,66.57,67.18,132618.0,62.3176,62.7278,62.0566,62.6253,132618.0
2022-02-24 10:10:00,67.17,67.72,67.04,67.57,83936.0,62.6159,63.1286,62.4947,62.9888,83936.0
2022-02-24 10:15:00,67.57,68.04,67.52,68.03,118776.0,62.9888,63.4269,62.9422,63.4176,118776.0
2022-02-24 10:20:00,68.03,68.43,67.61,67.83,64102.0,63.4176,63.7905,63.0261,63.2312,64102.0
2022-02-24 10:25:00,67.82,67.87,67.62,67.66,78400.0,63.2219,63.2685,63.0354,63.0727,78400.0
2022-02-24 10:30:00,67.66,67.68,67.27,67.51,106543.0,63.0727,63.0914,62.7092,62.9329,106543.0
2022-02-24 10:35:00,67.5,67.55,66.99,67.36,93584.0,62.9236,62.9702,62.4481,62.7931,93584.0
2022-02-24 10:40:00,67.33,67.47,67.01,67.29,62554.0,62.7651,62.8956,62.4668,62.7278,62554.0
2022-02-24 10:45:00,67.35,67.98,67.35,67.91,69587.0,62.7837,63.371,62.7837,63.3058,69587.0
2022-02-24 10:50:00,67.88,67.99,67.59,67.89,55720.0,63.2778,63.3803,63.0075,63.2871,55720.0
2022-02-24 10:55:00,67.91,68.22,67.9,68.03,120812.0,63.3058,63.5947,63.2964,63.4176,120812.0
2022-02-24 11:00:00,68.06,68.17,67.83,67.96,67030.0,63.4456,63.5481,63.2312,63.3524,67030.0
2022-02-24 11:05:00,67.92,68.3,67.85,68.19,73664.0,63.3151,63.6693,63.2498,63.5668,73664.0
2022-02-24 11:10:00,68.19,68.55,68.02,68.44,129497.0,63.5668,63.9024,63.4083,63.7998,129497.0
2022-02-24 11:15:00,68.43,68.74,68.33,68.73,81612.0,63.7905,64.0795,63.6973,64.0702,81612.0
2022-02-24 11:20:00,68.75,68.8,68.48,68.48,90582.0,64.0888,64.1354,63.8371,63.8371,90582.0
2022-02-24 11:25:00,68.48,68.52,68.17,68.23,66268.0,63.8371,63.8744,63.5481,63.6041,66268.0
2022-02-24 11:30:00,68.23,68.45,68.1,68.4,74575.0,63.6041,63.8092,63.4829,63.7625,74575.0
2022-02-24 11:35:00,68.41,68.56,68.22,68.55,38152.0,63.7719,63.9117,63.5947,63.9024,38152.0
2022-02-24 11:40:00,68.54,68.58,68.14,68.27,46644.0,63.893,63.9303,63.5202,63.6414,46644.0
2022-02-24 11:45:00,68.36,68.43,68.11,68.39,55072.0,63.7253,63.7905,63.4922,63.7532,55072.0
2022-02-24 11:50:00,68.4,68.57,68.36,68.46,84229.0,63.7625,63.921,63.7253,63.8185,84229.0
2022-02-24 11:55:00,68.46,68.77,68.34,68.74,63345.0,63.8185,64.1075,63.7066,64.0795,63345.0
2022-02-24 12:00:00,68.73,68.89,68.62,68.68,125847.0,64.0702,64.2193,63.9676,64.0236,125847.0
2022-02-24 12:05:00,68.68,68.75,68.4,68.42,37912.0,64.0236,64.0888,63.7625,63.7812,37912.0
2022-02-24 12:10:00,68.43,68.5,68.02,68.02,55529.0,63.7905,63.8558,63.4083,63.4083,55529.0
2022-02-24 12:15:00,68.02,68.19,67.92,68.07,64748.0,63.4083,63.5668,63.3151,63.4549,64748.0
2022-02-24 12:20:00,68.08,68.11,67.81,67.91,28806.0,63.4642,63.4922,63.2125,63.3058,28806.0
2022-02-24 12:25:00,67.92,68.23,67.85,68.23,36448.0,63.3151,63.6041,63.2498,63.6041,36448.0
2022-02-24 12:30:00,68.23,68.4,67.95,68.2,137921.0,63.6041,63.7625,63.343,63.5761,137921.0
2022-02-24 12:35:00,68.18,68.59,68.18,68.54,64800.0,63.5575,63.9397,63.5575,63.893,64800.0
2022-02-24 12:40:00,68.53,68.66,68.42,68.48,78804.0,63.8837,64.0049,63.7812,63.8371,78804.0
2022-02-24 12:45:00,68.53,68.57,68.3,68.31,33841.0,63.8837,63.921,63.6693,63.6786,33841.0
2022-02-24 12:50:00,68.32,68.51,68.24,68.41,25606.0,63.688,63.8651,63.6134,63.7719,25606.0
2022-02-24 12:55:00,68.43,68.59,68.09,68.11,102476.0,63.7905,63.9397,63.4736,63.4922,102476.0
2022-02-24 13:00:00,68.1,68.3,68.06,68.27,47796.0,63.4829,63.6693,63.4456,63.6414,47796.0
2022-02-24 13:05:00,68.27,68.55,68.27,68.51,35518.0,63.6414,63.9024,63.6414,63.8651,35518.0
2022-02-24 13:10:00,68.51,68.79,68.4,68.75,88872.0,63.8651,64.1261,63.7625,64.0888,88872.0
2022-02-24 13:15:00,68.75,68.8,68.43,68.74,62815.0,64.0888,64.1354,63.7905,64.0795,62815.0
2022-02-24 13:20:00,68.72,68.79,68.52,68.56,39804.0,64.0608,64.1261,63.8744,63.9117,39804.0
2022-02-24 13:25:00,68.58,68.64,68.34,68.36,46140.0,63.9303,63.9863,63.7066,63.7253,46140.0
2022-02-24 13:30:00,68.33,68.72,68.33,68.53,28009.0,63.6973,64.0608,63.6973,63.8837,28009.0
2022-02-24 13:35:00,68.53,69.01,68.5,69.01,63564.0,63.8837,64.3312,63.8558,64.3312,63564.0
2022-02-24 13:40:00,69.02,69.06,68.61,68.62,95455.0,64.3405,64.3778,63.9583,63.9676,95455.0
2022-02-24 13:45:00,68.6,69.23,68.47,69.2,68771.0,63.949,64.5363,63.8278,64.5083,68771.0
2022-02-24 13:50:00,69.22,69.32,68.96,69.0,97351.0,64.5269,64.6202,64.2846,64.3219,97351.0
2022-02-24 13:55:00,68.97,69.1,68.65,68.76,72643.0,64.2939,64.4151,63.9956,64.0981,72643.0
2022-02-24 14:00:00,68.74,68.78,68.38,68.64,67386.0,64.0795,64.1168,63.7439,63.9863,67386.0
2022-02-24 14:05:00,68.63,68.81,68.3,68.36,95247.0,63.9769,64.1447,63.6693,63.7253,95247.0
2022-02-24 14:10:00,68.39,68.93,68.39,68.93,62493.0,63.7532,64.2566,63.7532,64.2566,62493.0
2022-02-24 14:15:00,68.95,69.21,68.86,69.21,31327.0,64.2753,64.5176,64.1914,64.5176,31327.0
2022-02-24 14:20:00,69.21,69.34,69.16,69.28,40786.0,64.5176,64.6388,64.471,64.5829,40786.0
2022-02-24 14:25:00,69.32,69.42,69.13,69.24,53763.0,64.6202,64.7134,64.443,64.5456,53763.0
2022-02-24 14:30:00,69.25,69.74,69.24,69.72,92199.0,64.5549,65.0117,64.5456,64.993,92199.0
2022-02-24 14:35:00,69.73,70.14,69.67,70.12,106354.0,65.0024,65.3846,64.9464,65.3659,106354.0
2022-02-24 14:40:00,70.12,70.15,69.72,69.79,88754.0,65.3659,65.3939,64.993,65.0583,88754.0
2022-02-24 14:45:00,69.8,70.08,69.64,69.98,70349.0,65.0676,65.3286,64.9185,65.2354,70349.0
2022-02-24 14:50:00,69.97,70.28,69.83,70.25,47231.0,65.2261,65.5151,65.0956,65.4871,47231.0
2022-02-24 14:55:00,70.25,70.25,69.95,70.05,67674.0,65.4871,65.4871,65.2075,65.3007,67674.0
2022-02-24 15:00:00,70.06,70.36,69.87,70.36,55992.0,65.31,65.5897,65.1329,65.5897,55992.0
2022-02-24 15:05:00,70.33,70.54,70.27,70.34,149272.0,65.5617,65.7575,65.5058,65.571,149272.0
2022-02-24 15:10:00,70.33,70.41,70.19,70.33,75051.0,65.5617,65.6363,65.4312,65.5617,75051.0
2022-02-24 15:15:00,70.33,70.59,70.22,70.58,129023.0,65.5617,65.8041,65.4591,65.7947,129023.0
2022-02-24 15:20:00,70.58,70.59,70.31,70.51,119623.0,65.7947,65.8041,65.543,65.7295,119623.0
2022-02-24 15:25:00,70.51,70.68,70.26,70.28,77981.0,65.7295,65.888,65.4964,65.5151,77981.0
2022-02-24 15:30:00,70.27,71.03,70.27,71.03,97165.0,65.5058,66.2142,65.5058,66.2142,97165.0
2022-02-24 15:35:00,71.02,71.23,70.94,71.14,87834.0,66.2049,66.4007,66.1303,66.3168,87834.0
2022-02-24 15:40:00,71.14,71.15,70.86,70.89,95067.0,66.3168,66.3261,66.0558,66.0837,95067.0
2022-02-24 15:45:00,70.86,71.04,70.7,70.76,118146.0,66.0558,66.2236,65.9066,65.9625,118146.0
2022-02-24 15:50:00,70.77,71.4,70.71,71.3,210270.0,65.9719,66.5591,65.9159,66.4659,210270.0
2022-02-24 15:55:00,71.29,71.44,71.11,71.27,592023.0,66.4566,66.5964,66.2888,66.438,592023.0
2022-02-25 09:30:00,71.11,71.44,70.7,71.35,101495.0,66.2888,66.5964,65.9066,66.5125,101495.0
2022-02-25 09:35:00,71.29,71.47,70.83,70.94,76567.0,66.4566,66.6244,66.0278,66.1303,76567.0
2022-02-25 09:40:00,70.79,70.99,70.44,70.54,61448.0,65.9905,66.1769,65.6642,65.7575,61448.0
2022-02-25 09:45:00,70.46,71.01,70.44,70.97,59857.0,65.6829,66.1956,65.6642,66.1583,59857.0
2022-02-25 09:50:00,70.94,71.04,70.51,70.82,51787.0,66.1303,66.2236,65.7295,66.0185,51787.0
2022-02-25 09:55:00,70.91,71.0,70.5,70.53,49982.0,66.1024,66.1863,65.7202,65.7481,49982.0
2022-02-25 10:00:00,70.55,70.58,70.06,70.12,105261.0,65.7668,65.7947,65.31,65.3659,105261.0
2022-02-25 10:05:00,70.13,70.52,70.06,70.51,56400.0,65.3752,65.7388,65.31,65.7295,56400.0
2022-02-25 10:10:00,70.46,70.63,70.36,70.39,52313.0,65.6829,65.8413,65.5897,65.6176,52313.0
2022-02-25 10:15:00,70.39,70.49,70.09,70.49,41522.0,65.6176,65.7108,65.338,65.7108,41522.0
2022-02-25 10:20:00,70.48,70.85,70.42,70.81,29051.0,65.7015,66.0464,65.6456,66.0091,29051.0
2022-02-25 10:25:00,70.81,71.1,70.78,71.06,51080.0,66.0091,66.2795,65.9812,66.2422,51080.0
2022-02-25 10:30:00,71.06,71.13,70.82,71.02,39983.0,66.2422,66.3074,66.0185,66.2049,39983.0
2022-02-25 10:35:00,71.01,71.06,70.7,70.84,52723.0,66.1956,66.2422,65.9066,66.0371,52723.0
2022-02-25 10:40:00,70.9,71.39,70.9,71.39,26194.0,66.093,66.5498,66.093,66.5498,26194.0
2022-02-25 10:45:00,71.41,71.68,71.39,71.64,34518.0,66.5685,66.8202,66.5498,66.7829,34518.0
2022-02-25 10:50:00,71.63,71.67,71.46,71.52,36675.0,66.7735,66.8108,66.6151,66.671,36675.0
2022-02-25 10:55:00,71.51,71.84,71.48,71.59,42059.0,66.6617,66.9693,66.6337,66.7363,42059.0
2022-02-25 11:00:00,71.61,71.7,71.3,71.66,48616.0,66.7549,66.8388,66.4659,66.8015,48616.0
2022-02-25 11:05:00,71.64,71.66,71.4,71.64,25356.0,66.7829,66.8015,66.5591,66.7829,25356.0
2022-02-25 11:10:00,71.63,71.83,71.51,71.73,26325.0,66.7735,66.96,66.6617,66.8668,26325.0
2022-02-25 11:15:00,71.73,71.85,71.52,71.85,41832.0,66.8668,66.9786,66.671,66.9786,41832.0
2022-02-25 11:20:00,71.86,71.87,71.71,71.81,46173.0,66.988,66.9973,66.8481,66.9413,46173.0
2022-02-25 11:25:00,71.8,71.82,71.65,71.74,105861.0,66.932,66.9507,66.7922,66.8761,105861.0
2022-02-25 11:30:00,71.74,71.82,71.54,71.75,55377.0,66.8761,66.9507,66.6897,66.8854,55377.0
2022-02-25 11:35:00,71.76,71.82,71.47,71.63,83962.0,66.8947,66.9507,66.6244,66.7735,83962.0
2022-02-25 11:40:00,71.62,71.87,71.5,71.68,71060.0,66.7642,66.9973,66.6524,66.8202,71060.0
2022-02-25 11:45:00,71.69,71.82,71.67,71.8,88985.0,66.8295,66.9507,66.8108,66.932,88985.0
2022-02-25 11:50:00,71.8,71.88,71.67,71.87,116034.0,66.932,67.0066,66.8108,66.9973,116034.0
2022-02-25 11:55:00,71.86,72.0,71.81,71.95,92228.0,66.988,67.1185,66.9413,67.0719,92228.0
2022-02-25 12:00:00,71.95,72.06,71.85,72.03,121502.0,67.0719,67.1744,66.9786,67.1464,121502.0
2022-02-25 12:05:00,72.04,72.06,71.81,71.81,33484.0,67.1558,67.1744,66.9413,66.9413,33484.0
2022-02-25 12:10:00,71.81,71.99,71.74,71.74,33011.0,66.9413,67.1091,66.8761,66.8761,33011.0
2022-02-25 12:15:00,71.76,72.04,71.7,72.04,25567.0,66.8947,67.1558,66.8388,67.1558,25567.0
2022-02-25 12:20:00,72.04,72.04,71.85,71.86,36453.0,67.1558,67.1558,66.9786,66.988,36453.0
2022-02-25 12:25:00,71.85,72.11,71.79,72.1,79917.0,66.9786,67.221,66.9227,67.2117,79917.0
2022-02-25 12:30:00,72.12,72.22,72.08,72.22,35980.0,67.2303,67.3235,67.193,67.3235,35980.0
2022-02-25 12:35:00,72.22,72.26,72.1,72.15,21412.0,67.3235,67.3608,67.2117,67.2583,21412.0
2022-02-25 12:40:00,72.16,72.26,72.03,72.13,90203.0,67.2676,67.3608,67.1464,67.2396,90203.0
2022-02-25 12:45:00,72.13,72.13,71.86,71.86,83254.0,67.2396,67.2396,66.988,66.988,83254.0
2022-02-25 12:50:00,71.85,71.85,71.6,71.6,52563.0,66.9786,66.9786,66.7456,66.7456,52563.0
2022-02-25 12:55:00,71.6,71.82,71.42,71.77,36940.0,66.7456,66.9507,66.5778,66.9041,36940.0
2022-02-25 13:00:00,71.77,71.96,71.74,71.91,46214.0,66.9041,67.0812,66.8761,67.0346,46214.0
2022-02-25 13:05:00,71.88,71.88,71.62,71.66,29195.0,67.0066,67.0066,66.7642,66.8015,29195.0
2022-02-25 13:10:00,71.67,71.7,71.43,71.53,30717.0,66.8108,66.8388,66.5871,66.6803,30717.0
2022-02-25 13:15:00,71.53,71.68,71.38,71.66,41406.0,66.6803,66.8202,66.5405,66.8015,41406.0
2022-02-25 13:20:00,71.68,71.78,71.58,71.78,22035.0,66.8202,66.9134,66.7269,66.9134,22035.0
2022-02-25 13:25:00,71.78,71.89,71.73,71.83,28073.0,66.9134,67.0159,66.8668,66.96,28073.0
2022-02-25 13:30:00,71.85,71.94,71.82,71.93,54006.0,66.9786,67.0625,66.9507,67.0532,54006.0
2022-02-25 13:35:00,71.92,71.94,71.63,71.83,58008.0,67.0439,67.0625,66.7735,66.96,58008.0
2022-02-25 13:40:00,71.84,71.97,71.84,71.94,72398.0,66.9693,67.0905,66.9693,67.0625,72398.0
2022-02-25 13:45:00,71.95,72.01,71.78,71.82,43223.0,67.0719,67.1278,66.9134,66.9507,43223.0
2022-02-25 13:50:00,71.82,71.96,71.8,71.85,67656.0,66.9507,67.0812,66.932,66.9786,67656.0
2022-02-25 13:55:00,71.84,71.84,71.52,71.65,62976.0,66.9693,66.9693,66.671,66.7922,62976.0
2022-02-25 14:00:00,71.65,71.72,71.45,71.68,63161.0,66.7922,66.8574,66.6058,66.8202,63161.0
2022-02-25 14:05:00,71.66,71.68,71.39,71.41,32975.0,66.8015,66.8202,66.5498,66.5685,32975.0
2022-02-25 14:10:00,71.42,71.47,71.16,71.21,44796.0,66.5778,66.6244,66.3354,66.382,44796.0
2022-02-25 14:15:00,71.22,71.46,71.22,71.42,63845.0,66.3913,66.6151,66.3913,66.5778,63845.0
2022-02-25 14:20:00,71.41,71.79,71.39,71.79,39502.0,66.5685,66.9227,66.5498,66.9227,39502.0
2022-02-25 14:25:00,71.79,71.85,71.71,71.76,38522.0,66.9227,66.9786,66.8481,66.8947,38522.0
2022-02-25 14:30:00,71.77,71.93,71.52,71.62,35979.0,66.9041,67.0532,66.671,66.7642,35979.0
2022-02-25 14:35:00,71.65,71.85,71.65,71.73,39375.0,66.7922,66.9786,66.7922,66.8668,39375.0
2022-02-25 14:40:00,71.77,71.88,71.64,71.8,28143.0,66.9041,67.0066,66.7829,66.932,28143.0
2022-02-25 14:45:00,71.8,71.84,71.68,71.7,30185.0,66.932,66.9693,66.8202,66.8388,30185.0
2022-02-25 14:50:00,71.68,71.73,71.5,71.66,30812.0,66.8202,66.8668,66.6524,66.8015,30812.0
2022-02-25 14:55:00,71.66,71.85,71.64,71.72,47588.0,66.8015,66.9786,66.7829,66.8574,47588.0
2022-02-25 15:00:00,71.73,71.73,71.54,71.63,40322.0,66.8668,66.8668,66.6897,66.7735,40322.0
2022-02-25 15:05:00,71.63,71.72,71.55,71.66,55386.0,66.7735,66.8574,66.699,66.8015,55386.0
2022-02-25 15:10:00,71.67,71.73,71.57,71.72,36503.0,66.8108,66.8668,66.7176,66.8574,36503.0
2022-02-25 15:15:00,71.73,71.94,71.69,71.94,108616.0,66.8668,67.0625,66.8295,67.0625,108616.0
2022-02-25 15:20:00,71.94,72.14,71.86,72.07,122357.0,67.0625,67.249,66.988,67.1837,122357.0
2022-02-25 15:25:00,72.07,72.11,71.79,71.86,75551.0,67.1837,67.221,66.9227,66.988,75551.0
2022-02-25 15:30:00,71.87,72.03,71.87,71.88,67486.0,66.9973,67.1464,66.9973,67.0066,67486.0
2022-02-25 15:35:00,71.86,71.97,71.75,71.97,57229.0,66.988,67.0905,66.8854,67.0905,57229.0
2022-02-25 15:40:00,71.96,72.04,71.72,71.95,121917.0,67.0812,67.1558,66.8574,67.0719,121917.0
2022-02-25 15:45:00,71.95,72.02,71.84,71.84,144724.0,67.0719,67.1371,66.9693,66.9693,144724.0
2022-02-25 15:50:00,71.85,72.07,71.75,71.95,172378.0,66.9786,67.1837,66.8854,67.0719,172378.0
2022-02-25 15:55:00,71.96,72.23,71.86,72.17,424777.0,67.0812,67.3329,66.988,67.2769,424777.0
2022-02-28 09:30:00,71.2,71.73,71.15,71.25,115445.0,66.3727,66.8668,66.3261,66.4193,115445.0
2022-02-28 09:35:00,71.3,71.5,71.0,71.1,57574.0,66.4659,66.6524,66.1863,66.2795,57574.0
2022-02-28 09:40:00,71.05,71.13,70.11,70.21,79381.0,66.2329,66.3074,65.3566,65.4498,79381.0
2022-02-28 09:45:00,70.24,70.59,70.15,70.28,56352.0,65.4778,65.8041,65.3939,65.5151,56352.0
2022-02-28 09:50:00,70.23,70.93,70.14,70.73,101866.0,65.4685,66.121,65.3846,65.9346,101866.0
2022-02-28 09:55:00,70.72,71.12,70.69,71.12,65312.0,65.9252,66.2981,65.8973,66.2981,65312.0
2022-02-28 10:00:00,71.08,71.24,70.78,70.9,30826.0,66.2608,66.41,65.9812,66.093,30826.0
2022-02-28 10:05:00,70.93,71.1,70.8,70.95,28327.0,66.121,66.2795,65.9998,66.1397,28327.0
2022-02-28 10:10:00,70.92,71.05,70.69,70.81,33468.0,66.1117,66.2329,65.8973,66.0091,33468.0
2022-02-28 10:15:00,70.84,70.91,70.67,70.82,20999.0,66.0371,66.1024,65.8786,66.0185,20999.0
2022-02-28 10:20:00,70.83,70.87,70.58,70.6,95792.0,66.0278,66.0651,65.7947,65.8134,95792.0
2022-02-28 10:25:00,70.6,70.87,70.5,70.75,18809.0,65.8134,66.0651,65.7202,65.9532,18809.0
2022-02-28 10:30:00,70.72,71.05,70.72,70.86,27400.0,65.9252,66.2329,65.9252,66.0558,27400.0
2022-02-28 10:35:00,70.87,71.2,70.85,71.08,30663.0,66.0651,66.3727,66.0464,66.2608,30663.0
2022-02-28 10:40:00,71.1,71.44,71.01,71.27,32908.0,66.2795,66.5964,66.1956,66.438,32908.0
2022-02-28 10:45:00,71.3,71.34,71.06,71.15,47175.0,66.4659,66.5032,66.2422,66.3261,47175.0
2022-02-28 10:50:00,71.1,71.3,71.07,71.11,22303.0,66.2795,66.4659,66.2515,66.2888,22303.0
2022-02-28 10:55:00,71.22,71.41,71.21,71.28,40920.0,66.3913,66.5685,66.382,66.4473,40920.0
2022-02-28 11:00:00,71.36,71.41,71.15,71.38,41164.0,66.5219,66.5685,66.3261,66.5405,41164.0
2022-02-28 11:05:00,71.35,71.35,71.09,71.12,57990.0,66.5125,66.5125,66.2702,66.2981,57990.0
2022-02-28 11:10:00,71.11,71.27,71.0,71.08,26322.0,66.2888,66.438,66.1863,66.2608,26322.0
2022-02-28 11:15:00,71.06,71.29,71.05,71.21,44539.0,66.2422,66.4566,66.2329,66.382,44539.0
2022-02-28 11:20:00,71.21,71.42,71.21,71.4,21818.0,66.382,66.5778,66.382,66.5591,21818.0
2022-02-28 11:25:00,71.39,71.41,71.19,71.24,118851.0,66.5498,66.5685,66.3634,66.41,118851.0
2022-02-28 11:30:00,71.25,71.41,71.19,71.26,50847.0,66.4193,66.5685,66.3634,66.4286,50847.0
2022-02-28 11:35:00,71.25,71.3,71.04,71.17,38991.0,66.4193,66.4659,66.2236,66.3447,38991.0
2022-02-28 11:40:00,71.17,71.25,71.1,71.24,31140.0,66.3447,66.4193,66.2795,66.41,31140.0
2022-02-28 11:45:00,71.24,71.27,70.97,71.07,28919.0,66.41,66.438,66.1583,66.2515,28919.0
2022-02-28 11:50:00,71.1,71.14,71.01,71.05,25123.0,66.2795,66.3168,66.1956,66.2329,25123.0
2022-02-28 11:55:00,71.05,71.18,71.05,71.1,35650.0,66.2329,66.3541,66.2329,66.2795,35650.0
2022-02-28 12:00:00,71.09,71.17,70.94,70.97,16448.0,66.2702,66.3447,66.1303,66.1583,16448.0
2022-02-28 12:05:00,71.01,71.01,70.49,70.49,44556.0,66.1956,66.1956,65.7108,65.7108,44556.0
2022-02-28 12:10:00,70.48,70.48,70.17,70.26,59565.0,65.7015,65.7015,65.4125,65.4964,59565.0
2022-02-28 12:15:00,70.31,70.32,70.17,70.27,32455.0,65.543,65.5524,65.4125,65.5058,32455.0
2022-02-28 12:20:00,70.24,70.37,70.03,70.08,56443.0,65.4778,65.599,65.282,65.3286,56443.0
2022-02-28 12:25:00,70.11,70.17,70.01,70.05,24848.0,65.3566,65.4125,65.2634,65.3007,24848.0
2022-02-28 12:30:00,70.04,70.16,69.87,69.94,32290.0,65.2913,65.4032,65.1329,65.1981,32290.0
2022-02-28 12:35:00,69.95,70.01,69.81,69.82,33440.0,65.2075,65.2634,65.0769,65.0863,33440.0
2022-02-28 12:40:00,69.83,69.88,69.62,69.65,57816.0,65.0956,65.1422,64.8998,64.9278,57816.0
2022-02-28 12:45:00,69.65,69.71,69.47,69.61,65656.0,64.9278,64.9837,64.76,64.8905,65656.0
2022-02-28 12:50:00,69.62,69.65,69.4,69.51,41981.0,64.8998,64.9278,64.6947,64.7973,41981.0
2022-02-28 12:55:00,69.48,69.71,69.44,69.69,28307.0,64.7693,64.9837,64.732,64.9651,28307.0
2022-02-28 13:00:00,69.68,69.95,69.66,69.91,23905.0,64.9558,65.2075,64.9371,65.1702,23905.0
2022-02-28 13:05:00,69.91,70.1,69.9,70.06,23717.0,65.1702,65.3473,65.1608,65.31,23717.0
2022-02-28 13:10:00,70.05,70.14,70.01,70.04,24403.0,65.3007,65.3846,65.2634,65.2913,24403.0
2022-02-28 13:15:00,70.04,70.05,69.64,69.69,49488.0,65.2913,65.3007,64.9185,64.9651,49488.0
2022-02-28 13:20:00,69.68,69.72,69.52,69.65,42368.0,64.9558,64.993,64.8066,64.9278,42368.0
2022-02-28 13:25:00,69.63,69.87,69.57,69.8,31556.0,64.9091,65.1329,64.8532,65.0676,31556.0
2022-02-28 13:30:00,69.76,69.93,69.68,69.76,29657.0,65.0303,65.1888,64.9558,65.0303,29657.0
2022-02-28 13:35:00,69.79,69.88,69.69,69.87,21240.0,65.0583,65.1422,64.9651,65.1329,21240.0
2022-02-28 13:40:00,69.86,69.94,69.75,69.81,19507.0,65.1236,65.1981,65.021,65.0769,19507.0
2022-02-28 13:45:00,69.82,69.82,69.57,69.79,28160.0,65.0863,65.0863,64.8532,65.0583,28160.0
2022-02-28 13:50:00,69.8,69.97,69.8,69.9,32117.0,65.0676,65.2261,65.0676,65.1608,32117.0
2022-02-28 13:55:00,69.89,69.98,69.81,69.91,31491.0,65.1515,65.2354,65.0769,65.1702,31491.0
2022-02-28 14:00:00,69.93,69.94,69.33,69.38,69218.0,65.1888,65.1981,64.6295,64.6761,69218.0
2022-02-28 14:05:00,69.38,69.42,69.01,69.04,64808.0,64.6761,64.7134,64.3312,64.3591,64808.0
2022-02-28 14:10:00,69.05,69.3,68.95,69.26,64398.0,64.3685,64.6015,64.2753,64.5642,64398.0
2022-02-28 14:15:00,69.26,69.41,69.18,69.38,40322.0,64.5642,64.7041,64.4897,64.6761,40322.0
2022-02-28 14:20:00,69.36,69.36,68.95,68.97,67113.0,64.6575,64.6575,64.2753,64.2939,67113.0
2022-02-28 14:25:00,68.99,69.22,68.95,69.17,37836.0,64.3125,64.5269,64.2753,64.4803,37836.0
2022-02-28 14:30:00,69.18,69.23,69.01,69.09,25284.0,64.4897,64.5363,64.3312,64.4058,25284.0
2022-02-28 14:35:00,69.1,69.25,68.97,68.99,47848.0,64.4151,64.5549,64.2939,64.3125,47848.0
2022-02-28 14:40:00,68.97,69.41,68.94,69.28,61041.0,64.2939,64.7041,64.2659,64.5829,61041.0
2022-02-28 14:45:00,69.29,69.33,69.1,69.19,38761.0,64.5922,64.6295,64.4151,64.499,38761.0
2022-02-28 14:50:00,69.21,69.21,69.09,69.17,40192.0,64.5176,64.5176,64.4058,64.4803,40192.0
2022-02-28 14:55:00,69.15,69.38,69.1,69.33,48104.0,64.4617,64.6761,64.4151,64.6295,48104.0
2022-02-28 15:00:00,69.32,69.34,69.2,69.23,48058.0,64.6202,64.6388,64.5083,64.5363,48058.0
2022-02-28 15:05:00,69.23,69.28,69.02,69.2,51713.0,64.5363,64.5829,64.3405,64.5083,51713.0
2022-02-28 15:10:00,69.22,69.29,69.08,69.16,51132.0,64.5269,64.5922,64.3964,64.471,51132.0
2022-02-28 15:15:00,69.16,69.46,69.16,69.38,39009.0,64.471,64.7507,64.471,64.6761,39009.0
2022-02-28 15:20:00,69.37,69.69,69.37,69.67,43086.0,64.6668,64.9651,64.6668,64.9464,43086.0
2022-02-28 15:25:00,69.67,69.8,69.58,69.66,75011.0,64.9464,65.0676,64.8625,64.9371,75011.0
2022-02-28 15:30:00,69.65,69.66,69.37,69.37,58830.0,64.9278,64.9371,64.6668,64.6668,58830.0
2022-02-28 15:35:00,69.36,69.37,69.15,69.28,63221.0,64.6575,64.6668,64.4617,64.5829,63221.0
2022-02-28 15:40:00,69.29,69.74,69.26,69.69,78441.0,64.5922,65.0117,64.5642,64.9651,78441.0
2022-02-28 15:45:00,69.7,70.02,69.69,69.96,132140.0,64.9744,65.2727,64.9651,65.2168,132140.0
2022-02-28 15:50:00,69.78,70.36,69.71,70.17,312954.0,65.049,65.5897,64.9837,65.4125,312954.0
2022-02-28 15:55:00,70.2,70.39,70.11,70.36,472220.0,65.4405,65.6176,65.3566,65.5897,472220.0
2022-03-01 09:30:00,70.13,70.48,69.75,70.48,59846.0,65.3752,65.7015,65.021,65.7015,59846.0
2022-03-01 09:35:00,70.61,70.62,70.3,70.32,41676.0,65.8227,65.832,65.5337,65.5524,41676.0
2022-03-01 09:40:00,70.29,70.31,69.68,69.75,35145.0,65.5244,65.543,64.9558,65.021,35145.0
2022-03-01 09:45:00,69.76,69.93,69.55,69.93,15475.0,65.0303,65.1888,64.8346,65.1888,15475.0
2022-03-01 09:50:00,69.94,69.98,69.61,69.83,28178.0,65.1981,65.2354,64.8905,65.0956,28178.0
2022-03-01 09:55:00,69.87,69.9,69.64,69.69,18651.0,65.1329,65.1608,64.9185,64.9651,18651.0
2022-03-01 10:00:00,69.75,69.98,69.41,69.44,48974.0,65.021,65.2354,64.7041,64.732,48974.0
2022-03-01 10:05:00,69.36,69.63,69.36,69.36,41432.0,64.6575,64.9091,64.6575,64.6575,41432.0
2022-03-01 10:10:00,69.35,69.36,68.98,69.19,48852.0,64.6481,64.6575,64.3032,64.499,48852.0
2022-03-01 10:15:00,69.19,69.5,69.14,69.46,50358.0,64.499,64.788,64.4524,64.7507,50358.0
2022-03-01 10:20:00,69.46,69.61,69.36,69.47,38334.0,64.7507,64.8905,64.6575,64.76,38334.0
2022-03-01 10:25:00,69.48,69.59,69.27,69.36,38488.0,64.7693,64.8719,64.5736,64.6575,38488.0
2022-03-01 10:30:00,69.37,69.47,69.17,69.24,64227.0,64.6668,64.76,64.4803,64.5456,64227.0
2022-03-01 10:35:00,69.26,69.32,69.04,69.09,35546.0,64.5642,64.6202,64.3591,64.4058,35546.0
2022-03-01 10:40:00,69.08,69.08,68.58,68.6,128356.0,64.3964,64.3964,63.9303,63.949,128356.0
2022-03-01 10:45:00,68.58,68.87,68.57,68.78,45199.0,63.9303,64.2007,63.921,64.1168,45199.0
2022-03-01 10:50:00,68.78,68.96,68.7,68.92,53351.0,64.1168,64.2846,64.0422,64.2473,53351.0
2022-03-01 10:55:00,68.91,68.97,68.77,68.93,24409.0,64.238,64.2939,64.1075,64.2566,24409.0
2022-03-01 11:00:00,68.93,69.29,68.88,69.21,29517.0,64.2566,64.5922,64.21,64.5176,29517.0
2022-03-01 11:05:00,69.24,69.3,69.12,69.15,28548.0,64.5456,64.6015,64.4337,64.4617,28548.0
2022-03-01 11:10:00,69.17,69.38,69.11,69.34,40782.0,64.4803,64.6761,64.4244,64.6388,40782.0
2022-03-01 11:15:00,69.33,69.34,69.11,69.12,66688.0,64.6295,64.6388,64.4244,64.4337,66688.0
2022-03-01 11:20:00,69.11,69.22,69.05,69.18,59681.0,64.4244,64.5269,64.3685,64.4897,59681.0
2022-03-01 11:25:00,69.16,69.22,68.93,68.97,35784.0,64.471,64.5269,64.2566,64.2939,35784.0
2022-03-01 11:30:00,68.97,68.98,68.57,68.59,38222.0,64.2939,64.3032,63.921,63.9397,38222.0
2022-03-01 11:35:00,68.63,68.7,68.58,68.61,25023.0,63.9769,64.0422,63.9303,63.9583,25023.0
2022-03-01 11:40:00,68.61,68.68,68.49,68.65,47844.0,63.9583,64.0236,63.8464,63.9956,47844.0
2022-03-01 11:45:00,68.65,68.65,68.38,68.48,26501.0,63.9956,63.9956,63.7439,63.8371,26501.0
2022-03-01 11:50:00,68.5,68.57,68.38,68.53,25419.0,63.8558,63.921,63.7439,63.8837,25419.0
2022-03-01 11:55:00,68.51,68.52,68.3,68.37,25635.0,63.8651,63.8744,63.6693,63.7346,25635.0
2022-03-01 12:00:00,68.33,68.43,68.31,68.33,21202.0,63.6973,63.7905,63.6786,63.6973,21202.0
2022-03-01 12:05:00,68.34,68.42,68.1,68.15,28343.0,63.7066,63.7812,63.4829,63.5295,28343.0
2022-03-01 12:10:00,68.14,68.32,68.08,68.31,39010.0,63.5202,63.688,63.4642,63.6786,39010.0
2022-03-01 12:15:00,68.29,68.52,68.23,68.45,25983.0,63.66,63.8744,63.6041,63.8092,25983.0
2022-03-01 12:20:00,68.48,68.5,68.29,68.37,21027.0,63.8371,63.8558,63.66,63.7346,21027.0
2022-03-01 12:25:00,68.37,68.51,68.27,68.41,43430.0,63.7346,63.8651,63.6414,63.7719,43430.0
2022-03-01 12:30:00,68.41,68.53,68.31,68.36,133914.0,63.7719,63.8837,63.6786,63.7253,133914.0
2022-03-01 12:35:00,68.37,68.4,68.26,68.29,27232.0,63.7346,63.7625,63.632,63.66,27232.0
2022-03-01 12:40:00,68.3,68.52,68.28,68.49,142992.0,63.6693,63.8744,63.6507,63.8464,142992.0
2022-03-01 12:45:00,68.49,68.72,68.39,68.67,67037.0,63.8464,64.0608,63.7532,64.0142,67037.0
2022-03-01 12:50:00,68.65,68.73,68.55,68.62,21080.0,63.9956,64.0702,63.9024,63.9676,21080.0
2022-03-01 12:55:00,68.61,68.63,68.41,68.51,61147.0,63.9583,63.9769,63.7719,63.8651,61147.0
2022-03-01 13:00:00,68.48,68.65,68.38,68.46,28555.0,63.8371,63.9956,63.7439,63.8185,28555.0
2022-03-01 13:05:00,68.47,68.49,68.19,68.24,30261.0,63.8278,63.8464,63.5668,63.6134,30261.0
2022-03-01 13:10:00,68.24,68.28,68.15,68.19,27873.0,63.6134,63.6507,63.5295,63.5668,27873.0
2022-03-01 13:15:00,68.19,68.2,68.05,68.07,16756.0,63.5668,63.5761,63.4363,63.4549,16756.0
2022-03-01 13:20:00,68.06,68.15,68.02,68.02,26938.0,63.4456,63.5295,63.4083,63.4083,26938.0
2022-03-01 13:25:00,68.04,68.05,67.71,67.73,40989.0,63.4269,63.4363,63.1193,63.138,40989.0
2022-03-01 13:30:00,67.74,67.94,67.72,67.86,39943.0,63.1473,63.3337,63.1286,63.2592,39943.0
2022-03-01 13:35:00,67.86,68.08,67.81,67.97,96045.0,63.2592,63.4642,63.2125,63.3617,96045.0
2022-03-01 13:40:00,67.98,67.98,67.78,67.85,18656.0,63.371,63.371,63.1846,63.2498,18656.0
2022-03-01 13:45:00,67.83,67.98,67.72,67.78,30948.0,63.2312,63.371,63.1286,63.1846,30948.0
2022-03-01 13:50:00,67.81,67.98,67.78,67.92,20846.0,63.2125,63.371,63.1846,63.3151,20846.0
2022-03-01 13:55:00,67.92,68.13,67.92,68.03,26209.0,63.3151,63.5108,63.3151,63.4176,26209.0
2022-03-01 14:00:00,68.04,68.09,67.85,68.06,29029.0,63.4269,63.4736,63.2498,63.4456,29029.0
2022-03-01 14:05:00,68.05,68.12,67.93,67.93,21882.0,63.4363,63.5015,63.3244,63.3244,21882.0
2022-03-01 14:10:00,67.92,67.95,67.74,67.77,32585.0,63.3151,63.343,63.1473,63.1753,32585.0
2022-03-01 14:15:00,67.77,67.97,67.64,67.96,54653.0,63.1753,63.3617,63.0541,63.3524,54653.0
2022-03-01 14:20:00,67.95,68.17,67.84,68.12,24422.0,63.343,63.5481,63.2405,63.5015,24422.0
2022-03-01 14:25:00,68.13,68.18,68.05,68.09,25258.0,63.5108,63.5575,63.4363,63.4736,25258.0
2022-03-01 14:30:00,68.1,68.13,67.93,67.97,30109.0,63.4829,63.5108,63.3244,63.3617,30109.0
2022-03-01 14:35:00,67.97,68.24,67.96,68.19,37270.0,63.3617,63.6134,63.3524,63.5668,37270.0
2022-03-01 14:40:00,68.2,68.25,68.14,68.16,38588.0,63.5761,63.6227,63.5202,63.5388,38588.0
2022-03-01 14:45:00,68.17,68.21,68.02,68.06,44363.0,63.5481,63.5854,63.4083,63.4456,44363.0
2022-03-01 14:50:00,68.04,68.06,67.78,67.78,76559.0,63.4269,63.4456,63.1846,63.1846,76559.0
2022-03-01 14:55:00,67.8,67.89,67.71,67.8,41358.0,63.2032,63.2871,63.1193,63.2032,41358.0
2022-03-01 15:00:00,67.81,68.22,67.74,68.2,31067.0,63.2125,63.5947,63.1473,63.5761,31067.0
2022-03-01 15:05:00,68.25,68.41,68.23,68.28,56625.0,63.6227,63.7719,63.6041,63.6507,56625.0
2022-03-01 15:10:00,68.29,68.31,67.95,68.0,81036.0,63.66,63.6786,63.343,63.3897,81036.0
2022-03-01 15:15:00,68.01,68.03,67.8,67.84,90619.0,63.399,63.4176,63.2032,63.2405,90619.0
2022-03-01 15:20:00,67.85,67.9,67.73,67.87,56494.0,63.2498,63.2964,63.138,63.2685,56494.0
2022-03-01 15:25:00,67.87,67.92,67.64,67.65,104117.0,63.2685,63.3151,63.0541,63.0634,104117.0
2022-03-01 15:30:00,67.65,67.71,67.53,67.66,110610.0,63.0634,63.1193,62.9515,63.0727,110610.0
2022-03-01 15:35:00,67.65,67.8,67.57,67.72,82029.0,63.0634,63.2032,62.9888,63.1286,82029.0
2022-03-01 15:40:00,67.72,67.8,67.58,67.6,122175.0,63.1286,63.2032,62.9981,63.0168,122175.0
2022-03-01 15:45:00,67.61,67.61,67.31,67.34,150702.0,63.0261,63.0261,62.7464,62.7744,150702.0
2022-03-01 15:50:00,67.3,67.73,67.26,67.66,192995.0,62.7371,63.138,62.6998,63.0727,192995.0
2022-03-01 15:55:00,67.66,68.06,67.59,67.91,620011.0,63.0727,63.4456,63.0075,63.3058,620011.0
2022-03-02 09:30:00,68.46,68.85,68.26,68.6,118727.0,63.8185,64.182,63.632,63.949,118727.0
2022-03-02 09:35:00,68.57,69.12,68.54,69.09,53046.0,63.921,64.4337,63.893,64.4058,53046.0
2022-03-02 09:40:00,69.07,69.48,68.94,69.45,27789.0,64.3871,64.7693,64.2659,64.7414,27789.0
2022-03-02 09:45:00,69.45,69.5,69.24,69.34,51212.0,64.7414,64.788,64.5456,64.6388,51212.0
2022-03-02 09:50:00,69.34,69.4,69.11,69.33,28320.0,64.6388,64.6947,64.4244,64.6295,28320.0
2022-03-02 09:55:00,69.37,69.41,68.96,69.32,28646.0,64.6668,64.7041,64.2846,64.6202,28646.0
2022-03-02 10:00:00,69.34,69.59,69.26,69.58,54939.0,64.6388,64.8719,64.5642,64.8625,54939.0
2022-03-02 10:05:00,69.57,69.58,68.68,68.84,64616.0,64.8532,64.8625,64.0236,64.1727,64616.0
2022-03-02 10:10:00,68.87,69.06,68.66,68.68,89178.0,64.2007,64.3778,64.0049,64.0236,89178.0
2022-03-02 10:15:00,68.68,68.96,68.64,68.87,34310.0,64.0236,64.2846,63.9863,64.2007,34310.0
2022-03-02 10:20:00,68.87,69.26,68.86,68.98,27161.0,64.2007,64.5642,64.1914,64.3032,27161.0
2022-03-02 10:25:00,69.01,69.77,68.75,69.66,43407.0,64.3312,65.0397,64.0888,64.9371,43407.0
2022-03-02 10:30:00,69.63,69.87,69.12,69.23,62524.0,64.9091,65.1329,64.4337,64.5363,62524.0
2022-03-02 10:35:00,69.23,69.77,69.18,69.53,48679.0,64.5363,65.0397,64.4897,64.8159,48679.0
2022-03-02 10:40:00,69.55,69.58,69.28,69.31,41523.0,64.8346,64.8625,64.5829,64.6108,41523.0
2022-03-02 10:45:00,69.32,69.35,68.96,69.24,57983.0,64.6202,64.6481,64.2846,64.5456,57983.0
2022-03-02 10:50:00,69.24,69.32,68.82,68.82,32466.0,64.5456,64.6202,64.1541,64.1541,32466.0
2022-03-02 10:55:00,68.83,69.18,68.81,69.02,30642.0,64.1634,64.4897,64.1447,64.3405,30642.0
2022-03-02 11:00:00,69.03,69.56,68.81,69.51,41259.0,64.3498,64.8439,64.1447,64.7973,41259.0
2022-03-02 11:05:00,69.55,69.76,69.34,69.57,37196.0,64.8346,65.0303,64.6388,64.8532,37196.0
2022-03-02 11:10:00,69.58,69.68,69.35,69.63,71028.0,64.8625,64.9558,64.6481,64.9091,71028.0
2022-03-02 11:15:00,69.62,69.74,69.55,69.62,40502.0,64.8998,65.0117,64.8346,64.8998,40502.0
2022-03-02 11:20:00,69.65,69.77,69.57,69.77,12215.0,64.9278,65.0397,64.8532,65.0397,12215.0
2022-03-02 11:25:00,69.8,69.91,69.73,69.73,27517.0,65.0676,65.1702,65.0024,65.0024,27517.0
2022-03-02 11:30:00,69.78,70.31,69.78,70.07,36453.0,65.049,65.543,65.049,65.3193,36453.0
2022-03-02 11:35:00,70.09,70.23,69.91,70.18,27003.0,65.338,65.4685,65.1702,65.4219,27003.0
2022-03-02 11:40:00,70.15,70.24,69.96,69.98,42044.0,65.3939,65.4778,65.2168,65.2354,42044.0
2022-03-02 11:45:00,69.98,70.23,69.98,70.07,13728.0,65.2354,65.4685,65.2354,65.3193,13728.0
2022-03-02 11:50:00,70.1,70.2,70.04,70.1,22430.0,65.3473,65.4405,65.2913,65.3473,22430.0
2022-03-02 11:55:00,70.09,70.28,70.09,70.24,17121.0,65.338,65.5151,65.338,65.4778,17121.0
2022-03-02 12:00:00,70.25,70.32,70.15,70.21,27232.0,65.4871,65.5524,65.3939,65.4498,27232.0
2022-03-02 12:05:00,70.21,70.21,70.05,70.19,31862.0,65.4498,65.4498,65.3007,65.4312,31862.0
2022-03-02 12:10:00,70.21,70.32,70.16,70.32,38606.0,65.4498,65.5524,65.4032,65.5524,38606.0
2022-03-02 12:15:00,70.33,70.35,70.06,70.12,39147.0,65.5617,65.5803,65.31,65.3659,39147.0
2022-03-02 12:20:00,70.11,70.18,70.02,70.02,23694.0,65.3566,65.4219,65.2727,65.2727,23694.0
2022-03-02 12:25:00,70.06,70.1,69.92,70.1,23719.0,65.31,65.3473,65.1795,65.3473,23719.0
2022-03-02 12:30:00,70.09,70.29,70.06,70.24,22449.0,65.338,65.5244,65.31,65.4778,22449.0
2022-03-02 12:35:00,70.23,70.3,70.12,70.26,16634.0,65.4685,65.5337,65.3659,65.4964,16634.0
2022-03-02 12:40:00,70.26,70.29,70.15,70.22,16920.0,65.4964,65.5244,65.3939,65.4591,16920.0
2022-03-02 12:45:00,70.23,70.24,70.08,70.13,23828.0,65.4685,65.4778,65.3286,65.3752,23828.0
2022-03-02 12:50:00,70.1,70.24,69.99,70.19,22446.0,65.3473,65.4778,65.2447,65.4312,22446.0
2022-03-02 12:55:00,70.19,70.26,70.12,70.19,22562.0,65.4312,65.4964,65.3659,65.4312,22562.0
2022-03-02 13:00:00,70.21,70.36,70.19,70.32,33020.0,65.4498,65.5897,65.4312,65.5524,33020.0
2022-03-02 13:05:00,70.31,70.5,70.31,70.46,24706.0,65.543,65.7202,65.543,65.6829,24706.0
2022-03-02 13:10:00,70.48,70.51,70.39,70.51,47815.0,65.7015,65.7295,65.6176,65.7295,47815.0
2022-03-02 13:15:00,70.51,70.71,70.51,70.61,26872.0,65.7295,65.9159,65.7295,65.8227,26872.0
2022-03-02 13:20:00,70.62,70.68,70.35,70.36,58506.0,65.832,65.888,65.5803,65.5897,58506.0
2022-03-02 13:25:00,70.36,70.46,70.19,70.25,136922.0,65.5897,65.6829,65.4312,65.4871,136922.0
2022-03-02 13:30:00,70.26,70.32,70.13,70.2,128722.0,65.4964,65.5524,65.3752,65.4405,128722.0
2022-03-02 13:35:00,70.2,70.31,69.96,70.29,145420.0,65.4405,65.543,65.2168,65.5244,145420.0
2022-03-02 13:40:00,70.3,70.3,70.06,70.12,73343.0,65.5337,65.5337,65.31,65.3659,73343.0
2022-03-02 13:45:00,70.17,70.21,69.84,69.88,70297.0,65.4125,65.4498,65.1049,65.1422,70297.0
2022-03-02 13:50:00,69.9,70.06,69.9,69.99,97976.0,65.1608,65.31,65.1608,65.2447,97976.0
2022-03-02 13:55:00,69.96,70.1,69.96,70.03,65694.0,65.2168,65.3473,65.2168,65.282,65694.0
2022-03-02 14:00:00,70.04,70.11,69.97,70.06,84296.0,65.2913,65.3566,65.2261,65.31,84296.0
2022-03-02 14:05:00,70.06,70.25,70.05,70.12,54596.0,65.31,65.4871,65.3007,65.3659,54596.0
2022-03-02 14:10:00,70.14,70.3,70.1,70.21,44513.0,65.3846,65.5337,65.3473,65.4498,44513.0
2022-03-02 14:15:00,70.22,70.26,70.13,70.25,29873.0,65.4591,65.4964,65.3752,65.4871,29873.0
2022-03-02 14:20:00,70.25,70.3,70.06,70.08,41115.0,65.4871,65.5337,65.31,65.3286,41115.0
2022-03-02 14:25:00,70.08,70.1,69.96,70.04,31916.0,65.3286,65.3473,65.2168,65.2913,31916.0
2022-03-02 14:30:00,70.04,70.06,69.9,69.92,35313.0,65.2913,65.31,65.1608,65.1795,35313.0
2022-03-02 14:35:00,69.92,70.01,69.84,69.97,43550.0,65.1795,65.2634,65.1049,65.2261,43550.0
2022-03-02 14:40:00,69.98,70.12,69.95,70.07,48551.0,65.2354,65.3659,65.2075,65.3193,48551.0
2022-03-02 14:45:00,70.07,70.07,69.88,70.03,128618.0,65.3193,65.3193,65.1422,65.282,128618.0
2022-03-02 14:50:00,70.03,70.07,69.77,69.8,57754.0,65.282,65.3193,65.0397,65.0676,57754.0
2022-03-02 14:55:00,69.8,69.93,69.8,69.9,29711.0,65.0676,65.1888,65.0676,65.1608,29711.0
2022-03-02 15:00:00,69.88,69.98,69.86,69.89,39047.0,65.1422,65.2354,65.1236,65.1515,39047.0
2022-03-02 15:05:00,69.89,70.01,69.83,69.86,66991.0,65.1515,65.2634,65.0956,65.1236,66991.0
2022-03-02 15:10:00,69.85,69.9,69.72,69.77,38340.0,65.1142,65.1608,64.993,65.0397,38340.0
2022-03-02 15:15:00,69.76,69.79,69.67,69.72,42843.0,65.0303,65.0583,64.9464,64.993,42843.0
2022-03-02 15:20:00,69.72,69.82,69.61,69.77,50149.0,64.993,65.0863,64.8905,65.0397,50149.0
2022-03-02 15:25:00,69.79,69.94,69.79,69.84,44766.0,65.0583,65.1981,65.0583,65.1049,44766.0
2022-03-02 15:30:00,69.83,69.92,69.79,69.86,63597.0,65.0956,65.1795,65.0583,65.1236,63597.0
2022-03-02 15:35:00,69.87,69.9,69.75,69.75,62435.0,65.1329,65.1608,65.021,65.021,62435.0
2022-03-02 15:40:00,69.75,69.88,69.67,69.82,63253.0,65.021,65.1422,64.9464,65.0863,63253.0
2022-03-02 15:45:00,69.83,69.86,69.74,69.85,67447.0,65.0956,65.1236,65.0117,65.1142,67447.0
2022-03-02 15:50:00,69.88,70.08,69.78,69.93,200499.0,65.1422,65.3286,65.049,65.1888,200499.0
2022-03-02 15:55:00,69.91,69.92,69.73,69.73,510096.0,65.1702,65.1795,65.0024,65.0024,510096.0
2022-03-03 09:30:00,70.49,70.57,70.05,70.23,63836.0,65.7108,65.7854,65.3007,65.4685,63836.0
2022-03-03 09:35:00,70.22,70.33,69.86,70.1,26785.0,65.4591,65.5617,65.1236,65.3473,26785.0
2022-03-03 09:40:00,70.05,70.16,69.5,69.5,29157.0,65.3007,65.4032,64.788,64.788,29157.0
2022-03-03 09:45:00,69.55,69.82,69.38,69.39,20216.0,64.8346,65.0863,64.6761,64.6854,20216.0
2022-03-03 09:50:00,69.37,69.55,69.33,69.46,31588.0,64.6668,64.8346,64.6295,64.7507,31588.0
2022-03-03 09:55:00,69.45,69.79,69.44,69.69,23567.0,64.7414,65.0583,64.732,64.9651,23567.0
2022-03-03 10:00:00,69.68,70.03,69.67,69.85,13792.0,64.9558,65.282,64.9464,65.1142,13792.0
2022-03-03 10:05:00,69.83,69.89,69.39,69.65,28848.0,65.0956,65.1515,64.6854,64.9278,28848.0
2022-03-03 10:10:00,69.66,69.68,69.42,69.56,19861.0,64.9371,64.9558,64.7134,64.8439,19861.0
2022-03-03 10:15:00,69.54,69.57,69.22,69.32,18406.0,64.8252,64.8532,64.5269,64.6202,18406.0
2022-03-03 10:20:00,69.37,69.39,69.14,69.15,18971.0,64.6668,64.6854,64.4524,64.4617,18971.0
2022-03-03 10:25:00,69.15,69.31,69.14,69.25,23605.0,64.4617,64.6108,64.4524,64.5549,23605.0
2022-03-03 10:30:00,69.25,69.31,69.16,69.18,23933.0,64.5549,64.6108,64.471,64.4897,23933.0
2022-03-03 10:35:00,69.17,69.19,68.78,68.81,30869.0,64.4803,64.499,64.1168,64.1447,30869.0
2022-03-03 10:40:00,68.81,68.91,68.66,68.67,21302.0,64.1447,64.238,64.0049,64.0142,21302.0
2022-03-03 10:45:00,68.69,68.75,68.58,68.72,16796.0,64.0329,64.0888,63.9303,64.0608,16796.0
2022-03-03 10:50:00,68.67,68.73,68.43,68.48,29241.0,64.0142,64.0702,63.7905,63.8371,29241.0
2022-03-03 10:55:00,68.48,68.58,68.42,68.46,18182.0,63.8371,63.9303,63.7812,63.8185,18182.0
2022-03-03 11:00:00,68.45,68.74,68.45,68.69,24373.0,63.8092,64.0795,63.8092,64.0329,24373.0
2022-03-03 11:05:00,68.7,68.89,68.59,68.84,18577.0,64.0422,64.2193,63.9397,64.1727,18577.0
2022-03-03 11:10:00,68.83,68.91,68.61,68.66,18984.0,64.1634,64.238,63.9583,64.0049,18984.0
2022-03-03 11:15:00,68.65,68.82,68.52,68.82,12999.0,63.9956,64.1541,63.8744,64.1541,12999.0
2022-03-03 11:20:00,68.84,69.08,68.82,69.07,17864.0,64.1727,64.3964,64.1541,64.3871,17864.0
2022-03-03 11:25:00,69.07,69.16,68.9,69.04,33328.0,64.3871,64.471,64.2286,64.3591,33328.0
2022-03-03 11:30:00,69.0,69.04,68.91,69.03,16816.0,64.3219,64.3591,64.238,64.3498,16816.0
2022-03-03 11:35:00,69.01,69.1,68.89,69.04,22674.0,64.3312,64.4151,64.2193,64.3591,22674.0
2022-03-03 11:40:00,69.02,69.33,68.97,69.19,31809.0,64.3405,64.6295,64.2939,64.499,31809.0
2022-03-03 11:45:00,69.18,69.19,68.94,68.95,14800.0,64.4897,64.499,64.2659,64.2753,14800.0
2022-03-03 11:50:00,68.96,69.21,68.92,69.13,14855.0,64.2846,64.5176,64.2473,64.443,14855.0
2022-03-03 11:55:00,69.09,69.33,68.94,69.16,27302.0,64.4058,64.6295,64.2659,64.471,27302.0
2022-03-03 12:00:00,69.13,69.22,69.02,69.21,19419.0,64.443,64.5269,64.3405,64.5176,19419.0
2022-03-03 12:05:00,69.23,69.33,69.08,69.32,15905.0,64.5363,64.6295,64.3964,64.6202,15905.0
2022-03-03 12:10:00,69.31,69.47,69.3,69.34,10517.0,64.6108,64.76,64.6015,64.6388,10517.0
2022-03-03 12:15:00,69.36,69.38,69.25,69.29,11350.0,64.6575,64.6761,64.5549,64.5922,11350.0
2022-03-03 12:20:00,69.3,69.33,69.12,69.14,8986.0,64.6015,64.6295,64.4337,64.4524,8986.0
2022-03-03 12:25:00,69.14,69.19,68.91,68.93,14819.0,64.4524,64.499,64.238,64.2566,14819.0
2022-03-03 12:30:00,68.94,69.7,68.82,69.6,61562.0,64.2659,64.9744,64.1541,64.8812,61562.0
2022-03-03 12:35:00,69.63,69.86,69.47,69.52,22890.0,64.9091,65.1236,64.76,64.8066,22890.0
2022-03-03 12:40:00,69.49,69.55,69.26,69.51,18664.0,64.7786,64.8346,64.5642,64.7973,18664.0
2022-03-03 12:45:00,69.51,69.51,69.24,69.4,19173.0,64.7973,64.7973,64.5456,64.6947,19173.0
2022-03-03 12:50:00,69.38,69.5,69.3,69.48,21304.0,64.6761,64.788,64.6015,64.7693,21304.0
2022-03-03 12:55:00,69.48,69.71,69.43,69.69,13455.0,64.7693,64.9837,64.7227,64.9651,13455.0
2022-03-03 13:00:00,69.66,69.78,69.54,69.69,28651.0,64.9371,65.049,64.8252,64.9651,28651.0
2022-03-03 13:05:00,69.7,69.86,69.62,69.67,18981.0,64.9744,65.1236,64.8998,64.9464,18981.0
2022-03-03 13:10:00,69.64,69.76,69.61,69.68,9294.0,64.9185,65.0303,64.8905,64.9558,9294.0
2022-03-03 13:15:00,69.71,69.91,69.71,69.82,20089.0,64.9837,65.1702,64.9837,65.0863,20089.0
2022-03-03 13:20:00,69.84,69.86,69.68,69.71,14156.0,65.1049,65.1236,64.9558,64.9837,14156.0
2022-03-03 13:25:00,69.74,69.86,69.69,69.84,27235.0,65.0117,65.1236,64.9651,65.1049,27235.0
2022-03-03 13:30:00,69.84,69.84,69.45,69.49,19622.0,65.1049,65.1049,64.7414,64.7786,19622.0
2022-03-03 13:35:00,69.55,69.56,69.4,69.4,21149.0,64.8346,64.8439,64.6947,64.6947,21149.0
2022-03-03 13:40:00,69.41,69.5,69.32,69.41,19440.0,64.7041,64.788,64.6202,64.7041,19440.0
2022-03-03 13:45:00,69.42,69.52,69.35,69.44,14622.0,64.7134,64.8066,64.6481,64.732,14622.0
2022-03-03 13:50:00,69.45,69.6,69.39,69.42,15858.0,64.7414,64.8812,64.6854,64.7134,15858.0
2022-03-03 13:55:00,69.44,69.49,69.41,69.46,12946.0,64.732,64.7786,64.7041,64.7507,12946.0
2022-03-03 14:00:00,69.47,69.62,69.44,69.45,14565.0,64.76,64.8998,64.732,64.7414,14565.0
2022-03-03 14:05:00,69.44,69.49,69.33,69.39,18696.0,64.732,64.7786,64.6295,64.6854,18696.0
2022-03-03 14:10:00,69.39,69.69,69.29,69.66,24359.0,64.6854,64.9651,64.5922,64.9371,24359.0
2022-03-03 14:15:00,69.68,69.68,69.54,69.6,20329.0,64.9558,64.9558,64.8252,64.8812,20329.0
2022-03-03 14:20:00,69.6,69.6,69.42,69.46,14690.0,64.8812,64.8812,64.7134,64.7507,14690.0
2022-03-03 14:25:00,69.46,69.6,69.45,69.6,30569.0,64.7507,64.8812,64.7414,64.8812,30569.0
2022-03-03 14:30:00,69.59,69.63,69.49,69.55,26041.0,64.8719,64.9091,64.7786,64.8346,26041.0
2022-03-03 14:35:00,69.56,69.59,69.49,69.56,19338.0,64.8439,64.8719,64.7786,64.8439,19338.0
2022-03-03 14:40:00,69.56,69.65,69.4,69.45,34109.0,64.8439,64.9278,64.6947,64.7414,34109.0
2022-03-03 14:45:00,69.47,69.48,69.22,69.23,16161.0,64.76,64.7693,64.5269,64.5363,16161.0
2022-03-03 14:50:00,69.27,69.29,69.14,69.17,21928.0,64.5736,64.5922,64.4524,64.4803,21928.0
2022-03-03 14:55:00,69.17,69.2,69.09,69.15,24125.0,64.4803,64.5083,64.4058,64.4617,24125.0
2022-03-03 15:00:00,69.14,69.14,68.91,68.93,22720.0,64.4524,64.4524,64.238,64.2566,22720.0
2022-03-03 15:05:00,68.95,69.08,68.85,68.87,18815.0,64.2753,64.3964,64.182,64.2007,18815.0
2022-03-03 15:10:00,68.89,68.92,68.75,68.8,33773.0,64.2193,64.2473,64.0888,64.1354,33773.0
2022-03-03 15:15:00,68.79,68.89,68.67,68.85,50371.0,64.1261,64.2193,64.0142,64.182,50371.0
2022-03-03 15:20:00,68.84,68.89,68.73,68.85,34159.0,64.1727,64.2193,64.0702,64.182,34159.0
2022-03-03 15:25:00,68.86,69.15,68.83,69.13,45757.0,64.1914,64.4617,64.1634,64.443,45757.0
2022-03-03 15:30:00,69.12,69.13,68.67,68.76,45049.0,64.4337,64.443,64.0142,64.0981,45049.0
2022-03-03 15:35:00,68.76,68.93,68.7,68.87,35515.0,64.0981,64.2566,64.0422,64.2007,35515.0
2022-03-03 15:40:00,68.87,68.87,68.69,68.69,57471.0,64.2007,64.2007,64.0329,64.0329,57471.0
2022-03-03 15:45:00,68.68,68.78,68.59,68.78,66246.0,64.0236,64.1168,63.9397,64.1168,66246.0
2022-03-03 15:50:00,68.65,69.24,68.58,69.11,262451.0,63.9956,64.5456,63.9303,64.4244,262451.0
2022-03-03 15:55:00,69.11,69.17,68.9,69.05,278121.0,64.4244,64.4803,64.2286,64.3685,278121.0
2022-03-04 09:30:00,68.08,68.58,67.96,68.25,92787.0,63.4642,63.9303,63.3524,63.6227,92787.0
2022-03-04 09:35:00,68.25,68.81,68.17,68.5,25332.0,63.6227,64.1447,63.5481,63.8558,25332.0
2022-03-04 09:40:00,68.57,68.57,68.11,68.3,30418.0,63.921,63.921,63.4922,63.6693,30418.0
2022-03-04 09:45:00,68.35,68.47,67.88,67.9,31168.0,63.7159,63.8278,63.2778,63.2964,31168.0
2022-03-04 09:50:00,67.89,68.35,67.84,67.91,74165.0,63.2871,63.7159,63.2405,63.3058,74165.0
2022-03-04 09:55:00,67.89,68.23,67.73,68.17,54392.0,63.2871,63.6041,63.138,63.5481,54392.0
2022-03-04 10:00:00,68.12,68.24,67.92,68.06,34294.0,63.5015,63.6134,63.3151,63.4456,34294.0
2022-03-04 10:05:00,68.05,68.05,67.6,67.69,28123.0,63.4363,63.4363,63.0168,63.1007,28123.0
2022-03-04 10:10:00,67.71,67.73,67.27,67.46,39312.0,63.1193,63.138,62.7092,62.8863,39312.0
2022-03-04 10:15:00,67.47,67.61,67.34,67.5,27704.0,62.8956,63.0261,62.7744,62.9236,27704.0
2022-03-04 10:20:00,67.44,67.69,67.3,67.53,23206.0,62.8676,63.1007,62.7371,62.9515,23206.0
2022-03-04 10:25:00,67.5,67.81,67.46,67.56,17410.0,62.9236,63.2125,62.8863,62.9795,17410.0
2022-03-04 10:30:00,67.54,67.57,67.35,67.44,35482.0,62.9608,62.9888,62.7837,62.8676,35482.0
2022-03-04 10:35:00,67.46,67.94,67.46,67.67,16837.0,62.8863,63.3337,62.8863,63.082,16837.0
2022-03-04 10:40:00,67.68,67.83,67.64,67.71,12656.0,63.0914,63.2312,63.0541,63.1193,12656.0
2022-03-04 10:45:00,67.68,67.69,67.45,67.57,11872.0,63.0914,63.1007,62.8769,62.9888,11872.0
2022-03-04 10:50:00,67.55,67.74,67.46,67.61,15477.0,62.9702,63.1473,62.8863,63.0261,15477.0
2022-03-04 10:55:00,67.57,67.62,67.44,67.51,28688.0,62.9888,63.0354,62.8676,62.9329,28688.0
2022-03-04 11:00:00,67.51,67.66,67.41,67.45,36016.0,62.9329,63.0727,62.8397,62.8769,36016.0
2022-03-04 11:05:00,67.45,67.57,67.39,67.42,17813.0,62.8769,62.9888,62.821,62.849,17813.0
2022-03-04 11:10:00,67.44,67.44,67.12,67.34,25391.0,62.8676,62.8676,62.5693,62.7744,25391.0
2022-03-04 11:15:00,67.33,67.6,67.21,67.45,37033.0,62.7651,63.0168,62.6532,62.8769,37033.0
2022-03-04 11:20:00,67.45,67.62,67.33,67.56,12804.0,62.8769,63.0354,62.7651,62.9795,12804.0
2022-03-04 11:25:00,67.54,67.68,67.42,67.59,37558.0,62.9608,63.0914,62.849,63.0075,37558.0
2022-03-04 11:30:00,67.57,67.67,67.38,67.51,25511.0,62.9888,63.082,62.8117,62.9329,25511.0
2022-03-04 11:35:00,67.51,67.82,67.32,67.78,17060.0,62.9329,63.2219,62.7558,63.1846,17060.0
2022-03-04 11:40:00,67.75,67.93,67.7,67.84,21741.0,63.1566,63.3244,63.11,63.2405,21741.0
2022-03-04 11:45:00,67.86,68.0,67.77,67.98,22508.0,63.2592,63.3897,63.1753,63.371,22508.0
2022-03-04 11:50:00,67.99,68.0,67.7,67.74,16430.0,63.3803,63.3897,63.11,63.1473,16430.0
2022-03-04 11:55:00,67.78,67.82,67.64,67.73,25761.0,63.1846,63.2219,63.0541,63.138,25761.0
2022-03-04 12:00:00,67.77,67.79,67.61,67.74,15390.0,63.1753,63.1939,63.0261,63.1473,15390.0
2022-03-04 12:05:00,67.72,67.86,67.56,67.79,17637.0,63.1286,63.2592,62.9795,63.1939,17637.0
2022-03-04 12:10:00,67.75,68.22,67.75,68.07,26585.0,63.1566,63.5947,63.1566,63.4549,26585.0
2022-03-04 12:15:00,68.03,68.35,67.97,68.2,20396.0,63.4176,63.7159,63.3617,63.5761,20396.0
2022-03-04 12:20:00,68.19,68.21,67.87,67.87,19576.0,63.5668,63.5854,63.2685,63.2685,19576.0
2022-03-04 12:25:00,67.86,68.06,67.79,67.95,32080.0,63.2592,63.4456,63.1939,63.343,32080.0
2022-03-04 12:30:00,67.92,68.03,67.83,67.88,14835.0,63.3151,63.4176,63.2312,63.2778,14835.0
2022-03-04 12:35:00,67.84,67.9,67.68,67.82,22993.0,63.2405,63.2964,63.0914,63.2219,22993.0
2022-03-04 12:40:00,67.83,67.9,67.59,67.59,17453.0,63.2312,63.2964,63.0075,63.0075,17453.0
2022-03-04 12:45:00,67.58,67.7,67.55,67.7,21941.0,62.9981,63.11,62.9702,63.11,21941.0
2022-03-04 12:50:00,67.7,67.81,67.62,67.7,19208.0,63.11,63.2125,63.0354,63.11,19208.0
2022-03-04 12:55:00,67.71,68.05,67.71,67.9,45753.0,63.1193,63.4363,63.1193,63.2964,45753.0
2022-03-04 13:00:00,67.93,68.21,67.93,68.2,9632.0,63.3244,63.5854,63.3244,63.5761,9632.0
2022-03-04 13:05:00,68.21,68.28,68.11,68.13,23429.0,63.5854,63.6507,63.4922,63.5108,23429.0
2022-03-04 13:10:00,68.15,68.15,67.87,67.87,18192.0,63.5295,63.5295,63.2685,63.2685,18192.0
2022-03-04 13:15:00,67.87,68.0,67.7,67.77,19602.0,63.2685,63.3897,63.11,63.1753,19602.0
2022-03-04 13:20:00,67.81,67.9,67.7,67.7,20619.0,63.2125,63.2964,63.11,63.11,20619.0
2022-03-04 13:25:00,67.75,67.86,67.66,67.69,14058.0,63.1566,63.2592,63.0727,63.1007,14058.0
2022-03-04 13:30:00,67.68,67.86,67.66,67.7,23079.0,63.0914,63.2592,63.0727,63.11,23079.0
2022-03-04 13:35:00,67.72,67.97,67.7,67.96,17899.0,63.1286,63.3617,63.11,63.3524,17899.0
2022-03-04 13:40:00,67.96,67.96,67.48,67.48,12391.0,63.3524,63.3524,62.9049,62.9049,12391.0
2022-03-04 13:45:00,67.46,67.49,67.38,67.46,11251.0,62.8863,62.9142,62.8117,62.8863,11251.0
2022-03-04 13:50:00,67.47,67.55,67.4,67.52,24392.0,62.8956,62.9702,62.8303,62.9422,24392.0
2022-03-04 13:55:00,67.52,67.55,67.25,67.29,18965.0,62.9422,62.9702,62.6905,62.7278,18965.0
2022-03-04 14:00:00,67.33,67.42,67.16,67.37,36689.0,62.7651,62.849,62.6066,62.8024,36689.0
2022-03-04 14:05:00,67.39,67.45,67.27,67.34,27696.0,62.821,62.8769,62.7092,62.7744,27696.0
2022-03-04 14:10:00,67.33,67.33,67.17,67.17,13314.0,62.7651,62.7651,62.6159,62.6159,13314.0
2022-03-04 14:15:00,67.22,67.25,67.03,67.08,22798.0,62.6625,62.6905,62.4854,62.532,22798.0
2022-03-04 14:20:00,67.1,67.44,67.05,67.38,32832.0,62.5507,62.8676,62.5041,62.8117,32832.0
2022-03-04 14:25:00,67.37,67.51,67.23,67.25,16139.0,62.8024,62.9329,62.6719,62.6905,16139.0
2022-03-04 14:30:00,67.24,67.4,67.2,67.36,31158.0,62.6812,62.8303,62.6439,62.7931,31158.0
2022-03-04 14:35:00,67.35,67.4,67.2,67.26,31721.0,62.7837,62.8303,62.6439,62.6998,31721.0
2022-03-04 14:40:00,67.26,67.26,66.97,67.08,29785.0,62.6998,62.6998,62.4295,62.532,29785.0
2022-03-04 14:45:00,67.08,67.13,66.96,66.97,21986.0,62.532,62.5786,62.4202,62.4295,21986.0
2022-03-04 14:50:00,66.97,67.11,66.93,67.04,24478.0,62.4295,62.56,62.3922,62.4947,24478.0
2022-03-04 14:55:00,67.03,67.08,66.78,66.82,28024.0,62.4854,62.532,62.2524,62.2897,28024.0
2022-03-04 15:00:00,66.83,67.18,66.8,67.11,23264.0,62.299,62.6253,62.271,62.56,23264.0
2022-03-04 15:05:00,67.09,67.28,67.06,67.06,19474.0,62.5414,62.7185,62.5134,62.5134,19474.0
2022-03-04 15:10:00,67.13,67.24,66.95,66.95,20174.0,62.5786,62.6812,62.4108,62.4108,20174.0
2022-03-04 15:15:00,66.95,67.21,66.95,67.16,23800.0,62.4108,62.6532,62.4108,62.6066,23800.0
2022-03-04 15:20:00,67.15,67.16,67.01,67.1,29229.0,62.5973,62.6066,62.4668,62.5507,29229.0
2022-03-04 15:25:00,67.09,67.39,67.08,67.24,38665.0,62.5414,62.821,62.532,62.6812,38665.0
2022-03-04 15:30:00,67.22,67.34,67.17,67.25,33818.0,62.6625,62.7744,62.6159,62.6905,33818.0
2022-03-04 15:35:00,67.26,67.31,67.06,67.16,38195.0,62.6998,62.7464,62.5134,62.6066,38195.0
2022-03-04 15:40:00,67.17,67.34,67.13,67.31,66117.0,62.6159,62.7744,62.5786,62.7464,66117.0
2022-03-04 15:45:00,67.3,67.48,67.23,67.3,76746.0,62.7371,62.9049,62.6719,62.7371,76746.0
2022-03-04 15:50:00,67.34,67.61,67.23,67.61,114936.0,62.7744,63.0261,62.6719,63.0261,114936.0
2022-03-04 15:55:00,67.6,67.82,67.6,67.79,258386.0,63.0168,63.2219,63.0168,63.1939,258386.0
2022-03-07 09:30:00,67.88,68.6,67.76,67.87,80841.0,63.2778,63.949,63.1659,63.2685,80841.0
2022-03-07 09:35:00,67.79,68.17,67.71,68.16,38868.0,63.1939,63.5481,63.1193,63.5388,38868.0
2022-03-07 09:40:00,68.1,68.16,67.34,67.49,38458.0,63.4829,63.5388,62.7744,62.9142,38458.0
2022-03-07 09:45:00,67.51,67.67,67.2,67.36,52495.0,62.9329,63.082,62.6439,62.7931,52495.0
2022-03-07 09:50:00,67.43,67.67,67.23,67.57,47958.0,62.8583,63.082,62.6719,62.9888,47958.0
2022-03-07 09:55:00,67.57,67.89,67.27,67.28,32330.0,62.9888,63.2871,62.7092,62.7185,32330.0
2022-03-07 10:00:00,67.25,67.76,67.21,67.73,43282.0,62.6905,63.1659,62.6532,63.138,43282.0
2022-03-07 10:05:00,67.73,67.89,67.59,67.76,36016.0,63.138,63.2871,63.0075,63.1659,36016.0
2022-03-07 10:10:00,67.75,67.84,67.28,67.35,33844.0,63.1566,63.2405,62.7185,62.7837,33844.0
2022-03-07 10:15:00,67.34,67.49,67.25,67.28,35368.0,62.7744,62.9142,62.6905,62.7185,35368.0
2022-03-07 10:20:00,67.31,67.55,67.29,67.34,31185.0,62.7464,62.9702,62.7278,62.7744,31185.0
2022-03-07 10:25:00,67.32,67.45,67.2,67.2,32572.0,62.7558,62.8769,62.6439,62.6439,32572.0
2022-03-07 10:30:00,67.22,67.39,67.1,67.12,55950.0,62.6625,62.821,62.5507,62.5693,55950.0
2022-03-07 10:35:00,67.11,67.24,66.96,67.09,41179.0,62.56,62.6812,62.4202,62.5414,41179.0
2022-03-07 10:40:00,67.06,67.17,66.81,66.9,36720.0,62.5134,62.6159,62.2803,62.3642,36720.0
2022-03-07 10:45:00,66.92,66.96,66.64,66.7,35094.0,62.3829,62.4202,62.1219,62.1778,35094.0
2022-03-07 10:50:00,66.71,66.88,66.64,66.68,33465.0,62.1871,62.3456,62.1219,62.1592,33465.0
2022-03-07 10:55:00,66.7,66.87,66.63,66.72,52106.0,62.1778,62.3363,62.1125,62.1964,52106.0
2022-03-07 11:00:00,66.7,66.78,66.57,66.69,35530.0,62.1778,62.2524,62.0566,62.1685,35530.0
2022-03-07 11:05:00,66.71,66.93,66.71,66.81,44095.0,62.1871,62.3922,62.1871,62.2803,44095.0
2022-03-07 11:10:00,66.79,66.93,66.7,66.84,35027.0,62.2617,62.3922,62.1778,62.3083,35027.0
2022-03-07 11:15:00,66.81,67.2,66.8,67.12,35486.0,62.2803,62.6439,62.271,62.5693,35486.0
2022-03-07 11:20:00,67.1,67.28,67.04,67.19,46305.0,62.5507,62.7185,62.4947,62.6346,46305.0
2022-03-07 11:25:00,67.23,67.33,67.12,67.12,31544.0,62.6719,62.7651,62.5693,62.5693,31544.0
2022-03-07 11:30:00,67.12,67.13,66.89,66.91,23465.0,62.5693,62.5786,62.3549,62.3736,23465.0
2022-03-07 11:35:00,66.91,66.93,66.8,66.89,29816.0,62.3736,62.3922,62.271,62.3549,29816.0
2022-03-07 11:40:00,66.87,66.99,66.77,66.96,34017.0,62.3363,62.4481,62.2431,62.4202,34017.0
2022-03-07 11:45:00,66.95,67.21,66.9,67.12,19465.0,62.4108,62.6532,62.3642,62.5693,19465.0
2022-03-07 11:50:00,67.07,67.15,66.94,66.98,22342.0,62.5227,62.5973,62.4015,62.4388,22342.0
2022-03-07 11:55:00,66.97,66.97,66.81,66.86,24539.0,62.4295,62.4295,62.2803,62.327,24539.0
2022-03-07 12:00:00,66.85,66.96,66.79,66.84,23300.0,62.3176,62.4202,62.2617,62.3083,23300.0
2022-03-07 12:05:00,66.84,66.93,66.79,66.89,21845.0,62.3083,62.3922,62.2617,62.3549,21845.0
2022-03-07 12:10:00,66.9,67.05,66.84,66.91,20324.0,62.3642,62.5041,62.3083,62.3736,20324.0
2022-03-07 12:15:00,66.89,67.01,66.76,66.91,39218.0,62.3549,62.4668,62.2337,62.3736,39218.0
2022-03-07 12:20:00,66.9,66.92,66.64,66.65,18821.0,62.3642,62.3829,62.1219,62.1312,18821.0
2022-03-07 12:25:00,66.64,66.69,66.54,66.61,32252.0,62.1219,62.1685,62.0286,62.0939,32252.0
2022-03-07 12:30:00,66.6,66.63,66.45,66.6,90263.0,62.0846,62.1125,61.9447,62.0846,90263.0
2022-03-07 12:35:00,66.6,66.78,66.51,66.66,47424.0,62.0846,62.2524,62.0007,62.1405,47424.0
2022-03-07 12:40:00,66.69,66.94,66.68,66.87,20659.0,62.1685,62.4015,62.1592,62.3363,20659.0
2022-03-07 12:45:00,66.88,67.14,66.88,67.11,37211.0,62.3456,62.588,62.3456,62.56,37211.0
2022-03-07 12:50:00,67.1,67.27,66.98,67.0,26548.0,62.5507,62.7092,62.4388,62.4575,26548.0
2022-03-07 12:55:00,67.03,67.04,66.81,66.86,27820.0,62.4854,62.4947,62.2803,62.327,27820.0
2022-03-07 13:00:00,66.84,67.12,66.83,66.92,28634.0,62.3083,62.5693,62.299,62.3829,28634.0
2022-03-07 13:05:00,66.89,66.93,66.73,66.77,23629.0,62.3549,62.3922,62.2058,62.2431,23629.0
2022-03-07 13:10:00,66.78,66.79,66.51,66.59,22119.0,62.2524,62.2617,62.0007,62.0753,22119.0
2022-03-07 13:15:00,66.61,66.63,66.45,66.45,24412.0,62.0939,62.1125,61.9447,61.9447,24412.0
2022-03-07 13:20:00,66.44,66.52,66.39,66.44,28884.0,61.9354,62.01,61.8888,61.9354,28884.0
2022-03-07 13:25:00,66.46,66.52,66.35,66.42,28326.0,61.9541,62.01,61.8515,61.9168,28326.0
2022-03-07 13:30:00,66.4,66.57,66.35,66.36,19956.0,61.8981,62.0566,61.8515,61.8609,19956.0
2022-03-07 13:35:00,66.37,66.54,66.31,66.51,26474.0,61.8702,62.0286,61.8142,62.0007,26474.0
2022-03-07 13:40:00,66.51,66.65,66.45,66.55,25458.0,62.0007,62.1312,61.9447,62.038,25458.0
2022-03-07 13:45:00,66.57,66.76,66.51,66.61,23614.0,62.0566,62.2337,62.0007,62.0939,23614.0
2022-03-07 13:50:00,66.63,66.78,66.52,66.58,21574.0,62.1125,62.2524,62.01,62.0659,21574.0
2022-03-07 13:55:00,66.58,66.59,66.39,66.4,17765.0,62.0659,62.0753,61.8888,61.8981,17765.0
2022-03-07 14:00:00,66.4,66.41,66.16,66.18,23315.0,61.8981,61.9075,61.6744,61.6931,23315.0
2022-03-07 14:05:00,66.2,66.2,65.98,66.05,39669.0,61.7117,61.7117,61.5066,61.5719,39669.0
2022-03-07 14:10:00,66.06,66.36,66.06,66.31,35729.0,61.5812,61.8609,61.5812,61.8142,35729.0
2022-03-07 14:15:00,66.33,66.51,66.23,66.48,25008.0,61.8329,62.0007,61.7397,61.9727,25008.0
2022-03-07 14:20:00,66.49,66.49,66.2,66.23,21268.0,61.982,61.982,61.7117,61.7397,21268.0
2022-03-07 14:25:00,66.26,66.37,66.21,66.25,19354.0,61.7676,61.8702,61.721,61.7583,19354.0
2022-03-07 14:30:00,66.25,66.35,66.13,66.15,22998.0,61.7583,61.8515,61.6464,61.6651,22998.0
2022-03-07 14:35:00,66.17,66.25,66.14,66.24,31956.0,61.6837,61.7583,61.6558,61.749,31956.0
2022-03-07 14:40:00,66.27,66.27,65.99,66.01,25077.0,61.777,61.777,61.5159,61.5346,25077.0
2022-03-07 14:45:00,66.0,66.11,65.95,66.09,27999.0,61.5253,61.6278,61.4786,61.6092,27999.0
2022-03-07 14:50:00,66.1,66.11,65.9,65.92,30718.0,61.6185,61.6278,61.432,61.4507,30718.0
2022-03-07 14:55:00,65.97,66.15,65.95,65.97,22913.0,61.4973,61.6651,61.4786,61.4973,22913.0
2022-03-07 15:00:00,66.0,66.08,65.87,65.94,27359.0,61.5253,61.5998,61.4041,61.4693,27359.0
2022-03-07 15:05:00,65.93,65.93,65.79,65.85,41162.0,61.46,61.46,61.3295,61.3854,41162.0
2022-03-07 15:10:00,65.86,65.91,65.65,65.7,47145.0,61.3948,61.4414,61.199,61.2456,47145.0
2022-03-07 15:15:00,65.7,65.84,65.68,65.81,46677.0,61.2456,61.3761,61.227,61.3481,46677.0
2022-03-07 15:20:00,65.82,66.08,65.79,65.99,72605.0,61.3575,61.5998,61.3295,61.5159,72605.0
2022-03-07 15:25:00,66.0,66.15,66.0,66.08,46688.0,61.5253,61.6651,61.5253,61.5998,46688.0
2022-03-07 15:30:00,66.03,66.03,65.8,65.85,38932.0,61.5532,61.5532,61.3388,61.3854,38932.0
2022-03-07 15:35:00,65.86,65.88,65.72,65.73,84801.0,61.3948,61.4134,61.2642,61.2736,84801.0
2022-03-07 15:40:00,65.74,65.92,65.72,65.87,62038.0,61.2829,61.4507,61.2642,61.4041,62038.0
2022-03-07 15:45:00,65.86,65.87,65.62,65.78,80600.0,61.3948,61.4041,61.171,61.3202,80600.0
2022-03-07 15:50:00,65.78,65.8,65.27,65.32,154323.0,61.3202,61.3388,60.8448,60.8914,154323.0
2022-03-07 15:55:00,65.32,65.41,65.08,65.18,507972.0,60.8914,60.9753,60.6676,60.7609,507972.0
2022-03-08 09:30:00,65.33,65.87,64.26,64.38,153852.0,60.9007,61.4041,59.9032,60.0151,153852.0
2022-03-08 09:35:00,64.38,65.42,64.31,64.43,88784.0,60.0151,60.9846,59.9498,60.0617,88784.0
2022-03-08 09:40:00,64.37,65.25,64.37,65.04,78498.0,60.0058,60.8261,60.0058,60.6303,78498.0
2022-03-08 09:45:00,65.04,65.66,64.91,65.09,72111.0,60.6303,61.2083,60.5092,60.677,72111.0
2022-03-08 09:50:00,65.02,65.35,64.87,65.07,29616.0,60.6117,60.9193,60.4719,60.6583,29616.0
2022-03-08 09:55:00,65.1,65.5,65.08,65.48,23651.0,60.6863,61.0592,60.6676,61.0405,23651.0
2022-03-08 10:00:00,65.45,65.45,65.06,65.19,37719.0,61.0125,61.0125,60.649,60.7702,37719.0
2022-03-08 10:05:00,65.2,65.64,65.2,65.56,41112.0,60.7795,61.1897,60.7795,61.1151,41112.0
2022-03-08 10:10:00,65.56,65.92,65.49,65.83,72647.0,61.1151,61.4507,61.0498,61.3668,72647.0
2022-03-08 10:15:00,65.83,66.37,65.78,66.33,55930.0,61.3668,61.8702,61.3202,61.8329,55930.0
2022-03-08 10:20:00,66.38,66.46,66.02,66.02,21491.0,61.8795,61.9541,61.5439,61.5439,21491.0
2022-03-08 10:25:00,65.95,66.08,65.81,65.95,40410.0,61.4786,61.5998,61.3481,61.4786,40410.0
2022-03-08 10:30:00,65.91,66.21,65.5,65.54,27233.0,61.4414,61.721,61.0592,61.0964,27233.0
2022-03-08 10:35:00,65.56,65.81,65.49,65.71,25449.0,61.1151,61.3481,61.0498,61.2549,25449.0
2022-03-08 10:40:00,65.71,65.98,65.66,65.97,19854.0,61.2549,61.5066,61.2083,61.4973,19854.0
2022-03-08 10:45:00,65.95,66.28,65.85,66.27,15854.0,61.4786,61.7863,61.3854,61.777,15854.0
2022-03-08 10:50:00,66.21,66.64,65.93,66.6,23154.0,61.721,62.1219,61.46,62.0846,23154.0
2022-03-08 10:55:00,66.58,66.76,66.41,66.76,27074.0,62.0659,62.2337,61.9075,62.2337,27074.0
2022-03-08 11:00:00,66.76,66.93,66.5,66.78,52145.0,62.2337,62.3922,61.9914,62.2524,52145.0
2022-03-08 11:05:00,66.76,66.82,66.25,66.45,19810.0,62.2337,62.2897,61.7583,61.9447,19810.0
2022-03-08 11:10:00,66.47,66.71,66.41,66.64,35052.0,61.9634,62.1871,61.9075,62.1219,35052.0
2022-03-08 11:15:00,66.65,66.78,66.5,66.71,41873.0,62.1312,62.2524,61.9914,62.1871,41873.0
2022-03-08 11:20:00,66.75,66.75,66.37,66.42,19694.0,62.2244,62.2244,61.8702,61.9168,19694.0
2022-03-08 11:25:00,66.41,66.58,66.33,66.52,108883.0,61.9075,62.0659,61.8329,62.01,108883.0
2022-03-08 11:30:00,66.53,66.59,66.02,66.28,27334.0,62.0193,62.0753,61.5439,61.7863,27334.0
2022-03-08 11:35:00,66.3,66.35,66.2,66.3,15297.0,61.8049,61.8515,61.7117,61.8049,15297.0
2022-03-08 11:40:00,66.31,66.49,66.06,66.22,83870.0,61.8142,61.982,61.5812,61.7303,83870.0
2022-03-08 11:45:00,66.23,66.81,66.23,66.76,22532.0,61.7397,62.2803,61.7397,62.2337,22532.0
2022-03-08 11:50:00,66.78,67.14,66.76,67.03,36469.0,62.2524,62.588,62.2337,62.4854,36469.0
2022-03-08 11:55:00,67.05,67.29,66.9,67.02,114582.0,62.5041,62.7278,62.3642,62.4761,114582.0
2022-03-08 12:00:00,67.03,67.4,66.83,67.33,30703.0,62.4854,62.8303,62.299,62.7651,30703.0
2022-03-08 12:05:00,67.33,67.76,67.32,67.75,44693.0,62.7651,63.1659,62.7558,63.1566,44693.0
2022-03-08 12:10:00,67.77,68.52,67.7,68.52,76133.0,63.1753,63.8744,63.11,63.8744,76133.0
2022-03-08 12:15:00,68.51,69.21,68.31,69.08,81819.0,63.8651,64.5176,63.6786,64.3964,81819.0
2022-03-08 12:20:00,69.12,69.27,68.82,68.9,53223.0,64.4337,64.5736,64.1541,64.2286,53223.0
2022-03-08 12:25:00,68.93,69.07,68.33,68.91,62282.0,64.2566,64.3871,63.6973,64.238,62282.0
2022-03-08 12:30:00,68.94,69.18,68.57,69.16,38721.0,64.2659,64.4897,63.921,64.471,38721.0
2022-03-08 12:35:00,69.16,69.58,68.74,69.56,42714.0,64.471,64.8625,64.0795,64.8439,42714.0
2022-03-08 12:40:00,69.52,69.6,69.27,69.53,45527.0,64.8066,64.8812,64.5736,64.8159,45527.0
2022-03-08 12:45:00,69.51,69.8,69.36,69.52,32730.0,64.7973,65.0676,64.6575,64.8066,32730.0
2022-03-08 12:50:00,69.44,69.51,69.0,69.47,19482.0,64.732,64.7973,64.3219,64.76,19482.0
2022-03-08 12:55:00,69.48,69.48,69.15,69.31,34522.0,64.7693,64.7693,64.4617,64.6108,34522.0
2022-03-08 13:00:00,69.34,69.9,69.29,69.9,27475.0,64.6388,65.1608,64.5922,65.1608,27475.0
2022-03-08 13:05:00,69.92,70.2,69.84,70.2,54525.0,65.1795,65.4405,65.1049,65.4405,54525.0
2022-03-08 13:10:00,70.2,70.34,70.02,70.09,68257.0,65.4405,65.571,65.2727,65.338,68257.0
2022-03-08 13:15:00,70.1,70.52,70.06,70.43,67601.0,65.3473,65.7388,65.31,65.6549,67601.0
2022-03-08 13:20:00,70.41,70.41,69.62,69.63,50111.0,65.6363,65.6363,64.8998,64.9091,50111.0
2022-03-08 13:25:00,69.63,69.63,69.17,69.3,46511.0,64.9091,64.9091,64.4803,64.6015,46511.0
2022-03-08 13:30:00,69.28,69.28,68.67,68.85,42386.0,64.5829,64.5829,64.0142,64.182,42386.0
2022-03-08 13:35:00,68.89,69.2,68.89,69.19,44588.0,64.2193,64.5083,64.2193,64.499,44588.0
2022-03-08 13:40:00,69.2,69.23,68.9,69.21,50673.0,64.5083,64.5363,64.2286,64.5176,50673.0
2022-03-08 13:45:00,69.25,69.49,69.05,69.15,25476.0,64.5549,64.7786,64.3685,64.4617,25476.0
2022-03-08 13:50:00,69.13,69.15,68.61,68.63,53181.0,64.443,64.4617,63.9583,63.9769,53181.0
2022-03-08 13:55:00,68.61,68.68,68.51,68.57,38073.0,63.9583,64.0236,63.8651,63.921,38073.0
2022-03-08 14:00:00,68.49,68.62,68.15,68.35,37477.0,63.8464,63.9676,63.5295,63.7159,37477.0
2022-03-08 14:05:00,68.32,68.7,68.28,68.52,30657.0,63.688,64.0422,63.6507,63.8744,30657.0
2022-03-08 14:10:00,68.52,68.65,68.31,68.57,42444.0,63.8744,63.9956,63.6786,63.921,42444.0
2022-03-08 14:15:00,68.57,68.71,68.44,68.53,27383.0,63.921,64.0515,63.7998,63.8837,27383.0
2022-03-08 14:20:00,68.54,68.68,68.18,68.52,39128.0,63.893,64.0236,63.5575,63.8744,39128.0
2022-03-08 14:25:00,68.45,69.1,68.42,69.03,52236.0,63.8092,64.4151,63.7812,64.3498,52236.0
2022-03-08 14:30:00,68.97,69.25,68.79,68.88,54259.0,64.2939,64.5549,64.1261,64.21,54259.0
2022-03-08 14:35:00,68.93,69.43,68.93,69.34,87494.0,64.2566,64.7227,64.2566,64.6388,87494.0
2022-03-08 14:40:00,69.34,69.54,69.2,69.51,54918.0,64.6388,64.8252,64.5083,64.7973,54918.0
2022-03-08 14:45:00,69.51,69.76,69.51,69.7,64259.0,64.7973,65.0303,64.7973,64.9744,64259.0
2022-03-08 14:50:00,69.69,69.78,69.47,69.5,54504.0,64.9651,65.049,64.76,64.788,54504.0
2022-03-08 14:55:00,69.5,69.62,69.25,69.51,72521.0,64.788,64.8998,64.5549,64.7973,72521.0
2022-03-08 15:00:00,69.51,69.97,69.44,69.96,48302.0,64.7973,65.2261,64.732,65.2168,48302.0
2022-03-08 15:05:00,69.94,70.15,69.9,70.07,70725.0,65.1981,65.3939,65.1608,65.3193,70725.0
2022-03-08 15:10:00,70.06,70.12,69.73,70.01,114808.0,65.31,65.3659,65.0024,65.2634,114808.0
2022-03-08 15:15:00,70.04,70.13,69.91,70.09,88466.0,65.2913,65.3752,65.1702,65.338,88466.0
2022-03-08 15:20:00,70.1,70.15,69.77,69.82,90507.0,65.3473,65.3939,65.0397,65.0863,90507.0
2022-03-08 15:25:00,69.84,69.85,69.34,69.4,82194.0,65.1049,65.1142,64.6388,64.6947,82194.0
2022-03-08 15:30:00,69.4,69.43,69.0,69.05,71786.0,64.6947,64.7227,64.3219,64.3685,71786.0
2022-03-08 15:35:00,69.04,69.35,68.91,69.22,63075.0,64.3591,64.6481,64.238,64.5269,63075.0
2022-03-08 15:40:00,69.2,69.28,68.8,68.81,57930.0,64.5083,64.5829,64.1354,64.1447,57930.0
2022-03-08 15:45:00,68.82,68.97,68.73,68.78,71170.0,64.1541,64.2939,64.0702,64.1168,71170.0
2022-03-08 15:50:00,68.81,69.31,68.81,69.02,126009.0,64.1447,64.6108,64.1447,64.3405,126009.0
2022-03-08 15:55:00,69.03,69.04,68.48,68.51,390209.0,64.3498,64.3591,63.8371,63.8651,390209.0
2022-03-09 09:30:00,70.85,71.84,70.71,71.05,225543.0,66.0464,66.9693,65.9159,66.2329,225543.0
2022-03-09 09:35:00,71.05,71.31,70.7,71.16,40904.0,66.2329,66.4752,65.9066,66.3354,40904.0
2022-03-09 09:40:00,71.2,71.56,70.96,71.15,58522.0,66.3727,66.7083,66.149,66.3261,58522.0
2022-03-09 09:45:00,71.18,71.49,71.04,71.22,50561.0,66.3541,66.643,66.2236,66.3913,50561.0
2022-03-09 09:50:00,71.23,71.29,70.64,70.72,103190.0,66.4007,66.4566,65.8507,65.9252,103190.0
2022-03-09 09:55:00,70.69,71.17,70.65,70.81,52058.0,65.8973,66.3447,65.86,66.0091,52058.0
2022-03-09 10:00:00,70.82,71.11,70.59,70.8,67072.0,66.0185,66.2888,65.8041,65.9998,67072.0
2022-03-09 10:05:00,70.78,70.79,70.5,70.54,30968.0,65.9812,65.9905,65.7202,65.7575,30968.0
2022-03-09 10:10:00,70.52,70.59,70.28,70.32,44867.0,65.7388,65.8041,65.5151,65.5524,44867.0
2022-03-09 10:15:00,70.35,70.77,70.03,70.68,59292.0,65.5803,65.9719,65.282,65.888,59292.0
2022-03-09 10:20:00,70.66,70.86,70.63,70.83,38832.0,65.8693,66.0558,65.8413,66.0278,38832.0
2022-03-09 10:25:00,70.8,70.97,70.56,70.94,31667.0,65.9998,66.1583,65.7761,66.1303,31667.0
2022-03-09 10:30:00,70.92,71.01,70.68,71.01,34945.0,66.1117,66.1956,65.888,66.1956,34945.0
2022-03-09 10:35:00,71.0,71.19,70.92,71.1,35578.0,66.1863,66.3634,66.1117,66.2795,35578.0
2022-03-09 10:40:00,71.1,71.13,70.74,70.74,34570.0,66.2795,66.3074,65.9439,65.9439,34570.0
2022-03-09 10:45:00,70.76,70.86,70.73,70.85,29923.0,65.9625,66.0558,65.9346,66.0464,29923.0
2022-03-09 10:50:00,70.87,70.95,70.49,70.58,37073.0,66.0651,66.1397,65.7108,65.7947,37073.0
2022-03-09 10:55:00,70.56,70.81,70.46,70.72,38469.0,65.7761,66.0091,65.6829,65.9252,38469.0
2022-03-09 11:00:00,70.73,70.73,70.31,70.32,29269.0,65.9346,65.9346,65.543,65.5524,29269.0
2022-03-09 11:05:00,70.34,70.5,70.32,70.41,44319.0,65.571,65.7202,65.5524,65.6363,44319.0
2022-03-09 11:10:00,70.43,70.43,70.09,70.18,26075.0,65.6549,65.6549,65.338,65.4219,26075.0
2022-03-09 11:15:00,70.17,70.32,70.0,70.25,39169.0,65.4125,65.5524,65.2541,65.4871,39169.0
2022-03-09 11:20:00,70.25,70.39,70.22,70.24,23443.0,65.4871,65.6176,65.4591,65.4778,23443.0
2022-03-09 11:25:00,70.24,70.24,69.99,70.05,28277.0,65.4778,65.4778,65.2447,65.3007,28277.0
2022-03-09 11:30:00,70.07,70.27,69.96,70.27,20148.0,65.3193,65.5058,65.2168,65.5058,20148.0
2022-03-09 11:35:00,70.27,70.38,70.16,70.29,19691.0,65.5058,65.6083,65.4032,65.5244,19691.0
2022-03-09 11:40:00,70.31,70.46,70.24,70.34,24591.0,65.543,65.6829,65.4778,65.571,24591.0
2022-03-09 11:45:00,70.36,70.42,70.29,70.42,13173.0,65.5897,65.6456,65.5244,65.6456,13173.0
2022-03-09 11:50:00,70.4,70.44,70.27,70.4,18322.0,65.6269,65.6642,65.5058,65.6269,18322.0
2022-03-09 11:55:00,70.4,70.58,70.33,70.58,24021.0,65.6269,65.7947,65.5617,65.7947,24021.0
2022-03-09 12:00:00,70.61,70.65,70.55,70.59,21879.0,65.8227,65.86,65.7668,65.8041,21879.0
2022-03-09 12:05:00,70.59,70.67,70.54,70.61,24805.0,65.8041,65.8786,65.7575,65.8227,24805.0
2022-03-09 12:10:00,70.62,70.71,70.57,70.65,24022.0,65.832,65.9159,65.7854,65.86,24022.0
2022-03-09 12:15:00,70.65,70.71,70.5,70.52,24970.0,65.86,65.9159,65.7202,65.7388,24970.0
2022-03-09 12:20:00,70.53,70.6,70.39,70.45,25531.0,65.7481,65.8134,65.6176,65.6736,25531.0
2022-03-09 12:25:00,70.48,70.68,70.31,70.68,14121.0,65.7015,65.888,65.543,65.888,14121.0
2022-03-09 12:30:00,70.7,71.02,70.7,70.98,18236.0,65.9066,66.2049,65.9066,66.1676,18236.0
2022-03-09 12:35:00,70.99,71.21,70.98,71.13,24757.0,66.1769,66.382,66.1676,66.3074,24757.0
2022-03-09 12:40:00,71.15,71.17,70.89,70.95,18232.0,66.3261,66.3447,66.0837,66.1397,18232.0
2022-03-09 12:45:00,70.95,71.15,70.89,71.15,26607.0,66.1397,66.3261,66.0837,66.3261,26607.0
2022-03-09 12:50:00,71.16,71.16,70.93,70.94,21429.0,66.3354,66.3354,66.121,66.1303,21429.0
2022-03-09 12:55:00,70.94,71.0,70.78,70.85,27468.0,66.1303,66.1863,65.9812,66.0464,27468.0
2022-03-09 13:00:00,70.82,70.82,70.59,70.65,24713.0,66.0185,66.0185,65.8041,65.86,24713.0
2022-03-09 13:05:00,70.61,70.79,70.58,70.68,18774.0,65.8227,65.9905,65.7947,65.888,18774.0
2022-03-09 13:10:00,70.68,71.02,70.68,70.94,18441.0,65.888,66.2049,65.888,66.1303,18441.0
2022-03-09 13:15:00,70.96,71.06,70.88,70.89,20292.0,66.149,66.2422,66.0744,66.0837,20292.0
2022-03-09 13:20:00,70.9,71.01,70.83,70.92,15528.0,66.093,66.1956,66.0278,66.1117,15528.0
2022-03-09 13:25:00,70.95,71.09,70.92,71.02,15004.0,66.1397,66.2702,66.1117,66.2049,15004.0
2022-03-09 13:30:00,71.0,71.03,70.7,70.77,15907.0,66.1863,66.2142,65.9066,65.9719,15907.0
2022-03-09 13:35:00,70.79,70.88,70.67,70.71,18813.0,65.9905,66.0744,65.8786,65.9159,18813.0
2022-03-09 13:40:00,70.73,70.87,70.69,70.69,13278.0,65.9346,66.0651,65.8973,65.8973,13278.0
2022-03-09 13:45:00,70.71,70.71,70.56,70.61,14218.0,65.9159,65.9159,65.7761,65.8227,14218.0
2022-03-09 13:50:00,70.62,70.96,70.61,70.89,20454.0,65.832,66.149,65.8227,66.0837,20454.0
2022-03-09 13:55:00,70.87,70.92,70.74,70.84,14127.0,66.0651,66.1117,65.9439,66.0371,14127.0
2022-03-09 14:00:00,70.86,71.19,70.83,71.15,19718.0,66.0558,66.3634,66.0278,66.3261,19718.0
2022-03-09 14:05:00,71.15,71.19,70.93,70.99,28396.0,66.3261,66.3634,66.121,66.1769,28396.0
2022-03-09 14:10:00,71.03,71.07,70.81,70.84,17000.0,66.2142,66.2515,66.0091,66.0371,17000.0
2022-03-09 14:15:00,70.82,70.94,70.67,70.68,25714.0,66.0185,66.1303,65.8786,65.888,25714.0
2022-03-09 14:20:00,70.68,70.87,70.61,70.64,14674.0,65.888,66.0651,65.8227,65.8507,14674.0
2022-03-09 14:25:00,70.62,70.92,70.62,70.9,29622.0,65.832,66.1117,65.832,66.093,29622.0
2022-03-09 14:30:00,70.92,71.03,70.86,70.99,18922.0,66.1117,66.2142,66.0558,66.1769,18922.0
2022-03-09 14:35:00,70.98,71.1,70.95,70.97,26038.0,66.1676,66.2795,66.1397,66.1583,26038.0
2022-03-09 14:40:00,70.96,71.06,70.87,70.96,27665.0,66.149,66.2422,66.0651,66.149,27665.0
2022-03-09 14:45:00,70.98,71.03,70.87,70.98,22756.0,66.1676,66.2142,66.0651,66.1676,22756.0
2022-03-09 14:50:00,70.99,71.16,70.91,70.94,30152.0,66.1769,66.3354,66.1024,66.1303,30152.0
2022-03-09 14:55:00,70.94,71.1,70.92,70.99,17351.0,66.1303,66.2795,66.1117,66.1769,17351.0
2022-03-09 15:00:00,71.0,71.17,70.99,71.17,27155.0,66.1863,66.3447,66.1769,66.3447,27155.0
2022-03-09 15:05:00,71.18,71.28,71.15,71.27,37682.0,66.3541,66.4473,66.3261,66.438,37682.0
2022-03-09 15:10:00,71.27,71.35,71.16,71.21,55618.0,66.438,66.5125,66.3354,66.382,55618.0
2022-03-09 15:15:00,71.25,71.3,71.12,71.28,47560.0,66.4193,66.4659,66.2981,66.4473,47560.0
2022-03-09 15:20:00,71.28,71.37,71.23,71.27,38770.0,66.4473,66.5312,66.4007,66.438,38770.0
2022-03-09 15:25:00,71.27,71.28,71.15,71.26,50800.0,66.438,66.4473,66.3261,66.4286,50800.0
2022-03-09 15:30:00,71.25,71.33,71.17,71.17,54142.0,66.4193,66.4939,66.3447,66.3447,54142.0
2022-03-09 15:35:00,71.17,71.18,70.95,70.98,48862.0,66.3447,66.3541,66.1397,66.1676,48862.0
2022-03-09 15:40:00,70.98,71.05,70.92,70.98,61591.0,66.1676,66.2329,66.1117,66.1676,61591.0
2022-03-09 15:45:00,70.97,71.09,70.77,70.83,92401.0,66.1583,66.2702,65.9719,66.0278,92401.0
2022-03-09 15:50:00,70.86,71.04,70.74,70.85,201712.0,66.0558,66.2236,65.9439,66.0464,201712.0
2022-03-09 15:55:00,70.83,70.95,70.76,70.9,351689.0,66.0278,66.1397,65.9625,66.093,351689.0
2022-03-10 09:30:00,69.29,69.52,68.5,68.95,102962.0,64.5922,64.8066,63.8558,64.2753,102962.0
2022-03-10 09:35:00,68.88,69.07,68.76,68.76,38326.0,64.21,64.3871,64.0981,64.0981,38326.0
2022-03-10 09:40:00,68.81,69.34,68.78,69.22,58199.0,64.1447,64.6388,64.1168,64.5269,58199.0
2022-03-10 09:45:00,69.24,69.4,68.85,68.87,36051.0,64.5456,64.6947,64.182,64.2007,36051.0
2022-03-10 09:50:00,68.9,69.3,68.87,69.04,15600.0,64.2286,64.6015,64.2007,64.3591,15600.0
2022-03-10 09:55:00,69.09,69.95,69.09,69.68,65267.0,64.4058,65.2075,64.4058,64.9558,65267.0
2022-03-10 10:00:00,69.64,69.68,69.2,69.3,15715.0,64.9185,64.9558,64.5083,64.6015,15715.0
2022-03-10 10:05:00,69.34,69.48,69.14,69.45,44742.0,64.6388,64.7693,64.4524,64.7414,44742.0
2022-03-10 10:10:00,69.53,69.98,69.52,69.91,37867.0,64.8159,65.2354,64.8066,65.1702,37867.0
2022-03-10 10:15:00,69.87,70.3,69.84,70.25,15650.0,65.1329,65.5337,65.1049,65.4871,15650.0
2022-03-10 10:20:00,70.25,70.28,69.79,69.84,14611.0,65.4871,65.5151,65.0583,65.1049,14611.0
2022-03-10 10:25:00,69.89,69.95,69.59,69.59,13545.0,65.1515,65.2075,64.8719,64.8719,13545.0
2022-03-10 10:30:00,69.61,69.72,69.2,69.22,17436.0,64.8905,64.993,64.5083,64.5269,17436.0
2022-03-10 10:35:00,69.21,69.35,69.18,69.27,8914.0,64.5176,64.6481,64.4897,64.5736,8914.0
2022-03-10 10:40:00,69.26,69.43,69.18,69.23,11290.0,64.5642,64.7227,64.4897,64.5363,11290.0
2022-03-10 10:45:00,69.19,69.44,69.16,69.26,12473.0,64.499,64.732,64.471,64.5642,12473.0
2022-03-10 10:50:00,69.26,69.26,68.93,68.94,10287.0,64.5642,64.5642,64.2566,64.2659,10287.0
2022-03-10 10:55:00,68.92,68.97,68.78,68.85,9918.0,64.2473,64.2939,64.1168,64.182,9918.0
2022-03-10 11:00:00,68.82,68.87,68.67,68.86,13659.0,64.1541,64.2007,64.0142,64.1914,13659.0
2022-03-10 11:05:00,68.86,68.89,68.63,68.77,12595.0,64.1914,64.2193,63.9769,64.1075,12595.0
2022-03-10 11:10:00,68.77,68.79,68.61,68.74,9442.0,64.1075,64.1261,63.9583,64.0795,9442.0
2022-03-10 11:15:00,68.7,68.77,68.62,68.68,10578.0,64.0422,64.1075,63.9676,64.0236,10578.0
2022-03-10 11:20:00,68.67,68.88,68.64,68.78,9258.0,64.0142,64.21,63.9863,64.1168,9258.0
2022-03-10 11:25:00,68.73,68.84,68.68,68.82,7377.0,64.0702,64.1727,64.0236,64.1541,7377.0
2022-03-10 11:30:00,68.94,68.99,68.8,68.87,27684.0,64.2659,64.3125,64.1354,64.2007,27684.0
2022-03-10 11:35:00,68.9,68.99,68.81,68.98,9960.0,64.2286,64.3125,64.1447,64.3032,9960.0
2022-03-10 11:40:00,69.02,69.11,68.97,69.03,9907.0,64.3405,64.4244,64.2939,64.3498,9907.0
2022-03-10 11:45:00,69.08,69.08,68.85,68.97,9816.0,64.3964,64.3964,64.182,64.2939,9816.0
2022-03-10 11:50:00,68.97,69.1,68.95,69.05,4990.0,64.2939,64.4151,64.2753,64.3685,4990.0
2022-03-10 11:55:00,69.03,69.17,68.98,69.14,12919.0,64.3498,64.4803,64.3032,64.4524,12919.0
2022-03-10 12:00:00,69.13,69.16,69.04,69.16,10966.0,64.443,64.471,64.3591,64.471,10966.0
2022-03-10 12:05:00,69.16,69.27,69.04,69.12,8751.0,64.471,64.5736,64.3591,64.4337,8751.0
2022-03-10 12:10:00,69.11,69.18,69.09,69.18,9251.0,64.4244,64.4897,64.4058,64.4897,9251.0
2022-03-10 12:15:00,69.18,69.22,69.05,69.14,11770.0,64.4897,64.5269,64.3685,64.4524,11770.0
2022-03-10 12:20:00,69.15,69.43,69.1,69.39,21222.0,64.4617,64.7227,64.4151,64.6854,21222.0
2022-03-10 12:25:00,69.39,69.39,69.16,69.19,12023.0,64.6854,64.6854,64.471,64.499,12023.0
2022-03-10 12:30:00,69.18,69.22,69.08,69.08,8278.0,64.4897,64.5269,64.3964,64.3964,8278.0
2022-03-10 12:35:00,69.04,69.05,68.77,68.79,13693.0,64.3591,64.3685,64.1075,64.1261,13693.0
2022-03-10 12:40:00,68.8,68.85,68.68,68.74,17485.0,64.1354,64.182,64.0236,64.0795,17485.0
2022-03-10 12:45:00,68.77,68.96,68.72,68.92,16663.0,64.1075,64.2846,64.0608,64.2473,16663.0
2022-03-10 12:50:00,68.9,68.94,68.64,68.68,5990.0,64.2286,64.2659,63.9863,64.0236,5990.0
2022-03-10 12:55:00,68.69,68.74,68.63,68.64,16494.0,64.0329,64.0795,63.9769,63.9863,16494.0
2022-03-10 13:00:00,68.64,68.84,68.56,68.56,16112.0,63.9863,64.1727,63.9117,63.9117,16112.0
2022-03-10 13:05:00,68.54,68.7,68.53,68.6,10295.0,63.893,64.0422,63.8837,63.949,10295.0
2022-03-10 13:10:00,68.63,68.83,68.63,68.69,9502.0,63.9769,64.1634,63.9769,64.0329,9502.0
2022-03-10 13:15:00,68.67,68.89,68.65,68.84,9371.0,64.0142,64.2193,63.9956,64.1727,9371.0
2022-03-10 13:20:00,68.82,68.89,68.67,68.69,13881.0,64.1541,64.2193,64.0142,64.0329,13881.0
2022-03-10 13:25:00,68.69,68.86,68.55,68.77,20590.0,64.0329,64.1914,63.9024,64.1075,20590.0
2022-03-10 13:30:00,68.77,68.97,68.69,68.96,16523.0,64.1075,64.2939,64.0329,64.2846,16523.0
2022-03-10 13:35:00,68.95,69.03,68.88,68.9,14593.0,64.2753,64.3498,64.21,64.2286,14593.0
2022-03-10 13:40:00,68.93,69.01,68.78,68.96,22233.0,64.2566,64.3312,64.1168,64.2846,22233.0
2022-03-10 13:45:00,68.98,69.36,68.98,69.28,10945.0,64.3032,64.6575,64.3032,64.5829,10945.0
2022-03-10 13:50:00,69.33,69.37,69.18,69.24,17677.0,64.6295,64.6668,64.4897,64.5456,17677.0
2022-03-10 13:55:00,69.24,69.33,69.17,69.24,13823.0,64.5456,64.6295,64.4803,64.5456,13823.0
2022-03-10 14:00:00,69.24,69.75,69.15,69.71,24940.0,64.5456,65.021,64.4617,64.9837,24940.0
2022-03-10 14:05:00,69.73,69.85,69.61,69.63,15308.0,65.0024,65.1142,64.8905,64.9091,15308.0
2022-03-10 14:10:00,69.64,69.66,69.45,69.57,18227.0,64.9185,64.9371,64.7414,64.8532,18227.0
2022-03-10 14:15:00,69.56,69.68,69.5,69.63,16535.0,64.8439,64.9558,64.788,64.9091,16535.0
2022-03-10 14:20:00,69.63,69.67,69.47,69.53,17485.0,64.9091,64.9464,64.76,64.8159,17485.0
2022-03-10 14:25:00,69.56,69.74,69.53,69.7,13768.0,64.8439,65.0117,64.8159,64.9744,13768.0
2022-03-10 14:30:00,69.72,69.84,69.63,69.64,17076.0,64.993,65.1049,64.9091,64.9185,17076.0
2022-03-10 14:35:00,69.7,69.79,69.59,69.68,14904.0,64.9744,65.0583,64.8719,64.9558,14904.0
2022-03-10 14:40:00,69.66,69.78,69.56,69.57,10491.0,64.9371,65.049,64.8439,64.8532,10491.0
2022-03-10 14:45:00,69.59,69.93,69.57,69.93,14004.0,64.8719,65.1888,64.8532,65.1888,14004.0
2022-03-10 14:50:00,69.95,69.98,69.83,69.87,16129.0,65.2075,65.2354,65.0956,65.1329,16129.0
2022-03-10 14:55:00,69.88,69.97,69.78,69.84,14364.0,65.1422,65.2261,65.049,65.1049,14364.0
2022-03-10 15:00:00,69.88,69.88,69.57,69.57,13561.0,65.1422,65.1422,64.8532,64.8532,13561.0
2022-03-10 15:05:00,69.62,69.69,69.43,69.56,17261.0,64.8998,64.9651,64.7227,64.8439,17261.0
2022-03-10 15:10:00,69.58,69.83,69.57,69.77,25355.0,64.8625,65.0956,64.8532,65.0397,25355.0
2022-03-10 15:15:00,69.75,69.88,69.67,69.73,34623.0,65.021,65.1422,64.9464,65.0024,34623.0
2022-03-10 15:20:00,69.74,69.79,69.57,69.66,68226.0,65.0117,65.0583,64.8532,64.9371,68226.0
2022-03-10 15:25:00,69.65,69.76,69.62,69.75,40342.0,64.9278,65.0303,64.8998,65.021,40342.0
2022-03-10 15:30:00,69.76,69.81,69.6,69.73,27530.0,65.0303,65.0769,64.8812,65.0024,27530.0
2022-03-10 15:35:00,69.71,69.78,69.51,69.6,22629.0,64.9837,65.049,64.7973,64.8812,22629.0
2022-03-10 15:40:00,69.61,69.83,69.6,69.73,33764.0,64.8905,65.0956,64.8812,65.0024,33764.0
2022-03-10 15:45:00,69.71,69.78,69.58,69.71,35940.0,64.9837,65.049,64.8625,64.9837,35940.0
2022-03-10 15:50:00,69.76,70.13,69.65,70.04,133276.0,65.0303,65.3752,64.9278,65.2913,133276.0
2022-03-10 15:55:00,70.06,70.17,69.8,69.83,311830.0,65.31,65.4125,65.0676,65.0956,311830.0
2022-03-11 09:30:00,70.96,71.26,70.85,71.0,75242.0,66.149,66.4286,66.0464,66.1863,75242.0
2022-03-11 09:35:00,71.02,71.37,70.86,71.01,36118.0,66.2049,66.5312,66.0558,66.1956,36118.0
2022-03-11 09:40:00,71.06,71.52,70.84,71.35,43362.0,66.2422,66.671,66.0371,66.5125,43362.0
2022-03-11 09:45:00,71.34,71.61,71.08,71.19,48619.0,66.5032,66.7549,66.2608,66.3634,48619.0
2022-03-11 09:50:00,71.18,71.59,71.16,71.45,46208.0,66.3541,66.7363,66.3354,66.6058,46208.0
2022-03-11 09:55:00,71.48,71.48,70.99,71.21,29397.0,66.6337,66.6337,66.1769,66.382,29397.0
2022-03-11 10:00:00,71.25,71.25,70.61,70.61,36760.0,66.4193,66.4193,65.8227,65.8227,36760.0
2022-03-11 10:05:00,70.7,70.89,70.55,70.59,19505.0,65.9066,66.0837,65.7668,65.8041,19505.0
2022-03-11 10:10:00,70.63,70.88,70.59,70.69,16653.0,65.8413,66.0744,65.8041,65.8973,16653.0
2022-03-11 10:15:00,70.56,70.64,70.35,70.36,28833.0,65.7761,65.8507,65.5803,65.5897,28833.0
2022-03-11 10:20:00,70.35,70.44,70.25,70.37,30138.0,65.5803,65.6642,65.4871,65.599,30138.0
2022-03-11 10:25:00,70.4,70.51,70.22,70.22,19212.0,65.6269,65.7295,65.4591,65.4591,19212.0
2022-03-11 10:30:00,70.23,70.28,69.99,70.02,24229.0,65.4685,65.5151,65.2447,65.2727,24229.0
2022-03-11 10:35:00,70.0,70.18,70.0,70.05,32116.0,65.2541,65.4219,65.2541,65.3007,32116.0
2022-03-11 10:40:00,70.09,70.38,70.08,70.17,14080.0,65.338,65.6083,65.3286,65.4125,14080.0
2022-03-11 10:45:00,70.21,70.32,70.11,70.18,8576.0,65.4498,65.5524,65.3566,65.4219,8576.0
2022-03-11 10:50:00,70.13,70.35,70.13,70.14,12495.0,65.3752,65.5803,65.3752,65.3846,12495.0
2022-03-11 10:55:00,70.14,70.35,70.06,70.31,11082.0,65.3846,65.5803,65.31,65.543,11082.0
2022-03-11 11:00:00,70.3,70.3,70.0,70.01,6394.0,65.5337,65.5337,65.2541,65.2634,6394.0
2022-03-11 11:05:00,70.03,70.03,69.72,69.82,12208.0,65.282,65.282,64.993,65.0863,12208.0
2022-03-11 11:10:00,69.84,69.88,69.62,69.69,10565.0,65.1049,65.1422,64.8998,64.9651,10565.0
2022-03-11 11:15:00,69.68,69.91,69.65,69.87,10672.0,64.9558,65.1702,64.9278,65.1329,10672.0
2022-03-11 11:20:00,69.92,70.01,69.82,69.89,8202.0,65.1795,65.2634,65.0863,65.1515,8202.0
2022-03-11 11:25:00,69.93,69.93,69.73,69.82,14152.0,65.1888,65.1888,65.0024,65.0863,14152.0
2022-03-11 11:30:00,69.82,69.86,69.66,69.69,15719.0,65.0863,65.1236,64.9371,64.9651,15719.0
2022-03-11 11:35:00,69.72,69.82,69.71,69.77,7678.0,64.993,65.0863,64.9837,65.0397,7678.0
2022-03-11 11:40:00,69.77,69.8,69.5,69.8,19214.0,65.0397,65.0676,64.788,65.0676,19214.0
2022-03-11 11:45:00,69.81,69.99,69.78,69.88,8371.0,65.0769,65.2447,65.049,65.1422,8371.0
2022-03-11 11:50:00,69.83,69.95,69.75,69.85,8161.0,65.0956,65.2075,65.021,65.1142,8161.0
2022-03-11 11:55:00,69.87,69.94,69.79,69.92,6757.0,65.1329,65.1981,65.0583,65.1795,6757.0
2022-03-11 12:00:00,69.96,70.08,69.84,70.05,19043.0,65.2168,65.3286,65.1049,65.3007,19043.0
2022-03-11 12:05:00,70.07,70.15,69.75,69.8,8820.0,65.3193,65.3939,65.021,65.0676,8820.0
2022-03-11 12:10:00,69.84,70.06,69.84,70.02,11590.0,65.1049,65.31,65.1049,65.2727,11590.0
2022-03-11 12:15:00,70.03,70.37,70.01,70.36,11924.0,65.282,65.599,65.2634,65.5897,11924.0
2022-03-11 12:20:00,70.35,70.35,70.0,70.06,19080.0,65.5803,65.5803,65.2541,65.31,19080.0
2022-03-11 12:25:00,70.06,70.06,69.85,69.89,12479.0,65.31,65.31,65.1142,65.1515,12479.0
2022-03-11 12:30:00,69.88,70.01,69.83,69.98,9426.0,65.1422,65.2634,65.0956,65.2354,9426.0
2022-03-11 12:35:00,69.97,69.97,69.74,69.78,13355.0,65.2261,65.2261,65.0117,65.049,13355.0
2022-03-11 12:40:00,69.77,69.98,69.74,69.96,11515.0,65.0397,65.2354,65.0117,65.2168,11515.0
2022-03-11 12:45:00,69.96,70.02,69.89,69.9,7565.0,65.2168,65.2727,65.1515,65.1608,7565.0
2022-03-11 12:50:00,69.92,69.96,69.89,69.93,7234.0,65.1795,65.2168,65.1515,65.1888,7234.0
2022-03-11 12:55:00,69.93,70.08,69.93,70.03,9900.0,65.1888,65.3286,65.1888,65.282,9900.0
2022-03-11 13:00:00,70.01,70.17,69.92,70.07,9139.0,65.2634,65.4125,65.1795,65.3193,9139.0
2022-03-11 13:05:00,70.09,70.17,69.95,70.0,19173.0,65.338,65.4125,65.2075,65.2541,19173.0
2022-03-11 13:10:00,70.02,70.06,69.94,69.96,19634.0,65.2727,65.31,65.1981,65.2168,19634.0
2022-03-11 13:15:00,69.99,70.12,69.94,70.0,11172.0,65.2447,65.3659,65.1981,65.2541,11172.0
2022-03-11 13:20:00,70.03,70.18,70.03,70.17,11579.0,65.282,65.4219,65.282,65.4125,11579.0
2022-03-11 13:25:00,70.16,70.16,69.98,70.1,6145.0,65.4032,65.4032,65.2354,65.3473,6145.0
2022-03-11 13:30:00,70.09,70.12,69.94,70.0,9752.0,65.338,65.3659,65.1981,65.2541,9752.0
2022-03-11 13:35:00,70.0,70.07,69.86,69.87,5885.0,65.2541,65.3193,65.1236,65.1329,5885.0
2022-03-11 13:40:00,69.9,70.04,69.86,70.04,6673.0,65.1608,65.2913,65.1236,65.2913,6673.0
2022-03-11 13:45:00,70.04,70.12,69.96,70.11,12159.0,65.2913,65.3659,65.2168,65.3566,12159.0
2022-03-11 13:50:00,70.13,70.14,69.8,69.82,12372.0,65.3752,65.3846,65.0676,65.0863,12372.0
2022-03-11 13:55:00,69.84,69.91,69.73,69.74,5871.0,65.1049,65.1702,65.0024,65.0117,5871.0
2022-03-11 14:00:00,69.76,69.87,69.7,69.82,8174.0,65.0303,65.1329,64.9744,65.0863,8174.0
2022-03-11 14:05:00,69.87,69.89,69.83,69.84,5835.0,65.1329,65.1515,65.0956,65.1049,5835.0
2022-03-11 14:10:00,69.85,69.87,69.75,69.82,9443.0,65.1142,65.1329,65.021,65.0863,9443.0
2022-03-11 14:15:00,69.84,69.94,69.69,69.69,11173.0,65.1049,65.1981,64.9651,64.9651,11173.0
2022-03-11 14:20:00,69.68,69.82,69.68,69.81,11299.0,64.9558,65.0863,64.9558,65.0769,11299.0
2022-03-11 14:25:00,69.84,70.18,69.79,70.12,21446.0,65.1049,65.4219,65.0583,65.3659,21446.0
2022-03-11 14:30:00,70.12,70.12,69.94,69.98,12107.0,65.3659,65.3659,65.1981,65.2354,12107.0
2022-03-11 14:35:00,69.97,70.03,69.91,69.95,7429.0,65.2261,65.282,65.1702,65.2075,7429.0
2022-03-11 14:40:00,69.96,69.96,69.83,69.84,13235.0,65.2168,65.2168,65.0956,65.1049,13235.0
2022-03-11 14:45:00,69.84,69.93,69.76,69.93,15272.0,65.1049,65.1888,65.0303,65.1888,15272.0
2022-03-11 14:50:00,69.93,69.93,69.77,69.89,8777.0,65.1888,65.1888,65.0397,65.1515,8777.0
2022-03-11 14:55:00,69.89,69.95,69.82,69.84,38322.0,65.1515,65.2075,65.0863,65.1049,38322.0
2022-03-11 15:00:00,69.84,69.97,69.8,69.85,13239.0,65.1049,65.2261,65.0676,65.1142,13239.0
2022-03-11 15:05:00,69.84,69.94,69.75,69.77,12492.0,65.1049,65.1981,65.021,65.0397,12492.0
2022-03-11 15:10:00,69.78,69.83,69.7,69.79,19257.0,65.049,65.0956,64.9744,65.0583,19257.0
2022-03-11 15:15:00,69.78,69.9,69.76,69.86,16697.0,65.049,65.1608,65.0303,65.1236,16697.0
2022-03-11 15:20:00,69.84,69.91,69.74,69.78,17056.0,65.1049,65.1702,65.0117,65.049,17056.0
2022-03-11 15:25:00,69.76,69.8,69.6,69.66,19730.0,65.0303,65.0676,64.8812,64.9371,19730.0
2022-03-11 15:30:00,69.62,69.63,69.48,69.51,26393.0,64.8998,64.9091,64.7693,64.7973,26393.0
2022-03-11 15:35:00,69.52,69.69,69.5,69.58,35346.0,64.8066,64.9651,64.788,64.8625,35346.0
2022-03-11 15:40:00,69.58,69.65,69.47,69.51,37203.0,64.8625,64.9278,64.76,64.7973,37203.0
2022-03-11 15:45:00,69.51,69.55,69.39,69.44,56867.0,64.7973,64.8346,64.6854,64.732,56867.0
2022-03-11 15:50:00,69.44,69.6,69.15,69.19,101482.0,64.732,64.8812,64.4617,64.499,101482.0
2022-03-11 15:55:00,69.2,69.32,68.9,69.03,295981.0,64.5083,64.6202,64.2286,64.3498,295981.0
2022-03-14 09:30:00,68.74,69.69,68.39,68.45,68411.0,64.0795,64.9651,63.7532,63.8092,68411.0
2022-03-14 09:35:00,68.5,68.7,68.27,68.61,16443.0,63.8558,64.0422,63.6414,63.9583,16443.0
2022-03-14 09:40:00,68.6,69.18,68.53,69.11,34455.0,63.949,64.4897,63.8837,64.4244,34455.0
2022-03-14 09:45:00,69.11,69.27,68.94,69.06,33306.0,64.4244,64.5736,64.2659,64.3778,33306.0
2022-03-14 09:50:00,69.07,69.15,68.55,68.77,15813.0,64.3871,64.4617,63.9024,64.1075,15813.0
2022-03-14 09:55:00,68.77,68.99,68.61,68.81,14998.0,64.1075,64.3125,63.9583,64.1447,14998.0
2022-03-14 10:00:00,68.73,68.82,68.36,68.36,31383.0,64.0702,64.1541,63.7253,63.7253,31383.0
2022-03-14 10:05:00,68.4,69.0,68.4,68.92,17737.0,63.7625,64.3219,63.7625,64.2473,17737.0
2022-03-14 10:10:00,68.91,69.32,68.83,69.26,18539.0,64.238,64.6202,64.1634,64.5642,18539.0
2022-03-14 10:15:00,69.25,69.42,69.15,69.34,19504.0,64.5549,64.7134,64.4617,64.6388,19504.0
2022-03-14 10:20:00,69.31,69.64,69.3,69.6,20273.0,64.6108,64.9185,64.6015,64.8812,20273.0
2022-03-14 10:25:00,69.61,69.64,69.18,69.2,23391.0,64.8905,64.9185,64.4897,64.5083,23391.0
2022-03-14 10:30:00,69.2,69.2,68.74,69.01,28529.0,64.5083,64.5083,64.0795,64.3312,28529.0
2022-03-14 10:35:00,69.01,69.09,68.79,68.91,16193.0,64.3312,64.4058,64.1261,64.238,16193.0
2022-03-14 10:40:00,68.99,69.17,68.92,68.99,36275.0,64.3125,64.4803,64.2473,64.3125,36275.0
2022-03-14 10:45:00,68.98,69.2,68.92,69.09,18467.0,64.3032,64.5083,64.2473,64.4058,18467.0
2022-03-14 10:50:00,69.15,69.49,69.06,69.48,19137.0,64.4617,64.7786,64.3778,64.7693,19137.0
2022-03-14 10:55:00,69.47,69.56,69.19,69.42,24893.0,64.76,64.8439,64.499,64.7134,24893.0
2022-03-14 11:00:00,69.5,69.51,69.31,69.47,25883.0,64.788,64.7973,64.6108,64.76,25883.0
2022-03-14 11:05:00,69.48,69.51,69.19,69.19,16023.0,64.7693,64.7973,64.499,64.499,16023.0
2022-03-14 11:10:00,69.22,69.27,68.93,68.95,18658.0,64.5269,64.5736,64.2566,64.2753,18658.0
2022-03-14 11:15:00,68.95,69.06,68.94,68.97,14405.0,64.2753,64.3778,64.2659,64.2939,14405.0
2022-03-14 11:20:00,68.99,68.99,68.71,68.77,14231.0,64.3125,64.3125,64.0515,64.1075,14231.0
2022-03-14 11:25:00,68.81,68.88,68.73,68.85,54405.0,64.1447,64.21,64.0702,64.182,54405.0
2022-03-14 11:30:00,68.85,68.89,68.71,68.89,21229.0,64.182,64.2193,64.0515,64.2193,21229.0
2022-03-14 11:35:00,68.89,68.92,68.62,68.66,20104.0,64.2193,64.2473,63.9676,64.0049,20104.0
2022-03-14 11:40:00,68.64,68.65,68.14,68.22,32174.0,63.9863,63.9956,63.5202,63.5947,32174.0
2022-03-14 11:45:00,68.23,68.23,67.98,67.99,43195.0,63.6041,63.6041,63.371,63.3803,43195.0
2022-03-14 11:50:00,68.0,68.12,67.93,68.03,21775.0,63.3897,63.5015,63.3244,63.4176,21775.0
2022-03-14 11:55:00,68.03,68.08,67.91,68.07,23347.0,63.4176,63.4642,63.3058,63.4549,23347.0
2022-03-14 12:00:00,68.04,68.15,67.98,68.06,26603.0,63.4269,63.5295,63.371,63.4456,26603.0
2022-03-14 12:05:00,68.05,68.16,68.01,68.04,25348.0,63.4363,63.5388,63.399,63.4269,25348.0
2022-03-14 12:10:00,68.03,68.25,67.99,68.24,50557.0,63.4176,63.6227,63.3803,63.6134,50557.0
2022-03-14 12:15:00,68.23,68.66,68.23,68.59,74675.0,63.6041,64.0049,63.6041,63.9397,74675.0
2022-03-14 12:20:00,68.58,68.84,68.5,68.82,30280.0,63.9303,64.1727,63.8558,64.1541,30280.0
2022-03-14 12:25:00,68.8,68.82,68.47,68.57,406616.0,64.1354,64.1541,63.8278,63.921,406616.0
2022-03-14 12:30:00,68.56,68.64,68.15,68.18,42997.0,63.9117,63.9863,63.5295,63.5575,42997.0
2022-03-14 12:35:00,68.18,68.24,68.02,68.22,19000.0,63.5575,63.6134,63.4083,63.5947,19000.0
2022-03-14 12:40:00,68.22,68.47,68.18,68.31,19620.0,63.5947,63.8278,63.5575,63.6786,19620.0
2022-03-14 12:45:00,68.3,68.34,68.17,68.27,34906.0,63.6693,63.7066,63.5481,63.6414,34906.0
2022-03-14 12:50:00,68.27,68.3,67.85,67.92,193093.0,63.6414,63.6693,63.2498,63.3151,193093.0
2022-03-14 12:55:00,67.93,68.07,67.87,67.88,28516.0,63.3244,63.4549,63.2685,63.2778,28516.0
2022-03-14 13:00:00,67.88,67.9,67.61,67.62,39304.0,63.2778,63.2964,63.0261,63.0354,39304.0
2022-03-14 13:05:00,67.61,67.64,67.35,67.35,32565.0,63.0261,63.0541,62.7837,62.7837,32565.0
2022-03-14 13:10:00,67.38,67.6,67.38,67.52,41909.0,62.8117,63.0168,62.8117,62.9422,41909.0
2022-03-14 13:15:00,67.5,67.73,67.48,67.68,16879.0,62.9236,63.138,62.9049,63.0914,16879.0
2022-03-14 13:20:00,67.66,67.7,67.47,67.69,15974.0,63.0727,63.11,62.8956,63.1007,15974.0
2022-03-14 13:25:00,67.7,67.71,67.4,67.47,28189.0,63.11,63.1193,62.8303,62.8956,28189.0
2022-03-14 13:30:00,67.48,67.57,67.18,67.3,102245.0,62.9049,62.9888,62.6253,62.7371,102245.0
2022-03-14 13:35:00,67.37,67.42,67.24,67.38,29073.0,62.8024,62.849,62.6812,62.8117,29073.0
2022-03-14 13:40:00,67.4,67.52,67.33,67.4,20481.0,62.8303,62.9422,62.7651,62.8303,20481.0
2022-03-14 13:45:00,67.42,67.62,67.4,67.47,26205.0,62.849,63.0354,62.8303,62.8956,26205.0
2022-03-14 13:50:00,67.48,67.97,67.48,67.83,30623.0,62.9049,63.3617,62.9049,63.2312,30623.0
2022-03-14 13:55:00,67.83,67.96,67.61,67.61,21669.0,63.2312,63.3524,63.0261,63.0261,21669.0
2022-03-14 14:00:00,67.62,67.68,67.5,67.56,24384.0,63.0354,63.0914,62.9236,62.9795,24384.0
2022-03-14 14:05:00,67.57,67.74,67.56,67.69,20307.0,62.9888,63.1473,62.9795,63.1007,20307.0
2022-03-14 14:10:00,67.7,67.76,67.63,67.69,20196.0,63.11,63.1659,63.0447,63.1007,20196.0
2022-03-14 14:15:00,67.71,67.71,67.58,67.61,20767.0,63.1193,63.1193,62.9981,63.0261,20767.0
2022-03-14 14:20:00,67.63,67.68,67.49,67.52,20530.0,63.0447,63.0914,62.9142,62.9422,20530.0
2022-03-14 14:25:00,67.53,67.6,67.45,67.55,19059.0,62.9515,63.0168,62.8769,62.9702,19059.0
2022-03-14 14:30:00,67.55,67.8,67.48,67.77,21421.0,62.9702,63.2032,62.9049,63.1753,21421.0
2022-03-14 14:35:00,67.79,67.92,67.73,67.79,16114.0,63.1939,63.3151,63.138,63.1939,16114.0
2022-03-14 14:40:00,67.8,67.84,67.72,67.75,21748.0,63.2032,63.2405,63.1286,63.1566,21748.0
2022-03-14 14:45:00,67.77,67.78,67.68,67.72,18775.0,63.1753,63.1846,63.0914,63.1286,18775.0
2022-03-14 14:50:00,67.73,67.9,67.66,67.89,26100.0,63.138,63.2964,63.0727,63.2871,26100.0
2022-03-14 14:55:00,67.9,67.99,67.88,67.95,17449.0,63.2964,63.3803,63.2778,63.343,17449.0
2022-03-14 15:00:00,67.96,68.23,67.94,68.11,25563.0,63.3524,63.6041,63.3337,63.4922,25563.0
2022-03-14 15:05:00,68.12,68.12,67.79,67.79,29159.0,63.5015,63.5015,63.1939,63.1939,29159.0
2022-03-14 15:10:00,67.78,68.08,67.77,68.04,50509.0,63.1846,63.4642,63.1753,63.4269,50509.0
2022-03-14 15:15:00,68.05,68.34,68.01,68.05,79238.0,63.4363,63.7066,63.399,63.4363,79238.0
2022-03-14 15:20:00,68.04,68.23,67.99,68.21,54328.0,63.4269,63.6041,63.3803,63.5854,54328.0
2022-03-14 15:25:00,68.19,68.25,68.06,68.17,41395.0,63.5668,63.6227,63.4456,63.5481,41395.0
2022-03-14 15:30:00,68.16,68.16,67.96,68.06,62630.0,63.5388,63.5388,63.3524,63.4456,62630.0
2022-03-14 15:35:00,68.05,68.3,68.0,68.28,58665.0,63.4363,63.6693,63.3897,63.6507,58665.0
2022-03-14 15:40:00,68.26,68.35,68.17,68.31,70025.0,63.632,63.7159,63.5481,63.6786,70025.0
2022-03-14 15:45:00,68.35,68.49,68.25,68.39,76338.0,63.7159,63.8464,63.6227,63.7532,76338.0
2022-03-14 15:50:00,68.4,68.41,67.98,68.06,143772.0,63.7625,63.7719,63.371,63.4456,143772.0
2022-03-14 15:55:00,68.06,68.38,68.06,68.1,440330.0,63.4456,63.7439,63.4456,63.4829,440330.0
2022-03-15 09:30:00,68.88,69.57,68.78,69.4,48752.0,64.21,64.8532,64.1168,64.6947,48752.0
2022-03-15 09:35:00,69.4,69.53,69.12,69.25,16402.0,64.6947,64.8159,64.4337,64.5549,16402.0
2022-03-15 09:40:00,69.35,69.37,68.88,69.23,45977.0,64.6481,64.6668,64.21,64.5363,45977.0
2022-03-15 09:45:00,69.26,69.73,69.12,69.7,56015.0,64.5642,65.0024,64.4337,64.9744,56015.0
2022-03-15 09:50:00,69.71,69.96,69.63,69.77,51938.0,64.9837,65.2168,64.9091,65.0397,51938.0
2022-03-15 09:55:00,69.74,70.27,69.74,70.13,33090.0,65.0117,65.5058,65.0117,65.3752,33090.0
2022-03-15 10:00:00,70.15,70.46,70.06,70.46,27504.0,65.3939,65.6829,65.31,65.6829,27504.0
2022-03-15 10:05:00,70.46,70.47,69.93,70.05,87048.0,65.6829,65.6922,65.1888,65.3007,87048.0
2022-03-15 10:10:00,70.08,70.33,69.94,69.96,107851.0,65.3286,65.5617,65.1981,65.2168,107851.0
2022-03-15 10:15:00,69.95,70.33,69.89,70.3,28770.0,65.2075,65.5617,65.1515,65.5337,28770.0
2022-03-15 10:20:00,70.32,70.7,70.28,70.68,31103.0,65.5524,65.9066,65.5151,65.888,31103.0
2022-03-15 10:25:00,70.64,70.94,70.56,70.91,51080.0,65.8507,66.1303,65.7761,66.1024,51080.0
2022-03-15 10:30:00,70.94,71.1,70.87,70.91,40976.0,66.1303,66.2795,66.0651,66.1024,40976.0
2022-03-15 10:35:00,70.9,71.06,70.79,70.83,31742.0,66.093,66.2422,65.9905,66.0278,31742.0
2022-03-15 10:40:00,70.82,71.09,70.8,70.96,39272.0,66.0185,66.2702,65.9998,66.149,39272.0
2022-03-15 10:45:00,70.97,71.09,70.85,71.04,27603.0,66.1583,66.2702,66.0464,66.2236,27603.0
2022-03-15 10:50:00,71.04,71.04,70.81,70.82,24304.0,66.2236,66.2236,66.0091,66.0185,24304.0
2022-03-15 10:55:00,70.81,70.82,70.55,70.65,46557.0,66.0091,66.0185,65.7668,65.86,46557.0
2022-03-15 11:00:00,70.68,70.72,70.52,70.61,39401.0,65.888,65.9252,65.7388,65.8227,39401.0
2022-03-15 11:05:00,70.63,70.7,70.53,70.57,30565.0,65.8413,65.9066,65.7481,65.7854,30565.0
2022-03-15 11:10:00,70.57,70.63,70.26,70.48,57157.0,65.7854,65.8413,65.4964,65.7015,57157.0
2022-03-15 11:15:00,70.46,70.48,70.26,70.42,29800.0,65.6829,65.7015,65.4964,65.6456,29800.0
2022-03-15 11:20:00,70.41,70.46,70.26,70.42,19907.0,65.6363,65.6829,65.4964,65.6456,19907.0
2022-03-15 11:25:00,70.41,70.84,70.41,70.84,23732.0,65.6363,66.0371,65.6363,66.0371,23732.0
2022-03-15 11:30:00,70.85,71.06,70.8,71.0,27984.0,66.0464,66.2422,65.9998,66.1863,27984.0
2022-03-15 11:35:00,71.0,71.26,71.0,71.22,21910.0,66.1863,66.4286,66.1863,66.3913,21910.0
2022-03-15 11:40:00,71.23,71.25,71.03,71.03,21462.0,66.4007,66.4193,66.2142,66.2142,21462.0
2022-03-15 11:45:00,71.03,71.06,70.87,71.04,21514.0,66.2142,66.2422,66.0651,66.2236,21514.0
2022-03-15 11:50:00,71.05,71.09,70.75,70.86,32901.0,66.2329,66.2702,65.9532,66.0558,32901.0
2022-03-15 11:55:00,70.8,70.8,70.54,70.72,26419.0,65.9998,65.9998,65.7575,65.9252,26419.0
2022-03-15 12:00:00,70.7,70.7,70.46,70.52,40402.0,65.9066,65.9066,65.6829,65.7388,40402.0
2022-03-15 12:05:00,70.5,70.79,70.46,70.72,21791.0,65.7202,65.9905,65.6829,65.9252,21791.0
2022-03-15 12:10:00,70.71,70.81,70.6,70.75,17211.0,65.9159,66.0091,65.8134,65.9532,17211.0
2022-03-15 12:15:00,70.73,70.77,70.57,70.67,34319.0,65.9346,65.9719,65.7854,65.8786,34319.0
2022-03-15 12:20:00,70.66,70.83,70.59,70.83,21295.0,65.8693,66.0278,65.8041,66.0278,21295.0
2022-03-15 12:25:00,70.82,70.89,70.74,70.79,27379.0,66.0185,66.0837,65.9439,65.9905,27379.0
2022-03-15 12:30:00,70.78,70.85,70.74,70.8,53865.0,65.9812,66.0464,65.9439,65.9998,53865.0
2022-03-15 12:35:00,70.8,70.97,70.68,70.77,102950.0,65.9998,66.1583,65.888,65.9719,102950.0
2022-03-15 12:40:00,70.77,70.8,70.52,70.52,26568.0,65.9719,65.9998,65.7388,65.7388,26568.0
2022-03-15 12:45:00,70.52,70.63,70.35,70.39,16052.0,65.7388,65.8413,65.5803,65.6176,16052.0
2022-03-15 12:50:00,70.39,70.42,70.16,70.24,17082.0,65.6176,65.6456,65.4032,65.4778,17082.0
2022-03-15 12:55:00,70.23,70.53,70.21,70.53,21552.0,65.4685,65.7481,65.4498,65.7481,21552.0
2022-03-15 13:00:00,70.53,70.74,70.48,70.62,17380.0,65.7481,65.9439,65.7015,65.832,17380.0
2022-03-15 13:05:00,70.6,70.62,70.45,70.5,14355.0,65.8134,65.832,65.6736,65.7202,14355.0
2022-03-15 13:10:00,70.44,70.52,70.26,70.26,18836.0,65.6642,65.7388,65.4964,65.4964,18836.0
2022-03-15 13:15:00,70.29,70.34,70.13,70.22,13119.0,65.5244,65.571,65.3752,65.4591,13119.0
2022-03-15 13:20:00,70.22,70.47,70.22,70.39,18861.0,65.4591,65.6922,65.4591,65.6176,18861.0
2022-03-15 13:25:00,70.38,70.5,70.18,70.19,12034.0,65.6083,65.7202,65.4219,65.4312,12034.0
2022-03-15 13:30:00,70.16,70.34,70.13,70.32,9971.0,65.4032,65.571,65.3752,65.5524,9971.0
2022-03-15 13:35:00,70.31,70.4,70.23,70.23,24411.0,65.543,65.6269,65.4685,65.4685,24411.0
2022-03-15 13:40:00,70.22,70.37,70.15,70.33,22865.0,65.4591,65.599,65.3939,65.5617,22865.0
2022-03-15 13:45:00,70.32,70.35,70.18,70.26,23983.0,65.5524,65.5803,65.4219,65.4964,23983.0
2022-03-15 13:50:00,70.29,70.45,70.28,70.4,10385.0,65.5244,65.6736,65.5151,65.6269,10385.0
2022-03-15 13:55:00,70.41,70.81,70.4,70.78,87463.0,65.6363,66.0091,65.6269,65.9812,87463.0
2022-03-15 14:00:00,70.75,70.84,70.55,70.57,24171.0,65.9532,66.0371,65.7668,65.7854,24171.0
2022-03-15 14:05:00,70.58,70.71,70.49,70.63,122497.0,65.7947,65.9159,65.7108,65.8413,122497.0
2022-03-15 14:10:00,70.66,70.7,70.44,70.64,63553.0,65.8693,65.9066,65.6642,65.8507,63553.0
2022-03-15 14:15:00,70.64,70.66,70.37,70.44,36195.0,65.8507,65.8693,65.599,65.6642,36195.0
2022-03-15 14:20:00,70.43,70.52,70.34,70.52,19664.0,65.6549,65.7388,65.571,65.7388,19664.0
2022-03-15 14:25:00,70.51,70.7,70.51,70.67,29813.0,65.7295,65.9066,65.7295,65.8786,29813.0
2022-03-15 14:30:00,70.66,70.72,70.48,70.68,44763.0,65.8693,65.9252,65.7015,65.888,44763.0
2022-03-15 14:35:00,70.68,70.72,70.49,70.56,17285.0,65.888,65.9252,65.7108,65.7761,17285.0
2022-03-15 14:40:00,70.54,70.77,70.53,70.77,26129.0,65.7575,65.9719,65.7481,65.9719,26129.0
2022-03-15 14:45:00,70.78,70.91,70.75,70.83,32616.0,65.9812,66.1024,65.9532,66.0278,32616.0
2022-03-15 14:50:00,70.85,71.01,70.84,70.98,40994.0,66.0464,66.1956,66.0371,66.1676,40994.0
2022-03-15 14:55:00,70.98,71.05,70.88,70.99,45630.0,66.1676,66.2329,66.0744,66.1769,45630.0
2022-03-15 15:00:00,70.96,71.15,70.93,71.09,54938.0,66.149,66.3261,66.121,66.2702,54938.0
2022-03-15 15:05:00,71.09,71.26,71.07,71.26,66986.0,66.2702,66.4286,66.2515,66.4286,66986.0
2022-03-15 15:10:00,71.27,71.38,71.19,71.28,62604.0,66.438,66.5405,66.3634,66.4473,62604.0
2022-03-15 15:15:00,71.28,71.48,71.25,71.39,51271.0,66.4473,66.6337,66.4193,66.5498,51271.0
2022-03-15 15:20:00,71.39,71.54,71.37,71.51,45581.0,66.5498,66.6897,66.5312,66.6617,45581.0
2022-03-15 15:25:00,71.52,71.57,71.39,71.49,64156.0,66.671,66.7176,66.5498,66.643,64156.0
2022-03-15 15:30:00,71.5,71.7,71.5,71.61,68595.0,66.6524,66.8388,66.6524,66.7549,68595.0
2022-03-15 15:35:00,71.6,71.68,71.54,71.62,62007.0,66.7456,66.8202,66.6897,66.7642,62007.0
2022-03-15 15:40:00,71.62,71.66,71.41,71.48,91456.0,66.7642,66.8015,66.5685,66.6337,91456.0
2022-03-15 15:45:00,71.5,71.55,71.32,71.43,71803.0,66.6524,66.699,66.4846,66.5871,71803.0
2022-03-15 15:50:00,71.44,71.83,71.41,71.68,150134.0,66.5964,66.96,66.5685,66.8202,150134.0
2022-03-15 15:55:00,71.67,71.71,71.5,71.61,359926.0,66.8108,66.8481,66.6524,66.7549,359926.0
2022-03-16 09:30:00,72.22,73.3,72.19,73.14,124186.0,67.3235,68.3303,67.2956,68.1812,124186.0
2022-03-16 09:35:00,73.1,73.12,72.72,73.06,52248.0,68.1439,68.1625,67.7896,68.1066,52248.0
2022-03-16 09:40:00,73.07,73.58,73.07,73.55,34364.0,68.1159,68.5913,68.1159,68.5634,34364.0
2022-03-16 09:45:00,73.54,73.9,73.42,73.63,42339.0,68.5541,68.8896,68.4422,68.638,42339.0
2022-03-16 09:50:00,73.6,73.89,73.47,73.66,50047.0,68.61,68.8803,68.4888,68.6659,50047.0
2022-03-16 09:55:00,73.67,73.85,73.47,73.65,47667.0,68.6752,68.843,68.4888,68.6566,47667.0
2022-03-16 10:00:00,73.66,73.81,73.39,73.51,27137.0,68.6659,68.8057,68.4142,68.5261,27137.0
2022-03-16 10:05:00,73.54,73.64,73.39,73.55,20250.0,68.5541,68.6473,68.4142,68.5634,20250.0
2022-03-16 10:10:00,73.52,73.64,73.4,73.54,29085.0,68.5354,68.6473,68.4235,68.5541,29085.0
2022-03-16 10:15:00,73.56,74.2,73.56,74.14,42107.0,68.5727,69.1693,68.5727,69.1134,42107.0
2022-03-16 10:20:00,74.14,74.21,73.93,74.18,29500.0,69.1134,69.1786,68.9176,69.1507,29500.0
2022-03-16 10:25:00,74.2,74.3,74.08,74.12,27618.0,69.1693,69.2625,69.0574,69.0947,27618.0
2022-03-16 10:30:00,74.13,74.62,74.12,74.56,41464.0,69.1041,69.5608,69.0947,69.5049,41464.0
2022-03-16 10:35:00,74.53,74.58,74.19,74.47,26064.0,69.4769,69.5235,69.16,69.421,26064.0
2022-03-16 10:40:00,74.48,74.51,73.99,74.12,40135.0,69.4303,69.4583,68.9735,69.0947,40135.0
2022-03-16 10:45:00,74.12,74.26,74.07,74.23,19834.0,69.0947,69.2252,69.0481,69.1973,19834.0
2022-03-16 10:50:00,74.19,74.3,74.01,74.09,15943.0,69.16,69.2625,68.9922,69.0668,15943.0
2022-03-16 10:55:00,74.12,74.17,73.92,74.15,38085.0,69.0947,69.1413,68.9083,69.1227,38085.0
2022-03-16 11:00:00,74.15,74.25,73.93,74.23,33632.0,69.1227,69.2159,68.9176,69.1973,33632.0
2022-03-16 11:05:00,74.2,74.3,74.01,74.06,21677.0,69.1693,69.2625,68.9922,69.0388,21677.0
2022-03-16 11:10:00,74.14,74.32,74.1,74.18,29905.0,69.1134,69.2812,69.0761,69.1507,29905.0
2022-03-16 11:15:00,74.17,74.25,74.07,74.24,21907.0,69.1413,69.2159,69.0481,69.2066,21907.0
2022-03-16 11:20:00,74.25,74.35,74.19,74.31,20412.0,69.2159,69.3091,69.16,69.2718,20412.0
2022-03-16 11:25:00,74.33,74.37,74.14,74.24,33946.0,69.2905,69.3278,69.1134,69.2066,33946.0
2022-03-16 11:30:00,74.25,74.31,74.23,74.29,17287.0,69.2159,69.2718,69.1973,69.2532,17287.0
2022-03-16 11:35:00,74.3,74.32,74.11,74.29,21905.0,69.2625,69.2812,69.0854,69.2532,21905.0
2022-03-16 11:40:00,74.3,74.3,74.06,74.26,25920.0,69.2625,69.2625,69.0388,69.2252,25920.0
2022-03-16 11:45:00,74.24,74.34,74.22,74.3,21852.0,69.2066,69.2998,69.1879,69.2625,21852.0
2022-03-16 11:50:00,74.3,74.38,74.27,74.33,25956.0,69.2625,69.3371,69.2346,69.2905,25956.0
2022-03-16 11:55:00,74.33,74.52,74.31,74.49,35286.0,69.2905,69.4676,69.2718,69.4396,35286.0
2022-03-16 12:00:00,74.5,74.56,74.44,74.49,47088.0,69.449,69.5049,69.393,69.4396,47088.0
2022-03-16 12:05:00,74.5,74.52,74.35,74.43,19328.0,69.449,69.4676,69.3091,69.3837,19328.0
2022-03-16 12:10:00,74.41,74.49,74.26,74.29,60661.0,69.3651,69.4396,69.2252,69.2532,60661.0
2022-03-16 12:15:00,74.3,74.37,74.24,74.35,63628.0,69.2625,69.3278,69.2066,69.3091,63628.0
2022-03-16 12:20:00,74.33,74.5,74.3,74.43,18275.0,69.2905,69.449,69.2625,69.3837,18275.0
2022-03-16 12:25:00,74.41,74.59,74.36,74.49,60361.0,69.3651,69.5329,69.3185,69.4396,60361.0
2022-03-16 12:30:00,74.48,74.49,74.28,74.35,42363.0,69.4303,69.4396,69.2439,69.3091,42363.0
2022-03-16 12:35:00,74.35,74.43,74.25,74.26,35784.0,69.3091,69.3837,69.2159,69.2252,35784.0
2022-03-16 12:40:00,74.2,74.34,74.12,74.12,37600.0,69.1693,69.2998,69.0947,69.0947,37600.0
2022-03-16 12:45:00,74.12,74.12,73.52,73.64,42729.0,69.0947,69.0947,68.5354,68.6473,42729.0
2022-03-16 12:50:00,73.66,73.82,73.62,73.78,20776.0,68.6659,68.8151,68.6286,68.7778,20776.0
2022-03-16 12:55:00,73.77,73.82,73.65,73.65,79736.0,68.7685,68.8151,68.6566,68.6566,79736.0
2022-03-16 13:00:00,73.66,73.8,73.51,73.56,16415.0,68.6659,68.7964,68.5261,68.5727,16415.0
2022-03-16 13:05:00,73.55,73.59,73.08,73.11,23730.0,68.5634,68.6007,68.1252,68.1532,23730.0
2022-03-16 13:10:00,73.1,73.14,72.77,72.79,32471.0,68.1439,68.1812,67.8363,67.8549,32471.0
2022-03-16 13:15:00,72.8,72.89,72.63,72.75,66256.0,67.8642,67.9481,67.7058,67.8176,66256.0
2022-03-16 13:20:00,72.77,73.06,72.72,72.99,32452.0,67.8363,68.1066,67.7896,68.0413,32452.0
2022-03-16 13:25:00,73.0,73.1,72.95,73.02,29283.0,68.0507,68.1439,68.0041,68.0693,29283.0
2022-03-16 13:30:00,73.04,73.31,73.01,73.23,18117.0,68.088,68.3396,68.06,68.2651,18117.0
2022-03-16 13:35:00,73.23,73.39,73.19,73.2,21852.0,68.2651,68.4142,68.2278,68.2371,21852.0
2022-03-16 13:40:00,73.2,73.26,73.11,73.26,15692.0,68.2371,68.293,68.1532,68.293,15692.0
2022-03-16 13:45:00,73.26,73.33,73.18,73.33,14721.0,68.293,68.3583,68.2185,68.3583,14721.0
2022-03-16 13:50:00,73.35,73.37,73.21,73.29,17849.0,68.3769,68.3956,68.2464,68.321,17849.0
2022-03-16 13:55:00,73.28,73.39,73.18,73.28,26590.0,68.3117,68.4142,68.2185,68.3117,26590.0
2022-03-16 14:00:00,73.21,73.28,72.55,72.74,59128.0,68.2464,68.3117,67.6312,67.8083,59128.0
2022-03-16 14:05:00,72.72,72.92,72.44,72.45,29358.0,67.7896,67.9761,67.5286,67.538,29358.0
2022-03-16 14:10:00,72.41,72.6,72.05,72.06,39593.0,67.5007,67.6778,67.1651,67.1744,39593.0
2022-03-16 14:15:00,72.03,72.58,72.03,72.56,33081.0,67.1464,67.6591,67.1464,67.6405,33081.0
2022-03-16 14:20:00,72.56,72.59,72.07,72.08,45132.0,67.6405,67.6685,67.1837,67.193,45132.0
2022-03-16 14:25:00,72.1,72.47,72.05,72.17,69524.0,67.2117,67.5566,67.1651,67.2769,69524.0
2022-03-16 14:30:00,72.15,72.15,71.67,71.84,68732.0,67.2583,67.2583,66.8108,66.9693,68732.0
2022-03-16 14:35:00,71.83,72.37,71.53,72.37,38452.0,66.96,67.4634,66.6803,67.4634,38452.0
2022-03-16 14:40:00,72.42,73.14,72.34,73.05,44360.0,67.51,68.1812,67.4354,68.0973,44360.0
2022-03-16 14:45:00,73.04,73.31,72.86,73.05,49789.0,68.088,68.3396,67.9202,68.0973,49789.0
2022-03-16 14:50:00,73.08,73.54,72.77,73.43,52549.0,68.1252,68.5541,67.8363,68.4515,52549.0
2022-03-16 14:55:00,73.43,73.76,73.4,73.49,42825.0,68.4515,68.7591,68.4235,68.5074,42825.0
2022-03-16 15:00:00,73.53,73.6,73.27,73.52,34215.0,68.5447,68.61,68.3024,68.5354,34215.0
2022-03-16 15:05:00,73.53,73.79,73.46,73.65,34519.0,68.5447,68.7871,68.4795,68.6566,34519.0
2022-03-16 15:10:00,73.68,73.86,73.6,73.86,28290.0,68.6846,68.8524,68.61,68.8524,28290.0
2022-03-16 15:15:00,73.87,74.1,73.67,74.03,37890.0,68.8617,69.0761,68.6752,69.0108,37890.0
2022-03-16 15:20:00,74.05,74.18,73.93,73.99,54488.0,69.0295,69.1507,68.9176,68.9735,54488.0
2022-03-16 15:25:00,74.05,74.13,73.99,74.09,36191.0,69.0295,69.1041,68.9735,69.0668,36191.0
2022-03-16 15:30:00,74.09,74.13,73.74,73.86,42713.0,69.0668,69.1041,68.7405,68.8524,42713.0
2022-03-16 15:35:00,73.84,73.9,73.7,73.81,37295.0,68.8337,68.8896,68.7032,68.8057,37295.0
2022-03-16 15:40:00,73.81,73.9,73.75,73.84,50647.0,68.8057,68.8896,68.7498,68.8337,50647.0
2022-03-16 15:45:00,73.84,74.29,73.8,74.26,86221.0,68.8337,69.2532,68.7964,69.2252,86221.0
2022-03-16 15:50:00,74.27,74.72,74.25,74.56,192084.0,69.2346,69.654,69.2159,69.5049,192084.0
2022-03-16 15:55:00,74.55,74.83,74.47,74.8,428470.0,69.4956,69.7566,69.421,69.7286,428470.0
2022-03-17 09:30:00,73.91,74.49,73.9,74.26,93940.0,68.899,69.4396,68.8896,69.2252,93940.0
2022-03-17 09:35:00,74.21,74.64,73.81,74.6,26940.0,69.1786,69.5795,68.8057,69.5422,26940.0
2022-03-17 09:40:00,74.62,74.81,74.38,74.59,28085.0,69.5608,69.7379,69.3371,69.5329,28085.0
2022-03-17 09:45:00,74.58,74.95,74.57,74.76,24494.0,69.5235,69.8685,69.5142,69.6913,24494.0
2022-03-17 09:50:00,74.72,74.77,74.44,74.77,21955.0,69.654,69.7007,69.393,69.7007,21955.0
2022-03-17 09:55:00,74.78,75.02,74.76,75.02,47281.0,69.71,69.9337,69.6913,69.9337,47281.0
2022-03-17 10:00:00,75.02,75.08,74.56,74.81,34418.0,69.9337,69.9896,69.5049,69.7379,34418.0
2022-03-17 10:05:00,74.8,74.99,74.73,74.96,21224.0,69.7286,69.9057,69.6634,69.8778,21224.0
2022-03-17 10:10:00,74.95,75.05,74.46,74.55,35970.0,69.8685,69.9617,69.4117,69.4956,35970.0
2022-03-17 10:15:00,74.57,74.67,74.39,74.45,47910.0,69.5142,69.6074,69.3464,69.4024,47910.0
2022-03-17 10:20:00,74.44,74.95,74.44,74.92,41515.0,69.393,69.8685,69.393,69.8405,41515.0
2022-03-17 10:25:00,74.91,74.95,74.77,74.94,15525.0,69.8312,69.8685,69.7007,69.8591,15525.0
2022-03-17 10:30:00,74.94,74.96,74.51,74.8,31643.0,69.8591,69.8778,69.4583,69.7286,31643.0
2022-03-17 10:35:00,74.87,74.88,74.49,74.68,20816.0,69.7939,69.8032,69.4396,69.6168,20816.0
2022-03-17 10:40:00,74.74,74.79,74.46,74.59,22787.0,69.6727,69.7193,69.4117,69.5329,22787.0
2022-03-17 10:45:00,74.58,74.66,74.35,74.48,24718.0,69.5235,69.5981,69.3091,69.4303,24718.0
2022-03-17 10:50:00,74.47,74.53,74.28,74.29,22335.0,69.421,69.4769,69.2439,69.2532,22335.0
2022-03-17 10:55:00,74.29,74.58,74.29,74.51,18101.0,69.2532,69.5235,69.2532,69.4583,18101.0
2022-03-17 11:00:00,74.48,74.55,74.26,74.37,21726.0,69.4303,69.4956,69.2252,69.3278,21726.0
2022-03-17 11:05:00,74.35,74.72,74.35,74.67,30790.0,69.3091,69.654,69.3091,69.6074,30790.0
2022-03-17 11:10:00,74.68,74.78,74.56,74.56,16855.0,69.6168,69.71,69.5049,69.5049,16855.0
2022-03-17 11:15:00,74.58,74.91,74.57,74.9,15430.0,69.5235,69.8312,69.5142,69.8218,15430.0
2022-03-17 11:20:00,74.89,75.02,74.88,75.0,20453.0,69.8125,69.9337,69.8032,69.9151,20453.0
2022-03-17 11:25:00,75.01,75.01,74.91,74.97,29988.0,69.9244,69.9244,69.8312,69.8871,29988.0
2022-03-17 11:30:00,74.96,75.15,74.85,74.92,21659.0,69.8778,70.0549,69.7752,69.8405,21659.0
2022-03-17 11:35:00,74.94,75.0,74.81,75.0,14931.0,69.8591,69.9151,69.7379,69.9151,14931.0
2022-03-17 11:40:00,75.02,75.11,74.88,74.9,21300.0,69.9337,70.0176,69.8032,69.8218,21300.0
2022-03-17 11:45:00,74.9,74.9,74.61,74.64,18647.0,69.8218,69.8218,69.5515,69.5795,18647.0
2022-03-17 11:50:00,74.66,74.97,74.58,74.91,22973.0,69.5981,69.8871,69.5235,69.8312,22973.0
2022-03-17 11:55:00,74.93,74.95,74.77,74.78,19040.0,69.8498,69.8685,69.7007,69.71,19040.0
2022-03-17 12:00:00,74.8,74.9,74.7,74.87,19031.0,69.7286,69.8218,69.6354,69.7939,19031.0
2022-03-17 12:05:00,74.9,74.99,74.88,74.97,11358.0,69.8218,69.9057,69.8032,69.8871,11358.0
2022-03-17 12:10:00,74.95,75.02,74.82,74.86,17979.0,69.8685,69.9337,69.7473,69.7846,17979.0
2022-03-17 12:15:00,74.86,74.96,74.72,74.92,18575.0,69.7846,69.8778,69.654,69.8405,18575.0
2022-03-17 12:20:00,74.95,75.13,74.94,75.1,21852.0,69.8685,70.0363,69.8591,70.0083,21852.0
2022-03-17 12:25:00,75.12,75.25,75.04,75.15,25691.0,70.0269,70.1481,69.9524,70.0549,25691.0
2022-03-17 12:30:00,75.11,75.22,75.04,75.16,13931.0,70.0176,70.1202,69.9524,70.0642,13931.0
2022-03-17 12:35:00,75.15,75.23,75.12,75.23,11494.0,70.0549,70.1295,70.0269,70.1295,11494.0
2022-03-17 12:40:00,75.24,75.27,75.1,75.11,14509.0,70.1388,70.1668,70.0083,70.0176,14509.0
2022-03-17 12:45:00,75.12,75.21,75.07,75.12,15836.0,70.0269,70.1108,69.9803,70.0269,15836.0
2022-03-17 12:50:00,75.13,75.26,75.11,75.14,14913.0,70.0363,70.1574,70.0176,70.0456,14913.0
2022-03-17 12:55:00,75.15,75.24,75.11,75.17,13987.0,70.0549,70.1388,70.0176,70.0735,13987.0
2022-03-17 13:00:00,75.16,75.23,75.06,75.2,17066.0,70.0642,70.1295,69.971,70.1015,17066.0
2022-03-17 13:05:00,75.24,75.24,75.1,75.11,14096.0,70.1388,70.1388,70.0083,70.0176,14096.0
2022-03-17 13:10:00,75.11,75.24,75.02,75.04,16067.0,70.0176,70.1388,69.9337,69.9524,16067.0
2022-03-17 13:15:00,75.05,75.15,74.99,75.15,9097.0,69.9617,70.0549,69.9057,70.0549,9097.0
2022-03-17 13:20:00,75.09,75.32,75.09,75.22,14952.0,69.999,70.2134,69.999,70.1202,14952.0
2022-03-17 13:25:00,75.23,75.4,75.22,75.32,21119.0,70.1295,70.2879,70.1202,70.2134,21119.0
2022-03-17 13:30:00,75.33,75.36,75.24,75.31,18311.0,70.2227,70.2507,70.1388,70.204,18311.0
2022-03-17 13:35:00,75.31,75.37,75.24,75.26,15386.0,70.204,70.26,70.1388,70.1574,15386.0
2022-03-17 13:40:00,75.27,75.41,75.25,75.36,15079.0,70.1668,70.2973,70.1481,70.2507,15079.0
2022-03-17 13:45:00,75.39,75.4,75.27,75.34,12575.0,70.2786,70.2879,70.1668,70.232,12575.0
2022-03-17 13:50:00,75.33,75.48,75.32,75.42,19243.0,70.2227,70.3625,70.2134,70.3066,19243.0
2022-03-17 13:55:00,75.41,75.44,75.3,75.3,14751.0,70.2973,70.3252,70.1947,70.1947,14751.0
2022-03-17 14:00:00,75.31,75.4,75.25,75.34,15031.0,70.204,70.2879,70.1481,70.232,15031.0
2022-03-17 14:05:00,75.33,75.43,75.28,75.31,21625.0,70.2227,70.3159,70.1761,70.204,21625.0
2022-03-17 14:10:00,75.35,75.38,75.14,75.23,14241.0,70.2413,70.2693,70.0456,70.1295,14241.0
2022-03-17 14:15:00,75.23,75.25,75.12,75.18,53964.0,70.1295,70.1481,70.0269,70.0829,53964.0
2022-03-17 14:20:00,75.19,75.26,75.02,75.1,17030.0,70.0922,70.1574,69.9337,70.0083,17030.0
2022-03-17 14:25:00,75.1,75.1,74.83,74.86,17709.0,70.0083,70.0083,69.7566,69.7846,17709.0
2022-03-17 14:30:00,74.87,75.08,74.87,75.06,18118.0,69.7939,69.9896,69.7939,69.971,18118.0
2022-03-17 14:35:00,75.04,75.15,74.96,74.98,11325.0,69.9524,70.0549,69.8778,69.8964,11325.0
2022-03-17 14:40:00,75.0,75.05,74.94,75.03,13006.0,69.9151,69.9617,69.8591,69.943,13006.0
2022-03-17 14:45:00,75.02,75.14,74.91,75.1,17477.0,69.9337,70.0456,69.8312,70.0083,17477.0
2022-03-17 14:50:00,75.1,75.13,74.97,75.02,14868.0,70.0083,70.0363,69.8871,69.9337,14868.0
2022-03-17 14:55:00,75.04,75.09,74.93,75.04,18957.0,69.9524,69.999,69.8498,69.9524,18957.0
2022-03-17 15:00:00,75.01,75.17,75.01,75.17,19809.0,69.9244,70.0735,69.9244,70.0735,19809.0
2022-03-17 15:05:00,75.17,75.2,75.02,75.05,24052.0,70.0735,70.1015,69.9337,69.9617,24052.0
2022-03-17 15:10:00,75.06,75.09,74.83,74.9,29261.0,69.971,69.999,69.7566,69.8218,29261.0
2022-03-17 15:15:00,74.91,75.11,74.83,75.11,40367.0,69.8312,70.0176,69.7566,70.0176,40367.0
2022-03-17 15:20:00,75.14,75.17,74.97,75.0,26651.0,70.0456,70.0735,69.8871,69.9151,26651.0
2022-03-17 15:25:00,75.01,75.21,75.01,75.16,24686.0,69.9244,70.1108,69.9244,70.0642,24686.0
2022-03-17 15:30:00,75.17,75.24,75.09,75.19,28777.0,70.0735,70.1388,69.999,70.0922,28777.0
2022-03-17 15:35:00,75.2,75.27,75.12,75.18,48943.0,70.1015,70.1668,70.0269,70.0829,48943.0
2022-03-17 15:40:00,75.17,75.36,75.17,75.32,34813.0,70.0735,70.2507,70.0735,70.2134,34813.0
2022-03-17 15:45:00,75.32,75.39,75.21,75.3,36740.0,70.2134,70.2786,70.1108,70.1947,36740.0
2022-03-17 15:50:00,75.3,75.38,75.18,75.34,76514.0,70.1947,70.2693,70.0829,70.232,76514.0
2022-03-17 15:55:00,75.32,75.48,75.21,75.46,203820.0,70.2134,70.3625,70.1108,70.3439,203820.0
2022-03-18 09:30:00,75.21,75.3,74.41,74.41,619131.0,70.1108,70.1947,69.3651,69.3651,619131.0
2022-03-18 09:35:00,74.41,74.84,74.26,74.28,31031.0,69.3651,69.7659,69.2252,69.2439,31031.0
2022-03-18 09:40:00,74.27,74.95,74.13,74.92,157408.0,69.2346,69.8685,69.1041,69.8405,157408.0
2022-03-18 09:45:00,74.92,74.92,74.45,74.73,82128.0,69.8405,69.8405,69.4024,69.6634,82128.0
2022-03-18 09:50:00,74.67,74.96,74.67,74.88,11598.0,69.6074,69.8778,69.6074,69.8032,11598.0
2022-03-18 09:55:00,74.92,75.3,74.92,75.3,19134.0,69.8405,70.1947,69.8405,70.1947,19134.0
2022-03-18 10:00:00,75.3,75.69,75.22,75.6,18894.0,70.1947,70.5583,70.1202,70.4744,18894.0
2022-03-18 10:05:00,75.6,75.79,75.49,75.79,17738.0,70.4744,70.6515,70.3718,70.6515,17738.0
2022-03-18 10:10:00,75.76,75.98,75.76,75.92,22222.0,70.6235,70.8286,70.6235,70.7727,22222.0
2022-03-18 10:15:00,75.92,75.96,75.76,75.79,19969.0,70.7727,70.81,70.6235,70.6515,19969.0
2022-03-18 10:20:00,75.79,75.92,75.6,75.84,22647.0,70.6515,70.7727,70.4744,70.6981,22647.0
2022-03-18 10:25:00,75.78,75.87,75.67,75.72,11624.0,70.6422,70.7261,70.5396,70.5863,11624.0
2022-03-18 10:30:00,75.74,75.84,75.36,75.46,14625.0,70.6049,70.6981,70.2507,70.3439,14625.0
2022-03-18 10:35:00,75.48,75.54,75.24,75.29,20643.0,70.3625,70.4185,70.1388,70.1854,20643.0
2022-03-18 10:40:00,75.25,75.62,75.16,75.58,15030.0,70.1481,70.493,70.0642,70.4557,15030.0
2022-03-18 10:45:00,75.55,75.87,75.55,75.71,12020.0,70.4278,70.7261,70.4278,70.5769,12020.0
2022-03-18 10:50:00,75.69,75.75,75.55,75.74,6005.0,70.5583,70.6142,70.4278,70.6049,6005.0
2022-03-18 10:55:00,75.74,75.91,75.7,75.89,8069.0,70.6049,70.7634,70.5676,70.7447,8069.0
2022-03-18 11:00:00,75.88,76.12,75.84,76.09,13344.0,70.7354,70.9591,70.6981,70.9312,13344.0
2022-03-18 11:05:00,76.08,76.14,75.99,76.0,12399.0,70.9218,70.9778,70.8379,70.8473,12399.0
2022-03-18 11:10:00,76.02,76.14,75.9,76.01,13023.0,70.8659,70.9778,70.754,70.8566,13023.0
2022-03-18 11:15:00,75.97,76.08,75.84,76.07,16310.0,70.8193,70.9218,70.6981,70.9125,16310.0
2022-03-18 11:20:00,76.05,76.05,75.82,75.86,10719.0,70.8939,70.8939,70.6795,70.7168,10719.0
2022-03-18 11:25:00,75.88,75.94,75.76,75.9,12264.0,70.7354,70.7913,70.6235,70.754,12264.0
2022-03-18 11:30:00,75.93,76.05,75.92,75.93,15978.0,70.782,70.8939,70.7727,70.782,15978.0
2022-03-18 11:35:00,75.94,76.1,75.87,75.93,15760.0,70.7913,70.9405,70.7261,70.782,15760.0
2022-03-18 11:40:00,75.94,75.96,75.82,75.92,23733.0,70.7913,70.81,70.6795,70.7727,23733.0
2022-03-18 11:45:00,75.93,75.94,75.78,75.78,14979.0,70.782,70.7913,70.6422,70.6422,14979.0
2022-03-18 11:50:00,75.79,75.95,75.63,75.66,39714.0,70.6515,70.8007,70.5024,70.5303,39714.0
2022-03-18 11:55:00,75.66,75.81,75.66,75.7,9779.0,70.5303,70.6701,70.5303,70.5676,9779.0
2022-03-18 12:00:00,75.68,75.74,75.58,75.7,15443.0,70.549,70.6049,70.4557,70.5676,15443.0
2022-03-18 12:05:00,75.75,75.79,75.64,75.73,18405.0,70.6142,70.6515,70.5117,70.5956,18405.0
2022-03-18 12:10:00,75.73,75.8,75.69,75.75,12051.0,70.5956,70.6608,70.5583,70.6142,12051.0
2022-03-18 12:15:00,75.74,75.89,75.74,75.88,9595.0,70.6049,70.7447,70.6049,70.7354,9595.0
2022-03-18 12:20:00,75.87,75.99,75.78,75.97,11072.0,70.7261,70.8379,70.6422,70.8193,11072.0
2022-03-18 12:25:00,75.99,76.05,75.92,76.03,12115.0,70.8379,70.8939,70.7727,70.8752,12115.0
2022-03-18 12:30:00,76.03,76.15,76.0,76.13,14307.0,70.8752,70.9871,70.8473,70.9685,14307.0
2022-03-18 12:35:00,76.12,76.21,76.12,76.19,13953.0,70.9591,71.043,70.9591,71.0244,13953.0
2022-03-18 12:40:00,76.19,76.26,76.15,76.26,20957.0,71.0244,71.0896,70.9871,71.0896,20957.0
2022-03-18 12:45:00,76.27,76.27,76.11,76.18,17690.0,71.099,71.099,70.9498,71.0151,17690.0
2022-03-18 12:50:00,76.23,76.31,76.21,76.31,15993.0,71.0617,71.1362,71.043,71.1362,15993.0
2022-03-18 12:55:00,76.3,76.44,76.29,76.39,16168.0,71.1269,71.2574,71.1176,71.2108,16168.0
2022-03-18 13:00:00,76.38,76.48,76.33,76.36,13857.0,71.2015,71.2947,71.1549,71.1829,13857.0
2022-03-18 13:05:00,76.36,76.46,76.29,76.37,10550.0,71.1829,71.2761,71.1176,71.1922,10550.0
2022-03-18 13:10:00,76.37,76.43,76.28,76.28,17364.0,71.1922,71.2481,71.1083,71.1083,17364.0
2022-03-18 13:15:00,76.29,76.31,76.16,76.16,11632.0,71.1176,71.1362,70.9964,70.9964,11632.0
2022-03-18 13:20:00,76.16,76.35,76.14,76.33,10089.0,70.9964,71.1735,70.9778,71.1549,10089.0
2022-03-18 13:25:00,76.32,76.49,76.3,76.48,16392.0,71.1456,71.304,71.1269,71.2947,16392.0
2022-03-18 13:30:00,76.5,76.54,76.44,76.52,19141.0,71.3134,71.3507,71.2574,71.332,19141.0
2022-03-18 13:35:00,76.52,76.56,76.42,76.48,21674.0,71.332,71.3693,71.2388,71.2947,21674.0
2022-03-18 13:40:00,76.47,76.47,76.39,76.47,18329.0,71.2854,71.2854,71.2108,71.2854,18329.0
2022-03-18 13:45:00,76.46,76.51,76.38,76.49,29816.0,71.2761,71.3227,71.2015,71.304,29816.0
2022-03-18 13:50:00,76.47,76.54,76.42,76.45,22635.0,71.2854,71.3507,71.2388,71.2668,22635.0
2022-03-18 13:55:00,76.44,76.51,76.28,76.39,68744.0,71.2574,71.3227,71.1083,71.2108,68744.0
2022-03-18 14:00:00,76.41,76.58,76.41,76.51,17623.0,71.2295,71.3879,71.2295,71.3227,17623.0
2022-03-18 14:05:00,76.51,76.54,76.42,76.48,25915.0,71.3227,71.3507,71.2388,71.2947,25915.0
2022-03-18 14:10:00,76.47,76.56,76.42,76.55,12477.0,71.2854,71.3693,71.2388,71.36,12477.0
2022-03-18 14:15:00,76.56,76.64,76.55,76.63,18229.0,71.3693,71.4439,71.36,71.4346,18229.0
2022-03-18 14:20:00,76.64,76.7,76.58,76.69,19669.0,71.4439,71.4998,71.3879,71.4905,19669.0
2022-03-18 14:25:00,76.7,76.7,76.56,76.59,23145.0,71.4998,71.4998,71.3693,71.3973,23145.0
2022-03-18 14:30:00,76.59,76.67,76.5,76.66,18912.0,71.3973,71.4718,71.3134,71.4625,18912.0
2022-03-18 14:35:00,76.66,76.78,76.65,76.74,18299.0,71.4625,71.5744,71.4532,71.5371,18299.0
2022-03-18 14:40:00,76.77,76.79,76.58,76.7,70512.0,71.5651,71.5837,71.3879,71.4998,70512.0
2022-03-18 14:45:00,76.7,76.81,76.69,76.74,17347.0,71.4998,71.6023,71.4905,71.5371,17347.0
2022-03-18 14:50:00,76.75,76.86,76.73,76.81,23283.0,71.5464,71.649,71.5278,71.6023,23283.0
2022-03-18 14:55:00,76.81,76.81,76.68,76.76,22735.0,71.6023,71.6023,71.4812,71.5557,22735.0
2022-03-18 15:00:00,76.76,76.94,76.67,76.91,22961.0,71.5557,71.7235,71.4718,71.6956,22961.0
2022-03-18 15:05:00,76.91,76.98,76.86,76.95,29767.0,71.6956,71.7608,71.649,71.7329,29767.0
2022-03-18 15:10:00,76.94,77.08,76.94,77.07,40296.0,71.7235,71.854,71.7235,71.8447,40296.0
2022-03-18 15:15:00,77.06,77.2,77.04,77.09,41350.0,71.8354,71.9659,71.8168,71.8634,41350.0
2022-03-18 15:20:00,77.09,77.2,77.08,77.2,48548.0,71.8634,71.9659,71.854,71.9659,48548.0
2022-03-18 15:25:00,77.21,77.27,77.14,77.19,32982.0,71.9752,72.0312,71.91,71.9566,32982.0
2022-03-18 15:30:00,77.21,77.39,77.13,77.38,38147.0,71.9752,72.143,71.9007,72.1337,38147.0
2022-03-18 15:35:00,77.37,77.41,76.95,76.97,83879.0,72.1244,72.1617,71.7329,71.7515,83879.0
2022-03-18 15:40:00,76.98,77.2,76.98,77.18,47054.0,71.7608,71.9659,71.7608,71.9473,47054.0
2022-03-18 15:45:00,77.19,77.22,77.03,77.03,54449.0,71.9566,71.9846,71.8074,71.8074,54449.0
2022-03-18 15:50:00,77.01,77.54,77.01,77.45,123115.0,71.7888,72.2829,71.7888,72.199,123115.0
2022-03-18 15:55:00,77.42,77.45,77.21,77.32,440577.0,72.171,72.199,71.9752,72.0778,440577.0
2022-03-21 09:30:00,77.05,77.53,76.66,77.43,97193.0,71.8261,72.2735,71.4625,72.1803,97193.0
2022-03-21 09:35:00,77.46,77.46,76.85,77.0,33277.0,72.2083,72.2083,71.6396,71.7795,33277.0
2022-03-21 09:40:00,77.07,77.56,77.07,77.14,33511.0,71.8447,72.3015,71.8447,71.91,33511.0
2022-03-21 09:45:00,77.18,77.18,76.75,76.87,32343.0,71.9473,71.9473,71.5464,71.6583,32343.0
2022-03-21 09:50:00,76.87,76.97,76.42,76.47,29589.0,71.6583,71.7515,71.2388,71.2854,29589.0
2022-03-21 09:55:00,76.53,76.76,76.46,76.56,48874.0,71.3413,71.5557,71.2761,71.3693,48874.0
2022-03-21 10:00:00,76.47,76.52,76.06,76.08,138543.0,71.2854,71.332,70.9032,70.9218,138543.0
2022-03-21 10:05:00,76.05,76.25,75.97,76.17,51881.0,70.8939,71.0803,70.8193,71.0057,51881.0
2022-03-21 10:10:00,76.18,76.34,75.95,76.08,29777.0,71.0151,71.1642,70.8007,70.9218,29777.0
2022-03-21 10:15:00,76.06,76.06,75.78,75.79,42332.0,70.9032,70.9032,70.6422,70.6515,42332.0
2022-03-21 10:20:00,75.79,75.79,75.48,75.53,44706.0,70.6515,70.6515,70.3625,70.4091,44706.0
2022-03-21 10:25:00,75.49,75.5,75.3,75.35,49822.0,70.3718,70.3812,70.1947,70.2413,49822.0
2022-03-21 10:30:00,75.35,75.47,75.25,75.31,41984.0,70.2413,70.3532,70.1481,70.204,41984.0
2022-03-21 10:35:00,75.33,75.68,75.23,75.61,23883.0,70.2227,70.549,70.1295,70.4837,23883.0
2022-03-21 10:40:00,75.53,75.71,75.5,75.59,18766.0,70.4091,70.5769,70.3812,70.4651,18766.0
2022-03-21 10:45:00,75.58,75.87,75.53,75.69,16527.0,70.4557,70.7261,70.4091,70.5583,16527.0
2022-03-21 10:50:00,75.73,75.86,75.63,75.69,23228.0,70.5956,70.7168,70.5024,70.5583,23228.0
2022-03-21 10:55:00,75.73,75.97,75.58,75.95,30559.0,70.5956,70.8193,70.4557,70.8007,30559.0
2022-03-21 11:00:00,75.95,76.15,75.88,75.98,30729.0,70.8007,70.9871,70.7354,70.8286,30729.0
2022-03-21 11:05:00,75.97,76.1,75.8,76.01,24338.0,70.8193,70.9405,70.6608,70.8566,24338.0
2022-03-21 11:10:00,75.99,76.32,75.93,76.31,26970.0,70.8379,71.1456,70.782,71.1362,26970.0
2022-03-21 11:15:00,76.32,76.51,76.21,76.48,27233.0,71.1456,71.3227,71.043,71.2947,27233.0
2022-03-21 11:20:00,76.48,76.88,76.44,76.77,23893.0,71.2947,71.6676,71.2574,71.5651,23893.0
2022-03-21 11:25:00,76.77,76.97,76.77,76.88,23588.0,71.5651,71.7515,71.5651,71.6676,23588.0
2022-03-21 11:30:00,76.88,76.91,76.74,76.81,17468.0,71.6676,71.6956,71.5371,71.6023,17468.0
2022-03-21 11:35:00,76.83,77.04,76.66,76.93,21192.0,71.621,71.8168,71.4625,71.7142,21192.0
2022-03-21 11:40:00,76.95,77.06,76.86,76.9,20939.0,71.7329,71.8354,71.649,71.6862,20939.0
2022-03-21 11:45:00,76.91,76.95,76.75,76.81,22375.0,71.6956,71.7329,71.5464,71.6023,22375.0
2022-03-21 11:50:00,76.88,77.11,76.86,77.08,28842.0,71.6676,71.882,71.649,71.854,28842.0
2022-03-21 11:55:00,77.07,77.33,76.99,77.19,27543.0,71.8447,72.0871,71.7701,71.9566,27543.0
2022-03-21 12:00:00,77.19,77.22,76.94,76.95,17025.0,71.9566,71.9846,71.7235,71.7329,17025.0
2022-03-21 12:05:00,76.97,77.11,76.85,77.09,16136.0,71.7515,71.882,71.6396,71.8634,16136.0
2022-03-21 12:10:00,77.08,77.15,77.01,77.07,12511.0,71.854,71.9193,71.7888,71.8447,12511.0
2022-03-21 12:15:00,77.09,77.12,76.89,77.12,20201.0,71.8634,71.8913,71.6769,71.8913,20201.0
2022-03-21 12:20:00,77.14,77.26,77.12,77.17,15525.0,71.91,72.0218,71.8913,71.9379,15525.0
2022-03-21 12:25:00,77.16,77.23,77.01,77.06,15661.0,71.9286,71.9939,71.7888,71.8354,15661.0
2022-03-21 12:30:00,77.09,77.09,76.49,76.62,42360.0,71.8634,71.8634,71.304,71.4252,42360.0
2022-03-21 12:35:00,76.63,76.63,76.29,76.54,17791.0,71.4346,71.4346,71.1176,71.3507,17791.0
2022-03-21 12:40:00,76.56,76.66,76.45,76.66,18384.0,71.3693,71.4625,71.2668,71.4625,18384.0
2022-03-21 12:45:00,76.67,76.68,76.52,76.57,23137.0,71.4718,71.4812,71.332,71.3786,23137.0
2022-03-21 12:50:00,76.57,76.57,76.2,76.24,20708.0,71.3786,71.3786,71.0337,71.071,20708.0
2022-03-21 12:55:00,76.21,76.36,76.08,76.15,18727.0,71.043,71.1829,70.9218,70.9871,18727.0
2022-03-21 13:00:00,76.17,76.2,75.98,76.01,20132.0,71.0057,71.0337,70.8286,70.8566,20132.0
2022-03-21 13:05:00,75.97,76.25,75.97,76.17,13922.0,70.8193,71.0803,70.8193,71.0057,13922.0
2022-03-21 13:10:00,76.19,76.19,75.89,75.95,19062.0,71.0244,71.0244,70.7447,70.8007,19062.0
2022-03-21 13:15:00,75.93,75.96,75.63,75.63,21871.0,70.782,70.81,70.5024,70.5024,21871.0
2022-03-21 13:20:00,75.65,75.71,75.49,75.7,20353.0,70.521,70.5769,70.3718,70.5676,20353.0
2022-03-21 13:25:00,75.66,75.77,75.63,75.63,14138.0,70.5303,70.6329,70.5024,70.5024,14138.0
2022-03-21 13:30:00,75.64,75.89,75.61,75.83,21783.0,70.5117,70.7447,70.4837,70.6888,21783.0
2022-03-21 13:35:00,75.81,75.85,75.68,75.78,23563.0,70.6701,70.7074,70.549,70.6422,23563.0
2022-03-21 13:40:00,75.77,75.85,75.56,75.62,13597.0,70.6329,70.7074,70.4371,70.493,13597.0
2022-03-21 13:45:00,75.63,75.79,75.59,75.76,16036.0,70.5024,70.6515,70.4651,70.6235,16036.0
2022-03-21 13:50:00,75.76,75.83,75.67,75.74,19774.0,70.6235,70.6888,70.5396,70.6049,19774.0
2022-03-21 13:55:00,75.72,75.88,75.64,75.86,18442.0,70.5863,70.7354,70.5117,70.7168,18442.0
2022-03-21 14:00:00,75.82,75.94,75.66,75.77,19615.0,70.6795,70.7913,70.5303,70.6329,19615.0
2022-03-21 14:05:00,75.75,75.85,75.64,75.78,19449.0,70.6142,70.7074,70.5117,70.6422,19449.0
2022-03-21 14:10:00,75.77,75.77,75.63,75.63,20037.0,70.6329,70.6329,70.5024,70.5024,20037.0
2022-03-21 14:15:00,75.64,75.7,75.55,75.65,20223.0,70.5117,70.5676,70.4278,70.521,20223.0
2022-03-21 14:20:00,75.68,76.02,75.68,75.96,22006.0,70.549,70.8659,70.549,70.81,22006.0
2022-03-21 14:25:00,75.95,76.17,75.9,76.11,28658.0,70.8007,71.0057,70.754,70.9498,28658.0
2022-03-21 14:30:00,76.12,76.13,75.9,75.95,25694.0,70.9591,70.9685,70.754,70.8007,25694.0
2022-03-21 14:35:00,75.99,76.11,75.89,76.05,17847.0,70.8379,70.9498,70.7447,70.8939,17847.0
2022-03-21 14:40:00,76.04,76.2,75.95,76.16,33138.0,70.8846,71.0337,70.8007,70.9964,33138.0
2022-03-21 14:45:00,76.17,76.29,76.08,76.12,21706.0,71.0057,71.1176,70.9218,70.9591,21706.0
2022-03-21 14:50:00,76.1,76.15,75.97,76.04,27602.0,70.9405,70.9871,70.8193,70.8846,27602.0
2022-03-21 14:55:00,76.04,76.05,75.77,75.81,41426.0,70.8846,70.8939,70.6329,70.6701,41426.0
2022-03-21 15:00:00,75.76,75.87,75.7,75.8,21587.0,70.6235,70.7261,70.5676,70.6608,21587.0
2022-03-21 15:05:00,75.81,75.85,75.67,75.75,21705.0,70.6701,70.7074,70.5396,70.6142,21705.0
2022-03-21 15:10:00,75.76,75.95,75.72,75.92,30567.0,70.6235,70.8007,70.5863,70.7727,30567.0
2022-03-21 15:15:00,75.93,76.06,75.73,75.75,25741.0,70.782,70.9032,70.5956,70.6142,25741.0
2022-03-21 15:20:00,75.76,75.89,75.7,75.85,25678.0,70.6235,70.7447,70.5676,70.7074,25678.0
2022-03-21 15:25:00,75.84,75.97,75.83,75.94,36439.0,70.6981,70.8193,70.6888,70.7913,36439.0
2022-03-21 15:30:00,75.96,76.09,75.89,75.97,42466.0,70.81,70.9312,70.7447,70.8193,42466.0
2022-03-21 15:35:00,75.96,76.01,75.85,75.86,32107.0,70.81,70.8566,70.7074,70.7168,32107.0
2022-03-21 15:40:00,75.85,75.97,75.76,75.81,52696.0,70.7074,70.8193,70.6235,70.6701,52696.0
2022-03-21 15:45:00,75.79,75.85,75.58,75.59,60277.0,70.6515,70.7074,70.4557,70.4651,60277.0
2022-03-21 15:50:00,75.59,76.09,75.59,76.06,110389.0,70.4651,70.9312,70.4651,70.9032,110389.0
2022-03-21 15:55:00,76.06,76.65,76.05,76.57,369708.0,70.9032,71.4532,70.8939,71.3786,369708.0
2022-03-22 09:30:00,76.48,76.92,76.32,76.48,46564.0,71.2947,71.7049,71.1456,71.2947,46564.0
2022-03-22 09:35:00,76.43,76.8,76.32,76.77,12241.0,71.2481,71.593,71.1456,71.5651,12241.0
2022-03-22 09:40:00,76.74,77.03,76.43,76.92,20098.0,71.5371,71.8074,71.2481,71.7049,20098.0
2022-03-22 09:45:00,76.89,76.93,76.57,76.81,16400.0,71.6769,71.7142,71.3786,71.6023,16400.0
2022-03-22 09:50:00,76.77,76.97,76.52,76.9,10868.0,71.5651,71.7515,71.332,71.6862,10868.0
2022-03-22 09:55:00,77.0,77.07,76.87,76.93,10886.0,71.7795,71.8447,71.6583,71.7142,10886.0
2022-03-22 10:00:00,76.96,77.31,76.91,77.26,50493.0,71.7422,72.0685,71.6956,72.0218,50493.0
2022-03-22 10:05:00,77.27,77.38,77.0,77.13,23891.0,72.0312,72.1337,71.7795,71.9007,23891.0
2022-03-22 10:10:00,77.08,77.22,76.98,77.04,16098.0,71.854,71.9846,71.7608,71.8168,16098.0
2022-03-22 10:15:00,77.01,77.15,76.89,77.15,12023.0,71.7888,71.9193,71.6769,71.9193,12023.0
2022-03-22 10:20:00,77.14,77.29,77.07,77.27,15002.0,71.91,72.0498,71.8447,72.0312,15002.0
2022-03-22 10:25:00,77.3,77.38,77.24,77.34,25939.0,72.0591,72.1337,72.0032,72.0964,25939.0
2022-03-22 10:30:00,77.34,77.45,77.23,77.39,17139.0,72.0964,72.199,71.9939,72.143,17139.0
2022-03-22 10:35:00,77.37,77.39,77.18,77.25,16479.0,72.1244,72.143,71.9473,72.0125,16479.0
2022-03-22 10:40:00,77.29,77.59,77.29,77.44,18401.0,72.0498,72.3295,72.0498,72.1896,18401.0
2022-03-22 10:45:00,77.43,77.69,77.39,77.62,29755.0,72.1803,72.4227,72.143,72.3574,29755.0
2022-03-22 10:50:00,77.61,77.62,77.48,77.61,19120.0,72.3481,72.3574,72.2269,72.3481,19120.0
2022-03-22 10:55:00,77.6,77.66,77.47,77.5,17177.0,72.3388,72.3947,72.2176,72.2456,17177.0
2022-03-22 11:00:00,77.53,77.64,77.37,77.6,25757.0,72.2735,72.3761,72.1244,72.3388,25757.0
2022-03-22 11:05:00,77.61,77.68,77.54,77.61,19742.0,72.3481,72.4134,72.2829,72.3481,19742.0
2022-03-22 11:10:00,77.62,77.65,77.39,77.5,16158.0,72.3574,72.3854,72.143,72.2456,16158.0
2022-03-22 11:15:00,77.48,77.53,77.35,77.36,47088.0,72.2269,72.2735,72.1057,72.1151,47088.0
2022-03-22 11:20:00,77.34,77.48,77.31,77.46,15693.0,72.0964,72.2269,72.0685,72.2083,15693.0
2022-03-22 11:25:00,77.47,77.47,77.3,77.34,16269.0,72.2176,72.2176,72.0591,72.0964,16269.0
2022-03-22 11:30:00,77.34,77.34,77.15,77.22,18337.0,72.0964,72.0964,71.9193,71.9846,18337.0
2022-03-22 11:35:00,77.23,77.33,77.19,77.32,10829.0,71.9939,72.0871,71.9566,72.0778,10829.0
2022-03-22 11:40:00,77.35,77.37,77.15,77.21,10374.0,72.1057,72.1244,71.9193,71.9752,10374.0
2022-03-22 11:45:00,77.19,77.41,77.15,77.36,11873.0,71.9566,72.1617,71.9193,72.1151,11873.0
2022-03-22 11:50:00,77.37,77.37,77.16,77.25,8557.0,72.1244,72.1244,71.9286,72.0125,8557.0
2022-03-22 11:55:00,77.26,77.29,77.08,77.09,5969.0,72.0218,72.0498,71.854,71.8634,5969.0
2022-03-22 12:00:00,77.07,77.14,76.87,76.94,8815.0,71.8447,71.91,71.6583,71.7235,8815.0
2022-03-22 12:05:00,76.95,77.13,76.95,77.04,9123.0,71.7329,71.9007,71.7329,71.8168,9123.0
2022-03-22 12:10:00,77.03,77.04,76.84,76.91,4714.0,71.8074,71.8168,71.6303,71.6956,4714.0
2022-03-22 12:15:00,76.91,76.93,76.8,76.92,9453.0,71.6956,71.7142,71.593,71.7049,9453.0
2022-03-22 12:20:00,76.95,76.95,76.7,76.78,6088.0,71.7329,71.7329,71.4998,71.5744,6088.0
2022-03-22 12:25:00,76.78,76.8,76.67,76.75,16566.0,71.5744,71.593,71.4718,71.5464,16566.0
2022-03-22 12:30:00,76.77,76.77,76.56,76.7,17332.0,71.5651,71.5651,71.3693,71.4998,17332.0
2022-03-22 12:35:00,76.76,76.77,76.46,76.51,36427.0,71.5557,71.5651,71.2761,71.3227,36427.0
2022-03-22 12:40:00,76.5,76.5,76.23,76.4,16850.0,71.3134,71.3134,71.0617,71.2201,16850.0
2022-03-22 12:45:00,76.41,76.59,76.32,76.53,11278.0,71.2295,71.3973,71.1456,71.3413,11278.0
2022-03-22 12:50:00,76.58,76.62,76.43,76.47,10275.0,71.3879,71.4252,71.2481,71.2854,10275.0
2022-03-22 12:55:00,76.48,76.54,76.42,76.51,17594.0,71.2947,71.3507,71.2388,71.3227,17594.0
2022-03-22 13:00:00,76.5,76.6,76.41,76.51,32415.0,71.3134,71.4066,71.2295,71.3227,32415.0
2022-03-22 13:05:00,76.53,76.53,76.43,76.43,12278.0,71.3413,71.3413,71.2481,71.2481,12278.0
2022-03-22 13:10:00,76.43,76.45,76.36,76.44,9605.0,71.2481,71.2668,71.1829,71.2574,9605.0
2022-03-22 13:15:00,76.45,76.5,76.37,76.4,12155.0,71.2668,71.3134,71.1922,71.2201,12155.0
2022-03-22 13:20:00,76.38,76.39,76.17,76.18,10554.0,71.2015,71.2108,71.0057,71.0151,10554.0
2022-03-22 13:25:00,76.17,76.36,76.17,76.35,20734.0,71.0057,71.1829,71.0057,71.1735,20734.0
2022-03-22 13:30:00,76.41,76.5,76.35,76.5,11216.0,71.2295,71.3134,71.1735,71.3134,11216.0
2022-03-22 13:35:00,76.5,76.52,76.37,76.47,12002.0,71.3134,71.332,71.1922,71.2854,12002.0
2022-03-22 13:40:00,76.48,76.48,76.29,76.45,10437.0,71.2947,71.2947,71.1176,71.2668,10437.0
2022-03-22 13:45:00,76.45,76.48,76.39,76.43,9499.0,71.2668,71.2947,71.2108,71.2481,9499.0
2022-03-22 13:50:00,76.46,76.47,76.32,76.38,17719.0,71.2761,71.2854,71.1456,71.2015,17719.0
2022-03-22 13:55:00,76.39,76.51,76.39,76.5,17932.0,71.2108,71.3227,71.2108,71.3134,17932.0
2022-03-22 14:00:00,76.51,76.51,76.32,76.4,12879.0,71.3227,71.3227,71.1456,71.2201,12879.0
2022-03-22 14:05:00,76.39,76.49,76.39,76.44,5364.0,71.2108,71.304,71.2108,71.2574,5364.0
2022-03-22 14:10:00,76.41,76.51,76.41,76.47,9977.0,71.2295,71.3227,71.2295,71.2854,9977.0
2022-03-22 14:15:00,76.45,76.65,76.44,76.62,15356.0,71.2668,71.4532,71.2574,71.4252,15356.0
2022-03-22 14:20:00,76.61,76.61,76.39,76.39,8541.0,71.4159,71.4159,71.2108,71.2108,8541.0
2022-03-22 14:25:00,76.41,76.44,76.22,76.38,15162.0,71.2295,71.2574,71.0524,71.2015,15162.0
2022-03-22 14:30:00,76.38,76.47,76.15,76.47,23747.0,71.2015,71.2854,70.9871,71.2854,23747.0
2022-03-22 14:35:00,76.45,76.51,76.43,76.47,19544.0,71.2668,71.3227,71.2481,71.2854,19544.0
2022-03-22 14:40:00,76.47,76.51,76.43,76.48,15929.0,71.2854,71.3227,71.2481,71.2947,15929.0
2022-03-22 14:45:00,76.47,76.55,76.43,76.53,68962.0,71.2854,71.36,71.2481,71.3413,68962.0
2022-03-22 14:50:00,76.53,76.67,76.49,76.64,14754.0,71.3413,71.4718,71.304,71.4439,14754.0
2022-03-22 14:55:00,76.64,76.78,76.64,76.71,22372.0,71.4439,71.5744,71.4439,71.5091,22372.0
2022-03-22 15:00:00,76.68,76.77,76.68,76.75,22641.0,71.4812,71.5651,71.4812,71.5464,22641.0
2022-03-22 15:05:00,76.75,76.79,76.71,76.78,38563.0,71.5464,71.5837,71.5091,71.5744,38563.0
2022-03-22 15:10:00,76.77,76.77,76.64,76.64,43795.0,71.5651,71.5651,71.4439,71.4439,43795.0
2022-03-22 15:15:00,76.65,76.79,76.65,76.67,33478.0,71.4532,71.5837,71.4532,71.4718,33478.0
2022-03-22 15:20:00,76.69,76.71,76.49,76.57,22735.0,71.4905,71.5091,71.304,71.3786,22735.0
2022-03-22 15:25:00,76.57,76.66,76.53,76.53,59469.0,71.3786,71.4625,71.3413,71.3413,59469.0
2022-03-22 15:30:00,76.53,76.62,76.47,76.59,30969.0,71.3413,71.4252,71.2854,71.3973,30969.0
2022-03-22 15:35:00,76.59,76.65,76.47,76.64,48983.0,71.3973,71.4532,71.2854,71.4439,48983.0
2022-03-22 15:40:00,76.63,76.68,76.56,76.61,45776.0,71.4346,71.4812,71.3693,71.4159,45776.0
2022-03-22 15:45:00,76.62,76.7,76.56,76.59,88001.0,71.4252,71.4998,71.3693,71.3973,88001.0
2022-03-22 15:50:00,76.59,76.66,76.38,76.4,202885.0,71.3973,71.4625,71.2015,71.2201,202885.0
2022-03-22 15:55:00,76.42,76.44,76.29,76.4,227687.0,71.2388,71.2574,71.1176,71.2201,227687.0
2022-03-23 09:30:00,75.92,76.24,75.67,75.71,90159.0,70.7727,71.071,70.5396,70.5769,90159.0
2022-03-23 09:35:00,75.65,75.71,75.25,75.25,32345.0,70.521,70.5769,70.1481,70.1481,32345.0
2022-03-23 09:40:00,75.27,75.42,75.12,75.19,23352.0,70.1668,70.3066,70.0269,70.0922,23352.0
2022-03-23 09:45:00,75.19,75.19,74.73,74.78,18008.0,70.0922,70.0922,69.6634,69.71,18008.0
2022-03-23 09:50:00,74.75,75.01,74.7,74.95,25196.0,69.682,69.9244,69.6354,69.8685,25196.0
2022-03-23 09:55:00,74.96,75.02,74.86,74.97,28218.0,69.8778,69.9337,69.7846,69.8871,28218.0
2022-03-23 10:00:00,74.92,74.99,74.71,74.87,46144.0,69.8405,69.9057,69.6447,69.7939,46144.0
2022-03-23 10:05:00,74.83,75.01,74.83,74.86,61308.0,69.7566,69.9244,69.7566,69.7846,61308.0
2022-03-23 10:10:00,74.84,75.08,74.79,75.07,126614.0,69.7659,69.9896,69.7193,69.9803,126614.0
2022-03-23 10:15:00,75.07,75.39,75.07,75.39,85001.0,69.9803,70.2786,69.9803,70.2786,85001.0
2022-03-23 10:20:00,75.45,75.65,75.26,75.54,66148.0,70.3346,70.521,70.1574,70.4185,66148.0
2022-03-23 10:25:00,75.55,75.58,75.33,75.56,31651.0,70.4278,70.4557,70.2227,70.4371,31651.0
2022-03-23 10:30:00,75.58,75.75,75.54,75.64,16440.0,70.4557,70.6142,70.4185,70.5117,16440.0
2022-03-23 10:35:00,75.63,75.78,75.57,75.71,24049.0,70.5024,70.6422,70.4464,70.5769,24049.0
2022-03-23 10:40:00,75.72,75.79,75.51,75.64,29176.0,70.5863,70.6515,70.3905,70.5117,29176.0
2022-03-23 10:45:00,75.62,75.62,75.28,75.48,25310.0,70.493,70.493,70.1761,70.3625,25310.0
2022-03-23 10:50:00,75.49,75.61,75.43,75.54,14449.0,70.3718,70.4837,70.3159,70.4185,14449.0
2022-03-23 10:55:00,75.49,75.6,75.42,75.46,21770.0,70.3718,70.4744,70.3066,70.3439,21770.0
2022-03-23 11:00:00,75.5,75.78,75.47,75.76,14904.0,70.3812,70.6422,70.3532,70.6235,14904.0
2022-03-23 11:05:00,75.74,75.77,75.52,75.52,22934.0,70.6049,70.6329,70.3998,70.3998,22934.0
2022-03-23 11:10:00,75.51,75.65,75.51,75.63,32219.0,70.3905,70.521,70.3905,70.5024,32219.0
2022-03-23 11:15:00,75.63,75.83,75.6,75.74,28623.0,70.5024,70.6888,70.4744,70.6049,28623.0
2022-03-23 11:20:00,75.75,75.9,75.74,75.83,25135.0,70.6142,70.754,70.6049,70.6888,25135.0
2022-03-23 11:25:00,75.84,75.86,75.71,75.8,22619.0,70.6981,70.7168,70.5769,70.6608,22619.0
2022-03-23 11:30:00,75.85,75.87,75.67,75.74,59798.0,70.7074,70.7261,70.5396,70.6049,59798.0
2022-03-23 11:35:00,75.73,75.8,75.71,75.76,30516.0,70.5956,70.6608,70.5769,70.6235,30516.0
2022-03-23 11:40:00,75.76,76.02,75.68,75.96,67830.0,70.6235,70.8659,70.549,70.81,67830.0
2022-03-23 11:45:00,75.95,76.0,75.84,75.86,20755.0,70.8007,70.8473,70.6981,70.7168,20755.0
2022-03-23 11:50:00,75.85,76.0,75.84,75.97,27952.0,70.7074,70.8473,70.6981,70.8193,27952.0
2022-03-23 11:55:00,76.0,76.03,75.92,75.94,39726.0,70.8473,70.8752,70.7727,70.7913,39726.0
2022-03-23 12:00:00,75.94,76.0,75.89,75.89,44351.0,70.7913,70.8473,70.7447,70.7447,44351.0
2022-03-23 12:05:00,75.88,75.89,75.48,75.48,39903.0,70.7354,70.7447,70.3625,70.3625,39903.0
2022-03-23 12:10:00,75.46,75.5,75.25,75.48,31027.0,70.3439,70.3812,70.1481,70.3625,31027.0
2022-03-23 12:15:00,75.47,75.71,75.47,75.67,30867.0,70.3532,70.5769,70.3532,70.5396,30867.0
2022-03-23 12:20:00,75.66,75.73,75.57,75.65,17083.0,70.5303,70.5956,70.4464,70.521,17083.0
2022-03-23 12:25:00,75.67,75.76,75.61,75.76,19172.0,70.5396,70.6235,70.4837,70.6235,19172.0
2022-03-23 12:30:00,75.76,75.89,75.67,75.68,11687.0,70.6235,70.7447,70.5396,70.549,11687.0
2022-03-23 12:35:00,75.66,75.66,75.48,75.51,24263.0,70.5303,70.5303,70.3625,70.3905,24263.0
2022-03-23 12:40:00,75.49,75.49,75.2,75.21,20555.0,70.3718,70.3718,70.1015,70.1108,20555.0
2022-03-23 12:45:00,75.21,75.3,75.06,75.22,26788.0,70.1108,70.1947,69.971,70.1202,26788.0
2022-03-23 12:50:00,75.21,75.29,75.12,75.24,38365.0,70.1108,70.1854,70.0269,70.1388,38365.0
2022-03-23 12:55:00,75.22,75.25,75.13,75.16,23965.0,70.1202,70.1481,70.0363,70.0642,23965.0
2022-03-23 13:00:00,75.17,75.24,75.11,75.13,23933.0,70.0735,70.1388,70.0176,70.0363,23933.0
2022-03-23 13:05:00,75.13,75.24,75.13,75.22,14041.0,70.0363,70.1388,70.0363,70.1202,14041.0
2022-03-23 13:10:00,75.22,75.22,75.04,75.16,17083.0,70.1202,70.1202,69.9524,70.0642,17083.0
2022-03-23 13:15:00,75.18,75.19,74.93,74.96,16037.0,70.0829,70.0922,69.8498,69.8778,16037.0
2022-03-23 13:20:00,74.97,74.99,74.73,74.73,17199.0,69.8871,69.9057,69.6634,69.6634,17199.0
2022-03-23 13:25:00,74.74,74.75,74.26,74.27,42530.0,69.6727,69.682,69.2252,69.2346,42530.0
2022-03-23 13:30:00,74.26,74.44,74.21,74.21,55887.0,69.2252,69.393,69.1786,69.1786,55887.0
2022-03-23 13:35:00,74.22,74.28,74.09,74.09,37891.0,69.1879,69.2439,69.0668,69.0668,37891.0
2022-03-23 13:40:00,74.09,74.21,73.96,73.96,31283.0,69.0668,69.1786,68.9456,68.9456,31283.0
2022-03-23 13:45:00,73.96,74.11,73.9,74.0,14666.0,68.9456,69.0854,68.8896,68.9829,14666.0
2022-03-23 13:50:00,73.98,74.12,73.94,74.12,18917.0,68.9642,69.0947,68.9269,69.0947,18917.0
2022-03-23 13:55:00,74.14,74.16,74.05,74.1,31828.0,69.1134,69.132,69.0295,69.0761,31828.0
2022-03-23 14:00:00,74.09,74.21,74.04,74.17,24259.0,69.0668,69.1786,69.0202,69.1413,24259.0
2022-03-23 14:05:00,74.17,74.17,73.7,73.73,37914.0,69.1413,69.1413,68.7032,68.7312,37914.0
2022-03-23 14:10:00,73.73,73.78,73.67,73.76,24709.0,68.7312,68.7778,68.6752,68.7591,24709.0
2022-03-23 14:15:00,73.74,74.02,73.72,74.02,17367.0,68.7405,69.0015,68.7218,69.0015,17367.0
2022-03-23 14:20:00,74.06,74.09,73.9,73.91,17731.0,69.0388,69.0668,68.8896,68.899,17731.0
2022-03-23 14:25:00,73.92,74.01,73.89,73.97,24853.0,68.9083,68.9922,68.8803,68.9549,24853.0
2022-03-23 14:30:00,73.96,74.05,73.94,73.96,16493.0,68.9456,69.0295,68.9269,68.9456,16493.0
2022-03-23 14:35:00,73.96,74.17,73.95,74.17,16734.0,68.9456,69.1413,68.9363,69.1413,16734.0
2022-03-23 14:40:00,74.18,74.27,74.09,74.26,15462.0,69.1507,69.2346,69.0668,69.2252,15462.0
2022-03-23 14:45:00,74.26,74.37,74.26,74.35,16576.0,69.2252,69.3278,69.2252,69.3091,16576.0
2022-03-23 14:50:00,74.36,74.38,74.23,74.23,17836.0,69.3185,69.3371,69.1973,69.1973,17836.0
2022-03-23 14:55:00,74.26,74.28,74.02,74.05,18554.0,69.2252,69.2439,69.0015,69.0295,18554.0
2022-03-23 15:00:00,74.06,74.18,74.01,74.09,27728.0,69.0388,69.1507,68.9922,69.0668,27728.0
2022-03-23 15:05:00,74.08,74.08,73.91,73.92,37674.0,69.0574,69.0574,68.899,68.9083,37674.0
2022-03-23 15:10:00,73.92,73.95,73.66,73.66,54355.0,68.9083,68.9363,68.6659,68.6659,54355.0
2022-03-23 15:15:00,73.67,73.88,73.62,73.8,46658.0,68.6752,68.871,68.6286,68.7964,46658.0
2022-03-23 15:20:00,73.8,73.95,73.75,73.95,51963.0,68.7964,68.9363,68.7498,68.9363,51963.0
2022-03-23 15:25:00,73.95,73.96,73.87,73.9,43592.0,68.9363,68.9456,68.8617,68.8896,43592.0
2022-03-23 15:30:00,73.9,74.09,73.87,73.95,82846.0,68.8896,69.0668,68.8617,68.9363,82846.0
2022-03-23 15:35:00,73.95,74.1,73.91,74.03,67260.0,68.9363,69.0761,68.899,69.0108,67260.0
2022-03-23 15:40:00,74.01,74.17,73.84,74.17,83222.0,68.9922,69.1413,68.8337,69.1413,83222.0
2022-03-23 15:45:00,74.18,74.24,74.01,74.04,82824.0,69.1507,69.2066,68.9922,69.0202,82824.0
2022-03-23 15:50:00,74.03,74.03,73.78,73.8,147481.0,69.0108,69.0108,68.7778,68.7964,147481.0
2022-03-23 15:55:00,73.81,73.93,73.75,73.75,363868.0,68.8057,68.9176,68.7498,68.7498,363868.0
2022-03-24 09:30:00,74.46,74.99,74.28,74.51,46602.0,69.4117,69.9057,69.2439,69.4583,46602.0
2022-03-24 09:35:00,74.46,74.61,74.15,74.33,20632.0,69.4117,69.5515,69.1227,69.2905,20632.0
2022-03-24 09:40:00,74.36,75.07,74.34,75.07,19313.0,69.3185,69.9803,69.2998,69.9803,19313.0
2022-03-24 09:45:00,75.06,75.1,74.63,74.79,20100.0,69.971,70.0083,69.5702,69.7193,20100.0
2022-03-24 09:50:00,74.68,75.15,74.58,75.12,12459.0,69.6168,70.0549,69.5235,70.0269,12459.0
2022-03-24 09:55:00,75.12,75.21,74.82,74.99,15121.0,70.0269,70.1108,69.7473,69.9057,15121.0
2022-03-24 10:00:00,74.95,75.34,74.92,75.32,15551.0,69.8685,70.232,69.8405,70.2134,15551.0
2022-03-24 10:05:00,75.29,75.47,75.18,75.3,15360.0,70.1854,70.3532,70.0829,70.1947,15360.0
2022-03-24 10:10:00,75.34,75.34,75.02,75.14,19184.0,70.232,70.232,69.9337,70.0456,19184.0
2022-03-24 10:15:00,75.12,75.21,74.8,75.01,11780.0,70.0269,70.1108,69.7286,69.9244,11780.0
2022-03-24 10:20:00,75.04,75.14,74.91,75.0,24112.0,69.9524,70.0456,69.8312,69.9151,24112.0
2022-03-24 10:25:00,74.98,75.19,74.87,75.12,23363.0,69.8964,70.0922,69.7939,70.0269,23363.0
2022-03-24 10:30:00,75.12,75.4,75.0,75.29,34380.0,70.0269,70.2879,69.9151,70.1854,34380.0
2022-03-24 10:35:00,75.31,75.38,75.07,75.24,19548.0,70.204,70.2693,69.9803,70.1388,19548.0
2022-03-24 10:40:00,75.26,75.45,75.16,75.4,11446.0,70.1574,70.3346,70.0642,70.2879,11446.0
2022-03-24 10:45:00,75.4,75.58,75.36,75.36,18576.0,70.2879,70.4557,70.2507,70.2507,18576.0
2022-03-24 10:50:00,75.35,75.44,75.25,75.37,13106.0,70.2413,70.3252,70.1481,70.26,13106.0
2022-03-24 10:55:00,75.37,75.41,75.24,75.34,16724.0,70.26,70.2973,70.1388,70.232,16724.0
2022-03-24 11:00:00,75.36,75.63,75.29,75.41,28919.0,70.2507,70.5024,70.1854,70.2973,28919.0
2022-03-24 11:05:00,75.39,75.56,75.39,75.5,41977.0,70.2786,70.4371,70.2786,70.3812,41977.0
2022-03-24 11:10:00,75.47,75.67,75.41,75.59,12982.0,70.3532,70.5396,70.2973,70.4651,12982.0
2022-03-24 11:15:00,75.61,75.77,75.56,75.66,20910.0,70.4837,70.6329,70.4371,70.5303,20910.0
2022-03-24 11:20:00,75.66,75.69,75.6,75.63,21109.0,70.5303,70.5583,70.4744,70.5024,21109.0
2022-03-24 11:25:00,75.64,76.11,75.62,76.08,84095.0,70.5117,70.9498,70.493,70.9218,84095.0
2022-03-24 11:30:00,76.09,76.6,76.09,76.48,197057.0,70.9312,71.4066,70.9312,71.2947,197057.0
2022-03-24 11:35:00,76.47,76.56,76.31,76.56,61161.0,71.2854,71.3693,71.1362,71.3693,61161.0
2022-03-24 11:40:00,76.54,76.79,76.54,76.64,14341.0,71.3507,71.5837,71.3507,71.4439,14341.0
2022-03-24 11:45:00,76.63,76.71,76.56,76.58,10163.0,71.4346,71.5091,71.3693,71.3879,10163.0
2022-03-24 11:50:00,76.56,76.56,76.24,76.41,22548.0,71.3693,71.3693,71.071,71.2295,22548.0
2022-03-24 11:55:00,76.42,76.56,76.4,76.49,11956.0,71.2388,71.3693,71.2201,71.304,11956.0
2022-03-24 12:00:00,76.48,76.48,76.22,76.28,11243.0,71.2947,71.2947,71.0524,71.1083,11243.0
2022-03-24 12:05:00,76.24,76.36,76.24,76.31,13752.0,71.071,71.1829,71.071,71.1362,13752.0
2022-03-24 12:10:00,76.34,76.48,76.32,76.44,9892.0,71.1642,71.2947,71.1456,71.2574,9892.0
2022-03-24 12:15:00,76.47,76.61,76.4,76.61,16882.0,71.2854,71.4159,71.2201,71.4159,16882.0
2022-03-24 12:20:00,76.61,76.64,76.45,76.45,20544.0,71.4159,71.4439,71.2668,71.2668,20544.0
2022-03-24 12:25:00,76.43,76.47,76.2,76.33,17757.0,71.2481,71.2854,71.0337,71.1549,17757.0
2022-03-24 12:30:00,76.29,76.39,76.18,76.22,9926.0,71.1176,71.2108,71.0151,71.0524,9926.0
2022-03-24 12:35:00,76.17,76.38,76.15,76.34,8025.0,71.0057,71.2015,70.9871,71.1642,8025.0
2022-03-24 12:40:00,76.31,76.38,76.18,76.34,13000.0,71.1362,71.2015,71.0151,71.1642,13000.0
2022-03-24 12:45:00,76.32,76.33,76.2,76.21,7460.0,71.1456,71.1549,71.0337,71.043,7460.0
2022-03-24 12:50:00,76.23,76.31,76.19,76.31,10395.0,71.0617,71.1362,71.0244,71.1362,10395.0
2022-03-24 12:55:00,76.33,76.48,76.28,76.44,12676.0,71.1549,71.2947,71.1083,71.2574,12676.0
2022-03-24 13:00:00,76.43,76.55,76.39,76.4,26260.0,71.2481,71.36,71.2108,71.2201,26260.0
2022-03-24 13:05:00,76.39,76.42,76.31,76.34,4951.0,71.2108,71.2388,71.1362,71.1642,4951.0
2022-03-24 13:10:00,76.35,76.45,76.32,76.33,10508.0,71.1735,71.2668,71.1456,71.1549,10508.0
2022-03-24 13:15:00,76.34,76.43,76.33,76.4,7552.0,71.1642,71.2481,71.1549,71.2201,7552.0
2022-03-24 13:20:00,76.37,76.38,76.24,76.32,6233.0,71.1922,71.2015,71.071,71.1456,6233.0
2022-03-24 13:25:00,76.32,76.51,76.32,76.47,14403.0,71.1456,71.3227,71.1456,71.2854,14403.0
2022-03-24 13:30:00,76.45,76.52,76.28,76.37,12227.0,71.2668,71.332,71.1083,71.1922,12227.0
2022-03-24 13:35:00,76.39,76.49,76.33,76.47,9840.0,71.2108,71.304,71.1549,71.2854,9840.0
2022-03-24 13:40:00,76.49,76.7,76.49,76.66,11770.0,71.304,71.4998,71.304,71.4625,11770.0
2022-03-24 13:45:00,76.66,76.76,76.59,76.61,13942.0,71.4625,71.5557,71.3973,71.4159,13942.0
2022-03-24 13:50:00,76.61,76.64,76.55,76.57,13815.0,71.4159,71.4439,71.36,71.3786,13815.0
2022-03-24 13:55:00,76.57,76.58,76.45,76.48,19373.0,71.3786,71.3879,71.2668,71.2947,19373.0
2022-03-24 14:00:00,76.48,76.77,76.45,76.73,26766.0,71.2947,71.5651,71.2668,71.5278,26766.0
2022-03-24 14:05:00,76.74,76.77,76.6,76.64,26761.0,71.5371,71.5651,71.4066,71.4439,26761.0
2022-03-24 14:10:00,76.63,76.68,76.47,76.65,44345.0,71.4346,71.4812,71.2854,71.4532,44345.0
2022-03-24 14:15:00,76.69,76.73,76.58,76.66,10733.0,71.4905,71.5278,71.3879,71.4625,10733.0
2022-03-24 14:20:00,76.69,76.7,76.55,76.55,11813.0,71.4905,71.4998,71.36,71.36,11813.0
2022-03-24 14:25:00,76.57,76.72,76.55,76.72,22352.0,71.3786,71.5185,71.36,71.5185,22352.0
2022-03-24 14:30:00,76.7,76.82,76.67,76.71,32187.0,71.4998,71.6117,71.4718,71.5091,32187.0
2022-03-24 14:35:00,76.72,76.79,76.58,76.77,22747.0,71.5185,71.5837,71.3879,71.5651,22747.0
2022-03-24 14:40:00,76.77,76.81,76.71,76.76,13571.0,71.5651,71.6023,71.5091,71.5557,13571.0
2022-03-24 14:45:00,76.75,76.76,76.63,76.64,17350.0,71.5464,71.5557,71.4346,71.4439,17350.0
2022-03-24 14:50:00,76.64,76.84,76.64,76.75,30552.0,71.4439,71.6303,71.4439,71.5464,30552.0
2022-03-24 14:55:00,76.74,76.86,76.71,76.84,19397.0,71.5371,71.649,71.5091,71.6303,19397.0
2022-03-24 15:00:00,76.84,76.88,76.65,76.88,19049.0,71.6303,71.6676,71.4532,71.6676,19049.0
2022-03-24 15:05:00,76.89,77.1,76.87,77.09,33218.0,71.6769,71.8727,71.6583,71.8634,33218.0
2022-03-24 15:10:00,77.09,77.18,77.06,77.12,52639.0,71.8634,71.9473,71.8354,71.8913,52639.0
2022-03-24 15:15:00,77.13,77.23,77.08,77.23,44193.0,71.9007,71.9939,71.854,71.9939,44193.0
2022-03-24 15:20:00,77.23,77.34,77.22,77.27,42035.0,71.9939,72.0964,71.9846,72.0312,42035.0
2022-03-24 15:25:00,77.28,77.34,77.27,77.32,42087.0,72.0405,72.0964,72.0312,72.0778,42087.0
2022-03-24 15:30:00,77.32,77.38,77.12,77.2,93825.0,72.0778,72.1337,71.8913,71.9659,93825.0
2022-03-24 15:35:00,77.22,77.29,77.15,77.25,74600.0,71.9846,72.0498,71.9193,72.0125,74600.0
2022-03-24 15:40:00,77.24,77.43,77.22,77.42,82956.0,72.0032,72.1803,71.9846,72.171,82956.0
2022-03-24 15:45:00,77.42,77.53,77.38,77.47,117248.0,72.171,72.2735,72.1337,72.2176,117248.0
2022-03-24 15:50:00,77.51,77.79,77.43,77.62,257060.0,72.2549,72.5159,72.1803,72.3574,257060.0
2022-03-24 15:55:00,77.59,77.74,77.5,77.7,489877.0,72.3295,72.4693,72.2456,72.432,489877.0
2022-03-25 09:30:00,77.45,77.64,76.78,76.78,52964.0,72.199,72.3761,71.5744,71.5744,52964.0
2022-03-25 09:35:00,76.8,77.15,76.69,76.91,18571.0,71.593,71.9193,71.4905,71.6956,18571.0
2022-03-25 09:40:00,76.92,77.08,76.82,76.95,16549.0,71.7049,71.854,71.6117,71.7329,16549.0
2022-03-25 09:45:00,77.0,77.43,76.84,77.15,31927.0,71.7795,72.1803,71.6303,71.9193,31927.0
2022-03-25 09:50:00,77.14,77.27,76.94,77.19,17697.0,71.91,72.0312,71.7235,71.9566,17697.0
2022-03-25 09:55:00,77.22,77.28,76.94,77.1,15137.0,71.9846,72.0405,71.7235,71.8727,15137.0
2022-03-25 10:00:00,77.1,77.14,76.81,77.14,18661.0,71.8727,71.91,71.6023,71.91,18661.0
2022-03-25 10:05:00,77.14,77.4,77.08,77.29,22135.0,71.91,72.1523,71.854,72.0498,22135.0
2022-03-25 10:10:00,77.3,77.32,76.96,76.96,14146.0,72.0591,72.0778,71.7422,71.7422,14146.0
2022-03-25 10:15:00,76.97,77.09,76.85,77.05,24667.0,71.7515,71.8634,71.6396,71.8261,24667.0
2022-03-25 10:20:00,77.13,77.48,77.12,77.42,12751.0,71.9007,72.2269,71.8913,72.171,12751.0
2022-03-25 10:25:00,77.4,77.42,77.08,77.13,28781.0,72.1523,72.171,71.854,71.9007,28781.0
2022-03-25 10:30:00,77.12,77.37,77.08,77.37,5525.0,71.8913,72.1244,71.854,72.1244,5525.0
2022-03-25 10:35:00,77.39,77.62,77.35,77.42,20368.0,72.143,72.3574,72.1057,72.171,20368.0
2022-03-25 10:40:00,77.4,77.51,77.25,77.42,9415.0,72.1523,72.2549,72.0125,72.171,9415.0
2022-03-25 10:45:00,77.41,77.62,77.38,77.5,37218.0,72.1617,72.3574,72.1337,72.2456,37218.0
2022-03-25 10:50:00,77.5,77.55,77.23,77.32,32518.0,72.2456,72.2922,71.9939,72.0778,32518.0
2022-03-25 10:55:00,77.3,77.41,77.2,77.3,25984.0,72.0591,72.1617,71.9659,72.0591,25984.0
2022-03-25 11:00:00,77.31,77.37,76.98,77.12,20956.0,72.0685,72.1244,71.7608,71.8913,20956.0
2022-03-25 11:05:00,77.12,77.17,76.75,76.75,20226.0,71.8913,71.9379,71.5464,71.5464,20226.0
2022-03-25 11:10:00,76.74,76.75,76.58,76.68,19221.0,71.5371,71.5464,71.3879,71.4812,19221.0
2022-03-25 11:15:00,76.66,76.85,76.46,76.48,28939.0,71.4625,71.6396,71.2761,71.2947,28939.0
2022-03-25 11:20:00,76.45,76.52,76.28,76.28,49053.0,71.2668,71.332,71.1083,71.1083,49053.0
2022-03-25 11:25:00,76.3,76.38,76.04,76.06,29853.0,71.1269,71.2015,70.8846,70.9032,29853.0
2022-03-25 11:30:00,76.03,76.49,76.02,76.33,32513.0,70.8752,71.304,70.8659,71.1549,32513.0
2022-03-25 11:35:00,76.34,76.58,76.34,76.45,20209.0,71.1642,71.3879,71.1642,71.2668,20209.0
2022-03-25 11:40:00,76.46,76.7,76.46,76.67,12270.0,71.2761,71.4998,71.2761,71.4718,12270.0
2022-03-25 11:45:00,76.67,76.67,76.33,76.34,16256.0,71.4718,71.4718,71.1549,71.1642,16256.0
2022-03-25 11:50:00,76.35,76.47,76.27,76.37,22919.0,71.1735,71.2854,71.099,71.1922,22919.0
2022-03-25 11:55:00,76.38,76.42,76.25,76.4,15644.0,71.2015,71.2388,71.0803,71.2201,15644.0
2022-03-25 12:00:00,76.38,76.5,76.27,76.3,16187.0,71.2015,71.3134,71.099,71.1269,16187.0
2022-03-25 12:05:00,76.31,76.52,76.31,76.49,10569.0,71.1362,71.332,71.1362,71.304,10569.0
2022-03-25 12:10:00,76.49,76.68,76.49,76.64,7422.0,71.304,71.4812,71.304,71.4439,7422.0
2022-03-25 12:15:00,76.65,76.81,76.62,76.79,11898.0,71.4532,71.6023,71.4252,71.5837,11898.0
2022-03-25 12:20:00,76.76,76.76,76.5,76.58,13880.0,71.5557,71.5557,71.3134,71.3879,13880.0
2022-03-25 12:25:00,76.61,76.7,76.47,76.59,9388.0,71.4159,71.4998,71.2854,71.3973,9388.0
2022-03-25 12:30:00,76.62,76.63,76.53,76.56,6263.0,71.4252,71.4346,71.3413,71.3693,6263.0
2022-03-25 12:35:00,76.56,76.61,76.43,76.47,8132.0,71.3693,71.4159,71.2481,71.2854,8132.0
2022-03-25 12:40:00,76.5,76.57,76.43,76.54,6596.0,71.3134,71.3786,71.2481,71.3507,6596.0
2022-03-25 12:45:00,76.54,76.72,76.54,76.67,9399.0,71.3507,71.5185,71.3507,71.4718,9399.0
2022-03-25 12:50:00,76.66,76.76,76.47,76.52,9142.0,71.4625,71.5557,71.2854,71.332,9142.0
2022-03-25 12:55:00,76.49,76.63,76.38,76.54,7451.0,71.304,71.4346,71.2015,71.3507,7451.0
2022-03-25 13:00:00,76.5,76.66,76.45,76.64,6932.0,71.3134,71.4625,71.2668,71.4439,6932.0
2022-03-25 13:05:00,76.63,76.65,76.51,76.56,16173.0,71.4346,71.4532,71.3227,71.3693,16173.0
2022-03-25 13:10:00,76.55,76.55,76.41,76.48,9324.0,71.36,71.36,71.2295,71.2947,9324.0
2022-03-25 13:15:00,76.48,76.8,76.48,76.78,7120.0,71.2947,71.593,71.2947,71.5744,7120.0
2022-03-25 13:20:00,76.78,76.78,76.53,76.56,9815.0,71.5744,71.5744,71.3413,71.3693,9815.0
2022-03-25 13:25:00,76.55,76.65,76.52,76.64,4285.0,71.36,71.4532,71.332,71.4439,4285.0
2022-03-25 13:30:00,76.69,76.73,76.6,76.7,4595.0,71.4905,71.5278,71.4066,71.4998,4595.0
2022-03-25 13:35:00,76.72,76.79,76.66,76.71,6346.0,71.5185,71.5837,71.4625,71.5091,6346.0
2022-03-25 13:40:00,76.69,76.76,76.62,76.76,4816.0,71.4905,71.5557,71.4252,71.5557,4816.0
2022-03-25 13:45:00,76.76,76.8,76.64,76.78,3986.0,71.5557,71.593,71.4439,71.5744,3986.0
2022-03-25 13:50:00,76.83,76.84,76.75,76.78,9714.0,71.621,71.6303,71.5464,71.5744,9714.0
2022-03-25 13:55:00,76.79,77.02,76.78,77.02,13942.0,71.5837,71.7981,71.5744,71.7981,13942.0
2022-03-25 14:00:00,77.03,77.27,77.0,77.23,21249.0,71.8074,72.0312,71.7795,71.9939,21249.0
2022-03-25 14:05:00,77.22,77.33,77.22,77.31,12805.0,71.9846,72.0871,71.9846,72.0685,12805.0
2022-03-25 14:10:00,77.35,77.36,77.2,77.26,13851.0,72.1057,72.1151,71.9659,72.0218,13851.0
2022-03-25 14:15:00,77.28,77.3,77.16,77.17,14777.0,72.0405,72.0591,71.9286,71.9379,14777.0
2022-03-25 14:20:00,77.2,77.26,77.15,77.24,9973.0,71.9659,72.0218,71.9193,72.0032,9973.0
2022-03-25 14:25:00,77.24,77.33,77.19,77.25,7281.0,72.0032,72.0871,71.9566,72.0125,7281.0
2022-03-25 14:30:00,77.26,77.36,77.24,77.24,14411.0,72.0218,72.1151,72.0032,72.0032,14411.0
2022-03-25 14:35:00,77.22,77.26,77.15,77.22,10591.0,71.9846,72.0218,71.9193,71.9846,10591.0
2022-03-25 14:40:00,77.19,77.23,77.15,77.21,8613.0,71.9566,71.9939,71.9193,71.9752,8613.0
2022-03-25 14:45:00,77.24,77.26,77.12,77.16,16442.0,72.0032,72.0218,71.8913,71.9286,16442.0
2022-03-25 14:50:00,77.15,77.2,77.13,77.17,11466.0,71.9193,71.9659,71.9007,71.9379,11466.0
2022-03-25 14:55:00,77.17,77.18,77.03,77.07,15158.0,71.9379,71.9473,71.8074,71.8447,15158.0
2022-03-25 15:00:00,77.06,77.08,76.82,76.9,18583.0,71.8354,71.854,71.6117,71.6862,18583.0
2022-03-25 15:05:00,76.92,76.93,76.75,76.83,20796.0,71.7049,71.7142,71.5464,71.621,20796.0
2022-03-25 15:10:00,76.84,76.95,76.78,76.93,13227.0,71.6303,71.7329,71.5744,71.7142,13227.0
2022-03-25 15:15:00,76.89,76.92,76.7,76.7,19569.0,71.6769,71.7049,71.4998,71.4998,19569.0
2022-03-25 15:20:00,76.73,76.73,76.56,76.6,8876.0,71.5278,71.5278,71.3693,71.4066,8876.0
2022-03-25 15:25:00,76.62,76.67,76.45,76.45,15960.0,71.4252,71.4718,71.2668,71.2668,15960.0
2022-03-25 15:30:00,76.44,76.53,76.31,76.43,20105.0,71.2574,71.3413,71.1362,71.2481,20105.0
2022-03-25 15:35:00,76.41,76.63,76.35,76.48,23981.0,71.2295,71.4346,71.1735,71.2947,23981.0
2022-03-25 15:40:00,76.49,76.77,76.48,76.62,33805.0,71.304,71.5651,71.2947,71.4252,33805.0
2022-03-25 15:45:00,76.63,76.78,76.63,76.77,64073.0,71.4346,71.5744,71.4346,71.5651,64073.0
2022-03-25 15:50:00,76.77,76.94,76.76,76.93,85234.0,71.5651,71.7235,71.5557,71.7142,85234.0
2022-03-25 15:55:00,76.89,77.27,76.85,77.19,193009.0,71.6769,72.0312,71.6396,71.9566,193009.0
2022-03-28 09:30:00,74.85,76.33,74.85,76.07,202167.0,69.7752,71.1549,69.7752,70.9125,202167.0
2022-03-28 09:35:00,76.09,76.63,75.94,76.39,34816.0,70.9312,71.4346,70.7913,71.2108,34816.0
2022-03-28 09:40:00,76.35,76.42,76.01,76.01,66459.0,71.1735,71.2388,70.8566,70.8566,66459.0
2022-03-28 09:45:00,76.12,76.25,75.78,75.83,24332.0,70.9591,71.0803,70.6422,70.6888,24332.0
2022-03-28 09:50:00,75.89,76.1,75.76,76.1,32944.0,70.7447,70.9405,70.6235,70.9405,32944.0
2022-03-28 09:55:00,76.11,76.6,76.0,76.24,31245.0,70.9498,71.4066,70.8473,71.071,31245.0
2022-03-28 10:00:00,76.24,76.28,75.5,75.68,39208.0,71.071,71.1083,70.3812,70.549,39208.0
2022-03-28 10:05:00,75.69,76.16,75.65,75.89,41887.0,70.5583,70.9964,70.521,70.7447,41887.0
2022-03-28 10:10:00,75.95,75.96,75.68,75.8,51580.0,70.8007,70.81,70.549,70.6608,51580.0
2022-03-28 10:15:00,75.76,75.89,75.58,75.64,24634.0,70.6235,70.7447,70.4557,70.5117,24634.0
2022-03-28 10:20:00,75.61,75.81,75.45,75.79,61320.0,70.4837,70.6701,70.3346,70.6515,61320.0
2022-03-28 10:25:00,75.78,75.9,75.67,75.87,58767.0,70.6422,70.754,70.5396,70.7261,58767.0
2022-03-28 10:30:00,75.88,75.99,75.82,75.95,16439.0,70.7354,70.8379,70.6795,70.8007,16439.0
2022-03-28 10:35:00,75.99,76.11,75.82,75.89,17209.0,70.8379,70.9498,70.6795,70.7447,17209.0
2022-03-28 10:40:00,75.92,76.06,75.84,76.06,26307.0,70.7727,70.9032,70.6981,70.9032,26307.0
2022-03-28 10:45:00,76.06,76.36,76.06,76.27,23572.0,70.9032,71.1829,70.9032,71.099,23572.0
2022-03-28 10:50:00,76.27,76.5,76.26,76.4,20892.0,71.099,71.3134,71.0896,71.2201,20892.0
2022-03-28 10:55:00,76.4,76.48,76.27,76.4,16184.0,71.2201,71.2947,71.099,71.2201,16184.0
2022-03-28 11:00:00,76.43,76.47,76.03,76.12,36925.0,71.2481,71.2854,70.8752,70.9591,36925.0
2022-03-28 11:05:00,76.12,76.19,75.97,76.11,17760.0,70.9591,71.0244,70.8193,70.9498,17760.0
2022-03-28 11:10:00,76.17,76.2,75.98,76.01,8782.0,71.0057,71.0337,70.8286,70.8566,8782.0
2022-03-28 11:15:00,75.99,76.07,75.91,76.06,12773.0,70.8379,70.9125,70.7634,70.9032,12773.0
2022-03-28 11:20:00,76.05,76.05,75.86,75.89,6404.0,70.8939,70.8939,70.7168,70.7447,6404.0
2022-03-28 11:25:00,75.91,75.91,75.72,75.83,8805.0,70.7634,70.7634,70.5863,70.6888,8805.0
2022-03-28 11:30:00,75.9,75.92,75.56,75.64,6691.0,70.754,70.7727,70.4371,70.5117,6691.0
2022-03-28 11:35:00,75.62,75.62,75.44,75.57,9968.0,70.493,70.493,70.3252,70.4464,9968.0
2022-03-28 11:40:00,75.59,75.69,75.52,75.67,10351.0,70.4651,70.5583,70.3998,70.5396,10351.0
2022-03-28 11:45:00,75.65,75.65,75.38,75.38,10830.0,70.521,70.521,70.2693,70.2693,10830.0
2022-03-28 11:50:00,75.38,75.48,75.33,75.48,13155.0,70.2693,70.3625,70.2227,70.3625,13155.0
2022-03-28 11:55:00,75.48,75.54,75.43,75.44,8303.0,70.3625,70.4185,70.3159,70.3252,8303.0
2022-03-28 12:00:00,75.46,75.61,75.41,75.59,8201.0,70.3439,70.4837,70.2973,70.4651,8201.0
2022-03-28 12:05:00,75.57,75.67,75.52,75.54,16943.0,70.4464,70.5396,70.3998,70.4185,16943.0
2022-03-28 12:10:00,75.57,75.6,75.44,75.56,14386.0,70.4464,70.4744,70.3252,70.4371,14386.0
2022-03-28 12:15:00,75.55,75.64,75.51,75.59,22363.0,70.4278,70.5117,70.3905,70.4651,22363.0
2022-03-28 12:20:00,75.61,75.77,75.61,75.68,15512.0,70.4837,70.6329,70.4837,70.549,15512.0
2022-03-28 12:25:00,75.7,75.74,75.46,75.47,38019.0,70.5676,70.6049,70.3439,70.3532,38019.0
2022-03-28 12:30:00,75.45,75.78,75.43,75.56,53391.0,70.3346,70.6422,70.3159,70.4371,53391.0
2022-03-28 12:35:00,75.57,75.76,75.54,75.75,26615.0,70.4464,70.6235,70.4185,70.6142,26615.0
2022-03-28 12:40:00,75.77,75.86,75.71,75.8,17582.0,70.6329,70.7168,70.5769,70.6608,17582.0
2022-03-28 12:45:00,75.78,75.78,75.59,75.64,15812.0,70.6422,70.6422,70.4651,70.5117,15812.0
2022-03-28 12:50:00,75.65,75.76,75.65,75.76,7552.0,70.521,70.6235,70.521,70.6235,7552.0
2022-03-28 12:55:00,75.79,75.79,75.65,75.67,13880.0,70.6515,70.6515,70.521,70.5396,13880.0
2022-03-28 13:00:00,75.67,75.71,75.63,75.66,8095.0,70.5396,70.5769,70.5024,70.5303,8095.0
2022-03-28 13:05:00,75.66,75.72,75.61,75.61,11565.0,70.5303,70.5863,70.4837,70.4837,11565.0
2022-03-28 13:10:00,75.59,75.72,75.58,75.68,8463.0,70.4651,70.5863,70.4557,70.549,8463.0
2022-03-28 13:15:00,75.7,75.87,75.69,75.75,10110.0,70.5676,70.7261,70.5583,70.6142,10110.0
2022-03-28 13:20:00,75.76,76.04,75.74,76.02,18583.0,70.6235,70.8846,70.6049,70.8659,18583.0
2022-03-28 13:25:00,76.01,76.14,75.95,76.04,10708.0,70.8566,70.9778,70.8007,70.8846,10708.0
2022-03-28 13:30:00,76.04,76.07,75.96,76.01,11912.0,70.8846,70.9125,70.81,70.8566,11912.0
2022-03-28 13:35:00,76.02,76.12,76.02,76.12,21146.0,70.8659,70.9591,70.8659,70.9591,21146.0
2022-03-28 13:40:00,76.1,76.32,76.1,76.13,50897.0,70.9405,71.1456,70.9405,70.9685,50897.0
2022-03-28 13:45:00,76.15,76.23,76.09,76.2,16642.0,70.9871,71.0617,70.9312,71.0337,16642.0
2022-03-28 13:50:00,76.21,76.26,76.02,76.03,14624.0,71.043,71.0896,70.8659,70.8752,14624.0
2022-03-28 13:55:00,76.05,76.18,76.0,76.16,14414.0,70.8939,71.0151,70.8473,70.9964,14414.0
2022-03-28 14:00:00,76.16,76.25,76.1,76.16,9707.0,70.9964,71.0803,70.9405,70.9964,9707.0
2022-03-28 14:05:00,76.14,76.19,76.07,76.19,10812.0,70.9778,71.0244,70.9125,71.0244,10812.0
2022-03-28 14:10:00,76.19,76.23,76.1,76.15,11467.0,71.0244,71.0617,70.9405,70.9871,11467.0
2022-03-28 14:15:00,76.13,76.14,75.94,75.97,8102.0,70.9685,70.9778,70.7913,70.8193,8102.0
2022-03-28 14:20:00,76.01,76.11,75.95,76.1,9396.0,70.8566,70.9498,70.8007,70.9405,9396.0
2022-03-28 14:25:00,76.07,76.13,76.03,76.09,11301.0,70.9125,70.9685,70.8752,70.9312,11301.0
2022-03-28 14:30:00,76.08,76.11,76.02,76.07,14541.0,70.9218,70.9498,70.8659,70.9125,14541.0
2022-03-28 14:35:00,76.06,76.15,76.03,76.11,9524.0,70.9032,70.9871,70.8752,70.9498,9524.0
2022-03-28 14:40:00,76.11,76.35,76.07,76.22,19444.0,70.9498,71.1735,70.9125,71.0524,19444.0
2022-03-28 14:45:00,76.24,76.35,76.24,76.33,15009.0,71.071,71.1735,71.071,71.1549,15009.0
2022-03-28 14:50:00,76.34,76.46,76.34,76.46,40216.0,71.1642,71.2761,71.1642,71.2761,40216.0
2022-03-28 14:55:00,76.46,76.58,76.45,76.58,15909.0,71.2761,71.3879,71.2668,71.3879,15909.0
2022-03-28 15:00:00,76.6,76.71,76.55,76.7,34421.0,71.4066,71.5091,71.36,71.4998,34421.0
2022-03-28 15:05:00,76.71,76.84,76.69,76.8,24208.0,71.5091,71.6303,71.4905,71.593,24208.0
2022-03-28 15:10:00,76.79,76.96,76.78,76.95,19809.0,71.5837,71.7422,71.5744,71.7329,19809.0
2022-03-28 15:15:00,76.96,77.0,76.89,76.94,21305.0,71.7422,71.7795,71.6769,71.7235,21305.0
2022-03-28 15:20:00,76.94,77.1,76.93,77.08,23198.0,71.7235,71.8727,71.7142,71.854,23198.0
2022-03-28 15:25:00,77.06,77.13,77.05,77.11,20276.0,71.8354,71.9007,71.8261,71.882,20276.0
2022-03-28 15:30:00,77.12,77.3,77.11,77.27,25123.0,71.8913,72.0591,71.882,72.0312,25123.0
2022-03-28 15:35:00,77.26,77.29,77.14,77.17,38072.0,72.0218,72.0498,71.91,71.9379,38072.0
2022-03-28 15:40:00,77.17,77.35,77.14,77.34,35454.0,71.9379,72.1057,71.91,72.0964,35454.0
2022-03-28 15:45:00,77.33,77.34,77.24,77.32,35920.0,72.0871,72.0964,72.0032,72.0778,35920.0
2022-03-28 15:50:00,77.3,77.44,77.07,77.42,112697.0,72.0591,72.1896,71.8447,72.171,112697.0
2022-03-28 15:55:00,77.39,77.6,77.33,77.45,252965.0,72.143,72.3388,72.0871,72.199,252965.0
2022-03-29 09:30:00,78.68,79.86,78.68,79.73,96483.0,73.3456,74.4456,73.3456,74.3244,96483.0
2022-03-29 09:35:00,79.79,80.1,79.48,79.51,66839.0,74.3803,74.6693,74.0913,74.1193,66839.0
2022-03-29 09:40:00,79.52,79.6,79.18,79.26,47426.0,74.1286,74.2032,73.8117,73.8862,47426.0
2022-03-29 09:45:00,79.22,79.63,79.12,79.12,37033.0,73.849,74.2312,73.7557,73.7557,37033.0
2022-03-29 09:50:00,79.11,79.21,78.92,79.0,28231.0,73.7464,73.8396,73.5693,73.6439,28231.0
2022-03-29 09:55:00,79.11,79.27,78.94,79.15,19215.0,73.7464,73.8956,73.5879,73.7837,19215.0
2022-03-29 10:00:00,79.13,79.24,79.01,79.04,25530.0,73.7651,73.8676,73.6532,73.6812,25530.0
2022-03-29 10:05:00,78.99,79.15,78.61,78.82,92505.0,73.6345,73.7837,73.2803,73.4761,92505.0
2022-03-29 10:10:00,78.86,78.9,78.3,78.37,28878.0,73.5134,73.5506,72.9913,73.0566,28878.0
2022-03-29 10:15:00,78.37,78.4,78.2,78.3,44861.0,73.0566,73.0845,72.8981,72.9913,44861.0
2022-03-29 10:20:00,78.3,78.57,78.29,78.4,34311.0,72.9913,73.243,72.982,73.0845,34311.0
2022-03-29 10:25:00,78.38,78.56,78.26,78.48,29690.0,73.0659,73.2337,72.954,73.1591,29690.0
2022-03-29 10:30:00,78.5,78.69,78.39,78.61,41058.0,73.1778,73.3549,73.0752,73.2803,41058.0
2022-03-29 10:35:00,78.61,78.64,78.3,78.34,21998.0,73.2803,73.3083,72.9913,73.0286,21998.0
2022-03-29 10:40:00,78.33,78.55,78.27,78.49,15407.0,73.0193,73.2244,72.9634,73.1684,15407.0
2022-03-29 10:45:00,78.55,78.84,78.54,78.7,42710.0,73.2244,73.4947,73.2151,73.3642,42710.0
2022-03-29 10:50:00,78.77,78.96,78.77,78.81,16622.0,73.4295,73.6066,73.4295,73.4668,16622.0
2022-03-29 10:55:00,78.81,79.13,78.78,79.12,20517.0,73.4668,73.7651,73.4388,73.7557,20517.0
2022-03-29 11:00:00,79.13,79.15,78.85,79.05,20817.0,73.7651,73.7837,73.504,73.6905,20817.0
2022-03-29 11:05:00,79.06,79.1,78.89,78.95,13840.0,73.6998,73.7371,73.5413,73.5973,13840.0
2022-03-29 11:10:00,78.96,79.01,78.83,78.9,19865.0,73.6066,73.6532,73.4854,73.5506,19865.0
2022-03-29 11:15:00,78.95,78.96,78.83,78.96,23691.0,73.5973,73.6066,73.4854,73.6066,23691.0
2022-03-29 11:20:00,78.94,79.0,78.71,78.92,32298.0,73.5879,73.6439,73.3735,73.5693,32298.0
2022-03-29 11:25:00,78.92,79.14,78.89,79.1,20552.0,73.5693,73.7744,73.5413,73.7371,20552.0
2022-03-29 11:30:00,79.09,79.12,78.98,79.05,16261.0,73.7278,73.7557,73.6252,73.6905,16261.0
2022-03-29 11:35:00,79.07,79.08,78.94,79.02,36828.0,73.7091,73.7184,73.5879,73.6625,36828.0
2022-03-29 11:40:00,79.05,79.21,79.0,79.19,20463.0,73.6905,73.8396,73.6439,73.821,20463.0
2022-03-29 11:45:00,79.2,79.4,79.17,79.4,29072.0,73.8303,74.0168,73.8023,74.0168,29072.0
2022-03-29 11:50:00,79.41,79.48,79.19,79.25,25936.0,74.0261,74.0913,73.821,73.8769,25936.0
2022-03-29 11:55:00,79.22,79.22,79.06,79.09,16138.0,73.849,73.849,73.6998,73.7278,16138.0
2022-03-29 12:00:00,79.08,79.09,78.85,79.02,16829.0,73.7184,73.7278,73.504,73.6625,16829.0
2022-03-29 12:05:00,79.03,79.07,78.88,78.97,11008.0,73.6718,73.7091,73.532,73.6159,11008.0
2022-03-29 12:10:00,78.98,79.0,78.85,78.93,18214.0,73.6252,73.6439,73.504,73.5786,18214.0
2022-03-29 12:15:00,78.92,79.09,78.91,79.06,9906.0,73.5693,73.7278,73.56,73.6998,9906.0
2022-03-29 12:20:00,79.06,79.07,78.86,78.9,9564.0,73.6998,73.7091,73.5134,73.5506,9564.0
2022-03-29 12:25:00,78.89,78.89,78.76,78.79,7554.0,73.5413,73.5413,73.4201,73.4481,7554.0
2022-03-29 12:30:00,78.82,78.82,78.56,78.57,19910.0,73.4761,73.4761,73.2337,73.243,19910.0
2022-03-29 12:35:00,78.57,78.7,78.5,78.66,12399.0,73.243,73.3642,73.1778,73.3269,12399.0
2022-03-29 12:40:00,78.68,78.8,78.64,78.77,12112.0,73.3456,73.4574,73.3083,73.4295,12112.0
2022-03-29 12:45:00,78.77,78.83,78.73,78.74,22781.0,73.4295,73.4854,73.3922,73.4015,22781.0
2022-03-29 12:50:00,78.75,78.76,78.54,78.54,16298.0,73.4108,73.4201,73.2151,73.2151,16298.0
2022-03-29 12:55:00,78.57,78.61,78.49,78.56,12510.0,73.243,73.2803,73.1684,73.2337,12510.0
2022-03-29 13:00:00,78.57,78.57,78.36,78.42,11819.0,73.243,73.243,73.0473,73.1032,11819.0
2022-03-29 13:05:00,78.43,78.49,78.38,78.41,10681.0,73.1125,73.1684,73.0659,73.0939,10681.0
2022-03-29 13:10:00,78.43,78.52,78.43,78.49,12803.0,73.1125,73.1964,73.1125,73.1684,12803.0
2022-03-29 13:15:00,78.51,78.54,78.45,78.47,8864.0,73.1871,73.2151,73.1312,73.1498,8864.0
2022-03-29 13:20:00,78.48,78.48,78.3,78.42,10943.0,73.1591,73.1591,72.9913,73.1032,10943.0
2022-03-29 13:25:00,78.42,78.56,78.42,78.47,18398.0,73.1032,73.2337,73.1032,73.1498,18398.0
2022-03-29 13:30:00,78.52,78.62,78.44,78.56,11459.0,73.1964,73.2896,73.1218,73.2337,11459.0
2022-03-29 13:35:00,78.58,78.7,78.58,78.67,10175.0,73.2523,73.3642,73.2523,73.3362,10175.0
2022-03-29 13:40:00,78.67,78.83,78.62,78.83,10859.0,73.3362,73.4854,73.2896,73.4854,10859.0
2022-03-29 13:45:00,78.83,78.99,78.7,78.93,17445.0,73.4854,73.6345,73.3642,73.5786,17445.0
2022-03-29 13:50:00,78.96,78.99,78.89,78.93,8472.0,73.6066,73.6345,73.5413,73.5786,8472.0
2022-03-29 13:55:00,78.92,78.99,78.89,78.96,13932.0,73.5693,73.6345,73.5413,73.6066,13932.0
2022-03-29 14:00:00,78.96,79.04,78.92,79.01,23404.0,73.6066,73.6812,73.5693,73.6532,23404.0
2022-03-29 14:05:00,79.0,79.08,78.91,79.07,16000.0,73.6439,73.7184,73.56,73.7091,16000.0
2022-03-29 14:10:00,79.06,79.15,79.06,79.12,18845.0,73.6998,73.7837,73.6998,73.7557,18845.0
2022-03-29 14:15:00,79.13,79.14,79.02,79.04,11397.0,73.7651,73.7744,73.6625,73.6812,11397.0
2022-03-29 14:20:00,79.04,79.23,79.03,79.21,12517.0,73.6812,73.8583,73.6718,73.8396,12517.0
2022-03-29 14:25:00,79.2,79.28,79.17,79.28,14043.0,73.8303,73.9049,73.8023,73.9049,14043.0
2022-03-29 14:30:00,79.27,79.39,79.26,79.39,22699.0,73.8956,74.0074,73.8862,74.0074,22699.0
2022-03-29 14:35:00,79.4,79.49,79.4,79.46,26283.0,74.0168,74.1006,74.0168,74.0727,26283.0
2022-03-29 14:40:00,79.45,79.49,79.41,79.48,11399.0,74.0634,74.1006,74.0261,74.0913,11399.0
2022-03-29 14:45:00,79.49,79.57,79.44,79.47,17711.0,74.1006,74.1752,74.054,74.082,17711.0
2022-03-29 14:50:00,79.47,79.56,79.41,79.52,17292.0,74.082,74.1659,74.0261,74.1286,17292.0
2022-03-29 14:55:00,79.52,79.67,79.47,79.66,24609.0,74.1286,74.2684,74.082,74.2591,24609.0
2022-03-29 15:00:00,79.66,79.7,79.54,79.68,18508.0,74.2591,74.2964,74.1473,74.2778,18508.0
2022-03-29 15:05:00,79.69,79.84,79.69,79.82,27187.0,74.2871,74.4269,74.2871,74.4083,27187.0
2022-03-29 15:10:00,79.82,79.84,79.75,79.8,28737.0,74.4083,74.4269,74.343,74.3896,28737.0
2022-03-29 15:15:00,79.8,79.94,79.77,79.88,34293.0,74.3896,74.5201,74.3617,74.4642,34293.0
2022-03-29 15:20:00,79.9,79.98,79.9,79.92,37435.0,74.4829,74.5574,74.4829,74.5015,37435.0
2022-03-29 15:25:00,79.94,79.95,79.78,79.89,31418.0,74.5201,74.5295,74.371,74.4735,31418.0
2022-03-29 15:30:00,79.89,79.89,79.76,79.88,55128.0,74.4735,74.4735,74.3523,74.4642,55128.0
2022-03-29 15:35:00,79.89,79.93,79.78,79.81,33694.0,74.4735,74.5108,74.371,74.399,33694.0
2022-03-29 15:40:00,79.82,79.9,79.66,79.78,40447.0,74.4083,74.4829,74.2591,74.371,40447.0
2022-03-29 15:45:00,79.78,79.86,79.7,79.72,47007.0,74.371,74.4456,74.2964,74.3151,47007.0
2022-03-29 15:50:00,79.76,79.81,79.52,79.64,104593.0,74.3523,74.399,74.1286,74.2405,104593.0
2022-03-29 15:55:00,79.62,79.84,79.5,79.79,337309.0,74.2218,74.4269,74.11,74.3803,337309.0
2022-03-30 09:30:00,78.93,79.25,78.53,78.62,98217.0,73.5786,73.8769,73.2057,73.2896,98217.0
2022-03-30 09:35:00,78.61,78.93,78.26,78.56,27210.0,73.2803,73.5786,72.954,73.2337,27210.0
2022-03-30 09:40:00,78.54,78.67,78.27,78.39,24850.0,73.2151,73.3362,72.9634,73.0752,24850.0
2022-03-30 09:45:00,78.43,78.54,78.11,78.46,31404.0,73.1125,73.2151,72.8142,73.1405,31404.0
2022-03-30 09:50:00,78.51,78.58,78.25,78.3,21241.0,73.1871,73.2523,72.9447,72.9913,21241.0
2022-03-30 09:55:00,78.34,78.58,78.24,78.42,29691.0,73.0286,73.2523,72.9354,73.1032,29691.0
2022-03-30 10:00:00,78.44,78.61,78.03,78.05,49121.0,73.1218,73.2803,72.7396,72.7583,49121.0
2022-03-30 10:05:00,78.02,78.1,77.86,78.0,38252.0,72.7303,72.8049,72.5812,72.7117,38252.0
2022-03-30 10:10:00,78.0,78.4,77.99,78.31,28141.0,72.7117,73.0845,72.7023,73.0007,28141.0
2022-03-30 10:15:00,78.28,78.35,78.02,78.06,19690.0,72.9727,73.0379,72.7303,72.7676,19690.0
2022-03-30 10:20:00,78.09,78.26,78.04,78.08,16985.0,72.7956,72.954,72.749,72.7862,16985.0
2022-03-30 10:25:00,78.08,78.32,78.08,78.19,19164.0,72.7862,73.01,72.7862,72.8888,19164.0
2022-03-30 10:30:00,78.2,78.21,77.99,78.12,19397.0,72.8981,72.9074,72.7023,72.8235,19397.0
2022-03-30 10:35:00,78.11,78.24,78.05,78.22,18014.0,72.8142,72.9354,72.7583,72.9168,18014.0
2022-03-30 10:40:00,78.2,78.23,78.01,78.03,20085.0,72.8981,72.9261,72.721,72.7396,20085.0
2022-03-30 10:45:00,78.02,78.1,77.97,78.0,16704.0,72.7303,72.8049,72.6837,72.7117,16704.0
2022-03-30 10:50:00,77.98,78.11,77.93,77.93,24338.0,72.693,72.8142,72.6464,72.6464,24338.0
2022-03-30 10:55:00,77.94,77.94,77.51,77.56,25028.0,72.6557,72.6557,72.2549,72.3015,25028.0
2022-03-30 11:00:00,77.53,77.61,77.43,77.55,28548.0,72.2735,72.3481,72.1803,72.2922,28548.0
2022-03-30 11:05:00,77.55,77.58,77.25,77.29,13085.0,72.2922,72.3201,72.0125,72.0498,13085.0
2022-03-30 11:10:00,77.26,77.54,77.14,77.53,25093.0,72.0218,72.2829,71.91,72.2735,25093.0
2022-03-30 11:15:00,77.5,77.58,77.41,77.47,18124.0,72.2456,72.3201,72.1617,72.2176,18124.0
2022-03-30 11:20:00,77.48,77.53,77.35,77.38,22934.0,72.2269,72.2735,72.1057,72.1337,22934.0
2022-03-30 11:25:00,77.35,77.44,77.24,77.42,35403.0,72.1057,72.1896,72.0032,72.171,35403.0
2022-03-30 11:30:00,77.44,77.71,77.37,77.71,20318.0,72.1896,72.4413,72.1244,72.4413,20318.0
2022-03-30 11:35:00,77.68,77.81,77.6,77.67,16179.0,72.4134,72.5346,72.3388,72.404,16179.0
2022-03-30 11:40:00,77.66,77.73,77.6,77.68,13477.0,72.3947,72.46,72.3388,72.4134,13477.0
2022-03-30 11:45:00,77.65,77.67,77.47,77.51,17481.0,72.3854,72.404,72.2176,72.2549,17481.0
2022-03-30 11:50:00,77.52,77.53,77.3,77.35,13955.0,72.2642,72.2735,72.0591,72.1057,13955.0
2022-03-30 11:55:00,77.33,77.49,77.32,77.46,14222.0,72.0871,72.2362,72.0778,72.2083,14222.0
2022-03-30 12:00:00,77.46,77.51,77.39,77.44,11367.0,72.2083,72.2549,72.143,72.1896,11367.0
2022-03-30 12:05:00,77.41,77.43,77.18,77.28,12589.0,72.1617,72.1803,71.9473,72.0405,12589.0
2022-03-30 12:10:00,77.25,77.3,77.13,77.19,12583.0,72.0125,72.0591,71.9007,71.9566,12583.0
2022-03-30 12:15:00,77.17,77.32,77.15,77.29,17862.0,71.9379,72.0778,71.9193,72.0498,17862.0
2022-03-30 12:20:00,77.28,77.31,77.16,77.2,10326.0,72.0405,72.0685,71.9286,71.9659,10326.0
2022-03-30 12:25:00,77.2,77.3,77.16,77.27,21799.0,71.9659,72.0591,71.9286,72.0312,21799.0
2022-03-30 12:30:00,77.29,77.37,77.2,77.36,7297.0,72.0498,72.1244,71.9659,72.1151,7297.0
2022-03-30 12:35:00,77.37,77.56,77.37,77.55,8694.0,72.1244,72.3015,72.1244,72.2922,8694.0
2022-03-30 12:40:00,77.57,77.61,77.45,77.6,10004.0,72.3108,72.3481,72.199,72.3388,10004.0
2022-03-30 12:45:00,77.63,77.63,77.48,77.56,8810.0,72.3668,72.3668,72.2269,72.3015,8810.0
2022-03-30 12:50:00,77.53,77.55,77.44,77.48,10604.0,72.2735,72.2922,72.1896,72.2269,10604.0
2022-03-30 12:55:00,77.46,77.48,77.4,77.46,12762.0,72.2083,72.2269,72.1523,72.2083,12762.0
2022-03-30 13:00:00,77.47,77.56,77.47,77.52,10350.0,72.2176,72.3015,72.2176,72.2642,10350.0
2022-03-30 13:05:00,77.53,77.55,77.33,77.37,17209.0,72.2735,72.2922,72.0871,72.1244,17209.0
2022-03-30 13:10:00,77.37,77.5,77.34,77.5,16722.0,72.1244,72.2456,72.0964,72.2456,16722.0
2022-03-30 13:15:00,77.52,77.54,77.24,77.34,13484.0,72.2642,72.2829,72.0032,72.0964,13484.0
2022-03-30 13:20:00,77.28,77.36,77.25,77.31,6713.0,72.0405,72.1151,72.0125,72.0685,6713.0
2022-03-30 13:25:00,77.3,77.41,77.29,77.4,13360.0,72.0591,72.1617,72.0498,72.1523,13360.0
2022-03-30 13:30:00,77.39,77.51,77.37,77.48,14411.0,72.143,72.2549,72.1244,72.2269,14411.0
2022-03-30 13:35:00,77.48,77.52,77.29,77.29,9291.0,72.2269,72.2642,72.0498,72.0498,9291.0
2022-03-30 13:40:00,77.28,77.36,77.27,77.33,13465.0,72.0405,72.1151,72.0312,72.0871,13465.0
2022-03-30 13:45:00,77.32,77.41,77.32,77.4,13683.0,72.0778,72.1617,72.0778,72.1523,13683.0
2022-03-30 13:50:00,77.45,77.49,77.38,77.46,7851.0,72.199,72.2362,72.1337,72.2083,7851.0
2022-03-30 13:55:00,77.44,77.46,77.29,77.35,8722.0,72.1896,72.2083,72.0498,72.1057,8722.0
2022-03-30 14:00:00,77.34,77.48,77.34,77.4,13798.0,72.0964,72.2269,72.0964,72.1523,13798.0
2022-03-30 14:05:00,77.41,77.43,77.32,77.43,8726.0,72.1617,72.1803,72.0778,72.1803,8726.0
2022-03-30 14:10:00,77.41,77.42,77.26,77.29,5577.0,72.1617,72.171,72.0218,72.0498,5577.0
2022-03-30 14:15:00,77.28,77.28,77.02,77.02,29598.0,72.0405,72.0405,71.7981,71.7981,29598.0
2022-03-30 14:20:00,77.0,77.07,76.85,76.88,28621.0,71.7795,71.8447,71.6396,71.6676,28621.0
2022-03-30 14:25:00,76.86,76.91,76.74,76.86,14747.0,71.649,71.6956,71.5371,71.649,14747.0
2022-03-30 14:30:00,76.86,76.99,76.86,76.99,9950.0,71.649,71.7701,71.649,71.7701,9950.0
2022-03-30 14:35:00,76.99,77.08,76.98,77.02,10764.0,71.7701,71.854,71.7608,71.7981,10764.0
2022-03-30 14:40:00,77.04,77.06,76.91,77.01,16713.0,71.8168,71.8354,71.6956,71.7888,16713.0
2022-03-30 14:45:00,77.02,77.02,76.87,76.97,26101.0,71.7981,71.7981,71.6583,71.7515,26101.0
2022-03-30 14:50:00,76.98,77.08,76.97,76.99,40854.0,71.7608,71.854,71.7515,71.7701,40854.0
2022-03-30 14:55:00,77.0,77.08,76.83,76.89,32897.0,71.7795,71.854,71.621,71.6769,32897.0
2022-03-30 15:00:00,76.9,76.9,76.61,76.64,53881.0,71.6862,71.6862,71.4159,71.4439,53881.0
2022-03-30 15:05:00,76.64,76.67,76.41,76.5,29394.0,71.4439,71.4718,71.2295,71.3134,29394.0
2022-03-30 15:10:00,76.49,76.54,76.36,76.51,32330.0,71.304,71.3507,71.1829,71.3227,32330.0
2022-03-30 15:15:00,76.5,76.52,76.26,76.27,28363.0,71.3134,71.332,71.0896,71.099,28363.0
2022-03-30 15:20:00,76.24,76.35,76.21,76.28,29613.0,71.071,71.1735,71.043,71.1083,29613.0
2022-03-30 15:25:00,76.27,76.45,76.25,76.43,32312.0,71.099,71.2668,71.0803,71.2481,32312.0
2022-03-30 15:30:00,76.44,76.55,76.39,76.4,53780.0,71.2574,71.36,71.2108,71.2201,53780.0
2022-03-30 15:35:00,76.41,76.49,76.25,76.28,32996.0,71.2295,71.304,71.0803,71.1083,32996.0
2022-03-30 15:40:00,76.25,76.36,76.14,76.26,59399.0,71.0803,71.1829,70.9778,71.0896,59399.0
2022-03-30 15:45:00,76.26,76.62,76.26,76.54,42137.0,71.0896,71.4252,71.0896,71.3507,42137.0
2022-03-30 15:50:00,76.51,76.52,76.06,76.07,122376.0,71.3227,71.332,70.9032,70.9125,122376.0
2022-03-30 15:55:00,76.07,76.49,76.04,76.4,328828.0,70.9125,71.304,70.8846,71.2201,328828.0
2022-03-31 09:30:00,76.91,76.91,76.47,76.62,64114.0,71.6956,71.6956,71.2854,71.4252,64114.0
2022-03-31 09:35:00,76.58,76.58,76.25,76.31,18597.0,71.3879,71.3879,71.0803,71.1362,18597.0
2022-03-31 09:40:00,76.3,76.34,76.0,76.1,9342.0,71.1269,71.1642,70.8473,70.9405,9342.0
2022-03-31 09:45:00,76.1,76.5,76.07,76.41,13998.0,70.9405,71.3134,70.9125,71.2295,13998.0
2022-03-31 09:50:00,76.36,76.66,76.16,76.21,13998.0,71.1829,71.4625,70.9964,71.043,13998.0
2022-03-31 09:55:00,76.1,76.48,75.95,76.36,14636.0,70.9405,71.2947,70.8007,71.1829,14636.0
2022-03-31 10:00:00,76.4,76.4,76.01,76.09,15181.0,71.2201,71.2201,70.8566,70.9312,15181.0
2022-03-31 10:05:00,76.08,76.36,75.99,76.24,31581.0,70.9218,71.1829,70.8379,71.071,31581.0
2022-03-31 10:10:00,76.25,76.5,76.2,76.43,9516.0,71.0803,71.3134,71.0337,71.2481,9516.0
2022-03-31 10:15:00,76.43,76.68,76.37,76.58,23295.0,71.2481,71.4812,71.1922,71.3879,23295.0
2022-03-31 10:20:00,76.55,76.63,76.46,76.48,8387.0,71.36,71.4346,71.2761,71.2947,8387.0
2022-03-31 10:25:00,76.48,76.69,76.37,76.65,18830.0,71.2947,71.4905,71.1922,71.4532,18830.0
2022-03-31 10:30:00,76.67,76.94,76.6,76.91,15801.0,71.4718,71.7235,71.4066,71.6956,15801.0
2022-03-31 10:35:00,76.87,76.98,76.67,76.7,27088.0,71.6583,71.7608,71.4718,71.4998,27088.0
2022-03-31 10:40:00,76.69,76.83,76.55,76.81,15210.0,71.4905,71.621,71.36,71.6023,15210.0
2022-03-31 10:45:00,76.8,77.16,76.76,77.12,23131.0,71.593,71.9286,71.5557,71.8913,23131.0
2022-03-31 10:50:00,77.14,77.31,77.1,77.12,15887.0,71.91,72.0685,71.8727,71.8913,15887.0
2022-03-31 10:55:00,77.16,77.35,77.14,77.18,29268.0,71.9286,72.1057,71.91,71.9473,29268.0
2022-03-31 11:00:00,77.19,77.23,76.98,77.09,12459.0,71.9566,71.9939,71.7608,71.8634,12459.0
2022-03-31 11:05:00,77.11,77.15,76.93,77.12,8464.0,71.882,71.9193,71.7142,71.8913,8464.0
2022-03-31 11:10:00,77.02,77.07,76.94,77.02,9850.0,71.7981,71.8447,71.7235,71.7981,9850.0
2022-03-31 11:15:00,77.05,77.05,76.86,76.93,15259.0,71.8261,71.8261,71.649,71.7142,15259.0
2022-03-31 11:20:00,76.9,77.17,76.88,76.97,16236.0,71.6862,71.9379,71.6676,71.7515,16236.0
2022-03-31 11:25:00,76.95,76.95,76.66,76.79,19498.0,71.7329,71.7329,71.4625,71.5837,19498.0
2022-03-31 11:30:00,76.76,76.96,76.76,76.89,18970.0,71.5557,71.7422,71.5557,71.6769,18970.0
2022-03-31 11:35:00,76.88,77.04,76.83,76.84,30824.0,71.6676,71.8168,71.621,71.6303,30824.0
2022-03-31 11:40:00,76.86,77.09,76.83,76.84,26618.0,71.649,71.8634,71.621,71.6303,26618.0
2022-03-31 11:45:00,76.85,76.86,76.56,76.56,20395.0,71.6396,71.649,71.3693,71.3693,20395.0
2022-03-31 11:50:00,76.52,76.6,76.49,76.6,17497.0,71.332,71.4066,71.304,71.4066,17497.0
2022-03-31 11:55:00,76.61,76.65,76.51,76.64,25905.0,71.4159,71.4532,71.3227,71.4439,25905.0
2022-03-31 12:00:00,76.61,76.65,76.44,76.47,24917.0,71.4159,71.4532,71.2574,71.2854,24917.0
2022-03-31 12:05:00,76.46,76.48,76.37,76.45,11783.0,71.2761,71.2947,71.1922,71.2668,11783.0
2022-03-31 12:10:00,76.41,76.43,76.27,76.27,13105.0,71.2295,71.2481,71.099,71.099,13105.0
2022-03-31 12:15:00,76.26,76.4,76.26,76.31,10193.0,71.0896,71.2201,71.0896,71.1362,10193.0
2022-03-31 12:20:00,76.31,76.36,76.24,76.27,12497.0,71.1362,71.1829,71.071,71.099,12497.0
2022-03-31 12:25:00,76.27,76.35,76.25,76.34,10003.0,71.099,71.1735,71.0803,71.1642,10003.0
2022-03-31 12:30:00,76.32,76.45,76.21,76.21,16627.0,71.1456,71.2668,71.043,71.043,16627.0
2022-03-31 12:35:00,76.22,76.29,76.17,76.25,20748.0,71.0524,71.1176,71.0057,71.0803,20748.0
2022-03-31 12:40:00,76.24,76.32,76.19,76.24,15376.0,71.071,71.1456,71.0244,71.071,15376.0
2022-03-31 12:45:00,76.25,76.32,76.21,76.3,15768.0,71.0803,71.1456,71.043,71.1269,15768.0
2022-03-31 12:50:00,76.28,76.28,76.12,76.14,15489.0,71.1083,71.1083,70.9591,70.9778,15489.0
2022-03-31 12:55:00,76.15,76.22,76.09,76.12,13953.0,70.9871,71.0524,70.9312,70.9591,13953.0
2022-03-31 13:00:00,76.11,76.28,76.08,76.23,15812.0,70.9498,71.1083,70.9218,71.0617,15812.0
2022-03-31 13:05:00,76.23,76.27,76.07,76.12,11113.0,71.0617,71.099,70.9125,70.9591,11113.0
2022-03-31 13:10:00,76.1,76.18,76.08,76.11,8237.0,70.9405,71.0151,70.9218,70.9498,8237.0
2022-03-31 13:15:00,76.11,76.16,76.01,76.15,14212.0,70.9498,70.9964,70.8566,70.9871,14212.0
2022-03-31 13:20:00,76.13,76.13,76.05,76.05,8396.0,70.9685,70.9685,70.8939,70.8939,8396.0
2022-03-31 13:25:00,76.04,76.19,76.01,76.18,14594.0,70.8846,71.0244,70.8566,71.0151,14594.0
2022-03-31 13:30:00,76.17,76.24,76.1,76.1,17112.0,71.0057,71.071,70.9405,70.9405,17112.0
2022-03-31 13:35:00,76.14,76.14,75.99,76.01,9444.0,70.9778,70.9778,70.8379,70.8566,9444.0
2022-03-31 13:40:00,76.02,76.1,76.0,76.08,14357.0,70.8659,70.9405,70.8473,70.9218,14357.0
2022-03-31 13:45:00,76.07,76.14,76.03,76.11,11831.0,70.9125,70.9778,70.8752,70.9498,11831.0
2022-03-31 13:50:00,76.13,76.22,76.08,76.1,14394.0,70.9685,71.0524,70.9218,70.9405,14394.0
2022-03-31 13:55:00,76.05,76.09,76.01,76.01,26192.0,70.8939,70.9312,70.8566,70.8566,26192.0
2022-03-31 14:00:00,76.02,76.02,75.92,75.98,9247.0,70.8659,70.8659,70.7727,70.8286,9247.0
2022-03-31 14:05:00,75.99,76.04,75.93,75.98,7445.0,70.8379,70.8846,70.782,70.8286,7445.0
2022-03-31 14:10:00,75.98,76.1,75.94,76.04,7200.0,70.8286,70.9405,70.7913,70.8846,7200.0
2022-03-31 14:15:00,76.03,76.06,75.97,76.01,8731.0,70.8752,70.9032,70.8193,70.8566,8731.0
2022-03-31 14:20:00,75.98,76.13,75.98,76.1,7622.0,70.8286,70.9685,70.8286,70.9405,7622.0
2022-03-31 14:25:00,76.12,76.14,76.02,76.08,13808.0,70.9591,70.9778,70.8659,70.9218,13808.0
2022-03-31 14:30:00,76.09,76.1,75.97,75.97,13760.0,70.9312,70.9405,70.8193,70.8193,13760.0
2022-03-31 14:35:00,75.98,76.09,75.95,76.05,45414.0,70.8286,70.9312,70.8007,70.8939,45414.0
2022-03-31 14:40:00,76.05,76.17,75.9,75.97,232984.0,70.8939,71.0057,70.754,70.8193,232984.0
2022-03-31 14:45:00,75.97,75.99,75.82,75.9,19456.0,70.8193,70.8379,70.6795,70.754,19456.0
2022-03-31 14:50:00,75.91,76.13,75.91,76.07,26095.0,70.7634,70.9685,70.7634,70.9125,26095.0
2022-03-31 14:55:00,76.08,76.22,76.04,76.22,14444.0,70.9218,71.0524,70.8846,71.0524,14444.0
2022-03-31 15:00:00,76.24,76.49,76.23,76.39,22593.0,71.071,71.304,71.0617,71.2108,22593.0
2022-03-31 15:05:00,76.37,76.47,76.3,76.39,16792.0,71.1922,71.2854,71.1269,71.2108,16792.0
2022-03-31 15:10:00,76.39,76.39,76.19,76.22,13935.0,71.2108,71.2108,71.0244,71.0524,13935.0
2022-03-31 15:15:00,76.2,76.2,75.95,75.96,10454.0,71.0337,71.0337,70.8007,70.81,10454.0
2022-03-31 15:20:00,75.95,75.95,75.81,75.86,12470.0,70.8007,70.8007,70.6701,70.7168,12470.0
2022-03-31 15:25:00,75.85,75.95,75.8,75.93,16080.0,70.7074,70.8007,70.6608,70.782,16080.0
2022-03-31 15:30:00,75.95,75.99,75.78,75.83,17710.0,70.8007,70.8379,70.6422,70.6888,17710.0
2022-03-31 15:35:00,75.82,75.96,75.8,75.92,23126.0,70.6795,70.81,70.6608,70.7727,23126.0
2022-03-31 15:40:00,75.9,75.92,75.77,75.77,34477.0,70.754,70.7727,70.6329,70.6329,34477.0
2022-03-31 15:45:00,75.78,76.01,75.78,75.93,36634.0,70.6422,70.8566,70.6422,70.782,36634.0
2022-03-31 15:50:00,75.83,75.94,75.38,75.48,189896.0,70.6888,70.7913,70.2693,70.3625,189896.0
2022-03-31 15:55:00,75.51,75.61,75.02,75.07,591539.0,70.3905,70.4837,69.9337,69.9803,591539.0
2022-04-01 09:30:00,75.67,75.97,75.41,75.49,59167.0,70.5396,70.8193,70.2973,70.3718,59167.0
2022-04-01 09:35:00,75.48,75.99,75.46,75.73,27712.0,70.3625,70.8379,70.3439,70.5956,27712.0
2022-04-01 09:40:00,75.69,75.85,75.54,75.59,28270.0,70.5583,70.7074,70.4185,70.4651,28270.0
2022-04-01 09:45:00,75.63,75.63,75.08,75.11,45897.0,70.5024,70.5024,69.9896,70.0176,45897.0
2022-04-01 09:50:00,75.11,75.22,74.88,74.96,29814.0,70.0176,70.1202,69.8032,69.8778,29814.0
2022-04-01 09:55:00,74.91,75.14,74.83,75.04,32621.0,69.8312,70.0456,69.7566,69.9524,32621.0
2022-04-01 10:00:00,75.0,75.01,74.6,74.74,24346.0,69.9151,69.9244,69.5422,69.6727,24346.0
2022-04-01 10:05:00,74.7,74.79,74.55,74.6,18804.0,69.6354,69.7193,69.4956,69.5422,18804.0
2022-04-01 10:10:00,74.61,74.79,74.58,74.67,29210.0,69.5515,69.7193,69.5235,69.6074,29210.0
2022-04-01 10:15:00,74.7,74.79,74.29,74.33,22915.0,69.6354,69.7193,69.2532,69.2905,22915.0
2022-04-01 10:20:00,74.29,74.36,74.11,74.14,27670.0,69.2532,69.3185,69.0854,69.1134,27670.0
2022-04-01 10:25:00,74.16,74.3,74.12,74.24,28771.0,69.132,69.2625,69.0947,69.2066,28771.0
2022-04-01 10:30:00,74.28,74.49,74.26,74.48,19996.0,69.2439,69.4396,69.2252,69.4303,19996.0
2022-04-01 10:35:00,74.47,74.6,74.33,74.34,13205.0,69.421,69.5422,69.2905,69.2998,13205.0
2022-04-01 10:40:00,74.41,74.42,74.17,74.42,22604.0,69.3651,69.3744,69.1413,69.3744,22604.0
2022-04-01 10:45:00,74.42,74.49,74.28,74.39,20179.0,69.3744,69.4396,69.2439,69.3464,20179.0
2022-04-01 10:50:00,74.4,74.61,74.32,74.6,12162.0,69.3557,69.5515,69.2812,69.5422,12162.0
2022-04-01 10:55:00,74.61,74.67,74.48,74.6,60086.0,69.5515,69.6074,69.4303,69.5422,60086.0
2022-04-01 11:00:00,74.63,74.67,74.4,74.55,13281.0,69.5702,69.6074,69.3557,69.4956,13281.0
2022-04-01 11:05:00,74.54,74.74,74.44,74.67,14073.0,69.4863,69.6727,69.393,69.6074,14073.0
2022-04-01 11:10:00,74.63,74.71,74.47,74.52,11756.0,69.5702,69.6447,69.421,69.4676,11756.0
2022-04-01 11:15:00,74.45,74.47,74.32,74.37,11263.0,69.4024,69.421,69.2812,69.3278,11263.0
2022-04-01 11:20:00,74.39,74.48,74.21,74.3,17165.0,69.3464,69.4303,69.1786,69.2625,17165.0
2022-04-01 11:25:00,74.29,74.29,74.11,74.14,9914.0,69.2532,69.2532,69.0854,69.1134,9914.0
2022-04-01 11:30:00,74.19,74.28,74.1,74.2,12495.0,69.16,69.2439,69.0761,69.1693,12495.0
2022-04-01 11:35:00,74.18,74.18,73.92,73.98,12026.0,69.1507,69.1507,68.9083,68.9642,12026.0
2022-04-01 11:40:00,73.98,74.0,73.88,73.91,10049.0,68.9642,68.9829,68.871,68.899,10049.0
2022-04-01 11:45:00,73.91,74.05,73.85,73.93,12041.0,68.899,69.0295,68.843,68.9176,12041.0
2022-04-01 11:50:00,73.93,74.13,73.91,74.07,9827.0,68.9176,69.1041,68.899,69.0481,9827.0
2022-04-01 11:55:00,74.03,74.04,73.8,73.85,42899.0,69.0108,69.0202,68.7964,68.843,42899.0
2022-04-01 12:00:00,73.86,73.86,73.6,73.6,19206.0,68.8524,68.8524,68.61,68.61,19206.0
2022-04-01 12:05:00,73.59,73.73,73.52,73.7,15720.0,68.6007,68.7312,68.5354,68.7032,15720.0
2022-04-01 12:10:00,73.71,73.71,73.53,73.66,18428.0,68.7125,68.7125,68.5447,68.6659,18428.0
2022-04-01 12:15:00,73.68,73.74,73.63,73.68,13484.0,68.6846,68.7405,68.638,68.6846,13484.0
2022-04-01 12:20:00,73.66,73.77,73.63,73.74,14014.0,68.6659,68.7685,68.638,68.7405,14014.0
2022-04-01 12:25:00,73.78,73.9,73.71,73.83,14672.0,68.7778,68.8896,68.7125,68.8244,14672.0
2022-04-01 12:30:00,73.83,73.83,73.6,73.64,76846.0,68.8244,68.8244,68.61,68.6473,76846.0
2022-04-01 12:35:00,73.62,73.67,73.49,73.61,17746.0,68.6286,68.6752,68.5074,68.6193,17746.0
2022-04-01 12:40:00,73.6,73.64,73.5,73.57,25780.0,68.61,68.6473,68.5168,68.582,25780.0
2022-04-01 12:45:00,73.57,73.57,73.41,73.47,11510.0,68.582,68.582,68.4329,68.4888,11510.0
2022-04-01 12:50:00,73.48,73.55,73.4,73.48,10167.0,68.4981,68.5634,68.4235,68.4981,10167.0
2022-04-01 12:55:00,73.51,73.53,73.28,73.31,18106.0,68.5261,68.5447,68.3117,68.3396,18106.0
2022-04-01 13:00:00,73.33,73.43,73.29,73.34,12094.0,68.3583,68.4515,68.321,68.3676,12094.0
2022-04-01 13:05:00,73.36,73.52,73.3,73.36,14026.0,68.3863,68.5354,68.3303,68.3863,14026.0
2022-04-01 13:10:00,73.37,73.38,73.23,73.29,12690.0,68.3956,68.4049,68.2651,68.321,12690.0
2022-04-01 13:15:00,73.31,73.32,73.19,73.25,33373.0,68.3396,68.349,68.2278,68.2837,33373.0
2022-04-01 13:20:00,73.27,73.5,73.22,73.47,24315.0,68.3024,68.5168,68.2557,68.4888,24315.0
2022-04-01 13:25:00,73.44,73.57,73.4,73.45,22808.0,68.4608,68.582,68.4235,68.4702,22808.0
2022-04-01 13:30:00,73.42,73.6,73.42,73.47,9752.0,68.4422,68.61,68.4422,68.4888,9752.0
2022-04-01 13:35:00,73.48,73.81,73.47,73.71,12699.0,68.4981,68.8057,68.4888,68.7125,12699.0
2022-04-01 13:40:00,73.66,73.85,73.66,73.82,23396.0,68.6659,68.843,68.6659,68.8151,23396.0
2022-04-01 13:45:00,73.82,73.82,73.68,73.75,29225.0,68.8151,68.8151,68.6846,68.7498,29225.0
2022-04-01 13:50:00,73.72,73.73,73.48,73.53,22765.0,68.7218,68.7312,68.4981,68.5447,22765.0
2022-04-01 13:55:00,73.53,73.56,73.45,73.48,19613.0,68.5447,68.5727,68.4702,68.4981,19613.0
2022-04-01 14:00:00,73.47,73.72,73.47,73.7,18832.0,68.4888,68.7218,68.4888,68.7032,18832.0
2022-04-01 14:05:00,73.72,73.81,73.65,73.75,12332.0,68.7218,68.8057,68.6566,68.7498,12332.0
2022-04-01 14:10:00,73.68,73.89,73.68,73.89,15304.0,68.6846,68.8803,68.6846,68.8803,15304.0
2022-04-01 14:15:00,73.9,74.04,73.84,73.88,19381.0,68.8896,69.0202,68.8337,68.871,19381.0
2022-04-01 14:20:00,73.9,73.98,73.79,73.8,11149.0,68.8896,68.9642,68.7871,68.7964,11149.0
2022-04-01 14:25:00,73.78,73.93,73.78,73.92,52460.0,68.7778,68.9176,68.7778,68.9083,52460.0
2022-04-01 14:30:00,73.93,74.1,73.9,74.09,30448.0,68.9176,69.0761,68.8896,69.0668,30448.0
2022-04-01 14:35:00,74.09,74.09,73.8,73.87,19298.0,69.0668,69.0668,68.7964,68.8617,19298.0
2022-04-01 14:40:00,73.88,73.97,73.79,73.84,23841.0,68.871,68.9549,68.7871,68.8337,23841.0
2022-04-01 14:45:00,73.8,73.92,73.71,73.74,17894.0,68.7964,68.9083,68.7125,68.7405,17894.0
2022-04-01 14:50:00,73.74,73.79,73.66,73.69,14835.0,68.7405,68.7871,68.6659,68.6939,14835.0
2022-04-01 14:55:00,73.71,73.78,73.64,73.73,17552.0,68.7125,68.7778,68.6473,68.7312,17552.0
2022-04-01 15:00:00,73.77,74.01,73.71,73.96,14761.0,68.7685,68.9922,68.7125,68.9456,14761.0
2022-04-01 15:05:00,73.95,74.12,73.95,73.95,15497.0,68.9363,69.0947,68.9363,68.9363,15497.0
2022-04-01 15:10:00,73.98,74.01,73.82,73.87,23713.0,68.9642,68.9922,68.8151,68.8617,23713.0
2022-04-01 15:15:00,73.91,73.93,73.52,73.52,29535.0,68.899,68.9176,68.5354,68.5354,29535.0
2022-04-01 15:20:00,73.51,73.53,73.33,73.43,48892.0,68.5261,68.5447,68.3583,68.4515,48892.0
2022-04-01 15:25:00,73.39,73.46,73.32,73.42,40121.0,68.4142,68.4795,68.349,68.4422,40121.0
2022-04-01 15:30:00,73.41,73.45,73.28,73.32,45849.0,68.4329,68.4702,68.3117,68.349,45849.0
2022-04-01 15:35:00,73.32,73.43,73.28,73.4,55613.0,68.349,68.4515,68.3117,68.4235,55613.0
2022-04-01 15:40:00,73.39,73.55,73.37,73.45,68072.0,68.4142,68.5634,68.3956,68.4702,68072.0
2022-04-01 15:45:00,73.45,73.52,73.37,73.51,81658.0,68.4702,68.5354,68.3956,68.5261,81658.0
2022-04-01 15:50:00,73.51,73.8,73.42,73.78,131300.0,68.5261,68.7964,68.4422,68.7778,131300.0
2022-04-01 15:55:00,73.8,74.01,73.79,73.98,360711.0,68.7964,68.9922,68.7871,68.9642,360711.0
2022-04-04 09:30:00,74.37,74.61,74.12,74.18,50357.0,69.3278,69.5515,69.0947,69.1507,50357.0
2022-04-04 09:35:00,74.22,74.42,74.06,74.18,36618.0,69.1879,69.3744,69.0388,69.1507,36618.0
2022-04-04 09:40:00,74.22,74.42,74.18,74.37,48136.0,69.1879,69.3744,69.1507,69.3278,48136.0
2022-04-04 09:45:00,74.44,74.89,74.35,74.89,25246.0,69.393,69.8125,69.3091,69.8125,25246.0
2022-04-04 09:50:00,74.96,75.07,74.81,75.06,18161.0,69.8778,69.9803,69.7379,69.971,18161.0
2022-04-04 09:55:00,75.07,75.37,75.05,75.18,16071.0,69.9803,70.26,69.9617,70.0829,16071.0
2022-04-04 10:00:00,75.18,75.24,74.95,75.07,17529.0,70.0829,70.1388,69.8685,69.9803,17529.0
2022-04-04 10:05:00,75.01,75.23,75.0,75.22,22139.0,69.9244,70.1295,69.9151,70.1202,22139.0
2022-04-04 10:10:00,75.25,75.46,75.1,75.13,15397.0,70.1481,70.3439,70.0083,70.0363,15397.0
2022-04-04 10:15:00,75.08,75.1,74.8,74.87,16251.0,69.9896,70.0083,69.7286,69.7939,16251.0
2022-04-04 10:20:00,74.91,75.01,74.82,74.95,13694.0,69.8312,69.9244,69.7473,69.8685,13694.0
2022-04-04 10:25:00,74.94,75.0,74.58,74.69,146206.0,69.8591,69.9151,69.5235,69.6261,146206.0
2022-04-04 10:30:00,74.68,74.71,74.39,74.39,19343.0,69.6168,69.6447,69.3464,69.3464,19343.0
2022-04-04 10:35:00,74.39,74.6,74.34,74.49,22922.0,69.3464,69.5422,69.2998,69.4396,22922.0
2022-04-04 10:40:00,74.51,74.51,74.27,74.34,14632.0,69.4583,69.4583,69.2346,69.2998,14632.0
2022-04-04 10:45:00,74.31,74.33,74.19,74.25,10801.0,69.2718,69.2905,69.16,69.2159,10801.0
2022-04-04 10:50:00,74.24,74.38,74.24,74.25,13912.0,69.2066,69.3371,69.2066,69.2159,13912.0
2022-04-04 10:55:00,74.25,74.33,74.21,74.27,10248.0,69.2159,69.2905,69.1786,69.2346,10248.0
2022-04-04 11:00:00,74.27,74.59,74.27,74.59,11367.0,69.2346,69.5329,69.2346,69.5329,11367.0
2022-04-04 11:05:00,74.57,74.82,74.56,74.79,8406.0,69.5142,69.7473,69.5049,69.7193,8406.0
2022-04-04 11:10:00,74.81,74.81,74.57,74.64,16172.0,69.7379,69.7379,69.5142,69.5795,16172.0
2022-04-04 11:15:00,74.65,74.69,74.54,74.66,11890.0,69.5888,69.6261,69.4863,69.5981,11890.0
2022-04-04 11:20:00,74.65,74.73,74.57,74.68,17700.0,69.5888,69.6634,69.5142,69.6168,17700.0
2022-04-04 11:25:00,74.69,74.72,74.62,74.69,16630.0,69.6261,69.654,69.5608,69.6261,16630.0
2022-04-04 11:30:00,74.7,74.9,74.7,74.9,21757.0,69.6354,69.8218,69.6354,69.8218,21757.0
2022-04-04 11:35:00,74.9,74.95,74.59,74.61,23322.0,69.8218,69.8685,69.5329,69.5515,23322.0
2022-04-04 11:40:00,74.64,74.74,74.6,74.65,10738.0,69.5795,69.6727,69.5422,69.5888,10738.0
2022-04-04 11:45:00,74.66,74.77,74.58,74.72,9624.0,69.5981,69.7007,69.5235,69.654,9624.0
2022-04-04 11:50:00,74.73,74.81,74.67,74.8,13847.0,69.6634,69.7379,69.6074,69.7286,13847.0
2022-04-04 11:55:00,74.78,74.82,74.62,74.66,18211.0,69.71,69.7473,69.5608,69.5981,18211.0
2022-04-04 12:00:00,74.64,74.65,74.49,74.54,11980.0,69.5795,69.5888,69.4396,69.4863,11980.0
2022-04-04 12:05:00,74.55,74.55,74.36,74.4,11932.0,69.4956,69.4956,69.3185,69.3557,11932.0
2022-04-04 12:10:00,74.41,74.46,74.36,74.38,10292.0,69.3651,69.4117,69.3185,69.3371,10292.0
2022-04-04 12:15:00,74.39,74.4,74.3,74.35,10050.0,69.3464,69.3557,69.2625,69.3091,10050.0
2022-04-04 12:20:00,74.37,74.44,74.31,74.31,8186.0,69.3278,69.393,69.2718,69.2718,8186.0
2022-04-04 12:25:00,74.32,74.36,74.25,74.27,8116.0,69.2812,69.3185,69.2159,69.2346,8116.0
2022-04-04 12:30:00,74.28,74.38,74.28,74.3,12410.0,69.2439,69.3371,69.2439,69.2625,12410.0
2022-04-04 12:35:00,74.29,74.4,74.19,74.24,27378.0,69.2532,69.3557,69.16,69.2066,27378.0
2022-04-04 12:40:00,74.24,74.26,74.15,74.2,8221.0,69.2066,69.2252,69.1227,69.1693,8221.0
2022-04-04 12:45:00,74.19,74.25,74.16,74.22,9531.0,69.16,69.2159,69.132,69.1879,9531.0
2022-04-04 12:50:00,74.25,74.26,74.12,74.14,7486.0,69.2159,69.2252,69.0947,69.1134,7486.0
2022-04-04 12:55:00,74.14,74.18,74.06,74.07,12415.0,69.1134,69.1507,69.0388,69.0481,12415.0
2022-04-04 13:00:00,74.05,74.05,73.91,73.95,11923.0,69.0295,69.0295,68.899,68.9363,11923.0
2022-04-04 13:05:00,73.96,73.98,73.91,73.94,10124.0,68.9456,68.9642,68.899,68.9269,10124.0
2022-04-04 13:10:00,73.92,73.93,73.79,73.84,15162.0,68.9083,68.9176,68.7871,68.8337,15162.0
2022-04-04 13:15:00,73.81,73.85,73.77,73.83,14573.0,68.8057,68.843,68.7685,68.8244,14573.0
2022-04-04 13:20:00,73.81,73.88,73.78,73.81,16025.0,68.8057,68.871,68.7778,68.8057,16025.0
2022-04-04 13:25:00,73.8,73.85,73.78,73.79,11775.0,68.7964,68.843,68.7778,68.7871,11775.0
2022-04-04 13:30:00,73.79,73.85,73.75,73.85,13954.0,68.7871,68.843,68.7498,68.843,13954.0
2022-04-04 13:35:00,73.89,73.93,73.82,73.9,9710.0,68.8803,68.9176,68.8151,68.8896,9710.0
2022-04-04 13:40:00,73.9,74.02,73.88,74.01,18570.0,68.8896,69.0015,68.871,68.9922,18570.0
2022-04-04 13:45:00,74.0,74.05,73.96,73.96,9557.0,68.9829,69.0295,68.9456,68.9456,9557.0
2022-04-04 13:50:00,73.95,74.02,73.93,73.97,6974.0,68.9363,69.0015,68.9176,68.9549,6974.0
2022-04-04 13:55:00,73.97,74.06,73.95,74.04,11457.0,68.9549,69.0388,68.9363,69.0202,11457.0
2022-04-04 14:00:00,74.03,74.03,73.84,73.84,10688.0,69.0108,69.0108,68.8337,68.8337,10688.0
2022-04-04 14:05:00,73.84,73.86,73.54,73.56,20286.0,68.8337,68.8524,68.5541,68.5727,20286.0
2022-04-04 14:10:00,73.58,73.58,73.52,73.57,9438.0,68.5913,68.5913,68.5354,68.582,9438.0
2022-04-04 14:15:00,73.56,73.69,73.56,73.61,13988.0,68.5727,68.6939,68.5727,68.6193,13988.0
2022-04-04 14:20:00,73.59,73.64,73.57,73.64,19633.0,68.6007,68.6473,68.582,68.6473,19633.0
2022-04-04 14:25:00,73.62,73.71,73.54,73.66,26013.0,68.6286,68.7125,68.5541,68.6659,26013.0
2022-04-04 14:30:00,73.68,73.86,73.66,73.86,18869.0,68.6846,68.8524,68.6659,68.8524,18869.0
2022-04-04 14:35:00,73.87,73.97,73.83,73.94,20207.0,68.8617,68.9549,68.8244,68.9269,20207.0
2022-04-04 14:40:00,73.95,74.04,73.91,74.04,11716.0,68.9363,69.0202,68.899,69.0202,11716.0
2022-04-04 14:45:00,74.05,74.15,74.04,74.1,8459.0,69.0295,69.1227,69.0202,69.0761,8459.0
2022-04-04 14:50:00,74.12,74.14,74.03,74.12,9586.0,69.0947,69.1134,69.0108,69.0947,9586.0
2022-04-04 14:55:00,74.13,74.17,74.04,74.11,12478.0,69.1041,69.1413,69.0202,69.0854,12478.0
2022-04-04 15:00:00,74.11,74.14,74.01,74.13,11777.0,69.0854,69.1134,68.9922,69.1041,11777.0
2022-04-04 15:05:00,74.14,74.22,74.11,74.21,9707.0,69.1134,69.1879,69.0854,69.1786,9707.0
2022-04-04 15:10:00,74.24,74.24,74.1,74.14,9945.0,69.2066,69.2066,69.0761,69.1134,9945.0
2022-04-04 15:15:00,74.14,74.26,74.14,74.26,11718.0,69.1134,69.2252,69.1134,69.2252,11718.0
2022-04-04 15:20:00,74.26,74.43,74.25,74.37,14466.0,69.2252,69.3837,69.2159,69.3278,14466.0
2022-04-04 15:25:00,74.39,74.42,74.32,74.33,13666.0,69.3464,69.3744,69.2812,69.2905,13666.0
2022-04-04 15:30:00,74.31,74.44,74.3,74.38,20395.0,69.2718,69.393,69.2625,69.3371,20395.0
2022-04-04 15:35:00,74.38,74.39,74.29,74.36,14009.0,69.3371,69.3464,69.2532,69.3185,14009.0
2022-04-04 15:40:00,74.36,74.45,74.24,74.24,25662.0,69.3185,69.4024,69.2066,69.2066,25662.0
2022-04-04 15:45:00,74.24,74.31,74.14,74.14,48120.0,69.2066,69.2718,69.1134,69.1134,48120.0
2022-04-04 15:50:00,74.16,74.49,74.15,74.42,81704.0,69.132,69.4396,69.1227,69.3744,81704.0
2022-04-04 15:55:00,74.4,74.42,74.24,74.4,154890.0,69.3557,69.3744,69.2066,69.3557,154890.0
2022-04-05 09:30:00,73.76,74.13,73.2,73.35,57181.0,68.7591,69.1041,68.2371,68.3769,57181.0
2022-04-05 09:35:00,73.39,73.65,72.94,72.99,28568.0,68.4142,68.6566,67.9947,68.0413,28568.0
2022-04-05 09:40:00,73.02,73.06,72.29,72.35,57538.0,68.0693,68.1066,67.3888,67.4447,57538.0
2022-04-05 09:45:00,72.3,72.47,72.13,72.16,32116.0,67.3981,67.5566,67.2396,67.2676,32116.0
2022-04-05 09:50:00,72.19,72.19,71.55,71.71,51185.0,67.2956,67.2956,66.699,66.8481,51185.0
2022-04-05 09:55:00,71.76,71.9,71.65,71.81,24663.0,66.8947,67.0252,66.7922,66.9413,24663.0
2022-04-05 10:00:00,71.79,72.08,71.61,71.81,28795.0,66.9227,67.193,66.7549,66.9413,28795.0
2022-04-05 10:05:00,71.78,71.81,71.19,71.19,66798.0,66.9134,66.9413,66.3634,66.3634,66798.0
2022-04-05 10:10:00,71.19,71.35,70.96,71.01,53270.0,66.3634,66.5125,66.149,66.1956,53270.0
2022-04-05 10:15:00,70.96,71.04,70.74,70.74,36588.0,66.149,66.2236,65.9439,65.9439,36588.0
2022-04-05 10:20:00,70.73,71.25,70.73,71.15,28715.0,65.9346,66.4193,65.9346,66.3261,28715.0
2022-04-05 10:25:00,71.14,71.3,71.02,71.12,26548.0,66.3168,66.4659,66.2049,66.2981,26548.0
2022-04-05 10:30:00,71.06,71.27,70.99,71.08,18381.0,66.2422,66.438,66.1769,66.2608,18381.0
2022-04-05 10:35:00,71.07,71.1,70.77,70.79,15204.0,66.2515,66.2795,65.9719,65.9905,15204.0
2022-04-05 10:40:00,70.77,70.8,70.57,70.77,33121.0,65.9719,65.9998,65.7854,65.9719,33121.0
2022-04-05 10:45:00,70.74,71.13,70.74,70.98,49124.0,65.9439,66.3074,65.9439,66.1676,49124.0
2022-04-05 10:50:00,70.98,71.09,70.94,70.99,36199.0,66.1676,66.2702,66.1303,66.1769,36199.0
2022-04-05 10:55:00,71.0,71.02,70.78,70.79,46513.0,66.1863,66.2049,65.9812,65.9905,46513.0
2022-04-05 11:00:00,70.77,70.87,70.64,70.87,30518.0,65.9719,66.0651,65.8507,66.0651,30518.0
2022-04-05 11:05:00,70.87,70.95,70.71,70.73,24576.0,66.0651,66.1397,65.9159,65.9346,24576.0
2022-04-05 11:10:00,70.75,70.93,70.61,70.84,26710.0,65.9532,66.121,65.8227,66.0371,26710.0
2022-04-05 11:15:00,70.84,70.84,70.56,70.63,41442.0,66.0371,66.0371,65.7761,65.8413,41442.0
2022-04-05 11:20:00,70.63,70.74,70.57,70.58,19218.0,65.8413,65.9439,65.7854,65.7947,19218.0
2022-04-05 11:25:00,70.56,70.72,70.52,70.7,19510.0,65.7761,65.9252,65.7388,65.9066,19510.0
2022-04-05 11:30:00,70.63,70.74,70.6,70.66,17275.0,65.8413,65.9439,65.8134,65.8693,17275.0
2022-04-05 11:35:00,70.65,70.68,70.49,70.5,21253.0,65.86,65.888,65.7108,65.7202,21253.0
2022-04-05 11:40:00,70.51,70.63,70.44,70.53,27429.0,65.7295,65.8413,65.6642,65.7481,27429.0
2022-04-05 11:45:00,70.51,70.54,70.37,70.43,25809.0,65.7295,65.7575,65.599,65.6549,25809.0
2022-04-05 11:50:00,70.43,70.53,70.34,70.37,20524.0,65.6549,65.7481,65.571,65.599,20524.0
2022-04-05 11:55:00,70.39,70.45,70.3,70.3,43239.0,65.6176,65.6736,65.5337,65.5337,43239.0
2022-04-05 12:00:00,70.31,70.66,70.31,70.6,30657.0,65.543,65.8693,65.543,65.8134,30657.0
2022-04-05 12:05:00,70.62,70.78,70.42,70.42,49330.0,65.832,65.9812,65.6456,65.6456,49330.0
2022-04-05 12:10:00,70.44,70.44,70.31,70.37,34055.0,65.6642,65.6642,65.543,65.599,34055.0
2022-04-05 12:15:00,70.36,70.48,70.23,70.25,37573.0,65.5897,65.7015,65.4685,65.4871,37573.0
2022-04-05 12:20:00,70.26,70.36,70.21,70.32,33904.0,65.4964,65.5897,65.4498,65.5524,33904.0
2022-04-05 12:25:00,70.33,70.49,70.28,70.4,13887.0,65.5617,65.7108,65.5151,65.6269,13887.0
2022-04-05 12:30:00,70.39,70.51,70.35,70.47,11000.0,65.6176,65.7295,65.5803,65.6922,11000.0
2022-04-05 12:35:00,70.47,70.59,70.45,70.52,13959.0,65.6922,65.8041,65.6736,65.7388,13959.0
2022-04-05 12:40:00,70.49,70.52,70.41,70.44,16531.0,65.7108,65.7388,65.6363,65.6642,16531.0
2022-04-05 12:45:00,70.44,70.61,70.39,70.61,15867.0,65.6642,65.8227,65.6176,65.8227,15867.0
2022-04-05 12:50:00,70.63,70.73,70.61,70.72,14540.0,65.8413,65.9346,65.8227,65.9252,14540.0
2022-04-05 12:55:00,70.69,70.79,70.62,70.76,36005.0,65.8973,65.9905,65.832,65.9625,36005.0
2022-04-05 13:00:00,70.77,70.89,70.77,70.79,32420.0,65.9719,66.0837,65.9719,65.9905,32420.0
2022-04-05 13:05:00,70.78,71.08,70.72,71.04,18413.0,65.9812,66.2608,65.9252,66.2236,18413.0
2022-04-05 13:10:00,71.05,71.09,70.9,70.95,17628.0,66.2329,66.2702,66.093,66.1397,17628.0
2022-04-05 13:15:00,70.96,71.04,70.89,71.0,19649.0,66.149,66.2236,66.0837,66.1863,19649.0
2022-04-05 13:20:00,71.01,71.01,70.82,70.89,14977.0,66.1956,66.1956,66.0185,66.0837,14977.0
2022-04-05 13:25:00,70.89,71.02,70.79,70.95,31816.0,66.0837,66.2049,65.9905,66.1397,31816.0
2022-04-05 13:30:00,70.94,70.95,70.77,70.81,12653.0,66.1303,66.1397,65.9719,66.0091,12653.0
2022-04-05 13:35:00,70.8,70.84,70.76,70.79,17926.0,65.9998,66.0371,65.9625,65.9905,17926.0
2022-04-05 13:40:00,70.78,70.78,70.66,70.66,15723.0,65.9812,65.9812,65.8693,65.8693,15723.0
2022-04-05 13:45:00,70.66,70.69,70.53,70.63,19789.0,65.8693,65.8973,65.7481,65.8413,19789.0
2022-04-05 13:50:00,70.62,70.64,70.53,70.56,17664.0,65.832,65.8507,65.7481,65.7761,17664.0
2022-04-05 13:55:00,70.57,70.68,70.56,70.66,17104.0,65.7854,65.888,65.7761,65.8693,17104.0
2022-04-05 14:00:00,70.66,70.73,70.57,70.65,16610.0,65.8693,65.9346,65.7854,65.86,16610.0
2022-04-05 14:05:00,70.65,70.76,70.64,70.66,19746.0,65.86,65.9625,65.8507,65.8693,19746.0
2022-04-05 14:10:00,70.67,70.75,70.6,70.74,40167.0,65.8786,65.9532,65.8134,65.9439,40167.0
2022-04-05 14:15:00,70.73,71.0,70.68,71.0,16449.0,65.9346,66.1863,65.888,66.1863,16449.0
2022-04-05 14:20:00,70.97,71.01,70.8,70.87,23048.0,66.1583,66.1956,65.9998,66.0651,23048.0
2022-04-05 14:25:00,70.89,71.04,70.88,70.88,14060.0,66.0837,66.2236,66.0744,66.0744,14060.0
2022-04-05 14:30:00,70.88,70.91,70.73,70.76,24417.0,66.0744,66.1024,65.9346,65.9625,24417.0
2022-04-05 14:35:00,70.75,70.85,70.61,70.61,30752.0,65.9532,66.0464,65.8227,65.8227,30752.0
2022-04-05 14:40:00,70.62,70.81,70.58,70.78,28564.0,65.832,66.0091,65.7947,65.9812,28564.0
2022-04-05 14:45:00,70.78,70.87,70.7,70.74,34124.0,65.9812,66.0651,65.9066,65.9439,34124.0
2022-04-05 14:50:00,70.75,70.82,70.71,70.71,21006.0,65.9532,66.0185,65.9159,65.9159,21006.0
2022-04-05 14:55:00,70.75,70.79,70.52,70.55,30366.0,65.9532,65.9905,65.7388,65.7668,30366.0
2022-04-05 15:00:00,70.56,70.66,70.36,70.39,39166.0,65.7761,65.8693,65.5897,65.6176,39166.0
2022-04-05 15:05:00,70.39,70.43,70.32,70.34,45109.0,65.6176,65.6549,65.5524,65.571,45109.0
2022-04-05 15:10:00,70.36,70.36,70.15,70.19,62255.0,65.5897,65.5897,65.3939,65.4312,62255.0
2022-04-05 15:15:00,70.2,70.28,70.13,70.14,89458.0,65.4405,65.5151,65.3752,65.3846,89458.0
2022-04-05 15:20:00,70.14,70.35,70.05,70.34,62325.0,65.3846,65.5803,65.3007,65.571,62325.0
2022-04-05 15:25:00,70.33,70.35,70.2,70.29,38384.0,65.5617,65.5803,65.4405,65.5244,38384.0
2022-04-05 15:30:00,70.27,70.28,70.13,70.24,45634.0,65.5058,65.5151,65.3752,65.4778,45634.0
2022-04-05 15:35:00,70.25,70.28,70.12,70.17,38409.0,65.4871,65.5151,65.3659,65.4125,38409.0
2022-04-05 15:40:00,70.18,70.28,70.12,70.17,55666.0,65.4219,65.5151,65.3659,65.4125,55666.0
2022-04-05 15:45:00,70.17,70.21,70.05,70.13,66124.0,65.4125,65.4498,65.3007,65.3752,66124.0
2022-04-05 15:50:00,70.12,70.41,70.02,70.09,190751.0,65.3659,65.6363,65.2727,65.338,190751.0
2022-04-05 15:55:00,70.1,70.17,69.97,70.09,381276.0,65.3473,65.4125,65.2261,65.338,381276.0
2022-04-06 09:30:00,69.04,69.4,68.7,68.75,105829.0,64.3591,64.6947,64.0422,64.0888,105829.0
2022-04-06 09:35:00,68.72,68.97,68.69,68.81,72606.0,64.0608,64.2939,64.0329,64.1447,72606.0
2022-04-06 09:40:00,68.78,68.95,68.65,68.65,74713.0,64.1168,64.2753,63.9956,63.9956,74713.0
2022-04-06 09:45:00,68.64,68.74,68.26,68.29,41884.0,63.9863,64.0795,63.632,63.66,41884.0
2022-04-06 09:50:00,68.29,68.51,68.23,68.38,41416.0,63.66,63.8651,63.6041,63.7439,41416.0
2022-04-06 09:55:00,68.41,68.62,68.3,68.44,31051.0,63.7719,63.9676,63.6693,63.7998,31051.0
2022-04-06 10:00:00,68.45,68.47,68.23,68.26,43204.0,63.8092,63.8278,63.6041,63.632,43204.0
2022-04-06 10:05:00,68.27,68.46,68.24,68.3,31628.0,63.6414,63.8185,63.6134,63.6693,31628.0
2022-04-06 10:10:00,68.29,68.45,68.17,68.28,31217.0,63.66,63.8092,63.5481,63.6507,31217.0
2022-04-06 10:15:00,68.27,69.0,68.27,68.77,58718.0,63.6414,64.3219,63.6414,64.1075,58718.0
2022-04-06 10:20:00,68.76,68.99,68.67,68.78,32352.0,64.0981,64.3125,64.0142,64.1168,32352.0
2022-04-06 10:25:00,68.76,68.9,68.69,68.74,31067.0,64.0981,64.2286,64.0329,64.0795,31067.0
2022-04-06 10:30:00,68.73,69.08,68.62,68.74,37400.0,64.0702,64.3964,63.9676,64.0795,37400.0
2022-04-06 10:35:00,68.75,68.96,68.74,68.92,43673.0,64.0888,64.2846,64.0795,64.2473,43673.0
2022-04-06 10:40:00,68.94,69.15,68.85,69.14,19596.0,64.2659,64.4617,64.182,64.4524,19596.0
2022-04-06 10:45:00,69.11,69.4,69.0,69.23,43329.0,64.4244,64.6947,64.3219,64.5363,43329.0
2022-04-06 10:50:00,69.23,69.27,69.02,69.14,84563.0,64.5363,64.5736,64.3405,64.4524,84563.0
2022-04-06 10:55:00,69.17,69.26,69.01,69.05,33655.0,64.4803,64.5642,64.3312,64.3685,33655.0
2022-04-06 11:00:00,69.02,69.41,69.02,69.39,27315.0,64.3405,64.7041,64.3405,64.6854,27315.0
2022-04-06 11:05:00,69.4,69.41,69.27,69.4,24932.0,64.6947,64.7041,64.5736,64.6947,24932.0
2022-04-06 11:10:00,69.39,69.59,69.37,69.57,33068.0,64.6854,64.8719,64.6668,64.8532,33068.0
2022-04-06 11:15:00,69.57,69.63,69.28,69.28,29722.0,64.8532,64.9091,64.5829,64.5829,29722.0
2022-04-06 11:20:00,69.26,69.72,69.24,69.56,67709.0,64.5642,64.993,64.5456,64.8439,67709.0
2022-04-06 11:25:00,69.52,69.54,69.27,69.34,127803.0,64.8066,64.8252,64.5736,64.6388,127803.0
2022-04-06 11:30:00,69.35,69.42,69.14,69.18,50672.0,64.6481,64.7134,64.4524,64.4897,50672.0
2022-04-06 11:35:00,69.18,69.33,69.15,69.26,33752.0,64.4897,64.6295,64.4617,64.5642,33752.0
2022-04-06 11:40:00,69.27,69.46,69.22,69.28,45007.0,64.5736,64.7507,64.5269,64.5829,45007.0
2022-04-06 11:45:00,69.28,69.45,69.1,69.37,59085.0,64.5829,64.7414,64.4151,64.6668,59085.0
2022-04-06 11:50:00,69.38,69.57,69.34,69.36,56830.0,64.6761,64.8532,64.6388,64.6575,56830.0
2022-04-06 11:55:00,69.36,69.44,69.25,69.34,31872.0,64.6575,64.732,64.5549,64.6388,31872.0
2022-04-06 12:00:00,69.33,69.4,69.28,69.36,27537.0,64.6295,64.6947,64.5829,64.6575,27537.0
2022-04-06 12:05:00,69.36,69.41,69.21,69.27,23224.0,64.6575,64.7041,64.5176,64.5736,23224.0
2022-04-06 12:10:00,69.28,69.35,69.24,69.26,16430.0,64.5829,64.6481,64.5456,64.5642,16430.0
2022-04-06 12:15:00,69.25,69.28,69.16,69.2,33228.0,64.5549,64.5829,64.471,64.5083,33228.0
2022-04-06 12:20:00,69.21,69.21,69.04,69.05,14613.0,64.5176,64.5176,64.3591,64.3685,14613.0
2022-04-06 12:25:00,69.04,69.1,68.94,69.01,21342.0,64.3591,64.4151,64.2659,64.3312,21342.0
2022-04-06 12:30:00,68.99,69.05,68.83,68.89,106005.0,64.3125,64.3685,64.1634,64.2193,106005.0
2022-04-06 12:35:00,68.87,68.88,68.7,68.72,32063.0,64.2007,64.21,64.0422,64.0608,32063.0
2022-04-06 12:40:00,68.7,68.78,68.59,68.64,32640.0,64.0422,64.1168,63.9397,63.9863,32640.0
2022-04-06 12:45:00,68.65,68.74,68.52,68.7,35172.0,63.9956,64.0795,63.8744,64.0422,35172.0
2022-04-06 12:50:00,68.7,68.75,68.63,68.68,24490.0,64.0422,64.0888,63.9769,64.0236,24490.0
2022-04-06 12:55:00,68.67,68.77,68.65,68.71,21476.0,64.0142,64.1075,63.9956,64.0515,21476.0
2022-04-06 13:00:00,68.7,68.75,68.62,68.73,15852.0,64.0422,64.0888,63.9676,64.0702,15852.0
2022-04-06 13:05:00,68.73,68.85,68.68,68.8,16387.0,64.0702,64.182,64.0236,64.1354,16387.0
2022-04-06 13:10:00,68.81,68.98,68.81,68.98,14411.0,64.1447,64.3032,64.1447,64.3032,14411.0
2022-04-06 13:15:00,68.95,69.13,68.92,69.11,17293.0,64.2753,64.443,64.2473,64.4244,17293.0
2022-04-06 13:20:00,69.11,69.22,69.09,69.15,20065.0,64.4244,64.5269,64.4058,64.4617,20065.0
2022-04-06 13:25:00,69.13,69.25,69.12,69.23,25111.0,64.443,64.5549,64.4337,64.5363,25111.0
2022-04-06 13:30:00,69.24,69.37,69.19,69.26,17847.0,64.5456,64.6668,64.499,64.5642,17847.0
2022-04-06 13:35:00,69.27,69.35,69.16,69.34,14143.0,64.5736,64.6481,64.471,64.6388,14143.0
2022-04-06 13:40:00,69.36,69.84,69.35,69.81,63290.0,64.6575,65.1049,64.6481,65.0769,63290.0
2022-04-06 13:45:00,69.79,69.88,69.64,69.88,29439.0,65.0583,65.1422,64.9185,65.1422,29439.0
2022-04-06 13:50:00,69.86,69.89,69.65,69.65,13969.0,65.1236,65.1515,64.9278,64.9278,13969.0
2022-04-06 13:55:00,69.65,69.69,69.45,69.45,12826.0,64.9278,64.9651,64.7414,64.7414,12826.0
2022-04-06 14:00:00,69.42,70.15,69.25,69.79,84820.0,64.7134,65.3939,64.5549,65.0583,84820.0
2022-04-06 14:05:00,69.81,69.81,69.04,69.08,28972.0,65.0769,65.0769,64.3591,64.3964,28972.0
2022-04-06 14:10:00,69.05,69.12,68.77,68.79,22156.0,64.3685,64.4337,64.1075,64.1261,22156.0
2022-04-06 14:15:00,68.77,68.77,68.62,68.67,19590.0,64.1075,64.1075,63.9676,64.0142,19590.0
2022-04-06 14:20:00,68.7,68.91,68.62,68.82,18817.0,64.0422,64.238,63.9676,64.1541,18817.0
2022-04-06 14:25:00,68.87,69.09,68.85,68.93,19271.0,64.2007,64.4058,64.182,64.2566,19271.0
2022-04-06 14:30:00,68.92,69.52,68.88,69.39,55479.0,64.2473,64.8066,64.21,64.6854,55479.0
2022-04-06 14:35:00,69.4,69.48,68.92,69.04,44559.0,64.6947,64.7693,64.2473,64.3591,44559.0
2022-04-06 14:40:00,69.03,69.22,68.83,69.12,37741.0,64.3498,64.5269,64.1634,64.4337,37741.0
2022-04-06 14:45:00,69.1,69.26,68.8,68.87,44038.0,64.4151,64.5642,64.1354,64.2007,44038.0
2022-04-06 14:50:00,68.88,69.22,68.88,69.18,37991.0,64.21,64.5269,64.21,64.4897,37991.0
2022-04-06 14:55:00,69.17,69.64,69.17,69.56,40168.0,64.4803,64.9185,64.4803,64.8439,40168.0
2022-04-06 15:00:00,69.55,70.09,69.55,70.09,32761.0,64.8346,65.338,64.8346,65.338,32761.0
2022-04-06 15:05:00,70.04,70.04,69.41,69.48,45837.0,65.2913,65.2913,64.7041,64.7693,45837.0
2022-04-06 15:10:00,69.5,69.67,69.25,69.35,54488.0,64.788,64.9464,64.5549,64.6481,54488.0
2022-04-06 15:15:00,69.35,69.53,69.02,69.12,60171.0,64.6481,64.8159,64.3405,64.4337,60171.0
2022-04-06 15:20:00,69.11,69.14,68.85,68.94,28156.0,64.4244,64.4524,64.182,64.2659,28156.0
2022-04-06 15:25:00,68.95,68.96,68.77,68.83,30287.0,64.2753,64.2846,64.1075,64.1634,30287.0
2022-04-06 15:30:00,68.82,68.83,68.33,68.42,154637.0,64.1541,64.1634,63.6973,63.7812,154637.0
2022-04-06 15:35:00,68.44,68.7,68.35,68.49,169427.0,63.7998,64.0422,63.7159,63.8464,169427.0
2022-04-06 15:40:00,68.5,68.63,68.38,68.57,203849.0,63.8558,63.9769,63.7439,63.921,203849.0
2022-04-06 15:45:00,68.55,68.76,68.44,68.73,178234.0,63.9024,64.0981,63.7998,64.0702,178234.0
2022-04-06 15:50:00,68.75,68.83,68.21,68.24,164080.0,64.0888,64.1634,63.5854,63.6134,164080.0
2022-04-06 15:55:00,68.23,68.41,68.21,68.26,426242.0,63.6041,63.7719,63.5854,63.632,426242.0
2022-04-07 09:30:00,68.25,68.73,68.02,68.72,63651.0,63.6227,64.0702,63.4083,64.0608,63651.0
2022-04-07 09:35:00,68.7,69.21,68.52,69.05,55424.0,64.0422,64.5176,63.8744,64.3685,55424.0
2022-04-07 09:40:00,69.11,69.19,68.16,68.23,30018.0,64.4244,64.499,63.5388,63.6041,30018.0
2022-04-07 09:45:00,68.19,68.3,67.92,67.92,30034.0,63.5668,63.6693,63.3151,63.3151,30034.0
2022-04-07 09:50:00,67.97,68.54,67.92,68.37,30784.0,63.3617,63.893,63.3151,63.7346,30784.0
2022-04-07 09:55:00,68.36,68.62,68.25,68.5,14956.0,63.7253,63.9676,63.6227,63.8558,14956.0
2022-04-07 10:00:00,68.48,68.67,68.23,68.26,20158.0,63.8371,64.0142,63.6041,63.632,20158.0
2022-04-07 10:05:00,68.24,68.38,68.09,68.15,18852.0,63.6134,63.7439,63.4736,63.5295,18852.0
2022-04-07 10:10:00,68.17,68.48,68.0,68.41,21738.0,63.5481,63.8371,63.3897,63.7719,21738.0
2022-04-07 10:15:00,68.37,68.39,68.05,68.1,30440.0,63.7346,63.7532,63.4363,63.4829,30440.0
2022-04-07 10:20:00,68.08,68.2,67.95,68.18,22083.0,63.4642,63.5761,63.343,63.5575,22083.0
2022-04-07 10:25:00,68.23,68.31,68.1,68.15,22210.0,63.6041,63.6786,63.4829,63.5295,22210.0
2022-04-07 10:30:00,68.16,68.37,68.05,68.1,16816.0,63.5388,63.7346,63.4363,63.4829,16816.0
2022-04-07 10:35:00,68.12,68.3,67.87,67.88,21418.0,63.5015,63.6693,63.2685,63.2778,21418.0
2022-04-07 10:40:00,67.88,67.89,67.63,67.7,16879.0,63.2778,63.2871,63.0447,63.11,16879.0
2022-04-07 10:45:00,67.71,67.8,67.51,67.58,18709.0,63.1193,63.2032,62.9329,62.9981,18709.0
2022-04-07 10:50:00,67.63,67.87,67.62,67.82,22135.0,63.0447,63.2685,63.0354,63.2219,22135.0
2022-04-07 10:55:00,67.78,67.87,67.66,67.7,11790.0,63.1846,63.2685,63.0727,63.11,11790.0
2022-04-07 11:00:00,67.7,67.93,67.63,67.72,21931.0,63.11,63.3244,63.0447,63.1286,21931.0
2022-04-07 11:05:00,67.71,67.76,67.56,67.59,11175.0,63.1193,63.1659,62.9795,63.0075,11175.0
2022-04-07 11:10:00,67.58,67.61,67.4,67.43,11805.0,62.9981,63.0261,62.8303,62.8583,11805.0
2022-04-07 11:15:00,67.39,67.49,67.32,67.48,26542.0,62.821,62.9142,62.7558,62.9049,26542.0
2022-04-07 11:20:00,67.45,67.58,67.44,67.53,10529.0,62.8769,62.9981,62.8676,62.9515,10529.0
2022-04-07 11:25:00,67.54,67.6,67.32,67.38,17470.0,62.9608,63.0168,62.7558,62.8117,17470.0
2022-04-07 11:30:00,67.38,67.39,66.81,67.12,54976.0,62.8117,62.821,62.2803,62.5693,54976.0
2022-04-07 11:35:00,67.17,67.35,67.11,67.3,24232.0,62.6159,62.7837,62.56,62.7371,24232.0
2022-04-07 11:40:00,67.29,67.32,67.11,67.13,22191.0,62.7278,62.7558,62.56,62.5786,22191.0
2022-04-07 11:45:00,67.14,67.25,67.05,67.05,24955.0,62.588,62.6905,62.5041,62.5041,24955.0
2022-04-07 11:50:00,67.0,67.06,66.79,66.82,28465.0,62.4575,62.5134,62.2617,62.2897,28465.0
2022-04-07 11:55:00,66.83,66.95,66.82,66.92,23858.0,62.299,62.4108,62.2897,62.3829,23858.0
2022-04-07 12:00:00,66.92,66.96,66.81,66.83,17733.0,62.3829,62.4202,62.2803,62.299,17733.0
2022-04-07 12:05:00,66.83,66.93,66.8,66.88,32216.0,62.299,62.3922,62.271,62.3456,32216.0
2022-04-07 12:10:00,66.91,67.0,66.83,66.87,28902.0,62.3736,62.4575,62.299,62.3363,28902.0
2022-04-07 12:15:00,66.87,66.89,66.7,66.82,38443.0,62.3363,62.3549,62.1778,62.2897,38443.0
2022-04-07 12:20:00,66.83,66.97,66.77,66.85,24946.0,62.299,62.4295,62.2431,62.3176,24946.0
2022-04-07 12:25:00,66.83,66.88,66.7,66.78,44319.0,62.299,62.3456,62.1778,62.2524,44319.0
2022-04-07 12:30:00,66.78,66.87,66.72,66.79,56850.0,62.2524,62.3363,62.1964,62.2617,56850.0
2022-04-07 12:35:00,66.75,66.77,66.67,66.67,15317.0,62.2244,62.2431,62.1498,62.1498,15317.0
2022-04-07 12:40:00,66.65,66.77,66.64,66.65,26173.0,62.1312,62.2431,62.1219,62.1312,26173.0
2022-04-07 12:45:00,66.63,66.75,66.59,66.64,25149.0,62.1125,62.2244,62.0753,62.1219,25149.0
2022-04-07 12:50:00,66.62,66.77,66.62,66.74,19294.0,62.1032,62.2431,62.1032,62.2151,19294.0
2022-04-07 12:55:00,66.74,66.88,66.73,66.84,19950.0,62.2151,62.3456,62.2058,62.3083,19950.0
2022-04-07 13:00:00,66.82,67.03,66.79,66.93,24263.0,62.2897,62.4854,62.2617,62.3922,24263.0
2022-04-07 13:05:00,66.92,67.05,66.85,66.99,20970.0,62.3829,62.5041,62.3176,62.4481,20970.0
2022-04-07 13:10:00,66.99,67.25,66.9,67.13,53654.0,62.4481,62.6905,62.3642,62.5786,53654.0
2022-04-07 13:15:00,67.15,67.28,67.03,67.22,19600.0,62.5973,62.7185,62.4854,62.6625,19600.0
2022-04-07 13:20:00,67.23,67.5,67.22,67.25,27695.0,62.6719,62.9236,62.6625,62.6905,27695.0
2022-04-07 13:25:00,67.24,67.56,67.23,67.45,21428.0,62.6812,62.9795,62.6719,62.8769,21428.0
2022-04-07 13:30:00,67.42,67.58,67.41,67.5,18070.0,62.849,62.9981,62.8397,62.9236,18070.0
2022-04-07 13:35:00,67.52,67.62,67.48,67.53,27478.0,62.9422,63.0354,62.9049,62.9515,27478.0
2022-04-07 13:40:00,67.57,67.65,67.46,67.46,11782.0,62.9888,63.0634,62.8863,62.8863,11782.0
2022-04-07 13:45:00,67.44,67.57,67.35,67.37,17646.0,62.8676,62.9888,62.7837,62.8024,17646.0
2022-04-07 13:50:00,67.37,67.53,67.33,67.47,12410.0,62.8024,62.9515,62.7651,62.8956,12410.0
2022-04-07 13:55:00,67.5,67.9,67.49,67.83,42478.0,62.9236,63.2964,62.9142,63.2312,42478.0
2022-04-07 14:00:00,67.87,68.03,67.84,67.9,18139.0,63.2685,63.4176,63.2405,63.2964,18139.0
2022-04-07 14:05:00,67.86,67.97,67.75,67.97,20327.0,63.2592,63.3617,63.1566,63.3617,20327.0
2022-04-07 14:10:00,67.96,67.96,67.71,67.75,17551.0,63.3524,63.3524,63.1193,63.1566,17551.0
2022-04-07 14:15:00,67.73,67.76,67.56,67.58,14717.0,63.138,63.1659,62.9795,62.9981,14717.0
2022-04-07 14:20:00,67.59,67.68,67.55,67.59,26581.0,63.0075,63.0914,62.9702,63.0075,26581.0
2022-04-07 14:25:00,67.61,68.04,67.61,67.84,79562.0,63.0261,63.4269,63.0261,63.2405,79562.0
2022-04-07 14:30:00,67.81,67.94,67.79,67.9,19102.0,63.2125,63.3337,63.1939,63.2964,19102.0
2022-04-07 14:35:00,67.92,67.92,67.81,67.88,13836.0,63.3151,63.3151,63.2125,63.2778,13836.0
2022-04-07 14:40:00,67.88,67.95,67.73,67.89,11011.0,63.2778,63.343,63.138,63.2871,11011.0
2022-04-07 14:45:00,67.89,68.03,67.8,67.94,19157.0,63.2871,63.4176,63.2032,63.3337,19157.0
2022-04-07 14:50:00,67.94,68.18,67.88,68.12,20635.0,63.3337,63.5575,63.2778,63.5015,20635.0
2022-04-07 14:55:00,68.13,68.41,68.13,68.31,26967.0,63.5108,63.7719,63.5108,63.6786,26967.0
2022-04-07 15:00:00,68.29,68.47,68.27,68.4,26725.0,63.66,63.8278,63.6414,63.7625,26725.0
2022-04-07 15:05:00,68.4,68.48,68.34,68.41,24079.0,63.7625,63.8371,63.7066,63.7719,24079.0
2022-04-07 15:10:00,68.42,68.57,68.39,68.53,35651.0,63.7812,63.921,63.7532,63.8837,35651.0
2022-04-07 15:15:00,68.53,68.61,68.46,68.57,38522.0,63.8837,63.9583,63.8185,63.921,38522.0
2022-04-07 15:20:00,68.57,68.57,68.41,68.5,28795.0,63.921,63.921,63.7719,63.8558,28795.0
2022-04-07 15:25:00,68.51,68.57,68.45,68.51,24247.0,63.8651,63.921,63.8092,63.8651,24247.0
2022-04-07 15:30:00,68.52,68.66,68.51,68.63,40201.0,63.8744,64.0049,63.8651,63.9769,40201.0
2022-04-07 15:35:00,68.64,68.67,68.54,68.63,26278.0,63.9863,64.0142,63.893,63.9769,26278.0
2022-04-07 15:40:00,68.64,68.72,68.53,68.53,38016.0,63.9863,64.0608,63.8837,63.8837,38016.0
2022-04-07 15:45:00,68.53,68.61,68.32,68.35,52451.0,63.8837,63.9583,63.688,63.7159,52451.0
2022-04-07 15:50:00,68.33,68.44,68.04,68.31,128750.0,63.6973,63.7998,63.4269,63.6786,128750.0
2022-04-07 15:55:00,68.29,68.32,68.14,68.17,324891.0,63.66,63.688,63.5202,63.5481,324891.0
2022-04-08 09:30:00,67.97,67.97,66.88,67.12,107998.0,63.3617,63.3617,62.3456,62.5693,107998.0
2022-04-08 09:35:00,67.01,67.01,66.6,66.69,20924.0,62.4668,62.4668,62.0846,62.1685,20924.0
2022-04-08 09:40:00,66.66,66.72,66.3,66.53,41569.0,62.1405,62.1964,61.8049,62.0193,41569.0
2022-04-08 09:45:00,66.46,66.78,66.4,66.53,21844.0,61.9541,62.2524,61.8981,62.0193,21844.0
2022-04-08 09:50:00,66.52,66.67,66.19,66.42,44448.0,62.01,62.1498,61.7024,61.9168,44448.0
2022-04-08 09:55:00,66.38,66.62,66.37,66.45,12451.0,61.8795,62.1032,61.8702,61.9447,12451.0
2022-04-08 10:00:00,66.48,66.81,66.4,66.74,16492.0,61.9727,62.2803,61.8981,62.2151,16492.0
2022-04-08 10:05:00,66.71,66.93,66.61,66.87,13332.0,62.1871,62.3922,62.0939,62.3363,13332.0
2022-04-08 10:10:00,66.82,66.82,66.42,66.59,21169.0,62.2897,62.2897,61.9168,62.0753,21169.0
2022-04-08 10:15:00,66.59,66.79,66.43,66.74,20251.0,62.0753,62.2617,61.9261,62.2151,20251.0
2022-04-08 10:20:00,66.8,67.05,66.68,66.95,24215.0,62.271,62.5041,62.1592,62.4108,24215.0
2022-04-08 10:25:00,66.91,67.36,66.91,67.15,25616.0,62.3736,62.7931,62.3736,62.5973,25616.0
2022-04-08 10:30:00,67.13,67.33,67.07,67.2,17029.0,62.5786,62.7651,62.5227,62.6439,17029.0
2022-04-08 10:35:00,67.21,67.31,67.15,67.26,14154.0,62.6532,62.7464,62.5973,62.6998,14154.0
2022-04-08 10:40:00,67.28,67.47,67.1,67.12,12477.0,62.7185,62.8956,62.5507,62.5693,12477.0
2022-04-08 10:45:00,67.1,67.17,66.91,66.98,9791.0,62.5507,62.6159,62.3736,62.4388,9791.0
2022-04-08 10:50:00,66.99,67.64,66.99,67.52,16503.0,62.4481,63.0541,62.4481,62.9422,16503.0
2022-04-08 10:55:00,67.49,67.77,67.46,67.77,12287.0,62.9142,63.1753,62.8863,63.1753,12287.0
2022-04-08 11:00:00,67.74,67.87,67.57,67.77,13023.0,63.1473,63.2685,62.9888,63.1753,13023.0
2022-04-08 11:05:00,67.75,67.85,67.53,67.66,14503.0,63.1566,63.2498,62.9515,63.0727,14503.0
2022-04-08 11:10:00,67.66,67.74,67.48,67.53,8781.0,63.0727,63.1473,62.9049,62.9515,8781.0
2022-04-08 11:15:00,67.63,67.68,67.46,67.5,12619.0,63.0447,63.0914,62.8863,62.9236,12619.0
2022-04-08 11:20:00,67.45,67.49,67.25,67.35,10563.0,62.8769,62.9142,62.6905,62.7837,10563.0
2022-04-08 11:25:00,67.35,67.45,67.28,67.35,19362.0,62.7837,62.8769,62.7185,62.7837,19362.0
2022-04-08 11:30:00,67.36,67.52,67.32,67.47,9101.0,62.7931,62.9422,62.7558,62.8956,9101.0
2022-04-08 11:35:00,67.4,67.4,67.18,67.23,9621.0,62.8303,62.8303,62.6253,62.6719,9621.0
2022-04-08 11:40:00,67.26,67.33,67.23,67.29,6412.0,62.6998,62.7651,62.6719,62.7278,6412.0
2022-04-08 11:45:00,67.28,67.48,67.25,67.25,7900.0,62.7185,62.9049,62.6905,62.6905,7900.0
2022-04-08 11:50:00,67.23,67.41,67.23,67.31,8661.0,62.6719,62.8397,62.6719,62.7464,8661.0
2022-04-08 11:55:00,67.28,67.43,67.26,67.4,7252.0,62.7185,62.8583,62.6998,62.8303,7252.0
2022-04-08 12:00:00,67.41,67.62,67.41,67.58,13722.0,62.8397,63.0354,62.8397,62.9981,13722.0
2022-04-08 12:05:00,67.54,67.6,67.42,67.47,10488.0,62.9608,63.0168,62.849,62.8956,10488.0
2022-04-08 12:10:00,67.46,67.59,67.35,67.5,8825.0,62.8863,63.0075,62.7837,62.9236,8825.0
2022-04-08 12:15:00,67.52,67.6,67.39,67.53,21156.0,62.9422,63.0168,62.821,62.9515,21156.0
2022-04-08 12:20:00,67.55,67.72,67.52,67.65,15214.0,62.9702,63.1286,62.9422,63.0634,15214.0
2022-04-08 12:25:00,67.65,67.74,67.59,67.61,15319.0,63.0634,63.1473,63.0075,63.0261,15319.0
2022-04-08 12:30:00,67.6,67.63,67.5,67.52,16193.0,63.0168,63.0447,62.9236,62.9422,16193.0
2022-04-08 12:35:00,67.54,67.55,67.42,67.5,24967.0,62.9608,62.9702,62.849,62.9236,24967.0
2022-04-08 12:40:00,67.49,67.57,67.38,67.39,29747.0,62.9142,62.9888,62.8117,62.821,29747.0
2022-04-08 12:45:00,67.4,67.5,67.34,67.35,14334.0,62.8303,62.9236,62.7744,62.7837,14334.0
2022-04-08 12:50:00,67.35,67.53,67.34,67.45,10599.0,62.7837,62.9515,62.7744,62.8769,10599.0
2022-04-08 12:55:00,67.43,67.54,67.39,67.51,9671.0,62.8583,62.9608,62.821,62.9329,9671.0
2022-04-08 13:00:00,67.48,67.5,67.33,67.43,5642.0,62.9049,62.9236,62.7651,62.8583,5642.0
2022-04-08 13:05:00,67.41,67.43,67.28,67.38,4714.0,62.8397,62.8583,62.7185,62.8117,4714.0
2022-04-08 13:10:00,67.38,67.38,67.12,67.15,14370.0,62.8117,62.8117,62.5693,62.5973,14370.0
2022-04-08 13:15:00,67.15,67.17,67.02,67.06,21055.0,62.5973,62.6159,62.4761,62.5134,21055.0
2022-04-08 13:20:00,67.06,67.12,66.99,67.0,26113.0,62.5134,62.5693,62.4481,62.4575,26113.0
2022-04-08 13:25:00,67.0,67.01,66.86,66.92,34805.0,62.4575,62.4668,62.327,62.3829,34805.0
2022-04-08 13:30:00,66.94,66.96,66.82,66.83,13124.0,62.4015,62.4202,62.2897,62.299,13124.0
2022-04-08 13:35:00,66.82,66.9,66.78,66.86,11425.0,62.2897,62.3642,62.2524,62.327,11425.0
2022-04-08 13:40:00,66.87,66.92,66.8,66.84,22079.0,62.3363,62.3829,62.271,62.3083,22079.0
2022-04-08 13:45:00,66.85,66.85,66.72,66.73,24744.0,62.3176,62.3176,62.1964,62.2058,24744.0
2022-04-08 13:50:00,66.72,66.92,66.72,66.75,12241.0,62.1964,62.3829,62.1964,62.2244,12241.0
2022-04-08 13:55:00,66.74,66.77,66.66,66.71,19713.0,62.2151,62.2431,62.1405,62.1871,19713.0
2022-04-08 14:00:00,66.71,66.84,66.61,66.63,13122.0,62.1871,62.3083,62.0939,62.1125,13122.0
2022-04-08 14:05:00,66.62,66.78,66.6,66.77,11380.0,62.1032,62.2524,62.0846,62.2431,11380.0
2022-04-08 14:10:00,66.76,66.8,66.67,66.74,31927.0,62.2337,62.271,62.1498,62.2151,31927.0
2022-04-08 14:15:00,66.76,66.79,66.66,66.67,11827.0,62.2337,62.2617,62.1405,62.1498,11827.0
2022-04-08 14:20:00,66.68,66.82,66.62,66.62,14229.0,62.1592,62.2897,62.1032,62.1032,14229.0
2022-04-08 14:25:00,66.61,66.61,66.32,66.39,24900.0,62.0939,62.0939,61.8236,61.8888,24900.0
2022-04-08 14:30:00,66.4,66.4,66.28,66.3,15921.0,61.8981,61.8981,61.7863,61.8049,15921.0
2022-04-08 14:35:00,66.32,66.48,66.3,66.45,34644.0,61.8236,61.9727,61.8049,61.9447,34644.0
2022-04-08 14:40:00,66.43,66.49,66.35,66.36,13888.0,61.9261,61.982,61.8515,61.8609,13888.0
2022-04-08 14:45:00,66.37,66.53,66.32,66.51,18211.0,61.8702,62.0193,61.8236,62.0007,18211.0
2022-04-08 14:50:00,66.52,66.74,66.49,66.74,12070.0,62.01,62.2151,61.982,62.2151,12070.0
2022-04-08 14:55:00,66.72,66.72,66.53,66.55,15321.0,62.1964,62.1964,62.0193,62.038,15321.0
2022-04-08 15:00:00,66.55,66.61,66.5,66.53,14799.0,62.038,62.0939,61.9914,62.0193,14799.0
2022-04-08 15:05:00,66.52,66.56,66.41,66.45,17465.0,62.01,62.0473,61.9075,61.9447,17465.0
2022-04-08 15:10:00,66.46,66.74,66.43,66.6,26238.0,61.9541,62.2151,61.9261,62.0846,26238.0
2022-04-08 15:15:00,66.58,66.68,66.53,66.56,25037.0,62.0659,62.1592,62.0193,62.0473,25037.0
2022-04-08 15:20:00,66.56,66.65,66.49,66.53,30262.0,62.0473,62.1312,61.982,62.0193,30262.0
2022-04-08 15:25:00,66.52,66.62,66.52,66.59,27212.0,62.01,62.1032,62.01,62.0753,27212.0
2022-04-08 15:30:00,66.61,66.63,66.5,66.53,46965.0,62.0939,62.1125,61.9914,62.0193,46965.0
2022-04-08 15:35:00,66.53,66.59,66.46,66.55,52088.0,62.0193,62.0753,61.9541,62.038,52088.0
2022-04-08 15:40:00,66.56,66.61,66.44,66.61,46761.0,62.0473,62.0939,61.9354,62.0939,46761.0
2022-04-08 15:45:00,66.6,66.67,66.53,66.55,75265.0,62.0846,62.1498,62.0193,62.038,75265.0
2022-04-08 15:50:00,66.56,66.62,66.22,66.29,170761.0,62.0473,62.1032,61.7303,61.7956,170761.0
2022-04-08 15:55:00,66.29,66.36,66.12,66.3,352767.0,61.7956,61.8609,61.6371,61.8049,352767.0
2022-04-11 09:30:00,65.57,65.66,65.19,65.39,56428.0,61.1244,61.2083,60.7702,60.9566,56428.0
2022-04-11 09:35:00,65.35,66.01,65.34,65.84,18250.0,60.9193,61.5346,60.91,61.3761,18250.0
2022-04-11 09:40:00,65.86,66.19,65.64,65.98,47411.0,61.3948,61.7024,61.1897,61.5066,47411.0
2022-04-11 09:45:00,66.03,66.28,65.83,66.17,124004.0,61.5532,61.7863,61.3668,61.6837,124004.0
2022-04-11 09:50:00,66.15,66.41,65.98,66.18,14925.0,61.6651,61.9075,61.5066,61.6931,14925.0
2022-04-11 09:55:00,66.16,66.46,66.07,66.31,30074.0,61.6744,61.9541,61.5905,61.8142,30074.0
2022-04-11 10:00:00,66.28,66.55,66.05,66.14,42718.0,61.7863,62.038,61.5719,61.6558,42718.0
2022-04-11 10:05:00,66.06,66.44,65.98,66.41,42262.0,61.5812,61.9354,61.5066,61.9075,42262.0
2022-04-11 10:10:00,66.44,66.54,66.23,66.38,25910.0,61.9354,62.0286,61.7397,61.8795,25910.0
2022-04-11 10:15:00,66.33,66.67,66.3,66.36,19456.0,61.8329,62.1498,61.8049,61.8609,19456.0
2022-04-11 10:20:00,66.38,66.58,66.36,66.47,37904.0,61.8795,62.0659,61.8609,61.9634,37904.0
2022-04-11 10:25:00,66.48,66.55,66.14,66.24,28217.0,61.9727,62.038,61.6558,61.749,28217.0
2022-04-11 10:30:00,66.26,66.49,66.2,66.44,23190.0,61.7676,61.982,61.7117,61.9354,23190.0
2022-04-11 10:35:00,66.47,66.52,66.2,66.23,18531.0,61.9634,62.01,61.7117,61.7397,18531.0
2022-04-11 10:40:00,66.22,66.22,65.99,66.03,10534.0,61.7303,61.7303,61.5159,61.5532,10534.0
2022-04-11 10:45:00,66.06,66.16,65.98,65.98,14171.0,61.5812,61.6744,61.5066,61.5066,14171.0
2022-04-11 10:50:00,65.98,66.14,65.95,66.1,18776.0,61.5066,61.6558,61.4786,61.6185,18776.0
2022-04-11 10:55:00,66.08,66.24,65.98,66.02,17130.0,61.5998,61.749,61.5066,61.5439,17130.0
2022-04-11 11:00:00,66.01,66.08,65.88,66.04,15443.0,61.5346,61.5998,61.4134,61.5625,15443.0
2022-04-11 11:05:00,66.01,66.12,65.93,66.03,15074.0,61.5346,61.6371,61.46,61.5532,15074.0
2022-04-11 11:10:00,66.03,66.21,65.99,66.02,9482.0,61.5532,61.721,61.5159,61.5439,9482.0
2022-04-11 11:15:00,66.02,66.19,65.99,66.1,9414.0,61.5439,61.7024,61.5159,61.6185,9414.0
2022-04-11 11:20:00,66.08,66.17,66.04,66.06,10382.0,61.5998,61.6837,61.5625,61.5812,10382.0
2022-04-11 11:25:00,66.05,66.17,66.02,66.15,14455.0,61.5719,61.6837,61.5439,61.6651,14455.0
2022-04-11 11:30:00,66.13,66.23,66.11,66.23,11867.0,61.6464,61.7397,61.6278,61.7397,11867.0
2022-04-11 11:35:00,66.23,66.36,66.22,66.25,11325.0,61.7397,61.8609,61.7303,61.7583,11325.0
2022-04-11 11:40:00,66.23,66.36,66.2,66.33,11033.0,61.7397,61.8609,61.7117,61.8329,11033.0
2022-04-11 11:45:00,66.35,66.47,66.22,66.23,15353.0,61.8515,61.9634,61.7303,61.7397,15353.0
2022-04-11 11:50:00,66.25,66.41,66.16,66.4,11526.0,61.7583,61.9075,61.6744,61.8981,11526.0
2022-04-11 11:55:00,66.4,66.46,66.32,66.36,9913.0,61.8981,61.9541,61.8236,61.8609,9913.0
2022-04-11 12:00:00,66.37,66.37,66.22,66.32,9067.0,61.8702,61.8702,61.7303,61.8236,9067.0
2022-04-11 12:05:00,66.31,66.43,66.31,66.36,9661.0,61.8142,61.9261,61.8142,61.8609,9661.0
2022-04-11 12:10:00,66.38,66.4,66.22,66.22,9488.0,61.8795,61.8981,61.7303,61.7303,9488.0
2022-04-11 12:15:00,66.23,66.32,66.2,66.32,10427.0,61.7397,61.8236,61.7117,61.8236,10427.0
2022-04-11 12:20:00,66.33,66.38,66.23,66.23,12632.0,61.8329,61.8795,61.7397,61.7397,12632.0
2022-04-11 12:25:00,66.25,66.3,66.16,66.16,22515.0,61.7583,61.8049,61.6744,61.6744,22515.0
2022-04-11 12:30:00,66.14,66.18,66.06,66.09,8888.0,61.6558,61.6931,61.5812,61.6092,8888.0
2022-04-11 12:35:00,66.13,66.26,66.08,66.24,45463.0,61.6464,61.7676,61.5998,61.749,45463.0
2022-04-11 12:40:00,66.22,66.22,66.13,66.13,8293.0,61.7303,61.7303,61.6464,61.6464,8293.0
2022-04-11 12:45:00,66.17,66.25,66.14,66.21,11556.0,61.6837,61.7583,61.6558,61.721,11556.0
2022-04-11 12:50:00,66.23,66.23,66.03,66.1,13750.0,61.7397,61.7397,61.5532,61.6185,13750.0
2022-04-11 12:55:00,66.1,66.26,66.1,66.21,9772.0,61.6185,61.7676,61.6185,61.721,9772.0
2022-04-11 13:00:00,66.24,66.48,66.24,66.37,14229.0,61.749,61.9727,61.749,61.8702,14229.0
2022-04-11 13:05:00,66.37,66.43,66.32,66.33,11696.0,61.8702,61.9261,61.8236,61.8329,11696.0
2022-04-11 13:10:00,66.32,66.4,66.25,66.36,24590.0,61.8236,61.8981,61.7583,61.8609,24590.0
2022-04-11 13:15:00,66.36,66.36,66.19,66.25,12732.0,61.8609,61.8609,61.7024,61.7583,12732.0
2022-04-11 13:20:00,66.28,66.35,66.23,66.32,13664.0,61.7863,61.8515,61.7397,61.8236,13664.0
2022-04-11 13:25:00,66.35,66.42,66.26,66.33,13444.0,61.8515,61.9168,61.7676,61.8329,13444.0
2022-04-11 13:30:00,66.34,66.47,66.32,66.47,18906.0,61.8422,61.9634,61.8236,61.9634,18906.0
2022-04-11 13:35:00,66.46,66.5,66.3,66.33,11953.0,61.9541,61.9914,61.8049,61.8329,11953.0
2022-04-11 13:40:00,66.32,66.42,66.25,66.27,12887.0,61.8236,61.9168,61.7583,61.777,12887.0
2022-04-11 13:45:00,66.27,66.32,66.18,66.21,7714.0,61.777,61.8236,61.6931,61.721,7714.0
2022-04-11 13:50:00,66.2,66.23,66.15,66.22,6336.0,61.7117,61.7397,61.6651,61.7303,6336.0
2022-04-11 13:55:00,66.2,66.3,66.16,66.3,11240.0,61.7117,61.8049,61.6744,61.8049,11240.0
2022-04-11 14:00:00,66.3,66.31,66.14,66.23,10813.0,61.8049,61.8142,61.6558,61.7397,10813.0
2022-04-11 14:05:00,66.24,66.39,66.21,66.28,16457.0,61.749,61.8888,61.721,61.7863,16457.0
2022-04-11 14:10:00,66.26,66.3,66.1,66.14,13663.0,61.7676,61.8049,61.6185,61.6558,13663.0
2022-04-11 14:15:00,66.13,66.13,66.05,66.05,10446.0,61.6464,61.6464,61.5719,61.5719,10446.0
2022-04-11 14:20:00,66.04,66.1,66.03,66.03,15741.0,61.5625,61.6185,61.5532,61.5532,15741.0
2022-04-11 14:25:00,66.02,66.07,65.96,66.04,22333.0,61.5439,61.5905,61.488,61.5625,22333.0
2022-04-11 14:30:00,66.03,66.05,65.92,65.93,23270.0,61.5532,61.5719,61.4507,61.46,23270.0
2022-04-11 14:35:00,65.93,66.0,65.86,65.92,13742.0,61.46,61.5253,61.3948,61.4507,13742.0
2022-04-11 14:40:00,65.91,65.95,65.84,65.88,16400.0,61.4414,61.4786,61.3761,61.4134,16400.0
2022-04-11 14:45:00,65.89,66.04,65.88,66.03,19289.0,61.4227,61.5625,61.4134,61.5532,19289.0
2022-04-11 14:50:00,66.0,66.09,65.95,65.95,18372.0,61.5253,61.6092,61.4786,61.4786,18372.0
2022-04-11 14:55:00,65.96,66.11,65.96,66.09,22486.0,61.488,61.6278,61.488,61.6092,22486.0
2022-04-11 15:00:00,66.09,66.22,65.94,65.96,20048.0,61.6092,61.7303,61.4693,61.488,20048.0
2022-04-11 15:05:00,65.97,66.05,65.92,65.99,18299.0,61.4973,61.5719,61.4507,61.5159,18299.0
2022-04-11 15:10:00,65.99,66.08,65.92,65.92,15605.0,61.5159,61.5998,61.4507,61.4507,15605.0
2022-04-11 15:15:00,65.93,66.08,65.85,66.0,27055.0,61.46,61.5998,61.3854,61.5253,27055.0
2022-04-11 15:20:00,66.01,66.11,65.99,66.03,85763.0,61.5346,61.6278,61.5159,61.5532,85763.0
2022-04-11 15:25:00,66.03,66.1,65.94,66.09,101207.0,61.5532,61.6185,61.4693,61.6092,101207.0
2022-04-11 15:30:00,66.09,66.14,65.94,65.94,60346.0,61.6092,61.6558,61.4693,61.4693,60346.0
2022-04-11 15:35:00,65.94,65.98,65.87,65.97,40900.0,61.4693,61.5066,61.4041,61.4973,40900.0
2022-04-11 15:40:00,65.97,66.03,65.87,65.88,37275.0,61.4973,61.5532,61.4041,61.4134,37275.0
2022-04-11 15:45:00,65.88,65.92,65.83,65.87,59679.0,61.4134,61.4507,61.3668,61.4041,59679.0
2022-04-11 15:50:00,65.85,65.93,65.77,65.81,223711.0,61.3854,61.46,61.3109,61.3481,223711.0
2022-04-11 15:55:00,65.82,65.85,65.76,65.83,470967.0,61.3575,61.3854,61.3015,61.3668,470967.0
2022-04-12 09:30:00,67.07,67.5,66.56,66.86,150648.0,62.5227,62.9236,62.0473,62.327,150648.0
2022-04-12 09:35:00,66.9,67.18,66.72,66.95,31245.0,62.3642,62.6253,62.1964,62.4108,31245.0
2022-04-12 09:40:00,66.98,67.22,66.94,67.17,42571.0,62.4388,62.6625,62.4015,62.6159,42571.0
2022-04-12 09:45:00,67.17,67.51,66.95,67.35,162333.0,62.6159,62.9329,62.4108,62.7837,162333.0
2022-04-12 09:50:00,67.43,67.72,67.27,67.51,39744.0,62.8583,63.1286,62.7092,62.9329,39744.0
2022-04-12 09:55:00,67.53,67.55,67.29,67.4,40672.0,62.9515,62.9702,62.7278,62.8303,40672.0
2022-04-12 10:00:00,67.44,67.48,67.18,67.28,16300.0,62.8676,62.9049,62.6253,62.7185,16300.0
2022-04-12 10:05:00,67.3,67.36,66.98,67.22,18092.0,62.7371,62.7931,62.4388,62.6625,18092.0
2022-04-12 10:10:00,67.23,67.41,67.16,67.27,18355.0,62.6719,62.8397,62.6066,62.7092,18355.0
2022-04-12 10:15:00,67.27,67.29,66.76,66.78,14178.0,62.7092,62.7278,62.2337,62.2524,14178.0
2022-04-12 10:20:00,66.8,66.97,66.76,66.91,7965.0,62.271,62.4295,62.2337,62.3736,7965.0
2022-04-12 10:25:00,66.91,66.95,66.68,66.68,13578.0,62.3736,62.4108,62.1592,62.1592,13578.0
2022-04-12 10:30:00,66.7,66.71,66.49,66.59,17518.0,62.1778,62.1871,61.982,62.0753,17518.0
2022-04-12 10:35:00,66.62,66.69,66.3,66.46,11062.0,62.1032,62.1685,61.8049,61.9541,11062.0
2022-04-12 10:40:00,66.45,66.46,66.21,66.26,13921.0,61.9447,61.9541,61.721,61.7676,13921.0
2022-04-12 10:45:00,66.26,66.4,66.07,66.1,12118.0,61.7676,61.8981,61.5905,61.6185,12118.0
2022-04-12 10:50:00,66.06,66.16,65.96,66.01,15417.0,61.5812,61.6744,61.488,61.5346,15417.0
2022-04-12 10:55:00,66.02,66.16,65.97,66.08,15637.0,61.5439,61.6744,61.4973,61.5998,15637.0
2022-04-12 11:00:00,66.05,66.22,66.01,66.12,9043.0,61.5719,61.7303,61.5346,61.6371,9043.0
2022-04-12 11:05:00,66.12,66.12,65.9,65.98,8883.0,61.6371,61.6371,61.432,61.5066,8883.0
2022-04-12 11:10:00,65.92,66.11,65.91,66.1,12522.0,61.4507,61.6278,61.4414,61.6185,12522.0
2022-04-12 11:15:00,66.09,66.19,66.0,66.13,8535.0,61.6092,61.7024,61.5253,61.6464,8535.0
2022-04-12 11:20:00,66.15,66.42,66.1,66.42,14897.0,61.6651,61.9168,61.6185,61.9168,14897.0
2022-04-12 11:25:00,66.43,66.69,66.43,66.62,19892.0,61.9261,62.1685,61.9261,62.1032,19892.0
2022-04-12 11:30:00,66.63,66.79,66.63,66.66,14308.0,62.1125,62.2617,62.1125,62.1405,14308.0
2022-04-12 11:35:00,66.68,66.75,66.52,66.57,8712.0,62.1592,62.2244,62.01,62.0566,8712.0
2022-04-12 11:40:00,66.57,66.71,66.57,66.67,8105.0,62.0566,62.1871,62.0566,62.1498,8105.0
2022-04-12 11:45:00,66.69,66.8,66.64,66.68,7389.0,62.1685,62.271,62.1219,62.1592,7389.0
2022-04-12 11:50:00,66.6,66.85,66.55,66.78,7382.0,62.0846,62.3176,62.038,62.2524,7382.0
2022-04-12 11:55:00,66.79,66.82,66.69,66.72,10672.0,62.2617,62.2897,62.1685,62.1964,10672.0
2022-04-12 12:00:00,66.74,66.79,66.64,66.69,9050.0,62.2151,62.2617,62.1219,62.1685,9050.0
2022-04-12 12:05:00,66.71,66.71,66.5,66.57,6260.0,62.1871,62.1871,61.9914,62.0566,6260.0
2022-04-12 12:10:00,66.56,66.57,66.47,66.55,8051.0,62.0473,62.0566,61.9634,62.038,8051.0
2022-04-12 12:15:00,66.53,66.77,66.53,66.7,16803.0,62.0193,62.2431,62.0193,62.1778,16803.0
2022-04-12 12:20:00,66.69,66.74,66.52,66.54,7798.0,62.1685,62.2151,62.01,62.0286,7798.0
2022-04-12 12:25:00,66.54,66.54,66.36,66.46,11344.0,62.0286,62.0286,61.8609,61.9541,11344.0
2022-04-12 12:30:00,66.46,66.53,66.38,66.44,9136.0,61.9541,62.0193,61.8795,61.9354,9136.0
2022-04-12 12:35:00,66.44,66.53,66.37,66.44,8725.0,61.9354,62.0193,61.8702,61.9354,8725.0
2022-04-12 12:40:00,66.46,66.55,66.4,66.45,13457.0,61.9541,62.038,61.8981,61.9447,13457.0
2022-04-12 12:45:00,66.45,66.54,66.35,66.5,9828.0,61.9447,62.0286,61.8515,61.9914,9828.0
2022-04-12 12:50:00,66.53,66.7,66.51,66.57,7712.0,62.0193,62.1778,62.0007,62.0566,7712.0
2022-04-12 12:55:00,66.57,66.64,66.54,66.57,11033.0,62.0566,62.1219,62.0286,62.0566,11033.0
2022-04-12 13:00:00,66.56,66.61,66.28,66.36,17059.0,62.0473,62.0939,61.7863,61.8609,17059.0
2022-04-12 13:05:00,66.43,66.48,66.36,66.45,10679.0,61.9261,61.9727,61.8609,61.9447,10679.0
2022-04-12 13:10:00,66.44,66.72,66.42,66.64,16025.0,61.9354,62.1964,61.9168,62.1219,16025.0
2022-04-12 13:15:00,66.61,66.65,66.48,66.6,15213.0,62.0939,62.1312,61.9727,62.0846,15213.0
2022-04-12 13:20:00,66.6,66.77,66.55,66.63,39204.0,62.0846,62.2431,62.038,62.1125,39204.0
2022-04-12 13:25:00,66.62,66.63,66.41,66.41,8687.0,62.1032,62.1125,61.9075,61.9075,8687.0
2022-04-12 13:30:00,66.42,66.47,66.31,66.41,8664.0,61.9168,61.9634,61.8142,61.9075,8664.0
2022-04-12 13:35:00,66.38,66.46,66.24,66.27,9810.0,61.8795,61.9541,61.749,61.777,9810.0
2022-04-12 13:40:00,66.27,66.37,66.12,66.14,13397.0,61.777,61.8702,61.6371,61.6558,13397.0
2022-04-12 13:45:00,66.14,66.18,66.02,66.17,23404.0,61.6558,61.6931,61.5439,61.6837,23404.0
2022-04-12 13:50:00,66.17,66.17,65.96,65.97,9162.0,61.6837,61.6837,61.488,61.4973,9162.0
2022-04-12 13:55:00,65.97,65.97,65.88,65.94,17438.0,61.4973,61.4973,61.4134,61.4693,17438.0
2022-04-12 14:00:00,65.96,65.98,65.78,65.94,20963.0,61.488,61.5066,61.3202,61.4693,20963.0
2022-04-12 14:05:00,65.92,66.05,65.91,65.99,9561.0,61.4507,61.5719,61.4414,61.5159,9561.0
2022-04-12 14:10:00,65.99,66.0,65.74,65.74,18360.0,61.5159,61.5253,61.2829,61.2829,18360.0
2022-04-12 14:15:00,65.72,65.74,65.46,65.53,17467.0,61.2642,61.2829,61.0219,61.0871,17467.0
2022-04-12 14:20:00,65.54,65.62,65.45,65.46,17044.0,61.0964,61.171,61.0125,61.0219,17044.0
2022-04-12 14:25:00,65.44,65.45,65.26,65.29,37386.0,61.0032,61.0125,60.8354,60.8634,37386.0
2022-04-12 14:30:00,65.28,65.4,65.19,65.33,41157.0,60.8541,60.9659,60.7702,60.9007,41157.0
2022-04-12 14:35:00,65.33,65.44,65.28,65.33,24794.0,60.9007,61.0032,60.8541,60.9007,24794.0
2022-04-12 14:40:00,65.33,65.41,65.29,65.38,19043.0,60.9007,60.9753,60.8634,60.9473,19043.0
2022-04-12 14:45:00,65.39,65.6,65.39,65.48,16085.0,60.9566,61.1524,60.9566,61.0405,16085.0
2022-04-12 14:50:00,65.49,65.52,65.42,65.47,13575.0,61.0498,61.0778,60.9846,61.0312,13575.0
2022-04-12 14:55:00,65.48,65.52,65.41,65.43,21946.0,61.0405,61.0778,60.9753,60.9939,21946.0
2022-04-12 15:00:00,65.44,65.48,65.23,65.28,17957.0,61.0032,61.0405,60.8075,60.8541,17957.0
2022-04-12 15:05:00,65.29,65.29,65.13,65.13,22424.0,60.8634,60.8634,60.7142,60.7142,22424.0
2022-04-12 15:10:00,65.12,65.23,65.1,65.17,21682.0,60.7049,60.8075,60.6863,60.7515,21682.0
2022-04-12 15:15:00,65.18,65.31,65.11,65.3,27299.0,60.7609,60.882,60.6956,60.8727,27299.0
2022-04-12 15:20:00,65.32,65.39,65.27,65.37,21196.0,60.8914,60.9566,60.8448,60.938,21196.0
2022-04-12 15:25:00,65.36,65.36,65.14,65.23,27660.0,60.9286,60.9286,60.7236,60.8075,27660.0
2022-04-12 15:30:00,65.19,65.25,65.12,65.19,28679.0,60.7702,60.8261,60.7049,60.7702,28679.0
2022-04-12 15:35:00,65.19,65.43,65.16,65.36,29580.0,60.7702,60.9939,60.7422,60.9286,29580.0
2022-04-12 15:40:00,65.36,65.48,65.35,65.39,47691.0,60.9286,61.0405,60.9193,60.9566,47691.0
2022-04-12 15:45:00,65.37,65.66,65.31,65.63,52081.0,60.938,61.2083,60.882,61.1803,52081.0
2022-04-12 15:50:00,65.57,65.6,65.32,65.4,83801.0,61.1244,61.1524,60.8914,60.9659,83801.0
2022-04-12 15:55:00,65.39,65.5,65.3,65.44,205511.0,60.9566,61.0592,60.8727,61.0032,205511.0
2022-04-13 09:30:00,65.79,66.16,65.26,65.44,52997.0,61.3295,61.6744,60.8354,61.0032,52997.0
2022-04-13 09:35:00,65.37,66.15,65.37,66.06,30099.0,60.938,61.6651,60.938,61.5812,30099.0
2022-04-13 09:40:00,66.12,66.45,65.97,66.33,18645.0,61.6371,61.9447,61.4973,61.8329,18645.0
2022-04-13 09:45:00,66.32,66.74,66.19,66.47,26277.0,61.8236,62.2151,61.7024,61.9634,26277.0
2022-04-13 09:50:00,66.47,66.59,66.34,66.45,32775.0,61.9634,62.0753,61.8422,61.9447,32775.0
2022-04-13 09:55:00,66.52,66.56,66.1,66.16,23960.0,62.01,62.0473,61.6185,61.6744,23960.0
2022-04-13 10:00:00,66.2,66.2,65.96,66.18,18086.0,61.7117,61.7117,61.488,61.6931,18086.0
2022-04-13 10:05:00,66.25,66.59,66.25,66.27,13434.0,61.7583,62.0753,61.7583,61.777,13434.0
2022-04-13 10:10:00,66.23,66.42,66.18,66.31,15783.0,61.7397,61.9168,61.6931,61.8142,15783.0
2022-04-13 10:15:00,66.39,66.61,66.36,66.56,14320.0,61.8888,62.0939,61.8609,62.0473,14320.0
2022-04-13 10:20:00,66.52,66.68,66.51,66.68,17808.0,62.01,62.1592,62.0007,62.1592,17808.0
2022-04-13 10:25:00,66.68,66.69,66.43,66.49,20676.0,62.1592,62.1685,61.9261,61.982,20676.0
2022-04-13 10:30:00,66.51,66.71,66.49,66.66,19287.0,62.0007,62.1871,61.982,62.1405,19287.0
2022-04-13 10:35:00,66.66,66.74,66.54,66.56,17602.0,62.1405,62.2151,62.0286,62.0473,17602.0
2022-04-13 10:40:00,66.5,66.61,66.4,66.6,18957.0,61.9914,62.0939,61.8981,62.0846,18957.0
2022-04-13 10:45:00,66.6,66.64,66.4,66.46,22159.0,62.0846,62.1219,61.8981,61.9541,22159.0
2022-04-13 10:50:00,66.44,66.52,66.4,66.41,8373.0,61.9354,62.01,61.8981,61.9075,8373.0
2022-04-13 10:55:00,66.4,66.47,66.28,66.39,8534.0,61.8981,61.9634,61.7863,61.8888,8534.0
2022-04-13 11:00:00,66.39,66.66,66.34,66.57,24038.0,61.8888,62.1405,61.8422,62.0566,24038.0
2022-04-13 11:05:00,66.59,66.65,66.54,66.61,20492.0,62.0753,62.1312,62.0286,62.0939,20492.0
2022-04-13 11:10:00,66.6,66.74,66.58,66.73,22503.0,62.0846,62.2151,62.0659,62.2058,22503.0
2022-04-13 11:15:00,66.73,66.92,66.7,66.86,20107.0,62.2058,62.3829,62.1778,62.327,20107.0
2022-04-13 11:20:00,66.85,66.87,66.69,66.79,17333.0,62.3176,62.3363,62.1685,62.2617,17333.0
2022-04-13 11:25:00,66.81,66.92,66.73,66.75,16359.0,62.2803,62.3829,62.2058,62.2244,16359.0
2022-04-13 11:30:00,66.76,66.82,66.66,66.75,17853.0,62.2337,62.2897,62.1405,62.2244,17853.0
2022-04-13 11:35:00,66.75,66.76,66.6,66.65,11205.0,62.2244,62.2337,62.0846,62.1312,11205.0
2022-04-13 11:40:00,66.66,66.72,66.62,66.67,14054.0,62.1405,62.1964,62.1032,62.1498,14054.0
2022-04-13 11:45:00,66.64,66.67,66.56,66.62,11984.0,62.1219,62.1498,62.0473,62.1032,11984.0
2022-04-13 11:50:00,66.61,66.72,66.58,66.64,19676.0,62.0939,62.1964,62.0659,62.1219,19676.0
2022-04-13 11:55:00,66.64,66.75,66.61,66.64,15868.0,62.1219,62.2244,62.0939,62.1219,15868.0
2022-04-13 12:00:00,66.65,66.65,66.52,66.62,17763.0,62.1312,62.1312,62.01,62.1032,17763.0
2022-04-13 12:05:00,66.6,66.67,66.58,66.62,16437.0,62.0846,62.1498,62.0659,62.1032,16437.0
2022-04-13 12:10:00,66.62,66.64,66.39,66.52,20151.0,62.1032,62.1219,61.8888,62.01,20151.0
2022-04-13 12:15:00,66.54,66.57,66.45,66.52,15811.0,62.0286,62.0566,61.9447,62.01,15811.0
2022-04-13 12:20:00,66.49,66.58,66.42,66.57,15499.0,61.982,62.0659,61.9168,62.0566,15499.0
2022-04-13 12:25:00,66.6,66.7,66.53,66.53,17084.0,62.0846,62.1778,62.0193,62.0193,17084.0
2022-04-13 12:30:00,66.5,66.57,66.46,66.55,8816.0,61.9914,62.0566,61.9541,62.038,8816.0
2022-04-13 12:35:00,66.56,66.74,66.56,66.74,18424.0,62.0473,62.2151,62.0473,62.2151,18424.0
2022-04-13 12:40:00,66.72,66.85,66.65,66.71,19557.0,62.1964,62.3176,62.1312,62.1871,19557.0
2022-04-13 12:45:00,66.68,66.76,66.67,66.67,9016.0,62.1592,62.2337,62.1498,62.1498,9016.0
2022-04-13 12:50:00,66.7,66.79,66.66,66.69,5695.0,62.1778,62.2617,62.1405,62.1685,5695.0
2022-04-13 12:55:00,66.71,66.74,66.61,66.63,13174.0,62.1871,62.2151,62.0939,62.1125,13174.0
2022-04-13 13:00:00,66.64,66.72,66.54,66.69,7000.0,62.1219,62.1964,62.0286,62.1685,7000.0
2022-04-13 13:05:00,66.65,66.69,66.58,66.67,10393.0,62.1312,62.1685,62.0659,62.1498,10393.0
2022-04-13 13:10:00,66.64,66.75,66.62,66.64,12717.0,62.1219,62.2244,62.1032,62.1219,12717.0
2022-04-13 13:15:00,66.64,66.68,66.51,66.53,7827.0,62.1219,62.1592,62.0007,62.0193,7827.0
2022-04-13 13:20:00,66.54,66.62,66.53,66.57,6707.0,62.0286,62.1032,62.0193,62.0566,6707.0
2022-04-13 13:25:00,66.56,66.56,66.45,66.53,5266.0,62.0473,62.0473,61.9447,62.0193,5266.0
2022-04-13 13:30:00,66.54,66.55,66.43,66.46,17539.0,62.0286,62.038,61.9261,61.9541,17539.0
2022-04-13 13:35:00,66.46,66.47,66.31,66.35,7313.0,61.9541,61.9634,61.8142,61.8515,7313.0
2022-04-13 13:40:00,66.38,66.41,66.34,66.37,7088.0,61.8795,61.9075,61.8422,61.8702,7088.0
2022-04-13 13:45:00,66.36,66.37,66.25,66.28,10565.0,61.8609,61.8702,61.7583,61.7863,10565.0
2022-04-13 13:50:00,66.27,66.34,66.14,66.16,22363.0,61.777,61.8422,61.6558,61.6744,22363.0
2022-04-13 13:55:00,66.16,66.28,66.01,66.28,16557.0,61.6744,61.7863,61.5346,61.7863,16557.0
2022-04-13 14:00:00,66.23,66.3,66.19,66.29,6216.0,61.7397,61.8049,61.7024,61.7956,6216.0
2022-04-13 14:05:00,66.31,66.47,66.3,66.39,6674.0,61.8142,61.9634,61.8049,61.8888,6674.0
2022-04-13 14:10:00,66.39,66.4,66.28,66.33,9098.0,61.8888,61.8981,61.7863,61.8329,9098.0
2022-04-13 14:15:00,66.33,66.38,66.31,66.32,7047.0,61.8329,61.8795,61.8142,61.8236,7047.0
2022-04-13 14:20:00,66.32,66.41,66.31,66.37,9997.0,61.8236,61.9075,61.8142,61.8702,9997.0
2022-04-13 14:25:00,66.39,66.41,66.32,66.36,11147.0,61.8888,61.9075,61.8236,61.8609,11147.0
2022-04-13 14:30:00,66.37,66.48,66.32,66.47,11515.0,61.8702,61.9727,61.8236,61.9634,11515.0
2022-04-13 14:35:00,66.47,66.53,66.44,66.48,12325.0,61.9634,62.0193,61.9354,61.9727,12325.0
2022-04-13 14:40:00,66.48,66.57,66.46,66.56,11790.0,61.9727,62.0566,61.9541,62.0473,11790.0
2022-04-13 14:45:00,66.55,66.6,66.49,66.56,15126.0,62.038,62.0846,61.982,62.0473,15126.0
2022-04-13 14:50:00,66.56,66.6,66.48,66.5,18742.0,62.0473,62.0846,61.9727,61.9914,18742.0
2022-04-13 14:55:00,66.5,66.58,66.49,66.52,17438.0,61.9914,62.0659,61.982,62.01,17438.0
2022-04-13 15:00:00,66.52,66.54,66.41,66.51,36513.0,62.01,62.0286,61.9075,62.0007,36513.0
2022-04-13 15:05:00,66.53,66.74,66.53,66.65,22260.0,62.0193,62.2151,62.0193,62.1312,22260.0
2022-04-13 15:10:00,66.67,66.72,66.65,66.67,22588.0,62.1498,62.1964,62.1312,62.1498,22588.0
2022-04-13 15:15:00,66.67,66.75,66.65,66.71,26465.0,62.1498,62.2244,62.1312,62.1871,26465.0
2022-04-13 15:20:00,66.7,66.77,66.64,66.75,29156.0,62.1778,62.2431,62.1219,62.2244,29156.0
2022-04-13 15:25:00,66.77,66.79,66.69,66.78,24638.0,62.2431,62.2617,62.1685,62.2524,24638.0
2022-04-13 15:30:00,66.79,66.96,66.79,66.93,39738.0,62.2617,62.4202,62.2617,62.3922,39738.0
2022-04-13 15:35:00,66.95,66.97,66.81,66.92,65456.0,62.4108,62.4295,62.2803,62.3829,65456.0
2022-04-13 15:40:00,66.92,66.92,66.74,66.77,51677.0,62.3829,62.3829,62.2151,62.2431,51677.0
2022-04-13 15:45:00,66.78,66.82,66.65,66.68,52979.0,62.2524,62.2897,62.1312,62.1592,52979.0
2022-04-13 15:50:00,66.67,66.8,66.52,66.7,130866.0,62.1498,62.271,62.01,62.1778,130866.0
2022-04-13 15:55:00,66.7,66.81,66.58,66.78,250023.0,62.1778,62.2803,62.0659,62.2524,250023.0
2022-04-14 09:30:00,66.95,67.07,66.74,66.89,120224.0,62.4108,62.5227,62.2151,62.3549,120224.0
2022-04-14 09:35:00,67.09,67.09,66.46,66.46,9139.0,62.5414,62.5414,61.9541,61.9541,9139.0
2022-04-14 09:40:00,66.47,66.47,66.04,66.05,11946.0,61.9634,61.9634,61.5625,61.5719,11946.0
2022-04-14 09:45:00,66.03,66.28,66.03,66.21,16130.0,61.5532,61.7863,61.5532,61.721,16130.0
2022-04-14 09:50:00,66.22,66.4,66.14,66.33,10202.0,61.7303,61.8981,61.6558,61.8329,10202.0
2022-04-14 09:55:00,66.34,66.38,66.02,66.03,28398.0,61.8422,61.8795,61.5439,61.5532,28398.0
2022-04-14 10:00:00,66.04,66.4,66.0,66.35,30396.0,61.5625,61.8981,61.5253,61.8515,30396.0
2022-04-14 10:05:00,66.33,66.34,65.81,65.9,31302.0,61.8329,61.8422,61.3481,61.432,31302.0
2022-04-14 10:10:00,65.96,66.26,65.9,66.22,28361.0,61.488,61.7676,61.432,61.7303,28361.0
2022-04-14 10:15:00,66.21,66.37,66.01,66.03,65806.0,61.721,61.8702,61.5346,61.5532,65806.0
2022-04-14 10:20:00,66.01,66.31,65.95,66.23,32907.0,61.5346,61.8142,61.4786,61.7397,32907.0
2022-04-14 10:25:00,66.22,66.34,66.16,66.21,9001.0,61.7303,61.8422,61.6744,61.721,9001.0
2022-04-14 10:30:00,66.27,66.29,66.09,66.18,18297.0,61.777,61.7956,61.6092,61.6931,18297.0
2022-04-14 10:35:00,66.13,66.32,66.08,66.14,6358.0,61.6464,61.8236,61.5998,61.6558,6358.0
2022-04-14 10:40:00,66.1,66.12,65.96,65.96,10190.0,61.6185,61.6371,61.488,61.488,10190.0
2022-04-14 10:45:00,65.97,66.14,65.96,66.03,5194.0,61.4973,61.6558,61.488,61.5532,5194.0
2022-04-14 10:50:00,65.96,65.99,65.9,65.97,8302.0,61.488,61.5159,61.432,61.4973,8302.0
2022-04-14 10:55:00,65.98,66.04,65.9,65.91,23519.0,61.5066,61.5625,61.432,61.4414,23519.0
2022-04-14 11:00:00,65.9,66.07,65.86,66.01,20089.0,61.432,61.5905,61.3948,61.5346,20089.0
2022-04-14 11:05:00,66.0,66.15,66.0,66.1,10245.0,61.5253,61.6651,61.5253,61.6185,10245.0
2022-04-14 11:10:00,66.08,66.19,65.96,66.11,10134.0,61.5998,61.7024,61.488,61.6278,10134.0
2022-04-14 11:15:00,66.11,66.25,66.03,66.12,6542.0,61.6278,61.7583,61.5532,61.6371,6542.0
2022-04-14 11:20:00,66.15,66.35,66.11,66.35,7054.0,61.6651,61.8515,61.6278,61.8515,7054.0
2022-04-14 11:25:00,66.38,66.41,66.24,66.25,9393.0,61.8795,61.9075,61.749,61.7583,9393.0
2022-04-14 11:30:00,66.25,66.26,66.18,66.18,7189.0,61.7583,61.7676,61.6931,61.6931,7189.0
2022-04-14 11:35:00,66.17,66.17,66.05,66.05,5312.0,61.6837,61.6837,61.5719,61.5719,5312.0
2022-04-14 11:40:00,66.06,66.14,65.9,65.91,8741.0,61.5812,61.6558,61.432,61.4414,8741.0
2022-04-14 11:45:00,65.94,66.02,65.9,66.02,6030.0,61.4693,61.5439,61.432,61.5439,6030.0
2022-04-14 11:50:00,65.99,66.0,65.92,65.92,6054.0,61.5159,61.5253,61.4507,61.4507,6054.0
2022-04-14 11:55:00,65.92,65.94,65.86,65.92,10658.0,61.4507,61.4693,61.3948,61.4507,10658.0
2022-04-14 12:00:00,65.87,66.02,65.82,65.86,12054.0,61.4041,61.5439,61.3575,61.3948,12054.0
2022-04-14 12:05:00,65.86,66.08,65.86,66.05,7043.0,61.3948,61.5998,61.3948,61.5719,7043.0
2022-04-14 12:10:00,66.03,66.11,65.99,65.99,6007.0,61.5532,61.6278,61.5159,61.5159,6007.0
2022-04-14 12:15:00,66.01,66.06,65.97,66.03,7741.0,61.5346,61.5812,61.4973,61.5532,7741.0
2022-04-14 12:20:00,65.98,66.06,65.98,66.06,4746.0,61.5066,61.5812,61.5066,61.5812,4746.0
2022-04-14 12:25:00,66.05,66.06,65.92,65.94,5832.0,61.5719,61.5812,61.4507,61.4693,5832.0
2022-04-14 12:30:00,65.94,65.99,65.91,65.96,8269.0,61.4693,61.5159,61.4414,61.488,8269.0
2022-04-14 12:35:00,65.94,65.98,65.86,65.9,5576.0,61.4693,61.5066,61.3948,61.432,5576.0
2022-04-14 12:40:00,65.91,65.93,65.74,65.74,11891.0,61.4414,61.46,61.2829,61.2829,11891.0
2022-04-14 12:45:00,65.75,65.86,65.75,65.84,21662.0,61.2922,61.3948,61.2922,61.3761,21662.0
2022-04-14 12:50:00,65.84,65.91,65.83,65.89,29821.0,61.3761,61.4414,61.3668,61.4227,29821.0
2022-04-14 12:55:00,65.9,66.02,65.89,66.0,13217.0,61.432,61.5439,61.4227,61.5253,13217.0
2022-04-14 13:00:00,66.04,66.14,66.02,66.08,12045.0,61.5625,61.6558,61.5439,61.5998,12045.0
2022-04-14 13:05:00,66.09,66.11,66.03,66.05,30429.0,61.6092,61.6278,61.5532,61.5719,30429.0
2022-04-14 13:10:00,66.04,66.04,65.93,65.94,9334.0,61.5625,61.5625,61.46,61.4693,9334.0
2022-04-14 13:15:00,65.94,65.98,65.83,65.88,26027.0,61.4693,61.5066,61.3668,61.4134,26027.0
2022-04-14 13:20:00,65.88,65.96,65.83,65.94,27122.0,61.4134,61.488,61.3668,61.4693,27122.0
2022-04-14 13:25:00,65.99,66.0,65.89,65.94,23613.0,61.5159,61.5253,61.4227,61.4693,23613.0
2022-04-14 13:30:00,65.98,66.05,65.9,66.05,12160.0,61.5066,61.5719,61.432,61.5719,12160.0
2022-04-14 13:35:00,66.06,66.17,66.06,66.16,10918.0,61.5812,61.6837,61.5812,61.6744,10918.0
2022-04-14 13:40:00,66.17,66.24,66.14,66.14,12408.0,61.6837,61.749,61.6558,61.6558,12408.0
2022-04-14 13:45:00,66.14,66.23,66.14,66.22,19534.0,61.6558,61.7397,61.6558,61.7303,19534.0
2022-04-14 13:50:00,66.21,66.24,66.12,66.12,9235.0,61.721,61.749,61.6371,61.6371,9235.0
2022-04-14 13:55:00,66.13,66.25,66.12,66.25,8561.0,61.6464,61.7583,61.6371,61.7583,8561.0
2022-04-14 14:00:00,66.27,66.49,66.23,66.45,13984.0,61.777,61.982,61.7397,61.9447,13984.0
2022-04-14 14:05:00,66.48,66.55,66.32,66.32,21580.0,61.9727,62.038,61.8236,61.8236,21580.0
2022-04-14 14:10:00,66.33,66.35,66.23,66.28,14616.0,61.8329,61.8515,61.7397,61.7863,14616.0
2022-04-14 14:15:00,66.29,66.32,66.18,66.2,17715.0,61.7956,61.8236,61.6931,61.7117,17715.0
2022-04-14 14:20:00,66.18,66.18,66.11,66.13,9874.0,61.6931,61.6931,61.6278,61.6464,9874.0
2022-04-14 14:25:00,66.13,66.17,66.07,66.08,15440.0,61.6464,61.6837,61.5905,61.5998,15440.0
2022-04-14 14:30:00,66.07,66.14,65.85,65.89,26141.0,61.5905,61.6558,61.3854,61.4227,26141.0
2022-04-14 14:35:00,65.89,65.92,65.84,65.87,31543.0,61.4227,61.4507,61.3761,61.4041,31543.0
2022-04-14 14:40:00,65.89,65.91,65.83,65.86,13438.0,61.4227,61.4414,61.3668,61.3948,13438.0
2022-04-14 14:45:00,65.87,65.87,65.75,65.75,26311.0,61.4041,61.4041,61.2922,61.2922,26311.0
2022-04-14 14:50:00,65.76,65.8,65.6,65.62,23064.0,61.3015,61.3388,61.1524,61.171,23064.0
2022-04-14 14:55:00,65.6,65.62,65.52,65.53,32973.0,61.1524,61.171,61.0778,61.0871,32973.0
2022-04-14 15:00:00,65.53,65.74,65.52,65.67,94510.0,61.0871,61.2829,61.0778,61.2176,94510.0
2022-04-14 15:05:00,65.67,65.71,65.55,65.57,21667.0,61.2176,61.2549,61.1058,61.1244,21667.0
2022-04-14 15:10:00,65.57,65.66,65.57,65.63,25308.0,61.1244,61.2083,61.1244,61.1803,25308.0
2022-04-14 15:15:00,65.64,65.78,65.64,65.77,23408.0,61.1897,61.3202,61.1897,61.3109,23408.0
2022-04-14 15:20:00,65.77,65.8,65.66,65.68,23124.0,61.3109,61.3388,61.2083,61.227,23124.0
2022-04-14 15:25:00,65.67,65.67,65.59,65.6,28829.0,61.2176,61.2176,61.1431,61.1524,28829.0
2022-04-14 15:30:00,65.6,65.63,65.51,65.53,35635.0,61.1524,61.1803,61.0685,61.0871,35635.0
2022-04-14 15:35:00,65.53,65.58,65.34,65.34,48705.0,61.0871,61.1337,60.91,60.91,48705.0
2022-04-14 15:40:00,65.34,65.48,65.31,65.46,44433.0,60.91,61.0405,60.882,61.0219,44433.0
2022-04-14 15:45:00,65.47,65.5,65.39,65.41,64329.0,61.0312,61.0592,60.9566,60.9753,64329.0
2022-04-14 15:50:00,65.39,65.39,65.13,65.26,189347.0,60.9566,60.9566,60.7142,60.8354,189347.0
2022-04-14 15:55:00,65.27,65.38,65.13,65.22,425258.0,60.8448,60.9473,60.7142,60.7981,425258.0
2022-04-18 09:30:00,65.0,65.95,65.0,65.78,70423.0,60.5931,61.4786,60.5931,61.3202,70423.0
2022-04-18 09:35:00,65.82,66.4,65.76,66.08,52037.0,61.3575,61.8981,61.3015,61.5998,52037.0
2022-04-18 09:40:00,66.05,66.15,65.82,66.03,14686.0,61.5719,61.6651,61.3575,61.5532,14686.0
2022-04-18 09:45:00,66.01,66.01,65.78,65.89,9435.0,61.5346,61.5346,61.3202,61.4227,9435.0
2022-04-18 09:50:00,65.88,65.94,65.67,65.79,14650.0,61.4134,61.4693,61.2176,61.3295,14650.0
2022-04-18 09:55:00,65.76,66.24,65.68,66.23,32244.0,61.3015,61.749,61.227,61.7397,32244.0
2022-04-18 10:00:00,66.19,66.48,66.1,66.35,33869.0,61.7024,61.9727,61.6185,61.8515,33869.0
2022-04-18 10:05:00,66.34,66.45,66.25,66.27,28304.0,61.8422,61.9447,61.7583,61.777,28304.0
2022-04-18 10:10:00,66.26,66.74,66.26,66.62,36749.0,61.7676,62.2151,61.7676,62.1032,36749.0
2022-04-18 10:15:00,66.62,66.79,66.58,66.64,28860.0,62.1032,62.2617,62.0659,62.1219,28860.0
2022-04-18 10:20:00,66.64,66.83,66.5,66.8,20585.0,62.1219,62.299,61.9914,62.271,20585.0
2022-04-18 10:25:00,66.79,67.09,66.78,66.9,60746.0,62.2617,62.5414,62.2524,62.3642,60746.0
2022-04-18 10:30:00,66.91,67.11,66.86,67.07,50630.0,62.3736,62.56,62.327,62.5227,50630.0
2022-04-18 10:35:00,67.07,67.19,66.84,67.19,51294.0,62.5227,62.6346,62.3083,62.6346,51294.0
2022-04-18 10:40:00,67.21,67.42,67.15,67.42,40743.0,62.6532,62.849,62.5973,62.849,40743.0
2022-04-18 10:45:00,67.41,67.44,67.3,67.37,21878.0,62.8397,62.8676,62.7371,62.8024,21878.0
2022-04-18 10:50:00,67.37,67.37,67.17,67.22,20111.0,62.8024,62.8024,62.6159,62.6625,20111.0
2022-04-18 10:55:00,67.23,67.25,67.07,67.14,17017.0,62.6719,62.6905,62.5227,62.588,17017.0
2022-04-18 11:00:00,67.12,67.15,66.96,67.14,13065.0,62.5693,62.5973,62.4202,62.588,13065.0
2022-04-18 11:05:00,67.15,67.23,67.07,67.16,24049.0,62.5973,62.6719,62.5227,62.6066,24049.0
2022-04-18 11:10:00,67.13,67.31,67.06,67.07,21500.0,62.5786,62.7464,62.5134,62.5227,21500.0
2022-04-18 11:15:00,67.05,67.13,66.87,66.89,11332.0,62.5041,62.5786,62.3363,62.3549,11332.0
2022-04-18 11:20:00,66.89,66.9,66.69,66.76,8615.0,62.3549,62.3642,62.1685,62.2337,8615.0
2022-04-18 11:25:00,66.75,66.85,66.71,66.77,17701.0,62.2244,62.3176,62.1871,62.2431,17701.0
2022-04-18 11:30:00,66.74,66.77,66.59,66.66,8930.0,62.2151,62.2431,62.0753,62.1405,8930.0
2022-04-18 11:35:00,66.66,66.72,66.62,66.65,7598.0,62.1405,62.1964,62.1032,62.1312,7598.0
2022-04-18 11:40:00,66.63,66.68,66.58,66.64,7731.0,62.1125,62.1592,62.0659,62.1219,7731.0
2022-04-18 11:45:00,66.62,66.65,66.47,66.47,15568.0,62.1032,62.1312,61.9634,61.9634,15568.0
2022-04-18 11:50:00,66.45,66.78,66.44,66.72,17264.0,61.9447,62.2524,61.9354,62.1964,17264.0
2022-04-18 11:55:00,66.73,66.83,66.63,66.79,21364.0,62.2058,62.299,62.1125,62.2617,21364.0
2022-04-18 12:00:00,66.79,66.79,66.58,66.68,40326.0,62.2617,62.2617,62.0659,62.1592,40326.0
2022-04-18 12:05:00,66.7,66.77,66.53,66.54,23572.0,62.1778,62.2431,62.0193,62.0286,23572.0
2022-04-18 12:10:00,66.55,66.56,66.36,66.37,8442.0,62.038,62.0473,61.8609,61.8702,8442.0
2022-04-18 12:15:00,66.34,66.37,66.05,66.12,23832.0,61.8422,61.8702,61.5719,61.6371,23832.0
2022-04-18 12:20:00,66.11,66.14,66.02,66.1,11110.0,61.6278,61.6558,61.5439,61.6185,11110.0
2022-04-18 12:25:00,66.12,66.22,66.06,66.19,21596.0,61.6371,61.7303,61.5812,61.7024,21596.0
2022-04-18 12:30:00,66.15,66.31,66.13,66.29,9127.0,61.6651,61.8142,61.6464,61.7956,9127.0
2022-04-18 12:35:00,66.3,66.35,66.25,66.31,9328.0,61.8049,61.8515,61.7583,61.8142,9328.0
2022-04-18 12:40:00,66.34,66.47,66.23,66.45,46858.0,61.8422,61.9634,61.7397,61.9447,46858.0
2022-04-18 12:45:00,66.48,66.56,66.45,66.53,12575.0,61.9727,62.0473,61.9447,62.0193,12575.0
2022-04-18 12:50:00,66.57,66.63,66.52,66.6,60513.0,62.0566,62.1125,62.01,62.0846,60513.0
2022-04-18 12:55:00,66.6,66.85,66.59,66.81,149965.0,62.0846,62.3176,62.0753,62.2803,149965.0
2022-04-18 13:00:00,66.82,66.85,66.69,66.83,17901.0,62.2897,62.3176,62.1685,62.299,17901.0
2022-04-18 13:05:00,66.82,67.17,66.78,67.17,19879.0,62.2897,62.6159,62.2524,62.6159,19879.0
2022-04-18 13:10:00,67.14,67.22,67.09,67.18,78029.0,62.588,62.6625,62.5414,62.6253,78029.0
2022-04-18 13:15:00,67.15,67.25,67.12,67.17,20112.0,62.5973,62.6905,62.5693,62.6159,20112.0
2022-04-18 13:20:00,67.19,67.37,67.11,67.32,32162.0,62.6346,62.8024,62.56,62.7558,32162.0
2022-04-18 13:25:00,67.28,67.36,67.23,67.34,18646.0,62.7185,62.7931,62.6719,62.7744,18646.0
2022-04-18 13:30:00,67.35,67.8,67.34,67.8,33524.0,62.7837,63.2032,62.7744,63.2032,33524.0
2022-04-18 13:35:00,67.8,67.88,67.73,67.86,27223.0,63.2032,63.2778,63.138,63.2592,27223.0
2022-04-18 13:40:00,67.88,67.88,67.71,67.83,27087.0,63.2778,63.2778,63.1193,63.2312,27087.0
2022-04-18 13:45:00,67.83,67.97,67.77,67.92,54526.0,63.2312,63.3617,63.1753,63.3151,54526.0
2022-04-18 13:50:00,67.91,68.09,67.9,68.03,18427.0,63.3058,63.4736,63.2964,63.4176,18427.0
2022-04-18 13:55:00,68.03,68.21,68.03,68.07,41672.0,63.4176,63.5854,63.4176,63.4549,41672.0
2022-04-18 14:00:00,68.07,68.09,67.97,68.0,78882.0,63.4549,63.4736,63.3617,63.3897,78882.0
2022-04-18 14:05:00,68.01,68.01,67.9,67.98,14895.0,63.399,63.399,63.2964,63.371,14895.0
2022-04-18 14:10:00,67.97,67.97,67.88,67.89,36942.0,63.3617,63.3617,63.2778,63.2871,36942.0
2022-04-18 14:15:00,67.91,68.0,67.74,67.77,17527.0,63.3058,63.3897,63.1473,63.1753,17527.0
2022-04-18 14:20:00,67.78,67.98,67.72,67.98,16841.0,63.1846,63.371,63.1286,63.371,16841.0
2022-04-18 14:25:00,67.99,68.02,67.73,67.74,27015.0,63.3803,63.4083,63.138,63.1473,27015.0
2022-04-18 14:30:00,67.75,67.95,67.73,67.94,21145.0,63.1566,63.343,63.138,63.3337,21145.0
2022-04-18 14:35:00,67.92,67.96,67.84,67.86,24924.0,63.3151,63.3524,63.2405,63.2592,24924.0
2022-04-18 14:40:00,67.85,67.89,67.75,67.78,23948.0,63.2498,63.2871,63.1566,63.1846,23948.0
2022-04-18 14:45:00,67.8,67.83,67.68,67.77,36414.0,63.2032,63.2312,63.0914,63.1753,36414.0
2022-04-18 14:50:00,67.76,67.85,67.64,67.64,37124.0,63.1659,63.2498,63.0541,63.0541,37124.0
2022-04-18 14:55:00,67.64,67.66,67.41,67.44,54930.0,63.0541,63.0727,62.8397,62.8676,54930.0
2022-04-18 15:00:00,67.42,67.48,67.31,67.36,24878.0,62.849,62.9049,62.7464,62.7931,24878.0
2022-04-18 15:05:00,67.38,67.4,67.27,67.31,21389.0,62.8117,62.8303,62.7092,62.7464,21389.0
2022-04-18 15:10:00,67.31,67.43,67.23,67.28,29040.0,62.7464,62.8583,62.6719,62.7185,29040.0
2022-04-18 15:15:00,67.29,67.4,67.27,67.37,30762.0,62.7278,62.8303,62.7092,62.8024,30762.0
2022-04-18 15:20:00,67.38,67.44,67.29,67.34,35538.0,62.8117,62.8676,62.7278,62.7744,35538.0
2022-04-18 15:25:00,67.32,67.39,67.31,67.33,24708.0,62.7558,62.821,62.7464,62.7651,24708.0
2022-04-18 15:30:00,67.32,67.32,67.08,67.13,45224.0,62.7558,62.7558,62.532,62.5786,45224.0
2022-04-18 15:35:00,67.13,67.19,67.01,67.08,37282.0,62.5786,62.6346,62.4668,62.532,37282.0
2022-04-18 15:40:00,67.07,67.12,66.98,67.04,57215.0,62.5227,62.5693,62.4388,62.4947,57215.0
2022-04-18 15:45:00,67.05,67.05,66.8,66.82,92826.0,62.5041,62.5041,62.271,62.2897,92826.0
2022-04-18 15:50:00,66.82,67.12,66.75,67.06,196237.0,62.2897,62.5693,62.2244,62.5134,196237.0
2022-04-18 15:55:00,67.05,67.27,66.9,67.26,409455.0,62.5041,62.7092,62.3642,62.6998,409455.0
2022-04-19 09:30:00,67.28,67.73,67.12,67.67,72486.0,62.7185,63.138,62.5693,63.082,72486.0
2022-04-19 09:35:00,67.71,67.72,67.06,67.07,15053.0,63.1193,63.1286,62.5134,62.5227,15053.0
2022-04-19 09:40:00,67.05,67.87,67.0,67.76,23964.0,62.5041,63.2685,62.4575,63.1659,23964.0
2022-04-19 09:45:00,67.75,67.75,67.46,67.59,16509.0,63.1566,63.1566,62.8863,63.0075,16509.0
2022-04-19 09:50:00,67.56,68.06,67.44,67.85,20977.0,62.9795,63.4456,62.8676,63.2498,20977.0
2022-04-19 09:55:00,67.96,68.11,67.91,68.08,15065.0,63.3524,63.4922,63.3058,63.4642,15065.0
2022-04-19 10:00:00,68.1,68.13,67.86,67.95,25626.0,63.4829,63.5108,63.2592,63.343,25626.0
2022-04-19 10:05:00,67.96,68.09,67.85,68.02,39403.0,63.3524,63.4736,63.2498,63.4083,39403.0
2022-04-19 10:10:00,68.03,68.4,68.03,68.27,38694.0,63.4176,63.7625,63.4176,63.6414,38694.0
2022-04-19 10:15:00,68.26,68.35,68.18,68.28,24610.0,63.632,63.7159,63.5575,63.6507,24610.0
2022-04-19 10:20:00,68.3,68.3,68.13,68.2,20566.0,63.6693,63.6693,63.5108,63.5761,20566.0
2022-04-19 10:25:00,68.23,68.23,68.05,68.09,20218.0,63.6041,63.6041,63.4363,63.4736,20218.0
2022-04-19 10:30:00,68.11,68.36,68.08,68.34,27443.0,63.4922,63.7253,63.4642,63.7066,27443.0
2022-04-19 10:35:00,68.34,68.46,68.21,68.45,15868.0,63.7066,63.8185,63.5854,63.8092,15868.0
2022-04-19 10:40:00,68.46,68.7,68.44,68.58,16629.0,63.8185,64.0422,63.7998,63.9303,16629.0
2022-04-19 10:45:00,68.58,68.58,68.44,68.53,16810.0,63.9303,63.9303,63.7998,63.8837,16810.0
2022-04-19 10:50:00,68.53,68.68,68.42,68.64,13628.0,63.8837,64.0236,63.7812,63.9863,13628.0
2022-04-19 10:55:00,68.67,68.73,68.55,68.57,13499.0,64.0142,64.0702,63.9024,63.921,13499.0
2022-04-19 11:00:00,68.56,68.56,68.33,68.46,15015.0,63.9117,63.9117,63.6973,63.8185,15015.0
2022-04-19 11:05:00,68.44,68.59,68.42,68.56,17114.0,63.7998,63.9397,63.7812,63.9117,17114.0
2022-04-19 11:10:00,68.55,68.7,68.53,68.67,32460.0,63.9024,64.0422,63.8837,64.0142,32460.0
2022-04-19 11:15:00,68.66,68.83,68.58,68.6,19968.0,64.0049,64.1634,63.9303,63.949,19968.0
2022-04-19 11:20:00,68.61,68.77,68.57,68.76,21707.0,63.9583,64.1075,63.921,64.0981,21707.0
2022-04-19 11:25:00,68.78,68.86,68.75,68.83,13400.0,64.1168,64.1914,64.0888,64.1634,13400.0
2022-04-19 11:30:00,68.84,68.89,68.78,68.81,12006.0,64.1727,64.2193,64.1168,64.1447,12006.0
2022-04-19 11:35:00,68.81,69.02,68.8,69.01,15053.0,64.1447,64.3405,64.1354,64.3312,15053.0
2022-04-19 11:40:00,69.0,69.12,68.94,69.12,20630.0,64.3219,64.4337,64.2659,64.4337,20630.0
2022-04-19 11:45:00,69.12,69.16,69.07,69.13,16493.0,64.4337,64.471,64.3871,64.443,16493.0
2022-04-19 11:50:00,69.12,69.18,69.09,69.13,21886.0,64.4337,64.4897,64.4058,64.443,21886.0
2022-04-19 11:55:00,69.12,69.13,68.92,68.96,14187.0,64.4337,64.443,64.2473,64.2846,14187.0
2022-04-19 12:00:00,68.96,68.96,68.71,68.8,32201.0,64.2846,64.2846,64.0515,64.1354,32201.0
2022-04-19 12:05:00,68.81,68.86,68.7,68.83,9419.0,64.1447,64.1914,64.0422,64.1634,9419.0
2022-04-19 12:10:00,68.81,68.84,68.75,68.76,7529.0,64.1447,64.1727,64.0888,64.0981,7529.0
2022-04-19 12:15:00,68.79,68.82,68.72,68.79,9419.0,64.1261,64.1541,64.0608,64.1261,9419.0
2022-04-19 12:20:00,68.8,68.81,68.7,68.77,9613.0,64.1354,64.1447,64.0422,64.1075,9613.0
2022-04-19 12:25:00,68.75,68.76,68.59,68.62,15478.0,64.0888,64.0981,63.9397,63.9676,15478.0
2022-04-19 12:30:00,68.63,68.77,68.54,68.69,7171.0,63.9769,64.1075,63.893,64.0329,7171.0
2022-04-19 12:35:00,68.7,68.72,68.59,68.59,7267.0,64.0422,64.0608,63.9397,63.9397,7267.0
2022-04-19 12:40:00,68.64,68.64,68.53,68.64,14309.0,63.9863,63.9863,63.8837,63.9863,14309.0
2022-04-19 12:45:00,68.62,68.67,68.59,68.65,7117.0,63.9676,64.0142,63.9397,63.9956,7117.0
2022-04-19 12:50:00,68.67,68.8,68.67,68.79,8149.0,64.0142,64.1354,64.0142,64.1261,8149.0
2022-04-19 12:55:00,68.8,68.8,68.72,68.73,6984.0,64.1354,64.1354,64.0608,64.0702,6984.0
2022-04-19 13:00:00,68.71,68.79,68.7,68.76,11233.0,64.0515,64.1261,64.0422,64.0981,11233.0
2022-04-19 13:05:00,68.75,68.76,68.68,68.69,9099.0,64.0888,64.0981,64.0236,64.0329,9099.0
2022-04-19 13:10:00,68.65,68.71,68.62,68.66,5996.0,63.9956,64.0515,63.9676,64.0049,5996.0
2022-04-19 13:15:00,68.66,68.72,68.66,68.68,6160.0,64.0049,64.0608,64.0049,64.0236,6160.0
2022-04-19 13:20:00,68.67,68.73,68.64,68.66,7133.0,64.0142,64.0702,63.9863,64.0049,7133.0
2022-04-19 13:25:00,68.65,68.65,68.41,68.43,7996.0,63.9956,63.9956,63.7719,63.7905,7996.0
2022-04-19 13:30:00,68.45,68.56,68.44,68.49,7068.0,63.8092,63.9117,63.7998,63.8464,7068.0
2022-04-19 13:35:00,68.5,68.51,68.44,68.46,9806.0,63.8558,63.8651,63.7998,63.8185,9806.0
2022-04-19 13:40:00,68.47,68.47,68.36,68.37,14600.0,63.8278,63.8278,63.7253,63.7346,14600.0
2022-04-19 13:45:00,68.37,68.52,68.34,68.52,10831.0,63.7346,63.8744,63.7066,63.8744,10831.0
2022-04-19 13:50:00,68.55,68.65,68.54,68.63,9500.0,63.9024,63.9956,63.893,63.9769,9500.0
2022-04-19 13:55:00,68.63,68.65,68.58,68.58,10189.0,63.9769,63.9956,63.9303,63.9303,10189.0
2022-04-19 14:00:00,68.55,68.61,68.54,68.6,14004.0,63.9024,63.9583,63.893,63.949,14004.0
2022-04-19 14:05:00,68.59,68.65,68.48,68.52,15391.0,63.9397,63.9956,63.8371,63.8744,15391.0
2022-04-19 14:10:00,68.52,68.53,68.29,68.32,26370.0,63.8744,63.8837,63.66,63.688,26370.0
2022-04-19 14:15:00,68.34,68.34,68.11,68.14,12824.0,63.7066,63.7066,63.4922,63.5202,12824.0
2022-04-19 14:20:00,68.13,68.28,68.1,68.27,9900.0,63.5108,63.6507,63.4829,63.6414,9900.0
2022-04-19 14:25:00,68.25,68.31,68.16,68.3,15527.0,63.6227,63.6786,63.5388,63.6693,15527.0
2022-04-19 14:30:00,68.3,68.33,68.2,68.25,10920.0,63.6693,63.6973,63.5761,63.6227,10920.0
2022-04-19 14:35:00,68.26,68.44,68.26,68.44,41930.0,63.632,63.7998,63.632,63.7998,41930.0
2022-04-19 14:40:00,68.44,68.61,68.43,68.55,16329.0,63.7998,63.9583,63.7905,63.9024,16329.0
2022-04-19 14:45:00,68.55,68.55,68.49,68.51,10583.0,63.9024,63.9024,63.8464,63.8651,10583.0
2022-04-19 14:50:00,68.54,68.64,68.46,68.48,17550.0,63.893,63.9863,63.8185,63.8371,17550.0
2022-04-19 14:55:00,68.51,68.65,68.5,68.65,16020.0,63.8651,63.9956,63.8558,63.9956,16020.0
2022-04-19 15:00:00,68.63,68.65,68.5,68.51,11224.0,63.9769,63.9956,63.8558,63.8651,11224.0
2022-04-19 15:05:00,68.52,68.73,68.46,68.72,15286.0,63.8744,64.0702,63.8185,64.0608,15286.0
2022-04-19 15:10:00,68.72,68.88,68.69,68.88,21639.0,64.0608,64.21,64.0329,64.21,21639.0
2022-04-19 15:15:00,68.86,68.9,68.79,68.85,21352.0,64.1914,64.2286,64.1261,64.182,21352.0
2022-04-19 15:20:00,68.86,68.95,68.84,68.95,20249.0,64.1914,64.2753,64.1727,64.2753,20249.0
2022-04-19 15:25:00,68.95,68.96,68.85,68.89,29436.0,64.2753,64.2846,64.182,64.2193,29436.0
2022-04-19 15:30:00,68.9,69.01,68.89,68.95,36602.0,64.2286,64.3312,64.2193,64.2753,36602.0
2022-04-19 15:35:00,68.95,69.02,68.91,68.99,30914.0,64.2753,64.3405,64.238,64.3125,30914.0
2022-04-19 15:40:00,68.99,68.99,68.85,68.86,44066.0,64.3125,64.3125,64.182,64.1914,44066.0
2022-04-19 15:45:00,68.85,68.85,68.71,68.78,50020.0,64.182,64.182,64.0515,64.1168,50020.0
2022-04-19 15:50:00,68.8,69.08,68.71,69.01,123073.0,64.1354,64.3964,64.0515,64.3312,123073.0
2022-04-19 15:55:00,68.99,69.01,68.82,68.9,254676.0,64.3125,64.3312,64.1541,64.2286,254676.0
2022-04-20 09:30:00,69.67,70.75,69.66,70.7,80772.0,64.9464,65.9532,64.9371,65.9066,80772.0
2022-04-20 09:35:00,70.68,70.87,70.21,70.23,82571.0,65.888,66.0651,65.4498,65.4685,82571.0
2022-04-20 09:40:00,70.1,70.11,69.37,69.59,50874.0,65.3473,65.3566,64.6668,64.8719,50874.0
2022-04-20 09:45:00,69.54,70.12,69.47,70.08,28897.0,64.8252,65.3659,64.76,65.3286,28897.0
2022-04-20 09:50:00,70.05,70.12,69.75,69.91,16795.0,65.3007,65.3659,65.021,65.1702,16795.0
2022-04-20 09:55:00,69.91,69.98,69.77,69.92,11946.0,65.1702,65.2354,65.0397,65.1795,11946.0
2022-04-20 10:00:00,69.92,70.09,69.56,69.69,20211.0,65.1795,65.338,64.8439,64.9651,20211.0
2022-04-20 10:05:00,69.71,69.83,69.42,69.77,29032.0,64.9837,65.0956,64.7134,65.0397,29032.0
2022-04-20 10:10:00,69.87,70.21,69.85,69.98,25565.0,65.1329,65.4498,65.1142,65.2354,25565.0
2022-04-20 10:15:00,70.03,70.18,69.99,70.05,11925.0,65.282,65.4219,65.2447,65.3007,11925.0
2022-04-20 10:20:00,70.1,70.3,69.9,69.91,13579.0,65.3473,65.5337,65.1608,65.1702,13579.0
2022-04-20 10:25:00,69.89,70.13,69.86,70.05,15798.0,65.1515,65.3752,65.1236,65.3007,15798.0
2022-04-20 10:30:00,70.08,70.26,69.95,70.17,18968.0,65.3286,65.4964,65.2075,65.4125,18968.0
2022-04-20 10:35:00,70.15,70.21,69.99,70.06,11319.0,65.3939,65.4498,65.2447,65.31,11319.0
2022-04-20 10:40:00,70.13,70.32,70.12,70.18,11827.0,65.3752,65.5524,65.3659,65.4219,11827.0
2022-04-20 10:45:00,70.15,70.2,70.05,70.14,12586.0,65.3939,65.4405,65.3007,65.3846,12586.0
2022-04-20 10:50:00,70.12,70.24,70.05,70.15,16652.0,65.3659,65.4778,65.3007,65.3939,16652.0
2022-04-20 10:55:00,70.17,70.23,70.01,70.08,9185.0,65.4125,65.4685,65.2634,65.3286,9185.0
2022-04-20 11:00:00,70.08,70.08,69.81,69.81,14717.0,65.3286,65.3286,65.0769,65.0769,14717.0
2022-04-20 11:05:00,69.88,69.97,69.65,69.7,11807.0,65.1422,65.2261,64.9278,64.9744,11807.0
2022-04-20 11:10:00,69.69,69.69,69.33,69.43,9995.0,64.9651,64.9651,64.6295,64.7227,9995.0
2022-04-20 11:15:00,69.44,69.45,69.25,69.3,21275.0,64.732,64.7414,64.5549,64.6015,21275.0
2022-04-20 11:20:00,69.26,69.39,69.2,69.21,18408.0,64.5642,64.6854,64.5083,64.5176,18408.0
2022-04-20 11:25:00,69.2,69.34,69.18,69.25,23244.0,64.5083,64.6388,64.4897,64.5549,23244.0
2022-04-20 11:30:00,69.25,69.35,69.21,69.24,6680.0,64.5549,64.6481,64.5176,64.5456,6680.0
2022-04-20 11:35:00,69.22,69.35,69.22,69.24,7013.0,64.5269,64.6481,64.5269,64.5456,7013.0
2022-04-20 11:40:00,69.22,69.42,69.22,69.4,6033.0,64.5269,64.7134,64.5269,64.6947,6033.0
2022-04-20 11:45:00,69.39,69.39,69.2,69.23,9044.0,64.6854,64.6854,64.5083,64.5363,9044.0
2022-04-20 11:50:00,69.24,69.26,68.93,69.0,10476.0,64.5456,64.5642,64.2566,64.3219,10476.0
2022-04-20 11:55:00,68.99,69.05,68.97,69.05,9109.0,64.3125,64.3685,64.2939,64.3685,9109.0
2022-04-20 12:00:00,69.08,69.29,69.01,69.2,14317.0,64.3964,64.5922,64.3312,64.5083,14317.0
2022-04-20 12:05:00,69.2,69.27,68.99,69.09,8970.0,64.5083,64.5736,64.3125,64.4058,8970.0
2022-04-20 12:10:00,69.11,69.11,68.98,69.03,11839.0,64.4244,64.4244,64.3032,64.3498,11839.0
2022-04-20 12:15:00,69.04,69.08,68.96,69.03,7701.0,64.3591,64.3964,64.2846,64.3498,7701.0
2022-04-20 12:20:00,69.04,69.05,68.87,68.92,7440.0,64.3591,64.3685,64.2007,64.2473,7440.0
2022-04-20 12:25:00,68.94,68.97,68.89,68.96,13608.0,64.2659,64.2939,64.2193,64.2846,13608.0
2022-04-20 12:30:00,68.97,69.2,68.96,69.2,23490.0,64.2939,64.5083,64.2846,64.5083,23490.0
2022-04-20 12:35:00,69.18,69.35,69.18,69.22,14213.0,64.4897,64.6481,64.4897,64.5269,14213.0
2022-04-20 12:40:00,69.22,69.26,69.14,69.2,6924.0,64.5269,64.5642,64.4524,64.5083,6924.0
2022-04-20 12:45:00,69.21,69.34,69.2,69.27,7585.0,64.5176,64.6388,64.5083,64.5736,7585.0
2022-04-20 12:50:00,69.3,69.47,69.25,69.45,8504.0,64.6015,64.76,64.5549,64.7414,8504.0
2022-04-20 12:55:00,69.45,69.47,69.34,69.4,7163.0,64.7414,64.76,64.6388,64.6947,7163.0
2022-04-20 13:00:00,69.36,69.51,69.36,69.48,10222.0,64.6575,64.7973,64.6575,64.7693,10222.0
2022-04-20 13:05:00,69.48,69.52,69.29,69.38,11471.0,64.7693,64.8066,64.5922,64.6761,11471.0
2022-04-20 13:10:00,69.34,69.64,69.34,69.6,9259.0,64.6388,64.9185,64.6388,64.8812,9259.0
2022-04-20 13:15:00,69.61,69.7,69.45,69.5,11447.0,64.8905,64.9744,64.7414,64.788,11447.0
2022-04-20 13:20:00,69.5,69.61,69.46,69.6,10220.0,64.788,64.8905,64.7507,64.8812,10220.0
2022-04-20 13:25:00,69.6,69.65,69.52,69.54,10325.0,64.8812,64.9278,64.8066,64.8252,10325.0
2022-04-20 13:30:00,69.54,69.59,69.42,69.53,12075.0,64.8252,64.8719,64.7134,64.8159,12075.0
2022-04-20 13:35:00,69.53,69.61,69.49,69.55,26705.0,64.8159,64.8905,64.7786,64.8346,26705.0
2022-04-20 13:40:00,69.55,69.71,69.53,69.69,12687.0,64.8346,64.9837,64.8159,64.9651,12687.0
2022-04-20 13:45:00,69.7,69.76,69.63,69.64,17886.0,64.9744,65.0303,64.9091,64.9185,17886.0
2022-04-20 13:50:00,69.62,69.67,69.56,69.65,29338.0,64.8998,64.9464,64.8439,64.9278,29338.0
2022-04-20 13:55:00,69.64,69.75,69.6,69.74,29544.0,64.9185,65.021,64.8812,65.0117,29544.0
2022-04-20 14:00:00,69.73,69.85,69.7,69.81,22050.0,65.0024,65.1142,64.9744,65.0769,22050.0
2022-04-20 14:05:00,69.81,69.86,69.72,69.76,17145.0,65.0769,65.1236,64.993,65.0303,17145.0
2022-04-20 14:10:00,69.77,69.8,69.65,69.66,17240.0,65.0397,65.0676,64.9278,64.9371,17240.0
2022-04-20 14:15:00,69.65,69.72,69.49,69.52,28080.0,64.9278,64.993,64.7786,64.8066,28080.0
2022-04-20 14:20:00,69.51,69.55,69.44,69.48,17746.0,64.7973,64.8346,64.732,64.7693,17746.0
2022-04-20 14:25:00,69.48,69.52,69.42,69.43,17152.0,64.7693,64.8066,64.7134,64.7227,17152.0
2022-04-20 14:30:00,69.42,69.54,69.38,69.53,16390.0,64.7134,64.8252,64.6761,64.8159,16390.0
2022-04-20 14:35:00,69.52,69.53,69.26,69.31,38315.0,64.8066,64.8159,64.5642,64.6108,38315.0
2022-04-20 14:40:00,69.31,69.36,69.26,69.27,19256.0,64.6108,64.6575,64.5642,64.5736,19256.0
2022-04-20 14:45:00,69.27,69.51,69.26,69.47,17769.0,64.5736,64.7973,64.5642,64.76,17769.0
2022-04-20 14:50:00,69.47,69.48,69.19,69.21,26919.0,64.76,64.7693,64.499,64.5176,26919.0
2022-04-20 14:55:00,69.2,69.28,69.13,69.25,24303.0,64.5083,64.5829,64.443,64.5549,24303.0
2022-04-20 15:00:00,69.25,69.41,69.25,69.27,24826.0,64.5549,64.7041,64.5549,64.5736,24826.0
2022-04-20 15:05:00,69.27,69.36,69.2,69.33,24171.0,64.5736,64.6575,64.5083,64.6295,24171.0
2022-04-20 15:10:00,69.33,69.44,69.22,69.38,18337.0,64.6295,64.732,64.5269,64.6761,18337.0
2022-04-20 15:15:00,69.37,69.42,69.31,69.34,19820.0,64.6668,64.7134,64.6108,64.6388,19820.0
2022-04-20 15:20:00,69.34,69.35,69.24,69.29,15933.0,64.6388,64.6481,64.5456,64.5922,15933.0
2022-04-20 15:25:00,69.31,69.43,69.27,69.32,17315.0,64.6108,64.7227,64.5736,64.6202,17315.0
2022-04-20 15:30:00,69.32,69.36,69.18,69.18,22852.0,64.6202,64.6575,64.4897,64.4897,22852.0
2022-04-20 15:35:00,69.18,69.39,69.18,69.31,20604.0,64.4897,64.6854,64.4897,64.6108,20604.0
2022-04-20 15:40:00,69.32,69.39,69.28,69.39,33658.0,64.6202,64.6854,64.5829,64.6854,33658.0
2022-04-20 15:45:00,69.39,69.65,69.38,69.51,47082.0,64.6854,64.9278,64.6761,64.7973,47082.0
2022-04-20 15:50:00,69.51,69.53,69.08,69.1,61327.0,64.7973,64.8159,64.3964,64.4151,61327.0
2022-04-20 15:55:00,69.15,69.22,69.03,69.16,175031.0,64.4617,64.5269,64.3498,64.471,175031.0
2022-04-21 09:30:00,69.93,70.87,69.93,70.81,50840.0,65.1888,66.0651,65.1888,66.0091,50840.0
2022-04-21 09:35:00,70.84,70.89,70.31,70.38,24842.0,66.0371,66.0837,65.543,65.6083,24842.0
2022-04-21 09:40:00,70.37,70.45,70.08,70.33,16199.0,65.599,65.6736,65.3286,65.5617,16199.0
2022-04-21 09:45:00,70.3,70.31,70.08,70.25,14411.0,65.5337,65.543,65.3286,65.4871,14411.0
2022-04-21 09:50:00,70.27,70.41,70.04,70.14,10281.0,65.5058,65.6363,65.2913,65.3846,10281.0
2022-04-21 09:55:00,70.1,70.25,69.89,69.92,7784.0,65.3473,65.4871,65.1515,65.1795,7784.0
2022-04-21 10:00:00,69.97,70.15,69.92,70.06,18344.0,65.2261,65.3939,65.1795,65.31,18344.0
2022-04-21 10:05:00,70.01,70.01,69.74,69.9,14744.0,65.2634,65.2634,65.0117,65.1608,14744.0
2022-04-21 10:10:00,69.91,70.0,69.68,69.8,12929.0,65.1702,65.2541,64.9558,65.0676,12929.0
2022-04-21 10:15:00,69.79,69.91,69.74,69.78,25942.0,65.0583,65.1702,65.0117,65.049,25942.0
2022-04-21 10:20:00,69.71,69.89,69.6,69.87,14211.0,64.9837,65.1515,64.8812,65.1329,14211.0
2022-04-21 10:25:00,69.85,70.25,69.84,70.22,20102.0,65.1142,65.4871,65.1049,65.4591,20102.0
2022-04-21 10:30:00,70.13,70.37,70.13,70.37,15518.0,65.3752,65.599,65.3752,65.599,15518.0
2022-04-21 10:35:00,70.36,70.46,70.16,70.3,20581.0,65.5897,65.6829,65.4032,65.5337,20581.0
2022-04-21 10:40:00,70.31,70.38,70.09,70.36,12742.0,65.543,65.6083,65.338,65.5897,12742.0
2022-04-21 10:45:00,70.34,70.34,70.02,70.09,15209.0,65.571,65.571,65.2727,65.338,15209.0
2022-04-21 10:50:00,70.08,70.22,70.04,70.06,7239.0,65.3286,65.4591,65.2913,65.31,7239.0
2022-04-21 10:55:00,70.06,70.22,69.99,70.19,9684.0,65.31,65.4591,65.2447,65.4312,9684.0
2022-04-21 11:00:00,70.17,70.23,70.06,70.16,12629.0,65.4125,65.4685,65.31,65.4032,12629.0
2022-04-21 11:05:00,70.16,70.22,70.0,70.12,14503.0,65.4032,65.4591,65.2541,65.3659,14503.0
2022-04-21 11:10:00,70.15,70.26,70.14,70.2,10024.0,65.3939,65.4964,65.3846,65.4405,10024.0
2022-04-21 11:15:00,70.18,70.22,69.92,70.02,13676.0,65.4219,65.4591,65.1795,65.2727,13676.0
2022-04-21 11:20:00,70.02,70.03,69.8,69.96,29358.0,65.2727,65.282,65.0676,65.2168,29358.0
2022-04-21 11:25:00,69.95,70.06,69.85,69.86,11011.0,65.2075,65.31,65.1142,65.1236,11011.0
2022-04-21 11:30:00,69.84,69.88,69.56,69.66,15111.0,65.1049,65.1422,64.8439,64.9371,15111.0
2022-04-21 11:35:00,69.64,69.71,69.62,69.65,11182.0,64.9185,64.9837,64.8998,64.9278,11182.0
2022-04-21 11:40:00,69.63,69.65,69.49,69.52,18622.0,64.9091,64.9278,64.7786,64.8066,18622.0
2022-04-21 11:45:00,69.5,69.54,69.38,69.4,12268.0,64.788,64.8252,64.6761,64.6947,12268.0
2022-04-21 11:50:00,69.39,69.39,69.24,69.24,25788.0,64.6854,64.6854,64.5456,64.5456,25788.0
2022-04-21 11:55:00,69.25,69.26,68.85,68.85,22431.0,64.5549,64.5642,64.182,64.182,22431.0
2022-04-21 12:00:00,68.86,68.93,68.77,68.83,16752.0,64.1914,64.2566,64.1075,64.1634,16752.0
2022-04-21 12:05:00,68.81,68.99,68.65,68.68,21342.0,64.1447,64.3125,63.9956,64.0236,21342.0
2022-04-21 12:10:00,68.69,68.74,68.61,68.68,13534.0,64.0329,64.0795,63.9583,64.0236,13534.0
2022-04-21 12:15:00,68.67,68.76,68.61,68.66,14058.0,64.0142,64.0981,63.9583,64.0049,14058.0
2022-04-21 12:20:00,68.67,68.67,68.44,68.45,9581.0,64.0142,64.0142,63.7998,63.8092,9581.0
2022-04-21 12:25:00,68.47,68.53,68.37,68.42,21034.0,63.8278,63.8837,63.7346,63.7812,21034.0
2022-04-21 12:30:00,68.42,68.44,68.14,68.31,13168.0,63.7812,63.7998,63.5202,63.6786,13168.0
2022-04-21 12:35:00,68.34,68.39,68.21,68.28,11028.0,63.7066,63.7532,63.5854,63.6507,11028.0
2022-04-21 12:40:00,68.29,68.38,68.27,68.34,13011.0,63.66,63.7439,63.6414,63.7066,13011.0
2022-04-21 12:45:00,68.34,68.4,68.2,68.29,14721.0,63.7066,63.7625,63.5761,63.66,14721.0
2022-04-21 12:50:00,68.23,68.27,68.15,68.17,17941.0,63.6041,63.6414,63.5295,63.5481,17941.0
2022-04-21 12:55:00,68.19,68.3,68.18,68.25,9115.0,63.5668,63.6693,63.5575,63.6227,9115.0
2022-04-21 13:00:00,68.24,68.28,68.09,68.14,8705.0,63.6134,63.6507,63.4736,63.5202,8705.0
2022-04-21 13:05:00,68.16,68.26,68.12,68.25,9891.0,63.5388,63.632,63.5015,63.6227,9891.0
2022-04-21 13:10:00,68.26,68.28,68.19,68.25,7296.0,63.632,63.6507,63.5668,63.6227,7296.0
2022-04-21 13:15:00,68.22,68.26,68.02,68.11,15002.0,63.5947,63.632,63.4083,63.4922,15002.0
2022-04-21 13:20:00,68.15,68.51,68.15,68.33,10031.0,63.5295,63.8651,63.5295,63.6973,10031.0
2022-04-21 13:25:00,68.31,68.64,68.23,68.6,15637.0,63.6786,63.9863,63.6041,63.949,15637.0
2022-04-21 13:30:00,68.6,68.67,68.41,68.44,5588.0,63.949,64.0142,63.7719,63.7998,5588.0
2022-04-21 13:35:00,68.41,68.44,68.29,68.32,8824.0,63.7719,63.7998,63.66,63.688,8824.0
2022-04-21 13:40:00,68.34,68.47,68.29,68.43,10436.0,63.7066,63.8278,63.66,63.7905,10436.0
2022-04-21 13:45:00,68.42,68.58,68.36,68.46,6810.0,63.7812,63.9303,63.7253,63.8185,6810.0
2022-04-21 13:50:00,68.39,68.43,68.25,68.25,6530.0,63.7532,63.7905,63.6227,63.6227,6530.0
2022-04-21 13:55:00,68.27,68.31,68.16,68.17,9686.0,63.6414,63.6786,63.5388,63.5481,9686.0
2022-04-21 14:00:00,68.15,68.15,67.87,67.96,29219.0,63.5295,63.5295,63.2685,63.3524,29219.0
2022-04-21 14:05:00,67.95,67.95,67.78,67.85,18287.0,63.343,63.343,63.1846,63.2498,18287.0
2022-04-21 14:10:00,67.82,67.92,67.73,67.73,19562.0,63.2219,63.3151,63.138,63.138,19562.0
2022-04-21 14:15:00,67.72,67.87,67.7,67.78,16592.0,63.1286,63.2685,63.11,63.1846,16592.0
2022-04-21 14:20:00,67.8,67.95,67.75,67.75,11961.0,63.2032,63.343,63.1566,63.1566,11961.0
2022-04-21 14:25:00,67.75,68.0,67.75,67.98,18691.0,63.1566,63.3897,63.1566,63.371,18691.0
2022-04-21 14:30:00,67.93,68.1,67.87,68.07,16475.0,63.3244,63.4829,63.2685,63.4549,16475.0
2022-04-21 14:35:00,68.05,68.18,67.89,67.91,17275.0,63.4363,63.5575,63.2871,63.3058,17275.0
2022-04-21 14:40:00,67.92,67.94,67.77,67.77,25850.0,63.3151,63.3337,63.1753,63.1753,25850.0
2022-04-21 14:45:00,67.77,67.82,67.67,67.67,22775.0,63.1753,63.2219,63.082,63.082,22775.0
2022-04-21 14:50:00,67.69,67.77,67.64,67.7,21273.0,63.1007,63.1753,63.0541,63.11,21273.0
2022-04-21 14:55:00,67.68,67.76,67.62,67.73,36652.0,63.0914,63.1659,63.0354,63.138,36652.0
2022-04-21 15:00:00,67.68,67.71,67.51,67.53,22856.0,63.0914,63.1193,62.9329,62.9515,22856.0
2022-04-21 15:05:00,67.54,67.6,67.36,67.36,32380.0,62.9608,63.0168,62.7931,62.7931,32380.0
2022-04-21 15:10:00,67.35,67.43,67.27,67.4,42167.0,62.7837,62.8583,62.7092,62.8303,42167.0
2022-04-21 15:15:00,67.42,67.49,67.28,67.39,29604.0,62.849,62.9142,62.7185,62.821,29604.0
2022-04-21 15:20:00,67.38,67.46,67.3,67.44,25610.0,62.8117,62.8863,62.7371,62.8676,25610.0
2022-04-21 15:25:00,67.44,67.65,67.33,67.6,44041.0,62.8676,63.0634,62.7651,63.0168,44041.0
2022-04-21 15:30:00,67.58,67.66,67.37,67.39,43500.0,62.9981,63.0727,62.8024,62.821,43500.0
2022-04-21 15:35:00,67.39,67.39,67.25,67.3,41637.0,62.821,62.821,62.6905,62.7371,41637.0
2022-04-21 15:40:00,67.31,67.5,67.28,67.46,50766.0,62.7464,62.9236,62.7185,62.8863,50766.0
2022-04-21 15:45:00,67.45,67.49,67.23,67.23,57759.0,62.8769,62.9142,62.6719,62.6719,57759.0
2022-04-21 15:50:00,67.23,67.77,67.23,67.7,143901.0,62.6719,63.1753,62.6719,63.11,143901.0
2022-04-21 15:55:00,67.7,67.72,67.6,67.62,258775.0,63.11,63.1286,63.0168,63.0354,258775.0
2022-04-22 09:30:00,67.51,67.85,67.22,67.58,62914.0,62.9329,63.2498,62.6625,62.9981,62914.0
2022-04-22 09:35:00,67.3,67.78,67.28,67.29,21653.0,62.7371,63.1846,62.7185,62.7278,21653.0
2022-04-22 09:40:00,67.18,67.29,66.98,67.25,13666.0,62.6253,62.7278,62.4388,62.6905,13666.0
2022-04-22 09:45:00,67.26,67.41,67.03,67.31,15926.0,62.6998,62.8397,62.4854,62.7464,15926.0
2022-04-22 09:50:00,67.39,67.71,67.27,67.51,20368.0,62.821,63.1193,62.7092,62.9329,20368.0
2022-04-22 09:55:00,67.46,67.58,67.23,67.26,9512.0,62.8863,62.9981,62.6719,62.6998,9512.0
2022-04-22 10:00:00,67.27,67.67,67.12,67.12,24714.0,62.7092,63.082,62.5693,62.5693,24714.0
2022-04-22 10:05:00,67.15,67.55,67.14,67.44,22375.0,62.5973,62.9702,62.588,62.8676,22375.0
2022-04-22 10:10:00,67.4,67.45,67.07,67.16,12583.0,62.8303,62.8769,62.5227,62.6066,12583.0
2022-04-22 10:15:00,67.2,67.27,67.0,67.05,10597.0,62.6439,62.7092,62.4575,62.5041,10597.0
2022-04-22 10:20:00,67.06,67.1,66.89,67.09,9602.0,62.5134,62.5507,62.3549,62.5414,9602.0
2022-04-22 10:25:00,67.09,67.23,66.96,66.99,14181.0,62.5414,62.6719,62.4202,62.4481,14181.0
2022-04-22 10:30:00,67.01,67.06,66.89,66.98,18197.0,62.4668,62.5134,62.3549,62.4388,18197.0
2022-04-22 10:35:00,66.95,67.33,66.91,66.91,14540.0,62.4108,62.7651,62.3736,62.3736,14540.0
2022-04-22 10:40:00,66.85,66.99,66.8,66.96,18305.0,62.3176,62.4481,62.271,62.4202,18305.0
2022-04-22 10:45:00,66.94,67.18,66.92,67.04,14035.0,62.4015,62.6253,62.3829,62.4947,14035.0
2022-04-22 10:50:00,67.03,67.04,66.86,66.9,9383.0,62.4854,62.4947,62.327,62.3642,9383.0
2022-04-22 10:55:00,66.9,67.11,66.9,66.94,18873.0,62.3642,62.56,62.3642,62.4015,18873.0
2022-04-22 11:00:00,66.91,67.1,66.8,66.84,12759.0,62.3736,62.5507,62.271,62.3083,12759.0
2022-04-22 11:05:00,66.82,67.32,66.81,67.32,23326.0,62.2897,62.7558,62.2803,62.7558,23326.0
2022-04-22 11:10:00,67.32,67.32,67.13,67.19,15499.0,62.7558,62.7558,62.5786,62.6346,15499.0
2022-04-22 11:15:00,67.21,67.32,67.06,67.19,31519.0,62.6532,62.7558,62.5134,62.6346,31519.0
2022-04-22 11:20:00,67.24,67.41,67.05,67.08,18377.0,62.6812,62.8397,62.5041,62.532,18377.0
2022-04-22 11:25:00,67.05,67.11,66.97,67.02,14829.0,62.5041,62.56,62.4295,62.4761,14829.0
2022-04-22 11:30:00,67.01,67.11,66.88,66.94,14348.0,62.4668,62.56,62.3456,62.4015,14348.0
2022-04-22 11:35:00,66.94,66.94,66.75,66.82,15683.0,62.4015,62.4015,62.2244,62.2897,15683.0
2022-04-22 11:40:00,66.82,66.84,66.59,66.63,13430.0,62.2897,62.3083,62.0753,62.1125,13430.0
2022-04-22 11:45:00,66.63,66.73,66.63,66.65,14416.0,62.1125,62.2058,62.1125,62.1312,14416.0
2022-04-22 11:50:00,66.63,66.67,66.54,66.55,11674.0,62.1125,62.1498,62.0286,62.038,11674.0
2022-04-22 11:55:00,66.53,66.6,66.47,66.5,16824.0,62.0193,62.0846,61.9634,61.9914,16824.0
2022-04-22 12:00:00,66.51,66.62,66.48,66.62,17629.0,62.0007,62.1032,61.9727,62.1032,17629.0
2022-04-22 12:05:00,66.63,66.66,66.51,66.51,11466.0,62.1125,62.1405,62.0007,62.0007,11466.0
2022-04-22 12:10:00,66.49,66.5,66.38,66.46,28528.0,61.982,61.9914,61.8795,61.9541,28528.0
2022-04-22 12:15:00,66.47,66.52,66.42,66.48,22652.0,61.9634,62.01,61.9168,61.9727,22652.0
2022-04-22 12:20:00,66.49,66.64,66.48,66.6,20813.0,61.982,62.1219,61.9727,62.0846,20813.0
2022-04-22 12:25:00,66.62,66.69,66.52,66.56,19623.0,62.1032,62.1685,62.01,62.0473,19623.0
2022-04-22 12:30:00,66.56,66.71,66.54,66.63,40972.0,62.0473,62.1871,62.0286,62.1125,40972.0
2022-04-22 12:35:00,66.65,66.75,66.57,66.65,22392.0,62.1312,62.2244,62.0566,62.1312,22392.0
2022-04-22 12:40:00,66.66,66.73,66.63,66.71,28568.0,62.1405,62.2058,62.1125,62.1871,28568.0
2022-04-22 12:45:00,66.71,66.82,66.68,66.79,19638.0,62.1871,62.2897,62.1592,62.2617,19638.0
2022-04-22 12:50:00,66.8,66.81,66.53,66.53,13117.0,62.271,62.2803,62.0193,62.0193,13117.0
2022-04-22 12:55:00,66.52,66.57,66.47,66.5,19302.0,62.01,62.0566,61.9634,61.9914,19302.0
2022-04-22 13:00:00,66.51,66.6,66.5,66.57,19361.0,62.0007,62.0846,61.9914,62.0566,19361.0
2022-04-22 13:05:00,66.59,66.72,66.58,66.69,11178.0,62.0753,62.1964,62.0659,62.1685,11178.0
2022-04-22 13:10:00,66.67,66.81,66.67,66.76,23243.0,62.1498,62.2803,62.1498,62.2337,23243.0
2022-04-22 13:15:00,66.76,66.84,66.75,66.77,11296.0,62.2337,62.3083,62.2244,62.2431,11296.0
2022-04-22 13:20:00,66.78,66.78,66.63,66.67,12514.0,62.2524,62.2524,62.1125,62.1498,12514.0
2022-04-22 13:25:00,66.68,66.79,66.66,66.74,12551.0,62.1592,62.2617,62.1405,62.2151,12551.0
2022-04-22 13:30:00,66.74,66.82,66.69,66.7,12994.0,62.2151,62.2897,62.1685,62.1778,12994.0
2022-04-22 13:35:00,66.69,66.77,66.65,66.76,38623.0,62.1685,62.2431,62.1312,62.2337,38623.0
2022-04-22 13:40:00,66.77,66.79,66.63,66.75,77888.0,62.2431,62.2617,62.1125,62.2244,77888.0
2022-04-22 13:45:00,66.76,66.8,66.66,66.7,10443.0,62.2337,62.271,62.1405,62.1778,10443.0
2022-04-22 13:50:00,66.7,66.72,66.59,66.59,9008.0,62.1778,62.1964,62.0753,62.0753,9008.0
2022-04-22 13:55:00,66.57,66.61,66.52,66.52,16963.0,62.0566,62.0939,62.01,62.01,16963.0
2022-04-22 14:00:00,66.51,66.56,66.43,66.43,15305.0,62.0007,62.0473,61.9261,61.9261,15305.0
2022-04-22 14:05:00,66.43,66.59,66.43,66.49,24487.0,61.9261,62.0753,61.9261,61.982,24487.0
2022-04-22 14:10:00,66.48,66.56,66.47,66.5,15277.0,61.9727,62.0473,61.9634,61.9914,15277.0
2022-04-22 14:15:00,66.49,66.75,66.48,66.73,13926.0,61.982,62.2244,61.9727,62.2058,13926.0
2022-04-22 14:20:00,66.72,66.85,66.65,66.7,29622.0,62.1964,62.3176,62.1312,62.1778,29622.0
2022-04-22 14:25:00,66.7,66.7,66.55,66.64,51714.0,62.1778,62.1778,62.038,62.1219,51714.0
2022-04-22 14:30:00,66.63,66.76,66.51,66.51,19832.0,62.1125,62.2337,62.0007,62.0007,19832.0
2022-04-22 14:35:00,66.51,66.55,66.42,66.42,13678.0,62.0007,62.038,61.9168,61.9168,13678.0
2022-04-22 14:40:00,66.42,66.62,66.41,66.59,50805.0,61.9168,62.1032,61.9075,62.0753,50805.0
2022-04-22 14:45:00,66.59,66.61,66.46,66.51,26065.0,62.0753,62.0939,61.9541,62.0007,26065.0
2022-04-22 14:50:00,66.51,66.54,66.43,66.45,19320.0,62.0007,62.0286,61.9261,61.9447,19320.0
2022-04-22 14:55:00,66.45,66.54,66.41,66.54,28133.0,61.9447,62.0286,61.9075,62.0286,28133.0
2022-04-22 15:00:00,66.55,66.57,66.38,66.43,36056.0,62.038,62.0566,61.8795,61.9261,36056.0
2022-04-22 15:05:00,66.41,66.45,66.36,66.39,33337.0,61.9075,61.9447,61.8609,61.8888,33337.0
2022-04-22 15:10:00,66.4,66.66,66.32,66.57,95696.0,61.8981,62.1405,61.8236,62.0566,95696.0
2022-04-22 15:15:00,66.56,66.71,66.51,66.64,35895.0,62.0473,62.1871,62.0007,62.1219,35895.0
2022-04-22 15:20:00,66.63,66.67,66.32,66.32,27902.0,62.1125,62.1498,61.8236,61.8236,27902.0
2022-04-22 15:25:00,66.35,66.46,66.34,66.41,32288.0,61.8515,61.9541,61.8422,61.9075,32288.0
2022-04-22 15:30:00,66.42,66.79,66.41,66.78,47681.0,61.9168,62.2617,61.9075,62.2524,47681.0
2022-04-22 15:35:00,66.79,66.84,66.58,66.59,40367.0,62.2617,62.3083,62.0659,62.0753,40367.0
2022-04-22 15:40:00,66.6,66.67,66.36,66.41,64722.0,62.0846,62.1498,61.8609,61.9075,64722.0
2022-04-22 15:45:00,66.42,66.43,66.16,66.18,65580.0,61.9168,61.9261,61.6744,61.6931,65580.0
2022-04-22 15:50:00,66.19,66.2,65.95,66.04,219076.0,61.7024,61.7117,61.4786,61.5625,219076.0
2022-04-22 15:55:00,66.02,66.15,66.01,66.07,355019.0,61.5439,61.6651,61.5346,61.5905,355019.0
2022-04-25 09:30:00,65.74,65.99,65.55,65.96,85010.0,61.2829,61.5159,61.1058,61.488,85010.0
2022-04-25 09:35:00,66.17,66.63,66.16,66.3,17872.0,61.6837,62.1125,61.6744,61.8049,17872.0
2022-04-25 09:40:00,66.33,66.45,65.54,65.63,38698.0,61.8329,61.9447,61.0964,61.1803,38698.0
2022-04-25 09:45:00,65.63,66.19,65.57,66.13,21927.0,61.1803,61.7024,61.1244,61.6464,21927.0
2022-04-25 09:50:00,66.1,66.56,66.08,66.19,69472.0,61.6185,62.0473,61.5998,61.7024,69472.0
2022-04-25 09:55:00,66.16,66.44,66.01,66.06,34434.0,61.6744,61.9354,61.5346,61.5812,34434.0
2022-04-25 10:00:00,66.06,66.24,65.96,66.23,23227.0,61.5812,61.749,61.488,61.7397,23227.0
2022-04-25 10:05:00,66.2,66.47,66.08,66.36,38531.0,61.7117,61.9634,61.5998,61.8609,38531.0
2022-04-25 10:10:00,66.35,66.49,65.99,66.21,38720.0,61.8515,61.982,61.5159,61.721,38720.0
2022-04-25 10:15:00,66.25,66.62,66.24,66.6,45881.0,61.7583,62.1032,61.749,62.0846,45881.0
2022-04-25 10:20:00,66.61,66.98,66.39,66.98,44539.0,62.0939,62.4388,61.8888,62.4388,44539.0
2022-04-25 10:25:00,66.99,67.26,66.99,67.2,25804.0,62.4481,62.6998,62.4481,62.6439,25804.0
2022-04-25 10:30:00,67.24,67.62,67.24,67.56,33218.0,62.6812,63.0354,62.6812,62.9795,33218.0
2022-04-25 10:35:00,67.53,67.62,67.38,67.56,27340.0,62.9515,63.0354,62.8117,62.9795,27340.0
2022-04-25 10:40:00,67.54,67.71,67.43,67.7,33521.0,62.9608,63.1193,62.8583,63.11,33521.0
2022-04-25 10:45:00,67.7,67.79,67.62,67.75,32174.0,63.11,63.1939,63.0354,63.1566,32174.0
2022-04-25 10:50:00,67.73,67.73,67.29,67.32,27530.0,63.138,63.138,62.7278,62.7558,27530.0
2022-04-25 10:55:00,67.33,67.35,67.04,67.11,14643.0,62.7651,62.7837,62.4947,62.56,14643.0
2022-04-25 11:00:00,67.09,67.28,67.09,67.23,25420.0,62.5414,62.7185,62.5414,62.6719,25420.0
2022-04-25 11:05:00,67.23,67.35,67.07,67.33,33580.0,62.6719,62.7837,62.5227,62.7651,33580.0
2022-04-25 11:10:00,67.28,67.42,67.14,67.18,32272.0,62.7185,62.849,62.588,62.6253,32272.0
2022-04-25 11:15:00,67.19,67.19,66.91,67.02,23914.0,62.6346,62.6346,62.3736,62.4761,23914.0
2022-04-25 11:20:00,67.01,67.29,67.0,67.23,12350.0,62.4668,62.7278,62.4575,62.6719,12350.0
2022-04-25 11:25:00,67.25,67.41,67.0,67.04,15231.0,62.6905,62.8397,62.4575,62.4947,15231.0
2022-04-25 11:30:00,67.04,67.07,66.84,67.03,15778.0,62.4947,62.5227,62.3083,62.4854,15778.0
2022-04-25 11:35:00,67.03,67.31,66.98,67.06,15230.0,62.4854,62.7464,62.4388,62.5134,15230.0
2022-04-25 11:40:00,67.08,67.11,66.87,66.88,17997.0,62.532,62.56,62.3363,62.3456,17997.0
2022-04-25 11:45:00,66.88,66.88,66.69,66.7,9138.0,62.3456,62.3456,62.1685,62.1778,9138.0
2022-04-25 11:50:00,66.71,66.89,66.71,66.86,13137.0,62.1871,62.3549,62.1871,62.327,13137.0
2022-04-25 11:55:00,66.79,66.95,66.77,66.87,20279.0,62.2617,62.4108,62.2431,62.3363,20279.0
2022-04-25 12:00:00,66.89,66.89,66.74,66.82,14791.0,62.3549,62.3549,62.2151,62.2897,14791.0
2022-04-25 12:05:00,66.82,67.2,66.82,67.13,12563.0,62.2897,62.6439,62.2897,62.5786,12563.0
2022-04-25 12:10:00,67.1,67.36,67.1,67.26,20099.0,62.5507,62.7931,62.5507,62.6998,20099.0
2022-04-25 12:15:00,67.26,67.49,67.18,67.25,15382.0,62.6998,62.9142,62.6253,62.6905,15382.0
2022-04-25 12:20:00,67.27,67.45,67.24,67.38,19388.0,62.7092,62.8769,62.6812,62.8117,19388.0
2022-04-25 12:25:00,67.41,67.55,67.27,67.35,21285.0,62.8397,62.9702,62.7092,62.7837,21285.0
2022-04-25 12:30:00,67.33,67.48,67.22,67.4,19317.0,62.7651,62.9049,62.6625,62.8303,19317.0
2022-04-25 12:35:00,67.39,67.61,67.37,67.47,20006.0,62.821,63.0261,62.8024,62.8956,20006.0
2022-04-25 12:40:00,67.45,67.48,67.26,67.34,9789.0,62.8769,62.9049,62.6998,62.7744,9789.0
2022-04-25 12:45:00,67.31,67.68,67.29,67.63,25926.0,62.7464,63.0914,62.7278,63.0447,25926.0
2022-04-25 12:50:00,67.65,67.65,67.21,67.21,23029.0,63.0634,63.0634,62.6532,62.6532,23029.0
2022-04-25 12:55:00,67.23,67.25,67.09,67.23,25647.0,62.6719,62.6905,62.5414,62.6719,25647.0
2022-04-25 13:00:00,67.23,67.3,66.95,67.01,34295.0,62.6719,62.7371,62.4108,62.4668,34295.0
2022-04-25 13:05:00,67.01,67.31,66.97,67.29,15836.0,62.4668,62.7464,62.4295,62.7278,15836.0
2022-04-25 13:10:00,67.32,67.41,67.2,67.35,25570.0,62.7558,62.8397,62.6439,62.7837,25570.0
2022-04-25 13:15:00,67.39,67.44,67.29,67.32,13225.0,62.821,62.8676,62.7278,62.7558,13225.0
2022-04-25 13:20:00,67.34,67.39,67.25,67.32,20557.0,62.7744,62.821,62.6905,62.7558,20557.0
2022-04-25 13:25:00,67.36,67.41,67.15,67.31,20898.0,62.7931,62.8397,62.5973,62.7464,20898.0
2022-04-25 13:30:00,67.35,67.52,67.02,67.1,22922.0,62.7837,62.9422,62.4761,62.5507,22922.0
2022-04-25 13:35:00,67.09,67.15,66.99,67.03,11753.0,62.5414,62.5973,62.4481,62.4854,11753.0
2022-04-25 13:40:00,67.03,67.28,67.01,67.22,20106.0,62.4854,62.7185,62.4668,62.6625,20106.0
2022-04-25 13:45:00,67.26,67.33,67.2,67.32,17561.0,62.6998,62.7651,62.6439,62.7558,17561.0
2022-04-25 13:50:00,67.3,67.31,67.09,67.22,40549.0,62.7371,62.7464,62.5414,62.6625,40549.0
2022-04-25 13:55:00,67.19,67.21,66.99,67.09,21767.0,62.6346,62.6532,62.4481,62.5414,21767.0
2022-04-25 14:00:00,67.09,67.1,66.93,66.95,17662.0,62.5414,62.5507,62.3922,62.4108,17662.0
2022-04-25 14:05:00,66.96,67.3,66.9,67.24,27185.0,62.4202,62.7371,62.3642,62.6812,27185.0
2022-04-25 14:10:00,67.28,67.29,67.0,67.19,14841.0,62.7185,62.7278,62.4575,62.6346,14841.0
2022-04-25 14:15:00,67.2,67.35,67.18,67.32,9336.0,62.6439,62.7837,62.6253,62.7558,9336.0
2022-04-25 14:20:00,67.3,67.5,67.26,67.47,14121.0,62.7371,62.9236,62.6998,62.8956,14121.0
2022-04-25 14:25:00,67.44,67.56,67.36,67.56,14876.0,62.8676,62.9795,62.7931,62.9795,14876.0
2022-04-25 14:30:00,67.56,67.61,67.49,67.55,13113.0,62.9795,63.0261,62.9142,62.9702,13113.0
2022-04-25 14:35:00,67.57,67.59,67.44,67.45,18785.0,62.9888,63.0075,62.8676,62.8769,18785.0
2022-04-25 14:40:00,67.4,67.45,67.33,67.33,20800.0,62.8303,62.8769,62.7651,62.7651,20800.0
2022-04-25 14:45:00,67.34,67.73,67.27,67.72,19370.0,62.7744,63.138,62.7092,63.1286,19370.0
2022-04-25 14:50:00,67.71,67.83,67.68,67.81,16325.0,63.1193,63.2312,63.0914,63.2125,16325.0
2022-04-25 14:55:00,67.82,67.82,67.47,67.48,18215.0,63.2219,63.2219,62.8956,62.9049,18215.0
2022-04-25 15:00:00,67.49,67.52,67.05,67.11,26790.0,62.9142,62.9422,62.5041,62.56,26790.0
2022-04-25 15:05:00,67.07,67.13,66.92,67.02,17864.0,62.5227,62.5786,62.3829,62.4761,17864.0
2022-04-25 15:10:00,67.02,67.16,67.02,67.15,23336.0,62.4761,62.6066,62.4761,62.5973,23336.0
2022-04-25 15:15:00,67.17,67.44,67.16,67.4,18570.0,62.6159,62.8676,62.6066,62.8303,18570.0
2022-04-25 15:20:00,67.41,67.59,67.41,67.57,17193.0,62.8397,63.0075,62.8397,62.9888,17193.0
2022-04-25 15:25:00,67.58,67.63,67.33,67.58,30834.0,62.9981,63.0447,62.7651,62.9981,30834.0
2022-04-25 15:30:00,67.57,67.6,67.48,67.53,34652.0,62.9888,63.0168,62.9049,62.9515,34652.0
2022-04-25 15:35:00,67.51,67.74,67.51,67.73,88014.0,62.9329,63.1473,62.9329,63.138,88014.0
2022-04-25 15:40:00,67.74,67.86,67.55,67.79,75098.0,63.1473,63.2592,62.9702,63.1939,75098.0
2022-04-25 15:45:00,67.81,67.86,67.52,67.54,70361.0,63.2125,63.2592,62.9422,62.9608,70361.0
2022-04-25 15:50:00,67.55,67.99,67.46,67.92,165094.0,62.9702,63.3803,62.8863,63.3151,165094.0
2022-04-25 15:55:00,67.92,68.21,67.87,68.11,414379.0,63.3151,63.5854,63.2685,63.4922,414379.0
2022-04-26 09:30:00,66.99,67.35,66.85,67.13,45254.0,62.4481,62.7837,62.3176,62.5786,45254.0
2022-04-26 09:35:00,67.04,67.08,66.41,66.41,22047.0,62.4947,62.532,61.9075,61.9075,22047.0
2022-04-26 09:40:00,66.41,66.69,66.37,66.46,24696.0,61.9075,62.1685,61.8702,61.9541,24696.0
2022-04-26 09:45:00,66.43,66.74,66.4,66.51,13611.0,61.9261,62.2151,61.8981,62.0007,13611.0
2022-04-26 09:50:00,66.52,66.57,66.33,66.37,14195.0,62.01,62.0566,61.8329,61.8702,14195.0
2022-04-26 09:55:00,66.43,66.43,66.17,66.35,15979.0,61.9261,61.9261,61.6837,61.8515,15979.0
2022-04-26 10:00:00,66.26,66.3,65.84,65.92,26753.0,61.7676,61.8049,61.3761,61.4507,26753.0
2022-04-26 10:05:00,65.86,66.36,65.86,66.3,19637.0,61.3948,61.8609,61.3948,61.8049,19637.0
2022-04-26 10:10:00,66.25,66.35,66.05,66.16,17671.0,61.7583,61.8515,61.5719,61.6744,17671.0
2022-04-26 10:15:00,66.19,66.22,66.06,66.14,55700.0,61.7024,61.7303,61.5812,61.6558,55700.0
2022-04-26 10:20:00,66.14,66.28,65.96,66.12,12386.0,61.6558,61.7863,61.488,61.6371,12386.0
2022-04-26 10:25:00,66.1,66.31,66.04,66.31,17144.0,61.6185,61.8142,61.5625,61.8142,17144.0
2022-04-26 10:30:00,66.31,66.32,66.08,66.12,11877.0,61.8142,61.8236,61.5998,61.6371,11877.0
2022-04-26 10:35:00,66.1,66.24,65.95,66.04,16416.0,61.6185,61.749,61.4786,61.5625,16416.0
2022-04-26 10:40:00,66.07,66.11,65.89,66.05,28456.0,61.5905,61.6278,61.4227,61.5719,28456.0
2022-04-26 10:45:00,66.02,66.32,65.99,66.2,15676.0,61.5439,61.8236,61.5159,61.7117,15676.0
2022-04-26 10:50:00,66.19,66.21,66.05,66.12,12027.0,61.7024,61.721,61.5719,61.6371,12027.0
2022-04-26 10:55:00,66.13,66.22,66.04,66.07,12402.0,61.6464,61.7303,61.5625,61.5905,12402.0
2022-04-26 11:00:00,66.04,66.07,65.81,65.84,26498.0,61.5625,61.5905,61.3481,61.3761,26498.0
2022-04-26 11:05:00,65.82,65.82,65.68,65.73,11922.0,61.3575,61.3575,61.227,61.2736,11922.0
2022-04-26 11:10:00,65.73,65.84,65.66,65.81,20359.0,61.2736,61.3761,61.2083,61.3481,20359.0
2022-04-26 11:15:00,65.84,65.85,65.6,65.61,13769.0,61.3761,61.3854,61.1524,61.1617,13769.0
2022-04-26 11:20:00,65.62,65.85,65.58,65.79,15051.0,61.171,61.3854,61.1337,61.3295,15051.0
2022-04-26 11:25:00,65.83,66.02,65.79,65.89,19666.0,61.3668,61.5439,61.3295,61.4227,19666.0
2022-04-26 11:30:00,65.89,65.98,65.77,65.86,25688.0,61.4227,61.5066,61.3109,61.3948,25688.0
2022-04-26 11:35:00,65.87,65.87,65.69,65.78,12378.0,61.4041,61.4041,61.2363,61.3202,12378.0
2022-04-26 11:40:00,65.75,65.89,65.64,65.89,12919.0,61.2922,61.4227,61.1897,61.4227,12919.0
2022-04-26 11:45:00,65.9,65.94,65.81,65.89,9439.0,61.432,61.4693,61.3481,61.4227,9439.0
2022-04-26 11:50:00,65.87,65.93,65.72,65.72,16652.0,61.4041,61.46,61.2642,61.2642,16652.0
2022-04-26 11:55:00,65.72,65.72,65.63,65.69,8559.0,61.2642,61.2642,61.1803,61.2363,8559.0
2022-04-26 12:00:00,65.68,65.78,65.67,65.7,18002.0,61.227,61.3202,61.2176,61.2456,18002.0
2022-04-26 12:05:00,65.71,65.86,65.68,65.85,8535.0,61.2549,61.3948,61.227,61.3854,8535.0
2022-04-26 12:10:00,65.84,65.86,65.75,65.85,10595.0,61.3761,61.3948,61.2922,61.3854,10595.0
2022-04-26 12:15:00,65.86,65.9,65.78,65.84,13383.0,61.3948,61.432,61.3202,61.3761,13383.0
2022-04-26 12:20:00,65.85,65.97,65.84,65.91,5803.0,61.3854,61.4973,61.3761,61.4414,5803.0
2022-04-26 12:25:00,65.89,66.32,65.88,66.27,22739.0,61.4227,61.8236,61.4134,61.777,22739.0
2022-04-26 12:30:00,66.2,66.26,65.99,66.05,9151.0,61.7117,61.7676,61.5159,61.5719,9151.0
2022-04-26 12:35:00,66.05,66.11,65.95,65.97,12246.0,61.5719,61.6278,61.4786,61.4973,12246.0
2022-04-26 12:40:00,65.97,66.11,65.94,66.02,9774.0,61.4973,61.6278,61.4693,61.5439,9774.0
2022-04-26 12:45:00,66.02,66.02,65.94,65.97,11364.0,61.5439,61.5439,61.4693,61.4973,11364.0
2022-04-26 12:50:00,65.98,66.09,65.85,65.87,12743.0,61.5066,61.6092,61.3854,61.4041,12743.0
2022-04-26 12:55:00,65.87,66.21,65.83,66.17,17724.0,61.4041,61.721,61.3668,61.6837,17724.0
2022-04-26 13:00:00,66.17,66.17,65.76,65.8,10363.0,61.6837,61.6837,61.3015,61.3388,10363.0
2022-04-26 13:05:00,65.81,65.83,65.75,65.78,6725.0,61.3481,61.3668,61.2922,61.3202,6725.0
2022-04-26 13:10:00,65.78,65.86,65.69,65.69,6249.0,61.3202,61.3948,61.2363,61.2363,6249.0
2022-04-26 13:15:00,65.7,65.78,65.69,65.72,7831.0,61.2456,61.3202,61.2363,61.2642,7831.0
2022-04-26 13:20:00,65.72,65.74,65.6,65.63,8225.0,61.2642,61.2829,61.1524,61.1803,8225.0
2022-04-26 13:25:00,65.66,65.71,65.6,65.66,13583.0,61.2083,61.2549,61.1524,61.2083,13583.0
2022-04-26 13:30:00,65.65,65.82,65.63,65.77,8097.0,61.199,61.3575,61.1803,61.3109,8097.0
2022-04-26 13:35:00,65.77,65.84,65.68,65.81,10742.0,61.3109,61.3761,61.227,61.3481,10742.0
2022-04-26 13:40:00,65.79,66.01,65.78,65.95,11720.0,61.3295,61.5346,61.3202,61.4786,11720.0
2022-04-26 13:45:00,65.97,65.99,65.82,65.88,7656.0,61.4973,61.5159,61.3575,61.4134,7656.0
2022-04-26 13:50:00,65.9,65.9,65.83,65.83,8220.0,61.432,61.432,61.3668,61.3668,8220.0
2022-04-26 13:55:00,65.84,66.0,65.84,66.0,8874.0,61.3761,61.5253,61.3761,61.5253,8874.0
2022-04-26 14:00:00,66.01,66.04,65.89,65.97,13793.0,61.5346,61.5625,61.4227,61.4973,13793.0
2022-04-26 14:05:00,65.98,66.13,65.98,66.02,6703.0,61.5066,61.6464,61.5066,61.5439,6703.0
2022-04-26 14:10:00,66.03,66.16,66.01,66.13,8380.0,61.5532,61.6744,61.5346,61.6464,8380.0
2022-04-26 14:15:00,66.11,66.25,66.02,66.13,17135.0,61.6278,61.7583,61.5439,61.6464,17135.0
2022-04-26 14:20:00,66.11,66.41,66.1,66.38,12861.0,61.6278,61.9075,61.6185,61.8795,12861.0
2022-04-26 14:25:00,66.4,66.43,66.26,66.4,7026.0,61.8981,61.9261,61.7676,61.8981,7026.0
2022-04-26 14:30:00,66.37,66.44,66.25,66.37,15365.0,61.8702,61.9354,61.7583,61.8702,15365.0
2022-04-26 14:35:00,66.37,66.43,66.25,66.26,17498.0,61.8702,61.9261,61.7583,61.7676,17498.0
2022-04-26 14:40:00,66.25,66.25,65.93,65.93,15373.0,61.7583,61.7583,61.46,61.46,15373.0
2022-04-26 14:45:00,65.92,65.97,65.84,65.91,11810.0,61.4507,61.4973,61.3761,61.4414,11810.0
2022-04-26 14:50:00,65.91,66.08,65.88,66.06,10517.0,61.4414,61.5998,61.4134,61.5812,10517.0
2022-04-26 14:55:00,66.07,66.23,66.05,66.2,22051.0,61.5905,61.7397,61.5719,61.7117,22051.0
2022-04-26 15:00:00,66.2,66.27,66.03,66.03,23618.0,61.7117,61.777,61.5532,61.5532,23618.0
2022-04-26 15:05:00,66.02,66.03,65.81,65.87,25697.0,61.5439,61.5532,61.3481,61.4041,25697.0
2022-04-26 15:10:00,65.86,65.89,65.66,65.7,19821.0,61.3948,61.4227,61.2083,61.2456,19821.0
2022-04-26 15:15:00,65.7,65.72,65.3,65.4,57224.0,61.2456,61.2642,60.8727,60.9659,57224.0
2022-04-26 15:20:00,65.4,65.58,65.38,65.51,32877.0,60.9659,61.1337,60.9473,61.0685,32877.0
2022-04-26 15:25:00,65.54,65.56,65.44,65.46,24284.0,61.0964,61.1151,61.0032,61.0219,24284.0
2022-04-26 15:30:00,65.46,65.52,65.32,65.41,33364.0,61.0219,61.0778,60.8914,60.9753,33364.0
2022-04-26 15:35:00,65.4,65.68,65.33,65.67,29145.0,60.9659,61.227,60.9007,61.2176,29145.0
2022-04-26 15:40:00,65.68,65.79,65.54,65.75,34749.0,61.227,61.3295,61.0964,61.2922,34749.0
2022-04-26 15:45:00,65.74,65.81,65.54,65.61,56096.0,61.2829,61.3481,61.0964,61.1617,56096.0
2022-04-26 15:50:00,65.6,65.66,65.28,65.37,144489.0,61.1524,61.2083,60.8541,60.938,144489.0
2022-04-26 15:55:00,65.35,65.54,65.14,65.15,515461.0,60.9193,61.0964,60.7236,60.7329,515461.0
2022-04-27 09:30:00,63.53,65.56,63.31,65.06,145135.0,59.2227,61.1151,59.0176,60.649,145135.0
2022-04-27 09:35:00,65.28,65.67,65.1,65.59,37700.0,60.8541,61.2176,60.6863,61.1431,37700.0
2022-04-27 09:40:00,65.68,66.26,65.59,66.26,26556.0,61.227,61.7676,61.1431,61.7676,26556.0
2022-04-27 09:45:00,66.27,66.35,66.04,66.13,14906.0,61.777,61.8515,61.5625,61.6464,14906.0
2022-04-27 09:50:00,66.21,66.36,65.75,65.77,37152.0,61.721,61.8609,61.2922,61.3109,37152.0
2022-04-27 09:55:00,65.79,65.84,65.63,65.78,15218.0,61.3295,61.3761,61.1803,61.3202,15218.0
2022-04-27 10:00:00,65.79,66.08,65.34,65.35,36613.0,61.3295,61.5998,60.91,60.9193,36613.0
2022-04-27 10:05:00,65.36,65.56,65.3,65.36,37439.0,60.9286,61.1151,60.8727,60.9286,37439.0
2022-04-27 10:10:00,65.38,65.45,64.87,64.91,38611.0,60.9473,61.0125,60.4719,60.5092,38611.0
2022-04-27 10:15:00,64.9,64.91,64.61,64.77,32100.0,60.4998,60.5092,60.2295,60.3787,32100.0
2022-04-27 10:20:00,64.74,64.98,64.63,64.71,35098.0,60.3507,60.5744,60.2481,60.3227,35098.0
2022-04-27 10:25:00,64.68,64.87,64.49,64.5,22008.0,60.2948,60.4719,60.1176,60.127,22008.0
2022-04-27 10:30:00,64.49,64.64,64.29,64.62,19713.0,60.1176,60.2575,59.9312,60.2388,19713.0
2022-04-27 10:35:00,64.65,64.81,64.51,64.64,54087.0,60.2668,60.4159,60.1363,60.2575,54087.0
2022-04-27 10:40:00,64.63,64.8,64.38,64.64,110422.0,60.2481,60.4066,60.0151,60.2575,110422.0
2022-04-27 10:45:00,64.64,64.88,64.57,64.77,56456.0,60.2575,60.4812,60.1922,60.3787,56456.0
2022-04-27 10:50:00,64.78,64.78,64.44,64.44,32551.0,60.388,60.388,60.071,60.071,32551.0
2022-04-27 10:55:00,64.46,64.57,64.36,64.45,16872.0,60.0897,60.1922,59.9964,60.0803,16872.0
2022-04-27 11:00:00,64.47,64.96,64.47,64.73,49670.0,60.099,60.5558,60.099,60.3414,49670.0
2022-04-27 11:05:00,64.73,64.77,64.48,64.59,23352.0,60.3414,60.3787,60.1083,60.2109,23352.0
2022-04-27 11:10:00,64.57,64.72,64.45,64.53,18119.0,60.1922,60.332,60.0803,60.1549,18119.0
2022-04-27 11:15:00,64.63,64.87,64.56,64.7,23388.0,60.2481,60.4719,60.1829,60.3134,23388.0
2022-04-27 11:20:00,64.68,64.86,64.43,64.75,18437.0,60.2948,60.4625,60.0617,60.36,18437.0
2022-04-27 11:25:00,64.73,64.87,64.6,64.68,23063.0,60.3414,60.4719,60.2202,60.2948,23063.0
2022-04-27 11:30:00,64.72,64.96,64.69,64.93,78217.0,60.332,60.5558,60.3041,60.5278,78217.0
2022-04-27 11:35:00,64.96,65.16,64.89,64.9,30196.0,60.5558,60.7422,60.4905,60.4998,30196.0
2022-04-27 11:40:00,64.85,65.02,64.78,64.82,20035.0,60.4532,60.6117,60.388,60.4253,20035.0
2022-04-27 11:45:00,64.81,64.86,64.68,64.82,15461.0,60.4159,60.4625,60.2948,60.4253,15461.0
2022-04-27 11:50:00,64.82,64.82,64.59,64.61,23557.0,60.4253,60.4253,60.2109,60.2295,23557.0
2022-04-27 11:55:00,64.62,64.84,64.59,64.77,14168.0,60.2388,60.4439,60.2109,60.3787,14168.0
2022-04-27 12:00:00,64.77,64.83,64.57,64.73,13607.0,60.3787,60.4346,60.1922,60.3414,13607.0
2022-04-27 12:05:00,64.78,65.02,64.76,64.92,18779.0,60.388,60.6117,60.3693,60.5185,18779.0
2022-04-27 12:10:00,64.94,65.03,64.87,64.93,17565.0,60.5371,60.621,60.4719,60.5278,17565.0
2022-04-27 12:15:00,64.88,65.02,64.87,64.87,17369.0,60.4812,60.6117,60.4719,60.4719,17369.0
2022-04-27 12:20:00,64.92,65.37,64.88,65.34,68695.0,60.5185,60.938,60.4812,60.91,68695.0
2022-04-27 12:25:00,65.33,65.57,65.27,65.43,34034.0,60.9007,61.1244,60.8448,60.9939,34034.0
2022-04-27 12:30:00,65.48,65.51,65.34,65.4,16196.0,61.0405,61.0685,60.91,60.9659,16196.0
2022-04-27 12:35:00,65.42,65.42,65.25,65.35,15386.0,60.9846,60.9846,60.8261,60.9193,15386.0
2022-04-27 12:40:00,65.36,65.51,65.34,65.37,18037.0,60.9286,61.0685,60.91,60.938,18037.0
2022-04-27 12:45:00,65.37,65.44,65.25,65.25,51021.0,60.938,61.0032,60.8261,60.8261,51021.0
2022-04-27 12:50:00,65.27,65.34,65.21,65.25,19241.0,60.8448,60.91,60.7888,60.8261,19241.0
2022-04-27 12:55:00,65.32,65.33,65.22,65.27,44250.0,60.8914,60.9007,60.7981,60.8448,44250.0
2022-04-27 13:00:00,65.26,65.38,64.94,65.29,60081.0,60.8354,60.9473,60.5371,60.8634,60081.0
2022-04-27 13:05:00,65.32,65.39,65.02,65.06,28814.0,60.8914,60.9566,60.6117,60.649,28814.0
2022-04-27 13:10:00,65.06,65.13,64.94,65.02,17468.0,60.649,60.7142,60.5371,60.6117,17468.0
2022-04-27 13:15:00,65.02,65.06,64.92,64.98,14246.0,60.6117,60.649,60.5185,60.5744,14246.0
2022-04-27 13:20:00,65.0,65.12,64.95,65.0,18836.0,60.5931,60.7049,60.5464,60.5931,18836.0
2022-04-27 13:25:00,65.03,65.24,64.83,65.18,12628.0,60.621,60.8168,60.4346,60.7609,12628.0
2022-04-27 13:30:00,65.19,65.23,65.03,65.06,19724.0,60.7702,60.8075,60.621,60.649,19724.0
2022-04-27 13:35:00,65.17,65.22,64.94,64.98,20323.0,60.7515,60.7981,60.5371,60.5744,20323.0
2022-04-27 13:40:00,65.0,65.1,64.94,65.1,28651.0,60.5931,60.6863,60.5371,60.6863,28651.0
2022-04-27 13:45:00,65.1,65.29,65.05,65.22,21573.0,60.6863,60.8634,60.6397,60.7981,21573.0
2022-04-27 13:50:00,65.23,65.44,65.22,65.42,18927.0,60.8075,61.0032,60.7981,60.9846,18927.0
2022-04-27 13:55:00,65.42,65.53,65.39,65.53,17223.0,60.9846,61.0871,60.9566,61.0871,17223.0
2022-04-27 14:00:00,65.51,65.56,65.39,65.41,15314.0,61.0685,61.1151,60.9566,60.9753,15314.0
2022-04-27 14:05:00,65.4,65.5,65.35,65.47,14830.0,60.9659,61.0592,60.9193,61.0312,14830.0
2022-04-27 14:10:00,65.41,65.6,65.37,65.54,34189.0,60.9753,61.1524,60.938,61.0964,34189.0
2022-04-27 14:15:00,65.54,65.54,65.35,65.43,45466.0,61.0964,61.0964,60.9193,60.9939,45466.0
2022-04-27 14:20:00,65.47,65.53,65.37,65.39,31408.0,61.0312,61.0871,60.938,60.9566,31408.0
2022-04-27 14:25:00,65.36,65.43,65.32,65.35,16915.0,60.9286,60.9939,60.8914,60.9193,16915.0
2022-04-27 14:30:00,65.32,65.45,65.31,65.44,17488.0,60.8914,61.0125,60.882,61.0032,17488.0
2022-04-27 14:35:00,65.45,65.46,65.1,65.34,16475.0,61.0125,61.0219,60.6863,60.91,16475.0
2022-04-27 14:40:00,65.34,65.52,65.33,65.37,31125.0,60.91,61.0778,60.9007,60.938,31125.0
2022-04-27 14:45:00,65.36,65.45,65.21,65.26,21319.0,60.9286,61.0125,60.7888,60.8354,21319.0
2022-04-27 14:50:00,65.28,65.29,65.11,65.16,26027.0,60.8541,60.8634,60.6956,60.7422,26027.0
2022-04-27 14:55:00,65.16,65.16,64.87,64.91,19717.0,60.7422,60.7422,60.4719,60.5092,19717.0
2022-04-27 15:00:00,64.92,64.98,64.75,64.81,15817.0,60.5185,60.5744,60.36,60.4159,15817.0
2022-04-27 15:05:00,64.82,64.9,64.66,64.75,23547.0,60.4253,60.4998,60.2761,60.36,23547.0
2022-04-27 15:10:00,64.75,64.95,64.69,64.8,42630.0,60.36,60.5464,60.3041,60.4066,42630.0
2022-04-27 15:15:00,64.81,64.9,64.67,64.75,36886.0,60.4159,60.4998,60.2854,60.36,36886.0
2022-04-27 15:20:00,64.75,64.84,64.68,64.76,27909.0,60.36,60.4439,60.2948,60.3693,27909.0
2022-04-27 15:25:00,64.75,64.85,64.73,64.81,31097.0,60.36,60.4532,60.3414,60.4159,31097.0
2022-04-27 15:30:00,64.79,64.87,64.7,64.75,26196.0,60.3973,60.4719,60.3134,60.36,26196.0
2022-04-27 15:35:00,64.73,64.8,64.47,64.56,47334.0,60.3414,60.4066,60.099,60.1829,47334.0
2022-04-27 15:40:00,64.58,64.73,64.52,64.69,75244.0,60.2015,60.3414,60.1456,60.3041,75244.0
2022-04-27 15:45:00,64.7,64.79,64.58,64.58,75616.0,60.3134,60.3973,60.2015,60.2015,75616.0
2022-04-27 15:50:00,64.58,64.63,64.4,64.49,105044.0,60.2015,60.2481,60.0337,60.1176,105044.0
2022-04-27 15:55:00,64.48,64.61,64.26,64.39,679468.0,60.1083,60.2295,59.9032,60.0244,679468.0
2022-04-28 09:30:00,65.78,66.26,65.64,65.97,64015.0,61.3202,61.7676,61.1897,61.4973,64015.0
2022-04-28 09:35:00,65.92,65.96,65.47,65.47,22189.0,61.4507,61.488,61.0312,61.0312,22189.0
2022-04-28 09:40:00,65.41,65.78,65.04,65.17,11949.0,60.9753,61.3202,60.6303,60.7515,11949.0
2022-04-28 09:45:00,65.23,65.51,65.11,65.26,14371.0,60.8075,61.0685,60.6956,60.8354,14371.0
2022-04-28 09:50:00,65.27,65.43,65.19,65.34,10647.0,60.8448,60.9939,60.7702,60.91,10647.0
2022-04-28 09:55:00,65.29,65.47,65.26,65.36,6997.0,60.8634,61.0312,60.8354,60.9286,6997.0
2022-04-28 10:00:00,65.3,65.3,64.87,65.09,18728.0,60.8727,60.8727,60.4719,60.677,18728.0
2022-04-28 10:05:00,65.09,65.41,65.06,65.14,15929.0,60.677,60.9753,60.649,60.7236,15929.0
2022-04-28 10:10:00,65.12,65.34,65.04,65.12,15207.0,60.7049,60.91,60.6303,60.7049,15207.0
2022-04-28 10:15:00,65.07,65.5,64.88,65.5,13633.0,60.6583,61.0592,60.4812,61.0592,13633.0
2022-04-28 10:20:00,65.45,65.52,65.27,65.27,24138.0,61.0125,61.0778,60.8448,60.8448,24138.0
2022-04-28 10:25:00,65.27,65.3,64.97,64.99,21352.0,60.8448,60.8727,60.5651,60.5837,21352.0
2022-04-28 10:30:00,64.95,64.99,64.75,64.75,13019.0,60.5464,60.5837,60.36,60.36,13019.0
2022-04-28 10:35:00,64.78,65.14,64.78,64.95,10452.0,60.388,60.7236,60.388,60.5464,10452.0
2022-04-28 10:40:00,64.91,65.0,64.84,64.94,14336.0,60.5092,60.5931,60.4439,60.5371,14336.0
2022-04-28 10:45:00,64.94,65.08,64.85,64.88,9482.0,60.5371,60.6676,60.4532,60.4812,9482.0
2022-04-28 10:50:00,64.88,65.06,64.81,64.96,7426.0,60.4812,60.649,60.4159,60.5558,7426.0
2022-04-28 10:55:00,64.98,65.22,64.98,65.16,14524.0,60.5744,60.7981,60.5744,60.7422,14524.0
2022-04-28 11:00:00,65.17,65.45,65.06,65.36,31142.0,60.7515,61.0125,60.649,60.9286,31142.0
2022-04-28 11:05:00,65.38,65.91,65.26,65.9,18815.0,60.9473,61.4414,60.8354,61.432,18815.0
2022-04-28 11:10:00,65.91,65.91,65.78,65.9,8620.0,61.4414,61.4414,61.3202,61.432,8620.0
2022-04-28 11:15:00,65.91,66.03,65.85,66.0,15175.0,61.4414,61.5532,61.3854,61.5253,15175.0
2022-04-28 11:20:00,66.01,66.06,65.89,65.96,13820.0,61.5346,61.5812,61.4227,61.488,13820.0
2022-04-28 11:25:00,66.0,66.07,65.8,65.8,10407.0,61.5253,61.5905,61.3388,61.3388,10407.0
2022-04-28 11:30:00,65.83,65.94,65.57,65.67,13084.0,61.3668,61.4693,61.1244,61.2176,13084.0
2022-04-28 11:35:00,65.7,65.74,65.47,65.48,5472.0,61.2456,61.2829,61.0312,61.0405,5472.0
2022-04-28 11:40:00,65.48,65.57,65.4,65.4,8312.0,61.0405,61.1244,60.9659,60.9659,8312.0
2022-04-28 11:45:00,65.41,65.47,65.34,65.47,11819.0,60.9753,61.0312,60.91,61.0312,11819.0
2022-04-28 11:50:00,65.43,65.58,65.31,65.51,18773.0,60.9939,61.1337,60.882,61.0685,18773.0
2022-04-28 11:55:00,65.44,65.57,65.33,65.54,11764.0,61.0032,61.1244,60.9007,61.0964,11764.0
2022-04-28 12:00:00,65.54,65.64,65.41,65.6,15174.0,61.0964,61.1897,60.9753,61.1524,15174.0
2022-04-28 12:05:00,65.57,65.6,65.43,65.52,6975.0,61.1244,61.1524,60.9939,61.0778,6975.0
2022-04-28 12:10:00,65.52,65.81,65.52,65.79,8143.0,61.0778,61.3481,61.0778,61.3295,8143.0
2022-04-28 12:15:00,65.81,65.94,65.76,65.88,11586.0,61.3481,61.4693,61.3015,61.4134,11586.0
2022-04-28 12:20:00,65.9,66.0,65.86,65.96,13260.0,61.432,61.5253,61.3948,61.488,13260.0
2022-04-28 12:25:00,66.0,66.08,65.99,66.05,10027.0,61.5253,61.5998,61.5159,61.5719,10027.0
2022-04-28 12:30:00,66.08,66.19,66.02,66.19,12634.0,61.5998,61.7024,61.5439,61.7024,12634.0
2022-04-28 12:35:00,66.22,66.33,66.21,66.27,15194.0,61.7303,61.8329,61.721,61.777,15194.0
2022-04-28 12:40:00,66.26,66.39,66.25,66.31,12678.0,61.7676,61.8888,61.7583,61.8142,12678.0
2022-04-28 12:45:00,66.31,66.57,66.31,66.54,19090.0,61.8142,62.0566,61.8142,62.0286,19090.0
2022-04-28 12:50:00,66.52,66.59,66.41,66.57,11066.0,62.01,62.0753,61.9075,62.0566,11066.0
2022-04-28 12:55:00,66.57,66.59,66.46,66.53,7942.0,62.0566,62.0753,61.9541,62.0193,7942.0
2022-04-28 13:00:00,66.55,66.72,66.45,66.68,12891.0,62.038,62.1964,61.9447,62.1592,12891.0
2022-04-28 13:05:00,66.71,66.79,66.64,66.75,7688.0,62.1871,62.2617,62.1219,62.2244,7688.0
2022-04-28 13:10:00,66.75,67.0,66.73,66.99,14216.0,62.2244,62.4575,62.2058,62.4481,14216.0
2022-04-28 13:15:00,66.97,67.03,66.74,66.9,13951.0,62.4295,62.4854,62.2151,62.3642,13951.0
2022-04-28 13:20:00,66.91,66.93,66.82,66.87,14172.0,62.3736,62.3922,62.2897,62.3363,14172.0
2022-04-28 13:25:00,66.84,66.91,66.79,66.84,20167.0,62.3083,62.3736,62.2617,62.3083,20167.0
2022-04-28 13:30:00,66.87,66.95,66.7,66.88,9748.0,62.3363,62.4108,62.1778,62.3456,9748.0
2022-04-28 13:35:00,66.88,67.14,66.85,67.1,14901.0,62.3456,62.588,62.3176,62.5507,14901.0
2022-04-28 13:40:00,67.11,67.14,66.94,67.07,23126.0,62.56,62.588,62.4015,62.5227,23126.0
2022-04-28 13:45:00,67.06,67.21,67.0,67.19,17019.0,62.5134,62.6532,62.4575,62.6346,17019.0
2022-04-28 13:50:00,67.22,67.26,67.09,67.15,23811.0,62.6625,62.6998,62.5414,62.5973,23811.0
2022-04-28 13:55:00,67.16,67.32,67.15,67.3,17748.0,62.6066,62.7558,62.5973,62.7371,17748.0
2022-04-28 14:00:00,67.3,67.32,67.2,67.3,20440.0,62.7371,62.7558,62.6439,62.7371,20440.0
2022-04-28 14:05:00,67.29,67.36,67.18,67.27,49679.0,62.7278,62.7931,62.6253,62.7092,49679.0
2022-04-28 14:10:00,67.28,67.41,67.28,67.33,11097.0,62.7185,62.8397,62.7185,62.7651,11097.0
2022-04-28 14:15:00,67.35,67.5,67.29,67.48,14321.0,62.7837,62.9236,62.7278,62.9049,14321.0
2022-04-28 14:20:00,67.48,67.6,67.43,67.59,32332.0,62.9049,63.0168,62.8583,63.0075,32332.0
2022-04-28 14:25:00,67.58,67.64,67.5,67.58,33412.0,62.9981,63.0541,62.9236,62.9981,33412.0
2022-04-28 14:30:00,67.61,67.91,67.56,67.89,68824.0,63.0261,63.3058,62.9795,63.2871,68824.0
2022-04-28 14:35:00,67.9,68.15,67.88,68.07,78397.0,63.2964,63.5295,63.2778,63.4549,78397.0
2022-04-28 14:40:00,68.07,68.28,67.99,68.26,45843.0,63.4549,63.6507,63.3803,63.632,45843.0
2022-04-28 14:45:00,68.25,68.39,68.19,68.37,41765.0,63.6227,63.7532,63.5668,63.7346,41765.0
2022-04-28 14:50:00,68.38,68.42,68.01,68.02,31986.0,63.7439,63.7812,63.399,63.4083,31986.0
2022-04-28 14:55:00,68.01,68.17,67.97,68.11,23963.0,63.399,63.5481,63.3617,63.4922,23963.0
2022-04-28 15:00:00,68.08,68.26,67.98,68.22,17642.0,63.4642,63.632,63.371,63.5947,17642.0
2022-04-28 15:05:00,68.23,68.61,68.23,68.59,41367.0,63.6041,63.9583,63.6041,63.9397,41367.0
2022-04-28 15:10:00,68.6,68.65,68.5,68.5,59428.0,63.949,63.9956,63.8558,63.8558,59428.0
2022-04-28 15:15:00,68.5,68.74,68.42,68.72,61045.0,63.8558,64.0795,63.7812,64.0608,61045.0
2022-04-28 15:20:00,68.72,68.97,68.65,68.97,58222.0,64.0608,64.2939,63.9956,64.2939,58222.0
2022-04-28 15:25:00,68.97,68.97,68.47,68.49,66986.0,64.2939,64.2939,63.8278,63.8464,66986.0
2022-04-28 15:30:00,68.51,68.56,68.31,68.4,72320.0,63.8651,63.9117,63.6786,63.7625,72320.0
2022-04-28 15:35:00,68.38,68.56,68.35,68.5,50836.0,63.7439,63.9117,63.7159,63.8558,50836.0
2022-04-28 15:40:00,68.5,68.64,68.36,68.4,64685.0,63.8558,63.9863,63.7253,63.7625,64685.0
2022-04-28 15:45:00,68.4,68.53,68.21,68.38,83213.0,63.7625,63.8837,63.5854,63.7439,83213.0
2022-04-28 15:50:00,68.4,68.4,68.1,68.22,168864.0,63.7625,63.7625,63.4829,63.5947,168864.0
2022-04-28 15:55:00,68.2,68.31,67.95,68.22,400839.0,63.5761,63.6786,63.343,63.5947,400839.0
2022-04-29 09:30:00,67.24,67.82,67.07,67.82,40356.0,62.6812,63.2219,62.5227,63.2219,40356.0
2022-04-29 09:35:00,67.81,68.25,67.79,67.86,15800.0,63.2125,63.6227,63.1939,63.2592,15800.0
2022-04-29 09:40:00,67.81,68.1,67.63,67.7,27144.0,63.2125,63.4829,63.0447,63.11,27144.0
2022-04-29 09:45:00,67.7,68.0,67.62,67.91,21106.0,63.11,63.3897,63.0354,63.3058,21106.0
2022-04-29 09:50:00,67.9,68.0,67.74,67.87,13261.0,63.2964,63.3897,63.1473,63.2685,13261.0
2022-04-29 09:55:00,67.9,68.47,67.89,68.41,18885.0,63.2964,63.8278,63.2871,63.7719,18885.0
2022-04-29 10:00:00,68.42,68.48,68.05,68.19,12990.0,63.7812,63.8371,63.4363,63.5668,12990.0
2022-04-29 10:05:00,68.18,68.18,67.7,67.96,19612.0,63.5575,63.5575,63.11,63.3524,19612.0
2022-04-29 10:10:00,68.01,68.01,67.76,67.76,11919.0,63.399,63.399,63.1659,63.1659,11919.0
2022-04-29 10:15:00,67.78,67.98,67.29,67.36,14017.0,63.1846,63.371,62.7278,62.7931,14017.0
2022-04-29 10:20:00,67.35,67.49,67.29,67.39,21749.0,62.7837,62.9142,62.7278,62.821,21749.0
2022-04-29 10:25:00,67.41,67.43,67.05,67.23,23610.0,62.8397,62.8583,62.5041,62.6719,23610.0
2022-04-29 10:30:00,67.15,67.3,67.12,67.17,18800.0,62.5973,62.7371,62.5693,62.6159,18800.0
2022-04-29 10:35:00,67.15,67.17,66.96,67.11,11929.0,62.5973,62.6159,62.4202,62.56,11929.0
2022-04-29 10:40:00,67.06,67.17,66.99,67.11,15765.0,62.5134,62.6159,62.4481,62.56,15765.0
2022-04-29 10:45:00,67.06,67.09,66.87,67.01,16151.0,62.5134,62.5414,62.3363,62.4668,16151.0
2022-04-29 10:50:00,67.03,67.18,66.93,67.18,9026.0,62.4854,62.6253,62.3922,62.6253,9026.0
2022-04-29 10:55:00,67.2,67.33,67.12,67.24,12092.0,62.6439,62.7651,62.5693,62.6812,12092.0
2022-04-29 11:00:00,67.25,67.3,67.15,67.29,8381.0,62.6905,62.7371,62.5973,62.7278,8381.0
2022-04-29 11:05:00,67.39,67.48,67.14,67.21,9249.0,62.821,62.9049,62.588,62.6532,9249.0
2022-04-29 11:10:00,67.22,67.25,66.98,67.23,14291.0,62.6625,62.6905,62.4388,62.6719,14291.0
2022-04-29 11:15:00,67.14,67.14,67.05,67.12,11640.0,62.588,62.588,62.5041,62.5693,11640.0
2022-04-29 11:20:00,67.13,67.25,66.95,67.12,8682.0,62.5786,62.6905,62.4108,62.5693,8682.0
2022-04-29 11:25:00,67.09,67.18,67.06,67.14,10333.0,62.5414,62.6253,62.5134,62.588,10333.0
2022-04-29 11:30:00,67.13,67.39,67.06,67.17,14306.0,62.5786,62.821,62.5134,62.6159,14306.0
2022-04-29 11:35:00,67.17,67.23,67.13,67.15,7713.0,62.6159,62.6719,62.5786,62.5973,7713.0
2022-04-29 11:40:00,67.1,67.35,67.1,67.34,11331.0,62.5507,62.7837,62.5507,62.7744,11331.0
2022-04-29 11:45:00,67.36,67.43,67.14,67.21,12246.0,62.7931,62.8583,62.588,62.6532,12246.0
2022-04-29 11:50:00,67.2,67.26,67.07,67.21,8565.0,62.6439,62.6998,62.5227,62.6532,8565.0
2022-04-29 11:55:00,67.23,67.24,66.97,66.97,7607.0,62.6719,62.6812,62.4295,62.4295,7607.0
2022-04-29 12:00:00,66.96,66.99,66.76,66.79,14438.0,62.4202,62.4481,62.2337,62.2617,14438.0
2022-04-29 12:05:00,66.77,66.84,66.69,66.74,9182.0,62.2431,62.3083,62.1685,62.2151,9182.0
2022-04-29 12:10:00,66.75,66.81,66.73,66.74,7254.0,62.2244,62.2803,62.2058,62.2151,7254.0
2022-04-29 12:15:00,66.71,66.78,66.69,66.75,13511.0,62.1871,62.2524,62.1685,62.2244,13511.0
2022-04-29 12:20:00,66.76,66.78,66.69,66.77,11302.0,62.2337,62.2524,62.1685,62.2431,11302.0
2022-04-29 12:25:00,66.76,66.81,66.61,66.65,11386.0,62.2337,62.2803,62.0939,62.1312,11386.0
2022-04-29 12:30:00,66.62,66.66,66.53,66.6,13358.0,62.1032,62.1405,62.0193,62.0846,13358.0
2022-04-29 12:35:00,66.62,66.66,66.53,66.62,7809.0,62.1032,62.1405,62.0193,62.1032,7809.0
2022-04-29 12:40:00,66.59,66.62,66.36,66.41,12237.0,62.0753,62.1032,61.8609,61.9075,12237.0
2022-04-29 12:45:00,66.42,66.52,66.39,66.5,6628.0,61.9168,62.01,61.8888,61.9914,6628.0
2022-04-29 12:50:00,66.47,66.47,66.32,66.33,8309.0,61.9634,61.9634,61.8236,61.8329,8309.0
2022-04-29 12:55:00,66.34,66.43,66.29,66.37,11729.0,61.8422,61.9261,61.7956,61.8702,11729.0
2022-04-29 13:00:00,66.35,66.59,66.34,66.53,11335.0,61.8515,62.0753,61.8422,62.0193,11335.0
2022-04-29 13:05:00,66.54,66.54,66.37,66.37,11690.0,62.0286,62.0286,61.8702,61.8702,11690.0
2022-04-29 13:10:00,66.38,66.4,66.3,66.36,11586.0,61.8795,61.8981,61.8049,61.8609,11586.0
2022-04-29 13:15:00,66.37,66.47,66.36,66.47,8613.0,61.8702,61.9634,61.8609,61.9634,8613.0
2022-04-29 13:20:00,66.42,66.63,66.41,66.63,12109.0,61.9168,62.1125,61.9075,62.1125,12109.0
2022-04-29 13:25:00,66.67,66.7,66.5,66.56,8381.0,62.1498,62.1778,61.9914,62.0473,8381.0
2022-04-29 13:30:00,66.56,66.7,66.53,66.66,8190.0,62.0473,62.1778,62.0193,62.1405,8190.0
2022-04-29 13:35:00,66.63,66.74,66.51,66.53,10262.0,62.1125,62.2151,62.0007,62.0193,10262.0
2022-04-29 13:40:00,66.53,66.55,66.39,66.49,13337.0,62.0193,62.038,61.8888,61.982,13337.0
2022-04-29 13:45:00,66.45,66.46,66.26,66.34,8290.0,61.9447,61.9541,61.7676,61.8422,8290.0
2022-04-29 13:50:00,66.36,66.43,66.32,66.4,7906.0,61.8609,61.9261,61.8236,61.8981,7906.0
2022-04-29 13:55:00,66.35,66.39,66.3,66.33,44670.0,61.8515,61.8888,61.8049,61.8329,44670.0
2022-04-29 14:00:00,66.34,66.35,66.15,66.25,12606.0,61.8422,61.8515,61.6651,61.7583,12606.0
2022-04-29 14:05:00,66.27,66.27,66.14,66.16,10437.0,61.777,61.777,61.6558,61.6744,10437.0
2022-04-29 14:10:00,66.16,66.23,66.07,66.2,13093.0,61.6744,61.7397,61.5905,61.7117,13093.0
2022-04-29 14:15:00,66.21,66.39,66.2,66.21,15718.0,61.721,61.8888,61.7117,61.721,15718.0
2022-04-29 14:20:00,66.21,66.21,66.08,66.09,13119.0,61.721,61.721,61.5998,61.6092,13119.0
2022-04-29 14:25:00,66.1,66.18,66.06,66.18,10384.0,61.6185,61.6931,61.5812,61.6931,10384.0
2022-04-29 14:30:00,66.15,66.24,66.09,66.16,14874.0,61.6651,61.749,61.6092,61.6744,14874.0
2022-04-29 14:35:00,66.15,66.22,66.05,66.05,17949.0,61.6651,61.7303,61.5719,61.5719,17949.0
2022-04-29 14:40:00,66.08,66.1,66.02,66.06,9005.0,61.5998,61.6185,61.5439,61.5812,9005.0
2022-04-29 14:45:00,66.08,66.08,65.9,65.91,17165.0,61.5998,61.5998,61.432,61.4414,17165.0
2022-04-29 14:50:00,65.92,65.95,65.83,65.85,15973.0,61.4507,61.4786,61.3668,61.3854,15973.0
2022-04-29 14:55:00,65.84,66.02,65.78,65.94,16370.0,61.3761,61.5439,61.3202,61.4693,16370.0
2022-04-29 15:00:00,65.93,65.97,65.78,65.83,23222.0,61.46,61.4973,61.3202,61.3668,23222.0
2022-04-29 15:05:00,65.81,65.83,65.57,65.6,46552.0,61.3481,61.3668,61.1244,61.1524,46552.0
2022-04-29 15:10:00,65.61,65.67,65.52,65.54,35373.0,61.1617,61.2176,61.0778,61.0964,35373.0
2022-04-29 15:15:00,65.54,65.78,65.49,65.76,48369.0,61.0964,61.3202,61.0498,61.3015,48369.0
2022-04-29 15:20:00,65.76,65.77,65.58,65.69,26498.0,61.3015,61.3109,61.1337,61.2363,26498.0
2022-04-29 15:25:00,65.68,65.76,65.55,65.56,28774.0,61.227,61.3015,61.1058,61.1151,28774.0
2022-04-29 15:30:00,65.54,65.76,65.49,65.68,39599.0,61.0964,61.3015,61.0498,61.227,39599.0
2022-04-29 15:35:00,65.67,65.76,65.54,65.62,39747.0,61.2176,61.3015,61.0964,61.171,39747.0
2022-04-29 15:40:00,65.61,65.72,65.49,65.54,45084.0,61.1617,61.2642,61.0498,61.0964,45084.0
2022-04-29 15:45:00,65.55,65.63,65.37,65.42,73490.0,61.1058,61.1803,60.938,60.9846,73490.0
2022-04-29 15:50:00,65.39,65.5,64.95,65.28,192918.0,60.9566,61.0592,60.5464,60.8541,192918.0
2022-04-29 15:55:00,65.27,65.33,65.05,65.18,469342.0,60.8448,60.9007,60.6397,60.7609,469342.0
2022-05-02 09:30:00,65.51,65.92,65.4,65.73,110434.0,61.0685,61.4507,60.9659,61.2736,110434.0
2022-05-02 09:35:00,65.69,65.91,65.23,65.79,37008.0,61.2363,61.4414,60.8075,61.3295,37008.0
2022-05-02 09:40:00,65.72,66.66,65.62,66.57,63253.0,61.2642,62.1405,61.171,62.0566,63253.0
2022-05-02 09:45:00,66.5,66.76,66.27,66.38,43699.0,61.9914,62.2337,61.777,61.8795,43699.0
2022-05-02 09:50:00,66.33,66.47,66.14,66.34,41395.0,61.8329,61.9634,61.6558,61.8422,41395.0
2022-05-02 09:55:00,66.35,66.67,66.1,66.13,44241.0,61.8515,62.1498,61.6185,61.6464,44241.0
2022-05-02 10:00:00,66.13,66.31,65.85,66.16,42003.0,61.6464,61.8142,61.3854,61.6744,42003.0
2022-05-02 10:05:00,66.09,66.09,65.51,65.57,24887.0,61.6092,61.6092,61.0685,61.1244,24887.0
2022-05-02 10:10:00,65.52,65.66,65.29,65.29,58029.0,61.0778,61.2083,60.8634,60.8634,58029.0
2022-05-02 10:15:00,65.3,65.71,65.27,65.66,28567.0,60.8727,61.2549,60.8448,61.2083,28567.0
2022-05-02 10:20:00,65.61,65.98,65.6,65.9,20431.0,61.1617,61.5066,61.1524,61.432,20431.0
2022-05-02 10:25:00,65.89,66.34,65.83,66.26,24776.0,61.4227,61.8422,61.3668,61.7676,24776.0
2022-05-02 10:30:00,66.27,66.46,66.27,66.36,22861.0,61.777,61.9541,61.777,61.8609,22861.0
2022-05-02 10:35:00,66.38,66.43,66.14,66.26,22894.0,61.8795,61.9261,61.6558,61.7676,22894.0
2022-05-02 10:40:00,66.27,66.45,66.16,66.27,19116.0,61.777,61.9447,61.6744,61.777,19116.0
2022-05-02 10:45:00,66.22,66.23,65.94,66.07,25164.0,61.7303,61.7397,61.4693,61.5905,25164.0
2022-05-02 10:50:00,66.06,66.14,65.95,65.97,17690.0,61.5812,61.6558,61.4786,61.4973,17690.0
2022-05-02 10:55:00,65.94,66.16,65.81,65.83,17952.0,61.4693,61.6744,61.3481,61.3668,17952.0
2022-05-02 11:00:00,65.85,65.92,65.7,65.71,19151.0,61.3854,61.4507,61.2456,61.2549,19151.0
2022-05-02 11:05:00,65.7,65.93,65.7,65.88,27897.0,61.2456,61.46,61.2456,61.4134,27897.0
2022-05-02 11:10:00,65.89,66.2,65.86,66.2,20583.0,61.4227,61.7117,61.3948,61.7117,20583.0
2022-05-02 11:15:00,66.2,66.2,65.68,65.81,14984.0,61.7117,61.7117,61.227,61.3481,14984.0
2022-05-02 11:20:00,65.8,65.98,65.76,65.95,13008.0,61.3388,61.5066,61.3015,61.4786,13008.0
2022-05-02 11:25:00,65.95,66.13,65.8,65.99,13596.0,61.4786,61.6464,61.3388,61.5159,13596.0
2022-05-02 11:30:00,65.94,66.13,65.84,66.06,16680.0,61.4693,61.6464,61.3761,61.5812,16680.0
2022-05-02 11:35:00,66.08,66.17,65.76,65.8,17622.0,61.5998,61.6837,61.3015,61.3388,17622.0
2022-05-02 11:40:00,65.78,66.0,65.72,65.78,25845.0,61.3202,61.5253,61.2642,61.3202,25845.0
2022-05-02 11:45:00,65.79,65.93,65.74,65.86,20502.0,61.3295,61.46,61.2829,61.3948,20502.0
2022-05-02 11:50:00,65.84,66.12,65.83,66.1,27188.0,61.3761,61.6371,61.3668,61.6185,27188.0
2022-05-02 11:55:00,66.08,66.34,66.01,66.26,15148.0,61.5998,61.8422,61.5346,61.7676,15148.0
2022-05-02 12:00:00,66.26,66.38,65.87,65.98,17730.0,61.7676,61.8795,61.4041,61.5066,17730.0
2022-05-02 12:05:00,65.96,66.12,65.95,66.1,7933.0,61.488,61.6371,61.4786,61.6185,7933.0
2022-05-02 12:10:00,66.14,66.22,66.06,66.15,12146.0,61.6558,61.7303,61.5812,61.6651,12146.0
2022-05-02 12:15:00,66.14,66.36,66.08,66.36,11670.0,61.6558,61.8609,61.5998,61.8609,11670.0
2022-05-02 12:20:00,66.35,66.49,66.33,66.34,19400.0,61.8515,61.982,61.8329,61.8422,19400.0
2022-05-02 12:25:00,66.35,66.35,66.19,66.27,8815.0,61.8515,61.8515,61.7024,61.777,8815.0
2022-05-02 12:30:00,66.34,66.43,66.25,66.42,15272.0,61.8422,61.9261,61.7583,61.9168,15272.0
2022-05-02 12:35:00,66.43,66.48,66.12,66.12,13070.0,61.9261,61.9727,61.6371,61.6371,13070.0
2022-05-02 12:40:00,66.16,66.23,65.98,66.04,7521.0,61.6744,61.7397,61.5066,61.5625,7521.0
2022-05-02 12:45:00,66.02,66.07,65.96,65.97,11150.0,61.5439,61.5905,61.488,61.4973,11150.0
2022-05-02 12:50:00,65.92,65.99,65.78,65.78,11703.0,61.4507,61.5159,61.3202,61.3202,11703.0
2022-05-02 12:55:00,65.79,65.92,65.62,65.65,20440.0,61.3295,61.4507,61.171,61.199,20440.0
2022-05-02 13:00:00,65.65,65.66,65.43,65.43,19521.0,61.199,61.2083,60.9939,60.9939,19521.0
2022-05-02 13:05:00,65.45,65.69,65.45,65.64,28067.0,61.0125,61.2363,61.0125,61.1897,28067.0
2022-05-02 13:10:00,65.59,65.77,65.57,65.67,15317.0,61.1431,61.3109,61.1244,61.2176,15317.0
2022-05-02 13:15:00,65.65,65.67,65.55,65.59,19182.0,61.199,61.2176,61.1058,61.1431,19182.0
2022-05-02 13:20:00,65.55,65.61,65.49,65.57,17015.0,61.1058,61.1617,61.0498,61.1244,17015.0
2022-05-02 13:25:00,65.56,65.7,65.56,65.64,26110.0,61.1151,61.2456,61.1151,61.1897,26110.0
2022-05-02 13:30:00,65.63,65.83,65.58,65.72,18962.0,61.1803,61.3668,61.1337,61.2642,18962.0
2022-05-02 13:35:00,65.71,65.73,65.49,65.49,10796.0,61.2549,61.2736,61.0498,61.0498,10796.0
2022-05-02 13:40:00,65.49,65.56,65.28,65.28,16349.0,61.0498,61.1151,60.8541,60.8541,16349.0
2022-05-02 13:45:00,65.3,65.32,65.1,65.12,18453.0,60.8727,60.8914,60.6863,60.7049,18453.0
2022-05-02 13:50:00,65.1,65.28,65.09,65.26,16916.0,60.6863,60.8541,60.677,60.8354,16916.0
2022-05-02 13:55:00,65.28,65.41,65.28,65.38,14770.0,60.8541,60.9753,60.8541,60.9473,14770.0
2022-05-02 14:00:00,65.39,65.65,65.3,65.65,17469.0,60.9566,61.199,60.8727,61.199,17469.0
2022-05-02 14:05:00,65.65,65.69,65.47,65.49,16003.0,61.199,61.2363,61.0312,61.0498,16003.0
2022-05-02 14:10:00,65.48,65.51,65.15,65.16,12644.0,61.0405,61.0685,60.7329,60.7422,12644.0
2022-05-02 14:15:00,65.13,65.16,64.99,65.04,20973.0,60.7142,60.7422,60.5837,60.6303,20973.0
2022-05-02 14:20:00,65.05,65.23,64.97,65.22,24041.0,60.6397,60.8075,60.5651,60.7981,24041.0
2022-05-02 14:25:00,65.2,65.21,65.11,65.17,50414.0,60.7795,60.7888,60.6956,60.7515,50414.0
2022-05-02 14:30:00,65.18,65.44,65.12,65.38,27672.0,60.7609,61.0032,60.7049,60.9473,27672.0
2022-05-02 14:35:00,65.34,65.41,65.27,65.28,25149.0,60.91,60.9753,60.8448,60.8541,25149.0
2022-05-02 14:40:00,65.28,65.33,65.11,65.27,16238.0,60.8541,60.9007,60.6956,60.8448,16238.0
2022-05-02 14:45:00,65.28,65.72,65.28,65.72,41093.0,60.8541,61.2642,60.8541,61.2642,41093.0
2022-05-02 14:50:00,65.73,66.05,65.65,65.94,21774.0,61.2736,61.5719,61.199,61.4693,21774.0
2022-05-02 14:55:00,65.92,65.96,65.68,65.77,24022.0,61.4507,61.488,61.227,61.3109,24022.0
2022-05-02 15:00:00,65.74,66.06,65.74,65.96,37111.0,61.2829,61.5812,61.2829,61.488,37111.0
2022-05-02 15:05:00,65.99,66.24,65.87,66.16,37955.0,61.5159,61.749,61.4041,61.6744,37955.0
2022-05-02 15:10:00,66.16,66.57,66.16,66.52,32519.0,61.6744,62.0566,61.6744,62.01,32519.0
2022-05-02 15:15:00,66.53,66.63,66.42,66.56,37333.0,62.0193,62.1125,61.9168,62.0473,37333.0
2022-05-02 15:20:00,66.58,66.83,66.58,66.8,42486.0,62.0659,62.299,62.0659,62.271,42486.0
2022-05-02 15:25:00,66.8,66.94,66.69,66.79,48004.0,62.271,62.4015,62.1685,62.2617,48004.0
2022-05-02 15:30:00,66.81,67.19,66.81,67.17,50749.0,62.2803,62.6346,62.2803,62.6159,50749.0
2022-05-02 15:35:00,67.2,67.26,67.09,67.23,60905.0,62.6439,62.6998,62.5414,62.6719,60905.0
2022-05-02 15:40:00,67.23,67.4,67.07,67.1,92718.0,62.6719,62.8303,62.5227,62.5507,92718.0
2022-05-02 15:45:00,67.08,67.47,67.06,67.46,97258.0,62.532,62.8956,62.5134,62.8863,97258.0
2022-05-02 15:50:00,67.44,67.8,67.36,67.7,267667.0,62.8676,63.2032,62.7931,63.11,267667.0
2022-05-02 15:55:00,67.71,67.91,67.7,67.87,550396.0,63.1193,63.3058,63.11,63.2685,550396.0
2022-05-03 09:30:00,67.5,67.5,66.88,67.25,94787.0,62.9236,62.9236,62.3456,62.6905,94787.0
2022-05-03 09:35:00,67.18,67.28,66.69,66.9,20512.0,62.6253,62.7185,62.1685,62.3642,20512.0
2022-05-03 09:40:00,66.84,67.14,66.78,67.04,24816.0,62.3083,62.588,62.2524,62.4947,24816.0
2022-05-03 09:45:00,66.95,66.96,66.58,66.67,29275.0,62.4108,62.4202,62.0659,62.1498,29275.0
2022-05-03 09:50:00,66.64,66.98,66.61,66.87,15953.0,62.1219,62.4388,62.0939,62.3363,15953.0
2022-05-03 09:55:00,66.95,67.3,66.78,67.21,18722.0,62.4108,62.7371,62.2524,62.6532,18722.0
2022-05-03 10:00:00,67.25,67.7,67.25,67.68,22981.0,62.6905,63.11,62.6905,63.0914,22981.0
2022-05-03 10:05:00,67.7,67.7,67.2,67.24,25798.0,63.11,63.11,62.6439,62.6812,25798.0
2022-05-03 10:10:00,67.26,67.39,67.04,67.17,32183.0,62.6998,62.821,62.4947,62.6159,32183.0
2022-05-03 10:15:00,67.17,67.17,66.8,66.98,23547.0,62.6159,62.6159,62.271,62.4388,23547.0
2022-05-03 10:20:00,66.98,67.17,66.89,67.09,40383.0,62.4388,62.6159,62.3549,62.5414,40383.0
2022-05-03 10:25:00,67.1,67.39,67.0,67.31,34410.0,62.5507,62.821,62.4575,62.7464,34410.0
2022-05-03 10:30:00,67.32,67.59,67.06,67.53,29903.0,62.7558,63.0075,62.5134,62.9515,29903.0
2022-05-03 10:35:00,67.54,67.55,67.12,67.14,20406.0,62.9608,62.9702,62.5693,62.588,20406.0
2022-05-03 10:40:00,67.14,67.14,66.88,66.9,32010.0,62.588,62.588,62.3456,62.3642,32010.0
2022-05-03 10:45:00,66.93,66.99,66.84,66.91,21195.0,62.3922,62.4481,62.3083,62.3736,21195.0
2022-05-03 10:50:00,66.9,67.1,66.84,67.03,17355.0,62.3642,62.5507,62.3083,62.4854,17355.0
2022-05-03 10:55:00,67.03,67.07,66.78,66.93,20512.0,62.4854,62.5227,62.2524,62.3922,20512.0
2022-05-03 11:00:00,66.91,67.16,66.75,67.13,25495.0,62.3736,62.6066,62.2244,62.5786,25495.0
2022-05-03 11:05:00,67.18,67.57,67.08,67.51,29853.0,62.6253,62.9888,62.532,62.9329,29853.0
2022-05-03 11:10:00,67.55,67.55,67.14,67.29,27384.0,62.9702,62.9702,62.588,62.7278,27384.0
2022-05-03 11:15:00,67.37,67.45,67.18,67.42,24019.0,62.8024,62.8769,62.6253,62.849,24019.0
2022-05-03 11:20:00,67.46,67.82,67.45,67.77,20912.0,62.8863,63.2219,62.8769,63.1753,20912.0
2022-05-03 11:25:00,67.75,67.78,67.45,67.53,25313.0,63.1566,63.1846,62.8769,62.9515,25313.0
2022-05-03 11:30:00,67.55,67.73,67.53,67.62,57980.0,62.9702,63.138,62.9515,63.0354,57980.0
2022-05-03 11:35:00,67.63,67.63,67.38,67.43,15408.0,63.0447,63.0447,62.8117,62.8583,15408.0
2022-05-03 11:40:00,67.46,67.6,67.45,67.46,12147.0,62.8863,63.0168,62.8769,62.8863,12147.0
2022-05-03 11:45:00,67.46,67.64,67.38,67.6,21800.0,62.8863,63.0541,62.8117,63.0168,21800.0
2022-05-03 11:50:00,67.61,67.67,67.51,67.61,34981.0,63.0261,63.082,62.9329,63.0261,34981.0
2022-05-03 11:55:00,67.6,67.75,67.55,67.67,20889.0,63.0168,63.1566,62.9702,63.082,20889.0
2022-05-03 12:00:00,67.7,67.85,67.62,67.79,31761.0,63.11,63.2498,63.0354,63.1939,31761.0
2022-05-03 12:05:00,67.78,67.78,67.28,67.37,35978.0,63.1846,63.1846,62.7185,62.8024,35978.0
2022-05-03 12:10:00,67.34,67.57,67.34,67.57,18050.0,62.7744,62.9888,62.7744,62.9888,18050.0
2022-05-03 12:15:00,67.59,67.7,67.53,67.63,14718.0,63.0075,63.11,62.9515,63.0447,14718.0
2022-05-03 12:20:00,67.64,67.72,67.59,67.69,14623.0,63.0541,63.1286,63.0075,63.1007,14623.0
2022-05-03 12:25:00,67.68,67.8,67.57,67.6,34948.0,63.0914,63.2032,62.9888,63.0168,34948.0
2022-05-03 12:30:00,67.57,67.71,67.51,67.61,31938.0,62.9888,63.1193,62.9329,63.0261,31938.0
2022-05-03 12:35:00,67.59,67.74,67.54,67.65,16578.0,63.0075,63.1473,62.9608,63.0634,16578.0
2022-05-03 12:40:00,67.64,67.8,67.61,67.69,15256.0,63.0541,63.2032,63.0261,63.1007,15256.0
2022-05-03 12:45:00,67.7,67.83,67.59,67.72,22900.0,63.11,63.2312,63.0075,63.1286,22900.0
2022-05-03 12:50:00,67.71,67.84,67.7,67.7,21409.0,63.1193,63.2405,63.11,63.11,21409.0
2022-05-03 12:55:00,67.71,68.03,67.65,67.96,86837.0,63.1193,63.4176,63.0634,63.3524,86837.0
2022-05-03 13:00:00,67.98,68.17,67.9,67.9,19917.0,63.371,63.5481,63.2964,63.2964,19917.0
2022-05-03 13:05:00,67.9,68.07,67.87,68.01,19822.0,63.2964,63.4549,63.2685,63.399,19822.0
2022-05-03 13:10:00,68.06,68.14,68.01,68.08,20599.0,63.4456,63.5202,63.399,63.4642,20599.0
2022-05-03 13:15:00,68.09,68.25,68.09,68.17,11512.0,63.4736,63.6227,63.4736,63.5481,11512.0
2022-05-03 13:20:00,68.17,68.29,68.1,68.19,25732.0,63.5481,63.66,63.4829,63.5668,25732.0
2022-05-03 13:25:00,68.16,68.2,68.05,68.17,32174.0,63.5388,63.5761,63.4363,63.5481,32174.0
2022-05-03 13:30:00,68.19,68.32,68.15,68.31,21932.0,63.5668,63.688,63.5295,63.6786,21932.0
2022-05-03 13:35:00,68.29,68.44,68.29,68.42,19610.0,63.66,63.7998,63.66,63.7812,19610.0
2022-05-03 13:40:00,68.41,68.43,68.29,68.41,21167.0,63.7719,63.7905,63.66,63.7719,21167.0
2022-05-03 13:45:00,68.42,68.45,68.35,68.44,10329.0,63.7812,63.8092,63.7159,63.7998,10329.0
2022-05-03 13:50:00,68.43,68.48,68.32,68.37,29619.0,63.7905,63.8371,63.688,63.7346,29619.0
2022-05-03 13:55:00,68.39,68.42,68.3,68.32,22876.0,63.7532,63.7812,63.6693,63.688,22876.0
2022-05-03 14:00:00,68.29,68.31,68.1,68.18,17818.0,63.66,63.6786,63.4829,63.5575,17818.0
2022-05-03 14:05:00,68.17,68.17,68.01,68.11,15756.0,63.5481,63.5481,63.399,63.4922,15756.0
2022-05-03 14:10:00,68.08,68.08,67.89,67.91,17062.0,63.4642,63.4642,63.2871,63.3058,17062.0
2022-05-03 14:15:00,67.89,67.89,67.68,67.72,16011.0,63.2871,63.2871,63.0914,63.1286,16011.0
2022-05-03 14:20:00,67.68,67.72,67.6,67.7,10555.0,63.0914,63.1286,63.0168,63.11,10555.0
2022-05-03 14:25:00,67.7,67.74,67.62,67.64,20235.0,63.11,63.1473,63.0354,63.0541,20235.0
2022-05-03 14:30:00,67.64,67.73,67.58,67.72,13593.0,63.0541,63.138,62.9981,63.1286,13593.0
2022-05-03 14:35:00,67.73,67.89,67.67,67.7,40301.0,63.138,63.2871,63.082,63.11,40301.0
2022-05-03 14:40:00,67.72,67.82,67.4,67.74,43334.0,63.1286,63.2219,62.8303,63.1473,43334.0
2022-05-03 14:45:00,67.77,67.9,67.61,67.87,57640.0,63.1753,63.2964,63.0261,63.2685,57640.0
2022-05-03 14:50:00,67.84,68.15,67.83,68.12,114209.0,63.2405,63.5295,63.2312,63.5015,114209.0
2022-05-03 14:55:00,68.12,68.42,68.07,68.38,22976.0,63.5015,63.7812,63.4549,63.7439,22976.0
2022-05-03 15:00:00,68.39,68.41,68.26,68.35,19851.0,63.7532,63.7719,63.632,63.7159,19851.0
2022-05-03 15:05:00,68.34,68.56,68.31,68.49,23339.0,63.7066,63.9117,63.6786,63.8464,23339.0
2022-05-03 15:10:00,68.5,68.64,68.44,68.54,27413.0,63.8558,63.9863,63.7998,63.893,27413.0
2022-05-03 15:15:00,68.53,68.55,68.38,68.4,25457.0,63.8837,63.9024,63.7439,63.7625,25457.0
2022-05-03 15:20:00,68.42,68.55,68.24,68.37,34010.0,63.7812,63.9024,63.6134,63.7346,34010.0
2022-05-03 15:25:00,68.38,68.42,68.28,68.35,24838.0,63.7439,63.7812,63.6507,63.7159,24838.0
2022-05-03 15:30:00,68.35,68.5,68.26,68.48,33229.0,63.7159,63.8558,63.632,63.8371,33229.0
2022-05-03 15:35:00,68.49,68.51,68.21,68.28,32315.0,63.8464,63.8651,63.5854,63.6507,32315.0
2022-05-03 15:40:00,68.28,68.28,68.03,68.14,42273.0,63.6507,63.6507,63.4176,63.5202,42273.0
2022-05-03 15:45:00,68.14,68.3,68.06,68.12,38138.0,63.5202,63.6693,63.4456,63.5015,38138.0
2022-05-03 15:50:00,68.15,68.3,67.93,68.24,98144.0,63.5295,63.6693,63.3244,63.6134,98144.0
2022-05-03 15:55:00,68.23,68.28,68.16,68.2,181674.0,63.6041,63.6507,63.5388,63.5761,181674.0
2022-05-04 09:30:00,68.3,68.47,68.1,68.17,38916.0,63.6693,63.8278,63.4829,63.5481,38916.0
2022-05-04 09:35:00,68.16,68.47,68.0,68.42,16574.0,63.5388,63.8278,63.3897,63.7812,16574.0
2022-05-04 09:40:00,68.39,68.5,68.2,68.34,11521.0,63.7532,63.8558,63.5761,63.7066,11521.0
2022-05-04 09:45:00,68.42,68.71,68.42,68.63,61165.0,63.7812,64.0515,63.7812,63.9769,61165.0
2022-05-04 09:50:00,68.64,68.85,68.47,68.59,17655.0,63.9863,64.182,63.8278,63.9397,17655.0
2022-05-04 09:55:00,68.6,68.67,68.26,68.32,15182.0,63.949,64.0142,63.632,63.688,15182.0
2022-05-04 10:00:00,68.3,68.38,68.02,68.07,37063.0,63.6693,63.7439,63.4083,63.4549,37063.0
2022-05-04 10:05:00,68.06,68.19,68.04,68.09,26860.0,63.4456,63.5668,63.4269,63.4736,26860.0
2022-05-04 10:10:00,68.1,68.2,68.0,68.04,12558.0,63.4829,63.5761,63.3897,63.4269,12558.0
2022-05-04 10:15:00,68.03,68.03,67.72,67.82,16164.0,63.4176,63.4176,63.1286,63.2219,16164.0
2022-05-04 10:20:00,67.84,67.89,67.7,67.82,11816.0,63.2405,63.2871,63.11,63.2219,11816.0
2022-05-04 10:25:00,67.81,67.87,67.71,67.78,15758.0,63.2125,63.2685,63.1193,63.1846,15758.0
2022-05-04 10:30:00,67.8,67.81,67.64,67.72,16273.0,63.2032,63.2125,63.0541,63.1286,16273.0
2022-05-04 10:35:00,67.77,67.87,67.64,67.65,16668.0,63.1753,63.2685,63.0541,63.0634,16668.0
2022-05-04 10:40:00,67.63,67.76,67.56,67.65,10945.0,63.0447,63.1659,62.9795,63.0634,10945.0
2022-05-04 10:45:00,67.62,67.7,67.43,67.45,25790.0,63.0354,63.11,62.8583,62.8769,25790.0
2022-05-04 10:50:00,67.46,67.46,67.22,67.28,30185.0,62.8863,62.8863,62.6625,62.7185,30185.0
2022-05-04 10:55:00,67.23,67.28,67.04,67.1,20450.0,62.6719,62.7185,62.4947,62.5507,20450.0
2022-05-04 11:00:00,67.1,67.13,66.92,66.92,17877.0,62.5507,62.5786,62.3829,62.3829,17877.0
2022-05-04 11:05:00,66.88,66.93,66.85,66.89,29738.0,62.3456,62.3922,62.3176,62.3549,29738.0
2022-05-04 11:10:00,66.9,66.91,66.6,66.61,20197.0,62.3642,62.3736,62.0846,62.0939,20197.0
2022-05-04 11:15:00,66.65,66.85,66.64,66.83,15771.0,62.1312,62.3176,62.1219,62.299,15771.0
2022-05-04 11:20:00,66.84,66.84,66.71,66.72,12649.0,62.3083,62.3083,62.1871,62.1964,12649.0
2022-05-04 11:25:00,66.74,66.75,66.54,66.66,16712.0,62.2151,62.2244,62.0286,62.1405,16712.0
2022-05-04 11:30:00,66.65,66.65,66.5,66.5,17104.0,62.1312,62.1312,61.9914,61.9914,17104.0
2022-05-04 11:35:00,66.53,66.59,66.47,66.56,10437.0,62.0193,62.0753,61.9634,62.0473,10437.0
2022-05-04 11:40:00,66.57,66.61,66.47,66.52,9379.0,62.0566,62.0939,61.9634,62.01,9379.0
2022-05-04 11:45:00,66.52,66.6,66.39,66.57,13549.0,62.01,62.0846,61.8888,62.0566,13549.0
2022-05-04 11:50:00,66.52,66.65,66.45,66.65,24898.0,62.01,62.1312,61.9447,62.1312,24898.0
2022-05-04 11:55:00,66.65,66.7,66.58,66.64,10827.0,62.1312,62.1778,62.0659,62.1219,10827.0
2022-05-04 12:00:00,66.64,66.69,66.61,66.67,18278.0,62.1219,62.1685,62.0939,62.1498,18278.0
2022-05-04 12:05:00,66.64,66.77,66.64,66.67,34201.0,62.1219,62.2431,62.1219,62.1498,34201.0
2022-05-04 12:10:00,66.67,66.71,66.55,66.71,27205.0,62.1498,62.1871,62.038,62.1871,27205.0
2022-05-04 12:15:00,66.73,66.96,66.66,66.95,31873.0,62.2058,62.4202,62.1405,62.4108,31873.0
2022-05-04 12:20:00,66.92,67.39,66.92,67.35,26193.0,62.3829,62.821,62.3829,62.7837,26193.0
2022-05-04 12:25:00,67.36,67.49,67.31,67.37,33848.0,62.7931,62.9142,62.7464,62.8024,33848.0
2022-05-04 12:30:00,67.38,67.38,67.25,67.37,10736.0,62.8117,62.8117,62.6905,62.8024,10736.0
2022-05-04 12:35:00,67.39,67.61,67.37,67.59,30444.0,62.821,63.0261,62.8024,63.0075,30444.0
2022-05-04 12:40:00,67.61,67.61,67.38,67.51,14178.0,63.0261,63.0261,62.8117,62.9329,14178.0
2022-05-04 12:45:00,67.51,67.53,67.33,67.33,13213.0,62.9329,62.9515,62.7651,62.7651,13213.0
2022-05-04 12:50:00,67.33,67.64,67.28,67.64,36721.0,62.7651,63.0541,62.7185,63.0541,36721.0
2022-05-04 12:55:00,67.63,67.67,67.52,67.66,21090.0,63.0447,63.082,62.9422,63.0727,21090.0
2022-05-04 13:00:00,67.66,67.88,67.66,67.83,12071.0,63.0727,63.2778,63.0727,63.2312,12071.0
2022-05-04 13:05:00,67.76,67.76,67.63,67.68,17992.0,63.1659,63.1659,63.0447,63.0914,17992.0
2022-05-04 13:10:00,67.63,67.63,67.49,67.6,7857.0,63.0447,63.0447,62.9142,63.0168,7857.0
2022-05-04 13:15:00,67.61,67.65,67.57,67.62,17297.0,63.0261,63.0634,62.9888,63.0354,17297.0
2022-05-04 13:20:00,67.64,67.71,67.49,67.52,34314.0,63.0541,63.1193,62.9142,62.9422,34314.0
2022-05-04 13:25:00,67.54,67.57,67.46,67.47,13144.0,62.9608,62.9888,62.8863,62.8956,13144.0
2022-05-04 13:30:00,67.48,67.55,67.39,67.55,16612.0,62.9049,62.9702,62.821,62.9702,16612.0
2022-05-04 13:35:00,67.55,67.59,67.32,67.33,20243.0,62.9702,63.0075,62.7558,62.7651,20243.0
2022-05-04 13:40:00,67.36,67.43,67.3,67.4,6350.0,62.7931,62.8583,62.7371,62.8303,6350.0
2022-05-04 13:45:00,67.39,67.4,67.29,67.29,7449.0,62.821,62.8303,62.7278,62.7278,7449.0
2022-05-04 13:50:00,67.28,67.35,67.27,67.3,22476.0,62.7185,62.7837,62.7092,62.7371,22476.0
2022-05-04 13:55:00,67.29,67.71,67.29,67.56,80424.0,62.7278,63.1193,62.7278,62.9795,80424.0
2022-05-04 14:00:00,67.69,68.1,67.43,67.95,53941.0,63.1007,63.4829,62.8583,63.343,53941.0
2022-05-04 14:05:00,68.01,68.33,67.18,67.54,41903.0,63.399,63.6973,62.6253,62.9608,41903.0
2022-05-04 14:10:00,67.37,67.71,67.36,67.5,14027.0,62.8024,63.1193,62.7931,62.9236,14027.0
2022-05-04 14:15:00,67.45,67.57,67.17,67.29,12191.0,62.8769,62.9888,62.6159,62.7278,12191.0
2022-05-04 14:20:00,67.23,67.41,66.95,67.26,19699.0,62.6719,62.8397,62.4108,62.6998,19699.0
2022-05-04 14:25:00,67.32,67.87,67.3,67.71,12559.0,62.7558,63.2685,62.7371,63.1193,12559.0
2022-05-04 14:30:00,67.75,67.81,66.68,66.74,54262.0,63.1566,63.2125,62.1592,62.2151,54262.0
2022-05-04 14:35:00,66.63,67.22,66.59,67.08,43312.0,62.1125,62.6625,62.0753,62.532,43312.0
2022-05-04 14:40:00,66.96,67.99,66.96,67.87,35911.0,62.4202,63.3803,62.4202,63.2685,35911.0
2022-05-04 14:45:00,67.93,68.52,67.9,68.32,60467.0,63.3244,63.8744,63.2964,63.688,60467.0
2022-05-04 14:50:00,68.42,68.88,68.29,68.88,29336.0,63.7812,64.21,63.66,64.21,29336.0
2022-05-04 14:55:00,68.86,69.0,68.64,68.95,42622.0,64.1914,64.3219,63.9863,64.2753,42622.0
2022-05-04 15:00:00,68.97,69.26,68.94,69.26,34019.0,64.2939,64.5642,64.2659,64.5642,34019.0
2022-05-04 15:05:00,69.26,69.57,69.21,69.52,35993.0,64.5642,64.8532,64.5176,64.8066,35993.0
2022-05-04 15:10:00,69.56,69.95,69.55,69.92,46341.0,64.8439,65.2075,64.8346,65.1795,46341.0
2022-05-04 15:15:00,69.9,70.19,69.83,69.92,49171.0,65.1608,65.4312,65.0956,65.1795,49171.0
2022-05-04 15:20:00,69.92,70.16,69.9,70.01,54053.0,65.1795,65.4032,65.1608,65.2634,54053.0
2022-05-04 15:25:00,69.98,70.33,69.96,70.26,110362.0,65.2354,65.5617,65.2168,65.4964,110362.0
2022-05-04 15:30:00,70.27,70.57,70.22,70.55,75085.0,65.5058,65.7854,65.4591,65.7668,75085.0
2022-05-04 15:35:00,70.56,70.63,70.39,70.52,72939.0,65.7761,65.8413,65.6176,65.7388,72939.0
2022-05-04 15:40:00,70.54,70.7,70.47,70.66,81614.0,65.7575,65.9066,65.6922,65.8693,81614.0
2022-05-04 15:45:00,70.67,70.73,70.36,70.55,95108.0,65.8786,65.9346,65.5897,65.7668,95108.0
2022-05-04 15:50:00,70.57,70.81,70.43,70.64,179834.0,65.7854,66.0091,65.6549,65.8507,179834.0
2022-05-04 15:55:00,70.66,70.75,70.54,70.73,311180.0,65.8693,65.9532,65.7575,65.9346,311180.0
2022-05-05 09:30:00,69.32,69.81,69.12,69.74,114079.0,64.6202,65.0769,64.4337,65.0117,114079.0
2022-05-05 09:35:00,69.77,69.83,69.45,69.65,50553.0,65.0397,65.0956,64.7414,64.9278,50553.0
2022-05-05 09:40:00,69.61,69.93,69.4,69.5,52083.0,64.8905,65.1888,64.6947,64.788,52083.0
2022-05-05 09:45:00,69.5,70.07,69.46,70.04,73533.0,64.788,65.3193,64.7507,65.2913,73533.0
2022-05-05 09:50:00,70.05,70.07,69.77,70.03,66197.0,65.3007,65.3193,65.0397,65.282,66197.0
2022-05-05 09:55:00,70.03,70.06,69.54,69.82,79230.0,65.282,65.31,64.8252,65.0863,79230.0
2022-05-05 10:00:00,69.79,69.86,69.45,69.5,104099.0,65.0583,65.1236,64.7414,64.788,104099.0
2022-05-05 10:05:00,69.47,69.79,69.34,69.77,52435.0,64.76,65.0583,64.6388,65.0397,52435.0
2022-05-05 10:10:00,69.75,69.94,69.49,69.94,90464.0,65.021,65.1981,64.7786,65.1981,90464.0
2022-05-05 10:15:00,69.94,69.97,69.75,69.79,33010.0,65.1981,65.2261,65.021,65.0583,33010.0
2022-05-05 10:20:00,69.77,69.78,69.48,69.5,37919.0,65.0397,65.049,64.7693,64.788,37919.0
2022-05-05 10:25:00,69.54,69.56,69.39,69.42,18397.0,64.8252,64.8439,64.6854,64.7134,18397.0
2022-05-05 10:30:00,69.39,69.45,69.15,69.21,20005.0,64.6854,64.7414,64.4617,64.5176,20005.0
2022-05-05 10:35:00,69.24,69.25,68.88,68.88,47889.0,64.5456,64.5549,64.21,64.21,47889.0
2022-05-05 10:40:00,68.9,69.47,68.87,69.47,36278.0,64.2286,64.76,64.2007,64.76,36278.0
2022-05-05 10:45:00,69.45,69.61,69.17,69.25,25180.0,64.7414,64.8905,64.4803,64.5549,25180.0
2022-05-05 10:50:00,69.23,69.32,69.0,69.13,12562.0,64.5363,64.6202,64.3219,64.443,12562.0
2022-05-05 10:55:00,69.17,69.46,69.15,69.42,30939.0,64.4803,64.7507,64.4617,64.7134,30939.0
2022-05-05 11:00:00,69.39,69.41,69.08,69.08,48110.0,64.6854,64.7041,64.3964,64.3964,48110.0
2022-05-05 11:05:00,69.07,69.16,68.78,68.86,54233.0,64.3871,64.471,64.1168,64.1914,54233.0
2022-05-05 11:10:00,68.85,68.97,68.75,68.95,34029.0,64.182,64.2939,64.0888,64.2753,34029.0
2022-05-05 11:15:00,68.94,68.94,68.71,68.86,52672.0,64.2659,64.2659,64.0515,64.1914,52672.0
2022-05-05 11:20:00,68.85,68.85,68.61,68.67,38187.0,64.182,64.182,63.9583,64.0142,38187.0
2022-05-05 11:25:00,68.68,68.77,68.63,68.7,28375.0,64.0236,64.1075,63.9769,64.0422,28375.0
2022-05-05 11:30:00,68.67,68.92,68.55,68.66,47182.0,64.0142,64.2473,63.9024,64.0049,47182.0
2022-05-05 11:35:00,68.69,69.18,68.69,68.96,32179.0,64.0329,64.4897,64.0329,64.2846,32179.0
2022-05-05 11:40:00,68.98,68.99,68.73,68.73,9773.0,64.3032,64.3125,64.0702,64.0702,9773.0
2022-05-05 11:45:00,68.73,68.74,68.55,68.66,15009.0,64.0702,64.0795,63.9024,64.0049,15009.0
2022-05-05 11:50:00,68.66,68.66,68.11,68.17,15223.0,64.0049,64.0049,63.4922,63.5481,15223.0
2022-05-05 11:55:00,68.17,68.36,68.12,68.29,20188.0,63.5481,63.7253,63.5015,63.66,20188.0
2022-05-05 12:00:00,68.27,68.33,68.04,68.17,35863.0,63.6414,63.6973,63.4269,63.5481,35863.0
2022-05-05 12:05:00,68.18,68.42,68.18,68.36,35970.0,63.5575,63.7812,63.5575,63.7253,35970.0
2022-05-05 12:10:00,68.27,68.58,68.17,68.45,14410.0,63.6414,63.9303,63.5481,63.8092,14410.0
2022-05-05 12:15:00,68.35,68.53,68.24,68.5,23221.0,63.7159,63.8837,63.6134,63.8558,23221.0
2022-05-05 12:20:00,68.53,68.64,68.22,68.22,16220.0,63.8837,63.9863,63.5947,63.5947,16220.0
2022-05-05 12:25:00,68.24,68.6,68.24,68.39,20141.0,63.6134,63.949,63.6134,63.7532,20141.0
2022-05-05 12:30:00,68.37,68.54,68.37,68.39,16872.0,63.7346,63.893,63.7346,63.7532,16872.0
2022-05-05 12:35:00,68.35,68.35,68.13,68.22,17410.0,63.7159,63.7159,63.5108,63.5947,17410.0
2022-05-05 12:40:00,68.18,68.22,68.01,68.11,33589.0,63.5575,63.5947,63.399,63.4922,33589.0
2022-05-05 12:45:00,68.1,68.17,67.95,67.98,27427.0,63.4829,63.5481,63.343,63.371,27427.0
2022-05-05 12:50:00,67.94,68.31,67.94,68.3,32108.0,63.3337,63.6786,63.3337,63.6693,32108.0
2022-05-05 12:55:00,68.3,68.36,68.19,68.36,13608.0,63.6693,63.7253,63.5668,63.7253,13608.0
2022-05-05 13:00:00,68.44,68.8,68.44,68.67,26592.0,63.7998,64.1354,63.7998,64.0142,26592.0
2022-05-05 13:05:00,68.66,68.85,68.64,68.81,19934.0,64.0049,64.182,63.9863,64.1447,19934.0
2022-05-05 13:10:00,68.8,68.8,68.49,68.5,20790.0,64.1354,64.1354,63.8464,63.8558,20790.0
2022-05-05 13:15:00,68.53,68.57,68.4,68.54,11738.0,63.8837,63.921,63.7625,63.893,11738.0
2022-05-05 13:20:00,68.54,68.63,68.42,68.53,18364.0,63.893,63.9769,63.7812,63.8837,18364.0
2022-05-05 13:25:00,68.54,68.57,68.39,68.52,19510.0,63.893,63.921,63.7532,63.8744,19510.0
2022-05-05 13:30:00,68.45,68.49,68.34,68.39,20664.0,63.8092,63.8464,63.7066,63.7532,20664.0
2022-05-05 13:35:00,68.39,68.72,68.35,68.44,25000.0,63.7532,64.0608,63.7159,63.7998,25000.0
2022-05-05 13:40:00,68.41,68.65,68.39,68.45,45169.0,63.7719,63.9956,63.7532,63.8092,45169.0
2022-05-05 13:45:00,68.45,68.54,68.34,68.34,16162.0,63.8092,63.893,63.7066,63.7066,16162.0
2022-05-05 13:50:00,68.36,68.36,68.19,68.24,27084.0,63.7253,63.7253,63.5668,63.6134,27084.0
2022-05-05 13:55:00,68.26,68.26,68.09,68.21,18400.0,63.632,63.632,63.4736,63.5854,18400.0
2022-05-05 14:00:00,68.2,68.23,68.01,68.04,16383.0,63.5761,63.6041,63.399,63.4269,16383.0
2022-05-05 14:05:00,68.06,68.23,68.03,68.18,13746.0,63.4456,63.6041,63.4176,63.5575,13746.0
2022-05-05 14:10:00,68.2,68.26,68.08,68.22,30375.0,63.5761,63.632,63.4642,63.5947,30375.0
2022-05-05 14:15:00,68.14,68.53,68.11,68.53,13222.0,63.5202,63.8837,63.4922,63.8837,13222.0
2022-05-05 14:20:00,68.58,68.58,68.05,68.06,39227.0,63.9303,63.9303,63.4363,63.4456,39227.0
2022-05-05 14:25:00,68.09,68.15,67.87,67.87,49787.0,63.4736,63.5295,63.2685,63.2685,49787.0
2022-05-05 14:30:00,67.87,67.97,67.83,67.91,38960.0,63.2685,63.3617,63.2312,63.3058,38960.0
2022-05-05 14:35:00,67.91,68.01,67.84,67.97,23195.0,63.3058,63.399,63.2405,63.3617,23195.0
2022-05-05 14:40:00,67.98,68.11,67.85,67.9,31086.0,63.371,63.4922,63.2498,63.2964,31086.0
2022-05-05 14:45:00,67.95,68.1,67.91,67.98,13354.0,63.343,63.4829,63.3058,63.371,13354.0
2022-05-05 14:50:00,67.97,68.35,67.96,68.17,37200.0,63.3617,63.7159,63.3524,63.5481,37200.0
2022-05-05 14:55:00,68.07,68.13,68.0,68.09,21578.0,63.4549,63.5108,63.3897,63.4736,21578.0
2022-05-05 15:00:00,68.1,68.15,67.97,68.01,61995.0,63.4829,63.5295,63.3617,63.399,61995.0
2022-05-05 15:05:00,68.01,68.04,67.63,67.74,41286.0,63.399,63.4269,63.0447,63.1473,41286.0
2022-05-05 15:10:00,67.75,67.75,67.44,67.45,52000.0,63.1566,63.1566,62.8676,62.8769,52000.0
2022-05-05 15:15:00,67.46,67.55,67.2,67.26,58075.0,62.8863,62.9702,62.6439,62.6998,58075.0
2022-05-05 15:20:00,67.27,67.36,67.11,67.29,50746.0,62.7092,62.7931,62.56,62.7278,50746.0
2022-05-05 15:25:00,67.29,67.48,67.2,67.25,67196.0,62.7278,62.9049,62.6439,62.6905,67196.0
2022-05-05 15:30:00,67.26,67.54,67.15,67.44,88622.0,62.6998,62.9608,62.5973,62.8676,88622.0
2022-05-05 15:35:00,67.45,67.64,67.31,67.49,54630.0,62.8769,63.0541,62.7464,62.9142,54630.0
2022-05-05 15:40:00,67.56,67.7,67.46,67.51,70101.0,62.9795,63.11,62.8863,62.9329,70101.0
2022-05-05 15:45:00,67.52,67.73,67.26,67.28,98073.0,62.9422,63.138,62.6998,62.7185,98073.0
2022-05-05 15:50:00,67.28,68.03,67.28,67.63,225387.0,62.7185,63.4176,62.7185,63.0447,225387.0
2022-05-05 15:55:00,67.65,68.23,67.62,68.18,514604.0,63.0634,63.6041,63.0354,63.5575,514604.0
2022-05-06 09:30:00,67.36,67.85,67.3,67.33,49486.0,62.7931,63.2498,62.7371,62.7651,49486.0
2022-05-06 09:35:00,67.41,67.41,66.7,66.92,22070.0,62.8397,62.8397,62.1778,62.3829,22070.0
2022-05-06 09:40:00,66.92,67.16,66.8,66.86,13575.0,62.3829,62.6066,62.271,62.327,13575.0
2022-05-06 09:45:00,66.86,67.05,66.58,66.81,16288.0,62.327,62.5041,62.0659,62.2803,16288.0
2022-05-06 09:50:00,66.75,66.81,66.41,66.57,15834.0,62.2244,62.2803,61.9075,62.0566,15834.0
2022-05-06 09:55:00,66.58,66.77,66.3,66.68,34492.0,62.0659,62.2431,61.8049,62.1592,34492.0
2022-05-06 10:00:00,66.67,67.22,66.64,67.15,29048.0,62.1498,62.6625,62.1219,62.5973,29048.0
2022-05-06 10:05:00,67.28,68.13,67.28,67.75,43107.0,62.7185,63.5108,62.7185,63.1566,43107.0
2022-05-06 10:10:00,67.78,68.15,67.47,67.96,25297.0,63.1846,63.5295,62.8956,63.3524,25297.0
2022-05-06 10:15:00,68.0,68.63,67.96,68.18,29032.0,63.3897,63.9769,63.3524,63.5575,29032.0
2022-05-06 10:20:00,68.13,68.32,67.93,68.03,18914.0,63.5108,63.688,63.3244,63.4176,18914.0
2022-05-06 10:25:00,68.12,68.4,67.8,67.81,17901.0,63.5015,63.7625,63.2032,63.2125,17901.0
2022-05-06 10:30:00,67.82,68.14,67.46,67.49,33273.0,63.2219,63.5202,62.8863,62.9142,33273.0
2022-05-06 10:35:00,67.51,67.54,67.16,67.49,20449.0,62.9329,62.9608,62.6066,62.9142,20449.0
2022-05-06 10:40:00,67.49,67.75,67.33,67.59,15570.0,62.9142,63.1566,62.7651,63.0075,15570.0
2022-05-06 10:45:00,67.55,68.41,67.48,68.2,25760.0,62.9702,63.7719,62.9049,63.5761,25760.0
2022-05-06 10:50:00,68.26,68.36,67.92,68.18,11893.0,63.632,63.7253,63.3151,63.5575,11893.0
2022-05-06 10:55:00,68.16,68.25,67.94,68.04,20605.0,63.5388,63.6227,63.3337,63.4269,20605.0
2022-05-06 11:00:00,68.05,68.19,67.83,67.9,24685.0,63.4363,63.5668,63.2312,63.2964,24685.0
2022-05-06 11:05:00,67.92,68.12,67.82,68.04,10374.0,63.3151,63.5015,63.2219,63.4269,10374.0
2022-05-06 11:10:00,68.05,68.23,67.75,68.21,17418.0,63.4363,63.6041,63.1566,63.5854,17418.0
2022-05-06 11:15:00,68.2,68.39,68.1,68.38,26478.0,63.5761,63.7532,63.4829,63.7439,26478.0
2022-05-06 11:20:00,68.38,68.65,68.27,68.51,35604.0,63.7439,63.9956,63.6414,63.8651,35604.0
2022-05-06 11:25:00,68.5,68.52,68.3,68.43,33090.0,63.8558,63.8744,63.6693,63.7905,33090.0
2022-05-06 11:30:00,68.51,68.53,67.79,67.79,30302.0,63.8651,63.8837,63.1939,63.1939,30302.0
2022-05-06 11:35:00,67.79,67.84,67.47,67.49,31860.0,63.1939,63.2405,62.8956,62.9142,31860.0
2022-05-06 11:40:00,67.49,67.75,67.42,67.65,12430.0,62.9142,63.1566,62.849,63.0634,12430.0
2022-05-06 11:45:00,67.64,67.72,67.5,67.64,7978.0,63.0541,63.1286,62.9236,63.0541,7978.0
2022-05-06 11:50:00,67.57,67.77,67.32,67.38,56874.0,62.9888,63.1753,62.7558,62.8117,56874.0
2022-05-06 11:55:00,67.42,67.48,67.11,67.24,34903.0,62.849,62.9049,62.56,62.6812,34903.0
2022-05-06 12:00:00,67.2,67.62,67.15,67.57,24111.0,62.6439,63.0354,62.5973,62.9888,24111.0
2022-05-06 12:05:00,67.56,67.94,67.52,67.62,18750.0,62.9795,63.3337,62.9422,63.0354,18750.0
2022-05-06 12:10:00,67.61,67.63,67.26,67.32,27827.0,63.0261,63.0447,62.6998,62.7558,27827.0
2022-05-06 12:15:00,67.24,67.53,67.17,67.19,15266.0,62.6812,62.9515,62.6159,62.6346,15266.0
2022-05-06 12:20:00,67.18,67.83,67.16,67.7,14401.0,62.6253,63.2312,62.6066,63.11,14401.0
2022-05-06 12:25:00,67.73,67.91,67.72,67.87,7849.0,63.138,63.3058,63.1286,63.2685,7849.0
2022-05-06 12:30:00,67.86,67.96,67.68,67.94,10995.0,63.2592,63.3524,63.0914,63.3337,10995.0
2022-05-06 12:35:00,67.98,68.11,67.61,67.82,13553.0,63.371,63.4922,63.0261,63.2219,13553.0
2022-05-06 12:40:00,67.85,67.91,67.71,67.86,14610.0,63.2498,63.3058,63.1193,63.2592,14610.0
2022-05-06 12:45:00,67.89,68.02,67.84,67.86,7903.0,63.2871,63.4083,63.2405,63.2592,7903.0
2022-05-06 12:50:00,67.89,68.2,67.69,68.17,15458.0,63.2871,63.5761,63.1007,63.5481,15458.0
2022-05-06 12:55:00,68.14,68.59,68.14,68.56,29010.0,63.5202,63.9397,63.5202,63.9117,29010.0
2022-05-06 13:00:00,68.59,68.63,68.46,68.56,11726.0,63.9397,63.9769,63.8185,63.9117,11726.0
2022-05-06 13:05:00,68.53,68.53,68.2,68.33,10994.0,63.8837,63.8837,63.5761,63.6973,10994.0
2022-05-06 13:10:00,68.31,68.37,68.09,68.14,9622.0,63.6786,63.7346,63.4736,63.5202,9622.0
2022-05-06 13:15:00,68.14,68.17,67.79,67.81,32323.0,63.5202,63.5481,63.1939,63.2125,32323.0
2022-05-06 13:20:00,67.76,68.17,67.76,68.06,17898.0,63.1659,63.5481,63.1659,63.4456,17898.0
2022-05-06 13:25:00,68.03,68.18,67.88,68.05,34465.0,63.4176,63.5575,63.2778,63.4363,34465.0
2022-05-06 13:30:00,68.05,68.18,67.98,68.03,5878.0,63.4363,63.5575,63.371,63.4176,5878.0
2022-05-06 13:35:00,68.04,68.14,67.64,67.79,24246.0,63.4269,63.5202,63.0541,63.1939,24246.0
2022-05-06 13:40:00,67.81,67.96,67.67,67.91,13178.0,63.2125,63.3524,63.082,63.3058,13178.0
2022-05-06 13:45:00,67.93,67.96,67.74,67.86,11765.0,63.3244,63.3524,63.1473,63.2592,11765.0
2022-05-06 13:50:00,67.84,67.88,67.5,67.53,14841.0,63.2405,63.2778,62.9236,62.9515,14841.0
2022-05-06 13:55:00,67.54,67.6,67.47,67.55,9883.0,62.9608,63.0168,62.8956,62.9702,9883.0
2022-05-06 14:00:00,67.52,67.67,67.44,67.46,23763.0,62.9422,63.082,62.8676,62.8863,23763.0
2022-05-06 14:05:00,67.43,67.43,67.14,67.14,8207.0,62.8583,62.8583,62.588,62.588,8207.0
2022-05-06 14:10:00,67.13,67.42,67.13,67.42,23396.0,62.5786,62.849,62.5786,62.849,23396.0
2022-05-06 14:15:00,67.49,67.62,67.41,67.47,15679.0,62.9142,63.0354,62.8397,62.8956,15679.0
2022-05-06 14:20:00,67.39,67.41,67.24,67.25,13455.0,62.821,62.8397,62.6812,62.6905,13455.0
2022-05-06 14:25:00,67.23,67.3,67.1,67.25,14281.0,62.6719,62.7371,62.5507,62.6905,14281.0
2022-05-06 14:30:00,67.26,67.32,66.88,67.02,26869.0,62.6998,62.7558,62.3456,62.4761,26869.0
2022-05-06 14:35:00,67.05,67.12,66.89,66.95,17119.0,62.5041,62.5693,62.3549,62.4108,17119.0
2022-05-06 14:40:00,66.96,67.13,66.95,66.97,29194.0,62.4202,62.5786,62.4108,62.4295,29194.0
2022-05-06 14:45:00,66.93,67.29,66.92,67.26,43008.0,62.3922,62.7278,62.3829,62.6998,43008.0
2022-05-06 14:50:00,67.26,67.52,67.23,67.4,25320.0,62.6998,62.9422,62.6719,62.8303,25320.0
2022-05-06 14:55:00,67.43,67.5,67.05,67.06,20613.0,62.8583,62.9236,62.5041,62.5134,20613.0
2022-05-06 15:00:00,67.07,67.17,66.92,67.17,28154.0,62.5227,62.6159,62.3829,62.6159,28154.0
2022-05-06 15:05:00,67.14,67.24,66.86,66.94,38421.0,62.588,62.6812,62.327,62.4015,38421.0
2022-05-06 15:10:00,66.95,67.09,66.89,66.99,27351.0,62.4108,62.5414,62.3549,62.4481,27351.0
2022-05-06 15:15:00,66.98,67.07,66.77,66.99,48811.0,62.4388,62.5227,62.2431,62.4481,48811.0
2022-05-06 15:20:00,66.97,66.97,66.72,66.73,32928.0,62.4295,62.4295,62.1964,62.2058,32928.0
2022-05-06 15:25:00,66.74,67.04,66.71,66.94,36988.0,62.2151,62.4947,62.1871,62.4015,36988.0
2022-05-06 15:30:00,66.93,67.21,66.93,67.08,50959.0,62.3922,62.6532,62.3922,62.532,50959.0
2022-05-06 15:35:00,67.08,67.52,67.08,67.46,49347.0,62.532,62.9422,62.532,62.8863,49347.0
2022-05-06 15:40:00,67.47,67.48,67.24,67.25,42630.0,62.8956,62.9049,62.6812,62.6905,42630.0
2022-05-06 15:45:00,67.26,67.63,67.14,67.48,54841.0,62.6998,63.0447,62.588,62.9049,54841.0
2022-05-06 15:50:00,67.47,67.84,67.47,67.53,139165.0,62.8956,63.2405,62.8956,62.9515,139165.0
2022-05-06 15:55:00,67.52,67.68,67.38,67.54,325439.0,62.9422,63.0914,62.8117,62.9608,325439.0
2022-05-09 09:30:00,66.05,66.67,65.63,66.25,102644.0,61.5719,62.1498,61.1803,61.7583,102644.0
2022-05-09 09:35:00,66.43,67.24,66.33,66.86,25132.0,61.9261,62.6812,61.8329,62.327,25132.0
2022-05-09 09:40:00,66.89,67.23,66.62,66.91,28985.0,62.3549,62.6719,62.1032,62.3736,28985.0
2022-05-09 09:45:00,66.77,67.16,66.6,67.16,19409.0,62.2431,62.6066,62.0846,62.6066,19409.0
2022-05-09 09:50:00,67.16,67.31,66.83,67.09,20554.0,62.6066,62.7464,62.299,62.5414,20554.0
2022-05-09 09:55:00,67.1,67.2,66.89,67.07,24114.0,62.5507,62.6439,62.3549,62.5227,24114.0
2022-05-09 10:00:00,66.95,67.25,66.84,66.97,38329.0,62.4108,62.6905,62.3083,62.4295,38329.0
2022-05-09 10:05:00,66.98,67.02,66.67,66.68,22673.0,62.4388,62.4761,62.1498,62.1592,22673.0
2022-05-09 10:10:00,66.69,66.97,66.69,66.88,30767.0,62.1685,62.4295,62.1685,62.3456,30767.0
2022-05-09 10:15:00,66.86,67.03,66.61,66.69,23082.0,62.327,62.4854,62.0939,62.1685,23082.0
2022-05-09 10:20:00,66.64,66.72,66.4,66.41,17110.0,62.1219,62.1964,61.8981,61.9075,17110.0
2022-05-09 10:25:00,66.39,66.55,66.17,66.23,29126.0,61.8888,62.038,61.6837,61.7397,29126.0
2022-05-09 10:30:00,66.16,66.19,65.85,65.88,29732.0,61.6744,61.7024,61.3854,61.4134,29732.0
2022-05-09 10:35:00,65.82,65.99,65.8,65.83,22966.0,61.3575,61.5159,61.3388,61.3668,22966.0
2022-05-09 10:40:00,65.85,66.08,65.83,66.06,36538.0,61.3854,61.5998,61.3668,61.5812,36538.0
2022-05-09 10:45:00,66.07,66.19,65.94,66.03,36727.0,61.5905,61.7024,61.4693,61.5532,36727.0
2022-05-09 10:50:00,66.04,66.12,65.8,65.84,19988.0,61.5625,61.6371,61.3388,61.3761,19988.0
2022-05-09 10:55:00,65.84,66.06,65.79,65.82,37098.0,61.3761,61.5812,61.3295,61.3575,37098.0
2022-05-09 11:00:00,65.82,66.07,65.8,65.94,35336.0,61.3575,61.5905,61.3388,61.4693,35336.0
2022-05-09 11:05:00,65.92,65.92,65.65,65.78,30124.0,61.4507,61.4507,61.199,61.3202,30124.0
2022-05-09 11:10:00,65.77,65.88,65.64,65.67,35477.0,61.3109,61.4134,61.1897,61.2176,35477.0
2022-05-09 11:15:00,65.66,65.85,65.66,65.74,56164.0,61.2083,61.3854,61.2083,61.2829,56164.0
2022-05-09 11:20:00,65.73,65.76,65.48,65.56,37258.0,61.2736,61.3015,61.0405,61.1151,37258.0
2022-05-09 11:25:00,65.52,65.6,65.36,65.44,22231.0,61.0778,61.1524,60.9286,61.0032,22231.0
2022-05-09 11:30:00,65.41,65.58,65.29,65.54,40908.0,60.9753,61.1337,60.8634,61.0964,40908.0
2022-05-09 11:35:00,65.52,65.67,65.37,65.62,26412.0,61.0778,61.2176,60.938,61.171,26412.0
2022-05-09 11:40:00,65.62,65.78,65.43,65.58,32457.0,61.171,61.3202,60.9939,61.1337,32457.0
2022-05-09 11:45:00,65.56,65.63,65.35,65.4,19525.0,61.1151,61.1803,60.9193,60.9659,19525.0
2022-05-09 11:50:00,65.41,65.67,65.37,65.63,35275.0,60.9753,61.2176,60.938,61.1803,35275.0
2022-05-09 11:55:00,65.64,65.73,65.57,65.63,26967.0,61.1897,61.2736,61.1244,61.1803,26967.0
2022-05-09 12:00:00,65.62,65.64,65.35,65.4,31556.0,61.171,61.1897,60.9193,60.9659,31556.0
2022-05-09 12:05:00,65.41,65.89,65.39,65.7,49013.0,60.9753,61.4227,60.9566,61.2456,49013.0
2022-05-09 12:10:00,65.71,66.22,65.71,66.09,40586.0,61.2549,61.7303,61.2549,61.6092,40586.0
2022-05-09 12:15:00,66.09,66.48,66.09,66.31,47652.0,61.6092,61.9727,61.6092,61.8142,47652.0
2022-05-09 12:20:00,66.31,66.38,66.07,66.18,36089.0,61.8142,61.8795,61.5905,61.6931,36089.0
2022-05-09 12:25:00,66.18,66.23,65.91,66.03,17164.0,61.6931,61.7397,61.4414,61.5532,17164.0
2022-05-09 12:30:00,65.97,66.18,65.88,66.01,34300.0,61.4973,61.6931,61.4134,61.5346,34300.0
2022-05-09 12:35:00,66.0,66.04,65.64,65.64,28385.0,61.5253,61.5625,61.1897,61.1897,28385.0
2022-05-09 12:40:00,65.64,65.66,65.55,65.59,22770.0,61.1897,61.2083,61.1058,61.1431,22770.0
2022-05-09 12:45:00,65.58,65.62,65.34,65.48,24372.0,61.1337,61.171,60.91,61.0405,24372.0
2022-05-09 12:50:00,65.46,65.5,65.24,65.27,34431.0,61.0219,61.0592,60.8168,60.8448,34431.0
2022-05-09 12:55:00,65.25,65.31,65.1,65.13,36678.0,60.8261,60.882,60.6863,60.7142,36678.0
2022-05-09 13:00:00,65.1,65.22,65.05,65.07,26774.0,60.6863,60.7981,60.6397,60.6583,26774.0
2022-05-09 13:05:00,65.1,65.14,65.04,65.08,31129.0,60.6863,60.7236,60.6303,60.6676,31129.0
2022-05-09 13:10:00,65.07,65.11,64.95,65.03,39664.0,60.6583,60.6956,60.5464,60.621,39664.0
2022-05-09 13:15:00,65.01,65.21,64.99,65.17,26990.0,60.6024,60.7888,60.5837,60.7515,26990.0
2022-05-09 13:20:00,65.16,65.16,65.04,65.08,15374.0,60.7422,60.7422,60.6303,60.6676,15374.0
2022-05-09 13:25:00,65.06,65.38,65.06,65.27,30094.0,60.649,60.9473,60.649,60.8448,30094.0
2022-05-09 13:30:00,65.29,65.4,65.11,65.13,37600.0,60.8634,60.9659,60.6956,60.7142,37600.0
2022-05-09 13:35:00,65.13,65.14,65.0,65.12,28311.0,60.7142,60.7236,60.5931,60.7049,28311.0
2022-05-09 13:40:00,65.09,65.29,65.08,65.23,20307.0,60.677,60.8634,60.6676,60.8075,20307.0
2022-05-09 13:45:00,65.25,65.28,65.0,65.01,15512.0,60.8261,60.8541,60.5931,60.6024,15512.0
2022-05-09 13:50:00,65.0,65.05,64.74,64.8,28299.0,60.5931,60.6397,60.3507,60.4066,28299.0
2022-05-09 13:55:00,64.8,65.09,64.8,65.01,29456.0,60.4066,60.677,60.4066,60.6024,29456.0
2022-05-09 14:00:00,65.0,65.08,64.83,64.89,23844.0,60.5931,60.6676,60.4346,60.4905,23844.0
2022-05-09 14:05:00,64.89,64.97,64.73,64.79,22451.0,60.4905,60.5651,60.3414,60.3973,22451.0
2022-05-09 14:10:00,64.8,64.99,64.75,64.88,27667.0,60.4066,60.5837,60.36,60.4812,27667.0
2022-05-09 14:15:00,64.89,65.15,64.89,65.12,18962.0,60.4905,60.7329,60.4905,60.7049,18962.0
2022-05-09 14:20:00,65.12,65.12,64.79,64.82,18091.0,60.7049,60.7049,60.3973,60.4253,18091.0
2022-05-09 14:25:00,64.81,64.86,64.7,64.83,26375.0,60.4159,60.4625,60.3134,60.4346,26375.0
2022-05-09 14:30:00,64.83,64.94,64.69,64.83,38571.0,60.4346,60.5371,60.3041,60.4346,38571.0
2022-05-09 14:35:00,64.83,64.97,64.75,64.8,30284.0,60.4346,60.5651,60.36,60.4066,30284.0
2022-05-09 14:40:00,64.78,64.82,64.67,64.74,30366.0,60.388,60.4253,60.2854,60.3507,30366.0
2022-05-09 14:45:00,64.77,64.97,64.67,64.7,29939.0,60.3787,60.5651,60.2854,60.3134,29939.0
2022-05-09 14:50:00,64.7,64.92,64.53,64.88,33495.0,60.3134,60.5185,60.1549,60.4812,33495.0
2022-05-09 14:55:00,64.9,65.14,64.9,65.05,29826.0,60.4998,60.7236,60.4998,60.6397,29826.0
2022-05-09 15:00:00,65.06,65.36,64.97,65.16,47244.0,60.649,60.9286,60.5651,60.7422,47244.0
2022-05-09 15:05:00,65.12,65.43,64.99,65.02,45307.0,60.7049,60.9939,60.5837,60.6117,45307.0
2022-05-09 15:10:00,65.01,65.28,64.99,65.11,49824.0,60.6024,60.8541,60.5837,60.6956,49824.0
2022-05-09 15:15:00,65.1,65.21,64.92,64.98,38386.0,60.6863,60.7888,60.5185,60.5744,38386.0
2022-05-09 15:20:00,64.98,64.98,64.56,64.59,47594.0,60.5744,60.5744,60.1829,60.2109,47594.0
2022-05-09 15:25:00,64.58,64.64,64.46,64.56,62681.0,60.2015,60.2575,60.0897,60.1829,62681.0
2022-05-09 15:30:00,64.55,64.61,64.43,64.51,94403.0,60.1736,60.2295,60.0617,60.1363,94403.0
2022-05-09 15:35:00,64.52,64.58,64.39,64.53,82313.0,60.1456,60.2015,60.0244,60.1549,82313.0
2022-05-09 15:40:00,64.52,64.56,64.36,64.55,114768.0,60.1456,60.1829,59.9964,60.1736,114768.0
2022-05-09 15:45:00,64.53,64.66,64.22,64.27,139183.0,60.1549,60.2761,59.8659,59.9126,139183.0
2022-05-09 15:50:00,64.26,64.42,64.1,64.21,165957.0,59.9032,60.0524,59.7541,59.8566,165957.0
2022-05-09 15:55:00,64.21,64.61,64.2,64.37,439976.0,59.8566,60.2295,59.8473,60.0058,439976.0
2022-05-10 09:30:00,68.63,68.63,66.65,66.66,217798.0,63.9769,63.9769,62.1312,62.1405,217798.0
2022-05-10 09:35:00,66.67,66.92,66.36,66.78,45779.0,62.1498,62.3829,61.8609,62.2524,45779.0
2022-05-10 09:40:00,66.84,67.5,66.63,66.63,43796.0,62.3083,62.9236,62.1125,62.1125,43796.0
2022-05-10 09:45:00,66.67,66.69,66.05,66.2,62304.0,62.1498,62.1685,61.5719,61.7117,62304.0
2022-05-10 09:50:00,66.19,66.81,65.92,66.79,113522.0,61.7024,62.2803,61.4507,62.2617,113522.0
2022-05-10 09:55:00,66.84,67.56,66.84,67.44,60658.0,62.3083,62.9795,62.3083,62.8676,60658.0
2022-05-10 10:00:00,67.43,68.04,67.34,67.91,47293.0,62.8583,63.4269,62.7744,63.3058,47293.0
2022-05-10 10:05:00,67.92,68.15,67.46,67.59,58526.0,63.3151,63.5295,62.8863,63.0075,58526.0
2022-05-10 10:10:00,67.58,67.86,67.34,67.63,59329.0,62.9981,63.2592,62.7744,63.0447,59329.0
2022-05-10 10:15:00,67.62,67.94,67.58,67.74,70277.0,63.0354,63.3337,62.9981,63.1473,70277.0
2022-05-10 10:20:00,67.75,67.95,67.14,67.3,125771.0,63.1566,63.343,62.588,62.7371,125771.0
2022-05-10 10:25:00,67.26,67.43,66.94,67.21,56002.0,62.6998,62.8583,62.4015,62.6532,56002.0
2022-05-10 10:30:00,67.26,67.66,67.22,67.33,53985.0,62.6998,63.0727,62.6625,62.7651,53985.0
2022-05-10 10:35:00,67.35,67.45,67.01,67.03,55621.0,62.7837,62.8769,62.4668,62.4854,55621.0
2022-05-10 10:40:00,67.02,67.02,66.42,66.55,58729.0,62.4761,62.4761,61.9168,62.038,58729.0
2022-05-10 10:45:00,66.56,66.58,65.96,65.97,49359.0,62.0473,62.0659,61.488,61.4973,49359.0
2022-05-10 10:50:00,65.95,66.52,65.74,66.46,45046.0,61.4786,62.01,61.2829,61.9541,45046.0
2022-05-10 10:55:00,66.41,66.42,66.08,66.16,87379.0,61.9075,61.9168,61.5998,61.6744,87379.0
2022-05-10 11:00:00,66.13,66.57,66.03,66.31,60317.0,61.6464,62.0566,61.5532,61.8142,60317.0
2022-05-10 11:05:00,66.28,66.3,65.98,66.09,63584.0,61.7863,61.8049,61.5066,61.6092,63584.0
2022-05-10 11:10:00,66.13,66.3,66.0,66.19,60733.0,61.6464,61.8049,61.5253,61.7024,60733.0
2022-05-10 11:15:00,66.16,66.67,66.09,66.67,73547.0,61.6744,62.1498,61.6092,62.1498,73547.0
2022-05-10 11:20:00,66.69,66.69,66.25,66.32,29902.0,62.1685,62.1685,61.7583,61.8236,29902.0
2022-05-10 11:25:00,66.3,66.44,66.08,66.4,36465.0,61.8049,61.9354,61.5998,61.8981,36465.0
2022-05-10 11:30:00,66.34,66.64,66.27,66.47,26566.0,61.8422,62.1219,61.777,61.9634,26566.0
2022-05-10 11:35:00,66.5,67.08,66.4,67.03,14455.0,61.9914,62.532,61.8981,62.4854,14455.0
2022-05-10 11:40:00,67.03,67.11,66.77,67.01,14124.0,62.4854,62.56,62.2431,62.4668,14124.0
2022-05-10 11:45:00,67.01,67.05,66.75,66.86,34548.0,62.4668,62.5041,62.2244,62.327,34548.0
2022-05-10 11:50:00,66.86,66.86,66.5,66.77,42451.0,62.327,62.327,61.9914,62.2431,42451.0
2022-05-10 11:55:00,66.79,66.92,66.47,66.89,41938.0,62.2617,62.3829,61.9634,62.3549,41938.0
2022-05-10 12:00:00,66.86,67.39,66.76,67.39,18819.0,62.327,62.821,62.2337,62.821,18819.0
2022-05-10 12:05:00,67.39,67.39,67.02,67.05,15115.0,62.821,62.821,62.4761,62.5041,15115.0
2022-05-10 12:10:00,67.04,67.4,66.94,67.2,16264.0,62.4947,62.8303,62.4015,62.6439,16264.0
2022-05-10 12:15:00,67.16,67.47,67.13,67.34,18056.0,62.6066,62.8956,62.5786,62.7744,18056.0
2022-05-10 12:20:00,67.33,67.52,67.25,67.33,22412.0,62.7651,62.9422,62.6905,62.7651,22412.0
2022-05-10 12:25:00,67.3,67.56,67.3,67.47,26871.0,62.7371,62.9795,62.7371,62.8956,26871.0
2022-05-10 12:30:00,67.48,67.65,67.11,67.26,42789.0,62.9049,63.0634,62.56,62.6998,42789.0
2022-05-10 12:35:00,67.25,67.4,67.08,67.1,22899.0,62.6905,62.8303,62.532,62.5507,22899.0
2022-05-10 12:40:00,67.07,67.32,67.05,67.25,35223.0,62.5227,62.7558,62.5041,62.6905,35223.0
2022-05-10 12:45:00,67.24,67.61,67.18,67.51,30529.0,62.6812,63.0261,62.6253,62.9329,30529.0
2022-05-10 12:50:00,67.51,67.53,67.19,67.2,20935.0,62.9329,62.9515,62.6346,62.6439,20935.0
2022-05-10 12:55:00,67.21,67.37,67.12,67.35,27514.0,62.6532,62.8024,62.5693,62.7837,27514.0
2022-05-10 13:00:00,67.32,67.61,67.19,67.57,27061.0,62.7558,63.0261,62.6346,62.9888,27061.0
2022-05-10 13:05:00,67.54,67.85,67.51,67.73,33618.0,62.9608,63.2498,62.9329,63.138,33618.0
2022-05-10 13:10:00,67.76,67.76,67.53,67.68,24652.0,63.1659,63.1659,62.9515,63.0914,24652.0
2022-05-10 13:15:00,67.63,67.8,67.41,67.52,43943.0,63.0447,63.2032,62.8397,62.9422,43943.0
2022-05-10 13:20:00,67.53,67.71,67.44,67.71,33107.0,62.9515,63.1193,62.8676,63.1193,33107.0
2022-05-10 13:25:00,67.76,68.19,67.7,68.12,40371.0,63.1659,63.5668,63.11,63.5015,40371.0
2022-05-10 13:30:00,68.13,68.61,68.12,68.59,80302.0,63.5108,63.9583,63.5015,63.9397,80302.0
2022-05-10 13:35:00,68.62,68.85,68.6,68.77,60362.0,63.9676,64.182,63.949,64.1075,60362.0
2022-05-10 13:40:00,68.8,68.93,68.71,68.76,37825.0,64.1354,64.2566,64.0515,64.0981,37825.0
2022-05-10 13:45:00,68.83,69.17,68.82,69.11,36481.0,64.1634,64.4803,64.1541,64.4244,36481.0
2022-05-10 13:50:00,69.15,69.15,68.84,68.9,18308.0,64.4617,64.4617,64.1727,64.2286,18308.0
2022-05-10 13:55:00,68.91,68.99,68.75,68.93,38803.0,64.238,64.3125,64.0888,64.2566,38803.0
2022-05-10 14:00:00,68.97,68.97,68.73,68.87,35064.0,64.2939,64.2939,64.0702,64.2007,35064.0
2022-05-10 14:05:00,68.87,68.89,68.57,68.62,28277.0,64.2007,64.2193,63.921,63.9676,28277.0
2022-05-10 14:10:00,68.63,68.89,68.53,68.78,31483.0,63.9769,64.2193,63.8837,64.1168,31483.0
2022-05-10 14:15:00,68.75,68.79,68.24,68.55,32243.0,64.0888,64.1261,63.6134,63.9024,32243.0
2022-05-10 14:20:00,68.54,68.72,68.35,68.41,38761.0,63.893,64.0608,63.7159,63.7719,38761.0
2022-05-10 14:25:00,68.42,68.47,68.19,68.42,37058.0,63.7812,63.8278,63.5668,63.7812,37058.0
2022-05-10 14:30:00,68.43,68.5,68.31,68.37,38671.0,63.7905,63.8558,63.6786,63.7346,38671.0
2022-05-10 14:35:00,68.36,68.71,68.3,68.67,41785.0,63.7253,64.0515,63.6693,64.0142,41785.0
2022-05-10 14:40:00,68.65,68.76,68.43,68.72,54222.0,63.9956,64.0981,63.7905,64.0608,54222.0
2022-05-10 14:45:00,68.72,68.72,68.2,68.29,53652.0,64.0608,64.0608,63.5761,63.66,53652.0
2022-05-10 14:50:00,68.29,68.67,68.27,68.64,54291.0,63.66,64.0142,63.6414,63.9863,54291.0
2022-05-10 14:55:00,68.67,68.71,68.38,68.66,43405.0,64.0142,64.0515,63.7439,64.0049,43405.0
2022-05-10 15:00:00,68.71,68.89,68.56,68.89,38950.0,64.0515,64.2193,63.9117,64.2193,38950.0
2022-05-10 15:05:00,68.88,69.14,68.84,68.98,71335.0,64.21,64.4524,64.1727,64.3032,71335.0
2022-05-10 15:10:00,68.97,69.26,68.9,69.26,58976.0,64.2939,64.5642,64.2286,64.5642,58976.0
2022-05-10 15:15:00,69.26,69.41,69.05,69.3,76890.0,64.5642,64.7041,64.3685,64.6015,76890.0
2022-05-10 15:20:00,69.3,69.36,68.95,69.0,64258.0,64.6015,64.6575,64.2753,64.3219,64258.0
2022-05-10 15:25:00,69.0,69.09,68.83,69.01,68073.0,64.3219,64.4058,64.1634,64.3312,68073.0
2022-05-10 15:30:00,69.01,69.01,68.69,68.78,79514.0,64.3312,64.3312,64.0329,64.1168,79514.0
2022-05-10 15:35:00,68.78,68.85,68.37,68.38,91068.0,64.1168,64.182,63.7346,63.7439,91068.0
2022-05-10 15:40:00,68.35,68.36,68.09,68.14,118093.0,63.7159,63.7253,63.4736,63.5202,118093.0
2022-05-10 15:45:00,68.14,68.49,68.06,68.38,146851.0,63.5202,63.8464,63.4456,63.7439,146851.0
2022-05-10 15:50:00,68.33,68.66,68.27,68.57,220728.0,63.6973,64.0049,63.6414,63.921,220728.0
2022-05-10 15:55:00,68.56,68.56,67.96,68.24,496844.0,63.9117,63.9117,63.3524,63.6134,496844.0
2022-05-11 09:30:00,67.34,67.72,66.69,66.82,83087.0,62.7744,63.1286,62.1685,62.2897,83087.0
2022-05-11 09:35:00,66.72,66.92,66.24,66.55,36615.0,62.1964,62.3829,61.749,62.038,36615.0
2022-05-11 09:40:00,66.5,67.31,66.31,67.28,30796.0,61.9914,62.7464,61.8142,62.7185,30796.0
2022-05-11 09:45:00,67.41,67.76,66.89,67.76,36068.0,62.8397,63.1659,62.3549,63.1659,36068.0
2022-05-11 09:50:00,67.77,67.94,67.22,67.4,18800.0,63.1753,63.3337,62.6625,62.8303,18800.0
2022-05-11 09:55:00,67.25,67.39,66.9,67.39,14660.0,62.6905,62.821,62.3642,62.821,14660.0
2022-05-11 10:00:00,67.28,67.42,66.81,67.35,25461.0,62.7185,62.849,62.2803,62.7837,25461.0
2022-05-11 10:05:00,67.36,67.36,66.37,66.42,28274.0,62.7931,62.7931,61.8702,61.9168,28274.0
2022-05-11 10:10:00,66.37,66.97,66.34,66.81,28099.0,61.8702,62.4295,61.8422,62.2803,28099.0
2022-05-11 10:15:00,66.86,66.99,66.47,66.92,24012.0,62.327,62.4481,61.9634,62.3829,24012.0
2022-05-11 10:20:00,67.0,67.37,66.77,67.18,24717.0,62.4575,62.8024,62.2431,62.6253,24717.0
2022-05-11 10:25:00,67.2,67.44,66.99,67.31,24492.0,62.6439,62.8676,62.4481,62.7464,24492.0
2022-05-11 10:30:00,67.3,67.43,66.97,67.03,24661.0,62.7371,62.8583,62.4295,62.4854,24661.0
2022-05-11 10:35:00,67.04,67.41,66.86,67.27,28623.0,62.4947,62.8397,62.327,62.7092,28623.0
2022-05-11 10:40:00,67.3,67.59,67.23,67.51,22802.0,62.7371,63.0075,62.6719,62.9329,22802.0
2022-05-11 10:45:00,67.5,67.56,67.0,67.04,14681.0,62.9236,62.9795,62.4575,62.4947,14681.0
2022-05-11 10:50:00,66.99,67.06,66.58,66.66,27670.0,62.4481,62.5134,62.0659,62.1405,27670.0
2022-05-11 10:55:00,66.67,66.77,66.53,66.64,66218.0,62.1498,62.2431,62.0193,62.1219,66218.0
2022-05-11 11:00:00,66.69,66.69,66.34,66.65,41080.0,62.1685,62.1685,61.8422,62.1312,41080.0
2022-05-11 11:05:00,66.63,66.69,66.43,66.5,15939.0,62.1125,62.1685,61.9261,61.9914,15939.0
2022-05-11 11:10:00,66.53,66.69,66.46,66.59,15803.0,62.0193,62.1685,61.9541,62.0753,15803.0
2022-05-11 11:15:00,66.51,66.55,65.78,65.82,36006.0,62.0007,62.038,61.3202,61.3575,36006.0
2022-05-11 11:20:00,65.82,66.15,65.78,66.14,19770.0,61.3575,61.6651,61.3202,61.6558,19770.0
2022-05-11 11:25:00,66.12,66.62,66.08,66.6,23653.0,61.6371,62.1032,61.5998,62.0846,23653.0
2022-05-11 11:30:00,66.59,66.85,66.47,66.76,13511.0,62.0753,62.3176,61.9634,62.2337,13511.0
2022-05-11 11:35:00,66.78,67.15,66.64,67.03,19666.0,62.2524,62.5973,62.1219,62.4854,19666.0
2022-05-11 11:40:00,67.04,67.15,66.93,66.95,11932.0,62.4947,62.5973,62.3922,62.4108,11932.0
2022-05-11 11:45:00,67.01,67.03,66.8,66.89,14499.0,62.4668,62.4854,62.271,62.3549,14499.0
2022-05-11 11:50:00,66.9,66.9,66.61,66.61,12946.0,62.3642,62.3642,62.0939,62.0939,12946.0
2022-05-11 11:55:00,66.66,66.68,66.51,66.61,17251.0,62.1405,62.1592,62.0007,62.0939,17251.0
2022-05-11 12:00:00,66.57,66.58,66.26,66.32,15747.0,62.0566,62.0659,61.7676,61.8236,15747.0
2022-05-11 12:05:00,66.28,66.49,66.17,66.17,20905.0,61.7863,61.982,61.6837,61.6837,20905.0
2022-05-11 12:10:00,66.14,66.25,66.06,66.17,10226.0,61.6558,61.7583,61.5812,61.6837,10226.0
2022-05-11 12:15:00,66.16,66.37,66.15,66.22,14313.0,61.6744,61.8702,61.6651,61.7303,14313.0
2022-05-11 12:20:00,66.21,66.62,66.18,66.51,10686.0,61.721,62.1032,61.6931,62.0007,10686.0
2022-05-11 12:25:00,66.52,66.57,65.98,66.02,27062.0,62.01,62.0566,61.5066,61.5439,27062.0
2022-05-11 12:30:00,65.97,66.04,65.85,65.87,15000.0,61.4973,61.5625,61.3854,61.4041,15000.0
2022-05-11 12:35:00,65.83,66.07,65.8,65.8,15948.0,61.3668,61.5905,61.3388,61.3388,15948.0
2022-05-11 12:40:00,65.83,66.08,65.62,65.68,12393.0,61.3668,61.5998,61.171,61.227,12393.0
2022-05-11 12:45:00,65.66,65.81,65.59,65.74,21648.0,61.2083,61.3481,61.1431,61.2829,21648.0
2022-05-11 12:50:00,65.74,65.75,65.58,65.59,11907.0,61.2829,61.2922,61.1337,61.1431,11907.0
2022-05-11 12:55:00,65.59,65.65,65.38,65.49,42392.0,61.1431,61.199,60.9473,61.0498,42392.0
2022-05-11 13:00:00,65.46,65.62,65.42,65.48,44094.0,61.0219,61.171,60.9846,61.0405,44094.0
2022-05-11 13:05:00,65.46,65.64,65.41,65.52,23966.0,61.0219,61.1897,60.9753,61.0778,23966.0
2022-05-11 13:10:00,65.54,65.9,65.53,65.86,19063.0,61.0964,61.432,61.0871,61.3948,19063.0
2022-05-11 13:15:00,65.89,66.0,65.8,65.82,12976.0,61.4227,61.5253,61.3388,61.3575,12976.0
2022-05-11 13:20:00,65.83,66.06,65.69,66.02,20581.0,61.3668,61.5812,61.2363,61.5439,20581.0
2022-05-11 13:25:00,66.01,66.1,65.8,65.86,19898.0,61.5346,61.6185,61.3388,61.3948,19898.0
2022-05-11 13:30:00,65.88,66.08,65.8,66.01,23515.0,61.4134,61.5998,61.3388,61.5346,23515.0
2022-05-11 13:35:00,66.03,66.07,65.71,65.71,21828.0,61.5532,61.5905,61.2549,61.2549,21828.0
2022-05-11 13:40:00,65.68,65.73,65.65,65.68,19518.0,61.227,61.2736,61.199,61.227,19518.0
2022-05-11 13:45:00,65.68,65.76,65.58,65.73,23836.0,61.227,61.3015,61.1337,61.2736,23836.0
2022-05-11 13:50:00,65.74,65.89,65.69,65.8,21209.0,61.2829,61.4227,61.2363,61.3388,21209.0
2022-05-11 13:55:00,65.8,65.87,65.49,65.6,22614.0,61.3388,61.4041,61.0498,61.1524,22614.0
2022-05-11 14:00:00,65.61,65.98,65.6,65.97,28749.0,61.1617,61.5066,61.1524,61.4973,28749.0
2022-05-11 14:05:00,66.03,66.03,65.73,65.73,34433.0,61.5532,61.5532,61.2736,61.2736,34433.0
2022-05-11 14:10:00,65.7,65.89,65.68,65.84,19633.0,61.2456,61.4227,61.227,61.3761,19633.0
2022-05-11 14:15:00,65.85,65.95,65.72,65.82,34466.0,61.3854,61.4786,61.2642,61.3575,34466.0
2022-05-11 14:20:00,65.82,65.95,65.59,65.93,25934.0,61.3575,61.4786,61.1431,61.46,25934.0
2022-05-11 14:25:00,65.96,66.17,65.82,65.96,23202.0,61.488,61.6837,61.3575,61.488,23202.0
2022-05-11 14:30:00,65.96,66.06,65.81,66.05,26341.0,61.488,61.5812,61.3481,61.5719,26341.0
2022-05-11 14:35:00,66.07,66.07,65.75,65.86,22201.0,61.5905,61.5905,61.2922,61.3948,22201.0
2022-05-11 14:40:00,65.87,66.12,65.7,66.12,24110.0,61.4041,61.6371,61.2456,61.6371,24110.0
2022-05-11 14:45:00,66.15,66.28,65.77,65.82,24931.0,61.6651,61.7863,61.3109,61.3575,24931.0
2022-05-11 14:50:00,65.82,65.86,65.56,65.6,32642.0,61.3575,61.3948,61.1151,61.1524,32642.0
2022-05-11 14:55:00,65.57,65.66,65.5,65.62,24445.0,61.1244,61.2083,61.0592,61.171,24445.0
2022-05-11 15:00:00,65.6,65.7,65.54,65.6,26241.0,61.1524,61.2456,61.0964,61.1524,26241.0
2022-05-11 15:05:00,65.6,65.73,65.5,65.63,43869.0,61.1524,61.2736,61.0592,61.1803,43869.0
2022-05-11 15:10:00,65.62,65.71,65.51,65.57,45668.0,61.171,61.2549,61.0685,61.1244,45668.0
2022-05-11 15:15:00,65.57,65.65,65.4,65.6,49888.0,61.1244,61.199,60.9659,61.1524,49888.0
2022-05-11 15:20:00,65.59,65.62,65.38,65.46,54794.0,61.1431,61.171,60.9473,61.0219,54794.0
2022-05-11 15:25:00,65.47,65.65,65.4,65.49,38512.0,61.0312,61.199,60.9659,61.0498,38512.0
2022-05-11 15:30:00,65.48,65.65,65.38,65.45,47424.0,61.0405,61.199,60.9473,61.0125,47424.0
2022-05-11 15:35:00,65.44,65.55,65.33,65.33,51251.0,61.0032,61.1058,60.9007,60.9007,51251.0
2022-05-11 15:40:00,65.33,65.42,65.23,65.29,70995.0,60.9007,60.9846,60.8075,60.8634,70995.0
2022-05-11 15:45:00,65.3,65.33,64.84,64.84,138084.0,60.8727,60.9007,60.4439,60.4439,138084.0
2022-05-11 15:50:00,64.84,65.0,64.75,64.81,248418.0,60.4439,60.5931,60.36,60.4159,248418.0
2022-05-11 15:55:00,64.82,64.83,64.45,64.53,535767.0,60.4253,60.4346,60.0803,60.1549,535767.0
2022-05-12 09:30:00,64.14,64.67,63.52,63.7,69303.0,59.7914,60.2854,59.2134,59.3812,69303.0
2022-05-12 09:35:00,63.68,63.98,63.59,63.81,33573.0,59.3626,59.6422,59.2787,59.4837,33573.0
2022-05-12 09:40:00,63.81,64.44,63.74,64.42,53950.0,59.4837,60.071,59.4185,60.0524,53950.0
2022-05-12 09:45:00,64.41,64.76,64.22,64.44,20085.0,60.0431,60.3693,59.8659,60.071,20085.0
2022-05-12 09:50:00,64.46,64.69,64.32,64.52,14138.0,60.0897,60.3041,59.9592,60.1456,14138.0
2022-05-12 09:55:00,64.45,64.45,63.92,64.01,20577.0,60.0803,60.0803,59.5863,59.6702,20577.0
2022-05-12 10:00:00,64.01,64.38,63.9,64.3,25422.0,59.6702,60.0151,59.5676,59.9405,25422.0
2022-05-12 10:05:00,64.39,64.72,64.33,64.72,23294.0,60.0244,60.332,59.9685,60.332,23294.0
2022-05-12 10:10:00,64.67,64.89,64.58,64.68,38709.0,60.2854,60.4905,60.2015,60.2948,38709.0
2022-05-12 10:15:00,64.67,65.0,64.54,65.0,31898.0,60.2854,60.5931,60.1642,60.5931,31898.0
2022-05-12 10:20:00,64.96,65.46,64.84,65.37,28186.0,60.5558,61.0219,60.4439,60.938,28186.0
2022-05-12 10:25:00,65.37,65.41,64.97,65.08,16139.0,60.938,60.9753,60.5651,60.6676,16139.0
2022-05-12 10:30:00,65.14,65.27,64.54,64.64,24886.0,60.7236,60.8448,60.1642,60.2575,24886.0
2022-05-12 10:35:00,64.74,65.03,64.46,65.03,11761.0,60.3507,60.621,60.0897,60.621,11761.0
2022-05-12 10:40:00,64.96,65.06,64.57,64.67,17729.0,60.5558,60.649,60.1922,60.2854,17729.0
2022-05-12 10:45:00,64.75,64.75,64.46,64.65,20504.0,60.36,60.36,60.0897,60.2668,20504.0
2022-05-12 10:50:00,64.61,64.87,64.61,64.83,17908.0,60.2295,60.4719,60.2295,60.4346,17908.0
2022-05-12 10:55:00,64.84,65.01,64.74,64.89,31418.0,60.4439,60.6024,60.3507,60.4905,31418.0
2022-05-12 11:00:00,64.89,64.97,64.73,64.97,20494.0,60.4905,60.5651,60.3414,60.5651,20494.0
2022-05-12 11:05:00,64.96,65.22,64.88,65.22,21356.0,60.5558,60.7981,60.4812,60.7981,21356.0
2022-05-12 11:10:00,65.22,65.34,64.89,64.89,29325.0,60.7981,60.91,60.4905,60.4905,29325.0
2022-05-12 11:15:00,64.9,64.94,64.72,64.81,14591.0,60.4998,60.5371,60.332,60.4159,14591.0
2022-05-12 11:20:00,64.81,64.91,64.62,64.72,15414.0,60.4159,60.5092,60.2388,60.332,15414.0
2022-05-12 11:25:00,64.72,64.9,64.71,64.82,15283.0,60.332,60.4998,60.3227,60.4253,15283.0
2022-05-12 11:30:00,64.81,64.88,64.42,64.57,21564.0,60.4159,60.4812,60.0524,60.1922,21564.0
2022-05-12 11:35:00,64.6,64.74,64.53,64.69,16867.0,60.2202,60.3507,60.1549,60.3041,16867.0
2022-05-12 11:40:00,64.72,64.77,64.47,64.48,11565.0,60.332,60.3787,60.099,60.1083,11565.0
2022-05-12 11:45:00,64.45,64.47,64.24,64.3,11572.0,60.0803,60.099,59.8846,59.9405,11572.0
2022-05-12 11:50:00,64.27,64.33,63.97,64.1,13323.0,59.9126,59.9685,59.6329,59.7541,13323.0
2022-05-12 11:55:00,64.08,64.11,63.88,63.9,13523.0,59.7354,59.7634,59.549,59.5676,13523.0
2022-05-12 12:00:00,63.88,64.05,63.73,63.96,18096.0,59.549,59.7075,59.4092,59.6236,18096.0
2022-05-12 12:05:00,63.95,64.04,63.87,63.98,10904.0,59.6142,59.6981,59.5397,59.6422,10904.0
2022-05-12 12:10:00,63.96,64.08,63.8,63.92,18619.0,59.6236,59.7354,59.4744,59.5863,18619.0
2022-05-12 12:15:00,63.9,64.05,63.78,64.0,63656.0,59.5676,59.7075,59.4558,59.6609,63656.0
2022-05-12 12:20:00,64.01,64.42,63.93,64.4,11962.0,59.6702,60.0524,59.5956,60.0337,11962.0
2022-05-12 12:25:00,64.38,64.65,64.37,64.62,17226.0,60.0151,60.2668,60.0058,60.2388,17226.0
2022-05-12 12:30:00,64.62,65.04,64.62,65.0,13557.0,60.2388,60.6303,60.2388,60.5931,13557.0
2022-05-12 12:35:00,65.02,65.06,64.88,64.98,20294.0,60.6117,60.649,60.4812,60.5744,20294.0
2022-05-12 12:40:00,64.97,65.2,64.74,65.17,18366.0,60.5651,60.7795,60.3507,60.7515,18366.0
2022-05-12 12:45:00,65.26,65.39,65.15,65.2,13862.0,60.8354,60.9566,60.7329,60.7795,13862.0
2022-05-12 12:50:00,65.27,65.3,65.1,65.23,24464.0,60.8448,60.8727,60.6863,60.8075,24464.0
2022-05-12 12:55:00,65.23,65.41,65.1,65.15,14309.0,60.8075,60.9753,60.6863,60.7329,14309.0
2022-05-12 13:00:00,65.18,65.33,64.91,64.94,25028.0,60.7609,60.9007,60.5092,60.5371,25028.0
2022-05-12 13:05:00,64.92,64.95,64.73,64.87,25903.0,60.5185,60.5464,60.3414,60.4719,25903.0
2022-05-12 13:10:00,64.87,65.15,64.82,64.89,18499.0,60.4719,60.7329,60.4253,60.4905,18499.0
2022-05-12 13:15:00,64.85,64.94,64.59,64.64,10831.0,60.4532,60.5371,60.2109,60.2575,10831.0
2022-05-12 13:20:00,64.67,64.82,64.54,64.65,13066.0,60.2854,60.4253,60.1642,60.2668,13066.0
2022-05-12 13:25:00,64.65,64.67,64.43,64.55,20842.0,60.2668,60.2854,60.0617,60.1736,20842.0
2022-05-12 13:30:00,64.55,64.7,64.35,64.41,11551.0,60.1736,60.3134,59.9871,60.0431,11551.0
2022-05-12 13:35:00,64.38,64.45,64.15,64.24,19389.0,60.0151,60.0803,59.8007,59.8846,19389.0
2022-05-12 13:40:00,64.21,64.26,64.12,64.18,17208.0,59.8566,59.9032,59.7727,59.8287,17208.0
2022-05-12 13:45:00,64.15,64.2,63.91,63.91,17757.0,59.8007,59.8473,59.577,59.577,17757.0
2022-05-12 13:50:00,63.91,64.0,63.9,63.97,12616.0,59.577,59.6609,59.5676,59.6329,12616.0
2022-05-12 13:55:00,63.96,64.13,63.85,64.0,33214.0,59.6236,59.782,59.521,59.6609,33214.0
2022-05-12 14:00:00,63.98,64.18,63.97,64.1,38119.0,59.6422,59.8287,59.6329,59.7541,38119.0
2022-05-12 14:05:00,64.07,64.09,63.83,63.84,21907.0,59.7261,59.7448,59.5024,59.5117,21907.0
2022-05-12 14:10:00,63.89,64.0,63.83,63.94,15759.0,59.5583,59.6609,59.5024,59.6049,15759.0
2022-05-12 14:15:00,63.93,64.07,63.88,64.06,19448.0,59.5956,59.7261,59.549,59.7168,19448.0
2022-05-12 14:20:00,64.04,64.14,63.87,64.0,29438.0,59.6981,59.7914,59.5397,59.6609,29438.0
2022-05-12 14:25:00,63.99,64.09,63.93,64.04,22167.0,59.6515,59.7448,59.5956,59.6981,22167.0
2022-05-12 14:30:00,64.03,64.07,63.75,63.87,24169.0,59.6888,59.7261,59.4278,59.5397,24169.0
2022-05-12 14:35:00,63.85,63.86,63.69,63.76,13170.0,59.521,59.5303,59.3719,59.4371,13170.0
2022-05-12 14:40:00,63.78,63.82,63.7,63.8,18684.0,59.4558,59.4931,59.3812,59.4744,18684.0
2022-05-12 14:45:00,63.79,63.96,63.71,63.73,23601.0,59.4651,59.6236,59.3905,59.4092,23601.0
2022-05-12 14:50:00,63.7,63.88,63.62,63.77,22901.0,59.3812,59.549,59.3066,59.4465,22901.0
2022-05-12 14:55:00,63.76,63.85,63.74,63.78,35832.0,59.4371,59.521,59.4185,59.4558,35832.0
2022-05-12 15:00:00,63.8,64.15,63.77,64.15,20405.0,59.4744,59.8007,59.4465,59.8007,20405.0
2022-05-12 15:05:00,64.16,64.19,63.75,63.81,70160.0,59.81,59.838,59.4278,59.4837,70160.0
2022-05-12 15:10:00,63.82,63.95,63.69,63.94,21422.0,59.4931,59.6142,59.3719,59.6049,21422.0
2022-05-12 15:15:00,63.93,64.32,63.91,64.25,48543.0,59.5956,59.9592,59.577,59.8939,48543.0
2022-05-12 15:20:00,64.24,64.69,64.22,64.63,46889.0,59.8846,60.3041,59.8659,60.2481,46889.0
2022-05-12 15:25:00,64.61,64.82,64.45,64.49,65306.0,60.2295,60.4253,60.0803,60.1176,65306.0
2022-05-12 15:30:00,64.47,64.86,64.47,64.69,70300.0,60.099,60.4625,60.099,60.3041,70300.0
2022-05-12 15:35:00,64.67,64.84,64.53,64.83,65826.0,60.2854,60.4439,60.1549,60.4346,65826.0
2022-05-12 15:40:00,64.83,64.97,64.56,64.68,63487.0,60.4346,60.5651,60.1829,60.2948,63487.0
2022-05-12 15:45:00,64.66,64.85,64.55,64.64,79562.0,60.2761,60.4532,60.1736,60.2575,79562.0
2022-05-12 15:50:00,64.65,64.99,64.56,64.78,175202.0,60.2668,60.5837,60.1829,60.388,175202.0
2022-05-12 15:55:00,64.79,65.54,64.79,65.46,502640.0,60.3973,61.0964,60.3973,61.0219,502640.0
2022-05-13 09:30:00,66.55,66.65,66.04,66.04,93740.0,62.038,62.1312,61.5625,61.5625,93740.0
2022-05-13 09:35:00,66.01,66.4,65.91,66.4,28697.0,61.5346,61.8981,61.4414,61.8981,28697.0
2022-05-13 09:40:00,66.42,66.91,66.34,66.81,29354.0,61.9168,62.3736,61.8422,62.2803,29354.0
2022-05-13 09:45:00,66.81,67.16,66.69,67.05,26864.0,62.2803,62.6066,62.1685,62.5041,26864.0
2022-05-13 09:50:00,67.07,67.22,67.01,67.21,15788.0,62.5227,62.6625,62.4668,62.6532,15788.0
2022-05-13 09:55:00,67.24,67.28,66.9,66.96,23215.0,62.6812,62.7185,62.3642,62.4202,23215.0
2022-05-13 10:00:00,67.06,67.32,66.99,67.15,25032.0,62.5134,62.7558,62.4481,62.5973,25032.0
2022-05-13 10:05:00,67.19,67.2,66.95,67.06,27993.0,62.6346,62.6439,62.4108,62.5134,27993.0
2022-05-13 10:10:00,67.09,67.16,66.8,66.97,30820.0,62.5414,62.6066,62.271,62.4295,30820.0
2022-05-13 10:15:00,67.0,67.0,66.75,66.83,30617.0,62.4575,62.4575,62.2244,62.299,30617.0
2022-05-13 10:20:00,66.82,67.1,66.8,66.99,46928.0,62.2897,62.5507,62.271,62.4481,46928.0
2022-05-13 10:25:00,67.0,67.31,66.99,67.18,41172.0,62.4575,62.7464,62.4481,62.6253,41172.0
2022-05-13 10:30:00,67.2,67.34,67.15,67.33,24647.0,62.6439,62.7744,62.5973,62.7651,24647.0
2022-05-13 10:35:00,67.35,67.37,67.21,67.25,19503.0,62.7837,62.8024,62.6532,62.6905,19503.0
2022-05-13 10:40:00,67.26,67.26,67.04,67.04,21922.0,62.6998,62.6998,62.4947,62.4947,21922.0
2022-05-13 10:45:00,67.03,67.06,66.8,66.81,41731.0,62.4854,62.5134,62.271,62.2803,41731.0
2022-05-13 10:50:00,66.81,67.01,66.77,67.01,30094.0,62.2803,62.4668,62.2431,62.4668,30094.0
2022-05-13 10:55:00,67.04,67.19,66.97,67.19,23893.0,62.4947,62.6346,62.4295,62.6346,23893.0
2022-05-13 11:00:00,67.19,67.24,66.97,67.03,16468.0,62.6346,62.6812,62.4295,62.4854,16468.0
2022-05-13 11:05:00,67.05,67.26,67.04,67.23,15179.0,62.5041,62.6998,62.4947,62.6719,15179.0
2022-05-13 11:10:00,67.23,67.26,67.16,67.26,15303.0,62.6719,62.6998,62.6066,62.6998,15303.0
2022-05-13 11:15:00,67.24,67.24,67.06,67.12,22959.0,62.6812,62.6812,62.5134,62.5693,22959.0
2022-05-13 11:20:00,67.13,67.25,67.13,67.2,14974.0,62.5786,62.6905,62.5786,62.6439,14974.0
2022-05-13 11:25:00,67.2,67.28,67.11,67.23,32672.0,62.6439,62.7185,62.56,62.6719,32672.0
2022-05-13 11:30:00,67.24,67.24,67.05,67.07,20136.0,62.6812,62.6812,62.5041,62.5227,20136.0
2022-05-13 11:35:00,67.04,67.08,66.99,67.04,47977.0,62.4947,62.532,62.4481,62.4947,47977.0
2022-05-13 11:40:00,67.02,67.02,66.8,66.87,40933.0,62.4761,62.4761,62.271,62.3363,40933.0
2022-05-13 11:45:00,66.87,67.0,66.8,66.99,77474.0,62.3363,62.4575,62.271,62.4481,77474.0
2022-05-13 11:50:00,66.99,67.2,66.97,67.17,24661.0,62.4481,62.6439,62.4295,62.6159,24661.0
2022-05-13 11:55:00,67.19,67.26,67.16,67.25,20596.0,62.6346,62.6998,62.6066,62.6905,20596.0
2022-05-13 12:00:00,67.27,67.45,67.22,67.43,28522.0,62.7092,62.8769,62.6625,62.8583,28522.0
2022-05-13 12:05:00,67.42,67.64,67.4,67.64,27666.0,62.849,63.0541,62.8303,63.0541,27666.0
2022-05-13 12:10:00,67.63,67.73,67.59,67.67,32702.0,63.0447,63.138,63.0075,63.082,32702.0
2022-05-13 12:15:00,67.67,67.67,67.49,67.5,26543.0,63.082,63.082,62.9142,62.9236,26543.0
2022-05-13 12:20:00,67.49,67.56,67.39,67.48,58971.0,62.9142,62.9795,62.821,62.9049,58971.0
2022-05-13 12:25:00,67.5,67.5,67.31,67.47,24723.0,62.9236,62.9236,62.7464,62.8956,24723.0
2022-05-13 12:30:00,67.47,67.63,67.47,67.55,32424.0,62.8956,63.0447,62.8956,62.9702,32424.0
2022-05-13 12:35:00,67.54,67.64,67.51,67.62,19893.0,62.9608,63.0541,62.9329,63.0354,19893.0
2022-05-13 12:40:00,67.61,67.64,67.53,67.6,20295.0,63.0261,63.0541,62.9515,63.0168,20295.0
2022-05-13 12:45:00,67.59,67.6,67.34,67.35,20161.0,63.0075,63.0168,62.7744,62.7837,20161.0
2022-05-13 12:50:00,67.34,67.34,67.0,67.22,23230.0,62.7744,62.7744,62.4575,62.6625,23230.0
2022-05-13 12:55:00,67.23,67.37,67.23,67.33,12591.0,62.6719,62.8024,62.6719,62.7651,12591.0
2022-05-13 13:00:00,67.34,67.46,67.32,67.42,15093.0,62.7744,62.8863,62.7558,62.849,15093.0
2022-05-13 13:05:00,67.41,67.41,67.21,67.29,16216.0,62.8397,62.8397,62.6532,62.7278,16216.0
2022-05-13 13:10:00,67.32,67.38,67.24,67.31,16052.0,62.7558,62.8117,62.6812,62.7464,16052.0
2022-05-13 13:15:00,67.29,67.36,67.18,67.2,16018.0,62.7278,62.7931,62.6253,62.6439,16018.0
2022-05-13 13:20:00,67.21,67.31,67.15,67.31,14074.0,62.6532,62.7464,62.5973,62.7464,14074.0
2022-05-13 13:25:00,67.31,67.4,67.28,67.3,12521.0,62.7464,62.8303,62.7185,62.7371,12521.0
2022-05-13 13:30:00,67.34,67.43,67.33,67.39,24835.0,62.7744,62.8583,62.7651,62.821,24835.0
2022-05-13 13:35:00,67.38,67.38,67.2,67.2,16321.0,62.8117,62.8117,62.6439,62.6439,16321.0
2022-05-13 13:40:00,67.2,67.2,67.01,67.09,25232.0,62.6439,62.6439,62.4668,62.5414,25232.0
2022-05-13 13:45:00,67.08,67.09,66.99,67.08,12150.0,62.532,62.5414,62.4481,62.532,12150.0
2022-05-13 13:50:00,67.08,67.08,66.95,67.0,13722.0,62.532,62.532,62.4108,62.4575,13722.0
2022-05-13 13:55:00,66.99,67.01,66.81,66.9,27508.0,62.4481,62.4668,62.2803,62.3642,27508.0
2022-05-13 14:00:00,66.89,66.89,66.43,66.49,23558.0,62.3549,62.3549,61.9261,61.982,23558.0
2022-05-13 14:05:00,66.48,66.61,66.31,66.59,22634.0,61.9727,62.0939,61.8142,62.0753,22634.0
2022-05-13 14:10:00,66.59,66.63,66.38,66.4,18842.0,62.0753,62.1125,61.8795,61.8981,18842.0
2022-05-13 14:15:00,66.41,66.52,66.39,66.5,13861.0,61.9075,62.01,61.8888,61.9914,13861.0
2022-05-13 14:20:00,66.51,66.51,66.28,66.32,24906.0,62.0007,62.0007,61.7863,61.8236,24906.0
2022-05-13 14:25:00,66.34,66.39,66.25,66.35,24762.0,61.8422,61.8888,61.7583,61.8515,24762.0
2022-05-13 14:30:00,66.35,66.59,66.34,66.48,42197.0,61.8515,62.0753,61.8422,61.9727,42197.0
2022-05-13 14:35:00,66.48,66.53,66.39,66.49,23032.0,61.9727,62.0193,61.8888,61.982,23032.0
2022-05-13 14:40:00,66.52,66.83,66.46,66.8,19526.0,62.01,62.299,61.9541,62.271,19526.0
2022-05-13 14:45:00,66.83,66.83,66.62,66.77,41117.0,62.299,62.299,62.1032,62.2431,41117.0
2022-05-13 14:50:00,66.77,67.22,66.76,67.22,12921.0,62.2431,62.6625,62.2337,62.6625,12921.0
2022-05-13 14:55:00,67.24,67.26,67.11,67.25,17448.0,62.6812,62.6998,62.56,62.6905,17448.0
2022-05-13 15:00:00,67.27,67.38,67.22,67.23,16547.0,62.7092,62.8117,62.6625,62.6719,16547.0
2022-05-13 15:05:00,67.26,67.5,67.26,67.49,19366.0,62.6998,62.9236,62.6998,62.9142,19366.0
2022-05-13 15:10:00,67.5,67.51,67.34,67.47,41271.0,62.9236,62.9329,62.7744,62.8956,41271.0
2022-05-13 15:15:00,67.48,67.55,67.42,67.48,49276.0,62.9049,62.9702,62.849,62.9049,49276.0
2022-05-13 15:20:00,67.47,67.47,67.33,67.43,62069.0,62.8956,62.8956,62.7651,62.8583,62069.0
2022-05-13 15:25:00,67.42,67.52,67.32,67.52,56430.0,62.849,62.9422,62.7558,62.9422,56430.0
2022-05-13 15:30:00,67.51,67.56,67.08,67.11,82824.0,62.9329,62.9795,62.532,62.56,82824.0
2022-05-13 15:35:00,67.11,67.28,66.95,67.07,128171.0,62.56,62.7185,62.4108,62.5227,128171.0
2022-05-13 15:40:00,67.08,67.19,66.99,67.19,83747.0,62.532,62.6346,62.4481,62.6346,83747.0
2022-05-13 15:45:00,67.2,67.27,66.93,67.02,101184.0,62.6439,62.7092,62.3922,62.4761,101184.0
2022-05-13 15:50:00,67.04,67.1,66.84,67.0,183654.0,62.4947,62.5507,62.3083,62.4575,183654.0
2022-05-13 15:55:00,66.98,67.15,66.81,67.1,338862.0,62.4388,62.5973,62.2803,62.5507,338862.0
2022-05-16 09:30:00,66.38,66.47,65.96,66.08,66378.0,61.8795,61.9634,61.488,61.5998,66378.0
2022-05-16 09:35:00,66.12,66.21,65.62,66.08,43126.0,61.6371,61.721,61.171,61.5998,43126.0
2022-05-16 09:40:00,66.09,66.21,65.8,65.83,36082.0,61.6092,61.721,61.3388,61.3668,36082.0
2022-05-16 09:45:00,65.78,65.98,65.62,65.91,25908.0,61.3202,61.5066,61.171,61.4414,25908.0
2022-05-16 09:50:00,65.89,66.19,65.75,66.12,15002.0,61.4227,61.7024,61.2922,61.6371,15002.0
2022-05-16 09:55:00,66.15,66.24,65.9,66.09,9223.0,61.6651,61.749,61.432,61.6092,9223.0
2022-05-16 10:00:00,66.08,66.26,65.94,66.25,21884.0,61.5998,61.7676,61.4693,61.7583,21884.0
2022-05-16 10:05:00,66.23,66.58,66.23,66.52,25804.0,61.7397,62.0659,61.7397,62.01,25804.0
2022-05-16 10:10:00,66.54,66.73,66.45,66.57,24017.0,62.0286,62.2058,61.9447,62.0566,24017.0
2022-05-16 10:15:00,66.56,66.87,66.56,66.75,14004.0,62.0473,62.3363,62.0473,62.2244,14004.0
2022-05-16 10:20:00,66.76,66.9,66.71,66.74,12010.0,62.2337,62.3642,62.1871,62.2151,12010.0
2022-05-16 10:25:00,66.73,66.92,66.61,66.91,15758.0,62.2058,62.3829,62.0939,62.3736,15758.0
2022-05-16 10:30:00,66.9,66.93,66.62,66.68,32309.0,62.3642,62.3922,62.1032,62.1592,32309.0
2022-05-16 10:35:00,66.63,66.85,66.61,66.81,24355.0,62.1125,62.3176,62.0939,62.2803,24355.0
2022-05-16 10:40:00,66.77,66.77,66.42,66.6,18770.0,62.2431,62.2431,61.9168,62.0846,18770.0
2022-05-16 10:45:00,66.59,66.6,66.46,66.51,21798.0,62.0753,62.0846,61.9541,62.0007,21798.0
2022-05-16 10:50:00,66.55,66.56,66.23,66.3,21509.0,62.038,62.0473,61.7397,61.8049,21509.0
2022-05-16 10:55:00,66.29,66.29,66.07,66.08,16976.0,61.7956,61.7956,61.5905,61.5998,16976.0
2022-05-16 11:00:00,66.05,66.09,65.82,65.9,23271.0,61.5719,61.6092,61.3575,61.432,23271.0
2022-05-16 11:05:00,65.89,65.98,65.74,65.93,30617.0,61.4227,61.5066,61.2829,61.46,30617.0
2022-05-16 11:10:00,65.92,66.12,65.89,66.04,31508.0,61.4507,61.6371,61.4227,61.5625,31508.0
2022-05-16 11:15:00,66.09,66.33,66.07,66.26,21131.0,61.6092,61.8329,61.5905,61.7676,21131.0
2022-05-16 11:20:00,66.23,66.23,66.02,66.02,14059.0,61.7397,61.7397,61.5439,61.5439,14059.0
2022-05-16 11:25:00,66.03,66.03,65.85,65.94,17604.0,61.5532,61.5532,61.3854,61.4693,17604.0
2022-05-16 11:30:00,65.97,66.03,65.88,66.01,21884.0,61.4973,61.5532,61.4134,61.5346,21884.0
2022-05-16 11:35:00,66.0,66.07,65.74,66.03,30567.0,61.5253,61.5905,61.2829,61.5532,30567.0
2022-05-16 11:40:00,66.04,66.12,65.82,66.11,27977.0,61.5625,61.6371,61.3575,61.6278,27977.0
2022-05-16 11:45:00,66.09,66.36,66.08,66.36,25056.0,61.6092,61.8609,61.5998,61.8609,25056.0
2022-05-16 11:50:00,66.37,66.49,66.26,66.49,20822.0,61.8702,61.982,61.7676,61.982,20822.0
2022-05-16 11:55:00,66.5,66.62,66.5,66.59,26205.0,61.9914,62.1032,61.9914,62.0753,26205.0
2022-05-16 12:00:00,66.62,66.81,66.61,66.74,19278.0,62.1032,62.2803,62.0939,62.2151,19278.0
2022-05-16 12:05:00,66.73,66.73,66.54,66.54,21675.0,62.2058,62.2058,62.0286,62.0286,21675.0
2022-05-16 12:10:00,66.55,66.58,66.44,66.52,16470.0,62.038,62.0659,61.9354,62.01,16470.0
2022-05-16 12:15:00,66.54,66.55,66.35,66.49,19226.0,62.0286,62.038,61.8515,61.982,19226.0
2022-05-16 12:20:00,66.48,66.5,66.31,66.34,17956.0,61.9727,61.9914,61.8142,61.8422,17956.0
2022-05-16 12:25:00,66.34,66.41,66.28,66.35,20464.0,61.8422,61.9075,61.7863,61.8515,20464.0
2022-05-16 12:30:00,66.36,66.39,66.23,66.28,21518.0,61.8609,61.8888,61.7397,61.7863,21518.0
2022-05-16 12:35:00,66.28,66.41,66.14,66.16,47568.0,61.7863,61.9075,61.6558,61.6744,47568.0
2022-05-16 12:40:00,66.16,66.25,66.13,66.23,41808.0,61.6744,61.7583,61.6464,61.7397,41808.0
2022-05-16 12:45:00,66.22,66.47,66.2,66.47,21941.0,61.7303,61.9634,61.7117,61.9634,21941.0
2022-05-16 12:50:00,66.47,66.49,66.22,66.22,15933.0,61.9634,61.982,61.7303,61.7303,15933.0
2022-05-16 12:55:00,66.17,66.26,66.16,66.17,15415.0,61.6837,61.7676,61.6744,61.6837,15415.0
2022-05-16 13:00:00,66.14,66.23,66.04,66.22,17365.0,61.6558,61.7397,61.5625,61.7303,17365.0
2022-05-16 13:05:00,66.2,66.3,66.13,66.28,14080.0,61.7117,61.8049,61.6464,61.7863,14080.0
2022-05-16 13:10:00,66.28,66.43,66.24,66.34,14298.0,61.7863,61.9261,61.749,61.8422,14298.0
2022-05-16 13:15:00,66.35,66.4,66.15,66.17,18168.0,61.8515,61.8981,61.6651,61.6837,18168.0
2022-05-16 13:20:00,66.18,66.47,66.15,66.43,19106.0,61.6931,61.9634,61.6651,61.9261,19106.0
2022-05-16 13:25:00,66.44,66.69,66.42,66.66,11730.0,61.9354,62.1685,61.9168,62.1405,11730.0
2022-05-16 13:30:00,66.66,66.74,66.65,66.73,17063.0,62.1405,62.2151,62.1312,62.2058,17063.0
2022-05-16 13:35:00,66.71,66.73,66.62,66.69,39062.0,62.1871,62.2058,62.1032,62.1685,39062.0
2022-05-16 13:40:00,66.67,66.77,66.49,66.65,21642.0,62.1498,62.2431,61.982,62.1312,21642.0
2022-05-16 13:45:00,66.61,66.63,66.52,66.53,11056.0,62.0939,62.1125,62.01,62.0193,11056.0
2022-05-16 13:50:00,66.53,66.61,66.46,66.52,12083.0,62.0193,62.0939,61.9541,62.01,12083.0
2022-05-16 13:55:00,66.55,66.59,66.5,66.52,16094.0,62.038,62.0753,61.9914,62.01,16094.0
2022-05-16 14:00:00,66.52,66.55,66.33,66.54,12740.0,62.01,62.038,61.8329,62.0286,12740.0
2022-05-16 14:05:00,66.54,66.68,66.54,66.63,13401.0,62.0286,62.1592,62.0286,62.1125,13401.0
2022-05-16 14:10:00,66.62,66.62,66.48,66.53,12169.0,62.1032,62.1032,61.9727,62.0193,12169.0
2022-05-16 14:15:00,66.53,66.6,66.48,66.54,12491.0,62.0193,62.0846,61.9727,62.0286,12491.0
2022-05-16 14:20:00,66.53,66.63,66.51,66.59,16127.0,62.0193,62.1125,62.0007,62.0753,16127.0
2022-05-16 14:25:00,66.61,66.85,66.54,66.83,24642.0,62.0939,62.3176,62.0286,62.299,24642.0
2022-05-16 14:30:00,66.83,66.95,66.81,66.89,26853.0,62.299,62.4108,62.2803,62.3549,26853.0
2022-05-16 14:35:00,66.89,66.9,66.72,66.84,14053.0,62.3549,62.3642,62.1964,62.3083,14053.0
2022-05-16 14:40:00,66.87,66.92,66.75,66.77,27402.0,62.3363,62.3829,62.2244,62.2431,27402.0
2022-05-16 14:45:00,66.78,66.82,66.66,66.69,29892.0,62.2524,62.2897,62.1405,62.1685,29892.0
2022-05-16 14:50:00,66.67,66.75,66.6,66.72,16825.0,62.1498,62.2244,62.0846,62.1964,16825.0
2022-05-16 14:55:00,66.72,66.78,66.69,66.75,15825.0,62.1964,62.2524,62.1685,62.2244,15825.0
2022-05-16 15:00:00,66.74,66.78,66.61,66.68,17437.0,62.2151,62.2524,62.0939,62.1592,17437.0
2022-05-16 15:05:00,66.69,66.75,66.49,66.5,16668.0,62.1685,62.2244,61.982,61.9914,16668.0
2022-05-16 15:10:00,66.5,66.51,66.27,66.34,28438.0,61.9914,62.0007,61.777,61.8422,28438.0
2022-05-16 15:15:00,66.33,66.37,66.16,66.21,23786.0,61.8329,61.8702,61.6744,61.721,23786.0
2022-05-16 15:20:00,66.2,66.2,66.06,66.17,21732.0,61.7117,61.7117,61.5812,61.6837,21732.0
2022-05-16 15:25:00,66.18,66.23,66.13,66.2,31947.0,61.6931,61.7397,61.6464,61.7117,31947.0
2022-05-16 15:30:00,66.21,66.21,65.97,65.98,37917.0,61.721,61.721,61.4973,61.5066,37917.0
2022-05-16 15:35:00,65.98,66.13,65.9,66.12,40022.0,61.5066,61.6464,61.432,61.6371,40022.0
2022-05-16 15:40:00,66.13,66.18,65.99,66.01,56653.0,61.6464,61.6931,61.5159,61.5346,56653.0
2022-05-16 15:45:00,66.0,66.2,66.0,66.17,108547.0,61.5253,61.7117,61.5253,61.6837,108547.0
2022-05-16 15:50:00,66.18,66.42,65.97,66.08,202131.0,61.6931,61.9168,61.4973,61.5998,202131.0
2022-05-16 15:55:00,66.06,66.1,65.71,65.94,391368.0,61.5812,61.6185,61.2549,61.4693,391368.0
2022-05-17 09:30:00,67.42,67.9,67.19,67.85,155377.0,62.849,63.2964,62.6346,63.2498,155377.0
2022-05-17 09:35:00,67.86,67.91,67.62,67.79,56918.0,63.2592,63.3058,63.0354,63.1939,56918.0
2022-05-17 09:40:00,67.83,68.55,67.83,68.47,42469.0,63.2312,63.9024,63.2312,63.8278,42469.0
2022-05-17 09:45:00,68.48,68.62,68.21,68.28,29854.0,63.8371,63.9676,63.5854,63.6507,29854.0
2022-05-17 09:50:00,68.3,68.6,68.21,68.53,14668.0,63.6693,63.949,63.5854,63.8837,14668.0
2022-05-17 09:55:00,68.55,68.55,68.17,68.31,14826.0,63.9024,63.9024,63.5481,63.6786,14826.0
2022-05-17 10:00:00,68.32,68.83,68.32,68.76,66702.0,63.688,64.1634,63.688,64.0981,66702.0
2022-05-17 10:05:00,68.77,68.8,68.26,68.27,38293.0,64.1075,64.1354,63.632,63.6414,38293.0
2022-05-17 10:10:00,68.27,68.31,67.96,68.17,34729.0,63.6414,63.6786,63.3524,63.5481,34729.0
2022-05-17 10:15:00,68.15,68.31,68.09,68.31,25855.0,63.5295,63.6786,63.4736,63.6786,25855.0
2022-05-17 10:20:00,68.29,68.4,68.24,68.4,9558.0,63.66,63.7625,63.6134,63.7625,9558.0
2022-05-17 10:25:00,68.39,68.45,68.09,68.13,33617.0,63.7532,63.8092,63.4736,63.5108,33617.0
2022-05-17 10:30:00,68.11,68.27,68.06,68.21,22988.0,63.4922,63.6414,63.4456,63.5854,22988.0
2022-05-17 10:35:00,68.22,68.22,67.81,67.81,18287.0,63.5947,63.5947,63.2125,63.2125,18287.0
2022-05-17 10:40:00,67.83,67.88,67.58,67.7,30689.0,63.2312,63.2778,62.9981,63.11,30689.0
2022-05-17 10:45:00,67.7,67.71,67.49,67.58,22606.0,63.11,63.1193,62.9142,62.9981,22606.0
2022-05-17 10:50:00,67.59,67.63,67.49,67.56,14133.0,63.0075,63.0447,62.9142,62.9795,14133.0
2022-05-17 10:55:00,67.53,67.82,67.53,67.81,42563.0,62.9515,63.2219,62.9515,63.2125,42563.0
2022-05-17 11:00:00,67.82,67.96,67.75,67.96,19352.0,63.2219,63.3524,63.1566,63.3524,19352.0
2022-05-17 11:05:00,67.96,68.06,67.91,68.0,17852.0,63.3524,63.4456,63.3058,63.3897,17852.0
2022-05-17 11:10:00,68.01,68.07,67.95,68.03,11014.0,63.399,63.4549,63.343,63.4176,11014.0
2022-05-17 11:15:00,68.05,68.21,67.97,68.19,16976.0,63.4363,63.5854,63.3617,63.5668,16976.0
2022-05-17 11:20:00,68.2,68.41,68.2,68.41,21860.0,63.5761,63.7719,63.5761,63.7719,21860.0
2022-05-17 11:25:00,68.41,68.71,68.41,68.71,43738.0,63.7719,64.0515,63.7719,64.0515,43738.0
2022-05-17 11:30:00,68.73,68.8,68.56,68.58,26586.0,64.0702,64.1354,63.9117,63.9303,26586.0
2022-05-17 11:35:00,68.6,68.68,68.53,68.58,20301.0,63.949,64.0236,63.8837,63.9303,20301.0
2022-05-17 11:40:00,68.58,68.67,68.4,68.48,26404.0,63.9303,64.0142,63.7625,63.8371,26404.0
2022-05-17 11:45:00,68.5,68.58,68.44,68.47,14486.0,63.8558,63.9303,63.7998,63.8278,14486.0
2022-05-17 11:50:00,68.48,68.61,68.44,68.58,13093.0,63.8371,63.9583,63.7998,63.9303,13093.0
2022-05-17 11:55:00,68.57,68.62,68.51,68.61,13208.0,63.921,63.9676,63.8651,63.9583,13208.0
2022-05-17 12:00:00,68.62,68.64,68.51,68.58,10798.0,63.9676,63.9863,63.8651,63.9303,10798.0
2022-05-17 12:05:00,68.57,68.58,68.3,68.4,18349.0,63.921,63.9303,63.6693,63.7625,18349.0
2022-05-17 12:10:00,68.4,68.48,68.34,68.43,9768.0,63.7625,63.8371,63.7066,63.7905,9768.0
2022-05-17 12:15:00,68.4,68.61,68.4,68.53,14953.0,63.7625,63.9583,63.7625,63.8837,14953.0
2022-05-17 12:20:00,68.52,68.56,68.43,68.55,26661.0,63.8744,63.9117,63.7905,63.9024,26661.0
2022-05-17 12:25:00,68.56,68.7,68.52,68.69,13399.0,63.9117,64.0422,63.8744,64.0329,13399.0
2022-05-17 12:30:00,68.7,68.7,68.58,68.61,23826.0,64.0422,64.0422,63.9303,63.9583,23826.0
2022-05-17 12:35:00,68.61,68.64,68.54,68.55,15181.0,63.9583,63.9863,63.893,63.9024,15181.0
2022-05-17 12:40:00,68.56,68.73,68.54,68.65,17004.0,63.9117,64.0702,63.893,63.9956,17004.0
2022-05-17 12:45:00,68.66,68.78,68.65,68.74,24735.0,64.0049,64.1168,63.9956,64.0795,24735.0
2022-05-17 12:50:00,68.74,68.75,68.65,68.69,9260.0,64.0795,64.0888,63.9956,64.0329,9260.0
2022-05-17 12:55:00,68.7,68.72,68.64,68.65,12074.0,64.0422,64.0608,63.9863,63.9956,12074.0
2022-05-17 13:00:00,68.65,68.69,68.49,68.69,17158.0,63.9956,64.0329,63.8464,64.0329,17158.0
2022-05-17 13:05:00,68.68,68.9,68.68,68.81,11439.0,64.0236,64.2286,64.0236,64.1447,11439.0
2022-05-17 13:10:00,68.84,68.89,68.82,68.84,17319.0,64.1727,64.2193,64.1541,64.1727,17319.0
2022-05-17 13:15:00,68.87,68.94,68.82,68.86,25411.0,64.2007,64.2659,64.1541,64.1914,25411.0
2022-05-17 13:20:00,68.87,68.92,68.79,68.84,22321.0,64.2007,64.2473,64.1261,64.1727,22321.0
2022-05-17 13:25:00,68.83,68.9,68.73,68.78,34539.0,64.1634,64.2286,64.0702,64.1168,34539.0
2022-05-17 13:30:00,68.78,68.82,68.74,68.75,17697.0,64.1168,64.1541,64.0795,64.0888,17697.0
2022-05-17 13:35:00,68.75,68.79,68.71,68.72,11976.0,64.0888,64.1261,64.0515,64.0608,11976.0
2022-05-17 13:40:00,68.7,68.71,68.54,68.68,17946.0,64.0422,64.0515,63.893,64.0236,17946.0
2022-05-17 13:45:00,68.66,68.68,68.51,68.59,23994.0,64.0049,64.0236,63.8651,63.9397,23994.0
2022-05-17 13:50:00,68.6,68.61,68.56,68.57,9417.0,63.949,63.9583,63.9117,63.921,9417.0
2022-05-17 13:55:00,68.58,68.6,68.5,68.51,29887.0,63.9303,63.949,63.8558,63.8651,29887.0
2022-05-17 14:00:00,68.54,68.61,68.34,68.41,23326.0,63.893,63.9583,63.7066,63.7719,23326.0
2022-05-17 14:05:00,68.46,68.7,68.41,68.64,26666.0,63.8185,64.0422,63.7719,63.9863,26666.0
2022-05-17 14:10:00,68.63,68.63,68.08,68.26,29787.0,63.9769,63.9769,63.4642,63.632,29787.0
2022-05-17 14:15:00,68.28,68.47,68.19,68.35,22416.0,63.6507,63.8278,63.5668,63.7159,22416.0
2022-05-17 14:20:00,68.33,68.33,67.93,68.11,22827.0,63.6973,63.6973,63.3244,63.4922,22827.0
2022-05-17 14:25:00,68.11,68.41,68.08,68.32,17016.0,63.4922,63.7719,63.4642,63.688,17016.0
2022-05-17 14:30:00,68.29,68.44,68.17,68.21,21688.0,63.66,63.7998,63.5481,63.5854,21688.0
2022-05-17 14:35:00,68.2,68.62,68.12,68.62,18953.0,63.5761,63.9676,63.5015,63.9676,18953.0
2022-05-17 14:40:00,68.6,68.89,68.6,68.87,29737.0,63.949,64.2193,63.949,64.2007,29737.0
2022-05-17 14:45:00,68.9,69.16,68.83,69.11,31141.0,64.2286,64.471,64.1634,64.4244,31141.0
2022-05-17 14:50:00,69.1,69.14,68.96,68.96,20179.0,64.4151,64.4524,64.2846,64.2846,20179.0
2022-05-17 14:55:00,69.01,69.08,68.93,69.04,20900.0,64.3312,64.3964,64.2566,64.3591,20900.0
2022-05-17 15:00:00,69.0,69.21,69.0,69.15,23491.0,64.3219,64.5176,64.3219,64.4617,23491.0
2022-05-17 15:05:00,69.16,69.25,69.06,69.21,40500.0,64.471,64.5549,64.3778,64.5176,40500.0
2022-05-17 15:10:00,69.21,69.25,69.16,69.18,28339.0,64.5176,64.5549,64.471,64.4897,28339.0
2022-05-17 15:15:00,69.2,69.29,69.15,69.21,39732.0,64.5083,64.5922,64.4617,64.5176,39732.0
2022-05-17 15:20:00,69.21,69.27,69.14,69.21,36685.0,64.5176,64.5736,64.4524,64.5176,36685.0
2022-05-17 15:25:00,69.21,69.29,69.17,69.19,36869.0,64.5176,64.5922,64.4803,64.499,36869.0
2022-05-17 15:30:00,69.2,69.28,69.1,69.16,41900.0,64.5083,64.5829,64.4151,64.471,41900.0
2022-05-17 15:35:00,69.16,69.21,69.03,69.06,42553.0,64.471,64.5176,64.3498,64.3778,42553.0
2022-05-17 15:40:00,69.06,69.2,68.96,69.12,51933.0,64.3778,64.5083,64.2846,64.4337,51933.0
2022-05-17 15:45:00,69.11,69.11,68.85,68.91,80574.0,64.4244,64.4244,64.182,64.238,80574.0
2022-05-17 15:50:00,68.92,69.3,68.92,69.19,139246.0,64.2473,64.6015,64.2473,64.499,139246.0
2022-05-17 15:55:00,69.19,69.22,69.04,69.2,285108.0,64.499,64.5269,64.3591,64.5083,285108.0
2022-05-18 09:30:00,68.5,68.61,68.02,68.48,51189.0,63.8558,63.9583,63.4083,63.8371,51189.0
2022-05-18 09:35:00,68.49,68.71,68.34,68.56,16217.0,63.8464,64.0515,63.7066,63.9117,16217.0
2022-05-18 09:40:00,68.38,68.67,68.25,68.65,15645.0,63.7439,64.0142,63.6227,63.9956,15645.0
2022-05-18 09:45:00,68.64,68.76,68.55,68.75,13538.0,63.9863,64.0981,63.9024,64.0888,13538.0
2022-05-18 09:50:00,68.78,68.96,68.65,68.82,20928.0,64.1168,64.2846,63.9956,64.1541,20928.0
2022-05-18 09:55:00,68.79,68.89,68.59,68.65,12331.0,64.1261,64.2193,63.9397,63.9956,12331.0
2022-05-18 10:00:00,68.67,69.01,68.67,68.89,14821.0,64.0142,64.3312,64.0142,64.2193,14821.0
2022-05-18 10:05:00,68.89,68.99,68.79,68.8,14260.0,64.2193,64.3125,64.1261,64.1354,14260.0
2022-05-18 10:10:00,68.79,68.94,68.74,68.88,12518.0,64.1261,64.2659,64.0795,64.21,12518.0
2022-05-18 10:15:00,68.86,68.98,68.77,68.81,9363.0,64.1914,64.3032,64.1075,64.1447,9363.0
2022-05-18 10:20:00,68.81,68.97,68.74,68.77,9354.0,64.1447,64.2939,64.0795,64.1075,9354.0
2022-05-18 10:25:00,68.73,68.86,68.55,68.56,13559.0,64.0702,64.1914,63.9024,63.9117,13559.0
2022-05-18 10:30:00,68.51,68.64,68.48,68.5,10561.0,63.8651,63.9863,63.8371,63.8558,10561.0
2022-05-18 10:35:00,68.54,68.54,68.29,68.38,18152.0,63.893,63.893,63.66,63.7439,18152.0
2022-05-18 10:40:00,68.39,68.41,68.22,68.33,31831.0,63.7532,63.7719,63.5947,63.6973,31831.0
2022-05-18 10:45:00,68.32,68.58,68.27,68.53,26326.0,63.688,63.9303,63.6414,63.8837,26326.0
2022-05-18 10:50:00,68.53,68.53,68.39,68.51,9671.0,63.8837,63.8837,63.7532,63.8651,9671.0
2022-05-18 10:55:00,68.45,68.62,68.44,68.59,17759.0,63.8092,63.9676,63.7998,63.9397,17759.0
2022-05-18 11:00:00,68.56,68.59,68.3,68.37,18580.0,63.9117,63.9397,63.6693,63.7346,18580.0
2022-05-18 11:05:00,68.34,68.42,68.19,68.26,14421.0,63.7066,63.7812,63.5668,63.632,14421.0
2022-05-18 11:10:00,68.27,68.28,68.19,68.25,7971.0,63.6414,63.6507,63.5668,63.6227,7971.0
2022-05-18 11:15:00,68.25,68.26,68.05,68.06,10535.0,63.6227,63.632,63.4363,63.4456,10535.0
2022-05-18 11:20:00,68.06,68.06,67.68,67.73,7186.0,63.4456,63.4456,63.0914,63.138,7186.0
2022-05-18 11:25:00,67.75,67.79,67.57,67.57,9184.0,63.1566,63.1939,62.9888,62.9888,9184.0
2022-05-18 11:30:00,67.59,67.67,67.43,67.64,12545.0,63.0075,63.082,62.8583,63.0541,12545.0
2022-05-18 11:35:00,67.63,67.73,67.59,67.7,7518.0,63.0447,63.138,63.0075,63.11,7518.0
2022-05-18 11:40:00,67.68,67.87,67.66,67.86,11178.0,63.0914,63.2685,63.0727,63.2592,11178.0
2022-05-18 11:45:00,67.86,67.87,67.61,67.68,6880.0,63.2592,63.2685,63.0261,63.0914,6880.0
2022-05-18 11:50:00,67.68,67.69,67.37,67.38,13992.0,63.0914,63.1007,62.8024,62.8117,13992.0
2022-05-18 11:55:00,67.37,67.43,67.24,67.3,19792.0,62.8024,62.8583,62.6812,62.7371,19792.0
2022-05-18 12:00:00,67.24,67.35,67.21,67.25,10349.0,62.6812,62.7837,62.6532,62.6905,10349.0
2022-05-18 12:05:00,67.24,67.27,67.08,67.12,8820.0,62.6812,62.7092,62.532,62.5693,8820.0
2022-05-18 12:10:00,67.09,67.18,67.04,67.15,9630.0,62.5414,62.6253,62.4947,62.5973,9630.0
2022-05-18 12:15:00,67.16,67.25,67.12,67.18,10496.0,62.6066,62.6905,62.5693,62.6253,10496.0
2022-05-18 12:20:00,67.19,67.2,66.82,66.83,15772.0,62.6346,62.6439,62.2897,62.299,15772.0
2022-05-18 12:25:00,66.82,66.87,66.78,66.82,13030.0,62.2897,62.3363,62.2524,62.2897,13030.0
2022-05-18 12:30:00,66.81,66.94,66.72,66.94,14085.0,62.2803,62.4015,62.1964,62.4015,14085.0
2022-05-18 12:35:00,66.97,66.98,66.8,66.92,9932.0,62.4295,62.4388,62.271,62.3829,9932.0
2022-05-18 12:40:00,66.91,66.91,66.75,66.75,26580.0,62.3736,62.3736,62.2244,62.2244,26580.0
2022-05-18 12:45:00,66.75,67.03,66.71,66.99,12348.0,62.2244,62.4854,62.1871,62.4481,12348.0
2022-05-18 12:50:00,67.02,67.17,67.0,67.03,11061.0,62.4761,62.6159,62.4575,62.4854,11061.0
2022-05-18 12:55:00,67.03,67.26,66.98,67.26,30917.0,62.4854,62.6998,62.4388,62.6998,30917.0
2022-05-18 13:00:00,67.27,67.28,67.11,67.16,15772.0,62.7092,62.7185,62.56,62.6066,15772.0
2022-05-18 13:05:00,67.16,67.16,66.8,66.81,16924.0,62.6066,62.6066,62.271,62.2803,16924.0
2022-05-18 13:10:00,66.8,66.8,66.63,66.71,27607.0,62.271,62.271,62.1125,62.1871,27607.0
2022-05-18 13:15:00,66.7,66.74,66.62,66.65,22629.0,62.1778,62.2151,62.1032,62.1312,22629.0
2022-05-18 13:20:00,66.65,66.82,66.64,66.64,56521.0,62.1312,62.2897,62.1219,62.1219,56521.0
2022-05-18 13:25:00,66.64,66.7,66.52,66.64,25296.0,62.1219,62.1778,62.01,62.1219,25296.0
2022-05-18 13:30:00,66.62,66.69,66.53,66.65,15539.0,62.1032,62.1685,62.0193,62.1312,15539.0
2022-05-18 13:35:00,66.66,66.74,66.56,66.67,11698.0,62.1405,62.2151,62.0473,62.1498,11698.0
2022-05-18 13:40:00,66.66,66.69,66.39,66.42,28975.0,62.1405,62.1685,61.8888,61.9168,28975.0
2022-05-18 13:45:00,66.42,66.49,66.31,66.39,12322.0,61.9168,61.982,61.8142,61.8888,12322.0
2022-05-18 13:50:00,66.42,66.44,66.31,66.39,13269.0,61.9168,61.9354,61.8142,61.8888,13269.0
2022-05-18 13:55:00,66.4,66.41,66.29,66.38,17409.0,61.8981,61.9075,61.7956,61.8795,17409.0
2022-05-18 14:00:00,66.39,66.51,66.37,66.47,25549.0,61.8888,62.0007,61.8702,61.9634,25549.0
2022-05-18 14:05:00,66.47,66.54,66.37,66.45,21978.0,61.9634,62.0286,61.8702,61.9447,21978.0
2022-05-18 14:10:00,66.46,66.52,66.29,66.31,15717.0,61.9541,62.01,61.7956,61.8142,15717.0
2022-05-18 14:15:00,66.3,66.46,66.22,66.38,18591.0,61.8049,61.9541,61.7303,61.8795,18591.0
2022-05-18 14:20:00,66.34,66.45,66.31,66.34,16103.0,61.8422,61.9447,61.8142,61.8422,16103.0
2022-05-18 14:25:00,66.35,66.55,66.35,66.54,60281.0,61.8515,62.038,61.8515,62.0286,60281.0
2022-05-18 14:30:00,66.53,66.59,66.18,66.19,33449.0,62.0193,62.0753,61.6931,61.7024,33449.0
2022-05-18 14:35:00,66.2,66.22,66.01,66.13,28113.0,61.7117,61.7303,61.5346,61.6464,28113.0
2022-05-18 14:40:00,66.14,66.19,66.04,66.09,23307.0,61.6558,61.7024,61.5625,61.6092,23307.0
2022-05-18 14:45:00,66.09,66.27,65.95,66.16,39890.0,61.6092,61.777,61.4786,61.6744,39890.0
2022-05-18 14:50:00,66.14,66.22,65.9,65.93,25407.0,61.6558,61.7303,61.432,61.46,25407.0
2022-05-18 14:55:00,65.94,65.98,65.72,65.83,25970.0,61.4693,61.5066,61.2642,61.3668,25970.0
2022-05-18 15:00:00,65.84,65.98,65.82,65.91,25510.0,61.3761,61.5066,61.3575,61.4414,25510.0
2022-05-18 15:05:00,65.9,66.14,65.9,65.97,39178.0,61.432,61.6558,61.432,61.4973,39178.0
2022-05-18 15:10:00,65.97,66.04,65.87,65.9,32739.0,61.4973,61.5625,61.4041,61.432,32739.0
2022-05-18 15:15:00,65.9,66.06,65.89,66.03,32699.0,61.432,61.5812,61.4227,61.5532,32699.0
2022-05-18 15:20:00,66.02,66.12,65.84,65.91,53972.0,61.5439,61.6371,61.3761,61.4414,53972.0
2022-05-18 15:25:00,65.92,65.96,65.84,65.95,35002.0,61.4507,61.488,61.3761,61.4786,35002.0
2022-05-18 15:30:00,65.94,66.0,65.91,65.99,57231.0,61.4693,61.5253,61.4414,61.5159,57231.0
2022-05-18 15:35:00,65.99,66.56,65.98,66.47,160813.0,61.5159,62.0473,61.5066,61.9634,160813.0
2022-05-18 15:40:00,66.48,66.56,66.3,66.34,332567.0,61.9727,62.0473,61.8049,61.8422,332567.0
2022-05-18 15:45:00,66.34,66.46,66.18,66.24,137143.0,61.8422,61.9541,61.6931,61.749,137143.0
2022-05-18 15:50:00,66.24,66.37,65.94,66.0,664715.0,61.749,61.8702,61.4693,61.5253,664715.0
2022-05-18 15:55:00,65.97,66.29,65.94,66.15,516704.0,61.4973,61.7956,61.4693,61.6651,516704.0
2022-05-19 09:30:00,65.69,66.16,65.59,66.13,72344.0,61.4923,61.9323,61.3987,61.9042,72344.0
2022-05-19 09:35:00,66.2,66.91,66.1,66.56,33493.0,61.9697,62.6344,61.8761,62.3067,33493.0
2022-05-19 09:40:00,66.55,66.57,65.92,65.94,20269.0,62.2974,62.3161,61.7076,61.7263,20269.0
2022-05-19 09:45:00,65.96,66.15,65.62,65.62,25180.0,61.7451,61.9229,61.4268,61.4268,25180.0
2022-05-19 09:50:00,65.62,65.69,65.22,65.66,37622.0,61.4268,61.4923,61.0523,61.4642,37622.0
2022-05-19 09:55:00,65.73,66.32,65.73,66.04,38363.0,61.5298,62.0821,61.5298,61.82,38363.0
2022-05-19 10:00:00,65.99,66.43,65.99,66.25,39677.0,61.7731,62.185,61.7731,62.0165,39677.0
2022-05-19 10:05:00,66.33,66.75,66.2,66.36,28923.0,62.0914,62.4846,61.9697,62.1195,28923.0
2022-05-19 10:10:00,66.34,66.66,66.29,66.37,31033.0,62.1008,62.4003,62.054,62.1289,31033.0
2022-05-19 10:15:00,66.47,66.67,66.32,66.47,16362.0,62.2225,62.4097,62.0821,62.2225,16362.0
2022-05-19 10:20:00,66.47,66.82,66.46,66.61,18167.0,62.2225,62.5501,62.2131,62.3535,18167.0
2022-05-19 10:25:00,66.61,66.66,66.25,66.34,10512.0,62.3535,62.4003,62.0165,62.1008,10512.0
2022-05-19 10:30:00,66.39,66.76,66.15,66.73,24777.0,62.1476,62.4939,61.9229,62.4659,24777.0
2022-05-19 10:35:00,66.74,66.83,66.29,66.34,28321.0,62.4752,62.5595,62.054,62.1008,28321.0
2022-05-19 10:40:00,66.39,66.58,66.27,66.46,14591.0,62.1476,62.3254,62.0353,62.2131,14591.0
2022-05-19 10:45:00,66.48,66.61,66.26,66.34,19003.0,62.2318,62.3535,62.0259,62.1008,19003.0
2022-05-19 10:50:00,66.36,66.7,66.23,66.69,22441.0,62.1195,62.4378,61.9978,62.4284,22441.0
2022-05-19 10:55:00,66.65,66.8,66.58,66.7,16868.0,62.391,62.5314,62.3254,62.4378,16868.0
2022-05-19 11:00:00,66.69,66.81,66.65,66.68,20113.0,62.4284,62.5407,62.391,62.4191,20113.0
2022-05-19 11:05:00,66.73,66.79,66.46,66.78,33042.0,62.4659,62.522,62.2131,62.5127,33042.0
2022-05-19 11:10:00,66.8,67.07,66.8,66.85,24666.0,62.5314,62.7841,62.5314,62.5782,24666.0
2022-05-19 11:15:00,66.83,66.92,66.67,66.89,19716.0,62.5595,62.6437,62.4097,62.6156,19716.0
2022-05-19 11:20:00,66.86,67.12,66.79,67.04,27048.0,62.5876,62.8309,62.522,62.756,27048.0
2022-05-19 11:25:00,67.05,67.07,66.83,66.96,39033.0,62.7654,62.7841,62.5595,62.6812,39033.0
2022-05-19 11:30:00,66.98,67.22,66.96,67.22,22396.0,62.6999,62.9245,62.6812,62.9245,22396.0
2022-05-19 11:35:00,67.25,67.53,67.14,67.5,22183.0,62.9526,63.2147,62.8497,63.1867,22183.0
2022-05-19 11:40:00,67.53,67.8,67.52,67.78,24484.0,63.2147,63.4675,63.2054,63.4488,24484.0
2022-05-19 11:45:00,67.76,67.9,67.68,67.76,32074.0,63.43,63.5611,63.3552,63.43,32074.0
2022-05-19 11:50:00,67.79,67.8,67.47,67.56,32633.0,63.4581,63.4675,63.1586,63.2428,32633.0
2022-05-19 11:55:00,67.56,67.56,67.38,67.5,11775.0,63.2428,63.2428,63.0743,63.1867,11775.0
2022-05-19 12:00:00,67.48,67.52,67.4,67.42,14777.0,63.1679,63.2054,63.093,63.1118,14777.0
2022-05-19 12:05:00,67.42,67.51,67.33,67.38,11519.0,63.1118,63.196,63.0275,63.0743,11519.0
2022-05-19 12:10:00,67.39,67.44,67.34,67.38,12157.0,63.0837,63.1305,63.0369,63.0743,12157.0
2022-05-19 12:15:00,67.36,67.42,67.13,67.17,18842.0,63.0556,63.1118,62.8403,62.8777,18842.0
2022-05-19 12:20:00,67.16,67.16,66.88,67.11,22137.0,62.8684,62.8684,62.6063,62.8216,22137.0
2022-05-19 12:25:00,67.13,67.28,67.04,67.24,33107.0,62.8403,62.9807,62.756,62.9433,33107.0
2022-05-19 12:30:00,67.25,67.31,67.08,67.17,11914.0,62.9526,63.0088,62.7935,62.8777,11914.0
2022-05-19 12:35:00,67.17,67.17,66.81,66.85,16000.0,62.8777,62.8777,62.5407,62.5782,16000.0
2022-05-19 12:40:00,66.86,66.88,66.63,66.72,19091.0,62.5876,62.6063,62.3722,62.4565,19091.0
2022-05-19 12:45:00,66.67,66.73,66.57,66.73,9987.0,62.4097,62.4659,62.3161,62.4659,9987.0
2022-05-19 12:50:00,66.73,66.82,66.71,66.71,11966.0,62.4659,62.5501,62.4471,62.4471,11966.0
2022-05-19 12:55:00,66.68,66.9,66.62,66.89,22807.0,62.4191,62.625,62.3629,62.6156,22807.0
2022-05-19 13:00:00,66.89,66.95,66.75,66.77,9746.0,62.6156,62.6718,62.4846,62.5033,9746.0
2022-05-19 13:05:00,66.81,66.98,66.66,66.7,19682.0,62.5407,62.6999,62.4003,62.4378,19682.0
2022-05-19 13:10:00,66.7,66.7,66.26,66.31,16606.0,62.4378,62.4378,62.0259,62.0727,16606.0
2022-05-19 13:15:00,66.3,66.5,66.2,66.5,25463.0,62.0633,62.2506,61.9697,62.2506,25463.0
2022-05-19 13:20:00,66.52,66.61,66.42,66.52,15274.0,62.2693,62.3535,62.1757,62.2693,15274.0
2022-05-19 13:25:00,66.51,66.59,66.48,66.51,13755.0,62.2599,62.3348,62.2318,62.2599,13755.0
2022-05-19 13:30:00,66.53,66.85,66.45,66.72,22662.0,62.2786,62.5782,62.2038,62.4565,22662.0
2022-05-19 13:35:00,66.66,66.79,66.6,66.75,17149.0,62.4003,62.522,62.3442,62.4846,17149.0
2022-05-19 13:40:00,66.71,66.85,66.65,66.82,7207.0,62.4471,62.5782,62.391,62.5501,7207.0
2022-05-19 13:45:00,66.73,66.81,66.32,66.32,14245.0,62.4659,62.5407,62.0821,62.0821,14245.0
2022-05-19 13:50:00,66.32,66.85,66.31,66.81,20900.0,62.0821,62.5782,62.0727,62.5407,20900.0
2022-05-19 13:55:00,66.84,67.13,66.84,66.98,31495.0,62.5688,62.8403,62.5688,62.6999,31495.0
2022-05-19 14:00:00,66.99,66.99,66.69,66.79,23171.0,62.7092,62.7092,62.4284,62.522,23171.0
2022-05-19 14:05:00,66.75,66.76,66.54,66.72,13082.0,62.4846,62.4939,62.288,62.4565,13082.0
2022-05-19 14:10:00,66.73,66.87,66.62,66.77,15707.0,62.4659,62.5969,62.3629,62.5033,15707.0
2022-05-19 14:15:00,66.77,66.87,66.67,66.72,32114.0,62.5033,62.5969,62.4097,62.4565,32114.0
2022-05-19 14:20:00,66.71,66.93,66.67,66.84,21122.0,62.4471,62.6531,62.4097,62.5688,21122.0
2022-05-19 14:25:00,66.88,66.91,66.73,66.86,8726.0,62.6063,62.6344,62.4659,62.5876,8726.0
2022-05-19 14:30:00,66.84,66.91,66.76,66.85,8960.0,62.5688,62.6344,62.4939,62.5782,8960.0
2022-05-19 14:35:00,66.85,67.17,66.72,67.05,33149.0,62.5782,62.8777,62.4565,62.7654,33149.0
2022-05-19 14:40:00,66.98,67.0,66.7,66.93,15715.0,62.6999,62.7186,62.4378,62.6531,15715.0
2022-05-19 14:45:00,66.94,67.22,66.83,67.21,21096.0,62.6624,62.9245,62.5595,62.9152,21096.0
2022-05-19 14:50:00,67.2,67.37,67.13,67.26,19421.0,62.9058,63.065,62.8403,62.962,19421.0
2022-05-19 14:55:00,67.29,67.29,67.01,67.18,17604.0,62.9901,62.9901,62.728,62.8871,17604.0
2022-05-19 15:00:00,67.22,67.43,67.15,67.32,25540.0,62.9245,63.1211,62.859,63.0182,25540.0
2022-05-19 15:05:00,67.35,67.38,67.12,67.13,14585.0,63.0462,63.0743,62.8309,62.8403,14585.0
2022-05-19 15:10:00,67.12,67.17,66.92,67.0,25747.0,62.8309,62.8777,62.6437,62.7186,25747.0
2022-05-19 15:15:00,67.0,67.05,66.8,66.86,27532.0,62.7186,62.7654,62.5314,62.5876,27532.0
2022-05-19 15:20:00,66.87,66.87,66.59,66.63,30199.0,62.5969,62.5969,62.3348,62.3722,30199.0
2022-05-19 15:25:00,66.62,66.7,66.49,66.5,34569.0,62.3629,62.4378,62.2412,62.2506,34569.0
2022-05-19 15:30:00,66.49,66.57,66.34,66.34,49596.0,62.2412,62.3161,62.1008,62.1008,49596.0
2022-05-19 15:35:00,66.34,66.44,66.29,66.37,50888.0,62.1008,62.1944,62.054,62.1289,50888.0
2022-05-19 15:40:00,66.37,66.67,66.29,66.65,77820.0,62.1289,62.4097,62.054,62.391,77820.0
2022-05-19 15:45:00,66.64,66.67,66.37,66.58,71182.0,62.3816,62.4097,62.1289,62.3254,71182.0
2022-05-19 15:50:00,66.59,66.64,66.1,66.13,142435.0,62.3348,62.3816,61.8761,61.9042,142435.0
2022-05-19 15:55:00,66.13,66.25,65.94,66.0,347251.0,61.9042,62.0165,61.7263,61.7825,347251.0
2022-05-20 09:30:00,67.5,67.5,66.88,67.1,130524.0,63.1867,63.1867,62.6063,62.8122,130524.0
2022-05-20 09:35:00,67.08,67.08,66.63,66.83,23172.0,62.7935,62.7935,62.3722,62.5595,23172.0
2022-05-20 09:40:00,66.78,67.12,66.78,66.92,18049.0,62.5127,62.8309,62.5127,62.6437,18049.0
2022-05-20 09:45:00,66.9,66.94,66.47,66.64,13894.0,62.625,62.6624,62.2225,62.3816,13894.0
2022-05-20 09:50:00,66.51,66.75,66.51,66.67,10335.0,62.2599,62.4846,62.2599,62.4097,10335.0
2022-05-20 09:55:00,66.68,66.85,66.54,66.79,12653.0,62.4191,62.5782,62.288,62.522,12653.0
2022-05-20 10:00:00,66.76,66.79,66.47,66.74,15995.0,62.4939,62.522,62.2225,62.4752,15995.0
2022-05-20 10:05:00,66.73,66.79,66.38,66.45,14975.0,62.4659,62.522,62.1382,62.2038,14975.0
2022-05-20 10:10:00,66.46,66.51,66.3,66.51,20848.0,62.2131,62.2599,62.0633,62.2599,20848.0
2022-05-20 10:15:00,66.53,66.6,66.45,66.51,7638.0,62.2786,62.3442,62.2038,62.2599,7638.0
2022-05-20 10:20:00,66.51,66.57,66.32,66.57,11550.0,62.2599,62.3161,62.0821,62.3161,11550.0
2022-05-20 10:25:00,66.58,66.85,66.49,66.77,15669.0,62.3254,62.5782,62.2412,62.5033,15669.0
2022-05-20 10:30:00,66.75,66.89,66.63,66.72,13065.0,62.4846,62.6156,62.3722,62.4565,13065.0
2022-05-20 10:35:00,66.7,66.83,66.65,66.69,10465.0,62.4378,62.5595,62.391,62.4284,10465.0
2022-05-20 10:40:00,66.7,66.88,66.63,66.87,13930.0,62.4378,62.6063,62.3722,62.5969,13930.0
2022-05-20 10:45:00,66.87,66.87,66.48,66.48,19363.0,62.5969,62.5969,62.2318,62.2318,19363.0
2022-05-20 10:50:00,66.5,66.51,66.08,66.08,24936.0,62.2506,62.2599,61.8574,61.8574,24936.0
2022-05-20 10:55:00,66.1,66.13,65.78,65.82,11538.0,61.8761,61.9042,61.5766,61.614,11538.0
2022-05-20 11:00:00,65.84,65.92,65.77,65.84,19403.0,61.6327,61.7076,61.5672,61.6327,19403.0
2022-05-20 11:05:00,65.84,65.85,65.53,65.57,14689.0,61.6327,61.6421,61.3425,61.38,14689.0
2022-05-20 11:10:00,65.53,65.55,65.25,65.44,15400.0,61.3425,61.3613,61.0804,61.2583,15400.0
2022-05-20 11:15:00,65.39,65.42,65.24,65.32,14313.0,61.2115,61.2396,61.0711,61.146,14313.0
2022-05-20 11:20:00,65.33,65.33,65.03,65.05,15534.0,61.1553,61.1553,60.8745,60.8932,15534.0
2022-05-20 11:25:00,65.05,65.46,65.02,65.43,39641.0,60.8932,61.277,60.8651,61.2489,39641.0
2022-05-20 11:30:00,65.39,65.57,65.39,65.55,25638.0,61.2115,61.38,61.2115,61.3613,25638.0
2022-05-20 11:35:00,65.58,65.58,65.41,65.45,48314.0,61.3893,61.3893,61.2302,61.2677,48314.0
2022-05-20 11:40:00,65.46,65.7,65.46,65.51,32198.0,61.277,61.5017,61.277,61.3238,32198.0
2022-05-20 11:45:00,65.5,65.76,65.48,65.73,24427.0,61.3145,61.5578,61.2957,61.5298,24427.0
2022-05-20 11:50:00,65.76,65.85,65.64,65.69,43284.0,61.5578,61.6421,61.4455,61.4923,43284.0
2022-05-20 11:55:00,65.7,65.8,65.53,65.53,19557.0,61.5017,61.5953,61.3425,61.3425,19557.0
2022-05-20 12:00:00,65.53,65.58,65.23,65.23,25499.0,61.3425,61.3893,61.0617,61.0617,25499.0
2022-05-20 12:05:00,65.22,65.32,64.9,64.9,38012.0,61.0523,61.146,60.7528,60.7528,38012.0
2022-05-20 12:10:00,64.9,65.1,64.67,65.09,39543.0,60.7528,60.94,60.5375,60.9307,39543.0
2022-05-20 12:15:00,65.1,65.1,64.86,64.87,20372.0,60.94,60.94,60.7154,60.7247,20372.0
2022-05-20 12:20:00,64.87,65.03,64.87,65.03,17138.0,60.7247,60.8745,60.7247,60.8745,17138.0
2022-05-20 12:25:00,64.99,64.99,64.82,64.89,12200.0,60.837,60.837,60.6779,60.7434,12200.0
2022-05-20 12:30:00,64.87,65.03,64.86,64.87,17078.0,60.7247,60.8745,60.7154,60.7247,17078.0
2022-05-20 12:35:00,64.86,64.86,64.63,64.64,22497.0,60.7154,60.7154,60.5001,60.5094,22497.0
2022-05-20 12:40:00,64.63,64.63,64.4,64.4,15010.0,60.5001,60.5001,60.2847,60.2847,15010.0
2022-05-20 12:45:00,64.4,64.63,64.32,64.62,30808.0,60.2847,60.5001,60.2099,60.4907,30808.0
2022-05-20 12:50:00,64.63,64.64,64.37,64.39,16967.0,60.5001,60.5094,60.2567,60.2754,16967.0
2022-05-20 12:55:00,64.4,64.54,64.36,64.39,28634.0,60.2847,60.4158,60.2473,60.2754,28634.0
2022-05-20 13:00:00,64.39,64.51,64.28,64.39,26141.0,60.2754,60.3877,60.1724,60.2754,26141.0
2022-05-20 13:05:00,64.38,64.41,64.13,64.17,28292.0,60.266,60.2941,60.032,60.0694,28292.0
2022-05-20 13:10:00,64.15,64.27,64.08,64.25,24368.0,60.0507,60.1631,59.9852,60.1443,24368.0
2022-05-20 13:15:00,64.25,64.3,64.14,64.16,17424.0,60.1443,60.1911,60.0414,60.0601,17424.0
2022-05-20 13:20:00,64.15,64.19,64.08,64.15,10132.0,60.0507,60.0882,59.9852,60.0507,10132.0
2022-05-20 13:25:00,64.12,64.17,64.06,64.09,43382.0,60.0226,60.0694,59.9665,59.9946,43382.0
2022-05-20 13:30:00,64.07,64.67,64.06,64.64,51272.0,59.9758,60.5375,59.9665,60.5094,51272.0
2022-05-20 13:35:00,64.64,64.73,64.46,64.61,32269.0,60.5094,60.5937,60.3409,60.4813,32269.0
2022-05-20 13:40:00,64.6,64.69,64.47,64.68,18158.0,60.472,60.5562,60.3503,60.5469,18158.0
2022-05-20 13:45:00,64.68,64.87,64.56,64.76,23646.0,60.5469,60.7247,60.4345,60.6217,23646.0
2022-05-20 13:50:00,64.75,65.02,64.63,64.89,23143.0,60.6124,60.8651,60.5001,60.7434,23143.0
2022-05-20 13:55:00,64.9,65.0,64.87,64.93,14304.0,60.7528,60.8464,60.7247,60.7809,14304.0
2022-05-20 14:00:00,64.91,64.97,64.79,64.8,32699.0,60.7622,60.8183,60.6498,60.6592,32699.0
2022-05-20 14:05:00,64.81,64.81,64.43,64.6,35184.0,60.6685,60.6685,60.3128,60.472,35184.0
2022-05-20 14:10:00,64.63,64.7,64.41,64.46,23264.0,60.5001,60.5656,60.2941,60.3409,23264.0
2022-05-20 14:15:00,64.43,64.5,64.26,64.34,13814.0,60.3128,60.3784,60.1537,60.2286,13814.0
2022-05-20 14:20:00,64.34,64.49,64.24,64.42,21044.0,60.2286,60.369,60.135,60.3035,21044.0
2022-05-20 14:25:00,64.37,64.53,64.34,64.5,47575.0,60.2567,60.4064,60.2286,60.3784,47575.0
2022-05-20 14:30:00,64.48,64.6,64.2,64.26,38336.0,60.3596,60.472,60.0975,60.1537,38336.0
2022-05-20 14:35:00,64.24,64.38,64.21,64.21,22650.0,60.135,60.266,60.1069,60.1069,22650.0
2022-05-20 14:40:00,64.2,64.59,64.17,64.59,27688.0,60.0975,60.4626,60.0694,60.4626,27688.0
2022-05-20 14:45:00,64.56,64.62,64.36,64.55,29110.0,60.4345,60.4907,60.2473,60.4252,29110.0
2022-05-20 14:50:00,64.54,65.06,64.48,64.92,24512.0,60.4158,60.9026,60.3596,60.7715,24512.0
2022-05-20 14:55:00,64.92,64.95,64.63,64.66,23168.0,60.7715,60.7996,60.5001,60.5281,23168.0
2022-05-20 15:00:00,64.64,64.82,64.61,64.67,26212.0,60.5094,60.6779,60.4813,60.5375,26212.0
2022-05-20 15:05:00,64.68,64.71,64.57,64.62,20353.0,60.5469,60.5749,60.4439,60.4907,20353.0
2022-05-20 15:10:00,64.64,64.7,64.56,64.69,39724.0,60.5094,60.5656,60.4345,60.5562,39724.0
2022-05-20 15:15:00,64.69,65.01,64.68,64.92,33478.0,60.5562,60.8558,60.5469,60.7715,33478.0
2022-05-20 15:20:00,64.93,65.21,64.93,65.16,37815.0,60.7809,61.043,60.7809,60.9962,37815.0
2022-05-20 15:25:00,65.18,65.56,65.11,65.55,53861.0,61.0149,61.3706,60.9494,61.3613,53861.0
2022-05-20 15:30:00,65.56,65.87,65.49,65.84,101600.0,61.3706,61.6608,61.3051,61.6327,101600.0
2022-05-20 15:35:00,65.8,66.23,65.7,65.95,69392.0,61.5953,61.9978,61.5017,61.7357,69392.0
2022-05-20 15:40:00,65.97,66.31,65.94,66.08,66102.0,61.7544,62.0727,61.7263,61.8574,66102.0
2022-05-20 15:45:00,66.08,66.17,65.81,66.14,79614.0,61.8574,61.9416,61.6046,61.9136,79614.0
2022-05-20 15:50:00,66.16,66.36,66.02,66.33,179179.0,61.9323,62.1195,61.8012,62.0914,179179.0
2022-05-20 15:55:00,66.35,66.82,66.33,66.66,500607.0,62.1101,62.5501,62.0914,62.4003,500607.0
2022-05-23 09:30:00,66.64,67.56,66.29,67.54,182577.0,62.3816,63.2428,62.054,63.2241,182577.0
2022-05-23 09:35:00,67.52,67.77,67.21,67.34,71914.0,63.2054,63.4394,62.9152,63.0369,71914.0
2022-05-23 09:40:00,67.35,68.24,67.18,68.0,69327.0,63.0462,63.8794,62.8871,63.6547,69327.0
2022-05-23 09:45:00,68.0,68.17,67.78,67.86,58316.0,63.6547,63.8138,63.4488,63.5237,58316.0
2022-05-23 09:50:00,67.79,67.93,67.29,67.37,66995.0,63.4581,63.5892,62.9901,63.065,66995.0
2022-05-23 09:55:00,67.42,67.49,67.02,67.02,60751.0,63.1118,63.1773,62.7373,62.7373,60751.0
2022-05-23 10:00:00,67.05,67.05,66.33,66.58,57747.0,62.7654,62.7654,62.0914,62.3254,57747.0
2022-05-23 10:05:00,66.62,66.64,66.41,66.62,26482.0,62.3629,62.3816,62.1663,62.3629,26482.0
2022-05-23 10:10:00,66.58,66.71,66.44,66.5,37586.0,62.3254,62.4471,62.1944,62.2506,37586.0
2022-05-23 10:15:00,66.63,66.84,66.5,66.76,15686.0,62.3722,62.5688,62.2506,62.4939,15686.0
2022-05-23 10:20:00,66.68,66.85,66.54,66.68,14823.0,62.4191,62.5782,62.288,62.4191,14823.0
2022-05-23 10:25:00,66.61,66.63,66.24,66.56,15879.0,62.3535,62.3722,62.0072,62.3067,15879.0
2022-05-23 10:30:00,66.74,66.74,66.42,66.63,24050.0,62.4752,62.4752,62.1757,62.3722,24050.0
2022-05-23 10:35:00,66.64,66.66,66.24,66.36,21009.0,62.3816,62.4003,62.0072,62.1195,21009.0
2022-05-23 10:40:00,66.32,66.51,66.16,66.26,19288.0,62.0821,62.2599,61.9323,62.0259,19288.0
2022-05-23 10:45:00,66.28,66.4,65.96,66.09,13997.0,62.0446,62.1569,61.7451,61.8668,13997.0
2022-05-23 10:50:00,66.04,66.07,65.77,65.88,27366.0,61.82,61.848,61.5672,61.6702,27366.0
2022-05-23 10:55:00,65.86,66.13,65.81,66.09,37916.0,61.6515,61.9042,61.6046,61.8668,37916.0
2022-05-23 11:00:00,66.1,66.54,66.01,66.52,25472.0,61.8761,62.288,61.7919,62.2693,25472.0
2022-05-23 11:05:00,66.5,66.59,66.15,66.21,23853.0,62.2506,62.3348,61.9229,61.9791,23853.0
2022-05-23 11:10:00,66.23,66.47,66.14,66.47,24279.0,61.9978,62.2225,61.9136,62.2225,24279.0
2022-05-23 11:15:00,66.48,66.62,66.39,66.39,17973.0,62.2318,62.3629,62.1476,62.1476,17973.0
2022-05-23 11:20:00,66.35,66.51,66.34,66.48,10970.0,62.1101,62.2599,62.1008,62.2318,10970.0
2022-05-23 11:25:00,66.51,66.62,66.44,66.61,34999.0,62.2599,62.3629,62.1944,62.3535,34999.0
2022-05-23 11:30:00,66.62,66.93,66.58,66.9,25857.0,62.3629,62.6531,62.3254,62.625,25857.0
2022-05-23 11:35:00,66.9,67.03,66.83,67.03,9779.0,62.625,62.7467,62.5595,62.7467,9779.0
2022-05-23 11:40:00,66.99,67.01,66.81,66.84,17566.0,62.7092,62.728,62.5407,62.5688,17566.0
2022-05-23 11:45:00,66.84,66.9,66.51,66.57,16602.0,62.5688,62.625,62.2599,62.3161,16602.0
2022-05-23 11:50:00,66.6,66.76,66.55,66.72,9562.0,62.3442,62.4939,62.2974,62.4565,9562.0
2022-05-23 11:55:00,66.74,66.78,66.58,66.61,10898.0,62.4752,62.5127,62.3254,62.3535,10898.0
2022-05-23 12:00:00,66.6,66.63,66.52,66.55,21868.0,62.3442,62.3722,62.2693,62.2974,21868.0
2022-05-23 12:05:00,66.55,66.67,66.47,66.66,15436.0,62.2974,62.4097,62.2225,62.4003,15436.0
2022-05-23 12:10:00,66.66,66.7,66.56,66.57,16752.0,62.4003,62.4378,62.3067,62.3161,16752.0
2022-05-23 12:15:00,66.6,66.62,66.48,66.56,10117.0,62.3442,62.3629,62.2318,62.3067,10117.0
2022-05-23 12:20:00,66.58,66.66,66.54,66.6,24629.0,62.3254,62.4003,62.288,62.3442,24629.0
2022-05-23 12:25:00,66.58,66.6,66.34,66.37,14203.0,62.3254,62.3442,62.1008,62.1289,14203.0
2022-05-23 12:30:00,66.38,66.43,66.22,66.43,14906.0,62.1382,62.185,61.9884,62.185,14906.0
2022-05-23 12:35:00,66.42,66.57,66.38,66.56,7634.0,62.1757,62.3161,62.1382,62.3067,7634.0
2022-05-23 12:40:00,66.56,66.57,66.4,66.48,11062.0,62.3067,62.3161,62.1569,62.2318,11062.0
2022-05-23 12:45:00,66.49,66.52,66.28,66.29,10431.0,62.2412,62.2693,62.0446,62.054,10431.0
2022-05-23 12:50:00,66.35,66.37,66.17,66.17,12754.0,62.1101,62.1289,61.9416,61.9416,12754.0
2022-05-23 12:55:00,66.18,66.21,66.1,66.19,22860.0,61.951,61.9791,61.8761,61.9604,22860.0
2022-05-23 13:00:00,66.2,66.23,66.01,66.01,10012.0,61.9697,61.9978,61.7919,61.7919,10012.0
2022-05-23 13:05:00,66.0,66.15,65.97,66.12,9368.0,61.7825,61.9229,61.7544,61.8948,9368.0
2022-05-23 13:10:00,66.11,66.21,66.06,66.13,11747.0,61.8855,61.9791,61.8387,61.9042,11747.0
2022-05-23 13:15:00,66.09,66.1,65.92,65.93,13164.0,61.8668,61.8761,61.7076,61.717,13164.0
2022-05-23 13:20:00,65.9,65.94,65.69,65.94,42920.0,61.6889,61.7263,61.4923,61.7263,42920.0
2022-05-23 13:25:00,65.93,66.02,65.91,65.97,16618.0,61.717,61.8012,61.6983,61.7544,16618.0
2022-05-23 13:30:00,65.95,66.08,65.88,66.03,17217.0,61.7357,61.8574,61.6702,61.8106,17217.0
2022-05-23 13:35:00,65.97,66.04,65.97,66.01,11377.0,61.7544,61.82,61.7544,61.7919,11377.0
2022-05-23 13:40:00,65.99,66.17,65.96,66.15,11850.0,61.7731,61.9416,61.7451,61.9229,11850.0
2022-05-23 13:45:00,66.14,66.38,66.1,66.35,24291.0,61.9136,62.1382,61.8761,62.1101,24291.0
2022-05-23 13:50:00,66.35,66.36,66.27,66.3,7224.0,62.1101,62.1195,62.0353,62.0633,7224.0
2022-05-23 13:55:00,66.32,66.46,66.31,66.43,24009.0,62.0821,62.2131,62.0727,62.185,24009.0
2022-05-23 14:00:00,66.47,66.51,66.33,66.4,16299.0,62.2225,62.2599,62.0914,62.1569,16299.0
2022-05-23 14:05:00,66.45,66.51,66.39,66.48,28544.0,62.2038,62.2599,62.1476,62.2318,28544.0
2022-05-23 14:10:00,66.48,66.67,66.48,66.66,12253.0,62.2318,62.4097,62.2318,62.4003,12253.0
2022-05-23 14:15:00,66.64,66.68,66.58,66.65,19158.0,62.3816,62.4191,62.3254,62.391,19158.0
2022-05-23 14:20:00,66.65,66.72,66.59,66.61,13092.0,62.391,62.4565,62.3348,62.3535,13092.0
2022-05-23 14:25:00,66.6,66.64,66.52,66.55,16346.0,62.3442,62.3816,62.2693,62.2974,16346.0
2022-05-23 14:30:00,66.55,66.67,66.51,66.65,23897.0,62.2974,62.4097,62.2599,62.391,23897.0
2022-05-23 14:35:00,66.62,66.67,66.57,66.61,15898.0,62.3629,62.4097,62.3161,62.3535,15898.0
2022-05-23 14:40:00,66.62,66.77,66.52,66.77,18065.0,62.3629,62.5033,62.2693,62.5033,18065.0
2022-05-23 14:45:00,66.79,66.8,66.37,66.46,27878.0,62.522,62.5314,62.1289,62.2131,27878.0
2022-05-23 14:50:00,66.43,66.58,66.4,66.52,26827.0,62.185,62.3254,62.1569,62.2693,26827.0
2022-05-23 14:55:00,66.55,66.58,66.43,66.46,56129.0,62.2974,62.3254,62.185,62.2131,56129.0
2022-05-23 15:00:00,66.45,66.63,66.43,66.6,48756.0,62.2038,62.3722,62.185,62.3442,48756.0
2022-05-23 15:05:00,66.63,66.75,66.62,66.75,50693.0,62.3722,62.4846,62.3629,62.4846,50693.0
2022-05-23 15:10:00,66.75,66.75,66.32,66.48,44674.0,62.4846,62.4846,62.0821,62.2318,44674.0
2022-05-23 15:15:00,66.47,66.51,66.38,66.49,66975.0,62.2225,62.2599,62.1382,62.2412,66975.0
2022-05-23 15:20:00,66.5,66.56,66.31,66.44,95753.0,62.2506,62.3067,62.0727,62.1944,95753.0
2022-05-23 15:25:00,66.43,66.49,66.35,66.42,46062.0,62.185,62.2412,62.1101,62.1757,46062.0
2022-05-23 15:30:00,66.41,66.56,66.37,66.5,34601.0,62.1663,62.3067,62.1289,62.2506,34601.0
2022-05-23 15:35:00,66.48,66.62,66.33,66.38,51364.0,62.2318,62.3629,62.0914,62.1382,51364.0
2022-05-23 15:40:00,66.38,66.52,66.33,66.45,84423.0,62.1382,62.2693,62.0914,62.2038,84423.0
2022-05-23 15:45:00,66.46,66.47,66.26,66.32,110091.0,62.2131,62.2225,62.0259,62.0821,110091.0
2022-05-23 15:50:00,66.33,66.73,66.33,66.62,87540.0,62.0914,62.4659,62.0914,62.3629,87540.0
2022-05-23 15:55:00,66.62,67.01,66.5,67.0,352961.0,62.3629,62.728,62.2506,62.7186,352961.0
2022-05-24 09:30:00,66.05,66.5,65.82,66.31,114853.0,61.8293,62.2506,61.614,62.0727,114853.0
2022-05-24 09:35:00,66.25,66.29,65.87,65.98,36561.0,62.0165,62.054,61.6608,61.7638,36561.0
2022-05-24 09:40:00,66.01,66.31,65.89,66.21,104524.0,61.7919,62.0727,61.6795,61.9791,104524.0
2022-05-24 09:45:00,66.22,66.51,66.1,66.44,70673.0,61.9884,62.2599,61.8761,62.1944,70673.0
2022-05-24 09:50:00,66.41,66.72,66.31,66.5,40131.0,62.1663,62.4565,62.0727,62.2506,40131.0
2022-05-24 09:55:00,66.51,66.51,66.1,66.15,33384.0,62.2599,62.2599,61.8761,61.9229,33384.0
2022-05-24 10:00:00,66.22,66.42,66.11,66.27,54282.0,61.9884,62.1757,61.8855,62.0353,54282.0
2022-05-24 10:05:00,66.24,66.36,66.1,66.25,27891.0,62.0072,62.1195,61.8761,62.0165,27891.0
2022-05-24 10:10:00,66.24,66.44,66.2,66.3,40171.0,62.0072,62.1944,61.9697,62.0633,40171.0
2022-05-24 10:15:00,66.28,66.35,66.14,66.23,30064.0,62.0446,62.1101,61.9136,61.9978,30064.0
2022-05-24 10:20:00,66.22,66.57,66.22,66.48,27206.0,61.9884,62.3161,61.9884,62.2318,27206.0
2022-05-24 10:25:00,66.48,66.9,66.42,66.86,33833.0,62.2318,62.625,62.1757,62.5876,33833.0
2022-05-24 10:30:00,66.84,67.01,66.67,66.67,40460.0,62.5688,62.728,62.4097,62.4097,40460.0
2022-05-24 10:35:00,66.6,66.81,66.57,66.63,14920.0,62.3442,62.5407,62.3161,62.3722,14920.0
2022-05-24 10:40:00,66.6,66.79,66.47,66.77,27272.0,62.3442,62.522,62.2225,62.5033,27272.0
2022-05-24 10:45:00,66.76,66.86,66.37,66.37,23447.0,62.4939,62.5876,62.1289,62.1289,23447.0
2022-05-24 10:50:00,66.38,66.46,66.24,66.35,20161.0,62.1382,62.2131,62.0072,62.1101,20161.0
2022-05-24 10:55:00,66.33,66.52,66.31,66.42,41026.0,62.0914,62.2693,62.0727,62.1757,41026.0
2022-05-24 11:00:00,66.41,66.54,66.35,66.42,14369.0,62.1663,62.288,62.1101,62.1757,14369.0
2022-05-24 11:05:00,66.38,66.53,66.29,66.38,22325.0,62.1382,62.2786,62.054,62.1382,22325.0
2022-05-24 11:10:00,66.36,66.41,66.18,66.18,24692.0,62.1195,62.1663,61.951,61.951,24692.0
2022-05-24 11:15:00,66.19,66.48,66.1,66.17,18639.0,61.9604,62.2318,61.8761,61.9416,18639.0
2022-05-24 11:20:00,66.16,66.31,66.08,66.24,15279.0,61.9323,62.0727,61.8574,62.0072,15279.0
2022-05-24 11:25:00,66.26,66.31,66.17,66.28,11922.0,62.0259,62.0727,61.9416,62.0446,11922.0
2022-05-24 11:30:00,66.28,66.35,66.11,66.23,15994.0,62.0446,62.1101,61.8855,61.9978,15994.0
2022-05-24 11:35:00,66.21,66.22,65.99,66.03,9026.0,61.9791,61.9884,61.7731,61.8106,9026.0
2022-05-24 11:40:00,66.05,66.26,66.04,66.17,35656.0,61.8293,62.0259,61.82,61.9416,35656.0
2022-05-24 11:45:00,66.2,66.76,66.2,66.7,31100.0,61.9697,62.4939,61.9697,62.4378,31100.0
2022-05-24 11:50:00,66.71,66.72,66.48,66.48,11732.0,62.4471,62.4565,62.2318,62.2318,11732.0
2022-05-24 11:55:00,66.49,66.71,66.48,66.54,17392.0,62.2412,62.4471,62.2318,62.288,17392.0
2022-05-24 12:00:00,66.51,66.66,66.47,66.65,11708.0,62.2599,62.4003,62.2225,62.391,11708.0
2022-05-24 12:05:00,66.69,66.8,66.59,66.77,13671.0,62.4284,62.5314,62.3348,62.5033,13671.0
2022-05-24 12:10:00,66.77,67.04,66.73,67.04,29055.0,62.5033,62.756,62.4659,62.756,29055.0
2022-05-24 12:15:00,67.04,67.31,66.93,66.96,22011.0,62.756,63.0088,62.6531,62.6812,22011.0
2022-05-24 12:20:00,66.9,66.9,66.74,66.82,9213.0,62.625,62.625,62.4752,62.5501,9213.0
2022-05-24 12:25:00,66.83,66.84,66.74,66.81,40160.0,62.5595,62.5688,62.4752,62.5407,40160.0
2022-05-24 12:30:00,66.81,66.96,66.78,66.91,157766.0,62.5407,62.6812,62.5127,62.6344,157766.0
2022-05-24 12:35:00,66.92,66.95,66.71,66.74,62904.0,62.6437,62.6718,62.4471,62.4752,62904.0
2022-05-24 12:40:00,66.75,66.75,66.59,66.59,17212.0,62.4846,62.4846,62.3348,62.3348,17212.0
2022-05-24 12:45:00,66.56,66.67,66.55,66.63,11712.0,62.3067,62.4097,62.2974,62.3722,11712.0
2022-05-24 12:50:00,66.64,66.68,66.56,66.68,34695.0,62.3816,62.4191,62.3067,62.4191,34695.0
2022-05-24 12:55:00,66.69,66.92,66.64,66.78,28405.0,62.4284,62.6437,62.3816,62.5127,28405.0
2022-05-24 13:00:00,66.79,66.81,66.66,66.66,18146.0,62.522,62.5407,62.4003,62.4003,18146.0
2022-05-24 13:05:00,66.65,66.79,66.64,66.78,25020.0,62.391,62.522,62.3816,62.5127,25020.0
2022-05-24 13:10:00,66.74,66.85,66.72,66.77,16886.0,62.4752,62.5782,62.4565,62.5033,16886.0
2022-05-24 13:15:00,66.75,66.82,66.63,66.76,22592.0,62.4846,62.5501,62.3722,62.4939,22592.0
2022-05-24 13:20:00,66.77,66.82,66.69,66.79,38139.0,62.5033,62.5501,62.4284,62.522,38139.0
2022-05-24 13:25:00,66.78,66.89,66.7,66.84,18077.0,62.5127,62.6156,62.4378,62.5688,18077.0
2022-05-24 13:30:00,66.83,66.84,66.75,66.82,14847.0,62.5595,62.5688,62.4846,62.5501,14847.0
2022-05-24 13:35:00,66.81,67.07,66.79,67.0,13903.0,62.5407,62.7841,62.522,62.7186,13903.0
2022-05-24 13:40:00,67.03,67.3,67.01,67.14,24824.0,62.7467,62.9994,62.728,62.8497,24824.0
2022-05-24 13:45:00,67.12,67.26,67.03,67.1,13128.0,62.8309,62.962,62.7467,62.8122,13128.0
2022-05-24 13:50:00,67.09,67.27,67.06,67.17,9587.0,62.8029,62.9714,62.7748,62.8777,9587.0
2022-05-24 13:55:00,67.21,67.24,67.11,67.15,10050.0,62.9152,62.9433,62.8216,62.859,10050.0
2022-05-24 14:00:00,67.15,67.18,66.96,66.96,14912.0,62.859,62.8871,62.6812,62.6812,14912.0
2022-05-24 14:05:00,66.98,67.31,66.96,67.25,19247.0,62.6999,63.0088,62.6812,62.9526,19247.0
2022-05-24 14:10:00,67.24,67.5,67.22,67.24,37918.0,62.9433,63.1867,62.9245,62.9433,37918.0
2022-05-24 14:15:00,67.25,67.26,67.0,67.04,13559.0,62.9526,62.962,62.7186,62.756,13559.0
2022-05-24 14:20:00,67.04,67.21,66.95,67.16,21440.0,62.756,62.9152,62.6718,62.8684,21440.0
2022-05-24 14:25:00,67.16,67.25,67.11,67.11,15953.0,62.8684,62.9526,62.8216,62.8216,15953.0
2022-05-24 14:30:00,67.1,67.13,67.02,67.09,55698.0,62.8122,62.8403,62.7373,62.8029,55698.0
2022-05-24 14:35:00,67.1,67.24,67.0,67.21,21550.0,62.8122,62.9433,62.7186,62.9152,21550.0
2022-05-24 14:40:00,67.22,67.27,66.86,66.89,21759.0,62.9245,62.9714,62.5876,62.6156,21759.0
2022-05-24 14:45:00,66.87,66.95,66.7,66.74,26770.0,62.5969,62.6718,62.4378,62.4752,26770.0
2022-05-24 14:50:00,66.73,66.84,66.67,66.72,48246.0,62.4659,62.5688,62.4097,62.4565,48246.0
2022-05-24 14:55:00,66.73,66.94,66.67,66.92,40479.0,62.4659,62.6624,62.4097,62.6437,40479.0
2022-05-24 15:00:00,66.9,67.08,66.79,67.01,25860.0,62.625,62.7935,62.522,62.728,25860.0
2022-05-24 15:05:00,67.06,67.2,67.04,67.19,110166.0,62.7748,62.9058,62.756,62.8965,110166.0
2022-05-24 15:10:00,67.2,67.31,66.88,66.93,59317.0,62.9058,63.0088,62.6063,62.6531,59317.0
2022-05-24 15:15:00,66.94,66.98,66.76,66.79,32687.0,62.6624,62.6999,62.4939,62.522,32687.0
2022-05-24 15:20:00,66.8,66.92,66.61,66.85,39895.0,62.5314,62.6437,62.3535,62.5782,39895.0
2022-05-24 15:25:00,66.84,66.93,66.79,66.92,30651.0,62.5688,62.6531,62.522,62.6437,30651.0
2022-05-24 15:30:00,66.91,67.03,66.88,66.99,89466.0,62.6344,62.7467,62.6063,62.7092,89466.0
2022-05-24 15:35:00,66.98,67.57,66.98,67.42,71474.0,62.6999,63.2522,62.6999,63.1118,71474.0
2022-05-24 15:40:00,67.41,67.49,67.18,67.18,59290.0,63.1024,63.1773,62.8871,62.8871,59290.0
2022-05-24 15:45:00,67.18,67.35,67.16,67.22,67088.0,62.8871,63.0462,62.8684,62.9245,67088.0
2022-05-24 15:50:00,67.23,67.37,66.87,66.89,149864.0,62.9339,63.065,62.5969,62.6156,149864.0
2022-05-24 15:55:00,66.88,67.14,66.82,67.13,311026.0,62.6063,62.8497,62.5501,62.8403,311026.0
2022-05-25 09:30:00,66.35,67.49,66.3,67.4,39701.0,62.1101,63.1773,62.0633,63.093,39701.0
2022-05-25 09:35:00,67.44,68.13,67.44,67.87,26397.0,63.1305,63.7764,63.1305,63.533,26397.0
2022-05-25 09:40:00,67.88,67.88,67.32,67.7,18788.0,63.5424,63.5424,63.0182,63.3739,18788.0
2022-05-25 09:45:00,67.82,68.16,67.16,67.29,21734.0,63.4862,63.8045,62.8684,62.9901,21734.0
2022-05-25 09:50:00,67.34,67.47,67.2,67.43,12403.0,63.0369,63.1586,62.9058,63.1211,12403.0
2022-05-25 09:55:00,67.46,67.53,67.19,67.39,21661.0,63.1492,63.2147,62.8965,63.0837,21661.0
2022-05-25 10:00:00,67.39,67.58,67.34,67.41,41032.0,63.0837,63.2615,63.0369,63.1024,41032.0
2022-05-25 10:05:00,67.35,67.4,67.14,67.29,22955.0,63.0462,63.093,62.8497,62.9901,22955.0
2022-05-25 10:10:00,67.27,67.44,67.14,67.41,23377.0,62.9714,63.1305,62.8497,63.1024,23377.0
2022-05-25 10:15:00,67.4,67.59,67.27,67.48,25905.0,63.093,63.2709,62.9714,63.1679,25905.0
2022-05-25 10:20:00,67.45,67.66,67.32,67.53,27078.0,63.1398,63.3364,63.0182,63.2147,27078.0
2022-05-25 10:25:00,67.53,67.68,67.52,67.68,20430.0,63.2147,63.3552,63.2054,63.3552,20430.0
2022-05-25 10:30:00,67.67,67.88,67.51,67.87,25633.0,63.3458,63.5424,63.196,63.533,25633.0
2022-05-25 10:35:00,67.89,67.97,67.77,67.88,26893.0,63.5517,63.6266,63.4394,63.5424,26893.0
2022-05-25 10:40:00,67.89,67.91,67.47,67.64,28207.0,63.5517,63.5705,63.1586,63.3177,28207.0
2022-05-25 10:45:00,67.64,67.74,67.4,67.56,17673.0,63.3177,63.4113,63.093,63.2428,17673.0
2022-05-25 10:50:00,67.56,67.59,67.44,67.44,17783.0,63.2428,63.2709,63.1305,63.1305,17783.0
2022-05-25 10:55:00,67.46,67.64,67.45,67.59,16440.0,63.1492,63.3177,63.1398,63.2709,16440.0
2022-05-25 11:00:00,67.58,67.63,67.24,67.32,49412.0,63.2615,63.3083,62.9433,63.0182,49412.0
2022-05-25 11:05:00,67.31,67.54,67.31,67.46,18234.0,63.0088,63.2241,63.0088,63.1492,18234.0
2022-05-25 11:10:00,67.43,67.54,67.37,67.48,18860.0,63.1211,63.2241,63.065,63.1679,18860.0
2022-05-25 11:15:00,67.49,67.53,67.38,67.43,22205.0,63.1773,63.2147,63.0743,63.1211,22205.0
2022-05-25 11:20:00,67.42,67.48,67.32,67.44,16706.0,63.1118,63.1679,63.0182,63.1305,16706.0
2022-05-25 11:25:00,67.43,67.43,67.28,67.31,20802.0,63.1211,63.1211,62.9807,63.0088,20802.0
2022-05-25 11:30:00,67.29,67.36,67.23,67.26,19060.0,62.9901,63.0556,62.9339,62.962,19060.0
2022-05-25 11:35:00,67.25,67.32,67.08,67.31,24962.0,62.9526,63.0182,62.7935,63.0088,24962.0
2022-05-25 11:40:00,67.3,67.54,67.27,67.47,21954.0,62.9994,63.2241,62.9714,63.1586,21954.0
2022-05-25 11:45:00,67.48,67.54,67.43,67.51,15461.0,63.1679,63.2241,63.1211,63.196,15461.0
2022-05-25 11:50:00,67.52,67.58,67.48,67.55,15026.0,63.2054,63.2615,63.1679,63.2335,15026.0
2022-05-25 11:55:00,67.55,67.69,67.51,67.58,23916.0,63.2335,63.3645,63.196,63.2615,23916.0
2022-05-25 12:00:00,67.59,67.71,67.55,67.65,16794.0,63.2709,63.3832,63.2335,63.3271,16794.0
2022-05-25 12:05:00,67.66,67.72,67.45,67.49,24354.0,63.3364,63.3926,63.1398,63.1773,24354.0
2022-05-25 12:10:00,67.45,67.64,67.45,67.58,16182.0,63.1398,63.3177,63.1398,63.2615,16182.0
2022-05-25 12:15:00,67.58,67.62,67.42,67.48,18732.0,63.2615,63.299,63.1118,63.1679,18732.0
2022-05-25 12:20:00,67.47,67.47,67.22,67.37,11851.0,63.1586,63.1586,62.9245,63.065,11851.0
2022-05-25 12:25:00,67.37,67.37,67.13,67.22,15726.0,63.065,63.065,62.8403,62.9245,15726.0
2022-05-25 12:30:00,67.24,67.35,67.21,67.22,12291.0,62.9433,63.0462,62.9152,62.9245,12291.0
2022-05-25 12:35:00,67.21,67.23,67.08,67.16,12214.0,62.9152,62.9339,62.7935,62.8684,12214.0
2022-05-25 12:40:00,67.16,67.2,67.1,67.17,12236.0,62.8684,62.9058,62.8122,62.8777,12236.0
2022-05-25 12:45:00,67.17,67.25,67.1,67.22,15857.0,62.8777,62.9526,62.8122,62.9245,15857.0
2022-05-25 12:50:00,67.22,67.27,67.14,67.17,18399.0,62.9245,62.9714,62.8497,62.8777,18399.0
2022-05-25 12:55:00,67.16,67.25,67.07,67.22,13645.0,62.8684,62.9526,62.7841,62.9245,13645.0
2022-05-25 13:00:00,67.21,67.23,67.11,67.14,5635.0,62.9152,62.9339,62.8216,62.8497,5635.0
2022-05-25 13:05:00,67.15,67.18,67.09,67.11,9955.0,62.859,62.8871,62.8029,62.8216,9955.0
2022-05-25 13:10:00,67.13,67.14,66.94,67.07,15015.0,62.8403,62.8497,62.6624,62.7841,15015.0
2022-05-25 13:15:00,67.08,67.28,67.08,67.18,14049.0,62.7935,62.9807,62.7935,62.8871,14049.0
2022-05-25 13:20:00,67.18,67.25,67.16,67.17,18154.0,62.8871,62.9526,62.8684,62.8777,18154.0
2022-05-25 13:25:00,67.17,67.28,67.11,67.24,12766.0,62.8777,62.9807,62.8216,62.9433,12766.0
2022-05-25 13:30:00,67.23,67.3,67.19,67.3,8586.0,62.9339,62.9994,62.8965,62.9994,8586.0
2022-05-25 13:35:00,67.29,67.46,67.28,67.42,29047.0,62.9901,63.1492,62.9807,63.1118,29047.0
2022-05-25 13:40:00,67.44,67.46,67.36,67.37,17073.0,63.1305,63.1492,63.0556,63.065,17073.0
2022-05-25 13:45:00,67.37,67.41,67.29,67.4,13622.0,63.065,63.1024,62.9901,63.093,13622.0
2022-05-25 13:50:00,67.4,67.41,67.28,67.37,11750.0,63.093,63.1024,62.9807,63.065,11750.0
2022-05-25 13:55:00,67.37,67.5,67.34,67.45,11562.0,63.065,63.1867,63.0369,63.1398,11562.0
2022-05-25 14:00:00,67.42,68.04,67.36,67.83,44665.0,63.1118,63.6921,63.0556,63.4956,44665.0
2022-05-25 14:05:00,67.89,67.96,67.11,67.48,26412.0,63.5517,63.6173,62.8216,63.1679,26412.0
2022-05-25 14:10:00,67.5,67.77,67.42,67.6,43857.0,63.1867,63.4394,63.1118,63.2803,43857.0
2022-05-25 14:15:00,67.63,67.87,67.52,67.66,38501.0,63.3083,63.533,63.2054,63.3364,38501.0
2022-05-25 14:20:00,67.68,67.85,67.63,67.72,30652.0,63.3552,63.5143,63.3083,63.3926,30652.0
2022-05-25 14:25:00,67.73,68.23,67.71,68.2,87176.0,63.402,63.87,63.3832,63.8419,87176.0
2022-05-25 14:30:00,68.22,68.32,68.15,68.31,31006.0,63.8606,63.9543,63.7951,63.9449,31006.0
2022-05-25 14:35:00,68.32,68.41,68.18,68.2,14500.0,63.9543,64.0385,63.8232,63.8419,14500.0
2022-05-25 14:40:00,68.22,68.48,68.18,68.25,20483.0,63.8606,64.104,63.8232,63.8887,20483.0
2022-05-25 14:45:00,68.26,68.33,68.2,68.24,21936.0,63.8981,63.9636,63.8419,63.8794,21936.0
2022-05-25 14:50:00,68.26,68.56,68.22,68.55,32404.0,63.8981,64.1789,63.8606,64.1696,32404.0
2022-05-25 14:55:00,68.55,68.56,68.43,68.45,34161.0,64.1696,64.1789,64.0572,64.0759,34161.0
2022-05-25 15:00:00,68.45,68.68,68.38,68.66,29759.0,64.0759,64.2913,64.0104,64.2725,29759.0
2022-05-25 15:05:00,68.64,68.65,68.44,68.51,37334.0,64.2538,64.2632,64.0666,64.1321,37334.0
2022-05-25 15:10:00,68.5,68.64,68.48,68.59,39706.0,64.1228,64.2538,64.104,64.207,39706.0
2022-05-25 15:15:00,68.59,68.72,68.45,68.66,46456.0,64.207,64.3287,64.0759,64.2725,46456.0
2022-05-25 15:20:00,68.69,68.72,68.45,68.49,48182.0,64.3006,64.3287,64.0759,64.1134,48182.0
2022-05-25 15:25:00,68.49,68.5,68.35,68.36,45609.0,64.1134,64.1228,63.9823,63.9917,45609.0
2022-05-25 15:30:00,68.38,68.49,68.2,68.23,72049.0,64.0104,64.1134,63.8419,63.87,72049.0
2022-05-25 15:35:00,68.22,68.22,68.0,68.13,58104.0,63.8606,63.8606,63.6547,63.7764,58104.0
2022-05-25 15:40:00,68.12,68.15,67.99,68.07,66706.0,63.767,63.7951,63.6453,63.7202,66706.0
2022-05-25 15:45:00,68.05,68.07,67.94,68.0,69983.0,63.7015,63.7202,63.5985,63.6547,69983.0
2022-05-25 15:50:00,67.99,67.99,67.74,67.87,161023.0,63.6453,63.6453,63.4113,63.533,161023.0
2022-05-25 15:55:00,67.86,68.1,67.84,68.08,329669.0,63.5237,63.7483,63.5049,63.7296,329669.0
2022-05-26 09:30:00,67.97,68.91,67.62,68.9,42547.0,63.6266,64.5066,63.299,64.4972,42547.0
2022-05-26 09:35:00,68.96,69.25,68.75,68.96,40726.0,64.5534,64.8248,64.3568,64.5534,40726.0
2022-05-26 09:40:00,68.97,69.19,68.85,68.97,25003.0,64.5627,64.7687,64.4504,64.5627,25003.0
2022-05-26 09:45:00,69.03,69.19,68.96,69.04,14637.0,64.6189,64.7687,64.5534,64.6282,14637.0
2022-05-26 09:50:00,69.05,69.33,69.0,69.27,17941.0,64.6376,64.8997,64.5908,64.8435,17941.0
2022-05-26 09:55:00,69.26,69.55,69.21,69.47,18785.0,64.8342,65.1057,64.7874,65.0308,18785.0
2022-05-26 10:00:00,69.5,69.63,69.47,69.56,25202.0,65.0589,65.1805,65.0308,65.115,25202.0
2022-05-26 10:05:00,69.58,69.87,69.54,69.78,25786.0,65.1337,65.4052,65.0963,65.321,25786.0
2022-05-26 10:10:00,69.8,70.05,69.72,70.01,39358.0,65.3397,65.5737,65.2648,65.5363,39358.0
2022-05-26 10:15:00,69.96,70.04,69.75,69.82,26152.0,65.4895,65.5643,65.2929,65.3584,26152.0
2022-05-26 10:20:00,69.83,69.98,69.8,69.92,36234.0,65.3678,65.5082,65.3397,65.452,36234.0
2022-05-26 10:25:00,69.91,69.98,69.82,69.86,28625.0,65.4427,65.5082,65.3584,65.3958,28625.0
2022-05-26 10:30:00,69.84,69.87,69.41,69.47,38533.0,65.3771,65.4052,64.9746,65.0308,38533.0
2022-05-26 10:35:00,69.46,69.58,69.42,69.48,20587.0,65.0214,65.1337,64.984,65.0401,20587.0
2022-05-26 10:40:00,69.48,69.48,69.26,69.28,22478.0,65.0401,65.0401,64.8342,64.8529,22478.0
2022-05-26 10:45:00,69.29,69.51,69.14,69.51,24898.0,64.8623,65.0682,64.7219,65.0682,24898.0
2022-05-26 10:50:00,69.52,69.56,69.33,69.35,15536.0,65.0776,65.115,64.8997,64.9184,15536.0
2022-05-26 10:55:00,69.37,69.58,69.37,69.55,12601.0,64.9372,65.1337,64.9372,65.1057,12601.0
2022-05-26 11:00:00,69.55,69.76,69.53,69.67,22448.0,65.1057,65.3022,65.0869,65.218,22448.0
2022-05-26 11:05:00,69.66,69.68,69.5,69.62,24365.0,65.2086,65.2273,65.0589,65.1712,24365.0
2022-05-26 11:10:00,69.64,69.8,69.64,69.76,28379.0,65.1899,65.3397,65.1899,65.3022,28379.0
2022-05-26 11:15:00,69.76,69.85,69.73,69.81,33325.0,65.3022,65.3865,65.2742,65.349,33325.0
2022-05-26 11:20:00,69.79,69.97,69.79,69.87,20807.0,65.3303,65.4988,65.3303,65.4052,20807.0
2022-05-26 11:25:00,69.88,69.92,69.66,69.71,13069.0,65.4146,65.452,65.2086,65.2554,13069.0
2022-05-26 11:30:00,69.71,69.71,69.4,69.4,45517.0,65.2554,65.2554,64.9652,64.9652,45517.0
2022-05-26 11:35:00,69.39,69.59,69.38,69.58,15930.0,64.9559,65.1431,64.9465,65.1337,15930.0
2022-05-26 11:40:00,69.56,69.78,69.55,69.72,25165.0,65.115,65.321,65.1057,65.2648,25165.0
2022-05-26 11:45:00,69.73,69.73,69.51,69.55,14353.0,65.2742,65.2742,65.0682,65.1057,14353.0
2022-05-26 11:50:00,69.55,69.57,69.46,69.56,12004.0,65.1057,65.1244,65.0214,65.115,12004.0
2022-05-26 11:55:00,69.57,69.73,69.56,69.65,21250.0,65.1244,65.2742,65.115,65.1993,21250.0
2022-05-26 12:00:00,69.65,69.72,69.57,69.72,17448.0,65.1993,65.2648,65.1244,65.2648,17448.0
2022-05-26 12:05:00,69.67,69.68,69.61,69.65,13181.0,65.218,65.2273,65.1618,65.1993,13181.0
2022-05-26 12:10:00,69.63,69.88,69.63,69.85,36259.0,65.1805,65.4146,65.1805,65.3865,36259.0
2022-05-26 12:15:00,69.84,69.85,69.74,69.81,14182.0,65.3771,65.3865,65.2835,65.349,14182.0
2022-05-26 12:20:00,69.83,70.03,69.82,70.0,21550.0,65.3678,65.555,65.3584,65.5269,21550.0
2022-05-26 12:25:00,69.99,70.01,69.92,69.98,15376.0,65.5175,65.5363,65.452,65.5082,15376.0
2022-05-26 12:30:00,70.0,70.0,69.88,69.88,9373.0,65.5269,65.5269,65.4146,65.4146,9373.0
2022-05-26 12:35:00,69.89,70.02,69.88,70.0,12719.0,65.4239,65.5456,65.4146,65.5269,12719.0
2022-05-26 12:40:00,70.0,70.05,69.94,69.97,13491.0,65.5269,65.5737,65.4707,65.4988,13491.0
2022-05-26 12:45:00,69.96,70.05,69.92,70.03,11413.0,65.4895,65.5737,65.452,65.555,11413.0
2022-05-26 12:50:00,70.01,70.06,69.99,70.04,17928.0,65.5363,65.5831,65.5175,65.5643,17928.0
2022-05-26 12:55:00,70.04,70.1,69.97,70.02,26922.0,65.5643,65.6205,65.4988,65.5456,26922.0
2022-05-26 13:00:00,70.04,70.08,70.0,70.04,16777.0,65.5643,65.6018,65.5269,65.5643,16777.0
2022-05-26 13:05:00,70.06,70.15,70.02,70.15,20604.0,65.5831,65.6673,65.5456,65.6673,20604.0
2022-05-26 13:10:00,70.14,70.17,69.9,70.02,29693.0,65.658,65.686,65.4333,65.5456,29693.0
2022-05-26 13:15:00,70.02,70.03,69.87,69.9,26547.0,65.5456,65.555,65.4052,65.4333,26547.0
2022-05-26 13:20:00,69.91,69.96,69.8,69.82,16632.0,65.4427,65.4895,65.3397,65.3584,16632.0
2022-05-26 13:25:00,69.81,69.88,69.76,69.85,10351.0,65.349,65.4146,65.3022,65.3865,10351.0
2022-05-26 13:30:00,69.85,70.0,69.85,70.0,17615.0,65.3865,65.5269,65.3865,65.5269,17615.0
2022-05-26 13:35:00,69.97,70.06,69.97,70.01,12712.0,65.4988,65.5831,65.4988,65.5363,12712.0
2022-05-26 13:40:00,70.01,70.13,69.99,70.1,16272.0,65.5363,65.6486,65.5175,65.6205,16272.0
2022-05-26 13:45:00,70.1,70.18,70.06,70.09,14488.0,65.6205,65.6954,65.5831,65.6111,14488.0
2022-05-26 13:50:00,70.06,70.2,70.06,70.17,10800.0,65.5831,65.7141,65.5831,65.686,10800.0
2022-05-26 13:55:00,70.17,70.21,70.1,70.16,26931.0,65.686,65.7235,65.6205,65.6767,26931.0
2022-05-26 14:00:00,70.16,70.18,70.02,70.06,27944.0,65.6767,65.6954,65.5456,65.5831,27944.0
2022-05-26 14:05:00,70.06,70.11,69.98,70.1,33871.0,65.5831,65.6299,65.5082,65.6205,33871.0
2022-05-26 14:10:00,70.11,70.2,70.08,70.19,17334.0,65.6299,65.7141,65.6018,65.7048,17334.0
2022-05-26 14:15:00,70.18,70.27,70.18,70.19,21516.0,65.6954,65.7796,65.6954,65.7048,21516.0
2022-05-26 14:20:00,70.19,70.26,70.18,70.21,11642.0,65.7048,65.7703,65.6954,65.7235,11642.0
2022-05-26 14:25:00,70.21,70.27,70.13,70.24,15273.0,65.7235,65.7796,65.6486,65.7516,15273.0
2022-05-26 14:30:00,70.24,70.28,70.21,70.26,10964.0,65.7516,65.789,65.7235,65.7703,10964.0
2022-05-26 14:35:00,70.26,70.32,70.2,70.27,24556.0,65.7703,65.8265,65.7141,65.7796,24556.0
2022-05-26 14:40:00,70.28,70.45,70.2,70.44,21976.0,65.789,65.9481,65.7141,65.9388,21976.0
2022-05-26 14:45:00,70.44,70.47,70.35,70.43,24165.0,65.9388,65.9669,65.8545,65.9294,24165.0
2022-05-26 14:50:00,70.42,70.49,70.32,70.33,21492.0,65.9201,65.9856,65.8265,65.8358,21492.0
2022-05-26 14:55:00,70.33,70.36,70.29,70.36,21217.0,65.8358,65.8639,65.7984,65.8639,21217.0
2022-05-26 15:00:00,70.35,70.37,70.05,70.13,25277.0,65.8545,65.8733,65.5737,65.6486,25277.0
2022-05-26 15:05:00,70.14,70.4,70.11,70.31,34756.0,65.658,65.9013,65.6299,65.8171,34756.0
2022-05-26 15:10:00,70.3,70.3,70.15,70.2,35413.0,65.8077,65.8077,65.6673,65.7141,35413.0
2022-05-26 15:15:00,70.2,70.23,69.88,69.96,67831.0,65.7141,65.7422,65.4146,65.4895,67831.0
2022-05-26 15:20:00,69.96,70.02,69.83,70.0,41841.0,65.4895,65.5456,65.3678,65.5269,41841.0
2022-05-26 15:25:00,69.98,70.03,69.91,69.98,41757.0,65.5082,65.555,65.4427,65.5082,41757.0
2022-05-26 15:30:00,69.95,70.02,69.91,69.99,48439.0,65.4801,65.5456,65.4427,65.5175,48439.0
2022-05-26 15:35:00,69.99,70.13,69.9,70.03,48032.0,65.5175,65.6486,65.4333,65.555,48032.0
2022-05-26 15:40:00,70.03,70.29,70.01,70.26,59135.0,65.555,65.7984,65.5363,65.7703,59135.0
2022-05-26 15:45:00,70.26,70.44,70.24,70.4,65071.0,65.7703,65.9388,65.7516,65.9013,65071.0
2022-05-26 15:50:00,70.43,70.44,70.22,70.23,144145.0,65.9294,65.9388,65.7328,65.7422,144145.0
2022-05-26 15:55:00,70.21,70.25,69.99,70.04,322963.0,65.7235,65.7609,65.5175,65.5643,322963.0
2022-05-27 09:30:00,70.77,71.57,70.64,71.1,98574.0,66.2477,66.9966,66.126,66.5566,98574.0
2022-05-27 09:35:00,71.04,71.61,70.97,71.32,45262.0,66.5004,67.034,66.4349,66.7626,45262.0
2022-05-27 09:40:00,71.3,71.58,71.24,71.29,41110.0,66.7438,67.0059,66.6877,66.7345,41110.0
2022-05-27 09:45:00,71.3,71.58,71.3,71.47,46813.0,66.7438,67.0059,66.7438,66.903,46813.0
2022-05-27 09:50:00,71.48,71.85,71.42,71.75,38261.0,66.9123,67.2587,66.8562,67.1651,38261.0
2022-05-27 09:55:00,71.81,71.94,71.61,71.62,22183.0,67.2212,67.3429,67.034,67.0434,22183.0
2022-05-27 10:00:00,71.65,71.78,71.42,71.57,41707.0,67.0715,67.1932,66.8562,66.9966,41707.0
2022-05-27 10:05:00,71.56,71.85,71.46,71.83,37579.0,66.9872,67.2587,66.8936,67.24,37579.0
2022-05-27 10:10:00,71.82,71.94,71.68,71.69,62206.0,67.2306,67.3429,67.0995,67.1089,62206.0
2022-05-27 10:15:00,71.68,71.95,71.68,71.88,69344.0,67.0995,67.3523,67.0995,67.2868,69344.0
2022-05-27 10:20:00,71.92,72.04,71.85,71.93,55101.0,67.3242,67.4365,67.2587,67.3336,55101.0
2022-05-27 10:25:00,71.92,72.05,71.89,72.02,47118.0,67.3242,67.4459,67.2961,67.4178,47118.0
2022-05-27 10:30:00,72.04,72.15,71.89,71.95,28744.0,67.4365,67.5395,67.2961,67.3523,28744.0
2022-05-27 10:35:00,71.97,72.01,71.89,71.91,23637.0,67.371,67.4085,67.2961,67.3148,23637.0
2022-05-27 10:40:00,71.94,72.0,71.87,71.9,30272.0,67.3429,67.3991,67.2774,67.3055,30272.0
2022-05-27 10:45:00,71.88,71.93,71.67,71.93,28841.0,67.2868,67.3336,67.0902,67.3336,28841.0
2022-05-27 10:50:00,71.93,72.05,71.87,72.05,24193.0,67.3336,67.4459,67.2774,67.4459,24193.0
2022-05-27 10:55:00,72.05,72.05,71.78,71.81,66243.0,67.4459,67.4459,67.1932,67.2212,66243.0
2022-05-27 11:00:00,71.82,71.94,71.69,71.86,30663.0,67.2306,67.3429,67.1089,67.268,30663.0
2022-05-27 11:05:00,71.84,72.05,71.82,71.94,25966.0,67.2493,67.4459,67.2306,67.3429,25966.0
2022-05-27 11:10:00,71.94,71.99,71.87,71.96,13034.0,67.3429,67.3897,67.2774,67.3617,13034.0
2022-05-27 11:15:00,71.95,72.12,71.94,72.06,18907.0,67.3523,67.5114,67.3429,67.4553,18907.0
2022-05-27 11:20:00,72.08,72.26,72.07,72.26,17690.0,67.474,67.6425,67.4646,67.6425,17690.0
2022-05-27 11:25:00,72.26,72.26,72.05,72.22,22860.0,67.6425,67.6425,67.4459,67.605,22860.0
2022-05-27 11:30:00,72.23,72.35,72.18,72.26,25550.0,67.6144,67.7267,67.5676,67.6425,25550.0
2022-05-27 11:35:00,72.25,72.44,72.22,72.37,33124.0,67.6331,67.811,67.605,67.7455,33124.0
2022-05-27 11:40:00,72.37,72.53,72.34,72.45,42775.0,67.7455,67.8952,67.7174,67.8203,42775.0
2022-05-27 11:45:00,72.44,72.46,72.32,72.34,19634.0,67.811,67.8297,67.6986,67.7174,19634.0
2022-05-27 11:50:00,72.32,72.36,72.18,72.21,20632.0,67.6986,67.7361,67.5676,67.5957,20632.0
2022-05-27 11:55:00,72.22,72.3,72.2,72.27,13383.0,67.605,67.6799,67.5863,67.6518,13383.0
2022-05-27 12:00:00,72.28,72.44,72.25,72.36,20207.0,67.6612,67.811,67.6331,67.7361,20207.0
2022-05-27 12:05:00,72.36,72.36,72.27,72.3,19029.0,67.7361,67.7361,67.6518,67.6799,19029.0
2022-05-27 12:10:00,72.32,72.39,72.31,72.37,17508.0,67.6986,67.7642,67.6893,67.7455,17508.0
2022-05-27 12:15:00,72.36,72.36,72.2,72.28,24661.0,67.7361,67.7361,67.5863,67.6612,24661.0
2022-05-27 12:20:00,72.3,72.3,72.17,72.17,20642.0,67.6799,67.6799,67.5582,67.5582,20642.0
2022-05-27 12:25:00,72.17,72.29,72.16,72.28,16141.0,67.5582,67.6706,67.5489,67.6612,16141.0
2022-05-27 12:30:00,72.27,72.38,72.24,72.33,25367.0,67.6518,67.7548,67.6238,67.708,25367.0
2022-05-27 12:35:00,72.32,72.42,72.26,72.4,15995.0,67.6986,67.7923,67.6425,67.7735,15995.0
2022-05-27 12:40:00,72.4,72.47,72.4,72.42,20693.0,67.7735,67.8391,67.7735,67.7923,20693.0
2022-05-27 12:45:00,72.42,72.43,72.3,72.3,20454.0,67.7923,67.8016,67.6799,67.6799,20454.0
2022-05-27 12:50:00,72.29,72.39,72.27,72.39,24079.0,67.6706,67.7642,67.6518,67.7642,24079.0
2022-05-27 12:55:00,72.39,72.52,72.37,72.45,23884.0,67.7642,67.8859,67.7455,67.8203,23884.0
2022-05-27 13:00:00,72.44,72.46,72.35,72.35,14031.0,67.811,67.8297,67.7267,67.7267,14031.0
2022-05-27 13:05:00,72.35,72.35,72.24,72.3,14943.0,67.7267,67.7267,67.6238,67.6799,14943.0
2022-05-27 13:10:00,72.31,72.31,72.2,72.22,10373.0,67.6893,67.6893,67.5863,67.605,10373.0
2022-05-27 13:15:00,72.2,72.29,72.16,72.28,49776.0,67.5863,67.6706,67.5489,67.6612,49776.0
2022-05-27 13:20:00,72.3,72.3,72.15,72.24,15420.0,67.6799,67.6799,67.5395,67.6238,15420.0
2022-05-27 13:25:00,72.24,72.28,72.17,72.26,9994.0,67.6238,67.6612,67.5582,67.6425,9994.0
2022-05-27 13:30:00,72.27,72.34,72.13,72.14,13679.0,67.6518,67.7174,67.5208,67.5302,13679.0
2022-05-27 13:35:00,72.12,72.23,72.09,72.16,20218.0,67.5114,67.6144,67.4833,67.5489,20218.0
2022-05-27 13:40:00,72.15,72.2,72.06,72.06,16245.0,67.5395,67.5863,67.4553,67.4553,16245.0
2022-05-27 13:45:00,72.09,72.16,72.03,72.12,10237.0,67.4833,67.5489,67.4272,67.5114,10237.0
2022-05-27 13:50:00,72.13,72.24,72.11,72.2,9593.0,67.5208,67.6238,67.5021,67.5863,9593.0
2022-05-27 13:55:00,72.2,72.23,72.14,72.23,11411.0,67.5863,67.6144,67.5302,67.6144,11411.0
2022-05-27 14:00:00,72.23,72.24,72.19,72.21,8429.0,67.6144,67.6238,67.577,67.5957,8429.0
2022-05-27 14:05:00,72.21,72.22,72.11,72.22,14242.0,67.5957,67.605,67.5021,67.605,14242.0
2022-05-27 14:10:00,72.22,72.24,72.07,72.09,18211.0,67.605,67.6238,67.4646,67.4833,18211.0
2022-05-27 14:15:00,72.09,72.21,72.09,72.2,18271.0,67.4833,67.5957,67.4833,67.5863,18271.0
2022-05-27 14:20:00,72.2,72.26,72.18,72.23,27889.0,67.5863,67.6425,67.5676,67.6144,27889.0
2022-05-27 14:25:00,72.21,72.25,72.14,72.16,18186.0,67.5957,67.6331,67.5302,67.5489,18186.0
2022-05-27 14:30:00,72.17,72.21,72.15,72.21,19907.0,67.5582,67.5957,67.5395,67.5957,19907.0
2022-05-27 14:35:00,72.22,72.35,72.21,72.28,27597.0,67.605,67.7267,67.5957,67.6612,27597.0
2022-05-27 14:40:00,72.28,72.35,72.23,72.35,22258.0,67.6612,67.7267,67.6144,67.7267,22258.0
2022-05-27 14:45:00,72.36,72.38,72.31,72.33,21257.0,67.7361,67.7548,67.6893,67.708,21257.0
2022-05-27 14:50:00,72.32,72.35,72.27,72.31,21063.0,67.6986,67.7267,67.6518,67.6893,21063.0
2022-05-27 14:55:00,72.32,72.36,72.26,72.29,19002.0,67.6986,67.7361,67.6425,67.6706,19002.0
2022-05-27 15:00:00,72.3,72.35,72.18,72.25,26112.0,67.6799,67.7267,67.5676,67.6331,26112.0
2022-05-27 15:05:00,72.27,72.5,72.25,72.48,64312.0,67.6518,67.8671,67.6331,67.8484,64312.0
2022-05-27 15:10:00,72.49,72.59,72.45,72.56,41562.0,67.8578,67.9514,67.8203,67.9233,41562.0
2022-05-27 15:15:00,72.56,72.56,72.41,72.52,37627.0,67.9233,67.9233,67.7829,67.8859,37627.0
2022-05-27 15:20:00,72.52,72.6,72.47,72.59,32305.0,67.8859,67.9608,67.8391,67.9514,32305.0
2022-05-27 15:25:00,72.59,72.68,72.58,72.66,35191.0,67.9514,68.0356,67.942,68.0169,35191.0
2022-05-27 15:30:00,72.66,72.71,72.54,72.58,80782.0,68.0169,68.0637,67.9046,67.942,80782.0
2022-05-27 15:35:00,72.57,72.58,72.4,72.44,46313.0,67.9327,67.942,67.7735,67.811,46313.0
2022-05-27 15:40:00,72.4,72.58,72.39,72.58,62909.0,67.7735,67.942,67.7642,67.942,62909.0
2022-05-27 15:45:00,72.58,72.61,72.3,72.41,77526.0,67.942,67.9701,67.6799,67.7829,77526.0
2022-05-27 15:50:00,72.41,72.68,72.41,72.58,178801.0,67.7829,68.0356,67.7829,67.942,178801.0
2022-05-27 15:55:00,72.59,72.82,72.52,72.8,362914.0,67.9514,68.1667,67.8859,68.148,362914.0
2022-05-31 09:30:00,72.47,72.47,70.93,71.0,75153.0,67.8391,67.8391,66.3975,66.463,75153.0
2022-05-31 09:35:00,71.01,71.45,70.79,71.41,40302.0,66.4724,66.8842,66.2664,66.8468,40302.0
2022-05-31 09:40:00,71.34,71.34,70.81,71.0,22348.0,66.7813,66.7813,66.2851,66.463,22348.0
2022-05-31 09:45:00,71.05,71.5,71.05,71.26,20884.0,66.5098,66.931,66.5098,66.7064,20884.0
2022-05-31 09:50:00,71.22,71.34,70.91,71.28,14070.0,66.6689,66.7813,66.3788,66.7251,14070.0
2022-05-31 09:55:00,71.24,71.5,71.24,71.39,10075.0,66.6877,66.931,66.6877,66.8281,10075.0
2022-05-31 10:00:00,71.35,71.43,71.03,71.06,18100.0,66.7906,66.8655,66.4911,66.5192,18100.0
2022-05-31 10:05:00,71.1,71.26,71.07,71.15,16031.0,66.5566,66.7064,66.5285,66.6034,16031.0
2022-05-31 10:10:00,71.15,71.29,71.09,71.27,14527.0,66.6034,66.7345,66.5472,66.7157,14527.0
2022-05-31 10:15:00,71.42,71.61,71.34,71.61,16638.0,66.8562,67.034,66.7813,67.034,16638.0
2022-05-31 10:20:00,71.63,71.82,71.61,71.78,14362.0,67.0527,67.2306,67.034,67.1932,14362.0
2022-05-31 10:25:00,71.77,71.89,71.68,71.72,10142.0,67.1838,67.2961,67.0995,67.137,10142.0
2022-05-31 10:30:00,71.69,71.98,71.63,71.64,25324.0,67.1089,67.3804,67.0527,67.0621,25324.0
2022-05-31 10:35:00,71.64,71.67,71.47,71.6,23194.0,67.0621,67.0902,66.903,67.0247,23194.0
2022-05-31 10:40:00,71.56,71.75,71.55,71.65,24570.0,66.9872,67.1651,66.9779,67.0715,24570.0
2022-05-31 10:45:00,71.64,71.78,71.48,71.48,19995.0,67.0621,67.1932,66.9123,66.9123,19995.0
2022-05-31 10:50:00,71.46,71.59,71.45,71.56,17198.0,66.8936,67.0153,66.8842,66.9872,17198.0
2022-05-31 10:55:00,71.58,71.64,71.45,71.51,20989.0,67.0059,67.0621,66.8842,66.9404,20989.0
2022-05-31 11:00:00,71.5,71.66,71.5,71.61,12434.0,66.931,67.0808,66.931,67.034,12434.0
2022-05-31 11:05:00,71.61,71.66,71.25,71.32,15969.0,67.034,67.0808,66.697,66.7626,15969.0
2022-05-31 11:10:00,71.32,71.46,71.31,71.34,16096.0,66.7626,66.8936,66.7532,66.7813,16096.0
2022-05-31 11:15:00,71.3,71.44,71.3,71.41,13585.0,66.7438,66.8749,66.7438,66.8468,13585.0
2022-05-31 11:20:00,71.39,71.47,71.33,71.34,11520.0,66.8281,66.903,66.7719,66.7813,11520.0
2022-05-31 11:25:00,71.37,71.5,71.33,71.43,14366.0,66.8094,66.931,66.7719,66.8655,14366.0
2022-05-31 11:30:00,71.4,71.45,71.26,71.38,11602.0,66.8374,66.8842,66.7064,66.8187,11602.0
2022-05-31 11:35:00,71.37,71.67,71.35,71.67,11438.0,66.8094,67.0902,66.7906,67.0902,11438.0
2022-05-31 11:40:00,71.68,71.81,71.56,71.72,47879.0,67.0995,67.2212,66.9872,67.137,47879.0
2022-05-31 11:45:00,71.73,71.92,71.71,71.92,27497.0,67.1464,67.3242,67.1276,67.3242,27497.0
2022-05-31 11:50:00,71.92,72.21,71.92,72.21,43977.0,67.3242,67.5957,67.3242,67.5957,43977.0
2022-05-31 11:55:00,72.2,72.33,72.18,72.29,30097.0,67.5863,67.708,67.5676,67.6706,30097.0
2022-05-31 12:00:00,72.29,72.56,72.27,72.54,33070.0,67.6706,67.9233,67.6518,67.9046,33070.0
2022-05-31 12:05:00,72.55,72.56,72.41,72.45,31798.0,67.914,67.9233,67.7829,67.8203,31798.0
2022-05-31 12:10:00,72.45,72.54,72.37,72.38,21483.0,67.8203,67.9046,67.7455,67.7548,21483.0
2022-05-31 12:15:00,72.38,72.46,72.18,72.28,25950.0,67.7548,67.8297,67.5676,67.6612,25950.0
2022-05-31 12:20:00,72.28,72.29,72.09,72.15,22265.0,67.6612,67.6706,67.4833,67.5395,22265.0
2022-05-31 12:25:00,72.14,72.43,72.13,72.41,25118.0,67.5302,67.8016,67.5208,67.7829,25118.0
2022-05-31 12:30:00,72.42,72.43,72.3,72.41,18343.0,67.7923,67.8016,67.6799,67.7829,18343.0
2022-05-31 12:35:00,72.41,72.6,72.4,72.56,46598.0,67.7829,67.9608,67.7735,67.9233,46598.0
2022-05-31 12:40:00,72.56,72.73,72.53,72.7,22211.0,67.9233,68.0825,67.8952,68.0544,22211.0
2022-05-31 12:45:00,72.7,72.77,72.53,72.55,20569.0,68.0544,68.1199,67.8952,67.914,20569.0
2022-05-31 12:50:00,72.57,72.68,72.55,72.64,34687.0,67.9327,68.0356,67.914,67.9982,34687.0
2022-05-31 12:55:00,72.65,72.78,72.62,72.74,45628.0,68.0076,68.1293,67.9795,68.0918,45628.0
2022-05-31 13:00:00,72.73,72.75,72.34,72.45,25265.0,68.0825,68.1012,67.7174,67.8203,25265.0
2022-05-31 13:05:00,72.45,72.81,72.45,72.76,25149.0,67.8203,68.1573,67.8203,68.1105,25149.0
2022-05-31 13:10:00,72.76,72.76,72.61,72.64,16936.0,68.1105,68.1105,67.9701,67.9982,16936.0
2022-05-31 13:15:00,72.65,72.65,72.45,72.47,28697.0,68.0076,68.0076,67.8203,67.8391,28697.0
2022-05-31 13:20:00,72.48,72.54,72.43,72.51,33075.0,67.8484,67.9046,67.8016,67.8765,33075.0
2022-05-31 13:25:00,72.51,72.64,72.45,72.53,34166.0,67.8765,67.9982,67.8203,67.8952,34166.0
2022-05-31 13:30:00,72.51,72.57,72.34,72.57,25115.0,67.8765,67.9327,67.7174,67.9327,25115.0
2022-05-31 13:35:00,72.57,72.65,72.51,72.56,28127.0,67.9327,68.0076,67.8765,67.9233,28127.0
2022-05-31 13:40:00,72.57,72.67,72.53,72.67,22209.0,67.9327,68.0263,67.8952,68.0263,22209.0
2022-05-31 13:45:00,72.66,72.69,72.56,72.67,28834.0,68.0169,68.045,67.9233,68.0263,28834.0
2022-05-31 13:50:00,72.66,72.82,72.64,72.78,25080.0,68.0169,68.1667,67.9982,68.1293,25080.0
2022-05-31 13:55:00,72.79,72.99,72.78,72.88,31990.0,68.1386,68.3258,68.1293,68.2229,31990.0
2022-05-31 14:00:00,72.87,72.89,72.74,72.77,39980.0,68.2135,68.2322,68.0918,68.1199,39980.0
2022-05-31 14:05:00,72.76,72.92,72.69,72.91,32159.0,68.1105,68.2603,68.045,68.2509,32159.0
2022-05-31 14:10:00,72.91,72.92,72.82,72.89,21150.0,68.2509,68.2603,68.1667,68.2322,21150.0
2022-05-31 14:15:00,72.87,72.96,72.86,72.96,18380.0,68.2135,68.2978,68.2041,68.2978,18380.0
2022-05-31 14:20:00,72.98,73.0,72.69,72.82,32977.0,68.3165,68.3352,68.045,68.1667,32977.0
2022-05-31 14:25:00,72.81,72.81,72.7,72.75,34194.0,68.1573,68.1573,68.0544,68.1012,34194.0
2022-05-31 14:30:00,72.76,72.78,72.6,72.68,48789.0,68.1105,68.1293,67.9608,68.0356,48789.0
2022-05-31 14:35:00,72.69,72.75,72.64,72.71,24859.0,68.045,68.1012,67.9982,68.0637,24859.0
2022-05-31 14:40:00,72.7,72.71,72.49,72.51,26742.0,68.0544,68.0637,67.8578,67.8765,26742.0
2022-05-31 14:45:00,72.51,72.53,72.15,72.19,45287.0,67.8765,67.8952,67.5395,67.577,45287.0
2022-05-31 14:50:00,72.2,72.28,72.04,72.09,42223.0,67.5863,67.6612,67.4365,67.4833,42223.0
2022-05-31 14:55:00,72.08,72.3,72.03,72.29,49363.0,67.474,67.6799,67.4272,67.6706,49363.0
2022-05-31 15:00:00,72.29,72.38,72.08,72.24,39484.0,67.6706,67.7548,67.474,67.6238,39484.0
2022-05-31 15:05:00,72.23,72.6,72.18,72.57,42082.0,67.6144,67.9608,67.5676,67.9327,42082.0
2022-05-31 15:10:00,72.53,72.57,72.39,72.55,37011.0,67.8952,67.9327,67.7642,67.914,37011.0
2022-05-31 15:15:00,72.56,72.73,72.54,72.55,53976.0,67.9233,68.0825,67.9046,67.914,53976.0
2022-05-31 15:20:00,72.56,72.94,72.56,72.91,55777.0,67.9233,68.279,67.9233,68.2509,55777.0
2022-05-31 15:25:00,72.91,72.97,72.84,72.92,54344.0,68.2509,68.3071,68.1854,68.2603,54344.0
2022-05-31 15:30:00,72.92,73.06,72.91,73.05,71956.0,68.2603,68.3914,68.2509,68.382,71956.0
2022-05-31 15:35:00,73.05,73.07,72.93,72.96,64512.0,68.382,68.4007,68.2697,68.2978,64512.0
2022-05-31 15:40:00,72.97,73.09,72.9,72.91,84454.0,68.3071,68.4194,68.2416,68.2509,84454.0
2022-05-31 15:45:00,72.91,72.98,72.74,72.75,98534.0,68.2509,68.3165,68.0918,68.1012,98534.0
2022-05-31 15:50:00,72.72,73.3,72.7,73.12,222102.0,68.0731,68.616,68.0544,68.4475,222102.0
2022-05-31 15:55:00,73.1,73.12,72.56,72.64,363987.0,68.4288,68.4475,67.9233,67.9982,363987.0
2022-06-01 09:30:00,72.76,73.18,72.57,72.76,108946.0,68.1105,68.5037,67.9327,68.1105,108946.0
2022-06-01 09:35:00,72.78,72.81,72.46,72.63,61616.0,68.1293,68.1573,67.8297,67.9888,61616.0
2022-06-01 09:40:00,72.59,72.63,72.18,72.25,23460.0,67.9514,67.9888,67.5676,67.6331,23460.0
2022-06-01 09:45:00,72.29,72.52,72.09,72.42,16096.0,67.6706,67.8859,67.4833,67.7923,16096.0
2022-06-01 09:50:00,72.39,72.59,72.27,72.59,11089.0,67.7642,67.9514,67.6518,67.9514,11089.0
2022-06-01 09:55:00,72.62,72.72,72.48,72.49,30934.0,67.9795,68.0731,67.8484,67.8578,30934.0
2022-06-01 10:00:00,72.56,72.88,72.23,72.81,30019.0,67.9233,68.2229,67.6144,68.1573,30019.0
2022-06-01 10:05:00,72.74,72.74,72.35,72.45,20708.0,68.0918,68.0918,67.7267,67.8203,20708.0
2022-06-01 10:10:00,72.48,72.52,72.22,72.37,21905.0,67.8484,67.8859,67.605,67.7455,21905.0
2022-06-01 10:15:00,72.35,72.37,71.92,71.99,25216.0,67.7267,67.7455,67.3242,67.3897,25216.0
2022-06-01 10:20:00,71.96,72.07,71.82,71.82,17548.0,67.3617,67.4646,67.2306,67.2306,17548.0
2022-06-01 10:25:00,71.84,71.89,71.69,71.72,18292.0,67.2493,67.2961,67.1089,67.137,18292.0
2022-06-01 10:30:00,71.71,71.79,71.48,71.49,32249.0,67.1276,67.2025,66.9123,66.9217,32249.0
2022-06-01 10:35:00,71.47,71.6,71.38,71.6,31621.0,66.903,67.0247,66.8187,67.0247,31621.0
2022-06-01 10:40:00,71.59,71.71,71.5,71.71,21959.0,67.0153,67.1276,66.931,67.1276,21959.0
2022-06-01 10:45:00,71.71,71.76,71.41,71.41,23298.0,67.1276,67.1744,66.8468,66.8468,23298.0
2022-06-01 10:50:00,71.38,71.7,71.29,71.68,21840.0,66.8187,67.1183,66.7345,67.0995,21840.0
2022-06-01 10:55:00,71.67,71.72,71.54,71.55,14000.0,67.0902,67.137,66.9685,66.9779,14000.0
2022-06-01 11:00:00,71.52,71.56,71.34,71.46,25264.0,66.9498,66.9872,66.7813,66.8936,25264.0
2022-06-01 11:05:00,71.43,71.51,71.34,71.34,14026.0,66.8655,66.9404,66.7813,66.7813,14026.0
2022-06-01 11:10:00,71.37,71.59,71.34,71.53,16910.0,66.8094,67.0153,66.7813,66.9591,16910.0
2022-06-01 11:15:00,71.53,71.55,71.18,71.25,24242.0,66.9591,66.9779,66.6315,66.697,24242.0
2022-06-01 11:20:00,71.2,71.21,70.96,71.06,20733.0,66.6502,66.6596,66.4256,66.5192,20733.0
2022-06-01 11:25:00,71.11,71.21,71.02,71.17,17742.0,66.566,66.6596,66.4817,66.6221,17742.0
2022-06-01 11:30:00,71.14,71.25,71.09,71.1,13039.0,66.5941,66.697,66.5472,66.5566,13039.0
2022-06-01 11:35:00,71.11,71.12,70.96,71.01,15310.0,66.566,66.5753,66.4256,66.4724,15310.0
2022-06-01 11:40:00,70.97,70.97,70.79,70.79,14203.0,66.4349,66.4349,66.2664,66.2664,14203.0
2022-06-01 11:45:00,70.76,70.92,70.66,70.66,19421.0,66.2383,66.3881,66.1447,66.1447,19421.0
2022-06-01 11:50:00,70.66,70.76,70.6,70.74,20331.0,66.1447,66.2383,66.0886,66.2196,20331.0
2022-06-01 11:55:00,70.73,70.76,70.53,70.56,18524.0,66.2103,66.2383,66.023,66.0511,18524.0
2022-06-01 12:00:00,70.54,70.56,70.36,70.43,13312.0,66.0324,66.0511,65.8639,65.9294,13312.0
2022-06-01 12:05:00,70.4,70.63,70.36,70.36,17337.0,65.9013,66.1166,65.8639,65.8639,17337.0
2022-06-01 12:10:00,70.34,70.43,70.12,70.4,20593.0,65.8452,65.9294,65.6392,65.9013,20593.0
2022-06-01 12:15:00,70.4,70.58,70.39,70.54,14664.0,65.9013,66.0698,65.892,66.0324,14664.0
2022-06-01 12:20:00,70.53,70.66,70.5,70.59,10535.0,66.023,66.1447,65.995,66.0792,10535.0
2022-06-01 12:25:00,70.57,70.6,70.38,70.38,18300.0,66.0605,66.0886,65.8826,65.8826,18300.0
2022-06-01 12:30:00,70.38,70.63,70.37,70.56,15364.0,65.8826,66.1166,65.8733,66.0511,15364.0
2022-06-01 12:35:00,70.56,70.58,70.46,70.55,12796.0,66.0511,66.0698,65.9575,66.0418,12796.0
2022-06-01 12:40:00,70.52,70.6,70.43,70.44,14651.0,66.0137,66.0886,65.9294,65.9388,14651.0
2022-06-01 12:45:00,70.43,70.51,70.33,70.4,18363.0,65.9294,66.0043,65.8358,65.9013,18363.0
2022-06-01 12:50:00,70.39,70.53,70.27,70.53,10938.0,65.892,66.023,65.7796,66.023,10938.0
2022-06-01 12:55:00,70.54,70.57,70.42,70.47,33824.0,66.0324,66.0605,65.9201,65.9669,33824.0
2022-06-01 13:00:00,70.47,70.53,70.38,70.4,20296.0,65.9669,66.023,65.8826,65.9013,20296.0
2022-06-01 13:05:00,70.41,70.82,70.41,70.82,16037.0,65.9107,66.2945,65.9107,66.2945,16037.0
2022-06-01 13:10:00,70.84,70.97,70.75,70.75,14217.0,66.3132,66.4349,66.229,66.229,14217.0
2022-06-01 13:15:00,70.77,71.04,70.75,71.04,16420.0,66.2477,66.5004,66.229,66.5004,16420.0
2022-06-01 13:20:00,71.03,71.14,70.96,70.99,14936.0,66.4911,66.5941,66.4256,66.4536,14936.0
2022-06-01 13:25:00,71.0,71.2,71.0,71.05,12524.0,66.463,66.6502,66.463,66.5098,12524.0
2022-06-01 13:30:00,71.03,71.06,70.9,71.06,10625.0,66.4911,66.5192,66.3694,66.5192,10625.0
2022-06-01 13:35:00,71.04,71.2,71.04,71.17,11080.0,66.5004,66.6502,66.5004,66.6221,11080.0
2022-06-01 13:40:00,71.14,71.21,71.12,71.21,10579.0,66.5941,66.6596,66.5753,66.6596,10579.0
2022-06-01 13:45:00,71.24,71.24,71.08,71.12,9918.0,66.6877,66.6877,66.5379,66.5753,9918.0
2022-06-01 13:50:00,71.17,71.18,70.98,70.98,9318.0,66.6221,66.6315,66.4443,66.4443,9318.0
2022-06-01 13:55:00,70.98,71.21,70.98,71.1,17931.0,66.4443,66.6596,66.4443,66.5566,17931.0
2022-06-01 14:00:00,71.08,71.2,71.07,71.17,13340.0,66.5379,66.6502,66.5285,66.6221,13340.0
2022-06-01 14:05:00,71.15,71.24,71.06,71.15,13108.0,66.6034,66.6877,66.5192,66.6034,13108.0
2022-06-01 14:10:00,71.16,71.28,71.08,71.23,9779.0,66.6128,66.7251,66.5379,66.6783,9779.0
2022-06-01 14:15:00,71.24,71.31,71.1,71.16,9130.0,66.6877,66.7532,66.5566,66.6128,9130.0
2022-06-01 14:20:00,71.17,71.49,71.12,71.47,16181.0,66.6221,66.9217,66.5753,66.903,16181.0
2022-06-01 14:25:00,71.5,71.69,71.48,71.62,15681.0,66.931,67.1089,66.9123,67.0434,15681.0
2022-06-01 14:30:00,71.67,71.81,71.64,71.77,20329.0,67.0902,67.2212,67.0621,67.1838,20329.0
2022-06-01 14:35:00,71.76,71.8,71.64,71.64,12585.0,67.1744,67.2119,67.0621,67.0621,12585.0
2022-06-01 14:40:00,71.64,71.85,71.61,71.85,10949.0,67.0621,67.2587,67.034,67.2587,10949.0
2022-06-01 14:45:00,71.88,71.9,71.7,71.78,20025.0,67.2868,67.3055,67.1183,67.1932,20025.0
2022-06-01 14:50:00,71.78,71.79,71.59,71.62,11651.0,67.1932,67.2025,67.0153,67.0434,11651.0
2022-06-01 14:55:00,71.62,71.69,71.51,71.63,15828.0,67.0434,67.1089,66.9404,67.0527,15828.0
2022-06-01 15:00:00,71.64,71.72,71.43,71.48,16599.0,67.0621,67.137,66.8655,66.9123,16599.0
2022-06-01 15:05:00,71.47,71.65,71.46,71.56,10238.0,66.903,67.0715,66.8936,66.9872,10238.0
2022-06-01 15:10:00,71.55,71.72,71.51,71.7,14492.0,66.9779,67.137,66.9404,67.1183,14492.0
2022-06-01 15:15:00,71.69,71.85,71.62,71.7,18342.0,67.1089,67.2587,67.0434,67.1183,18342.0
2022-06-01 15:20:00,71.7,71.78,71.64,71.68,13496.0,67.1183,67.1932,67.0621,67.0995,13496.0
2022-06-01 15:25:00,71.67,71.68,71.49,71.56,23950.0,67.0902,67.0995,66.9217,66.9872,23950.0
2022-06-01 15:30:00,71.55,71.55,71.42,71.43,56826.0,66.9779,66.9779,66.8562,66.8655,56826.0
2022-06-01 15:35:00,71.42,71.62,71.34,71.62,36376.0,66.8562,67.0434,66.7813,67.0434,36376.0
2022-06-01 15:40:00,71.63,71.79,71.61,71.71,34026.0,67.0527,67.2025,67.034,67.1276,34026.0
2022-06-01 15:45:00,71.7,71.82,71.6,71.79,37533.0,67.1183,67.2306,67.0247,67.2025,37533.0
2022-06-01 15:50:00,71.82,71.89,71.29,71.36,115144.0,67.2306,67.2961,66.7345,66.8,115144.0
2022-06-01 15:55:00,71.35,71.44,71.12,71.15,202553.0,66.7906,66.8749,66.5753,66.6034,202553.0
2022-06-02 09:30:00,70.39,71.62,70.38,71.44,178151.0,65.892,67.0434,65.8826,66.8749,178151.0
2022-06-02 09:35:00,71.35,71.74,71.19,71.74,28511.0,66.7906,67.1557,66.6409,67.1557,28511.0
2022-06-02 09:40:00,71.7,71.7,71.22,71.66,18709.0,67.1183,67.1183,66.6689,67.0808,18709.0
2022-06-02 09:45:00,71.65,71.96,71.53,71.94,19775.0,67.0715,67.3617,66.9591,67.3429,19775.0
2022-06-02 09:50:00,71.93,71.95,71.67,71.77,26860.0,67.3336,67.3523,67.0902,67.1838,26860.0
2022-06-02 09:55:00,71.78,71.79,71.4,71.79,14751.0,67.1932,67.2025,66.8374,67.2025,14751.0
2022-06-02 10:00:00,71.75,72.18,71.7,72.03,32611.0,67.1651,67.5676,67.1183,67.4272,32611.0
2022-06-02 10:05:00,72.04,72.05,71.85,71.91,20873.0,67.4365,67.4459,67.2587,67.3148,20873.0
2022-06-02 10:10:00,71.89,72.3,71.87,72.16,21914.0,67.2961,67.6799,67.2774,67.5489,21914.0
2022-06-02 10:15:00,72.08,72.16,71.79,71.82,14266.0,67.474,67.5489,67.2025,67.2306,14266.0
2022-06-02 10:20:00,71.82,71.89,71.5,71.53,13333.0,67.2306,67.2961,66.931,66.9591,13333.0
2022-06-02 10:25:00,71.53,71.68,71.46,71.62,16163.0,66.9591,67.0995,66.8936,67.0434,16163.0
2022-06-02 10:30:00,71.62,71.89,71.58,71.81,11998.0,67.0434,67.2961,67.0059,67.2212,11998.0
2022-06-02 10:35:00,71.8,71.89,71.68,71.85,9061.0,67.2119,67.2961,67.0995,67.2587,9061.0
2022-06-02 10:40:00,71.86,71.93,71.76,71.92,10444.0,67.268,67.3336,67.1744,67.3242,10444.0
2022-06-02 10:45:00,71.9,71.96,71.82,71.89,8065.0,67.3055,67.3617,67.2306,67.2961,8065.0
2022-06-02 10:50:00,71.9,71.91,71.76,71.84,16264.0,67.3055,67.3148,67.1744,67.2493,16264.0
2022-06-02 10:55:00,71.85,71.94,71.78,71.93,8427.0,67.2587,67.3429,67.1932,67.3336,8427.0
2022-06-02 11:00:00,71.85,72.13,71.83,71.98,18901.0,67.2587,67.5208,67.24,67.3804,18901.0
2022-06-02 11:05:00,71.98,72.04,71.86,72.0,11672.0,67.3804,67.4365,67.268,67.3991,11672.0
2022-06-02 11:10:00,72.02,72.22,72.01,72.19,18461.0,67.4178,67.605,67.4085,67.577,18461.0
2022-06-02 11:15:00,72.2,72.31,72.15,72.17,15527.0,67.5863,67.6893,67.5395,67.5582,15527.0
2022-06-02 11:20:00,72.18,72.27,72.15,72.21,9233.0,67.5676,67.6518,67.5395,67.5957,9233.0
2022-06-02 11:25:00,72.25,72.27,72.1,72.18,16575.0,67.6331,67.6518,67.4927,67.5676,16575.0
2022-06-02 11:30:00,72.18,72.18,71.94,72.13,13906.0,67.5676,67.5676,67.3429,67.5208,13906.0
2022-06-02 11:35:00,72.09,72.18,72.02,72.13,12935.0,67.4833,67.5676,67.4178,67.5208,12935.0
2022-06-02 11:40:00,72.14,72.32,72.11,72.2,13466.0,67.5302,67.6986,67.5021,67.5863,13466.0
2022-06-02 11:45:00,72.19,72.47,72.16,72.46,17817.0,67.577,67.8391,67.5489,67.8297,17817.0
2022-06-02 11:50:00,72.46,72.61,72.37,72.4,20446.0,67.8297,67.9701,67.7455,67.7735,20446.0
2022-06-02 11:55:00,72.38,72.4,72.24,72.26,7736.0,67.7548,67.7735,67.6238,67.6425,7736.0
2022-06-02 12:00:00,72.29,72.35,72.23,72.31,10100.0,67.6706,67.7267,67.6144,67.6893,10100.0
2022-06-02 12:05:00,72.31,72.33,72.25,72.26,11891.0,67.6893,67.708,67.6331,67.6425,11891.0
2022-06-02 12:10:00,72.28,72.36,72.23,72.28,7567.0,67.6612,67.7361,67.6144,67.6612,7567.0
2022-06-02 12:15:00,72.25,72.3,72.19,72.22,10306.0,67.6331,67.6799,67.577,67.605,10306.0
2022-06-02 12:20:00,72.22,72.43,72.2,72.43,8268.0,67.605,67.8016,67.5863,67.8016,8268.0
2022-06-02 12:25:00,72.42,72.47,72.38,72.43,6572.0,67.7923,67.8391,67.7548,67.8016,6572.0
2022-06-02 12:30:00,72.45,72.45,72.33,72.41,6821.0,67.8203,67.8203,67.708,67.7829,6821.0
2022-06-02 12:35:00,72.4,72.52,72.37,72.5,16151.0,67.7735,67.8859,67.7455,67.8671,16151.0
2022-06-02 12:40:00,72.5,72.6,72.39,72.45,23398.0,67.8671,67.9608,67.7642,67.8203,23398.0
2022-06-02 12:45:00,72.46,72.54,72.44,72.46,10509.0,67.8297,67.9046,67.811,67.8297,10509.0
2022-06-02 12:50:00,72.47,72.56,72.42,72.55,7932.0,67.8391,67.9233,67.7923,67.914,7932.0
2022-06-02 12:55:00,72.54,72.54,72.4,72.43,9513.0,67.9046,67.9046,67.7735,67.8016,9513.0
2022-06-02 13:00:00,72.4,72.47,72.36,72.45,6084.0,67.7735,67.8391,67.7361,67.8203,6084.0
2022-06-02 13:05:00,72.44,72.48,72.38,72.44,4674.0,67.811,67.8484,67.7548,67.811,4674.0
2022-06-02 13:10:00,72.42,72.45,72.14,72.25,12184.0,67.7923,67.8203,67.5302,67.6331,12184.0
2022-06-02 13:15:00,72.22,72.4,72.15,72.39,8154.0,67.605,67.7735,67.5395,67.7642,8154.0
2022-06-02 13:20:00,72.37,72.42,72.33,72.38,7856.0,67.7455,67.7923,67.708,67.7548,7856.0
2022-06-02 13:25:00,72.37,72.44,72.26,72.35,7919.0,67.7455,67.811,67.6425,67.7267,7919.0
2022-06-02 13:30:00,72.34,72.44,72.3,72.41,9780.0,67.7174,67.811,67.6799,67.7829,9780.0
2022-06-02 13:35:00,72.4,72.43,72.35,72.43,16164.0,67.7735,67.8016,67.7267,67.8016,16164.0
2022-06-02 13:40:00,72.42,72.58,72.35,72.55,11843.0,67.7923,67.942,67.7267,67.914,11843.0
2022-06-02 13:45:00,72.55,72.65,72.51,72.65,10133.0,67.914,68.0076,67.8765,68.0076,10133.0
2022-06-02 13:50:00,72.63,72.68,72.58,72.61,9539.0,67.9888,68.0356,67.942,67.9701,9539.0
2022-06-02 13:55:00,72.6,72.6,72.5,72.56,11397.0,67.9608,67.9608,67.8671,67.9233,11397.0
2022-06-02 14:00:00,72.56,72.74,72.5,72.7,16350.0,67.9233,68.0918,67.8671,68.0544,16350.0
2022-06-02 14:05:00,72.7,72.85,72.68,72.83,13718.0,68.0544,68.1948,68.0356,68.1761,13718.0
2022-06-02 14:10:00,72.82,72.93,72.78,72.9,11632.0,68.1667,68.2697,68.1293,68.2416,11632.0
2022-06-02 14:15:00,72.9,72.94,72.86,72.9,8401.0,68.2416,68.279,68.2041,68.2416,8401.0
2022-06-02 14:20:00,72.9,72.96,72.86,72.93,8839.0,68.2416,68.2978,68.2041,68.2697,8839.0
2022-06-02 14:25:00,72.91,72.91,72.76,72.8,9468.0,68.2509,68.2509,68.1105,68.148,9468.0
2022-06-02 14:30:00,72.81,72.92,72.8,72.92,9090.0,68.1573,68.2603,68.148,68.2603,9090.0
2022-06-02 14:35:00,72.93,72.98,72.86,72.96,10708.0,68.2697,68.3165,68.2041,68.2978,10708.0
2022-06-02 14:40:00,72.95,73.02,72.93,73.0,14287.0,68.2884,68.3539,68.2697,68.3352,14287.0
2022-06-02 14:45:00,72.98,73.03,72.93,72.94,10995.0,68.3165,68.3633,68.2697,68.279,10995.0
2022-06-02 14:50:00,72.92,73.02,72.91,72.93,12235.0,68.2603,68.3539,68.2509,68.2697,12235.0
2022-06-02 14:55:00,72.92,72.95,72.63,72.64,24097.0,68.2603,68.2884,67.9888,67.9982,24097.0
2022-06-02 15:00:00,72.64,72.8,72.62,72.78,11045.0,67.9982,68.148,67.9795,68.1293,11045.0
2022-06-02 15:05:00,72.74,72.86,72.69,72.8,12287.0,68.0918,68.2041,68.045,68.148,12287.0
2022-06-02 15:10:00,72.81,72.91,72.79,72.86,14133.0,68.1573,68.2509,68.1386,68.2041,14133.0
2022-06-02 15:15:00,72.82,72.86,72.72,72.74,20794.0,68.1667,68.2041,68.0731,68.0918,20794.0
2022-06-02 15:20:00,72.75,72.78,72.68,72.76,20439.0,68.1012,68.1293,68.0356,68.1105,20439.0
2022-06-02 15:25:00,72.76,72.8,72.52,72.58,29065.0,68.1105,68.148,67.8859,67.942,29065.0
2022-06-02 15:30:00,72.58,72.74,72.56,72.73,38816.0,67.942,68.0918,67.9233,68.0825,38816.0
2022-06-02 15:35:00,72.73,72.83,72.72,72.77,43133.0,68.0825,68.1761,68.0731,68.1199,43133.0
2022-06-02 15:40:00,72.78,72.87,72.75,72.87,35109.0,68.1293,68.2135,68.1012,68.2135,35109.0
2022-06-02 15:45:00,72.87,72.92,72.78,72.83,66835.0,68.2135,68.2603,68.1293,68.1761,66835.0
2022-06-02 15:50:00,72.85,73.24,72.84,73.11,141291.0,68.1948,68.5599,68.1854,68.4382,141291.0
2022-06-02 15:55:00,73.1,73.36,73.04,73.32,308781.0,68.4288,68.6722,68.3726,68.6347,308781.0
2022-06-03 09:30:00,72.08,72.12,71.48,71.84,56652.0,67.474,67.5114,66.9123,67.2493,56652.0
2022-06-03 09:35:00,71.85,71.85,71.46,71.75,9812.0,67.2587,67.2587,66.8936,67.1651,9812.0
2022-06-03 09:40:00,71.82,71.87,71.49,71.59,31277.0,67.2306,67.2774,66.9217,67.0153,31277.0
2022-06-03 09:45:00,71.56,71.86,71.54,71.8,18111.0,66.9872,67.268,66.9685,67.2119,18111.0
2022-06-03 09:50:00,71.83,71.83,71.42,71.66,18224.0,67.24,67.24,66.8562,67.0808,18224.0
2022-06-03 09:55:00,71.66,72.09,71.66,72.03,12649.0,67.0808,67.4833,67.0808,67.4272,12649.0
2022-06-03 10:00:00,72.01,72.12,71.8,71.87,12299.0,67.4085,67.5114,67.2119,67.2774,12299.0
2022-06-03 10:05:00,71.86,72.09,71.72,71.91,12200.0,67.268,67.4833,67.137,67.3148,12200.0
2022-06-03 10:10:00,71.89,71.91,71.68,71.88,18287.0,67.2961,67.3148,67.0995,67.2868,18287.0
2022-06-03 10:15:00,71.9,72.2,71.9,72.09,30750.0,67.3055,67.5863,67.3055,67.4833,30750.0
2022-06-03 10:20:00,72.02,72.08,71.81,71.94,17821.0,67.4178,67.474,67.2212,67.3429,17821.0
2022-06-03 10:25:00,71.91,71.95,71.57,71.72,13724.0,67.3148,67.3523,66.9966,67.137,13724.0
2022-06-03 10:30:00,71.68,71.69,71.49,71.6,12632.0,67.0995,67.1089,66.9217,67.0247,12632.0
2022-06-03 10:35:00,71.61,71.63,71.38,71.48,18519.0,67.034,67.0527,66.8187,66.9123,18519.0
2022-06-03 10:40:00,71.47,71.52,71.34,71.52,15141.0,66.903,66.9498,66.7813,66.9498,15141.0
2022-06-03 10:45:00,71.51,71.61,71.41,71.57,31125.0,66.9404,67.034,66.8468,66.9966,31125.0
2022-06-03 10:50:00,71.57,71.65,71.46,71.52,16576.0,66.9966,67.0715,66.8936,66.9498,16576.0
2022-06-03 10:55:00,71.54,71.66,71.48,71.52,40759.0,66.9685,67.0808,66.9123,66.9498,40759.0
2022-06-03 11:00:00,71.53,71.56,71.3,71.36,14297.0,66.9591,66.9872,66.7438,66.8,14297.0
2022-06-03 11:05:00,71.39,71.4,71.18,71.21,30087.0,66.8281,66.8374,66.6315,66.6596,30087.0
2022-06-03 11:10:00,71.21,71.22,71.04,71.17,18213.0,66.6596,66.6689,66.5004,66.6221,18213.0
2022-06-03 11:15:00,71.19,71.32,71.18,71.29,11260.0,66.6409,66.7626,66.6315,66.7345,11260.0
2022-06-03 11:20:00,71.27,71.32,71.18,71.2,10761.0,66.7157,66.7626,66.6315,66.6502,10761.0
2022-06-03 11:25:00,71.19,71.25,71.12,71.23,13645.0,66.6409,66.697,66.5753,66.6783,13645.0
2022-06-03 11:30:00,71.22,71.47,71.22,71.46,11423.0,66.6689,66.903,66.6689,66.8936,11423.0
2022-06-03 11:35:00,71.48,71.72,71.44,71.63,15805.0,66.9123,67.137,66.8749,67.0527,15805.0
2022-06-03 11:40:00,71.64,71.69,71.55,71.58,10884.0,67.0621,67.1089,66.9779,67.0059,10884.0
2022-06-03 11:45:00,71.59,71.61,71.47,71.53,14339.0,67.0153,67.034,66.903,66.9591,14339.0
2022-06-03 11:50:00,71.47,71.53,71.38,71.44,12289.0,66.903,66.9591,66.8187,66.8749,12289.0
2022-06-03 11:55:00,71.45,71.53,71.41,71.43,6745.0,66.8842,66.9591,66.8468,66.8655,6745.0
2022-06-03 12:00:00,71.41,71.59,71.41,71.51,8084.0,66.8468,67.0153,66.8468,66.9404,8084.0
2022-06-03 12:05:00,71.54,71.55,71.34,71.37,6198.0,66.9685,66.9779,66.7813,66.8094,6198.0
2022-06-03 12:10:00,71.38,71.44,71.33,71.4,9670.0,66.8187,66.8749,66.7719,66.8374,9670.0
2022-06-03 12:15:00,71.39,71.5,71.3,71.3,10931.0,66.8281,66.931,66.7438,66.7438,10931.0
2022-06-03 12:20:00,71.28,71.65,71.27,71.58,8974.0,66.7251,67.0715,66.7157,67.0059,8974.0
2022-06-03 12:25:00,71.59,71.59,71.41,71.55,12132.0,67.0153,67.0153,66.8468,66.9779,12132.0
2022-06-03 12:30:00,71.55,71.58,71.5,71.56,8972.0,66.9779,67.0059,66.931,66.9872,8972.0
2022-06-03 12:35:00,71.55,71.64,71.53,71.63,7610.0,66.9779,67.0621,66.9591,67.0527,7610.0
2022-06-03 12:40:00,71.64,71.66,71.51,71.55,12925.0,67.0621,67.0808,66.9404,66.9779,12925.0
2022-06-03 12:45:00,71.58,71.71,71.54,71.68,10757.0,67.0059,67.1276,66.9685,67.0995,10757.0
2022-06-03 12:50:00,71.65,71.7,71.55,71.68,9074.0,67.0715,67.1183,66.9779,67.0995,9074.0
2022-06-03 12:55:00,71.68,71.82,71.68,71.78,12148.0,67.0995,67.2306,67.0995,67.1932,12148.0
2022-06-03 13:00:00,71.8,72.01,71.79,72.0,6449.0,67.2119,67.4085,67.2025,67.3991,6449.0
2022-06-03 13:05:00,72.0,72.01,71.84,71.89,6536.0,67.3991,67.4085,67.2493,67.2961,6536.0
2022-06-03 13:10:00,71.89,71.9,71.83,71.84,5286.0,67.2961,67.3055,67.24,67.2493,5286.0
2022-06-03 13:15:00,71.82,71.86,71.64,71.68,13422.0,67.2306,67.268,67.0621,67.0995,13422.0
2022-06-03 13:20:00,71.7,71.9,71.69,71.88,16042.0,67.1183,67.3055,67.1089,67.2868,16042.0
2022-06-03 13:25:00,71.89,71.91,71.78,71.83,4867.0,67.2961,67.3148,67.1932,67.24,4867.0
2022-06-03 13:30:00,71.8,71.8,71.67,71.7,14194.0,67.2119,67.2119,67.0902,67.1183,14194.0
2022-06-03 13:35:00,71.7,71.74,71.65,71.74,10596.0,67.1183,67.1557,67.0715,67.1557,10596.0
2022-06-03 13:40:00,71.75,71.75,71.51,71.59,6798.0,67.1651,67.1651,66.9404,67.0153,6798.0
2022-06-03 13:45:00,71.58,71.62,71.49,71.6,16239.0,67.0059,67.0434,66.9217,67.0247,16239.0
2022-06-03 13:50:00,71.62,71.65,71.57,71.58,9110.0,67.0434,67.0715,66.9966,67.0059,9110.0
2022-06-03 13:55:00,71.57,71.63,71.52,71.6,8221.0,66.9966,67.0527,66.9498,67.0247,8221.0
2022-06-03 14:00:00,71.58,71.64,71.5,71.62,6513.0,67.0059,67.0621,66.931,67.0434,6513.0
2022-06-03 14:05:00,71.61,71.7,71.59,71.66,8692.0,67.034,67.1183,67.0153,67.0808,8692.0
2022-06-03 14:10:00,71.66,71.7,71.6,71.67,7595.0,67.0808,67.1183,67.0247,67.0902,7595.0
2022-06-03 14:15:00,71.69,71.73,71.61,71.72,7568.0,67.1089,67.1464,67.034,67.137,7568.0
2022-06-03 14:20:00,71.73,71.73,71.64,71.71,6282.0,67.1464,67.1464,67.0621,67.1276,6282.0
2022-06-03 14:25:00,71.7,71.92,71.67,71.89,7002.0,67.1183,67.3242,67.0902,67.2961,7002.0
2022-06-03 14:30:00,71.88,71.92,71.75,71.78,9948.0,67.2868,67.3242,67.1651,67.1932,9948.0
2022-06-03 14:35:00,71.78,71.79,71.51,71.51,7486.0,67.1932,67.2025,66.9404,66.9404,7486.0
2022-06-03 14:40:00,71.53,71.59,71.48,71.59,8178.0,66.9591,67.0153,66.9123,67.0153,8178.0
2022-06-03 14:45:00,71.62,71.62,71.51,71.61,5958.0,67.0434,67.0434,66.9404,67.034,5958.0
2022-06-03 14:50:00,71.62,71.63,71.55,71.58,6878.0,67.0434,67.0527,66.9779,67.0059,6878.0
2022-06-03 14:55:00,71.57,71.62,71.56,71.57,9152.0,66.9966,67.0434,66.9872,66.9966,9152.0
2022-06-03 15:00:00,71.59,71.66,71.49,71.63,9163.0,67.0153,67.0808,66.9217,67.0527,9163.0
2022-06-03 15:05:00,71.62,71.62,71.35,71.39,16239.0,67.0434,67.0434,66.7906,66.8281,16239.0
2022-06-03 15:10:00,71.39,71.43,71.29,71.31,11951.0,66.8281,66.8655,66.7345,66.7532,11951.0
2022-06-03 15:15:00,71.29,71.35,71.25,71.3,14640.0,66.7345,66.7906,66.697,66.7438,14640.0
2022-06-03 15:20:00,71.31,71.35,71.23,71.3,18503.0,66.7532,66.7906,66.6783,66.7438,18503.0
2022-06-03 15:25:00,71.3,71.45,71.29,71.45,21011.0,66.7438,66.8842,66.7345,66.8842,21011.0
2022-06-03 15:30:00,71.44,71.45,71.33,71.34,29013.0,66.8749,66.8842,66.7719,66.7813,29013.0
2022-06-03 15:35:00,71.34,71.47,71.3,71.36,39914.0,66.7813,66.903,66.7438,66.8,39914.0
2022-06-03 15:40:00,71.35,71.41,71.24,71.26,46387.0,66.7906,66.8468,66.6877,66.7064,46387.0
2022-06-03 15:45:00,71.25,71.36,71.14,71.3,47422.0,66.697,66.8,66.5941,66.7438,47422.0
2022-06-03 15:50:00,71.27,71.33,70.98,71.22,93544.0,66.7157,66.7719,66.4443,66.6689,93544.0
2022-06-03 15:55:00,71.24,71.34,71.17,71.21,263057.0,66.6877,66.7813,66.6221,66.6596,263057.0
2022-06-06 09:30:00,72.41,72.65,72.09,72.34,60475.0,67.7829,68.0076,67.4833,67.7174,60475.0
2022-06-06 09:35:00,72.32,72.46,72.18,72.45,35693.0,67.6986,67.8297,67.5676,67.8203,35693.0
2022-06-06 09:40:00,72.42,72.6,72.33,72.51,17575.0,67.7923,67.9608,67.708,67.8765,17575.0
2022-06-06 09:45:00,72.5,72.64,72.04,72.08,22854.0,67.8671,67.9982,67.4365,67.474,22854.0
2022-06-06 09:50:00,72.09,72.11,71.85,72.0,26227.0,67.4833,67.5021,67.2587,67.3991,26227.0
2022-06-06 09:55:00,72.0,72.17,71.8,72.02,25741.0,67.3991,67.5582,67.2119,67.4178,25741.0
2022-06-06 10:00:00,72.04,72.42,72.02,72.34,33384.0,67.4365,67.7923,67.4178,67.7174,33384.0
2022-06-06 10:05:00,72.3,72.44,72.2,72.27,18651.0,67.6799,67.811,67.5863,67.6518,18651.0
2022-06-06 10:10:00,72.25,72.36,72.19,72.31,11407.0,67.6331,67.7361,67.577,67.6893,11407.0
2022-06-06 10:15:00,72.33,72.35,72.07,72.14,17106.0,67.708,67.7267,67.4646,67.5302,17106.0
2022-06-06 10:20:00,72.11,72.18,72.04,72.12,19549.0,67.5021,67.5676,67.4365,67.5114,19549.0
2022-06-06 10:25:00,72.06,72.15,71.98,72.04,15736.0,67.4553,67.5395,67.3804,67.4365,15736.0
2022-06-06 10:30:00,72.03,72.25,72.03,72.09,15376.0,67.4272,67.6331,67.4272,67.4833,15376.0
2022-06-06 10:35:00,72.08,72.14,72.01,72.07,13570.0,67.474,67.5302,67.4085,67.4646,13570.0
2022-06-06 10:40:00,72.08,72.17,71.82,72.03,12391.0,67.474,67.5582,67.2306,67.4272,12391.0
2022-06-06 10:45:00,72.03,72.07,71.93,72.02,13294.0,67.4272,67.4646,67.3336,67.4178,13294.0
2022-06-06 10:50:00,72.06,72.06,71.88,71.94,7640.0,67.4553,67.4553,67.2868,67.3429,7640.0
2022-06-06 10:55:00,71.95,71.95,71.78,71.85,7639.0,67.3523,67.3523,67.1932,67.2587,7639.0
2022-06-06 11:00:00,71.89,71.94,71.85,71.9,12570.0,67.2961,67.3429,67.2587,67.3055,12570.0
2022-06-06 11:05:00,71.9,71.95,71.62,71.67,10596.0,67.3055,67.3523,67.0434,67.0902,10596.0
2022-06-06 11:10:00,71.67,71.72,71.52,71.57,16758.0,67.0902,67.137,66.9498,66.9966,16758.0
2022-06-06 11:15:00,71.55,71.56,71.17,71.17,35932.0,66.9779,66.9872,66.6221,66.6221,35932.0
2022-06-06 11:20:00,71.19,71.41,71.17,71.31,13738.0,66.6409,66.8468,66.6221,66.7532,13738.0
2022-06-06 11:25:00,71.3,71.51,71.3,71.43,9108.0,66.7438,66.9404,66.7438,66.8655,9108.0
2022-06-06 11:30:00,71.44,71.49,71.3,71.33,12071.0,66.8749,66.9217,66.7438,66.7719,12071.0
2022-06-06 11:35:00,71.3,71.34,71.15,71.29,19242.0,66.7438,66.7813,66.6034,66.7345,19242.0
2022-06-06 11:40:00,71.24,71.41,71.23,71.4,6035.0,66.6877,66.8468,66.6783,66.8374,6035.0
2022-06-06 11:45:00,71.4,71.45,71.33,71.33,9801.0,66.8374,66.8842,66.7719,66.7719,9801.0
2022-06-06 11:50:00,71.26,71.42,71.26,71.36,10214.0,66.7064,66.8562,66.7064,66.8,10214.0
2022-06-06 11:55:00,71.37,71.49,71.37,71.42,7097.0,66.8094,66.9217,66.8094,66.8562,7097.0
2022-06-06 12:00:00,71.39,71.42,71.03,71.11,15232.0,66.8281,66.8562,66.4911,66.566,15232.0
2022-06-06 12:05:00,71.13,71.2,71.05,71.05,8679.0,66.5847,66.6502,66.5098,66.5098,8679.0
2022-06-06 12:10:00,71.04,71.04,70.85,70.88,14131.0,66.5004,66.5004,66.3226,66.3507,14131.0
2022-06-06 12:15:00,70.86,71.0,70.86,70.94,8340.0,66.3319,66.463,66.3319,66.4068,8340.0
2022-06-06 12:20:00,70.92,71.01,70.79,70.79,8041.0,66.3881,66.4724,66.2664,66.2664,8041.0
2022-06-06 12:25:00,70.79,70.87,70.63,70.63,10302.0,66.2664,66.3413,66.1166,66.1166,10302.0
2022-06-06 12:30:00,70.64,70.78,70.48,70.77,15128.0,66.126,66.2571,65.9762,66.2477,15128.0
2022-06-06 12:35:00,70.77,70.9,70.74,70.9,11962.0,66.2477,66.3694,66.2196,66.3694,11962.0
2022-06-06 12:40:00,70.89,70.94,70.82,70.88,16370.0,66.36,66.4068,66.2945,66.3507,16370.0
2022-06-06 12:45:00,70.89,70.98,70.88,70.95,14752.0,66.36,66.4443,66.3507,66.4162,14752.0
2022-06-06 12:50:00,70.91,70.93,70.85,70.91,8467.0,66.3788,66.3975,66.3226,66.3788,8467.0
2022-06-06 12:55:00,70.91,70.98,70.83,70.9,15597.0,66.3788,66.4443,66.3039,66.3694,15597.0
2022-06-06 13:00:00,70.9,70.91,70.81,70.84,9795.0,66.3694,66.3788,66.2851,66.3132,9795.0
2022-06-06 13:05:00,70.85,70.99,70.85,70.93,15282.0,66.3226,66.4536,66.3226,66.3975,15282.0
2022-06-06 13:10:00,70.94,70.94,70.7,70.75,7531.0,66.4068,66.4068,66.1822,66.229,7531.0
2022-06-06 13:15:00,70.74,70.77,70.56,70.64,8986.0,66.2196,66.2477,66.0511,66.126,8986.0
2022-06-06 13:20:00,70.63,70.7,70.53,70.66,8806.0,66.1166,66.1822,66.023,66.1447,8806.0
2022-06-06 13:25:00,70.64,70.82,70.62,70.8,11486.0,66.126,66.2945,66.1073,66.2758,11486.0
2022-06-06 13:30:00,70.77,70.91,70.76,70.85,11792.0,66.2477,66.3788,66.2383,66.3226,11792.0
2022-06-06 13:35:00,70.83,71.05,70.81,71.01,10187.0,66.3039,66.5098,66.2851,66.4724,10187.0
2022-06-06 13:40:00,70.99,71.12,70.95,71.05,10438.0,66.4536,66.5753,66.4162,66.5098,10438.0
2022-06-06 13:45:00,71.08,71.14,70.97,71.14,11991.0,66.5379,66.5941,66.4349,66.5941,11991.0
2022-06-06 13:50:00,71.14,71.27,71.12,71.18,10878.0,66.5941,66.7157,66.5753,66.6315,10878.0
2022-06-06 13:55:00,71.19,71.35,71.19,71.35,17527.0,66.6409,66.7906,66.6409,66.7906,17527.0
2022-06-06 14:00:00,71.35,71.35,71.18,71.23,8441.0,66.7906,66.7906,66.6315,66.6783,8441.0
2022-06-06 14:05:00,71.21,71.25,71.11,71.25,17991.0,66.6596,66.697,66.566,66.697,17991.0
2022-06-06 14:10:00,71.22,71.27,71.16,71.17,4925.0,66.6689,66.7157,66.6128,66.6221,4925.0
2022-06-06 14:15:00,71.11,71.2,71.07,71.11,13235.0,66.566,66.6502,66.5285,66.566,13235.0
2022-06-06 14:20:00,71.1,71.1,70.82,70.92,11332.0,66.5566,66.5566,66.2945,66.3881,11332.0
2022-06-06 14:25:00,70.86,70.89,70.7,70.74,8448.0,66.3319,66.36,66.1822,66.2196,8448.0
2022-06-06 14:30:00,70.73,70.76,70.63,70.68,12211.0,66.2103,66.2383,66.1166,66.1634,12211.0
2022-06-06 14:35:00,70.69,70.71,70.48,70.51,11110.0,66.1728,66.1915,65.9762,66.0043,11110.0
2022-06-06 14:40:00,70.51,70.57,70.46,70.49,18552.0,66.0043,66.0605,65.9575,65.9856,18552.0
2022-06-06 14:45:00,70.48,70.57,70.45,70.45,20125.0,65.9762,66.0605,65.9481,65.9481,20125.0
2022-06-06 14:50:00,70.44,70.47,70.26,70.47,23391.0,65.9388,65.9669,65.7703,65.9669,23391.0
2022-06-06 14:55:00,70.44,70.52,70.37,70.38,17279.0,65.9388,66.0137,65.8733,65.8826,17279.0
2022-06-06 15:00:00,70.3,70.42,70.27,70.32,19468.0,65.8077,65.9201,65.7796,65.8265,19468.0
2022-06-06 15:05:00,70.3,70.37,70.19,70.27,23011.0,65.8077,65.8733,65.7048,65.7796,23011.0
2022-06-06 15:10:00,70.27,70.31,70.22,70.26,17221.0,65.7796,65.8171,65.7328,65.7703,17221.0
2022-06-06 15:15:00,70.26,70.35,70.1,70.11,16083.0,65.7703,65.8545,65.6205,65.6299,16083.0
2022-06-06 15:20:00,70.12,70.23,70.03,70.18,33743.0,65.6392,65.7422,65.555,65.6954,33743.0
2022-06-06 15:25:00,70.17,70.19,70.09,70.14,26508.0,65.686,65.7048,65.6111,65.658,26508.0
2022-06-06 15:30:00,70.12,70.23,70.07,70.07,66224.0,65.6392,65.7422,65.5924,65.5924,66224.0
2022-06-06 15:35:00,70.08,70.08,69.82,69.92,89042.0,65.6018,65.6018,65.3584,65.452,89042.0
2022-06-06 15:40:00,69.91,70.17,69.87,70.17,76938.0,65.4427,65.686,65.4052,65.686,76938.0
2022-06-06 15:45:00,70.17,70.26,69.97,69.97,103838.0,65.686,65.7703,65.4988,65.4988,103838.0
2022-06-06 15:50:00,69.98,70.12,69.88,70.0,191359.0,65.5082,65.6392,65.4146,65.5269,191359.0
2022-06-06 15:55:00,70.0,70.31,70.0,70.24,333052.0,65.5269,65.8171,65.5269,65.7516,333052.0
2022-06-07 09:30:00,69.77,69.8,69.02,69.5,65907.0,65.3116,65.3397,64.6095,65.0589,65907.0
2022-06-07 09:35:00,69.49,69.63,69.12,69.22,22397.0,65.0495,65.1805,64.7031,64.7967,22397.0
2022-06-07 09:40:00,69.25,69.51,69.17,69.2,15079.0,64.8248,65.0682,64.7499,64.778,15079.0
2022-06-07 09:45:00,69.21,69.45,69.11,69.41,23643.0,64.7874,65.012,64.6938,64.9746,23643.0
2022-06-07 09:50:00,69.41,69.78,69.4,69.58,15278.0,64.9746,65.321,64.9652,65.1337,15278.0
2022-06-07 09:55:00,69.6,69.68,69.39,69.44,13276.0,65.1525,65.2273,64.9559,65.0027,13276.0
2022-06-07 10:00:00,69.44,69.51,69.34,69.39,11313.0,65.0027,65.0682,64.9091,64.9559,11313.0
2022-06-07 10:05:00,69.41,69.51,69.16,69.33,13338.0,64.9746,65.0682,64.7406,64.8997,13338.0
2022-06-07 10:10:00,69.32,69.4,69.21,69.37,17642.0,64.8904,64.9652,64.7874,64.9372,17642.0
2022-06-07 10:15:00,69.41,69.41,69.04,69.15,15131.0,64.9746,64.9746,64.6282,64.7312,15131.0
2022-06-07 10:20:00,69.15,69.5,69.1,69.45,13676.0,64.7312,65.0589,64.6844,65.012,13676.0
2022-06-07 10:25:00,69.39,69.76,69.33,69.71,13476.0,64.9559,65.3022,64.8997,65.2554,13476.0
2022-06-07 10:30:00,69.73,70.07,69.67,70.05,16047.0,65.2742,65.5924,65.218,65.5737,16047.0
2022-06-07 10:35:00,70.07,70.23,70.02,70.16,17271.0,65.5924,65.7422,65.5456,65.6767,17271.0
2022-06-07 10:40:00,70.13,70.25,70.09,70.16,13066.0,65.6486,65.7609,65.6111,65.6767,13066.0
2022-06-07 10:45:00,70.17,70.39,70.17,70.28,19715.0,65.686,65.892,65.686,65.789,19715.0
2022-06-07 10:50:00,70.28,70.35,70.19,70.26,10728.0,65.789,65.8545,65.7048,65.7703,10728.0
2022-06-07 10:55:00,70.23,70.3,70.1,70.1,11139.0,65.7422,65.8077,65.6205,65.6205,11139.0
2022-06-07 11:00:00,70.11,70.26,70.08,70.1,19032.0,65.6299,65.7703,65.6018,65.6205,19032.0
2022-06-07 11:05:00,70.11,70.11,69.92,70.02,14364.0,65.6299,65.6299,65.452,65.5456,14364.0
2022-06-07 11:10:00,70.04,70.13,69.99,70.06,11348.0,65.5643,65.6486,65.5175,65.5831,11348.0
2022-06-07 11:15:00,70.05,70.08,69.85,69.89,14178.0,65.5737,65.6018,65.3865,65.4239,14178.0
2022-06-07 11:20:00,69.9,70.01,69.75,69.76,15190.0,65.4333,65.5363,65.2929,65.3022,15190.0
2022-06-07 11:25:00,69.76,69.86,69.59,69.6,23894.0,65.3022,65.3958,65.1431,65.1525,23894.0
2022-06-07 11:30:00,69.59,69.7,69.53,69.63,22642.0,65.1431,65.2461,65.0869,65.1805,22642.0
2022-06-07 11:35:00,69.64,69.66,69.54,69.66,12408.0,65.1899,65.2086,65.0963,65.2086,12408.0
2022-06-07 11:40:00,69.64,69.64,69.4,69.42,25250.0,65.1899,65.1899,64.9652,64.984,25250.0
2022-06-07 11:45:00,69.41,69.47,69.18,69.2,25260.0,64.9746,65.0308,64.7593,64.778,25260.0
2022-06-07 11:50:00,69.19,69.36,69.19,69.27,11044.0,64.7687,64.9278,64.7687,64.8435,11044.0
2022-06-07 11:55:00,69.23,69.43,69.2,69.4,19471.0,64.8061,64.9933,64.778,64.9652,19471.0
2022-06-07 12:00:00,69.42,69.58,69.42,69.5,10072.0,64.984,65.1337,64.984,65.0589,10072.0
2022-06-07 12:05:00,69.49,69.49,69.34,69.44,15151.0,65.0495,65.0495,64.9091,65.0027,15151.0
2022-06-07 12:10:00,69.45,69.54,69.43,69.51,9375.0,65.012,65.0963,64.9933,65.0682,9375.0
2022-06-07 12:15:00,69.49,69.52,69.29,69.51,18219.0,65.0495,65.0776,64.8623,65.0682,18219.0
2022-06-07 12:20:00,69.52,69.69,69.47,69.64,14472.0,65.0776,65.2367,65.0308,65.1899,14472.0
2022-06-07 12:25:00,69.64,69.77,69.63,69.75,9567.0,65.1899,65.3116,65.1805,65.2929,9567.0
2022-06-07 12:30:00,69.75,69.75,69.57,69.69,16888.0,65.2929,65.2929,65.1244,65.2367,16888.0
2022-06-07 12:35:00,69.7,69.76,69.63,69.73,8032.0,65.2461,65.3022,65.1805,65.2742,8032.0
2022-06-07 12:40:00,69.75,69.87,69.74,69.77,12794.0,65.2929,65.4052,65.2835,65.3116,12794.0
2022-06-07 12:45:00,69.78,69.86,69.77,69.83,14288.0,65.321,65.3958,65.3116,65.3678,14288.0
2022-06-07 12:50:00,69.82,69.93,69.73,69.93,10114.0,65.3584,65.4614,65.2742,65.4614,10114.0
2022-06-07 12:55:00,69.94,69.97,69.83,69.89,13914.0,65.4707,65.4988,65.3678,65.4239,13914.0
2022-06-07 13:00:00,69.92,69.99,69.86,69.99,19668.0,65.452,65.5175,65.3958,65.5175,19668.0
2022-06-07 13:05:00,69.99,70.07,69.91,70.05,14151.0,65.5175,65.5924,65.4427,65.5737,14151.0
2022-06-07 13:10:00,70.05,70.16,69.99,70.15,12544.0,65.5737,65.6767,65.5175,65.6673,12544.0
2022-06-07 13:15:00,70.15,70.18,70.11,70.14,12449.0,65.6673,65.6954,65.6299,65.658,12449.0
2022-06-07 13:20:00,70.15,70.23,70.13,70.14,7630.0,65.6673,65.7422,65.6486,65.658,7630.0
2022-06-07 13:25:00,70.13,70.19,70.11,70.17,10607.0,65.6486,65.7048,65.6299,65.686,10607.0
2022-06-07 13:30:00,70.18,70.21,70.14,70.17,9048.0,65.6954,65.7235,65.658,65.686,9048.0
2022-06-07 13:35:00,70.19,70.2,70.07,70.18,11037.0,65.7048,65.7141,65.5924,65.6954,11037.0
2022-06-07 13:40:00,70.18,70.18,70.1,70.13,10972.0,65.6954,65.6954,65.6205,65.6486,10972.0
2022-06-07 13:45:00,70.12,70.17,70.06,70.13,8259.0,65.6392,65.686,65.5831,65.6486,8259.0
2022-06-07 13:50:00,70.14,70.27,70.14,70.21,16458.0,65.658,65.7796,65.658,65.7235,16458.0
2022-06-07 13:55:00,70.2,70.28,70.15,70.23,30593.0,65.7141,65.789,65.6673,65.7422,30593.0
2022-06-07 14:00:00,70.26,70.27,70.18,70.27,9573.0,65.7703,65.7796,65.6954,65.7796,9573.0
2022-06-07 14:05:00,70.28,70.43,70.27,70.43,10349.0,65.789,65.9294,65.7796,65.9294,10349.0
2022-06-07 14:10:00,70.43,70.59,70.43,70.59,9984.0,65.9294,66.0792,65.9294,66.0792,9984.0
2022-06-07 14:15:00,70.58,70.6,70.48,70.48,9584.0,66.0698,66.0886,65.9762,65.9762,9584.0
2022-06-07 14:20:00,70.47,70.56,70.46,70.56,8143.0,65.9669,66.0511,65.9575,66.0511,8143.0
2022-06-07 14:25:00,70.56,70.6,70.49,70.52,11807.0,66.0511,66.0886,65.9856,66.0137,11807.0
2022-06-07 14:30:00,70.5,70.59,70.45,70.56,9963.0,65.995,66.0792,65.9481,66.0511,9963.0
2022-06-07 14:35:00,70.56,70.6,70.47,70.5,9824.0,66.0511,66.0886,65.9669,65.995,9824.0
2022-06-07 14:40:00,70.5,70.51,70.28,70.33,15487.0,65.995,66.0043,65.789,65.8358,15487.0
2022-06-07 14:45:00,70.32,70.39,70.25,70.28,11491.0,65.8265,65.892,65.7609,65.789,11491.0
2022-06-07 14:50:00,70.27,70.38,70.26,70.38,7547.0,65.7796,65.8826,65.7703,65.8826,7547.0
2022-06-07 14:55:00,70.35,70.36,70.27,70.33,19649.0,65.8545,65.8639,65.7796,65.8358,19649.0
2022-06-07 15:00:00,70.33,70.45,70.3,70.45,9950.0,65.8358,65.9481,65.8077,65.9481,9950.0
2022-06-07 15:05:00,70.46,70.59,70.45,70.58,10712.0,65.9575,66.0792,65.9481,66.0698,10712.0
2022-06-07 15:10:00,70.59,70.65,70.49,70.52,14058.0,66.0792,66.1354,65.9856,66.0137,14058.0
2022-06-07 15:15:00,70.54,70.66,70.52,70.62,11963.0,66.0324,66.1447,66.0137,66.1073,11963.0
2022-06-07 15:20:00,70.62,70.68,70.59,70.65,14690.0,66.1073,66.1634,66.0792,66.1354,14690.0
2022-06-07 15:25:00,70.65,70.7,70.61,70.65,12307.0,66.1354,66.1822,66.0979,66.1354,12307.0
2022-06-07 15:30:00,70.65,70.71,70.59,70.7,21507.0,66.1354,66.1915,66.0792,66.1822,21507.0
2022-06-07 15:35:00,70.7,70.75,70.67,70.71,24644.0,66.1822,66.229,66.1541,66.1915,24644.0
2022-06-07 15:40:00,70.71,70.73,70.58,70.58,25471.0,66.1915,66.2103,66.0698,66.0698,25471.0
2022-06-07 15:45:00,70.59,70.73,70.57,70.68,25404.0,66.0792,66.2103,66.0605,66.1634,25404.0
2022-06-07 15:50:00,70.67,70.9,70.63,70.83,96226.0,66.1541,66.3694,66.1166,66.3039,96226.0
2022-06-07 15:55:00,70.83,70.85,70.65,70.68,197933.0,66.3039,66.3226,66.1354,66.1634,197933.0
2022-06-08 09:30:00,70.29,70.37,69.44,69.66,55708.0,65.7984,65.8733,65.0027,65.2086,55708.0
2022-06-08 09:35:00,69.62,69.85,69.42,69.78,18401.0,65.1712,65.3865,64.984,65.321,18401.0
2022-06-08 09:40:00,69.73,69.84,69.44,69.79,28661.0,65.2742,65.3771,65.0027,65.3303,28661.0
2022-06-08 09:45:00,69.77,70.37,69.77,70.32,15184.0,65.3116,65.8733,65.3116,65.8265,15184.0
2022-06-08 09:50:00,70.31,70.34,70.11,70.26,12288.0,65.8171,65.8452,65.6299,65.7703,12288.0
2022-06-08 09:55:00,70.28,70.36,70.17,70.23,31123.0,65.789,65.8639,65.686,65.7422,31123.0
2022-06-08 10:00:00,70.23,70.28,70.1,70.24,20423.0,65.7422,65.789,65.6205,65.7516,20423.0
2022-06-08 10:05:00,70.23,70.26,70.06,70.07,14751.0,65.7422,65.7703,65.5831,65.5924,14751.0
2022-06-08 10:10:00,70.07,70.07,69.6,69.61,15293.0,65.5924,65.5924,65.1525,65.1618,15293.0
2022-06-08 10:15:00,69.59,69.66,69.53,69.61,17056.0,65.1431,65.2086,65.0869,65.1618,17056.0
2022-06-08 10:20:00,69.62,69.82,69.62,69.73,11446.0,65.1712,65.3584,65.1712,65.2742,11446.0
2022-06-08 10:25:00,69.73,69.88,69.63,69.65,10508.0,65.2742,65.4146,65.1805,65.1993,10508.0
2022-06-08 10:30:00,69.67,69.91,69.66,69.88,12576.0,65.218,65.4427,65.2086,65.4146,12576.0
2022-06-08 10:35:00,69.89,69.91,69.73,69.75,10509.0,65.4239,65.4427,65.2742,65.2929,10509.0
2022-06-08 10:40:00,69.73,69.92,69.62,69.76,13879.0,65.2742,65.452,65.1712,65.3022,13879.0
2022-06-08 10:45:00,69.75,69.91,69.75,69.8,15404.0,65.2929,65.4427,65.2929,65.3397,15404.0
2022-06-08 10:50:00,69.83,69.84,69.7,69.78,10053.0,65.3678,65.3771,65.2461,65.321,10053.0
2022-06-08 10:55:00,69.77,69.77,69.65,69.73,14865.0,65.3116,65.3116,65.1993,65.2742,14865.0
2022-06-08 11:00:00,69.75,69.78,69.62,69.75,14180.0,65.2929,65.321,65.1712,65.2929,14180.0
2022-06-08 11:05:00,69.76,69.81,69.68,69.75,10240.0,65.3022,65.349,65.2273,65.2929,10240.0
2022-06-08 11:10:00,69.75,69.93,69.73,69.93,10274.0,65.2929,65.4614,65.2742,65.4614,10274.0
2022-06-08 11:15:00,69.95,70.07,69.86,70.0,7894.0,65.4801,65.5924,65.3958,65.5269,7894.0
2022-06-08 11:20:00,70.0,70.02,69.89,69.95,10758.0,65.5269,65.5456,65.4239,65.4801,10758.0
2022-06-08 11:25:00,69.92,70.06,69.92,69.97,27317.0,65.452,65.5831,65.452,65.4988,27317.0
2022-06-08 11:30:00,69.97,70.12,69.96,70.08,16475.0,65.4988,65.6392,65.4895,65.6018,16475.0
2022-06-08 11:35:00,70.08,70.1,69.97,70.0,9929.0,65.6018,65.6205,65.4988,65.5269,9929.0
2022-06-08 11:40:00,70.03,70.06,69.83,69.84,14139.0,65.555,65.5831,65.3678,65.3771,14139.0
2022-06-08 11:45:00,69.84,69.93,69.77,69.81,8288.0,65.3771,65.4614,65.3116,65.349,8288.0
2022-06-08 11:50:00,69.79,69.9,69.76,69.8,15593.0,65.3303,65.4333,65.3022,65.3397,15593.0
2022-06-08 11:55:00,69.79,69.81,69.7,69.72,11549.0,65.3303,65.349,65.2461,65.2648,11549.0
2022-06-08 12:00:00,69.71,69.85,69.67,69.77,5000.0,65.2554,65.3865,65.218,65.3116,5000.0
2022-06-08 12:05:00,69.78,69.78,69.63,69.7,15429.0,65.321,65.321,65.1805,65.2461,15429.0
2022-06-08 12:10:00,69.71,69.73,69.59,69.59,17873.0,65.2554,65.2742,65.1431,65.1431,17873.0
2022-06-08 12:15:00,69.59,69.6,69.4,69.48,14700.0,65.1431,65.1525,64.9652,65.0401,14700.0
2022-06-08 12:20:00,69.47,69.48,69.17,69.2,21311.0,65.0308,65.0401,64.7499,64.778,21311.0
2022-06-08 12:25:00,69.2,69.2,69.01,69.13,26322.0,64.778,64.778,64.6002,64.7125,26322.0
2022-06-08 12:30:00,69.12,69.12,68.87,68.95,23401.0,64.7031,64.7031,64.4691,64.544,23401.0
2022-06-08 12:35:00,68.94,68.94,68.66,68.67,19606.0,64.5346,64.5346,64.2725,64.2819,19606.0
2022-06-08 12:40:00,68.66,68.79,68.56,68.56,26074.0,64.2725,64.3942,64.1789,64.1789,26074.0
2022-06-08 12:45:00,68.56,68.76,68.55,68.74,28307.0,64.1789,64.3661,64.1696,64.3474,28307.0
2022-06-08 12:50:00,68.73,68.79,68.69,68.73,18713.0,64.3381,64.3942,64.3006,64.3381,18713.0
2022-06-08 12:55:00,68.73,68.76,68.66,68.74,27546.0,64.3381,64.3661,64.2725,64.3474,27546.0
2022-06-08 13:00:00,68.72,68.82,68.64,68.73,17785.0,64.3287,64.4223,64.2538,64.3381,17785.0
2022-06-08 13:05:00,68.72,68.87,68.71,68.85,9380.0,64.3287,64.4691,64.3193,64.4504,9380.0
2022-06-08 13:10:00,68.85,68.88,68.71,68.73,23107.0,64.4504,64.4785,64.3193,64.3381,23107.0
2022-06-08 13:15:00,68.72,68.95,68.7,68.94,10855.0,64.3287,64.544,64.31,64.5346,10855.0
2022-06-08 13:20:00,68.93,68.94,68.85,68.9,8427.0,64.5253,64.5346,64.4504,64.4972,8427.0
2022-06-08 13:25:00,68.91,68.92,68.79,68.85,21520.0,64.5066,64.5159,64.3942,64.4504,21520.0
2022-06-08 13:30:00,68.81,68.83,68.68,68.76,12926.0,64.4129,64.4317,64.2913,64.3661,12926.0
2022-06-08 13:35:00,68.77,68.77,68.53,68.54,14920.0,64.3755,64.3755,64.1508,64.1602,14920.0
2022-06-08 13:40:00,68.52,68.66,68.49,68.64,21702.0,64.1415,64.2725,64.1134,64.2538,21702.0
2022-06-08 13:45:00,68.66,68.7,68.6,68.62,20449.0,64.2725,64.31,64.2164,64.2351,20449.0
2022-06-08 13:50:00,68.64,68.77,68.55,68.73,26655.0,64.2538,64.3755,64.1696,64.3381,26655.0
2022-06-08 13:55:00,68.72,68.86,68.69,68.79,15282.0,64.3287,64.4597,64.3006,64.3942,15282.0
2022-06-08 14:00:00,68.81,68.89,68.79,68.86,22753.0,64.4129,64.4878,64.3942,64.4597,22753.0
2022-06-08 14:05:00,68.85,68.95,68.82,68.87,14545.0,64.4504,64.544,64.4223,64.4691,14545.0
2022-06-08 14:10:00,68.86,68.92,68.75,68.81,20068.0,64.4597,64.5159,64.3568,64.4129,20068.0
2022-06-08 14:15:00,68.83,68.83,68.62,68.65,19275.0,64.4317,64.4317,64.2351,64.2632,19275.0
2022-06-08 14:20:00,68.65,68.74,68.6,68.71,14817.0,64.2632,64.3474,64.2164,64.3193,14817.0
2022-06-08 14:25:00,68.7,68.74,68.5,68.6,23472.0,64.31,64.3474,64.1228,64.2164,23472.0
2022-06-08 14:30:00,68.6,68.69,68.5,68.51,30797.0,64.2164,64.3006,64.1228,64.1321,30797.0
2022-06-08 14:35:00,68.52,68.52,68.34,68.37,26101.0,64.1415,64.1415,63.973,64.0011,26101.0
2022-06-08 14:40:00,68.36,68.5,68.35,68.42,28885.0,63.9917,64.1228,63.9823,64.0479,28885.0
2022-06-08 14:45:00,68.41,68.58,68.4,68.56,36860.0,64.0385,64.1976,64.0291,64.1789,36860.0
2022-06-08 14:50:00,68.56,68.62,68.51,68.57,19272.0,64.1789,64.2351,64.1321,64.1883,19272.0
2022-06-08 14:55:00,68.56,68.73,68.55,68.7,39406.0,64.1789,64.3381,64.1696,64.31,39406.0
2022-06-08 15:00:00,68.7,68.7,68.57,68.62,19037.0,64.31,64.31,64.1883,64.2351,19037.0
2022-06-08 15:05:00,68.6,68.6,68.4,68.42,35734.0,64.2164,64.2164,64.0291,64.0479,35734.0
2022-06-08 15:10:00,68.41,68.54,68.41,68.49,24264.0,64.0385,64.1602,64.0385,64.1134,24264.0
2022-06-08 15:15:00,68.49,68.5,68.4,68.47,21351.0,64.1134,64.1228,64.0291,64.0947,21351.0
2022-06-08 15:20:00,68.48,68.67,68.45,68.66,31183.0,64.104,64.2819,64.0759,64.2725,31183.0
2022-06-08 15:25:00,68.67,68.81,68.64,68.77,25002.0,64.2819,64.4129,64.2538,64.3755,25002.0
2022-06-08 15:30:00,68.77,68.93,68.72,68.9,38069.0,64.3755,64.5253,64.3287,64.4972,38069.0
2022-06-08 15:35:00,68.89,68.96,68.86,68.94,36096.0,64.4878,64.5534,64.4597,64.5346,36096.0
2022-06-08 15:40:00,68.95,69.0,68.89,68.92,52550.0,64.544,64.5908,64.4878,64.5159,52550.0
2022-06-08 15:45:00,68.91,68.92,68.76,68.78,57182.0,64.5066,64.5159,64.3661,64.3849,57182.0
2022-06-08 15:50:00,68.79,68.86,68.74,68.8,94042.0,64.3942,64.4597,64.3474,64.4036,94042.0
2022-06-08 15:55:00,68.81,68.94,68.8,68.92,225828.0,64.4129,64.5346,64.4036,64.5159,225828.0
2022-06-09 09:30:00,68.18,68.99,68.18,68.83,91399.0,63.8232,64.5814,63.8232,64.4317,91399.0
2022-06-09 09:35:00,68.84,68.92,68.33,68.49,41203.0,64.441,64.5159,63.9636,64.1134,41203.0
2022-06-09 09:40:00,68.43,69.07,68.4,69.02,49555.0,64.0572,64.6563,64.0291,64.6095,49555.0
2022-06-09 09:45:00,69.03,69.29,68.73,69.12,75948.0,64.6189,64.8623,64.3381,64.7031,75948.0
2022-06-09 09:50:00,69.11,69.23,68.72,68.72,48111.0,64.6938,64.8061,64.3287,64.3287,48111.0
2022-06-09 09:55:00,68.7,68.77,68.49,68.66,34408.0,64.31,64.3755,64.1134,64.2725,34408.0
2022-06-09 10:00:00,68.7,68.88,68.61,68.64,33800.0,64.31,64.4785,64.2257,64.2538,33800.0
2022-06-09 10:05:00,68.61,68.71,68.4,68.4,28314.0,64.2257,64.3193,64.0291,64.0291,28314.0
2022-06-09 10:10:00,68.4,68.53,68.21,68.52,43933.0,64.0291,64.1508,63.8513,64.1415,43933.0
2022-06-09 10:15:00,68.53,68.84,68.46,68.69,39248.0,64.1508,64.441,64.0853,64.3006,39248.0
2022-06-09 10:20:00,68.7,68.93,68.65,68.93,29193.0,64.31,64.5253,64.2632,64.5253,29193.0
2022-06-09 10:25:00,68.97,69.21,68.86,69.11,62370.0,64.5627,64.7874,64.4597,64.6938,62370.0
2022-06-09 10:30:00,69.13,69.32,69.06,69.14,29504.0,64.7125,64.8904,64.647,64.7219,29504.0
2022-06-09 10:35:00,69.12,69.35,69.08,69.31,26774.0,64.7031,64.9184,64.6657,64.881,26774.0
2022-06-09 10:40:00,69.28,69.31,69.04,69.18,39676.0,64.8529,64.881,64.6282,64.7593,39676.0
2022-06-09 10:45:00,69.16,69.17,68.84,69.03,22513.0,64.7406,64.7499,64.441,64.6189,22513.0
2022-06-09 10:50:00,69.01,69.01,68.69,68.71,9968.0,64.6002,64.6002,64.3006,64.3193,9968.0
2022-06-09 10:55:00,68.69,68.9,68.63,68.78,48424.0,64.3006,64.4972,64.2444,64.3849,48424.0
2022-06-09 11:00:00,68.76,68.81,68.5,68.6,11343.0,64.3661,64.4129,64.1228,64.2164,11343.0
2022-06-09 11:05:00,68.61,68.64,68.44,68.64,11171.0,64.2257,64.2538,64.0666,64.2538,11171.0
2022-06-09 11:10:00,68.64,68.86,68.62,68.7,11498.0,64.2538,64.4597,64.2351,64.31,11498.0
2022-06-09 11:15:00,68.72,68.75,68.63,68.66,8939.0,64.3287,64.3568,64.2444,64.2725,8939.0
2022-06-09 11:20:00,68.67,68.84,68.66,68.81,7493.0,64.2819,64.441,64.2725,64.4129,7493.0
2022-06-09 11:25:00,68.81,68.84,68.63,68.63,13050.0,64.4129,64.441,64.2444,64.2444,13050.0
2022-06-09 11:30:00,68.61,68.72,68.44,68.63,27751.0,64.2257,64.3287,64.0666,64.2444,27751.0
2022-06-09 11:35:00,68.64,68.72,68.57,68.69,12856.0,64.2538,64.3287,64.1883,64.3006,12856.0
2022-06-09 11:40:00,68.74,68.89,68.64,68.85,10006.0,64.3474,64.4878,64.2538,64.4504,10006.0
2022-06-09 11:45:00,68.83,68.93,68.61,68.63,19382.0,64.4317,64.5253,64.2257,64.2444,19382.0
2022-06-09 11:50:00,68.63,68.71,68.53,68.71,14269.0,64.2444,64.3193,64.1508,64.3193,14269.0
2022-06-09 11:55:00,68.71,68.88,68.67,68.87,11485.0,64.3193,64.4785,64.2819,64.4691,11485.0
2022-06-09 12:00:00,68.88,69.0,68.82,68.82,39047.0,64.4785,64.5908,64.4223,64.4223,39047.0
2022-06-09 12:05:00,68.82,68.85,68.75,68.79,24748.0,64.4223,64.4504,64.3568,64.3942,24748.0
2022-06-09 12:10:00,68.76,68.78,68.64,68.72,11681.0,64.3661,64.3849,64.2538,64.3287,11681.0
2022-06-09 12:15:00,68.71,68.83,68.67,68.83,7040.0,64.3193,64.4317,64.2819,64.4317,7040.0
2022-06-09 12:20:00,68.85,68.87,68.8,68.8,6548.0,64.4504,64.4691,64.4036,64.4036,6548.0
2022-06-09 12:25:00,68.79,68.85,68.77,68.82,12004.0,64.3942,64.4504,64.3755,64.4223,12004.0
2022-06-09 12:30:00,68.83,68.86,68.72,68.77,16075.0,64.4317,64.4597,64.3287,64.3755,16075.0
2022-06-09 12:35:00,68.78,68.86,68.77,68.83,15378.0,64.3849,64.4597,64.3755,64.4317,15378.0
2022-06-09 12:40:00,68.84,68.87,68.78,68.84,12279.0,64.441,64.4691,64.3849,64.441,12279.0
2022-06-09 12:45:00,68.83,68.85,68.77,68.8,9703.0,64.4317,64.4504,64.3755,64.4036,9703.0
2022-06-09 12:50:00,68.8,68.9,68.71,68.71,14272.0,64.4036,64.4972,64.3193,64.3193,14272.0
2022-06-09 12:55:00,68.72,68.95,68.67,68.89,10819.0,64.3287,64.544,64.2819,64.4878,10819.0
2022-06-09 13:00:00,68.9,68.97,68.84,68.89,8806.0,64.4972,64.5627,64.441,64.4878,8806.0
2022-06-09 13:05:00,68.93,69.06,68.9,68.92,9592.0,64.5253,64.647,64.4972,64.5159,9592.0
2022-06-09 13:10:00,68.92,68.97,68.83,68.87,39862.0,64.5159,64.5627,64.4317,64.4691,39862.0
2022-06-09 13:15:00,68.87,68.9,68.82,68.9,12406.0,64.4691,64.4972,64.4223,64.4972,12406.0
2022-06-09 13:20:00,68.89,68.93,68.74,68.75,10330.0,64.4878,64.5253,64.3474,64.3568,10330.0
2022-06-09 13:25:00,68.73,68.73,68.59,68.65,11910.0,64.3381,64.3381,64.207,64.2632,11910.0
2022-06-09 13:30:00,68.66,68.66,68.47,68.55,10901.0,64.2725,64.2725,64.0947,64.1696,10901.0
2022-06-09 13:35:00,68.53,68.54,68.43,68.48,7723.0,64.1508,64.1602,64.0572,64.104,7723.0
2022-06-09 13:40:00,68.48,68.5,68.25,68.27,44036.0,64.104,64.1228,63.8887,63.9075,44036.0
2022-06-09 13:45:00,68.26,68.42,68.25,68.4,9486.0,63.8981,64.0479,63.8887,64.0291,9486.0
2022-06-09 13:50:00,68.43,68.43,68.34,68.37,18968.0,64.0572,64.0572,63.973,64.0011,18968.0
2022-06-09 13:55:00,68.37,68.4,68.33,68.4,18018.0,64.0011,64.0291,63.9636,64.0291,18018.0
2022-06-09 14:00:00,68.39,68.45,68.24,68.29,28985.0,64.0198,64.0759,63.8794,63.9262,28985.0
2022-06-09 14:05:00,68.28,68.39,68.22,68.34,12266.0,63.9168,64.0198,63.8606,63.973,12266.0
2022-06-09 14:10:00,68.35,68.37,68.21,68.35,11008.0,63.9823,64.0011,63.8513,63.9823,11008.0
2022-06-09 14:15:00,68.34,68.44,68.32,68.44,14402.0,63.973,64.0666,63.9543,64.0666,14402.0
2022-06-09 14:20:00,68.44,68.5,68.25,68.25,12491.0,64.0666,64.1228,63.8887,63.8887,12491.0
2022-06-09 14:25:00,68.26,68.35,68.21,68.29,10132.0,63.8981,63.9823,63.8513,63.9262,10132.0
2022-06-09 14:30:00,68.29,68.29,68.15,68.15,14670.0,63.9262,63.9262,63.7951,63.7951,14670.0
2022-06-09 14:35:00,68.14,68.17,68.08,68.09,14219.0,63.7858,63.8138,63.7296,63.739,14219.0
2022-06-09 14:40:00,68.09,68.12,68.02,68.06,13924.0,63.739,63.767,63.6734,63.7109,13924.0
2022-06-09 14:45:00,68.01,68.13,68.0,68.03,16000.0,63.6641,63.7764,63.6547,63.6828,16000.0
2022-06-09 14:50:00,68.04,68.07,67.9,67.93,19809.0,63.6921,63.7202,63.5611,63.5892,19809.0
2022-06-09 14:55:00,67.92,67.94,67.77,67.78,26071.0,63.5798,63.5985,63.4394,63.4488,26071.0
2022-06-09 15:00:00,67.77,67.78,67.58,67.61,22489.0,63.4394,63.4488,63.2615,63.2896,22489.0
2022-06-09 15:05:00,67.6,67.65,67.51,67.59,33641.0,63.2803,63.3271,63.196,63.2709,33641.0
2022-06-09 15:10:00,67.58,67.62,67.52,67.52,23184.0,63.2615,63.299,63.2054,63.2054,23184.0
2022-06-09 15:15:00,67.51,67.63,67.49,67.59,36853.0,63.196,63.3083,63.1773,63.2709,36853.0
2022-06-09 15:20:00,67.58,67.61,67.5,67.57,33171.0,63.2615,63.2896,63.1867,63.2522,33171.0
2022-06-09 15:25:00,67.58,67.58,67.3,67.3,33915.0,63.2615,63.2615,62.9994,62.9994,33915.0
2022-06-09 15:30:00,67.3,67.33,67.18,67.29,155247.0,62.9994,63.0275,62.8871,62.9901,155247.0
2022-06-09 15:35:00,67.28,67.41,67.28,67.37,48013.0,62.9807,63.1024,62.9807,63.065,48013.0
2022-06-09 15:40:00,67.37,67.37,67.12,67.13,110918.0,63.065,63.065,62.8309,62.8403,110918.0
2022-06-09 15:45:00,67.12,67.13,66.87,66.97,125506.0,62.8309,62.8403,62.5969,62.6905,125506.0
2022-06-09 15:50:00,66.94,67.11,66.81,66.95,129745.0,62.6624,62.8216,62.5407,62.6718,129745.0
2022-06-09 15:55:00,66.92,66.97,66.55,66.58,388610.0,62.6437,62.6905,62.2974,62.3254,388610.0
2022-06-10 09:30:00,65.39,65.46,65.01,65.25,105666.0,61.2115,61.277,60.8558,61.0804,105666.0
2022-06-10 09:35:00,65.26,65.65,65.26,65.46,20333.0,61.0898,61.4549,61.0898,61.277,20333.0
2022-06-10 09:40:00,65.45,65.45,65.19,65.42,21535.0,61.2677,61.2677,61.0243,61.2396,21535.0
2022-06-10 09:45:00,65.47,65.81,64.97,65.08,73708.0,61.2864,61.6046,60.8183,60.9213,73708.0
2022-06-10 09:50:00,65.09,65.22,65.03,65.1,20573.0,60.9307,61.0523,60.8745,60.94,20573.0
2022-06-10 09:55:00,65.1,65.27,64.98,65.04,15536.0,60.94,61.0992,60.8277,60.8839,15536.0
2022-06-10 10:00:00,64.99,64.99,64.5,64.52,21856.0,60.837,60.837,60.3784,60.3971,21856.0
2022-06-10 10:05:00,64.5,64.55,64.33,64.39,31399.0,60.3784,60.4252,60.2192,60.2754,31399.0
2022-06-10 10:10:00,64.38,64.5,64.28,64.47,36871.0,60.266,60.3784,60.1724,60.3503,36871.0
2022-06-10 10:15:00,64.46,64.6,64.39,64.53,57328.0,60.3409,60.472,60.2754,60.4064,57328.0
2022-06-10 10:20:00,64.53,64.55,64.26,64.34,30647.0,60.4064,60.4252,60.1537,60.2286,30647.0
2022-06-10 10:25:00,64.34,64.53,64.28,64.31,18990.0,60.2286,60.4064,60.1724,60.2005,18990.0
2022-06-10 10:30:00,64.31,64.45,64.27,64.38,23476.0,60.2005,60.3316,60.1631,60.266,23476.0
2022-06-10 10:35:00,64.35,64.49,64.25,64.37,17712.0,60.2379,60.369,60.1443,60.2567,17712.0
2022-06-10 10:40:00,64.34,64.56,64.26,64.52,23677.0,60.2286,60.4345,60.1537,60.3971,23677.0
2022-06-10 10:45:00,64.48,64.5,64.33,64.39,17850.0,60.3596,60.3784,60.2192,60.2754,17850.0
2022-06-10 10:50:00,64.4,64.52,64.34,64.37,24746.0,60.2847,60.3971,60.2286,60.2567,24746.0
2022-06-10 10:55:00,64.37,64.4,64.19,64.19,33004.0,60.2567,60.2847,60.0882,60.0882,33004.0
2022-06-10 11:00:00,64.17,64.27,64.15,64.19,20392.0,60.0694,60.1631,60.0507,60.0882,20392.0
2022-06-10 11:05:00,64.2,64.2,64.02,64.04,20241.0,60.0975,60.0975,59.929,59.9478,20241.0
2022-06-10 11:10:00,64.02,64.03,63.89,63.94,34245.0,59.929,59.9384,59.8073,59.8541,34245.0
2022-06-10 11:15:00,63.93,63.93,63.8,63.88,24289.0,59.8448,59.8448,59.7231,59.798,24289.0
2022-06-10 11:20:00,63.89,63.95,63.77,63.77,27056.0,59.8073,59.8635,59.695,59.695,27056.0
2022-06-10 11:25:00,63.77,63.86,63.75,63.82,26543.0,59.695,59.7793,59.6763,59.7418,26543.0
2022-06-10 11:30:00,63.8,63.87,63.72,63.78,17464.0,59.7231,59.7886,59.6482,59.7044,17464.0
2022-06-10 11:35:00,63.77,63.77,63.67,63.75,14520.0,59.695,59.695,59.6014,59.6763,14520.0
2022-06-10 11:40:00,63.74,64.0,63.71,64.0,17610.0,59.6669,59.9103,59.6388,59.9103,17610.0
2022-06-10 11:45:00,63.98,64.03,63.83,63.83,12764.0,59.8916,59.9384,59.7512,59.7512,12764.0
2022-06-10 11:50:00,63.8,63.9,63.79,63.87,20912.0,59.7231,59.8167,59.7137,59.7886,20912.0
2022-06-10 11:55:00,63.86,64.15,63.84,64.08,18843.0,59.7793,60.0507,59.7605,59.9852,18843.0
2022-06-10 12:00:00,64.07,64.28,64.04,64.2,43691.0,59.9758,60.1724,59.9478,60.0975,43691.0
2022-06-10 12:05:00,64.2,64.45,64.2,64.34,36550.0,60.0975,60.3316,60.0975,60.2286,36550.0
2022-06-10 12:10:00,64.33,64.34,64.14,64.15,13547.0,60.2192,60.2286,60.0414,60.0507,13547.0
2022-06-10 12:15:00,64.16,64.17,64.06,64.11,16527.0,60.0601,60.0694,59.9665,60.0133,16527.0
2022-06-10 12:20:00,64.13,64.28,64.12,64.15,13220.0,60.032,60.1724,60.0226,60.0507,13220.0
2022-06-10 12:25:00,64.15,64.23,64.11,64.23,12077.0,60.0507,60.1256,60.0133,60.1256,12077.0
2022-06-10 12:30:00,64.22,64.36,64.22,64.29,15732.0,60.1163,60.2473,60.1163,60.1818,15732.0
2022-06-10 12:35:00,64.27,64.39,64.27,64.38,16071.0,60.1631,60.2754,60.1631,60.266,16071.0
2022-06-10 12:40:00,64.4,64.57,64.38,64.49,11836.0,60.2847,60.4439,60.266,60.369,11836.0
2022-06-10 12:45:00,64.49,64.54,64.32,64.34,15753.0,60.369,60.4158,60.2099,60.2286,15753.0
2022-06-10 12:50:00,64.32,64.33,64.18,64.21,14841.0,60.2099,60.2192,60.0788,60.1069,14841.0
2022-06-10 12:55:00,64.2,64.36,64.16,64.35,10453.0,60.0975,60.2473,60.0601,60.2379,10453.0
2022-06-10 13:00:00,64.35,64.41,64.22,64.28,9968.0,60.2379,60.2941,60.1163,60.1724,9968.0
2022-06-10 13:05:00,64.25,64.31,64.23,64.3,11746.0,60.1443,60.2005,60.1256,60.1911,11746.0
2022-06-10 13:10:00,64.28,64.33,64.27,64.31,19942.0,60.1724,60.2192,60.1631,60.2005,19942.0
2022-06-10 13:15:00,64.29,64.49,64.28,64.49,9653.0,60.1818,60.369,60.1724,60.369,9653.0
2022-06-10 13:20:00,64.49,64.57,64.47,64.49,14459.0,60.369,60.4439,60.3503,60.369,14459.0
2022-06-10 13:25:00,64.5,64.64,64.5,64.63,19291.0,60.3784,60.5094,60.3784,60.5001,19291.0
2022-06-10 13:30:00,64.63,64.64,64.42,64.48,27483.0,60.5001,60.5094,60.3035,60.3596,27483.0
2022-06-10 13:35:00,64.5,64.7,64.49,64.68,25540.0,60.3784,60.5656,60.369,60.5469,25540.0
2022-06-10 13:40:00,64.7,64.8,64.63,64.75,27089.0,60.5656,60.6592,60.5001,60.6124,27089.0
2022-06-10 13:45:00,64.74,64.93,64.68,64.87,33727.0,60.603,60.7809,60.5469,60.7247,33727.0
2022-06-10 13:50:00,64.89,64.97,64.63,64.63,30739.0,60.7434,60.8183,60.5001,60.5001,30739.0
2022-06-10 13:55:00,64.61,64.61,64.42,64.43,14174.0,60.4813,60.4813,60.3035,60.3128,14174.0
2022-06-10 14:00:00,64.44,64.44,64.27,64.28,19998.0,60.3222,60.3222,60.1631,60.1724,19998.0
2022-06-10 14:05:00,64.31,64.4,64.29,64.35,23372.0,60.2005,60.2847,60.1818,60.2379,23372.0
2022-06-10 14:10:00,64.35,64.4,64.26,64.28,25554.0,60.2379,60.2847,60.1537,60.1724,25554.0
2022-06-10 14:15:00,64.24,64.33,64.22,64.3,23795.0,60.135,60.2192,60.1163,60.1911,23795.0
2022-06-10 14:20:00,64.3,64.45,64.3,64.38,35406.0,60.1911,60.3316,60.1911,60.266,35406.0
2022-06-10 14:25:00,64.38,64.44,64.23,64.32,78033.0,60.266,60.3222,60.1256,60.2099,78033.0
2022-06-10 14:30:00,64.33,64.58,64.32,64.51,70371.0,60.2192,60.4532,60.2099,60.3877,70371.0
2022-06-10 14:35:00,64.49,64.5,64.32,64.34,68723.0,60.369,60.3784,60.2099,60.2286,68723.0
2022-06-10 14:40:00,64.33,64.35,64.25,64.32,35417.0,60.2192,60.2379,60.1443,60.2099,35417.0
2022-06-10 14:45:00,64.32,64.5,64.31,64.5,28385.0,60.2099,60.3784,60.2005,60.3784,28385.0
2022-06-10 14:50:00,64.5,64.53,64.42,64.52,45365.0,60.3784,60.4064,60.3035,60.3971,45365.0
2022-06-10 14:55:00,64.56,64.79,64.51,64.71,31225.0,60.4345,60.6498,60.3877,60.5749,31225.0
2022-06-10 15:00:00,64.7,64.79,64.45,64.52,28075.0,60.5656,60.6498,60.3316,60.3971,28075.0
2022-06-10 15:05:00,64.5,64.59,64.44,64.49,55905.0,60.3784,60.4626,60.3222,60.369,55905.0
2022-06-10 15:10:00,64.5,64.65,64.48,64.61,15812.0,60.3784,60.5188,60.3596,60.4813,15812.0
2022-06-10 15:15:00,64.58,64.8,64.57,64.77,48933.0,60.4532,60.6592,60.4439,60.6311,48933.0
2022-06-10 15:20:00,64.78,64.8,64.54,64.77,59670.0,60.6405,60.6592,60.4158,60.6311,59670.0
2022-06-10 15:25:00,64.77,64.98,64.76,64.8,41629.0,60.6311,60.8277,60.6217,60.6592,41629.0
2022-06-10 15:30:00,64.79,64.86,64.68,64.72,151392.0,60.6498,60.7154,60.5469,60.5843,151392.0
2022-06-10 15:35:00,64.71,64.94,64.71,64.83,112185.0,60.5749,60.7902,60.5749,60.6873,112185.0
2022-06-10 15:40:00,64.82,64.88,64.64,64.7,136111.0,60.6779,60.7341,60.5094,60.5656,136111.0
2022-06-10 15:45:00,64.7,64.71,64.35,64.35,78261.0,60.5656,60.5749,60.2379,60.2379,78261.0
2022-06-10 15:50:00,64.34,64.41,64.11,64.22,174703.0,60.2286,60.2941,60.0133,60.1163,174703.0
2022-06-10 15:55:00,64.22,64.3,64.09,64.13,342182.0,60.1163,60.1911,59.9946,60.032,342182.0
2022-06-13 09:30:00,62.13,62.97,62.1,62.97,118373.0,58.1598,58.9461,58.1317,58.9461,118373.0
2022-06-13 09:35:00,62.9,62.96,62.47,62.47,30249.0,58.8806,58.9368,58.4781,58.4781,30249.0
2022-06-13 09:40:00,62.48,62.48,62.0,62.29,111308.0,58.4874,58.4874,58.0381,58.3096,111308.0
2022-06-13 09:45:00,62.31,62.67,62.31,62.37,29490.0,58.3283,58.6653,58.3283,58.3845,29490.0
2022-06-13 09:50:00,62.39,62.52,62.26,62.37,22997.0,58.4032,58.5249,58.2815,58.3845,22997.0
2022-06-13 09:55:00,62.34,62.42,62.12,62.19,58220.0,58.3564,58.4313,58.1504,58.216,58220.0
2022-06-13 10:00:00,62.2,62.42,61.97,62.01,75209.0,58.2253,58.4313,58.01,58.0475,75209.0
2022-06-13 10:05:00,62.01,62.28,61.98,62.07,37544.0,58.0475,58.3002,58.0194,58.1036,37544.0
2022-06-13 10:10:00,62.05,62.13,61.85,61.91,38512.0,58.0849,58.1598,57.8977,57.9539,38512.0
2022-06-13 10:15:00,61.89,61.89,61.43,61.52,34005.0,57.9351,57.9351,57.5045,57.5888,34005.0
2022-06-13 10:20:00,61.55,61.56,61.24,61.24,32350.0,57.6169,57.6262,57.3267,57.3267,32350.0
2022-06-13 10:25:00,61.26,61.36,61.1,61.1,28849.0,57.3454,57.439,57.1956,57.1956,28849.0
2022-06-13 10:30:00,61.11,61.43,61.07,61.37,30233.0,57.205,57.5045,57.1675,57.4484,30233.0
2022-06-13 10:35:00,61.31,61.48,61.25,61.29,18178.0,57.3922,57.5513,57.336,57.3735,18178.0
2022-06-13 10:40:00,61.28,61.4,61.05,61.11,33364.0,57.3641,57.4765,57.1488,57.205,33364.0
2022-06-13 10:45:00,61.11,61.16,60.94,60.97,32773.0,57.205,57.2518,57.0458,57.0739,32773.0
2022-06-13 10:50:00,60.94,60.98,60.76,60.79,22692.0,57.0458,57.0833,56.8774,56.9054,22692.0
2022-06-13 10:55:00,60.76,60.77,60.56,60.56,30104.0,56.8774,56.8867,56.6901,56.6901,30104.0
2022-06-13 11:00:00,60.57,60.58,60.31,60.37,53180.0,56.6995,56.7089,56.4561,56.5123,53180.0
2022-06-13 11:05:00,60.39,60.5,60.35,60.36,26855.0,56.531,56.634,56.4935,56.5029,26855.0
2022-06-13 11:10:00,60.35,60.49,60.26,60.49,43412.0,56.4935,56.6246,56.4093,56.6246,43412.0
2022-06-13 11:15:00,60.49,60.71,60.49,60.68,36758.0,56.6246,56.8305,56.6246,56.8025,36758.0
2022-06-13 11:20:00,60.67,60.74,60.57,60.7,18798.0,56.7931,56.8586,56.6995,56.8212,18798.0
2022-06-13 11:25:00,60.72,60.75,60.52,60.55,21272.0,56.8399,56.868,56.6527,56.6808,21272.0
2022-06-13 11:30:00,60.53,60.62,60.44,60.56,24453.0,56.662,56.7463,56.5778,56.6901,24453.0
2022-06-13 11:35:00,60.54,60.75,60.54,60.73,22348.0,56.6714,56.868,56.6714,56.8493,22348.0
2022-06-13 11:40:00,60.75,60.86,60.63,60.74,19083.0,56.868,56.971,56.7557,56.8586,19083.0
2022-06-13 11:45:00,60.72,60.73,60.52,60.68,18341.0,56.8399,56.8493,56.6527,56.8025,18341.0
2022-06-13 11:50:00,60.66,60.7,60.52,60.56,18339.0,56.7837,56.8212,56.6527,56.6901,18339.0
2022-06-13 11:55:00,60.5,60.58,60.46,60.58,19710.0,56.634,56.7089,56.5965,56.7089,19710.0
2022-06-13 12:00:00,60.57,60.71,60.47,60.54,22057.0,56.6995,56.8305,56.6059,56.6714,22057.0
2022-06-13 12:05:00,60.55,60.73,60.45,60.55,46231.0,56.6808,56.8493,56.5872,56.6808,46231.0
2022-06-13 12:10:00,60.52,60.76,60.49,60.68,19844.0,56.6527,56.8774,56.6246,56.8025,19844.0
2022-06-13 12:15:00,60.69,60.8,60.64,60.72,16959.0,56.8118,56.9148,56.765,56.8399,16959.0
2022-06-13 12:20:00,60.74,60.85,60.68,60.73,21290.0,56.8586,56.9616,56.8025,56.8493,21290.0
2022-06-13 12:25:00,60.74,60.84,60.73,60.84,15440.0,56.8586,56.9522,56.8493,56.9522,15440.0
2022-06-13 12:30:00,60.82,61.25,60.75,61.22,21108.0,56.9335,57.336,56.868,57.308,21108.0
2022-06-13 12:35:00,61.21,61.59,61.21,61.54,29533.0,57.2986,57.6543,57.2986,57.6075,29533.0
2022-06-13 12:40:00,61.55,61.57,61.21,61.24,16949.0,57.6169,57.6356,57.2986,57.3267,16949.0
2022-06-13 12:45:00,61.25,61.34,61.17,61.2,17007.0,57.336,57.4203,57.2612,57.2892,17007.0
2022-06-13 12:50:00,61.2,61.26,60.98,60.98,13763.0,57.2892,57.3454,57.0833,57.0833,13763.0
2022-06-13 12:55:00,60.97,61.04,60.82,60.82,11818.0,57.0739,57.1395,56.9335,56.9335,11818.0
2022-06-13 13:00:00,60.82,60.82,60.72,60.75,13434.0,56.9335,56.9335,56.8399,56.868,13434.0
2022-06-13 13:05:00,60.74,60.86,60.73,60.84,17175.0,56.8586,56.971,56.8493,56.9522,17175.0
2022-06-13 13:10:00,60.84,60.85,60.75,60.83,18809.0,56.9522,56.9616,56.868,56.9429,18809.0
2022-06-13 13:15:00,60.82,60.86,60.79,60.83,16314.0,56.9335,56.971,56.9054,56.9429,16314.0
2022-06-13 13:20:00,60.84,60.9,60.75,60.81,17001.0,56.9522,57.0084,56.868,56.9242,17001.0
2022-06-13 13:25:00,60.81,60.86,60.65,60.7,12710.0,56.9242,56.971,56.7744,56.8212,12710.0
2022-06-13 13:30:00,60.69,60.76,60.64,60.66,27068.0,56.8118,56.8774,56.765,56.7837,27068.0
2022-06-13 13:35:00,60.64,60.86,60.63,60.86,17017.0,56.765,56.971,56.7557,56.971,17017.0
2022-06-13 13:40:00,60.85,61.06,60.82,61.06,23786.0,56.9616,57.1582,56.9335,57.1582,23786.0
2022-06-13 13:45:00,61.07,61.21,61.01,61.21,24490.0,57.1675,57.2986,57.1114,57.2986,24490.0
2022-06-13 13:50:00,61.21,61.26,61.09,61.14,24084.0,57.2986,57.3454,57.1863,57.2331,24084.0
2022-06-13 13:55:00,61.16,61.3,61.15,61.28,14660.0,57.2518,57.3828,57.2424,57.3641,14660.0
2022-06-13 14:00:00,61.27,61.27,61.08,61.1,29242.0,57.3548,57.3548,57.1769,57.1956,29242.0
2022-06-13 14:05:00,61.1,61.11,60.98,60.98,26570.0,57.1956,57.205,57.0833,57.0833,26570.0
2022-06-13 14:10:00,60.97,60.99,60.84,60.84,17190.0,57.0739,57.0927,56.9522,56.9522,17190.0
2022-06-13 14:15:00,60.83,60.97,60.82,60.91,12206.0,56.9429,57.0739,56.9335,57.0178,12206.0
2022-06-13 14:20:00,60.92,60.99,60.84,60.86,24935.0,57.0271,57.0927,56.9522,56.971,24935.0
2022-06-13 14:25:00,60.84,60.97,60.84,60.89,13178.0,56.9522,57.0739,56.9522,56.999,13178.0
2022-06-13 14:30:00,60.88,60.91,60.62,60.82,26066.0,56.9897,57.0178,56.7463,56.9335,26066.0
2022-06-13 14:35:00,60.82,60.96,60.76,60.88,35926.0,56.9335,57.0646,56.8774,56.9897,35926.0
2022-06-13 14:40:00,60.9,60.97,60.82,60.89,21696.0,57.0084,57.0739,56.9335,56.999,21696.0
2022-06-13 14:45:00,60.89,60.96,60.82,60.85,48657.0,56.999,57.0646,56.9335,56.9616,48657.0
2022-06-13 14:50:00,60.83,60.85,60.7,60.76,31795.0,56.9429,56.9616,56.8212,56.8774,31795.0
2022-06-13 14:55:00,60.75,60.75,60.62,60.67,49812.0,56.868,56.868,56.7463,56.7931,49812.0
2022-06-13 15:00:00,60.65,60.85,60.63,60.79,24028.0,56.7744,56.9616,56.7557,56.9054,24028.0
2022-06-13 15:05:00,60.78,60.87,60.59,60.67,38576.0,56.8961,56.9803,56.7182,56.7931,38576.0
2022-06-13 15:10:00,60.65,60.67,60.52,60.55,42901.0,56.7744,56.7931,56.6527,56.6808,42901.0
2022-06-13 15:15:00,60.55,61.04,60.45,60.61,117867.0,56.6808,57.1395,56.5872,56.7369,117867.0
2022-06-13 15:20:00,60.6,60.72,60.35,60.36,57332.0,56.7276,56.8399,56.4935,56.5029,57332.0
2022-06-13 15:25:00,60.35,60.39,60.17,60.17,71595.0,56.4935,56.531,56.3251,56.3251,71595.0
2022-06-13 15:30:00,60.18,60.26,60.07,60.18,95357.0,56.3344,56.4093,56.2314,56.3344,95357.0
2022-06-13 15:35:00,60.19,60.33,60.0,60.03,78028.0,56.3438,56.4748,56.1659,56.194,78028.0
2022-06-13 15:40:00,60.03,60.19,60.01,60.14,125382.0,56.194,56.3438,56.1753,56.297,125382.0
2022-06-13 15:45:00,60.13,60.3,60.11,60.17,97224.0,56.2876,56.4467,56.2689,56.3251,97224.0
2022-06-13 15:50:00,60.18,60.21,59.84,60.06,275349.0,56.3344,56.3625,56.0161,56.2221,275349.0
2022-06-13 15:55:00,60.04,60.11,59.87,59.96,675153.0,56.2034,56.2689,56.0442,56.1285,675153.0
2022-06-14 09:30:00,60.61,61.04,60.48,60.48,84464.0,56.7369,57.1395,56.6152,56.6152,84464.0
2022-06-14 09:35:00,60.52,60.61,60.35,60.47,21954.0,56.6527,56.7369,56.4935,56.6059,21954.0
2022-06-14 09:40:00,60.46,60.46,60.02,60.02,18744.0,56.5965,56.5965,56.1846,56.1846,18744.0
2022-06-14 09:45:00,60.01,60.42,60.0,60.31,33924.0,56.1753,56.5591,56.1659,56.4561,33924.0
2022-06-14 09:50:00,60.33,60.71,60.14,60.71,37976.0,56.4748,56.8305,56.297,56.8305,37976.0
2022-06-14 09:55:00,60.75,60.98,60.62,60.95,35656.0,56.868,57.0833,56.7463,57.0552,35656.0
2022-06-14 10:00:00,60.96,61.27,60.94,61.07,64290.0,57.0646,57.3548,57.0458,57.1675,64290.0
2022-06-14 10:05:00,61.06,61.09,60.59,60.63,75614.0,57.1582,57.1863,56.7182,56.7557,75614.0
2022-06-14 10:10:00,60.65,60.89,60.6,60.66,35110.0,56.7744,56.999,56.7276,56.7837,35110.0
2022-06-14 10:15:00,60.65,60.85,60.6,60.69,23382.0,56.7744,56.9616,56.7276,56.8118,23382.0
2022-06-14 10:20:00,60.65,60.65,60.48,60.57,28005.0,56.7744,56.7744,56.6152,56.6995,28005.0
2022-06-14 10:25:00,60.54,60.68,60.5,60.58,19312.0,56.6714,56.8025,56.634,56.7089,19312.0
2022-06-14 10:30:00,60.58,60.81,60.5,60.7,24464.0,56.7089,56.9242,56.634,56.8212,24464.0
2022-06-14 10:35:00,60.7,60.95,60.66,60.91,22611.0,56.8212,57.0552,56.7837,57.0178,22611.0
2022-06-14 10:40:00,60.9,60.95,60.54,60.62,35148.0,57.0084,57.0552,56.6714,56.7463,35148.0
2022-06-14 10:45:00,60.69,61.11,60.64,61.08,33707.0,56.8118,57.205,56.765,57.1769,33707.0
2022-06-14 10:50:00,61.08,61.21,60.98,61.1,72761.0,57.1769,57.2986,57.0833,57.1956,72761.0
2022-06-14 10:55:00,61.09,61.15,60.94,61.01,37383.0,57.1863,57.2424,57.0458,57.1114,37383.0
2022-06-14 11:00:00,60.99,61.15,60.95,61.0,41666.0,57.0927,57.2424,57.0552,57.102,41666.0
2022-06-14 11:05:00,61.0,61.0,60.69,60.69,22376.0,57.102,57.102,56.8118,56.8118,22376.0
2022-06-14 11:10:00,60.69,60.76,60.63,60.72,23597.0,56.8118,56.8774,56.7557,56.8399,23597.0
2022-06-14 11:15:00,60.73,60.8,60.67,60.73,25453.0,56.8493,56.9148,56.7931,56.8493,25453.0
2022-06-14 11:20:00,60.73,60.73,60.44,60.64,94986.0,56.8493,56.8493,56.5778,56.765,94986.0
2022-06-14 11:25:00,60.65,60.86,60.64,60.66,30367.0,56.7744,56.971,56.765,56.7837,30367.0
2022-06-14 11:30:00,60.66,60.76,60.45,60.75,35772.0,56.7837,56.8774,56.5872,56.868,35772.0
2022-06-14 11:35:00,60.77,60.98,60.76,60.8,21524.0,56.8867,57.0833,56.8774,56.9148,21524.0
2022-06-14 11:40:00,60.8,61.05,60.77,61.03,17281.0,56.9148,57.1488,56.8867,57.1301,17281.0
2022-06-14 11:45:00,61.06,61.15,60.9,60.95,24529.0,57.1582,57.2424,57.0084,57.0552,24529.0
2022-06-14 11:50:00,60.95,61.01,60.83,60.96,38519.0,57.0552,57.1114,56.9429,57.0646,38519.0
2022-06-14 11:55:00,60.96,61.16,60.95,61.11,20718.0,57.0646,57.2518,57.0552,57.205,20718.0
2022-06-14 12:00:00,61.12,61.12,60.89,60.91,19901.0,57.2143,57.2143,56.999,57.0178,19901.0
2022-06-14 12:05:00,60.89,60.9,60.78,60.88,10652.0,56.999,57.0084,56.8961,56.9897,10652.0
2022-06-14 12:10:00,60.89,60.9,60.79,60.79,30618.0,56.999,57.0084,56.9054,56.9054,30618.0
2022-06-14 12:15:00,60.77,60.99,60.71,60.97,22767.0,56.8867,57.0927,56.8305,57.0739,22767.0
2022-06-14 12:20:00,60.97,61.01,60.72,60.75,23295.0,57.0739,57.1114,56.8399,56.868,23295.0
2022-06-14 12:25:00,60.77,60.78,60.69,60.75,20404.0,56.8867,56.8961,56.8118,56.868,20404.0
2022-06-14 12:30:00,60.77,60.86,60.73,60.81,19995.0,56.8867,56.971,56.8493,56.9242,19995.0
2022-06-14 12:35:00,60.8,60.81,60.68,60.75,22712.0,56.9148,56.9242,56.8025,56.868,22712.0
2022-06-14 12:40:00,60.74,60.89,60.71,60.82,17000.0,56.8586,56.999,56.8305,56.9335,17000.0
2022-06-14 12:45:00,60.85,60.93,60.81,60.93,16658.0,56.9616,57.0365,56.9242,57.0365,16658.0
2022-06-14 12:50:00,60.92,60.95,60.82,60.88,22386.0,57.0271,57.0552,56.9335,56.9897,22386.0
2022-06-14 12:55:00,60.9,60.99,60.83,60.89,14781.0,57.0084,57.0927,56.9429,56.999,14781.0
2022-06-14 13:00:00,60.91,60.96,60.73,60.82,18074.0,57.0178,57.0646,56.8493,56.9335,18074.0
2022-06-14 13:05:00,60.82,61.07,60.79,61.03,14766.0,56.9335,57.1675,56.9054,57.1301,14766.0
2022-06-14 13:10:00,61.03,61.06,60.89,61.02,23866.0,57.1301,57.1582,56.999,57.1207,23866.0
2022-06-14 13:15:00,61.02,61.28,61.01,61.25,39549.0,57.1207,57.3641,57.1114,57.336,39549.0
2022-06-14 13:20:00,61.24,61.49,61.23,61.33,21869.0,57.3267,57.5607,57.3173,57.4109,21869.0
2022-06-14 13:25:00,61.32,61.33,61.15,61.16,15742.0,57.4016,57.4109,57.2424,57.2518,15742.0
2022-06-14 13:30:00,61.14,61.15,60.93,60.94,19663.0,57.2331,57.2424,57.0365,57.0458,19663.0
2022-06-14 13:35:00,60.94,61.01,60.83,60.85,20721.0,57.0458,57.1114,56.9429,56.9616,20721.0
2022-06-14 13:40:00,60.85,60.91,60.67,60.77,29282.0,56.9616,57.0178,56.7931,56.8867,29282.0
2022-06-14 13:45:00,60.78,60.78,60.59,60.66,21153.0,56.8961,56.8961,56.7182,56.7837,21153.0
2022-06-14 13:50:00,60.68,60.73,60.6,60.63,34697.0,56.8025,56.8493,56.7276,56.7557,34697.0
2022-06-14 13:55:00,60.63,60.65,60.51,60.55,30805.0,56.7557,56.7744,56.6433,56.6808,30805.0
2022-06-14 14:00:00,60.55,60.77,60.55,60.74,16317.0,56.6808,56.8867,56.6808,56.8586,16317.0
2022-06-14 14:05:00,60.74,60.99,60.72,60.96,16386.0,56.8586,57.0927,56.8399,57.0646,16386.0
2022-06-14 14:10:00,60.95,60.95,60.79,60.87,19490.0,57.0552,57.0552,56.9054,56.9803,19490.0
2022-06-14 14:15:00,60.87,61.0,60.87,61.0,14241.0,56.9803,57.102,56.9803,57.102,14241.0
2022-06-14 14:20:00,61.01,61.15,60.97,61.02,30694.0,57.1114,57.2424,57.0739,57.1207,30694.0
2022-06-14 14:25:00,61.03,61.1,60.95,61.07,15028.0,57.1301,57.1956,57.0552,57.1675,15028.0
2022-06-14 14:30:00,61.07,61.07,60.89,61.02,19889.0,57.1675,57.1675,56.999,57.1207,19889.0
2022-06-14 14:35:00,61.03,61.13,61.01,61.05,17009.0,57.1301,57.2237,57.1114,57.1488,17009.0
2022-06-14 14:40:00,61.06,61.07,60.87,60.88,27062.0,57.1582,57.1675,56.9803,56.9897,27062.0
2022-06-14 14:45:00,60.89,60.96,60.7,60.72,16975.0,56.999,57.0646,56.8212,56.8399,16975.0
2022-06-14 14:50:00,60.72,60.84,60.7,60.77,17550.0,56.8399,56.9522,56.8212,56.8867,17550.0
2022-06-14 14:55:00,60.77,60.81,60.73,60.75,24104.0,56.8867,56.9242,56.8493,56.868,24104.0
2022-06-14 15:00:00,60.72,60.76,60.6,60.64,24634.0,56.8399,56.8774,56.7276,56.765,24634.0
2022-06-14 15:05:00,60.63,60.64,60.47,60.48,22430.0,56.7557,56.765,56.6059,56.6152,22430.0
2022-06-14 15:10:00,60.48,60.55,60.23,60.23,48242.0,56.6152,56.6808,56.3812,56.3812,48242.0
2022-06-14 15:15:00,60.23,60.26,60.13,60.21,32143.0,56.3812,56.4093,56.2876,56.3625,32143.0
2022-06-14 15:20:00,60.25,60.37,60.25,60.32,38773.0,56.3999,56.5123,56.3999,56.4655,38773.0
2022-06-14 15:25:00,60.31,60.58,60.3,60.57,46777.0,56.4561,56.7089,56.4467,56.6995,46777.0
2022-06-14 15:30:00,60.57,60.78,60.55,60.67,78844.0,56.6995,56.8961,56.6808,56.7931,78844.0
2022-06-14 15:35:00,60.68,61.02,60.66,60.97,63998.0,56.8025,57.1207,56.7837,57.0739,63998.0
2022-06-14 15:40:00,60.99,61.2,60.9,60.94,96492.0,57.0927,57.2892,57.0084,57.0458,96492.0
2022-06-14 15:45:00,60.93,61.05,60.87,61.01,86790.0,57.0365,57.1488,56.9803,57.1114,86790.0
2022-06-14 15:50:00,61.01,61.05,60.72,60.88,156742.0,57.1114,57.1488,56.8399,56.9897,156742.0
2022-06-14 15:55:00,60.87,60.99,60.78,60.97,237058.0,56.9803,57.0927,56.8961,57.0739,237058.0
2022-06-15 09:30:00,61.58,62.18,61.43,61.56,110377.0,57.645,58.2066,57.5045,57.6262,110377.0
2022-06-15 09:35:00,61.64,61.73,61.25,61.29,41833.0,57.7011,57.7854,57.336,57.3735,41833.0
2022-06-15 09:40:00,61.3,61.76,61.3,61.68,43343.0,57.3828,57.8134,57.3828,57.7386,43343.0
2022-06-15 09:45:00,61.68,61.82,61.45,61.45,40514.0,57.7386,57.8696,57.5233,57.5233,40514.0
2022-06-15 09:50:00,61.43,61.61,61.36,61.46,29726.0,57.5045,57.673,57.439,57.5326,29726.0
2022-06-15 09:55:00,61.47,61.57,61.43,61.57,24005.0,57.542,57.6356,57.5045,57.6356,24005.0
2022-06-15 10:00:00,61.57,61.92,61.48,61.88,32735.0,57.6356,57.9632,57.5513,57.9258,32735.0
2022-06-15 10:05:00,61.87,62.04,61.82,61.91,24707.0,57.9164,58.0756,57.8696,57.9539,24707.0
2022-06-15 10:10:00,61.91,62.01,61.86,61.91,46952.0,57.9539,58.0475,57.9071,57.9539,46952.0
2022-06-15 10:15:00,61.9,62.02,61.79,61.97,19992.0,57.9445,58.0568,57.8415,58.01,19992.0
2022-06-15 10:20:00,61.95,61.99,61.81,61.97,16412.0,57.9913,58.0288,57.8603,58.01,16412.0
2022-06-15 10:25:00,61.98,61.98,61.75,61.75,27339.0,58.0194,58.0194,57.8041,57.8041,27339.0
2022-06-15 10:30:00,61.77,61.82,61.46,61.58,32262.0,57.8228,57.8696,57.5326,57.645,32262.0
2022-06-15 10:35:00,61.64,61.69,61.47,61.5,29933.0,57.7011,57.7479,57.542,57.5701,29933.0
2022-06-15 10:40:00,61.47,61.64,61.42,61.59,11679.0,57.542,57.7011,57.4952,57.6543,11679.0
2022-06-15 10:45:00,61.56,61.64,61.5,61.61,11959.0,57.6262,57.7011,57.5701,57.673,11959.0
2022-06-15 10:50:00,61.61,61.68,61.4,61.43,16295.0,57.673,57.7386,57.4765,57.5045,16295.0
2022-06-15 10:55:00,61.45,61.62,61.45,61.58,16667.0,57.5233,57.6824,57.5233,57.645,16667.0
2022-06-15 11:00:00,61.59,61.66,61.54,61.62,10142.0,57.6543,57.7198,57.6075,57.6824,10142.0
2022-06-15 11:05:00,61.61,61.61,61.52,61.52,15096.0,57.673,57.673,57.5888,57.5888,15096.0
2022-06-15 11:10:00,61.52,61.54,61.34,61.34,20370.0,57.5888,57.6075,57.4203,57.4203,20370.0
2022-06-15 11:15:00,61.35,61.42,61.27,61.33,12301.0,57.4296,57.4952,57.3548,57.4109,12301.0
2022-06-15 11:20:00,61.34,61.34,61.14,61.34,12712.0,57.4203,57.4203,57.2331,57.4203,12712.0
2022-06-15 11:25:00,61.35,61.44,61.32,61.41,31142.0,57.4296,57.5139,57.4016,57.4858,31142.0
2022-06-15 11:30:00,61.42,61.54,61.34,61.47,31037.0,57.4952,57.6075,57.4203,57.542,31037.0
2022-06-15 11:35:00,61.46,61.68,61.44,61.63,18982.0,57.5326,57.7386,57.5139,57.6918,18982.0
2022-06-15 11:40:00,61.62,61.74,61.59,61.64,34859.0,57.6824,57.7947,57.6543,57.7011,34859.0
2022-06-15 11:45:00,61.63,61.74,61.6,61.61,11622.0,57.6918,57.7947,57.6637,57.673,11622.0
2022-06-15 11:50:00,61.6,61.72,61.59,61.68,12664.0,57.6637,57.776,57.6543,57.7386,12664.0
2022-06-15 11:55:00,61.71,61.8,61.7,61.8,5305.0,57.7666,57.8509,57.7573,57.8509,5305.0
2022-06-15 12:00:00,61.78,61.81,61.74,61.77,7738.0,57.8322,57.8603,57.7947,57.8228,7738.0
2022-06-15 12:05:00,61.76,61.76,61.64,61.7,9648.0,57.8134,57.8134,57.7011,57.7573,9648.0
2022-06-15 12:10:00,61.68,61.82,61.68,61.82,10402.0,57.7386,57.8696,57.7386,57.8696,10402.0
2022-06-15 12:15:00,61.83,61.89,61.77,61.81,15066.0,57.879,57.9351,57.8228,57.8603,15066.0
2022-06-15 12:20:00,61.81,61.88,61.81,61.87,11196.0,57.8603,57.9258,57.8603,57.9164,11196.0
2022-06-15 12:25:00,61.87,61.88,61.8,61.85,15648.0,57.9164,57.9258,57.8509,57.8977,15648.0
2022-06-15 12:30:00,61.85,61.86,61.67,61.67,12857.0,57.8977,57.9071,57.7292,57.7292,12857.0
2022-06-15 12:35:00,61.65,61.67,61.56,61.57,13472.0,57.7105,57.7292,57.6262,57.6356,13472.0
2022-06-15 12:40:00,61.57,61.6,61.52,61.58,9592.0,57.6356,57.6637,57.5888,57.645,9592.0
2022-06-15 12:45:00,61.58,61.58,61.48,61.53,6917.0,57.645,57.645,57.5513,57.5981,6917.0
2022-06-15 12:50:00,61.53,61.55,61.4,61.41,9575.0,57.5981,57.6169,57.4765,57.4858,9575.0
2022-06-15 12:55:00,61.43,61.43,61.36,61.38,9157.0,57.5045,57.5045,57.439,57.4577,9157.0
2022-06-15 13:00:00,61.37,61.42,61.3,61.38,24495.0,57.4484,57.4952,57.3828,57.4577,24495.0
2022-06-15 13:05:00,61.39,61.39,61.29,61.29,6007.0,57.4671,57.4671,57.3735,57.3735,6007.0
2022-06-15 13:10:00,61.33,61.48,61.32,61.45,7118.0,57.4109,57.5513,57.4016,57.5233,7118.0
2022-06-15 13:15:00,61.47,61.47,61.38,61.46,8739.0,57.542,57.542,57.4577,57.5326,8739.0
2022-06-15 13:20:00,61.46,61.54,61.43,61.52,11205.0,57.5326,57.6075,57.5045,57.5888,11205.0
2022-06-15 13:25:00,61.51,61.65,61.51,61.63,13212.0,57.5794,57.7105,57.5794,57.6918,13212.0
2022-06-15 13:30:00,61.63,61.64,61.56,61.56,7169.0,57.6918,57.7011,57.6262,57.6262,7169.0
2022-06-15 13:35:00,61.55,61.58,61.5,61.58,14393.0,57.6169,57.645,57.5701,57.645,14393.0
2022-06-15 13:40:00,61.58,61.62,61.54,61.61,11476.0,57.645,57.6824,57.6075,57.673,11476.0
2022-06-15 13:45:00,61.6,61.63,61.5,61.54,25039.0,57.6637,57.6918,57.5701,57.6075,25039.0
2022-06-15 13:50:00,61.52,61.63,61.39,61.63,12374.0,57.5888,57.6918,57.4671,57.6918,12374.0
2022-06-15 13:55:00,61.63,61.85,61.59,61.77,10155.0,57.6918,57.8977,57.6543,57.8228,10155.0
2022-06-15 14:00:00,61.69,62.05,60.92,61.11,54276.0,57.7479,58.0849,57.0271,57.205,54276.0
2022-06-15 14:05:00,61.12,61.2,60.6,60.81,51792.0,57.2143,57.2892,56.7276,56.9242,51792.0
2022-06-15 14:10:00,60.85,61.06,60.64,60.97,30032.0,56.9616,57.1582,56.765,57.0739,30032.0
2022-06-15 14:15:00,61.0,61.48,60.83,61.26,22808.0,57.102,57.5513,56.9429,57.3454,22808.0
2022-06-15 14:20:00,61.29,61.48,60.84,60.95,24639.0,57.3735,57.5513,56.9522,57.0552,24639.0
2022-06-15 14:25:00,61.02,61.18,60.88,60.89,19598.0,57.1207,57.2705,56.9897,56.999,19598.0
2022-06-15 14:30:00,60.88,60.98,60.34,60.68,34143.0,56.9897,57.0833,56.4842,56.8025,34143.0
2022-06-15 14:35:00,60.69,61.73,60.54,61.46,57753.0,56.8118,57.7854,56.6714,57.5326,57753.0
2022-06-15 14:40:00,61.43,62.59,61.32,62.52,73631.0,57.5045,58.5904,57.4016,58.5249,73631.0
2022-06-15 14:45:00,62.6,62.73,62.08,62.11,24979.0,58.5998,58.7215,58.113,58.1411,24979.0
2022-06-15 14:50:00,62.12,62.23,61.55,61.66,57556.0,58.1504,58.2534,57.6169,57.7198,57556.0
2022-06-15 14:55:00,61.71,61.84,61.33,61.57,41792.0,57.7666,57.8883,57.4109,57.6356,41792.0
2022-06-15 15:00:00,61.59,61.96,61.53,61.73,28505.0,57.6543,58.0007,57.5981,57.7854,28505.0
2022-06-15 15:05:00,61.75,62.06,61.68,62.06,39540.0,57.8041,58.0943,57.7386,58.0943,39540.0
2022-06-15 15:10:00,62.01,62.2,61.55,61.73,31886.0,58.0475,58.2253,57.6169,57.7854,31886.0
2022-06-15 15:15:00,61.71,61.92,61.6,61.91,36310.0,57.7666,57.9632,57.6637,57.9539,36310.0
2022-06-15 15:20:00,61.93,62.38,61.93,62.31,48652.0,57.9726,58.3938,57.9726,58.3283,48652.0
2022-06-15 15:25:00,62.32,62.39,62.18,62.36,68455.0,58.3377,58.4032,58.2066,58.3751,68455.0
2022-06-15 15:30:00,62.35,62.66,62.31,62.61,93244.0,58.3657,58.6559,58.3283,58.6091,93244.0
2022-06-15 15:35:00,62.61,62.65,62.1,62.16,60648.0,58.6091,58.6466,58.1317,58.1879,60648.0
2022-06-15 15:40:00,62.15,62.15,61.76,61.79,90716.0,58.1785,58.1785,57.8134,57.8415,90716.0
2022-06-15 15:45:00,61.78,61.94,61.71,61.92,106418.0,57.8322,57.9819,57.7666,57.9632,106418.0
2022-06-15 15:50:00,61.91,61.91,61.37,61.47,198426.0,57.9539,57.9539,57.4484,57.542,198426.0
2022-06-15 15:55:00,61.46,61.58,61.43,61.58,263284.0,57.5326,57.645,57.5045,57.645,263284.0
2022-06-16 09:30:00,59.88,59.88,58.83,58.9,193519.0,56.0536,56.0536,55.0707,55.1362,193519.0
2022-06-16 09:35:00,58.93,59.03,58.75,58.83,49108.0,55.1643,55.2579,54.9958,55.0707,49108.0
2022-06-16 09:40:00,58.78,58.99,58.74,58.8,100099.0,55.0239,55.2205,54.9864,55.0426,100099.0
2022-06-16 09:45:00,58.8,59.17,58.78,58.95,56654.0,55.0426,55.389,55.0239,55.183,56654.0
2022-06-16 09:50:00,58.95,58.96,58.52,58.54,46885.0,55.183,55.1924,54.7805,54.7992,46885.0
2022-06-16 09:55:00,58.55,58.56,58.25,58.25,39851.0,54.8086,54.8179,54.5277,54.5277,39851.0
2022-06-16 10:00:00,58.24,58.36,58.03,58.24,59718.0,54.5184,54.6307,54.3218,54.5184,59718.0
2022-06-16 10:05:00,58.22,58.25,58.07,58.21,24171.0,54.4997,54.5277,54.3592,54.4903,24171.0
2022-06-16 10:10:00,58.22,58.26,58.1,58.1,23225.0,54.4997,54.5371,54.3873,54.3873,23225.0
2022-06-16 10:15:00,58.11,58.14,57.97,58.01,24418.0,54.3967,54.4248,54.2656,54.3031,24418.0
2022-06-16 10:20:00,58.01,58.25,58.01,58.21,27049.0,54.3031,54.5277,54.3031,54.4903,27049.0
2022-06-16 10:25:00,58.23,58.28,58.04,58.18,16025.0,54.509,54.5558,54.3312,54.4622,16025.0
2022-06-16 10:30:00,58.15,58.17,58.0,58.0,22490.0,54.4341,54.4529,54.2937,54.2937,22490.0
2022-06-16 10:35:00,57.98,58.04,57.88,57.89,18433.0,54.275,54.3312,54.1814,54.1907,18433.0
2022-06-16 10:40:00,57.88,57.88,57.54,57.54,61250.0,54.1814,54.1814,53.8631,53.8631,61250.0
2022-06-16 10:45:00,57.55,57.55,57.31,57.37,47969.0,53.8725,53.8725,53.6478,53.704,47969.0
2022-06-16 10:50:00,57.37,57.54,57.3,57.52,18617.0,53.704,53.8631,53.6384,53.8444,18617.0
2022-06-16 10:55:00,57.52,57.69,57.48,57.63,47856.0,53.8444,54.0035,53.8069,53.9474,47856.0
2022-06-16 11:00:00,57.62,57.74,57.57,57.66,19795.0,53.938,54.0503,53.8912,53.9754,19795.0
2022-06-16 11:05:00,57.65,57.65,57.44,57.56,22757.0,53.9661,53.9661,53.7695,53.8818,22757.0
2022-06-16 11:10:00,57.56,57.81,57.53,57.77,27934.0,53.8818,54.1159,53.8538,54.0784,27934.0
2022-06-16 11:15:00,57.76,57.76,57.58,57.7,51161.0,54.0691,54.0691,53.9006,54.0129,51161.0
2022-06-16 11:20:00,57.7,57.82,57.66,57.72,52947.0,54.0129,54.1252,53.9754,54.0316,52947.0
2022-06-16 11:25:00,57.72,58.09,57.71,57.94,27216.0,54.0316,54.378,54.0222,54.2376,27216.0
2022-06-16 11:30:00,57.95,57.98,57.65,57.65,59128.0,54.2469,54.275,53.9661,53.9661,59128.0
2022-06-16 11:35:00,57.64,57.66,57.48,57.64,45237.0,53.9567,53.9754,53.8069,53.9567,45237.0
2022-06-16 11:40:00,57.63,57.64,57.24,57.33,30140.0,53.9474,53.9567,53.5823,53.6665,30140.0
2022-06-16 11:45:00,57.32,57.34,57.22,57.33,41904.0,53.6572,53.6759,53.5636,53.6665,41904.0
2022-06-16 11:50:00,57.32,57.36,57.24,57.26,22734.0,53.6572,53.6946,53.5823,53.601,22734.0
2022-06-16 11:55:00,57.27,57.33,57.22,57.3,18320.0,53.6104,53.6665,53.5636,53.6384,18320.0
2022-06-16 12:00:00,57.31,57.35,57.22,57.28,28384.0,53.6478,53.6853,53.5636,53.6197,28384.0
2022-06-16 12:05:00,57.25,57.27,57.04,57.09,31181.0,53.5916,53.6104,53.3951,53.4419,31181.0
2022-06-16 12:10:00,57.11,57.27,57.09,57.12,22298.0,53.4606,53.6104,53.4419,53.47,22298.0
2022-06-16 12:15:00,57.12,57.24,57.08,57.12,32854.0,53.47,53.5823,53.4325,53.47,32854.0
2022-06-16 12:20:00,57.1,57.16,56.93,56.97,44500.0,53.4512,53.5074,53.2921,53.3295,44500.0
2022-06-16 12:25:00,56.99,57.15,56.93,57.11,37837.0,53.3483,53.498,53.2921,53.4606,37837.0
2022-06-16 12:30:00,57.1,57.13,56.9,56.96,32158.0,53.4512,53.4793,53.264,53.3202,32158.0
2022-06-16 12:35:00,56.97,57.01,56.79,56.96,27076.0,53.3295,53.367,53.161,53.3202,27076.0
2022-06-16 12:40:00,56.96,57.18,56.96,57.11,32348.0,53.3202,53.5261,53.3202,53.4606,32348.0
2022-06-16 12:45:00,57.08,57.31,57.08,57.26,17646.0,53.4325,53.6478,53.4325,53.601,17646.0
2022-06-16 12:50:00,57.25,57.33,57.13,57.19,12803.0,53.5916,53.6665,53.4793,53.5355,12803.0
2022-06-16 12:55:00,57.18,57.29,57.1,57.29,17636.0,53.5261,53.6291,53.4512,53.6291,17636.0
2022-06-16 13:00:00,57.31,57.38,57.08,57.13,20807.0,53.6478,53.7133,53.4325,53.4793,20807.0
2022-06-16 13:05:00,57.11,57.3,57.03,57.25,17275.0,53.4606,53.6384,53.3857,53.5916,17275.0
2022-06-16 13:10:00,57.28,57.28,57.08,57.15,37601.0,53.6197,53.6197,53.4325,53.498,37601.0
2022-06-16 13:15:00,57.14,57.25,57.12,57.15,16843.0,53.4887,53.5916,53.47,53.498,16843.0
2022-06-16 13:20:00,57.14,57.15,56.99,57.0,21626.0,53.4887,53.498,53.3483,53.3576,21626.0
2022-06-16 13:25:00,56.99,57.39,56.96,57.24,32397.0,53.3483,53.7227,53.3202,53.5823,32397.0
2022-06-16 13:30:00,57.24,57.35,57.12,57.31,30310.0,53.5823,53.6853,53.47,53.6478,30310.0
2022-06-16 13:35:00,57.33,57.34,57.1,57.22,33946.0,53.6665,53.6759,53.4512,53.5636,33946.0
2022-06-16 13:40:00,57.25,57.29,57.07,57.08,30378.0,53.5916,53.6291,53.4231,53.4325,30378.0
2022-06-16 13:45:00,57.04,57.07,56.96,57.06,25503.0,53.3951,53.4231,53.3202,53.4138,25503.0
2022-06-16 13:50:00,57.05,57.08,56.94,57.0,27799.0,53.4044,53.4325,53.3015,53.3576,27799.0
2022-06-16 13:55:00,57.0,57.03,56.83,56.84,51036.0,53.3576,53.3857,53.1985,53.2078,51036.0
2022-06-16 14:00:00,56.83,56.97,56.81,56.94,49938.0,53.1985,53.3295,53.1798,53.3015,49938.0
2022-06-16 14:05:00,56.94,56.98,56.79,56.86,32261.0,53.3015,53.3389,53.161,53.2266,32261.0
2022-06-16 14:10:00,56.84,56.92,56.83,56.9,29144.0,53.2078,53.2827,53.1985,53.264,29144.0
2022-06-16 14:15:00,56.9,56.97,56.84,56.95,17972.0,53.264,53.3295,53.2078,53.3108,17972.0
2022-06-16 14:20:00,56.97,56.99,56.84,56.87,26050.0,53.3295,53.3483,53.2078,53.2359,26050.0
2022-06-16 14:25:00,56.84,56.87,56.77,56.78,53380.0,53.2078,53.2359,53.1423,53.1517,53380.0
2022-06-16 14:30:00,56.76,56.81,56.69,56.75,68087.0,53.133,53.1798,53.0674,53.1236,68087.0
2022-06-16 14:35:00,56.76,56.89,56.71,56.86,60949.0,53.133,53.2546,53.0862,53.2266,60949.0
2022-06-16 14:40:00,56.86,57.07,56.85,56.91,33653.0,53.2266,53.4231,53.2172,53.2734,33653.0
2022-06-16 14:45:00,56.92,56.97,56.67,56.67,29621.0,53.2827,53.3295,53.0487,53.0487,29621.0
2022-06-16 14:50:00,56.68,56.76,56.64,56.65,28983.0,53.0581,53.133,53.0206,53.03,28983.0
2022-06-16 14:55:00,56.64,56.82,56.61,56.81,46373.0,53.0206,53.1891,52.9925,53.1798,46373.0
2022-06-16 15:00:00,56.8,57.24,56.78,57.15,52473.0,53.1704,53.5823,53.1517,53.498,52473.0
2022-06-16 15:05:00,57.13,57.14,56.95,57.08,81939.0,53.4793,53.4887,53.3108,53.4325,81939.0
2022-06-16 15:10:00,57.08,57.17,56.77,56.84,61968.0,53.4325,53.5168,53.1423,53.2078,61968.0
2022-06-16 15:15:00,56.82,56.98,56.74,56.98,51096.0,53.1891,53.3389,53.1142,53.3389,51096.0
2022-06-16 15:20:00,56.97,57.06,56.9,56.96,58067.0,53.3295,53.4138,53.264,53.3202,58067.0
2022-06-16 15:25:00,56.96,57.19,56.92,57.08,159343.0,53.3202,53.5355,53.2827,53.4325,159343.0
2022-06-16 15:30:00,57.07,57.12,56.74,56.75,99566.0,53.4231,53.47,53.1142,53.1236,99566.0
2022-06-16 15:35:00,56.76,56.99,56.74,56.93,124851.0,53.133,53.3483,53.1142,53.2921,124851.0
2022-06-16 15:40:00,56.94,57.13,56.87,56.87,130355.0,53.3015,53.4793,53.2359,53.2359,130355.0
2022-06-16 15:45:00,56.87,56.99,56.77,56.83,177443.0,53.2359,53.3483,53.1423,53.1985,177443.0
2022-06-16 15:50:00,56.83,56.99,56.78,56.87,335560.0,53.1985,53.3483,53.1517,53.2359,335560.0
2022-06-16 15:55:00,56.88,57.14,56.85,57.13,623039.0,53.2453,53.4887,53.2172,53.4793,623039.0
2022-06-17 09:30:00,57.69,58.1,57.56,57.99,811219.0,54.0035,54.3873,53.8818,54.2844,811219.0
2022-06-17 09:35:00,57.9,58.0,57.52,57.58,28777.0,54.2001,54.2937,53.8444,53.9006,28777.0
2022-06-17 09:40:00,57.55,58.14,57.55,58.0,30354.0,53.8725,54.4248,53.8725,54.2937,30354.0
2022-06-17 09:45:00,57.98,58.02,57.74,57.91,30141.0,54.275,54.3124,54.0503,54.2095,30141.0
2022-06-17 09:50:00,57.9,58.05,57.87,57.87,19639.0,54.2001,54.3405,54.172,54.172,19639.0
2022-06-17 09:55:00,57.92,58.0,57.75,57.89,23898.0,54.2188,54.2937,54.0597,54.1907,23898.0
2022-06-17 10:00:00,57.88,57.94,57.49,57.72,34196.0,54.1814,54.2376,53.8163,54.0316,34196.0
2022-06-17 10:05:00,57.73,57.75,57.38,57.41,45086.0,54.041,54.0597,53.7133,53.7414,45086.0
2022-06-17 10:10:00,57.45,57.57,57.43,57.47,83809.0,53.7789,53.8912,53.7601,53.7976,83809.0
2022-06-17 10:15:00,57.47,57.5,57.06,57.12,36342.0,53.7976,53.8257,53.4138,53.47,36342.0
2022-06-17 10:20:00,57.12,57.12,56.71,56.85,64215.0,53.47,53.47,53.0862,53.2172,64215.0
2022-06-17 10:25:00,56.84,57.04,56.69,56.8,29776.0,53.2078,53.3951,53.0674,53.1704,29776.0
2022-06-17 10:30:00,56.8,56.9,56.5,56.53,31517.0,53.1704,53.264,52.8896,52.9177,31517.0
2022-06-17 10:35:00,56.52,56.61,56.24,56.52,57618.0,52.9083,52.9925,52.6462,52.9083,57618.0
2022-06-17 10:40:00,56.5,56.74,56.45,56.74,38256.0,52.8896,53.1142,52.8428,53.1142,38256.0
2022-06-17 10:45:00,56.72,56.76,56.5,56.62,31937.0,53.0955,53.133,52.8896,53.0019,31937.0
2022-06-17 10:50:00,56.61,56.86,56.59,56.83,36429.0,52.9925,53.2266,52.9738,53.1985,36429.0
2022-06-17 10:55:00,56.88,57.07,56.81,57.03,24219.0,53.2453,53.4231,53.1798,53.3857,24219.0
2022-06-17 11:00:00,57.02,57.41,56.86,57.31,32226.0,53.3763,53.7414,53.2266,53.6478,32226.0
2022-06-17 11:05:00,57.29,57.68,57.28,57.67,30061.0,53.6291,53.9942,53.6197,53.9848,30061.0
2022-06-17 11:10:00,57.7,57.7,57.55,57.62,24200.0,54.0129,54.0129,53.8725,53.938,24200.0
2022-06-17 11:15:00,57.62,58.03,57.62,57.97,41837.0,53.938,54.3218,53.938,54.2656,41837.0
2022-06-17 11:20:00,57.99,57.99,57.75,57.83,32925.0,54.2844,54.2844,54.0597,54.1346,32925.0
2022-06-17 11:25:00,57.82,58.1,57.77,57.97,49586.0,54.1252,54.3873,54.0784,54.2656,49586.0
2022-06-17 11:30:00,57.97,58.03,57.77,57.79,32593.0,54.2656,54.3218,54.0784,54.0971,32593.0
2022-06-17 11:35:00,57.77,57.84,57.71,57.84,23072.0,54.0784,54.1439,54.0222,54.1439,23072.0
2022-06-17 11:40:00,57.86,57.92,57.67,57.67,22160.0,54.1627,54.2188,53.9848,53.9848,22160.0
2022-06-17 11:45:00,57.66,57.71,57.58,57.67,53650.0,53.9754,54.0222,53.9006,53.9848,53650.0
2022-06-17 11:50:00,57.66,57.68,57.41,57.45,51428.0,53.9754,53.9942,53.7414,53.7789,51428.0
2022-06-17 11:55:00,57.45,57.53,57.33,57.43,53122.0,53.7789,53.8538,53.6665,53.7601,53122.0
2022-06-17 12:00:00,57.44,57.44,57.19,57.24,18865.0,53.7695,53.7695,53.5355,53.5823,18865.0
2022-06-17 12:05:00,57.23,57.35,57.2,57.29,36995.0,53.5729,53.6853,53.5448,53.6291,36995.0
2022-06-17 12:10:00,57.28,57.5,57.19,57.49,27052.0,53.6197,53.8257,53.5355,53.8163,27052.0
2022-06-17 12:15:00,57.48,57.6,57.35,57.35,59710.0,53.8069,53.9193,53.6853,53.6853,59710.0
2022-06-17 12:20:00,57.34,57.64,57.32,57.63,32903.0,53.6759,53.9567,53.6572,53.9474,32903.0
2022-06-17 12:25:00,57.61,57.63,57.46,57.51,51361.0,53.9286,53.9474,53.7882,53.835,51361.0
2022-06-17 12:30:00,57.51,57.6,57.45,57.52,45446.0,53.835,53.9193,53.7789,53.8444,45446.0
2022-06-17 12:35:00,57.52,57.7,57.42,57.69,17577.0,53.8444,54.0129,53.7508,54.0035,17577.0
2022-06-17 12:40:00,57.7,57.77,57.58,57.77,23619.0,54.0129,54.0784,53.9006,54.0784,23619.0
2022-06-17 12:45:00,57.77,57.89,57.64,57.87,107526.0,54.0784,54.1907,53.9567,54.172,107526.0
2022-06-17 12:50:00,57.87,57.89,57.55,57.58,37651.0,54.172,54.1907,53.8725,53.9006,37651.0
2022-06-17 12:55:00,57.59,57.69,57.54,57.65,24739.0,53.9099,54.0035,53.8631,53.9661,24739.0
2022-06-17 13:00:00,57.65,57.81,57.6,57.79,37556.0,53.9661,54.1159,53.9193,54.0971,37556.0
2022-06-17 13:05:00,57.78,57.95,57.75,57.92,60037.0,54.0878,54.2469,54.0597,54.2188,60037.0
2022-06-17 13:10:00,57.92,58.07,57.86,58.07,50739.0,54.2188,54.3592,54.1627,54.3592,50739.0
2022-06-17 13:15:00,58.11,58.13,57.89,57.91,36935.0,54.3967,54.4154,54.1907,54.2095,36935.0
2022-06-17 13:20:00,57.91,57.91,57.74,57.85,52960.0,54.2095,54.2095,54.0503,54.1533,52960.0
2022-06-17 13:25:00,57.84,57.86,57.53,57.58,85536.0,54.1439,54.1627,53.8538,53.9006,85536.0
2022-06-17 13:30:00,57.58,57.71,57.48,57.69,73121.0,53.9006,54.0222,53.8069,54.0035,73121.0
2022-06-17 13:35:00,57.69,57.72,57.5,57.56,44965.0,54.0035,54.0316,53.8257,53.8818,44965.0
2022-06-17 13:40:00,57.56,57.63,57.51,57.56,58451.0,53.8818,53.9474,53.835,53.8818,58451.0
2022-06-17 13:45:00,57.54,57.56,57.27,57.44,67875.0,53.8631,53.8818,53.6104,53.7695,67875.0
2022-06-17 13:50:00,57.43,57.58,57.43,57.53,32762.0,53.7601,53.9006,53.7601,53.8538,32762.0
2022-06-17 13:55:00,57.52,57.69,57.51,57.54,27387.0,53.8444,54.0035,53.835,53.8631,27387.0
2022-06-17 14:00:00,57.55,57.62,57.49,57.61,40706.0,53.8725,53.938,53.8163,53.9286,40706.0
2022-06-17 14:05:00,57.62,57.69,57.51,57.63,29702.0,53.938,54.0035,53.835,53.9474,29702.0
2022-06-17 14:10:00,57.62,57.71,57.56,57.71,21147.0,53.938,54.0222,53.8818,54.0222,21147.0
2022-06-17 14:15:00,57.7,57.77,57.62,57.73,19299.0,54.0129,54.0784,53.938,54.041,19299.0
2022-06-17 14:20:00,57.75,57.84,57.73,57.76,22520.0,54.0597,54.1439,54.041,54.0691,22520.0
2022-06-17 14:25:00,57.77,57.78,57.56,57.57,40112.0,54.0784,54.0878,53.8818,53.8912,40112.0
2022-06-17 14:30:00,57.56,57.56,57.4,57.5,47173.0,53.8818,53.8818,53.7321,53.8257,47173.0
2022-06-17 14:35:00,57.53,57.77,57.48,57.77,19070.0,53.8538,54.0784,53.8069,54.0784,19070.0
2022-06-17 14:40:00,57.77,57.89,57.7,57.73,39254.0,54.0784,54.1907,54.0129,54.041,39254.0
2022-06-17 14:45:00,57.72,57.77,57.64,57.71,36737.0,54.0316,54.0784,53.9567,54.0222,36737.0
2022-06-17 14:50:00,57.69,57.7,57.56,57.63,41540.0,54.0035,54.0129,53.8818,53.9474,41540.0
2022-06-17 14:55:00,57.63,57.75,57.57,57.6,42270.0,53.9474,54.0597,53.8912,53.9193,42270.0
2022-06-17 15:00:00,57.59,57.73,57.5,57.55,54604.0,53.9099,54.041,53.8257,53.8725,54604.0
2022-06-17 15:05:00,57.55,57.58,57.42,57.5,40311.0,53.8725,53.9006,53.7508,53.8257,40311.0
2022-06-17 15:10:00,57.49,57.51,57.11,57.19,50198.0,53.8163,53.835,53.4606,53.5355,50198.0
2022-06-17 15:15:00,57.19,57.48,57.16,57.48,57144.0,53.5355,53.8069,53.5074,53.8069,57144.0
2022-06-17 15:20:00,57.47,57.68,57.46,57.65,38411.0,53.7976,53.9942,53.7882,53.9661,38411.0
2022-06-17 15:25:00,57.63,57.83,57.62,57.81,44602.0,53.9474,54.1346,53.938,54.1159,44602.0
2022-06-17 15:30:00,57.82,57.84,57.66,57.78,59681.0,54.1252,54.1439,53.9754,54.0878,59681.0
2022-06-17 15:35:00,57.79,57.91,57.77,57.91,63591.0,54.0971,54.2095,54.0784,54.2095,63591.0
2022-06-17 15:40:00,57.91,57.91,57.53,57.56,78609.0,54.2095,54.2095,53.8538,53.8818,78609.0
2022-06-17 15:45:00,57.56,57.6,57.45,57.54,94432.0,53.8818,53.9193,53.7789,53.8631,94432.0
2022-06-17 15:50:00,57.53,57.75,57.35,57.54,192395.0,53.8538,54.0597,53.6853,53.8631,192395.0
2022-06-17 15:55:00,57.53,57.71,57.53,57.6,384142.0,53.8538,54.0222,53.8538,53.9193,384142.0
2022-06-21 09:30:00,59.25,59.7,59.23,59.39,147433.0,55.4638,55.8851,55.4451,55.5949,147433.0
2022-06-21 09:35:00,59.35,59.6,59.1,59.1,58787.0,55.5575,55.7915,55.3234,55.3234,58787.0
2022-06-21 09:40:00,59.13,59.32,59.02,59.02,17731.0,55.3515,55.5294,55.2485,55.2485,17731.0
2022-06-21 09:45:00,58.96,59.06,58.73,59.04,33380.0,55.1924,55.286,54.9771,55.2673,33380.0
2022-06-21 09:50:00,59.06,59.21,58.95,59.21,69872.0,55.286,55.4264,55.183,55.4264,69872.0
2022-06-21 09:55:00,59.21,59.58,59.09,59.58,64756.0,55.4264,55.7728,55.3141,55.7728,64756.0
2022-06-21 10:00:00,59.59,59.88,59.58,59.72,64163.0,55.7821,56.0536,55.7728,55.9038,64163.0
2022-06-21 10:05:00,59.7,59.79,59.49,59.56,39553.0,55.8851,55.9693,55.6885,55.754,39553.0
2022-06-21 10:10:00,59.55,59.65,59.49,59.49,36681.0,55.7447,55.8383,55.6885,55.6885,36681.0
2022-06-21 10:15:00,59.47,59.58,59.3,59.48,37212.0,55.6698,55.7728,55.5106,55.6791,37212.0
2022-06-21 10:20:00,59.49,59.66,59.39,59.5,26161.0,55.6885,55.8476,55.5949,55.6979,26161.0
2022-06-21 10:25:00,59.49,59.62,59.23,59.35,43491.0,55.6885,55.8102,55.4451,55.5575,43491.0
2022-06-21 10:30:00,59.36,59.47,59.27,59.31,30462.0,55.5668,55.6698,55.4826,55.52,30462.0
2022-06-21 10:35:00,59.3,59.33,59.24,59.32,17622.0,55.5106,55.5387,55.4545,55.5294,17622.0
2022-06-21 10:40:00,59.32,59.49,59.31,59.44,20148.0,55.5294,55.6885,55.52,55.6417,20148.0
2022-06-21 10:45:00,59.43,59.57,59.39,59.54,32968.0,55.6323,55.7634,55.5949,55.7353,32968.0
2022-06-21 10:50:00,59.56,59.62,59.44,59.51,16374.0,55.754,55.8102,55.6417,55.7072,16374.0
2022-06-21 10:55:00,59.51,59.54,59.36,59.42,19554.0,55.7072,55.7353,55.5668,55.623,19554.0
2022-06-21 11:00:00,59.42,59.42,59.28,59.37,15715.0,55.623,55.623,55.4919,55.5762,15715.0
2022-06-21 11:05:00,59.33,59.33,59.22,59.23,14038.0,55.5387,55.5387,55.4358,55.4451,14038.0
2022-06-21 11:10:00,59.24,59.25,59.12,59.17,12720.0,55.4545,55.4638,55.3421,55.389,12720.0
2022-06-21 11:15:00,59.16,59.23,59.11,59.14,19320.0,55.3796,55.4451,55.3328,55.3609,19320.0
2022-06-21 11:20:00,59.16,59.19,59.07,59.15,13252.0,55.3796,55.4077,55.2953,55.3702,13252.0
2022-06-21 11:25:00,59.15,59.18,59.05,59.12,16975.0,55.3702,55.3983,55.2766,55.3421,16975.0
2022-06-21 11:30:00,59.13,59.21,59.06,59.18,17936.0,55.3515,55.4264,55.286,55.3983,17936.0
2022-06-21 11:35:00,59.2,59.29,59.13,59.17,22042.0,55.417,55.5013,55.3515,55.389,22042.0
2022-06-21 11:40:00,59.17,59.32,59.1,59.26,17787.0,55.389,55.5294,55.3234,55.4732,17787.0
2022-06-21 11:45:00,59.26,59.26,59.14,59.22,10905.0,55.4732,55.4732,55.3609,55.4358,10905.0
2022-06-21 11:50:00,59.23,59.26,59.12,59.12,30844.0,55.4451,55.4732,55.3421,55.3421,30844.0
2022-06-21 11:55:00,59.11,59.25,59.04,59.04,22706.0,55.3328,55.4638,55.2673,55.2673,22706.0
2022-06-21 12:00:00,59.05,59.15,59.04,59.11,24389.0,55.2766,55.3702,55.2673,55.3328,24389.0
2022-06-21 12:05:00,59.09,59.09,58.88,58.93,20916.0,55.3141,55.3141,55.1175,55.1643,20916.0
2022-06-21 12:10:00,58.94,59.14,58.91,59.12,12847.0,55.1737,55.3609,55.1456,55.3421,12847.0
2022-06-21 12:15:00,59.12,59.17,59.08,59.13,16133.0,55.3421,55.389,55.3047,55.3515,16133.0
2022-06-21 12:20:00,59.16,59.19,59.1,59.16,13720.0,55.3796,55.4077,55.3234,55.3796,13720.0
2022-06-21 12:25:00,59.15,59.21,59.11,59.16,15766.0,55.3702,55.4264,55.3328,55.3796,15766.0
2022-06-21 12:30:00,59.16,59.27,59.11,59.26,18237.0,55.3796,55.4826,55.3328,55.4732,18237.0
2022-06-21 12:35:00,59.26,59.29,59.22,59.26,19016.0,55.4732,55.5013,55.4358,55.4732,19016.0
2022-06-21 12:40:00,59.26,59.29,59.17,59.18,12302.0,55.4732,55.5013,55.389,55.3983,12302.0
2022-06-21 12:45:00,59.18,59.25,59.18,59.21,6649.0,55.3983,55.4638,55.3983,55.4264,6649.0
2022-06-21 12:50:00,59.22,59.37,59.17,59.37,33176.0,55.4358,55.5762,55.389,55.5762,33176.0
2022-06-21 12:55:00,59.36,59.44,59.32,59.44,11553.0,55.5668,55.6417,55.5294,55.6417,11553.0
2022-06-21 13:00:00,59.45,59.46,59.36,59.37,12493.0,55.6511,55.6604,55.5668,55.5762,12493.0
2022-06-21 13:05:00,59.37,59.4,59.28,59.39,15947.0,55.5762,55.6043,55.4919,55.5949,15947.0
2022-06-21 13:10:00,59.39,59.5,59.35,59.5,19267.0,55.5949,55.6979,55.5575,55.6979,19267.0
2022-06-21 13:15:00,59.5,59.52,59.38,59.42,19464.0,55.6979,55.7166,55.5855,55.623,19464.0
2022-06-21 13:20:00,59.43,59.45,59.3,59.32,13324.0,55.6323,55.6511,55.5106,55.5294,13324.0
2022-06-21 13:25:00,59.31,59.37,59.25,59.28,22622.0,55.52,55.5762,55.4638,55.4919,22622.0
2022-06-21 13:30:00,59.29,59.44,59.29,59.43,15240.0,55.5013,55.6417,55.5013,55.6323,15240.0
2022-06-21 13:35:00,59.42,59.45,59.35,59.35,41512.0,55.623,55.6511,55.5575,55.5575,41512.0
2022-06-21 13:40:00,59.35,59.35,59.22,59.31,20976.0,55.5575,55.5575,55.4358,55.52,20976.0
2022-06-21 13:45:00,59.32,59.33,59.19,59.28,18558.0,55.5294,55.5387,55.4077,55.4919,18558.0
2022-06-21 13:50:00,59.28,59.28,59.22,59.24,17810.0,55.4919,55.4919,55.4358,55.4545,17810.0
2022-06-21 13:55:00,59.23,59.31,59.19,59.22,21891.0,55.4451,55.52,55.4077,55.4358,21891.0
2022-06-21 14:00:00,59.22,59.22,59.08,59.1,37107.0,55.4358,55.4358,55.3047,55.3234,37107.0
2022-06-21 14:05:00,59.1,59.21,59.09,59.18,17721.0,55.3234,55.4264,55.3141,55.3983,17721.0
2022-06-21 14:10:00,59.17,59.21,59.08,59.1,13186.0,55.389,55.4264,55.3047,55.3234,13186.0
2022-06-21 14:15:00,59.11,59.2,59.07,59.15,17260.0,55.3328,55.417,55.2953,55.3702,17260.0
2022-06-21 14:20:00,59.13,59.16,58.95,58.95,66502.0,55.3515,55.3796,55.183,55.183,66502.0
2022-06-21 14:25:00,58.95,58.99,58.88,58.95,30407.0,55.183,55.2205,55.1175,55.183,30407.0
2022-06-21 14:30:00,58.96,59.1,58.93,59.09,41446.0,55.1924,55.3234,55.1643,55.3141,41446.0
2022-06-21 14:35:00,59.1,59.14,59.05,59.06,25492.0,55.3234,55.3609,55.2766,55.286,25492.0
2022-06-21 14:40:00,59.06,59.27,59.03,59.26,28711.0,55.286,55.4826,55.2579,55.4732,28711.0
2022-06-21 14:45:00,59.25,59.25,59.11,59.12,29599.0,55.4638,55.4638,55.3328,55.3421,29599.0
2022-06-21 14:50:00,59.12,59.34,59.11,59.31,27685.0,55.3421,55.5481,55.3328,55.52,27685.0
2022-06-21 14:55:00,59.32,59.39,59.26,59.34,30075.0,55.5294,55.5949,55.4732,55.5481,30075.0
2022-06-21 15:00:00,59.35,59.4,59.28,59.3,49819.0,55.5575,55.6043,55.4919,55.5106,49819.0
2022-06-21 15:05:00,59.3,59.47,59.29,59.42,37659.0,55.5106,55.6698,55.5013,55.623,37659.0
2022-06-21 15:10:00,59.42,59.51,59.39,59.46,30055.0,55.623,55.7072,55.5949,55.6604,30055.0
2022-06-21 15:15:00,59.47,59.51,59.38,59.39,45527.0,55.6698,55.7072,55.5855,55.5949,45527.0
2022-06-21 15:20:00,59.39,59.48,59.35,59.4,55361.0,55.5949,55.6791,55.5575,55.6043,55361.0
2022-06-21 15:25:00,59.39,59.4,59.26,59.37,42745.0,55.5949,55.6043,55.4732,55.5762,42745.0
2022-06-21 15:30:00,59.36,59.4,59.26,59.32,45409.0,55.5668,55.6043,55.4732,55.5294,45409.0
2022-06-21 15:35:00,59.31,59.31,59.17,59.22,50683.0,55.52,55.52,55.389,55.4358,50683.0
2022-06-21 15:40:00,59.23,59.32,59.14,59.3,84229.0,55.4451,55.5294,55.3609,55.5106,84229.0
2022-06-21 15:45:00,59.3,59.32,59.22,59.23,88831.0,55.5106,55.5294,55.4358,55.4451,88831.0
2022-06-21 15:50:00,59.25,59.42,59.24,59.41,144249.0,55.4638,55.623,55.4545,55.6136,144249.0
2022-06-21 15:55:00,59.41,59.41,59.3,59.34,370518.0,55.6136,55.6136,55.5106,55.5481,370518.0
2022-06-22 09:30:00,58.29,58.96,58.15,58.53,109347.0,54.5652,55.1924,54.4341,54.7899,109347.0
2022-06-22 09:35:00,58.53,58.68,58.4,58.5,31556.0,54.7899,54.9303,54.6682,54.7618,31556.0
2022-06-22 09:40:00,58.49,58.55,58.23,58.32,32771.0,54.7524,54.8086,54.509,54.5933,32771.0
2022-06-22 09:45:00,58.32,58.52,58.22,58.31,31048.0,54.5933,54.7805,54.4997,54.5839,31048.0
2022-06-22 09:50:00,58.31,58.48,58.07,58.45,53265.0,54.5839,54.743,54.3592,54.715,53265.0
2022-06-22 09:55:00,58.46,58.53,58.27,58.27,48519.0,54.7243,54.7899,54.5465,54.5465,48519.0
2022-06-22 10:00:00,58.31,58.34,57.9,58.02,42513.0,54.5839,54.612,54.2001,54.3124,42513.0
2022-06-22 10:05:00,58.02,58.1,57.89,58.04,29140.0,54.3124,54.3873,54.1907,54.3312,29140.0
2022-06-22 10:10:00,58.07,58.44,58.05,58.44,42704.0,54.3592,54.7056,54.3405,54.7056,42704.0
2022-06-22 10:15:00,58.45,58.71,58.36,58.56,20894.0,54.715,54.9583,54.6307,54.8179,20894.0
2022-06-22 10:20:00,58.57,58.99,58.53,58.99,32660.0,54.8273,55.2205,54.7899,55.2205,32660.0
2022-06-22 10:25:00,58.97,59.26,58.92,59.26,16424.0,55.2017,55.4732,55.1549,55.4732,16424.0
2022-06-22 10:30:00,59.27,59.27,59.12,59.16,25138.0,55.4826,55.4826,55.3421,55.3796,25138.0
2022-06-22 10:35:00,59.15,59.47,59.15,59.41,33850.0,55.3702,55.6698,55.3702,55.6136,33850.0
2022-06-22 10:40:00,59.41,59.46,59.31,59.45,52707.0,55.6136,55.6604,55.52,55.6511,52707.0
2022-06-22 10:45:00,59.44,59.44,59.05,59.2,23675.0,55.6417,55.6417,55.2766,55.417,23675.0
2022-06-22 10:50:00,59.19,59.24,59.02,59.17,23538.0,55.4077,55.4545,55.2485,55.389,23538.0
2022-06-22 10:55:00,59.14,59.21,59.09,59.15,11630.0,55.3609,55.4264,55.3141,55.3702,11630.0
2022-06-22 11:00:00,59.14,59.14,58.87,58.97,14060.0,55.3609,55.3609,55.1081,55.2017,14060.0
2022-06-22 11:05:00,58.97,59.07,58.92,59.0,13517.0,55.2017,55.2953,55.1549,55.2298,13517.0
2022-06-22 11:10:00,59.0,59.12,58.99,59.04,10312.0,55.2298,55.3421,55.2205,55.2673,10312.0
2022-06-22 11:15:00,59.05,59.25,59.04,59.21,29820.0,55.2766,55.4638,55.2673,55.4264,29820.0
2022-06-22 11:20:00,59.22,59.23,59.03,59.21,12303.0,55.4358,55.4451,55.2579,55.4264,12303.0
2022-06-22 11:25:00,59.21,59.24,59.14,59.17,14132.0,55.4264,55.4545,55.3609,55.389,14132.0
2022-06-22 11:30:00,59.16,59.42,59.16,59.28,16561.0,55.3796,55.623,55.3796,55.4919,16561.0
2022-06-22 11:35:00,59.29,59.34,59.22,59.25,8148.0,55.5013,55.5481,55.4358,55.4638,8148.0
2022-06-22 11:40:00,59.26,59.27,58.91,58.95,16176.0,55.4732,55.4826,55.1456,55.183,16176.0
2022-06-22 11:45:00,58.95,58.99,58.85,58.94,13978.0,55.183,55.2205,55.0894,55.1737,13978.0
2022-06-22 11:50:00,58.95,58.95,58.75,58.79,37336.0,55.183,55.183,54.9958,55.0332,37336.0
2022-06-22 11:55:00,58.8,58.83,58.57,58.57,22202.0,55.0426,55.0707,54.8273,54.8273,22202.0
2022-06-22 12:00:00,58.57,58.74,58.51,58.58,18548.0,54.8273,54.9864,54.7711,54.8367,18548.0
2022-06-22 12:05:00,58.53,58.58,58.44,58.45,7242.0,54.7899,54.8367,54.7056,54.715,7242.0
2022-06-22 12:10:00,58.47,58.62,58.47,58.57,8409.0,54.7337,54.8741,54.7337,54.8273,8409.0
2022-06-22 12:15:00,58.58,58.81,58.58,58.79,9045.0,54.8367,55.052,54.8367,55.0332,9045.0
2022-06-22 12:20:00,58.78,58.83,58.73,58.76,7778.0,55.0239,55.0707,54.9771,55.0052,7778.0
2022-06-22 12:25:00,58.75,58.84,58.75,58.79,7311.0,54.9958,55.08,54.9958,55.0332,7311.0
2022-06-22 12:30:00,58.77,58.91,58.74,58.91,25772.0,55.0145,55.1456,54.9864,55.1456,25772.0
2022-06-22 12:35:00,58.9,58.96,58.79,58.82,7886.0,55.1362,55.1924,55.0332,55.0613,7886.0
2022-06-22 12:40:00,58.86,59.08,58.83,59.07,28757.0,55.0988,55.3047,55.0707,55.2953,28757.0
2022-06-22 12:45:00,59.06,59.06,58.92,58.94,21919.0,55.286,55.286,55.1549,55.1737,21919.0
2022-06-22 12:50:00,58.96,58.99,58.88,58.99,9104.0,55.1924,55.2205,55.1175,55.2205,9104.0
2022-06-22 12:55:00,59.0,59.12,58.93,59.11,22489.0,55.2298,55.3421,55.1643,55.3328,22489.0
2022-06-22 13:00:00,59.11,59.12,58.97,59.04,14069.0,55.3328,55.3421,55.2017,55.2673,14069.0
2022-06-22 13:05:00,59.03,59.14,59.02,59.1,13613.0,55.2579,55.3609,55.2485,55.3234,13613.0
2022-06-22 13:10:00,59.09,59.23,59.09,59.21,16131.0,55.3141,55.4451,55.3141,55.4264,16131.0
2022-06-22 13:15:00,59.22,59.29,59.17,59.28,8113.0,55.4358,55.5013,55.389,55.4919,8113.0
2022-06-22 13:20:00,59.3,59.37,59.26,59.3,15054.0,55.5106,55.5762,55.4732,55.5106,15054.0
2022-06-22 13:25:00,59.3,59.34,59.24,59.27,8720.0,55.5106,55.5481,55.4545,55.4826,8720.0
2022-06-22 13:30:00,59.28,59.3,59.19,59.2,5194.0,55.4919,55.5106,55.4077,55.417,5194.0
2022-06-22 13:35:00,59.17,59.29,59.15,59.29,11108.0,55.389,55.5013,55.3702,55.5013,11108.0
2022-06-22 13:40:00,59.28,59.33,59.25,59.33,13650.0,55.4919,55.5387,55.4638,55.5387,13650.0
2022-06-22 13:45:00,59.33,59.36,59.3,59.36,15420.0,55.5387,55.5668,55.5106,55.5668,15420.0
2022-06-22 13:50:00,59.34,59.37,59.22,59.24,12030.0,55.5481,55.5762,55.4358,55.4545,12030.0
2022-06-22 13:55:00,59.25,59.28,59.16,59.24,12361.0,55.4638,55.4919,55.3796,55.4545,12361.0
2022-06-22 14:00:00,59.27,59.32,59.23,59.29,11275.0,55.4826,55.5294,55.4451,55.5013,11275.0
2022-06-22 14:05:00,59.31,59.55,59.3,59.52,20666.0,55.52,55.7447,55.5106,55.7166,20666.0
2022-06-22 14:10:00,59.51,59.52,59.43,59.52,7539.0,55.7072,55.7166,55.6323,55.7166,7539.0
2022-06-22 14:15:00,59.52,59.61,59.46,59.52,18161.0,55.7166,55.8008,55.6604,55.7166,18161.0
2022-06-22 14:20:00,59.54,59.54,59.34,59.44,11713.0,55.7353,55.7353,55.5481,55.6417,11713.0
2022-06-22 14:25:00,59.43,59.43,59.28,59.28,9705.0,55.6323,55.6323,55.4919,55.4919,9705.0
2022-06-22 14:30:00,59.3,59.43,59.29,59.42,14556.0,55.5106,55.6323,55.5013,55.623,14556.0
2022-06-22 14:35:00,59.43,59.5,59.39,59.45,17698.0,55.6323,55.6979,55.5949,55.6511,17698.0
2022-06-22 14:40:00,59.44,59.49,59.35,59.37,6985.0,55.6417,55.6885,55.5575,55.5762,6985.0
2022-06-22 14:45:00,59.38,59.39,59.25,59.26,10998.0,55.5855,55.5949,55.4638,55.4732,10998.0
2022-06-22 14:50:00,59.25,59.31,59.22,59.31,6500.0,55.4638,55.52,55.4358,55.52,6500.0
2022-06-22 14:55:00,59.34,59.41,59.33,59.4,41916.0,55.5481,55.6136,55.5387,55.6043,41916.0
2022-06-22 15:00:00,59.4,59.43,59.21,59.36,30981.0,55.6043,55.6323,55.4264,55.5668,30981.0
2022-06-22 15:05:00,59.36,59.4,59.24,59.26,13186.0,55.5668,55.6043,55.4545,55.4732,13186.0
2022-06-22 15:10:00,59.26,59.34,59.21,59.3,13372.0,55.4732,55.5481,55.4264,55.5106,13372.0
2022-06-22 15:15:00,59.31,59.34,59.21,59.24,29351.0,55.52,55.5481,55.4264,55.4545,29351.0
2022-06-22 15:20:00,59.25,59.36,59.25,59.28,33250.0,55.4638,55.5668,55.4638,55.4919,33250.0
2022-06-22 15:25:00,59.26,59.28,59.0,59.03,29760.0,55.4732,55.4919,55.2298,55.2579,29760.0
2022-06-22 15:30:00,59.02,59.07,58.94,59.02,26563.0,55.2485,55.2953,55.1737,55.2485,26563.0
2022-06-22 15:35:00,59.02,59.19,58.95,59.17,53764.0,55.2485,55.4077,55.183,55.389,53764.0
2022-06-22 15:40:00,59.15,59.16,59.04,59.14,41659.0,55.3702,55.3796,55.2673,55.3609,41659.0
2022-06-22 15:45:00,59.11,59.11,58.94,59.03,110719.0,55.3328,55.3328,55.1737,55.2579,110719.0
2022-06-22 15:50:00,59.0,59.16,58.91,59.11,146178.0,55.2298,55.3796,55.1456,55.3328,146178.0
2022-06-22 15:55:00,59.11,59.13,58.93,58.94,301777.0,55.3328,55.3515,55.1643,55.1737,301777.0
2022-06-23 09:30:00,59.58,59.58,58.82,58.82,54954.0,55.7728,55.7728,55.0613,55.0613,54954.0
2022-06-23 09:35:00,58.79,58.79,58.43,58.55,36075.0,55.0332,55.0332,54.6962,54.8086,36075.0
2022-06-23 09:40:00,58.51,58.68,58.38,58.42,46544.0,54.7711,54.9303,54.6494,54.6869,46544.0
2022-06-23 09:45:00,58.44,58.7,58.23,58.55,28848.0,54.7056,54.949,54.509,54.8086,28848.0
2022-06-23 09:50:00,58.51,58.6,58.27,58.35,30083.0,54.7711,54.8554,54.5465,54.6214,30083.0
2022-06-23 09:55:00,58.32,58.85,58.31,58.78,26244.0,54.5933,55.0894,54.5839,55.0239,26244.0
2022-06-23 10:00:00,58.79,58.83,58.68,58.79,19582.0,55.0332,55.0707,54.9303,55.0332,19582.0
2022-06-23 10:05:00,58.77,58.86,58.45,58.47,19320.0,55.0145,55.0988,54.715,54.7337,19320.0
2022-06-23 10:10:00,58.43,58.59,58.26,58.38,21487.0,54.6962,54.846,54.5371,54.6494,21487.0
2022-06-23 10:15:00,58.41,58.58,58.36,58.52,21572.0,54.6775,54.8367,54.6307,54.7805,21572.0
2022-06-23 10:20:00,58.53,58.62,58.46,58.46,10645.0,54.7899,54.8741,54.7243,54.7243,10645.0
2022-06-23 10:25:00,58.46,58.53,58.27,58.27,21174.0,54.7243,54.7899,54.5465,54.5465,21174.0
2022-06-23 10:30:00,58.3,58.45,58.23,58.27,27607.0,54.5745,54.715,54.509,54.5465,27607.0
2022-06-23 10:35:00,58.24,58.46,58.19,58.46,20210.0,54.5184,54.7243,54.4716,54.7243,20210.0
2022-06-23 10:40:00,58.51,58.69,58.51,58.56,26141.0,54.7711,54.9396,54.7711,54.8179,26141.0
2022-06-23 10:45:00,58.54,58.63,58.51,58.56,13551.0,54.7992,54.8835,54.7711,54.8179,13551.0
2022-06-23 10:50:00,58.56,58.61,58.47,58.54,10214.0,54.8179,54.8647,54.7337,54.7992,10214.0
2022-06-23 10:55:00,58.53,58.68,58.51,58.54,16157.0,54.7899,54.9303,54.7711,54.7992,16157.0
2022-06-23 11:00:00,58.56,58.56,58.16,58.19,22264.0,54.8179,54.8179,54.4435,54.4716,22264.0
2022-06-23 11:05:00,58.18,58.38,58.14,58.38,32436.0,54.4622,54.6494,54.4248,54.6494,32436.0
2022-06-23 11:10:00,58.39,58.71,58.35,58.63,22572.0,54.6588,54.9583,54.6214,54.8835,22572.0
2022-06-23 11:15:00,58.63,58.63,58.5,58.55,12753.0,54.8835,54.8835,54.7618,54.8086,12753.0
2022-06-23 11:20:00,58.58,58.63,58.41,58.47,23426.0,54.8367,54.8835,54.6775,54.7337,23426.0
2022-06-23 11:25:00,58.46,58.47,58.39,58.44,11518.0,54.7243,54.7337,54.6588,54.7056,11518.0
2022-06-23 11:30:00,58.45,58.51,58.29,58.33,23471.0,54.715,54.7711,54.5652,54.6026,23471.0
2022-06-23 11:35:00,58.33,58.33,58.13,58.15,17092.0,54.6026,54.6026,54.4154,54.4341,17092.0
2022-06-23 11:40:00,58.13,58.27,58.11,58.27,10121.0,54.4154,54.5465,54.3967,54.5465,10121.0
2022-06-23 11:45:00,58.27,58.3,58.17,58.3,8683.0,54.5465,54.5745,54.4529,54.5745,8683.0
2022-06-23 11:50:00,58.29,58.36,58.26,58.27,14596.0,54.5652,54.6307,54.5371,54.5465,14596.0
2022-06-23 11:55:00,58.25,58.25,58.03,58.03,14203.0,54.5277,54.5277,54.3218,54.3218,14203.0
2022-06-23 12:00:00,58.01,58.02,57.72,57.75,18426.0,54.3031,54.3124,54.0316,54.0597,18426.0
2022-06-23 12:05:00,57.74,57.79,57.6,57.71,29634.0,54.0503,54.0971,53.9193,54.0222,29634.0
2022-06-23 12:10:00,57.69,57.85,57.64,57.8,20635.0,54.0035,54.1533,53.9567,54.1065,20635.0
2022-06-23 12:15:00,57.81,57.95,57.74,57.84,24732.0,54.1159,54.2469,54.0503,54.1439,24732.0
2022-06-23 12:20:00,57.85,57.96,57.81,57.95,14090.0,54.1533,54.2563,54.1159,54.2469,14090.0
2022-06-23 12:25:00,57.93,58.0,57.85,57.96,15334.0,54.2282,54.2937,54.1533,54.2563,15334.0
2022-06-23 12:30:00,57.97,58.01,57.81,57.82,11662.0,54.2656,54.3031,54.1159,54.1252,11662.0
2022-06-23 12:35:00,57.83,57.88,57.62,57.64,20674.0,54.1346,54.1814,53.938,53.9567,20674.0
2022-06-23 12:40:00,57.63,57.75,57.55,57.64,21801.0,53.9474,54.0597,53.8725,53.9567,21801.0
2022-06-23 12:45:00,57.63,57.65,57.44,57.44,41138.0,53.9474,53.9661,53.7695,53.7695,41138.0
2022-06-23 12:50:00,57.44,57.52,57.35,57.46,31170.0,53.7695,53.8444,53.6853,53.7882,31170.0
2022-06-23 12:55:00,57.45,57.56,57.45,57.48,62475.0,53.7789,53.8818,53.7789,53.8069,62475.0
2022-06-23 13:00:00,57.47,57.48,57.31,57.32,59370.0,53.7976,53.8069,53.6478,53.6572,59370.0
2022-06-23 13:05:00,57.33,57.61,57.32,57.57,28594.0,53.6665,53.9286,53.6572,53.8912,28594.0
2022-06-23 13:10:00,57.6,57.75,57.59,57.63,6827.0,53.9193,54.0597,53.9099,53.9474,6827.0
2022-06-23 13:15:00,57.66,57.71,57.6,57.67,27984.0,53.9754,54.0222,53.9193,53.9848,27984.0
2022-06-23 13:20:00,57.66,57.75,57.52,57.65,15666.0,53.9754,54.0597,53.8444,53.9661,15666.0
2022-06-23 13:25:00,57.63,57.68,57.5,57.53,24932.0,53.9474,53.9942,53.8257,53.8538,24932.0
2022-06-23 13:30:00,57.54,57.62,57.46,57.52,16831.0,53.8631,53.938,53.7882,53.8444,16831.0
2022-06-23 13:35:00,57.54,57.61,57.44,57.47,13147.0,53.8631,53.9286,53.7695,53.7976,13147.0
2022-06-23 13:40:00,57.5,57.54,57.38,57.41,31403.0,53.8257,53.8631,53.7133,53.7414,31403.0
2022-06-23 13:45:00,57.39,57.48,57.35,57.42,12995.0,53.7227,53.8069,53.6853,53.7508,12995.0
2022-06-23 13:50:00,57.46,57.58,57.46,57.57,10875.0,53.7882,53.9006,53.7882,53.8912,10875.0
2022-06-23 13:55:00,57.58,57.6,57.52,57.56,13094.0,53.9006,53.9193,53.8444,53.8818,13094.0
2022-06-23 14:00:00,57.56,57.6,57.44,57.46,18170.0,53.8818,53.9193,53.7695,53.7882,18170.0
2022-06-23 14:05:00,57.47,57.53,57.44,57.53,17498.0,53.7976,53.8538,53.7695,53.8538,17498.0
2022-06-23 14:10:00,57.56,57.56,57.42,57.44,15060.0,53.8818,53.8818,53.7508,53.7695,15060.0
2022-06-23 14:15:00,57.44,57.45,57.33,57.37,9644.0,53.7695,53.7789,53.6665,53.704,9644.0
2022-06-23 14:20:00,57.37,57.45,57.3,57.43,16093.0,53.704,53.7789,53.6384,53.7601,16093.0
2022-06-23 14:25:00,57.44,57.54,57.42,57.51,11285.0,53.7695,53.8631,53.7508,53.835,11285.0
2022-06-23 14:30:00,57.5,57.7,57.49,57.68,14757.0,53.8257,54.0129,53.8163,53.9942,14757.0
2022-06-23 14:35:00,57.67,57.68,57.51,57.62,18580.0,53.9848,53.9942,53.835,53.938,18580.0
2022-06-23 14:40:00,57.63,57.68,57.57,57.63,19504.0,53.9474,53.9942,53.8912,53.9474,19504.0
2022-06-23 14:45:00,57.64,57.66,57.58,57.62,19284.0,53.9567,53.9754,53.9006,53.938,19284.0
2022-06-23 14:50:00,57.64,57.72,57.64,57.65,58844.0,53.9567,54.0316,53.9567,53.9661,58844.0
2022-06-23 14:55:00,57.64,57.7,57.61,57.68,15155.0,53.9567,54.0129,53.9286,53.9942,15155.0
2022-06-23 15:00:00,57.67,57.67,57.55,57.64,16481.0,53.9848,53.9848,53.8725,53.9567,16481.0
2022-06-23 15:05:00,57.63,57.81,57.63,57.75,40934.0,53.9474,54.1159,53.9474,54.0597,40934.0
2022-06-23 15:10:00,57.77,57.87,57.74,57.84,23053.0,54.0784,54.172,54.0503,54.1439,23053.0
2022-06-23 15:15:00,57.83,57.9,57.78,57.9,49127.0,54.1346,54.2001,54.0878,54.2001,49127.0
2022-06-23 15:20:00,57.9,57.91,57.73,57.73,51058.0,54.2001,54.2095,54.041,54.041,51058.0
2022-06-23 15:25:00,57.74,57.86,57.74,57.83,52827.0,54.0503,54.1627,54.0503,54.1346,52827.0
2022-06-23 15:30:00,57.82,57.9,57.79,57.9,96418.0,54.1252,54.2001,54.0971,54.2001,96418.0
2022-06-23 15:35:00,57.91,57.96,57.76,57.79,48772.0,54.2095,54.2563,54.0691,54.0971,48772.0
2022-06-23 15:40:00,57.8,57.98,57.78,57.85,50628.0,54.1065,54.275,54.0878,54.1533,50628.0
2022-06-23 15:45:00,57.85,57.95,57.84,57.94,60907.0,54.1533,54.2469,54.1439,54.2376,60907.0
2022-06-23 15:50:00,57.95,58.1,57.86,57.95,104021.0,54.2469,54.3873,54.1627,54.2469,104021.0
2022-06-23 15:55:00,57.93,58.0,57.91,57.91,205692.0,54.2282,54.2937,54.2095,54.2095,205692.0
2022-06-24 09:30:00,59.06,59.46,58.94,59.09,117512.0,55.286,55.6604,55.1737,55.3141,117512.0
2022-06-24 09:35:00,59.19,59.32,58.72,58.96,84180.0,55.4077,55.5294,54.9677,55.1924,84180.0
2022-06-24 09:40:00,58.91,59.18,58.89,59.1,80378.0,55.1456,55.3983,55.1268,55.3234,80378.0
2022-06-24 09:45:00,59.11,59.37,59.01,59.36,122871.0,55.3328,55.5762,55.2392,55.5668,122871.0
2022-06-24 09:50:00,59.36,59.9,59.36,59.73,55938.0,55.5668,56.0723,55.5668,55.9132,55938.0
2022-06-24 09:55:00,59.75,59.98,59.75,59.94,35030.0,55.9319,56.1472,55.9319,56.1097,35030.0
2022-06-24 10:00:00,59.95,60.75,59.92,60.37,42650.0,56.1191,56.868,56.091,56.5123,42650.0
2022-06-24 10:05:00,60.37,60.75,60.37,60.71,37058.0,56.5123,56.868,56.5123,56.8305,37058.0
2022-06-24 10:10:00,60.7,61.06,60.67,60.96,51896.0,56.8212,57.1582,56.7931,57.0646,51896.0
2022-06-24 10:15:00,60.94,61.08,60.76,60.79,40819.0,57.0458,57.1769,56.8774,56.9054,40819.0
2022-06-24 10:20:00,60.8,60.89,60.73,60.8,15888.0,56.9148,56.999,56.8493,56.9148,15888.0
2022-06-24 10:25:00,60.81,60.82,60.63,60.66,15787.0,56.9242,56.9335,56.7557,56.7837,15787.0
2022-06-24 10:30:00,60.68,60.75,60.53,60.73,30943.0,56.8025,56.868,56.662,56.8493,30943.0
2022-06-24 10:35:00,60.73,60.79,60.64,60.66,18977.0,56.8493,56.9054,56.765,56.7837,18977.0
2022-06-24 10:40:00,60.64,60.69,60.34,60.38,17161.0,56.765,56.8118,56.4842,56.5216,17161.0
2022-06-24 10:45:00,60.37,60.44,60.28,60.38,15254.0,56.5123,56.5778,56.428,56.5216,15254.0
2022-06-24 10:50:00,60.4,60.42,60.29,60.33,7425.0,56.5404,56.5591,56.4374,56.4748,7425.0
2022-06-24 10:55:00,60.33,60.43,60.33,60.38,17415.0,56.4748,56.5684,56.4748,56.5216,17415.0
2022-06-24 11:00:00,60.37,60.44,60.31,60.43,13360.0,56.5123,56.5778,56.4561,56.5684,13360.0
2022-06-24 11:05:00,60.42,60.43,60.2,60.21,14640.0,56.5591,56.5684,56.3531,56.3625,14640.0
2022-06-24 11:10:00,60.2,60.23,59.99,59.99,7142.0,56.3531,56.3812,56.1566,56.1566,7142.0
2022-06-24 11:15:00,59.98,59.98,59.75,59.77,21905.0,56.1472,56.1472,55.9319,55.9506,21905.0
2022-06-24 11:20:00,59.78,59.87,59.69,59.87,29791.0,55.96,56.0442,55.8757,56.0442,29791.0
2022-06-24 11:25:00,59.9,60.13,59.88,60.13,16761.0,56.0723,56.2876,56.0536,56.2876,16761.0
2022-06-24 11:30:00,60.11,60.13,60.03,60.03,8271.0,56.2689,56.2876,56.194,56.194,8271.0
2022-06-24 11:35:00,60.0,60.09,59.99,60.08,6402.0,56.1659,56.2502,56.1566,56.2408,6402.0
2022-06-24 11:40:00,60.08,60.2,60.06,60.09,5862.0,56.2408,56.3531,56.2221,56.2502,5862.0
2022-06-24 11:45:00,60.1,60.16,60.05,60.14,14261.0,56.2595,56.3157,56.2127,56.297,14261.0
2022-06-24 11:50:00,60.11,60.2,60.07,60.14,12148.0,56.2689,56.3531,56.2314,56.297,12148.0
2022-06-24 11:55:00,60.18,60.19,60.07,60.19,8472.0,56.3344,56.3438,56.2314,56.3438,8472.0
2022-06-24 12:00:00,60.2,60.24,60.18,60.2,6771.0,56.3531,56.3906,56.3344,56.3531,6771.0
2022-06-24 12:05:00,60.18,60.19,60.05,60.05,7649.0,56.3344,56.3438,56.2127,56.2127,7649.0
2022-06-24 12:10:00,60.04,60.06,59.96,60.02,8187.0,56.2034,56.2221,56.1285,56.1846,8187.0
2022-06-24 12:15:00,60.01,60.12,60.0,60.11,8383.0,56.1753,56.2782,56.1659,56.2689,8383.0
2022-06-24 12:20:00,60.09,60.17,60.05,60.17,10079.0,56.2502,56.3251,56.2127,56.3251,10079.0
2022-06-24 12:25:00,60.18,60.19,60.06,60.09,13814.0,56.3344,56.3438,56.2221,56.2502,13814.0
2022-06-24 12:30:00,60.11,60.13,60.0,60.0,10804.0,56.2689,56.2876,56.1659,56.1659,10804.0
2022-06-24 12:35:00,60.0,60.16,60.0,60.15,14520.0,56.1659,56.3157,56.1659,56.3063,14520.0
2022-06-24 12:40:00,60.15,60.41,60.14,60.38,14075.0,56.3063,56.5497,56.297,56.5216,14075.0
2022-06-24 12:45:00,60.37,60.37,60.2,60.21,13390.0,56.5123,56.5123,56.3531,56.3625,13390.0
2022-06-24 12:50:00,60.24,60.3,60.19,60.24,5042.0,56.3906,56.4467,56.3438,56.3906,5042.0
2022-06-24 12:55:00,60.22,60.22,60.13,60.19,6143.0,56.3719,56.3719,56.2876,56.3438,6143.0
2022-06-24 13:00:00,60.18,60.26,60.17,60.17,5845.0,56.3344,56.4093,56.3251,56.3251,5845.0
2022-06-24 13:05:00,60.19,60.23,60.14,60.23,3800.0,56.3438,56.3812,56.297,56.3812,3800.0
2022-06-24 13:10:00,60.23,60.26,60.15,60.25,16026.0,56.3812,56.4093,56.3063,56.3999,16026.0
2022-06-24 13:15:00,60.25,60.28,60.2,60.2,8828.0,56.3999,56.428,56.3531,56.3531,8828.0
2022-06-24 13:20:00,60.21,60.25,60.12,60.12,9526.0,56.3625,56.3999,56.2782,56.2782,9526.0
2022-06-24 13:25:00,60.11,60.14,60.06,60.08,15233.0,56.2689,56.297,56.2221,56.2408,15233.0
2022-06-24 13:30:00,60.05,60.12,60.01,60.11,9016.0,56.2127,56.2782,56.1753,56.2689,9016.0
2022-06-24 13:35:00,60.11,60.11,60.02,60.02,8991.0,56.2689,56.2689,56.1846,56.1846,8991.0
2022-06-24 13:40:00,59.98,60.07,59.97,60.02,8077.0,56.1472,56.2314,56.1378,56.1846,8077.0
2022-06-24 13:45:00,60.02,60.05,59.97,60.01,22422.0,56.1846,56.2127,56.1378,56.1753,22422.0
2022-06-24 13:50:00,60.01,60.15,60.0,60.05,11531.0,56.1753,56.3063,56.1659,56.2127,11531.0
2022-06-24 13:55:00,60.04,60.13,60.01,60.1,13272.0,56.2034,56.2876,56.1753,56.2595,13272.0
2022-06-24 14:00:00,60.1,60.17,60.07,60.08,14390.0,56.2595,56.3251,56.2314,56.2408,14390.0
2022-06-24 14:05:00,60.08,60.12,59.97,59.98,14965.0,56.2408,56.2782,56.1378,56.1472,14965.0
2022-06-24 14:10:00,59.99,60.06,59.99,60.04,10203.0,56.1566,56.2221,56.1566,56.2034,10203.0
2022-06-24 14:15:00,60.06,60.09,60.04,60.09,6339.0,56.2221,56.2502,56.2034,56.2502,6339.0
2022-06-24 14:20:00,60.09,60.09,60.02,60.09,12663.0,56.2502,56.2502,56.1846,56.2502,12663.0
2022-06-24 14:25:00,60.11,60.22,60.1,60.21,22482.0,56.2689,56.3719,56.2595,56.3625,22482.0
2022-06-24 14:30:00,60.2,60.25,60.19,60.24,19876.0,56.3531,56.3999,56.3438,56.3906,19876.0
2022-06-24 14:35:00,60.25,60.27,60.19,60.2,26325.0,56.3999,56.4187,56.3438,56.3531,26325.0
2022-06-24 14:40:00,60.2,60.25,60.18,60.25,19122.0,56.3531,56.3999,56.3344,56.3999,19122.0
2022-06-24 14:45:00,60.26,60.35,60.26,60.3,16393.0,56.4093,56.4935,56.4093,56.4467,16393.0
2022-06-24 14:50:00,60.31,60.31,60.16,60.2,9975.0,56.4561,56.4561,56.3157,56.3531,9975.0
2022-06-24 14:55:00,60.19,60.19,60.13,60.17,11810.0,56.3438,56.3438,56.2876,56.3251,11810.0
2022-06-24 15:00:00,60.19,60.23,60.13,60.23,18431.0,56.3438,56.3812,56.2876,56.3812,18431.0
2022-06-24 15:05:00,60.25,60.25,60.18,60.2,24907.0,56.3999,56.3999,56.3344,56.3531,24907.0
2022-06-24 15:10:00,60.2,60.2,60.08,60.17,37342.0,56.3531,56.3531,56.2408,56.3251,37342.0
2022-06-24 15:15:00,60.17,60.18,60.03,60.05,34399.0,56.3251,56.3344,56.194,56.2127,34399.0
2022-06-24 15:20:00,60.05,60.12,60.05,60.07,19731.0,56.2127,56.2782,56.2127,56.2314,19731.0
2022-06-24 15:25:00,60.06,60.06,59.92,60.02,22813.0,56.2221,56.2221,56.091,56.1846,22813.0
2022-06-24 15:30:00,60.02,60.06,59.86,59.91,30450.0,56.1846,56.2221,56.0349,56.0817,30450.0
2022-06-24 15:35:00,59.89,60.05,59.85,60.03,25955.0,56.0629,56.2127,56.0255,56.194,25955.0
2022-06-24 15:40:00,60.04,60.06,59.98,59.98,33350.0,56.2034,56.2221,56.1472,56.1472,33350.0
2022-06-24 15:45:00,59.99,60.07,59.94,59.98,61401.0,56.1566,56.2314,56.1097,56.1472,61401.0
2022-06-24 15:50:00,59.98,60.5,59.93,60.41,176281.0,56.1472,56.634,56.1004,56.5497,176281.0
2022-06-24 15:55:00,60.42,60.65,60.42,60.6,561652.0,56.5591,56.7744,56.5591,56.7276,561652.0
2022-06-27 09:30:00,61.35,61.43,60.58,60.61,81176.0,57.4296,57.5045,56.7089,56.7369,81176.0
2022-06-27 09:35:00,60.58,60.72,60.27,60.51,36795.0,56.7089,56.8399,56.4187,56.6433,36795.0
2022-06-27 09:40:00,60.49,60.49,60.09,60.31,34207.0,56.6246,56.6246,56.2502,56.4561,34207.0
2022-06-27 09:45:00,60.32,60.34,60.09,60.25,23085.0,56.4655,56.4842,56.2502,56.3999,23085.0
2022-06-27 09:50:00,60.23,60.6,60.22,60.6,30516.0,56.3812,56.7276,56.3719,56.7276,30516.0
2022-06-27 09:55:00,60.57,60.6,60.38,60.4,17128.0,56.6995,56.7276,56.5216,56.5404,17128.0
2022-06-27 10:00:00,60.37,60.79,60.35,60.75,28873.0,56.5123,56.9054,56.4935,56.868,28873.0
2022-06-27 10:05:00,60.75,60.76,60.39,60.52,14374.0,56.868,56.8774,56.531,56.6527,14374.0
2022-06-27 10:10:00,60.57,60.58,60.33,60.41,16624.0,56.6995,56.7089,56.4748,56.5497,16624.0
2022-06-27 10:15:00,60.43,60.55,60.32,60.5,23119.0,56.5684,56.6808,56.4655,56.634,23119.0
2022-06-27 10:20:00,60.52,60.56,60.43,60.53,42116.0,56.6527,56.6901,56.5684,56.662,42116.0
2022-06-27 10:25:00,60.52,60.62,60.4,60.46,15467.0,56.6527,56.7463,56.5404,56.5965,15467.0
2022-06-27 10:30:00,60.44,60.73,60.41,60.69,45209.0,56.5778,56.8493,56.5497,56.8118,45209.0
2022-06-27 10:35:00,60.7,60.75,60.59,60.62,9666.0,56.8212,56.868,56.7182,56.7463,9666.0
2022-06-27 10:40:00,60.62,60.83,60.6,60.78,10547.0,56.7463,56.9429,56.7276,56.8961,10547.0
2022-06-27 10:45:00,60.79,60.89,60.72,60.85,69061.0,56.9054,56.999,56.8399,56.9616,69061.0
2022-06-27 10:50:00,60.88,61.02,60.87,60.97,30832.0,56.9897,57.1207,56.9803,57.0739,30832.0
2022-06-27 10:55:00,60.95,61.13,60.92,60.94,21289.0,57.0552,57.2237,57.0271,57.0458,21289.0
2022-06-27 11:00:00,60.94,60.97,60.79,60.83,8727.0,57.0458,57.0739,56.9054,56.9429,8727.0
2022-06-27 11:05:00,60.84,60.93,60.8,60.81,8605.0,56.9522,57.0365,56.9148,56.9242,8605.0
2022-06-27 11:10:00,60.8,60.88,60.75,60.78,11142.0,56.9148,56.9897,56.868,56.8961,11142.0
2022-06-27 11:15:00,60.78,60.89,60.76,60.87,19312.0,56.8961,56.999,56.8774,56.9803,19312.0
2022-06-27 11:20:00,60.87,61.15,60.82,61.12,16353.0,56.9803,57.2424,56.9335,57.2143,16353.0
2022-06-27 11:25:00,61.13,61.21,61.08,61.1,23252.0,57.2237,57.2986,57.1769,57.1956,23252.0
2022-06-27 11:30:00,61.09,61.09,60.95,60.99,29630.0,57.1863,57.1863,57.0552,57.0927,29630.0
2022-06-27 11:35:00,60.99,61.03,60.89,60.96,8789.0,57.0927,57.1301,56.999,57.0646,8789.0
2022-06-27 11:40:00,60.96,61.15,60.96,61.08,22868.0,57.0646,57.2424,57.0646,57.1769,22868.0
2022-06-27 11:45:00,61.11,61.21,61.0,61.04,14071.0,57.205,57.2986,57.102,57.1395,14071.0
2022-06-27 11:50:00,61.03,61.11,61.02,61.05,13712.0,57.1301,57.205,57.1207,57.1488,13712.0
2022-06-27 11:55:00,61.04,61.07,60.94,60.99,6191.0,57.1395,57.1675,57.0458,57.0927,6191.0
2022-06-27 12:00:00,61.0,61.02,60.79,60.84,20725.0,57.102,57.1207,56.9054,56.9522,20725.0
2022-06-27 12:05:00,60.85,60.86,60.71,60.72,11440.0,56.9616,56.971,56.8305,56.8399,11440.0
2022-06-27 12:10:00,60.68,60.77,60.65,60.74,12267.0,56.8025,56.8867,56.7744,56.8586,12267.0
2022-06-27 12:15:00,60.72,60.81,60.69,60.81,11484.0,56.8399,56.9242,56.8118,56.9242,11484.0
2022-06-27 12:20:00,60.83,60.87,60.74,60.76,11064.0,56.9429,56.9803,56.8586,56.8774,11064.0
2022-06-27 12:25:00,60.75,60.76,60.62,60.64,14913.0,56.868,56.8774,56.7463,56.765,14913.0
2022-06-27 12:30:00,60.64,60.64,60.51,60.54,9651.0,56.765,56.765,56.6433,56.6714,9651.0
2022-06-27 12:35:00,60.54,60.68,60.53,60.67,12716.0,56.6714,56.8025,56.662,56.7931,12716.0
2022-06-27 12:40:00,60.67,60.74,60.63,60.74,8373.0,56.7931,56.8586,56.7557,56.8586,8373.0
2022-06-27 12:45:00,60.75,60.81,60.68,60.79,10826.0,56.868,56.9242,56.8025,56.9054,10826.0
2022-06-27 12:50:00,60.78,60.88,60.76,60.87,11595.0,56.8961,56.9897,56.8774,56.9803,11595.0
2022-06-27 12:55:00,60.88,60.97,60.87,60.96,12018.0,56.9897,57.0739,56.9803,57.0646,12018.0
2022-06-27 13:00:00,60.98,61.0,60.79,60.91,16323.0,57.0833,57.102,56.9054,57.0178,16323.0
2022-06-27 13:05:00,60.84,60.85,60.75,60.85,9334.0,56.9522,56.9616,56.868,56.9616,9334.0
2022-06-27 13:10:00,60.85,61.02,60.85,60.96,13519.0,56.9616,57.1207,56.9616,57.0646,13519.0
2022-06-27 13:15:00,60.96,61.04,60.9,61.01,34067.0,57.0646,57.1395,57.0084,57.1114,34067.0
2022-06-27 13:20:00,61.02,61.06,60.94,60.98,16405.0,57.1207,57.1582,57.0458,57.0833,16405.0
2022-06-27 13:25:00,60.97,60.97,60.82,60.89,21813.0,57.0739,57.0739,56.9335,56.999,21813.0
2022-06-27 13:30:00,60.86,60.89,60.77,60.8,7271.0,56.971,56.999,56.8867,56.9148,7271.0
2022-06-27 13:35:00,60.79,60.8,60.7,60.77,8131.0,56.9054,56.9148,56.8212,56.8867,8131.0
2022-06-27 13:40:00,60.76,60.79,60.69,60.72,10816.0,56.8774,56.9054,56.8118,56.8399,10816.0
2022-06-27 13:45:00,60.72,60.73,60.6,60.66,12249.0,56.8399,56.8493,56.7276,56.7837,12249.0
2022-06-27 13:50:00,60.69,60.79,60.69,60.74,11017.0,56.8118,56.9054,56.8118,56.8586,11017.0
2022-06-27 13:55:00,60.75,60.83,60.74,60.79,14323.0,56.868,56.9429,56.8586,56.9054,14323.0
2022-06-27 14:00:00,60.78,60.85,60.7,60.85,14684.0,56.8961,56.9616,56.8212,56.9616,14684.0
2022-06-27 14:05:00,60.83,60.86,60.75,60.82,7941.0,56.9429,56.971,56.868,56.9335,7941.0
2022-06-27 14:10:00,60.81,60.9,60.78,60.81,18339.0,56.9242,57.0084,56.8961,56.9242,18339.0
2022-06-27 14:15:00,60.82,60.99,60.82,60.97,12562.0,56.9335,57.0927,56.9335,57.0739,12562.0
2022-06-27 14:20:00,60.97,60.99,60.92,60.97,13991.0,57.0739,57.0927,57.0271,57.0739,13991.0
2022-06-27 14:25:00,60.97,60.99,60.89,60.95,18908.0,57.0739,57.0927,56.999,57.0552,18908.0
2022-06-27 14:30:00,60.95,61.04,60.92,61.03,16862.0,57.0552,57.1395,57.0271,57.1301,16862.0
2022-06-27 14:35:00,61.02,61.16,61.02,61.13,17579.0,57.1207,57.2518,57.1207,57.2237,17579.0
2022-06-27 14:40:00,61.13,61.14,61.04,61.09,16652.0,57.2237,57.2331,57.1395,57.1863,16652.0
2022-06-27 14:45:00,61.09,61.13,61.0,61.12,12452.0,57.1863,57.2237,57.102,57.2143,12452.0
2022-06-27 14:50:00,61.11,61.11,60.95,60.99,9993.0,57.205,57.205,57.0552,57.0927,9993.0
2022-06-27 14:55:00,61.0,61.0,60.86,60.87,16596.0,57.102,57.102,56.971,56.9803,16596.0
2022-06-27 15:00:00,60.84,60.87,60.63,60.68,17441.0,56.9522,56.9803,56.7557,56.8025,17441.0
2022-06-27 15:05:00,60.67,60.74,60.59,60.74,11783.0,56.7931,56.8586,56.7182,56.8586,11783.0
2022-06-27 15:10:00,60.72,60.88,60.72,60.82,19752.0,56.8399,56.9897,56.8399,56.9335,19752.0
2022-06-27 15:15:00,60.82,60.91,60.81,60.9,15077.0,56.9335,57.0178,56.9242,57.0084,15077.0
2022-06-27 15:20:00,60.87,60.89,60.73,60.74,30226.0,56.9803,56.999,56.8493,56.8586,30226.0
2022-06-27 15:25:00,60.74,60.85,60.73,60.8,18969.0,56.8586,56.9616,56.8493,56.9148,18969.0
2022-06-27 15:30:00,60.79,60.8,60.7,60.71,24088.0,56.9054,56.9148,56.8212,56.8305,24088.0
2022-06-27 15:35:00,60.7,60.74,60.58,60.63,26856.0,56.8212,56.8586,56.7089,56.7557,26856.0
2022-06-27 15:40:00,60.62,60.81,60.61,60.8,24223.0,56.7463,56.9242,56.7369,56.9148,24223.0
2022-06-27 15:45:00,60.79,60.85,60.61,60.68,41875.0,56.9054,56.9616,56.7369,56.8025,41875.0
2022-06-27 15:50:00,60.68,60.69,60.4,60.47,94916.0,56.8025,56.8118,56.5404,56.6059,94916.0
2022-06-27 15:55:00,60.48,60.69,60.43,60.69,201896.0,56.6152,56.8118,56.5684,56.8118,201896.0
2022-06-28 09:30:00,62.18,62.64,61.79,62.42,136670.0,58.2066,58.6372,57.8415,58.4313,136670.0
2022-06-28 09:35:00,62.43,62.61,62.01,62.19,55934.0,58.4406,58.6091,58.0475,58.216,55934.0
2022-06-28 09:40:00,62.21,62.49,62.18,62.41,45131.0,58.2347,58.4968,58.2066,58.4219,45131.0
2022-06-28 09:45:00,62.4,62.47,62.26,62.44,51357.0,58.4126,58.4781,58.2815,58.45,51357.0
2022-06-28 09:50:00,62.45,62.92,62.41,62.76,64047.0,58.4594,58.8993,58.4219,58.7495,64047.0
2022-06-28 09:55:00,62.73,62.82,62.37,62.47,35127.0,58.7215,58.8057,58.3845,58.4781,35127.0
2022-06-28 10:00:00,62.47,62.66,62.2,62.31,90766.0,58.4781,58.6559,58.2253,58.3283,90766.0
2022-06-28 10:05:00,62.3,62.36,62.0,62.08,80939.0,58.3189,58.3751,58.0381,58.113,80939.0
2022-06-28 10:10:00,62.06,62.34,62.02,62.26,71018.0,58.0943,58.3564,58.0568,58.2815,71018.0
2022-06-28 10:15:00,62.23,62.31,61.95,61.98,29431.0,58.2534,58.3283,57.9913,58.0194,29431.0
2022-06-28 10:20:00,61.98,61.99,61.78,61.95,43801.0,58.0194,58.0288,57.8322,57.9913,43801.0
2022-06-28 10:25:00,61.94,62.05,61.81,61.93,32256.0,57.9819,58.0849,57.8603,57.9726,32256.0
2022-06-28 10:30:00,61.9,61.91,61.45,61.6,33385.0,57.9445,57.9539,57.5233,57.6637,33385.0
2022-06-28 10:35:00,61.59,61.79,61.56,61.77,17569.0,57.6543,57.8415,57.6262,57.8228,17569.0
2022-06-28 10:40:00,61.76,61.76,61.55,61.64,20780.0,57.8134,57.8134,57.6169,57.7011,20780.0
2022-06-28 10:45:00,61.64,61.64,61.19,61.26,40308.0,57.7011,57.7011,57.2799,57.3454,40308.0
2022-06-28 10:50:00,61.28,61.36,61.23,61.28,17633.0,57.3641,57.439,57.3173,57.3641,17633.0
2022-06-28 10:55:00,61.28,61.44,61.27,61.29,27599.0,57.3641,57.5139,57.3548,57.3735,27599.0
2022-06-28 11:00:00,61.3,61.44,61.24,61.4,19882.0,57.3828,57.5139,57.3267,57.4765,19882.0
2022-06-28 11:05:00,61.4,61.4,61.24,61.28,12084.0,57.4765,57.4765,57.3267,57.3641,12084.0
2022-06-28 11:10:00,61.26,61.36,61.22,61.27,13930.0,57.3454,57.439,57.308,57.3548,13930.0
2022-06-28 11:15:00,61.26,61.28,61.08,61.12,27415.0,57.3454,57.3641,57.1769,57.2143,27415.0
2022-06-28 11:20:00,61.11,61.15,60.89,60.89,20917.0,57.205,57.2424,56.999,56.999,20917.0
2022-06-28 11:25:00,60.92,60.99,60.68,60.68,14662.0,57.0271,57.0927,56.8025,56.8025,14662.0
2022-06-28 11:30:00,60.65,60.83,60.55,60.81,54621.0,56.7744,56.9429,56.6808,56.9242,54621.0
2022-06-28 11:35:00,60.8,60.8,60.49,60.52,16387.0,56.9148,56.9148,56.6246,56.6527,16387.0
2022-06-28 11:40:00,60.51,60.57,60.3,60.33,49111.0,56.6433,56.6995,56.4467,56.4748,49111.0
2022-06-28 11:45:00,60.36,60.47,60.25,60.35,36677.0,56.5029,56.6059,56.3999,56.4935,36677.0
2022-06-28 11:50:00,60.34,60.35,60.15,60.15,21449.0,56.4842,56.4935,56.3063,56.3063,21449.0
2022-06-28 11:55:00,60.14,60.3,60.14,60.22,26440.0,56.297,56.4467,56.297,56.3719,26440.0
2022-06-28 12:00:00,60.22,60.22,59.97,59.98,28620.0,56.3719,56.3719,56.1378,56.1472,28620.0
2022-06-28 12:05:00,59.98,60.13,59.97,60.08,19131.0,56.1472,56.2876,56.1378,56.2408,19131.0
2022-06-28 12:10:00,60.05,60.23,60.04,60.22,17509.0,56.2127,56.3812,56.2034,56.3719,17509.0
2022-06-28 12:15:00,60.2,60.4,60.18,60.33,29158.0,56.3531,56.5404,56.3344,56.4748,29158.0
2022-06-28 12:20:00,60.32,60.61,60.28,60.53,23196.0,56.4655,56.7369,56.428,56.662,23196.0
2022-06-28 12:25:00,60.52,60.73,60.48,60.73,17867.0,56.6527,56.8493,56.6152,56.8493,17867.0
2022-06-28 12:30:00,60.72,60.72,60.42,60.43,15388.0,56.8399,56.8399,56.5591,56.5684,15388.0
2022-06-28 12:35:00,60.44,60.67,60.44,60.64,16598.0,56.5778,56.7931,56.5778,56.765,16598.0
2022-06-28 12:40:00,60.65,60.78,60.62,60.73,19377.0,56.7744,56.8961,56.7463,56.8493,19377.0
2022-06-28 12:45:00,60.71,60.81,60.67,60.72,16508.0,56.8305,56.9242,56.7931,56.8399,16508.0
2022-06-28 12:50:00,60.72,60.72,60.43,60.43,13211.0,56.8399,56.8399,56.5684,56.5684,13211.0
2022-06-28 12:55:00,60.46,60.6,60.45,60.46,15909.0,56.5965,56.7276,56.5872,56.5965,15909.0
2022-06-28 13:00:00,60.44,60.52,60.3,60.39,26373.0,56.5778,56.6527,56.4467,56.531,26373.0
2022-06-28 13:05:00,60.36,60.36,60.08,60.08,15185.0,56.5029,56.5029,56.2408,56.2408,15185.0
2022-06-28 13:10:00,60.09,60.15,59.98,60.03,17010.0,56.2502,56.3063,56.1472,56.194,17010.0
2022-06-28 13:15:00,60.04,60.1,59.99,59.99,21686.0,56.2034,56.2595,56.1566,56.1566,21686.0
2022-06-28 13:20:00,59.98,60.04,59.86,60.0,18501.0,56.1472,56.2034,56.0349,56.1659,18501.0
2022-06-28 13:25:00,59.99,60.17,59.94,60.13,19188.0,56.1566,56.3251,56.1097,56.2876,19188.0
2022-06-28 13:30:00,60.12,60.22,60.09,60.13,9999.0,56.2782,56.3719,56.2502,56.2876,9999.0
2022-06-28 13:35:00,60.12,60.14,59.97,60.0,16697.0,56.2782,56.297,56.1378,56.1659,16697.0
2022-06-28 13:40:00,59.98,60.16,59.96,60.14,9192.0,56.1472,56.3157,56.1285,56.297,9192.0
2022-06-28 13:45:00,60.13,60.21,60.12,60.17,17862.0,56.2876,56.3625,56.2782,56.3251,17862.0
2022-06-28 13:50:00,60.17,60.22,60.1,60.1,11687.0,56.3251,56.3719,56.2595,56.2595,11687.0
2022-06-28 13:55:00,60.09,60.14,60.04,60.04,9862.0,56.2502,56.297,56.2034,56.2034,9862.0
2022-06-28 14:00:00,60.03,60.21,60.01,60.12,20719.0,56.194,56.3625,56.1753,56.2782,20719.0
2022-06-28 14:05:00,60.13,60.19,60.04,60.07,13373.0,56.2876,56.3438,56.2034,56.2314,13373.0
2022-06-28 14:10:00,60.05,60.12,59.93,59.97,8084.0,56.2127,56.2782,56.1004,56.1378,8084.0
2022-06-28 14:15:00,59.97,60.0,59.88,59.91,13332.0,56.1378,56.1659,56.0536,56.0817,13332.0
2022-06-28 14:20:00,59.9,59.95,59.86,59.87,9557.0,56.0723,56.1191,56.0349,56.0442,9557.0
2022-06-28 14:25:00,59.85,59.91,59.83,59.9,12644.0,56.0255,56.0817,56.0068,56.0723,12644.0
2022-06-28 14:30:00,59.88,59.88,59.72,59.72,13989.0,56.0536,56.0536,55.9038,55.9038,13989.0
2022-06-28 14:35:00,59.72,59.75,59.61,59.63,20251.0,55.9038,55.9319,55.8008,55.8196,20251.0
2022-06-28 14:40:00,59.62,59.72,59.61,59.71,23828.0,55.8102,55.9038,55.8008,55.8944,23828.0
2022-06-28 14:45:00,59.72,59.88,59.69,59.85,23708.0,55.9038,56.0536,55.8757,56.0255,23708.0
2022-06-28 14:50:00,59.84,59.85,59.73,59.76,21546.0,56.0161,56.0255,55.9132,55.9413,21546.0
2022-06-28 14:55:00,59.77,59.8,59.73,59.73,22129.0,55.9506,55.9787,55.9132,55.9132,22129.0
2022-06-28 15:00:00,59.73,59.79,59.57,59.59,32779.0,55.9132,55.9693,55.7634,55.7821,32779.0
2022-06-28 15:05:00,59.6,59.62,59.5,59.59,28730.0,55.7915,55.8102,55.6979,55.7821,28730.0
2022-06-28 15:10:00,59.59,59.67,59.57,59.66,38793.0,55.7821,55.857,55.7634,55.8476,38793.0
2022-06-28 15:15:00,59.64,59.79,59.61,59.75,34224.0,55.8289,55.9693,55.8008,55.9319,34224.0
2022-06-28 15:20:00,59.75,59.81,59.67,59.8,34917.0,55.9319,55.9881,55.857,55.9787,34917.0
2022-06-28 15:25:00,59.8,59.81,59.65,59.71,40009.0,55.9787,55.9881,55.8383,55.8944,40009.0
2022-06-28 15:30:00,59.68,59.83,59.65,59.76,58902.0,55.8664,56.0068,55.8383,55.9413,58902.0
2022-06-28 15:35:00,59.77,59.78,59.67,59.72,57513.0,55.9506,55.96,55.857,55.9038,57513.0
2022-06-28 15:40:00,59.73,59.74,59.59,59.62,60250.0,55.9132,55.9225,55.7821,55.8102,60250.0
2022-06-28 15:45:00,59.62,59.66,59.53,59.58,61676.0,55.8102,55.8476,55.7259,55.7728,61676.0
2022-06-28 15:50:00,59.56,59.68,59.45,59.53,189113.0,55.754,55.8664,55.6511,55.7259,189113.0
2022-06-28 15:55:00,59.51,59.55,59.39,59.44,317733.0,55.7072,55.7447,55.5949,55.6417,317733.0
2022-06-29 09:30:00,58.7,59.06,58.31,58.33,74527.0,54.949,55.286,54.5839,54.6026,74527.0
2022-06-29 09:35:00,58.3,58.45,58.07,58.08,26302.0,54.5745,54.715,54.3592,54.3686,26302.0
2022-06-29 09:40:00,58.01,58.42,58.0,58.22,41646.0,54.3031,54.6869,54.2937,54.4997,41646.0
2022-06-29 09:45:00,58.15,58.56,58.13,58.51,44630.0,54.4341,54.8179,54.4154,54.7711,44630.0
2022-06-29 09:50:00,58.5,58.92,58.42,58.64,38831.0,54.7618,55.1549,54.6869,54.8928,38831.0
2022-06-29 09:55:00,58.6,58.69,58.35,58.41,19160.0,54.8554,54.9396,54.6214,54.6775,19160.0
2022-06-29 10:00:00,58.37,58.69,58.27,58.55,18494.0,54.6401,54.9396,54.5465,54.8086,18494.0
2022-06-29 10:05:00,58.49,58.54,58.14,58.19,23500.0,54.7524,54.7992,54.4248,54.4716,23500.0
2022-06-29 10:10:00,58.17,58.31,58.14,58.16,22816.0,54.4529,54.5839,54.4248,54.4435,22816.0
2022-06-29 10:15:00,58.11,58.17,57.72,57.83,30717.0,54.3967,54.4529,54.0316,54.1346,30717.0
2022-06-29 10:20:00,57.83,58.02,57.79,58.02,19295.0,54.1346,54.3124,54.0971,54.3124,19295.0
2022-06-29 10:25:00,58.04,58.28,58.04,58.15,29270.0,54.3312,54.5558,54.3312,54.4341,29270.0
2022-06-29 10:30:00,58.15,58.44,58.08,58.3,19911.0,54.4341,54.7056,54.3686,54.5745,19911.0
2022-06-29 10:35:00,58.29,58.32,58.08,58.26,13197.0,54.5652,54.5933,54.3686,54.5371,13197.0
2022-06-29 10:40:00,58.29,58.62,58.23,58.62,41285.0,54.5652,54.8741,54.509,54.8741,41285.0
2022-06-29 10:45:00,58.62,58.68,58.32,58.33,18729.0,54.8741,54.9303,54.5933,54.6026,18729.0
2022-06-29 10:50:00,58.33,58.45,58.23,58.35,10077.0,54.6026,54.715,54.509,54.6214,10077.0
2022-06-29 10:55:00,58.35,58.37,58.16,58.17,12964.0,54.6214,54.6401,54.4435,54.4529,12964.0
2022-06-29 11:00:00,58.14,58.18,57.92,57.94,13113.0,54.4248,54.4622,54.2188,54.2376,13113.0
2022-06-29 11:05:00,57.93,57.95,57.77,57.88,31391.0,54.2282,54.2469,54.0784,54.1814,31391.0
2022-06-29 11:10:00,57.91,58.0,57.84,57.86,6560.0,54.2095,54.2937,54.1439,54.1627,6560.0
2022-06-29 11:15:00,57.89,57.98,57.81,57.86,11753.0,54.1907,54.275,54.1159,54.1627,11753.0
2022-06-29 11:20:00,57.86,57.89,57.68,57.81,11370.0,54.1627,54.1907,53.9942,54.1159,11370.0
2022-06-29 11:25:00,57.82,57.97,57.79,57.95,14436.0,54.1252,54.2656,54.0971,54.2469,14436.0
2022-06-29 11:30:00,57.95,58.04,57.85,58.01,19780.0,54.2469,54.3312,54.1533,54.3031,19780.0
2022-06-29 11:35:00,58.02,58.11,57.96,57.96,28887.0,54.3124,54.3967,54.2563,54.2563,28887.0
2022-06-29 11:40:00,57.96,58.01,57.81,57.83,12431.0,54.2563,54.3031,54.1159,54.1346,12431.0
2022-06-29 11:45:00,57.84,57.94,57.81,57.89,19633.0,54.1439,54.2376,54.1159,54.1907,19633.0
2022-06-29 11:50:00,57.85,57.94,57.84,57.87,16064.0,54.1533,54.2376,54.1439,54.172,16064.0
2022-06-29 11:55:00,57.87,57.9,57.75,57.84,9838.0,54.172,54.2001,54.0597,54.1439,9838.0
2022-06-29 12:00:00,57.83,57.91,57.74,57.77,13599.0,54.1346,54.2095,54.0503,54.0784,13599.0
2022-06-29 12:05:00,57.78,57.8,57.65,57.67,13677.0,54.0878,54.1065,53.9661,53.9848,13677.0
2022-06-29 12:10:00,57.68,57.71,57.5,57.55,23887.0,53.9942,54.0222,53.8257,53.8725,23887.0
2022-06-29 12:15:00,57.54,57.67,57.54,57.66,19194.0,53.8631,53.9848,53.8631,53.9754,19194.0
2022-06-29 12:20:00,57.67,57.73,57.48,57.5,14803.0,53.9848,54.041,53.8069,53.8257,14803.0
2022-06-29 12:25:00,57.51,57.51,57.37,57.4,12411.0,53.835,53.835,53.704,53.7321,12411.0
2022-06-29 12:30:00,57.4,57.43,57.31,57.37,19710.0,53.7321,53.7601,53.6478,53.704,19710.0
2022-06-29 12:35:00,57.38,57.64,57.37,57.57,26950.0,53.7133,53.9567,53.704,53.8912,26950.0
2022-06-29 12:40:00,57.57,57.72,57.57,57.72,13411.0,53.8912,54.0316,53.8912,54.0316,13411.0
2022-06-29 12:45:00,57.72,57.77,57.66,57.69,32630.0,54.0316,54.0784,53.9754,54.0035,32630.0
2022-06-29 12:50:00,57.67,57.77,57.62,57.7,19078.0,53.9848,54.0784,53.938,54.0129,19078.0
2022-06-29 12:55:00,57.66,57.87,57.66,57.86,20751.0,53.9754,54.172,53.9754,54.1627,20751.0
2022-06-29 13:00:00,57.85,57.89,57.7,57.7,10297.0,54.1533,54.1907,54.0129,54.0129,10297.0
2022-06-29 13:05:00,57.73,57.85,57.71,57.83,11131.0,54.041,54.1533,54.0222,54.1346,11131.0
2022-06-29 13:10:00,57.83,57.88,57.54,57.54,15004.0,54.1346,54.1814,53.8631,53.8631,15004.0
2022-06-29 13:15:00,57.54,57.58,57.51,57.54,15045.0,53.8631,53.9006,53.835,53.8631,15045.0
2022-06-29 13:20:00,57.53,57.57,57.48,57.53,11161.0,53.8538,53.8912,53.8069,53.8538,11161.0
2022-06-29 13:25:00,57.52,57.72,57.51,57.68,22858.0,53.8444,54.0316,53.835,53.9942,22858.0
2022-06-29 13:30:00,57.66,57.67,57.56,57.6,11641.0,53.9754,53.9848,53.8818,53.9193,11641.0
2022-06-29 13:35:00,57.61,57.73,57.6,57.71,18534.0,53.9286,54.041,53.9193,54.0222,18534.0
2022-06-29 13:40:00,57.71,57.73,57.67,57.71,15886.0,54.0222,54.041,53.9848,54.0222,15886.0
2022-06-29 13:45:00,57.71,57.73,57.65,57.66,12365.0,54.0222,54.041,53.9661,53.9754,12365.0
2022-06-29 13:50:00,57.67,57.75,57.66,57.73,15525.0,53.9848,54.0597,53.9754,54.041,15525.0
2022-06-29 13:55:00,57.73,57.89,57.73,57.89,20341.0,54.041,54.1907,54.041,54.1907,20341.0
2022-06-29 14:00:00,57.89,57.99,57.87,57.99,21181.0,54.1907,54.2844,54.172,54.2844,21181.0
2022-06-29 14:05:00,57.99,58.09,57.97,57.98,11105.0,54.2844,54.378,54.2656,54.275,11105.0
2022-06-29 14:10:00,57.98,57.98,57.85,57.87,41770.0,54.275,54.275,54.1533,54.172,41770.0
2022-06-29 14:15:00,57.85,57.94,57.85,57.9,13819.0,54.1533,54.2376,54.1533,54.2001,13819.0
2022-06-29 14:20:00,57.89,57.91,57.82,57.89,21101.0,54.1907,54.2095,54.1252,54.1907,21101.0
2022-06-29 14:25:00,57.89,57.9,57.8,57.88,12432.0,54.1907,54.2001,54.1065,54.1814,12432.0
2022-06-29 14:30:00,57.9,57.9,57.81,57.88,18010.0,54.2001,54.2001,54.1159,54.1814,18010.0
2022-06-29 14:35:00,57.86,57.86,57.75,57.75,20491.0,54.1627,54.1627,54.0597,54.0597,20491.0
2022-06-29 14:40:00,57.76,57.79,57.69,57.76,18234.0,54.0691,54.0971,54.0035,54.0691,18234.0
2022-06-29 14:45:00,57.77,57.83,57.72,57.8,15208.0,54.0784,54.1346,54.0316,54.1065,15208.0
2022-06-29 14:50:00,57.8,57.85,57.76,57.79,19994.0,54.1065,54.1533,54.0691,54.0971,19994.0
2022-06-29 14:55:00,57.79,57.89,57.79,57.86,18463.0,54.0971,54.1907,54.0971,54.1627,18463.0
2022-06-29 15:00:00,57.86,57.97,57.83,57.87,31021.0,54.1627,54.2656,54.1346,54.172,31021.0
2022-06-29 15:05:00,57.88,57.98,57.83,57.98,19342.0,54.1814,54.275,54.1346,54.275,19342.0
2022-06-29 15:10:00,57.97,57.98,57.91,57.95,35671.0,54.2656,54.275,54.2095,54.2469,35671.0
2022-06-29 15:15:00,57.95,58.08,57.91,58.0,48593.0,54.2469,54.3686,54.2095,54.2937,48593.0
2022-06-29 15:20:00,57.99,58.01,57.88,58.0,30680.0,54.2844,54.3031,54.1814,54.2937,30680.0
2022-06-29 15:25:00,58.0,58.15,57.97,58.11,27716.0,54.2937,54.4341,54.2656,54.3967,27716.0
2022-06-29 15:30:00,58.11,58.12,57.92,57.97,42502.0,54.3967,54.406,54.2188,54.2656,42502.0
2022-06-29 15:35:00,57.97,58.03,57.93,58.01,42747.0,54.2656,54.3218,54.2282,54.3031,42747.0
2022-06-29 15:40:00,58.02,58.05,57.93,58.0,55459.0,54.3124,54.3405,54.2282,54.2937,55459.0
2022-06-29 15:45:00,58.01,58.04,57.92,57.94,85062.0,54.3031,54.3312,54.2188,54.2376,85062.0
2022-06-29 15:50:00,57.96,58.07,57.74,57.83,150498.0,54.2563,54.3592,54.0503,54.1346,150498.0
2022-06-29 15:55:00,57.83,58.11,57.83,58.06,285380.0,54.1346,54.3967,54.1346,54.3499,285380.0
2022-06-30 09:30:00,57.2,57.37,56.9,57.09,71232.0,53.5448,53.704,53.264,53.4419,71232.0
2022-06-30 09:35:00,57.06,57.38,57.04,57.12,20243.0,53.4138,53.7133,53.3951,53.47,20243.0
2022-06-30 09:40:00,57.1,57.22,56.97,57.05,31119.0,53.4512,53.5636,53.3295,53.4044,31119.0
2022-06-30 09:45:00,57.01,57.09,56.87,56.99,22317.0,53.367,53.4419,53.2359,53.3483,22317.0
2022-06-30 09:50:00,57.0,57.09,56.64,56.65,14869.0,53.3576,53.4419,53.0206,53.03,14869.0
2022-06-30 09:55:00,56.67,56.8,56.58,56.69,11854.0,53.0487,53.1704,52.9645,53.0674,11854.0
2022-06-30 10:00:00,56.62,56.77,56.55,56.68,19829.0,53.0019,53.1423,52.9364,53.0581,19829.0
2022-06-30 10:05:00,56.67,56.85,56.66,56.81,20067.0,53.0487,53.2172,53.0393,53.1798,20067.0
2022-06-30 10:10:00,56.8,57.1,56.79,57.09,17773.0,53.1704,53.4512,53.161,53.4419,17773.0
2022-06-30 10:15:00,57.07,57.11,56.91,56.98,19081.0,53.4231,53.4606,53.2734,53.3389,19081.0
2022-06-30 10:20:00,56.97,57.09,56.89,56.93,21821.0,53.3295,53.4419,53.2546,53.2921,21821.0
2022-06-30 10:25:00,56.91,56.97,56.8,56.93,18025.0,53.2734,53.3295,53.1704,53.2921,18025.0
2022-06-30 10:30:00,56.93,57.34,56.87,57.34,17957.0,53.2921,53.6759,53.2359,53.6759,17957.0
2022-06-30 10:35:00,57.31,57.36,57.14,57.15,17346.0,53.6478,53.6946,53.4887,53.498,17346.0
2022-06-30 10:40:00,57.13,57.17,57.02,57.04,14796.0,53.4793,53.5168,53.3763,53.3951,14796.0
2022-06-30 10:45:00,57.01,57.1,56.96,57.05,11570.0,53.367,53.4512,53.3202,53.4044,11570.0
2022-06-30 10:50:00,57.05,57.3,57.05,57.21,13362.0,53.4044,53.6384,53.4044,53.5542,13362.0
2022-06-30 10:55:00,57.2,57.62,57.15,57.54,133820.0,53.5448,53.938,53.498,53.8631,133820.0
2022-06-30 11:00:00,57.53,57.58,57.45,57.56,34416.0,53.8538,53.9006,53.7789,53.8818,34416.0
2022-06-30 11:05:00,57.57,57.93,57.57,57.92,48301.0,53.8912,54.2282,53.8912,54.2188,48301.0
2022-06-30 11:10:00,57.93,57.97,57.71,57.77,23226.0,54.2282,54.2656,54.0222,54.0784,23226.0
2022-06-30 11:15:00,57.75,58.0,57.75,57.98,32696.0,54.0597,54.2937,54.0597,54.275,32696.0
2022-06-30 11:20:00,57.97,58.35,57.97,58.32,64071.0,54.2656,54.6214,54.2656,54.5933,64071.0
2022-06-30 11:25:00,58.32,58.61,58.31,58.53,20778.0,54.5933,54.8647,54.5839,54.7899,20778.0
2022-06-30 11:30:00,58.52,58.66,58.4,58.41,27577.0,54.7805,54.9115,54.6682,54.6775,27577.0
2022-06-30 11:35:00,58.42,58.42,58.26,58.39,24619.0,54.6869,54.6869,54.5371,54.6588,24619.0
2022-06-30 11:40:00,58.4,58.45,58.29,58.36,80872.0,54.6682,54.715,54.5652,54.6307,80872.0
2022-06-30 11:45:00,58.32,58.56,58.3,58.46,28591.0,54.5933,54.8179,54.5745,54.7243,28591.0
2022-06-30 11:50:00,58.42,58.46,58.38,58.4,13737.0,54.6869,54.7243,54.6494,54.6682,13737.0
2022-06-30 11:55:00,58.4,58.47,58.29,58.45,33806.0,54.6682,54.7337,54.5652,54.715,33806.0
2022-06-30 12:00:00,58.45,58.47,58.3,58.34,23929.0,54.715,54.7337,54.5745,54.612,23929.0
2022-06-30 12:05:00,58.33,58.34,58.18,58.28,21653.0,54.6026,54.612,54.4622,54.5558,21653.0
2022-06-30 12:10:00,58.27,58.38,58.22,58.38,20743.0,54.5465,54.6494,54.4997,54.6494,20743.0
2022-06-30 12:15:00,58.4,58.43,58.24,58.42,51531.0,54.6682,54.6962,54.5184,54.6869,51531.0
2022-06-30 12:20:00,58.41,58.67,58.37,58.67,24248.0,54.6775,54.9209,54.6401,54.9209,24248.0
2022-06-30 12:25:00,58.68,58.84,58.65,58.84,27900.0,54.9303,55.08,54.9022,55.08,27900.0
2022-06-30 12:30:00,58.84,59.08,58.83,59.01,106918.0,55.08,55.3047,55.0707,55.2392,106918.0
2022-06-30 12:35:00,59.01,59.03,58.84,58.94,60629.0,55.2392,55.2579,55.08,55.1737,60629.0
2022-06-30 12:40:00,58.93,58.95,58.78,58.82,38226.0,55.1643,55.183,55.0239,55.0613,38226.0
2022-06-30 12:45:00,58.83,58.89,58.7,58.7,11205.0,55.0707,55.1268,54.949,54.949,11205.0
2022-06-30 12:50:00,58.69,58.76,58.65,58.72,11925.0,54.9396,55.0052,54.9022,54.9677,11925.0
2022-06-30 12:55:00,58.71,58.74,58.6,58.66,9010.0,54.9583,54.9864,54.8554,54.9115,9010.0
2022-06-30 13:00:00,58.67,58.8,58.66,58.8,11243.0,54.9209,55.0426,54.9115,55.0426,11243.0
2022-06-30 13:05:00,58.78,58.78,58.58,58.62,23940.0,55.0239,55.0239,54.8367,54.8741,23940.0
2022-06-30 13:10:00,58.63,58.64,58.4,58.4,33883.0,54.8835,54.8928,54.6682,54.6682,33883.0
2022-06-30 13:15:00,58.43,58.6,58.4,58.6,30237.0,54.6962,54.8554,54.6682,54.8554,30237.0
2022-06-30 13:20:00,58.59,58.76,58.58,58.76,39526.0,54.846,55.0052,54.8367,55.0052,39526.0
2022-06-30 13:25:00,58.76,58.86,58.73,58.82,24872.0,55.0052,55.0988,54.9771,55.0613,24872.0
2022-06-30 13:30:00,58.82,58.88,58.63,58.64,48220.0,55.0613,55.1175,54.8835,54.8928,48220.0
2022-06-30 13:35:00,58.65,58.67,58.57,58.66,13220.0,54.9022,54.9209,54.8273,54.9115,13220.0
2022-06-30 13:40:00,58.7,58.79,58.54,58.55,23792.0,54.949,55.0332,54.7992,54.8086,23792.0
2022-06-30 13:45:00,58.53,58.8,58.53,58.78,12146.0,54.7899,55.0426,54.7899,55.0239,12146.0
2022-06-30 13:50:00,58.78,59.02,58.77,58.95,28628.0,55.0239,55.2485,55.0145,55.183,28628.0
2022-06-30 13:55:00,58.95,58.96,58.85,58.94,28851.0,55.183,55.1924,55.0894,55.1737,28851.0
2022-06-30 14:00:00,58.95,58.96,58.82,58.88,36195.0,55.183,55.1924,55.0613,55.1175,36195.0
2022-06-30 14:05:00,58.87,58.89,58.71,58.75,39421.0,55.1081,55.1268,54.9583,54.9958,39421.0
2022-06-30 14:10:00,58.74,58.85,58.7,58.7,15871.0,54.9864,55.0894,54.949,54.949,15871.0
2022-06-30 14:15:00,58.71,58.86,58.67,58.86,14345.0,54.9583,55.0988,54.9209,55.0988,14345.0
2022-06-30 14:20:00,58.87,58.92,58.65,58.66,45413.0,55.1081,55.1549,54.9022,54.9115,45413.0
2022-06-30 14:25:00,58.64,58.8,58.53,58.74,32999.0,54.8928,55.0426,54.7899,54.9864,32999.0
2022-06-30 14:30:00,58.72,58.78,58.67,58.72,72250.0,54.9677,55.0239,54.9209,54.9677,72250.0
2022-06-30 14:35:00,58.72,58.83,58.67,58.76,33496.0,54.9677,55.0707,54.9209,55.0052,33496.0
2022-06-30 14:40:00,58.73,58.73,58.5,58.53,26888.0,54.9771,54.9771,54.7618,54.7899,26888.0
2022-06-30 14:45:00,58.53,58.61,58.47,58.48,65740.0,54.7899,54.8647,54.7337,54.743,65740.0
2022-06-30 14:50:00,58.48,58.5,58.33,58.41,14444.0,54.743,54.7618,54.6026,54.6775,14444.0
2022-06-30 14:55:00,58.39,58.45,58.33,58.39,10144.0,54.6588,54.715,54.6026,54.6588,10144.0
2022-06-30 15:00:00,58.36,58.41,58.27,58.28,11436.0,54.6307,54.6775,54.5465,54.5558,11436.0
2022-06-30 15:05:00,58.27,58.27,57.94,57.96,24689.0,54.5465,54.5465,54.2376,54.2563,24689.0
2022-06-30 15:10:00,57.95,57.99,57.87,57.9,25584.0,54.2469,54.2844,54.172,54.2001,25584.0
2022-06-30 15:15:00,57.9,57.91,57.72,57.8,21153.0,54.2001,54.2095,54.0316,54.1065,21153.0
2022-06-30 15:20:00,57.81,57.98,57.81,57.94,21647.0,54.1159,54.275,54.1159,54.2376,21647.0
2022-06-30 15:25:00,57.97,58.24,57.97,58.23,20802.0,54.2656,54.5184,54.2656,54.509,20802.0
2022-06-30 15:30:00,58.22,58.41,58.2,58.37,41039.0,54.4997,54.6775,54.4809,54.6401,41039.0
2022-06-30 15:35:00,58.37,58.45,58.24,58.24,41115.0,54.6401,54.715,54.5184,54.5184,41115.0
2022-06-30 15:40:00,58.23,58.29,58.06,58.12,42265.0,54.509,54.5652,54.3499,54.406,42265.0
2022-06-30 15:45:00,58.11,58.36,58.07,58.12,59918.0,54.3967,54.6307,54.3592,54.406,59918.0
2022-06-30 15:50:00,58.11,58.22,57.72,57.82,148252.0,54.3967,54.4997,54.0316,54.1252,148252.0
2022-06-30 15:55:00,57.82,58.14,57.7,58.09,407098.0,54.1252,54.4248,54.0129,54.378,407098.0
2022-07-01 09:30:00,57.2,57.99,57.08,57.08,98687.0,53.5448,54.2844,53.4325,53.4325,98687.0
2022-07-01 09:35:00,57.01,57.06,56.64,57.03,35419.0,53.367,53.4138,53.0206,53.3857,35419.0
2022-07-01 09:40:00,57.06,57.5,57.04,57.17,25239.0,53.4138,53.8257,53.3951,53.5168,25239.0
2022-07-01 09:45:00,57.11,57.5,57.06,57.32,19692.0,53.4606,53.8257,53.4138,53.6572,19692.0
2022-07-01 09:50:00,57.25,57.53,57.15,57.39,16483.0,53.5916,53.8538,53.498,53.7227,16483.0
2022-07-01 09:55:00,57.39,57.58,57.22,57.25,22363.0,53.7227,53.9006,53.5636,53.5916,22363.0
2022-07-01 10:00:00,57.27,57.46,56.89,56.95,33970.0,53.6104,53.7882,53.2546,53.3108,33970.0
2022-07-01 10:05:00,56.96,57.13,56.86,57.0,9209.0,53.3202,53.4793,53.2266,53.3576,9209.0
2022-07-01 10:10:00,57.03,57.05,56.36,56.39,22638.0,53.3857,53.4044,52.7585,52.7866,22638.0
2022-07-01 10:15:00,56.36,56.63,56.34,56.45,32786.0,52.7585,53.0113,52.7398,52.8428,32786.0
2022-07-01 10:20:00,56.44,56.5,56.22,56.22,32738.0,52.8334,52.8896,52.6275,52.6275,32738.0
2022-07-01 10:25:00,56.21,56.37,55.91,55.94,93885.0,52.6181,52.7679,52.3373,52.3654,93885.0
2022-07-01 10:30:00,55.97,56.02,55.8,55.86,19697.0,52.3934,52.4402,52.2343,52.2905,19697.0
2022-07-01 10:35:00,55.84,55.88,55.62,55.69,13609.0,52.2717,52.3092,52.0658,52.1313,13609.0
2022-07-01 10:40:00,55.7,55.8,55.56,55.8,17049.0,52.1407,52.2343,52.0096,52.2343,17049.0
2022-07-01 10:45:00,55.79,56.12,55.69,55.96,30267.0,52.2249,52.5339,52.1313,52.3841,30267.0
2022-07-01 10:50:00,55.96,56.0,55.74,55.95,36887.0,52.3841,52.4215,52.1781,52.3747,36887.0
2022-07-01 10:55:00,55.93,56.18,55.85,55.87,15999.0,52.356,52.59,52.2811,52.2998,15999.0
2022-07-01 11:00:00,55.85,55.97,55.82,55.88,17875.0,52.2811,52.3934,52.253,52.3092,17875.0
2022-07-01 11:05:00,55.89,56.22,55.87,56.14,15317.0,52.3185,52.6275,52.2998,52.5526,15317.0
2022-07-01 11:10:00,56.13,56.13,55.95,55.96,14193.0,52.5432,52.5432,52.3747,52.3841,14193.0
2022-07-01 11:15:00,55.97,56.21,55.94,55.94,27983.0,52.3934,52.6181,52.3654,52.3654,27983.0
2022-07-01 11:20:00,55.94,56.03,55.75,55.78,17793.0,52.3654,52.4496,52.1875,52.2156,17793.0
2022-07-01 11:25:00,55.79,55.82,55.67,55.73,16815.0,52.2249,52.253,52.1126,52.1688,16815.0
2022-07-01 11:30:00,55.74,55.96,55.74,55.9,27478.0,52.1781,52.3841,52.1781,52.3279,27478.0
2022-07-01 11:35:00,55.92,55.98,55.84,55.9,35061.0,52.3466,52.4028,52.2717,52.3279,35061.0
2022-07-01 11:40:00,55.9,55.97,55.84,55.86,16679.0,52.3279,52.3934,52.2717,52.2905,16679.0
2022-07-01 11:45:00,55.84,55.91,55.73,55.74,19655.0,52.2717,52.3373,52.1688,52.1781,19655.0
2022-07-01 11:50:00,55.74,55.74,55.38,55.42,27551.0,52.1781,52.1781,51.8411,51.8786,27551.0
2022-07-01 11:55:00,55.4,55.55,55.4,55.51,59367.0,51.8599,52.0003,51.8599,51.9628,59367.0
2022-07-01 12:00:00,55.51,55.59,55.36,55.46,76652.0,51.9628,52.0377,51.8224,51.916,76652.0
2022-07-01 12:05:00,55.46,55.55,55.41,55.47,13244.0,51.916,52.0003,51.8692,51.9254,13244.0
2022-07-01 12:10:00,55.46,55.68,55.43,55.57,41508.0,51.916,52.122,51.8879,52.019,41508.0
2022-07-01 12:15:00,55.56,55.81,55.53,55.79,11211.0,52.0096,52.2437,51.9816,52.2249,11211.0
2022-07-01 12:20:00,55.77,55.84,55.74,55.82,12626.0,52.2062,52.2717,52.1781,52.253,12626.0
2022-07-01 12:25:00,55.84,55.84,55.78,55.78,9638.0,52.2717,52.2717,52.2156,52.2156,9638.0
2022-07-01 12:30:00,55.77,55.79,55.6,55.64,19773.0,52.2062,52.2249,52.0471,52.0845,19773.0
2022-07-01 12:35:00,55.63,55.64,55.43,55.44,23175.0,52.0752,52.0845,51.8879,51.8973,23175.0
2022-07-01 12:40:00,55.45,55.51,55.4,55.46,17221.0,51.9067,51.9628,51.8599,51.916,17221.0
2022-07-01 12:45:00,55.45,55.55,55.41,55.53,14661.0,51.9067,52.0003,51.8692,51.9816,14661.0
2022-07-01 12:50:00,55.53,55.66,55.52,55.63,8627.0,51.9816,52.1032,51.9722,52.0752,8627.0
2022-07-01 12:55:00,55.63,55.65,55.29,55.31,27100.0,52.0752,52.0939,51.7569,51.7756,27100.0
2022-07-01 13:00:00,55.3,55.41,55.29,55.39,7793.0,51.7663,51.8692,51.7569,51.8505,7793.0
2022-07-01 13:05:00,55.38,55.43,55.34,55.43,11333.0,51.8411,51.8879,51.8037,51.8879,11333.0
2022-07-01 13:10:00,55.42,55.47,55.37,55.47,21848.0,51.8786,51.9254,51.8318,51.9254,21848.0
2022-07-01 13:15:00,55.47,55.58,55.36,55.5,27546.0,51.9254,52.0284,51.8224,51.9535,27546.0
2022-07-01 13:20:00,55.48,55.5,55.43,55.49,14433.0,51.9347,51.9535,51.8879,51.9441,14433.0
2022-07-01 13:25:00,55.49,55.5,55.4,55.47,11158.0,51.9441,51.9535,51.8599,51.9254,11158.0
2022-07-01 13:30:00,55.49,55.58,55.44,55.44,46881.0,51.9441,52.0284,51.8973,51.8973,46881.0
2022-07-01 13:35:00,55.46,55.62,55.39,55.57,32910.0,51.916,52.0658,51.8505,52.019,32910.0
2022-07-01 13:40:00,55.59,55.68,55.54,55.61,13498.0,52.0377,52.122,51.9909,52.0564,13498.0
2022-07-01 13:45:00,55.61,55.68,55.58,55.62,14386.0,52.0564,52.122,52.0284,52.0658,14386.0
2022-07-01 13:50:00,55.61,55.64,55.56,55.56,21026.0,52.0564,52.0845,52.0096,52.0096,21026.0
2022-07-01 13:55:00,55.56,55.62,55.52,55.62,9422.0,52.0096,52.0658,51.9722,52.0658,9422.0
2022-07-01 14:00:00,55.63,55.67,55.56,55.56,19504.0,52.0752,52.1126,52.0096,52.0096,19504.0
2022-07-01 14:05:00,55.57,55.69,55.55,55.57,36493.0,52.019,52.1313,52.0003,52.019,36493.0
2022-07-01 14:10:00,55.58,55.67,55.5,55.67,13316.0,52.0284,52.1126,51.9535,52.1126,13316.0
2022-07-01 14:15:00,55.68,55.9,55.67,55.9,16156.0,52.122,52.3279,52.1126,52.3279,16156.0
2022-07-01 14:20:00,55.89,56.26,55.87,56.26,41667.0,52.3185,52.6649,52.2998,52.6649,41667.0
2022-07-01 14:25:00,56.27,56.28,56.16,56.18,44178.0,52.6743,52.6836,52.5713,52.59,44178.0
2022-07-01 14:30:00,56.19,56.35,56.18,56.27,40840.0,52.5994,52.7492,52.59,52.6743,40840.0
2022-07-01 14:35:00,56.26,56.32,56.18,56.32,22622.0,52.6649,52.7211,52.59,52.7211,22622.0
2022-07-01 14:40:00,56.32,56.33,56.18,56.25,13152.0,52.7211,52.7304,52.59,52.6555,13152.0
2022-07-01 14:45:00,56.26,56.39,56.25,56.37,14056.0,52.6649,52.7866,52.6555,52.7679,14056.0
2022-07-01 14:50:00,56.36,56.37,56.2,56.22,13107.0,52.7585,52.7679,52.6087,52.6275,13107.0
2022-07-01 14:55:00,56.23,56.37,56.22,56.33,19239.0,52.6368,52.7679,52.6275,52.7304,19239.0
2022-07-01 15:00:00,56.33,56.37,56.05,56.11,24219.0,52.7304,52.7679,52.4683,52.5245,24219.0
2022-07-01 15:05:00,56.11,56.17,56.1,56.17,20953.0,52.5245,52.5807,52.5151,52.5807,20953.0
2022-07-01 15:10:00,56.18,56.24,56.14,56.16,19592.0,52.59,52.6462,52.5526,52.5713,19592.0
2022-07-01 15:15:00,56.18,56.23,56.05,56.08,25962.0,52.59,52.6368,52.4683,52.4964,25962.0
2022-07-01 15:20:00,56.1,56.12,56.01,56.08,30572.0,52.5151,52.5339,52.4309,52.4964,30572.0
2022-07-01 15:25:00,56.08,56.1,55.98,55.98,38611.0,52.4964,52.5151,52.4028,52.4028,38611.0
2022-07-01 15:30:00,55.99,56.19,55.96,56.17,38367.0,52.4122,52.5994,52.3841,52.5807,38367.0
2022-07-01 15:35:00,56.18,56.35,56.17,56.35,38715.0,52.59,52.7492,52.5807,52.7492,38715.0
2022-07-01 15:40:00,56.35,56.36,56.27,56.31,44987.0,52.7492,52.7585,52.6743,52.7117,44987.0
2022-07-01 15:45:00,56.31,56.38,56.26,56.36,62896.0,52.7117,52.7772,52.6649,52.7585,62896.0
2022-07-01 15:50:00,56.36,56.42,56.05,56.13,135132.0,52.7585,52.8147,52.4683,52.5432,135132.0
2022-07-01 15:55:00,56.12,56.19,56.05,56.16,224706.0,52.5339,52.5994,52.4683,52.5713,224706.0
2022-07-05 09:30:00,54.97,54.97,54.49,54.78,128869.0,51.4573,51.4573,51.008,51.2795,128869.0
2022-07-05 09:35:00,54.78,54.96,54.64,54.78,61051.0,51.2795,51.448,51.1484,51.2795,61051.0
2022-07-05 09:40:00,54.78,54.98,54.7,54.8,47988.0,51.2795,51.4667,51.2046,51.2982,47988.0
2022-07-05 09:45:00,54.77,55.03,54.72,54.82,59239.0,51.2701,51.5135,51.2233,51.3169,59239.0
2022-07-05 09:50:00,54.83,54.88,54.61,54.75,60506.0,51.3263,51.3731,51.1203,51.2514,60506.0
2022-07-05 09:55:00,54.78,54.81,54.46,54.65,32292.0,51.2795,51.3076,50.9799,51.1578,32292.0
2022-07-05 10:00:00,54.61,54.84,54.48,54.54,27254.0,51.1203,51.3356,50.9987,51.0548,27254.0
2022-07-05 10:05:00,54.54,54.65,54.33,54.54,51726.0,51.0548,51.1578,50.8582,51.0548,51726.0
2022-07-05 10:10:00,54.51,54.77,54.47,54.68,35419.0,51.0267,51.2701,50.9893,51.1859,35419.0
2022-07-05 10:15:00,54.71,54.73,54.46,54.51,56212.0,51.214,51.2327,50.9799,51.0267,56212.0
2022-07-05 10:20:00,54.49,54.67,54.48,54.66,25897.0,51.008,51.1765,50.9987,51.1671,25897.0
2022-07-05 10:25:00,54.65,54.67,54.39,54.64,39898.0,51.1578,51.1765,50.9144,51.1484,39898.0
2022-07-05 10:30:00,54.64,54.9,54.52,54.89,50530.0,51.1484,51.3918,51.0361,51.3825,50530.0
2022-07-05 10:35:00,54.88,55.5,54.88,55.45,38285.0,51.3731,51.9535,51.3731,51.9067,38285.0
2022-07-05 10:40:00,55.44,55.49,55.3,55.32,28256.0,51.8973,51.9441,51.7663,51.785,28256.0
2022-07-05 10:45:00,55.31,55.34,54.99,55.05,36641.0,51.7756,51.8037,51.4761,51.5322,36641.0
2022-07-05 10:50:00,55.05,55.12,54.98,55.04,46102.0,51.5322,51.5978,51.4667,51.5229,46102.0
2022-07-05 10:55:00,55.04,55.33,55.02,55.28,27961.0,51.5229,51.7943,51.5041,51.7475,27961.0
2022-07-05 11:00:00,55.28,55.28,55.07,55.13,28741.0,51.7475,51.7475,51.5509,51.6071,28741.0
2022-07-05 11:05:00,55.14,55.15,54.99,55.12,49035.0,51.6165,51.6258,51.4761,51.5978,49035.0
2022-07-05 11:10:00,55.12,55.12,54.85,54.96,19156.0,51.5978,51.5978,51.345,51.448,19156.0
2022-07-05 11:15:00,54.94,54.97,54.71,54.78,17408.0,51.4293,51.4573,51.214,51.2795,17408.0
2022-07-05 11:20:00,54.78,54.82,54.63,54.71,17938.0,51.2795,51.3169,51.1391,51.214,17938.0
2022-07-05 11:25:00,54.7,54.76,54.63,54.69,26323.0,51.2046,51.2608,51.1391,51.1952,26323.0
2022-07-05 11:30:00,54.7,54.91,54.63,54.81,24101.0,51.2046,51.4012,51.1391,51.3076,24101.0
2022-07-05 11:35:00,54.81,54.85,54.63,54.71,8223.0,51.3076,51.345,51.1391,51.214,8223.0
2022-07-05 11:40:00,54.71,54.96,54.7,54.94,15161.0,51.214,51.448,51.2046,51.4293,15161.0
2022-07-05 11:45:00,54.94,55.13,54.94,54.99,8934.0,51.4293,51.6071,51.4293,51.4761,8934.0
2022-07-05 11:50:00,55.01,55.12,55.0,55.12,15048.0,51.4948,51.5978,51.4854,51.5978,15048.0
2022-07-05 11:55:00,55.1,55.18,55.08,55.09,12067.0,51.579,51.6539,51.5603,51.5697,12067.0
2022-07-05 12:00:00,55.1,55.14,54.96,54.98,15163.0,51.579,51.6165,51.448,51.4667,15163.0
2022-07-05 12:05:00,54.98,55.13,54.92,55.1,13628.0,51.4667,51.6071,51.4105,51.579,13628.0
2022-07-05 12:10:00,55.11,55.24,55.03,55.08,16448.0,51.5884,51.7101,51.5135,51.5603,16448.0
2022-07-05 12:15:00,55.08,55.29,55.03,55.29,23927.0,51.5603,51.7569,51.5135,51.7569,23927.0
2022-07-05 12:20:00,55.28,55.52,55.27,55.51,20307.0,51.7475,51.9722,51.7382,51.9628,20307.0
2022-07-05 12:25:00,55.53,55.65,55.53,55.61,19242.0,51.9816,52.0939,51.9816,52.0564,19242.0
2022-07-05 12:30:00,55.63,55.66,55.47,55.5,16633.0,52.0752,52.1032,51.9254,51.9535,16633.0
2022-07-05 12:35:00,55.49,55.56,55.43,55.46,15561.0,51.9441,52.0096,51.8879,51.916,15561.0
2022-07-05 12:40:00,55.46,55.53,55.26,55.34,20919.0,51.916,51.9816,51.7288,51.8037,20919.0
2022-07-05 12:45:00,55.33,55.36,55.26,55.34,24916.0,51.7943,51.8224,51.7288,51.8037,24916.0
2022-07-05 12:50:00,55.36,55.41,55.29,55.37,20490.0,51.8224,51.8692,51.7569,51.8318,20490.0
2022-07-05 12:55:00,55.36,55.36,55.26,55.26,11737.0,51.8224,51.8224,51.7288,51.7288,11737.0
2022-07-05 13:00:00,55.27,55.43,55.2,55.41,12318.0,51.7382,51.8879,51.6726,51.8692,12318.0
2022-07-05 13:05:00,55.43,55.43,55.21,55.33,17175.0,51.8879,51.8879,51.682,51.7943,17175.0
2022-07-05 13:10:00,55.33,55.52,55.32,55.52,22328.0,51.7943,51.9722,51.785,51.9722,22328.0
2022-07-05 13:15:00,55.53,55.71,55.5,55.68,16643.0,51.9816,52.1501,51.9535,52.122,16643.0
2022-07-05 13:20:00,55.67,55.88,55.63,55.69,49354.0,52.1126,52.3092,52.0752,52.1313,49354.0
2022-07-05 13:25:00,55.67,55.73,55.65,55.66,21887.0,52.1126,52.1688,52.0939,52.1032,21887.0
2022-07-05 13:30:00,55.65,55.7,55.57,55.68,12223.0,52.0939,52.1407,52.019,52.122,12223.0
2022-07-05 13:35:00,55.69,55.8,55.67,55.72,19091.0,52.1313,52.2343,52.1126,52.1594,19091.0
2022-07-05 13:40:00,55.74,55.82,55.65,55.65,16489.0,52.1781,52.253,52.0939,52.0939,16489.0
2022-07-05 13:45:00,55.66,55.69,55.46,55.57,16940.0,52.1032,52.1313,51.916,52.019,16940.0
2022-07-05 13:50:00,55.57,55.59,55.53,55.59,10327.0,52.019,52.0377,51.9816,52.0377,10327.0
2022-07-05 13:55:00,55.58,55.6,55.49,55.58,22478.0,52.0284,52.0471,51.9441,52.0284,22478.0
2022-07-05 14:00:00,55.56,55.68,55.5,55.66,11646.0,52.0096,52.122,51.9535,52.1032,11646.0
2022-07-05 14:05:00,55.64,55.64,55.46,55.5,13385.0,52.0845,52.0845,51.916,51.9535,13385.0
2022-07-05 14:10:00,55.51,55.52,55.46,55.48,10639.0,51.9628,51.9722,51.916,51.9347,10639.0
2022-07-05 14:15:00,55.49,55.49,55.37,55.49,12742.0,51.9441,51.9441,51.8318,51.9441,12742.0
2022-07-05 14:20:00,55.49,55.53,55.42,55.5,16590.0,51.9441,51.9816,51.8786,51.9535,16590.0
2022-07-05 14:25:00,55.53,55.67,55.48,55.66,17778.0,51.9816,52.1126,51.9347,52.1032,17778.0
2022-07-05 14:30:00,55.66,55.86,55.66,55.85,24729.0,52.1032,52.2905,52.1032,52.2811,24729.0
2022-07-05 14:35:00,55.85,56.1,55.83,56.08,14442.0,52.2811,52.5151,52.2624,52.4964,14442.0
2022-07-05 14:40:00,56.08,56.1,56.0,56.04,19848.0,52.4964,52.5151,52.4215,52.459,19848.0
2022-07-05 14:45:00,56.04,56.04,55.9,55.97,16895.0,52.459,52.459,52.3279,52.3934,16895.0
2022-07-05 14:50:00,55.97,55.98,55.87,55.96,20831.0,52.3934,52.4028,52.2998,52.3841,20831.0
2022-07-05 14:55:00,55.95,56.04,55.9,55.97,15444.0,52.3747,52.459,52.3279,52.3934,15444.0
2022-07-05 15:00:00,55.96,55.98,55.82,55.93,43591.0,52.3841,52.4028,52.253,52.356,43591.0
2022-07-05 15:05:00,55.94,56.15,55.94,56.09,33828.0,52.3654,52.5619,52.3654,52.5058,33828.0
2022-07-05 15:10:00,56.09,56.11,55.97,55.99,37450.0,52.5058,52.5245,52.3934,52.4122,37450.0
2022-07-05 15:15:00,55.99,56.0,55.8,55.84,25485.0,52.4122,52.4215,52.2343,52.2717,25485.0
2022-07-05 15:20:00,55.85,56.06,55.84,56.06,90439.0,52.2811,52.4777,52.2717,52.4777,90439.0
2022-07-05 15:25:00,56.05,56.15,56.0,56.06,45646.0,52.4683,52.5619,52.4215,52.4777,45646.0
2022-07-05 15:30:00,56.06,56.1,55.98,56.05,37890.0,52.4777,52.5151,52.4028,52.4683,37890.0
2022-07-05 15:35:00,56.07,56.07,55.87,55.93,55492.0,52.487,52.487,52.2998,52.356,55492.0
2022-07-05 15:40:00,55.93,56.0,55.89,55.94,76169.0,52.356,52.4215,52.3185,52.3654,76169.0
2022-07-05 15:45:00,55.91,55.97,55.79,55.97,81705.0,52.3373,52.3934,52.2249,52.3934,81705.0
2022-07-05 15:50:00,55.96,56.04,55.81,55.93,124721.0,52.3841,52.459,52.2437,52.356,124721.0
2022-07-05 15:55:00,55.92,56.16,55.89,56.15,248076.0,52.3466,52.5713,52.3185,52.5619,248076.0
2022-07-06 09:30:00,56.24,56.35,55.9,55.91,73850.0,52.6462,52.7492,52.3279,52.3373,73850.0
2022-07-06 09:35:00,55.92,56.07,55.76,55.76,95261.0,52.3466,52.487,52.1969,52.1969,95261.0
2022-07-06 09:40:00,55.78,56.15,55.75,55.95,30114.0,52.2156,52.5619,52.1875,52.3747,30114.0
2022-07-06 09:45:00,55.97,56.01,55.71,55.75,23883.0,52.3934,52.4309,52.1501,52.1875,23883.0
2022-07-06 09:50:00,55.68,55.83,55.64,55.76,27860.0,52.122,52.2624,52.0845,52.1969,27860.0
2022-07-06 09:55:00,55.76,56.09,55.74,56.04,21017.0,52.1969,52.5058,52.1781,52.459,21017.0
2022-07-06 10:00:00,56.0,56.06,55.7,55.7,84605.0,52.4215,52.4777,52.1407,52.1407,84605.0
2022-07-06 10:05:00,55.7,55.94,55.68,55.83,33631.0,52.1407,52.3654,52.122,52.2624,33631.0
2022-07-06 10:10:00,55.84,55.88,55.37,55.52,34413.0,52.2717,52.3092,51.8318,51.9722,34413.0
2022-07-06 10:15:00,55.52,55.64,55.48,55.55,24674.0,51.9722,52.0845,51.9347,52.0003,24674.0
2022-07-06 10:20:00,55.5,55.64,55.41,55.6,15050.0,51.9535,52.0845,51.8692,52.0471,15050.0
2022-07-06 10:25:00,55.59,55.78,55.55,55.73,14883.0,52.0377,52.2156,52.0003,52.1688,14883.0
2022-07-06 10:30:00,55.75,55.89,55.66,55.77,11761.0,52.1875,52.3185,52.1032,52.2062,11761.0
2022-07-06 10:35:00,55.82,55.92,55.79,55.89,11212.0,52.253,52.3466,52.2249,52.3185,11212.0
2022-07-06 10:40:00,55.89,56.2,55.82,56.17,18118.0,52.3185,52.6087,52.253,52.5807,18118.0
2022-07-06 10:45:00,56.18,56.2,56.02,56.02,19279.0,52.59,52.6087,52.4402,52.4402,19279.0
2022-07-06 10:50:00,56.01,56.28,56.0,56.26,12991.0,52.4309,52.6836,52.4215,52.6649,12991.0
2022-07-06 10:55:00,56.26,56.49,56.19,56.43,66239.0,52.6649,52.8802,52.5994,52.824,66239.0
2022-07-06 11:00:00,56.43,56.5,56.13,56.22,14393.0,52.824,52.8896,52.5432,52.6275,14393.0
2022-07-06 11:05:00,56.23,56.31,56.09,56.09,20141.0,52.6368,52.7117,52.5058,52.5058,20141.0
2022-07-06 11:10:00,56.1,56.19,56.01,56.14,22099.0,52.5151,52.5994,52.4309,52.5526,22099.0
2022-07-06 11:15:00,56.14,56.29,56.14,56.27,33757.0,52.5526,52.693,52.5526,52.6743,33757.0
2022-07-06 11:20:00,56.26,56.26,56.04,56.06,26213.0,52.6649,52.6649,52.459,52.4777,26213.0
2022-07-06 11:25:00,56.05,56.05,55.87,55.93,9728.0,52.4683,52.4683,52.2998,52.356,9728.0
2022-07-06 11:30:00,55.93,55.95,55.76,55.88,54563.0,52.356,52.3747,52.1969,52.3092,54563.0
2022-07-06 11:35:00,55.88,56.03,55.86,56.01,22241.0,52.3092,52.4496,52.2905,52.4309,22241.0
2022-07-06 11:40:00,55.99,55.99,55.88,55.95,12725.0,52.4122,52.4122,52.3092,52.3747,12725.0
2022-07-06 11:45:00,55.96,56.11,55.89,56.07,38644.0,52.3841,52.5245,52.3185,52.487,38644.0
2022-07-06 11:50:00,56.07,56.15,56.03,56.07,10366.0,52.487,52.5619,52.4496,52.487,10366.0
2022-07-06 11:55:00,56.05,56.13,56.04,56.09,10766.0,52.4683,52.5432,52.459,52.5058,10766.0
2022-07-06 12:00:00,56.09,56.12,56.0,56.0,67892.0,52.5058,52.5339,52.4215,52.4215,67892.0
2022-07-06 12:05:00,56.02,56.24,56.02,56.12,32654.0,52.4402,52.6462,52.4402,52.5339,32654.0
2022-07-06 12:10:00,56.16,56.3,56.11,56.25,13262.0,52.5713,52.7024,52.5245,52.6555,13262.0
2022-07-06 12:15:00,56.26,56.27,56.07,56.09,27498.0,52.6649,52.6743,52.487,52.5058,27498.0
2022-07-06 12:20:00,56.09,56.21,56.05,56.05,18064.0,52.5058,52.6181,52.4683,52.4683,18064.0
2022-07-06 12:25:00,56.07,56.18,56.06,56.17,10007.0,52.487,52.59,52.4777,52.5807,10007.0
2022-07-06 12:30:00,56.18,56.19,56.12,56.19,13969.0,52.59,52.5994,52.5339,52.5994,13969.0
2022-07-06 12:35:00,56.19,56.28,56.18,56.22,28355.0,52.5994,52.6836,52.59,52.6275,28355.0
2022-07-06 12:40:00,56.23,56.29,56.15,56.26,19244.0,52.6368,52.693,52.5619,52.6649,19244.0
2022-07-06 12:45:00,56.25,56.27,56.15,56.18,9888.0,52.6555,52.6743,52.5619,52.59,9888.0
2022-07-06 12:50:00,56.18,56.2,56.08,56.18,10810.0,52.59,52.6087,52.4964,52.59,10810.0
2022-07-06 12:55:00,56.18,56.2,56.11,56.2,19428.0,52.59,52.6087,52.5245,52.6087,19428.0
2022-07-06 13:00:00,56.2,56.28,56.19,56.25,7126.0,52.6087,52.6836,52.5994,52.6555,7126.0
2022-07-06 13:05:00,56.26,56.46,56.26,56.43,27340.0,52.6649,52.8521,52.6649,52.824,27340.0
2022-07-06 13:10:00,56.43,56.49,56.34,56.46,23169.0,52.824,52.8802,52.7398,52.8521,23169.0
2022-07-06 13:15:00,56.48,56.48,56.38,56.42,12059.0,52.8708,52.8708,52.7772,52.8147,12059.0
2022-07-06 13:20:00,56.43,56.47,56.35,56.35,15521.0,52.824,52.8615,52.7492,52.7492,15521.0
2022-07-06 13:25:00,56.36,56.38,56.29,56.29,12211.0,52.7585,52.7772,52.693,52.693,12211.0
2022-07-06 13:30:00,56.29,56.35,56.27,56.3,7364.0,52.693,52.7492,52.6743,52.7024,7364.0
2022-07-06 13:35:00,56.29,56.38,56.27,56.38,19954.0,52.693,52.7772,52.6743,52.7772,19954.0
2022-07-06 13:40:00,56.4,56.43,56.32,56.35,15325.0,52.796,52.824,52.7211,52.7492,15325.0
2022-07-06 13:45:00,56.35,56.41,56.34,56.4,11590.0,52.7492,52.8053,52.7398,52.796,11590.0
2022-07-06 13:50:00,56.4,56.44,56.37,56.44,12347.0,52.796,52.8334,52.7679,52.8334,12347.0
2022-07-06 13:55:00,56.45,56.56,56.44,56.52,14705.0,52.8428,52.9457,52.8334,52.9083,14705.0
2022-07-06 14:00:00,56.52,56.66,56.26,56.47,90030.0,52.9083,53.0393,52.6649,52.8615,90030.0
2022-07-06 14:05:00,56.48,56.82,56.48,56.53,44985.0,52.8708,53.1891,52.8708,52.9177,44985.0
2022-07-06 14:10:00,56.54,56.55,56.25,56.5,38563.0,52.927,52.9364,52.6555,52.8896,38563.0
2022-07-06 14:15:00,56.47,56.47,56.21,56.23,14173.0,52.8615,52.8615,52.6181,52.6368,14173.0
2022-07-06 14:20:00,56.24,56.32,56.18,56.24,15550.0,52.6462,52.7211,52.59,52.6462,15550.0
2022-07-06 14:25:00,56.24,56.47,56.06,56.47,21671.0,52.6462,52.8615,52.4777,52.8615,21671.0
2022-07-06 14:30:00,56.51,56.64,56.36,56.58,27044.0,52.8989,53.0206,52.7585,52.9645,27044.0
2022-07-06 14:35:00,56.62,56.63,56.41,56.56,12818.0,53.0019,53.0113,52.8053,52.9457,12818.0
2022-07-06 14:40:00,56.57,56.78,56.56,56.75,22853.0,52.9551,53.1517,52.9457,53.1236,22853.0
2022-07-06 14:45:00,56.76,56.86,56.61,56.61,28450.0,53.133,53.2266,52.9925,52.9925,28450.0
2022-07-06 14:50:00,56.6,56.7,56.58,56.64,24353.0,52.9832,53.0768,52.9645,53.0206,24353.0
2022-07-06 14:55:00,56.59,56.76,56.59,56.74,22170.0,52.9738,53.133,52.9738,53.1142,22170.0
2022-07-06 15:00:00,56.75,56.76,56.51,56.55,44799.0,53.1236,53.133,52.8989,52.9364,44799.0
2022-07-06 15:05:00,56.56,56.63,56.52,56.63,25128.0,52.9457,53.0113,52.9083,53.0113,25128.0
2022-07-06 15:10:00,56.63,56.74,56.6,56.71,24810.0,53.0113,53.1142,52.9832,53.0862,24810.0
2022-07-06 15:15:00,56.68,56.77,56.62,56.71,23128.0,53.0581,53.1423,53.0019,53.0862,23128.0
2022-07-06 15:20:00,56.71,56.84,56.69,56.84,36951.0,53.0862,53.2078,53.0674,53.2078,36951.0
2022-07-06 15:25:00,56.84,56.84,56.62,56.67,70558.0,53.2078,53.2078,53.0019,53.0487,70558.0
2022-07-06 15:30:00,56.67,56.72,56.62,56.67,94301.0,53.0487,53.0955,53.0019,53.0487,94301.0
2022-07-06 15:35:00,56.68,56.73,56.52,56.54,88886.0,53.0581,53.1049,52.9083,52.927,88886.0
2022-07-06 15:40:00,56.53,56.59,56.43,56.44,95190.0,52.9177,52.9738,52.824,52.8334,95190.0
2022-07-06 15:45:00,56.44,56.44,56.28,56.37,75365.0,52.8334,52.8334,52.6836,52.7679,75365.0
2022-07-06 15:50:00,56.38,56.42,56.02,56.02,143730.0,52.7772,52.8147,52.4402,52.4402,143730.0
2022-07-06 15:55:00,56.02,56.16,55.99,56.16,323386.0,52.4402,52.5713,52.4122,52.5713,323386.0
2022-07-07 09:30:00,57.65,58.03,57.39,57.98,104308.0,53.9661,54.3218,53.7227,54.275,104308.0
2022-07-07 09:35:00,57.95,58.15,57.89,58.05,51822.0,54.2469,54.4341,54.1907,54.3405,51822.0
2022-07-07 09:40:00,58.02,58.25,57.98,58.23,40366.0,54.3124,54.5277,54.275,54.509,40366.0
2022-07-07 09:45:00,58.26,58.43,58.23,58.31,45182.0,54.5371,54.6962,54.509,54.5839,45182.0
2022-07-07 09:50:00,58.34,58.36,58.12,58.34,75199.0,54.612,54.6307,54.406,54.612,75199.0
2022-07-07 09:55:00,58.28,58.3,58.1,58.14,19103.0,54.5558,54.5745,54.3873,54.4248,19103.0
2022-07-07 10:00:00,58.08,58.08,57.82,57.87,36534.0,54.3686,54.3686,54.1252,54.172,36534.0
2022-07-07 10:05:00,57.87,58.06,57.75,58.02,26041.0,54.172,54.3499,54.0597,54.3124,26041.0
2022-07-07 10:10:00,58.03,58.17,57.84,57.88,25769.0,54.3218,54.4529,54.1439,54.1814,25769.0
2022-07-07 10:15:00,57.88,57.98,57.85,57.91,21177.0,54.1814,54.275,54.1533,54.2095,21177.0
2022-07-07 10:20:00,57.89,57.89,57.74,57.75,23144.0,54.1907,54.1907,54.0503,54.0597,23144.0
2022-07-07 10:25:00,57.76,57.99,57.72,57.99,41684.0,54.0691,54.2844,54.0316,54.2844,41684.0
2022-07-07 10:30:00,58.0,58.21,57.93,58.02,19058.0,54.2937,54.4903,54.2282,54.3124,19058.0
2022-07-07 10:35:00,58.02,58.02,57.88,57.98,26183.0,54.3124,54.3124,54.1814,54.275,26183.0
2022-07-07 10:40:00,57.98,58.04,57.91,57.98,13235.0,54.275,54.3312,54.2095,54.275,13235.0
2022-07-07 10:45:00,57.97,58.11,57.95,58.05,18076.0,54.2656,54.3967,54.2469,54.3405,18076.0
2022-07-07 10:50:00,58.03,58.12,58.01,58.06,14355.0,54.3218,54.406,54.3031,54.3499,14355.0
2022-07-07 10:55:00,58.09,58.1,57.88,57.9,15974.0,54.378,54.3873,54.1814,54.2001,15974.0
2022-07-07 11:00:00,57.9,57.93,57.78,57.89,21335.0,54.2001,54.2282,54.0878,54.1907,21335.0
2022-07-07 11:05:00,57.9,57.9,57.75,57.76,29602.0,54.2001,54.2001,54.0597,54.0691,29602.0
2022-07-07 11:10:00,57.76,57.87,57.73,57.87,23436.0,54.0691,54.172,54.041,54.172,23436.0
2022-07-07 11:15:00,57.88,57.97,57.81,57.81,36680.0,54.1814,54.2656,54.1159,54.1159,36680.0
2022-07-07 11:20:00,57.81,57.89,57.73,57.76,13055.0,54.1159,54.1907,54.041,54.0691,13055.0
2022-07-07 11:25:00,57.79,57.87,57.69,57.71,17012.0,54.0971,54.172,54.0035,54.0222,17012.0
2022-07-07 11:30:00,57.71,57.74,57.56,57.64,21406.0,54.0222,54.0503,53.8818,53.9567,21406.0
2022-07-07 11:35:00,57.64,57.78,57.64,57.77,16624.0,53.9567,54.0878,53.9567,54.0784,16624.0
2022-07-07 11:40:00,57.75,57.85,57.75,57.78,14860.0,54.0597,54.1533,54.0597,54.0878,14860.0
2022-07-07 11:45:00,57.78,57.88,57.77,57.79,11840.0,54.0878,54.1814,54.0784,54.0971,11840.0
2022-07-07 11:50:00,57.82,57.9,57.78,57.88,15753.0,54.1252,54.2001,54.0878,54.1814,15753.0
2022-07-07 11:55:00,57.89,58.0,57.88,57.99,10106.0,54.1907,54.2937,54.1814,54.2844,10106.0
2022-07-07 12:00:00,57.99,58.07,57.98,58.07,8079.0,54.2844,54.3592,54.275,54.3592,8079.0
2022-07-07 12:05:00,58.07,58.1,58.0,58.07,15865.0,54.3592,54.3873,54.2937,54.3592,15865.0
2022-07-07 12:10:00,58.08,58.11,58.04,58.05,8183.0,54.3686,54.3967,54.3312,54.3405,8183.0
2022-07-07 12:15:00,58.09,58.25,58.07,58.2,11958.0,54.378,54.5277,54.3592,54.4809,11958.0
2022-07-07 12:20:00,58.2,58.24,58.16,58.23,10213.0,54.4809,54.5184,54.4435,54.509,10213.0
2022-07-07 12:25:00,58.23,58.28,58.17,58.18,21970.0,54.509,54.5558,54.4529,54.4622,21970.0
2022-07-07 12:30:00,58.18,58.23,58.13,58.21,14854.0,54.4622,54.509,54.4154,54.4903,14854.0
2022-07-07 12:35:00,58.22,58.3,58.19,58.22,23284.0,54.4997,54.5745,54.4716,54.4997,23284.0
2022-07-07 12:40:00,58.23,58.35,58.21,58.29,13635.0,54.509,54.6214,54.4903,54.5652,13635.0
2022-07-07 12:45:00,58.28,58.34,58.24,58.28,38730.0,54.5558,54.612,54.5184,54.5558,38730.0
2022-07-07 12:50:00,58.27,58.44,58.26,58.41,28855.0,54.5465,54.7056,54.5371,54.6775,28855.0
2022-07-07 12:55:00,58.41,58.45,58.33,58.34,35981.0,54.6775,54.715,54.6026,54.612,35981.0
2022-07-07 13:00:00,58.33,58.4,58.3,58.32,42972.0,54.6026,54.6682,54.5745,54.5933,42972.0
2022-07-07 13:05:00,58.32,58.49,58.3,58.46,28556.0,54.5933,54.7524,54.5745,54.7243,28556.0
2022-07-07 13:10:00,58.48,58.57,58.47,58.5,47471.0,54.743,54.8273,54.7337,54.7618,47471.0
2022-07-07 13:15:00,58.52,58.6,58.51,58.56,22940.0,54.7805,54.8554,54.7711,54.8179,22940.0
2022-07-07 13:20:00,58.55,58.68,58.53,58.68,24671.0,54.8086,54.9303,54.7899,54.9303,24671.0
2022-07-07 13:25:00,58.69,58.72,58.65,58.69,26582.0,54.9396,54.9677,54.9022,54.9396,26582.0
2022-07-07 13:30:00,58.71,58.75,58.64,58.68,17108.0,54.9583,54.9958,54.8928,54.9303,17108.0
2022-07-07 13:35:00,58.69,58.74,58.67,58.73,13563.0,54.9396,54.9864,54.9209,54.9771,13563.0
2022-07-07 13:40:00,58.75,58.82,58.72,58.81,19726.0,54.9958,55.0613,54.9677,55.052,19726.0
2022-07-07 13:45:00,58.81,58.87,58.77,58.83,18752.0,55.052,55.1081,55.0145,55.0707,18752.0
2022-07-07 13:50:00,58.83,58.84,58.8,58.81,20548.0,55.0707,55.08,55.0426,55.052,20548.0
2022-07-07 13:55:00,58.82,58.85,58.71,58.75,16326.0,55.0613,55.0894,54.9583,54.9958,16326.0
2022-07-07 14:00:00,58.77,58.84,58.76,58.77,17987.0,55.0145,55.08,55.0052,55.0145,17987.0
2022-07-07 14:05:00,58.77,58.91,58.76,58.87,14750.0,55.0145,55.1456,55.0052,55.1081,14750.0
2022-07-07 14:10:00,58.88,58.95,58.88,58.92,14120.0,55.1175,55.183,55.1175,55.1549,14120.0
2022-07-07 14:15:00,58.94,58.94,58.84,58.87,16240.0,55.1737,55.1737,55.08,55.1081,16240.0
2022-07-07 14:20:00,58.86,58.89,58.82,58.83,12456.0,55.0988,55.1268,55.0613,55.0707,12456.0
2022-07-07 14:25:00,58.87,58.87,58.77,58.78,16951.0,55.1081,55.1081,55.0145,55.0239,16951.0
2022-07-07 14:30:00,58.77,58.79,58.69,58.7,11400.0,55.0145,55.0332,54.9396,54.949,11400.0
2022-07-07 14:35:00,58.7,58.73,58.64,58.73,15048.0,54.949,54.9771,54.8928,54.9771,15048.0
2022-07-07 14:40:00,58.73,58.73,58.66,58.7,24532.0,54.9771,54.9771,54.9115,54.949,24532.0
2022-07-07 14:45:00,58.7,58.81,58.68,58.77,19325.0,54.949,55.052,54.9303,55.0145,19325.0
2022-07-07 14:50:00,58.77,58.77,58.69,58.71,16660.0,55.0145,55.0145,54.9396,54.9583,16660.0
2022-07-07 14:55:00,58.73,58.81,58.72,58.78,19391.0,54.9771,55.052,54.9677,55.0239,19391.0
2022-07-07 15:00:00,58.79,58.79,58.65,58.73,21070.0,55.0332,55.0332,54.9022,54.9771,21070.0
2022-07-07 15:05:00,58.73,58.81,58.72,58.78,21007.0,54.9771,55.052,54.9677,55.0239,21007.0
2022-07-07 15:10:00,58.78,58.83,58.77,58.8,23841.0,55.0239,55.0707,55.0145,55.0426,23841.0
2022-07-07 15:15:00,58.8,58.93,58.8,58.93,28837.0,55.0426,55.1643,55.0426,55.1643,28837.0
2022-07-07 15:20:00,58.93,58.96,58.85,58.86,36003.0,55.1643,55.1924,55.0894,55.0988,36003.0
2022-07-07 15:25:00,58.86,58.89,58.81,58.81,39375.0,55.0988,55.1268,55.052,55.052,39375.0
2022-07-07 15:30:00,58.8,58.93,58.8,58.84,35639.0,55.0426,55.1643,55.0426,55.08,35639.0
2022-07-07 15:35:00,58.84,58.93,58.79,58.81,52205.0,55.08,55.1643,55.0332,55.052,52205.0
2022-07-07 15:40:00,58.8,58.81,58.71,58.73,56716.0,55.0426,55.052,54.9583,54.9771,56716.0
2022-07-07 15:45:00,58.73,58.84,58.68,58.78,60934.0,54.9771,55.08,54.9303,55.0239,60934.0
2022-07-07 15:50:00,58.79,58.93,58.72,58.78,139404.0,55.0332,55.1643,54.9677,55.0239,139404.0
2022-07-07 15:55:00,58.76,58.8,58.68,58.74,217243.0,55.0052,55.0426,54.9303,54.9864,217243.0
2022-07-08 09:30:00,58.03,58.11,57.79,58.02,49896.0,54.3218,54.3967,54.0971,54.3124,49896.0
2022-07-08 09:35:00,58.01,58.18,57.91,58.18,9565.0,54.3031,54.4622,54.2095,54.4622,9565.0
2022-07-08 09:40:00,58.13,58.39,58.11,58.22,45339.0,54.4154,54.6588,54.3967,54.4997,45339.0
2022-07-08 09:45:00,58.22,58.25,57.69,57.72,17737.0,54.4997,54.5277,54.0035,54.0316,17737.0
2022-07-08 09:50:00,57.7,57.76,57.52,57.6,20745.0,54.0129,54.0691,53.8444,53.9193,20745.0
2022-07-08 09:55:00,57.59,57.81,57.58,57.68,49114.0,53.9099,54.1159,53.9006,53.9942,49114.0
2022-07-08 10:00:00,57.68,57.77,57.5,57.77,16242.0,53.9942,54.0784,53.8257,54.0784,16242.0
2022-07-08 10:05:00,57.78,57.87,57.7,57.82,43440.0,54.0878,54.172,54.0129,54.1252,43440.0
2022-07-08 10:10:00,57.76,57.98,57.68,57.97,27498.0,54.0691,54.275,53.9942,54.2656,27498.0
2022-07-08 10:15:00,58.02,58.03,57.91,57.95,30196.0,54.3124,54.3218,54.2095,54.2469,30196.0
2022-07-08 10:20:00,57.95,58.0,57.85,57.97,11619.0,54.2469,54.2937,54.1533,54.2656,11619.0
2022-07-08 10:25:00,57.99,58.3,57.96,58.22,10509.0,54.2844,54.5745,54.2563,54.4997,10509.0
2022-07-08 10:30:00,58.23,58.31,58.19,58.23,7531.0,54.509,54.5839,54.4716,54.509,7531.0
2022-07-08 10:35:00,58.24,58.37,58.17,58.35,15902.0,54.5184,54.6401,54.4529,54.6214,15902.0
2022-07-08 10:40:00,58.36,58.46,58.31,58.44,11952.0,54.6307,54.7243,54.5839,54.7056,11952.0
2022-07-08 10:45:00,58.47,58.47,58.36,58.43,28012.0,54.7337,54.7337,54.6307,54.6962,28012.0
2022-07-08 10:50:00,58.43,58.52,58.38,58.42,49148.0,54.6962,54.7805,54.6494,54.6869,49148.0
2022-07-08 10:55:00,58.44,58.54,58.4,58.52,7985.0,54.7056,54.7992,54.6682,54.7805,7985.0
2022-07-08 11:00:00,58.56,58.68,58.56,58.62,10197.0,54.8179,54.9303,54.8179,54.8741,10197.0
2022-07-08 11:05:00,58.61,58.75,58.56,58.74,9001.0,54.8647,54.9958,54.8179,54.9864,9001.0
2022-07-08 11:10:00,58.72,58.94,58.72,58.88,12295.0,54.9677,55.1737,54.9677,55.1175,12295.0
2022-07-08 11:15:00,58.91,59.01,58.9,58.99,30735.0,55.1456,55.2392,55.1362,55.2205,30735.0
2022-07-08 11:20:00,58.99,59.18,58.99,59.15,22501.0,55.2205,55.3983,55.2205,55.3702,22501.0
2022-07-08 11:25:00,59.15,59.33,59.15,59.23,21426.0,55.3702,55.5387,55.3702,55.4451,21426.0
2022-07-08 11:30:00,59.25,59.34,59.18,59.34,37857.0,55.4638,55.5481,55.3983,55.5481,37857.0
2022-07-08 11:35:00,59.33,59.35,59.23,59.23,33752.0,55.5387,55.5575,55.4451,55.4451,33752.0
2022-07-08 11:40:00,59.23,59.26,59.1,59.14,15261.0,55.4451,55.4732,55.3234,55.3609,15261.0
2022-07-08 11:45:00,59.13,59.16,58.95,59.03,30737.0,55.3515,55.3796,55.183,55.2579,30737.0
2022-07-08 11:50:00,59.01,59.11,58.97,59.06,26429.0,55.2392,55.3328,55.2017,55.286,26429.0
2022-07-08 11:55:00,59.04,59.19,59.0,59.18,22346.0,55.2673,55.4077,55.2298,55.3983,22346.0
2022-07-08 12:00:00,59.18,59.18,59.11,59.11,16870.0,55.3983,55.3983,55.3328,55.3328,16870.0
2022-07-08 12:05:00,59.1,59.12,58.94,58.96,115143.0,55.3234,55.3421,55.1737,55.1924,115143.0
2022-07-08 12:10:00,58.95,59.0,58.85,58.98,68789.0,55.183,55.2298,55.0894,55.2111,68789.0
2022-07-08 12:15:00,58.98,59.08,58.95,59.03,35939.0,55.2111,55.3047,55.183,55.2579,35939.0
2022-07-08 12:20:00,59.03,59.06,58.88,58.9,45102.0,55.2579,55.286,55.1175,55.1362,45102.0
2022-07-08 12:25:00,58.91,58.94,58.73,58.77,93251.0,55.1456,55.1737,54.9771,55.0145,93251.0
2022-07-08 12:30:00,58.76,58.76,58.51,58.64,122909.0,55.0052,55.0052,54.7711,54.8928,122909.0
2022-07-08 12:35:00,58.6,58.66,58.49,58.49,30157.0,54.8554,54.9115,54.7524,54.7524,30157.0
2022-07-08 12:40:00,58.48,58.59,58.48,58.56,20426.0,54.743,54.846,54.743,54.8179,20426.0
2022-07-08 12:45:00,58.55,58.6,58.46,58.6,30086.0,54.8086,54.8554,54.7243,54.8554,30086.0
2022-07-08 12:50:00,58.59,58.6,58.49,58.57,21822.0,54.846,54.8554,54.7524,54.8273,21822.0
2022-07-08 12:55:00,58.57,58.67,58.55,58.56,18853.0,54.8273,54.9209,54.8086,54.8179,18853.0
2022-07-08 13:00:00,58.55,58.59,58.4,58.43,17652.0,54.8086,54.846,54.6682,54.6962,17652.0
2022-07-08 13:05:00,58.44,58.7,58.44,58.67,20599.0,54.7056,54.949,54.7056,54.9209,20599.0
2022-07-08 13:10:00,58.66,58.74,58.63,58.73,12550.0,54.9115,54.9864,54.8835,54.9771,12550.0
2022-07-08 13:15:00,58.73,58.75,58.66,58.7,24851.0,54.9771,54.9958,54.9115,54.949,24851.0
2022-07-08 13:20:00,58.71,58.73,58.68,58.71,15813.0,54.9583,54.9771,54.9303,54.9583,15813.0
2022-07-08 13:25:00,58.73,58.9,58.69,58.9,21060.0,54.9771,55.1362,54.9396,55.1362,21060.0
2022-07-08 13:30:00,58.9,58.91,58.82,58.88,7392.0,55.1362,55.1456,55.0613,55.1175,7392.0
2022-07-08 13:35:00,58.9,58.9,58.8,58.9,24609.0,55.1362,55.1362,55.0426,55.1362,24609.0
2022-07-08 13:40:00,58.91,58.98,58.9,58.93,8722.0,55.1456,55.2111,55.1362,55.1643,8722.0
2022-07-08 13:45:00,58.92,59.02,58.87,59.02,16144.0,55.1549,55.2485,55.1081,55.2485,16144.0
2022-07-08 13:50:00,59.03,59.07,58.95,59.07,13560.0,55.2579,55.2953,55.183,55.2953,13560.0
2022-07-08 13:55:00,59.05,59.06,58.86,58.92,11433.0,55.2766,55.286,55.0988,55.1549,11433.0
2022-07-08 14:00:00,58.91,58.96,58.83,58.94,10866.0,55.1456,55.1924,55.0707,55.1737,10866.0
2022-07-08 14:05:00,58.94,59.05,58.93,59.03,10560.0,55.1737,55.2766,55.1643,55.2579,10560.0
2022-07-08 14:10:00,59.01,59.1,58.99,59.1,36796.0,55.2392,55.3234,55.2205,55.3234,36796.0
2022-07-08 14:15:00,59.1,59.14,59.04,59.14,14170.0,55.3234,55.3609,55.2673,55.3609,14170.0
2022-07-08 14:20:00,59.15,59.19,59.13,59.15,10576.0,55.3702,55.4077,55.3515,55.3702,10576.0
2022-07-08 14:25:00,59.14,59.34,59.1,59.31,24486.0,55.3609,55.5481,55.3234,55.52,24486.0
2022-07-08 14:30:00,59.31,59.37,59.26,59.35,25460.0,55.52,55.5762,55.4732,55.5575,25460.0
2022-07-08 14:35:00,59.37,59.42,59.32,59.37,16541.0,55.5762,55.623,55.5294,55.5762,16541.0
2022-07-08 14:40:00,59.37,59.42,59.34,59.42,13595.0,55.5762,55.623,55.5481,55.623,13595.0
2022-07-08 14:45:00,59.43,59.43,59.34,59.37,23354.0,55.6323,55.6323,55.5481,55.5762,23354.0
2022-07-08 14:50:00,59.39,59.42,59.31,59.33,23575.0,55.5949,55.623,55.52,55.5387,23575.0
2022-07-08 14:55:00,59.33,59.41,59.33,59.39,19530.0,55.5387,55.6136,55.5387,55.5949,19530.0
2022-07-08 15:00:00,59.4,59.44,59.32,59.42,19255.0,55.6043,55.6417,55.5294,55.623,19255.0
2022-07-08 15:05:00,59.41,59.43,59.3,59.35,37258.0,55.6136,55.6323,55.5106,55.5575,37258.0
2022-07-08 15:10:00,59.35,59.48,59.32,59.48,56015.0,55.5575,55.6791,55.5294,55.6791,56015.0
2022-07-08 15:15:00,59.48,59.53,59.44,59.5,39453.0,55.6791,55.7259,55.6417,55.6979,39453.0
2022-07-08 15:20:00,59.51,59.61,59.49,59.54,131649.0,55.7072,55.8008,55.6885,55.7353,131649.0
2022-07-08 15:25:00,59.54,59.6,59.51,59.53,97125.0,55.7353,55.7915,55.7072,55.7259,97125.0
2022-07-08 15:30:00,59.54,59.56,59.4,59.47,50693.0,55.7353,55.754,55.6043,55.6698,50693.0
2022-07-08 15:35:00,59.48,59.5,59.37,59.45,46455.0,55.6791,55.6979,55.5762,55.6511,46455.0
2022-07-08 15:40:00,59.44,59.55,59.43,59.54,37255.0,55.6417,55.7447,55.6323,55.7353,37255.0
2022-07-08 15:45:00,59.55,59.62,59.52,59.55,127576.0,55.7447,55.8102,55.7166,55.7447,127576.0
2022-07-08 15:50:00,59.52,59.62,59.48,59.59,136223.0,55.7166,55.8102,55.6791,55.7821,136223.0
2022-07-08 15:55:00,59.56,59.61,59.4,59.45,209710.0,55.754,55.8008,55.6043,55.6511,209710.0
2022-07-11 09:30:00,58.45,59.04,58.45,58.83,49353.0,54.715,55.2673,54.715,55.0707,49353.0
2022-07-11 09:35:00,58.84,58.84,58.34,58.34,32077.0,55.08,55.08,54.612,54.612,32077.0
2022-07-11 09:40:00,58.34,58.35,58.12,58.29,36339.0,54.612,54.6214,54.406,54.5652,36339.0
2022-07-11 09:45:00,58.27,58.4,58.2,58.26,35076.0,54.5465,54.6682,54.4809,54.5371,35076.0
2022-07-11 09:50:00,58.27,58.39,58.1,58.36,13861.0,54.5465,54.6588,54.3873,54.6307,13861.0
2022-07-11 09:55:00,58.38,58.75,58.38,58.65,19690.0,54.6494,54.9958,54.6494,54.9022,19690.0
2022-07-11 10:00:00,58.69,58.73,58.5,58.55,26045.0,54.9396,54.9771,54.7618,54.8086,26045.0
2022-07-11 10:05:00,58.54,58.65,58.45,58.63,12038.0,54.7992,54.9022,54.715,54.8835,12038.0
2022-07-11 10:10:00,58.66,58.84,58.61,58.74,16524.0,54.9115,55.08,54.8647,54.9864,16524.0
2022-07-11 10:15:00,58.74,58.89,58.71,58.73,41599.0,54.9864,55.1268,54.9583,54.9771,41599.0
2022-07-11 10:20:00,58.73,58.75,58.51,58.6,14037.0,54.9771,54.9958,54.7711,54.8554,14037.0
2022-07-11 10:25:00,58.61,58.72,58.54,58.68,23273.0,54.8647,54.9677,54.7992,54.9303,23273.0
2022-07-11 10:30:00,58.68,58.95,58.68,58.82,35604.0,54.9303,55.183,54.9303,55.0613,35604.0
2022-07-11 10:35:00,58.82,58.92,58.73,58.91,23116.0,55.0613,55.1549,54.9771,55.1456,23116.0
2022-07-11 10:40:00,58.91,59.06,58.9,59.01,25397.0,55.1456,55.286,55.1362,55.2392,25397.0
2022-07-11 10:45:00,59.03,59.06,58.79,58.82,39034.0,55.2579,55.286,55.0332,55.0613,39034.0
2022-07-11 10:50:00,58.82,58.87,58.77,58.82,13014.0,55.0613,55.1081,55.0145,55.0613,13014.0
2022-07-11 10:55:00,58.82,58.83,58.65,58.65,13490.0,55.0613,55.0707,54.9022,54.9022,13490.0
2022-07-11 11:00:00,58.65,58.73,58.62,58.66,18413.0,54.9022,54.9771,54.8741,54.9115,18413.0
2022-07-11 11:05:00,58.66,58.76,58.63,58.73,10837.0,54.9115,55.0052,54.8835,54.9771,10837.0
2022-07-11 11:10:00,58.73,58.83,58.69,58.78,7460.0,54.9771,55.0707,54.9396,55.0239,7460.0
2022-07-11 11:15:00,58.81,58.89,58.69,58.69,12605.0,55.052,55.1268,54.9396,54.9396,12605.0
2022-07-11 11:20:00,58.7,58.71,58.48,58.48,65781.0,54.949,54.9583,54.743,54.743,65781.0
2022-07-11 11:25:00,58.46,58.61,58.46,58.59,16444.0,54.7243,54.8647,54.7243,54.846,16444.0
2022-07-11 11:30:00,58.6,58.71,58.59,58.66,6688.0,54.8554,54.9583,54.846,54.9115,6688.0
2022-07-11 11:35:00,58.66,58.85,58.61,58.75,14007.0,54.9115,55.0894,54.8647,54.9958,14007.0
2022-07-11 11:40:00,58.76,58.78,58.6,58.64,27302.0,55.0052,55.0239,54.8554,54.8928,27302.0
2022-07-11 11:45:00,58.66,58.67,58.55,58.57,8591.0,54.9115,54.9209,54.8086,54.8273,8591.0
2022-07-11 11:50:00,58.56,58.58,58.46,58.47,6824.0,54.8179,54.8367,54.7243,54.7337,6824.0
2022-07-11 11:55:00,58.48,58.58,58.47,58.55,8972.0,54.743,54.8367,54.7337,54.8086,8972.0
2022-07-11 12:00:00,58.57,58.6,58.5,58.55,7479.0,54.8273,54.8554,54.7618,54.8086,7479.0
2022-07-11 12:05:00,58.57,58.71,58.53,58.71,5587.0,54.8273,54.9583,54.7899,54.9583,5587.0
2022-07-11 12:10:00,58.71,58.78,58.7,58.77,5231.0,54.9583,55.0239,54.949,55.0145,5231.0
2022-07-11 12:15:00,58.79,58.85,58.76,58.82,7131.0,55.0332,55.0894,55.0052,55.0613,7131.0
2022-07-11 12:20:00,58.82,58.82,58.69,58.76,14880.0,55.0613,55.0613,54.9396,55.0052,14880.0
2022-07-11 12:25:00,58.75,58.82,58.74,58.8,9128.0,54.9958,55.0613,54.9864,55.0426,9128.0
2022-07-11 12:30:00,58.8,58.81,58.75,58.77,11207.0,55.0426,55.052,54.9958,55.0145,11207.0
2022-07-11 12:35:00,58.77,58.97,58.76,58.95,14920.0,55.0145,55.2017,55.0052,55.183,14920.0
2022-07-11 12:40:00,58.95,58.96,58.8,58.88,17916.0,55.183,55.1924,55.0426,55.1175,17916.0
2022-07-11 12:45:00,58.88,58.91,58.84,58.85,17585.0,55.1175,55.1456,55.08,55.0894,17585.0
2022-07-11 12:50:00,58.86,58.86,58.76,58.8,9405.0,55.0988,55.0988,55.0052,55.0426,9405.0
2022-07-11 12:55:00,58.81,58.95,58.79,58.92,15576.0,55.052,55.183,55.0332,55.1549,15576.0
2022-07-11 13:00:00,58.94,59.09,58.92,59.0,16608.0,55.1737,55.3141,55.1549,55.2298,16608.0
2022-07-11 13:05:00,59.0,59.08,58.94,59.05,10830.0,55.2298,55.3047,55.1737,55.2766,10830.0
2022-07-11 13:10:00,59.07,59.13,59.07,59.08,17282.0,55.2953,55.3515,55.2953,55.3047,17282.0
2022-07-11 13:15:00,59.08,59.12,59.05,59.06,11846.0,55.3047,55.3421,55.2766,55.286,11846.0
2022-07-11 13:20:00,59.05,59.1,59.03,59.1,3871.0,55.2766,55.3234,55.2579,55.3234,3871.0
2022-07-11 13:25:00,59.09,59.2,59.06,59.17,13021.0,55.3141,55.417,55.286,55.389,13021.0
2022-07-11 13:30:00,59.16,59.33,59.16,59.25,25056.0,55.3796,55.5387,55.3796,55.4638,25056.0
2022-07-11 13:35:00,59.26,59.31,59.2,59.31,22046.0,55.4732,55.52,55.417,55.52,22046.0
2022-07-11 13:40:00,59.32,59.38,59.3,59.33,14967.0,55.5294,55.5855,55.5106,55.5387,14967.0
2022-07-11 13:45:00,59.33,59.38,59.23,59.25,7215.0,55.5387,55.5855,55.4451,55.4638,7215.0
2022-07-11 13:50:00,59.23,59.34,59.22,59.32,7193.0,55.4451,55.5481,55.4358,55.5294,7193.0
2022-07-11 13:55:00,59.31,59.32,59.26,59.28,11816.0,55.52,55.5294,55.4732,55.4919,11816.0
2022-07-11 14:00:00,59.28,59.28,59.21,59.26,22164.0,55.4919,55.4919,55.4264,55.4732,22164.0
2022-07-11 14:05:00,59.28,59.37,59.23,59.23,28310.0,55.4919,55.5762,55.4451,55.4451,28310.0
2022-07-11 14:10:00,59.21,59.24,59.14,59.18,23312.0,55.4264,55.4545,55.3609,55.3983,23312.0
2022-07-11 14:15:00,59.19,59.24,59.16,59.21,15473.0,55.4077,55.4545,55.3796,55.4264,15473.0
2022-07-11 14:20:00,59.21,59.25,59.13,59.16,14063.0,55.4264,55.4638,55.3515,55.3796,14063.0
2022-07-11 14:25:00,59.18,59.18,59.1,59.12,14544.0,55.3983,55.3983,55.3234,55.3421,14544.0
2022-07-11 14:30:00,59.13,59.13,59.01,59.05,18206.0,55.3515,55.3515,55.2392,55.2766,18206.0
2022-07-11 14:35:00,59.06,59.11,59.05,59.1,11696.0,55.286,55.3328,55.2766,55.3234,11696.0
2022-07-11 14:40:00,59.1,59.16,59.07,59.13,12449.0,55.3234,55.3796,55.2953,55.3515,12449.0
2022-07-11 14:45:00,59.13,59.16,59.08,59.08,11123.0,55.3515,55.3796,55.3047,55.3047,11123.0
2022-07-11 14:50:00,59.07,59.09,58.99,59.02,20466.0,55.2953,55.3141,55.2205,55.2485,20466.0
2022-07-11 14:55:00,59.02,59.08,58.99,59.02,21908.0,55.2485,55.3047,55.2205,55.2485,21908.0
2022-07-11 15:00:00,59.01,59.06,58.92,58.93,44441.0,55.2392,55.286,55.1549,55.1643,44441.0
2022-07-11 15:05:00,58.93,58.94,58.89,58.91,32790.0,55.1643,55.1737,55.1268,55.1456,32790.0
2022-07-11 15:10:00,58.9,58.92,58.83,58.9,40464.0,55.1362,55.1549,55.0707,55.1362,40464.0
2022-07-11 15:15:00,58.9,58.96,58.86,58.95,35290.0,55.1362,55.1924,55.0988,55.183,35290.0
2022-07-11 15:20:00,58.94,58.99,58.9,58.97,36055.0,55.1737,55.2205,55.1362,55.2017,36055.0
2022-07-11 15:25:00,58.96,59.09,58.95,59.08,43140.0,55.1924,55.3141,55.183,55.3047,43140.0
2022-07-11 15:30:00,59.07,59.11,59.01,59.02,55604.0,55.2953,55.3328,55.2392,55.2485,55604.0
2022-07-11 15:35:00,59.01,59.04,58.96,59.04,45377.0,55.2392,55.2673,55.1924,55.2673,45377.0
2022-07-11 15:40:00,59.04,59.09,58.92,58.92,54783.0,55.2673,55.3141,55.1549,55.1549,54783.0
2022-07-11 15:45:00,58.92,58.95,58.83,58.89,87735.0,55.1549,55.183,55.0707,55.1268,87735.0
2022-07-11 15:50:00,58.86,58.87,58.63,58.66,119311.0,55.0988,55.1081,54.8835,54.9115,119311.0
2022-07-11 15:55:00,58.65,58.9,58.63,58.87,407790.0,54.9022,55.1362,54.8835,55.1081,407790.0
2022-07-12 09:30:00,59.27,59.73,59.15,59.18,45915.0,55.4826,55.9132,55.3702,55.3983,45915.0
2022-07-12 09:35:00,59.22,59.67,59.19,59.44,8024.0,55.4358,55.857,55.4077,55.6417,8024.0
2022-07-12 09:40:00,59.46,59.67,59.42,59.51,16970.0,55.6604,55.857,55.623,55.7072,16970.0
2022-07-12 09:45:00,59.54,59.74,59.33,59.38,32467.0,55.7353,55.9225,55.5387,55.5855,32467.0
2022-07-12 09:50:00,59.37,59.61,59.33,59.6,24001.0,55.5762,55.8008,55.5387,55.7915,24001.0
2022-07-12 09:55:00,59.56,59.71,59.32,59.38,25261.0,55.754,55.8944,55.5294,55.5855,25261.0
2022-07-12 10:00:00,59.37,59.41,59.09,59.12,48321.0,55.5762,55.6136,55.3141,55.3421,48321.0
2022-07-12 10:05:00,59.13,59.26,59.11,59.17,30139.0,55.3515,55.4732,55.3328,55.389,30139.0
2022-07-12 10:10:00,59.17,59.49,59.14,59.4,26529.0,55.389,55.6885,55.3609,55.6043,26529.0
2022-07-12 10:15:00,59.4,59.68,59.4,59.66,15623.0,55.6043,55.8664,55.6043,55.8476,15623.0
2022-07-12 10:20:00,59.69,59.72,59.39,59.44,23865.0,55.8757,55.9038,55.5949,55.6417,23865.0
2022-07-12 10:25:00,59.45,59.55,59.36,59.45,14181.0,55.6511,55.7447,55.5668,55.6511,14181.0
2022-07-12 10:30:00,59.48,59.72,59.48,59.63,16244.0,55.6791,55.9038,55.6791,55.8196,16244.0
2022-07-12 10:35:00,59.63,59.7,59.6,59.62,18196.0,55.8196,55.8851,55.7915,55.8102,18196.0
2022-07-12 10:40:00,59.61,59.65,59.42,59.63,27866.0,55.8008,55.8383,55.623,55.8196,27866.0
2022-07-12 10:45:00,59.64,59.7,59.52,59.67,17731.0,55.8289,55.8851,55.7166,55.857,17731.0
2022-07-12 10:50:00,59.69,59.77,59.64,59.76,12739.0,55.8757,55.9506,55.8289,55.9413,12739.0
2022-07-12 10:55:00,59.76,59.9,59.75,59.89,22541.0,55.9413,56.0723,55.9319,56.0629,22541.0
2022-07-12 11:00:00,59.9,59.97,59.76,59.82,19678.0,56.0723,56.1378,55.9413,55.9974,19678.0
2022-07-12 11:05:00,59.79,59.94,59.74,59.9,12525.0,55.9693,56.1097,55.9225,56.0723,12525.0
2022-07-12 11:10:00,59.9,60.15,59.9,60.09,40129.0,56.0723,56.3063,56.0723,56.2502,40129.0
2022-07-12 11:15:00,60.09,60.1,59.87,59.96,19450.0,56.2502,56.2595,56.0442,56.1285,19450.0
2022-07-12 11:20:00,59.96,60.15,59.96,60.12,16633.0,56.1285,56.3063,56.1285,56.2782,16633.0
2022-07-12 11:25:00,60.11,60.25,60.11,60.22,23259.0,56.2689,56.3999,56.2689,56.3719,23259.0
2022-07-12 11:30:00,60.23,60.34,60.23,60.3,34034.0,56.3812,56.4842,56.3812,56.4467,34034.0
2022-07-12 11:35:00,60.31,60.33,60.12,60.28,14828.0,56.4561,56.4748,56.2782,56.428,14828.0
2022-07-12 11:40:00,60.26,60.27,60.03,60.07,33815.0,56.4093,56.4187,56.194,56.2314,33815.0
2022-07-12 11:45:00,60.06,60.11,59.91,59.96,30551.0,56.2221,56.2689,56.0817,56.1285,30551.0
2022-07-12 11:50:00,59.96,60.02,59.87,59.88,17145.0,56.1285,56.1846,56.0442,56.0536,17145.0
2022-07-12 11:55:00,59.88,59.96,59.83,59.96,27304.0,56.0536,56.1285,56.0068,56.1285,27304.0
2022-07-12 12:00:00,59.95,59.98,59.9,59.92,11157.0,56.1191,56.1472,56.0723,56.091,11157.0
2022-07-12 12:05:00,59.92,60.08,59.86,59.86,14952.0,56.091,56.2408,56.0349,56.0349,14952.0
2022-07-12 12:10:00,59.87,60.0,59.85,59.99,11326.0,56.0442,56.1659,56.0255,56.1566,11326.0
2022-07-12 12:15:00,60.02,60.05,59.97,59.99,14690.0,56.1846,56.2127,56.1378,56.1566,14690.0
2022-07-12 12:20:00,60.0,60.07,59.93,60.03,10228.0,56.1659,56.2314,56.1004,56.194,10228.0
2022-07-12 12:25:00,60.04,60.08,59.99,60.02,16836.0,56.2034,56.2408,56.1566,56.1846,16836.0
2022-07-12 12:30:00,60.03,60.15,59.99,60.13,12530.0,56.194,56.3063,56.1566,56.2876,12530.0
2022-07-12 12:35:00,60.13,60.17,60.02,60.07,24176.0,56.2876,56.3251,56.1846,56.2314,24176.0
2022-07-12 12:40:00,60.04,60.08,60.0,60.0,10119.0,56.2034,56.2408,56.1659,56.1659,10119.0
2022-07-12 12:45:00,60.04,60.06,59.96,59.99,10889.0,56.2034,56.2221,56.1285,56.1566,10889.0
2022-07-12 12:50:00,59.99,59.99,59.82,59.9,8892.0,56.1566,56.1566,55.9974,56.0723,8892.0
2022-07-12 12:55:00,59.9,60.01,59.88,59.98,6895.0,56.0723,56.1753,56.0536,56.1472,6895.0
2022-07-12 13:00:00,59.98,60.31,59.85,59.92,196023.0,56.1472,56.4561,56.0255,56.091,196023.0
2022-07-12 13:05:00,59.92,60.0,59.82,59.98,8447.0,56.091,56.1659,55.9974,56.1472,8447.0
2022-07-12 13:10:00,59.98,59.99,59.89,59.89,16019.0,56.1472,56.1566,56.0629,56.0629,16019.0
2022-07-12 13:15:00,59.91,59.93,59.81,59.84,14728.0,56.0817,56.1004,55.9881,56.0161,14728.0
2022-07-12 13:20:00,59.83,59.84,59.75,59.76,7674.0,56.0068,56.0161,55.9319,55.9413,7674.0
2022-07-12 13:25:00,59.75,59.78,59.72,59.78,6070.0,55.9319,55.96,55.9038,55.96,6070.0
2022-07-12 13:30:00,59.8,59.85,59.76,59.82,10025.0,55.9787,56.0255,55.9413,55.9974,10025.0
2022-07-12 13:35:00,59.81,59.87,59.78,59.84,18611.0,55.9881,56.0442,55.96,56.0161,18611.0
2022-07-12 13:40:00,59.83,59.9,59.83,59.89,7172.0,56.0068,56.0723,56.0068,56.0629,7172.0
2022-07-12 13:45:00,59.89,59.95,59.81,59.94,10321.0,56.0629,56.1191,55.9881,56.1097,10321.0
2022-07-12 13:50:00,59.94,60.06,59.93,60.06,16476.0,56.1097,56.2221,56.1004,56.2221,16476.0
2022-07-12 13:55:00,60.05,60.07,60.01,60.05,13187.0,56.2127,56.2314,56.1753,56.2127,13187.0
2022-07-12 14:00:00,60.07,60.07,59.96,59.98,12166.0,56.2314,56.2314,56.1285,56.1472,12166.0
2022-07-12 14:05:00,59.97,59.99,59.93,59.96,9422.0,56.1378,56.1566,56.1004,56.1285,9422.0
2022-07-12 14:10:00,59.98,60.06,59.96,60.05,9629.0,56.1472,56.2221,56.1285,56.2127,9629.0
2022-07-12 14:15:00,60.03,60.08,59.94,59.99,21640.0,56.194,56.2408,56.1097,56.1566,21640.0
2022-07-12 14:20:00,59.98,60.01,59.92,59.92,10479.0,56.1472,56.1753,56.091,56.091,10479.0
2022-07-12 14:25:00,59.92,60.02,59.91,60.02,13057.0,56.091,56.1846,56.0817,56.1846,13057.0
2022-07-12 14:30:00,60.03,60.04,59.81,59.84,12182.0,56.194,56.2034,55.9881,56.0161,12182.0
2022-07-12 14:35:00,59.85,59.94,59.85,59.92,9452.0,56.0255,56.1097,56.0255,56.091,9452.0
2022-07-12 14:40:00,59.91,59.91,59.83,59.88,7528.0,56.0817,56.0817,56.0068,56.0536,7528.0
2022-07-12 14:45:00,59.89,59.96,59.86,59.94,14023.0,56.0629,56.1285,56.0349,56.1097,14023.0
2022-07-12 14:50:00,59.95,59.96,59.9,59.93,20739.0,56.1191,56.1285,56.0723,56.1004,20739.0
2022-07-12 14:55:00,59.93,59.93,59.68,59.74,20355.0,56.1004,56.1004,55.8664,55.9225,20355.0
2022-07-12 15:00:00,59.73,59.73,59.41,59.44,15894.0,55.9132,55.9132,55.6136,55.6417,15894.0
2022-07-12 15:05:00,59.43,59.51,59.39,59.4,18914.0,55.6323,55.7072,55.5949,55.6043,18914.0
2022-07-12 15:10:00,59.4,59.43,59.3,59.4,20913.0,55.6043,55.6323,55.5106,55.6043,20913.0
2022-07-12 15:15:00,59.41,59.48,59.38,59.41,40133.0,55.6136,55.6791,55.5855,55.6136,40133.0
2022-07-12 15:20:00,59.4,59.44,59.17,59.2,29388.0,55.6043,55.6417,55.389,55.417,29388.0
2022-07-12 15:25:00,59.2,59.26,59.16,59.18,19741.0,55.417,55.4732,55.3796,55.3983,19741.0
2022-07-12 15:30:00,59.18,59.25,59.02,59.04,26439.0,55.3983,55.4638,55.2485,55.2673,26439.0
2022-07-12 15:35:00,59.04,59.06,58.92,59.01,24786.0,55.2673,55.286,55.1549,55.2392,24786.0
2022-07-12 15:40:00,59.01,59.02,58.91,58.94,31701.0,55.2392,55.2485,55.1456,55.1737,31701.0
2022-07-12 15:45:00,58.93,59.08,58.92,59.01,39477.0,55.1643,55.3047,55.1549,55.2392,39477.0
2022-07-12 15:50:00,59.0,59.33,58.97,59.26,98113.0,55.2298,55.5387,55.2017,55.4732,98113.0
2022-07-12 15:55:00,59.26,59.26,59.15,59.2,288310.0,55.4732,55.4732,55.3702,55.417,288310.0
2022-07-13 09:30:00,58.19,58.46,57.85,58.26,70980.0,54.4716,54.7243,54.1533,54.5371,70980.0
2022-07-13 09:35:00,58.26,58.56,58.12,58.56,43677.0,54.5371,54.8179,54.406,54.8179,43677.0
2022-07-13 09:40:00,58.58,58.64,58.3,58.4,19201.0,54.8367,54.8928,54.5745,54.6682,19201.0
2022-07-13 09:45:00,58.38,58.94,58.38,58.92,39106.0,54.6494,55.1737,54.6494,55.1549,39106.0
2022-07-13 09:50:00,58.93,59.05,58.83,58.83,37914.0,55.1643,55.2766,55.0707,55.0707,37914.0
2022-07-13 09:55:00,58.89,59.04,58.73,58.94,18578.0,55.1268,55.2673,54.9771,55.1737,18578.0
2022-07-13 10:00:00,58.86,58.89,58.58,58.78,32549.0,55.0988,55.1268,54.8367,55.0239,32549.0
2022-07-13 10:05:00,58.77,58.82,58.49,58.56,38182.0,55.0145,55.0613,54.7524,54.8179,38182.0
2022-07-13 10:10:00,58.54,58.74,58.51,58.62,20782.0,54.7992,54.9864,54.7711,54.8741,20782.0
2022-07-13 10:15:00,58.57,58.7,58.4,58.41,21844.0,54.8273,54.949,54.6682,54.6775,21844.0
2022-07-13 10:20:00,58.4,58.64,58.36,58.64,13676.0,54.6682,54.8928,54.6307,54.8928,13676.0
2022-07-13 10:25:00,58.61,58.9,58.61,58.9,19103.0,54.8647,55.1362,54.8647,55.1362,19103.0
2022-07-13 10:30:00,58.87,59.1,58.8,59.06,21419.0,55.1081,55.3234,55.0426,55.286,21419.0
2022-07-13 10:35:00,59.06,59.14,58.99,59.13,18017.0,55.286,55.3609,55.2205,55.3515,18017.0
2022-07-13 10:40:00,59.11,59.43,59.11,59.43,20311.0,55.3328,55.6323,55.3328,55.6323,20311.0
2022-07-13 10:45:00,59.47,59.63,59.45,59.52,16103.0,55.6698,55.8196,55.6511,55.7166,16103.0
2022-07-13 10:50:00,59.52,59.71,59.47,59.57,13459.0,55.7166,55.8944,55.6698,55.7634,13459.0
2022-07-13 10:55:00,59.54,59.64,59.47,59.55,22732.0,55.7353,55.8289,55.6698,55.7447,22732.0
2022-07-13 11:00:00,59.55,59.58,59.44,59.45,16604.0,55.7447,55.7728,55.6417,55.6511,16604.0
2022-07-13 11:05:00,59.46,59.66,59.42,59.51,21029.0,55.6604,55.8476,55.623,55.7072,21029.0
2022-07-13 11:10:00,59.48,59.62,59.46,59.58,12269.0,55.6791,55.8102,55.6604,55.7728,12269.0
2022-07-13 11:15:00,59.57,59.58,59.35,59.39,17727.0,55.7634,55.7728,55.5575,55.5949,17727.0
2022-07-13 11:20:00,59.41,59.43,59.2,59.2,20801.0,55.6136,55.6323,55.417,55.417,20801.0
2022-07-13 11:25:00,59.19,59.21,58.96,58.97,20927.0,55.4077,55.4264,55.1924,55.2017,20927.0
2022-07-13 11:30:00,58.97,59.02,58.8,58.8,26526.0,55.2017,55.2485,55.0426,55.0426,26526.0
2022-07-13 11:35:00,58.79,58.91,58.79,58.88,23083.0,55.0332,55.1456,55.0332,55.1175,23083.0
2022-07-13 11:40:00,58.85,59.13,58.7,58.7,34993.0,55.0894,55.3515,54.949,54.949,34993.0
2022-07-13 11:45:00,58.68,58.83,58.6,58.82,31802.0,54.9303,55.0707,54.8554,55.0613,31802.0
2022-07-13 11:50:00,58.81,58.96,58.81,58.88,29107.0,55.052,55.1924,55.052,55.1175,29107.0
2022-07-13 11:55:00,58.89,59.0,58.88,58.96,12923.0,55.1268,55.2298,55.1175,55.1924,12923.0
2022-07-13 12:00:00,58.94,59.15,58.92,59.15,10597.0,55.1737,55.3702,55.1549,55.3702,10597.0
2022-07-13 12:05:00,59.14,59.29,59.06,59.28,37896.0,55.3609,55.5013,55.286,55.4919,37896.0
2022-07-13 12:10:00,59.27,59.27,59.13,59.17,11367.0,55.4826,55.4826,55.3515,55.389,11367.0
2022-07-13 12:15:00,59.14,59.18,59.12,59.17,5722.0,55.3609,55.3983,55.3421,55.389,5722.0
2022-07-13 12:20:00,59.19,59.31,59.13,59.31,9631.0,55.4077,55.52,55.3515,55.52,9631.0
2022-07-13 12:25:00,59.32,59.35,59.24,59.35,11214.0,55.5294,55.5575,55.4545,55.5575,11214.0
2022-07-13 12:30:00,59.35,59.4,59.28,59.33,14695.0,55.5575,55.6043,55.4919,55.5387,14695.0
2022-07-13 12:35:00,59.36,59.42,59.29,59.42,8071.0,55.5668,55.623,55.5013,55.623,8071.0
2022-07-13 12:40:00,59.43,59.43,59.3,59.31,5405.0,55.6323,55.6323,55.5106,55.52,5405.0
2022-07-13 12:45:00,59.33,59.39,59.28,59.38,5525.0,55.5387,55.5949,55.4919,55.5855,5525.0
2022-07-13 12:50:00,59.37,59.45,59.34,59.44,12774.0,55.5762,55.6511,55.5481,55.6417,12774.0
2022-07-13 12:55:00,59.42,59.46,59.36,59.46,6236.0,55.623,55.6604,55.5668,55.6604,6236.0
2022-07-13 13:00:00,59.46,59.65,59.4,59.57,25126.0,55.6604,55.8383,55.6043,55.7634,25126.0
2022-07-13 13:05:00,59.61,59.65,59.44,59.46,8724.0,55.8008,55.8383,55.6417,55.6604,8724.0
2022-07-13 13:10:00,59.45,59.6,59.44,59.58,5423.0,55.6511,55.7915,55.6417,55.7728,5423.0
2022-07-13 13:15:00,59.56,59.56,59.3,59.37,8630.0,55.754,55.754,55.5106,55.5762,8630.0
2022-07-13 13:20:00,59.38,59.46,59.33,59.45,7567.0,55.5855,55.6604,55.5387,55.6511,7567.0
2022-07-13 13:25:00,59.45,59.47,59.37,59.45,5763.0,55.6511,55.6698,55.5762,55.6511,5763.0
2022-07-13 13:30:00,59.44,59.46,59.36,59.41,7579.0,55.6417,55.6604,55.5668,55.6136,7579.0
2022-07-13 13:35:00,59.41,59.43,59.35,59.36,13117.0,55.6136,55.6323,55.5575,55.5668,13117.0
2022-07-13 13:40:00,59.37,59.6,59.37,59.59,10103.0,55.5762,55.7915,55.5762,55.7821,10103.0
2022-07-13 13:45:00,59.56,59.58,59.48,59.56,7176.0,55.754,55.7728,55.6791,55.754,7176.0
2022-07-13 13:50:00,59.56,59.6,59.49,59.49,7400.0,55.754,55.7915,55.6885,55.6885,7400.0
2022-07-13 13:55:00,59.5,59.56,59.47,59.56,8876.0,55.6979,55.754,55.6698,55.754,8876.0
2022-07-13 14:00:00,59.55,59.55,59.15,59.16,14645.0,55.7447,55.7447,55.3702,55.3796,14645.0
2022-07-13 14:05:00,59.15,59.29,59.15,59.24,12028.0,55.3702,55.5013,55.3702,55.4545,12028.0
2022-07-13 14:10:00,59.24,59.4,59.22,59.39,7998.0,55.4545,55.6043,55.4358,55.5949,7998.0
2022-07-13 14:15:00,59.39,59.4,59.26,59.4,9606.0,55.5949,55.6043,55.4732,55.6043,9606.0
2022-07-13 14:20:00,59.4,59.51,59.34,59.5,11400.0,55.6043,55.7072,55.5481,55.6979,11400.0
2022-07-13 14:25:00,59.5,59.59,59.43,59.58,10416.0,55.6979,55.7821,55.6323,55.7728,10416.0
2022-07-13 14:30:00,59.56,59.65,59.53,59.61,10981.0,55.754,55.8383,55.7259,55.8008,10981.0
2022-07-13 14:35:00,59.61,59.65,59.55,59.62,7678.0,55.8008,55.8383,55.7447,55.8102,7678.0
2022-07-13 14:40:00,59.62,59.65,59.55,59.58,8803.0,55.8102,55.8383,55.7447,55.7728,8803.0
2022-07-13 14:45:00,59.59,59.65,59.5,59.51,8840.0,55.7821,55.8383,55.6979,55.7072,8840.0
2022-07-13 14:50:00,59.52,59.62,59.51,59.52,10730.0,55.7166,55.8102,55.7072,55.7166,10730.0
2022-07-13 14:55:00,59.52,59.69,59.45,59.69,22074.0,55.7166,55.8757,55.6511,55.8757,22074.0
2022-07-13 15:00:00,59.69,59.69,59.54,59.61,13367.0,55.8757,55.8757,55.7353,55.8008,13367.0
2022-07-13 15:05:00,59.63,59.64,59.32,59.37,36546.0,55.8196,55.8289,55.5294,55.5762,36546.0
2022-07-13 15:10:00,59.36,59.57,59.36,59.57,16372.0,55.5668,55.7634,55.5668,55.7634,16372.0
2022-07-13 15:15:00,59.55,59.59,59.52,59.58,12973.0,55.7447,55.7821,55.7166,55.7728,12973.0
2022-07-13 15:20:00,59.59,59.62,59.53,59.56,10194.0,55.7821,55.8102,55.7259,55.754,10194.0
2022-07-13 15:25:00,59.55,59.58,59.46,59.47,27374.0,55.7447,55.7728,55.6604,55.6698,27374.0
2022-07-13 15:30:00,59.47,59.5,59.31,59.32,27058.0,55.6698,55.6979,55.52,55.5294,27058.0
2022-07-13 15:35:00,59.31,59.46,59.3,59.46,18288.0,55.52,55.6604,55.5106,55.6604,18288.0
2022-07-13 15:40:00,59.45,59.45,59.35,59.37,22144.0,55.6511,55.6511,55.5575,55.5762,22144.0
2022-07-13 15:45:00,59.36,59.46,59.29,59.46,30061.0,55.5668,55.6604,55.5013,55.6604,30061.0
2022-07-13 15:50:00,59.45,59.52,59.31,59.47,87824.0,55.6511,55.7166,55.52,55.6698,87824.0
2022-07-13 15:55:00,59.48,59.55,59.31,59.33,181087.0,55.6791,55.7447,55.52,55.5387,181087.0
2022-07-14 09:30:00,59.21,59.34,58.75,58.76,47554.0,55.4264,55.5481,54.9958,55.0052,47554.0
2022-07-14 09:35:00,58.75,58.79,58.54,58.72,19322.0,54.9958,55.0332,54.7992,54.9677,19322.0
2022-07-14 09:40:00,58.85,58.91,58.68,58.71,17296.0,55.0894,55.1456,54.9303,54.9583,17296.0
2022-07-14 09:45:00,58.66,58.91,58.61,58.68,53710.0,54.9115,55.1456,54.8647,54.9303,53710.0
2022-07-14 09:50:00,58.64,59.0,58.61,58.92,16314.0,54.8928,55.2298,54.8647,55.1549,16314.0
2022-07-14 09:55:00,58.87,59.05,58.85,58.92,36684.0,55.1081,55.2766,55.0894,55.1549,36684.0
2022-07-14 10:00:00,58.85,58.85,58.48,58.52,16491.0,55.0894,55.0894,54.743,54.7805,16491.0
2022-07-14 10:05:00,58.49,58.59,58.37,58.37,17197.0,54.7524,54.846,54.6401,54.6401,17197.0
2022-07-14 10:10:00,58.38,58.44,58.25,58.43,24681.0,54.6494,54.7056,54.5277,54.6962,24681.0
2022-07-14 10:15:00,58.44,58.54,58.31,58.34,8890.0,54.7056,54.7992,54.5839,54.612,8890.0
2022-07-14 10:20:00,58.36,58.56,58.36,58.53,7960.0,54.6307,54.8179,54.6307,54.7899,7960.0
2022-07-14 10:25:00,58.51,58.69,58.5,58.69,8364.0,54.7711,54.9396,54.7618,54.9396,8364.0
2022-07-14 10:30:00,58.7,58.92,58.58,58.77,11047.0,54.949,55.1549,54.8367,55.0145,11047.0
2022-07-14 10:35:00,58.74,58.78,58.63,58.67,6808.0,54.9864,55.0239,54.8835,54.9209,6808.0
2022-07-14 10:40:00,58.66,58.75,58.5,58.52,12836.0,54.9115,54.9958,54.7618,54.7805,12836.0
2022-07-14 10:45:00,58.52,58.57,58.47,58.53,10754.0,54.7805,54.8273,54.7337,54.7899,10754.0
2022-07-14 10:50:00,58.54,58.77,58.54,58.73,11575.0,54.7992,55.0145,54.7992,54.9771,11575.0
2022-07-14 10:55:00,58.71,58.71,58.49,58.55,8456.0,54.9583,54.9583,54.7524,54.8086,8456.0
2022-07-14 11:00:00,58.56,58.75,58.53,58.61,17801.0,54.8179,54.9958,54.7899,54.8647,17801.0
2022-07-14 11:05:00,58.56,58.8,58.56,58.8,8734.0,54.8179,55.0426,54.8179,55.0426,8734.0
2022-07-14 11:10:00,58.78,58.86,58.66,58.66,7965.0,55.0239,55.0988,54.9115,54.9115,7965.0
2022-07-14 11:15:00,58.63,58.73,58.56,58.69,16118.0,54.8835,54.9771,54.8179,54.9396,16118.0
2022-07-14 11:20:00,58.7,58.88,58.68,58.73,9627.0,54.949,55.1175,54.9303,54.9771,9627.0
2022-07-14 11:25:00,58.74,58.76,58.7,58.73,10238.0,54.9864,55.0052,54.949,54.9771,10238.0
2022-07-14 11:30:00,58.75,58.77,58.66,58.68,6634.0,54.9958,55.0145,54.9115,54.9303,6634.0
2022-07-14 11:35:00,58.68,58.78,58.61,58.75,12831.0,54.9303,55.0239,54.8647,54.9958,12831.0
2022-07-14 11:40:00,58.77,59.09,58.77,58.99,18937.0,55.0145,55.3141,55.0145,55.2205,18937.0
2022-07-14 11:45:00,58.99,59.1,58.94,59.09,11433.0,55.2205,55.3234,55.1737,55.3141,11433.0
2022-07-14 11:50:00,59.07,59.25,59.03,59.14,14585.0,55.2953,55.4638,55.2579,55.3609,14585.0
2022-07-14 11:55:00,59.16,59.22,59.1,59.19,14258.0,55.3796,55.4358,55.3234,55.4077,14258.0
2022-07-14 12:00:00,59.21,59.27,59.12,59.2,9619.0,55.4264,55.4826,55.3421,55.417,9619.0
2022-07-14 12:05:00,59.22,59.22,59.09,59.14,27530.0,55.4358,55.4358,55.3141,55.3609,27530.0
2022-07-14 12:10:00,59.14,59.23,59.13,59.21,6023.0,55.3609,55.4451,55.3515,55.4264,6023.0
2022-07-14 12:15:00,59.21,59.29,59.11,59.26,10056.0,55.4264,55.5013,55.3328,55.4732,10056.0
2022-07-14 12:20:00,59.25,59.31,59.18,59.19,6584.0,55.4638,55.52,55.3983,55.4077,6584.0
2022-07-14 12:25:00,59.18,59.18,59.01,59.01,11445.0,55.3983,55.3983,55.2392,55.2392,11445.0
2022-07-14 12:30:00,59.02,59.15,59.02,59.12,6354.0,55.2485,55.3702,55.2485,55.3421,6354.0
2022-07-14 12:35:00,59.1,59.17,59.08,59.14,9307.0,55.3234,55.389,55.3047,55.3609,9307.0
2022-07-14 12:40:00,59.15,59.15,59.05,59.08,3298.0,55.3702,55.3702,55.2766,55.3047,3298.0
2022-07-14 12:45:00,59.09,59.12,58.91,58.92,10772.0,55.3141,55.3421,55.1456,55.1549,10772.0
2022-07-14 12:50:00,58.92,59.01,58.9,59.01,7952.0,55.1549,55.2392,55.1362,55.2392,7952.0
2022-07-14 12:55:00,59.0,59.17,58.98,59.17,5570.0,55.2298,55.389,55.2111,55.389,5570.0
2022-07-14 13:00:00,59.16,59.17,59.12,59.15,5786.0,55.3796,55.389,55.3421,55.3702,5786.0
2022-07-14 13:05:00,59.12,59.26,59.1,59.26,6664.0,55.3421,55.4732,55.3234,55.4732,6664.0
2022-07-14 13:10:00,59.25,59.26,59.15,59.24,3165.0,55.4638,55.4732,55.3702,55.4545,3165.0
2022-07-14 13:15:00,59.24,59.42,59.17,59.36,16904.0,55.4545,55.623,55.389,55.5668,16904.0
2022-07-14 13:20:00,59.39,59.49,59.35,59.44,9180.0,55.5949,55.6885,55.5575,55.6417,9180.0
2022-07-14 13:25:00,59.44,59.67,59.42,59.65,17442.0,55.6417,55.857,55.623,55.8383,17442.0
2022-07-14 13:30:00,59.63,59.68,59.57,59.66,20020.0,55.8196,55.8664,55.7634,55.8476,20020.0
2022-07-14 13:35:00,59.66,59.79,59.65,59.78,12282.0,55.8476,55.9693,55.8383,55.96,12282.0
2022-07-14 13:40:00,59.77,59.96,59.75,59.96,26299.0,55.9506,56.1285,55.9319,56.1285,26299.0
2022-07-14 13:45:00,59.97,60.21,59.95,60.19,55330.0,56.1378,56.3625,56.1191,56.3438,55330.0
2022-07-14 13:50:00,60.21,60.27,60.06,60.09,27466.0,56.3625,56.4187,56.2221,56.2502,27466.0
2022-07-14 13:55:00,60.11,60.18,60.06,60.13,16869.0,56.2689,56.3344,56.2221,56.2876,16869.0
2022-07-14 14:00:00,60.13,60.16,60.04,60.13,25846.0,56.2876,56.3157,56.2034,56.2876,25846.0
2022-07-14 14:05:00,60.12,60.18,60.05,60.13,14390.0,56.2782,56.3344,56.2127,56.2876,14390.0
2022-07-14 14:10:00,60.13,60.14,60.05,60.12,11635.0,56.2876,56.297,56.2127,56.2782,11635.0
2022-07-14 14:15:00,60.09,60.35,60.08,60.34,21213.0,56.2502,56.4935,56.2408,56.4842,21213.0
2022-07-14 14:20:00,60.35,60.56,60.34,60.47,33797.0,56.4935,56.6901,56.4842,56.6059,33797.0
2022-07-14 14:25:00,60.48,60.76,60.47,60.69,104515.0,56.6152,56.8774,56.6059,56.8118,104515.0
2022-07-14 14:30:00,60.73,60.79,60.57,60.74,22642.0,56.8493,56.9054,56.6995,56.8586,22642.0
2022-07-14 14:35:00,60.75,60.97,60.75,60.96,26291.0,56.868,57.0739,56.868,57.0646,26291.0
2022-07-14 14:40:00,60.99,61.04,60.78,60.84,28260.0,57.0927,57.1395,56.8961,56.9522,28260.0
2022-07-14 14:45:00,60.84,60.94,60.79,60.92,23071.0,56.9522,57.0458,56.9054,57.0271,23071.0
2022-07-14 14:50:00,60.92,60.92,60.78,60.87,39431.0,57.0271,57.0271,56.8961,56.9803,39431.0
2022-07-14 14:55:00,60.89,61.04,60.88,60.96,22981.0,56.999,57.1395,56.9897,57.0646,22981.0
2022-07-14 15:00:00,60.97,61.02,60.83,60.86,21453.0,57.0739,57.1207,56.9429,56.971,21453.0
2022-07-14 15:05:00,60.86,60.88,60.75,60.75,14102.0,56.971,56.9897,56.868,56.868,14102.0
2022-07-14 15:10:00,60.76,60.93,60.71,60.93,34313.0,56.8774,57.0365,56.8305,57.0365,34313.0
2022-07-14 15:15:00,60.92,60.97,60.82,60.9,49945.0,57.0271,57.0739,56.9335,57.0084,49945.0
2022-07-14 15:20:00,60.9,61.09,60.9,61.06,36843.0,57.0084,57.1863,57.0084,57.1582,36843.0
2022-07-14 15:25:00,61.05,61.06,60.94,60.98,24294.0,57.1488,57.1582,57.0458,57.0833,24294.0
2022-07-14 15:30:00,61.0,61.12,60.96,60.96,25574.0,57.102,57.2143,57.0646,57.0646,25574.0
2022-07-14 15:35:00,60.95,60.96,60.83,60.86,23872.0,57.0552,57.0646,56.9429,56.971,23872.0
2022-07-14 15:40:00,60.88,60.91,60.81,60.86,33438.0,56.9897,57.0178,56.9242,56.971,33438.0
2022-07-14 15:45:00,60.86,60.88,60.7,60.79,36778.0,56.971,56.9897,56.8212,56.9054,36778.0
2022-07-14 15:50:00,60.79,61.08,60.77,61.03,85593.0,56.9054,57.1769,56.8867,57.1301,85593.0
2022-07-14 15:55:00,61.03,61.03,60.88,60.95,210685.0,57.1301,57.1301,56.9897,57.0552,210685.0
2022-07-15 09:30:00,61.4,61.75,60.96,61.08,209786.0,57.4765,57.8041,57.0646,57.1769,209786.0
2022-07-15 09:35:00,61.19,61.28,60.67,60.67,63932.0,57.2799,57.3641,56.7931,56.7931,63932.0
2022-07-15 09:40:00,60.68,61.09,60.59,61.01,22082.0,56.8025,57.1863,56.7182,57.1114,22082.0
2022-07-15 09:45:00,60.97,61.04,60.75,60.8,32580.0,57.0739,57.1395,56.868,56.9148,32580.0
2022-07-15 09:50:00,60.8,60.83,60.62,60.66,20058.0,56.9148,56.9429,56.7463,56.7837,20058.0
2022-07-15 09:55:00,60.59,61.08,60.59,61.05,47863.0,56.7182,57.1769,56.7182,57.1488,47863.0
2022-07-15 10:00:00,61.13,61.57,61.05,61.5,84076.0,57.2237,57.6356,57.1488,57.5701,84076.0
2022-07-15 10:05:00,61.5,61.53,61.22,61.29,54634.0,57.5701,57.5981,57.308,57.3735,54634.0
2022-07-15 10:10:00,61.26,61.53,61.15,61.49,10058.0,57.3454,57.5981,57.2424,57.5607,10058.0
2022-07-15 10:15:00,61.46,61.48,61.34,61.4,6865.0,57.5326,57.5513,57.4203,57.4765,6865.0
2022-07-15 10:20:00,61.42,61.53,61.12,61.53,13771.0,57.4952,57.5981,57.2143,57.5981,13771.0
2022-07-15 10:25:00,61.55,61.67,61.5,61.58,24491.0,57.6169,57.7292,57.5701,57.645,24491.0
2022-07-15 10:30:00,61.6,61.61,61.4,61.42,15204.0,57.6637,57.673,57.4765,57.4952,15204.0
2022-07-15 10:35:00,61.43,61.43,61.33,61.37,22547.0,57.5045,57.5045,57.4109,57.4484,22547.0
2022-07-15 10:40:00,61.36,61.41,61.19,61.2,14013.0,57.439,57.4858,57.2799,57.2892,14013.0
2022-07-15 10:45:00,61.2,61.27,61.13,61.26,13953.0,57.2892,57.3548,57.2237,57.3454,13953.0
2022-07-15 10:50:00,61.23,61.31,61.2,61.25,26964.0,57.3173,57.3922,57.2892,57.336,26964.0
2022-07-15 10:55:00,61.24,61.44,61.2,61.44,19122.0,57.3267,57.5139,57.2892,57.5139,19122.0
2022-07-15 11:00:00,61.45,61.64,61.43,61.62,17276.0,57.5233,57.7011,57.5045,57.6824,17276.0
2022-07-15 11:05:00,61.63,61.81,61.59,61.79,7230.0,57.6918,57.8603,57.6543,57.8415,7230.0
2022-07-15 11:10:00,61.79,61.8,61.67,61.75,10073.0,57.8415,57.8509,57.7292,57.8041,10073.0
2022-07-15 11:15:00,61.75,61.81,61.72,61.77,14417.0,57.8041,57.8603,57.776,57.8228,14417.0
2022-07-15 11:20:00,61.78,61.86,61.7,61.77,10815.0,57.8322,57.9071,57.7573,57.8228,10815.0
2022-07-15 11:25:00,61.76,61.86,61.66,61.67,62060.0,57.8134,57.9071,57.7198,57.7292,62060.0
2022-07-15 11:30:00,61.67,61.77,61.59,61.74,21248.0,57.7292,57.8228,57.6543,57.7947,21248.0
2022-07-15 11:35:00,61.7,61.83,61.67,61.82,12675.0,57.7573,57.879,57.7292,57.8696,12675.0
2022-07-15 11:40:00,61.84,61.84,61.69,61.71,8431.0,57.8883,57.8883,57.7479,57.7666,8431.0
2022-07-15 11:45:00,61.72,61.73,61.64,61.64,10347.0,57.776,57.7854,57.7011,57.7011,10347.0
2022-07-15 11:50:00,61.62,61.77,61.61,61.7,14234.0,57.6824,57.8228,57.673,57.7573,14234.0
2022-07-15 11:55:00,61.7,61.74,61.65,61.66,9765.0,57.7573,57.7947,57.7105,57.7198,9765.0
2022-07-15 12:00:00,61.66,61.7,61.57,61.68,9692.0,57.7198,57.7573,57.6356,57.7386,9692.0
2022-07-15 12:05:00,61.66,61.7,61.51,61.52,17373.0,57.7198,57.7573,57.5794,57.5888,17373.0
2022-07-15 12:10:00,61.53,61.55,61.46,61.54,5897.0,57.5981,57.6169,57.5326,57.6075,5897.0
2022-07-15 12:15:00,61.52,61.69,61.49,61.68,7546.0,57.5888,57.7479,57.5607,57.7386,7546.0
2022-07-15 12:20:00,61.68,61.75,61.66,61.69,31219.0,57.7386,57.8041,57.7198,57.7479,31219.0
2022-07-15 12:25:00,61.68,61.76,61.67,61.76,6284.0,57.7386,57.8134,57.7292,57.8134,6284.0
2022-07-15 12:30:00,61.77,61.8,61.67,61.67,8159.0,57.8228,57.8509,57.7292,57.7292,8159.0
2022-07-15 12:35:00,61.68,61.72,61.66,61.69,4843.0,57.7386,57.776,57.7198,57.7479,4843.0
2022-07-15 12:40:00,61.68,61.74,61.6,61.73,6221.0,57.7386,57.7947,57.6637,57.7854,6221.0
2022-07-15 12:45:00,61.72,61.74,61.64,61.71,6371.0,57.776,57.7947,57.7011,57.7666,6371.0
2022-07-15 12:50:00,61.71,61.76,61.69,61.73,8739.0,57.7666,57.8134,57.7479,57.7854,8739.0
2022-07-15 12:55:00,61.72,61.86,61.71,61.83,7613.0,57.776,57.9071,57.7666,57.879,7613.0
2022-07-15 13:00:00,61.82,61.84,61.73,61.78,4523.0,57.8696,57.8883,57.7854,57.8322,4523.0
2022-07-15 13:05:00,61.8,61.82,61.73,61.76,4524.0,57.8509,57.8696,57.7854,57.8134,4524.0
2022-07-15 13:10:00,61.74,61.78,61.69,61.69,6893.0,57.7947,57.8322,57.7479,57.7479,6893.0
2022-07-15 13:15:00,61.69,61.69,61.64,61.68,6280.0,57.7479,57.7479,57.7011,57.7386,6280.0
2022-07-15 13:20:00,61.68,61.74,61.65,61.71,8881.0,57.7386,57.7947,57.7105,57.7666,8881.0
2022-07-15 13:25:00,61.71,61.8,61.71,61.8,5180.0,57.7666,57.8509,57.7666,57.8509,5180.0
2022-07-15 13:30:00,61.8,61.86,61.78,61.86,2073.0,57.8509,57.9071,57.8322,57.9071,2073.0
2022-07-15 13:35:00,61.84,61.86,61.8,61.85,5886.0,57.8883,57.9071,57.8509,57.8977,5886.0
2022-07-15 13:40:00,61.84,61.85,61.79,61.83,7598.0,57.8883,57.8977,57.8415,57.879,7598.0
2022-07-15 13:45:00,61.82,61.83,61.74,61.74,6674.0,57.8696,57.879,57.7947,57.7947,6674.0
2022-07-15 13:50:00,61.71,61.78,61.7,61.75,11360.0,57.7666,57.8322,57.7573,57.8041,11360.0
2022-07-15 13:55:00,61.75,61.87,61.73,61.83,6708.0,57.8041,57.9164,57.7854,57.879,6708.0
2022-07-15 14:00:00,61.85,61.86,61.76,61.8,11606.0,57.8977,57.9071,57.8134,57.8509,11606.0
2022-07-15 14:05:00,61.8,61.93,61.8,61.93,10448.0,57.8509,57.9726,57.8509,57.9726,10448.0
2022-07-15 14:10:00,61.93,62.04,61.92,62.04,24089.0,57.9726,58.0756,57.9632,58.0756,24089.0
2022-07-15 14:15:00,62.05,62.11,62.04,62.04,14264.0,58.0849,58.1411,58.0756,58.0756,14264.0
2022-07-15 14:20:00,62.05,62.07,61.97,62.06,17418.0,58.0849,58.1036,58.01,58.0943,17418.0
2022-07-15 14:25:00,62.06,62.12,62.0,62.12,12510.0,58.0943,58.1504,58.0381,58.1504,12510.0
2022-07-15 14:30:00,62.11,62.13,62.04,62.08,9915.0,58.1411,58.1598,58.0756,58.113,9915.0
2022-07-15 14:35:00,62.08,62.15,62.05,62.1,10586.0,58.113,58.1785,58.0849,58.1317,10586.0
2022-07-15 14:40:00,62.11,62.22,62.1,62.22,19677.0,58.1411,58.2441,58.1317,58.2441,19677.0
2022-07-15 14:45:00,62.21,62.32,62.2,62.3,13242.0,58.2347,58.3377,58.2253,58.3189,13242.0
2022-07-15 14:50:00,62.3,62.32,62.25,62.31,15865.0,58.3189,58.3377,58.2721,58.3283,15865.0
2022-07-15 14:55:00,62.3,62.3,62.18,62.18,22426.0,58.3189,58.3189,58.2066,58.2066,22426.0
2022-07-15 15:00:00,62.17,62.31,62.15,62.3,13428.0,58.1972,58.3283,58.1785,58.3189,13428.0
2022-07-15 15:05:00,62.3,62.34,62.25,62.32,13695.0,58.3189,58.3564,58.2721,58.3377,13695.0
2022-07-15 15:10:00,62.31,62.36,62.29,62.31,12079.0,58.3283,58.3751,58.3096,58.3283,12079.0
2022-07-15 15:15:00,62.31,62.42,62.27,62.39,29443.0,58.3283,58.4313,58.2909,58.4032,29443.0
2022-07-15 15:20:00,62.4,62.44,62.35,62.37,23727.0,58.4126,58.45,58.3657,58.3845,23727.0
2022-07-15 15:25:00,62.37,62.43,62.36,62.41,24431.0,58.3845,58.4406,58.3751,58.4219,24431.0
2022-07-15 15:30:00,62.42,62.44,62.33,62.38,30940.0,58.4313,58.45,58.347,58.3938,30940.0
2022-07-15 15:35:00,62.38,62.46,62.23,62.26,69785.0,58.3938,58.4687,58.2534,58.2815,69785.0
2022-07-15 15:40:00,62.26,62.38,62.24,62.37,61206.0,58.2815,58.3938,58.2628,58.3845,61206.0
2022-07-15 15:45:00,62.36,62.37,62.2,62.2,55019.0,58.3751,58.3845,58.2253,58.2253,55019.0
2022-07-15 15:50:00,62.2,62.39,62.06,62.3,140626.0,58.2253,58.4032,58.0943,58.3189,140626.0
2022-07-15 15:55:00,62.3,62.43,62.29,62.38,358043.0,58.3189,58.4406,58.3096,58.3938,358043.0
2022-07-18 09:30:00,63.0,63.0,62.77,62.95,71386.0,58.9742,58.9742,58.7589,58.9274,71386.0
2022-07-18 09:35:00,62.94,62.94,62.6,62.77,13715.0,58.918,58.918,58.5998,58.7589,13715.0
2022-07-18 09:40:00,62.75,62.82,62.57,62.8,15961.0,58.7402,58.8057,58.5717,58.787,15961.0
2022-07-18 09:45:00,62.81,62.89,62.64,62.76,11744.0,58.7964,58.8712,58.6372,58.7495,11744.0
2022-07-18 09:50:00,62.76,62.83,62.58,62.72,64115.0,58.7495,58.8151,58.581,58.7121,64115.0
2022-07-18 09:55:00,62.73,62.78,62.64,62.69,81091.0,58.7215,58.7683,58.6372,58.684,81091.0
2022-07-18 10:00:00,62.71,62.79,62.47,62.5,17338.0,58.7027,58.7776,58.4781,58.5062,17338.0
2022-07-18 10:05:00,62.48,62.48,62.2,62.26,21604.0,58.4874,58.4874,58.2253,58.2815,21604.0
2022-07-18 10:10:00,62.27,62.4,62.1,62.4,19733.0,58.2909,58.4126,58.1317,58.4126,19733.0
2022-07-18 10:15:00,62.37,62.58,62.34,62.56,14222.0,58.3845,58.581,58.3564,58.5623,14222.0
2022-07-18 10:20:00,62.56,62.73,62.56,62.73,43834.0,58.5623,58.7215,58.5623,58.7215,43834.0
2022-07-18 10:25:00,62.72,62.91,62.65,62.91,14031.0,58.7121,58.89,58.6466,58.89,14031.0
2022-07-18 10:30:00,62.95,63.15,62.95,63.1,27788.0,58.9274,59.1146,58.9274,59.0678,27788.0
2022-07-18 10:35:00,63.1,63.14,63.02,63.14,29673.0,59.0678,59.1053,58.9929,59.1053,29673.0
2022-07-18 10:40:00,63.14,63.21,63.09,63.18,22314.0,59.1053,59.1708,59.0585,59.1427,22314.0
2022-07-18 10:45:00,63.2,63.2,62.99,63.08,21862.0,59.1614,59.1614,58.9648,59.0491,21862.0
2022-07-18 10:50:00,63.1,63.12,62.92,62.93,31325.0,59.0678,59.0865,58.8993,58.9087,31325.0
2022-07-18 10:55:00,62.9,63.06,62.9,63.03,19384.0,58.8806,59.0304,58.8806,59.0023,19384.0
2022-07-18 11:00:00,63.03,63.04,62.86,62.96,16908.0,59.0023,59.0117,58.8432,58.9368,16908.0
2022-07-18 11:05:00,62.97,63.01,62.9,62.93,16794.0,58.9461,58.9836,58.8806,58.9087,16794.0
2022-07-18 11:10:00,62.92,63.09,62.89,63.09,16680.0,58.8993,59.0585,58.8712,59.0585,16680.0
2022-07-18 11:15:00,63.11,63.17,63.03,63.13,12745.0,59.0772,59.1333,59.0023,59.0959,12745.0
2022-07-18 11:20:00,63.14,63.34,63.11,63.33,21432.0,59.1053,59.2925,59.0772,59.2831,21432.0
2022-07-18 11:25:00,63.34,63.37,63.28,63.29,15678.0,59.2925,59.3206,59.2363,59.2457,15678.0
2022-07-18 11:30:00,63.3,63.34,63.22,63.29,30067.0,59.255,59.2925,59.1802,59.2457,30067.0
2022-07-18 11:35:00,63.28,63.28,63.2,63.23,13328.0,59.2363,59.2363,59.1614,59.1895,13328.0
2022-07-18 11:40:00,63.24,63.32,63.22,63.32,21779.0,59.1989,59.2738,59.1802,59.2738,21779.0
2022-07-18 11:45:00,63.34,63.35,63.17,63.17,10414.0,59.2925,59.3018,59.1333,59.1333,10414.0
2022-07-18 11:50:00,63.18,63.42,63.17,63.41,17198.0,59.1427,59.3674,59.1333,59.358,17198.0
2022-07-18 11:55:00,63.4,63.6,63.32,63.53,17538.0,59.3487,59.5359,59.2738,59.4703,17538.0
2022-07-18 12:00:00,63.54,63.58,63.5,63.57,13040.0,59.4797,59.5171,59.4423,59.5078,13040.0
2022-07-18 12:05:00,63.57,63.58,63.45,63.47,12184.0,59.5078,59.5171,59.3955,59.4142,12184.0
2022-07-18 12:10:00,63.47,63.48,63.34,63.4,11700.0,59.4142,59.4235,59.2925,59.3487,11700.0
2022-07-18 12:15:00,63.4,63.4,63.32,63.32,13272.0,59.3487,59.3487,59.2738,59.2738,13272.0
2022-07-18 12:20:00,63.32,63.36,63.25,63.36,9596.0,59.2738,59.3112,59.2082,59.3112,9596.0
2022-07-18 12:25:00,63.36,63.36,63.26,63.32,7786.0,59.3112,59.3112,59.2176,59.2738,7786.0
2022-07-18 12:30:00,63.32,63.35,63.26,63.27,9757.0,59.2738,59.3018,59.2176,59.227,9757.0
2022-07-18 12:35:00,63.24,63.34,63.24,63.31,8126.0,59.1989,59.2925,59.1989,59.2644,8126.0
2022-07-18 12:40:00,63.33,63.39,63.33,63.33,9371.0,59.2831,59.3393,59.2831,59.2831,9371.0
2022-07-18 12:45:00,63.3,63.32,63.16,63.17,5400.0,59.255,59.2738,59.124,59.1333,5400.0
2022-07-18 12:50:00,63.18,63.19,63.1,63.11,10386.0,59.1427,59.1521,59.0678,59.0772,10386.0
2022-07-18 12:55:00,63.12,63.14,63.04,63.07,9567.0,59.0865,59.1053,59.0117,59.0397,9567.0
2022-07-18 13:00:00,63.08,63.14,63.03,63.12,10284.0,59.0491,59.1053,59.0023,59.0865,10284.0
2022-07-18 13:05:00,63.11,63.11,63.05,63.05,5900.0,59.0772,59.0772,59.021,59.021,5900.0
2022-07-18 13:10:00,63.05,63.05,62.95,62.97,11306.0,59.021,59.021,58.9274,58.9461,11306.0
2022-07-18 13:15:00,62.97,62.97,62.86,62.87,16421.0,58.9461,58.9461,58.8432,58.8525,16421.0
2022-07-18 13:20:00,62.87,62.98,62.86,62.98,11240.0,58.8525,58.9555,58.8432,58.9555,11240.0
2022-07-18 13:25:00,62.97,62.98,62.88,62.88,7584.0,58.9461,58.9555,58.8619,58.8619,7584.0
2022-07-18 13:30:00,62.88,62.89,62.61,62.61,12951.0,58.8619,58.8712,58.6091,58.6091,12951.0
2022-07-18 13:35:00,62.57,62.6,62.29,62.34,16510.0,58.5717,58.5998,58.3096,58.3564,16510.0
2022-07-18 13:40:00,62.31,62.38,62.29,62.34,15467.0,58.3283,58.3938,58.3096,58.3564,15467.0
2022-07-18 13:45:00,62.33,62.39,62.19,62.22,21673.0,58.347,58.4032,58.216,58.2441,21673.0
2022-07-18 13:50:00,62.22,62.24,62.17,62.22,15582.0,58.2441,58.2628,58.1972,58.2441,15582.0
2022-07-18 13:55:00,62.22,62.22,61.73,61.73,58462.0,58.2441,58.2441,57.7854,57.7854,58462.0
2022-07-18 14:00:00,61.72,61.89,61.6,61.81,75509.0,57.776,57.9351,57.6637,57.8603,75509.0
2022-07-18 14:05:00,61.8,61.82,61.69,61.73,33363.0,57.8509,57.8696,57.7479,57.7854,33363.0
2022-07-18 14:10:00,61.72,61.88,61.71,61.86,37166.0,57.776,57.9258,57.7666,57.9071,37166.0
2022-07-18 14:15:00,61.86,62.06,61.84,61.97,17711.0,57.9071,58.0943,57.8883,58.01,17711.0
2022-07-18 14:20:00,61.97,62.02,61.88,61.93,15401.0,58.01,58.0568,57.9258,57.9726,15401.0
2022-07-18 14:25:00,61.92,61.94,61.78,61.83,19088.0,57.9632,57.9819,57.8322,57.879,19088.0
2022-07-18 14:30:00,61.83,61.9,61.79,61.9,19480.0,57.879,57.9445,57.8415,57.9445,19480.0
2022-07-18 14:35:00,61.89,62.04,61.87,61.97,24320.0,57.9351,58.0756,57.9164,58.01,24320.0
2022-07-18 14:40:00,61.98,61.98,61.79,61.88,37765.0,58.0194,58.0194,57.8415,57.9258,37765.0
2022-07-18 14:45:00,61.88,61.89,61.68,61.73,19200.0,57.9258,57.9351,57.7386,57.7854,19200.0
2022-07-18 14:50:00,61.74,61.79,61.63,61.77,52430.0,57.7947,57.8415,57.6918,57.8228,52430.0
2022-07-18 14:55:00,61.79,61.79,61.59,61.62,16586.0,57.8415,57.8415,57.6543,57.6824,16586.0
2022-07-18 15:00:00,61.61,61.76,61.56,61.75,15275.0,57.673,57.8134,57.6262,57.8041,15275.0
2022-07-18 15:05:00,61.77,61.85,61.74,61.83,11098.0,57.8228,57.8977,57.7947,57.879,11098.0
2022-07-18 15:10:00,61.82,61.85,61.74,61.82,17010.0,57.8696,57.8977,57.7947,57.8696,17010.0
2022-07-18 15:15:00,61.83,61.91,61.83,61.9,11113.0,57.879,57.9539,57.879,57.9445,11113.0
2022-07-18 15:20:00,61.89,61.97,61.87,61.92,11108.0,57.9351,58.01,57.9164,57.9632,11108.0
2022-07-18 15:25:00,61.92,61.93,61.79,61.79,17681.0,57.9632,57.9726,57.8415,57.8415,17681.0
2022-07-18 15:30:00,61.79,61.8,61.55,61.6,28754.0,57.8415,57.8509,57.6169,57.6637,28754.0
2022-07-18 15:35:00,61.63,61.65,61.47,61.53,18418.0,57.6918,57.7105,57.542,57.5981,18418.0
2022-07-18 15:40:00,61.55,61.58,61.42,61.46,47991.0,57.6169,57.645,57.4952,57.5326,47991.0
2022-07-18 15:45:00,61.44,61.46,61.36,61.37,53410.0,57.5139,57.5326,57.439,57.4484,53410.0
2022-07-18 15:50:00,61.37,61.74,61.36,61.71,104825.0,57.4484,57.7947,57.439,57.7666,104825.0
2022-07-18 15:55:00,61.71,61.81,61.69,61.75,176629.0,57.7666,57.8603,57.7479,57.8041,176629.0
2022-07-19 09:30:00,62.73,63.36,62.71,63.23,41399.0,58.7215,59.3112,58.7027,59.1895,41399.0
2022-07-19 09:35:00,63.27,63.34,62.93,63.03,11842.0,59.227,59.2925,58.9087,59.0023,11842.0
2022-07-19 09:40:00,63.08,63.2,63.0,63.16,8995.0,59.0491,59.1614,58.9742,59.124,8995.0
2022-07-19 09:45:00,63.18,63.3,63.13,63.26,11345.0,59.1427,59.255,59.0959,59.2176,11345.0
2022-07-19 09:50:00,63.28,63.58,63.24,63.45,18946.0,59.2363,59.5171,59.1989,59.3955,18946.0
2022-07-19 09:55:00,63.43,63.64,63.37,63.61,33510.0,59.3767,59.5733,59.3206,59.5452,33510.0
2022-07-19 10:00:00,63.61,63.61,63.41,63.5,25258.0,59.5452,59.5452,59.358,59.4423,25258.0
2022-07-19 10:05:00,63.48,63.64,63.4,63.64,37403.0,59.4235,59.5733,59.3487,59.5733,37403.0
2022-07-19 10:10:00,63.67,63.8,63.57,63.69,26758.0,59.6014,59.7231,59.5078,59.6201,26758.0
2022-07-19 10:15:00,63.69,63.77,63.57,63.73,15248.0,59.6201,59.695,59.5078,59.6576,15248.0
2022-07-19 10:20:00,63.73,63.87,63.71,63.83,29226.0,59.6576,59.7886,59.6388,59.7512,29226.0
2022-07-19 10:25:00,63.82,63.92,63.78,63.89,35562.0,59.7418,59.8354,59.7044,59.8073,35562.0
2022-07-19 10:30:00,63.91,63.94,63.81,63.91,54008.0,59.8261,59.8541,59.7325,59.8261,54008.0
2022-07-19 10:35:00,63.91,63.91,63.67,63.75,88583.0,59.8261,59.8261,59.6014,59.6763,88583.0
2022-07-19 10:40:00,63.76,63.84,63.65,63.76,39931.0,59.6856,59.7605,59.5827,59.6856,39931.0
2022-07-19 10:45:00,63.78,63.92,63.72,63.92,54265.0,59.7044,59.8354,59.6482,59.8354,54265.0
2022-07-19 10:50:00,63.92,63.96,63.86,63.88,63756.0,59.8354,59.8729,59.7793,59.798,63756.0
2022-07-19 10:55:00,63.88,63.92,63.8,63.86,15227.0,59.798,59.8354,59.7231,59.7793,15227.0
2022-07-19 11:00:00,63.89,64.1,63.89,64.09,26938.0,59.8073,60.0039,59.8073,59.9946,26938.0
2022-07-19 11:05:00,64.08,64.15,64.04,64.07,25845.0,59.9852,60.0507,59.9478,59.9758,25845.0
2022-07-19 11:10:00,64.06,64.15,64.03,64.13,19383.0,59.9665,60.0507,59.9384,60.032,19383.0
2022-07-19 11:15:00,64.13,64.17,64.08,64.1,53453.0,60.032,60.0694,59.9852,60.0039,53453.0
2022-07-19 11:20:00,64.12,64.15,63.94,64.06,33870.0,60.0226,60.0507,59.8541,59.9665,33870.0
2022-07-19 11:25:00,64.08,64.31,64.07,64.27,31728.0,59.9852,60.2005,59.9758,60.1631,31728.0
2022-07-19 11:30:00,64.28,64.38,64.28,64.35,46937.0,60.1724,60.266,60.1724,60.2379,46937.0
2022-07-19 11:35:00,64.35,64.41,64.2,64.23,35904.0,60.2379,60.2941,60.0975,60.1256,35904.0
2022-07-19 11:40:00,64.24,64.27,64.18,64.23,25399.0,60.135,60.1631,60.0788,60.1256,25399.0
2022-07-19 11:45:00,64.24,64.3,64.12,64.12,31029.0,60.135,60.1911,60.0226,60.0226,31029.0
2022-07-19 11:50:00,64.13,64.21,64.08,64.11,11593.0,60.032,60.1069,59.9852,60.0133,11593.0
2022-07-19 11:55:00,64.1,64.26,64.08,64.26,58775.0,60.0039,60.1537,59.9852,60.1537,58775.0
2022-07-19 12:00:00,64.27,64.35,64.22,64.27,19530.0,60.1631,60.2379,60.1163,60.1631,19530.0
2022-07-19 12:05:00,64.26,64.29,64.13,64.17,19126.0,60.1537,60.1818,60.032,60.0694,19126.0
2022-07-19 12:10:00,64.17,64.23,64.16,64.18,9661.0,60.0694,60.1256,60.0601,60.0788,9661.0
2022-07-19 12:15:00,64.17,64.17,64.08,64.13,7815.0,60.0694,60.0694,59.9852,60.032,7815.0
2022-07-19 12:20:00,64.14,64.19,64.1,64.19,11709.0,60.0414,60.0882,60.0039,60.0882,11709.0
2022-07-19 12:25:00,64.19,64.19,64.12,64.13,10946.0,60.0882,60.0882,60.0226,60.032,10946.0
2022-07-19 12:30:00,64.14,64.35,64.13,64.35,13076.0,60.0414,60.2379,60.032,60.2379,13076.0
2022-07-19 12:35:00,64.35,64.47,64.31,64.45,13282.0,60.2379,60.3503,60.2005,60.3316,13282.0
2022-07-19 12:40:00,64.45,64.48,64.42,64.42,12218.0,60.3316,60.3596,60.3035,60.3035,12218.0
2022-07-19 12:45:00,64.41,64.48,64.41,64.44,11292.0,60.2941,60.3596,60.2941,60.3222,11292.0
2022-07-19 12:50:00,64.43,64.47,64.35,64.4,8531.0,60.3128,60.3503,60.2379,60.2847,8531.0
2022-07-19 12:55:00,64.39,64.43,64.35,64.41,11524.0,60.2754,60.3128,60.2379,60.2941,11524.0
2022-07-19 13:00:00,64.42,64.45,64.39,64.43,7848.0,60.3035,60.3316,60.2754,60.3128,7848.0
2022-07-19 13:05:00,64.41,64.45,64.39,64.4,9842.0,60.2941,60.3316,60.2754,60.2847,9842.0
2022-07-19 13:10:00,64.4,64.48,64.38,64.38,14166.0,60.2847,60.3596,60.266,60.266,14166.0
2022-07-19 13:15:00,64.37,64.44,64.36,64.39,11902.0,60.2567,60.3222,60.2473,60.2754,11902.0
2022-07-19 13:20:00,64.38,64.5,64.38,64.48,33532.0,60.266,60.3784,60.266,60.3596,33532.0
2022-07-19 13:25:00,64.49,64.56,64.47,64.55,13476.0,60.369,60.4345,60.3503,60.4252,13476.0
2022-07-19 13:30:00,64.55,64.67,64.55,64.63,10032.0,60.4252,60.5375,60.4252,60.5001,10032.0
2022-07-19 13:35:00,64.63,64.74,64.62,64.74,17191.0,60.5001,60.603,60.4907,60.603,17191.0
2022-07-19 13:40:00,64.74,64.8,64.71,64.76,13194.0,60.603,60.6592,60.5749,60.6217,13194.0
2022-07-19 13:45:00,64.75,64.79,64.72,64.77,15914.0,60.6124,60.6498,60.5843,60.6311,15914.0
2022-07-19 13:50:00,64.76,64.82,64.74,64.79,19418.0,60.6217,60.6779,60.603,60.6498,19418.0
2022-07-19 13:55:00,64.79,64.8,64.74,64.77,22262.0,60.6498,60.6592,60.603,60.6311,22262.0
2022-07-19 14:00:00,64.77,64.87,64.74,64.87,97773.0,60.6311,60.7247,60.603,60.7247,97773.0
2022-07-19 14:05:00,64.86,64.91,64.79,64.89,50013.0,60.7154,60.7622,60.6498,60.7434,50013.0
2022-07-19 14:10:00,64.88,64.91,64.85,64.9,22482.0,60.7341,60.7622,60.706,60.7528,22482.0
2022-07-19 14:15:00,64.9,64.9,64.78,64.81,14055.0,60.7528,60.7528,60.6405,60.6685,14055.0
2022-07-19 14:20:00,64.8,64.84,64.74,64.81,14892.0,60.6592,60.6966,60.603,60.6685,14892.0
2022-07-19 14:25:00,64.81,64.82,64.09,64.11,37238.0,60.6685,60.6779,59.9946,60.0133,37238.0
2022-07-19 14:30:00,64.14,64.29,64.14,64.2,45028.0,60.0414,60.1818,60.0414,60.0975,45028.0
2022-07-19 14:35:00,64.21,64.28,64.19,64.28,33598.0,60.1069,60.1724,60.0882,60.1724,33598.0
2022-07-19 14:40:00,64.27,64.42,64.22,64.37,30980.0,60.1631,60.3035,60.1163,60.2567,30980.0
2022-07-19 14:45:00,64.34,64.39,64.18,64.39,25133.0,60.2286,60.2754,60.0788,60.2754,25133.0
2022-07-19 14:50:00,64.39,64.51,64.34,64.49,14785.0,60.2754,60.3877,60.2286,60.369,14785.0
2022-07-19 14:55:00,64.48,64.49,64.39,64.42,11897.0,60.3596,60.369,60.2754,60.3035,11897.0
2022-07-19 15:00:00,64.42,64.44,64.32,64.42,20934.0,60.3035,60.3222,60.2099,60.3035,20934.0
2022-07-19 15:05:00,64.42,64.61,64.41,64.59,16123.0,60.3035,60.4813,60.2941,60.4626,16123.0
2022-07-19 15:10:00,64.59,64.6,64.47,64.51,19756.0,60.4626,60.472,60.3503,60.3877,19756.0
2022-07-19 15:15:00,64.51,64.58,64.44,64.55,21458.0,60.3877,60.4532,60.3222,60.4252,21458.0
2022-07-19 15:20:00,64.55,64.58,64.45,64.53,42316.0,60.4252,60.4532,60.3316,60.4064,42316.0
2022-07-19 15:25:00,64.54,64.58,64.48,64.5,22089.0,60.4158,60.4532,60.3596,60.3784,22089.0
2022-07-19 15:30:00,64.49,64.57,64.38,64.38,34049.0,60.369,60.4439,60.266,60.266,34049.0
2022-07-19 15:35:00,64.38,64.43,64.33,64.38,28390.0,60.266,60.3128,60.2192,60.266,28390.0
2022-07-19 15:40:00,64.38,64.5,64.37,64.49,43297.0,60.266,60.3784,60.2567,60.369,43297.0
2022-07-19 15:45:00,64.49,64.58,64.38,64.38,61060.0,60.369,60.4532,60.266,60.266,61060.0
2022-07-19 15:50:00,64.38,64.6,64.38,64.56,131728.0,60.266,60.472,60.266,60.4345,131728.0
2022-07-19 15:55:00,64.56,64.68,64.48,64.52,339259.0,60.4345,60.5469,60.3596,60.3971,339259.0
2022-07-20 09:30:00,64.0,64.17,63.23,63.62,155542.0,59.9103,60.0694,59.1895,59.5546,155542.0
2022-07-20 09:35:00,63.64,63.88,63.52,63.61,28395.0,59.5733,59.798,59.461,59.5452,28395.0
2022-07-20 09:40:00,63.63,64.02,63.63,63.98,42170.0,59.564,59.929,59.564,59.8916,42170.0
2022-07-20 09:45:00,64.01,64.02,63.66,63.88,36047.0,59.9197,59.929,59.592,59.798,36047.0
2022-07-20 09:50:00,63.86,64.14,63.83,64.04,28900.0,59.7793,60.0414,59.7512,59.9478,28900.0
2022-07-20 09:55:00,64.01,64.22,64.0,64.08,9269.0,59.9197,60.1163,59.9103,59.9852,9269.0
2022-07-20 10:00:00,64.1,64.41,64.08,64.38,11280.0,60.0039,60.2941,59.9852,60.266,11280.0
2022-07-20 10:05:00,64.39,64.62,64.21,64.61,10353.0,60.2754,60.4907,60.1069,60.4813,10353.0
2022-07-20 10:10:00,64.6,64.82,64.6,64.8,6645.0,60.472,60.6779,60.472,60.6592,6645.0
2022-07-20 10:15:00,64.81,64.85,64.57,64.61,11976.0,60.6685,60.706,60.4439,60.4813,11976.0
2022-07-20 10:20:00,64.65,64.86,64.56,64.86,7646.0,60.5188,60.7154,60.4345,60.7154,7646.0
2022-07-20 10:25:00,64.88,65.25,64.82,65.25,18267.0,60.7341,61.0804,60.6779,61.0804,18267.0
2022-07-20 10:30:00,65.23,65.52,65.15,65.52,33413.0,61.0617,61.3332,60.9868,61.3332,33413.0
2022-07-20 10:35:00,65.55,65.65,65.45,65.58,18964.0,61.3613,61.4549,61.2677,61.3893,18964.0
2022-07-20 10:40:00,65.56,65.58,65.42,65.51,12730.0,61.3706,61.3893,61.2396,61.3238,12730.0
2022-07-20 10:45:00,65.51,65.77,65.46,65.73,11228.0,61.3238,61.5672,61.277,61.5298,11228.0
2022-07-20 10:50:00,65.72,65.82,65.68,65.8,13349.0,61.5204,61.614,61.483,61.5953,13349.0
2022-07-20 10:55:00,65.76,65.87,65.73,65.78,13884.0,61.5578,61.6608,61.5298,61.5766,13884.0
2022-07-20 11:00:00,65.76,65.78,65.36,65.48,12624.0,61.5578,61.5766,61.1834,61.2957,12624.0
2022-07-20 11:05:00,65.42,65.6,65.42,65.58,4700.0,61.2396,61.4081,61.2396,61.3893,4700.0
2022-07-20 11:10:00,65.59,65.68,65.56,65.56,7625.0,61.3987,61.483,61.3706,61.3706,7625.0
2022-07-20 11:15:00,65.55,65.62,65.49,65.55,9012.0,61.3613,61.4268,61.3051,61.3613,9012.0
2022-07-20 11:20:00,65.58,65.58,65.47,65.53,3369.0,61.3893,61.3893,61.2864,61.3425,3369.0
2022-07-20 11:25:00,65.52,65.67,65.5,65.65,10051.0,61.3332,61.4736,61.3145,61.4549,10051.0
2022-07-20 11:30:00,65.63,65.76,65.62,65.76,8538.0,61.4362,61.5578,61.4268,61.5578,8538.0
2022-07-20 11:35:00,65.76,65.86,65.62,65.68,21506.0,61.5578,61.6515,61.4268,61.483,21506.0
2022-07-20 11:40:00,65.69,65.77,65.63,65.76,14860.0,61.4923,61.5672,61.4362,61.5578,14860.0
2022-07-20 11:45:00,65.74,65.78,65.68,65.77,10737.0,61.5391,61.5766,61.483,61.5672,10737.0
2022-07-20 11:50:00,65.76,65.97,65.76,65.97,29222.0,61.5578,61.7544,61.5578,61.7544,29222.0
2022-07-20 11:55:00,65.96,65.97,65.82,65.88,19567.0,61.7451,61.7544,61.614,61.6702,19567.0
2022-07-20 12:00:00,65.88,65.92,65.85,65.88,35445.0,61.6702,61.7076,61.6421,61.6702,35445.0
2022-07-20 12:05:00,65.87,65.91,65.83,65.86,13508.0,61.6608,61.6983,61.6234,61.6515,13508.0
2022-07-20 12:10:00,65.87,65.89,65.8,65.82,12412.0,61.6608,61.6795,61.5953,61.614,12412.0
2022-07-20 12:15:00,65.83,65.83,65.59,65.64,19477.0,61.6234,61.6234,61.3987,61.4455,19477.0
2022-07-20 12:20:00,65.64,65.73,65.63,65.68,5634.0,61.4455,61.5298,61.4362,61.483,5634.0
2022-07-20 12:25:00,65.69,65.69,65.54,65.54,5817.0,61.4923,61.4923,61.3519,61.3519,5817.0
2022-07-20 12:30:00,65.53,65.59,65.5,65.59,7394.0,61.3425,61.3987,61.3145,61.3987,7394.0
2022-07-20 12:35:00,65.59,65.77,65.58,65.72,7119.0,61.3987,61.5672,61.3893,61.5204,7119.0
2022-07-20 12:40:00,65.72,65.72,65.21,65.24,12860.0,61.5204,61.5204,61.043,61.0711,12860.0
2022-07-20 12:45:00,65.23,65.23,64.93,65.02,60379.0,61.0617,61.0617,60.7809,60.8651,60379.0
2022-07-20 12:50:00,65.0,65.29,65.0,65.26,10000.0,60.8464,61.1179,60.8464,61.0898,10000.0
2022-07-20 12:55:00,65.26,65.44,65.26,65.35,9417.0,61.0898,61.2583,61.0898,61.174,9417.0
2022-07-20 13:00:00,65.37,65.39,65.08,65.09,19915.0,61.1928,61.2115,60.9213,60.9307,19915.0
2022-07-20 13:05:00,65.07,65.19,64.9,65.01,17480.0,60.9119,61.0243,60.7528,60.8558,17480.0
2022-07-20 13:10:00,64.95,64.96,64.71,64.88,33835.0,60.7996,60.809,60.5749,60.7341,33835.0
2022-07-20 13:15:00,64.86,65.16,64.84,65.16,11878.0,60.7154,60.9962,60.6966,60.9962,11878.0
2022-07-20 13:20:00,65.2,65.21,65.08,65.11,11865.0,61.0336,61.043,60.9213,60.9494,11865.0
2022-07-20 13:25:00,65.1,65.23,65.05,65.22,7673.0,60.94,61.0617,60.8932,61.0523,7673.0
2022-07-20 13:30:00,65.22,65.36,65.19,65.29,8695.0,61.0523,61.1834,61.0243,61.1179,8695.0
2022-07-20 13:35:00,65.31,65.32,65.2,65.32,8814.0,61.1366,61.146,61.0336,61.146,8814.0
2022-07-20 13:40:00,65.32,65.35,65.24,65.26,12266.0,61.146,61.174,61.0711,61.0898,12266.0
2022-07-20 13:45:00,65.26,65.33,65.17,65.2,10502.0,61.0898,61.1553,61.0055,61.0336,10502.0
2022-07-20 13:50:00,65.21,65.32,65.2,65.26,5666.0,61.043,61.146,61.0336,61.0898,5666.0
2022-07-20 13:55:00,65.26,65.27,65.01,65.02,14890.0,61.0898,61.0992,60.8558,60.8651,14890.0
2022-07-20 14:00:00,65.02,65.25,65.02,65.23,10817.0,60.8651,61.0804,60.8651,61.0617,10817.0
2022-07-20 14:05:00,65.29,65.29,65.19,65.26,10569.0,61.1179,61.1179,61.0243,61.0898,10569.0
2022-07-20 14:10:00,65.27,65.27,65.12,65.22,9737.0,61.0992,61.0992,60.9587,61.0523,9737.0
2022-07-20 14:15:00,65.2,65.28,65.14,65.26,9103.0,61.0336,61.1085,60.9775,61.0898,9103.0
2022-07-20 14:20:00,65.29,65.34,65.25,65.34,10127.0,61.1179,61.1647,61.0804,61.1647,10127.0
2022-07-20 14:25:00,65.35,65.45,65.31,65.32,23593.0,61.174,61.2677,61.1366,61.146,23593.0
2022-07-20 14:30:00,65.33,65.4,65.25,65.37,17567.0,61.1553,61.2208,61.0804,61.1928,17567.0
2022-07-20 14:35:00,65.39,65.43,65.34,65.42,6956.0,61.2115,61.2489,61.1647,61.2396,6956.0
2022-07-20 14:40:00,65.43,65.46,65.4,65.41,25809.0,61.2489,61.277,61.2208,61.2302,25809.0
2022-07-20 14:45:00,65.41,65.47,65.37,65.45,16739.0,61.2302,61.2864,61.1928,61.2677,16739.0
2022-07-20 14:50:00,65.43,65.48,65.33,65.34,18797.0,61.2489,61.2957,61.1553,61.1647,18797.0
2022-07-20 14:55:00,65.34,65.53,65.27,65.53,13451.0,61.1647,61.3425,61.0992,61.3425,13451.0
2022-07-20 15:00:00,65.53,65.71,65.45,65.71,13294.0,61.3425,61.511,61.2677,61.511,13294.0
2022-07-20 15:05:00,65.72,65.78,65.61,65.66,32474.0,61.5204,61.5766,61.4174,61.4642,32474.0
2022-07-20 15:10:00,65.66,65.72,65.64,65.69,16632.0,61.4642,61.5204,61.4455,61.4923,16632.0
2022-07-20 15:15:00,65.69,65.73,65.64,65.65,19304.0,61.4923,61.5298,61.4455,61.4549,19304.0
2022-07-20 15:20:00,65.65,65.72,65.65,65.69,26957.0,61.4549,61.5204,61.4549,61.4923,26957.0
2022-07-20 15:25:00,65.69,65.9,65.69,65.89,32979.0,61.4923,61.6889,61.4923,61.6795,32979.0
2022-07-20 15:30:00,65.9,65.95,65.75,65.76,26705.0,61.6889,61.7357,61.5485,61.5578,26705.0
2022-07-20 15:35:00,65.74,65.82,65.7,65.76,28377.0,61.5391,61.614,61.5017,61.5578,28377.0
2022-07-20 15:40:00,65.75,65.85,65.71,65.77,31950.0,61.5485,61.6421,61.511,61.5672,31950.0
2022-07-20 15:45:00,65.76,65.81,65.64,65.74,47160.0,61.5578,61.6046,61.4455,61.5391,47160.0
2022-07-20 15:50:00,65.74,65.92,65.66,65.72,105359.0,61.5391,61.7076,61.4642,61.5204,105359.0
2022-07-20 15:55:00,65.72,65.77,65.49,65.54,263029.0,61.5204,61.5672,61.3051,61.3519,263029.0
2022-07-21 09:30:00,65.95,65.95,65.4,65.75,57366.0,61.7357,61.7357,61.2208,61.5485,57366.0
2022-07-21 09:35:00,65.59,65.73,65.39,65.68,13516.0,61.3987,61.5298,61.2115,61.483,13516.0
2022-07-21 09:40:00,65.69,65.73,65.3,65.3,31137.0,61.4923,61.5298,61.1272,61.1272,31137.0
2022-07-21 09:45:00,65.27,65.36,65.06,65.25,30188.0,61.0992,61.1834,60.9026,61.0804,30188.0
2022-07-21 09:50:00,65.23,65.64,65.17,65.61,16955.0,61.0617,61.4455,61.0055,61.4174,16955.0
2022-07-21 09:55:00,65.6,65.65,65.46,65.56,17685.0,61.4081,61.4549,61.277,61.3706,17685.0
2022-07-21 10:00:00,65.55,65.77,65.37,65.37,19193.0,61.3613,61.5672,61.1928,61.1928,19193.0
2022-07-21 10:05:00,65.38,65.48,65.32,65.32,39112.0,61.2021,61.2957,61.146,61.146,39112.0
2022-07-21 10:10:00,65.35,65.4,64.92,65.01,23294.0,61.174,61.2208,60.7715,60.8558,23294.0
2022-07-21 10:15:00,65.0,65.26,64.94,65.24,40358.0,60.8464,61.0898,60.7902,61.0711,40358.0
2022-07-21 10:20:00,65.24,65.29,64.89,64.91,25032.0,61.0711,61.1179,60.7434,60.7622,25032.0
2022-07-21 10:25:00,64.9,64.9,64.57,64.77,23815.0,60.7528,60.7528,60.4439,60.6311,23815.0
2022-07-21 10:30:00,64.75,64.85,64.6,64.61,30405.0,60.6124,60.706,60.472,60.4813,30405.0
2022-07-21 10:35:00,64.65,64.94,64.65,64.94,16636.0,60.5188,60.7902,60.5188,60.7902,16636.0
2022-07-21 10:40:00,64.95,65.07,64.87,65.07,24545.0,60.7996,60.9119,60.7247,60.9119,24545.0
2022-07-21 10:45:00,65.06,65.17,65.05,65.07,13850.0,60.9026,61.0055,60.8932,60.9119,13850.0
2022-07-21 10:50:00,65.11,65.24,65.08,65.23,26036.0,60.9494,61.0711,60.9213,61.0617,26036.0
2022-07-21 10:55:00,65.23,65.33,65.15,65.21,36778.0,61.0617,61.1553,60.9868,61.043,36778.0
2022-07-21 11:00:00,65.22,65.28,65.15,65.28,60148.0,61.0523,61.1085,60.9868,61.1085,60148.0
2022-07-21 11:05:00,65.28,65.29,65.15,65.2,10581.0,61.1085,61.1179,60.9868,61.0336,10581.0
2022-07-21 11:10:00,65.21,65.33,65.18,65.24,7307.0,61.043,61.1553,61.0149,61.0711,7307.0
2022-07-21 11:15:00,65.27,65.27,65.2,65.22,13177.0,61.0992,61.0992,61.0336,61.0523,13177.0
2022-07-21 11:20:00,65.19,65.21,64.94,64.98,9686.0,61.0243,61.043,60.7902,60.8277,9686.0
2022-07-21 11:25:00,64.98,65.14,64.95,65.06,36321.0,60.8277,60.9775,60.7996,60.9026,36321.0
2022-07-21 11:30:00,65.07,65.38,65.01,65.38,13575.0,60.9119,61.2021,60.8558,61.2021,13575.0
2022-07-21 11:35:00,65.4,65.55,65.36,65.5,13723.0,61.2208,61.3613,61.1834,61.3145,13723.0
2022-07-21 11:40:00,65.5,65.65,65.47,65.58,4007.0,61.3145,61.4549,61.2864,61.3893,4007.0
2022-07-21 11:45:00,65.6,65.64,65.52,65.53,14478.0,61.4081,61.4455,61.3332,61.3425,14478.0
2022-07-21 11:50:00,65.58,65.61,65.52,65.56,5815.0,61.3893,61.4174,61.3332,61.3706,5815.0
2022-07-21 11:55:00,65.57,65.63,65.5,65.58,31181.0,61.38,61.4362,61.3145,61.3893,31181.0
2022-07-21 12:00:00,65.58,65.94,65.57,65.92,9527.0,61.3893,61.7263,61.38,61.7076,9527.0
2022-07-21 12:05:00,65.91,65.94,65.82,65.94,13118.0,61.6983,61.7263,61.614,61.7263,13118.0
2022-07-21 12:10:00,65.92,65.93,65.69,65.82,9997.0,61.7076,61.717,61.4923,61.614,9997.0
2022-07-21 12:15:00,65.83,65.95,65.8,65.88,24907.0,61.6234,61.7357,61.5953,61.6702,24907.0
2022-07-21 12:20:00,65.89,65.89,65.78,65.86,5398.0,61.6795,61.6795,61.5766,61.6515,5398.0
2022-07-21 12:25:00,65.84,66.0,65.81,65.97,12467.0,61.6327,61.7825,61.6046,61.7544,12467.0
2022-07-21 12:30:00,65.98,66.1,65.96,66.0,25668.0,61.7638,61.8761,61.7451,61.7825,25668.0
2022-07-21 12:35:00,65.96,66.0,65.88,65.94,13599.0,61.7451,61.7825,61.6702,61.7263,13599.0
2022-07-21 12:40:00,65.92,65.93,65.83,65.85,4505.0,61.7076,61.717,61.6234,61.6421,4505.0
2022-07-21 12:45:00,65.84,65.91,65.81,65.84,6407.0,61.6327,61.6983,61.6046,61.6327,6407.0
2022-07-21 12:50:00,65.86,65.89,65.81,65.83,5001.0,61.6515,61.6795,61.6046,61.6234,5001.0
2022-07-21 12:55:00,65.84,65.85,65.78,65.81,6547.0,61.6327,61.6421,61.5766,61.6046,6547.0
2022-07-21 13:00:00,65.84,65.85,65.77,65.8,4733.0,61.6327,61.6421,61.5672,61.5953,4733.0
2022-07-21 13:05:00,65.79,65.93,65.73,65.74,5876.0,61.5859,61.717,61.5298,61.5391,5876.0
2022-07-21 13:10:00,65.73,65.75,65.54,65.55,9974.0,61.5298,61.5485,61.3519,61.3613,9974.0
2022-07-21 13:15:00,65.55,65.68,65.54,65.63,5404.0,61.3613,61.483,61.3519,61.4362,5404.0
2022-07-21 13:20:00,65.62,65.68,65.53,65.53,9476.0,61.4268,61.483,61.3425,61.3425,9476.0
2022-07-21 13:25:00,65.49,65.58,65.45,65.53,9038.0,61.3051,61.3893,61.2677,61.3425,9038.0
2022-07-21 13:30:00,65.55,65.56,65.34,65.45,24938.0,61.3613,61.3706,61.1647,61.2677,24938.0
2022-07-21 13:35:00,65.47,65.61,65.43,65.57,8036.0,61.2864,61.4174,61.2489,61.38,8036.0
2022-07-21 13:40:00,65.55,65.65,65.52,65.65,7883.0,61.3613,61.4549,61.3332,61.4549,7883.0
2022-07-21 13:45:00,65.66,65.66,65.55,65.6,5690.0,61.4642,61.4642,61.3613,61.4081,5690.0
2022-07-21 13:50:00,65.59,65.6,65.46,65.46,8467.0,61.3987,61.4081,61.277,61.277,8467.0
2022-07-21 13:55:00,65.45,65.57,65.43,65.54,7810.0,61.2677,61.38,61.2489,61.3519,7810.0
2022-07-21 14:00:00,65.53,65.58,65.5,65.55,8190.0,61.3425,61.3893,61.3145,61.3613,8190.0
2022-07-21 14:05:00,65.54,65.67,65.52,65.66,13240.0,61.3519,61.4736,61.3332,61.4642,13240.0
2022-07-21 14:10:00,65.66,65.77,65.65,65.77,11632.0,61.4642,61.5672,61.4549,61.5672,11632.0
2022-07-21 14:15:00,65.79,65.79,65.67,65.73,9334.0,61.5859,61.5859,61.4736,61.5298,9334.0
2022-07-21 14:20:00,65.73,65.75,65.68,65.71,8556.0,61.5298,61.5485,61.483,61.511,8556.0
2022-07-21 14:25:00,65.72,65.74,65.66,65.71,10196.0,61.5204,61.5391,61.4642,61.511,10196.0
2022-07-21 14:30:00,65.7,65.7,65.57,65.6,17239.0,61.5017,61.5017,61.38,61.4081,17239.0
2022-07-21 14:35:00,65.6,65.61,65.54,65.58,10466.0,61.4081,61.4174,61.3519,61.3893,10466.0
2022-07-21 14:40:00,65.58,65.6,65.44,65.46,11360.0,61.3893,61.4081,61.2583,61.277,11360.0
2022-07-21 14:45:00,65.47,65.52,65.4,65.52,12811.0,61.2864,61.3332,61.2208,61.3332,12811.0
2022-07-21 14:50:00,65.53,65.54,65.45,65.53,12843.0,61.3425,61.3519,61.2677,61.3425,12843.0
2022-07-21 14:55:00,65.54,65.57,65.49,65.5,15584.0,61.3519,61.38,61.3051,61.3145,15584.0
2022-07-21 15:00:00,65.51,65.56,65.43,65.56,15551.0,61.3238,61.3706,61.2489,61.3706,15551.0
2022-07-21 15:05:00,65.56,65.81,65.52,65.8,18944.0,61.3706,61.6046,61.3332,61.5953,18944.0
2022-07-21 15:10:00,65.8,65.8,65.57,65.6,17356.0,61.5953,61.5953,61.38,61.4081,17356.0
2022-07-21 15:15:00,65.61,65.63,65.54,65.59,17352.0,61.4174,61.4362,61.3519,61.3987,17352.0
2022-07-21 15:20:00,65.6,65.63,65.53,65.54,20435.0,61.4081,61.4362,61.3425,61.3519,20435.0
2022-07-21 15:25:00,65.54,65.69,65.54,65.67,23680.0,61.3519,61.4923,61.3519,61.4736,23680.0
2022-07-21 15:30:00,65.68,65.81,65.68,65.77,26704.0,61.483,61.6046,61.483,61.5672,26704.0
2022-07-21 15:35:00,65.78,65.79,65.62,65.62,24828.0,61.5766,61.5859,61.4268,61.4268,24828.0
2022-07-21 15:40:00,65.62,65.79,65.61,65.78,33468.0,61.4268,61.5859,61.4174,61.5766,33468.0
2022-07-21 15:45:00,65.78,65.87,65.76,65.83,33856.0,61.5766,61.6608,61.5578,61.6234,33856.0
2022-07-21 15:50:00,65.83,66.11,65.82,66.06,85586.0,61.6234,61.8855,61.614,61.8387,85586.0
2022-07-21 15:55:00,66.06,66.23,66.06,66.2,295104.0,61.8387,61.9978,61.8387,61.9697,295104.0
2022-07-22 09:30:00,66.43,66.43,65.86,65.88,61568.0,62.185,62.185,61.6515,61.6702,61568.0
2022-07-22 09:35:00,65.78,66.04,65.57,65.99,71112.0,61.5766,61.82,61.38,61.7731,71112.0
2022-07-22 09:40:00,66.01,66.01,65.76,65.78,12421.0,61.7919,61.7919,61.5578,61.5766,12421.0
2022-07-22 09:45:00,65.81,66.05,65.69,65.99,19028.0,61.6046,61.8293,61.4923,61.7731,19028.0
2022-07-22 09:50:00,66.02,66.18,65.64,65.69,43960.0,61.8012,61.951,61.4455,61.4923,43960.0
2022-07-22 09:55:00,65.59,65.59,65.19,65.19,17671.0,61.3987,61.3987,61.0243,61.0243,17671.0
2022-07-22 10:00:00,65.24,65.32,65.07,65.17,18846.0,61.0711,61.146,60.9119,61.0055,18846.0
2022-07-22 10:05:00,65.18,65.25,64.97,65.01,34711.0,61.0149,61.0804,60.8183,60.8558,34711.0
2022-07-22 10:10:00,65.05,65.39,65.05,65.35,23816.0,60.8932,61.2115,60.8932,61.174,23816.0
2022-07-22 10:15:00,65.39,65.44,65.3,65.42,18304.0,61.2115,61.2583,61.1272,61.2396,18304.0
2022-07-22 10:20:00,65.42,65.42,65.06,65.17,66651.0,61.2396,61.2396,60.9026,61.0055,66651.0
2022-07-22 10:25:00,65.17,65.33,65.09,65.31,9251.0,61.0055,61.1553,60.9307,61.1366,9251.0
2022-07-22 10:30:00,65.34,65.42,65.21,65.3,11380.0,61.1647,61.2396,61.043,61.1272,11380.0
2022-07-22 10:35:00,65.31,65.41,65.3,65.34,8920.0,61.1366,61.2302,61.1272,61.1647,8920.0
2022-07-22 10:40:00,65.31,65.44,65.28,65.32,9341.0,61.1366,61.2583,61.1085,61.146,9341.0
2022-07-22 10:45:00,65.34,65.53,65.33,65.52,6149.0,61.1647,61.3425,61.1553,61.3332,6149.0
2022-07-22 10:50:00,65.54,65.87,65.47,65.79,12129.0,61.3519,61.6608,61.2864,61.5859,12129.0
2022-07-22 10:55:00,65.83,65.84,65.75,65.75,8297.0,61.6234,61.6327,61.5485,61.5485,8297.0
2022-07-22 11:00:00,65.74,65.79,65.35,65.35,16113.0,61.5391,61.5859,61.174,61.174,16113.0
2022-07-22 11:05:00,65.34,65.54,65.32,65.53,11475.0,61.1647,61.3519,61.146,61.3425,11475.0
2022-07-22 11:10:00,65.5,65.82,65.48,65.81,15406.0,61.3145,61.614,61.2957,61.6046,15406.0
2022-07-22 11:15:00,65.79,65.8,65.58,65.76,10887.0,61.5859,61.5953,61.3893,61.5578,10887.0
2022-07-22 11:20:00,65.77,65.77,65.35,65.36,12554.0,61.5672,61.5672,61.174,61.1834,12554.0
2022-07-22 11:25:00,65.37,65.52,65.35,65.43,11567.0,61.1928,61.3332,61.174,61.2489,11567.0
2022-07-22 11:30:00,65.42,65.42,65.11,65.17,36675.0,61.2396,61.2396,60.9494,61.0055,36675.0
2022-07-22 11:35:00,65.17,65.21,64.93,65.15,19832.0,61.0055,61.043,60.7809,60.9868,19832.0
2022-07-22 11:40:00,65.11,65.22,64.9,64.91,24988.0,60.9494,61.0523,60.7528,60.7622,24988.0
2022-07-22 11:45:00,64.93,65.04,64.83,65.04,6761.0,60.7809,60.8839,60.6873,60.8839,6761.0
2022-07-22 11:50:00,65.01,65.17,65.0,65.15,6438.0,60.8558,61.0055,60.8464,60.9868,6438.0
2022-07-22 11:55:00,65.13,65.19,65.01,65.18,4780.0,60.9681,61.0243,60.8558,61.0149,4780.0
2022-07-22 12:00:00,65.19,65.26,65.14,65.22,41763.0,61.0243,61.0898,60.9775,61.0523,41763.0
2022-07-22 12:05:00,65.24,65.25,65.1,65.14,34526.0,61.0711,61.0804,60.94,60.9775,34526.0
2022-07-22 12:10:00,65.13,65.13,64.98,65.08,20280.0,60.9681,60.9681,60.8277,60.9213,20280.0
2022-07-22 12:15:00,65.12,65.2,65.02,65.02,7406.0,60.9587,61.0336,60.8651,60.8651,7406.0
2022-07-22 12:20:00,65.06,65.11,64.94,65.01,10868.0,60.9026,60.9494,60.7902,60.8558,10868.0
2022-07-22 12:25:00,65.0,65.01,64.86,64.93,11747.0,60.8464,60.8558,60.7154,60.7809,11747.0
2022-07-22 12:30:00,64.9,65.12,64.87,65.11,12091.0,60.7528,60.9587,60.7247,60.9494,12091.0
2022-07-22 12:35:00,65.07,65.07,64.94,64.99,6556.0,60.9119,60.9119,60.7902,60.837,6556.0
2022-07-22 12:40:00,64.98,65.07,64.93,64.98,11094.0,60.8277,60.9119,60.7809,60.8277,11094.0
2022-07-22 12:45:00,64.96,65.1,64.95,65.01,12871.0,60.809,60.94,60.7996,60.8558,12871.0
2022-07-22 12:50:00,65.03,65.14,65.03,65.13,3744.0,60.8745,60.9775,60.8745,60.9681,3744.0
2022-07-22 12:55:00,65.1,65.12,64.91,64.93,20730.0,60.94,60.9587,60.7622,60.7809,20730.0
2022-07-22 13:00:00,64.92,64.92,64.66,64.7,21087.0,60.7715,60.7715,60.5281,60.5656,21087.0
2022-07-22 13:05:00,64.7,64.9,64.7,64.9,7955.0,60.5656,60.7528,60.5656,60.7528,7955.0
2022-07-22 13:10:00,64.88,64.9,64.79,64.8,15323.0,60.7341,60.7528,60.6498,60.6592,15323.0
2022-07-22 13:15:00,64.82,64.91,64.77,64.79,7299.0,60.6779,60.7622,60.6311,60.6498,7299.0
2022-07-22 13:20:00,64.78,64.82,64.65,64.65,11042.0,60.6405,60.6779,60.5188,60.5188,11042.0
2022-07-22 13:25:00,64.64,64.68,64.5,64.63,25674.0,60.5094,60.5469,60.3784,60.5001,25674.0
2022-07-22 13:30:00,64.61,64.62,64.5,64.5,13241.0,60.4813,60.4907,60.3784,60.3784,13241.0
2022-07-22 13:35:00,64.52,64.52,64.36,64.52,16912.0,60.3971,60.3971,60.2473,60.3971,16912.0
2022-07-22 13:40:00,64.51,64.65,64.47,64.64,7648.0,60.3877,60.5188,60.3503,60.5094,7648.0
2022-07-22 13:45:00,64.65,64.74,64.62,64.62,9063.0,60.5188,60.603,60.4907,60.4907,9063.0
2022-07-22 13:50:00,64.6,64.62,64.51,64.57,8444.0,60.472,60.4907,60.3877,60.4439,8444.0
2022-07-22 13:55:00,64.58,64.7,64.58,64.7,6143.0,60.4532,60.5656,60.4532,60.5656,6143.0
2022-07-22 14:00:00,64.69,64.69,64.4,64.49,14523.0,60.5562,60.5562,60.2847,60.369,14523.0
2022-07-22 14:05:00,64.47,64.56,64.42,64.42,51561.0,60.3503,60.4345,60.3035,60.3035,51561.0
2022-07-22 14:10:00,64.42,64.45,64.37,64.42,21175.0,60.3035,60.3316,60.2567,60.3035,21175.0
2022-07-22 14:15:00,64.42,64.6,64.41,64.59,6193.0,60.3035,60.472,60.2941,60.4626,6193.0
2022-07-22 14:20:00,64.59,64.59,64.46,64.47,5369.0,60.4626,60.4626,60.3409,60.3503,5369.0
2022-07-22 14:25:00,64.45,64.54,64.4,64.54,9698.0,60.3316,60.4158,60.2847,60.4158,9698.0
2022-07-22 14:30:00,64.54,64.71,64.44,64.61,23828.0,60.4158,60.5749,60.3222,60.4813,23828.0
2022-07-22 14:35:00,64.61,64.63,64.41,64.46,18285.0,60.4813,60.5001,60.2941,60.3409,18285.0
2022-07-22 14:40:00,64.48,64.5,64.41,64.47,11252.0,60.3596,60.3784,60.2941,60.3503,11252.0
2022-07-22 14:45:00,64.48,64.65,64.47,64.65,12600.0,60.3596,60.5188,60.3503,60.5188,12600.0
2022-07-22 14:50:00,64.66,64.69,64.56,64.66,14004.0,60.5281,60.5562,60.4345,60.5281,14004.0
2022-07-22 14:55:00,64.65,64.78,64.65,64.71,8496.0,60.5188,60.6405,60.5188,60.5749,8496.0
2022-07-22 15:00:00,64.7,64.78,64.65,64.73,10104.0,60.5656,60.6405,60.5188,60.5937,10104.0
2022-07-22 15:05:00,64.71,64.74,64.58,64.6,18335.0,60.5749,60.603,60.4532,60.472,18335.0
2022-07-22 15:10:00,64.61,64.74,64.53,64.74,27925.0,60.4813,60.603,60.4064,60.603,27925.0
2022-07-22 15:15:00,64.75,64.75,64.61,64.66,27295.0,60.6124,60.6124,60.4813,60.5281,27295.0
2022-07-22 15:20:00,64.65,64.76,64.63,64.76,29492.0,60.5188,60.6217,60.5001,60.6217,29492.0
2022-07-22 15:25:00,64.78,64.78,64.58,64.67,62036.0,60.6405,60.6405,60.4532,60.5375,62036.0
2022-07-22 15:30:00,64.67,64.68,64.38,64.39,55125.0,60.5375,60.5469,60.266,60.2754,55125.0
2022-07-22 15:35:00,64.38,64.44,64.35,64.36,61366.0,60.266,60.3222,60.2379,60.2473,61366.0
2022-07-22 15:40:00,64.37,64.45,64.31,64.37,81188.0,60.2567,60.3316,60.2005,60.2567,81188.0
2022-07-22 15:45:00,64.36,64.51,64.32,64.41,101525.0,60.2473,60.3877,60.2099,60.2941,101525.0
2022-07-22 15:50:00,64.42,64.64,64.42,64.54,187647.0,60.3035,60.5094,60.3035,60.4158,187647.0
2022-07-22 15:55:00,64.54,64.77,64.53,64.74,337242.0,60.4158,60.6311,60.4064,60.603,337242.0
2022-07-25 09:30:00,64.64,64.96,64.12,64.22,53209.0,60.5094,60.809,60.0226,60.1163,53209.0
2022-07-25 09:35:00,64.17,64.35,63.85,64.2,57682.0,60.0694,60.2379,59.7699,60.0975,57682.0
2022-07-25 09:40:00,64.41,64.73,64.31,64.7,15262.0,60.2941,60.5937,60.2005,60.5656,15262.0
2022-07-25 09:45:00,64.67,64.69,64.41,64.56,11444.0,60.5375,60.5562,60.2941,60.4345,11444.0
2022-07-25 09:50:00,64.54,64.73,64.47,64.48,11446.0,60.4158,60.5937,60.3503,60.3596,11446.0
2022-07-25 09:55:00,64.47,64.63,64.36,64.38,6358.0,60.3503,60.5001,60.2473,60.266,6358.0
2022-07-25 10:00:00,64.42,64.44,64.21,64.21,10459.0,60.3035,60.3222,60.1069,60.1069,10459.0
2022-07-25 10:05:00,64.2,64.26,64.01,64.2,25800.0,60.0975,60.1537,59.9197,60.0975,25800.0
2022-07-25 10:10:00,64.22,64.3,64.14,64.14,22197.0,60.1163,60.1911,60.0414,60.0414,22197.0
2022-07-25 10:15:00,64.13,64.13,63.87,63.95,14680.0,60.032,60.032,59.7886,59.8635,14680.0
2022-07-25 10:20:00,63.98,64.12,63.9,63.96,14111.0,59.8916,60.0226,59.8167,59.8729,14111.0
2022-07-25 10:25:00,63.97,63.97,63.58,63.86,32967.0,59.8822,59.8822,59.5171,59.7793,32967.0
2022-07-25 10:30:00,63.85,64.02,63.81,63.85,18967.0,59.7699,59.929,59.7325,59.7699,18967.0
2022-07-25 10:35:00,63.89,64.02,63.81,64.0,16498.0,59.8073,59.929,59.7325,59.9103,16498.0
2022-07-25 10:40:00,63.94,64.17,63.88,64.14,13544.0,59.8541,60.0694,59.798,60.0414,13544.0
2022-07-25 10:45:00,64.14,64.24,64.07,64.1,10134.0,60.0414,60.135,59.9758,60.0039,10134.0
2022-07-25 10:50:00,64.08,64.12,64.02,64.02,7235.0,59.9852,60.0226,59.929,59.929,7235.0
2022-07-25 10:55:00,64.03,64.15,63.99,64.06,7017.0,59.9384,60.0507,59.9009,59.9665,7017.0
2022-07-25 11:00:00,64.04,64.14,64.0,64.11,6974.0,59.9478,60.0414,59.9103,60.0133,6974.0
2022-07-25 11:05:00,64.08,64.17,64.04,64.07,5993.0,59.9852,60.0694,59.9478,59.9758,5993.0
2022-07-25 11:10:00,64.08,64.08,63.8,63.82,11504.0,59.9852,59.9852,59.7231,59.7418,11504.0
2022-07-25 11:15:00,63.8,63.88,63.77,63.85,9221.0,59.7231,59.798,59.695,59.7699,9221.0
2022-07-25 11:20:00,63.88,63.97,63.84,63.96,9965.0,59.798,59.8822,59.7605,59.8729,9965.0
2022-07-25 11:25:00,63.97,64.09,63.92,64.09,10300.0,59.8822,59.9946,59.8354,59.9946,10300.0
2022-07-25 11:30:00,64.09,64.23,64.07,64.23,11002.0,59.9946,60.1256,59.9758,60.1256,11002.0
2022-07-25 11:35:00,64.22,64.3,64.21,64.24,7294.0,60.1163,60.1911,60.1069,60.135,7294.0
2022-07-25 11:40:00,64.26,64.33,64.25,64.33,9409.0,60.1537,60.2192,60.1443,60.2192,9409.0
2022-07-25 11:45:00,64.33,64.5,64.31,64.42,13891.0,60.2192,60.3784,60.2005,60.3035,13891.0
2022-07-25 11:50:00,64.41,64.47,64.34,64.47,7278.0,60.2941,60.3503,60.2286,60.3503,7278.0
2022-07-25 11:55:00,64.45,64.48,64.35,64.39,7304.0,60.3316,60.3596,60.2379,60.2754,7304.0
2022-07-25 12:00:00,64.37,64.41,64.28,64.4,7977.0,60.2567,60.2941,60.1724,60.2847,7977.0
2022-07-25 12:05:00,64.37,64.38,64.21,64.21,12533.0,60.2567,60.266,60.1069,60.1069,12533.0
2022-07-25 12:10:00,64.21,64.22,64.02,64.06,12897.0,60.1069,60.1163,59.929,59.9665,12897.0
2022-07-25 12:15:00,64.07,64.18,64.01,64.13,7764.0,59.9758,60.0788,59.9197,60.032,7764.0
2022-07-25 12:20:00,64.12,64.14,64.07,64.11,6660.0,60.0226,60.0414,59.9758,60.0133,6660.0
2022-07-25 12:25:00,64.1,64.23,64.09,64.23,5858.0,60.0039,60.1256,59.9946,60.1256,5858.0
2022-07-25 12:30:00,64.21,64.33,64.2,64.28,4516.0,60.1069,60.2192,60.0975,60.1724,4516.0
2022-07-25 12:35:00,64.28,64.29,64.22,64.26,3579.0,60.1724,60.1818,60.1163,60.1537,3579.0
2022-07-25 12:40:00,64.26,64.41,64.26,64.34,4669.0,60.1537,60.2941,60.1537,60.2286,4669.0
2022-07-25 12:45:00,64.34,64.49,64.34,64.47,10455.0,60.2286,60.369,60.2286,60.3503,10455.0
2022-07-25 12:50:00,64.46,64.47,64.37,64.38,4276.0,60.3409,60.3503,60.2567,60.266,4276.0
2022-07-25 12:55:00,64.38,64.39,64.33,64.35,3691.0,60.266,60.2754,60.2192,60.2379,3691.0
2022-07-25 13:00:00,64.34,64.43,64.34,64.42,5301.0,60.2286,60.3128,60.2286,60.3035,5301.0
2022-07-25 13:05:00,64.45,64.49,64.38,64.47,6625.0,60.3316,60.369,60.266,60.3503,6625.0
2022-07-25 13:10:00,64.48,64.48,64.37,64.37,28939.0,60.3596,60.3596,60.2567,60.2567,28939.0
2022-07-25 13:15:00,64.37,64.4,64.33,64.35,5310.0,60.2567,60.2847,60.2192,60.2379,5310.0
2022-07-25 13:20:00,64.38,64.4,64.27,64.29,7488.0,60.266,60.2847,60.1631,60.1818,7488.0
2022-07-25 13:25:00,64.28,64.29,64.19,64.2,2677.0,60.1724,60.1818,60.0882,60.0975,2677.0
2022-07-25 13:30:00,64.2,64.29,64.2,64.24,5630.0,60.0975,60.1818,60.0975,60.135,5630.0
2022-07-25 13:35:00,64.24,64.24,64.09,64.1,14174.0,60.135,60.135,59.9946,60.0039,14174.0
2022-07-25 13:40:00,64.08,64.14,64.07,64.12,12756.0,59.9852,60.0414,59.9758,60.0226,12756.0
2022-07-25 13:45:00,64.13,64.17,64.1,64.11,4798.0,60.032,60.0694,60.0039,60.0133,4798.0
2022-07-25 13:50:00,64.09,64.09,64.01,64.06,7487.0,59.9946,59.9946,59.9197,59.9665,7487.0
2022-07-25 13:55:00,64.06,64.08,64.03,64.04,2517.0,59.9665,59.9852,59.9384,59.9478,2517.0
2022-07-25 14:00:00,64.06,64.06,63.96,63.96,6913.0,59.9665,59.9665,59.8729,59.8729,6913.0
2022-07-25 14:05:00,63.96,64.01,63.87,63.9,10914.0,59.8729,59.9197,59.7886,59.8167,10914.0
2022-07-25 14:10:00,63.89,63.98,63.88,63.95,4232.0,59.8073,59.8916,59.798,59.8635,4232.0
2022-07-25 14:15:00,63.97,64.0,63.91,63.91,6250.0,59.8822,59.9103,59.8261,59.8261,6250.0
2022-07-25 14:20:00,63.9,63.97,63.86,63.94,8576.0,59.8167,59.8822,59.7793,59.8541,8576.0
2022-07-25 14:25:00,63.94,64.01,63.94,64.01,6204.0,59.8541,59.9197,59.8541,59.9197,6204.0
2022-07-25 14:30:00,64.0,64.07,63.97,64.05,8309.0,59.9103,59.9758,59.8822,59.9571,8309.0
2022-07-25 14:35:00,64.04,64.1,64.03,64.03,5216.0,59.9478,60.0039,59.9384,59.9384,5216.0
2022-07-25 14:40:00,64.1,64.17,64.08,64.13,6465.0,60.0039,60.0694,59.9852,60.032,6465.0
2022-07-25 14:45:00,64.15,64.15,63.97,64.03,26385.0,60.0507,60.0507,59.8822,59.9384,26385.0
2022-07-25 14:50:00,64.03,64.07,63.97,64.03,6578.0,59.9384,59.9758,59.8822,59.9384,6578.0
2022-07-25 14:55:00,64.02,64.08,63.96,63.99,11879.0,59.929,59.9852,59.8729,59.9009,11879.0
2022-07-25 15:00:00,63.98,64.13,63.92,63.94,11417.0,59.8916,60.032,59.8354,59.8541,11417.0
2022-07-25 15:05:00,63.92,63.95,63.86,63.93,10723.0,59.8354,59.8635,59.7793,59.8448,10723.0
2022-07-25 15:10:00,63.94,63.98,63.88,63.96,14328.0,59.8541,59.8916,59.798,59.8729,14328.0
2022-07-25 15:15:00,63.97,64.04,63.91,64.02,13783.0,59.8822,59.9478,59.8261,59.929,13783.0
2022-07-25 15:20:00,64.0,64.13,64.0,64.09,10790.0,59.9103,60.032,59.9103,59.9946,10790.0
2022-07-25 15:25:00,64.09,64.15,64.04,64.05,15574.0,59.9946,60.0507,59.9478,59.9571,15574.0
2022-07-25 15:30:00,64.03,64.06,63.94,64.01,25978.0,59.9384,59.9665,59.8541,59.9197,25978.0
2022-07-25 15:35:00,64.01,64.1,63.96,64.09,34686.0,59.9197,60.0039,59.8729,59.9946,34686.0
2022-07-25 15:40:00,64.08,64.2,64.06,64.19,42724.0,59.9852,60.0975,59.9665,60.0882,42724.0
2022-07-25 15:45:00,64.18,64.34,64.18,64.29,37755.0,60.0788,60.2286,60.0788,60.1818,37755.0
2022-07-25 15:50:00,64.3,64.53,64.26,64.52,80544.0,60.1911,60.4064,60.1537,60.3971,80544.0
2022-07-25 15:55:00,64.51,64.63,64.5,64.6,205553.0,60.3877,60.5001,60.3784,60.472,205553.0
2022-07-26 09:30:00,64.41,64.54,63.92,64.2,71367.0,60.2941,60.4158,59.8354,60.0975,71367.0
2022-07-26 09:35:00,64.18,64.45,64.05,64.21,14885.0,60.0788,60.3316,59.9571,60.1069,14885.0
2022-07-26 09:40:00,64.27,64.29,64.08,64.22,10016.0,60.1631,60.1818,59.9852,60.1163,10016.0
2022-07-26 09:45:00,64.22,64.39,64.08,64.3,19682.0,60.1163,60.2754,59.9852,60.1911,19682.0
2022-07-26 09:50:00,64.31,64.74,64.29,64.64,31033.0,60.2005,60.603,60.1818,60.5094,31033.0
2022-07-26 09:55:00,64.61,64.64,64.3,64.34,15583.0,60.4813,60.5094,60.1911,60.2286,15583.0
2022-07-26 10:00:00,64.3,64.49,64.17,64.45,17118.0,60.1911,60.369,60.0694,60.3316,17118.0
2022-07-26 10:05:00,64.44,64.55,64.38,64.41,7046.0,60.3222,60.4252,60.266,60.2941,7046.0
2022-07-26 10:10:00,64.42,64.47,64.22,64.22,12947.0,60.3035,60.3503,60.1163,60.1163,12947.0
2022-07-26 10:15:00,64.25,64.26,64.1,64.16,13601.0,60.1443,60.1537,60.0039,60.0601,13601.0
2022-07-26 10:20:00,64.15,64.15,63.99,64.02,9860.0,60.0507,60.0507,59.9009,59.929,9860.0
2022-07-26 10:25:00,64.07,64.1,63.98,64.05,17708.0,59.9758,60.0039,59.8916,59.9571,17708.0
2022-07-26 10:30:00,64.04,64.06,63.85,63.99,12794.0,59.9478,59.9665,59.7699,59.9009,12794.0
2022-07-26 10:35:00,63.99,64.05,63.91,64.02,14332.0,59.9009,59.9571,59.8261,59.929,14332.0
2022-07-26 10:40:00,64.0,64.08,63.98,64.05,14499.0,59.9103,59.9852,59.8916,59.9571,14499.0
2022-07-26 10:45:00,64.06,64.22,64.05,64.11,23547.0,59.9665,60.1163,59.9571,60.0133,23547.0
2022-07-26 10:50:00,64.09,64.29,64.09,64.24,24214.0,59.9946,60.1818,59.9946,60.135,24214.0
2022-07-26 10:55:00,64.22,64.41,64.22,64.36,10643.0,60.1163,60.2941,60.1163,60.2473,10643.0
2022-07-26 11:00:00,64.36,64.39,64.11,64.11,9393.0,60.2473,60.2754,60.0133,60.0133,9393.0
2022-07-26 11:05:00,64.09,64.1,63.93,63.99,14161.0,59.9946,60.0039,59.8448,59.9009,14161.0
2022-07-26 11:10:00,64.0,64.12,64.0,64.08,14078.0,59.9103,60.0226,59.9103,59.9852,14078.0
2022-07-26 11:15:00,64.09,64.11,63.95,63.95,7478.0,59.9946,60.0133,59.8635,59.8635,7478.0
2022-07-26 11:20:00,63.95,64.01,63.87,63.89,12195.0,59.8635,59.9197,59.7886,59.8073,12195.0
2022-07-26 11:25:00,63.88,63.92,63.72,63.72,13515.0,59.798,59.8354,59.6482,59.6482,13515.0
2022-07-26 11:30:00,63.72,63.78,63.64,63.74,19047.0,59.6482,59.7044,59.5733,59.6669,19047.0
2022-07-26 11:35:00,63.73,63.74,63.55,63.61,16746.0,59.6576,59.6669,59.4891,59.5452,16746.0
2022-07-26 11:40:00,63.62,63.71,63.58,63.68,7582.0,59.5546,59.6388,59.5171,59.6108,7582.0
2022-07-26 11:45:00,63.67,63.72,63.64,63.67,9889.0,59.6014,59.6482,59.5733,59.6014,9889.0
2022-07-26 11:50:00,63.66,63.71,63.53,63.57,11887.0,59.592,59.6388,59.4703,59.5078,11887.0
2022-07-26 11:55:00,63.59,63.7,63.58,63.61,12621.0,59.5265,59.6295,59.5171,59.5452,12621.0
2022-07-26 12:00:00,63.59,63.67,63.51,63.67,16411.0,59.5265,59.6014,59.4516,59.6014,16411.0
2022-07-26 12:05:00,63.65,63.73,63.61,63.68,5801.0,59.5827,59.6576,59.5452,59.6108,5801.0
2022-07-26 12:10:00,63.69,63.74,63.61,63.73,27532.0,59.6201,59.6669,59.5452,59.6576,27532.0
2022-07-26 12:15:00,63.74,63.82,63.74,63.8,12419.0,59.6669,59.7418,59.6669,59.7231,12419.0
2022-07-26 12:20:00,63.81,63.84,63.71,63.82,8551.0,59.7325,59.7605,59.6388,59.7418,8551.0
2022-07-26 12:25:00,63.81,63.89,63.8,63.86,18305.0,59.7325,59.8073,59.7231,59.7793,18305.0
2022-07-26 12:30:00,63.87,63.92,63.82,63.9,8842.0,59.7886,59.8354,59.7418,59.8167,8842.0
2022-07-26 12:35:00,63.89,63.91,63.81,63.83,7080.0,59.8073,59.8261,59.7325,59.7512,7080.0
2022-07-26 12:40:00,63.82,63.82,63.74,63.74,21428.0,59.7418,59.7418,59.6669,59.6669,21428.0
2022-07-26 12:45:00,63.74,63.86,63.67,63.85,8749.0,59.6669,59.7793,59.6014,59.7699,8749.0
2022-07-26 12:50:00,63.86,63.98,63.86,63.98,7737.0,59.7793,59.8916,59.7793,59.8916,7737.0
2022-07-26 12:55:00,63.98,64.01,63.93,63.94,9821.0,59.8916,59.9197,59.8448,59.8541,9821.0
2022-07-26 13:00:00,63.94,64.04,63.9,64.03,11655.0,59.8541,59.9478,59.8167,59.9384,11655.0
2022-07-26 13:05:00,64.02,64.02,63.93,64.01,8562.0,59.929,59.929,59.8448,59.9197,8562.0
2022-07-26 13:10:00,64.01,64.05,63.9,63.91,20142.0,59.9197,59.9571,59.8167,59.8261,20142.0
2022-07-26 13:15:00,63.89,63.96,63.81,63.93,12366.0,59.8073,59.8729,59.7325,59.8448,12366.0
2022-07-26 13:20:00,63.94,64.06,63.94,63.98,18217.0,59.8541,59.9665,59.8541,59.8916,18217.0
2022-07-26 13:25:00,63.96,64.0,63.92,63.97,11148.0,59.8729,59.9103,59.8354,59.8822,11148.0
2022-07-26 13:30:00,63.96,63.96,63.82,63.82,5840.0,59.8729,59.8729,59.7418,59.7418,5840.0
2022-07-26 13:35:00,63.82,63.85,63.78,63.79,7097.0,59.7418,59.7699,59.7044,59.7137,7097.0
2022-07-26 13:40:00,63.75,63.84,63.75,63.81,7343.0,59.6763,59.7605,59.6763,59.7325,7343.0
2022-07-26 13:45:00,63.83,63.86,63.79,63.83,9800.0,59.7512,59.7793,59.7137,59.7512,9800.0
2022-07-26 13:50:00,63.81,63.86,63.79,63.82,9385.0,59.7325,59.7793,59.7137,59.7418,9385.0
2022-07-26 13:55:00,63.82,63.83,63.74,63.76,10504.0,59.7418,59.7512,59.6669,59.6856,10504.0
2022-07-26 14:00:00,63.76,63.92,63.76,63.92,15751.0,59.6856,59.8354,59.6856,59.8354,15751.0
2022-07-26 14:05:00,63.92,64.01,63.79,63.81,31435.0,59.8354,59.9197,59.7137,59.7325,31435.0
2022-07-26 14:10:00,63.82,63.89,63.79,63.87,12014.0,59.7418,59.8073,59.7137,59.7886,12014.0
2022-07-26 14:15:00,63.86,63.89,63.77,63.81,7922.0,59.7793,59.8073,59.695,59.7325,7922.0
2022-07-26 14:20:00,63.81,63.82,63.78,63.79,8414.0,59.7325,59.7418,59.7044,59.7137,8414.0
2022-07-26 14:25:00,63.78,63.78,63.67,63.67,16028.0,59.7044,59.7044,59.6014,59.6014,16028.0
2022-07-26 14:30:00,63.67,63.68,63.63,63.66,8695.0,59.6014,59.6108,59.564,59.592,8695.0
2022-07-26 14:35:00,63.66,63.69,63.63,63.63,10308.0,59.592,59.6201,59.564,59.564,10308.0
2022-07-26 14:40:00,63.62,63.68,63.61,63.65,10163.0,59.5546,59.6108,59.5452,59.5827,10163.0
2022-07-26 14:45:00,63.66,63.69,63.57,63.57,7453.0,59.592,59.6201,59.5078,59.5078,7453.0
2022-07-26 14:50:00,63.58,63.7,63.58,63.65,16409.0,59.5171,59.6295,59.5171,59.5827,16409.0
2022-07-26 14:55:00,63.64,63.67,63.62,63.65,20508.0,59.5733,59.6014,59.5546,59.5827,20508.0
2022-07-26 15:00:00,63.66,63.66,63.52,63.52,13155.0,59.592,59.592,59.461,59.461,13155.0
2022-07-26 15:05:00,63.53,63.55,63.39,63.45,41201.0,59.4703,59.4891,59.3393,59.3955,41201.0
2022-07-26 15:10:00,63.46,63.58,63.41,63.54,24264.0,59.4048,59.5171,59.358,59.4797,24264.0
2022-07-26 15:15:00,63.55,63.6,63.51,63.54,26839.0,59.4891,59.5359,59.4516,59.4797,26839.0
2022-07-26 15:20:00,63.55,63.56,63.44,63.47,20217.0,59.4891,59.4984,59.3861,59.4142,20217.0
2022-07-26 15:25:00,63.47,63.48,63.41,63.46,20230.0,59.4142,59.4235,59.358,59.4048,20230.0
2022-07-26 15:30:00,63.47,63.53,63.39,63.51,27970.0,59.4142,59.4703,59.3393,59.4516,27970.0
2022-07-26 15:35:00,63.51,63.55,63.44,63.55,23441.0,59.4516,59.4891,59.3861,59.4891,23441.0
2022-07-26 15:40:00,63.55,63.58,63.39,63.43,40726.0,59.4891,59.5171,59.3393,59.3767,40726.0
2022-07-26 15:45:00,63.44,63.5,63.42,63.49,41179.0,59.3861,59.4423,59.3674,59.4329,41179.0
2022-07-26 15:50:00,63.49,63.6,63.48,63.55,112246.0,59.4329,59.5359,59.4235,59.4891,112246.0
2022-07-26 15:55:00,63.57,63.63,63.44,63.48,235787.0,59.5078,59.564,59.3861,59.4235,235787.0
2022-07-27 09:30:00,64.87,65.1,64.49,64.57,99602.0,60.7247,60.94,60.369,60.4439,99602.0
2022-07-27 09:35:00,64.52,64.71,64.48,64.7,25635.0,60.3971,60.5749,60.3596,60.5656,25635.0
2022-07-27 09:40:00,64.72,64.98,64.69,64.88,20071.0,60.5843,60.8277,60.5562,60.7341,20071.0
2022-07-27 09:45:00,64.88,65.26,64.88,65.21,18941.0,60.7341,61.0898,60.7341,61.043,18941.0
2022-07-27 09:50:00,65.15,65.32,65.13,65.24,15072.0,60.9868,61.146,60.9681,61.0711,15072.0
2022-07-27 09:55:00,65.21,65.35,65.14,65.22,27427.0,61.043,61.174,60.9775,61.0523,27427.0
2022-07-27 10:00:00,65.29,65.34,65.13,65.34,21566.0,61.1179,61.1647,60.9681,61.1647,21566.0
2022-07-27 10:05:00,65.32,65.41,65.15,65.19,24332.0,61.146,61.2302,60.9868,61.0243,24332.0
2022-07-27 10:10:00,65.2,65.34,65.2,65.28,31661.0,61.0336,61.1647,61.0336,61.1085,31661.0
2022-07-27 10:15:00,65.28,65.37,65.2,65.33,24107.0,61.1085,61.1928,61.0336,61.1553,24107.0
2022-07-27 10:20:00,65.32,65.33,65.21,65.24,17478.0,61.146,61.1553,61.043,61.0711,17478.0
2022-07-27 10:25:00,65.24,65.29,65.22,65.25,13117.0,61.0711,61.1179,61.0523,61.0804,13117.0
2022-07-27 10:30:00,65.25,65.29,65.16,65.26,21812.0,61.0804,61.1179,60.9962,61.0898,21812.0
2022-07-27 10:35:00,65.27,65.41,65.21,65.35,24719.0,61.0992,61.2302,61.043,61.174,24719.0
2022-07-27 10:40:00,65.37,65.37,65.13,65.13,10012.0,61.1928,61.1928,60.9681,60.9681,10012.0
2022-07-27 10:45:00,65.12,65.31,65.12,65.3,11449.0,60.9587,61.1366,60.9587,61.1272,11449.0
2022-07-27 10:50:00,65.29,65.38,65.23,65.36,23647.0,61.1179,61.2021,61.0617,61.1834,23647.0
2022-07-27 10:55:00,65.35,65.39,65.31,65.34,20976.0,61.174,61.2115,61.1366,61.1647,20976.0
2022-07-27 11:00:00,65.35,65.42,65.3,65.37,22514.0,61.174,61.2396,61.1272,61.1928,22514.0
2022-07-27 11:05:00,65.38,65.43,65.31,65.33,17802.0,61.2021,61.2489,61.1366,61.1553,17802.0
2022-07-27 11:10:00,65.32,65.34,65.26,65.33,12913.0,61.146,61.1647,61.0898,61.1553,12913.0
2022-07-27 11:15:00,65.33,65.37,65.25,65.26,17295.0,61.1553,61.1928,61.0804,61.0898,17295.0
2022-07-27 11:20:00,65.29,65.31,65.22,65.23,12625.0,61.1179,61.1366,61.0523,61.0617,12625.0
2022-07-27 11:25:00,65.2,65.26,65.17,65.26,17484.0,61.0336,61.0898,61.0055,61.0898,17484.0
2022-07-27 11:30:00,65.26,65.37,65.23,65.27,21322.0,61.0898,61.1928,61.0617,61.0992,21322.0
2022-07-27 11:35:00,65.3,65.34,65.21,65.29,53948.0,61.1272,61.1647,61.043,61.1179,53948.0
2022-07-27 11:40:00,65.28,65.29,65.19,65.24,7868.0,61.1085,61.1179,61.0243,61.0711,7868.0
2022-07-27 11:45:00,65.24,65.26,65.16,65.2,6241.0,61.0711,61.0898,60.9962,61.0336,6241.0
2022-07-27 11:50:00,65.21,65.32,65.15,65.15,48690.0,61.043,61.146,60.9868,60.9868,48690.0
2022-07-27 11:55:00,65.17,65.31,65.17,65.27,11103.0,61.0055,61.1366,61.0055,61.0992,11103.0
2022-07-27 12:00:00,65.25,65.3,65.19,65.29,7101.0,61.0804,61.1272,61.0243,61.1179,7101.0
2022-07-27 12:05:00,65.29,65.35,65.23,65.34,10201.0,61.1179,61.174,61.0617,61.1647,10201.0
2022-07-27 12:10:00,65.38,65.5,65.33,65.48,16641.0,61.2021,61.3145,61.1553,61.2957,16641.0
2022-07-27 12:15:00,65.53,65.58,65.46,65.46,15339.0,61.3425,61.3893,61.277,61.277,15339.0
2022-07-27 12:20:00,65.46,65.49,65.39,65.45,5540.0,61.277,61.3051,61.2115,61.2677,5540.0
2022-07-27 12:25:00,65.46,65.6,65.46,65.56,36335.0,61.277,61.4081,61.277,61.3706,36335.0
2022-07-27 12:30:00,65.56,65.64,65.53,65.62,65174.0,61.3706,61.4455,61.3425,61.4268,65174.0
2022-07-27 12:35:00,65.65,65.69,65.59,65.62,99746.0,61.4549,61.4923,61.3987,61.4268,99746.0
2022-07-27 12:40:00,65.65,65.75,65.56,65.57,55969.0,61.4549,61.5485,61.3706,61.38,55969.0
2022-07-27 12:45:00,65.55,65.66,65.55,65.59,15604.0,61.3613,61.4642,61.3613,61.3987,15604.0
2022-07-27 12:50:00,65.59,65.67,65.53,65.54,54401.0,61.3987,61.4736,61.3425,61.3519,54401.0
2022-07-27 12:55:00,65.55,65.58,65.37,65.4,44031.0,61.3613,61.3893,61.1928,61.2208,44031.0
2022-07-27 13:00:00,65.46,65.48,65.24,65.26,8841.0,61.277,61.2957,61.0711,61.0898,8841.0
2022-07-27 13:05:00,65.26,65.28,65.16,65.18,8286.0,61.0898,61.1085,60.9962,61.0149,8286.0
2022-07-27 13:10:00,65.18,65.38,65.17,65.36,14155.0,61.0149,61.2021,61.0055,61.1834,14155.0
2022-07-27 13:15:00,65.35,65.43,65.35,65.38,8040.0,61.174,61.2489,61.174,61.2021,8040.0
2022-07-27 13:20:00,65.38,65.46,65.38,65.46,11111.0,61.2021,61.277,61.2021,61.277,11111.0
2022-07-27 13:25:00,65.48,65.48,65.36,65.37,15169.0,61.2957,61.2957,61.1834,61.1928,15169.0
2022-07-27 13:30:00,65.38,65.49,65.36,65.43,29382.0,61.2021,61.3051,61.1834,61.2489,29382.0
2022-07-27 13:35:00,65.42,65.42,65.32,65.39,11772.0,61.2396,61.2396,61.146,61.2115,11772.0
2022-07-27 13:40:00,65.39,65.42,65.23,65.26,11476.0,61.2115,61.2396,61.0617,61.0898,11476.0
2022-07-27 13:45:00,65.25,65.35,65.23,65.33,9245.0,61.0804,61.174,61.0617,61.1553,9245.0
2022-07-27 13:50:00,65.32,65.39,65.29,65.37,7852.0,61.146,61.2115,61.1179,61.1928,7852.0
2022-07-27 13:55:00,65.37,65.38,65.25,65.36,51690.0,61.1928,61.2021,61.0804,61.1834,51690.0
2022-07-27 14:00:00,65.36,65.63,65.27,65.51,61939.0,61.1834,61.4362,61.0992,61.3238,61939.0
2022-07-27 14:05:00,65.43,65.47,65.21,65.31,10599.0,61.2489,61.2864,61.043,61.1366,10599.0
2022-07-27 14:10:00,65.23,65.43,65.22,65.36,12558.0,61.0617,61.2489,61.0523,61.1834,12558.0
2022-07-27 14:15:00,65.34,65.51,65.34,65.5,27879.0,61.1647,61.3238,61.1647,61.3145,27879.0
2022-07-27 14:20:00,65.48,65.55,65.42,65.46,32434.0,61.2957,61.3613,61.2396,61.277,32434.0
2022-07-27 14:25:00,65.47,65.66,65.46,65.54,22992.0,61.2864,61.4642,61.277,61.3519,22992.0
2022-07-27 14:30:00,65.54,65.63,65.29,65.4,20176.0,61.3519,61.4362,61.1179,61.2208,20176.0
2022-07-27 14:35:00,65.35,65.95,65.35,65.92,84960.0,61.174,61.7357,61.174,61.7076,84960.0
2022-07-27 14:40:00,65.92,66.26,65.92,66.23,75927.0,61.7076,62.0259,61.7076,61.9978,75927.0
2022-07-27 14:45:00,66.25,66.36,66.22,66.26,32021.0,62.0165,62.1195,61.9884,62.0259,32021.0
2022-07-27 14:50:00,66.25,66.44,66.15,66.35,38934.0,62.0165,62.1944,61.9229,62.1101,38934.0
2022-07-27 14:55:00,66.36,66.41,66.12,66.26,39713.0,62.1195,62.1663,61.8948,62.0259,39713.0
2022-07-27 15:00:00,66.28,66.48,66.17,66.48,33786.0,62.0446,62.2318,61.9416,62.2318,33786.0
2022-07-27 15:05:00,66.45,66.56,66.37,66.48,52516.0,62.2038,62.3067,62.1289,62.2318,52516.0
2022-07-27 15:10:00,66.48,66.57,66.42,66.53,32210.0,62.2318,62.3161,62.1757,62.2786,32210.0
2022-07-27 15:15:00,66.55,66.66,66.47,66.5,32389.0,62.2974,62.4003,62.2225,62.2506,32389.0
2022-07-27 15:20:00,66.5,66.72,66.46,66.69,43609.0,62.2506,62.4565,62.2131,62.4284,43609.0
2022-07-27 15:25:00,66.68,67.09,66.68,67.09,58332.0,62.4191,62.8029,62.4191,62.8029,58332.0
2022-07-27 15:30:00,67.11,67.23,67.01,67.21,61835.0,62.8216,62.9339,62.728,62.9152,61835.0
2022-07-27 15:35:00,67.22,67.23,67.0,67.07,75890.0,62.9245,62.9339,62.7186,62.7841,75890.0
2022-07-27 15:40:00,67.06,67.22,66.98,67.17,75402.0,62.7748,62.9245,62.6999,62.8777,75402.0
2022-07-27 15:45:00,67.16,67.2,66.89,66.89,84622.0,62.8684,62.9058,62.6156,62.6156,84622.0
2022-07-27 15:50:00,66.9,66.95,66.76,66.83,166190.0,62.625,62.6718,62.4939,62.5595,166190.0
2022-07-27 15:55:00,66.83,66.89,66.6,66.66,548034.0,62.5595,62.6156,62.3442,62.4003,548034.0
2022-07-28 09:30:00,67.03,67.03,66.44,66.63,53663.0,62.7467,62.7467,62.1944,62.3722,53663.0
2022-07-28 09:35:00,66.65,67.11,66.65,66.89,30398.0,62.391,62.8216,62.391,62.6156,30398.0
2022-07-28 09:40:00,66.89,66.95,66.47,66.47,31455.0,62.6156,62.6718,62.2225,62.2225,31455.0
2022-07-28 09:45:00,66.49,66.66,66.33,66.54,17946.0,62.2412,62.4003,62.0914,62.288,17946.0
2022-07-28 09:50:00,66.59,66.73,66.31,66.49,28107.0,62.3348,62.4659,62.0727,62.2412,28107.0
2022-07-28 09:55:00,66.44,66.47,66.28,66.33,23196.0,62.1944,62.2225,62.0446,62.0914,23196.0
2022-07-28 10:00:00,66.31,66.6,66.31,66.48,19087.0,62.0727,62.3442,62.0727,62.2318,19087.0
2022-07-28 10:05:00,66.46,66.47,66.26,66.33,36313.0,62.2131,62.2225,62.0259,62.0914,36313.0
2022-07-28 10:10:00,66.34,66.4,66.13,66.14,22130.0,62.1008,62.1569,61.9042,61.9136,22130.0
2022-07-28 10:15:00,66.11,66.21,66.05,66.13,15942.0,61.8855,61.9791,61.8293,61.9042,15942.0
2022-07-28 10:20:00,66.14,66.15,65.81,65.81,30648.0,61.9136,61.9229,61.6046,61.6046,30648.0
2022-07-28 10:25:00,65.87,65.93,65.63,65.68,17232.0,61.6608,61.717,61.4362,61.483,17232.0
2022-07-28 10:30:00,65.65,65.78,65.51,65.72,27462.0,61.4549,61.5766,61.3238,61.5204,27462.0
2022-07-28 10:35:00,65.7,66.12,65.7,66.06,21738.0,61.5017,61.8948,61.5017,61.8387,21738.0
2022-07-28 10:40:00,66.07,66.1,65.96,66.09,34956.0,61.848,61.8761,61.7451,61.8668,34956.0
2022-07-28 10:45:00,66.08,66.37,66.08,66.36,13446.0,61.8574,62.1289,61.8574,62.1195,13446.0
2022-07-28 10:50:00,66.35,66.38,66.23,66.25,15271.0,62.1101,62.1382,61.9978,62.0165,15271.0
2022-07-28 10:55:00,66.25,66.35,66.22,66.34,16173.0,62.0165,62.1101,61.9884,62.1008,16173.0
2022-07-28 11:00:00,66.35,66.51,66.34,66.43,27690.0,62.1101,62.2599,62.1008,62.185,27690.0
2022-07-28 11:05:00,66.44,66.58,66.35,66.44,17288.0,62.1944,62.3254,62.1101,62.1944,17288.0
2022-07-28 11:10:00,66.43,66.47,66.36,66.45,7464.0,62.185,62.2225,62.1195,62.2038,7464.0
2022-07-28 11:15:00,66.41,66.46,66.28,66.31,7882.0,62.1663,62.2131,62.0446,62.0727,7882.0
2022-07-28 11:20:00,66.31,66.68,66.31,66.62,17115.0,62.0727,62.4191,62.0727,62.3629,17115.0
2022-07-28 11:25:00,66.63,66.82,66.62,66.8,11033.0,62.3722,62.5501,62.3629,62.5314,11033.0
2022-07-28 11:30:00,66.81,66.83,66.69,66.77,30879.0,62.5407,62.5595,62.4284,62.5033,30879.0
2022-07-28 11:35:00,66.76,66.91,66.71,66.86,8384.0,62.4939,62.6344,62.4471,62.5876,8384.0
2022-07-28 11:40:00,66.89,66.97,66.77,66.92,15575.0,62.6156,62.6905,62.5033,62.6437,15575.0
2022-07-28 11:45:00,66.95,66.98,66.81,66.91,9132.0,62.6718,62.6999,62.5407,62.6344,9132.0
2022-07-28 11:50:00,66.93,67.1,66.92,67.07,55163.0,62.6531,62.8122,62.6437,62.7841,55163.0
2022-07-28 11:55:00,67.06,67.16,67.0,67.0,10713.0,62.7748,62.8684,62.7186,62.7186,10713.0
2022-07-28 12:00:00,66.99,67.11,66.97,67.1,17790.0,62.7092,62.8216,62.6905,62.8122,17790.0
2022-07-28 12:05:00,67.11,67.15,67.03,67.08,10224.0,62.8216,62.859,62.7467,62.7935,10224.0
2022-07-28 12:10:00,67.09,67.17,67.03,67.09,12326.0,62.8029,62.8777,62.7467,62.8029,12326.0
2022-07-28 12:15:00,67.08,67.11,66.98,66.99,9780.0,62.7935,62.8216,62.6999,62.7092,9780.0
2022-07-28 12:20:00,66.98,67.05,66.92,67.05,9577.0,62.6999,62.7654,62.6437,62.7654,9577.0
2022-07-28 12:25:00,67.07,67.07,66.96,67.03,8475.0,62.7841,62.7841,62.6812,62.7467,8475.0
2022-07-28 12:30:00,67.07,67.11,66.94,66.97,6408.0,62.7841,62.8216,62.6624,62.6905,6408.0
2022-07-28 12:35:00,67.0,67.01,66.9,66.94,5246.0,62.7186,62.728,62.625,62.6624,5246.0
2022-07-28 12:40:00,66.89,66.92,66.85,66.92,4001.0,62.6156,62.6437,62.5782,62.6437,4001.0
2022-07-28 12:45:00,66.9,66.95,66.81,66.82,7849.0,62.625,62.6718,62.5407,62.5501,7849.0
2022-07-28 12:50:00,66.83,66.91,66.76,66.91,4846.0,62.5595,62.6344,62.4939,62.6344,4846.0
2022-07-28 12:55:00,66.92,66.94,66.72,66.74,23885.0,62.6437,62.6624,62.4565,62.4752,23885.0
2022-07-28 13:00:00,66.75,66.81,66.71,66.73,6958.0,62.4846,62.5407,62.4471,62.4659,6958.0
2022-07-28 13:05:00,66.77,66.87,66.75,66.85,7651.0,62.5033,62.5969,62.4846,62.5782,7651.0
2022-07-28 13:10:00,66.86,66.89,66.8,66.87,7457.0,62.5876,62.6156,62.5314,62.5969,7457.0
2022-07-28 13:15:00,66.86,66.94,66.85,66.94,4415.0,62.5876,62.6624,62.5782,62.6624,4415.0
2022-07-28 13:20:00,66.94,67.06,66.9,66.94,9520.0,62.6624,62.7748,62.625,62.6624,9520.0
2022-07-28 13:25:00,66.94,66.97,66.86,66.91,5658.0,62.6624,62.6905,62.5876,62.6344,5658.0
2022-07-28 13:30:00,66.9,67.02,66.9,67.0,8893.0,62.625,62.7373,62.625,62.7186,8893.0
2022-07-28 13:35:00,67.0,67.15,67.0,67.04,18515.0,62.7186,62.859,62.7186,62.756,18515.0
2022-07-28 13:40:00,67.03,67.24,67.03,67.17,16395.0,62.7467,62.9433,62.7467,62.8777,16395.0
2022-07-28 13:45:00,67.17,67.28,67.14,67.28,14292.0,62.8777,62.9807,62.8497,62.9807,14292.0
2022-07-28 13:50:00,67.27,67.27,67.18,67.2,10018.0,62.9714,62.9714,62.8871,62.9058,10018.0
2022-07-28 13:55:00,67.2,67.31,67.19,67.23,16150.0,62.9058,63.0088,62.8965,62.9339,16150.0
2022-07-28 14:00:00,67.23,67.24,67.11,67.13,21552.0,62.9339,62.9433,62.8216,62.8403,21552.0
2022-07-28 14:05:00,67.13,67.13,66.98,67.01,7316.0,62.8403,62.8403,62.6999,62.728,7316.0
2022-07-28 14:10:00,67.03,67.05,66.94,66.99,12149.0,62.7467,62.7654,62.6624,62.7092,12149.0
2022-07-28 14:15:00,66.99,67.08,66.97,67.03,14735.0,62.7092,62.7935,62.6905,62.7467,14735.0
2022-07-28 14:20:00,67.01,67.05,66.94,67.0,6442.0,62.728,62.7654,62.6624,62.7186,6442.0
2022-07-28 14:25:00,66.99,67.08,66.97,67.07,12936.0,62.7092,62.7935,62.6905,62.7841,12936.0
2022-07-28 14:30:00,67.07,67.08,66.96,67.08,13715.0,62.7841,62.7935,62.6812,62.7935,13715.0
2022-07-28 14:35:00,67.07,67.14,67.04,67.12,11694.0,62.7841,62.8497,62.756,62.8309,11694.0
2022-07-28 14:40:00,67.12,67.17,67.09,67.1,12317.0,62.8309,62.8777,62.8029,62.8122,12317.0
2022-07-28 14:45:00,67.11,67.17,67.06,67.17,14020.0,62.8216,62.8777,62.7748,62.8777,14020.0
2022-07-28 14:50:00,67.17,67.21,67.09,67.2,18031.0,62.8777,62.9152,62.8029,62.9058,18031.0
2022-07-28 14:55:00,67.2,67.21,67.06,67.15,19813.0,62.9058,62.9152,62.7748,62.859,19813.0
2022-07-28 15:00:00,67.15,67.26,67.12,67.25,28117.0,62.859,62.962,62.8309,62.9526,28117.0
2022-07-28 15:05:00,67.25,67.32,67.16,67.2,27769.0,62.9526,63.0182,62.8684,62.9058,27769.0
2022-07-28 15:10:00,67.2,67.38,67.13,67.37,59260.0,62.9058,63.0743,62.8403,63.065,59260.0
2022-07-28 15:15:00,67.38,67.49,67.28,67.44,30816.0,63.0743,63.1773,62.9807,63.1305,30816.0
2022-07-28 15:20:00,67.44,67.61,67.43,67.59,23410.0,63.1305,63.2896,63.1211,63.2709,23410.0
2022-07-28 15:25:00,67.59,67.59,67.5,67.55,22328.0,63.2709,63.2709,63.1867,63.2335,22328.0
2022-07-28 15:30:00,67.55,67.55,67.44,67.49,54032.0,63.2335,63.2335,63.1305,63.1773,54032.0
2022-07-28 15:35:00,67.5,67.5,67.27,67.33,30518.0,63.1867,63.1867,62.9714,63.0275,30518.0
2022-07-28 15:40:00,67.33,67.46,67.28,67.45,23969.0,63.0275,63.1492,62.9807,63.1398,23969.0
2022-07-28 15:45:00,67.45,67.52,67.38,67.48,37550.0,63.1398,63.2054,63.0743,63.1679,37550.0
2022-07-28 15:50:00,67.47,67.57,67.42,67.46,63571.0,63.1586,63.2522,63.1118,63.1492,63571.0
2022-07-28 15:55:00,67.45,67.46,67.32,67.37,159709.0,63.1398,63.1492,63.0182,63.065,159709.0
2022-07-29 09:30:00,67.05,67.42,66.45,67.34,87396.0,62.7654,63.1118,62.2038,63.0369,87396.0
2022-07-29 09:35:00,67.32,67.63,67.27,67.63,39499.0,63.0182,63.3083,62.9714,63.3083,39499.0
2022-07-29 09:40:00,67.59,68.0,67.56,67.84,38323.0,63.2709,63.6547,63.2428,63.5049,38323.0
2022-07-29 09:45:00,67.82,68.09,67.79,67.85,28577.0,63.4862,63.739,63.4581,63.5143,28577.0
2022-07-29 09:50:00,67.81,67.92,67.76,67.92,31136.0,63.4768,63.5798,63.43,63.5798,31136.0
2022-07-29 09:55:00,67.91,68.08,67.75,67.81,16706.0,63.5705,63.7296,63.4207,63.4768,16706.0
2022-07-29 10:00:00,67.82,68.06,67.71,68.04,14402.0,63.4862,63.7109,63.3832,63.6921,14402.0
2022-07-29 10:05:00,68.05,68.22,67.95,68.0,13750.0,63.7015,63.8606,63.6079,63.6547,13750.0
2022-07-29 10:10:00,68.01,68.08,67.83,67.87,11190.0,63.6641,63.7296,63.4956,63.533,11190.0
2022-07-29 10:15:00,67.86,67.96,67.78,67.84,7681.0,63.5237,63.6173,63.4488,63.5049,7681.0
2022-07-29 10:20:00,67.86,67.86,67.59,67.86,85460.0,63.5237,63.5237,63.2709,63.5237,85460.0
2022-07-29 10:25:00,67.86,68.04,67.83,67.95,11866.0,63.5237,63.6921,63.4956,63.6079,11866.0
2022-07-29 10:30:00,67.95,68.02,67.74,67.74,19648.0,63.6079,63.6734,63.4113,63.4113,19648.0
2022-07-29 10:35:00,67.73,68.1,67.73,68.1,19089.0,63.402,63.7483,63.402,63.7483,19089.0
2022-07-29 10:40:00,68.1,68.33,68.08,68.28,25027.0,63.7483,63.9636,63.7296,63.9168,25027.0
2022-07-29 10:45:00,68.26,68.34,68.16,68.17,15950.0,63.8981,63.973,63.8045,63.8138,15950.0
2022-07-29 10:50:00,68.19,68.27,68.14,68.26,21678.0,63.8326,63.9075,63.7858,63.8981,21678.0
2022-07-29 10:55:00,68.26,68.31,68.08,68.12,20441.0,63.8981,63.9449,63.7296,63.767,20441.0
2022-07-29 11:00:00,68.12,68.29,68.09,68.1,20416.0,63.767,63.9262,63.739,63.7483,20416.0
2022-07-29 11:05:00,68.1,68.27,68.1,68.18,16534.0,63.7483,63.9075,63.7483,63.8232,16534.0
2022-07-29 11:10:00,68.19,68.19,67.91,67.92,18284.0,63.8326,63.8326,63.5705,63.5798,18284.0
2022-07-29 11:15:00,67.92,68.0,67.84,67.96,57514.0,63.5798,63.6547,63.5049,63.6173,57514.0
2022-07-29 11:20:00,67.97,68.0,67.8,67.87,38021.0,63.6266,63.6547,63.4675,63.533,38021.0
2022-07-29 11:25:00,67.87,67.88,67.76,67.84,39209.0,63.533,63.5424,63.43,63.5049,39209.0
2022-07-29 11:30:00,67.85,67.94,67.78,67.81,16630.0,63.5143,63.5985,63.4488,63.4768,16630.0
2022-07-29 11:35:00,67.83,67.96,67.83,67.93,9261.0,63.4956,63.6173,63.4956,63.5892,9261.0
2022-07-29 11:40:00,67.94,68.14,67.94,68.14,10418.0,63.5985,63.7858,63.5985,63.7858,10418.0
2022-07-29 11:45:00,68.15,68.17,68.08,68.08,7615.0,63.7951,63.8138,63.7296,63.7296,7615.0
2022-07-29 11:50:00,68.11,68.11,68.02,68.1,8588.0,63.7577,63.7577,63.6734,63.7483,8588.0
2022-07-29 11:55:00,68.11,68.15,68.04,68.06,8326.0,63.7577,63.7951,63.6921,63.7109,8326.0
2022-07-29 12:00:00,68.07,68.15,68.04,68.05,19323.0,63.7202,63.7951,63.6921,63.7015,19323.0
2022-07-29 12:05:00,68.03,68.11,67.99,68.02,4704.0,63.6828,63.7577,63.6453,63.6734,4704.0
2022-07-29 12:10:00,68.04,68.17,68.04,68.09,6591.0,63.6921,63.8138,63.6921,63.739,6591.0
2022-07-29 12:15:00,68.11,68.27,68.1,68.18,8043.0,63.7577,63.9075,63.7483,63.8232,8043.0
2022-07-29 12:20:00,68.18,68.23,68.15,68.16,4311.0,63.8232,63.87,63.7951,63.8045,4311.0
2022-07-29 12:25:00,68.15,68.17,68.08,68.12,6023.0,63.7951,63.8138,63.7296,63.767,6023.0
2022-07-29 12:30:00,68.12,68.16,68.09,68.11,3875.0,63.767,63.8045,63.739,63.7577,3875.0
2022-07-29 12:35:00,68.09,68.16,68.07,68.15,7560.0,63.739,63.8045,63.7202,63.7951,7560.0
2022-07-29 12:40:00,68.14,68.17,68.1,68.17,5939.0,63.7858,63.8138,63.7483,63.8138,5939.0
2022-07-29 12:45:00,68.15,68.25,68.09,68.19,8538.0,63.7951,63.8887,63.739,63.8326,8538.0
2022-07-29 12:50:00,68.2,68.29,68.2,68.26,6400.0,63.8419,63.9262,63.8419,63.8981,6400.0
2022-07-29 12:55:00,68.26,68.34,68.25,68.28,5300.0,63.8981,63.973,63.8887,63.9168,5300.0
2022-07-29 13:00:00,68.27,68.32,68.23,68.28,7753.0,63.9075,63.9543,63.87,63.9168,7753.0
2022-07-29 13:05:00,68.29,68.35,68.25,68.32,6110.0,63.9262,63.9823,63.8887,63.9543,6110.0
2022-07-29 13:10:00,68.33,68.48,68.32,68.46,14653.0,63.9636,64.104,63.9543,64.0853,14653.0
2022-07-29 13:15:00,68.46,68.53,68.43,68.53,16457.0,64.0853,64.1508,64.0572,64.1508,16457.0
2022-07-29 13:20:00,68.52,68.67,68.51,68.67,21249.0,64.1415,64.2819,64.1321,64.2819,21249.0
2022-07-29 13:25:00,68.67,68.71,68.62,68.65,28232.0,64.2819,64.3193,64.2351,64.2632,28232.0
2022-07-29 13:30:00,68.65,68.79,68.63,68.77,24563.0,64.2632,64.3942,64.2444,64.3755,24563.0
2022-07-29 13:35:00,68.77,68.84,68.7,68.77,21475.0,64.3755,64.441,64.31,64.3755,21475.0
2022-07-29 13:40:00,68.78,68.79,68.72,68.77,15392.0,64.3849,64.3942,64.3287,64.3755,15392.0
2022-07-29 13:45:00,68.79,68.82,68.67,68.69,23208.0,64.3942,64.4223,64.2819,64.3006,23208.0
2022-07-29 13:50:00,68.68,68.75,68.66,68.75,10718.0,64.2913,64.3568,64.2725,64.3568,10718.0
2022-07-29 13:55:00,68.75,68.78,68.69,68.74,19403.0,64.3568,64.3849,64.3006,64.3474,19403.0
2022-07-29 14:00:00,68.73,68.75,68.66,68.74,15079.0,64.3381,64.3568,64.2725,64.3474,15079.0
2022-07-29 14:05:00,68.74,68.86,68.74,68.86,12185.0,64.3474,64.4597,64.3474,64.4597,12185.0
2022-07-29 14:10:00,68.88,68.91,68.82,68.85,16740.0,64.4785,64.5066,64.4223,64.4504,16740.0
2022-07-29 14:15:00,68.85,68.85,68.75,68.84,16221.0,64.4504,64.4504,64.3568,64.441,16221.0
2022-07-29 14:20:00,68.86,68.86,68.75,68.85,15425.0,64.4597,64.4597,64.3568,64.4504,15425.0
2022-07-29 14:25:00,68.86,68.9,68.79,68.89,17892.0,64.4597,64.4972,64.3942,64.4878,17892.0
2022-07-29 14:30:00,68.89,69.05,68.87,69.03,18861.0,64.4878,64.6376,64.4691,64.6189,18861.0
2022-07-29 14:35:00,69.04,69.11,69.03,69.06,26006.0,64.6282,64.6938,64.6189,64.647,26006.0
2022-07-29 14:40:00,69.06,69.06,68.92,68.97,19533.0,64.647,64.647,64.5159,64.5627,19533.0
2022-07-29 14:45:00,68.95,69.0,68.89,68.99,15327.0,64.544,64.5908,64.4878,64.5814,15327.0
2022-07-29 14:50:00,68.98,69.04,68.95,69.01,18225.0,64.5721,64.6282,64.544,64.6002,18225.0
2022-07-29 14:55:00,69.02,69.04,68.86,68.94,19385.0,64.6095,64.6282,64.4597,64.5346,19385.0
2022-07-29 15:00:00,68.94,69.1,68.93,69.09,24403.0,64.5346,64.6844,64.5253,64.6751,24403.0
2022-07-29 15:05:00,69.09,69.11,68.94,68.95,25418.0,64.6751,64.6938,64.5346,64.544,25418.0
2022-07-29 15:10:00,68.97,69.06,68.95,69.06,18027.0,64.5627,64.647,64.544,64.647,18027.0
2022-07-29 15:15:00,69.05,69.06,69.0,69.06,18730.0,64.6376,64.647,64.5908,64.647,18730.0
2022-07-29 15:20:00,69.06,69.13,69.04,69.1,24925.0,64.647,64.7125,64.6282,64.6844,24925.0
2022-07-29 15:25:00,69.11,69.14,69.07,69.12,32075.0,64.6938,64.7219,64.6563,64.7031,32075.0
2022-07-29 15:30:00,69.11,69.12,68.96,69.08,44112.0,64.6938,64.7031,64.5534,64.6657,44112.0
2022-07-29 15:35:00,69.09,69.1,68.84,68.84,46187.0,64.6751,64.6844,64.441,64.441,46187.0
2022-07-29 15:40:00,68.85,69.05,68.78,69.03,44258.0,64.4504,64.6376,64.3849,64.6189,44258.0
2022-07-29 15:45:00,69.02,69.19,69.01,69.13,65063.0,64.6095,64.7687,64.6002,64.7125,65063.0
2022-07-29 15:50:00,69.14,69.31,68.92,68.99,177312.0,64.7219,64.881,64.5159,64.5814,177312.0
2022-07-29 15:55:00,68.97,68.99,68.84,68.86,265526.0,64.5627,64.5814,64.441,64.4597,265526.0
2022-08-01 09:30:00,68.05,68.49,67.5,67.7,81251.0,63.7015,64.1134,63.1867,63.3739,81251.0
2022-08-01 09:35:00,67.62,68.13,67.61,68.13,18838.0,63.299,63.7764,63.2896,63.7764,18838.0
2022-08-01 09:40:00,68.2,68.4,68.07,68.27,18884.0,63.8419,64.0291,63.7202,63.9075,18884.0
2022-08-01 09:45:00,68.27,68.48,68.08,68.48,36557.0,63.9075,64.104,63.7296,64.104,36557.0
2022-08-01 09:50:00,68.48,68.62,68.46,68.53,59132.0,64.104,64.2351,64.0853,64.1508,59132.0
2022-08-01 09:55:00,68.55,68.65,68.42,68.49,16580.0,64.1696,64.2632,64.0479,64.1134,16580.0
2022-08-01 10:00:00,68.46,68.83,68.36,68.83,35325.0,64.0853,64.4317,63.9917,64.4317,35325.0
2022-08-01 10:05:00,68.8,69.06,68.78,68.82,12914.0,64.4036,64.647,64.3849,64.4223,12914.0
2022-08-01 10:10:00,68.82,69.16,68.82,69.16,30198.0,64.4223,64.7406,64.4223,64.7406,30198.0
2022-08-01 10:15:00,69.14,69.16,68.69,68.72,12082.0,64.7219,64.7406,64.3006,64.3287,12082.0
2022-08-01 10:20:00,68.67,68.77,68.5,68.65,17573.0,64.2819,64.3755,64.1228,64.2632,17573.0
2022-08-01 10:25:00,68.63,68.68,68.53,68.63,15177.0,64.2444,64.2913,64.1508,64.2444,15177.0
2022-08-01 10:30:00,68.67,68.85,68.67,68.72,11593.0,64.2819,64.4504,64.2819,64.3287,11593.0
2022-08-01 10:35:00,68.68,68.9,68.67,68.87,20414.0,64.2913,64.4972,64.2819,64.4691,20414.0
2022-08-01 10:40:00,68.88,69.08,68.88,68.99,12968.0,64.4785,64.6657,64.4785,64.5814,12968.0
2022-08-01 10:45:00,69.0,69.16,68.98,69.12,13041.0,64.5908,64.7406,64.5721,64.7031,13041.0
2022-08-01 10:50:00,69.16,69.46,69.13,69.42,23833.0,64.7406,65.0214,64.7125,64.984,23833.0
2022-08-01 10:55:00,69.42,69.57,69.33,69.51,36575.0,64.984,65.1244,64.8997,65.0682,36575.0
2022-08-01 11:00:00,69.52,69.61,69.47,69.52,26044.0,65.0776,65.1618,65.0308,65.0776,26044.0
2022-08-01 11:05:00,69.52,69.53,69.33,69.41,23795.0,65.0776,65.0869,64.8997,64.9746,23795.0
2022-08-01 11:10:00,69.42,69.57,69.3,69.55,20204.0,64.984,65.1244,64.8716,65.1057,20204.0
2022-08-01 11:15:00,69.54,69.54,69.22,69.27,16589.0,65.0963,65.0963,64.7967,64.8435,16589.0
2022-08-01 11:20:00,69.24,69.36,69.18,69.3,11146.0,64.8155,64.9278,64.7593,64.8716,11146.0
2022-08-01 11:25:00,69.32,69.32,69.11,69.15,20545.0,64.8904,64.8904,64.6938,64.7312,20545.0
2022-08-01 11:30:00,69.16,69.18,68.95,68.97,32079.0,64.7406,64.7593,64.544,64.5627,32079.0
2022-08-01 11:35:00,68.98,69.0,68.83,68.91,17938.0,64.5721,64.5908,64.4317,64.5066,17938.0
2022-08-01 11:40:00,68.92,69.01,68.85,68.99,28513.0,64.5159,64.6002,64.4504,64.5814,28513.0
2022-08-01 11:45:00,68.98,69.21,68.97,69.16,24574.0,64.5721,64.7874,64.5627,64.7406,24574.0
2022-08-01 11:50:00,69.15,69.25,69.07,69.08,12911.0,64.7312,64.8248,64.6563,64.6657,12911.0
2022-08-01 11:55:00,69.08,69.22,69.06,69.17,11395.0,64.6657,64.7967,64.647,64.7499,11395.0
2022-08-01 12:00:00,69.21,69.22,69.1,69.17,14025.0,64.7874,64.7967,64.6844,64.7499,14025.0
2022-08-01 12:05:00,69.17,69.21,69.1,69.12,34963.0,64.7499,64.7874,64.6844,64.7031,34963.0
2022-08-01 12:10:00,69.14,69.17,68.87,68.91,12821.0,64.7219,64.7499,64.4691,64.5066,12821.0
2022-08-01 12:15:00,68.92,69.11,68.92,69.09,9664.0,64.5159,64.6938,64.5159,64.6751,9664.0
2022-08-01 12:20:00,69.09,69.29,69.09,69.25,6741.0,64.6751,64.8623,64.6751,64.8248,6741.0
2022-08-01 12:25:00,69.25,69.31,69.21,69.21,10336.0,64.8248,64.881,64.7874,64.7874,10336.0
2022-08-01 12:30:00,69.22,69.24,69.17,69.22,10589.0,64.7967,64.8155,64.7499,64.7967,10589.0
2022-08-01 12:35:00,69.24,69.24,69.13,69.21,10544.0,64.8155,64.8155,64.7125,64.7874,10544.0
2022-08-01 12:40:00,69.19,69.25,69.14,69.25,6493.0,64.7687,64.8248,64.7219,64.8248,6493.0
2022-08-01 12:45:00,69.27,69.27,69.07,69.15,7462.0,64.8435,64.8435,64.6563,64.7312,7462.0
2022-08-01 12:50:00,69.14,69.24,69.12,69.22,16291.0,64.7219,64.8155,64.7031,64.7967,16291.0
2022-08-01 12:55:00,69.22,69.22,69.05,69.13,5346.0,64.7967,64.7967,64.6376,64.7125,5346.0
2022-08-01 13:00:00,69.14,69.14,68.84,68.87,7648.0,64.7219,64.7219,64.441,64.4691,7648.0
2022-08-01 13:05:00,68.87,68.98,68.81,68.98,9050.0,64.4691,64.5721,64.4129,64.5721,9050.0
2022-08-01 13:10:00,68.97,68.98,68.83,68.93,8521.0,64.5627,64.5721,64.4317,64.5253,8521.0
2022-08-01 13:15:00,68.94,68.97,68.79,68.81,15369.0,64.5346,64.5627,64.3942,64.4129,15369.0
2022-08-01 13:20:00,68.78,68.95,68.7,68.9,19914.0,64.3849,64.544,64.31,64.4972,19914.0
2022-08-01 13:25:00,68.89,68.91,68.75,68.79,11056.0,64.4878,64.5066,64.3568,64.3942,11056.0
2022-08-01 13:30:00,68.78,68.88,68.73,68.73,18142.0,64.3849,64.4785,64.3381,64.3381,18142.0
2022-08-01 13:35:00,68.75,68.85,68.74,68.81,17867.0,64.3568,64.4504,64.3474,64.4129,17867.0
2022-08-01 13:40:00,68.82,68.83,68.73,68.83,55264.0,64.4223,64.4317,64.3381,64.4317,55264.0
2022-08-01 13:45:00,68.81,68.85,68.68,68.85,15880.0,64.4129,64.4504,64.2913,64.4504,15880.0
2022-08-01 13:50:00,68.86,68.88,68.75,68.84,9480.0,64.4597,64.4785,64.3568,64.441,9480.0
2022-08-01 13:55:00,68.82,68.94,68.76,68.93,9814.0,64.4223,64.5346,64.3661,64.5253,9814.0
2022-08-01 14:00:00,68.93,68.93,68.66,68.69,12594.0,64.5253,64.5253,64.2725,64.3006,12594.0
2022-08-01 14:05:00,68.67,68.9,68.62,68.89,14309.0,64.2819,64.4972,64.2351,64.4878,14309.0
2022-08-01 14:10:00,68.88,68.97,68.79,68.97,6305.0,64.4785,64.5627,64.3942,64.5627,6305.0
2022-08-01 14:15:00,68.98,69.07,68.92,68.98,9345.0,64.5721,64.6563,64.5159,64.5721,9345.0
2022-08-01 14:20:00,68.99,69.13,68.97,69.1,11271.0,64.5814,64.7125,64.5627,64.6844,11271.0
2022-08-01 14:25:00,69.1,69.12,69.02,69.06,10051.0,64.6844,64.7031,64.6095,64.647,10051.0
2022-08-01 14:30:00,69.04,69.16,69.03,69.16,12154.0,64.6282,64.7406,64.6189,64.7406,12154.0
2022-08-01 14:35:00,69.16,69.18,69.07,69.11,10819.0,64.7406,64.7593,64.6563,64.6938,10819.0
2022-08-01 14:40:00,69.11,69.14,69.01,69.03,11437.0,64.6938,64.7219,64.6002,64.6189,11437.0
2022-08-01 14:45:00,69.03,69.08,68.99,69.04,9118.0,64.6189,64.6657,64.5814,64.6282,9118.0
2022-08-01 14:50:00,69.03,69.17,69.02,69.13,6741.0,64.6189,64.7499,64.6095,64.7125,6741.0
2022-08-01 14:55:00,69.14,69.33,69.14,69.27,10008.0,64.7219,64.8997,64.7219,64.8435,10008.0
2022-08-01 15:00:00,69.27,69.29,69.13,69.16,12906.0,64.8435,64.8623,64.7125,64.7406,12906.0
2022-08-01 15:05:00,69.17,69.26,69.12,69.23,7504.0,64.7499,64.8342,64.7031,64.8061,7504.0
2022-08-01 15:10:00,69.23,69.3,69.15,69.3,10278.0,64.8061,64.8716,64.7312,64.8716,10278.0
2022-08-01 15:15:00,69.3,69.41,69.23,69.24,14683.0,64.8716,64.9746,64.8061,64.8155,14683.0
2022-08-01 15:20:00,69.23,69.23,69.05,69.1,22953.0,64.8061,64.8061,64.6376,64.6844,22953.0
2022-08-01 15:25:00,69.09,69.13,69.05,69.08,27392.0,64.6751,64.7125,64.6376,64.6657,27392.0
2022-08-01 15:30:00,69.07,69.11,68.95,69.02,33659.0,64.6563,64.6938,64.544,64.6095,33659.0
2022-08-01 15:35:00,69.01,69.1,68.94,69.06,24449.0,64.6002,64.6844,64.5346,64.647,24449.0
2022-08-01 15:40:00,69.06,69.15,69.02,69.03,29268.0,64.647,64.7312,64.6095,64.6189,29268.0
2022-08-01 15:45:00,69.03,69.23,69.01,69.18,37293.0,64.6189,64.8061,64.6002,64.7593,37293.0
2022-08-01 15:50:00,69.19,69.26,69.09,69.13,72177.0,64.7687,64.8342,64.6751,64.7125,72177.0
2022-08-01 15:55:00,69.13,69.24,69.07,69.18,186229.0,64.7125,64.8155,64.6563,64.7593,186229.0
2022-08-02 09:30:00,68.79,69.13,68.49,68.77,93230.0,64.3942,64.7125,64.1134,64.3755,93230.0
2022-08-02 09:35:00,68.85,69.32,68.63,69.31,34495.0,64.4504,64.8904,64.2444,64.881,34495.0
2022-08-02 09:40:00,69.31,69.31,68.9,69.02,36385.0,64.881,64.881,64.4972,64.6095,36385.0
2022-08-02 09:45:00,69.03,69.25,68.98,69.0,15191.0,64.6189,64.8248,64.5721,64.5908,15191.0
2022-08-02 09:50:00,68.99,69.07,68.72,68.73,45250.0,64.5814,64.6563,64.3287,64.3381,45250.0
2022-08-02 09:55:00,68.78,69.01,68.68,68.85,27361.0,64.3849,64.6002,64.2913,64.4504,27361.0
2022-08-02 10:00:00,68.83,68.93,68.79,68.81,28843.0,64.4317,64.5253,64.3942,64.4129,28843.0
2022-08-02 10:05:00,68.83,68.9,68.64,68.67,33243.0,64.4317,64.4972,64.2538,64.2819,33243.0
2022-08-02 10:10:00,68.69,68.81,68.54,68.78,40337.0,64.3006,64.4129,64.1602,64.3849,40337.0
2022-08-02 10:15:00,68.78,68.91,68.56,68.64,15676.0,64.3849,64.5066,64.1789,64.2538,15676.0
2022-08-02 10:20:00,68.65,68.77,68.62,68.67,11515.0,64.2632,64.3755,64.2351,64.2819,11515.0
2022-08-02 10:25:00,68.66,68.9,68.59,68.83,22879.0,64.2725,64.4972,64.207,64.4317,22879.0
2022-08-02 10:30:00,68.84,68.92,68.75,68.75,31823.0,64.441,64.5159,64.3568,64.3568,31823.0
2022-08-02 10:35:00,68.74,68.79,68.68,68.75,14931.0,64.3474,64.3942,64.2913,64.3568,14931.0
2022-08-02 10:40:00,68.77,69.11,68.75,69.09,14362.0,64.3755,64.6938,64.3568,64.6751,14362.0
2022-08-02 10:45:00,69.09,69.21,68.99,69.19,17700.0,64.6751,64.7874,64.5814,64.7687,17700.0
2022-08-02 10:50:00,69.21,69.38,69.15,69.34,30237.0,64.7874,64.9465,64.7312,64.9091,30237.0
2022-08-02 10:55:00,69.32,69.41,69.14,69.15,24270.0,64.8904,64.9746,64.7219,64.7312,24270.0
2022-08-02 11:00:00,69.15,69.17,68.99,69.17,30591.0,64.7312,64.7499,64.5814,64.7499,30591.0
2022-08-02 11:05:00,69.18,69.25,69.12,69.25,14031.0,64.7593,64.8248,64.7031,64.8248,14031.0
2022-08-02 11:10:00,69.24,69.24,69.11,69.14,13618.0,64.8155,64.8155,64.6938,64.7219,13618.0
2022-08-02 11:15:00,69.11,69.25,69.1,69.19,13024.0,64.6938,64.8248,64.6844,64.7687,13024.0
2022-08-02 11:20:00,69.19,69.22,69.09,69.21,30895.0,64.7687,64.7967,64.6751,64.7874,30895.0
2022-08-02 11:25:00,69.19,69.36,69.19,69.34,35783.0,64.7687,64.9278,64.7687,64.9091,35783.0
2022-08-02 11:30:00,69.33,69.33,69.05,69.23,16213.0,64.8997,64.8997,64.6376,64.8061,16213.0
2022-08-02 11:35:00,69.23,69.44,69.23,69.39,14153.0,64.8061,65.0027,64.8061,64.9559,14153.0
2022-08-02 11:40:00,69.38,69.5,69.37,69.47,49928.0,64.9465,65.0589,64.9372,65.0308,49928.0
2022-08-02 11:45:00,69.47,69.57,69.43,69.56,30438.0,65.0308,65.1244,64.9933,65.115,30438.0
2022-08-02 11:50:00,69.55,69.65,69.49,69.65,20335.0,65.1057,65.1993,65.0495,65.1993,20335.0
2022-08-02 11:55:00,69.65,69.68,69.55,69.59,32215.0,65.1993,65.2273,65.1057,65.1431,32215.0
2022-08-02 12:00:00,69.59,69.89,69.59,69.89,49545.0,65.1431,65.4239,65.1431,65.4239,49545.0
2022-08-02 12:05:00,69.87,69.97,69.8,69.92,76963.0,65.4052,65.4988,65.3397,65.452,76963.0
2022-08-02 12:10:00,69.92,70.0,69.86,69.98,74192.0,65.452,65.5269,65.3958,65.5082,74192.0
2022-08-02 12:15:00,69.98,70.17,69.97,70.15,44618.0,65.5082,65.686,65.4988,65.6673,44618.0
2022-08-02 12:20:00,70.16,70.28,70.09,70.23,71007.0,65.6767,65.789,65.6111,65.7422,71007.0
2022-08-02 12:25:00,70.26,70.31,70.15,70.31,26967.0,65.7703,65.8171,65.6673,65.8171,26967.0
2022-08-02 12:30:00,70.32,70.33,70.1,70.13,33582.0,65.8265,65.8358,65.6205,65.6486,33582.0
2022-08-02 12:35:00,70.14,70.23,70.03,70.23,37481.0,65.658,65.7422,65.555,65.7422,37481.0
2022-08-02 12:40:00,70.21,70.28,70.17,70.24,41376.0,65.7235,65.789,65.686,65.7516,41376.0
2022-08-02 12:45:00,70.23,70.25,70.05,70.21,20604.0,65.7422,65.7609,65.5737,65.7235,20604.0
2022-08-02 12:50:00,70.2,70.24,70.17,70.24,10508.0,65.7141,65.7516,65.686,65.7516,10508.0
2022-08-02 12:55:00,70.24,70.3,70.21,70.29,22445.0,65.7516,65.8077,65.7235,65.7984,22445.0
2022-08-02 13:00:00,70.29,70.31,70.14,70.26,18952.0,65.7984,65.8171,65.658,65.7703,18952.0
2022-08-02 13:05:00,70.24,70.26,70.08,70.23,16195.0,65.7516,65.7703,65.6018,65.7422,16195.0
2022-08-02 13:10:00,70.23,70.27,70.19,70.21,66104.0,65.7422,65.7796,65.7048,65.7235,66104.0
2022-08-02 13:15:00,70.22,70.33,70.18,70.18,13011.0,65.7328,65.8358,65.6954,65.6954,13011.0
2022-08-02 13:20:00,70.18,70.22,70.08,70.08,12155.0,65.6954,65.7328,65.6018,65.6018,12155.0
2022-08-02 13:25:00,70.07,70.07,69.76,69.83,20934.0,65.5924,65.5924,65.3022,65.3678,20934.0
2022-08-02 13:30:00,69.82,69.82,69.52,69.52,22062.0,65.3584,65.3584,65.0776,65.0776,22062.0
2022-08-02 13:35:00,69.52,69.56,69.24,69.3,36030.0,65.0776,65.115,64.8155,64.8716,36030.0
2022-08-02 13:40:00,69.31,69.51,69.24,69.45,33781.0,64.881,65.0682,64.8155,65.012,33781.0
2022-08-02 13:45:00,69.43,69.5,69.29,69.39,28682.0,64.9933,65.0589,64.8623,64.9559,28682.0
2022-08-02 13:50:00,69.4,69.47,69.33,69.47,16664.0,64.9652,65.0308,64.8997,65.0308,16664.0
2022-08-02 13:55:00,69.46,69.59,69.45,69.5,33908.0,65.0214,65.1431,65.012,65.0589,33908.0
2022-08-02 14:00:00,69.53,69.53,69.35,69.44,32488.0,65.0869,65.0869,64.9184,65.0027,32488.0
2022-08-02 14:05:00,69.43,69.63,69.41,69.63,36547.0,64.9933,65.1805,64.9746,65.1805,36547.0
2022-08-02 14:10:00,69.63,69.63,69.52,69.56,10513.0,65.1805,65.1805,65.0776,65.115,10513.0
2022-08-02 14:15:00,69.54,69.57,69.46,69.49,14300.0,65.0963,65.1244,65.0214,65.0495,14300.0
2022-08-02 14:20:00,69.52,69.69,69.51,69.65,10507.0,65.0776,65.2367,65.0682,65.1993,10507.0
2022-08-02 14:25:00,69.65,69.79,69.62,69.75,14678.0,65.1993,65.3303,65.1712,65.2929,14678.0
2022-08-02 14:30:00,69.73,69.84,69.7,69.75,17550.0,65.2742,65.3771,65.2461,65.2929,17550.0
2022-08-02 14:35:00,69.76,69.79,69.72,69.74,24328.0,65.3022,65.3303,65.2648,65.2835,24328.0
2022-08-02 14:40:00,69.76,69.81,69.71,69.8,25938.0,65.3022,65.349,65.2554,65.3397,25938.0
2022-08-02 14:45:00,69.79,69.79,69.58,69.72,15487.0,65.3303,65.3303,65.1337,65.2648,15487.0
2022-08-02 14:50:00,69.73,69.73,69.52,69.64,35892.0,65.2742,65.2742,65.0776,65.1899,35892.0
2022-08-02 14:55:00,69.63,69.65,69.46,69.52,35076.0,65.1805,65.1993,65.0214,65.0776,35076.0
2022-08-02 15:00:00,69.52,69.59,69.44,69.5,47245.0,65.0776,65.1431,65.0027,65.0589,47245.0
2022-08-02 15:05:00,69.49,69.57,69.34,69.35,42035.0,65.0495,65.1244,64.9091,64.9184,42035.0
2022-08-02 15:10:00,69.35,69.46,69.32,69.45,40962.0,64.9184,65.0214,64.8904,65.012,40962.0
2022-08-02 15:15:00,69.45,69.53,69.13,69.17,38159.0,65.012,65.0869,64.7125,64.7499,38159.0
2022-08-02 15:20:00,69.16,69.4,69.1,69.34,38043.0,64.7406,64.9652,64.6844,64.9091,38043.0
2022-08-02 15:25:00,69.35,69.64,69.35,69.62,41143.0,64.9184,65.1899,64.9184,65.1712,41143.0
2022-08-02 15:30:00,69.62,69.65,69.5,69.65,59379.0,65.1712,65.1993,65.0589,65.1993,59379.0
2022-08-02 15:35:00,69.65,69.76,69.6,69.63,62187.0,65.1993,65.3022,65.1525,65.1805,62187.0
2022-08-02 15:40:00,69.65,69.65,69.51,69.65,54132.0,65.1993,65.1993,65.0682,65.1993,54132.0
2022-08-02 15:45:00,69.66,69.68,69.47,69.52,70249.0,65.2086,65.2273,65.0308,65.0776,70249.0
2022-08-02 15:50:00,69.52,69.61,69.46,69.54,106418.0,65.0776,65.1618,65.0214,65.0963,106418.0
2022-08-02 15:55:00,69.53,69.56,69.27,69.27,310415.0,65.0869,65.115,64.8435,64.8435,310415.0
2022-08-03 09:30:00,72.25,72.5,70.52,71.66,149484.0,67.6331,67.8671,66.0137,67.0808,149484.0
2022-08-03 09:35:00,71.71,72.48,71.39,72.32,100436.0,67.1276,67.8484,66.8281,67.6986,100436.0
2022-08-03 09:40:00,72.2,72.53,71.74,72.39,55234.0,67.5863,67.8952,67.1557,67.7642,55234.0
2022-08-03 09:45:00,72.43,72.43,71.58,71.84,104035.0,67.8016,67.8016,67.0059,67.2493,104035.0
2022-08-03 09:50:00,71.87,72.03,71.64,71.71,71924.0,67.2774,67.4272,67.0621,67.1276,71924.0
2022-08-03 09:55:00,71.74,72.04,71.74,71.96,51648.0,67.1557,67.4365,67.1557,67.3617,51648.0
2022-08-03 10:00:00,71.91,71.96,71.58,71.58,59247.0,67.3148,67.3617,67.0059,67.0059,59247.0
2022-08-03 10:05:00,71.59,71.73,71.04,71.12,110012.0,67.0153,67.1464,66.5004,66.5753,110012.0
2022-08-03 10:10:00,71.09,71.39,71.09,71.14,86156.0,66.5472,66.8281,66.5472,66.5941,86156.0
2022-08-03 10:15:00,71.14,71.57,71.13,71.23,65263.0,66.5941,66.9966,66.5847,66.6783,65263.0
2022-08-03 10:20:00,71.21,71.49,71.21,71.45,36006.0,66.6596,66.9217,66.6596,66.8842,36006.0
2022-08-03 10:25:00,71.47,71.68,71.38,71.63,60693.0,66.903,67.0995,66.8187,67.0527,60693.0
2022-08-03 10:30:00,71.56,71.61,71.28,71.31,37375.0,66.9872,67.034,66.7251,66.7532,37375.0
2022-08-03 10:35:00,71.31,71.37,71.11,71.37,71591.0,66.7532,66.8094,66.566,66.8094,71591.0
2022-08-03 10:40:00,71.38,71.62,71.29,71.61,54315.0,66.8187,67.0434,66.7345,67.034,54315.0
2022-08-03 10:45:00,71.62,71.78,71.59,71.76,51854.0,67.0434,67.1932,67.0153,67.1744,51854.0
2022-08-03 10:50:00,71.76,71.86,71.71,71.77,75424.0,67.1744,67.268,67.1276,67.1838,75424.0
2022-08-03 10:55:00,71.78,71.94,71.75,71.91,43983.0,67.1932,67.3429,67.1651,67.3148,43983.0
2022-08-03 11:00:00,71.91,72.08,71.87,72.08,68398.0,67.3148,67.474,67.2774,67.474,68398.0
2022-08-03 11:05:00,72.08,72.25,71.88,72.0,71078.0,67.474,67.6331,67.2868,67.3991,71078.0
2022-08-03 11:10:00,71.99,72.37,71.96,72.23,38535.0,67.3897,67.7455,67.3617,67.6144,38535.0
2022-08-03 11:15:00,72.23,72.37,72.22,72.23,46616.0,67.6144,67.7455,67.605,67.6144,46616.0
2022-08-03 11:20:00,72.25,72.47,72.25,72.43,68276.0,67.6331,67.8391,67.6331,67.8016,68276.0
2022-08-03 11:25:00,72.42,72.52,72.41,72.51,57478.0,67.7923,67.8859,67.7829,67.8765,57478.0
2022-08-03 11:30:00,72.5,72.53,72.36,72.41,28520.0,67.8671,67.8952,67.7361,67.7829,28520.0
2022-08-03 11:35:00,72.42,72.6,72.41,72.58,69628.0,67.7923,67.9608,67.7829,67.942,69628.0
2022-08-03 11:40:00,72.58,72.6,72.49,72.58,17678.0,67.942,67.9608,67.8578,67.942,17678.0
2022-08-03 11:45:00,72.62,72.74,72.57,72.74,13917.0,67.9795,68.0918,67.9327,68.0918,13917.0
2022-08-03 11:50:00,72.71,72.79,72.61,72.77,41458.0,68.0637,68.1386,67.9701,68.1199,41458.0
2022-08-03 11:55:00,72.79,72.88,72.76,72.87,13820.0,68.1386,68.2229,68.1105,68.2135,13820.0
2022-08-03 12:00:00,72.84,72.89,72.74,72.89,19217.0,68.1854,68.2322,68.0918,68.2322,19217.0
2022-08-03 12:05:00,72.88,72.89,72.77,72.81,28650.0,68.2229,68.2322,68.1199,68.1573,28650.0
2022-08-03 12:10:00,72.81,72.84,72.64,72.7,22252.0,68.1573,68.1854,67.9982,68.0544,22252.0
2022-08-03 12:15:00,72.7,72.72,72.6,72.63,17228.0,68.0544,68.0731,67.9608,67.9888,17228.0
2022-08-03 12:20:00,72.63,72.63,72.42,72.54,27706.0,67.9888,67.9888,67.7923,67.9046,27706.0
2022-08-03 12:25:00,72.54,72.75,72.53,72.69,23016.0,67.9046,68.1012,67.8952,68.045,23016.0
2022-08-03 12:30:00,72.71,72.95,72.69,72.88,18349.0,68.0637,68.2884,68.045,68.2229,18349.0
2022-08-03 12:35:00,72.87,72.87,72.78,72.78,21063.0,68.2135,68.2135,68.1293,68.1293,21063.0
2022-08-03 12:40:00,72.78,72.95,72.76,72.94,16650.0,68.1293,68.2884,68.1105,68.279,16650.0
2022-08-03 12:45:00,72.94,73.09,72.92,73.08,24102.0,68.279,68.4194,68.2603,68.4101,24102.0
2022-08-03 12:50:00,73.08,73.23,73.07,73.16,14530.0,68.4101,68.5505,68.4007,68.485,14530.0
2022-08-03 12:55:00,73.15,73.22,72.97,73.0,26652.0,68.4756,68.5411,68.3071,68.3352,26652.0
2022-08-03 13:00:00,73.01,73.04,72.8,72.86,19024.0,68.3446,68.3726,68.148,68.2041,19024.0
2022-08-03 13:05:00,72.86,73.14,72.85,73.1,12163.0,68.2041,68.4663,68.1948,68.4288,12163.0
2022-08-03 13:10:00,73.11,73.2,73.06,73.2,18694.0,68.4382,68.5224,68.3914,68.5224,18694.0
2022-08-03 13:15:00,73.18,73.2,73.0,73.01,12208.0,68.5037,68.5224,68.3352,68.3446,12208.0
2022-08-03 13:20:00,72.98,73.11,72.92,73.1,11707.0,68.3165,68.4382,68.2603,68.4288,11707.0
2022-08-03 13:25:00,73.1,73.26,73.1,73.23,18079.0,68.4288,68.5786,68.4288,68.5505,18079.0
2022-08-03 13:30:00,73.25,73.28,73.14,73.24,10576.0,68.5692,68.5973,68.4663,68.5599,10576.0
2022-08-03 13:35:00,73.22,73.25,73.12,73.14,13508.0,68.5411,68.5692,68.4475,68.4663,13508.0
2022-08-03 13:40:00,73.14,73.19,73.03,73.19,13515.0,68.4663,68.5131,68.3633,68.5131,13515.0
2022-08-03 13:45:00,73.19,73.28,73.14,73.25,13428.0,68.5131,68.5973,68.4663,68.5692,13428.0
2022-08-03 13:50:00,73.25,73.35,73.24,73.26,33724.0,68.5692,68.6628,68.5599,68.5786,33724.0
2022-08-03 13:55:00,73.25,73.26,73.05,73.14,16202.0,68.5692,68.5786,68.382,68.4663,16202.0
2022-08-03 14:00:00,73.14,73.18,73.04,73.16,14467.0,68.4663,68.5037,68.3726,68.485,14467.0
2022-08-03 14:05:00,73.16,73.22,73.11,73.12,11127.0,68.485,68.5411,68.4382,68.4475,11127.0
2022-08-03 14:10:00,73.13,73.13,73.02,73.12,17964.0,68.4569,68.4569,68.3539,68.4475,17964.0
2022-08-03 14:15:00,73.11,73.28,73.11,73.28,11046.0,68.4382,68.5973,68.4382,68.5973,11046.0
2022-08-03 14:20:00,73.28,73.44,73.28,73.43,15603.0,68.5973,68.7471,68.5973,68.7377,15603.0
2022-08-03 14:25:00,73.43,73.43,73.27,73.27,12891.0,68.7377,68.7377,68.5879,68.5879,12891.0
2022-08-03 14:30:00,73.28,73.45,73.18,73.41,31393.0,68.5973,68.7564,68.5037,68.719,31393.0
2022-08-03 14:35:00,73.42,73.57,73.42,73.52,14063.0,68.7284,68.8688,68.7284,68.822,14063.0
2022-08-03 14:40:00,73.5,73.55,73.34,73.41,13719.0,68.8032,68.8501,68.6535,68.719,13719.0
2022-08-03 14:45:00,73.4,73.5,73.32,73.48,16055.0,68.7096,68.8032,68.6347,68.7845,16055.0
2022-08-03 14:50:00,73.47,73.47,73.36,73.41,19591.0,68.7752,68.7752,68.6722,68.719,19591.0
2022-08-03 14:55:00,73.41,73.42,73.25,73.27,24592.0,68.719,68.7284,68.5692,68.5879,24592.0
2022-08-03 15:00:00,73.26,73.46,73.18,73.46,21738.0,68.5786,68.7658,68.5037,68.7658,21738.0
2022-08-03 15:05:00,73.46,73.54,73.46,73.52,23926.0,68.7658,68.8407,68.7658,68.822,23926.0
2022-08-03 15:10:00,73.51,73.54,73.34,73.42,17811.0,68.8126,68.8407,68.6535,68.7284,17811.0
2022-08-03 15:15:00,73.41,73.44,73.23,73.23,26583.0,68.719,68.7471,68.5505,68.5505,26583.0
2022-08-03 15:20:00,73.24,73.37,73.22,73.34,24622.0,68.5599,68.6816,68.5411,68.6535,24622.0
2022-08-03 15:25:00,73.34,73.34,73.09,73.09,38462.0,68.6535,68.6535,68.4194,68.4194,38462.0
2022-08-03 15:30:00,73.09,73.16,73.03,73.14,51410.0,68.4194,68.485,68.3633,68.4663,51410.0
2022-08-03 15:35:00,73.14,73.18,73.02,73.12,41141.0,68.4663,68.5037,68.3539,68.4475,41141.0
2022-08-03 15:40:00,73.12,73.28,73.04,73.26,54630.0,68.4475,68.5973,68.3726,68.5786,54630.0
2022-08-03 15:45:00,73.25,73.27,73.07,73.08,85862.0,68.5692,68.5879,68.4007,68.4101,85862.0
2022-08-03 15:50:00,73.09,73.41,73.07,73.34,124440.0,68.4194,68.719,68.4007,68.6535,124440.0
2022-08-03 15:55:00,73.34,73.46,73.09,73.22,390851.0,68.6535,68.7658,68.4194,68.5411,390851.0
2022-08-04 09:30:00,73.43,73.5,72.63,73.03,133427.0,68.7377,68.8032,67.9888,68.3633,133427.0
2022-08-04 09:35:00,73.02,73.29,72.85,73.07,38011.0,68.3539,68.6067,68.1948,68.4007,38011.0
2022-08-04 09:40:00,73.04,73.61,73.0,73.59,45246.0,68.3726,68.9062,68.3352,68.8875,45246.0
2022-08-04 09:45:00,73.61,73.68,73.38,73.43,37107.0,68.9062,68.9717,68.6909,68.7377,37107.0
2022-08-04 09:50:00,73.39,73.54,73.14,73.21,33708.0,68.7003,68.8407,68.4663,68.5318,33708.0
2022-08-04 09:55:00,73.2,73.39,73.15,73.22,34459.0,68.5224,68.7003,68.4756,68.5411,34459.0
2022-08-04 10:00:00,73.22,73.43,73.19,73.35,34738.0,68.5411,68.7377,68.5131,68.6628,34738.0
2022-08-04 10:05:00,73.34,73.38,73.09,73.17,32535.0,68.6535,68.6909,68.4194,68.4943,32535.0
2022-08-04 10:10:00,73.18,73.23,72.88,72.91,36927.0,68.5037,68.5505,68.2229,68.2509,36927.0
2022-08-04 10:15:00,72.94,73.01,72.66,72.73,27464.0,68.279,68.3446,68.0169,68.0825,27464.0
2022-08-04 10:20:00,72.69,72.92,72.69,72.92,32152.0,68.045,68.2603,68.045,68.2603,32152.0
2022-08-04 10:25:00,72.9,73.08,72.87,72.89,24922.0,68.2416,68.4101,68.2135,68.2322,24922.0
2022-08-04 10:30:00,72.87,72.91,72.63,72.64,12788.0,68.2135,68.2509,67.9888,67.9982,12788.0
2022-08-04 10:35:00,72.6,72.6,72.15,72.17,25741.0,67.9608,67.9608,67.5395,67.5582,25741.0
2022-08-04 10:40:00,72.18,72.21,72.03,72.21,31078.0,67.5676,67.5957,67.4272,67.5957,31078.0
2022-08-04 10:45:00,72.21,72.47,72.18,72.44,13528.0,67.5957,67.8391,67.5676,67.811,13528.0
2022-08-04 10:50:00,72.42,72.52,72.4,72.45,11251.0,67.7923,67.8859,67.7735,67.8203,11251.0
2022-08-04 10:55:00,72.45,72.73,72.45,72.61,24760.0,67.8203,68.0825,67.8203,67.9701,24760.0
2022-08-04 11:00:00,72.63,72.63,72.39,72.42,14594.0,67.9888,67.9888,67.7642,67.7923,14594.0
2022-08-04 11:05:00,72.44,72.59,72.44,72.51,9496.0,67.811,67.9514,67.811,67.8765,9496.0
2022-08-04 11:10:00,72.5,72.54,72.26,72.27,12135.0,67.8671,67.9046,67.6425,67.6518,12135.0
2022-08-04 11:15:00,72.25,72.43,72.17,72.36,10504.0,67.6331,67.8016,67.5582,67.7361,10504.0
2022-08-04 11:20:00,72.37,72.5,72.26,72.27,7827.0,67.7455,67.8671,67.6425,67.6518,7827.0
2022-08-04 11:25:00,72.24,72.29,72.17,72.27,9820.0,67.6238,67.6706,67.5582,67.6518,9820.0
2022-08-04 11:30:00,72.25,72.37,72.18,72.31,6318.0,67.6331,67.7455,67.5676,67.6893,6318.0
2022-08-04 11:35:00,72.33,72.33,72.16,72.16,9307.0,67.708,67.708,67.5489,67.5489,9307.0
2022-08-04 11:40:00,72.16,72.32,72.14,72.32,8467.0,67.5489,67.6986,67.5302,67.6986,8467.0
2022-08-04 11:45:00,72.33,72.54,72.33,72.48,14221.0,67.708,67.9046,67.708,67.8484,14221.0
2022-08-04 11:50:00,72.5,72.59,72.49,72.52,21830.0,67.8671,67.9514,67.8578,67.8859,21830.0
2022-08-04 11:55:00,72.49,72.6,72.46,72.53,8945.0,67.8578,67.9608,67.8297,67.8952,8945.0
2022-08-04 12:00:00,72.54,72.57,72.37,72.39,10838.0,67.9046,67.9327,67.7455,67.7642,10838.0
2022-08-04 12:05:00,72.37,72.46,72.3,72.32,9260.0,67.7455,67.8297,67.6799,67.6986,9260.0
2022-08-04 12:10:00,72.31,72.55,72.28,72.52,14359.0,67.6893,67.914,67.6612,67.8859,14359.0
2022-08-04 12:15:00,72.51,72.51,72.41,72.41,8457.0,67.8765,67.8765,67.7829,67.7829,8457.0
2022-08-04 12:20:00,72.39,72.53,72.3,72.53,29139.0,67.7642,67.8952,67.6799,67.8952,29139.0
2022-08-04 12:25:00,72.53,72.56,72.5,72.52,10365.0,67.8952,67.9233,67.8671,67.8859,10365.0
2022-08-04 12:30:00,72.52,72.52,72.36,72.45,14624.0,67.8859,67.8859,67.7361,67.8203,14624.0
2022-08-04 12:35:00,72.46,72.53,72.42,72.42,11100.0,67.8297,67.8952,67.7923,67.7923,11100.0
2022-08-04 12:40:00,72.43,72.45,72.31,72.35,7671.0,67.8016,67.8203,67.6893,67.7267,7671.0
2022-08-04 12:45:00,72.34,72.36,72.1,72.12,10817.0,67.7174,67.7361,67.4927,67.5114,10817.0
2022-08-04 12:50:00,72.15,72.2,72.09,72.2,5930.0,67.5395,67.5863,67.4833,67.5863,5930.0
2022-08-04 12:55:00,72.22,72.27,72.17,72.23,9530.0,67.605,67.6518,67.5582,67.6144,9530.0
2022-08-04 13:00:00,72.2,72.33,72.2,72.21,8818.0,67.5863,67.708,67.5863,67.5957,8818.0
2022-08-04 13:05:00,72.22,72.29,72.21,72.24,11818.0,67.605,67.6706,67.5957,67.6238,11818.0
2022-08-04 13:10:00,72.24,72.3,72.17,72.22,15805.0,67.6238,67.6799,67.5582,67.605,15805.0
2022-08-04 13:15:00,72.23,72.28,72.2,72.22,14101.0,67.6144,67.6612,67.5863,67.605,14101.0
2022-08-04 13:20:00,72.23,72.35,72.14,72.27,28802.0,67.6144,67.7267,67.5302,67.6518,28802.0
2022-08-04 13:25:00,72.29,72.36,72.29,72.32,9649.0,67.6706,67.7361,67.6706,67.6986,9649.0
2022-08-04 13:30:00,72.27,72.45,72.24,72.45,7852.0,67.6518,67.8203,67.6238,67.8203,7852.0
2022-08-04 13:35:00,72.46,72.49,72.42,72.44,8752.0,67.8297,67.8578,67.7923,67.811,8752.0
2022-08-04 13:40:00,72.45,72.48,72.37,72.42,12113.0,67.8203,67.8484,67.7455,67.7923,12113.0
2022-08-04 13:45:00,72.42,72.58,72.4,72.58,8195.0,67.7923,67.942,67.7735,67.942,8195.0
2022-08-04 13:50:00,72.56,72.59,72.51,72.52,7629.0,67.9233,67.9514,67.8765,67.8859,7629.0
2022-08-04 13:55:00,72.53,72.54,72.4,72.46,8212.0,67.8952,67.9046,67.7735,67.8297,8212.0
2022-08-04 14:00:00,72.46,72.48,72.36,72.44,6211.0,67.8297,67.8484,67.7361,67.811,6211.0
2022-08-04 14:05:00,72.44,72.48,72.33,72.34,8712.0,67.811,67.8484,67.708,67.7174,8712.0
2022-08-04 14:10:00,72.34,72.5,72.28,72.48,12148.0,67.7174,67.8671,67.6612,67.8484,12148.0
2022-08-04 14:15:00,72.49,72.63,72.49,72.63,10405.0,67.8578,67.9888,67.8578,67.9888,10405.0
2022-08-04 14:20:00,72.62,72.66,72.55,72.55,11324.0,67.9795,68.0169,67.914,67.914,11324.0
2022-08-04 14:25:00,72.56,72.76,72.56,72.69,11496.0,67.9233,68.1105,67.9233,68.045,11496.0
2022-08-04 14:30:00,72.69,72.75,72.63,72.67,13373.0,68.045,68.1012,67.9888,68.0263,13373.0
2022-08-04 14:35:00,72.67,72.73,72.6,72.73,20236.0,68.0263,68.0825,67.9608,68.0825,20236.0
2022-08-04 14:40:00,72.72,72.77,72.64,72.75,15318.0,68.0731,68.1199,67.9982,68.1012,15318.0
2022-08-04 14:45:00,72.73,72.77,72.69,72.75,22145.0,68.0825,68.1199,68.045,68.1012,22145.0
2022-08-04 14:50:00,72.75,72.82,72.72,72.8,24018.0,68.1012,68.1667,68.0731,68.148,24018.0
2022-08-04 14:55:00,72.81,72.85,72.78,72.82,18512.0,68.1573,68.1948,68.1293,68.1667,18512.0
2022-08-04 15:00:00,72.81,72.84,72.75,72.83,13561.0,68.1573,68.1854,68.1012,68.1761,13561.0
2022-08-04 15:05:00,72.83,72.91,72.78,72.89,20995.0,68.1761,68.2509,68.1293,68.2322,20995.0
2022-08-04 15:10:00,72.89,72.99,72.89,72.94,32484.0,68.2322,68.3258,68.2322,68.279,32484.0
2022-08-04 15:15:00,72.98,72.99,72.83,72.85,59484.0,68.3165,68.3258,68.1761,68.1948,59484.0
2022-08-04 15:20:00,72.86,72.86,72.75,72.79,30848.0,68.2041,68.2041,68.1012,68.1386,30848.0
2022-08-04 15:25:00,72.8,72.81,72.73,72.79,18748.0,68.148,68.1573,68.0825,68.1386,18748.0
2022-08-04 15:30:00,72.79,72.8,72.61,72.62,25800.0,68.1386,68.148,67.9701,67.9795,25800.0
2022-08-04 15:35:00,72.62,72.65,72.5,72.51,21851.0,67.9795,68.0076,67.8671,67.8765,21851.0
2022-08-04 15:40:00,72.51,72.53,72.39,72.46,34901.0,67.8765,67.8952,67.7642,67.8297,34901.0
2022-08-04 15:45:00,72.45,72.66,72.44,72.63,47107.0,67.8203,68.0169,67.811,67.9888,47107.0
2022-08-04 15:50:00,72.63,72.85,72.63,72.74,59312.0,67.9888,68.1948,67.9888,68.0918,59312.0
2022-08-04 15:55:00,72.74,72.82,72.7,72.77,193010.0,68.0918,68.1667,68.0544,68.1199,193010.0
2022-08-05 09:30:00,71.58,71.62,71.1,71.42,76115.0,67.0059,67.0434,66.5566,66.8562,76115.0
2022-08-05 09:35:00,71.45,71.98,71.36,71.94,45561.0,66.8842,67.3804,66.8,67.3429,45561.0
2022-08-05 09:40:00,71.96,72.07,71.66,71.75,29078.0,67.3617,67.4646,67.0808,67.1651,29078.0
2022-08-05 09:45:00,71.77,71.94,71.71,71.87,28914.0,67.1838,67.3429,67.1276,67.2774,28914.0
2022-08-05 09:50:00,71.85,72.08,71.72,72.04,16851.0,67.2587,67.474,67.137,67.4365,16851.0
2022-08-05 09:55:00,72.05,72.17,72.01,72.12,41913.0,67.4459,67.5582,67.4085,67.5114,41913.0
2022-08-05 10:00:00,72.15,72.3,72.04,72.23,25507.0,67.5395,67.6799,67.4365,67.6144,25507.0
2022-08-05 10:05:00,72.23,72.25,72.05,72.25,16481.0,67.6144,67.6331,67.4459,67.6331,16481.0
2022-08-05 10:10:00,72.23,72.41,72.12,72.38,25540.0,67.6144,67.7829,67.5114,67.7548,25540.0
2022-08-05 10:15:00,72.37,72.54,72.3,72.31,34314.0,67.7455,67.9046,67.6799,67.6893,34314.0
2022-08-05 10:20:00,72.34,72.44,72.26,72.42,21891.0,67.7174,67.811,67.6425,67.7923,21891.0
2022-08-05 10:25:00,72.39,72.43,72.1,72.19,15680.0,67.7642,67.8016,67.4927,67.577,15680.0
2022-08-05 10:30:00,72.2,72.21,72.02,72.03,23197.0,67.5863,67.5957,67.4178,67.4272,23197.0
2022-08-05 10:35:00,72.06,72.18,72.02,72.12,17033.0,67.4553,67.5676,67.4178,67.5114,17033.0
2022-08-05 10:40:00,72.1,72.1,71.91,71.93,16625.0,67.4927,67.4927,67.3148,67.3336,16625.0
2022-08-05 10:45:00,71.92,72.05,71.86,72.02,17102.0,67.3242,67.4459,67.268,67.4178,17102.0
2022-08-05 10:50:00,72.01,72.01,71.8,71.87,15312.0,67.4085,67.4085,67.2119,67.2774,15312.0
2022-08-05 10:55:00,71.85,71.89,71.63,71.65,22306.0,67.2587,67.2961,67.0527,67.0715,22306.0
2022-08-05 11:00:00,71.66,71.67,71.51,71.54,24162.0,67.0808,67.0902,66.9404,66.9685,24162.0
2022-08-05 11:05:00,71.52,71.69,71.46,71.65,40403.0,66.9498,67.1089,66.8936,67.0715,40403.0
2022-08-05 11:10:00,71.65,71.65,71.33,71.34,23761.0,67.0715,67.0715,66.7719,66.7813,23761.0
2022-08-05 11:15:00,71.34,71.36,71.05,71.1,39419.0,66.7813,66.8,66.5098,66.5566,39419.0
2022-08-05 11:20:00,71.1,71.17,70.83,70.83,25429.0,66.5566,66.6221,66.3039,66.3039,25429.0
2022-08-05 11:25:00,70.83,70.84,70.5,70.5,45537.0,66.3039,66.3132,65.995,65.995,45537.0
2022-08-05 11:30:00,70.5,70.88,70.48,70.85,26465.0,65.995,66.3507,65.9762,66.3226,26465.0
2022-08-05 11:35:00,70.84,70.88,70.74,70.74,17886.0,66.3132,66.3507,66.2196,66.2196,17886.0
2022-08-05 11:40:00,70.74,70.79,70.46,70.48,23064.0,66.2196,66.2664,65.9575,65.9762,23064.0
2022-08-05 11:45:00,70.49,70.57,70.43,70.48,26011.0,65.9856,66.0605,65.9294,65.9762,26011.0
2022-08-05 11:50:00,70.48,70.58,70.44,70.48,29342.0,65.9762,66.0698,65.9388,65.9762,29342.0
2022-08-05 11:55:00,70.46,70.64,70.39,70.61,22683.0,65.9575,66.126,65.892,66.0979,22683.0
2022-08-05 12:00:00,70.64,70.89,70.64,70.88,12692.0,66.126,66.36,66.126,66.3507,12692.0
2022-08-05 12:05:00,70.88,70.94,70.83,70.88,12531.0,66.3507,66.4068,66.3039,66.3507,12531.0
2022-08-05 12:10:00,70.86,71.03,70.86,70.9,14575.0,66.3319,66.4911,66.3319,66.3694,14575.0
2022-08-05 12:15:00,70.9,71.06,70.9,70.96,12315.0,66.3694,66.5192,66.3694,66.4256,12315.0
2022-08-05 12:20:00,70.96,70.99,70.89,70.9,11496.0,66.4256,66.4536,66.36,66.3694,11496.0
2022-08-05 12:25:00,70.9,71.01,70.9,70.98,10844.0,66.3694,66.4724,66.3694,66.4443,10844.0
2022-08-05 12:30:00,70.98,70.99,70.65,70.67,13318.0,66.4443,66.4536,66.1354,66.1541,13318.0
2022-08-05 12:35:00,70.67,70.67,70.53,70.66,8788.0,66.1541,66.1541,66.023,66.1447,8788.0
2022-08-05 12:40:00,70.65,70.87,70.63,70.83,25165.0,66.1354,66.3413,66.1166,66.3039,25165.0
2022-08-05 12:45:00,70.82,70.89,70.74,70.88,29077.0,66.2945,66.36,66.2196,66.3507,29077.0
2022-08-05 12:50:00,70.88,70.96,70.82,70.89,21709.0,66.3507,66.4256,66.2945,66.36,21709.0
2022-08-05 12:55:00,70.88,71.0,70.86,70.98,18564.0,66.3507,66.463,66.3319,66.4443,18564.0
2022-08-05 13:00:00,70.98,71.02,70.87,70.99,23605.0,66.4443,66.4817,66.3413,66.4536,23605.0
2022-08-05 13:05:00,71.0,71.05,70.93,70.98,15306.0,66.463,66.5098,66.3975,66.4443,15306.0
2022-08-05 13:10:00,70.98,71.1,70.94,71.01,36490.0,66.4443,66.5566,66.4068,66.4724,36490.0
2022-08-05 13:15:00,71.02,71.12,71.01,71.01,21262.0,66.4817,66.5753,66.4724,66.4724,21262.0
2022-08-05 13:20:00,71.01,71.02,70.89,70.99,13152.0,66.4724,66.4817,66.36,66.4536,13152.0
2022-08-05 13:25:00,71.0,71.06,70.95,70.95,16901.0,66.463,66.5192,66.4162,66.4162,16901.0
2022-08-05 13:30:00,70.97,71.21,70.96,71.19,20498.0,66.4349,66.6596,66.4256,66.6409,20498.0
2022-08-05 13:35:00,71.19,71.22,71.0,71.05,17849.0,66.6409,66.6689,66.463,66.5098,17849.0
2022-08-05 13:40:00,71.03,71.05,70.96,70.99,26056.0,66.4911,66.5098,66.4256,66.4536,26056.0
2022-08-05 13:45:00,70.99,71.01,70.89,70.9,17652.0,66.4536,66.4724,66.36,66.3694,17652.0
2022-08-05 13:50:00,70.9,70.95,70.86,70.88,16902.0,66.3694,66.4162,66.3319,66.3507,16902.0
2022-08-05 13:55:00,70.88,70.89,70.78,70.87,15488.0,66.3507,66.36,66.2571,66.3413,15488.0
2022-08-05 14:00:00,70.86,70.87,70.78,70.8,23017.0,66.3319,66.3413,66.2571,66.2758,23017.0
2022-08-05 14:05:00,70.78,70.82,70.74,70.79,19452.0,66.2571,66.2945,66.2196,66.2664,19452.0
2022-08-05 14:10:00,70.78,70.86,70.71,70.86,20978.0,66.2571,66.3319,66.1915,66.3319,20978.0
2022-08-05 14:15:00,70.87,70.98,70.84,70.95,20536.0,66.3413,66.4443,66.3132,66.4162,20536.0
2022-08-05 14:20:00,70.95,70.97,70.88,70.91,23136.0,66.4162,66.4349,66.3507,66.3788,23136.0
2022-08-05 14:25:00,70.9,70.9,70.68,70.69,46511.0,66.3694,66.3694,66.1634,66.1728,46511.0
2022-08-05 14:30:00,70.69,70.92,70.63,70.92,26977.0,66.1728,66.3881,66.1166,66.3881,26977.0
2022-08-05 14:35:00,70.92,71.06,70.9,70.97,19834.0,66.3881,66.5192,66.3694,66.4349,19834.0
2022-08-05 14:40:00,70.97,71.01,70.87,70.93,15570.0,66.4349,66.4724,66.3413,66.3975,15570.0
2022-08-05 14:45:00,70.9,70.94,70.81,70.84,8785.0,66.3694,66.4068,66.2851,66.3132,8785.0
2022-08-05 14:50:00,70.84,70.87,70.74,70.83,8830.0,66.3132,66.3413,66.2196,66.3039,8830.0
2022-08-05 14:55:00,70.83,70.84,70.62,70.76,13568.0,66.3039,66.3132,66.1073,66.2383,13568.0
2022-08-05 15:00:00,70.77,70.86,70.75,70.78,15358.0,66.2477,66.3319,66.229,66.2571,15358.0
2022-08-05 15:05:00,70.79,70.85,70.68,70.83,17625.0,66.2664,66.3226,66.1634,66.3039,17625.0
2022-08-05 15:10:00,70.83,71.0,70.82,70.98,17438.0,66.3039,66.463,66.2945,66.4443,17438.0
2022-08-05 15:15:00,70.99,71.12,70.99,71.03,37367.0,66.4536,66.5753,66.4536,66.4911,37367.0
2022-08-05 15:20:00,71.03,71.04,70.95,70.97,22573.0,66.4911,66.5004,66.4162,66.4349,22573.0
2022-08-05 15:25:00,70.98,71.03,70.95,71.02,26720.0,66.4443,66.4911,66.4162,66.4817,26720.0
2022-08-05 15:30:00,71.01,71.09,70.98,71.05,34223.0,66.4724,66.5472,66.4443,66.5098,34223.0
2022-08-05 15:35:00,71.05,71.1,71.0,71.01,33320.0,66.5098,66.5566,66.463,66.4724,33320.0
2022-08-05 15:40:00,71.01,71.13,70.96,71.09,39656.0,66.4724,66.5847,66.4256,66.5472,39656.0
2022-08-05 15:45:00,71.09,71.32,71.09,71.32,59048.0,66.5472,66.7626,66.5472,66.7626,59048.0
2022-08-05 15:50:00,71.32,71.41,71.26,71.32,82335.0,66.7626,66.8468,66.7064,66.7626,82335.0
2022-08-05 15:55:00,71.33,71.54,71.33,71.46,287176.0,66.7719,66.9685,66.7719,66.8936,287176.0
2022-08-08 09:30:00,71.16,71.81,70.55,71.51,72425.0,66.6128,67.2212,66.0418,66.9404,72425.0
2022-08-08 09:35:00,71.54,71.64,71.27,71.43,15644.0,66.9685,67.0621,66.7157,66.8655,15644.0
2022-08-08 09:40:00,71.43,71.6,71.15,71.17,17176.0,66.8655,67.0247,66.6034,66.6221,17176.0
2022-08-08 09:45:00,71.19,71.26,70.93,71.06,24551.0,66.6409,66.7064,66.3975,66.5192,24551.0
2022-08-08 09:50:00,71.06,71.34,70.97,71.27,15786.0,66.5192,66.7813,66.4349,66.7157,15786.0
2022-08-08 09:55:00,71.29,71.43,71.12,71.12,10993.0,66.7345,66.8655,66.5753,66.5753,10993.0
2022-08-08 10:00:00,71.16,71.54,71.12,71.45,9588.0,66.6128,66.9685,66.5753,66.8842,9588.0
2022-08-08 10:05:00,71.45,71.45,70.99,71.25,14498.0,66.8842,66.8842,66.4536,66.697,14498.0
2022-08-08 10:10:00,71.26,71.43,71.13,71.21,15313.0,66.7064,66.8655,66.5847,66.6596,15313.0
2022-08-08 10:15:00,71.21,71.27,70.97,71.01,10157.0,66.6596,66.7157,66.4349,66.4724,10157.0
2022-08-08 10:20:00,71.09,71.22,71.05,71.16,10786.0,66.5472,66.6689,66.5098,66.6128,10786.0
2022-08-08 10:25:00,71.15,71.17,70.9,71.02,11805.0,66.6034,66.6221,66.3694,66.4817,11805.0
2022-08-08 10:30:00,71.01,71.1,70.93,70.99,8623.0,66.4724,66.5566,66.3975,66.4536,8623.0
2022-08-08 10:35:00,71.0,71.25,70.92,71.17,18129.0,66.463,66.697,66.3881,66.6221,18129.0
2022-08-08 10:40:00,71.16,71.27,71.1,71.24,17742.0,66.6128,66.7157,66.5566,66.6877,17742.0
2022-08-08 10:45:00,71.24,71.24,70.88,70.97,25774.0,66.6877,66.6877,66.3507,66.4349,25774.0
2022-08-08 10:50:00,70.92,71.0,70.78,70.85,24912.0,66.3881,66.463,66.2571,66.3226,24912.0
2022-08-08 10:55:00,70.84,70.91,70.78,70.83,20728.0,66.3132,66.3788,66.2571,66.3039,20728.0
2022-08-08 11:00:00,70.83,70.94,70.8,70.91,27577.0,66.3039,66.4068,66.2758,66.3788,27577.0
2022-08-08 11:05:00,70.91,70.92,70.77,70.8,20848.0,66.3788,66.3881,66.2477,66.2758,20848.0
2022-08-08 11:10:00,70.81,70.85,70.64,70.69,17619.0,66.2851,66.3226,66.126,66.1728,17619.0
2022-08-08 11:15:00,70.67,70.68,70.34,70.38,23736.0,66.1541,66.1634,65.8452,65.8826,23736.0
2022-08-08 11:20:00,70.35,70.51,70.31,70.47,18704.0,65.8545,66.0043,65.8171,65.9669,18704.0
2022-08-08 11:25:00,70.47,70.52,70.33,70.36,27168.0,65.9669,66.0137,65.8358,65.8639,27168.0
2022-08-08 11:30:00,70.34,70.55,70.34,70.49,20737.0,65.8452,66.0418,65.8452,65.9856,20737.0
2022-08-08 11:35:00,70.51,70.58,70.12,70.2,28201.0,66.0043,66.0698,65.6392,65.7141,28201.0
2022-08-08 11:40:00,70.2,70.31,69.88,69.99,32773.0,65.7141,65.8171,65.4146,65.5175,32773.0
2022-08-08 11:45:00,69.98,70.09,69.91,70.03,26502.0,65.5082,65.6111,65.4427,65.555,26502.0
2022-08-08 11:50:00,70.03,70.32,70.03,70.29,18964.0,65.555,65.8265,65.555,65.7984,18964.0
2022-08-08 11:55:00,70.29,70.43,70.26,70.36,15321.0,65.7984,65.9294,65.7703,65.8639,15321.0
2022-08-08 12:00:00,70.36,70.5,70.33,70.4,30305.0,65.8639,65.995,65.8358,65.9013,30305.0
2022-08-08 12:05:00,70.4,70.45,70.18,70.24,22104.0,65.9013,65.9481,65.6954,65.7516,22104.0
2022-08-08 12:10:00,70.26,70.34,69.99,70.1,21235.0,65.7703,65.8452,65.5175,65.6205,21235.0
2022-08-08 12:15:00,70.13,70.13,69.82,69.86,21166.0,65.6486,65.6486,65.3584,65.3958,21166.0
2022-08-08 12:20:00,69.82,69.91,69.68,69.87,46651.0,65.3584,65.4427,65.2273,65.4052,46651.0
2022-08-08 12:25:00,69.88,69.97,69.7,69.75,40532.0,65.4146,65.4988,65.2461,65.2929,40532.0
2022-08-08 12:30:00,69.73,69.93,69.71,69.93,19656.0,65.2742,65.4614,65.2554,65.4614,19656.0
2022-08-08 12:35:00,69.93,70.07,69.84,70.03,25448.0,65.4614,65.5924,65.3771,65.555,25448.0
2022-08-08 12:40:00,70.04,70.21,70.02,70.21,18284.0,65.5643,65.7235,65.5456,65.7235,18284.0
2022-08-08 12:45:00,70.2,70.26,70.18,70.25,9058.0,65.7141,65.7703,65.6954,65.7609,9058.0
2022-08-08 12:50:00,70.25,70.36,70.25,70.31,6489.0,65.7609,65.8639,65.7609,65.8171,6489.0
2022-08-08 12:55:00,70.31,70.32,70.21,70.27,7502.0,65.8171,65.8265,65.7235,65.7796,7502.0
2022-08-08 13:00:00,70.27,70.3,70.22,70.23,7267.0,65.7796,65.8077,65.7328,65.7422,7267.0
2022-08-08 13:05:00,70.24,70.45,70.24,70.41,8108.0,65.7516,65.9481,65.7516,65.9107,8108.0
2022-08-08 13:10:00,70.42,70.55,70.39,70.49,7902.0,65.9201,66.0418,65.892,65.9856,7902.0
2022-08-08 13:15:00,70.47,70.63,70.46,70.6,5539.0,65.9669,66.1166,65.9575,66.0886,5539.0
2022-08-08 13:20:00,70.59,70.6,70.41,70.57,11587.0,66.0792,66.0886,65.9107,66.0605,11587.0
2022-08-08 13:25:00,70.56,70.58,70.45,70.46,7751.0,66.0511,66.0698,65.9481,65.9575,7751.0
2022-08-08 13:30:00,70.44,70.55,70.43,70.53,5675.0,65.9388,66.0418,65.9294,66.023,5675.0
2022-08-08 13:35:00,70.52,70.52,70.34,70.38,13442.0,66.0137,66.0137,65.8452,65.8826,13442.0
2022-08-08 13:40:00,70.35,70.49,70.35,70.49,3761.0,65.8545,65.9856,65.8545,65.9856,3761.0
2022-08-08 13:45:00,70.49,70.5,70.38,70.38,5273.0,65.9856,65.995,65.8826,65.8826,5273.0
2022-08-08 13:50:00,70.41,70.54,70.37,70.53,12794.0,65.9107,66.0324,65.8733,66.023,12794.0
2022-08-08 13:55:00,70.53,70.61,70.5,70.58,9051.0,66.023,66.0979,65.995,66.0698,9051.0
2022-08-08 14:00:00,70.58,70.58,70.22,70.22,14554.0,66.0698,66.0698,65.7328,65.7328,14554.0
2022-08-08 14:05:00,70.2,70.5,70.12,70.48,19631.0,65.7141,65.995,65.6392,65.9762,19631.0
2022-08-08 14:10:00,70.51,70.52,70.42,70.44,18574.0,66.0043,66.0137,65.9201,65.9388,18574.0
2022-08-08 14:15:00,70.47,70.48,70.37,70.43,11188.0,65.9669,65.9762,65.8733,65.9294,11188.0
2022-08-08 14:20:00,70.45,70.46,70.27,70.28,15598.0,65.9481,65.9575,65.7796,65.789,15598.0
2022-08-08 14:25:00,70.26,70.41,70.18,70.38,20278.0,65.7703,65.9107,65.6954,65.8826,20278.0
2022-08-08 14:30:00,70.37,70.44,70.27,70.41,14629.0,65.8733,65.9388,65.7796,65.9107,14629.0
2022-08-08 14:35:00,70.39,70.4,70.27,70.31,14622.0,65.892,65.9013,65.7796,65.8171,14622.0
2022-08-08 14:40:00,70.33,70.36,70.26,70.29,12365.0,65.8358,65.8639,65.7703,65.7984,12365.0
2022-08-08 14:45:00,70.32,70.37,70.24,70.35,13033.0,65.8265,65.8733,65.7516,65.8545,13033.0
2022-08-08 14:50:00,70.33,70.34,70.15,70.23,12869.0,65.8358,65.8452,65.6673,65.7422,12869.0
2022-08-08 14:55:00,70.23,70.39,70.22,70.36,12574.0,65.7422,65.892,65.7328,65.8639,12574.0
2022-08-08 15:00:00,70.36,70.54,70.36,70.49,16163.0,65.8639,66.0324,65.8639,65.9856,16163.0
2022-08-08 15:05:00,70.47,70.52,70.39,70.45,16423.0,65.9669,66.0137,65.892,65.9481,16423.0
2022-08-08 15:10:00,70.45,70.54,70.37,70.51,19335.0,65.9481,66.0324,65.8733,66.0043,19335.0
2022-08-08 15:15:00,70.48,70.52,70.29,70.36,26045.0,65.9762,66.0137,65.7984,65.8639,26045.0
2022-08-08 15:20:00,70.38,70.48,70.3,70.43,22004.0,65.8826,65.9762,65.8077,65.9294,22004.0
2022-08-08 15:25:00,70.42,70.56,70.42,70.53,19074.0,65.9201,66.0511,65.9201,66.023,19074.0
2022-08-08 15:30:00,70.53,70.62,70.43,70.62,30261.0,66.023,66.1073,65.9294,66.1073,30261.0
2022-08-08 15:35:00,70.61,70.71,70.58,70.71,22218.0,66.0979,66.1915,66.0698,66.1915,22218.0
2022-08-08 15:40:00,70.71,70.85,70.71,70.84,27892.0,66.1915,66.3226,66.1915,66.3132,27892.0
2022-08-08 15:45:00,70.85,70.85,70.71,70.79,35278.0,66.3226,66.3226,66.1915,66.2664,35278.0
2022-08-08 15:50:00,70.79,70.9,70.73,70.84,59245.0,66.2664,66.3694,66.2103,66.3132,59245.0
2022-08-08 15:55:00,70.82,70.96,70.81,70.91,133645.0,66.2945,66.4256,66.2851,66.3788,133645.0
2022-08-09 09:30:00,69.83,70.1,69.2,69.49,60475.0,65.3678,65.6205,64.778,65.0495,60475.0
2022-08-09 09:35:00,69.64,69.7,69.25,69.26,18338.0,65.1899,65.2461,64.8248,64.8342,18338.0
2022-08-09 09:40:00,69.35,69.63,69.32,69.43,19773.0,64.9184,65.1805,64.8904,64.9933,19773.0
2022-08-09 09:45:00,69.43,69.48,69.17,69.26,47382.0,64.9933,65.0401,64.7499,64.8342,47382.0
2022-08-09 09:50:00,69.28,69.34,68.83,68.94,22627.0,64.8529,64.9091,64.4317,64.5346,22627.0
2022-08-09 09:55:00,68.92,68.92,68.61,68.67,35278.0,64.5159,64.5159,64.2257,64.2819,35278.0
2022-08-09 10:00:00,68.69,68.79,68.62,68.75,19116.0,64.3006,64.3942,64.2351,64.3568,19116.0
2022-08-09 10:05:00,68.71,68.73,68.45,68.46,33803.0,64.3193,64.3381,64.0759,64.0853,33803.0
2022-08-09 10:10:00,68.43,68.61,68.3,68.57,29206.0,64.0572,64.2257,63.9355,64.1883,29206.0
2022-08-09 10:15:00,68.54,68.96,68.51,68.88,18096.0,64.1602,64.5534,64.1321,64.4785,18096.0
2022-08-09 10:20:00,68.88,68.94,68.4,68.42,27732.0,64.4785,64.5346,64.0291,64.0479,27732.0
2022-08-09 10:25:00,68.44,68.67,68.43,68.67,22272.0,64.0666,64.2819,64.0572,64.2819,22272.0
2022-08-09 10:30:00,68.65,68.77,68.59,68.72,22174.0,64.2632,64.3755,64.207,64.3287,22174.0
2022-08-09 10:35:00,68.69,68.77,68.48,68.57,18802.0,64.3006,64.3755,64.104,64.1883,18802.0
2022-08-09 10:40:00,68.58,68.63,68.45,68.59,25848.0,64.1976,64.2444,64.0759,64.207,25848.0
2022-08-09 10:45:00,68.58,68.72,68.46,68.7,18800.0,64.1976,64.3287,64.0853,64.31,18800.0
2022-08-09 10:50:00,68.69,68.78,68.49,68.5,17040.0,64.3006,64.3849,64.1134,64.1228,17040.0
2022-08-09 10:55:00,68.51,68.53,68.4,68.47,18761.0,64.1321,64.1508,64.0291,64.0947,18761.0
2022-08-09 11:00:00,68.47,68.48,68.09,68.1,14034.0,64.0947,64.104,63.739,63.7483,14034.0
2022-08-09 11:05:00,68.09,68.19,68.05,68.12,35407.0,63.739,63.8326,63.7015,63.767,35407.0
2022-08-09 11:10:00,68.11,68.28,68.11,68.28,16823.0,63.7577,63.9168,63.7577,63.9168,16823.0
2022-08-09 11:15:00,68.27,68.34,68.16,68.27,18129.0,63.9075,63.973,63.8045,63.9075,18129.0
2022-08-09 11:20:00,68.26,68.36,68.18,68.19,28095.0,63.8981,63.9917,63.8232,63.8326,28095.0
2022-08-09 11:25:00,68.19,68.21,68.08,68.21,20342.0,63.8326,63.8513,63.7296,63.8513,20342.0
2022-08-09 11:30:00,68.21,68.33,68.15,68.21,20992.0,63.8513,63.9636,63.7951,63.8513,20992.0
2022-08-09 11:35:00,68.21,68.21,68.04,68.06,24119.0,63.8513,63.8513,63.6921,63.7109,24119.0
2022-08-09 11:40:00,68.04,68.09,67.79,67.79,34701.0,63.6921,63.739,63.4581,63.4581,34701.0
2022-08-09 11:45:00,67.78,67.87,67.75,67.78,23715.0,63.4488,63.533,63.4207,63.4488,23715.0
2022-08-09 11:50:00,67.78,67.78,67.54,67.65,32635.0,63.4488,63.4488,63.2241,63.3271,32635.0
2022-08-09 11:55:00,67.64,67.64,67.36,67.58,39132.0,63.3177,63.3177,63.0556,63.2615,39132.0
2022-08-09 12:00:00,67.57,67.61,67.35,67.5,28271.0,63.2522,63.2896,63.0462,63.1867,28271.0
2022-08-09 12:05:00,67.5,67.5,67.28,67.28,21144.0,63.1867,63.1867,62.9807,62.9807,21144.0
2022-08-09 12:10:00,67.28,67.34,67.17,67.19,33888.0,62.9807,63.0369,62.8777,62.8965,33888.0
2022-08-09 12:15:00,67.19,67.33,67.15,67.27,25019.0,62.8965,63.0275,62.859,62.9714,25019.0
2022-08-09 12:20:00,67.28,67.39,67.26,67.3,17721.0,62.9807,63.0837,62.962,62.9994,17721.0
2022-08-09 12:25:00,67.31,67.38,67.15,67.21,28440.0,63.0088,63.0743,62.859,62.9152,28440.0
2022-08-09 12:30:00,67.21,67.3,67.2,67.27,36163.0,62.9152,62.9994,62.9058,62.9714,36163.0
2022-08-09 12:35:00,67.27,67.36,67.2,67.34,24378.0,62.9714,63.0556,62.9058,63.0369,24378.0
2022-08-09 12:40:00,67.36,67.44,67.32,67.4,16533.0,63.0556,63.1305,63.0182,63.093,16533.0
2022-08-09 12:45:00,67.39,67.43,67.27,67.28,15876.0,63.0837,63.1211,62.9714,62.9807,15876.0
2022-08-09 12:50:00,67.28,67.28,67.1,67.19,14038.0,62.9807,62.9807,62.8122,62.8965,14038.0
2022-08-09 12:55:00,67.18,67.22,67.15,67.2,17040.0,62.8871,62.9245,62.859,62.9058,17040.0
2022-08-09 13:00:00,67.25,67.54,67.23,67.49,12341.0,62.9526,63.2241,62.9339,63.1773,12341.0
2022-08-09 13:05:00,67.49,67.5,67.35,67.43,10468.0,63.1773,63.1867,63.0462,63.1211,10468.0
2022-08-09 13:10:00,67.42,67.47,67.35,67.47,10385.0,63.1118,63.1586,63.0462,63.1586,10385.0
2022-08-09 13:15:00,67.45,67.47,67.35,67.37,14180.0,63.1398,63.1586,63.0462,63.065,14180.0
2022-08-09 13:20:00,67.39,67.47,67.38,67.47,8388.0,63.0837,63.1586,63.0743,63.1586,8388.0
2022-08-09 13:25:00,67.46,67.51,67.4,67.51,10296.0,63.1492,63.196,63.093,63.196,10296.0
2022-08-09 13:30:00,67.52,67.53,67.36,67.4,14376.0,63.2054,63.2147,63.0556,63.093,14376.0
2022-08-09 13:35:00,67.39,67.41,67.28,67.33,16538.0,63.0837,63.1024,62.9807,63.0275,16538.0
2022-08-09 13:40:00,67.32,67.34,67.21,67.34,17880.0,63.0182,63.0369,62.9152,63.0369,17880.0
2022-08-09 13:45:00,67.32,67.53,67.31,67.48,11151.0,63.0182,63.2147,63.0088,63.1679,11151.0
2022-08-09 13:50:00,67.49,67.5,67.44,67.5,10004.0,63.1773,63.1867,63.1305,63.1867,10004.0
2022-08-09 13:55:00,67.47,67.61,67.45,67.58,10225.0,63.1586,63.2896,63.1398,63.2615,10225.0
2022-08-09 14:00:00,67.59,67.67,67.5,67.5,13151.0,63.2709,63.3458,63.1867,63.1867,13151.0
2022-08-09 14:05:00,67.48,67.52,67.4,67.45,11119.0,63.1679,63.2054,63.093,63.1398,11119.0
2022-08-09 14:10:00,67.43,67.46,67.37,67.38,13522.0,63.1211,63.1492,63.065,63.0743,13522.0
2022-08-09 14:15:00,67.39,67.39,67.27,67.31,12250.0,63.0837,63.0837,62.9714,63.0088,12250.0
2022-08-09 14:20:00,67.3,67.34,67.23,67.27,16798.0,62.9994,63.0369,62.9339,62.9714,16798.0
2022-08-09 14:25:00,67.28,67.42,67.27,67.38,15389.0,62.9807,63.1118,62.9714,63.0743,15389.0
2022-08-09 14:30:00,67.38,67.58,67.36,67.58,12563.0,63.0743,63.2615,63.0556,63.2615,12563.0
2022-08-09 14:35:00,67.59,67.68,67.5,67.5,27566.0,63.2709,63.3552,63.1867,63.1867,27566.0
2022-08-09 14:40:00,67.52,67.6,67.47,67.6,25287.0,63.2054,63.2803,63.1586,63.2803,25287.0
2022-08-09 14:45:00,67.63,67.87,67.61,67.86,12874.0,63.3083,63.533,63.2896,63.5237,12874.0
2022-08-09 14:50:00,67.87,68.02,67.85,67.95,21160.0,63.533,63.6734,63.5143,63.6079,21160.0
2022-08-09 14:55:00,67.94,68.09,67.92,67.95,28709.0,63.5985,63.739,63.5798,63.6079,28709.0
2022-08-09 15:00:00,67.94,68.18,67.92,67.98,31519.0,63.5985,63.8232,63.5798,63.636,31519.0
2022-08-09 15:05:00,67.98,68.13,67.98,68.09,51008.0,63.636,63.7764,63.636,63.739,51008.0
2022-08-09 15:10:00,68.1,68.2,68.03,68.09,31679.0,63.7483,63.8419,63.6828,63.739,31679.0
2022-08-09 15:15:00,68.09,68.38,68.09,68.24,83410.0,63.739,64.0104,63.739,63.8794,83410.0
2022-08-09 15:20:00,68.23,68.33,68.17,68.33,35548.0,63.87,63.9636,63.8138,63.9636,35548.0
2022-08-09 15:25:00,68.34,68.36,68.23,68.23,32635.0,63.973,63.9917,63.87,63.87,32635.0
2022-08-09 15:30:00,68.23,68.24,68.1,68.11,50913.0,63.87,63.8794,63.7483,63.7577,50913.0
2022-08-09 15:35:00,68.11,68.17,68.04,68.13,58088.0,63.7577,63.8138,63.6921,63.7764,58088.0
2022-08-09 15:40:00,68.13,68.19,67.99,68.01,49198.0,63.7764,63.8326,63.6453,63.6641,49198.0
2022-08-09 15:45:00,68.0,68.19,67.99,68.19,61814.0,63.6547,63.8326,63.6453,63.8326,61814.0
2022-08-09 15:50:00,68.2,68.29,68.07,68.12,155901.0,63.8419,63.9262,63.7202,63.767,155901.0
2022-08-09 15:55:00,68.12,68.16,67.95,68.0,394969.0,63.767,63.8045,63.6079,63.6547,394969.0
2022-08-10 09:30:00,69.32,70.0,68.85,69.21,81393.0,64.8904,65.5269,64.4504,64.7874,81393.0
2022-08-10 09:35:00,69.2,69.21,68.75,68.83,24575.0,64.778,64.7874,64.3568,64.4317,24575.0
2022-08-10 09:40:00,68.83,69.13,68.71,69.13,17402.0,64.4317,64.7125,64.3193,64.7125,17402.0
2022-08-10 09:45:00,69.15,69.32,69.03,69.22,45447.0,64.7312,64.8904,64.6189,64.7967,45447.0
2022-08-10 09:50:00,69.27,69.41,69.11,69.16,26499.0,64.8435,64.9746,64.6938,64.7406,26499.0
2022-08-10 09:55:00,69.15,69.25,69.06,69.23,21561.0,64.7312,64.8248,64.647,64.8061,21561.0
2022-08-10 10:00:00,69.25,69.43,69.2,69.34,29990.0,64.8248,64.9933,64.778,64.9091,29990.0
2022-08-10 10:05:00,69.35,69.49,69.26,69.44,16089.0,64.9184,65.0495,64.8342,65.0027,16089.0
2022-08-10 10:10:00,69.47,69.61,69.37,69.4,14775.0,65.0308,65.1618,64.9372,64.9652,14775.0
2022-08-10 10:15:00,69.38,69.42,69.02,69.02,16076.0,64.9465,64.984,64.6095,64.6095,16076.0
2022-08-10 10:20:00,69.03,69.29,68.9,69.26,12777.0,64.6189,64.8623,64.4972,64.8342,12777.0
2022-08-10 10:25:00,69.32,69.38,69.24,69.3,8055.0,64.8904,64.9465,64.8155,64.8716,8055.0
2022-08-10 10:30:00,69.28,69.36,69.17,69.33,8209.0,64.8529,64.9278,64.7499,64.8997,8209.0
2022-08-10 10:35:00,69.34,69.46,69.34,69.41,27744.0,64.9091,65.0214,64.9091,64.9746,27744.0
2022-08-10 10:40:00,69.41,69.47,69.36,69.39,12701.0,64.9746,65.0308,64.9278,64.9559,12701.0
2022-08-10 10:45:00,69.39,69.49,69.37,69.43,12750.0,64.9559,65.0495,64.9372,64.9933,12750.0
2022-08-10 10:50:00,69.44,69.59,69.43,69.57,14424.0,65.0027,65.1431,64.9933,65.1244,14424.0
2022-08-10 10:55:00,69.56,69.65,69.46,69.59,9431.0,65.115,65.1993,65.0214,65.1431,9431.0
2022-08-10 11:00:00,69.61,69.9,69.6,69.9,20800.0,65.1618,65.4333,65.1525,65.4333,20800.0
2022-08-10 11:05:00,69.92,70.01,69.89,69.9,20841.0,65.452,65.5363,65.4239,65.4333,20841.0
2022-08-10 11:10:00,69.92,69.93,69.81,69.9,13603.0,65.452,65.4614,65.349,65.4333,13603.0
2022-08-10 11:15:00,69.9,70.01,69.89,69.99,12861.0,65.4333,65.5363,65.4239,65.5175,12861.0
2022-08-10 11:20:00,70.01,70.3,70.01,70.3,16521.0,65.5363,65.8077,65.5363,65.8077,16521.0
2022-08-10 11:25:00,70.31,70.38,70.28,70.33,19575.0,65.8171,65.8826,65.789,65.8358,19575.0
2022-08-10 11:30:00,70.34,70.61,70.34,70.59,26171.0,65.8452,66.0979,65.8452,66.0792,26171.0
2022-08-10 11:35:00,70.59,70.59,70.37,70.41,20123.0,66.0792,66.0792,65.8733,65.9107,20123.0
2022-08-10 11:40:00,70.43,70.66,70.43,70.66,10226.0,65.9294,66.1447,65.9294,66.1447,10226.0
2022-08-10 11:45:00,70.65,70.72,70.57,70.59,12748.0,66.1354,66.2009,66.0605,66.0792,12748.0
2022-08-10 11:50:00,70.58,70.77,70.51,70.75,24668.0,66.0698,66.2477,66.0043,66.229,24668.0
2022-08-10 11:55:00,70.76,70.83,70.7,70.76,15445.0,66.2383,66.3039,66.1822,66.2383,15445.0
2022-08-10 12:00:00,70.77,70.84,70.76,70.78,7723.0,66.2477,66.3132,66.2383,66.2571,7723.0
2022-08-10 12:05:00,70.78,70.86,70.73,70.81,21751.0,66.2571,66.3319,66.2103,66.2851,21751.0
2022-08-10 12:10:00,70.81,70.87,70.68,70.75,15042.0,66.2851,66.3413,66.1634,66.229,15042.0
2022-08-10 12:15:00,70.75,70.76,70.47,70.49,12732.0,66.229,66.2383,65.9669,65.9856,12732.0
2022-08-10 12:20:00,70.49,70.5,70.29,70.37,8975.0,65.9856,65.995,65.7984,65.8733,8975.0
2022-08-10 12:25:00,70.37,70.5,70.36,70.47,3942.0,65.8733,65.995,65.8639,65.9669,3942.0
2022-08-10 12:30:00,70.45,70.5,70.39,70.45,8727.0,65.9481,65.995,65.892,65.9481,8727.0
2022-08-10 12:35:00,70.46,70.51,70.44,70.47,11498.0,65.9575,66.0043,65.9388,65.9669,11498.0
2022-08-10 12:40:00,70.5,70.65,70.48,70.54,15647.0,65.995,66.1354,65.9762,66.0324,15647.0
2022-08-10 12:45:00,70.5,70.55,70.45,70.46,7266.0,65.995,66.0418,65.9481,65.9575,7266.0
2022-08-10 12:50:00,70.44,70.44,70.32,70.39,7345.0,65.9388,65.9388,65.8265,65.892,7345.0
2022-08-10 12:55:00,70.35,70.37,70.34,70.34,5189.0,65.8545,65.8733,65.8452,65.8452,5189.0
2022-08-10 13:00:00,70.33,70.33,70.19,70.31,7556.0,65.8358,65.8358,65.7048,65.8171,7556.0
2022-08-10 13:05:00,70.31,70.49,70.3,70.41,15508.0,65.8171,65.9856,65.8077,65.9107,15508.0
2022-08-10 13:10:00,70.41,70.47,70.4,70.43,9756.0,65.9107,65.9669,65.9013,65.9294,9756.0
2022-08-10 13:15:00,70.44,70.55,70.43,70.53,7050.0,65.9388,66.0418,65.9294,66.023,7050.0
2022-08-10 13:20:00,70.53,70.56,70.47,70.56,9103.0,66.023,66.0511,65.9669,66.0511,9103.0
2022-08-10 13:25:00,70.56,70.59,70.47,70.5,8089.0,66.0511,66.0792,65.9669,65.995,8089.0
2022-08-10 13:30:00,70.49,70.6,70.42,70.6,13088.0,65.9856,66.0886,65.9201,66.0886,13088.0
2022-08-10 13:35:00,70.62,70.65,70.56,70.61,8495.0,66.1073,66.1354,66.0511,66.0979,8495.0
2022-08-10 13:40:00,70.61,70.62,70.54,70.59,9266.0,66.0979,66.1073,66.0324,66.0792,9266.0
2022-08-10 13:45:00,70.61,70.77,70.58,70.77,16536.0,66.0979,66.2477,66.0698,66.2477,16536.0
2022-08-10 13:50:00,70.79,70.81,70.73,70.8,12884.0,66.2664,66.2851,66.2103,66.2758,12884.0
2022-08-10 13:55:00,70.8,70.84,70.71,70.73,11351.0,66.2758,66.3132,66.1915,66.2103,11351.0
2022-08-10 14:00:00,70.73,70.74,70.65,70.74,7939.0,66.2103,66.2196,66.1354,66.2196,7939.0
2022-08-10 14:05:00,70.73,70.73,70.62,70.66,13452.0,66.2103,66.2103,66.1073,66.1447,13452.0
2022-08-10 14:10:00,70.67,70.68,70.51,70.52,9552.0,66.1541,66.1634,66.0043,66.0137,9552.0
2022-08-10 14:15:00,70.52,70.57,70.5,70.53,6968.0,66.0137,66.0605,65.995,66.023,6968.0
2022-08-10 14:20:00,70.55,70.73,70.53,70.73,14332.0,66.0418,66.2103,66.023,66.2103,14332.0
2022-08-10 14:25:00,70.73,70.77,70.71,70.72,12214.0,66.2103,66.2477,66.1915,66.2009,12214.0
2022-08-10 14:30:00,70.72,70.73,70.58,70.71,12238.0,66.2009,66.2103,66.0698,66.1915,12238.0
2022-08-10 14:35:00,70.73,70.82,70.7,70.71,10863.0,66.2103,66.2945,66.1822,66.1915,10863.0
2022-08-10 14:40:00,70.71,70.74,70.67,70.67,10857.0,66.1915,66.2196,66.1541,66.1541,10857.0
2022-08-10 14:45:00,70.68,70.69,70.6,70.62,11872.0,66.1634,66.1728,66.0886,66.1073,11872.0
2022-08-10 14:50:00,70.6,70.67,70.57,70.59,11158.0,66.0886,66.1541,66.0605,66.0792,11158.0
2022-08-10 14:55:00,70.58,70.58,70.46,70.47,13582.0,66.0698,66.0698,65.9575,65.9669,13582.0
2022-08-10 15:00:00,70.46,70.5,70.38,70.48,18630.0,65.9575,65.995,65.8826,65.9762,18630.0
2022-08-10 15:05:00,70.5,70.51,70.4,70.45,26434.0,65.995,66.0043,65.9013,65.9481,26434.0
2022-08-10 15:10:00,70.45,70.54,70.45,70.54,20768.0,65.9481,66.0324,65.9481,66.0324,20768.0
2022-08-10 15:15:00,70.54,70.64,70.48,70.62,29454.0,66.0324,66.126,65.9762,66.1073,29454.0
2022-08-10 15:20:00,70.62,70.72,70.58,70.71,28674.0,66.1073,66.2009,66.0698,66.1915,28674.0
2022-08-10 15:25:00,70.71,70.77,70.7,70.76,34124.0,66.1915,66.2477,66.1822,66.2383,34124.0
2022-08-10 15:30:00,70.74,70.75,70.58,70.64,36943.0,66.2196,66.229,66.0698,66.126,36943.0
2022-08-10 15:35:00,70.63,70.76,70.62,70.76,33902.0,66.1166,66.2383,66.1073,66.2383,33902.0
2022-08-10 15:40:00,70.75,70.75,70.56,70.72,66982.0,66.229,66.229,66.0511,66.2009,66982.0
2022-08-10 15:45:00,70.71,70.8,70.67,70.67,49224.0,66.1915,66.2758,66.1541,66.1541,49224.0
2022-08-10 15:50:00,70.7,70.86,70.57,70.78,135170.0,66.1822,66.3319,66.0605,66.2571,135170.0
2022-08-10 15:55:00,70.78,70.84,70.63,70.69,212262.0,66.2571,66.3132,66.1166,66.1728,212262.0
2022-08-11 09:30:00,71.11,71.42,70.96,71.08,39435.0,66.566,66.8562,66.4256,66.5379,39435.0
2022-08-11 09:35:00,71.11,71.6,70.97,71.55,15182.0,66.566,67.0247,66.4349,66.9779,15182.0
2022-08-11 09:40:00,71.53,71.8,71.52,71.67,21497.0,66.9591,67.2119,66.9498,67.0902,21497.0
2022-08-11 09:45:00,71.66,71.91,71.55,71.8,26727.0,67.0808,67.3148,66.9779,67.2119,26727.0
2022-08-11 09:50:00,71.79,71.83,71.61,71.66,16615.0,67.2025,67.24,67.034,67.0808,16615.0
2022-08-11 09:55:00,71.66,71.73,71.51,71.6,15755.0,67.0808,67.1464,66.9404,67.0247,15755.0
2022-08-11 10:00:00,71.59,71.82,71.58,71.76,17565.0,67.0153,67.2306,67.0059,67.1744,17565.0
2022-08-11 10:05:00,71.76,71.93,71.75,71.92,16797.0,67.1744,67.3336,67.1651,67.3242,16797.0
2022-08-11 10:10:00,71.93,72.05,71.91,72.05,15716.0,67.3336,67.4459,67.3148,67.4459,15716.0
2022-08-11 10:15:00,72.04,72.35,72.04,72.3,36724.0,67.4365,67.7267,67.4365,67.6799,36724.0
2022-08-11 10:20:00,72.3,72.31,71.96,71.96,20363.0,67.6799,67.6893,67.3617,67.3617,20363.0
2022-08-11 10:25:00,71.96,72.02,71.73,71.85,15111.0,67.3617,67.4178,67.1464,67.2587,15111.0
2022-08-11 10:30:00,71.87,71.95,71.82,71.88,16238.0,67.2774,67.3523,67.2306,67.2868,16238.0
2022-08-11 10:35:00,71.88,72.08,71.88,71.94,31795.0,67.2868,67.474,67.2868,67.3429,31795.0
2022-08-11 10:40:00,71.93,72.01,71.81,71.81,8922.0,67.3336,67.4085,67.2212,67.2212,8922.0
2022-08-11 10:45:00,71.8,71.8,71.6,71.69,9578.0,67.2119,67.2119,67.0247,67.1089,9578.0
2022-08-11 10:50:00,71.67,71.83,71.66,71.75,6815.0,67.0902,67.24,67.0808,67.1651,6815.0
2022-08-11 10:55:00,71.75,71.77,71.64,71.66,7891.0,67.1651,67.1838,67.0621,67.0808,7891.0
2022-08-11 11:00:00,71.65,71.65,71.49,71.49,8139.0,67.0715,67.0715,66.9217,66.9217,8139.0
2022-08-11 11:05:00,71.49,71.5,71.12,71.12,13764.0,66.9217,66.931,66.5753,66.5753,13764.0
2022-08-11 11:10:00,71.15,71.26,71.14,71.22,8840.0,66.6034,66.7064,66.5941,66.6689,8840.0
2022-08-11 11:15:00,71.23,71.37,71.03,71.05,18772.0,66.6783,66.8094,66.4911,66.5098,18772.0
2022-08-11 11:20:00,71.08,71.24,70.98,71.23,10180.0,66.5379,66.6877,66.4443,66.6783,10180.0
2022-08-11 11:25:00,71.26,71.3,71.08,71.29,8325.0,66.7064,66.7438,66.5379,66.7345,8325.0
2022-08-11 11:30:00,71.27,71.4,71.24,71.33,5883.0,66.7157,66.8374,66.6877,66.7719,5883.0
2022-08-11 11:35:00,71.31,71.4,71.18,71.18,7833.0,66.7532,66.8374,66.6315,66.6315,7833.0
2022-08-11 11:40:00,71.18,71.34,71.16,71.3,17549.0,66.6315,66.7813,66.6128,66.7438,17549.0
2022-08-11 11:45:00,71.29,71.31,71.07,71.09,15598.0,66.7345,66.7532,66.5285,66.5472,15598.0
2022-08-11 11:50:00,71.06,71.08,70.78,70.84,24817.0,66.5192,66.5379,66.2571,66.3132,24817.0
2022-08-11 11:55:00,70.86,70.97,70.77,70.91,10170.0,66.3319,66.4349,66.2477,66.3788,10170.0
2022-08-11 12:00:00,70.92,71.02,70.89,70.94,9382.0,66.3881,66.4817,66.36,66.4068,9382.0
2022-08-11 12:05:00,70.96,70.96,70.86,70.9,14429.0,66.4256,66.4256,66.3319,66.3694,14429.0
2022-08-11 12:10:00,70.89,70.97,70.78,70.86,11132.0,66.36,66.4349,66.2571,66.3319,11132.0
2022-08-11 12:15:00,70.88,71.0,70.8,70.97,11539.0,66.3507,66.463,66.2758,66.4349,11539.0
2022-08-11 12:20:00,70.96,70.96,70.8,70.85,14110.0,66.4256,66.4256,66.2758,66.3226,14110.0
2022-08-11 12:25:00,70.82,71.01,70.81,71.01,9474.0,66.2945,66.4724,66.2851,66.4724,9474.0
2022-08-11 12:30:00,71.0,71.15,71.0,71.12,6004.0,66.463,66.6034,66.463,66.5753,6004.0
2022-08-11 12:35:00,71.11,71.14,71.07,71.1,7419.0,66.566,66.5941,66.5285,66.5566,7419.0
2022-08-11 12:40:00,71.08,71.16,71.07,71.07,6854.0,66.5379,66.6128,66.5285,66.5285,6854.0
2022-08-11 12:45:00,71.06,71.15,71.06,71.15,9451.0,66.5192,66.6034,66.5192,66.6034,9451.0
2022-08-11 12:50:00,71.14,71.22,71.13,71.21,7258.0,66.5941,66.6689,66.5847,66.6596,7258.0
2022-08-11 12:55:00,71.21,71.31,71.21,71.28,8120.0,66.6596,66.7532,66.6596,66.7251,8120.0
2022-08-11 13:00:00,71.29,71.31,71.17,71.2,13955.0,66.7345,66.7532,66.6221,66.6502,13955.0
2022-08-11 13:05:00,71.2,71.25,71.08,71.13,12800.0,66.6502,66.697,66.5379,66.5847,12800.0
2022-08-11 13:10:00,71.1,71.23,71.09,71.19,12153.0,66.5566,66.6783,66.5472,66.6409,12153.0
2022-08-11 13:15:00,71.19,71.39,71.17,71.38,9342.0,66.6409,66.8281,66.6221,66.8187,9342.0
2022-08-11 13:20:00,71.37,71.42,71.31,71.35,13182.0,66.8094,66.8562,66.7532,66.7906,13182.0
2022-08-11 13:25:00,71.34,71.36,71.22,71.26,10491.0,66.7813,66.8,66.6689,66.7064,10491.0
2022-08-11 13:30:00,71.25,71.3,71.22,71.22,10220.0,66.697,66.7438,66.6689,66.6689,10220.0
2022-08-11 13:35:00,71.22,71.36,71.17,71.33,9249.0,66.6689,66.8,66.6221,66.7719,9249.0
2022-08-11 13:40:00,71.33,71.39,71.27,71.37,9123.0,66.7719,66.8281,66.7157,66.8094,9123.0
2022-08-11 13:45:00,71.36,71.42,71.33,71.4,13617.0,66.8,66.8562,66.7719,66.8374,13617.0
2022-08-11 13:50:00,71.42,71.46,71.32,71.37,9511.0,66.8562,66.8936,66.7626,66.8094,9511.0
2022-08-11 13:55:00,71.35,71.45,71.34,71.44,10545.0,66.7906,66.8842,66.7813,66.8749,10545.0
2022-08-11 14:00:00,71.44,71.44,71.27,71.33,12178.0,66.8749,66.8749,66.7157,66.7719,12178.0
2022-08-11 14:05:00,71.31,71.31,71.22,71.28,12668.0,66.7532,66.7532,66.6689,66.7251,12668.0
2022-08-11 14:10:00,71.29,71.32,71.14,71.23,12076.0,66.7345,66.7626,66.5941,66.6783,12076.0
2022-08-11 14:15:00,71.23,71.39,71.17,71.36,10937.0,66.6783,66.8281,66.6221,66.8,10937.0
2022-08-11 14:20:00,71.36,71.4,71.29,71.39,6294.0,66.8,66.8374,66.7345,66.8281,6294.0
2022-08-11 14:25:00,71.39,71.48,71.38,71.46,23014.0,66.8281,66.9123,66.8187,66.8936,23014.0
2022-08-11 14:30:00,71.45,71.46,71.28,71.39,33827.0,66.8842,66.8936,66.7251,66.8281,33827.0
2022-08-11 14:35:00,71.38,71.51,71.34,71.43,19421.0,66.8187,66.9404,66.7813,66.8655,19421.0
2022-08-11 14:40:00,71.42,71.45,71.24,71.37,29840.0,66.8562,66.8842,66.6877,66.8094,29840.0
2022-08-11 14:45:00,71.35,71.48,71.29,71.48,37357.0,66.7906,66.9123,66.7345,66.9123,37357.0
2022-08-11 14:50:00,71.48,71.49,71.23,71.26,51317.0,66.9123,66.9217,66.6783,66.7064,51317.0
2022-08-11 14:55:00,71.27,71.47,71.26,71.41,52603.0,66.7157,66.903,66.7064,66.8468,52603.0
2022-08-11 15:00:00,71.41,71.44,71.25,71.37,34974.0,66.8468,66.8749,66.697,66.8094,34974.0
2022-08-11 15:05:00,71.37,71.42,71.29,71.42,49291.0,66.8094,66.8562,66.7345,66.8562,49291.0
2022-08-11 15:10:00,71.43,71.43,71.11,71.21,34557.0,66.8655,66.8655,66.566,66.6596,34557.0
2022-08-11 15:15:00,71.22,71.28,71.15,71.2,31439.0,66.6689,66.7251,66.6034,66.6502,31439.0
2022-08-11 15:20:00,71.2,71.3,71.16,71.2,37303.0,66.6502,66.7438,66.6128,66.6502,37303.0
2022-08-11 15:25:00,71.21,71.33,71.19,71.31,26874.0,66.6596,66.7719,66.6409,66.7532,26874.0
2022-08-11 15:30:00,71.31,71.35,71.24,71.33,34508.0,66.7532,66.7906,66.6877,66.7719,34508.0
2022-08-11 15:35:00,71.33,71.35,71.25,71.31,53208.0,66.7719,66.7906,66.697,66.7532,53208.0
2022-08-11 15:40:00,71.31,71.35,71.28,71.32,50401.0,66.7532,66.7906,66.7251,66.7626,50401.0
2022-08-11 15:45:00,71.33,71.35,71.26,71.31,66644.0,66.7719,66.7906,66.7064,66.7532,66644.0
2022-08-11 15:50:00,71.3,71.69,71.28,71.66,162823.0,66.7438,67.1089,66.7251,67.0808,162823.0
2022-08-11 15:55:00,71.66,71.66,71.23,71.37,377699.0,67.0808,67.0808,66.6783,66.8094,377699.0
2022-08-12 09:30:00,71.94,72.21,71.67,72.02,55777.0,67.3429,67.5957,67.0902,67.4178,55777.0
2022-08-12 09:35:00,72.0,72.22,71.87,72.22,18623.0,67.3991,67.605,67.2774,67.605,18623.0
2022-08-12 09:40:00,72.27,72.78,72.27,72.78,23775.0,67.6518,68.1293,67.6518,68.1293,23775.0
2022-08-12 09:45:00,72.77,72.89,72.54,72.56,30947.0,68.1199,68.2322,67.9046,67.9233,30947.0
2022-08-12 09:50:00,72.58,72.8,72.51,72.62,7689.0,67.942,68.148,67.8765,67.9795,7689.0
2022-08-12 09:55:00,72.55,72.79,72.5,72.72,11361.0,67.914,68.1386,67.8671,68.0731,11361.0
2022-08-12 10:00:00,72.67,72.68,72.36,72.53,28251.0,68.0263,68.0356,67.7361,67.8952,28251.0
2022-08-12 10:05:00,72.58,72.72,72.35,72.68,11833.0,67.942,68.0731,67.7267,68.0356,11833.0
2022-08-12 10:10:00,72.68,72.88,72.68,72.79,15748.0,68.0356,68.2229,68.0356,68.1386,15748.0
2022-08-12 10:15:00,72.79,73.04,72.74,73.03,30777.0,68.1386,68.3726,68.0918,68.3633,30777.0
2022-08-12 10:20:00,73.03,73.07,72.76,72.84,21628.0,68.3633,68.4007,68.1105,68.1854,21628.0
2022-08-12 10:25:00,72.84,72.95,72.81,72.94,20521.0,68.1854,68.2884,68.1573,68.279,20521.0
2022-08-12 10:30:00,72.94,73.0,72.84,72.87,14361.0,68.279,68.3352,68.1854,68.2135,14361.0
2022-08-12 10:35:00,72.88,72.97,72.69,72.7,17085.0,68.2229,68.3071,68.045,68.0544,17085.0
2022-08-12 10:40:00,72.72,72.78,72.58,72.69,23282.0,68.0731,68.1293,67.942,68.045,23282.0
2022-08-12 10:45:00,72.68,72.74,72.53,72.62,8681.0,68.0356,68.0918,67.8952,67.9795,8681.0
2022-08-12 10:50:00,72.65,72.81,72.65,72.76,13187.0,68.0076,68.1573,68.0076,68.1105,13187.0
2022-08-12 10:55:00,72.76,72.86,72.71,72.82,25012.0,68.1105,68.2041,68.0637,68.1667,25012.0
2022-08-12 11:00:00,72.84,73.01,72.77,72.88,18947.0,68.1854,68.3446,68.1199,68.2229,18947.0
2022-08-12 11:05:00,72.89,72.92,72.79,72.84,15682.0,68.2322,68.2603,68.1386,68.1854,15682.0
2022-08-12 11:10:00,72.84,72.98,72.78,72.98,7768.0,68.1854,68.3165,68.1293,68.3165,7768.0
2022-08-12 11:15:00,72.97,73.14,72.91,73.07,13700.0,68.3071,68.4663,68.2509,68.4007,13700.0
2022-08-12 11:20:00,73.06,73.24,73.06,73.17,17880.0,68.3914,68.5599,68.3914,68.4943,17880.0
2022-08-12 11:25:00,73.16,73.19,73.1,73.11,8768.0,68.485,68.5131,68.4288,68.4382,8768.0
2022-08-12 11:30:00,73.12,73.16,73.03,73.05,11953.0,68.4475,68.485,68.3633,68.382,11953.0
2022-08-12 11:35:00,73.03,73.12,73.0,73.1,6696.0,68.3633,68.4475,68.3352,68.4288,6696.0
2022-08-12 11:40:00,73.11,73.18,73.03,73.05,13511.0,68.4382,68.5037,68.3633,68.382,13511.0
2022-08-12 11:45:00,73.06,73.16,73.06,73.09,14675.0,68.3914,68.485,68.3914,68.4194,14675.0
2022-08-12 11:50:00,73.09,73.15,72.97,73.03,20190.0,68.4194,68.4756,68.3071,68.3633,20190.0
2022-08-12 11:55:00,73.04,73.14,73.01,73.04,12296.0,68.3726,68.4663,68.3446,68.3726,12296.0
2022-08-12 12:00:00,72.98,73.15,72.97,73.1,9416.0,68.3165,68.4756,68.3071,68.4288,9416.0
2022-08-12 12:05:00,73.12,73.17,73.09,73.15,13834.0,68.4475,68.4943,68.4194,68.4756,13834.0
2022-08-12 12:10:00,73.15,73.24,73.1,73.17,19677.0,68.4756,68.5599,68.4288,68.4943,19677.0
2022-08-12 12:15:00,73.18,73.26,73.15,73.18,15161.0,68.5037,68.5786,68.4756,68.5037,15161.0
2022-08-12 12:20:00,73.18,73.3,73.18,73.3,10282.0,68.5037,68.616,68.5037,68.616,10282.0
2022-08-12 12:25:00,73.31,73.44,73.3,73.44,15729.0,68.6254,68.7471,68.616,68.7471,15729.0
2022-08-12 12:30:00,73.43,73.44,73.34,73.37,18261.0,68.7377,68.7471,68.6535,68.6816,18261.0
2022-08-12 12:35:00,73.36,73.4,73.27,73.38,15156.0,68.6722,68.7096,68.5879,68.6909,15156.0
2022-08-12 12:40:00,73.38,73.49,73.33,73.47,15192.0,68.6909,68.7939,68.6441,68.7752,15192.0
2022-08-12 12:45:00,73.47,73.48,73.4,73.42,12527.0,68.7752,68.7845,68.7096,68.7284,12527.0
2022-08-12 12:50:00,73.39,73.43,73.36,73.41,11753.0,68.7003,68.7377,68.6722,68.719,11753.0
2022-08-12 12:55:00,73.42,73.49,73.39,73.48,17843.0,68.7284,68.7939,68.7003,68.7845,17843.0
2022-08-12 13:00:00,73.48,73.51,73.44,73.48,9197.0,68.7845,68.8126,68.7471,68.7845,9197.0
2022-08-12 13:05:00,73.48,73.56,73.46,73.54,14909.0,68.7845,68.8594,68.7658,68.8407,14909.0
2022-08-12 13:10:00,73.55,73.6,73.53,73.58,26552.0,68.8501,68.8969,68.8313,68.8781,26552.0
2022-08-12 13:15:00,73.58,73.81,73.57,73.77,29846.0,68.8781,69.0934,68.8688,69.056,29846.0
2022-08-12 13:20:00,73.75,73.78,73.65,73.66,14996.0,69.0373,69.0654,68.9437,68.953,14996.0
2022-08-12 13:25:00,73.66,73.79,73.66,73.76,31143.0,68.953,69.0747,68.953,69.0466,31143.0
2022-08-12 13:30:00,73.76,73.86,73.74,73.81,26286.0,69.0466,69.1402,69.0279,69.0934,26286.0
2022-08-12 13:35:00,73.81,73.81,73.72,73.78,24425.0,69.0934,69.0934,69.0092,69.0654,24425.0
2022-08-12 13:40:00,73.78,73.82,73.74,73.82,36332.0,69.0654,69.1028,69.0279,69.1028,36332.0
2022-08-12 13:45:00,73.82,73.87,73.75,73.87,57115.0,69.1028,69.1496,69.0373,69.1496,57115.0
2022-08-12 13:50:00,73.87,73.99,73.86,73.97,64358.0,69.1496,69.2619,69.1402,69.2432,64358.0
2022-08-12 13:55:00,73.97,73.99,73.9,73.91,36968.0,69.2432,69.2619,69.1777,69.187,36968.0
2022-08-12 14:00:00,73.92,73.93,73.82,73.89,24497.0,69.1964,69.2058,69.1028,69.1683,24497.0
2022-08-12 14:05:00,73.88,73.9,73.73,73.76,33140.0,69.159,69.1777,69.0185,69.0466,33140.0
2022-08-12 14:10:00,73.76,73.76,73.59,73.64,10542.0,69.0466,69.0466,68.8875,68.9343,10542.0
2022-08-12 14:15:00,73.63,73.72,73.53,73.55,21985.0,68.9249,69.0092,68.8313,68.8501,21985.0
2022-08-12 14:20:00,73.56,73.58,73.49,73.5,15901.0,68.8594,68.8781,68.7939,68.8032,15901.0
2022-08-12 14:25:00,73.5,73.61,73.5,73.57,52392.0,68.8032,68.9062,68.8032,68.8688,52392.0
2022-08-12 14:30:00,73.56,73.71,73.56,73.69,19265.0,68.8594,68.9998,68.8594,68.9811,19265.0
2022-08-12 14:35:00,73.7,73.77,73.67,73.76,53788.0,68.9905,69.056,68.9624,69.0466,53788.0
2022-08-12 14:40:00,73.78,73.86,73.71,73.85,16289.0,69.0654,69.1402,68.9998,69.1309,16289.0
2022-08-12 14:45:00,73.84,73.95,73.8,73.91,60394.0,69.1215,69.2245,69.0841,69.187,60394.0
2022-08-12 14:50:00,73.92,73.96,73.84,73.87,16770.0,69.1964,69.2339,69.1215,69.1496,16770.0
2022-08-12 14:55:00,73.85,73.85,73.62,73.7,22568.0,69.1309,69.1309,68.9156,68.9905,22568.0
2022-08-12 15:00:00,73.7,73.71,73.62,73.7,18022.0,68.9905,68.9998,68.9156,68.9905,18022.0
2022-08-12 15:05:00,73.7,73.81,73.7,73.77,20931.0,68.9905,69.0934,68.9905,69.056,20931.0
2022-08-12 15:10:00,73.78,73.82,73.76,73.77,23009.0,69.0654,69.1028,69.0466,69.056,23009.0
2022-08-12 15:15:00,73.77,73.81,73.73,73.78,43958.0,69.056,69.0934,69.0185,69.0654,43958.0
2022-08-12 15:20:00,73.78,73.8,73.7,73.78,22521.0,69.0654,69.0841,68.9905,69.0654,22521.0
2022-08-12 15:25:00,73.78,73.86,73.7,73.84,27452.0,69.0654,69.1402,68.9905,69.1215,27452.0
2022-08-12 15:30:00,73.84,73.87,73.75,73.76,39355.0,69.1215,69.1496,69.0373,69.0466,39355.0
2022-08-12 15:35:00,73.76,73.79,73.69,73.75,27711.0,69.0466,69.0747,68.9811,69.0373,27711.0
2022-08-12 15:40:00,73.75,73.78,73.64,73.78,45341.0,69.0373,69.0654,68.9343,69.0654,45341.0
2022-08-12 15:45:00,73.77,73.78,73.66,73.73,52725.0,69.056,69.0654,68.953,69.0185,52725.0
2022-08-12 15:50:00,73.73,73.76,73.57,73.67,106587.0,69.0185,69.0466,68.8688,68.9624,106587.0
2022-08-12 15:55:00,73.67,73.72,73.61,73.72,215914.0,68.9624,69.0092,68.9062,69.0092,215914.0
2022-08-15 09:30:00,73.37,74.25,73.17,74.25,78983.0,68.6816,69.5053,68.4943,69.5053,78983.0
2022-08-15 09:35:00,74.3,74.38,74.12,74.31,67123.0,69.5521,69.627,69.3836,69.5615,67123.0
2022-08-15 09:40:00,74.33,74.39,73.87,73.97,113762.0,69.5802,69.6364,69.1496,69.2432,113762.0
2022-08-15 09:45:00,73.9,74.26,73.89,74.22,60610.0,69.1777,69.5147,69.1683,69.4772,60610.0
2022-08-15 09:50:00,74.19,74.42,74.02,74.39,44851.0,69.4492,69.6645,69.29,69.6364,44851.0
2022-08-15 09:55:00,74.42,74.63,74.38,74.59,35256.0,69.6645,69.861,69.627,69.8236,35256.0
2022-08-15 10:00:00,74.55,74.55,73.99,74.22,36385.0,69.7861,69.7861,69.2619,69.4772,36385.0
2022-08-15 10:05:00,74.19,74.25,74.09,74.13,33125.0,69.4492,69.5053,69.3555,69.393,33125.0
2022-08-15 10:10:00,74.13,74.19,73.67,73.8,30104.0,69.393,69.4492,68.9624,69.0841,30104.0
2022-08-15 10:15:00,73.82,73.88,73.7,73.7,17462.0,69.1028,69.159,68.9905,68.9905,17462.0
2022-08-15 10:20:00,73.65,73.65,73.27,73.27,13678.0,68.9437,68.9437,68.5879,68.5879,13678.0
2022-08-15 10:25:00,73.24,73.47,73.24,73.45,9489.0,68.5599,68.7752,68.5599,68.7564,9489.0
2022-08-15 10:30:00,73.45,73.58,73.42,73.52,34624.0,68.7564,68.8781,68.7284,68.822,34624.0
2022-08-15 10:35:00,73.51,73.51,73.25,73.34,7991.0,68.8126,68.8126,68.5692,68.6535,7991.0
2022-08-15 10:40:00,73.34,73.54,73.33,73.44,64727.0,68.6535,68.8407,68.6441,68.7471,64727.0
2022-08-15 10:45:00,73.41,73.6,73.35,73.37,33465.0,68.719,68.8969,68.6628,68.6816,33465.0
2022-08-15 10:50:00,73.37,73.64,73.28,73.6,15341.0,68.6816,68.9343,68.5973,68.8969,15341.0
2022-08-15 10:55:00,73.64,73.64,73.51,73.51,13950.0,68.9343,68.9343,68.8126,68.8126,13950.0
2022-08-15 11:00:00,73.48,73.51,73.37,73.44,14714.0,68.7845,68.8126,68.6816,68.7471,14714.0
2022-08-15 11:05:00,73.43,73.49,73.35,73.39,16068.0,68.7377,68.7939,68.6628,68.7003,16068.0
2022-08-15 11:10:00,73.4,73.41,73.27,73.4,17886.0,68.7096,68.719,68.5879,68.7096,17886.0
2022-08-15 11:15:00,73.4,73.56,73.33,73.56,31276.0,68.7096,68.8594,68.6441,68.8594,31276.0
2022-08-15 11:20:00,73.55,73.73,73.52,73.7,14928.0,68.8501,69.0185,68.822,68.9905,14928.0
2022-08-15 11:25:00,73.72,73.75,73.64,73.72,17059.0,69.0092,69.0373,68.9343,69.0092,17059.0
2022-08-15 11:30:00,73.74,73.86,73.73,73.84,12554.0,69.0279,69.1402,69.0185,69.1215,12554.0
2022-08-15 11:35:00,73.86,73.94,73.83,73.91,24740.0,69.1402,69.2151,69.1122,69.187,24740.0
2022-08-15 11:40:00,73.9,74.08,73.83,74.07,13231.0,69.1777,69.3462,69.1122,69.3368,13231.0
2022-08-15 11:45:00,74.08,74.14,74.0,74.09,17780.0,69.3462,69.4023,69.2713,69.3555,17780.0
2022-08-15 11:50:00,74.11,74.14,73.98,74.09,14691.0,69.3743,69.4023,69.2526,69.3555,14691.0
2022-08-15 11:55:00,74.07,74.14,74.03,74.07,13492.0,69.3368,69.4023,69.2994,69.3368,13492.0
2022-08-15 12:00:00,74.06,74.08,73.97,74.01,6871.0,69.3275,69.3462,69.2432,69.2807,6871.0
2022-08-15 12:05:00,74.02,74.02,73.91,73.95,9123.0,69.29,69.29,69.187,69.2245,9123.0
2022-08-15 12:10:00,73.96,74.04,73.92,73.92,10693.0,69.2339,69.3087,69.1964,69.1964,10693.0
2022-08-15 12:15:00,73.94,74.03,73.84,73.88,6695.0,69.2151,69.2994,69.1215,69.159,6695.0
2022-08-15 12:20:00,73.88,73.91,73.79,73.88,7538.0,69.159,69.187,69.0747,69.159,7538.0
2022-08-15 12:25:00,73.89,73.95,73.86,73.93,9122.0,69.1683,69.2245,69.1402,69.2058,9122.0
2022-08-15 12:30:00,73.92,73.93,73.84,73.93,7358.0,69.1964,69.2058,69.1215,69.2058,7358.0
2022-08-15 12:35:00,73.94,73.94,73.84,73.87,6893.0,69.2151,69.2151,69.1215,69.1496,6893.0
2022-08-15 12:40:00,73.86,73.92,73.81,73.91,7525.0,69.1402,69.1964,69.0934,69.187,7525.0
2022-08-15 12:45:00,73.9,74.02,73.9,73.93,16188.0,69.1777,69.29,69.1777,69.2058,16188.0
2022-08-15 12:50:00,73.95,74.06,73.94,74.05,9058.0,69.2245,69.3275,69.2151,69.3181,9058.0
2022-08-15 12:55:00,74.03,74.15,74.01,74.09,18395.0,69.2994,69.4117,69.2807,69.3555,18395.0
2022-08-15 13:00:00,74.12,74.16,74.03,74.16,8118.0,69.3836,69.4211,69.2994,69.4211,8118.0
2022-08-15 13:05:00,74.16,74.23,74.12,74.22,15390.0,69.4211,69.4866,69.3836,69.4772,15390.0
2022-08-15 13:10:00,74.23,74.29,74.17,74.18,37010.0,69.4866,69.5428,69.4304,69.4398,37010.0
2022-08-15 13:15:00,74.17,74.28,74.16,74.27,7939.0,69.4304,69.5334,69.4211,69.524,7939.0
2022-08-15 13:20:00,74.26,74.31,74.23,74.26,28615.0,69.5147,69.5615,69.4866,69.5147,28615.0
2022-08-15 13:25:00,74.25,74.27,74.14,74.14,7943.0,69.5053,69.524,69.4023,69.4023,7943.0
2022-08-15 13:30:00,74.13,74.22,74.0,74.01,19467.0,69.393,69.4772,69.2713,69.2807,19467.0
2022-08-15 13:35:00,74.02,74.03,73.87,73.87,16628.0,69.29,69.2994,69.1496,69.1496,16628.0
2022-08-15 13:40:00,73.87,73.9,73.83,73.88,21582.0,69.1496,69.1777,69.1122,69.159,21582.0
2022-08-15 13:45:00,73.88,73.94,73.87,73.88,13841.0,69.159,69.2151,69.1496,69.159,13841.0
2022-08-15 13:50:00,73.9,73.97,73.85,73.9,14793.0,69.1777,69.2432,69.1309,69.1777,14793.0
2022-08-15 13:55:00,73.93,73.97,73.9,73.97,7332.0,69.2058,69.2432,69.1777,69.2432,7332.0
2022-08-15 14:00:00,73.98,73.99,73.89,73.93,12551.0,69.2526,69.2619,69.1683,69.2058,12551.0
2022-08-15 14:05:00,73.93,73.93,73.79,73.8,10374.0,69.2058,69.2058,69.0747,69.0841,10374.0
2022-08-15 14:10:00,73.83,73.84,73.77,73.8,7554.0,69.1122,69.1215,69.056,69.0841,7554.0
2022-08-15 14:15:00,73.8,73.88,73.8,73.81,10686.0,69.0841,69.159,69.0841,69.0934,10686.0
2022-08-15 14:20:00,73.81,73.83,73.72,73.77,6798.0,69.0934,69.1122,69.0092,69.056,6798.0
2022-08-15 14:25:00,73.77,73.81,73.74,73.81,13154.0,69.056,69.0934,69.0279,69.0934,13154.0
2022-08-15 14:30:00,73.82,73.88,73.77,73.87,15801.0,69.1028,69.159,69.056,69.1496,15801.0
2022-08-15 14:35:00,73.9,73.94,73.88,73.9,11054.0,69.1777,69.2151,69.159,69.1777,11054.0
2022-08-15 14:40:00,73.9,73.97,73.89,73.95,20101.0,69.1777,69.2432,69.1683,69.2245,20101.0
2022-08-15 14:45:00,73.94,74.0,73.93,74.0,19913.0,69.2151,69.2713,69.2058,69.2713,19913.0
2022-08-15 14:50:00,73.98,74.02,73.94,73.97,18425.0,69.2526,69.29,69.2151,69.2432,18425.0
2022-08-15 14:55:00,73.97,74.05,73.94,74.0,23652.0,69.2432,69.3181,69.2151,69.2713,23652.0
2022-08-15 15:00:00,74.0,74.08,73.98,74.04,34273.0,69.2713,69.3462,69.2526,69.3087,34273.0
2022-08-15 15:05:00,74.05,74.09,74.04,74.08,31115.0,69.3181,69.3555,69.3087,69.3462,31115.0
2022-08-15 15:10:00,74.08,74.26,74.0,74.26,52107.0,69.3462,69.5147,69.2713,69.5147,52107.0
2022-08-15 15:15:00,74.27,74.31,74.21,74.21,51258.0,69.524,69.5615,69.4679,69.4679,51258.0
2022-08-15 15:20:00,74.22,74.29,74.21,74.25,21085.0,69.4772,69.5428,69.4679,69.5053,21085.0
2022-08-15 15:25:00,74.25,74.26,74.16,74.24,62293.0,69.5053,69.5147,69.4211,69.496,62293.0
2022-08-15 15:30:00,74.25,74.29,74.11,74.27,70311.0,69.5053,69.5428,69.3743,69.524,70311.0
2022-08-15 15:35:00,74.27,74.4,74.25,74.35,71867.0,69.524,69.6457,69.5053,69.5989,71867.0
2022-08-15 15:40:00,74.36,74.37,74.23,74.33,84111.0,69.6083,69.6177,69.4866,69.5802,84111.0
2022-08-15 15:45:00,74.33,74.41,74.3,74.37,49878.0,69.5802,69.6551,69.5521,69.6177,49878.0
2022-08-15 15:50:00,74.37,74.4,74.17,74.23,97845.0,69.6177,69.6457,69.4304,69.4866,97845.0
2022-08-15 15:55:00,74.23,74.38,74.14,74.29,333479.0,69.4866,69.627,69.4023,69.5428,333479.0
2022-08-16 09:30:00,74.12,74.29,73.8,74.24,121037.0,69.3836,69.5428,69.0841,69.496,121037.0
2022-08-16 09:35:00,74.24,74.27,73.69,73.69,20991.0,69.496,69.524,68.9811,68.9811,20991.0
2022-08-16 09:40:00,73.69,73.77,73.61,73.62,18062.0,68.9811,69.056,68.9062,68.9156,18062.0
2022-08-16 09:45:00,73.57,73.73,73.47,73.58,26443.0,68.8688,69.0185,68.7752,68.8781,26443.0
2022-08-16 09:50:00,73.56,73.88,73.5,73.84,40921.0,68.8594,69.159,68.8032,69.1215,40921.0
2022-08-16 09:55:00,73.85,74.04,73.85,73.98,31106.0,69.1309,69.3087,69.1309,69.2526,31106.0
2022-08-16 10:00:00,73.97,73.99,73.69,73.92,36302.0,69.2432,69.2619,68.9811,69.1964,36302.0
2022-08-16 10:05:00,73.91,73.99,73.77,73.82,21119.0,69.187,69.2619,69.056,69.1028,21119.0
2022-08-16 10:10:00,73.81,74.01,73.81,73.86,20497.0,69.0934,69.2807,69.0934,69.1402,20497.0
2022-08-16 10:15:00,73.84,74.01,73.76,73.93,39811.0,69.1215,69.2807,69.0466,69.2058,39811.0
2022-08-16 10:20:00,73.9,73.95,73.68,73.73,57776.0,69.1777,69.2245,68.9717,69.0185,57776.0
2022-08-16 10:25:00,73.73,73.88,73.7,73.83,23708.0,69.0185,69.159,68.9905,69.1122,23708.0
2022-08-16 10:30:00,73.83,73.83,73.4,73.41,47575.0,69.1122,69.1122,68.7096,68.719,47575.0
2022-08-16 10:35:00,73.39,73.61,73.36,73.55,42280.0,68.7003,68.9062,68.6722,68.8501,42280.0
2022-08-16 10:40:00,73.56,73.81,73.5,73.78,18914.0,68.8594,69.0934,68.8032,69.0654,18914.0
2022-08-16 10:45:00,73.79,73.92,73.76,73.87,21339.0,69.0747,69.1964,69.0466,69.1496,21339.0
2022-08-16 10:50:00,73.9,74.02,73.8,73.83,31727.0,69.1777,69.29,69.0841,69.1122,31727.0
2022-08-16 10:55:00,73.84,73.91,73.72,73.82,25898.0,69.1215,69.187,69.0092,69.1028,25898.0
2022-08-16 11:00:00,73.82,73.97,73.74,73.75,53019.0,69.1028,69.2432,69.0279,69.0373,53019.0
2022-08-16 11:05:00,73.77,73.87,73.75,73.78,25260.0,69.056,69.1496,69.0373,69.0654,25260.0
2022-08-16 11:10:00,73.8,74.01,73.77,74.0,22514.0,69.0841,69.2807,69.056,69.2713,22514.0
2022-08-16 11:15:00,74.01,74.15,73.98,74.15,14358.0,69.2807,69.4117,69.2526,69.4117,14358.0
2022-08-16 11:20:00,74.17,74.17,74.01,74.03,28003.0,69.4304,69.4304,69.2807,69.2994,28003.0
2022-08-16 11:25:00,74.05,74.28,74.03,74.28,18608.0,69.3181,69.5334,69.2994,69.5334,18608.0
2022-08-16 11:30:00,74.27,74.44,74.24,74.36,65691.0,69.524,69.6832,69.496,69.6083,65691.0
2022-08-16 11:35:00,74.37,74.46,74.31,74.46,40894.0,69.6177,69.7019,69.5615,69.7019,40894.0
2022-08-16 11:40:00,74.47,74.49,74.38,74.48,85457.0,69.7113,69.73,69.627,69.7206,85457.0
2022-08-16 11:45:00,74.48,74.51,74.35,74.35,32508.0,69.7206,69.7487,69.5989,69.5989,32508.0
2022-08-16 11:50:00,74.34,74.51,74.32,74.51,17474.0,69.5896,69.7487,69.5708,69.7487,17474.0
2022-08-16 11:55:00,74.5,74.68,74.45,74.66,67691.0,69.7393,69.9078,69.6925,69.8891,67691.0
2022-08-16 12:00:00,74.67,74.67,74.52,74.56,23197.0,69.8985,69.8985,69.7581,69.7955,23197.0
2022-08-16 12:05:00,74.57,74.65,74.51,74.59,34669.0,69.8049,69.8798,69.7487,69.8236,34669.0
2022-08-16 12:10:00,74.6,74.69,74.56,74.68,25786.0,69.833,69.9172,69.7955,69.9078,25786.0
2022-08-16 12:15:00,74.67,74.72,74.62,74.69,20448.0,69.8985,69.9453,69.8517,69.9172,20448.0
2022-08-16 12:20:00,74.68,74.73,74.6,74.72,14074.0,69.9078,69.9546,69.833,69.9453,14074.0
2022-08-16 12:25:00,74.72,74.72,74.59,74.6,16411.0,69.9453,69.9453,69.8236,69.833,16411.0
2022-08-16 12:30:00,74.59,74.69,74.55,74.64,11820.0,69.8236,69.9172,69.7861,69.8704,11820.0
2022-08-16 12:35:00,74.63,74.7,74.61,74.61,11037.0,69.861,69.9266,69.8423,69.8423,11037.0
2022-08-16 12:40:00,74.61,74.63,74.44,74.46,15402.0,69.8423,69.861,69.6832,69.7019,15402.0
2022-08-16 12:45:00,74.46,74.49,74.41,74.45,8919.0,69.7019,69.73,69.6551,69.6925,8919.0
2022-08-16 12:50:00,74.46,74.53,74.4,74.51,13365.0,69.7019,69.7674,69.6457,69.7487,13365.0
2022-08-16 12:55:00,74.53,74.55,74.5,74.53,12204.0,69.7674,69.7861,69.7393,69.7674,12204.0
2022-08-16 13:00:00,74.53,74.58,74.48,74.49,20160.0,69.7674,69.8142,69.7206,69.73,20160.0
2022-08-16 13:05:00,74.48,74.6,74.47,74.59,14400.0,69.7206,69.833,69.7113,69.8236,14400.0
2022-08-16 13:10:00,74.58,74.58,74.47,74.47,12413.0,69.8142,69.8142,69.7113,69.7113,12413.0
2022-08-16 13:15:00,74.46,74.54,74.43,74.49,12367.0,69.7019,69.7768,69.6738,69.73,12367.0
2022-08-16 13:20:00,74.49,74.52,74.46,74.52,8304.0,69.73,69.7581,69.7019,69.7581,8304.0
2022-08-16 13:25:00,74.52,74.53,74.44,74.47,11099.0,69.7581,69.7674,69.6832,69.7113,11099.0
2022-08-16 13:30:00,74.47,74.69,74.45,74.68,16254.0,69.7113,69.9172,69.6925,69.9078,16254.0
2022-08-16 13:35:00,74.68,74.77,74.66,74.74,18133.0,69.9078,69.9921,69.8891,69.964,18133.0
2022-08-16 13:40:00,74.73,74.75,74.69,74.74,11157.0,69.9546,69.9734,69.9172,69.964,11157.0
2022-08-16 13:45:00,74.73,74.73,74.65,74.68,12184.0,69.9546,69.9546,69.8798,69.9078,12184.0
2022-08-16 13:50:00,74.67,74.67,74.6,74.62,13598.0,69.8985,69.8985,69.833,69.8517,13598.0
2022-08-16 13:55:00,74.61,74.64,74.56,74.63,12898.0,69.8423,69.8704,69.7955,69.861,12898.0
2022-08-16 14:00:00,74.62,74.77,74.56,74.7,26874.0,69.8517,69.9921,69.7955,69.9266,26874.0
2022-08-16 14:05:00,74.71,74.74,74.63,74.73,19951.0,69.9359,69.964,69.861,69.9546,19951.0
2022-08-16 14:10:00,74.72,74.79,74.72,74.77,15451.0,69.9453,70.0108,69.9453,69.9921,15451.0
2022-08-16 14:15:00,74.76,74.76,74.7,74.71,12935.0,69.9827,69.9827,69.9266,69.9359,12935.0
2022-08-16 14:20:00,74.7,74.72,74.63,74.66,11395.0,69.9266,69.9453,69.861,69.8891,11395.0
2022-08-16 14:25:00,74.66,74.68,74.59,74.66,19519.0,69.8891,69.9078,69.8236,69.8891,19519.0
2022-08-16 14:30:00,74.67,74.67,74.51,74.51,22852.0,69.8985,69.8985,69.7487,69.7487,22852.0
2022-08-16 14:35:00,74.5,74.5,74.11,74.18,21763.0,69.7393,69.7393,69.3743,69.4398,21763.0
2022-08-16 14:40:00,74.16,74.17,74.02,74.08,15114.0,69.4211,69.4304,69.29,69.3462,15114.0
2022-08-16 14:45:00,74.06,74.06,73.77,73.96,22582.0,69.3275,69.3275,69.056,69.2339,22582.0
2022-08-16 14:50:00,73.95,73.99,73.84,73.94,12231.0,69.2245,69.2619,69.1215,69.2151,12231.0
2022-08-16 14:55:00,73.94,74.09,73.91,74.08,21004.0,69.2151,69.3555,69.187,69.3462,21004.0
2022-08-16 15:00:00,74.08,74.12,73.86,73.89,34106.0,69.3462,69.3836,69.1402,69.1683,34106.0
2022-08-16 15:05:00,73.88,74.04,73.88,73.93,23130.0,69.159,69.3087,69.159,69.2058,23130.0
2022-08-16 15:10:00,73.91,73.92,73.79,73.91,22217.0,69.187,69.1964,69.0747,69.187,22217.0
2022-08-16 15:15:00,73.92,73.97,73.84,73.94,22346.0,69.1964,69.2432,69.1215,69.2151,22346.0
2022-08-16 15:20:00,73.94,74.09,73.86,74.06,26802.0,69.2151,69.3555,69.1402,69.3275,26802.0
2022-08-16 15:25:00,74.06,74.11,73.95,74.01,45576.0,69.3275,69.3743,69.2245,69.2807,45576.0
2022-08-16 15:30:00,74.01,74.26,73.99,74.19,46318.0,69.2807,69.5147,69.2619,69.4492,46318.0
2022-08-16 15:35:00,74.19,74.23,74.13,74.14,50237.0,69.4492,69.4866,69.393,69.4023,50237.0
2022-08-16 15:40:00,74.14,74.2,74.05,74.05,56015.0,69.4023,69.4585,69.3181,69.3181,56015.0
2022-08-16 15:45:00,74.05,74.22,74.03,74.17,66009.0,69.3181,69.4772,69.2994,69.4304,66009.0
2022-08-16 15:50:00,74.18,74.29,74.04,74.05,131051.0,69.4398,69.5428,69.3087,69.3181,131051.0
2022-08-16 15:55:00,74.06,74.21,74.05,74.08,260923.0,69.3275,69.4679,69.3181,69.3462,260923.0
2022-08-17 09:30:00,73.05,73.06,71.88,71.96,226143.0,68.382,68.3914,67.2868,67.3617,226143.0
2022-08-17 09:35:00,71.98,72.29,71.86,72.0,44745.0,67.3804,67.6706,67.268,67.3991,44745.0
2022-08-17 09:40:00,72.0,72.01,71.72,71.97,24892.0,67.3991,67.4085,67.137,67.371,24892.0
2022-08-17 09:45:00,71.95,72.02,71.8,71.85,25336.0,67.3523,67.4178,67.2119,67.2587,25336.0
2022-08-17 09:50:00,71.84,71.94,71.71,71.88,23726.0,67.2493,67.3429,67.1276,67.2868,23726.0
2022-08-17 09:55:00,71.88,72.05,71.88,71.94,57645.0,67.2868,67.4459,67.2868,67.3429,57645.0
2022-08-17 10:00:00,71.94,72.04,71.85,71.98,38262.0,67.3429,67.4365,67.2587,67.3804,38262.0
2022-08-17 10:05:00,71.99,72.19,71.92,71.99,54444.0,67.3897,67.577,67.3242,67.3897,54444.0
2022-08-17 10:10:00,71.99,72.05,71.45,71.52,149899.0,67.3897,67.4459,66.8842,66.9498,149899.0
2022-08-17 10:15:00,71.53,71.54,70.96,70.97,135413.0,66.9591,66.9685,66.4256,66.4349,135413.0
2022-08-17 10:20:00,70.97,71.62,70.97,71.47,64027.0,66.4349,67.0434,66.4349,66.903,64027.0
2022-08-17 10:25:00,71.46,71.55,71.33,71.38,14002.0,66.8936,66.9779,66.7719,66.8187,14002.0
2022-08-17 10:30:00,71.37,71.37,70.92,70.95,28941.0,66.8094,66.8094,66.3881,66.4162,28941.0
2022-08-17 10:35:00,70.96,70.98,70.48,70.49,41816.0,66.4256,66.4443,65.9762,65.9856,41816.0
2022-08-17 10:40:00,70.5,70.96,70.5,70.96,31352.0,65.995,66.4256,65.995,66.4256,31352.0
2022-08-17 10:45:00,70.97,70.98,70.64,70.64,29705.0,66.4349,66.4443,66.126,66.126,29705.0
2022-08-17 10:50:00,70.63,70.65,70.25,70.27,32266.0,66.1166,66.1354,65.7609,65.7796,32266.0
2022-08-17 10:55:00,70.25,70.32,70.12,70.13,66494.0,65.7609,65.8265,65.6392,65.6486,66494.0
2022-08-17 11:00:00,70.13,70.27,70.13,70.18,72490.0,65.6486,65.7796,65.6486,65.6954,72490.0
2022-08-17 11:05:00,70.19,70.21,69.94,69.97,75679.0,65.7048,65.7235,65.4707,65.4988,75679.0
2022-08-17 11:10:00,69.98,70.16,69.89,69.93,77206.0,65.5082,65.6767,65.4239,65.4614,77206.0
2022-08-17 11:15:00,69.94,70.34,69.83,70.34,31196.0,65.4707,65.8452,65.3678,65.8452,31196.0
2022-08-17 11:20:00,70.31,70.58,70.3,70.54,29341.0,65.8171,66.0698,65.8077,66.0324,29341.0
2022-08-17 11:25:00,70.52,70.52,70.31,70.44,26403.0,66.0137,66.0137,65.8171,65.9388,26403.0
2022-08-17 11:30:00,70.44,70.55,70.32,70.41,42614.0,65.9388,66.0418,65.8265,65.9107,42614.0
2022-08-17 11:35:00,70.4,70.56,70.39,70.53,27365.0,65.9013,66.0511,65.892,66.023,27365.0
2022-08-17 11:40:00,70.56,70.58,70.33,70.38,47270.0,66.0511,66.0698,65.8358,65.8826,47270.0
2022-08-17 11:45:00,70.38,70.48,70.27,70.42,128617.0,65.8826,65.9762,65.7796,65.9201,128617.0
2022-08-17 11:50:00,70.44,70.5,70.35,70.47,25712.0,65.9388,65.995,65.8545,65.9669,25712.0
2022-08-17 11:55:00,70.47,70.54,70.4,70.5,23388.0,65.9669,66.0324,65.9013,65.995,23388.0
2022-08-17 12:00:00,70.5,70.74,70.5,70.72,13495.0,65.995,66.2196,65.995,66.2009,13495.0
2022-08-17 12:05:00,70.71,70.73,70.52,70.52,28314.0,66.1915,66.2103,66.0137,66.0137,28314.0
2022-08-17 12:10:00,70.52,70.52,70.38,70.51,63353.0,66.0137,66.0137,65.8826,66.0043,63353.0
2022-08-17 12:15:00,70.5,70.56,70.46,70.54,27818.0,65.995,66.0511,65.9575,66.0324,27818.0
2022-08-17 12:20:00,70.54,70.73,70.54,70.67,20560.0,66.0324,66.2103,66.0324,66.1541,20560.0
2022-08-17 12:25:00,70.7,70.79,70.67,70.79,19300.0,66.1822,66.2664,66.1541,66.2664,19300.0
2022-08-17 12:30:00,70.72,70.94,70.72,70.94,9927.0,66.2009,66.4068,66.2009,66.4068,9927.0
2022-08-17 12:35:00,70.93,71.03,70.9,70.95,14028.0,66.3975,66.4911,66.3694,66.4162,14028.0
2022-08-17 12:40:00,70.94,71.02,70.87,70.97,16454.0,66.4068,66.4817,66.3413,66.4349,16454.0
2022-08-17 12:45:00,70.95,70.99,70.9,70.93,10392.0,66.4162,66.4536,66.3694,66.3975,10392.0
2022-08-17 12:50:00,70.93,71.01,70.9,70.96,13832.0,66.3975,66.4724,66.3694,66.4256,13832.0
2022-08-17 12:55:00,70.96,70.99,70.9,70.98,14066.0,66.4256,66.4536,66.3694,66.4443,14066.0
2022-08-17 13:00:00,71.0,71.04,70.81,70.94,30685.0,66.463,66.5004,66.2851,66.4068,30685.0
2022-08-17 13:05:00,70.94,70.99,70.84,70.92,23744.0,66.4068,66.4536,66.3132,66.3881,23744.0
2022-08-17 13:10:00,70.91,70.95,70.87,70.92,37379.0,66.3788,66.4162,66.3413,66.3881,37379.0
2022-08-17 13:15:00,70.92,71.01,70.87,70.89,16159.0,66.3881,66.4724,66.3413,66.36,16159.0
2022-08-17 13:20:00,70.89,71.01,70.88,70.94,13004.0,66.36,66.4724,66.3507,66.4068,13004.0
2022-08-17 13:25:00,70.94,71.13,70.92,71.12,17144.0,66.4068,66.5847,66.3881,66.5753,17144.0
2022-08-17 13:30:00,71.12,71.22,71.01,71.05,43051.0,66.5753,66.6689,66.4724,66.5098,43051.0
2022-08-17 13:35:00,71.06,71.21,71.05,71.2,74920.0,66.5192,66.6596,66.5098,66.6502,74920.0
2022-08-17 13:40:00,71.19,71.19,71.08,71.1,13361.0,66.6409,66.6409,66.5379,66.5566,13361.0
2022-08-17 13:45:00,71.11,71.2,71.09,71.15,35748.0,66.566,66.6502,66.5472,66.6034,35748.0
2022-08-17 13:50:00,71.16,71.29,71.15,71.21,17224.0,66.6128,66.7345,66.6034,66.6596,17224.0
2022-08-17 13:55:00,71.21,71.25,71.14,71.22,26921.0,66.6596,66.697,66.5941,66.6689,26921.0
2022-08-17 14:00:00,71.21,71.54,71.08,71.26,75949.0,66.6596,66.9685,66.5379,66.7064,75949.0
2022-08-17 14:05:00,71.25,71.45,71.06,71.41,79880.0,66.697,66.8842,66.5192,66.8468,79880.0
2022-08-17 14:10:00,71.38,71.58,71.29,71.58,12566.0,66.8187,67.0059,66.7345,67.0059,12566.0
2022-08-17 14:15:00,71.6,71.72,71.44,71.56,75922.0,67.0247,67.137,66.8749,66.9872,75922.0
2022-08-17 14:20:00,71.57,71.62,71.48,71.57,35631.0,66.9966,67.0434,66.9123,66.9966,35631.0
2022-08-17 14:25:00,71.56,71.73,71.48,71.67,16877.0,66.9872,67.1464,66.9123,67.0902,16877.0
2022-08-17 14:30:00,71.7,71.89,71.64,71.83,11119.0,67.1183,67.2961,67.0621,67.24,11119.0
2022-08-17 14:35:00,71.83,72.01,71.83,71.99,21679.0,67.24,67.4085,67.24,67.3897,21679.0
2022-08-17 14:40:00,72.0,72.0,71.61,71.62,20568.0,67.3991,67.3991,67.034,67.0434,20568.0
2022-08-17 14:45:00,71.63,71.7,71.49,71.59,23701.0,67.0527,67.1183,66.9217,67.0153,23701.0
2022-08-17 14:50:00,71.6,71.7,71.56,71.62,13026.0,67.0247,67.1183,66.9872,67.0434,13026.0
2022-08-17 14:55:00,71.61,71.81,71.58,71.62,19849.0,67.034,67.2212,67.0059,67.0434,19849.0
2022-08-17 15:00:00,71.62,71.81,71.61,71.81,24820.0,67.0434,67.2212,67.034,67.2212,24820.0
2022-08-17 15:05:00,71.81,71.92,71.79,71.87,71727.0,67.2212,67.3242,67.2025,67.2774,71727.0
2022-08-17 15:10:00,71.87,71.9,71.52,71.55,232362.0,67.2774,67.3055,66.9498,66.9779,232362.0
2022-08-17 15:15:00,71.55,71.57,71.38,71.38,112437.0,66.9779,66.9966,66.8187,66.8187,112437.0
2022-08-17 15:20:00,71.34,71.52,71.3,71.51,24310.0,66.7813,66.9498,66.7438,66.9404,24310.0
2022-08-17 15:25:00,71.5,71.71,71.49,71.69,66981.0,66.931,67.1276,66.9217,67.1089,66981.0
2022-08-17 15:30:00,71.69,71.69,71.57,71.65,88091.0,67.1089,67.1089,66.9966,67.0715,88091.0
2022-08-17 15:35:00,71.64,71.68,71.61,71.62,36697.0,67.0621,67.0995,67.034,67.0434,36697.0
2022-08-17 15:40:00,71.62,71.79,71.59,71.79,58741.0,67.0434,67.2025,67.0153,67.2025,58741.0
2022-08-17 15:45:00,71.8,71.82,71.67,71.74,71392.0,67.2119,67.2306,67.0902,67.1557,71392.0
2022-08-17 15:50:00,71.75,71.84,71.63,71.66,120306.0,67.1651,67.2493,67.0527,67.0808,120306.0
2022-08-17 15:55:00,71.66,71.73,71.59,71.69,482717.0,67.0808,67.1464,67.0153,67.1089,482717.0
2022-08-18 09:30:00,71.83,71.95,71.15,71.26,70055.0,67.5184,67.6312,66.8792,66.9826,70055.0
2022-08-18 09:35:00,71.25,71.78,71.24,71.71,59418.0,66.9732,67.4714,66.9638,67.4056,59418.0
2022-08-18 09:40:00,71.7,72.1,71.7,72.08,21765.0,67.3962,67.7722,67.3962,67.7534,21765.0
2022-08-18 09:45:00,72.08,72.22,71.75,71.75,20026.0,67.7534,67.885,67.4432,67.4432,20026.0
2022-08-18 09:50:00,71.76,72.16,71.7,71.95,27528.0,67.4526,67.8286,67.3962,67.6312,27528.0
2022-08-18 09:55:00,72.02,72.05,71.69,71.7,26404.0,67.697,67.7252,67.3868,67.3962,26404.0
2022-08-18 10:00:00,71.71,71.72,71.5,71.7,36345.0,67.4056,67.415,67.2082,67.3962,36345.0
2022-08-18 10:05:00,71.68,71.96,71.62,71.83,43896.0,67.3774,67.6406,67.321,67.5184,43896.0
2022-08-18 10:10:00,71.83,72.02,71.79,72.02,41856.0,67.5184,67.697,67.4808,67.697,41856.0
2022-08-18 10:15:00,72.01,72.2,71.94,72.19,30838.0,67.6876,67.8662,67.6218,67.8568,30838.0
2022-08-18 10:20:00,72.21,72.35,72.19,72.32,26280.0,67.8756,68.0072,67.8568,67.979,26280.0
2022-08-18 10:25:00,72.3,72.31,72.13,72.19,16855.0,67.9602,67.9696,67.8004,67.8568,16855.0
2022-08-18 10:30:00,72.21,72.23,72.05,72.21,17638.0,67.8756,67.8944,67.7252,67.8756,17638.0
2022-08-18 10:35:00,72.24,72.38,72.19,72.38,15012.0,67.9038,68.0354,67.8568,68.0354,15012.0
2022-08-18 10:40:00,72.37,72.67,72.34,72.67,34521.0,68.026,68.308,67.9978,68.308,34521.0
2022-08-18 10:45:00,72.64,73.04,72.63,73.03,45137.0,68.2798,68.6558,68.2704,68.6464,45137.0
2022-08-18 10:50:00,73.03,73.13,72.89,73.0,63438.0,68.6464,68.7404,68.5148,68.6182,63438.0
2022-08-18 10:55:00,73.0,73.03,72.85,72.95,28185.0,68.6182,68.6464,68.4772,68.5712,28185.0
2022-08-18 11:00:00,72.95,73.13,72.77,72.78,34363.0,68.5712,68.7404,68.402,68.4114,34363.0
2022-08-18 11:05:00,72.78,73.04,72.68,73.04,52902.0,68.4114,68.6558,68.3174,68.6558,52902.0
2022-08-18 11:10:00,73.05,73.23,72.96,73.23,27653.0,68.6652,68.8344,68.5806,68.8344,27653.0
2022-08-18 11:15:00,73.2,73.3,73.05,73.09,36842.0,68.8062,68.9002,68.6652,68.7028,36842.0
2022-08-18 11:20:00,73.1,73.2,73.01,73.19,24391.0,68.7122,68.8062,68.6276,68.7968,24391.0
2022-08-18 11:25:00,73.19,73.2,72.99,73.05,25048.0,68.7968,68.8062,68.6088,68.6652,25048.0
2022-08-18 11:30:00,73.12,73.24,73.02,73.17,24571.0,68.731,68.8438,68.637,68.778,24571.0
2022-08-18 11:35:00,73.16,73.18,73.08,73.14,20093.0,68.7686,68.7874,68.6934,68.7498,20093.0
2022-08-18 11:40:00,73.11,73.29,72.95,73.06,22205.0,68.7216,68.8908,68.5712,68.6746,22205.0
2022-08-18 11:45:00,73.09,73.24,73.08,73.16,16752.0,68.7028,68.8438,68.6934,68.7686,16752.0
2022-08-18 11:50:00,73.2,73.21,73.1,73.15,9418.0,68.8062,68.8156,68.7122,68.7592,9418.0
2022-08-18 11:55:00,73.17,73.26,73.12,73.16,8803.0,68.778,68.8626,68.731,68.7686,8803.0
2022-08-18 12:00:00,73.14,73.25,73.08,73.25,12111.0,68.7498,68.8532,68.6934,68.8532,12111.0
2022-08-18 12:05:00,73.27,73.38,73.23,73.23,16006.0,68.872,68.9754,68.8344,68.8344,16006.0
2022-08-18 12:10:00,73.23,73.27,73.15,73.19,10801.0,68.8344,68.872,68.7592,68.7968,10801.0
2022-08-18 12:15:00,73.2,73.25,73.15,73.21,11801.0,68.8062,68.8532,68.7592,68.8156,11801.0
2022-08-18 12:20:00,73.2,73.2,72.84,72.84,12223.0,68.8062,68.8062,68.4678,68.4678,12223.0
2022-08-18 12:25:00,72.83,72.93,72.81,72.9,10326.0,68.4584,68.5524,68.4396,68.5242,10326.0
2022-08-18 12:30:00,72.91,72.97,72.81,72.94,8698.0,68.5336,68.59,68.4396,68.5618,8698.0
2022-08-18 12:35:00,72.95,72.95,72.76,72.85,11200.0,68.5712,68.5712,68.3926,68.4772,11200.0
2022-08-18 12:40:00,72.86,72.87,72.64,72.64,62098.0,68.4866,68.496,68.2798,68.2798,62098.0
2022-08-18 12:45:00,72.62,72.88,72.62,72.82,14728.0,68.261,68.5054,68.261,68.449,14728.0
2022-08-18 12:50:00,72.82,72.92,72.78,72.8,69317.0,68.449,68.543,68.4114,68.4302,69317.0
2022-08-18 12:55:00,72.82,72.92,72.74,72.89,9068.0,68.449,68.543,68.3738,68.5148,9068.0
2022-08-18 13:00:00,72.88,72.91,72.67,72.75,11204.0,68.5054,68.5336,68.308,68.3832,11204.0
2022-08-18 13:05:00,72.77,73.02,72.77,73.02,11555.0,68.402,68.637,68.402,68.637,11555.0
2022-08-18 13:10:00,73.03,73.05,72.83,72.86,17339.0,68.6464,68.6652,68.4584,68.4866,17339.0
2022-08-18 13:15:00,72.86,73.09,72.83,73.09,7845.0,68.4866,68.7028,68.4584,68.7028,7845.0
2022-08-18 13:20:00,73.08,73.13,72.92,72.96,16159.0,68.6934,68.7404,68.543,68.5806,16159.0
2022-08-18 13:25:00,72.97,73.06,72.93,73.04,12715.0,68.59,68.6746,68.5524,68.6558,12715.0
2022-08-18 13:30:00,73.05,73.08,72.98,73.02,14942.0,68.6652,68.6934,68.5994,68.637,14942.0
2022-08-18 13:35:00,73.03,73.16,73.02,73.15,17505.0,68.6464,68.7686,68.637,68.7592,17505.0
2022-08-18 13:40:00,73.15,73.16,73.08,73.1,13257.0,68.7592,68.7686,68.6934,68.7122,13257.0
2022-08-18 13:45:00,73.1,73.14,73.05,73.08,11418.0,68.7122,68.7498,68.6652,68.6934,11418.0
2022-08-18 13:50:00,73.06,73.19,73.06,73.17,19303.0,68.6746,68.7968,68.6746,68.778,19303.0
2022-08-18 13:55:00,73.17,73.17,73.08,73.12,15511.0,68.778,68.778,68.6934,68.731,15511.0
2022-08-18 14:00:00,73.11,73.12,73.0,73.01,20632.0,68.7216,68.731,68.6182,68.6276,20632.0
2022-08-18 14:05:00,73.0,73.09,72.95,73.09,17041.0,68.6182,68.7028,68.5712,68.7028,17041.0
2022-08-18 14:10:00,73.07,73.08,72.96,73.03,11310.0,68.684,68.6934,68.5806,68.6464,11310.0
2022-08-18 14:15:00,73.04,73.06,72.95,72.95,15736.0,68.6558,68.6746,68.5712,68.5712,15736.0
2022-08-18 14:20:00,72.94,72.96,72.89,72.91,12361.0,68.5618,68.5806,68.5148,68.5336,12361.0
2022-08-18 14:25:00,72.87,72.9,72.79,72.86,24818.0,68.496,68.5242,68.4208,68.4866,24818.0
2022-08-18 14:30:00,72.85,72.85,72.72,72.76,15152.0,68.4772,68.4772,68.355,68.3926,15152.0
2022-08-18 14:35:00,72.74,72.8,72.71,72.73,26810.0,68.3738,68.4302,68.3456,68.3644,26810.0
2022-08-18 14:40:00,72.74,72.87,72.72,72.87,24815.0,68.3738,68.496,68.355,68.496,24815.0
2022-08-18 14:45:00,72.88,72.92,72.84,72.89,35086.0,68.5054,68.543,68.4678,68.5148,35086.0
2022-08-18 14:50:00,72.89,72.99,72.85,72.98,29447.0,68.5148,68.6088,68.4772,68.5994,29447.0
2022-08-18 14:55:00,72.96,72.96,72.84,72.86,29538.0,68.5806,68.5806,68.4678,68.4866,29538.0
2022-08-18 15:00:00,72.86,72.86,72.76,72.85,41955.0,68.4866,68.4866,68.3926,68.4772,41955.0
2022-08-18 15:05:00,72.85,72.92,72.84,72.86,20787.0,68.4772,68.543,68.4678,68.4866,20787.0
2022-08-18 15:10:00,72.86,72.91,72.82,72.86,27404.0,68.4866,68.5336,68.449,68.4866,27404.0
2022-08-18 15:15:00,72.89,73.01,72.84,72.98,23300.0,68.5148,68.6276,68.4678,68.5994,23300.0
2022-08-18 15:20:00,72.98,72.98,72.86,72.97,24778.0,68.5994,68.5994,68.4866,68.59,24778.0
2022-08-18 15:25:00,72.96,72.97,72.86,72.93,43857.0,68.5806,68.59,68.4866,68.5524,43857.0
2022-08-18 15:30:00,72.92,73.01,72.89,72.98,53569.0,68.543,68.6276,68.5148,68.5994,53569.0
2022-08-18 15:35:00,72.97,73.02,72.93,72.95,46409.0,68.59,68.637,68.5524,68.5712,46409.0
2022-08-18 15:40:00,72.96,72.98,72.84,72.91,82820.0,68.5806,68.5994,68.4678,68.5336,82820.0
2022-08-18 15:45:00,72.9,72.96,72.77,72.78,134129.0,68.5242,68.5806,68.402,68.4114,134129.0
2022-08-18 15:50:00,72.78,72.78,72.52,72.69,182772.0,68.4114,68.4114,68.167,68.3268,182772.0
2022-08-18 15:55:00,72.69,72.69,72.58,72.66,284716.0,68.3268,68.3268,68.2234,68.2986,284716.0
2022-08-19 09:30:00,71.58,72.14,71.44,71.8,168752.0,67.2834,67.8098,67.1518,67.4902,168752.0
2022-08-19 09:35:00,71.6,71.75,71.46,71.71,10939.0,67.3022,67.4432,67.1706,67.4056,10939.0
2022-08-19 09:40:00,71.73,71.85,71.51,71.56,8349.0,67.4244,67.5372,67.2176,67.2646,8349.0
2022-08-19 09:45:00,71.57,71.63,71.1,71.23,14344.0,67.274,67.3304,66.8322,66.9544,14344.0
2022-08-19 09:50:00,71.19,71.38,71.04,71.23,24401.0,66.9168,67.0954,66.7758,66.9544,24401.0
2022-08-19 09:55:00,71.23,71.4,71.03,71.3,19687.0,66.9544,67.1142,66.7664,67.0202,19687.0
2022-08-19 10:00:00,71.28,71.46,71.13,71.38,32534.0,67.0014,67.1706,66.8604,67.0954,32534.0
2022-08-19 10:05:00,71.38,71.45,71.22,71.33,31795.0,67.0954,67.1612,66.945,67.0484,31795.0
2022-08-19 10:10:00,71.32,71.42,71.17,71.26,13950.0,67.039,67.133,66.898,66.9826,13950.0
2022-08-19 10:15:00,71.3,71.33,71.14,71.23,19981.0,67.0202,67.0484,66.8698,66.9544,19981.0
2022-08-19 10:20:00,71.26,71.39,71.2,71.22,24164.0,66.9826,67.1048,66.9262,66.945,24164.0
2022-08-19 10:25:00,71.24,71.36,71.1,71.26,41261.0,66.9638,67.0766,66.8322,66.9826,41261.0
2022-08-19 10:30:00,71.25,71.33,70.97,71.0,32719.0,66.9732,67.0484,66.71,66.7382,32719.0
2022-08-19 10:35:00,71.0,71.02,70.91,70.96,18709.0,66.7382,66.757,66.6536,66.7006,18709.0
2022-08-19 10:40:00,70.96,71.02,70.85,70.98,24826.0,66.7006,66.757,66.5972,66.7194,24826.0
2022-08-19 10:45:00,70.97,71.05,70.96,71.01,16753.0,66.71,66.7852,66.7006,66.7476,16753.0
2022-08-19 10:50:00,71.0,71.01,70.78,70.79,33147.0,66.7382,66.7476,66.5314,66.5408,33147.0
2022-08-19 10:55:00,70.78,70.92,70.78,70.9,25094.0,66.5314,66.663,66.5314,66.6442,25094.0
2022-08-19 11:00:00,70.9,71.05,70.87,70.99,16357.0,66.6442,66.7852,66.616,66.7288,16357.0
2022-08-19 11:05:00,70.98,70.98,70.78,70.81,16204.0,66.7194,66.7194,66.5314,66.5596,16204.0
2022-08-19 11:10:00,70.8,70.87,70.73,70.84,15821.0,66.5502,66.616,66.4844,66.5878,15821.0
2022-08-19 11:15:00,70.87,70.91,70.75,70.89,15274.0,66.616,66.6536,66.5032,66.6348,15274.0
2022-08-19 11:20:00,70.9,71.05,70.9,71.03,12512.0,66.6442,66.7852,66.6442,66.7664,12512.0
2022-08-19 11:25:00,71.02,71.03,70.76,70.98,29557.0,66.757,66.7664,66.5126,66.7194,29557.0
2022-08-19 11:30:00,70.97,71.02,70.9,70.98,10315.0,66.71,66.757,66.6442,66.7194,10315.0
2022-08-19 11:35:00,70.96,71.08,70.96,71.01,7899.0,66.7006,66.8134,66.7006,66.7476,7899.0
2022-08-19 11:40:00,71.01,71.11,70.95,70.97,10437.0,66.7476,66.8416,66.6912,66.71,10437.0
2022-08-19 11:45:00,70.98,71.26,70.96,71.17,12468.0,66.7194,66.9826,66.7006,66.898,12468.0
2022-08-19 11:50:00,71.17,71.19,71.0,71.1,14148.0,66.898,66.9168,66.7382,66.8322,14148.0
2022-08-19 11:55:00,71.08,71.12,71.0,71.04,8075.0,66.8134,66.851,66.7382,66.7758,8075.0
2022-08-19 12:00:00,71.05,71.11,71.0,71.09,6629.0,66.7852,66.8416,66.7382,66.8228,6629.0
2022-08-19 12:05:00,71.09,71.12,71.05,71.07,9841.0,66.8228,66.851,66.7852,66.804,9841.0
2022-08-19 12:10:00,71.08,71.21,71.06,71.19,8821.0,66.8134,66.9356,66.7946,66.9168,8821.0
2022-08-19 12:15:00,71.2,71.34,71.2,71.29,21654.0,66.9262,67.0578,66.9262,67.0108,21654.0
2022-08-19 12:20:00,71.29,71.41,71.27,71.37,14947.0,67.0108,67.1236,66.992,67.086,14947.0
2022-08-19 12:25:00,71.36,71.4,71.3,71.32,68506.0,67.0766,67.1142,67.0202,67.039,68506.0
2022-08-19 12:30:00,71.3,71.43,71.29,71.43,28842.0,67.0202,67.1424,67.0108,67.1424,28842.0
2022-08-19 12:35:00,71.42,71.52,71.4,71.52,14792.0,67.133,67.227,67.1142,67.227,14792.0
2022-08-19 12:40:00,71.51,71.51,71.37,71.45,46551.0,67.2176,67.2176,67.086,67.1612,46551.0
2022-08-19 12:45:00,71.45,71.52,71.37,71.37,9110.0,67.1612,67.227,67.086,67.086,9110.0
2022-08-19 12:50:00,71.37,71.43,71.36,71.4,7456.0,67.086,67.1424,67.0766,67.1142,7456.0
2022-08-19 12:55:00,71.41,71.49,71.4,71.41,13363.0,67.1236,67.1988,67.1142,67.1236,13363.0
2022-08-19 13:00:00,71.42,71.48,71.37,71.48,78258.0,67.133,67.1894,67.086,67.1894,78258.0
2022-08-19 13:05:00,71.48,71.51,71.37,71.45,135631.0,67.1894,67.2176,67.086,67.1612,135631.0
2022-08-19 13:10:00,71.45,71.54,71.38,71.45,104975.0,67.1612,67.2458,67.0954,67.1612,104975.0
2022-08-19 13:15:00,71.46,71.58,71.36,71.36,94465.0,67.1706,67.2834,67.0766,67.0766,94465.0
2022-08-19 13:20:00,71.33,71.34,71.02,71.11,34275.0,67.0484,67.0578,66.757,66.8416,34275.0
2022-08-19 13:25:00,71.08,71.09,70.89,70.9,13026.0,66.8134,66.8228,66.6348,66.6442,13026.0
2022-08-19 13:30:00,70.89,70.89,70.73,70.79,21612.0,66.6348,66.6348,66.4844,66.5408,21612.0
2022-08-19 13:35:00,70.77,70.77,70.7,70.75,15434.0,66.522,66.522,66.4562,66.5032,15434.0
2022-08-19 13:40:00,70.76,70.82,70.74,70.82,10974.0,66.5126,66.569,66.4938,66.569,10974.0
2022-08-19 13:45:00,70.81,70.83,70.76,70.81,13987.0,66.5596,66.5784,66.5126,66.5596,13987.0
2022-08-19 13:50:00,70.81,70.96,70.81,70.96,10855.0,66.5596,66.7006,66.5596,66.7006,10855.0
2022-08-19 13:55:00,70.96,71.02,70.9,70.92,13768.0,66.7006,66.757,66.6442,66.663,13768.0
2022-08-19 14:00:00,70.9,71.03,70.88,70.93,50640.0,66.6442,66.7664,66.6254,66.6724,50640.0
2022-08-19 14:05:00,70.93,70.95,70.85,70.89,12926.0,66.6724,66.6912,66.5972,66.6348,12926.0
2022-08-19 14:10:00,70.89,70.89,70.68,70.71,27081.0,66.6348,66.6348,66.4374,66.4656,27081.0
2022-08-19 14:15:00,70.72,70.79,70.72,70.77,15681.0,66.475,66.5408,66.475,66.522,15681.0
2022-08-19 14:20:00,70.78,70.8,70.7,70.76,16490.0,66.5314,66.5502,66.4562,66.5126,16490.0
2022-08-19 14:25:00,70.74,70.79,70.68,70.79,15073.0,66.4938,66.5408,66.4374,66.5408,15073.0
2022-08-19 14:30:00,70.79,70.86,70.7,70.85,17037.0,66.5408,66.6066,66.4562,66.5972,17037.0
2022-08-19 14:35:00,70.84,70.87,70.79,70.79,16585.0,66.5878,66.616,66.5408,66.5408,16585.0
2022-08-19 14:40:00,70.78,70.86,70.77,70.85,21812.0,66.5314,66.6066,66.522,66.5972,21812.0
2022-08-19 14:45:00,70.86,70.86,70.79,70.81,11319.0,66.6066,66.6066,66.5408,66.5596,11319.0
2022-08-19 14:50:00,70.82,70.85,70.68,70.7,46630.0,66.569,66.5972,66.4374,66.4562,46630.0
2022-08-19 14:55:00,70.71,70.73,70.61,70.72,13747.0,66.4656,66.4844,66.3716,66.475,13747.0
2022-08-19 15:00:00,70.69,70.78,70.64,70.64,18690.0,66.4468,66.5314,66.3998,66.3998,18690.0
2022-08-19 15:05:00,70.64,70.65,70.51,70.55,26863.0,66.3998,66.4092,66.2776,66.3152,26863.0
2022-08-19 15:10:00,70.55,70.77,70.54,70.77,42733.0,66.3152,66.522,66.3058,66.522,42733.0
2022-08-19 15:15:00,70.78,70.87,70.74,70.85,101482.0,66.5314,66.616,66.4938,66.5972,101482.0
2022-08-19 15:20:00,70.86,70.9,70.78,70.83,42802.0,66.6066,66.6442,66.5314,66.5784,42802.0
2022-08-19 15:25:00,70.83,70.93,70.8,70.89,32262.0,66.5784,66.6724,66.5502,66.6348,32262.0
2022-08-19 15:30:00,70.91,71.07,70.85,70.99,38086.0,66.6536,66.804,66.5972,66.7288,38086.0
2022-08-19 15:35:00,70.98,71.03,70.93,70.98,68565.0,66.7194,66.7664,66.6724,66.7194,68565.0
2022-08-19 15:40:00,70.98,71.01,70.8,70.9,37590.0,66.7194,66.7476,66.5502,66.6442,37590.0
2022-08-19 15:45:00,70.9,70.98,70.79,70.89,67947.0,66.6442,66.7194,66.5408,66.6348,67947.0
2022-08-19 15:50:00,70.89,70.98,70.57,70.8,206967.0,66.6348,66.7194,66.334,66.5502,206967.0
2022-08-19 15:55:00,70.8,70.91,70.76,70.84,248867.0,66.5502,66.6536,66.5126,66.5878,248867.0
2022-08-22 09:30:00,69.49,69.76,68.94,68.94,71309.0,65.3189,65.5726,64.8019,64.8019,71309.0
2022-08-22 09:35:00,68.98,68.98,68.55,68.77,60417.0,64.8395,64.8395,64.4353,64.6421,60417.0
2022-08-22 09:40:00,68.83,69.47,68.82,69.45,34574.0,64.6985,65.3001,64.6891,65.2813,34574.0
2022-08-22 09:45:00,69.44,69.47,69.11,69.15,24892.0,65.2719,65.3001,64.9617,64.9993,24892.0
2022-08-22 09:50:00,69.16,69.47,69.12,69.4,17734.0,65.0087,65.3001,64.9711,65.2343,17734.0
2022-08-22 09:55:00,69.46,69.54,69.23,69.23,18266.0,65.2907,65.3659,65.0745,65.0745,18266.0
2022-08-22 10:00:00,69.19,69.21,68.98,69.09,17813.0,65.0369,65.0557,64.8395,64.9429,17813.0
2022-08-22 10:05:00,69.12,69.18,68.95,69.08,15988.0,64.9711,65.0275,64.8113,64.9335,15988.0
2022-08-22 10:10:00,69.08,69.09,68.85,68.92,48509.0,64.9335,64.9429,64.7173,64.7831,48509.0
2022-08-22 10:15:00,68.92,68.96,68.76,68.78,17482.0,64.7831,64.8207,64.6327,64.6515,17482.0
2022-08-22 10:20:00,68.77,68.78,68.54,68.55,17807.0,64.6421,64.6515,64.4259,64.4353,17807.0
2022-08-22 10:25:00,68.53,68.73,68.52,68.64,15765.0,64.4165,64.6045,64.4071,64.5199,15765.0
2022-08-22 10:30:00,68.63,68.72,68.6,68.66,42106.0,64.5105,64.5951,64.4823,64.5387,42106.0
2022-08-22 10:35:00,68.68,68.88,68.66,68.86,25247.0,64.5575,64.7455,64.5387,64.7267,25247.0
2022-08-22 10:40:00,68.88,69.1,68.85,68.85,30312.0,64.7455,64.9523,64.7173,64.7173,30312.0
2022-08-22 10:45:00,68.85,69.01,68.84,68.91,15702.0,64.7173,64.8677,64.7079,64.7737,15702.0
2022-08-22 10:50:00,68.9,68.99,68.83,68.97,25035.0,64.7643,64.8489,64.6985,64.8301,25035.0
2022-08-22 10:55:00,68.96,68.99,68.79,68.85,35017.0,64.8207,64.8489,64.6609,64.7173,35017.0
2022-08-22 11:00:00,68.84,68.98,68.84,68.95,85372.0,64.7079,64.8395,64.7079,64.8113,85372.0
2022-08-22 11:05:00,68.95,68.98,68.89,68.9,23848.0,64.8113,64.8395,64.7549,64.7643,23848.0
2022-08-22 11:10:00,68.89,69.0,68.81,68.96,50955.0,64.7549,64.8583,64.6797,64.8207,50955.0
2022-08-22 11:15:00,68.95,69.04,68.93,68.96,20628.0,64.8113,64.8959,64.7925,64.8207,20628.0
2022-08-22 11:20:00,68.97,69.05,68.91,68.92,65673.0,64.8301,64.9053,64.7737,64.7831,65673.0
2022-08-22 11:25:00,68.92,68.92,68.77,68.77,32271.0,64.7831,64.7831,64.6421,64.6421,32271.0
2022-08-22 11:30:00,68.78,68.85,68.68,68.85,12621.0,64.6515,64.7173,64.5575,64.7173,12621.0
2022-08-22 11:35:00,68.85,68.9,68.79,68.83,13553.0,64.7173,64.7643,64.6609,64.6985,13553.0
2022-08-22 11:40:00,68.83,68.96,68.82,68.84,15663.0,64.6985,64.8207,64.6891,64.7079,15663.0
2022-08-22 11:45:00,68.84,68.91,68.76,68.79,11488.0,64.7079,64.7737,64.6327,64.6609,11488.0
2022-08-22 11:50:00,68.8,69.01,68.8,69.01,7885.0,64.6703,64.8677,64.6703,64.8677,7885.0
2022-08-22 11:55:00,69.04,69.09,68.98,68.99,13062.0,64.8959,64.9429,64.8395,64.8489,13062.0
2022-08-22 12:00:00,68.98,69.09,68.96,68.96,8616.0,64.8395,64.9429,64.8207,64.8207,8616.0
2022-08-22 12:05:00,68.97,68.97,68.87,68.88,10331.0,64.8301,64.8301,64.7361,64.7455,10331.0
2022-08-22 12:10:00,68.88,68.95,68.78,68.79,10511.0,64.7455,64.8113,64.6515,64.6609,10511.0
2022-08-22 12:15:00,68.77,68.9,68.77,68.86,15766.0,64.6421,64.7643,64.6421,64.7267,15766.0
2022-08-22 12:20:00,68.86,68.96,68.81,68.94,15698.0,64.7267,64.8207,64.6797,64.8019,15698.0
2022-08-22 12:25:00,68.93,68.98,68.8,68.8,15186.0,64.7925,64.8395,64.6703,64.6703,15186.0
2022-08-22 12:30:00,68.81,68.87,68.8,68.83,17644.0,64.6797,64.7361,64.6703,64.6985,17644.0
2022-08-22 12:35:00,68.81,68.92,68.78,68.92,14445.0,64.6797,64.7831,64.6515,64.7831,14445.0
2022-08-22 12:40:00,68.9,68.9,68.79,68.8,38561.0,64.7643,64.7643,64.6609,64.6703,38561.0
2022-08-22 12:45:00,68.8,68.84,68.65,68.74,63338.0,64.6703,64.7079,64.5293,64.6139,63338.0
2022-08-22 12:50:00,68.7,68.75,68.69,68.71,8316.0,64.5763,64.6233,64.5669,64.5857,8316.0
2022-08-22 12:55:00,68.7,68.7,68.57,68.64,22556.0,64.5763,64.5763,64.4541,64.5199,22556.0
2022-08-22 13:00:00,68.64,68.69,68.43,68.44,17006.0,64.5199,64.5669,64.3225,64.3319,17006.0
2022-08-22 13:05:00,68.44,68.46,68.3,68.31,15384.0,64.3319,64.3507,64.2003,64.2097,15384.0
2022-08-22 13:10:00,68.28,68.3,68.18,68.28,17482.0,64.1815,64.2003,64.0875,64.1815,17482.0
2022-08-22 13:15:00,68.28,68.35,68.24,68.33,27457.0,64.1815,64.2473,64.1439,64.2285,27457.0
2022-08-22 13:20:00,68.32,68.34,68.24,68.26,19483.0,64.2191,64.2379,64.1439,64.1627,19483.0
2022-08-22 13:25:00,68.27,68.3,68.23,68.28,26912.0,64.1721,64.2003,64.1345,64.1815,26912.0
2022-08-22 13:30:00,68.27,68.3,68.22,68.23,12915.0,64.1721,64.2003,64.1251,64.1345,12915.0
2022-08-22 13:35:00,68.23,68.35,68.22,68.27,15509.0,64.1345,64.2473,64.1251,64.1721,15509.0
2022-08-22 13:40:00,68.26,68.39,68.26,68.35,9206.0,64.1627,64.2849,64.1627,64.2473,9206.0
2022-08-22 13:45:00,68.36,68.39,68.32,68.34,20316.0,64.2567,64.2849,64.2191,64.2379,20316.0
2022-08-22 13:50:00,68.32,68.41,68.32,68.37,8919.0,64.2191,64.3037,64.2191,64.2661,8919.0
2022-08-22 13:55:00,68.37,68.38,68.31,68.31,7889.0,64.2661,64.2755,64.2097,64.2097,7889.0
2022-08-22 14:00:00,68.31,68.33,68.19,68.2,10870.0,64.2097,64.2285,64.0969,64.1063,10870.0
2022-08-22 14:05:00,68.21,68.3,68.2,68.26,13240.0,64.1157,64.2003,64.1063,64.1627,13240.0
2022-08-22 14:10:00,68.25,68.4,68.24,68.37,17345.0,64.1533,64.2943,64.1439,64.2661,17345.0
2022-08-22 14:15:00,68.37,68.4,68.31,68.4,10092.0,64.2661,64.2943,64.2097,64.2943,10092.0
2022-08-22 14:20:00,68.4,68.45,68.37,68.38,20550.0,64.2943,64.3413,64.2661,64.2755,20550.0
2022-08-22 14:25:00,68.39,68.47,68.37,68.4,14919.0,64.2849,64.3601,64.2661,64.2943,14919.0
2022-08-22 14:30:00,68.41,68.41,68.3,68.31,13606.0,64.3037,64.3037,64.2003,64.2097,13606.0
2022-08-22 14:35:00,68.31,68.37,68.23,68.23,26033.0,64.2097,64.2661,64.1345,64.1345,26033.0
2022-08-22 14:40:00,68.23,68.29,68.09,68.18,76184.0,64.1345,64.1909,64.0029,64.0875,76184.0
2022-08-22 14:45:00,68.17,68.19,68.09,68.1,9943.0,64.0781,64.0969,64.0029,64.0123,9943.0
2022-08-22 14:50:00,68.1,68.12,68.02,68.03,9985.0,64.0123,64.0311,63.9371,63.9465,9985.0
2022-08-22 14:55:00,68.03,68.04,67.94,68.03,40333.0,63.9465,63.9559,63.8619,63.9465,40333.0
2022-08-22 15:00:00,68.03,68.21,68.03,68.15,24736.0,63.9465,64.1157,63.9465,64.0593,24736.0
2022-08-22 15:05:00,68.14,68.18,68.1,68.15,34088.0,64.0499,64.0875,64.0123,64.0593,34088.0
2022-08-22 15:10:00,68.15,68.26,68.14,68.17,26634.0,64.0593,64.1627,64.0499,64.0781,26634.0
2022-08-22 15:15:00,68.17,68.21,68.0,68.01,28776.0,64.0781,64.1157,63.9183,63.9277,28776.0
2022-08-22 15:20:00,68.02,68.03,67.91,67.99,46301.0,63.9371,63.9465,63.8337,63.9089,46301.0
2022-08-22 15:25:00,67.99,68.04,67.95,67.96,29770.0,63.9089,63.9559,63.8713,63.8807,29770.0
2022-08-22 15:30:00,67.97,68.01,67.82,67.89,65710.0,63.8901,63.9277,63.7491,63.8149,65710.0
2022-08-22 15:35:00,67.89,68.09,67.89,68.09,79197.0,63.8149,64.0029,63.8149,64.0029,79197.0
2022-08-22 15:40:00,68.08,68.1,67.89,67.9,89661.0,63.9935,64.0123,63.8149,63.8243,89661.0
2022-08-22 15:45:00,67.9,68.03,67.84,68.03,119142.0,63.8243,63.9465,63.7679,63.9465,119142.0
2022-08-22 15:50:00,68.01,68.2,67.99,68.06,198099.0,63.9277,64.1063,63.9089,63.9747,198099.0
2022-08-22 15:55:00,68.06,68.18,68.05,68.12,404018.0,63.9747,64.0875,63.9653,64.0311,404018.0
2022-08-23 09:30:00,68.21,68.79,68.11,68.71,112749.0,64.1157,64.6609,64.0217,64.5857,112749.0
2022-08-23 09:35:00,68.71,68.84,68.62,68.71,54018.0,64.5857,64.7079,64.5011,64.5857,54018.0
2022-08-23 09:40:00,68.72,68.96,68.68,68.72,56655.0,64.5951,64.8207,64.5575,64.5951,56655.0
2022-08-23 09:45:00,68.73,69.52,68.73,69.4,60476.0,64.6045,65.3471,64.6045,65.2343,60476.0
2022-08-23 09:50:00,69.43,69.83,69.33,69.61,52972.0,65.2625,65.6384,65.1685,65.4316,52972.0
2022-08-23 09:55:00,69.61,69.61,69.29,69.49,53808.0,65.4316,65.4316,65.1309,65.3189,53808.0
2022-08-23 10:00:00,69.48,69.56,69.26,69.4,52831.0,65.3095,65.3847,65.1027,65.2343,52831.0
2022-08-23 10:05:00,69.42,69.8,69.42,69.77,46558.0,65.2531,65.6102,65.2531,65.582,46558.0
2022-08-23 10:10:00,69.77,69.92,69.66,69.9,43304.0,65.582,65.723,65.4786,65.7042,43304.0
2022-08-23 10:15:00,69.86,69.91,69.71,69.78,31704.0,65.6666,65.7136,65.5256,65.5914,31704.0
2022-08-23 10:20:00,69.79,69.8,69.66,69.67,30270.0,65.6008,65.6102,65.4786,65.488,30270.0
2022-08-23 10:25:00,69.61,69.64,69.44,69.53,34448.0,65.4316,65.4598,65.2719,65.3565,34448.0
2022-08-23 10:30:00,69.57,69.71,69.5,69.63,36888.0,65.3941,65.5256,65.3283,65.4504,36888.0
2022-08-23 10:35:00,69.64,69.65,69.48,69.49,28459.0,65.4598,65.4692,65.3095,65.3189,28459.0
2022-08-23 10:40:00,69.45,69.79,69.4,69.72,35591.0,65.2813,65.6008,65.2343,65.535,35591.0
2022-08-23 10:45:00,69.73,69.77,69.55,69.65,40258.0,65.5444,65.582,65.3753,65.4692,40258.0
2022-08-23 10:50:00,69.64,69.83,69.46,69.48,35551.0,65.4598,65.6384,65.2907,65.3095,35551.0
2022-08-23 10:55:00,69.44,69.46,69.26,69.29,53827.0,65.2719,65.2907,65.1027,65.1309,53827.0
2022-08-23 11:00:00,69.28,69.4,69.08,69.28,43262.0,65.1215,65.2343,64.9335,65.1215,43262.0
2022-08-23 11:05:00,69.26,69.54,69.25,69.47,33458.0,65.1027,65.3659,65.0933,65.3001,33458.0
2022-08-23 11:10:00,69.47,69.61,69.46,69.54,38408.0,65.3001,65.4316,65.2907,65.3659,38408.0
2022-08-23 11:15:00,69.56,69.61,69.4,69.54,55339.0,65.3847,65.4316,65.2343,65.3659,55339.0
2022-08-23 11:20:00,69.55,69.67,69.47,69.58,37000.0,65.3753,65.488,65.3001,65.4035,37000.0
2022-08-23 11:25:00,69.58,69.6,69.35,69.37,58012.0,65.4035,65.4222,65.1873,65.2061,58012.0
2022-08-23 11:30:00,69.37,69.47,69.27,69.31,39544.0,65.2061,65.3001,65.1121,65.1497,39544.0
2022-08-23 11:35:00,69.32,69.47,69.32,69.4,39511.0,65.1591,65.3001,65.1591,65.2343,39511.0
2022-08-23 11:40:00,69.4,69.41,69.09,69.17,53810.0,65.2343,65.2437,64.9429,65.0181,53810.0
2022-08-23 11:45:00,69.19,69.44,69.19,69.38,35398.0,65.0369,65.2719,65.0369,65.2155,35398.0
2022-08-23 11:50:00,69.39,69.46,69.33,69.39,30818.0,65.2249,65.2907,65.1685,65.2249,30818.0
2022-08-23 11:55:00,69.38,69.38,69.25,69.27,29386.0,65.2155,65.2155,65.0933,65.1121,29386.0
2022-08-23 12:00:00,69.26,69.26,69.11,69.19,25848.0,65.1027,65.1027,64.9617,65.0369,25848.0
2022-08-23 12:05:00,69.19,69.34,69.11,69.27,28901.0,65.0369,65.1779,64.9617,65.1121,28901.0
2022-08-23 12:10:00,69.33,69.35,69.21,69.31,29716.0,65.1685,65.1873,65.0557,65.1497,29716.0
2022-08-23 12:15:00,69.31,69.34,69.16,69.22,27514.0,65.1497,65.1779,65.0087,65.0651,27514.0
2022-08-23 12:20:00,69.22,69.3,69.18,69.18,30167.0,65.0651,65.1403,65.0275,65.0275,30167.0
2022-08-23 12:25:00,69.17,69.3,69.16,69.18,35035.0,65.0181,65.1403,65.0087,65.0275,35035.0
2022-08-23 12:30:00,69.16,69.23,69.11,69.21,56652.0,65.0087,65.0745,64.9617,65.0557,56652.0
2022-08-23 12:35:00,69.21,69.31,69.19,69.31,43606.0,65.0557,65.1497,65.0369,65.1497,43606.0
2022-08-23 12:40:00,69.3,69.33,69.23,69.29,34509.0,65.1403,65.1685,65.0745,65.1309,34509.0
2022-08-23 12:45:00,69.28,69.4,69.26,69.3,39931.0,65.1215,65.2343,65.1027,65.1403,39931.0
2022-08-23 12:50:00,69.32,69.48,69.28,69.45,22231.0,65.1591,65.3095,65.1215,65.2813,22231.0
2022-08-23 12:55:00,69.46,69.62,69.42,69.58,28501.0,65.2907,65.441,65.2531,65.4035,28501.0
2022-08-23 13:00:00,69.57,69.6,69.4,69.44,29469.0,65.3941,65.4222,65.2343,65.2719,29469.0
2022-08-23 13:05:00,69.44,69.44,69.35,69.42,22398.0,65.2719,65.2719,65.1873,65.2531,22398.0
2022-08-23 13:10:00,69.41,69.46,69.28,69.45,26192.0,65.2437,65.2907,65.1215,65.2813,26192.0
2022-08-23 13:15:00,69.45,69.51,69.35,69.37,20835.0,65.2813,65.3377,65.1873,65.2061,20835.0
2022-08-23 13:20:00,69.36,69.42,69.31,69.31,28061.0,65.1967,65.2531,65.1497,65.1497,28061.0
2022-08-23 13:25:00,69.31,69.52,69.31,69.47,49869.0,65.1497,65.3471,65.1497,65.3001,49869.0
2022-08-23 13:30:00,69.48,69.57,69.47,69.56,25019.0,65.3095,65.3941,65.3001,65.3847,25019.0
2022-08-23 13:35:00,69.54,69.55,69.4,69.4,26475.0,65.3659,65.3753,65.2343,65.2343,26475.0
2022-08-23 13:40:00,69.41,69.45,69.36,69.4,19987.0,65.2437,65.2813,65.1967,65.2343,19987.0
2022-08-23 13:45:00,69.4,69.42,69.28,69.31,33802.0,65.2343,65.2531,65.1215,65.1497,33802.0
2022-08-23 13:50:00,69.31,69.31,69.19,69.28,32465.0,65.1497,65.1497,65.0369,65.1215,32465.0
2022-08-23 13:55:00,69.28,69.43,69.26,69.41,26670.0,65.1215,65.2625,65.1027,65.2437,26670.0
2022-08-23 14:00:00,69.41,69.42,69.34,69.4,31039.0,65.2437,65.2531,65.1779,65.2343,31039.0
2022-08-23 14:05:00,69.4,69.47,69.39,69.39,45509.0,65.2343,65.3001,65.2249,65.2249,45509.0
2022-08-23 14:10:00,69.4,69.45,69.36,69.41,26486.0,65.2343,65.2813,65.1967,65.2437,26486.0
2022-08-23 14:15:00,69.45,69.53,69.41,69.51,36189.0,65.2813,65.3565,65.2437,65.3377,36189.0
2022-08-23 14:20:00,69.5,69.66,69.5,69.63,36167.0,65.3283,65.4786,65.3283,65.4504,36167.0
2022-08-23 14:25:00,69.64,69.64,69.56,69.57,26368.0,65.4598,65.4598,65.3847,65.3941,26368.0
2022-08-23 14:30:00,69.58,69.6,69.44,69.46,29557.0,65.4035,65.4222,65.2719,65.2907,29557.0
2022-08-23 14:35:00,69.46,69.56,69.44,69.56,35983.0,65.2907,65.3847,65.2719,65.3847,35983.0
2022-08-23 14:40:00,69.56,69.57,69.5,69.53,22022.0,65.3847,65.3941,65.3283,65.3565,22022.0
2022-08-23 14:45:00,69.54,69.54,69.43,69.52,35627.0,65.3659,65.3659,65.2625,65.3471,35627.0
2022-08-23 14:50:00,69.52,69.56,69.48,69.5,38580.0,65.3471,65.3847,65.3095,65.3283,38580.0
2022-08-23 14:55:00,69.5,69.61,69.49,69.55,30635.0,65.3283,65.4316,65.3189,65.3753,30635.0
2022-08-23 15:00:00,69.55,69.62,69.52,69.59,37396.0,65.3753,65.441,65.3471,65.4128,37396.0
2022-08-23 15:05:00,69.6,69.64,69.54,69.63,35375.0,65.4222,65.4598,65.3659,65.4504,35375.0
2022-08-23 15:10:00,69.64,69.67,69.51,69.52,40801.0,65.4598,65.488,65.3377,65.3471,40801.0
2022-08-23 15:15:00,69.52,69.66,69.52,69.66,38001.0,65.3471,65.4786,65.3471,65.4786,38001.0
2022-08-23 15:20:00,69.65,69.66,69.51,69.53,42913.0,65.4692,65.4786,65.3377,65.3565,42913.0
2022-08-23 15:25:00,69.51,69.51,69.4,69.45,20371.0,65.3377,65.3377,65.2343,65.2813,20371.0
2022-08-23 15:30:00,69.45,69.46,69.28,69.34,22337.0,65.2813,65.2907,65.1215,65.1779,22337.0
2022-08-23 15:35:00,69.32,69.32,69.16,69.2,27375.0,65.1591,65.1591,65.0087,65.0463,27375.0
2022-08-23 15:40:00,69.2,69.33,69.16,69.27,40599.0,65.0463,65.1685,65.0087,65.1121,40599.0
2022-08-23 15:45:00,69.26,69.33,69.1,69.3,130478.0,65.1027,65.1685,64.9523,65.1403,130478.0
2022-08-23 15:50:00,69.3,69.3,69.09,69.17,134917.0,65.1403,65.1403,64.9429,65.0181,134917.0
2022-08-23 15:55:00,69.17,69.2,69.05,69.11,149227.0,65.0181,65.0463,64.9053,64.9617,149227.0
2022-08-24 09:30:00,68.73,69.03,68.53,68.56,85988.0,64.6045,64.8865,64.4165,64.4447,85988.0
2022-08-24 09:35:00,68.58,68.89,68.55,68.74,15055.0,64.4635,64.7549,64.4353,64.6139,15055.0
2022-08-24 09:40:00,68.77,68.77,68.45,68.51,18913.0,64.6421,64.6421,64.3413,64.3977,18913.0
2022-08-24 09:45:00,68.47,68.48,68.07,68.11,22796.0,64.3601,64.3695,63.9841,64.0217,22796.0
2022-08-24 09:50:00,68.12,68.18,68.01,68.02,28897.0,64.0311,64.0875,63.9277,63.9371,28897.0
2022-08-24 09:55:00,68.01,68.25,67.93,68.13,26705.0,63.9277,64.1533,63.8525,64.0405,26705.0
2022-08-24 10:00:00,68.13,68.25,67.88,67.89,25216.0,64.0405,64.1533,63.8055,63.8149,25216.0
2022-08-24 10:05:00,67.89,68.08,67.83,68.03,17109.0,63.8149,63.9935,63.7585,63.9465,17109.0
2022-08-24 10:10:00,68.02,68.31,68.01,68.27,23626.0,63.9371,64.2097,63.9277,64.1721,23626.0
2022-08-24 10:15:00,68.28,68.5,68.18,68.48,22806.0,64.1815,64.3883,64.0875,64.3695,22806.0
2022-08-24 10:20:00,68.47,68.48,68.31,68.4,10130.0,64.3601,64.3695,64.2097,64.2943,10130.0
2022-08-24 10:25:00,68.37,68.53,68.37,68.44,12906.0,64.2661,64.4165,64.2661,64.3319,12906.0
2022-08-24 10:30:00,68.44,68.56,68.32,68.43,11189.0,64.3319,64.4447,64.2191,64.3225,11189.0
2022-08-24 10:35:00,68.43,68.49,68.23,68.26,6028.0,64.3225,64.3789,64.1345,64.1627,6028.0
2022-08-24 10:40:00,68.23,68.23,68.07,68.12,20333.0,64.1345,64.1345,63.9841,64.0311,20333.0
2022-08-24 10:45:00,68.11,68.23,68.07,68.23,52183.0,64.0217,64.1345,63.9841,64.1345,52183.0
2022-08-24 10:50:00,68.23,68.39,68.22,68.37,49341.0,64.1345,64.2849,64.1251,64.2661,49341.0
2022-08-24 10:55:00,68.37,68.55,68.34,68.41,63642.0,64.2661,64.4353,64.2379,64.3037,63642.0
2022-08-24 11:00:00,68.4,68.41,68.26,68.3,14075.0,64.2943,64.3037,64.1627,64.2003,14075.0
2022-08-24 11:05:00,68.31,68.38,68.26,68.28,9288.0,64.2097,64.2755,64.1627,64.1815,9288.0
2022-08-24 11:10:00,68.3,68.64,68.29,68.64,11474.0,64.2003,64.5199,64.1909,64.5199,11474.0
2022-08-24 11:15:00,68.64,68.76,68.63,68.64,16155.0,64.5199,64.6327,64.5105,64.5199,16155.0
2022-08-24 11:20:00,68.64,68.72,68.59,68.7,15166.0,64.5199,64.5951,64.4729,64.5763,15166.0
2022-08-24 11:25:00,68.71,68.81,68.71,68.78,10256.0,64.5857,64.6797,64.5857,64.6515,10256.0
2022-08-24 11:30:00,68.78,68.85,68.68,68.69,7891.0,64.6515,64.7173,64.5575,64.5669,7891.0
2022-08-24 11:35:00,68.68,68.69,68.63,68.64,6647.0,64.5575,64.5669,64.5105,64.5199,6647.0
2022-08-24 11:40:00,68.66,68.78,68.66,68.77,7223.0,64.5387,64.6515,64.5387,64.6421,7223.0
2022-08-24 11:45:00,68.77,68.84,68.7,68.77,31085.0,64.6421,64.7079,64.5763,64.6421,31085.0
2022-08-24 11:50:00,68.76,68.83,68.73,68.76,11949.0,64.6327,64.6985,64.6045,64.6327,11949.0
2022-08-24 11:55:00,68.78,68.78,68.58,68.62,23371.0,64.6515,64.6515,64.4635,64.5011,23371.0
2022-08-24 12:00:00,68.6,68.7,68.59,68.66,14017.0,64.4823,64.5763,64.4729,64.5387,14017.0
2022-08-24 12:05:00,68.67,68.7,68.49,68.58,32352.0,64.5481,64.5763,64.3789,64.4635,32352.0
2022-08-24 12:10:00,68.57,68.77,68.56,68.72,15374.0,64.4541,64.6421,64.4447,64.5951,15374.0
2022-08-24 12:15:00,68.71,68.71,68.6,68.6,13157.0,64.5857,64.5857,64.4823,64.4823,13157.0
2022-08-24 12:20:00,68.59,68.6,68.54,68.58,8585.0,64.4729,64.4823,64.4259,64.4635,8585.0
2022-08-24 12:25:00,68.59,68.59,68.53,68.54,15392.0,64.4729,64.4729,64.4165,64.4259,15392.0
2022-08-24 12:30:00,68.53,68.56,68.44,68.56,11535.0,64.4165,64.4447,64.3319,64.4447,11535.0
2022-08-24 12:35:00,68.56,68.57,68.42,68.48,25616.0,64.4447,64.4541,64.3131,64.3695,25616.0
2022-08-24 12:40:00,68.48,68.51,68.27,68.33,21114.0,64.3695,64.3977,64.1721,64.2285,21114.0
2022-08-24 12:45:00,68.32,68.39,68.3,68.32,13647.0,64.2191,64.2849,64.2003,64.2191,13647.0
2022-08-24 12:50:00,68.31,68.31,68.15,68.26,15222.0,64.2097,64.2097,64.0593,64.1627,15222.0
2022-08-24 12:55:00,68.26,68.29,68.22,68.27,36755.0,64.1627,64.1909,64.1251,64.1721,36755.0
2022-08-24 13:00:00,68.25,68.27,68.14,68.14,12793.0,64.1533,64.1721,64.0499,64.0499,12793.0
2022-08-24 13:05:00,68.14,68.21,68.14,68.19,16027.0,64.0499,64.1157,64.0499,64.0969,16027.0
2022-08-24 13:10:00,68.19,68.19,68.02,68.04,24613.0,64.0969,64.0969,63.9371,63.9559,24613.0
2022-08-24 13:15:00,68.03,68.17,68.02,68.07,20283.0,63.9465,64.0781,63.9371,63.9841,20283.0
2022-08-24 13:20:00,68.07,68.15,68.05,68.08,42343.0,63.9841,64.0593,63.9653,63.9935,42343.0
2022-08-24 13:25:00,68.07,68.11,67.87,67.87,11282.0,63.9841,64.0217,63.7961,63.7961,11282.0
2022-08-24 13:30:00,67.86,67.87,67.82,67.84,25401.0,63.7867,63.7961,63.7491,63.7679,25401.0
2022-08-24 13:35:00,67.84,67.86,67.76,67.8,16179.0,63.7679,63.7867,63.6927,63.7303,16179.0
2022-08-24 13:40:00,67.81,67.9,67.8,67.85,22204.0,63.7397,63.8243,63.7303,63.7773,22204.0
2022-08-24 13:45:00,67.86,67.9,67.83,67.89,21957.0,63.7867,63.8243,63.7585,63.8149,21957.0
2022-08-24 13:50:00,67.89,67.94,67.77,67.78,15892.0,63.8149,63.8619,63.7021,63.7115,15892.0
2022-08-24 13:55:00,67.77,67.88,67.76,67.87,18946.0,63.7021,63.8055,63.6927,63.7961,18946.0
2022-08-24 14:00:00,67.88,67.89,67.79,67.83,18557.0,63.8055,63.8149,63.7209,63.7585,18557.0
2022-08-24 14:05:00,67.83,67.99,67.81,67.96,15329.0,63.7585,63.9089,63.7397,63.8807,15329.0
2022-08-24 14:10:00,67.97,68.01,67.94,67.94,22621.0,63.8901,63.9277,63.8619,63.8619,22621.0
2022-08-24 14:15:00,67.93,67.93,67.81,67.91,16370.0,63.8525,63.8525,63.7397,63.8337,16370.0
2022-08-24 14:20:00,67.91,67.91,67.83,67.91,15100.0,63.8337,63.8337,63.7585,63.8337,15100.0
2022-08-24 14:25:00,67.91,68.02,67.91,67.98,35951.0,63.8337,63.9371,63.8337,63.8995,35951.0
2022-08-24 14:30:00,68.01,68.05,67.84,67.85,20105.0,63.9277,63.9653,63.7679,63.7773,20105.0
2022-08-24 14:35:00,67.85,67.85,67.77,67.85,33758.0,63.7773,63.7773,63.7021,63.7773,33758.0
2022-08-24 14:40:00,67.85,67.91,67.84,67.86,25294.0,63.7773,63.8337,63.7679,63.7867,25294.0
2022-08-24 14:45:00,67.87,67.88,67.81,67.88,14190.0,63.7961,63.8055,63.7397,63.8055,14190.0
2022-08-24 14:50:00,67.87,67.97,67.84,67.97,18660.0,63.7961,63.8901,63.7679,63.8901,18660.0
2022-08-24 14:55:00,67.97,67.99,67.9,67.96,16471.0,63.8901,63.9089,63.8243,63.8807,16471.0
2022-08-24 15:00:00,67.95,67.97,67.82,67.83,23305.0,63.8713,63.8901,63.7491,63.7585,23305.0
2022-08-24 15:05:00,67.83,68.04,67.83,68.01,56932.0,63.7585,63.9559,63.7585,63.9277,56932.0
2022-08-24 15:10:00,68.02,68.09,67.98,68.09,33376.0,63.9371,64.0029,63.8995,64.0029,33376.0
2022-08-24 15:15:00,68.09,68.16,68.04,68.16,23308.0,64.0029,64.0687,63.9559,64.0687,23308.0
2022-08-24 15:20:00,68.16,68.16,68.05,68.1,23567.0,64.0687,64.0687,63.9653,64.0123,23567.0
2022-08-24 15:25:00,68.11,68.14,68.05,68.1,24647.0,64.0217,64.0499,63.9653,64.0123,24647.0
2022-08-24 15:30:00,68.11,68.26,68.1,68.26,52883.0,64.0217,64.1627,64.0123,64.1627,52883.0
2022-08-24 15:35:00,68.26,68.46,68.26,68.43,37383.0,64.1627,64.3507,64.1627,64.3225,37383.0
2022-08-24 15:40:00,68.42,68.54,68.36,68.48,52924.0,64.3131,64.4259,64.2567,64.3695,52924.0
2022-08-24 15:45:00,68.48,68.52,68.35,68.36,82841.0,64.3695,64.4071,64.2473,64.2567,82841.0
2022-08-24 15:50:00,68.38,68.67,68.35,68.62,78181.0,64.2755,64.5481,64.2473,64.5011,78181.0
2022-08-24 15:55:00,68.61,68.65,68.47,68.52,312848.0,64.4917,64.5293,64.3601,64.4071,312848.0
2022-08-25 09:30:00,68.85,69.43,68.73,69.34,45012.0,64.7173,65.2625,64.6045,65.1779,45012.0
2022-08-25 09:35:00,69.35,70.02,69.33,69.94,35921.0,65.1873,65.817,65.1685,65.7418,35921.0
2022-08-25 09:40:00,69.96,69.96,69.59,69.69,36008.0,65.7606,65.7606,65.4128,65.5068,36008.0
2022-08-25 09:45:00,69.68,69.78,69.53,69.53,30682.0,65.4974,65.5914,65.3565,65.3565,30682.0
2022-08-25 09:50:00,69.56,69.92,69.56,69.89,20061.0,65.3847,65.723,65.3847,65.6948,20061.0
2022-08-25 09:55:00,69.9,70.23,69.9,70.16,38320.0,65.7042,66.0144,65.7042,65.9486,38320.0
2022-08-25 10:00:00,70.19,70.23,69.97,70.07,30139.0,65.9768,66.0144,65.77,65.864,30139.0
2022-08-25 10:05:00,70.09,70.23,70.09,70.16,16206.0,65.8828,66.0144,65.8828,65.9486,16206.0
2022-08-25 10:10:00,70.18,70.19,70.0,70.12,12295.0,65.9674,65.9768,65.7982,65.911,12295.0
2022-08-25 10:15:00,70.14,70.22,69.98,70.01,12439.0,65.9298,66.005,65.7794,65.8076,12439.0
2022-08-25 10:20:00,69.99,70.52,69.99,70.52,23098.0,65.7888,66.287,65.7888,66.287,23098.0
2022-08-25 10:25:00,70.52,70.58,70.39,70.46,15948.0,66.287,66.3434,66.1648,66.2306,15948.0
2022-08-25 10:30:00,70.48,70.56,70.43,70.45,14580.0,66.2494,66.3246,66.2024,66.2212,14580.0
2022-08-25 10:35:00,70.46,70.57,70.33,70.57,26389.0,66.2306,66.334,66.1084,66.334,26389.0
2022-08-25 10:40:00,70.56,70.65,70.51,70.61,13252.0,66.3246,66.4092,66.2776,66.3716,13252.0
2022-08-25 10:45:00,70.6,70.7,70.53,70.63,10670.0,66.3622,66.4562,66.2964,66.3904,10670.0
2022-08-25 10:50:00,70.62,70.62,70.4,70.4,10392.0,66.381,66.381,66.1742,66.1742,10392.0
2022-08-25 10:55:00,70.4,70.44,70.29,70.41,22722.0,66.1742,66.2118,66.0708,66.1836,22722.0
2022-08-25 11:00:00,70.29,70.32,70.06,70.13,50342.0,66.0708,66.099,65.8546,65.9204,50342.0
2022-08-25 11:05:00,70.13,70.17,69.98,70.09,17049.0,65.9204,65.958,65.7794,65.8828,17049.0
2022-08-25 11:10:00,70.09,70.21,70.03,70.08,29606.0,65.8828,65.9956,65.8264,65.8734,29606.0
2022-08-25 11:15:00,70.1,70.1,69.96,70.0,43837.0,65.8922,65.8922,65.7606,65.7982,43837.0
2022-08-25 11:20:00,70.0,70.02,69.79,69.84,22125.0,65.7982,65.817,65.6008,65.6478,22125.0
2022-08-25 11:25:00,69.8,70.02,69.8,69.94,43425.0,65.6102,65.817,65.6102,65.7418,43425.0
2022-08-25 11:30:00,69.92,69.99,69.74,69.77,23352.0,65.723,65.7888,65.5538,65.582,23352.0
2022-08-25 11:35:00,69.78,69.91,69.77,69.86,17930.0,65.5914,65.7136,65.582,65.6666,17930.0
2022-08-25 11:40:00,69.84,69.96,69.84,69.96,17204.0,65.6478,65.7606,65.6478,65.7606,17204.0
2022-08-25 11:45:00,69.97,70.01,69.85,69.88,20803.0,65.77,65.8076,65.6572,65.6854,20803.0
2022-08-25 11:50:00,69.9,69.97,69.8,69.92,15521.0,65.7042,65.77,65.6102,65.723,15521.0
2022-08-25 11:55:00,69.9,69.95,69.78,69.94,10696.0,65.7042,65.7512,65.5914,65.7418,10696.0
2022-08-25 12:00:00,69.93,69.95,69.82,69.94,23224.0,65.7324,65.7512,65.629,65.7418,23224.0
2022-08-25 12:05:00,69.93,69.98,69.81,69.81,28412.0,65.7324,65.7794,65.6196,65.6196,28412.0
2022-08-25 12:10:00,69.78,69.82,69.62,69.67,16285.0,65.5914,65.629,65.441,65.488,16285.0
2022-08-25 12:15:00,69.67,69.68,69.6,69.67,22770.0,65.488,65.4974,65.4222,65.488,22770.0
2022-08-25 12:20:00,69.66,69.66,69.55,69.56,11452.0,65.4786,65.4786,65.3753,65.3847,11452.0
2022-08-25 12:25:00,69.56,69.7,69.56,69.7,19083.0,65.3847,65.5162,65.3847,65.5162,19083.0
2022-08-25 12:30:00,69.71,69.8,69.64,69.75,14446.0,65.5256,65.6102,65.4598,65.5632,14446.0
2022-08-25 12:35:00,69.74,69.77,69.7,69.73,11725.0,65.5538,65.582,65.5162,65.5444,11725.0
2022-08-25 12:40:00,69.73,69.73,69.57,69.64,22705.0,65.5444,65.5444,65.3941,65.4598,22705.0
2022-08-25 12:45:00,69.64,69.65,69.47,69.53,11746.0,65.4598,65.4692,65.3001,65.3565,11746.0
2022-08-25 12:50:00,69.54,69.68,69.54,69.66,10481.0,65.3659,65.4974,65.3659,65.4786,10481.0
2022-08-25 12:55:00,69.69,69.77,69.66,69.77,9084.0,65.5068,65.582,65.4786,65.582,9084.0
2022-08-25 13:00:00,69.78,69.87,69.73,69.77,19001.0,65.5914,65.676,65.5444,65.582,19001.0
2022-08-25 13:05:00,69.78,69.94,69.74,69.81,57332.0,65.5914,65.7418,65.5538,65.6196,57332.0
2022-08-25 13:10:00,69.82,69.82,69.73,69.79,5549.0,65.629,65.629,65.5444,65.6008,5549.0
2022-08-25 13:15:00,69.78,69.8,69.73,69.79,7717.0,65.5914,65.6102,65.5444,65.6008,7717.0
2022-08-25 13:20:00,69.8,69.86,69.73,69.81,10576.0,65.6102,65.6666,65.5444,65.6196,10576.0
2022-08-25 13:25:00,69.82,69.85,69.78,69.82,6231.0,65.629,65.6572,65.5914,65.629,6231.0
2022-08-25 13:30:00,69.83,69.95,69.82,69.94,12596.0,65.6384,65.7512,65.629,65.7418,12596.0
2022-08-25 13:35:00,69.95,69.99,69.92,69.94,16674.0,65.7512,65.7888,65.723,65.7418,16674.0
2022-08-25 13:40:00,69.94,70.04,69.93,70.0,17252.0,65.7418,65.8358,65.7324,65.7982,17252.0
2022-08-25 13:45:00,70.01,70.15,70.01,70.1,9130.0,65.8076,65.9392,65.8076,65.8922,9130.0
2022-08-25 13:50:00,70.1,70.1,70.05,70.09,7069.0,65.8922,65.8922,65.8452,65.8828,7069.0
2022-08-25 13:55:00,70.08,70.09,70.03,70.07,9167.0,65.8734,65.8828,65.8264,65.864,9167.0
2022-08-25 14:00:00,70.06,70.11,69.94,69.96,17270.0,65.8546,65.9016,65.7418,65.7606,17270.0
2022-08-25 14:05:00,69.96,70.04,69.91,70.01,20272.0,65.7606,65.8358,65.7136,65.8076,20272.0
2022-08-25 14:10:00,70.0,70.13,69.98,70.12,8698.0,65.7982,65.9204,65.7794,65.911,8698.0
2022-08-25 14:15:00,70.11,70.13,70.06,70.12,8271.0,65.9016,65.9204,65.8546,65.911,8271.0
2022-08-25 14:20:00,70.11,70.12,70.02,70.06,7288.0,65.9016,65.911,65.817,65.8546,7288.0
2022-08-25 14:25:00,70.07,70.11,70.04,70.09,9151.0,65.864,65.9016,65.8358,65.8828,9151.0
2022-08-25 14:30:00,70.1,70.1,69.93,69.97,11343.0,65.8922,65.8922,65.7324,65.77,11343.0
2022-08-25 14:35:00,69.97,69.99,69.93,69.95,11579.0,65.77,65.7888,65.7324,65.7512,11579.0
2022-08-25 14:40:00,69.95,69.95,69.87,69.92,10918.0,65.7512,65.7512,65.676,65.723,10918.0
2022-08-25 14:45:00,69.92,69.93,69.82,69.87,47473.0,65.723,65.7324,65.629,65.676,47473.0
2022-08-25 14:50:00,69.86,69.86,69.73,69.82,10044.0,65.6666,65.6666,65.5444,65.629,10044.0
2022-08-25 14:55:00,69.82,69.87,69.79,69.87,14469.0,65.629,65.676,65.6008,65.676,14469.0
2022-08-25 15:00:00,69.87,69.87,69.76,69.82,14676.0,65.676,65.676,65.5726,65.629,14676.0
2022-08-25 15:05:00,69.83,69.85,69.73,69.73,17320.0,65.6384,65.6572,65.5444,65.5444,17320.0
2022-08-25 15:10:00,69.75,69.81,69.69,69.81,16852.0,65.5632,65.6196,65.5068,65.6196,16852.0
2022-08-25 15:15:00,69.81,69.87,69.76,69.86,18754.0,65.6196,65.676,65.5726,65.6666,18754.0
2022-08-25 15:20:00,69.87,69.94,69.86,69.92,17596.0,65.676,65.7418,65.6666,65.723,17596.0
2022-08-25 15:25:00,69.92,69.95,69.86,69.95,22089.0,65.723,65.7512,65.6666,65.7512,22089.0
2022-08-25 15:30:00,69.95,69.95,69.87,69.94,34910.0,65.7512,65.7512,65.676,65.7418,34910.0
2022-08-25 15:35:00,69.95,70.11,69.92,70.11,37192.0,65.7512,65.9016,65.723,65.9016,37192.0
2022-08-25 15:40:00,70.11,70.29,70.11,70.28,45762.0,65.9016,66.0708,65.9016,66.0614,45762.0
2022-08-25 15:45:00,70.28,70.33,70.22,70.28,47611.0,66.0614,66.1084,66.005,66.0614,47611.0
2022-08-25 15:50:00,70.28,70.41,70.13,70.38,92722.0,66.0614,66.1836,65.9204,66.1554,92722.0
2022-08-25 15:55:00,70.38,70.68,70.37,70.59,265455.0,66.1554,66.4374,66.146,66.3528,265455.0
2022-08-26 09:30:00,70.31,70.61,69.83,70.23,56218.0,66.0896,66.3716,65.6384,66.0144,56218.0
2022-08-26 09:35:00,70.14,70.15,69.83,69.86,17097.0,65.9298,65.9392,65.6384,65.6666,17097.0
2022-08-26 09:40:00,69.82,70.21,69.82,70.17,15842.0,65.629,65.9956,65.629,65.958,15842.0
2022-08-26 09:45:00,70.14,70.14,69.86,69.87,9260.0,65.9298,65.9298,65.6666,65.676,9260.0
2022-08-26 09:50:00,69.84,70.27,69.79,70.26,40668.0,65.6478,66.052,65.6008,66.0426,40668.0
2022-08-26 09:55:00,70.3,70.36,70.08,70.13,13503.0,66.0802,66.1366,65.8734,65.9204,13503.0
2022-08-26 10:00:00,70.06,70.14,69.33,69.33,35697.0,65.8546,65.9298,65.1685,65.1685,35697.0
2022-08-26 10:05:00,69.28,70.53,69.24,70.52,28877.0,65.1215,66.2964,65.0839,66.287,28877.0
2022-08-26 10:10:00,70.52,70.63,69.86,69.87,24488.0,66.287,66.3904,65.6666,65.676,24488.0
2022-08-26 10:15:00,69.91,69.96,69.66,69.85,16113.0,65.7136,65.7606,65.4786,65.6572,16113.0
2022-08-26 10:20:00,69.81,69.81,69.26,69.3,15201.0,65.6196,65.6196,65.1027,65.1403,15201.0
2022-08-26 10:25:00,69.28,69.36,68.89,68.94,16803.0,65.1215,65.1967,64.7549,64.8019,16803.0
2022-08-26 10:30:00,68.88,68.88,68.47,68.5,43585.0,64.7455,64.7455,64.3601,64.3883,43585.0
2022-08-26 10:35:00,68.49,68.66,68.2,68.22,33128.0,64.3789,64.5387,64.1063,64.1251,33128.0
2022-08-26 10:40:00,68.23,68.48,68.17,68.4,21168.0,64.1345,64.3695,64.0781,64.2943,21168.0
2022-08-26 10:45:00,68.37,68.54,68.3,68.46,22200.0,64.2661,64.4259,64.2003,64.3507,22200.0
2022-08-26 10:50:00,68.43,68.44,68.25,68.34,14464.0,64.3225,64.3319,64.1533,64.2379,14464.0
2022-08-26 10:55:00,68.32,68.4,68.15,68.34,24552.0,64.2191,64.2943,64.0593,64.2379,24552.0
2022-08-26 11:00:00,68.32,68.38,68.02,68.03,24322.0,64.2191,64.2755,63.9371,63.9465,24322.0
2022-08-26 11:05:00,68.04,68.16,67.86,67.87,32074.0,63.9559,64.0687,63.7867,63.7961,32074.0
2022-08-26 11:10:00,67.85,67.95,67.76,67.95,25973.0,63.7773,63.8713,63.6927,63.8713,25973.0
2022-08-26 11:15:00,67.93,67.96,67.67,67.7,23524.0,63.8525,63.8807,63.6081,63.6363,23524.0
2022-08-26 11:20:00,67.7,67.76,67.46,67.73,26405.0,63.6363,63.6927,63.4107,63.6645,26405.0
2022-08-26 11:25:00,67.73,67.89,67.68,67.73,19724.0,63.6645,63.8149,63.6175,63.6645,19724.0
2022-08-26 11:30:00,67.75,67.82,67.67,67.78,16060.0,63.6833,63.7491,63.6081,63.7115,16060.0
2022-08-26 11:35:00,67.79,67.82,67.7,67.76,15113.0,63.7209,63.7491,63.6363,63.6927,15113.0
2022-08-26 11:40:00,67.74,67.84,67.63,67.7,22845.0,63.6739,63.7679,63.5705,63.6363,22845.0
2022-08-26 11:45:00,67.68,67.88,67.68,67.81,28775.0,63.6175,63.8055,63.6175,63.7397,28775.0
2022-08-26 11:50:00,67.76,67.84,67.7,67.82,16733.0,63.6927,63.7679,63.6363,63.7491,16733.0
2022-08-26 11:55:00,67.78,67.81,67.58,67.62,20841.0,63.7115,63.7397,63.5235,63.5611,20841.0
2022-08-26 12:00:00,67.62,67.62,67.42,67.46,27849.0,63.5611,63.5611,63.3731,63.4107,27849.0
2022-08-26 12:05:00,67.47,67.59,67.45,67.52,10738.0,63.4201,63.5329,63.4013,63.4671,10738.0
2022-08-26 12:10:00,67.52,67.52,67.42,67.51,14741.0,63.4671,63.4671,63.3731,63.4577,14741.0
2022-08-26 12:15:00,67.49,67.49,67.25,67.29,20697.0,63.4389,63.4389,63.2133,63.2509,20697.0
2022-08-26 12:20:00,67.3,67.3,67.15,67.2,14222.0,63.2603,63.2603,63.1193,63.1663,14222.0
2022-08-26 12:25:00,67.2,67.21,67.08,67.19,19591.0,63.1663,63.1757,63.0535,63.1569,19591.0
2022-08-26 12:30:00,67.18,67.26,67.13,67.17,18946.0,63.1475,63.2227,63.1005,63.1381,18946.0
2022-08-26 12:35:00,67.16,67.18,67.05,67.15,15950.0,63.1287,63.1475,63.0253,63.1193,15950.0
2022-08-26 12:40:00,67.14,67.34,67.13,67.18,16670.0,63.1099,63.2979,63.1005,63.1475,16670.0
2022-08-26 12:45:00,67.16,67.35,67.16,67.33,8621.0,63.1287,63.3073,63.1287,63.2885,8621.0
2022-08-26 12:50:00,67.34,67.35,67.23,67.23,11204.0,63.2979,63.3073,63.1945,63.1945,11204.0
2022-08-26 12:55:00,67.23,67.34,67.2,67.31,11190.0,63.1945,63.2979,63.1663,63.2697,11190.0
2022-08-26 13:00:00,67.29,67.4,67.24,67.31,15999.0,63.2509,63.3543,63.2039,63.2697,15999.0
2022-08-26 13:05:00,67.32,67.48,67.32,67.38,6739.0,63.2791,63.4295,63.2791,63.3355,6739.0
2022-08-26 13:10:00,67.39,67.42,67.26,67.29,11420.0,63.3449,63.3731,63.2227,63.2509,11420.0
2022-08-26 13:15:00,67.3,67.37,67.26,67.29,16375.0,63.2603,63.3261,63.2227,63.2509,16375.0
2022-08-26 13:20:00,67.27,67.31,67.2,67.29,9355.0,63.2321,63.2697,63.1663,63.2509,9355.0
2022-08-26 13:25:00,67.31,67.35,67.21,67.21,16924.0,63.2697,63.3073,63.1757,63.1757,16924.0
2022-08-26 13:30:00,67.2,67.21,67.05,67.08,7587.0,63.1663,63.1757,63.0253,63.0535,7587.0
2022-08-26 13:35:00,67.09,67.12,66.99,67.04,15225.0,63.0629,63.0911,62.9689,63.0159,15225.0
2022-08-26 13:40:00,67.05,67.05,66.85,66.97,19383.0,63.0253,63.0253,62.8373,62.9501,19383.0
2022-08-26 13:45:00,66.94,66.97,66.89,66.95,15612.0,62.9219,62.9501,62.8749,62.9313,15612.0
2022-08-26 13:50:00,66.96,66.97,66.83,66.88,9292.0,62.9407,62.9501,62.8185,62.8655,9292.0
2022-08-26 13:55:00,66.87,66.91,66.8,66.81,12241.0,62.8561,62.8937,62.7903,62.7997,12241.0
2022-08-26 14:00:00,66.83,66.87,66.8,66.82,15408.0,62.8185,62.8561,62.7903,62.8091,15408.0
2022-08-26 14:05:00,66.82,66.86,66.72,66.74,17150.0,62.8091,62.8467,62.7151,62.7339,17150.0
2022-08-26 14:10:00,66.72,66.72,66.65,66.69,14515.0,62.7151,62.7151,62.6493,62.6869,14515.0
2022-08-26 14:15:00,66.69,66.69,66.56,66.6,21776.0,62.6869,62.6869,62.5647,62.6023,21776.0
2022-08-26 14:20:00,66.62,66.71,66.59,66.63,12701.0,62.6211,62.7057,62.5929,62.6305,12701.0
2022-08-26 14:25:00,66.64,66.76,66.58,66.68,16553.0,62.6399,62.7527,62.5835,62.6775,16553.0
2022-08-26 14:30:00,66.69,66.9,66.68,66.84,18923.0,62.6869,62.8843,62.6775,62.8279,18923.0
2022-08-26 14:35:00,66.86,66.86,66.74,66.76,10081.0,62.8467,62.8467,62.7339,62.7527,10081.0
2022-08-26 14:40:00,66.76,66.78,66.72,66.75,11607.0,62.7527,62.7715,62.7151,62.7433,11607.0
2022-08-26 14:45:00,66.76,66.81,66.71,66.75,17281.0,62.7527,62.7997,62.7057,62.7433,17281.0
2022-08-26 14:50:00,66.75,66.75,66.64,66.67,12486.0,62.7433,62.7433,62.6399,62.6681,12486.0
2022-08-26 14:55:00,66.71,66.81,66.68,66.78,15911.0,62.7057,62.7997,62.6775,62.7715,15911.0
2022-08-26 15:00:00,66.82,66.96,66.82,66.83,22143.0,62.8091,62.9407,62.8091,62.8185,22143.0
2022-08-26 15:05:00,66.84,66.89,66.62,66.63,36009.0,62.8279,62.8749,62.6211,62.6305,36009.0
2022-08-26 15:10:00,66.64,66.66,66.51,66.53,26733.0,62.6399,62.6587,62.5177,62.5365,26733.0
2022-08-26 15:15:00,66.53,66.68,66.52,66.66,42551.0,62.5365,62.6775,62.5271,62.6587,42551.0
2022-08-26 15:20:00,66.65,66.69,66.45,66.49,34413.0,62.6493,62.6869,62.4613,62.4989,34413.0
2022-08-26 15:25:00,66.48,66.59,66.46,66.51,38643.0,62.4895,62.5929,62.4707,62.5177,38643.0
2022-08-26 15:30:00,66.51,66.54,66.45,66.47,54877.0,62.5177,62.5459,62.4613,62.4801,54877.0
2022-08-26 15:35:00,66.46,66.48,66.29,66.29,60982.0,62.4707,62.4895,62.3109,62.3109,60982.0
2022-08-26 15:40:00,66.28,66.31,66.05,66.06,89057.0,62.3015,62.3297,62.0853,62.0947,89057.0
2022-08-26 15:45:00,66.07,66.17,65.99,66.16,96253.0,62.1041,62.1981,62.0289,62.1887,96253.0
2022-08-26 15:50:00,66.16,66.27,65.93,66.01,204797.0,62.1887,62.2921,61.9725,62.0477,204797.0
2022-08-26 15:55:00,66.01,66.07,65.92,65.95,460481.0,62.0477,62.1041,61.9631,61.9913,460481.0
2022-08-29 09:30:00,65.39,65.88,65.16,65.84,70525.0,61.465,61.9255,61.2488,61.8879,70525.0
2022-08-29 09:35:00,65.89,66.03,65.53,65.58,16180.0,61.9349,62.0665,61.5966,61.6436,16180.0
2022-08-29 09:40:00,65.59,65.86,65.51,65.59,15167.0,61.653,61.9067,61.5778,61.653,15167.0
2022-08-29 09:45:00,65.59,65.85,65.54,65.82,13186.0,61.653,61.8973,61.606,61.8691,13186.0
2022-08-29 09:50:00,65.85,66.02,65.76,65.84,30045.0,61.8973,62.0571,61.8127,61.8879,30045.0
2022-08-29 09:55:00,65.86,66.06,65.76,65.76,13154.0,61.9067,62.0947,61.8127,61.8127,13154.0
2022-08-29 10:00:00,65.74,65.83,65.63,65.75,20432.0,61.7939,61.8785,61.6905,61.8033,20432.0
2022-08-29 10:05:00,65.71,65.77,65.55,65.65,18086.0,61.7657,61.8221,61.6154,61.7093,18086.0
2022-08-29 10:10:00,65.61,65.8,65.52,65.57,24834.0,61.6717,61.8503,61.5872,61.6342,24834.0
2022-08-29 10:15:00,65.55,65.9,65.54,65.74,28489.0,61.6154,61.9443,61.606,61.7939,28489.0
2022-08-29 10:20:00,65.73,65.91,65.68,65.86,21522.0,61.7845,61.9537,61.7375,61.9067,21522.0
2022-08-29 10:25:00,65.85,65.97,65.57,65.6,22698.0,61.8973,62.0101,61.6342,61.6624,22698.0
2022-08-29 10:30:00,65.59,65.64,65.24,65.24,20534.0,61.653,61.6999,61.324,61.324,20534.0
2022-08-29 10:35:00,65.23,65.25,64.96,65.0,42459.0,61.3146,61.3334,61.0608,61.0984,42459.0
2022-08-29 10:40:00,65.01,65.17,64.98,65.16,53160.0,61.1078,61.2582,61.0796,61.2488,53160.0
2022-08-29 10:45:00,65.17,65.19,65.01,65.08,20449.0,61.2582,61.277,61.1078,61.1736,20449.0
2022-08-29 10:50:00,65.1,65.14,64.8,64.85,25989.0,61.1924,61.23,60.9104,60.9574,25989.0
2022-08-29 10:55:00,64.82,64.87,64.73,64.84,21091.0,60.9292,60.9762,60.8446,60.948,21091.0
2022-08-29 11:00:00,64.83,65.11,64.83,65.07,18868.0,60.9386,61.2018,60.9386,61.1642,18868.0
2022-08-29 11:05:00,65.09,65.1,64.8,64.9,17307.0,61.183,61.1924,60.9104,61.0044,17307.0
2022-08-29 11:10:00,64.89,64.91,64.74,64.88,15944.0,60.995,61.0138,60.854,60.9856,15944.0
2022-08-29 11:15:00,64.88,64.93,64.82,64.85,15383.0,60.9856,61.0326,60.9292,60.9574,15383.0
2022-08-29 11:20:00,64.86,65.04,64.82,64.99,12429.0,60.9668,61.136,60.9292,61.089,12429.0
2022-08-29 11:25:00,65.01,65.07,64.94,64.97,15908.0,61.1078,61.1642,61.042,61.0702,15908.0
2022-08-29 11:30:00,64.98,65.2,64.8,65.12,16890.0,61.0796,61.2864,60.9104,61.2112,16890.0
2022-08-29 11:35:00,65.13,65.3,65.05,65.07,16040.0,61.2206,61.3804,61.1454,61.1642,16040.0
2022-08-29 11:40:00,65.07,65.07,64.82,64.86,9818.0,61.1642,61.1642,60.9292,60.9668,9818.0
2022-08-29 11:45:00,64.8,65.0,64.76,64.99,11024.0,60.9104,61.0984,60.8728,61.089,11024.0
2022-08-29 11:50:00,64.99,65.16,64.97,65.12,16497.0,61.089,61.2488,61.0702,61.2112,16497.0
2022-08-29 11:55:00,65.13,65.2,65.11,65.13,12604.0,61.2206,61.2864,61.2018,61.2206,12604.0
2022-08-29 12:00:00,65.14,65.27,65.08,65.21,11113.0,61.23,61.3522,61.1736,61.2958,11113.0
2022-08-29 12:05:00,65.21,65.37,65.18,65.3,13925.0,61.2958,61.4462,61.2676,61.3804,13925.0
2022-08-29 12:10:00,65.29,65.34,65.24,65.27,10743.0,61.371,61.418,61.324,61.3522,10743.0
2022-08-29 12:15:00,65.28,65.53,65.28,65.45,19775.0,61.3616,61.5966,61.3616,61.5214,19775.0
2022-08-29 12:20:00,65.44,65.47,65.34,65.37,16738.0,61.512,61.5402,61.418,61.4462,16738.0
2022-08-29 12:25:00,65.37,65.37,65.21,65.29,12833.0,61.4462,61.4462,61.2958,61.371,12833.0
2022-08-29 12:30:00,65.27,65.28,65.07,65.11,10445.0,61.3522,61.3616,61.1642,61.2018,10445.0
2022-08-29 12:35:00,65.11,65.16,65.05,65.15,13044.0,61.2018,61.2488,61.1454,61.2394,13044.0
2022-08-29 12:40:00,65.16,65.31,65.14,65.3,15949.0,61.2488,61.3898,61.23,61.3804,15949.0
2022-08-29 12:45:00,65.31,65.58,65.3,65.57,15621.0,61.3898,61.6436,61.3804,61.6342,15621.0
2022-08-29 12:50:00,65.57,65.73,65.53,65.69,15017.0,61.6342,61.7845,61.5966,61.7469,15017.0
2022-08-29 12:55:00,65.72,65.74,65.59,65.59,14071.0,61.7751,61.7939,61.653,61.653,14071.0
2022-08-29 13:00:00,65.58,65.76,65.58,65.69,14988.0,61.6436,61.8127,61.6436,61.7469,14988.0
2022-08-29 13:05:00,65.69,65.91,65.69,65.83,22341.0,61.7469,61.9537,61.7469,61.8785,22341.0
2022-08-29 13:10:00,65.84,65.86,65.67,65.81,16267.0,61.8879,61.9067,61.7281,61.8597,16267.0
2022-08-29 13:15:00,65.8,65.8,65.62,65.69,21649.0,61.8503,61.8503,61.6811,61.7469,21649.0
2022-08-29 13:20:00,65.7,65.74,65.6,65.63,11404.0,61.7563,61.7939,61.6624,61.6905,11404.0
2022-08-29 13:25:00,65.61,65.68,65.57,65.66,11821.0,61.6717,61.7375,61.6342,61.7187,11821.0
2022-08-29 13:30:00,65.66,65.81,65.63,65.79,11764.0,61.7187,61.8597,61.6905,61.8409,11764.0
2022-08-29 13:35:00,65.8,65.84,65.72,65.74,16940.0,61.8503,61.8879,61.7751,61.7939,16940.0
2022-08-29 13:40:00,65.75,65.95,65.72,65.9,17684.0,61.8033,61.9913,61.7751,61.9443,17684.0
2022-08-29 13:45:00,65.9,65.98,65.74,65.74,15458.0,61.9443,62.0195,61.7939,61.7939,15458.0
2022-08-29 13:50:00,65.72,65.76,65.69,65.72,7861.0,61.7751,61.8127,61.7469,61.7751,7861.0
2022-08-29 13:55:00,65.73,65.74,65.68,65.7,15080.0,61.7845,61.7939,61.7375,61.7563,15080.0
2022-08-29 14:00:00,65.7,65.7,65.55,65.55,10214.0,61.7563,61.7563,61.6154,61.6154,10214.0
2022-08-29 14:05:00,65.57,65.72,65.57,65.6,11737.0,61.6342,61.7751,61.6342,61.6624,11737.0
2022-08-29 14:10:00,65.56,65.62,65.5,65.52,10375.0,61.6248,61.6811,61.5684,61.5872,10375.0
2022-08-29 14:15:00,65.49,65.49,65.37,65.37,9790.0,61.559,61.559,61.4462,61.4462,9790.0
2022-08-29 14:20:00,65.39,65.4,65.31,65.39,8601.0,61.465,61.4744,61.3898,61.465,8601.0
2022-08-29 14:25:00,65.39,65.49,65.37,65.4,11063.0,61.465,61.559,61.4462,61.4744,11063.0
2022-08-29 14:30:00,65.4,65.53,65.4,65.49,14679.0,61.4744,61.5966,61.4744,61.559,14679.0
2022-08-29 14:35:00,65.49,65.56,65.47,65.48,6374.0,61.559,61.6248,61.5402,61.5496,6374.0
2022-08-29 14:40:00,65.48,65.55,65.45,65.45,8564.0,61.5496,61.6154,61.5214,61.5214,8564.0
2022-08-29 14:45:00,65.45,65.5,65.41,65.42,12937.0,61.5214,61.5684,61.4838,61.4932,12937.0
2022-08-29 14:50:00,65.42,65.44,65.33,65.35,13686.0,61.4932,61.512,61.4086,61.4274,13686.0
2022-08-29 14:55:00,65.33,65.43,65.21,65.43,31130.0,61.4086,61.5026,61.2958,61.5026,31130.0
2022-08-29 15:00:00,65.43,65.64,65.41,65.53,17221.0,61.5026,61.6999,61.4838,61.5966,17221.0
2022-08-29 15:05:00,65.53,65.53,65.34,65.42,21019.0,61.5966,61.5966,61.418,61.4932,21019.0
2022-08-29 15:10:00,65.44,65.53,65.4,65.51,15219.0,61.512,61.5966,61.4744,61.5778,15219.0
2022-08-29 15:15:00,65.5,65.54,65.42,65.45,20886.0,61.5684,61.606,61.4932,61.5214,20886.0
2022-08-29 15:20:00,65.44,65.46,65.38,65.41,27160.0,61.512,61.5308,61.4556,61.4838,27160.0
2022-08-29 15:25:00,65.4,65.41,65.26,65.29,47014.0,61.4744,61.4838,61.3428,61.371,47014.0
2022-08-29 15:30:00,65.28,65.34,65.21,65.31,59112.0,61.3616,61.418,61.2958,61.3898,59112.0
2022-08-29 15:35:00,65.32,65.35,65.26,65.28,35770.0,61.3992,61.4274,61.3428,61.3616,35770.0
2022-08-29 15:40:00,65.28,65.3,65.2,65.26,49375.0,61.3616,61.3804,61.2864,61.3428,49375.0
2022-08-29 15:45:00,65.25,65.25,65.02,65.1,60175.0,61.3334,61.3334,61.1172,61.1924,60175.0
2022-08-29 15:50:00,65.09,65.1,64.82,64.84,133052.0,61.183,61.1924,60.9292,60.948,133052.0
2022-08-29 15:55:00,64.83,64.89,64.59,64.7,487779.0,60.9386,60.995,60.713,60.8164,487779.0
2022-08-30 09:30:00,65.55,65.66,65.13,65.22,70265.0,61.6154,61.7187,61.2206,61.3052,70265.0
2022-08-30 09:35:00,65.15,65.2,64.92,65.14,34296.0,61.2394,61.2864,61.0232,61.23,34296.0
2022-08-30 09:40:00,65.12,65.2,64.83,64.83,26732.0,61.2112,61.2864,60.9386,60.9386,26732.0
2022-08-30 09:45:00,64.84,64.87,64.55,64.83,23660.0,60.948,60.9762,60.6754,60.9386,23660.0
2022-08-30 09:50:00,64.79,64.83,64.49,64.72,20189.0,60.901,60.9386,60.619,60.8352,20189.0
2022-08-30 09:55:00,64.72,64.73,64.43,64.54,24398.0,60.8352,60.8446,60.5626,60.666,24398.0
2022-08-30 10:00:00,64.53,64.75,64.45,64.6,27811.0,60.6566,60.8634,60.5814,60.7224,27811.0
2022-08-30 10:05:00,64.58,64.58,64.25,64.37,28005.0,60.7036,60.7036,60.3934,60.5062,28005.0
2022-08-30 10:10:00,64.37,64.41,64.16,64.34,22147.0,60.5062,60.5438,60.3088,60.478,22147.0
2022-08-30 10:15:00,64.35,64.42,64.25,64.31,13144.0,60.4874,60.5532,60.3934,60.4498,13144.0
2022-08-30 10:20:00,64.34,64.39,64.11,64.14,22632.0,60.478,60.525,60.2618,60.29,22632.0
2022-08-30 10:25:00,64.14,64.29,64.14,64.19,11993.0,60.29,60.431,60.29,60.337,11993.0
2022-08-30 10:30:00,64.17,64.22,63.67,63.67,25925.0,60.3182,60.3652,59.8482,59.8482,25925.0
2022-08-30 10:35:00,63.69,63.89,63.65,63.85,34612.0,59.867,60.055,59.8294,60.0174,34612.0
2022-08-30 10:40:00,63.84,63.89,63.73,63.75,17564.0,60.008,60.055,59.9046,59.9234,17564.0
2022-08-30 10:45:00,63.73,63.73,63.54,63.58,33472.0,59.9046,59.9046,59.726,59.7636,33472.0
2022-08-30 10:50:00,63.56,63.94,63.54,63.93,68615.0,59.7448,60.102,59.726,60.0926,68615.0
2022-08-30 10:55:00,63.92,64.2,63.91,64.18,57265.0,60.0832,60.3464,60.0738,60.3276,57265.0
2022-08-30 11:00:00,64.19,64.3,63.88,63.92,54567.0,60.337,60.4404,60.0456,60.0832,54567.0
2022-08-30 11:05:00,63.93,64.01,63.83,63.91,22426.0,60.0926,60.1678,59.9986,60.0738,22426.0
2022-08-30 11:10:00,63.89,63.9,63.68,63.87,19729.0,60.055,60.0644,59.8576,60.0362,19729.0
2022-08-30 11:15:00,63.86,64.3,63.83,64.29,53699.0,60.0268,60.4404,59.9986,60.431,53699.0
2022-08-30 11:20:00,64.29,64.31,64.11,64.13,29966.0,60.431,60.4498,60.2618,60.2806,29966.0
2022-08-30 11:25:00,64.12,64.32,64.06,64.18,27750.0,60.2712,60.4592,60.2148,60.3276,27750.0
2022-08-30 11:30:00,64.18,64.47,64.17,64.43,40171.0,60.3276,60.6002,60.3182,60.5626,40171.0
2022-08-30 11:35:00,64.43,64.49,64.19,64.22,21541.0,60.5626,60.619,60.337,60.3652,21541.0
2022-08-30 11:40:00,64.21,64.41,64.16,64.26,24564.0,60.3558,60.5438,60.3088,60.4028,24564.0
2022-08-30 11:45:00,64.25,64.29,64.15,64.16,21414.0,60.3934,60.431,60.2994,60.3088,21414.0
2022-08-30 11:50:00,64.17,64.5,64.16,64.44,22495.0,60.3182,60.6284,60.3088,60.572,22495.0
2022-08-30 11:55:00,64.44,64.64,64.39,64.39,32934.0,60.572,60.76,60.525,60.525,32934.0
2022-08-30 12:00:00,64.39,64.54,64.38,64.42,15196.0,60.525,60.666,60.5156,60.5532,15196.0
2022-08-30 12:05:00,64.42,64.58,64.42,64.47,15480.0,60.5532,60.7036,60.5532,60.6002,15480.0
2022-08-30 12:10:00,64.48,64.61,64.43,64.61,19538.0,60.6096,60.7318,60.5626,60.7318,19538.0
2022-08-30 12:15:00,64.58,64.78,64.52,64.55,26832.0,60.7036,60.8916,60.6472,60.6754,26832.0
2022-08-30 12:20:00,64.54,64.59,64.47,64.52,10521.0,60.666,60.713,60.6002,60.6472,10521.0
2022-08-30 12:25:00,64.48,64.57,64.42,64.56,12865.0,60.6096,60.6942,60.5532,60.6848,12865.0
2022-08-30 12:30:00,64.56,64.56,64.35,64.35,7802.0,60.6848,60.6848,60.4874,60.4874,7802.0
2022-08-30 12:35:00,64.33,64.41,64.25,64.41,11404.0,60.4686,60.5438,60.3934,60.5438,11404.0
2022-08-30 12:40:00,64.41,64.42,64.29,64.31,22442.0,60.5438,60.5532,60.431,60.4498,22442.0
2022-08-30 12:45:00,64.28,64.37,64.22,64.34,25457.0,60.4216,60.5062,60.3652,60.478,25457.0
2022-08-30 12:50:00,64.35,64.43,64.34,64.36,18336.0,60.4874,60.5626,60.478,60.4968,18336.0
2022-08-30 12:55:00,64.37,64.42,64.35,64.35,12117.0,60.5062,60.5532,60.4874,60.4874,12117.0
2022-08-30 13:00:00,64.35,64.45,64.34,64.37,23241.0,60.4874,60.5814,60.478,60.5062,23241.0
2022-08-30 13:05:00,64.37,64.45,64.31,64.34,31323.0,60.5062,60.5814,60.4498,60.478,31323.0
2022-08-30 13:10:00,64.34,64.38,64.27,64.32,50408.0,60.478,60.5156,60.4122,60.4592,50408.0
2022-08-30 13:15:00,64.32,64.38,64.22,64.22,19500.0,60.4592,60.5156,60.3652,60.3652,19500.0
2022-08-30 13:20:00,64.22,64.27,64.09,64.09,10645.0,60.3652,60.4122,60.243,60.243,10645.0
2022-08-30 13:25:00,64.11,64.3,64.11,64.3,18830.0,60.2618,60.4404,60.2618,60.4404,18830.0
2022-08-30 13:30:00,64.3,64.35,64.25,64.3,37709.0,60.4404,60.4874,60.3934,60.4404,37709.0
2022-08-30 13:35:00,64.3,64.34,64.21,64.28,15299.0,60.4404,60.478,60.3558,60.4216,15299.0
2022-08-30 13:40:00,64.3,64.32,64.14,64.14,24674.0,60.4404,60.4592,60.29,60.29,24674.0
2022-08-30 13:45:00,64.14,64.4,64.14,64.37,44998.0,60.29,60.5344,60.29,60.5062,44998.0
2022-08-30 13:50:00,64.37,64.53,64.35,64.49,20423.0,60.5062,60.6566,60.4874,60.619,20423.0
2022-08-30 13:55:00,64.5,64.58,64.48,64.5,20599.0,60.6284,60.7036,60.6096,60.6284,20599.0
2022-08-30 14:00:00,64.5,64.51,64.37,64.5,26296.0,60.6284,60.6378,60.5062,60.6284,26296.0
2022-08-30 14:05:00,64.49,64.62,64.47,64.56,57957.0,60.619,60.7412,60.6002,60.6848,57957.0
2022-08-30 14:10:00,64.56,64.68,64.52,64.66,34088.0,60.6848,60.7976,60.6472,60.7788,34088.0
2022-08-30 14:15:00,64.67,64.67,64.54,64.56,15443.0,60.7882,60.7882,60.666,60.6848,15443.0
2022-08-30 14:20:00,64.58,64.6,64.45,64.54,14120.0,60.7036,60.7224,60.5814,60.666,14120.0
2022-08-30 14:25:00,64.55,64.55,64.38,64.43,24086.0,60.6754,60.6754,60.5156,60.5626,24086.0
2022-08-30 14:30:00,64.43,64.72,64.43,64.69,34085.0,60.5626,60.8352,60.5626,60.807,34085.0
2022-08-30 14:35:00,64.7,64.75,64.61,64.75,26704.0,60.8164,60.8634,60.7318,60.8634,26704.0
2022-08-30 14:40:00,64.75,64.77,64.56,64.59,31571.0,60.8634,60.8822,60.6848,60.713,31571.0
2022-08-30 14:45:00,64.59,64.71,64.58,64.68,18653.0,60.713,60.8258,60.7036,60.7976,18653.0
2022-08-30 14:50:00,64.68,64.77,64.65,64.75,29720.0,60.7976,60.8822,60.7694,60.8634,29720.0
2022-08-30 14:55:00,64.75,64.9,64.68,64.81,29763.0,60.8634,61.0044,60.7976,60.9198,29763.0
2022-08-30 15:00:00,64.8,65.07,64.74,64.96,43415.0,60.9104,61.1642,60.854,61.0608,43415.0
2022-08-30 15:05:00,64.96,65.14,64.93,65.14,40707.0,61.0608,61.23,61.0326,61.23,40707.0
2022-08-30 15:10:00,65.14,65.29,65.09,65.18,56452.0,61.23,61.371,61.183,61.2676,56452.0
2022-08-30 15:15:00,65.2,65.35,65.09,65.31,108964.0,61.2864,61.4274,61.183,61.3898,108964.0
2022-08-30 15:20:00,65.32,65.34,65.09,65.29,64112.0,61.3992,61.418,61.183,61.371,64112.0
2022-08-30 15:25:00,65.29,65.31,65.08,65.13,82939.0,61.371,61.3898,61.1736,61.2206,82939.0
2022-08-30 15:30:00,65.13,65.13,64.91,65.03,57999.0,61.2206,61.2206,61.0138,61.1266,57999.0
2022-08-30 15:35:00,65.04,65.17,65.04,65.13,50969.0,61.136,61.2582,61.136,61.2206,50969.0
2022-08-30 15:40:00,65.12,65.29,65.11,65.14,53505.0,61.2112,61.371,61.2018,61.23,53505.0
2022-08-30 15:45:00,65.14,65.16,64.89,64.98,86589.0,61.23,61.2488,60.995,61.0796,86589.0
2022-08-30 15:50:00,64.98,65.09,64.83,64.88,139205.0,61.0796,61.183,60.9386,60.9856,139205.0
2022-08-30 15:55:00,64.87,65.26,64.78,65.09,531414.0,60.9762,61.3428,60.8916,61.183,531414.0
2022-08-31 09:30:00,65.21,65.44,64.65,64.68,109085.0,61.2958,61.512,60.7694,60.7976,109085.0
2022-08-31 09:35:00,64.61,64.78,64.44,64.59,71847.0,60.7318,60.8916,60.572,60.713,71847.0
2022-08-31 09:40:00,64.55,65.02,64.55,65.0,33220.0,60.6754,61.1172,60.6754,61.0984,33220.0
2022-08-31 09:45:00,65.05,65.3,64.85,65.28,27393.0,61.1454,61.3804,60.9574,61.3616,27393.0
2022-08-31 09:50:00,65.25,65.41,65.14,65.2,23040.0,61.3334,61.4838,61.23,61.2864,23040.0
2022-08-31 09:55:00,65.23,65.24,64.86,64.88,18312.0,61.3146,61.324,60.9668,60.9856,18312.0
2022-08-31 10:00:00,64.87,64.97,64.7,64.71,15346.0,60.9762,61.0702,60.8164,60.8258,15346.0
2022-08-31 10:05:00,64.69,64.88,64.69,64.82,30132.0,60.807,60.9856,60.807,60.9292,30132.0
2022-08-31 10:10:00,64.81,65.25,64.81,65.04,15348.0,60.9198,61.3334,60.9198,61.136,15348.0
2022-08-31 10:15:00,65.02,65.02,64.6,64.84,27401.0,61.1172,61.1172,60.7224,60.948,27401.0
2022-08-31 10:20:00,64.84,64.95,64.66,64.75,22085.0,60.948,61.0514,60.7788,60.8634,22085.0
2022-08-31 10:25:00,64.75,64.82,64.54,64.56,56879.0,60.8634,60.9292,60.666,60.6848,56879.0
2022-08-31 10:30:00,64.59,64.63,64.33,64.47,22209.0,60.713,60.7506,60.4686,60.6002,22209.0
2022-08-31 10:35:00,64.5,64.58,64.29,64.3,26710.0,60.6284,60.7036,60.431,60.4404,26710.0
2022-08-31 10:40:00,64.3,64.57,64.25,64.57,16921.0,60.4404,60.6942,60.3934,60.6942,16921.0
2022-08-31 10:45:00,64.58,64.67,64.52,64.63,51434.0,60.7036,60.7882,60.6472,60.7506,51434.0
2022-08-31 10:50:00,64.63,64.67,64.4,64.46,15024.0,60.7506,60.7882,60.5344,60.5908,15024.0
2022-08-31 10:55:00,64.45,64.49,64.35,64.44,15364.0,60.5814,60.619,60.4874,60.572,15364.0
2022-08-31 11:00:00,64.45,64.45,64.22,64.22,24430.0,60.5814,60.5814,60.3652,60.3652,24430.0
2022-08-31 11:05:00,64.23,64.3,64.13,64.3,20834.0,60.3746,60.4404,60.2806,60.4404,20834.0
2022-08-31 11:10:00,64.27,64.32,64.2,64.28,17491.0,60.4122,60.4592,60.3464,60.4216,17491.0
2022-08-31 11:15:00,64.27,64.45,64.2,64.45,29001.0,60.4122,60.5814,60.3464,60.5814,29001.0
2022-08-31 11:20:00,64.45,64.54,64.4,64.52,29543.0,60.5814,60.666,60.5344,60.6472,29543.0
2022-08-31 11:25:00,64.51,64.59,64.45,64.46,23204.0,60.6378,60.713,60.5814,60.5908,23204.0
2022-08-31 11:30:00,64.46,64.52,64.38,64.43,19075.0,60.5908,60.6472,60.5156,60.5626,19075.0
2022-08-31 11:35:00,64.43,64.67,64.42,64.54,19647.0,60.5626,60.7882,60.5532,60.666,19647.0
2022-08-31 11:40:00,64.53,64.69,64.47,64.64,11404.0,60.6566,60.807,60.6002,60.76,11404.0
2022-08-31 11:45:00,64.65,64.66,64.52,64.57,10166.0,60.7694,60.7788,60.6472,60.6942,10166.0
2022-08-31 11:50:00,64.55,64.74,64.55,64.69,14060.0,60.6754,60.854,60.6754,60.807,14060.0
2022-08-31 11:55:00,64.72,64.92,64.7,64.8,23965.0,60.8352,61.0232,60.8164,60.9104,23965.0
2022-08-31 12:00:00,64.82,64.89,64.67,64.69,16085.0,60.9292,60.995,60.7882,60.807,16085.0
2022-08-31 12:05:00,64.75,64.84,64.66,64.81,18566.0,60.8634,60.948,60.7788,60.9198,18566.0
2022-08-31 12:10:00,64.8,64.9,64.73,64.82,20239.0,60.9104,61.0044,60.8446,60.9292,20239.0
2022-08-31 12:15:00,64.8,65.03,64.77,64.92,90914.0,60.9104,61.1266,60.8822,61.0232,90914.0
2022-08-31 12:20:00,64.92,64.93,64.69,64.73,13262.0,61.0232,61.0326,60.807,60.8446,13262.0
2022-08-31 12:25:00,64.73,64.79,64.71,64.73,8558.0,60.8446,60.901,60.8258,60.8446,8558.0
2022-08-31 12:30:00,64.75,64.81,64.71,64.76,16015.0,60.8634,60.9198,60.8258,60.8728,16015.0
2022-08-31 12:35:00,64.77,64.78,64.64,64.66,10593.0,60.8822,60.8916,60.76,60.7788,10593.0
2022-08-31 12:40:00,64.65,64.65,64.49,64.58,14979.0,60.7694,60.7694,60.619,60.7036,14979.0
2022-08-31 12:45:00,64.58,64.63,64.56,64.63,11478.0,60.7036,60.7506,60.6848,60.7506,11478.0
2022-08-31 12:50:00,64.64,64.67,64.52,64.53,13340.0,60.76,60.7882,60.6472,60.6566,13340.0
2022-08-31 12:55:00,64.53,64.58,64.44,64.57,12958.0,60.6566,60.7036,60.572,60.6942,12958.0
2022-08-31 13:00:00,64.54,64.56,64.42,64.47,11302.0,60.666,60.6848,60.5532,60.6002,11302.0
2022-08-31 13:05:00,64.47,64.63,64.46,64.62,15363.0,60.6002,60.7506,60.5908,60.7412,15363.0
2022-08-31 13:10:00,64.6,64.76,64.6,64.69,14553.0,60.7224,60.8728,60.7224,60.807,14553.0
2022-08-31 13:15:00,64.69,64.72,64.63,64.72,104602.0,60.807,60.8352,60.7506,60.8352,104602.0
2022-08-31 13:20:00,64.72,64.76,64.66,64.7,152455.0,60.8352,60.8728,60.7788,60.8164,152455.0
2022-08-31 13:25:00,64.69,64.8,64.67,64.78,104567.0,60.807,60.9104,60.7882,60.8916,104567.0
2022-08-31 13:30:00,64.77,64.82,64.67,64.67,29423.0,60.8822,60.9292,60.7882,60.7882,29423.0
2022-08-31 13:35:00,64.68,64.75,64.66,64.7,20043.0,60.7976,60.8634,60.7788,60.8164,20043.0
2022-08-31 13:40:00,64.71,64.73,64.6,64.7,132053.0,60.8258,60.8446,60.7224,60.8164,132053.0
2022-08-31 13:45:00,64.68,64.86,64.68,64.79,27919.0,60.7976,60.9668,60.7976,60.901,27919.0
2022-08-31 13:50:00,64.79,64.86,64.75,64.81,32023.0,60.901,60.9668,60.8634,60.9198,32023.0
2022-08-31 13:55:00,64.8,64.81,64.73,64.76,9396.0,60.9104,60.9198,60.8446,60.8728,9396.0
2022-08-31 14:00:00,64.77,64.87,64.77,64.78,19560.0,60.8822,60.9762,60.8822,60.8916,19560.0
2022-08-31 14:05:00,64.79,64.98,64.73,64.96,29895.0,60.901,61.0796,60.8446,61.0608,29895.0
2022-08-31 14:10:00,64.97,65.0,64.9,65.0,26775.0,61.0702,61.0984,61.0044,61.0984,26775.0
2022-08-31 14:15:00,65.01,65.09,64.97,65.06,45342.0,61.1078,61.183,61.0702,61.1548,45342.0
2022-08-31 14:20:00,65.06,65.12,65.03,65.11,40064.0,61.1548,61.2112,61.1266,61.2018,40064.0
2022-08-31 14:25:00,65.12,65.26,65.06,65.21,77649.0,61.2112,61.3428,61.1548,61.2958,77649.0
2022-08-31 14:30:00,65.2,65.22,65.01,65.06,56886.0,61.2864,61.3052,61.1078,61.1548,56886.0
2022-08-31 14:35:00,65.05,65.05,64.89,64.89,35082.0,61.1454,61.1454,60.995,60.995,35082.0
2022-08-31 14:40:00,64.88,64.93,64.85,64.91,48364.0,60.9856,61.0326,60.9574,61.0138,48364.0
2022-08-31 14:45:00,64.91,65.0,64.87,64.99,24920.0,61.0138,61.0984,60.9762,61.089,24920.0
2022-08-31 14:50:00,64.98,65.01,64.93,64.99,34827.0,61.0796,61.1078,61.0326,61.089,34827.0
2022-08-31 14:55:00,64.99,65.03,64.89,64.99,32734.0,61.089,61.1266,60.995,61.089,32734.0
2022-08-31 15:00:00,64.98,65.1,64.9,65.1,25856.0,61.0796,61.1924,61.0044,61.1924,25856.0
2022-08-31 15:05:00,65.09,65.28,65.02,65.23,29581.0,61.183,61.3616,61.1172,61.3146,29581.0
2022-08-31 15:10:00,65.24,65.48,65.2,65.47,57279.0,61.324,61.5496,61.2864,61.5402,57279.0
2022-08-31 15:15:00,65.48,65.73,65.48,65.69,96134.0,61.5496,61.7845,61.5496,61.7469,96134.0
2022-08-31 15:20:00,65.68,65.68,65.45,65.5,67914.0,61.7375,61.7375,61.5214,61.5684,67914.0
2022-08-31 15:25:00,65.5,65.6,65.37,65.6,135212.0,61.5684,61.6624,61.4462,61.6624,135212.0
2022-08-31 15:30:00,65.59,65.68,65.49,65.53,55439.0,61.653,61.7375,61.559,61.5966,55439.0
2022-08-31 15:35:00,65.52,65.76,65.48,65.75,60366.0,61.5872,61.8127,61.5496,61.8033,60366.0
2022-08-31 15:40:00,65.74,65.93,65.58,65.91,82532.0,61.7939,61.9725,61.6436,61.9537,82532.0
2022-08-31 15:45:00,65.91,65.97,65.78,65.82,138319.0,61.9537,62.0101,61.8315,61.8691,138319.0
2022-08-31 15:50:00,65.83,65.92,65.49,65.63,249708.0,61.8785,61.9631,61.559,61.6905,249708.0
2022-08-31 15:55:00,65.62,65.63,65.18,65.25,406897.0,61.6811,61.6905,61.2676,61.3334,406897.0
2022-09-01 09:30:00,63.76,64.06,63.5,64.06,64073.0,59.9328,60.2148,59.6884,60.2148,64073.0
2022-09-01 09:35:00,64.05,64.25,63.86,63.95,16812.0,60.2054,60.3934,60.0268,60.1114,16812.0
2022-09-01 09:40:00,63.94,64.25,63.9,63.97,17706.0,60.102,60.3934,60.0644,60.1302,17706.0
2022-09-01 09:45:00,63.97,64.07,63.78,63.79,43220.0,60.1302,60.2242,59.9516,59.961,43220.0
2022-09-01 09:50:00,63.77,63.77,63.57,63.67,40626.0,59.9422,59.9422,59.7542,59.8482,40626.0
2022-09-01 09:55:00,63.65,63.67,63.44,63.52,95883.0,59.8294,59.8482,59.632,59.7072,95883.0
2022-09-01 10:00:00,63.47,63.61,63.07,63.09,43048.0,59.6602,59.7918,59.2842,59.303,43048.0
2022-09-01 10:05:00,63.09,63.37,63.08,63.19,36286.0,59.303,59.5662,59.2936,59.397,36286.0
2022-09-01 10:10:00,63.18,63.19,62.99,63.09,20604.0,59.3876,59.397,59.209,59.303,20604.0
2022-09-01 10:15:00,63.1,63.11,62.86,63.0,24712.0,59.3124,59.3218,59.0868,59.2184,24712.0
2022-09-01 10:20:00,63.02,63.35,62.96,63.35,16179.0,59.2372,59.5474,59.1808,59.5474,16179.0
2022-09-01 10:25:00,63.38,63.54,63.25,63.46,26893.0,59.5756,59.726,59.4534,59.6508,26893.0
2022-09-01 10:30:00,63.48,63.59,63.39,63.39,48004.0,59.6696,59.773,59.585,59.585,48004.0
2022-09-01 10:35:00,63.39,63.6,63.28,63.32,31471.0,59.585,59.7824,59.4816,59.5192,31471.0
2022-09-01 10:40:00,63.31,63.38,63.23,63.31,19710.0,59.5098,59.5756,59.4346,59.5098,19710.0
2022-09-01 10:45:00,63.32,63.34,63.1,63.23,28661.0,59.5192,59.538,59.3124,59.4346,28661.0
2022-09-01 10:50:00,63.24,63.52,63.24,63.26,35526.0,59.444,59.7072,59.444,59.4628,35526.0
2022-09-01 10:55:00,63.27,63.35,63.19,63.27,28561.0,59.4722,59.5474,59.397,59.4722,28561.0
2022-09-01 11:00:00,63.26,63.3,63.14,63.15,27866.0,59.4628,59.5004,59.35,59.3594,27866.0
2022-09-01 11:05:00,63.16,63.41,63.15,63.29,39085.0,59.3688,59.6038,59.3594,59.491,39085.0
2022-09-01 11:10:00,63.3,63.42,63.23,63.41,35915.0,59.5004,59.6132,59.4346,59.6038,35915.0
2022-09-01 11:15:00,63.34,63.34,63.11,63.11,19013.0,59.538,59.538,59.3218,59.3218,19013.0
2022-09-01 11:20:00,63.1,63.16,63.02,63.16,27262.0,59.3124,59.3688,59.2372,59.3688,27262.0
2022-09-01 11:25:00,63.15,63.15,62.97,63.02,20774.0,59.3594,59.3594,59.1902,59.2372,20774.0
2022-09-01 11:30:00,63.02,63.25,62.97,63.25,24834.0,59.2372,59.4534,59.1902,59.4534,24834.0
2022-09-01 11:35:00,63.27,63.56,63.27,63.37,35830.0,59.4722,59.7448,59.4722,59.5662,35830.0
2022-09-01 11:40:00,63.39,63.39,63.18,63.19,14734.0,59.585,59.585,59.3876,59.397,14734.0
2022-09-01 11:45:00,63.2,63.26,63.12,63.23,18614.0,59.4064,59.4628,59.3312,59.4346,18614.0
2022-09-01 11:50:00,63.25,63.26,63.14,63.23,18740.0,59.4534,59.4628,59.35,59.4346,18740.0
2022-09-01 11:55:00,63.25,63.26,63.0,63.07,45355.0,59.4534,59.4628,59.2184,59.2842,45355.0
2022-09-01 12:00:00,63.08,63.18,63.03,63.1,62659.0,59.2936,59.3876,59.2466,59.3124,62659.0
2022-09-01 12:05:00,63.1,63.16,62.88,63.15,43767.0,59.3124,59.3688,59.1056,59.3594,43767.0
2022-09-01 12:10:00,63.14,63.14,62.94,63.03,10643.0,59.35,59.35,59.162,59.2466,10643.0
2022-09-01 12:15:00,63.03,63.21,62.97,63.06,14344.0,59.2466,59.4158,59.1902,59.2748,14344.0
2022-09-01 12:20:00,63.05,63.08,62.91,62.93,11995.0,59.2654,59.2936,59.1338,59.1526,11995.0
2022-09-01 12:25:00,62.93,63.14,62.9,63.07,12649.0,59.1526,59.35,59.1244,59.2842,12649.0
2022-09-01 12:30:00,63.09,63.11,62.98,63.11,11813.0,59.303,59.3218,59.1996,59.3218,11813.0
2022-09-01 12:35:00,63.13,63.13,62.89,62.92,12212.0,59.3406,59.3406,59.115,59.1432,12212.0
2022-09-01 12:40:00,62.91,63.05,62.87,63.05,17060.0,59.1338,59.2654,59.0962,59.2654,17060.0
2022-09-01 12:45:00,63.05,63.17,63.03,63.16,22308.0,59.2654,59.3782,59.2466,59.3688,22308.0
2022-09-01 12:50:00,63.19,63.2,63.05,63.06,14671.0,59.397,59.4064,59.2654,59.2748,14671.0
2022-09-01 12:55:00,63.09,63.21,63.06,63.18,18303.0,59.303,59.4158,59.2748,59.3876,18303.0
2022-09-01 13:00:00,63.19,63.45,63.18,63.41,50213.0,59.397,59.6414,59.3876,59.6038,50213.0
2022-09-01 13:05:00,63.39,63.55,63.35,63.54,20377.0,59.585,59.7354,59.5474,59.726,20377.0
2022-09-01 13:10:00,63.55,63.79,63.48,63.75,18394.0,59.7354,59.961,59.6696,59.9234,18394.0
2022-09-01 13:15:00,63.75,63.76,63.59,63.62,13995.0,59.9234,59.9328,59.773,59.8012,13995.0
2022-09-01 13:20:00,63.62,63.75,63.57,63.72,19678.0,59.8012,59.9234,59.7542,59.8952,19678.0
2022-09-01 13:25:00,63.71,63.87,63.67,63.86,16650.0,59.8858,60.0362,59.8482,60.0268,16650.0
2022-09-01 13:30:00,63.88,63.9,63.74,63.85,14348.0,60.0456,60.0644,59.914,60.0174,14348.0
2022-09-01 13:35:00,63.83,63.85,63.64,63.65,16198.0,59.9986,60.0174,59.82,59.8294,16198.0
2022-09-01 13:40:00,63.66,63.71,63.64,63.66,15024.0,59.8388,59.8858,59.82,59.8388,15024.0
2022-09-01 13:45:00,63.65,63.65,63.45,63.53,10717.0,59.8294,59.8294,59.6414,59.7166,10717.0
2022-09-01 13:50:00,63.53,63.56,63.42,63.43,8733.0,59.7166,59.7448,59.6132,59.6226,8733.0
2022-09-01 13:55:00,63.42,63.5,63.39,63.44,9083.0,59.6132,59.6884,59.585,59.632,9083.0
2022-09-01 14:00:00,63.44,63.59,63.42,63.59,14320.0,59.632,59.773,59.6132,59.773,14320.0
2022-09-01 14:05:00,63.63,63.66,63.51,63.55,20253.0,59.8106,59.8388,59.6978,59.7354,20253.0
2022-09-01 14:10:00,63.59,63.62,63.43,63.61,9657.0,59.773,59.8012,59.6226,59.7918,9657.0
2022-09-01 14:15:00,63.61,63.69,63.59,63.68,16475.0,59.7918,59.867,59.773,59.8576,16475.0
2022-09-01 14:20:00,63.69,64.07,63.67,63.99,47172.0,59.867,60.2242,59.8482,60.149,47172.0
2022-09-01 14:25:00,63.99,64.15,63.98,64.08,43309.0,60.149,60.2994,60.1396,60.2336,43309.0
2022-09-01 14:30:00,64.09,64.41,64.08,64.32,72948.0,60.243,60.5438,60.2336,60.4592,72948.0
2022-09-01 14:35:00,64.35,64.45,64.25,64.33,32059.0,60.4874,60.5814,60.3934,60.4686,32059.0
2022-09-01 14:40:00,64.32,64.45,64.28,64.29,20387.0,60.4592,60.5814,60.4216,60.431,20387.0
2022-09-01 14:45:00,64.31,64.49,64.25,64.29,51171.0,60.4498,60.619,60.3934,60.431,51171.0
2022-09-01 14:50:00,64.3,64.49,64.24,64.48,12259.0,60.4404,60.619,60.384,60.6096,12259.0
2022-09-01 14:55:00,64.48,64.53,64.37,64.43,28224.0,60.6096,60.6566,60.5062,60.5626,28224.0
2022-09-01 15:00:00,64.42,64.55,64.34,64.4,30122.0,60.5532,60.6754,60.478,60.5344,30122.0
2022-09-01 15:05:00,64.39,64.73,64.39,64.7,42792.0,60.525,60.8446,60.525,60.8164,42792.0
2022-09-01 15:10:00,64.7,64.9,64.61,64.81,41590.0,60.8164,61.0044,60.7318,60.9198,41590.0
2022-09-01 15:15:00,64.81,64.88,64.67,64.7,34702.0,60.9198,60.9856,60.7882,60.8164,34702.0
2022-09-01 15:20:00,64.72,64.78,64.62,64.72,53433.0,60.8352,60.8916,60.7412,60.8352,53433.0
2022-09-01 15:25:00,64.73,64.74,64.39,64.4,19243.0,60.8446,60.854,60.525,60.5344,19243.0
2022-09-01 15:30:00,64.38,64.48,64.31,64.36,37964.0,60.5156,60.6096,60.4498,60.4968,37964.0
2022-09-01 15:35:00,64.35,64.4,64.27,64.34,52383.0,60.4874,60.5344,60.4122,60.478,52383.0
2022-09-01 15:40:00,64.35,64.42,64.24,64.31,41187.0,60.4874,60.5532,60.384,60.4498,41187.0
2022-09-01 15:45:00,64.3,64.45,64.29,64.35,61592.0,60.4404,60.5814,60.431,60.4874,61592.0
2022-09-01 15:50:00,64.37,64.51,64.3,64.51,115881.0,60.5062,60.6378,60.4404,60.6378,115881.0
2022-09-01 15:55:00,64.51,65.01,64.51,64.93,451354.0,60.6378,61.1078,60.6378,61.0326,451354.0
2022-09-02 09:30:00,65.77,66.17,65.2,65.3,117188.0,61.8221,62.1981,61.2864,61.3804,117188.0
2022-09-02 09:35:00,65.26,65.44,65.2,65.27,27111.0,61.3428,61.512,61.2864,61.3522,27111.0
2022-09-02 09:40:00,65.3,65.3,65.05,65.16,25326.0,61.3804,61.3804,61.1454,61.2488,25326.0
2022-09-02 09:45:00,65.15,65.51,65.15,65.38,21574.0,61.2394,61.5778,61.2394,61.4556,21574.0
2022-09-02 09:50:00,65.44,65.6,65.4,65.53,26749.0,61.512,61.6624,61.4744,61.5966,26749.0
2022-09-02 09:55:00,65.53,65.57,65.35,65.4,17945.0,61.5966,61.6342,61.4274,61.4744,17945.0
2022-09-02 10:00:00,65.38,65.46,65.07,65.11,18831.0,61.4556,61.5308,61.1642,61.2018,18831.0
2022-09-02 10:05:00,65.19,65.47,65.15,65.45,31127.0,61.277,61.5402,61.2394,61.5214,31127.0
2022-09-02 10:10:00,65.45,66.0,65.41,65.92,40984.0,61.5214,62.0383,61.4838,61.9631,40984.0
2022-09-02 10:15:00,65.96,66.2,65.95,66.15,64669.0,62.0007,62.2263,61.9913,62.1793,64669.0
2022-09-02 10:20:00,66.15,66.16,65.97,66.07,48496.0,62.1793,62.1887,62.0101,62.1041,48496.0
2022-09-02 10:25:00,66.07,66.28,66.07,66.21,20773.0,62.1041,62.3015,62.1041,62.2357,20773.0
2022-09-02 10:30:00,66.21,66.62,66.21,66.6,80012.0,62.2357,62.6211,62.2357,62.6023,80012.0
2022-09-02 10:35:00,66.61,66.74,66.56,66.65,43763.0,62.6117,62.7339,62.5647,62.6493,43763.0
2022-09-02 10:40:00,66.65,66.66,66.43,66.48,21106.0,62.6493,62.6587,62.4425,62.4895,21106.0
2022-09-02 10:45:00,66.47,66.52,66.4,66.51,16068.0,62.4801,62.5271,62.4143,62.5177,16068.0
2022-09-02 10:50:00,66.5,66.53,66.16,66.16,59163.0,62.5083,62.5365,62.1887,62.1887,59163.0
2022-09-02 10:55:00,66.13,66.17,65.93,66.12,23368.0,62.1605,62.1981,61.9725,62.1511,23368.0
2022-09-02 11:00:00,66.13,66.24,66.03,66.2,24707.0,62.1605,62.2639,62.0665,62.2263,24707.0
2022-09-02 11:05:00,66.22,66.32,66.09,66.09,18104.0,62.2451,62.3391,62.1229,62.1229,18104.0
2022-09-02 11:10:00,66.06,66.17,65.99,66.15,12253.0,62.0947,62.1981,62.0289,62.1793,12253.0
2022-09-02 11:15:00,66.16,66.26,66.06,66.25,9052.0,62.1887,62.2827,62.0947,62.2733,9052.0
2022-09-02 11:20:00,66.26,66.32,66.2,66.25,19390.0,62.2827,62.3391,62.2263,62.2733,19390.0
2022-09-02 11:25:00,66.27,66.28,66.15,66.22,20958.0,62.2921,62.3015,62.1793,62.2451,20958.0
2022-09-02 11:30:00,66.22,66.4,66.2,66.32,29818.0,62.2451,62.4143,62.2263,62.3391,29818.0
2022-09-02 11:35:00,66.32,66.46,66.27,66.43,19522.0,62.3391,62.4707,62.2921,62.4425,19522.0
2022-09-02 11:40:00,66.43,66.44,66.25,66.42,49133.0,62.4425,62.4519,62.2733,62.4331,49133.0
2022-09-02 11:45:00,66.43,66.6,66.4,66.56,17171.0,62.4425,62.6023,62.4143,62.5647,17171.0
2022-09-02 11:50:00,66.56,66.64,66.48,66.52,71867.0,62.5647,62.6399,62.4895,62.5271,71867.0
2022-09-02 11:55:00,66.53,66.54,66.4,66.47,7292.0,62.5365,62.5459,62.4143,62.4801,7292.0
2022-09-02 12:00:00,66.48,66.52,66.4,66.5,11667.0,62.4895,62.5271,62.4143,62.5083,11667.0
2022-09-02 12:05:00,66.5,66.52,66.37,66.43,10902.0,62.5083,62.5271,62.3861,62.4425,10902.0
2022-09-02 12:10:00,66.43,66.47,66.34,66.4,10216.0,62.4425,62.4801,62.3579,62.4143,10216.0
2022-09-02 12:15:00,66.37,66.38,66.15,66.15,14845.0,62.3861,62.3955,62.1793,62.1793,14845.0
2022-09-02 12:20:00,66.14,66.17,65.69,65.75,31777.0,62.1699,62.1981,61.7469,61.8033,31777.0
2022-09-02 12:25:00,65.72,65.75,65.57,65.61,9897.0,61.7751,61.8033,61.6342,61.6717,9897.0
2022-09-02 12:30:00,65.62,65.72,65.46,65.54,13136.0,61.6811,61.7751,61.5308,61.606,13136.0
2022-09-02 12:35:00,65.53,65.57,65.29,65.41,18777.0,61.5966,61.6342,61.371,61.4838,18777.0
2022-09-02 12:40:00,65.42,65.46,65.22,65.24,12132.0,61.4932,61.5308,61.3052,61.324,12132.0
2022-09-02 12:45:00,65.2,65.25,65.13,65.18,12574.0,61.2864,61.3334,61.2206,61.2676,12574.0
2022-09-02 12:50:00,65.13,65.16,64.93,65.16,16535.0,61.2206,61.2488,61.0326,61.2488,16535.0
2022-09-02 12:55:00,65.16,65.26,65.11,65.18,9182.0,61.2488,61.3428,61.2018,61.2676,9182.0
2022-09-02 13:00:00,65.16,65.16,64.72,64.85,21410.0,61.2488,61.2488,60.8352,60.9574,21410.0
2022-09-02 13:05:00,64.87,64.95,64.77,64.88,10397.0,60.9762,61.0514,60.8822,60.9856,10397.0
2022-09-02 13:10:00,64.86,64.98,64.81,64.91,16481.0,60.9668,61.0796,60.9198,61.0138,16481.0
2022-09-02 13:15:00,64.9,64.99,64.68,64.9,16434.0,61.0044,61.089,60.7976,61.0044,16434.0
2022-09-02 13:20:00,64.86,64.88,64.51,64.54,13709.0,60.9668,60.9856,60.6378,60.666,13709.0
2022-09-02 13:25:00,64.53,64.56,64.45,64.52,10794.0,60.6566,60.6848,60.5814,60.6472,10794.0
2022-09-02 13:30:00,64.5,64.6,64.43,64.53,13812.0,60.6284,60.7224,60.5626,60.6566,13812.0
2022-09-02 13:35:00,64.54,64.69,64.48,64.57,18195.0,60.666,60.807,60.6096,60.6942,18195.0
2022-09-02 13:40:00,64.57,64.67,64.52,64.66,6934.0,60.6942,60.7882,60.6472,60.7788,6934.0
2022-09-02 13:45:00,64.62,64.71,64.39,64.39,15903.0,60.7412,60.8258,60.525,60.525,15903.0
2022-09-02 13:50:00,64.39,64.4,64.22,64.28,52652.0,60.525,60.5344,60.3652,60.4216,52652.0
2022-09-02 13:55:00,64.28,64.33,64.22,64.24,14381.0,60.4216,60.4686,60.3652,60.384,14381.0
2022-09-02 14:00:00,64.23,64.41,64.23,64.39,23465.0,60.3746,60.5438,60.3746,60.525,23465.0
2022-09-02 14:05:00,64.41,64.45,64.23,64.42,17839.0,60.5438,60.5814,60.3746,60.5532,17839.0
2022-09-02 14:10:00,64.43,64.46,64.33,64.35,14056.0,60.5626,60.5908,60.4686,60.4874,14056.0
2022-09-02 14:15:00,64.34,64.45,64.27,64.45,22020.0,60.478,60.5814,60.4122,60.5814,22020.0
2022-09-02 14:20:00,64.45,64.54,64.4,64.45,10181.0,60.5814,60.666,60.5344,60.5814,10181.0
2022-09-02 14:25:00,64.45,64.77,64.43,64.75,18654.0,60.5814,60.8822,60.5626,60.8634,18654.0
2022-09-02 14:30:00,64.71,64.73,64.6,64.65,12404.0,60.8258,60.8446,60.7224,60.7694,12404.0
2022-09-02 14:35:00,64.65,64.84,64.63,64.81,10819.0,60.7694,60.948,60.7506,60.9198,10819.0
2022-09-02 14:40:00,64.82,64.89,64.75,64.85,8336.0,60.9292,60.995,60.8634,60.9574,8336.0
2022-09-02 14:45:00,64.85,64.87,64.72,64.74,10693.0,60.9574,60.9762,60.8352,60.854,10693.0
2022-09-02 14:50:00,64.77,64.8,64.7,64.7,14502.0,60.8822,60.9104,60.8164,60.8164,14502.0
2022-09-02 14:55:00,64.66,64.73,64.58,64.63,28389.0,60.7788,60.8446,60.7036,60.7506,28389.0
2022-09-02 15:00:00,64.62,64.89,64.6,64.88,39985.0,60.7412,60.995,60.7224,60.9856,39985.0
2022-09-02 15:05:00,64.87,64.99,64.78,64.81,23883.0,60.9762,61.089,60.8916,60.9198,23883.0
2022-09-02 15:10:00,64.81,64.83,64.67,64.75,19762.0,60.9198,60.9386,60.7882,60.8634,19762.0
2022-09-02 15:15:00,64.75,64.83,64.66,64.79,22654.0,60.8634,60.9386,60.7788,60.901,22654.0
2022-09-02 15:20:00,64.78,64.88,64.5,64.54,29130.0,60.8916,60.9856,60.6284,60.666,29130.0
2022-09-02 15:25:00,64.55,64.73,64.49,64.66,36957.0,60.6754,60.8446,60.619,60.7788,36957.0
2022-09-02 15:30:00,64.66,64.66,64.41,64.41,45999.0,60.7788,60.7788,60.5438,60.5438,45999.0
2022-09-02 15:35:00,64.41,64.42,64.16,64.23,45044.0,60.5438,60.5532,60.3088,60.3746,45044.0
2022-09-02 15:40:00,64.25,64.29,64.15,64.15,53205.0,60.3934,60.431,60.2994,60.2994,53205.0
2022-09-02 15:45:00,64.15,64.4,64.13,64.36,57227.0,60.2994,60.5344,60.2806,60.4968,57227.0
2022-09-02 15:50:00,64.35,64.62,64.35,64.61,83893.0,60.4874,60.7412,60.4874,60.7318,83893.0
2022-09-02 15:55:00,64.63,64.75,64.4,64.5,381801.0,60.7506,60.8634,60.5344,60.6284,381801.0
2022-09-06 09:30:00,64.56,65.11,64.3,64.56,51261.0,60.6848,61.2018,60.4404,60.6848,51261.0
2022-09-06 09:35:00,64.55,64.69,64.44,64.45,25093.0,60.6754,60.807,60.572,60.5814,25093.0
2022-09-06 09:40:00,64.44,64.86,64.44,64.72,34247.0,60.572,60.9668,60.572,60.8352,34247.0
2022-09-06 09:45:00,64.7,64.89,64.46,64.53,108393.0,60.8164,60.995,60.5908,60.6566,108393.0
2022-09-06 09:50:00,64.5,64.6,64.12,64.12,27346.0,60.6284,60.7224,60.2712,60.2712,27346.0
2022-09-06 09:55:00,64.14,64.19,64.03,64.17,52473.0,60.29,60.337,60.1866,60.3182,52473.0
2022-09-06 10:00:00,64.17,64.17,63.57,63.67,38456.0,60.3182,60.3182,59.7542,59.8482,38456.0
2022-09-06 10:05:00,63.6,63.64,63.38,63.43,65828.0,59.7824,59.82,59.5756,59.6226,65828.0
2022-09-06 10:10:00,63.45,63.46,63.17,63.4,54417.0,59.6414,59.6508,59.3782,59.5944,54417.0
2022-09-06 10:15:00,63.4,63.51,63.33,63.47,16055.0,59.5944,59.6978,59.5286,59.6602,16055.0
2022-09-06 10:20:00,63.46,63.49,63.31,63.49,12635.0,59.6508,59.679,59.5098,59.679,12635.0
2022-09-06 10:25:00,63.47,63.78,63.41,63.59,16936.0,59.6602,59.9516,59.6038,59.773,16936.0
2022-09-06 10:30:00,63.55,63.58,63.35,63.46,12507.0,59.7354,59.7636,59.5474,59.6508,12507.0
2022-09-06 10:35:00,63.53,63.78,63.45,63.78,25790.0,59.7166,59.9516,59.6414,59.9516,25790.0
2022-09-06 10:40:00,63.8,64.18,63.78,63.91,38813.0,59.9704,60.3276,59.9516,60.0738,38813.0
2022-09-06 10:45:00,63.91,63.93,63.77,63.9,9998.0,60.0738,60.0926,59.9422,60.0644,9998.0
2022-09-06 10:50:00,63.89,64.33,63.88,64.08,17501.0,60.055,60.4686,60.0456,60.2336,17501.0
2022-09-06 10:55:00,64.09,64.41,64.05,64.31,21623.0,60.243,60.5438,60.2054,60.4498,21623.0
2022-09-06 11:00:00,64.27,64.38,64.18,64.37,9018.0,60.4122,60.5156,60.3276,60.5062,9018.0
2022-09-06 11:05:00,64.34,64.68,64.33,64.53,23112.0,60.478,60.7976,60.4686,60.6566,23112.0
2022-09-06 11:10:00,64.51,64.52,64.32,64.41,16217.0,60.6378,60.6472,60.4592,60.5438,16217.0
2022-09-06 11:15:00,64.42,64.42,64.25,64.33,16512.0,60.5532,60.5532,60.3934,60.4686,16512.0
2022-09-06 11:20:00,64.32,64.45,64.19,64.43,11778.0,60.4592,60.5814,60.337,60.5626,11778.0
2022-09-06 11:25:00,64.42,64.51,64.18,64.25,13663.0,60.5532,60.6378,60.3276,60.3934,13663.0
2022-09-06 11:30:00,64.28,64.55,64.22,64.37,10889.0,60.4216,60.6754,60.3652,60.5062,10889.0
2022-09-06 11:35:00,64.4,64.49,64.31,64.49,14148.0,60.5344,60.619,60.4498,60.619,14148.0
2022-09-06 11:40:00,64.47,64.85,64.46,64.63,41685.0,60.6002,60.9574,60.5908,60.7506,41685.0
2022-09-06 11:45:00,64.62,64.66,64.5,64.51,14803.0,60.7412,60.7788,60.6284,60.6378,14803.0
2022-09-06 11:50:00,64.53,64.72,64.51,64.69,18471.0,60.6566,60.8352,60.6378,60.807,18471.0
2022-09-06 11:55:00,64.68,64.77,64.64,64.69,13547.0,60.7976,60.8822,60.76,60.807,13547.0
2022-09-06 12:00:00,64.71,64.72,64.56,64.65,11224.0,60.8258,60.8352,60.6848,60.7694,11224.0
2022-09-06 12:05:00,64.61,64.7,64.31,64.32,11916.0,60.7318,60.8164,60.4498,60.4592,11916.0
2022-09-06 12:10:00,64.33,64.35,64.23,64.28,19615.0,60.4686,60.4874,60.3746,60.4216,19615.0
2022-09-06 12:15:00,64.27,64.32,64.08,64.19,17371.0,60.4122,60.4592,60.2336,60.337,17371.0
2022-09-06 12:20:00,64.17,64.25,63.95,63.98,13650.0,60.3182,60.3934,60.1114,60.1396,13650.0
2022-09-06 12:25:00,63.98,64.07,63.86,64.05,21407.0,60.1396,60.2242,60.0268,60.2054,21407.0
2022-09-06 12:30:00,64.03,64.1,63.99,64.01,10459.0,60.1866,60.2524,60.149,60.1678,10459.0
2022-09-06 12:35:00,64.01,64.08,63.98,64.02,14581.0,60.1678,60.2336,60.1396,60.1772,14581.0
2022-09-06 12:40:00,64.04,64.26,63.96,64.26,11460.0,60.196,60.4028,60.1208,60.4028,11460.0
2022-09-06 12:45:00,64.26,64.29,64.17,64.21,8071.0,60.4028,60.431,60.3182,60.3558,8071.0
2022-09-06 12:50:00,64.22,64.25,64.05,64.23,12358.0,60.3652,60.3934,60.2054,60.3746,12358.0
2022-09-06 12:55:00,64.23,64.26,64.12,64.16,10616.0,60.3746,60.4028,60.2712,60.3088,10616.0
2022-09-06 13:00:00,64.16,64.16,63.99,64.03,15186.0,60.3088,60.3088,60.149,60.1866,15186.0
2022-09-06 13:05:00,64.04,64.04,63.77,63.77,15511.0,60.196,60.196,59.9422,59.9422,15511.0
2022-09-06 13:10:00,63.78,63.83,63.71,63.76,17495.0,59.9516,59.9986,59.8858,59.9328,17495.0
2022-09-06 13:15:00,63.76,63.85,63.71,63.84,15564.0,59.9328,60.0174,59.8858,60.008,15564.0
2022-09-06 13:20:00,63.84,63.87,63.75,63.81,12046.0,60.008,60.0362,59.9234,59.9798,12046.0
2022-09-06 13:25:00,63.83,63.83,63.66,63.7,17275.0,59.9986,59.9986,59.8388,59.8764,17275.0
2022-09-06 13:30:00,63.72,63.9,63.7,63.84,11709.0,59.8952,60.0644,59.8764,60.008,11709.0
2022-09-06 13:35:00,63.8,63.86,63.7,63.85,9673.0,59.9704,60.0268,59.8764,60.0174,9673.0
2022-09-06 13:40:00,63.84,63.85,63.73,63.78,11920.0,60.008,60.0174,59.9046,59.9516,11920.0
2022-09-06 13:45:00,63.82,63.87,63.69,63.71,9840.0,59.9892,60.0362,59.867,59.8858,9840.0
2022-09-06 13:50:00,63.71,63.75,63.61,63.72,12861.0,59.8858,59.9234,59.7918,59.8952,12861.0
2022-09-06 13:55:00,63.76,63.85,63.74,63.84,26230.0,59.9328,60.0174,59.914,60.008,26230.0
2022-09-06 14:00:00,63.82,63.88,63.75,63.82,13466.0,59.9892,60.0456,59.9234,59.9892,13466.0
2022-09-06 14:05:00,63.81,63.82,63.72,63.8,13453.0,59.9798,59.9892,59.8952,59.9704,13453.0
2022-09-06 14:10:00,63.83,64.06,63.81,64.01,17587.0,59.9986,60.2148,59.9798,60.1678,17587.0
2022-09-06 14:15:00,64.0,64.04,63.92,63.97,13537.0,60.1584,60.196,60.0832,60.1302,13537.0
2022-09-06 14:20:00,63.97,63.99,63.88,63.94,10230.0,60.1302,60.149,60.0456,60.102,10230.0
2022-09-06 14:25:00,63.94,63.95,63.84,63.9,11012.0,60.102,60.1114,60.008,60.0644,11012.0
2022-09-06 14:30:00,63.9,63.93,63.71,63.83,25897.0,60.0644,60.0926,59.8858,59.9986,25897.0
2022-09-06 14:35:00,63.83,63.89,63.75,63.8,12119.0,59.9986,60.055,59.9234,59.9704,12119.0
2022-09-06 14:40:00,63.8,63.8,63.68,63.7,11056.0,59.9704,59.9704,59.8576,59.8764,11056.0
2022-09-06 14:45:00,63.71,63.8,63.67,63.79,13704.0,59.8858,59.9704,59.8482,59.961,13704.0
2022-09-06 14:50:00,63.8,63.81,63.6,63.74,22473.0,59.9704,59.9798,59.7824,59.914,22473.0
2022-09-06 14:55:00,63.73,63.83,63.64,63.67,15765.0,59.9046,59.9986,59.82,59.8482,15765.0
2022-09-06 15:00:00,63.69,63.75,63.58,63.64,17716.0,59.867,59.9234,59.7636,59.82,17716.0
2022-09-06 15:05:00,63.63,63.82,63.61,63.8,21538.0,59.8106,59.9892,59.7918,59.9704,21538.0
2022-09-06 15:10:00,63.8,63.88,63.74,63.77,24288.0,59.9704,60.0456,59.914,59.9422,24288.0
2022-09-06 15:15:00,63.76,63.9,63.7,63.71,36859.0,59.9328,60.0644,59.8764,59.8858,36859.0
2022-09-06 15:20:00,63.71,63.79,63.57,63.77,44147.0,59.8858,59.961,59.7542,59.9422,44147.0
2022-09-06 15:25:00,63.76,63.86,63.73,63.78,42956.0,59.9328,60.0268,59.9046,59.9516,42956.0
2022-09-06 15:30:00,63.77,63.79,63.61,63.71,30598.0,59.9422,59.961,59.7918,59.8858,30598.0
2022-09-06 15:35:00,63.73,63.83,63.72,63.74,19378.0,59.9046,59.9986,59.8952,59.914,19378.0
2022-09-06 15:40:00,63.74,63.95,63.73,63.95,26468.0,59.914,60.1114,59.9046,60.1114,26468.0
2022-09-06 15:45:00,63.94,64.0,63.85,63.97,39870.0,60.102,60.1584,60.0174,60.1302,39870.0
2022-09-06 15:50:00,63.96,63.98,63.75,63.78,80086.0,60.1208,60.1396,59.9234,59.9516,80086.0
2022-09-06 15:55:00,63.75,63.83,63.65,63.75,305521.0,59.9234,59.9986,59.8294,59.9234,305521.0
2022-09-07 09:30:00,64.07,64.31,63.79,64.31,54328.0,60.2242,60.4498,59.961,60.4498,54328.0
2022-09-07 09:35:00,64.33,64.69,64.33,64.57,72204.0,60.4686,60.807,60.4686,60.6942,72204.0
2022-09-07 09:40:00,64.55,64.56,64.16,64.3,31961.0,60.6754,60.6848,60.3088,60.4404,31961.0
2022-09-07 09:45:00,64.28,64.5,64.21,64.36,13385.0,60.4216,60.6284,60.3558,60.4968,13385.0
2022-09-07 09:50:00,64.38,64.38,64.02,64.22,15463.0,60.5156,60.5156,60.1772,60.3652,15463.0
2022-09-07 09:55:00,64.21,64.29,64.04,64.12,15985.0,60.3558,60.431,60.196,60.2712,15985.0
2022-09-07 10:00:00,64.07,64.29,63.94,64.23,23531.0,60.2242,60.431,60.102,60.3746,23531.0
2022-09-07 10:05:00,64.31,64.37,64.04,64.15,32607.0,60.4498,60.5062,60.196,60.2994,32607.0
2022-09-07 10:10:00,64.19,64.24,63.96,63.96,18335.0,60.337,60.384,60.1208,60.1208,18335.0
2022-09-07 10:15:00,63.97,64.19,63.84,64.15,20402.0,60.1302,60.337,60.008,60.2994,20402.0
2022-09-07 10:20:00,64.14,64.24,63.92,64.02,19851.0,60.29,60.384,60.0832,60.1772,19851.0
2022-09-07 10:25:00,64.03,64.36,63.99,64.36,42919.0,60.1866,60.4968,60.149,60.4968,42919.0
2022-09-07 10:30:00,64.35,64.58,64.34,64.47,27660.0,60.4874,60.7036,60.478,60.6002,27660.0
2022-09-07 10:35:00,64.47,64.56,64.42,64.52,19988.0,60.6002,60.6848,60.5532,60.6472,19988.0
2022-09-07 10:40:00,64.51,64.57,64.41,64.52,16355.0,60.6378,60.6942,60.5438,60.6472,16355.0
2022-09-07 10:45:00,64.51,64.54,64.39,64.48,10228.0,60.6378,60.666,60.525,60.6096,10228.0
2022-09-07 10:50:00,64.46,64.61,64.42,64.51,13830.0,60.5908,60.7318,60.5532,60.6378,13830.0
2022-09-07 10:55:00,64.5,64.52,64.36,64.47,14627.0,60.6284,60.6472,60.4968,60.6002,14627.0
2022-09-07 11:00:00,64.47,64.64,64.36,64.64,13356.0,60.6002,60.76,60.4968,60.76,13356.0
2022-09-07 11:05:00,64.61,64.67,64.52,64.61,13597.0,60.7318,60.7882,60.6472,60.7318,13597.0
2022-09-07 11:10:00,64.62,64.79,64.62,64.71,22728.0,60.7412,60.901,60.7412,60.8258,22728.0
2022-09-07 11:15:00,64.7,64.75,64.61,64.65,18015.0,60.8164,60.8634,60.7318,60.7694,18015.0
2022-09-07 11:20:00,64.65,64.79,64.65,64.78,15365.0,60.7694,60.901,60.7694,60.8916,15365.0
2022-09-07 11:25:00,64.77,64.81,64.67,64.71,13457.0,60.8822,60.9198,60.7882,60.8258,13457.0
2022-09-07 11:30:00,64.71,64.81,64.71,64.75,13627.0,60.8258,60.9198,60.8258,60.8634,13627.0
2022-09-07 11:35:00,64.78,64.9,64.75,64.76,14365.0,60.8916,61.0044,60.8634,60.8728,14365.0
2022-09-07 11:40:00,64.74,64.92,64.74,64.81,9082.0,60.854,61.0232,60.854,60.9198,9082.0
2022-09-07 11:45:00,64.81,64.94,64.8,64.92,10118.0,60.9198,61.042,60.9104,61.0232,10118.0
2022-09-07 11:50:00,64.91,65.03,64.88,64.99,15425.0,61.0138,61.1266,60.9856,61.089,15425.0
2022-09-07 11:55:00,65.02,65.1,64.9,64.94,18353.0,61.1172,61.1924,61.0044,61.042,18353.0
2022-09-07 12:00:00,64.96,64.98,64.88,64.88,14154.0,61.0608,61.0796,60.9856,60.9856,14154.0
2022-09-07 12:05:00,64.89,64.93,64.76,64.93,10918.0,60.995,61.0326,60.8728,61.0326,10918.0
2022-09-07 12:10:00,64.94,64.96,64.75,64.75,12215.0,61.042,61.0608,60.8634,60.8634,12215.0
2022-09-07 12:15:00,64.77,64.77,64.62,64.63,7449.0,60.8822,60.8822,60.7412,60.7506,7449.0
2022-09-07 12:20:00,64.63,64.64,64.48,64.55,15746.0,60.7506,60.76,60.6096,60.6754,15746.0
2022-09-07 12:25:00,64.53,64.55,64.47,64.53,8893.0,60.6566,60.6754,60.6002,60.6566,8893.0
2022-09-07 12:30:00,64.53,64.54,64.41,64.49,23450.0,60.6566,60.666,60.5438,60.619,23450.0
2022-09-07 12:35:00,64.48,64.56,64.41,64.56,9497.0,60.6096,60.6848,60.5438,60.6848,9497.0
2022-09-07 12:40:00,64.53,64.74,64.52,64.69,16539.0,60.6566,60.854,60.6472,60.807,16539.0
2022-09-07 12:45:00,64.69,64.73,64.63,64.68,6263.0,60.807,60.8446,60.7506,60.7976,6263.0
2022-09-07 12:50:00,64.67,64.67,64.6,64.64,7433.0,60.7882,60.7882,60.7224,60.76,7433.0
2022-09-07 12:55:00,64.64,64.66,64.58,64.64,6236.0,60.76,60.7788,60.7036,60.76,6236.0
2022-09-07 13:00:00,64.62,64.76,64.6,64.74,12108.0,60.7412,60.8728,60.7224,60.854,12108.0
2022-09-07 13:05:00,64.73,64.79,64.72,64.77,6371.0,60.8446,60.901,60.8352,60.8822,6371.0
2022-09-07 13:10:00,64.75,64.77,64.71,64.76,6008.0,60.8634,60.8822,60.8258,60.8728,6008.0
2022-09-07 13:15:00,64.78,64.79,64.68,64.7,7440.0,60.8916,60.901,60.7976,60.8164,7440.0
2022-09-07 13:20:00,64.73,64.8,64.69,64.71,7442.0,60.8446,60.9104,60.807,60.8258,7442.0
2022-09-07 13:25:00,64.71,64.71,64.63,64.65,6213.0,60.8258,60.8258,60.7506,60.7694,6213.0
2022-09-07 13:30:00,64.67,64.73,64.63,64.73,7789.0,60.7882,60.8446,60.7506,60.8446,7789.0
2022-09-07 13:35:00,64.74,64.94,64.74,64.94,16057.0,60.854,61.042,60.854,61.042,16057.0
2022-09-07 13:40:00,64.93,65.02,64.89,64.97,11820.0,61.0326,61.1172,60.995,61.0702,11820.0
2022-09-07 13:45:00,64.96,65.02,64.84,64.91,21899.0,61.0608,61.1172,60.948,61.0138,21899.0
2022-09-07 13:50:00,64.91,64.96,64.84,64.91,15415.0,61.0138,61.0608,60.948,61.0138,15415.0
2022-09-07 13:55:00,64.91,64.92,64.84,64.85,7547.0,61.0138,61.0232,60.948,60.9574,7547.0
2022-09-07 14:00:00,64.86,65.14,64.84,65.13,15997.0,60.9668,61.23,60.948,61.2206,15997.0
2022-09-07 14:05:00,65.13,65.14,64.99,65.02,11082.0,61.2206,61.23,61.089,61.1172,11082.0
2022-09-07 14:10:00,65.01,65.03,64.98,65.0,11294.0,61.1078,61.1266,61.0796,61.0984,11294.0
2022-09-07 14:15:00,65.0,65.01,64.9,64.92,13084.0,61.0984,61.1078,61.0044,61.0232,13084.0
2022-09-07 14:20:00,64.92,64.95,64.87,64.94,7755.0,61.0232,61.0514,60.9762,61.042,7755.0
2022-09-07 14:25:00,64.96,65.1,64.96,65.09,14438.0,61.0608,61.1924,61.0608,61.183,14438.0
2022-09-07 14:30:00,65.08,65.16,64.99,65.16,26127.0,61.1736,61.2488,61.089,61.2488,26127.0
2022-09-07 14:35:00,65.15,65.17,65.1,65.14,14206.0,61.2394,61.2582,61.1924,61.23,14206.0
2022-09-07 14:40:00,65.14,65.21,65.11,65.15,15454.0,61.23,61.2958,61.2018,61.2394,15454.0
2022-09-07 14:45:00,65.16,65.26,65.15,65.23,15444.0,61.2488,61.3428,61.2394,61.3146,15444.0
2022-09-07 14:50:00,65.2,65.23,65.1,65.2,35327.0,61.2864,61.3146,61.1924,61.2864,35327.0
2022-09-07 14:55:00,65.2,65.31,65.17,65.27,28192.0,61.2864,61.3898,61.2582,61.3522,28192.0
2022-09-07 15:00:00,65.28,65.3,65.2,65.28,17377.0,61.3616,61.3804,61.2864,61.3616,17377.0
2022-09-07 15:05:00,65.28,65.39,65.22,65.39,26369.0,61.3616,61.465,61.3052,61.465,26369.0
2022-09-07 15:10:00,65.41,65.45,65.34,65.44,18412.0,61.4838,61.5214,61.418,61.512,18412.0
2022-09-07 15:15:00,65.44,65.52,65.35,65.37,22664.0,61.512,61.5872,61.4274,61.4462,22664.0
2022-09-07 15:20:00,65.37,65.45,65.35,65.43,21237.0,61.4462,61.5214,61.4274,61.5026,21237.0
2022-09-07 15:25:00,65.42,65.55,65.42,65.51,29740.0,61.4932,61.6154,61.4932,61.5778,29740.0
2022-09-07 15:30:00,65.5,65.51,65.35,65.39,39833.0,61.5684,61.5778,61.4274,61.465,39833.0
2022-09-07 15:35:00,65.38,65.39,65.24,65.28,24059.0,61.4556,61.465,61.324,61.3616,24059.0
2022-09-07 15:40:00,65.27,65.29,65.12,65.23,29099.0,61.3522,61.371,61.2112,61.3146,29099.0
2022-09-07 15:45:00,65.23,65.34,65.2,65.2,44137.0,61.3146,61.418,61.2864,61.2864,44137.0
2022-09-07 15:50:00,65.21,65.22,65.04,65.13,94357.0,61.2958,61.3052,61.136,61.2206,94357.0
2022-09-07 15:55:00,65.13,65.14,64.97,65.02,166615.0,61.2206,61.23,61.0702,61.1172,166615.0
2022-09-08 09:30:00,64.43,64.54,64.1,64.18,39680.0,60.5626,60.666,60.2524,60.3276,39680.0
2022-09-08 09:35:00,64.15,64.26,63.97,64.17,17242.0,60.2994,60.4028,60.1302,60.3182,17242.0
2022-09-08 09:40:00,64.14,64.54,63.95,64.54,26606.0,60.29,60.666,60.1114,60.666,26606.0
2022-09-08 09:45:00,64.57,64.65,64.37,64.46,32927.0,60.6942,60.7694,60.5062,60.5908,32927.0
2022-09-08 09:50:00,64.45,64.65,64.36,64.64,24514.0,60.5814,60.7694,60.4968,60.76,24514.0
2022-09-08 09:55:00,64.64,64.83,64.45,64.5,50013.0,60.76,60.9386,60.5814,60.6284,50013.0
2022-09-08 10:00:00,64.52,64.58,64.17,64.2,37382.0,60.6472,60.7036,60.3182,60.3464,37382.0
2022-09-08 10:05:00,64.19,64.77,64.19,64.6,19396.0,60.337,60.8822,60.337,60.7224,19396.0
2022-09-08 10:10:00,64.64,64.74,64.52,64.63,11924.0,60.76,60.854,60.6472,60.7506,11924.0
2022-09-08 10:15:00,64.6,65.08,64.6,65.06,48424.0,60.7224,61.1736,60.7224,61.1548,48424.0
2022-09-08 10:20:00,65.05,65.18,64.76,64.76,20906.0,61.1454,61.2676,60.8728,60.8728,20906.0
2022-09-08 10:25:00,64.78,64.9,64.72,64.86,13065.0,60.8916,61.0044,60.8352,60.9668,13065.0
2022-09-08 10:30:00,64.83,65.04,64.77,65.03,25353.0,60.9386,61.136,60.8822,61.1266,25353.0
2022-09-08 10:35:00,65.05,65.21,64.95,65.19,25716.0,61.1454,61.2958,61.0514,61.277,25716.0
2022-09-08 10:40:00,65.19,65.24,65.03,65.19,18451.0,61.277,61.324,61.1266,61.277,18451.0
2022-09-08 10:45:00,65.19,65.25,65.09,65.21,8328.0,61.277,61.3334,61.183,61.2958,8328.0
2022-09-08 10:50:00,65.21,65.32,65.08,65.29,17547.0,61.2958,61.3992,61.1736,61.371,17547.0
2022-09-08 10:55:00,65.29,65.54,65.27,65.54,23670.0,61.371,61.606,61.3522,61.606,23670.0
2022-09-08 11:00:00,65.56,65.76,65.5,65.67,29492.0,61.6248,61.8127,61.5684,61.7281,29492.0
2022-09-08 11:05:00,65.64,65.75,65.58,65.7,39292.0,61.6999,61.8033,61.6436,61.7563,39292.0
2022-09-08 11:10:00,65.74,65.83,65.65,65.82,16705.0,61.7939,61.8785,61.7093,61.8691,16705.0
2022-09-08 11:15:00,65.8,65.92,65.72,65.9,36517.0,61.8503,61.9631,61.7751,61.9443,36517.0
2022-09-08 11:20:00,65.9,65.99,65.86,65.97,18787.0,61.9443,62.0289,61.9067,62.0101,18787.0
2022-09-08 11:25:00,66.0,66.02,65.89,65.9,14969.0,62.0383,62.0571,61.9349,61.9443,14969.0
2022-09-08 11:30:00,65.92,65.94,65.86,65.92,32434.0,61.9631,61.9819,61.9067,61.9631,32434.0
2022-09-08 11:35:00,65.93,66.01,65.88,65.91,52417.0,61.9725,62.0477,61.9255,61.9537,52417.0
2022-09-08 11:40:00,65.91,65.96,65.82,65.87,40027.0,61.9537,62.0007,61.8691,61.9161,40027.0
2022-09-08 11:45:00,65.87,65.92,65.7,65.7,31264.0,61.9161,61.9631,61.7563,61.7563,31264.0
2022-09-08 11:50:00,65.68,65.77,65.59,65.77,25682.0,61.7375,61.8221,61.653,61.8221,25682.0
2022-09-08 11:55:00,65.77,65.8,65.72,65.78,16262.0,61.8221,61.8503,61.7751,61.8315,16262.0
2022-09-08 12:00:00,65.76,65.82,65.12,65.13,25772.0,61.8127,61.8691,61.2112,61.2206,25772.0
2022-09-08 12:05:00,65.11,65.12,64.78,64.87,35738.0,61.2018,61.2112,60.8916,60.9762,35738.0
2022-09-08 12:10:00,64.88,64.91,64.66,64.88,34858.0,60.9856,61.0138,60.7788,60.9856,34858.0
2022-09-08 12:15:00,64.86,64.92,64.73,64.82,15653.0,60.9668,61.0232,60.8446,60.9292,15653.0
2022-09-08 12:20:00,64.85,64.9,64.64,64.76,20497.0,60.9574,61.0044,60.76,60.8728,20497.0
2022-09-08 12:25:00,64.76,64.84,64.71,64.79,8535.0,60.8728,60.948,60.8258,60.901,8535.0
2022-09-08 12:30:00,64.78,64.94,64.75,64.87,9980.0,60.8916,61.042,60.8634,60.9762,9980.0
2022-09-08 12:35:00,64.87,65.03,64.87,64.94,11670.0,60.9762,61.1266,60.9762,61.042,11670.0
2022-09-08 12:40:00,64.94,65.25,64.91,65.25,12850.0,61.042,61.3334,61.0138,61.3334,12850.0
2022-09-08 12:45:00,65.25,65.25,65.06,65.1,10563.0,61.3334,61.3334,61.1548,61.1924,10563.0
2022-09-08 12:50:00,65.11,65.19,65.1,65.13,10885.0,61.2018,61.277,61.1924,61.2206,10885.0
2022-09-08 12:55:00,65.11,65.17,65.06,65.11,40370.0,61.2018,61.2582,61.1548,61.2018,40370.0
2022-09-08 13:00:00,65.11,65.15,64.88,64.98,26311.0,61.2018,61.2394,60.9856,61.0796,26311.0
2022-09-08 13:05:00,64.98,65.06,64.94,65.0,15012.0,61.0796,61.1548,61.042,61.0984,15012.0
2022-09-08 13:10:00,65.04,65.42,65.04,65.41,13921.0,61.136,61.4932,61.136,61.4838,13921.0
2022-09-08 13:15:00,65.44,65.48,65.38,65.45,7916.0,61.512,61.5496,61.4556,61.5214,7916.0
2022-09-08 13:20:00,65.45,65.46,65.41,65.44,7140.0,61.5214,61.5308,61.4838,61.512,7140.0
2022-09-08 13:25:00,65.44,65.52,65.36,65.42,13777.0,61.512,61.5872,61.4368,61.4932,13777.0
2022-09-08 13:30:00,65.43,65.43,65.28,65.38,5459.0,61.5026,61.5026,61.3616,61.4556,5459.0
2022-09-08 13:35:00,65.38,65.55,65.37,65.45,14893.0,61.4556,61.6154,61.4462,61.5214,14893.0
2022-09-08 13:40:00,65.47,65.48,65.4,65.44,8997.0,61.5402,61.5496,61.4744,61.512,8997.0
2022-09-08 13:45:00,65.42,65.46,65.39,65.45,10411.0,61.4932,61.5308,61.465,61.5214,10411.0
2022-09-08 13:50:00,65.44,65.47,65.34,65.34,26995.0,61.512,61.5402,61.418,61.418,26995.0
2022-09-08 13:55:00,65.36,65.36,65.11,65.28,23231.0,61.4368,61.4368,61.2018,61.3616,23231.0
2022-09-08 14:00:00,65.3,65.34,65.25,65.32,10920.0,61.3804,61.418,61.3334,61.3992,10920.0
2022-09-08 14:05:00,65.35,65.4,65.25,65.29,23511.0,61.4274,61.4744,61.3334,61.371,23511.0
2022-09-08 14:10:00,65.3,65.34,65.21,65.22,9199.0,61.3804,61.418,61.2958,61.3052,9199.0
2022-09-08 14:15:00,65.18,65.3,65.12,65.27,8668.0,61.2676,61.3804,61.2112,61.3522,8668.0
2022-09-08 14:20:00,65.25,65.27,65.17,65.25,5521.0,61.3334,61.3522,61.2582,61.3334,5521.0
2022-09-08 14:25:00,65.25,65.29,65.17,65.2,11243.0,61.3334,61.371,61.2582,61.2864,11243.0
2022-09-08 14:30:00,65.25,65.42,65.23,65.42,10045.0,61.3334,61.4932,61.3146,61.4932,10045.0
2022-09-08 14:35:00,65.43,65.54,65.43,65.51,37185.0,61.5026,61.606,61.5026,61.5778,37185.0
2022-09-08 14:40:00,65.48,65.53,65.21,65.46,80239.0,61.5496,61.5966,61.2958,61.5308,80239.0
2022-09-08 14:45:00,65.47,65.51,65.33,65.42,74842.0,61.5402,61.5778,61.4086,61.4932,74842.0
2022-09-08 14:50:00,65.41,65.55,65.35,65.55,70868.0,61.4838,61.6154,61.4274,61.6154,70868.0
2022-09-08 14:55:00,65.53,65.55,65.46,65.52,25215.0,61.5966,61.6154,61.5308,61.5872,25215.0
2022-09-08 15:00:00,65.53,65.57,65.29,65.4,31514.0,61.5966,61.6342,61.371,61.4744,31514.0
2022-09-08 15:05:00,65.39,65.48,65.36,65.37,22016.0,61.465,61.5496,61.4368,61.4462,22016.0
2022-09-08 15:10:00,65.38,65.47,65.3,65.43,23439.0,61.4556,61.5402,61.3804,61.5026,23439.0
2022-09-08 15:15:00,65.43,65.5,65.37,65.4,26510.0,61.5026,61.5684,61.4462,61.4744,26510.0
2022-09-08 15:20:00,65.39,65.45,65.35,65.42,19065.0,61.465,61.5214,61.4274,61.4932,19065.0
2022-09-08 15:25:00,65.42,65.48,65.38,65.43,30174.0,61.4932,61.5496,61.4556,61.5026,30174.0
2022-09-08 15:30:00,65.42,65.48,65.3,65.33,20754.0,61.4932,61.5496,61.3804,61.4086,20754.0
2022-09-08 15:35:00,65.32,65.37,65.25,65.36,25562.0,61.3992,61.4462,61.3334,61.4368,25562.0
2022-09-08 15:40:00,65.36,65.38,65.14,65.15,33458.0,61.4368,61.4556,61.23,61.2394,33458.0
2022-09-08 15:45:00,65.14,65.34,65.14,65.21,52471.0,61.23,61.418,61.23,61.2958,52471.0
2022-09-08 15:50:00,65.19,65.52,65.19,65.51,92562.0,61.277,61.5872,61.277,61.5778,92562.0
2022-09-08 15:55:00,65.51,65.79,65.48,65.75,281116.0,61.5778,61.8409,61.5496,61.8033,281116.0
2022-09-09 09:30:00,66.4,67.02,66.35,66.87,64146.0,62.4143,62.9971,62.3673,62.8561,64146.0
2022-09-09 09:35:00,66.9,67.03,66.69,66.83,32181.0,62.8843,63.0065,62.6869,62.8185,32181.0
2022-09-09 09:40:00,66.84,66.93,66.55,66.64,44591.0,62.8279,62.9125,62.5553,62.6399,44591.0
2022-09-09 09:45:00,66.67,66.87,66.52,66.8,22457.0,62.6681,62.8561,62.5271,62.7903,22457.0
2022-09-09 09:50:00,66.81,66.81,66.64,66.78,21131.0,62.7997,62.7997,62.6399,62.7715,21131.0
2022-09-09 09:55:00,66.71,67.26,66.65,67.1,59662.0,62.7057,63.2227,62.6493,63.0723,59662.0
2022-09-09 10:00:00,67.1,67.4,67.0,67.32,45127.0,63.0723,63.3543,62.9783,63.2791,45127.0
2022-09-09 10:05:00,67.33,67.48,67.32,67.39,30400.0,63.2885,63.4295,63.2791,63.3449,30400.0
2022-09-09 10:10:00,67.4,67.46,67.28,67.41,30810.0,63.3543,63.4107,63.2415,63.3637,30810.0
2022-09-09 10:15:00,67.42,67.63,67.25,67.34,19315.0,63.3731,63.5705,63.2133,63.2979,19315.0
2022-09-09 10:20:00,67.35,67.51,67.06,67.1,13459.0,63.3073,63.4577,63.0347,63.0723,13459.0
2022-09-09 10:25:00,67.09,67.25,67.0,67.24,9931.0,63.0629,63.2133,62.9783,63.2039,9931.0
2022-09-09 10:30:00,67.27,67.29,67.13,67.27,13331.0,63.2321,63.2509,63.1005,63.2321,13331.0
2022-09-09 10:35:00,67.27,67.32,67.12,67.27,19145.0,63.2321,63.2791,63.0911,63.2321,19145.0
2022-09-09 10:40:00,67.28,67.42,67.27,67.37,11504.0,63.2415,63.3731,63.2321,63.3261,11504.0
2022-09-09 10:45:00,67.35,67.35,67.12,67.21,19052.0,63.3073,63.3073,63.0911,63.1757,19052.0
2022-09-09 10:50:00,67.21,67.24,67.13,67.18,8607.0,63.1757,63.2039,63.1005,63.1475,8607.0
2022-09-09 10:55:00,67.18,67.18,66.93,67.05,26055.0,63.1475,63.1475,62.9125,63.0253,26055.0
2022-09-09 11:00:00,67.07,67.09,66.89,66.92,10034.0,63.0441,63.0629,62.8749,62.9031,10034.0
2022-09-09 11:05:00,66.94,67.01,66.87,66.88,9992.0,62.9219,62.9877,62.8561,62.8655,9992.0
2022-09-09 11:10:00,66.88,66.96,66.77,66.96,12332.0,62.8655,62.9407,62.7621,62.9407,12332.0
2022-09-09 11:15:00,66.98,67.03,66.92,66.96,21382.0,62.9595,63.0065,62.9031,62.9407,21382.0
2022-09-09 11:20:00,66.96,67.08,66.88,67.06,21114.0,62.9407,63.0535,62.8655,63.0347,21114.0
2022-09-09 11:25:00,67.06,67.16,67.02,67.11,13420.0,63.0347,63.1287,62.9971,63.0817,13420.0
2022-09-09 11:30:00,67.11,67.23,67.03,67.13,10418.0,63.0817,63.1945,63.0065,63.1005,10418.0
2022-09-09 11:35:00,67.12,67.23,67.11,67.21,7200.0,63.0911,63.1945,63.0817,63.1757,7200.0
2022-09-09 11:40:00,67.23,67.28,67.18,67.28,5684.0,63.1945,63.2415,63.1475,63.2415,5684.0
2022-09-09 11:45:00,67.28,67.33,67.13,67.14,25294.0,63.2415,63.2885,63.1005,63.1099,25294.0
2022-09-09 11:50:00,67.16,67.24,67.02,67.04,18911.0,63.1287,63.2039,62.9971,63.0159,18911.0
2022-09-09 11:55:00,67.04,67.1,66.97,67.06,12739.0,63.0159,63.0723,62.9501,63.0347,12739.0
2022-09-09 12:00:00,67.06,67.08,66.83,66.84,14763.0,63.0347,63.0535,62.8185,62.8279,14763.0
2022-09-09 12:05:00,66.86,66.98,66.85,66.93,23570.0,62.8467,62.9595,62.8373,62.9125,23570.0
2022-09-09 12:10:00,66.94,66.97,66.85,66.96,7722.0,62.9219,62.9501,62.8373,62.9407,7722.0
2022-09-09 12:15:00,66.94,66.94,66.77,66.86,7334.0,62.9219,62.9219,62.7621,62.8467,7334.0
2022-09-09 12:20:00,66.85,66.85,66.66,66.67,10291.0,62.8373,62.8373,62.6587,62.6681,10291.0
2022-09-09 12:25:00,66.67,66.81,66.66,66.8,6706.0,62.6681,62.7997,62.6587,62.7903,6706.0
2022-09-09 12:30:00,66.81,66.87,66.73,66.86,9220.0,62.7997,62.8561,62.7245,62.8467,9220.0
2022-09-09 12:35:00,66.85,66.93,66.85,66.9,5756.0,62.8373,62.9125,62.8373,62.8843,5756.0
2022-09-09 12:40:00,66.91,66.99,66.89,66.89,11223.0,62.8937,62.9689,62.8749,62.8749,11223.0
2022-09-09 12:45:00,66.89,67.01,66.81,66.99,9146.0,62.8749,62.9877,62.7997,62.9689,9146.0
2022-09-09 12:50:00,66.98,67.03,66.95,66.97,6646.0,62.9595,63.0065,62.9313,62.9501,6646.0
2022-09-09 12:55:00,66.96,66.98,66.88,66.91,12431.0,62.9407,62.9595,62.8655,62.8937,12431.0
2022-09-09 13:00:00,66.92,66.94,66.84,66.94,15129.0,62.9031,62.9219,62.8279,62.9219,15129.0
2022-09-09 13:05:00,66.95,66.98,66.88,66.94,11508.0,62.9313,62.9595,62.8655,62.9219,11508.0
2022-09-09 13:10:00,66.93,67.05,66.93,67.03,11362.0,62.9125,63.0253,62.9125,63.0065,11362.0
2022-09-09 13:15:00,67.02,67.09,67.01,67.02,9546.0,62.9971,63.0629,62.9877,62.9971,9546.0
2022-09-09 13:20:00,67.03,67.09,67.02,67.04,12459.0,63.0065,63.0629,62.9971,63.0159,12459.0
2022-09-09 13:25:00,67.04,67.1,67.0,67.02,9793.0,63.0159,63.0723,62.9783,62.9971,9793.0
2022-09-09 13:30:00,67.03,67.12,67.03,67.11,8562.0,63.0065,63.0911,63.0065,63.0817,8562.0
2022-09-09 13:35:00,67.1,67.14,67.02,67.12,7160.0,63.0723,63.1099,62.9971,63.0911,7160.0
2022-09-09 13:40:00,67.11,67.12,66.99,66.99,9810.0,63.0817,63.0911,62.9689,62.9689,9810.0
2022-09-09 13:45:00,66.98,67.04,66.9,67.04,7743.0,62.9595,63.0159,62.8843,63.0159,7743.0
2022-09-09 13:50:00,67.03,67.05,66.96,67.05,12457.0,63.0065,63.0253,62.9407,63.0253,12457.0
2022-09-09 13:55:00,67.04,67.07,67.02,67.06,6050.0,63.0159,63.0441,62.9971,63.0347,6050.0
2022-09-09 14:00:00,67.04,67.04,66.89,66.93,11311.0,63.0159,63.0159,62.8749,62.9125,11311.0
2022-09-09 14:05:00,66.93,67.03,66.89,66.98,7570.0,62.9125,63.0065,62.8749,62.9595,7570.0
2022-09-09 14:10:00,66.98,67.1,66.92,67.07,7569.0,62.9595,63.0723,62.9031,63.0441,7569.0
2022-09-09 14:15:00,67.08,67.11,67.06,67.08,6047.0,63.0535,63.0817,63.0347,63.0535,6047.0
2022-09-09 14:20:00,67.08,67.16,67.07,67.16,14118.0,63.0535,63.1287,63.0441,63.1287,14118.0
2022-09-09 14:25:00,67.16,67.21,67.1,67.18,27119.0,63.1287,63.1757,63.0723,63.1475,27119.0
2022-09-09 14:30:00,67.19,67.19,66.94,66.94,16967.0,63.1569,63.1569,62.9219,62.9219,16967.0
2022-09-09 14:35:00,66.93,66.98,66.89,66.95,18678.0,62.9125,62.9595,62.8749,62.9313,18678.0
2022-09-09 14:40:00,66.95,67.0,66.88,66.9,9329.0,62.9313,62.9783,62.8655,62.8843,9329.0
2022-09-09 14:45:00,66.89,66.93,66.87,66.89,9696.0,62.8749,62.9125,62.8561,62.8749,9696.0
2022-09-09 14:50:00,66.89,66.91,66.84,66.86,13673.0,62.8749,62.8937,62.8279,62.8467,13673.0
2022-09-09 14:55:00,66.88,67.02,66.88,67.0,18833.0,62.8655,62.9971,62.8655,62.9783,18833.0
2022-09-09 15:00:00,66.99,67.14,66.94,67.11,15456.0,62.9689,63.1099,62.9219,63.0817,15456.0
2022-09-09 15:05:00,67.1,67.17,67.08,67.1,17149.0,63.0723,63.1381,63.0535,63.0723,17149.0
2022-09-09 15:10:00,67.11,67.19,67.1,67.16,15848.0,63.0817,63.1569,63.0723,63.1287,15848.0
2022-09-09 15:15:00,67.17,67.31,67.15,67.31,20029.0,63.1381,63.2697,63.1193,63.2697,20029.0
2022-09-09 15:20:00,67.3,67.31,67.19,67.21,24348.0,63.2603,63.2697,63.1569,63.1757,24348.0
2022-09-09 15:25:00,67.21,67.27,67.19,67.24,20755.0,63.1757,63.2321,63.1569,63.2039,20755.0
2022-09-09 15:30:00,67.24,67.26,67.2,67.25,32279.0,63.2039,63.2227,63.1663,63.2133,32279.0
2022-09-09 15:35:00,67.25,67.25,67.09,67.12,32303.0,63.2133,63.2133,63.0629,63.0911,32303.0
2022-09-09 15:40:00,67.13,67.24,67.1,67.17,40607.0,63.1005,63.2039,63.0723,63.1381,40607.0
2022-09-09 15:45:00,67.16,67.22,67.03,67.05,49956.0,63.1287,63.1851,63.0065,63.0253,49956.0
2022-09-09 15:50:00,67.04,67.15,66.94,67.09,108976.0,63.0159,63.1193,62.9219,63.0629,108976.0
2022-09-09 15:55:00,67.08,67.09,66.92,66.94,192523.0,63.0535,63.0629,62.9031,62.9219,192523.0
2022-09-12 09:30:00,67.27,67.57,67.06,67.17,48677.0,63.2321,63.5141,63.0347,63.1381,48677.0
2022-09-12 09:35:00,67.17,67.2,66.85,67.01,15425.0,63.1381,63.1663,62.8373,62.9877,15425.0
2022-09-12 09:40:00,67.03,67.32,67.02,67.09,17078.0,63.0065,63.2791,62.9971,63.0629,17078.0
2022-09-12 09:45:00,67.07,67.33,67.02,67.32,13461.0,63.0441,63.2885,62.9971,63.2791,13461.0
2022-09-12 09:50:00,67.32,67.49,67.3,67.4,19004.0,63.2791,63.4389,63.2603,63.3543,19004.0
2022-09-12 09:55:00,67.43,67.75,67.43,67.75,20941.0,63.3825,63.6833,63.3825,63.6833,20941.0
2022-09-12 10:00:00,67.75,67.81,67.59,67.73,15469.0,63.6833,63.7397,63.5329,63.6645,15469.0
2022-09-12 10:05:00,67.79,67.79,67.63,67.7,19733.0,63.7209,63.7209,63.5705,63.6363,19733.0
2022-09-12 10:10:00,67.73,67.77,67.48,67.6,20567.0,63.6645,63.7021,63.4295,63.5423,20567.0
2022-09-12 10:15:00,67.62,67.91,67.59,67.85,25883.0,63.5611,63.8337,63.5329,63.7773,25883.0
2022-09-12 10:20:00,67.8,67.91,67.76,67.84,19481.0,63.7303,63.8337,63.6927,63.7679,19481.0
2022-09-12 10:25:00,67.86,67.87,67.62,67.64,26681.0,63.7867,63.7961,63.5611,63.5799,26681.0
2022-09-12 10:30:00,67.63,67.7,67.59,67.67,23290.0,63.5705,63.6363,63.5329,63.6081,23290.0
2022-09-12 10:35:00,67.66,67.82,67.62,67.67,14840.0,63.5987,63.7491,63.5611,63.6081,14840.0
2022-09-12 10:40:00,67.66,67.66,67.48,67.6,21058.0,63.5987,63.5987,63.4295,63.5423,21058.0
2022-09-12 10:45:00,67.63,67.72,67.63,67.72,20714.0,63.5705,63.6551,63.5705,63.6551,20714.0
2022-09-12 10:50:00,67.7,67.81,67.65,67.65,20469.0,63.6363,63.7397,63.5893,63.5893,20469.0
2022-09-12 10:55:00,67.64,67.66,67.32,67.36,44248.0,63.5799,63.5987,63.2791,63.3167,44248.0
2022-09-12 11:00:00,67.37,67.41,67.19,67.29,30784.0,63.3261,63.3637,63.1569,63.2509,30784.0
2022-09-12 11:05:00,67.28,67.38,67.22,67.33,30921.0,63.2415,63.3355,63.1851,63.2885,30921.0
2022-09-12 11:10:00,67.32,67.39,67.29,67.39,18781.0,63.2791,63.3449,63.2509,63.3449,18781.0
2022-09-12 11:15:00,67.37,67.48,67.26,67.47,17344.0,63.3261,63.4295,63.2227,63.4201,17344.0
2022-09-12 11:20:00,67.48,67.54,67.45,67.48,16157.0,63.4295,63.4859,63.4013,63.4295,16157.0
2022-09-12 11:25:00,67.48,67.61,67.45,67.61,23316.0,63.4295,63.5517,63.4013,63.5517,23316.0
2022-09-12 11:30:00,67.59,67.59,67.44,67.48,11070.0,63.5329,63.5329,63.3919,63.4295,11070.0
2022-09-12 11:35:00,67.49,67.49,67.32,67.37,11203.0,63.4389,63.4389,63.2791,63.3261,11203.0
2022-09-12 11:40:00,67.41,67.44,67.34,67.38,8940.0,63.3637,63.3919,63.2979,63.3355,8940.0
2022-09-12 11:45:00,67.39,67.41,67.25,67.31,12825.0,63.3449,63.3637,63.2133,63.2697,12825.0
2022-09-12 11:50:00,67.32,67.36,67.12,67.12,16824.0,63.2791,63.3167,63.0911,63.0911,16824.0
2022-09-12 11:55:00,67.11,67.12,66.79,66.84,21428.0,63.0817,63.0911,62.7809,62.8279,21428.0
2022-09-12 12:00:00,66.85,66.91,66.83,66.83,8951.0,62.8373,62.8937,62.8185,62.8185,8951.0
2022-09-12 12:05:00,66.84,66.99,66.82,66.84,15170.0,62.8279,62.9689,62.8091,62.8279,15170.0
2022-09-12 12:10:00,66.83,67.04,66.77,67.02,19330.0,62.8185,63.0159,62.7621,62.9971,19330.0
2022-09-12 12:15:00,67.03,67.11,66.95,67.09,23324.0,63.0065,63.0817,62.9313,63.0629,23324.0
2022-09-12 12:20:00,67.07,67.25,67.04,67.23,15044.0,63.0441,63.2133,63.0159,63.1945,15044.0
2022-09-12 12:25:00,67.23,67.25,67.14,67.23,12675.0,63.1945,63.2133,63.1099,63.1945,12675.0
2022-09-12 12:30:00,67.23,67.26,67.17,67.23,11871.0,63.1945,63.2227,63.1381,63.1945,11871.0
2022-09-12 12:35:00,67.22,67.28,67.12,67.23,11619.0,63.1851,63.2415,63.0911,63.1945,11619.0
2022-09-12 12:40:00,67.23,67.25,67.2,67.23,9186.0,63.1945,63.2133,63.1663,63.1945,9186.0
2022-09-12 12:45:00,67.22,67.22,67.04,67.16,17389.0,63.1851,63.1851,63.0159,63.1287,17389.0
2022-09-12 12:50:00,67.16,67.31,67.16,67.27,10760.0,63.1287,63.2697,63.1287,63.2321,10760.0
2022-09-12 12:55:00,67.27,67.31,67.25,67.3,9411.0,63.2321,63.2697,63.2133,63.2603,9411.0
2022-09-12 13:00:00,67.31,67.34,67.16,67.31,17196.0,63.2697,63.2979,63.1287,63.2697,17196.0
2022-09-12 13:05:00,67.3,67.36,67.26,67.32,36348.0,63.2603,63.3167,63.2227,63.2791,36348.0
2022-09-12 13:10:00,67.32,67.39,67.31,67.35,12020.0,63.2791,63.3449,63.2697,63.3073,12020.0
2022-09-12 13:15:00,67.34,67.37,67.28,67.28,11621.0,63.2979,63.3261,63.2415,63.2415,11621.0
2022-09-12 13:20:00,67.29,67.31,67.14,67.17,13925.0,63.2509,63.2697,63.1099,63.1381,13925.0
2022-09-12 13:25:00,67.18,67.36,67.18,67.35,11069.0,63.1475,63.3167,63.1475,63.3073,11069.0
2022-09-12 13:30:00,67.35,67.42,67.3,67.42,11328.0,63.3073,63.3731,63.2603,63.3731,11328.0
2022-09-12 13:35:00,67.41,67.41,67.31,67.32,9338.0,63.3637,63.3637,63.2697,63.2791,9338.0
2022-09-12 13:40:00,67.32,67.34,67.16,67.18,12404.0,63.2791,63.2979,63.1287,63.1475,12404.0
2022-09-12 13:45:00,67.18,67.25,67.13,67.22,9419.0,63.1475,63.2133,63.1005,63.1851,9419.0
2022-09-12 13:50:00,67.22,67.37,67.22,67.36,9546.0,63.1851,63.3261,63.1851,63.3167,9546.0
2022-09-12 13:55:00,67.36,67.37,67.31,67.31,7302.0,63.3167,63.3261,63.2697,63.2697,7302.0
2022-09-12 14:00:00,67.32,67.35,67.2,67.22,7816.0,63.2791,63.3073,63.1663,63.1851,7816.0
2022-09-12 14:05:00,67.22,67.24,67.13,67.14,9588.0,63.1851,63.2039,63.1005,63.1099,9588.0
2022-09-12 14:10:00,67.12,67.21,67.09,67.21,11830.0,63.0911,63.1757,63.0629,63.1757,11830.0
2022-09-12 14:15:00,67.24,67.25,67.02,67.08,11185.0,63.2039,63.2133,62.9971,63.0535,11185.0
2022-09-12 14:20:00,67.07,67.16,66.98,67.09,10659.0,63.0441,63.1287,62.9595,63.0629,10659.0
2022-09-12 14:25:00,67.08,67.13,66.97,66.99,10286.0,63.0535,63.1005,62.9501,62.9689,10286.0
2022-09-12 14:30:00,66.97,67.02,66.86,66.91,7521.0,62.9501,62.9971,62.8467,62.8937,7521.0
2022-09-12 14:35:00,66.92,66.99,66.86,66.97,14296.0,62.9031,62.9689,62.8467,62.9501,14296.0
2022-09-12 14:40:00,66.97,67.05,66.94,67.03,7626.0,62.9501,63.0253,62.9219,63.0065,7626.0
2022-09-12 14:45:00,67.02,67.15,67.0,67.13,10515.0,62.9971,63.1193,62.9783,63.1005,10515.0
2022-09-12 14:50:00,67.12,67.16,67.09,67.11,16803.0,63.0911,63.1287,63.0629,63.0817,16803.0
2022-09-12 14:55:00,67.1,67.1,66.96,66.99,9838.0,63.0723,63.0723,62.9407,62.9689,9838.0
2022-09-12 15:00:00,67.0,67.16,66.97,67.15,16546.0,62.9783,63.1287,62.9501,63.1193,16546.0
2022-09-12 15:05:00,67.16,67.33,67.15,67.33,8988.0,63.1287,63.2885,63.1193,63.2885,8988.0
2022-09-12 15:10:00,67.34,67.37,67.3,67.32,11650.0,63.2979,63.3261,63.2603,63.2791,11650.0
2022-09-12 15:15:00,67.33,67.33,67.18,67.19,12637.0,63.2885,63.2885,63.1475,63.1569,12637.0
2022-09-12 15:20:00,67.19,67.25,67.16,67.21,13137.0,63.1569,63.2133,63.1287,63.1757,13137.0
2022-09-12 15:25:00,67.2,67.25,67.17,67.21,7730.0,63.1663,63.2133,63.1381,63.1757,7730.0
2022-09-12 15:30:00,67.21,67.23,67.08,67.11,23510.0,63.1757,63.1945,63.0535,63.0817,23510.0
2022-09-12 15:35:00,67.09,67.21,67.08,67.18,16352.0,63.0629,63.1757,63.0535,63.1475,16352.0
2022-09-12 15:40:00,67.17,67.45,67.15,67.45,25998.0,63.1381,63.4013,63.1193,63.4013,25998.0
2022-09-12 15:45:00,67.45,67.45,67.26,67.36,36223.0,63.4013,63.4013,63.2227,63.3167,36223.0
2022-09-12 15:50:00,67.35,67.42,67.29,67.33,55465.0,63.3073,63.3731,63.2509,63.2885,55465.0
2022-09-12 15:55:00,67.32,67.45,67.26,67.43,155378.0,63.2791,63.4013,63.2227,63.3825,155378.0
2022-09-13 09:30:00,64.75,65.32,64.38,65.11,74340.0,60.8634,61.3992,60.5156,61.2018,74340.0
2022-09-13 09:35:00,65.12,65.15,64.68,64.91,25044.0,61.2112,61.2394,60.7976,61.0138,25044.0
2022-09-13 09:40:00,64.95,65.05,64.69,64.8,20189.0,61.0514,61.1454,60.807,60.9104,20189.0
2022-09-13 09:45:00,64.78,65.07,64.7,64.93,20810.0,60.8916,61.1642,60.8164,61.0326,20810.0
2022-09-13 09:50:00,64.94,65.11,64.87,64.96,18450.0,61.042,61.2018,60.9762,61.0608,18450.0
2022-09-13 09:55:00,64.95,65.08,64.8,64.95,16393.0,61.0514,61.1736,60.9104,61.0514,16393.0
2022-09-13 10:00:00,64.95,65.02,64.77,64.78,17285.0,61.0514,61.1172,60.8822,60.8916,17285.0
2022-09-13 10:05:00,64.81,64.93,64.7,64.86,16454.0,60.9198,61.0326,60.8164,60.9668,16454.0
2022-09-13 10:10:00,64.88,65.19,64.77,65.05,15337.0,60.9856,61.277,60.8822,61.1454,15337.0
2022-09-13 10:15:00,65.04,65.13,64.86,65.06,16445.0,61.136,61.2206,60.9668,61.1548,16445.0
2022-09-13 10:20:00,65.09,65.09,64.76,64.81,9809.0,61.183,61.183,60.8728,60.9198,9809.0
2022-09-13 10:25:00,64.79,64.91,64.73,64.79,14167.0,60.901,61.0138,60.8446,60.901,14167.0
2022-09-13 10:30:00,64.76,64.87,64.67,64.69,20861.0,60.8728,60.9762,60.7882,60.807,20861.0
2022-09-13 10:35:00,64.69,64.69,64.45,64.46,14056.0,60.807,60.807,60.5814,60.5908,14056.0
2022-09-13 10:40:00,64.45,64.46,64.27,64.38,19845.0,60.5814,60.5908,60.4122,60.5156,19845.0
2022-09-13 10:45:00,64.38,64.4,64.21,64.22,18808.0,60.5156,60.5344,60.3558,60.3652,18808.0
2022-09-13 10:50:00,64.21,64.35,64.14,64.29,21124.0,60.3558,60.4874,60.29,60.431,21124.0
2022-09-13 10:55:00,64.27,64.38,64.27,64.31,41342.0,60.4122,60.5156,60.4122,60.4498,41342.0
2022-09-13 11:00:00,64.31,64.43,64.25,64.41,28611.0,60.4498,60.5626,60.3934,60.5438,28611.0
2022-09-13 11:05:00,64.4,64.47,64.24,64.36,51348.0,60.5344,60.6002,60.384,60.4968,51348.0
2022-09-13 11:10:00,64.34,64.43,64.2,64.34,19039.0,60.478,60.5626,60.3464,60.478,19039.0
2022-09-13 11:15:00,64.35,64.4,64.23,64.31,13131.0,60.4874,60.5344,60.3746,60.4498,13131.0
2022-09-13 11:20:00,64.27,64.4,64.23,64.24,12677.0,60.4122,60.5344,60.3746,60.384,12677.0
2022-09-13 11:25:00,64.23,64.32,64.23,64.3,15395.0,60.3746,60.4592,60.3746,60.4404,15395.0
2022-09-13 11:30:00,64.3,64.43,64.29,64.38,15023.0,60.4404,60.5626,60.431,60.5156,15023.0
2022-09-13 11:35:00,64.37,64.43,64.35,64.41,10834.0,60.5062,60.5626,60.4874,60.5438,10834.0
2022-09-13 11:40:00,64.4,64.4,64.13,64.21,15103.0,60.5344,60.5344,60.2806,60.3558,15103.0
2022-09-13 11:45:00,64.2,64.2,64.05,64.09,20848.0,60.3464,60.3464,60.2054,60.243,20848.0
2022-09-13 11:50:00,64.09,64.24,64.06,64.24,16909.0,60.243,60.384,60.2148,60.384,16909.0
2022-09-13 11:55:00,64.26,64.37,64.21,64.35,40438.0,60.4028,60.5062,60.3558,60.4874,40438.0
2022-09-13 12:00:00,64.34,64.38,64.21,64.34,14597.0,60.478,60.5156,60.3558,60.478,14597.0
2022-09-13 12:05:00,64.34,64.41,64.26,64.41,12144.0,60.478,60.5438,60.4028,60.5438,12144.0
2022-09-13 12:10:00,64.37,64.44,64.34,64.42,13416.0,60.5062,60.572,60.478,60.5532,13416.0
2022-09-13 12:15:00,64.44,64.49,64.4,64.4,14685.0,60.572,60.619,60.5344,60.5344,14685.0
2022-09-13 12:20:00,64.42,64.42,64.24,64.26,15078.0,60.5532,60.5532,60.384,60.4028,15078.0
2022-09-13 12:25:00,64.27,64.27,64.16,64.23,11048.0,60.4122,60.4122,60.3088,60.3746,11048.0
2022-09-13 12:30:00,64.23,64.32,64.17,64.32,12552.0,60.3746,60.4592,60.3182,60.4592,12552.0
2022-09-13 12:35:00,64.31,64.34,64.25,64.28,7859.0,60.4498,60.478,60.3934,60.4216,7859.0
2022-09-13 12:40:00,64.28,64.29,64.21,64.22,8061.0,60.4216,60.431,60.3558,60.3652,8061.0
2022-09-13 12:45:00,64.23,64.26,64.15,64.21,7725.0,60.3746,60.4028,60.2994,60.3558,7725.0
2022-09-13 12:50:00,64.2,64.24,64.14,64.15,10537.0,60.3464,60.384,60.29,60.2994,10537.0
2022-09-13 12:55:00,64.16,64.17,64.06,64.1,16765.0,60.3088,60.3182,60.2148,60.2524,16765.0
2022-09-13 13:00:00,64.08,64.25,64.01,64.14,15328.0,60.2336,60.3934,60.1678,60.29,15328.0
2022-09-13 13:05:00,64.13,64.37,64.12,64.31,15768.0,60.2806,60.5062,60.2712,60.4498,15768.0
2022-09-13 13:10:00,64.3,64.44,64.27,64.39,25050.0,60.4404,60.572,60.4122,60.525,25050.0
2022-09-13 13:15:00,64.4,64.45,64.27,64.31,15972.0,60.5344,60.5814,60.4122,60.4498,15972.0
2022-09-13 13:20:00,64.32,64.43,64.28,64.38,13938.0,60.4592,60.5626,60.4216,60.5156,13938.0
2022-09-13 13:25:00,64.38,64.55,64.36,64.54,11476.0,60.5156,60.6754,60.4968,60.666,11476.0
2022-09-13 13:30:00,64.54,64.56,64.45,64.5,18972.0,60.666,60.6848,60.5814,60.6284,18972.0
2022-09-13 13:35:00,64.5,64.53,64.4,64.51,5725.0,60.6284,60.6566,60.5344,60.6378,5725.0
2022-09-13 13:40:00,64.52,64.57,64.37,64.37,16953.0,60.6472,60.6942,60.5062,60.5062,16953.0
2022-09-13 13:45:00,64.36,64.36,64.25,64.27,14936.0,60.4968,60.4968,60.3934,60.4122,14936.0
2022-09-13 13:50:00,64.27,64.29,64.18,64.23,10504.0,60.4122,60.431,60.3276,60.3746,10504.0
2022-09-13 13:55:00,64.24,64.34,64.24,64.25,10877.0,60.384,60.478,60.384,60.3934,10877.0
2022-09-13 14:00:00,64.26,64.32,64.18,64.31,11160.0,60.4028,60.4592,60.3276,60.4498,11160.0
2022-09-13 14:05:00,64.33,64.4,64.26,64.27,7672.0,60.4686,60.5344,60.4028,60.4122,7672.0
2022-09-13 14:10:00,64.27,64.34,64.2,64.3,10487.0,60.4122,60.478,60.3464,60.4404,10487.0
2022-09-13 14:15:00,64.32,64.35,64.25,64.3,9545.0,60.4592,60.4874,60.3934,60.4404,9545.0
2022-09-13 14:20:00,64.3,64.33,64.2,64.32,14076.0,60.4404,60.4686,60.3464,60.4592,14076.0
2022-09-13 14:25:00,64.33,64.34,64.17,64.22,22134.0,60.4686,60.478,60.3182,60.3652,22134.0
2022-09-13 14:30:00,64.23,64.25,64.13,64.13,16992.0,60.3746,60.3934,60.2806,60.2806,16992.0
2022-09-13 14:35:00,64.13,64.16,64.03,64.03,12608.0,60.2806,60.3088,60.1866,60.1866,12608.0
2022-09-13 14:40:00,64.03,64.07,64.0,64.05,19483.0,60.1866,60.2242,60.1584,60.2054,19483.0
2022-09-13 14:45:00,64.06,64.1,64.03,64.06,19586.0,60.2148,60.2524,60.1866,60.2148,19586.0
2022-09-13 14:50:00,64.04,64.1,63.95,63.99,13534.0,60.196,60.2524,60.1114,60.149,13534.0
2022-09-13 14:55:00,64.0,64.17,64.0,64.07,20602.0,60.1584,60.3182,60.1584,60.2242,20602.0
2022-09-13 15:00:00,64.09,64.13,63.87,63.88,34442.0,60.243,60.2806,60.0362,60.0456,34442.0
2022-09-13 15:05:00,63.88,63.9,63.72,63.74,41936.0,60.0456,60.0644,59.8952,59.914,41936.0
2022-09-13 15:10:00,63.75,63.75,63.58,63.63,43293.0,59.9234,59.9234,59.7636,59.8106,43293.0
2022-09-13 15:15:00,63.62,63.7,63.61,63.63,44530.0,59.8012,59.8764,59.7918,59.8106,44530.0
2022-09-13 15:20:00,63.63,63.67,63.51,63.59,43151.0,59.8106,59.8482,59.6978,59.773,43151.0
2022-09-13 15:25:00,63.59,63.59,63.45,63.48,59178.0,59.773,59.773,59.6414,59.6696,59178.0
2022-09-13 15:30:00,63.48,63.57,63.22,63.29,49022.0,59.6696,59.7542,59.4252,59.491,49022.0
2022-09-13 15:35:00,63.3,63.42,63.17,63.37,67510.0,59.5004,59.6132,59.3782,59.5662,67510.0
2022-09-13 15:40:00,63.38,63.38,63.16,63.24,67207.0,59.5756,59.5756,59.3688,59.444,67207.0
2022-09-13 15:45:00,63.24,63.29,63.04,63.15,169071.0,59.444,59.491,59.256,59.3594,169071.0
2022-09-13 15:50:00,63.17,63.33,62.94,63.11,266567.0,59.3782,59.5286,59.162,59.3218,266567.0
2022-09-13 15:55:00,63.11,63.36,63.05,63.18,463612.0,59.3218,59.5568,59.2654,59.3876,463612.0
2022-09-14 09:30:00,63.58,63.75,63.15,63.2,75489.0,59.7636,59.9234,59.3594,59.4064,75489.0
2022-09-14 09:35:00,63.21,63.54,63.21,63.34,24121.0,59.4158,59.726,59.4158,59.538,24121.0
2022-09-14 09:40:00,63.32,63.78,63.3,63.71,36572.0,59.5192,59.9516,59.5004,59.8858,36572.0
2022-09-14 09:45:00,63.75,64.08,63.72,63.76,43621.0,59.9234,60.2336,59.8952,59.9328,43621.0
2022-09-14 09:50:00,63.77,64.06,63.71,63.9,36366.0,59.9422,60.2148,59.8858,60.0644,36366.0
2022-09-14 09:55:00,63.93,64.25,63.87,64.25,28038.0,60.0926,60.3934,60.0362,60.3934,28038.0
2022-09-14 10:00:00,64.25,64.25,64.01,64.14,34951.0,60.3934,60.3934,60.1678,60.29,34951.0
2022-09-14 10:05:00,64.1,64.3,64.03,64.12,23941.0,60.2524,60.4404,60.1866,60.2712,23941.0
2022-09-14 10:10:00,64.12,64.28,63.98,64.1,36305.0,60.2712,60.4216,60.1396,60.2524,36305.0
2022-09-14 10:15:00,64.1,64.25,63.97,64.06,285520.0,60.2524,60.3934,60.1302,60.2148,285520.0
2022-09-14 10:20:00,64.07,64.21,64.01,64.1,107332.0,60.2242,60.3558,60.1678,60.2524,107332.0
2022-09-14 10:25:00,64.1,64.12,63.87,63.87,184834.0,60.2524,60.2712,60.0362,60.0362,184834.0
2022-09-14 10:30:00,63.85,64.25,63.8,64.25,59832.0,60.0174,60.3934,59.9704,60.3934,59832.0
2022-09-14 10:35:00,64.25,64.64,64.18,64.6,124398.0,60.3934,60.76,60.3276,60.7224,124398.0
2022-09-14 10:40:00,64.6,64.8,64.39,64.74,168714.0,60.7224,60.9104,60.525,60.854,168714.0
2022-09-14 10:45:00,64.78,64.94,64.71,64.81,193683.0,60.8916,61.042,60.8258,60.9198,193683.0
2022-09-14 10:50:00,64.81,65.07,64.77,65.07,155759.0,60.9198,61.1642,60.8822,61.1642,155759.0
2022-09-14 10:55:00,65.08,65.09,64.88,65.07,35641.0,61.1736,61.183,60.9856,61.1642,35641.0
2022-09-14 11:00:00,65.08,65.08,64.77,64.95,39405.0,61.1736,61.1736,60.8822,61.0514,39405.0
2022-09-14 11:05:00,64.95,65.35,64.87,65.34,37111.0,61.0514,61.4274,60.9762,61.418,37111.0
2022-09-14 11:10:00,65.36,65.53,65.26,65.38,54625.0,61.4368,61.5966,61.3428,61.4556,54625.0
2022-09-14 11:15:00,65.38,65.5,65.37,65.43,39474.0,61.4556,61.5684,61.4462,61.5026,39474.0
2022-09-14 11:20:00,65.42,65.43,65.28,65.35,23948.0,61.4932,61.5026,61.3616,61.4274,23948.0
2022-09-14 11:25:00,65.34,65.35,65.17,65.17,27122.0,61.418,61.4274,61.2582,61.2582,27122.0
2022-09-14 11:30:00,65.17,65.22,64.95,65.07,46783.0,61.2582,61.3052,61.0514,61.1642,46783.0
2022-09-14 11:35:00,65.07,65.16,64.97,65.12,50914.0,61.1642,61.2488,61.0702,61.2112,50914.0
2022-09-14 11:40:00,65.13,65.28,65.08,65.26,66404.0,61.2206,61.3616,61.1736,61.3428,66404.0
2022-09-14 11:45:00,65.28,65.39,65.25,65.25,39329.0,61.3616,61.465,61.3334,61.3334,39329.0
2022-09-14 11:50:00,65.26,65.31,65.17,65.3,18017.0,61.3428,61.3898,61.2582,61.3804,18017.0
2022-09-14 11:55:00,65.32,65.32,65.15,65.18,20561.0,61.3992,61.3992,61.2394,61.2676,20561.0
2022-09-14 12:00:00,65.2,65.26,65.05,65.09,15126.0,61.2864,61.3428,61.1454,61.183,15126.0
2022-09-14 12:05:00,65.04,65.24,65.02,65.2,52080.0,61.136,61.324,61.1172,61.2864,52080.0
2022-09-14 12:10:00,65.2,65.32,65.15,65.3,24926.0,61.2864,61.3992,61.2394,61.3804,24926.0
2022-09-14 12:15:00,65.32,65.4,65.26,65.29,60735.0,61.3992,61.4744,61.3428,61.371,60735.0
2022-09-14 12:20:00,65.27,65.53,65.23,65.53,48141.0,61.3522,61.5966,61.3146,61.5966,48141.0
2022-09-14 12:25:00,65.53,65.6,65.43,65.47,32477.0,61.5966,61.6624,61.5026,61.5402,32477.0
2022-09-14 12:30:00,65.51,65.56,65.42,65.48,53090.0,61.5778,61.6248,61.4932,61.5496,53090.0
2022-09-14 12:35:00,65.47,65.69,65.4,65.66,39653.0,61.5402,61.7469,61.4744,61.7187,39653.0
2022-09-14 12:40:00,65.66,65.89,65.64,65.87,54806.0,61.7187,61.9349,61.6999,61.9161,54806.0
2022-09-14 12:45:00,65.87,65.91,65.75,65.89,122527.0,61.9161,61.9537,61.8033,61.9349,122527.0
2022-09-14 12:50:00,65.88,65.95,65.85,65.89,28873.0,61.9255,61.9913,61.8973,61.9349,28873.0
2022-09-14 12:55:00,65.9,65.93,65.81,65.88,32262.0,61.9443,61.9725,61.8597,61.9255,32262.0
2022-09-14 13:00:00,65.88,66.09,65.82,65.84,66459.0,61.9255,62.1229,61.8691,61.8879,66459.0
2022-09-14 13:05:00,65.84,65.9,65.74,65.88,59499.0,61.8879,61.9443,61.7939,61.9255,59499.0
2022-09-14 13:10:00,65.84,65.98,65.84,65.96,29156.0,61.8879,62.0195,61.8879,62.0007,29156.0
2022-09-14 13:15:00,65.98,66.05,65.91,65.97,55074.0,62.0195,62.0853,61.9537,62.0101,55074.0
2022-09-14 13:20:00,65.99,65.99,65.74,65.74,25374.0,62.0289,62.0289,61.7939,61.7939,25374.0
2022-09-14 13:25:00,65.75,65.75,65.62,65.68,13323.0,61.8033,61.8033,61.6811,61.7375,13323.0
2022-09-14 13:30:00,65.68,65.69,65.45,65.45,26804.0,61.7375,61.7469,61.5214,61.5214,26804.0
2022-09-14 13:35:00,65.45,65.48,65.39,65.45,31544.0,61.5214,61.5496,61.465,61.5214,31544.0
2022-09-14 13:40:00,65.45,65.53,65.42,65.52,43078.0,61.5214,61.5966,61.4932,61.5872,43078.0
2022-09-14 13:45:00,65.53,65.54,65.16,65.26,66535.0,61.5966,61.606,61.2488,61.3428,66535.0
2022-09-14 13:50:00,65.22,65.38,65.16,65.2,42344.0,61.3052,61.4556,61.2488,61.2864,42344.0
2022-09-14 13:55:00,65.19,65.19,64.99,65.08,38304.0,61.277,61.277,61.089,61.1736,38304.0
2022-09-14 14:00:00,65.09,65.14,64.94,64.97,40081.0,61.183,61.23,61.042,61.0702,40081.0
2022-09-14 14:05:00,64.96,65.14,64.96,65.08,28485.0,61.0608,61.23,61.0608,61.1736,28485.0
2022-09-14 14:10:00,65.07,65.18,65.05,65.18,19858.0,61.1642,61.2676,61.1454,61.2676,19858.0
2022-09-14 14:15:00,65.18,65.32,65.15,65.32,15647.0,61.2676,61.3992,61.2394,61.3992,15647.0
2022-09-14 14:20:00,65.33,65.35,65.24,65.29,14899.0,61.4086,61.4274,61.324,61.371,14899.0
2022-09-14 14:25:00,65.29,65.35,65.23,65.29,15829.0,61.371,61.4274,61.3146,61.371,15829.0
2022-09-14 14:30:00,65.28,65.38,65.28,65.34,19549.0,61.3616,61.4556,61.3616,61.418,19549.0
2022-09-14 14:35:00,65.33,65.37,65.22,65.24,26544.0,61.4086,61.4462,61.3052,61.324,26544.0
2022-09-14 14:40:00,65.24,65.26,65.1,65.12,30948.0,61.324,61.3428,61.1924,61.2112,30948.0
2022-09-14 14:45:00,65.11,65.18,65.0,65.15,31200.0,61.2018,61.2676,61.0984,61.2394,31200.0
2022-09-14 14:50:00,65.15,65.22,65.0,65.02,18088.0,61.2394,61.3052,61.0984,61.1172,18088.0
2022-09-14 14:55:00,65.04,65.11,64.94,64.96,22994.0,61.136,61.2018,61.042,61.0608,22994.0
2022-09-14 15:00:00,64.97,65.0,64.86,64.93,44408.0,61.0702,61.0984,60.9668,61.0326,44408.0
2022-09-14 15:05:00,64.95,65.09,64.93,65.09,25386.0,61.0514,61.183,61.0326,61.183,25386.0
2022-09-14 15:10:00,65.07,65.09,64.87,64.9,24349.0,61.1642,61.183,60.9762,61.0044,24349.0
2022-09-14 15:15:00,64.89,64.89,64.75,64.85,54497.0,60.995,60.995,60.8634,60.9574,54497.0
2022-09-14 15:20:00,64.85,64.99,64.77,64.88,35712.0,60.9574,61.089,60.8822,60.9856,35712.0
2022-09-14 15:25:00,64.86,64.88,64.7,64.85,40613.0,60.9668,60.9856,60.8164,60.9574,40613.0
2022-09-14 15:30:00,64.86,64.86,64.58,64.74,42339.0,60.9668,60.9668,60.7036,60.854,42339.0
2022-09-14 15:35:00,64.73,64.86,64.72,64.85,46463.0,60.8446,60.9668,60.8352,60.9574,46463.0
2022-09-14 15:40:00,64.84,65.16,64.79,65.11,65418.0,60.948,61.2488,60.901,61.2018,65418.0
2022-09-14 15:45:00,65.1,65.17,65.04,65.14,85295.0,61.1924,61.2582,61.136,61.23,85295.0
2022-09-14 15:50:00,65.16,65.54,65.08,65.5,192616.0,61.2488,61.606,61.1736,61.5684,192616.0
2022-09-14 15:55:00,65.51,65.77,65.5,65.71,428159.0,61.5778,61.8221,61.5684,61.7657,428159.0
2022-09-15 09:30:00,65.45,65.73,65.12,65.73,71830.0,61.5214,61.7845,61.2112,61.7845,71830.0
2022-09-15 09:35:00,65.7,65.7,65.44,65.53,17702.0,61.7563,61.7563,61.512,61.5966,17702.0
2022-09-15 09:40:00,65.52,66.22,65.51,66.22,37563.0,61.5872,62.2451,61.5778,62.2451,37563.0
2022-09-15 09:45:00,66.2,66.48,66.07,66.48,48491.0,62.2263,62.4895,62.1041,62.4895,48491.0
2022-09-15 09:50:00,66.48,66.61,66.4,66.52,58841.0,62.4895,62.6117,62.4143,62.5271,58841.0
2022-09-15 09:55:00,66.5,66.55,66.31,66.42,32991.0,62.5083,62.5553,62.3297,62.4331,32991.0
2022-09-15 10:00:00,66.45,66.54,66.21,66.28,38332.0,62.4613,62.5459,62.2357,62.3015,38332.0
2022-09-15 10:05:00,66.26,66.36,66.11,66.26,28198.0,62.2827,62.3767,62.1417,62.2827,28198.0
2022-09-15 10:10:00,66.27,66.5,66.27,66.45,15720.0,62.2921,62.5083,62.2921,62.4613,15720.0
2022-09-15 10:15:00,66.44,66.57,66.41,66.41,17395.0,62.4519,62.5741,62.4237,62.4237,17395.0
2022-09-15 10:20:00,66.41,66.41,66.07,66.24,13786.0,62.4237,62.4237,62.1041,62.2639,13786.0
2022-09-15 10:25:00,66.24,66.25,65.94,65.96,18805.0,62.2639,62.2733,61.9819,62.0007,18805.0
2022-09-15 10:30:00,65.99,66.04,65.77,65.87,22958.0,62.0289,62.0759,61.8221,61.9161,22958.0
2022-09-15 10:35:00,65.88,66.14,65.87,65.98,19371.0,61.9255,62.1699,61.9161,62.0195,19371.0
2022-09-15 10:40:00,65.95,65.95,65.83,65.89,17687.0,61.9913,61.9913,61.8785,61.9349,17687.0
2022-09-15 10:45:00,65.89,65.92,65.69,65.75,22908.0,61.9349,61.9631,61.7469,61.8033,22908.0
2022-09-15 10:50:00,65.75,65.76,65.54,65.63,42616.0,61.8033,61.8127,61.606,61.6905,42616.0
2022-09-15 10:55:00,65.61,65.63,65.39,65.39,42801.0,61.6717,61.6905,61.465,61.465,42801.0
2022-09-15 11:00:00,65.39,65.41,65.2,65.24,38635.0,61.465,61.4838,61.2864,61.324,38635.0
2022-09-15 11:05:00,65.22,65.25,64.93,64.94,31117.0,61.3052,61.3334,61.0326,61.042,31117.0
2022-09-15 11:10:00,64.93,64.93,64.69,64.71,14878.0,61.0326,61.0326,60.807,60.8258,14878.0
2022-09-15 11:15:00,64.71,64.87,64.59,64.87,50255.0,60.8258,60.9762,60.713,60.9762,50255.0
2022-09-15 11:20:00,64.84,65.23,64.84,65.17,39949.0,60.948,61.3146,60.948,61.2582,39949.0
2022-09-15 11:25:00,65.16,65.28,65.07,65.24,34189.0,61.2488,61.3616,61.1642,61.324,34189.0
2022-09-15 11:30:00,65.23,65.31,65.21,65.31,22675.0,61.3146,61.3898,61.2958,61.3898,22675.0
2022-09-15 11:35:00,65.29,65.51,65.23,65.35,20659.0,61.371,61.5778,61.3146,61.4274,20659.0
2022-09-15 11:40:00,65.34,65.44,65.33,65.44,20962.0,61.418,61.512,61.4086,61.512,20962.0
2022-09-15 11:45:00,65.44,65.51,65.35,65.41,23487.0,61.512,61.5778,61.4274,61.4838,23487.0
2022-09-15 11:50:00,65.41,65.41,65.22,65.22,23158.0,61.4838,61.4838,61.3052,61.3052,23158.0
2022-09-15 11:55:00,65.23,65.26,65.07,65.25,45893.0,61.3146,61.3428,61.1642,61.3334,45893.0
2022-09-15 12:00:00,65.25,65.26,65.15,65.21,21946.0,61.3334,61.3428,61.2394,61.2958,21946.0
2022-09-15 12:05:00,65.22,65.28,65.12,65.15,19755.0,61.3052,61.3616,61.2112,61.2394,19755.0
2022-09-15 12:10:00,65.13,65.14,64.94,64.94,27673.0,61.2206,61.23,61.042,61.042,27673.0
2022-09-15 12:15:00,64.91,65.01,64.87,65.0,26169.0,61.0138,61.1078,60.9762,61.0984,26169.0
2022-09-15 12:20:00,65.01,65.03,64.85,64.95,13183.0,61.1078,61.1266,60.9574,61.0514,13183.0
2022-09-15 12:25:00,64.93,65.05,64.82,64.84,20456.0,61.0326,61.1454,60.9292,60.948,20456.0
2022-09-15 12:30:00,64.85,65.12,64.84,65.1,10588.0,60.9574,61.2112,60.948,61.1924,10588.0
2022-09-15 12:35:00,65.11,65.16,65.04,65.09,11577.0,61.2018,61.2488,61.136,61.183,11577.0
2022-09-15 12:40:00,65.08,65.17,65.08,65.11,8993.0,61.1736,61.2582,61.1736,61.2018,8993.0
2022-09-15 12:45:00,65.12,65.13,65.03,65.07,10577.0,61.2112,61.2206,61.1266,61.1642,10577.0
2022-09-15 12:50:00,65.06,65.15,65.05,65.05,9040.0,61.1548,61.2394,61.1454,61.1454,9040.0
2022-09-15 12:55:00,65.05,65.14,65.03,65.14,14101.0,61.1454,61.23,61.1266,61.23,14101.0
2022-09-15 13:00:00,65.15,65.6,65.15,65.45,23666.0,61.2394,61.6624,61.2394,61.5214,23666.0
2022-09-15 13:05:00,65.46,65.5,65.38,65.45,12210.0,61.5308,61.5684,61.4556,61.5214,12210.0
2022-09-15 13:10:00,65.45,65.46,65.34,65.4,12719.0,61.5214,61.5308,61.418,61.4744,12719.0
2022-09-15 13:15:00,65.41,65.53,65.4,65.5,15931.0,61.4838,61.5966,61.4744,61.5684,15931.0
2022-09-15 13:20:00,65.48,65.53,65.4,65.49,13206.0,61.5496,61.5966,61.4744,61.559,13206.0
2022-09-15 13:25:00,65.45,65.63,65.44,65.45,15739.0,61.5214,61.6905,61.512,61.5214,15739.0
2022-09-15 13:30:00,65.45,65.46,65.36,65.41,14109.0,61.5214,61.5308,61.4368,61.4838,14109.0
2022-09-15 13:35:00,65.4,65.44,65.29,65.31,26622.0,61.4744,61.512,61.371,61.3898,26622.0
2022-09-15 13:40:00,65.31,65.31,65.19,65.23,16086.0,61.3898,61.3898,61.277,61.3146,16086.0
2022-09-15 13:45:00,65.22,65.24,65.12,65.14,15723.0,61.3052,61.324,61.2112,61.23,15723.0
2022-09-15 13:50:00,65.14,65.14,65.05,65.1,13284.0,61.23,61.23,61.1454,61.1924,13284.0
2022-09-15 13:55:00,65.1,65.15,65.05,65.13,29122.0,61.1924,61.2394,61.1454,61.2206,29122.0
2022-09-15 14:00:00,65.13,65.14,64.78,64.78,14637.0,61.2206,61.23,60.8916,60.8916,14637.0
2022-09-15 14:05:00,64.77,64.81,64.66,64.7,11006.0,60.8822,60.9198,60.7788,60.8164,11006.0
2022-09-15 14:10:00,64.7,64.85,64.68,64.78,12351.0,60.8164,60.9574,60.7976,60.8916,12351.0
2022-09-15 14:15:00,64.79,64.93,64.73,64.89,15141.0,60.901,61.0326,60.8446,60.995,15141.0
2022-09-15 14:20:00,64.89,64.92,64.75,64.83,9410.0,60.995,61.0232,60.8634,60.9386,9410.0
2022-09-15 14:25:00,64.84,64.9,64.77,64.89,10777.0,60.948,61.0044,60.8822,60.995,10777.0
2022-09-15 14:30:00,64.9,65.02,64.84,64.84,17265.0,61.0044,61.1172,60.948,60.948,17265.0
2022-09-15 14:35:00,64.82,64.96,64.79,64.89,9980.0,60.9292,61.0608,60.901,60.995,9980.0
2022-09-15 14:40:00,64.89,64.91,64.81,64.86,9921.0,60.995,61.0138,60.9198,60.9668,9921.0
2022-09-15 14:45:00,64.87,64.87,64.62,64.62,13398.0,60.9762,60.9762,60.7412,60.7412,13398.0
2022-09-15 14:50:00,64.63,64.69,64.58,64.69,14286.0,60.7506,60.807,60.7036,60.807,14286.0
2022-09-15 14:55:00,64.69,64.69,64.54,64.57,11020.0,60.807,60.807,60.666,60.6942,11020.0
2022-09-15 15:00:00,64.58,64.65,64.5,64.55,15443.0,60.7036,60.7694,60.6284,60.6754,15443.0
2022-09-15 15:05:00,64.56,64.59,64.44,64.45,24043.0,60.6848,60.713,60.572,60.5814,24043.0
2022-09-15 15:10:00,64.45,64.46,64.13,64.21,25652.0,60.5814,60.5908,60.2806,60.3558,25652.0
2022-09-15 15:15:00,64.2,64.25,64.05,64.09,30130.0,60.3464,60.3934,60.2054,60.243,30130.0
2022-09-15 15:20:00,64.1,64.21,64.07,64.21,32208.0,60.2524,60.3558,60.2242,60.3558,32208.0
2022-09-15 15:25:00,64.2,64.2,63.98,64.02,35831.0,60.3464,60.3464,60.1396,60.1772,35831.0
2022-09-15 15:30:00,64.01,64.3,63.96,64.13,65315.0,60.1678,60.4404,60.1208,60.2806,65315.0
2022-09-15 15:35:00,64.11,64.23,64.09,64.2,36754.0,60.2618,60.3746,60.243,60.3464,36754.0
2022-09-15 15:40:00,64.21,64.29,64.1,64.24,39849.0,60.3558,60.431,60.2524,60.384,39849.0
2022-09-15 15:45:00,64.23,64.31,64.16,64.23,48245.0,60.3746,60.4498,60.3088,60.3746,48245.0
2022-09-15 15:50:00,64.22,64.57,64.22,64.44,154589.0,60.3652,60.6942,60.3652,60.572,154589.0
2022-09-15 15:55:00,64.44,64.7,64.44,64.58,293823.0,60.572,60.8164,60.572,60.7036,293823.0
2022-09-16 09:30:00,63.88,64.02,63.26,63.78,576881.0,60.0456,60.1772,59.4628,59.9516,576881.0
2022-09-16 09:35:00,63.82,64.24,63.79,64.24,19467.0,59.9892,60.384,59.961,60.384,19467.0
2022-09-16 09:40:00,64.26,64.29,63.9,64.03,11932.0,60.4028,60.431,60.0644,60.1866,11932.0
2022-09-16 09:45:00,64.05,64.23,63.99,64.1,15913.0,60.2054,60.3746,60.149,60.2524,15913.0
2022-09-16 09:50:00,64.1,64.18,63.8,63.87,10900.0,60.2524,60.3276,59.9704,60.0362,10900.0
2022-09-16 09:55:00,63.91,63.97,63.84,63.89,17405.0,60.0738,60.1302,60.008,60.055,17405.0
2022-09-16 10:00:00,63.88,64.26,63.87,64.04,18704.0,60.0456,60.4028,60.0362,60.196,18704.0
2022-09-16 10:05:00,64.01,64.46,64.01,64.28,17090.0,60.1678,60.5908,60.1678,60.4216,17090.0
2022-09-16 10:10:00,64.28,64.87,64.27,64.63,29128.0,60.4216,60.9762,60.4122,60.7506,29128.0
2022-09-16 10:15:00,64.63,64.64,64.45,64.57,15760.0,60.7506,60.76,60.5814,60.6942,15760.0
2022-09-16 10:20:00,64.54,64.67,64.41,64.6,15662.0,60.666,60.7882,60.5438,60.7224,15662.0
2022-09-16 10:25:00,64.61,64.73,64.52,64.56,18336.0,60.7318,60.8446,60.6472,60.6848,18336.0
2022-09-16 10:30:00,64.58,64.93,64.58,64.92,47168.0,60.7036,61.0326,60.7036,61.0232,47168.0
2022-09-16 10:35:00,64.97,65.05,64.73,64.78,32757.0,61.0702,61.1454,60.8446,60.8916,32757.0
2022-09-16 10:40:00,64.77,64.82,64.5,64.5,14897.0,60.8822,60.9292,60.6284,60.6284,14897.0
2022-09-16 10:45:00,64.51,64.59,64.31,64.32,12219.0,60.6378,60.713,60.4498,60.4592,12219.0
2022-09-16 10:50:00,64.33,64.56,64.3,64.47,23866.0,60.4686,60.6848,60.4404,60.6002,23866.0
2022-09-16 10:55:00,64.46,64.47,64.26,64.26,10796.0,60.5908,60.6002,60.4028,60.4028,10796.0
2022-09-16 11:00:00,64.27,64.4,64.23,64.4,12901.0,60.4122,60.5344,60.3746,60.5344,12901.0
2022-09-16 11:05:00,64.39,64.51,64.37,64.41,20124.0,60.525,60.6378,60.5062,60.5438,20124.0
2022-09-16 11:10:00,64.37,64.37,64.1,64.11,12215.0,60.5062,60.5062,60.2524,60.2618,12215.0
2022-09-16 11:15:00,64.08,64.38,64.05,64.38,12925.0,60.2336,60.5156,60.2054,60.5156,12925.0
2022-09-16 11:20:00,64.3,64.3,64.09,64.09,8089.0,60.4404,60.4404,60.243,60.243,8089.0
2022-09-16 11:25:00,64.05,64.18,64.02,64.14,8671.0,60.2054,60.3276,60.1772,60.29,8671.0
2022-09-16 11:30:00,64.11,64.22,64.02,64.03,18774.0,60.2618,60.3652,60.1772,60.1866,18774.0
2022-09-16 11:35:00,64.03,64.06,63.82,63.89,15290.0,60.1866,60.2148,59.9892,60.055,15290.0
2022-09-16 11:40:00,63.89,64.0,63.88,63.95,9089.0,60.055,60.1584,60.0456,60.1114,9089.0
2022-09-16 11:45:00,63.96,64.08,63.9,64.08,6899.0,60.1208,60.2336,60.0644,60.2336,6899.0
2022-09-16 11:50:00,64.08,64.27,64.06,64.22,8831.0,60.2336,60.4122,60.2148,60.3652,8831.0
2022-09-16 11:55:00,64.22,64.39,64.19,64.37,9738.0,60.3652,60.525,60.337,60.5062,9738.0
2022-09-16 12:00:00,64.4,64.4,64.24,64.31,7172.0,60.5344,60.5344,60.384,60.4498,7172.0
2022-09-16 12:05:00,64.31,64.39,64.16,64.18,9572.0,60.4498,60.525,60.3088,60.3276,9572.0
2022-09-16 12:10:00,64.18,64.25,64.13,64.17,10542.0,60.3276,60.3934,60.2806,60.3182,10542.0
2022-09-16 12:15:00,64.18,64.25,64.08,64.23,7969.0,60.3276,60.3934,60.2336,60.3746,7969.0
2022-09-16 12:20:00,64.19,64.19,64.01,64.05,14242.0,60.337,60.337,60.1678,60.2054,14242.0
2022-09-16 12:25:00,64.05,64.05,63.88,64.02,11625.0,60.2054,60.2054,60.0456,60.1772,11625.0
2022-09-16 12:30:00,64.01,64.15,64.0,64.15,9598.0,60.1678,60.2994,60.1584,60.2994,9598.0
2022-09-16 12:35:00,64.16,64.17,64.09,64.16,7282.0,60.3088,60.3182,60.243,60.3088,7282.0
2022-09-16 12:40:00,64.18,64.37,64.18,64.36,11499.0,60.3276,60.5062,60.3276,60.4968,11499.0
2022-09-16 12:45:00,64.33,64.36,64.28,64.36,9878.0,60.4686,60.4968,60.4216,60.4968,9878.0
2022-09-16 12:50:00,64.35,64.37,64.3,64.33,9565.0,60.4874,60.5062,60.4404,60.4686,9565.0
2022-09-16 12:55:00,64.34,64.43,64.31,64.41,7231.0,60.478,60.5626,60.4498,60.5438,7231.0
2022-09-16 13:00:00,64.44,64.5,64.29,64.31,10195.0,60.572,60.6284,60.431,60.4498,10195.0
2022-09-16 13:05:00,64.32,64.35,64.21,64.26,6319.0,60.4592,60.4874,60.3558,60.4028,6319.0
2022-09-16 13:10:00,64.28,64.31,64.2,64.25,9255.0,60.4216,60.4498,60.3464,60.3934,9255.0
2022-09-16 13:15:00,64.26,64.33,64.2,64.3,9011.0,60.4028,60.4686,60.3464,60.4404,9011.0
2022-09-16 13:20:00,64.32,64.33,64.23,64.28,7439.0,60.4592,60.4686,60.3746,60.4216,7439.0
2022-09-16 13:25:00,64.29,64.32,64.21,64.29,12258.0,60.431,60.4592,60.3558,60.431,12258.0
2022-09-16 13:30:00,64.28,64.48,64.28,64.34,14616.0,60.4216,60.6096,60.4216,60.478,14616.0
2022-09-16 13:35:00,64.35,64.56,64.35,64.52,14486.0,60.4874,60.6848,60.4874,60.6472,14486.0
2022-09-16 13:40:00,64.53,64.58,64.47,64.51,23196.0,60.6566,60.7036,60.6002,60.6378,23196.0
2022-09-16 13:45:00,64.49,64.53,64.42,64.44,35134.0,60.619,60.6566,60.5532,60.572,35134.0
2022-09-16 13:50:00,64.43,64.51,64.39,64.45,42714.0,60.5626,60.6378,60.525,60.5814,42714.0
2022-09-16 13:55:00,64.44,64.62,64.42,64.56,70063.0,60.572,60.7412,60.5532,60.6848,70063.0
2022-09-16 14:00:00,64.57,64.74,64.55,64.74,23381.0,60.6942,60.854,60.6754,60.854,23381.0
2022-09-16 14:05:00,64.75,64.84,64.72,64.84,33847.0,60.8634,60.948,60.8352,60.948,33847.0
2022-09-16 14:10:00,64.84,64.89,64.76,64.87,21695.0,60.948,60.995,60.8728,60.9762,21695.0
2022-09-16 14:15:00,64.86,64.89,64.69,64.71,31910.0,60.9668,60.995,60.807,60.8258,31910.0
2022-09-16 14:20:00,64.7,64.87,64.7,64.85,20033.0,60.8164,60.9762,60.8164,60.9574,20033.0
2022-09-16 14:25:00,64.86,65.13,64.85,65.04,37328.0,60.9668,61.2206,60.9574,61.136,37328.0
2022-09-16 14:30:00,65.04,65.1,64.89,65.09,23355.0,61.136,61.1924,60.995,61.183,23355.0
2022-09-16 14:35:00,65.07,65.11,64.94,64.98,12471.0,61.1642,61.2018,61.042,61.0796,12471.0
2022-09-16 14:40:00,64.98,65.05,64.89,65.0,13677.0,61.0796,61.1454,60.995,61.0984,13677.0
2022-09-16 14:45:00,65.0,65.27,64.99,65.22,50365.0,61.0984,61.3522,61.089,61.3052,50365.0
2022-09-16 14:50:00,65.22,65.29,65.14,65.28,18458.0,61.3052,61.371,61.23,61.3616,18458.0
2022-09-16 14:55:00,65.3,65.33,65.2,65.27,15505.0,61.3804,61.4086,61.2864,61.3522,15505.0
2022-09-16 15:00:00,65.26,65.45,65.26,65.44,60103.0,61.3428,61.5214,61.3428,61.512,60103.0
2022-09-16 15:05:00,65.46,65.63,65.45,65.55,44145.0,61.5308,61.6905,61.5214,61.6154,44145.0
2022-09-16 15:10:00,65.54,65.55,65.33,65.36,25126.0,61.606,61.6154,61.4086,61.4368,25126.0
2022-09-16 15:15:00,65.36,65.46,65.28,65.33,26071.0,61.4368,61.5308,61.3616,61.4086,26071.0
2022-09-16 15:20:00,65.34,65.61,65.33,65.38,62323.0,61.418,61.6717,61.4086,61.4556,62323.0
2022-09-16 15:25:00,65.4,65.4,65.19,65.22,24549.0,61.4744,61.4744,61.277,61.3052,24549.0
2022-09-16 15:30:00,65.25,65.35,65.11,65.19,48383.0,61.3334,61.4274,61.2018,61.277,48383.0
2022-09-16 15:35:00,65.18,65.39,65.17,65.39,24436.0,61.2676,61.465,61.2582,61.465,24436.0
2022-09-16 15:40:00,65.4,65.46,65.32,65.42,30287.0,61.4744,61.5308,61.3992,61.4932,30287.0
2022-09-16 15:45:00,65.43,65.43,65.14,65.31,34275.0,61.5026,61.5026,61.23,61.3898,34275.0
2022-09-16 15:50:00,65.29,65.67,65.23,65.57,173984.0,61.371,61.7281,61.3146,61.6342,173984.0
2022-09-16 15:55:00,65.56,65.76,65.54,65.71,431053.0,61.6248,61.8127,61.606,61.7657,431053.0
2022-09-19 09:30:00,64.83,65.82,64.81,65.77,77036.0,60.9386,61.8691,60.9198,61.8221,77036.0
2022-09-19 09:35:00,65.78,65.87,65.49,65.63,19692.0,61.8315,61.9161,61.559,61.6905,19692.0
2022-09-19 09:40:00,65.63,66.04,65.63,66.0,22729.0,61.6905,62.0759,61.6905,62.0383,22729.0
2022-09-19 09:45:00,65.99,66.13,65.8,65.81,16729.0,62.0289,62.1605,61.8503,61.8597,16729.0
2022-09-19 09:50:00,65.82,66.03,65.8,65.95,12734.0,61.8691,62.0665,61.8503,61.9913,12734.0
2022-09-19 09:55:00,65.92,66.11,65.84,66.03,19615.0,61.9631,62.1417,61.8879,62.0665,19615.0
2022-09-19 10:00:00,66.06,66.11,65.88,65.97,19089.0,62.0947,62.1417,61.9255,62.0101,19089.0
2022-09-19 10:05:00,65.96,66.09,65.83,65.91,12760.0,62.0007,62.1229,61.8785,61.9537,12760.0
2022-09-19 10:10:00,65.9,66.17,65.85,66.1,21384.0,61.9443,62.1981,61.8973,62.1323,21384.0
2022-09-19 10:15:00,66.08,66.26,65.99,66.11,23418.0,62.1135,62.2827,62.0289,62.1417,23418.0
2022-09-19 10:20:00,66.12,66.26,65.97,66.26,16462.0,62.1511,62.2827,62.0101,62.2827,16462.0
2022-09-19 10:25:00,66.26,66.37,66.21,66.32,18474.0,62.2827,62.3861,62.2357,62.3391,18474.0
2022-09-19 10:30:00,66.34,66.36,66.17,66.26,24026.0,62.3579,62.3767,62.1981,62.2827,24026.0
2022-09-19 10:35:00,66.27,66.57,66.27,66.54,23425.0,62.2921,62.5741,62.2921,62.5459,23425.0
2022-09-19 10:40:00,66.53,66.71,66.49,66.63,40056.0,62.5365,62.7057,62.4989,62.6305,40056.0
2022-09-19 10:45:00,66.63,66.81,66.63,66.8,44143.0,62.6305,62.7997,62.6305,62.7903,44143.0
2022-09-19 10:50:00,66.78,66.8,66.67,66.67,94659.0,62.7715,62.7903,62.6681,62.6681,94659.0
2022-09-19 10:55:00,66.68,66.86,66.66,66.85,45857.0,62.6775,62.8467,62.6587,62.8373,45857.0
2022-09-19 11:00:00,66.86,66.92,66.73,66.85,41509.0,62.8467,62.9031,62.7245,62.8373,41509.0
2022-09-19 11:05:00,66.84,66.89,66.68,66.77,33412.0,62.8279,62.8749,62.6775,62.7621,33412.0
2022-09-19 11:10:00,66.77,66.91,66.74,66.78,21620.0,62.7621,62.8937,62.7339,62.7715,21620.0
2022-09-19 11:15:00,66.79,66.91,66.64,66.64,24782.0,62.7809,62.8937,62.6399,62.6399,24782.0
2022-09-19 11:20:00,66.64,66.65,66.47,66.56,46615.0,62.6399,62.6493,62.4801,62.5647,46615.0
2022-09-19 11:25:00,66.56,66.59,66.31,66.31,20060.0,62.5647,62.5929,62.3297,62.3297,20060.0
2022-09-19 11:30:00,66.31,66.35,66.25,66.32,16424.0,62.3297,62.3673,62.2733,62.3391,16424.0
2022-09-19 11:35:00,66.31,66.34,66.17,66.21,38037.0,62.3297,62.3579,62.1981,62.2357,38037.0
2022-09-19 11:40:00,66.19,66.25,66.12,66.17,24637.0,62.2169,62.2733,62.1511,62.1981,24637.0
2022-09-19 11:45:00,66.19,66.32,66.18,66.32,16470.0,62.2169,62.3391,62.2075,62.3391,16470.0
2022-09-19 11:50:00,66.31,66.41,66.19,66.22,48265.0,62.3297,62.4237,62.2169,62.2451,48265.0
2022-09-19 11:55:00,66.23,66.25,65.97,65.97,14963.0,62.2545,62.2733,62.0101,62.0101,14963.0
2022-09-19 12:00:00,65.96,66.07,65.92,65.95,14933.0,62.0007,62.1041,61.9631,61.9913,14933.0
2022-09-19 12:05:00,65.96,66.1,65.81,66.08,14586.0,62.0007,62.1323,61.8597,62.1135,14586.0
2022-09-19 12:10:00,66.1,66.12,66.03,66.04,8816.0,62.1323,62.1511,62.0665,62.0759,8816.0
2022-09-19 12:15:00,66.04,66.1,65.99,66.04,12578.0,62.0759,62.1323,62.0289,62.0759,12578.0
2022-09-19 12:20:00,66.03,66.1,65.98,66.08,10289.0,62.0665,62.1323,62.0195,62.1135,10289.0
2022-09-19 12:25:00,66.06,66.09,65.98,66.09,10352.0,62.0947,62.1229,62.0195,62.1229,10352.0
2022-09-19 12:30:00,66.08,66.23,66.07,66.22,17670.0,62.1135,62.2545,62.1041,62.2451,17670.0
2022-09-19 12:35:00,66.23,66.36,66.23,66.28,16835.0,62.2545,62.3767,62.2545,62.3015,16835.0
2022-09-19 12:40:00,66.27,66.27,66.2,66.26,16004.0,62.2921,62.2921,62.2263,62.2827,16004.0
2022-09-19 12:45:00,66.27,66.27,66.2,66.24,16977.0,62.2921,62.2921,62.2263,62.2639,16977.0
2022-09-19 12:50:00,66.24,66.39,66.24,66.38,12943.0,62.2639,62.4049,62.2639,62.3955,12943.0
2022-09-19 12:55:00,66.39,66.46,66.39,66.46,19499.0,62.4049,62.4707,62.4049,62.4707,19499.0
2022-09-19 13:00:00,66.48,66.49,66.34,66.36,10061.0,62.4895,62.4989,62.3579,62.3767,10061.0
2022-09-19 13:05:00,66.34,66.34,66.24,66.27,14972.0,62.3579,62.3579,62.2639,62.2921,14972.0
2022-09-19 13:10:00,66.28,66.28,66.11,66.13,10117.0,62.3015,62.3015,62.1417,62.1605,10117.0
2022-09-19 13:15:00,66.11,66.22,66.05,66.22,11692.0,62.1417,62.2451,62.0853,62.2451,11692.0
2022-09-19 13:20:00,66.2,66.35,66.18,66.35,17772.0,62.2263,62.3673,62.2075,62.3673,17772.0
2022-09-19 13:25:00,66.34,66.49,66.33,66.49,9300.0,62.3579,62.4989,62.3485,62.4989,9300.0
2022-09-19 13:30:00,66.48,66.49,66.31,66.31,17249.0,62.4895,62.4989,62.3297,62.3297,17249.0
2022-09-19 13:35:00,66.32,66.34,66.22,66.28,28946.0,62.3391,62.3579,62.2451,62.3015,28946.0
2022-09-19 13:40:00,66.27,66.37,66.25,66.31,16171.0,62.2921,62.3861,62.2733,62.3297,16171.0
2022-09-19 13:45:00,66.31,66.46,66.3,66.33,13650.0,62.3297,62.4707,62.3203,62.3485,13650.0
2022-09-19 13:50:00,66.32,66.35,66.25,66.31,10606.0,62.3391,62.3673,62.2733,62.3297,10606.0
2022-09-19 13:55:00,66.32,66.34,66.2,66.23,13163.0,62.3391,62.3579,62.2263,62.2545,13163.0
2022-09-19 14:00:00,66.26,66.31,66.18,66.24,17558.0,62.2827,62.3297,62.2075,62.2639,17558.0
2022-09-19 14:05:00,66.25,66.37,66.24,66.36,11707.0,62.2733,62.3861,62.2639,62.3767,11707.0
2022-09-19 14:10:00,66.34,66.35,66.21,66.21,13516.0,62.3579,62.3673,62.2357,62.2357,13516.0
2022-09-19 14:15:00,66.23,66.43,66.22,66.37,24032.0,62.2545,62.4425,62.2451,62.3861,24032.0
2022-09-19 14:20:00,66.38,66.42,66.23,66.26,24086.0,62.3955,62.4331,62.2545,62.2827,24086.0
2022-09-19 14:25:00,66.26,66.36,66.25,66.34,23564.0,62.2827,62.3767,62.2733,62.3579,23564.0
2022-09-19 14:30:00,66.35,66.51,66.34,66.49,22403.0,62.3673,62.5177,62.3579,62.4989,22403.0
2022-09-19 14:35:00,66.47,66.59,66.44,66.54,18872.0,62.4801,62.5929,62.4519,62.5459,18872.0
2022-09-19 14:40:00,66.53,66.56,66.46,66.49,16992.0,62.5365,62.5647,62.4707,62.4989,16992.0
2022-09-19 14:45:00,66.46,66.48,66.35,66.37,16592.0,62.4707,62.4895,62.3673,62.3861,16592.0
2022-09-19 14:50:00,66.38,66.49,66.37,66.44,16657.0,62.3955,62.4989,62.3861,62.4519,16657.0
2022-09-19 14:55:00,66.46,66.5,66.44,66.46,10802.0,62.4707,62.5083,62.4519,62.4707,10802.0
2022-09-19 15:00:00,66.47,66.68,66.47,66.65,32452.0,62.4801,62.6775,62.4801,62.6493,32452.0
2022-09-19 15:05:00,66.63,66.65,66.58,66.63,19419.0,62.6305,62.6493,62.5835,62.6305,19419.0
2022-09-19 15:10:00,66.64,66.84,66.59,66.77,50740.0,62.6399,62.8279,62.5929,62.7621,50740.0
2022-09-19 15:15:00,66.79,66.82,66.67,66.69,30644.0,62.7809,62.8091,62.6681,62.6869,30644.0
2022-09-19 15:20:00,66.67,66.73,66.59,66.73,24704.0,62.6681,62.7245,62.5929,62.7245,24704.0
2022-09-19 15:25:00,66.72,66.81,66.65,66.71,25684.0,62.7151,62.7997,62.6493,62.7057,25684.0
2022-09-19 15:30:00,66.72,66.82,66.71,66.76,27753.0,62.7151,62.8091,62.7057,62.7527,27753.0
2022-09-19 15:35:00,66.74,66.8,66.73,66.73,21653.0,62.7339,62.7903,62.7245,62.7245,21653.0
2022-09-19 15:40:00,66.73,66.78,66.68,66.75,35122.0,62.7245,62.7715,62.6775,62.7433,35122.0
2022-09-19 15:45:00,66.75,66.8,66.68,66.7,47070.0,62.7433,62.7903,62.6775,62.6963,47070.0
2022-09-19 15:50:00,66.7,66.8,66.59,66.79,108275.0,62.6963,62.7903,62.5929,62.7809,108275.0
2022-09-19 15:55:00,66.79,66.93,66.76,66.9,314643.0,62.7809,62.9125,62.7527,62.8843,314643.0
2022-09-20 09:30:00,66.21,66.79,66.03,66.61,59951.0,62.2357,62.7809,62.0665,62.6117,59951.0
2022-09-20 09:35:00,66.5,66.55,66.29,66.43,15041.0,62.5083,62.5553,62.3109,62.4425,15041.0
2022-09-20 09:40:00,66.46,66.46,66.24,66.32,20433.0,62.4707,62.4707,62.2639,62.3391,20433.0
2022-09-20 09:45:00,66.32,66.56,66.26,66.39,23570.0,62.3391,62.5647,62.2827,62.4049,23570.0
2022-09-20 09:50:00,66.39,66.56,66.3,66.47,24302.0,62.4049,62.5647,62.3203,62.4801,24302.0
2022-09-20 09:55:00,66.5,66.63,66.47,66.56,11417.0,62.5083,62.6305,62.4801,62.5647,11417.0
2022-09-20 10:00:00,66.53,66.64,66.46,66.55,16587.0,62.5365,62.6399,62.4707,62.5553,16587.0
2022-09-20 10:05:00,66.56,66.76,66.54,66.59,15792.0,62.5647,62.7527,62.5459,62.5929,15792.0
2022-09-20 10:10:00,66.57,66.64,66.34,66.46,23041.0,62.5741,62.6399,62.3579,62.4707,23041.0
2022-09-20 10:15:00,66.48,66.55,66.37,66.46,11635.0,62.4895,62.5553,62.3861,62.4707,11635.0
2022-09-20 10:20:00,66.45,66.51,66.3,66.32,16883.0,62.4613,62.5177,62.3203,62.3391,16883.0
2022-09-20 10:25:00,66.32,66.48,66.25,66.31,18625.0,62.3391,62.4895,62.2733,62.3297,18625.0
2022-09-20 10:30:00,66.24,66.24,66.07,66.11,21355.0,62.2639,62.2639,62.1041,62.1417,21355.0
2022-09-20 10:35:00,66.13,66.14,65.87,65.97,22504.0,62.1605,62.1699,61.9161,62.0101,22504.0
2022-09-20 10:40:00,65.96,66.1,65.92,65.96,45436.0,62.0007,62.1323,61.9631,62.0007,45436.0
2022-09-20 10:45:00,65.94,66.03,65.89,66.02,23382.0,61.9819,62.0665,61.9349,62.0571,23382.0
2022-09-20 10:50:00,66.0,66.1,65.96,66.0,43642.0,62.0383,62.1323,62.0007,62.0383,43642.0
2022-09-20 10:55:00,66.0,66.05,65.94,66.02,32435.0,62.0383,62.0853,61.9819,62.0571,32435.0
2022-09-20 11:00:00,66.02,66.14,65.96,66.13,77243.0,62.0571,62.1699,62.0007,62.1605,77243.0
2022-09-20 11:05:00,66.15,66.31,66.07,66.27,20021.0,62.1793,62.3297,62.1041,62.2921,20021.0
2022-09-20 11:10:00,66.26,66.26,66.08,66.08,16872.0,62.2827,62.2827,62.1135,62.1135,16872.0
2022-09-20 11:15:00,66.08,66.14,65.91,65.98,18247.0,62.1135,62.1699,61.9537,62.0195,18247.0
2022-09-20 11:20:00,65.94,66.05,65.93,65.99,10892.0,61.9819,62.0853,61.9725,62.0289,10892.0
2022-09-20 11:25:00,65.95,66.09,65.94,66.02,24839.0,61.9913,62.1229,61.9819,62.0571,24839.0
2022-09-20 11:30:00,66.01,66.07,65.95,65.99,21305.0,62.0477,62.1041,61.9913,62.0289,21305.0
2022-09-20 11:35:00,65.98,66.0,65.86,65.99,21401.0,62.0195,62.0383,61.9067,62.0289,21401.0
2022-09-20 11:40:00,65.99,66.01,65.78,65.82,28298.0,62.0289,62.0477,61.8315,61.8691,28298.0
2022-09-20 11:45:00,65.81,65.98,65.81,65.95,12238.0,61.8597,62.0195,61.8597,61.9913,12238.0
2022-09-20 11:50:00,65.92,66.14,65.87,66.12,19488.0,61.9631,62.1699,61.9161,62.1511,19488.0
2022-09-20 11:55:00,66.13,66.24,66.13,66.16,13028.0,62.1605,62.2639,62.1605,62.1887,13028.0
2022-09-20 12:00:00,66.16,66.19,66.1,66.15,43661.0,62.1887,62.2169,62.1323,62.1793,43661.0
2022-09-20 12:05:00,66.13,66.17,66.06,66.09,13188.0,62.1605,62.1981,62.0947,62.1229,13188.0
2022-09-20 12:10:00,66.08,66.09,65.96,66.03,15100.0,62.1135,62.1229,62.0007,62.0665,15100.0
2022-09-20 12:15:00,66.03,66.05,65.9,65.91,16828.0,62.0665,62.0853,61.9443,61.9537,16828.0
2022-09-20 12:20:00,65.91,65.93,65.79,65.81,13733.0,61.9537,61.9725,61.8409,61.8597,13733.0
2022-09-20 12:25:00,65.8,65.81,65.6,65.6,15158.0,61.8503,61.8597,61.6624,61.6624,15158.0
2022-09-20 12:30:00,65.61,65.64,65.43,65.44,76050.0,61.6717,61.6999,61.5026,61.512,76050.0
2022-09-20 12:35:00,65.42,65.49,65.39,65.41,21858.0,61.4932,61.559,61.465,61.4838,21858.0
2022-09-20 12:40:00,65.41,65.49,65.38,65.48,31588.0,61.4838,61.559,61.4556,61.5496,31588.0
2022-09-20 12:45:00,65.46,65.52,65.44,65.5,9619.0,61.5308,61.5872,61.512,61.5684,9619.0
2022-09-20 12:50:00,65.48,65.64,65.45,65.64,13511.0,61.5496,61.6999,61.5214,61.6999,13511.0
2022-09-20 12:55:00,65.64,65.68,65.59,65.67,8560.0,61.6999,61.7375,61.653,61.7281,8560.0
2022-09-20 13:00:00,65.68,65.81,65.66,65.7,17987.0,61.7375,61.8597,61.7187,61.7563,17987.0
2022-09-20 13:05:00,65.66,65.71,65.62,65.68,27764.0,61.7187,61.7657,61.6811,61.7375,27764.0
2022-09-20 13:10:00,65.66,65.66,65.57,65.63,8233.0,61.7187,61.7187,61.6342,61.6905,8233.0
2022-09-20 13:15:00,65.62,65.64,65.53,65.55,51585.0,61.6811,61.6999,61.5966,61.6154,51585.0
2022-09-20 13:20:00,65.55,65.6,65.5,65.57,11700.0,61.6154,61.6624,61.5684,61.6342,11700.0
2022-09-20 13:25:00,65.57,65.58,65.39,65.42,13394.0,61.6342,61.6436,61.465,61.4932,13394.0
2022-09-20 13:30:00,65.41,65.41,65.23,65.23,12963.0,61.4838,61.4838,61.3146,61.3146,12963.0
2022-09-20 13:35:00,65.21,65.32,65.21,65.26,13747.0,61.2958,61.3992,61.2958,61.3428,13747.0
2022-09-20 13:40:00,65.25,65.36,65.23,65.36,38301.0,61.3334,61.4368,61.3146,61.4368,38301.0
2022-09-20 13:45:00,65.34,65.4,65.29,65.3,28513.0,61.418,61.4744,61.371,61.3804,28513.0
2022-09-20 13:50:00,65.29,65.31,65.2,65.25,25366.0,61.371,61.3898,61.2864,61.3334,25366.0
2022-09-20 13:55:00,65.23,65.23,65.09,65.13,10287.0,61.3146,61.3146,61.183,61.2206,10287.0
2022-09-20 14:00:00,65.09,65.31,65.09,65.27,9866.0,61.183,61.3898,61.183,61.3522,9866.0
2022-09-20 14:05:00,65.29,65.36,65.25,65.36,47530.0,61.371,61.4368,61.3334,61.4368,47530.0
2022-09-20 14:10:00,65.36,65.36,65.27,65.35,8191.0,61.4368,61.4368,61.3522,61.4274,8191.0
2022-09-20 14:15:00,65.34,65.46,65.25,65.46,11186.0,61.418,61.5308,61.3334,61.5308,11186.0
2022-09-20 14:20:00,65.44,65.59,65.41,65.52,29012.0,61.512,61.653,61.4838,61.5872,29012.0
2022-09-20 14:25:00,65.5,65.5,65.41,65.44,42640.0,61.5684,61.5684,61.4838,61.512,42640.0
2022-09-20 14:30:00,65.42,65.43,65.27,65.27,17303.0,61.4932,61.5026,61.3522,61.3522,17303.0
2022-09-20 14:35:00,65.26,65.31,65.25,65.31,46088.0,61.3428,61.3898,61.3334,61.3898,46088.0
2022-09-20 14:40:00,65.31,65.44,65.27,65.35,27084.0,61.3898,61.512,61.3522,61.4274,27084.0
2022-09-20 14:45:00,65.34,65.74,65.33,65.56,49869.0,61.418,61.7939,61.4086,61.6248,49869.0
2022-09-20 14:50:00,65.57,65.59,65.44,65.47,11939.0,61.6342,61.653,61.512,61.5402,11939.0
2022-09-20 14:55:00,65.45,65.58,65.43,65.51,23073.0,61.5214,61.6436,61.5026,61.5778,23073.0
2022-09-20 15:00:00,65.5,65.74,65.48,65.56,21534.0,61.5684,61.7939,61.5496,61.6248,21534.0
2022-09-20 15:05:00,65.57,65.57,65.36,65.39,32843.0,61.6342,61.6342,61.4368,61.465,32843.0
2022-09-20 15:10:00,65.4,65.54,65.4,65.47,69750.0,61.4744,61.606,61.4744,61.5402,69750.0
2022-09-20 15:15:00,65.45,65.61,65.43,65.58,58419.0,61.5214,61.6717,61.5026,61.6436,58419.0
2022-09-20 15:20:00,65.6,65.64,65.51,65.58,53708.0,61.6624,61.6999,61.5778,61.6436,53708.0
2022-09-20 15:25:00,65.57,65.61,65.47,65.48,95964.0,61.6342,61.6717,61.5402,61.5496,95964.0
2022-09-20 15:30:00,65.47,65.57,65.34,65.57,76652.0,61.5402,61.6342,61.418,61.6342,76652.0
2022-09-20 15:35:00,65.56,65.69,65.56,65.66,75102.0,61.6248,61.7469,61.6248,61.7187,75102.0
2022-09-20 15:40:00,65.67,65.79,65.66,65.77,42627.0,61.7281,61.8409,61.7187,61.8221,42627.0
2022-09-20 15:45:00,65.78,65.82,65.59,65.6,128691.0,61.8315,61.8691,61.653,61.6624,128691.0
2022-09-20 15:50:00,65.61,65.66,65.31,65.34,210390.0,61.6717,61.7187,61.3898,61.418,210390.0
2022-09-20 15:55:00,65.35,65.42,65.31,65.38,321780.0,61.4274,61.4932,61.3898,61.4556,321780.0
2022-09-21 09:30:00,65.6,65.96,65.34,65.93,64876.0,61.6624,62.0007,61.418,61.9725,64876.0
2022-09-21 09:35:00,65.91,66.06,65.86,65.98,29195.0,61.9537,62.0947,61.9067,62.0195,29195.0
2022-09-21 09:40:00,65.99,66.23,65.92,66.17,36896.0,62.0289,62.2545,61.9631,62.1981,36896.0
2022-09-21 09:45:00,66.13,66.76,66.12,66.73,30329.0,62.1605,62.7527,62.1511,62.7245,30329.0
2022-09-21 09:50:00,66.71,66.78,66.58,66.62,16359.0,62.7057,62.7715,62.5835,62.6211,16359.0
2022-09-21 09:55:00,66.7,66.74,66.43,66.62,68793.0,62.6963,62.7339,62.4425,62.6211,68793.0
2022-09-21 10:00:00,66.65,66.84,66.65,66.76,23482.0,62.6493,62.8279,62.6493,62.7527,23482.0
2022-09-21 10:05:00,66.74,66.87,66.63,66.87,21936.0,62.7339,62.8561,62.6305,62.8561,21936.0
2022-09-21 10:10:00,66.86,66.9,66.73,66.89,16410.0,62.8467,62.8843,62.7245,62.8749,16410.0
2022-09-21 10:15:00,66.89,66.9,66.76,66.77,14404.0,62.8749,62.8843,62.7527,62.7621,14404.0
2022-09-21 10:20:00,66.81,66.86,66.66,66.83,15668.0,62.7997,62.8467,62.6587,62.8185,15668.0
2022-09-21 10:25:00,66.82,66.99,66.81,66.98,13167.0,62.8091,62.9689,62.7997,62.9595,13167.0
2022-09-21 10:30:00,67.0,67.0,66.76,66.85,8095.0,62.9783,62.9783,62.7527,62.8373,8095.0
2022-09-21 10:35:00,66.89,66.89,66.79,66.88,11653.0,62.8749,62.8749,62.7809,62.8655,11653.0
2022-09-21 10:40:00,66.88,66.91,66.77,66.8,10546.0,62.8655,62.8937,62.7621,62.7903,10546.0
2022-09-21 10:45:00,66.8,66.86,66.67,66.78,17754.0,62.7903,62.8467,62.6681,62.7715,17754.0
2022-09-21 10:50:00,66.78,66.88,66.78,66.82,7322.0,62.7715,62.8655,62.7715,62.8091,7322.0
2022-09-21 10:55:00,66.82,66.83,66.74,66.83,14035.0,62.8091,62.8185,62.7339,62.8185,14035.0
2022-09-21 11:00:00,66.83,66.88,66.66,66.68,13435.0,62.8185,62.8655,62.6587,62.6775,13435.0
2022-09-21 11:05:00,66.62,66.75,66.62,66.68,9910.0,62.6211,62.7433,62.6211,62.6775,9910.0
2022-09-21 11:10:00,66.67,66.85,66.67,66.85,9000.0,62.6681,62.8373,62.6681,62.8373,9000.0
2022-09-21 11:15:00,66.85,66.86,66.78,66.82,9856.0,62.8373,62.8467,62.7715,62.8091,9856.0
2022-09-21 11:20:00,66.83,66.84,66.74,66.82,8943.0,62.8185,62.8279,62.7339,62.8091,8943.0
2022-09-21 11:25:00,66.83,66.89,66.82,66.84,15076.0,62.8185,62.8749,62.8091,62.8279,15076.0
2022-09-21 11:30:00,66.83,66.84,66.66,66.66,57113.0,62.8185,62.8279,62.6587,62.6587,57113.0
2022-09-21 11:35:00,66.67,66.73,66.61,66.67,10117.0,62.6681,62.7245,62.6117,62.6681,10117.0
2022-09-21 11:40:00,66.67,66.73,66.67,66.68,9097.0,62.6681,62.7245,62.6681,62.6775,9097.0
2022-09-21 11:45:00,66.69,66.69,66.51,66.52,5652.0,62.6869,62.6869,62.5177,62.5271,5652.0
2022-09-21 11:50:00,66.51,66.57,66.49,66.55,7845.0,62.5177,62.5741,62.4989,62.5553,7845.0
2022-09-21 11:55:00,66.54,66.61,66.52,66.61,5742.0,62.5459,62.6117,62.5271,62.6117,5742.0
2022-09-21 12:00:00,66.6,66.61,66.55,66.56,4555.0,62.6023,62.6117,62.5553,62.5647,4555.0
2022-09-21 12:05:00,66.57,66.62,66.55,66.59,5980.0,62.5741,62.6211,62.5553,62.5929,5980.0
2022-09-21 12:10:00,66.58,66.59,66.55,66.55,5982.0,62.5835,62.5929,62.5553,62.5553,5982.0
2022-09-21 12:15:00,66.52,66.55,66.44,66.46,7075.0,62.5271,62.5553,62.4519,62.4707,7075.0
2022-09-21 12:20:00,66.45,66.47,66.38,66.43,11602.0,62.4613,62.4801,62.3955,62.4425,11602.0
2022-09-21 12:25:00,66.41,66.46,66.38,66.45,13746.0,62.4237,62.4707,62.3955,62.4613,13746.0
2022-09-21 12:30:00,66.47,66.63,66.44,66.63,30481.0,62.4801,62.6305,62.4519,62.6305,30481.0
2022-09-21 12:35:00,66.63,66.69,66.62,66.62,11698.0,62.6305,62.6869,62.6211,62.6211,11698.0
2022-09-21 12:40:00,66.61,66.62,66.53,66.53,9106.0,62.6117,62.6211,62.5365,62.5365,9106.0
2022-09-21 12:45:00,66.54,66.56,66.51,66.52,7695.0,62.5459,62.5647,62.5177,62.5271,7695.0
2022-09-21 12:50:00,66.54,66.56,66.46,66.47,5340.0,62.5459,62.5647,62.4707,62.4801,5340.0
2022-09-21 12:55:00,66.47,66.48,66.44,66.44,6406.0,62.4801,62.4895,62.4519,62.4519,6406.0
2022-09-21 13:00:00,66.45,66.5,66.43,66.47,7994.0,62.4613,62.5083,62.4425,62.4801,7994.0
2022-09-21 13:05:00,66.46,66.48,66.41,66.45,6768.0,62.4707,62.4895,62.4237,62.4613,6768.0
2022-09-21 13:10:00,66.46,66.52,66.43,66.44,10282.0,62.4707,62.5271,62.4425,62.4519,10282.0
2022-09-21 13:15:00,66.43,66.43,66.34,66.36,9551.0,62.4425,62.4425,62.3579,62.3767,9551.0
2022-09-21 13:20:00,66.36,66.36,66.28,66.32,12813.0,62.3767,62.3767,62.3015,62.3391,12813.0
2022-09-21 13:25:00,66.32,66.4,66.32,66.39,5295.0,62.3391,62.4143,62.3391,62.4049,5295.0
2022-09-21 13:30:00,66.46,66.54,66.44,66.54,11199.0,62.4707,62.5459,62.4519,62.5459,11199.0
2022-09-21 13:35:00,66.54,66.57,66.49,66.54,8063.0,62.5459,62.5741,62.4989,62.5459,8063.0
2022-09-21 13:40:00,66.53,66.6,66.52,66.57,7623.0,62.5365,62.6023,62.5271,62.5741,7623.0
2022-09-21 13:45:00,66.57,66.6,66.5,66.53,6110.0,62.5741,62.6023,62.5083,62.5365,6110.0
2022-09-21 13:50:00,66.52,66.58,66.52,66.56,5302.0,62.5271,62.5835,62.5271,62.5647,5302.0
2022-09-21 13:55:00,66.54,66.9,66.54,66.85,51306.0,62.5459,62.8843,62.5459,62.8373,51306.0
2022-09-21 14:00:00,66.81,66.81,65.12,65.12,37379.0,62.7997,62.7997,61.2112,61.2112,37379.0
2022-09-21 14:05:00,65.11,65.84,64.94,65.71,32228.0,61.2018,61.8879,61.042,61.7657,32228.0
2022-09-21 14:10:00,65.63,65.81,65.29,65.32,20403.0,61.6905,61.8597,61.371,61.3992,20403.0
2022-09-21 14:15:00,65.29,65.5,65.19,65.47,18928.0,61.371,61.5684,61.277,61.5402,18928.0
2022-09-21 14:20:00,65.5,65.75,65.49,65.74,18958.0,61.5684,61.8033,61.559,61.7939,18958.0
2022-09-21 14:25:00,65.73,65.91,65.59,65.6,28734.0,61.7845,61.9537,61.653,61.6624,28734.0
2022-09-21 14:30:00,65.56,66.43,65.32,66.36,51896.0,61.6248,62.4425,61.3992,62.3767,51896.0
2022-09-21 14:35:00,66.31,66.58,66.06,66.26,64175.0,62.3297,62.5835,62.0947,62.2827,64175.0
2022-09-21 14:40:00,66.23,67.24,66.06,67.19,27046.0,62.2545,63.2039,62.0947,63.1569,27046.0
2022-09-21 14:45:00,67.19,67.61,66.74,66.88,75888.0,63.1569,63.5517,62.7339,62.8655,75888.0
2022-09-21 14:50:00,66.83,67.38,66.61,67.31,32042.0,62.8185,63.3355,62.6117,63.2697,32042.0
2022-09-21 14:55:00,67.34,67.37,66.99,67.28,40678.0,63.2979,63.3261,62.9689,63.2415,40678.0
2022-09-21 15:00:00,67.31,67.52,67.05,67.22,63021.0,63.2697,63.4671,63.0253,63.1851,63021.0
2022-09-21 15:05:00,67.21,67.41,66.97,67.02,56349.0,63.1757,63.3637,62.9501,62.9971,56349.0
2022-09-21 15:10:00,67.01,67.02,66.29,66.96,48244.0,62.9877,62.9971,62.3109,62.9407,48244.0
2022-09-21 15:15:00,66.94,67.09,66.66,66.75,23926.0,62.9219,63.0629,62.6587,62.7433,23926.0
2022-09-21 15:20:00,66.73,66.73,66.43,66.45,30054.0,62.7245,62.7245,62.4425,62.4613,30054.0
2022-09-21 15:25:00,66.45,66.45,65.81,65.85,39747.0,62.4613,62.4613,61.8597,61.8973,39747.0
2022-09-21 15:30:00,65.83,65.83,65.46,65.83,60967.0,61.8785,61.8785,61.5308,61.8785,60967.0
2022-09-21 15:35:00,65.81,65.81,65.15,65.21,56678.0,61.8597,61.8597,61.2394,61.2958,56678.0
2022-09-21 15:40:00,65.2,65.37,65.11,65.11,77028.0,61.2864,61.4462,61.2018,61.2018,77028.0
2022-09-21 15:45:00,65.12,65.12,64.87,65.06,49405.0,61.2112,61.2112,60.9762,61.1548,49405.0
2022-09-21 15:50:00,65.08,65.27,65.03,65.1,93073.0,61.1736,61.3522,61.1266,61.1924,93073.0
2022-09-21 15:55:00,65.09,65.09,64.68,64.72,301334.0,61.183,61.183,60.7976,60.8352,301334.0
2022-09-22 09:30:00,64.65,64.7,64.26,64.26,44224.0,60.7694,60.8164,60.4028,60.4028,44224.0
2022-09-22 09:35:00,64.22,64.42,64.09,64.18,11097.0,60.3652,60.5532,60.243,60.3276,11097.0
2022-09-22 09:40:00,64.17,64.2,63.79,63.86,19596.0,60.3182,60.3464,59.961,60.0268,19596.0
2022-09-22 09:45:00,63.89,63.89,63.53,63.53,41726.0,60.055,60.055,59.7166,59.7166,41726.0
2022-09-22 09:50:00,63.54,63.72,63.5,63.57,13747.0,59.726,59.8952,59.6884,59.7542,13747.0
2022-09-22 09:55:00,63.54,63.67,63.47,63.49,38523.0,59.726,59.8482,59.6602,59.679,38523.0
2022-09-22 10:00:00,63.45,63.54,63.32,63.43,15603.0,59.6414,59.726,59.5192,59.6226,15603.0
2022-09-22 10:05:00,63.43,63.63,63.4,63.52,13049.0,59.6226,59.8106,59.5944,59.7072,13049.0
2022-09-22 10:10:00,63.46,63.76,63.38,63.76,18558.0,59.6508,59.9328,59.5756,59.9328,18558.0
2022-09-22 10:15:00,63.76,63.79,63.22,63.28,38392.0,59.9328,59.961,59.4252,59.4816,38392.0
2022-09-22 10:20:00,63.27,63.42,63.12,63.28,18722.0,59.4722,59.6132,59.3312,59.4816,18722.0
2022-09-22 10:25:00,63.26,63.46,63.18,63.43,15362.0,59.4628,59.6508,59.3876,59.6226,15362.0
2022-09-22 10:30:00,63.46,63.67,63.34,63.38,30464.0,59.6508,59.8482,59.538,59.5756,30464.0
2022-09-22 10:35:00,63.38,63.4,63.18,63.25,19621.0,59.5756,59.5944,59.3876,59.4534,19621.0
2022-09-22 10:40:00,63.25,63.28,63.06,63.06,24230.0,59.4534,59.4816,59.2748,59.2748,24230.0
2022-09-22 10:45:00,63.04,63.15,63.0,63.12,20024.0,59.256,59.3594,59.2184,59.3312,20024.0
2022-09-22 10:50:00,63.12,63.13,62.97,63.03,49764.0,59.3312,59.3406,59.1902,59.2466,49764.0
2022-09-22 10:55:00,62.98,63.11,62.93,63.0,22476.0,59.1996,59.3218,59.1526,59.2184,22476.0
2022-09-22 11:00:00,62.99,63.04,62.89,63.02,46706.0,59.209,59.256,59.115,59.2372,46706.0
2022-09-22 11:05:00,62.99,63.17,62.97,63.13,15185.0,59.209,59.3782,59.1902,59.3406,15185.0
2022-09-22 11:10:00,63.12,63.12,63.01,63.03,6940.0,59.3312,59.3312,59.2278,59.2466,6940.0
2022-09-22 11:15:00,63.0,63.11,62.97,63.06,5869.0,59.2184,59.3218,59.1902,59.2748,5869.0
2022-09-22 11:20:00,63.05,63.1,62.93,63.06,12457.0,59.2654,59.3124,59.1526,59.2748,12457.0
2022-09-22 11:25:00,63.07,63.25,63.06,63.21,16922.0,59.2842,59.4534,59.2748,59.4158,16922.0
2022-09-22 11:30:00,63.21,63.36,63.17,63.26,27834.0,59.4158,59.5568,59.3782,59.4628,27834.0
2022-09-22 11:35:00,63.26,63.28,63.14,63.2,34399.0,59.4628,59.4816,59.35,59.4064,34399.0
2022-09-22 11:40:00,63.2,63.21,63.02,63.1,27550.0,59.4064,59.4158,59.2372,59.3124,27550.0
2022-09-22 11:45:00,63.1,63.3,63.08,63.29,35834.0,59.3124,59.5004,59.2936,59.491,35834.0
2022-09-22 11:50:00,63.28,63.29,63.11,63.18,37607.0,59.4816,59.491,59.3218,59.3876,37607.0
2022-09-22 11:55:00,63.13,63.16,63.03,63.13,24931.0,59.3406,59.3688,59.2466,59.3406,24931.0
2022-09-22 12:00:00,63.13,63.4,63.12,63.27,120101.0,59.3406,59.5944,59.3312,59.4722,120101.0
2022-09-22 12:05:00,63.23,63.36,63.19,63.36,10748.0,59.4346,59.5568,59.397,59.5568,10748.0
2022-09-22 12:10:00,63.37,63.37,63.16,63.24,9803.0,59.5662,59.5662,59.3688,59.444,9803.0
2022-09-22 12:15:00,63.22,63.25,63.08,63.25,10199.0,59.4252,59.4534,59.2936,59.4534,10199.0
2022-09-22 12:20:00,63.27,63.46,63.1,63.45,15352.0,59.4722,59.6508,59.3124,59.6414,15352.0
2022-09-22 12:25:00,63.45,63.45,63.32,63.34,5973.0,59.6414,59.6414,59.5192,59.538,5973.0
2022-09-22 12:30:00,63.3,63.32,63.21,63.23,12720.0,59.5004,59.5192,59.4158,59.4346,12720.0
2022-09-22 12:35:00,63.24,63.44,63.24,63.38,14366.0,59.444,59.632,59.444,59.5756,14366.0
2022-09-22 12:40:00,63.37,63.54,63.37,63.48,30520.0,59.5662,59.726,59.5662,59.6696,30520.0
2022-09-22 12:45:00,63.49,63.59,63.35,63.36,11048.0,59.679,59.773,59.5474,59.5568,11048.0
2022-09-22 12:50:00,63.37,63.55,63.36,63.45,8844.0,59.5662,59.7354,59.5568,59.6414,8844.0
2022-09-22 12:55:00,63.43,63.55,63.34,63.37,8835.0,59.6226,59.7354,59.538,59.5662,8835.0
2022-09-22 13:00:00,63.37,63.42,63.23,63.26,8069.0,59.5662,59.6132,59.4346,59.4628,8069.0
2022-09-22 13:05:00,63.26,63.31,63.21,63.27,8549.0,59.4628,59.5098,59.4158,59.4722,8549.0
2022-09-22 13:10:00,63.27,63.32,63.21,63.23,21381.0,59.4722,59.5192,59.4158,59.4346,21381.0
2022-09-22 13:15:00,63.23,63.29,63.16,63.19,131132.0,59.4346,59.491,59.3688,59.397,131132.0
2022-09-22 13:20:00,63.15,63.25,63.12,63.16,17065.0,59.3594,59.4534,59.3312,59.3688,17065.0
2022-09-22 13:25:00,63.19,63.31,63.16,63.3,6968.0,59.397,59.5098,59.3688,59.5004,6968.0
2022-09-22 13:30:00,63.32,63.38,63.25,63.35,119136.0,59.5192,59.5756,59.4534,59.5474,119136.0
2022-09-22 13:35:00,63.37,63.42,63.34,63.39,12171.0,59.5662,59.6132,59.538,59.585,12171.0
2022-09-22 13:40:00,63.4,63.47,63.31,63.31,7739.0,59.5944,59.6602,59.5098,59.5098,7739.0
2022-09-22 13:45:00,63.33,63.37,63.28,63.35,12917.0,59.5286,59.5662,59.4816,59.5474,12917.0
2022-09-22 13:50:00,63.34,63.49,63.34,63.48,12256.0,59.538,59.679,59.538,59.6696,12256.0
2022-09-22 13:55:00,63.47,63.53,63.43,63.46,11830.0,59.6602,59.7166,59.6226,59.6508,11830.0
2022-09-22 14:00:00,63.43,63.48,63.33,63.33,4158.0,59.6226,59.6696,59.5286,59.5286,4158.0
2022-09-22 14:05:00,63.32,63.4,63.28,63.28,5610.0,59.5192,59.5944,59.4816,59.4816,5610.0
2022-09-22 14:10:00,63.3,63.3,63.07,63.12,35467.0,59.5004,59.5004,59.2842,59.3312,35467.0
2022-09-22 14:15:00,63.11,63.17,63.1,63.1,6785.0,59.3218,59.3782,59.3124,59.3124,6785.0
2022-09-22 14:20:00,63.1,63.13,62.96,62.97,10815.0,59.3124,59.3406,59.1808,59.1902,10815.0
2022-09-22 14:25:00,62.98,63.08,62.92,63.01,7682.0,59.1996,59.2936,59.1432,59.2278,7682.0
2022-09-22 14:30:00,63.01,63.08,62.95,62.98,10674.0,59.2278,59.2936,59.1714,59.1996,10674.0
2022-09-22 14:35:00,62.99,63.1,62.96,63.08,8782.0,59.209,59.3124,59.1808,59.2936,8782.0
2022-09-22 14:40:00,63.11,63.12,62.97,63.03,14086.0,59.3218,59.3312,59.1902,59.2466,14086.0
2022-09-22 14:45:00,63.04,63.04,62.91,62.93,8607.0,59.256,59.256,59.1338,59.1526,8607.0
2022-09-22 14:50:00,62.93,63.22,62.93,63.15,14179.0,59.1526,59.4252,59.1526,59.3594,14179.0
2022-09-22 14:55:00,63.16,63.21,63.11,63.16,7794.0,59.3688,59.4158,59.3218,59.3688,7794.0
2022-09-22 15:00:00,63.19,63.5,63.19,63.41,17102.0,59.397,59.6884,59.397,59.6038,17102.0
2022-09-22 15:05:00,63.43,63.58,63.39,63.53,17912.0,59.6226,59.7636,59.585,59.7166,17912.0
2022-09-22 15:10:00,63.54,63.81,63.54,63.8,16524.0,59.726,59.9798,59.726,59.9704,16524.0
2022-09-22 15:15:00,63.81,63.82,63.71,63.75,17913.0,59.9798,59.9892,59.8858,59.9234,17913.0
2022-09-22 15:20:00,63.76,63.76,63.59,63.62,19475.0,59.9328,59.9328,59.773,59.8012,19475.0
2022-09-22 15:25:00,63.57,63.69,63.52,63.68,33181.0,59.7542,59.867,59.7072,59.8576,33181.0
2022-09-22 15:30:00,63.7,63.8,63.63,63.79,33807.0,59.8764,59.9704,59.8106,59.961,33807.0
2022-09-22 15:35:00,63.81,63.99,63.78,63.84,37915.0,59.9798,60.149,59.9516,60.008,37915.0
2022-09-22 15:40:00,63.85,63.9,63.76,63.86,32159.0,60.0174,60.0644,59.9328,60.0268,32159.0
2022-09-22 15:45:00,63.85,64.14,63.83,64.06,56773.0,60.0174,60.29,59.9986,60.2148,56773.0
2022-09-22 15:50:00,64.05,64.05,63.55,63.59,77799.0,60.2054,60.2054,59.7354,59.773,77799.0
2022-09-22 15:55:00,63.59,63.65,63.27,63.3,317361.0,59.773,59.8294,59.4722,59.5004,317361.0
2022-09-23 09:30:00,62.59,62.9,62.59,62.8,78518.0,58.833,59.1244,58.833,59.0304,78518.0
2022-09-23 09:35:00,62.82,62.82,62.25,62.26,44473.0,59.0492,59.0492,58.5134,58.5228,44473.0
2022-09-23 09:40:00,62.28,62.36,61.8,62.05,45397.0,58.5416,58.6168,58.0904,58.3254,45397.0
2022-09-23 09:45:00,62.04,62.11,61.73,61.78,35457.0,58.316,58.3818,58.0246,58.0716,35457.0
2022-09-23 09:50:00,61.77,61.81,61.45,61.52,109030.0,58.0622,58.0998,57.7615,57.8273,109030.0
2022-09-23 09:55:00,61.5,61.57,61.17,61.21,25194.0,57.8085,57.8743,57.4983,57.5359,25194.0
2022-09-23 10:00:00,61.16,61.32,61.08,61.27,16179.0,57.4889,57.6393,57.4137,57.5923,16179.0
2022-09-23 10:05:00,61.27,61.34,61.14,61.22,19582.0,57.5923,57.6581,57.4701,57.5453,19582.0
2022-09-23 10:10:00,61.18,61.36,61.13,61.2,19938.0,57.5077,57.6769,57.4607,57.5265,19938.0
2022-09-23 10:15:00,61.18,61.32,61.11,61.19,30165.0,57.5077,57.6393,57.4419,57.5171,30165.0
2022-09-23 10:20:00,61.17,61.24,61.05,61.09,17408.0,57.4983,57.5641,57.3855,57.4231,17408.0
2022-09-23 10:25:00,61.09,61.43,61.03,61.43,18546.0,57.4231,57.7427,57.3667,57.7427,18546.0
2022-09-23 10:30:00,61.42,61.42,61.16,61.18,15364.0,57.7333,57.7333,57.4889,57.5077,15364.0
2022-09-23 10:35:00,61.18,61.3,61.08,61.29,26843.0,57.5077,57.6205,57.4137,57.6111,26843.0
2022-09-23 10:40:00,61.28,61.57,61.25,61.42,21170.0,57.6017,57.8743,57.5735,57.7333,21170.0
2022-09-23 10:45:00,61.46,61.63,61.44,61.53,15521.0,57.7709,57.9307,57.7521,57.8367,15521.0
2022-09-23 10:50:00,61.52,61.56,61.33,61.52,16701.0,57.8273,57.8649,57.6487,57.8273,16701.0
2022-09-23 10:55:00,61.5,61.61,61.33,61.36,21225.0,57.8085,57.9119,57.6487,57.6769,21225.0
2022-09-23 11:00:00,61.36,61.38,61.07,61.07,19437.0,57.6769,57.6957,57.4043,57.4043,19437.0
2022-09-23 11:05:00,61.07,61.43,61.07,61.36,23416.0,57.4043,57.7427,57.4043,57.6769,23416.0
2022-09-23 11:10:00,61.35,61.44,61.22,61.22,35451.0,57.6675,57.7521,57.5453,57.5453,35451.0
2022-09-23 11:15:00,61.2,61.33,61.16,61.29,83175.0,57.5265,57.6487,57.4889,57.6111,83175.0
2022-09-23 11:20:00,61.29,61.47,61.21,61.41,23674.0,57.6111,57.7803,57.5359,57.7239,23674.0
2022-09-23 11:25:00,61.43,61.45,61.15,61.2,19841.0,57.7427,57.7615,57.4795,57.5265,19841.0
2022-09-23 11:30:00,61.23,61.34,61.22,61.26,15657.0,57.5547,57.6581,57.5453,57.5829,15657.0
2022-09-23 11:35:00,61.27,61.28,61.11,61.13,18244.0,57.5923,57.6017,57.4419,57.4607,18244.0
2022-09-23 11:40:00,61.11,61.15,60.99,60.99,18892.0,57.4419,57.4795,57.3291,57.3291,18892.0
2022-09-23 11:45:00,60.99,60.99,60.84,60.97,21090.0,57.3291,57.3291,57.1881,57.3103,21090.0
2022-09-23 11:50:00,60.97,61.08,60.96,60.99,11461.0,57.3103,57.4137,57.3009,57.3291,11461.0
2022-09-23 11:55:00,60.96,61.1,60.91,61.09,19299.0,57.3009,57.4325,57.2539,57.4231,19299.0
2022-09-23 12:00:00,61.08,61.14,61.02,61.08,51835.0,57.4137,57.4701,57.3573,57.4137,51835.0
2022-09-23 12:05:00,61.09,61.11,60.82,60.9,15847.0,57.4231,57.4419,57.1693,57.2445,15847.0
2022-09-23 12:10:00,60.87,60.93,60.84,60.84,15091.0,57.2163,57.2727,57.1881,57.1881,15091.0
2022-09-23 12:15:00,60.84,60.88,60.75,60.8,18841.0,57.1881,57.2257,57.1035,57.1505,18841.0
2022-09-23 12:20:00,60.8,60.92,60.78,60.91,18110.0,57.1505,57.2633,57.1317,57.2539,18110.0
2022-09-23 12:25:00,60.93,61.0,60.83,60.86,10507.0,57.2727,57.3385,57.1787,57.2069,10507.0
2022-09-23 12:30:00,60.83,60.95,60.79,60.88,15927.0,57.1787,57.2915,57.1411,57.2257,15927.0
2022-09-23 12:35:00,60.87,60.95,60.81,60.94,33287.0,57.2163,57.2915,57.1599,57.2821,33287.0
2022-09-23 12:40:00,60.95,60.96,60.87,60.87,16902.0,57.2915,57.3009,57.2163,57.2163,16902.0
2022-09-23 12:45:00,60.85,61.07,60.85,61.02,11336.0,57.1975,57.4043,57.1975,57.3573,11336.0
2022-09-23 12:50:00,61.04,61.19,61.0,61.17,29663.0,57.3761,57.5171,57.3385,57.4983,29663.0
2022-09-23 12:55:00,61.21,61.21,61.12,61.2,7688.0,57.5359,57.5359,57.4513,57.5265,7688.0
2022-09-23 13:00:00,61.18,61.34,61.18,61.26,12470.0,57.5077,57.6581,57.5077,57.5829,12470.0
2022-09-23 13:05:00,61.23,61.3,61.21,61.22,7015.0,57.5547,57.6205,57.5359,57.5453,7015.0
2022-09-23 13:10:00,61.22,61.29,61.19,61.23,6269.0,57.5453,57.6111,57.5171,57.5547,6269.0
2022-09-23 13:15:00,61.22,61.33,61.16,61.32,11258.0,57.5453,57.6487,57.4889,57.6393,11258.0
2022-09-23 13:20:00,61.29,61.3,61.22,61.25,10337.0,57.6111,57.6205,57.5453,57.5735,10337.0
2022-09-23 13:25:00,61.25,61.25,60.97,60.99,8551.0,57.5735,57.5735,57.3103,57.3291,8551.0
2022-09-23 13:30:00,60.97,61.18,60.97,61.16,20780.0,57.3103,57.5077,57.3103,57.4889,20780.0
2022-09-23 13:35:00,61.16,61.16,61.06,61.06,12400.0,57.4889,57.4889,57.3949,57.3949,12400.0
2022-09-23 13:40:00,61.06,61.21,61.01,61.21,84569.0,57.3949,57.5359,57.3479,57.5359,84569.0
2022-09-23 13:45:00,61.2,61.52,61.19,61.41,28159.0,57.5265,57.8273,57.5171,57.7239,28159.0
2022-09-23 13:50:00,61.42,61.42,61.3,61.37,49781.0,57.7333,57.7333,57.6205,57.6863,49781.0
2022-09-23 13:55:00,61.36,61.53,61.33,61.46,22161.0,57.6769,57.8367,57.6487,57.7709,22161.0
2022-09-23 14:00:00,61.42,61.51,61.33,61.5,27462.0,57.7333,57.8179,57.6487,57.8085,27462.0
2022-09-23 14:05:00,61.51,61.61,61.35,61.35,34683.0,57.8179,57.9119,57.6675,57.6675,34683.0
2022-09-23 14:10:00,61.36,61.39,61.11,61.16,16360.0,57.6769,57.7051,57.4419,57.4889,16360.0
2022-09-23 14:15:00,61.17,61.22,61.1,61.22,24477.0,57.4983,57.5453,57.4325,57.5453,24477.0
2022-09-23 14:20:00,61.23,61.38,61.17,61.35,6361.0,57.5547,57.6957,57.4983,57.6675,6361.0
2022-09-23 14:25:00,61.34,61.48,61.34,61.48,33278.0,57.6581,57.7897,57.6581,57.7897,33278.0
2022-09-23 14:30:00,61.48,61.48,61.27,61.38,25010.0,57.7897,57.7897,57.5923,57.6957,25010.0
2022-09-23 14:35:00,61.37,61.38,61.17,61.22,13519.0,57.6863,57.6957,57.4983,57.5453,13519.0
2022-09-23 14:40:00,61.22,61.33,61.17,61.32,11117.0,57.5453,57.6487,57.4983,57.6393,11117.0
2022-09-23 14:45:00,61.32,61.4,61.28,61.32,16798.0,57.6393,57.7145,57.6017,57.6393,16798.0
2022-09-23 14:50:00,61.29,61.32,61.21,61.22,9951.0,57.6111,57.6393,57.5359,57.5453,9951.0
2022-09-23 14:55:00,61.2,61.2,61.1,61.15,23039.0,57.5265,57.5265,57.4325,57.4795,23039.0
2022-09-23 15:00:00,61.14,61.5,61.14,61.47,23843.0,57.4701,57.8085,57.4701,57.7803,23843.0
2022-09-23 15:05:00,61.45,61.74,61.39,61.59,29530.0,57.7615,58.034,57.7051,57.8931,29530.0
2022-09-23 15:10:00,61.59,61.67,61.42,61.5,13606.0,57.8931,57.9682,57.7333,57.8085,13606.0
2022-09-23 15:15:00,61.52,61.78,61.52,61.64,18846.0,57.8273,58.0716,57.8273,57.94,18846.0
2022-09-23 15:20:00,61.63,61.8,61.56,61.6,32028.0,57.9307,58.0904,57.8649,57.9025,32028.0
2022-09-23 15:25:00,61.61,61.78,61.58,61.77,20227.0,57.9119,58.0716,57.8837,58.0622,20227.0
2022-09-23 15:30:00,61.75,62.01,61.75,61.91,37771.0,58.0434,58.2878,58.0434,58.1938,37771.0
2022-09-23 15:35:00,61.91,61.97,61.74,61.97,28550.0,58.1938,58.2502,58.034,58.2502,28550.0
2022-09-23 15:40:00,61.94,62.26,61.86,62.21,37902.0,58.222,58.5228,58.1468,58.4758,37902.0
2022-09-23 15:45:00,62.22,62.25,61.92,61.95,39337.0,58.4852,58.5134,58.2032,58.2314,39337.0
2022-09-23 15:50:00,61.93,62.19,61.73,62.19,113938.0,58.2126,58.457,58.0246,58.457,113938.0
2022-09-23 15:55:00,62.2,62.25,61.96,62.19,276685.0,58.4664,58.5134,58.2408,58.457,276685.0
2022-09-26 09:30:00,62.26,62.68,62.01,62.63,73003.0,58.5228,58.9176,58.2878,58.8706,73003.0
2022-09-26 09:35:00,62.55,62.82,62.54,62.71,24753.0,58.7954,59.0492,58.786,58.9458,24753.0
2022-09-26 09:40:00,62.7,62.8,62.42,62.49,30192.0,58.9364,59.0304,58.6732,58.739,30192.0
2022-09-26 09:45:00,62.49,62.61,62.45,62.58,20216.0,58.739,58.8518,58.7014,58.8236,20216.0
2022-09-26 09:50:00,62.62,62.82,62.61,62.71,16984.0,58.8612,59.0492,58.8518,58.9458,16984.0
2022-09-26 09:55:00,62.71,62.97,62.7,62.95,26338.0,58.9458,59.1902,58.9364,59.1714,26338.0
2022-09-26 10:00:00,62.94,63.13,62.66,62.77,31190.0,59.162,59.3406,58.8988,59.0022,31190.0
2022-09-26 10:05:00,62.74,62.98,62.73,62.87,18573.0,58.974,59.1996,58.9646,59.0962,18573.0
2022-09-26 10:10:00,62.86,63.04,62.69,63.02,18243.0,59.0868,59.256,58.927,59.2372,18243.0
2022-09-26 10:15:00,63.1,63.27,63.1,63.18,11235.0,59.3124,59.4722,59.3124,59.3876,11235.0
2022-09-26 10:20:00,63.19,63.25,63.08,63.13,11863.0,59.397,59.4534,59.2936,59.3406,11863.0
2022-09-26 10:25:00,63.12,63.2,63.03,63.15,20656.0,59.3312,59.4064,59.2466,59.3594,20656.0
2022-09-26 10:30:00,63.11,63.12,62.8,62.84,21827.0,59.3218,59.3312,59.0304,59.068,21827.0
2022-09-26 10:35:00,62.83,62.92,62.79,62.81,23391.0,59.0586,59.1432,59.021,59.0398,23391.0
2022-09-26 10:40:00,62.86,62.87,62.69,62.84,29418.0,59.0868,59.0962,58.927,59.068,29418.0
2022-09-26 10:45:00,62.84,62.84,62.59,62.73,58820.0,59.068,59.068,58.833,58.9646,58820.0
2022-09-26 10:50:00,62.72,62.77,62.57,62.6,26143.0,58.9552,59.0022,58.8142,58.8424,26143.0
2022-09-26 10:55:00,62.58,62.7,62.44,62.63,36783.0,58.8236,58.9364,58.692,58.8706,36783.0
2022-09-26 11:00:00,62.65,62.68,62.43,62.45,15457.0,58.8894,58.9176,58.6826,58.7014,15457.0
2022-09-26 11:05:00,62.44,62.44,61.97,62.0,25589.0,58.692,58.692,58.2502,58.2784,25589.0
2022-09-26 11:10:00,61.99,62.22,61.95,62.2,21592.0,58.269,58.4852,58.2314,58.4664,21592.0
2022-09-26 11:15:00,62.21,62.23,62.01,62.02,23951.0,58.4758,58.4946,58.2878,58.2972,23951.0
2022-09-26 11:20:00,62.04,62.18,62.01,62.05,26259.0,58.316,58.4476,58.2878,58.3254,26259.0
2022-09-26 11:25:00,62.04,62.05,61.84,61.86,30631.0,58.316,58.3254,58.128,58.1468,30631.0
2022-09-26 11:30:00,61.85,61.93,61.81,61.93,29517.0,58.1374,58.2126,58.0998,58.2126,29517.0
2022-09-26 11:35:00,61.93,62.04,61.89,61.92,20883.0,58.2126,58.316,58.175,58.2032,20883.0
2022-09-26 11:40:00,61.94,62.03,61.75,61.75,20249.0,58.222,58.3066,58.0434,58.0434,20249.0
2022-09-26 11:45:00,61.74,61.9,61.66,61.84,43720.0,58.034,58.1844,57.9588,58.128,43720.0
2022-09-26 11:50:00,61.85,61.86,61.71,61.83,25822.0,58.1374,58.1468,58.0058,58.1186,25822.0
2022-09-26 11:55:00,61.84,62.0,61.82,61.94,39164.0,58.128,58.2784,58.1092,58.222,39164.0
2022-09-26 12:00:00,61.95,61.95,61.77,61.8,26030.0,58.2314,58.2314,58.0622,58.0904,26030.0
2022-09-26 12:05:00,61.82,61.82,61.63,61.71,11942.0,58.1092,58.1092,57.9307,58.0058,11942.0
2022-09-26 12:10:00,61.69,61.74,61.59,61.74,22354.0,57.987,58.034,57.8931,58.034,22354.0
2022-09-26 12:15:00,61.71,61.89,61.71,61.82,14762.0,58.0058,58.175,58.0058,58.1092,14762.0
2022-09-26 12:20:00,61.82,61.83,61.56,61.56,17677.0,58.1092,58.1186,57.8649,57.8649,17677.0
2022-09-26 12:25:00,61.55,61.56,61.37,61.38,24819.0,57.8555,57.8649,57.6863,57.6957,24819.0
2022-09-26 12:30:00,61.37,61.4,61.27,61.3,22541.0,57.6863,57.7145,57.5923,57.6205,22541.0
2022-09-26 12:35:00,61.31,61.45,61.28,61.42,23336.0,57.6299,57.7615,57.6017,57.7333,23336.0
2022-09-26 12:40:00,61.4,61.54,61.37,61.54,15604.0,57.7145,57.8461,57.6863,57.8461,15604.0
2022-09-26 12:45:00,61.51,61.68,61.51,61.59,23037.0,57.8179,57.9776,57.8179,57.8931,23037.0
2022-09-26 12:50:00,61.59,61.67,61.55,61.65,16364.0,57.8931,57.9682,57.8555,57.9494,16364.0
2022-09-26 12:55:00,61.69,61.94,61.69,61.85,16242.0,57.987,58.222,57.987,58.1374,16242.0
2022-09-26 13:00:00,61.85,61.85,61.59,61.61,21435.0,58.1374,58.1374,57.8931,57.9119,21435.0
2022-09-26 13:05:00,61.6,61.65,61.48,61.54,11482.0,57.9025,57.9494,57.7897,57.8461,11482.0
2022-09-26 13:10:00,61.55,61.55,61.38,61.44,17377.0,57.8555,57.8555,57.6957,57.7521,17377.0
2022-09-26 13:15:00,61.44,61.52,61.41,61.48,18995.0,57.7521,57.8273,57.7239,57.7897,18995.0
2022-09-26 13:20:00,61.5,61.59,61.43,61.44,20146.0,57.8085,57.8931,57.7427,57.7521,20146.0
2022-09-26 13:25:00,61.47,61.47,61.35,61.39,21380.0,57.7803,57.7803,57.6675,57.7051,21380.0
2022-09-26 13:30:00,61.39,61.54,61.33,61.36,60101.0,57.7051,57.8461,57.6487,57.6769,60101.0
2022-09-26 13:35:00,61.35,61.53,61.34,61.5,25488.0,57.6675,57.8367,57.6581,57.8085,25488.0
2022-09-26 13:40:00,61.51,61.51,61.36,61.43,18347.0,57.8179,57.8179,57.6769,57.7427,18347.0
2022-09-26 13:45:00,61.43,61.57,61.43,61.51,31998.0,57.7427,57.8743,57.7427,57.8179,31998.0
2022-09-26 13:50:00,61.52,61.66,61.51,61.6,24074.0,57.8273,57.9588,57.8179,57.9025,24074.0
2022-09-26 13:55:00,61.53,61.53,61.34,61.36,9889.0,57.8367,57.8367,57.6581,57.6769,9889.0
2022-09-26 14:00:00,61.34,61.67,61.34,61.65,22909.0,57.6581,57.9682,57.6581,57.9494,22909.0
2022-09-26 14:05:00,61.6,61.78,61.6,61.75,15895.0,57.9025,58.0716,57.9025,58.0434,15895.0
2022-09-26 14:10:00,61.75,61.79,61.63,61.65,36520.0,58.0434,58.081,57.9307,57.9494,36520.0
2022-09-26 14:15:00,61.64,61.73,61.57,61.71,15534.0,57.94,58.0246,57.8743,58.0058,15534.0
2022-09-26 14:20:00,61.69,61.8,61.65,61.69,15182.0,57.987,58.0904,57.9494,57.987,15182.0
2022-09-26 14:25:00,61.69,61.72,61.58,61.58,18954.0,57.987,58.0152,57.8837,57.8837,18954.0
2022-09-26 14:30:00,61.64,61.74,61.6,61.64,14992.0,57.94,58.034,57.9025,57.94,14992.0
2022-09-26 14:35:00,61.64,61.66,61.54,61.66,28455.0,57.94,57.9588,57.8461,57.9588,28455.0
2022-09-26 14:40:00,61.68,61.71,61.6,61.67,14812.0,57.9776,58.0058,57.9025,57.9682,14812.0
2022-09-26 14:45:00,61.66,62.03,61.64,62.01,27678.0,57.9588,58.3066,57.94,58.2878,27678.0
2022-09-26 14:50:00,62.01,62.19,61.86,62.12,26896.0,58.2878,58.457,58.1468,58.3912,26896.0
2022-09-26 14:55:00,62.13,62.2,62.05,62.05,14973.0,58.4006,58.4664,58.3254,58.3254,14973.0
2022-09-26 15:00:00,62.09,62.29,62.08,62.25,24205.0,58.363,58.551,58.3536,58.5134,24205.0
2022-09-26 15:05:00,62.25,62.32,62.09,62.26,23162.0,58.5134,58.5792,58.363,58.5228,23162.0
2022-09-26 15:10:00,62.27,62.3,62.08,62.09,22348.0,58.5322,58.5604,58.3536,58.363,22348.0
2022-09-26 15:15:00,62.07,62.24,61.92,62.16,44971.0,58.3442,58.504,58.2032,58.4288,44971.0
2022-09-26 15:20:00,62.13,62.21,62.02,62.07,24926.0,58.4006,58.4758,58.2972,58.3442,24926.0
2022-09-26 15:25:00,62.06,62.11,61.97,62.05,61158.0,58.3348,58.3818,58.2502,58.3254,61158.0
2022-09-26 15:30:00,62.06,62.11,61.93,62.07,26808.0,58.3348,58.3818,58.2126,58.3442,26808.0
2022-09-26 15:35:00,62.06,62.27,61.94,62.0,67307.0,58.3348,58.5322,58.222,58.2784,67307.0
2022-09-26 15:40:00,61.97,62.14,61.87,62.05,40073.0,58.2502,58.41,58.1562,58.3254,40073.0
2022-09-26 15:45:00,62.05,62.24,62.04,62.1,62232.0,58.3254,58.504,58.316,58.3724,62232.0
2022-09-26 15:50:00,62.09,62.26,61.84,62.09,119283.0,58.363,58.5228,58.128,58.363,119283.0
2022-09-26 15:55:00,62.08,62.08,61.4,61.46,482319.0,58.3536,58.3536,57.7145,57.7709,482319.0
2022-09-27 09:30:00,62.49,62.98,62.33,62.96,51293.0,58.739,59.1996,58.5886,59.1808,51293.0
2022-09-27 09:35:00,62.98,63.04,62.72,62.95,13839.0,59.1996,59.256,58.9552,59.1714,13839.0
2022-09-27 09:40:00,62.94,63.04,62.67,62.74,12991.0,59.162,59.256,58.9082,58.974,12991.0
2022-09-27 09:45:00,62.7,62.77,62.45,62.48,10166.0,58.9364,59.0022,58.7014,58.7296,10166.0
2022-09-27 09:50:00,62.49,62.67,62.29,62.67,12393.0,58.739,58.9082,58.551,58.9082,12393.0
2022-09-27 09:55:00,62.62,62.62,62.24,62.3,11088.0,58.8612,58.8612,58.504,58.5604,11088.0
2022-09-27 10:00:00,62.31,62.38,61.91,62.11,10088.0,58.5698,58.6356,58.1938,58.3818,10088.0
2022-09-27 10:05:00,62.07,62.16,61.87,61.97,9493.0,58.3442,58.4288,58.1562,58.2502,9493.0
2022-09-27 10:10:00,61.97,62.16,61.96,62.13,7918.0,58.2502,58.4288,58.2408,58.4006,7918.0
2022-09-27 10:15:00,62.12,62.23,62.02,62.15,9407.0,58.3912,58.4946,58.2972,58.4194,9407.0
2022-09-27 10:20:00,62.09,62.46,62.08,62.34,12861.0,58.363,58.7108,58.3536,58.598,12861.0
2022-09-27 10:25:00,62.38,62.43,62.17,62.2,4889.0,58.6356,58.6826,58.4382,58.4664,4889.0
2022-09-27 10:30:00,62.16,62.47,62.13,62.36,8409.0,58.4288,58.7202,58.4006,58.6168,8409.0
2022-09-27 10:35:00,62.34,62.55,62.28,62.31,13069.0,58.598,58.7954,58.5416,58.5698,13069.0
2022-09-27 10:40:00,62.33,62.55,62.26,62.53,12529.0,58.5886,58.7954,58.5228,58.7766,12529.0
2022-09-27 10:45:00,62.51,62.59,62.43,62.52,8253.0,58.7578,58.833,58.6826,58.7672,8253.0
2022-09-27 10:50:00,62.51,62.53,62.35,62.36,13290.0,58.7578,58.7766,58.6074,58.6168,13290.0
2022-09-27 10:55:00,62.37,62.51,62.37,62.48,12709.0,58.6262,58.7578,58.6262,58.7296,12709.0
2022-09-27 11:00:00,62.51,62.6,62.35,62.37,7932.0,58.7578,58.8424,58.6074,58.6262,7932.0
2022-09-27 11:05:00,62.4,62.72,62.33,62.7,10244.0,58.6544,58.9552,58.5886,58.9364,10244.0
2022-09-27 11:10:00,62.73,62.73,62.38,62.38,5589.0,58.9646,58.9646,58.6356,58.6356,5589.0
2022-09-27 11:15:00,62.38,62.41,62.28,62.37,18694.0,58.6356,58.6638,58.5416,58.6262,18694.0
2022-09-27 11:20:00,62.36,62.44,62.17,62.2,10305.0,58.6168,58.692,58.4382,58.4664,10305.0
2022-09-27 11:25:00,62.24,62.26,61.98,62.03,27913.0,58.504,58.5228,58.2596,58.3066,27913.0
2022-09-27 11:30:00,62.06,62.25,62.01,62.22,10824.0,58.3348,58.5134,58.2878,58.4852,10824.0
2022-09-27 11:35:00,62.21,62.3,62.15,62.26,7295.0,58.4758,58.5604,58.4194,58.5228,7295.0
2022-09-27 11:40:00,62.26,62.27,62.14,62.21,6962.0,58.5228,58.5322,58.41,58.4758,6962.0
2022-09-27 11:45:00,62.21,62.26,62.14,62.2,6471.0,58.4758,58.5228,58.41,58.4664,6471.0
2022-09-27 11:50:00,62.21,62.29,62.05,62.08,11707.0,58.4758,58.551,58.3254,58.3536,11707.0
2022-09-27 11:55:00,62.09,62.2,62.04,62.05,7379.0,58.363,58.4664,58.316,58.3254,7379.0
2022-09-27 12:00:00,62.03,62.03,61.84,61.98,8513.0,58.3066,58.3066,58.128,58.2596,8513.0
2022-09-27 12:05:00,61.97,61.97,61.75,61.84,6088.0,58.2502,58.2502,58.0434,58.128,6088.0
2022-09-27 12:10:00,61.79,61.8,61.42,61.53,21038.0,58.081,58.0904,57.7333,57.8367,21038.0
2022-09-27 12:15:00,61.53,61.53,61.28,61.29,13700.0,57.8367,57.8367,57.6017,57.6111,13700.0
2022-09-27 12:20:00,61.34,61.47,61.34,61.45,9650.0,57.6581,57.7803,57.6581,57.7615,9650.0
2022-09-27 12:25:00,61.4,61.64,61.4,61.55,21009.0,57.7145,57.94,57.7145,57.8555,21009.0
2022-09-27 12:30:00,61.54,61.62,61.5,61.59,4204.0,57.8461,57.9213,57.8085,57.8931,4204.0
2022-09-27 12:35:00,61.62,61.62,61.46,61.54,7667.0,57.9213,57.9213,57.7709,57.8461,7667.0
2022-09-27 12:40:00,61.53,61.6,61.48,61.55,7265.0,57.8367,57.9025,57.7897,57.8555,7265.0
2022-09-27 12:45:00,61.54,61.62,61.48,61.57,5155.0,57.8461,57.9213,57.7897,57.8743,5155.0
2022-09-27 12:50:00,61.56,61.7,61.39,61.69,8236.0,57.8649,57.9964,57.7051,57.987,8236.0
2022-09-27 12:55:00,61.67,61.71,61.6,61.63,6092.0,57.9682,58.0058,57.9025,57.9307,6092.0
2022-09-27 13:00:00,61.61,61.62,61.35,61.43,20956.0,57.9119,57.9213,57.6675,57.7427,20956.0
2022-09-27 13:05:00,61.43,61.67,61.41,61.52,15523.0,57.7427,57.9682,57.7239,57.8273,15523.0
2022-09-27 13:10:00,61.52,61.57,61.45,61.57,8603.0,57.8273,57.8743,57.7615,57.8743,8603.0
2022-09-27 13:15:00,61.59,61.64,61.54,61.62,6785.0,57.8931,57.94,57.8461,57.9213,6785.0
2022-09-27 13:20:00,61.62,61.66,61.57,61.58,5082.0,57.9213,57.9588,57.8743,57.8837,5082.0
2022-09-27 13:25:00,61.59,61.67,61.52,61.65,5449.0,57.8931,57.9682,57.8273,57.9494,5449.0
2022-09-27 13:30:00,61.6,61.76,61.56,61.74,6732.0,57.9025,58.0528,57.8649,58.034,6732.0
2022-09-27 13:35:00,61.76,61.77,61.53,61.53,4800.0,58.0528,58.0622,57.8367,57.8367,4800.0
2022-09-27 13:40:00,61.52,61.59,61.45,61.55,9588.0,57.8273,57.8931,57.7615,57.8555,9588.0
2022-09-27 13:45:00,61.59,61.72,61.57,61.7,27069.0,57.8931,58.0152,57.8743,57.9964,27069.0
2022-09-27 13:50:00,61.69,61.75,61.62,61.67,10837.0,57.987,58.0434,57.9213,57.9682,10837.0
2022-09-27 13:55:00,61.67,61.75,61.53,61.75,14250.0,57.9682,58.0434,57.8367,58.0434,14250.0
2022-09-27 14:00:00,61.75,61.96,61.71,61.89,24378.0,58.0434,58.2408,58.0058,58.175,24378.0
2022-09-27 14:05:00,61.88,61.89,61.79,61.81,18622.0,58.1656,58.175,58.081,58.0998,18622.0
2022-09-27 14:10:00,61.83,61.85,61.7,61.74,22583.0,58.1186,58.1374,57.9964,58.034,22583.0
2022-09-27 14:15:00,61.75,61.78,61.66,61.66,11842.0,58.0434,58.0716,57.9588,57.9588,11842.0
2022-09-27 14:20:00,61.66,61.77,61.61,61.77,7990.0,57.9588,58.0622,57.9119,58.0622,7990.0
2022-09-27 14:25:00,61.76,61.83,61.71,61.83,11105.0,58.0528,58.1186,58.0058,58.1186,11105.0
2022-09-27 14:30:00,61.83,61.85,61.72,61.83,11638.0,58.1186,58.1374,58.0152,58.1186,11638.0
2022-09-27 14:35:00,61.8,62.1,61.79,62.06,12370.0,58.0904,58.3724,58.081,58.3348,12370.0
2022-09-27 14:40:00,62.08,62.37,62.08,62.28,18589.0,58.3536,58.6262,58.3536,58.5416,18589.0
2022-09-27 14:45:00,62.26,62.48,62.15,62.45,37149.0,58.5228,58.7296,58.4194,58.7014,37149.0
2022-09-27 14:50:00,62.45,62.45,62.28,62.28,39602.0,58.7014,58.7014,58.5416,58.5416,39602.0
2022-09-27 14:55:00,62.27,62.37,62.23,62.35,32865.0,58.5322,58.6262,58.4946,58.6074,32865.0
2022-09-27 15:00:00,62.35,62.38,62.04,62.16,41564.0,58.6074,58.6356,58.316,58.4288,41564.0
2022-09-27 15:05:00,62.14,62.27,62.09,62.26,14706.0,58.41,58.5322,58.363,58.5228,14706.0
2022-09-27 15:10:00,62.24,62.32,62.17,62.31,11151.0,58.504,58.5792,58.4382,58.5698,11151.0
2022-09-27 15:15:00,62.24,62.34,62.11,62.33,22075.0,58.504,58.598,58.3818,58.5886,22075.0
2022-09-27 15:20:00,62.32,62.41,62.27,62.35,38197.0,58.5792,58.6638,58.5322,58.6074,38197.0
2022-09-27 15:25:00,62.34,62.34,62.11,62.11,64312.0,58.598,58.598,58.3818,58.3818,64312.0
2022-09-27 15:30:00,62.14,62.16,61.98,62.08,46863.0,58.41,58.4288,58.2596,58.3536,46863.0
2022-09-27 15:35:00,62.08,62.2,62.08,62.16,18656.0,58.3536,58.4664,58.3536,58.4288,18656.0
2022-09-27 15:40:00,62.15,62.32,62.13,62.31,24798.0,58.4194,58.5792,58.4006,58.5698,24798.0
2022-09-27 15:45:00,62.29,62.3,62.13,62.25,30334.0,58.551,58.5604,58.4006,58.5134,30334.0
2022-09-27 15:50:00,62.21,62.52,62.13,62.5,137761.0,58.4758,58.7672,58.4006,58.7484,137761.0
2022-09-27 15:55:00,62.49,62.64,62.43,62.5,299896.0,58.739,58.88,58.6826,58.7484,299896.0
2022-09-28 09:30:00,62.24,62.42,61.95,62.11,74057.0,58.504,58.6732,58.2314,58.3818,74057.0
2022-09-28 09:35:00,62.15,62.62,62.14,62.53,16741.0,58.4194,58.8612,58.41,58.7766,16741.0
2022-09-28 09:40:00,62.51,62.99,62.46,62.99,17817.0,58.7578,59.209,58.7108,59.209,17817.0
2022-09-28 09:45:00,62.95,63.07,62.64,62.84,14655.0,59.1714,59.2842,58.88,59.068,14655.0
2022-09-28 09:50:00,62.79,63.03,62.79,62.84,10934.0,59.021,59.2466,59.021,59.068,10934.0
2022-09-28 09:55:00,62.83,63.09,62.83,62.96,11422.0,59.0586,59.303,59.0586,59.1808,11422.0
2022-09-28 10:00:00,62.96,63.28,62.85,62.97,31428.0,59.1808,59.4816,59.0774,59.1902,31428.0
2022-09-28 10:05:00,62.96,63.07,62.86,62.88,96451.0,59.1808,59.2842,59.0868,59.1056,96451.0
2022-09-28 10:10:00,62.9,63.24,62.87,63.21,220866.0,59.1244,59.444,59.0962,59.4158,220866.0
2022-09-28 10:15:00,63.22,63.26,63.08,63.23,120685.0,59.4252,59.4628,59.2936,59.4346,120685.0
2022-09-28 10:20:00,63.26,63.39,63.16,63.39,16650.0,59.4628,59.585,59.3688,59.585,16650.0
2022-09-28 10:25:00,63.39,63.49,63.3,63.47,56468.0,59.585,59.679,59.5004,59.6602,56468.0
2022-09-28 10:30:00,63.47,63.49,63.22,63.36,26564.0,59.6602,59.679,59.4252,59.5568,26564.0
2022-09-28 10:35:00,63.38,63.52,63.3,63.39,30666.0,59.5756,59.7072,59.5004,59.585,30666.0
2022-09-28 10:40:00,63.38,63.43,63.22,63.22,28203.0,59.5756,59.6226,59.4252,59.4252,28203.0
2022-09-28 10:45:00,63.2,63.41,63.19,63.38,31827.0,59.4064,59.6038,59.397,59.5756,31827.0
2022-09-28 10:50:00,63.4,63.4,63.22,63.31,15559.0,59.5944,59.5944,59.4252,59.5098,15559.0
2022-09-28 10:55:00,63.34,63.34,63.04,63.14,12544.0,59.538,59.538,59.256,59.35,12544.0
2022-09-28 11:00:00,63.08,63.39,63.08,63.28,45584.0,59.2936,59.585,59.2936,59.4816,45584.0
2022-09-28 11:05:00,63.25,63.32,63.18,63.22,10620.0,59.4534,59.5192,59.3876,59.4252,10620.0
2022-09-28 11:10:00,63.17,63.42,63.17,63.34,14280.0,59.3782,59.6132,59.3782,59.538,14280.0
2022-09-28 11:15:00,63.34,63.48,63.28,63.42,26796.0,59.538,59.6696,59.4816,59.6132,26796.0
2022-09-28 11:20:00,63.4,63.66,63.4,63.48,45754.0,59.5944,59.8388,59.5944,59.6696,45754.0
2022-09-28 11:25:00,63.47,63.55,63.26,63.27,18075.0,59.6602,59.7354,59.4628,59.4722,18075.0
2022-09-28 11:30:00,63.29,63.33,63.14,63.18,7877.0,59.491,59.5286,59.35,59.3876,7877.0
2022-09-28 11:35:00,63.19,63.31,63.15,63.18,11943.0,59.397,59.5098,59.3594,59.3876,11943.0
2022-09-28 11:40:00,63.21,63.28,63.15,63.28,4930.0,59.4158,59.4816,59.3594,59.4816,4930.0
2022-09-28 11:45:00,63.29,63.5,63.24,63.44,18714.0,59.491,59.6884,59.444,59.632,18714.0
2022-09-28 11:50:00,63.45,63.6,63.43,63.57,9247.0,59.6414,59.7824,59.6226,59.7542,9247.0
2022-09-28 11:55:00,63.56,63.66,63.56,63.63,9398.0,59.7448,59.8388,59.7448,59.8106,9398.0
2022-09-28 12:00:00,63.63,63.68,63.57,63.66,10096.0,59.8106,59.8576,59.7542,59.8388,10096.0
2022-09-28 12:05:00,63.65,63.69,63.6,63.66,4320.0,59.8294,59.867,59.7824,59.8388,4320.0
2022-09-28 12:10:00,63.67,63.83,63.67,63.83,21753.0,59.8482,59.9986,59.8482,59.9986,21753.0
2022-09-28 12:15:00,63.8,63.86,63.75,63.78,32145.0,59.9704,60.0268,59.9234,59.9516,32145.0
2022-09-28 12:20:00,63.79,63.79,63.55,63.55,7533.0,59.961,59.961,59.7354,59.7354,7533.0
2022-09-28 12:25:00,63.56,63.62,63.45,63.49,5516.0,59.7448,59.8012,59.6414,59.679,5516.0
2022-09-28 12:30:00,63.5,63.53,63.41,63.48,9899.0,59.6884,59.7166,59.6038,59.6696,9899.0
2022-09-28 12:35:00,63.49,63.49,63.37,63.37,6626.0,59.679,59.679,59.5662,59.5662,6626.0
2022-09-28 12:40:00,63.37,63.49,63.35,63.45,10998.0,59.5662,59.679,59.5474,59.6414,10998.0
2022-09-28 12:45:00,63.48,63.61,63.46,63.55,18552.0,59.6696,59.7918,59.6508,59.7354,18552.0
2022-09-28 12:50:00,63.53,63.55,63.39,63.43,8167.0,59.7166,59.7354,59.585,59.6226,8167.0
2022-09-28 12:55:00,63.47,63.48,63.36,63.48,7242.0,59.6602,59.6696,59.5568,59.6696,7242.0
2022-09-28 13:00:00,63.51,63.51,63.37,63.47,15660.0,59.6978,59.6978,59.5662,59.6602,15660.0
2022-09-28 13:05:00,63.5,63.66,63.5,63.66,13361.0,59.6884,59.8388,59.6884,59.8388,13361.0
2022-09-28 13:10:00,63.63,63.65,63.54,63.57,5758.0,59.8106,59.8294,59.726,59.7542,5758.0
2022-09-28 13:15:00,63.6,63.67,63.58,63.65,9251.0,59.7824,59.8482,59.7636,59.8294,9251.0
2022-09-28 13:20:00,63.62,63.63,63.57,63.62,4517.0,59.8012,59.8106,59.7542,59.8012,4517.0
2022-09-28 13:25:00,63.63,63.63,63.47,63.52,7239.0,59.8106,59.8106,59.6602,59.7072,7239.0
2022-09-28 13:30:00,63.53,63.53,63.43,63.48,6044.0,59.7166,59.7166,59.6226,59.6696,6044.0
2022-09-28 13:35:00,63.47,63.5,63.41,63.48,5889.0,59.6602,59.6884,59.6038,59.6696,5889.0
2022-09-28 13:40:00,63.46,63.5,63.41,63.41,7188.0,59.6508,59.6884,59.6038,59.6038,7188.0
2022-09-28 13:45:00,63.43,63.43,63.21,63.29,21576.0,59.6226,59.6226,59.4158,59.491,21576.0
2022-09-28 13:50:00,63.3,63.3,63.18,63.23,8448.0,59.5004,59.5004,59.3876,59.4346,8448.0
2022-09-28 13:55:00,63.22,63.37,63.22,63.33,14722.0,59.4252,59.5662,59.4252,59.5286,14722.0
2022-09-28 14:00:00,63.34,63.39,63.29,63.37,4521.0,59.538,59.585,59.491,59.5662,4521.0
2022-09-28 14:05:00,63.38,63.48,63.37,63.45,5592.0,59.5756,59.6696,59.5662,59.6414,5592.0
2022-09-28 14:10:00,63.45,63.48,63.37,63.37,4187.0,59.6414,59.6696,59.5662,59.5662,4187.0
2022-09-28 14:15:00,63.38,63.44,63.34,63.42,5640.0,59.5756,59.632,59.538,59.6132,5640.0
2022-09-28 14:20:00,63.41,63.45,63.35,63.37,5158.0,59.6038,59.6414,59.5474,59.5662,5158.0
2022-09-28 14:25:00,63.35,63.51,63.34,63.5,9820.0,59.5474,59.6978,59.538,59.6884,9820.0
2022-09-28 14:30:00,63.52,63.56,63.47,63.54,5493.0,59.7072,59.7448,59.6602,59.726,5493.0
2022-09-28 14:35:00,63.57,63.66,63.57,63.65,11104.0,59.7542,59.8388,59.7542,59.8294,11104.0
2022-09-28 14:40:00,63.62,63.62,63.4,63.47,8164.0,59.8012,59.8012,59.5944,59.6602,8164.0
2022-09-28 14:45:00,63.51,63.56,63.48,63.56,4340.0,59.6978,59.7448,59.6696,59.7448,4340.0
2022-09-28 14:50:00,63.57,63.63,63.56,63.6,5765.0,59.7542,59.8106,59.7448,59.7824,5765.0
2022-09-28 14:55:00,63.59,63.66,63.59,63.64,7161.0,59.773,59.8388,59.773,59.82,7161.0
2022-09-28 15:00:00,63.63,63.77,63.58,63.76,12250.0,59.8106,59.9422,59.7636,59.9328,12250.0
2022-09-28 15:05:00,63.74,63.88,63.72,63.85,22773.0,59.914,60.0456,59.8952,60.0174,22773.0
2022-09-28 15:10:00,63.83,63.91,63.8,63.88,11860.0,59.9986,60.0738,59.9704,60.0456,11860.0
2022-09-28 15:15:00,63.87,63.93,63.74,63.79,11985.0,60.0362,60.0926,59.914,59.961,11985.0
2022-09-28 15:20:00,63.8,63.89,63.75,63.85,14220.0,59.9704,60.055,59.9234,60.0174,14220.0
2022-09-28 15:25:00,63.85,63.98,63.84,63.95,40804.0,60.0174,60.1396,60.008,60.1114,40804.0
2022-09-28 15:30:00,63.96,64.06,63.92,64.03,42785.0,60.1208,60.2148,60.0832,60.1866,42785.0
2022-09-28 15:35:00,64.03,64.05,63.93,63.97,47341.0,60.1866,60.2054,60.0926,60.1302,47341.0
2022-09-28 15:40:00,63.98,64.11,63.93,63.99,52646.0,60.1396,60.2618,60.0926,60.149,52646.0
2022-09-28 15:45:00,63.96,64.18,63.95,64.11,47913.0,60.1208,60.3276,60.1114,60.2618,47913.0
2022-09-28 15:50:00,64.09,64.24,64.01,64.09,104939.0,60.243,60.384,60.1678,60.243,104939.0
2022-09-28 15:55:00,64.09,64.17,63.86,63.89,176895.0,60.243,60.3182,60.0268,60.055,176895.0
2022-09-29 09:30:00,63.03,63.09,62.59,62.64,55153.0,59.2466,59.303,58.833,58.88,55153.0
2022-09-29 09:35:00,62.64,62.64,62.25,62.27,13084.0,58.88,58.88,58.5134,58.5322,13084.0
2022-09-29 09:40:00,62.3,62.3,62.03,62.06,14652.0,58.5604,58.5604,58.3066,58.3348,14652.0
2022-09-29 09:45:00,62.05,62.07,61.78,61.86,26354.0,58.3254,58.3442,58.0716,58.1468,26354.0
2022-09-29 09:50:00,61.93,62.18,61.91,62.13,33101.0,58.2126,58.4476,58.1938,58.4006,33101.0
2022-09-29 09:55:00,62.16,62.2,62.0,62.04,23456.0,58.4288,58.4664,58.2784,58.316,23456.0
2022-09-29 10:00:00,62.04,62.07,61.62,61.7,20351.0,58.316,58.3442,57.9213,57.9964,20351.0
2022-09-29 10:05:00,61.7,61.87,61.68,61.69,24678.0,57.9964,58.1562,57.9776,57.987,24678.0
2022-09-29 10:10:00,61.68,61.71,61.59,61.62,16560.0,57.9776,58.0058,57.8931,57.9213,16560.0
2022-09-29 10:15:00,61.68,61.7,61.56,61.59,24381.0,57.9776,57.9964,57.8649,57.8931,24381.0
2022-09-29 10:20:00,61.59,61.77,61.55,61.6,68343.0,57.8931,58.0622,57.8555,57.9025,68343.0
2022-09-29 10:25:00,61.61,61.86,61.6,61.79,167463.0,57.9119,58.1468,57.9025,58.081,167463.0
2022-09-29 10:30:00,61.79,61.8,61.54,61.59,46040.0,58.081,58.0904,57.8461,57.8931,46040.0
2022-09-29 10:35:00,61.52,61.69,61.46,61.62,21844.0,57.8273,57.987,57.7709,57.9213,21844.0
2022-09-29 10:40:00,61.62,61.72,61.55,61.56,22144.0,57.9213,58.0152,57.8555,57.8649,22144.0
2022-09-29 10:45:00,61.55,61.63,61.47,61.51,49769.0,57.8555,57.9307,57.7803,57.8179,49769.0
2022-09-29 10:50:00,61.49,61.61,61.46,61.5,22221.0,57.7991,57.9119,57.7709,57.8085,22221.0
2022-09-29 10:55:00,61.49,61.63,61.44,61.46,17291.0,57.7991,57.9307,57.7521,57.7709,17291.0
2022-09-29 11:00:00,61.45,61.59,61.35,61.38,23031.0,57.7615,57.8931,57.6675,57.6957,23031.0
2022-09-29 11:05:00,61.39,61.66,61.29,61.66,20584.0,57.7051,57.9588,57.6111,57.9588,20584.0
2022-09-29 11:10:00,61.66,61.67,61.33,61.35,28252.0,57.9588,57.9682,57.6487,57.6675,28252.0
2022-09-29 11:15:00,61.34,61.45,61.31,61.39,20677.0,57.6581,57.7615,57.6299,57.7051,20677.0
2022-09-29 11:20:00,61.37,61.37,61.24,61.29,10681.0,57.6863,57.6863,57.5641,57.6111,10681.0
2022-09-29 11:25:00,61.34,61.46,61.27,61.44,11706.0,57.6581,57.7709,57.5923,57.7521,11706.0
2022-09-29 11:30:00,61.47,61.54,61.34,61.53,14537.0,57.7803,57.8461,57.6581,57.8367,14537.0
2022-09-29 11:35:00,61.51,61.58,61.4,61.42,10503.0,57.8179,57.8837,57.7145,57.7333,10503.0
2022-09-29 11:40:00,61.41,61.54,61.36,61.53,11822.0,57.7239,57.8461,57.6769,57.8367,11822.0
2022-09-29 11:45:00,61.53,61.65,61.5,61.65,5516.0,57.8367,57.9494,57.8085,57.9494,5516.0
2022-09-29 11:50:00,61.62,61.87,61.59,61.77,12398.0,57.9213,58.1562,57.8931,58.0622,12398.0
2022-09-29 11:55:00,61.78,61.78,61.65,61.65,8121.0,58.0716,58.0716,57.9494,57.9494,8121.0
2022-09-29 12:00:00,61.64,61.74,61.6,61.69,5895.0,57.94,58.034,57.9025,57.987,5895.0
2022-09-29 12:05:00,61.7,61.78,61.64,61.7,24771.0,57.9964,58.0716,57.94,57.9964,24771.0
2022-09-29 12:10:00,61.7,61.72,61.58,61.61,10759.0,57.9964,58.0152,57.8837,57.9119,10759.0
2022-09-29 12:15:00,61.58,61.63,61.41,61.41,9336.0,57.8837,57.9307,57.7239,57.7239,9336.0
2022-09-29 12:20:00,61.4,61.43,61.34,61.42,8592.0,57.7145,57.7427,57.6581,57.7333,8592.0
2022-09-29 12:25:00,61.43,61.45,61.37,61.43,47190.0,57.7427,57.7615,57.6863,57.7427,47190.0
2022-09-29 12:30:00,61.43,61.49,61.37,61.45,21427.0,57.7427,57.7991,57.6863,57.7615,21427.0
2022-09-29 12:35:00,61.44,61.62,61.43,61.54,15565.0,57.7521,57.9213,57.7427,57.8461,15565.0
2022-09-29 12:40:00,61.55,61.55,61.41,61.51,13771.0,57.8555,57.8555,57.7239,57.8179,13771.0
2022-09-29 12:45:00,61.51,61.59,61.49,61.55,17712.0,57.8179,57.8931,57.7991,57.8555,17712.0
2022-09-29 12:50:00,61.52,61.54,61.48,61.51,22162.0,57.8273,57.8461,57.7897,57.8179,22162.0
2022-09-29 12:55:00,61.52,61.53,61.33,61.39,17757.0,57.8273,57.8367,57.6487,57.7051,17757.0
2022-09-29 13:00:00,61.39,61.41,61.33,61.35,9620.0,57.7051,57.7239,57.6487,57.6675,9620.0
2022-09-29 13:05:00,61.35,61.38,61.21,61.21,8544.0,57.6675,57.6957,57.5359,57.5359,8544.0
2022-09-29 13:10:00,61.22,61.38,61.22,61.37,7194.0,57.5453,57.6957,57.5453,57.6863,7194.0
2022-09-29 13:15:00,61.37,61.38,61.3,61.31,10786.0,57.6863,57.6957,57.6205,57.6299,10786.0
2022-09-29 13:20:00,61.31,61.34,61.19,61.21,9048.0,57.6299,57.6581,57.5171,57.5359,9048.0
2022-09-29 13:25:00,61.2,61.34,61.2,61.24,13146.0,57.5265,57.6581,57.5265,57.5641,13146.0
2022-09-29 13:30:00,61.25,61.25,60.99,61.2,143101.0,57.5735,57.5735,57.3291,57.5265,143101.0
2022-09-29 13:35:00,61.19,61.37,61.19,61.26,22776.0,57.5171,57.6863,57.5171,57.5829,22776.0
2022-09-29 13:40:00,61.25,61.26,61.05,61.1,48662.0,57.5735,57.5829,57.3855,57.4325,48662.0
2022-09-29 13:45:00,61.1,61.18,61.03,61.12,12478.0,57.4325,57.5077,57.3667,57.4513,12478.0
2022-09-29 13:50:00,61.13,61.15,61.02,61.03,14390.0,57.4607,57.4795,57.3573,57.3667,14390.0
2022-09-29 13:55:00,61.03,61.03,60.8,60.81,39160.0,57.3667,57.3667,57.1505,57.1599,39160.0
2022-09-29 14:00:00,60.81,60.86,60.76,60.85,20968.0,57.1599,57.2069,57.1129,57.1975,20968.0
2022-09-29 14:05:00,60.86,61.05,60.86,60.98,13042.0,57.2069,57.3855,57.2069,57.3197,13042.0
2022-09-29 14:10:00,61.01,61.03,60.92,60.92,6274.0,57.3479,57.3667,57.2633,57.2633,6274.0
2022-09-29 14:15:00,60.93,60.95,60.77,60.8,17076.0,57.2727,57.2915,57.1223,57.1505,17076.0
2022-09-29 14:20:00,60.8,60.9,60.79,60.86,7704.0,57.1505,57.2445,57.1411,57.2069,7704.0
2022-09-29 14:25:00,60.86,61.09,60.81,61.02,11909.0,57.2069,57.4231,57.1599,57.3573,11909.0
2022-09-29 14:30:00,61.03,61.15,60.97,60.98,6992.0,57.3667,57.4795,57.3103,57.3197,6992.0
2022-09-29 14:35:00,60.98,61.24,60.98,61.18,8492.0,57.3197,57.5641,57.3197,57.5077,8492.0
2022-09-29 14:40:00,61.16,61.16,61.03,61.06,5410.0,57.4889,57.4889,57.3667,57.3949,5410.0
2022-09-29 14:45:00,61.05,61.11,60.95,60.98,54551.0,57.3855,57.4419,57.2915,57.3197,54551.0
2022-09-29 14:50:00,60.98,60.98,60.83,60.86,18393.0,57.3197,57.3197,57.1787,57.2069,18393.0
2022-09-29 14:55:00,60.86,60.99,60.86,60.89,13762.0,57.2069,57.3291,57.2069,57.2351,13762.0
2022-09-29 15:00:00,60.89,61.15,60.89,61.07,17409.0,57.2351,57.4795,57.2351,57.4043,17409.0
2022-09-29 15:05:00,61.09,61.16,61.04,61.1,20423.0,57.4231,57.4889,57.3761,57.4325,20423.0
2022-09-29 15:10:00,61.08,61.31,61.05,61.29,87665.0,57.4137,57.6299,57.3855,57.6111,87665.0
2022-09-29 15:15:00,61.29,61.44,61.26,61.43,22812.0,57.6111,57.7521,57.5829,57.7427,22812.0
2022-09-29 15:20:00,61.44,61.47,61.38,61.42,35231.0,57.7521,57.7803,57.6957,57.7333,35231.0
2022-09-29 15:25:00,61.42,61.42,61.29,61.4,18990.0,57.7333,57.7333,57.6111,57.7145,18990.0
2022-09-29 15:30:00,61.4,61.73,61.37,61.69,44175.0,57.7145,58.0246,57.6863,57.987,44175.0
2022-09-29 15:35:00,61.68,61.95,61.61,61.83,44441.0,57.9776,58.2314,57.9119,58.1186,44441.0
2022-09-29 15:40:00,61.84,61.91,61.71,61.84,41902.0,58.128,58.1938,58.0058,58.128,41902.0
2022-09-29 15:45:00,61.84,62.04,61.79,61.93,51369.0,58.128,58.316,58.081,58.2126,51369.0
2022-09-29 15:50:00,61.99,62.1,61.83,61.94,101442.0,58.269,58.3724,58.1186,58.222,101442.0
2022-09-29 15:55:00,61.93,62.08,61.79,62.0,483855.0,58.2126,58.3536,58.081,58.2784,483855.0
2022-09-30 09:30:00,61.28,62.03,61.25,61.9,85275.0,57.6017,58.3066,57.5735,58.1844,85275.0
2022-09-30 09:35:00,61.92,61.97,61.38,61.58,18974.0,58.2032,58.2502,57.6957,57.8837,18974.0
2022-09-30 09:40:00,61.55,61.9,61.44,61.61,18881.0,57.8555,58.1844,57.7521,57.9119,18881.0
2022-09-30 09:45:00,61.61,61.65,61.35,61.52,17802.0,57.9119,57.9494,57.6675,57.8273,17802.0
2022-09-30 09:50:00,61.53,62.03,61.49,61.92,11872.0,57.8367,58.3066,57.7991,58.2032,11872.0
2022-09-30 09:55:00,61.85,62.09,61.82,61.85,14826.0,58.1374,58.363,58.1092,58.1374,14826.0
2022-09-30 10:00:00,61.89,61.93,61.64,61.82,18185.0,58.175,58.2126,57.94,58.1092,18185.0
2022-09-30 10:05:00,61.77,61.95,61.64,61.87,30345.0,58.0622,58.2314,57.94,58.1562,30345.0
2022-09-30 10:10:00,61.89,62.06,61.65,61.86,20575.0,58.175,58.3348,57.9494,58.1468,20575.0
2022-09-30 10:15:00,61.86,61.91,61.62,61.84,38292.0,58.1468,58.1938,57.9213,58.128,38292.0
2022-09-30 10:20:00,61.79,62.03,61.77,61.9,11826.0,58.081,58.3066,58.0622,58.1844,11826.0
2022-09-30 10:25:00,61.91,62.15,61.87,62.12,19474.0,58.1938,58.4194,58.1562,58.3912,19474.0
2022-09-30 10:30:00,62.07,62.36,62.05,62.34,14444.0,58.3442,58.6168,58.3254,58.598,14444.0
2022-09-30 10:35:00,62.33,62.38,62.21,62.21,12792.0,58.5886,58.6356,58.4758,58.4758,12792.0
2022-09-30 10:40:00,62.18,62.34,62.02,62.26,16321.0,58.4476,58.598,58.2972,58.5228,16321.0
2022-09-30 10:45:00,62.29,62.34,62.05,62.23,14801.0,58.551,58.598,58.3254,58.4946,14801.0
2022-09-30 10:50:00,62.23,62.44,62.21,62.43,49992.0,58.4946,58.692,58.4758,58.6826,49992.0
2022-09-30 10:55:00,62.45,62.5,62.3,62.43,14132.0,58.7014,58.7484,58.5604,58.6826,14132.0
2022-09-30 11:00:00,62.44,62.58,62.32,62.56,16463.0,58.692,58.8236,58.5792,58.8048,16463.0
2022-09-30 11:05:00,62.57,62.91,62.57,62.82,44596.0,58.8142,59.1338,58.8142,59.0492,44596.0
2022-09-30 11:10:00,62.81,63.0,62.81,62.96,36981.0,59.0398,59.2184,59.0398,59.1808,36981.0
2022-09-30 11:15:00,62.95,62.97,62.62,62.63,13919.0,59.1714,59.1902,58.8612,58.8706,13919.0
2022-09-30 11:20:00,62.64,62.68,62.55,62.68,8623.0,58.88,58.9176,58.7954,58.9176,8623.0
2022-09-30 11:25:00,62.68,62.76,62.56,62.56,15468.0,58.9176,58.9928,58.8048,58.8048,15468.0
2022-09-30 11:30:00,62.59,62.8,62.58,62.74,22818.0,58.833,59.0304,58.8236,58.974,22818.0
2022-09-30 11:35:00,62.73,62.74,62.44,62.46,12875.0,58.9646,58.974,58.692,58.7108,12875.0
2022-09-30 11:40:00,62.46,62.5,62.2,62.3,21878.0,58.7108,58.7484,58.4664,58.5604,21878.0
2022-09-30 11:45:00,62.31,62.37,62.22,62.28,23555.0,58.5698,58.6262,58.4852,58.5416,23555.0
2022-09-30 11:50:00,62.25,62.34,62.2,62.25,18344.0,58.5134,58.598,58.4664,58.5134,18344.0
2022-09-30 11:55:00,62.25,62.37,62.24,62.3,28349.0,58.5134,58.6262,58.504,58.5604,28349.0
2022-09-30 12:00:00,62.27,62.27,62.12,62.14,18284.0,58.5322,58.5322,58.3912,58.41,18284.0
2022-09-30 12:05:00,62.13,62.23,62.08,62.08,19975.0,58.4006,58.4946,58.3536,58.3536,19975.0
2022-09-30 12:10:00,62.07,62.22,62.07,62.15,29905.0,58.3442,58.4852,58.3442,58.4194,29905.0
2022-09-30 12:15:00,62.15,62.25,62.14,62.2,36149.0,58.4194,58.5134,58.41,58.4664,36149.0
2022-09-30 12:20:00,62.18,62.18,61.82,61.99,20828.0,58.4476,58.4476,58.1092,58.269,20828.0
2022-09-30 12:25:00,61.99,62.06,61.98,62.04,21091.0,58.269,58.3348,58.2596,58.316,21091.0
2022-09-30 12:30:00,62.0,62.11,61.99,62.09,16639.0,58.2784,58.3818,58.269,58.363,16639.0
2022-09-30 12:35:00,62.09,62.23,62.05,62.19,6950.0,58.363,58.4946,58.3254,58.457,6950.0
2022-09-30 12:40:00,62.18,62.22,62.11,62.17,18240.0,58.4476,58.4852,58.3818,58.4382,18240.0
2022-09-30 12:45:00,62.15,62.27,62.11,62.19,39255.0,58.4194,58.5322,58.3818,58.457,39255.0
2022-09-30 12:50:00,62.21,62.23,62.1,62.16,20756.0,58.4758,58.4946,58.3724,58.4288,20756.0
2022-09-30 12:55:00,62.14,62.15,62.01,62.01,10385.0,58.41,58.4194,58.2878,58.2878,10385.0
2022-09-30 13:00:00,62.01,62.06,61.95,62.04,5879.0,58.2878,58.3348,58.2314,58.316,5879.0
2022-09-30 13:05:00,62.03,62.2,62.02,62.18,24077.0,58.3066,58.4664,58.2972,58.4476,24077.0
2022-09-30 13:10:00,62.18,62.29,62.15,62.15,6674.0,58.4476,58.551,58.4194,58.4194,6674.0
2022-09-30 13:15:00,62.15,62.25,62.09,62.1,10871.0,58.4194,58.5134,58.363,58.3724,10871.0
2022-09-30 13:20:00,62.13,62.17,62.04,62.09,3433.0,58.4006,58.4382,58.316,58.363,3433.0
2022-09-30 13:25:00,62.08,62.27,62.03,62.24,9081.0,58.3536,58.5322,58.3066,58.504,9081.0
2022-09-30 13:30:00,62.23,62.26,62.1,62.11,16227.0,58.4946,58.5228,58.3724,58.3818,16227.0
2022-09-30 13:35:00,62.1,62.12,61.88,61.89,9223.0,58.3724,58.3912,58.1656,58.175,9223.0
2022-09-30 13:40:00,61.89,61.91,61.73,61.76,13164.0,58.175,58.1938,58.0246,58.0528,13164.0
2022-09-30 13:45:00,61.72,61.72,61.63,61.63,10913.0,58.0152,58.0152,57.9307,57.9307,10913.0
2022-09-30 13:50:00,61.65,61.8,61.62,61.75,18008.0,57.9494,58.0904,57.9213,58.0434,18008.0
2022-09-30 13:55:00,61.76,61.87,61.76,61.81,24233.0,58.0528,58.1562,58.0528,58.0998,24233.0
2022-09-30 14:00:00,61.78,61.79,61.68,61.73,14916.0,58.0716,58.081,57.9776,58.0246,14916.0
2022-09-30 14:05:00,61.78,61.87,61.71,61.85,7226.0,58.0716,58.1562,58.0058,58.1374,7226.0
2022-09-30 14:10:00,61.84,61.93,61.83,61.93,12263.0,58.128,58.2126,58.1186,58.2126,12263.0
2022-09-30 14:15:00,61.94,62.04,61.85,61.85,18262.0,58.222,58.316,58.1374,58.1374,18262.0
2022-09-30 14:20:00,61.83,61.89,61.7,61.8,8582.0,58.1186,58.175,57.9964,58.0904,8582.0
2022-09-30 14:25:00,61.76,61.8,61.68,61.76,21374.0,58.0528,58.0904,57.9776,58.0528,21374.0
2022-09-30 14:30:00,61.8,61.92,61.71,61.92,20318.0,58.0904,58.2032,58.0058,58.2032,20318.0
2022-09-30 14:35:00,61.91,61.91,61.74,61.8,10004.0,58.1938,58.1938,58.034,58.0904,10004.0
2022-09-30 14:40:00,61.78,61.78,61.68,61.74,34332.0,58.0716,58.0716,57.9776,58.034,34332.0
2022-09-30 14:45:00,61.74,61.78,61.6,61.68,15599.0,58.034,58.0716,57.9025,57.9776,15599.0
2022-09-30 14:50:00,61.7,61.7,61.59,61.59,8751.0,57.9964,57.9964,57.8931,57.8931,8751.0
2022-09-30 14:55:00,61.58,61.6,61.5,61.57,11916.0,57.8837,57.9025,57.8085,57.8743,11916.0
2022-09-30 15:00:00,61.55,61.85,61.53,61.74,10278.0,57.8555,58.1374,57.8367,58.034,10278.0
2022-09-30 15:05:00,61.74,61.79,61.6,61.62,12500.0,58.034,58.081,57.9025,57.9213,12500.0
2022-09-30 15:10:00,61.62,61.69,61.5,61.55,15567.0,57.9213,57.987,57.8085,57.8555,15567.0
2022-09-30 15:15:00,61.56,61.67,61.52,61.64,25066.0,57.8649,57.9682,57.8273,57.94,25066.0
2022-09-30 15:20:00,61.63,61.65,61.52,61.59,17788.0,57.9307,57.9494,57.8273,57.8931,17788.0
2022-09-30 15:25:00,61.59,61.67,61.43,61.65,37698.0,57.8931,57.9682,57.7427,57.9494,37698.0
2022-09-30 15:30:00,61.65,61.8,61.52,61.55,19673.0,57.9494,58.0904,57.8273,57.8555,19673.0
2022-09-30 15:35:00,61.54,61.57,61.39,61.44,19327.0,57.8461,57.8743,57.7051,57.7521,19327.0
2022-09-30 15:40:00,61.43,61.58,61.43,61.47,21697.0,57.7427,57.8837,57.7427,57.7803,21697.0
2022-09-30 15:45:00,61.48,61.6,61.42,61.48,31404.0,57.7897,57.9025,57.7333,57.7897,31404.0
2022-09-30 15:50:00,61.47,61.47,61.17,61.19,250155.0,57.7803,57.7803,57.4983,57.5171,250155.0
2022-09-30 15:55:00,61.2,61.22,60.96,61.04,469429.0,57.5265,57.5453,57.3009,57.3761,469429.0
2022-10-03 09:30:00,62.21,62.42,61.54,61.8,75960.0,58.4758,58.6732,57.8461,58.0904,75960.0
2022-10-03 09:35:00,61.85,61.85,61.56,61.65,10109.0,58.1374,58.1374,57.8649,57.9494,10109.0
2022-10-03 09:40:00,61.6,62.1,61.44,61.96,17473.0,57.9025,58.3724,57.7521,58.2408,17473.0
2022-10-03 09:45:00,61.95,62.45,61.95,62.3,24869.0,58.2314,58.7014,58.2314,58.5604,24869.0
2022-10-03 09:50:00,62.3,62.39,62.2,62.37,8556.0,58.5604,58.645,58.4664,58.6262,8556.0
2022-10-03 09:55:00,62.34,62.53,62.27,62.33,14593.0,58.598,58.7766,58.5322,58.5886,14593.0
2022-10-03 10:00:00,62.29,62.83,62.28,62.74,22411.0,58.551,59.0586,58.5416,58.974,22411.0
2022-10-03 10:05:00,62.75,63.01,62.75,62.96,26376.0,58.9834,59.2278,58.9834,59.1808,26376.0
2022-10-03 10:10:00,62.97,62.97,62.79,62.83,31804.0,59.1902,59.1902,59.021,59.0586,31804.0
2022-10-03 10:15:00,62.86,63.11,62.8,63.06,58588.0,59.0868,59.3218,59.0304,59.2748,58588.0
2022-10-03 10:20:00,63.06,63.37,63.0,63.37,44193.0,59.2748,59.5662,59.2184,59.5662,44193.0
2022-10-03 10:25:00,63.4,63.49,63.28,63.45,32523.0,59.5944,59.679,59.4816,59.6414,32523.0
2022-10-03 10:30:00,63.47,63.62,63.42,63.47,24577.0,59.6602,59.8012,59.6132,59.6602,24577.0
2022-10-03 10:35:00,63.47,63.47,63.17,63.26,22338.0,59.6602,59.6602,59.3782,59.4628,22338.0
2022-10-03 10:40:00,63.25,63.26,63.02,63.18,52684.0,59.4534,59.4628,59.2372,59.3876,52684.0
2022-10-03 10:45:00,63.17,63.33,63.17,63.24,10575.0,59.3782,59.5286,59.3782,59.444,10575.0
2022-10-03 10:50:00,63.23,63.29,63.09,63.25,9397.0,59.4346,59.491,59.303,59.4534,9397.0
2022-10-03 10:55:00,63.23,63.32,63.19,63.27,10001.0,59.4346,59.5192,59.397,59.4722,10001.0
2022-10-03 11:00:00,63.27,63.43,63.21,63.38,13739.0,59.4722,59.6226,59.4158,59.5756,13739.0
2022-10-03 11:05:00,63.39,63.62,63.35,63.57,14345.0,59.585,59.8012,59.5474,59.7542,14345.0
2022-10-03 11:10:00,63.61,63.69,63.51,63.59,18507.0,59.7918,59.867,59.6978,59.773,18507.0
2022-10-03 11:15:00,63.58,63.71,63.58,63.67,31338.0,59.7636,59.8858,59.7636,59.8482,31338.0
2022-10-03 11:20:00,63.71,63.74,63.59,63.68,14841.0,59.8858,59.914,59.773,59.8576,14841.0
2022-10-03 11:25:00,63.69,63.73,63.57,63.73,12274.0,59.867,59.9046,59.7542,59.9046,12274.0
2022-10-03 11:30:00,63.74,63.77,63.63,63.64,17265.0,59.914,59.9422,59.8106,59.82,17265.0
2022-10-03 11:35:00,63.57,63.63,63.41,63.58,19758.0,59.7542,59.8106,59.6038,59.7636,19758.0
2022-10-03 11:40:00,63.57,63.59,63.45,63.55,29069.0,59.7542,59.773,59.6414,59.7354,29069.0
2022-10-03 11:45:00,63.55,63.62,63.45,63.57,11285.0,59.7354,59.8012,59.6414,59.7542,11285.0
2022-10-03 11:50:00,63.59,63.65,63.51,63.51,10169.0,59.773,59.8294,59.6978,59.6978,10169.0
2022-10-03 11:55:00,63.48,63.52,63.33,63.46,12067.0,59.6696,59.7072,59.5286,59.6508,12067.0
2022-10-03 12:00:00,63.45,63.69,63.42,63.68,17264.0,59.6414,59.867,59.6132,59.8576,17264.0
2022-10-03 12:05:00,63.68,63.8,63.59,63.8,16240.0,59.8576,59.9704,59.773,59.9704,16240.0
2022-10-03 12:10:00,63.83,63.84,63.74,63.74,14455.0,59.9986,60.008,59.914,59.914,14455.0
2022-10-03 12:15:00,63.73,63.75,63.61,63.64,13046.0,59.9046,59.9234,59.7918,59.82,13046.0
2022-10-03 12:20:00,63.65,63.66,63.38,63.61,45126.0,59.8294,59.8388,59.5756,59.7918,45126.0
2022-10-03 12:25:00,63.61,63.65,63.38,63.41,23575.0,59.7918,59.8294,59.5756,59.6038,23575.0
2022-10-03 12:30:00,63.4,63.5,63.33,63.49,17222.0,59.5944,59.6884,59.5286,59.679,17222.0
2022-10-03 12:35:00,63.48,63.51,63.36,63.45,16334.0,59.6696,59.6978,59.5568,59.6414,16334.0
2022-10-03 12:40:00,63.46,63.47,63.33,63.33,15921.0,59.6508,59.6602,59.5286,59.5286,15921.0
2022-10-03 12:45:00,63.34,63.35,63.25,63.3,15398.0,59.538,59.5474,59.4534,59.5004,15398.0
2022-10-03 12:50:00,63.3,63.31,63.18,63.28,14464.0,59.5004,59.5098,59.3876,59.4816,14464.0
2022-10-03 12:55:00,63.27,63.39,63.26,63.37,8221.0,59.4722,59.585,59.4628,59.5662,8221.0
2022-10-03 13:00:00,63.36,63.42,63.33,63.41,8899.0,59.5568,59.6132,59.5286,59.6038,8899.0
2022-10-03 13:05:00,63.42,63.51,63.36,63.45,23753.0,59.6132,59.6978,59.5568,59.6414,23753.0
2022-10-03 13:10:00,63.45,63.48,63.37,63.38,17052.0,59.6414,59.6696,59.5662,59.5756,17052.0
2022-10-03 13:15:00,63.38,63.39,63.34,63.34,10101.0,59.5756,59.585,59.538,59.538,10101.0
2022-10-03 13:20:00,63.32,63.54,63.31,63.49,17532.0,59.5192,59.726,59.5098,59.679,17532.0
2022-10-03 13:25:00,63.5,63.62,63.5,63.6,11438.0,59.6884,59.8012,59.6884,59.7824,11438.0
2022-10-03 13:30:00,63.61,63.78,63.59,63.77,11442.0,59.7918,59.9516,59.773,59.9422,11442.0
2022-10-03 13:35:00,63.76,63.78,63.62,63.63,13861.0,59.9328,59.9516,59.8012,59.8106,13861.0
2022-10-03 13:40:00,63.63,63.72,63.63,63.69,13400.0,59.8106,59.8952,59.8106,59.867,13400.0
2022-10-03 13:45:00,63.7,63.78,63.66,63.68,24982.0,59.8764,59.9516,59.8388,59.8576,24982.0
2022-10-03 13:50:00,63.67,63.67,63.57,63.57,7719.0,59.8482,59.8482,59.7542,59.7542,7719.0
2022-10-03 13:55:00,63.55,63.68,63.54,63.66,12838.0,59.7354,59.8576,59.726,59.8388,12838.0
2022-10-03 14:00:00,63.67,63.74,63.63,63.64,23881.0,59.8482,59.914,59.8106,59.82,23881.0
2022-10-03 14:05:00,63.64,63.72,63.58,63.64,11327.0,59.82,59.8952,59.7636,59.82,11327.0
2022-10-03 14:10:00,63.66,63.79,63.65,63.78,11956.0,59.8388,59.961,59.8294,59.9516,11956.0
2022-10-03 14:15:00,63.76,63.85,63.76,63.82,10404.0,59.9328,60.0174,59.9328,59.9892,10404.0
2022-10-03 14:20:00,63.85,63.92,63.85,63.89,16339.0,60.0174,60.0832,60.0174,60.055,16339.0
2022-10-03 14:25:00,63.89,63.96,63.76,63.96,35887.0,60.055,60.1208,59.9328,60.1208,35887.0
2022-10-03 14:30:00,63.95,63.95,63.87,63.91,24669.0,60.1114,60.1114,60.0362,60.0738,24669.0
2022-10-03 14:35:00,63.9,64.02,63.89,64.02,24986.0,60.0644,60.1772,60.055,60.1772,24986.0
2022-10-03 14:40:00,64.02,64.09,64.0,64.03,30070.0,60.1772,60.243,60.1584,60.1866,30070.0
2022-10-03 14:45:00,64.03,64.05,63.89,63.91,41936.0,60.1866,60.2054,60.055,60.0738,41936.0
2022-10-03 14:50:00,63.91,64.02,63.87,63.97,18130.0,60.0738,60.1772,60.0362,60.1302,18130.0
2022-10-03 14:55:00,63.99,64.11,63.96,64.04,20398.0,60.149,60.2618,60.1208,60.196,20398.0
2022-10-03 15:00:00,64.05,64.17,64.0,64.13,19594.0,60.2054,60.3182,60.1584,60.2806,19594.0
2022-10-03 15:05:00,64.16,64.26,64.16,64.2,25352.0,60.3088,60.4028,60.3088,60.3464,25352.0
2022-10-03 15:10:00,64.19,64.27,64.11,64.26,32381.0,60.337,60.4122,60.2618,60.4028,32381.0
2022-10-03 15:15:00,64.27,64.27,64.0,64.03,41759.0,60.4122,60.4122,60.1584,60.1866,41759.0
2022-10-03 15:20:00,64.02,64.23,63.93,64.14,41339.0,60.1772,60.3746,60.0926,60.29,41339.0
2022-10-03 15:25:00,64.15,64.31,64.13,64.2,54122.0,60.2994,60.4498,60.2806,60.3464,54122.0
2022-10-03 15:30:00,64.21,64.23,64.03,64.19,67304.0,60.3558,60.3746,60.1866,60.337,67304.0
2022-10-03 15:35:00,64.18,64.18,63.96,63.98,46705.0,60.3276,60.3276,60.1208,60.1396,46705.0
2022-10-03 15:40:00,63.96,63.96,63.77,63.85,58726.0,60.1208,60.1208,59.9422,60.0174,58726.0
2022-10-03 15:45:00,63.84,63.89,63.76,63.76,63793.0,60.008,60.055,59.9328,59.9328,63793.0
2022-10-03 15:50:00,63.76,63.81,63.61,63.68,153563.0,59.9328,59.9798,59.7918,59.8576,153563.0
2022-10-03 15:55:00,63.67,63.71,63.59,63.64,276539.0,59.8482,59.8858,59.773,59.82,276539.0
2022-10-04 09:30:00,65.45,65.97,65.17,65.25,74549.0,61.5214,62.0101,61.2582,61.3334,74549.0
2022-10-04 09:35:00,65.24,65.81,65.18,65.81,32011.0,61.324,61.8597,61.2676,61.8597,32011.0
2022-10-04 09:40:00,65.82,65.84,65.48,65.59,28253.0,61.8691,61.8879,61.5496,61.653,28253.0
2022-10-04 09:45:00,65.6,65.92,65.58,65.85,26242.0,61.6624,61.9631,61.6436,61.8973,26242.0
2022-10-04 09:50:00,65.87,66.24,65.77,66.13,32544.0,61.9161,62.2639,61.8221,62.1605,32544.0
2022-10-04 09:55:00,66.15,66.36,66.01,66.28,42296.0,62.1793,62.3767,62.0477,62.3015,42296.0
2022-10-04 10:00:00,66.31,66.68,66.31,66.53,77792.0,62.3297,62.6775,62.3297,62.5365,77792.0
2022-10-04 10:05:00,66.53,66.57,66.39,66.4,65727.0,62.5365,62.5741,62.4049,62.4143,65727.0
2022-10-04 10:10:00,66.38,66.5,66.27,66.36,28558.0,62.3955,62.5083,62.2921,62.3767,28558.0
2022-10-04 10:15:00,66.4,66.55,66.37,66.45,24614.0,62.4143,62.5553,62.3861,62.4613,24614.0
2022-10-04 10:20:00,66.44,66.48,66.19,66.27,25354.0,62.4519,62.4895,62.2169,62.2921,25354.0
2022-10-04 10:25:00,66.26,66.37,66.14,66.28,47901.0,62.2827,62.3861,62.1699,62.3015,47901.0
2022-10-04 10:30:00,66.3,66.4,66.25,66.31,24861.0,62.3203,62.4143,62.2733,62.3297,24861.0
2022-10-04 10:35:00,66.34,66.41,66.24,66.28,21990.0,62.3579,62.4237,62.2639,62.3015,21990.0
2022-10-04 10:40:00,66.3,66.5,66.29,66.42,26911.0,62.3203,62.5083,62.3109,62.4331,26911.0
2022-10-04 10:45:00,66.42,66.62,66.37,66.53,32381.0,62.4331,62.6211,62.3861,62.5365,32381.0
2022-10-04 10:50:00,66.55,66.67,66.46,66.64,30081.0,62.5553,62.6681,62.4707,62.6399,30081.0
2022-10-04 10:55:00,66.61,66.7,66.52,66.56,25635.0,62.6117,62.6963,62.5271,62.5647,25635.0
2022-10-04 11:00:00,66.57,66.61,66.33,66.36,20632.0,62.5741,62.6117,62.3485,62.3767,20632.0
2022-10-04 11:05:00,66.38,66.6,66.37,66.53,26678.0,62.3955,62.6023,62.3861,62.5365,26678.0
2022-10-04 11:10:00,66.5,66.6,66.41,66.56,21348.0,62.5083,62.6023,62.4237,62.5647,21348.0
2022-10-04 11:15:00,66.57,66.67,66.55,66.57,27281.0,62.5741,62.6681,62.5553,62.5741,27281.0
2022-10-04 11:20:00,66.57,66.7,66.57,66.66,21902.0,62.5741,62.6963,62.5741,62.6587,21902.0
2022-10-04 11:25:00,66.65,66.66,66.55,66.6,14351.0,62.6493,62.6587,62.5553,62.6023,14351.0
2022-10-04 11:30:00,66.61,66.72,66.5,66.57,40910.0,62.6117,62.7151,62.5083,62.5741,40910.0
2022-10-04 11:35:00,66.58,66.71,66.58,66.69,16551.0,62.5835,62.7057,62.5835,62.6869,16551.0
2022-10-04 11:40:00,66.69,66.69,66.48,66.53,14786.0,62.6869,62.6869,62.4895,62.5365,14786.0
2022-10-04 11:45:00,66.53,66.6,66.5,66.58,11733.0,62.5365,62.6023,62.5083,62.5835,11733.0
2022-10-04 11:50:00,66.59,66.76,66.59,66.72,8661.0,62.5929,62.7527,62.5929,62.7151,8661.0
2022-10-04 11:55:00,66.7,66.72,66.61,66.72,14908.0,62.6963,62.7151,62.6117,62.7151,14908.0
2022-10-04 12:00:00,66.7,66.76,66.67,66.75,10840.0,62.6963,62.7527,62.6681,62.7433,10840.0
2022-10-04 12:05:00,66.76,66.77,66.69,66.74,15059.0,62.7527,62.7621,62.6869,62.7339,15059.0
2022-10-04 12:10:00,66.73,66.77,66.68,66.71,14611.0,62.7245,62.7621,62.6775,62.7057,14611.0
2022-10-04 12:15:00,66.71,66.71,66.55,66.55,9998.0,62.7057,62.7057,62.5553,62.5553,9998.0
2022-10-04 12:20:00,66.56,66.58,66.41,66.51,8544.0,62.5647,62.5835,62.4237,62.5177,8544.0
2022-10-04 12:25:00,66.52,66.68,66.52,66.64,12150.0,62.5271,62.6775,62.5271,62.6399,12150.0
2022-10-04 12:30:00,66.63,66.73,66.63,66.66,12923.0,62.6305,62.7245,62.6305,62.6587,12923.0
2022-10-04 12:35:00,66.7,66.75,66.65,66.68,9160.0,62.6963,62.7433,62.6493,62.6775,9160.0
2022-10-04 12:40:00,66.65,66.68,66.56,66.62,10994.0,62.6493,62.6775,62.5647,62.6211,10994.0
2022-10-04 12:45:00,66.59,66.59,66.4,66.45,16472.0,62.5929,62.5929,62.4143,62.4613,16472.0
2022-10-04 12:50:00,66.47,66.53,66.43,66.53,5552.0,62.4801,62.5365,62.4425,62.5365,5552.0
2022-10-04 12:55:00,66.53,66.62,66.5,66.61,7491.0,62.5365,62.6211,62.5083,62.6117,7491.0
2022-10-04 13:00:00,66.59,66.7,66.54,66.67,10265.0,62.5929,62.6963,62.5459,62.6681,10265.0
2022-10-04 13:05:00,66.67,66.68,66.51,66.52,8596.0,62.6681,62.6775,62.5177,62.5271,8596.0
2022-10-04 13:10:00,66.55,66.59,66.33,66.33,10882.0,62.5553,62.5929,62.3485,62.3485,10882.0
2022-10-04 13:15:00,66.32,66.33,66.1,66.12,8023.0,62.3391,62.3485,62.1323,62.1511,8023.0
2022-10-04 13:20:00,66.12,66.16,66.05,66.1,12930.0,62.1511,62.1887,62.0853,62.1323,12930.0
2022-10-04 13:25:00,66.09,66.29,66.09,66.28,11277.0,62.1229,62.3109,62.1229,62.3015,11277.0
2022-10-04 13:30:00,66.3,66.32,66.22,66.28,10284.0,62.3203,62.3391,62.2451,62.3015,10284.0
2022-10-04 13:35:00,66.29,66.31,66.21,66.27,5969.0,62.3109,62.3297,62.2357,62.2921,5969.0
2022-10-04 13:40:00,66.26,66.32,66.23,66.3,11885.0,62.2827,62.3391,62.2545,62.3203,11885.0
2022-10-04 13:45:00,66.32,66.42,66.29,66.34,19627.0,62.3391,62.4331,62.3109,62.3579,19627.0
2022-10-04 13:50:00,66.35,66.61,66.35,66.56,13413.0,62.3673,62.6117,62.3673,62.5647,13413.0
2022-10-04 13:55:00,66.55,66.66,66.55,66.56,20347.0,62.5553,62.6587,62.5553,62.5647,20347.0
2022-10-04 14:00:00,66.56,66.66,66.54,66.57,9874.0,62.5647,62.6587,62.5459,62.5741,9874.0
2022-10-04 14:05:00,66.57,66.6,66.46,66.59,12256.0,62.5741,62.6023,62.4707,62.5929,12256.0
2022-10-04 14:10:00,66.61,66.62,66.52,66.54,15024.0,62.6117,62.6211,62.5271,62.5459,15024.0
2022-10-04 14:15:00,66.54,66.64,66.52,66.56,12123.0,62.5459,62.6399,62.5271,62.5647,12123.0
2022-10-04 14:20:00,66.56,66.66,66.55,66.63,9007.0,62.5647,62.6587,62.5553,62.6305,9007.0
2022-10-04 14:25:00,66.63,66.66,66.39,66.39,9862.0,62.6305,62.6587,62.4049,62.4049,9862.0
2022-10-04 14:30:00,66.38,66.49,66.36,66.44,13166.0,62.3955,62.4989,62.3767,62.4519,13166.0
2022-10-04 14:35:00,66.43,66.54,66.39,66.47,8307.0,62.4425,62.5459,62.4049,62.4801,8307.0
2022-10-04 14:40:00,66.47,66.51,66.42,66.43,8524.0,62.4801,62.5177,62.4331,62.4425,8524.0
2022-10-04 14:45:00,66.47,66.58,66.43,66.51,13533.0,62.4801,62.5835,62.4425,62.5177,13533.0
2022-10-04 14:50:00,66.51,66.62,66.51,66.56,15167.0,62.5177,62.6211,62.5177,62.5647,15167.0
2022-10-04 14:55:00,66.56,66.59,66.49,66.51,13081.0,62.5647,62.5929,62.4989,62.5177,13081.0
2022-10-04 15:00:00,66.52,66.6,66.46,66.54,14216.0,62.5271,62.6023,62.4707,62.5459,14216.0
2022-10-04 15:05:00,66.53,66.6,66.45,66.45,13086.0,62.5365,62.6023,62.4613,62.4613,13086.0
2022-10-04 15:10:00,66.44,66.44,66.25,66.4,15707.0,62.4519,62.4519,62.2733,62.4143,15707.0
2022-10-04 15:15:00,66.42,66.54,66.39,66.5,10693.0,62.4331,62.5459,62.4049,62.5083,10693.0
2022-10-04 15:20:00,66.5,66.51,66.33,66.43,24408.0,62.5083,62.5177,62.3485,62.4425,24408.0
2022-10-04 15:25:00,66.43,66.53,66.37,66.46,25600.0,62.4425,62.5365,62.3861,62.4707,25600.0
2022-10-04 15:30:00,66.44,66.44,66.31,66.36,28599.0,62.4519,62.4519,62.3297,62.3767,28599.0
2022-10-04 15:35:00,66.37,66.49,66.28,66.39,30123.0,62.3861,62.4989,62.3015,62.4049,30123.0
2022-10-04 15:40:00,66.4,66.42,66.27,66.29,67194.0,62.4143,62.4331,62.2921,62.3109,67194.0
2022-10-04 15:45:00,66.3,66.36,66.24,66.24,68611.0,62.3203,62.3767,62.2639,62.2639,68611.0
2022-10-04 15:50:00,66.26,66.57,66.26,66.57,119948.0,62.2827,62.5741,62.2827,62.5741,119948.0
2022-10-04 15:55:00,66.56,66.76,66.56,66.7,341862.0,62.5647,62.7527,62.5647,62.6963,341862.0
2022-10-05 09:30:00,65.77,66.01,65.43,65.78,54180.0,61.8221,62.0477,61.5026,61.8315,54180.0
2022-10-05 09:35:00,65.76,65.9,65.56,65.62,20997.0,61.8127,61.9443,61.6248,61.6811,20997.0
2022-10-05 09:40:00,65.7,65.86,65.59,65.84,18036.0,61.7563,61.9067,61.653,61.8879,18036.0
2022-10-05 09:45:00,65.83,66.03,65.72,65.98,16756.0,61.8785,62.0665,61.7751,62.0195,16756.0
2022-10-05 09:50:00,65.96,66.04,65.79,65.8,36470.0,62.0007,62.0759,61.8409,61.8503,36470.0
2022-10-05 09:55:00,65.8,65.89,65.77,65.84,22815.0,61.8503,61.9349,61.8221,61.8879,22815.0
2022-10-05 10:00:00,65.84,65.89,65.23,65.4,30687.0,61.8879,61.9349,61.3146,61.4744,30687.0
2022-10-05 10:05:00,65.41,65.55,65.33,65.35,30155.0,61.4838,61.6154,61.4086,61.4274,30155.0
2022-10-05 10:10:00,65.35,65.61,65.35,65.5,10074.0,61.4274,61.6717,61.4274,61.5684,10074.0
2022-10-05 10:15:00,65.48,65.53,65.33,65.47,9577.0,61.5496,61.5966,61.4086,61.5402,9577.0
2022-10-05 10:20:00,65.49,65.65,65.42,65.52,14763.0,61.559,61.7093,61.4932,61.5872,14763.0
2022-10-05 10:25:00,65.46,65.56,65.38,65.39,11613.0,61.5308,61.6248,61.4556,61.465,11613.0
2022-10-05 10:30:00,65.35,65.4,65.15,65.17,11781.0,61.4274,61.4744,61.2394,61.2582,11781.0
2022-10-05 10:35:00,65.19,65.44,65.17,65.4,21946.0,61.277,61.512,61.2582,61.4744,21946.0
2022-10-05 10:40:00,65.38,65.48,65.26,65.45,22213.0,61.4556,61.5496,61.3428,61.5214,22213.0
2022-10-05 10:45:00,65.45,65.54,65.39,65.47,13455.0,61.5214,61.606,61.465,61.5402,13455.0
2022-10-05 10:50:00,65.46,65.54,65.35,65.52,15150.0,61.5308,61.606,61.4274,61.5872,15150.0
2022-10-05 10:55:00,65.5,65.5,65.28,65.34,9113.0,61.5684,61.5684,61.3616,61.418,9113.0
2022-10-05 11:00:00,65.33,65.64,65.33,65.55,21136.0,61.4086,61.6999,61.4086,61.6154,21136.0
2022-10-05 11:05:00,65.53,65.64,65.38,65.64,12976.0,61.5966,61.6999,61.4556,61.6999,12976.0
2022-10-05 11:10:00,65.66,65.76,65.61,65.75,13891.0,61.7187,61.8127,61.6717,61.8033,13891.0
2022-10-05 11:15:00,65.77,65.87,65.71,65.87,4478.0,61.8221,61.9161,61.7657,61.9161,4478.0
2022-10-05 11:20:00,65.85,65.88,65.76,65.85,13179.0,61.8973,61.9255,61.8127,61.8973,13179.0
2022-10-05 11:25:00,65.86,65.91,65.82,65.86,6089.0,61.9067,61.9537,61.8691,61.9067,6089.0
2022-10-05 11:30:00,65.88,66.0,65.85,65.99,11965.0,61.9255,62.0383,61.8973,62.0289,11965.0
2022-10-05 11:35:00,65.99,66.35,65.98,66.34,9199.0,62.0289,62.3673,62.0195,62.3579,9199.0
2022-10-05 11:40:00,66.35,66.35,66.24,66.27,7378.0,62.3673,62.3673,62.2639,62.2921,7378.0
2022-10-05 11:45:00,66.28,66.37,66.19,66.2,12751.0,62.3015,62.3861,62.2169,62.2263,12751.0
2022-10-05 11:50:00,66.23,66.29,66.12,66.25,7039.0,62.2545,62.3109,62.1511,62.2733,7039.0
2022-10-05 11:55:00,66.28,66.31,66.2,66.23,3418.0,62.3015,62.3297,62.2263,62.2545,3418.0
2022-10-05 12:00:00,66.24,66.25,66.04,66.1,13399.0,62.2639,62.2733,62.0759,62.1323,13399.0
2022-10-05 12:05:00,66.11,66.54,66.11,66.45,12901.0,62.1417,62.5459,62.1417,62.4613,12901.0
2022-10-05 12:10:00,66.44,66.65,66.43,66.62,11067.0,62.4519,62.6493,62.4425,62.6211,11067.0
2022-10-05 12:15:00,66.6,66.76,66.6,66.74,12359.0,62.6023,62.7527,62.6023,62.7339,12359.0
2022-10-05 12:20:00,66.77,66.78,66.68,66.75,10470.0,62.7621,62.7715,62.6775,62.7433,10470.0
2022-10-05 12:25:00,66.76,66.78,66.6,66.64,5263.0,62.7527,62.7715,62.6023,62.6399,5263.0
2022-10-05 12:30:00,66.63,66.7,66.56,66.59,10474.0,62.6305,62.6963,62.5647,62.5929,10474.0
2022-10-05 12:35:00,66.59,66.66,66.54,66.64,10805.0,62.5929,62.6587,62.5459,62.6399,10805.0
2022-10-05 12:40:00,66.63,66.66,66.56,66.64,17543.0,62.6305,62.6587,62.5647,62.6399,17543.0
2022-10-05 12:45:00,66.64,66.87,66.59,66.85,20529.0,62.6399,62.8561,62.5929,62.8373,20529.0
2022-10-05 12:50:00,66.86,66.97,66.84,66.91,17118.0,62.8467,62.9501,62.8279,62.8937,17118.0
2022-10-05 12:55:00,66.91,66.94,66.81,66.82,7626.0,62.8937,62.9219,62.7997,62.8091,7626.0
2022-10-05 13:00:00,66.8,66.93,66.8,66.92,13194.0,62.7903,62.9125,62.7903,62.9031,13194.0
2022-10-05 13:05:00,66.9,67.13,66.9,67.05,11426.0,62.8843,63.1005,62.8843,63.0253,11426.0
2022-10-05 13:10:00,67.05,67.15,67.05,67.14,6261.0,63.0253,63.1193,63.0253,63.1099,6261.0
2022-10-05 13:15:00,67.15,67.24,67.14,67.23,17601.0,63.1193,63.2039,63.1099,63.1945,17601.0
2022-10-05 13:20:00,67.25,67.4,67.25,67.28,12390.0,63.2133,63.3543,63.2133,63.2415,12390.0
2022-10-05 13:25:00,67.28,67.37,67.28,67.33,21710.0,63.2415,63.3261,63.2415,63.2885,21710.0
2022-10-05 13:30:00,67.34,67.36,67.22,67.25,8962.0,63.2979,63.3167,63.1851,63.2133,8962.0
2022-10-05 13:35:00,67.26,67.36,67.2,67.36,12977.0,63.2227,63.3167,63.1663,63.3167,12977.0
2022-10-05 13:40:00,67.34,67.35,67.21,67.23,11869.0,63.2979,63.3073,63.1757,63.1945,11869.0
2022-10-05 13:45:00,67.26,67.37,67.19,67.35,12287.0,63.2227,63.3261,63.1569,63.3073,12287.0
2022-10-05 13:50:00,67.34,67.35,67.18,67.22,10270.0,63.2979,63.3073,63.1475,63.1851,10270.0
2022-10-05 13:55:00,67.21,67.25,67.08,67.08,10453.0,63.1757,63.2133,63.0535,63.0535,10453.0
2022-10-05 14:00:00,67.08,67.2,67.02,67.2,12900.0,63.0535,63.1663,62.9971,63.1663,12900.0
2022-10-05 14:05:00,67.19,67.27,67.15,67.15,16817.0,63.1569,63.2321,63.1193,63.1193,16817.0
2022-10-05 14:10:00,67.14,67.32,67.14,67.28,18519.0,63.1099,63.2791,63.1099,63.2415,18519.0
2022-10-05 14:15:00,67.27,67.35,67.2,67.3,68419.0,63.2321,63.3073,63.1663,63.2603,68419.0
2022-10-05 14:20:00,67.28,67.35,67.22,67.32,16813.0,63.2415,63.3073,63.1851,63.2791,16813.0
2022-10-05 14:25:00,67.3,67.3,67.13,67.29,11405.0,63.2603,63.2603,63.1005,63.2509,11405.0
2022-10-05 14:30:00,67.29,67.32,67.18,67.19,7100.0,63.2509,63.2791,63.1475,63.1569,7100.0
2022-10-05 14:35:00,67.19,67.38,67.19,67.26,16382.0,63.1569,63.3355,63.1569,63.2227,16382.0
2022-10-05 14:40:00,67.25,67.31,67.21,67.31,11373.0,63.2133,63.2697,63.1757,63.2697,11373.0
2022-10-05 14:45:00,67.31,67.38,67.27,67.27,13247.0,63.2697,63.3355,63.2321,63.2321,13247.0
2022-10-05 14:50:00,67.28,67.36,67.2,67.31,8986.0,63.2415,63.3167,63.1663,63.2697,8986.0
2022-10-05 14:55:00,67.33,67.52,67.32,67.5,11669.0,63.2885,63.4671,63.2791,63.4483,11669.0
2022-10-05 15:00:00,67.55,67.67,67.55,67.61,24069.0,63.4953,63.6081,63.4953,63.5517,24069.0
2022-10-05 15:05:00,67.61,67.68,67.59,67.67,12630.0,63.5517,63.6175,63.5329,63.6081,12630.0
2022-10-05 15:10:00,67.67,67.87,67.61,67.86,46992.0,63.6081,63.7961,63.5517,63.7867,46992.0
2022-10-05 15:15:00,67.86,67.92,67.78,67.87,22039.0,63.7867,63.8431,63.7115,63.7961,22039.0
2022-10-05 15:20:00,67.88,67.88,67.74,67.81,20273.0,63.8055,63.8055,63.6739,63.7397,20273.0
2022-10-05 15:25:00,67.81,67.81,67.69,67.72,23986.0,63.7397,63.7397,63.6269,63.6551,23986.0
2022-10-05 15:30:00,67.72,67.8,67.66,67.66,61252.0,63.6551,63.7303,63.5987,63.5987,61252.0
2022-10-05 15:35:00,67.66,67.84,67.63,67.75,55816.0,63.5987,63.7679,63.5705,63.6833,55816.0
2022-10-05 15:40:00,67.76,67.83,67.71,67.8,74144.0,63.6927,63.7585,63.6457,63.7303,74144.0
2022-10-05 15:45:00,67.77,67.89,67.71,67.76,42222.0,63.7021,63.8149,63.6457,63.6927,42222.0
2022-10-05 15:50:00,67.75,67.81,67.4,67.44,105905.0,63.6833,63.7397,63.3543,63.3919,105905.0
2022-10-05 15:55:00,67.43,67.5,67.25,67.4,282798.0,63.3825,63.4483,63.2133,63.3543,282798.0
2022-10-06 09:30:00,67.19,67.87,67.11,67.68,43738.0,63.1569,63.7961,63.0817,63.6175,43738.0
2022-10-06 09:35:00,67.69,68.1,67.55,68.04,11684.0,63.6269,64.0123,63.4953,63.9559,11684.0
2022-10-06 09:40:00,68.03,68.39,67.99,68.27,10577.0,63.9465,64.2849,63.9089,64.1721,10577.0
2022-10-06 09:45:00,68.27,68.38,67.89,67.94,20135.0,64.1721,64.2755,63.8149,63.8619,20135.0
2022-10-06 09:50:00,67.94,68.31,67.92,68.27,15212.0,63.8619,64.2097,63.8431,64.1721,15212.0
2022-10-06 09:55:00,68.25,68.26,67.79,67.9,10282.0,64.1533,64.1627,63.7209,63.8243,10282.0
2022-10-06 10:00:00,67.93,67.97,67.28,67.4,29027.0,63.8525,63.8901,63.2415,63.3543,29027.0
2022-10-06 10:05:00,67.34,67.45,67.22,67.39,24296.0,63.2979,63.4013,63.1851,63.3449,24296.0
2022-10-06 10:10:00,67.37,67.39,67.14,67.22,20739.0,63.3261,63.3449,63.1099,63.1851,20739.0
2022-10-06 10:15:00,67.21,67.42,67.13,67.18,29320.0,63.1757,63.3731,63.1005,63.1475,29320.0
2022-10-06 10:20:00,67.17,67.23,67.01,67.05,16627.0,63.1381,63.1945,62.9877,63.0253,16627.0
2022-10-06 10:25:00,67.08,67.19,66.91,66.94,20110.0,63.0535,63.1569,62.8937,62.9219,20110.0
2022-10-06 10:30:00,66.93,67.14,66.89,66.97,15776.0,62.9125,63.1099,62.8749,62.9501,15776.0
2022-10-06 10:35:00,66.93,67.25,66.93,67.16,14601.0,62.9125,63.2133,62.9125,63.1287,14601.0
2022-10-06 10:40:00,67.15,67.4,67.15,67.32,8684.0,63.1193,63.3543,63.1193,63.2791,8684.0
2022-10-06 10:45:00,67.32,67.58,67.21,67.52,26091.0,63.2791,63.5235,63.1757,63.4671,26091.0
2022-10-06 10:50:00,67.57,67.57,67.44,67.56,17838.0,63.5141,63.5141,63.3919,63.5047,17838.0
2022-10-06 10:55:00,67.51,67.72,67.46,67.7,13657.0,63.4577,63.6551,63.4107,63.6363,13657.0
2022-10-06 11:00:00,67.72,67.72,67.38,67.42,14037.0,63.6551,63.6551,63.3355,63.3731,14037.0
2022-10-06 11:05:00,67.48,67.59,67.38,67.52,16671.0,63.4295,63.5329,63.3355,63.4671,16671.0
2022-10-06 11:10:00,67.49,67.49,67.31,67.32,13793.0,63.4389,63.4389,63.2697,63.2791,13793.0
2022-10-06 11:15:00,67.33,67.69,67.32,67.67,23670.0,63.2885,63.6269,63.2791,63.6081,23670.0
2022-10-06 11:20:00,67.64,67.84,67.64,67.81,48707.0,63.5799,63.7679,63.5799,63.7397,48707.0
2022-10-06 11:25:00,67.8,67.81,67.6,67.73,14970.0,63.7303,63.7397,63.5423,63.6645,14970.0
2022-10-06 11:30:00,67.73,67.73,67.51,67.54,8395.0,63.6645,63.6645,63.4577,63.4859,8395.0
2022-10-06 11:35:00,67.52,67.66,67.44,67.47,10914.0,63.4671,63.5987,63.3919,63.4201,10914.0
2022-10-06 11:40:00,67.44,67.55,67.4,67.53,20572.0,63.3919,63.4953,63.3543,63.4765,20572.0
2022-10-06 11:45:00,67.56,67.79,67.56,67.77,9351.0,63.5047,63.7209,63.5047,63.7021,9351.0
2022-10-06 11:50:00,67.77,67.97,67.75,67.78,15363.0,63.7021,63.8901,63.6833,63.7115,15363.0
2022-10-06 11:55:00,67.74,67.78,67.3,67.33,15186.0,63.6739,63.7115,63.2603,63.2885,15186.0
2022-10-06 12:00:00,67.31,67.32,67.14,67.25,13160.0,63.2697,63.2791,63.1099,63.2133,13160.0
2022-10-06 12:05:00,67.24,67.31,67.2,67.23,11895.0,63.2039,63.2697,63.1663,63.1945,11895.0
2022-10-06 12:10:00,67.26,67.33,67.22,67.33,7855.0,63.2227,63.2885,63.1851,63.2885,7855.0
2022-10-06 12:15:00,67.3,67.38,67.23,67.28,13355.0,63.2603,63.3355,63.1945,63.2415,13355.0
2022-10-06 12:20:00,67.3,67.41,67.27,67.4,18273.0,63.2603,63.3637,63.2321,63.3543,18273.0
2022-10-06 12:25:00,67.4,67.51,67.38,67.51,5903.0,63.3543,63.4577,63.3355,63.4577,5903.0
2022-10-06 12:30:00,67.51,67.56,67.34,67.55,14450.0,63.4577,63.5047,63.2979,63.4953,14450.0
2022-10-06 12:35:00,67.55,67.63,67.48,67.63,9766.0,63.4953,63.5705,63.4295,63.5705,9766.0
2022-10-06 12:40:00,67.62,67.72,67.59,67.7,11704.0,63.5611,63.6551,63.5329,63.6363,11704.0
2022-10-06 12:45:00,67.69,67.81,67.66,67.72,10061.0,63.6269,63.7397,63.5987,63.6551,10061.0
2022-10-06 12:50:00,67.72,67.73,67.62,67.67,10075.0,63.6551,63.6645,63.5611,63.6081,10075.0
2022-10-06 12:55:00,67.68,67.73,67.59,67.6,3868.0,63.6175,63.6645,63.5329,63.5423,3868.0
2022-10-06 13:00:00,67.63,67.67,67.47,67.5,20969.0,63.5705,63.6081,63.4201,63.4483,20969.0
2022-10-06 13:05:00,67.5,67.58,67.49,67.49,41285.0,63.4483,63.5235,63.4389,63.4389,41285.0
2022-10-06 13:10:00,67.49,67.69,67.48,67.66,18724.0,63.4389,63.6269,63.4295,63.5987,18724.0
2022-10-06 13:15:00,67.68,67.74,67.64,67.72,8485.0,63.6175,63.6739,63.5799,63.6551,8485.0
2022-10-06 13:20:00,67.73,67.84,67.67,67.7,12463.0,63.6645,63.7679,63.6081,63.6363,12463.0
2022-10-06 13:25:00,67.7,67.89,67.69,67.87,62125.0,63.6363,63.8149,63.6269,63.7961,62125.0
2022-10-06 13:30:00,67.87,67.88,67.69,67.86,13845.0,63.7961,63.8055,63.6269,63.7867,13845.0
2022-10-06 13:35:00,67.85,67.85,67.65,67.66,3601.0,63.7773,63.7773,63.5893,63.5987,3601.0
2022-10-06 13:40:00,67.66,67.84,67.64,67.81,4605.0,63.5987,63.7679,63.5799,63.7397,4605.0
2022-10-06 13:45:00,67.77,67.81,67.74,67.8,6724.0,63.7021,63.7397,63.6739,63.7303,6724.0
2022-10-06 13:50:00,67.79,67.82,67.64,67.69,10843.0,63.7209,63.7491,63.5799,63.6269,10843.0
2022-10-06 13:55:00,67.72,67.78,67.63,67.65,7867.0,63.6551,63.7115,63.5705,63.5893,7867.0
2022-10-06 14:00:00,67.64,67.67,67.44,67.46,7751.0,63.5799,63.6081,63.3919,63.4107,7751.0
2022-10-06 14:05:00,67.44,67.44,67.3,67.38,8600.0,63.3919,63.3919,63.2603,63.3355,8600.0
2022-10-06 14:10:00,67.38,67.47,67.31,67.39,20940.0,63.3355,63.4201,63.2697,63.3449,20940.0
2022-10-06 14:15:00,67.38,67.4,67.27,67.38,17977.0,63.3355,63.3543,63.2321,63.3355,17977.0
2022-10-06 14:20:00,67.37,67.46,67.36,67.41,8683.0,63.3261,63.4107,63.3167,63.3637,8683.0
2022-10-06 14:25:00,67.44,67.53,67.41,67.45,12252.0,63.3919,63.4765,63.3637,63.4013,12252.0
2022-10-06 14:30:00,67.46,67.56,67.28,67.35,14562.0,63.4107,63.5047,63.2415,63.3073,14562.0
2022-10-06 14:35:00,67.43,67.5,67.37,67.38,12280.0,63.3825,63.4483,63.3261,63.3355,12280.0
2022-10-06 14:40:00,67.38,67.48,67.35,67.36,14626.0,63.3355,63.4295,63.3073,63.3167,14626.0
2022-10-06 14:45:00,67.36,67.38,67.22,67.22,27651.0,63.3167,63.3355,63.1851,63.1851,27651.0
2022-10-06 14:50:00,67.22,67.24,67.06,67.22,30497.0,63.1851,63.2039,63.0347,63.1851,30497.0
2022-10-06 14:55:00,67.22,67.35,67.22,67.22,8809.0,63.1851,63.3073,63.1851,63.1851,8809.0
2022-10-06 15:00:00,67.24,67.36,67.14,67.36,18718.0,63.2039,63.3167,63.1099,63.3167,18718.0
2022-10-06 15:05:00,67.34,67.34,67.18,67.23,9114.0,63.2979,63.2979,63.1475,63.1945,9114.0
2022-10-06 15:10:00,67.22,67.28,67.09,67.28,8233.0,63.1851,63.2415,63.0629,63.2415,8233.0
2022-10-06 15:15:00,67.28,67.34,67.14,67.24,32372.0,63.2415,63.2979,63.1099,63.2039,32372.0
2022-10-06 15:20:00,67.22,67.37,67.17,67.24,26889.0,63.1851,63.3261,63.1381,63.2039,26889.0
2022-10-06 15:25:00,67.23,67.33,67.21,67.31,16269.0,63.1945,63.2885,63.1757,63.2697,16269.0
2022-10-06 15:30:00,67.32,67.34,67.16,67.21,20769.0,63.2791,63.2979,63.1287,63.1757,20769.0
2022-10-06 15:35:00,67.19,67.27,67.13,67.2,22174.0,63.1569,63.2321,63.1005,63.1663,22174.0
2022-10-06 15:40:00,67.2,67.26,67.17,67.17,43364.0,63.1663,63.2227,63.1381,63.1381,43364.0
2022-10-06 15:45:00,67.14,67.25,67.05,67.1,39721.0,63.1099,63.2133,63.0253,63.0723,39721.0
2022-10-06 15:50:00,67.09,67.23,67.06,67.09,105359.0,63.0629,63.1945,63.0347,63.0629,105359.0
2022-10-06 15:55:00,67.1,67.28,67.03,67.09,219991.0,63.0723,63.2415,63.0065,63.0629,219991.0
2022-10-07 09:30:00,65.1,65.52,64.68,65.23,172946.0,61.1924,61.5872,60.7976,61.3146,172946.0
2022-10-07 09:35:00,65.21,65.26,65.02,65.17,19234.0,61.2958,61.3428,61.1172,61.2582,19234.0
2022-10-07 09:40:00,65.18,65.41,64.95,65.08,33376.0,61.2676,61.4838,61.0514,61.1736,33376.0
2022-10-07 09:45:00,65.06,65.09,64.69,64.77,18614.0,61.1548,61.183,60.807,60.8822,18614.0
2022-10-07 09:50:00,64.75,64.94,64.74,64.83,11743.0,60.8634,61.042,60.854,60.9386,11743.0
2022-10-07 09:55:00,64.88,64.91,64.61,64.62,13049.0,60.9856,61.0138,60.7318,60.7412,13049.0
2022-10-07 10:00:00,64.59,64.74,64.49,64.53,25146.0,60.713,60.854,60.619,60.6566,25146.0
2022-10-07 10:05:00,64.57,64.96,64.57,64.8,16597.0,60.6942,61.0608,60.6942,60.9104,16597.0
2022-10-07 10:10:00,64.8,64.92,64.74,64.82,13715.0,60.9104,61.0232,60.854,60.9292,13715.0
2022-10-07 10:15:00,64.8,65.22,64.79,65.14,11604.0,60.9104,61.3052,60.901,61.23,11604.0
2022-10-07 10:20:00,65.16,65.32,65.02,65.19,12798.0,61.2488,61.3992,61.1172,61.277,12798.0
2022-10-07 10:25:00,65.17,65.27,65.06,65.06,8830.0,61.2582,61.3522,61.1548,61.1548,8830.0
2022-10-07 10:30:00,65.08,65.2,64.96,64.96,12820.0,61.1736,61.2864,61.0608,61.0608,12820.0
2022-10-07 10:35:00,64.97,64.98,64.86,64.86,12855.0,61.0702,61.0796,60.9668,60.9668,12855.0
2022-10-07 10:40:00,64.88,64.98,64.84,64.92,10478.0,60.9856,61.0796,60.948,61.0232,10478.0
2022-10-07 10:45:00,64.98,65.15,64.94,65.03,11598.0,61.0796,61.2394,61.042,61.1266,11598.0
2022-10-07 10:50:00,65.01,65.1,64.9,65.05,10917.0,61.1078,61.1924,61.0044,61.1454,10917.0
2022-10-07 10:55:00,65.06,65.15,64.9,64.94,13385.0,61.1548,61.2394,61.0044,61.042,13385.0
2022-10-07 11:00:00,64.92,65.06,64.92,64.94,11048.0,61.0232,61.1548,61.0232,61.042,11048.0
2022-10-07 11:05:00,64.94,64.94,64.79,64.85,11019.0,61.042,61.042,60.901,60.9574,11019.0
2022-10-07 11:10:00,64.84,64.91,64.7,64.79,9977.0,60.948,61.0138,60.8164,60.901,9977.0
2022-10-07 11:15:00,64.82,64.83,64.42,64.42,19942.0,60.9292,60.9386,60.5532,60.5532,19942.0
2022-10-07 11:20:00,64.42,64.45,64.29,64.35,14658.0,60.5532,60.5814,60.431,60.4874,14658.0
2022-10-07 11:25:00,64.36,64.58,64.36,64.57,18462.0,60.4968,60.7036,60.4968,60.6942,18462.0
2022-10-07 11:30:00,64.59,64.67,64.34,64.34,26508.0,60.713,60.7882,60.478,60.478,26508.0
2022-10-07 11:35:00,64.34,64.46,64.29,64.36,16819.0,60.478,60.5908,60.431,60.4968,16819.0
2022-10-07 11:40:00,64.34,64.4,64.07,64.12,17085.0,60.478,60.5344,60.2242,60.2712,17085.0
2022-10-07 11:45:00,64.1,64.2,64.08,64.14,12086.0,60.2524,60.3464,60.2336,60.29,12086.0
2022-10-07 11:50:00,64.11,64.29,64.1,64.17,18294.0,60.2618,60.431,60.2524,60.3182,18294.0
2022-10-07 11:55:00,64.16,64.38,64.16,64.33,17116.0,60.3088,60.5156,60.3088,60.4686,17116.0
2022-10-07 12:00:00,64.34,64.42,64.23,64.38,17450.0,60.478,60.5532,60.3746,60.5156,17450.0
2022-10-07 12:05:00,64.39,64.42,64.27,64.36,10825.0,60.525,60.5532,60.4122,60.4968,10825.0
2022-10-07 12:10:00,64.34,64.45,64.27,64.32,11556.0,60.478,60.5814,60.4122,60.4592,11556.0
2022-10-07 12:15:00,64.31,64.36,64.26,64.31,11832.0,60.4498,60.4968,60.4028,60.4498,11832.0
2022-10-07 12:20:00,64.3,64.36,64.12,64.14,17992.0,60.4404,60.4968,60.2712,60.29,17992.0
2022-10-07 12:25:00,64.14,64.24,64.1,64.19,9396.0,60.29,60.384,60.2524,60.337,9396.0
2022-10-07 12:30:00,64.19,64.2,64.05,64.11,9835.0,60.337,60.3464,60.2054,60.2618,9835.0
2022-10-07 12:35:00,64.14,64.21,64.09,64.21,11231.0,60.29,60.3558,60.243,60.3558,11231.0
2022-10-07 12:40:00,64.24,64.25,64.03,64.05,12850.0,60.384,60.3934,60.1866,60.2054,12850.0
2022-10-07 12:45:00,64.07,64.07,63.94,64.02,14800.0,60.2242,60.2242,60.102,60.1772,14800.0
2022-10-07 12:50:00,64.03,64.17,64.01,64.07,14543.0,60.1866,60.3182,60.1678,60.2242,14543.0
2022-10-07 12:55:00,64.08,64.21,64.08,64.19,10090.0,60.2336,60.3558,60.2336,60.337,10090.0
2022-10-07 13:00:00,64.2,64.2,64.0,64.05,11208.0,60.3464,60.3464,60.1584,60.2054,11208.0
2022-10-07 13:05:00,64.06,64.09,63.82,63.83,9682.0,60.2148,60.243,59.9892,59.9986,9682.0
2022-10-07 13:10:00,63.84,64.07,63.81,64.06,14718.0,60.008,60.2242,59.9798,60.2148,14718.0
2022-10-07 13:15:00,64.06,64.22,64.02,64.16,10931.0,60.2148,60.3652,60.1772,60.3088,10931.0
2022-10-07 13:20:00,64.16,64.17,63.96,63.98,10314.0,60.3088,60.3182,60.1208,60.1396,10314.0
2022-10-07 13:25:00,63.99,64.11,63.95,63.96,29906.0,60.149,60.2618,60.1114,60.1208,29906.0
2022-10-07 13:30:00,63.96,64.07,63.91,64.03,14194.0,60.1208,60.2242,60.0738,60.1866,14194.0
2022-10-07 13:35:00,64.03,64.08,64.01,64.05,10621.0,60.1866,60.2336,60.1678,60.2054,10621.0
2022-10-07 13:40:00,64.04,64.16,64.04,64.06,12840.0,60.196,60.3088,60.196,60.2148,12840.0
2022-10-07 13:45:00,64.05,64.15,63.98,63.99,12007.0,60.2054,60.2994,60.1396,60.149,12007.0
2022-10-07 13:50:00,64.0,64.03,63.89,63.91,7933.0,60.1584,60.1866,60.055,60.0738,7933.0
2022-10-07 13:55:00,63.91,63.97,63.82,63.83,9962.0,60.0738,60.1302,59.9892,59.9986,9962.0
2022-10-07 14:00:00,63.81,63.86,63.78,63.83,10364.0,59.9798,60.0268,59.9516,59.9986,10364.0
2022-10-07 14:05:00,63.83,63.89,63.74,63.77,11258.0,59.9986,60.055,59.914,59.9422,11258.0
2022-10-07 14:10:00,63.77,63.84,63.67,63.82,17306.0,59.9422,60.008,59.8482,59.9892,17306.0
2022-10-07 14:15:00,63.82,63.85,63.73,63.74,8196.0,59.9892,60.0174,59.9046,59.914,8196.0
2022-10-07 14:20:00,63.72,63.76,63.62,63.66,16067.0,59.8952,59.9328,59.8012,59.8388,16067.0
2022-10-07 14:25:00,63.68,63.77,63.67,63.74,11993.0,59.8576,59.9422,59.8482,59.914,11993.0
2022-10-07 14:30:00,63.75,63.84,63.73,63.82,14059.0,59.9234,60.008,59.9046,59.9892,14059.0
2022-10-07 14:35:00,63.82,63.96,63.8,63.83,11096.0,59.9892,60.1208,59.9704,59.9986,11096.0
2022-10-07 14:40:00,63.83,63.91,63.78,63.78,9911.0,59.9986,60.0738,59.9516,59.9516,9911.0
2022-10-07 14:45:00,63.78,63.82,63.69,63.78,13722.0,59.9516,59.9892,59.867,59.9516,13722.0
2022-10-07 14:50:00,63.79,63.81,63.65,63.74,11149.0,59.961,59.9798,59.8294,59.914,11149.0
2022-10-07 14:55:00,63.76,63.86,63.71,63.85,11610.0,59.9328,60.0268,59.8858,60.0174,11610.0
2022-10-07 15:00:00,63.88,64.13,63.88,64.13,26783.0,60.0456,60.2806,60.0456,60.2806,26783.0
2022-10-07 15:05:00,64.13,64.15,64.0,64.04,45719.0,60.2806,60.2994,60.1584,60.196,45719.0
2022-10-07 15:10:00,64.04,64.12,63.94,63.95,76767.0,60.196,60.2712,60.102,60.1114,76767.0
2022-10-07 15:15:00,63.93,64.07,63.9,63.93,34952.0,60.0926,60.2242,60.0644,60.0926,34952.0
2022-10-07 15:20:00,63.92,63.99,63.84,63.89,35971.0,60.0832,60.149,60.008,60.055,35971.0
2022-10-07 15:25:00,63.89,63.91,63.68,63.73,45023.0,60.055,60.0738,59.8576,59.9046,45023.0
2022-10-07 15:30:00,63.73,63.74,63.5,63.54,57695.0,59.9046,59.914,59.6884,59.726,57695.0
2022-10-07 15:35:00,63.53,63.8,63.48,63.8,46061.0,59.7166,59.9704,59.6696,59.9704,46061.0
2022-10-07 15:40:00,63.8,63.92,63.7,63.83,68679.0,59.9704,60.0832,59.8764,59.9986,68679.0
2022-10-07 15:45:00,63.83,63.84,63.67,63.76,93920.0,59.9986,60.008,59.8482,59.9328,93920.0
2022-10-07 15:50:00,63.76,64.0,63.73,63.77,260694.0,59.9328,60.1584,59.9046,59.9422,260694.0
2022-10-07 15:55:00,63.76,63.97,63.5,63.84,640481.0,59.9328,60.1302,59.6884,60.008,640481.0
2022-10-10 09:30:00,63.82,64.01,63.08,63.1,115568.0,59.9892,60.1678,59.2936,59.3124,115568.0
2022-10-10 09:35:00,63.09,63.26,62.93,63.07,23073.0,59.303,59.4628,59.1526,59.2842,23073.0
2022-10-10 09:40:00,63.04,63.08,62.81,62.83,29071.0,59.256,59.2936,59.0398,59.0586,29071.0
2022-10-10 09:45:00,62.83,63.13,62.72,62.84,37010.0,59.0586,59.3406,58.9552,59.068,37010.0
2022-10-10 09:50:00,62.85,63.01,62.41,62.45,39072.0,59.0774,59.2278,58.6638,58.7014,39072.0
2022-10-10 09:55:00,62.44,62.51,62.13,62.2,18656.0,58.692,58.7578,58.4006,58.4664,18656.0
2022-10-10 10:00:00,62.2,62.26,61.86,61.89,37586.0,58.4664,58.5228,58.1468,58.175,37586.0
2022-10-10 10:05:00,61.89,62.19,61.83,61.85,24505.0,58.175,58.457,58.1186,58.1374,24505.0
2022-10-10 10:10:00,61.85,61.99,61.83,61.93,19858.0,58.1374,58.269,58.1186,58.2126,19858.0
2022-10-10 10:15:00,61.91,62.08,61.87,61.93,30548.0,58.1938,58.3536,58.1562,58.2126,30548.0
2022-10-10 10:20:00,61.94,62.04,61.88,61.91,35531.0,58.222,58.316,58.1656,58.1938,35531.0
2022-10-10 10:25:00,61.89,62.28,61.83,62.0,65946.0,58.175,58.5416,58.1186,58.2784,65946.0
2022-10-10 10:30:00,61.97,62.07,61.68,61.73,33846.0,58.2502,58.3442,57.9776,58.0246,33846.0
2022-10-10 10:35:00,61.73,61.76,61.35,61.36,22379.0,58.0246,58.0528,57.6675,57.6769,22379.0
2022-10-10 10:40:00,61.35,61.43,61.23,61.38,23721.0,57.6675,57.7427,57.5547,57.6957,23721.0
2022-10-10 10:45:00,61.4,61.49,61.24,61.36,16476.0,57.7145,57.7991,57.5641,57.6769,16476.0
2022-10-10 10:50:00,61.31,61.35,60.95,61.07,23467.0,57.6299,57.6675,57.2915,57.4043,23467.0
2022-10-10 10:55:00,61.05,61.14,60.98,61.05,23305.0,57.3855,57.4701,57.3197,57.3855,23305.0
2022-10-10 11:00:00,61.02,61.05,60.91,60.93,26898.0,57.3573,57.3855,57.2539,57.2727,26898.0
2022-10-10 11:05:00,60.94,61.2,60.94,61.2,12834.0,57.2821,57.5265,57.2821,57.5265,12834.0
2022-10-10 11:10:00,61.19,61.33,61.17,61.29,17837.0,57.5171,57.6487,57.4983,57.6111,17837.0
2022-10-10 11:15:00,61.28,61.35,61.18,61.21,21537.0,57.6017,57.6675,57.5077,57.5359,21537.0
2022-10-10 11:20:00,61.2,61.64,61.18,61.49,14987.0,57.5265,57.94,57.5077,57.7991,14987.0
2022-10-10 11:25:00,61.48,61.48,61.37,61.42,10648.0,57.7897,57.7897,57.6863,57.7333,10648.0
2022-10-10 11:30:00,61.43,61.5,61.39,61.49,48613.0,57.7427,57.8085,57.7051,57.7991,48613.0
2022-10-10 11:35:00,61.47,61.54,61.26,61.32,17883.0,57.7803,57.8461,57.5829,57.6393,17883.0
2022-10-10 11:40:00,61.32,61.49,61.23,61.47,12400.0,57.6393,57.7991,57.5547,57.7803,12400.0
2022-10-10 11:45:00,61.48,61.65,61.44,61.65,9574.0,57.7897,57.9494,57.7521,57.9494,9574.0
2022-10-10 11:50:00,61.67,61.89,61.66,61.72,20442.0,57.9682,58.175,57.9588,58.0152,20442.0
2022-10-10 11:55:00,61.7,61.78,61.6,61.6,10963.0,57.9964,58.0716,57.9025,57.9025,10963.0
2022-10-10 12:00:00,61.6,61.6,61.45,61.51,6784.0,57.9025,57.9025,57.7615,57.8179,6784.0
2022-10-10 12:05:00,61.53,61.56,61.27,61.3,15494.0,57.8367,57.8649,57.5923,57.6205,15494.0
2022-10-10 12:10:00,61.29,61.34,61.23,61.32,13833.0,57.6111,57.6581,57.5547,57.6393,13833.0
2022-10-10 12:15:00,61.34,61.39,61.25,61.25,23624.0,57.6581,57.7051,57.5735,57.5735,23624.0
2022-10-10 12:20:00,61.25,61.25,61.0,61.04,23699.0,57.5735,57.5735,57.3385,57.3761,23699.0
2022-10-10 12:25:00,61.04,61.05,60.9,60.93,19826.0,57.3761,57.3855,57.2445,57.2727,19826.0
2022-10-10 12:30:00,60.93,60.98,60.92,60.97,14118.0,57.2727,57.3197,57.2633,57.3103,14118.0
2022-10-10 12:35:00,60.96,61.03,60.92,61.03,14344.0,57.3009,57.3667,57.2633,57.3667,14344.0
2022-10-10 12:40:00,61.04,61.07,60.96,61.05,10957.0,57.3761,57.4043,57.3009,57.3855,10957.0
2022-10-10 12:45:00,61.04,61.12,61.0,61.04,13934.0,57.3761,57.4513,57.3385,57.3761,13934.0
2022-10-10 12:50:00,61.04,61.13,60.98,61.12,13884.0,57.3761,57.4607,57.3197,57.4513,13884.0
2022-10-10 12:55:00,61.13,61.25,61.12,61.13,14037.0,57.4607,57.5735,57.4513,57.4607,14037.0
2022-10-10 13:00:00,61.13,61.13,60.97,60.99,15180.0,57.4607,57.4607,57.3103,57.3291,15180.0
2022-10-10 13:05:00,61.0,61.03,60.87,60.88,8725.0,57.3385,57.3667,57.2163,57.2257,8725.0
2022-10-10 13:10:00,60.89,61.22,60.84,61.14,43935.0,57.2351,57.5453,57.1881,57.4701,43935.0
2022-10-10 13:15:00,61.13,61.19,60.99,61.06,21394.0,57.4607,57.5171,57.3291,57.3949,21394.0
2022-10-10 13:20:00,61.06,61.19,61.04,61.05,27173.0,57.3949,57.5171,57.3761,57.3855,27173.0
2022-10-10 13:25:00,61.04,61.19,61.02,61.16,16990.0,57.3761,57.5171,57.3573,57.4889,16990.0
2022-10-10 13:30:00,61.13,61.39,61.13,61.23,33506.0,57.4607,57.7051,57.4607,57.5547,33506.0
2022-10-10 13:35:00,61.23,61.36,61.18,61.31,28841.0,57.5547,57.6769,57.5077,57.6299,28841.0
2022-10-10 13:40:00,61.32,61.33,61.17,61.17,24092.0,57.6393,57.6487,57.4983,57.4983,24092.0
2022-10-10 13:45:00,61.17,61.82,61.16,61.74,49132.0,57.4983,58.1092,57.4889,58.034,49132.0
2022-10-10 13:50:00,61.77,61.99,61.77,61.95,64463.0,58.0622,58.269,58.0622,58.2314,64463.0
2022-10-10 13:55:00,61.95,61.98,61.72,61.75,36135.0,58.2314,58.2596,58.0152,58.0434,36135.0
2022-10-10 14:00:00,61.74,61.76,61.54,61.57,39266.0,58.034,58.0528,57.8461,57.8743,39266.0
2022-10-10 14:05:00,61.58,61.58,61.37,61.37,21362.0,57.8837,57.8837,57.6863,57.6863,21362.0
2022-10-10 14:10:00,61.37,61.44,61.25,61.27,14396.0,57.6863,57.7521,57.5735,57.5923,14396.0
2022-10-10 14:15:00,61.23,61.23,61.13,61.13,22417.0,57.5547,57.5547,57.4607,57.4607,22417.0
2022-10-10 14:20:00,61.15,61.26,61.1,61.14,17807.0,57.4795,57.5829,57.4325,57.4701,17807.0
2022-10-10 14:25:00,61.14,61.31,61.12,61.23,15399.0,57.4701,57.6299,57.4513,57.5547,15399.0
2022-10-10 14:30:00,61.24,61.5,61.18,61.42,25460.0,57.5641,57.8085,57.5077,57.7333,25460.0
2022-10-10 14:35:00,61.39,61.51,61.38,61.51,21946.0,57.7051,57.8179,57.6957,57.8179,21946.0
2022-10-10 14:40:00,61.52,61.59,61.38,61.42,12404.0,57.8273,57.8931,57.6957,57.7333,12404.0
2022-10-10 14:45:00,61.43,61.43,61.26,61.3,7138.0,57.7427,57.7427,57.5829,57.6205,7138.0
2022-10-10 14:50:00,61.32,61.49,61.29,61.45,11934.0,57.6393,57.7991,57.6111,57.7615,11934.0
2022-10-10 14:55:00,61.46,61.47,61.29,61.43,21042.0,57.7709,57.7803,57.6111,57.7427,21042.0
2022-10-10 15:00:00,61.43,61.55,61.34,61.37,10032.0,57.7427,57.8555,57.6581,57.6863,10032.0
2022-10-10 15:05:00,61.39,61.46,61.32,61.4,11495.0,57.7051,57.7709,57.6393,57.7145,11495.0
2022-10-10 15:10:00,61.39,61.54,61.33,61.53,27720.0,57.7051,57.8461,57.6487,57.8367,27720.0
2022-10-10 15:15:00,61.52,61.75,61.49,61.72,52749.0,57.8273,58.0434,57.7991,58.0152,52749.0
2022-10-10 15:20:00,61.77,61.84,61.65,61.7,64709.0,58.0622,58.128,57.9494,57.9964,64709.0
2022-10-10 15:25:00,61.7,61.7,61.43,61.5,59154.0,57.9964,57.9964,57.7427,57.8085,59154.0
2022-10-10 15:30:00,61.51,61.58,61.34,61.45,89660.0,57.8179,57.8837,57.6581,57.7615,89660.0
2022-10-10 15:35:00,61.44,61.76,61.4,61.58,77517.0,57.7521,58.0528,57.7145,57.8837,77517.0
2022-10-10 15:40:00,61.58,61.61,61.41,61.47,89493.0,57.8837,57.9119,57.7239,57.7803,89493.0
2022-10-10 15:45:00,61.46,61.64,61.42,61.62,124705.0,57.7709,57.94,57.7333,57.9213,124705.0
2022-10-10 15:50:00,61.6,61.69,61.36,61.51,142414.0,57.9025,57.987,57.6769,57.8179,142414.0
2022-10-10 15:55:00,61.51,61.51,61.2,61.2,421995.0,57.8179,57.8179,57.5265,57.5265,421995.0
2022-10-11 09:30:00,60.04,60.2,59.58,59.74,129661.0,56.4361,56.5865,56.0037,56.1541,129661.0
2022-10-11 09:35:00,59.75,59.86,59.48,59.69,48856.0,56.1635,56.2669,55.9097,56.1071,48856.0
2022-10-11 09:40:00,59.68,59.72,59.38,59.4,70254.0,56.0977,56.1353,55.8157,55.8345,70254.0
2022-10-11 09:45:00,59.4,59.46,59.17,59.19,72707.0,55.8345,55.8909,55.6183,55.6371,72707.0
2022-10-11 09:50:00,59.2,59.58,59.19,59.33,48525.0,55.6465,56.0037,55.6371,55.7687,48525.0
2022-10-11 09:55:00,59.33,59.36,58.87,58.88,149285.0,55.7687,55.7969,55.3363,55.3457,149285.0
2022-10-11 10:00:00,58.88,58.93,58.65,58.7,118422.0,55.3457,55.3927,55.1295,55.1765,118422.0
2022-10-11 10:05:00,58.72,58.99,58.7,58.88,77653.0,55.1953,55.4491,55.1765,55.3457,77653.0
2022-10-11 10:10:00,58.88,59.04,58.78,58.99,132590.0,55.3457,55.4961,55.2517,55.4491,132590.0
2022-10-11 10:15:00,59.0,59.17,58.9,59.0,71465.0,55.4585,55.6183,55.3645,55.4585,71465.0
2022-10-11 10:20:00,58.96,59.1,58.89,58.94,53379.0,55.4209,55.5525,55.3551,55.4021,53379.0
2022-10-11 10:25:00,58.94,59.06,58.89,58.9,19170.0,55.4021,55.5149,55.3551,55.3645,19170.0
2022-10-11 10:30:00,58.86,59.09,58.7,59.06,38099.0,55.3269,55.5431,55.1765,55.5149,38099.0
2022-10-11 10:35:00,59.03,59.21,58.93,59.16,19935.0,55.4867,55.6559,55.3927,55.6089,19935.0
2022-10-11 10:40:00,59.16,59.47,59.16,59.3,35480.0,55.6089,55.9003,55.6089,55.7405,35480.0
2022-10-11 10:45:00,59.3,59.35,59.08,59.09,17693.0,55.7405,55.7875,55.5337,55.5431,17693.0
2022-10-11 10:50:00,59.09,59.15,59.04,59.07,16048.0,55.5431,55.5995,55.4961,55.5243,16048.0
2022-10-11 10:55:00,59.08,59.18,59.01,59.02,45925.0,55.5337,55.6277,55.4679,55.4773,45925.0
2022-10-11 11:00:00,59.02,59.57,59.02,59.47,30066.0,55.4773,55.9943,55.4773,55.9003,30066.0
2022-10-11 11:05:00,59.48,59.48,59.1,59.12,19283.0,55.9097,55.9097,55.5525,55.5713,19283.0
2022-10-11 11:10:00,59.18,59.25,59.07,59.2,22156.0,55.6277,55.6935,55.5243,55.6465,22156.0
2022-10-11 11:15:00,59.21,59.39,59.2,59.28,26180.0,55.6559,55.8251,55.6465,55.7217,26180.0
2022-10-11 11:20:00,59.29,59.43,59.24,59.4,15899.0,55.7311,55.8627,55.6841,55.8345,15899.0
2022-10-11 11:25:00,59.41,59.56,59.35,59.49,41517.0,55.8439,55.9849,55.7875,55.9191,41517.0
2022-10-11 11:30:00,59.55,59.78,59.53,59.77,18488.0,55.9755,56.1917,55.9567,56.1823,18488.0
2022-10-11 11:35:00,59.76,60.06,59.76,59.93,44840.0,56.1729,56.4549,56.1729,56.3327,44840.0
2022-10-11 11:40:00,59.94,60.23,59.84,60.19,22973.0,56.3421,56.6147,56.2481,56.5771,22973.0
2022-10-11 11:45:00,60.21,60.7,60.18,60.6,44097.0,56.5959,57.0565,56.5677,56.9625,44097.0
2022-10-11 11:50:00,60.57,60.69,60.53,60.57,23686.0,56.9343,57.0471,56.8967,56.9343,23686.0
2022-10-11 11:55:00,60.56,60.64,60.39,60.42,14597.0,56.9249,57.0001,56.7651,56.7933,14597.0
2022-10-11 12:00:00,60.44,60.45,60.1,60.12,24105.0,56.8121,56.8215,56.4925,56.5113,24105.0
2022-10-11 12:05:00,60.13,60.14,59.79,59.83,30125.0,56.5207,56.5301,56.2011,56.2387,30125.0
2022-10-11 12:10:00,59.84,60.11,59.83,60.11,15885.0,56.2481,56.5019,56.2387,56.5019,15885.0
2022-10-11 12:15:00,60.11,60.27,59.95,60.27,15290.0,56.5019,56.6523,56.3515,56.6523,15290.0
2022-10-11 12:20:00,60.26,60.43,60.19,60.35,18315.0,56.6429,56.8027,56.5771,56.7275,18315.0
2022-10-11 12:25:00,60.37,60.37,60.2,60.3,19518.0,56.7463,56.7463,56.5865,56.6805,19518.0
2022-10-11 12:30:00,60.3,60.5,60.28,60.33,21778.0,56.6805,56.8685,56.6617,56.7087,21778.0
2022-10-11 12:35:00,60.32,60.53,60.26,60.53,19386.0,56.6993,56.8967,56.6429,56.8967,19386.0
2022-10-11 12:40:00,60.52,60.93,60.48,60.9,30390.0,56.8873,57.2727,56.8497,57.2445,30390.0
2022-10-11 12:45:00,60.93,61.15,60.9,60.97,30724.0,57.2727,57.4795,57.2445,57.3103,30724.0
2022-10-11 12:50:00,61.0,61.02,60.7,60.74,14274.0,57.3385,57.3573,57.0565,57.0941,14274.0
2022-10-11 12:55:00,60.71,60.75,60.53,60.57,24035.0,57.0659,57.1035,56.8967,56.9343,24035.0
2022-10-11 13:00:00,60.57,60.63,60.47,60.47,37492.0,56.9343,56.9907,56.8403,56.8403,37492.0
2022-10-11 13:05:00,60.46,60.5,60.3,60.46,31874.0,56.8309,56.8685,56.6805,56.8309,31874.0
2022-10-11 13:10:00,60.45,60.48,60.3,60.3,16625.0,56.8215,56.8497,56.6805,56.6805,16625.0
2022-10-11 13:15:00,60.33,60.38,60.22,60.27,21026.0,56.7087,56.7557,56.6053,56.6523,21026.0
2022-10-11 13:20:00,60.27,60.34,60.24,60.34,16677.0,56.6523,56.7181,56.6241,56.7181,16677.0
2022-10-11 13:25:00,60.34,60.34,60.02,60.09,17527.0,56.7181,56.7181,56.4173,56.4831,17527.0
2022-10-11 13:30:00,60.1,60.14,59.97,60.09,20940.0,56.4925,56.5301,56.3703,56.4831,20940.0
2022-10-11 13:35:00,60.1,60.13,59.99,60.09,16658.0,56.4925,56.5207,56.3891,56.4831,16658.0
2022-10-11 13:40:00,60.1,60.17,60.07,60.17,13733.0,56.4925,56.5583,56.4643,56.5583,13733.0
2022-10-11 13:45:00,60.15,60.32,60.14,60.22,17166.0,56.5395,56.6993,56.5301,56.6053,17166.0
2022-10-11 13:50:00,60.21,60.32,60.17,60.19,10659.0,56.5959,56.6993,56.5583,56.5771,10659.0
2022-10-11 13:55:00,60.19,60.3,60.16,60.28,22545.0,56.5771,56.6805,56.5489,56.6617,22545.0
2022-10-11 14:00:00,60.32,60.34,60.2,60.29,9686.0,56.6993,56.7181,56.5865,56.6711,9686.0
2022-10-11 14:05:00,60.28,60.43,60.27,60.38,52265.0,56.6617,56.8027,56.6523,56.7557,52265.0
2022-10-11 14:10:00,60.34,60.35,60.22,60.31,21067.0,56.7181,56.7275,56.6053,56.6899,21067.0
2022-10-11 14:15:00,60.3,60.3,60.18,60.22,8653.0,56.6805,56.6805,56.5677,56.6053,8653.0
2022-10-11 14:20:00,60.18,60.3,60.18,60.3,10335.0,56.5677,56.6805,56.5677,56.6805,10335.0
2022-10-11 14:25:00,60.31,60.37,60.26,60.35,16866.0,56.6899,56.7463,56.6429,56.7275,16866.0
2022-10-11 14:30:00,60.36,60.4,60.31,60.33,12167.0,56.7369,56.7745,56.6899,56.7087,12167.0
2022-10-11 14:35:00,60.32,60.33,60.2,60.25,15635.0,56.6993,56.7087,56.5865,56.6335,15635.0
2022-10-11 14:40:00,60.27,60.3,60.04,60.05,13853.0,56.6523,56.6805,56.4361,56.4455,13853.0
2022-10-11 14:45:00,60.04,60.06,59.57,59.65,36198.0,56.4361,56.4549,55.9943,56.0695,36198.0
2022-10-11 14:50:00,59.64,59.65,59.38,59.39,24646.0,56.0601,56.0695,55.8157,55.8251,24646.0
2022-10-11 14:55:00,59.39,59.4,59.22,59.27,33913.0,55.8251,55.8345,55.6653,55.7123,33913.0
2022-10-11 15:00:00,59.24,59.32,59.04,59.13,35792.0,55.6841,55.7593,55.4961,55.5807,35792.0
2022-10-11 15:05:00,59.13,59.18,58.97,58.98,41070.0,55.5807,55.6277,55.4303,55.4397,41070.0
2022-10-11 15:10:00,58.98,59.0,58.75,58.84,40502.0,55.4397,55.4585,55.2235,55.3081,40502.0
2022-10-11 15:15:00,58.83,59.01,58.68,58.87,59620.0,55.2987,55.4679,55.1577,55.3363,59620.0
2022-10-11 15:20:00,58.87,59.13,58.87,59.03,48605.0,55.3363,55.5807,55.3363,55.4867,48605.0
2022-10-11 15:25:00,59.03,59.15,58.94,59.08,61646.0,55.4867,55.5995,55.4021,55.5337,61646.0
2022-10-11 15:30:00,59.07,59.13,58.94,59.07,49257.0,55.5243,55.5807,55.4021,55.5243,49257.0
2022-10-11 15:35:00,59.07,59.4,59.06,59.4,70755.0,55.5243,55.8345,55.5149,55.8345,70755.0
2022-10-11 15:40:00,59.39,59.4,59.26,59.39,71232.0,55.8251,55.8345,55.7029,55.8251,71232.0
2022-10-11 15:45:00,59.39,59.41,59.17,59.33,128031.0,55.8251,55.8439,55.6183,55.7687,128031.0
2022-10-11 15:50:00,59.3,59.32,59.04,59.28,203839.0,55.7405,55.7593,55.4961,55.7217,203839.0
2022-10-11 15:55:00,59.28,59.57,59.23,59.56,356101.0,55.7217,55.9943,55.6747,55.9849,356101.0
2022-10-12 09:30:00,58.96,59.53,58.49,58.84,82418.0,55.4209,55.9567,54.9791,55.3081,82418.0
2022-10-12 09:35:00,58.82,59.47,58.8,59.15,37907.0,55.2893,55.9003,55.2705,55.5995,37907.0
2022-10-12 09:40:00,59.14,59.15,58.69,59.15,21623.0,55.5901,55.5995,55.1671,55.5995,21623.0
2022-10-12 09:45:00,59.18,59.24,58.9,59.13,13234.0,55.6277,55.6841,55.3645,55.5807,13234.0
2022-10-12 09:50:00,59.15,59.24,58.96,59.05,22267.0,55.5995,55.6841,55.4209,55.5055,22267.0
2022-10-12 09:55:00,59.14,59.28,59.07,59.1,19145.0,55.5901,55.7217,55.5243,55.5525,19145.0
2022-10-12 10:00:00,59.14,59.36,59.08,59.11,42018.0,55.5901,55.7969,55.5337,55.5619,42018.0
2022-10-12 10:05:00,59.11,59.13,58.71,58.75,18326.0,55.5619,55.5807,55.1859,55.2235,18326.0
2022-10-12 10:10:00,58.75,58.82,58.59,58.74,26453.0,55.2235,55.2893,55.0731,55.2141,26453.0
2022-10-12 10:15:00,58.71,58.81,58.64,58.76,28493.0,55.1859,55.2799,55.1201,55.2329,28493.0
2022-10-12 10:20:00,58.75,58.75,58.41,58.43,23425.0,55.2235,55.2235,54.9039,54.9227,23425.0
2022-10-12 10:25:00,58.43,58.76,58.4,58.63,14221.0,54.9227,55.2329,54.8945,55.1107,14221.0
2022-10-12 10:30:00,58.62,58.77,58.51,58.67,25769.0,55.1013,55.2423,54.9979,55.1483,25769.0
2022-10-12 10:35:00,58.64,58.73,58.59,58.59,11137.0,55.1201,55.2047,55.0731,55.0731,11137.0
2022-10-12 10:40:00,58.59,58.59,58.44,58.47,23785.0,55.0731,55.0731,54.9321,54.9603,23785.0
2022-10-12 10:45:00,58.48,58.61,58.38,58.55,20703.0,54.9697,55.0919,54.8757,55.0355,20703.0
2022-10-12 10:50:00,58.55,58.62,58.52,58.58,19864.0,55.0355,55.1013,55.0073,55.0637,19864.0
2022-10-12 10:55:00,58.57,58.57,58.45,58.46,19243.0,55.0543,55.0543,54.9415,54.9509,19243.0
2022-10-12 11:00:00,58.42,58.93,58.42,58.81,31754.0,54.9133,55.3927,54.9133,55.2799,31754.0
2022-10-12 11:05:00,58.76,58.9,58.73,58.81,11297.0,55.2329,55.3645,55.2047,55.2799,11297.0
2022-10-12 11:10:00,58.82,58.89,58.65,58.72,31176.0,55.2893,55.3551,55.1295,55.1953,31176.0
2022-10-12 11:15:00,58.72,58.76,58.59,58.73,14874.0,55.1953,55.2329,55.0731,55.2047,14874.0
2022-10-12 11:20:00,58.72,58.84,58.64,58.68,14320.0,55.1953,55.3081,55.1201,55.1577,14320.0
2022-10-12 11:25:00,58.69,58.74,58.6,58.73,22274.0,55.1671,55.2141,55.0825,55.2047,22274.0
2022-10-12 11:30:00,58.75,58.75,58.59,58.65,24445.0,55.2235,55.2235,55.0731,55.1295,24445.0
2022-10-12 11:35:00,58.63,58.76,58.55,58.63,21154.0,55.1107,55.2329,55.0355,55.1107,21154.0
2022-10-12 11:40:00,58.64,58.9,58.58,58.81,23165.0,55.1201,55.3645,55.0637,55.2799,23165.0
2022-10-12 11:45:00,58.8,58.83,58.72,58.8,13216.0,55.2705,55.2987,55.1953,55.2705,13216.0
2022-10-12 11:50:00,58.79,59.02,58.79,59.02,15734.0,55.2611,55.4773,55.2611,55.4773,15734.0
2022-10-12 11:55:00,59.02,59.02,58.83,58.91,30919.0,55.4773,55.4773,55.2987,55.3739,30919.0
2022-10-12 12:00:00,58.9,58.95,58.76,58.76,28541.0,55.3645,55.4115,55.2329,55.2329,28541.0
2022-10-12 12:05:00,58.77,58.89,58.7,58.77,34707.0,55.2423,55.3551,55.1765,55.2423,34707.0
2022-10-12 12:10:00,58.76,58.77,58.54,58.65,35261.0,55.2329,55.2423,55.0261,55.1295,35261.0
2022-10-12 12:15:00,58.65,58.79,58.64,58.79,16759.0,55.1295,55.2611,55.1201,55.2611,16759.0
2022-10-12 12:20:00,58.79,58.82,58.72,58.74,15629.0,55.2611,55.2893,55.1953,55.2141,15629.0
2022-10-12 12:25:00,58.73,58.77,58.56,58.62,19066.0,55.2047,55.2423,55.0449,55.1013,19066.0
2022-10-12 12:30:00,58.61,58.65,58.51,58.65,13408.0,55.0919,55.1295,54.9979,55.1295,13408.0
2022-10-12 12:35:00,58.65,58.67,58.49,58.5,20877.0,55.1295,55.1483,54.9791,54.9885,20877.0
2022-10-12 12:40:00,58.49,58.52,58.45,58.52,14400.0,54.9791,55.0073,54.9415,55.0073,14400.0
2022-10-12 12:45:00,58.52,58.69,58.52,58.64,24455.0,55.0073,55.1671,55.0073,55.1201,24455.0
2022-10-12 12:50:00,58.64,58.7,58.61,58.65,18291.0,55.1201,55.1765,55.0919,55.1295,18291.0
2022-10-12 12:55:00,58.65,58.69,58.6,58.6,20647.0,55.1295,55.1671,55.0825,55.0825,20647.0
2022-10-12 13:00:00,58.61,58.7,58.51,58.52,25892.0,55.0919,55.1765,54.9979,55.0073,25892.0
2022-10-12 13:05:00,58.53,58.62,58.5,58.6,15980.0,55.0167,55.1013,54.9885,55.0825,15980.0
2022-10-12 13:10:00,58.59,58.66,58.57,58.59,14788.0,55.0731,55.1389,55.0543,55.0731,14788.0
2022-10-12 13:15:00,58.58,58.58,58.44,58.46,72615.0,55.0637,55.0637,54.9321,54.9509,72615.0
2022-10-12 13:20:00,58.47,58.48,58.39,58.4,17939.0,54.9603,54.9697,54.8851,54.8945,17939.0
2022-10-12 13:25:00,58.4,58.54,58.39,58.49,15631.0,54.8945,55.0261,54.8851,54.9791,15631.0
2022-10-12 13:30:00,58.51,58.52,58.31,58.34,34758.0,54.9979,55.0073,54.8099,54.8381,34758.0
2022-10-12 13:35:00,58.33,58.36,58.26,58.34,11315.0,54.8287,54.8569,54.7629,54.8381,11315.0
2022-10-12 13:40:00,58.38,58.4,58.27,58.36,16709.0,54.8757,54.8945,54.7723,54.8569,16709.0
2022-10-12 13:45:00,58.37,58.42,58.33,58.41,11659.0,54.8663,54.9133,54.8287,54.9039,11659.0
2022-10-12 13:50:00,58.4,58.43,58.33,58.34,15916.0,54.8945,54.9227,54.8287,54.8381,15916.0
2022-10-12 13:55:00,58.33,58.34,58.26,58.33,13327.0,54.8287,54.8381,54.7629,54.8287,13327.0
2022-10-12 14:00:00,58.34,58.57,58.27,58.33,79082.0,54.8381,55.0543,54.7723,54.8287,79082.0
2022-10-12 14:05:00,58.36,58.59,58.28,58.45,29612.0,54.8569,55.0731,54.7817,54.9415,29612.0
2022-10-12 14:10:00,58.41,58.61,58.35,58.54,29242.0,54.9039,55.0919,54.8475,55.0261,29242.0
2022-10-12 14:15:00,58.58,58.58,58.37,58.45,21061.0,55.0637,55.0637,54.8663,54.9415,21061.0
2022-10-12 14:20:00,58.45,58.46,58.23,58.34,11722.0,54.9415,54.9509,54.7347,54.8381,11722.0
2022-10-12 14:25:00,58.34,58.54,58.3,58.45,32553.0,54.8381,55.0261,54.8005,54.9415,32553.0
2022-10-12 14:30:00,58.44,58.48,58.33,58.42,29177.0,54.9321,54.9697,54.8287,54.9133,29177.0
2022-10-12 14:35:00,58.41,58.46,58.26,58.32,40761.0,54.9039,54.9509,54.7629,54.8193,40761.0
2022-10-12 14:40:00,58.31,58.35,58.21,58.25,33442.0,54.8099,54.8475,54.7159,54.7535,33442.0
2022-10-12 14:45:00,58.24,58.28,58.13,58.17,51497.0,54.7441,54.7817,54.6407,54.6783,51497.0
2022-10-12 14:50:00,58.16,58.19,58.01,58.08,24241.0,54.6689,54.6971,54.5279,54.5937,24241.0
2022-10-12 14:55:00,58.05,58.11,57.96,58.02,33071.0,54.5655,54.6219,54.4809,54.5373,33071.0
2022-10-12 15:00:00,58.02,58.09,57.96,58.0,52607.0,54.5373,54.6031,54.4809,54.5185,52607.0
2022-10-12 15:05:00,58.0,58.03,57.95,57.96,94507.0,54.5185,54.5467,54.4715,54.4809,94507.0
2022-10-12 15:10:00,57.97,58.02,57.94,57.94,75259.0,54.4903,54.5373,54.4621,54.4621,75259.0
2022-10-12 15:15:00,57.94,58.17,57.93,58.13,113888.0,54.4621,54.6783,54.4527,54.6407,113888.0
2022-10-12 15:20:00,58.13,58.15,57.99,58.02,40101.0,54.6407,54.6595,54.5091,54.5373,40101.0
2022-10-12 15:25:00,58.01,58.17,57.99,58.08,50517.0,54.5279,54.6783,54.5091,54.5937,50517.0
2022-10-12 15:30:00,58.07,58.16,57.99,58.16,81092.0,54.5843,54.6689,54.5091,54.6689,81092.0
2022-10-12 15:35:00,58.18,58.19,58.02,58.07,49181.0,54.6877,54.6971,54.5373,54.5843,49181.0
2022-10-12 15:40:00,58.08,58.09,57.97,58.04,109767.0,54.5937,54.6031,54.4903,54.5561,109767.0
2022-10-12 15:45:00,58.02,58.07,57.91,57.94,118869.0,54.5373,54.5843,54.4339,54.4621,118869.0
2022-10-12 15:50:00,57.92,57.96,57.83,57.89,135751.0,54.4433,54.4809,54.3587,54.4151,135751.0
2022-10-12 15:55:00,57.9,57.9,57.76,57.83,300583.0,54.4245,54.4245,54.2929,54.3587,300583.0
2022-10-13 09:30:00,55.97,56.01,54.79,54.96,163830.0,52.6104,52.648,51.5012,51.661,163830.0
2022-10-13 09:35:00,54.98,55.24,54.77,55.19,66742.0,51.6798,51.9242,51.4824,51.8772,66742.0
2022-10-13 09:40:00,55.17,55.79,54.91,55.45,37526.0,51.8584,52.4412,51.614,52.1216,37526.0
2022-10-13 09:45:00,55.39,55.7,55.35,55.61,42750.0,52.0652,52.3566,52.0276,52.272,42750.0
2022-10-13 09:50:00,55.59,56.13,55.59,55.78,79732.0,52.2532,52.7608,52.2532,52.4318,79732.0
2022-10-13 09:55:00,55.78,55.85,55.59,55.76,122328.0,52.4318,52.4976,52.2532,52.413,122328.0
2022-10-13 10:00:00,55.76,55.9,55.57,55.86,165879.0,52.413,52.5446,52.2344,52.507,165879.0
2022-10-13 10:05:00,55.88,56.3,55.85,56.21,203902.0,52.5258,52.9206,52.4976,52.836,203902.0
2022-10-13 10:10:00,56.18,56.78,56.06,56.77,50714.0,52.8078,53.3718,52.695,53.3624,50714.0
2022-10-13 10:15:00,56.77,56.78,56.49,56.49,43557.0,53.3624,53.3718,53.0992,53.0992,43557.0
2022-10-13 10:20:00,56.51,56.61,56.38,56.43,49131.0,53.118,53.212,52.9958,53.0428,49131.0
2022-10-13 10:25:00,56.42,56.48,55.93,55.94,126362.0,53.0334,53.0898,52.5728,52.5822,126362.0
2022-10-13 10:30:00,55.93,56.27,55.88,56.12,47017.0,52.5728,52.8924,52.5258,52.7514,47017.0
2022-10-13 10:35:00,56.14,56.31,56.07,56.31,145130.0,52.7702,52.93,52.7044,52.93,145130.0
2022-10-13 10:40:00,56.29,56.6,56.25,56.44,149439.0,52.9112,53.2026,52.8736,53.0522,149439.0
2022-10-13 10:45:00,56.43,56.75,56.4,56.75,23626.0,53.0428,53.3436,53.0146,53.3436,23626.0
2022-10-13 10:50:00,56.77,56.95,56.65,56.93,21241.0,53.3624,53.5316,53.2496,53.5128,21241.0
2022-10-13 10:55:00,56.95,57.36,56.91,57.08,41020.0,53.5316,53.917,53.494,53.6538,41020.0
2022-10-13 11:00:00,57.08,57.18,56.9,57.17,25391.0,53.6538,53.7478,53.4846,53.7384,25391.0
2022-10-13 11:05:00,57.17,57.93,57.17,57.9,41868.0,53.7384,54.4527,53.7384,54.4245,41868.0
2022-10-13 11:10:00,57.88,58.21,57.74,58.21,32663.0,54.4057,54.7159,54.2741,54.7159,32663.0
2022-10-13 11:15:00,58.19,58.98,58.11,58.73,107422.0,54.6971,55.4397,54.6219,55.2047,107422.0
2022-10-13 11:20:00,58.75,59.78,58.75,59.06,181503.0,55.2235,56.1917,55.2235,55.5149,181503.0
2022-10-13 11:25:00,59.04,59.1,58.7,58.97,42155.0,55.4961,55.5525,55.1765,55.4303,42155.0
2022-10-13 11:30:00,58.97,59.11,58.72,58.95,33098.0,55.4303,55.5619,55.1953,55.4115,33098.0
2022-10-13 11:35:00,58.98,60.32,58.97,59.95,82881.0,55.4397,56.6993,55.4303,56.3515,82881.0
2022-10-13 11:40:00,59.97,60.4,59.52,59.58,51098.0,56.3703,56.7745,55.9473,56.0037,51098.0
2022-10-13 11:45:00,59.61,59.68,59.26,59.29,31720.0,56.0319,56.0977,55.7029,55.7311,31720.0
2022-10-13 11:50:00,59.28,59.54,59.16,59.43,42620.0,55.7217,55.9661,55.6089,55.8627,42620.0
2022-10-13 11:55:00,59.42,59.48,59.21,59.33,25187.0,55.8533,55.9097,55.6559,55.7687,25187.0
2022-10-13 12:00:00,59.34,59.59,59.25,59.55,30066.0,55.7781,56.0131,55.6935,55.9755,30066.0
2022-10-13 12:05:00,59.56,59.58,59.24,59.29,38600.0,55.9849,56.0037,55.6841,55.7311,38600.0
2022-10-13 12:10:00,59.27,59.32,58.77,58.85,31548.0,55.7123,55.7593,55.2423,55.3175,31548.0
2022-10-13 12:15:00,58.86,58.98,58.63,58.72,22773.0,55.3269,55.4397,55.1107,55.1953,22773.0
2022-10-13 12:20:00,58.72,58.72,58.52,58.63,23093.0,55.1953,55.1953,55.0073,55.1107,23093.0
2022-10-13 12:25:00,58.59,58.63,58.48,58.57,26663.0,55.0731,55.1107,54.9697,55.0543,26663.0
2022-10-13 12:30:00,58.54,58.75,58.48,58.73,22386.0,55.0261,55.2235,54.9697,55.2047,22386.0
2022-10-13 12:35:00,58.74,58.75,58.55,58.56,19025.0,55.2141,55.2235,55.0355,55.0449,19025.0
2022-10-13 12:40:00,58.55,58.93,58.55,58.93,25817.0,55.0355,55.3927,55.0355,55.3927,25817.0
2022-10-13 12:45:00,58.92,58.94,58.74,58.94,28142.0,55.3833,55.4021,55.2141,55.4021,28142.0
2022-10-13 12:50:00,58.93,59.04,58.8,58.84,27733.0,55.3927,55.4961,55.2705,55.3081,27733.0
2022-10-13 12:55:00,58.85,58.98,58.83,58.93,11649.0,55.3175,55.4397,55.2987,55.3927,11649.0
2022-10-13 13:00:00,58.94,59.28,58.94,59.28,21918.0,55.4021,55.7217,55.4021,55.7217,21918.0
2022-10-13 13:05:00,59.3,59.34,59.02,59.02,22144.0,55.7405,55.7781,55.4773,55.4773,22144.0
2022-10-13 13:10:00,59.01,59.09,58.97,59.05,28363.0,55.4679,55.5431,55.4303,55.5055,28363.0
2022-10-13 13:15:00,59.06,59.31,59.06,59.27,21381.0,55.5149,55.7499,55.5149,55.7123,21381.0
2022-10-13 13:20:00,59.27,59.71,59.25,59.67,40751.0,55.7123,56.1259,55.6935,56.0883,40751.0
2022-10-13 13:25:00,59.65,59.79,59.49,59.65,31553.0,56.0695,56.2011,55.9191,56.0695,31553.0
2022-10-13 13:30:00,59.68,59.98,59.65,59.91,34967.0,56.0977,56.3797,56.0695,56.3139,34967.0
2022-10-13 13:35:00,59.92,59.98,59.77,59.82,33064.0,56.3233,56.3797,56.1823,56.2293,33064.0
2022-10-13 13:40:00,59.81,59.88,59.66,59.7,24482.0,56.2199,56.2857,56.0789,56.1165,24482.0
2022-10-13 13:45:00,59.72,59.72,59.51,59.64,25176.0,56.1353,56.1353,55.9379,56.0601,25176.0
2022-10-13 13:50:00,59.65,59.66,59.5,59.54,18177.0,56.0695,56.0789,55.9285,55.9661,18177.0
2022-10-13 13:55:00,59.55,59.57,59.48,59.55,15252.0,55.9755,55.9943,55.9097,55.9755,15252.0
2022-10-13 14:00:00,59.54,59.56,59.42,59.52,18730.0,55.9661,55.9849,55.8533,55.9473,18730.0
2022-10-13 14:05:00,59.53,59.57,59.36,59.38,17176.0,55.9567,55.9943,55.7969,55.8157,17176.0
2022-10-13 14:10:00,59.37,59.41,59.17,59.25,18985.0,55.8063,55.8439,55.6183,55.6935,18985.0
2022-10-13 14:15:00,59.27,59.37,59.24,59.31,22479.0,55.7123,55.8063,55.6841,55.7499,22479.0
2022-10-13 14:20:00,59.31,59.37,59.22,59.31,17752.0,55.7499,55.8063,55.6653,55.7499,17752.0
2022-10-13 14:25:00,59.29,59.3,58.93,58.94,52930.0,55.7311,55.7405,55.3927,55.4021,52930.0
2022-10-13 14:30:00,58.95,59.26,58.95,59.26,63314.0,55.4115,55.7029,55.4115,55.7029,63314.0
2022-10-13 14:35:00,59.26,59.43,59.21,59.38,23694.0,55.7029,55.8627,55.6559,55.8157,23694.0
2022-10-13 14:40:00,59.38,59.5,59.32,59.5,22376.0,55.8157,55.9285,55.7593,55.9285,22376.0
2022-10-13 14:45:00,59.5,59.56,59.43,59.47,25816.0,55.9285,55.9849,55.8627,55.9003,25816.0
2022-10-13 14:50:00,59.46,59.63,59.41,59.61,27603.0,55.8909,56.0507,55.8439,56.0319,27603.0
2022-10-13 14:55:00,59.6,59.8,59.57,59.71,43630.0,56.0225,56.2105,55.9943,56.1259,43630.0
2022-10-13 15:00:00,59.71,59.71,59.48,59.53,37304.0,56.1259,56.1259,55.9097,55.9567,37304.0
2022-10-13 15:05:00,59.53,59.88,59.49,59.87,37889.0,55.9567,56.2857,55.9191,56.2763,37889.0
2022-10-13 15:10:00,59.87,59.92,59.78,59.78,51019.0,56.2763,56.3233,56.1917,56.1917,51019.0
2022-10-13 15:15:00,59.79,59.86,59.68,59.69,39278.0,56.2011,56.2669,56.0977,56.1071,39278.0
2022-10-13 15:20:00,59.7,59.71,59.55,59.58,46986.0,56.1165,56.1259,55.9755,56.0037,46986.0
2022-10-13 15:25:00,59.59,59.66,59.53,59.59,47591.0,56.0131,56.0789,55.9567,56.0131,47591.0
2022-10-13 15:30:00,59.58,59.75,59.42,59.48,52389.0,56.0037,56.1635,55.8533,55.9097,52389.0
2022-10-13 15:35:00,59.48,59.49,59.37,59.48,52900.0,55.9097,55.9191,55.8063,55.9097,52900.0
2022-10-13 15:40:00,59.49,59.57,59.34,59.53,60238.0,55.9191,55.9943,55.7781,55.9567,60238.0
2022-10-13 15:45:00,59.52,59.57,59.42,59.51,105424.0,55.9473,55.9943,55.8533,55.9379,105424.0
2022-10-13 15:50:00,59.5,59.76,59.31,59.68,245120.0,55.9285,56.1729,55.7499,56.0977,245120.0
2022-10-13 15:55:00,59.66,59.68,59.35,59.46,434347.0,56.0789,56.0977,55.7875,55.8909,434347.0
2022-10-14 09:30:00,60.1,60.34,59.13,59.2,72681.0,56.4925,56.7181,55.5807,55.6465,72681.0
2022-10-14 09:35:00,59.41,59.96,59.2,59.86,12441.0,55.8439,56.3609,55.6465,56.2669,12441.0
2022-10-14 09:40:00,59.85,59.86,59.32,59.37,15551.0,56.2575,56.2669,55.7593,55.8063,15551.0
2022-10-14 09:45:00,59.31,59.31,58.75,58.8,22217.0,55.7499,55.7499,55.2235,55.2705,22217.0
2022-10-14 09:50:00,58.76,58.92,58.44,58.57,18892.0,55.2329,55.3833,54.9321,55.0543,18892.0
2022-10-14 09:55:00,58.64,58.76,58.43,58.45,15773.0,55.1201,55.2329,54.9227,54.9415,15773.0
2022-10-14 10:00:00,58.41,58.41,57.69,58.13,49089.0,54.9039,54.9039,54.2271,54.6407,49089.0
2022-10-14 10:05:00,58.14,58.39,58.01,58.07,28956.0,54.6501,54.8851,54.5279,54.5843,28956.0
2022-10-14 10:10:00,58.06,58.07,57.64,57.77,36653.0,54.5749,54.5843,54.1802,54.3023,36653.0
2022-10-14 10:15:00,57.73,57.95,57.66,57.85,26405.0,54.2647,54.4715,54.1989,54.3775,26405.0
2022-10-14 10:20:00,57.86,57.87,57.47,57.48,38389.0,54.3869,54.3963,54.0204,54.0298,38389.0
2022-10-14 10:25:00,57.5,57.98,57.49,57.82,22227.0,54.0486,54.4997,54.0392,54.3493,22227.0
2022-10-14 10:30:00,57.83,58.19,57.79,57.91,29130.0,54.3587,54.6971,54.3211,54.4339,29130.0
2022-10-14 10:35:00,57.98,58.09,57.82,57.95,19581.0,54.4997,54.6031,54.3493,54.4715,19581.0
2022-10-14 10:40:00,57.94,58.12,57.72,57.72,29769.0,54.4621,54.6313,54.2553,54.2553,29769.0
2022-10-14 10:45:00,57.69,57.84,57.64,57.65,18006.0,54.2271,54.3681,54.1802,54.1896,18006.0
2022-10-14 10:50:00,57.68,58.06,57.61,57.92,25564.0,54.2177,54.5749,54.152,54.4433,25564.0
2022-10-14 10:55:00,57.92,58.12,57.85,58.11,13517.0,54.4433,54.6313,54.3775,54.6219,13517.0
2022-10-14 11:00:00,58.08,58.63,58.08,58.49,60976.0,54.5937,55.1107,54.5937,54.9791,60976.0
2022-10-14 11:05:00,58.52,58.58,58.28,58.33,35159.0,55.0073,55.0637,54.7817,54.8287,35159.0
2022-10-14 11:10:00,58.33,58.33,58.02,58.11,21384.0,54.8287,54.8287,54.5373,54.6219,21384.0
2022-10-14 11:15:00,58.15,58.2,57.95,57.98,44665.0,54.6595,54.7065,54.4715,54.4997,44665.0
2022-10-14 11:20:00,57.95,58.2,57.94,58.02,36814.0,54.4715,54.7065,54.4621,54.5373,36814.0
2022-10-14 11:25:00,58.08,58.23,58.08,58.21,14852.0,54.5937,54.7347,54.5937,54.7159,14852.0
2022-10-14 11:30:00,58.19,58.2,57.89,57.91,19761.0,54.6971,54.7065,54.4151,54.4339,19761.0
2022-10-14 11:35:00,57.92,58.0,57.84,57.97,16802.0,54.4433,54.5185,54.3681,54.4903,16802.0
2022-10-14 11:40:00,57.99,58.07,57.78,57.87,10644.0,54.5091,54.5843,54.3117,54.3963,10644.0
2022-10-14 11:45:00,57.84,57.84,57.54,57.59,21968.0,54.3681,54.3681,54.0862,54.1332,21968.0
2022-10-14 11:50:00,57.64,57.69,57.45,57.57,13633.0,54.1802,54.2271,54.0016,54.1144,13633.0
2022-10-14 11:55:00,57.58,57.67,57.52,57.54,8274.0,54.1238,54.2083,54.0674,54.0862,8274.0
2022-10-14 12:00:00,57.53,57.84,57.51,57.8,19484.0,54.0768,54.3681,54.058,54.3305,19484.0
2022-10-14 12:05:00,57.71,57.77,57.44,57.45,19546.0,54.2459,54.3023,53.9922,54.0016,19546.0
2022-10-14 12:10:00,57.45,57.58,57.4,57.45,11633.0,54.0016,54.1238,53.9546,54.0016,11633.0
2022-10-14 12:15:00,57.44,57.63,57.38,57.58,11868.0,53.9922,54.1708,53.9358,54.1238,11868.0
2022-10-14 12:20:00,57.57,57.7,57.52,57.69,6015.0,54.1144,54.2365,54.0674,54.2271,6015.0
2022-10-14 12:25:00,57.69,57.82,57.68,57.8,43472.0,54.2271,54.3493,54.2177,54.3305,43472.0
2022-10-14 12:30:00,57.8,57.89,57.69,57.69,10019.0,54.3305,54.4151,54.2271,54.2271,10019.0
2022-10-14 12:35:00,57.69,57.82,57.66,57.73,10009.0,54.2271,54.3493,54.1989,54.2647,10009.0
2022-10-14 12:40:00,57.72,57.93,57.71,57.84,5807.0,54.2553,54.4527,54.2459,54.3681,5807.0
2022-10-14 12:45:00,57.81,57.86,57.7,57.7,15073.0,54.3399,54.3869,54.2365,54.2365,15073.0
2022-10-14 12:50:00,57.7,57.7,57.59,57.64,9293.0,54.2365,54.2365,54.1332,54.1802,9293.0
2022-10-14 12:55:00,57.63,57.68,57.58,57.63,5478.0,54.1708,54.2177,54.1238,54.1708,5478.0
2022-10-14 13:00:00,57.63,57.85,57.62,57.75,15369.0,54.1708,54.3775,54.1614,54.2835,15369.0
2022-10-14 13:05:00,57.74,57.74,57.6,57.63,13195.0,54.2741,54.2741,54.1426,54.1708,13195.0
2022-10-14 13:10:00,57.64,57.75,57.64,57.65,12457.0,54.1802,54.2835,54.1802,54.1896,12457.0
2022-10-14 13:15:00,57.65,57.78,57.65,57.74,8349.0,54.1896,54.3117,54.1896,54.2741,8349.0
2022-10-14 13:20:00,57.74,57.85,57.66,57.8,19956.0,54.2741,54.3775,54.1989,54.3305,19956.0
2022-10-14 13:25:00,57.76,57.8,57.71,57.8,8785.0,54.2929,54.3305,54.2459,54.3305,8785.0
2022-10-14 13:30:00,57.79,57.89,57.78,57.87,10372.0,54.3211,54.4151,54.3117,54.3963,10372.0
2022-10-14 13:35:00,57.87,57.9,57.73,57.84,16914.0,54.3963,54.4245,54.2647,54.3681,16914.0
2022-10-14 13:40:00,57.82,57.92,57.72,57.72,11564.0,54.3493,54.4433,54.2553,54.2553,11564.0
2022-10-14 13:45:00,57.69,57.76,57.68,57.73,26373.0,54.2271,54.2929,54.2177,54.2647,26373.0
2022-10-14 13:50:00,57.72,57.74,57.59,57.64,21435.0,54.2553,54.2741,54.1332,54.1802,21435.0
2022-10-14 13:55:00,57.66,57.83,57.64,57.83,24422.0,54.1989,54.3587,54.1802,54.3587,24422.0
2022-10-14 14:00:00,57.82,57.82,57.7,57.73,9177.0,54.3493,54.3493,54.2365,54.2647,9177.0
2022-10-14 14:05:00,57.72,57.78,57.63,57.68,16339.0,54.2553,54.3117,54.1708,54.2177,16339.0
2022-10-14 14:10:00,57.65,57.66,57.52,57.56,8401.0,54.1896,54.1989,54.0674,54.105,8401.0
2022-10-14 14:15:00,57.54,57.58,57.43,57.43,15512.0,54.0862,54.1238,53.9828,53.9828,15512.0
2022-10-14 14:20:00,57.44,57.55,57.42,57.5,11699.0,53.9922,54.0956,53.9734,54.0486,11699.0
2022-10-14 14:25:00,57.49,57.52,57.41,57.52,18348.0,54.0392,54.0674,53.964,54.0674,18348.0
2022-10-14 14:30:00,57.49,57.59,57.46,57.51,22158.0,54.0392,54.1332,54.011,54.058,22158.0
2022-10-14 14:35:00,57.55,57.57,57.5,57.5,6003.0,54.0956,54.1144,54.0486,54.0486,6003.0
2022-10-14 14:40:00,57.52,57.55,57.42,57.51,16245.0,54.0674,54.0956,53.9734,54.058,16245.0
2022-10-14 14:45:00,57.51,57.65,57.49,57.65,11822.0,54.058,54.1896,54.0392,54.1896,11822.0
2022-10-14 14:50:00,57.65,57.69,57.59,57.61,14671.0,54.1896,54.2271,54.1332,54.152,14671.0
2022-10-14 14:55:00,57.62,57.75,57.6,57.75,21272.0,54.1614,54.2835,54.1426,54.2835,21272.0
2022-10-14 15:00:00,57.75,57.93,57.75,57.81,29557.0,54.2835,54.4527,54.2835,54.3399,29557.0
2022-10-14 15:05:00,57.84,57.86,57.67,57.75,24581.0,54.3681,54.3869,54.2083,54.2835,24581.0
2022-10-14 15:10:00,57.74,57.76,57.53,57.53,22726.0,54.2741,54.2929,54.0768,54.0768,22726.0
2022-10-14 15:15:00,57.53,57.55,57.44,57.54,27236.0,54.0768,54.0956,53.9922,54.0862,27236.0
2022-10-14 15:20:00,57.54,57.61,57.49,57.56,33702.0,54.0862,54.152,54.0392,54.105,33702.0
2022-10-14 15:25:00,57.56,57.66,57.5,57.63,36104.0,54.105,54.1989,54.0486,54.1708,36104.0
2022-10-14 15:30:00,57.62,57.68,57.51,57.68,54902.0,54.1614,54.2177,54.058,54.2177,54902.0
2022-10-14 15:35:00,57.67,57.75,57.49,57.59,50640.0,54.2083,54.2835,54.0392,54.1332,50640.0
2022-10-14 15:40:00,57.59,57.67,57.51,57.6,53622.0,54.1332,54.2083,54.058,54.1426,53622.0
2022-10-14 15:45:00,57.6,57.6,57.45,57.54,76318.0,54.1426,54.1426,54.0016,54.0862,76318.0
2022-10-14 15:50:00,57.54,57.65,57.45,57.54,124410.0,54.0862,54.1896,54.0016,54.0862,124410.0
2022-10-14 15:55:00,57.53,57.53,57.19,57.32,370731.0,54.0768,54.0768,53.7572,53.8794,370731.0
2022-10-17 09:30:00,59.93,60.36,59.52,59.63,159844.0,56.3327,56.7369,55.9473,56.0507,159844.0
2022-10-17 09:35:00,59.49,60.21,59.49,59.8,52320.0,55.9191,56.5959,55.9191,56.2105,52320.0
2022-10-17 09:40:00,59.84,60.04,59.61,59.65,25829.0,56.2481,56.4361,56.0319,56.0695,25829.0
2022-10-17 09:45:00,59.66,59.76,59.44,59.71,27095.0,56.0789,56.1729,55.8721,56.1259,27095.0
2022-10-17 09:50:00,59.73,59.73,59.25,59.4,23102.0,56.1447,56.1447,55.6935,55.8345,23102.0
2022-10-17 09:55:00,59.44,59.45,59.1,59.19,15492.0,55.8721,55.8815,55.5525,55.6371,15492.0
2022-10-17 10:00:00,59.19,59.38,59.1,59.29,18312.0,55.6371,55.8157,55.5525,55.7311,18312.0
2022-10-17 10:05:00,59.32,59.4,59.11,59.11,14102.0,55.7593,55.8345,55.5619,55.5619,14102.0
2022-10-17 10:10:00,59.15,59.48,59.13,59.47,16092.0,55.5995,55.9097,55.5807,55.9003,16092.0
2022-10-17 10:15:00,59.5,59.51,59.27,59.27,14251.0,55.9285,55.9379,55.7123,55.7123,14251.0
2022-10-17 10:20:00,59.31,59.39,59.02,59.08,14292.0,55.7499,55.8251,55.4773,55.5337,14292.0
2022-10-17 10:25:00,59.07,59.18,59.01,59.09,15021.0,55.5243,55.6277,55.4679,55.5431,15021.0
2022-10-17 10:30:00,59.11,59.16,58.95,58.97,24292.0,55.5619,55.6089,55.4115,55.4303,24292.0
2022-10-17 10:35:00,59.05,59.17,58.99,59.06,15043.0,55.5055,55.6183,55.4491,55.5149,15043.0
2022-10-17 10:40:00,59.07,59.07,58.88,58.89,26087.0,55.5243,55.5243,55.3457,55.3551,26087.0
2022-10-17 10:45:00,58.9,58.96,58.78,58.87,12305.0,55.3645,55.4209,55.2517,55.3363,12305.0
2022-10-17 10:50:00,58.84,58.84,58.32,58.38,44409.0,55.3081,55.3081,54.8193,54.8757,44409.0
2022-10-17 10:55:00,58.36,58.4,58.2,58.26,33730.0,54.8569,54.8945,54.7065,54.7629,33730.0
2022-10-17 11:00:00,58.26,58.54,58.25,58.46,22533.0,54.7629,55.0261,54.7535,54.9509,22533.0
2022-10-17 11:05:00,58.45,58.52,58.22,58.22,40739.0,54.9415,55.0073,54.7253,54.7253,40739.0
2022-10-17 11:10:00,58.26,58.49,58.24,58.41,17668.0,54.7629,54.9791,54.7441,54.9039,17668.0
2022-10-17 11:15:00,58.41,58.43,58.25,58.29,10877.0,54.9039,54.9227,54.7535,54.7911,10877.0
2022-10-17 11:20:00,58.28,58.7,58.28,58.68,23522.0,54.7817,55.1765,54.7817,55.1577,23522.0
2022-10-17 11:25:00,58.67,58.91,58.64,58.86,26111.0,55.1483,55.3739,55.1201,55.3269,26111.0
2022-10-17 11:30:00,58.88,58.92,58.7,58.75,18888.0,55.3457,55.3833,55.1765,55.2235,18888.0
2022-10-17 11:35:00,58.71,58.73,58.65,58.72,10186.0,55.1859,55.2047,55.1295,55.1953,10186.0
2022-10-17 11:40:00,58.72,58.89,58.69,58.73,21093.0,55.1953,55.3551,55.1671,55.2047,21093.0
2022-10-17 11:45:00,58.73,58.84,58.7,58.82,11103.0,55.2047,55.3081,55.1765,55.2893,11103.0
2022-10-17 11:50:00,58.82,58.92,58.74,58.87,12695.0,55.2893,55.3833,55.2141,55.3363,12695.0
2022-10-17 11:55:00,58.86,58.86,58.76,58.77,7871.0,55.3269,55.3269,55.2329,55.2423,7871.0
2022-10-17 12:00:00,58.79,58.84,58.74,58.75,12192.0,55.2611,55.3081,55.2141,55.2235,12192.0
2022-10-17 12:05:00,58.77,58.88,58.73,58.88,8982.0,55.2423,55.3457,55.2047,55.3457,8982.0
2022-10-17 12:10:00,58.86,58.87,58.49,58.66,11029.0,55.3269,55.3363,54.9791,55.1389,11029.0
2022-10-17 12:15:00,58.68,58.74,58.55,58.58,9169.0,55.1577,55.2141,55.0355,55.0637,9169.0
2022-10-17 12:20:00,58.58,58.68,58.55,58.65,10209.0,55.0637,55.1577,55.0355,55.1295,10209.0
2022-10-17 12:25:00,58.68,58.74,58.65,58.73,9856.0,55.1577,55.2141,55.1295,55.2047,9856.0
2022-10-17 12:30:00,58.73,58.82,58.68,58.81,14009.0,55.2047,55.2893,55.1577,55.2799,14009.0
2022-10-17 12:35:00,58.8,58.81,58.68,58.75,9976.0,55.2705,55.2799,55.1577,55.2235,9976.0
2022-10-17 12:40:00,58.75,58.76,58.56,58.65,8258.0,55.2235,55.2329,55.0449,55.1295,8258.0
2022-10-17 12:45:00,58.67,58.74,58.54,58.69,8010.0,55.1483,55.2141,55.0261,55.1671,8010.0
2022-10-17 12:50:00,58.69,58.75,58.63,58.73,11332.0,55.1671,55.2235,55.1107,55.2047,11332.0
2022-10-17 12:55:00,58.72,58.73,58.61,58.64,14153.0,55.1953,55.2047,55.0919,55.1201,14153.0
2022-10-17 13:00:00,58.67,58.7,58.52,58.64,18556.0,55.1483,55.1765,55.0073,55.1201,18556.0
2022-10-17 13:05:00,58.66,58.72,58.61,58.69,19022.0,55.1389,55.1953,55.0919,55.1671,19022.0
2022-10-17 13:10:00,58.68,58.75,58.66,58.71,11129.0,55.1577,55.2235,55.1389,55.1859,11129.0
2022-10-17 13:15:00,58.71,58.8,58.58,58.58,22464.0,55.1859,55.2705,55.0637,55.0637,22464.0
2022-10-17 13:20:00,58.57,58.79,58.55,58.77,14079.0,55.0543,55.2611,55.0355,55.2423,14079.0
2022-10-17 13:25:00,58.79,58.79,58.71,58.74,11316.0,55.2611,55.2611,55.1859,55.2141,11316.0
2022-10-17 13:30:00,58.75,58.8,58.73,58.77,15211.0,55.2235,55.2705,55.2047,55.2423,15211.0
2022-10-17 13:35:00,58.8,58.88,58.78,58.84,20273.0,55.2705,55.3457,55.2517,55.3081,20273.0
2022-10-17 13:40:00,58.84,58.88,58.77,58.82,10871.0,55.3081,55.3457,55.2423,55.2893,10871.0
2022-10-17 13:45:00,58.82,58.95,58.81,58.93,12801.0,55.2893,55.4115,55.2799,55.3927,12801.0
2022-10-17 13:50:00,58.92,58.95,58.85,58.85,15665.0,55.3833,55.4115,55.3175,55.3175,15665.0
2022-10-17 13:55:00,58.8,58.81,58.74,58.75,23529.0,55.2705,55.2799,55.2141,55.2235,23529.0
2022-10-17 14:00:00,58.75,58.86,58.71,58.72,22533.0,55.2235,55.3269,55.1859,55.1953,22533.0
2022-10-17 14:05:00,58.71,58.73,58.67,58.73,10960.0,55.1859,55.2047,55.1483,55.2047,10960.0
2022-10-17 14:10:00,58.72,58.84,58.71,58.76,10287.0,55.1953,55.3081,55.1859,55.2329,10287.0
2022-10-17 14:15:00,58.75,58.79,58.71,58.78,11393.0,55.2235,55.2611,55.1859,55.2517,11393.0
2022-10-17 14:20:00,58.78,58.78,58.69,58.73,11371.0,55.2517,55.2517,55.1671,55.2047,11371.0
2022-10-17 14:25:00,58.72,58.79,58.66,58.76,10374.0,55.1953,55.2611,55.1389,55.2329,10374.0
2022-10-17 14:30:00,58.76,58.76,58.59,58.62,8950.0,55.2329,55.2329,55.0731,55.1013,8950.0
2022-10-17 14:35:00,58.6,58.8,58.6,58.78,15449.0,55.0825,55.2705,55.0825,55.2517,15449.0
2022-10-17 14:40:00,58.76,58.89,58.75,58.85,12520.0,55.2329,55.3551,55.2235,55.3175,12520.0
2022-10-17 14:45:00,58.85,58.89,58.82,58.86,18283.0,55.3175,55.3551,55.2893,55.3269,18283.0
2022-10-17 14:50:00,58.85,58.85,58.75,58.81,10408.0,55.3175,55.3175,55.2235,55.2799,10408.0
2022-10-17 14:55:00,58.8,58.82,58.74,58.77,41585.0,55.2705,55.2893,55.2141,55.2423,41585.0
2022-10-17 15:00:00,58.77,58.77,58.56,58.62,21604.0,55.2423,55.2423,55.0449,55.1013,21604.0
2022-10-17 15:05:00,58.66,58.71,58.51,58.57,17727.0,55.1389,55.1859,54.9979,55.0543,17727.0
2022-10-17 15:10:00,58.57,58.71,58.54,58.69,17140.0,55.0543,55.1859,55.0261,55.1671,17140.0
2022-10-17 15:15:00,58.69,58.73,58.56,58.67,26530.0,55.1671,55.2047,55.0449,55.1483,26530.0
2022-10-17 15:20:00,58.68,58.82,58.57,58.82,20466.0,55.1577,55.2893,55.0543,55.2893,20466.0
2022-10-17 15:25:00,58.83,58.88,58.8,58.86,26453.0,55.2987,55.3457,55.2705,55.3269,26453.0
2022-10-17 15:30:00,58.86,58.91,58.77,58.85,45733.0,55.3269,55.3739,55.2423,55.3175,45733.0
2022-10-17 15:35:00,58.85,58.88,58.76,58.79,37001.0,55.3175,55.3457,55.2329,55.2611,37001.0
2022-10-17 15:40:00,58.78,58.95,58.74,58.93,42323.0,55.2517,55.4115,55.2141,55.3927,42323.0
2022-10-17 15:45:00,58.92,58.98,58.87,58.9,39352.0,55.3833,55.4397,55.3363,55.3645,39352.0
2022-10-17 15:50:00,58.92,59.04,58.84,59.0,159396.0,55.3833,55.4961,55.3081,55.4585,159396.0
2022-10-17 15:55:00,59.0,59.02,58.82,58.94,374300.0,55.4585,55.4773,55.2893,55.4021,374300.0
2022-10-18 09:30:00,60.9,61.49,60.54,60.78,68527.0,57.2445,57.7991,56.9061,57.1317,68527.0
2022-10-18 09:35:00,60.75,60.93,60.45,60.45,30818.0,57.1035,57.2727,56.8215,56.8215,30818.0
2022-10-18 09:40:00,60.42,61.12,60.42,60.94,26883.0,56.7933,57.4513,56.7933,57.2821,26883.0
2022-10-18 09:45:00,60.94,61.01,60.75,60.87,18779.0,57.2821,57.3479,57.1035,57.2163,18779.0
2022-10-18 09:50:00,60.87,60.96,60.22,60.23,26581.0,57.2163,57.3009,56.6053,56.6147,26581.0
2022-10-18 09:55:00,60.22,60.56,60.22,60.34,19497.0,56.6053,56.9249,56.6053,56.7181,19497.0
2022-10-18 10:00:00,60.35,60.57,60.17,60.42,14208.0,56.7275,56.9343,56.5583,56.7933,14208.0
2022-10-18 10:05:00,60.43,60.45,60.17,60.26,22530.0,56.8027,56.8215,56.5583,56.6429,22530.0
2022-10-18 10:10:00,60.27,60.32,60.21,60.26,17573.0,56.6523,56.6993,56.5959,56.6429,17573.0
2022-10-18 10:15:00,60.28,60.33,60.1,60.25,34187.0,56.6617,56.7087,56.4925,56.6335,34187.0
2022-10-18 10:20:00,60.26,60.31,59.94,59.99,10745.0,56.6429,56.6899,56.3421,56.3891,10745.0
2022-10-18 10:25:00,59.98,60.05,59.78,59.78,11608.0,56.3797,56.4455,56.1917,56.1917,11608.0
2022-10-18 10:30:00,59.75,59.77,59.55,59.62,11341.0,56.1635,56.1823,55.9755,56.0413,11341.0
2022-10-18 10:35:00,59.64,59.67,59.26,59.3,13682.0,56.0601,56.0883,55.7029,55.7405,13682.0
2022-10-18 10:40:00,59.3,59.41,59.29,59.41,13117.0,55.7405,55.8439,55.7311,55.8439,13117.0
2022-10-18 10:45:00,59.4,59.75,59.32,59.69,11815.0,55.8345,56.1635,55.7593,56.1071,11815.0
2022-10-18 10:50:00,59.62,59.65,59.52,59.61,14323.0,56.0413,56.0695,55.9473,56.0319,14323.0
2022-10-18 10:55:00,59.61,59.61,59.39,59.41,8302.0,56.0319,56.0319,55.8251,55.8439,8302.0
2022-10-18 11:00:00,59.38,59.51,59.23,59.44,10448.0,55.8157,55.9379,55.6747,55.8721,10448.0
2022-10-18 11:05:00,59.49,59.57,59.14,59.25,14564.0,55.9191,55.9943,55.5901,55.6935,14564.0
2022-10-18 11:10:00,59.24,59.33,58.9,58.95,19316.0,55.6841,55.7687,55.3645,55.4115,19316.0
2022-10-18 11:15:00,58.89,59.09,58.79,59.01,18416.0,55.3551,55.5431,55.2611,55.4679,18416.0
2022-10-18 11:20:00,59.0,59.0,58.61,58.66,14509.0,55.4585,55.4585,55.0919,55.1389,14509.0
2022-10-18 11:25:00,58.64,58.71,58.53,58.6,20767.0,55.1201,55.1859,55.0167,55.0825,20767.0
2022-10-18 11:30:00,58.6,58.63,58.46,58.52,16272.0,55.0825,55.1107,54.9509,55.0073,16272.0
2022-10-18 11:35:00,58.52,58.57,58.24,58.36,16346.0,55.0073,55.0543,54.7441,54.8569,16346.0
2022-10-18 11:40:00,58.37,58.46,58.17,58.46,36398.0,54.8663,54.9509,54.6783,54.9509,36398.0
2022-10-18 11:45:00,58.46,58.71,58.45,58.68,17559.0,54.9509,55.1859,54.9415,55.1577,17559.0
2022-10-18 11:50:00,58.67,59.02,58.66,58.95,22140.0,55.1483,55.4773,55.1389,55.4115,22140.0
2022-10-18 11:55:00,58.92,58.94,58.77,58.94,40234.0,55.3833,55.4021,55.2423,55.4021,40234.0
2022-10-18 12:00:00,58.92,59.0,58.81,58.86,18332.0,55.3833,55.4585,55.2799,55.3269,18332.0
2022-10-18 12:05:00,58.87,59.19,58.71,59.17,7795.0,55.3363,55.6371,55.1859,55.6183,7795.0
2022-10-18 12:10:00,59.15,59.4,59.15,59.34,8463.0,55.5995,55.8345,55.5995,55.7781,8463.0
2022-10-18 12:15:00,59.35,59.42,59.26,59.33,9000.0,55.7875,55.8533,55.7029,55.7687,9000.0
2022-10-18 12:20:00,59.33,59.33,59.11,59.12,7420.0,55.7687,55.7687,55.5619,55.5713,7420.0
2022-10-18 12:25:00,59.1,59.2,59.03,59.2,6306.0,55.5525,55.6465,55.4867,55.6465,6306.0
2022-10-18 12:30:00,59.17,59.2,59.09,59.16,7742.0,55.6183,55.6465,55.5431,55.6089,7742.0
2022-10-18 12:35:00,59.16,59.47,59.16,59.38,11851.0,55.6089,55.9003,55.6089,55.8157,11851.0
2022-10-18 12:40:00,59.36,59.66,59.36,59.5,19884.0,55.7969,56.0789,55.7969,55.9285,19884.0
2022-10-18 12:45:00,59.5,59.5,59.38,59.4,26739.0,55.9285,55.9285,55.8157,55.8345,26739.0
2022-10-18 12:50:00,59.38,59.52,59.35,59.46,8227.0,55.8157,55.9473,55.7875,55.8909,8227.0
2022-10-18 12:55:00,59.48,59.48,59.27,59.29,9124.0,55.9097,55.9097,55.7123,55.7311,9124.0
2022-10-18 13:00:00,59.32,59.32,59.02,59.05,18012.0,55.7593,55.7593,55.4773,55.5055,18012.0
2022-10-18 13:05:00,59.06,59.22,59.05,59.12,7349.0,55.5149,55.6653,55.5055,55.5713,7349.0
2022-10-18 13:10:00,59.15,59.29,59.12,59.22,6792.0,55.5995,55.7311,55.5713,55.6653,6792.0
2022-10-18 13:15:00,59.16,59.22,59.11,59.16,10613.0,55.6089,55.6653,55.5619,55.6089,10613.0
2022-10-18 13:20:00,59.15,59.23,59.09,59.2,8759.0,55.5995,55.6747,55.5431,55.6465,8759.0
2022-10-18 13:25:00,59.21,59.35,59.19,59.26,6069.0,55.6559,55.7875,55.6371,55.7029,6069.0
2022-10-18 13:30:00,59.29,59.5,59.25,59.5,12584.0,55.7311,55.9285,55.6935,55.9285,12584.0
2022-10-18 13:35:00,59.5,59.5,59.37,59.41,30948.0,55.9285,55.9285,55.8063,55.8439,30948.0
2022-10-18 13:40:00,59.45,59.51,59.4,59.48,17657.0,55.8815,55.9379,55.8345,55.9097,17657.0
2022-10-18 13:45:00,59.49,59.5,59.35,59.46,18707.0,55.9191,55.9285,55.7875,55.8909,18707.0
2022-10-18 13:50:00,59.48,59.53,59.45,59.48,10684.0,55.9097,55.9567,55.8815,55.9097,10684.0
2022-10-18 13:55:00,59.48,59.56,59.39,59.47,17482.0,55.9097,55.9849,55.8251,55.9003,17482.0
2022-10-18 14:00:00,59.46,59.47,59.31,59.31,14490.0,55.8909,55.9003,55.7499,55.7499,14490.0
2022-10-18 14:05:00,59.3,59.37,59.23,59.27,11753.0,55.7405,55.8063,55.6747,55.7123,11753.0
2022-10-18 14:10:00,59.28,59.34,59.23,59.29,18318.0,55.7217,55.7781,55.6747,55.7311,18318.0
2022-10-18 14:15:00,59.28,59.33,59.2,59.27,12832.0,55.7217,55.7687,55.6465,55.7123,12832.0
2022-10-18 14:20:00,59.28,59.37,59.24,59.35,14359.0,55.7217,55.8063,55.6841,55.7875,14359.0
2022-10-18 14:25:00,59.33,59.39,59.25,59.37,55242.0,55.7687,55.8251,55.6935,55.8063,55242.0
2022-10-18 14:30:00,59.37,59.37,59.19,59.21,13407.0,55.8063,55.8063,55.6371,55.6559,13407.0
2022-10-18 14:35:00,59.22,59.25,58.8,58.86,34806.0,55.6653,55.6935,55.2705,55.3269,34806.0
2022-10-18 14:40:00,58.85,58.89,58.49,58.5,23592.0,55.3175,55.3551,54.9791,54.9885,23592.0
2022-10-18 14:45:00,58.49,58.54,58.25,58.35,43927.0,54.9791,55.0261,54.7535,54.8475,43927.0
2022-10-18 14:50:00,58.35,58.48,58.26,58.45,33269.0,54.8475,54.9697,54.7629,54.9415,33269.0
2022-10-18 14:55:00,58.46,58.66,58.46,58.63,24455.0,54.9509,55.1389,54.9509,55.1107,24455.0
2022-10-18 15:00:00,58.62,58.64,58.46,58.54,28035.0,55.1013,55.1201,54.9509,55.0261,28035.0
2022-10-18 15:05:00,58.54,58.74,58.52,58.62,18345.0,55.0261,55.2141,55.0073,55.1013,18345.0
2022-10-18 15:10:00,58.64,58.69,58.48,58.55,36805.0,55.1201,55.1671,54.9697,55.0355,36805.0
2022-10-18 15:15:00,58.56,58.68,58.47,58.61,19859.0,55.0449,55.1577,54.9603,55.0919,19859.0
2022-10-18 15:20:00,58.61,58.75,58.56,58.69,60055.0,55.0919,55.2235,55.0449,55.1671,60055.0
2022-10-18 15:25:00,58.68,58.81,58.59,58.78,49228.0,55.1577,55.2799,55.0731,55.2517,49228.0
2022-10-18 15:30:00,58.78,59.21,58.78,59.16,23203.0,55.2517,55.6559,55.2517,55.6089,23203.0
2022-10-18 15:35:00,59.17,59.19,58.96,59.08,24475.0,55.6183,55.6371,55.4209,55.5337,24475.0
2022-10-18 15:40:00,59.09,59.21,59.02,59.16,30261.0,55.5431,55.6559,55.4773,55.6089,30261.0
2022-10-18 15:45:00,59.16,59.18,59.08,59.16,29972.0,55.6089,55.6277,55.5337,55.6089,29972.0
2022-10-18 15:50:00,59.17,59.34,59.09,59.14,66880.0,55.6183,55.7781,55.5431,55.5901,66880.0
2022-10-18 15:55:00,59.13,59.34,59.05,59.26,247558.0,55.5807,55.7781,55.5055,55.7029,247558.0
2022-10-19 09:30:00,58.58,59.21,58.47,59.21,47605.0,55.0637,55.6559,54.9603,55.6559,47605.0
2022-10-19 09:35:00,59.27,59.42,58.87,58.95,15052.0,55.7123,55.8533,55.3363,55.4115,15052.0
2022-10-19 09:40:00,58.96,59.02,58.64,58.87,50929.0,55.4209,55.4773,55.1201,55.3363,50929.0
2022-10-19 09:45:00,58.93,59.09,58.58,58.66,13934.0,55.3927,55.5431,55.0637,55.1389,13934.0
2022-10-19 09:50:00,58.68,58.93,58.67,58.84,17458.0,55.1577,55.3927,55.1483,55.3081,17458.0
2022-10-19 09:55:00,58.91,58.98,58.64,58.89,22867.0,55.3739,55.4397,55.1201,55.3551,22867.0
2022-10-19 10:00:00,58.88,59.0,58.76,59.0,6333.0,55.3457,55.4585,55.2329,55.4585,6333.0
2022-10-19 10:05:00,59.14,59.48,59.14,59.45,12871.0,55.5901,55.9097,55.5901,55.8815,12871.0
2022-10-19 10:10:00,59.48,59.71,59.31,59.71,17091.0,55.9097,56.1259,55.7499,56.1259,17091.0
2022-10-19 10:15:00,59.76,59.88,59.59,59.65,15405.0,56.1729,56.2857,56.0131,56.0695,15405.0
2022-10-19 10:20:00,59.66,60.06,59.65,59.98,17881.0,56.0789,56.4549,56.0695,56.3797,17881.0
2022-10-19 10:25:00,59.98,60.05,59.83,60.04,10211.0,56.3797,56.4455,56.2387,56.4361,10211.0
2022-10-19 10:30:00,60.09,60.09,59.88,59.89,19663.0,56.4831,56.4831,56.2857,56.2951,19663.0
2022-10-19 10:35:00,59.86,59.91,59.73,59.91,15698.0,56.2669,56.3139,56.1447,56.3139,15698.0
2022-10-19 10:40:00,59.88,59.88,59.56,59.67,14949.0,56.2857,56.2857,55.9849,56.0883,14949.0
2022-10-19 10:45:00,59.68,59.75,59.55,59.61,12671.0,56.0977,56.1635,55.9755,56.0319,12671.0
2022-10-19 10:50:00,59.61,59.64,59.37,59.44,12548.0,56.0319,56.0601,55.8063,55.8721,12548.0
2022-10-19 10:55:00,59.38,59.38,59.13,59.23,53920.0,55.8157,55.8157,55.5807,55.6747,53920.0
2022-10-19 11:00:00,59.22,59.31,59.14,59.25,28102.0,55.6653,55.7499,55.5901,55.6935,28102.0
2022-10-19 11:05:00,59.25,59.46,59.24,59.32,31444.0,55.6935,55.8909,55.6841,55.7593,31444.0
2022-10-19 11:10:00,59.34,59.59,59.33,59.52,14992.0,55.7781,56.0131,55.7687,55.9473,14992.0
2022-10-19 11:15:00,59.54,59.64,59.44,59.61,16074.0,55.9661,56.0601,55.8721,56.0319,16074.0
2022-10-19 11:20:00,59.6,59.64,59.44,59.46,7873.0,56.0225,56.0601,55.8721,55.8909,7873.0
2022-10-19 11:25:00,59.44,59.44,59.19,59.26,24222.0,55.8721,55.8721,55.6371,55.7029,24222.0
2022-10-19 11:30:00,59.28,59.41,59.21,59.32,20277.0,55.7217,55.8439,55.6559,55.7593,20277.0
2022-10-19 11:35:00,59.31,59.32,59.09,59.32,15245.0,55.7499,55.7593,55.5431,55.7593,15245.0
2022-10-19 11:40:00,59.31,59.37,59.27,59.32,10500.0,55.7499,55.8063,55.7123,55.7593,10500.0
2022-10-19 11:45:00,59.33,59.53,59.32,59.47,12437.0,55.7687,55.9567,55.7593,55.9003,12437.0
2022-10-19 11:50:00,59.48,59.68,59.44,59.65,17472.0,55.9097,56.0977,55.8721,56.0695,17472.0
2022-10-19 11:55:00,59.66,59.67,59.5,59.5,14378.0,56.0789,56.0883,55.9285,55.9285,14378.0
2022-10-19 12:00:00,59.49,59.53,59.26,59.32,30002.0,55.9191,55.9567,55.7029,55.7593,30002.0
2022-10-19 12:05:00,59.3,59.31,59.16,59.2,9430.0,55.7405,55.7499,55.6089,55.6465,9430.0
2022-10-19 12:10:00,59.19,59.29,59.13,59.24,10129.0,55.6371,55.7311,55.5807,55.6841,10129.0
2022-10-19 12:15:00,59.21,59.31,59.15,59.28,9112.0,55.6559,55.7499,55.5995,55.7217,9112.0
2022-10-19 12:20:00,59.28,59.3,59.22,59.26,7389.0,55.7217,55.7405,55.6653,55.7029,7389.0
2022-10-19 12:25:00,59.24,59.24,59.04,59.11,8578.0,55.6841,55.6841,55.4961,55.5619,8578.0
2022-10-19 12:30:00,59.09,59.22,59.07,59.18,11462.0,55.5431,55.6653,55.5243,55.6277,11462.0
2022-10-19 12:35:00,59.18,59.23,59.03,59.07,10976.0,55.6277,55.6747,55.4867,55.5243,10976.0
2022-10-19 12:40:00,59.07,59.07,58.83,58.85,8419.0,55.5243,55.5243,55.2987,55.3175,8419.0
2022-10-19 12:45:00,58.84,58.85,58.69,58.77,15576.0,55.3081,55.3175,55.1671,55.2423,15576.0
2022-10-19 12:50:00,58.76,58.9,58.76,58.87,14736.0,55.2329,55.3645,55.2329,55.3363,14736.0
2022-10-19 12:55:00,58.87,58.9,58.79,58.82,20013.0,55.3363,55.3645,55.2611,55.2893,20013.0
2022-10-19 13:00:00,58.78,58.86,58.43,58.44,25692.0,55.2517,55.3269,54.9227,54.9321,25692.0
2022-10-19 13:05:00,58.46,58.63,58.41,58.61,24689.0,54.9509,55.1107,54.9039,55.0919,24689.0
2022-10-19 13:10:00,58.59,58.67,58.56,58.63,13177.0,55.0731,55.1483,55.0449,55.1107,13177.0
2022-10-19 13:15:00,58.64,58.68,58.58,58.65,13572.0,55.1201,55.1577,55.0637,55.1295,13572.0
2022-10-19 13:20:00,58.65,58.73,58.65,58.72,5905.0,55.1295,55.2047,55.1295,55.1953,5905.0
2022-10-19 13:25:00,58.72,58.85,58.68,58.71,9943.0,55.1953,55.3175,55.1577,55.1859,9943.0
2022-10-19 13:30:00,58.71,58.79,58.64,58.65,13711.0,55.1859,55.2611,55.1201,55.1295,13711.0
2022-10-19 13:35:00,58.65,58.7,58.59,58.62,12037.0,55.1295,55.1765,55.0731,55.1013,12037.0
2022-10-19 13:40:00,58.63,58.75,58.58,58.74,3874.0,55.1107,55.2235,55.0637,55.2141,3874.0
2022-10-19 13:45:00,58.74,58.76,58.66,58.68,9941.0,55.2141,55.2329,55.1389,55.1577,9941.0
2022-10-19 13:50:00,58.66,58.77,58.65,58.77,6496.0,55.1389,55.2423,55.1295,55.2423,6496.0
2022-10-19 13:55:00,58.79,58.84,58.71,58.83,4844.0,55.2611,55.3081,55.1859,55.2987,4844.0
2022-10-19 14:00:00,58.82,59.04,58.75,58.97,14273.0,55.2893,55.4961,55.2235,55.4303,14273.0
2022-10-19 14:05:00,58.96,59.06,58.9,59.02,13189.0,55.4209,55.5149,55.3645,55.4773,13189.0
2022-10-19 14:10:00,59.01,59.14,58.99,59.14,6938.0,55.4679,55.5901,55.4491,55.5901,6938.0
2022-10-19 14:15:00,59.11,59.19,59.08,59.11,8287.0,55.5619,55.6371,55.5337,55.5619,8287.0
2022-10-19 14:20:00,59.09,59.09,59.01,59.08,5364.0,55.5431,55.5431,55.4679,55.5337,5364.0
2022-10-19 14:25:00,59.1,59.15,59.03,59.1,4802.0,55.5525,55.5995,55.4867,55.5525,4802.0
2022-10-19 14:30:00,59.09,59.16,59.05,59.15,7004.0,55.5431,55.6089,55.5055,55.5995,7004.0
2022-10-19 14:35:00,59.14,59.16,59.04,59.08,4751.0,55.5901,55.6089,55.4961,55.5337,4751.0
2022-10-19 14:40:00,59.07,59.12,59.01,59.03,6623.0,55.5243,55.5713,55.4679,55.4867,6623.0
2022-10-19 14:45:00,59.03,59.06,58.97,58.99,5042.0,55.4867,55.5149,55.4303,55.4491,5042.0
2022-10-19 14:50:00,58.98,59.01,58.96,58.98,3640.0,55.4397,55.4679,55.4209,55.4397,3640.0
2022-10-19 14:55:00,58.98,59.03,58.94,58.96,5245.0,55.4397,55.4867,55.4021,55.4209,5245.0
2022-10-19 15:00:00,58.95,59.04,58.83,58.88,13597.0,55.4115,55.4961,55.2987,55.3457,13597.0
2022-10-19 15:05:00,58.89,59.02,58.81,59.01,10616.0,55.3551,55.4773,55.2799,55.4679,10616.0
2022-10-19 15:10:00,59.02,59.1,59.01,59.03,8196.0,55.4773,55.5525,55.4679,55.4867,8196.0
2022-10-19 15:15:00,59.03,59.21,59.02,59.16,12632.0,55.4867,55.6559,55.4773,55.6089,12632.0
2022-10-19 15:20:00,59.17,59.22,59.09,59.09,59262.0,55.6183,55.6653,55.5431,55.5431,59262.0
2022-10-19 15:25:00,59.09,59.16,59.0,59.05,15488.0,55.5431,55.6089,55.4585,55.5055,15488.0
2022-10-19 15:30:00,59.05,59.07,58.95,59.07,21384.0,55.5055,55.5243,55.4115,55.5243,21384.0
2022-10-19 15:35:00,59.05,59.15,58.97,59.09,108986.0,55.5055,55.5995,55.4303,55.5431,108986.0
2022-10-19 15:40:00,59.08,59.17,59.02,59.1,16558.0,55.5337,55.6183,55.4773,55.5525,16558.0
2022-10-19 15:45:00,59.09,59.15,59.0,59.05,45132.0,55.5431,55.5995,55.4585,55.5055,45132.0
2022-10-19 15:50:00,59.03,59.26,58.98,59.21,89261.0,55.4867,55.7029,55.4397,55.6559,89261.0
2022-10-19 15:55:00,59.21,59.46,59.2,59.32,277816.0,55.6559,55.8909,55.6465,55.7593,277816.0
2022-10-20 09:30:00,58.57,59.94,58.57,59.44,55110.0,55.0543,56.3421,55.0543,55.8721,55110.0
2022-10-20 09:35:00,59.38,59.48,59.05,59.22,13179.0,55.8157,55.9097,55.5055,55.6653,13179.0
2022-10-20 09:40:00,59.22,59.59,59.13,59.59,22484.0,55.6653,56.0131,55.5807,56.0131,22484.0
2022-10-20 09:45:00,59.53,60.19,59.53,60.08,33060.0,55.9567,56.5771,55.9567,56.4737,33060.0
2022-10-20 09:50:00,60.07,60.34,59.98,60.15,28345.0,56.4643,56.7181,56.3797,56.5395,28345.0
2022-10-20 09:55:00,60.13,60.26,60.05,60.16,49055.0,56.5207,56.6429,56.4455,56.5489,49055.0
2022-10-20 10:00:00,60.16,60.37,60.05,60.34,46835.0,56.5489,56.7463,56.4455,56.7181,46835.0
2022-10-20 10:05:00,60.35,60.47,60.32,60.42,54127.0,56.7275,56.8403,56.6993,56.7933,54127.0
2022-10-20 10:10:00,60.42,60.43,60.19,60.22,42639.0,56.7933,56.8027,56.5771,56.6053,42639.0
2022-10-20 10:15:00,60.23,60.48,60.2,60.42,17204.0,56.6147,56.8497,56.5865,56.7933,17204.0
2022-10-20 10:20:00,60.46,60.7,60.42,60.62,51356.0,56.8309,57.0565,56.7933,56.9813,51356.0
2022-10-20 10:25:00,60.58,60.59,60.37,60.48,17943.0,56.9437,56.9531,56.7463,56.8497,17943.0
2022-10-20 10:30:00,60.52,60.53,60.16,60.24,21038.0,56.8873,56.8967,56.5489,56.6241,21038.0
2022-10-20 10:35:00,60.29,60.42,60.19,60.4,36165.0,56.6711,56.7933,56.5771,56.7745,36165.0
2022-10-20 10:40:00,60.39,60.43,60.21,60.33,13990.0,56.7651,56.8027,56.5959,56.7087,13990.0
2022-10-20 10:45:00,60.33,60.58,60.33,60.47,22655.0,56.7087,56.9437,56.7087,56.8403,22655.0
2022-10-20 10:50:00,60.47,60.52,60.4,60.44,28859.0,56.8403,56.8873,56.7745,56.8121,28859.0
2022-10-20 10:55:00,60.43,60.65,60.41,60.65,37005.0,56.8027,57.0095,56.7839,57.0095,37005.0
2022-10-20 11:00:00,60.66,60.74,60.58,60.62,23538.0,57.0189,57.0941,56.9437,56.9813,23538.0
2022-10-20 11:05:00,60.61,60.79,60.61,60.79,9405.0,56.9719,57.1411,56.9719,57.1411,9405.0
2022-10-20 11:10:00,60.76,60.98,60.69,60.92,61469.0,57.1129,57.3197,57.0471,57.2633,61469.0
2022-10-20 11:15:00,60.92,60.92,60.72,60.74,27804.0,57.2633,57.2633,57.0753,57.0941,27804.0
2022-10-20 11:20:00,60.73,60.75,60.57,60.63,35500.0,57.0847,57.1035,56.9343,56.9907,35500.0
2022-10-20 11:25:00,60.66,60.71,60.32,60.45,18852.0,57.0189,57.0659,56.6993,56.8215,18852.0
2022-10-20 11:30:00,60.46,60.54,60.4,60.51,26641.0,56.8309,56.9061,56.7745,56.8779,26641.0
2022-10-20 11:35:00,60.52,60.69,60.51,60.63,18535.0,56.8873,57.0471,56.8779,56.9907,18535.0
2022-10-20 11:40:00,60.62,60.72,60.61,60.68,9170.0,56.9813,57.0753,56.9719,57.0377,9170.0
2022-10-20 11:45:00,60.68,60.68,60.52,60.62,10421.0,57.0377,57.0377,56.8873,56.9813,10421.0
2022-10-20 11:50:00,60.62,60.68,60.57,60.6,9724.0,56.9813,57.0377,56.9343,56.9625,9724.0
2022-10-20 11:55:00,60.58,60.58,60.31,60.41,16076.0,56.9437,56.9437,56.6899,56.7839,16076.0
2022-10-20 12:00:00,60.39,60.41,60.18,60.34,15831.0,56.7651,56.7839,56.5677,56.7181,15831.0
2022-10-20 12:05:00,60.32,60.34,60.07,60.11,7576.0,56.6993,56.7181,56.4643,56.5019,7576.0
2022-10-20 12:10:00,60.09,60.14,59.91,59.97,11956.0,56.4831,56.5301,56.3139,56.3703,11956.0
2022-10-20 12:15:00,59.96,60.17,59.94,60.11,14925.0,56.3609,56.5583,56.3421,56.5019,14925.0
2022-10-20 12:20:00,60.09,60.09,59.71,59.8,17786.0,56.4831,56.4831,56.1259,56.2105,17786.0
2022-10-20 12:25:00,59.8,59.8,59.58,59.69,11786.0,56.2105,56.2105,56.0037,56.1071,11786.0
2022-10-20 12:30:00,59.66,59.72,59.63,59.63,10910.0,56.0789,56.1353,56.0507,56.0507,10910.0
2022-10-20 12:35:00,59.62,59.62,59.42,59.49,16153.0,56.0413,56.0413,55.8533,55.9191,16153.0
2022-10-20 12:40:00,59.5,59.61,59.47,59.5,10968.0,55.9285,56.0319,55.9003,55.9285,10968.0
2022-10-20 12:45:00,59.5,59.52,59.3,59.45,20878.0,55.9285,55.9473,55.7405,55.8815,20878.0
2022-10-20 12:50:00,59.46,59.51,59.36,59.47,22263.0,55.8909,55.9379,55.7969,55.9003,22263.0
2022-10-20 12:55:00,59.47,59.55,59.41,59.53,16027.0,55.9003,55.9755,55.8439,55.9567,16027.0
2022-10-20 13:00:00,59.52,59.62,59.45,59.59,13245.0,55.9473,56.0413,55.8815,56.0131,13245.0
2022-10-20 13:05:00,59.59,59.6,59.05,59.23,32370.0,56.0131,56.0225,55.5055,55.6747,32370.0
2022-10-20 13:10:00,59.22,59.34,59.14,59.22,16674.0,55.6653,55.7781,55.5901,55.6653,16674.0
2022-10-20 13:15:00,59.23,59.28,59.13,59.19,16123.0,55.6747,55.7217,55.5807,55.6371,16123.0
2022-10-20 13:20:00,59.2,59.4,59.16,59.27,18375.0,55.6465,55.8345,55.6089,55.7123,18375.0
2022-10-20 13:25:00,59.27,59.43,59.27,59.4,21464.0,55.7123,55.8627,55.7123,55.8345,21464.0
2022-10-20 13:30:00,59.4,59.43,59.28,59.33,20821.0,55.8345,55.8627,55.7217,55.7687,20821.0
2022-10-20 13:35:00,59.32,59.42,59.25,59.26,12414.0,55.7593,55.8533,55.6935,55.7029,12414.0
2022-10-20 13:40:00,59.25,59.3,59.11,59.2,18748.0,55.6935,55.7405,55.5619,55.6465,18748.0
2022-10-20 13:45:00,59.18,59.24,59.0,59.02,21125.0,55.6277,55.6841,55.4585,55.4773,21125.0
2022-10-20 13:50:00,58.99,59.03,58.92,59.0,14149.0,55.4491,55.4867,55.3833,55.4585,14149.0
2022-10-20 13:55:00,59.0,59.09,58.94,59.08,13726.0,55.4585,55.5431,55.4021,55.5337,13726.0
2022-10-20 14:00:00,59.06,59.14,59.05,59.11,8241.0,55.5149,55.5901,55.5055,55.5619,8241.0
2022-10-20 14:05:00,59.1,59.11,58.9,59.0,11286.0,55.5525,55.5619,55.3645,55.4585,11286.0
2022-10-20 14:10:00,59.01,59.05,58.87,58.91,9237.0,55.4679,55.5055,55.3363,55.3739,9237.0
2022-10-20 14:15:00,58.9,58.96,58.85,58.94,12324.0,55.3645,55.4209,55.3175,55.4021,12324.0
2022-10-20 14:20:00,58.94,58.95,58.82,58.85,7355.0,55.4021,55.4115,55.2893,55.3175,7355.0
2022-10-20 14:25:00,58.85,58.89,58.78,58.84,8861.0,55.3175,55.3551,55.2517,55.3081,8861.0
2022-10-20 14:30:00,58.81,59.1,58.78,59.1,12494.0,55.2799,55.5525,55.2517,55.5525,12494.0
2022-10-20 14:35:00,59.09,59.14,59.01,59.11,21801.0,55.5431,55.5901,55.4679,55.5619,21801.0
2022-10-20 14:40:00,59.11,59.12,58.93,58.93,12133.0,55.5619,55.5713,55.3927,55.3927,12133.0
2022-10-20 14:45:00,58.93,59.03,58.86,58.99,18689.0,55.3927,55.4867,55.3269,55.4491,18689.0
2022-10-20 14:50:00,58.99,59.2,58.99,59.18,45916.0,55.4491,55.6465,55.4491,55.6277,45916.0
2022-10-20 14:55:00,59.2,59.34,59.18,59.22,11628.0,55.6465,55.7781,55.6277,55.6653,11628.0
2022-10-20 15:00:00,59.2,59.28,59.18,59.21,11989.0,55.6465,55.7217,55.6277,55.6559,11989.0
2022-10-20 15:05:00,59.19,59.46,59.18,59.41,16567.0,55.6371,55.8909,55.6277,55.8439,16567.0
2022-10-20 15:10:00,59.41,59.44,59.28,59.4,12637.0,55.8439,55.8721,55.7217,55.8345,12637.0
2022-10-20 15:15:00,59.39,59.39,59.25,59.3,24322.0,55.8251,55.8251,55.6935,55.7405,24322.0
2022-10-20 15:20:00,59.3,59.3,59.17,59.26,14577.0,55.7405,55.7405,55.6183,55.7029,14577.0
2022-10-20 15:25:00,59.25,59.31,59.19,59.26,16656.0,55.6935,55.7499,55.6371,55.7029,16656.0
2022-10-20 15:30:00,59.26,59.27,59.03,59.03,14186.0,55.7029,55.7123,55.4867,55.4867,14186.0
2022-10-20 15:35:00,59.03,59.13,58.97,59.05,20459.0,55.4867,55.5807,55.4303,55.5055,20459.0
2022-10-20 15:40:00,59.06,59.17,59.01,59.13,61945.0,55.5149,55.6183,55.4679,55.5807,61945.0
2022-10-20 15:45:00,59.12,59.12,58.97,59.04,51458.0,55.5713,55.5713,55.4303,55.4961,51458.0
2022-10-20 15:50:00,59.07,59.49,59.0,59.36,67509.0,55.5243,55.9191,55.4585,55.7969,67509.0
2022-10-20 15:55:00,59.37,59.41,59.22,59.24,242723.0,55.8063,55.8439,55.6653,55.6841,242723.0
2022-10-21 09:30:00,59.18,59.52,59.0,59.05,227517.0,55.6277,55.9473,55.4585,55.5055,227517.0
2022-10-21 09:35:00,59.04,59.23,58.84,59.15,29567.0,55.4961,55.6747,55.3081,55.5995,29567.0
2022-10-21 09:40:00,59.17,59.4,58.91,59.39,26429.0,55.6183,55.8345,55.3739,55.8251,26429.0
2022-10-21 09:45:00,59.35,59.93,59.35,59.86,63720.0,55.7875,56.3327,55.7875,56.2669,63720.0
2022-10-21 09:50:00,59.89,60.26,59.73,60.19,25253.0,56.2951,56.6429,56.1447,56.5771,25253.0
2022-10-21 09:55:00,60.22,60.44,60.07,60.44,27870.0,56.6053,56.8121,56.4643,56.8121,27870.0
2022-10-21 10:00:00,60.44,60.56,60.29,60.54,15945.0,56.8121,56.9249,56.6711,56.9061,15945.0
2022-10-21 10:05:00,60.52,61.0,60.52,60.87,37867.0,56.8873,57.3385,56.8873,57.2163,37867.0
2022-10-21 10:10:00,60.88,60.93,60.69,60.85,15348.0,57.2257,57.2727,57.0471,57.1975,15348.0
2022-10-21 10:15:00,60.89,60.9,60.59,60.81,60723.0,57.2351,57.2445,56.9531,57.1599,60723.0
2022-10-21 10:20:00,60.84,60.94,60.45,60.5,55668.0,57.1881,57.2821,56.8215,56.8685,55668.0
2022-10-21 10:25:00,60.51,60.58,60.11,60.15,37363.0,56.8779,56.9437,56.5019,56.5395,37363.0
2022-10-21 10:30:00,60.13,60.44,60.11,60.3,22057.0,56.5207,56.8121,56.5019,56.6805,22057.0
2022-10-21 10:35:00,60.25,60.3,59.96,59.97,19622.0,56.6335,56.6805,56.3609,56.3703,19622.0
2022-10-21 10:40:00,60.09,60.32,60.04,60.24,16150.0,56.4831,56.6993,56.4361,56.6241,16150.0
2022-10-21 10:45:00,60.19,60.56,60.18,60.54,15123.0,56.5771,56.9249,56.5677,56.9061,15123.0
2022-10-21 10:50:00,60.52,60.61,60.43,60.53,11111.0,56.8873,56.9719,56.8027,56.8967,11111.0
2022-10-21 10:55:00,60.51,60.6,60.18,60.18,28875.0,56.8779,56.9625,56.5677,56.5677,28875.0
2022-10-21 11:00:00,60.21,60.24,59.9,60.04,23381.0,56.5959,56.6241,56.3045,56.4361,23381.0
2022-10-21 11:05:00,60.05,60.24,60.03,60.22,14405.0,56.4455,56.6241,56.4267,56.6053,14405.0
2022-10-21 11:10:00,60.21,60.38,60.17,60.25,13534.0,56.5959,56.7557,56.5583,56.6335,13534.0
2022-10-21 11:15:00,60.2,60.33,60.11,60.16,9988.0,56.5865,56.7087,56.5019,56.5489,9988.0
2022-10-21 11:20:00,60.15,60.42,60.02,60.19,20026.0,56.5395,56.7933,56.4173,56.5771,20026.0
2022-10-21 11:25:00,60.25,60.52,60.25,60.49,16201.0,56.6335,56.8873,56.6335,56.8591,16201.0
2022-10-21 11:30:00,60.51,60.83,60.49,60.74,14764.0,56.8779,57.1787,56.8591,57.0941,14764.0
2022-10-21 11:35:00,60.76,60.76,60.5,60.61,18186.0,57.1129,57.1129,56.8685,56.9719,18186.0
2022-10-21 11:40:00,60.67,61.05,60.63,60.99,19490.0,57.0283,57.3855,56.9907,57.3291,19490.0
2022-10-21 11:45:00,61.0,61.09,60.85,61.05,49411.0,57.3385,57.4231,57.1975,57.3855,49411.0
2022-10-21 11:50:00,61.06,61.11,60.94,61.02,30868.0,57.3949,57.4419,57.2821,57.3573,30868.0
2022-10-21 11:55:00,61.03,61.16,60.96,61.16,31501.0,57.3667,57.4889,57.3009,57.4889,31501.0
2022-10-21 12:00:00,61.16,61.44,61.16,61.33,35049.0,57.4889,57.7521,57.4889,57.6487,35049.0
2022-10-21 12:05:00,61.32,61.32,61.13,61.14,30630.0,57.6393,57.6393,57.4607,57.4701,30630.0
2022-10-21 12:10:00,61.14,61.18,60.92,61.12,15563.0,57.4701,57.5077,57.2633,57.4513,15563.0
2022-10-21 12:15:00,61.08,61.1,60.89,60.94,17794.0,57.4137,57.4325,57.2351,57.2821,17794.0
2022-10-21 12:20:00,60.9,61.08,60.83,61.05,15993.0,57.2445,57.4137,57.1787,57.3855,15993.0
2022-10-21 12:25:00,61.04,61.1,60.87,60.87,22145.0,57.3761,57.4325,57.2163,57.2163,22145.0
2022-10-21 12:30:00,60.89,60.96,60.75,60.94,51737.0,57.2351,57.3009,57.1035,57.2821,51737.0
2022-10-21 12:35:00,60.94,61.13,60.82,60.87,36161.0,57.2821,57.4607,57.1693,57.2163,36161.0
2022-10-21 12:40:00,60.88,60.98,60.87,60.87,72480.0,57.2257,57.3197,57.2163,57.2163,72480.0
2022-10-21 12:45:00,60.86,61.14,60.86,61.13,22506.0,57.2069,57.4701,57.2069,57.4607,22506.0
2022-10-21 12:50:00,61.17,61.25,61.17,61.18,15536.0,57.4983,57.5735,57.4983,57.5077,15536.0
2022-10-21 12:55:00,61.19,61.22,60.98,61.05,20979.0,57.5171,57.5453,57.3197,57.3855,20979.0
2022-10-21 13:00:00,61.04,61.26,61.04,61.22,15526.0,57.3761,57.5829,57.3761,57.5453,15526.0
2022-10-21 13:05:00,61.22,61.28,61.12,61.15,19771.0,57.5453,57.6017,57.4513,57.4795,19771.0
2022-10-21 13:10:00,61.14,61.24,61.08,61.21,24247.0,57.4701,57.5641,57.4137,57.5359,24247.0
2022-10-21 13:15:00,61.21,61.22,61.09,61.17,13764.0,57.5359,57.5453,57.4231,57.4983,13764.0
2022-10-21 13:20:00,61.17,61.25,61.05,61.05,21315.0,57.4983,57.5735,57.3855,57.3855,21315.0
2022-10-21 13:25:00,61.05,61.19,61.0,61.08,11475.0,57.3855,57.5171,57.3385,57.4137,11475.0
2022-10-21 13:30:00,61.13,61.24,61.01,61.03,15411.0,57.4607,57.5641,57.3479,57.3667,15411.0
2022-10-21 13:35:00,61.02,61.1,60.98,61.05,13567.0,57.3573,57.4325,57.3197,57.3855,13567.0
2022-10-21 13:40:00,61.05,61.2,60.98,60.98,23567.0,57.3855,57.5265,57.3197,57.3197,23567.0
2022-10-21 13:45:00,60.99,61.11,60.99,61.1,29825.0,57.3291,57.4419,57.3291,57.4325,29825.0
2022-10-21 13:50:00,61.11,61.19,61.07,61.15,44143.0,57.4419,57.5171,57.4043,57.4795,44143.0
2022-10-21 13:55:00,61.11,61.16,61.06,61.16,15698.0,57.4419,57.4889,57.3949,57.4889,15698.0
2022-10-21 14:00:00,61.16,61.27,61.11,61.26,14891.0,57.4889,57.5923,57.4419,57.5829,14891.0
2022-10-21 14:05:00,61.28,61.35,61.27,61.32,18541.0,57.6017,57.6675,57.5923,57.6393,18541.0
2022-10-21 14:10:00,61.33,61.35,61.13,61.13,17975.0,57.6487,57.6675,57.4607,57.4607,17975.0
2022-10-21 14:15:00,61.14,61.19,61.0,61.05,29521.0,57.4701,57.5171,57.3385,57.3855,29521.0
2022-10-21 14:20:00,61.05,61.16,61.05,61.07,10146.0,57.3855,57.4889,57.3855,57.4043,10146.0
2022-10-21 14:25:00,61.09,61.19,61.02,61.18,13565.0,57.4231,57.5171,57.3573,57.5077,13565.0
2022-10-21 14:30:00,61.19,61.28,61.18,61.2,11447.0,57.5171,57.6017,57.5077,57.5265,11447.0
2022-10-21 14:35:00,61.17,61.22,61.11,61.17,13925.0,57.4983,57.5453,57.4419,57.4983,13925.0
2022-10-21 14:40:00,61.17,61.21,61.1,61.1,9324.0,57.4983,57.5359,57.4325,57.4325,9324.0
2022-10-21 14:45:00,61.09,61.2,61.04,61.2,11875.0,57.4231,57.5265,57.3761,57.5265,11875.0
2022-10-21 14:50:00,61.2,61.22,61.14,61.15,12232.0,57.5265,57.5453,57.4701,57.4795,12232.0
2022-10-21 14:55:00,61.15,61.26,61.15,61.26,14653.0,57.4795,57.5829,57.4795,57.5829,14653.0
2022-10-21 15:00:00,61.24,61.38,61.19,61.35,21202.0,57.5641,57.6957,57.5171,57.6675,21202.0
2022-10-21 15:05:00,61.35,61.36,61.27,61.35,21129.0,57.6675,57.6769,57.5923,57.6675,21129.0
2022-10-21 15:10:00,61.35,61.51,61.32,61.49,16635.0,57.6675,57.8179,57.6393,57.7991,16635.0
2022-10-21 15:15:00,61.49,61.62,61.48,61.6,36420.0,57.7991,57.9213,57.7897,57.9025,36420.0
2022-10-21 15:20:00,61.61,61.66,61.55,61.66,27637.0,57.9119,57.9588,57.8555,57.9588,27637.0
2022-10-21 15:25:00,61.68,61.79,61.67,61.79,23990.0,57.9776,58.081,57.9682,58.081,23990.0
2022-10-21 15:30:00,61.77,61.83,61.68,61.69,40630.0,58.0622,58.1186,57.9776,57.987,40630.0
2022-10-21 15:35:00,61.7,61.83,61.7,61.79,44946.0,57.9964,58.1186,57.9964,58.081,44946.0
2022-10-21 15:40:00,61.79,61.9,61.77,61.88,48011.0,58.081,58.1844,58.0622,58.1656,48011.0
2022-10-21 15:45:00,61.88,61.9,61.8,61.85,69358.0,58.1656,58.1844,58.0904,58.1374,69358.0
2022-10-21 15:50:00,61.87,62.03,61.81,61.84,153730.0,58.1562,58.3066,58.0998,58.128,153730.0
2022-10-21 15:55:00,61.84,61.96,61.75,61.83,326551.0,58.128,58.2408,58.0434,58.1186,326551.0
2022-10-24 09:30:00,62.14,62.24,61.37,61.64,60427.0,58.41,58.504,57.6863,57.94,60427.0
2022-10-24 09:35:00,61.58,62.35,61.44,62.03,24689.0,57.8837,58.6074,57.7521,58.3066,24689.0
2022-10-24 09:40:00,62.01,62.07,61.66,61.9,14266.0,58.2878,58.3442,57.9588,58.1844,14266.0
2022-10-24 09:45:00,61.94,62.52,61.88,61.88,25200.0,58.222,58.7672,58.1656,58.1656,25200.0
2022-10-24 09:50:00,61.92,62.16,61.85,62.07,7149.0,58.2032,58.4288,58.1374,58.3442,7149.0
2022-10-24 09:55:00,62.07,62.16,61.74,61.75,11379.0,58.3442,58.4288,58.034,58.0434,11379.0
2022-10-24 10:00:00,61.71,61.75,61.02,61.1,45761.0,58.0058,58.0434,57.3573,57.4325,45761.0
2022-10-24 10:05:00,61.12,61.5,61.08,61.13,30400.0,57.4513,57.8085,57.4137,57.4607,30400.0
2022-10-24 10:10:00,61.18,61.57,61.14,61.55,20156.0,57.5077,57.8743,57.4701,57.8555,20156.0
2022-10-24 10:15:00,61.51,61.52,61.14,61.17,31317.0,57.8179,57.8273,57.4701,57.4983,31317.0
2022-10-24 10:20:00,61.16,61.21,60.89,61.08,17865.0,57.4889,57.5359,57.2351,57.4137,17865.0
2022-10-24 10:25:00,61.08,61.34,60.98,61.34,39747.0,57.4137,57.6581,57.3197,57.6581,39747.0
2022-10-24 10:30:00,61.31,61.43,61.19,61.4,9182.0,57.6299,57.7427,57.5171,57.7145,9182.0
2022-10-24 10:35:00,61.45,61.74,61.43,61.6,25009.0,57.7615,58.034,57.7427,57.9025,25009.0
2022-10-24 10:40:00,61.57,61.62,61.3,61.37,21086.0,57.8743,57.9213,57.6205,57.6863,21086.0
2022-10-24 10:45:00,61.34,61.39,61.08,61.17,13612.0,57.6581,57.7051,57.4137,57.4983,13612.0
2022-10-24 10:50:00,61.18,61.55,61.17,61.55,15720.0,57.5077,57.8555,57.4983,57.8555,15720.0
2022-10-24 10:55:00,61.58,61.81,61.46,61.75,11525.0,57.8837,58.0998,57.7709,58.0434,11525.0
2022-10-24 11:00:00,61.79,61.88,61.65,61.78,9037.0,58.081,58.1656,57.9494,58.0716,9037.0
2022-10-24 11:05:00,61.74,61.86,61.59,61.63,9671.0,58.034,58.1468,57.8931,57.9307,9671.0
2022-10-24 11:10:00,61.67,61.76,61.62,61.76,12291.0,57.9682,58.0528,57.9213,58.0528,12291.0
2022-10-24 11:15:00,61.75,61.89,61.55,61.73,25905.0,58.0434,58.175,57.8555,58.0246,25905.0
2022-10-24 11:20:00,61.76,61.94,61.76,61.88,11528.0,58.0528,58.222,58.0528,58.1656,11528.0
2022-10-24 11:25:00,61.86,61.9,61.76,61.84,9081.0,58.1468,58.1844,58.0528,58.128,9081.0
2022-10-24 11:30:00,61.81,61.81,61.71,61.81,8609.0,58.0998,58.0998,58.0058,58.0998,8609.0
2022-10-24 11:35:00,61.8,61.98,61.8,61.93,9085.0,58.0904,58.2596,58.0904,58.2126,9085.0
2022-10-24 11:40:00,61.94,62.07,61.91,61.93,26221.0,58.222,58.3442,58.1938,58.2126,26221.0
2022-10-24 11:45:00,61.92,61.95,61.76,61.82,13928.0,58.2032,58.2314,58.0528,58.1092,13928.0
2022-10-24 11:50:00,61.83,62.15,61.83,62.15,12640.0,58.1186,58.4194,58.1186,58.4194,12640.0
2022-10-24 11:55:00,62.18,62.28,62.15,62.27,7106.0,58.4476,58.5416,58.4194,58.5322,7106.0
2022-10-24 12:00:00,62.24,62.27,62.03,62.07,10853.0,58.504,58.5322,58.3066,58.3442,10853.0
2022-10-24 12:05:00,62.09,62.21,62.06,62.06,8602.0,58.363,58.4758,58.3348,58.3348,8602.0
2022-10-24 12:10:00,62.07,62.17,62.07,62.09,7857.0,58.3442,58.4382,58.3442,58.363,7857.0
2022-10-24 12:15:00,62.09,62.24,62.09,62.23,12637.0,58.363,58.504,58.363,58.4946,12637.0
2022-10-24 12:20:00,62.22,62.25,62.04,62.23,10348.0,58.4852,58.5134,58.316,58.4946,10348.0
2022-10-24 12:25:00,62.25,62.27,62.07,62.07,8276.0,58.5134,58.5322,58.3442,58.3442,8276.0
2022-10-24 12:30:00,62.06,62.12,62.0,62.01,8391.0,58.3348,58.3912,58.2784,58.2878,8391.0
2022-10-24 12:35:00,62.02,62.11,61.97,61.99,13087.0,58.2972,58.3818,58.2502,58.269,13087.0
2022-10-24 12:40:00,61.98,62.06,61.92,62.06,7013.0,58.2596,58.3348,58.2032,58.3348,7013.0
2022-10-24 12:45:00,62.06,62.11,62.05,62.1,5298.0,58.3348,58.3818,58.3254,58.3724,5298.0
2022-10-24 12:50:00,62.08,62.17,62.07,62.17,6743.0,58.3536,58.4382,58.3442,58.4382,6743.0
2022-10-24 12:55:00,62.17,62.18,62.01,62.01,9665.0,58.4382,58.4476,58.2878,58.2878,9665.0
2022-10-24 13:00:00,62.04,62.04,61.87,61.96,11279.0,58.316,58.316,58.1562,58.2408,11279.0
2022-10-24 13:05:00,61.97,61.98,61.85,61.98,10579.0,58.2502,58.2596,58.1374,58.2596,10579.0
2022-10-24 13:10:00,61.98,61.98,61.87,61.93,8317.0,58.2596,58.2596,58.1562,58.2126,8317.0
2022-10-24 13:15:00,61.91,61.92,61.8,61.81,8155.0,58.1938,58.2032,58.0904,58.0998,8155.0
2022-10-24 13:20:00,61.83,61.83,61.69,61.76,11721.0,58.1186,58.1186,57.987,58.0528,11721.0
2022-10-24 13:25:00,61.76,61.81,61.68,61.72,63736.0,58.0528,58.0998,57.9776,58.0152,63736.0
2022-10-24 13:30:00,61.69,61.77,61.66,61.75,16631.0,57.987,58.0622,57.9588,58.0434,16631.0
2022-10-24 13:35:00,61.76,61.86,61.72,61.86,18186.0,58.0528,58.1468,58.0152,58.1468,18186.0
2022-10-24 13:40:00,61.91,62.08,61.89,62.08,11361.0,58.1938,58.3536,58.175,58.3536,11361.0
2022-10-24 13:45:00,62.08,62.11,61.98,62.04,13184.0,58.3536,58.3818,58.2596,58.316,13184.0
2022-10-24 13:50:00,62.02,62.13,62.01,62.11,9001.0,58.2972,58.4006,58.2878,58.3818,9001.0
2022-10-24 13:55:00,62.1,62.13,61.96,61.96,14901.0,58.3724,58.4006,58.2408,58.2408,14901.0
2022-10-24 14:00:00,61.98,62.07,61.94,62.06,14330.0,58.2596,58.3442,58.222,58.3348,14330.0
2022-10-24 14:05:00,62.07,62.19,62.06,62.14,13599.0,58.3442,58.457,58.3348,58.41,13599.0
2022-10-24 14:10:00,62.15,62.18,62.12,62.15,11368.0,58.4194,58.4476,58.3912,58.4194,11368.0
2022-10-24 14:15:00,62.13,62.24,62.13,62.22,11007.0,58.4006,58.504,58.4006,58.4852,11007.0
2022-10-24 14:20:00,62.21,62.23,62.17,62.22,8953.0,58.4758,58.4946,58.4382,58.4852,8953.0
2022-10-24 14:25:00,62.22,62.28,62.2,62.23,10109.0,58.4852,58.5416,58.4664,58.4946,10109.0
2022-10-24 14:30:00,62.21,62.32,62.2,62.24,23660.0,58.4758,58.5792,58.4664,58.504,23660.0
2022-10-24 14:35:00,62.23,62.3,62.2,62.3,5106.0,58.4946,58.5604,58.4664,58.5604,5106.0
2022-10-24 14:40:00,62.3,62.38,62.2,62.32,11639.0,58.5604,58.6356,58.4664,58.5792,11639.0
2022-10-24 14:45:00,62.3,62.39,62.27,62.39,6676.0,58.5604,58.645,58.5322,58.645,6676.0
2022-10-24 14:50:00,62.39,62.39,62.31,62.36,9813.0,58.645,58.645,58.5698,58.6168,9813.0
2022-10-24 14:55:00,62.37,62.47,62.31,62.44,22707.0,58.6262,58.7202,58.5698,58.692,22707.0
2022-10-24 15:00:00,62.46,62.59,62.43,62.58,21161.0,58.7108,58.833,58.6826,58.8236,21161.0
2022-10-24 15:05:00,62.58,62.6,62.51,62.55,22212.0,58.8236,58.8424,58.7578,58.7954,22212.0
2022-10-24 15:10:00,62.54,62.59,62.54,62.57,16954.0,58.786,58.833,58.786,58.8142,16954.0
2022-10-24 15:15:00,62.56,62.63,62.55,62.62,30163.0,58.8048,58.8706,58.7954,58.8612,30163.0
2022-10-24 15:20:00,62.61,62.61,62.47,62.51,49784.0,58.8518,58.8518,58.7202,58.7578,49784.0
2022-10-24 15:25:00,62.5,62.58,62.49,62.5,19031.0,58.7484,58.8236,58.739,58.7484,19031.0
2022-10-24 15:30:00,62.52,62.53,62.44,62.52,22366.0,58.7672,58.7766,58.692,58.7672,22366.0
2022-10-24 15:35:00,62.51,62.67,62.51,62.64,39932.0,58.7578,58.9082,58.7578,58.88,39932.0
2022-10-24 15:40:00,62.63,62.64,62.54,62.57,51667.0,58.8706,58.88,58.786,58.8142,51667.0
2022-10-24 15:45:00,62.55,62.61,62.52,62.52,38598.0,58.7954,58.8518,58.7672,58.7672,38598.0
2022-10-24 15:50:00,62.53,62.6,62.42,62.44,78844.0,58.7766,58.8424,58.6732,58.692,78844.0
2022-10-24 15:55:00,62.41,62.52,62.38,62.43,253920.0,58.6638,58.7672,58.6356,58.6826,253920.0
2022-10-25 09:30:00,62.55,63.04,62.51,62.96,79458.0,58.7954,59.256,58.7578,59.1808,79458.0
2022-10-25 09:35:00,62.95,63.46,62.74,63.42,129921.0,59.1714,59.6508,58.974,59.6132,129921.0
2022-10-25 09:40:00,63.38,64.08,63.15,64.03,248154.0,59.5756,60.2336,59.3594,60.1866,248154.0
2022-10-25 09:45:00,64.01,64.88,64.0,64.61,263481.0,60.1678,60.9856,60.1584,60.7318,263481.0
2022-10-25 09:50:00,64.63,64.64,64.36,64.6,253208.0,60.7506,60.76,60.4968,60.7224,253208.0
2022-10-25 09:55:00,64.6,64.64,64.28,64.51,108696.0,60.7224,60.76,60.4216,60.6378,108696.0
2022-10-25 10:00:00,64.52,64.83,64.47,64.53,134895.0,60.6472,60.9386,60.6002,60.6566,134895.0
2022-10-25 10:05:00,64.53,64.78,64.36,64.76,78282.0,60.6566,60.8916,60.4968,60.8728,78282.0
2022-10-25 10:10:00,64.75,64.94,64.53,64.93,51965.0,60.8634,61.042,60.6566,61.0326,51965.0
2022-10-25 10:15:00,64.92,64.99,64.8,64.84,52881.0,61.0232,61.089,60.9104,60.948,52881.0
2022-10-25 10:20:00,64.84,64.87,64.67,64.79,37481.0,60.948,60.9762,60.7882,60.901,37481.0
2022-10-25 10:25:00,64.81,65.07,64.8,64.99,42344.0,60.9198,61.1642,60.9104,61.089,42344.0
2022-10-25 10:30:00,64.99,65.0,64.78,64.95,35968.0,61.089,61.0984,60.8916,61.0514,35968.0
2022-10-25 10:35:00,64.93,65.0,64.57,64.63,54979.0,61.0326,61.0984,60.6942,60.7506,54979.0
2022-10-25 10:40:00,64.63,64.7,64.52,64.54,44251.0,60.7506,60.8164,60.6472,60.666,44251.0
2022-10-25 10:45:00,64.54,64.81,64.47,64.81,30441.0,60.666,60.9198,60.6002,60.9198,30441.0
2022-10-25 10:50:00,64.82,64.88,64.69,64.82,19140.0,60.9292,60.9856,60.807,60.9292,19140.0
2022-10-25 10:55:00,64.83,64.9,64.75,64.79,38481.0,60.9386,61.0044,60.8634,60.901,38481.0
2022-10-25 11:00:00,64.79,64.94,64.75,64.93,19072.0,60.901,61.042,60.8634,61.0326,19072.0
2022-10-25 11:05:00,64.94,65.19,64.91,65.19,23530.0,61.042,61.277,61.0138,61.277,23530.0
2022-10-25 11:10:00,65.2,65.24,65.03,65.05,39644.0,61.2864,61.324,61.1266,61.1454,39644.0
2022-10-25 11:15:00,65.05,65.2,65.01,65.18,39580.0,61.1454,61.2864,61.1078,61.2676,39580.0
2022-10-25 11:20:00,65.2,65.32,65.17,65.3,27864.0,61.2864,61.3992,61.2582,61.3804,27864.0
2022-10-25 11:25:00,65.29,65.29,65.01,65.01,20795.0,61.371,61.371,61.1078,61.1078,20795.0
2022-10-25 11:30:00,65.02,65.14,64.97,65.1,21173.0,61.1172,61.23,61.0702,61.1924,21173.0
2022-10-25 11:35:00,65.1,65.13,64.96,65.05,31275.0,61.1924,61.2206,61.0608,61.1454,31275.0
2022-10-25 11:40:00,65.05,65.19,64.97,65.11,24361.0,61.1454,61.277,61.0702,61.2018,24361.0
2022-10-25 11:45:00,65.11,65.12,64.94,64.98,14143.0,61.2018,61.2112,61.042,61.0796,14143.0
2022-10-25 11:50:00,64.97,64.98,64.88,64.97,17323.0,61.0702,61.0796,60.9856,61.0702,17323.0
2022-10-25 11:55:00,64.97,65.04,64.89,64.92,23796.0,61.0702,61.136,60.995,61.0232,23796.0
2022-10-25 12:00:00,64.92,64.93,64.73,64.75,15385.0,61.0232,61.0326,60.8446,60.8634,15385.0
2022-10-25 12:05:00,64.73,64.82,64.7,64.73,18534.0,60.8446,60.9292,60.8164,60.8446,18534.0
2022-10-25 12:10:00,64.73,64.75,64.67,64.73,15591.0,60.8446,60.8634,60.7882,60.8446,15591.0
2022-10-25 12:15:00,64.74,64.87,64.74,64.86,22928.0,60.854,60.9762,60.854,60.9668,22928.0
2022-10-25 12:20:00,64.86,64.96,64.85,64.85,34470.0,60.9668,61.0608,60.9574,60.9574,34470.0
2022-10-25 12:25:00,64.84,64.84,64.74,64.77,10264.0,60.948,60.948,60.854,60.8822,10264.0
2022-10-25 12:30:00,64.78,64.85,64.67,64.67,12580.0,60.8916,60.9574,60.7882,60.7882,12580.0
2022-10-25 12:35:00,64.65,64.69,64.6,64.62,10878.0,60.7694,60.807,60.7224,60.7412,10878.0
2022-10-25 12:40:00,64.61,64.65,64.54,64.63,15363.0,60.7318,60.7694,60.666,60.7506,15363.0
2022-10-25 12:45:00,64.63,64.64,64.49,64.49,20481.0,60.7506,60.76,60.619,60.619,20481.0
2022-10-25 12:50:00,64.51,64.56,64.43,64.43,12774.0,60.6378,60.6848,60.5626,60.5626,12774.0
2022-10-25 12:55:00,64.41,64.46,64.39,64.44,16844.0,60.5438,60.5908,60.525,60.572,16844.0
2022-10-25 13:00:00,64.45,64.57,64.2,64.23,35610.0,60.5814,60.6942,60.3464,60.3746,35610.0
2022-10-25 13:05:00,64.24,64.43,64.24,64.41,16987.0,60.384,60.5626,60.384,60.5438,16987.0
2022-10-25 13:10:00,64.37,64.38,64.24,64.28,15200.0,60.5062,60.5156,60.384,60.4216,15200.0
2022-10-25 13:15:00,64.26,64.32,64.11,64.23,19558.0,60.4028,60.4592,60.2618,60.3746,19558.0
2022-10-25 13:20:00,64.23,64.25,64.1,64.17,23355.0,60.3746,60.3934,60.2524,60.3182,23355.0
2022-10-25 13:25:00,64.17,64.28,64.15,64.25,16785.0,60.3182,60.4216,60.2994,60.3934,16785.0
2022-10-25 13:30:00,64.25,64.34,64.25,64.31,14729.0,60.3934,60.478,60.3934,60.4498,14729.0
2022-10-25 13:35:00,64.3,64.3,64.19,64.21,17143.0,60.4404,60.4404,60.337,60.3558,17143.0
2022-10-25 13:40:00,64.21,64.27,64.15,64.2,37154.0,60.3558,60.4122,60.2994,60.3464,37154.0
2022-10-25 13:45:00,64.18,64.2,64.06,64.1,32175.0,60.3276,60.3464,60.2148,60.2524,32175.0
2022-10-25 13:50:00,64.09,64.14,64.07,64.12,45355.0,60.243,60.29,60.2242,60.2712,45355.0
2022-10-25 13:55:00,64.12,64.27,64.06,64.27,32617.0,60.2712,60.4122,60.2148,60.4122,32617.0
2022-10-25 14:00:00,64.26,64.43,64.23,64.4,35328.0,60.4028,60.5626,60.3746,60.5344,35328.0
2022-10-25 14:05:00,64.4,64.49,64.34,64.49,20999.0,60.5344,60.619,60.478,60.619,20999.0
2022-10-25 14:10:00,64.48,64.51,64.41,64.41,22330.0,60.6096,60.6378,60.5438,60.5438,22330.0
2022-10-25 14:15:00,64.42,64.56,64.4,64.52,14213.0,60.5532,60.6848,60.5344,60.6472,14213.0
2022-10-25 14:20:00,64.52,64.61,64.5,64.6,14598.0,60.6472,60.7318,60.6284,60.7224,14598.0
2022-10-25 14:25:00,64.61,64.63,64.53,64.6,18811.0,60.7318,60.7506,60.6566,60.7224,18811.0
2022-10-25 14:30:00,64.61,64.64,64.49,64.64,25162.0,60.7318,60.76,60.619,60.76,25162.0
2022-10-25 14:35:00,64.63,64.68,64.61,64.66,19565.0,60.7506,60.7976,60.7318,60.7788,19565.0
2022-10-25 14:40:00,64.66,64.68,64.45,64.47,29008.0,60.7788,60.7976,60.5814,60.6002,29008.0
2022-10-25 14:45:00,64.47,64.47,64.35,64.37,25512.0,60.6002,60.6002,60.4874,60.5062,25512.0
2022-10-25 14:50:00,64.36,64.44,64.33,64.44,29861.0,60.4968,60.572,60.4686,60.572,29861.0
2022-10-25 14:55:00,64.44,64.44,64.32,64.34,27417.0,60.572,60.572,60.4592,60.478,27417.0
2022-10-25 15:00:00,64.34,64.39,64.26,64.36,29726.0,60.478,60.525,60.4028,60.4968,29726.0
2022-10-25 15:05:00,64.37,64.41,64.31,64.34,39928.0,60.5062,60.5438,60.4498,60.478,39928.0
2022-10-25 15:10:00,64.34,64.44,64.29,64.44,63927.0,60.478,60.572,60.431,60.572,63927.0
2022-10-25 15:15:00,64.44,64.44,64.34,64.38,40023.0,60.572,60.572,60.478,60.5156,40023.0
2022-10-25 15:20:00,64.37,64.38,64.25,64.32,41168.0,60.5062,60.5156,60.3934,60.4592,41168.0
2022-10-25 15:25:00,64.33,64.5,64.32,64.5,62936.0,60.4686,60.6284,60.4592,60.6284,62936.0
2022-10-25 15:30:00,64.5,64.69,64.47,64.64,59356.0,60.6284,60.807,60.6002,60.76,59356.0
2022-10-25 15:35:00,64.64,64.66,64.48,64.5,63734.0,60.76,60.7788,60.6096,60.6284,63734.0
2022-10-25 15:40:00,64.51,64.55,64.41,64.48,76086.0,60.6378,60.6754,60.5438,60.6096,76086.0
2022-10-25 15:45:00,64.47,64.49,64.37,64.47,78697.0,60.6002,60.619,60.5062,60.6002,78697.0
2022-10-25 15:50:00,64.46,64.52,64.32,64.45,137847.0,60.5908,60.6472,60.4592,60.5814,137847.0
2022-10-25 15:55:00,64.44,64.54,64.4,64.5,303702.0,60.572,60.666,60.5344,60.6284,303702.0
2022-10-26 09:30:00,62.79,62.9,62.22,62.41,127422.0,59.021,59.1244,58.4852,58.6638,127422.0
2022-10-26 09:35:00,62.42,62.77,62.1,62.77,48351.0,58.6732,59.0022,58.3724,59.0022,48351.0
2022-10-26 09:40:00,62.73,63.03,62.44,62.57,62048.0,58.9646,59.2466,58.692,58.8142,62048.0
2022-10-26 09:45:00,62.55,62.91,62.51,62.85,51636.0,58.7954,59.1338,58.7578,59.0774,51636.0
2022-10-26 09:50:00,62.87,63.25,62.85,63.11,24421.0,59.0962,59.4534,59.0774,59.3218,24421.0
2022-10-26 09:55:00,63.14,63.33,62.96,63.09,32205.0,59.35,59.5286,59.1808,59.303,32205.0
2022-10-26 10:00:00,63.12,63.56,63.11,63.34,67943.0,59.3312,59.7448,59.3218,59.538,67943.0
2022-10-26 10:05:00,63.34,63.45,63.19,63.27,62946.0,59.538,59.6414,59.397,59.4722,62946.0
2022-10-26 10:10:00,63.28,63.33,63.1,63.18,33038.0,59.4816,59.5286,59.3124,59.3876,33038.0
2022-10-26 10:15:00,63.18,63.21,62.97,63.14,32521.0,59.3876,59.4158,59.1902,59.35,32521.0
2022-10-26 10:20:00,63.14,63.16,62.78,62.78,17330.0,59.35,59.3688,59.0116,59.0116,17330.0
2022-10-26 10:25:00,62.8,63.38,62.77,63.29,25106.0,59.0304,59.5756,59.0022,59.491,25106.0
2022-10-26 10:30:00,63.3,63.38,63.18,63.33,21921.0,59.5004,59.5756,59.3876,59.5286,21921.0
2022-10-26 10:35:00,63.32,63.48,63.27,63.47,14705.0,59.5192,59.6696,59.4722,59.6602,14705.0
2022-10-26 10:40:00,63.48,63.68,63.46,63.66,14628.0,59.6696,59.8576,59.6508,59.8388,14628.0
2022-10-26 10:45:00,63.66,64.0,63.61,63.98,17891.0,59.8388,60.1584,59.7918,60.1396,17891.0
2022-10-26 10:50:00,63.98,63.99,63.75,63.78,21969.0,60.1396,60.149,59.9234,59.9516,21969.0
2022-10-26 10:55:00,63.78,63.82,63.61,63.67,19964.0,59.9516,59.9892,59.7918,59.8482,19964.0
2022-10-26 11:00:00,63.69,64.07,63.67,63.96,24024.0,59.867,60.2242,59.8482,60.1208,24024.0
2022-10-26 11:05:00,63.93,64.11,63.85,64.06,23175.0,60.0926,60.2618,60.0174,60.2148,23175.0
2022-10-26 11:10:00,64.07,64.26,63.99,64.24,23213.0,60.2242,60.4028,60.149,60.384,23213.0
2022-10-26 11:15:00,64.24,64.32,64.14,64.29,20289.0,60.384,60.4592,60.29,60.431,20289.0
2022-10-26 11:20:00,64.29,64.37,64.2,64.31,16921.0,60.431,60.5062,60.3464,60.4498,16921.0
2022-10-26 11:25:00,64.29,64.39,64.28,64.34,16392.0,60.431,60.525,60.4216,60.478,16392.0
2022-10-26 11:30:00,64.33,64.48,64.27,64.46,29287.0,60.4686,60.6096,60.4122,60.5908,29287.0
2022-10-26 11:35:00,64.45,64.58,64.39,64.54,18001.0,60.5814,60.7036,60.525,60.666,18001.0
2022-10-26 11:40:00,64.53,64.53,64.43,64.43,14195.0,60.6566,60.6566,60.5626,60.5626,14195.0
2022-10-26 11:45:00,64.43,64.43,64.25,64.27,23984.0,60.5626,60.5626,60.3934,60.4122,23984.0
2022-10-26 11:50:00,64.26,64.3,64.08,64.08,14963.0,60.4028,60.4404,60.2336,60.2336,14963.0
2022-10-26 11:55:00,64.06,64.23,64.06,64.2,9999.0,60.2148,60.3746,60.2148,60.3464,9999.0
2022-10-26 12:00:00,64.21,64.33,64.17,64.17,15951.0,60.3558,60.4686,60.3182,60.3182,15951.0
2022-10-26 12:05:00,64.14,64.14,63.89,63.93,11513.0,60.29,60.29,60.055,60.0926,11513.0
2022-10-26 12:10:00,63.94,64.08,63.94,64.05,10809.0,60.102,60.2336,60.102,60.2054,10809.0
2022-10-26 12:15:00,64.05,64.2,63.97,64.18,15574.0,60.2054,60.3464,60.1302,60.3276,15574.0
2022-10-26 12:20:00,64.15,64.2,64.14,64.16,9265.0,60.2994,60.3464,60.29,60.3088,9265.0
2022-10-26 12:25:00,64.18,64.18,64.04,64.15,9235.0,60.3276,60.3276,60.196,60.2994,9235.0
2022-10-26 12:30:00,64.13,64.23,64.07,64.09,16055.0,60.2806,60.3746,60.2242,60.243,16055.0
2022-10-26 12:35:00,64.09,64.2,64.07,64.13,18831.0,60.243,60.3464,60.2242,60.2806,18831.0
2022-10-26 12:40:00,64.15,64.16,63.99,63.99,17518.0,60.2994,60.3088,60.149,60.149,17518.0
2022-10-26 12:45:00,63.97,64.03,63.9,63.9,20498.0,60.1302,60.1866,60.0644,60.0644,20498.0
2022-10-26 12:50:00,63.9,63.9,63.71,63.73,22958.0,60.0644,60.0644,59.8858,59.9046,22958.0
2022-10-26 12:55:00,63.72,63.72,63.38,63.38,45126.0,59.8952,59.8952,59.5756,59.5756,45126.0
2022-10-26 13:00:00,63.38,63.38,63.18,63.23,75640.0,59.5756,59.5756,59.3876,59.4346,75640.0
2022-10-26 13:05:00,63.23,63.26,63.12,63.18,32061.0,59.4346,59.4628,59.3312,59.3876,32061.0
2022-10-26 13:10:00,63.2,63.31,63.06,63.07,42501.0,59.4064,59.5098,59.2748,59.2842,42501.0
2022-10-26 13:15:00,63.07,63.08,62.81,62.94,37422.0,59.2842,59.2936,59.0398,59.162,37422.0
2022-10-26 13:20:00,62.95,62.97,62.65,62.75,48277.0,59.1714,59.1902,58.8894,58.9834,48277.0
2022-10-26 13:25:00,62.74,62.75,62.56,62.59,17680.0,58.974,58.9834,58.8048,58.833,17680.0
2022-10-26 13:30:00,62.62,62.64,62.46,62.59,29223.0,58.8612,58.88,58.7108,58.833,29223.0
2022-10-26 13:35:00,62.6,62.68,62.56,62.61,23931.0,58.8424,58.9176,58.8048,58.8518,23931.0
2022-10-26 13:40:00,62.59,62.76,62.58,62.74,42990.0,58.833,58.9928,58.8236,58.974,42990.0
2022-10-26 13:45:00,62.74,62.81,62.68,62.71,15299.0,58.974,59.0398,58.9176,58.9458,15299.0
2022-10-26 13:50:00,62.71,62.91,62.71,62.91,52912.0,58.9458,59.1338,58.9458,59.1338,52912.0
2022-10-26 13:55:00,62.87,62.95,62.75,62.93,19677.0,59.0962,59.1714,58.9834,59.1526,19677.0
2022-10-26 14:00:00,62.94,63.02,62.85,62.99,52502.0,59.162,59.2372,59.0774,59.209,52502.0
2022-10-26 14:05:00,62.99,63.11,62.96,62.98,99206.0,59.209,59.3218,59.1808,59.1996,99206.0
2022-10-26 14:10:00,62.98,63.13,62.98,63.01,16976.0,59.1996,59.3406,59.1996,59.2278,16976.0
2022-10-26 14:15:00,63.0,63.0,62.81,62.81,16672.0,59.2184,59.2184,59.0398,59.0398,16672.0
2022-10-26 14:20:00,62.82,62.86,62.73,62.78,15964.0,59.0492,59.0868,58.9646,59.0116,15964.0
2022-10-26 14:25:00,62.8,62.81,62.57,62.6,35796.0,59.0304,59.0398,58.8142,58.8424,35796.0
2022-10-26 14:30:00,62.6,62.66,62.56,62.61,29120.0,58.8424,58.8988,58.8048,58.8518,29120.0
2022-10-26 14:35:00,62.6,62.78,62.58,62.74,49293.0,58.8424,59.0116,58.8236,58.974,49293.0
2022-10-26 14:40:00,62.74,62.74,62.53,62.57,56661.0,58.974,58.974,58.7766,58.8142,56661.0
2022-10-26 14:45:00,62.58,62.76,62.58,62.74,51164.0,58.8236,58.9928,58.8236,58.974,51164.0
2022-10-26 14:50:00,62.75,62.81,62.66,62.81,34181.0,58.9834,59.0398,58.8988,59.0398,34181.0
2022-10-26 14:55:00,62.81,62.93,62.74,62.86,45376.0,59.0398,59.1526,58.974,59.0868,45376.0
2022-10-26 15:00:00,62.85,62.86,62.61,62.66,58946.0,59.0774,59.0868,58.8518,58.8988,58946.0
2022-10-26 15:05:00,62.67,62.83,62.62,62.82,142326.0,58.9082,59.0586,58.8612,59.0492,142326.0
2022-10-26 15:10:00,62.81,62.82,62.65,62.78,29890.0,59.0398,59.0492,58.8894,59.0116,29890.0
2022-10-26 15:15:00,62.81,62.88,62.79,62.86,45545.0,59.0398,59.1056,59.021,59.0868,45545.0
2022-10-26 15:20:00,62.86,62.87,62.66,62.68,42276.0,59.0868,59.0962,58.8988,58.9176,42276.0
2022-10-26 15:25:00,62.69,62.72,62.58,62.61,27553.0,58.927,58.9552,58.8236,58.8518,27553.0
2022-10-26 15:30:00,62.62,62.69,62.54,62.55,38484.0,58.8612,58.927,58.786,58.7954,38484.0
2022-10-26 15:35:00,62.55,62.65,62.51,62.62,34237.0,58.7954,58.8894,58.7578,58.8612,34237.0
2022-10-26 15:40:00,62.61,62.75,62.61,62.75,58478.0,58.8518,58.9834,58.8518,58.9834,58478.0
2022-10-26 15:45:00,62.74,62.75,62.59,62.68,87949.0,58.974,58.9834,58.833,58.9176,87949.0
2022-10-26 15:50:00,62.68,62.71,62.54,62.67,161755.0,58.9176,58.9458,58.786,58.9082,161755.0
2022-10-26 15:55:00,62.67,62.67,62.51,62.57,308618.0,58.9082,58.9082,58.7578,58.8142,308618.0
2022-10-27 09:30:00,63.53,64.0,63.4,63.87,92985.0,59.7166,60.1584,59.5944,60.0362,92985.0
2022-10-27 09:35:00,63.84,63.85,62.96,62.96,25114.0,60.008,60.0174,59.1808,59.1808,25114.0
2022-10-27 09:40:00,62.88,62.96,62.58,62.64,47994.0,59.1056,59.1808,58.8236,58.88,47994.0
2022-10-27 09:45:00,62.64,62.78,62.0,62.05,100536.0,58.88,59.0116,58.2784,58.3254,100536.0
2022-10-27 09:50:00,62.01,62.08,61.52,61.76,59736.0,58.2878,58.3536,57.8273,58.0528,59736.0
2022-10-27 09:55:00,61.79,61.83,61.58,61.76,49902.0,58.081,58.1186,57.8837,58.0528,49902.0
2022-10-27 10:00:00,61.75,62.0,61.58,61.95,97958.0,58.0434,58.2784,57.8837,58.2314,97958.0
2022-10-27 10:05:00,61.94,62.26,61.93,62.2,134749.0,58.222,58.5228,58.2126,58.4664,134749.0
2022-10-27 10:10:00,62.26,62.58,61.99,62.46,51628.0,58.5228,58.8236,58.269,58.7108,51628.0
2022-10-27 10:15:00,62.46,62.64,62.3,62.5,136105.0,58.7108,58.88,58.5604,58.7484,136105.0
2022-10-27 10:20:00,62.49,62.81,62.44,62.81,89407.0,58.739,59.0398,58.692,59.0398,89407.0
2022-10-27 10:25:00,62.82,63.03,62.67,62.83,101689.0,59.0492,59.2466,58.9082,59.0586,101689.0
2022-10-27 10:30:00,62.83,63.01,62.72,62.78,94298.0,59.0586,59.2278,58.9552,59.0116,94298.0
2022-10-27 10:35:00,62.81,62.87,62.41,62.47,36487.0,59.0398,59.0962,58.6638,58.7202,36487.0
2022-10-27 10:40:00,62.44,62.44,62.02,62.08,49633.0,58.692,58.692,58.2972,58.3536,49633.0
2022-10-27 10:45:00,62.06,62.23,62.05,62.05,99810.0,58.3348,58.4946,58.3254,58.3254,99810.0
2022-10-27 10:50:00,62.05,62.46,62.05,62.4,34412.0,58.3254,58.7108,58.3254,58.6544,34412.0
2022-10-27 10:55:00,62.42,62.43,61.89,61.89,26750.0,58.6732,58.6826,58.175,58.175,26750.0
2022-10-27 11:00:00,61.85,62.23,61.85,62.08,17129.0,58.1374,58.4946,58.1374,58.3536,17129.0
2022-10-27 11:05:00,62.09,62.43,62.01,62.38,38558.0,58.363,58.6826,58.2878,58.6356,38558.0
2022-10-27 11:10:00,62.38,62.47,62.12,62.15,32962.0,58.6356,58.7202,58.3912,58.4194,32962.0
2022-10-27 11:15:00,62.15,62.2,61.92,62.02,21960.0,58.4194,58.4664,58.2032,58.2972,21960.0
2022-10-27 11:20:00,62.01,62.31,62.0,62.24,10597.0,58.2878,58.5698,58.2784,58.504,10597.0
2022-10-27 11:25:00,62.25,62.28,62.05,62.15,25915.0,58.5134,58.5416,58.3254,58.4194,25915.0
2022-10-27 11:30:00,62.14,62.38,62.04,62.22,42617.0,58.41,58.6356,58.316,58.4852,42617.0
2022-10-27 11:35:00,62.24,62.4,62.02,62.08,10771.0,58.504,58.6544,58.2972,58.3536,10771.0
2022-10-27 11:40:00,62.07,62.13,61.97,62.03,16019.0,58.3442,58.4006,58.2502,58.3066,16019.0
2022-10-27 11:45:00,62.04,62.13,61.97,62.06,16627.0,58.316,58.4006,58.2502,58.3348,16627.0
2022-10-27 11:50:00,62.07,62.08,61.81,61.84,12075.0,58.3442,58.3536,58.0998,58.128,12075.0
2022-10-27 11:55:00,61.84,61.84,61.66,61.74,51564.0,58.128,58.128,57.9588,58.034,51564.0
2022-10-27 12:00:00,61.75,61.96,61.69,61.94,13912.0,58.0434,58.2408,57.987,58.222,13912.0
2022-10-27 12:05:00,61.92,62.04,61.85,61.9,35244.0,58.2032,58.316,58.1374,58.1844,35244.0
2022-10-27 12:10:00,61.9,61.94,61.8,61.88,12249.0,58.1844,58.222,58.0904,58.1656,12249.0
2022-10-27 12:15:00,61.88,61.95,61.82,61.82,42738.0,58.1656,58.2314,58.1092,58.1092,42738.0
2022-10-27 12:20:00,61.78,61.84,61.71,61.8,20070.0,58.0716,58.128,58.0058,58.0904,20070.0
2022-10-27 12:25:00,61.79,61.82,61.55,61.55,40750.0,58.081,58.1092,57.8555,57.8555,40750.0
2022-10-27 12:30:00,61.58,61.76,61.57,61.74,47460.0,57.8837,58.0528,57.8743,58.034,47460.0
2022-10-27 12:35:00,61.73,61.77,61.63,61.75,78887.0,58.0246,58.0622,57.9307,58.0434,78887.0
2022-10-27 12:40:00,61.75,61.82,61.69,61.78,62706.0,58.0434,58.1092,57.987,58.0716,62706.0
2022-10-27 12:45:00,61.76,61.87,61.69,61.75,38411.0,58.0528,58.1562,57.987,58.0434,38411.0
2022-10-27 12:50:00,61.76,61.82,61.71,61.78,43170.0,58.0528,58.1092,58.0058,58.0716,43170.0
2022-10-27 12:55:00,61.79,61.91,61.76,61.88,52837.0,58.081,58.1938,58.0528,58.1656,52837.0
2022-10-27 13:00:00,61.88,61.92,61.73,61.83,97132.0,58.1656,58.2032,58.0246,58.1186,97132.0
2022-10-27 13:05:00,61.84,62.07,61.83,62.02,52635.0,58.128,58.3442,58.1186,58.2972,52635.0
2022-10-27 13:10:00,62.04,62.05,61.89,61.89,44419.0,58.316,58.3254,58.175,58.175,44419.0
2022-10-27 13:15:00,61.9,61.93,61.75,61.9,61278.0,58.1844,58.2126,58.0434,58.1844,61278.0
2022-10-27 13:20:00,61.89,62.04,61.89,61.9,15094.0,58.175,58.316,58.175,58.1844,15094.0
2022-10-27 13:25:00,61.9,61.9,61.76,61.77,30786.0,58.1844,58.1844,58.0528,58.0622,30786.0
2022-10-27 13:30:00,61.79,61.83,61.72,61.75,31673.0,58.081,58.1186,58.0152,58.0434,31673.0
2022-10-27 13:35:00,61.74,61.76,61.66,61.66,23825.0,58.034,58.0528,57.9588,57.9588,23825.0
2022-10-27 13:40:00,61.65,61.79,61.65,61.71,28587.0,57.9494,58.081,57.9494,58.0058,28587.0
2022-10-27 13:45:00,61.69,61.79,61.67,61.76,50331.0,57.987,58.081,57.9682,58.0528,50331.0
2022-10-27 13:50:00,61.75,61.8,61.72,61.76,31030.0,58.0434,58.0904,58.0152,58.0528,31030.0
2022-10-27 13:55:00,61.74,61.82,61.68,61.74,82955.0,58.034,58.1092,57.9776,58.034,82955.0
2022-10-27 14:00:00,61.75,61.83,61.7,61.78,51477.0,58.0434,58.1186,57.9964,58.0716,51477.0
2022-10-27 14:05:00,61.77,61.77,61.66,61.67,13956.0,58.0622,58.0622,57.9588,57.9682,13956.0
2022-10-27 14:10:00,61.65,61.67,61.53,61.6,19822.0,57.9494,57.9682,57.8367,57.9025,19822.0
2022-10-27 14:15:00,61.6,61.7,61.59,61.69,52290.0,57.9025,57.9964,57.8931,57.987,52290.0
2022-10-27 14:20:00,61.69,61.76,61.65,61.74,39628.0,57.987,58.0528,57.9494,58.034,39628.0
2022-10-27 14:25:00,61.75,61.86,61.73,61.82,57859.0,58.0434,58.1468,58.0246,58.1092,57859.0
2022-10-27 14:30:00,61.82,61.88,61.74,61.83,43749.0,58.1092,58.1656,58.034,58.1186,43749.0
2022-10-27 14:35:00,61.82,61.88,61.8,61.81,17737.0,58.1092,58.1656,58.0904,58.0998,17737.0
2022-10-27 14:40:00,61.8,61.86,61.71,61.75,25308.0,58.0904,58.1468,58.0058,58.0434,25308.0
2022-10-27 14:45:00,61.74,61.78,61.69,61.7,18797.0,58.034,58.0716,57.987,57.9964,18797.0
2022-10-27 14:50:00,61.71,61.75,61.67,61.69,16882.0,58.0058,58.0434,57.9682,57.987,16882.0
2022-10-27 14:55:00,61.7,61.7,61.58,61.61,16463.0,57.9964,57.9964,57.8837,57.9119,16463.0
2022-10-27 15:00:00,61.6,61.76,61.6,61.69,20389.0,57.9025,58.0528,57.9025,57.987,20389.0
2022-10-27 15:05:00,61.7,61.73,61.37,61.39,38592.0,57.9964,58.0246,57.6863,57.7051,38592.0
2022-10-27 15:10:00,61.38,61.57,61.36,61.51,18407.0,57.6957,57.8743,57.6769,57.8179,18407.0
2022-10-27 15:15:00,61.56,61.62,61.53,61.59,39867.0,57.8649,57.9213,57.8367,57.8931,39867.0
2022-10-27 15:20:00,61.59,61.66,61.55,61.56,75615.0,57.8931,57.9588,57.8555,57.8649,75615.0
2022-10-27 15:25:00,61.56,61.6,61.49,61.52,69213.0,57.8649,57.9025,57.7991,57.8273,69213.0
2022-10-27 15:30:00,61.51,61.63,61.47,61.59,119848.0,57.8179,57.9307,57.7803,57.8931,119848.0
2022-10-27 15:35:00,61.59,61.61,61.45,61.48,50590.0,57.8931,57.9119,57.7615,57.7897,50590.0
2022-10-27 15:40:00,61.48,61.53,61.44,61.46,80149.0,57.7897,57.8367,57.7521,57.7709,80149.0
2022-10-27 15:45:00,61.45,61.46,61.29,61.36,89189.0,57.7615,57.7709,57.6111,57.6769,89189.0
2022-10-27 15:50:00,61.37,61.52,61.12,61.16,247005.0,57.6863,57.8273,57.4513,57.4889,247005.0
2022-10-27 15:55:00,61.16,61.27,61.11,61.24,382888.0,57.4889,57.5923,57.4419,57.5641,382888.0
2022-10-28 09:30:00,61.61,62.14,60.99,62.0,79242.0,57.9119,58.41,57.3291,58.2784,79242.0
2022-10-28 09:35:00,62.06,62.34,62.06,62.25,31550.0,58.3348,58.598,58.3348,58.5134,31550.0
2022-10-28 09:40:00,62.19,62.56,62.11,62.16,62207.0,58.457,58.8048,58.3818,58.4288,62207.0
2022-10-28 09:45:00,62.13,62.28,61.92,62.06,77624.0,58.4006,58.5416,58.2032,58.3348,77624.0
2022-10-28 09:50:00,61.98,62.24,61.83,62.05,46233.0,58.2596,58.504,58.1186,58.3254,46233.0
2022-10-28 09:55:00,62.02,62.13,61.87,61.97,60351.0,58.2972,58.4006,58.1562,58.2502,60351.0
2022-10-28 10:00:00,62.02,62.24,61.79,61.94,76182.0,58.2972,58.504,58.081,58.222,76182.0
2022-10-28 10:05:00,61.99,62.1,61.77,61.79,56122.0,58.269,58.3724,58.0622,58.081,56122.0
2022-10-28 10:10:00,61.82,61.84,61.36,61.63,44165.0,58.1092,58.128,57.6769,57.9307,44165.0
2022-10-28 10:15:00,61.62,61.87,61.52,61.73,32174.0,57.9213,58.1562,57.8273,58.0246,32174.0
2022-10-28 10:20:00,61.76,61.77,61.53,61.73,35518.0,58.0528,58.0622,57.8367,58.0246,35518.0
2022-10-28 10:25:00,61.75,62.13,61.71,62.09,184437.0,58.0434,58.4006,58.0058,58.363,184437.0
2022-10-28 10:30:00,62.11,62.32,61.98,62.0,111577.0,58.3818,58.5792,58.2596,58.2784,111577.0
2022-10-28 10:35:00,62.0,62.15,61.93,62.11,28053.0,58.2784,58.4194,58.2126,58.3818,28053.0
2022-10-28 10:40:00,62.14,62.19,61.99,62.16,96402.0,58.41,58.457,58.269,58.4288,96402.0
2022-10-28 10:45:00,62.16,62.39,62.04,62.38,346233.0,58.4288,58.645,58.316,58.6356,346233.0
2022-10-28 10:50:00,62.41,62.7,62.29,62.67,120419.0,58.6638,58.9364,58.551,58.9082,120419.0
2022-10-28 10:55:00,62.64,62.77,62.62,62.72,50194.0,58.88,59.0022,58.8612,58.9552,50194.0
2022-10-28 11:00:00,62.72,62.77,62.55,62.64,127030.0,58.9552,59.0022,58.7954,58.88,127030.0
2022-10-28 11:05:00,62.65,62.84,62.52,62.79,34276.0,58.8894,59.068,58.7672,59.021,34276.0
2022-10-28 11:10:00,62.81,62.93,62.74,62.9,107103.0,59.0398,59.1526,58.974,59.1244,107103.0
2022-10-28 11:15:00,62.9,62.93,62.74,62.93,95615.0,59.1244,59.1526,58.974,59.1526,95615.0
2022-10-28 11:20:00,62.93,63.03,62.78,62.81,73073.0,59.1526,59.2466,59.0116,59.0398,73073.0
2022-10-28 11:25:00,62.8,62.97,62.72,62.74,62713.0,59.0304,59.1902,58.9552,58.974,62713.0
2022-10-28 11:30:00,62.75,62.88,62.74,62.75,19693.0,58.9834,59.1056,58.974,58.9834,19693.0
2022-10-28 11:35:00,62.77,62.93,62.68,62.9,58809.0,59.0022,59.1526,58.9176,59.1244,58809.0
2022-10-28 11:40:00,62.91,63.08,62.91,63.02,112590.0,59.1338,59.2936,59.1338,59.2372,112590.0
2022-10-28 11:45:00,63.02,63.1,62.91,62.99,74917.0,59.2372,59.3124,59.1338,59.209,74917.0
2022-10-28 11:50:00,62.99,63.0,62.82,62.86,39485.0,59.209,59.2184,59.0492,59.0868,39485.0
2022-10-28 11:55:00,62.86,62.89,62.73,62.85,51869.0,59.0868,59.115,58.9646,59.0774,51869.0
2022-10-28 12:00:00,62.85,63.07,62.82,62.89,60733.0,59.0774,59.2842,59.0492,59.115,60733.0
2022-10-28 12:05:00,62.89,63.04,62.8,62.97,56483.0,59.115,59.256,59.0304,59.1902,56483.0
2022-10-28 12:10:00,62.98,63.12,62.91,63.12,65807.0,59.1996,59.3312,59.1338,59.3312,65807.0
2022-10-28 12:15:00,63.12,63.25,63.08,63.1,68462.0,59.3312,59.4534,59.2936,59.3124,68462.0
2022-10-28 12:20:00,63.1,63.22,63.08,63.22,53619.0,59.3124,59.4252,59.2936,59.4252,53619.0
2022-10-28 12:25:00,63.21,63.3,63.18,63.22,29170.0,59.4158,59.5004,59.3876,59.4252,29170.0
2022-10-28 12:30:00,63.23,63.23,63.18,63.2,58986.0,59.4346,59.4346,59.3876,59.4064,58986.0
2022-10-28 12:35:00,63.2,63.26,63.0,63.01,52565.0,59.4064,59.4628,59.2184,59.2278,52565.0
2022-10-28 12:40:00,63.03,63.11,63.01,63.04,18537.0,59.2466,59.3218,59.2278,59.256,18537.0
2022-10-28 12:45:00,63.06,63.06,62.82,62.89,44965.0,59.2748,59.2748,59.0492,59.115,44965.0
2022-10-28 12:50:00,62.89,63.0,62.86,62.96,56392.0,59.115,59.2184,59.0868,59.1808,56392.0
2022-10-28 12:55:00,62.97,63.04,62.86,62.94,103830.0,59.1902,59.256,59.0868,59.162,103830.0
2022-10-28 13:00:00,62.94,62.96,62.87,62.87,39828.0,59.162,59.1808,59.0962,59.0962,39828.0
2022-10-28 13:05:00,62.88,62.97,62.87,62.97,48209.0,59.1056,59.1902,59.0962,59.1902,48209.0
2022-10-28 13:10:00,62.96,63.01,62.9,62.95,59359.0,59.1808,59.2278,59.1244,59.1714,59359.0
2022-10-28 13:15:00,62.97,62.98,62.76,62.76,41739.0,59.1902,59.1996,58.9928,58.9928,41739.0
2022-10-28 13:20:00,62.76,62.85,62.75,62.82,57455.0,58.9928,59.0774,58.9834,59.0492,57455.0
2022-10-28 13:25:00,62.84,62.87,62.76,62.77,22472.0,59.068,59.0962,58.9928,59.0022,22472.0
2022-10-28 13:30:00,62.78,62.83,62.74,62.81,17618.0,59.0116,59.0586,58.974,59.0398,17618.0
2022-10-28 13:35:00,62.81,62.86,62.74,62.81,53294.0,59.0398,59.0868,58.974,59.0398,53294.0
2022-10-28 13:40:00,62.8,62.9,62.79,62.87,62011.0,59.0304,59.1244,59.021,59.0962,62011.0
2022-10-28 13:45:00,62.88,62.93,62.79,62.8,32490.0,59.1056,59.1526,59.021,59.0304,32490.0
2022-10-28 13:50:00,62.78,62.97,62.78,62.97,33005.0,59.0116,59.1902,59.0116,59.1902,33005.0
2022-10-28 13:55:00,62.97,63.12,62.97,63.05,26960.0,59.1902,59.3312,59.1902,59.2654,26960.0
2022-10-28 14:00:00,63.06,63.16,62.99,63.0,23595.0,59.2748,59.3688,59.209,59.2184,23595.0
2022-10-28 14:05:00,63.02,63.02,62.85,62.9,45248.0,59.2372,59.2372,59.0774,59.1244,45248.0
2022-10-28 14:10:00,62.91,62.99,62.9,62.99,33727.0,59.1338,59.209,59.1244,59.209,33727.0
2022-10-28 14:15:00,62.98,63.02,62.97,62.97,80994.0,59.1996,59.2372,59.1902,59.1902,80994.0
2022-10-28 14:20:00,62.97,63.01,62.89,62.92,27957.0,59.1902,59.2278,59.115,59.1432,27957.0
2022-10-28 14:25:00,62.92,62.93,62.82,62.87,79226.0,59.1432,59.1526,59.0492,59.0962,79226.0
2022-10-28 14:30:00,62.85,62.91,62.77,62.89,155877.0,59.0774,59.1338,59.0022,59.115,155877.0
2022-10-28 14:35:00,62.89,62.99,62.88,62.92,170132.0,59.115,59.209,59.1056,59.1432,170132.0
2022-10-28 14:40:00,62.92,62.99,62.88,62.96,90099.0,59.1432,59.209,59.1056,59.1808,90099.0
2022-10-28 14:45:00,62.96,63.04,62.95,62.97,105140.0,59.1808,59.256,59.1714,59.1902,105140.0
2022-10-28 14:50:00,62.98,63.07,62.91,62.99,114409.0,59.1996,59.2842,59.1338,59.209,114409.0
2022-10-28 14:55:00,62.98,63.03,62.94,63.0,76845.0,59.1996,59.2466,59.162,59.2184,76845.0
2022-10-28 15:00:00,63.0,63.03,62.92,62.95,137261.0,59.2184,59.2466,59.1432,59.1714,137261.0
2022-10-28 15:05:00,62.95,62.99,62.87,62.97,74290.0,59.1714,59.209,59.0962,59.1902,74290.0
2022-10-28 15:10:00,62.97,63.06,62.95,63.04,93505.0,59.1902,59.2748,59.1714,59.256,93505.0
2022-10-28 15:15:00,63.04,63.1,62.96,62.98,182647.0,59.256,59.3124,59.1808,59.1996,182647.0
2022-10-28 15:20:00,62.98,63.09,62.96,63.08,149008.0,59.1996,59.303,59.1808,59.2936,149008.0
2022-10-28 15:25:00,63.08,63.17,63.06,63.11,162729.0,59.2936,59.3782,59.2748,59.3218,162729.0
2022-10-28 15:30:00,63.11,63.2,63.07,63.15,159022.0,59.3218,59.4064,59.2842,59.3594,159022.0
2022-10-28 15:35:00,63.14,63.18,63.01,63.11,156192.0,59.35,59.3876,59.2278,59.3218,156192.0
2022-10-28 15:40:00,63.11,63.26,63.1,63.25,256097.0,59.3218,59.4628,59.3124,59.4534,256097.0
2022-10-28 15:45:00,63.24,63.26,63.16,63.19,220280.0,59.444,59.4628,59.3688,59.397,220280.0
2022-10-28 15:50:00,63.17,63.25,63.07,63.08,376594.0,59.3782,59.4534,59.2842,59.2936,376594.0
2022-10-28 15:55:00,63.08,63.31,62.99,63.0,1259539.0,59.2936,59.5098,59.209,59.2184,1259539.0
2022-10-31 09:30:00,62.11,62.46,61.56,61.94,125929.0,58.3818,58.7108,57.8649,58.222,125929.0
2022-10-31 09:35:00,61.91,61.91,61.38,61.54,52981.0,58.1938,58.1938,57.6957,57.8461,52981.0
2022-10-31 09:40:00,61.53,61.57,61.21,61.25,117692.0,57.8367,57.8743,57.5359,57.5735,117692.0
2022-10-31 09:45:00,61.29,61.3,60.79,60.79,75757.0,57.6111,57.6205,57.1411,57.1411,75757.0
2022-10-31 09:50:00,60.8,61.19,60.74,61.07,79232.0,57.1505,57.5171,57.0941,57.4043,79232.0
2022-10-31 09:55:00,61.08,61.22,60.97,61.0,155685.0,57.4137,57.5453,57.3103,57.3385,155685.0
2022-10-31 10:00:00,61.0,61.66,60.99,61.64,70151.0,57.3385,57.9588,57.3291,57.94,70151.0
2022-10-31 10:05:00,61.64,61.72,61.4,61.54,48797.0,57.94,58.0152,57.7145,57.8461,48797.0
2022-10-31 10:10:00,61.52,61.72,61.41,61.66,47018.0,57.8273,58.0152,57.7239,57.9588,47018.0
2022-10-31 10:15:00,61.67,61.91,61.61,61.89,32846.0,57.9682,58.1938,57.9119,58.175,32846.0
2022-10-31 10:20:00,61.88,61.97,61.68,61.85,35665.0,58.1656,58.2502,57.9776,58.1374,35665.0
2022-10-31 10:25:00,61.87,61.92,61.68,61.71,29658.0,58.1562,58.2032,57.9776,58.0058,29658.0
2022-10-31 10:30:00,61.68,61.83,61.39,61.39,34338.0,57.9776,58.1186,57.7051,57.7051,34338.0
2022-10-31 10:35:00,61.36,61.45,61.25,61.43,124577.0,57.6769,57.7615,57.5735,57.7427,124577.0
2022-10-31 10:40:00,61.43,61.61,61.4,61.6,29150.0,57.7427,57.9119,57.7145,57.9025,29150.0
2022-10-31 10:45:00,61.61,61.83,61.61,61.7,28776.0,57.9119,58.1186,57.9119,57.9964,28776.0
2022-10-31 10:50:00,61.7,61.77,61.55,61.58,19495.0,57.9964,58.0622,57.8555,57.8837,19495.0
2022-10-31 10:55:00,61.55,61.72,61.48,61.62,23867.0,57.8555,58.0152,57.7897,57.9213,23867.0
2022-10-31 11:00:00,61.6,61.71,61.54,61.6,24093.0,57.9025,58.0058,57.8461,57.9025,24093.0
2022-10-31 11:05:00,61.57,61.82,61.49,61.66,26740.0,57.8743,58.1092,57.7991,57.9588,26740.0
2022-10-31 11:10:00,61.65,61.71,61.54,61.58,17416.0,57.9494,58.0058,57.8461,57.8837,17416.0
2022-10-31 11:15:00,61.57,61.72,61.49,61.68,34892.0,57.8743,58.0152,57.7991,57.9776,34892.0
2022-10-31 11:20:00,61.68,61.92,61.64,61.9,71846.0,57.9776,58.2032,57.94,58.1844,71846.0
2022-10-31 11:25:00,61.88,61.92,61.76,61.9,20446.0,58.1656,58.2032,58.0528,58.1844,20446.0
2022-10-31 11:30:00,61.89,61.9,61.76,61.81,15626.0,58.175,58.1844,58.0528,58.0998,15626.0
2022-10-31 11:35:00,61.8,61.84,61.7,61.72,19451.0,58.0904,58.128,57.9964,58.0152,19451.0
2022-10-31 11:40:00,61.74,61.98,61.72,61.98,13555.0,58.034,58.2596,58.0152,58.2596,13555.0
2022-10-31 11:45:00,61.98,62.06,61.9,62.05,22023.0,58.2596,58.3348,58.1844,58.3254,22023.0
2022-10-31 11:50:00,62.03,62.11,61.94,62.01,17884.0,58.3066,58.3818,58.222,58.2878,17884.0
2022-10-31 11:55:00,62.01,62.05,61.6,61.72,47490.0,58.2878,58.3254,57.9025,58.0152,47490.0
2022-10-31 12:00:00,61.74,61.81,61.61,61.81,9305.0,58.034,58.0998,57.9119,58.0998,9305.0
2022-10-31 12:05:00,61.81,61.85,61.68,61.7,17773.0,58.0998,58.1374,57.9776,57.9964,17773.0
2022-10-31 12:10:00,61.71,61.91,61.69,61.91,35376.0,58.0058,58.1938,57.987,58.1938,35376.0
2022-10-31 12:15:00,61.9,62.19,61.89,62.12,24752.0,58.1844,58.457,58.175,58.3912,24752.0
2022-10-31 12:20:00,62.13,62.13,61.95,61.96,12151.0,58.4006,58.4006,58.2314,58.2408,12151.0
2022-10-31 12:25:00,61.97,62.04,61.93,61.98,13280.0,58.2502,58.316,58.2126,58.2596,13280.0
2022-10-31 12:30:00,61.97,61.98,61.79,61.8,15436.0,58.2502,58.2596,58.081,58.0904,15436.0
2022-10-31 12:35:00,61.8,61.88,61.74,61.77,14644.0,58.0904,58.1656,58.034,58.0622,14644.0
2022-10-31 12:40:00,61.76,61.81,61.6,61.72,23664.0,58.0528,58.0998,57.9025,58.0152,23664.0
2022-10-31 12:45:00,61.73,61.87,61.72,61.87,20004.0,58.0246,58.1562,58.0152,58.1562,20004.0
2022-10-31 12:50:00,61.88,61.97,61.85,61.88,17513.0,58.1656,58.2502,58.1374,58.1656,17513.0
2022-10-31 12:55:00,61.87,62.03,61.87,61.96,20381.0,58.1562,58.3066,58.1562,58.2408,20381.0
2022-10-31 13:00:00,61.96,61.98,61.82,61.83,27646.0,58.2408,58.2596,58.1092,58.1186,27646.0
2022-10-31 13:05:00,61.82,62.02,61.8,62.0,12623.0,58.1092,58.2972,58.0904,58.2784,12623.0
2022-10-31 13:10:00,61.98,62.14,61.97,62.13,16565.0,58.2596,58.41,58.2502,58.4006,16565.0
2022-10-31 13:15:00,62.12,62.27,62.08,62.25,14760.0,58.3912,58.5322,58.3536,58.5134,14760.0
2022-10-31 13:20:00,62.25,62.32,62.19,62.29,14649.0,58.5134,58.5792,58.457,58.551,14649.0
2022-10-31 13:25:00,62.28,62.38,62.24,62.35,15789.0,58.5416,58.6356,58.504,58.6074,15789.0
2022-10-31 13:30:00,62.36,62.38,62.3,62.38,17430.0,58.6168,58.6356,58.5604,58.6356,17430.0
2022-10-31 13:35:00,62.38,62.38,62.25,62.28,26497.0,58.6356,58.6356,58.5134,58.5416,26497.0
2022-10-31 13:40:00,62.27,62.27,62.16,62.22,21984.0,58.5322,58.5322,58.4288,58.4852,21984.0
2022-10-31 13:45:00,62.21,62.21,62.09,62.13,12923.0,58.4758,58.4758,58.363,58.4006,12923.0
2022-10-31 13:50:00,62.13,62.13,62.03,62.11,12100.0,58.4006,58.4006,58.3066,58.3818,12100.0
2022-10-31 13:55:00,62.15,62.23,62.13,62.17,23914.0,58.4194,58.4946,58.4006,58.4382,23914.0
2022-10-31 14:00:00,62.17,62.29,62.16,62.25,15051.0,58.4382,58.551,58.4288,58.5134,15051.0
2022-10-31 14:05:00,62.25,62.25,62.02,62.07,13458.0,58.5134,58.5134,58.2972,58.3442,13458.0
2022-10-31 14:10:00,62.05,62.12,62.03,62.09,16121.0,58.3254,58.3912,58.3066,58.363,16121.0
2022-10-31 14:15:00,62.08,62.18,62.03,62.13,17773.0,58.3536,58.4476,58.3066,58.4006,17773.0
2022-10-31 14:20:00,62.11,62.18,62.1,62.15,14044.0,58.3818,58.4476,58.3724,58.4194,14044.0
2022-10-31 14:25:00,62.14,62.25,62.14,62.17,14069.0,58.41,58.5134,58.41,58.4382,14069.0
2022-10-31 14:30:00,62.16,62.28,62.15,62.25,18030.0,58.4288,58.5416,58.4194,58.5134,18030.0
2022-10-31 14:35:00,62.25,62.38,62.24,62.34,16037.0,58.5134,58.6356,58.504,58.598,16037.0
2022-10-31 14:40:00,62.33,62.39,62.29,62.34,69514.0,58.5886,58.645,58.551,58.598,69514.0
2022-10-31 14:45:00,62.34,62.44,62.25,62.3,22935.0,58.598,58.692,58.5134,58.5604,22935.0
2022-10-31 14:50:00,62.3,62.41,62.27,62.41,16238.0,58.5604,58.6638,58.5322,58.6638,16238.0
2022-10-31 14:55:00,62.39,62.43,62.17,62.26,45626.0,58.645,58.6826,58.4382,58.5228,45626.0
2022-10-31 15:00:00,62.27,62.27,62.0,62.0,19645.0,58.5322,58.5322,58.2784,58.2784,19645.0
2022-10-31 15:05:00,61.99,62.07,61.85,61.86,23111.0,58.269,58.3442,58.1374,58.1468,23111.0
2022-10-31 15:10:00,61.88,61.98,61.87,61.96,25098.0,58.1656,58.2596,58.1562,58.2408,25098.0
2022-10-31 15:15:00,61.97,62.0,61.85,61.93,19451.0,58.2502,58.2784,58.1374,58.2126,19451.0
2022-10-31 15:20:00,61.92,61.97,61.83,61.93,21826.0,58.2032,58.2502,58.1186,58.2126,21826.0
2022-10-31 15:25:00,61.93,61.98,61.87,61.96,29347.0,58.2126,58.2596,58.1562,58.2408,29347.0
2022-10-31 15:30:00,61.96,62.03,61.88,62.03,30643.0,58.2408,58.3066,58.1656,58.3066,30643.0
2022-10-31 15:35:00,62.03,62.1,62.0,62.08,35132.0,58.3066,58.3724,58.2784,58.3536,35132.0
2022-10-31 15:40:00,62.09,62.1,61.99,62.0,45359.0,58.363,58.3724,58.269,58.2784,45359.0
2022-10-31 15:45:00,62.0,62.07,61.96,62.04,82913.0,58.2784,58.3442,58.2408,58.316,82913.0
2022-10-31 15:50:00,62.03,62.03,61.79,61.85,140573.0,58.3066,58.3066,58.081,58.1374,140573.0
2022-10-31 15:55:00,61.85,61.86,61.68,61.74,330865.0,58.1374,58.1468,57.9776,58.034,330865.0
2022-11-01 09:30:00,63.18,63.48,62.97,63.15,78340.0,59.3876,59.6696,59.1902,59.3594,78340.0
2022-11-01 09:35:00,63.16,63.34,62.89,63.05,35782.0,59.3688,59.538,59.115,59.2654,35782.0
2022-11-01 09:40:00,63.06,63.14,62.64,62.75,46950.0,59.2748,59.35,58.88,58.9834,46950.0
2022-11-01 09:45:00,62.74,62.83,62.5,62.65,72934.0,58.974,59.0586,58.7484,58.8894,72934.0
2022-11-01 09:50:00,62.61,62.77,62.34,62.68,67828.0,58.8518,59.0022,58.598,58.9176,67828.0
2022-11-01 09:55:00,62.7,62.82,62.57,62.72,26224.0,58.9364,59.0492,58.8142,58.9552,26224.0
2022-11-01 10:00:00,62.74,62.77,62.21,62.25,43002.0,58.974,59.0022,58.4758,58.5134,43002.0
2022-11-01 10:05:00,62.25,62.25,61.85,61.86,29093.0,58.5134,58.5134,58.1374,58.1468,29093.0
2022-11-01 10:10:00,61.84,62.15,61.82,62.15,23977.0,58.128,58.4194,58.1092,58.4194,23977.0
2022-11-01 10:15:00,62.13,62.35,62.1,62.19,20888.0,58.4006,58.6074,58.3724,58.457,20888.0
2022-11-01 10:20:00,62.15,62.41,61.99,62.25,30010.0,58.4194,58.6638,58.269,58.5134,30010.0
2022-11-01 10:25:00,62.22,62.45,62.1,62.45,73645.0,58.4852,58.7014,58.3724,58.7014,73645.0
2022-11-01 10:30:00,62.49,62.61,62.3,62.59,19633.0,58.739,58.8518,58.5604,58.833,19633.0
2022-11-01 10:35:00,62.62,62.66,62.36,62.36,15564.0,58.8612,58.8988,58.6168,58.6168,15564.0
2022-11-01 10:40:00,62.37,62.37,62.1,62.19,17248.0,58.6262,58.6262,58.3724,58.457,17248.0
2022-11-01 10:45:00,62.2,62.44,62.13,62.41,86791.0,58.4664,58.692,58.4006,58.6638,86791.0
2022-11-01 10:50:00,62.4,62.73,62.35,62.73,179238.0,58.6544,58.9646,58.6074,58.9646,179238.0
2022-11-01 10:55:00,62.73,62.74,62.38,62.55,33401.0,58.9646,58.974,58.6356,58.7954,33401.0
2022-11-01 11:00:00,62.54,62.74,62.44,62.72,31260.0,58.786,58.974,58.692,58.9552,31260.0
2022-11-01 11:05:00,62.73,62.75,62.44,62.6,22237.0,58.9646,58.9834,58.692,58.8424,22237.0
2022-11-01 11:10:00,62.65,62.76,62.62,62.68,75358.0,58.8894,58.9928,58.8612,58.9176,75358.0
2022-11-01 11:15:00,62.69,62.73,62.43,62.44,14375.0,58.927,58.9646,58.6826,58.692,14375.0
2022-11-01 11:20:00,62.44,62.57,62.42,62.47,12127.0,58.692,58.8142,58.6732,58.7202,12127.0
2022-11-01 11:25:00,62.48,62.7,62.43,62.69,12042.0,58.7296,58.9364,58.6826,58.927,12042.0
2022-11-01 11:30:00,62.66,62.76,62.59,62.64,9827.0,58.8988,58.9928,58.833,58.88,9827.0
2022-11-01 11:35:00,62.66,62.71,62.32,62.4,9628.0,58.8988,58.9458,58.5792,58.6544,9628.0
2022-11-01 11:40:00,62.43,62.49,62.36,62.41,9376.0,58.6826,58.739,58.6168,58.6638,9376.0
2022-11-01 11:45:00,62.38,62.58,62.36,62.53,14827.0,58.6356,58.8236,58.6168,58.7766,14827.0
2022-11-01 11:50:00,62.51,62.63,62.51,62.59,9013.0,58.7578,58.8706,58.7578,58.833,9013.0
2022-11-01 11:55:00,62.59,62.79,62.53,62.75,11769.0,58.833,59.021,58.7766,58.9834,11769.0
2022-11-01 12:00:00,62.73,62.84,62.66,62.72,9074.0,58.9646,59.068,58.8988,58.9552,9074.0
2022-11-01 12:05:00,62.73,63.06,62.71,62.8,21328.0,58.9646,59.2748,58.9458,59.0304,21328.0
2022-11-01 12:10:00,62.82,62.89,62.69,62.76,14520.0,59.0492,59.115,58.927,58.9928,14520.0
2022-11-01 12:15:00,62.77,62.81,62.65,62.67,17322.0,59.0022,59.0398,58.8894,58.9082,17322.0
2022-11-01 12:20:00,62.68,62.78,62.62,62.66,18019.0,58.9176,59.0116,58.8612,58.8988,18019.0
2022-11-01 12:25:00,62.68,62.74,62.57,62.59,11224.0,58.9176,58.974,58.8142,58.833,11224.0
2022-11-01 12:30:00,62.6,62.67,62.55,62.59,7384.0,58.8424,58.9082,58.7954,58.833,7384.0
2022-11-01 12:35:00,62.6,62.63,62.53,62.62,10624.0,58.8424,58.8706,58.7766,58.8612,10624.0
2022-11-01 12:40:00,62.62,62.71,62.58,62.71,19225.0,58.8612,58.9458,58.8236,58.9458,19225.0
2022-11-01 12:45:00,62.7,62.72,62.66,62.7,22930.0,58.9364,58.9552,58.8988,58.9364,22930.0
2022-11-01 12:50:00,62.69,62.69,62.57,62.66,13401.0,58.927,58.927,58.8142,58.8988,13401.0
2022-11-01 12:55:00,62.66,62.74,62.59,62.71,17936.0,58.8988,58.974,58.833,58.9458,17936.0
2022-11-01 13:00:00,62.72,62.73,62.58,62.61,14392.0,58.9552,58.9646,58.8236,58.8518,14392.0
2022-11-01 13:05:00,62.63,62.64,62.53,62.55,22242.0,58.8706,58.88,58.7766,58.7954,22242.0
2022-11-01 13:10:00,62.55,62.72,62.53,62.61,76298.0,58.7954,58.9552,58.7766,58.8518,76298.0
2022-11-01 13:15:00,62.6,62.61,62.5,62.54,64154.0,58.8424,58.8518,58.7484,58.786,64154.0
2022-11-01 13:20:00,62.55,62.62,62.53,62.58,56706.0,58.7954,58.8612,58.7766,58.8236,56706.0
2022-11-01 13:25:00,62.57,62.59,62.5,62.52,26078.0,58.8142,58.833,58.7484,58.7672,26078.0
2022-11-01 13:30:00,62.52,62.54,62.39,62.41,12765.0,58.7672,58.786,58.645,58.6638,12765.0
2022-11-01 13:35:00,62.41,62.41,62.25,62.27,17153.0,58.6638,58.6638,58.5134,58.5322,17153.0
2022-11-01 13:40:00,62.28,62.47,62.28,62.4,23122.0,58.5416,58.7202,58.5416,58.6544,23122.0
2022-11-01 13:45:00,62.41,62.55,62.39,62.47,58292.0,58.6638,58.7954,58.645,58.7202,58292.0
2022-11-01 13:50:00,62.48,62.51,62.39,62.42,23816.0,58.7296,58.7578,58.645,58.6732,23816.0
2022-11-01 13:55:00,62.42,62.49,62.35,62.49,18690.0,58.6732,58.739,58.6074,58.739,18690.0
2022-11-01 14:00:00,62.49,62.52,62.4,62.42,10689.0,58.739,58.7672,58.6544,58.6732,10689.0
2022-11-01 14:05:00,62.43,62.52,62.37,62.5,23857.0,58.6826,58.7672,58.6262,58.7484,23857.0
2022-11-01 14:10:00,62.5,62.52,62.42,62.44,20603.0,58.7484,58.7672,58.6732,58.692,20603.0
2022-11-01 14:15:00,62.42,62.54,62.42,62.52,48609.0,58.6732,58.786,58.6732,58.7672,48609.0
2022-11-01 14:20:00,62.51,62.54,62.47,62.52,20798.0,58.7578,58.786,58.7202,58.7672,20798.0
2022-11-01 14:25:00,62.52,62.52,62.4,62.51,30484.0,58.7672,58.7672,58.6544,58.7578,30484.0
2022-11-01 14:30:00,62.53,62.56,62.38,62.44,22571.0,58.7766,58.8048,58.6356,58.692,22571.0
2022-11-01 14:35:00,62.44,62.5,62.4,62.43,18723.0,58.692,58.7484,58.6544,58.6826,18723.0
2022-11-01 14:40:00,62.43,62.47,62.37,62.39,13706.0,58.6826,58.7202,58.6262,58.645,13706.0
2022-11-01 14:45:00,62.38,62.5,62.33,62.5,41630.0,58.6356,58.7484,58.5886,58.7484,41630.0
2022-11-01 14:50:00,62.5,62.65,62.49,62.63,20493.0,58.7484,58.8894,58.739,58.8706,20493.0
2022-11-01 14:55:00,62.63,62.76,62.63,62.71,201625.0,58.8706,58.9928,58.8706,58.9458,201625.0
2022-11-01 15:00:00,62.7,62.7,62.61,62.67,48353.0,58.9364,58.9364,58.8518,58.9082,48353.0
2022-11-01 15:05:00,62.68,62.77,62.63,62.73,30373.0,58.9176,59.0022,58.8706,58.9646,30373.0
2022-11-01 15:10:00,62.74,62.74,62.6,62.61,27910.0,58.974,58.974,58.8424,58.8518,27910.0
2022-11-01 15:15:00,62.61,62.62,62.54,62.58,32074.0,58.8518,58.8612,58.786,58.8236,32074.0
2022-11-01 15:20:00,62.59,62.66,62.56,62.6,21794.0,58.833,58.8988,58.8048,58.8424,21794.0
2022-11-01 15:25:00,62.6,62.6,62.52,62.55,31086.0,58.8424,58.8424,58.7672,58.7954,31086.0
2022-11-01 15:30:00,62.55,62.62,62.49,62.59,59306.0,58.7954,58.8612,58.739,58.833,59306.0
2022-11-01 15:35:00,62.62,62.64,62.5,62.53,40124.0,58.8612,58.88,58.7484,58.7766,40124.0
2022-11-01 15:40:00,62.51,62.61,62.49,62.61,38639.0,58.7578,58.8518,58.739,58.8518,38639.0
2022-11-01 15:45:00,62.61,62.69,62.53,62.68,68336.0,58.8518,58.927,58.7766,58.9176,68336.0
2022-11-01 15:50:00,62.67,62.68,62.5,62.55,105973.0,58.9082,58.9176,58.7484,58.7954,105973.0
2022-11-01 15:55:00,62.54,62.55,62.34,62.34,250838.0,58.786,58.7954,58.598,58.598,250838.0
2022-11-02 09:30:00,62.8,62.9,62.54,62.8,50194.0,59.0304,59.1244,58.786,59.0304,50194.0
2022-11-02 09:35:00,62.79,62.95,62.62,62.78,38536.0,59.021,59.1714,58.8612,59.0116,38536.0
2022-11-02 09:40:00,62.82,63.1,62.81,63.01,50657.0,59.0492,59.3124,59.0398,59.2278,50657.0
2022-11-02 09:45:00,62.95,63.15,62.91,62.98,19819.0,59.1714,59.3594,59.1338,59.1996,19819.0
2022-11-02 09:50:00,62.95,63.02,62.78,62.93,13659.0,59.1714,59.2372,59.0116,59.1526,13659.0
2022-11-02 09:55:00,62.93,62.97,62.67,62.78,31941.0,59.1526,59.1902,58.9082,59.0116,31941.0
2022-11-02 10:00:00,62.79,62.98,62.78,62.82,44212.0,59.021,59.1996,59.0116,59.0492,44212.0
2022-11-02 10:05:00,62.86,62.92,62.7,62.77,12814.0,59.0868,59.1432,58.9364,59.0022,12814.0
2022-11-02 10:10:00,62.8,62.86,62.63,62.64,72844.0,59.0304,59.0868,58.8706,58.88,72844.0
2022-11-02 10:15:00,62.64,62.79,62.64,62.79,22724.0,58.88,59.021,58.88,59.021,22724.0
2022-11-02 10:20:00,62.8,62.84,62.71,62.72,21814.0,59.0304,59.068,58.9458,58.9552,21814.0
2022-11-02 10:25:00,62.69,62.71,62.53,62.62,15490.0,58.927,58.9458,58.7766,58.8612,15490.0
2022-11-02 10:30:00,62.62,62.7,62.58,62.62,19600.0,58.8612,58.9364,58.8236,58.8612,19600.0
2022-11-02 10:35:00,62.6,62.79,62.56,62.75,40130.0,58.8424,59.021,58.8048,58.9834,40130.0
2022-11-02 10:40:00,62.78,62.94,62.76,62.91,50118.0,59.0116,59.162,58.9928,59.1338,50118.0
2022-11-02 10:45:00,62.91,63.01,62.82,62.87,47505.0,59.1338,59.2278,59.0492,59.0962,47505.0
2022-11-02 10:50:00,62.87,62.95,62.78,62.94,36876.0,59.0962,59.1714,59.0116,59.162,36876.0
2022-11-02 10:55:00,62.95,63.08,62.93,62.99,62044.0,59.1714,59.2936,59.1526,59.209,62044.0
2022-11-02 11:00:00,62.99,63.03,62.85,62.9,50073.0,59.209,59.2466,59.0774,59.1244,50073.0
2022-11-02 11:05:00,62.91,62.97,62.9,62.96,20042.0,59.1338,59.1902,59.1244,59.1808,20042.0
2022-11-02 11:10:00,62.96,63.1,62.94,63.0,20267.0,59.1808,59.3124,59.162,59.2184,20267.0
2022-11-02 11:15:00,62.99,63.02,62.88,62.91,13252.0,59.209,59.2372,59.1056,59.1338,13252.0
2022-11-02 11:20:00,62.91,62.93,62.79,62.93,22776.0,59.1338,59.1526,59.021,59.1526,22776.0
2022-11-02 11:25:00,62.92,62.95,62.82,62.88,16113.0,59.1432,59.1714,59.0492,59.1056,16113.0
2022-11-02 11:30:00,62.89,62.99,62.87,62.98,17362.0,59.115,59.209,59.0962,59.1996,17362.0
2022-11-02 11:35:00,62.97,63.0,62.85,62.85,5937.0,59.1902,59.2184,59.0774,59.0774,5937.0
2022-11-02 11:40:00,62.83,62.9,62.81,62.84,8007.0,59.0586,59.1244,59.0398,59.068,8007.0
2022-11-02 11:45:00,62.86,62.9,62.81,62.86,10508.0,59.0868,59.1244,59.0398,59.0868,10508.0
2022-11-02 11:50:00,62.88,62.97,62.86,62.92,20796.0,59.1056,59.1902,59.0868,59.1432,20796.0
2022-11-02 11:55:00,62.93,62.95,62.76,62.8,14559.0,59.1526,59.1714,58.9928,59.0304,14559.0
2022-11-02 12:00:00,62.81,62.87,62.77,62.83,11328.0,59.0398,59.0962,59.0022,59.0586,11328.0
2022-11-02 12:05:00,62.84,62.86,62.7,62.77,9655.0,59.068,59.0868,58.9364,59.0022,9655.0
2022-11-02 12:10:00,62.78,62.88,62.78,62.84,4294.0,59.0116,59.1056,59.0116,59.068,4294.0
2022-11-02 12:15:00,62.85,62.88,62.78,62.78,35080.0,59.0774,59.1056,59.0116,59.0116,35080.0
2022-11-02 12:20:00,62.79,62.84,62.69,62.72,17786.0,59.021,59.068,58.927,58.9552,17786.0
2022-11-02 12:25:00,62.72,62.73,62.63,62.64,23386.0,58.9552,58.9646,58.8706,58.88,23386.0
2022-11-02 12:30:00,62.66,62.67,62.54,62.55,20998.0,58.8988,58.9082,58.786,58.7954,20998.0
2022-11-02 12:35:00,62.54,62.56,62.48,62.5,7457.0,58.786,58.8048,58.7296,58.7484,7457.0
2022-11-02 12:40:00,62.49,62.61,62.48,62.61,12892.0,58.739,58.8518,58.7296,58.8518,12892.0
2022-11-02 12:45:00,62.62,62.68,62.61,62.61,24931.0,58.8612,58.9176,58.8518,58.8518,24931.0
2022-11-02 12:50:00,62.64,62.8,62.64,62.8,8269.0,58.88,59.0304,58.88,59.0304,8269.0
2022-11-02 12:55:00,62.78,62.85,62.75,62.78,21940.0,59.0116,59.0774,58.9834,59.0116,21940.0
2022-11-02 13:00:00,62.79,62.81,62.73,62.75,34230.0,59.021,59.0398,58.9646,58.9834,34230.0
2022-11-02 13:05:00,62.74,62.78,62.74,62.78,7803.0,58.974,59.0116,58.974,59.0116,7803.0
2022-11-02 13:10:00,62.77,62.81,62.73,62.74,18592.0,59.0022,59.0398,58.9646,58.974,18592.0
2022-11-02 13:15:00,62.73,62.75,62.67,62.72,12768.0,58.9646,58.9834,58.9082,58.9552,12768.0
2022-11-02 13:20:00,62.71,62.73,62.59,62.59,21896.0,58.9458,58.9646,58.833,58.833,21896.0
2022-11-02 13:25:00,62.58,62.61,62.54,62.6,10397.0,58.8236,58.8518,58.786,58.8424,10397.0
2022-11-02 13:30:00,62.59,62.69,62.59,62.67,16907.0,58.833,58.927,58.833,58.9082,16907.0
2022-11-02 13:35:00,62.67,62.69,62.62,62.69,18563.0,58.9082,58.927,58.8612,58.927,18563.0
2022-11-02 13:40:00,62.69,62.89,62.68,62.8,28288.0,58.927,59.115,58.9176,59.0304,28288.0
2022-11-02 13:45:00,62.8,62.92,62.79,62.88,28940.0,59.0304,59.1432,59.021,59.1056,28940.0
2022-11-02 13:50:00,62.89,63.02,62.89,62.95,13940.0,59.115,59.2372,59.115,59.1714,13940.0
2022-11-02 13:55:00,62.96,62.97,62.85,62.92,20777.0,59.1808,59.1902,59.0774,59.1432,20777.0
2022-11-02 14:00:00,62.94,64.15,62.78,63.91,121777.0,59.162,60.2994,59.0116,60.0738,121777.0
2022-11-02 14:05:00,63.85,64.15,63.72,63.89,50397.0,60.0174,60.2994,59.8952,60.055,50397.0
2022-11-02 14:10:00,63.86,63.96,63.61,63.82,27694.0,60.0268,60.1208,59.7918,59.9892,27694.0
2022-11-02 14:15:00,63.88,63.93,63.5,63.71,41879.0,60.0456,60.0926,59.6884,59.8858,41879.0
2022-11-02 14:20:00,63.7,63.93,63.59,63.86,45931.0,59.8764,60.0926,59.773,60.0268,45931.0
2022-11-02 14:25:00,63.85,64.1,63.79,64.1,46908.0,60.0174,60.2524,59.961,60.2524,46908.0
2022-11-02 14:30:00,64.14,64.21,63.65,63.81,69341.0,60.29,60.3558,59.8294,59.9798,69341.0
2022-11-02 14:35:00,63.82,64.21,62.66,63.1,116734.0,59.9892,60.3558,58.8988,59.3124,116734.0
2022-11-02 14:40:00,63.1,63.78,62.91,63.32,116436.0,59.3124,59.9516,59.1338,59.5192,116436.0
2022-11-02 14:45:00,63.29,63.55,62.96,63.04,45156.0,59.491,59.7354,59.1808,59.256,45156.0
2022-11-02 14:50:00,63.03,63.09,62.06,62.26,65169.0,59.2466,59.303,58.3348,58.5228,65169.0
2022-11-02 14:55:00,62.24,62.56,62.2,62.44,44656.0,58.504,58.8048,58.4664,58.692,44656.0
2022-11-02 15:00:00,62.43,62.59,62.3,62.39,48166.0,58.6826,58.833,58.5604,58.645,48166.0
2022-11-02 15:05:00,62.39,62.96,62.35,62.87,39164.0,58.645,59.1808,58.6074,59.0962,39164.0
2022-11-02 15:10:00,62.85,62.85,62.41,62.42,31318.0,59.0774,59.0774,58.6638,58.6732,31318.0
2022-11-02 15:15:00,62.41,62.41,62.09,62.09,42296.0,58.6638,58.6638,58.363,58.363,42296.0
2022-11-02 15:20:00,62.09,62.09,61.67,61.68,45734.0,58.363,58.363,57.9682,57.9776,45734.0
2022-11-02 15:25:00,61.67,61.7,61.08,61.29,137296.0,57.9682,57.9964,57.4137,57.6111,137296.0
2022-11-02 15:30:00,61.25,61.25,60.98,61.09,34230.0,57.5735,57.5735,57.3197,57.4231,34230.0
2022-11-02 15:35:00,61.07,61.27,60.98,61.14,48480.0,57.4043,57.5923,57.3197,57.4701,48480.0
2022-11-02 15:40:00,61.14,61.16,60.96,61.1,64741.0,57.4701,57.4889,57.3009,57.4325,64741.0
2022-11-02 15:45:00,61.09,61.1,60.78,60.9,90590.0,57.4231,57.4325,57.1317,57.2445,90590.0
2022-11-02 15:50:00,60.91,60.94,60.64,60.84,188484.0,57.2539,57.2821,57.0001,57.1881,188484.0
2022-11-02 15:55:00,60.81,60.81,60.59,60.64,320887.0,57.1599,57.1599,56.9531,57.0001,320887.0
2022-11-03 09:30:00,59.96,60.13,59.54,59.95,66921.0,56.3609,56.5207,55.9661,56.3515,66921.0
2022-11-03 09:35:00,59.88,60.02,59.76,59.9,9302.0,56.2857,56.4173,56.1729,56.3045,9302.0
2022-11-03 09:40:00,59.84,59.95,59.47,59.48,10040.0,56.2481,56.3515,55.9003,55.9097,10040.0
2022-11-03 09:45:00,59.42,59.47,59.23,59.32,23792.0,55.8533,55.9003,55.6747,55.7593,23792.0
2022-11-03 09:50:00,59.29,59.31,59.06,59.11,27822.0,55.7311,55.7499,55.5149,55.5619,27822.0
2022-11-03 09:55:00,59.11,59.19,58.78,58.8,58193.0,55.5619,55.6371,55.2517,55.2705,58193.0
2022-11-03 10:00:00,58.83,59.03,58.61,58.85,51724.0,55.2987,55.4867,55.0919,55.3175,51724.0
2022-11-03 10:05:00,58.85,58.91,58.61,58.71,27965.0,55.3175,55.3739,55.0919,55.1859,27965.0
2022-11-03 10:10:00,58.71,59.34,58.71,59.33,15386.0,55.1859,55.7781,55.1859,55.7687,15386.0
2022-11-03 10:15:00,59.35,59.52,59.09,59.15,26288.0,55.7875,55.9473,55.5431,55.5995,26288.0
2022-11-03 10:20:00,59.15,59.28,58.92,59.13,23397.0,55.5995,55.7217,55.3833,55.5807,23397.0
2022-11-03 10:25:00,59.12,59.56,59.11,59.52,39050.0,55.5713,55.9849,55.5619,55.9473,39050.0
2022-11-03 10:30:00,59.52,59.59,58.96,58.96,46108.0,55.9473,56.0131,55.4209,55.4209,46108.0
2022-11-03 10:35:00,58.97,59.26,58.97,59.2,61362.0,55.4303,55.7029,55.4303,55.6465,61362.0
2022-11-03 10:40:00,59.19,59.69,59.13,59.66,29585.0,55.6371,56.1071,55.5807,56.0789,29585.0
2022-11-03 10:45:00,59.68,60.2,59.68,60.15,24165.0,56.0977,56.5865,56.0977,56.5395,24165.0
2022-11-03 10:50:00,60.17,60.23,59.86,59.86,30149.0,56.5583,56.6147,56.2669,56.2669,30149.0
2022-11-03 10:55:00,59.84,60.03,59.8,59.87,28937.0,56.2481,56.4267,56.2105,56.2763,28937.0
2022-11-03 11:00:00,59.86,59.91,59.67,59.73,70096.0,56.2669,56.3139,56.0883,56.1447,70096.0
2022-11-03 11:05:00,59.72,59.76,59.49,59.54,34772.0,56.1353,56.1729,55.9191,55.9661,34772.0
2022-11-03 11:10:00,59.54,59.65,59.29,59.31,31284.0,55.9661,56.0695,55.7311,55.7499,31284.0
2022-11-03 11:15:00,59.32,59.4,59.16,59.28,25696.0,55.7593,55.8345,55.6089,55.7217,25696.0
2022-11-03 11:20:00,59.3,59.43,59.22,59.24,16256.0,55.7405,55.8627,55.6653,55.6841,16256.0
2022-11-03 11:25:00,59.23,59.46,59.13,59.25,33299.0,55.6747,55.8909,55.5807,55.6935,33299.0
2022-11-03 11:30:00,59.23,59.35,59.15,59.34,21285.0,55.6747,55.7875,55.5995,55.7781,21285.0
2022-11-03 11:35:00,59.33,59.57,59.32,59.57,11533.0,55.7687,55.9943,55.7593,55.9943,11533.0
2022-11-03 11:40:00,59.55,59.75,59.52,59.63,17651.0,55.9755,56.1635,55.9473,56.0507,17651.0
2022-11-03 11:45:00,59.65,59.83,59.65,59.66,18324.0,56.0695,56.2387,56.0695,56.0789,18324.0
2022-11-03 11:50:00,59.65,59.68,59.54,59.56,13992.0,56.0695,56.0977,55.9661,55.9849,13992.0
2022-11-03 11:55:00,59.56,59.69,59.52,59.66,6925.0,55.9849,56.1071,55.9473,56.0789,6925.0
2022-11-03 12:00:00,59.68,59.85,59.56,59.8,11901.0,56.0977,56.2575,55.9849,56.2105,11901.0
2022-11-03 12:05:00,59.8,59.93,59.72,59.76,13202.0,56.2105,56.3327,56.1353,56.1729,13202.0
2022-11-03 12:10:00,59.73,59.9,59.73,59.78,9535.0,56.1447,56.3045,56.1447,56.1917,9535.0
2022-11-03 12:15:00,59.8,60.02,59.79,59.95,14259.0,56.2105,56.4173,56.2011,56.3515,14259.0
2022-11-03 12:20:00,59.94,59.94,59.82,59.9,15418.0,56.3421,56.3421,56.2293,56.3045,15418.0
2022-11-03 12:25:00,59.91,60.08,59.87,60.04,13973.0,56.3139,56.4737,56.2763,56.4361,13973.0
2022-11-03 12:30:00,60.02,60.07,59.88,59.94,15757.0,56.4173,56.4643,56.2857,56.3421,15757.0
2022-11-03 12:35:00,59.93,60.04,59.84,59.97,69143.0,56.3327,56.4361,56.2481,56.3703,69143.0
2022-11-03 12:40:00,59.99,60.32,59.98,60.32,19472.0,56.3891,56.6993,56.3797,56.6993,19472.0
2022-11-03 12:45:00,60.3,60.38,60.3,60.38,26303.0,56.6805,56.7557,56.6805,56.7557,26303.0
2022-11-03 12:50:00,60.37,60.58,60.37,60.51,31675.0,56.7463,56.9437,56.7463,56.8779,31675.0
2022-11-03 12:55:00,60.51,60.56,60.47,60.54,22868.0,56.8779,56.9249,56.8403,56.9061,22868.0
2022-11-03 13:00:00,60.51,60.54,60.36,60.38,34427.0,56.8779,56.9061,56.7369,56.7557,34427.0
2022-11-03 13:05:00,60.37,60.43,60.3,60.39,24094.0,56.7463,56.8027,56.6805,56.7651,24094.0
2022-11-03 13:10:00,60.39,60.55,60.34,60.53,20025.0,56.7651,56.9155,56.7181,56.8967,20025.0
2022-11-03 13:15:00,60.53,60.53,60.35,60.36,14248.0,56.8967,56.8967,56.7275,56.7369,14248.0
2022-11-03 13:20:00,60.36,60.38,60.19,60.2,20000.0,56.7369,56.7557,56.5771,56.5865,20000.0
2022-11-03 13:25:00,60.22,60.23,60.09,60.21,11212.0,56.6053,56.6147,56.4831,56.5959,11212.0
2022-11-03 13:30:00,60.2,60.27,60.16,60.16,11291.0,56.5865,56.6523,56.5489,56.5489,11291.0
2022-11-03 13:35:00,60.19,60.22,60.07,60.19,10389.0,56.5771,56.6053,56.4643,56.5771,10389.0
2022-11-03 13:40:00,60.21,60.23,60.12,60.14,14387.0,56.5959,56.6147,56.5113,56.5301,14387.0
2022-11-03 13:45:00,60.16,60.27,60.11,60.22,14261.0,56.5489,56.6523,56.5019,56.6053,14261.0
2022-11-03 13:50:00,60.21,60.22,60.1,60.2,13416.0,56.5959,56.6053,56.4925,56.5865,13416.0
2022-11-03 13:55:00,60.2,60.22,59.98,59.98,17065.0,56.5865,56.6053,56.3797,56.3797,17065.0
2022-11-03 14:00:00,59.98,60.06,59.98,60.01,28652.0,56.3797,56.4549,56.3797,56.4079,28652.0
2022-11-03 14:05:00,60.01,60.04,59.97,59.97,18646.0,56.4079,56.4361,56.3703,56.3703,18646.0
2022-11-03 14:10:00,59.97,60.01,59.84,59.92,20609.0,56.3703,56.4079,56.2481,56.3233,20609.0
2022-11-03 14:15:00,59.92,59.94,59.86,59.88,24540.0,56.3233,56.3421,56.2669,56.2857,24540.0
2022-11-03 14:20:00,59.88,60.0,59.87,59.97,30683.0,56.2857,56.3985,56.2763,56.3703,30683.0
2022-11-03 14:25:00,59.97,60.06,59.93,60.03,48407.0,56.3703,56.4549,56.3327,56.4267,48407.0
2022-11-03 14:30:00,60.02,60.17,60.02,60.03,25676.0,56.4173,56.5583,56.4173,56.4267,25676.0
2022-11-03 14:35:00,60.03,60.07,59.9,59.93,115120.0,56.4267,56.4643,56.3045,56.3327,115120.0
2022-11-03 14:40:00,59.95,59.99,59.75,59.75,40448.0,56.3515,56.3891,56.1635,56.1635,40448.0
2022-11-03 14:45:00,59.75,59.79,59.68,59.7,47772.0,56.1635,56.2011,56.0977,56.1165,47772.0
2022-11-03 14:50:00,59.71,59.77,59.67,59.69,41681.0,56.1259,56.1823,56.0883,56.1071,41681.0
2022-11-03 14:55:00,59.69,59.77,59.65,59.74,49719.0,56.1071,56.1823,56.0695,56.1541,49719.0
2022-11-03 15:00:00,59.75,59.75,59.64,59.72,38985.0,56.1635,56.1635,56.0601,56.1353,38985.0
2022-11-03 15:05:00,59.72,59.77,59.61,59.63,40506.0,56.1353,56.1823,56.0319,56.0507,40506.0
2022-11-03 15:10:00,59.63,59.72,59.6,59.64,42203.0,56.0507,56.1353,56.0225,56.0601,42203.0
2022-11-03 15:15:00,59.64,59.7,59.61,59.62,39649.0,56.0601,56.1165,56.0319,56.0413,39649.0
2022-11-03 15:20:00,59.63,59.77,59.62,59.75,38467.0,56.0507,56.1823,56.0413,56.1635,38467.0
2022-11-03 15:25:00,59.75,59.77,59.68,59.77,41410.0,56.1635,56.1823,56.0977,56.1823,41410.0
2022-11-03 15:30:00,59.75,59.95,59.74,59.93,39034.0,56.1635,56.3515,56.1541,56.3327,39034.0
2022-11-03 15:35:00,59.92,59.94,59.72,59.73,41604.0,56.3233,56.3421,56.1353,56.1447,41604.0
2022-11-03 15:40:00,59.73,59.87,59.71,59.72,60537.0,56.1447,56.2763,56.1259,56.1353,60537.0
2022-11-03 15:45:00,59.71,59.74,59.63,59.73,105789.0,56.1259,56.1541,56.0507,56.1447,105789.0
2022-11-03 15:50:00,59.73,59.82,59.61,59.68,193117.0,56.1447,56.2293,56.0319,56.0977,193117.0
2022-11-03 15:55:00,59.69,59.69,59.41,59.46,384782.0,56.1071,56.1071,55.8439,55.8909,384782.0
2022-11-04 09:30:00,66.44,66.5,63.23,64.0,249408.0,62.4519,62.5083,59.4346,60.1584,249408.0
2022-11-04 09:35:00,64.08,64.26,62.75,62.75,235251.0,60.2336,60.4028,58.9834,58.9834,235251.0
2022-11-04 09:40:00,62.82,63.45,62.72,62.81,173847.0,59.0492,59.6414,58.9552,59.0398,173847.0
2022-11-04 09:45:00,62.91,63.17,62.55,62.55,210762.0,59.1338,59.3782,58.7954,58.7954,210762.0
2022-11-04 09:50:00,62.6,62.91,62.57,62.67,251055.0,58.8424,59.1338,58.8142,58.9082,251055.0
2022-11-04 09:55:00,62.65,63.56,62.62,63.55,235909.0,58.8894,59.7448,58.8612,59.7354,235909.0
2022-11-04 10:00:00,63.58,63.81,63.41,63.53,131229.0,59.7636,59.9798,59.6038,59.7166,131229.0
2022-11-04 10:05:00,63.55,63.58,63.03,63.25,170333.0,59.7354,59.7636,59.2466,59.4534,170333.0
2022-11-04 10:10:00,63.27,63.37,63.14,63.28,103275.0,59.4722,59.5662,59.35,59.4816,103275.0
2022-11-04 10:15:00,63.28,63.82,63.26,63.59,138640.0,59.4816,59.9892,59.4628,59.773,138640.0
2022-11-04 10:20:00,63.62,63.75,63.25,63.52,111439.0,59.8012,59.9234,59.4534,59.7072,111439.0
2022-11-04 10:25:00,63.58,63.74,63.33,63.52,71569.0,59.7636,59.914,59.5286,59.7072,71569.0
2022-11-04 10:30:00,63.52,64.01,63.5,63.98,58214.0,59.7072,60.1678,59.6884,60.1396,58214.0
2022-11-04 10:35:00,63.98,64.21,63.85,63.89,99272.0,60.1396,60.3558,60.0174,60.055,99272.0
2022-11-04 10:40:00,63.92,64.03,63.65,63.68,116150.0,60.0832,60.1866,59.8294,59.8576,116150.0
2022-11-04 10:45:00,63.69,63.82,63.55,63.79,39559.0,59.867,59.9892,59.7354,59.961,39559.0
2022-11-04 10:50:00,63.79,63.96,63.34,63.58,109881.0,59.961,60.1208,59.538,59.7636,109881.0
2022-11-04 10:55:00,63.53,63.69,63.3,63.58,78685.0,59.7166,59.867,59.5004,59.7636,78685.0
2022-11-04 11:00:00,63.58,63.68,63.45,63.52,42858.0,59.7636,59.8576,59.6414,59.7072,42858.0
2022-11-04 11:05:00,63.5,63.56,63.26,63.51,33761.0,59.6884,59.7448,59.4628,59.6978,33761.0
2022-11-04 11:10:00,63.52,63.52,63.29,63.39,30112.0,59.7072,59.7072,59.491,59.585,30112.0
2022-11-04 11:15:00,63.36,63.68,63.3,63.47,40351.0,59.5568,59.8576,59.5004,59.6602,40351.0
2022-11-04 11:20:00,63.49,63.82,63.48,63.76,26926.0,59.679,59.9892,59.6696,59.9328,26926.0
2022-11-04 11:25:00,63.78,63.86,63.2,63.22,48049.0,59.9516,60.0268,59.4064,59.4252,48049.0
2022-11-04 11:30:00,63.28,63.35,63.18,63.18,29191.0,59.4816,59.5474,59.3876,59.3876,29191.0
2022-11-04 11:35:00,63.19,63.31,63.05,63.05,16127.0,59.397,59.5098,59.2654,59.2654,16127.0
2022-11-04 11:40:00,63.06,63.07,62.67,62.68,63759.0,59.2748,59.2842,58.9082,58.9176,63759.0
2022-11-04 11:45:00,62.68,62.69,62.44,62.45,44902.0,58.9176,58.927,58.692,58.7014,44902.0
2022-11-04 11:50:00,62.45,62.52,62.31,62.5,59848.0,58.7014,58.7672,58.5698,58.7484,59848.0
2022-11-04 11:55:00,62.49,62.74,62.39,62.42,81743.0,58.739,58.974,58.645,58.6732,81743.0
2022-11-04 12:00:00,62.39,62.59,62.23,62.23,45045.0,58.645,58.833,58.4946,58.4946,45045.0
2022-11-04 12:05:00,62.24,62.43,62.13,62.4,77143.0,58.504,58.6826,58.4006,58.6544,77143.0
2022-11-04 12:10:00,62.39,62.52,62.31,62.51,157621.0,58.645,58.7672,58.5698,58.7578,157621.0
2022-11-04 12:15:00,62.52,63.17,62.49,62.98,109656.0,58.7672,59.3782,58.739,59.1996,109656.0
2022-11-04 12:20:00,62.98,62.98,62.73,62.74,46066.0,59.1996,59.1996,58.9646,58.974,46066.0
2022-11-04 12:25:00,62.75,62.88,62.61,62.87,48660.0,58.9834,59.1056,58.8518,59.0962,48660.0
2022-11-04 12:30:00,62.85,63.28,62.8,63.24,40156.0,59.0774,59.4816,59.0304,59.444,40156.0
2022-11-04 12:35:00,63.23,63.25,62.89,62.9,57578.0,59.4346,59.4534,59.115,59.1244,57578.0
2022-11-04 12:40:00,62.88,63.06,62.74,62.96,34762.0,59.1056,59.2748,58.974,59.1808,34762.0
2022-11-04 12:45:00,62.97,63.01,62.82,62.88,47664.0,59.1902,59.2278,59.0492,59.1056,47664.0
2022-11-04 12:50:00,62.89,63.14,62.83,63.1,52929.0,59.115,59.35,59.0586,59.3124,52929.0
2022-11-04 12:55:00,63.12,63.17,62.94,62.97,35688.0,59.3312,59.3782,59.162,59.1902,35688.0
2022-11-04 13:00:00,62.96,63.0,62.84,62.97,23010.0,59.1808,59.2184,59.068,59.1902,23010.0
2022-11-04 13:05:00,62.99,63.04,62.67,62.68,41315.0,59.209,59.256,58.9082,58.9176,41315.0
2022-11-04 13:10:00,62.68,63.1,62.68,63.06,24726.0,58.9176,59.3124,58.9176,59.2748,24726.0
2022-11-04 13:15:00,63.06,63.18,62.98,63.17,17176.0,59.2748,59.3876,59.1996,59.3782,17176.0
2022-11-04 13:20:00,63.18,63.29,63.13,63.23,17794.0,59.3876,59.491,59.3406,59.4346,17794.0
2022-11-04 13:25:00,63.26,63.29,63.03,63.04,51198.0,59.4628,59.491,59.2466,59.256,51198.0
2022-11-04 13:30:00,63.04,63.12,62.96,63.03,47039.0,59.256,59.3312,59.1808,59.2466,47039.0
2022-11-04 13:35:00,63.02,63.28,63.0,63.2,37655.0,59.2372,59.4816,59.2184,59.4064,37655.0
2022-11-04 13:40:00,63.2,63.2,63.03,63.13,22575.0,59.4064,59.4064,59.2466,59.3406,22575.0
2022-11-04 13:45:00,63.11,63.2,63.09,63.15,28060.0,59.3218,59.4064,59.303,59.3594,28060.0
2022-11-04 13:50:00,63.15,63.15,62.88,63.01,29279.0,59.3594,59.3594,59.1056,59.2278,29279.0
2022-11-04 13:55:00,63.01,63.01,62.74,62.81,42247.0,59.2278,59.2278,58.974,59.0398,42247.0
2022-11-04 14:00:00,62.8,63.08,62.8,62.97,46143.0,59.0304,59.2936,59.0304,59.1902,46143.0
2022-11-04 14:05:00,62.96,62.96,62.67,62.82,110272.0,59.1808,59.1808,58.9082,59.0492,110272.0
2022-11-04 14:10:00,62.82,62.92,62.77,62.91,27280.0,59.0492,59.1432,59.0022,59.1338,27280.0
2022-11-04 14:15:00,62.92,63.06,62.82,63.03,31256.0,59.1432,59.2748,59.0492,59.2466,31256.0
2022-11-04 14:20:00,63.02,63.02,62.82,62.87,33443.0,59.2372,59.2372,59.0492,59.0962,33443.0
2022-11-04 14:25:00,62.86,63.08,62.81,62.99,30955.0,59.0868,59.2936,59.0398,59.209,30955.0
2022-11-04 14:30:00,63.0,63.1,62.96,63.07,24785.0,59.2184,59.3124,59.1808,59.2842,24785.0
2022-11-04 14:35:00,63.08,63.17,62.97,63.14,25897.0,59.2936,59.3782,59.1902,59.35,25897.0
2022-11-04 14:40:00,63.15,63.37,63.12,63.36,28715.0,59.3594,59.5662,59.3312,59.5568,28715.0
2022-11-04 14:45:00,63.37,63.41,63.3,63.4,73242.0,59.5662,59.6038,59.5004,59.5944,73242.0
2022-11-04 14:50:00,63.4,63.47,63.36,63.43,28404.0,59.5944,59.6602,59.5568,59.6226,28404.0
2022-11-04 14:55:00,63.45,63.59,63.38,63.41,56130.0,59.6414,59.773,59.5756,59.6038,56130.0
2022-11-04 15:00:00,63.42,63.58,63.38,63.57,83920.0,59.6132,59.7636,59.5756,59.7542,83920.0
2022-11-04 15:05:00,63.57,63.8,63.57,63.77,49662.0,59.7542,59.9704,59.7542,59.9422,49662.0
2022-11-04 15:10:00,63.78,64.0,63.74,63.99,54219.0,59.9516,60.1584,59.914,60.149,54219.0
2022-11-04 15:15:00,64.0,64.03,63.88,63.89,61435.0,60.1584,60.1866,60.0456,60.055,61435.0
2022-11-04 15:20:00,63.88,63.88,63.67,63.72,80078.0,60.0456,60.0456,59.8482,59.8952,80078.0
2022-11-04 15:25:00,63.71,63.93,63.69,63.79,69190.0,59.8858,60.0926,59.867,59.961,69190.0
2022-11-04 15:30:00,63.8,63.83,63.62,63.8,134082.0,59.9704,59.9986,59.8012,59.9704,134082.0
2022-11-04 15:35:00,63.79,63.83,63.57,63.69,98934.0,59.961,59.9986,59.7542,59.867,98934.0
2022-11-04 15:40:00,63.69,63.83,63.58,63.82,114924.0,59.867,59.9986,59.7636,59.9892,114924.0
2022-11-04 15:45:00,63.82,63.94,63.74,63.75,158699.0,59.9892,60.102,59.914,59.9234,158699.0
2022-11-04 15:50:00,63.75,63.8,63.4,63.52,314614.0,59.9234,59.9704,59.5944,59.7072,314614.0
2022-11-04 15:55:00,63.53,63.94,63.52,63.93,599333.0,59.7166,60.102,59.7072,60.0926,599333.0
2022-11-07 09:30:00,64.54,64.67,63.92,64.14,100998.0,60.666,60.7882,60.0832,60.29,100998.0
2022-11-07 09:35:00,64.14,64.27,63.85,63.98,40951.0,60.29,60.4122,60.0174,60.1396,40951.0
2022-11-07 09:40:00,63.95,64.12,63.84,63.9,37458.0,60.1114,60.2712,60.008,60.0644,37458.0
2022-11-07 09:45:00,63.88,63.93,63.61,63.68,26113.0,60.0456,60.0926,59.7918,59.8576,26113.0
2022-11-07 09:50:00,63.68,63.71,63.41,63.45,60450.0,59.8576,59.8858,59.6038,59.6414,60450.0
2022-11-07 09:55:00,63.47,63.73,63.41,63.5,53404.0,59.6602,59.9046,59.6038,59.6884,53404.0
2022-11-07 10:00:00,63.5,63.8,63.46,63.73,35325.0,59.6884,59.9704,59.6508,59.9046,35325.0
2022-11-07 10:05:00,63.73,63.78,63.52,63.56,46828.0,59.9046,59.9516,59.7072,59.7448,46828.0
2022-11-07 10:10:00,63.57,63.63,63.36,63.55,66697.0,59.7542,59.8106,59.5568,59.7354,66697.0
2022-11-07 10:15:00,63.56,63.88,63.53,63.6,45542.0,59.7448,60.0456,59.7166,59.7824,45542.0
2022-11-07 10:20:00,63.59,63.59,63.38,63.48,30757.0,59.773,59.773,59.5756,59.6696,30757.0
2022-11-07 10:25:00,63.47,63.52,63.33,63.52,27445.0,59.6602,59.7072,59.5286,59.7072,27445.0
2022-11-07 10:30:00,63.53,63.53,63.34,63.41,19809.0,59.7166,59.7166,59.538,59.6038,19809.0
2022-11-07 10:35:00,63.4,63.44,63.1,63.13,33578.0,59.5944,59.632,59.3124,59.3406,33578.0
2022-11-07 10:40:00,63.14,63.4,63.13,63.26,55120.0,59.35,59.5944,59.3406,59.4628,55120.0
2022-11-07 10:45:00,63.27,63.44,63.22,63.33,34490.0,59.4722,59.632,59.4252,59.5286,34490.0
2022-11-07 10:50:00,63.32,63.59,63.3,63.5,27618.0,59.5192,59.773,59.5004,59.6884,27618.0
2022-11-07 10:55:00,63.5,63.62,63.43,63.62,53179.0,59.6884,59.8012,59.6226,59.8012,53179.0
2022-11-07 11:00:00,63.64,63.84,63.55,63.83,22605.0,59.82,60.008,59.7354,59.9986,22605.0
2022-11-07 11:05:00,63.83,63.96,63.74,63.9,41372.0,59.9986,60.1208,59.914,60.0644,41372.0
2022-11-07 11:10:00,63.91,63.93,63.71,63.72,19291.0,60.0738,60.0926,59.8858,59.8952,19291.0
2022-11-07 11:15:00,63.71,63.98,63.69,63.96,27846.0,59.8858,60.1396,59.867,60.1208,27846.0
2022-11-07 11:20:00,63.92,64.15,63.91,64.14,38606.0,60.0832,60.2994,60.0738,60.29,38606.0
2022-11-07 11:25:00,64.13,64.3,64.01,64.24,53573.0,60.2806,60.4404,60.1678,60.384,53573.0
2022-11-07 11:30:00,64.22,64.4,64.19,64.23,44431.0,60.3652,60.5344,60.337,60.3746,44431.0
2022-11-07 11:35:00,64.23,64.33,64.18,64.31,48095.0,60.3746,60.4686,60.3276,60.4498,48095.0
2022-11-07 11:40:00,64.31,64.31,63.9,63.97,24102.0,60.4498,60.4498,60.0644,60.1302,24102.0
2022-11-07 11:45:00,63.94,64.06,63.92,64.02,14783.0,60.102,60.2148,60.0832,60.1772,14783.0
2022-11-07 11:50:00,64.03,64.11,64.0,64.03,25615.0,60.1866,60.2618,60.1584,60.1866,25615.0
2022-11-07 11:55:00,64.07,64.08,63.91,64.01,38695.0,60.2242,60.2336,60.0738,60.1678,38695.0
2022-11-07 12:00:00,64.03,64.25,63.99,64.25,34173.0,60.1866,60.3934,60.149,60.3934,34173.0
2022-11-07 12:05:00,64.25,64.44,64.14,64.44,46606.0,60.3934,60.572,60.29,60.572,46606.0
2022-11-07 12:10:00,64.42,64.56,64.42,64.48,21968.0,60.5532,60.6848,60.5532,60.6096,21968.0
2022-11-07 12:15:00,64.49,64.65,64.39,64.64,18963.0,60.619,60.7694,60.525,60.76,18963.0
2022-11-07 12:20:00,64.65,64.66,64.48,64.63,64325.0,60.7694,60.7788,60.6096,60.7506,64325.0
2022-11-07 12:25:00,64.63,64.7,64.54,64.68,24791.0,60.7506,60.8164,60.666,60.7976,24791.0
2022-11-07 12:30:00,64.69,64.71,64.59,64.69,26295.0,60.807,60.8258,60.713,60.807,26295.0
2022-11-07 12:35:00,64.7,64.84,64.68,64.83,32360.0,60.8164,60.948,60.7976,60.9386,32360.0
2022-11-07 12:40:00,64.84,64.99,64.84,64.96,25279.0,60.948,61.089,60.948,61.0608,25279.0
2022-11-07 12:45:00,64.95,64.98,64.71,64.75,19233.0,61.0514,61.0796,60.8258,60.8634,19233.0
2022-11-07 12:50:00,64.74,64.81,64.64,64.71,19035.0,60.854,60.9198,60.76,60.8258,19035.0
2022-11-07 12:55:00,64.7,64.8,64.69,64.8,11839.0,60.8164,60.9104,60.807,60.9104,11839.0
2022-11-07 13:00:00,64.79,64.91,64.79,64.85,20146.0,60.901,61.0138,60.901,60.9574,20146.0
2022-11-07 13:05:00,64.86,64.95,64.82,64.95,12836.0,60.9668,61.0514,60.9292,61.0514,12836.0
2022-11-07 13:10:00,64.95,65.01,64.83,64.85,30294.0,61.0514,61.1078,60.9386,60.9574,30294.0
2022-11-07 13:15:00,64.86,64.87,64.75,64.8,20233.0,60.9668,60.9762,60.8634,60.9104,20233.0
2022-11-07 13:20:00,64.81,64.82,64.64,64.66,18900.0,60.9198,60.9292,60.76,60.7788,18900.0
2022-11-07 13:25:00,64.67,64.78,64.67,64.76,21480.0,60.7882,60.8916,60.7882,60.8728,21480.0
2022-11-07 13:30:00,64.77,64.79,64.58,64.58,40311.0,60.8822,60.901,60.7036,60.7036,40311.0
2022-11-07 13:35:00,64.58,64.58,64.49,64.57,13807.0,60.7036,60.7036,60.619,60.6942,13807.0
2022-11-07 13:40:00,64.56,64.56,64.42,64.49,15716.0,60.6848,60.6848,60.5532,60.619,15716.0
2022-11-07 13:45:00,64.5,64.57,64.48,64.55,26320.0,60.6284,60.6942,60.6096,60.6754,26320.0
2022-11-07 13:50:00,64.55,64.61,64.55,64.59,16045.0,60.6754,60.7318,60.6754,60.713,16045.0
2022-11-07 13:55:00,64.59,64.67,64.59,64.66,18621.0,60.713,60.7882,60.713,60.7788,18621.0
2022-11-07 14:00:00,64.67,64.77,64.66,64.77,20304.0,60.7882,60.8822,60.7788,60.8822,20304.0
2022-11-07 14:05:00,64.77,64.79,64.68,64.68,20160.0,60.8822,60.901,60.7976,60.7976,20160.0
2022-11-07 14:10:00,64.69,64.9,64.68,64.89,184692.0,60.807,61.0044,60.7976,60.995,184692.0
2022-11-07 14:15:00,64.9,65.08,64.9,65.08,39787.0,61.0044,61.1736,61.0044,61.1736,39787.0
2022-11-07 14:20:00,65.09,65.16,65.02,65.15,39069.0,61.183,61.2488,61.1172,61.2394,39069.0
2022-11-07 14:25:00,65.14,65.26,65.14,65.23,31286.0,61.23,61.3428,61.23,61.3146,31286.0
2022-11-07 14:30:00,65.26,65.35,65.16,65.32,33159.0,61.3428,61.4274,61.2488,61.3992,33159.0
2022-11-07 14:35:00,65.31,65.35,65.26,65.31,26793.0,61.3898,61.4274,61.3428,61.3898,26793.0
2022-11-07 14:40:00,65.31,65.33,65.19,65.25,23591.0,61.3898,61.4086,61.277,61.3334,23591.0
2022-11-07 14:45:00,65.26,65.35,65.24,65.28,22699.0,61.3428,61.4274,61.324,61.3616,22699.0
2022-11-07 14:50:00,65.28,65.32,65.22,65.29,17232.0,61.3616,61.3992,61.3052,61.371,17232.0
2022-11-07 14:55:00,65.28,65.29,65.13,65.19,41718.0,61.3616,61.371,61.2206,61.277,41718.0
2022-11-07 15:00:00,65.2,65.34,65.2,65.32,33238.0,61.2864,61.418,61.2864,61.3992,33238.0
2022-11-07 15:05:00,65.32,65.45,65.28,65.45,32580.0,61.3992,61.5214,61.3616,61.5214,32580.0
2022-11-07 15:10:00,65.44,65.53,65.38,65.52,37696.0,61.512,61.5966,61.4556,61.5872,37696.0
2022-11-07 15:15:00,65.51,65.66,65.51,65.63,61388.0,61.5778,61.7187,61.5778,61.6905,61388.0
2022-11-07 15:20:00,65.63,65.78,65.57,65.77,47076.0,61.6905,61.8315,61.6342,61.8221,47076.0
2022-11-07 15:25:00,65.77,65.8,65.68,65.69,57557.0,61.8221,61.8503,61.7375,61.7469,57557.0
2022-11-07 15:30:00,65.69,65.77,65.62,65.62,54715.0,61.7469,61.8221,61.6811,61.6811,54715.0
2022-11-07 15:35:00,65.6,65.66,65.55,65.66,48373.0,61.6624,61.7187,61.6154,61.7187,48373.0
2022-11-07 15:40:00,65.67,65.71,65.59,65.69,57578.0,61.7281,61.7657,61.653,61.7469,57578.0
2022-11-07 15:45:00,65.69,65.7,65.57,65.61,86667.0,61.7469,61.7563,61.6342,61.6717,86667.0
2022-11-07 15:50:00,65.6,65.62,65.43,65.59,239329.0,61.6624,61.6811,61.5026,61.653,239329.0
2022-11-07 15:55:00,65.59,65.59,65.41,65.57,420366.0,61.653,61.653,61.4838,61.6342,420366.0
2022-11-08 09:30:00,66.89,66.97,66.28,66.69,166374.0,62.8749,62.9501,62.3015,62.6869,166374.0
2022-11-08 09:35:00,66.69,66.75,65.91,66.03,90114.0,62.6869,62.7433,61.9537,62.0665,90114.0
2022-11-08 09:40:00,66.05,66.38,65.85,66.31,61132.0,62.0853,62.3955,61.8973,62.3297,61132.0
2022-11-08 09:45:00,66.35,66.98,66.24,66.88,79070.0,62.3673,62.9595,62.2639,62.8655,79070.0
2022-11-08 09:50:00,66.87,67.4,66.81,67.33,72218.0,62.8561,63.3543,62.7997,63.2885,72218.0
2022-11-08 09:55:00,67.34,67.51,67.29,67.33,68733.0,63.2979,63.4577,63.2509,63.2885,68733.0
2022-11-08 10:00:00,67.31,67.62,67.07,67.11,79730.0,63.2697,63.5611,63.0441,63.0817,79730.0
2022-11-08 10:05:00,67.11,67.46,67.09,67.36,51831.0,63.0817,63.4107,63.0629,63.3167,51831.0
2022-11-08 10:10:00,67.34,67.61,67.27,67.52,65072.0,63.2979,63.5517,63.2321,63.4671,65072.0
2022-11-08 10:15:00,67.52,67.77,67.47,67.63,47845.0,63.4671,63.7021,63.4201,63.5705,47845.0
2022-11-08 10:20:00,67.64,67.86,67.63,67.79,37044.0,63.5799,63.7867,63.5705,63.7209,37044.0
2022-11-08 10:25:00,67.82,67.99,67.6,67.89,68404.0,63.7491,63.9089,63.5423,63.8149,68404.0
2022-11-08 10:30:00,67.91,68.18,67.9,68.16,52449.0,63.8337,64.0875,63.8243,64.0687,52449.0
2022-11-08 10:35:00,68.15,68.3,68.03,68.05,55743.0,64.0593,64.2003,63.9465,63.9653,55743.0
2022-11-08 10:40:00,68.06,68.07,67.88,67.88,49023.0,63.9747,63.9841,63.8055,63.8055,49023.0
2022-11-08 10:45:00,67.89,68.04,67.87,67.95,43424.0,63.8149,63.9559,63.7961,63.8713,43424.0
2022-11-08 10:50:00,67.96,68.04,67.88,67.91,26728.0,63.8807,63.9559,63.8055,63.8337,26728.0
2022-11-08 10:55:00,67.92,68.01,67.88,67.97,18853.0,63.8431,63.9277,63.8055,63.8901,18853.0
2022-11-08 11:00:00,67.97,67.98,67.69,67.75,32906.0,63.8901,63.8995,63.6269,63.6833,32906.0
2022-11-08 11:05:00,67.75,67.76,67.56,67.7,30822.0,63.6833,63.6927,63.5047,63.6363,30822.0
2022-11-08 11:10:00,67.72,67.88,67.72,67.84,20647.0,63.6551,63.8055,63.6551,63.7679,20647.0
2022-11-08 11:15:00,67.83,67.88,67.68,67.7,26256.0,63.7585,63.8055,63.6175,63.6363,26256.0
2022-11-08 11:20:00,67.7,68.02,67.7,67.92,19990.0,63.6363,63.9371,63.6363,63.8431,19990.0
2022-11-08 11:25:00,67.92,67.95,67.79,67.85,18993.0,63.8431,63.8713,63.7209,63.7773,18993.0
2022-11-08 11:30:00,67.84,68.11,67.82,68.08,17320.0,63.7679,64.0217,63.7491,63.9935,17320.0
2022-11-08 11:35:00,68.08,68.16,67.99,68.15,15210.0,63.9935,64.0687,63.9089,64.0593,15210.0
2022-11-08 11:40:00,68.16,68.27,67.95,67.95,26246.0,64.0687,64.1721,63.8713,63.8713,26246.0
2022-11-08 11:45:00,67.97,68.01,67.82,67.85,25979.0,63.8901,63.9277,63.7491,63.7773,25979.0
2022-11-08 11:50:00,67.84,67.98,67.83,67.98,21247.0,63.7679,63.8995,63.7585,63.8995,21247.0
2022-11-08 11:55:00,67.98,68.0,67.87,67.97,18552.0,63.8995,63.9183,63.7961,63.8901,18552.0
2022-11-08 12:00:00,67.98,68.08,67.88,67.89,13213.0,63.8995,63.9935,63.8055,63.8149,13213.0
2022-11-08 12:05:00,67.86,67.97,67.79,67.96,16322.0,63.7867,63.8901,63.7209,63.8807,16322.0
2022-11-08 12:10:00,67.95,68.04,67.86,67.9,43686.0,63.8713,63.9559,63.7867,63.8243,43686.0
2022-11-08 12:15:00,67.9,68.01,67.85,68.01,43982.0,63.8243,63.9277,63.7773,63.9277,43982.0
2022-11-08 12:20:00,67.99,68.05,67.88,68.03,51143.0,63.9089,63.9653,63.8055,63.9465,51143.0
2022-11-08 12:25:00,68.03,68.05,67.96,67.99,20221.0,63.9465,63.9653,63.8807,63.9089,20221.0
2022-11-08 12:30:00,67.99,68.08,67.94,67.99,54936.0,63.9089,63.9935,63.8619,63.9089,54936.0
2022-11-08 12:35:00,68.0,68.08,67.95,68.08,35145.0,63.9183,63.9935,63.8713,63.9935,35145.0
2022-11-08 12:40:00,68.09,68.26,68.07,68.25,32955.0,64.0029,64.1627,63.9841,64.1533,32955.0
2022-11-08 12:45:00,68.25,68.29,68.08,68.23,112137.0,64.1533,64.1909,63.9935,64.1345,112137.0
2022-11-08 12:50:00,68.22,68.27,68.09,68.22,101272.0,64.1251,64.1721,64.0029,64.1251,101272.0
2022-11-08 12:55:00,68.23,68.5,68.23,68.4,27929.0,64.1345,64.3883,64.1345,64.2943,27929.0
2022-11-08 13:00:00,68.37,68.57,68.32,68.53,20163.0,64.2661,64.4541,64.2191,64.4165,20163.0
2022-11-08 13:05:00,68.52,68.63,68.42,68.59,50437.0,64.4071,64.5105,64.3131,64.4729,50437.0
2022-11-08 13:10:00,68.58,68.59,68.48,68.55,23286.0,64.4635,64.4729,64.3695,64.4353,23286.0
2022-11-08 13:15:00,68.57,68.58,68.46,68.47,30609.0,64.4541,64.4635,64.3507,64.3601,30609.0
2022-11-08 13:20:00,68.46,68.47,68.0,68.14,27663.0,64.3507,64.3601,63.9183,64.0499,27663.0
2022-11-08 13:25:00,68.13,68.14,67.75,67.85,27434.0,64.0405,64.0499,63.6833,63.7773,27434.0
2022-11-08 13:30:00,67.83,67.87,67.63,67.87,30343.0,63.7585,63.7961,63.5705,63.7961,30343.0
2022-11-08 13:35:00,67.86,67.94,67.78,67.9,23720.0,63.7867,63.8619,63.7115,63.8243,23720.0
2022-11-08 13:40:00,67.9,68.0,67.89,67.97,20815.0,63.8243,63.9183,63.8149,63.8901,20815.0
2022-11-08 13:45:00,67.97,68.0,67.81,67.81,15469.0,63.8901,63.9183,63.7397,63.7397,15469.0
2022-11-08 13:50:00,67.81,67.95,67.58,67.68,29049.0,63.7397,63.8713,63.5235,63.6175,29049.0
2022-11-08 13:55:00,67.69,67.72,67.11,67.26,100397.0,63.6269,63.6551,63.0817,63.2227,100397.0
2022-11-08 14:00:00,67.26,67.44,67.21,67.42,23133.0,63.2227,63.3919,63.1757,63.3731,23133.0
2022-11-08 14:05:00,67.39,67.42,67.14,67.15,31744.0,63.3449,63.3731,63.1099,63.1193,31744.0
2022-11-08 14:10:00,67.14,67.3,67.03,67.3,32508.0,63.1099,63.2603,63.0065,63.2603,32508.0
2022-11-08 14:15:00,67.3,67.35,67.22,67.25,40281.0,63.2603,63.3073,63.1851,63.2133,40281.0
2022-11-08 14:20:00,67.24,67.27,66.81,66.85,28179.0,63.2039,63.2321,62.7997,62.8373,28179.0
2022-11-08 14:25:00,66.86,66.86,66.64,66.71,51219.0,62.8467,62.8467,62.6399,62.7057,51219.0
2022-11-08 14:30:00,66.69,66.75,66.51,66.7,48831.0,62.6869,62.7433,62.5177,62.6963,48831.0
2022-11-08 14:35:00,66.73,67.04,66.69,67.01,15883.0,62.7245,63.0159,62.6869,62.9877,15883.0
2022-11-08 14:40:00,66.99,67.15,66.95,67.14,18409.0,62.9689,63.1193,62.9313,63.1099,18409.0
2022-11-08 14:45:00,67.12,67.24,67.05,67.19,18370.0,63.0911,63.2039,63.0253,63.1569,18370.0
2022-11-08 14:50:00,67.2,67.3,67.11,67.22,24688.0,63.1663,63.2603,63.0817,63.1851,24688.0
2022-11-08 14:55:00,67.22,67.27,67.16,67.17,22694.0,63.1851,63.2321,63.1287,63.1381,22694.0
2022-11-08 15:00:00,67.17,67.53,67.13,67.43,19698.0,63.1381,63.4765,63.1005,63.3825,19698.0
2022-11-08 15:05:00,67.45,67.63,67.39,67.59,42809.0,63.4013,63.5705,63.3449,63.5329,42809.0
2022-11-08 15:10:00,67.59,67.73,67.59,67.67,45827.0,63.5329,63.6645,63.5329,63.6081,45827.0
2022-11-08 15:15:00,67.68,67.81,67.62,67.72,39286.0,63.6175,63.7397,63.5611,63.6551,39286.0
2022-11-08 15:20:00,67.72,67.87,67.72,67.74,42347.0,63.6551,63.7961,63.6551,63.6739,42347.0
2022-11-08 15:25:00,67.75,67.99,67.74,67.99,55308.0,63.6833,63.9089,63.6739,63.9089,55308.0
2022-11-08 15:30:00,67.99,68.24,67.97,68.16,91990.0,63.9089,64.1439,63.8901,64.0687,91990.0
2022-11-08 15:35:00,68.15,68.33,68.1,68.17,90100.0,64.0593,64.2285,64.0123,64.0781,90100.0
2022-11-08 15:40:00,68.18,68.23,68.05,68.11,81957.0,64.0875,64.1345,63.9653,64.0217,81957.0
2022-11-08 15:45:00,68.12,68.34,68.08,68.08,106251.0,64.0311,64.2379,63.9935,63.9935,106251.0
2022-11-08 15:50:00,68.09,68.13,67.83,67.94,202499.0,64.0029,64.0405,63.7585,63.8619,202499.0
2022-11-08 15:55:00,67.96,67.98,67.71,67.75,294753.0,63.8807,63.8995,63.6457,63.6833,294753.0
2022-11-09 09:30:00,66.92,66.97,65.87,65.91,76395.0,62.9031,62.9501,61.9161,61.9537,76395.0
2022-11-09 09:35:00,65.9,66.39,65.61,65.67,36770.0,61.9443,62.4049,61.6717,61.7281,36770.0
2022-11-09 09:40:00,65.69,66.3,65.65,66.28,35647.0,61.7469,62.3203,61.7093,62.3015,35647.0
2022-11-09 09:45:00,66.28,66.65,66.16,66.62,43257.0,62.3015,62.6493,62.1887,62.6211,43257.0
2022-11-09 09:50:00,66.59,66.63,66.16,66.45,25822.0,62.5929,62.6305,62.1887,62.4613,25822.0
2022-11-09 09:55:00,66.49,66.74,66.47,66.58,75999.0,62.4989,62.7339,62.4801,62.5835,75999.0
2022-11-09 10:00:00,66.58,66.87,66.51,66.87,23376.0,62.5835,62.8561,62.5177,62.8561,23376.0
2022-11-09 10:05:00,66.88,67.19,66.87,67.19,21967.0,62.8655,63.1569,62.8561,63.1569,21967.0
2022-11-09 10:10:00,67.15,67.2,66.91,67.12,26685.0,63.1193,63.1663,62.8937,63.0911,26685.0
2022-11-09 10:15:00,67.15,67.22,66.98,67.17,12274.0,63.1193,63.1851,62.9595,63.1381,12274.0
2022-11-09 10:20:00,67.2,67.25,67.08,67.09,8414.0,63.1663,63.2133,63.0535,63.0629,8414.0
2022-11-09 10:25:00,67.1,67.16,66.63,66.71,12074.0,63.0723,63.1287,62.6305,62.7057,12074.0
2022-11-09 10:30:00,66.7,66.83,66.43,66.67,16055.0,62.6963,62.8185,62.4425,62.6681,16055.0
2022-11-09 10:35:00,66.62,66.86,66.58,66.79,19889.0,62.6211,62.8467,62.5835,62.7809,19889.0
2022-11-09 10:40:00,66.81,66.85,66.62,66.8,29288.0,62.7997,62.8373,62.6211,62.7903,29288.0
2022-11-09 10:45:00,66.78,66.88,66.74,66.79,13296.0,62.7715,62.8655,62.7339,62.7809,13296.0
2022-11-09 10:50:00,66.82,66.83,66.62,66.64,12453.0,62.8091,62.8185,62.6211,62.6399,12453.0
2022-11-09 10:55:00,66.66,66.87,66.61,66.79,16663.0,62.6587,62.8561,62.6117,62.7809,16663.0
2022-11-09 11:00:00,66.8,67.0,66.8,66.96,7441.0,62.7903,62.9783,62.7903,62.9407,7441.0
2022-11-09 11:05:00,66.98,67.06,66.83,67.03,10098.0,62.9595,63.0347,62.8185,63.0065,10098.0
2022-11-09 11:10:00,66.99,67.1,66.94,67.01,9450.0,62.9689,63.0723,62.9219,62.9877,9450.0
2022-11-09 11:15:00,67.02,67.23,67.01,67.2,13119.0,62.9971,63.1945,62.9877,63.1663,13119.0
2022-11-09 11:20:00,67.2,67.23,67.0,67.16,16928.0,63.1663,63.1945,62.9783,63.1287,16928.0
2022-11-09 11:25:00,67.16,67.33,67.16,67.19,15136.0,63.1287,63.2885,63.1287,63.1569,15136.0
2022-11-09 11:30:00,67.18,67.19,67.04,67.04,7585.0,63.1475,63.1569,63.0159,63.0159,7585.0
2022-11-09 11:35:00,67.07,67.2,67.05,67.11,6950.0,63.0441,63.1663,63.0253,63.0817,6950.0
2022-11-09 11:40:00,67.11,67.37,67.09,67.36,9605.0,63.0817,63.3261,63.0629,63.3167,9605.0
2022-11-09 11:45:00,67.35,67.39,67.27,67.28,7836.0,63.3073,63.3449,63.2321,63.2415,7836.0
2022-11-09 11:50:00,67.27,67.39,67.16,67.19,11732.0,63.2321,63.3449,63.1287,63.1569,11732.0
2022-11-09 11:55:00,67.25,67.25,67.01,67.01,5800.0,63.2133,63.2133,62.9877,62.9877,5800.0
2022-11-09 12:00:00,67.03,67.08,67.0,67.03,6825.0,63.0065,63.0535,62.9783,63.0065,6825.0
2022-11-09 12:05:00,67.04,67.04,66.81,66.87,8300.0,63.0159,63.0159,62.7997,62.8561,8300.0
2022-11-09 12:10:00,66.87,66.95,66.83,66.85,22609.0,62.8561,62.9313,62.8185,62.8373,22609.0
2022-11-09 12:15:00,66.84,66.91,66.76,66.83,10402.0,62.8279,62.8937,62.7527,62.8185,10402.0
2022-11-09 12:20:00,66.82,66.87,66.75,66.78,17420.0,62.8091,62.8561,62.7433,62.7715,17420.0
2022-11-09 12:25:00,66.77,66.78,66.63,66.75,10770.0,62.7621,62.7715,62.6305,62.7433,10770.0
2022-11-09 12:30:00,66.75,66.92,66.75,66.92,6219.0,62.7433,62.9031,62.7433,62.9031,6219.0
2022-11-09 12:35:00,66.92,66.92,66.75,66.78,7334.0,62.9031,62.9031,62.7433,62.7715,7334.0
2022-11-09 12:40:00,66.78,66.82,66.71,66.77,7620.0,62.7715,62.8091,62.7057,62.7621,7620.0
2022-11-09 12:45:00,66.77,66.9,66.76,66.89,6235.0,62.7621,62.8843,62.7527,62.8749,6235.0
2022-11-09 12:50:00,66.88,66.93,66.79,66.82,6423.0,62.8655,62.9125,62.7809,62.8091,6423.0
2022-11-09 12:55:00,66.81,66.93,66.79,66.92,4250.0,62.7997,62.9125,62.7809,62.9031,4250.0
2022-11-09 13:00:00,66.93,67.03,66.65,66.78,20969.0,62.9125,63.0065,62.6493,62.7715,20969.0
2022-11-09 13:05:00,66.73,66.79,66.65,66.74,11736.0,62.7245,62.7809,62.6493,62.7339,11736.0
2022-11-09 13:10:00,66.76,66.79,66.62,66.74,13557.0,62.7527,62.7809,62.6211,62.7339,13557.0
2022-11-09 13:15:00,66.72,66.83,66.69,66.78,7723.0,62.7151,62.8185,62.6869,62.7715,7723.0
2022-11-09 13:20:00,66.76,66.78,66.56,66.56,9056.0,62.7527,62.7715,62.5647,62.5647,9056.0
2022-11-09 13:25:00,66.54,66.6,66.44,66.54,35208.0,62.5459,62.6023,62.4519,62.5459,35208.0
2022-11-09 13:30:00,66.53,66.53,66.24,66.26,13487.0,62.5365,62.5365,62.2639,62.2827,13487.0
2022-11-09 13:35:00,66.24,66.27,66.13,66.14,11070.0,62.2639,62.2921,62.1605,62.1699,11070.0
2022-11-09 13:40:00,66.16,66.33,66.12,66.26,11883.0,62.1887,62.3485,62.1511,62.2827,11883.0
2022-11-09 13:45:00,66.26,66.27,66.11,66.25,10818.0,62.2827,62.2921,62.1417,62.2733,10818.0
2022-11-09 13:50:00,66.25,66.29,66.22,66.29,10240.0,62.2733,62.3109,62.2451,62.3109,10240.0
2022-11-09 13:55:00,66.26,66.35,66.18,66.33,10652.0,62.2827,62.3673,62.2075,62.3485,10652.0
2022-11-09 14:00:00,66.34,66.45,66.33,66.45,9701.0,62.3579,62.4613,62.3485,62.4613,9701.0
2022-11-09 14:05:00,66.44,66.56,66.36,66.52,15209.0,62.4519,62.5647,62.3767,62.5271,15209.0
2022-11-09 14:10:00,66.52,66.57,66.44,66.56,13334.0,62.5271,62.5741,62.4519,62.5647,13334.0
2022-11-09 14:15:00,66.55,66.56,66.4,66.54,9828.0,62.5553,62.5647,62.4143,62.5459,9828.0
2022-11-09 14:20:00,66.54,66.57,66.41,66.44,8530.0,62.5459,62.5741,62.4237,62.4519,8530.0
2022-11-09 14:25:00,66.45,66.56,66.45,66.55,9190.0,62.4613,62.5647,62.4613,62.5553,9190.0
2022-11-09 14:30:00,66.54,66.54,66.31,66.33,17816.0,62.5459,62.5459,62.3297,62.3485,17816.0
2022-11-09 14:35:00,66.33,66.38,66.24,66.31,14857.0,62.3485,62.3955,62.2639,62.3297,14857.0
2022-11-09 14:40:00,66.29,66.51,66.25,66.45,18743.0,62.3109,62.5177,62.2733,62.4613,18743.0
2022-11-09 14:45:00,66.45,66.51,66.35,66.43,30971.0,62.4613,62.5177,62.3673,62.4425,30971.0
2022-11-09 14:50:00,66.41,66.41,66.24,66.33,22281.0,62.4237,62.4237,62.2639,62.3485,22281.0
2022-11-09 14:55:00,66.31,66.35,66.25,66.34,19901.0,62.3297,62.3673,62.2733,62.3579,19901.0
2022-11-09 15:00:00,66.34,66.58,66.3,66.58,19094.0,62.3579,62.5835,62.3203,62.5835,19094.0
2022-11-09 15:05:00,66.6,66.7,66.58,66.61,25512.0,62.6023,62.6963,62.5835,62.6117,25512.0
2022-11-09 15:10:00,66.59,66.6,66.41,66.42,15409.0,62.5929,62.6023,62.4237,62.4331,15409.0
2022-11-09 15:15:00,66.4,66.45,66.36,66.44,20960.0,62.4143,62.4613,62.3767,62.4519,20960.0
2022-11-09 15:20:00,66.43,66.45,66.29,66.3,24579.0,62.4425,62.4613,62.3109,62.3203,24579.0
2022-11-09 15:25:00,66.29,66.44,66.27,66.42,23568.0,62.3109,62.4519,62.2921,62.4331,23568.0
2022-11-09 15:30:00,66.41,66.47,66.34,66.46,96235.0,62.4237,62.4801,62.3579,62.4707,96235.0
2022-11-09 15:35:00,66.45,66.51,66.42,66.45,83390.0,62.4613,62.5177,62.4331,62.4613,83390.0
2022-11-09 15:40:00,66.45,66.47,66.35,66.38,135720.0,62.4613,62.4801,62.3673,62.3955,135720.0
2022-11-09 15:45:00,66.39,66.43,66.19,66.29,123726.0,62.4049,62.4425,62.2169,62.3109,123726.0
2022-11-09 15:50:00,66.3,66.53,66.3,66.52,199685.0,62.3203,62.5365,62.3203,62.5271,199685.0
2022-11-09 15:55:00,66.52,66.57,66.42,66.5,567197.0,62.5271,62.5741,62.4331,62.5083,567197.0
2022-11-10 09:30:00,70.59,71.1,70.19,70.41,342728.0,66.3528,66.8322,65.9768,66.1836,342728.0
2022-11-10 09:35:00,70.44,71.2,70.43,70.71,142979.0,66.2118,66.9262,66.2024,66.4656,142979.0
2022-11-10 09:40:00,70.75,70.83,70.29,70.61,65547.0,66.5032,66.5784,66.0708,66.3716,65547.0
2022-11-10 09:45:00,70.61,70.78,70.12,70.26,103249.0,66.3716,66.5314,65.911,66.0426,103249.0
2022-11-10 09:50:00,70.31,70.48,70.16,70.34,52456.0,66.0896,66.2494,65.9486,66.1178,52456.0
2022-11-10 09:55:00,70.34,70.84,70.27,70.76,57641.0,66.1178,66.5878,66.052,66.5126,57641.0
2022-11-10 10:00:00,70.77,70.91,70.51,70.54,57129.0,66.522,66.6536,66.2776,66.3058,57129.0
2022-11-10 10:05:00,70.53,70.63,70.33,70.47,38220.0,66.2964,66.3904,66.1084,66.24,38220.0
2022-11-10 10:10:00,70.52,70.52,70.16,70.26,38234.0,66.287,66.287,65.9486,66.0426,38234.0
2022-11-10 10:15:00,70.26,70.43,70.2,70.32,32682.0,66.0426,66.2024,65.9862,66.099,32682.0
2022-11-10 10:20:00,70.34,70.54,70.21,70.46,32431.0,66.1178,66.3058,65.9956,66.2306,32431.0
2022-11-10 10:25:00,70.44,70.53,70.28,70.47,43572.0,66.2118,66.2964,66.0614,66.24,43572.0
2022-11-10 10:30:00,70.49,70.76,70.1,70.59,108994.0,66.2588,66.5126,65.8922,66.3528,108994.0
2022-11-10 10:35:00,70.61,70.88,70.5,70.71,70744.0,66.3716,66.6254,66.2682,66.4656,70744.0
2022-11-10 10:40:00,70.7,71.13,70.65,70.96,56878.0,66.4562,66.8604,66.4092,66.7006,56878.0
2022-11-10 10:45:00,70.95,71.16,70.82,71.15,58668.0,66.6912,66.8886,66.569,66.8792,58668.0
2022-11-10 10:50:00,71.16,71.25,70.87,70.95,46749.0,66.8886,66.9732,66.616,66.6912,46749.0
2022-11-10 10:55:00,70.94,71.14,70.81,70.96,51316.0,66.6818,66.8698,66.5596,66.7006,51316.0
2022-11-10 11:00:00,70.96,71.14,70.87,71.05,23705.0,66.7006,66.8698,66.616,66.7852,23705.0
2022-11-10 11:05:00,71.07,71.22,71.0,71.1,22228.0,66.804,66.945,66.7382,66.8322,22228.0
2022-11-10 11:10:00,71.11,71.38,71.06,71.38,26699.0,66.8416,67.0954,66.7946,67.0954,26699.0
2022-11-10 11:15:00,71.39,71.4,71.24,71.39,98877.0,67.1048,67.1142,66.9638,67.1048,98877.0
2022-11-10 11:20:00,71.41,71.62,71.36,71.55,51035.0,67.1236,67.321,67.0766,67.2552,51035.0
2022-11-10 11:25:00,71.53,71.73,71.43,71.71,32413.0,67.2364,67.4244,67.1424,67.4056,32413.0
2022-11-10 11:30:00,71.73,71.99,71.72,71.99,58058.0,67.4244,67.6688,67.415,67.6688,58058.0
2022-11-10 11:35:00,71.98,72.28,71.94,72.28,51714.0,67.6594,67.9414,67.6218,67.9414,51714.0
2022-11-10 11:40:00,72.3,72.36,72.15,72.2,55995.0,67.9602,68.0166,67.8192,67.8662,55995.0
2022-11-10 11:45:00,72.22,72.53,72.22,72.52,62617.0,67.885,68.1764,67.885,68.167,62617.0
2022-11-10 11:50:00,72.53,72.88,72.53,72.87,44749.0,68.1764,68.5054,68.1764,68.496,44749.0
2022-11-10 11:55:00,72.88,72.95,72.67,72.7,63298.0,68.5054,68.5712,68.308,68.3362,63298.0
2022-11-10 12:00:00,72.7,72.83,72.59,72.81,54455.0,68.3362,68.4584,68.2328,68.4396,54455.0
2022-11-10 12:05:00,72.81,72.86,72.68,72.78,56505.0,68.4396,68.4866,68.3174,68.4114,56505.0
2022-11-10 12:10:00,72.76,72.82,72.67,72.71,40034.0,68.3926,68.449,68.308,68.3456,40034.0
2022-11-10 12:15:00,72.72,72.87,72.7,72.81,47831.0,68.355,68.496,68.3362,68.4396,47831.0
2022-11-10 12:20:00,72.82,72.92,72.7,72.84,40244.0,68.449,68.543,68.3362,68.4678,40244.0
2022-11-10 12:25:00,72.83,72.85,72.69,72.73,36883.0,68.4584,68.4772,68.3268,68.3644,36883.0
2022-11-10 12:30:00,72.73,72.73,72.4,72.54,61209.0,68.3644,68.3644,68.0542,68.1858,61209.0
2022-11-10 12:35:00,72.54,72.66,72.48,72.51,46541.0,68.1858,68.2986,68.1294,68.1576,46541.0
2022-11-10 12:40:00,72.52,72.87,72.5,72.86,40125.0,68.167,68.496,68.1482,68.4866,40125.0
2022-11-10 12:45:00,72.87,72.87,72.69,72.81,44092.0,68.496,68.496,68.3268,68.4396,44092.0
2022-11-10 12:50:00,72.8,72.92,72.7,72.86,30656.0,68.4302,68.543,68.3362,68.4866,30656.0
2022-11-10 12:55:00,72.83,72.89,72.68,72.7,44434.0,68.4584,68.5148,68.3174,68.3362,44434.0
2022-11-10 13:00:00,72.72,72.99,72.66,72.97,49119.0,68.355,68.6088,68.2986,68.59,49119.0
2022-11-10 13:05:00,72.98,73.12,72.93,73.06,31887.0,68.5994,68.731,68.5524,68.6746,31887.0
2022-11-10 13:10:00,73.07,73.12,72.91,73.12,35349.0,68.684,68.731,68.5336,68.731,35349.0
2022-11-10 13:15:00,73.11,73.16,72.99,73.09,34348.0,68.7216,68.7686,68.6088,68.7028,34348.0
2022-11-10 13:20:00,73.12,73.12,72.9,72.94,21306.0,68.731,68.731,68.5242,68.5618,21306.0
2022-11-10 13:25:00,72.94,73.0,72.89,72.93,28842.0,68.5618,68.6182,68.5148,68.5524,28842.0
2022-11-10 13:30:00,72.93,73.03,72.83,72.96,24497.0,68.5524,68.6464,68.4584,68.5806,24497.0
2022-11-10 13:35:00,72.97,73.09,72.94,72.97,31994.0,68.59,68.7028,68.5618,68.59,31994.0
2022-11-10 13:40:00,72.97,73.04,72.86,72.99,24440.0,68.59,68.6558,68.4866,68.6088,24440.0
2022-11-10 13:45:00,73.01,73.25,73.01,73.24,22536.0,68.6276,68.8532,68.6276,68.8438,22536.0
2022-11-10 13:50:00,73.25,73.27,73.1,73.24,27938.0,68.8532,68.872,68.7122,68.8438,27938.0
2022-11-10 13:55:00,73.25,73.41,73.23,73.31,30853.0,68.8532,69.0036,68.8344,68.9096,30853.0
2022-11-10 14:00:00,73.31,73.32,73.09,73.1,24112.0,68.9096,68.919,68.7028,68.7122,24112.0
2022-11-10 14:05:00,73.09,73.1,72.95,73.03,31044.0,68.7028,68.7122,68.5712,68.6464,31044.0
2022-11-10 14:10:00,73.02,73.04,72.91,72.93,26393.0,68.637,68.6558,68.5336,68.5524,26393.0
2022-11-10 14:15:00,72.94,72.97,72.84,72.87,38468.0,68.5618,68.59,68.4678,68.496,38468.0
2022-11-10 14:20:00,72.87,72.98,72.82,72.98,18503.0,68.496,68.5994,68.449,68.5994,18503.0
2022-11-10 14:25:00,72.98,73.07,72.97,73.04,25598.0,68.5994,68.684,68.59,68.6558,25598.0
2022-11-10 14:30:00,73.05,73.06,72.89,72.93,32902.0,68.6652,68.6746,68.5148,68.5524,32902.0
2022-11-10 14:35:00,72.94,73.15,72.92,73.12,34133.0,68.5618,68.7592,68.543,68.731,34133.0
2022-11-10 14:40:00,73.09,73.21,73.08,73.15,20509.0,68.7028,68.8156,68.6934,68.7592,20509.0
2022-11-10 14:45:00,73.15,73.21,73.12,73.15,26499.0,68.7592,68.8156,68.731,68.7592,26499.0
2022-11-10 14:50:00,73.13,73.35,73.11,73.35,21400.0,68.7404,68.9472,68.7216,68.9472,21400.0
2022-11-10 14:55:00,73.33,73.36,73.23,73.3,31179.0,68.9284,68.9566,68.8344,68.9002,31179.0
2022-11-10 15:00:00,73.3,73.3,73.14,73.16,26754.0,68.9002,68.9002,68.7498,68.7686,26754.0
2022-11-10 15:05:00,73.16,73.4,73.16,73.4,44577.0,68.7686,68.9942,68.7686,68.9942,44577.0
2022-11-10 15:10:00,73.42,73.74,73.41,73.74,63042.0,69.013,69.3137,69.0036,69.3137,63042.0
2022-11-10 15:15:00,73.74,73.9,73.7,73.75,137855.0,69.3137,69.4641,69.2761,69.3231,137855.0
2022-11-10 15:20:00,73.76,73.9,73.71,73.89,69964.0,69.3325,69.4641,69.2855,69.4547,69964.0
2022-11-10 15:25:00,73.89,74.21,73.88,74.16,121215.0,69.4547,69.7555,69.4453,69.7085,121215.0
2022-11-10 15:30:00,74.16,74.21,73.99,74.03,139562.0,69.7085,69.7555,69.5487,69.5863,139562.0
2022-11-10 15:35:00,74.03,74.18,74.0,74.06,126089.0,69.5863,69.7273,69.5581,69.6145,126089.0
2022-11-10 15:40:00,74.06,74.2,73.93,74.08,161647.0,69.6145,69.7461,69.4923,69.6333,161647.0
2022-11-10 15:45:00,74.07,74.1,73.84,73.84,230067.0,69.6239,69.6521,69.4077,69.4077,230067.0
2022-11-10 15:50:00,73.85,74.2,73.84,74.12,343854.0,69.4171,69.7461,69.4077,69.6709,343854.0
2022-11-10 15:55:00,74.12,74.22,73.83,73.9,677977.0,69.6709,69.7649,69.3983,69.4641,677977.0
2022-11-11 09:30:00,74.24,74.5,73.58,73.62,118380.0,69.7837,70.0281,69.1633,69.2009,118380.0
2022-11-11 09:35:00,73.54,73.67,73.05,73.62,37081.0,69.1258,69.2479,68.6652,69.2009,37081.0
2022-11-11 09:40:00,73.6,74.03,73.55,73.99,38593.0,69.1821,69.5863,69.1352,69.5487,38593.0
2022-11-11 09:45:00,74.08,74.57,74.07,74.56,44868.0,69.6333,70.0939,69.6239,70.0845,44868.0
2022-11-11 09:50:00,74.58,74.62,74.13,74.19,29985.0,70.1033,70.1409,69.6803,69.7367,29985.0
2022-11-11 09:55:00,74.2,74.46,74.07,74.4,29443.0,69.7461,69.9905,69.6239,69.9341,29443.0
2022-11-11 10:00:00,74.33,74.99,74.05,74.93,36766.0,69.8683,70.4887,69.6051,70.4323,36766.0
2022-11-11 10:05:00,74.96,75.2,74.74,74.94,45715.0,70.4605,70.6861,70.2537,70.4417,45715.0
2022-11-11 10:10:00,75.0,75.31,74.89,75.31,24038.0,70.4981,70.7895,70.3947,70.7895,24038.0
2022-11-11 10:15:00,75.27,75.66,75.27,75.56,21208.0,70.7519,71.1185,70.7519,71.0245,21208.0
2022-11-11 10:20:00,75.55,75.84,75.51,75.61,24929.0,71.0151,71.2877,70.9775,71.0715,24929.0
2022-11-11 10:25:00,75.59,75.89,75.45,75.84,27186.0,71.0527,71.3347,70.9211,71.2877,27186.0
2022-11-11 10:30:00,75.86,75.92,75.53,75.59,20837.0,71.3065,71.3629,70.9963,71.0527,20837.0
2022-11-11 10:35:00,75.63,75.72,75.44,75.56,18990.0,71.0903,71.1749,70.9117,71.0245,18990.0
2022-11-11 10:40:00,75.56,75.61,75.33,75.58,19718.0,71.0245,71.0715,70.8083,71.0433,19718.0
2022-11-11 10:45:00,75.58,75.86,75.52,75.86,15356.0,71.0433,71.3065,70.9869,71.3065,15356.0
2022-11-11 10:50:00,75.87,75.96,75.78,75.89,32586.0,71.3159,71.4005,71.2313,71.3347,32586.0
2022-11-11 10:55:00,75.91,75.98,75.71,75.83,59509.0,71.3535,71.4193,71.1655,71.2783,59509.0
2022-11-11 11:00:00,75.83,76.14,75.83,76.11,34506.0,71.2783,71.5697,71.2783,71.5415,34506.0
2022-11-11 11:05:00,76.11,76.14,75.64,75.65,26546.0,71.5415,71.5697,71.0997,71.1091,26546.0
2022-11-11 11:10:00,75.67,75.69,75.46,75.48,23790.0,71.1279,71.1467,70.9305,70.9493,23790.0
2022-11-11 11:15:00,75.48,75.64,75.26,75.64,23562.0,70.9493,71.0997,70.7425,71.0997,23562.0
2022-11-11 11:20:00,75.64,75.68,75.3,75.38,17179.0,71.0997,71.1373,70.7801,70.8553,17179.0
2022-11-11 11:25:00,75.33,75.33,74.86,74.89,25978.0,70.8083,70.8083,70.3665,70.3947,25978.0
2022-11-11 11:30:00,74.9,75.06,74.75,75.03,29145.0,70.4041,70.5545,70.2631,70.5263,29145.0
2022-11-11 11:35:00,74.98,75.38,74.96,75.28,16702.0,70.4793,70.8553,70.4605,70.7613,16702.0
2022-11-11 11:40:00,75.24,75.49,75.23,75.36,16074.0,70.7237,70.9587,70.7143,70.8365,16074.0
2022-11-11 11:45:00,75.39,75.62,75.33,75.62,11766.0,70.8647,71.0809,70.8083,71.0809,11766.0
2022-11-11 11:50:00,75.63,75.72,75.49,75.5,21948.0,71.0903,71.1749,70.9587,70.9681,21948.0
2022-11-11 11:55:00,75.51,75.69,75.47,75.53,20888.0,70.9775,71.1467,70.9399,70.9963,20888.0
2022-11-11 12:00:00,75.5,75.62,75.42,75.55,23216.0,70.9681,71.0809,70.8929,71.0151,23216.0
2022-11-11 12:05:00,75.59,75.59,75.4,75.52,12415.0,71.0527,71.0527,70.8741,70.9869,12415.0
2022-11-11 12:10:00,75.55,75.65,75.41,75.48,24567.0,71.0151,71.1091,70.8835,70.9493,24567.0
2022-11-11 12:15:00,75.47,75.59,75.46,75.48,16414.0,70.9399,71.0527,70.9305,70.9493,16414.0
2022-11-11 12:20:00,75.47,75.52,75.38,75.49,13765.0,70.9399,70.9869,70.8553,70.9587,13765.0
2022-11-11 12:25:00,75.48,75.54,75.39,75.48,42882.0,70.9493,71.0057,70.8647,70.9493,42882.0
2022-11-11 12:30:00,75.48,75.49,75.2,75.21,30430.0,70.9493,70.9587,70.6861,70.6955,30430.0
2022-11-11 12:35:00,75.21,75.32,75.18,75.19,10075.0,70.6955,70.7989,70.6673,70.6767,10075.0
2022-11-11 12:40:00,75.16,75.25,75.1,75.19,16029.0,70.6485,70.7331,70.5921,70.6767,16029.0
2022-11-11 12:45:00,75.19,75.2,75.01,75.03,12397.0,70.6767,70.6861,70.5075,70.5263,12397.0
2022-11-11 12:50:00,75.06,75.2,75.06,75.2,10174.0,70.5545,70.6861,70.5545,70.6861,10174.0
2022-11-11 12:55:00,75.23,75.42,75.22,75.22,13848.0,70.7143,70.8929,70.7049,70.7049,13848.0
2022-11-11 13:00:00,75.21,75.33,75.19,75.2,13296.0,70.6955,70.8083,70.6767,70.6861,13296.0
2022-11-11 13:05:00,75.17,75.33,75.17,75.31,21501.0,70.6579,70.8083,70.6579,70.7895,21501.0
2022-11-11 13:10:00,75.35,75.52,75.34,75.36,13085.0,70.8271,70.9869,70.8177,70.8365,13085.0
2022-11-11 13:15:00,75.36,75.61,75.32,75.6,10046.0,70.8365,71.0715,70.7989,71.0621,10046.0
2022-11-11 13:20:00,75.58,75.7,75.52,75.7,15907.0,71.0433,71.1561,70.9869,71.1561,15907.0
2022-11-11 13:25:00,75.7,75.81,75.66,75.74,15000.0,71.1561,71.2595,71.1185,71.1937,15000.0
2022-11-11 13:30:00,75.73,76.0,75.73,76.0,71122.0,71.1843,71.4381,71.1843,71.4381,71122.0
2022-11-11 13:35:00,75.99,76.1,75.93,75.98,28784.0,71.4287,71.5321,71.3723,71.4193,28784.0
2022-11-11 13:40:00,75.99,76.09,75.98,76.02,13657.0,71.4287,71.5227,71.4193,71.4569,13657.0
2022-11-11 13:45:00,75.99,76.0,75.85,75.99,18317.0,71.4287,71.4381,71.2971,71.4287,18317.0
2022-11-11 13:50:00,76.01,76.2,75.98,76.2,15171.0,71.4475,71.6261,71.4193,71.6261,15171.0
2022-11-11 13:55:00,76.19,76.27,76.07,76.15,19983.0,71.6167,71.6919,71.5039,71.5791,19983.0
2022-11-11 14:00:00,76.15,76.18,76.01,76.18,17516.0,71.5791,71.6073,71.4475,71.6073,17516.0
2022-11-11 14:05:00,76.19,76.26,76.03,76.15,26028.0,71.6167,71.6825,71.4663,71.5791,26028.0
2022-11-11 14:10:00,76.15,76.18,76.08,76.15,10321.0,71.5791,71.6073,71.5133,71.5791,10321.0
2022-11-11 14:15:00,76.12,76.18,75.98,76.04,10251.0,71.5509,71.6073,71.4193,71.4757,10251.0
2022-11-11 14:20:00,76.06,76.21,76.01,76.06,24825.0,71.4945,71.6355,71.4475,71.4945,24825.0
2022-11-11 14:25:00,76.05,76.15,75.99,76.15,28750.0,71.4851,71.5791,71.4287,71.5791,28750.0
2022-11-11 14:30:00,76.13,76.24,76.1,76.22,15144.0,71.5603,71.6637,71.5321,71.6449,15144.0
2022-11-11 14:35:00,76.21,76.26,76.18,76.23,16738.0,71.6355,71.6825,71.6073,71.6543,16738.0
2022-11-11 14:40:00,76.23,76.25,76.15,76.22,15640.0,71.6543,71.6731,71.5791,71.6449,15640.0
2022-11-11 14:45:00,76.23,76.28,76.21,76.25,21318.0,71.6543,71.7013,71.6355,71.6731,21318.0
2022-11-11 14:50:00,76.25,76.27,76.14,76.25,30525.0,71.6731,71.6919,71.5697,71.6731,30525.0
2022-11-11 14:55:00,76.26,76.28,76.08,76.21,34787.0,71.6825,71.7013,71.5133,71.6355,34787.0
2022-11-11 15:00:00,76.22,76.22,75.84,75.86,27909.0,71.6449,71.6449,71.2877,71.3065,27909.0
2022-11-11 15:05:00,75.85,75.87,75.57,75.59,28948.0,71.2971,71.3159,71.0339,71.0527,28948.0
2022-11-11 15:10:00,75.59,75.61,75.37,75.47,32628.0,71.0527,71.0715,70.8459,70.9399,32628.0
2022-11-11 15:15:00,75.46,75.46,75.31,75.34,28919.0,70.9305,70.9305,70.7895,70.8177,28919.0
2022-11-11 15:20:00,75.35,75.48,75.33,75.42,27505.0,70.8271,70.9493,70.8083,70.8929,27505.0
2022-11-11 15:25:00,75.42,75.7,75.41,75.64,38675.0,70.8929,71.1561,70.8835,71.0997,38675.0
2022-11-11 15:30:00,75.66,75.88,75.65,75.77,30016.0,71.1185,71.3253,71.1091,71.2219,30016.0
2022-11-11 15:35:00,75.75,75.81,75.59,75.81,31362.0,71.2031,71.2595,71.0527,71.2595,31362.0
2022-11-11 15:40:00,75.81,75.87,75.73,75.84,38771.0,71.2595,71.3159,71.1843,71.2877,38771.0
2022-11-11 15:45:00,75.84,75.87,75.72,75.87,63585.0,71.2877,71.3159,71.1749,71.3159,63585.0
2022-11-11 15:50:00,75.88,75.97,75.83,75.87,147220.0,71.3253,71.4099,71.2783,71.3159,147220.0
2022-11-11 15:55:00,75.87,75.96,75.71,75.78,346343.0,71.3159,71.4005,71.1655,71.2313,346343.0
2022-11-14 09:30:00,75.12,75.61,75.12,75.34,81204.0,70.6109,71.0715,70.6109,70.8177,81204.0
2022-11-14 09:35:00,75.38,75.77,75.18,75.77,45893.0,70.8553,71.2219,70.6673,71.2219,45893.0
2022-11-14 09:40:00,75.77,75.9,75.3,75.38,44866.0,71.2219,71.3441,70.7801,70.8553,44866.0
2022-11-14 09:45:00,75.37,75.64,75.34,75.57,74617.0,70.8459,71.0997,70.8177,71.0339,74617.0
2022-11-14 09:50:00,75.62,75.73,75.33,75.38,40882.0,71.0809,71.1843,70.8083,70.8553,40882.0
2022-11-14 09:55:00,75.4,75.57,75.31,75.54,21978.0,70.8741,71.0339,70.7895,71.0057,21978.0
2022-11-14 10:00:00,75.63,75.83,75.59,75.65,25593.0,71.0903,71.2783,71.0527,71.1091,25593.0
2022-11-14 10:05:00,75.66,76.15,75.61,76.07,34912.0,71.1185,71.5791,71.0715,71.5039,34912.0
2022-11-14 10:10:00,76.1,76.17,75.78,75.86,20378.0,71.5321,71.5979,71.2313,71.3065,20378.0
2022-11-14 10:15:00,75.84,76.08,75.84,76.04,18410.0,71.2877,71.5133,71.2877,71.4757,18410.0
2022-11-14 10:20:00,76.04,76.2,75.96,76.1,32048.0,71.4757,71.6261,71.4005,71.5321,32048.0
2022-11-14 10:25:00,76.1,76.13,75.88,76.02,18585.0,71.5321,71.5603,71.3253,71.4569,18585.0
2022-11-14 10:30:00,75.99,76.18,75.86,76.18,18943.0,71.4287,71.6073,71.3065,71.6073,18943.0
2022-11-14 10:35:00,76.17,76.85,76.16,76.82,101663.0,71.5979,72.2371,71.5885,72.2089,101663.0
2022-11-14 10:40:00,76.82,76.99,76.66,76.68,47886.0,72.2089,72.3687,72.0585,72.0773,47886.0
2022-11-14 10:45:00,76.69,76.71,76.53,76.59,23979.0,72.0867,72.1055,71.9363,71.9927,23979.0
2022-11-14 10:50:00,76.57,76.71,76.48,76.65,22798.0,71.9739,72.1055,71.8893,72.0491,22798.0
2022-11-14 10:55:00,76.65,76.69,76.48,76.52,20567.0,72.0491,72.0867,71.8893,71.9269,20567.0
2022-11-14 11:00:00,76.51,76.54,76.27,76.32,21164.0,71.9175,71.9457,71.6919,71.7389,21164.0
2022-11-14 11:05:00,76.34,76.38,76.19,76.28,17705.0,71.7577,71.7953,71.6167,71.7013,17705.0
2022-11-14 11:10:00,76.28,76.28,76.0,76.11,47507.0,71.7013,71.7013,71.4381,71.5415,47507.0
2022-11-14 11:15:00,76.1,76.14,75.82,75.87,30449.0,71.5321,71.5697,71.2689,71.3159,30449.0
2022-11-14 11:20:00,75.89,75.91,75.71,75.72,28380.0,71.3347,71.3535,71.1655,71.1749,28380.0
2022-11-14 11:25:00,75.74,75.92,75.7,75.84,15857.0,71.1937,71.3629,71.1561,71.2877,15857.0
2022-11-14 11:30:00,75.86,76.14,75.83,76.09,20433.0,71.3065,71.5697,71.2783,71.5227,20433.0
2022-11-14 11:35:00,76.15,76.33,76.11,76.12,21265.0,71.5791,71.7483,71.5415,71.5509,21265.0
2022-11-14 11:40:00,76.11,76.12,75.95,75.96,14140.0,71.5415,71.5509,71.3911,71.4005,14140.0
2022-11-14 11:45:00,75.98,76.25,75.98,76.14,20524.0,71.4193,71.6731,71.4193,71.5697,20524.0
2022-11-14 11:50:00,76.16,76.18,75.92,75.96,13386.0,71.5885,71.6073,71.3629,71.4005,13386.0
2022-11-14 11:55:00,75.97,76.03,75.91,75.93,10911.0,71.4099,71.4663,71.3535,71.3723,10911.0
2022-11-14 12:00:00,75.94,76.11,75.81,76.06,8256.0,71.3817,71.5415,71.2595,71.4945,8256.0
2022-11-14 12:05:00,76.07,76.11,75.98,76.0,4211.0,71.5039,71.5415,71.4193,71.4381,4211.0
2022-11-14 12:10:00,75.96,76.06,75.93,75.99,5870.0,71.4005,71.4945,71.3723,71.4287,5870.0
2022-11-14 12:15:00,76.04,76.1,75.83,75.84,15162.0,71.4757,71.5321,71.2783,71.2877,15162.0
2022-11-14 12:20:00,75.82,75.86,75.65,75.85,19414.0,71.2689,71.3065,71.1091,71.2971,19414.0
2022-11-14 12:25:00,75.85,76.09,75.85,76.05,64527.0,71.2971,71.5227,71.2971,71.4851,64527.0
2022-11-14 12:30:00,76.06,76.27,76.05,76.2,18180.0,71.4945,71.6919,71.4851,71.6261,18180.0
2022-11-14 12:35:00,76.21,76.4,76.18,76.36,15946.0,71.6355,71.8141,71.6073,71.7765,15946.0
2022-11-14 12:40:00,76.38,76.38,76.21,76.27,11315.0,71.7953,71.7953,71.6355,71.6919,11315.0
2022-11-14 12:45:00,76.27,76.33,76.22,76.23,9759.0,71.6919,71.7483,71.6449,71.6543,9759.0
2022-11-14 12:50:00,76.25,76.27,76.2,76.22,6449.0,71.6731,71.6919,71.6261,71.6449,6449.0
2022-11-14 12:55:00,76.23,76.23,76.07,76.1,9344.0,71.6543,71.6543,71.5039,71.5321,9344.0
2022-11-14 13:00:00,76.07,76.18,76.02,76.17,11414.0,71.5039,71.6073,71.4569,71.5979,11414.0
2022-11-14 13:05:00,76.17,76.22,76.1,76.19,11619.0,71.5979,71.6449,71.5321,71.6167,11619.0
2022-11-14 13:10:00,76.23,76.24,76.07,76.21,20709.0,71.6543,71.6637,71.5039,71.6355,20709.0
2022-11-14 13:15:00,76.2,76.27,76.19,76.24,9882.0,71.6261,71.6919,71.6167,71.6637,9882.0
2022-11-14 13:20:00,76.27,76.4,76.27,76.36,19815.0,71.6919,71.8141,71.6919,71.7765,19815.0
2022-11-14 13:25:00,76.34,76.38,76.27,76.38,15856.0,71.7577,71.7953,71.6919,71.7953,15856.0
2022-11-14 13:30:00,76.37,76.37,76.25,76.28,7491.0,71.7859,71.7859,71.6731,71.7013,7491.0
2022-11-14 13:35:00,76.3,76.36,76.22,76.24,14352.0,71.7201,71.7765,71.6449,71.6637,14352.0
2022-11-14 13:40:00,76.22,76.23,76.07,76.15,17199.0,71.6449,71.6543,71.5039,71.5791,17199.0
2022-11-14 13:45:00,76.14,76.14,76.04,76.13,16589.0,71.5697,71.5697,71.4757,71.5603,16589.0
2022-11-14 13:50:00,76.13,76.24,76.11,76.15,6918.0,71.5603,71.6637,71.5415,71.5791,6918.0
2022-11-14 13:55:00,76.15,76.25,76.13,76.25,21631.0,71.5791,71.6731,71.5603,71.6731,21631.0
2022-11-14 14:00:00,76.26,76.34,76.21,76.27,17383.0,71.6825,71.7577,71.6355,71.6919,17383.0
2022-11-14 14:05:00,76.27,76.27,76.1,76.25,17298.0,71.6919,71.6919,71.5321,71.6731,17298.0
2022-11-14 14:10:00,76.25,76.32,76.19,76.3,25446.0,71.6731,71.7389,71.6167,71.7201,25446.0
2022-11-14 14:15:00,76.31,76.33,76.06,76.13,27554.0,71.7295,71.7483,71.4945,71.5603,27554.0
2022-11-14 14:20:00,76.16,76.19,76.06,76.16,14326.0,71.5885,71.6167,71.4945,71.5885,14326.0
2022-11-14 14:25:00,76.14,76.26,76.11,76.25,13110.0,71.5697,71.6825,71.5415,71.6731,13110.0
2022-11-14 14:30:00,76.25,76.29,76.18,76.18,13196.0,71.6731,71.7107,71.6073,71.6073,13196.0
2022-11-14 14:35:00,76.19,76.29,76.18,76.18,9243.0,71.6167,71.7107,71.6073,71.6073,9243.0
2022-11-14 14:40:00,76.15,76.22,76.13,76.21,12891.0,71.5791,71.6449,71.5603,71.6355,12891.0
2022-11-14 14:45:00,76.2,76.23,76.01,76.07,9864.0,71.6261,71.6543,71.4475,71.5039,9864.0
2022-11-14 14:50:00,76.07,76.21,76.07,76.21,15208.0,71.5039,71.6355,71.5039,71.6355,15208.0
2022-11-14 14:55:00,76.21,76.24,76.16,76.23,13322.0,71.6355,71.6637,71.5885,71.6543,13322.0
2022-11-14 15:00:00,76.24,76.3,76.21,76.25,26172.0,71.6637,71.7201,71.6355,71.6731,26172.0
2022-11-14 15:05:00,76.25,76.28,76.12,76.12,17480.0,71.6731,71.7013,71.5509,71.5509,17480.0
2022-11-14 15:10:00,76.12,76.13,75.66,75.73,61007.0,71.5509,71.5603,71.1185,71.1843,61007.0
2022-11-14 15:15:00,75.73,75.73,75.56,75.66,28971.0,71.1843,71.1843,71.0245,71.1185,28971.0
2022-11-14 15:20:00,75.64,75.78,75.63,75.73,28604.0,71.0997,71.2313,71.0903,71.1843,28604.0
2022-11-14 15:25:00,75.73,75.77,75.67,75.68,34482.0,71.1843,71.2219,71.1279,71.1373,34482.0
2022-11-14 15:30:00,75.69,75.7,75.38,75.39,108685.0,71.1467,71.1561,70.8553,70.8647,108685.0
2022-11-14 15:35:00,75.38,75.5,75.38,75.4,34102.0,70.8553,70.9681,70.8553,70.8741,34102.0
2022-11-14 15:40:00,75.41,75.44,75.2,75.25,58248.0,70.8835,70.9117,70.6861,70.7331,58248.0
2022-11-14 15:45:00,75.24,75.31,75.14,75.19,112574.0,70.7237,70.7895,70.6297,70.6767,112574.0
2022-11-14 15:50:00,75.19,75.35,75.08,75.14,150947.0,70.6767,70.8271,70.5733,70.6297,150947.0
2022-11-14 15:55:00,75.12,75.12,74.8,74.88,402960.0,70.6109,70.6109,70.3101,70.3853,402960.0
2022-11-15 09:30:00,77.76,78.12,77.0,77.64,93063.0,73.0924,73.4308,72.3781,72.9796,93063.0
2022-11-15 09:35:00,77.61,77.8,77.27,77.44,37528.0,72.9514,73.13,72.6319,72.7917,37528.0
2022-11-15 09:40:00,77.48,77.65,77.17,77.28,27560.0,72.8293,72.989,72.5379,72.6413,27560.0
2022-11-15 09:45:00,77.32,77.39,77.05,77.14,21622.0,72.6789,72.7447,72.4251,72.5097,21622.0
2022-11-15 09:50:00,77.13,77.35,77.13,77.19,15725.0,72.5003,72.7071,72.5003,72.5567,15725.0
2022-11-15 09:55:00,77.13,77.56,77.09,77.56,12473.0,72.5003,72.9044,72.4627,72.9044,12473.0
2022-11-15 10:00:00,77.59,77.72,77.34,77.35,22741.0,72.9326,73.0548,72.6977,72.7071,22741.0
2022-11-15 10:05:00,77.35,77.37,76.94,77.02,21633.0,72.7071,72.7259,72.3217,72.3969,21633.0
2022-11-15 10:10:00,77.04,77.1,76.83,76.85,19384.0,72.4157,72.4721,72.2183,72.2371,19384.0
2022-11-15 10:15:00,76.84,76.91,76.7,76.73,16043.0,72.2277,72.2935,72.0961,72.1243,16043.0
2022-11-15 10:20:00,76.7,77.16,76.59,77.16,11966.0,72.0961,72.5285,71.9927,72.5285,11966.0
2022-11-15 10:25:00,77.2,77.34,77.2,77.27,8188.0,72.5661,72.6977,72.5661,72.6319,8188.0
2022-11-15 10:30:00,77.25,77.38,77.13,77.29,12982.0,72.6131,72.7353,72.5003,72.6507,12982.0
2022-11-15 10:35:00,77.3,77.32,77.03,77.13,9341.0,72.6601,72.6789,72.4063,72.5003,9341.0
2022-11-15 10:40:00,77.04,77.19,76.99,77.14,8619.0,72.4157,72.5567,72.3687,72.5097,8619.0
2022-11-15 10:45:00,77.14,77.3,76.7,76.77,13609.0,72.5097,72.6601,72.0961,72.1619,13609.0
2022-11-15 10:50:00,76.75,76.8,76.62,76.8,10546.0,72.1431,72.1901,72.0209,72.1901,10546.0
2022-11-15 10:55:00,76.82,76.93,76.72,76.72,7462.0,72.2089,72.3123,72.1149,72.1149,7462.0
2022-11-15 11:00:00,76.66,76.74,76.45,76.59,34837.0,72.0585,72.1337,71.8611,71.9927,34837.0
2022-11-15 11:05:00,76.65,76.96,76.64,76.71,17736.0,72.0491,72.3405,72.0397,72.1055,17736.0
2022-11-15 11:10:00,76.7,76.76,76.65,76.72,7552.0,72.0961,72.1525,72.0491,72.1149,7552.0
2022-11-15 11:15:00,76.76,76.96,76.73,76.77,7785.0,72.1525,72.3405,72.1243,72.1619,7785.0
2022-11-15 11:20:00,76.8,76.88,76.73,76.76,14288.0,72.1901,72.2653,72.1243,72.1525,14288.0
2022-11-15 11:25:00,76.77,76.78,76.59,76.74,18122.0,72.1619,72.1713,71.9927,72.1337,18122.0
2022-11-15 11:30:00,76.81,77.28,76.78,77.25,25355.0,72.1995,72.6413,72.1713,72.6131,25355.0
2022-11-15 11:35:00,77.28,77.3,77.05,77.22,30297.0,72.6413,72.6601,72.4251,72.5849,30297.0
2022-11-15 11:40:00,77.2,77.3,76.93,76.93,20318.0,72.5661,72.6601,72.3123,72.3123,20318.0
2022-11-15 11:45:00,76.97,77.22,76.94,77.11,12676.0,72.3499,72.5849,72.3217,72.4815,12676.0
2022-11-15 11:50:00,77.13,77.15,76.83,76.98,9332.0,72.5003,72.5191,72.2183,72.3593,9332.0
2022-11-15 11:55:00,76.95,77.12,76.93,77.12,9078.0,72.3311,72.4909,72.3123,72.4909,9078.0
2022-11-15 12:00:00,77.15,77.2,76.96,77.04,22765.0,72.5191,72.5661,72.3405,72.4157,22765.0
2022-11-15 12:05:00,77.05,77.19,76.95,77.18,33490.0,72.4251,72.5567,72.3311,72.5473,33490.0
2022-11-15 12:10:00,77.17,77.35,77.14,77.31,12769.0,72.5379,72.7071,72.5097,72.6695,12769.0
2022-11-15 12:15:00,77.31,77.32,77.13,77.15,6880.0,72.6695,72.6789,72.5003,72.5191,6880.0
2022-11-15 12:20:00,77.12,77.17,77.06,77.17,7561.0,72.4909,72.5379,72.4345,72.5379,7561.0
2022-11-15 12:25:00,77.18,77.2,77.09,77.16,8658.0,72.5473,72.5661,72.4627,72.5285,8658.0
2022-11-15 12:30:00,77.16,77.31,77.09,77.2,13925.0,72.5285,72.6695,72.4627,72.5661,13925.0
2022-11-15 12:35:00,77.21,77.4,77.18,77.39,14220.0,72.5755,72.7541,72.5473,72.7447,14220.0
2022-11-15 12:40:00,77.4,77.41,77.24,77.24,11702.0,72.7541,72.7635,72.6037,72.6037,11702.0
2022-11-15 12:45:00,77.24,77.35,77.13,77.32,12729.0,72.6037,72.7071,72.5003,72.6789,12729.0
2022-11-15 12:50:00,77.31,77.31,77.16,77.24,10707.0,72.6695,72.6695,72.5285,72.6037,10707.0
2022-11-15 12:55:00,77.26,77.3,77.15,77.26,7710.0,72.6225,72.6601,72.5191,72.6225,7710.0
2022-11-15 13:00:00,77.28,77.34,77.21,77.26,8506.0,72.6413,72.6977,72.5755,72.6225,8506.0
2022-11-15 13:05:00,77.25,77.35,77.22,77.23,13201.0,72.6131,72.7071,72.5849,72.5943,13201.0
2022-11-15 13:10:00,77.25,77.28,77.15,77.19,18001.0,72.6131,72.6413,72.5191,72.5567,18001.0
2022-11-15 13:15:00,77.16,77.16,76.77,76.81,10272.0,72.5285,72.5285,72.1619,72.1995,10272.0
2022-11-15 13:20:00,76.78,76.81,76.37,76.53,11535.0,72.1713,72.1995,71.7859,71.9363,11535.0
2022-11-15 13:25:00,76.53,76.63,76.17,76.26,18817.0,71.9363,72.0303,71.5979,71.6825,18817.0
2022-11-15 13:30:00,76.26,76.41,76.02,76.05,20798.0,71.6825,71.8235,71.4569,71.4851,20798.0
2022-11-15 13:35:00,76.07,76.19,75.69,75.78,18408.0,71.5039,71.6167,71.1467,71.2313,18408.0
2022-11-15 13:40:00,75.8,76.26,75.59,76.09,18432.0,71.2501,71.6825,71.0527,71.5227,18432.0
2022-11-15 13:45:00,76.09,76.37,76.01,76.06,34623.0,71.5227,71.7859,71.4475,71.4945,34623.0
2022-11-15 13:50:00,76.07,76.31,76.04,76.26,11486.0,71.5039,71.7295,71.4757,71.6825,11486.0
2022-11-15 13:55:00,76.3,76.52,76.21,76.33,16882.0,71.7201,71.9269,71.6355,71.7483,16882.0
2022-11-15 14:00:00,76.3,76.35,75.77,75.78,25586.0,71.7201,71.7671,71.2219,71.2313,25586.0
2022-11-15 14:05:00,75.76,76.06,75.75,76.03,19661.0,71.2125,71.4945,71.2031,71.4663,19661.0
2022-11-15 14:10:00,76.04,76.59,76.03,76.46,25408.0,71.4757,71.9927,71.4663,71.8705,25408.0
2022-11-15 14:15:00,76.44,76.64,76.32,76.58,13731.0,71.8517,72.0397,71.7389,71.9833,13731.0
2022-11-15 14:20:00,76.64,76.93,76.64,76.87,16926.0,72.0397,72.3123,72.0397,72.2559,16926.0
2022-11-15 14:25:00,76.87,76.94,76.72,76.88,10615.0,72.2559,72.3217,72.1149,72.2653,10615.0
2022-11-15 14:30:00,76.89,76.9,76.69,76.69,11457.0,72.2747,72.2841,72.0867,72.0867,11457.0
2022-11-15 14:35:00,76.73,76.9,76.65,76.75,13099.0,72.1243,72.2841,72.0491,72.1431,13099.0
2022-11-15 14:40:00,76.77,76.94,76.77,76.89,20691.0,72.1619,72.3217,72.1619,72.2747,20691.0
2022-11-15 14:45:00,76.88,76.96,76.71,76.75,11413.0,72.2653,72.3405,72.1055,72.1431,11413.0
2022-11-15 14:50:00,76.78,76.79,76.56,76.65,12897.0,72.1713,72.1807,71.9645,72.0491,12897.0
2022-11-15 14:55:00,76.67,76.96,76.67,76.88,17267.0,72.0679,72.3405,72.0679,72.2653,17267.0
2022-11-15 15:00:00,76.9,77.1,76.86,77.09,15090.0,72.2841,72.4721,72.2465,72.4627,15090.0
2022-11-15 15:05:00,77.07,77.13,76.92,77.07,25934.0,72.4439,72.5003,72.3029,72.4439,25934.0
2022-11-15 15:10:00,77.07,77.1,76.78,76.94,24145.0,72.4439,72.4721,72.1713,72.3217,24145.0
2022-11-15 15:15:00,76.95,77.08,76.93,76.96,20106.0,72.3311,72.4533,72.3123,72.3405,20106.0
2022-11-15 15:20:00,76.97,77.16,76.86,77.11,21611.0,72.3499,72.5285,72.2465,72.4815,21611.0
2022-11-15 15:25:00,77.12,77.14,76.99,77.1,17455.0,72.4909,72.5097,72.3687,72.4721,17455.0
2022-11-15 15:30:00,77.07,77.07,76.58,76.58,85158.0,72.4439,72.4439,71.9833,71.9833,85158.0
2022-11-15 15:35:00,76.61,76.97,76.61,76.97,31975.0,72.0115,72.3499,72.0115,72.3499,31975.0
2022-11-15 15:40:00,76.97,76.99,76.82,76.96,37478.0,72.3499,72.3687,72.2089,72.3405,37478.0
2022-11-15 15:45:00,76.96,76.98,76.82,76.89,44844.0,72.3405,72.3593,72.2089,72.2747,44844.0
2022-11-15 15:50:00,76.86,76.89,76.63,76.76,117819.0,72.2465,72.2747,72.0303,72.1525,117819.0
2022-11-15 15:55:00,76.75,76.96,76.75,76.95,279080.0,72.1431,72.3405,72.1431,72.3311,279080.0
2022-11-16 09:30:00,75.17,75.47,74.67,75.47,113801.0,70.6579,70.9399,70.1879,70.9399,113801.0
2022-11-16 09:35:00,75.36,75.5,75.07,75.5,20561.0,70.8365,70.9681,70.5639,70.9681,20561.0
2022-11-16 09:40:00,75.36,75.62,75.3,75.43,15103.0,70.8365,71.0809,70.7801,70.9023,15103.0
2022-11-16 09:45:00,75.51,75.51,74.97,74.98,47090.0,70.9775,70.9775,70.4699,70.4793,47090.0
2022-11-16 09:50:00,74.96,75.18,74.75,74.81,20434.0,70.4605,70.6673,70.2631,70.3195,20434.0
2022-11-16 09:55:00,74.85,75.38,74.84,75.22,49150.0,70.3571,70.8553,70.3477,70.7049,49150.0
2022-11-16 10:00:00,75.35,75.63,75.3,75.46,24620.0,70.8271,71.0903,70.7801,70.9305,24620.0
2022-11-16 10:05:00,75.44,75.49,75.23,75.34,14838.0,70.9117,70.9587,70.7143,70.8177,14838.0
2022-11-16 10:10:00,75.36,75.42,75.04,75.08,51971.0,70.8365,70.8929,70.5357,70.5733,51971.0
2022-11-16 10:15:00,75.11,75.12,74.46,74.52,52015.0,70.6015,70.6109,69.9905,70.0469,52015.0
2022-11-16 10:20:00,74.53,74.64,74.38,74.5,71258.0,70.0563,70.1597,69.9153,70.0281,71258.0
2022-11-16 10:25:00,74.49,74.56,74.35,74.43,44053.0,70.0187,70.0845,69.8871,69.9623,44053.0
2022-11-16 10:30:00,74.4,74.56,74.24,74.48,46730.0,69.9341,70.0845,69.7837,70.0093,46730.0
2022-11-16 10:35:00,74.46,74.52,74.26,74.46,23259.0,69.9905,70.0469,69.8025,69.9905,23259.0
2022-11-16 10:40:00,74.42,74.49,74.29,74.35,16629.0,69.9529,70.0187,69.8307,69.8871,16629.0
2022-11-16 10:45:00,74.32,74.5,74.25,74.27,23209.0,69.8589,70.0281,69.7931,69.8119,23209.0
2022-11-16 10:50:00,74.28,74.3,73.81,73.81,24293.0,69.8213,69.8401,69.3795,69.3795,24293.0
2022-11-16 10:55:00,73.82,73.86,73.6,73.67,23411.0,69.3889,69.4265,69.1821,69.2479,23411.0
2022-11-16 11:00:00,73.66,73.82,73.62,73.67,20488.0,69.2385,69.3889,69.2009,69.2479,20488.0
2022-11-16 11:05:00,73.64,73.64,73.48,73.53,19409.0,69.2197,69.2197,69.0694,69.1164,19409.0
2022-11-16 11:10:00,73.55,73.7,73.52,73.53,20109.0,69.1352,69.2761,69.107,69.1164,20109.0
2022-11-16 11:15:00,73.53,73.88,73.44,73.78,29837.0,69.1164,69.4453,69.0318,69.3513,29837.0
2022-11-16 11:20:00,73.78,73.84,73.7,73.8,16688.0,69.3513,69.4077,69.2761,69.3701,16688.0
2022-11-16 11:25:00,73.78,73.95,73.72,73.9,17702.0,69.3513,69.5111,69.2949,69.4641,17702.0
2022-11-16 11:30:00,73.88,74.09,73.87,73.95,20989.0,69.4453,69.6427,69.4359,69.5111,20989.0
2022-11-16 11:35:00,73.91,73.95,73.64,73.77,27165.0,69.4735,69.5111,69.2197,69.3419,27165.0
2022-11-16 11:40:00,73.77,73.94,73.63,73.67,21513.0,69.3419,69.5017,69.2103,69.2479,21513.0
2022-11-16 11:45:00,73.67,73.92,73.65,73.87,23104.0,69.2479,69.4829,69.2291,69.4359,23104.0
2022-11-16 11:50:00,73.87,73.91,73.67,73.71,19905.0,69.4359,69.4735,69.2479,69.2855,19905.0
2022-11-16 11:55:00,73.69,73.85,73.5,73.5,25650.0,69.2667,69.4171,69.0882,69.0882,25650.0
2022-11-16 12:00:00,73.49,73.62,73.47,73.53,26127.0,69.0788,69.2009,69.06,69.1164,26127.0
2022-11-16 12:05:00,73.54,73.69,73.45,73.63,18354.0,69.1258,69.2667,69.0412,69.2103,18354.0
2022-11-16 12:10:00,73.64,73.64,73.48,73.6,16255.0,69.2197,69.2197,69.0694,69.1821,16255.0
2022-11-16 12:15:00,73.56,73.63,73.41,73.46,28514.0,69.1446,69.2103,69.0036,69.0506,28514.0
2022-11-16 12:20:00,73.49,73.54,73.34,73.42,33162.0,69.0788,69.1258,68.9378,69.013,33162.0
2022-11-16 12:25:00,73.42,73.61,73.4,73.56,11076.0,69.013,69.1915,68.9942,69.1446,11076.0
2022-11-16 12:30:00,73.58,73.7,73.51,73.66,13143.0,69.1633,69.2761,69.0976,69.2385,13143.0
2022-11-16 12:35:00,73.65,73.68,73.58,73.59,14875.0,69.2291,69.2573,69.1633,69.1727,14875.0
2022-11-16 12:40:00,73.6,73.92,73.54,73.89,25756.0,69.1821,69.4829,69.1258,69.4547,25756.0
2022-11-16 12:45:00,73.88,74.05,73.86,73.88,19123.0,69.4453,69.6051,69.4265,69.4453,19123.0
2022-11-16 12:50:00,73.86,73.97,73.79,73.83,26555.0,69.4265,69.5299,69.3607,69.3983,26555.0
2022-11-16 12:55:00,73.85,73.87,73.63,73.64,16689.0,69.4171,69.4359,69.2103,69.2197,16689.0
2022-11-16 13:00:00,73.66,73.69,73.51,73.64,26979.0,69.2385,69.2667,69.0976,69.2197,26979.0
2022-11-16 13:05:00,73.63,73.69,73.56,73.67,11081.0,69.2103,69.2667,69.1446,69.2479,11081.0
2022-11-16 13:10:00,73.65,73.78,73.64,73.66,15473.0,69.2291,69.3513,69.2197,69.2385,15473.0
2022-11-16 13:15:00,73.67,73.67,73.51,73.52,9984.0,69.2479,69.2479,69.0976,69.107,9984.0
2022-11-16 13:20:00,73.51,73.54,73.45,73.48,20787.0,69.0976,69.1258,69.0412,69.0694,20787.0
2022-11-16 13:25:00,73.46,73.57,73.41,73.46,35256.0,69.0506,69.1539,69.0036,69.0506,35256.0
2022-11-16 13:30:00,73.5,73.63,73.13,73.14,29847.0,69.0882,69.2103,68.7404,68.7498,29847.0
2022-11-16 13:35:00,73.16,73.25,72.98,73.18,46315.0,68.7686,68.8532,68.5994,68.7874,46315.0
2022-11-16 13:40:00,73.2,73.24,73.15,73.16,11997.0,68.8062,68.8438,68.7592,68.7686,11997.0
2022-11-16 13:45:00,73.15,73.19,73.06,73.19,17739.0,68.7592,68.7968,68.6746,68.7968,17739.0
2022-11-16 13:50:00,73.2,73.29,73.16,73.17,19140.0,68.8062,68.8908,68.7686,68.778,19140.0
2022-11-16 13:55:00,73.15,73.16,72.95,73.04,29758.0,68.7592,68.7686,68.5712,68.6558,29758.0
2022-11-16 14:00:00,73.04,73.34,73.04,73.32,16383.0,68.6558,68.9378,68.6558,68.919,16383.0
2022-11-16 14:05:00,73.33,73.34,73.21,73.29,10907.0,68.9284,68.9378,68.8156,68.8908,10907.0
2022-11-16 14:10:00,73.28,73.28,73.19,73.23,8570.0,68.8814,68.8814,68.7968,68.8344,8570.0
2022-11-16 14:15:00,73.26,73.37,73.26,73.36,14104.0,68.8626,68.966,68.8626,68.9566,14104.0
2022-11-16 14:20:00,73.38,73.64,73.34,73.59,12963.0,68.9754,69.2197,68.9378,69.1727,12963.0
2022-11-16 14:25:00,73.61,73.66,73.52,73.56,33520.0,69.1915,69.2385,69.107,69.1446,33520.0
2022-11-16 14:30:00,73.55,73.55,73.27,73.28,16191.0,69.1352,69.1352,68.872,68.8814,16191.0
2022-11-16 14:35:00,73.3,73.47,73.2,73.32,21296.0,68.9002,69.06,68.8062,68.919,21296.0
2022-11-16 14:40:00,73.32,73.4,73.24,73.26,19517.0,68.919,68.9942,68.8438,68.8626,19517.0
2022-11-16 14:45:00,73.28,73.33,73.22,73.24,19528.0,68.8814,68.9284,68.825,68.8438,19528.0
2022-11-16 14:50:00,73.25,73.46,73.22,73.42,13720.0,68.8532,69.0506,68.825,69.013,13720.0
2022-11-16 14:55:00,73.44,73.49,73.37,73.46,15396.0,69.0318,69.0788,68.966,69.0506,15396.0
2022-11-16 15:00:00,73.45,73.53,73.35,73.37,13689.0,69.0412,69.1164,68.9472,68.966,13689.0
2022-11-16 15:05:00,73.37,73.38,73.0,73.01,24665.0,68.966,68.9754,68.6182,68.6276,24665.0
2022-11-16 15:10:00,73.01,73.13,73.0,73.11,24993.0,68.6276,68.7404,68.6182,68.7216,24993.0
2022-11-16 15:15:00,73.11,73.19,72.96,73.02,30696.0,68.7216,68.7968,68.5806,68.637,30696.0
2022-11-16 15:20:00,73.03,73.12,72.9,72.97,84434.0,68.6464,68.731,68.5242,68.59,84434.0
2022-11-16 15:25:00,72.95,73.13,72.95,73.09,46543.0,68.5712,68.7404,68.5712,68.7028,46543.0
2022-11-16 15:30:00,73.1,73.2,72.99,73.09,71846.0,68.7122,68.8062,68.6088,68.7028,71846.0
2022-11-16 15:35:00,73.09,73.33,73.08,73.32,70377.0,68.7028,68.9284,68.6934,68.919,70377.0
2022-11-16 15:40:00,73.33,73.69,73.33,73.67,107170.0,68.9284,69.2667,68.9284,69.2479,107170.0
2022-11-16 15:45:00,73.67,73.8,73.55,73.72,168319.0,69.2479,69.3701,69.1352,69.2949,168319.0
2022-11-16 15:50:00,73.72,74.04,73.7,73.98,182597.0,69.2949,69.5957,69.2761,69.5393,182597.0
2022-11-16 15:55:00,74.0,74.0,73.6,73.61,368071.0,69.5581,69.5581,69.1821,69.1915,368071.0
2022-11-17 09:30:00,72.09,72.7,71.84,72.53,97223.0,67.7628,68.3362,67.5278,68.1764,97223.0
2022-11-17 09:35:00,72.61,72.83,72.32,72.6,21026.0,68.2516,68.4584,67.979,68.2422,21026.0
2022-11-17 09:40:00,72.59,73.23,72.5,73.12,31158.0,68.2328,68.8344,68.1482,68.731,31158.0
2022-11-17 09:45:00,73.16,74.13,73.06,74.11,51636.0,68.7686,69.6803,68.6746,69.6615,51636.0
2022-11-17 09:50:00,74.08,74.12,73.17,73.17,41745.0,69.6333,69.6709,68.778,68.778,41745.0
2022-11-17 09:55:00,73.21,73.32,72.94,73.31,25493.0,68.8156,68.919,68.5618,68.9096,25493.0
2022-11-17 10:00:00,73.16,73.35,72.93,73.35,42578.0,68.7686,68.9472,68.5524,68.9472,42578.0
2022-11-17 10:05:00,73.41,73.59,73.3,73.32,10804.0,69.0036,69.1727,68.9002,68.919,10804.0
2022-11-17 10:10:00,73.37,73.43,73.05,73.33,19550.0,68.966,69.0224,68.6652,68.9284,19550.0
2022-11-17 10:15:00,73.32,74.01,73.32,74.01,17594.0,68.919,69.5675,68.919,69.5675,17594.0
2022-11-17 10:20:00,74.05,74.09,73.59,73.63,25272.0,69.6051,69.6427,69.1727,69.2103,25272.0
2022-11-17 10:25:00,73.6,73.88,73.51,73.7,23903.0,69.1821,69.4453,69.0976,69.2761,23903.0
2022-11-17 10:30:00,73.67,73.68,73.4,73.42,13256.0,69.2479,69.2573,68.9942,69.013,13256.0
2022-11-17 10:35:00,73.43,73.56,73.33,73.43,13709.0,69.0224,69.1446,68.9284,69.0224,13709.0
2022-11-17 10:40:00,73.41,73.69,73.4,73.6,11415.0,69.0036,69.2667,68.9942,69.1821,11415.0
2022-11-17 10:45:00,73.57,73.58,73.2,73.26,19761.0,69.1539,69.1633,68.8062,68.8626,19761.0
2022-11-17 10:50:00,73.27,73.37,73.21,73.28,19994.0,68.872,68.966,68.8156,68.8814,19994.0
2022-11-17 10:55:00,73.33,73.33,72.97,73.04,17938.0,68.9284,68.9284,68.59,68.6558,17938.0
2022-11-17 11:00:00,73.02,73.13,72.94,72.96,17034.0,68.637,68.7404,68.5618,68.5806,17034.0
2022-11-17 11:05:00,73.0,73.33,72.91,72.91,11677.0,68.6182,68.9284,68.5336,68.5336,11677.0
2022-11-17 11:10:00,72.93,72.94,72.74,72.82,35022.0,68.5524,68.5618,68.3738,68.449,35022.0
2022-11-17 11:15:00,72.83,72.96,72.76,72.93,23872.0,68.4584,68.5806,68.3926,68.5524,23872.0
2022-11-17 11:20:00,72.93,72.95,72.75,72.9,23739.0,68.5524,68.5712,68.3832,68.5242,23739.0
2022-11-17 11:25:00,72.89,73.08,72.85,73.05,21914.0,68.5148,68.6934,68.4772,68.6652,21914.0
2022-11-17 11:30:00,73.06,73.13,72.92,73.03,8392.0,68.6746,68.7404,68.543,68.6464,8392.0
2022-11-17 11:35:00,73.08,73.12,72.99,73.07,8699.0,68.6934,68.731,68.6088,68.684,8699.0
2022-11-17 11:40:00,73.09,73.25,73.02,73.21,9894.0,68.7028,68.8532,68.637,68.8156,9894.0
2022-11-17 11:45:00,73.2,73.21,72.91,72.95,11176.0,68.8062,68.8156,68.5336,68.5712,11176.0
2022-11-17 11:50:00,72.96,73.07,72.84,73.01,21665.0,68.5806,68.684,68.4678,68.6276,21665.0
2022-11-17 11:55:00,73.01,73.63,72.99,73.56,26610.0,68.6276,69.2103,68.6088,69.1446,26610.0
2022-11-17 12:00:00,73.57,73.65,73.42,73.49,17063.0,69.1539,69.2291,69.013,69.0788,17063.0
2022-11-17 12:05:00,73.49,73.55,73.29,73.4,16110.0,69.0788,69.1352,68.8908,68.9942,16110.0
2022-11-17 12:10:00,73.39,73.55,73.31,73.31,9937.0,68.9848,69.1352,68.9096,68.9096,9937.0
2022-11-17 12:15:00,73.28,73.28,73.13,73.22,11579.0,68.8814,68.8814,68.7404,68.825,11579.0
2022-11-17 12:20:00,73.24,73.26,73.14,73.16,8145.0,68.8438,68.8626,68.7498,68.7686,8145.0
2022-11-17 12:25:00,73.13,73.21,73.07,73.08,9916.0,68.7404,68.8156,68.684,68.6934,9916.0
2022-11-17 12:30:00,73.08,73.21,73.01,73.02,10201.0,68.6934,68.8156,68.6276,68.637,10201.0
2022-11-17 12:35:00,73.03,73.23,73.0,73.22,13746.0,68.6464,68.8344,68.6182,68.825,13746.0
2022-11-17 12:40:00,73.29,73.33,73.2,73.27,10066.0,68.8908,68.9284,68.8062,68.872,10066.0
2022-11-17 12:45:00,73.27,73.34,73.24,73.32,11440.0,68.872,68.9378,68.8438,68.919,11440.0
2022-11-17 12:50:00,73.33,73.64,73.33,73.52,23929.0,68.9284,69.2197,68.9284,69.107,23929.0
2022-11-17 12:55:00,73.54,73.67,73.47,73.61,14107.0,69.1258,69.2479,69.06,69.1915,14107.0
2022-11-17 13:00:00,73.63,73.69,73.58,73.63,12380.0,69.2103,69.2667,69.1633,69.2103,12380.0
2022-11-17 13:05:00,73.61,73.72,73.56,73.62,10448.0,69.1915,69.2949,69.1446,69.2009,10448.0
2022-11-17 13:10:00,73.62,73.81,73.6,73.66,15813.0,69.2009,69.3795,69.1821,69.2385,15813.0
2022-11-17 13:15:00,73.67,73.77,73.62,73.75,11708.0,69.2479,69.3419,69.2009,69.3231,11708.0
2022-11-17 13:20:00,73.72,73.94,73.72,73.93,52604.0,69.2949,69.5017,69.2949,69.4923,52604.0
2022-11-17 13:25:00,73.94,73.96,73.71,73.72,10154.0,69.5017,69.5205,69.2855,69.2949,10154.0
2022-11-17 13:30:00,73.74,73.74,73.53,73.67,11692.0,69.3137,69.3137,69.1164,69.2479,11692.0
2022-11-17 13:35:00,73.65,73.77,73.62,73.75,7219.0,69.2291,69.3419,69.2009,69.3231,7219.0
2022-11-17 13:40:00,73.76,73.76,73.61,73.64,39820.0,69.3325,69.3325,69.1915,69.2197,39820.0
2022-11-17 13:45:00,73.64,73.64,73.39,73.41,13709.0,69.2197,69.2197,68.9848,69.0036,13709.0
2022-11-17 13:50:00,73.43,73.51,73.37,73.48,13818.0,69.0224,69.0976,68.966,69.0694,13818.0
2022-11-17 13:55:00,73.48,73.63,73.47,73.58,8127.0,69.0694,69.2103,69.06,69.1633,8127.0
2022-11-17 14:00:00,73.57,73.71,73.55,73.66,7083.0,69.1539,69.2855,69.1352,69.2385,7083.0
2022-11-17 14:05:00,73.67,73.67,73.35,73.39,14437.0,69.2479,69.2479,68.9472,68.9848,14437.0
2022-11-17 14:10:00,73.31,73.38,73.23,73.29,7133.0,68.9096,68.9754,68.8344,68.8908,7133.0
2022-11-17 14:15:00,73.32,73.33,73.25,73.31,8261.0,68.919,68.9284,68.8532,68.9096,8261.0
2022-11-17 14:20:00,73.31,73.42,73.26,73.41,13109.0,68.9096,69.013,68.8626,69.0036,13109.0
2022-11-17 14:25:00,73.4,73.5,73.32,73.45,11602.0,68.9942,69.0882,68.919,69.0412,11602.0
2022-11-17 14:30:00,73.42,73.55,73.42,73.52,7454.0,69.013,69.1352,69.013,69.107,7454.0
2022-11-17 14:35:00,73.55,73.55,73.38,73.48,11708.0,69.1352,69.1352,68.9754,69.0694,11708.0
2022-11-17 14:40:00,73.45,73.53,73.39,73.47,11982.0,69.0412,69.1164,68.9848,69.06,11982.0
2022-11-17 14:45:00,73.44,73.55,73.33,73.54,11214.0,69.0318,69.1352,68.9284,69.1258,11214.0
2022-11-17 14:50:00,73.55,73.67,73.52,73.65,10228.0,69.1352,69.2479,69.107,69.2291,10228.0
2022-11-17 14:55:00,73.69,73.69,73.55,73.55,10266.0,69.2667,69.2667,69.1352,69.1352,10266.0
2022-11-17 15:00:00,73.57,73.62,73.47,73.55,14844.0,69.1539,69.2009,69.06,69.1352,14844.0
2022-11-17 15:05:00,73.53,73.77,73.49,73.63,18305.0,69.1164,69.3419,69.0788,69.2103,18305.0
2022-11-17 15:10:00,73.64,73.67,73.41,73.41,12848.0,69.2197,69.2479,69.0036,69.0036,12848.0
2022-11-17 15:15:00,73.41,73.41,73.3,73.32,12481.0,69.0036,69.0036,68.9002,68.919,12481.0
2022-11-17 15:20:00,73.33,73.4,73.26,73.26,16932.0,68.9284,68.9942,68.8626,68.8626,16932.0
2022-11-17 15:25:00,73.28,73.34,73.21,73.24,16239.0,68.8814,68.9378,68.8156,68.8438,16239.0
2022-11-17 15:30:00,73.24,73.5,73.24,73.44,28560.0,68.8438,69.0882,68.8438,69.0318,28560.0
2022-11-17 15:35:00,73.42,73.5,73.39,73.49,20080.0,69.013,69.0882,68.9848,69.0788,20080.0
2022-11-17 15:40:00,73.49,73.54,73.46,73.5,30673.0,69.0788,69.1258,69.0506,69.0882,30673.0
2022-11-17 15:45:00,73.49,73.81,73.49,73.76,35868.0,69.0788,69.3795,69.0788,69.3325,35868.0
2022-11-17 15:50:00,73.77,73.79,73.56,73.56,36598.0,69.3419,69.3607,69.1446,69.1446,36598.0
2022-11-17 15:55:00,73.57,73.82,73.5,73.8,172096.0,69.1539,69.3889,69.0882,69.3701,172096.0
2022-11-18 09:30:00,75.12,75.25,74.36,74.39,166483.0,70.6109,70.7331,69.8965,69.9247,166483.0
2022-11-18 09:35:00,74.41,74.62,73.89,73.94,41089.0,69.9435,70.1409,69.4547,69.5017,41089.0
2022-11-18 09:40:00,73.96,74.42,73.81,74.36,41677.0,69.5205,69.9529,69.3795,69.8965,41677.0
2022-11-18 09:45:00,74.33,74.63,74.33,74.46,23913.0,69.8683,70.1503,69.8683,69.9905,23913.0
2022-11-18 09:50:00,74.53,74.75,74.47,74.69,17376.0,70.0563,70.2631,69.9999,70.2067,17376.0
2022-11-18 09:55:00,74.7,74.98,74.59,74.64,24622.0,70.2161,70.4793,70.1127,70.1597,24622.0
2022-11-18 10:00:00,74.65,74.73,74.15,74.2,18952.0,70.1691,70.2443,69.6991,69.7461,18952.0
2022-11-18 10:05:00,74.16,74.31,73.97,74.31,18017.0,69.7085,69.8495,69.5299,69.8495,18017.0
2022-11-18 10:10:00,74.34,74.47,74.2,74.23,20246.0,69.8777,69.9999,69.7461,69.7743,20246.0
2022-11-18 10:15:00,74.23,74.54,74.19,74.31,15000.0,69.7743,70.0657,69.7367,69.8495,15000.0
2022-11-18 10:20:00,74.34,74.55,74.34,74.53,9544.0,69.8777,70.0751,69.8777,70.0563,9544.0
2022-11-18 10:25:00,74.55,74.61,74.18,74.55,24336.0,70.0751,70.1315,69.7273,70.0751,24336.0
2022-11-18 10:30:00,74.58,74.67,74.5,74.53,32719.0,70.1033,70.1879,70.0281,70.0563,32719.0
2022-11-18 10:35:00,74.56,74.71,74.49,74.49,11951.0,70.0845,70.2255,70.0187,70.0187,11951.0
2022-11-18 10:40:00,74.54,74.71,74.47,74.48,15644.0,70.0657,70.2255,69.9999,70.0093,15644.0
2022-11-18 10:45:00,74.48,74.54,74.33,74.5,13902.0,70.0093,70.0657,69.8683,70.0281,13902.0
2022-11-18 10:50:00,74.48,74.64,74.47,74.6,9609.0,70.0093,70.1597,69.9999,70.1221,9609.0
2022-11-18 10:55:00,74.58,74.59,74.08,74.14,15112.0,70.1033,70.1127,69.6333,69.6897,15112.0
2022-11-18 11:00:00,74.15,74.25,74.04,74.1,11058.0,69.6991,69.7931,69.5957,69.6521,11058.0
2022-11-18 11:05:00,74.13,74.31,74.13,74.26,10908.0,69.6803,69.8495,69.6803,69.8025,10908.0
2022-11-18 11:10:00,74.29,74.35,74.2,74.28,10117.0,69.8307,69.8871,69.7461,69.8213,10117.0
2022-11-18 11:15:00,74.26,74.52,74.25,74.49,12507.0,69.8025,70.0469,69.7931,70.0187,12507.0
2022-11-18 11:20:00,74.52,74.53,74.28,74.42,7606.0,70.0469,70.0563,69.8213,69.9529,7606.0
2022-11-18 11:25:00,74.44,74.5,74.35,74.35,7731.0,69.9717,70.0281,69.8871,69.8871,7731.0
2022-11-18 11:30:00,74.37,74.51,74.34,74.42,9536.0,69.9059,70.0375,69.8777,69.9529,9536.0
2022-11-18 11:35:00,74.46,74.46,74.1,74.16,14209.0,69.9905,69.9905,69.6521,69.7085,14209.0
2022-11-18 11:40:00,74.17,74.25,74.07,74.22,13377.0,69.7179,69.7931,69.6239,69.7649,13377.0
2022-11-18 11:45:00,74.23,74.28,74.02,74.03,8363.0,69.7743,69.8213,69.5769,69.5863,8363.0
2022-11-18 11:50:00,74.05,74.15,73.99,74.14,11587.0,69.6051,69.6991,69.5487,69.6897,11587.0
2022-11-18 11:55:00,74.12,74.25,74.11,74.18,5898.0,69.6709,69.7931,69.6615,69.7273,5898.0
2022-11-18 12:00:00,74.19,74.24,74.12,74.22,10990.0,69.7367,69.7837,69.6709,69.7649,10990.0
2022-11-18 12:05:00,74.26,74.27,74.01,74.09,7025.0,69.8025,69.8119,69.5675,69.6427,7025.0
2022-11-18 12:10:00,74.11,74.11,73.99,74.0,6472.0,69.6615,69.6615,69.5487,69.5581,6472.0
2022-11-18 12:15:00,74.0,74.0,73.62,73.62,18559.0,69.5581,69.5581,69.2009,69.2009,18559.0
2022-11-18 12:20:00,73.61,73.63,73.52,73.55,11914.0,69.1915,69.2103,69.107,69.1352,11914.0
2022-11-18 12:25:00,73.53,73.93,73.51,73.92,11701.0,69.1164,69.4923,69.0976,69.4829,11701.0
2022-11-18 12:30:00,73.91,73.97,73.84,73.95,6295.0,69.4735,69.5299,69.4077,69.5111,6295.0
2022-11-18 12:35:00,73.97,74.09,73.94,74.07,6617.0,69.5299,69.6427,69.5017,69.6239,6617.0
2022-11-18 12:40:00,74.08,74.12,73.96,73.97,6537.0,69.6333,69.6709,69.5205,69.5299,6537.0
2022-11-18 12:45:00,73.98,74.05,73.85,73.99,9479.0,69.5393,69.6051,69.4171,69.5487,9479.0
2022-11-18 12:50:00,74.02,74.05,73.88,74.01,13336.0,69.5769,69.6051,69.4453,69.5675,13336.0
2022-11-18 12:55:00,74.02,74.08,73.98,74.04,7995.0,69.5769,69.6333,69.5393,69.5957,7995.0
2022-11-18 13:00:00,74.04,74.15,74.02,74.08,7308.0,69.5957,69.6991,69.5769,69.6333,7308.0
2022-11-18 13:05:00,74.08,74.29,74.05,74.25,13115.0,69.6333,69.8307,69.6051,69.7931,13115.0
2022-11-18 13:10:00,74.23,74.27,74.11,74.13,15697.0,69.7743,69.8119,69.6615,69.6803,15697.0
2022-11-18 13:15:00,74.13,74.14,73.98,74.09,12212.0,69.6803,69.6897,69.5393,69.6427,12212.0
2022-11-18 13:20:00,74.1,74.18,74.02,74.16,4916.0,69.6521,69.7273,69.5769,69.7085,4916.0
2022-11-18 13:25:00,74.17,74.31,74.12,74.31,8419.0,69.7179,69.8495,69.6709,69.8495,8419.0
2022-11-18 13:30:00,74.32,74.39,74.24,74.27,4897.0,69.8589,69.9247,69.7837,69.8119,4897.0
2022-11-18 13:35:00,74.26,74.28,74.11,74.12,5585.0,69.8025,69.8213,69.6615,69.6709,5585.0
2022-11-18 13:40:00,74.12,74.16,73.95,73.97,7082.0,69.6709,69.7085,69.5111,69.5299,7082.0
2022-11-18 13:45:00,73.95,74.05,73.95,73.99,6518.0,69.5111,69.6051,69.5111,69.5487,6518.0
2022-11-18 13:50:00,73.99,74.06,73.98,73.98,7744.0,69.5487,69.6145,69.5393,69.5393,7744.0
2022-11-18 13:55:00,73.98,74.12,73.95,74.1,7199.0,69.5393,69.6709,69.5111,69.6521,7199.0
2022-11-18 14:00:00,74.17,74.29,74.11,74.21,6667.0,69.7179,69.8307,69.6615,69.7555,6667.0
2022-11-18 14:05:00,74.2,74.25,74.12,74.12,4644.0,69.7461,69.7931,69.6709,69.6709,4644.0
2022-11-18 14:10:00,74.12,74.19,74.08,74.14,5839.0,69.6709,69.7367,69.6333,69.6897,5839.0
2022-11-18 14:15:00,74.17,74.27,74.12,74.13,11971.0,69.7179,69.8119,69.6709,69.6803,11971.0
2022-11-18 14:20:00,74.14,74.18,74.11,74.14,6604.0,69.6897,69.7273,69.6615,69.6897,6604.0
2022-11-18 14:25:00,74.12,74.12,73.98,73.98,6494.0,69.6709,69.6709,69.5393,69.5393,6494.0
2022-11-18 14:30:00,73.99,74.08,73.89,73.94,12861.0,69.5487,69.6333,69.4547,69.5017,12861.0
2022-11-18 14:35:00,73.94,74.01,73.89,74.0,10557.0,69.5017,69.5675,69.4547,69.5581,10557.0
2022-11-18 14:40:00,74.0,74.1,73.95,73.98,6192.0,69.5581,69.6521,69.5111,69.5393,6192.0
2022-11-18 14:45:00,73.99,74.02,73.89,73.92,8656.0,69.5487,69.5769,69.4547,69.4829,8656.0
2022-11-18 14:50:00,73.95,74.1,73.91,74.06,10339.0,69.5111,69.6521,69.4735,69.6145,10339.0
2022-11-18 14:55:00,74.06,74.15,74.04,74.13,9043.0,69.6145,69.6991,69.5957,69.6803,9043.0
2022-11-18 15:00:00,74.12,74.28,74.12,74.23,10761.0,69.6709,69.8213,69.6709,69.7743,10761.0
2022-11-18 15:05:00,74.26,74.31,74.2,74.28,15097.0,69.8025,69.8495,69.7461,69.8213,15097.0
2022-11-18 15:10:00,74.31,74.32,74.21,74.22,14238.0,69.8495,69.8589,69.7555,69.7649,14238.0
2022-11-18 15:15:00,74.22,74.23,74.13,74.19,9805.0,69.7649,69.7743,69.6803,69.7367,9805.0
2022-11-18 15:20:00,74.16,74.16,74.02,74.12,8398.0,69.7085,69.7085,69.5769,69.6709,8398.0
2022-11-18 15:25:00,74.12,74.33,74.08,74.33,17407.0,69.6709,69.8683,69.6333,69.8683,17407.0
2022-11-18 15:30:00,74.34,74.38,74.21,74.21,20661.0,69.8777,69.9153,69.7555,69.7555,20661.0
2022-11-18 15:35:00,74.2,74.4,74.17,74.38,62758.0,69.7461,69.9341,69.7179,69.9153,62758.0
2022-11-18 15:40:00,74.37,74.37,74.21,74.28,36486.0,69.9059,69.9059,69.7555,69.8213,36486.0
2022-11-18 15:45:00,74.27,74.42,74.17,74.35,46946.0,69.8119,69.9529,69.7179,69.8871,46946.0
2022-11-18 15:50:00,74.37,74.44,74.1,74.12,92222.0,69.9059,69.9717,69.6521,69.6709,92222.0
2022-11-18 15:55:00,74.13,74.22,74.12,74.13,230307.0,69.6803,69.7649,69.6709,69.6803,230307.0
2022-11-21 09:30:00,73.5,73.65,73.08,73.25,53589.0,69.4018,69.5434,69.0052,69.1657,53589.0
2022-11-21 09:35:00,73.23,73.53,73.02,73.26,18884.0,69.1469,69.4301,68.9486,69.1752,18884.0
2022-11-21 09:40:00,73.27,73.49,73.13,73.13,18294.0,69.1846,69.3924,69.0524,69.0524,18294.0
2022-11-21 09:45:00,73.1,73.5,73.08,73.34,27661.0,69.0241,69.4018,69.0052,69.2507,27661.0
2022-11-21 09:50:00,73.34,73.38,73.02,73.03,28469.0,69.2507,69.2885,68.9486,68.958,28469.0
2022-11-21 09:55:00,73.05,73.1,72.9,72.99,19534.0,68.9769,69.0241,68.8353,68.9202,19534.0
2022-11-21 10:00:00,73.0,73.1,72.88,72.95,27747.0,68.9297,69.0241,68.8164,68.8825,27747.0
2022-11-21 10:05:00,72.95,72.97,72.74,72.88,21827.0,68.8825,68.9013,68.6842,68.8164,21827.0
2022-11-21 10:10:00,72.86,73.01,72.8,72.93,22960.0,68.7975,68.9391,68.7408,68.8636,22960.0
2022-11-21 10:15:00,72.93,73.07,72.8,72.89,37635.0,68.8636,68.9958,68.7408,68.8258,37635.0
2022-11-21 10:20:00,72.92,72.93,72.47,72.61,37607.0,68.8541,68.8636,68.4292,68.5614,37607.0
2022-11-21 10:25:00,72.61,72.72,72.42,72.47,41650.0,68.5614,68.6653,68.382,68.4292,41650.0
2022-11-21 10:30:00,72.49,72.6,72.44,72.5,32620.0,68.4481,68.552,68.4009,68.4576,32620.0
2022-11-21 10:35:00,72.48,72.75,72.46,72.49,26546.0,68.4387,68.6936,68.4198,68.4481,26546.0
2022-11-21 10:40:00,72.49,72.58,72.31,72.35,23760.0,68.4481,68.5331,68.2781,68.3159,23760.0
2022-11-21 10:45:00,72.38,72.4,72.14,72.25,25089.0,68.3442,68.3631,68.1176,68.2215,25089.0
2022-11-21 10:50:00,72.25,72.39,72.22,72.31,22655.0,68.2215,68.3537,68.1932,68.2781,22655.0
2022-11-21 10:55:00,72.3,72.48,72.23,72.36,29057.0,68.2687,68.4387,68.2026,68.3254,29057.0
2022-11-21 11:00:00,72.38,72.5,72.27,72.3,28241.0,68.3442,68.4576,68.2404,68.2687,28241.0
2022-11-21 11:05:00,72.31,72.35,72.2,72.22,20832.0,68.2781,68.3159,68.1743,68.1932,20832.0
2022-11-21 11:10:00,72.2,72.33,72.08,72.17,28682.0,68.1743,68.297,68.061,68.146,28682.0
2022-11-21 11:15:00,72.19,72.36,72.16,72.27,26518.0,68.1648,68.3254,68.1365,68.2404,26518.0
2022-11-21 11:20:00,72.28,72.41,72.2,72.29,27055.0,68.2498,68.3726,68.1743,68.2593,27055.0
2022-11-21 11:25:00,72.29,72.37,72.02,72.06,37131.0,68.2593,68.3348,68.0043,68.0421,37131.0
2022-11-21 11:30:00,72.07,72.18,71.91,71.93,25701.0,68.0515,68.1554,67.9005,67.9193,25701.0
2022-11-21 11:35:00,71.93,72.04,71.87,71.94,29190.0,67.9193,68.0232,67.8627,67.9288,29190.0
2022-11-21 11:40:00,71.97,72.03,71.84,71.88,26138.0,67.9571,68.0138,67.8344,67.8721,26138.0
2022-11-21 11:45:00,71.88,71.99,71.8,71.95,26408.0,67.8721,67.976,67.7966,67.9382,26408.0
2022-11-21 11:50:00,71.94,72.06,71.91,71.96,20519.0,67.9288,68.0421,67.9005,67.9477,20519.0
2022-11-21 11:55:00,71.95,71.96,71.61,71.73,31911.0,67.9382,67.9477,67.6172,67.7305,31911.0
2022-11-21 12:00:00,71.75,72.06,71.75,71.96,16000.0,67.7494,68.0421,67.7494,67.9477,16000.0
2022-11-21 12:05:00,71.95,72.0,71.8,71.88,23326.0,67.9382,67.9854,67.7966,67.8721,23326.0
2022-11-21 12:10:00,71.89,71.98,71.8,71.8,22860.0,67.8816,67.9665,67.7966,67.7966,22860.0
2022-11-21 12:15:00,71.83,71.89,71.72,71.78,34363.0,67.8249,67.8816,67.721,67.7777,34363.0
2022-11-21 12:20:00,71.76,71.84,71.66,71.69,29815.0,67.7588,67.8344,67.6644,67.6927,29815.0
2022-11-21 12:25:00,71.67,71.75,71.63,71.65,19980.0,67.6738,67.7494,67.6361,67.6549,19980.0
2022-11-21 12:30:00,71.66,71.86,71.64,71.85,11887.0,67.6644,67.8532,67.6455,67.8438,11887.0
2022-11-21 12:35:00,71.86,72.11,71.82,72.08,23411.0,67.8532,68.0893,67.8155,68.061,23411.0
2022-11-21 12:40:00,72.08,72.27,72.08,72.27,7018.0,68.061,68.2404,68.061,68.2404,7018.0
2022-11-21 12:45:00,72.28,72.38,72.22,72.25,14988.0,68.2498,68.3442,68.1932,68.2215,14988.0
2022-11-21 12:50:00,72.26,72.36,72.17,72.33,7375.0,68.2309,68.3254,68.146,68.297,7375.0
2022-11-21 12:55:00,72.34,72.4,72.27,72.3,9925.0,68.3065,68.3631,68.2404,68.2687,9925.0
2022-11-21 13:00:00,72.29,72.55,72.27,72.53,32429.0,68.2593,68.5048,68.2404,68.4859,32429.0
2022-11-21 13:05:00,72.54,72.71,72.51,72.62,21644.0,68.4953,68.6558,68.467,68.5709,21644.0
2022-11-21 13:10:00,72.63,72.85,72.63,72.79,21944.0,68.5803,68.788,68.5803,68.7314,21944.0
2022-11-21 13:15:00,72.79,72.85,72.7,72.78,24359.0,68.7314,68.788,68.6464,68.7219,24359.0
2022-11-21 13:20:00,72.81,72.81,72.69,72.76,18788.0,68.7503,68.7503,68.637,68.7031,18788.0
2022-11-21 13:25:00,72.74,72.75,72.63,72.7,24205.0,68.6842,68.6936,68.5803,68.6464,24205.0
2022-11-21 13:30:00,72.71,72.75,72.66,72.7,11257.0,68.6558,68.6936,68.6086,68.6464,11257.0
2022-11-21 13:35:00,72.72,72.91,72.66,72.91,24814.0,68.6653,68.8447,68.6086,68.8447,24814.0
2022-11-21 13:40:00,72.92,72.93,72.74,72.82,22161.0,68.8541,68.8636,68.6842,68.7597,22161.0
2022-11-21 13:45:00,72.83,72.86,72.65,72.7,35807.0,68.7692,68.7975,68.5992,68.6464,35807.0
2022-11-21 13:50:00,72.7,72.79,72.67,72.73,19186.0,68.6464,68.7314,68.6181,68.6747,19186.0
2022-11-21 13:55:00,72.74,72.81,72.71,72.73,29163.0,68.6842,68.7503,68.6558,68.6747,29163.0
2022-11-21 14:00:00,72.73,72.82,72.71,72.77,11240.0,68.6747,68.7597,68.6558,68.7125,11240.0
2022-11-21 14:05:00,72.78,72.85,72.75,72.77,13161.0,68.7219,68.788,68.6936,68.7125,13161.0
2022-11-21 14:10:00,72.8,72.87,72.75,72.86,10836.0,68.7408,68.8069,68.6936,68.7975,10836.0
2022-11-21 14:15:00,72.85,72.97,72.85,72.89,20702.0,68.788,68.9013,68.788,68.8258,20702.0
2022-11-21 14:20:00,72.9,72.9,72.6,72.64,17668.0,68.8353,68.8353,68.552,68.5897,17668.0
2022-11-21 14:25:00,72.64,72.76,72.64,72.69,19523.0,68.5897,68.7031,68.5897,68.637,19523.0
2022-11-21 14:30:00,72.7,72.77,72.67,72.68,14066.0,68.6464,68.7125,68.6181,68.6275,14066.0
2022-11-21 14:35:00,72.68,72.72,72.6,72.69,19728.0,68.6275,68.6653,68.552,68.637,19728.0
2022-11-21 14:40:00,72.68,72.73,72.62,72.68,12754.0,68.6275,68.6747,68.5709,68.6275,12754.0
2022-11-21 14:45:00,72.68,72.71,72.62,72.7,12200.0,68.6275,68.6558,68.5709,68.6464,12200.0
2022-11-21 14:50:00,72.72,72.89,72.71,72.82,52313.0,68.6653,68.8258,68.6558,68.7597,52313.0
2022-11-21 14:55:00,72.84,72.87,72.72,72.73,11406.0,68.7786,68.8069,68.6653,68.6747,11406.0
2022-11-21 15:00:00,72.73,72.9,72.72,72.9,22158.0,68.6747,68.8353,68.6653,68.8353,22158.0
2022-11-21 15:05:00,72.9,72.9,72.63,72.63,45257.0,68.8353,68.8353,68.5803,68.5803,45257.0
2022-11-21 15:10:00,72.62,72.63,72.5,72.56,50499.0,68.5709,68.5803,68.4576,68.5142,50499.0
2022-11-21 15:15:00,72.56,72.66,72.54,72.64,42470.0,68.5142,68.6086,68.4953,68.5897,42470.0
2022-11-21 15:20:00,72.66,72.69,72.47,72.52,31279.0,68.6086,68.637,68.4292,68.4764,31279.0
2022-11-21 15:25:00,72.51,72.57,72.47,72.53,69988.0,68.467,68.5237,68.4292,68.4859,69988.0
2022-11-21 15:30:00,72.53,72.61,72.44,72.44,38193.0,68.4859,68.5614,68.4009,68.4009,38193.0
2022-11-21 15:35:00,72.44,72.55,72.44,72.46,27502.0,68.4009,68.5048,68.4009,68.4198,27502.0
2022-11-21 15:40:00,72.47,72.49,72.31,72.38,31061.0,68.4292,68.4481,68.2781,68.3442,31061.0
2022-11-21 15:45:00,72.39,72.61,72.38,72.56,44581.0,68.3537,68.5614,68.3442,68.5142,44581.0
2022-11-21 15:50:00,72.57,72.68,72.51,72.56,90349.0,68.5237,68.6275,68.467,68.5142,90349.0
2022-11-21 15:55:00,72.55,72.55,72.23,72.26,313027.0,68.5048,68.5048,68.2026,68.2309,313027.0
2022-11-22 09:30:00,72.99,73.19,72.69,72.69,65664.0,68.9202,69.1091,68.637,68.637,65664.0
2022-11-22 09:35:00,72.8,73.12,72.76,72.8,13017.0,68.7408,69.043,68.7031,68.7408,13017.0
2022-11-22 09:40:00,72.79,73.0,72.65,72.95,11992.0,68.7314,68.9297,68.5992,68.8825,11992.0
2022-11-22 09:45:00,72.94,72.97,72.77,72.82,38831.0,68.873,68.9013,68.7125,68.7597,38831.0
2022-11-22 09:50:00,72.78,72.97,72.78,72.84,25156.0,68.7219,68.9013,68.7219,68.7786,25156.0
2022-11-22 09:55:00,72.85,72.93,72.72,72.87,20471.0,68.788,68.8636,68.6653,68.8069,20471.0
2022-11-22 10:00:00,72.91,72.91,72.67,72.76,48218.0,68.8447,68.8447,68.6181,68.7031,48218.0
2022-11-22 10:05:00,72.78,73.0,72.74,72.79,25154.0,68.7219,68.9297,68.6842,68.7314,25154.0
2022-11-22 10:10:00,72.81,72.81,72.65,72.79,20339.0,68.7503,68.7503,68.5992,68.7314,20339.0
2022-11-22 10:15:00,72.82,72.94,72.8,72.9,33289.0,68.7597,68.873,68.7408,68.8353,33289.0
2022-11-22 10:20:00,72.9,73.0,72.83,72.9,41580.0,68.8353,68.9297,68.7692,68.8353,41580.0
2022-11-22 10:25:00,72.89,73.04,72.85,72.87,163362.0,68.8258,68.9674,68.788,68.8069,163362.0
2022-11-22 10:30:00,72.89,73.1,72.84,73.01,68748.0,68.8258,69.0241,68.7786,68.9391,68748.0
2022-11-22 10:35:00,73.01,73.26,72.99,73.08,46836.0,68.9391,69.1752,68.9202,69.0052,46836.0
2022-11-22 10:40:00,73.11,73.25,73.02,73.22,9064.0,69.0335,69.1657,68.9486,69.1374,9064.0
2022-11-22 10:45:00,73.21,73.45,73.15,73.45,22904.0,69.128,69.3546,69.0713,69.3546,22904.0
2022-11-22 10:50:00,73.43,73.47,73.13,73.19,24817.0,69.3357,69.3735,69.0524,69.1091,24817.0
2022-11-22 10:55:00,73.16,73.35,73.16,73.34,16901.0,69.0808,69.2602,69.0808,69.2507,16901.0
2022-11-22 11:00:00,73.34,73.39,73.15,73.19,18995.0,69.2507,69.2979,69.0713,69.1091,18995.0
2022-11-22 11:05:00,73.18,73.32,73.14,73.32,6861.0,69.0996,69.2318,69.0619,69.2318,6861.0
2022-11-22 11:10:00,73.33,73.45,73.26,73.29,11289.0,69.2413,69.3546,69.1752,69.2035,11289.0
2022-11-22 11:15:00,73.29,73.29,73.1,73.25,14479.0,69.2035,69.2035,69.0241,69.1657,14479.0
2022-11-22 11:20:00,73.26,73.28,73.14,73.17,16882.0,69.1752,69.1941,69.0619,69.0902,16882.0
2022-11-22 11:25:00,73.18,73.28,73.16,73.16,10495.0,69.0996,69.1941,69.0808,69.0808,10495.0
2022-11-22 11:30:00,73.15,73.19,73.01,73.03,8601.0,69.0713,69.1091,68.9391,68.958,8601.0
2022-11-22 11:35:00,73.03,73.23,72.98,73.16,10849.0,68.958,69.1469,68.9108,69.0808,10849.0
2022-11-22 11:40:00,73.23,73.28,73.13,73.15,9991.0,69.1469,69.1941,69.0524,69.0713,9991.0
2022-11-22 11:45:00,73.13,73.15,73.01,73.08,9997.0,69.0524,69.0713,68.9391,69.0052,9997.0
2022-11-22 11:50:00,73.06,73.11,72.95,73.03,10276.0,68.9863,69.0335,68.8825,68.958,10276.0
2022-11-22 11:55:00,73.01,73.15,73.01,73.06,14033.0,68.9391,69.0713,68.9391,68.9863,14033.0
2022-11-22 12:00:00,73.07,73.12,73.02,73.08,17308.0,68.9958,69.043,68.9486,69.0052,17308.0
2022-11-22 12:05:00,73.06,73.08,72.99,73.07,8827.0,68.9863,69.0052,68.9202,68.9958,8827.0
2022-11-22 12:10:00,73.06,73.12,73.05,73.06,9584.0,68.9863,69.043,68.9769,68.9863,9584.0
2022-11-22 12:15:00,73.08,73.1,72.99,73.03,16914.0,69.0052,69.0241,68.9202,68.958,16914.0
2022-11-22 12:20:00,73.01,73.01,72.88,72.95,15626.0,68.9391,68.9391,68.8164,68.8825,15626.0
2022-11-22 12:25:00,72.95,73.06,72.94,73.05,8859.0,68.8825,68.9863,68.873,68.9769,8859.0
2022-11-22 12:30:00,73.05,73.08,72.95,72.95,20311.0,68.9769,69.0052,68.8825,68.8825,20311.0
2022-11-22 12:35:00,72.97,73.03,72.91,73.03,8671.0,68.9013,68.958,68.8447,68.958,8671.0
2022-11-22 12:40:00,73.01,73.03,72.88,73.01,8263.0,68.9391,68.958,68.8164,68.9391,8263.0
2022-11-22 12:45:00,73.02,73.15,72.99,73.09,20685.0,68.9486,69.0713,68.9202,69.0147,20685.0
2022-11-22 12:50:00,73.08,73.08,72.99,73.05,8702.0,69.0052,69.0052,68.9202,68.9769,8702.0
2022-11-22 12:55:00,73.05,73.14,73.04,73.13,9012.0,68.9769,69.0619,68.9674,69.0524,9012.0
2022-11-22 13:00:00,73.14,73.36,73.13,73.29,21682.0,69.0619,69.2696,69.0524,69.2035,21682.0
2022-11-22 13:05:00,73.26,73.51,73.23,73.51,16921.0,69.1752,69.4112,69.1469,69.4112,16921.0
2022-11-22 13:10:00,73.5,73.66,73.49,73.63,13562.0,69.4018,69.5529,69.3924,69.5245,13562.0
2022-11-22 13:15:00,73.63,73.87,73.61,73.79,45265.0,69.5245,69.7512,69.5057,69.6756,45265.0
2022-11-22 13:20:00,73.78,73.81,73.63,73.69,8957.0,69.6662,69.6945,69.5245,69.5812,8957.0
2022-11-22 13:25:00,73.7,73.73,73.64,73.65,9212.0,69.5906,69.619,69.534,69.5434,9212.0
2022-11-22 13:30:00,73.66,73.67,73.59,73.63,5211.0,69.5529,69.5623,69.4868,69.5245,5211.0
2022-11-22 13:35:00,73.61,73.63,73.54,73.6,12090.0,69.5057,69.5245,69.4396,69.4962,12090.0
2022-11-22 13:40:00,73.62,73.66,73.54,73.61,18662.0,69.5151,69.5529,69.4396,69.5057,18662.0
2022-11-22 13:45:00,73.63,73.79,73.63,73.77,17613.0,69.5245,69.6756,69.5245,69.6567,17613.0
2022-11-22 13:50:00,73.77,73.8,73.75,73.8,12057.0,69.6567,69.6851,69.6379,69.6851,12057.0
2022-11-22 13:55:00,73.8,73.86,73.72,73.85,20328.0,69.6851,69.7417,69.6095,69.7323,20328.0
2022-11-22 14:00:00,73.86,73.89,73.74,73.78,21194.0,69.7417,69.7701,69.6284,69.6662,21194.0
2022-11-22 14:05:00,73.77,73.79,73.71,73.73,9564.0,69.6567,69.6756,69.6001,69.619,9564.0
2022-11-22 14:10:00,73.75,73.87,73.75,73.84,9407.0,69.6379,69.7512,69.6379,69.7228,9407.0
2022-11-22 14:15:00,73.86,73.9,73.83,73.86,20871.0,69.7417,69.7795,69.7134,69.7417,20871.0
2022-11-22 14:20:00,73.84,73.94,73.81,73.93,20202.0,69.7228,69.8173,69.6945,69.8078,20202.0
2022-11-22 14:25:00,73.93,73.94,73.84,73.88,13851.0,69.8078,69.8173,69.7228,69.7606,13851.0
2022-11-22 14:30:00,73.88,73.93,73.85,73.89,36766.0,69.7606,69.8078,69.7323,69.7701,36766.0
2022-11-22 14:35:00,73.89,74.04,73.89,74.03,22687.0,69.7701,69.9117,69.7701,69.9022,22687.0
2022-11-22 14:40:00,74.02,74.06,73.97,73.99,25355.0,69.8928,69.9306,69.8456,69.8645,25355.0
2022-11-22 14:45:00,74.0,74.11,73.97,74.1,24700.0,69.8739,69.9778,69.8456,69.9683,24700.0
2022-11-22 14:50:00,74.1,74.19,74.1,74.14,20690.0,69.9683,70.0533,69.9683,70.0061,20690.0
2022-11-22 14:55:00,74.16,74.17,74.1,74.15,17760.0,70.025,70.0344,69.9683,70.0156,17760.0
2022-11-22 15:00:00,74.15,74.34,74.09,74.32,71738.0,70.0156,70.195,69.9589,70.1761,71738.0
2022-11-22 15:05:00,74.32,74.33,74.25,74.25,30150.0,70.1761,70.1855,70.11,70.11,30150.0
2022-11-22 15:10:00,74.24,74.33,74.23,74.33,33507.0,70.1005,70.1855,70.0911,70.1855,33507.0
2022-11-22 15:15:00,74.34,74.38,74.28,74.31,35149.0,70.195,70.2327,70.1383,70.1666,35149.0
2022-11-22 15:20:00,74.31,74.49,74.31,74.48,45189.0,70.1666,70.3366,70.1666,70.3272,45189.0
2022-11-22 15:25:00,74.49,74.5,74.45,74.5,44527.0,70.3366,70.346,70.2988,70.346,44527.0
2022-11-22 15:30:00,74.5,74.58,74.43,74.57,53158.0,70.346,70.4216,70.2799,70.4121,53158.0
2022-11-22 15:35:00,74.56,74.67,74.56,74.62,54810.0,70.4027,70.5066,70.4027,70.4593,54810.0
2022-11-22 15:40:00,74.61,74.74,74.57,74.66,87687.0,70.4499,70.5727,70.4121,70.4971,87687.0
2022-11-22 15:45:00,74.66,74.94,74.65,74.94,132049.0,70.4971,70.7615,70.4877,70.7615,132049.0
2022-11-22 15:50:00,74.95,75.26,74.77,75.18,229288.0,70.7709,71.0637,70.601,70.9881,229288.0
2022-11-22 15:55:00,75.17,75.29,75.12,75.2,440898.0,70.9787,71.092,70.9315,71.007,440898.0
2022-11-23 09:30:00,75.06,75.92,74.96,75.92,82660.0,70.8748,71.6869,70.7804,71.6869,82660.0
2022-11-23 09:35:00,75.92,76.31,75.57,76.28,33985.0,71.6869,72.0551,71.3564,72.0268,33985.0
2022-11-23 09:40:00,76.26,76.73,76.17,76.62,48294.0,72.0079,72.4517,71.9229,72.3478,48294.0
2022-11-23 09:45:00,76.61,76.89,76.39,76.78,38214.0,72.3384,72.6028,72.1307,72.4989,38214.0
2022-11-23 09:50:00,76.78,76.96,76.71,76.94,32036.0,72.4989,72.6689,72.4328,72.65,32036.0
2022-11-23 09:55:00,76.95,77.06,76.77,76.97,41977.0,72.6594,72.7633,72.4895,72.6783,41977.0
2022-11-23 10:00:00,76.99,77.11,76.62,77.1,40624.0,72.6972,72.8105,72.3478,72.8011,40624.0
2022-11-23 10:05:00,77.09,77.38,77.08,77.29,34937.0,72.7916,73.0655,72.7822,72.9805,34937.0
2022-11-23 10:10:00,77.28,77.46,77.18,77.43,32622.0,72.971,73.141,72.8766,73.1127,32622.0
2022-11-23 10:15:00,77.48,77.49,77.26,77.29,32603.0,73.1599,73.1693,72.9521,72.9805,32603.0
2022-11-23 10:20:00,77.29,77.29,77.08,77.24,23169.0,72.9805,72.9805,72.7822,72.9333,23169.0
2022-11-23 10:25:00,77.27,77.31,77.05,77.21,22121.0,72.9616,72.9994,72.7539,72.9049,22121.0
2022-11-23 10:30:00,77.2,77.4,77.18,77.38,23865.0,72.8955,73.0843,72.8766,73.0655,23865.0
2022-11-23 10:35:00,77.4,77.42,77.12,77.14,30235.0,73.0843,73.1032,72.82,72.8388,30235.0
2022-11-23 10:40:00,77.16,77.16,76.96,77.05,41595.0,72.8577,72.8577,72.6689,72.7539,41595.0
2022-11-23 10:45:00,77.05,77.1,76.98,77.1,23042.0,72.7539,72.8011,72.6878,72.8011,23042.0
2022-11-23 10:50:00,77.1,77.12,76.9,76.94,20044.0,72.8011,72.82,72.6122,72.65,20044.0
2022-11-23 10:55:00,76.94,77.15,76.93,77.15,28438.0,72.65,72.8483,72.6405,72.8483,28438.0
2022-11-23 11:00:00,77.16,77.32,76.97,77.1,40713.0,72.8577,73.0088,72.6783,72.8011,40713.0
2022-11-23 11:05:00,77.09,77.11,76.93,77.0,28861.0,72.7916,72.8105,72.6405,72.7066,28861.0
2022-11-23 11:10:00,77.0,77.14,76.98,77.1,28120.0,72.7066,72.8388,72.6878,72.8011,28120.0
2022-11-23 11:15:00,77.1,77.15,76.85,76.94,57012.0,72.8011,72.8483,72.565,72.65,57012.0
2022-11-23 11:20:00,76.94,77.18,76.87,77.13,30316.0,72.65,72.8766,72.5839,72.8294,30316.0
2022-11-23 11:25:00,77.13,77.13,76.72,77.03,38727.0,72.8294,72.8294,72.4423,72.735,38727.0
2022-11-23 11:30:00,77.02,77.05,76.62,76.83,70076.0,72.7255,72.7539,72.3478,72.5461,70076.0
2022-11-23 11:35:00,76.84,77.07,76.81,77.03,24658.0,72.5556,72.7727,72.5272,72.735,24658.0
2022-11-23 11:40:00,77.04,77.09,76.98,77.06,19102.0,72.7444,72.7916,72.6878,72.7633,19102.0
2022-11-23 11:45:00,77.07,77.08,76.77,76.77,29820.0,72.7727,72.7822,72.4895,72.4895,29820.0
2022-11-23 11:50:00,76.77,76.97,76.57,76.58,31701.0,72.4895,72.6783,72.3006,72.3101,31701.0
2022-11-23 11:55:00,76.51,76.62,76.35,76.39,29031.0,72.244,72.3478,72.0929,72.1307,29031.0
2022-11-23 12:00:00,76.39,76.55,76.39,76.5,17242.0,72.1307,72.2817,72.1307,72.2345,17242.0
2022-11-23 12:05:00,76.52,76.69,76.49,76.65,16142.0,72.2534,72.4139,72.2251,72.3762,16142.0
2022-11-23 12:10:00,76.64,76.69,76.46,76.61,21623.0,72.3667,72.4139,72.1968,72.3384,21623.0
2022-11-23 12:15:00,76.6,76.76,76.6,76.66,16124.0,72.3289,72.48,72.3289,72.3856,16124.0
2022-11-23 12:20:00,76.65,76.75,76.63,76.74,15326.0,72.3762,72.4706,72.3573,72.4611,15326.0
2022-11-23 12:25:00,76.75,76.85,76.72,76.77,22894.0,72.4706,72.565,72.4423,72.4895,22894.0
2022-11-23 12:30:00,76.79,76.92,76.68,76.89,26360.0,72.5084,72.6311,72.4045,72.6028,26360.0
2022-11-23 12:35:00,76.88,76.93,76.8,76.89,22819.0,72.5933,72.6405,72.5178,72.6028,22819.0
2022-11-23 12:40:00,76.91,76.91,76.74,76.83,20816.0,72.6217,72.6217,72.4611,72.5461,20816.0
2022-11-23 12:45:00,76.82,76.89,76.76,76.88,21985.0,72.5367,72.6028,72.48,72.5933,21985.0
2022-11-23 12:50:00,76.87,76.87,76.64,76.67,31176.0,72.5839,72.5839,72.3667,72.395,31176.0
2022-11-23 12:55:00,76.65,76.66,76.31,76.48,21680.0,72.3762,72.3856,72.0551,72.2156,21680.0
2022-11-23 13:00:00,76.5,76.63,76.42,76.59,19782.0,72.2345,72.3573,72.159,72.3195,19782.0
2022-11-23 13:05:00,76.61,76.62,76.52,76.58,15012.0,72.3384,72.3478,72.2534,72.3101,15012.0
2022-11-23 13:10:00,76.56,76.57,76.41,76.42,15750.0,72.2912,72.3006,72.1495,72.159,15750.0
2022-11-23 13:15:00,76.44,76.53,76.44,76.5,14316.0,72.1779,72.2629,72.1779,72.2345,14316.0
2022-11-23 13:20:00,76.5,76.62,76.5,76.6,19510.0,72.2345,72.3478,72.2345,72.3289,19510.0
2022-11-23 13:25:00,76.61,76.71,76.6,76.71,18682.0,72.3384,72.4328,72.3289,72.4328,18682.0
2022-11-23 13:30:00,76.73,76.88,76.69,76.82,23353.0,72.4517,72.5933,72.4139,72.5367,23353.0
2022-11-23 13:35:00,76.82,76.88,76.73,76.77,28452.0,72.5367,72.5933,72.4517,72.4895,28452.0
2022-11-23 13:40:00,76.77,76.84,76.72,76.81,19300.0,72.4895,72.5556,72.4423,72.5272,19300.0
2022-11-23 13:45:00,76.82,76.87,76.76,76.77,18420.0,72.5367,72.5839,72.48,72.4895,18420.0
2022-11-23 13:50:00,76.73,76.75,76.63,76.7,17503.0,72.4517,72.4706,72.3573,72.4234,17503.0
2022-11-23 13:55:00,76.7,76.71,76.64,76.7,11864.0,72.4234,72.4328,72.3667,72.4234,11864.0
2022-11-23 14:00:00,76.7,77.34,76.45,77.27,55579.0,72.4234,73.0277,72.1873,72.9616,55579.0
2022-11-23 14:05:00,77.27,77.27,76.84,76.95,18048.0,72.9616,72.9616,72.5556,72.6594,18048.0
2022-11-23 14:10:00,76.96,76.96,76.6,76.87,18697.0,72.6689,72.6689,72.3289,72.5839,18697.0
2022-11-23 14:15:00,76.9,76.95,76.69,76.74,16652.0,72.6122,72.6594,72.4139,72.4611,16652.0
2022-11-23 14:20:00,76.79,76.9,76.74,76.85,23459.0,72.5084,72.6122,72.4611,72.565,23459.0
2022-11-23 14:25:00,76.84,77.01,76.71,76.72,45511.0,72.5556,72.7161,72.4328,72.4423,45511.0
2022-11-23 14:30:00,76.72,76.72,76.57,76.64,21827.0,72.4423,72.4423,72.3006,72.3667,21827.0
2022-11-23 14:35:00,76.6,76.6,76.42,76.48,14189.0,72.3289,72.3289,72.159,72.2156,14189.0
2022-11-23 14:40:00,76.47,76.61,76.47,76.61,16902.0,72.2062,72.3384,72.2062,72.3384,16902.0
2022-11-23 14:45:00,76.59,76.83,76.57,76.77,20609.0,72.3195,72.5461,72.3006,72.4895,20609.0
2022-11-23 14:50:00,76.76,76.81,76.63,76.64,16390.0,72.48,72.5272,72.3573,72.3667,16390.0
2022-11-23 14:55:00,76.66,76.67,76.51,76.55,16722.0,72.3856,72.395,72.244,72.2817,16722.0
2022-11-23 15:00:00,76.52,76.52,76.37,76.51,21600.0,72.2534,72.2534,72.1118,72.244,21600.0
2022-11-23 15:05:00,76.51,76.67,76.5,76.58,21172.0,72.244,72.395,72.2345,72.3101,21172.0
2022-11-23 15:10:00,76.58,76.67,76.47,76.63,18465.0,72.3101,72.395,72.2062,72.3573,18465.0
2022-11-23 15:15:00,76.63,76.69,76.56,76.64,35493.0,72.3573,72.4139,72.2912,72.3667,35493.0
2022-11-23 15:20:00,76.64,76.65,76.46,76.59,26979.0,72.3667,72.3762,72.1968,72.3195,26979.0
2022-11-23 15:25:00,76.59,76.63,76.57,76.59,20401.0,72.3195,72.3573,72.3006,72.3195,20401.0
2022-11-23 15:30:00,76.6,76.61,76.37,76.38,37884.0,72.3289,72.3384,72.1118,72.1212,37884.0
2022-11-23 15:35:00,76.38,76.49,76.31,76.49,26544.0,72.1212,72.2251,72.0551,72.2251,26544.0
2022-11-23 15:40:00,76.48,76.5,76.4,76.47,49015.0,72.2156,72.2345,72.1401,72.2062,49015.0
2022-11-23 15:45:00,76.46,76.51,76.3,76.41,65379.0,72.1968,72.244,72.0457,72.1495,65379.0
2022-11-23 15:50:00,76.44,76.6,76.42,76.56,93827.0,72.1779,72.3289,72.159,72.2912,93827.0
2022-11-23 15:55:00,76.56,76.64,76.48,76.62,216370.0,72.2912,72.3667,72.2156,72.3478,216370.0
2022-11-25 09:30:00,76.26,76.65,76.01,76.01,56410.0,72.0079,72.3762,71.7718,71.7718,56410.0
2022-11-25 09:35:00,76.0,76.47,75.92,76.27,8215.0,71.7624,72.2062,71.6869,72.0173,8215.0
2022-11-25 09:40:00,76.21,76.21,75.94,76.01,8062.0,71.9607,71.9607,71.7057,71.7718,8062.0
2022-11-25 09:45:00,76.03,76.26,75.96,76.18,14066.0,71.7907,72.0079,71.7246,71.9324,14066.0
2022-11-25 09:50:00,76.19,76.26,76.12,76.12,15716.0,71.9418,72.0079,71.8757,71.8757,15716.0
2022-11-25 09:55:00,76.1,76.42,76.1,76.28,10223.0,71.8568,72.159,71.8568,72.0268,10223.0
2022-11-25 10:00:00,76.29,76.54,76.23,76.42,12935.0,72.0362,72.2723,71.9796,72.159,12935.0
2022-11-25 10:05:00,76.43,76.62,76.4,76.62,17310.0,72.1684,72.3478,72.1401,72.3478,17310.0
2022-11-25 10:10:00,76.62,76.73,76.58,76.62,28950.0,72.3478,72.4517,72.3101,72.3478,28950.0
2022-11-25 10:15:00,76.63,76.73,76.51,76.51,20183.0,72.3573,72.4517,72.244,72.244,20183.0
2022-11-25 10:20:00,76.53,76.63,76.49,76.56,15628.0,72.2629,72.3573,72.2251,72.2912,15628.0
2022-11-25 10:25:00,76.55,76.58,76.38,76.41,12674.0,72.2817,72.3101,72.1212,72.1495,12674.0
2022-11-25 10:30:00,76.41,76.5,76.3,76.46,14149.0,72.1495,72.2345,72.0457,72.1968,14149.0
2022-11-25 10:35:00,76.45,76.52,76.32,76.34,14659.0,72.1873,72.2534,72.0646,72.0834,14659.0
2022-11-25 10:40:00,76.36,76.57,76.35,76.57,17853.0,72.1023,72.3006,72.0929,72.3006,17853.0
2022-11-25 10:45:00,76.58,76.6,76.42,76.54,15342.0,72.3101,72.3289,72.159,72.2723,15342.0
2022-11-25 10:50:00,76.55,76.56,76.35,76.38,9917.0,72.2817,72.2912,72.0929,72.1212,9917.0
2022-11-25 10:55:00,76.38,76.4,76.33,76.37,7957.0,72.1212,72.1401,72.074,72.1118,7957.0
2022-11-25 11:00:00,76.39,76.64,76.34,76.57,11593.0,72.1307,72.3667,72.0834,72.3006,11593.0
2022-11-25 11:05:00,76.56,76.57,76.46,76.5,6812.0,72.2912,72.3006,72.1968,72.2345,6812.0
2022-11-25 11:10:00,76.51,76.51,76.32,76.34,8887.0,72.244,72.244,72.0646,72.0834,8887.0
2022-11-25 11:15:00,76.33,76.45,76.25,76.45,16431.0,72.074,72.1873,71.9985,72.1873,16431.0
2022-11-25 11:20:00,76.47,76.52,76.43,76.45,12331.0,72.2062,72.2534,72.1684,72.1873,12331.0
2022-11-25 11:25:00,76.45,76.45,76.33,76.34,10497.0,72.1873,72.1873,72.074,72.0834,10497.0
2022-11-25 11:30:00,76.34,76.37,76.27,76.37,13536.0,72.0834,72.1118,72.0173,72.1118,13536.0
2022-11-25 11:35:00,76.38,76.43,76.36,76.4,19612.0,72.1212,72.1684,72.1023,72.1401,19612.0
2022-11-25 11:40:00,76.4,76.4,76.29,76.38,11805.0,72.1401,72.1401,72.0362,72.1212,11805.0
2022-11-25 11:45:00,76.38,76.44,76.35,76.37,8826.0,72.1212,72.1779,72.0929,72.1118,8826.0
2022-11-25 11:50:00,76.37,76.43,76.32,76.4,11596.0,72.1118,72.1684,72.0646,72.1401,11596.0
2022-11-25 11:55:00,76.4,76.46,76.38,76.41,11285.0,72.1401,72.1968,72.1212,72.1495,11285.0
2022-11-25 12:00:00,76.4,76.4,76.26,76.29,10038.0,72.1401,72.1401,72.0079,72.0362,10038.0
2022-11-25 12:05:00,76.27,76.27,76.11,76.16,12295.0,72.0173,72.0173,71.8663,71.9135,12295.0
2022-11-25 12:10:00,76.17,76.23,76.1,76.2,14000.0,71.9229,71.9796,71.8568,71.9513,14000.0
2022-11-25 12:15:00,76.2,76.2,76.06,76.07,13073.0,71.9513,71.9513,71.8191,71.8285,13073.0
2022-11-25 12:20:00,76.09,76.09,75.98,76.0,14861.0,71.8474,71.8474,71.7435,71.7624,14861.0
2022-11-25 12:25:00,75.99,76.12,75.98,76.12,17668.0,71.753,71.8757,71.7435,71.8757,17668.0
2022-11-25 12:30:00,76.12,76.12,75.99,76.02,13892.0,71.8757,71.8757,71.753,71.7813,13892.0
2022-11-25 12:35:00,76.03,76.04,75.9,75.99,32705.0,71.7907,71.8002,71.668,71.753,32705.0
2022-11-25 12:40:00,75.99,76.2,75.99,76.19,19818.0,71.753,71.9513,71.753,71.9418,19818.0
2022-11-25 12:45:00,76.18,76.18,76.02,76.04,18804.0,71.9324,71.9324,71.7813,71.8002,18804.0
2022-11-25 12:50:00,76.09,76.13,75.93,75.93,30813.0,71.8474,71.8852,71.6963,71.6963,30813.0
2022-11-25 12:55:00,75.92,75.92,75.63,75.69,266317.0,71.6869,71.6869,71.413,71.4697,266317.0
2022-11-28 09:30:00,74.78,75.27,74.42,74.98,80082.0,70.6104,71.0731,70.2705,70.7993,80082.0
2022-11-28 09:35:00,74.97,75.44,74.85,75.37,28973.0,70.7898,71.2336,70.6765,71.1675,28973.0
2022-11-28 09:40:00,75.36,76.11,75.28,76.11,32739.0,71.1581,71.8663,71.0825,71.8663,32739.0
2022-11-28 09:45:00,76.1,76.48,75.76,75.76,89119.0,71.8568,72.2156,71.5358,71.5358,89119.0
2022-11-28 09:50:00,75.74,75.75,75.42,75.48,42869.0,71.5169,71.5263,71.2147,71.2714,42869.0
2022-11-28 09:55:00,75.48,75.71,75.38,75.66,14919.0,71.2714,71.4886,71.177,71.4414,14919.0
2022-11-28 10:00:00,75.64,75.89,75.56,75.82,14070.0,71.4225,71.6585,71.3469,71.5924,14070.0
2022-11-28 10:05:00,75.85,75.91,75.68,75.86,14063.0,71.6208,71.6774,71.4602,71.6302,14063.0
2022-11-28 10:10:00,75.87,75.89,75.5,75.72,10226.0,71.6397,71.6585,71.2903,71.498,10226.0
2022-11-28 10:15:00,75.72,75.75,75.6,75.62,20305.0,71.498,71.5263,71.3847,71.4036,20305.0
2022-11-28 10:20:00,75.6,75.71,75.24,75.37,31306.0,71.3847,71.4886,71.0448,71.1675,31306.0
2022-11-28 10:25:00,75.35,75.43,75.13,75.43,25409.0,71.1486,71.2242,70.9409,71.2242,25409.0
2022-11-28 10:30:00,75.47,75.58,75.39,75.4,18962.0,71.262,71.3658,71.1864,71.1959,18962.0
2022-11-28 10:35:00,75.4,75.52,75.35,75.37,17248.0,71.1959,71.3092,71.1486,71.1675,17248.0
2022-11-28 10:40:00,75.36,75.43,75.33,75.37,10078.0,71.1581,71.2242,71.1298,71.1675,10078.0
2022-11-28 10:45:00,75.35,75.44,75.31,75.37,11355.0,71.1486,71.2336,71.1109,71.1675,11355.0
2022-11-28 10:50:00,75.37,75.4,75.13,75.2,9974.0,71.1675,71.1959,70.9409,71.007,9974.0
2022-11-28 10:55:00,75.2,75.31,75.04,75.05,12429.0,71.007,71.1109,70.8559,70.8654,12429.0
2022-11-28 11:00:00,75.05,75.21,75.04,75.18,12491.0,70.8654,71.0165,70.8559,70.9881,12491.0
2022-11-28 11:05:00,75.15,75.23,75.01,75.06,13038.0,70.9598,71.0353,70.8276,70.8748,13038.0
2022-11-28 11:10:00,75.04,75.21,74.97,75.17,8476.0,70.8559,71.0165,70.7898,70.9787,8476.0
2022-11-28 11:15:00,75.16,75.26,75.07,75.07,20966.0,70.9692,71.0637,70.8843,70.8843,20966.0
2022-11-28 11:20:00,75.06,75.1,74.95,75.08,16742.0,70.8748,70.9126,70.7709,70.8937,16742.0
2022-11-28 11:25:00,75.09,75.13,75.03,75.09,14654.0,70.9031,70.9409,70.8465,70.9031,14654.0
2022-11-28 11:30:00,75.1,75.1,74.99,75.04,11752.0,70.9126,70.9126,70.8087,70.8559,11752.0
2022-11-28 11:35:00,75.05,75.25,75.03,75.17,14401.0,70.8654,71.0542,70.8465,70.9787,14401.0
2022-11-28 11:40:00,75.17,75.21,75.06,75.14,10517.0,70.9787,71.0165,70.8748,70.9504,10517.0
2022-11-28 11:45:00,75.13,75.37,75.13,75.33,12148.0,70.9409,71.1675,70.9409,71.1298,12148.0
2022-11-28 11:50:00,75.34,75.38,75.28,75.34,8519.0,71.1392,71.177,71.0825,71.1392,8519.0
2022-11-28 11:55:00,75.32,75.35,75.27,75.29,9155.0,71.1203,71.1486,71.0731,71.092,9155.0
2022-11-28 12:00:00,75.29,75.34,74.83,75.03,47046.0,71.092,71.1392,70.6576,70.8465,47046.0
2022-11-28 12:05:00,75.02,75.31,74.95,74.95,16607.0,70.837,71.1109,70.7709,70.7709,16607.0
2022-11-28 12:10:00,74.97,75.04,74.92,74.97,11698.0,70.7898,70.8559,70.7426,70.7898,11698.0
2022-11-28 12:15:00,75.01,75.24,74.98,75.24,9315.0,70.8276,71.0448,70.7993,71.0448,9315.0
2022-11-28 12:20:00,75.21,75.24,75.16,75.16,5329.0,71.0165,71.0448,70.9692,70.9692,5329.0
2022-11-28 12:25:00,75.18,75.22,75.15,75.17,4261.0,70.9881,71.0259,70.9598,70.9787,4261.0
2022-11-28 12:30:00,75.18,75.26,75.16,75.23,8385.0,70.9881,71.0637,70.9692,71.0353,8385.0
2022-11-28 12:35:00,75.23,75.28,75.18,75.22,11271.0,71.0353,71.0825,70.9881,71.0259,11271.0
2022-11-28 12:40:00,75.24,75.27,75.19,75.2,4518.0,71.0448,71.0731,70.9976,71.007,4518.0
2022-11-28 12:45:00,75.21,75.21,75.06,75.06,6720.0,71.0165,71.0165,70.8748,70.8748,6720.0
2022-11-28 12:50:00,75.07,75.07,74.87,74.9,16619.0,70.8843,70.8843,70.6954,70.7237,16619.0
2022-11-28 12:55:00,74.87,74.97,74.87,74.92,7673.0,70.6954,70.7898,70.6954,70.7426,7673.0
2022-11-28 13:00:00,74.89,75.06,74.88,75.02,10843.0,70.7143,70.8748,70.7049,70.837,10843.0
2022-11-28 13:05:00,75.02,75.04,74.92,74.92,7729.0,70.837,70.8559,70.7426,70.7426,7729.0
2022-11-28 13:10:00,74.94,75.0,74.86,74.96,8281.0,70.7615,70.8182,70.686,70.7804,8281.0
2022-11-28 13:15:00,74.96,75.03,74.93,75.03,6552.0,70.7804,70.8465,70.7521,70.8465,6552.0
2022-11-28 13:20:00,75.03,75.11,75.01,75.11,6582.0,70.8465,70.922,70.8276,70.922,6582.0
2022-11-28 13:25:00,75.11,75.12,75.05,75.09,5663.0,70.922,70.9315,70.8654,70.9031,5663.0
2022-11-28 13:30:00,75.09,75.09,74.95,74.95,14083.0,70.9031,70.9031,70.7709,70.7709,14083.0
2022-11-28 13:35:00,74.95,75.0,74.91,74.97,8235.0,70.7709,70.8182,70.7332,70.7898,8235.0
2022-11-28 13:40:00,74.95,75.03,74.9,74.9,5879.0,70.7709,70.8465,70.7237,70.7237,5879.0
2022-11-28 13:45:00,74.89,74.92,74.82,74.87,10609.0,70.7143,70.7426,70.6482,70.6954,10609.0
2022-11-28 13:50:00,74.86,74.89,74.72,74.76,12068.0,70.686,70.7143,70.5538,70.5915,12068.0
2022-11-28 13:55:00,74.76,74.79,74.58,74.66,10483.0,70.5915,70.6199,70.4216,70.4971,10483.0
2022-11-28 14:00:00,74.64,74.65,74.5,74.55,17419.0,70.4782,70.4877,70.346,70.3933,17419.0
2022-11-28 14:05:00,74.56,74.57,74.47,74.49,12231.0,70.4027,70.4121,70.3177,70.3366,12231.0
2022-11-28 14:10:00,74.49,74.49,74.39,74.39,15713.0,70.3366,70.3366,70.2422,70.2422,15713.0
2022-11-28 14:15:00,74.42,74.45,74.34,74.4,17098.0,70.2705,70.2988,70.195,70.2516,17098.0
2022-11-28 14:20:00,74.41,74.41,74.27,74.28,14299.0,70.2611,70.2611,70.1289,70.1383,14299.0
2022-11-28 14:25:00,74.27,74.3,74.16,74.16,14792.0,70.1289,70.1572,70.025,70.025,14792.0
2022-11-28 14:30:00,74.15,74.3,74.06,74.29,28070.0,70.0156,70.1572,69.9306,70.1477,28070.0
2022-11-28 14:35:00,74.3,74.37,74.26,74.26,15963.0,70.1572,70.2233,70.1194,70.1194,15963.0
2022-11-28 14:40:00,74.24,74.3,74.22,74.3,13973.0,70.1005,70.1572,70.0817,70.1572,13973.0
2022-11-28 14:45:00,74.3,74.36,74.26,74.33,14369.0,70.1572,70.2138,70.1194,70.1855,14369.0
2022-11-28 14:50:00,74.33,74.43,74.31,74.41,19992.0,70.1855,70.2799,70.1666,70.2611,19992.0
2022-11-28 14:55:00,74.4,74.44,74.33,74.37,11497.0,70.2516,70.2894,70.1855,70.2233,11497.0
2022-11-28 15:00:00,74.38,74.44,74.31,74.33,17952.0,70.2327,70.2894,70.1666,70.1855,17952.0
2022-11-28 15:05:00,74.3,74.31,74.12,74.13,21231.0,70.1572,70.1666,69.9872,69.9967,21231.0
2022-11-28 15:10:00,74.14,74.14,73.87,73.9,26181.0,70.0061,70.0061,69.7512,69.7795,26181.0
2022-11-28 15:15:00,73.9,73.92,73.78,73.86,39789.0,69.7795,69.7984,69.6662,69.7417,39789.0
2022-11-28 15:20:00,73.86,73.93,73.81,73.89,29098.0,69.7417,69.8078,69.6945,69.7701,29098.0
2022-11-28 15:25:00,73.89,73.91,73.79,73.85,36120.0,69.7701,69.7889,69.6756,69.7323,36120.0
2022-11-28 15:30:00,73.86,73.86,73.76,73.79,39275.0,69.7417,69.7417,69.6473,69.6756,39275.0
2022-11-28 15:35:00,73.8,73.88,73.76,73.78,49364.0,69.6851,69.7606,69.6473,69.6662,49364.0
2022-11-28 15:40:00,73.77,74.09,73.74,74.08,126379.0,69.6567,69.9589,69.6284,69.9495,126379.0
2022-11-28 15:45:00,74.08,74.1,73.96,73.98,67968.0,69.9495,69.9683,69.8361,69.855,67968.0
2022-11-28 15:50:00,73.98,74.37,73.98,74.37,120114.0,69.855,70.2233,69.855,70.2233,120114.0
2022-11-28 15:55:00,74.37,74.43,74.14,74.34,379686.0,70.2233,70.2799,70.0061,70.195,379686.0
2022-11-29 09:30:00,74.85,74.95,74.36,74.9,46185.0,70.6765,70.7709,70.2138,70.7237,46185.0
2022-11-29 09:35:00,74.9,74.9,74.4,74.57,10079.0,70.7237,70.7237,70.2516,70.4121,10079.0
2022-11-29 09:40:00,74.63,74.63,74.24,74.28,12769.0,70.4688,70.4688,70.1005,70.1383,12769.0
2022-11-29 09:45:00,74.26,74.49,74.21,74.44,10794.0,70.1194,70.3366,70.0722,70.2894,10794.0
2022-11-29 09:50:00,74.32,74.49,74.32,74.39,17483.0,70.1761,70.3366,70.1761,70.2422,17483.0
2022-11-29 09:55:00,74.41,74.55,74.23,74.5,13718.0,70.2611,70.3933,70.0911,70.346,13718.0
2022-11-29 10:00:00,74.44,74.7,74.44,74.58,13327.0,70.2894,70.5349,70.2894,70.4216,13327.0
2022-11-29 10:05:00,74.6,74.69,74.49,74.61,17663.0,70.4405,70.5254,70.3366,70.4499,17663.0
2022-11-29 10:10:00,74.64,74.66,74.27,74.33,15487.0,70.4782,70.4971,70.1289,70.1855,15487.0
2022-11-29 10:15:00,74.33,74.54,74.31,74.43,11421.0,70.1855,70.3838,70.1666,70.2799,11421.0
2022-11-29 10:20:00,74.43,74.57,74.4,74.44,11471.0,70.2799,70.4121,70.2516,70.2894,11471.0
2022-11-29 10:25:00,74.48,74.64,74.41,74.56,9857.0,70.3272,70.4782,70.2611,70.4027,9857.0
2022-11-29 10:30:00,74.59,74.73,74.55,74.56,16310.0,70.431,70.5632,70.3933,70.4027,16310.0
2022-11-29 10:35:00,74.55,74.68,74.48,74.66,13979.0,70.3933,70.516,70.3272,70.4971,13979.0
2022-11-29 10:40:00,74.66,74.73,74.48,74.53,21529.0,70.4971,70.5632,70.3272,70.3744,21529.0
2022-11-29 10:45:00,74.53,74.64,74.49,74.63,10971.0,70.3744,70.4782,70.3366,70.4688,10971.0
2022-11-29 10:50:00,74.63,74.68,74.38,74.39,14802.0,70.4688,70.516,70.2327,70.2422,14802.0
2022-11-29 10:55:00,74.35,74.5,74.35,74.41,12749.0,70.2044,70.346,70.2044,70.2611,12749.0
2022-11-29 11:00:00,74.4,74.43,73.91,73.96,19597.0,70.2516,70.2799,69.7889,69.8361,19597.0
2022-11-29 11:05:00,73.94,74.05,73.64,73.68,25416.0,69.8173,69.9211,69.534,69.5718,25416.0
2022-11-29 11:10:00,73.67,73.73,73.59,73.72,33728.0,69.5623,69.619,69.4868,69.6095,33728.0
2022-11-29 11:15:00,73.72,73.76,73.42,73.42,35011.0,69.6095,69.6473,69.3263,69.3263,35011.0
2022-11-29 11:20:00,73.41,73.49,73.33,73.45,20435.0,69.3168,69.3924,69.2413,69.3546,20435.0
2022-11-29 11:25:00,73.42,73.6,73.42,73.5,15964.0,69.3263,69.4962,69.3263,69.4018,15964.0
2022-11-29 11:30:00,73.52,73.66,73.48,73.66,15987.0,69.4207,69.5529,69.3829,69.5529,15987.0
2022-11-29 11:35:00,73.67,73.68,73.57,73.66,9828.0,69.5623,69.5718,69.4679,69.5529,9828.0
2022-11-29 11:40:00,73.68,73.69,73.6,73.68,10082.0,69.5718,69.5812,69.4962,69.5718,10082.0
2022-11-29 11:45:00,73.65,73.78,73.64,73.76,10566.0,69.5434,69.6662,69.534,69.6473,10566.0
2022-11-29 11:50:00,73.76,73.96,73.7,73.95,13876.0,69.6473,69.8361,69.5906,69.8267,13876.0
2022-11-29 11:55:00,73.96,74.1,73.96,74.04,10804.0,69.8361,69.9683,69.8361,69.9117,10804.0
2022-11-29 12:00:00,74.04,74.06,73.95,74.01,10090.0,69.9117,69.9306,69.8267,69.8834,10090.0
2022-11-29 12:05:00,74.0,74.11,74.0,74.06,6110.0,69.8739,69.9778,69.8739,69.9306,6110.0
2022-11-29 12:10:00,74.06,74.21,74.06,74.2,14552.0,69.9306,70.0722,69.9306,70.0628,14552.0
2022-11-29 12:15:00,74.2,74.38,74.17,74.38,10719.0,70.0628,70.2327,70.0344,70.2327,10719.0
2022-11-29 12:20:00,74.37,74.37,74.28,74.29,11659.0,70.2233,70.2233,70.1383,70.1477,11659.0
2022-11-29 12:25:00,74.31,74.35,74.24,74.28,12128.0,70.1666,70.2044,70.1005,70.1383,12128.0
2022-11-29 12:30:00,74.27,74.4,74.26,74.38,8923.0,70.1289,70.2516,70.1194,70.2327,8923.0
2022-11-29 12:35:00,74.4,74.73,74.36,74.64,16019.0,70.2516,70.5632,70.2138,70.4782,16019.0
2022-11-29 12:40:00,74.63,74.72,74.59,74.59,14533.0,70.4688,70.5538,70.431,70.431,14533.0
2022-11-29 12:45:00,74.61,74.65,74.48,74.52,7021.0,70.4499,70.4877,70.3272,70.3649,7021.0
2022-11-29 12:50:00,74.53,74.6,74.47,74.49,8161.0,70.3744,70.4405,70.3177,70.3366,8161.0
2022-11-29 12:55:00,74.5,74.6,74.48,74.55,7276.0,70.346,70.4405,70.3272,70.3933,7276.0
2022-11-29 13:00:00,74.56,74.58,74.42,74.46,8923.0,70.4027,70.4216,70.2705,70.3083,8923.0
2022-11-29 13:05:00,74.47,74.58,74.44,74.54,6700.0,70.3177,70.4216,70.2894,70.3838,6700.0
2022-11-29 13:10:00,74.55,74.65,74.5,74.65,7520.0,70.3933,70.4877,70.346,70.4877,7520.0
2022-11-29 13:15:00,74.64,74.64,74.27,74.35,7900.0,70.4782,70.4782,70.1289,70.2044,7900.0
2022-11-29 13:20:00,74.34,74.34,74.21,74.21,9449.0,70.195,70.195,70.0722,70.0722,9449.0
2022-11-29 13:25:00,74.22,74.22,74.06,74.06,7694.0,70.0817,70.0817,69.9306,69.9306,7694.0
2022-11-29 13:30:00,74.08,74.13,74.04,74.12,7965.0,69.9495,69.9967,69.9117,69.9872,7965.0
2022-11-29 13:35:00,74.12,74.13,74.06,74.11,13026.0,69.9872,69.9967,69.9306,69.9778,13026.0
2022-11-29 13:40:00,74.13,74.23,74.09,74.23,9777.0,69.9967,70.0911,69.9589,70.0911,9777.0
2022-11-29 13:45:00,74.23,74.3,74.22,74.26,9297.0,70.0911,70.1572,70.0817,70.1194,9297.0
2022-11-29 13:50:00,74.26,74.38,74.23,74.38,7755.0,70.1194,70.2327,70.0911,70.2327,7755.0
2022-11-29 13:55:00,74.38,74.45,74.32,74.41,13669.0,70.2327,70.2988,70.1761,70.2611,13669.0
2022-11-29 14:00:00,74.42,74.63,74.4,74.55,21155.0,70.2705,70.4688,70.2516,70.3933,21155.0
2022-11-29 14:05:00,74.55,74.55,74.45,74.48,12385.0,70.3933,70.3933,70.2988,70.3272,12385.0
2022-11-29 14:10:00,74.48,74.49,74.32,74.34,12048.0,70.3272,70.3366,70.1761,70.195,12048.0
2022-11-29 14:15:00,74.36,74.37,74.29,74.32,17016.0,70.2138,70.2233,70.1477,70.1761,17016.0
2022-11-29 14:20:00,74.32,74.34,74.15,74.15,16601.0,70.1761,70.195,70.0156,70.0156,16601.0
2022-11-29 14:25:00,74.15,74.17,74.03,74.12,20858.0,70.0156,70.0344,69.9022,69.9872,20858.0
2022-11-29 14:30:00,74.11,74.11,73.97,74.02,16997.0,69.9778,69.9778,69.8456,69.8928,16997.0
2022-11-29 14:35:00,74.02,74.05,73.97,74.03,14825.0,69.8928,69.9211,69.8456,69.9022,14825.0
2022-11-29 14:40:00,74.03,74.05,73.93,74.0,14747.0,69.9022,69.9211,69.8078,69.8739,14747.0
2022-11-29 14:45:00,74.0,74.02,73.95,73.96,10585.0,69.8739,69.8928,69.8267,69.8361,10585.0
2022-11-29 14:50:00,73.96,74.03,73.94,73.94,15236.0,69.8361,69.9022,69.8173,69.8173,15236.0
2022-11-29 14:55:00,73.95,74.09,73.94,74.09,14880.0,69.8267,69.9589,69.8173,69.9589,14880.0
2022-11-29 15:00:00,74.09,74.14,74.01,74.01,7610.0,69.9589,70.0061,69.8834,69.8834,7610.0
2022-11-29 15:05:00,73.99,74.2,73.99,74.19,12326.0,69.8645,70.0628,69.8645,70.0533,12326.0
2022-11-29 15:10:00,74.16,74.2,74.12,74.19,9345.0,70.025,70.0628,69.9872,70.0533,9345.0
2022-11-29 15:15:00,74.21,74.25,74.19,74.23,13122.0,70.0722,70.11,70.0533,70.0911,13122.0
2022-11-29 15:20:00,74.22,74.36,74.16,74.17,17477.0,70.0817,70.2138,70.025,70.0344,17477.0
2022-11-29 15:25:00,74.14,74.26,74.11,74.23,13553.0,70.0061,70.1194,69.9778,70.0911,13553.0
2022-11-29 15:30:00,74.23,74.48,74.23,74.44,23425.0,70.0911,70.3272,70.0911,70.2894,23425.0
2022-11-29 15:35:00,74.44,74.49,74.33,74.37,19870.0,70.2894,70.3366,70.1855,70.2233,19870.0
2022-11-29 15:40:00,74.38,74.48,74.36,74.36,26704.0,70.2327,70.3272,70.2138,70.2138,26704.0
2022-11-29 15:45:00,74.36,74.39,74.27,74.35,26353.0,70.2138,70.2422,70.1289,70.2044,26353.0
2022-11-29 15:50:00,74.36,74.39,74.15,74.17,65724.0,70.2138,70.2422,70.0156,70.0344,65724.0
2022-11-29 15:55:00,74.18,74.29,74.14,74.22,227647.0,70.0439,70.1477,70.0061,70.0817,227647.0
2022-11-30 09:30:00,74.76,74.76,74.35,74.69,43172.0,70.5915,70.5915,70.2044,70.5254,43172.0
2022-11-30 09:35:00,74.66,74.77,74.37,74.39,19419.0,70.4971,70.601,70.2233,70.2422,19419.0
2022-11-30 09:40:00,74.39,74.39,73.97,73.99,20913.0,70.2422,70.2422,69.8456,69.8645,20913.0
2022-11-30 09:45:00,73.95,74.0,73.65,73.65,13977.0,69.8267,69.8739,69.5434,69.5434,13977.0
2022-11-30 09:50:00,73.66,73.85,73.64,73.84,14613.0,69.5529,69.7323,69.534,69.7228,14613.0
2022-11-30 09:55:00,73.88,74.19,73.86,74.12,21168.0,69.7606,70.0533,69.7417,69.9872,21168.0
2022-11-30 10:00:00,74.13,74.2,73.88,74.14,32981.0,69.9967,70.0628,69.7606,70.0061,32981.0
2022-11-30 10:05:00,74.1,74.4,74.08,74.33,43830.0,69.9683,70.2516,69.9495,70.1855,43830.0
2022-11-30 10:10:00,74.32,74.35,74.17,74.27,13805.0,70.1761,70.2044,70.0344,70.1289,13805.0
2022-11-30 10:15:00,74.26,74.3,74.09,74.22,30423.0,70.1194,70.1572,69.9589,70.0817,30423.0
2022-11-30 10:20:00,74.25,74.46,74.19,74.39,8868.0,70.11,70.3083,70.0533,70.2422,8868.0
2022-11-30 10:25:00,74.4,74.43,74.23,74.37,17071.0,70.2516,70.2799,70.0911,70.2233,17071.0
2022-11-30 10:30:00,74.38,74.44,74.12,74.2,9759.0,70.2327,70.2894,69.9872,70.0628,9759.0
2022-11-30 10:35:00,74.19,74.29,74.15,74.2,9000.0,70.0533,70.1477,70.0156,70.0628,9000.0
2022-11-30 10:40:00,74.21,74.34,74.21,74.26,5170.0,70.0722,70.195,70.0722,70.1194,5170.0
2022-11-30 10:45:00,74.23,74.23,74.02,74.1,6323.0,70.0911,70.0911,69.8928,69.9683,6323.0
2022-11-30 10:50:00,74.09,74.17,74.02,74.12,9649.0,69.9589,70.0344,69.8928,69.9872,9649.0
2022-11-30 10:55:00,74.16,74.25,74.16,74.23,4761.0,70.025,70.11,70.025,70.0911,4761.0
2022-11-30 11:00:00,74.24,74.31,74.1,74.18,5503.0,70.1005,70.1666,69.9683,70.0439,5503.0
2022-11-30 11:05:00,74.17,74.4,74.14,74.38,6555.0,70.0344,70.2516,70.0061,70.2327,6555.0
2022-11-30 11:10:00,74.37,74.46,74.35,74.44,8195.0,70.2233,70.3083,70.2044,70.2894,8195.0
2022-11-30 11:15:00,74.45,74.52,74.31,74.46,8443.0,70.2988,70.3649,70.1666,70.3083,8443.0
2022-11-30 11:20:00,74.44,74.54,74.43,74.48,6309.0,70.2894,70.3838,70.2799,70.3272,6309.0
2022-11-30 11:25:00,74.48,74.55,74.45,74.48,7156.0,70.3272,70.3933,70.2988,70.3272,7156.0
2022-11-30 11:30:00,74.46,74.51,74.32,74.5,12255.0,70.3083,70.3555,70.1761,70.346,12255.0
2022-11-30 11:35:00,74.51,74.72,74.51,74.72,41533.0,70.3555,70.5538,70.3555,70.5538,41533.0
2022-11-30 11:40:00,74.7,74.71,74.58,74.58,4600.0,70.5349,70.5443,70.4216,70.4216,4600.0
2022-11-30 11:45:00,74.58,74.61,74.43,74.48,13984.0,70.4216,70.4499,70.2799,70.3272,13984.0
2022-11-30 11:50:00,74.52,74.56,74.42,74.43,14384.0,70.3649,70.4027,70.2705,70.2799,14384.0
2022-11-30 11:55:00,74.41,74.42,74.35,74.36,10405.0,70.2611,70.2705,70.2044,70.2138,10405.0
2022-11-30 12:00:00,74.37,74.48,74.35,74.48,6998.0,70.2233,70.3272,70.2044,70.3272,6998.0
2022-11-30 12:05:00,74.47,74.52,74.42,74.46,10462.0,70.3177,70.3649,70.2705,70.3083,10462.0
2022-11-30 12:10:00,74.46,74.48,74.39,74.39,3948.0,70.3083,70.3272,70.2422,70.2422,3948.0
2022-11-30 12:15:00,74.39,74.39,74.18,74.18,7390.0,70.2422,70.2422,70.0439,70.0439,7390.0
2022-11-30 12:20:00,74.17,74.2,74.04,74.19,11780.0,70.0344,70.0628,69.9117,70.0533,11780.0
2022-11-30 12:25:00,74.22,74.22,74.16,74.2,4698.0,70.0817,70.0817,70.025,70.0628,4698.0
2022-11-30 12:30:00,74.19,74.31,74.19,74.26,4522.0,70.0533,70.1666,70.0533,70.1194,4522.0
2022-11-30 12:35:00,74.29,74.32,74.21,74.24,11911.0,70.1477,70.1761,70.0722,70.1005,11911.0
2022-11-30 12:40:00,74.25,74.39,74.21,74.36,14307.0,70.11,70.2422,70.0722,70.2138,14307.0
2022-11-30 12:45:00,74.32,74.37,74.3,74.35,4050.0,70.1761,70.2233,70.1572,70.2044,4050.0
2022-11-30 12:50:00,74.36,74.45,74.35,74.43,3537.0,70.2138,70.2988,70.2044,70.2799,3537.0
2022-11-30 12:55:00,74.42,74.45,74.37,74.38,3865.0,70.2705,70.2988,70.2233,70.2327,3865.0
2022-11-30 13:00:00,74.37,74.48,74.36,74.48,6199.0,70.2233,70.3272,70.2138,70.3272,6199.0
2022-11-30 13:05:00,74.47,74.57,74.45,74.54,5963.0,70.3177,70.4121,70.2988,70.3838,5963.0
2022-11-30 13:10:00,74.54,74.73,74.52,74.62,18854.0,70.3838,70.5632,70.3649,70.4593,18854.0
2022-11-30 13:15:00,74.6,74.65,74.57,74.58,8416.0,70.4405,70.4877,70.4121,70.4216,8416.0
2022-11-30 13:20:00,74.57,74.71,74.56,74.67,27893.0,70.4121,70.5443,70.4027,70.5066,27893.0
2022-11-30 13:25:00,74.67,74.74,74.65,74.66,13708.0,70.5066,70.5727,70.4877,70.4971,13708.0
2022-11-30 13:30:00,74.62,75.47,74.46,75.03,28023.0,70.4593,71.262,70.3083,70.8465,28023.0
2022-11-30 13:35:00,75.01,75.99,75.0,75.84,67574.0,70.8276,71.753,70.8182,71.6113,67574.0
2022-11-30 13:40:00,75.9,76.02,75.6,75.76,35231.0,71.668,71.7813,71.3847,71.5358,35231.0
2022-11-30 13:45:00,75.83,75.89,75.26,75.69,48162.0,71.6019,71.6585,71.0637,71.4697,48162.0
2022-11-30 13:50:00,75.68,75.82,75.61,75.79,64672.0,71.4602,71.5924,71.3941,71.5641,64672.0
2022-11-30 13:55:00,75.83,76.45,75.82,76.32,50938.0,71.6019,72.1873,71.5924,72.0646,50938.0
2022-11-30 14:00:00,76.32,76.69,76.32,76.62,53415.0,72.0646,72.4139,72.0646,72.3478,53415.0
2022-11-30 14:05:00,76.65,76.98,76.63,76.77,80423.0,72.3762,72.6878,72.3573,72.4895,80423.0
2022-11-30 14:10:00,76.72,77.11,76.7,77.03,36353.0,72.4423,72.8105,72.4234,72.735,36353.0
2022-11-30 14:15:00,77.07,77.8,77.06,77.72,66195.0,72.7727,73.462,72.7633,73.3865,66195.0
2022-11-30 14:20:00,77.73,77.79,77.49,77.57,56972.0,73.3959,73.4526,73.1693,73.2449,56972.0
2022-11-30 14:25:00,77.55,77.87,77.49,77.65,34168.0,73.226,73.5281,73.1693,73.3204,34168.0
2022-11-30 14:30:00,77.66,77.75,77.55,77.7,46603.0,73.3298,73.4148,73.226,73.3676,46603.0
2022-11-30 14:35:00,77.65,77.73,77.52,77.68,29716.0,73.3204,73.3959,73.1977,73.3487,29716.0
2022-11-30 14:40:00,77.69,77.79,77.43,77.54,21729.0,73.3582,73.4526,73.1127,73.2165,21729.0
2022-11-30 14:45:00,77.55,77.66,77.36,77.44,51929.0,73.226,73.3298,73.0466,73.1221,51929.0
2022-11-30 14:50:00,77.44,77.62,77.36,77.39,18379.0,73.1221,73.2921,73.0466,73.0749,18379.0
2022-11-30 14:55:00,77.45,77.6,77.41,77.6,28648.0,73.1316,73.2732,73.0938,73.2732,28648.0
2022-11-30 15:00:00,77.57,77.74,77.52,77.68,22105.0,73.2449,73.4054,73.1977,73.3487,22105.0
2022-11-30 15:05:00,77.7,77.88,77.6,77.86,45871.0,73.3676,73.5376,73.2732,73.5187,45871.0
2022-11-30 15:10:00,77.86,77.96,77.83,77.92,95974.0,73.5187,73.6131,73.4904,73.5753,95974.0
2022-11-30 15:15:00,77.92,78.18,77.89,78.03,59863.0,73.5753,73.8209,73.547,73.6792,59863.0
2022-11-30 15:20:00,78.05,78.25,78.03,78.17,49089.0,73.6981,73.8869,73.6792,73.8114,49089.0
2022-11-30 15:25:00,78.18,78.32,78.15,78.32,64782.0,73.8209,73.953,73.7925,73.953,64782.0
2022-11-30 15:30:00,78.31,78.59,78.23,78.52,80832.0,73.9436,74.208,73.8681,74.1419,80832.0
2022-11-30 15:35:00,78.52,78.61,78.33,78.44,113071.0,74.1419,74.2269,73.9625,74.0664,113071.0
2022-11-30 15:40:00,78.43,78.53,78.25,78.48,98805.0,74.0569,74.1513,73.8869,74.1041,98805.0
2022-11-30 15:45:00,78.48,78.55,78.33,78.43,135905.0,74.1041,74.1702,73.9625,74.0569,135905.0
2022-11-30 15:50:00,78.45,79.28,78.42,78.91,300050.0,74.0758,74.8595,74.0475,74.5101,300050.0
2022-11-30 15:55:00,78.93,79.26,78.93,79.21,752236.0,74.529,74.8406,74.529,74.7934,752236.0
2022-12-01 09:30:00,79.75,79.91,79.36,79.64,75597.0,75.3033,75.4544,74.9351,75.1994,75597.0
2022-12-01 09:35:00,79.7,79.87,79.27,79.27,39696.0,75.2561,75.4166,74.8501,74.8501,39696.0
2022-12-01 09:40:00,79.3,79.43,79.19,79.22,28932.0,74.8784,75.0012,74.7745,74.8029,28932.0
2022-12-01 09:45:00,79.15,79.4,79.13,79.39,13865.0,74.7368,74.9728,74.7179,74.9634,13865.0
2022-12-01 09:50:00,79.34,79.44,79.2,79.26,14740.0,74.9162,75.0106,74.784,74.8406,14740.0
2022-12-01 09:55:00,79.27,79.49,79.1,79.1,42811.0,74.8501,75.0578,74.6896,74.6896,42811.0
2022-12-01 10:00:00,79.15,79.34,78.94,79.08,25441.0,74.7368,74.9162,74.5385,74.6707,25441.0
2022-12-01 10:05:00,79.13,79.16,78.37,78.38,44537.0,74.7179,74.7462,74.0003,74.0097,44537.0
2022-12-01 10:10:00,78.37,78.58,77.72,77.83,44295.0,74.0003,74.1985,73.3865,73.4904,44295.0
2022-12-01 10:15:00,77.86,77.98,77.35,77.59,31024.0,73.5187,73.632,73.0371,73.2637,31024.0
2022-12-01 10:20:00,77.61,77.77,77.52,77.73,15743.0,73.2826,73.4337,73.1977,73.3959,15743.0
2022-12-01 10:25:00,77.66,78.16,77.65,77.81,23184.0,73.3298,73.802,73.3204,73.4715,23184.0
2022-12-01 10:30:00,77.84,78.11,77.64,78.11,23000.0,73.4998,73.7548,73.311,73.7548,23000.0
2022-12-01 10:35:00,78.09,78.12,77.91,77.98,11978.0,73.7359,73.7642,73.5659,73.632,11978.0
2022-12-01 10:40:00,77.96,77.96,77.75,77.93,9709.0,73.6131,73.6131,73.4148,73.5848,9709.0
2022-12-01 10:45:00,77.96,78.16,77.85,78.14,13552.0,73.6131,73.802,73.5093,73.7831,13552.0
2022-12-01 10:50:00,78.16,78.46,78.14,78.32,16476.0,73.802,74.0852,73.7831,73.953,16476.0
2022-12-01 10:55:00,78.3,78.67,78.25,78.6,21480.0,73.9342,74.2835,73.8869,74.2174,21480.0
2022-12-01 11:00:00,78.62,78.72,78.53,78.67,17081.0,74.2363,74.3307,74.1513,74.2835,17081.0
2022-12-01 11:05:00,78.69,78.72,78.44,78.64,12619.0,74.3024,74.3307,74.0664,74.2552,12619.0
2022-12-01 11:10:00,78.59,78.64,78.23,78.44,14258.0,74.208,74.2552,73.8681,74.0664,14258.0
2022-12-01 11:15:00,78.41,78.41,78.08,78.09,10390.0,74.038,74.038,73.7264,73.7359,10390.0
2022-12-01 11:20:00,78.07,78.36,78.07,78.32,13664.0,73.717,73.9908,73.717,73.953,13664.0
2022-12-01 11:25:00,78.31,78.34,78.16,78.28,13311.0,73.9436,73.9719,73.802,73.9153,13311.0
2022-12-01 11:30:00,78.24,78.41,78.15,78.28,16003.0,73.8775,74.038,73.7925,73.9153,16003.0
2022-12-01 11:35:00,78.27,78.51,78.26,78.5,17407.0,73.9058,74.1325,73.8964,74.123,17407.0
2022-12-01 11:40:00,78.5,78.69,78.44,78.44,10652.0,74.123,74.3024,74.0664,74.0664,10652.0
2022-12-01 11:45:00,78.46,78.53,78.3,78.3,19829.0,74.0852,74.1513,73.9342,73.9342,19829.0
2022-12-01 11:50:00,78.31,78.36,78.15,78.27,10634.0,73.9436,73.9908,73.7925,73.9058,10634.0
2022-12-01 11:55:00,78.27,78.38,78.21,78.33,13447.0,73.9058,74.0097,73.8492,73.9625,13447.0
2022-12-01 12:00:00,78.33,78.36,77.99,78.09,23410.0,73.9625,73.9908,73.6414,73.7359,23410.0
2022-12-01 12:05:00,78.1,78.16,78.01,78.02,13240.0,73.7453,73.802,73.6603,73.6698,13240.0
2022-12-01 12:10:00,78.0,78.18,77.91,78.03,21487.0,73.6509,73.8209,73.5659,73.6792,21487.0
2022-12-01 12:15:00,78.01,78.13,77.94,77.97,10567.0,73.6603,73.7736,73.5942,73.6226,10567.0
2022-12-01 12:20:00,77.98,78.24,77.96,78.23,6585.0,73.632,73.8775,73.6131,73.8681,6585.0
2022-12-01 12:25:00,78.27,78.35,78.25,78.3,4738.0,73.9058,73.9814,73.8869,73.9342,4738.0
2022-12-01 12:30:00,78.33,78.53,78.32,78.37,7013.0,73.9625,74.1513,73.953,74.0003,7013.0
2022-12-01 12:35:00,78.37,78.52,78.35,78.51,9863.0,74.0003,74.1419,73.9814,74.1325,9863.0
2022-12-01 12:40:00,78.52,78.54,78.42,78.45,17537.0,74.1419,74.1608,74.0475,74.0758,17537.0
2022-12-01 12:45:00,78.48,78.53,78.29,78.4,7959.0,74.1041,74.1513,73.9247,74.0286,7959.0
2022-12-01 12:50:00,78.39,78.53,78.39,78.46,6006.0,74.0191,74.1513,74.0191,74.0852,6006.0
2022-12-01 12:55:00,78.48,78.52,78.32,78.43,11561.0,74.1041,74.1419,73.953,74.0569,11561.0
2022-12-01 13:00:00,78.44,78.49,78.32,78.4,7767.0,74.0664,74.1136,73.953,74.0286,7767.0
2022-12-01 13:05:00,78.42,78.56,78.38,78.54,10826.0,74.0475,74.1797,74.0097,74.1608,10826.0
2022-12-01 13:10:00,78.53,78.63,78.43,78.44,12008.0,74.1513,74.2458,74.0569,74.0664,12008.0
2022-12-01 13:15:00,78.41,78.45,78.19,78.26,15808.0,74.038,74.0758,73.8303,73.8964,15808.0
2022-12-01 13:20:00,78.26,78.5,78.22,78.46,20338.0,73.8964,74.123,73.8586,74.0852,20338.0
2022-12-01 13:25:00,78.5,78.63,78.5,78.6,10633.0,74.123,74.2458,74.123,74.2174,10633.0
2022-12-01 13:30:00,78.63,78.79,78.6,78.73,21170.0,74.2458,74.3968,74.2174,74.3402,21170.0
2022-12-01 13:35:00,78.74,78.9,78.71,78.82,18968.0,74.3496,74.5007,74.3213,74.4252,18968.0
2022-12-01 13:40:00,78.83,79.04,78.83,78.99,17164.0,74.4346,74.6329,74.4346,74.5857,17164.0
2022-12-01 13:45:00,78.98,79.05,78.92,79.04,13670.0,74.5762,74.6423,74.5196,74.6329,13670.0
2022-12-01 13:50:00,79.06,79.06,78.83,78.88,16789.0,74.6518,74.6518,74.4346,74.4818,16789.0
2022-12-01 13:55:00,78.87,79.02,78.85,78.98,17324.0,74.4724,74.614,74.4535,74.5762,17324.0
2022-12-01 14:00:00,78.97,79.0,78.81,78.82,17608.0,74.5668,74.5951,74.4157,74.4252,17608.0
2022-12-01 14:05:00,78.84,78.92,78.79,78.85,20309.0,74.4441,74.5196,74.3968,74.4535,20309.0
2022-12-01 14:10:00,78.84,78.94,78.81,78.91,9531.0,74.4441,74.5385,74.4157,74.5101,9531.0
2022-12-01 14:15:00,78.9,78.9,78.76,78.79,15296.0,74.5007,74.5007,74.3685,74.3968,15296.0
2022-12-01 14:20:00,78.81,78.84,78.7,78.77,8760.0,74.4157,74.4441,74.3119,74.378,8760.0
2022-12-01 14:25:00,78.77,78.85,78.68,78.8,9981.0,74.378,74.4535,74.293,74.4063,9981.0
2022-12-01 14:30:00,78.78,78.85,78.68,78.72,10365.0,74.3874,74.4535,74.293,74.3307,10365.0
2022-12-01 14:35:00,78.75,78.75,78.62,78.71,12870.0,74.3591,74.3591,74.2363,74.3213,12870.0
2022-12-01 14:40:00,78.74,78.88,78.69,78.78,44547.0,74.3496,74.4818,74.3024,74.3874,44547.0
2022-12-01 14:45:00,78.76,78.99,78.75,78.99,9663.0,74.3685,74.5857,74.3591,74.5857,9663.0
2022-12-01 14:50:00,78.99,79.04,78.92,78.96,10802.0,74.5857,74.6329,74.5196,74.5574,10802.0
2022-12-01 14:55:00,78.95,78.95,78.74,78.88,17121.0,74.5479,74.5479,74.3496,74.4818,17121.0
2022-12-01 15:00:00,78.88,78.9,78.76,78.79,10317.0,74.4818,74.5007,74.3685,74.3968,10317.0
2022-12-01 15:05:00,78.77,78.97,78.74,78.97,10394.0,74.378,74.5668,74.3496,74.5668,10394.0
2022-12-01 15:10:00,78.95,78.96,78.76,78.77,11225.0,74.5479,74.5574,74.3685,74.378,11225.0
2022-12-01 15:15:00,78.79,78.82,78.61,78.69,14516.0,74.3968,74.4252,74.2269,74.3024,14516.0
2022-12-01 15:20:00,78.7,78.75,78.64,78.75,14274.0,74.3119,74.3591,74.2552,74.3591,14274.0
2022-12-01 15:25:00,78.74,78.77,78.69,78.72,13000.0,74.3496,74.378,74.3024,74.3307,13000.0
2022-12-01 15:30:00,78.74,78.84,78.74,78.8,15954.0,74.3496,74.4441,74.3496,74.4063,15954.0
2022-12-01 15:35:00,78.8,78.93,78.79,78.93,21742.0,74.4063,74.529,74.3968,74.529,21742.0
2022-12-01 15:40:00,78.91,78.92,78.77,78.92,28464.0,74.5101,74.5196,74.378,74.5196,28464.0
2022-12-01 15:45:00,78.92,78.93,78.63,78.68,39651.0,74.5196,74.529,74.2458,74.293,39651.0
2022-12-01 15:50:00,78.7,78.91,78.61,78.61,111323.0,74.3119,74.5101,74.2269,74.2269,111323.0
2022-12-01 15:55:00,78.61,78.61,78.31,78.31,329605.0,74.2269,74.2269,73.9436,73.9436,329605.0
2022-12-02 09:30:00,76.26,77.1,76.26,77.05,88825.0,72.0079,72.8011,72.0079,72.7539,88825.0
2022-12-02 09:35:00,76.96,77.09,76.85,77.04,9145.0,72.6689,72.7916,72.565,72.7444,9145.0
2022-12-02 09:40:00,77.01,77.13,76.72,76.72,10747.0,72.7161,72.8294,72.4423,72.4423,10747.0
2022-12-02 09:45:00,76.66,76.78,76.18,76.29,46285.0,72.3856,72.4989,71.9324,72.0362,46285.0
2022-12-02 09:50:00,76.27,76.58,76.15,76.34,49727.0,72.0173,72.3101,71.904,72.0834,49727.0
2022-12-02 09:55:00,76.34,76.71,76.32,76.53,43257.0,72.0834,72.4328,72.0646,72.2629,43257.0
2022-12-02 10:00:00,76.53,76.6,76.3,76.37,25673.0,72.2629,72.3289,72.0457,72.1118,25673.0
2022-12-02 10:05:00,76.36,76.59,76.19,76.52,13017.0,72.1023,72.3195,71.9418,72.2534,13017.0
2022-12-02 10:10:00,76.54,76.88,76.48,76.8,24331.0,72.2723,72.5933,72.2156,72.5178,24331.0
2022-12-02 10:15:00,76.86,76.88,76.62,76.64,9775.0,72.5745,72.5933,72.3478,72.3667,9775.0
2022-12-02 10:20:00,76.66,76.72,76.54,76.65,29894.0,72.3856,72.4423,72.2723,72.3762,29894.0
2022-12-02 10:25:00,76.63,76.71,76.37,76.47,16138.0,72.3573,72.4328,72.1118,72.2062,16138.0
2022-12-02 10:30:00,76.45,76.78,76.35,76.78,38686.0,72.1873,72.4989,72.0929,72.4989,38686.0
2022-12-02 10:35:00,76.78,76.8,76.43,76.43,54110.0,72.4989,72.5178,72.1684,72.1684,54110.0
2022-12-02 10:40:00,76.41,76.86,76.39,76.84,15637.0,72.1495,72.5745,72.1307,72.5556,15637.0
2022-12-02 10:45:00,76.74,76.8,76.5,76.59,11078.0,72.4611,72.5178,72.2345,72.3195,11078.0
2022-12-02 10:50:00,76.64,76.86,76.53,76.78,17508.0,72.3667,72.5745,72.2629,72.4989,17508.0
2022-12-02 10:55:00,76.78,76.79,76.46,76.53,90074.0,72.4989,72.5084,72.1968,72.2629,90074.0
2022-12-02 11:00:00,76.57,76.57,76.32,76.45,26331.0,72.3006,72.3006,72.0646,72.1873,26331.0
2022-12-02 11:05:00,76.48,76.56,76.34,76.44,6150.0,72.2156,72.2912,72.0834,72.1779,6150.0
2022-12-02 11:10:00,76.44,76.48,76.33,76.44,4270.0,72.1779,72.2156,72.074,72.1779,4270.0
2022-12-02 11:15:00,76.41,76.51,76.35,76.47,13056.0,72.1495,72.244,72.0929,72.2062,13056.0
2022-12-02 11:20:00,76.47,76.75,76.46,76.75,51199.0,72.2062,72.4706,72.1968,72.4706,51199.0
2022-12-02 11:25:00,76.71,76.91,76.58,76.83,48164.0,72.4328,72.6217,72.3101,72.5461,48164.0
2022-12-02 11:30:00,76.82,76.82,76.7,76.79,8131.0,72.5367,72.5367,72.4234,72.5084,8131.0
2022-12-02 11:35:00,76.81,76.82,76.62,76.62,7472.0,72.5272,72.5367,72.3478,72.3478,7472.0
2022-12-02 11:40:00,76.59,76.86,76.59,76.72,6546.0,72.3195,72.5745,72.3195,72.4423,6546.0
2022-12-02 11:45:00,76.71,76.81,76.59,76.6,11003.0,72.4328,72.5272,72.3195,72.3289,11003.0
2022-12-02 11:50:00,76.58,76.61,76.48,76.58,10884.0,72.3101,72.3384,72.2156,72.3101,10884.0
2022-12-02 11:55:00,76.58,76.72,76.51,76.53,7768.0,72.3101,72.4423,72.244,72.2629,7768.0
2022-12-02 12:00:00,76.55,76.64,76.49,76.62,8605.0,72.2817,72.3667,72.2251,72.3478,8605.0
2022-12-02 12:05:00,76.59,76.63,76.47,76.48,24611.0,72.3195,72.3573,72.2062,72.2156,24611.0
2022-12-02 12:10:00,76.51,76.63,76.49,76.59,25393.0,72.244,72.3573,72.2251,72.3195,25393.0
2022-12-02 12:15:00,76.57,76.58,76.41,76.44,18581.0,72.3006,72.3101,72.1495,72.1779,18581.0
2022-12-02 12:20:00,76.44,76.48,76.29,76.32,15799.0,72.1779,72.2156,72.0362,72.0646,15799.0
2022-12-02 12:25:00,76.32,76.38,76.27,76.28,14998.0,72.0646,72.1212,72.0173,72.0268,14998.0
2022-12-02 12:30:00,76.28,76.39,76.26,76.35,11957.0,72.0268,72.1307,72.0079,72.0929,11957.0
2022-12-02 12:35:00,76.35,76.37,76.17,76.21,12437.0,72.0929,72.1118,71.9229,71.9607,12437.0
2022-12-02 12:40:00,76.2,76.2,76.08,76.15,10662.0,71.9513,71.9513,71.8379,71.904,10662.0
2022-12-02 12:45:00,76.15,76.19,76.12,76.18,12355.0,71.904,71.9418,71.8757,71.9324,12355.0
2022-12-02 12:50:00,76.19,76.3,76.17,76.2,8709.0,71.9418,72.0457,71.9229,71.9513,8709.0
2022-12-02 12:55:00,76.2,76.27,76.14,76.16,18694.0,71.9513,72.0173,71.8946,71.9135,18694.0
2022-12-02 13:00:00,76.15,76.26,76.08,76.08,9803.0,71.904,72.0079,71.8379,71.8379,9803.0
2022-12-02 13:05:00,76.04,76.2,76.03,76.13,23143.0,71.8002,71.9513,71.7907,71.8852,23143.0
2022-12-02 13:10:00,76.13,76.31,76.05,76.23,24208.0,71.8852,72.0551,71.8096,71.9796,24208.0
2022-12-02 13:15:00,76.22,76.39,76.22,76.36,11348.0,71.9701,72.1307,71.9701,72.1023,11348.0
2022-12-02 13:20:00,76.36,76.46,76.31,76.4,12610.0,72.1023,72.1968,72.0551,72.1401,12610.0
2022-12-02 13:25:00,76.42,76.48,76.33,76.45,8556.0,72.159,72.2156,72.074,72.1873,8556.0
2022-12-02 13:30:00,76.47,76.47,76.37,76.37,12100.0,72.2062,72.2062,72.1118,72.1118,12100.0
2022-12-02 13:35:00,76.35,76.38,76.22,76.32,11998.0,72.0929,72.1212,71.9701,72.0646,11998.0
2022-12-02 13:40:00,76.32,76.36,76.18,76.2,22047.0,72.0646,72.1023,71.9324,71.9513,22047.0
2022-12-02 13:45:00,76.19,76.33,76.14,76.26,22386.0,71.9418,72.074,71.8946,72.0079,22386.0
2022-12-02 13:50:00,76.26,76.35,76.23,76.27,10530.0,72.0079,72.0929,71.9796,72.0173,10530.0
2022-12-02 13:55:00,76.26,76.3,76.22,76.24,12076.0,72.0079,72.0457,71.9701,71.989,12076.0
2022-12-02 14:00:00,76.24,76.34,76.23,76.29,10827.0,71.989,72.0834,71.9796,72.0362,10827.0
2022-12-02 14:05:00,76.29,76.31,76.15,76.15,12136.0,72.0362,72.0551,71.904,71.904,12136.0
2022-12-02 14:10:00,76.15,76.15,76.03,76.12,11641.0,71.904,71.904,71.7907,71.8757,11641.0
2022-12-02 14:15:00,76.14,76.23,76.14,76.21,9744.0,71.8946,71.9796,71.8946,71.9607,9744.0
2022-12-02 14:20:00,76.23,76.24,76.13,76.16,10386.0,71.9796,71.989,71.8852,71.9135,10386.0
2022-12-02 14:25:00,76.16,76.23,76.12,76.22,9277.0,71.9135,71.9796,71.8757,71.9701,9277.0
2022-12-02 14:30:00,76.2,76.34,76.18,76.32,23206.0,71.9513,72.0834,71.9324,72.0646,23206.0
2022-12-02 14:35:00,76.32,76.34,76.3,76.33,20518.0,72.0646,72.0834,72.0457,72.074,20518.0
2022-12-02 14:40:00,76.34,76.51,76.32,76.51,16697.0,72.0834,72.244,72.0646,72.244,16697.0
2022-12-02 14:45:00,76.5,76.7,76.45,76.68,17312.0,72.2345,72.4234,72.1873,72.4045,17312.0
2022-12-02 14:50:00,76.69,76.9,76.68,76.79,23984.0,72.4139,72.6122,72.4045,72.5084,23984.0
2022-12-02 14:55:00,76.78,77.03,76.76,76.99,26261.0,72.4989,72.735,72.48,72.6972,26261.0
2022-12-02 15:00:00,76.98,77.14,76.89,77.13,126377.0,72.6878,72.8388,72.6028,72.8294,126377.0
2022-12-02 15:05:00,77.12,77.18,76.94,77.12,60877.0,72.82,72.8766,72.65,72.82,60877.0
2022-12-02 15:10:00,77.11,77.24,77.05,77.21,19769.0,72.8105,72.9333,72.7539,72.9049,19769.0
2022-12-02 15:15:00,77.2,77.39,77.16,77.33,25435.0,72.8955,73.0749,72.8577,73.0182,25435.0
2022-12-02 15:20:00,77.32,77.35,77.2,77.2,24295.0,73.0088,73.0371,72.8955,72.8955,24295.0
2022-12-02 15:25:00,77.22,77.27,77.15,77.24,37424.0,72.9144,72.9616,72.8483,72.9333,37424.0
2022-12-02 15:30:00,77.25,77.25,76.94,76.95,51290.0,72.9427,72.9427,72.65,72.6594,51290.0
2022-12-02 15:35:00,76.94,77.0,76.81,76.96,59873.0,72.65,72.7066,72.5272,72.6689,59873.0
2022-12-02 15:40:00,76.95,77.05,76.94,76.95,43699.0,72.6594,72.7539,72.65,72.6594,43699.0
2022-12-02 15:45:00,76.94,76.97,76.85,76.89,54005.0,72.65,72.6783,72.565,72.6028,54005.0
2022-12-02 15:50:00,76.89,77.2,76.85,77.16,99062.0,72.6028,72.8955,72.565,72.8577,99062.0
2022-12-02 15:55:00,77.16,77.36,77.06,77.33,213301.0,72.8577,73.0466,72.7633,73.0182,213301.0
2022-12-05 09:30:00,76.73,76.86,76.39,76.73,41807.0,72.4517,72.5745,72.1307,72.4517,41807.0
2022-12-05 09:35:00,76.77,76.81,76.57,76.57,44448.0,72.4895,72.5272,72.3006,72.3006,44448.0
2022-12-05 09:40:00,76.63,76.69,76.3,76.49,14340.0,72.3573,72.4139,72.0457,72.2251,14340.0
2022-12-05 09:45:00,76.52,76.75,76.35,76.7,24679.0,72.2534,72.4706,72.0929,72.4234,24679.0
2022-12-05 09:50:00,76.74,76.84,76.63,76.63,8854.0,72.4611,72.5556,72.3573,72.3573,8854.0
2022-12-05 09:55:00,76.64,76.64,76.38,76.45,13514.0,72.3667,72.3667,72.1212,72.1873,13514.0
2022-12-05 10:00:00,76.48,76.48,75.92,76.26,30432.0,72.2156,72.2156,71.6869,72.0079,30432.0
2022-12-05 10:05:00,76.27,76.32,76.09,76.18,11675.0,72.0173,72.0646,71.8474,71.9324,11675.0
2022-12-05 10:10:00,76.24,76.57,76.24,76.46,10818.0,71.989,72.3006,71.989,72.1968,10818.0
2022-12-05 10:15:00,76.43,76.43,76.25,76.27,5651.0,72.1684,72.1684,71.9985,72.0173,5651.0
2022-12-05 10:20:00,76.25,76.3,76.15,76.2,8996.0,71.9985,72.0457,71.904,71.9513,8996.0
2022-12-05 10:25:00,76.19,76.37,76.19,76.27,9304.0,71.9418,72.1118,71.9418,72.0173,9304.0
2022-12-05 10:30:00,76.28,76.58,76.2,76.55,10920.0,72.0268,72.3101,71.9513,72.2817,10920.0
2022-12-05 10:35:00,76.61,76.63,76.42,76.58,7314.0,72.3384,72.3573,72.159,72.3101,7314.0
2022-12-05 10:40:00,76.59,76.8,76.59,76.78,8702.0,72.3195,72.5178,72.3195,72.4989,8702.0
2022-12-05 10:45:00,76.81,76.82,76.66,76.76,7092.0,72.5272,72.5367,72.3856,72.48,7092.0
2022-12-05 10:50:00,76.79,76.84,76.65,76.65,11408.0,72.5084,72.5556,72.3762,72.3762,11408.0
2022-12-05 10:55:00,76.63,76.74,76.59,76.73,20557.0,72.3573,72.4611,72.3195,72.4517,20557.0
2022-12-05 11:00:00,76.75,76.88,76.75,76.88,8671.0,72.4706,72.5933,72.4706,72.5933,8671.0
2022-12-05 11:05:00,76.88,76.99,76.88,76.95,27938.0,72.5933,72.6972,72.5933,72.6594,27938.0
2022-12-05 11:10:00,76.96,77.11,76.88,76.89,37759.0,72.6689,72.8105,72.5933,72.6028,37759.0
2022-12-05 11:15:00,76.89,76.94,76.67,76.74,10840.0,72.6028,72.65,72.395,72.4611,10840.0
2022-12-05 11:20:00,76.74,76.81,76.62,76.78,10036.0,72.4611,72.5272,72.3478,72.4989,10036.0
2022-12-05 11:25:00,76.77,76.89,76.75,76.88,12259.0,72.4895,72.6028,72.4706,72.5933,12259.0
2022-12-05 11:30:00,76.89,76.9,76.69,76.72,8991.0,72.6028,72.6122,72.4139,72.4423,8991.0
2022-12-05 11:35:00,76.69,76.86,76.67,76.8,18814.0,72.4139,72.5745,72.395,72.5178,18814.0
2022-12-05 11:40:00,76.85,76.96,76.81,76.81,8680.0,72.565,72.6689,72.5272,72.5272,8680.0
2022-12-05 11:45:00,76.81,76.86,76.76,76.79,4384.0,72.5272,72.5745,72.48,72.5084,4384.0
2022-12-05 11:50:00,76.83,76.91,76.81,76.85,15414.0,72.5461,72.6217,72.5272,72.565,15414.0
2022-12-05 11:55:00,76.85,76.85,76.6,76.6,4280.0,72.565,72.565,72.3289,72.3289,4280.0
2022-12-05 12:00:00,76.61,76.69,76.51,76.66,8296.0,72.3384,72.4139,72.244,72.3856,8296.0
2022-12-05 12:05:00,76.68,76.76,76.67,76.68,3280.0,72.4045,72.48,72.395,72.4045,3280.0
2022-12-05 12:10:00,76.67,76.74,76.62,76.73,2304.0,72.395,72.4611,72.3478,72.4517,2304.0
2022-12-05 12:15:00,76.74,76.89,76.74,76.83,8217.0,72.4611,72.6028,72.4611,72.5461,8217.0
2022-12-05 12:20:00,76.84,76.86,76.78,76.86,20301.0,72.5556,72.5745,72.4989,72.5745,20301.0
2022-12-05 12:25:00,76.85,76.85,76.68,76.69,4141.0,72.565,72.565,72.4045,72.4139,4141.0
2022-12-05 12:30:00,76.67,76.73,76.54,76.57,5048.0,72.395,72.4517,72.2723,72.3006,5048.0
2022-12-05 12:35:00,76.58,76.68,76.57,76.63,5721.0,72.3101,72.4045,72.3006,72.3573,5721.0
2022-12-05 12:40:00,76.6,76.63,76.56,76.58,5876.0,72.3289,72.3573,72.2912,72.3101,5876.0
2022-12-05 12:45:00,76.6,76.69,76.6,76.67,4913.0,72.3289,72.4139,72.3289,72.395,4913.0
2022-12-05 12:50:00,76.67,76.67,76.57,76.58,5272.0,72.395,72.395,72.3006,72.3101,5272.0
2022-12-05 12:55:00,76.61,76.66,76.54,76.6,12366.0,72.3384,72.3856,72.2723,72.3289,12366.0
2022-12-05 13:00:00,76.58,76.7,76.58,76.7,10261.0,72.3101,72.4234,72.3101,72.4234,10261.0
2022-12-05 13:05:00,76.71,76.75,76.67,76.74,4405.0,72.4328,72.4706,72.395,72.4611,4405.0
2022-12-05 13:10:00,76.75,76.89,76.72,76.89,37672.0,72.4706,72.6028,72.4423,72.6028,37672.0
2022-12-05 13:15:00,76.86,77.01,76.86,76.96,12263.0,72.5745,72.7161,72.5745,72.6689,12263.0
2022-12-05 13:20:00,76.92,76.92,76.84,76.85,5797.0,72.6311,72.6311,72.5556,72.565,5797.0
2022-12-05 13:25:00,76.87,76.91,76.85,76.88,22583.0,72.5839,72.6217,72.565,72.5933,22583.0
2022-12-05 13:30:00,76.88,76.94,76.86,76.9,45945.0,72.5933,72.65,72.5745,72.6122,45945.0
2022-12-05 13:35:00,76.93,76.95,76.79,76.9,9575.0,72.6405,72.6594,72.5084,72.6122,9575.0
2022-12-05 13:40:00,76.89,76.94,76.81,76.85,23651.0,72.6028,72.65,72.5272,72.565,23651.0
2022-12-05 13:45:00,76.86,76.9,76.81,76.83,20131.0,72.5745,72.6122,72.5272,72.5461,20131.0
2022-12-05 13:50:00,76.81,76.81,76.65,76.73,7070.0,72.5272,72.5272,72.3762,72.4517,7070.0
2022-12-05 13:55:00,76.71,76.71,76.43,76.44,15454.0,72.4328,72.4328,72.1684,72.1779,15454.0
2022-12-05 14:00:00,76.43,76.56,76.39,76.53,41829.0,72.1684,72.2912,72.1307,72.2629,41829.0
2022-12-05 14:05:00,76.54,76.72,76.53,76.72,10804.0,72.2723,72.4423,72.2629,72.4423,10804.0
2022-12-05 14:10:00,76.71,76.79,76.7,76.77,9148.0,72.4328,72.5084,72.4234,72.4895,9148.0
2022-12-05 14:15:00,76.77,76.8,76.7,76.7,12837.0,72.4895,72.5178,72.4234,72.4234,12837.0
2022-12-05 14:20:00,76.72,76.72,76.63,76.7,11011.0,72.4423,72.4423,72.3573,72.4234,11011.0
2022-12-05 14:25:00,76.7,76.75,76.57,76.58,38597.0,72.4234,72.4706,72.3006,72.3101,38597.0
2022-12-05 14:30:00,76.58,76.58,76.38,76.41,16659.0,72.3101,72.3101,72.1212,72.1495,16659.0
2022-12-05 14:35:00,76.4,76.47,76.33,76.38,14050.0,72.1401,72.2062,72.074,72.1212,14050.0
2022-12-05 14:40:00,76.39,76.39,76.2,76.24,12979.0,72.1307,72.1307,71.9513,71.989,12979.0
2022-12-05 14:45:00,76.22,76.25,76.02,76.19,10978.0,71.9701,71.9985,71.7813,71.9418,10978.0
2022-12-05 14:50:00,76.22,76.31,76.21,76.28,17023.0,71.9701,72.0551,71.9607,72.0268,17023.0
2022-12-05 14:55:00,76.25,76.34,76.17,76.33,16049.0,71.9985,72.0834,71.9229,72.074,16049.0
2022-12-05 15:00:00,76.37,76.51,76.37,76.49,6563.0,72.1118,72.244,72.1118,72.2251,6563.0
2022-12-05 15:05:00,76.48,76.49,76.31,76.46,42863.0,72.2156,72.2251,72.0551,72.1968,42863.0
2022-12-05 15:10:00,76.42,76.49,76.36,76.44,17422.0,72.159,72.2251,72.1023,72.1779,17422.0
2022-12-05 15:15:00,76.42,76.43,76.19,76.26,17914.0,72.159,72.1684,71.9418,72.0079,17914.0
2022-12-05 15:20:00,76.26,76.31,76.21,76.29,13082.0,72.0079,72.0551,71.9607,72.0362,13082.0
2022-12-05 15:25:00,76.28,76.28,76.09,76.19,24457.0,72.0268,72.0268,71.8474,71.9418,24457.0
2022-12-05 15:30:00,76.2,76.32,76.16,76.32,42486.0,71.9513,72.0646,71.9135,72.0646,42486.0
2022-12-05 15:35:00,76.32,76.54,76.32,76.38,39208.0,72.0646,72.2723,72.0646,72.1212,39208.0
2022-12-05 15:40:00,76.37,76.39,76.27,76.32,67595.0,72.1118,72.1307,72.0173,72.0646,67595.0
2022-12-05 15:45:00,76.31,76.46,76.22,76.46,38872.0,72.0551,72.1968,71.9701,72.1968,38872.0
2022-12-05 15:50:00,76.46,76.5,76.24,76.36,91348.0,72.1968,72.2345,71.989,72.1023,91348.0
2022-12-05 15:55:00,76.36,76.61,76.33,76.59,226532.0,72.1023,72.3384,72.074,72.3195,226532.0
2022-12-06 09:30:00,76.42,76.64,76.01,76.46,64726.0,72.159,72.3667,71.7718,72.1968,64726.0
2022-12-06 09:35:00,76.5,76.58,76.3,76.36,9364.0,72.2345,72.3101,72.0457,72.1023,9364.0
2022-12-06 09:40:00,76.39,76.43,76.19,76.26,23430.0,72.1307,72.1684,71.9418,72.0079,23430.0
2022-12-06 09:45:00,76.2,76.43,76.12,76.26,19498.0,71.9513,72.1684,71.8757,72.0079,19498.0
2022-12-06 09:50:00,76.29,76.3,75.91,75.91,14275.0,72.0362,72.0457,71.6774,71.6774,14275.0
2022-12-06 09:55:00,75.87,75.97,75.65,75.65,13331.0,71.6397,71.7341,71.4319,71.4319,13331.0
2022-12-06 10:00:00,75.61,75.92,75.61,75.82,33201.0,71.3941,71.6869,71.3941,71.5924,33201.0
2022-12-06 10:05:00,75.83,75.85,75.45,75.65,21430.0,71.6019,71.6208,71.2431,71.4319,21430.0
2022-12-06 10:10:00,75.63,75.88,75.55,75.84,19463.0,71.413,71.6491,71.3375,71.6113,19463.0
2022-12-06 10:15:00,75.84,76.03,75.81,75.93,19237.0,71.6113,71.7907,71.583,71.6963,19237.0
2022-12-06 10:20:00,75.92,76.12,75.88,76.09,20995.0,71.6869,71.8757,71.6491,71.8474,20995.0
2022-12-06 10:25:00,76.11,76.2,75.99,76.01,10656.0,71.8663,71.9513,71.753,71.7718,10656.0
2022-12-06 10:30:00,76.0,76.05,75.9,75.95,8233.0,71.7624,71.8096,71.668,71.7152,8233.0
2022-12-06 10:35:00,75.93,76.0,75.71,75.73,7960.0,71.6963,71.7624,71.4886,71.5075,7960.0
2022-12-06 10:40:00,75.74,75.87,75.55,75.87,7493.0,71.5169,71.6397,71.3375,71.6397,7493.0
2022-12-06 10:45:00,75.9,75.95,75.79,75.82,10609.0,71.668,71.7152,71.5641,71.5924,10609.0
2022-12-06 10:50:00,75.8,75.9,75.73,75.75,11188.0,71.5736,71.668,71.5075,71.5263,11188.0
2022-12-06 10:55:00,75.73,75.84,75.73,75.78,8272.0,71.5075,71.6113,71.5075,71.5547,8272.0
2022-12-06 11:00:00,75.76,75.89,75.75,75.78,14237.0,71.5358,71.6585,71.5263,71.5547,14237.0
2022-12-06 11:05:00,75.81,75.9,75.78,75.89,10421.0,71.583,71.668,71.5547,71.6585,10421.0
2022-12-06 11:10:00,75.91,75.98,75.79,75.84,6425.0,71.6774,71.7435,71.5641,71.6113,6425.0
2022-12-06 11:15:00,75.84,75.84,75.65,75.74,12404.0,71.6113,71.6113,71.4319,71.5169,12404.0
2022-12-06 11:20:00,75.73,75.88,75.71,75.87,9126.0,71.5075,71.6491,71.4886,71.6397,9126.0
2022-12-06 11:25:00,75.88,75.88,75.78,75.82,4722.0,71.6491,71.6491,71.5547,71.5924,4722.0
2022-12-06 11:30:00,75.83,75.96,75.78,75.8,8840.0,71.6019,71.7246,71.5547,71.5736,8840.0
2022-12-06 11:35:00,75.8,75.89,75.64,75.66,7717.0,71.5736,71.6585,71.4225,71.4414,7717.0
2022-12-06 11:40:00,75.68,75.79,75.64,75.79,9857.0,71.4602,71.5641,71.4225,71.5641,9857.0
2022-12-06 11:45:00,75.81,75.89,75.8,75.81,6280.0,71.583,71.6585,71.5736,71.583,6280.0
2022-12-06 11:50:00,75.79,75.83,75.64,75.65,8249.0,71.5641,71.6019,71.4225,71.4319,8249.0
2022-12-06 11:55:00,75.67,75.83,75.63,75.73,11279.0,71.4508,71.6019,71.413,71.5075,11279.0
2022-12-06 12:00:00,75.68,75.84,75.68,75.81,5622.0,71.4602,71.6113,71.4602,71.583,5622.0
2022-12-06 12:05:00,75.73,75.85,75.73,75.74,2245.0,71.5075,71.6208,71.5075,71.5169,2245.0
2022-12-06 12:10:00,75.78,75.84,75.69,75.78,5117.0,71.5547,71.6113,71.4697,71.5547,5117.0
2022-12-06 12:15:00,75.78,75.81,75.53,75.53,11155.0,71.5547,71.583,71.3186,71.3186,11155.0
2022-12-06 12:20:00,75.55,75.76,75.55,75.74,10191.0,71.3375,71.5358,71.3375,71.5169,10191.0
2022-12-06 12:25:00,75.72,75.8,75.65,75.65,4075.0,71.498,71.5736,71.4319,71.4319,4075.0
2022-12-06 12:30:00,75.67,75.79,75.65,75.78,4935.0,71.4508,71.5641,71.4319,71.5547,4935.0
2022-12-06 12:35:00,75.79,75.84,75.75,75.82,7283.0,71.5641,71.6113,71.5263,71.5924,7283.0
2022-12-06 12:40:00,75.82,75.84,75.73,75.76,8009.0,71.5924,71.6113,71.5075,71.5358,8009.0
2022-12-06 12:45:00,75.76,75.77,75.65,75.74,5696.0,71.5358,71.5452,71.4319,71.5169,5696.0
2022-12-06 12:50:00,75.73,75.75,75.6,75.64,6418.0,71.5075,71.5263,71.3847,71.4225,6418.0
2022-12-06 12:55:00,75.61,75.61,75.48,75.52,4416.0,71.3941,71.3941,71.2714,71.3092,4416.0
2022-12-06 13:00:00,75.52,75.62,75.49,75.53,5069.0,71.3092,71.4036,71.2808,71.3186,5069.0
2022-12-06 13:05:00,75.54,75.56,75.32,75.33,6709.0,71.3281,71.3469,71.1203,71.1298,6709.0
2022-12-06 13:10:00,75.33,75.47,75.33,75.46,14887.0,71.1298,71.262,71.1298,71.2525,14887.0
2022-12-06 13:15:00,75.43,75.52,75.43,75.5,6099.0,71.2242,71.3092,71.2242,71.2903,6099.0
2022-12-06 13:20:00,75.5,75.52,75.35,75.36,3531.0,71.2903,71.3092,71.1486,71.1581,3531.0
2022-12-06 13:25:00,75.36,75.37,75.3,75.33,6441.0,71.1581,71.1675,71.1014,71.1298,6441.0
2022-12-06 13:30:00,75.35,75.39,75.2,75.34,10647.0,71.1486,71.1864,71.007,71.1392,10647.0
2022-12-06 13:35:00,75.35,75.4,75.32,75.4,8043.0,71.1486,71.1959,71.1203,71.1959,8043.0
2022-12-06 13:40:00,75.38,75.58,75.38,75.55,13445.0,71.177,71.3658,71.177,71.3375,13445.0
2022-12-06 13:45:00,75.56,75.73,75.56,75.7,14428.0,71.3469,71.5075,71.3469,71.4791,14428.0
2022-12-06 13:50:00,75.69,75.71,75.55,75.57,40599.0,71.4697,71.4886,71.3375,71.3564,40599.0
2022-12-06 13:55:00,75.56,75.62,75.48,75.53,31761.0,71.3469,71.4036,71.2714,71.3186,31761.0
2022-12-06 14:00:00,75.54,75.56,75.32,75.38,13388.0,71.3281,71.3469,71.1203,71.177,13388.0
2022-12-06 14:05:00,75.37,75.37,75.19,75.22,12707.0,71.1675,71.1675,70.9976,71.0259,12707.0
2022-12-06 14:10:00,75.22,75.27,75.17,75.24,12432.0,71.0259,71.0731,70.9787,71.0448,12432.0
2022-12-06 14:15:00,75.23,75.31,75.17,75.21,15028.0,71.0353,71.1109,70.9787,71.0165,15028.0
2022-12-06 14:20:00,75.2,75.23,75.09,75.23,11014.0,71.007,71.0353,70.9031,71.0353,11014.0
2022-12-06 14:25:00,75.2,75.22,75.06,75.08,19109.0,71.007,71.0259,70.8748,70.8937,19109.0
2022-12-06 14:30:00,75.06,75.1,74.84,74.89,14161.0,70.8748,70.9126,70.6671,70.7143,14161.0
2022-12-06 14:35:00,74.88,74.89,74.69,74.87,14795.0,70.7049,70.7143,70.5254,70.6954,14795.0
2022-12-06 14:40:00,74.87,74.98,74.87,74.96,10573.0,70.6954,70.7993,70.6954,70.7804,10573.0
2022-12-06 14:45:00,74.97,75.0,74.88,74.94,11702.0,70.7898,70.8182,70.7049,70.7615,11702.0
2022-12-06 14:50:00,74.94,75.06,74.89,75.02,17362.0,70.7615,70.8748,70.7143,70.837,17362.0
2022-12-06 14:55:00,75.02,75.07,74.97,74.98,22229.0,70.837,70.8843,70.7898,70.7993,22229.0
2022-12-06 15:00:00,74.99,75.22,74.97,75.12,20401.0,70.8087,71.0259,70.7898,70.9315,20401.0
2022-12-06 15:05:00,75.13,75.18,74.96,74.96,20941.0,70.9409,70.9881,70.7804,70.7804,20941.0
2022-12-06 15:10:00,74.98,74.99,74.8,74.83,14496.0,70.7993,70.8087,70.6293,70.6576,14496.0
2022-12-06 15:15:00,74.83,74.88,74.65,74.65,18651.0,70.6576,70.7049,70.4877,70.4877,18651.0
2022-12-06 15:20:00,74.67,74.76,74.58,74.72,23994.0,70.5066,70.5915,70.4216,70.5538,23994.0
2022-12-06 15:25:00,74.72,74.77,74.53,74.59,28837.0,70.5538,70.601,70.3744,70.431,28837.0
2022-12-06 15:30:00,74.58,74.86,74.57,74.75,34048.0,70.4216,70.686,70.4121,70.5821,34048.0
2022-12-06 15:35:00,74.75,74.83,74.7,74.81,30754.0,70.5821,70.6576,70.5349,70.6388,30754.0
2022-12-06 15:40:00,74.81,75.08,74.72,75.04,48611.0,70.6388,70.8937,70.5538,70.8559,48611.0
2022-12-06 15:45:00,75.06,75.23,75.01,75.19,101594.0,70.8748,71.0353,70.8276,70.9976,101594.0
2022-12-06 15:50:00,75.17,75.28,74.96,74.99,168202.0,70.9787,71.0825,70.7804,70.8087,168202.0
2022-12-06 15:55:00,74.98,75.23,74.98,75.12,300026.0,70.7993,71.0353,70.7993,70.9315,300026.0
2022-12-07 09:30:00,74.66,75.43,74.42,75.43,45075.0,70.4971,71.2242,70.2705,71.2242,45075.0
2022-12-07 09:35:00,75.46,75.82,75.44,75.53,11377.0,71.2525,71.5924,71.2336,71.3186,11377.0
2022-12-07 09:40:00,75.53,75.55,75.1,75.14,10232.0,71.3186,71.3375,70.9126,70.9504,10232.0
2022-12-07 09:45:00,75.2,75.25,74.64,74.66,11668.0,71.007,71.0542,70.4782,70.4971,11668.0
2022-12-07 09:50:00,74.67,74.82,74.47,74.82,14548.0,70.5066,70.6482,70.3177,70.6482,14548.0
2022-12-07 09:55:00,74.84,74.91,74.73,74.84,12370.0,70.6671,70.7332,70.5632,70.6671,12370.0
2022-12-07 10:00:00,74.83,75.18,74.71,75.18,29653.0,70.6576,70.9881,70.5443,70.9881,29653.0
2022-12-07 10:05:00,75.19,75.35,75.1,75.16,20775.0,70.9976,71.1486,70.9126,70.9692,20775.0
2022-12-07 10:10:00,75.18,75.22,74.8,75.08,45055.0,70.9881,71.0259,70.6293,70.8937,45055.0
2022-12-07 10:15:00,75.1,75.31,75.04,75.18,24071.0,70.9126,71.1109,70.8559,70.9881,24071.0
2022-12-07 10:20:00,75.14,75.2,74.95,75.05,26523.0,70.9504,71.007,70.7709,70.8654,26523.0
2022-12-07 10:25:00,75.05,75.16,74.89,75.12,21165.0,70.8654,70.9692,70.7143,70.9315,21165.0
2022-12-07 10:30:00,75.1,75.25,74.96,74.97,29304.0,70.9126,71.0542,70.7804,70.7898,29304.0
2022-12-07 10:35:00,74.98,75.1,74.89,74.89,29296.0,70.7993,70.9126,70.7143,70.7143,29296.0
2022-12-07 10:40:00,74.89,75.06,74.89,75.06,11914.0,70.7143,70.8748,70.7143,70.8748,11914.0
2022-12-07 10:45:00,75.05,75.24,75.05,75.18,24380.0,70.8654,71.0448,70.8654,70.9881,24380.0
2022-12-07 10:50:00,75.16,75.54,75.12,75.45,24015.0,70.9692,71.3281,70.9315,71.2431,24015.0
2022-12-07 10:55:00,75.48,75.54,75.34,75.34,6616.0,71.2714,71.3281,71.1392,71.1392,6616.0
2022-12-07 11:00:00,75.35,75.6,75.33,75.6,11784.0,71.1486,71.3847,71.1298,71.3847,11784.0
2022-12-07 11:05:00,75.62,75.78,75.48,75.48,10337.0,71.4036,71.5547,71.2714,71.2714,10337.0
2022-12-07 11:10:00,75.47,75.49,75.2,75.27,25371.0,71.262,71.2808,71.007,71.0731,25371.0
2022-12-07 11:15:00,75.28,75.4,75.16,75.18,10844.0,71.0825,71.1959,70.9692,70.9881,10844.0
2022-12-07 11:20:00,75.2,75.2,74.98,75.0,39746.0,71.007,71.007,70.7993,70.8182,39746.0
2022-12-07 11:25:00,75.0,75.15,74.97,75.11,26732.0,70.8182,70.9598,70.7898,70.922,26732.0
2022-12-07 11:30:00,75.1,75.22,75.03,75.11,25670.0,70.9126,71.0259,70.8465,70.922,25670.0
2022-12-07 11:35:00,75.11,75.23,75.1,75.19,3257.0,70.922,71.0353,70.9126,70.9976,3257.0
2022-12-07 11:40:00,75.17,75.34,75.17,75.31,5779.0,70.9787,71.1392,70.9787,71.1109,5779.0
2022-12-07 11:45:00,75.31,75.38,75.27,75.32,3395.0,71.1109,71.177,71.0731,71.1203,3395.0
2022-12-07 11:50:00,75.31,75.41,75.26,75.33,9758.0,71.1109,71.2053,71.0637,71.1298,9758.0
2022-12-07 11:55:00,75.35,75.55,75.31,75.47,5183.0,71.1486,71.3375,71.1109,71.262,5183.0
2022-12-07 12:00:00,75.48,75.53,75.23,75.24,7557.0,71.2714,71.3186,71.0353,71.0448,7557.0
2022-12-07 12:05:00,75.22,75.23,75.11,75.2,12490.0,71.0259,71.0353,70.922,71.007,12490.0
2022-12-07 12:10:00,75.18,75.24,75.06,75.17,20251.0,70.9881,71.0448,70.8748,70.9787,20251.0
2022-12-07 12:15:00,75.17,75.3,75.1,75.1,12411.0,70.9787,71.1014,70.9126,70.9126,12411.0
2022-12-07 12:20:00,75.11,75.18,75.05,75.09,14725.0,70.922,70.9881,70.8654,70.9031,14725.0
2022-12-07 12:25:00,75.1,75.1,74.9,74.95,10427.0,70.9126,70.9126,70.7237,70.7709,10427.0
2022-12-07 12:30:00,74.95,75.05,74.93,74.99,21944.0,70.7709,70.8654,70.7521,70.8087,21944.0
2022-12-07 12:35:00,75.01,75.11,75.0,75.1,12367.0,70.8276,70.922,70.8182,70.9126,12367.0
2022-12-07 12:40:00,75.1,75.3,75.09,75.23,16062.0,70.9126,71.1014,70.9031,71.0353,16062.0
2022-12-07 12:45:00,75.2,75.35,75.2,75.32,4784.0,71.007,71.1486,71.007,71.1203,4784.0
2022-12-07 12:50:00,75.33,75.37,75.22,75.24,7823.0,71.1298,71.1675,71.0259,71.0448,7823.0
2022-12-07 12:55:00,75.25,75.3,75.2,75.3,13079.0,71.0542,71.1014,71.007,71.1014,13079.0
2022-12-07 13:00:00,75.3,75.39,75.21,75.21,3817.0,71.1014,71.1864,71.0165,71.0165,3817.0
2022-12-07 13:05:00,75.21,75.32,75.17,75.3,5704.0,71.0165,71.1203,70.9787,71.1014,5704.0
2022-12-07 13:10:00,75.31,75.47,75.28,75.4,15175.0,71.1109,71.262,71.0825,71.1959,15175.0
2022-12-07 13:15:00,75.41,75.44,75.33,75.43,11563.0,71.2053,71.2336,71.1298,71.2242,11563.0
2022-12-07 13:20:00,75.43,75.43,75.24,75.31,6564.0,71.2242,71.2242,71.0448,71.1109,6564.0
2022-12-07 13:25:00,75.27,75.36,75.18,75.32,13692.0,71.0731,71.1581,70.9881,71.1203,13692.0
2022-12-07 13:30:00,75.31,75.32,75.22,75.27,13602.0,71.1109,71.1203,71.0259,71.0731,13602.0
2022-12-07 13:35:00,75.26,75.28,75.17,75.2,11172.0,71.0637,71.0825,70.9787,71.007,11172.0
2022-12-07 13:40:00,75.17,75.27,75.17,75.25,5443.0,70.9787,71.0731,70.9787,71.0542,5443.0
2022-12-07 13:45:00,75.21,75.25,75.19,75.24,4122.0,71.0165,71.0542,70.9976,71.0448,4122.0
2022-12-07 13:50:00,75.23,75.23,75.11,75.2,9168.0,71.0353,71.0353,70.922,71.007,9168.0
2022-12-07 13:55:00,75.18,75.19,75.09,75.09,7763.0,70.9881,70.9976,70.9031,70.9031,7763.0
2022-12-07 14:00:00,75.09,75.1,74.87,74.97,12252.0,70.9031,70.9126,70.6954,70.7898,12252.0
2022-12-07 14:05:00,74.96,75.12,74.96,75.12,13917.0,70.7804,70.9315,70.7804,70.9315,13917.0
2022-12-07 14:10:00,75.1,75.37,75.07,75.36,11960.0,70.9126,71.1675,70.8843,71.1581,11960.0
2022-12-07 14:15:00,75.37,75.39,75.25,75.28,5401.0,71.1675,71.1864,71.0542,71.0825,5401.0
2022-12-07 14:20:00,75.27,75.31,75.12,75.19,6675.0,71.0731,71.1109,70.9315,70.9976,6675.0
2022-12-07 14:25:00,75.22,75.33,75.22,75.27,7177.0,71.0259,71.1298,71.0259,71.0731,7177.0
2022-12-07 14:30:00,75.28,75.39,75.22,75.38,7465.0,71.0825,71.1864,71.0259,71.177,7465.0
2022-12-07 14:35:00,75.34,75.39,75.32,75.37,4234.0,71.1392,71.1864,71.1203,71.1675,4234.0
2022-12-07 14:40:00,75.36,75.38,75.24,75.33,8184.0,71.1581,71.177,71.0448,71.1298,8184.0
2022-12-07 14:45:00,75.32,75.33,75.25,75.29,5684.0,71.1203,71.1298,71.0542,71.092,5684.0
2022-12-07 14:50:00,75.28,75.3,75.19,75.24,13534.0,71.0825,71.1014,70.9976,71.0448,13534.0
2022-12-07 14:55:00,75.26,75.27,75.17,75.25,7239.0,71.0637,71.0731,70.9787,71.0542,7239.0
2022-12-07 15:00:00,75.24,75.42,75.23,75.42,12637.0,71.0448,71.2147,71.0353,71.2147,12637.0
2022-12-07 15:05:00,75.39,75.44,75.19,75.22,14088.0,71.1864,71.2336,70.9976,71.0259,14088.0
2022-12-07 15:10:00,75.23,75.36,75.21,75.33,11632.0,71.0353,71.1581,71.0165,71.1298,11632.0
2022-12-07 15:15:00,75.28,75.41,75.22,75.25,18435.0,71.0825,71.2053,71.0259,71.0542,18435.0
2022-12-07 15:20:00,75.25,75.26,75.14,75.2,36755.0,71.0542,71.0637,70.9504,71.007,36755.0
2022-12-07 15:25:00,75.21,75.25,75.15,75.22,39749.0,71.0165,71.0542,70.9598,71.0259,39749.0
2022-12-07 15:30:00,75.21,75.33,75.21,75.26,54694.0,71.0165,71.1298,71.0165,71.0637,54694.0
2022-12-07 15:35:00,75.25,75.31,75.2,75.31,91364.0,71.0542,71.1109,71.007,71.1109,91364.0
2022-12-07 15:40:00,75.32,75.34,75.16,75.23,106456.0,71.1203,71.1392,70.9692,71.0353,106456.0
2022-12-07 15:45:00,75.23,75.32,75.15,75.25,72554.0,71.0353,71.1203,70.9598,71.0542,72554.0
2022-12-07 15:50:00,75.23,75.28,75.19,75.25,89209.0,71.0353,71.0825,70.9976,71.0542,89209.0
2022-12-07 15:55:00,75.24,75.26,75.18,75.21,234388.0,71.0448,71.0637,70.9881,71.0165,234388.0
2022-12-08 09:30:00,75.81,75.83,75.27,75.41,42620.0,71.583,71.6019,71.0731,71.2053,42620.0
2022-12-08 09:35:00,75.36,75.49,75.27,75.44,12354.0,71.1581,71.2808,71.0731,71.2336,12354.0
2022-12-08 09:40:00,75.47,75.72,75.35,75.36,15181.0,71.262,71.498,71.1486,71.1581,15181.0
2022-12-08 09:45:00,75.32,75.47,75.25,75.34,16025.0,71.1203,71.262,71.0542,71.1392,16025.0
2022-12-08 09:50:00,75.36,75.53,75.35,75.43,12284.0,71.1581,71.3186,71.1486,71.2242,12284.0
2022-12-08 09:55:00,75.45,75.81,75.34,75.81,20911.0,71.2431,71.583,71.1392,71.583,20911.0
2022-12-08 10:00:00,75.8,75.92,75.76,75.9,16296.0,71.5736,71.6869,71.5358,71.668,16296.0
2022-12-08 10:05:00,75.9,76.36,75.9,76.19,22382.0,71.668,72.1023,71.668,71.9418,22382.0
2022-12-08 10:10:00,76.2,76.53,76.17,76.5,21184.0,71.9513,72.2629,71.9229,72.2345,21184.0
2022-12-08 10:15:00,76.51,76.59,76.32,76.39,27029.0,72.244,72.3195,72.0646,72.1307,27029.0
2022-12-08 10:20:00,76.37,76.55,76.37,76.51,16800.0,72.1118,72.2817,72.1118,72.244,16800.0
2022-12-08 10:25:00,76.52,76.86,76.52,76.69,12134.0,72.2534,72.5745,72.2534,72.4139,12134.0
2022-12-08 10:30:00,76.71,76.79,76.6,76.79,37090.0,72.4328,72.5084,72.3289,72.5084,37090.0
2022-12-08 10:35:00,76.79,76.82,76.62,76.76,9938.0,72.5084,72.5367,72.3478,72.48,9938.0
2022-12-08 10:40:00,76.74,76.75,76.57,76.61,8950.0,72.4611,72.4706,72.3006,72.3384,8950.0
2022-12-08 10:45:00,76.62,76.66,76.53,76.57,17008.0,72.3478,72.3856,72.2629,72.3006,17008.0
2022-12-08 10:50:00,76.56,76.63,76.49,76.55,11850.0,72.2912,72.3573,72.2251,72.2817,11850.0
2022-12-08 10:55:00,76.56,76.62,76.44,76.49,22812.0,72.2912,72.3478,72.1779,72.2251,22812.0
2022-12-08 11:00:00,76.5,76.63,76.43,76.47,10905.0,72.2345,72.3573,72.1684,72.2062,10905.0
2022-12-08 11:05:00,76.44,76.49,76.24,76.24,7809.0,72.1779,72.2251,71.989,71.989,7809.0
2022-12-08 11:10:00,76.21,76.48,76.21,76.39,15684.0,71.9607,72.2156,71.9607,72.1307,15684.0
2022-12-08 11:15:00,76.4,76.42,76.12,76.17,32150.0,72.1401,72.159,71.8757,71.9229,32150.0
2022-12-08 11:20:00,76.18,76.22,76.07,76.1,19982.0,71.9324,71.9701,71.8285,71.8568,19982.0
2022-12-08 11:25:00,76.09,76.4,76.08,76.39,14000.0,71.8474,72.1401,71.8379,72.1307,14000.0
2022-12-08 11:30:00,76.4,76.52,76.4,76.47,11569.0,72.1401,72.2534,72.1401,72.2062,11569.0
2022-12-08 11:35:00,76.46,76.49,76.33,76.44,8741.0,72.1968,72.2251,72.074,72.1779,8741.0
2022-12-08 11:40:00,76.44,76.44,76.29,76.4,9950.0,72.1779,72.1779,72.0362,72.1401,9950.0
2022-12-08 11:45:00,76.41,76.51,76.37,76.48,14308.0,72.1495,72.244,72.1118,72.2156,14308.0
2022-12-08 11:50:00,76.48,76.51,76.43,76.47,6605.0,72.2156,72.244,72.1684,72.2062,6605.0
2022-12-08 11:55:00,76.43,76.44,76.35,76.35,6123.0,72.1684,72.1779,72.0929,72.0929,6123.0
2022-12-08 12:00:00,76.32,76.41,76.2,76.2,11014.0,72.0646,72.1495,71.9513,71.9513,11014.0
2022-12-08 12:05:00,76.2,76.34,76.19,76.34,9285.0,71.9513,72.0834,71.9418,72.0834,9285.0
2022-12-08 12:10:00,76.35,76.4,76.28,76.35,6537.0,72.0929,72.1401,72.0268,72.0929,6537.0
2022-12-08 12:15:00,76.34,76.4,76.28,76.38,5396.0,72.0834,72.1401,72.0268,72.1212,5396.0
2022-12-08 12:20:00,76.32,76.36,76.24,76.34,7011.0,72.0646,72.1023,71.989,72.0834,7011.0
2022-12-08 12:25:00,76.33,76.33,76.21,76.25,6118.0,72.074,72.074,71.9607,71.9985,6118.0
2022-12-08 12:30:00,76.24,76.32,76.18,76.28,8780.0,71.989,72.0646,71.9324,72.0268,8780.0
2022-12-08 12:35:00,76.28,76.32,76.22,76.22,5940.0,72.0268,72.0646,71.9701,71.9701,5940.0
2022-12-08 12:40:00,76.24,76.37,76.24,76.35,7702.0,71.989,72.1118,71.989,72.0929,7702.0
2022-12-08 12:45:00,76.34,76.36,76.22,76.32,8685.0,72.0834,72.1023,71.9701,72.0646,8685.0
2022-12-08 12:50:00,76.34,76.49,76.33,76.45,10334.0,72.0834,72.2251,72.074,72.1873,10334.0
2022-12-08 12:55:00,76.46,76.47,76.42,76.46,10331.0,72.1968,72.2062,72.159,72.1968,10331.0
2022-12-08 13:00:00,76.45,76.55,76.45,76.52,12112.0,72.1873,72.2817,72.1873,72.2534,12112.0
2022-12-08 13:05:00,76.53,76.79,76.52,76.74,15108.0,72.2629,72.5084,72.2534,72.4611,15108.0
2022-12-08 13:10:00,76.71,76.72,76.62,76.65,12809.0,72.4328,72.4423,72.3478,72.3762,12809.0
2022-12-08 13:15:00,76.68,76.82,76.64,76.73,13693.0,72.4045,72.5367,72.3667,72.4517,13693.0
2022-12-08 13:20:00,76.72,76.75,76.6,76.72,9904.0,72.4423,72.4706,72.3289,72.4423,9904.0
2022-12-08 13:25:00,76.74,76.9,76.72,76.9,9453.0,72.4611,72.6122,72.4423,72.6122,9453.0
2022-12-08 13:30:00,76.95,77.08,76.92,77.03,19946.0,72.6594,72.7822,72.6311,72.735,19946.0
2022-12-08 13:35:00,77.03,77.08,76.92,77.03,10074.0,72.735,72.7822,72.6311,72.735,10074.0
2022-12-08 13:40:00,77.04,77.14,77.03,77.09,10869.0,72.7444,72.8388,72.735,72.7916,10869.0
2022-12-08 13:45:00,77.06,77.11,77.04,77.08,9372.0,72.7633,72.8105,72.7444,72.7822,9372.0
2022-12-08 13:50:00,77.06,77.06,76.88,76.89,11762.0,72.7633,72.7633,72.5933,72.6028,11762.0
2022-12-08 13:55:00,76.9,76.95,76.89,76.91,6989.0,72.6122,72.6594,72.6028,72.6217,6989.0
2022-12-08 14:00:00,76.91,76.91,76.64,76.64,12923.0,72.6217,72.6217,72.3667,72.3667,12923.0
2022-12-08 14:05:00,76.61,76.62,76.41,76.59,17560.0,72.3384,72.3478,72.1495,72.3195,17560.0
2022-12-08 14:10:00,76.56,76.67,76.48,76.66,10759.0,72.2912,72.395,72.2156,72.3856,10759.0
2022-12-08 14:15:00,76.65,76.76,76.62,76.64,14180.0,72.3762,72.48,72.3478,72.3667,14180.0
2022-12-08 14:20:00,76.62,76.71,76.61,76.68,10889.0,72.3478,72.4328,72.3384,72.4045,10889.0
2022-12-08 14:25:00,76.69,76.75,76.58,76.58,9645.0,72.4139,72.4706,72.3101,72.3101,9645.0
2022-12-08 14:30:00,76.58,76.62,76.48,76.49,21609.0,72.3101,72.3478,72.2156,72.2251,21609.0
2022-12-08 14:35:00,76.49,76.59,76.43,76.58,12447.0,72.2251,72.3195,72.1684,72.3101,12447.0
2022-12-08 14:40:00,76.55,76.69,76.55,76.57,17160.0,72.2817,72.4139,72.2817,72.3006,17160.0
2022-12-08 14:45:00,76.58,76.64,76.5,76.5,16812.0,72.3101,72.3667,72.2345,72.2345,16812.0
2022-12-08 14:50:00,76.51,76.59,76.45,76.56,21881.0,72.244,72.3195,72.1873,72.2912,21881.0
2022-12-08 14:55:00,76.57,76.58,76.4,76.43,12819.0,72.3006,72.3101,72.1401,72.1684,12819.0
2022-12-08 15:00:00,76.43,76.5,76.35,76.45,22053.0,72.1684,72.2345,72.0929,72.1873,22053.0
2022-12-08 15:05:00,76.45,76.51,76.33,76.5,22144.0,72.1873,72.244,72.074,72.2345,22144.0
2022-12-08 15:10:00,76.49,76.57,76.42,76.43,28363.0,72.2251,72.3006,72.159,72.1684,28363.0
2022-12-08 15:15:00,76.42,76.47,76.37,76.45,34861.0,72.159,72.2062,72.1118,72.1873,34861.0
2022-12-08 15:20:00,76.44,76.55,76.4,76.53,30594.0,72.1779,72.2817,72.1401,72.2629,30594.0
2022-12-08 15:25:00,76.54,76.59,76.47,76.56,43298.0,72.2723,72.3195,72.2062,72.2912,43298.0
2022-12-08 15:30:00,76.56,76.71,76.46,76.47,44564.0,72.2912,72.4328,72.1968,72.2062,44564.0
2022-12-08 15:35:00,76.47,76.47,76.35,76.39,58711.0,72.2062,72.2062,72.0929,72.1307,58711.0
2022-12-08 15:40:00,76.38,76.63,76.38,76.61,47072.0,72.1212,72.3573,72.1212,72.3384,47072.0
2022-12-08 15:45:00,76.6,76.62,76.43,76.47,67059.0,72.3289,72.3478,72.1684,72.2062,67059.0
2022-12-08 15:50:00,76.47,76.75,76.35,76.7,106814.0,72.2062,72.4706,72.0929,72.4234,106814.0
2022-12-08 15:55:00,76.7,76.89,76.61,76.83,307921.0,72.4234,72.6028,72.3384,72.5461,307921.0
2022-12-09 09:30:00,75.91,76.49,75.35,76.2,77743.0,71.6774,72.2251,71.1486,71.9513,77743.0
2022-12-09 09:35:00,76.21,76.6,76.07,76.43,12821.0,71.9607,72.3289,71.8285,72.1684,12821.0
2022-12-09 09:40:00,76.44,76.6,76.3,76.52,16111.0,72.1779,72.3289,72.0457,72.2534,16111.0
2022-12-09 09:45:00,76.61,76.82,76.44,76.5,11673.0,72.3384,72.5367,72.1779,72.2345,11673.0
2022-12-09 09:50:00,76.46,76.48,76.15,76.33,23429.0,72.1968,72.2156,71.904,72.074,23429.0
2022-12-09 09:55:00,76.31,76.44,76.2,76.44,11828.0,72.0551,72.1779,71.9513,72.1779,11828.0
2022-12-09 10:00:00,76.47,76.73,76.19,76.65,25213.0,72.2062,72.4517,71.9418,72.3762,25213.0
2022-12-09 10:05:00,76.64,76.78,76.45,76.57,17536.0,72.3667,72.4989,72.1873,72.3006,17536.0
2022-12-09 10:10:00,76.58,76.65,76.3,76.42,13338.0,72.3101,72.3762,72.0457,72.159,13338.0
2022-12-09 10:15:00,76.48,76.5,76.22,76.32,11184.0,72.2156,72.2345,71.9701,72.0646,11184.0
2022-12-09 10:20:00,76.33,76.45,76.23,76.32,13694.0,72.074,72.1873,71.9796,72.0646,13694.0
2022-12-09 10:25:00,76.3,76.39,76.21,76.37,10108.0,72.0457,72.1307,71.9607,72.1118,10108.0
2022-12-09 10:30:00,76.37,76.67,76.37,76.43,16376.0,72.1118,72.395,72.1118,72.1684,16376.0
2022-12-09 10:35:00,76.44,76.5,76.26,76.48,5129.0,72.1779,72.2345,72.0079,72.2156,5129.0
2022-12-09 10:40:00,76.5,76.52,76.25,76.32,9694.0,72.2345,72.2534,71.9985,72.0646,9694.0
2022-12-09 10:45:00,76.34,76.34,76.19,76.25,19904.0,72.0834,72.0834,71.9418,71.9985,19904.0
2022-12-09 10:50:00,76.24,76.38,76.22,76.37,11024.0,71.989,72.1212,71.9701,72.1118,11024.0
2022-12-09 10:55:00,76.37,76.87,76.37,76.87,17287.0,72.1118,72.5839,72.1118,72.5839,17287.0
2022-12-09 11:00:00,76.87,76.93,76.79,76.91,14972.0,72.5839,72.6405,72.5084,72.6217,14972.0
2022-12-09 11:05:00,76.92,76.92,76.71,76.75,9617.0,72.6311,72.6311,72.4328,72.4706,9617.0
2022-12-09 11:10:00,76.74,76.84,76.67,76.77,10727.0,72.4611,72.5556,72.395,72.4895,10727.0
2022-12-09 11:15:00,76.8,76.88,76.77,76.8,8908.0,72.5178,72.5933,72.4895,72.5178,8908.0
2022-12-09 11:20:00,76.79,76.9,76.76,76.84,11451.0,72.5084,72.6122,72.48,72.5556,11451.0
2022-12-09 11:25:00,76.82,76.89,76.74,76.83,7507.0,72.5367,72.6028,72.4611,72.5461,7507.0
2022-12-09 11:30:00,76.84,76.98,76.8,76.97,9839.0,72.5556,72.6878,72.5178,72.6783,9839.0
2022-12-09 11:35:00,76.96,77.11,76.87,76.97,30199.0,72.6689,72.8105,72.5839,72.6783,30199.0
2022-12-09 11:40:00,76.96,77.1,76.85,77.09,11803.0,72.6689,72.8011,72.565,72.7916,11803.0
2022-12-09 11:45:00,77.15,77.24,77.1,77.16,14635.0,72.8483,72.9333,72.8011,72.8577,14635.0
2022-12-09 11:50:00,77.17,77.31,77.17,77.26,20220.0,72.8672,72.9994,72.8672,72.9521,20220.0
2022-12-09 11:55:00,77.29,77.29,77.18,77.29,25471.0,72.9805,72.9805,72.8766,72.9805,25471.0
2022-12-09 12:00:00,77.28,77.39,77.26,77.33,46148.0,72.971,73.0749,72.9521,73.0182,46148.0
2022-12-09 12:05:00,77.33,77.35,77.24,77.27,19097.0,73.0182,73.0371,72.9333,72.9616,19097.0
2022-12-09 12:10:00,77.27,77.38,77.27,77.33,13871.0,72.9616,73.0655,72.9616,73.0182,13871.0
2022-12-09 12:15:00,77.32,77.32,77.13,77.2,14680.0,73.0088,73.0088,72.8294,72.8955,14680.0
2022-12-09 12:20:00,77.22,77.22,77.04,77.09,8978.0,72.9144,72.9144,72.7444,72.7916,8978.0
2022-12-09 12:25:00,77.11,77.16,77.06,77.13,17626.0,72.8105,72.8577,72.7633,72.8294,17626.0
2022-12-09 12:30:00,77.12,77.26,77.12,77.22,8961.0,72.82,72.9521,72.82,72.9144,8961.0
2022-12-09 12:35:00,77.24,77.35,77.24,77.29,12563.0,72.9333,73.0371,72.9333,72.9805,12563.0
2022-12-09 12:40:00,77.3,77.31,77.17,77.22,16002.0,72.9899,72.9994,72.8672,72.9144,16002.0
2022-12-09 12:45:00,77.23,77.3,77.13,77.17,9995.0,72.9238,72.9899,72.8294,72.8672,9995.0
2022-12-09 12:50:00,77.18,77.21,77.13,77.13,9246.0,72.8766,72.9049,72.8294,72.8294,9246.0
2022-12-09 12:55:00,77.14,77.26,77.14,77.24,12614.0,72.8388,72.9521,72.8388,72.9333,12614.0
2022-12-09 13:00:00,77.25,77.25,77.03,77.06,8901.0,72.9427,72.9427,72.735,72.7633,8901.0
2022-12-09 13:05:00,77.08,77.08,76.96,76.97,5190.0,72.7822,72.7822,72.6689,72.6783,5190.0
2022-12-09 13:10:00,76.97,76.97,76.78,76.92,13287.0,72.6783,72.6783,72.4989,72.6311,13287.0
2022-12-09 13:15:00,76.93,77.13,76.92,77.13,16228.0,72.6405,72.8294,72.6311,72.8294,16228.0
2022-12-09 13:20:00,77.12,77.16,77.0,77.0,14465.0,72.82,72.8577,72.7066,72.7066,14465.0
2022-12-09 13:25:00,76.93,77.07,76.89,77.04,10300.0,72.6405,72.7727,72.6028,72.7444,10300.0
2022-12-09 13:30:00,77.03,77.18,77.02,77.08,9931.0,72.735,72.8766,72.7255,72.7822,9931.0
2022-12-09 13:35:00,77.09,77.21,77.08,77.16,14780.0,72.7916,72.9049,72.7822,72.8577,14780.0
2022-12-09 13:40:00,77.17,77.2,77.1,77.14,8841.0,72.8672,72.8955,72.8011,72.8388,8841.0
2022-12-09 13:45:00,77.14,77.15,77.05,77.11,9132.0,72.8388,72.8483,72.7539,72.8105,9132.0
2022-12-09 13:50:00,77.12,77.17,77.04,77.04,8863.0,72.82,72.8672,72.7444,72.7444,8863.0
2022-12-09 13:55:00,77.03,77.06,77.0,77.05,9310.0,72.735,72.7633,72.7066,72.7539,9310.0
2022-12-09 14:00:00,77.05,77.05,76.9,76.91,11853.0,72.7539,72.7539,72.6122,72.6217,11853.0
2022-12-09 14:05:00,76.91,76.91,76.78,76.83,6319.0,72.6217,72.6217,72.4989,72.5461,6319.0
2022-12-09 14:10:00,76.83,77.0,76.8,77.0,13560.0,72.5461,72.7066,72.5178,72.7066,13560.0
2022-12-09 14:15:00,77.0,77.09,76.99,77.01,13210.0,72.7066,72.7916,72.6972,72.7161,13210.0
2022-12-09 14:20:00,77.02,77.03,76.89,76.94,7272.0,72.7255,72.735,72.6028,72.65,7272.0
2022-12-09 14:25:00,76.95,76.96,76.86,76.9,8999.0,72.6594,72.6689,72.5745,72.6122,8999.0
2022-12-09 14:30:00,76.89,77.0,76.84,76.94,11128.0,72.6028,72.7066,72.5556,72.65,11128.0
2022-12-09 14:35:00,76.96,76.98,76.91,76.93,8522.0,72.6689,72.6878,72.6217,72.6405,8522.0
2022-12-09 14:40:00,76.92,76.93,76.82,76.86,5876.0,72.6311,72.6405,72.5367,72.5745,5876.0
2022-12-09 14:45:00,76.87,76.9,76.81,76.82,20524.0,72.5839,72.6122,72.5272,72.5367,20524.0
2022-12-09 14:50:00,76.83,76.86,76.79,76.83,8136.0,72.5461,72.5745,72.5084,72.5461,8136.0
2022-12-09 14:55:00,76.84,76.91,76.81,76.89,11659.0,72.5556,72.6217,72.5272,72.6028,11659.0
2022-12-09 15:00:00,76.88,76.92,76.83,76.92,10972.0,72.5933,72.6311,72.5461,72.6311,10972.0
2022-12-09 15:05:00,76.92,76.92,76.76,76.8,14195.0,72.6311,72.6311,72.48,72.5178,14195.0
2022-12-09 15:10:00,76.8,76.87,76.75,76.82,12463.0,72.5178,72.5839,72.4706,72.5367,12463.0
2022-12-09 15:15:00,76.82,76.85,76.69,76.73,30102.0,72.5367,72.565,72.4139,72.4517,30102.0
2022-12-09 15:20:00,76.75,76.8,76.72,76.75,21695.0,72.4706,72.5178,72.4423,72.4706,21695.0
2022-12-09 15:25:00,76.74,76.85,76.7,76.78,33958.0,72.4611,72.565,72.4234,72.4989,33958.0
2022-12-09 15:30:00,76.77,76.78,76.58,76.65,30303.0,72.4895,72.4989,72.3101,72.3762,30303.0
2022-12-09 15:35:00,76.66,76.66,76.33,76.35,33755.0,72.3856,72.3856,72.074,72.0929,33755.0
2022-12-09 15:40:00,76.34,76.39,76.24,76.29,73732.0,72.0834,72.1307,71.989,72.0362,73732.0
2022-12-09 15:45:00,76.28,76.28,76.07,76.07,81080.0,72.0268,72.0268,71.8285,71.8285,81080.0
2022-12-09 15:50:00,76.06,76.12,75.92,75.97,100788.0,71.8191,71.8757,71.6869,71.7341,100788.0
2022-12-09 15:55:00,75.99,76.03,75.83,75.83,242353.0,71.753,71.7907,71.6019,71.6019,242353.0
2022-12-12 09:30:00,75.53,75.91,75.38,75.66,47176.0,71.3186,71.6774,71.177,71.4414,47176.0
2022-12-12 09:35:00,75.69,75.9,75.37,75.41,12506.0,71.4697,71.668,71.1675,71.2053,12506.0
2022-12-12 09:40:00,75.41,75.66,75.4,75.57,14459.0,71.2053,71.4414,71.1959,71.3564,14459.0
2022-12-12 09:45:00,75.58,75.77,75.46,75.75,9254.0,71.3658,71.5452,71.2525,71.5263,9254.0
2022-12-12 09:50:00,75.75,75.84,75.59,75.65,7745.0,71.5263,71.6113,71.3753,71.4319,7745.0
2022-12-12 09:55:00,75.66,75.83,75.6,75.68,21245.0,71.4414,71.6019,71.3847,71.4602,21245.0
2022-12-12 10:00:00,75.7,75.95,75.63,75.89,18538.0,71.4791,71.7152,71.413,71.6585,18538.0
2022-12-12 10:05:00,75.94,76.25,75.89,76.17,24776.0,71.7057,71.9985,71.6585,71.9229,24776.0
2022-12-12 10:10:00,76.18,76.33,76.02,76.18,22017.0,71.9324,72.074,71.7813,71.9324,22017.0
2022-12-12 10:15:00,76.17,76.31,76.07,76.23,24724.0,71.9229,72.0551,71.8285,71.9796,24724.0
2022-12-12 10:20:00,76.22,76.51,76.19,76.46,24362.0,71.9701,72.244,71.9418,72.1968,24362.0
2022-12-12 10:25:00,76.46,76.57,76.31,76.31,12555.0,72.1968,72.3006,72.0551,72.0551,12555.0
2022-12-12 10:30:00,76.3,76.44,76.28,76.37,11676.0,72.0457,72.1779,72.0268,72.1118,11676.0
2022-12-12 10:35:00,76.35,76.55,76.35,76.55,12664.0,72.0929,72.2817,72.0929,72.2817,12664.0
2022-12-12 10:40:00,76.56,76.56,76.38,76.52,11962.0,72.2912,72.2912,72.1212,72.2534,11962.0
2022-12-12 10:45:00,76.51,76.52,76.24,76.24,14041.0,72.244,72.2534,71.989,71.989,14041.0
2022-12-12 10:50:00,76.22,76.31,76.17,76.2,24915.0,71.9701,72.0551,71.9229,71.9513,24915.0
2022-12-12 10:55:00,76.2,76.27,76.12,76.19,8444.0,71.9513,72.0173,71.8757,71.9418,8444.0
2022-12-12 11:00:00,76.24,76.38,76.16,76.34,28511.0,71.989,72.1212,71.9135,72.0834,28511.0
2022-12-12 11:05:00,76.36,76.48,76.36,76.45,6190.0,72.1023,72.2156,72.1023,72.1873,6190.0
2022-12-12 11:10:00,76.44,76.44,76.27,76.29,9690.0,72.1779,72.1779,72.0173,72.0362,9690.0
2022-12-12 11:15:00,76.27,76.3,76.1,76.12,7397.0,72.0173,72.0457,71.8568,71.8757,7397.0
2022-12-12 11:20:00,76.11,76.33,76.11,76.27,10130.0,71.8663,72.074,71.8663,72.0173,10130.0
2022-12-12 11:25:00,76.26,76.37,76.22,76.26,7481.0,72.0079,72.1118,71.9701,72.0079,7481.0
2022-12-12 11:30:00,76.26,76.26,76.13,76.14,10502.0,72.0079,72.0079,71.8852,71.8946,10502.0
2022-12-12 11:35:00,76.16,76.31,76.13,76.26,25579.0,71.9135,72.0551,71.8852,72.0079,25579.0
2022-12-12 11:40:00,76.22,76.3,76.18,76.21,13269.0,71.9701,72.0457,71.9324,71.9607,13269.0
2022-12-12 11:45:00,76.21,76.37,76.18,76.29,12175.0,71.9607,72.1118,71.9324,72.0362,12175.0
2022-12-12 11:50:00,76.29,76.3,76.19,76.21,17556.0,72.0362,72.0457,71.9418,71.9607,17556.0
2022-12-12 11:55:00,76.2,76.23,76.16,76.21,9918.0,71.9513,71.9796,71.9135,71.9607,9918.0
2022-12-12 12:00:00,76.2,76.29,76.12,76.25,21693.0,71.9513,72.0362,71.8757,71.9985,21693.0
2022-12-12 12:05:00,76.25,76.26,76.15,76.18,7438.0,71.9985,72.0079,71.904,71.9324,7438.0
2022-12-12 12:10:00,76.2,76.23,76.14,76.2,14019.0,71.9513,71.9796,71.8946,71.9513,14019.0
2022-12-12 12:15:00,76.19,76.26,76.17,76.25,54269.0,71.9418,72.0079,71.9229,71.9985,54269.0
2022-12-12 12:20:00,76.24,76.25,76.11,76.17,30693.0,71.989,71.9985,71.8663,71.9229,30693.0
2022-12-12 12:25:00,76.16,76.32,76.13,76.27,31890.0,71.9135,72.0646,71.8852,72.0173,31890.0
2022-12-12 12:30:00,76.28,76.3,76.13,76.22,46573.0,72.0268,72.0457,71.8852,71.9701,46573.0
2022-12-12 12:35:00,76.23,76.23,76.15,76.18,16091.0,71.9796,71.9796,71.904,71.9324,16091.0
2022-12-12 12:40:00,76.18,76.28,76.16,76.27,17343.0,71.9324,72.0268,71.9135,72.0173,17343.0
2022-12-12 12:45:00,76.28,76.47,76.28,76.35,17214.0,72.0268,72.2062,72.0268,72.0929,17214.0
2022-12-12 12:50:00,76.35,76.55,76.32,76.55,9925.0,72.0929,72.2817,72.0646,72.2817,9925.0
2022-12-12 12:55:00,76.55,76.63,76.55,76.62,8258.0,72.2817,72.3573,72.2817,72.3478,8258.0
2022-12-12 13:00:00,76.63,76.88,76.42,76.42,26730.0,72.3573,72.5933,72.159,72.159,26730.0
2022-12-12 13:05:00,76.55,76.63,76.51,76.63,6071.0,72.2817,72.3573,72.244,72.3573,6071.0
2022-12-12 13:10:00,76.62,76.63,76.48,76.52,6436.0,72.3478,72.3573,72.2156,72.2534,6436.0
2022-12-12 13:15:00,76.51,76.61,76.48,76.59,9611.0,72.244,72.3384,72.2156,72.3195,9611.0
2022-12-12 13:20:00,76.57,76.62,76.55,76.56,15857.0,72.3006,72.3478,72.2817,72.2912,15857.0
2022-12-12 13:25:00,76.55,76.62,76.55,76.61,8423.0,72.2817,72.3478,72.2817,72.3384,8423.0
2022-12-12 13:30:00,76.63,76.77,76.63,76.76,6666.0,72.3573,72.4895,72.3573,72.48,6666.0
2022-12-12 13:35:00,76.78,76.79,76.69,76.75,6954.0,72.4989,72.5084,72.4139,72.4706,6954.0
2022-12-12 13:40:00,76.77,76.79,76.76,76.76,3609.0,72.4895,72.5084,72.48,72.48,3609.0
2022-12-12 13:45:00,76.76,76.84,76.75,76.84,9661.0,72.48,72.5556,72.4706,72.5556,9661.0
2022-12-12 13:50:00,76.85,76.88,76.74,76.74,7865.0,72.565,72.5933,72.4611,72.4611,7865.0
2022-12-12 13:55:00,76.74,76.74,76.66,76.72,12075.0,72.4611,72.4611,72.3856,72.4423,12075.0
2022-12-12 14:00:00,76.72,76.77,76.54,76.56,23342.0,72.4423,72.4895,72.2723,72.2912,23342.0
2022-12-12 14:05:00,76.56,76.59,76.47,76.52,16198.0,72.2912,72.3195,72.2062,72.2534,16198.0
2022-12-12 14:10:00,76.53,76.59,76.48,76.55,10795.0,72.2629,72.3195,72.2156,72.2817,10795.0
2022-12-12 14:15:00,76.56,76.58,76.51,76.51,12883.0,72.2912,72.3101,72.244,72.244,12883.0
2022-12-12 14:20:00,76.51,76.51,76.42,76.43,6458.0,72.244,72.244,72.159,72.1684,6458.0
2022-12-12 14:25:00,76.42,76.56,76.41,76.54,7044.0,72.159,72.2912,72.1495,72.2723,7044.0
2022-12-12 14:30:00,76.54,76.54,76.43,76.54,8896.0,72.2723,72.2723,72.1684,72.2723,8896.0
2022-12-12 14:35:00,76.55,76.6,76.49,76.55,9827.0,72.2817,72.3289,72.2251,72.2817,9827.0
2022-12-12 14:40:00,76.54,76.58,76.53,76.56,20622.0,72.2723,72.3101,72.2629,72.2912,20622.0
2022-12-12 14:45:00,76.55,76.6,76.53,76.55,24781.0,72.2817,72.3289,72.2629,72.2817,24781.0
2022-12-12 14:50:00,76.55,76.71,76.55,76.7,15125.0,72.2817,72.4328,72.2817,72.4234,15125.0
2022-12-12 14:55:00,76.7,76.83,76.7,76.82,19892.0,72.4234,72.5461,72.4234,72.5367,19892.0
2022-12-12 15:00:00,76.84,76.88,76.79,76.84,27489.0,72.5556,72.5933,72.5084,72.5556,27489.0
2022-12-12 15:05:00,76.84,77.06,76.84,77.06,58475.0,72.5556,72.7633,72.5556,72.7633,58475.0
2022-12-12 15:10:00,77.06,77.17,76.95,77.0,60995.0,72.7633,72.8672,72.6594,72.7066,60995.0
2022-12-12 15:15:00,77.0,77.12,76.99,77.05,28669.0,72.7066,72.82,72.6972,72.7539,28669.0
2022-12-12 15:20:00,77.05,77.19,76.98,77.19,26750.0,72.7539,72.8861,72.6878,72.8861,26750.0
2022-12-12 15:25:00,77.2,77.27,77.18,77.2,31857.0,72.8955,72.9616,72.8766,72.8955,31857.0
2022-12-12 15:30:00,77.19,77.26,77.15,77.19,48745.0,72.8861,72.9521,72.8483,72.8861,48745.0
2022-12-12 15:35:00,77.2,77.21,77.09,77.16,76222.0,72.8955,72.9049,72.7916,72.8577,76222.0
2022-12-12 15:40:00,77.16,77.18,77.02,77.05,62596.0,72.8577,72.8766,72.7255,72.7539,62596.0
2022-12-12 15:45:00,77.05,77.11,76.99,77.04,70389.0,72.7539,72.8105,72.6972,72.7444,70389.0
2022-12-12 15:50:00,77.02,77.09,76.86,77.04,100501.0,72.7255,72.7916,72.5745,72.7444,100501.0
2022-12-12 15:55:00,77.03,77.4,77.03,77.32,494611.0,72.735,73.0843,72.735,73.0088,494611.0
2022-12-13 09:30:00,80.12,80.5,78.99,79.25,173710.0,75.6527,76.0115,74.5857,74.8312,173710.0
2022-12-13 09:35:00,79.19,79.49,78.84,79.47,25946.0,74.7745,75.0578,74.4441,75.0389,25946.0
2022-12-13 09:40:00,79.5,79.97,79.31,79.93,81029.0,75.0673,75.511,74.8878,75.4733,81029.0
2022-12-13 09:45:00,79.92,79.97,79.36,79.45,43007.0,75.4638,75.511,74.9351,75.02,43007.0
2022-12-13 09:50:00,79.38,79.69,79.29,79.57,43275.0,74.9539,75.2467,74.869,75.1333,43275.0
2022-12-13 09:55:00,79.59,79.68,79.23,79.36,26395.0,75.1522,75.2372,74.8123,74.9351,26395.0
2022-12-13 10:00:00,79.4,79.62,79.24,79.5,49572.0,74.9728,75.1806,74.8217,75.0673,49572.0
2022-12-13 10:05:00,79.53,79.53,78.97,79.44,26731.0,75.0956,75.0956,74.5668,75.0106,26731.0
2022-12-13 10:10:00,79.42,79.51,79.15,79.16,24188.0,74.9917,75.0767,74.7368,74.7462,24188.0
2022-12-13 10:15:00,79.14,79.16,78.62,78.88,22659.0,74.7273,74.7462,74.2363,74.4818,22659.0
2022-12-13 10:20:00,78.84,78.88,78.26,78.39,41216.0,74.4441,74.4818,73.8964,74.0191,41216.0
2022-12-13 10:25:00,78.42,78.43,78.03,78.12,22270.0,74.0475,74.0569,73.6792,73.7642,22270.0
2022-12-13 10:30:00,78.12,78.42,77.89,78.38,17352.0,73.7642,74.0475,73.547,74.0097,17352.0
2022-12-13 10:35:00,78.32,78.32,77.68,77.68,16378.0,73.953,73.953,73.3487,73.3487,16378.0
2022-12-13 10:40:00,77.73,78.06,77.68,78.06,8493.0,73.3959,73.7075,73.3487,73.7075,8493.0
2022-12-13 10:45:00,78.09,78.27,77.81,77.82,26005.0,73.7359,73.9058,73.4715,73.4809,26005.0
2022-12-13 10:50:00,77.86,78.13,77.76,78.09,14807.0,73.5187,73.7736,73.4243,73.7359,14807.0
2022-12-13 10:55:00,78.12,78.14,77.81,78.02,12141.0,73.7642,73.7831,73.4715,73.6698,12141.0
2022-12-13 11:00:00,78.06,78.14,77.9,78.02,13019.0,73.7075,73.7831,73.5565,73.6698,13019.0
2022-12-13 11:05:00,78.0,78.16,77.83,78.05,8993.0,73.6509,73.802,73.4904,73.6981,8993.0
2022-12-13 11:10:00,78.01,78.27,77.98,78.27,28077.0,73.6603,73.9058,73.632,73.9058,28077.0
2022-12-13 11:15:00,78.23,78.26,78.14,78.15,13914.0,73.8681,73.8964,73.7831,73.7925,13914.0
2022-12-13 11:20:00,78.11,78.18,77.96,77.99,15480.0,73.7548,73.8209,73.6131,73.6414,15480.0
2022-12-13 11:25:00,78.01,78.16,77.97,78.08,31721.0,73.6603,73.802,73.6226,73.7264,31721.0
2022-12-13 11:30:00,78.1,78.29,78.1,78.28,11153.0,73.7453,73.9247,73.7453,73.9153,11153.0
2022-12-13 11:35:00,78.28,78.3,78.09,78.24,17563.0,73.9153,73.9342,73.7359,73.8775,17563.0
2022-12-13 11:40:00,78.28,78.3,78.13,78.22,22137.0,73.9153,73.9342,73.7736,73.8586,22137.0
2022-12-13 11:45:00,78.17,78.23,77.51,77.69,11368.0,73.8114,73.8681,73.1882,73.3582,11368.0
2022-12-13 11:50:00,77.69,77.78,77.36,77.5,11157.0,73.3582,73.4432,73.0466,73.1788,11157.0
2022-12-13 11:55:00,77.5,77.61,77.26,77.6,10723.0,73.1788,73.2826,72.9521,73.2732,10723.0
2022-12-13 12:00:00,77.61,77.71,77.56,77.62,8497.0,73.2826,73.3771,73.2354,73.2921,8497.0
2022-12-13 12:05:00,77.59,77.79,77.49,77.5,6320.0,73.2637,73.4526,73.1693,73.1788,6320.0
2022-12-13 12:10:00,77.47,77.47,76.86,77.06,16220.0,73.1504,73.1504,72.5745,72.7633,16220.0
2022-12-13 12:15:00,77.04,77.05,76.59,76.61,15839.0,72.7444,72.7539,72.3195,72.3384,15839.0
2022-12-13 12:20:00,76.64,76.99,76.6,76.81,14773.0,72.3667,72.6972,72.3289,72.5272,14773.0
2022-12-13 12:25:00,76.86,76.97,76.71,76.73,33490.0,72.5745,72.6783,72.4328,72.4517,33490.0
2022-12-13 12:30:00,76.72,76.76,76.5,76.68,32253.0,72.4423,72.48,72.2345,72.4045,32253.0
2022-12-13 12:35:00,76.67,76.88,76.65,76.78,54576.0,72.395,72.5933,72.3762,72.4989,54576.0
2022-12-13 12:40:00,76.78,76.81,76.55,76.68,23266.0,72.4989,72.5272,72.2817,72.4045,23266.0
2022-12-13 12:45:00,76.69,76.77,76.37,76.39,40851.0,72.4139,72.4895,72.1118,72.1307,40851.0
2022-12-13 12:50:00,76.45,76.63,76.38,76.51,28977.0,72.1873,72.3573,72.1212,72.244,28977.0
2022-12-13 12:55:00,76.47,76.67,76.47,76.64,29517.0,72.2062,72.395,72.2062,72.3667,29517.0
2022-12-13 13:00:00,76.65,76.82,76.51,76.82,31249.0,72.3762,72.5367,72.244,72.5367,31249.0
2022-12-13 13:05:00,76.81,76.89,76.59,76.63,12072.0,72.5272,72.6028,72.3195,72.3573,12072.0
2022-12-13 13:10:00,76.64,76.75,76.6,76.72,9400.0,72.3667,72.4706,72.3289,72.4423,9400.0
2022-12-13 13:15:00,76.71,76.97,76.65,76.93,12337.0,72.4328,72.6783,72.3762,72.6405,12337.0
2022-12-13 13:20:00,76.94,77.22,76.9,77.17,11673.0,72.65,72.9144,72.6122,72.8672,11673.0
2022-12-13 13:25:00,77.19,77.19,76.99,77.05,6950.0,72.8861,72.8861,72.6972,72.7539,6950.0
2022-12-13 13:30:00,77.06,77.38,77.06,77.22,28434.0,72.7633,73.0655,72.7633,72.9144,28434.0
2022-12-13 13:35:00,77.2,77.26,77.1,77.15,6030.0,72.8955,72.9521,72.8011,72.8483,6030.0
2022-12-13 13:40:00,77.14,77.14,76.93,77.06,7216.0,72.8388,72.8388,72.6405,72.7633,7216.0
2022-12-13 13:45:00,77.05,77.06,76.8,76.8,12856.0,72.7539,72.7633,72.5178,72.5178,12856.0
2022-12-13 13:50:00,76.79,76.84,76.58,76.63,13162.0,72.5084,72.5556,72.3101,72.3573,13162.0
2022-12-13 13:55:00,76.65,76.99,76.63,76.96,12910.0,72.3762,72.6972,72.3573,72.6689,12910.0
2022-12-13 14:00:00,76.97,77.11,76.91,77.1,5597.0,72.6783,72.8105,72.6217,72.8011,5597.0
2022-12-13 14:05:00,77.12,77.14,76.9,76.96,11473.0,72.82,72.8388,72.6122,72.6689,11473.0
2022-12-13 14:10:00,76.95,77.08,76.91,77.04,5368.0,72.6594,72.7822,72.6217,72.7444,5368.0
2022-12-13 14:15:00,77.02,77.1,76.97,77.01,7543.0,72.7255,72.8011,72.6783,72.7161,7543.0
2022-12-13 14:20:00,77.01,77.06,76.92,77.01,6598.0,72.7161,72.7633,72.6311,72.7161,6598.0
2022-12-13 14:25:00,77.03,77.11,76.97,77.08,11178.0,72.735,72.8105,72.6783,72.7822,11178.0
2022-12-13 14:30:00,77.08,77.1,76.97,76.98,10699.0,72.7822,72.8011,72.6783,72.6878,10699.0
2022-12-13 14:35:00,76.96,77.19,76.95,77.19,5572.0,72.6689,72.8861,72.6594,72.8861,5572.0
2022-12-13 14:40:00,77.23,77.53,77.16,77.45,9129.0,72.9238,73.2071,72.8577,73.1316,9129.0
2022-12-13 14:45:00,77.44,77.47,77.32,77.37,8939.0,73.1221,73.1504,73.0088,73.056,8939.0
2022-12-13 14:50:00,77.37,77.37,76.87,76.87,19322.0,73.056,73.056,72.5839,72.5839,19322.0
2022-12-13 14:55:00,76.91,77.05,76.9,77.03,9179.0,72.6217,72.7539,72.6122,72.735,9179.0
2022-12-13 15:00:00,77.0,77.0,76.65,76.66,15474.0,72.7066,72.7066,72.3762,72.3856,15474.0
2022-12-13 15:05:00,76.68,76.87,76.68,76.85,10140.0,72.4045,72.5839,72.4045,72.565,10140.0
2022-12-13 15:10:00,76.83,76.87,76.75,76.76,10460.0,72.5461,72.5839,72.4706,72.48,10460.0
2022-12-13 15:15:00,76.76,77.11,76.72,77.05,13043.0,72.48,72.8105,72.4423,72.7539,13043.0
2022-12-13 15:20:00,77.04,77.14,76.97,77.14,16080.0,72.7444,72.8388,72.6783,72.8388,16080.0
2022-12-13 15:25:00,77.14,77.29,77.04,77.24,15647.0,72.8388,72.9805,72.7444,72.9333,15647.0
2022-12-13 15:30:00,77.25,77.52,77.24,77.42,30529.0,72.9427,73.1977,72.9333,73.1032,30529.0
2022-12-13 15:35:00,77.42,77.44,77.11,77.15,28584.0,73.1032,73.1221,72.8105,72.8483,28584.0
2022-12-13 15:40:00,77.16,77.32,77.06,77.3,32735.0,72.8577,73.0088,72.7633,72.9899,32735.0
2022-12-13 15:45:00,77.31,77.36,77.13,77.13,101029.0,72.9994,73.0466,72.8294,72.8294,101029.0
2022-12-13 15:50:00,77.18,77.74,77.18,77.66,113768.0,72.8766,73.4054,72.8766,73.3298,113768.0
2022-12-13 15:55:00,77.65,77.71,77.36,77.37,321812.0,73.3204,73.3771,73.0466,73.056,321812.0
2022-12-14 09:30:00,77.49,77.67,77.19,77.51,51471.0,73.1693,73.3393,72.8861,73.1882,51471.0
2022-12-14 09:35:00,77.63,77.78,77.42,77.42,13692.0,73.3015,73.4432,73.1032,73.1032,13692.0
2022-12-14 09:40:00,77.43,77.62,77.29,77.62,8356.0,73.1127,73.2921,72.9805,73.2921,8356.0
2022-12-14 09:45:00,77.66,77.93,77.66,77.86,9302.0,73.3298,73.5848,73.3298,73.5187,9302.0
2022-12-14 09:50:00,77.89,78.01,77.71,77.84,7219.0,73.547,73.6603,73.3771,73.4998,7219.0
2022-12-14 09:55:00,77.78,77.99,77.76,77.92,8203.0,73.4432,73.6414,73.4243,73.5753,8203.0
2022-12-14 10:00:00,77.99,78.21,77.99,78.15,12444.0,73.6414,73.8492,73.6414,73.7925,12444.0
2022-12-14 10:05:00,78.13,78.18,77.96,78.08,13755.0,73.7736,73.8209,73.6131,73.7264,13755.0
2022-12-14 10:10:00,78.1,78.25,78.06,78.16,16424.0,73.7453,73.8869,73.7075,73.802,16424.0
2022-12-14 10:15:00,78.1,78.19,78.03,78.13,15595.0,73.7453,73.8303,73.6792,73.7736,15595.0
2022-12-14 10:20:00,78.11,78.2,77.92,77.94,12811.0,73.7548,73.8397,73.5753,73.5942,12811.0
2022-12-14 10:25:00,77.95,78.2,77.94,78.16,8072.0,73.6037,73.8397,73.5942,73.802,8072.0
2022-12-14 10:30:00,78.16,78.16,78.01,78.1,10207.0,73.802,73.802,73.6603,73.7453,10207.0
2022-12-14 10:35:00,78.1,78.14,77.96,78.1,6441.0,73.7453,73.7831,73.6131,73.7453,6441.0
2022-12-14 10:40:00,78.1,78.21,78.07,78.14,6211.0,73.7453,73.8492,73.717,73.7831,6211.0
2022-12-14 10:45:00,78.17,78.2,78.11,78.2,5001.0,73.8114,73.8397,73.7548,73.8397,5001.0
2022-12-14 10:50:00,78.2,78.2,78.01,78.02,5406.0,73.8397,73.8397,73.6603,73.6698,5406.0
2022-12-14 10:55:00,78.04,78.17,77.97,78.15,13802.0,73.6887,73.8114,73.6226,73.7925,13802.0
2022-12-14 11:00:00,78.17,78.37,78.14,78.32,7236.0,73.8114,74.0003,73.7831,73.953,7236.0
2022-12-14 11:05:00,78.29,78.29,77.92,77.93,10398.0,73.9247,73.9247,73.5753,73.5848,10398.0
2022-12-14 11:10:00,77.87,78.01,77.87,78.01,6328.0,73.5281,73.6603,73.5281,73.6603,6328.0
2022-12-14 11:15:00,78.02,78.02,77.86,77.88,5220.0,73.6698,73.6698,73.5187,73.5376,5220.0
2022-12-14 11:20:00,77.9,77.91,77.78,77.88,5011.0,73.5565,73.5659,73.4432,73.5376,5011.0
2022-12-14 11:25:00,77.83,77.98,77.79,77.91,5569.0,73.4904,73.632,73.4526,73.5659,5569.0
2022-12-14 11:30:00,77.91,77.94,77.82,77.85,6642.0,73.5659,73.5942,73.4809,73.5093,6642.0
2022-12-14 11:35:00,77.84,77.94,77.83,77.91,7781.0,73.4998,73.5942,73.4904,73.5659,7781.0
2022-12-14 11:40:00,77.9,78.07,77.84,77.93,20687.0,73.5565,73.717,73.4998,73.5848,20687.0
2022-12-14 11:45:00,77.91,77.91,77.65,77.67,4112.0,73.5659,73.5659,73.3204,73.3393,4112.0
2022-12-14 11:50:00,77.67,77.83,77.64,77.77,5098.0,73.3393,73.4904,73.311,73.4337,5098.0
2022-12-14 11:55:00,77.77,77.87,77.76,77.8,10795.0,73.4337,73.5281,73.4243,73.462,10795.0
2022-12-14 12:00:00,77.83,77.83,77.72,77.74,5072.0,73.4904,73.4904,73.3865,73.4054,5072.0
2022-12-14 12:05:00,77.73,77.85,77.73,77.81,5907.0,73.3959,73.5093,73.3959,73.4715,5907.0
2022-12-14 12:10:00,77.81,77.85,77.67,77.69,5304.0,73.4715,73.5093,73.3393,73.3582,5304.0
2022-12-14 12:15:00,77.69,77.7,77.57,77.68,7693.0,73.3582,73.3676,73.2449,73.3487,7693.0
2022-12-14 12:20:00,77.69,77.71,77.53,77.64,5680.0,73.3582,73.3771,73.2071,73.311,5680.0
2022-12-14 12:25:00,77.69,77.69,77.53,77.61,4045.0,73.3582,73.3582,73.2071,73.2826,4045.0
2022-12-14 12:30:00,77.59,77.62,77.49,77.56,7547.0,73.2637,73.2921,73.1693,73.2354,7547.0
2022-12-14 12:35:00,77.55,77.73,77.55,77.73,7629.0,73.226,73.3959,73.226,73.3959,7629.0
2022-12-14 12:40:00,77.72,77.73,77.61,77.63,3155.0,73.3865,73.3959,73.2826,73.3015,3155.0
2022-12-14 12:45:00,77.62,77.7,77.56,77.69,6548.0,73.2921,73.3676,73.2354,73.3582,6548.0
2022-12-14 12:50:00,77.64,77.7,77.6,77.67,4406.0,73.311,73.3676,73.2732,73.3393,4406.0
2022-12-14 12:55:00,77.66,77.67,77.6,77.6,4304.0,73.3298,73.3393,73.2732,73.2732,4304.0
2022-12-14 13:00:00,77.59,77.73,77.58,77.73,13150.0,73.2637,73.3959,73.2543,73.3959,13150.0
2022-12-14 13:05:00,77.71,77.78,77.69,77.73,5336.0,73.3771,73.4432,73.3582,73.3959,5336.0
2022-12-14 13:10:00,77.73,77.77,77.66,77.69,5080.0,73.3959,73.4337,73.3298,73.3582,5080.0
2022-12-14 13:15:00,77.66,77.74,77.6,77.67,4439.0,73.3298,73.4054,73.2732,73.3393,4439.0
2022-12-14 13:20:00,77.67,77.8,77.67,77.77,5590.0,73.3393,73.462,73.3393,73.4337,5590.0
2022-12-14 13:25:00,77.7,77.78,77.68,77.74,2946.0,73.3676,73.4432,73.3487,73.4054,2946.0
2022-12-14 13:30:00,77.75,77.88,77.75,77.85,15772.0,73.4148,73.5376,73.4148,73.5093,15772.0
2022-12-14 13:35:00,77.87,78.08,77.86,78.02,11141.0,73.5281,73.7264,73.5187,73.6698,11141.0
2022-12-14 13:40:00,78.08,78.08,77.96,78.08,19917.0,73.7264,73.7264,73.6131,73.7264,19917.0
2022-12-14 13:45:00,78.04,78.11,78.02,78.02,8204.0,73.6887,73.7548,73.6698,73.6698,8204.0
2022-12-14 13:50:00,78.01,78.08,77.91,78.06,6931.0,73.6603,73.7264,73.5659,73.7075,6931.0
2022-12-14 13:55:00,78.05,78.14,77.94,77.96,12643.0,73.6981,73.7831,73.5942,73.6131,12643.0
2022-12-14 14:00:00,77.94,77.94,76.32,76.91,91943.0,73.5942,73.5942,72.0646,72.6217,91943.0
2022-12-14 14:05:00,76.85,76.92,76.06,76.32,31100.0,72.565,72.6311,71.8191,72.0646,31100.0
2022-12-14 14:10:00,76.43,76.91,76.21,76.69,23812.0,72.1684,72.6217,71.9607,72.4139,23812.0
2022-12-14 14:15:00,76.65,76.74,76.42,76.61,17813.0,72.3762,72.4611,72.159,72.3384,17813.0
2022-12-14 14:20:00,76.59,76.7,76.43,76.52,13730.0,72.3195,72.4234,72.1684,72.2534,13730.0
2022-12-14 14:25:00,76.53,76.8,76.5,76.66,20379.0,72.2629,72.5178,72.2345,72.3856,20379.0
2022-12-14 14:30:00,76.65,76.73,75.51,75.51,31524.0,72.3762,72.4517,71.2997,71.2997,31524.0
2022-12-14 14:35:00,75.53,76.09,75.52,75.91,47202.0,71.3186,71.8474,71.3092,71.6774,47202.0
2022-12-14 14:40:00,75.86,76.58,75.71,76.34,57581.0,71.6302,72.3101,71.4886,72.0834,57581.0
2022-12-14 14:45:00,76.35,76.35,75.61,76.12,34948.0,72.0929,72.0929,71.3941,71.8757,34948.0
2022-12-14 14:50:00,76.12,76.33,75.68,75.96,28928.0,71.8757,72.074,71.4602,71.7246,28928.0
2022-12-14 14:55:00,76.02,76.07,75.79,75.96,18611.0,71.7813,71.8285,71.5641,71.7246,18611.0
2022-12-14 15:00:00,75.93,76.69,75.85,76.56,26702.0,71.6963,72.4139,71.6208,72.2912,26702.0
2022-12-14 15:05:00,76.55,76.55,76.27,76.35,21435.0,72.2817,72.2817,72.0173,72.0929,21435.0
2022-12-14 15:10:00,76.37,77.36,76.37,77.08,41993.0,72.1118,73.0466,72.1118,72.7822,41993.0
2022-12-14 15:15:00,77.11,77.11,76.51,76.74,18092.0,72.8105,72.8105,72.244,72.4611,18092.0
2022-12-14 15:20:00,76.77,76.81,76.5,76.55,13556.0,72.4895,72.5272,72.2345,72.2817,13556.0
2022-12-14 15:25:00,76.59,76.63,75.9,75.91,23642.0,72.3195,72.3573,71.668,71.6774,23642.0
2022-12-14 15:30:00,75.91,76.05,75.7,75.92,39955.0,71.6774,71.8096,71.4791,71.6869,39955.0
2022-12-14 15:35:00,75.93,76.02,75.69,75.85,33578.0,71.6963,71.7813,71.4697,71.6208,33578.0
2022-12-14 15:40:00,75.84,76.07,75.71,76.06,34837.0,71.6113,71.8285,71.4886,71.8191,34837.0
2022-12-14 15:45:00,76.06,76.14,75.83,76.02,38103.0,71.8191,71.8946,71.6019,71.7813,38103.0
2022-12-14 15:50:00,76.04,76.45,76.04,76.39,82777.0,71.8002,72.1873,71.8002,72.1307,82777.0
2022-12-14 15:55:00,76.39,76.39,76.06,76.07,235733.0,72.1307,72.1307,71.8191,71.8285,235733.0
2022-12-15 09:30:00,74.72,75.0,74.09,74.42,56298.0,70.5538,70.8182,69.9589,70.2705,56298.0
2022-12-15 09:35:00,74.44,74.61,74.28,74.45,18140.0,70.2894,70.4499,70.1383,70.2988,18140.0
2022-12-15 09:40:00,74.46,74.46,74.09,74.36,16750.0,70.3083,70.3083,69.9589,70.2138,16750.0
2022-12-15 09:45:00,74.35,74.43,73.97,74.06,24888.0,70.2044,70.2799,69.8456,69.9306,24888.0
2022-12-15 09:50:00,74.11,74.2,73.81,73.86,11462.0,69.9778,70.0628,69.6945,69.7417,11462.0
2022-12-15 09:55:00,73.9,74.02,73.28,73.36,46774.0,69.7795,69.8928,69.1941,69.2696,46774.0
2022-12-15 10:00:00,73.34,73.41,72.91,72.93,80833.0,69.2507,69.3168,68.8447,68.8636,80833.0
2022-12-15 10:05:00,72.93,73.22,72.93,73.2,29726.0,68.8636,69.1374,68.8636,69.1185,29726.0
2022-12-15 10:10:00,73.19,73.22,72.94,72.94,22419.0,69.1091,69.1374,68.873,68.873,22419.0
2022-12-15 10:15:00,72.95,73.27,72.85,73.25,27259.0,68.8825,69.1846,68.788,69.1657,27259.0
2022-12-15 10:20:00,73.25,73.39,73.19,73.28,35425.0,69.1657,69.2979,69.1091,69.1941,35425.0
2022-12-15 10:25:00,73.26,73.28,73.08,73.14,15694.0,69.1752,69.1941,69.0052,69.0619,15694.0
2022-12-15 10:30:00,73.12,73.49,72.95,73.35,24269.0,69.043,69.3924,68.8825,69.2602,24269.0
2022-12-15 10:35:00,73.34,73.61,73.28,73.61,13756.0,69.2507,69.5057,69.1941,69.5057,13756.0
2022-12-15 10:40:00,73.6,73.67,73.53,73.63,23439.0,69.4962,69.5623,69.4301,69.5245,23439.0
2022-12-15 10:45:00,73.65,73.76,73.48,73.5,17466.0,69.5434,69.6473,69.3829,69.4018,17466.0
2022-12-15 10:50:00,73.48,73.55,73.37,73.55,13450.0,69.3829,69.449,69.279,69.449,13450.0
2022-12-15 10:55:00,73.55,73.8,73.54,73.8,24847.0,69.449,69.6851,69.4396,69.6851,24847.0
2022-12-15 11:00:00,73.8,74.01,73.8,73.91,29369.0,69.6851,69.8834,69.6851,69.7889,29369.0
2022-12-15 11:05:00,73.9,73.9,73.56,73.56,22202.0,69.7795,69.7795,69.4585,69.4585,22202.0
2022-12-15 11:10:00,73.54,73.56,73.21,73.29,47436.0,69.4396,69.4585,69.128,69.2035,47436.0
2022-12-15 11:15:00,73.3,73.46,73.15,73.4,30712.0,69.2129,69.364,69.0713,69.3074,30712.0
2022-12-15 11:20:00,73.41,73.63,73.4,73.49,20454.0,69.3168,69.5245,69.3074,69.3924,20454.0
2022-12-15 11:25:00,73.5,73.58,73.44,73.53,42171.0,69.4018,69.4773,69.3451,69.4301,42171.0
2022-12-15 11:30:00,73.56,73.56,73.29,73.4,18081.0,69.4585,69.4585,69.2035,69.3074,18081.0
2022-12-15 11:35:00,73.43,73.52,73.34,73.43,12387.0,69.3357,69.4207,69.2507,69.3357,12387.0
2022-12-15 11:40:00,73.44,73.44,73.13,73.26,18929.0,69.3451,69.3451,69.0524,69.1752,18929.0
2022-12-15 11:45:00,73.26,73.53,73.26,73.26,11026.0,69.1752,69.4301,69.1752,69.1752,11026.0
2022-12-15 11:50:00,73.28,73.36,73.21,73.32,11596.0,69.1941,69.2696,69.128,69.2318,11596.0
2022-12-15 11:55:00,73.35,73.38,73.24,73.26,13235.0,69.2602,69.2885,69.1563,69.1752,13235.0
2022-12-15 12:00:00,73.27,73.51,73.26,73.41,19096.0,69.1846,69.4112,69.1752,69.3168,19096.0
2022-12-15 12:05:00,73.41,73.53,73.34,73.46,13580.0,69.3168,69.4301,69.2507,69.364,13580.0
2022-12-15 12:10:00,73.51,73.51,73.32,73.44,29443.0,69.4112,69.4112,69.2318,69.3451,29443.0
2022-12-15 12:15:00,73.45,73.49,73.37,73.43,50187.0,69.3546,69.3924,69.279,69.3357,50187.0
2022-12-15 12:20:00,73.44,73.44,73.23,73.27,17997.0,69.3451,69.3451,69.1469,69.1846,17997.0
2022-12-15 12:25:00,73.27,73.42,73.27,73.35,8106.0,69.1846,69.3263,69.1846,69.2602,8106.0
2022-12-15 12:30:00,73.36,73.68,73.35,73.67,57383.0,69.2696,69.5718,69.2602,69.5623,57383.0
2022-12-15 12:35:00,73.66,73.66,73.53,73.59,18792.0,69.5529,69.5529,69.4301,69.4868,18792.0
2022-12-15 12:40:00,73.59,73.59,73.35,73.35,9295.0,69.4868,69.4868,69.2602,69.2602,9295.0
2022-12-15 12:45:00,73.34,73.46,73.34,73.4,8758.0,69.2507,69.364,69.2507,69.3074,8758.0
2022-12-15 12:50:00,73.41,73.43,73.24,73.27,8391.0,69.3168,69.3357,69.1563,69.1846,8391.0
2022-12-15 12:55:00,73.27,73.35,73.16,73.18,18788.0,69.1846,69.2602,69.0808,69.0996,18788.0
2022-12-15 13:00:00,73.18,73.2,73.04,73.15,12540.0,69.0996,69.1185,68.9674,69.0713,12540.0
2022-12-15 13:05:00,73.14,73.15,72.89,73.0,15861.0,69.0619,69.0713,68.8258,68.9297,15861.0
2022-12-15 13:10:00,72.99,73.03,72.93,72.93,12937.0,68.9202,68.958,68.8636,68.8636,12937.0
2022-12-15 13:15:00,72.93,72.98,72.76,72.76,18193.0,68.8636,68.9108,68.7031,68.7031,18193.0
2022-12-15 13:20:00,72.77,72.86,72.65,72.67,17975.0,68.7125,68.7975,68.5992,68.6181,17975.0
2022-12-15 13:25:00,72.65,72.85,72.63,72.8,12780.0,68.5992,68.788,68.5803,68.7408,12780.0
2022-12-15 13:30:00,72.78,72.85,72.73,72.76,17407.0,68.7219,68.788,68.6747,68.7031,17407.0
2022-12-15 13:35:00,72.74,72.97,72.65,72.96,14863.0,68.6842,68.9013,68.5992,68.8919,14863.0
2022-12-15 13:40:00,72.96,73.0,72.87,72.88,19036.0,68.8919,68.9297,68.8069,68.8164,19036.0
2022-12-15 13:45:00,72.9,73.03,72.82,72.82,44980.0,68.8353,68.958,68.7597,68.7597,44980.0
2022-12-15 13:50:00,72.82,72.89,72.68,72.81,12963.0,68.7597,68.8258,68.6275,68.7503,12963.0
2022-12-15 13:55:00,72.82,72.93,72.8,72.92,12374.0,68.7597,68.8636,68.7408,68.8541,12374.0
2022-12-15 14:00:00,72.93,72.99,72.87,72.94,11017.0,68.8636,68.9202,68.8069,68.873,11017.0
2022-12-15 14:05:00,72.93,73.28,72.91,73.13,60199.0,68.8636,69.1941,68.8447,69.0524,60199.0
2022-12-15 14:10:00,73.12,73.23,72.99,73.05,11542.0,69.043,69.1469,68.9202,68.9769,11542.0
2022-12-15 14:15:00,73.05,73.21,72.98,73.21,11937.0,68.9769,69.128,68.9108,69.128,11937.0
2022-12-15 14:20:00,73.24,73.3,73.17,73.17,12576.0,69.1563,69.2129,69.0902,69.0902,12576.0
2022-12-15 14:25:00,73.19,73.23,73.09,73.14,15420.0,69.1091,69.1469,69.0147,69.0619,15420.0
2022-12-15 14:30:00,73.15,73.42,73.15,73.4,16843.0,69.0713,69.3263,69.0713,69.3074,16843.0
2022-12-15 14:35:00,73.38,73.57,73.21,73.51,26432.0,69.2885,69.4679,69.128,69.4112,26432.0
2022-12-15 14:40:00,73.52,73.59,73.44,73.56,17165.0,69.4207,69.4868,69.3451,69.4585,17165.0
2022-12-15 14:45:00,73.53,73.56,73.39,73.49,18022.0,69.4301,69.4585,69.2979,69.3924,18022.0
2022-12-15 14:50:00,73.5,73.7,73.41,73.69,16013.0,69.4018,69.5906,69.3168,69.5812,16013.0
2022-12-15 14:55:00,73.67,73.85,73.62,73.85,18001.0,69.5623,69.7323,69.5151,69.7323,18001.0
2022-12-15 15:00:00,73.85,73.97,73.74,73.74,16678.0,69.7323,69.8456,69.6284,69.6284,16678.0
2022-12-15 15:05:00,73.72,73.77,73.64,73.75,23621.0,69.6095,69.6567,69.534,69.6379,23621.0
2022-12-15 15:10:00,73.73,73.75,73.37,73.38,28128.0,69.619,69.6379,69.279,69.2885,28128.0
2022-12-15 15:15:00,73.4,73.62,73.39,73.55,49951.0,69.3074,69.5151,69.2979,69.449,49951.0
2022-12-15 15:20:00,73.52,73.6,73.45,73.48,29952.0,69.4207,69.4962,69.3546,69.3829,29952.0
2022-12-15 15:25:00,73.47,73.6,73.4,73.58,37863.0,69.3735,69.4962,69.3074,69.4773,37863.0
2022-12-15 15:30:00,73.57,73.58,73.39,73.53,46399.0,69.4679,69.4773,69.2979,69.4301,46399.0
2022-12-15 15:35:00,73.53,73.53,73.21,73.25,52074.0,69.4301,69.4301,69.128,69.1657,52074.0
2022-12-15 15:40:00,73.26,73.29,72.96,72.97,69811.0,69.1752,69.2035,68.8919,68.9013,69811.0
2022-12-15 15:45:00,72.94,73.1,72.87,72.9,94628.0,68.873,69.0241,68.8069,68.8353,94628.0
2022-12-15 15:50:00,72.91,73.09,72.73,72.77,179109.0,68.8447,69.0147,68.6747,68.7125,179109.0
2022-12-15 15:55:00,72.77,72.77,72.53,72.71,474368.0,68.7125,68.7125,68.4859,68.6558,474368.0
2022-12-16 09:30:00,72.11,72.96,71.85,72.77,609255.0,68.0893,68.8919,67.8438,68.7125,609255.0
2022-12-16 09:35:00,72.71,72.75,72.19,72.31,22471.0,68.6558,68.6936,68.1648,68.2781,22471.0
2022-12-16 09:40:00,72.28,72.63,72.13,72.42,24322.0,68.2498,68.5803,68.1082,68.382,24322.0
2022-12-16 09:45:00,72.43,72.84,72.19,72.76,32844.0,68.3915,68.7786,68.1648,68.7031,32844.0
2022-12-16 09:50:00,72.78,72.8,72.51,72.64,29762.0,68.7219,68.7408,68.467,68.5897,29762.0
2022-12-16 09:55:00,72.64,72.96,72.57,72.9,28830.0,68.5897,68.8919,68.5237,68.8353,28830.0
2022-12-16 10:00:00,72.83,72.83,72.41,72.44,39014.0,68.7692,68.7692,68.3726,68.4009,39014.0
2022-12-16 10:05:00,72.47,72.58,72.3,72.3,30150.0,68.4292,68.5331,68.2687,68.2687,30150.0
2022-12-16 10:10:00,72.3,72.4,72.17,72.22,27970.0,68.2687,68.3631,68.146,68.1932,27970.0
2022-12-16 10:15:00,72.21,72.35,72.16,72.16,28709.0,68.1837,68.3159,68.1365,68.1365,28709.0
2022-12-16 10:20:00,72.15,72.19,71.99,72.01,25034.0,68.1271,68.1648,67.976,67.9949,25034.0
2022-12-16 10:25:00,71.99,72.1,71.74,71.74,65028.0,67.976,68.0799,67.7399,67.7399,65028.0
2022-12-16 10:30:00,71.74,71.87,71.53,71.62,55645.0,67.7399,67.8627,67.5416,67.6266,55645.0
2022-12-16 10:35:00,71.63,71.94,71.51,71.93,21491.0,67.6361,67.9288,67.5228,67.9193,21491.0
2022-12-16 10:40:00,71.9,72.12,71.86,72.05,13355.0,67.891,68.0987,67.8532,68.0326,13355.0
2022-12-16 10:45:00,72.02,72.07,71.89,71.96,18090.0,68.0043,68.0515,67.8816,67.9477,18090.0
2022-12-16 10:50:00,71.99,72.15,71.94,72.13,13857.0,67.976,68.1271,67.9288,68.1082,13857.0
2022-12-16 10:55:00,72.15,72.25,71.95,72.25,91605.0,68.1271,68.2215,67.9382,68.2215,91605.0
2022-12-16 11:00:00,72.31,72.33,72.17,72.23,17563.0,68.2781,68.297,68.146,68.2026,17563.0
2022-12-16 11:05:00,72.25,72.55,72.25,72.44,26947.0,68.2215,68.5048,68.2215,68.4009,26947.0
2022-12-16 11:10:00,72.45,72.76,72.22,72.76,25724.0,68.4103,68.7031,68.1932,68.7031,25724.0
2022-12-16 11:15:00,72.78,72.83,72.56,72.57,39259.0,68.7219,68.7692,68.5142,68.5237,39259.0
2022-12-16 11:20:00,72.57,72.57,72.18,72.25,17822.0,68.5237,68.5237,68.1554,68.2215,17822.0
2022-12-16 11:25:00,72.28,72.51,72.27,72.36,70742.0,68.2498,68.467,68.2404,68.3254,70742.0
2022-12-16 11:30:00,72.36,72.54,72.28,72.48,14280.0,68.3254,68.4953,68.2498,68.4387,14280.0
2022-12-16 11:35:00,72.48,72.5,72.29,72.47,13222.0,68.4387,68.4576,68.2593,68.4292,13222.0
2022-12-16 11:40:00,72.46,72.46,72.17,72.21,10758.0,68.4198,68.4198,68.146,68.1837,10758.0
2022-12-16 11:45:00,72.23,72.28,72.02,72.05,14856.0,68.2026,68.2498,68.0043,68.0326,14856.0
2022-12-16 11:50:00,72.05,72.27,72.05,72.24,15256.0,68.0326,68.2404,68.0326,68.2121,15256.0
2022-12-16 11:55:00,72.22,72.22,72.03,72.11,10176.0,68.1932,68.1932,68.0138,68.0893,10176.0
2022-12-16 12:00:00,72.12,72.29,72.09,72.28,8460.0,68.0987,68.2593,68.0704,68.2498,8460.0
2022-12-16 12:05:00,72.28,72.36,72.26,72.28,8415.0,68.2498,68.3254,68.2309,68.2498,8415.0
2022-12-16 12:10:00,72.3,72.37,72.24,72.25,11308.0,68.2687,68.3348,68.2121,68.2215,11308.0
2022-12-16 12:15:00,72.24,72.48,72.19,72.48,13125.0,68.2121,68.4387,68.1648,68.4387,13125.0
2022-12-16 12:20:00,72.49,72.52,72.39,72.46,16704.0,68.4481,68.4764,68.3537,68.4198,16704.0
2022-12-16 12:25:00,72.46,72.53,72.42,72.5,11561.0,68.4198,68.4859,68.382,68.4576,11561.0
2022-12-16 12:30:00,72.49,72.61,72.48,72.59,12307.0,68.4481,68.5614,68.4387,68.5425,12307.0
2022-12-16 12:35:00,72.58,72.68,72.52,72.55,8497.0,68.5331,68.6275,68.4764,68.5048,8497.0
2022-12-16 12:40:00,72.53,72.55,72.38,72.43,13745.0,68.4859,68.5048,68.3442,68.3915,13745.0
2022-12-16 12:45:00,72.43,72.56,72.41,72.53,12683.0,68.3915,68.5142,68.3726,68.4859,12683.0
2022-12-16 12:50:00,72.5,72.56,72.4,72.43,12626.0,68.4576,68.5142,68.3631,68.3915,12626.0
2022-12-16 12:55:00,72.45,72.47,72.35,72.38,11512.0,68.4103,68.4292,68.3159,68.3442,11512.0
2022-12-16 13:00:00,72.39,72.43,72.18,72.23,16655.0,68.3537,68.3915,68.1554,68.2026,16655.0
2022-12-16 13:05:00,72.23,72.36,72.17,72.29,14575.0,68.2026,68.3254,68.146,68.2593,14575.0
2022-12-16 13:10:00,72.27,72.31,72.11,72.16,16384.0,68.2404,68.2781,68.0893,68.1365,16384.0
2022-12-16 13:15:00,72.16,72.23,72.09,72.1,10680.0,68.1365,68.2026,68.0704,68.0799,10680.0
2022-12-16 13:20:00,72.1,72.1,71.96,72.02,13138.0,68.0799,68.0799,67.9477,68.0043,13138.0
2022-12-16 13:25:00,72.0,72.0,71.9,71.95,19403.0,67.9854,67.9854,67.891,67.9382,19403.0
2022-12-16 13:30:00,71.95,72.13,71.93,72.11,16991.0,67.9382,68.1082,67.9193,68.0893,16991.0
2022-12-16 13:35:00,72.1,72.15,72.0,72.0,19098.0,68.0799,68.1271,67.9854,67.9854,19098.0
2022-12-16 13:40:00,72.0,72.11,71.96,72.04,20209.0,67.9854,68.0893,67.9477,68.0232,20209.0
2022-12-16 13:45:00,72.06,72.13,72.02,72.11,14794.0,68.0421,68.1082,68.0043,68.0893,14794.0
2022-12-16 13:50:00,72.12,72.14,72.01,72.09,11221.0,68.0987,68.1176,67.9949,68.0704,11221.0
2022-12-16 13:55:00,72.09,72.13,72.0,72.06,12105.0,68.0704,68.1082,67.9854,68.0421,12105.0
2022-12-16 14:00:00,72.06,72.15,72.02,72.03,13350.0,68.0421,68.1271,68.0043,68.0138,13350.0
2022-12-16 14:05:00,72.03,72.16,72.03,72.13,13276.0,68.0138,68.1365,68.0138,68.1082,13276.0
2022-12-16 14:10:00,72.13,72.29,72.12,72.25,10653.0,68.1082,68.2593,68.0987,68.2215,10653.0
2022-12-16 14:15:00,72.23,72.3,72.19,72.21,13303.0,68.2026,68.2687,68.1648,68.1837,13303.0
2022-12-16 14:20:00,72.21,72.24,72.15,72.16,21182.0,68.1837,68.2121,68.1271,68.1365,21182.0
2022-12-16 14:25:00,72.15,72.2,72.1,72.12,17225.0,68.1271,68.1743,68.0799,68.0987,17225.0
2022-12-16 14:30:00,72.12,72.12,72.04,72.05,18332.0,68.0987,68.0987,68.0232,68.0326,18332.0
2022-12-16 14:35:00,72.06,72.24,72.06,72.23,18061.0,68.0421,68.2121,68.0421,68.2026,18061.0
2022-12-16 14:40:00,72.24,72.25,72.16,72.2,32492.0,68.2121,68.2215,68.1365,68.1743,32492.0
2022-12-16 14:45:00,72.21,72.27,72.16,72.27,18544.0,68.1837,68.2404,68.1365,68.2404,18544.0
2022-12-16 14:50:00,72.28,72.4,72.25,72.4,29539.0,68.2498,68.3631,68.2215,68.3631,29539.0
2022-12-16 14:55:00,72.41,72.58,72.36,72.51,14871.0,68.3726,68.5331,68.3254,68.467,14871.0
2022-12-16 15:00:00,72.5,72.59,72.46,72.54,18715.0,68.4576,68.5425,68.4198,68.4953,18715.0
2022-12-16 15:05:00,72.55,72.55,72.37,72.38,16073.0,68.5048,68.5048,68.3348,68.3442,16073.0
2022-12-16 15:10:00,72.38,72.64,72.36,72.64,22246.0,68.3442,68.5897,68.3254,68.5897,22246.0
2022-12-16 15:15:00,72.64,72.86,72.64,72.67,27219.0,68.5897,68.7975,68.5897,68.6181,27219.0
2022-12-16 15:20:00,72.67,72.78,72.65,72.76,28080.0,68.6181,68.7219,68.5992,68.7031,28080.0
2022-12-16 15:25:00,72.79,72.83,72.64,72.73,35633.0,68.7314,68.7692,68.5897,68.6747,35633.0
2022-12-16 15:30:00,72.74,72.88,72.73,72.85,53220.0,68.6842,68.8164,68.6747,68.788,53220.0
2022-12-16 15:35:00,72.85,72.85,72.7,72.73,37426.0,68.788,68.788,68.6464,68.6747,37426.0
2022-12-16 15:40:00,72.73,72.92,72.71,72.74,58719.0,68.6747,68.8541,68.6558,68.6842,58719.0
2022-12-16 15:45:00,72.74,72.78,72.64,72.64,64396.0,68.6842,68.7219,68.5897,68.5897,64396.0
2022-12-16 15:50:00,72.64,72.71,72.19,72.41,319285.0,68.5897,68.6558,68.1648,68.3726,319285.0
2022-12-16 15:55:00,72.41,72.76,72.41,72.65,485284.0,68.3726,68.7031,68.3726,68.5992,485284.0
2022-12-19 09:30:00,72.95,72.95,72.27,72.37,50947.0,68.8825,68.8825,68.2404,68.3348,50947.0
2022-12-19 09:35:00,72.37,72.49,72.27,72.34,10684.0,68.3348,68.4481,68.2404,68.3065,10684.0
2022-12-19 09:40:00,72.32,72.34,71.89,71.89,13905.0,68.2876,68.3065,67.8816,67.8816,13905.0
2022-12-19 09:45:00,71.93,72.04,71.58,71.7,11276.0,67.9193,68.0232,67.5889,67.7022,11276.0
2022-12-19 09:50:00,71.71,71.77,71.6,71.61,7022.0,67.7116,67.7683,67.6077,67.6172,7022.0
2022-12-19 09:55:00,71.61,71.65,71.44,71.64,12774.0,67.6172,67.6549,67.4567,67.6455,12774.0
2022-12-19 10:00:00,71.7,71.78,71.55,71.6,12358.0,67.7022,67.7777,67.5605,67.6077,12358.0
2022-12-19 10:05:00,71.56,71.56,71.39,71.48,15187.0,67.57,67.57,67.4094,67.4944,15187.0
2022-12-19 10:10:00,71.48,71.62,71.47,71.58,9312.0,67.4944,67.6266,67.485,67.5889,9312.0
2022-12-19 10:15:00,71.52,71.65,71.49,71.63,8736.0,67.5322,67.6549,67.5039,67.6361,8736.0
2022-12-19 10:20:00,71.64,71.89,71.59,71.82,10705.0,67.6455,67.8816,67.5983,67.8155,10705.0
2022-12-19 10:25:00,71.8,71.84,71.66,71.7,13280.0,67.7966,67.8344,67.6644,67.7022,13280.0
2022-12-19 10:30:00,71.69,71.8,71.64,71.75,18118.0,67.6927,67.7966,67.6455,67.7494,18118.0
2022-12-19 10:35:00,71.78,71.78,71.34,71.39,21056.0,67.7777,67.7777,67.3622,67.4094,21056.0
2022-12-19 10:40:00,71.39,71.5,71.36,71.44,13224.0,67.4094,67.5133,67.3811,67.4567,13224.0
2022-12-19 10:45:00,71.46,71.65,71.43,71.64,18557.0,67.4755,67.6549,67.4472,67.6455,18557.0
2022-12-19 10:50:00,71.62,71.71,71.57,71.66,7711.0,67.6266,67.7116,67.5794,67.6644,7711.0
2022-12-19 10:55:00,71.66,71.78,71.63,71.72,17606.0,67.6644,67.7777,67.6361,67.721,17606.0
2022-12-19 11:00:00,71.71,71.82,71.61,71.82,16617.0,67.7116,67.8155,67.6172,67.8155,16617.0
2022-12-19 11:05:00,71.81,72.09,71.76,72.08,25439.0,67.806,68.0704,67.7588,68.061,25439.0
2022-12-19 11:10:00,72.09,72.12,72.0,72.06,10701.0,68.0704,68.0987,67.9854,68.0421,10701.0
2022-12-19 11:15:00,72.07,72.28,72.06,72.27,16308.0,68.0515,68.2498,68.0421,68.2404,16308.0
2022-12-19 11:20:00,72.28,72.34,72.17,72.26,40490.0,68.2498,68.3065,68.146,68.2309,40490.0
2022-12-19 11:25:00,72.32,72.33,72.13,72.22,62236.0,68.2876,68.297,68.1082,68.1932,62236.0
2022-12-19 11:30:00,72.21,72.24,72.03,72.09,15295.0,68.1837,68.2121,68.0138,68.0704,15295.0
2022-12-19 11:35:00,72.03,72.03,71.86,71.86,7861.0,68.0138,68.0138,67.8532,67.8532,7861.0
2022-12-19 11:40:00,71.83,71.86,71.65,71.86,19879.0,67.8249,67.8532,67.6549,67.8532,19879.0
2022-12-19 11:45:00,71.87,71.96,71.82,71.87,11762.0,67.8627,67.9477,67.8155,67.8627,11762.0
2022-12-19 11:50:00,71.86,71.86,71.55,71.57,22645.0,67.8532,67.8532,67.5605,67.5794,22645.0
2022-12-19 11:55:00,71.53,71.55,71.39,71.41,15613.0,67.5416,67.5605,67.4094,67.4283,15613.0
2022-12-19 12:00:00,71.41,71.6,71.4,71.55,32269.0,67.4283,67.6077,67.4189,67.5605,32269.0
2022-12-19 12:05:00,71.54,71.54,71.4,71.4,19302.0,67.5511,67.5511,67.4189,67.4189,19302.0
2022-12-19 12:10:00,71.4,71.49,71.31,71.49,25996.0,67.4189,67.5039,67.3339,67.5039,25996.0
2022-12-19 12:15:00,71.46,71.46,71.33,71.38,17627.0,67.4755,67.4755,67.3528,67.4,17627.0
2022-12-19 12:20:00,71.37,71.37,71.2,71.2,16420.0,67.3906,67.3906,67.23,67.23,16420.0
2022-12-19 12:25:00,71.21,71.32,71.19,71.26,20958.0,67.2395,67.3433,67.2206,67.2867,20958.0
2022-12-19 12:30:00,71.25,71.32,71.1,71.12,24501.0,67.2773,67.3433,67.1356,67.1545,24501.0
2022-12-19 12:35:00,71.13,71.35,71.13,71.21,18369.0,67.1639,67.3717,67.1639,67.2395,18369.0
2022-12-19 12:40:00,71.21,71.24,71.16,71.2,18184.0,67.2395,67.2678,67.1923,67.23,18184.0
2022-12-19 12:45:00,71.2,71.28,71.15,71.28,15915.0,67.23,67.3056,67.1828,67.3056,15915.0
2022-12-19 12:50:00,71.3,71.5,71.28,71.39,18423.0,67.3245,67.5133,67.3056,67.4094,18423.0
2022-12-19 12:55:00,71.35,71.36,71.2,71.23,15431.0,67.3717,67.3811,67.23,67.2584,15431.0
2022-12-19 13:00:00,71.24,71.26,71.15,71.24,12683.0,67.2678,67.2867,67.1828,67.2678,12683.0
2022-12-19 13:05:00,71.25,71.25,71.07,71.1,14406.0,67.2773,67.2773,67.1073,67.1356,14406.0
2022-12-19 13:10:00,71.08,71.27,71.08,71.25,12229.0,67.1167,67.2961,67.1167,67.2773,12229.0
2022-12-19 13:15:00,71.25,71.29,71.16,71.29,15058.0,67.2773,67.315,67.1923,67.315,15058.0
2022-12-19 13:20:00,71.28,71.49,71.26,71.38,17266.0,67.3056,67.5039,67.2867,67.4,17266.0
2022-12-19 13:25:00,71.36,71.38,71.1,71.14,15774.0,67.3811,67.4,67.1356,67.1734,15774.0
2022-12-19 13:30:00,71.12,71.12,70.95,70.96,14372.0,67.1545,67.1545,66.994,67.0034,14372.0
2022-12-19 13:35:00,70.95,71.11,70.95,71.09,15383.0,66.994,67.1451,66.994,67.1262,15383.0
2022-12-19 13:40:00,71.09,71.12,70.8,70.8,24456.0,67.1262,67.1545,66.8523,66.8523,24456.0
2022-12-19 13:45:00,70.81,70.94,70.8,70.94,16411.0,66.8618,66.9845,66.8523,66.9845,16411.0
2022-12-19 13:50:00,70.93,70.98,70.87,70.88,18279.0,66.9751,67.0223,66.9184,66.9279,18279.0
2022-12-19 13:55:00,70.87,70.89,70.78,70.84,18097.0,66.9184,66.9373,66.8335,66.8901,18097.0
2022-12-19 14:00:00,70.83,70.88,70.59,70.6,29254.0,66.8807,66.9279,66.6541,66.6635,29254.0
2022-12-19 14:05:00,70.59,70.85,70.59,70.81,20674.0,66.6541,66.8996,66.6541,66.8618,20674.0
2022-12-19 14:10:00,70.82,70.89,70.72,70.74,14466.0,66.8712,66.9373,66.7768,66.7957,14466.0
2022-12-19 14:15:00,70.73,70.73,70.57,70.57,14975.0,66.7862,66.7862,66.6352,66.6352,14975.0
2022-12-19 14:20:00,70.58,70.76,70.56,70.62,18144.0,66.6446,66.8146,66.6257,66.6824,18144.0
2022-12-19 14:25:00,70.62,70.69,70.55,70.6,40508.0,66.6824,66.7485,66.6163,66.6635,40508.0
2022-12-19 14:30:00,70.59,70.8,70.57,70.79,28133.0,66.6541,66.8523,66.6352,66.8429,28133.0
2022-12-19 14:35:00,70.78,70.9,70.74,70.89,24519.0,66.8335,66.9468,66.7957,66.9373,24519.0
2022-12-19 14:40:00,70.9,70.92,70.82,70.91,27408.0,66.9468,66.9657,66.8712,66.9562,27408.0
2022-12-19 14:45:00,70.91,71.01,70.8,70.84,19847.0,66.9562,67.0506,66.8523,66.8901,19847.0
2022-12-19 14:50:00,70.83,70.83,70.69,70.79,14683.0,66.8807,66.8807,66.7485,66.8429,14683.0
2022-12-19 14:55:00,70.8,70.94,70.77,70.89,8654.0,66.8523,66.9845,66.824,66.9373,8654.0
2022-12-19 15:00:00,70.87,70.88,70.76,70.77,14139.0,66.9184,66.9279,66.8146,66.824,14139.0
2022-12-19 15:05:00,70.78,70.8,70.62,70.75,25908.0,66.8335,66.8523,66.6824,66.8051,25908.0
2022-12-19 15:10:00,70.74,70.77,70.49,70.49,25032.0,66.7957,66.824,66.5596,66.5596,25032.0
2022-12-19 15:15:00,70.49,70.72,70.49,70.72,24028.0,66.5596,66.7768,66.5596,66.7768,24028.0
2022-12-19 15:20:00,70.72,70.76,70.63,70.71,26565.0,66.7768,66.8146,66.6918,66.7674,26565.0
2022-12-19 15:25:00,70.72,70.8,70.66,70.7,28501.0,66.7768,66.8523,66.7201,66.7579,28501.0
2022-12-19 15:30:00,70.7,70.84,70.69,70.77,40587.0,66.7579,66.8901,66.7485,66.824,40587.0
2022-12-19 15:35:00,70.75,70.8,70.61,70.62,36855.0,66.8051,66.8523,66.6729,66.6824,36855.0
2022-12-19 15:40:00,70.61,70.67,70.53,70.65,34117.0,66.6729,66.7296,66.5974,66.7107,34117.0
2022-12-19 15:45:00,70.64,70.85,70.63,70.71,56683.0,66.7013,66.8996,66.6918,66.7674,56683.0
2022-12-19 15:50:00,70.72,71.03,70.61,71.02,132797.0,66.7768,67.0695,66.6729,67.0601,132797.0
2022-12-19 15:55:00,71.02,71.49,71.0,71.47,578029.0,67.0601,67.5039,67.0412,67.485,578029.0
2022-12-20 09:30:00,70.63,70.81,70.28,70.65,49435.0,66.6918,66.8618,66.3613,66.7107,49435.0
2022-12-20 09:35:00,70.73,71.56,70.73,71.54,51131.0,66.7862,67.57,66.7862,67.5511,51131.0
2022-12-20 09:40:00,71.52,71.6,71.13,71.27,23024.0,67.5322,67.6077,67.1639,67.2961,23024.0
2022-12-20 09:45:00,71.27,71.46,71.24,71.36,50701.0,67.2961,67.4755,67.2678,67.3811,50701.0
2022-12-20 09:50:00,71.34,71.46,71.19,71.34,22434.0,67.3622,67.4755,67.2206,67.3622,22434.0
2022-12-20 09:55:00,71.35,71.66,71.31,71.56,20632.0,67.3717,67.6644,67.3339,67.57,20632.0
2022-12-20 10:00:00,71.53,71.67,71.4,71.4,18061.0,67.5416,67.6738,67.4189,67.4189,18061.0
2022-12-20 10:05:00,71.43,71.68,71.35,71.37,18225.0,67.4472,67.6833,67.3717,67.3906,18225.0
2022-12-20 10:10:00,71.38,71.66,71.37,71.6,23888.0,67.4,67.6644,67.3906,67.6077,23888.0
2022-12-20 10:15:00,71.59,71.72,71.52,71.64,10135.0,67.5983,67.721,67.5322,67.6455,10135.0
2022-12-20 10:20:00,71.67,71.88,71.66,71.83,17636.0,67.6738,67.8721,67.6644,67.8249,17636.0
2022-12-20 10:25:00,71.85,71.88,71.64,71.82,17311.0,67.8438,67.8721,67.6455,67.8155,17311.0
2022-12-20 10:30:00,71.83,72.03,71.82,71.83,14793.0,67.8249,68.0138,67.8155,67.8249,14793.0
2022-12-20 10:35:00,71.81,72.03,71.81,71.95,7964.0,67.806,68.0138,67.806,67.9382,7964.0
2022-12-20 10:40:00,71.97,72.01,71.84,71.96,12849.0,67.9571,67.9949,67.8344,67.9477,12849.0
2022-12-20 10:45:00,71.94,72.02,71.85,71.93,18357.0,67.9288,68.0043,67.8438,67.9193,18357.0
2022-12-20 10:50:00,71.92,71.99,71.85,71.91,12667.0,67.9099,67.976,67.8438,67.9005,12667.0
2022-12-20 10:55:00,71.89,72.03,71.89,71.95,16108.0,67.8816,68.0138,67.8816,67.9382,16108.0
2022-12-20 11:00:00,71.95,72.13,71.94,71.99,10194.0,67.9382,68.1082,67.9288,67.976,10194.0
2022-12-20 11:05:00,72.01,72.01,71.65,71.68,9216.0,67.9949,67.9949,67.6549,67.6833,9216.0
2022-12-20 11:10:00,71.7,71.71,71.52,71.54,10924.0,67.7022,67.7116,67.5322,67.5511,10924.0
2022-12-20 11:15:00,71.55,71.58,71.35,71.44,25572.0,67.5605,67.5889,67.3717,67.4567,25572.0
2022-12-20 11:20:00,71.47,71.53,71.37,71.47,16278.0,67.485,67.5416,67.3906,67.485,16278.0
2022-12-20 11:25:00,71.45,71.54,71.38,71.41,22211.0,67.4661,67.5511,67.4,67.4283,22211.0
2022-12-20 11:30:00,71.44,71.51,71.4,71.43,8344.0,67.4567,67.5228,67.4189,67.4472,8344.0
2022-12-20 11:35:00,71.46,71.47,71.28,71.34,6448.0,67.4755,67.485,67.3056,67.3622,6448.0
2022-12-20 11:40:00,71.31,71.46,71.24,71.46,8019.0,67.3339,67.4755,67.2678,67.4755,8019.0
2022-12-20 11:45:00,71.46,71.5,71.31,71.49,6228.0,67.4755,67.5133,67.3339,67.5039,6228.0
2022-12-20 11:50:00,71.48,71.5,71.36,71.44,5406.0,67.4944,67.5133,67.3811,67.4567,5406.0
2022-12-20 11:55:00,71.41,71.58,71.37,71.56,5722.0,67.4283,67.5889,67.3906,67.57,5722.0
2022-12-20 12:00:00,71.55,71.68,71.53,71.67,6640.0,67.5605,67.6833,67.5416,67.6738,6640.0
2022-12-20 12:05:00,71.66,71.84,71.65,71.74,10309.0,67.6644,67.8344,67.6549,67.7399,10309.0
2022-12-20 12:10:00,71.75,71.76,71.57,71.59,4838.0,67.7494,67.7588,67.5794,67.5983,4838.0
2022-12-20 12:15:00,71.59,71.68,71.59,71.61,7445.0,67.5983,67.6833,67.5983,67.6172,7445.0
2022-12-20 12:20:00,71.61,71.65,71.56,71.65,5771.0,67.6172,67.6549,67.57,67.6549,5771.0
2022-12-20 12:25:00,71.67,71.68,71.55,71.56,8673.0,67.6738,67.6833,67.5605,67.57,8673.0
2022-12-20 12:30:00,71.54,71.57,71.42,71.44,12630.0,67.5511,67.5794,67.4378,67.4567,12630.0
2022-12-20 12:35:00,71.41,71.57,71.37,71.56,17455.0,67.4283,67.5794,67.3906,67.57,17455.0
2022-12-20 12:40:00,71.58,71.64,71.49,71.5,12195.0,67.5889,67.6455,67.5039,67.5133,12195.0
2022-12-20 12:45:00,71.52,71.61,71.5,71.55,9337.0,67.5322,67.6172,67.5133,67.5605,9337.0
2022-12-20 12:50:00,71.55,71.57,71.48,71.57,3160.0,67.5605,67.5794,67.4944,67.5794,3160.0
2022-12-20 12:55:00,71.57,71.67,71.56,71.64,20175.0,67.5794,67.6738,67.57,67.6455,20175.0
2022-12-20 13:00:00,71.64,71.8,71.64,71.75,5819.0,67.6455,67.7966,67.6455,67.7494,5819.0
2022-12-20 13:05:00,71.75,71.77,71.65,71.66,16968.0,67.7494,67.7683,67.6549,67.6644,16968.0
2022-12-20 13:10:00,71.66,71.68,71.57,71.65,5101.0,67.6644,67.6833,67.5794,67.6549,5101.0
2022-12-20 13:15:00,71.65,71.78,71.61,71.61,7339.0,67.6549,67.7777,67.6172,67.6172,7339.0
2022-12-20 13:20:00,71.62,71.7,71.56,71.68,25471.0,67.6266,67.7022,67.57,67.6833,25471.0
2022-12-20 13:25:00,71.65,71.85,71.64,71.77,6042.0,67.6549,67.8438,67.6455,67.7683,6042.0
2022-12-20 13:30:00,71.82,71.96,71.82,71.88,8296.0,67.8155,67.9477,67.8155,67.8721,8296.0
2022-12-20 13:35:00,71.88,72.04,71.88,72.02,8307.0,67.8721,68.0232,67.8721,68.0043,8307.0
2022-12-20 13:40:00,72.03,72.05,71.81,71.82,5310.0,68.0138,68.0326,67.806,67.8155,5310.0
2022-12-20 13:45:00,71.84,71.87,71.72,71.73,5803.0,67.8344,67.8627,67.721,67.7305,5803.0
2022-12-20 13:50:00,71.75,71.77,71.67,71.67,3910.0,67.7494,67.7683,67.6738,67.6738,3910.0
2022-12-20 13:55:00,71.68,71.74,71.6,71.62,10665.0,67.6833,67.7399,67.6077,67.6266,10665.0
2022-12-20 14:00:00,71.62,71.74,71.59,71.74,10971.0,67.6266,67.7399,67.5983,67.7399,10971.0
2022-12-20 14:05:00,71.73,71.78,71.67,71.71,13383.0,67.7305,67.7777,67.6738,67.7116,13383.0
2022-12-20 14:10:00,71.71,71.82,71.71,71.8,5038.0,67.7116,67.8155,67.7116,67.7966,5038.0
2022-12-20 14:15:00,71.79,71.79,71.64,71.65,6447.0,67.7871,67.7871,67.6455,67.6549,6447.0
2022-12-20 14:20:00,71.65,71.68,71.59,71.63,7843.0,67.6549,67.6833,67.5983,67.6361,7843.0
2022-12-20 14:25:00,71.6,71.66,71.57,71.63,8312.0,67.6077,67.6644,67.5794,67.6361,8312.0
2022-12-20 14:30:00,71.62,71.64,71.55,71.61,9645.0,67.6266,67.6455,67.5605,67.6172,9645.0
2022-12-20 14:35:00,71.59,71.59,71.5,71.54,6488.0,67.5983,67.5983,67.5133,67.5511,6488.0
2022-12-20 14:40:00,71.55,71.57,71.46,71.49,7856.0,67.5605,67.5794,67.4755,67.5039,7856.0
2022-12-20 14:45:00,71.5,71.53,71.46,71.47,6112.0,67.5133,67.5416,67.4755,67.485,6112.0
2022-12-20 14:50:00,71.46,71.55,71.43,71.55,10922.0,67.4755,67.5605,67.4472,67.5605,10922.0
2022-12-20 14:55:00,71.55,71.62,71.5,71.6,31591.0,67.5605,67.6266,67.5133,67.6077,31591.0
2022-12-20 15:00:00,71.62,71.62,71.46,71.48,8746.0,67.6266,67.6266,67.4755,67.4944,8746.0
2022-12-20 15:05:00,71.47,71.58,71.44,71.52,9504.0,67.485,67.5889,67.4567,67.5322,9504.0
2022-12-20 15:10:00,71.52,71.57,71.48,71.53,6995.0,67.5322,67.5794,67.4944,67.5416,6995.0
2022-12-20 15:15:00,71.53,71.62,71.51,71.51,11411.0,67.5416,67.6266,67.5228,67.5228,11411.0
2022-12-20 15:20:00,71.51,71.6,71.48,71.53,10328.0,67.5228,67.6077,67.4944,67.5416,10328.0
2022-12-20 15:25:00,71.53,71.64,71.5,71.63,13643.0,67.5416,67.6455,67.5133,67.6361,13643.0
2022-12-20 15:30:00,71.62,71.74,71.56,71.61,16121.0,67.6266,67.7399,67.57,67.6172,16121.0
2022-12-20 15:35:00,71.61,71.69,71.58,71.69,20933.0,67.6172,67.6927,67.5889,67.6927,20933.0
2022-12-20 15:40:00,71.69,71.69,71.57,71.58,22246.0,67.6927,67.6927,67.5794,67.5889,22246.0
2022-12-20 15:45:00,71.56,71.65,71.54,71.65,33344.0,67.57,67.6549,67.5511,67.6549,33344.0
2022-12-20 15:50:00,71.64,71.64,71.52,71.53,52897.0,67.6455,67.6455,67.5322,67.5416,52897.0
2022-12-20 15:55:00,71.54,71.56,71.17,71.2,215198.0,67.5511,67.57,67.2017,67.23,215198.0
2022-12-21 09:30:00,71.76,72.15,71.58,72.09,36695.0,67.7588,68.1271,67.5889,68.0704,36695.0
2022-12-21 09:35:00,72.09,72.16,71.69,71.82,16661.0,68.0704,68.1365,67.6927,67.8155,16661.0
2022-12-21 09:40:00,71.8,72.06,71.71,71.97,18660.0,67.7966,68.0421,67.7116,67.9571,18660.0
2022-12-21 09:45:00,72.01,72.32,71.93,72.19,13824.0,67.9949,68.2876,67.9193,68.1648,13824.0
2022-12-21 09:50:00,72.18,72.18,71.94,71.95,19954.0,68.1554,68.1554,67.9288,67.9382,19954.0
2022-12-21 09:55:00,71.98,72.01,71.81,71.86,15706.0,67.9665,67.9949,67.806,67.8532,15706.0
2022-12-21 10:00:00,71.86,71.98,71.74,71.8,24402.0,67.8532,67.9665,67.7399,67.7966,24402.0
2022-12-21 10:05:00,71.75,72.01,71.74,72.01,13342.0,67.7494,67.9949,67.7399,67.9949,13342.0
2022-12-21 10:10:00,72.02,72.06,71.91,71.92,13506.0,68.0043,68.0421,67.9005,67.9099,13506.0
2022-12-21 10:15:00,71.91,71.99,71.83,71.98,11187.0,67.9005,67.976,67.8249,67.9665,11187.0
2022-12-21 10:20:00,71.97,72.01,71.9,71.96,8309.0,67.9571,67.9949,67.891,67.9477,8309.0
2022-12-21 10:25:00,71.97,72.14,71.97,72.12,6105.0,67.9571,68.1176,67.9571,68.0987,6105.0
2022-12-21 10:30:00,72.15,72.47,72.08,72.45,9516.0,68.1271,68.4292,68.061,68.4103,9516.0
2022-12-21 10:35:00,72.43,72.43,72.33,72.37,6850.0,68.3915,68.3915,68.297,68.3348,6850.0
2022-12-21 10:40:00,72.41,72.49,72.36,72.36,9770.0,68.3726,68.4481,68.3254,68.3254,9770.0
2022-12-21 10:45:00,72.38,72.45,72.24,72.28,8944.0,68.3442,68.4103,68.2121,68.2498,8944.0
2022-12-21 10:50:00,72.29,72.29,72.2,72.23,8766.0,68.2593,68.2593,68.1743,68.2026,8766.0
2022-12-21 10:55:00,72.23,72.4,72.23,72.38,11625.0,68.2026,68.3631,68.2026,68.3442,11625.0
2022-12-21 11:00:00,72.39,72.62,72.39,72.61,23596.0,68.3537,68.5709,68.3537,68.5614,23596.0
2022-12-21 11:05:00,72.61,72.61,72.41,72.53,16544.0,68.5614,68.5614,68.3726,68.4859,16544.0
2022-12-21 11:10:00,72.55,72.67,72.53,72.62,11900.0,68.5048,68.6181,68.4859,68.5709,11900.0
2022-12-21 11:15:00,72.62,72.66,72.51,72.51,8927.0,68.5709,68.6086,68.467,68.467,8927.0
2022-12-21 11:20:00,72.5,72.57,72.47,72.53,10937.0,68.4576,68.5237,68.4292,68.4859,10937.0
2022-12-21 11:25:00,72.55,72.6,72.48,72.6,7577.0,68.5048,68.552,68.4387,68.552,7577.0
2022-12-21 11:30:00,72.59,72.68,72.58,72.67,7688.0,68.5425,68.6275,68.5331,68.6181,7688.0
2022-12-21 11:35:00,72.67,72.69,72.55,72.55,8040.0,68.6181,68.637,68.5048,68.5048,8040.0
2022-12-21 11:40:00,72.53,72.67,72.47,72.67,10893.0,68.4859,68.6181,68.4292,68.6181,10893.0
2022-12-21 11:45:00,72.69,72.69,72.53,72.53,6111.0,68.637,68.637,68.4859,68.4859,6111.0
2022-12-21 11:50:00,72.54,72.66,72.51,72.63,8694.0,68.4953,68.6086,68.467,68.5803,8694.0
2022-12-21 11:55:00,72.6,72.65,72.57,72.59,5760.0,68.552,68.5992,68.5237,68.5425,5760.0
2022-12-21 12:00:00,72.6,72.61,72.46,72.49,4248.0,68.552,68.5614,68.4198,68.4481,4248.0
2022-12-21 12:05:00,72.51,72.64,72.5,72.51,10867.0,68.467,68.5897,68.4576,68.467,10867.0
2022-12-21 12:10:00,72.51,72.55,72.42,72.47,7773.0,68.467,68.5048,68.382,68.4292,7773.0
2022-12-21 12:15:00,72.45,72.48,72.35,72.38,8046.0,68.4103,68.4387,68.3159,68.3442,8046.0
2022-12-21 12:20:00,72.37,72.5,72.34,72.46,6427.0,68.3348,68.4576,68.3065,68.4198,6427.0
2022-12-21 12:25:00,72.45,72.48,72.38,72.44,8358.0,68.4103,68.4387,68.3442,68.4009,8358.0
2022-12-21 12:30:00,72.48,72.62,72.48,72.54,10812.0,68.4387,68.5709,68.4387,68.4953,10812.0
2022-12-21 12:35:00,72.53,72.6,72.49,72.56,9158.0,68.4859,68.552,68.4481,68.5142,9158.0
2022-12-21 12:40:00,72.56,72.6,72.53,72.6,6029.0,68.5142,68.552,68.4859,68.552,6029.0
2022-12-21 12:45:00,72.62,72.63,72.51,72.59,7975.0,68.5709,68.5803,68.467,68.5425,7975.0
2022-12-21 12:50:00,72.62,72.64,72.56,72.64,7562.0,68.5709,68.5897,68.5142,68.5897,7562.0
2022-12-21 12:55:00,72.65,72.71,72.63,72.7,8019.0,68.5992,68.6558,68.5803,68.6464,8019.0
2022-12-21 13:00:00,72.7,72.82,72.63,72.82,16460.0,68.6464,68.7597,68.5803,68.7597,16460.0
2022-12-21 13:05:00,72.83,72.83,72.76,72.8,5828.0,68.7692,68.7692,68.7031,68.7408,5828.0
2022-12-21 13:10:00,72.83,72.83,72.66,72.73,44531.0,68.7692,68.7692,68.6086,68.6747,44531.0
2022-12-21 13:15:00,72.73,72.83,72.69,72.71,10899.0,68.6747,68.7692,68.637,68.6558,10899.0
2022-12-21 13:20:00,72.74,72.74,72.62,72.66,10743.0,68.6842,68.6842,68.5709,68.6086,10743.0
2022-12-21 13:25:00,72.66,72.72,72.63,72.64,13255.0,68.6086,68.6653,68.5803,68.5897,13255.0
2022-12-21 13:30:00,72.63,72.72,72.62,72.71,10302.0,68.5803,68.6653,68.5709,68.6558,10302.0
2022-12-21 13:35:00,72.7,72.76,72.67,72.72,13521.0,68.6464,68.7031,68.6181,68.6653,13521.0
2022-12-21 13:40:00,72.71,72.71,72.6,72.67,8655.0,68.6558,68.6558,68.552,68.6181,8655.0
2022-12-21 13:45:00,72.69,72.74,72.67,72.7,11385.0,68.637,68.6842,68.6181,68.6464,11385.0
2022-12-21 13:50:00,72.72,72.84,72.72,72.81,16425.0,68.6653,68.7786,68.6653,68.7503,16425.0
2022-12-21 13:55:00,72.83,72.9,72.81,72.82,9323.0,68.7692,68.8353,68.7503,68.7597,9323.0
2022-12-21 14:00:00,72.82,73.01,72.82,72.99,13569.0,68.7597,68.9391,68.7597,68.9202,13569.0
2022-12-21 14:05:00,72.99,73.02,72.94,72.98,16444.0,68.9202,68.9486,68.873,68.9108,16444.0
2022-12-21 14:10:00,72.98,73.01,72.94,72.94,13098.0,68.9108,68.9391,68.873,68.873,13098.0
2022-12-21 14:15:00,72.97,73.01,72.88,72.88,6179.0,68.9013,68.9391,68.8164,68.8164,6179.0
2022-12-21 14:20:00,72.88,72.9,72.82,72.84,10026.0,68.8164,68.8353,68.7597,68.7786,10026.0
2022-12-21 14:25:00,72.82,72.85,72.65,72.72,16775.0,68.7597,68.788,68.5992,68.6653,16775.0
2022-12-21 14:30:00,72.73,72.88,72.68,72.85,14033.0,68.6747,68.8164,68.6275,68.788,14033.0
2022-12-21 14:35:00,72.88,72.88,72.68,72.82,15752.0,68.8164,68.8164,68.6275,68.7597,15752.0
2022-12-21 14:40:00,72.84,72.84,72.72,72.75,13276.0,68.7786,68.7786,68.6653,68.6936,13276.0
2022-12-21 14:45:00,72.75,72.82,72.66,72.69,15246.0,68.6936,68.7597,68.6086,68.637,15246.0
2022-12-21 14:50:00,72.68,72.68,72.61,72.65,12543.0,68.6275,68.6275,68.5614,68.5992,12543.0
2022-12-21 14:55:00,72.64,72.7,72.61,72.69,8566.0,68.5897,68.6464,68.5614,68.637,8566.0
2022-12-21 15:00:00,72.68,72.69,72.5,72.59,17460.0,68.6275,68.637,68.4576,68.5425,17460.0
2022-12-21 15:05:00,72.58,72.62,72.42,72.46,18315.0,68.5331,68.5709,68.382,68.4198,18315.0
2022-12-21 15:10:00,72.46,72.63,72.45,72.61,15875.0,68.4198,68.5803,68.4103,68.5614,15875.0
2022-12-21 15:15:00,72.62,72.67,72.5,72.63,20754.0,68.5709,68.6181,68.4576,68.5803,20754.0
2022-12-21 15:20:00,72.63,72.69,72.57,72.68,21288.0,68.5803,68.637,68.5237,68.6275,21288.0
2022-12-21 15:25:00,72.68,72.75,72.53,72.53,20896.0,68.6275,68.6936,68.4859,68.4859,20896.0
2022-12-21 15:30:00,72.52,72.75,72.51,72.71,26439.0,68.4764,68.6936,68.467,68.6558,26439.0
2022-12-21 15:35:00,72.73,72.8,72.69,72.8,24954.0,68.6747,68.7408,68.637,68.7408,24954.0
2022-12-21 15:40:00,72.81,72.84,72.74,72.83,32624.0,68.7503,68.7786,68.6842,68.7692,32624.0
2022-12-21 15:45:00,72.84,72.95,72.75,72.9,49594.0,68.7786,68.8825,68.6936,68.8353,49594.0
2022-12-21 15:50:00,72.89,72.97,72.66,72.92,108656.0,68.8258,68.9013,68.6086,68.8541,108656.0
2022-12-21 15:55:00,72.94,73.04,72.85,72.96,260737.0,68.873,68.9674,68.788,68.8919,260737.0
2022-12-22 09:30:00,71.26,71.37,70.48,70.5,54140.0,67.2867,67.3906,66.5502,66.5691,54140.0
2022-12-22 09:35:00,70.44,70.72,70.33,70.4,20635.0,66.5124,66.7768,66.4085,66.4746,20635.0
2022-12-22 09:40:00,70.36,70.66,70.31,70.54,12276.0,66.4369,66.7201,66.3897,66.6068,12276.0
2022-12-22 09:45:00,70.56,70.63,70.28,70.36,65853.0,66.6257,66.6918,66.3613,66.4369,65853.0
2022-12-22 09:50:00,70.42,70.81,70.42,70.65,47671.0,66.4935,66.8618,66.4935,66.7107,47671.0
2022-12-22 09:55:00,70.69,70.87,70.55,70.84,22364.0,66.7485,66.9184,66.6163,66.8901,22364.0
2022-12-22 10:00:00,70.82,70.84,70.27,70.36,44406.0,66.8712,66.8901,66.3519,66.4369,44406.0
2022-12-22 10:05:00,70.33,70.4,70.21,70.23,22536.0,66.4085,66.4746,66.2952,66.3141,22536.0
2022-12-22 10:10:00,70.25,70.26,69.76,69.82,32533.0,66.333,66.3425,65.8703,65.927,32533.0
2022-12-22 10:15:00,69.8,70.17,69.76,70.15,22021.0,65.9081,66.2575,65.8703,66.2386,22021.0
2022-12-22 10:20:00,70.16,70.18,69.91,69.95,17637.0,66.248,66.2669,66.012,66.0497,17637.0
2022-12-22 10:25:00,69.92,70.13,69.88,70.01,15166.0,66.0214,66.2197,65.9836,66.1064,15166.0
2022-12-22 10:30:00,69.99,69.99,69.79,69.82,18176.0,66.0875,66.0875,65.8987,65.927,18176.0
2022-12-22 10:35:00,69.82,69.97,69.79,69.94,26541.0,65.927,66.0686,65.8987,66.0403,26541.0
2022-12-22 10:40:00,69.96,70.04,69.84,69.84,20449.0,66.0592,66.1347,65.9459,65.9459,20449.0
2022-12-22 10:45:00,69.86,70.02,69.77,69.95,19006.0,65.9648,66.1158,65.8798,66.0497,19006.0
2022-12-22 10:50:00,69.95,70.02,69.88,69.96,21139.0,66.0497,66.1158,65.9836,66.0592,21139.0
2022-12-22 10:55:00,69.95,69.98,69.8,69.92,57045.0,66.0497,66.0781,65.9081,66.0214,57045.0
2022-12-22 11:00:00,69.93,70.01,69.83,69.9,51994.0,66.0309,66.1064,65.9364,66.0025,51994.0
2022-12-22 11:05:00,69.89,70.06,69.86,69.86,20179.0,65.9931,66.1536,65.9648,65.9648,20179.0
2022-12-22 11:10:00,69.87,69.91,69.67,69.69,22494.0,65.9742,66.012,65.7854,65.8042,22494.0
2022-12-22 11:15:00,69.71,69.81,69.63,69.63,12025.0,65.8231,65.9175,65.7476,65.7476,12025.0
2022-12-22 11:20:00,69.61,69.71,69.47,69.47,24090.0,65.7287,65.8231,65.5965,65.5965,24090.0
2022-12-22 11:25:00,69.47,69.52,69.4,69.44,22983.0,65.5965,65.6437,65.5304,65.5682,22983.0
2022-12-22 11:30:00,69.44,69.53,69.28,69.28,20124.0,65.5682,65.6532,65.4171,65.4171,20124.0
2022-12-22 11:35:00,69.29,69.36,69.09,69.1,25078.0,65.4265,65.4926,65.2377,65.2471,25078.0
2022-12-22 11:40:00,69.08,69.11,68.98,68.98,27931.0,65.2282,65.2566,65.1338,65.1338,27931.0
2022-12-22 11:45:00,69.0,69.1,68.9,69.08,34108.0,65.1527,65.2471,65.0583,65.2282,34108.0
2022-12-22 11:50:00,69.09,69.14,68.94,69.05,31497.0,65.2377,65.2849,65.0961,65.1999,31497.0
2022-12-22 11:55:00,69.03,69.05,68.85,69.03,24017.0,65.181,65.1999,65.0111,65.181,24017.0
2022-12-22 12:00:00,69.03,69.13,68.98,69.02,34794.0,65.181,65.2755,65.1338,65.1716,34794.0
2022-12-22 12:05:00,69.05,69.07,68.87,69.0,20527.0,65.1999,65.2188,65.03,65.1527,20527.0
2022-12-22 12:10:00,68.99,69.06,68.91,68.96,19317.0,65.1433,65.2094,65.0677,65.1149,19317.0
2022-12-22 12:15:00,68.95,69.04,68.9,68.9,14946.0,65.1055,65.1905,65.0583,65.0583,14946.0
2022-12-22 12:20:00,68.89,68.9,68.72,68.74,16637.0,65.0488,65.0583,64.8883,64.9072,16637.0
2022-12-22 12:25:00,68.75,68.76,68.59,68.63,27740.0,64.9166,64.9261,64.7656,64.8033,27740.0
2022-12-22 12:30:00,68.67,68.76,68.65,68.72,15486.0,64.8411,64.9261,64.8222,64.8883,15486.0
2022-12-22 12:35:00,68.72,68.76,68.57,68.61,14632.0,64.8883,64.9261,64.7467,64.7845,14632.0
2022-12-22 12:40:00,68.63,68.7,68.54,68.7,16375.0,64.8033,64.8694,64.7184,64.8694,16375.0
2022-12-22 12:45:00,68.7,68.78,68.67,68.77,12960.0,64.8694,64.945,64.8411,64.9355,12960.0
2022-12-22 12:50:00,68.77,68.86,68.71,68.85,11657.0,64.9355,65.0205,64.8789,65.0111,11657.0
2022-12-22 12:55:00,68.87,68.88,68.77,68.81,17902.0,65.03,65.0394,64.9355,64.9733,17902.0
2022-12-22 13:00:00,68.83,68.84,68.55,68.56,12720.0,64.9922,65.0016,64.7278,64.7372,12720.0
2022-12-22 13:05:00,68.58,68.63,68.49,68.61,22233.0,64.7561,64.8033,64.6711,64.7845,22233.0
2022-12-22 13:10:00,68.62,68.76,68.6,68.65,40386.0,64.7939,64.9261,64.775,64.8222,40386.0
2022-12-22 13:15:00,68.65,68.7,68.56,68.59,26027.0,64.8222,64.8694,64.7372,64.7656,26027.0
2022-12-22 13:20:00,68.56,68.6,68.45,68.57,24584.0,64.7372,64.775,64.6334,64.7467,24584.0
2022-12-22 13:25:00,68.58,68.71,68.58,68.62,18099.0,64.7561,64.8789,64.7561,64.7939,18099.0
2022-12-22 13:30:00,68.62,68.62,68.48,68.58,67218.0,64.7939,64.7939,64.6617,64.7561,67218.0
2022-12-22 13:35:00,68.58,68.92,68.51,68.92,32814.0,64.7561,65.0772,64.69,65.0772,32814.0
2022-12-22 13:40:00,68.91,68.91,68.76,68.79,19727.0,65.0677,65.0677,64.9261,64.9544,19727.0
2022-12-22 13:45:00,68.79,68.8,68.69,68.74,11938.0,64.9544,64.9639,64.86,64.9072,11938.0
2022-12-22 13:50:00,68.75,68.88,68.74,68.83,16641.0,64.9166,65.0394,64.9072,64.9922,16641.0
2022-12-22 13:55:00,68.83,68.83,68.68,68.72,13867.0,64.9922,64.9922,64.8506,64.8883,13867.0
2022-12-22 14:00:00,68.73,68.86,68.64,68.66,14490.0,64.8978,65.0205,64.8128,64.8317,14490.0
2022-12-22 14:05:00,68.67,68.82,68.67,68.76,14480.0,64.8411,64.9827,64.8411,64.9261,14480.0
2022-12-22 14:10:00,68.76,69.09,68.76,69.03,14758.0,64.9261,65.2377,64.9261,65.181,14758.0
2022-12-22 14:15:00,69.0,69.0,68.81,68.84,13323.0,65.1527,65.1527,64.9733,65.0016,13323.0
2022-12-22 14:20:00,68.83,68.96,68.74,68.95,22143.0,64.9922,65.1149,64.9072,65.1055,22143.0
2022-12-22 14:25:00,68.95,69.15,68.91,69.11,17670.0,65.1055,65.2943,65.0677,65.2566,17670.0
2022-12-22 14:30:00,69.09,69.23,69.03,69.22,37436.0,65.2377,65.3699,65.181,65.3604,37436.0
2022-12-22 14:35:00,69.23,69.24,68.96,69.02,20893.0,65.3699,65.3793,65.1149,65.1716,20893.0
2022-12-22 14:40:00,69.03,69.14,69.01,69.11,19695.0,65.181,65.2849,65.1622,65.2566,19695.0
2022-12-22 14:45:00,69.1,69.23,69.1,69.19,36000.0,65.2471,65.3699,65.2471,65.3321,36000.0
2022-12-22 14:50:00,69.19,69.26,69.07,69.24,54976.0,65.3321,65.3982,65.2188,65.3793,54976.0
2022-12-22 14:55:00,69.23,69.52,69.21,69.48,49627.0,65.3699,65.6437,65.351,65.6059,49627.0
2022-12-22 15:00:00,69.48,69.65,69.42,69.55,44633.0,65.6059,65.7665,65.5493,65.672,44633.0
2022-12-22 15:05:00,69.56,69.72,69.45,69.7,31743.0,65.6815,65.8326,65.5776,65.8137,31743.0
2022-12-22 15:10:00,69.7,69.71,69.61,69.63,27828.0,65.8137,65.8231,65.7287,65.7476,27828.0
2022-12-22 15:15:00,69.63,69.96,69.62,69.95,33575.0,65.7476,66.0592,65.7381,66.0497,33575.0
2022-12-22 15:20:00,69.95,70.09,69.92,70.04,31014.0,66.0497,66.1819,66.0214,66.1347,31014.0
2022-12-22 15:25:00,70.04,70.12,69.94,70.02,39608.0,66.1347,66.2103,66.0403,66.1158,39608.0
2022-12-22 15:30:00,70.04,70.06,69.8,69.8,41416.0,66.1347,66.1536,65.9081,65.9081,41416.0
2022-12-22 15:35:00,69.81,69.85,69.64,69.75,46161.0,65.9175,65.9553,65.757,65.8609,46161.0
2022-12-22 15:40:00,69.76,69.8,69.64,69.76,63894.0,65.8703,65.9081,65.757,65.8703,63894.0
2022-12-22 15:45:00,69.76,69.85,69.6,69.84,58141.0,65.8703,65.9553,65.7193,65.9459,58141.0
2022-12-22 15:50:00,69.85,70.12,69.84,69.95,143547.0,65.9553,66.2103,65.9459,66.0497,143547.0
2022-12-22 15:55:00,69.95,69.98,69.75,69.94,330976.0,66.0497,66.0781,65.8609,66.0403,330976.0
2022-12-23 09:30:00,69.39,69.95,69.15,69.56,44833.0,65.521,66.0497,65.2943,65.6815,44833.0
2022-12-23 09:35:00,69.6,69.61,68.88,68.92,19661.0,65.7193,65.7287,65.0394,65.0772,19661.0
2022-12-23 09:40:00,68.89,69.18,68.79,68.87,29159.0,65.0488,65.3227,64.9544,65.03,29159.0
2022-12-23 09:45:00,68.88,69.13,68.69,69.13,26177.0,65.0394,65.2755,64.86,65.2755,26177.0
2022-12-23 09:50:00,69.17,69.27,69.05,69.11,23416.0,65.3132,65.4077,65.1999,65.2566,23416.0
2022-12-23 09:55:00,69.09,69.11,68.88,69.02,12385.0,65.2377,65.2566,65.0394,65.1716,12385.0
2022-12-23 10:00:00,69.16,69.53,68.85,68.88,22595.0,65.3038,65.6532,65.0111,65.0394,22595.0
2022-12-23 10:05:00,68.86,69.23,68.7,69.04,38867.0,65.0205,65.3699,64.8694,65.1905,38867.0
2022-12-23 10:10:00,69.01,69.3,69.01,69.11,7790.0,65.1622,65.436,65.1622,65.2566,7790.0
2022-12-23 10:15:00,69.11,69.75,69.02,69.75,13386.0,65.2566,65.8609,65.1716,65.8609,13386.0
2022-12-23 10:20:00,69.69,69.69,69.44,69.5,26268.0,65.8042,65.8042,65.5682,65.6248,26268.0
2022-12-23 10:25:00,69.54,69.69,69.39,69.45,15580.0,65.6626,65.8042,65.521,65.5776,15580.0
2022-12-23 10:30:00,69.5,69.74,69.49,69.7,15632.0,65.6248,65.8514,65.6154,65.8137,15632.0
2022-12-23 10:35:00,69.72,69.85,69.57,69.8,39772.0,65.8326,65.9553,65.6909,65.9081,39772.0
2022-12-23 10:40:00,69.79,69.81,69.57,69.58,11566.0,65.8987,65.9175,65.6909,65.7004,11566.0
2022-12-23 10:45:00,69.58,69.73,69.43,69.46,7647.0,65.7004,65.842,65.5587,65.5871,7647.0
2022-12-23 10:50:00,69.44,69.44,69.22,69.34,11384.0,65.5682,65.5682,65.3604,65.4738,11384.0
2022-12-23 10:55:00,69.35,69.43,69.25,69.34,7213.0,65.4832,65.5587,65.3888,65.4738,7213.0
2022-12-23 11:00:00,69.34,69.37,69.11,69.16,10552.0,65.4738,65.5021,65.2566,65.3038,10552.0
2022-12-23 11:05:00,69.17,69.2,69.1,69.16,7311.0,65.3132,65.3416,65.2471,65.3038,7311.0
2022-12-23 11:10:00,69.18,69.34,69.18,69.28,7065.0,65.3227,65.4738,65.3227,65.4171,7065.0
2022-12-23 11:15:00,69.26,69.38,69.23,69.32,4471.0,65.3982,65.5115,65.3699,65.4549,4471.0
2022-12-23 11:20:00,69.35,69.49,69.32,69.4,10436.0,65.4832,65.6154,65.4549,65.5304,10436.0
2022-12-23 11:25:00,69.41,69.48,69.31,69.31,17416.0,65.5398,65.6059,65.4454,65.4454,17416.0
2022-12-23 11:30:00,69.33,69.42,69.27,69.29,25548.0,65.4643,65.5493,65.4077,65.4265,25548.0
2022-12-23 11:35:00,69.29,69.56,69.29,69.56,5312.0,65.4265,65.6815,65.4265,65.6815,5312.0
2022-12-23 11:40:00,69.56,69.68,69.45,69.45,10172.0,65.6815,65.7948,65.5776,65.5776,10172.0
2022-12-23 11:45:00,69.45,69.48,69.25,69.31,6887.0,65.5776,65.6059,65.3888,65.4454,6887.0
2022-12-23 11:50:00,69.32,69.39,69.22,69.26,7367.0,65.4549,65.521,65.3604,65.3982,7367.0
2022-12-23 11:55:00,69.26,69.4,69.26,69.38,5320.0,65.3982,65.5304,65.3982,65.5115,5320.0
2022-12-23 12:00:00,69.38,69.49,69.36,69.46,6977.0,65.5115,65.6154,65.4926,65.5871,6977.0
2022-12-23 12:05:00,69.45,69.45,69.29,69.33,4979.0,65.5776,65.5776,65.4265,65.4643,4979.0
2022-12-23 12:10:00,69.33,69.45,69.31,69.39,9649.0,65.4643,65.5776,65.4454,65.521,9649.0
2022-12-23 12:15:00,69.36,69.42,69.27,69.39,7296.0,65.4926,65.5493,65.4077,65.521,7296.0
2022-12-23 12:20:00,69.38,69.57,69.38,69.56,8152.0,65.5115,65.6909,65.5115,65.6815,8152.0
2022-12-23 12:25:00,69.56,69.57,69.48,69.48,6534.0,65.6815,65.6909,65.6059,65.6059,6534.0
2022-12-23 12:30:00,69.46,69.53,69.41,69.48,8972.0,65.5871,65.6532,65.5398,65.6059,8972.0
2022-12-23 12:35:00,69.49,69.54,69.4,69.42,7074.0,65.6154,65.6626,65.5304,65.5493,7074.0
2022-12-23 12:40:00,69.43,69.46,69.2,69.2,8726.0,65.5587,65.5871,65.3416,65.3416,8726.0
2022-12-23 12:45:00,69.25,69.32,69.19,69.2,11210.0,65.3888,65.4549,65.3321,65.3416,11210.0
2022-12-23 12:50:00,69.22,69.3,69.21,69.26,5274.0,65.3604,65.436,65.351,65.3982,5274.0
2022-12-23 12:55:00,69.27,69.33,69.25,69.28,7727.0,65.4077,65.4643,65.3888,65.4171,7727.0
2022-12-23 13:00:00,69.31,69.42,69.24,69.41,4566.0,65.4454,65.5493,65.3793,65.5398,4566.0
2022-12-23 13:05:00,69.43,69.49,69.39,69.49,3767.0,65.5587,65.6154,65.521,65.6154,3767.0
2022-12-23 13:10:00,69.51,69.51,69.27,69.28,15266.0,65.6343,65.6343,65.4077,65.4171,15266.0
2022-12-23 13:15:00,69.27,69.41,69.27,69.38,7830.0,65.4077,65.5398,65.4077,65.5115,7830.0
2022-12-23 13:20:00,69.44,69.46,69.37,69.42,3618.0,65.5682,65.5871,65.5021,65.5493,3618.0
2022-12-23 13:25:00,69.42,69.51,69.41,69.5,3043.0,65.5493,65.6343,65.5398,65.6248,3043.0
2022-12-23 13:30:00,69.5,69.57,69.49,69.5,8962.0,65.6248,65.6909,65.6154,65.6248,8962.0
2022-12-23 13:35:00,69.5,69.55,69.43,69.5,5380.0,65.6248,65.672,65.5587,65.6248,5380.0
2022-12-23 13:40:00,69.5,69.58,69.45,69.49,5369.0,65.6248,65.7004,65.5776,65.6154,5369.0
2022-12-23 13:45:00,69.47,69.48,69.25,69.47,16854.0,65.5965,65.6059,65.3888,65.5965,16854.0
2022-12-23 13:50:00,69.44,69.46,69.38,69.43,18074.0,65.5682,65.5871,65.5115,65.5587,18074.0
2022-12-23 13:55:00,69.45,69.45,69.38,69.42,6347.0,65.5776,65.5776,65.5115,65.5493,6347.0
2022-12-23 14:00:00,69.43,69.43,69.28,69.3,3887.0,65.5587,65.5587,65.4171,65.436,3887.0
2022-12-23 14:05:00,69.31,69.4,69.31,69.34,5164.0,65.4454,65.5304,65.4454,65.4738,5164.0
2022-12-23 14:10:00,69.35,69.47,69.35,69.42,4089.0,65.4832,65.5965,65.4832,65.5493,4089.0
2022-12-23 14:15:00,69.45,69.57,69.44,69.52,5467.0,65.5776,65.6909,65.5682,65.6437,5467.0
2022-12-23 14:20:00,69.54,69.56,69.44,69.45,9859.0,65.6626,65.6815,65.5682,65.5776,9859.0
2022-12-23 14:25:00,69.46,69.54,69.46,69.51,11515.0,65.5871,65.6626,65.5871,65.6343,11515.0
2022-12-23 14:30:00,69.53,69.59,69.49,69.57,6417.0,65.6532,65.7098,65.6154,65.6909,6417.0
2022-12-23 14:35:00,69.56,69.67,69.55,69.63,7256.0,65.6815,65.7854,65.672,65.7476,7256.0
2022-12-23 14:40:00,69.64,69.66,69.5,69.53,8841.0,65.757,65.7759,65.6248,65.6532,8841.0
2022-12-23 14:45:00,69.53,69.58,69.48,69.5,5973.0,65.6532,65.7004,65.6059,65.6248,5973.0
2022-12-23 14:50:00,69.5,69.65,69.5,69.65,6280.0,65.6248,65.7665,65.6248,65.7665,6280.0
2022-12-23 14:55:00,69.64,69.69,69.61,69.68,7503.0,65.757,65.8042,65.7287,65.7948,7503.0
2022-12-23 15:00:00,69.68,69.79,69.62,69.62,13012.0,65.7948,65.8987,65.7381,65.7381,13012.0
2022-12-23 15:05:00,69.63,69.64,69.54,69.63,8326.0,65.7476,65.757,65.6626,65.7476,8326.0
2022-12-23 15:10:00,69.63,69.67,69.57,69.59,9592.0,65.7476,65.7854,65.6909,65.7098,9592.0
2022-12-23 15:15:00,69.6,69.72,69.6,69.65,12382.0,65.7193,65.8326,65.7193,65.7665,12382.0
2022-12-23 15:20:00,69.67,69.67,69.54,69.57,8956.0,65.7854,65.7854,65.6626,65.6909,8956.0
2022-12-23 15:25:00,69.57,69.59,69.49,69.52,17797.0,65.6909,65.7098,65.6154,65.6437,17797.0
2022-12-23 15:30:00,69.53,69.56,69.38,69.43,21747.0,65.6532,65.6815,65.5115,65.5587,21747.0
2022-12-23 15:35:00,69.44,69.49,69.36,69.45,19882.0,65.5682,65.6154,65.4926,65.5776,19882.0
2022-12-23 15:40:00,69.47,69.63,69.46,69.61,25859.0,65.5965,65.7476,65.5871,65.7287,25859.0
2022-12-23 15:45:00,69.6,69.75,69.59,69.73,18080.0,65.7193,65.8609,65.7098,65.842,18080.0
2022-12-23 15:50:00,69.72,69.83,69.51,69.81,45063.0,65.8326,65.9364,65.6343,65.9175,45063.0
2022-12-23 15:55:00,69.83,69.99,69.81,69.94,174962.0,65.9364,66.0875,65.9175,66.0403,174962.0
2022-12-27 09:30:00,69.46,69.46,68.85,68.88,50948.0,65.5871,65.5871,65.0111,65.0394,50948.0
2022-12-27 09:35:00,68.89,68.99,68.6,68.87,18330.0,65.0488,65.1433,64.775,65.03,18330.0
2022-12-27 09:40:00,68.81,68.83,68.52,68.6,52672.0,64.9733,64.9922,64.6995,64.775,52672.0
2022-12-27 09:45:00,68.59,68.6,68.32,68.59,28553.0,64.7656,64.775,64.5106,64.7656,28553.0
2022-12-27 09:50:00,68.57,68.66,68.47,68.58,14383.0,64.7467,64.8317,64.6523,64.7561,14383.0
2022-12-27 09:55:00,68.57,68.78,68.47,68.77,22146.0,64.7467,64.945,64.6523,64.9355,22146.0
2022-12-27 10:00:00,68.75,68.77,68.52,68.76,14978.0,64.9166,64.9355,64.6995,64.9261,14978.0
2022-12-27 10:05:00,68.76,68.77,68.58,68.62,13801.0,64.9261,64.9355,64.7561,64.7939,13801.0
2022-12-27 10:10:00,68.6,68.82,68.5,68.8,22551.0,64.775,64.9827,64.6806,64.9639,22551.0
2022-12-27 10:15:00,68.81,69.05,68.69,69.01,12459.0,64.9733,65.1999,64.86,65.1622,12459.0
2022-12-27 10:20:00,68.99,69.33,68.99,69.16,12260.0,65.1433,65.4643,65.1433,65.3038,12260.0
2022-12-27 10:25:00,69.22,69.24,69.09,69.14,6785.0,65.3604,65.3793,65.2377,65.2849,6785.0
2022-12-27 10:30:00,69.18,69.27,68.97,69.26,7582.0,65.3227,65.4077,65.1244,65.3982,7582.0
2022-12-27 10:35:00,69.26,69.31,69.17,69.27,5720.0,65.3982,65.4454,65.3132,65.4077,5720.0
2022-12-27 10:40:00,69.31,69.37,69.2,69.21,7198.0,65.4454,65.5021,65.3416,65.351,7198.0
2022-12-27 10:45:00,69.23,69.35,69.19,69.22,10396.0,65.3699,65.4832,65.3321,65.3604,10396.0
2022-12-27 10:50:00,69.22,69.31,69.16,69.18,9204.0,65.3604,65.4454,65.3038,65.3227,9204.0
2022-12-27 10:55:00,69.17,69.17,68.96,69.08,8133.0,65.3132,65.3132,65.1149,65.2282,8133.0
2022-12-27 11:00:00,69.07,69.19,69.04,69.12,6153.0,65.2188,65.3321,65.1905,65.266,6153.0
2022-12-27 11:05:00,69.13,69.28,69.08,69.21,9404.0,65.2755,65.4171,65.2282,65.351,9404.0
2022-12-27 11:10:00,69.2,69.28,69.17,69.21,5306.0,65.3416,65.4171,65.3132,65.351,5306.0
2022-12-27 11:15:00,69.21,69.3,69.2,69.23,4746.0,65.351,65.436,65.3416,65.3699,4746.0
2022-12-27 11:20:00,69.23,69.34,69.12,69.33,7661.0,65.3699,65.4738,65.266,65.4643,7661.0
2022-12-27 11:25:00,69.32,69.32,69.24,69.31,10183.0,65.4549,65.4549,65.3793,65.4454,10183.0
2022-12-27 11:30:00,69.31,69.44,69.28,69.29,8789.0,65.4454,65.5682,65.4171,65.4265,8789.0
2022-12-27 11:35:00,69.29,69.51,69.28,69.51,10465.0,65.4265,65.6343,65.4171,65.6343,10465.0
2022-12-27 11:40:00,69.5,69.53,69.41,69.47,10424.0,65.6248,65.6532,65.5398,65.5965,10424.0
2022-12-27 11:45:00,69.46,69.51,69.41,69.41,7587.0,65.5871,65.6343,65.5398,65.5398,7587.0
2022-12-27 11:50:00,69.41,69.43,69.37,69.37,10236.0,65.5398,65.5587,65.5021,65.5021,10236.0
2022-12-27 11:55:00,69.41,69.5,69.31,69.31,7831.0,65.5398,65.6248,65.4454,65.4454,7831.0
2022-12-27 12:00:00,69.32,69.47,69.32,69.47,5717.0,65.4549,65.5965,65.4549,65.5965,5717.0
2022-12-27 12:05:00,69.46,69.5,69.41,69.42,14655.0,65.5871,65.6248,65.5398,65.5493,14655.0
2022-12-27 12:10:00,69.42,69.67,69.42,69.62,7626.0,65.5493,65.7854,65.5493,65.7381,7626.0
2022-12-27 12:15:00,69.62,69.62,69.45,69.49,6908.0,65.7381,65.7381,65.5776,65.6154,6908.0
2022-12-27 12:20:00,69.48,69.49,69.28,69.3,4446.0,65.6059,65.6154,65.4171,65.436,4446.0
2022-12-27 12:25:00,69.31,69.33,69.27,69.28,7573.0,65.4454,65.4643,65.4077,65.4171,7573.0
2022-12-27 12:30:00,69.28,69.4,69.28,69.34,7076.0,65.4171,65.5304,65.4171,65.4738,7076.0
2022-12-27 12:35:00,69.34,69.37,69.28,69.33,6896.0,65.4738,65.5021,65.4171,65.4643,6896.0
2022-12-27 12:40:00,69.34,69.36,69.15,69.15,7780.0,65.4738,65.4926,65.2943,65.2943,7780.0
2022-12-27 12:45:00,69.15,69.19,69.1,69.14,10660.0,65.2943,65.3321,65.2471,65.2849,10660.0
2022-12-27 12:50:00,69.14,69.3,69.13,69.29,7536.0,65.2849,65.436,65.2755,65.4265,7536.0
2022-12-27 12:55:00,69.3,69.36,69.27,69.34,6674.0,65.436,65.4926,65.4077,65.4738,6674.0
2022-12-27 13:00:00,69.31,69.39,69.31,69.36,6417.0,65.4454,65.521,65.4454,65.4926,6417.0
2022-12-27 13:05:00,69.35,69.43,69.35,69.41,4613.0,65.4832,65.5587,65.4832,65.5398,4613.0
2022-12-27 13:10:00,69.38,69.4,69.35,69.35,8527.0,65.5115,65.5304,65.4832,65.4832,8527.0
2022-12-27 13:15:00,69.38,69.38,69.28,69.28,4430.0,65.5115,65.5115,65.4171,65.4171,4430.0
2022-12-27 13:20:00,69.28,69.29,69.21,69.27,5974.0,65.4171,65.4265,65.351,65.4077,5974.0
2022-12-27 13:25:00,69.27,69.27,69.2,69.2,4281.0,65.4077,65.4077,65.3416,65.3416,4281.0
2022-12-27 13:30:00,69.2,69.2,69.11,69.14,6032.0,65.3416,65.3416,65.2566,65.2849,6032.0
2022-12-27 13:35:00,69.14,69.16,69.1,69.13,4620.0,65.2849,65.3038,65.2471,65.2755,4620.0
2022-12-27 13:40:00,69.14,69.22,69.14,69.14,5210.0,65.2849,65.3604,65.2849,65.2849,5210.0
2022-12-27 13:45:00,69.13,69.13,69.07,69.13,8505.0,65.2755,65.2755,65.2188,65.2755,8505.0
2022-12-27 13:50:00,69.14,69.16,69.07,69.11,7908.0,65.2849,65.3038,65.2188,65.2566,7908.0
2022-12-27 13:55:00,69.09,69.09,68.99,69.01,8353.0,65.2377,65.2377,65.1433,65.1622,8353.0
2022-12-27 14:00:00,69.01,69.15,69.01,69.1,6570.0,65.1622,65.2943,65.1622,65.2471,6570.0
2022-12-27 14:05:00,69.11,69.14,69.03,69.05,6848.0,65.2566,65.2849,65.181,65.1999,6848.0
2022-12-27 14:10:00,69.03,69.05,68.9,68.93,9041.0,65.181,65.1999,65.0583,65.0866,9041.0
2022-12-27 14:15:00,68.92,68.92,68.86,68.91,8418.0,65.0772,65.0772,65.0205,65.0677,8418.0
2022-12-27 14:20:00,68.93,69.01,68.87,69.0,6784.0,65.0866,65.1622,65.03,65.1527,6784.0
2022-12-27 14:25:00,69.01,69.04,68.89,68.97,6631.0,65.1622,65.1905,65.0488,65.1244,6631.0
2022-12-27 14:30:00,68.96,69.01,68.94,68.98,10413.0,65.1149,65.1622,65.0961,65.1338,10413.0
2022-12-27 14:35:00,68.99,69.01,68.87,68.88,4048.0,65.1433,65.1622,65.03,65.0394,4048.0
2022-12-27 14:40:00,68.85,68.92,68.81,68.92,8575.0,65.0111,65.0772,64.9733,65.0772,8575.0
2022-12-27 14:45:00,68.93,69.17,68.93,69.17,25834.0,65.0866,65.3132,65.0866,65.3132,25834.0
2022-12-27 14:50:00,69.16,69.2,69.06,69.09,8622.0,65.3038,65.3416,65.2094,65.2377,8622.0
2022-12-27 14:55:00,69.06,69.13,68.99,69.09,14428.0,65.2094,65.2755,65.1433,65.2377,14428.0
2022-12-27 15:00:00,69.1,69.11,69.01,69.03,13537.0,65.2471,65.2566,65.1622,65.181,13537.0
2022-12-27 15:05:00,69.04,69.23,69.0,69.21,4734.0,65.1905,65.3699,65.1527,65.351,4734.0
2022-12-27 15:10:00,69.19,69.28,69.17,69.28,12262.0,65.3321,65.4171,65.3132,65.4171,12262.0
2022-12-27 15:15:00,69.3,69.38,69.26,69.27,9576.0,65.436,65.5115,65.3982,65.4077,9576.0
2022-12-27 15:20:00,69.26,69.34,69.26,69.31,10481.0,65.3982,65.4738,65.3982,65.4454,10481.0
2022-12-27 15:25:00,69.32,69.37,69.27,69.27,14206.0,65.4549,65.5021,65.4077,65.4077,14206.0
2022-12-27 15:30:00,69.29,69.38,69.24,69.32,34943.0,65.4265,65.5115,65.3793,65.4549,34943.0
2022-12-27 15:35:00,69.34,69.42,69.32,69.39,11048.0,65.4738,65.5493,65.4549,65.521,11048.0
2022-12-27 15:40:00,69.39,69.43,69.33,69.36,26918.0,65.521,65.5587,65.4643,65.4926,26918.0
2022-12-27 15:45:00,69.32,69.34,69.23,69.31,23983.0,65.4549,65.4738,65.3699,65.4454,23983.0
2022-12-27 15:50:00,69.32,69.32,69.14,69.16,100540.0,65.4549,65.4549,65.2849,65.3038,100540.0
2022-12-27 15:55:00,69.13,69.14,68.9,69.07,286892.0,65.2755,65.2849,65.0583,65.2188,286892.0
2022-12-28 09:30:00,68.53,69.2,68.3,69.2,39811.0,64.7089,65.3416,64.4917,65.3416,39811.0
2022-12-28 09:35:00,69.22,69.41,69.13,69.21,13369.0,65.3604,65.5398,65.2755,65.351,13369.0
2022-12-28 09:40:00,69.25,69.43,69.25,69.32,7355.0,65.3888,65.5587,65.3888,65.4549,7355.0
2022-12-28 09:45:00,69.31,69.59,69.31,69.59,16961.0,65.4454,65.7098,65.4454,65.7098,16961.0
2022-12-28 09:50:00,69.61,69.61,69.06,69.13,16952.0,65.7287,65.7287,65.2094,65.2755,16952.0
2022-12-28 09:55:00,69.14,69.28,69.13,69.19,6050.0,65.2849,65.4171,65.2755,65.3321,6050.0
2022-12-28 10:00:00,69.21,69.4,69.15,69.27,9025.0,65.351,65.5304,65.2943,65.4077,9025.0
2022-12-28 10:05:00,69.22,69.29,69.11,69.12,7766.0,65.3604,65.4265,65.2566,65.266,7766.0
2022-12-28 10:10:00,69.06,69.1,68.98,69.09,28492.0,65.2094,65.2471,65.1338,65.2377,28492.0
2022-12-28 10:15:00,69.06,69.15,69.04,69.15,6023.0,65.2094,65.2943,65.1905,65.2943,6023.0
2022-12-28 10:20:00,69.17,69.24,69.08,69.11,5394.0,65.3132,65.3793,65.2282,65.2566,5394.0
2022-12-28 10:25:00,69.1,69.1,68.66,68.74,20973.0,65.2471,65.2471,64.8317,64.9072,20973.0
2022-12-28 10:30:00,68.78,68.92,68.71,68.85,7610.0,64.945,65.0772,64.8789,65.0111,7610.0
2022-12-28 10:35:00,68.84,68.87,68.59,68.59,11600.0,65.0016,65.03,64.7656,64.7656,11600.0
2022-12-28 10:40:00,68.56,68.7,68.56,68.57,10275.0,64.7372,64.8694,64.7372,64.7467,10275.0
2022-12-28 10:45:00,68.56,68.58,68.45,68.49,10181.0,64.7372,64.7561,64.6334,64.6711,10181.0
2022-12-28 10:50:00,68.47,68.47,68.28,68.29,24912.0,64.6523,64.6523,64.4729,64.4823,24912.0
2022-12-28 10:55:00,68.27,68.33,68.12,68.12,14212.0,64.4634,64.5201,64.3218,64.3218,14212.0
2022-12-28 11:00:00,68.13,68.2,67.97,68.06,15128.0,64.3312,64.3973,64.1801,64.2651,15128.0
2022-12-28 11:05:00,68.07,68.08,67.89,67.91,11167.0,64.2746,64.284,64.1046,64.1235,11167.0
2022-12-28 11:10:00,67.92,68.02,67.87,67.91,12774.0,64.1329,64.2274,64.0857,64.1235,12774.0
2022-12-28 11:15:00,67.85,68.11,67.82,68.11,10293.0,64.0668,64.3123,64.0385,64.3123,10293.0
2022-12-28 11:20:00,68.11,68.16,68.05,68.1,10567.0,64.3123,64.3595,64.2557,64.3029,10567.0
2022-12-28 11:25:00,68.1,68.26,68.1,68.16,7339.0,64.3029,64.454,64.3029,64.3595,7339.0
2022-12-28 11:30:00,68.17,68.19,68.02,68.06,5777.0,64.369,64.3879,64.2274,64.2651,5777.0
2022-12-28 11:35:00,68.11,68.11,67.96,68.08,3100.0,64.3123,64.3123,64.1707,64.284,3100.0
2022-12-28 11:40:00,68.13,68.23,68.07,68.23,7600.0,64.3312,64.4256,64.2746,64.4256,7600.0
2022-12-28 11:45:00,68.2,68.2,68.0,68.01,11166.0,64.3973,64.3973,64.2085,64.2179,11166.0
2022-12-28 11:50:00,68.0,68.08,68.0,68.06,10101.0,64.2085,64.284,64.2085,64.2651,10101.0
2022-12-28 11:55:00,68.07,68.08,67.97,67.97,9145.0,64.2746,64.284,64.1801,64.1801,9145.0
2022-12-28 12:00:00,67.96,68.02,67.87,67.89,12018.0,64.1707,64.2274,64.0857,64.1046,12018.0
2022-12-28 12:05:00,67.89,68.01,67.76,68.01,14513.0,64.1046,64.2179,63.9818,64.2179,14513.0
2022-12-28 12:10:00,68.0,68.04,67.85,67.85,7786.0,64.2085,64.2462,64.0668,64.0668,7786.0
2022-12-28 12:15:00,67.86,67.98,67.84,67.96,13153.0,64.0763,64.1896,64.0574,64.1707,13153.0
2022-12-28 12:20:00,67.97,67.99,67.92,67.96,5153.0,64.1801,64.199,64.1329,64.1707,5153.0
2022-12-28 12:25:00,67.97,68.08,67.97,68.07,6394.0,64.1801,64.284,64.1801,64.2746,6394.0
2022-12-28 12:30:00,68.08,68.21,68.05,68.19,8016.0,64.284,64.4068,64.2557,64.3879,8016.0
2022-12-28 12:35:00,68.21,68.25,68.14,68.15,9250.0,64.4068,64.4445,64.3407,64.3501,9250.0
2022-12-28 12:40:00,68.17,68.24,68.13,68.15,4502.0,64.369,64.4351,64.3312,64.3501,4502.0
2022-12-28 12:45:00,68.18,68.37,68.18,68.37,5416.0,64.3784,64.5578,64.3784,64.5578,5416.0
2022-12-28 12:50:00,68.34,68.34,68.26,68.28,7964.0,64.5295,64.5295,64.454,64.4729,7964.0
2022-12-28 12:55:00,68.3,68.4,68.22,68.36,7096.0,64.4917,64.5862,64.4162,64.5484,7096.0
2022-12-28 13:00:00,68.38,68.54,68.35,68.5,5493.0,64.5673,64.7184,64.539,64.6806,5493.0
2022-12-28 13:05:00,68.51,68.58,68.47,68.48,6300.0,64.69,64.7561,64.6523,64.6617,6300.0
2022-12-28 13:10:00,68.49,68.58,68.44,68.45,8983.0,64.6711,64.7561,64.6239,64.6334,8983.0
2022-12-28 13:15:00,68.47,68.48,68.32,68.32,10765.0,64.6523,64.6617,64.5106,64.5106,10765.0
2022-12-28 13:20:00,68.32,68.34,68.18,68.22,8211.0,64.5106,64.5295,64.3784,64.4162,8211.0
2022-12-28 13:25:00,68.22,68.3,68.21,68.23,5622.0,64.4162,64.4917,64.4068,64.4256,5622.0
2022-12-28 13:30:00,68.24,68.24,68.11,68.12,11321.0,64.4351,64.4351,64.3123,64.3218,11321.0
2022-12-28 13:35:00,68.11,68.15,68.06,68.11,8216.0,64.3123,64.3501,64.2651,64.3123,8216.0
2022-12-28 13:40:00,68.13,68.26,68.12,68.17,10284.0,64.3312,64.454,64.3218,64.369,10284.0
2022-12-28 13:45:00,68.17,68.27,68.16,68.17,8301.0,64.369,64.4634,64.3595,64.369,8301.0
2022-12-28 13:50:00,68.16,68.2,68.09,68.18,6202.0,64.3595,64.3973,64.2934,64.3784,6202.0
2022-12-28 13:55:00,68.18,68.18,68.1,68.11,4000.0,64.3784,64.3784,64.3029,64.3123,4000.0
2022-12-28 14:00:00,68.13,68.19,68.09,68.17,4320.0,64.3312,64.3879,64.2934,64.369,4320.0
2022-12-28 14:05:00,68.17,68.18,68.04,68.06,9115.0,64.369,64.3784,64.2462,64.2651,9115.0
2022-12-28 14:10:00,68.06,68.13,68.01,68.12,9997.0,64.2651,64.3312,64.2179,64.3218,9997.0
2022-12-28 14:15:00,68.11,68.14,68.02,68.14,3445.0,64.3123,64.3407,64.2274,64.3407,3445.0
2022-12-28 14:20:00,68.14,68.16,68.01,68.03,7761.0,64.3407,64.3595,64.2179,64.2368,7761.0
2022-12-28 14:25:00,68.03,68.05,67.96,67.97,13626.0,64.2368,64.2557,64.1707,64.1801,13626.0
2022-12-28 14:30:00,67.97,68.1,67.94,67.95,11723.0,64.1801,64.3029,64.1518,64.1613,11723.0
2022-12-28 14:35:00,67.95,67.97,67.9,67.93,13578.0,64.1613,64.1801,64.114,64.1424,13578.0
2022-12-28 14:40:00,67.95,68.17,67.95,68.13,7588.0,64.1613,64.369,64.1613,64.3312,7588.0
2022-12-28 14:45:00,68.13,68.19,68.02,68.02,8057.0,64.3312,64.3879,64.2274,64.2274,8057.0
2022-12-28 14:50:00,68.03,68.04,67.98,68.04,8000.0,64.2368,64.2462,64.1896,64.2462,8000.0
2022-12-28 14:55:00,68.02,68.05,67.95,68.02,21917.0,64.2274,64.2557,64.1613,64.2274,21917.0
2022-12-28 15:00:00,68.0,68.02,67.86,67.92,16380.0,64.2085,64.2274,64.0763,64.1329,16380.0
2022-12-28 15:05:00,67.91,67.97,67.88,67.9,12458.0,64.1235,64.1801,64.0952,64.114,12458.0
2022-12-28 15:10:00,67.89,67.91,67.7,67.7,9666.0,64.1046,64.1235,63.9252,63.9252,9666.0
2022-12-28 15:15:00,67.71,67.96,67.69,67.88,19745.0,63.9346,64.1707,63.9158,64.0952,19745.0
2022-12-28 15:20:00,67.87,67.93,67.8,67.85,14802.0,64.0857,64.1424,64.0196,64.0668,14802.0
2022-12-28 15:25:00,67.86,67.93,67.84,67.85,17537.0,64.0763,64.1424,64.0574,64.0668,17537.0
2022-12-28 15:30:00,67.85,67.95,67.85,67.94,22960.0,64.0668,64.1613,64.0668,64.1518,22960.0
2022-12-28 15:35:00,67.93,68.0,67.85,67.95,36311.0,64.1424,64.2085,64.0668,64.1613,36311.0
2022-12-28 15:40:00,67.96,68.03,67.9,67.91,42159.0,64.1707,64.2368,64.114,64.1235,42159.0
2022-12-28 15:45:00,67.91,68.1,67.88,68.09,40077.0,64.1235,64.3029,64.0952,64.2934,40077.0
2022-12-28 15:50:00,68.09,68.15,67.79,67.86,105400.0,64.2934,64.3501,64.0102,64.0763,105400.0
2022-12-28 15:55:00,67.87,67.93,67.81,67.88,220838.0,64.0857,64.1424,64.0291,64.0952,220838.0
2022-12-29 09:30:00,68.79,69.3,68.72,69.24,45563.0,64.9544,65.436,64.8883,65.3793,45563.0
2022-12-29 09:35:00,69.14,69.56,69.14,69.31,25655.0,65.2849,65.6815,65.2849,65.4454,25655.0
2022-12-29 09:40:00,69.28,69.77,69.27,69.63,28867.0,65.4171,65.8798,65.4077,65.7476,28867.0
2022-12-29 09:45:00,69.67,70.01,69.66,70.0,43457.0,65.7854,66.1064,65.7759,66.0969,43457.0
2022-12-29 09:50:00,69.98,70.06,69.7,70.0,18995.0,66.0781,66.1536,65.8137,66.0969,18995.0
2022-12-29 09:55:00,69.98,70.22,69.93,70.19,12982.0,66.0781,66.3047,66.0309,66.2764,12982.0
2022-12-29 10:00:00,70.17,70.28,70.03,70.06,24913.0,66.2575,66.3613,66.1253,66.1536,24913.0
2022-12-29 10:05:00,70.04,70.44,70.0,70.37,19277.0,66.1347,66.5124,66.0969,66.4463,19277.0
2022-12-29 10:10:00,70.38,70.52,70.26,70.51,28210.0,66.4558,66.588,66.3425,66.5785,28210.0
2022-12-29 10:15:00,70.53,70.57,70.35,70.42,15303.0,66.5974,66.6352,66.4274,66.4935,15303.0
2022-12-29 10:20:00,70.43,70.46,70.19,70.25,15087.0,66.503,66.5313,66.2764,66.333,15087.0
2022-12-29 10:25:00,70.26,70.46,70.24,70.32,20319.0,66.3425,66.5313,66.3236,66.3991,20319.0
2022-12-29 10:30:00,70.37,70.64,70.33,70.53,28375.0,66.4463,66.7013,66.4085,66.5974,28375.0
2022-12-29 10:35:00,70.55,70.64,70.47,70.57,16117.0,66.6163,66.7013,66.5407,66.6352,16117.0
2022-12-29 10:40:00,70.59,70.59,70.41,70.47,16044.0,66.6541,66.6541,66.4841,66.5407,16044.0
2022-12-29 10:45:00,70.45,70.45,70.34,70.39,18660.0,66.5219,66.5219,66.418,66.4652,18660.0
2022-12-29 10:50:00,70.4,70.46,70.36,70.37,41224.0,66.4746,66.5313,66.4369,66.4463,41224.0
2022-12-29 10:55:00,70.36,70.43,70.27,70.37,10737.0,66.4369,66.503,66.3519,66.4463,10737.0
2022-12-29 11:00:00,70.39,70.43,70.22,70.26,30539.0,66.4652,66.503,66.3047,66.3425,30539.0
2022-12-29 11:05:00,70.26,70.32,70.14,70.18,10303.0,66.3425,66.3991,66.2291,66.2669,10303.0
2022-12-29 11:10:00,70.18,70.2,70.06,70.15,10887.0,66.2669,66.2858,66.1536,66.2386,10887.0
2022-12-29 11:15:00,70.15,70.33,70.15,70.22,12977.0,66.2386,66.4085,66.2386,66.3047,12977.0
2022-12-29 11:20:00,70.22,70.26,70.13,70.2,9058.0,66.3047,66.3425,66.2197,66.2858,9058.0
2022-12-29 11:25:00,70.22,70.41,70.22,70.39,13102.0,66.3047,66.4841,66.3047,66.4652,13102.0
2022-12-29 11:30:00,70.41,70.55,70.4,70.46,11984.0,66.4841,66.6163,66.4746,66.5313,11984.0
2022-12-29 11:35:00,70.44,70.44,70.32,70.36,10079.0,66.5124,66.5124,66.3991,66.4369,10079.0
2022-12-29 11:40:00,70.36,70.39,70.29,70.3,11950.0,66.4369,66.4652,66.3708,66.3802,11950.0
2022-12-29 11:45:00,70.3,70.5,70.3,70.49,9978.0,66.3802,66.5691,66.3802,66.5596,9978.0
2022-12-29 11:50:00,70.46,70.65,70.46,70.62,10570.0,66.5313,66.7107,66.5313,66.6824,10570.0
2022-12-29 11:55:00,70.64,70.64,70.5,70.51,10118.0,66.7013,66.7013,66.5691,66.5785,10118.0
2022-12-29 12:00:00,70.52,70.56,70.42,70.42,10196.0,66.588,66.6257,66.4935,66.4935,10196.0
2022-12-29 12:05:00,70.41,70.46,70.3,70.46,9072.0,66.4841,66.5313,66.3802,66.5313,9072.0
2022-12-29 12:10:00,70.46,70.48,70.32,70.35,13421.0,66.5313,66.5502,66.3991,66.4274,13421.0
2022-12-29 12:15:00,70.3,70.5,70.3,70.46,11288.0,66.3802,66.5691,66.3802,66.5313,11288.0
2022-12-29 12:20:00,70.47,70.47,70.35,70.42,9844.0,66.5407,66.5407,66.4274,66.4935,9844.0
2022-12-29 12:25:00,70.41,70.46,70.34,70.44,8310.0,66.4841,66.5313,66.418,66.5124,8310.0
2022-12-29 12:30:00,70.43,70.46,70.35,70.41,11200.0,66.503,66.5313,66.4274,66.4841,11200.0
2022-12-29 12:35:00,70.39,70.44,70.35,70.44,11763.0,66.4652,66.5124,66.4274,66.5124,11763.0
2022-12-29 12:40:00,70.45,70.52,70.43,70.48,13084.0,66.5219,66.588,66.503,66.5502,13084.0
2022-12-29 12:45:00,70.5,70.59,70.5,70.55,10133.0,66.5691,66.6541,66.5691,66.6163,10133.0
2022-12-29 12:50:00,70.55,70.68,70.54,70.68,10332.0,66.6163,66.739,66.6068,66.739,10332.0
2022-12-29 12:55:00,70.69,70.7,70.62,70.63,13553.0,66.7485,66.7579,66.6824,66.6918,13553.0
2022-12-29 13:00:00,70.61,70.71,70.6,70.62,10360.0,66.6729,66.7674,66.6635,66.6824,10360.0
2022-12-29 13:05:00,70.63,70.64,70.44,70.5,10871.0,66.6918,66.7013,66.5124,66.5691,10871.0
2022-12-29 13:10:00,70.51,70.66,70.51,70.64,9505.0,66.5785,66.7201,66.5785,66.7013,9505.0
2022-12-29 13:15:00,70.64,70.77,70.59,70.68,12666.0,66.7013,66.824,66.6541,66.739,12666.0
2022-12-29 13:20:00,70.69,70.7,70.59,70.65,15901.0,66.7485,66.7579,66.6541,66.7107,15901.0
2022-12-29 13:25:00,70.68,70.71,70.65,70.66,11611.0,66.739,66.7674,66.7107,66.7201,11611.0
2022-12-29 13:30:00,70.64,70.65,70.55,70.59,9515.0,66.7013,66.7107,66.6163,66.6541,9515.0
2022-12-29 13:35:00,70.58,70.7,70.56,70.68,11167.0,66.6446,66.7579,66.6257,66.739,11167.0
2022-12-29 13:40:00,70.7,70.72,70.55,70.59,10207.0,66.7579,66.7768,66.6163,66.6541,10207.0
2022-12-29 13:45:00,70.59,70.63,70.5,70.53,10961.0,66.6541,66.6918,66.5691,66.5974,10961.0
2022-12-29 13:50:00,70.53,70.59,70.49,70.59,9174.0,66.5974,66.6541,66.5596,66.6541,9174.0
2022-12-29 13:55:00,70.58,70.61,70.53,70.59,8720.0,66.6446,66.6729,66.5974,66.6541,8720.0
2022-12-29 14:00:00,70.59,70.65,70.58,70.61,17130.0,66.6541,66.7107,66.6446,66.6729,17130.0
2022-12-29 14:05:00,70.62,70.62,70.49,70.51,11278.0,66.6824,66.6824,66.5596,66.5785,11278.0
2022-12-29 14:10:00,70.51,70.56,70.47,70.48,10460.0,66.5785,66.6257,66.5407,66.5502,10460.0
2022-12-29 14:15:00,70.49,70.57,70.47,70.56,11272.0,66.5596,66.6352,66.5407,66.6257,11272.0
2022-12-29 14:20:00,70.55,70.58,70.51,70.53,8779.0,66.6163,66.6446,66.5785,66.5974,8779.0
2022-12-29 14:25:00,70.54,70.55,70.41,70.42,9379.0,66.6068,66.6163,66.4841,66.4935,9379.0
2022-12-29 14:30:00,70.41,70.42,70.34,70.38,15830.0,66.4841,66.4935,66.418,66.4558,15830.0
2022-12-29 14:35:00,70.38,70.45,70.38,70.42,8643.0,66.4558,66.5219,66.4558,66.4935,8643.0
2022-12-29 14:40:00,70.42,70.47,70.4,70.4,8435.0,66.4935,66.5407,66.4746,66.4746,8435.0
2022-12-29 14:45:00,70.39,70.39,70.3,70.37,15158.0,66.4652,66.4652,66.3802,66.4463,15158.0
2022-12-29 14:50:00,70.39,70.4,70.29,70.31,8966.0,66.4652,66.4746,66.3708,66.3897,8966.0
2022-12-29 14:55:00,70.32,70.33,70.24,70.28,8481.0,66.3991,66.4085,66.3236,66.3613,8481.0
2022-12-29 15:00:00,70.27,70.41,70.23,70.41,9463.0,66.3519,66.4841,66.3141,66.4841,9463.0
2022-12-29 15:05:00,70.4,70.46,70.35,70.41,16907.0,66.4746,66.5313,66.4274,66.4841,16907.0
2022-12-29 15:10:00,70.41,70.42,70.27,70.28,16276.0,66.4841,66.4935,66.3519,66.3613,16276.0
2022-12-29 15:15:00,70.26,70.34,70.22,70.28,27512.0,66.3425,66.418,66.3047,66.3613,27512.0
2022-12-29 15:20:00,70.32,70.41,70.28,70.4,16632.0,66.3991,66.4841,66.3613,66.4746,16632.0
2022-12-29 15:25:00,70.41,70.41,70.28,70.28,22230.0,66.4841,66.4841,66.3613,66.3613,22230.0
2022-12-29 15:30:00,70.28,70.39,70.27,70.37,31089.0,66.3613,66.4652,66.3519,66.4463,31089.0
2022-12-29 15:35:00,70.37,70.49,70.37,70.44,33832.0,66.4463,66.5596,66.4463,66.5124,33832.0
2022-12-29 15:40:00,70.43,70.56,70.37,70.53,48908.0,66.503,66.6257,66.4463,66.5974,48908.0
2022-12-29 15:45:00,70.53,70.61,70.52,70.61,45302.0,66.5974,66.6729,66.588,66.6729,45302.0
2022-12-29 15:50:00,70.61,70.72,70.53,70.64,102472.0,66.6729,66.7768,66.5974,66.7013,102472.0
2022-12-29 15:55:00,70.63,70.68,70.33,70.42,319180.0,66.6918,66.739,66.4085,66.4935,319180.0
2022-12-30 09:30:00,69.33,69.66,68.96,69.66,41571.0,65.4643,65.7759,65.1149,65.7759,41571.0
2022-12-30 09:35:00,69.68,69.68,69.24,69.3,12501.0,65.7948,65.7948,65.3793,65.436,12501.0
2022-12-30 09:40:00,69.27,69.42,69.04,69.37,12135.0,65.4077,65.5493,65.1905,65.5021,12135.0
2022-12-30 09:45:00,69.36,69.36,68.81,68.93,16578.0,65.4926,65.4926,64.9733,65.0866,16578.0
2022-12-30 09:50:00,69.01,69.25,69.01,69.2,8981.0,65.1622,65.3888,65.1622,65.3416,8981.0
2022-12-30 09:55:00,69.16,69.42,69.14,69.42,6985.0,65.3038,65.5493,65.2849,65.5493,6985.0
2022-12-30 10:00:00,69.41,69.48,69.25,69.44,13978.0,65.5398,65.6059,65.3888,65.5682,13978.0
2022-12-30 10:05:00,69.41,69.44,69.27,69.38,8735.0,65.5398,65.5682,65.4077,65.5115,8735.0
2022-12-30 10:10:00,69.4,69.57,69.39,69.54,14097.0,65.5304,65.6909,65.521,65.6626,14097.0
2022-12-30 10:15:00,69.52,69.83,69.47,69.81,9628.0,65.6437,65.9364,65.5965,65.9175,9628.0
2022-12-30 10:20:00,69.79,69.8,69.68,69.77,11186.0,65.8987,65.9081,65.7948,65.8798,11186.0
2022-12-30 10:25:00,69.77,69.78,69.66,69.69,6007.0,65.8798,65.8892,65.7759,65.8042,6007.0
2022-12-30 10:30:00,69.65,69.71,69.6,69.71,6063.0,65.7665,65.8231,65.7193,65.8231,6063.0
2022-12-30 10:35:00,69.72,69.84,69.66,69.74,8631.0,65.8326,65.9459,65.7759,65.8514,8631.0
2022-12-30 10:40:00,69.76,69.86,69.7,69.85,5224.0,65.8703,65.9648,65.8137,65.9553,5224.0
2022-12-30 10:45:00,69.84,70.15,69.81,70.12,13133.0,65.9459,66.2386,65.9175,66.2103,13133.0
2022-12-30 10:50:00,70.12,70.12,69.85,69.86,22243.0,66.2103,66.2103,65.9553,65.9648,22243.0
2022-12-30 10:55:00,69.86,69.88,69.77,69.85,4176.0,65.9648,65.9836,65.8798,65.9553,4176.0
2022-12-30 11:00:00,69.83,69.87,69.78,69.83,4997.0,65.9364,65.9742,65.8892,65.9364,4997.0
2022-12-30 11:05:00,69.83,69.98,69.79,69.95,5896.0,65.9364,66.0781,65.8987,66.0497,5896.0
2022-12-30 11:10:00,69.94,69.95,69.73,69.76,8567.0,66.0403,66.0497,65.842,65.8703,8567.0
2022-12-30 11:15:00,69.78,69.78,69.65,69.65,6067.0,65.8892,65.8892,65.7665,65.7665,6067.0
2022-12-30 11:20:00,69.67,69.67,69.57,69.66,7295.0,65.7854,65.7854,65.6909,65.7759,7295.0
2022-12-30 11:25:00,69.65,69.73,69.62,69.68,8550.0,65.7665,65.842,65.7381,65.7948,8550.0
2022-12-30 11:30:00,69.67,69.86,69.66,69.81,7256.0,65.7854,65.9648,65.7759,65.9175,7256.0
2022-12-30 11:35:00,69.8,69.88,69.8,69.82,3156.0,65.9081,65.9836,65.9081,65.927,3156.0
2022-12-30 11:40:00,69.81,69.84,69.75,69.81,5449.0,65.9175,65.9459,65.8609,65.9175,5449.0
2022-12-30 11:45:00,69.84,69.93,69.82,69.88,5534.0,65.9459,66.0309,65.927,65.9836,5534.0
2022-12-30 11:50:00,69.89,69.94,69.88,69.92,3713.0,65.9931,66.0403,65.9836,66.0214,3713.0
2022-12-30 11:55:00,69.93,69.99,69.85,69.97,5717.0,66.0309,66.0875,65.9553,66.0686,5717.0
2022-12-30 12:00:00,69.95,69.95,69.89,69.9,3837.0,66.0497,66.0497,65.9931,66.0025,3837.0
2022-12-30 12:05:00,69.91,69.92,69.84,69.88,6534.0,66.012,66.0214,65.9459,65.9836,6534.0
2022-12-30 12:10:00,69.9,69.93,69.84,69.86,8954.0,66.0025,66.0309,65.9459,65.9648,8954.0
2022-12-30 12:15:00,69.89,69.96,69.87,69.88,6084.0,65.9931,66.0592,65.9742,65.9836,6084.0
2022-12-30 12:20:00,69.89,69.91,69.84,69.89,4540.0,65.9931,66.012,65.9459,65.9931,4540.0
2022-12-30 12:25:00,69.89,69.89,69.78,69.8,5340.0,65.9931,65.9931,65.8892,65.9081,5340.0
2022-12-30 12:30:00,69.8,69.83,69.74,69.78,5507.0,65.9081,65.9364,65.8514,65.8892,5507.0
2022-12-30 12:35:00,69.75,69.81,69.7,69.72,4692.0,65.8609,65.9175,65.8137,65.8326,4692.0
2022-12-30 12:40:00,69.71,69.78,69.7,69.73,4943.0,65.8231,65.8892,65.8137,65.842,4943.0
2022-12-30 12:45:00,69.76,69.83,69.75,69.76,3733.0,65.8703,65.9364,65.8609,65.8703,3733.0
2022-12-30 12:50:00,69.8,69.82,69.71,69.71,4898.0,65.9081,65.927,65.8231,65.8231,4898.0
2022-12-30 12:55:00,69.7,69.84,69.67,69.84,5716.0,65.8137,65.9459,65.7854,65.9459,5716.0
2022-12-30 13:00:00,69.84,69.86,69.72,69.72,8909.0,65.9459,65.9648,65.8326,65.8326,8909.0
2022-12-30 13:05:00,69.7,69.71,69.67,69.7,3814.0,65.8137,65.8231,65.7854,65.8137,3814.0
2022-12-30 13:10:00,69.7,69.73,69.68,69.69,5824.0,65.8137,65.842,65.7948,65.8042,5824.0
2022-12-30 13:15:00,69.71,69.71,69.56,69.58,9394.0,65.8231,65.8231,65.6815,65.7004,9394.0
2022-12-30 13:20:00,69.58,69.58,69.42,69.47,9426.0,65.7004,65.7004,65.5493,65.5965,9426.0
2022-12-30 13:25:00,69.46,69.53,69.38,69.53,9328.0,65.5871,65.6532,65.5115,65.6532,9328.0
2022-12-30 13:30:00,69.5,69.63,69.5,69.62,6515.0,65.6248,65.7476,65.6248,65.7381,6515.0
2022-12-30 13:35:00,69.64,69.7,69.63,69.65,5239.0,65.757,65.8137,65.7476,65.7665,5239.0
2022-12-30 13:40:00,69.65,69.66,69.61,69.64,7151.0,65.7665,65.7759,65.7287,65.757,7151.0
2022-12-30 13:45:00,69.63,69.63,69.56,69.57,4028.0,65.7476,65.7476,65.6815,65.6909,4028.0
2022-12-30 13:50:00,69.58,69.64,69.55,69.64,4767.0,65.7004,65.757,65.672,65.757,4767.0
2022-12-30 13:55:00,69.63,69.63,69.57,69.58,4158.0,65.7476,65.7476,65.6909,65.7004,4158.0
2022-12-30 14:00:00,69.58,69.58,69.43,69.44,14377.0,65.7004,65.7004,65.5587,65.5682,14377.0
2022-12-30 14:05:00,69.41,69.44,69.38,69.41,9201.0,65.5398,65.5682,65.5115,65.5398,9201.0
2022-12-30 14:10:00,69.4,69.45,69.39,69.44,7308.0,65.5304,65.5776,65.521,65.5682,7308.0
2022-12-30 14:15:00,69.41,69.45,69.36,69.43,5734.0,65.5398,65.5776,65.4926,65.5587,5734.0
2022-12-30 14:20:00,69.42,69.43,69.39,69.4,5704.0,65.5493,65.5587,65.521,65.5304,5704.0
2022-12-30 14:25:00,69.4,69.54,69.4,69.53,9179.0,65.5304,65.6626,65.5304,65.6532,9179.0
2022-12-30 14:30:00,69.52,69.6,69.5,69.57,7463.0,65.6437,65.7193,65.6248,65.6909,7463.0
2022-12-30 14:35:00,69.58,69.58,69.5,69.53,7619.0,65.7004,65.7004,65.6248,65.6532,7619.0
2022-12-30 14:40:00,69.52,69.52,69.43,69.45,7227.0,65.6437,65.6437,65.5587,65.5776,7227.0
2022-12-30 14:45:00,69.46,69.52,69.35,69.37,6613.0,65.5871,65.6437,65.4832,65.5021,6613.0
2022-12-30 14:50:00,69.36,69.49,69.35,69.47,7490.0,65.4926,65.6154,65.4832,65.5965,7490.0
2022-12-30 14:55:00,69.45,69.52,69.44,69.48,8426.0,65.5776,65.6437,65.5682,65.6059,8426.0
2022-12-30 15:00:00,69.48,69.68,69.48,69.61,18222.0,65.6059,65.7948,65.6059,65.7287,18222.0
2022-12-30 15:05:00,69.62,69.66,69.55,69.65,15862.0,65.7381,65.7759,65.672,65.7665,15862.0
2022-12-30 15:10:00,69.63,69.81,69.62,69.74,9546.0,65.7476,65.9175,65.7381,65.8514,9546.0
2022-12-30 15:15:00,69.76,69.88,69.69,69.69,17364.0,65.8703,65.9836,65.8042,65.8042,17364.0
2022-12-30 15:20:00,69.68,69.73,69.6,69.61,14568.0,65.7948,65.842,65.7193,65.7287,14568.0
2022-12-30 15:25:00,69.61,69.63,69.54,69.59,18214.0,65.7287,65.7476,65.6626,65.7098,18214.0
2022-12-30 15:30:00,69.59,69.77,69.57,69.75,40098.0,65.7098,65.8798,65.6909,65.8609,40098.0
2022-12-30 15:35:00,69.75,69.78,69.69,69.73,16163.0,65.8609,65.8892,65.8042,65.842,16163.0
2022-12-30 15:40:00,69.73,69.78,69.65,69.67,27299.0,65.842,65.8892,65.7665,65.7854,27299.0
2022-12-30 15:45:00,69.67,69.9,69.67,69.9,45760.0,65.7854,66.0025,65.7854,66.0025,45760.0
2022-12-30 15:50:00,69.9,70.12,69.88,70.07,89239.0,66.0025,66.2103,65.9836,66.163,89239.0
2022-12-30 15:55:00,70.08,70.33,70.07,70.25,278156.0,66.1725,66.4085,66.163,66.333,278156.0
2023-01-03 09:30:00,71.4,71.58,70.58,70.62,58477.0,67.4189,67.5889,66.6446,66.6824,58477.0
2023-01-03 09:35:00,70.61,70.83,70.5,70.72,22815.0,66.6729,66.8807,66.5691,66.7768,22815.0
2023-01-03 09:40:00,70.76,70.95,70.36,70.36,21518.0,66.8146,66.994,66.4369,66.4369,21518.0
2023-01-03 09:45:00,70.45,70.49,70.03,70.25,35614.0,66.5219,66.5596,66.1253,66.333,35614.0
2023-01-03 09:50:00,70.24,70.38,69.75,70.05,25823.0,66.3236,66.4558,65.8609,66.1442,25823.0
2023-01-03 09:55:00,70.07,70.09,69.69,69.72,19906.0,66.163,66.1819,65.8042,65.8326,19906.0
2023-01-03 10:00:00,69.73,70.04,69.73,69.91,12941.0,65.842,66.1347,65.842,66.012,12941.0
2023-01-03 10:05:00,69.85,69.98,69.83,69.87,11394.0,65.9553,66.0781,65.9364,65.9742,11394.0
2023-01-03 10:10:00,69.88,69.88,69.5,69.54,15456.0,65.9836,65.9836,65.6248,65.6626,15456.0
2023-01-03 10:15:00,69.53,69.68,69.36,69.36,15831.0,65.6532,65.7948,65.4926,65.4926,15831.0
2023-01-03 10:20:00,69.34,69.53,69.32,69.52,8044.0,65.4738,65.6532,65.4549,65.6437,8044.0
2023-01-03 10:25:00,69.47,69.48,69.28,69.45,8711.0,65.5965,65.6059,65.4171,65.5776,8711.0
2023-01-03 10:30:00,69.48,69.48,69.2,69.26,10379.0,65.6059,65.6059,65.3416,65.3982,10379.0
2023-01-03 10:35:00,69.27,69.38,69.27,69.38,4768.0,65.4077,65.5115,65.4077,65.5115,4768.0
2023-01-03 10:40:00,69.46,69.56,69.36,69.46,18488.0,65.5871,65.6815,65.4926,65.5871,18488.0
2023-01-03 10:45:00,69.48,69.78,69.47,69.73,12004.0,65.6059,65.8892,65.5965,65.842,12004.0
2023-01-03 10:50:00,69.72,69.85,69.67,69.85,26061.0,65.8326,65.9553,65.7854,65.9553,26061.0
2023-01-03 10:55:00,69.86,70.18,69.86,70.17,11489.0,65.9648,66.2669,65.9648,66.2575,11489.0
2023-01-03 11:00:00,70.18,70.24,69.97,69.97,10626.0,66.2669,66.3236,66.0686,66.0686,10626.0
2023-01-03 11:05:00,69.98,69.99,69.8,69.8,12895.0,66.0781,66.0875,65.9081,65.9081,12895.0
2023-01-03 11:10:00,69.77,69.79,69.52,69.52,16432.0,65.8798,65.8987,65.6437,65.6437,16432.0
2023-01-03 11:15:00,69.6,69.74,69.52,69.71,10306.0,65.7193,65.8514,65.6437,65.8231,10306.0
2023-01-03 11:20:00,69.7,69.83,69.61,69.75,17322.0,65.8137,65.9364,65.7287,65.8609,17322.0
2023-01-03 11:25:00,69.74,69.77,69.56,69.72,8003.0,65.8514,65.8798,65.6815,65.8326,8003.0
2023-01-03 11:30:00,69.7,69.71,69.33,69.39,26753.0,65.8137,65.8231,65.4643,65.521,26753.0
2023-01-03 11:35:00,69.4,69.5,69.37,69.49,29450.0,65.5304,65.6248,65.5021,65.6154,29450.0
2023-01-03 11:40:00,69.49,69.56,69.33,69.33,6862.0,65.6154,65.6815,65.4643,65.4643,6862.0
2023-01-03 11:45:00,69.28,69.29,69.19,69.27,7470.0,65.4171,65.4265,65.3321,65.4077,7470.0
2023-01-03 11:50:00,69.28,69.35,69.19,69.21,5772.0,65.4171,65.4832,65.3321,65.351,5772.0
2023-01-03 11:55:00,69.18,69.18,69.04,69.07,23235.0,65.3227,65.3227,65.1905,65.2188,23235.0
2023-01-03 12:00:00,69.06,69.14,69.01,69.11,26031.0,65.2094,65.2849,65.1622,65.2566,26031.0
2023-01-03 12:05:00,69.1,69.34,69.08,69.25,17426.0,65.2471,65.4738,65.2282,65.3888,17426.0
2023-01-03 12:10:00,69.24,69.25,69.15,69.23,32131.0,65.3793,65.3888,65.2943,65.3699,32131.0
2023-01-03 12:15:00,69.23,69.23,69.15,69.15,13575.0,65.3699,65.3699,65.2943,65.2943,13575.0
2023-01-03 12:20:00,69.15,69.31,69.05,69.09,31369.0,65.2943,65.4454,65.1999,65.2377,31369.0
2023-01-03 12:25:00,69.08,69.22,69.07,69.18,15264.0,65.2282,65.3604,65.2188,65.3227,15264.0
2023-01-03 12:30:00,69.18,69.4,69.15,69.39,17060.0,65.3227,65.5304,65.2943,65.521,17060.0
2023-01-03 12:35:00,69.39,69.39,69.21,69.21,9134.0,65.521,65.521,65.351,65.351,9134.0
2023-01-03 12:40:00,69.22,69.22,69.14,69.18,9410.0,65.3604,65.3604,65.2849,65.3227,9410.0
2023-01-03 12:45:00,69.18,69.18,68.92,69.0,18457.0,65.3227,65.3227,65.0772,65.1527,18457.0
2023-01-03 12:50:00,69.02,69.11,69.0,69.1,10692.0,65.1716,65.2566,65.1527,65.2471,10692.0
2023-01-03 12:55:00,69.1,69.27,69.03,69.18,9488.0,65.2471,65.4077,65.181,65.3227,9488.0
2023-01-03 13:00:00,69.15,69.17,69.07,69.16,8901.0,65.2943,65.3132,65.2188,65.3038,8901.0
2023-01-03 13:05:00,69.14,69.14,69.03,69.06,10383.0,65.2849,65.2849,65.181,65.2094,10383.0
2023-01-03 13:10:00,69.05,69.17,69.0,69.0,7301.0,65.1999,65.3132,65.1527,65.1527,7301.0
2023-01-03 13:15:00,69.02,69.04,68.97,69.0,8294.0,65.1716,65.1905,65.1244,65.1527,8294.0
2023-01-03 13:20:00,69.0,69.06,68.97,69.05,14933.0,65.1527,65.2094,65.1244,65.1999,14933.0
2023-01-03 13:25:00,69.04,69.32,69.03,69.31,20957.0,65.1905,65.4549,65.181,65.4454,20957.0
2023-01-03 13:30:00,69.27,69.32,69.16,69.17,11617.0,65.4077,65.4549,65.3038,65.3132,11617.0
2023-01-03 13:35:00,69.16,69.25,69.1,69.11,9682.0,65.3038,65.3888,65.2471,65.2566,9682.0
2023-01-03 13:40:00,69.12,69.24,69.1,69.12,8800.0,65.266,65.3793,65.2471,65.266,8800.0
2023-01-03 13:45:00,69.11,69.12,69.02,69.1,13747.0,65.2566,65.266,65.1716,65.2471,13747.0
2023-01-03 13:50:00,69.1,69.27,69.1,69.22,9547.0,65.2471,65.4077,65.2471,65.3604,9547.0
2023-01-03 13:55:00,69.19,69.25,69.18,69.18,16628.0,65.3321,65.3888,65.3227,65.3227,16628.0
2023-01-03 14:00:00,69.19,69.27,68.99,69.0,16208.0,65.3321,65.4077,65.1433,65.1527,16208.0
2023-01-03 14:05:00,69.01,69.04,68.94,68.94,12194.0,65.1622,65.1905,65.0961,65.0961,12194.0
2023-01-03 14:10:00,68.93,68.93,68.71,68.75,15478.0,65.0866,65.0866,64.8789,64.9166,15478.0
2023-01-03 14:15:00,68.76,68.85,68.71,68.73,14106.0,64.9261,65.0111,64.8789,64.8978,14106.0
2023-01-03 14:20:00,68.74,68.79,68.62,68.64,10030.0,64.9072,64.9544,64.7939,64.8128,10030.0
2023-01-03 14:25:00,68.62,68.68,68.58,68.62,35591.0,64.7939,64.8506,64.7561,64.7939,35591.0
2023-01-03 14:30:00,68.62,68.64,68.4,68.47,23227.0,64.7939,64.8128,64.5862,64.6523,23227.0
2023-01-03 14:35:00,68.47,68.54,68.45,68.45,14612.0,64.6523,64.7184,64.6334,64.6334,14612.0
2023-01-03 14:40:00,68.45,68.68,68.43,68.68,22833.0,64.6334,64.8506,64.6145,64.8506,22833.0
2023-01-03 14:45:00,68.68,69.02,68.67,68.95,32441.0,64.8506,65.1716,64.8411,65.1055,32441.0
2023-01-03 14:50:00,68.94,68.94,68.8,68.85,14037.0,65.0961,65.0961,64.9639,65.0111,14037.0
2023-01-03 14:55:00,68.85,68.99,68.83,68.89,19964.0,65.0111,65.1433,64.9922,65.0488,19964.0
2023-01-03 15:00:00,68.89,69.05,68.78,68.86,19271.0,65.0488,65.1999,64.945,65.0205,19271.0
2023-01-03 15:05:00,68.85,68.93,68.79,68.81,15137.0,65.0111,65.0866,64.9544,64.9733,15137.0
2023-01-03 15:10:00,68.82,68.98,68.82,68.97,13242.0,64.9827,65.1338,64.9827,65.1244,13242.0
2023-01-03 15:15:00,68.99,69.12,68.98,69.0,16015.0,65.1433,65.266,65.1338,65.1527,16015.0
2023-01-03 15:20:00,68.98,68.98,68.73,68.76,25274.0,65.1338,65.1338,64.8978,64.9261,25274.0
2023-01-03 15:25:00,68.76,68.88,68.74,68.82,30919.0,64.9261,65.0394,64.9072,64.9827,30919.0
2023-01-03 15:30:00,68.81,69.03,68.81,68.94,88650.0,64.9733,65.181,64.9733,65.0961,88650.0
2023-01-03 15:35:00,68.94,68.98,68.76,68.87,42993.0,65.0961,65.1338,64.9261,65.03,42993.0
2023-01-03 15:40:00,68.87,68.96,68.8,68.95,44845.0,65.03,65.1149,64.9639,65.1055,44845.0
2023-01-03 15:45:00,68.94,69.03,68.86,69.02,47020.0,65.0961,65.181,65.0205,65.1716,47020.0
2023-01-03 15:50:00,69.02,69.15,68.92,69.1,92769.0,65.1716,65.2943,65.0772,65.2471,92769.0
2023-01-03 15:55:00,69.1,69.22,69.02,69.1,227036.0,65.2471,65.3604,65.1716,65.2471,227036.0
2023-01-04 09:30:00,70.6,71.4,70.5,71.28,75571.0,66.6635,67.4189,66.5691,67.3056,75571.0
2023-01-04 09:35:00,71.33,71.61,71.22,71.26,21503.0,67.3528,67.6172,67.2489,67.2867,21503.0
2023-01-04 09:40:00,71.33,71.56,70.83,70.83,32402.0,67.3528,67.57,66.8807,66.8807,32402.0
2023-01-04 09:45:00,70.9,71.16,70.83,71.08,30315.0,66.9468,67.1923,66.8807,67.1167,30315.0
2023-01-04 09:50:00,71.08,71.08,70.74,70.92,26077.0,67.1167,67.1167,66.7957,66.9657,26077.0
2023-01-04 09:55:00,70.99,71.07,70.91,70.91,20333.0,67.0317,67.1073,66.9562,66.9562,20333.0
2023-01-04 10:00:00,70.91,71.13,70.34,70.42,30424.0,66.9562,67.1639,66.418,66.4935,30424.0
2023-01-04 10:05:00,70.5,70.53,70.19,70.3,21072.0,66.5691,66.5974,66.2764,66.3802,21072.0
2023-01-04 10:10:00,70.28,70.38,69.99,70.13,59586.0,66.3613,66.4558,66.0875,66.2197,59586.0
2023-01-04 10:15:00,70.12,70.35,70.05,70.24,81545.0,66.2103,66.4274,66.1442,66.3236,81545.0
2023-01-04 10:20:00,70.3,70.3,69.79,69.96,17385.0,66.3802,66.3802,65.8987,66.0592,17385.0
2023-01-04 10:25:00,69.99,70.03,69.73,70.03,8718.0,66.0875,66.1253,65.842,66.1253,8718.0
2023-01-04 10:30:00,70.03,70.07,69.58,69.68,18517.0,66.1253,66.163,65.7004,65.7948,18517.0
2023-01-04 10:35:00,69.68,69.88,69.68,69.73,8986.0,65.7948,65.9836,65.7948,65.842,8986.0
2023-01-04 10:40:00,69.74,70.03,69.64,70.02,9699.0,65.8514,66.1253,65.757,66.1158,9699.0
2023-01-04 10:45:00,70.0,70.27,70.0,70.21,9622.0,66.0969,66.3519,66.0969,66.2952,9622.0
2023-01-04 10:50:00,70.22,70.24,70.09,70.14,10069.0,66.3047,66.3236,66.1819,66.2291,10069.0
2023-01-04 10:55:00,70.08,70.23,70.04,70.23,16096.0,66.1725,66.3141,66.1347,66.3141,16096.0
2023-01-04 11:00:00,70.24,70.26,70.13,70.15,12202.0,66.3236,66.3425,66.2197,66.2386,12202.0
2023-01-04 11:05:00,70.14,70.31,70.07,70.3,6280.0,66.2291,66.3897,66.163,66.3802,6280.0
2023-01-04 11:10:00,70.3,70.53,70.28,70.53,6855.0,66.3802,66.5974,66.3613,66.5974,6855.0
2023-01-04 11:15:00,70.51,70.55,70.41,70.42,7416.0,66.5785,66.6163,66.4841,66.4935,7416.0
2023-01-04 11:20:00,70.44,70.48,70.36,70.42,9235.0,66.5124,66.5502,66.4369,66.4935,9235.0
2023-01-04 11:25:00,70.43,70.57,70.41,70.55,10880.0,66.503,66.6352,66.4841,66.6163,10880.0
2023-01-04 11:30:00,70.56,70.92,70.56,70.79,24672.0,66.6257,66.9657,66.6257,66.8429,24672.0
2023-01-04 11:35:00,70.79,70.95,70.7,70.9,18255.0,66.8429,66.994,66.7579,66.9468,18255.0
2023-01-04 11:40:00,70.93,70.96,70.84,70.86,7716.0,66.9751,67.0034,66.8901,66.909,7716.0
2023-01-04 11:45:00,70.84,70.89,70.75,70.88,11639.0,66.8901,66.9373,66.8051,66.9279,11639.0
2023-01-04 11:50:00,70.9,70.95,70.81,70.85,8602.0,66.9468,66.994,66.8618,66.8996,8602.0
2023-01-04 11:55:00,70.86,70.98,70.86,70.87,12320.0,66.909,67.0223,66.909,66.9184,12320.0
2023-01-04 12:00:00,70.89,70.91,70.82,70.88,5521.0,66.9373,66.9562,66.8712,66.9279,5521.0
2023-01-04 12:05:00,70.86,70.86,70.7,70.73,56380.0,66.909,66.909,66.7579,66.7862,56380.0
2023-01-04 12:10:00,70.75,70.83,70.69,70.77,3188.0,66.8051,66.8807,66.7485,66.824,3188.0
2023-01-04 12:15:00,70.78,70.8,70.56,70.76,50750.0,66.8335,66.8523,66.6257,66.8146,50750.0
2023-01-04 12:20:00,70.76,70.84,70.72,70.84,76635.0,66.8146,66.8901,66.7768,66.8901,76635.0
2023-01-04 12:25:00,70.86,70.86,70.78,70.78,26002.0,66.909,66.909,66.8335,66.8335,26002.0
2023-01-04 12:30:00,70.79,71.08,70.79,71.04,20529.0,66.8429,67.1167,66.8429,67.079,20529.0
2023-01-04 12:35:00,71.03,71.09,70.97,70.98,6949.0,67.0695,67.1262,67.0129,67.0223,6949.0
2023-01-04 12:40:00,70.96,71.11,70.96,71.08,28301.0,67.0034,67.1451,67.0034,67.1167,28301.0
2023-01-04 12:45:00,71.08,71.23,71.06,71.16,18461.0,67.1167,67.2584,67.0978,67.1923,18461.0
2023-01-04 12:50:00,71.16,71.2,70.98,71.03,13873.0,67.1923,67.23,67.0223,67.0695,13873.0
2023-01-04 12:55:00,71.02,71.02,70.81,70.85,25681.0,67.0601,67.0601,66.8618,66.8996,25681.0
2023-01-04 13:00:00,70.84,70.86,70.65,70.8,15206.0,66.8901,66.909,66.7107,66.8523,15206.0
2023-01-04 13:05:00,70.81,70.91,70.79,70.91,8746.0,66.8618,66.9562,66.8429,66.9562,8746.0
2023-01-04 13:10:00,70.93,71.01,70.93,71.01,13624.0,66.9751,67.0506,66.9751,67.0506,13624.0
2023-01-04 13:15:00,71.0,71.16,71.0,71.14,10182.0,67.0412,67.1923,67.0412,67.1734,10182.0
2023-01-04 13:20:00,71.16,71.21,71.15,71.17,9936.0,67.1923,67.2395,67.1828,67.2017,9936.0
2023-01-04 13:25:00,71.17,71.19,71.08,71.08,10809.0,67.2017,67.2206,67.1167,67.1167,10809.0
2023-01-04 13:30:00,71.07,71.18,71.07,71.18,6611.0,67.1073,67.2112,67.1073,67.2112,6611.0
2023-01-04 13:35:00,71.17,71.25,71.11,71.25,6268.0,67.2017,67.2773,67.1451,67.2773,6268.0
2023-01-04 13:40:00,71.25,71.28,71.18,71.2,8202.0,67.2773,67.3056,67.2112,67.23,8202.0
2023-01-04 13:45:00,71.2,71.21,71.08,71.19,8069.0,67.23,67.2395,67.1167,67.2206,8069.0
2023-01-04 13:50:00,71.18,71.18,71.12,71.18,7811.0,67.2112,67.2112,67.1545,67.2112,7811.0
2023-01-04 13:55:00,71.17,71.22,71.03,71.11,19786.0,67.2017,67.2489,67.0695,67.1451,19786.0
2023-01-04 14:00:00,71.02,71.43,70.66,70.96,87959.0,67.0601,67.4472,66.7201,67.0034,87959.0
2023-01-04 14:05:00,71.06,71.19,70.77,70.81,30490.0,67.0978,67.2206,66.824,66.8618,30490.0
2023-01-04 14:10:00,70.84,70.95,70.7,70.95,11721.0,66.8901,66.994,66.7579,66.994,11721.0
2023-01-04 14:15:00,70.94,71.33,70.94,71.26,20085.0,66.9845,67.3528,66.9845,67.2867,20085.0
2023-01-04 14:20:00,71.2,71.22,70.78,70.85,17124.0,67.23,67.2489,66.8335,66.8996,17124.0
2023-01-04 14:25:00,70.86,70.86,70.23,70.28,24123.0,66.909,66.909,66.3141,66.3613,24123.0
2023-01-04 14:30:00,70.26,70.54,70.19,70.53,18525.0,66.3425,66.6068,66.2764,66.5974,18525.0
2023-01-04 14:35:00,70.52,70.58,70.38,70.5,24094.0,66.588,66.6446,66.4558,66.5691,24094.0
2023-01-04 14:40:00,70.5,70.75,70.42,70.53,26868.0,66.5691,66.8051,66.4935,66.5974,26868.0
2023-01-04 14:45:00,70.54,70.7,70.53,70.58,10288.0,66.6068,66.7579,66.5974,66.6446,10288.0
2023-01-04 14:50:00,70.58,70.67,70.48,70.56,23481.0,66.6446,66.7296,66.5502,66.6257,23481.0
2023-01-04 14:55:00,70.54,70.87,70.54,70.84,14625.0,66.6068,66.9184,66.6068,66.8901,14625.0
2023-01-04 15:00:00,70.85,71.06,70.84,70.96,14386.0,66.8996,67.0978,66.8901,67.0034,14386.0
2023-01-04 15:05:00,70.94,70.94,70.73,70.83,9445.0,66.9845,66.9845,66.7862,66.8807,9445.0
2023-01-04 15:10:00,70.83,70.86,70.7,70.78,34361.0,66.8807,66.909,66.7579,66.8335,34361.0
2023-01-04 15:15:00,70.8,70.84,70.73,70.75,19897.0,66.8523,66.8901,66.7862,66.8051,19897.0
2023-01-04 15:20:00,70.75,70.79,70.52,70.61,29586.0,66.8051,66.8429,66.588,66.6729,29586.0
2023-01-04 15:25:00,70.61,70.74,70.56,70.62,18644.0,66.6729,66.7957,66.6257,66.6824,18644.0
2023-01-04 15:30:00,70.61,70.63,70.49,70.53,25279.0,66.6729,66.6918,66.5596,66.5974,25279.0
2023-01-04 15:35:00,70.54,70.55,70.28,70.37,28881.0,66.6068,66.6163,66.3613,66.4463,28881.0
2023-01-04 15:40:00,70.37,70.41,70.24,70.29,35767.0,66.4463,66.4841,66.3236,66.3708,35767.0
2023-01-04 15:45:00,70.28,70.31,70.19,70.31,42461.0,66.3613,66.3897,66.2764,66.3897,42461.0
2023-01-04 15:50:00,70.33,70.57,70.25,70.53,148267.0,66.4085,66.6352,66.333,66.5974,148267.0
2023-01-04 15:55:00,70.53,70.97,70.53,70.8,410374.0,66.5974,67.0129,66.5974,66.8523,410374.0
2023-01-05 09:30:00,69.86,70.25,69.77,70.06,52132.0,65.9648,66.333,65.8798,66.1536,52132.0
2023-01-05 09:35:00,70.07,70.14,69.98,70.11,8773.0,66.163,66.2291,66.0781,66.2008,8773.0
2023-01-05 09:40:00,70.02,70.02,69.67,69.84,7912.0,66.1158,66.1158,65.7854,65.9459,7912.0
2023-01-05 09:45:00,69.83,69.9,69.72,69.8,7243.0,65.9364,66.0025,65.8326,65.9081,7243.0
2023-01-05 09:50:00,69.88,70.18,69.84,70.13,14012.0,65.9836,66.2669,65.9459,66.2197,14012.0
2023-01-05 09:55:00,70.13,70.27,70.1,70.1,10650.0,66.2197,66.3519,66.1914,66.1914,10650.0
2023-01-05 10:00:00,70.1,70.28,70.03,70.23,10547.0,66.1914,66.3613,66.1253,66.3141,10547.0
2023-01-05 10:05:00,70.21,70.59,70.15,70.25,29381.0,66.2952,66.6541,66.2386,66.333,29381.0
2023-01-05 10:10:00,70.27,70.6,70.2,70.32,8893.0,66.3519,66.6635,66.2858,66.3991,8893.0
2023-01-05 10:15:00,70.34,70.36,70.22,70.33,6394.0,66.418,66.4369,66.3047,66.4085,6394.0
2023-01-05 10:20:00,70.32,70.39,70.15,70.2,17780.0,66.3991,66.4652,66.2386,66.2858,17780.0
2023-01-05 10:25:00,70.28,70.56,70.28,70.52,5503.0,66.3613,66.6257,66.3613,66.588,5503.0
2023-01-05 10:30:00,70.54,70.59,70.36,70.5,17812.0,66.6068,66.6541,66.4369,66.5691,17812.0
2023-01-05 10:35:00,70.49,70.66,70.4,70.63,9817.0,66.5596,66.7201,66.4746,66.6918,9817.0
2023-01-05 10:40:00,70.66,70.7,70.52,70.7,5613.0,66.7201,66.7579,66.588,66.7579,5613.0
2023-01-05 10:45:00,70.73,70.78,70.55,70.56,36082.0,66.7862,66.8335,66.6163,66.6257,36082.0
2023-01-05 10:50:00,70.58,70.58,70.4,70.47,16003.0,66.6446,66.6446,66.4746,66.5407,16003.0
2023-01-05 10:55:00,70.47,70.49,70.36,70.41,8139.0,66.5407,66.5596,66.4369,66.4841,8139.0
2023-01-05 11:00:00,70.39,70.48,70.33,70.44,9998.0,66.4652,66.5502,66.4085,66.5124,9998.0
2023-01-05 11:05:00,70.44,70.5,70.4,70.45,16808.0,66.5124,66.5691,66.4746,66.5219,16808.0
2023-01-05 11:10:00,70.48,70.67,70.47,70.53,8800.0,66.5502,66.7296,66.5407,66.5974,8800.0
2023-01-05 11:15:00,70.52,70.55,70.46,70.46,13847.0,66.588,66.6163,66.5313,66.5313,13847.0
2023-01-05 11:20:00,70.45,70.48,70.28,70.3,19260.0,66.5219,66.5502,66.3613,66.3802,19260.0
2023-01-05 11:25:00,70.29,70.54,70.29,70.51,14892.0,66.3708,66.6068,66.3708,66.5785,14892.0
2023-01-05 11:30:00,70.5,70.61,70.47,70.56,9361.0,66.5691,66.6729,66.5407,66.6257,9361.0
2023-01-05 11:35:00,70.55,70.64,70.52,70.59,9988.0,66.6163,66.7013,66.588,66.6541,9988.0
2023-01-05 11:40:00,70.61,70.67,70.49,70.64,9268.0,66.6729,66.7296,66.5596,66.7013,9268.0
2023-01-05 11:45:00,70.63,70.66,70.59,70.62,7506.0,66.6918,66.7201,66.6541,66.6824,7506.0
2023-01-05 11:50:00,70.62,70.62,70.47,70.47,7013.0,66.6824,66.6824,66.5407,66.5407,7013.0
2023-01-05 11:55:00,70.47,70.52,70.37,70.38,6460.0,66.5407,66.588,66.4463,66.4558,6460.0
2023-01-05 12:00:00,70.37,70.47,70.36,70.47,8515.0,66.4463,66.5407,66.4369,66.5407,8515.0
2023-01-05 12:05:00,70.43,70.59,70.38,70.5,13434.0,66.503,66.6541,66.4558,66.5691,13434.0
2023-01-05 12:10:00,70.48,70.49,70.32,70.33,7278.0,66.5502,66.5596,66.3991,66.4085,7278.0
2023-01-05 12:15:00,70.34,70.35,70.02,70.05,13831.0,66.418,66.4274,66.1158,66.1442,13831.0
2023-01-05 12:20:00,70.03,70.26,69.97,70.26,11686.0,66.1253,66.3425,66.0686,66.3425,11686.0
2023-01-05 12:25:00,70.26,70.29,70.22,70.28,11598.0,66.3425,66.3708,66.3047,66.3613,11598.0
2023-01-05 12:30:00,70.26,70.38,70.25,70.36,9546.0,66.3425,66.4558,66.333,66.4369,9546.0
2023-01-05 12:35:00,70.34,70.37,70.2,70.23,7401.0,66.418,66.4463,66.2858,66.3141,7401.0
2023-01-05 12:40:00,70.25,70.27,70.11,70.14,3252.0,66.333,66.3519,66.2008,66.2291,3252.0
2023-01-05 12:45:00,70.14,70.19,70.02,70.05,27245.0,66.2291,66.2764,66.1158,66.1442,27245.0
2023-01-05 12:50:00,70.05,70.08,69.95,69.95,12555.0,66.1442,66.1725,66.0497,66.0497,12555.0
2023-01-05 12:55:00,69.94,69.98,69.9,69.92,6795.0,66.0403,66.0781,66.0025,66.0214,6795.0
2023-01-05 13:00:00,69.86,69.9,69.78,69.84,4626.0,65.9648,66.0025,65.8892,65.9459,4626.0
2023-01-05 13:05:00,69.86,69.97,69.86,69.97,7797.0,65.9648,66.0686,65.9648,66.0686,7797.0
2023-01-05 13:10:00,69.97,69.99,69.84,69.84,8373.0,66.0686,66.0875,65.9459,65.9459,8373.0
2023-01-05 13:15:00,69.82,69.85,69.77,69.82,4589.0,65.927,65.9553,65.8798,65.927,4589.0
2023-01-05 13:20:00,69.84,70.4,69.84,70.37,27465.0,65.9459,66.4746,65.9459,66.4463,27465.0
2023-01-05 13:25:00,70.37,70.51,70.23,70.25,8021.0,66.4463,66.5785,66.3141,66.333,8021.0
2023-01-05 13:30:00,70.28,70.46,70.24,70.38,10549.0,66.3613,66.5313,66.3236,66.4558,10549.0
2023-01-05 13:35:00,70.38,70.4,70.2,70.25,9535.0,66.4558,66.4746,66.2858,66.333,9535.0
2023-01-05 13:40:00,70.31,70.34,70.12,70.13,25726.0,66.3897,66.418,66.2103,66.2197,25726.0
2023-01-05 13:45:00,70.13,70.13,69.77,69.78,80669.0,66.2197,66.2197,65.8798,65.8892,80669.0
2023-01-05 13:50:00,69.77,69.81,69.57,69.7,55083.0,65.8798,65.9175,65.6909,65.8137,55083.0
2023-01-05 13:55:00,69.7,69.74,69.5,69.61,28801.0,65.8137,65.8514,65.6248,65.7287,28801.0
2023-01-05 14:00:00,69.63,69.91,69.62,69.84,14458.0,65.7476,66.012,65.7381,65.9459,14458.0
2023-01-05 14:05:00,69.84,69.88,69.79,69.79,16797.0,65.9459,65.9836,65.8987,65.8987,16797.0
2023-01-05 14:10:00,69.77,69.82,69.68,69.73,9879.0,65.8798,65.927,65.7948,65.842,9879.0
2023-01-05 14:15:00,69.74,69.84,69.72,69.81,10509.0,65.8514,65.9459,65.8326,65.9175,10509.0
2023-01-05 14:20:00,69.81,69.83,69.73,69.78,73247.0,65.9175,65.9364,65.842,65.8892,73247.0
2023-01-05 14:25:00,69.76,69.81,69.49,69.49,18227.0,65.8703,65.9175,65.6154,65.6154,18227.0
2023-01-05 14:30:00,69.51,69.65,69.48,69.5,35321.0,65.6343,65.7665,65.6059,65.6248,35321.0
2023-01-05 14:35:00,69.52,69.88,69.5,69.77,21317.0,65.6437,65.9836,65.6248,65.8798,21317.0
2023-01-05 14:40:00,69.78,69.81,69.62,69.68,14637.0,65.8892,65.9175,65.7381,65.7948,14637.0
2023-01-05 14:45:00,69.69,69.88,69.68,69.84,11573.0,65.8042,65.9836,65.7948,65.9459,11573.0
2023-01-05 14:50:00,69.83,69.88,69.79,69.83,7429.0,65.9364,65.9836,65.8987,65.9364,7429.0
2023-01-05 14:55:00,69.84,69.88,69.66,69.68,11618.0,65.9459,65.9836,65.7759,65.7948,11618.0
2023-01-05 15:00:00,69.63,69.7,69.6,69.63,11356.0,65.7476,65.8137,65.7193,65.7476,11356.0
2023-01-05 15:05:00,69.65,69.7,69.61,69.69,12256.0,65.7665,65.8137,65.7287,65.8042,12256.0
2023-01-05 15:10:00,69.68,69.76,69.61,69.74,10869.0,65.7948,65.8703,65.7287,65.8514,10869.0
2023-01-05 15:15:00,69.75,69.81,69.6,69.64,12555.0,65.8609,65.9175,65.7193,65.757,12555.0
2023-01-05 15:20:00,69.62,69.65,69.46,69.51,16005.0,65.7381,65.7665,65.5871,65.6343,16005.0
2023-01-05 15:25:00,69.5,69.5,69.38,69.42,27207.0,65.6248,65.6248,65.5115,65.5493,27207.0
2023-01-05 15:30:00,69.41,69.41,69.18,69.27,83030.0,65.5398,65.5398,65.3227,65.4077,83030.0
2023-01-05 15:35:00,69.26,69.29,69.22,69.25,68079.0,65.3982,65.4265,65.3604,65.3888,68079.0
2023-01-05 15:40:00,69.25,69.38,69.16,69.2,48660.0,65.3888,65.5115,65.3038,65.3416,48660.0
2023-01-05 15:45:00,69.2,69.28,69.14,69.21,45091.0,65.3416,65.4171,65.2849,65.351,45091.0
2023-01-05 15:50:00,69.2,69.38,69.02,69.03,136412.0,65.3416,65.5115,65.1716,65.181,136412.0
2023-01-05 15:55:00,69.03,69.21,68.98,69.07,330812.0,65.181,65.351,65.1338,65.2188,330812.0
2023-01-06 09:30:00,70.79,71.01,70.46,71.01,82279.0,66.8429,67.0506,66.5313,67.0506,82279.0
2023-01-06 09:35:00,71.01,71.04,70.02,70.17,16615.0,67.0506,67.079,66.1158,66.2575,16615.0
2023-01-06 09:40:00,70.23,70.33,69.75,69.81,26064.0,66.3141,66.4085,65.8609,65.9175,26064.0
2023-01-06 09:45:00,69.81,70.0,69.74,69.99,28182.0,65.9175,66.0969,65.8514,66.0875,28182.0
2023-01-06 09:50:00,69.97,70.17,69.91,70.15,22513.0,66.0686,66.2575,66.012,66.2386,22513.0
2023-01-06 09:55:00,70.14,70.33,70.04,70.09,25040.0,66.2291,66.4085,66.1347,66.1819,25040.0
2023-01-06 10:00:00,70.12,70.83,70.12,70.32,44676.0,66.2103,66.8807,66.2103,66.3991,44676.0
2023-01-06 10:05:00,70.25,70.74,70.25,70.55,25737.0,66.333,66.7957,66.333,66.6163,25737.0
2023-01-06 10:10:00,70.53,70.76,70.51,70.61,14746.0,66.5974,66.8146,66.5785,66.6729,14746.0
2023-01-06 10:15:00,70.63,70.89,70.62,70.82,20817.0,66.6918,66.9373,66.6824,66.8712,20817.0
2023-01-06 10:20:00,70.84,70.87,70.65,70.73,23781.0,66.8901,66.9184,66.7107,66.7862,23781.0
2023-01-06 10:25:00,70.77,70.77,70.43,70.58,16981.0,66.824,66.824,66.503,66.6446,16981.0
2023-01-06 10:30:00,70.59,70.73,70.57,70.62,10846.0,66.6541,66.7862,66.6352,66.6824,10846.0
2023-01-06 10:35:00,70.62,70.87,70.58,70.87,8920.0,66.6824,66.9184,66.6446,66.9184,8920.0
2023-01-06 10:40:00,70.88,71.01,70.81,70.84,20717.0,66.9279,67.0506,66.8618,66.8901,20717.0
2023-01-06 10:45:00,70.84,71.12,70.82,71.12,19840.0,66.8901,67.1545,66.8712,67.1545,19840.0
2023-01-06 10:50:00,71.09,71.16,71.04,71.09,14247.0,67.1262,67.1923,67.079,67.1262,14247.0
2023-01-06 10:55:00,71.07,71.29,71.02,71.19,16955.0,67.1073,67.315,67.0601,67.2206,16955.0
2023-01-06 11:00:00,71.2,71.32,71.13,71.32,14522.0,67.23,67.3433,67.1639,67.3433,14522.0
2023-01-06 11:05:00,71.33,71.4,71.21,71.3,15308.0,67.3528,67.4189,67.2395,67.3245,15308.0
2023-01-06 11:10:00,71.3,71.31,71.14,71.14,9547.0,67.3245,67.3339,67.1734,67.1734,9547.0
2023-01-06 11:15:00,71.13,71.24,71.12,71.19,12849.0,67.1639,67.2678,67.1545,67.2206,12849.0
2023-01-06 11:20:00,71.17,71.41,71.17,71.41,14849.0,67.2017,67.4283,67.2017,67.4283,14849.0
2023-01-06 11:25:00,71.38,71.4,71.15,71.32,19287.0,67.4,67.4189,67.1828,67.3433,19287.0
2023-01-06 11:30:00,71.36,71.46,71.21,71.45,10871.0,67.3811,67.4755,67.2395,67.4661,10871.0
2023-01-06 11:35:00,71.44,71.49,71.36,71.49,10722.0,67.4567,67.5039,67.3811,67.5039,10722.0
2023-01-06 11:40:00,71.47,71.52,71.4,71.41,13454.0,67.485,67.5322,67.4189,67.4283,13454.0
2023-01-06 11:45:00,71.41,71.61,71.41,71.59,9210.0,67.4283,67.6172,67.4283,67.5983,9210.0
2023-01-06 11:50:00,71.59,71.78,71.56,71.71,14145.0,67.5983,67.7777,67.57,67.7116,14145.0
2023-01-06 11:55:00,71.73,71.78,71.64,71.64,8352.0,67.7305,67.7777,67.6455,67.6455,8352.0
2023-01-06 12:00:00,71.67,71.69,71.61,71.62,10919.0,67.6738,67.6927,67.6172,67.6266,10919.0
2023-01-06 12:05:00,71.62,71.64,71.52,71.59,13342.0,67.6266,67.6455,67.5322,67.5983,13342.0
2023-01-06 12:10:00,71.59,71.74,71.59,71.72,11180.0,67.5983,67.7399,67.5983,67.721,11180.0
2023-01-06 12:15:00,71.75,71.86,71.7,71.76,12851.0,67.7494,67.8532,67.7022,67.7588,12851.0
2023-01-06 12:20:00,71.75,71.76,71.56,71.59,14505.0,67.7494,67.7588,67.57,67.5983,14505.0
2023-01-06 12:25:00,71.58,71.64,71.51,71.56,15708.0,67.5889,67.6455,67.5228,67.57,15708.0
2023-01-06 12:30:00,71.6,71.65,71.54,71.61,8558.0,67.6077,67.6549,67.5511,67.6172,8558.0
2023-01-06 12:35:00,71.62,71.72,71.6,71.72,7818.0,67.6266,67.721,67.6077,67.721,7818.0
2023-01-06 12:40:00,71.72,71.72,71.6,71.65,10093.0,67.721,67.721,67.6077,67.6549,10093.0
2023-01-06 12:45:00,71.66,71.73,71.66,71.68,10042.0,67.6644,67.7305,67.6644,67.6833,10042.0
2023-01-06 12:50:00,71.71,71.72,71.63,71.67,7273.0,67.7116,67.721,67.6361,67.6738,7273.0
2023-01-06 12:55:00,71.67,71.69,71.56,71.68,14956.0,67.6738,67.6927,67.57,67.6833,14956.0
2023-01-06 13:00:00,71.68,71.74,71.63,71.73,8597.0,67.6833,67.7399,67.6361,67.7305,8597.0
2023-01-06 13:05:00,71.74,71.89,71.73,71.83,8445.0,67.7399,67.8816,67.7305,67.8249,8445.0
2023-01-06 13:10:00,71.83,71.93,71.82,71.83,16590.0,67.8249,67.9193,67.8155,67.8249,16590.0
2023-01-06 13:15:00,71.81,71.87,71.74,71.79,9237.0,67.806,67.8627,67.7399,67.7871,9237.0
2023-01-06 13:20:00,71.8,71.88,71.79,71.88,8164.0,67.7966,67.8721,67.7871,67.8721,8164.0
2023-01-06 13:25:00,71.87,71.96,71.85,71.93,11263.0,67.8627,67.9477,67.8438,67.9193,11263.0
2023-01-06 13:30:00,71.94,72.06,71.92,72.06,14573.0,67.9288,68.0421,67.9099,68.0421,14573.0
2023-01-06 13:35:00,72.05,72.1,72.0,72.1,11716.0,68.0326,68.0799,67.9854,68.0799,11716.0
2023-01-06 13:40:00,72.1,72.18,72.05,72.06,15617.0,68.0799,68.1554,68.0326,68.0421,15617.0
2023-01-06 13:45:00,72.08,72.14,71.98,72.01,19645.0,68.061,68.1176,67.9665,67.9949,19645.0
2023-01-06 13:50:00,72.01,72.04,71.97,72.02,7755.0,67.9949,68.0232,67.9571,68.0043,7755.0
2023-01-06 13:55:00,72.0,72.18,72.0,72.18,21985.0,67.9854,68.1554,67.9854,68.1554,21985.0
2023-01-06 14:00:00,72.2,72.24,72.09,72.18,23373.0,68.1743,68.2121,68.0704,68.1554,23373.0
2023-01-06 14:05:00,72.16,72.2,72.08,72.18,12544.0,68.1365,68.1743,68.061,68.1554,12544.0
2023-01-06 14:10:00,72.2,72.38,72.18,72.3,14574.0,68.1743,68.3442,68.1554,68.2687,14574.0
2023-01-06 14:15:00,72.31,72.42,72.3,72.4,9433.0,68.2781,68.382,68.2687,68.3631,9433.0
2023-01-06 14:20:00,72.44,72.52,72.43,72.49,15203.0,68.4009,68.4764,68.3915,68.4481,15203.0
2023-01-06 14:25:00,72.48,72.52,72.45,72.46,14938.0,68.4387,68.4764,68.4103,68.4198,14938.0
2023-01-06 14:30:00,72.47,72.62,72.44,72.58,25532.0,68.4292,68.5709,68.4009,68.5331,25532.0
2023-01-06 14:35:00,72.57,72.69,72.48,72.65,32479.0,68.5237,68.637,68.4387,68.5992,32479.0
2023-01-06 14:40:00,72.62,72.69,72.61,72.67,13838.0,68.5709,68.637,68.5614,68.6181,13838.0
2023-01-06 14:45:00,72.66,72.73,72.54,72.73,20968.0,68.6086,68.6747,68.4953,68.6747,20968.0
2023-01-06 14:50:00,72.73,73.08,72.71,73.08,44215.0,68.6747,69.0052,68.6558,69.0052,44215.0
2023-01-06 14:55:00,73.08,73.12,72.94,72.95,22858.0,69.0052,69.043,68.873,68.8825,22858.0
2023-01-06 15:00:00,72.94,73.14,72.93,73.11,22693.0,68.873,69.0619,68.8636,69.0335,22693.0
2023-01-06 15:05:00,73.1,73.26,73.08,73.26,27074.0,69.0241,69.1752,69.0052,69.1752,27074.0
2023-01-06 15:10:00,73.26,73.26,73.06,73.18,30198.0,69.1752,69.1752,68.9863,69.0996,30198.0
2023-01-06 15:15:00,73.2,73.25,73.1,73.17,29336.0,69.1185,69.1657,69.0241,69.0902,29336.0
2023-01-06 15:20:00,73.18,73.19,73.0,73.06,44738.0,69.0996,69.1091,68.9297,68.9863,44738.0
2023-01-06 15:25:00,73.06,73.09,72.87,72.89,38816.0,68.9863,69.0147,68.8069,68.8258,38816.0
2023-01-06 15:30:00,72.89,73.07,72.86,73.01,47572.0,68.8258,68.9958,68.7975,68.9391,47572.0
2023-01-06 15:35:00,73.01,73.06,72.87,72.96,39093.0,68.9391,68.9863,68.8069,68.8919,39093.0
2023-01-06 15:40:00,72.95,73.07,72.92,73.0,60028.0,68.8825,68.9958,68.8541,68.9297,60028.0
2023-01-06 15:45:00,73.0,73.06,72.95,72.95,65659.0,68.9297,68.9863,68.8825,68.8825,65659.0
2023-01-06 15:50:00,72.93,72.93,72.59,72.62,185135.0,68.8636,68.8636,68.5425,68.5709,185135.0
2023-01-06 15:55:00,72.63,72.79,72.61,72.77,371672.0,68.5803,68.7314,68.5614,68.7125,371672.0
2023-01-09 09:30:00,74.0,74.05,73.6,73.74,54819.0,69.8739,69.9211,69.4962,69.6284,54819.0
2023-01-09 09:35:00,73.76,73.89,73.58,73.87,58395.0,69.6473,69.7701,69.4773,69.7512,58395.0
2023-01-09 09:40:00,73.95,74.21,73.87,74.17,54709.0,69.8267,70.0722,69.7512,70.0344,54709.0
2023-01-09 09:45:00,74.25,74.52,74.13,74.52,37989.0,70.11,70.3649,69.9967,70.3649,37989.0
2023-01-09 09:50:00,74.57,74.99,74.51,74.91,43731.0,70.4121,70.8087,70.3555,70.7332,43731.0
2023-01-09 09:55:00,74.93,74.96,74.55,74.62,32110.0,70.7521,70.7804,70.3933,70.4593,32110.0
2023-01-09 10:00:00,74.65,74.68,74.43,74.6,29804.0,70.4877,70.516,70.2799,70.4405,29804.0
2023-01-09 10:05:00,74.59,74.7,74.46,74.69,19675.0,70.431,70.5349,70.3083,70.5254,19675.0
2023-01-09 10:10:00,74.69,74.75,74.46,74.5,26758.0,70.5254,70.5821,70.3083,70.346,26758.0
2023-01-09 10:15:00,74.53,74.68,74.47,74.61,17399.0,70.3744,70.516,70.3177,70.4499,17399.0
2023-01-09 10:20:00,74.61,74.71,74.51,74.67,19937.0,70.4499,70.5443,70.3555,70.5066,19937.0
2023-01-09 10:25:00,74.68,74.69,74.55,74.58,10448.0,70.516,70.5254,70.3933,70.4216,10448.0
2023-01-09 10:30:00,74.58,74.74,74.56,74.74,9899.0,70.4216,70.5727,70.4027,70.5727,9899.0
2023-01-09 10:35:00,74.72,74.88,74.68,74.78,13571.0,70.5538,70.7049,70.516,70.6104,13571.0
2023-01-09 10:40:00,74.79,74.87,74.67,74.87,9532.0,70.6199,70.6954,70.5066,70.6954,9532.0
2023-01-09 10:45:00,74.87,75.06,74.87,74.95,35565.0,70.6954,70.8748,70.6954,70.7709,35565.0
2023-01-09 10:50:00,74.94,74.95,74.84,74.9,9090.0,70.7615,70.7709,70.6671,70.7237,9090.0
2023-01-09 10:55:00,74.9,75.0,74.7,74.73,16119.0,70.7237,70.8182,70.5349,70.5632,16119.0
2023-01-09 11:00:00,74.74,74.8,74.72,74.77,31093.0,70.5727,70.6293,70.5538,70.601,31093.0
2023-01-09 11:05:00,74.75,74.9,74.71,74.85,19385.0,70.5821,70.7237,70.5443,70.6765,19385.0
2023-01-09 11:10:00,74.87,74.96,74.8,74.89,25761.0,70.6954,70.7804,70.6293,70.7143,25761.0
2023-01-09 11:15:00,74.89,74.95,74.82,74.85,24090.0,70.7143,70.7709,70.6482,70.6765,24090.0
2023-01-09 11:20:00,74.86,74.95,74.74,74.92,15118.0,70.686,70.7709,70.5727,70.7426,15118.0
2023-01-09 11:25:00,74.92,75.0,74.89,74.96,19281.0,70.7426,70.8182,70.7143,70.7804,19281.0
2023-01-09 11:30:00,74.97,75.13,74.96,75.08,13794.0,70.7898,70.9409,70.7804,70.8937,13794.0
2023-01-09 11:35:00,75.06,75.19,75.05,75.15,13496.0,70.8748,70.9976,70.8654,70.9598,13496.0
2023-01-09 11:40:00,75.15,75.15,75.05,75.08,12461.0,70.9598,70.9598,70.8654,70.8937,12461.0
2023-01-09 11:45:00,75.08,75.15,75.05,75.15,13766.0,70.8937,70.9598,70.8654,70.9598,13766.0
2023-01-09 11:50:00,75.2,75.35,75.14,75.35,16770.0,71.007,71.1486,70.9504,71.1486,16770.0
2023-01-09 11:55:00,75.34,75.34,75.21,75.26,17802.0,71.1392,71.1392,71.0165,71.0637,17802.0
2023-01-09 12:00:00,75.25,75.26,75.18,75.23,13218.0,71.0542,71.0637,70.9881,71.0353,13218.0
2023-01-09 12:05:00,75.23,75.27,75.17,75.2,10469.0,71.0353,71.0731,70.9787,71.007,10469.0
2023-01-09 12:10:00,75.2,75.39,75.2,75.36,12648.0,71.007,71.1864,71.007,71.1581,12648.0
2023-01-09 12:15:00,75.35,75.35,75.07,75.09,10536.0,71.1486,71.1486,70.8843,70.9031,10536.0
2023-01-09 12:20:00,75.1,75.17,75.04,75.16,16506.0,70.9126,70.9787,70.8559,70.9692,16506.0
2023-01-09 12:25:00,75.17,75.17,75.03,75.09,11015.0,70.9787,70.9787,70.8465,70.9031,11015.0
2023-01-09 12:30:00,75.07,75.08,74.91,74.93,12803.0,70.8843,70.8937,70.7332,70.7521,12803.0
2023-01-09 12:35:00,74.93,74.93,74.82,74.9,16551.0,70.7521,70.7521,70.6482,70.7237,16551.0
2023-01-09 12:40:00,74.89,74.97,74.86,74.89,8059.0,70.7143,70.7898,70.686,70.7143,8059.0
2023-01-09 12:45:00,74.89,75.0,74.89,74.95,8127.0,70.7143,70.8182,70.7143,70.7709,8127.0
2023-01-09 12:50:00,74.96,75.04,74.94,74.95,8095.0,70.7804,70.8559,70.7615,70.7709,8095.0
2023-01-09 12:55:00,74.95,74.97,74.91,74.93,15773.0,70.7709,70.7898,70.7332,70.7521,15773.0
2023-01-09 13:00:00,74.92,75.01,74.87,74.87,13463.0,70.7426,70.8276,70.6954,70.6954,13463.0
2023-01-09 13:05:00,74.88,74.9,74.79,74.85,9741.0,70.7049,70.7237,70.6199,70.6765,9741.0
2023-01-09 13:10:00,74.83,74.88,74.77,74.86,15094.0,70.6576,70.7049,70.601,70.686,15094.0
2023-01-09 13:15:00,74.86,74.86,74.74,74.84,14478.0,70.686,70.686,70.5727,70.6671,14478.0
2023-01-09 13:20:00,74.85,74.89,74.82,74.85,7829.0,70.6765,70.7143,70.6482,70.6765,7829.0
2023-01-09 13:25:00,74.88,74.88,74.79,74.87,7118.0,70.7049,70.7049,70.6199,70.6954,7118.0
2023-01-09 13:30:00,74.88,74.88,74.72,74.74,9033.0,70.7049,70.7049,70.5538,70.5727,9033.0
2023-01-09 13:35:00,74.73,74.73,74.5,74.6,11818.0,70.5632,70.5632,70.346,70.4405,11818.0
2023-01-09 13:40:00,74.6,74.6,74.3,74.31,14582.0,70.4405,70.4405,70.1572,70.1666,14582.0
2023-01-09 13:45:00,74.28,74.31,74.09,74.21,10791.0,70.1383,70.1666,69.9589,70.0722,10791.0
2023-01-09 13:50:00,74.21,74.31,74.16,74.31,9493.0,70.0722,70.1666,70.025,70.1666,9493.0
2023-01-09 13:55:00,74.29,74.42,74.25,74.41,17530.0,70.1477,70.2705,70.11,70.2611,17530.0
2023-01-09 14:00:00,74.41,74.57,74.41,74.51,9119.0,70.2611,70.4121,70.2611,70.3555,9119.0
2023-01-09 14:05:00,74.5,74.58,74.29,74.55,11505.0,70.346,70.4216,70.1477,70.3933,11505.0
2023-01-09 14:10:00,74.58,74.62,74.44,74.51,13077.0,70.4216,70.4593,70.2894,70.3555,13077.0
2023-01-09 14:15:00,74.44,74.59,74.43,74.58,16146.0,70.2894,70.431,70.2799,70.4216,16146.0
2023-01-09 14:20:00,74.6,74.67,74.54,74.66,6515.0,70.4405,70.5066,70.3838,70.4971,6515.0
2023-01-09 14:25:00,74.67,74.68,74.52,74.66,20181.0,70.5066,70.516,70.3649,70.4971,20181.0
2023-01-09 14:30:00,74.64,74.76,74.62,74.65,20387.0,70.4782,70.5915,70.4593,70.4877,20387.0
2023-01-09 14:35:00,74.63,74.67,74.54,74.58,12803.0,70.4688,70.5066,70.3838,70.4216,12803.0
2023-01-09 14:40:00,74.56,74.58,74.46,74.54,7234.0,70.4027,70.4216,70.3083,70.3838,7234.0
2023-01-09 14:45:00,74.55,74.61,74.42,74.46,8219.0,70.3933,70.4499,70.2705,70.3083,8219.0
2023-01-09 14:50:00,74.44,74.52,74.38,74.46,10482.0,70.2894,70.3649,70.2327,70.3083,10482.0
2023-01-09 14:55:00,74.43,74.47,74.12,74.17,8445.0,70.2799,70.3177,69.9872,70.0344,8445.0
2023-01-09 15:00:00,74.11,74.27,74.11,74.19,14819.0,69.9778,70.1289,69.9778,70.0533,14819.0
2023-01-09 15:05:00,74.18,74.25,74.04,74.17,16216.0,70.0439,70.11,69.9117,70.0344,16216.0
2023-01-09 15:10:00,74.18,74.2,73.93,73.94,23627.0,70.0439,70.0628,69.8078,69.8173,23627.0
2023-01-09 15:15:00,73.93,74.02,73.88,73.95,22048.0,69.8078,69.8928,69.7606,69.8267,22048.0
2023-01-09 15:20:00,73.95,74.1,73.94,74.0,18073.0,69.8267,69.9683,69.8173,69.8739,18073.0
2023-01-09 15:25:00,73.99,74.0,73.84,73.9,19485.0,69.8645,69.8739,69.7228,69.7795,19485.0
2023-01-09 15:30:00,73.91,73.93,73.71,73.86,29476.0,69.7889,69.8078,69.6001,69.7417,29476.0
2023-01-09 15:35:00,73.88,73.91,73.73,73.74,29199.0,69.7606,69.7889,69.619,69.6284,29199.0
2023-01-09 15:40:00,73.74,73.96,73.74,73.9,33264.0,69.6284,69.8361,69.6284,69.7795,33264.0
2023-01-09 15:45:00,73.91,73.92,73.7,73.78,38312.0,69.7889,69.7984,69.5906,69.6662,38312.0
2023-01-09 15:50:00,73.79,73.94,73.63,73.82,101146.0,69.6756,69.8173,69.5245,69.704,101146.0
2023-01-09 15:55:00,73.78,73.81,73.56,73.79,163493.0,69.6662,69.6945,69.4585,69.6756,163493.0
2023-01-10 09:30:00,73.99,74.47,73.36,74.47,47905.0,69.8645,70.3177,69.2696,70.3177,47905.0
2023-01-10 09:35:00,74.51,74.51,73.79,73.79,21169.0,70.3555,70.3555,69.6756,69.6756,21169.0
2023-01-10 09:40:00,73.87,74.04,73.7,73.98,14766.0,69.7512,69.9117,69.5906,69.855,14766.0
2023-01-10 09:45:00,74.0,74.09,73.65,73.93,9513.0,69.8739,69.9589,69.5434,69.8078,9513.0
2023-01-10 09:50:00,73.9,74.17,73.71,74.17,14361.0,69.7795,70.0344,69.6001,70.0344,14361.0
2023-01-10 09:55:00,74.14,74.28,73.95,74.03,9035.0,70.0061,70.1383,69.8267,69.9022,9035.0
2023-01-10 10:00:00,74.07,74.12,73.87,73.95,11226.0,69.94,69.9872,69.7512,69.8267,11226.0
2023-01-10 10:05:00,73.94,74.01,73.87,73.89,12068.0,69.8173,69.8834,69.7512,69.7701,12068.0
2023-01-10 10:10:00,73.89,74.33,73.83,74.25,16377.0,69.7701,70.1855,69.7134,70.11,16377.0
2023-01-10 10:15:00,74.21,74.46,74.16,74.23,13050.0,70.0722,70.3083,70.025,70.0911,13050.0
2023-01-10 10:20:00,74.25,74.29,74.0,74.07,23905.0,70.11,70.1477,69.8739,69.94,23905.0
2023-01-10 10:25:00,74.08,74.24,73.96,74.02,19892.0,69.9495,70.1005,69.8361,69.8928,19892.0
2023-01-10 10:30:00,73.99,74.02,73.51,73.54,13605.0,69.8645,69.8928,69.4112,69.4396,13605.0
2023-01-10 10:35:00,73.54,73.77,73.53,73.72,8155.0,69.4396,69.6567,69.4301,69.6095,8155.0
2023-01-10 10:40:00,73.75,73.79,73.54,73.57,11589.0,69.6379,69.6756,69.4396,69.4679,11589.0
2023-01-10 10:45:00,73.5,73.67,73.47,73.59,7808.0,69.4018,69.5623,69.3735,69.4868,7808.0
2023-01-10 10:50:00,73.61,73.96,73.61,73.94,11187.0,69.5057,69.8361,69.5057,69.8173,11187.0
2023-01-10 10:55:00,73.94,74.19,73.91,74.12,11169.0,69.8173,70.0533,69.7889,69.9872,11169.0
2023-01-10 11:00:00,74.12,74.22,74.04,74.22,6773.0,69.9872,70.0817,69.9117,70.0817,6773.0
2023-01-10 11:05:00,74.19,74.19,74.01,74.01,7681.0,70.0533,70.0533,69.8834,69.8834,7681.0
2023-01-10 11:10:00,73.99,74.17,73.98,74.02,12454.0,69.8645,70.0344,69.855,69.8928,12454.0
2023-01-10 11:15:00,74.08,74.11,73.96,74.0,18653.0,69.9495,69.9778,69.8361,69.8739,18653.0
2023-01-10 11:20:00,74.05,74.18,73.99,74.18,56886.0,69.9211,70.0439,69.8645,70.0439,56886.0
2023-01-10 11:25:00,74.16,74.16,73.95,73.97,10742.0,70.025,70.025,69.8267,69.8456,10742.0
2023-01-10 11:30:00,74.02,74.14,73.89,73.99,11823.0,69.8928,70.0061,69.7701,69.8645,11823.0
2023-01-10 11:35:00,74.02,74.14,73.99,74.11,8126.0,69.8928,70.0061,69.8645,69.9778,8126.0
2023-01-10 11:40:00,74.12,74.2,74.08,74.13,4428.0,69.9872,70.0628,69.9495,69.9967,4428.0
2023-01-10 11:45:00,74.11,74.15,73.97,74.15,6988.0,69.9778,70.0156,69.8456,70.0156,6988.0
2023-01-10 11:50:00,74.16,74.32,74.14,74.31,10039.0,70.025,70.1761,70.0061,70.1666,10039.0
2023-01-10 11:55:00,74.31,74.4,74.31,74.34,14491.0,70.1666,70.2516,70.1666,70.195,14491.0
2023-01-10 12:00:00,74.36,74.36,74.13,74.28,14044.0,70.2138,70.2138,69.9967,70.1383,14044.0
2023-01-10 12:05:00,74.3,74.46,74.28,74.46,9697.0,70.1572,70.3083,70.1383,70.3083,9697.0
2023-01-10 12:10:00,74.46,74.67,74.43,74.64,9900.0,70.3083,70.5066,70.2799,70.4782,9900.0
2023-01-10 12:15:00,74.66,74.69,74.52,74.62,14923.0,70.4971,70.5254,70.3649,70.4593,14923.0
2023-01-10 12:20:00,74.62,74.7,74.52,74.7,12113.0,70.4593,70.5349,70.3649,70.5349,12113.0
2023-01-10 12:25:00,74.69,74.69,74.55,74.57,18948.0,70.5254,70.5254,70.3933,70.4121,18948.0
2023-01-10 12:30:00,74.56,74.71,74.55,74.64,19947.0,70.4027,70.5443,70.3933,70.4782,19947.0
2023-01-10 12:35:00,74.64,74.89,74.63,74.87,14889.0,70.4782,70.7143,70.4688,70.6954,14889.0
2023-01-10 12:40:00,74.88,74.88,74.72,74.79,22047.0,70.7049,70.7049,70.5538,70.6199,22047.0
2023-01-10 12:45:00,74.78,74.87,74.73,74.85,11979.0,70.6104,70.6954,70.5632,70.6765,11979.0
2023-01-10 12:50:00,74.85,74.91,74.82,74.86,10486.0,70.6765,70.7332,70.6482,70.686,10486.0
2023-01-10 12:55:00,74.88,74.9,74.79,74.85,7003.0,70.7049,70.7237,70.6199,70.6765,7003.0
2023-01-10 13:00:00,74.85,74.96,74.82,74.91,20720.0,70.6765,70.7804,70.6482,70.7332,20720.0
2023-01-10 13:05:00,74.92,74.99,74.85,74.99,10641.0,70.7426,70.8087,70.6765,70.8087,10641.0
2023-01-10 13:10:00,75.0,75.01,74.88,74.88,10554.0,70.8182,70.8276,70.7049,70.7049,10554.0
2023-01-10 13:15:00,74.89,74.91,74.74,74.75,11339.0,70.7143,70.7332,70.5727,70.5821,11339.0
2023-01-10 13:20:00,74.77,74.8,74.65,74.8,9390.0,70.601,70.6293,70.4877,70.6293,9390.0
2023-01-10 13:25:00,74.79,74.81,74.73,74.73,12095.0,70.6199,70.6388,70.5632,70.5632,12095.0
2023-01-10 13:30:00,74.71,74.77,74.67,74.74,9982.0,70.5443,70.601,70.5066,70.5727,9982.0
2023-01-10 13:35:00,74.74,74.95,74.73,74.91,29904.0,70.5727,70.7709,70.5632,70.7332,29904.0
2023-01-10 13:40:00,74.91,74.97,74.77,74.77,8332.0,70.7332,70.7898,70.601,70.601,8332.0
2023-01-10 13:45:00,74.8,74.9,74.79,74.9,10268.0,70.6293,70.7237,70.6199,70.7237,10268.0
2023-01-10 13:50:00,74.92,74.99,74.92,74.96,15097.0,70.7426,70.8087,70.7426,70.7804,15097.0
2023-01-10 13:55:00,74.95,75.06,74.86,75.05,11871.0,70.7709,70.8748,70.686,70.8654,11871.0
2023-01-10 14:00:00,75.04,75.17,75.04,75.11,10655.0,70.8559,70.9787,70.8559,70.922,10655.0
2023-01-10 14:05:00,75.12,75.24,75.01,75.21,18650.0,70.9315,71.0448,70.8276,71.0165,18650.0
2023-01-10 14:10:00,75.22,75.34,75.18,75.27,17848.0,71.0259,71.1392,70.9881,71.0731,17848.0
2023-01-10 14:15:00,75.28,75.38,75.28,75.37,11146.0,71.0825,71.177,71.0825,71.1675,11146.0
2023-01-10 14:20:00,75.37,75.43,75.36,75.42,11517.0,71.1675,71.2242,71.1581,71.2147,11517.0
2023-01-10 14:25:00,75.44,75.47,75.34,75.45,13641.0,71.2336,71.262,71.1392,71.2431,13641.0
2023-01-10 14:30:00,75.45,75.46,75.28,75.41,22221.0,71.2431,71.2525,71.0825,71.2053,22221.0
2023-01-10 14:35:00,75.42,75.43,75.23,75.29,14505.0,71.2147,71.2242,71.0353,71.092,14505.0
2023-01-10 14:40:00,75.29,75.31,75.19,75.2,14211.0,71.092,71.1109,70.9976,71.007,14211.0
2023-01-10 14:45:00,75.19,75.26,75.11,75.17,17994.0,70.9976,71.0637,70.922,70.9787,17994.0
2023-01-10 14:50:00,75.17,75.18,75.04,75.09,12648.0,70.9787,70.9881,70.8559,70.9031,12648.0
2023-01-10 14:55:00,75.14,75.22,75.13,75.18,15174.0,70.9504,71.0259,70.9409,70.9881,15174.0
2023-01-10 15:00:00,75.18,75.19,75.09,75.19,15955.0,70.9881,70.9976,70.9031,70.9976,15955.0
2023-01-10 15:05:00,75.2,75.22,75.03,75.14,17653.0,71.007,71.0259,70.8465,70.9504,17653.0
2023-01-10 15:10:00,75.14,75.17,74.99,75.16,18439.0,70.9504,70.9787,70.8087,70.9692,18439.0
2023-01-10 15:15:00,75.16,75.3,75.16,75.26,22584.0,70.9692,71.1014,70.9692,71.0637,22584.0
2023-01-10 15:20:00,75.26,75.31,75.22,75.3,23989.0,71.0637,71.1109,71.0259,71.1014,23989.0
2023-01-10 15:25:00,75.29,75.35,75.24,75.3,16782.0,71.092,71.1486,71.0448,71.1014,16782.0
2023-01-10 15:30:00,75.3,75.37,75.25,75.34,18259.0,71.1014,71.1675,71.0542,71.1392,18259.0
2023-01-10 15:35:00,75.36,75.37,75.25,75.3,16406.0,71.1581,71.1675,71.0542,71.1014,16406.0
2023-01-10 15:40:00,75.28,75.32,75.22,75.27,23362.0,71.0825,71.1203,71.0259,71.0731,23362.0
2023-01-10 15:45:00,75.26,75.33,75.19,75.2,31706.0,71.0637,71.1298,70.9976,71.007,31706.0
2023-01-10 15:50:00,75.21,75.36,75.21,75.3,59510.0,71.0165,71.1581,71.0165,71.1014,59510.0
2023-01-10 15:55:00,75.31,75.53,75.31,75.46,199855.0,71.1109,71.3186,71.1109,71.2525,199855.0
2023-01-11 09:30:00,75.74,75.78,74.73,74.8,66532.0,71.5169,71.5547,70.5632,70.6293,66532.0
2023-01-11 09:35:00,74.76,75.47,74.76,75.42,73302.0,70.5915,71.262,70.5915,71.2147,73302.0
2023-01-11 09:40:00,75.39,75.51,75.23,75.47,7534.0,71.1864,71.2997,71.0353,71.262,7534.0
2023-01-11 09:45:00,75.5,75.83,75.34,75.73,28541.0,71.2903,71.6019,71.1392,71.5075,28541.0
2023-01-11 09:50:00,75.72,75.99,75.62,75.77,22957.0,71.498,71.753,71.4036,71.5452,22957.0
2023-01-11 09:55:00,75.82,75.9,75.62,75.75,73805.0,71.5924,71.668,71.4036,71.5263,73805.0
2023-01-11 10:00:00,75.77,75.85,75.58,75.6,10812.0,71.5452,71.6208,71.3658,71.3847,10812.0
2023-01-11 10:05:00,75.61,75.65,75.49,75.62,12808.0,71.3941,71.4319,71.2808,71.4036,12808.0
2023-01-11 10:10:00,75.63,75.75,75.54,75.75,19107.0,71.413,71.5263,71.3281,71.5263,19107.0
2023-01-11 10:15:00,75.75,75.76,75.52,75.6,9950.0,71.5263,71.5358,71.3092,71.3847,9950.0
2023-01-11 10:20:00,75.6,75.68,75.48,75.53,10620.0,71.3847,71.4602,71.2714,71.3186,10620.0
2023-01-11 10:25:00,75.53,75.65,75.45,75.62,5932.0,71.3186,71.4319,71.2431,71.4036,5932.0
2023-01-11 10:30:00,75.63,75.63,75.32,75.35,8171.0,71.413,71.413,71.1203,71.1486,8171.0
2023-01-11 10:35:00,75.33,75.36,75.2,75.29,8160.0,71.1298,71.1581,71.007,71.092,8160.0
2023-01-11 10:40:00,75.29,75.42,75.26,75.33,10286.0,71.092,71.2147,71.0637,71.1298,10286.0
2023-01-11 10:45:00,75.37,75.48,75.34,75.38,13323.0,71.1675,71.2714,71.1392,71.177,13323.0
2023-01-11 10:50:00,75.37,75.37,75.13,75.16,13380.0,71.1675,71.1675,70.9409,70.9692,13380.0
2023-01-11 10:55:00,75.15,75.17,74.98,75.0,18914.0,70.9598,70.9787,70.7993,70.8182,18914.0
2023-01-11 11:00:00,75.02,75.21,74.99,75.2,7250.0,70.837,71.0165,70.8087,71.007,7250.0
2023-01-11 11:05:00,75.22,75.35,75.2,75.28,8209.0,71.0259,71.1486,71.007,71.0825,8209.0
2023-01-11 11:10:00,75.27,75.43,75.26,75.42,6109.0,71.0731,71.2242,71.0637,71.2147,6109.0
2023-01-11 11:15:00,75.46,75.48,75.41,75.43,6938.0,71.2525,71.2714,71.2053,71.2242,6938.0
2023-01-11 11:20:00,75.45,75.45,75.37,75.37,5370.0,71.2431,71.2431,71.1675,71.1675,5370.0
2023-01-11 11:25:00,75.35,75.42,75.35,75.37,7767.0,71.1486,71.2147,71.1486,71.1675,7767.0
2023-01-11 11:30:00,75.36,75.39,75.29,75.3,6302.0,71.1581,71.1864,71.092,71.1014,6302.0
2023-01-11 11:35:00,75.31,75.32,75.22,75.28,8730.0,71.1109,71.1203,71.0259,71.0825,8730.0
2023-01-11 11:40:00,75.28,75.34,75.24,75.34,4983.0,71.0825,71.1392,71.0448,71.1392,4983.0
2023-01-11 11:45:00,75.36,75.39,75.34,75.39,5206.0,71.1581,71.1864,71.1392,71.1864,5206.0
2023-01-11 11:50:00,75.38,75.43,75.32,75.4,5501.0,71.177,71.2242,71.1203,71.1959,5501.0
2023-01-11 11:55:00,75.39,75.44,75.36,75.36,5257.0,71.1864,71.2336,71.1581,71.1581,5257.0
2023-01-11 12:00:00,75.39,75.43,75.34,75.38,7082.0,71.1864,71.2242,71.1392,71.177,7082.0
2023-01-11 12:05:00,75.38,75.51,75.37,75.47,23598.0,71.177,71.2997,71.1675,71.262,23598.0
2023-01-11 12:10:00,75.47,75.65,75.46,75.61,17710.0,71.262,71.4319,71.2525,71.3941,17710.0
2023-01-11 12:15:00,75.61,75.72,75.58,75.63,11176.0,71.3941,71.498,71.3658,71.413,11176.0
2023-01-11 12:20:00,75.59,75.7,75.55,75.63,15265.0,71.3753,71.4791,71.3375,71.413,15265.0
2023-01-11 12:25:00,75.57,75.66,75.53,75.63,5760.0,71.3564,71.4414,71.3186,71.413,5760.0
2023-01-11 12:30:00,75.63,75.65,75.44,75.48,11663.0,71.413,71.4319,71.2336,71.2714,11663.0
2023-01-11 12:35:00,75.48,75.48,75.36,75.4,17328.0,71.2714,71.2714,71.1581,71.1959,17328.0
2023-01-11 12:40:00,75.4,75.41,75.33,75.37,16915.0,71.1959,71.2053,71.1298,71.1675,16915.0
2023-01-11 12:45:00,75.38,75.42,75.3,75.32,11545.0,71.177,71.2147,71.1014,71.1203,11545.0
2023-01-11 12:50:00,75.33,75.38,75.28,75.29,5916.0,71.1298,71.177,71.0825,71.092,5916.0
2023-01-11 12:55:00,75.27,75.27,75.13,75.16,14393.0,71.0731,71.0731,70.9409,70.9692,14393.0
2023-01-11 13:00:00,75.16,75.4,75.14,75.4,24641.0,70.9692,71.1959,70.9504,71.1959,24641.0
2023-01-11 13:05:00,75.41,75.47,75.29,75.46,10840.0,71.2053,71.262,71.092,71.2525,10840.0
2023-01-11 13:10:00,75.47,75.65,75.45,75.62,20158.0,71.262,71.4319,71.2431,71.4036,20158.0
2023-01-11 13:15:00,75.57,75.57,75.23,75.32,20460.0,71.3564,71.3564,71.0353,71.1203,20460.0
2023-01-11 13:20:00,75.31,75.4,75.29,75.38,5472.0,71.1109,71.1959,71.092,71.177,5472.0
2023-01-11 13:25:00,75.39,75.48,75.32,75.4,16009.0,71.1864,71.2714,71.1203,71.1959,16009.0
2023-01-11 13:30:00,75.4,75.41,75.33,75.4,8350.0,71.1959,71.2053,71.1298,71.1959,8350.0
2023-01-11 13:35:00,75.39,75.39,75.29,75.35,11288.0,71.1864,71.1864,71.092,71.1486,11288.0
2023-01-11 13:40:00,75.35,75.4,75.32,75.34,12819.0,71.1486,71.1959,71.1203,71.1392,12819.0
2023-01-11 13:45:00,75.34,75.41,75.31,75.4,8278.0,71.1392,71.2053,71.1109,71.1959,8278.0
2023-01-11 13:50:00,75.39,75.41,75.31,75.34,20299.0,71.1864,71.2053,71.1109,71.1392,20299.0
2023-01-11 13:55:00,75.33,75.38,75.3,75.33,6777.0,71.1298,71.177,71.1014,71.1298,6777.0
2023-01-11 14:00:00,75.34,75.35,75.26,75.29,9855.0,71.1392,71.1486,71.0637,71.092,9855.0
2023-01-11 14:05:00,75.3,75.32,75.26,75.31,7010.0,71.1014,71.1203,71.0637,71.1109,7010.0
2023-01-11 14:10:00,75.33,75.38,75.3,75.31,6914.0,71.1298,71.177,71.1014,71.1109,6914.0
2023-01-11 14:15:00,75.32,75.35,75.26,75.32,10219.0,71.1203,71.1486,71.0637,71.1203,10219.0
2023-01-11 14:20:00,75.31,75.32,75.23,75.3,8734.0,71.1109,71.1203,71.0353,71.1014,8734.0
2023-01-11 14:25:00,75.29,75.3,75.22,75.23,8511.0,71.092,71.1014,71.0259,71.0353,8511.0
2023-01-11 14:30:00,75.21,75.28,75.19,75.27,12739.0,71.0165,71.0825,70.9976,71.0731,12739.0
2023-01-11 14:35:00,75.28,75.33,75.23,75.31,21054.0,71.0825,71.1298,71.0353,71.1109,21054.0
2023-01-11 14:40:00,75.31,75.31,75.18,75.3,16963.0,71.1109,71.1109,70.9881,71.1014,16963.0
2023-01-11 14:45:00,75.3,75.31,75.19,75.19,17019.0,71.1014,71.1109,70.9976,70.9976,17019.0
2023-01-11 14:50:00,75.2,75.27,75.14,75.24,21003.0,71.007,71.0731,70.9504,71.0448,21003.0
2023-01-11 14:55:00,75.23,75.23,75.07,75.16,16025.0,71.0353,71.0353,70.8843,70.9692,16025.0
2023-01-11 15:00:00,75.15,75.2,75.1,75.18,21541.0,70.9598,71.007,70.9126,70.9881,21541.0
2023-01-11 15:05:00,75.17,75.18,75.08,75.09,17800.0,70.9787,70.9881,70.8937,70.9031,17800.0
2023-01-11 15:10:00,75.09,75.2,75.07,75.15,41448.0,70.9031,71.007,70.8843,70.9598,41448.0
2023-01-11 15:15:00,75.14,75.19,75.13,75.18,28438.0,70.9504,70.9976,70.9409,70.9881,28438.0
2023-01-11 15:20:00,75.18,75.25,75.18,75.24,25084.0,70.9881,71.0542,70.9881,71.0448,25084.0
2023-01-11 15:25:00,75.23,75.31,75.18,75.27,25310.0,71.0353,71.1109,70.9881,71.0731,25310.0
2023-01-11 15:30:00,75.26,75.27,75.09,75.13,34264.0,71.0637,71.0731,70.9031,70.9409,34264.0
2023-01-11 15:35:00,75.13,75.17,75.05,75.06,20264.0,70.9409,70.9787,70.8654,70.8748,20264.0
2023-01-11 15:40:00,75.06,75.16,75.02,75.16,89008.0,70.8748,70.9692,70.837,70.9692,89008.0
2023-01-11 15:45:00,75.16,75.22,75.12,75.22,46072.0,70.9692,71.0259,70.9315,71.0259,46072.0
2023-01-11 15:50:00,75.21,75.27,75.08,75.23,177369.0,71.0165,71.0731,70.8937,71.0353,177369.0
2023-01-11 15:55:00,75.23,75.46,75.21,75.41,391248.0,71.0353,71.2525,71.0165,71.2053,391248.0
2023-01-12 09:30:00,75.67,75.91,75.37,75.37,77375.0,71.4508,71.6774,71.1675,71.1675,77375.0
2023-01-12 09:35:00,75.35,75.62,74.95,75.3,50799.0,71.1486,71.4036,70.7709,71.1014,50799.0
2023-01-12 09:40:00,75.28,75.44,74.05,74.05,46033.0,71.0825,71.2336,69.9211,69.9211,46033.0
2023-01-12 09:45:00,74.06,74.45,73.98,74.08,30278.0,69.9306,70.2988,69.855,69.9495,30278.0
2023-01-12 09:50:00,74.1,74.27,73.99,74.1,25413.0,69.9683,70.1289,69.8645,69.9683,25413.0
2023-01-12 09:55:00,74.08,74.43,73.98,74.32,15878.0,69.9495,70.2799,69.855,70.1761,15878.0
2023-01-12 10:00:00,74.35,74.66,74.34,74.62,17990.0,70.2044,70.4971,70.195,70.4593,17990.0
2023-01-12 10:05:00,74.63,74.69,74.18,74.38,21779.0,70.4688,70.5254,70.0439,70.2327,21779.0
2023-01-12 10:10:00,74.43,75.17,74.43,75.07,17900.0,70.2799,70.9787,70.2799,70.8843,17900.0
2023-01-12 10:15:00,75.05,75.16,74.86,75.01,22969.0,70.8654,70.9692,70.686,70.8276,22969.0
2023-01-12 10:20:00,75.05,75.06,74.86,75.03,20962.0,70.8654,70.8748,70.686,70.8465,20962.0
2023-01-12 10:25:00,75.03,75.1,74.75,74.87,17198.0,70.8465,70.9126,70.5821,70.6954,17198.0
2023-01-12 10:30:00,74.87,75.05,74.72,75.0,16979.0,70.6954,70.8654,70.5538,70.8182,16979.0
2023-01-12 10:35:00,75.01,75.11,74.97,75.05,15551.0,70.8276,70.922,70.7898,70.8654,15551.0
2023-01-12 10:40:00,75.07,75.07,74.48,74.56,29871.0,70.8843,70.8843,70.3272,70.4027,29871.0
2023-01-12 10:45:00,74.58,74.63,74.28,74.48,15303.0,70.4216,70.4688,70.1383,70.3272,15303.0
2023-01-12 10:50:00,74.51,74.8,74.46,74.72,26413.0,70.3555,70.6293,70.3083,70.5538,26413.0
2023-01-12 10:55:00,74.73,74.89,74.59,74.6,26779.0,70.5632,70.7143,70.431,70.4405,26779.0
2023-01-12 11:00:00,74.61,74.66,74.29,74.48,15571.0,70.4499,70.4971,70.1477,70.3272,15571.0
2023-01-12 11:05:00,74.51,74.7,74.51,74.56,11095.0,70.3555,70.5349,70.3555,70.4027,11095.0
2023-01-12 11:10:00,74.65,74.83,74.54,74.83,12763.0,70.4877,70.6576,70.3838,70.6576,12763.0
2023-01-12 11:15:00,74.86,74.94,74.78,74.86,11767.0,70.686,70.7615,70.6104,70.686,11767.0
2023-01-12 11:20:00,74.88,74.9,74.78,74.83,6424.0,70.7049,70.7237,70.6104,70.6576,6424.0
2023-01-12 11:25:00,74.84,74.84,74.52,74.72,15985.0,70.6671,70.6671,70.3649,70.5538,15985.0
2023-01-12 11:30:00,74.73,74.77,74.37,74.51,14424.0,70.5632,70.601,70.2233,70.3555,14424.0
2023-01-12 11:35:00,74.51,74.74,74.46,74.58,10441.0,70.3555,70.5727,70.3083,70.4216,10441.0
2023-01-12 11:40:00,74.59,74.77,74.52,74.77,6125.0,70.431,70.601,70.3649,70.601,6125.0
2023-01-12 11:45:00,74.8,74.81,74.53,74.53,13436.0,70.6293,70.6388,70.3744,70.3744,13436.0
2023-01-12 11:50:00,74.55,74.71,74.53,74.7,9150.0,70.3933,70.5443,70.3744,70.5349,9150.0
2023-01-12 11:55:00,74.71,75.05,74.71,75.03,5667.0,70.5443,70.8654,70.5443,70.8465,5667.0
2023-01-12 12:00:00,75.03,75.12,74.99,75.05,5841.0,70.8465,70.9315,70.8087,70.8654,5841.0
2023-01-12 12:05:00,75.05,75.19,74.92,75.09,22903.0,70.8654,70.9976,70.7426,70.9031,22903.0
2023-01-12 12:10:00,75.07,75.32,75.07,75.25,14351.0,70.8843,71.1203,70.8843,71.0542,14351.0
2023-01-12 12:15:00,75.24,75.36,75.23,75.25,11565.0,71.0448,71.1581,71.0353,71.0542,11565.0
2023-01-12 12:20:00,75.29,75.41,75.22,75.4,9711.0,71.092,71.2053,71.0259,71.1959,9711.0
2023-01-12 12:25:00,75.4,75.46,75.34,75.43,8589.0,71.1959,71.2525,71.1392,71.2242,8589.0
2023-01-12 12:30:00,75.43,75.51,75.36,75.51,7533.0,71.2242,71.2997,71.1581,71.2997,7533.0
2023-01-12 12:35:00,75.52,75.53,75.48,75.51,4929.0,71.3092,71.3186,71.2714,71.2997,4929.0
2023-01-12 12:40:00,75.52,75.53,75.36,75.41,6570.0,71.3092,71.3186,71.1581,71.2053,6570.0
2023-01-12 12:45:00,75.45,75.58,75.45,75.49,6115.0,71.2431,71.3658,71.2431,71.2808,6115.0
2023-01-12 12:50:00,75.47,75.66,75.47,75.56,4545.0,71.262,71.4414,71.262,71.3469,4545.0
2023-01-12 12:55:00,75.59,75.61,75.49,75.5,16754.0,71.3753,71.3941,71.2808,71.2903,16754.0
2023-01-12 13:00:00,75.49,75.56,75.37,75.55,14746.0,71.2808,71.3469,71.1675,71.3375,14746.0
2023-01-12 13:05:00,75.55,75.56,75.4,75.41,42223.0,71.3375,71.3469,71.1959,71.2053,42223.0
2023-01-12 13:10:00,75.4,75.48,75.34,75.45,6990.0,71.1959,71.2714,71.1392,71.2431,6990.0
2023-01-12 13:15:00,75.49,75.61,75.48,75.56,6690.0,71.2808,71.3941,71.2714,71.3469,6690.0
2023-01-12 13:20:00,75.55,75.57,75.5,75.52,9293.0,71.3375,71.3564,71.2903,71.3092,9293.0
2023-01-12 13:25:00,75.52,75.52,74.93,74.95,18022.0,71.3092,71.3092,70.7521,70.7709,18022.0
2023-01-12 13:30:00,74.94,75.16,74.78,75.08,16542.0,70.7615,70.9692,70.6104,70.8937,16542.0
2023-01-12 13:35:00,75.15,75.39,75.13,75.38,14283.0,70.9598,71.1864,70.9409,71.177,14283.0
2023-01-12 13:40:00,75.39,75.5,75.36,75.46,10544.0,71.1864,71.2903,71.1581,71.2525,10544.0
2023-01-12 13:45:00,75.46,75.59,75.44,75.54,5499.0,71.2525,71.3753,71.2336,71.3281,5499.0
2023-01-12 13:50:00,75.51,75.73,75.51,75.69,6992.0,71.2997,71.5075,71.2997,71.4697,6992.0
2023-01-12 13:55:00,75.73,75.74,75.63,75.64,8801.0,71.5075,71.5169,71.413,71.4225,8801.0
2023-01-12 14:00:00,75.66,75.71,75.41,75.44,15542.0,71.4414,71.4886,71.2053,71.2336,15542.0
2023-01-12 14:05:00,75.43,75.47,75.32,75.34,9292.0,71.2242,71.262,71.1203,71.1392,9292.0
2023-01-12 14:10:00,75.35,75.47,75.35,75.45,4905.0,71.1486,71.262,71.1486,71.2431,4905.0
2023-01-12 14:15:00,75.44,75.52,75.42,75.47,24689.0,71.2336,71.3092,71.2147,71.262,24689.0
2023-01-12 14:20:00,75.5,75.55,75.29,75.45,9679.0,71.2903,71.3375,71.092,71.2431,9679.0
2023-01-12 14:25:00,75.43,75.51,75.37,75.38,10061.0,71.2242,71.2997,71.1675,71.177,10061.0
2023-01-12 14:30:00,75.36,75.49,75.3,75.45,8579.0,71.1581,71.2808,71.1014,71.2431,8579.0
2023-01-12 14:35:00,75.45,75.6,75.4,75.56,9395.0,71.2431,71.3847,71.1959,71.3469,9395.0
2023-01-12 14:40:00,75.56,75.62,75.44,75.51,9870.0,71.3469,71.4036,71.2336,71.2997,9870.0
2023-01-12 14:45:00,75.51,75.62,75.5,75.58,14039.0,71.2997,71.4036,71.2903,71.3658,14039.0
2023-01-12 14:50:00,75.56,75.57,75.38,75.49,18892.0,71.3469,71.3564,71.177,71.2808,18892.0
2023-01-12 14:55:00,75.5,75.56,75.4,75.56,6607.0,71.2903,71.3469,71.1959,71.3469,6607.0
2023-01-12 15:00:00,75.58,75.58,75.31,75.42,12758.0,71.3658,71.3658,71.1109,71.2147,12758.0
2023-01-12 15:05:00,75.42,75.42,75.11,75.11,7269.0,71.2147,71.2147,70.922,70.922,7269.0
2023-01-12 15:10:00,75.12,75.14,75.05,75.09,13038.0,70.9315,70.9504,70.8654,70.9031,13038.0
2023-01-12 15:15:00,75.07,75.14,75.03,75.03,13570.0,70.8843,70.9504,70.8465,70.8465,13570.0
2023-01-12 15:20:00,75.04,75.23,75.04,75.18,24046.0,70.8559,71.0353,70.8559,70.9881,24046.0
2023-01-12 15:25:00,75.21,75.24,75.15,75.17,11851.0,71.0165,71.0448,70.9598,70.9787,11851.0
2023-01-12 15:30:00,75.17,75.21,75.12,75.16,14565.0,70.9787,71.0165,70.9315,70.9692,14565.0
2023-01-12 15:35:00,75.16,75.19,75.01,75.09,17123.0,70.9692,70.9976,70.8276,70.9031,17123.0
2023-01-12 15:40:00,75.09,75.15,74.98,75.02,10892.0,70.9031,70.9598,70.7993,70.837,10892.0
2023-01-12 15:45:00,75.02,75.02,74.74,74.86,37981.0,70.837,70.837,70.5727,70.686,37981.0
2023-01-12 15:50:00,74.86,75.23,74.86,75.07,121425.0,70.686,71.0353,70.686,70.8843,121425.0
2023-01-12 15:55:00,75.07,75.32,75.01,75.23,169055.0,70.8843,71.1203,70.8276,71.0353,169055.0
2023-01-13 09:30:00,74.77,74.91,74.47,74.89,68978.0,70.601,70.7332,70.3177,70.7143,68978.0
2023-01-13 09:35:00,74.87,74.9,74.26,74.33,22106.0,70.6954,70.7237,70.1194,70.1855,22106.0
2023-01-13 09:40:00,74.33,74.5,73.95,74.05,20052.0,70.1855,70.346,69.8267,69.9211,20052.0
2023-01-13 09:45:00,74.06,74.4,73.91,74.29,35959.0,69.9306,70.2516,69.7889,70.1477,35959.0
2023-01-13 09:50:00,74.26,74.51,74.22,74.26,16886.0,70.1194,70.3555,70.0817,70.1194,16886.0
2023-01-13 09:55:00,74.25,74.37,74.15,74.23,21387.0,70.11,70.2233,70.0156,70.0911,21387.0
2023-01-13 10:00:00,74.17,74.57,74.12,74.48,31167.0,70.0344,70.4121,69.9872,70.3272,31167.0
2023-01-13 10:05:00,74.49,74.75,74.34,74.43,10842.0,70.3366,70.5821,70.195,70.2799,10842.0
2023-01-13 10:10:00,74.4,74.85,74.4,74.69,11577.0,70.2516,70.6765,70.2516,70.5254,11577.0
2023-01-13 10:15:00,74.71,74.79,74.63,74.7,32719.0,70.5443,70.6199,70.4688,70.5349,32719.0
2023-01-13 10:20:00,74.74,74.93,74.68,74.88,11943.0,70.5727,70.7521,70.516,70.7049,11943.0
2023-01-13 10:25:00,74.87,74.9,74.8,74.89,9513.0,70.6954,70.7237,70.6293,70.7143,9513.0
2023-01-13 10:30:00,74.88,74.95,74.74,74.78,28844.0,70.7049,70.7709,70.5727,70.6104,28844.0
2023-01-13 10:35:00,74.78,74.91,74.78,74.85,11989.0,70.6104,70.7332,70.6104,70.6765,11989.0
2023-01-13 10:40:00,74.85,75.07,74.78,74.79,26289.0,70.6765,70.8843,70.6104,70.6199,26289.0
2023-01-13 10:45:00,74.78,75.01,74.78,75.0,16899.0,70.6104,70.8276,70.6104,70.8182,16899.0
2023-01-13 10:50:00,74.98,74.99,74.82,74.94,18875.0,70.7993,70.8087,70.6482,70.7615,18875.0
2023-01-13 10:55:00,74.94,74.96,74.73,74.81,18559.0,70.7615,70.7804,70.5632,70.6388,18559.0
2023-01-13 11:00:00,74.81,74.86,74.65,74.74,11841.0,70.6388,70.686,70.4877,70.5727,11841.0
2023-01-13 11:05:00,74.74,74.78,74.62,74.71,9960.0,70.5727,70.6104,70.4593,70.5443,9960.0
2023-01-13 11:10:00,74.71,74.73,74.62,74.65,12867.0,70.5443,70.5632,70.4593,70.4877,12867.0
2023-01-13 11:15:00,74.65,74.66,74.55,74.66,21786.0,70.4877,70.4971,70.3933,70.4971,21786.0
2023-01-13 11:20:00,74.66,74.78,74.66,74.78,26434.0,70.4971,70.6104,70.4971,70.6104,26434.0
2023-01-13 11:25:00,74.78,74.81,74.54,74.57,26476.0,70.6104,70.6388,70.3838,70.4121,26476.0
2023-01-13 11:30:00,74.58,74.59,74.42,74.45,18018.0,70.4216,70.431,70.2705,70.2988,18018.0
2023-01-13 11:35:00,74.46,74.53,74.36,74.37,16827.0,70.3083,70.3744,70.2138,70.2233,16827.0
2023-01-13 11:40:00,74.4,74.5,74.33,74.47,16131.0,70.2516,70.346,70.1855,70.3177,16131.0
2023-01-13 11:45:00,74.46,74.47,74.22,74.33,20612.0,70.3083,70.3177,70.0817,70.1855,20612.0
2023-01-13 11:50:00,74.33,74.46,74.29,74.33,20125.0,70.1855,70.3083,70.1477,70.1855,20125.0
2023-01-13 11:55:00,74.34,74.48,74.25,74.46,24040.0,70.195,70.3272,70.11,70.3083,24040.0
2023-01-13 12:00:00,74.48,74.5,74.31,74.34,15459.0,70.3272,70.346,70.1666,70.195,15459.0
2023-01-13 12:05:00,74.33,74.52,74.31,74.51,10788.0,70.1855,70.3649,70.1666,70.3555,10788.0
2023-01-13 12:10:00,74.53,74.61,74.49,74.55,44052.0,70.3744,70.4499,70.3366,70.3933,44052.0
2023-01-13 12:15:00,74.56,74.67,74.55,74.65,18518.0,70.4027,70.5066,70.3933,70.4877,18518.0
2023-01-13 12:20:00,74.68,74.84,74.64,74.65,11327.0,70.516,70.6671,70.4782,70.4877,11327.0
2023-01-13 12:25:00,74.68,74.77,74.63,74.64,17267.0,70.516,70.601,70.4688,70.4782,17267.0
2023-01-13 12:30:00,74.63,74.67,74.53,74.62,11019.0,70.4688,70.5066,70.3744,70.4593,11019.0
2023-01-13 12:35:00,74.62,74.63,74.54,74.56,7859.0,70.4593,70.4688,70.3838,70.4027,7859.0
2023-01-13 12:40:00,74.57,74.67,74.55,74.67,14013.0,70.4121,70.5066,70.3933,70.5066,14013.0
2023-01-13 12:45:00,74.68,74.73,74.53,74.57,21797.0,70.516,70.5632,70.3744,70.4121,21797.0
2023-01-13 12:50:00,74.54,74.65,74.51,74.65,15087.0,70.3838,70.4877,70.3555,70.4877,15087.0
2023-01-13 12:55:00,74.66,74.75,74.64,74.7,15318.0,70.4971,70.5821,70.4782,70.5349,15318.0
2023-01-13 13:00:00,74.71,74.72,74.61,74.61,9991.0,70.5443,70.5538,70.4499,70.4499,9991.0
2023-01-13 13:05:00,74.61,74.67,74.59,74.63,12053.0,70.4499,70.5066,70.431,70.4688,12053.0
2023-01-13 13:10:00,74.63,74.71,74.61,74.64,8101.0,70.4688,70.5443,70.4499,70.4782,8101.0
2023-01-13 13:15:00,74.66,74.67,74.52,74.52,13034.0,70.4971,70.5066,70.3649,70.3649,13034.0
2023-01-13 13:20:00,74.52,74.54,74.48,74.54,14028.0,70.3649,70.3838,70.3272,70.3838,14028.0
2023-01-13 13:25:00,74.55,74.6,74.5,74.58,20897.0,70.3933,70.4405,70.346,70.4216,20897.0
2023-01-13 13:30:00,74.58,74.65,74.58,74.61,13057.0,70.4216,70.4877,70.4216,70.4499,13057.0
2023-01-13 13:35:00,74.63,74.66,74.52,74.66,13817.0,70.4688,70.4971,70.3649,70.4971,13817.0
2023-01-13 13:40:00,74.66,74.78,74.64,74.7,15536.0,70.4971,70.6104,70.4782,70.5349,15536.0
2023-01-13 13:45:00,74.69,74.74,74.55,74.7,20199.0,70.5254,70.5727,70.3933,70.5349,20199.0
2023-01-13 13:50:00,74.71,74.76,74.64,74.72,10971.0,70.5443,70.5915,70.4782,70.5538,10971.0
2023-01-13 13:55:00,74.7,74.77,74.69,74.77,6174.0,70.5349,70.601,70.5254,70.601,6174.0
2023-01-13 14:00:00,74.78,74.79,74.65,74.69,8005.0,70.6104,70.6199,70.4877,70.5254,8005.0
2023-01-13 14:05:00,74.69,74.73,74.6,74.61,8047.0,70.5254,70.5632,70.4405,70.4499,8047.0
2023-01-13 14:10:00,74.6,74.67,74.59,74.61,11732.0,70.4405,70.5066,70.431,70.4499,11732.0
2023-01-13 14:15:00,74.62,74.68,74.57,74.59,11822.0,70.4593,70.516,70.4121,70.431,11822.0
2023-01-13 14:20:00,74.56,74.59,74.51,74.59,11470.0,70.4027,70.431,70.3555,70.431,11470.0
2023-01-13 14:25:00,74.6,74.65,74.59,74.63,7697.0,70.4405,70.4877,70.431,70.4688,7697.0
2023-01-13 14:30:00,74.62,74.7,74.54,74.57,16305.0,70.4593,70.5349,70.3838,70.4121,16305.0
2023-01-13 14:35:00,74.57,74.65,74.53,74.64,13777.0,70.4121,70.4877,70.3744,70.4782,13777.0
2023-01-13 14:40:00,74.63,74.63,74.54,74.59,8705.0,70.4688,70.4688,70.3838,70.431,8705.0
2023-01-13 14:45:00,74.6,74.65,74.53,74.61,10435.0,70.4405,70.4877,70.3744,70.4499,10435.0
2023-01-13 14:50:00,74.61,74.63,74.54,74.54,15925.0,70.4499,70.4688,70.3838,70.3838,15925.0
2023-01-13 14:55:00,74.54,74.64,74.52,74.61,11672.0,70.3838,70.4782,70.3649,70.4499,11672.0
2023-01-13 15:00:00,74.62,74.7,74.61,74.7,9799.0,70.4593,70.5349,70.4499,70.5349,9799.0
2023-01-13 15:05:00,74.69,74.71,74.64,74.67,8541.0,70.5254,70.5443,70.4782,70.5066,8541.0
2023-01-13 15:10:00,74.67,74.71,74.64,74.67,16865.0,70.5066,70.5443,70.4782,70.5066,16865.0
2023-01-13 15:15:00,74.66,74.73,74.64,74.7,11866.0,70.4971,70.5632,70.4782,70.5349,11866.0
2023-01-13 15:20:00,74.7,74.8,74.7,74.77,16993.0,70.5349,70.6293,70.5349,70.601,16993.0
2023-01-13 15:25:00,74.77,74.8,74.74,74.8,14882.0,70.601,70.6293,70.5727,70.6293,14882.0
2023-01-13 15:30:00,74.8,74.82,74.73,74.78,27886.0,70.6293,70.6482,70.5632,70.6104,27886.0
2023-01-13 15:35:00,74.8,74.99,74.8,74.99,17193.0,70.6293,70.8087,70.6293,70.8087,17193.0
2023-01-13 15:40:00,74.98,74.98,74.79,74.84,54895.0,70.7993,70.7993,70.6199,70.6671,54895.0
2023-01-13 15:45:00,74.83,74.84,74.66,74.67,59434.0,70.6576,70.6671,70.4971,70.5066,59434.0
2023-01-13 15:50:00,74.66,74.8,74.62,74.78,106887.0,70.4971,70.6293,70.4593,70.6104,106887.0
2023-01-13 15:55:00,74.78,74.94,74.78,74.92,301238.0,70.6104,70.7615,70.6104,70.7426,301238.0
2023-01-17 09:30:00,74.94,75.02,74.45,74.54,84346.0,70.7615,70.837,70.2988,70.3838,84346.0
2023-01-17 09:35:00,74.58,74.97,74.58,74.97,21980.0,70.4216,70.7898,70.4216,70.7898,21980.0
2023-01-17 09:40:00,75.02,75.35,74.85,75.17,46696.0,70.837,71.1486,70.6765,70.9787,46696.0
2023-01-17 09:45:00,75.19,75.23,75.0,75.05,26077.0,70.9976,71.0353,70.8182,70.8654,26077.0
2023-01-17 09:50:00,75.12,75.39,75.03,75.32,30713.0,70.9315,71.1864,70.8465,71.1203,30713.0
2023-01-17 09:55:00,75.34,75.38,75.14,75.27,21778.0,71.1392,71.177,70.9504,71.0731,21778.0
2023-01-17 10:00:00,75.28,75.77,75.28,75.58,36989.0,71.0825,71.5452,71.0825,71.3658,36989.0
2023-01-17 10:05:00,75.59,75.61,75.32,75.33,15501.0,71.3753,71.3941,71.1203,71.1298,15501.0
2023-01-17 10:10:00,75.36,75.49,75.29,75.31,17298.0,71.1581,71.2808,71.092,71.1109,17298.0
2023-01-17 10:15:00,75.3,75.3,75.14,75.23,17710.0,71.1014,71.1014,70.9504,71.0353,17710.0
2023-01-17 10:20:00,75.27,75.35,75.17,75.22,17993.0,71.0731,71.1486,70.9787,71.0259,17993.0
2023-01-17 10:25:00,75.22,75.23,74.84,74.85,25525.0,71.0259,71.0353,70.6671,70.6765,25525.0
2023-01-17 10:30:00,74.85,74.9,74.6,74.81,25224.0,70.6765,70.7237,70.4405,70.6388,25224.0
2023-01-17 10:35:00,74.83,74.84,74.58,74.59,13052.0,70.6576,70.6671,70.4216,70.431,13052.0
2023-01-17 10:40:00,74.6,74.66,74.37,74.45,33213.0,70.4405,70.4971,70.2233,70.2988,33213.0
2023-01-17 10:45:00,74.45,74.45,74.32,74.33,23569.0,70.2988,70.2988,70.1761,70.1855,23569.0
2023-01-17 10:50:00,74.3,74.36,74.14,74.23,22924.0,70.1572,70.2138,70.0061,70.0911,22924.0
2023-01-17 10:55:00,74.19,74.21,74.04,74.15,24135.0,70.0533,70.0722,69.9117,70.0156,24135.0
2023-01-17 11:00:00,74.14,74.21,74.1,74.13,28515.0,70.0061,70.0722,69.9683,69.9967,28515.0
2023-01-17 11:05:00,74.11,74.15,73.82,73.84,30366.0,69.9778,70.0156,69.704,69.7228,30366.0
2023-01-17 11:10:00,73.87,73.87,73.59,73.68,31526.0,69.7512,69.7512,69.4868,69.5718,31526.0
2023-01-17 11:15:00,73.65,73.71,73.58,73.64,35078.0,69.5434,69.6001,69.4773,69.534,35078.0
2023-01-17 11:20:00,73.63,73.87,73.59,73.79,19699.0,69.5245,69.7512,69.4868,69.6756,19699.0
2023-01-17 11:25:00,73.77,74.22,73.77,74.18,9876.0,69.6567,70.0817,69.6567,70.0439,9876.0
2023-01-17 11:30:00,74.17,74.35,74.16,74.28,13656.0,70.0344,70.2044,70.025,70.1383,13656.0
2023-01-17 11:35:00,74.3,74.43,74.25,74.35,8316.0,70.1572,70.2799,70.11,70.2044,8316.0
2023-01-17 11:40:00,74.34,74.36,74.28,74.31,11534.0,70.195,70.2138,70.1383,70.1666,11534.0
2023-01-17 11:45:00,74.3,74.38,74.27,74.32,7982.0,70.1572,70.2327,70.1289,70.1761,7982.0
2023-01-17 11:50:00,74.34,74.41,74.32,74.34,14396.0,70.195,70.2611,70.1761,70.195,14396.0
2023-01-17 11:55:00,74.38,74.55,74.29,74.47,8495.0,70.2327,70.3933,70.1477,70.3177,8495.0
2023-01-17 12:00:00,74.5,74.58,74.49,74.57,6299.0,70.346,70.4216,70.3366,70.4121,6299.0
2023-01-17 12:05:00,74.59,74.61,74.44,74.44,9819.0,70.431,70.4499,70.2894,70.2894,9819.0
2023-01-17 12:10:00,74.44,74.45,74.35,74.35,7893.0,70.2894,70.2988,70.2044,70.2044,7893.0
2023-01-17 12:15:00,74.32,74.39,74.29,74.33,10440.0,70.1761,70.2422,70.1477,70.1855,10440.0
2023-01-17 12:20:00,74.37,74.38,74.23,74.25,12765.0,70.2233,70.2327,70.0911,70.11,12765.0
2023-01-17 12:25:00,74.25,74.3,74.16,74.25,10855.0,70.11,70.1572,70.025,70.11,10855.0
2023-01-17 12:30:00,74.25,74.36,74.22,74.35,8014.0,70.11,70.2138,70.0817,70.2044,8014.0
2023-01-17 12:35:00,74.36,74.41,74.35,74.41,5113.0,70.2138,70.2611,70.2044,70.2611,5113.0
2023-01-17 12:40:00,74.42,74.46,74.38,74.39,4720.0,70.2705,70.3083,70.2327,70.2422,4720.0
2023-01-17 12:45:00,74.39,74.43,74.34,74.34,6634.0,70.2422,70.2799,70.195,70.195,6634.0
2023-01-17 12:50:00,74.33,74.49,74.33,74.46,5613.0,70.1855,70.3366,70.1855,70.3083,5613.0
2023-01-17 12:55:00,74.45,74.45,74.27,74.28,5879.0,70.2988,70.2988,70.1289,70.1383,5879.0
2023-01-17 13:00:00,74.28,74.34,74.28,74.32,3968.0,70.1383,70.195,70.1383,70.1761,3968.0
2023-01-17 13:05:00,74.32,74.32,74.25,74.25,6128.0,70.1761,70.1761,70.11,70.11,6128.0
2023-01-17 13:10:00,74.27,74.27,74.14,74.2,9561.0,70.1289,70.1289,70.0061,70.0628,9561.0
2023-01-17 13:15:00,74.2,74.29,74.2,74.27,4491.0,70.0628,70.1477,70.0628,70.1289,4491.0
2023-01-17 13:20:00,74.29,74.3,74.23,74.23,5730.0,70.1477,70.1572,70.0911,70.0911,5730.0
2023-01-17 13:25:00,74.24,74.4,74.23,74.37,6468.0,70.1005,70.2516,70.0911,70.2233,6468.0
2023-01-17 13:30:00,74.37,74.43,74.31,74.42,5116.0,70.2233,70.2799,70.1666,70.2705,5116.0
2023-01-17 13:35:00,74.41,74.54,74.4,74.53,10977.0,70.2611,70.3838,70.2516,70.3744,10977.0
2023-01-17 13:40:00,74.53,74.56,74.5,74.51,6662.0,70.3744,70.4027,70.346,70.3555,6662.0
2023-01-17 13:45:00,74.52,74.54,74.45,74.54,6491.0,70.3649,70.3838,70.2988,70.3838,6491.0
2023-01-17 13:50:00,74.54,74.56,74.5,74.5,11224.0,70.3838,70.4027,70.346,70.346,11224.0
2023-01-17 13:55:00,74.49,74.56,74.44,74.54,5554.0,70.3366,70.4027,70.2894,70.3838,5554.0
2023-01-17 14:00:00,74.54,74.54,74.48,74.53,5361.0,70.3838,70.3838,70.3272,70.3744,5361.0
2023-01-17 14:05:00,74.54,74.58,74.48,74.53,6981.0,70.3838,70.4216,70.3272,70.3744,6981.0
2023-01-17 14:10:00,74.52,74.53,74.3,74.39,9622.0,70.3649,70.3744,70.1572,70.2422,9622.0
2023-01-17 14:15:00,74.37,74.37,74.21,74.24,13146.0,70.2233,70.2233,70.0722,70.1005,13146.0
2023-01-17 14:20:00,74.27,74.29,74.18,74.29,11277.0,70.1289,70.1477,70.0439,70.1477,11277.0
2023-01-17 14:25:00,74.3,74.33,74.25,74.26,4404.0,70.1572,70.1855,70.11,70.1194,4404.0
2023-01-17 14:30:00,74.27,74.39,74.27,74.38,7210.0,70.1289,70.2422,70.1289,70.2327,7210.0
2023-01-17 14:35:00,74.4,74.44,74.39,74.41,20534.0,70.2516,70.2894,70.2422,70.2611,20534.0
2023-01-17 14:40:00,74.42,74.44,74.35,74.41,6699.0,70.2705,70.2894,70.2044,70.2611,6699.0
2023-01-17 14:45:00,74.41,74.43,74.36,74.41,6362.0,70.2611,70.2799,70.2138,70.2611,6362.0
2023-01-17 14:50:00,74.42,74.45,74.39,74.4,5909.0,70.2705,70.2988,70.2422,70.2516,5909.0
2023-01-17 14:55:00,74.4,74.4,74.31,74.34,6992.0,70.2516,70.2516,70.1666,70.195,6992.0
2023-01-17 15:00:00,74.35,74.52,74.35,74.46,11120.0,70.2044,70.3649,70.2044,70.3083,11120.0
2023-01-17 15:05:00,74.46,74.47,74.35,74.36,10323.0,70.3083,70.3177,70.2044,70.2138,10323.0
2023-01-17 15:10:00,74.36,74.36,74.18,74.23,8306.0,70.2138,70.2138,70.0439,70.0911,8306.0
2023-01-17 15:15:00,74.21,74.32,74.17,74.31,10555.0,70.0722,70.1761,70.0344,70.1666,10555.0
2023-01-17 15:20:00,74.29,74.32,74.17,74.28,9641.0,70.1477,70.1761,70.0344,70.1383,9641.0
2023-01-17 15:25:00,74.29,74.33,74.25,74.28,12275.0,70.1477,70.1855,70.11,70.1383,12275.0
2023-01-17 15:30:00,74.27,74.3,74.21,74.27,18224.0,70.1289,70.1572,70.0722,70.1289,18224.0
2023-01-17 15:35:00,74.27,74.33,74.26,74.3,21305.0,70.1289,70.1855,70.1194,70.1572,21305.0
2023-01-17 15:40:00,74.31,74.34,74.25,74.27,25918.0,70.1666,70.195,70.11,70.1289,25918.0
2023-01-17 15:45:00,74.26,74.26,74.11,74.16,29266.0,70.1194,70.1194,69.9778,70.025,29266.0
2023-01-17 15:50:00,74.16,74.35,74.14,74.34,119736.0,70.025,70.2044,70.0061,70.195,119736.0
2023-01-17 15:55:00,74.34,74.56,74.34,74.5,220619.0,70.195,70.4027,70.195,70.346,220619.0
2023-01-18 09:30:00,75.38,75.75,75.11,75.73,57887.0,71.177,71.5263,70.922,71.5075,57887.0
2023-01-18 09:35:00,75.75,75.76,75.22,75.39,18433.0,71.5263,71.5358,71.0259,71.1864,18433.0
2023-01-18 09:40:00,75.47,75.67,75.41,75.54,22536.0,71.262,71.4508,71.2053,71.3281,22536.0
2023-01-18 09:45:00,75.58,75.75,75.53,75.64,19838.0,71.3658,71.5263,71.3186,71.4225,19838.0
2023-01-18 09:50:00,75.67,75.82,75.61,75.77,21265.0,71.4508,71.5924,71.3941,71.5452,21265.0
2023-01-18 09:55:00,75.78,75.78,75.51,75.66,60832.0,71.5547,71.5547,71.2997,71.4414,60832.0
2023-01-18 10:00:00,75.66,75.87,75.66,75.78,69515.0,71.4414,71.6397,71.4414,71.5547,69515.0
2023-01-18 10:05:00,75.82,76.08,75.8,75.92,30540.0,71.5924,71.8379,71.5736,71.6869,30540.0
2023-01-18 10:10:00,75.93,76.05,75.78,75.85,49743.0,71.6963,71.8096,71.5547,71.6208,49743.0
2023-01-18 10:15:00,75.86,75.88,75.46,75.62,29519.0,71.6302,71.6491,71.2525,71.4036,29519.0
2023-01-18 10:20:00,75.63,75.92,75.63,75.9,16489.0,71.413,71.6869,71.413,71.668,16489.0
2023-01-18 10:25:00,75.91,75.98,75.81,75.82,22319.0,71.6774,71.7435,71.583,71.5924,22319.0
2023-01-18 10:30:00,75.83,75.85,75.67,75.78,54130.0,71.6019,71.6208,71.4508,71.5547,54130.0
2023-01-18 10:35:00,75.79,75.8,75.37,75.4,19095.0,71.5641,71.5736,71.1675,71.1959,19095.0
2023-01-18 10:40:00,75.41,75.53,75.2,75.31,14041.0,71.2053,71.3186,71.007,71.1109,14041.0
2023-01-18 10:45:00,75.28,75.39,75.2,75.2,12531.0,71.0825,71.1864,71.007,71.007,12531.0
2023-01-18 10:50:00,75.17,75.17,75.02,75.02,18821.0,70.9787,70.9787,70.837,70.837,18821.0
2023-01-18 10:55:00,75.0,75.13,74.94,75.1,21931.0,70.8182,70.9409,70.7615,70.9126,21931.0
2023-01-18 11:00:00,75.1,75.1,74.84,74.85,18098.0,70.9126,70.9126,70.6671,70.6765,18098.0
2023-01-18 11:05:00,74.84,74.85,74.53,74.65,18230.0,70.6671,70.6765,70.3744,70.4877,18230.0
2023-01-18 11:10:00,74.67,74.73,74.56,74.72,26957.0,70.5066,70.5632,70.4027,70.5538,26957.0
2023-01-18 11:15:00,74.7,74.71,74.55,74.56,10527.0,70.5349,70.5443,70.3933,70.4027,10527.0
2023-01-18 11:20:00,74.56,74.56,74.29,74.38,16623.0,70.4027,70.4027,70.1477,70.2327,16623.0
2023-01-18 11:25:00,74.41,74.57,74.37,74.45,11797.0,70.2611,70.4121,70.2233,70.2988,11797.0
2023-01-18 11:30:00,74.44,74.45,74.35,74.45,12377.0,70.2894,70.2988,70.2044,70.2988,12377.0
2023-01-18 11:35:00,74.46,74.47,74.28,74.28,8233.0,70.3083,70.3177,70.1383,70.1383,8233.0
2023-01-18 11:40:00,74.28,74.34,74.11,74.13,12712.0,70.1383,70.195,69.9778,69.9967,12712.0
2023-01-18 11:45:00,74.12,74.33,74.07,74.33,15159.0,69.9872,70.1855,69.94,70.1855,15159.0
2023-01-18 11:50:00,74.32,74.32,74.15,74.25,10932.0,70.1761,70.1761,70.0156,70.11,10932.0
2023-01-18 11:55:00,74.27,74.46,74.26,74.4,13019.0,70.1289,70.3083,70.1194,70.2516,13019.0
2023-01-18 12:00:00,74.42,74.49,74.36,74.36,12777.0,70.2705,70.3366,70.2138,70.2138,12777.0
2023-01-18 12:05:00,74.37,74.45,74.31,74.45,11432.0,70.2233,70.2988,70.1666,70.2988,11432.0
2023-01-18 12:10:00,74.44,74.62,74.39,74.62,6851.0,70.2894,70.4593,70.2422,70.4593,6851.0
2023-01-18 12:15:00,74.62,74.62,74.45,74.45,15940.0,70.4593,70.4593,70.2988,70.2988,15940.0
2023-01-18 12:20:00,74.45,74.5,74.43,74.45,10178.0,70.2988,70.346,70.2799,70.2988,10178.0
2023-01-18 12:25:00,74.46,74.52,74.36,74.51,12831.0,70.3083,70.3649,70.2138,70.3555,12831.0
2023-01-18 12:30:00,74.49,74.49,74.39,74.42,9766.0,70.3366,70.3366,70.2422,70.2705,9766.0
2023-01-18 12:35:00,74.41,74.52,74.4,74.5,4425.0,70.2611,70.3649,70.2516,70.346,4425.0
2023-01-18 12:40:00,74.49,74.57,74.49,74.53,7839.0,70.3366,70.4121,70.3366,70.3744,7839.0
2023-01-18 12:45:00,74.54,74.54,74.41,74.45,8713.0,70.3838,70.3838,70.2611,70.2988,8713.0
2023-01-18 12:50:00,74.45,74.49,74.37,74.39,7791.0,70.2988,70.3366,70.2233,70.2422,7791.0
2023-01-18 12:55:00,74.4,74.46,74.32,74.37,14117.0,70.2516,70.3083,70.1761,70.2233,14117.0
2023-01-18 13:00:00,74.39,74.49,74.31,74.35,16025.0,70.2422,70.3366,70.1666,70.2044,16025.0
2023-01-18 13:05:00,74.34,74.36,74.12,74.18,7460.0,70.195,70.2138,69.9872,70.0439,7460.0
2023-01-18 13:10:00,74.16,74.25,74.14,74.25,7623.0,70.025,70.11,70.0061,70.11,7623.0
2023-01-18 13:15:00,74.26,74.27,74.18,74.24,43291.0,70.1194,70.1289,70.0439,70.1005,43291.0
2023-01-18 13:20:00,74.23,74.35,74.22,74.35,18205.0,70.0911,70.2044,70.0817,70.2044,18205.0
2023-01-18 13:25:00,74.33,74.46,74.33,74.44,3002.0,70.1855,70.3083,70.1855,70.2894,3002.0
2023-01-18 13:30:00,74.4,74.41,74.12,74.12,15603.0,70.2516,70.2611,69.9872,69.9872,15603.0
2023-01-18 13:35:00,74.1,74.25,74.07,74.2,24761.0,69.9683,70.11,69.94,70.0628,24761.0
2023-01-18 13:40:00,74.2,74.3,74.2,74.28,18201.0,70.0628,70.1572,70.0628,70.1383,18201.0
2023-01-18 13:45:00,74.27,74.33,74.21,74.29,15494.0,70.1289,70.1855,70.0722,70.1477,15494.0
2023-01-18 13:50:00,74.29,74.47,74.29,74.47,17309.0,70.1477,70.3177,70.1477,70.3177,17309.0
2023-01-18 13:55:00,74.46,74.46,74.39,74.43,12984.0,70.3083,70.3083,70.2422,70.2799,12984.0
2023-01-18 14:00:00,74.44,74.48,74.33,74.44,7536.0,70.2894,70.3272,70.1855,70.2894,7536.0
2023-01-18 14:05:00,74.44,74.47,74.32,74.43,12017.0,70.2894,70.3177,70.1761,70.2799,12017.0
2023-01-18 14:10:00,74.44,74.52,74.44,74.45,12633.0,70.2894,70.3649,70.2894,70.2988,12633.0
2023-01-18 14:15:00,74.45,74.45,74.32,74.37,14216.0,70.2988,70.2988,70.1761,70.2233,14216.0
2023-01-18 14:20:00,74.37,74.47,74.36,74.39,16713.0,70.2233,70.3177,70.2138,70.2422,16713.0
2023-01-18 14:25:00,74.4,74.49,74.38,74.49,26128.0,70.2516,70.3366,70.2327,70.3366,26128.0
2023-01-18 14:30:00,74.49,74.5,74.38,74.4,12898.0,70.3366,70.346,70.2327,70.2516,12898.0
2023-01-18 14:35:00,74.39,74.4,74.3,74.33,13836.0,70.2422,70.2516,70.1572,70.1855,13836.0
2023-01-18 14:40:00,74.33,74.39,74.3,74.37,12624.0,70.1855,70.2422,70.1572,70.2233,12624.0
2023-01-18 14:45:00,74.4,74.41,74.32,74.33,12708.0,70.2516,70.2611,70.1761,70.1855,12708.0
2023-01-18 14:50:00,74.32,74.32,74.23,74.23,10850.0,70.1761,70.1761,70.0911,70.0911,10850.0
2023-01-18 14:55:00,74.22,74.22,74.14,74.18,9239.0,70.0817,70.0817,70.0061,70.0439,9239.0
2023-01-18 15:00:00,74.18,74.25,74.12,74.18,120154.0,70.0439,70.11,69.9872,70.0439,120154.0
2023-01-18 15:05:00,74.16,74.21,74.1,74.15,12194.0,70.025,70.0722,69.9683,70.0156,12194.0
2023-01-18 15:10:00,74.15,74.27,74.08,74.11,39088.0,70.0156,70.1289,69.9495,69.9778,39088.0
2023-01-18 15:15:00,74.12,74.19,74.03,74.16,22168.0,69.9872,70.0533,69.9022,70.025,22168.0
2023-01-18 15:20:00,74.15,74.33,74.14,74.28,17038.0,70.0156,70.1855,70.0061,70.1383,17038.0
2023-01-18 15:25:00,74.28,74.34,74.27,74.28,13632.0,70.1383,70.195,70.1289,70.1383,13632.0
2023-01-18 15:30:00,74.29,74.29,74.05,74.05,24918.0,70.1477,70.1477,69.9211,69.9211,24918.0
2023-01-18 15:35:00,74.06,74.12,74.03,74.05,17778.0,69.9306,69.9872,69.9022,69.9211,17778.0
2023-01-18 15:40:00,74.05,74.07,73.97,74.04,26921.0,69.9211,69.94,69.8456,69.9117,26921.0
2023-01-18 15:45:00,74.04,74.13,74.03,74.09,30885.0,69.9117,69.9967,69.9022,69.9589,30885.0
2023-01-18 15:50:00,74.09,74.21,74.03,74.05,81350.0,69.9589,70.0722,69.9022,69.9211,81350.0
2023-01-18 15:55:00,74.07,74.09,73.83,73.9,311555.0,69.94,69.9589,69.7134,69.7795,311555.0
2023-01-19 09:30:00,73.55,73.67,73.15,73.22,60991.0,69.449,69.5623,69.0713,69.1374,60991.0
2023-01-19 09:35:00,73.18,73.4,73.11,73.29,15233.0,69.0996,69.3074,69.0335,69.2035,15233.0
2023-01-19 09:40:00,73.29,73.31,72.92,72.93,23424.0,69.2035,69.2224,68.8541,68.8636,23424.0
2023-01-19 09:45:00,72.96,72.99,72.4,72.47,20763.0,68.8919,68.9202,68.3631,68.4292,20763.0
2023-01-19 09:50:00,72.45,72.57,72.38,72.43,17863.0,68.4103,68.5237,68.3442,68.3915,17863.0
2023-01-19 09:55:00,72.47,72.95,72.47,72.56,23766.0,68.4292,68.8825,68.4292,68.5142,23766.0
2023-01-19 10:00:00,72.59,72.62,72.36,72.4,23513.0,68.5425,68.5709,68.3254,68.3631,23513.0
2023-01-19 10:05:00,72.41,72.52,72.3,72.46,35598.0,68.3726,68.4764,68.2687,68.4198,35598.0
2023-01-19 10:10:00,72.44,72.49,72.13,72.15,47394.0,68.4009,68.4481,68.1082,68.1271,47394.0
2023-01-19 10:15:00,72.11,72.65,72.1,72.53,17479.0,68.0893,68.5992,68.0799,68.4859,17479.0
2023-01-19 10:20:00,72.52,72.54,72.35,72.39,15024.0,68.4764,68.4953,68.3159,68.3537,15024.0
2023-01-19 10:25:00,72.4,72.5,72.26,72.41,21828.0,68.3631,68.4576,68.2309,68.3726,21828.0
2023-01-19 10:30:00,72.41,72.57,72.34,72.49,21699.0,68.3726,68.5237,68.3065,68.4481,21699.0
2023-01-19 10:35:00,72.48,72.57,72.38,72.52,13687.0,68.4387,68.5237,68.3442,68.4764,13687.0
2023-01-19 10:40:00,72.54,72.57,72.4,72.41,21964.0,68.4953,68.5237,68.3631,68.3726,21964.0
2023-01-19 10:45:00,72.41,72.41,72.09,72.11,16981.0,68.3726,68.3726,68.0704,68.0893,16981.0
2023-01-19 10:50:00,72.11,72.13,71.82,71.85,17488.0,68.0893,68.1082,67.8155,67.8438,17488.0
2023-01-19 10:55:00,71.86,71.95,71.71,71.94,43702.0,67.8532,67.9382,67.7116,67.9288,43702.0
2023-01-19 11:00:00,71.94,72.04,71.77,71.88,12861.0,67.9288,68.0232,67.7683,67.8721,12861.0
2023-01-19 11:05:00,71.89,71.96,71.84,71.93,20990.0,67.8816,67.9477,67.8344,67.9193,20990.0
2023-01-19 11:10:00,71.94,72.05,71.91,71.96,11768.0,67.9288,68.0326,67.9005,67.9477,11768.0
2023-01-19 11:15:00,71.98,71.99,71.7,71.7,13874.0,67.9665,67.976,67.7022,67.7022,13874.0
2023-01-19 11:20:00,71.71,71.93,71.7,71.91,13571.0,67.7116,67.9193,67.7022,67.9005,13571.0
2023-01-19 11:25:00,71.92,71.93,71.76,71.87,13173.0,67.9099,67.9193,67.7588,67.8627,13173.0
2023-01-19 11:30:00,71.85,71.9,71.68,71.69,21462.0,67.8438,67.891,67.6833,67.6927,21462.0
2023-01-19 11:35:00,71.71,71.74,71.61,71.71,11369.0,67.7116,67.7399,67.6172,67.7116,11369.0
2023-01-19 11:40:00,71.72,71.72,71.48,71.5,13715.0,67.721,67.721,67.4944,67.5133,13715.0
2023-01-19 11:45:00,71.52,71.55,71.41,71.47,24009.0,67.5322,67.5605,67.4283,67.485,24009.0
2023-01-19 11:50:00,71.46,71.55,71.43,71.55,12017.0,67.4755,67.5605,67.4472,67.5605,12017.0
2023-01-19 11:55:00,71.55,71.75,71.46,71.74,88575.0,67.5605,67.7494,67.4755,67.7399,88575.0
2023-01-19 12:00:00,71.76,71.87,71.76,71.85,14007.0,67.7588,67.8627,67.7588,67.8438,14007.0
2023-01-19 12:05:00,71.84,71.93,71.8,71.85,13108.0,67.8344,67.9193,67.7966,67.8438,13108.0
2023-01-19 12:10:00,71.87,72.12,71.87,72.12,17054.0,67.8627,68.0987,67.8627,68.0987,17054.0
2023-01-19 12:15:00,72.13,72.26,72.07,72.07,73221.0,68.1082,68.2309,68.0515,68.0515,73221.0
2023-01-19 12:20:00,72.04,72.05,71.81,71.82,35714.0,68.0232,68.0326,67.806,67.8155,35714.0
2023-01-19 12:25:00,71.85,71.89,71.81,71.84,7715.0,67.8438,67.8816,67.806,67.8344,7715.0
2023-01-19 12:30:00,71.85,71.86,71.74,71.83,15080.0,67.8438,67.8532,67.7399,67.8249,15080.0
2023-01-19 12:35:00,71.84,71.92,71.82,71.91,12184.0,67.8344,67.9099,67.8155,67.9005,12184.0
2023-01-19 12:40:00,71.91,71.96,71.85,71.9,31371.0,67.9005,67.9477,67.8438,67.891,31371.0
2023-01-19 12:45:00,71.89,71.94,71.81,71.83,11677.0,67.8816,67.9288,67.806,67.8249,11677.0
2023-01-19 12:50:00,71.83,71.96,71.82,71.82,16791.0,67.8249,67.9477,67.8155,67.8155,16791.0
2023-01-19 12:55:00,71.79,71.89,71.79,71.89,62730.0,67.7871,67.8816,67.7871,67.8816,62730.0
2023-01-19 13:00:00,71.88,72.0,71.84,71.89,33368.0,67.8721,67.9854,67.8344,67.8816,33368.0
2023-01-19 13:05:00,71.87,71.89,71.77,71.81,51013.0,67.8627,67.8816,67.7683,67.806,51013.0
2023-01-19 13:10:00,71.81,71.85,71.69,71.81,66177.0,67.806,67.8438,67.6927,67.806,66177.0
2023-01-19 13:15:00,71.81,71.95,71.71,71.87,39094.0,67.806,67.9382,67.7116,67.8627,39094.0
2023-01-19 13:20:00,71.9,72.02,71.84,71.87,28853.0,67.891,68.0043,67.8344,67.8627,28853.0
2023-01-19 13:25:00,71.86,72.02,71.84,72.02,17203.0,67.8532,68.0043,67.8344,68.0043,17203.0
2023-01-19 13:30:00,72.1,72.18,72.0,72.07,52463.0,68.0799,68.1554,67.9854,68.0515,52463.0
2023-01-19 13:35:00,72.07,72.19,72.01,72.17,15313.0,68.0515,68.1648,67.9949,68.146,15313.0
2023-01-19 13:40:00,72.2,72.29,72.06,72.1,12149.0,68.1743,68.2593,68.0421,68.0799,12149.0
2023-01-19 13:45:00,72.11,72.11,72.03,72.04,11972.0,68.0893,68.0893,68.0138,68.0232,11972.0
2023-01-19 13:50:00,72.03,72.05,71.93,71.98,13552.0,68.0138,68.0326,67.9193,67.9665,13552.0
2023-01-19 13:55:00,71.98,72.08,71.94,72.06,15032.0,67.9665,68.061,67.9288,68.0421,15032.0
2023-01-19 14:00:00,72.09,72.13,71.92,71.94,22595.0,68.0704,68.1082,67.9099,67.9288,22595.0
2023-01-19 14:05:00,71.93,71.93,71.79,71.86,20356.0,67.9193,67.9193,67.7871,67.8532,20356.0
2023-01-19 14:10:00,71.83,71.98,71.82,71.96,22075.0,67.8249,67.9665,67.8155,67.9477,22075.0
2023-01-19 14:15:00,71.97,72.07,71.9,71.97,56348.0,67.9571,68.0515,67.891,67.9571,56348.0
2023-01-19 14:20:00,71.96,72.26,71.96,72.24,19102.0,67.9477,68.2309,67.9477,68.2121,19102.0
2023-01-19 14:25:00,72.24,72.44,72.21,72.36,43433.0,68.2121,68.4009,68.1837,68.3254,43433.0
2023-01-19 14:30:00,72.37,72.5,72.27,72.5,40580.0,68.3348,68.4576,68.2404,68.4576,40580.0
2023-01-19 14:35:00,72.53,72.66,72.49,72.58,5868.0,68.4859,68.6086,68.4481,68.5331,5868.0
2023-01-19 14:40:00,72.58,72.78,72.58,72.66,36979.0,68.5331,68.7219,68.5331,68.6086,36979.0
2023-01-19 14:45:00,72.69,72.81,72.68,72.73,14621.0,68.637,68.7503,68.6275,68.6747,14621.0
2023-01-19 14:50:00,72.73,72.78,72.69,72.69,12167.0,68.6747,68.7219,68.637,68.637,12167.0
2023-01-19 14:55:00,72.69,72.81,72.67,72.7,9751.0,68.637,68.7503,68.6181,68.6464,9751.0
2023-01-19 15:00:00,72.69,72.83,72.69,72.78,11315.0,68.637,68.7692,68.637,68.7219,11315.0
2023-01-19 15:05:00,72.74,72.74,72.61,72.66,23588.0,68.6842,68.6842,68.5614,68.6086,23588.0
2023-01-19 15:10:00,72.66,72.84,72.66,72.74,22775.0,68.6086,68.7786,68.6086,68.6842,22775.0
2023-01-19 15:15:00,72.75,72.84,72.55,72.7,19655.0,68.6936,68.7786,68.5048,68.6464,19655.0
2023-01-19 15:20:00,72.7,72.7,72.56,72.62,20764.0,68.6464,68.6464,68.5142,68.5709,20764.0
2023-01-19 15:25:00,72.62,72.65,72.55,72.59,31822.0,68.5709,68.5992,68.5048,68.5425,31822.0
2023-01-19 15:30:00,72.6,72.61,72.32,72.32,39476.0,68.552,68.5614,68.2876,68.2876,39476.0
2023-01-19 15:35:00,72.33,72.41,72.28,72.33,45113.0,68.297,68.3726,68.2498,68.297,45113.0
2023-01-19 15:40:00,72.33,72.35,72.11,72.12,37309.0,68.297,68.3159,68.0893,68.0987,37309.0
2023-01-19 15:45:00,72.1,72.16,72.05,72.09,54235.0,68.0799,68.1365,68.0326,68.0704,54235.0
2023-01-19 15:50:00,72.08,72.27,71.89,71.98,79071.0,68.061,68.2404,67.8816,67.9665,79071.0
2023-01-19 15:55:00,71.97,71.98,71.71,71.75,368775.0,67.9571,67.9665,67.7116,67.7494,368775.0
2023-01-20 09:30:00,72.47,72.56,72.08,72.27,211791.0,68.4292,68.5142,68.061,68.2404,211791.0
2023-01-20 09:35:00,72.29,72.39,72.04,72.23,9715.0,68.2593,68.3537,68.0232,68.2026,9715.0
2023-01-20 09:40:00,72.24,72.38,72.22,72.22,10762.0,68.2121,68.3442,68.1932,68.1932,10762.0
2023-01-20 09:45:00,72.15,72.16,71.73,71.85,19336.0,68.1271,68.1365,67.7305,67.8438,19336.0
2023-01-20 09:50:00,71.87,72.18,71.83,72.0,15827.0,67.8627,68.1554,67.8249,67.9854,15827.0
2023-01-20 09:55:00,71.95,72.08,71.89,72.04,31270.0,67.9382,68.061,67.8816,68.0232,31270.0
2023-01-20 10:00:00,72.06,72.2,71.98,72.12,21105.0,68.0421,68.1743,67.9665,68.0987,21105.0
2023-01-20 10:05:00,72.11,72.27,72.09,72.16,23637.0,68.0893,68.2404,68.0704,68.1365,23637.0
2023-01-20 10:10:00,72.17,72.22,72.08,72.13,19446.0,68.146,68.1932,68.061,68.1082,19446.0
2023-01-20 10:15:00,72.13,72.13,71.78,71.79,22050.0,68.1082,68.1082,67.7777,67.7871,22050.0
2023-01-20 10:20:00,71.79,71.91,71.69,71.71,14104.0,67.7871,67.9005,67.6927,67.7116,14104.0
2023-01-20 10:25:00,71.73,71.86,71.47,71.85,17639.0,67.7305,67.8532,67.485,67.8438,17639.0
2023-01-20 10:30:00,71.92,72.0,71.83,71.86,7032.0,67.9099,67.9854,67.8249,67.8532,7032.0
2023-01-20 10:35:00,71.86,71.93,71.8,71.84,7049.0,67.8532,67.9193,67.7966,67.8344,7049.0
2023-01-20 10:40:00,71.81,71.9,71.76,71.83,7986.0,67.806,67.891,67.7588,67.8249,7986.0
2023-01-20 10:45:00,71.86,71.97,71.86,71.97,6634.0,67.8532,67.9571,67.8532,67.9571,6634.0
2023-01-20 10:50:00,71.97,71.99,71.9,71.97,13622.0,67.9571,67.976,67.891,67.9571,13622.0
2023-01-20 10:55:00,71.97,72.06,71.89,71.89,11480.0,67.9571,68.0421,67.8816,67.8816,11480.0
2023-01-20 11:00:00,71.89,72.19,71.88,72.18,8687.0,67.8816,68.1648,67.8721,68.1554,8687.0
2023-01-20 11:05:00,72.18,72.18,72.11,72.16,7529.0,68.1554,68.1554,68.0893,68.1365,7529.0
2023-01-20 11:10:00,72.17,72.22,72.05,72.06,7913.0,68.146,68.1932,68.0326,68.0421,7913.0
2023-01-20 11:15:00,72.09,72.18,72.03,72.18,10178.0,68.0704,68.1554,68.0138,68.1554,10178.0
2023-01-20 11:20:00,72.2,72.21,72.06,72.14,14734.0,68.1743,68.1837,68.0421,68.1176,14734.0
2023-01-20 11:25:00,72.14,72.36,72.05,72.3,9902.0,68.1176,68.3254,68.0326,68.2687,9902.0
2023-01-20 11:30:00,72.32,72.34,72.2,72.25,13410.0,68.2876,68.3065,68.1743,68.2215,13410.0
2023-01-20 11:35:00,72.24,72.24,72.06,72.06,14460.0,68.2121,68.2121,68.0421,68.0421,14460.0
2023-01-20 11:40:00,72.04,72.12,71.99,72.0,11581.0,68.0232,68.0987,67.976,67.9854,11581.0
2023-01-20 11:45:00,72.02,72.25,72.01,72.22,9026.0,68.0043,68.2215,67.9949,68.1932,9026.0
2023-01-20 11:50:00,72.2,72.26,72.18,72.19,10460.0,68.1743,68.2309,68.1554,68.1648,10460.0
2023-01-20 11:55:00,72.18,72.2,72.05,72.09,14211.0,68.1554,68.1743,68.0326,68.0704,14211.0
2023-01-20 12:00:00,72.09,72.19,72.07,72.18,10678.0,68.0704,68.1648,68.0515,68.1554,10678.0
2023-01-20 12:05:00,72.22,72.27,72.14,72.26,16513.0,68.1932,68.2404,68.1176,68.2309,16513.0
2023-01-20 12:10:00,72.25,72.25,72.11,72.11,7397.0,68.2215,68.2215,68.0893,68.0893,7397.0
2023-01-20 12:15:00,72.14,72.3,72.14,72.27,10163.0,68.1176,68.2687,68.1176,68.2404,10163.0
2023-01-20 12:20:00,72.27,72.4,72.27,72.4,11069.0,68.2404,68.3631,68.2404,68.3631,11069.0
2023-01-20 12:25:00,72.39,72.43,72.37,72.39,6612.0,68.3537,68.3915,68.3348,68.3537,6612.0
2023-01-20 12:30:00,72.38,72.43,72.31,72.41,17000.0,68.3442,68.3915,68.2781,68.3726,17000.0
2023-01-20 12:35:00,72.41,72.41,72.3,72.39,14380.0,68.3726,68.3726,68.2687,68.3537,14380.0
2023-01-20 12:40:00,72.39,72.42,72.37,72.37,7647.0,68.3537,68.382,68.3348,68.3348,7647.0
2023-01-20 12:45:00,72.37,72.4,72.26,72.4,17662.0,68.3348,68.3631,68.2309,68.3631,17662.0
2023-01-20 12:50:00,72.41,72.45,72.38,72.44,13308.0,68.3726,68.4103,68.3442,68.4009,13308.0
2023-01-20 12:55:00,72.44,72.45,72.29,72.29,9805.0,68.4009,68.4103,68.2593,68.2593,9805.0
2023-01-20 13:00:00,72.29,72.45,72.28,72.29,23437.0,68.2593,68.4103,68.2498,68.2593,23437.0
2023-01-20 13:05:00,72.22,72.27,72.19,72.25,20823.0,68.1932,68.2404,68.1648,68.2215,20823.0
2023-01-20 13:10:00,72.25,72.35,72.12,72.3,7529.0,68.2215,68.3159,68.0987,68.2687,7529.0
2023-01-20 13:15:00,72.31,72.35,72.2,72.2,26375.0,68.2781,68.3159,68.1743,68.1743,26375.0
2023-01-20 13:20:00,72.16,72.28,72.12,72.28,25782.0,68.1365,68.2498,68.0987,68.2498,25782.0
2023-01-20 13:25:00,72.28,72.34,72.27,72.31,20304.0,68.2498,68.3065,68.2404,68.2781,20304.0
2023-01-20 13:30:00,72.31,72.51,72.31,72.5,11543.0,68.2781,68.467,68.2781,68.4576,11543.0
2023-01-20 13:35:00,72.49,72.74,72.49,72.68,23913.0,68.4481,68.6842,68.4481,68.6275,23913.0
2023-01-20 13:40:00,72.68,72.73,72.59,72.6,8783.0,68.6275,68.6747,68.5425,68.552,8783.0
2023-01-20 13:45:00,72.61,72.8,72.6,72.8,11366.0,68.5614,68.7408,68.552,68.7408,11366.0
2023-01-20 13:50:00,72.81,72.88,72.78,72.8,10469.0,68.7503,68.8164,68.7219,68.7408,10469.0
2023-01-20 13:55:00,72.81,72.88,72.77,72.82,8761.0,68.7503,68.8164,68.7125,68.7597,8761.0
2023-01-20 14:00:00,72.82,72.9,72.82,72.87,10258.0,68.7597,68.8353,68.7597,68.8069,10258.0
2023-01-20 14:05:00,72.88,72.93,72.87,72.87,13049.0,68.8164,68.8636,68.8069,68.8069,13049.0
2023-01-20 14:10:00,72.85,72.86,72.79,72.79,6122.0,68.788,68.7975,68.7314,68.7314,6122.0
2023-01-20 14:15:00,72.8,72.83,72.76,72.76,5472.0,68.7408,68.7692,68.7031,68.7031,5472.0
2023-01-20 14:20:00,72.76,72.88,72.75,72.87,7805.0,68.7031,68.8164,68.6936,68.8069,7805.0
2023-01-20 14:25:00,72.88,72.88,72.81,72.88,8802.0,68.8164,68.8164,68.7503,68.8164,8802.0
2023-01-20 14:30:00,72.88,73.01,72.88,72.91,12459.0,68.8164,68.9391,68.8164,68.8447,12459.0
2023-01-20 14:35:00,72.92,72.96,72.89,72.91,8872.0,68.8541,68.8919,68.8258,68.8447,8872.0
2023-01-20 14:40:00,72.92,72.98,72.9,72.94,8713.0,68.8541,68.9108,68.8353,68.873,8713.0
2023-01-20 14:45:00,72.93,72.94,72.86,72.87,11114.0,68.8636,68.873,68.7975,68.8069,11114.0
2023-01-20 14:50:00,72.86,72.87,72.79,72.85,8607.0,68.7975,68.8069,68.7314,68.788,8607.0
2023-01-20 14:55:00,72.84,72.94,72.81,72.93,29962.0,68.7786,68.873,68.7503,68.8636,29962.0
2023-01-20 15:00:00,72.92,73.05,72.92,73.03,13262.0,68.8541,68.9769,68.8541,68.958,13262.0
2023-01-20 15:05:00,73.03,73.18,72.97,73.18,11593.0,68.958,69.0996,68.9013,69.0996,11593.0
2023-01-20 15:10:00,73.17,73.35,73.17,73.3,22856.0,69.0902,69.2602,69.0902,69.2129,22856.0
2023-01-20 15:15:00,73.29,73.38,73.28,73.3,24217.0,69.2035,69.2885,69.1941,69.2129,24217.0
2023-01-20 15:20:00,73.3,73.3,73.17,73.21,26490.0,69.2129,69.2129,69.0902,69.128,26490.0
2023-01-20 15:25:00,73.21,73.32,73.21,73.27,28120.0,69.128,69.2318,69.128,69.1846,28120.0
2023-01-20 15:30:00,73.28,73.34,73.24,73.26,36791.0,69.1941,69.2507,69.1563,69.1752,36791.0
2023-01-20 15:35:00,73.26,73.33,73.19,73.31,27691.0,69.1752,69.2413,69.1091,69.2224,27691.0
2023-01-20 15:40:00,73.31,73.34,73.24,73.31,59209.0,69.2224,69.2507,69.1563,69.2224,59209.0
2023-01-20 15:45:00,73.3,73.39,73.22,73.38,89498.0,69.2129,69.2979,69.1374,69.2885,89498.0
2023-01-20 15:50:00,73.37,73.66,73.3,73.57,124322.0,69.279,69.5529,69.2129,69.4679,124322.0
2023-01-20 15:55:00,73.59,73.75,73.47,73.58,328989.0,69.4868,69.6379,69.3735,69.4773,328989.0
2023-01-23 09:30:00,73.85,74.32,73.85,74.19,77214.0,69.7323,70.1761,69.7323,70.0533,77214.0
2023-01-23 09:35:00,74.23,74.71,74.21,74.66,24057.0,70.0911,70.5443,70.0722,70.4971,24057.0
2023-01-23 09:40:00,74.67,74.93,74.58,74.62,52729.0,70.5066,70.7521,70.4216,70.4593,52729.0
2023-01-23 09:45:00,74.62,74.95,74.57,74.95,80806.0,70.4593,70.7709,70.4121,70.7709,80806.0
2023-01-23 09:50:00,74.92,74.92,74.77,74.83,36495.0,70.7426,70.7426,70.601,70.6576,36495.0
2023-01-23 09:55:00,74.84,75.05,74.78,74.89,59271.0,70.6671,70.8654,70.6104,70.7143,59271.0
2023-01-23 10:00:00,74.89,75.03,74.67,74.78,35135.0,70.7143,70.8465,70.5066,70.6104,35135.0
2023-01-23 10:05:00,74.75,74.81,74.59,74.6,31480.0,70.5821,70.6388,70.431,70.4405,31480.0
2023-01-23 10:10:00,74.59,74.77,74.55,74.63,17232.0,70.431,70.601,70.3933,70.4688,17232.0
2023-01-23 10:15:00,74.65,74.76,74.64,74.7,30835.0,70.4877,70.5915,70.4782,70.5349,30835.0
2023-01-23 10:20:00,74.7,75.02,74.63,75.0,19718.0,70.5349,70.837,70.4688,70.8182,19718.0
2023-01-23 10:25:00,75.05,75.2,74.98,75.08,16338.0,70.8654,71.007,70.7993,70.8937,16338.0
2023-01-23 10:30:00,75.08,75.15,74.98,75.1,17492.0,70.8937,70.9598,70.7993,70.9126,17492.0
2023-01-23 10:35:00,75.12,75.15,74.94,74.99,21147.0,70.9315,70.9598,70.7615,70.8087,21147.0
2023-01-23 10:40:00,75.01,75.04,74.86,74.87,19472.0,70.8276,70.8559,70.686,70.6954,19472.0
2023-01-23 10:45:00,74.87,75.2,74.84,75.18,17027.0,70.6954,71.007,70.6671,70.9881,17027.0
2023-01-23 10:50:00,75.19,75.24,75.05,75.08,17194.0,70.9976,71.0448,70.8654,70.8937,17194.0
2023-01-23 10:55:00,75.09,75.14,75.02,75.1,17652.0,70.9031,70.9504,70.837,70.9126,17652.0
2023-01-23 11:00:00,75.11,75.45,75.11,75.41,25746.0,70.922,71.2431,70.922,71.2053,25746.0
2023-01-23 11:05:00,75.41,75.59,75.4,75.53,17794.0,71.2053,71.3753,71.1959,71.3186,17794.0
2023-01-23 11:10:00,75.54,75.64,75.45,75.5,16097.0,71.3281,71.4225,71.2431,71.2903,16097.0
2023-01-23 11:15:00,75.53,75.78,75.52,75.77,20319.0,71.3186,71.5547,71.3092,71.5452,20319.0
2023-01-23 11:20:00,75.78,75.84,75.66,75.73,19434.0,71.5547,71.6113,71.4414,71.5075,19434.0
2023-01-23 11:25:00,75.74,75.75,75.28,75.28,39229.0,71.5169,71.5263,71.0825,71.0825,39229.0
2023-01-23 11:30:00,75.3,75.46,75.27,75.34,23058.0,71.1014,71.2525,71.0731,71.1392,23058.0
2023-01-23 11:35:00,75.34,75.45,75.27,75.41,18504.0,71.1392,71.2431,71.0731,71.2053,18504.0
2023-01-23 11:40:00,75.44,75.61,75.44,75.59,7542.0,71.2336,71.3941,71.2336,71.3753,7542.0
2023-01-23 11:45:00,75.59,75.78,75.55,75.77,11876.0,71.3753,71.5547,71.3375,71.5452,11876.0
2023-01-23 11:50:00,75.8,75.8,75.65,75.75,12679.0,71.5736,71.5736,71.4319,71.5263,12679.0
2023-01-23 11:55:00,75.75,75.88,75.7,75.86,11242.0,71.5263,71.6491,71.4791,71.6302,11242.0
2023-01-23 12:00:00,75.87,75.92,75.82,75.84,9053.0,71.6397,71.6869,71.5924,71.6113,9053.0
2023-01-23 12:05:00,75.84,75.86,75.62,75.62,7929.0,71.6113,71.6302,71.4036,71.4036,7929.0
2023-01-23 12:10:00,75.62,75.68,75.6,75.62,14530.0,71.4036,71.4602,71.3847,71.4036,14530.0
2023-01-23 12:15:00,75.64,75.7,75.59,75.66,13757.0,71.4225,71.4791,71.3753,71.4414,13757.0
2023-01-23 12:20:00,75.66,75.68,75.58,75.59,9356.0,71.4414,71.4602,71.3658,71.3753,9356.0
2023-01-23 12:25:00,75.59,75.72,75.58,75.72,8877.0,71.3753,71.498,71.3658,71.498,8877.0
2023-01-23 12:30:00,75.73,75.91,75.73,75.8,9535.0,71.5075,71.6774,71.5075,71.5736,9535.0
2023-01-23 12:35:00,75.81,75.93,75.8,75.91,11074.0,71.583,71.6963,71.5736,71.6774,11074.0
2023-01-23 12:40:00,75.91,75.97,75.83,75.92,15667.0,71.6774,71.7341,71.6019,71.6869,15667.0
2023-01-23 12:45:00,75.93,75.97,75.84,75.85,18955.0,71.6963,71.7341,71.6113,71.6208,18955.0
2023-01-23 12:50:00,75.85,76.02,75.81,75.98,15584.0,71.6208,71.7813,71.583,71.7435,15584.0
2023-01-23 12:55:00,76.0,76.23,75.99,76.21,24791.0,71.7624,71.9796,71.753,71.9607,24791.0
2023-01-23 13:00:00,76.19,76.22,76.1,76.1,16918.0,71.9418,71.9701,71.8568,71.8568,16918.0
2023-01-23 13:05:00,76.11,76.18,76.06,76.17,12816.0,71.8663,71.9324,71.8191,71.9229,12816.0
2023-01-23 13:10:00,76.19,76.29,76.13,76.27,17128.0,71.9418,72.0362,71.8852,72.0173,17128.0
2023-01-23 13:15:00,76.26,76.38,76.25,76.29,12903.0,72.0079,72.1212,71.9985,72.0362,12903.0
2023-01-23 13:20:00,76.29,76.37,76.28,76.36,10637.0,72.0362,72.1118,72.0268,72.1023,10637.0
2023-01-23 13:25:00,76.36,76.39,76.26,76.31,10550.0,72.1023,72.1307,72.0079,72.0551,10550.0
2023-01-23 13:30:00,76.31,76.37,76.29,76.33,7965.0,72.0551,72.1118,72.0362,72.074,7965.0
2023-01-23 13:35:00,76.34,76.5,76.31,76.5,13926.0,72.0834,72.2345,72.0551,72.2345,13926.0
2023-01-23 13:40:00,76.51,76.62,76.51,76.59,24228.0,72.244,72.3478,72.244,72.3195,24228.0
2023-01-23 13:45:00,76.6,76.66,76.49,76.49,15607.0,72.3289,72.3856,72.2251,72.2251,15607.0
2023-01-23 13:50:00,76.48,76.5,76.3,76.38,17357.0,72.2156,72.2345,72.0457,72.1212,17357.0
2023-01-23 13:55:00,76.39,76.48,76.3,76.31,9701.0,72.1307,72.2156,72.0457,72.0551,9701.0
2023-01-23 14:00:00,76.31,76.34,76.17,76.23,13196.0,72.0551,72.0834,71.9229,71.9796,13196.0
2023-01-23 14:05:00,76.23,76.31,76.22,76.23,12922.0,71.9796,72.0551,71.9701,71.9796,12922.0
2023-01-23 14:10:00,76.23,76.31,76.18,76.27,13423.0,71.9796,72.0551,71.9324,72.0173,13423.0
2023-01-23 14:15:00,76.26,76.35,76.26,76.33,10129.0,72.0079,72.0929,72.0079,72.074,10129.0
2023-01-23 14:20:00,76.32,76.35,76.23,76.27,20273.0,72.0646,72.0929,71.9796,72.0173,20273.0
2023-01-23 14:25:00,76.26,76.26,75.99,76.01,28629.0,72.0079,72.0079,71.753,71.7718,28629.0
2023-01-23 14:30:00,76.02,76.09,76.0,76.02,13425.0,71.7813,71.8474,71.7624,71.7813,13425.0
2023-01-23 14:35:00,76.01,76.01,75.73,75.78,16855.0,71.7718,71.7718,71.5075,71.5547,16855.0
2023-01-23 14:40:00,75.78,75.85,75.73,75.74,14253.0,71.5547,71.6208,71.5075,71.5169,14253.0
2023-01-23 14:45:00,75.74,75.76,75.41,75.51,18623.0,71.5169,71.5358,71.2053,71.2997,18623.0
2023-01-23 14:50:00,75.5,75.51,75.4,75.51,12073.0,71.2903,71.2997,71.1959,71.2997,12073.0
2023-01-23 14:55:00,75.51,75.7,75.5,75.7,17558.0,71.2997,71.4791,71.2903,71.4791,17558.0
2023-01-23 15:00:00,75.7,75.75,75.6,75.67,19089.0,71.4791,71.5263,71.3847,71.4508,19089.0
2023-01-23 15:05:00,75.65,75.89,75.61,75.89,23481.0,71.4319,71.6585,71.3941,71.6585,23481.0
2023-01-23 15:10:00,75.88,76.11,75.82,76.07,23581.0,71.6491,71.8663,71.5924,71.8285,23581.0
2023-01-23 15:15:00,76.07,76.21,76.03,76.17,50803.0,71.8285,71.9607,71.7907,71.9229,50803.0
2023-01-23 15:20:00,76.18,76.18,76.04,76.11,49876.0,71.9324,71.9324,71.8002,71.8663,49876.0
2023-01-23 15:25:00,76.11,76.13,75.95,76.13,29783.0,71.8663,71.8852,71.7152,71.8852,29783.0
2023-01-23 15:30:00,76.13,76.15,75.9,75.92,31786.0,71.8852,71.904,71.668,71.6869,31786.0
2023-01-23 15:35:00,75.91,76.03,75.86,75.9,29757.0,71.6774,71.7907,71.6302,71.668,29757.0
2023-01-23 15:40:00,75.88,75.97,75.76,75.96,32232.0,71.6491,71.7341,71.5358,71.7246,32232.0
2023-01-23 15:45:00,75.97,76.0,75.89,75.92,30229.0,71.7341,71.7624,71.6585,71.6869,30229.0
2023-01-23 15:50:00,75.91,76.22,75.91,76.14,85439.0,71.6774,71.9701,71.6774,71.8946,85439.0
2023-01-23 15:55:00,76.15,76.34,76.15,76.31,381238.0,71.904,72.0834,71.904,72.0551,381238.0
2023-01-24 09:30:00,75.61,75.93,75.42,75.63,58760.0,71.3941,71.6963,71.2147,71.413,58760.0
2023-01-24 09:35:00,75.65,75.81,75.46,75.73,20824.0,71.4319,71.583,71.2525,71.5075,20824.0
2023-01-24 09:40:00,75.73,75.8,75.57,75.75,9354.0,71.5075,71.5736,71.3564,71.5263,9354.0
2023-01-24 09:45:00,75.71,76.54,75.64,76.32,26698.0,71.4886,72.2723,71.4225,72.0646,26698.0
2023-01-24 09:50:00,76.32,76.56,76.15,76.56,23063.0,72.0646,72.2912,71.904,72.2912,23063.0
2023-01-24 09:55:00,76.55,76.64,76.04,76.08,46141.0,72.2817,72.3667,71.8002,71.8379,46141.0
2023-01-24 10:00:00,76.05,76.08,75.85,75.97,15493.0,71.8096,71.8379,71.6208,71.7341,15493.0
2023-01-24 10:05:00,76.0,76.17,75.81,76.08,15701.0,71.7624,71.9229,71.583,71.8379,15701.0
2023-01-24 10:10:00,76.08,76.2,75.92,76.2,17784.0,71.8379,71.9513,71.6869,71.9513,17784.0
2023-01-24 10:15:00,76.21,76.38,75.99,76.0,19418.0,71.9607,72.1212,71.753,71.7624,19418.0
2023-01-24 10:20:00,76.01,76.1,75.91,75.99,22514.0,71.7718,71.8568,71.6774,71.753,22514.0
2023-01-24 10:25:00,76.0,76.26,76.0,76.26,19538.0,71.7624,72.0079,71.7624,72.0079,19538.0
2023-01-24 10:30:00,76.25,76.27,76.02,76.16,15003.0,71.9985,72.0173,71.7813,71.9135,15003.0
2023-01-24 10:35:00,76.2,76.2,75.9,76.01,17447.0,71.9513,71.9513,71.668,71.7718,17447.0
2023-01-24 10:40:00,76.01,76.18,75.92,76.15,17904.0,71.7718,71.9324,71.6869,71.904,17904.0
2023-01-24 10:45:00,76.14,76.2,76.04,76.11,12580.0,71.8946,71.9513,71.8002,71.8663,12580.0
2023-01-24 10:50:00,76.12,76.41,76.12,76.41,12346.0,71.8757,72.1495,71.8757,72.1495,12346.0
2023-01-24 10:55:00,76.4,76.45,76.28,76.29,13864.0,72.1401,72.1873,72.0268,72.0362,13864.0
2023-01-24 11:00:00,76.28,76.28,76.14,76.15,12240.0,72.0268,72.0268,71.8946,71.904,12240.0
2023-01-24 11:05:00,76.15,76.16,76.0,76.07,30476.0,71.904,71.9135,71.7624,71.8285,30476.0
2023-01-24 11:10:00,76.07,76.12,75.85,75.9,35292.0,71.8285,71.8757,71.6208,71.668,35292.0
2023-01-24 11:15:00,75.89,75.92,75.74,75.77,26091.0,71.6585,71.6869,71.5169,71.5452,26091.0
2023-01-24 11:20:00,75.75,75.85,75.68,75.85,20156.0,71.5263,71.6208,71.4602,71.6208,20156.0
2023-01-24 11:25:00,75.84,75.91,75.79,75.9,15801.0,71.6113,71.6774,71.5641,71.668,15801.0
2023-01-24 11:30:00,75.9,75.92,75.68,75.69,24918.0,71.668,71.6869,71.4602,71.4697,24918.0
2023-01-24 11:35:00,75.69,75.87,75.68,75.84,12289.0,71.4697,71.6397,71.4602,71.6113,12289.0
2023-01-24 11:40:00,75.86,75.88,75.71,75.83,7149.0,71.6302,71.6491,71.4886,71.6019,7149.0
2023-01-24 11:45:00,75.84,75.92,75.81,75.88,9733.0,71.6113,71.6869,71.583,71.6491,9733.0
2023-01-24 11:50:00,75.85,75.95,75.85,75.92,14204.0,71.6208,71.7152,71.6208,71.6869,14204.0
2023-01-24 11:55:00,75.93,76.01,75.89,75.9,19875.0,71.6963,71.7718,71.6585,71.668,19875.0
2023-01-24 12:00:00,75.89,75.89,75.61,75.71,12700.0,71.6585,71.6585,71.3941,71.4886,12700.0
2023-01-24 12:05:00,75.73,75.93,75.71,75.93,10918.0,71.5075,71.6963,71.4886,71.6963,10918.0
2023-01-24 12:10:00,75.91,76.0,75.88,75.93,18741.0,71.6774,71.7624,71.6491,71.6963,18741.0
2023-01-24 12:15:00,75.94,75.94,75.8,75.83,17574.0,71.7057,71.7057,71.5736,71.6019,17574.0
2023-01-24 12:20:00,75.83,75.87,75.79,75.86,11580.0,71.6019,71.6397,71.5641,71.6302,11580.0
2023-01-24 12:25:00,75.88,75.92,75.84,75.9,8925.0,71.6491,71.6869,71.6113,71.668,8925.0
2023-01-24 12:30:00,75.89,75.89,75.75,75.76,14330.0,71.6585,71.6585,71.5263,71.5358,14330.0
2023-01-24 12:35:00,75.74,75.78,75.7,75.76,8671.0,71.5169,71.5547,71.4791,71.5358,8671.0
2023-01-24 12:40:00,75.74,75.74,75.64,75.65,31768.0,71.5169,71.5169,71.4225,71.4319,31768.0
2023-01-24 12:45:00,75.64,75.7,75.58,75.66,10268.0,71.4225,71.4791,71.3658,71.4414,10268.0
2023-01-24 12:50:00,75.65,75.76,75.64,75.69,13391.0,71.4319,71.5358,71.4225,71.4697,13391.0
2023-01-24 12:55:00,75.72,75.72,75.57,75.61,13736.0,71.498,71.498,71.3564,71.3941,13736.0
2023-01-24 13:00:00,75.61,75.7,75.45,75.47,19202.0,71.3941,71.4791,71.2431,71.262,19202.0
2023-01-24 13:05:00,75.49,75.65,75.49,75.6,10674.0,71.2808,71.4319,71.2808,71.3847,10674.0
2023-01-24 13:10:00,75.61,75.73,75.61,75.61,14476.0,71.3941,71.5075,71.3941,71.3941,14476.0
2023-01-24 13:15:00,75.61,75.71,75.6,75.68,13687.0,71.3941,71.4886,71.3847,71.4602,13687.0
2023-01-24 13:20:00,75.67,75.7,75.54,75.55,17318.0,71.4508,71.4791,71.3281,71.3375,17318.0
2023-01-24 13:25:00,75.55,75.6,75.44,75.6,16134.0,71.3375,71.3847,71.2336,71.3847,16134.0
2023-01-24 13:30:00,75.6,75.6,75.49,75.52,18971.0,71.3847,71.3847,71.2808,71.3092,18971.0
2023-01-24 13:35:00,75.52,75.54,75.45,75.47,18820.0,71.3092,71.3281,71.2431,71.262,18820.0
2023-01-24 13:40:00,75.47,75.63,75.45,75.6,22388.0,71.262,71.413,71.2431,71.3847,22388.0
2023-01-24 13:45:00,75.6,75.61,75.49,75.5,15608.0,71.3847,71.3941,71.2808,71.2903,15608.0
2023-01-24 13:50:00,75.5,75.54,75.43,75.49,20525.0,71.2903,71.3281,71.2242,71.2808,20525.0
2023-01-24 13:55:00,75.5,75.55,75.42,75.48,16930.0,71.2903,71.3375,71.2147,71.2714,16930.0
2023-01-24 14:00:00,75.48,75.49,75.26,75.45,32805.0,71.2714,71.2808,71.0637,71.2431,32805.0
2023-01-24 14:05:00,75.47,75.55,75.38,75.41,11696.0,71.262,71.3375,71.177,71.2053,11696.0
2023-01-24 14:10:00,75.41,75.42,75.37,75.4,11590.0,71.2053,71.2147,71.1675,71.1959,11590.0
2023-01-24 14:15:00,75.42,75.5,75.36,75.37,12641.0,71.2147,71.2903,71.1581,71.1675,12641.0
2023-01-24 14:20:00,75.38,75.48,75.37,75.42,14631.0,71.177,71.2714,71.1675,71.2147,14631.0
2023-01-24 14:25:00,75.42,75.47,75.36,75.46,15265.0,71.2147,71.262,71.1581,71.2525,15265.0
2023-01-24 14:30:00,75.46,75.58,75.46,75.53,16870.0,71.2525,71.3658,71.2525,71.3186,16870.0
2023-01-24 14:35:00,75.53,75.61,75.52,75.59,15886.0,71.3186,71.3941,71.3092,71.3753,15886.0
2023-01-24 14:40:00,75.58,75.61,75.52,75.57,13143.0,71.3658,71.3941,71.3092,71.3564,13143.0
2023-01-24 14:45:00,75.57,75.62,75.48,75.48,40050.0,71.3564,71.4036,71.2714,71.2714,40050.0
2023-01-24 14:50:00,75.48,75.54,75.39,75.53,19454.0,71.2714,71.3281,71.1864,71.3186,19454.0
2023-01-24 14:55:00,75.52,75.54,75.47,75.48,18536.0,71.3092,71.3281,71.262,71.2714,18536.0
2023-01-24 15:00:00,75.48,75.65,75.44,75.62,46001.0,71.2714,71.4319,71.2336,71.4036,46001.0
2023-01-24 15:05:00,75.62,75.66,75.55,75.6,24403.0,71.4036,71.4414,71.3375,71.3847,24403.0
2023-01-24 15:10:00,75.6,75.63,75.51,75.57,16308.0,71.3847,71.413,71.2997,71.3564,16308.0
2023-01-24 15:15:00,75.56,75.6,75.49,75.6,15064.0,71.3469,71.3847,71.2808,71.3847,15064.0
2023-01-24 15:20:00,75.59,75.59,75.51,75.55,23215.0,71.3753,71.3753,71.2997,71.3375,23215.0
2023-01-24 15:25:00,75.54,75.61,75.47,75.59,24581.0,71.3281,71.3941,71.262,71.3753,24581.0
2023-01-24 15:30:00,75.59,75.68,75.51,75.52,25382.0,71.3753,71.4602,71.2997,71.3092,25382.0
2023-01-24 15:35:00,75.52,75.53,75.36,75.47,29284.0,71.3092,71.3186,71.1581,71.262,29284.0
2023-01-24 15:40:00,75.47,75.47,75.31,75.39,60082.0,71.262,71.262,71.1109,71.1864,60082.0
2023-01-24 15:45:00,75.39,75.39,75.26,75.34,40340.0,71.1864,71.1864,71.0637,71.1392,40340.0
2023-01-24 15:50:00,75.35,75.66,75.32,75.66,84917.0,71.1486,71.4414,71.1203,71.4414,84917.0
2023-01-24 15:55:00,75.67,75.81,75.65,75.74,215288.0,71.4508,71.583,71.4319,71.5169,215288.0
2023-01-25 09:30:00,74.57,74.91,74.34,74.48,62270.0,70.4121,70.7332,70.195,70.3272,62270.0
2023-01-25 09:35:00,74.4,74.49,74.21,74.39,21480.0,70.2516,70.3366,70.0722,70.2422,21480.0
2023-01-25 09:40:00,74.42,75.04,74.3,74.73,99025.0,70.2705,70.8559,70.1572,70.5632,99025.0
2023-01-25 09:45:00,74.68,74.91,74.68,74.82,29745.0,70.516,70.7332,70.516,70.6482,29745.0
2023-01-25 09:50:00,74.87,74.89,74.54,74.63,47116.0,70.6954,70.7143,70.3838,70.4688,47116.0
2023-01-25 09:55:00,74.67,74.73,74.27,74.34,23339.0,70.5066,70.5632,70.1289,70.195,23339.0
2023-01-25 10:00:00,74.32,74.44,74.13,74.41,44325.0,70.1761,70.2894,69.9967,70.2611,44325.0
2023-01-25 10:05:00,74.4,74.65,74.36,74.55,18861.0,70.2516,70.4877,70.2138,70.3933,18861.0
2023-01-25 10:10:00,74.56,74.59,74.14,74.14,14469.0,70.4027,70.431,70.0061,70.0061,14469.0
2023-01-25 10:15:00,74.13,74.34,74.11,74.14,41777.0,69.9967,70.195,69.9778,70.0061,41777.0
2023-01-25 10:20:00,74.15,74.2,73.89,73.91,37358.0,70.0156,70.0628,69.7701,69.7889,37358.0
2023-01-25 10:25:00,73.93,74.1,73.93,74.1,28004.0,69.8078,69.9683,69.8078,69.9683,28004.0
2023-01-25 10:30:00,74.11,74.25,73.95,74.06,22553.0,69.9778,70.11,69.8267,69.9306,22553.0
2023-01-25 10:35:00,74.07,74.11,73.86,73.86,11540.0,69.94,69.9778,69.7417,69.7417,11540.0
2023-01-25 10:40:00,73.85,74.09,73.8,74.08,15965.0,69.7323,69.9589,69.6851,69.9495,15965.0
2023-01-25 10:45:00,74.06,74.28,74.02,74.18,14663.0,69.9306,70.1383,69.8928,70.0439,14663.0
2023-01-25 10:50:00,74.15,74.29,74.12,74.29,14566.0,70.0156,70.1477,69.9872,70.1477,14566.0
2023-01-25 10:55:00,74.29,74.49,74.27,74.4,14211.0,70.1477,70.3366,70.1289,70.2516,14211.0
2023-01-25 11:00:00,74.38,74.4,74.28,74.4,14881.0,70.2327,70.2516,70.1383,70.2516,14881.0
2023-01-25 11:05:00,74.39,74.47,74.29,74.29,17492.0,70.2422,70.3177,70.1477,70.1477,17492.0
2023-01-25 11:10:00,74.29,74.62,74.29,74.57,12066.0,70.1477,70.4593,70.1477,70.4121,12066.0
2023-01-25 11:15:00,74.61,74.89,74.57,74.83,33118.0,70.4499,70.7143,70.4121,70.6576,33118.0
2023-01-25 11:20:00,74.8,74.98,74.73,74.79,20169.0,70.6293,70.7993,70.5632,70.6199,20169.0
2023-01-25 11:25:00,74.8,74.83,74.7,74.72,8504.0,70.6293,70.6576,70.5349,70.5538,8504.0
2023-01-25 11:30:00,74.72,74.82,74.69,74.8,11570.0,70.5538,70.6482,70.5254,70.6293,11570.0
2023-01-25 11:35:00,74.78,74.81,74.69,74.72,25749.0,70.6104,70.6388,70.5254,70.5538,25749.0
2023-01-25 11:40:00,74.73,74.75,74.65,74.67,20558.0,70.5632,70.5821,70.4877,70.5066,20558.0
2023-01-25 11:45:00,74.68,74.71,74.58,74.68,14556.0,70.516,70.5443,70.4216,70.516,14556.0
2023-01-25 11:50:00,74.67,75.08,74.61,75.05,56707.0,70.5066,70.8937,70.4499,70.8654,56707.0
2023-01-25 11:55:00,75.04,75.06,74.82,74.82,14288.0,70.8559,70.8748,70.6482,70.6482,14288.0
2023-01-25 12:00:00,74.84,74.86,74.7,74.71,12616.0,70.6671,70.686,70.5349,70.5443,12616.0
2023-01-25 12:05:00,74.72,74.84,74.68,74.8,11308.0,70.5538,70.6671,70.516,70.6293,11308.0
2023-01-25 12:10:00,74.79,74.95,74.76,74.93,11644.0,70.6199,70.7709,70.5915,70.7521,11644.0
2023-01-25 12:15:00,74.95,74.97,74.85,74.85,6079.0,70.7709,70.7898,70.6765,70.6765,6079.0
2023-01-25 12:20:00,74.83,74.89,74.79,74.86,11125.0,70.6576,70.7143,70.6199,70.686,11125.0
2023-01-25 12:25:00,74.84,74.89,74.81,74.85,9133.0,70.6671,70.7143,70.6388,70.6765,9133.0
2023-01-25 12:30:00,74.86,74.93,74.76,74.81,10556.0,70.686,70.7521,70.5915,70.6388,10556.0
2023-01-25 12:35:00,74.82,74.9,74.82,74.85,8115.0,70.6482,70.7237,70.6482,70.6765,8115.0
2023-01-25 12:40:00,74.85,74.9,74.84,74.86,5618.0,70.6765,70.7237,70.6671,70.686,5618.0
2023-01-25 12:45:00,74.87,74.88,74.76,74.8,11563.0,70.6954,70.7049,70.5915,70.6293,11563.0
2023-01-25 12:50:00,74.8,74.82,74.67,74.69,12157.0,70.6293,70.6482,70.5066,70.5254,12157.0
2023-01-25 12:55:00,74.68,74.68,74.62,74.64,9618.0,70.516,70.516,70.4593,70.4782,9618.0
2023-01-25 13:00:00,74.64,74.88,74.63,74.77,17642.0,70.4782,70.7049,70.4688,70.601,17642.0
2023-01-25 13:05:00,74.8,74.91,74.8,74.83,6937.0,70.6293,70.7332,70.6293,70.6576,6937.0
2023-01-25 13:10:00,74.83,74.96,74.8,74.94,10739.0,70.6576,70.7804,70.6293,70.7615,10739.0
2023-01-25 13:15:00,74.95,74.97,74.91,74.95,8605.0,70.7709,70.7898,70.7332,70.7709,8605.0
2023-01-25 13:20:00,74.94,75.05,74.92,75.05,10708.0,70.7615,70.8654,70.7426,70.8654,10708.0
2023-01-25 13:25:00,75.06,75.31,75.01,75.3,142144.0,70.8748,71.1109,70.8276,71.1014,142144.0
2023-01-25 13:30:00,75.3,75.35,75.13,75.15,14319.0,71.1014,71.1486,70.9409,70.9598,14319.0
2023-01-25 13:35:00,75.12,75.21,75.11,75.17,6363.0,70.9315,71.0165,70.922,70.9787,6363.0
2023-01-25 13:40:00,75.18,75.31,75.18,75.26,7646.0,70.9881,71.1109,70.9881,71.0637,7646.0
2023-01-25 13:45:00,75.26,75.52,75.26,75.49,11981.0,71.0637,71.3092,71.0637,71.2808,11981.0
2023-01-25 13:50:00,75.47,75.54,75.42,75.5,48778.0,71.262,71.3281,71.2147,71.2903,48778.0
2023-01-25 13:55:00,75.5,75.5,75.32,75.39,11284.0,71.2903,71.2903,71.1203,71.1864,11284.0
2023-01-25 14:00:00,75.41,75.42,75.3,75.3,37524.0,71.2053,71.2147,71.1014,71.1014,37524.0
2023-01-25 14:05:00,75.3,75.35,75.25,75.31,31165.0,71.1014,71.1486,71.0542,71.1109,31165.0
2023-01-25 14:10:00,75.3,75.5,75.25,75.44,38554.0,71.1014,71.2903,71.0542,71.2336,38554.0
2023-01-25 14:15:00,75.45,75.65,75.45,75.62,17767.0,71.2431,71.4319,71.2431,71.4036,17767.0
2023-01-25 14:20:00,75.63,75.67,75.44,75.49,26021.0,71.413,71.4508,71.2336,71.2808,26021.0
2023-01-25 14:25:00,75.5,75.5,75.28,75.34,11870.0,71.2903,71.2903,71.0825,71.1392,11870.0
2023-01-25 14:30:00,75.33,75.46,75.31,75.31,17464.0,71.1298,71.2525,71.1109,71.1109,17464.0
2023-01-25 14:35:00,75.32,75.46,75.31,75.44,48975.0,71.1203,71.2525,71.1109,71.2336,48975.0
2023-01-25 14:40:00,75.45,75.62,75.45,75.61,13341.0,71.2431,71.4036,71.2431,71.3941,13341.0
2023-01-25 14:45:00,75.59,75.65,75.53,75.63,17541.0,71.3753,71.4319,71.3186,71.413,17541.0
2023-01-25 14:50:00,75.62,75.74,75.61,75.69,15167.0,71.4036,71.5169,71.3941,71.4697,15167.0
2023-01-25 14:55:00,75.7,75.85,75.69,75.77,15662.0,71.4791,71.6208,71.4697,71.5452,15662.0
2023-01-25 15:00:00,75.77,75.94,75.75,75.93,14989.0,71.5452,71.7057,71.5263,71.6963,14989.0
2023-01-25 15:05:00,75.94,76.09,75.93,76.07,13910.0,71.7057,71.8474,71.6963,71.8285,13910.0
2023-01-25 15:10:00,76.08,76.12,75.93,75.96,41035.0,71.8379,71.8757,71.6963,71.7246,41035.0
2023-01-25 15:15:00,75.97,76.02,75.88,75.95,16206.0,71.7341,71.7813,71.6491,71.7152,16206.0
2023-01-25 15:20:00,75.95,75.96,75.88,75.92,15168.0,71.7152,71.7246,71.6491,71.6869,15168.0
2023-01-25 15:25:00,75.91,76.04,75.9,76.03,15245.0,71.6774,71.8002,71.668,71.7907,15245.0
2023-01-25 15:30:00,76.04,76.09,76.0,76.02,19129.0,71.8002,71.8474,71.7624,71.7813,19129.0
2023-01-25 15:35:00,76.01,76.03,75.87,75.98,20937.0,71.7718,71.7907,71.6397,71.7435,20937.0
2023-01-25 15:40:00,75.98,76.01,75.9,75.93,23499.0,71.7435,71.7718,71.668,71.6963,23499.0
2023-01-25 15:45:00,75.91,75.98,75.87,75.96,32824.0,71.6774,71.7435,71.6397,71.7246,32824.0
2023-01-25 15:50:00,75.95,75.99,75.72,75.89,213845.0,71.7152,71.753,71.498,71.6585,213845.0
2023-01-25 15:55:00,75.92,76.22,75.9,76.13,200982.0,71.6869,71.9701,71.668,71.8852,200982.0
2023-01-26 09:30:00,77.27,77.5,77.1,77.22,100240.0,72.9616,73.1788,72.8011,72.9144,100240.0
2023-01-26 09:35:00,77.3,77.44,77.03,77.28,35893.0,72.9899,73.1221,72.735,72.971,35893.0
2023-01-26 09:40:00,77.3,77.44,77.14,77.22,38591.0,72.9899,73.1221,72.8388,72.9144,38591.0
2023-01-26 09:45:00,77.22,77.42,76.92,76.92,28679.0,72.9144,73.1032,72.6311,72.6311,28679.0
2023-01-26 09:50:00,76.92,76.92,76.53,76.59,32436.0,72.6311,72.6311,72.2629,72.3195,32436.0
2023-01-26 09:55:00,76.59,76.82,76.32,76.78,50234.0,72.3195,72.5367,72.0646,72.4989,50234.0
2023-01-26 10:00:00,76.78,76.96,76.58,76.82,51980.0,72.4989,72.6689,72.3101,72.5367,51980.0
2023-01-26 10:05:00,76.82,76.9,76.49,76.59,113105.0,72.5367,72.6122,72.2251,72.3195,113105.0
2023-01-26 10:10:00,76.61,76.82,76.44,76.64,37290.0,72.3384,72.5367,72.1779,72.3667,37290.0
2023-01-26 10:15:00,76.67,77.02,76.6,76.95,40027.0,72.395,72.7255,72.3289,72.6594,40027.0
2023-01-26 10:20:00,76.99,77.05,76.78,77.02,43408.0,72.6972,72.7539,72.4989,72.7255,43408.0
2023-01-26 10:25:00,77.01,77.08,76.81,76.96,35714.0,72.7161,72.7822,72.5272,72.6689,35714.0
2023-01-26 10:30:00,76.94,77.2,76.83,77.19,24020.0,72.65,72.8955,72.5461,72.8861,24020.0
2023-01-26 10:35:00,77.19,77.2,76.94,76.94,25586.0,72.8861,72.8955,72.65,72.65,25586.0
2023-01-26 10:40:00,76.93,77.29,76.9,77.13,45193.0,72.6405,72.9805,72.6122,72.8294,45193.0
2023-01-26 10:45:00,77.11,77.23,77.08,77.18,35637.0,72.8105,72.9238,72.7822,72.8766,35637.0
2023-01-26 10:50:00,77.17,77.19,76.73,76.77,33572.0,72.8672,72.8861,72.4517,72.4895,33572.0
2023-01-26 10:55:00,76.74,76.74,76.43,76.48,19347.0,72.4611,72.4611,72.1684,72.2156,19347.0
2023-01-26 11:00:00,76.49,76.67,76.43,76.57,39120.0,72.2251,72.395,72.1684,72.3006,39120.0
2023-01-26 11:05:00,76.57,76.63,76.43,76.45,18494.0,72.3006,72.3573,72.1684,72.1873,18494.0
2023-01-26 11:10:00,76.44,76.6,76.39,76.6,26605.0,72.1779,72.3289,72.1307,72.3289,26605.0
2023-01-26 11:15:00,76.59,76.78,76.55,76.64,39005.0,72.3195,72.4989,72.2817,72.3667,39005.0
2023-01-26 11:20:00,76.61,76.61,76.28,76.28,28235.0,72.3384,72.3384,72.0268,72.0268,28235.0
2023-01-26 11:25:00,76.24,76.57,76.24,76.55,20257.0,71.989,72.3006,71.989,72.2817,20257.0
2023-01-26 11:30:00,76.51,76.68,76.51,76.66,13513.0,72.244,72.4045,72.244,72.3856,13513.0
2023-01-26 11:35:00,76.68,76.75,76.52,76.62,16178.0,72.4045,72.4706,72.2534,72.3478,16178.0
2023-01-26 11:40:00,76.63,76.86,76.58,76.86,28174.0,72.3573,72.5745,72.3101,72.5745,28174.0
2023-01-26 11:45:00,76.87,76.9,76.81,76.83,52125.0,72.5839,72.6122,72.5272,72.5461,52125.0
2023-01-26 11:50:00,76.84,76.98,76.8,76.89,28959.0,72.5556,72.6878,72.5178,72.6028,28959.0
2023-01-26 11:55:00,76.86,76.97,76.8,76.9,26537.0,72.5745,72.6783,72.5178,72.6122,26537.0
2023-01-26 12:00:00,76.88,76.94,76.76,76.82,12505.0,72.5933,72.65,72.48,72.5367,12505.0
2023-01-26 12:05:00,76.82,76.98,76.81,76.98,11591.0,72.5367,72.6878,72.5272,72.6878,11591.0
2023-01-26 12:10:00,76.98,77.19,76.96,77.02,33824.0,72.6878,72.8861,72.6689,72.7255,33824.0
2023-01-26 12:15:00,77.01,77.02,76.81,76.83,17295.0,72.7161,72.7255,72.5272,72.5461,17295.0
2023-01-26 12:20:00,76.84,77.01,76.83,76.95,30352.0,72.5556,72.7161,72.5461,72.6594,30352.0
2023-01-26 12:25:00,76.96,77.0,76.87,76.97,15103.0,72.6689,72.7066,72.5839,72.6783,15103.0
2023-01-26 12:30:00,76.96,77.06,76.95,77.05,13406.0,72.6689,72.7633,72.6594,72.7539,13406.0
2023-01-26 12:35:00,77.05,77.18,77.04,77.08,25183.0,72.7539,72.8766,72.7444,72.7822,25183.0
2023-01-26 12:40:00,77.09,77.12,76.98,77.02,22359.0,72.7916,72.82,72.6878,72.7255,22359.0
2023-01-26 12:45:00,77.03,77.09,76.9,76.94,17512.0,72.735,72.7916,72.6122,72.65,17512.0
2023-01-26 12:50:00,76.96,77.18,76.96,77.15,18399.0,72.6689,72.8766,72.6689,72.8483,18399.0
2023-01-26 12:55:00,77.17,77.17,77.0,77.06,20739.0,72.8672,72.8672,72.7066,72.7633,20739.0
2023-01-26 13:00:00,77.09,77.19,77.03,77.16,21866.0,72.7916,72.8861,72.735,72.8577,21866.0
2023-01-26 13:05:00,77.16,77.18,76.99,77.03,71968.0,72.8577,72.8766,72.6972,72.735,71968.0
2023-01-26 13:10:00,77.04,77.18,77.04,77.18,11027.0,72.7444,72.8766,72.7444,72.8766,11027.0
2023-01-26 13:15:00,77.17,77.18,76.97,76.97,16960.0,72.8672,72.8766,72.6783,72.6783,16960.0
2023-01-26 13:20:00,76.99,77.13,76.99,77.07,12440.0,72.6972,72.8294,72.6972,72.7727,12440.0
2023-01-26 13:25:00,77.09,77.13,77.02,77.07,14751.0,72.7916,72.8294,72.7255,72.7727,14751.0
2023-01-26 13:30:00,77.08,77.26,77.08,77.2,24241.0,72.7822,72.9521,72.7822,72.8955,24241.0
2023-01-26 13:35:00,77.2,77.51,77.19,77.49,20029.0,72.8955,73.1882,72.8861,73.1693,20029.0
2023-01-26 13:40:00,77.49,77.58,77.48,77.53,20787.0,73.1693,73.2543,73.1599,73.2071,20787.0
2023-01-26 13:45:00,77.53,77.63,77.53,77.6,11660.0,73.2071,73.3015,73.2071,73.2732,11660.0
2023-01-26 13:50:00,77.61,77.63,77.49,77.49,15639.0,73.2826,73.3015,73.1693,73.1693,15639.0
2023-01-26 13:55:00,77.48,77.53,77.42,77.45,17300.0,73.1599,73.2071,73.1032,73.1316,17300.0
2023-01-26 14:00:00,77.44,77.45,77.36,77.39,16665.0,73.1221,73.1316,73.0466,73.0749,16665.0
2023-01-26 14:05:00,77.38,77.43,77.33,77.37,18606.0,73.0655,73.1127,73.0182,73.056,18606.0
2023-01-26 14:10:00,77.37,77.47,77.35,77.37,18827.0,73.056,73.1504,73.0371,73.056,18827.0
2023-01-26 14:15:00,77.37,77.45,77.28,77.39,16468.0,73.056,73.1316,72.971,73.0749,16468.0
2023-01-26 14:20:00,77.4,77.55,77.38,77.54,17076.0,73.0843,73.226,73.0655,73.2165,17076.0
2023-01-26 14:25:00,77.55,77.56,77.4,77.46,16412.0,73.226,73.2354,73.0843,73.141,16412.0
2023-01-26 14:30:00,77.47,77.59,77.43,77.59,16527.0,73.1504,73.2637,73.1127,73.2637,16527.0
2023-01-26 14:35:00,77.58,77.63,77.54,77.54,14602.0,73.2543,73.3015,73.2165,73.2165,14602.0
2023-01-26 14:40:00,77.54,77.72,77.54,77.64,19297.0,73.2165,73.3865,73.2165,73.311,19297.0
2023-01-26 14:45:00,77.65,77.75,77.64,77.68,17873.0,73.3204,73.4148,73.311,73.3487,17873.0
2023-01-26 14:50:00,77.67,77.73,77.64,77.71,12903.0,73.3393,73.3959,73.311,73.3771,12903.0
2023-01-26 14:55:00,77.72,77.84,77.72,77.83,17839.0,73.3865,73.4998,73.3865,73.4904,17839.0
2023-01-26 15:00:00,77.83,77.9,77.76,77.83,22964.0,73.4904,73.5565,73.4243,73.4904,22964.0
2023-01-26 15:05:00,77.83,77.89,77.74,77.88,26610.0,73.4904,73.547,73.4054,73.5376,26610.0
2023-01-26 15:10:00,77.88,77.89,77.77,77.79,19323.0,73.5376,73.547,73.4337,73.4526,19323.0
2023-01-26 15:15:00,77.8,77.95,77.78,77.95,20754.0,73.462,73.6037,73.4432,73.6037,20754.0
2023-01-26 15:20:00,77.95,78.06,77.93,78.06,36961.0,73.6037,73.7075,73.5848,73.7075,36961.0
2023-01-26 15:25:00,78.06,78.12,78.04,78.05,24210.0,73.7075,73.7642,73.6887,73.6981,24210.0
2023-01-26 15:30:00,78.05,78.07,77.94,77.95,36877.0,73.6981,73.717,73.5942,73.6037,36877.0
2023-01-26 15:35:00,77.95,77.99,77.89,77.95,26261.0,73.6037,73.6414,73.547,73.6037,26261.0
2023-01-26 15:40:00,77.95,78.02,77.88,77.89,33620.0,73.6037,73.6698,73.5376,73.547,33620.0
2023-01-26 15:45:00,77.89,77.89,77.69,77.69,59036.0,73.547,73.547,73.3582,73.3582,59036.0
2023-01-26 15:50:00,77.7,78.12,77.69,77.97,143262.0,73.3676,73.7642,73.3582,73.6226,143262.0
2023-01-26 15:55:00,77.98,78.36,77.98,78.23,387759.0,73.632,73.9908,73.632,73.8681,387759.0
2023-01-27 09:30:00,77.41,77.72,77.1,77.51,101722.0,73.0938,73.3865,72.8011,73.1882,101722.0
2023-01-27 09:35:00,77.48,77.59,77.36,77.38,18637.0,73.1599,73.2637,73.0466,73.0655,18637.0
2023-01-27 09:40:00,77.38,77.82,77.37,77.55,21253.0,73.0655,73.4809,73.056,73.226,21253.0
2023-01-27 09:45:00,77.58,78.11,77.57,77.98,21505.0,73.2543,73.7548,73.2449,73.632,21505.0
2023-01-27 09:50:00,78.01,78.08,77.66,77.86,40349.0,73.6603,73.7264,73.3298,73.5187,40349.0
2023-01-27 09:55:00,77.91,78.04,77.82,78.02,23860.0,73.5659,73.6887,73.4809,73.6698,23860.0
2023-01-27 10:00:00,78.04,78.48,77.92,78.48,76471.0,73.6887,74.1041,73.5753,74.1041,76471.0
2023-01-27 10:05:00,78.48,78.55,78.3,78.32,47606.0,74.1041,74.1702,73.9342,73.953,47606.0
2023-01-27 10:10:00,78.32,78.49,78.28,78.36,35404.0,73.953,74.1136,73.9153,73.9908,35404.0
2023-01-27 10:15:00,78.37,78.41,78.26,78.34,49863.0,74.0003,74.038,73.8964,73.9719,49863.0
2023-01-27 10:20:00,78.33,78.35,77.89,77.94,59181.0,73.9625,73.9814,73.547,73.5942,59181.0
2023-01-27 10:25:00,77.92,77.93,77.7,77.81,28156.0,73.5753,73.5848,73.3676,73.4715,28156.0
2023-01-27 10:30:00,77.81,77.92,77.52,77.53,22944.0,73.4715,73.5753,73.1977,73.2071,22944.0
2023-01-27 10:35:00,77.5,77.72,77.45,77.69,37725.0,73.1788,73.3865,73.1316,73.3582,37725.0
2023-01-27 10:40:00,77.68,77.85,77.57,77.61,17354.0,73.3487,73.5093,73.2449,73.2826,17354.0
2023-01-27 10:45:00,77.58,77.58,77.23,77.39,28713.0,73.2543,73.2543,72.9238,73.0749,28713.0
2023-01-27 10:50:00,77.39,77.45,77.32,77.32,25785.0,73.0749,73.1316,73.0088,73.0088,25785.0
2023-01-27 10:55:00,77.31,77.44,77.16,77.32,42315.0,72.9994,73.1221,72.8577,73.0088,42315.0
2023-01-27 11:00:00,77.31,77.47,77.27,77.47,31009.0,72.9994,73.1504,72.9616,73.1504,31009.0
2023-01-27 11:05:00,77.47,77.51,77.19,77.32,18178.0,73.1504,73.1882,72.8861,73.0088,18178.0
2023-01-27 11:10:00,77.32,77.37,77.27,77.34,15143.0,73.0088,73.056,72.9616,73.0277,15143.0
2023-01-27 11:15:00,77.34,77.52,77.26,77.46,13156.0,73.0277,73.1977,72.9521,73.141,13156.0
2023-01-27 11:20:00,77.48,77.58,77.47,77.53,10807.0,73.1599,73.2543,73.1504,73.2071,10807.0
2023-01-27 11:25:00,77.53,77.6,77.51,77.59,9312.0,73.2071,73.2732,73.1882,73.2637,9312.0
2023-01-27 11:30:00,77.59,77.68,77.53,77.67,7021.0,73.2637,73.3487,73.2071,73.3393,7021.0
2023-01-27 11:35:00,77.67,77.73,77.57,77.57,8537.0,73.3393,73.3959,73.2449,73.2449,8537.0
2023-01-27 11:40:00,77.58,77.73,77.58,77.72,11509.0,73.2543,73.3959,73.2543,73.3865,11509.0
2023-01-27 11:45:00,77.72,77.8,77.67,77.78,39888.0,73.3865,73.462,73.3393,73.4432,39888.0
2023-01-27 11:50:00,77.78,77.84,77.74,77.74,5483.0,73.4432,73.4998,73.4054,73.4054,5483.0
2023-01-27 11:55:00,77.73,77.81,77.69,77.7,13842.0,73.3959,73.4715,73.3582,73.3676,13842.0
2023-01-27 12:00:00,77.71,77.77,77.63,77.66,16576.0,73.3771,73.4337,73.3015,73.3298,16576.0
2023-01-27 12:05:00,77.66,77.74,77.66,77.74,9657.0,73.3298,73.4054,73.3298,73.4054,9657.0
2023-01-27 12:10:00,77.74,77.86,77.71,77.86,11384.0,73.4054,73.5187,73.3771,73.5187,11384.0
2023-01-27 12:15:00,77.88,78.03,77.88,78.02,14347.0,73.5376,73.6792,73.5376,73.6698,14347.0
2023-01-27 12:20:00,78.04,78.05,77.96,78.02,11628.0,73.6887,73.6981,73.6131,73.6698,11628.0
2023-01-27 12:25:00,78.02,78.06,77.94,77.97,8280.0,73.6698,73.7075,73.5942,73.6226,8280.0
2023-01-27 12:30:00,77.94,78.01,77.91,78.0,7933.0,73.5942,73.6603,73.5659,73.6509,7933.0
2023-01-27 12:35:00,77.99,78.04,77.99,78.0,5726.0,73.6414,73.6887,73.6414,73.6509,5726.0
2023-01-27 12:40:00,78.0,78.07,77.98,78.05,12080.0,73.6509,73.717,73.632,73.6981,12080.0
2023-01-27 12:45:00,78.04,78.17,78.04,78.17,7480.0,73.6887,73.8114,73.6887,73.8114,7480.0
2023-01-27 12:50:00,78.15,78.24,78.1,78.18,7929.0,73.7925,73.8775,73.7453,73.8209,7929.0
2023-01-27 12:55:00,78.18,78.24,78.13,78.16,8004.0,73.8209,73.8775,73.7736,73.802,8004.0
2023-01-27 13:00:00,78.16,78.21,78.05,78.08,12377.0,73.802,73.8492,73.6981,73.7264,12377.0
2023-01-27 13:05:00,78.1,78.14,78.06,78.08,6640.0,73.7453,73.7831,73.7075,73.7264,6640.0
2023-01-27 13:10:00,78.08,78.09,78.01,78.06,8827.0,73.7264,73.7359,73.6603,73.7075,8827.0
2023-01-27 13:15:00,78.03,78.03,77.88,77.96,8506.0,73.6792,73.6792,73.5376,73.6131,8506.0
2023-01-27 13:20:00,77.97,78.05,77.97,78.0,6874.0,73.6226,73.6981,73.6226,73.6509,6874.0
2023-01-27 13:25:00,78.01,78.07,77.98,78.03,10172.0,73.6603,73.717,73.632,73.6792,10172.0
2023-01-27 13:30:00,78.06,78.13,78.06,78.13,7955.0,73.7075,73.7736,73.7075,73.7736,7955.0
2023-01-27 13:35:00,78.12,78.23,78.11,78.23,10931.0,73.7642,73.8681,73.7548,73.8681,10931.0
2023-01-27 13:40:00,78.22,78.23,78.11,78.21,14816.0,73.8586,73.8681,73.7548,73.8492,14816.0
2023-01-27 13:45:00,78.22,78.29,78.15,78.29,11278.0,73.8586,73.9247,73.7925,73.9247,11278.0
2023-01-27 13:50:00,78.29,78.29,78.19,78.21,8962.0,73.9247,73.9247,73.8303,73.8492,8962.0
2023-01-27 13:55:00,78.21,78.26,78.17,78.23,13813.0,73.8492,73.8964,73.8114,73.8681,13813.0
2023-01-27 14:00:00,78.21,78.33,78.2,78.23,13916.0,73.8492,73.9625,73.8397,73.8681,13916.0
2023-01-27 14:05:00,78.23,78.24,78.07,78.12,13191.0,73.8681,73.8775,73.717,73.7642,13191.0
2023-01-27 14:10:00,78.1,78.18,78.1,78.13,7440.0,73.7453,73.8209,73.7453,73.7736,7440.0
2023-01-27 14:15:00,78.14,78.2,78.14,78.18,13403.0,73.7831,73.8397,73.7831,73.8209,13403.0
2023-01-27 14:20:00,78.17,78.19,78.09,78.15,9858.0,73.8114,73.8303,73.7359,73.7925,9858.0
2023-01-27 14:25:00,78.13,78.15,78.09,78.11,10003.0,73.7736,73.7925,73.7359,73.7548,10003.0
2023-01-27 14:30:00,78.11,78.18,78.1,78.13,11129.0,73.7548,73.8209,73.7453,73.7736,11129.0
2023-01-27 14:35:00,78.14,78.21,78.14,78.2,8394.0,73.7831,73.8492,73.7831,73.8397,8394.0
2023-01-27 14:40:00,78.19,78.23,78.16,78.2,9296.0,73.8303,73.8681,73.802,73.8397,9296.0
2023-01-27 14:45:00,78.2,78.31,78.19,78.29,14886.0,73.8397,73.9436,73.8303,73.9247,14886.0
2023-01-27 14:50:00,78.28,78.33,78.24,78.29,9860.0,73.9153,73.9625,73.8775,73.9247,9860.0
2023-01-27 14:55:00,78.29,78.31,78.22,78.25,10245.0,73.9247,73.9436,73.8586,73.8869,10245.0
2023-01-27 15:00:00,78.25,78.3,78.22,78.29,14820.0,73.8869,73.9342,73.8586,73.9247,14820.0
2023-01-27 15:05:00,78.29,78.55,78.29,78.54,76283.0,73.9247,74.1702,73.9247,74.1608,76283.0
2023-01-27 15:10:00,78.53,78.6,78.37,78.38,21293.0,74.1513,74.2174,74.0003,74.0097,21293.0
2023-01-27 15:15:00,78.39,78.41,78.25,78.34,33435.0,74.0191,74.038,73.8869,73.9719,33435.0
2023-01-27 15:20:00,78.35,78.43,78.25,78.42,19856.0,73.9814,74.0569,73.8869,74.0475,19856.0
2023-01-27 15:25:00,78.43,78.43,78.32,78.43,18301.0,74.0569,74.0569,73.953,74.0569,18301.0
2023-01-27 15:30:00,78.44,78.48,78.39,78.48,21942.0,74.0664,74.1041,74.0191,74.1041,21942.0
2023-01-27 15:35:00,78.47,78.47,78.27,78.29,20777.0,74.0947,74.0947,73.9058,73.9247,20777.0
2023-01-27 15:40:00,78.28,78.41,78.26,78.3,77422.0,73.9153,74.038,73.8964,73.9342,77422.0
2023-01-27 15:45:00,78.3,78.3,78.07,78.14,37968.0,73.9342,73.9342,73.717,73.7831,37968.0
2023-01-27 15:50:00,78.14,78.14,77.73,77.78,84319.0,73.7831,73.7831,73.3959,73.4432,84319.0
2023-01-27 15:55:00,77.76,77.76,77.57,77.69,305918.0,73.4243,73.4243,73.2449,73.3582,305918.0
2023-01-30 09:30:00,76.38,76.87,76.38,76.77,60038.0,72.1212,72.5839,72.1212,72.4895,60038.0
2023-01-30 09:35:00,76.79,76.86,76.53,76.73,19862.0,72.5084,72.5745,72.2629,72.4517,19862.0
2023-01-30 09:40:00,76.78,76.82,76.58,76.75,18723.0,72.4989,72.5367,72.3101,72.4706,18723.0
2023-01-30 09:45:00,76.76,77.1,76.75,77.01,21151.0,72.48,72.8011,72.4706,72.7161,21151.0
2023-01-30 09:50:00,77.09,77.23,76.94,77.05,19426.0,72.7916,72.9238,72.65,72.7539,19426.0
2023-01-30 09:55:00,76.98,77.17,76.95,77.01,10583.0,72.6878,72.8672,72.6594,72.7161,10583.0
2023-01-30 10:00:00,77.02,77.31,76.93,77.26,41431.0,72.7255,72.9994,72.6405,72.9521,41431.0
2023-01-30 10:05:00,77.3,77.38,77.22,77.38,21628.0,72.9899,73.0655,72.9144,73.0655,21628.0
2023-01-30 10:10:00,77.39,77.41,77.28,77.36,22548.0,73.0749,73.0938,72.971,73.0466,22548.0
2023-01-30 10:15:00,77.37,77.38,77.14,77.26,77876.0,73.056,73.0655,72.8388,72.9521,77876.0
2023-01-30 10:20:00,77.21,77.34,76.95,77.03,23865.0,72.9049,73.0277,72.6594,72.735,23865.0
2023-01-30 10:25:00,77.02,77.05,76.7,76.85,9586.0,72.7255,72.7539,72.4234,72.565,9586.0
2023-01-30 10:30:00,76.94,76.97,76.74,76.81,10944.0,72.65,72.6783,72.4611,72.5272,10944.0
2023-01-30 10:35:00,76.79,76.79,76.43,76.5,14219.0,72.5084,72.5084,72.1684,72.2345,14219.0
2023-01-30 10:40:00,76.49,76.53,76.32,76.42,23961.0,72.2251,72.2629,72.0646,72.159,23961.0
2023-01-30 10:45:00,76.42,76.62,76.34,76.61,16782.0,72.159,72.3478,72.0834,72.3384,16782.0
2023-01-30 10:50:00,76.62,76.73,76.54,76.58,14036.0,72.3478,72.4517,72.2723,72.3101,14036.0
2023-01-30 10:55:00,76.58,76.78,76.55,76.73,24033.0,72.3101,72.4989,72.2817,72.4517,24033.0
2023-01-30 11:00:00,76.74,76.8,76.66,76.73,14500.0,72.4611,72.5178,72.3856,72.4517,14500.0
2023-01-30 11:05:00,76.69,76.82,76.66,76.82,9337.0,72.4139,72.5367,72.3856,72.5367,9337.0
2023-01-30 11:10:00,76.81,76.98,76.81,76.94,14894.0,72.5272,72.6878,72.5272,72.65,14894.0
2023-01-30 11:15:00,76.93,77.08,76.86,76.97,11718.0,72.6405,72.7822,72.5745,72.6783,11718.0
2023-01-30 11:20:00,76.99,77.01,76.85,76.92,16351.0,72.6972,72.7161,72.565,72.6311,16351.0
2023-01-30 11:25:00,76.9,77.01,76.79,76.98,15660.0,72.6122,72.7161,72.5084,72.6878,15660.0
2023-01-30 11:30:00,76.99,77.1,76.82,76.87,24497.0,72.6972,72.8011,72.5367,72.5839,24497.0
2023-01-30 11:35:00,76.85,76.86,76.74,76.81,11215.0,72.565,72.5745,72.4611,72.5272,11215.0
2023-01-30 11:40:00,76.78,76.89,76.74,76.76,7083.0,72.4989,72.6028,72.4611,72.48,7083.0
2023-01-30 11:45:00,76.77,76.83,76.66,76.68,10552.0,72.4895,72.5461,72.3856,72.4045,10552.0
2023-01-30 11:50:00,76.67,76.77,76.58,76.58,14380.0,72.395,72.4895,72.3101,72.3101,14380.0
2023-01-30 11:55:00,76.56,76.73,76.52,76.73,37251.0,72.2912,72.4517,72.2534,72.4517,37251.0
2023-01-30 12:00:00,76.7,76.89,76.69,76.86,10079.0,72.4234,72.6028,72.4139,72.5745,10079.0
2023-01-30 12:05:00,76.86,76.92,76.8,76.81,6294.0,72.5745,72.6311,72.5178,72.5272,6294.0
2023-01-30 12:10:00,76.8,76.83,76.72,76.78,7314.0,72.5178,72.5461,72.4423,72.4989,7314.0
2023-01-30 12:15:00,76.78,76.79,76.6,76.62,9772.0,72.4989,72.5084,72.3289,72.3478,9772.0
2023-01-30 12:20:00,76.62,76.64,76.46,76.54,15367.0,72.3478,72.3667,72.1968,72.2723,15367.0
2023-01-30 12:25:00,76.55,76.57,76.36,76.51,9898.0,72.2817,72.3006,72.1023,72.244,9898.0
2023-01-30 12:30:00,76.52,76.54,76.28,76.33,13090.0,72.2534,72.2723,72.0268,72.074,13090.0
2023-01-30 12:35:00,76.32,76.39,76.3,76.37,17757.0,72.0646,72.1307,72.0457,72.1118,17757.0
2023-01-30 12:40:00,76.35,76.39,76.29,76.29,10061.0,72.0929,72.1307,72.0362,72.0362,10061.0
2023-01-30 12:45:00,76.28,76.31,76.16,76.24,16763.0,72.0268,72.0551,71.9135,71.989,16763.0
2023-01-30 12:50:00,76.23,76.26,76.08,76.22,29026.0,71.9796,72.0079,71.8379,71.9701,29026.0
2023-01-30 12:55:00,76.23,76.28,76.15,76.22,12042.0,71.9796,72.0268,71.904,71.9701,12042.0
2023-01-30 13:00:00,76.21,76.21,76.08,76.19,22368.0,71.9607,71.9607,71.8379,71.9418,22368.0
2023-01-30 13:05:00,76.22,76.29,76.2,76.27,6623.0,71.9701,72.0362,71.9513,72.0173,6623.0
2023-01-30 13:10:00,76.3,76.31,76.11,76.11,20213.0,72.0457,72.0551,71.8663,71.8663,20213.0
2023-01-30 13:15:00,76.12,76.39,76.12,76.35,13411.0,71.8757,72.1307,71.8757,72.0929,13411.0
2023-01-30 13:20:00,76.34,76.41,76.3,76.4,11564.0,72.0834,72.1495,72.0457,72.1401,11564.0
2023-01-30 13:25:00,76.39,76.39,76.25,76.26,9658.0,72.1307,72.1307,71.9985,72.0079,9658.0
2023-01-30 13:30:00,76.23,76.24,76.13,76.17,11250.0,71.9796,71.989,71.8852,71.9229,11250.0
2023-01-30 13:35:00,76.14,76.16,76.08,76.12,9795.0,71.8946,71.9135,71.8379,71.8757,9795.0
2023-01-30 13:40:00,76.13,76.15,76.01,76.13,16212.0,71.8852,71.904,71.7718,71.8852,16212.0
2023-01-30 13:45:00,76.12,76.23,76.06,76.22,40501.0,71.8757,71.9796,71.8191,71.9701,40501.0
2023-01-30 13:50:00,76.21,76.23,76.15,76.15,11801.0,71.9607,71.9796,71.904,71.904,11801.0
2023-01-30 13:55:00,76.15,76.23,76.13,76.22,14891.0,71.904,71.9796,71.8852,71.9701,14891.0
2023-01-30 14:00:00,76.24,76.28,76.2,76.28,12993.0,71.989,72.0268,71.9513,72.0268,12993.0
2023-01-30 14:05:00,76.28,76.33,76.18,76.19,16618.0,72.0268,72.074,71.9324,71.9418,16618.0
2023-01-30 14:10:00,76.2,76.28,76.19,76.28,13946.0,71.9513,72.0268,71.9418,72.0268,13946.0
2023-01-30 14:15:00,76.29,76.29,76.21,76.23,11706.0,72.0362,72.0362,71.9607,71.9796,11706.0
2023-01-30 14:20:00,76.25,76.3,76.2,76.26,11987.0,71.9985,72.0457,71.9513,72.0079,11987.0
2023-01-30 14:25:00,76.26,76.26,76.17,76.17,9606.0,72.0079,72.0079,71.9229,71.9229,9606.0
2023-01-30 14:30:00,76.16,76.25,76.16,76.19,14124.0,71.9135,71.9985,71.9135,71.9418,14124.0
2023-01-30 14:35:00,76.18,76.25,76.14,76.2,13626.0,71.9324,71.9985,71.8946,71.9513,13626.0
2023-01-30 14:40:00,76.2,76.2,76.06,76.11,23163.0,71.9513,71.9513,71.8191,71.8663,23163.0
2023-01-30 14:45:00,76.12,76.18,76.01,76.05,31038.0,71.8757,71.9324,71.7718,71.8096,31038.0
2023-01-30 14:50:00,76.05,76.11,76.01,76.06,19826.0,71.8096,71.8663,71.7718,71.8191,19826.0
2023-01-30 14:55:00,76.06,76.14,76.0,76.1,18472.0,71.8191,71.8946,71.7624,71.8568,18472.0
2023-01-30 15:00:00,76.11,76.25,76.11,76.15,28683.0,71.8663,71.9985,71.8663,71.904,28683.0
2023-01-30 15:05:00,76.14,76.16,75.86,75.94,24347.0,71.8946,71.9135,71.6302,71.7057,24347.0
2023-01-30 15:10:00,75.94,75.95,75.82,75.82,21904.0,71.7057,71.7152,71.5924,71.5924,21904.0
2023-01-30 15:15:00,75.82,75.82,75.62,75.67,48550.0,71.5924,71.5924,71.4036,71.4508,48550.0
2023-01-30 15:20:00,75.68,75.71,75.59,75.59,20730.0,71.4602,71.4886,71.3753,71.3753,20730.0
2023-01-30 15:25:00,75.58,75.61,75.5,75.52,24067.0,71.3658,71.3941,71.2903,71.3092,24067.0
2023-01-30 15:30:00,75.51,75.82,75.49,75.8,135983.0,71.2997,71.5924,71.2808,71.5736,135983.0
2023-01-30 15:35:00,75.79,75.86,75.75,75.8,62766.0,71.5641,71.6302,71.5263,71.5736,62766.0
2023-01-30 15:40:00,75.8,75.84,75.71,75.78,46705.0,71.5736,71.6113,71.4886,71.5547,46705.0
2023-01-30 15:45:00,75.77,75.86,75.76,75.86,83025.0,71.5452,71.6302,71.5358,71.6302,83025.0
2023-01-30 15:50:00,75.85,75.94,75.59,75.69,138820.0,71.6208,71.7057,71.3753,71.4697,138820.0
2023-01-30 15:55:00,75.69,75.74,75.56,75.68,333126.0,71.4697,71.5169,71.3469,71.4602,333126.0
2023-01-31 09:30:00,75.68,76.35,75.63,76.28,88004.0,71.4602,72.0929,71.413,72.0268,88004.0
2023-01-31 09:35:00,76.33,76.37,76.16,76.37,44509.0,72.074,72.1118,71.9135,72.1118,44509.0
2023-01-31 09:40:00,76.36,76.69,76.29,76.41,76813.0,72.1023,72.4139,72.0362,72.1495,76813.0
2023-01-31 09:45:00,76.37,76.46,76.03,76.12,38273.0,72.1118,72.1968,71.7907,71.8757,38273.0
2023-01-31 09:50:00,76.12,76.22,75.86,76.16,36767.0,71.8757,71.9701,71.6302,71.9135,36767.0
2023-01-31 09:55:00,76.16,76.31,75.83,75.83,25699.0,71.9135,72.0551,71.6019,71.6019,25699.0
2023-01-31 10:00:00,75.84,76.02,75.81,75.91,18402.0,71.6113,71.7813,71.583,71.6774,18402.0
2023-01-31 10:05:00,75.95,76.22,75.9,75.93,21740.0,71.7152,71.9701,71.668,71.6963,21740.0
2023-01-31 10:10:00,75.91,76.45,75.9,76.43,15761.0,71.6774,72.1873,71.668,72.1684,15761.0
2023-01-31 10:15:00,76.45,76.54,76.33,76.38,17953.0,72.1873,72.2723,72.074,72.1212,17953.0
2023-01-31 10:20:00,76.37,76.53,76.33,76.47,15994.0,72.1118,72.2629,72.074,72.2062,15994.0
2023-01-31 10:25:00,76.49,76.73,76.39,76.72,15335.0,72.2251,72.4517,72.1307,72.4423,15335.0
2023-01-31 10:30:00,76.75,76.79,76.48,76.56,54700.0,72.4706,72.5084,72.2156,72.2912,54700.0
2023-01-31 10:35:00,76.56,76.68,76.5,76.52,42108.0,72.2912,72.4045,72.2345,72.2534,42108.0
2023-01-31 10:40:00,76.53,76.61,76.36,76.52,48472.0,72.2629,72.3384,72.1023,72.2534,48472.0
2023-01-31 10:45:00,76.54,76.57,76.46,76.51,11258.0,72.2723,72.3006,72.1968,72.244,11258.0
2023-01-31 10:50:00,76.52,76.65,76.5,76.57,12381.0,72.2534,72.3762,72.2345,72.3006,12381.0
2023-01-31 10:55:00,76.61,76.77,76.58,76.77,22632.0,72.3384,72.4895,72.3101,72.4895,22632.0
2023-01-31 11:00:00,76.8,76.95,76.79,76.94,22189.0,72.5178,72.6594,72.5084,72.65,22189.0
2023-01-31 11:05:00,76.93,77.02,76.91,76.96,28150.0,72.6405,72.7255,72.6217,72.6689,28150.0
2023-01-31 11:10:00,76.95,77.02,76.84,77.0,27512.0,72.6594,72.7255,72.5556,72.7066,27512.0
2023-01-31 11:15:00,77.01,77.09,76.94,77.04,21883.0,72.7161,72.7916,72.65,72.7444,21883.0
2023-01-31 11:20:00,77.06,77.07,76.87,76.95,19725.0,72.7633,72.7727,72.5839,72.6594,19725.0
2023-01-31 11:25:00,76.92,76.92,76.85,76.85,17893.0,72.6311,72.6311,72.565,72.565,17893.0
2023-01-31 11:30:00,76.87,76.95,76.82,76.85,16771.0,72.5839,72.6594,72.5367,72.565,16771.0
2023-01-31 11:35:00,76.85,76.92,76.77,76.82,11782.0,72.565,72.6311,72.4895,72.5367,11782.0
2023-01-31 11:40:00,76.82,76.9,76.81,76.82,15013.0,72.5367,72.6122,72.5272,72.5367,15013.0
2023-01-31 11:45:00,76.83,76.88,76.67,76.71,16343.0,72.5461,72.5933,72.395,72.4328,16343.0
2023-01-31 11:50:00,76.72,76.98,76.69,76.96,14627.0,72.4423,72.6878,72.4139,72.6689,14627.0
2023-01-31 11:55:00,76.97,77.03,76.92,76.96,13822.0,72.6783,72.735,72.6311,72.6689,13822.0
2023-01-31 12:00:00,76.96,77.02,76.83,77.02,20882.0,72.6689,72.7255,72.5461,72.7255,20882.0
2023-01-31 12:05:00,77.03,77.09,76.89,76.97,12585.0,72.735,72.7916,72.6028,72.6783,12585.0
2023-01-31 12:10:00,76.99,77.01,76.91,77.01,8679.0,72.6972,72.7161,72.6217,72.7161,8679.0
2023-01-31 12:15:00,77.02,77.22,76.95,77.17,21349.0,72.7255,72.9144,72.6594,72.8672,21349.0
2023-01-31 12:20:00,77.19,77.22,77.09,77.11,11916.0,72.8861,72.9144,72.7916,72.8105,11916.0
2023-01-31 12:25:00,77.12,77.17,77.05,77.11,12457.0,72.82,72.8672,72.7539,72.8105,12457.0
2023-01-31 12:30:00,77.12,77.14,77.01,77.03,9300.0,72.82,72.8388,72.7161,72.735,9300.0
2023-01-31 12:35:00,77.03,77.14,76.99,77.06,10653.0,72.735,72.8388,72.6972,72.7633,10653.0
2023-01-31 12:40:00,77.07,77.2,77.07,77.12,12001.0,72.7727,72.8955,72.7727,72.82,12001.0
2023-01-31 12:45:00,77.11,77.18,77.1,77.1,16049.0,72.8105,72.8766,72.8011,72.8011,16049.0
2023-01-31 12:50:00,77.12,77.19,77.08,77.16,9452.0,72.82,72.8861,72.7822,72.8577,9452.0
2023-01-31 12:55:00,77.18,77.19,77.06,77.13,10820.0,72.8766,72.8861,72.7633,72.8294,10820.0
2023-01-31 13:00:00,77.15,77.15,77.04,77.08,11906.0,72.8483,72.8483,72.7444,72.7822,11906.0
2023-01-31 13:05:00,77.08,77.14,77.06,77.12,7967.0,72.7822,72.8388,72.7633,72.82,7967.0
2023-01-31 13:10:00,77.13,77.15,77.04,77.11,8889.0,72.8294,72.8483,72.7444,72.8105,8889.0
2023-01-31 13:15:00,77.14,77.14,77.04,77.09,9294.0,72.8388,72.8388,72.7444,72.7916,9294.0
2023-01-31 13:20:00,77.1,77.14,77.05,77.06,12283.0,72.8011,72.8388,72.7539,72.7633,12283.0
2023-01-31 13:25:00,77.06,77.24,77.02,77.24,8383.0,72.7633,72.9333,72.7255,72.9333,8383.0
2023-01-31 13:30:00,77.28,77.28,77.14,77.21,15534.0,72.971,72.971,72.8388,72.9049,15534.0
2023-01-31 13:35:00,77.21,77.24,77.11,77.16,12738.0,72.9049,72.9333,72.8105,72.8577,12738.0
2023-01-31 13:40:00,77.17,77.21,77.09,77.11,14036.0,72.8672,72.9049,72.7916,72.8105,14036.0
2023-01-31 13:45:00,77.11,77.38,77.11,77.31,13470.0,72.8105,73.0655,72.8105,72.9994,13470.0
2023-01-31 13:50:00,77.32,77.37,77.26,77.3,14161.0,73.0088,73.056,72.9521,72.9899,14161.0
2023-01-31 13:55:00,77.31,77.32,77.19,77.2,13410.0,72.9994,73.0088,72.8861,72.8955,13410.0
2023-01-31 14:00:00,77.2,77.22,77.03,77.05,14884.0,72.8955,72.9144,72.735,72.7539,14884.0
2023-01-31 14:05:00,77.05,77.24,77.05,77.24,12015.0,72.7539,72.9333,72.7539,72.9333,12015.0
2023-01-31 14:10:00,77.22,77.25,77.11,77.14,10610.0,72.9144,72.9427,72.8105,72.8388,10610.0
2023-01-31 14:15:00,77.14,77.15,77.04,77.06,14261.0,72.8388,72.8483,72.7444,72.7633,14261.0
2023-01-31 14:20:00,77.07,77.11,77.04,77.04,8015.0,72.7727,72.8105,72.7444,72.7444,8015.0
2023-01-31 14:25:00,77.03,77.14,77.02,77.1,11248.0,72.735,72.8388,72.7255,72.8011,11248.0
2023-01-31 14:30:00,77.1,77.3,77.09,77.28,61193.0,72.8011,72.9899,72.7916,72.971,61193.0
2023-01-31 14:35:00,77.28,77.32,77.15,77.24,26871.0,72.971,73.0088,72.8483,72.9333,26871.0
2023-01-31 14:40:00,77.25,77.37,77.23,77.33,21753.0,72.9427,73.056,72.9238,73.0182,21753.0
2023-01-31 14:45:00,77.34,77.35,77.16,77.19,37567.0,73.0277,73.0371,72.8577,72.8861,37567.0
2023-01-31 14:50:00,77.19,77.2,77.11,77.12,28049.0,72.8861,72.8955,72.8105,72.82,28049.0
2023-01-31 14:55:00,77.12,77.15,77.06,77.06,16643.0,72.82,72.8483,72.7633,72.7633,16643.0
2023-01-31 15:00:00,77.07,77.13,77.01,77.08,22915.0,72.7727,72.8294,72.7161,72.7822,22915.0
2023-01-31 15:05:00,77.08,77.2,77.05,77.11,39247.0,72.7822,72.8955,72.7539,72.8105,39247.0
2023-01-31 15:10:00,77.11,77.13,76.92,76.96,23267.0,72.8105,72.8294,72.6311,72.6689,23267.0
2023-01-31 15:15:00,76.97,76.97,76.86,76.91,17907.0,72.6783,72.6783,72.5745,72.6217,17907.0
2023-01-31 15:20:00,76.92,76.97,76.86,76.89,17139.0,72.6311,72.6783,72.5745,72.6028,17139.0
2023-01-31 15:25:00,76.9,76.94,76.79,76.81,22989.0,72.6122,72.65,72.5084,72.5272,22989.0
2023-01-31 15:30:00,76.81,76.94,76.81,76.9,32153.0,72.5272,72.65,72.5272,72.6122,32153.0
2023-01-31 15:35:00,76.9,76.96,76.84,76.92,28753.0,72.6122,72.6689,72.5556,72.6311,28753.0
2023-01-31 15:40:00,76.93,77.08,76.93,77.08,41399.0,72.6405,72.7822,72.6405,72.7822,41399.0
2023-01-31 15:45:00,77.07,77.24,77.07,77.21,76323.0,72.7727,72.9333,72.7727,72.9049,76323.0
2023-01-31 15:50:00,77.2,77.74,77.1,77.72,228163.0,72.8955,73.4054,72.8011,73.3865,228163.0
2023-01-31 15:55:00,77.7,77.74,77.44,77.63,573882.0,73.3676,73.4054,73.1221,73.3015,573882.0
2023-02-01 09:30:00,77.9,78.41,77.88,78.1,70853.0,73.5565,74.038,73.5376,73.7453,70853.0
2023-02-01 09:35:00,78.05,78.2,77.95,78.14,14230.0,73.6981,73.8397,73.6037,73.7831,14230.0
2023-02-01 09:40:00,78.12,78.6,78.11,78.54,79200.0,73.7642,74.2174,73.7548,74.1608,79200.0
2023-02-01 09:45:00,78.56,78.89,78.56,78.61,39559.0,74.1797,74.4913,74.1797,74.2269,39559.0
2023-02-01 09:50:00,78.63,78.77,78.54,78.71,28133.0,74.2458,74.378,74.1608,74.3213,28133.0
2023-02-01 09:55:00,78.72,79.09,78.62,78.81,59760.0,74.3307,74.6801,74.2363,74.4157,59760.0
2023-02-01 10:00:00,78.86,78.95,78.55,78.7,31261.0,74.4629,74.5479,74.1702,74.3119,31261.0
2023-02-01 10:05:00,78.71,78.88,78.65,78.84,17501.0,74.3213,74.4818,74.2646,74.4441,17501.0
2023-02-01 10:10:00,78.89,79.11,78.88,79.02,64770.0,74.4913,74.699,74.4818,74.614,64770.0
2023-02-01 10:15:00,78.99,79.21,78.96,79.14,31789.0,74.5857,74.7934,74.5574,74.7273,31789.0
2023-02-01 10:20:00,79.15,79.18,78.89,79.15,40464.0,74.7368,74.7651,74.4913,74.7368,40464.0
2023-02-01 10:25:00,79.15,79.25,79.01,79.14,15252.0,74.7368,74.8312,74.6046,74.7273,15252.0
2023-02-01 10:30:00,79.16,79.24,79.11,79.17,21447.0,74.7462,74.8217,74.699,74.7557,21447.0
2023-02-01 10:35:00,79.15,79.17,79.01,79.04,22209.0,74.7368,74.7557,74.6046,74.6329,22209.0
2023-02-01 10:40:00,79.01,79.06,78.9,78.96,18757.0,74.6046,74.6518,74.5007,74.5574,18757.0
2023-02-01 10:45:00,78.94,79.07,78.85,78.9,29152.0,74.5385,74.6612,74.4535,74.5007,29152.0
2023-02-01 10:50:00,78.9,78.9,78.51,78.54,45102.0,74.5007,74.5007,74.1325,74.1608,45102.0
2023-02-01 10:55:00,78.55,78.69,78.43,78.47,24958.0,74.1702,74.3024,74.0569,74.0947,24958.0
2023-02-01 11:00:00,78.45,78.71,78.33,78.67,34510.0,74.0758,74.3213,73.9625,74.2835,34510.0
2023-02-01 11:05:00,78.66,78.82,78.63,78.81,17779.0,74.2741,74.4252,74.2458,74.4157,17779.0
2023-02-01 11:10:00,78.81,78.95,78.77,78.94,25627.0,74.4157,74.5479,74.378,74.5385,25627.0
2023-02-01 11:15:00,78.92,79.05,78.92,78.94,25592.0,74.5196,74.6423,74.5196,74.5385,25592.0
2023-02-01 11:20:00,78.94,79.12,78.93,79.07,21443.0,74.5385,74.7084,74.529,74.6612,21443.0
2023-02-01 11:25:00,79.06,79.14,78.99,79.02,22036.0,74.6518,74.7273,74.5857,74.614,22036.0
2023-02-01 11:30:00,79.02,79.09,78.99,79.01,17247.0,74.614,74.6801,74.5857,74.6046,17247.0
2023-02-01 11:35:00,79.0,79.08,78.88,78.89,27708.0,74.5951,74.6707,74.4818,74.4913,27708.0
2023-02-01 11:40:00,78.88,78.98,78.82,78.94,20833.0,74.4818,74.5762,74.4252,74.5385,20833.0
2023-02-01 11:45:00,78.91,78.91,78.79,78.85,22093.0,74.5101,74.5101,74.3968,74.4535,22093.0
2023-02-01 11:50:00,78.83,78.9,78.81,78.83,48613.0,74.4346,74.5007,74.4157,74.4346,48613.0
2023-02-01 11:55:00,78.83,78.83,78.61,78.64,21751.0,74.4346,74.4346,74.2269,74.2552,21751.0
2023-02-01 12:00:00,78.66,78.79,78.61,78.64,17409.0,74.2741,74.3968,74.2269,74.2552,17409.0
2023-02-01 12:05:00,78.63,78.69,78.53,78.56,12420.0,74.2458,74.3024,74.1513,74.1797,12420.0
2023-02-01 12:10:00,78.57,78.66,78.53,78.6,15123.0,74.1891,74.2741,74.1513,74.2174,15123.0
2023-02-01 12:15:00,78.58,78.62,78.53,78.55,18939.0,74.1985,74.2363,74.1513,74.1702,18939.0
2023-02-01 12:20:00,78.55,78.76,78.55,78.76,12936.0,74.1702,74.3685,74.1702,74.3685,12936.0
2023-02-01 12:25:00,78.78,78.79,78.61,78.65,16804.0,74.3874,74.3968,74.2269,74.2646,16804.0
2023-02-01 12:30:00,78.66,78.78,78.66,78.72,13428.0,74.2741,74.3874,74.2741,74.3307,13428.0
2023-02-01 12:35:00,78.72,78.77,78.65,78.76,15997.0,74.3307,74.378,74.2646,74.3685,15997.0
2023-02-01 12:40:00,78.77,78.82,78.7,78.77,13465.0,74.378,74.4252,74.3119,74.378,13465.0
2023-02-01 12:45:00,78.77,78.79,78.62,78.63,12152.0,74.378,74.3968,74.2363,74.2458,12152.0
2023-02-01 12:50:00,78.61,78.71,78.61,78.71,9709.0,74.2269,74.3213,74.2269,74.3213,9709.0
2023-02-01 12:55:00,78.72,78.82,78.7,78.74,17295.0,74.3307,74.4252,74.3119,74.3496,17295.0
2023-02-01 13:00:00,78.74,78.82,78.71,78.82,26998.0,74.3496,74.4252,74.3213,74.4252,26998.0
2023-02-01 13:05:00,78.83,78.91,78.8,78.88,13143.0,74.4346,74.5101,74.4063,74.4818,13143.0
2023-02-01 13:10:00,78.87,78.99,78.85,78.96,52692.0,74.4724,74.5857,74.4535,74.5574,52692.0
2023-02-01 13:15:00,78.96,78.97,78.81,78.81,39435.0,74.5574,74.5668,74.4157,74.4157,39435.0
2023-02-01 13:20:00,78.81,78.93,78.79,78.89,14882.0,74.4157,74.529,74.3968,74.4913,14882.0
2023-02-01 13:25:00,78.91,79.09,78.91,79.09,15560.0,74.5101,74.6801,74.5101,74.6801,15560.0
2023-02-01 13:30:00,79.09,79.2,79.06,79.09,15945.0,74.6801,74.784,74.6518,74.6801,15945.0
2023-02-01 13:35:00,79.09,79.14,79.01,79.12,10429.0,74.6801,74.7273,74.6046,74.7084,10429.0
2023-02-01 13:40:00,79.13,79.19,79.07,79.09,15446.0,74.7179,74.7745,74.6612,74.6801,15446.0
2023-02-01 13:45:00,79.06,79.06,78.87,78.88,15458.0,74.6518,74.6518,74.4724,74.4818,15458.0
2023-02-01 13:50:00,78.88,78.9,78.83,78.9,18962.0,74.4818,74.5007,74.4346,74.5007,18962.0
2023-02-01 13:55:00,78.9,79.19,78.89,79.03,23458.0,74.5007,74.7745,74.4913,74.6235,23458.0
2023-02-01 14:00:00,78.98,79.06,78.35,78.71,48767.0,74.5762,74.6518,73.9814,74.3213,48767.0
2023-02-01 14:05:00,78.7,79.29,78.68,79.11,35706.0,74.3119,74.869,74.293,74.699,35706.0
2023-02-01 14:10:00,79.12,79.36,79.09,79.23,18128.0,74.7084,74.9351,74.6801,74.8123,18128.0
2023-02-01 14:15:00,79.19,79.26,78.96,79.16,20641.0,74.7745,74.8406,74.5574,74.7462,20641.0
2023-02-01 14:20:00,79.12,79.24,79.02,79.13,22819.0,74.7084,74.8217,74.614,74.7179,22819.0
2023-02-01 14:25:00,79.11,79.15,79.01,79.03,12229.0,74.699,74.7368,74.6046,74.6235,12229.0
2023-02-01 14:30:00,79.05,79.14,78.37,78.71,45487.0,74.6423,74.7273,74.0003,74.3213,45487.0
2023-02-01 14:35:00,78.73,79.73,78.63,79.67,66551.0,74.3402,75.2844,74.2458,75.2278,66551.0
2023-02-01 14:40:00,79.7,80.16,79.57,80.14,58650.0,75.2561,75.6905,75.1333,75.6716,58650.0
2023-02-01 14:45:00,80.16,80.65,79.95,80.38,59785.0,75.6905,76.1531,75.4922,75.8982,59785.0
2023-02-01 14:50:00,80.39,80.83,80.39,80.67,50845.0,75.9076,76.3231,75.9076,76.172,50845.0
2023-02-01 14:55:00,80.68,80.74,80.38,80.6,58530.0,76.1815,76.2381,75.8982,76.1059,58530.0
2023-02-01 15:00:00,80.62,81.08,80.62,81.06,60618.0,76.1248,76.5592,76.1248,76.5403,60618.0
2023-02-01 15:05:00,81.04,81.62,80.97,81.49,78352.0,76.5214,77.069,76.4553,76.9463,78352.0
2023-02-01 15:10:00,81.48,81.61,81.3,81.4,76953.0,76.9368,77.0596,76.7669,76.8613,76953.0
2023-02-01 15:15:00,81.38,81.47,81.15,81.39,64432.0,76.8424,76.9274,76.6252,76.8519,64432.0
2023-02-01 15:20:00,81.42,81.56,81.13,81.43,80207.0,76.8802,77.0124,76.6064,76.8896,80207.0
2023-02-01 15:25:00,81.4,81.57,81.31,81.55,37277.0,76.8613,77.0218,76.7763,77.0029,37277.0
2023-02-01 15:30:00,81.55,81.69,81.39,81.6,67486.0,77.0029,77.1351,76.8519,77.0502,67486.0
2023-02-01 15:35:00,81.62,82.07,81.61,81.98,85500.0,77.069,77.494,77.0596,77.409,85500.0
2023-02-01 15:40:00,81.97,82.08,81.69,81.77,101562.0,77.3995,77.5034,77.1351,77.2107,101562.0
2023-02-01 15:45:00,81.77,81.91,81.4,81.45,99625.0,77.2107,77.3429,76.8613,76.9085,99625.0
2023-02-01 15:50:00,81.44,81.44,80.96,81.03,185565.0,76.8991,76.8991,76.4458,76.5119,185565.0
2023-02-01 15:55:00,81.05,81.28,80.95,81.23,491398.0,76.5308,76.748,76.4364,76.7008,491398.0
2023-02-02 09:30:00,82.0,82.66,82.0,82.39,162433.0,77.4279,78.0511,77.4279,77.7961,162433.0
2023-02-02 09:35:00,82.45,82.76,82.27,82.73,147858.0,77.8528,78.1455,77.6828,78.1172,147858.0
2023-02-02 09:40:00,82.73,83.34,82.59,83.33,216037.0,78.1172,78.6931,77.985,78.6837,216037.0
2023-02-02 09:45:00,83.34,84.09,83.08,84.04,255505.0,78.6931,79.4013,78.4476,79.3541,255505.0
2023-02-02 09:50:00,84.02,84.09,83.17,83.21,246161.0,79.3352,79.4013,78.5326,78.5704,246161.0
2023-02-02 09:55:00,83.23,83.39,82.9,82.91,108977.0,78.5893,78.7404,78.2777,78.2871,108977.0
2023-02-02 10:00:00,82.91,83.21,82.7,83.05,173163.0,78.2871,78.5704,78.0888,78.4193,173163.0
2023-02-02 10:05:00,83.03,83.37,82.83,83.0,93772.0,78.4004,78.7215,78.2116,78.3721,93772.0
2023-02-02 10:10:00,83.0,83.26,82.89,83.21,69382.0,78.3721,78.6176,78.2682,78.5704,69382.0
2023-02-02 10:15:00,83.2,83.38,82.83,83.38,48226.0,78.5609,78.7309,78.2116,78.7309,48226.0
2023-02-02 10:20:00,83.36,83.47,83.19,83.31,76450.0,78.712,78.8159,78.5515,78.6648,76450.0
2023-02-02 10:25:00,83.29,83.68,83.25,83.49,66607.0,78.6459,79.0142,78.6082,78.8348,66607.0
2023-02-02 10:30:00,83.52,83.98,83.51,83.85,87886.0,78.8631,79.2975,78.8537,79.1747,87886.0
2023-02-02 10:35:00,83.86,83.91,83.68,83.85,80029.0,79.1841,79.2314,79.0142,79.1747,80029.0
2023-02-02 10:40:00,83.86,83.89,83.7,83.7,60486.0,79.1841,79.2125,79.0331,79.0331,60486.0
2023-02-02 10:45:00,83.72,83.74,83.46,83.69,41961.0,79.052,79.0708,78.8064,79.0236,41961.0
2023-02-02 10:50:00,83.7,83.7,83.35,83.38,55720.0,79.0331,79.0331,78.7026,78.7309,55720.0
2023-02-02 10:55:00,83.39,83.45,82.8,83.21,139899.0,78.7404,78.797,78.1832,78.5704,139899.0
2023-02-02 11:00:00,83.22,83.43,82.92,83.41,64169.0,78.5798,78.7781,78.2966,78.7592,64169.0
2023-02-02 11:05:00,83.42,83.44,83.21,83.43,65064.0,78.7687,78.7876,78.5704,78.7781,65064.0
2023-02-02 11:10:00,83.45,83.73,83.32,83.69,59378.0,78.797,79.0614,78.6743,79.0236,59378.0
2023-02-02 11:15:00,83.69,83.72,83.36,83.37,45853.0,79.0236,79.052,78.712,78.7215,45853.0
2023-02-02 11:20:00,83.36,83.71,83.25,83.71,48173.0,78.712,79.0425,78.6082,79.0425,48173.0
2023-02-02 11:25:00,83.7,83.75,83.47,83.57,38246.0,79.0331,79.0803,78.8159,78.9103,38246.0
2023-02-02 11:30:00,83.57,83.64,83.42,83.61,19678.0,78.9103,78.9764,78.7687,78.9481,19678.0
2023-02-02 11:35:00,83.61,83.75,83.59,83.65,51301.0,78.9481,79.0803,78.9292,78.9859,51301.0
2023-02-02 11:40:00,83.69,83.69,83.4,83.43,25996.0,79.0236,79.0236,78.7498,78.7781,25996.0
2023-02-02 11:45:00,83.45,83.57,83.32,83.37,24544.0,78.797,78.9103,78.6743,78.7215,24544.0
2023-02-02 11:50:00,83.38,83.52,83.33,83.44,22025.0,78.7309,78.8631,78.6837,78.7876,22025.0
2023-02-02 11:55:00,83.45,83.47,83.13,83.16,27054.0,78.797,78.8159,78.4948,78.5232,27054.0
2023-02-02 12:00:00,83.17,83.4,83.17,83.31,28398.0,78.5326,78.7498,78.5326,78.6648,28398.0
2023-02-02 12:05:00,83.32,83.47,83.22,83.24,21577.0,78.6743,78.8159,78.5798,78.5987,21577.0
2023-02-02 12:10:00,83.23,83.59,83.18,83.58,17860.0,78.5893,78.9292,78.5421,78.9198,17860.0
2023-02-02 12:15:00,83.59,83.63,83.48,83.5,24332.0,78.9292,78.967,78.8253,78.8442,24332.0
2023-02-02 12:20:00,83.51,83.59,83.44,83.59,20174.0,78.8537,78.9292,78.7876,78.9292,20174.0
2023-02-02 12:25:00,83.58,83.74,83.56,83.56,28873.0,78.9198,79.0708,78.9009,78.9009,28873.0
2023-02-02 12:30:00,83.55,83.61,83.44,83.48,30079.0,78.8914,78.9481,78.7876,78.8253,30079.0
2023-02-02 12:35:00,83.48,83.66,83.48,83.65,24936.0,78.8253,78.9953,78.8253,78.9859,24936.0
2023-02-02 12:40:00,83.65,83.71,83.54,83.71,26598.0,78.9859,79.0425,78.882,79.0425,26598.0
2023-02-02 12:45:00,83.71,83.75,83.57,83.67,31745.0,79.0425,79.0803,78.9103,79.0047,31745.0
2023-02-02 12:50:00,83.67,83.89,83.62,83.88,21484.0,79.0047,79.2125,78.9575,79.203,21484.0
2023-02-02 12:55:00,83.88,83.99,83.84,83.84,23261.0,79.203,79.3069,79.1653,79.1653,23261.0
2023-02-02 13:00:00,83.85,84.26,83.83,84.21,36685.0,79.1747,79.5618,79.1558,79.5146,36685.0
2023-02-02 13:05:00,84.21,84.23,84.04,84.04,27012.0,79.5146,79.5335,79.3541,79.3541,27012.0
2023-02-02 13:10:00,84.04,84.19,83.96,84.19,20337.0,79.3541,79.4957,79.2786,79.4957,20337.0
2023-02-02 13:15:00,84.2,84.35,84.14,84.33,28083.0,79.5052,79.6468,79.4485,79.6279,28083.0
2023-02-02 13:20:00,84.31,84.44,84.2,84.42,21915.0,79.6091,79.7318,79.5052,79.7129,21915.0
2023-02-02 13:25:00,84.41,84.47,84.28,84.29,43601.0,79.7035,79.7601,79.5807,79.5902,43601.0
2023-02-02 13:30:00,84.29,84.61,84.28,84.61,21918.0,79.5902,79.8923,79.5807,79.8923,21918.0
2023-02-02 13:35:00,84.6,84.64,84.52,84.56,43316.0,79.8829,79.9207,79.8073,79.8451,43316.0
2023-02-02 13:40:00,84.56,84.68,84.55,84.58,23232.0,79.8451,79.9584,79.8357,79.864,23232.0
2023-02-02 13:45:00,84.59,84.74,84.56,84.72,30399.0,79.8734,80.0151,79.8451,79.9962,30399.0
2023-02-02 13:50:00,84.72,84.83,84.72,84.83,26398.0,79.9962,80.1001,79.9962,80.1001,26398.0
2023-02-02 13:55:00,84.83,84.93,84.79,84.93,46970.0,80.1001,80.1945,80.0623,80.1945,46970.0
2023-02-02 14:00:00,84.92,84.95,84.72,84.74,56117.0,80.185,80.2134,79.9962,80.0151,56117.0
2023-02-02 14:05:00,84.73,84.8,84.7,84.71,53344.0,80.0056,80.0717,79.9773,79.9868,53344.0
2023-02-02 14:10:00,84.7,84.71,84.39,84.56,32781.0,79.9773,79.9868,79.6846,79.8451,32781.0
2023-02-02 14:15:00,84.55,84.6,84.36,84.6,30044.0,79.8357,79.8829,79.6563,79.8829,30044.0
2023-02-02 14:20:00,84.59,84.62,84.3,84.33,22648.0,79.8734,79.9018,79.5996,79.6279,22648.0
2023-02-02 14:25:00,84.32,84.39,84.28,84.29,85047.0,79.6185,79.6846,79.5807,79.5902,85047.0
2023-02-02 14:30:00,84.28,84.33,83.68,83.74,57316.0,79.5807,79.6279,79.0142,79.0708,57316.0
2023-02-02 14:35:00,83.75,83.82,83.53,83.69,44163.0,79.0803,79.1464,78.8725,79.0236,44163.0
2023-02-02 14:40:00,83.69,83.74,83.58,83.66,64617.0,79.0236,79.0708,78.9198,78.9953,64617.0
2023-02-02 14:45:00,83.65,83.72,83.51,83.71,64002.0,78.9859,79.052,78.8537,79.0425,64002.0
2023-02-02 14:50:00,83.71,83.82,83.62,83.63,103112.0,79.0425,79.1464,78.9575,78.967,103112.0
2023-02-02 14:55:00,83.63,83.65,83.38,83.38,59958.0,78.967,78.9859,78.7309,78.7309,59958.0
2023-02-02 15:00:00,83.38,83.44,83.19,83.24,90455.0,78.7309,78.7876,78.5515,78.5987,90455.0
2023-02-02 15:05:00,83.26,83.58,83.14,83.26,71002.0,78.6176,78.9198,78.5043,78.6176,71002.0
2023-02-02 15:10:00,83.26,83.47,83.26,83.42,66052.0,78.6176,78.8159,78.6176,78.7687,66052.0
2023-02-02 15:15:00,83.41,83.48,83.28,83.47,41613.0,78.7592,78.8253,78.6365,78.8159,41613.0
2023-02-02 15:20:00,83.49,83.68,83.42,83.62,96613.0,78.8348,79.0142,78.7687,78.9575,96613.0
2023-02-02 15:25:00,83.61,83.78,83.5,83.62,93144.0,78.9481,79.1086,78.8442,78.9575,93144.0
2023-02-02 15:30:00,83.63,83.87,83.63,83.87,76081.0,78.967,79.1936,78.967,79.1936,76081.0
2023-02-02 15:35:00,83.87,83.89,83.64,83.65,67324.0,79.1936,79.2125,78.9764,78.9859,67324.0
2023-02-02 15:40:00,83.65,83.89,83.65,83.82,145019.0,78.9859,79.2125,78.9859,79.1464,145019.0
2023-02-02 15:45:00,83.81,83.98,83.79,83.8,159510.0,79.1369,79.2975,79.118,79.1275,159510.0
2023-02-02 15:50:00,83.81,84.24,83.81,84.21,167021.0,79.1369,79.543,79.1369,79.5146,167021.0
2023-02-02 15:55:00,84.2,84.63,84.13,84.56,429848.0,79.5052,79.9112,79.4391,79.8451,429848.0
2023-02-03 09:30:00,83.72,84.95,83.51,84.94,285605.0,79.052,80.2134,78.8537,80.2039,285605.0
2023-02-03 09:35:00,84.92,85.75,84.82,85.57,169200.0,80.185,80.9688,80.0906,80.7988,169200.0
2023-02-03 09:40:00,85.57,85.85,84.63,85.46,100325.0,80.7988,81.0632,79.9112,80.6949,100325.0
2023-02-03 09:45:00,85.49,85.49,84.7,85.1,203274.0,80.7233,80.7233,79.9773,80.355,203274.0
2023-02-03 09:50:00,85.07,86.15,84.87,86.1,160440.0,80.3267,81.3465,80.1378,81.2992,160440.0
2023-02-03 09:55:00,86.1,86.19,85.45,86.11,65959.0,81.2992,81.3842,80.6855,81.3087,65959.0
2023-02-03 10:00:00,86.01,86.19,85.3,86.01,60893.0,81.2143,81.3842,80.5439,81.2143,60893.0
2023-02-03 10:05:00,85.94,86.49,85.8,86.33,60296.0,81.1482,81.6675,81.016,81.5164,60296.0
2023-02-03 10:10:00,86.29,87.03,86.26,86.93,57176.0,81.4787,82.1774,81.4503,82.083,57176.0
2023-02-03 10:15:00,86.9,87.32,86.6,86.82,64518.0,82.0546,82.4512,81.7714,81.9791,64518.0
2023-02-03 10:20:00,86.86,87.02,86.54,86.81,65476.0,82.0169,82.168,81.7147,81.9697,65476.0
2023-02-03 10:25:00,86.85,87.2,86.78,86.88,44847.0,82.0074,82.3379,81.9413,82.0358,44847.0
2023-02-03 10:30:00,86.91,87.51,86.91,87.49,32814.0,82.0641,82.6306,82.0641,82.6117,32814.0
2023-02-03 10:35:00,87.53,87.72,87.26,87.55,49687.0,82.6495,82.8289,82.3946,82.6684,49687.0
2023-02-03 10:40:00,87.51,87.59,87.06,87.45,55275.0,82.6306,82.7062,82.2057,82.574,55275.0
2023-02-03 10:45:00,87.45,87.76,87.44,87.54,101791.0,82.574,82.8667,82.5645,82.659,101791.0
2023-02-03 10:50:00,87.56,87.6,87.22,87.22,68342.0,82.6778,82.7156,82.3568,82.3568,68342.0
2023-02-03 10:55:00,87.24,87.3,86.85,87.02,90548.0,82.3757,82.4323,82.0074,82.168,90548.0
2023-02-03 11:00:00,87.05,87.38,87.01,87.14,71467.0,82.1963,82.5079,82.1585,82.2813,71467.0
2023-02-03 11:05:00,87.16,87.51,87.06,87.5,40184.0,82.3001,82.6306,82.2057,82.6212,40184.0
2023-02-03 11:10:00,87.5,87.51,87.1,87.31,49417.0,82.6212,82.6306,82.2435,82.4418,49417.0
2023-02-03 11:15:00,87.3,87.55,87.17,87.2,34260.0,82.4323,82.6684,82.3096,82.3379,34260.0
2023-02-03 11:20:00,87.21,87.71,87.15,87.54,35941.0,82.3474,82.8195,82.2907,82.659,35941.0
2023-02-03 11:25:00,87.52,87.58,87.27,87.52,49973.0,82.6401,82.6967,82.404,82.6401,49973.0
2023-02-03 11:30:00,87.51,87.56,87.12,87.14,50815.0,82.6306,82.6778,82.2624,82.2813,50815.0
2023-02-03 11:35:00,87.15,87.28,86.6,86.72,66797.0,82.2907,82.4135,81.7714,81.8847,66797.0
2023-02-03 11:40:00,86.74,87.25,86.65,87.01,40214.0,81.9036,82.3851,81.8186,82.1585,40214.0
2023-02-03 11:45:00,87.02,87.24,86.89,86.91,55298.0,82.168,82.3757,82.0452,82.0641,55298.0
2023-02-03 11:50:00,86.9,87.31,86.88,87.09,70179.0,82.0546,82.4418,82.0358,82.234,70179.0
2023-02-03 11:55:00,87.1,87.1,86.71,86.79,36653.0,82.2435,82.2435,81.8752,81.9508,36653.0
2023-02-03 12:00:00,86.77,87.22,86.62,87.22,34216.0,81.9319,82.3568,81.7903,82.3568,34216.0
2023-02-03 12:05:00,87.22,87.22,86.99,87.13,30812.0,82.3568,82.3568,82.1396,82.2718,30812.0
2023-02-03 12:10:00,87.14,87.22,86.99,87.15,25043.0,82.2813,82.3568,82.1396,82.2907,25043.0
2023-02-03 12:15:00,87.15,87.23,86.97,87.0,37695.0,82.2907,82.3662,82.1207,82.1491,37695.0
2023-02-03 12:20:00,86.98,87.27,86.91,87.25,33133.0,82.1302,82.404,82.0641,82.3851,33133.0
2023-02-03 12:25:00,87.26,87.34,87.08,87.08,31119.0,82.3946,82.4701,82.2246,82.2246,31119.0
2023-02-03 12:30:00,87.06,87.15,86.91,87.05,23615.0,82.2057,82.2907,82.0641,82.1963,23615.0
2023-02-03 12:35:00,87.05,87.37,87.05,87.3,82315.0,82.1963,82.4984,82.1963,82.4323,82315.0
2023-02-03 12:40:00,87.31,87.63,87.3,87.37,33881.0,82.4418,82.7439,82.4323,82.4984,33881.0
2023-02-03 12:45:00,87.36,87.56,87.31,87.32,28141.0,82.489,82.6778,82.4418,82.4512,28141.0
2023-02-03 12:50:00,87.33,87.53,87.28,87.53,25388.0,82.4607,82.6495,82.4135,82.6495,25388.0
2023-02-03 12:55:00,87.52,87.66,86.93,86.98,50463.0,82.6401,82.7723,82.083,82.1302,50463.0
2023-02-03 13:00:00,86.98,86.98,86.6,86.66,47041.0,82.1302,82.1302,81.7714,81.828,47041.0
2023-02-03 13:05:00,86.66,86.78,86.3,86.32,51420.0,81.828,81.9413,81.4881,81.507,51420.0
2023-02-03 13:10:00,86.32,86.54,86.23,86.54,29335.0,81.507,81.7147,81.422,81.7147,29335.0
2023-02-03 13:15:00,86.58,86.62,86.43,86.53,24329.0,81.7525,81.7903,81.6108,81.7053,24329.0
2023-02-03 13:20:00,86.51,86.62,86.39,86.44,29923.0,81.6864,81.7903,81.5731,81.6203,29923.0
2023-02-03 13:25:00,86.47,86.5,86.33,86.34,29228.0,81.6486,81.6769,81.5164,81.5259,29228.0
2023-02-03 13:30:00,86.34,86.34,86.12,86.16,31148.0,81.5259,81.5259,81.3181,81.3559,31148.0
2023-02-03 13:35:00,86.15,86.24,86.01,86.04,41712.0,81.3465,81.4314,81.2143,81.2426,41712.0
2023-02-03 13:40:00,86.04,86.07,85.85,85.98,27568.0,81.2426,81.2709,81.0632,81.1859,27568.0
2023-02-03 13:45:00,85.99,86.05,85.79,85.98,29420.0,81.1954,81.252,81.0065,81.1859,29420.0
2023-02-03 13:50:00,85.98,86.22,85.98,86.17,39409.0,81.1859,81.4126,81.1859,81.3653,39409.0
2023-02-03 13:55:00,86.16,86.26,85.99,86.0,36601.0,81.3559,81.4503,81.1954,81.2048,36601.0
2023-02-03 14:00:00,85.99,85.99,85.8,85.84,27566.0,81.1954,81.1954,81.016,81.0537,27566.0
2023-02-03 14:05:00,85.85,85.98,85.73,85.87,29912.0,81.0632,81.1859,80.9499,81.0821,29912.0
2023-02-03 14:10:00,85.88,85.99,85.73,85.93,25366.0,81.0915,81.1954,80.9499,81.1387,25366.0
2023-02-03 14:15:00,85.92,85.97,85.72,85.76,33420.0,81.1293,81.1765,80.9404,80.9782,33420.0
2023-02-03 14:20:00,85.78,85.85,85.66,85.69,30962.0,80.9971,81.0632,80.8838,80.9121,30962.0
2023-02-03 14:25:00,85.7,85.8,85.62,85.78,23902.0,80.9216,81.016,80.846,80.9971,23902.0
2023-02-03 14:30:00,85.77,85.78,85.54,85.74,36007.0,80.9876,80.9971,80.7705,80.9593,36007.0
2023-02-03 14:35:00,85.75,85.89,85.7,85.75,38740.0,80.9688,81.101,80.9216,80.9688,38740.0
2023-02-03 14:40:00,85.75,85.76,85.55,85.64,41777.0,80.9688,80.9782,80.7799,80.8649,41777.0
2023-02-03 14:45:00,85.64,85.68,85.47,85.55,86554.0,80.8649,80.9027,80.7044,80.7799,86554.0
2023-02-03 14:50:00,85.54,85.54,85.34,85.53,113923.0,80.7705,80.7705,80.5816,80.761,113923.0
2023-02-03 14:55:00,85.54,85.55,85.22,85.48,100331.0,80.7705,80.7799,80.4683,80.7138,100331.0
2023-02-03 15:00:00,85.47,85.5,85.11,85.24,75992.0,80.7044,80.7327,80.3644,80.4872,75992.0
2023-02-03 15:05:00,85.23,85.35,85.1,85.33,53962.0,80.4778,80.5911,80.355,80.5722,53962.0
2023-02-03 15:10:00,85.34,85.46,85.23,85.39,52347.0,80.5816,80.6949,80.4778,80.6288,52347.0
2023-02-03 15:15:00,85.37,85.56,85.24,85.55,53765.0,80.61,80.7894,80.4872,80.7799,53765.0
2023-02-03 15:20:00,85.56,85.56,85.29,85.41,91514.0,80.7894,80.7894,80.5344,80.6477,91514.0
2023-02-03 15:25:00,85.42,85.54,85.3,85.32,48860.0,80.6572,80.7705,80.5439,80.5627,48860.0
2023-02-03 15:30:00,85.32,85.49,85.07,85.13,65902.0,80.5627,80.7233,80.3267,80.3833,65902.0
2023-02-03 15:35:00,85.12,85.29,85.07,85.18,64404.0,80.3739,80.5344,80.3267,80.4305,64404.0
2023-02-03 15:40:00,85.17,85.21,85.01,85.11,113728.0,80.4211,80.4589,80.27,80.3644,113728.0
2023-02-03 15:45:00,85.11,85.11,84.89,84.95,134605.0,80.3644,80.3644,80.1567,80.2134,134605.0
2023-02-03 15:50:00,84.93,85.0,84.75,84.98,218869.0,80.1945,80.2606,80.0245,80.2417,218869.0
2023-02-03 15:55:00,84.99,85.47,84.98,85.33,514701.0,80.2511,80.7044,80.2417,80.5722,514701.0
2023-02-06 09:30:00,84.29,84.41,83.87,84.36,102025.0,79.5902,79.7035,79.1936,79.6563,102025.0
2023-02-06 09:35:00,84.34,84.44,84.05,84.25,34778.0,79.6374,79.7318,79.3636,79.5524,34778.0
2023-02-06 09:40:00,84.32,84.4,83.85,83.96,30537.0,79.6185,79.694,79.1747,79.2786,30537.0
2023-02-06 09:45:00,83.88,84.35,83.8,84.2,58251.0,79.203,79.6468,79.1275,79.5052,58251.0
2023-02-06 09:50:00,84.2,84.6,84.1,84.43,37078.0,79.5052,79.8829,79.4108,79.7224,37078.0
2023-02-06 09:55:00,84.5,85.55,84.47,85.45,131492.0,79.7885,80.7799,79.7601,80.6855,131492.0
2023-02-06 10:00:00,85.5,85.55,85.21,85.46,54276.0,80.7327,80.7799,80.4589,80.6949,54276.0
2023-02-06 10:05:00,85.45,85.94,85.21,85.86,37904.0,80.6855,81.1482,80.4589,81.0726,37904.0
2023-02-06 10:10:00,85.87,86.09,85.76,85.87,49094.0,81.0821,81.2898,80.9782,81.0821,49094.0
2023-02-06 10:15:00,85.89,85.93,85.53,85.58,35970.0,81.101,81.1387,80.761,80.8082,35970.0
2023-02-06 10:20:00,85.57,85.61,85.27,85.34,47554.0,80.7988,80.8366,80.5155,80.5816,47554.0
2023-02-06 10:25:00,85.3,85.35,84.93,85.11,55575.0,80.5439,80.5911,80.1945,80.3644,55575.0
2023-02-06 10:30:00,85.08,85.59,85.06,85.55,44495.0,80.3361,80.8177,80.3172,80.7799,44495.0
2023-02-06 10:35:00,85.56,85.66,85.47,85.6,35956.0,80.7894,80.8838,80.7044,80.8271,35956.0
2023-02-06 10:40:00,85.61,85.78,85.53,85.76,55777.0,80.8366,80.9971,80.761,80.9782,55777.0
2023-02-06 10:45:00,85.76,86.02,85.71,86.02,64226.0,80.9782,81.2237,80.931,81.2237,64226.0
2023-02-06 10:50:00,86.02,86.24,85.84,86.13,39685.0,81.2237,81.4314,81.0537,81.3276,39685.0
2023-02-06 10:55:00,86.14,86.19,85.85,85.92,27420.0,81.337,81.3842,81.0632,81.1293,27420.0
2023-02-06 11:00:00,85.91,85.92,85.69,85.84,20044.0,81.1198,81.1293,80.9121,81.0537,20044.0
2023-02-06 11:05:00,85.83,86.07,85.76,85.77,27094.0,81.0443,81.2709,80.9782,80.9876,27094.0
2023-02-06 11:10:00,85.78,85.84,85.45,85.52,28297.0,80.9971,81.0537,80.6855,80.7516,28297.0
2023-02-06 11:15:00,85.52,86.0,85.51,85.92,39448.0,80.7516,81.2048,80.7421,81.1293,39448.0
2023-02-06 11:20:00,85.92,85.93,85.73,85.9,45780.0,81.1293,81.1387,80.9499,81.1104,45780.0
2023-02-06 11:25:00,85.91,85.94,85.77,85.82,25975.0,81.1198,81.1482,80.9876,81.0349,25975.0
2023-02-06 11:30:00,85.83,86.07,85.8,85.85,31044.0,81.0443,81.2709,81.016,81.0632,31044.0
2023-02-06 11:35:00,85.86,85.91,85.7,85.73,43851.0,81.0726,81.1198,80.9216,80.9499,43851.0
2023-02-06 11:40:00,85.72,85.84,85.57,85.82,41668.0,80.9404,81.0537,80.7988,81.0349,41668.0
2023-02-06 11:45:00,85.84,85.89,85.64,85.69,27682.0,81.0537,81.101,80.8649,80.9121,27682.0
2023-02-06 11:50:00,85.69,85.87,85.66,85.81,30620.0,80.9121,81.0821,80.8838,81.0254,30620.0
2023-02-06 11:55:00,85.81,85.9,85.55,85.66,24571.0,81.0254,81.1104,80.7799,80.8838,24571.0
2023-02-06 12:00:00,85.66,85.67,85.46,85.54,19912.0,80.8838,80.8932,80.6949,80.7705,19912.0
2023-02-06 12:05:00,85.51,85.59,85.48,85.53,10760.0,80.7421,80.8177,80.7138,80.761,10760.0
2023-02-06 12:10:00,85.53,85.59,85.41,85.48,19925.0,80.761,80.8177,80.6477,80.7138,19925.0
2023-02-06 12:15:00,85.49,85.57,85.4,85.41,30157.0,80.7233,80.7988,80.6383,80.6477,30157.0
2023-02-06 12:20:00,85.41,85.68,85.33,85.59,40431.0,80.6477,80.9027,80.5722,80.8177,40431.0
2023-02-06 12:25:00,85.59,85.6,85.49,85.52,20562.0,80.8177,80.8271,80.7233,80.7516,20562.0
2023-02-06 12:30:00,85.52,85.63,85.48,85.53,27858.0,80.7516,80.8555,80.7138,80.761,27858.0
2023-02-06 12:35:00,85.54,85.62,85.47,85.53,22929.0,80.7705,80.846,80.7044,80.761,22929.0
2023-02-06 12:40:00,85.54,85.65,85.41,85.47,25363.0,80.7705,80.8743,80.6477,80.7044,25363.0
2023-02-06 12:45:00,85.47,85.63,85.46,85.54,23020.0,80.7044,80.8555,80.6949,80.7705,23020.0
2023-02-06 12:50:00,85.53,85.54,85.31,85.31,35378.0,80.761,80.7705,80.5533,80.5533,35378.0
2023-02-06 12:55:00,85.3,85.3,85.18,85.19,23486.0,80.5439,80.5439,80.4305,80.44,23486.0
2023-02-06 13:00:00,85.19,85.24,85.0,85.04,19121.0,80.44,80.4872,80.2606,80.2984,19121.0
2023-02-06 13:05:00,85.07,85.21,85.03,85.14,19399.0,80.3267,80.4589,80.2889,80.3928,19399.0
2023-02-06 13:10:00,85.14,85.19,84.88,85.18,23753.0,80.3928,80.44,80.1473,80.4305,23753.0
2023-02-06 13:15:00,85.17,85.18,85.01,85.08,17364.0,80.4211,80.4305,80.27,80.3361,17364.0
2023-02-06 13:20:00,85.08,85.08,84.91,84.94,20636.0,80.3361,80.3361,80.1756,80.2039,20636.0
2023-02-06 13:25:00,84.92,84.97,84.85,84.92,19668.0,80.185,80.2323,80.1189,80.185,19668.0
2023-02-06 13:30:00,84.92,85.05,84.92,84.99,21337.0,80.185,80.3078,80.185,80.2511,21337.0
2023-02-06 13:35:00,85.01,85.07,84.81,84.84,26380.0,80.27,80.3267,80.0812,80.1095,26380.0
2023-02-06 13:40:00,84.84,84.86,84.7,84.73,23473.0,80.1095,80.1284,79.9773,80.0056,23473.0
2023-02-06 13:45:00,84.71,84.76,84.54,84.63,21193.0,79.9868,80.034,79.8262,79.9112,21193.0
2023-02-06 13:50:00,84.63,84.8,84.63,84.68,28934.0,79.9112,80.0717,79.9112,79.9584,28934.0
2023-02-06 13:55:00,84.69,84.76,84.66,84.75,21408.0,79.9679,80.034,79.9395,80.0245,21408.0
2023-02-06 14:00:00,84.76,84.97,84.76,84.87,29146.0,80.034,80.2323,80.034,80.1378,29146.0
2023-02-06 14:05:00,84.87,84.9,84.74,84.86,32510.0,80.1378,80.1662,80.0151,80.1284,32510.0
2023-02-06 14:10:00,84.85,84.89,84.69,84.74,22577.0,80.1189,80.1567,79.9679,80.0151,22577.0
2023-02-06 14:15:00,84.74,84.94,84.73,84.82,22289.0,80.0151,80.2039,80.0056,80.0906,22289.0
2023-02-06 14:20:00,84.82,84.97,84.79,84.88,32777.0,80.0906,80.2323,80.0623,80.1473,32777.0
2023-02-06 14:25:00,84.87,84.88,84.71,84.76,27338.0,80.1378,80.1473,79.9868,80.034,27338.0
2023-02-06 14:30:00,84.76,84.82,84.63,84.75,85024.0,80.034,80.0906,79.9112,80.0245,85024.0
2023-02-06 14:35:00,84.77,84.77,84.5,84.65,25063.0,80.0434,80.0434,79.7885,79.9301,25063.0
2023-02-06 14:40:00,84.64,84.76,84.56,84.72,23190.0,79.9207,80.034,79.8451,79.9962,23190.0
2023-02-06 14:45:00,84.72,84.77,84.66,84.77,23059.0,79.9962,80.0434,79.9395,80.0434,23059.0
2023-02-06 14:50:00,84.76,84.86,84.65,84.84,26550.0,80.034,80.1284,79.9301,80.1095,26550.0
2023-02-06 14:55:00,84.83,84.89,84.75,84.89,17118.0,80.1001,80.1567,80.0245,80.1567,17118.0
2023-02-06 15:00:00,84.88,84.97,84.87,84.89,22915.0,80.1473,80.2323,80.1378,80.1567,22915.0
2023-02-06 15:05:00,84.89,84.89,84.74,84.77,28890.0,80.1567,80.1567,80.0151,80.0434,28890.0
2023-02-06 15:10:00,84.77,84.78,84.62,84.64,27292.0,80.0434,80.0528,79.9018,79.9207,27292.0
2023-02-06 15:15:00,84.62,84.65,84.47,84.55,32766.0,79.9018,79.9301,79.7601,79.8357,32766.0
2023-02-06 15:20:00,84.55,84.59,84.42,84.42,78277.0,79.8357,79.8734,79.7129,79.7129,78277.0
2023-02-06 15:25:00,84.42,84.49,84.34,84.36,52412.0,79.7129,79.779,79.6374,79.6563,52412.0
2023-02-06 15:30:00,84.35,84.42,84.23,84.39,54858.0,79.6468,79.7129,79.5335,79.6846,54858.0
2023-02-06 15:35:00,84.39,84.51,84.38,84.4,78553.0,79.6846,79.7979,79.6752,79.694,78553.0
2023-02-06 15:40:00,84.4,84.5,84.37,84.41,80957.0,79.694,79.7885,79.6657,79.7035,80957.0
2023-02-06 15:45:00,84.4,84.5,84.32,84.33,95208.0,79.694,79.7885,79.6185,79.6279,95208.0
2023-02-06 15:50:00,84.34,84.64,84.32,84.48,204129.0,79.6374,79.9207,79.6185,79.7696,204129.0
2023-02-06 15:55:00,84.46,84.6,84.41,84.43,368328.0,79.7507,79.8829,79.7035,79.7224,368328.0
2023-02-07 09:30:00,84.63,85.27,84.53,84.95,67769.0,79.9112,80.5155,79.8168,80.2134,67769.0
2023-02-07 09:35:00,84.95,84.98,84.74,84.81,26995.0,80.2134,80.2417,80.0151,80.0812,26995.0
2023-02-07 09:40:00,84.79,85.15,84.79,84.96,34072.0,80.0623,80.4022,80.0623,80.2228,34072.0
2023-02-07 09:45:00,84.98,84.98,84.79,84.92,19230.0,80.2417,80.2417,80.0623,80.185,19230.0
2023-02-07 09:50:00,84.93,85.33,84.93,85.33,18505.0,80.1945,80.5722,80.1945,80.5722,18505.0
2023-02-07 09:55:00,85.37,85.37,84.77,84.91,30609.0,80.61,80.61,80.0434,80.1756,30609.0
2023-02-07 10:00:00,84.91,85.0,84.63,84.72,53545.0,80.1756,80.2606,79.9112,79.9962,53545.0
2023-02-07 10:05:00,84.7,84.94,84.63,84.88,22494.0,79.9773,80.2039,79.9112,80.1473,22494.0
2023-02-07 10:10:00,84.88,84.94,84.66,84.76,20818.0,80.1473,80.2039,79.9395,80.034,20818.0
2023-02-07 10:15:00,84.76,84.81,84.63,84.79,18693.0,80.034,80.0812,79.9112,80.0623,18693.0
2023-02-07 10:20:00,84.77,84.82,84.64,84.65,19706.0,80.0434,80.0906,79.9207,79.9301,19706.0
2023-02-07 10:25:00,84.63,84.64,84.38,84.55,23786.0,79.9112,79.9207,79.6752,79.8357,23786.0
2023-02-07 10:30:00,84.54,84.62,84.5,84.56,17788.0,79.8262,79.9018,79.7885,79.8451,17788.0
2023-02-07 10:35:00,84.57,84.69,84.48,84.66,15761.0,79.8546,79.9679,79.7696,79.9395,15761.0
2023-02-07 10:40:00,84.65,84.84,84.62,84.84,18987.0,79.9301,80.1095,79.9018,80.1095,18987.0
2023-02-07 10:45:00,84.86,84.86,84.71,84.82,13370.0,80.1284,80.1284,79.9868,80.0906,13370.0
2023-02-07 10:50:00,84.85,84.95,84.74,84.76,16466.0,80.1189,80.2134,80.0151,80.034,16466.0
2023-02-07 10:55:00,84.76,84.83,84.56,84.64,24160.0,80.034,80.1001,79.8451,79.9207,24160.0
2023-02-07 11:00:00,84.64,84.73,84.59,84.62,31409.0,79.9207,80.0056,79.8734,79.9018,31409.0
2023-02-07 11:05:00,84.65,84.96,84.65,84.88,25491.0,79.9301,80.2228,79.9301,80.1473,25491.0
2023-02-07 11:10:00,84.88,84.89,84.75,84.86,25777.0,80.1473,80.1567,80.0245,80.1284,25777.0
2023-02-07 11:15:00,84.87,84.91,84.77,84.81,13124.0,80.1378,80.1756,80.0434,80.0812,13124.0
2023-02-07 11:20:00,84.8,84.85,84.66,84.72,13759.0,80.0717,80.1189,79.9395,79.9962,13759.0
2023-02-07 11:25:00,84.72,84.86,84.7,84.8,15547.0,79.9962,80.1284,79.9773,80.0717,15547.0
2023-02-07 11:30:00,84.8,84.97,84.76,84.91,14261.0,80.0717,80.2323,80.034,80.1756,14261.0
2023-02-07 11:35:00,84.91,85.04,84.84,84.84,26435.0,80.1756,80.2984,80.1095,80.1095,26435.0
2023-02-07 11:40:00,84.84,84.88,84.76,84.78,14896.0,80.1095,80.1473,80.034,80.0528,14896.0
2023-02-07 11:45:00,84.79,84.91,84.76,84.76,27342.0,80.0623,80.1756,80.034,80.034,27342.0
2023-02-07 11:50:00,84.76,84.84,84.66,84.66,51413.0,80.034,80.1095,79.9395,79.9395,51413.0
2023-02-07 11:55:00,84.67,84.69,84.6,84.63,26532.0,79.949,79.9679,79.8829,79.9112,26532.0
2023-02-07 12:00:00,84.62,84.75,84.59,84.75,21517.0,79.9018,80.0245,79.8734,80.0245,21517.0
2023-02-07 12:05:00,84.74,84.85,84.67,84.82,26551.0,80.0151,80.1189,79.949,80.0906,26551.0
2023-02-07 12:10:00,84.82,85.01,84.77,85.01,51330.0,80.0906,80.27,80.0434,80.27,51330.0
2023-02-07 12:15:00,85.02,85.09,84.91,84.91,24353.0,80.2795,80.3456,80.1756,80.1756,24353.0
2023-02-07 12:20:00,84.92,84.95,84.67,84.72,16615.0,80.185,80.2134,79.949,79.9962,16615.0
2023-02-07 12:25:00,84.73,84.76,84.64,84.72,14592.0,80.0056,80.034,79.9207,79.9962,14592.0
2023-02-07 12:30:00,84.74,84.84,84.72,84.77,17198.0,80.0151,80.1095,79.9962,80.0434,17198.0
2023-02-07 12:35:00,84.77,84.84,84.74,84.8,10132.0,80.0434,80.1095,80.0151,80.0717,10132.0
2023-02-07 12:40:00,84.8,85.36,84.74,85.21,36499.0,80.0717,80.6005,80.0151,80.4589,36499.0
2023-02-07 12:45:00,85.21,86.05,85.21,86.04,65915.0,80.4589,81.252,80.4589,81.2426,65915.0
2023-02-07 12:50:00,86.09,86.53,85.84,86.41,65495.0,81.2898,81.7053,81.0537,81.592,65495.0
2023-02-07 12:55:00,86.44,86.97,86.4,86.59,65945.0,81.6203,82.1207,81.5825,81.7619,65945.0
2023-02-07 13:00:00,86.63,86.77,86.04,86.05,48235.0,81.7997,81.9319,81.2426,81.252,48235.0
2023-02-07 13:05:00,86.09,86.23,85.96,85.98,15312.0,81.2898,81.422,81.1671,81.1859,15312.0
2023-02-07 13:10:00,86.02,86.12,85.7,85.72,20095.0,81.2237,81.3181,80.9216,80.9404,20095.0
2023-02-07 13:15:00,85.71,85.76,85.14,85.68,38545.0,80.931,80.9782,80.3928,80.9027,38545.0
2023-02-07 13:20:00,85.63,85.65,85.31,85.45,12770.0,80.8555,80.8743,80.5533,80.6855,12770.0
2023-02-07 13:25:00,85.5,85.64,84.98,84.99,25904.0,80.7327,80.8649,80.2417,80.2511,25904.0
2023-02-07 13:30:00,84.99,84.99,84.17,84.19,80443.0,80.2511,80.2511,79.4769,79.4957,80443.0
2023-02-07 13:35:00,84.16,84.63,84.16,84.47,37693.0,79.4674,79.9112,79.4674,79.7601,37693.0
2023-02-07 13:40:00,84.48,84.88,84.44,84.65,24533.0,79.7696,80.1473,79.7318,79.9301,24533.0
2023-02-07 13:45:00,84.65,84.71,84.25,84.34,55076.0,79.9301,79.9868,79.5524,79.6374,55076.0
2023-02-07 13:50:00,84.33,84.79,84.26,84.78,29000.0,79.6279,80.0623,79.5618,80.0528,29000.0
2023-02-07 13:55:00,84.8,84.9,84.74,84.87,38127.0,80.0717,80.1662,80.0151,80.1378,38127.0
2023-02-07 14:00:00,84.87,85.24,84.85,85.2,28828.0,80.1378,80.4872,80.1189,80.4494,28828.0
2023-02-07 14:05:00,85.22,85.68,85.2,85.51,22458.0,80.4683,80.9027,80.4494,80.7421,22458.0
2023-02-07 14:10:00,85.53,85.86,85.46,85.7,19831.0,80.761,81.0726,80.6949,80.9216,19831.0
2023-02-07 14:15:00,85.74,85.94,85.73,85.8,22585.0,80.9593,81.1482,80.9499,81.016,22585.0
2023-02-07 14:20:00,85.79,85.84,85.61,85.76,20792.0,81.0065,81.0537,80.8366,80.9782,20792.0
2023-02-07 14:25:00,85.77,85.86,85.66,85.72,18164.0,80.9876,81.0726,80.8838,80.9404,18164.0
2023-02-07 14:30:00,85.74,86.17,85.66,86.04,29523.0,80.9593,81.3653,80.8838,81.2426,29523.0
2023-02-07 14:35:00,86.02,86.14,85.97,86.03,21964.0,81.2237,81.337,81.1765,81.2332,21964.0
2023-02-07 14:40:00,86.02,86.23,85.94,85.96,23902.0,81.2237,81.422,81.1482,81.1671,23902.0
2023-02-07 14:45:00,85.98,86.16,85.98,86.06,17047.0,81.1859,81.3559,81.1859,81.2615,17047.0
2023-02-07 14:50:00,86.06,86.25,86.0,86.16,46406.0,81.2615,81.4409,81.2048,81.3559,46406.0
2023-02-07 14:55:00,86.15,86.32,86.12,86.3,43928.0,81.3465,81.507,81.3181,81.4881,43928.0
2023-02-07 15:00:00,86.37,86.51,86.12,86.14,58945.0,81.5542,81.6864,81.3181,81.337,58945.0
2023-02-07 15:05:00,86.15,86.32,85.98,86.04,108626.0,81.3465,81.507,81.1859,81.2426,108626.0
2023-02-07 15:10:00,86.08,86.29,85.89,86.05,136374.0,81.2804,81.4787,81.101,81.252,136374.0
2023-02-07 15:15:00,86.06,86.34,86.06,86.31,30742.0,81.2615,81.5259,81.2615,81.4975,30742.0
2023-02-07 15:20:00,86.31,86.48,86.28,86.45,54966.0,81.4975,81.6581,81.4692,81.6297,54966.0
2023-02-07 15:25:00,86.48,86.66,86.38,86.63,38049.0,81.6581,81.828,81.5636,81.7997,38049.0
2023-02-07 15:30:00,86.62,86.64,86.3,86.52,83877.0,81.7903,81.8091,81.4881,81.6958,83877.0
2023-02-07 15:35:00,86.51,86.51,86.05,86.31,117921.0,81.6864,81.6864,81.252,81.4975,117921.0
2023-02-07 15:40:00,86.31,86.36,86.14,86.19,74478.0,81.4975,81.5448,81.337,81.3842,74478.0
2023-02-07 15:45:00,86.19,86.41,86.11,86.14,75635.0,81.3842,81.592,81.3087,81.337,75635.0
2023-02-07 15:50:00,86.18,86.99,86.17,86.95,230670.0,81.3748,82.1396,81.3653,82.1019,230670.0
2023-02-07 15:55:00,86.96,87.0,86.41,86.53,537158.0,82.1113,82.1491,81.592,81.7053,537158.0
2023-02-08 09:30:00,85.84,86.22,85.58,85.95,66905.0,81.0537,81.4126,80.8082,81.1576,66905.0
2023-02-08 09:35:00,86.02,86.42,85.9,86.37,24842.0,81.2237,81.6014,81.1104,81.5542,24842.0
2023-02-08 09:40:00,86.36,86.42,86.16,86.18,28307.0,81.5448,81.6014,81.3559,81.3748,28307.0
2023-02-08 09:45:00,86.16,86.27,86.02,86.07,60956.0,81.3559,81.4598,81.2237,81.2709,60956.0
2023-02-08 09:50:00,86.06,86.06,85.65,85.92,44820.0,81.2615,81.2615,80.8743,81.1293,44820.0
2023-02-08 09:55:00,85.94,86.11,85.84,85.99,24759.0,81.1482,81.3087,81.0537,81.1954,24759.0
2023-02-08 10:00:00,85.99,86.08,85.78,86.01,59188.0,81.1954,81.2804,80.9971,81.2143,59188.0
2023-02-08 10:05:00,86.01,86.03,85.75,85.95,31686.0,81.2143,81.2332,80.9688,81.1576,31686.0
2023-02-08 10:10:00,85.95,86.02,85.83,85.91,17064.0,81.1576,81.2237,81.0443,81.1198,17064.0
2023-02-08 10:15:00,85.92,86.11,85.92,86.08,71489.0,81.1293,81.3087,81.1293,81.2804,71489.0
2023-02-08 10:20:00,86.07,86.07,85.68,85.78,22081.0,81.2709,81.2709,80.9027,80.9971,22081.0
2023-02-08 10:25:00,85.77,85.79,85.67,85.71,20101.0,80.9876,81.0065,80.8932,80.931,20101.0
2023-02-08 10:30:00,85.69,85.69,85.2,85.35,31419.0,80.9121,80.9121,80.4494,80.5911,31419.0
2023-02-08 10:35:00,85.36,85.63,85.34,85.63,9737.0,80.6005,80.8555,80.5816,80.8555,9737.0
2023-02-08 10:40:00,85.64,85.65,85.46,85.5,10749.0,80.8649,80.8743,80.6949,80.7327,10749.0
2023-02-08 10:45:00,85.48,85.61,85.42,85.57,13438.0,80.7138,80.8366,80.6572,80.7988,13438.0
2023-02-08 10:50:00,85.55,85.56,85.3,85.39,16496.0,80.7799,80.7894,80.5439,80.6288,16496.0
2023-02-08 10:55:00,85.39,85.49,85.34,85.36,14631.0,80.6288,80.7233,80.5816,80.6005,14631.0
2023-02-08 11:00:00,85.35,85.52,85.21,85.51,33389.0,80.5911,80.7516,80.4589,80.7421,33389.0
2023-02-08 11:05:00,85.48,85.5,85.27,85.41,13485.0,80.7138,80.7327,80.5155,80.6477,13485.0
2023-02-08 11:10:00,85.45,85.49,85.25,85.33,11857.0,80.6855,80.7233,80.4966,80.5722,11857.0
2023-02-08 11:15:00,85.32,85.5,85.29,85.5,19276.0,80.5627,80.7327,80.5344,80.7327,19276.0
2023-02-08 11:20:00,85.48,85.49,85.11,85.15,28439.0,80.7138,80.7233,80.3644,80.4022,28439.0
2023-02-08 11:25:00,85.15,85.22,84.99,85.19,20352.0,80.4022,80.4683,80.2511,80.44,20352.0
2023-02-08 11:30:00,85.18,85.28,85.05,85.09,24762.0,80.4305,80.525,80.3078,80.3456,24762.0
2023-02-08 11:35:00,85.09,85.25,85.05,85.12,20474.0,80.3456,80.4966,80.3078,80.3739,20474.0
2023-02-08 11:40:00,85.09,85.09,84.81,84.94,26301.0,80.3456,80.3456,80.0812,80.2039,26301.0
2023-02-08 11:45:00,84.93,84.99,84.83,84.89,26124.0,80.1945,80.2511,80.1001,80.1567,26124.0
2023-02-08 11:50:00,84.9,85.05,84.87,85.01,17060.0,80.1662,80.3078,80.1378,80.27,17060.0
2023-02-08 11:55:00,85.01,85.28,84.97,85.26,10452.0,80.27,80.525,80.2323,80.5061,10452.0
2023-02-08 12:00:00,85.28,85.28,85.03,85.04,14701.0,80.525,80.525,80.2889,80.2984,14701.0
2023-02-08 12:05:00,85.03,85.19,84.96,85.16,25287.0,80.2889,80.44,80.2228,80.4117,25287.0
2023-02-08 12:10:00,85.18,85.29,85.11,85.14,16494.0,80.4305,80.5344,80.3644,80.3928,16494.0
2023-02-08 12:15:00,85.12,85.41,85.11,85.41,18023.0,80.3739,80.6477,80.3644,80.6477,18023.0
2023-02-08 12:20:00,85.4,85.49,85.37,85.4,9366.0,80.6383,80.7233,80.61,80.6383,9366.0
2023-02-08 12:25:00,85.4,85.43,85.29,85.43,14020.0,80.6383,80.6666,80.5344,80.6666,14020.0
2023-02-08 12:30:00,85.44,85.55,85.36,85.36,12881.0,80.676,80.7799,80.6005,80.6005,12881.0
2023-02-08 12:35:00,85.33,85.52,85.33,85.39,15920.0,80.5722,80.7516,80.5722,80.6288,15920.0
2023-02-08 12:40:00,85.35,85.53,85.34,85.51,9426.0,80.5911,80.761,80.5816,80.7421,9426.0
2023-02-08 12:45:00,85.54,85.62,85.46,85.61,13741.0,80.7705,80.846,80.6949,80.8366,13741.0
2023-02-08 12:50:00,85.62,85.76,85.6,85.68,15852.0,80.846,80.9782,80.8271,80.9027,15852.0
2023-02-08 12:55:00,85.7,85.72,85.6,85.7,16518.0,80.9216,80.9404,80.8271,80.9216,16518.0
2023-02-08 13:00:00,85.7,85.77,85.61,85.73,13326.0,80.9216,80.9876,80.8366,80.9499,13326.0
2023-02-08 13:05:00,85.73,85.9,85.63,85.75,19558.0,80.9499,81.1104,80.8555,80.9688,19558.0
2023-02-08 13:10:00,85.76,85.83,85.67,85.72,11049.0,80.9782,81.0443,80.8932,80.9404,11049.0
2023-02-08 13:15:00,85.73,85.77,85.57,85.58,9328.0,80.9499,80.9876,80.7988,80.8082,9328.0
2023-02-08 13:20:00,85.57,85.7,85.52,85.66,11846.0,80.7988,80.9216,80.7516,80.8838,11846.0
2023-02-08 13:25:00,85.68,85.68,85.43,85.51,11826.0,80.9027,80.9027,80.6666,80.7421,11826.0
2023-02-08 13:30:00,85.5,85.53,85.42,85.49,13698.0,80.7327,80.761,80.6572,80.7233,13698.0
2023-02-08 13:35:00,85.47,85.6,85.37,85.42,14394.0,80.7044,80.8271,80.61,80.6572,14394.0
2023-02-08 13:40:00,85.46,85.5,85.35,85.39,8718.0,80.6949,80.7327,80.5911,80.6288,8718.0
2023-02-08 13:45:00,85.37,85.41,85.24,85.29,13906.0,80.61,80.6477,80.4872,80.5344,13906.0
2023-02-08 13:50:00,85.29,85.34,85.24,85.24,9508.0,80.5344,80.5816,80.4872,80.4872,9508.0
2023-02-08 13:55:00,85.25,85.33,85.22,85.31,11443.0,80.4966,80.5722,80.4683,80.5533,11443.0
2023-02-08 14:00:00,85.32,85.32,85.15,85.26,17752.0,80.5627,80.5627,80.4022,80.5061,17752.0
2023-02-08 14:05:00,85.28,85.34,85.22,85.31,15005.0,80.525,80.5816,80.4683,80.5533,15005.0
2023-02-08 14:10:00,85.32,85.44,85.28,85.41,10690.0,80.5627,80.676,80.525,80.6477,10690.0
2023-02-08 14:15:00,85.43,85.64,85.43,85.59,11253.0,80.6666,80.8649,80.6666,80.8177,11253.0
2023-02-08 14:20:00,85.6,85.61,85.4,85.4,15286.0,80.8271,80.8366,80.6383,80.6383,15286.0
2023-02-08 14:25:00,85.39,85.43,85.34,85.38,14819.0,80.6288,80.6666,80.5816,80.6194,14819.0
2023-02-08 14:30:00,85.4,85.46,85.34,85.37,14037.0,80.6383,80.6949,80.5816,80.61,14037.0
2023-02-08 14:35:00,85.4,85.44,85.35,85.37,11080.0,80.6383,80.676,80.5911,80.61,11080.0
2023-02-08 14:40:00,85.37,85.39,85.09,85.19,16159.0,80.61,80.6288,80.3456,80.44,16159.0
2023-02-08 14:45:00,85.18,85.23,85.08,85.11,14094.0,80.4305,80.4778,80.3361,80.3644,14094.0
2023-02-08 14:50:00,85.11,85.18,85.07,85.14,16435.0,80.3644,80.4305,80.3267,80.3928,16435.0
2023-02-08 14:55:00,85.13,85.2,85.09,85.16,14469.0,80.3833,80.4494,80.3456,80.4117,14469.0
2023-02-08 15:00:00,85.15,85.18,84.91,84.91,21220.0,80.4022,80.4305,80.1756,80.1756,21220.0
2023-02-08 15:05:00,84.92,84.93,84.73,84.75,19562.0,80.185,80.1945,80.0056,80.0245,19562.0
2023-02-08 15:10:00,84.74,84.74,84.63,84.7,15298.0,80.0151,80.0151,79.9112,79.9773,15298.0
2023-02-08 15:15:00,84.69,84.76,84.6,84.61,33507.0,79.9679,80.034,79.8829,79.8923,33507.0
2023-02-08 15:20:00,84.61,84.87,84.61,84.81,21762.0,79.8923,80.1378,79.8923,80.0812,21762.0
2023-02-08 15:25:00,84.82,84.87,84.75,84.77,18975.0,80.0906,80.1378,80.0245,80.0434,18975.0
2023-02-08 15:30:00,84.78,84.96,84.77,84.81,22047.0,80.0528,80.2228,80.0434,80.0812,22047.0
2023-02-08 15:35:00,84.82,85.03,84.82,85.0,25711.0,80.0906,80.2889,80.0906,80.2606,25711.0
2023-02-08 15:40:00,84.99,85.03,84.85,84.91,70865.0,80.2511,80.2889,80.1189,80.1756,70865.0
2023-02-08 15:45:00,84.9,84.9,84.66,84.73,47249.0,80.1662,80.1662,79.9395,80.0056,47249.0
2023-02-08 15:50:00,84.75,85.09,84.68,84.79,111318.0,80.0245,80.3456,79.9584,80.0623,111318.0
2023-02-08 15:55:00,84.78,84.91,84.66,84.8,268541.0,80.0528,80.1756,79.9395,80.0717,268541.0
2023-02-09 09:30:00,86.2,86.4,86.05,86.14,71469.0,81.3937,81.5825,81.252,81.337,71469.0
2023-02-09 09:35:00,86.12,86.27,85.75,86.27,24458.0,81.3181,81.4598,80.9688,81.4598,24458.0
2023-02-09 09:40:00,86.27,86.4,86.0,86.17,25413.0,81.4598,81.5825,81.2048,81.3653,25413.0
2023-02-09 09:45:00,86.2,86.54,86.17,86.44,29817.0,81.3937,81.7147,81.3653,81.6203,29817.0
2023-02-09 09:50:00,86.42,86.47,86.02,86.08,24321.0,81.6014,81.6486,81.2237,81.2804,24321.0
2023-02-09 09:55:00,86.06,86.32,86.06,86.14,30254.0,81.2615,81.507,81.2615,81.337,30254.0
2023-02-09 10:00:00,86.11,86.34,86.08,86.12,113495.0,81.3087,81.5259,81.2804,81.3181,113495.0
2023-02-09 10:05:00,86.11,86.53,86.05,86.36,204753.0,81.3087,81.7053,81.252,81.5448,204753.0
2023-02-09 10:10:00,86.37,86.69,86.3,86.55,170326.0,81.5542,81.8564,81.4881,81.7242,170326.0
2023-02-09 10:15:00,86.57,86.76,86.53,86.61,30802.0,81.743,81.9224,81.7053,81.7808,30802.0
2023-02-09 10:20:00,86.61,86.69,86.3,86.34,43287.0,81.7808,81.8564,81.4881,81.5259,43287.0
2023-02-09 10:25:00,86.34,86.34,85.9,86.09,38411.0,81.5259,81.5259,81.1104,81.2898,38411.0
2023-02-09 10:30:00,86.08,86.38,86.05,86.27,34538.0,81.2804,81.5636,81.252,81.4598,34538.0
2023-02-09 10:35:00,86.27,86.45,86.2,86.41,20002.0,81.4598,81.6297,81.3937,81.592,20002.0
2023-02-09 10:40:00,86.43,86.45,86.19,86.29,21163.0,81.6108,81.6297,81.3842,81.4787,21163.0
2023-02-09 10:45:00,86.29,86.7,86.29,86.64,84213.0,81.4787,81.8658,81.4787,81.8091,84213.0
2023-02-09 10:50:00,86.65,86.67,86.32,86.35,25696.0,81.8186,81.8375,81.507,81.5353,25696.0
2023-02-09 10:55:00,86.36,86.45,86.25,86.39,27399.0,81.5448,81.6297,81.4409,81.5731,27399.0
2023-02-09 11:00:00,86.42,86.44,85.98,86.16,31542.0,81.6014,81.6203,81.1859,81.3559,31542.0
2023-02-09 11:05:00,86.18,86.35,86.05,86.32,21847.0,81.3748,81.5353,81.252,81.507,21847.0
2023-02-09 11:10:00,86.34,86.4,86.25,86.33,42384.0,81.5259,81.5825,81.4409,81.5164,42384.0
2023-02-09 11:15:00,86.36,86.42,86.21,86.22,38533.0,81.5448,81.6014,81.4031,81.4126,38533.0
2023-02-09 11:20:00,86.21,86.24,85.94,85.98,39078.0,81.4031,81.4314,81.1482,81.1859,39078.0
2023-02-09 11:25:00,86.0,86.14,85.95,86.02,22506.0,81.2048,81.337,81.1576,81.2237,22506.0
2023-02-09 11:30:00,86.01,86.05,85.8,85.87,81088.0,81.2143,81.252,81.016,81.0821,81088.0
2023-02-09 11:35:00,85.91,86.2,85.91,86.19,26120.0,81.1198,81.3937,81.1198,81.3842,26120.0
2023-02-09 11:40:00,86.2,86.32,86.1,86.32,16837.0,81.3937,81.507,81.2992,81.507,16837.0
2023-02-09 11:45:00,86.31,86.33,86.15,86.26,27986.0,81.4975,81.5164,81.3465,81.4503,27986.0
2023-02-09 11:50:00,86.23,86.28,86.15,86.15,16091.0,81.422,81.4692,81.3465,81.3465,16091.0
2023-02-09 11:55:00,86.15,86.22,86.05,86.2,17588.0,81.3465,81.4126,81.252,81.3937,17588.0
2023-02-09 12:00:00,86.2,86.44,86.18,86.27,45715.0,81.3937,81.6203,81.3748,81.4598,45715.0
2023-02-09 12:05:00,86.26,86.58,86.26,86.57,16431.0,81.4503,81.7525,81.4503,81.743,16431.0
2023-02-09 12:10:00,86.59,86.66,86.53,86.61,26264.0,81.7619,81.828,81.7053,81.7808,26264.0
2023-02-09 12:15:00,86.62,86.74,86.47,86.73,23028.0,81.7903,81.9036,81.6486,81.8941,23028.0
2023-02-09 12:20:00,86.73,86.82,86.71,86.75,25480.0,81.8941,81.9791,81.8752,81.913,25480.0
2023-02-09 12:25:00,86.75,86.8,86.46,86.47,28827.0,81.913,81.9602,81.6392,81.6486,28827.0
2023-02-09 12:30:00,86.45,86.48,86.05,86.08,17007.0,81.6297,81.6581,81.252,81.2804,17007.0
2023-02-09 12:35:00,86.07,86.11,85.87,85.88,12151.0,81.2709,81.3087,81.0821,81.0915,12151.0
2023-02-09 12:40:00,85.88,85.95,85.84,85.86,20423.0,81.0915,81.1576,81.0537,81.0726,20423.0
2023-02-09 12:45:00,85.85,85.87,85.59,85.67,21217.0,81.0632,81.0821,80.8177,80.8932,21217.0
2023-02-09 12:50:00,85.65,85.84,85.57,85.84,20285.0,80.8743,81.0537,80.7988,81.0537,20285.0
2023-02-09 12:55:00,85.85,86.02,85.84,85.99,20542.0,81.0632,81.2237,81.0537,81.1954,20542.0
2023-02-09 13:00:00,85.98,86.0,85.75,85.89,23386.0,81.1859,81.2048,80.9688,81.101,23386.0
2023-02-09 13:05:00,85.87,85.99,85.87,85.93,11664.0,81.0821,81.1954,81.0821,81.1387,11664.0
2023-02-09 13:10:00,85.95,86.02,85.85,85.9,14484.0,81.1576,81.2237,81.0632,81.1104,14484.0
2023-02-09 13:15:00,85.9,85.97,85.84,85.96,14176.0,81.1104,81.1765,81.0537,81.1671,14176.0
2023-02-09 13:20:00,85.95,86.07,85.91,85.96,23742.0,81.1576,81.2709,81.1198,81.1671,23742.0
2023-02-09 13:25:00,85.96,86.06,85.93,85.93,19662.0,81.1671,81.2615,81.1387,81.1387,19662.0
2023-02-09 13:30:00,85.92,86.15,85.85,86.04,13550.0,81.1293,81.3465,81.0632,81.2426,13550.0
2023-02-09 13:35:00,86.03,86.07,85.84,85.87,30815.0,81.2332,81.2709,81.0537,81.0821,30815.0
2023-02-09 13:40:00,85.88,85.9,85.71,85.8,16398.0,81.0915,81.1104,80.931,81.016,16398.0
2023-02-09 13:45:00,85.78,85.88,85.7,85.85,16589.0,80.9971,81.0915,80.9216,81.0632,16589.0
2023-02-09 13:50:00,85.86,85.91,85.81,85.86,17944.0,81.0726,81.1198,81.0254,81.0726,17944.0
2023-02-09 13:55:00,85.86,85.87,85.63,85.71,15904.0,81.0726,81.0821,80.8555,80.931,15904.0
2023-02-09 14:00:00,85.7,85.83,85.65,85.73,22748.0,80.9216,81.0443,80.8743,80.9499,22748.0
2023-02-09 14:05:00,85.73,85.8,85.67,85.71,19234.0,80.9499,81.016,80.8932,80.931,19234.0
2023-02-09 14:10:00,85.71,85.74,85.51,85.61,24552.0,80.931,80.9593,80.7421,80.8366,24552.0
2023-02-09 14:15:00,85.62,85.64,85.39,85.41,33816.0,80.846,80.8649,80.6288,80.6477,33816.0
2023-02-09 14:20:00,85.42,85.49,85.3,85.32,31292.0,80.6572,80.7233,80.5439,80.5627,31292.0
2023-02-09 14:25:00,85.33,85.42,85.17,85.2,37398.0,80.5722,80.6572,80.4211,80.4494,37398.0
2023-02-09 14:30:00,85.19,85.27,85.09,85.2,39285.0,80.44,80.5155,80.3456,80.4494,39285.0
2023-02-09 14:35:00,85.2,85.22,85.03,85.05,34744.0,80.4494,80.4683,80.2889,80.3078,34744.0
2023-02-09 14:40:00,85.05,85.27,85.02,85.2,20678.0,80.3078,80.5155,80.2795,80.4494,20678.0
2023-02-09 14:45:00,85.2,85.22,85.0,85.13,29441.0,80.4494,80.4683,80.2606,80.3833,29441.0
2023-02-09 14:50:00,85.12,85.22,85.1,85.22,20893.0,80.3739,80.4683,80.355,80.4683,20893.0
2023-02-09 14:55:00,85.22,85.22,85.11,85.15,20870.0,80.4683,80.4683,80.3644,80.4022,20870.0
2023-02-09 15:00:00,85.14,85.16,84.76,84.8,22896.0,80.3928,80.4117,80.034,80.0717,22896.0
2023-02-09 15:05:00,84.79,84.98,84.73,84.96,21505.0,80.0623,80.2417,80.0056,80.2228,21505.0
2023-02-09 15:10:00,84.97,84.97,84.84,84.85,23080.0,80.2323,80.2323,80.1095,80.1189,23080.0
2023-02-09 15:15:00,84.84,84.84,84.67,84.81,35577.0,80.1095,80.1095,79.949,80.0812,35577.0
2023-02-09 15:20:00,84.82,84.84,84.6,84.63,32060.0,80.0906,80.1095,79.8829,79.9112,32060.0
2023-02-09 15:25:00,84.63,84.67,84.51,84.57,20516.0,79.9112,79.949,79.7979,79.8546,20516.0
2023-02-09 15:30:00,84.56,84.61,84.32,84.36,44293.0,79.8451,79.8923,79.6185,79.6563,44293.0
2023-02-09 15:35:00,84.36,84.58,84.27,84.57,35049.0,79.6563,79.864,79.5713,79.8546,35049.0
2023-02-09 15:40:00,84.58,84.68,84.49,84.66,29430.0,79.864,79.9584,79.779,79.9395,29430.0
2023-02-09 15:45:00,84.66,84.82,84.61,84.7,37784.0,79.9395,80.0906,79.8923,79.9773,37784.0
2023-02-09 15:50:00,84.73,85.14,84.72,85.07,87087.0,80.0056,80.3928,79.9962,80.3267,87087.0
2023-02-09 15:55:00,85.07,85.08,84.76,84.88,250958.0,80.3267,80.3361,80.034,80.1473,250958.0
2023-02-10 09:30:00,84.09,84.17,83.47,83.61,86050.0,79.4013,79.4769,78.8159,78.9481,86050.0
2023-02-10 09:35:00,83.57,83.89,83.51,83.72,40598.0,78.9103,79.2125,78.8537,79.052,40598.0
2023-02-10 09:40:00,83.7,83.7,83.22,83.28,40332.0,79.0331,79.0331,78.5798,78.6365,40332.0
2023-02-10 09:45:00,83.24,83.57,83.16,83.4,38404.0,78.5987,78.9103,78.5232,78.7498,38404.0
2023-02-10 09:50:00,83.4,83.64,83.05,83.07,31179.0,78.7498,78.9764,78.4193,78.4382,31179.0
2023-02-10 09:55:00,83.05,83.35,83.05,83.3,17390.0,78.4193,78.7026,78.4193,78.6554,17390.0
2023-02-10 10:00:00,83.32,83.35,82.72,82.99,45417.0,78.6743,78.7026,78.1077,78.3627,45417.0
2023-02-10 10:05:00,83.01,83.22,82.93,83.11,26162.0,78.3815,78.5798,78.306,78.476,26162.0
2023-02-10 10:10:00,83.08,83.48,83.08,83.39,22260.0,78.4476,78.8253,78.4476,78.7404,22260.0
2023-02-10 10:15:00,83.39,83.65,83.24,83.51,31310.0,78.7404,78.9859,78.5987,78.8537,31310.0
2023-02-10 10:20:00,83.49,83.65,83.45,83.51,26106.0,78.8348,78.9859,78.797,78.8537,26106.0
2023-02-10 10:25:00,83.54,83.59,83.37,83.45,20038.0,78.882,78.9292,78.7215,78.797,20038.0
2023-02-10 10:30:00,83.44,83.57,83.32,83.44,33639.0,78.7876,78.9103,78.6743,78.7876,33639.0
2023-02-10 10:35:00,83.45,83.54,83.22,83.31,31688.0,78.797,78.882,78.5798,78.6648,31688.0
2023-02-10 10:40:00,83.3,83.3,83.06,83.14,38472.0,78.6554,78.6554,78.4288,78.5043,38472.0
2023-02-10 10:45:00,83.11,83.2,83.02,83.14,46472.0,78.476,78.5609,78.391,78.5043,46472.0
2023-02-10 10:50:00,83.13,83.15,82.77,82.96,50487.0,78.4948,78.5137,78.1549,78.3343,50487.0
2023-02-10 10:55:00,82.96,83.06,82.84,83.05,34334.0,78.3343,78.4288,78.221,78.4193,34334.0
2023-02-10 11:00:00,83.02,83.16,82.97,82.97,53098.0,78.391,78.5232,78.3438,78.3438,53098.0
2023-02-10 11:05:00,82.97,83.1,82.88,83.05,63501.0,78.3438,78.4665,78.2588,78.4193,63501.0
2023-02-10 11:10:00,83.05,83.11,82.79,82.88,69046.0,78.4193,78.476,78.1738,78.2588,69046.0
2023-02-10 11:15:00,82.89,83.06,82.89,83.04,52508.0,78.2682,78.4288,78.2682,78.4099,52508.0
2023-02-10 11:20:00,83.03,83.07,82.92,82.97,36476.0,78.4004,78.4382,78.2966,78.3438,36476.0
2023-02-10 11:25:00,82.96,82.97,82.84,82.88,18827.0,78.3343,78.3438,78.221,78.2588,18827.0
2023-02-10 11:30:00,82.88,82.89,82.68,82.85,33957.0,78.2588,78.2682,78.0699,78.2305,33957.0
2023-02-10 11:35:00,82.85,82.95,82.7,82.7,17104.0,78.2305,78.3249,78.0888,78.0888,17104.0
2023-02-10 11:40:00,82.7,82.8,82.65,82.67,28048.0,78.0888,78.1832,78.0416,78.0605,28048.0
2023-02-10 11:45:00,82.69,82.73,82.58,82.6,36005.0,78.0794,78.1172,77.9755,77.9944,36005.0
2023-02-10 11:50:00,82.61,82.7,82.57,82.6,57910.0,78.0038,78.0888,77.9661,77.9944,57910.0
2023-02-10 11:55:00,82.6,82.64,82.42,82.53,87865.0,77.9944,78.0322,77.8244,77.9283,87865.0
2023-02-10 12:00:00,82.52,82.65,82.32,82.42,41653.0,77.9189,78.0416,77.73,77.8244,41653.0
2023-02-10 12:05:00,82.45,82.46,82.27,82.29,31946.0,77.8528,77.8622,77.6828,77.7017,31946.0
2023-02-10 12:10:00,82.32,82.37,82.15,82.28,39729.0,77.73,77.7772,77.5695,77.6922,39729.0
2023-02-10 12:15:00,82.27,82.29,82.07,82.15,29585.0,77.6828,77.7017,77.494,77.5695,29585.0
2023-02-10 12:20:00,82.16,82.38,82.15,82.34,28332.0,77.5789,77.7867,77.5695,77.7489,28332.0
2023-02-10 12:25:00,82.37,82.37,81.95,82.12,65951.0,77.7772,77.7772,77.3806,77.5412,65951.0
2023-02-10 12:30:00,82.12,82.35,82.05,82.16,63084.0,77.5412,77.7583,77.4751,77.5789,63084.0
2023-02-10 12:35:00,82.14,82.31,82.13,82.18,28052.0,77.56,77.7206,77.5506,77.5978,28052.0
2023-02-10 12:40:00,82.19,82.42,82.19,82.27,32099.0,77.6073,77.8244,77.6073,77.6828,32099.0
2023-02-10 12:45:00,82.28,82.36,82.19,82.22,86356.0,77.6922,77.7678,77.6073,77.6356,86356.0
2023-02-10 12:50:00,82.21,82.28,82.12,82.14,33614.0,77.6261,77.6922,77.5412,77.56,33614.0
2023-02-10 12:55:00,82.13,82.28,82.08,82.21,77177.0,77.5506,77.6922,77.5034,77.6261,77177.0
2023-02-10 13:00:00,82.22,82.28,82.13,82.17,61893.0,77.6356,77.6922,77.5506,77.5884,61893.0
2023-02-10 13:05:00,82.16,82.26,82.09,82.2,22884.0,77.5789,77.6734,77.5128,77.6167,22884.0
2023-02-10 13:10:00,82.19,82.29,82.18,82.27,30853.0,77.6073,77.7017,77.5978,77.6828,30853.0
2023-02-10 13:15:00,82.28,82.59,82.28,82.58,68369.0,77.6922,77.985,77.6922,77.9755,68369.0
2023-02-10 13:20:00,82.58,82.72,82.52,82.53,50769.0,77.9755,78.1077,77.9189,77.9283,50769.0
2023-02-10 13:25:00,82.52,82.63,82.5,82.52,15788.0,77.9189,78.0227,77.9,77.9189,15788.0
2023-02-10 13:30:00,82.52,82.52,82.36,82.51,16522.0,77.9189,77.9189,77.7678,77.9094,16522.0
2023-02-10 13:35:00,82.48,82.54,82.36,82.48,15878.0,77.8811,77.9377,77.7678,77.8811,15878.0
2023-02-10 13:40:00,82.46,82.5,82.27,82.33,21766.0,77.8622,77.9,77.6828,77.7395,21766.0
2023-02-10 13:45:00,82.31,82.39,82.27,82.34,13154.0,77.7206,77.7961,77.6828,77.7489,13154.0
2023-02-10 13:50:00,82.33,82.41,82.23,82.3,21544.0,77.7395,77.815,77.645,77.7111,21544.0
2023-02-10 13:55:00,82.28,82.29,82.16,82.16,17946.0,77.6922,77.7017,77.5789,77.5789,17946.0
2023-02-10 14:00:00,82.17,82.23,82.09,82.12,22539.0,77.5884,77.645,77.5128,77.5412,22539.0
2023-02-10 14:05:00,82.12,82.22,82.09,82.17,17666.0,77.5412,77.6356,77.5128,77.5884,17666.0
2023-02-10 14:10:00,82.15,82.2,81.99,81.99,83248.0,77.5695,77.6167,77.4184,77.4184,83248.0
2023-02-10 14:15:00,82.0,82.16,81.95,82.01,81758.0,77.4279,77.5789,77.3806,77.4373,81758.0
2023-02-10 14:20:00,82.01,82.17,82.01,82.06,56266.0,77.4373,77.5884,77.4373,77.4845,56266.0
2023-02-10 14:25:00,82.05,82.1,81.98,82.07,33263.0,77.4751,77.5223,77.409,77.494,33263.0
2023-02-10 14:30:00,82.09,82.31,82.0,82.28,32363.0,77.5128,77.7206,77.4279,77.6922,32363.0
2023-02-10 14:35:00,82.29,82.33,82.22,82.32,20604.0,77.7017,77.7395,77.6356,77.73,20604.0
2023-02-10 14:40:00,82.33,82.36,82.15,82.24,19960.0,77.7395,77.7678,77.5695,77.6545,19960.0
2023-02-10 14:45:00,82.26,82.28,82.18,82.25,18902.0,77.6734,77.6922,77.5978,77.6639,18902.0
2023-02-10 14:50:00,82.25,82.37,82.2,82.35,18499.0,77.6639,77.7772,77.6167,77.7583,18499.0
2023-02-10 14:55:00,82.37,82.42,82.3,82.37,24506.0,77.7772,77.8244,77.7111,77.7772,24506.0
2023-02-10 15:00:00,82.42,82.62,82.36,82.39,57414.0,77.8244,78.0133,77.7678,77.7961,57414.0
2023-02-10 15:05:00,82.39,82.58,82.39,82.58,32398.0,77.7961,77.9755,77.7961,77.9755,32398.0
2023-02-10 15:10:00,82.58,82.66,82.51,82.58,35050.0,77.9755,78.0511,77.9094,77.9755,35050.0
2023-02-10 15:15:00,82.6,82.61,82.44,82.5,41356.0,77.9944,78.0038,77.8433,77.9,41356.0
2023-02-10 15:20:00,82.5,82.57,82.44,82.5,35821.0,77.9,77.9661,77.8433,77.9,35821.0
2023-02-10 15:25:00,82.5,82.54,82.38,82.49,30686.0,77.9,77.9377,77.7867,77.8905,30686.0
2023-02-10 15:30:00,82.49,82.6,82.48,82.6,52553.0,77.8905,77.9944,77.8811,77.9944,52553.0
2023-02-10 15:35:00,82.6,82.73,82.56,82.67,87648.0,77.9944,78.1172,77.9566,78.0605,87648.0
2023-02-10 15:40:00,82.65,82.66,82.54,82.59,82988.0,78.0416,78.0511,77.9377,77.985,82988.0
2023-02-10 15:45:00,82.58,82.78,82.58,82.77,123431.0,77.9755,78.1644,77.9755,78.1549,123431.0
2023-02-10 15:50:00,82.76,82.81,82.6,82.72,176275.0,78.1455,78.1927,77.9944,78.1077,176275.0
2023-02-10 15:55:00,82.73,82.8,82.48,82.61,508158.0,78.1172,78.1832,77.8811,78.0038,508158.0
2023-02-13 09:30:00,82.88,83.46,82.8,82.87,50937.0,78.2588,78.8064,78.1832,78.2493,50937.0
2023-02-13 09:35:00,82.89,83.13,82.83,83.1,27957.0,78.2682,78.4948,78.2116,78.4665,27957.0
2023-02-13 09:40:00,83.1,83.46,83.1,83.33,21513.0,78.4665,78.8064,78.4665,78.6837,21513.0
2023-02-13 09:45:00,83.35,83.62,83.35,83.56,29833.0,78.7026,78.9575,78.7026,78.9009,29833.0
2023-02-13 09:50:00,83.58,83.62,83.47,83.52,34467.0,78.9198,78.9575,78.8159,78.8631,34467.0
2023-02-13 09:55:00,83.53,83.81,83.46,83.79,27417.0,78.8725,79.1369,78.8064,79.118,27417.0
2023-02-13 10:00:00,83.77,83.84,83.44,83.45,23685.0,79.0992,79.1653,78.7876,78.797,23685.0
2023-02-13 10:05:00,83.45,83.48,83.3,83.41,26776.0,78.797,78.8253,78.6554,78.7592,26776.0
2023-02-13 10:10:00,83.4,83.44,83.25,83.43,16962.0,78.7498,78.7876,78.6082,78.7781,16962.0
2023-02-13 10:15:00,83.44,83.46,83.33,83.4,14272.0,78.7876,78.8064,78.6837,78.7498,14272.0
2023-02-13 10:20:00,83.4,83.47,83.21,83.37,15167.0,78.7498,78.8159,78.5704,78.7215,15167.0
2023-02-13 10:25:00,83.37,83.7,83.37,83.66,40370.0,78.7215,79.0331,78.7215,78.9953,40370.0
2023-02-13 10:30:00,83.7,83.71,83.48,83.67,16552.0,79.0331,79.0425,78.8253,79.0047,16552.0
2023-02-13 10:35:00,83.68,83.75,83.64,83.69,11325.0,79.0142,79.0803,78.9764,79.0236,11325.0
2023-02-13 10:40:00,83.69,83.76,83.64,83.75,13916.0,79.0236,79.0897,78.9764,79.0803,13916.0
2023-02-13 10:45:00,83.76,83.78,83.57,83.73,26252.0,79.0897,79.1086,78.9103,79.0614,26252.0
2023-02-13 10:50:00,83.74,83.81,83.67,83.74,18931.0,79.0708,79.1369,79.0047,79.0708,18931.0
2023-02-13 10:55:00,83.75,83.9,83.71,83.79,32082.0,79.0803,79.2219,79.0425,79.118,32082.0
2023-02-13 11:00:00,83.8,83.91,83.79,83.85,27681.0,79.1275,79.2314,79.118,79.1747,27681.0
2023-02-13 11:05:00,83.86,83.88,83.75,83.82,13609.0,79.1841,79.203,79.0803,79.1464,13609.0
2023-02-13 11:10:00,83.81,84.05,83.74,84.01,27159.0,79.1369,79.3636,79.0708,79.3258,27159.0
2023-02-13 11:15:00,84.01,84.05,83.92,83.94,10841.0,79.3258,79.3636,79.2408,79.2597,10841.0
2023-02-13 11:20:00,83.93,83.99,83.9,83.96,20064.0,79.2502,79.3069,79.2219,79.2786,20064.0
2023-02-13 11:25:00,83.96,84.04,83.95,84.03,77253.0,79.2786,79.3541,79.2691,79.3447,77253.0
2023-02-13 11:30:00,84.03,84.05,83.69,83.73,36260.0,79.3447,79.3636,79.0236,79.0614,36260.0
2023-02-13 11:35:00,83.76,83.78,83.53,83.55,45565.0,79.0897,79.1086,78.8725,78.8914,45565.0
2023-02-13 11:40:00,83.55,83.9,83.54,83.85,39166.0,78.8914,79.2219,78.882,79.1747,39166.0
2023-02-13 11:45:00,83.83,83.96,83.75,83.83,40351.0,79.1558,79.2786,79.0803,79.1558,40351.0
2023-02-13 11:50:00,83.84,83.85,83.6,83.66,30119.0,79.1653,79.1747,78.9386,78.9953,30119.0
2023-02-13 11:55:00,83.65,83.72,83.55,83.71,23870.0,78.9859,79.052,78.8914,79.0425,23870.0
2023-02-13 12:00:00,83.71,83.85,83.69,83.85,16944.0,79.0425,79.1747,79.0236,79.1747,16944.0
2023-02-13 12:05:00,83.87,83.92,83.8,83.86,29012.0,79.1936,79.2408,79.1275,79.1841,29012.0
2023-02-13 12:10:00,83.86,83.97,83.84,83.96,26798.0,79.1841,79.288,79.1653,79.2786,26798.0
2023-02-13 12:15:00,83.95,83.99,83.9,83.98,43169.0,79.2691,79.3069,79.2219,79.2975,43169.0
2023-02-13 12:20:00,83.99,84.03,83.89,83.89,47361.0,79.3069,79.3447,79.2125,79.2125,47361.0
2023-02-13 12:25:00,83.88,84.05,83.8,83.95,109500.0,79.203,79.3636,79.1275,79.2691,109500.0
2023-02-13 12:30:00,83.96,84.01,83.84,83.96,53470.0,79.2786,79.3258,79.1653,79.2786,53470.0
2023-02-13 12:35:00,83.95,84.0,83.94,84.0,15917.0,79.2691,79.3163,79.2597,79.3163,15917.0
2023-02-13 12:40:00,83.98,84.02,83.94,83.96,65505.0,79.2975,79.3352,79.2597,79.2786,65505.0
2023-02-13 12:45:00,83.96,84.12,83.96,84.05,51955.0,79.2786,79.4296,79.2786,79.3636,51955.0
2023-02-13 12:50:00,84.05,84.08,83.94,84.0,20430.0,79.3636,79.3919,79.2597,79.3163,20430.0
2023-02-13 12:55:00,83.98,83.98,83.81,83.84,22894.0,79.2975,79.2975,79.1369,79.1653,22894.0
2023-02-13 13:00:00,83.85,83.94,83.69,83.79,68288.0,79.1747,79.2597,79.0236,79.118,68288.0
2023-02-13 13:05:00,83.8,83.82,83.7,83.72,23267.0,79.1275,79.1464,79.0331,79.052,23267.0
2023-02-13 13:10:00,83.71,83.8,83.7,83.79,10937.0,79.0425,79.1275,79.0331,79.118,10937.0
2023-02-13 13:15:00,83.78,83.79,83.72,83.74,11515.0,79.1086,79.118,79.052,79.0708,11515.0
2023-02-13 13:20:00,83.74,83.89,83.74,83.84,9665.0,79.0708,79.2125,79.0708,79.1653,9665.0
2023-02-13 13:25:00,83.85,84.06,83.85,84.01,12256.0,79.1747,79.373,79.1747,79.3258,12256.0
2023-02-13 13:30:00,84.03,84.12,84.01,84.01,13825.0,79.3447,79.4296,79.3258,79.3258,13825.0
2023-02-13 13:35:00,84.01,84.01,83.92,83.95,8491.0,79.3258,79.3258,79.2408,79.2691,8491.0
2023-02-13 13:40:00,83.95,83.96,83.86,83.87,13311.0,79.2691,79.2786,79.1841,79.1936,13311.0
2023-02-13 13:45:00,83.87,83.97,83.86,83.93,17995.0,79.1936,79.288,79.1841,79.2502,17995.0
2023-02-13 13:50:00,83.94,83.96,83.88,83.88,10208.0,79.2597,79.2786,79.203,79.203,10208.0
2023-02-13 13:55:00,83.89,84.0,83.89,83.99,9469.0,79.2125,79.3163,79.2125,79.3069,9469.0
2023-02-13 14:00:00,83.99,84.13,83.97,84.1,17734.0,79.3069,79.4391,79.288,79.4108,17734.0
2023-02-13 14:05:00,84.11,84.12,84.07,84.1,22051.0,79.4202,79.4296,79.3824,79.4108,22051.0
2023-02-13 14:10:00,84.11,84.13,83.88,83.96,17820.0,79.4202,79.4391,79.203,79.2786,17820.0
2023-02-13 14:15:00,83.98,84.04,83.91,84.02,13753.0,79.2975,79.3541,79.2314,79.3352,13753.0
2023-02-13 14:20:00,84.02,84.08,83.99,84.05,22468.0,79.3352,79.3919,79.3069,79.3636,22468.0
2023-02-13 14:25:00,84.05,84.11,84.01,84.04,11727.0,79.3636,79.4202,79.3258,79.3541,11727.0
2023-02-13 14:30:00,84.05,84.08,83.91,83.91,56552.0,79.3636,79.3919,79.2314,79.2314,56552.0
2023-02-13 14:35:00,83.91,84.09,83.88,84.09,13927.0,79.2314,79.4013,79.203,79.4013,13927.0
2023-02-13 14:40:00,84.09,84.09,83.89,83.95,13257.0,79.4013,79.4013,79.2125,79.2691,13257.0
2023-02-13 14:45:00,83.94,83.98,83.84,83.87,15836.0,79.2597,79.2975,79.1653,79.1936,15836.0
2023-02-13 14:50:00,83.82,84.07,83.82,84.06,10636.0,79.1464,79.3824,79.1464,79.373,10636.0
2023-02-13 14:55:00,84.06,84.18,84.04,84.17,17839.0,79.373,79.4863,79.3541,79.4769,17839.0
2023-02-13 15:00:00,84.16,84.16,83.96,84.08,43011.0,79.4674,79.4674,79.2786,79.3919,43011.0
2023-02-13 15:05:00,84.08,84.17,84.0,84.17,30633.0,79.3919,79.4769,79.3163,79.4769,30633.0
2023-02-13 15:10:00,84.17,84.28,84.11,84.17,37693.0,79.4769,79.5807,79.4202,79.4769,37693.0
2023-02-13 15:15:00,84.17,84.19,83.99,84.15,36759.0,79.4769,79.4957,79.3069,79.458,36759.0
2023-02-13 15:20:00,84.14,84.27,84.09,84.09,44606.0,79.4485,79.5713,79.4013,79.4013,44606.0
2023-02-13 15:25:00,84.09,84.18,84.06,84.13,35342.0,79.4013,79.4863,79.373,79.4391,35342.0
2023-02-13 15:30:00,84.13,84.22,84.12,84.21,44318.0,79.4391,79.5241,79.4296,79.5146,44318.0
2023-02-13 15:35:00,84.21,84.35,84.2,84.34,30466.0,79.5146,79.6468,79.5052,79.6374,30466.0
2023-02-13 15:40:00,84.33,84.44,84.32,84.44,34251.0,79.6279,79.7318,79.6185,79.7318,34251.0
2023-02-13 15:45:00,84.43,84.47,84.29,84.33,53404.0,79.7224,79.7601,79.5902,79.6279,53404.0
2023-02-13 15:50:00,84.33,84.33,83.98,84.17,143420.0,79.6279,79.6279,79.2975,79.4769,143420.0
2023-02-13 15:55:00,84.19,84.37,84.18,84.32,210677.0,79.4957,79.6657,79.4863,79.6185,210677.0
2023-02-14 09:30:00,83.32,83.61,83.06,83.42,76359.0,78.6743,78.9481,78.4288,78.7687,76359.0
2023-02-14 09:35:00,83.4,83.97,83.4,83.97,22383.0,78.7498,79.288,78.7498,79.288,22383.0
2023-02-14 09:40:00,83.99,84.38,83.84,84.34,43708.0,79.3069,79.6752,79.1653,79.6374,43708.0
2023-02-14 09:45:00,84.38,84.99,84.38,84.88,44631.0,79.6752,80.2511,79.6752,80.1473,44631.0
2023-02-14 09:50:00,84.89,84.9,84.53,84.7,51490.0,80.1567,80.1662,79.8168,79.9773,51490.0
2023-02-14 09:55:00,84.77,85.11,84.75,85.07,28942.0,80.0434,80.3644,80.0245,80.3267,28942.0
2023-02-14 10:00:00,85.08,85.63,85.06,85.54,54956.0,80.3361,80.8555,80.3172,80.7705,54956.0
2023-02-14 10:05:00,85.54,85.61,85.46,85.51,45636.0,80.7705,80.8366,80.6949,80.7421,45636.0
2023-02-14 10:10:00,85.51,85.78,85.46,85.59,40097.0,80.7421,80.9971,80.6949,80.8177,40097.0
2023-02-14 10:15:00,85.62,85.73,85.27,85.31,51386.0,80.846,80.9499,80.5155,80.5533,51386.0
2023-02-14 10:20:00,85.36,85.56,85.3,85.38,36982.0,80.6005,80.7894,80.5439,80.6194,36982.0
2023-02-14 10:25:00,85.34,85.47,85.16,85.16,42700.0,80.5816,80.7044,80.4117,80.4117,42700.0
2023-02-14 10:30:00,85.2,85.43,84.96,84.97,30769.0,80.4494,80.6666,80.2228,80.2323,30769.0
2023-02-14 10:35:00,84.95,84.95,84.25,84.27,33640.0,80.2134,80.2134,79.5524,79.5713,33640.0
2023-02-14 10:40:00,84.24,84.32,84.11,84.29,18718.0,79.543,79.6185,79.4202,79.5902,18718.0
2023-02-14 10:45:00,84.22,84.32,83.81,84.31,35637.0,79.5241,79.6185,79.1369,79.6091,35637.0
2023-02-14 10:50:00,84.3,84.34,83.79,83.97,22500.0,79.5996,79.6374,79.118,79.288,22500.0
2023-02-14 10:55:00,83.98,84.28,83.89,84.18,21970.0,79.2975,79.5807,79.2125,79.4863,21970.0
2023-02-14 11:00:00,84.14,84.52,84.11,84.34,19702.0,79.4485,79.8073,79.4202,79.6374,19702.0
2023-02-14 11:05:00,84.36,84.5,84.06,84.06,14618.0,79.6563,79.7885,79.373,79.373,14618.0
2023-02-14 11:10:00,84.1,84.28,84.06,84.09,23582.0,79.4108,79.5807,79.373,79.4013,23582.0
2023-02-14 11:15:00,84.11,84.26,84.02,84.26,35689.0,79.4202,79.5618,79.3352,79.5618,35689.0
2023-02-14 11:20:00,84.27,84.54,84.22,84.54,19253.0,79.5713,79.8262,79.5241,79.8262,19253.0
2023-02-14 11:25:00,84.54,84.56,83.78,83.85,19759.0,79.8262,79.8451,79.1086,79.1747,19759.0
2023-02-14 11:30:00,83.84,83.87,83.63,83.75,36394.0,79.1653,79.1936,78.967,79.0803,36394.0
2023-02-14 11:35:00,83.75,83.97,83.74,83.75,17968.0,79.0803,79.288,79.0708,79.0803,17968.0
2023-02-14 11:40:00,83.76,83.91,83.56,83.65,21898.0,79.0897,79.2314,78.9009,78.9859,21898.0
2023-02-14 11:45:00,83.64,83.91,83.58,83.89,14997.0,78.9764,79.2314,78.9198,79.2125,14997.0
2023-02-14 11:50:00,83.9,83.92,83.62,83.84,15437.0,79.2219,79.2408,78.9575,79.1653,15437.0
2023-02-14 11:55:00,83.82,83.93,83.73,83.89,16863.0,79.1464,79.2502,79.0614,79.2125,16863.0
2023-02-14 12:00:00,83.88,84.1,83.83,84.05,11022.0,79.203,79.4108,79.1558,79.3636,11022.0
2023-02-14 12:05:00,84.0,84.04,83.93,84.03,6636.0,79.3163,79.3541,79.2502,79.3447,6636.0
2023-02-14 12:10:00,84.04,84.2,84.04,84.14,19585.0,79.3541,79.5052,79.3541,79.4485,19585.0
2023-02-14 12:15:00,84.14,84.26,84.09,84.13,11690.0,79.4485,79.5618,79.4013,79.4391,11690.0
2023-02-14 12:20:00,84.14,84.26,84.09,84.12,8287.0,79.4485,79.5618,79.4013,79.4296,8287.0
2023-02-14 12:25:00,84.08,84.36,84.08,84.17,10416.0,79.3919,79.6563,79.3919,79.4769,10416.0
2023-02-14 12:30:00,84.14,84.34,84.14,84.29,11155.0,79.4485,79.6374,79.4485,79.5902,11155.0
2023-02-14 12:35:00,84.32,84.33,84.22,84.24,16175.0,79.6185,79.6279,79.5241,79.543,16175.0
2023-02-14 12:40:00,84.23,84.41,84.2,84.24,9746.0,79.5335,79.7035,79.5052,79.543,9746.0
2023-02-14 12:45:00,84.23,84.34,84.18,84.26,7909.0,79.5335,79.6374,79.4863,79.5618,7909.0
2023-02-14 12:50:00,84.26,84.26,84.09,84.19,10305.0,79.5618,79.5618,79.4013,79.4957,10305.0
2023-02-14 12:55:00,84.19,84.38,84.18,84.32,8138.0,79.4957,79.6752,79.4863,79.6185,8138.0
2023-02-14 13:00:00,84.34,84.77,84.34,84.69,21436.0,79.6374,80.0434,79.6374,79.9679,21436.0
2023-02-14 13:05:00,84.74,84.87,84.7,84.72,12260.0,80.0151,80.1378,79.9773,79.9962,12260.0
2023-02-14 13:10:00,84.72,84.73,84.58,84.72,10017.0,79.9962,80.0056,79.864,79.9962,10017.0
2023-02-14 13:15:00,84.71,84.93,84.66,84.67,21568.0,79.9868,80.1945,79.9395,79.949,21568.0
2023-02-14 13:20:00,84.69,84.75,84.51,84.55,14323.0,79.9679,80.0245,79.7979,79.8357,14323.0
2023-02-14 13:25:00,84.55,84.65,84.47,84.64,12929.0,79.8357,79.9301,79.7601,79.9207,12929.0
2023-02-14 13:30:00,84.66,84.83,84.63,84.79,25677.0,79.9395,80.1001,79.9112,80.0623,25677.0
2023-02-14 13:35:00,84.81,84.85,84.66,84.74,33876.0,80.0812,80.1189,79.9395,80.0151,33876.0
2023-02-14 13:40:00,84.74,84.83,84.48,84.48,15086.0,80.0151,80.1001,79.7696,79.7696,15086.0
2023-02-14 13:45:00,84.48,84.73,84.47,84.72,18318.0,79.7696,80.0056,79.7601,79.9962,18318.0
2023-02-14 13:50:00,84.73,84.78,84.62,84.69,31162.0,80.0056,80.0528,79.9018,79.9679,31162.0
2023-02-14 13:55:00,84.7,84.8,84.6,84.67,16189.0,79.9773,80.0717,79.8829,79.949,16189.0
2023-02-14 14:00:00,84.66,84.86,84.57,84.7,35575.0,79.9395,80.1284,79.8546,79.9773,35575.0
2023-02-14 14:05:00,84.7,84.7,84.22,84.43,59250.0,79.9773,79.9773,79.5241,79.7224,59250.0
2023-02-14 14:10:00,84.45,84.59,84.42,84.54,27611.0,79.7412,79.8734,79.7129,79.8262,27611.0
2023-02-14 14:15:00,84.55,84.74,84.51,84.65,43618.0,79.8357,80.0151,79.7979,79.9301,43618.0
2023-02-14 14:20:00,84.66,84.76,84.64,84.74,12100.0,79.9395,80.034,79.9207,80.0151,12100.0
2023-02-14 14:25:00,84.75,84.76,84.63,84.69,11014.0,80.0245,80.034,79.9112,79.9679,11014.0
2023-02-14 14:30:00,84.7,85.0,84.7,84.99,40652.0,79.9773,80.2606,79.9773,80.2511,40652.0
2023-02-14 14:35:00,85.01,85.2,84.94,84.99,64826.0,80.27,80.4494,80.2039,80.2511,64826.0
2023-02-14 14:40:00,84.97,85.07,84.89,84.92,36053.0,80.2323,80.3267,80.1567,80.185,36053.0
2023-02-14 14:45:00,84.92,84.98,84.84,84.96,11539.0,80.185,80.2417,80.1095,80.2228,11539.0
2023-02-14 14:50:00,84.94,85.0,84.81,84.88,23106.0,80.2039,80.2606,80.0812,80.1473,23106.0
2023-02-14 14:55:00,84.87,84.96,84.81,84.9,14007.0,80.1378,80.2228,80.0812,80.1662,14007.0
2023-02-14 15:00:00,84.91,85.02,84.84,84.88,21292.0,80.1756,80.2795,80.1095,80.1473,21292.0
2023-02-14 15:05:00,84.87,84.97,84.84,84.92,37401.0,80.1378,80.2323,80.1095,80.185,37401.0
2023-02-14 15:10:00,84.9,85.05,84.79,84.94,49470.0,80.1662,80.3078,80.0623,80.2039,49470.0
2023-02-14 15:15:00,84.95,85.03,84.88,84.98,22806.0,80.2134,80.2889,80.1473,80.2417,22806.0
2023-02-14 15:20:00,84.98,85.04,84.91,84.99,18635.0,80.2417,80.2984,80.1756,80.2511,18635.0
2023-02-14 15:25:00,85.0,85.05,84.84,84.93,36160.0,80.2606,80.3078,80.1095,80.1945,36160.0
2023-02-14 15:30:00,84.93,85.02,84.83,84.97,43436.0,80.1945,80.2795,80.1001,80.2323,43436.0
2023-02-14 15:35:00,84.98,85.07,84.96,84.99,30531.0,80.2417,80.3267,80.2228,80.2511,30531.0
2023-02-14 15:40:00,84.99,85.17,84.98,85.15,44331.0,80.2511,80.4211,80.2417,80.4022,44331.0
2023-02-14 15:45:00,85.14,85.18,85.08,85.17,52750.0,80.3928,80.4305,80.3361,80.4211,52750.0
2023-02-14 15:50:00,85.16,85.21,84.87,85.17,90485.0,80.4117,80.4589,80.1378,80.4211,90485.0
2023-02-14 15:55:00,85.18,85.19,84.78,84.86,230862.0,80.4305,80.44,80.0528,80.1284,230862.0
2023-02-15 09:30:00,84.26,84.75,84.26,84.57,102493.0,79.5618,80.0245,79.5618,79.8546,102493.0
2023-02-15 09:35:00,84.54,84.79,84.44,84.52,33550.0,79.8262,80.0623,79.7318,79.8073,33550.0
2023-02-15 09:40:00,84.53,84.81,84.5,84.53,17465.0,79.8168,80.0812,79.7885,79.8168,17465.0
2023-02-15 09:45:00,84.53,84.87,84.47,84.78,12312.0,79.8168,80.1378,79.7601,80.0528,12312.0
2023-02-15 09:50:00,84.78,84.8,84.23,84.33,46893.0,80.0528,80.0717,79.5335,79.6279,46893.0
2023-02-15 09:55:00,84.34,84.57,84.15,84.34,58290.0,79.6374,79.8546,79.458,79.6374,58290.0
2023-02-15 10:00:00,84.36,84.64,84.33,84.6,29426.0,79.6563,79.9207,79.6279,79.8829,29426.0
2023-02-15 10:05:00,84.61,84.61,84.19,84.3,91485.0,79.8923,79.8923,79.4957,79.5996,91485.0
2023-02-15 10:10:00,84.27,84.64,84.26,84.57,36034.0,79.5713,79.9207,79.5618,79.8546,36034.0
2023-02-15 10:15:00,84.6,84.66,84.45,84.59,17047.0,79.8829,79.9395,79.7412,79.8734,17047.0
2023-02-15 10:20:00,84.6,84.75,84.56,84.62,8434.0,79.8829,80.0245,79.8451,79.9018,8434.0
2023-02-15 10:25:00,84.63,84.95,84.62,84.82,24284.0,79.9112,80.2134,79.9018,80.0906,24284.0
2023-02-15 10:30:00,84.81,84.9,84.73,84.87,12571.0,80.0812,80.1662,80.0056,80.1378,12571.0
2023-02-15 10:35:00,84.8,84.88,84.75,84.87,8677.0,80.0717,80.1473,80.0245,80.1378,8677.0
2023-02-15 10:40:00,84.85,84.9,84.64,84.65,19233.0,80.1189,80.1662,79.9207,79.9301,19233.0
2023-02-15 10:45:00,84.66,84.69,84.55,84.62,22225.0,79.9395,79.9679,79.8357,79.9018,22225.0
2023-02-15 10:50:00,84.63,84.75,84.59,84.64,12620.0,79.9112,80.0245,79.8734,79.9207,12620.0
2023-02-15 10:55:00,84.66,84.72,84.46,84.5,18386.0,79.9395,79.9962,79.7507,79.7885,18386.0
2023-02-15 11:00:00,84.51,84.74,84.48,84.73,12243.0,79.7979,80.0151,79.7696,80.0056,12243.0
2023-02-15 11:05:00,84.69,84.88,84.63,84.72,39464.0,79.9679,80.1473,79.9112,79.9962,39464.0
2023-02-15 11:10:00,84.72,84.84,84.69,84.73,20616.0,79.9962,80.1095,79.9679,80.0056,20616.0
2023-02-15 11:15:00,84.74,84.81,84.64,84.72,26813.0,80.0151,80.0812,79.9207,79.9962,26813.0
2023-02-15 11:20:00,84.72,84.79,84.68,84.78,12442.0,79.9962,80.0623,79.9584,80.0528,12442.0
2023-02-15 11:25:00,84.78,84.88,84.71,84.84,14799.0,80.0528,80.1473,79.9868,80.1095,14799.0
2023-02-15 11:30:00,84.86,84.87,84.69,84.77,16513.0,80.1284,80.1378,79.9679,80.0434,16513.0
2023-02-15 11:35:00,84.74,84.86,84.71,84.82,10540.0,80.0151,80.1284,79.9868,80.0906,10540.0
2023-02-15 11:40:00,84.81,85.11,84.78,85.11,112429.0,80.0812,80.3644,80.0528,80.3644,112429.0
2023-02-15 11:45:00,85.12,85.18,85.02,85.06,38595.0,80.3739,80.4305,80.2795,80.3172,38595.0
2023-02-15 11:50:00,85.05,85.24,85.03,85.16,10907.0,80.3078,80.4872,80.2889,80.4117,10907.0
2023-02-15 11:55:00,85.17,85.26,85.04,85.04,20637.0,80.4211,80.5061,80.2984,80.2984,20637.0
2023-02-15 12:00:00,85.05,85.08,84.99,85.0,12654.0,80.3078,80.3361,80.2511,80.2606,12654.0
2023-02-15 12:05:00,85.0,85.1,84.87,84.93,14843.0,80.2606,80.355,80.1378,80.1945,14843.0
2023-02-15 12:10:00,84.92,84.97,84.86,84.92,12884.0,80.185,80.2323,80.1284,80.185,12884.0
2023-02-15 12:15:00,84.91,84.94,84.81,84.92,13960.0,80.1756,80.2039,80.0812,80.185,13960.0
2023-02-15 12:20:00,84.91,84.94,84.81,84.82,15779.0,80.1756,80.2039,80.0812,80.0906,15779.0
2023-02-15 12:25:00,84.82,84.94,84.78,84.78,26144.0,80.0906,80.2039,80.0528,80.0528,26144.0
2023-02-15 12:30:00,84.77,84.83,84.68,84.79,9932.0,80.0434,80.1001,79.9584,80.0623,9932.0
2023-02-15 12:35:00,84.83,84.87,84.65,84.73,11111.0,80.1001,80.1378,79.9301,80.0056,11111.0
2023-02-15 12:40:00,84.75,84.96,84.73,84.96,9549.0,80.0245,80.2228,80.0056,80.2228,9549.0
2023-02-15 12:45:00,84.98,84.98,84.85,84.92,6554.0,80.2417,80.2417,80.1189,80.185,6554.0
2023-02-15 12:50:00,84.91,84.97,84.87,84.95,6375.0,80.1756,80.2323,80.1378,80.2134,6375.0
2023-02-15 12:55:00,84.96,85.0,84.86,84.99,19103.0,80.2228,80.2606,80.1284,80.2511,19103.0
2023-02-15 13:00:00,85.01,85.08,84.98,85.03,11695.0,80.27,80.3361,80.2417,80.2889,11695.0
2023-02-15 13:05:00,85.02,85.19,84.99,85.19,22928.0,80.2795,80.44,80.2511,80.44,22928.0
2023-02-15 13:10:00,85.2,85.28,85.2,85.23,8599.0,80.4494,80.525,80.4494,80.4778,8599.0
2023-02-15 13:15:00,85.23,85.31,85.17,85.31,16769.0,80.4778,80.5533,80.4211,80.5533,16769.0
2023-02-15 13:20:00,85.32,85.4,85.26,85.29,11590.0,80.5627,80.6383,80.5061,80.5344,11590.0
2023-02-15 13:25:00,85.29,85.31,85.17,85.2,16337.0,80.5344,80.5533,80.4211,80.4494,16337.0
2023-02-15 13:30:00,85.21,85.23,85.08,85.17,11777.0,80.4589,80.4778,80.3361,80.4211,11777.0
2023-02-15 13:35:00,85.16,85.22,85.13,85.19,9726.0,80.4117,80.4683,80.3833,80.44,9726.0
2023-02-15 13:40:00,85.19,85.34,85.19,85.23,22272.0,80.44,80.5816,80.44,80.4778,22272.0
2023-02-15 13:45:00,85.24,85.3,85.19,85.23,44746.0,80.4872,80.5439,80.44,80.4778,44746.0
2023-02-15 13:50:00,85.23,85.34,85.2,85.3,14189.0,80.4778,80.5816,80.4494,80.5439,14189.0
2023-02-15 13:55:00,85.3,85.34,85.25,85.29,10367.0,80.5439,80.5816,80.4966,80.5344,10367.0
2023-02-15 14:00:00,85.29,85.36,85.28,85.33,8541.0,80.5344,80.6005,80.525,80.5722,8541.0
2023-02-15 14:05:00,85.33,85.42,85.26,85.4,16556.0,80.5722,80.6572,80.5061,80.6383,16556.0
2023-02-15 14:10:00,85.38,85.44,85.33,85.41,8211.0,80.6194,80.676,80.5722,80.6477,8211.0
2023-02-15 14:15:00,85.42,85.46,85.35,85.41,70605.0,80.6572,80.6949,80.5911,80.6477,70605.0
2023-02-15 14:20:00,85.4,85.48,85.38,85.45,60410.0,80.6383,80.7138,80.6194,80.6855,60410.0
2023-02-15 14:25:00,85.43,85.48,85.39,85.48,9666.0,80.6666,80.7138,80.6288,80.7138,9666.0
2023-02-15 14:30:00,85.49,85.56,85.46,85.47,19066.0,80.7233,80.7894,80.6949,80.7044,19066.0
2023-02-15 14:35:00,85.49,85.54,85.47,85.51,11199.0,80.7233,80.7705,80.7044,80.7421,11199.0
2023-02-15 14:40:00,85.52,85.59,85.48,85.56,9334.0,80.7516,80.8177,80.7138,80.7894,9334.0
2023-02-15 14:45:00,85.57,85.62,85.5,85.52,9799.0,80.7988,80.846,80.7327,80.7516,9799.0
2023-02-15 14:50:00,85.53,85.53,85.42,85.45,12909.0,80.761,80.761,80.6572,80.6855,12909.0
2023-02-15 14:55:00,85.46,85.47,85.35,85.38,13446.0,80.6949,80.7044,80.5911,80.6194,13446.0
2023-02-15 15:00:00,85.39,85.47,85.38,85.42,14427.0,80.6288,80.7044,80.6194,80.6572,14427.0
2023-02-15 15:05:00,85.43,85.51,85.43,85.47,12152.0,80.6666,80.7421,80.6666,80.7044,12152.0
2023-02-15 15:10:00,85.47,85.53,85.4,85.4,18201.0,80.7044,80.761,80.6383,80.6383,18201.0
2023-02-15 15:15:00,85.41,85.45,85.29,85.33,18617.0,80.6477,80.6855,80.5344,80.5722,18617.0
2023-02-15 15:20:00,85.33,85.39,85.24,85.27,23766.0,80.5722,80.6288,80.4872,80.5155,23766.0
2023-02-15 15:25:00,85.26,85.36,85.19,85.25,17892.0,80.5061,80.6005,80.44,80.4966,17892.0
2023-02-15 15:30:00,85.26,85.45,85.26,85.44,28183.0,80.5061,80.6855,80.5061,80.676,28183.0
2023-02-15 15:35:00,85.41,85.51,85.37,85.42,56474.0,80.6477,80.7421,80.61,80.6572,56474.0
2023-02-15 15:40:00,85.41,85.52,85.39,85.45,55195.0,80.6477,80.7516,80.6288,80.6855,55195.0
2023-02-15 15:45:00,85.45,85.55,85.42,85.51,29891.0,80.6855,80.7799,80.6572,80.7421,29891.0
2023-02-15 15:50:00,85.51,85.71,85.47,85.57,100728.0,80.7421,80.931,80.7044,80.7988,100728.0
2023-02-15 15:55:00,85.58,86.0,85.54,85.92,325819.0,80.8082,81.2048,80.7705,81.1293,325819.0
2023-02-16 09:30:00,84.65,85.16,84.55,84.99,105898.0,79.9301,80.4117,79.8357,80.2511,105898.0
2023-02-16 09:35:00,85.0,85.0,84.51,84.94,31700.0,80.2606,80.2606,79.7979,80.2039,31700.0
2023-02-16 09:40:00,84.96,85.13,84.78,84.98,28376.0,80.2228,80.3833,80.0528,80.2417,28376.0
2023-02-16 09:45:00,84.97,85.47,84.9,85.37,48751.0,80.2323,80.7044,80.1662,80.61,48751.0
2023-02-16 09:50:00,85.34,85.57,85.23,85.31,20087.0,80.5816,80.7988,80.4778,80.5533,20087.0
2023-02-16 09:55:00,85.32,85.44,85.18,85.23,22342.0,80.5627,80.676,80.4305,80.4778,22342.0
2023-02-16 10:00:00,85.23,85.23,84.84,84.86,35837.0,80.4778,80.4778,80.1095,80.1284,35837.0
2023-02-16 10:05:00,84.89,85.13,84.89,85.06,26829.0,80.1567,80.3833,80.1567,80.3172,26829.0
2023-02-16 10:10:00,85.03,85.14,84.93,84.97,18743.0,80.2889,80.3928,80.1945,80.2323,18743.0
2023-02-16 10:15:00,85.02,85.05,84.84,85.0,17051.0,80.2795,80.3078,80.1095,80.2606,17051.0
2023-02-16 10:20:00,85.01,85.17,85.0,85.04,20233.0,80.27,80.4211,80.2606,80.2984,20233.0
2023-02-16 10:25:00,85.05,85.14,85.0,85.14,10031.0,80.3078,80.3928,80.2606,80.3928,10031.0
2023-02-16 10:30:00,85.14,85.34,85.13,85.29,13124.0,80.3928,80.5816,80.3833,80.5344,13124.0
2023-02-16 10:35:00,85.34,85.41,85.2,85.26,15761.0,80.5816,80.6477,80.4494,80.5061,15761.0
2023-02-16 10:40:00,85.26,85.3,85.19,85.22,11880.0,80.5061,80.5439,80.44,80.4683,11880.0
2023-02-16 10:45:00,85.23,85.43,85.17,85.43,12802.0,80.4778,80.6666,80.4211,80.6666,12802.0
2023-02-16 10:50:00,85.47,85.47,85.22,85.25,10071.0,80.7044,80.7044,80.4683,80.4966,10071.0
2023-02-16 10:55:00,85.25,85.25,85.11,85.2,18558.0,80.4966,80.4966,80.3644,80.4494,18558.0
2023-02-16 11:00:00,85.22,85.34,85.18,85.28,14412.0,80.4683,80.5816,80.4305,80.525,14412.0
2023-02-16 11:05:00,85.28,85.3,85.02,85.13,21449.0,80.525,80.5439,80.2795,80.3833,21449.0
2023-02-16 11:10:00,85.16,85.18,84.99,85.07,12739.0,80.4117,80.4305,80.2511,80.3267,12739.0
2023-02-16 11:15:00,85.05,85.05,84.91,84.97,11137.0,80.3078,80.3078,80.1756,80.2323,11137.0
2023-02-16 11:20:00,84.97,85.01,84.81,84.89,12662.0,80.2323,80.27,80.0812,80.1567,12662.0
2023-02-16 11:25:00,84.87,85.01,84.79,84.94,24660.0,80.1378,80.27,80.0623,80.2039,24660.0
2023-02-16 11:30:00,84.94,85.13,84.94,85.05,14034.0,80.2039,80.3833,80.2039,80.3078,14034.0
2023-02-16 11:35:00,85.02,85.04,84.89,84.95,8019.0,80.2795,80.2984,80.1567,80.2134,8019.0
2023-02-16 11:40:00,84.96,85.12,84.96,85.12,30226.0,80.2228,80.3739,80.2228,80.3739,30226.0
2023-02-16 11:45:00,85.14,85.34,85.13,85.32,29575.0,80.3928,80.5816,80.3833,80.5627,29575.0
2023-02-16 11:50:00,85.31,85.31,85.15,85.16,8543.0,80.5533,80.5533,80.4022,80.4117,8543.0
2023-02-16 11:55:00,85.18,85.27,85.06,85.08,39574.0,80.4305,80.5155,80.3172,80.3361,39574.0
2023-02-16 12:00:00,85.09,85.1,84.93,84.97,43673.0,80.3456,80.355,80.1945,80.2323,43673.0
2023-02-16 12:05:00,84.97,85.08,84.94,85.04,15626.0,80.2323,80.3361,80.2039,80.2984,15626.0
2023-02-16 12:10:00,85.04,85.11,85.02,85.09,6160.0,80.2984,80.3644,80.2795,80.3456,6160.0
2023-02-16 12:15:00,85.1,85.13,84.76,84.76,13402.0,80.355,80.3833,80.034,80.034,13402.0
2023-02-16 12:20:00,84.74,85.03,84.74,85.03,11879.0,80.0151,80.2889,80.0151,80.2889,11879.0
2023-02-16 12:25:00,85.03,85.11,84.98,85.03,11969.0,80.2889,80.3644,80.2417,80.2889,11969.0
2023-02-16 12:30:00,85.02,85.26,85.02,85.23,8632.0,80.2795,80.5061,80.2795,80.4778,8632.0
2023-02-16 12:35:00,85.23,85.34,85.2,85.21,35349.0,80.4778,80.5816,80.4494,80.4589,35349.0
2023-02-16 12:40:00,85.19,85.24,85.12,85.24,11611.0,80.44,80.4872,80.3739,80.4872,11611.0
2023-02-16 12:45:00,85.26,85.3,85.17,85.18,15397.0,80.5061,80.5439,80.4211,80.4305,15397.0
2023-02-16 12:50:00,85.17,85.18,85.07,85.11,19189.0,80.4211,80.4305,80.3267,80.3644,19189.0
2023-02-16 12:55:00,85.09,85.12,84.94,84.99,11303.0,80.3456,80.3739,80.2039,80.2511,11303.0
2023-02-16 13:00:00,85.0,85.16,84.92,85.05,21098.0,80.2606,80.4117,80.185,80.3078,21098.0
2023-02-16 13:05:00,85.06,85.24,85.06,85.24,6417.0,80.3172,80.4872,80.3172,80.4872,6417.0
2023-02-16 13:10:00,85.23,85.25,85.13,85.14,62897.0,80.4778,80.4966,80.3833,80.3928,62897.0
2023-02-16 13:15:00,85.12,85.19,85.07,85.16,15043.0,80.3739,80.44,80.3267,80.4117,15043.0
2023-02-16 13:20:00,85.17,85.21,85.03,85.12,10594.0,80.4211,80.4589,80.2889,80.3739,10594.0
2023-02-16 13:25:00,85.14,85.18,84.98,85.03,8920.0,80.3928,80.4305,80.2417,80.2889,8920.0
2023-02-16 13:30:00,85.03,85.22,85.02,85.2,12380.0,80.2889,80.4683,80.2795,80.4494,12380.0
2023-02-16 13:35:00,85.19,85.33,85.19,85.25,16813.0,80.44,80.5722,80.44,80.4966,16813.0
2023-02-16 13:40:00,85.24,85.32,85.23,85.32,17596.0,80.4872,80.5627,80.4778,80.5627,17596.0
2023-02-16 13:45:00,85.32,85.36,85.24,85.3,21121.0,80.5627,80.6005,80.4872,80.5439,21121.0
2023-02-16 13:50:00,85.3,85.37,85.26,85.35,24140.0,80.5439,80.61,80.5061,80.5911,24140.0
2023-02-16 13:55:00,85.37,85.43,85.34,85.41,8717.0,80.61,80.6666,80.5816,80.6477,8717.0
2023-02-16 14:00:00,85.42,85.49,85.39,85.48,14167.0,80.6572,80.7233,80.6288,80.7138,14167.0
2023-02-16 14:05:00,85.45,85.5,85.39,85.4,11629.0,80.6855,80.7327,80.6288,80.6383,11629.0
2023-02-16 14:10:00,85.41,85.41,85.34,85.36,14190.0,80.6477,80.6477,80.5816,80.6005,14190.0
2023-02-16 14:15:00,85.35,85.47,85.35,85.43,15016.0,80.5911,80.7044,80.5911,80.6666,15016.0
2023-02-16 14:20:00,85.42,85.45,85.29,85.44,13688.0,80.6572,80.6855,80.5344,80.676,13688.0
2023-02-16 14:25:00,85.45,85.52,85.42,85.42,88528.0,80.6855,80.7516,80.6572,80.6572,88528.0
2023-02-16 14:30:00,85.42,85.58,85.42,85.52,33334.0,80.6572,80.8082,80.6572,80.7516,33334.0
2023-02-16 14:35:00,85.53,85.66,85.52,85.6,19912.0,80.761,80.8838,80.7516,80.8271,19912.0
2023-02-16 14:40:00,85.59,85.6,85.44,85.49,29433.0,80.8177,80.8271,80.676,80.7233,29433.0
2023-02-16 14:45:00,85.51,85.55,85.48,85.54,17454.0,80.7421,80.7799,80.7138,80.7705,17454.0
2023-02-16 14:50:00,85.54,85.55,85.48,85.51,15763.0,80.7705,80.7799,80.7138,80.7421,15763.0
2023-02-16 14:55:00,85.51,85.54,85.4,85.41,20965.0,80.7421,80.7705,80.6383,80.6477,20965.0
2023-02-16 15:00:00,85.41,85.46,85.24,85.26,26514.0,80.6477,80.6949,80.4872,80.5061,26514.0
2023-02-16 15:05:00,85.25,85.35,85.05,85.28,48074.0,80.4966,80.5911,80.3078,80.525,48074.0
2023-02-16 15:10:00,85.26,85.31,85.15,85.16,19171.0,80.5061,80.5533,80.4022,80.4117,19171.0
2023-02-16 15:15:00,85.16,85.16,84.87,84.92,21851.0,80.4117,80.4117,80.1378,80.185,21851.0
2023-02-16 15:20:00,84.9,84.95,84.74,84.82,34302.0,80.1662,80.2134,80.0151,80.0906,34302.0
2023-02-16 15:25:00,84.81,84.83,84.5,84.51,33990.0,80.0812,80.1001,79.7885,79.7979,33990.0
2023-02-16 15:30:00,84.5,84.56,84.31,84.44,50084.0,79.7885,79.8451,79.6091,79.7318,50084.0
2023-02-16 15:35:00,84.44,84.61,84.38,84.42,53208.0,79.7318,79.8923,79.6752,79.7129,53208.0
2023-02-16 15:40:00,84.42,84.63,84.3,84.6,59543.0,79.7129,79.9112,79.5996,79.8829,59543.0
2023-02-16 15:45:00,84.62,84.76,84.52,84.72,53817.0,79.9018,80.034,79.8073,79.9962,53817.0
2023-02-16 15:50:00,84.71,84.82,84.5,84.73,118831.0,79.9868,80.0906,79.7885,80.0056,118831.0
2023-02-16 15:55:00,84.73,84.76,84.57,84.61,421007.0,80.0056,80.034,79.8546,79.8923,421007.0
2023-02-17 09:30:00,84.0,84.07,83.63,84.07,122857.0,79.6573,79.7237,79.3065,79.7237,122857.0
2023-02-17 09:35:00,84.06,84.09,83.87,83.87,57636.0,79.7142,79.7427,79.5341,79.5341,57636.0
2023-02-17 09:40:00,83.85,83.9,83.52,83.63,45496.0,79.5151,79.5625,79.2022,79.3065,45496.0
2023-02-17 09:45:00,83.57,83.57,83.23,83.27,19621.0,79.2496,79.2496,78.9271,78.9651,19621.0
2023-02-17 09:50:00,83.31,83.41,83.07,83.12,13262.0,79.003,79.0978,78.7754,78.8228,13262.0
2023-02-17 09:55:00,83.12,83.37,83.1,83.33,20712.0,78.8228,79.0599,78.8039,79.022,20712.0
2023-02-17 10:00:00,83.41,83.88,83.41,83.79,27370.0,79.0978,79.5435,79.0978,79.4582,27370.0
2023-02-17 10:05:00,83.8,83.86,83.56,83.57,21389.0,79.4677,79.5246,79.2401,79.2496,21389.0
2023-02-17 10:10:00,83.56,83.72,83.51,83.72,36970.0,79.2401,79.3918,79.1927,79.3918,36970.0
2023-02-17 10:15:00,83.76,84.01,83.63,84.01,65479.0,79.4297,79.6668,79.3065,79.6668,65479.0
2023-02-17 10:20:00,84.0,84.11,83.92,84.04,93601.0,79.6573,79.7617,79.5815,79.6953,93601.0
2023-02-17 10:25:00,84.05,84.07,83.68,83.7,22529.0,79.7048,79.7237,79.3539,79.3729,22529.0
2023-02-17 10:30:00,83.68,83.96,83.68,83.85,17291.0,79.3539,79.6194,79.3539,79.5151,17291.0
2023-02-17 10:35:00,83.87,84.1,83.8,83.81,29993.0,79.5341,79.7522,79.4677,79.4772,29993.0
2023-02-17 10:40:00,83.84,83.84,83.51,83.51,20933.0,79.5056,79.5056,79.1927,79.1927,20933.0
2023-02-17 10:45:00,83.52,83.65,83.45,83.55,18242.0,79.2022,79.3254,79.1358,79.2306,18242.0
2023-02-17 10:50:00,83.53,83.57,83.45,83.51,16884.0,79.2116,79.2496,79.1358,79.1927,16884.0
2023-02-17 10:55:00,83.51,83.58,83.42,83.48,11365.0,79.1927,79.2591,79.1073,79.1642,11365.0
2023-02-17 11:00:00,83.45,83.49,83.36,83.42,12823.0,79.1358,79.1737,79.0504,79.1073,12823.0
2023-02-17 11:05:00,83.45,83.64,83.42,83.45,22105.0,79.1358,79.316,79.1073,79.1358,22105.0
2023-02-17 11:10:00,83.45,83.62,83.45,83.56,24679.0,79.1358,79.297,79.1358,79.2401,24679.0
2023-02-17 11:15:00,83.55,83.57,83.39,83.45,18173.0,79.2306,79.2496,79.0789,79.1358,18173.0
2023-02-17 11:20:00,83.45,83.45,83.19,83.2,21795.0,79.1358,79.1358,78.8892,78.8987,21795.0
2023-02-17 11:25:00,83.17,83.24,83.07,83.1,20183.0,78.8703,78.9366,78.7754,78.8039,20183.0
2023-02-17 11:30:00,83.09,83.1,82.89,83.0,39171.0,78.7944,78.8039,78.6047,78.709,39171.0
2023-02-17 11:35:00,83.01,83.08,82.92,83.05,24579.0,78.7185,78.7849,78.6332,78.7565,24579.0
2023-02-17 11:40:00,83.06,83.13,83.05,83.13,15143.0,78.7659,78.8323,78.7565,78.8323,15143.0
2023-02-17 11:45:00,83.12,83.27,83.11,83.18,45297.0,78.8228,78.9651,78.8134,78.8797,45297.0
2023-02-17 11:50:00,83.15,83.16,82.97,82.97,19569.0,78.8513,78.8608,78.6806,78.6806,19569.0
2023-02-17 11:55:00,82.99,83.04,82.91,82.97,10250.0,78.6996,78.747,78.6237,78.6806,10250.0
2023-02-17 12:00:00,82.96,83.14,82.96,83.11,14908.0,78.6711,78.8418,78.6711,78.8134,14908.0
2023-02-17 12:05:00,83.15,83.3,83.15,83.27,11300.0,78.8513,78.9935,78.8513,78.9651,11300.0
2023-02-17 12:10:00,83.29,83.47,83.2,83.22,18477.0,78.984,79.1547,78.8987,78.9177,18477.0
2023-02-17 12:15:00,83.24,83.28,83.1,83.11,19573.0,78.9366,78.9746,78.8039,78.8134,19573.0
2023-02-17 12:20:00,83.09,83.1,82.96,83.04,13134.0,78.7944,78.8039,78.6711,78.747,13134.0
2023-02-17 12:25:00,83.01,83.12,82.88,82.92,22703.0,78.7185,78.8228,78.5952,78.6332,22703.0
2023-02-17 12:30:00,82.92,82.92,82.76,82.78,33730.0,78.6332,78.6332,78.4814,78.5004,33730.0
2023-02-17 12:35:00,82.83,82.89,82.74,82.76,9404.0,78.5478,78.6047,78.4625,78.4814,9404.0
2023-02-17 12:40:00,82.78,82.78,82.61,82.63,13870.0,78.5004,78.5004,78.3392,78.3582,13870.0
2023-02-17 12:45:00,82.63,82.7,82.56,82.61,9025.0,78.3582,78.4245,78.2918,78.3392,9025.0
2023-02-17 12:50:00,82.63,82.66,82.52,82.56,19100.0,78.3582,78.3866,78.2539,78.2918,19100.0
2023-02-17 12:55:00,82.56,82.77,82.55,82.73,20217.0,78.2918,78.4909,78.2823,78.453,20217.0
2023-02-17 13:00:00,82.73,82.73,82.58,82.64,10042.0,78.453,78.453,78.3108,78.3677,10042.0
2023-02-17 13:05:00,82.66,82.82,82.61,82.79,10672.0,78.3866,78.5383,78.3392,78.5099,10672.0
2023-02-17 13:10:00,82.79,82.95,82.79,82.83,19701.0,78.5099,78.6616,78.5099,78.5478,19701.0
2023-02-17 13:15:00,82.84,82.95,82.84,82.89,10841.0,78.5573,78.6616,78.5573,78.6047,10841.0
2023-02-17 13:20:00,82.89,82.9,82.73,82.76,15367.0,78.6047,78.6142,78.453,78.4814,15367.0
2023-02-17 13:25:00,82.76,82.76,82.62,82.68,9684.0,78.4814,78.4814,78.3487,78.4056,9684.0
2023-02-17 13:30:00,82.69,82.74,82.63,82.74,11066.0,78.4151,78.4625,78.3582,78.4625,11066.0
2023-02-17 13:35:00,82.77,82.83,82.72,82.78,21817.0,78.4909,78.5478,78.4435,78.5004,21817.0
2023-02-17 13:40:00,82.78,82.88,82.75,82.8,12975.0,78.5004,78.5952,78.472,78.5194,12975.0
2023-02-17 13:45:00,82.8,82.88,82.79,82.82,7907.0,78.5194,78.5952,78.5099,78.5383,7907.0
2023-02-17 13:50:00,82.82,82.84,82.7,82.7,11985.0,78.5383,78.5573,78.4245,78.4245,11985.0
2023-02-17 13:55:00,82.72,82.89,82.72,82.89,21652.0,78.4435,78.6047,78.4435,78.6047,21652.0
2023-02-17 14:00:00,82.9,83.05,82.89,82.92,16616.0,78.6142,78.7565,78.6047,78.6332,16616.0
2023-02-17 14:05:00,82.91,83.05,82.91,82.92,8477.0,78.6237,78.7565,78.6237,78.6332,8477.0
2023-02-17 14:10:00,82.92,83.04,82.89,82.92,64246.0,78.6332,78.747,78.6047,78.6332,64246.0
2023-02-17 14:15:00,82.91,83.08,82.89,82.99,19968.0,78.6237,78.7849,78.6047,78.6996,19968.0
2023-02-17 14:20:00,83.0,83.35,82.98,83.33,48939.0,78.709,79.0409,78.6901,79.022,48939.0
2023-02-17 14:25:00,83.35,83.35,83.17,83.19,13584.0,79.0409,79.0409,78.8703,78.8892,13584.0
2023-02-17 14:30:00,83.19,83.41,83.18,83.4,18081.0,78.8892,79.0978,78.8797,79.0884,18081.0
2023-02-17 14:35:00,83.38,83.4,83.31,83.35,28446.0,79.0694,79.0884,79.003,79.0409,28446.0
2023-02-17 14:40:00,83.34,83.34,83.14,83.17,10876.0,79.0315,79.0315,78.8418,78.8703,10876.0
2023-02-17 14:45:00,83.18,83.3,83.15,83.29,10504.0,78.8797,78.9935,78.8513,78.984,10504.0
2023-02-17 14:50:00,83.33,83.44,83.33,83.41,13990.0,79.022,79.1263,79.022,79.0978,13990.0
2023-02-17 14:55:00,83.4,83.56,83.4,83.46,10012.0,79.0884,79.2401,79.0884,79.1453,10012.0
2023-02-17 15:00:00,83.47,83.59,83.43,83.43,26369.0,79.1547,79.2685,79.1168,79.1168,26369.0
2023-02-17 15:05:00,83.44,83.52,83.32,83.52,17823.0,79.1263,79.2022,79.0125,79.2022,17823.0
2023-02-17 15:10:00,83.53,83.55,83.32,83.38,14803.0,79.2116,79.2306,79.0125,79.0694,14803.0
2023-02-17 15:15:00,83.37,83.45,83.31,83.36,21134.0,79.0599,79.1358,79.003,79.0504,21134.0
2023-02-17 15:20:00,83.38,83.43,83.24,83.32,18942.0,79.0694,79.1168,78.9366,79.0125,18942.0
2023-02-17 15:25:00,83.31,83.41,83.2,83.23,21753.0,79.003,79.0978,78.8987,78.9271,21753.0
2023-02-17 15:30:00,83.22,83.4,83.19,83.37,36344.0,78.9177,79.0884,78.8892,79.0599,36344.0
2023-02-17 15:35:00,83.38,83.48,83.26,83.3,33453.0,79.0694,79.1642,78.9556,78.9935,33453.0
2023-02-17 15:40:00,83.29,83.36,83.24,83.27,47202.0,78.984,79.0504,78.9366,78.9651,47202.0
2023-02-17 15:45:00,83.26,83.33,83.17,83.23,70523.0,78.9556,79.022,78.8703,78.9271,70523.0
2023-02-17 15:50:00,83.25,83.39,83.1,83.1,125892.0,78.9461,79.0789,78.8039,78.8039,125892.0
2023-02-17 15:55:00,83.12,83.31,83.1,83.29,302097.0,78.8228,79.003,78.8039,78.984,302097.0
2023-02-21 09:30:00,82.37,82.51,82.07,82.47,73590.0,78.1116,78.2444,77.8271,78.2064,73590.0
2023-02-21 09:35:00,82.47,82.99,82.44,82.96,39251.0,78.2064,78.6996,78.178,78.6711,39251.0
2023-02-21 09:40:00,82.98,83.21,82.93,82.98,67265.0,78.6901,78.9082,78.6427,78.6901,67265.0
2023-02-21 09:45:00,82.95,83.13,82.63,82.65,35935.0,78.6616,78.8323,78.3582,78.3771,35935.0
2023-02-21 09:50:00,82.67,82.88,82.54,82.77,29018.0,78.3961,78.5952,78.2728,78.4909,29018.0
2023-02-21 09:55:00,82.74,82.77,82.53,82.67,45789.0,78.4625,78.4909,78.2633,78.3961,45789.0
2023-02-21 10:00:00,82.64,82.88,82.55,82.59,25137.0,78.3677,78.5952,78.2823,78.3202,25137.0
2023-02-21 10:05:00,82.58,82.74,82.5,82.64,19271.0,78.3108,78.4625,78.2349,78.3677,19271.0
2023-02-21 10:10:00,82.67,82.68,82.33,82.41,19807.0,78.3961,78.4056,78.0737,78.1495,19807.0
2023-02-21 10:15:00,82.39,82.4,82.21,82.35,26492.0,78.1306,78.1401,77.9599,78.0926,26492.0
2023-02-21 10:20:00,82.36,82.48,82.26,82.35,22705.0,78.1021,78.2159,78.0073,78.0926,22705.0
2023-02-21 10:25:00,82.33,82.41,82.22,82.33,141569.0,78.0737,78.1495,77.9694,78.0737,141569.0
2023-02-21 10:30:00,82.32,82.56,82.29,82.53,26472.0,78.0642,78.2918,78.0357,78.2633,26472.0
2023-02-21 10:35:00,82.54,82.65,82.48,82.63,33873.0,78.2728,78.3771,78.2159,78.3582,33873.0
2023-02-21 10:40:00,82.63,82.68,82.46,82.5,34658.0,78.3582,78.4056,78.197,78.2349,34658.0
2023-02-21 10:45:00,82.5,82.59,82.47,82.5,22127.0,78.2349,78.3202,78.2064,78.2349,22127.0
2023-02-21 10:50:00,82.5,82.54,82.38,82.39,32059.0,78.2349,78.2728,78.1211,78.1306,32059.0
2023-02-21 10:55:00,82.39,82.44,82.33,82.39,33282.0,78.1306,78.178,78.0737,78.1306,33282.0
2023-02-21 11:00:00,82.39,82.53,82.36,82.4,31374.0,78.1306,78.2633,78.1021,78.1401,31374.0
2023-02-21 11:05:00,82.39,82.44,82.24,82.26,15696.0,78.1306,78.178,77.9883,78.0073,15696.0
2023-02-21 11:10:00,82.23,82.32,82.22,82.29,206513.0,77.9788,78.0642,77.9694,78.0357,206513.0
2023-02-21 11:15:00,82.29,82.29,82.02,82.08,22909.0,78.0357,78.0357,77.7797,77.8366,22909.0
2023-02-21 11:20:00,82.08,82.24,82.06,82.18,12979.0,77.8366,77.9883,77.8176,77.9314,12979.0
2023-02-21 11:25:00,82.18,82.21,81.91,81.94,18808.0,77.9314,77.9599,77.6754,77.7038,18808.0
2023-02-21 11:30:00,81.92,81.97,81.75,81.83,46467.0,77.6849,77.7323,77.5237,77.5995,46467.0
2023-02-21 11:35:00,81.83,81.92,81.7,81.7,22856.0,77.5995,77.6849,77.4762,77.4762,22856.0
2023-02-21 11:40:00,81.7,81.79,81.64,81.66,22727.0,77.4762,77.5616,77.4194,77.4383,22727.0
2023-02-21 11:45:00,81.65,81.72,81.51,81.51,89767.0,77.4288,77.4952,77.2961,77.2961,89767.0
2023-02-21 11:50:00,81.49,81.54,81.38,81.47,28727.0,77.2771,77.3245,77.1728,77.2581,28727.0
2023-02-21 11:55:00,81.46,81.49,81.32,81.35,30415.0,77.2487,77.2771,77.1159,77.1443,30415.0
2023-02-21 12:00:00,81.34,81.35,81.19,81.21,34333.0,77.1349,77.1443,76.9926,77.0116,34333.0
2023-02-21 12:05:00,81.22,81.39,81.22,81.39,19493.0,77.0211,77.1823,77.0211,77.1823,19493.0
2023-02-21 12:10:00,81.38,81.42,81.33,81.38,19305.0,77.1728,77.2107,77.1254,77.1728,19305.0
2023-02-21 12:15:00,81.38,81.44,81.29,81.42,16323.0,77.1728,77.2297,77.0874,77.2107,16323.0
2023-02-21 12:20:00,81.43,81.44,81.3,81.33,12457.0,77.2202,77.2297,77.0969,77.1254,12457.0
2023-02-21 12:25:00,81.32,81.32,81.12,81.14,15684.0,77.1159,77.1159,76.9262,76.9452,15684.0
2023-02-21 12:30:00,81.14,81.32,81.14,81.32,18263.0,76.9452,77.1159,76.9452,77.1159,18263.0
2023-02-21 12:35:00,81.3,81.32,81.21,81.29,28675.0,77.0969,77.1159,77.0116,77.0874,28675.0
2023-02-21 12:40:00,81.29,81.35,81.23,81.26,12416.0,77.0874,77.1443,77.0305,77.059,12416.0
2023-02-21 12:45:00,81.27,81.43,81.23,81.4,11392.0,77.0685,77.2202,77.0305,77.1918,11392.0
2023-02-21 12:50:00,81.39,81.46,81.39,81.43,9118.0,77.1823,77.2487,77.1823,77.2202,9118.0
2023-02-21 12:55:00,81.44,81.49,81.4,81.49,13645.0,77.2297,77.2771,77.1918,77.2771,13645.0
2023-02-21 13:00:00,81.46,81.55,81.4,81.47,12734.0,77.2487,77.334,77.1918,77.2581,12734.0
2023-02-21 13:05:00,81.49,81.49,81.28,81.29,10206.0,77.2771,77.2771,77.078,77.0874,10206.0
2023-02-21 13:10:00,81.29,81.39,81.29,81.35,65394.0,77.0874,77.1823,77.0874,77.1443,65394.0
2023-02-21 13:15:00,81.33,81.42,81.33,81.39,32791.0,77.1254,77.2107,77.1254,77.1823,32791.0
2023-02-21 13:20:00,81.39,81.48,81.36,81.44,36410.0,77.1823,77.2676,77.1538,77.2297,36410.0
2023-02-21 13:25:00,81.43,81.47,81.3,81.4,29780.0,77.2202,77.2581,77.0969,77.1918,29780.0
2023-02-21 13:30:00,81.39,81.39,81.28,81.32,19779.0,77.1823,77.1823,77.078,77.1159,19779.0
2023-02-21 13:35:00,81.29,81.46,81.29,81.33,11368.0,77.0874,77.2487,77.0874,77.1254,11368.0
2023-02-21 13:40:00,81.32,81.36,81.24,81.32,23250.0,77.1159,77.1538,77.04,77.1159,23250.0
2023-02-21 13:45:00,81.34,81.45,81.34,81.36,11937.0,77.1349,77.2392,77.1349,77.1538,11937.0
2023-02-21 13:50:00,81.34,81.4,81.32,81.38,6939.0,77.1349,77.1918,77.1159,77.1728,6939.0
2023-02-21 13:55:00,81.37,81.45,81.33,81.45,10533.0,77.1633,77.2392,77.1254,77.2392,10533.0
2023-02-21 14:00:00,81.45,81.46,81.19,81.28,53686.0,77.2392,77.2487,76.9926,77.078,53686.0
2023-02-21 14:05:00,81.29,81.29,81.01,81.03,19818.0,77.0874,77.0874,76.8219,76.8409,19818.0
2023-02-21 14:10:00,81.03,81.04,80.94,80.95,18373.0,76.8409,76.8504,76.7555,76.765,18373.0
2023-02-21 14:15:00,80.95,81.0,80.89,80.91,14881.0,76.765,76.8124,76.7081,76.7271,14881.0
2023-02-21 14:20:00,80.89,80.91,80.83,80.86,17062.0,76.7081,76.7271,76.6512,76.6797,17062.0
2023-02-21 14:25:00,80.87,80.92,80.83,80.89,30303.0,76.6892,76.7366,76.6512,76.7081,30303.0
2023-02-21 14:30:00,80.86,81.08,80.85,81.07,98443.0,76.6797,76.8883,76.6702,76.8788,98443.0
2023-02-21 14:35:00,81.06,81.23,81.04,81.23,26749.0,76.8693,77.0305,76.8504,77.0305,26749.0
2023-02-21 14:40:00,81.22,81.25,81.08,81.17,34166.0,77.0211,77.0495,76.8883,76.9736,34166.0
2023-02-21 14:45:00,81.18,81.27,81.16,81.2,20672.0,76.9831,77.0685,76.9642,77.0021,20672.0
2023-02-21 14:50:00,81.2,81.2,81.09,81.13,20539.0,77.0021,77.0021,76.8978,76.9357,20539.0
2023-02-21 14:55:00,81.12,81.14,80.99,81.05,12644.0,76.9262,76.9452,76.803,76.8599,12644.0
2023-02-21 15:00:00,81.03,81.17,80.97,81.16,21050.0,76.8409,76.9736,76.784,76.9642,21050.0
2023-02-21 15:05:00,81.15,81.19,80.91,80.91,24330.0,76.9547,76.9926,76.7271,76.7271,24330.0
2023-02-21 15:10:00,80.91,80.92,80.76,80.77,26839.0,76.7271,76.7366,76.5848,76.5943,26839.0
2023-02-21 15:15:00,80.76,80.79,80.63,80.68,58103.0,76.5848,76.6133,76.4616,76.509,58103.0
2023-02-21 15:20:00,80.67,80.69,80.55,80.61,62253.0,76.4995,76.5185,76.3857,76.4426,62253.0
2023-02-21 15:25:00,80.62,80.62,80.43,80.5,61149.0,76.4521,76.4521,76.2719,76.3383,61149.0
2023-02-21 15:30:00,80.5,80.64,80.49,80.6,105779.0,76.3383,76.471,76.3288,76.4331,105779.0
2023-02-21 15:35:00,80.59,80.61,80.37,80.41,54898.0,76.4236,76.4426,76.215,76.2529,54898.0
2023-02-21 15:40:00,80.41,80.52,80.37,80.52,70559.0,76.2529,76.3573,76.215,76.3573,70559.0
2023-02-21 15:45:00,80.52,80.89,80.52,80.89,96561.0,76.3573,76.7081,76.3573,76.7081,96561.0
2023-02-21 15:50:00,80.89,80.95,80.53,80.76,145297.0,76.7081,76.765,76.3667,76.5848,145297.0
2023-02-21 15:55:00,80.78,80.8,80.58,80.67,379214.0,76.6038,76.6228,76.4142,76.4995,379214.0
2023-02-22 09:30:00,81.13,81.2,80.71,80.86,66294.0,76.9357,77.0021,76.5374,76.6797,66294.0
2023-02-22 09:35:00,80.83,81.01,80.75,80.97,10039.0,76.6512,76.8219,76.5754,76.784,10039.0
2023-02-22 09:40:00,80.97,81.1,80.87,80.97,16510.0,76.784,76.9073,76.6892,76.784,16510.0
2023-02-22 09:45:00,80.95,81.1,80.9,80.99,41057.0,76.765,76.9073,76.7176,76.803,41057.0
2023-02-22 09:50:00,80.97,80.98,80.71,80.75,14245.0,76.784,76.7935,76.5374,76.5754,14245.0
2023-02-22 09:55:00,80.73,80.83,80.63,80.67,57932.0,76.5564,76.6512,76.4616,76.4995,57932.0
2023-02-22 10:00:00,80.67,80.68,80.29,80.3,23298.0,76.4995,76.509,76.1391,76.1486,23298.0
2023-02-22 10:05:00,80.33,80.38,80.24,80.24,30354.0,76.1771,76.2245,76.0917,76.0917,30354.0
2023-02-22 10:10:00,80.23,80.23,80.0,80.08,19188.0,76.0822,76.0822,75.8641,75.94,19188.0
2023-02-22 10:15:00,80.11,80.12,79.85,79.89,16533.0,75.9684,75.9779,75.7219,75.7598,16533.0
2023-02-22 10:20:00,79.92,80.09,79.92,80.05,14186.0,75.7883,75.9495,75.7883,75.9116,14186.0
2023-02-22 10:25:00,80.03,80.15,79.82,79.83,28132.0,75.8926,76.0064,75.6934,75.7029,28132.0
2023-02-22 10:30:00,79.8,79.89,79.46,79.46,54514.0,75.6745,75.7598,75.3521,75.3521,54514.0
2023-02-22 10:35:00,79.51,79.68,79.51,79.67,12570.0,75.3995,75.5607,75.3995,75.5512,12570.0
2023-02-22 10:40:00,79.68,79.89,79.68,79.85,21068.0,75.5607,75.7598,75.5607,75.7219,21068.0
2023-02-22 10:45:00,79.86,79.98,79.86,79.94,24042.0,75.7314,75.8452,75.7314,75.8072,24042.0
2023-02-22 10:50:00,80.0,80.08,79.95,80.06,11563.0,75.8641,75.94,75.8167,75.921,11563.0
2023-02-22 10:55:00,80.06,80.21,80.06,80.16,9814.0,75.921,76.0633,75.921,76.0159,9814.0
2023-02-22 11:00:00,80.17,80.21,80.12,80.12,11339.0,76.0253,76.0633,75.9779,75.9779,11339.0
2023-02-22 11:05:00,80.12,80.18,80.03,80.14,13229.0,75.9779,76.0348,75.8926,75.9969,13229.0
2023-02-22 11:10:00,80.17,80.17,79.96,80.07,15134.0,76.0253,76.0253,75.8262,75.9305,15134.0
2023-02-22 11:15:00,80.06,80.1,79.98,80.09,9743.0,75.921,75.959,75.8452,75.9495,9743.0
2023-02-22 11:20:00,80.1,80.24,80.1,80.22,16282.0,75.959,76.0917,75.959,76.0728,16282.0
2023-02-22 11:25:00,80.18,80.22,80.11,80.14,11158.0,76.0348,76.0728,75.9684,75.9969,11158.0
2023-02-22 11:30:00,80.15,80.29,80.13,80.29,11788.0,76.0064,76.1391,75.9874,76.1391,11788.0
2023-02-22 11:35:00,80.31,80.34,80.07,80.1,10525.0,76.1581,76.1866,75.9305,75.959,10525.0
2023-02-22 11:40:00,80.12,80.15,80.03,80.13,6823.0,75.9779,76.0064,75.8926,75.9874,6823.0
2023-02-22 11:45:00,80.13,80.13,79.97,79.98,6952.0,75.9874,75.9874,75.8357,75.8452,6952.0
2023-02-22 11:50:00,80.0,80.04,79.92,80.0,14343.0,75.8641,75.9021,75.7883,75.8641,14343.0
2023-02-22 11:55:00,79.99,80.15,79.97,80.12,13693.0,75.8547,76.0064,75.8357,75.9779,13693.0
2023-02-22 12:00:00,80.13,80.13,79.97,79.99,9821.0,75.9874,75.9874,75.8357,75.8547,9821.0
2023-02-22 12:05:00,80.0,80.1,79.98,80.06,10358.0,75.8641,75.959,75.8452,75.921,10358.0
2023-02-22 12:10:00,80.05,80.06,79.96,80.03,17708.0,75.9116,75.921,75.8262,75.8926,17708.0
2023-02-22 12:15:00,80.03,80.23,80.03,80.17,10301.0,75.8926,76.0822,75.8926,76.0253,10301.0
2023-02-22 12:20:00,80.19,80.23,80.14,80.2,6976.0,76.0443,76.0822,75.9969,76.0538,6976.0
2023-02-22 12:25:00,80.22,80.29,80.17,80.17,6294.0,76.0728,76.1391,76.0253,76.0253,6294.0
2023-02-22 12:30:00,80.18,80.3,80.18,80.26,19375.0,76.0348,76.1486,76.0348,76.1107,19375.0
2023-02-22 12:35:00,80.25,80.41,80.25,80.33,14370.0,76.1012,76.2529,76.1012,76.1771,14370.0
2023-02-22 12:40:00,80.33,80.39,80.32,80.36,13021.0,76.1771,76.234,76.1676,76.2055,13021.0
2023-02-22 12:45:00,80.36,80.41,80.31,80.33,11204.0,76.2055,76.2529,76.1581,76.1771,11204.0
2023-02-22 12:50:00,80.33,80.4,80.25,80.29,8933.0,76.1771,76.2435,76.1012,76.1391,8933.0
2023-02-22 12:55:00,80.29,80.34,80.26,80.3,8819.0,76.1391,76.1866,76.1107,76.1486,8819.0
2023-02-22 13:00:00,80.25,80.36,80.22,80.34,9684.0,76.1012,76.2055,76.0728,76.1866,9684.0
2023-02-22 13:05:00,80.33,80.43,80.33,80.41,8621.0,76.1771,76.2719,76.1771,76.2529,8621.0
2023-02-22 13:10:00,80.4,80.43,80.32,80.36,7631.0,76.2435,76.2719,76.1676,76.2055,7631.0
2023-02-22 13:15:00,80.37,80.41,80.34,80.36,6892.0,76.215,76.2529,76.1866,76.2055,6892.0
2023-02-22 13:20:00,80.36,80.44,80.34,80.41,31378.0,76.2055,76.2814,76.1866,76.2529,31378.0
2023-02-22 13:25:00,80.4,80.58,80.39,80.57,37494.0,76.2435,76.4142,76.234,76.4047,37494.0
2023-02-22 13:30:00,80.57,80.59,80.47,80.53,14793.0,76.4047,76.4236,76.3098,76.3667,14793.0
2023-02-22 13:35:00,80.55,80.7,80.49,80.67,13079.0,76.3857,76.5279,76.3288,76.4995,13079.0
2023-02-22 13:40:00,80.68,80.68,80.62,80.68,10721.0,76.509,76.509,76.4521,76.509,10721.0
2023-02-22 13:45:00,80.68,80.68,80.57,80.63,13699.0,76.509,76.509,76.4047,76.4616,13699.0
2023-02-22 13:50:00,80.63,80.63,80.51,80.55,17224.0,76.4616,76.4616,76.3478,76.3857,17224.0
2023-02-22 13:55:00,80.56,80.66,80.56,80.61,9825.0,76.3952,76.49,76.3952,76.4426,9825.0
2023-02-22 14:00:00,80.61,80.81,80.33,80.61,75513.0,76.4426,76.6323,76.1771,76.4426,75513.0
2023-02-22 14:05:00,80.64,80.8,80.47,80.58,21524.0,76.471,76.6228,76.3098,76.4142,21524.0
2023-02-22 14:10:00,80.64,80.72,80.26,80.32,28804.0,76.471,76.5469,76.1107,76.1676,28804.0
2023-02-22 14:15:00,80.31,80.46,80.12,80.44,21556.0,76.1581,76.3004,75.9779,76.2814,21556.0
2023-02-22 14:20:00,80.44,80.55,80.26,80.32,25873.0,76.2814,76.3857,76.1107,76.1676,25873.0
2023-02-22 14:25:00,80.33,80.36,80.2,80.28,14550.0,76.1771,76.2055,76.0538,76.1297,14550.0
2023-02-22 14:30:00,80.23,80.25,79.96,80.03,36656.0,76.0822,76.1012,75.8262,75.8926,36656.0
2023-02-22 14:35:00,80.06,80.17,79.96,80.06,37761.0,75.921,76.0253,75.8262,75.921,37761.0
2023-02-22 14:40:00,80.05,80.09,79.85,79.96,12850.0,75.9116,75.9495,75.7219,75.8262,12850.0
2023-02-22 14:45:00,79.93,80.17,79.8,80.15,21947.0,75.7978,76.0253,75.6745,76.0064,21947.0
2023-02-22 14:50:00,80.15,80.16,79.86,79.87,21647.0,76.0064,76.0159,75.7314,75.7409,21647.0
2023-02-22 14:55:00,79.85,79.85,79.6,79.63,21256.0,75.7219,75.7219,75.4848,75.5133,21256.0
2023-02-22 15:00:00,79.62,79.67,79.49,79.56,26103.0,75.5038,75.5512,75.3805,75.4469,26103.0
2023-02-22 15:05:00,79.61,79.71,79.54,79.6,29169.0,75.4943,75.5891,75.4279,75.4848,29169.0
2023-02-22 15:10:00,79.6,79.67,79.45,79.45,32366.0,75.4848,75.5512,75.3426,75.3426,32366.0
2023-02-22 15:15:00,79.45,79.59,79.4,79.48,37840.0,75.3426,75.4753,75.2952,75.371,37840.0
2023-02-22 15:20:00,79.46,79.6,79.29,79.56,31053.0,75.3521,75.4848,75.1908,75.4469,31053.0
2023-02-22 15:25:00,79.55,79.61,79.34,79.35,27784.0,75.4374,75.4943,75.2383,75.2477,27784.0
2023-02-22 15:30:00,79.35,79.48,79.28,79.44,37877.0,75.2477,75.371,75.1814,75.3331,37877.0
2023-02-22 15:35:00,79.43,79.48,79.19,79.2,33032.0,75.3236,75.371,75.096,75.1055,33032.0
2023-02-22 15:40:00,79.22,79.35,79.2,79.26,39054.0,75.1245,75.2477,75.1055,75.1624,39054.0
2023-02-22 15:45:00,79.24,79.44,79.23,79.42,57534.0,75.1434,75.3331,75.1339,75.3141,57534.0
2023-02-22 15:50:00,79.42,79.48,79.16,79.41,93059.0,75.3141,75.371,75.0676,75.3046,93059.0
2023-02-22 15:55:00,79.42,79.8,79.41,79.77,283712.0,75.3141,75.6745,75.3046,75.646,283712.0
2023-02-23 09:30:00,81.64,81.88,81.15,81.2,90345.0,77.4194,77.6469,76.9547,77.0021,90345.0
2023-02-23 09:35:00,81.2,81.24,80.8,81.16,17090.0,77.0021,77.04,76.6228,76.9642,17090.0
2023-02-23 09:40:00,81.17,81.29,80.88,80.96,26791.0,76.9736,77.0874,76.6986,76.7745,26791.0
2023-02-23 09:45:00,80.96,81.01,80.77,80.85,42085.0,76.7745,76.8219,76.5943,76.6702,42085.0
2023-02-23 09:50:00,80.86,81.1,80.76,81.0,43008.0,76.6797,76.9073,76.5848,76.8124,43008.0
2023-02-23 09:55:00,81.0,81.11,80.92,81.01,17311.0,76.8124,76.9168,76.7366,76.8219,17311.0
2023-02-23 10:00:00,81.1,81.17,80.65,80.72,23889.0,76.9073,76.9736,76.4805,76.5469,23889.0
2023-02-23 10:05:00,80.71,80.74,80.41,80.61,25725.0,76.5374,76.5659,76.2529,76.4426,25725.0
2023-02-23 10:10:00,80.63,80.66,80.47,80.62,23757.0,76.4616,76.49,76.3098,76.4521,23757.0
2023-02-23 10:15:00,80.63,80.78,80.55,80.58,23685.0,76.4616,76.6038,76.3857,76.4142,23685.0
2023-02-23 10:20:00,80.61,80.85,80.57,80.84,50918.0,76.4426,76.6702,76.4047,76.6607,50918.0
2023-02-23 10:25:00,80.84,81.03,80.8,81.03,23423.0,76.6607,76.8409,76.6228,76.8409,23423.0
2023-02-23 10:30:00,81.02,81.05,80.72,80.98,42481.0,76.8314,76.8599,76.5469,76.7935,42481.0
2023-02-23 10:35:00,80.98,81.01,80.85,80.85,34984.0,76.7935,76.8219,76.6702,76.6702,34984.0
2023-02-23 10:40:00,80.85,80.85,80.71,80.75,35167.0,76.6702,76.6702,76.5374,76.5754,35167.0
2023-02-23 10:45:00,80.76,80.8,80.4,80.44,54737.0,76.5848,76.6228,76.2435,76.2814,54737.0
2023-02-23 10:50:00,80.44,80.48,80.22,80.26,43868.0,76.2814,76.3193,76.0728,76.1107,43868.0
2023-02-23 10:55:00,80.21,80.25,80.09,80.17,20744.0,76.0633,76.1012,75.9495,76.0253,20744.0
2023-02-23 11:00:00,80.17,80.41,80.16,80.36,11421.0,76.0253,76.2529,76.0159,76.2055,11421.0
2023-02-23 11:05:00,80.37,80.41,79.98,79.98,19623.0,76.215,76.2529,75.8452,75.8452,19623.0
2023-02-23 11:10:00,80.01,80.22,80.01,80.09,10532.0,75.8736,76.0728,75.8736,75.9495,10532.0
2023-02-23 11:15:00,80.15,80.2,80.04,80.12,13180.0,76.0064,76.0538,75.9021,75.9779,13180.0
2023-02-23 11:20:00,80.11,80.11,79.99,80.11,11671.0,75.9684,75.9684,75.8547,75.9684,11671.0
2023-02-23 11:25:00,80.16,80.18,79.92,80.03,19883.0,76.0159,76.0348,75.7883,75.8926,19883.0
2023-02-23 11:30:00,80.02,80.15,79.95,80.04,12532.0,75.8831,76.0064,75.8167,75.9021,12532.0
2023-02-23 11:35:00,80.07,80.13,79.93,79.94,12261.0,75.9305,75.9874,75.7978,75.8072,12261.0
2023-02-23 11:40:00,79.96,79.98,79.76,79.95,23167.0,75.8262,75.8452,75.6365,75.8167,23167.0
2023-02-23 11:45:00,79.95,80.11,79.9,79.9,27798.0,75.8167,75.9684,75.7693,75.7693,27798.0
2023-02-23 11:50:00,79.91,80.01,79.87,79.95,43925.0,75.7788,75.8736,75.7409,75.8167,43925.0
2023-02-23 11:55:00,79.98,80.03,79.93,79.94,57959.0,75.8452,75.8926,75.7978,75.8072,57959.0
2023-02-23 12:00:00,79.94,80.12,79.92,80.12,25192.0,75.8072,75.9779,75.7883,75.9779,25192.0
2023-02-23 12:05:00,80.12,80.22,80.06,80.09,21634.0,75.9779,76.0728,75.921,75.9495,21634.0
2023-02-23 12:10:00,80.07,80.07,79.83,79.95,15846.0,75.9305,75.9305,75.7029,75.8167,15846.0
2023-02-23 12:15:00,79.97,80.1,79.95,79.97,13873.0,75.8357,75.959,75.8167,75.8357,13873.0
2023-02-23 12:20:00,79.95,80.1,79.85,80.07,7937.0,75.8167,75.959,75.7219,75.9305,7937.0
2023-02-23 12:25:00,80.08,80.13,80.03,80.09,10009.0,75.94,75.9874,75.8926,75.9495,10009.0
2023-02-23 12:30:00,80.08,80.28,80.03,80.22,8634.0,75.94,76.1297,75.8926,76.0728,8634.0
2023-02-23 12:35:00,80.2,80.28,80.15,80.21,19277.0,76.0538,76.1297,76.0064,76.0633,19277.0
2023-02-23 12:40:00,80.21,80.33,80.14,80.31,11712.0,76.0633,76.1771,75.9969,76.1581,11712.0
2023-02-23 12:45:00,80.3,80.37,80.23,80.27,6455.0,76.1486,76.215,76.0822,76.1202,6455.0
2023-02-23 12:50:00,80.32,80.33,80.24,80.25,8508.0,76.1676,76.1771,76.0917,76.1012,8508.0
2023-02-23 12:55:00,80.25,80.35,80.21,80.3,11870.0,76.1012,76.196,76.0633,76.1486,11870.0
2023-02-23 13:00:00,80.29,80.5,80.24,80.4,29066.0,76.1391,76.3383,76.0917,76.2435,29066.0
2023-02-23 13:05:00,80.4,80.46,80.3,80.42,50040.0,76.2435,76.3004,76.1486,76.2624,50040.0
2023-02-23 13:10:00,80.44,80.51,80.37,80.48,13153.0,76.2814,76.3478,76.215,76.3193,13153.0
2023-02-23 13:15:00,80.51,80.64,80.48,80.63,10517.0,76.3478,76.471,76.3193,76.4616,10517.0
2023-02-23 13:20:00,80.63,80.69,80.59,80.63,23284.0,76.4616,76.5185,76.4236,76.4616,23284.0
2023-02-23 13:25:00,80.64,80.67,80.54,80.64,12815.0,76.471,76.4995,76.3762,76.471,12815.0
2023-02-23 13:30:00,80.65,80.65,80.49,80.5,17468.0,76.4805,76.4805,76.3288,76.3383,17468.0
2023-02-23 13:35:00,80.49,80.57,80.42,80.56,18280.0,76.3288,76.4047,76.2624,76.3952,18280.0
2023-02-23 13:40:00,80.56,80.78,80.55,80.67,23160.0,76.3952,76.6038,76.3857,76.4995,23160.0
2023-02-23 13:45:00,80.67,80.8,80.61,80.8,18040.0,76.4995,76.6228,76.4426,76.6228,18040.0
2023-02-23 13:50:00,80.81,80.86,80.62,80.62,15784.0,76.6323,76.6797,76.4521,76.4521,15784.0
2023-02-23 13:55:00,80.62,80.62,80.51,80.58,14586.0,76.4521,76.4521,76.3478,76.4142,14586.0
2023-02-23 14:00:00,80.56,80.62,80.49,80.56,17713.0,76.3952,76.4521,76.3288,76.3952,17713.0
2023-02-23 14:05:00,80.58,80.68,80.58,80.61,15097.0,76.4142,76.509,76.4142,76.4426,15097.0
2023-02-23 14:10:00,80.61,80.81,80.55,80.79,15498.0,76.4426,76.6323,76.3857,76.6133,15498.0
2023-02-23 14:15:00,80.81,81.07,80.81,81.02,25491.0,76.6323,76.8788,76.6323,76.8314,25491.0
2023-02-23 14:20:00,81.01,81.15,80.92,80.95,21597.0,76.8219,76.9547,76.7366,76.765,21597.0
2023-02-23 14:25:00,80.95,81.01,80.9,80.98,15361.0,76.765,76.8219,76.7176,76.7935,15361.0
2023-02-23 14:30:00,80.98,81.31,80.98,81.27,18111.0,76.7935,77.1064,76.7935,77.0685,18111.0
2023-02-23 14:35:00,81.26,81.35,81.24,81.3,19496.0,77.059,77.1443,77.04,77.0969,19496.0
2023-02-23 14:40:00,81.31,81.38,81.22,81.35,11488.0,77.1064,77.1728,77.0211,77.1443,11488.0
2023-02-23 14:45:00,81.37,81.44,81.29,81.37,19527.0,77.1633,77.2297,77.0874,77.1633,19527.0
2023-02-23 14:50:00,81.36,81.4,81.23,81.4,10955.0,77.1538,77.1918,77.0305,77.1918,10955.0
2023-02-23 14:55:00,81.41,81.42,81.16,81.21,18246.0,77.2012,77.2107,76.9642,77.0116,18246.0
2023-02-23 15:00:00,81.24,81.5,81.22,81.48,17076.0,77.04,77.2866,77.0211,77.2676,17076.0
2023-02-23 15:05:00,81.49,81.58,81.4,81.41,21325.0,77.2771,77.3625,77.1918,77.2012,21325.0
2023-02-23 15:10:00,81.42,81.59,81.38,81.51,29832.0,77.2107,77.3719,77.1728,77.2961,29832.0
2023-02-23 15:15:00,81.52,81.61,81.42,81.45,26930.0,77.3056,77.3909,77.2107,77.2392,26930.0
2023-02-23 15:20:00,81.45,81.55,81.36,81.5,23202.0,77.2392,77.334,77.1538,77.2866,23202.0
2023-02-23 15:25:00,81.51,81.58,81.43,81.53,29506.0,77.2961,77.3625,77.2202,77.315,29506.0
2023-02-23 15:30:00,81.53,81.68,81.46,81.61,39864.0,77.315,77.4573,77.2487,77.3909,39864.0
2023-02-23 15:35:00,81.6,81.69,81.51,81.65,45436.0,77.3814,77.4668,77.2961,77.4288,45436.0
2023-02-23 15:40:00,81.63,81.7,81.59,81.66,42706.0,77.4099,77.4762,77.3719,77.4383,42706.0
2023-02-23 15:45:00,81.65,81.65,81.36,81.36,51248.0,77.4288,77.4288,77.1538,77.1538,51248.0
2023-02-23 15:50:00,81.34,81.4,81.18,81.27,160205.0,77.1349,77.1918,76.9831,77.0685,160205.0
2023-02-23 15:55:00,81.27,81.37,81.1,81.19,379855.0,77.0685,77.1633,76.9073,76.9926,379855.0
2023-02-24 09:30:00,80.08,80.34,79.76,80.03,68446.0,75.94,76.1866,75.6365,75.8926,68446.0
2023-02-24 09:35:00,80.04,80.36,79.96,80.33,13380.0,75.9021,76.2055,75.8262,76.1771,13380.0
2023-02-24 09:40:00,80.36,80.4,79.88,79.91,25451.0,76.2055,76.2435,75.7503,75.7788,25451.0
2023-02-24 09:45:00,79.87,80.06,79.61,80.02,35174.0,75.7409,75.921,75.4943,75.8831,35174.0
2023-02-24 09:50:00,79.99,80.13,79.92,79.99,17869.0,75.8547,75.9874,75.7883,75.8547,17869.0
2023-02-24 09:55:00,80.05,80.35,79.99,80.1,26214.0,75.9116,76.196,75.8547,75.959,26214.0
2023-02-24 10:00:00,80.1,80.21,79.9,80.05,27616.0,75.959,76.0633,75.7693,75.9116,27616.0
2023-02-24 10:05:00,80.06,80.09,79.74,79.78,103173.0,75.921,75.9495,75.6176,75.6555,103173.0
2023-02-24 10:10:00,79.77,79.79,79.65,79.73,23685.0,75.646,75.665,75.5322,75.6081,23685.0
2023-02-24 10:15:00,79.75,79.75,79.58,79.64,15878.0,75.6271,75.6271,75.4658,75.5227,15878.0
2023-02-24 10:20:00,79.63,79.72,79.53,79.6,23619.0,75.5133,75.5986,75.4184,75.4848,23619.0
2023-02-24 10:25:00,79.6,79.74,79.52,79.73,12534.0,75.4848,75.6176,75.409,75.6081,12534.0
2023-02-24 10:30:00,79.71,79.81,79.59,79.81,24514.0,75.5891,75.684,75.4753,75.684,24514.0
2023-02-24 10:35:00,79.81,79.86,79.56,79.58,16628.0,75.684,75.7314,75.4469,75.4658,16628.0
2023-02-24 10:40:00,79.56,79.71,79.51,79.68,13636.0,75.4469,75.5891,75.3995,75.5607,13636.0
2023-02-24 10:45:00,79.69,79.76,79.62,79.68,12812.0,75.5702,75.6365,75.5038,75.5607,12812.0
2023-02-24 10:50:00,79.66,79.66,79.52,79.54,9958.0,75.5417,75.5417,75.409,75.4279,9958.0
2023-02-24 10:55:00,79.51,79.58,79.47,79.54,13091.0,75.3995,75.4658,75.3615,75.4279,13091.0
2023-02-24 11:00:00,79.54,79.59,79.46,79.52,7304.0,75.4279,75.4753,75.3521,75.409,7304.0
2023-02-24 11:05:00,79.56,79.65,79.49,79.63,16755.0,75.4469,75.5322,75.3805,75.5133,16755.0
2023-02-24 11:10:00,79.64,79.79,79.63,79.67,9688.0,75.5227,75.665,75.5133,75.5512,9688.0
2023-02-24 11:15:00,79.63,79.76,79.62,79.66,16517.0,75.5133,75.6365,75.5038,75.5417,16517.0
2023-02-24 11:20:00,79.67,79.84,79.63,79.8,21911.0,75.5512,75.7124,75.5133,75.6745,21911.0
2023-02-24 11:25:00,79.81,80.06,79.77,80.01,36754.0,75.684,75.921,75.646,75.8736,36754.0
2023-02-24 11:30:00,80.0,80.11,79.93,79.97,57181.0,75.8641,75.9684,75.7978,75.8357,57181.0
2023-02-24 11:35:00,79.95,79.99,79.91,79.93,19925.0,75.8167,75.8547,75.7788,75.7978,19925.0
2023-02-24 11:40:00,79.93,80.11,79.93,80.04,11174.0,75.7978,75.9684,75.7978,75.9021,11174.0
2023-02-24 11:45:00,80.04,80.19,80.03,80.16,17884.0,75.9021,76.0443,75.8926,76.0159,17884.0
2023-02-24 11:50:00,80.18,80.33,80.06,80.1,20464.0,76.0348,76.1771,75.921,75.959,20464.0
2023-02-24 11:55:00,80.12,80.15,80.02,80.08,9785.0,75.9779,76.0064,75.8831,75.94,9785.0
2023-02-24 12:00:00,80.1,80.11,79.94,79.97,19825.0,75.959,75.9684,75.8072,75.8357,19825.0
2023-02-24 12:05:00,79.99,80.01,79.88,79.92,11683.0,75.8547,75.8736,75.7503,75.7883,11683.0
2023-02-24 12:10:00,79.92,79.97,79.9,79.94,6198.0,75.7883,75.8357,75.7693,75.8072,6198.0
2023-02-24 12:15:00,79.95,79.95,79.82,79.85,15296.0,75.8167,75.8167,75.6934,75.7219,15296.0
2023-02-24 12:20:00,79.83,79.87,79.79,79.85,6282.0,75.7029,75.7409,75.665,75.7219,6282.0
2023-02-24 12:25:00,79.84,79.84,79.72,79.79,14582.0,75.7124,75.7124,75.5986,75.665,14582.0
2023-02-24 12:30:00,79.81,79.9,79.72,79.73,7995.0,75.684,75.7693,75.5986,75.6081,7995.0
2023-02-24 12:35:00,79.74,79.78,79.69,79.7,11993.0,75.6176,75.6555,75.5702,75.5796,11993.0
2023-02-24 12:40:00,79.7,79.72,79.65,79.67,12367.0,75.5796,75.5986,75.5322,75.5512,12367.0
2023-02-24 12:45:00,79.67,79.71,79.61,79.61,28986.0,75.5512,75.5891,75.4943,75.4943,28986.0
2023-02-24 12:50:00,79.61,79.69,79.59,79.69,7723.0,75.4943,75.5702,75.4753,75.5702,7723.0
2023-02-24 12:55:00,79.67,79.68,79.59,79.6,7798.0,75.5512,75.5607,75.4753,75.4848,7798.0
2023-02-24 13:00:00,79.6,79.64,79.53,79.55,16457.0,75.4848,75.5227,75.4184,75.4374,16457.0
2023-02-24 13:05:00,79.5,79.57,79.48,79.52,19544.0,75.39,75.4564,75.371,75.409,19544.0
2023-02-24 13:10:00,79.52,79.53,79.44,79.49,12844.0,75.409,75.4184,75.3331,75.3805,12844.0
2023-02-24 13:15:00,79.49,79.6,79.48,79.6,14733.0,75.3805,75.4848,75.371,75.4848,14733.0
2023-02-24 13:20:00,79.61,79.69,79.58,79.63,10821.0,75.4943,75.5702,75.4658,75.5133,10821.0
2023-02-24 13:25:00,79.66,79.69,79.63,79.63,6479.0,75.5417,75.5702,75.5133,75.5133,6479.0
2023-02-24 13:30:00,79.61,79.62,79.49,79.61,18365.0,75.4943,75.5038,75.3805,75.4943,18365.0
2023-02-24 13:35:00,79.63,79.7,79.6,79.7,8535.0,75.5133,75.5796,75.4848,75.5796,8535.0
2023-02-24 13:40:00,79.72,79.78,79.66,79.67,10925.0,75.5986,75.6555,75.5417,75.5512,10925.0
2023-02-24 13:45:00,79.67,79.76,79.65,79.68,12971.0,75.5512,75.6365,75.5322,75.5607,12971.0
2023-02-24 13:50:00,79.68,79.74,79.65,79.67,9707.0,75.5607,75.6176,75.5322,75.5512,9707.0
2023-02-24 13:55:00,79.67,79.7,79.63,79.7,13453.0,75.5512,75.5796,75.5133,75.5796,13453.0
2023-02-24 14:00:00,79.69,79.8,79.66,79.75,11300.0,75.5702,75.6745,75.5417,75.6271,11300.0
2023-02-24 14:05:00,79.72,79.77,79.69,79.73,11214.0,75.5986,75.646,75.5702,75.6081,11214.0
2023-02-24 14:10:00,79.72,79.73,79.57,79.64,18631.0,75.5986,75.6081,75.4564,75.5227,18631.0
2023-02-24 14:15:00,79.67,79.75,79.66,79.72,15477.0,75.5512,75.6271,75.5417,75.5986,15477.0
2023-02-24 14:20:00,79.7,79.73,79.54,79.69,28119.0,75.5796,75.6081,75.4279,75.5702,28119.0
2023-02-24 14:25:00,79.72,79.79,79.65,79.66,12968.0,75.5986,75.665,75.5322,75.5417,12968.0
2023-02-24 14:30:00,79.67,79.74,79.58,79.69,13355.0,75.5512,75.6176,75.4658,75.5702,13355.0
2023-02-24 14:35:00,79.69,79.69,79.63,79.65,8672.0,75.5702,75.5702,75.5133,75.5322,8672.0
2023-02-24 14:40:00,79.65,79.65,79.5,79.6,12610.0,75.5322,75.5322,75.39,75.4848,12610.0
2023-02-24 14:45:00,79.57,79.78,79.57,79.78,16472.0,75.4564,75.6555,75.4564,75.6555,16472.0
2023-02-24 14:50:00,79.78,79.94,79.78,79.9,15026.0,75.6555,75.8072,75.6555,75.7693,15026.0
2023-02-24 14:55:00,79.88,80.1,79.87,80.02,15225.0,75.7503,75.959,75.7409,75.8831,15225.0
2023-02-24 15:00:00,80.03,80.12,79.87,79.88,17422.0,75.8926,75.9779,75.7409,75.7503,17422.0
2023-02-24 15:05:00,79.88,80.0,79.88,79.98,18289.0,75.7503,75.8641,75.7503,75.8452,18289.0
2023-02-24 15:10:00,79.98,79.99,79.79,79.81,16763.0,75.8452,75.8547,75.665,75.684,16763.0
2023-02-24 15:15:00,79.82,79.9,79.75,79.9,20358.0,75.6934,75.7693,75.6271,75.7693,20358.0
2023-02-24 15:20:00,79.9,79.94,79.81,79.81,18428.0,75.7693,75.8072,75.684,75.684,18428.0
2023-02-24 15:25:00,79.79,79.88,79.72,79.73,23812.0,75.665,75.7503,75.5986,75.6081,23812.0
2023-02-24 15:30:00,79.72,79.75,79.65,79.68,39761.0,75.5986,75.6271,75.5322,75.5607,39761.0
2023-02-24 15:35:00,79.65,79.7,79.55,79.55,170927.0,75.5322,75.5796,75.4374,75.4374,170927.0
2023-02-24 15:40:00,79.53,79.65,79.5,79.58,41750.0,75.4184,75.5322,75.39,75.4658,41750.0
2023-02-24 15:45:00,79.58,79.58,79.49,79.56,68005.0,75.4658,75.4658,75.3805,75.4469,68005.0
2023-02-24 15:50:00,79.56,79.71,79.45,79.68,137660.0,75.4469,75.5891,75.3426,75.5607,137660.0
2023-02-24 15:55:00,79.68,79.86,79.51,79.78,456177.0,75.5607,75.7314,75.3995,75.6555,456177.0
2023-02-27 09:30:00,81.41,81.61,80.92,80.95,92469.0,77.2012,77.3909,76.7366,76.765,92469.0
2023-02-27 09:35:00,80.93,80.96,80.47,80.51,19136.0,76.7461,76.7745,76.3098,76.3478,19136.0
2023-02-27 09:40:00,80.51,80.86,80.51,80.77,14081.0,76.3478,76.6797,76.3478,76.5943,14081.0
2023-02-27 09:45:00,80.74,81.01,80.74,80.89,18219.0,76.5659,76.8219,76.5659,76.7081,18219.0
2023-02-27 09:50:00,80.9,81.0,80.8,80.84,13680.0,76.7176,76.8124,76.6228,76.6607,13680.0
2023-02-27 09:55:00,80.88,81.15,80.88,81.11,41285.0,76.6986,76.9547,76.6986,76.9168,41285.0
2023-02-27 10:00:00,81.11,81.11,80.91,81.0,9274.0,76.9168,76.9168,76.7271,76.8124,9274.0
2023-02-27 10:05:00,80.99,81.29,80.99,81.11,15838.0,76.803,77.0874,76.803,76.9168,15838.0
2023-02-27 10:10:00,81.08,81.17,81.0,81.15,15448.0,76.8883,76.9736,76.8124,76.9547,15448.0
2023-02-27 10:15:00,81.17,81.24,81.01,81.2,20585.0,76.9736,77.04,76.8219,77.0021,20585.0
2023-02-27 10:20:00,81.22,81.22,80.95,80.97,13833.0,77.0211,77.0211,76.765,76.784,13833.0
2023-02-27 10:25:00,80.98,81.05,80.87,80.88,33543.0,76.7935,76.8599,76.6892,76.6986,33543.0
2023-02-27 10:30:00,80.88,80.9,80.77,80.89,41027.0,76.6986,76.7176,76.5943,76.7081,41027.0
2023-02-27 10:35:00,80.88,80.9,80.6,80.77,49834.0,76.6986,76.7176,76.4331,76.5943,49834.0
2023-02-27 10:40:00,80.73,80.73,80.42,80.65,18721.0,76.5564,76.5564,76.2624,76.4805,18721.0
2023-02-27 10:45:00,80.63,80.64,80.44,80.63,12795.0,76.4616,76.471,76.2814,76.4616,12795.0
2023-02-27 10:50:00,80.63,80.71,80.55,80.67,12340.0,76.4616,76.5374,76.3857,76.4995,12340.0
2023-02-27 10:55:00,80.66,80.73,80.47,80.71,21506.0,76.49,76.5564,76.3098,76.5374,21506.0
2023-02-27 11:00:00,80.74,80.85,80.71,80.79,14324.0,76.5659,76.6702,76.5374,76.6133,14324.0
2023-02-27 11:05:00,80.8,80.99,80.8,80.99,13855.0,76.6228,76.803,76.6228,76.803,13855.0
2023-02-27 11:10:00,81.03,81.03,80.68,80.76,24673.0,76.8409,76.8409,76.509,76.5848,24673.0
2023-02-27 11:15:00,80.74,80.91,80.7,80.8,21185.0,76.5659,76.7271,76.5279,76.6228,21185.0
2023-02-27 11:20:00,80.8,80.85,80.73,80.76,18529.0,76.6228,76.6702,76.5564,76.5848,18529.0
2023-02-27 11:25:00,80.77,80.85,80.67,80.84,17354.0,76.5943,76.6702,76.4995,76.6607,17354.0
2023-02-27 11:30:00,80.84,80.88,80.58,80.64,18177.0,76.6607,76.6986,76.4142,76.471,18177.0
2023-02-27 11:35:00,80.64,80.75,80.63,80.7,34158.0,76.471,76.5754,76.4616,76.5279,34158.0
2023-02-27 11:40:00,80.71,80.92,80.69,80.83,100611.0,76.5374,76.7366,76.5185,76.6512,100611.0
2023-02-27 11:45:00,80.84,80.94,80.82,80.91,36821.0,76.6607,76.7555,76.6417,76.7271,36821.0
2023-02-27 11:50:00,80.9,81.03,80.89,80.93,14717.0,76.7176,76.8409,76.7081,76.7461,14717.0
2023-02-27 11:55:00,80.94,81.04,80.88,81.01,16217.0,76.7555,76.8504,76.6986,76.8219,16217.0
2023-02-27 12:00:00,81.05,81.13,80.94,81.03,16926.0,76.8599,76.9357,76.7555,76.8409,16926.0
2023-02-27 12:05:00,81.02,81.02,80.92,80.94,8018.0,76.8314,76.8314,76.7366,76.7555,8018.0
2023-02-27 12:10:00,80.95,80.99,80.86,80.96,7998.0,76.765,76.803,76.6797,76.7745,7998.0
2023-02-27 12:15:00,80.97,81.03,80.93,81.02,19091.0,76.784,76.8409,76.7461,76.8314,19091.0
2023-02-27 12:20:00,81.01,81.03,80.88,81.01,13045.0,76.8219,76.8409,76.6986,76.8219,13045.0
2023-02-27 12:25:00,81.04,81.11,81.02,81.04,25209.0,76.8504,76.9168,76.8314,76.8504,25209.0
2023-02-27 12:30:00,81.04,81.26,81.02,81.23,13981.0,76.8504,77.059,76.8314,77.0305,13981.0
2023-02-27 12:35:00,81.23,81.27,81.18,81.19,10134.0,77.0305,77.0685,76.9831,76.9926,10134.0
2023-02-27 12:40:00,81.19,81.21,81.13,81.19,8647.0,76.9926,77.0116,76.9357,76.9926,8647.0
2023-02-27 12:45:00,81.21,81.33,81.21,81.29,11457.0,77.0116,77.1254,77.0116,77.0874,11457.0
2023-02-27 12:50:00,81.3,81.33,81.23,81.27,9848.0,77.0969,77.1254,77.0305,77.0685,9848.0
2023-02-27 12:55:00,81.29,81.33,81.25,81.28,9170.0,77.0874,77.1254,77.0495,77.078,9170.0
2023-02-27 13:00:00,81.28,81.4,81.26,81.37,12342.0,77.078,77.1918,77.059,77.1633,12342.0
2023-02-27 13:05:00,81.38,81.39,81.29,81.36,8223.0,77.1728,77.1823,77.0874,77.1538,8223.0
2023-02-27 13:10:00,81.36,81.36,81.27,81.33,9241.0,77.1538,77.1538,77.0685,77.1254,9241.0
2023-02-27 13:15:00,81.33,81.39,81.32,81.32,8539.0,77.1254,77.1823,77.1159,77.1159,8539.0
2023-02-27 13:20:00,81.31,81.36,81.24,81.32,11175.0,77.1064,77.1538,77.04,77.1159,11175.0
2023-02-27 13:25:00,81.31,81.36,81.24,81.28,10476.0,77.1064,77.1538,77.04,77.078,10476.0
2023-02-27 13:30:00,81.29,81.33,81.23,81.27,7342.0,77.0874,77.1254,77.0305,77.0685,7342.0
2023-02-27 13:35:00,81.31,81.33,81.2,81.25,20839.0,77.1064,77.1254,77.0021,77.0495,20839.0
2023-02-27 13:40:00,81.27,81.29,81.13,81.19,9047.0,77.0685,77.0874,76.9357,76.9926,9047.0
2023-02-27 13:45:00,81.18,81.19,81.13,81.15,18941.0,76.9831,76.9926,76.9357,76.9547,18941.0
2023-02-27 13:50:00,81.17,81.26,81.15,81.22,12934.0,76.9736,77.059,76.9547,77.0211,12934.0
2023-02-27 13:55:00,81.22,81.36,81.21,81.29,13536.0,77.0211,77.1538,77.0116,77.0874,13536.0
2023-02-27 14:00:00,81.3,81.45,81.27,81.43,12108.0,77.0969,77.2392,77.0685,77.2202,12108.0
2023-02-27 14:05:00,81.43,81.47,81.4,81.43,9405.0,77.2202,77.2581,77.1918,77.2202,9405.0
2023-02-27 14:10:00,81.44,81.5,81.4,81.4,11899.0,77.2297,77.2866,77.1918,77.1918,11899.0
2023-02-27 14:15:00,81.39,81.39,81.23,81.24,20204.0,77.1823,77.1823,77.0305,77.04,20204.0
2023-02-27 14:20:00,81.23,81.25,81.15,81.23,14271.0,77.0305,77.0495,76.9547,77.0305,14271.0
2023-02-27 14:25:00,81.23,81.27,81.21,81.26,10424.0,77.0305,77.0685,77.0116,77.059,10424.0
2023-02-27 14:30:00,81.26,81.27,81.18,81.2,12379.0,77.059,77.0685,76.9831,77.0021,12379.0
2023-02-27 14:35:00,81.18,81.25,81.16,81.19,10065.0,76.9831,77.0495,76.9642,76.9926,10065.0
2023-02-27 14:40:00,81.19,81.2,81.01,81.09,14691.0,76.9926,77.0021,76.8219,76.8978,14691.0
2023-02-27 14:45:00,81.1,81.1,80.95,81.0,16828.0,76.9073,76.9073,76.765,76.8124,16828.0
2023-02-27 14:50:00,81.0,81.1,80.95,81.1,10900.0,76.8124,76.9073,76.765,76.9073,10900.0
2023-02-27 14:55:00,81.1,81.12,81.05,81.07,11287.0,76.9073,76.9262,76.8599,76.8788,11287.0
2023-02-27 15:00:00,81.03,81.08,80.91,80.97,16216.0,76.8409,76.8883,76.7271,76.784,16216.0
2023-02-27 15:05:00,80.98,81.01,80.89,80.9,19521.0,76.7935,76.8219,76.7081,76.7176,19521.0
2023-02-27 15:10:00,80.89,80.96,80.82,80.92,17558.0,76.7081,76.7745,76.6417,76.7366,17558.0
2023-02-27 15:15:00,80.94,80.96,80.74,80.74,75199.0,76.7555,76.7745,76.5659,76.5659,75199.0
2023-02-27 15:20:00,80.74,80.78,80.67,80.76,23937.0,76.5659,76.6038,76.4995,76.5848,23937.0
2023-02-27 15:25:00,80.77,80.81,80.7,80.81,23805.0,76.5943,76.6323,76.5279,76.6323,23805.0
2023-02-27 15:30:00,80.8,80.8,80.66,80.7,43703.0,76.6228,76.6228,76.49,76.5279,43703.0
2023-02-27 15:35:00,80.71,80.72,80.5,80.6,36313.0,76.5374,76.5469,76.3383,76.4331,36313.0
2023-02-27 15:40:00,80.6,80.78,80.56,80.68,49474.0,76.4331,76.6038,76.3952,76.509,49474.0
2023-02-27 15:45:00,80.67,80.78,80.56,80.56,49062.0,76.4995,76.6038,76.3952,76.3952,49062.0
2023-02-27 15:50:00,80.54,80.72,80.53,80.64,68908.0,76.3762,76.5469,76.3667,76.471,68908.0
2023-02-27 15:55:00,80.65,80.68,80.53,80.61,153712.0,76.4805,76.509,76.3667,76.4426,153712.0
2023-02-28 09:30:00,80.45,81.0,80.26,80.7,78333.0,76.2909,76.8124,76.1107,76.5279,78333.0
2023-02-28 09:35:00,80.81,81.15,80.73,80.96,64465.0,76.6323,76.9547,76.5564,76.7745,64465.0
2023-02-28 09:40:00,80.99,81.09,80.93,81.0,70685.0,76.803,76.8978,76.7461,76.8124,70685.0
2023-02-28 09:45:00,81.02,81.3,81.0,81.24,43473.0,76.8314,77.0969,76.8124,77.04,43473.0
2023-02-28 09:50:00,81.2,81.41,81.07,81.37,26050.0,77.0021,77.2012,76.8788,77.1633,26050.0
2023-02-28 09:55:00,81.37,81.4,81.16,81.17,24473.0,77.1633,77.1918,76.9642,76.9736,24473.0
2023-02-28 10:00:00,81.22,81.3,81.07,81.14,23475.0,77.0211,77.0969,76.8788,76.9452,23475.0
2023-02-28 10:05:00,81.12,81.23,81.0,81.18,19985.0,76.9262,77.0305,76.8124,76.9831,19985.0
2023-02-28 10:10:00,81.18,81.18,80.91,81.09,21429.0,76.9831,76.9831,76.7271,76.8978,21429.0
2023-02-28 10:15:00,81.12,81.14,80.98,81.1,28269.0,76.9262,76.9452,76.7935,76.9073,28269.0
2023-02-28 10:20:00,81.1,81.32,81.05,81.24,30499.0,76.9073,77.1159,76.8599,77.04,30499.0
2023-02-28 10:25:00,81.25,81.3,81.05,81.07,35389.0,77.0495,77.0969,76.8599,76.8788,35389.0
2023-02-28 10:30:00,81.1,81.11,80.93,81.05,17293.0,76.9073,76.9168,76.7461,76.8599,17293.0
2023-02-28 10:35:00,81.05,81.13,80.98,81.07,13317.0,76.8599,76.9357,76.7935,76.8788,13317.0
2023-02-28 10:40:00,81.06,81.19,81.02,81.03,12556.0,76.8693,76.9926,76.8314,76.8409,12556.0
2023-02-28 10:45:00,81.02,81.09,80.88,80.9,24290.0,76.8314,76.8978,76.6986,76.7176,24290.0
2023-02-28 10:50:00,80.86,80.97,80.79,80.95,10040.0,76.6797,76.784,76.6133,76.765,10040.0
2023-02-28 10:55:00,80.94,81.15,80.91,81.13,8945.0,76.7555,76.9547,76.7271,76.9357,8945.0
2023-02-28 11:00:00,81.18,81.23,81.07,81.13,10617.0,76.9831,77.0305,76.8788,76.9357,10617.0
2023-02-28 11:05:00,81.17,81.23,81.1,81.21,12658.0,76.9736,77.0305,76.9073,77.0116,12658.0
2023-02-28 11:10:00,81.22,81.27,81.18,81.25,10307.0,77.0211,77.0685,76.9831,77.0495,10307.0
2023-02-28 11:15:00,81.24,81.34,81.21,81.21,11288.0,77.04,77.1349,77.0116,77.0116,11288.0
2023-02-28 11:20:00,81.22,81.35,81.22,81.28,9085.0,77.0211,77.1443,77.0211,77.078,9085.0
2023-02-28 11:25:00,81.29,81.29,81.14,81.2,13891.0,77.0874,77.0874,76.9452,77.0021,13891.0
2023-02-28 11:30:00,81.2,81.25,81.05,81.08,13093.0,77.0021,77.0495,76.8599,76.8883,13093.0
2023-02-28 11:35:00,81.06,81.14,81.02,81.11,14211.0,76.8693,76.9452,76.8314,76.9168,14211.0
2023-02-28 11:40:00,81.07,81.15,81.05,81.07,11128.0,76.8788,76.9547,76.8599,76.8788,11128.0
2023-02-28 11:45:00,81.07,81.12,81.02,81.06,24689.0,76.8788,76.9262,76.8314,76.8693,24689.0
2023-02-28 11:50:00,81.05,81.16,81.03,81.13,11466.0,76.8599,76.9642,76.8409,76.9357,11466.0
2023-02-28 11:55:00,81.14,81.26,81.06,81.26,11098.0,76.9452,77.059,76.8693,77.059,11098.0
2023-02-28 12:00:00,81.3,81.39,81.29,81.39,9045.0,77.0969,77.1823,77.0874,77.1823,9045.0
2023-02-28 12:05:00,81.39,81.43,81.28,81.32,14134.0,77.1823,77.2202,77.078,77.1159,14134.0
2023-02-28 12:10:00,81.33,81.43,81.31,81.39,4920.0,77.1254,77.2202,77.1064,77.1823,4920.0
2023-02-28 12:15:00,81.37,81.42,81.34,81.4,6818.0,77.1633,77.2107,77.1349,77.1918,6818.0
2023-02-28 12:20:00,81.41,81.49,81.37,81.4,9411.0,77.2012,77.2771,77.1633,77.1918,9411.0
2023-02-28 12:25:00,81.39,81.4,81.33,81.37,8390.0,77.1823,77.1918,77.1254,77.1633,8390.0
2023-02-28 12:30:00,81.38,81.41,81.34,81.38,10187.0,77.1728,77.2012,77.1349,77.1728,10187.0
2023-02-28 12:35:00,81.37,81.46,81.35,81.4,12900.0,77.1633,77.2487,77.1443,77.1918,12900.0
2023-02-28 12:40:00,81.4,81.5,81.38,81.45,16446.0,77.1918,77.2866,77.1728,77.2392,16446.0
2023-02-28 12:45:00,81.45,81.55,81.42,81.55,11865.0,77.2392,77.334,77.2107,77.334,11865.0
2023-02-28 12:50:00,81.55,81.7,81.53,81.65,32240.0,77.334,77.4762,77.315,77.4288,32240.0
2023-02-28 12:55:00,81.66,81.71,81.6,81.64,17118.0,77.4383,77.4857,77.3814,77.4194,17118.0
2023-02-28 13:00:00,81.65,81.73,81.64,81.73,7433.0,77.4288,77.5047,77.4194,77.5047,7433.0
2023-02-28 13:05:00,81.73,81.77,81.64,81.64,10191.0,77.5047,77.5426,77.4194,77.4194,10191.0
2023-02-28 13:10:00,81.66,81.68,81.62,81.63,10792.0,77.4383,77.4573,77.4004,77.4099,10792.0
2023-02-28 13:15:00,81.62,81.65,81.59,81.6,9544.0,77.4004,77.4288,77.3719,77.3814,9544.0
2023-02-28 13:20:00,81.61,81.65,81.58,81.65,19098.0,77.3909,77.4288,77.3625,77.4288,19098.0
2023-02-28 13:25:00,81.66,81.76,81.63,81.75,14286.0,77.4383,77.5331,77.4099,77.5237,14286.0
2023-02-28 13:30:00,81.77,81.8,81.63,81.73,14713.0,77.5426,77.5711,77.4099,77.5047,14713.0
2023-02-28 13:35:00,81.73,81.86,81.71,81.84,20858.0,77.5047,77.628,77.4857,77.609,20858.0
2023-02-28 13:40:00,81.84,81.9,81.78,81.84,12428.0,77.609,77.6659,77.5521,77.609,12428.0
2023-02-28 13:45:00,81.86,81.95,81.85,81.87,9218.0,77.628,77.7133,77.6185,77.6375,9218.0
2023-02-28 13:50:00,81.86,81.97,81.85,81.94,10164.0,77.628,77.7323,77.6185,77.7038,10164.0
2023-02-28 13:55:00,81.94,81.95,81.91,81.94,9853.0,77.7038,77.7133,77.6754,77.7038,9853.0
2023-02-28 14:00:00,81.94,82.06,81.94,82.03,20804.0,77.7038,77.8176,77.7038,77.7892,20804.0
2023-02-28 14:05:00,82.04,82.04,81.82,81.94,21756.0,77.7987,77.7987,77.59,77.7038,21756.0
2023-02-28 14:10:00,81.94,82.07,81.89,82.06,14444.0,77.7038,77.8271,77.6564,77.8176,14444.0
2023-02-28 14:15:00,82.07,82.09,81.95,81.98,13949.0,77.8271,77.8461,77.7133,77.7418,13949.0
2023-02-28 14:20:00,81.96,82.04,81.92,81.94,18233.0,77.7228,77.7987,77.6849,77.7038,18233.0
2023-02-28 14:25:00,81.93,81.95,81.72,81.73,28757.0,77.6944,77.7133,77.4952,77.5047,28757.0
2023-02-28 14:30:00,81.73,81.74,81.58,81.66,26239.0,77.5047,77.5142,77.3625,77.4383,26239.0
2023-02-28 14:35:00,81.7,81.76,81.66,81.75,14977.0,77.4762,77.5331,77.4383,77.5237,14977.0
2023-02-28 14:40:00,81.75,81.84,81.71,81.83,18816.0,77.5237,77.609,77.4857,77.5995,18816.0
2023-02-28 14:45:00,81.83,81.93,81.81,81.85,15634.0,77.5995,77.6944,77.5806,77.6185,15634.0
2023-02-28 14:50:00,81.85,81.88,81.71,81.75,13282.0,77.6185,77.6469,77.4857,77.5237,13282.0
2023-02-28 14:55:00,81.74,81.74,81.66,81.66,16728.0,77.5142,77.5142,77.4383,77.4383,16728.0
2023-02-28 15:00:00,81.67,81.68,81.56,81.58,18060.0,77.4478,77.4573,77.3435,77.3625,18060.0
2023-02-28 15:05:00,81.56,81.65,81.53,81.63,11244.0,77.3435,77.4288,77.315,77.4099,11244.0
2023-02-28 15:10:00,81.62,81.69,81.56,81.62,14263.0,77.4004,77.4668,77.3435,77.4004,14263.0
2023-02-28 15:15:00,81.62,81.66,81.53,81.63,16750.0,77.4004,77.4383,77.315,77.4099,16750.0
2023-02-28 15:20:00,81.62,81.66,81.54,81.57,19275.0,77.4004,77.4383,77.3245,77.353,19275.0
2023-02-28 15:25:00,81.56,81.56,81.43,81.52,13195.0,77.3435,77.3435,77.2202,77.3056,13195.0
2023-02-28 15:30:00,81.52,81.53,81.39,81.44,30290.0,77.3056,77.315,77.1823,77.2297,30290.0
2023-02-28 15:35:00,81.45,81.47,81.35,81.45,28857.0,77.2392,77.2581,77.1443,77.2392,28857.0
2023-02-28 15:40:00,81.45,81.5,81.37,81.5,38793.0,77.2392,77.2866,77.1633,77.2866,38793.0
2023-02-28 15:45:00,81.49,81.51,81.33,81.35,46501.0,77.2771,77.2961,77.1254,77.1443,46501.0
2023-02-28 15:50:00,81.35,81.49,81.15,81.33,77156.0,77.1443,77.2771,76.9547,77.1254,77156.0
2023-02-28 15:55:00,81.34,81.37,81.01,81.01,237894.0,77.1349,77.1633,76.8219,76.8219,237894.0
2023-03-01 09:30:00,81.34,81.53,81.03,81.09,66478.0,77.1349,77.315,76.8409,76.8978,66478.0
2023-03-01 09:35:00,81.05,81.57,80.96,81.52,47918.0,76.8599,77.353,76.7745,77.3056,47918.0
2023-03-01 09:40:00,81.61,81.82,81.61,81.79,25710.0,77.3909,77.59,77.3909,77.5616,25710.0
2023-03-01 09:45:00,81.66,81.95,81.65,81.7,15642.0,77.4383,77.7133,77.4288,77.4762,15642.0
2023-03-01 09:50:00,81.71,81.81,81.65,81.68,27987.0,77.4857,77.5806,77.4288,77.4573,27987.0
2023-03-01 09:55:00,81.78,81.9,81.6,81.66,24220.0,77.5521,77.6659,77.3814,77.4383,24220.0
2023-03-01 10:00:00,81.84,81.89,81.54,81.68,30051.0,77.609,77.6564,77.3245,77.4573,30051.0
2023-03-01 10:05:00,81.66,81.68,81.35,81.35,30349.0,77.4383,77.4573,77.1443,77.1443,30349.0
2023-03-01 10:10:00,81.34,81.35,80.96,80.99,25084.0,77.1349,77.1443,76.7745,76.803,25084.0
2023-03-01 10:15:00,80.98,81.08,80.77,81.08,20306.0,76.7935,76.8883,76.5943,76.8883,20306.0
2023-03-01 10:20:00,81.07,81.07,80.88,80.96,23118.0,76.8788,76.8788,76.6986,76.7745,23118.0
2023-03-01 10:25:00,80.96,81.08,80.93,81.04,11343.0,76.7745,76.8883,76.7461,76.8504,11343.0
2023-03-01 10:30:00,81.02,81.02,80.77,80.95,12217.0,76.8314,76.8314,76.5943,76.765,12217.0
2023-03-01 10:35:00,80.97,81.27,80.93,81.23,17541.0,76.784,77.0685,76.7461,77.0305,17541.0
2023-03-01 10:40:00,81.26,81.44,81.23,81.33,16778.0,77.059,77.2297,77.0305,77.1254,16778.0
2023-03-01 10:45:00,81.41,81.5,81.36,81.43,15950.0,77.2012,77.2866,77.1538,77.2202,15950.0
2023-03-01 10:50:00,81.39,81.4,81.29,81.32,14681.0,77.1823,77.1918,77.0874,77.1159,14681.0
2023-03-01 10:55:00,81.3,81.37,81.17,81.33,23312.0,77.0969,77.1633,76.9736,77.1254,23312.0
2023-03-01 11:00:00,81.31,81.31,80.94,80.95,41837.0,77.1064,77.1064,76.7555,76.765,41837.0
2023-03-01 11:05:00,80.94,80.96,80.66,80.66,23376.0,76.7555,76.7745,76.49,76.49,23376.0
2023-03-01 11:10:00,80.66,80.72,80.58,80.69,19904.0,76.49,76.5469,76.4142,76.5185,19904.0
2023-03-01 11:15:00,80.7,80.7,80.58,80.68,22224.0,76.5279,76.5279,76.4142,76.509,22224.0
2023-03-01 11:20:00,80.67,80.94,80.65,80.93,29446.0,76.4995,76.7555,76.4805,76.7461,29446.0
2023-03-01 11:25:00,80.96,81.02,80.94,80.96,27390.0,76.7745,76.8314,76.7555,76.7745,27390.0
2023-03-01 11:30:00,80.96,81.02,80.93,80.98,24515.0,76.7745,76.8314,76.7461,76.7935,24515.0
2023-03-01 11:35:00,80.97,81.06,80.91,80.92,33919.0,76.784,76.8693,76.7271,76.7366,33919.0
2023-03-01 11:40:00,80.93,81.08,80.93,80.99,21603.0,76.7461,76.8883,76.7461,76.803,21603.0
2023-03-01 11:45:00,80.98,81.2,80.95,81.13,51441.0,76.7935,77.0021,76.765,76.9357,51441.0
2023-03-01 11:50:00,81.12,81.23,81.05,81.2,48206.0,76.9262,77.0305,76.8599,77.0021,48206.0
2023-03-01 11:55:00,81.21,81.29,81.15,81.15,15955.0,77.0116,77.0874,76.9547,76.9547,15955.0
2023-03-01 12:00:00,81.13,81.15,81.0,81.02,24727.0,76.9357,76.9547,76.8124,76.8314,24727.0
2023-03-01 12:05:00,81.03,81.14,80.96,81.14,65229.0,76.8409,76.9452,76.7745,76.9452,65229.0
2023-03-01 12:10:00,81.14,81.45,81.11,81.3,19732.0,76.9452,77.2392,76.9168,77.0969,19732.0
2023-03-01 12:15:00,81.3,81.37,81.27,81.36,11378.0,77.0969,77.1633,77.0685,77.1538,11378.0
2023-03-01 12:20:00,81.36,81.44,81.3,81.32,10300.0,77.1538,77.2297,77.0969,77.1159,10300.0
2023-03-01 12:25:00,81.34,81.52,81.33,81.37,18890.0,77.1349,77.3056,77.1254,77.1633,18890.0
2023-03-01 12:30:00,81.4,81.43,81.31,81.31,10981.0,77.1918,77.2202,77.1064,77.1064,10981.0
2023-03-01 12:35:00,81.28,81.31,81.22,81.27,6832.0,77.078,77.1064,77.0211,77.0685,6832.0
2023-03-01 12:40:00,81.26,81.37,81.26,81.34,10404.0,77.059,77.1633,77.059,77.1349,10404.0
2023-03-01 12:45:00,81.36,81.43,81.3,81.32,12398.0,77.1538,77.2202,77.0969,77.1159,12398.0
2023-03-01 12:50:00,81.32,81.43,81.31,81.4,7675.0,77.1159,77.2202,77.1064,77.1918,7675.0
2023-03-01 12:55:00,81.38,81.41,81.28,81.29,6276.0,77.1728,77.2012,77.078,77.0874,6276.0
2023-03-01 13:00:00,81.29,81.3,81.19,81.27,17833.0,77.0874,77.0969,76.9926,77.0685,17833.0
2023-03-01 13:05:00,81.27,81.28,81.21,81.21,13786.0,77.0685,77.078,77.0116,77.0116,13786.0
2023-03-01 13:10:00,81.21,81.21,81.13,81.17,11162.0,77.0116,77.0116,76.9357,76.9736,11162.0
2023-03-01 13:15:00,81.18,81.27,81.14,81.18,7516.0,76.9831,77.0685,76.9452,76.9831,7516.0
2023-03-01 13:20:00,81.17,81.19,80.99,81.0,7360.0,76.9736,76.9926,76.803,76.8124,7360.0
2023-03-01 13:25:00,81.02,81.07,80.99,81.0,8049.0,76.8314,76.8788,76.803,76.8124,8049.0
2023-03-01 13:30:00,80.99,80.99,80.87,80.88,13931.0,76.803,76.803,76.6892,76.6986,13931.0
2023-03-01 13:35:00,80.87,81.02,80.87,81.0,10011.0,76.6892,76.8314,76.6892,76.8124,10011.0
2023-03-01 13:40:00,81.0,81.01,80.91,80.92,7493.0,76.8124,76.8219,76.7271,76.7366,7493.0
2023-03-01 13:45:00,80.9,80.96,80.84,80.96,9805.0,76.7176,76.7745,76.6607,76.7745,9805.0
2023-03-01 13:50:00,80.97,81.0,80.92,80.94,5139.0,76.784,76.8124,76.7366,76.7555,5139.0
2023-03-01 13:55:00,80.96,81.0,80.92,80.96,7200.0,76.7745,76.8124,76.7366,76.7745,7200.0
2023-03-01 14:00:00,80.96,80.96,80.79,80.84,8803.0,76.7745,76.7745,76.6133,76.6607,8803.0
2023-03-01 14:05:00,80.84,80.86,80.77,80.84,23705.0,76.6607,76.6797,76.5943,76.6607,23705.0
2023-03-01 14:10:00,80.85,80.99,80.84,80.93,13517.0,76.6702,76.803,76.6607,76.7461,13517.0
2023-03-01 14:15:00,80.93,80.93,80.81,80.85,10019.0,76.7461,76.7461,76.6323,76.6702,10019.0
2023-03-01 14:20:00,80.85,80.88,80.8,80.88,12201.0,76.6702,76.6986,76.6228,76.6986,12201.0
2023-03-01 14:25:00,80.88,80.88,80.74,80.75,34518.0,76.6986,76.6986,76.5659,76.5754,34518.0
2023-03-01 14:30:00,80.74,80.84,80.72,80.77,18705.0,76.5659,76.6607,76.5469,76.5943,18705.0
2023-03-01 14:35:00,80.76,80.87,80.74,80.87,13446.0,76.5848,76.6892,76.5659,76.6892,13446.0
2023-03-01 14:40:00,80.86,80.87,80.78,80.85,11229.0,76.6797,76.6892,76.6038,76.6702,11229.0
2023-03-01 14:45:00,80.84,80.87,80.74,80.76,13082.0,76.6607,76.6892,76.5659,76.5848,13082.0
2023-03-01 14:50:00,80.76,80.77,80.64,80.72,16562.0,76.5848,76.5943,76.471,76.5469,16562.0
2023-03-01 14:55:00,80.72,80.77,80.67,80.72,16583.0,76.5469,76.5943,76.4995,76.5469,16583.0
2023-03-01 15:00:00,80.71,80.75,80.63,80.72,18753.0,76.5374,76.5754,76.4616,76.5469,18753.0
2023-03-01 15:05:00,80.72,80.87,80.67,80.83,34656.0,76.5469,76.6892,76.4995,76.6512,34656.0
2023-03-01 15:10:00,80.83,80.92,80.73,80.8,18725.0,76.6512,76.7366,76.5564,76.6228,18725.0
2023-03-01 15:15:00,80.81,80.88,80.74,80.83,21106.0,76.6323,76.6986,76.5659,76.6512,21106.0
2023-03-01 15:20:00,80.85,80.89,80.66,80.68,17548.0,76.6702,76.7081,76.49,76.509,17548.0
2023-03-01 15:25:00,80.67,80.74,80.6,80.67,22269.0,76.4995,76.5659,76.4331,76.4995,22269.0
2023-03-01 15:30:00,80.68,80.83,80.63,80.8,51486.0,76.509,76.6512,76.4616,76.6228,51486.0
2023-03-01 15:35:00,80.81,80.83,80.7,80.73,38802.0,76.6323,76.6512,76.5279,76.5564,38802.0
2023-03-01 15:40:00,80.75,80.75,80.62,80.74,48002.0,76.5754,76.5754,76.4521,76.5659,48002.0
2023-03-01 15:45:00,80.77,80.84,80.68,80.84,32336.0,76.5943,76.6607,76.509,76.6607,32336.0
2023-03-01 15:50:00,80.84,80.84,80.66,80.7,70616.0,76.6607,76.6607,76.49,76.5279,70616.0
2023-03-01 15:55:00,80.69,80.81,80.59,80.8,227776.0,76.5185,76.6323,76.4236,76.6228,227776.0
2023-03-02 09:30:00,79.69,79.81,79.32,79.59,108501.0,75.5702,75.684,75.2193,75.4753,108501.0
2023-03-02 09:35:00,79.53,79.57,79.05,79.23,21041.0,75.4184,75.4564,74.9632,75.1339,21041.0
2023-03-02 09:40:00,79.22,79.22,78.96,79.14,34381.0,75.1245,75.1245,74.8779,75.0486,34381.0
2023-03-02 09:45:00,79.13,79.23,79.0,79.04,19580.0,75.0391,75.1339,74.9158,74.9538,19580.0
2023-03-02 09:50:00,79.02,79.53,78.96,79.38,42296.0,74.9348,75.4184,74.8779,75.2762,42296.0
2023-03-02 09:55:00,79.38,79.52,79.18,79.42,18031.0,75.2762,75.409,75.0865,75.3141,18031.0
2023-03-02 10:00:00,79.43,79.73,79.43,79.65,17832.0,75.3236,75.6081,75.3236,75.5322,17832.0
2023-03-02 10:05:00,79.66,79.7,79.46,79.55,13682.0,75.5417,75.5796,75.3521,75.4374,13682.0
2023-03-02 10:10:00,79.55,79.55,79.23,79.31,12500.0,75.4374,75.4374,75.1339,75.2098,12500.0
2023-03-02 10:15:00,79.33,79.41,79.18,79.19,9232.0,75.2288,75.3046,75.0865,75.096,9232.0
2023-03-02 10:20:00,79.17,79.31,78.99,79.21,14009.0,75.077,75.2098,74.9064,75.115,14009.0
2023-03-02 10:25:00,79.2,79.45,79.15,79.38,19379.0,75.1055,75.3426,75.0581,75.2762,19379.0
2023-03-02 10:30:00,79.42,79.56,79.34,79.42,27921.0,75.3141,75.4469,75.2383,75.3141,27921.0
2023-03-02 10:35:00,79.41,79.53,79.31,79.31,31136.0,75.3046,75.4184,75.2098,75.2098,31136.0
2023-03-02 10:40:00,79.36,79.4,79.27,79.37,35573.0,75.2572,75.2952,75.1719,75.2667,35573.0
2023-03-02 10:45:00,79.37,79.6,79.33,79.52,19012.0,75.2667,75.4848,75.2288,75.409,19012.0
2023-03-02 10:50:00,79.53,79.7,79.51,79.63,19134.0,75.4184,75.5796,75.3995,75.5133,19134.0
2023-03-02 10:55:00,79.62,79.66,79.54,79.58,16249.0,75.5038,75.5417,75.4279,75.4658,16249.0
2023-03-02 11:00:00,79.59,79.68,79.54,79.54,17566.0,75.4753,75.5607,75.4279,75.4279,17566.0
2023-03-02 11:05:00,79.53,79.64,79.48,79.48,14680.0,75.4184,75.5227,75.371,75.371,14680.0
2023-03-02 11:10:00,79.46,79.5,79.38,79.4,11378.0,75.3521,75.39,75.2762,75.2952,11378.0
2023-03-02 11:15:00,79.4,79.5,79.33,79.34,19955.0,75.2952,75.39,75.2288,75.2383,19955.0
2023-03-02 11:20:00,79.32,79.36,79.23,79.24,12287.0,75.2193,75.2572,75.1339,75.1434,12287.0
2023-03-02 11:25:00,79.24,79.32,79.17,79.2,13987.0,75.1434,75.2193,75.077,75.1055,13987.0
2023-03-02 11:30:00,79.2,79.27,79.18,79.23,12001.0,75.1055,75.1719,75.0865,75.1339,12001.0
2023-03-02 11:35:00,79.21,79.24,79.15,79.24,14246.0,75.115,75.1434,75.0581,75.1434,14246.0
2023-03-02 11:40:00,79.26,79.34,79.22,79.27,11213.0,75.1624,75.2383,75.1245,75.1719,11213.0
2023-03-02 11:45:00,79.27,79.33,79.23,79.31,8980.0,75.1719,75.2288,75.1339,75.2098,8980.0
2023-03-02 11:50:00,79.34,79.37,79.23,79.25,6478.0,75.2383,75.2667,75.1339,75.1529,6478.0
2023-03-02 11:55:00,79.23,79.39,79.2,79.38,6071.0,75.1339,75.2857,75.1055,75.2762,6071.0
2023-03-02 12:00:00,79.38,79.47,79.35,79.47,9440.0,75.2762,75.3615,75.2477,75.3615,9440.0
2023-03-02 12:05:00,79.46,79.5,79.4,79.45,9698.0,75.3521,75.39,75.2952,75.3426,9698.0
2023-03-02 12:10:00,79.45,79.47,79.36,79.45,9215.0,75.3426,75.3615,75.2572,75.3426,9215.0
2023-03-02 12:15:00,79.46,79.51,79.36,79.36,12355.0,75.3521,75.3995,75.2572,75.2572,12355.0
2023-03-02 12:20:00,79.35,79.48,79.34,79.48,17151.0,75.2477,75.371,75.2383,75.371,17151.0
2023-03-02 12:25:00,79.49,79.55,79.46,79.48,12490.0,75.3805,75.4374,75.3521,75.371,12490.0
2023-03-02 12:30:00,79.48,79.64,79.48,79.6,16374.0,75.371,75.5227,75.371,75.4848,16374.0
2023-03-02 12:35:00,79.59,79.65,79.54,79.61,7866.0,75.4753,75.5322,75.4279,75.4943,7866.0
2023-03-02 12:40:00,79.61,79.62,79.5,79.54,7020.0,75.4943,75.5038,75.39,75.4279,7020.0
2023-03-02 12:45:00,79.53,79.56,79.46,79.48,4900.0,75.4184,75.4469,75.3521,75.371,4900.0
2023-03-02 12:50:00,79.47,79.59,79.42,79.56,17387.0,75.3615,75.4753,75.3141,75.4469,17387.0
2023-03-02 12:55:00,79.57,79.64,79.52,79.57,7931.0,75.4564,75.5227,75.409,75.4564,7931.0
2023-03-02 13:00:00,79.55,79.7,79.54,79.64,24389.0,75.4374,75.5796,75.4279,75.5227,24389.0
2023-03-02 13:05:00,79.62,79.7,79.58,79.7,11578.0,75.5038,75.5796,75.4658,75.5796,11578.0
2023-03-02 13:10:00,79.71,79.76,79.65,79.68,15077.0,75.5891,75.6365,75.5322,75.5607,15077.0
2023-03-02 13:15:00,79.65,79.73,79.61,79.72,18580.0,75.5322,75.6081,75.4943,75.5986,18580.0
2023-03-02 13:20:00,79.75,79.75,79.6,79.6,8933.0,75.6271,75.6271,75.4848,75.4848,8933.0
2023-03-02 13:25:00,79.61,79.64,79.54,79.54,8629.0,75.4943,75.5227,75.4279,75.4279,8629.0
2023-03-02 13:30:00,79.56,79.68,79.56,79.65,9344.0,75.4469,75.5607,75.4469,75.5322,9344.0
2023-03-02 13:35:00,79.65,79.91,79.65,79.71,62003.0,75.5322,75.7788,75.5322,75.5891,62003.0
2023-03-02 13:40:00,79.72,79.81,79.66,79.68,30879.0,75.5986,75.684,75.5417,75.5607,30879.0
2023-03-02 13:45:00,79.69,79.75,79.62,79.71,24634.0,75.5702,75.6271,75.5038,75.5891,24634.0
2023-03-02 13:50:00,79.7,79.87,79.69,79.84,17977.0,75.5796,75.7409,75.5702,75.7124,17977.0
2023-03-02 13:55:00,79.85,80.04,79.85,80.01,24942.0,75.7219,75.9021,75.7219,75.8736,24942.0
2023-03-02 14:00:00,80.0,80.39,80.0,80.34,57912.0,75.8641,76.234,75.8641,76.1866,57912.0
2023-03-02 14:05:00,80.33,80.49,80.32,80.46,26475.0,76.1771,76.3288,76.1676,76.3004,26475.0
2023-03-02 14:10:00,80.47,80.59,80.41,80.43,18664.0,76.3098,76.4236,76.2529,76.2719,18664.0
2023-03-02 14:15:00,80.44,80.49,80.33,80.41,17512.0,76.2814,76.3288,76.1771,76.2529,17512.0
2023-03-02 14:20:00,80.44,80.45,80.33,80.38,11168.0,76.2814,76.2909,76.1771,76.2245,11168.0
2023-03-02 14:25:00,80.38,80.69,80.37,80.68,12917.0,76.2245,76.5185,76.215,76.509,12917.0
2023-03-02 14:30:00,80.69,80.76,80.6,80.65,17889.0,76.5185,76.5848,76.4331,76.4805,17889.0
2023-03-02 14:35:00,80.63,80.64,80.45,80.61,17466.0,76.4616,76.471,76.2909,76.4426,17466.0
2023-03-02 14:40:00,80.61,80.76,80.59,80.69,26264.0,76.4426,76.5848,76.4236,76.5185,26264.0
2023-03-02 14:45:00,80.7,80.77,80.68,80.69,11173.0,76.5279,76.5943,76.509,76.5185,11173.0
2023-03-02 14:50:00,80.68,80.71,80.58,80.61,8717.0,76.509,76.5374,76.4142,76.4426,8717.0
2023-03-02 14:55:00,80.59,80.67,80.55,80.64,15042.0,76.4236,76.4995,76.3857,76.471,15042.0
2023-03-02 15:00:00,80.64,80.83,80.62,80.71,15600.0,76.471,76.6512,76.4521,76.5374,15600.0
2023-03-02 15:05:00,80.7,80.8,80.68,80.8,13510.0,76.5279,76.6228,76.509,76.6228,13510.0
2023-03-02 15:10:00,80.84,81.0,80.79,80.96,19617.0,76.6607,76.8124,76.6133,76.7745,19617.0
2023-03-02 15:15:00,80.97,81.12,80.97,80.98,19352.0,76.784,76.9262,76.784,76.7935,19352.0
2023-03-02 15:20:00,80.98,81.14,80.94,81.05,24039.0,76.7935,76.9452,76.7555,76.8599,24039.0
2023-03-02 15:25:00,81.04,81.21,81.04,81.13,13308.0,76.8504,77.0116,76.8504,76.9357,13308.0
2023-03-02 15:30:00,81.13,81.35,81.13,81.34,18987.0,76.9357,77.1443,76.9357,77.1349,18987.0
2023-03-02 15:35:00,81.34,81.56,81.32,81.48,34790.0,77.1349,77.3435,77.1159,77.2676,34790.0
2023-03-02 15:40:00,81.48,81.51,81.34,81.35,39851.0,77.2676,77.2961,77.1349,77.1443,39851.0
2023-03-02 15:45:00,81.33,81.48,81.3,81.47,36167.0,77.1254,77.2676,77.0969,77.2581,36167.0
2023-03-02 15:50:00,81.46,81.46,80.89,81.01,129039.0,77.2487,77.2487,76.7081,76.8219,129039.0
2023-03-02 15:55:00,81.03,81.13,80.94,81.06,162800.0,76.8409,76.9357,76.7555,76.8693,162800.0
2023-03-03 09:30:00,81.25,81.4,80.88,81.04,78378.0,77.0495,77.1918,76.6986,76.8504,78378.0
2023-03-03 09:35:00,81.07,81.08,80.88,80.97,20918.0,76.8788,76.8883,76.6986,76.784,20918.0
2023-03-03 09:40:00,80.97,81.08,80.83,80.87,25476.0,76.784,76.8883,76.6512,76.6892,25476.0
2023-03-03 09:45:00,80.88,81.07,80.81,80.94,19016.0,76.6986,76.8788,76.6323,76.7555,19016.0
2023-03-03 09:50:00,80.94,81.19,80.92,81.13,24599.0,76.7555,76.9926,76.7366,76.9357,24599.0
2023-03-03 09:55:00,81.14,81.19,80.92,80.94,21680.0,76.9452,76.9926,76.7366,76.7555,21680.0
2023-03-03 10:00:00,80.97,81.02,80.54,80.82,36009.0,76.784,76.8314,76.3762,76.6417,36009.0
2023-03-03 10:05:00,80.8,80.83,80.46,80.47,24034.0,76.6228,76.6512,76.3004,76.3098,24034.0
2023-03-03 10:10:00,80.43,80.83,80.42,80.83,51793.0,76.2719,76.6512,76.2624,76.6512,51793.0
2023-03-03 10:15:00,80.84,80.92,80.69,80.83,35674.0,76.6607,76.7366,76.5185,76.6512,35674.0
2023-03-03 10:20:00,80.87,81.05,80.82,80.96,21965.0,76.6892,76.8599,76.6417,76.7745,21965.0
2023-03-03 10:25:00,80.97,81.13,80.96,81.03,34267.0,76.784,76.9357,76.7745,76.8409,34267.0
2023-03-03 10:30:00,81.04,81.1,80.88,80.92,26532.0,76.8504,76.9073,76.6986,76.7366,26532.0
2023-03-03 10:35:00,80.94,81.02,80.85,80.88,15470.0,76.7555,76.8314,76.6702,76.6986,15470.0
2023-03-03 10:40:00,80.88,80.91,80.79,80.85,19679.0,76.6986,76.7271,76.6133,76.6702,19679.0
2023-03-03 10:45:00,80.86,80.93,80.78,80.82,20716.0,76.6797,76.7461,76.6038,76.6417,20716.0
2023-03-03 10:50:00,80.81,80.82,80.57,80.61,19085.0,76.6323,76.6417,76.4047,76.4426,19085.0
2023-03-03 10:55:00,80.63,80.7,80.46,80.5,16506.0,76.4616,76.5279,76.3004,76.3383,16506.0
2023-03-03 11:00:00,80.51,80.7,80.48,80.7,18054.0,76.3478,76.5279,76.3193,76.5279,18054.0
2023-03-03 11:05:00,80.7,80.71,80.56,80.58,29941.0,76.5279,76.5374,76.3952,76.4142,29941.0
2023-03-03 11:10:00,80.58,80.64,80.44,80.64,17529.0,76.4142,76.471,76.2814,76.471,17529.0
2023-03-03 11:15:00,80.67,80.77,80.64,80.77,65360.0,76.4995,76.5943,76.471,76.5943,65360.0
2023-03-03 11:20:00,80.77,80.79,80.68,80.7,20566.0,76.5943,76.6133,76.509,76.5279,20566.0
2023-03-03 11:25:00,80.71,80.75,80.63,80.74,42574.0,76.5374,76.5754,76.4616,76.5659,42574.0
2023-03-03 11:30:00,80.75,80.84,80.72,80.78,19255.0,76.5754,76.6607,76.5469,76.6038,19255.0
2023-03-03 11:35:00,80.8,80.91,80.7,80.75,16506.0,76.6228,76.7271,76.5279,76.5754,16506.0
2023-03-03 11:40:00,80.75,80.78,80.67,80.76,24196.0,76.5754,76.6038,76.4995,76.5848,24196.0
2023-03-03 11:45:00,80.76,80.9,80.76,80.89,17039.0,76.5848,76.7176,76.5848,76.7081,17039.0
2023-03-03 11:50:00,80.89,81.06,80.87,81.06,11282.0,76.7081,76.8693,76.6892,76.8693,11282.0
2023-03-03 11:55:00,81.06,81.22,81.05,81.16,11601.0,76.8693,77.0211,76.8599,76.9642,11601.0
2023-03-03 12:00:00,81.16,81.21,81.12,81.15,16114.0,76.9642,77.0116,76.9262,76.9547,16114.0
2023-03-03 12:05:00,81.16,81.2,81.09,81.18,11927.0,76.9642,77.0021,76.8978,76.9831,11927.0
2023-03-03 12:10:00,81.18,81.33,81.18,81.32,16118.0,76.9831,77.1254,76.9831,77.1159,16118.0
2023-03-03 12:15:00,81.31,81.33,81.23,81.32,22243.0,77.1064,77.1254,77.0305,77.1159,22243.0
2023-03-03 12:20:00,81.32,81.44,81.31,81.42,18452.0,77.1159,77.2297,77.1064,77.2107,18452.0
2023-03-03 12:25:00,81.44,81.51,81.4,81.51,11700.0,77.2297,77.2961,77.1918,77.2961,11700.0
2023-03-03 12:30:00,81.51,81.59,81.49,81.55,18086.0,77.2961,77.3719,77.2771,77.334,18086.0
2023-03-03 12:35:00,81.53,81.55,81.45,81.49,9069.0,77.315,77.334,77.2392,77.2771,9069.0
2023-03-03 12:40:00,81.51,81.59,81.5,81.55,25278.0,77.2961,77.3719,77.2866,77.334,25278.0
2023-03-03 12:45:00,81.56,81.73,81.56,81.71,22549.0,77.3435,77.5047,77.3435,77.4857,22549.0
2023-03-03 12:50:00,81.71,81.83,81.68,81.83,16848.0,77.4857,77.5995,77.4573,77.5995,16848.0
2023-03-03 12:55:00,81.84,81.93,81.83,81.93,18216.0,77.609,77.6944,77.5995,77.6944,18216.0
2023-03-03 13:00:00,81.93,81.93,81.85,81.88,14925.0,77.6944,77.6944,77.6185,77.6469,14925.0
2023-03-03 13:05:00,81.88,82.01,81.87,81.99,23449.0,77.6469,77.7702,77.6375,77.7513,23449.0
2023-03-03 13:10:00,82.0,82.08,82.0,82.08,11057.0,77.7607,77.8366,77.7607,77.8366,11057.0
2023-03-03 13:15:00,82.07,82.07,81.94,81.96,21361.0,77.8271,77.8271,77.7038,77.7228,21361.0
2023-03-03 13:20:00,81.97,81.98,81.89,81.92,15361.0,77.7323,77.7418,77.6564,77.6849,15361.0
2023-03-03 13:25:00,81.94,82.06,81.93,82.04,30097.0,77.7038,77.8176,77.6944,77.7987,30097.0
2023-03-03 13:30:00,82.04,82.08,81.93,81.94,14317.0,77.7987,77.8366,77.6944,77.7038,14317.0
2023-03-03 13:35:00,81.95,82.01,81.9,82.01,17832.0,77.7133,77.7702,77.6659,77.7702,17832.0
2023-03-03 13:40:00,82.02,82.1,81.98,82.06,9597.0,77.7797,77.8556,77.7418,77.8176,9597.0
2023-03-03 13:45:00,82.07,82.11,82.04,82.08,13517.0,77.8271,77.8651,77.7987,77.8366,13517.0
2023-03-03 13:50:00,82.07,82.09,82.03,82.06,11028.0,77.8271,77.8461,77.7892,77.8176,11028.0
2023-03-03 13:55:00,82.05,82.06,81.99,82.03,13828.0,77.8082,77.8176,77.7513,77.7892,13828.0
2023-03-03 14:00:00,82.03,82.08,81.96,82.08,15837.0,77.7892,77.8366,77.7228,77.8366,15837.0
2023-03-03 14:05:00,82.07,82.21,82.07,82.16,19714.0,77.8271,77.9599,77.8271,77.9125,19714.0
2023-03-03 14:10:00,82.17,82.31,82.15,82.26,25923.0,77.9219,78.0547,77.903,78.0073,25923.0
2023-03-03 14:15:00,82.26,82.3,82.23,82.25,13341.0,78.0073,78.0452,77.9788,77.9978,13341.0
2023-03-03 14:20:00,82.26,82.34,82.25,82.33,13961.0,78.0073,78.0832,77.9978,78.0737,13961.0
2023-03-03 14:25:00,82.33,82.4,82.32,82.4,18793.0,78.0737,78.1401,78.0642,78.1401,18793.0
2023-03-03 14:30:00,82.39,82.44,82.36,82.39,24459.0,78.1306,78.178,78.1021,78.1306,24459.0
2023-03-03 14:35:00,82.39,82.39,82.32,82.33,19094.0,78.1306,78.1306,78.0642,78.0737,19094.0
2023-03-03 14:40:00,82.33,82.44,82.32,82.4,19101.0,78.0737,78.178,78.0642,78.1401,19101.0
2023-03-03 14:45:00,82.4,82.44,82.34,82.42,14992.0,78.1401,78.178,78.0832,78.159,14992.0
2023-03-03 14:50:00,82.42,82.46,82.41,82.46,20995.0,78.159,78.197,78.1495,78.197,20995.0
2023-03-03 14:55:00,82.45,82.51,82.42,82.49,23234.0,78.1875,78.2444,78.159,78.2254,23234.0
2023-03-03 15:00:00,82.51,82.65,82.45,82.63,28127.0,78.2444,78.3771,78.1875,78.3582,28127.0
2023-03-03 15:05:00,82.63,82.78,82.63,82.72,42273.0,78.3582,78.5004,78.3582,78.4435,42273.0
2023-03-03 15:10:00,82.71,82.72,82.57,82.57,35726.0,78.434,78.4435,78.3013,78.3013,35726.0
2023-03-03 15:15:00,82.58,82.64,82.53,82.54,35045.0,78.3108,78.3677,78.2633,78.2728,35045.0
2023-03-03 15:20:00,82.54,82.77,82.53,82.76,38851.0,78.2728,78.4909,78.2633,78.4814,38851.0
2023-03-03 15:25:00,82.76,82.78,82.64,82.75,48779.0,78.4814,78.5004,78.3677,78.472,48779.0
2023-03-03 15:30:00,82.75,82.75,82.68,82.68,64536.0,78.472,78.472,78.4056,78.4056,64536.0
2023-03-03 15:35:00,82.68,82.74,82.6,82.71,62608.0,78.4056,78.4625,78.3297,78.434,62608.0
2023-03-03 15:40:00,82.7,82.7,82.59,82.65,57868.0,78.4245,78.4245,78.3202,78.3771,57868.0
2023-03-03 15:45:00,82.64,82.67,82.54,82.64,81018.0,78.3677,78.3961,78.2728,78.3677,81018.0
2023-03-03 15:50:00,82.65,82.87,82.57,82.83,177480.0,78.3771,78.5858,78.3013,78.5478,177480.0
2023-03-03 15:55:00,82.83,82.84,82.54,82.62,380826.0,78.5478,78.5573,78.2728,78.3487,380826.0
2023-03-06 09:30:00,83.15,83.39,83.0,83.13,46472.0,78.8513,79.0789,78.709,78.8323,46472.0
2023-03-06 09:35:00,83.08,83.08,82.75,82.86,16113.0,78.7849,78.7849,78.472,78.5763,16113.0
2023-03-06 09:40:00,82.92,83.05,82.84,83.02,14290.0,78.6332,78.7565,78.5573,78.728,14290.0
2023-03-06 09:45:00,83.05,83.05,82.76,82.78,12829.0,78.7565,78.7565,78.4814,78.5004,12829.0
2023-03-06 09:50:00,82.79,82.91,82.68,82.83,14166.0,78.5099,78.6237,78.4056,78.5478,14166.0
2023-03-06 09:55:00,82.81,82.83,82.62,82.78,9140.0,78.5289,78.5478,78.3487,78.5004,9140.0
2023-03-06 10:00:00,82.76,82.76,82.56,82.61,10469.0,78.4814,78.4814,78.2918,78.3392,10469.0
2023-03-06 10:05:00,82.6,82.73,82.5,82.64,16509.0,78.3297,78.453,78.2349,78.3677,16509.0
2023-03-06 10:10:00,82.69,82.91,82.69,82.91,16641.0,78.4151,78.6237,78.4151,78.6237,16641.0
2023-03-06 10:15:00,82.92,83.03,82.77,83.02,10948.0,78.6332,78.7375,78.4909,78.728,10948.0
2023-03-06 10:20:00,83.0,83.17,82.96,83.15,9388.0,78.709,78.8703,78.6711,78.8513,9388.0
2023-03-06 10:25:00,83.15,83.31,83.07,83.12,14506.0,78.8513,79.003,78.7754,78.8228,14506.0
2023-03-06 10:30:00,83.15,83.32,83.1,83.29,22624.0,78.8513,79.0125,78.8039,78.984,22624.0
2023-03-06 10:35:00,83.29,83.31,83.16,83.2,11029.0,78.984,79.003,78.8608,78.8987,11029.0
2023-03-06 10:40:00,83.21,83.54,83.18,83.51,62004.0,78.9082,79.2211,78.8797,79.1927,62004.0
2023-03-06 10:45:00,83.51,83.55,83.31,83.35,16747.0,79.1927,79.2306,79.003,79.0409,16747.0
2023-03-06 10:50:00,83.34,83.35,83.26,83.35,11928.0,79.0315,79.0409,78.9556,79.0409,11928.0
2023-03-06 10:55:00,83.34,83.37,83.26,83.28,9983.0,79.0315,79.0599,78.9556,78.9746,9983.0
2023-03-06 11:00:00,83.3,83.41,83.25,83.37,13775.0,78.9935,79.0978,78.9461,79.0599,13775.0
2023-03-06 11:05:00,83.4,83.59,83.38,83.55,15613.0,79.0884,79.2685,79.0694,79.2306,15613.0
2023-03-06 11:10:00,83.55,83.62,83.45,83.6,25781.0,79.2306,79.297,79.1358,79.278,25781.0
2023-03-06 11:15:00,83.59,83.6,83.39,83.52,27954.0,79.2685,79.278,79.0789,79.2022,27954.0
2023-03-06 11:20:00,83.54,83.54,83.3,83.33,15837.0,79.2211,79.2211,78.9935,79.022,15837.0
2023-03-06 11:25:00,83.34,83.41,83.19,83.28,20930.0,79.0315,79.0978,78.8892,78.9746,20930.0
2023-03-06 11:30:00,83.29,83.31,83.17,83.28,13982.0,78.984,79.003,78.8703,78.9746,13982.0
2023-03-06 11:35:00,83.28,83.34,83.22,83.3,22245.0,78.9746,79.0315,78.9177,78.9935,22245.0
2023-03-06 11:40:00,83.32,83.36,83.2,83.26,13243.0,79.0125,79.0504,78.8987,78.9556,13243.0
2023-03-06 11:45:00,83.27,83.37,83.24,83.35,15701.0,78.9651,79.0599,78.9366,79.0409,15701.0
2023-03-06 11:50:00,83.36,83.41,83.27,83.39,11986.0,79.0504,79.0978,78.9651,79.0789,11986.0
2023-03-06 11:55:00,83.35,83.4,83.29,83.38,16368.0,79.0409,79.0884,78.984,79.0694,16368.0
2023-03-06 12:00:00,83.37,83.38,83.2,83.21,13339.0,79.0599,79.0694,78.8987,78.9082,13339.0
2023-03-06 12:05:00,83.2,83.23,83.15,83.17,12994.0,78.8987,78.9271,78.8513,78.8703,12994.0
2023-03-06 12:10:00,83.17,83.21,83.12,83.16,17915.0,78.8703,78.9082,78.8228,78.8608,17915.0
2023-03-06 12:15:00,83.16,83.17,83.07,83.15,24259.0,78.8608,78.8703,78.7754,78.8513,24259.0
2023-03-06 12:20:00,83.15,83.15,83.02,83.02,17654.0,78.8513,78.8513,78.728,78.728,17654.0
2023-03-06 12:25:00,83.02,83.04,82.92,83.03,35458.0,78.728,78.747,78.6332,78.7375,35458.0
2023-03-06 12:30:00,83.03,83.03,82.81,82.87,17870.0,78.7375,78.7375,78.5289,78.5858,17870.0
2023-03-06 12:35:00,82.87,82.93,82.79,82.81,13600.0,78.5858,78.6427,78.5099,78.5289,13600.0
2023-03-06 12:40:00,82.8,82.85,82.76,82.77,11383.0,78.5194,78.5668,78.4814,78.4909,11383.0
2023-03-06 12:45:00,82.76,82.76,82.52,82.52,16534.0,78.4814,78.4814,78.2539,78.2539,16534.0
2023-03-06 12:50:00,82.51,82.64,82.51,82.62,14340.0,78.2444,78.3677,78.2444,78.3487,14340.0
2023-03-06 12:55:00,82.63,82.69,82.57,82.67,24447.0,78.3582,78.4151,78.3013,78.3961,24447.0
2023-03-06 13:00:00,82.67,82.68,82.6,82.62,13340.0,78.3961,78.4056,78.3297,78.3487,13340.0
2023-03-06 13:05:00,82.67,82.68,82.53,82.56,15136.0,78.3961,78.4056,78.2633,78.2918,15136.0
2023-03-06 13:10:00,82.58,82.6,82.51,82.56,9752.0,78.3108,78.3297,78.2444,78.2918,9752.0
2023-03-06 13:15:00,82.56,82.58,82.42,82.57,13216.0,78.2918,78.3108,78.159,78.3013,13216.0
2023-03-06 13:20:00,82.59,82.6,82.52,82.55,8086.0,78.3202,78.3297,78.2539,78.2823,8086.0
2023-03-06 13:25:00,82.56,82.59,82.46,82.53,10373.0,78.2918,78.3202,78.197,78.2633,10373.0
2023-03-06 13:30:00,82.54,82.57,82.45,82.46,12068.0,78.2728,78.3013,78.1875,78.197,12068.0
2023-03-06 13:35:00,82.46,82.5,82.35,82.38,19068.0,78.197,78.2349,78.0926,78.1211,19068.0
2023-03-06 13:40:00,82.38,82.48,82.36,82.47,23719.0,78.1211,78.2159,78.1021,78.2064,23719.0
2023-03-06 13:45:00,82.45,82.45,82.3,82.31,11442.0,78.1875,78.1875,78.0452,78.0547,11442.0
2023-03-06 13:50:00,82.31,82.38,82.31,82.37,8735.0,78.0547,78.1211,78.0547,78.1116,8735.0
2023-03-06 13:55:00,82.32,82.33,82.19,82.25,16182.0,78.0642,78.0737,77.9409,77.9978,16182.0
2023-03-06 14:00:00,82.24,82.3,82.19,82.29,13092.0,77.9883,78.0452,77.9409,78.0357,13092.0
2023-03-06 14:05:00,82.31,82.36,82.25,82.27,12552.0,78.0547,78.1021,77.9978,78.0168,12552.0
2023-03-06 14:10:00,82.28,82.33,82.21,82.33,16807.0,78.0263,78.0737,77.9599,78.0737,16807.0
2023-03-06 14:15:00,82.32,82.32,82.1,82.15,16500.0,78.0642,78.0642,77.8556,77.903,16500.0
2023-03-06 14:20:00,82.14,82.21,82.08,82.13,12923.0,77.8935,77.9599,77.8366,77.884,12923.0
2023-03-06 14:25:00,82.11,82.14,82.08,82.12,13031.0,77.8651,77.8935,77.8366,77.8745,13031.0
2023-03-06 14:30:00,82.11,82.19,82.02,82.02,18288.0,77.8651,77.9409,77.7797,77.7797,18288.0
2023-03-06 14:35:00,82.03,82.05,81.93,81.98,19244.0,77.7892,77.8082,77.6944,77.7418,19244.0
2023-03-06 14:40:00,81.97,82.06,81.92,82.06,10170.0,77.7323,77.8176,77.6849,77.8176,10170.0
2023-03-06 14:45:00,82.05,82.05,81.89,81.9,13658.0,77.8082,77.8082,77.6564,77.6659,13658.0
2023-03-06 14:50:00,81.9,82.07,81.9,82.07,11562.0,77.6659,77.8271,77.6659,77.8271,11562.0
2023-03-06 14:55:00,82.06,82.14,82.04,82.09,20401.0,77.8176,77.8935,77.7987,77.8461,20401.0
2023-03-06 15:00:00,82.1,82.14,82.03,82.04,18814.0,77.8556,77.8935,77.7892,77.7987,18814.0
2023-03-06 15:05:00,82.03,82.06,81.93,82.04,31149.0,77.7892,77.8176,77.6944,77.7987,31149.0
2023-03-06 15:10:00,82.03,82.06,81.77,81.8,29741.0,77.7892,77.8176,77.5426,77.5711,29741.0
2023-03-06 15:15:00,81.79,81.81,81.7,81.78,19985.0,77.5616,77.5806,77.4762,77.5521,19985.0
2023-03-06 15:20:00,81.76,81.8,81.65,81.66,27854.0,77.5331,77.5711,77.4288,77.4383,27854.0
2023-03-06 15:25:00,81.65,81.75,81.59,81.59,24602.0,77.4288,77.5237,77.3719,77.3719,24602.0
2023-03-06 15:30:00,81.58,81.77,81.58,81.65,35189.0,77.3625,77.5426,77.3625,77.4288,35189.0
2023-03-06 15:35:00,81.66,81.72,81.62,81.7,34640.0,77.4383,77.4952,77.4004,77.4762,34640.0
2023-03-06 15:40:00,81.7,81.81,81.62,81.8,48230.0,77.4762,77.5806,77.4004,77.5711,48230.0
2023-03-06 15:45:00,81.8,81.89,81.75,81.88,50486.0,77.5711,77.6564,77.5237,77.6469,50486.0
2023-03-06 15:50:00,81.9,82.03,81.73,81.83,117847.0,77.6659,77.7892,77.5047,77.5995,117847.0
2023-03-06 15:55:00,81.83,82.04,81.83,81.99,231284.0,77.5995,77.7987,77.5995,77.7513,231284.0
2023-03-07 09:30:00,82.77,83.81,82.77,83.25,305523.0,78.4909,79.4772,78.4909,78.9461,305523.0
2023-03-07 09:35:00,83.25,83.3,83.04,83.09,57381.0,78.9461,78.9935,78.747,78.7944,57381.0
2023-03-07 09:40:00,83.08,83.14,82.83,82.88,34693.0,78.7849,78.8418,78.5478,78.5952,34693.0
2023-03-07 09:45:00,82.86,83.04,82.7,82.73,59668.0,78.5763,78.747,78.4245,78.453,59668.0
2023-03-07 09:50:00,82.73,82.76,82.6,82.74,22462.0,78.453,78.4814,78.3297,78.4625,22462.0
2023-03-07 09:55:00,82.73,82.73,82.45,82.58,51497.0,78.453,78.453,78.1875,78.3108,51497.0
2023-03-07 10:00:00,82.59,82.59,81.62,81.62,59047.0,78.3202,78.3202,77.4004,77.4004,59047.0
2023-03-07 10:05:00,81.62,81.82,81.39,81.46,24642.0,77.4004,77.59,77.1823,77.2487,24642.0
2023-03-07 10:10:00,81.46,81.74,81.32,81.59,21970.0,77.2487,77.5142,77.1159,77.3719,21970.0
2023-03-07 10:15:00,81.6,81.69,81.47,81.5,34341.0,77.3814,77.4668,77.2581,77.2866,34341.0
2023-03-07 10:20:00,81.5,82.16,81.47,81.99,25162.0,77.2866,77.9125,77.2581,77.7513,25162.0
2023-03-07 10:25:00,82.0,82.06,81.82,81.96,23201.0,77.7607,77.8176,77.59,77.7228,23201.0
2023-03-07 10:30:00,81.91,82.49,81.84,82.41,24748.0,77.6754,78.2254,77.609,78.1495,24748.0
2023-03-07 10:35:00,82.39,82.63,82.37,82.39,16758.0,78.1306,78.3582,78.1116,78.1306,16758.0
2023-03-07 10:40:00,82.38,82.39,82.09,82.15,12479.0,78.1211,78.1306,77.8461,77.903,12479.0
2023-03-07 10:45:00,82.14,82.36,82.08,82.3,15434.0,77.8935,78.1021,77.8366,78.0452,15434.0
2023-03-07 10:50:00,82.31,82.31,81.96,82.2,9142.0,78.0547,78.0547,77.7228,77.9504,9142.0
2023-03-07 10:55:00,82.2,82.23,81.98,81.99,11993.0,77.9504,77.9788,77.7418,77.7513,11993.0
2023-03-07 11:00:00,81.98,82.13,81.91,82.1,14114.0,77.7418,77.884,77.6754,77.8556,14114.0
2023-03-07 11:05:00,82.13,82.24,82.03,82.07,11775.0,77.884,77.9883,77.7892,77.8271,11775.0
2023-03-07 11:10:00,82.1,82.25,82.05,82.05,11349.0,77.8556,77.9978,77.8082,77.8082,11349.0
2023-03-07 11:15:00,82.03,82.08,81.87,81.89,19997.0,77.7892,77.8366,77.6375,77.6564,19997.0
2023-03-07 11:20:00,81.92,82.03,81.84,81.94,30560.0,77.6849,77.7892,77.609,77.7038,30560.0
2023-03-07 11:25:00,81.99,82.04,81.87,81.91,14598.0,77.7513,77.7987,77.6375,77.6754,14598.0
2023-03-07 11:30:00,81.9,82.08,81.88,81.93,13632.0,77.6659,77.8366,77.6469,77.6944,13632.0
2023-03-07 11:35:00,81.95,81.97,81.81,81.86,33027.0,77.7133,77.7323,77.5806,77.628,33027.0
2023-03-07 11:40:00,81.88,82.17,81.75,82.17,21468.0,77.6469,77.9219,77.5237,77.9219,21468.0
2023-03-07 11:45:00,82.17,82.27,82.04,82.24,17541.0,77.9219,78.0168,77.7987,77.9883,17541.0
2023-03-07 11:50:00,82.24,82.35,82.21,82.26,24459.0,77.9883,78.0926,77.9599,78.0073,24459.0
2023-03-07 11:55:00,82.23,82.25,82.11,82.14,20020.0,77.9788,77.9978,77.8651,77.8935,20020.0
2023-03-07 12:00:00,82.14,82.31,82.12,82.23,10669.0,77.8935,78.0547,77.8745,77.9788,10669.0
2023-03-07 12:05:00,82.23,82.29,82.2,82.25,13203.0,77.9788,78.0357,77.9504,77.9978,13203.0
2023-03-07 12:10:00,82.28,82.4,82.21,82.21,6740.0,78.0263,78.1401,77.9599,77.9599,6740.0
2023-03-07 12:15:00,82.21,82.3,82.17,82.29,22421.0,77.9599,78.0452,77.9219,78.0357,22421.0
2023-03-07 12:20:00,82.3,82.71,82.3,82.56,19355.0,78.0452,78.434,78.0452,78.2918,19355.0
2023-03-07 12:25:00,82.57,82.86,82.54,82.54,19481.0,78.3013,78.5763,78.2728,78.2728,19481.0
2023-03-07 12:30:00,82.54,82.67,82.52,82.65,20685.0,78.2728,78.3961,78.2539,78.3771,20685.0
2023-03-07 12:35:00,82.63,82.7,82.5,82.53,16957.0,78.3582,78.4245,78.2349,78.2633,16957.0
2023-03-07 12:40:00,82.54,82.54,82.45,82.49,19961.0,78.2728,78.2728,78.1875,78.2254,19961.0
2023-03-07 12:45:00,82.48,82.76,82.47,82.75,41955.0,78.2159,78.4814,78.2064,78.472,41955.0
2023-03-07 12:50:00,82.74,82.82,82.57,82.58,24411.0,78.4625,78.5383,78.3013,78.3108,24411.0
2023-03-07 12:55:00,82.59,82.69,82.56,82.61,47061.0,78.3202,78.4151,78.2918,78.3392,47061.0
2023-03-07 13:00:00,82.61,82.68,82.44,82.44,54300.0,78.3392,78.4056,78.178,78.178,54300.0
2023-03-07 13:05:00,82.42,82.42,82.28,82.4,14694.0,78.159,78.159,78.0263,78.1401,14694.0
2023-03-07 13:10:00,82.38,82.41,82.26,82.28,9580.0,78.1211,78.1495,78.0073,78.0263,9580.0
2023-03-07 13:15:00,82.26,82.31,82.18,82.27,10019.0,78.0073,78.0547,77.9314,78.0168,10019.0
2023-03-07 13:20:00,82.27,82.31,82.18,82.22,9413.0,78.0168,78.0547,77.9314,77.9694,9413.0
2023-03-07 13:25:00,82.21,82.27,82.16,82.2,13350.0,77.9599,78.0168,77.9125,77.9504,13350.0
2023-03-07 13:30:00,82.2,82.37,82.19,82.26,13381.0,77.9504,78.1116,77.9409,78.0073,13381.0
2023-03-07 13:35:00,82.25,82.25,82.11,82.14,15447.0,77.9978,77.9978,77.8651,77.8935,15447.0
2023-03-07 13:40:00,82.13,82.14,81.91,81.96,22605.0,77.884,77.8935,77.6754,77.7228,22605.0
2023-03-07 13:45:00,81.95,81.97,81.7,81.76,15687.0,77.7133,77.7323,77.4762,77.5331,15687.0
2023-03-07 13:50:00,81.74,81.92,81.72,81.85,15493.0,77.5142,77.6849,77.4952,77.6185,15493.0
2023-03-07 13:55:00,81.85,81.93,81.8,81.85,9500.0,77.6185,77.6944,77.5711,77.6185,9500.0
2023-03-07 14:00:00,81.83,81.99,81.82,81.92,21568.0,77.5995,77.7513,77.59,77.6849,21568.0
2023-03-07 14:05:00,81.93,81.95,81.84,81.84,14784.0,77.6944,77.7133,77.609,77.609,14784.0
2023-03-07 14:10:00,81.84,82.0,81.82,81.97,22586.0,77.609,77.7607,77.59,77.7323,22586.0
2023-03-07 14:15:00,81.96,82.05,81.89,82.02,21299.0,77.7228,77.8082,77.6564,77.7797,21299.0
2023-03-07 14:20:00,82.04,82.05,81.88,81.93,29683.0,77.7987,77.8082,77.6469,77.6944,29683.0
2023-03-07 14:25:00,81.93,81.94,81.83,81.88,20892.0,77.6944,77.7038,77.5995,77.6469,20892.0
2023-03-07 14:30:00,81.87,81.91,81.79,81.8,17852.0,77.6375,77.6754,77.5616,77.5711,17852.0
2023-03-07 14:35:00,81.79,81.85,81.77,81.82,17375.0,77.5616,77.6185,77.5426,77.59,17375.0
2023-03-07 14:40:00,81.82,81.85,81.71,81.75,13215.0,77.59,77.6185,77.4857,77.5237,13215.0
2023-03-07 14:45:00,81.74,81.8,81.7,81.71,15266.0,77.5142,77.5711,77.4762,77.4857,15266.0
2023-03-07 14:50:00,81.71,81.73,81.68,81.69,18259.0,77.4857,77.5047,77.4573,77.4668,18259.0
2023-03-07 14:55:00,81.69,81.7,81.63,81.69,21384.0,77.4668,77.4762,77.4099,77.4668,21384.0
2023-03-07 15:00:00,81.68,81.87,81.66,81.77,29167.0,77.4573,77.6375,77.4383,77.5426,29167.0
2023-03-07 15:05:00,81.77,81.89,81.77,81.84,29603.0,77.5426,77.6564,77.5426,77.609,29603.0
2023-03-07 15:10:00,81.88,81.95,81.85,81.89,31576.0,77.6469,77.7133,77.6185,77.6564,31576.0
2023-03-07 15:15:00,81.91,82.03,81.89,81.98,39518.0,77.6754,77.7892,77.6564,77.7418,39518.0
2023-03-07 15:20:00,81.96,81.96,81.81,81.93,26048.0,77.7228,77.7228,77.5806,77.6944,26048.0
2023-03-07 15:25:00,81.93,81.93,81.74,81.84,35682.0,77.6944,77.6944,77.5142,77.609,35682.0
2023-03-07 15:30:00,81.84,82.04,81.82,81.97,41790.0,77.609,77.7987,77.59,77.7323,41790.0
2023-03-07 15:35:00,81.97,82.16,81.96,82.08,43874.0,77.7323,77.9125,77.7228,77.8366,43874.0
2023-03-07 15:40:00,82.09,82.2,82.07,82.09,37934.0,77.8461,77.9504,77.8271,77.8461,37934.0
2023-03-07 15:45:00,82.09,82.15,82.02,82.08,36663.0,77.8461,77.903,77.7797,77.8366,36663.0
2023-03-07 15:50:00,82.09,82.16,81.89,81.91,119365.0,77.8461,77.9125,77.6564,77.6754,119365.0
2023-03-07 15:55:00,81.92,82.21,81.92,82.1,244602.0,77.6849,77.9599,77.6849,77.8556,244602.0
2023-03-08 09:30:00,82.83,83.26,82.13,82.75,93357.0,78.5478,78.9556,77.884,78.472,93357.0
2023-03-08 09:35:00,82.72,83.2,82.7,83.1,14269.0,78.4435,78.8987,78.4245,78.8039,14269.0
2023-03-08 09:40:00,83.15,83.28,82.99,83.1,31695.0,78.8513,78.9746,78.6996,78.8039,31695.0
2023-03-08 09:45:00,83.07,83.49,83.07,83.46,32900.0,78.7754,79.1737,78.7754,79.1453,32900.0
2023-03-08 09:50:00,83.44,83.58,83.38,83.45,21199.0,79.1263,79.2591,79.0694,79.1358,21199.0
2023-03-08 09:55:00,83.49,83.53,83.34,83.43,14748.0,79.1737,79.2116,79.0315,79.1168,14748.0
2023-03-08 10:00:00,83.47,83.47,82.79,82.88,53429.0,79.1547,79.1547,78.5099,78.5952,53429.0
2023-03-08 10:05:00,82.84,83.02,82.8,82.97,29585.0,78.5573,78.728,78.5194,78.6806,29585.0
2023-03-08 10:10:00,82.96,83.29,82.94,83.19,30861.0,78.6711,78.984,78.6521,78.8892,30861.0
2023-03-08 10:15:00,83.16,83.2,82.92,82.97,14345.0,78.8608,78.8987,78.6332,78.6806,14345.0
2023-03-08 10:20:00,82.98,83.42,82.85,83.39,29183.0,78.6901,79.1073,78.5668,79.0789,29183.0
2023-03-08 10:25:00,83.36,83.4,83.24,83.35,21329.0,79.0504,79.0884,78.9366,79.0409,21329.0
2023-03-08 10:30:00,83.35,83.61,83.23,83.54,26510.0,79.0409,79.2875,78.9271,79.2211,26510.0
2023-03-08 10:35:00,83.55,83.66,83.48,83.66,22285.0,79.2306,79.3349,79.1642,79.3349,22285.0
2023-03-08 10:40:00,83.68,83.74,83.6,83.66,20702.0,79.3539,79.4108,79.278,79.3349,20702.0
2023-03-08 10:45:00,83.67,83.75,83.37,83.38,25566.0,79.3444,79.4203,79.0599,79.0694,25566.0
2023-03-08 10:50:00,83.39,83.51,83.33,83.5,15874.0,79.0789,79.1927,79.022,79.1832,15874.0
2023-03-08 10:55:00,83.49,83.51,83.34,83.37,14563.0,79.1737,79.1927,79.0315,79.0599,14563.0
2023-03-08 11:00:00,83.43,83.59,83.37,83.53,11090.0,79.1168,79.2685,79.0599,79.2116,11090.0
2023-03-08 11:05:00,83.54,83.72,83.54,83.58,19214.0,79.2211,79.3918,79.2211,79.2591,19214.0
2023-03-08 11:10:00,83.61,83.64,83.44,83.45,16879.0,79.2875,79.316,79.1263,79.1358,16879.0
2023-03-08 11:15:00,83.46,83.49,83.37,83.42,9857.0,79.1453,79.1737,79.0599,79.1073,9857.0
2023-03-08 11:20:00,83.42,83.57,83.41,83.53,15073.0,79.1073,79.2496,79.0978,79.2116,15073.0
2023-03-08 11:25:00,83.53,83.59,83.36,83.37,17389.0,79.2116,79.2685,79.0504,79.0599,17389.0
2023-03-08 11:30:00,83.4,83.42,83.23,83.25,47662.0,79.0884,79.1073,78.9271,78.9461,47662.0
2023-03-08 11:35:00,83.25,83.32,83.12,83.32,13292.0,78.9461,79.0125,78.8228,79.0125,13292.0
2023-03-08 11:40:00,83.33,83.55,83.33,83.53,19638.0,79.022,79.2306,79.022,79.2116,19638.0
2023-03-08 11:45:00,83.54,83.72,83.51,83.64,36852.0,79.2211,79.3918,79.1927,79.316,36852.0
2023-03-08 11:50:00,83.67,83.7,83.58,83.62,43377.0,79.3444,79.3729,79.2591,79.297,43377.0
2023-03-08 11:55:00,83.63,83.68,83.58,83.65,14557.0,79.3065,79.3539,79.2591,79.3254,14557.0
2023-03-08 12:00:00,83.69,83.75,83.6,83.65,11335.0,79.3634,79.4203,79.278,79.3254,11335.0
2023-03-08 12:05:00,83.67,83.72,83.51,83.64,49822.0,79.3444,79.3918,79.1927,79.316,49822.0
2023-03-08 12:10:00,83.67,83.68,83.48,83.56,46340.0,79.3444,79.3539,79.1642,79.2401,46340.0
2023-03-08 12:15:00,83.56,83.68,83.53,83.65,25133.0,79.2401,79.3539,79.2116,79.3254,25133.0
2023-03-08 12:20:00,83.67,83.7,83.62,83.62,20187.0,79.3444,79.3729,79.297,79.297,20187.0
2023-03-08 12:25:00,83.62,83.63,83.47,83.56,27273.0,79.297,79.3065,79.1547,79.2401,27273.0
2023-03-08 12:30:00,83.56,83.56,83.32,83.4,30490.0,79.2401,79.2401,79.0125,79.0884,30490.0
2023-03-08 12:35:00,83.41,83.54,83.41,83.54,19679.0,79.0978,79.2211,79.0978,79.2211,19679.0
2023-03-08 12:40:00,83.55,83.69,83.52,83.66,22902.0,79.2306,79.3634,79.2022,79.3349,22902.0
2023-03-08 12:45:00,83.67,83.69,83.6,83.66,17416.0,79.3444,79.3634,79.278,79.3349,17416.0
2023-03-08 12:50:00,83.66,83.69,83.59,83.63,17659.0,79.3349,79.3634,79.2685,79.3065,17659.0
2023-03-08 12:55:00,83.62,83.64,83.5,83.63,38774.0,79.297,79.316,79.1832,79.3065,38774.0
2023-03-08 13:00:00,83.64,83.69,83.46,83.52,48524.0,79.316,79.3634,79.1453,79.2022,48524.0
2023-03-08 13:05:00,83.53,83.65,83.52,83.54,26885.0,79.2116,79.3254,79.2022,79.2211,26885.0
2023-03-08 13:10:00,83.53,83.57,83.42,83.52,22253.0,79.2116,79.2496,79.1073,79.2022,22253.0
2023-03-08 13:15:00,83.51,83.53,83.37,83.42,35225.0,79.1927,79.2116,79.0599,79.1073,35225.0
2023-03-08 13:20:00,83.42,83.61,83.41,83.57,20083.0,79.1073,79.2875,79.0978,79.2496,20083.0
2023-03-08 13:25:00,83.56,83.58,83.43,83.44,31814.0,79.2401,79.2591,79.1168,79.1263,31814.0
2023-03-08 13:30:00,83.44,83.62,83.4,83.6,18856.0,79.1263,79.297,79.0884,79.278,18856.0
2023-03-08 13:35:00,83.61,83.62,83.54,83.55,28843.0,79.2875,79.297,79.2211,79.2306,28843.0
2023-03-08 13:40:00,83.55,83.58,83.45,83.56,19685.0,79.2306,79.2591,79.1358,79.2401,19685.0
2023-03-08 13:45:00,83.57,83.61,83.55,83.61,23436.0,79.2496,79.2875,79.2306,79.2875,23436.0
2023-03-08 13:50:00,83.59,83.65,83.49,83.65,23180.0,79.2685,79.3254,79.1737,79.3254,23180.0
2023-03-08 13:55:00,83.66,83.68,83.53,83.6,31270.0,79.3349,79.3539,79.2116,79.278,31270.0
2023-03-08 14:00:00,83.61,83.76,83.61,83.75,21342.0,79.2875,79.4297,79.2875,79.4203,21342.0
2023-03-08 14:05:00,83.75,83.84,83.69,83.83,24963.0,79.4203,79.5056,79.3634,79.4961,24963.0
2023-03-08 14:10:00,83.84,83.94,83.84,83.89,24688.0,79.5056,79.6004,79.5056,79.553,24688.0
2023-03-08 14:15:00,83.86,83.95,83.84,83.91,29684.0,79.5246,79.6099,79.5056,79.572,29684.0
2023-03-08 14:20:00,83.9,84.01,83.88,83.98,41994.0,79.5625,79.6668,79.5435,79.6384,41994.0
2023-03-08 14:25:00,83.98,84.15,83.97,84.12,49890.0,79.6384,79.7996,79.6289,79.7711,49890.0
2023-03-08 14:30:00,84.12,84.17,84.06,84.16,33882.0,79.7711,79.8186,79.7142,79.8091,33882.0
2023-03-08 14:35:00,84.16,84.29,84.15,84.23,44863.0,79.8091,79.9323,79.7996,79.8755,44863.0
2023-03-08 14:40:00,84.23,84.23,84.02,84.06,27930.0,79.8755,79.8755,79.6763,79.7142,27930.0
2023-03-08 14:45:00,84.03,84.12,84.01,84.05,23719.0,79.6858,79.7711,79.6668,79.7048,23719.0
2023-03-08 14:50:00,84.04,84.13,83.98,84.13,40298.0,79.6953,79.7806,79.6384,79.7806,40298.0
2023-03-08 14:55:00,84.13,84.14,83.98,84.02,30168.0,79.7806,79.7901,79.6384,79.6763,30168.0
2023-03-08 15:00:00,84.04,84.1,83.99,84.05,26795.0,79.6953,79.7522,79.6479,79.7048,26795.0
2023-03-08 15:05:00,84.05,84.06,83.97,84.06,32290.0,79.7048,79.7142,79.6289,79.7142,32290.0
2023-03-08 15:10:00,84.06,84.08,83.97,84.03,30162.0,79.7142,79.7332,79.6289,79.6858,30162.0
2023-03-08 15:15:00,84.02,84.08,84.0,84.02,25520.0,79.6763,79.7332,79.6573,79.6763,25520.0
2023-03-08 15:20:00,84.03,84.09,83.99,84.0,24408.0,79.6858,79.7427,79.6479,79.6573,24408.0
2023-03-08 15:25:00,83.99,84.05,83.97,84.04,22878.0,79.6479,79.7048,79.6289,79.6953,22878.0
2023-03-08 15:30:00,84.04,84.12,84.03,84.05,43834.0,79.6953,79.7711,79.6858,79.7048,43834.0
2023-03-08 15:35:00,84.06,84.26,84.04,84.21,48791.0,79.7142,79.9039,79.6953,79.8565,48791.0
2023-03-08 15:40:00,84.2,84.5,84.2,84.48,70975.0,79.847,80.1315,79.847,80.1125,70975.0
2023-03-08 15:45:00,84.48,84.65,84.39,84.42,89362.0,80.1125,80.2737,80.0272,80.0556,89362.0
2023-03-08 15:50:00,84.42,84.65,83.83,84.47,495913.0,80.0556,80.2737,79.4961,80.103,495913.0
2023-03-08 15:55:00,84.47,84.64,84.47,84.55,435523.0,80.103,80.2643,80.103,80.1789,435523.0
2023-03-09 09:30:00,84.61,85.05,84.55,85.05,92823.0,80.2358,80.6531,80.1789,80.6531,92823.0
2023-03-09 09:35:00,85.09,85.16,84.89,85.08,23332.0,80.691,80.7574,80.5013,80.6815,23332.0
2023-03-09 09:40:00,85.11,85.21,84.93,85.02,42809.0,80.71,80.8048,80.5393,80.6246,42809.0
2023-03-09 09:45:00,85.03,85.49,85.02,85.47,19510.0,80.6341,81.0703,80.6246,81.0513,19510.0
2023-03-09 09:50:00,85.5,85.66,85.45,85.47,31251.0,81.0798,81.2315,81.0324,81.0513,31251.0
2023-03-09 09:55:00,85.46,85.58,85.37,85.51,20555.0,81.0419,81.1557,80.9565,81.0893,20555.0
2023-03-09 10:00:00,85.53,85.64,85.5,85.63,9765.0,81.1082,81.2126,81.0798,81.2031,9765.0
2023-03-09 10:05:00,85.66,85.71,85.55,85.69,19302.0,81.2315,81.2789,81.1272,81.26,19302.0
2023-03-09 10:10:00,85.72,85.75,85.43,85.63,28860.0,81.2884,81.3169,81.0134,81.2031,28860.0
2023-03-09 10:15:00,85.62,85.74,85.3,85.3,27130.0,81.1936,81.3074,80.8901,80.8901,27130.0
2023-03-09 10:20:00,85.32,85.43,85.29,85.34,15273.0,80.9091,81.0134,80.8807,80.9281,15273.0
2023-03-09 10:25:00,85.29,85.41,85.22,85.4,14675.0,80.8807,80.9944,80.8143,80.985,14675.0
2023-03-09 10:30:00,85.39,85.67,85.39,85.66,30429.0,80.9755,81.241,80.9755,81.2315,30429.0
2023-03-09 10:35:00,85.66,85.69,85.49,85.62,9363.0,81.2315,81.26,81.0703,81.1936,9363.0
2023-03-09 10:40:00,85.65,85.73,85.59,85.64,17408.0,81.222,81.2979,81.1651,81.2126,17408.0
2023-03-09 10:45:00,85.65,85.78,85.54,85.72,20506.0,81.222,81.3453,81.1177,81.2884,20506.0
2023-03-09 10:50:00,85.73,85.76,85.64,85.69,11017.0,81.2979,81.3264,81.2126,81.26,11017.0
2023-03-09 10:55:00,85.69,85.69,85.48,85.49,22501.0,81.26,81.26,81.0608,81.0703,22501.0
2023-03-09 11:00:00,85.47,85.51,85.38,85.51,14250.0,81.0513,81.0893,80.966,81.0893,14250.0
2023-03-09 11:05:00,85.51,85.57,85.43,85.55,19297.0,81.0893,81.1462,81.0134,81.1272,19297.0
2023-03-09 11:10:00,85.57,85.65,85.54,85.64,7873.0,81.1462,81.222,81.1177,81.2126,7873.0
2023-03-09 11:15:00,85.65,85.75,85.62,85.68,8015.0,81.222,81.3169,81.1936,81.2505,8015.0
2023-03-09 11:20:00,85.67,85.74,85.61,85.73,10383.0,81.241,81.3074,81.1841,81.2979,10383.0
2023-03-09 11:25:00,85.72,85.72,85.54,85.56,13896.0,81.2884,81.2884,81.1177,81.1367,13896.0
2023-03-09 11:30:00,85.55,85.65,85.5,85.61,12392.0,81.1272,81.222,81.0798,81.1841,12392.0
2023-03-09 11:35:00,85.6,85.62,85.52,85.56,12853.0,81.1746,81.1936,81.0988,81.1367,12853.0
2023-03-09 11:40:00,85.57,85.64,85.5,85.54,11915.0,81.1462,81.2126,81.0798,81.1177,11915.0
2023-03-09 11:45:00,85.55,85.71,85.55,85.69,12039.0,81.1272,81.2789,81.1272,81.26,12039.0
2023-03-09 11:50:00,85.68,85.73,85.65,85.69,8948.0,81.2505,81.2979,81.222,81.26,8948.0
2023-03-09 11:55:00,85.68,85.68,85.5,85.51,11565.0,81.2505,81.2505,81.0798,81.0893,11565.0
2023-03-09 12:00:00,85.5,85.53,84.99,85.09,48248.0,81.0798,81.1082,80.5962,80.691,48248.0
2023-03-09 12:05:00,85.08,85.18,84.96,85.09,25378.0,80.6815,80.7763,80.5677,80.691,25378.0
2023-03-09 12:10:00,85.11,85.13,84.97,85.01,37364.0,80.71,80.7289,80.5772,80.6151,37364.0
2023-03-09 12:15:00,85.0,85.08,84.84,85.03,34952.0,80.6056,80.6815,80.4539,80.6341,34952.0
2023-03-09 12:20:00,85.03,85.16,85.0,85.12,11478.0,80.6341,80.7574,80.6056,80.7194,11478.0
2023-03-09 12:25:00,85.1,85.23,85.1,85.15,9996.0,80.7005,80.8238,80.7005,80.7479,9996.0
2023-03-09 12:30:00,85.16,85.26,85.14,85.24,11304.0,80.7574,80.8522,80.7384,80.8332,11304.0
2023-03-09 12:35:00,85.25,85.27,84.94,85.0,49689.0,80.8427,80.8617,80.5487,80.6056,49689.0
2023-03-09 12:40:00,85.0,85.1,84.93,84.95,44549.0,80.6056,80.7005,80.5393,80.5582,44549.0
2023-03-09 12:45:00,84.95,84.96,84.72,84.73,50535.0,80.5582,80.5677,80.3401,80.3496,50535.0
2023-03-09 12:50:00,84.72,84.95,84.68,84.95,22735.0,80.3401,80.5582,80.3022,80.5582,22735.0
2023-03-09 12:55:00,84.95,84.96,84.86,84.89,35720.0,80.5582,80.5677,80.4729,80.5013,35720.0
2023-03-09 13:00:00,84.89,84.95,84.83,84.9,8854.0,80.5013,80.5582,80.4444,80.5108,8854.0
2023-03-09 13:05:00,84.88,84.89,84.73,84.76,10155.0,80.4918,80.5013,80.3496,80.3781,10155.0
2023-03-09 13:10:00,84.75,84.76,84.53,84.54,16926.0,80.3686,80.3781,80.1599,80.1694,16926.0
2023-03-09 13:15:00,84.53,84.58,84.45,84.58,16484.0,80.1599,80.2074,80.0841,80.2074,16484.0
2023-03-09 13:20:00,84.59,84.73,84.44,84.45,43817.0,80.2168,80.3496,80.0746,80.0841,43817.0
2023-03-09 13:25:00,84.41,84.41,84.22,84.31,15688.0,80.0461,80.0461,79.866,79.9513,15688.0
2023-03-09 13:30:00,84.31,84.31,84.15,84.23,21526.0,79.9513,79.9513,79.7996,79.8755,21526.0
2023-03-09 13:35:00,84.24,84.32,84.09,84.1,12346.0,79.8849,79.9608,79.7427,79.7522,12346.0
2023-03-09 13:40:00,84.1,84.26,84.1,84.21,12605.0,79.7522,79.9039,79.7522,79.8565,12605.0
2023-03-09 13:45:00,84.23,84.25,83.8,83.8,19506.0,79.8755,79.8944,79.4677,79.4677,19506.0
2023-03-09 13:50:00,83.82,83.94,83.7,83.9,40086.0,79.4866,79.6004,79.3729,79.5625,40086.0
2023-03-09 13:55:00,83.89,83.97,83.86,83.87,18851.0,79.553,79.6289,79.5246,79.5341,18851.0
2023-03-09 14:00:00,83.83,83.89,83.64,83.65,53976.0,79.4961,79.553,79.316,79.3254,53976.0
2023-03-09 14:05:00,83.65,83.9,83.62,83.83,25146.0,79.3254,79.5625,79.297,79.4961,25146.0
2023-03-09 14:10:00,83.82,83.87,83.67,83.8,21668.0,79.4866,79.5341,79.3444,79.4677,21668.0
2023-03-09 14:15:00,83.8,83.95,83.75,83.9,12228.0,79.4677,79.6099,79.4203,79.5625,12228.0
2023-03-09 14:20:00,83.9,84.03,83.86,84.03,12797.0,79.5625,79.6858,79.5246,79.6858,12797.0
2023-03-09 14:25:00,84.04,84.04,83.86,83.89,12584.0,79.6953,79.6953,79.5246,79.553,12584.0
2023-03-09 14:30:00,83.88,83.89,83.77,83.83,19542.0,79.5435,79.553,79.4392,79.4961,19542.0
2023-03-09 14:35:00,83.85,84.07,83.84,84.05,11052.0,79.5151,79.7237,79.5056,79.7048,11052.0
2023-03-09 14:40:00,84.06,84.15,84.03,84.08,10148.0,79.7142,79.7996,79.6858,79.7332,10148.0
2023-03-09 14:45:00,84.07,84.16,83.91,83.98,18822.0,79.7237,79.8091,79.572,79.6384,18822.0
2023-03-09 14:50:00,83.97,83.97,83.76,83.83,15644.0,79.6289,79.6289,79.4297,79.4961,15644.0
2023-03-09 14:55:00,83.83,83.86,83.74,83.75,11099.0,79.4961,79.5246,79.4108,79.4203,11099.0
2023-03-09 15:00:00,83.78,83.84,83.67,83.68,26177.0,79.4487,79.5056,79.3444,79.3539,26177.0
2023-03-09 15:05:00,83.69,83.71,83.48,83.58,41163.0,79.3634,79.3823,79.1642,79.2591,41163.0
2023-03-09 15:10:00,83.58,83.62,83.47,83.56,25029.0,79.2591,79.297,79.1547,79.2401,25029.0
2023-03-09 15:15:00,83.55,83.55,83.22,83.23,55524.0,79.2306,79.2306,78.9177,78.9271,55524.0
2023-03-09 15:20:00,83.24,83.37,83.08,83.2,32944.0,78.9366,79.0599,78.7849,78.8987,32944.0
2023-03-09 15:25:00,83.17,83.39,83.11,83.21,47445.0,78.8703,79.0789,78.8134,78.9082,47445.0
2023-03-09 15:30:00,83.21,83.56,83.19,83.44,89529.0,78.9082,79.2401,78.8892,79.1263,89529.0
2023-03-09 15:35:00,83.43,83.5,83.25,83.47,106825.0,79.1168,79.1832,78.9461,79.1547,106825.0
2023-03-09 15:40:00,83.46,83.5,83.37,83.37,44546.0,79.1453,79.1832,79.0599,79.0599,44546.0
2023-03-09 15:45:00,83.38,83.47,83.23,83.44,73222.0,79.0694,79.1547,78.9271,79.1263,73222.0
2023-03-09 15:50:00,83.41,83.7,83.37,83.46,175552.0,79.0978,79.3729,79.0599,79.1453,175552.0
2023-03-09 15:55:00,83.47,83.55,83.17,83.25,322369.0,79.1547,79.2306,78.8703,78.9461,322369.0
2023-03-10 09:30:00,84.09,84.09,83.18,83.21,77669.0,79.7427,79.7427,78.8797,78.9082,77669.0
2023-03-10 09:35:00,83.15,83.21,82.8,82.85,16196.0,78.8513,78.9082,78.5194,78.5668,16196.0
2023-03-10 09:40:00,82.82,82.9,82.29,82.33,18667.0,78.5383,78.6142,78.0357,78.0737,18667.0
2023-03-10 09:45:00,82.33,82.34,81.85,82.07,38982.0,78.0737,78.0832,77.6185,77.8271,38982.0
2023-03-10 09:50:00,82.02,82.25,81.79,81.91,75314.0,77.7797,77.9978,77.5616,77.6754,75314.0
2023-03-10 09:55:00,81.96,82.42,81.87,82.26,21337.0,77.7228,78.159,77.6375,78.0073,21337.0
2023-03-10 10:00:00,82.27,82.84,82.22,82.51,22307.0,78.0168,78.5573,77.9694,78.2444,22307.0
2023-03-10 10:05:00,82.5,82.87,82.43,82.62,20581.0,78.2349,78.5858,78.1685,78.3487,20581.0
2023-03-10 10:10:00,82.61,82.61,82.37,82.37,10481.0,78.3392,78.3392,78.1116,78.1116,10481.0
2023-03-10 10:15:00,82.35,82.43,82.14,82.23,21260.0,78.0926,78.1685,77.8935,77.9788,21260.0
2023-03-10 10:20:00,82.19,82.22,81.94,82.2,25042.0,77.9409,77.9694,77.7038,77.9504,25042.0
2023-03-10 10:25:00,82.22,82.29,82.09,82.19,13010.0,77.9694,78.0357,77.8461,77.9409,13010.0
2023-03-10 10:30:00,82.18,82.55,82.18,82.28,18236.0,77.9314,78.2823,77.9314,78.0263,18236.0
2023-03-10 10:35:00,82.37,82.5,82.31,82.38,15022.0,78.1116,78.2349,78.0547,78.1211,15022.0
2023-03-10 10:40:00,82.36,82.53,82.03,82.09,21892.0,78.1021,78.2633,77.7892,77.8461,21892.0
2023-03-10 10:45:00,82.09,82.19,81.96,82.13,24023.0,77.8461,77.9409,77.7228,77.884,24023.0
2023-03-10 10:50:00,82.1,82.38,82.02,82.36,14637.0,77.8556,78.1211,77.7797,78.1021,14637.0
2023-03-10 10:55:00,82.36,82.98,82.35,82.94,29359.0,78.1021,78.6901,78.0926,78.6521,29359.0
2023-03-10 11:00:00,82.94,82.94,82.73,82.8,20629.0,78.6521,78.6521,78.453,78.5194,20629.0
2023-03-10 11:05:00,82.79,83.05,82.77,83.02,31898.0,78.5099,78.7565,78.4909,78.728,31898.0
2023-03-10 11:10:00,83.02,83.19,82.95,83.03,28732.0,78.728,78.8892,78.6616,78.7375,28732.0
2023-03-10 11:15:00,83.0,83.11,82.84,83.1,27979.0,78.709,78.8134,78.5573,78.8039,27979.0
2023-03-10 11:20:00,83.08,83.44,83.07,83.38,25116.0,78.7849,79.1263,78.7754,79.0694,25116.0
2023-03-10 11:25:00,83.39,83.77,83.31,83.76,34764.0,79.0789,79.4392,79.003,79.4297,34764.0
2023-03-10 11:30:00,83.76,84.06,83.73,84.03,37486.0,79.4297,79.7142,79.4013,79.6858,37486.0
2023-03-10 11:35:00,84.05,84.07,83.79,83.9,29668.0,79.7048,79.7237,79.4582,79.5625,29668.0
2023-03-10 11:40:00,83.88,83.98,83.76,83.84,16551.0,79.5435,79.6384,79.4297,79.5056,16551.0
2023-03-10 11:45:00,83.89,83.89,83.34,83.37,34221.0,79.553,79.553,79.0315,79.0599,34221.0
2023-03-10 11:50:00,83.39,83.39,83.21,83.29,17674.0,79.0789,79.0789,78.9082,78.984,17674.0
2023-03-10 11:55:00,83.26,83.29,83.09,83.15,12983.0,78.9556,78.984,78.7944,78.8513,12983.0
2023-03-10 12:00:00,83.14,83.28,83.11,83.19,12547.0,78.8418,78.9746,78.8134,78.8892,12547.0
2023-03-10 12:05:00,83.21,83.25,82.53,82.54,27030.0,78.9082,78.9461,78.2633,78.2728,27030.0
2023-03-10 12:10:00,82.54,82.76,82.45,82.64,52205.0,78.2728,78.4814,78.1875,78.3677,52205.0
2023-03-10 12:15:00,82.62,82.81,82.61,82.65,16616.0,78.3487,78.5289,78.3392,78.3771,16616.0
2023-03-10 12:20:00,82.62,82.77,82.6,82.61,11813.0,78.3487,78.4909,78.3297,78.3392,11813.0
2023-03-10 12:25:00,82.64,82.82,82.63,82.82,16195.0,78.3677,78.5383,78.3582,78.5383,16195.0
2023-03-10 12:30:00,82.82,83.11,82.69,82.98,21315.0,78.5383,78.8134,78.4151,78.6901,21315.0
2023-03-10 12:35:00,82.98,83.08,82.87,83.01,20564.0,78.6901,78.7849,78.5858,78.7185,20564.0
2023-03-10 12:40:00,83.0,83.03,82.68,82.8,29473.0,78.709,78.7375,78.4056,78.5194,29473.0
2023-03-10 12:45:00,82.8,82.88,82.7,82.74,18089.0,78.5194,78.5952,78.4245,78.4625,18089.0
2023-03-10 12:50:00,82.73,82.73,82.55,82.61,14778.0,78.453,78.453,78.2823,78.3392,14778.0
2023-03-10 12:55:00,82.6,82.6,82.37,82.4,15897.0,78.3297,78.3297,78.1116,78.1401,15897.0
2023-03-10 13:00:00,82.4,82.54,82.32,82.34,15198.0,78.1401,78.2728,78.0642,78.0832,15198.0
2023-03-10 13:05:00,82.31,82.37,82.24,82.34,29449.0,78.0547,78.1116,77.9883,78.0832,29449.0
2023-03-10 13:10:00,82.33,82.37,82.23,82.28,17370.0,78.0737,78.1116,77.9788,78.0263,17370.0
2023-03-10 13:15:00,82.25,82.25,82.14,82.19,24468.0,77.9978,77.9978,77.8935,77.9409,24468.0
2023-03-10 13:20:00,82.17,82.25,81.99,82.0,20341.0,77.9219,77.9978,77.7513,77.7607,20341.0
2023-03-10 13:25:00,81.99,82.03,81.84,81.9,15051.0,77.7513,77.7892,77.609,77.6659,15051.0
2023-03-10 13:30:00,81.95,81.96,81.72,81.73,15766.0,77.7133,77.7228,77.4952,77.5047,15766.0
2023-03-10 13:35:00,81.73,81.78,81.61,81.7,22558.0,77.5047,77.5521,77.3909,77.4762,22558.0
2023-03-10 13:40:00,81.69,81.71,81.35,81.45,19231.0,77.4668,77.4857,77.1443,77.2392,19231.0
2023-03-10 13:45:00,81.44,81.53,81.37,81.44,20572.0,77.2297,77.315,77.1633,77.2297,20572.0
2023-03-10 13:50:00,81.43,81.52,81.36,81.5,22951.0,77.2202,77.3056,77.1538,77.2866,22951.0
2023-03-10 13:55:00,81.47,81.52,81.4,81.44,17613.0,77.2581,77.3056,77.1918,77.2297,17613.0
2023-03-10 14:00:00,81.44,81.79,81.43,81.76,30502.0,77.2297,77.5616,77.2202,77.5331,30502.0
2023-03-10 14:05:00,81.75,81.98,81.6,81.98,25106.0,77.5237,77.7418,77.3814,77.7418,25106.0
2023-03-10 14:10:00,81.98,82.1,81.75,81.77,29831.0,77.7418,77.8556,77.5237,77.5426,29831.0
2023-03-10 14:15:00,81.76,81.84,81.62,81.81,29433.0,77.5331,77.609,77.4004,77.5806,29433.0
2023-03-10 14:20:00,81.82,81.87,81.6,81.69,21036.0,77.59,77.6375,77.3814,77.4668,21036.0
2023-03-10 14:25:00,81.69,81.7,81.53,81.62,11389.0,77.4668,77.4762,77.315,77.4004,11389.0
2023-03-10 14:30:00,81.61,81.93,81.61,81.8,14145.0,77.3909,77.6944,77.3909,77.5711,14145.0
2023-03-10 14:35:00,81.8,82.03,81.77,81.93,17323.0,77.5711,77.7892,77.5426,77.6944,17323.0
2023-03-10 14:40:00,81.92,82.09,81.8,81.83,57728.0,77.6849,77.8461,77.5711,77.5995,57728.0
2023-03-10 14:45:00,81.85,82.22,81.84,82.21,22874.0,77.6185,77.9694,77.609,77.9599,22874.0
2023-03-10 14:50:00,82.17,82.18,82.0,82.17,17874.0,77.9219,77.9314,77.7607,77.9219,17874.0
2023-03-10 14:55:00,82.14,82.31,81.98,82.17,32701.0,77.8935,78.0547,77.7418,77.9219,32701.0
2023-03-10 15:00:00,82.2,82.27,82.02,82.2,28996.0,77.9504,78.0168,77.7797,77.9504,28996.0
2023-03-10 15:05:00,82.21,82.21,81.89,82.18,22850.0,77.9599,77.9599,77.6564,77.9314,22850.0
2023-03-10 15:10:00,82.19,82.34,82.01,82.15,31703.0,77.9409,78.0832,77.7702,77.903,31703.0
2023-03-10 15:15:00,82.07,82.3,81.9,81.9,24262.0,77.8271,78.0452,77.6659,77.6659,24262.0
2023-03-10 15:20:00,81.85,82.0,81.82,81.99,38539.0,77.6185,77.7607,77.59,77.7513,38539.0
2023-03-10 15:25:00,82.02,82.09,81.91,81.96,24987.0,77.7797,77.8461,77.6754,77.7228,24987.0
2023-03-10 15:30:00,81.95,81.97,81.73,81.73,28442.0,77.7133,77.7323,77.5047,77.5047,28442.0
2023-03-10 15:35:00,81.73,81.76,81.56,81.6,35933.0,77.5047,77.5331,77.3435,77.3814,35933.0
2023-03-10 15:40:00,81.61,81.61,81.36,81.37,99383.0,77.3909,77.3909,77.1538,77.1633,99383.0
2023-03-10 15:45:00,81.37,81.49,81.31,81.33,55398.0,77.1633,77.2771,77.1064,77.1254,55398.0
2023-03-10 15:50:00,81.32,81.56,81.32,81.55,137902.0,77.1159,77.3435,77.1159,77.334,137902.0
2023-03-10 15:55:00,81.54,81.63,81.34,81.59,320517.0,77.3245,77.4099,77.1349,77.3719,320517.0
2023-03-13 09:30:00,80.79,81.12,80.47,80.67,113112.0,76.6133,76.9262,76.3098,76.4995,113112.0
2023-03-13 09:35:00,80.67,80.73,80.19,80.58,31556.0,76.4995,76.5564,76.0443,76.4142,31556.0
2023-03-13 09:40:00,80.6,80.74,80.08,80.24,36375.0,76.4331,76.5659,75.94,76.0917,36375.0
2023-03-13 09:45:00,80.17,81.29,80.16,81.21,92743.0,76.0253,77.0874,76.0159,77.0116,92743.0
2023-03-13 09:50:00,81.14,81.49,80.87,81.28,64630.0,76.9452,77.2771,76.6892,77.078,64630.0
2023-03-13 09:55:00,81.15,81.47,81.0,81.18,36753.0,76.9547,77.2581,76.8124,76.9831,36753.0
2023-03-13 10:00:00,81.14,81.19,80.79,80.92,41002.0,76.9452,76.9926,76.6133,76.7366,41002.0
2023-03-13 10:05:00,80.86,81.36,80.63,81.27,62063.0,76.6797,77.1538,76.4616,77.0685,62063.0
2023-03-13 10:10:00,81.31,81.39,80.89,81.15,31136.0,77.1064,77.1823,76.7081,76.9547,31136.0
2023-03-13 10:15:00,81.09,81.14,80.86,81.03,31761.0,76.8978,76.9452,76.6797,76.8409,31761.0
2023-03-13 10:20:00,81.01,81.39,80.92,80.97,16570.0,76.8219,77.1823,76.7366,76.784,16570.0
2023-03-13 10:25:00,81.1,81.19,80.78,80.86,12583.0,76.9073,76.9926,76.6038,76.6797,12583.0
2023-03-13 10:30:00,80.88,81.55,80.83,81.45,23689.0,76.6986,77.334,76.6512,77.2392,23689.0
2023-03-13 10:35:00,81.4,81.5,81.03,81.3,19685.0,77.1918,77.2866,76.8409,77.0969,19685.0
2023-03-13 10:40:00,81.35,81.36,80.82,81.04,33149.0,77.1443,77.1538,76.6417,76.8504,33149.0
2023-03-13 10:45:00,81.05,81.21,80.91,80.97,33317.0,76.8599,77.0116,76.7271,76.784,33317.0
2023-03-13 10:50:00,80.97,81.04,80.54,80.81,53736.0,76.784,76.8504,76.3762,76.6323,53736.0
2023-03-13 10:55:00,80.82,81.34,80.82,81.13,52845.0,76.6417,77.1349,76.6417,76.9357,52845.0
2023-03-13 11:00:00,81.14,81.43,81.01,81.2,46754.0,76.9452,77.2202,76.8219,77.0021,46754.0
2023-03-13 11:05:00,81.18,81.49,81.06,81.27,48319.0,76.9831,77.2771,76.8693,77.0685,48319.0
2023-03-13 11:10:00,81.25,81.92,81.25,81.57,26742.0,77.0495,77.6849,77.0495,77.353,26742.0
2023-03-13 11:15:00,81.56,81.93,81.56,81.79,40903.0,77.3435,77.6944,77.3435,77.5616,40903.0
2023-03-13 11:20:00,81.83,82.06,81.57,81.82,51873.0,77.5995,77.8176,77.353,77.59,51873.0
2023-03-13 11:25:00,81.81,82.16,81.78,82.07,29625.0,77.5806,77.9125,77.5521,77.8271,29625.0
2023-03-13 11:30:00,82.08,82.2,81.92,82.0,25678.0,77.8366,77.9504,77.6849,77.7607,25678.0
2023-03-13 11:35:00,82.05,82.05,81.62,81.68,27592.0,77.8082,77.8082,77.4004,77.4573,27592.0
2023-03-13 11:40:00,81.71,82.13,81.71,82.07,25451.0,77.4857,77.884,77.4857,77.8271,25451.0
2023-03-13 11:45:00,82.11,82.36,81.96,82.35,31688.0,77.8651,78.1021,77.7228,78.0926,31688.0
2023-03-13 11:50:00,82.31,82.37,81.93,81.99,19453.0,78.0547,78.1116,77.6944,77.7513,19453.0
2023-03-13 11:55:00,81.96,82.09,81.85,82.02,18433.0,77.7228,77.8461,77.6185,77.7797,18433.0
2023-03-13 12:00:00,82.03,82.36,81.77,81.89,37181.0,77.7892,78.1021,77.5426,77.6564,37181.0
2023-03-13 12:05:00,81.93,82.29,81.85,82.24,19962.0,77.6944,78.0357,77.6185,77.9883,19962.0
2023-03-13 12:10:00,82.23,82.23,81.82,81.97,23470.0,77.9788,77.9788,77.59,77.7323,23470.0
2023-03-13 12:15:00,81.9,82.16,81.9,81.94,9273.0,77.6659,77.9125,77.6659,77.7038,9273.0
2023-03-13 12:20:00,81.98,82.08,81.72,81.74,27011.0,77.7418,77.8366,77.4952,77.5142,27011.0
2023-03-13 12:25:00,81.72,81.81,81.5,81.62,26863.0,77.4952,77.5806,77.2866,77.4004,26863.0
2023-03-13 12:30:00,81.62,81.64,81.36,81.4,19445.0,77.4004,77.4194,77.1538,77.1918,19445.0
2023-03-13 12:35:00,81.4,81.67,81.38,81.56,60788.0,77.1918,77.4478,77.1728,77.3435,60788.0
2023-03-13 12:40:00,81.55,81.81,81.52,81.64,25808.0,77.334,77.5806,77.3056,77.4194,25808.0
2023-03-13 12:45:00,81.62,81.75,81.16,81.22,39781.0,77.4004,77.5237,76.9642,77.0211,39781.0
2023-03-13 12:50:00,81.22,81.41,81.15,81.31,24607.0,77.0211,77.2012,76.9547,77.1064,24607.0
2023-03-13 12:55:00,81.31,81.43,81.14,81.19,16986.0,77.1064,77.2202,76.9452,76.9926,16986.0
2023-03-13 13:00:00,81.21,81.25,80.92,81.06,75520.0,77.0116,77.0495,76.7366,76.8693,75520.0
2023-03-13 13:05:00,81.09,81.24,80.95,81.21,26949.0,76.8978,77.04,76.765,77.0116,26949.0
2023-03-13 13:10:00,81.23,81.4,81.18,81.31,27419.0,77.0305,77.1918,76.9831,77.1064,27419.0
2023-03-13 13:15:00,81.29,81.55,81.18,81.32,18417.0,77.0874,77.334,76.9831,77.1159,18417.0
2023-03-13 13:20:00,81.29,81.31,81.12,81.14,23730.0,77.0874,77.1064,76.9262,76.9452,23730.0
2023-03-13 13:25:00,81.15,81.22,80.96,81.13,43628.0,76.9547,77.0211,76.7745,76.9357,43628.0
2023-03-13 13:30:00,81.13,81.2,80.99,81.0,21495.0,76.9357,77.0021,76.803,76.8124,21495.0
2023-03-13 13:35:00,81.0,81.58,80.94,81.5,35849.0,76.8124,77.3625,76.7555,77.2866,35849.0
2023-03-13 13:40:00,81.52,81.56,81.29,81.46,33186.0,77.3056,77.3435,77.0874,77.2487,33186.0
2023-03-13 13:45:00,81.45,81.49,81.3,81.31,24779.0,77.2392,77.2771,77.0969,77.1064,24779.0
2023-03-13 13:50:00,81.33,81.48,81.26,81.33,30817.0,77.1254,77.2676,77.059,77.1254,30817.0
2023-03-13 13:55:00,81.34,81.55,81.34,81.47,22637.0,77.1349,77.334,77.1349,77.2581,22637.0
2023-03-13 14:00:00,81.48,81.9,81.48,81.65,47964.0,77.2676,77.6659,77.2676,77.4288,47964.0
2023-03-13 14:05:00,81.64,81.73,81.53,81.55,19712.0,77.4194,77.5047,77.315,77.334,19712.0
2023-03-13 14:10:00,81.55,81.82,81.54,81.76,21365.0,77.334,77.59,77.3245,77.5331,21365.0
2023-03-13 14:15:00,81.76,81.83,81.62,81.66,32452.0,77.5331,77.5995,77.4004,77.4383,32452.0
2023-03-13 14:20:00,81.66,81.74,81.56,81.73,20143.0,77.4383,77.5142,77.3435,77.5047,20143.0
2023-03-13 14:25:00,81.79,81.85,81.57,81.66,21341.0,77.5616,77.6185,77.353,77.4383,21341.0
2023-03-13 14:30:00,81.67,81.97,81.67,81.89,114264.0,77.4478,77.7323,77.4478,77.6564,114264.0
2023-03-13 14:35:00,81.88,81.88,81.4,81.49,25873.0,77.6469,77.6469,77.1918,77.2771,25873.0
2023-03-13 14:40:00,81.51,81.69,81.43,81.56,24622.0,77.2961,77.4668,77.2202,77.3435,24622.0
2023-03-13 14:45:00,81.53,81.54,81.29,81.47,23695.0,77.315,77.3245,77.0874,77.2581,23695.0
2023-03-13 14:50:00,81.45,81.56,81.38,81.56,19952.0,77.2392,77.3435,77.1728,77.3435,19952.0
2023-03-13 14:55:00,81.57,81.68,81.49,81.67,22007.0,77.353,77.4573,77.2771,77.4478,22007.0
2023-03-13 15:00:00,81.66,81.81,81.52,81.52,21227.0,77.4383,77.5806,77.3056,77.3056,21227.0
2023-03-13 15:05:00,81.53,81.84,81.49,81.74,61536.0,77.315,77.609,77.2771,77.5142,61536.0
2023-03-13 15:10:00,81.77,82.19,81.74,82.14,27372.0,77.5426,77.9409,77.5142,77.8935,27372.0
2023-03-13 15:15:00,82.15,82.23,81.94,81.95,29658.0,77.903,77.9788,77.7038,77.7133,29658.0
2023-03-13 15:20:00,81.95,81.96,81.6,81.62,28326.0,77.7133,77.7228,77.3814,77.4004,28326.0
2023-03-13 15:25:00,81.61,81.63,81.4,81.55,50605.0,77.3909,77.4099,77.1918,77.334,50605.0
2023-03-13 15:30:00,81.53,81.65,81.43,81.61,47241.0,77.315,77.4288,77.2202,77.3909,47241.0
2023-03-13 15:35:00,81.6,81.79,81.58,81.79,33198.0,77.3814,77.5616,77.3625,77.5616,33198.0
2023-03-13 15:40:00,81.79,81.96,81.64,81.77,52563.0,77.5616,77.7228,77.4194,77.5426,52563.0
2023-03-13 15:45:00,81.78,81.84,81.58,81.6,56221.0,77.5521,77.609,77.3625,77.3814,56221.0
2023-03-13 15:50:00,81.58,81.58,81.26,81.33,144211.0,77.3625,77.3625,77.059,77.1254,144211.0
2023-03-13 15:55:00,81.33,81.54,81.19,81.27,279090.0,77.1254,77.3245,76.9926,77.0685,279090.0
2023-03-14 09:30:00,82.75,83.02,82.34,82.39,92692.0,78.472,78.728,78.0832,78.1306,92692.0
2023-03-14 09:35:00,82.44,82.71,82.27,82.65,26640.0,78.178,78.434,78.0168,78.3771,26640.0
2023-03-14 09:40:00,82.68,83.09,82.65,83.0,122709.0,78.4056,78.7944,78.3771,78.709,122709.0
2023-03-14 09:45:00,83.0,83.07,82.9,82.97,61717.0,78.709,78.7754,78.6142,78.6806,61717.0
2023-03-14 09:50:00,82.97,83.17,82.78,82.84,63490.0,78.6806,78.8703,78.5004,78.5573,63490.0
2023-03-14 09:55:00,82.85,83.14,82.78,82.99,22756.0,78.5668,78.8418,78.5004,78.6996,22756.0
2023-03-14 10:00:00,83.0,83.08,82.86,83.05,42246.0,78.709,78.7849,78.5763,78.7565,42246.0
2023-03-14 10:05:00,83.06,83.13,82.91,82.99,49993.0,78.7659,78.8323,78.6237,78.6996,49993.0
2023-03-14 10:10:00,82.97,83.0,82.75,83.0,38127.0,78.6806,78.709,78.472,78.709,38127.0
2023-03-14 10:15:00,83.02,83.11,82.86,82.9,35089.0,78.728,78.8134,78.5763,78.6142,35089.0
2023-03-14 10:20:00,82.91,83.16,82.87,83.15,40622.0,78.6237,78.8608,78.5858,78.8513,40622.0
2023-03-14 10:25:00,83.17,83.37,83.13,83.26,39350.0,78.8703,79.0599,78.8323,78.9556,39350.0
2023-03-14 10:30:00,83.26,83.57,83.24,83.56,56956.0,78.9556,79.2496,78.9366,79.2401,56956.0
2023-03-14 10:35:00,83.53,83.68,83.33,83.36,47319.0,79.2116,79.3539,79.022,79.0504,47319.0
2023-03-14 10:40:00,83.36,83.53,83.3,83.38,28778.0,79.0504,79.2116,78.9935,79.0694,28778.0
2023-03-14 10:45:00,83.4,83.42,83.29,83.35,20142.0,79.0884,79.1073,78.984,79.0409,20142.0
2023-03-14 10:50:00,83.33,83.36,83.2,83.21,29713.0,79.022,79.0504,78.8987,78.9082,29713.0
2023-03-14 10:55:00,83.21,83.28,83.01,83.06,30145.0,78.9082,78.9746,78.7185,78.7659,30145.0
2023-03-14 11:00:00,83.03,83.18,83.0,83.13,39438.0,78.7375,78.8797,78.709,78.8323,39438.0
2023-03-14 11:05:00,83.14,83.15,83.0,83.09,42477.0,78.8418,78.8513,78.709,78.7944,42477.0
2023-03-14 11:10:00,83.09,83.21,83.07,83.13,114239.0,78.7944,78.9082,78.7754,78.8323,114239.0
2023-03-14 11:15:00,83.14,83.42,83.11,83.39,58453.0,78.8418,79.1073,78.8134,79.0789,58453.0
2023-03-14 11:20:00,83.4,83.5,83.26,83.48,55078.0,79.0884,79.1832,78.9556,79.1642,55078.0
2023-03-14 11:25:00,83.48,83.48,83.28,83.31,23490.0,79.1642,79.1642,78.9746,79.003,23490.0
2023-03-14 11:30:00,83.31,83.34,83.25,83.27,39519.0,79.003,79.0315,78.9461,78.9651,39519.0
2023-03-14 11:35:00,83.27,83.45,83.25,83.42,13069.0,78.9651,79.1358,78.9461,79.1073,13069.0
2023-03-14 11:40:00,83.44,83.48,83.38,83.45,15912.0,79.1263,79.1642,79.0694,79.1358,15912.0
2023-03-14 11:45:00,83.46,83.54,83.41,83.5,32653.0,79.1453,79.2211,79.0978,79.1832,32653.0
2023-03-14 11:50:00,83.5,83.64,83.5,83.63,21453.0,79.1832,79.316,79.1832,79.3065,21453.0
2023-03-14 11:55:00,83.61,83.66,83.51,83.52,46319.0,79.2875,79.3349,79.1927,79.2022,46319.0
2023-03-14 12:00:00,83.51,83.59,83.49,83.59,24831.0,79.1927,79.2685,79.1737,79.2685,24831.0
2023-03-14 12:05:00,83.59,83.64,83.43,83.52,23460.0,79.2685,79.316,79.1168,79.2022,23460.0
2023-03-14 12:10:00,83.5,83.71,83.41,83.7,25467.0,79.1832,79.3823,79.0978,79.3729,25467.0
2023-03-14 12:15:00,83.69,83.71,83.46,83.47,19886.0,79.3634,79.3823,79.1453,79.1547,19886.0
2023-03-14 12:20:00,83.47,83.47,83.26,83.26,28266.0,79.1547,79.1547,78.9556,78.9556,28266.0
2023-03-14 12:25:00,83.25,83.25,83.11,83.11,27177.0,78.9461,78.9461,78.8134,78.8134,27177.0
2023-03-14 12:30:00,83.11,83.23,83.1,83.19,16930.0,78.8134,78.9271,78.8039,78.8892,16930.0
2023-03-14 12:35:00,83.2,83.29,83.19,83.26,7990.0,78.8987,78.984,78.8892,78.9556,7990.0
2023-03-14 12:40:00,83.25,83.28,83.07,83.25,38873.0,78.9461,78.9746,78.7754,78.9461,38873.0
2023-03-14 12:45:00,83.28,83.41,83.21,83.4,13218.0,78.9746,79.0978,78.9082,79.0884,13218.0
2023-03-14 12:50:00,83.43,83.45,83.19,83.28,13079.0,79.1168,79.1358,78.8892,78.9746,13079.0
2023-03-14 12:55:00,83.23,83.33,83.15,83.26,15024.0,78.9271,79.022,78.8513,78.9556,15024.0
2023-03-14 13:00:00,83.33,83.4,83.27,83.27,17734.0,79.022,79.0884,78.9651,78.9651,17734.0
2023-03-14 13:05:00,83.28,83.3,83.08,83.1,18276.0,78.9746,78.9935,78.7849,78.8039,18276.0
2023-03-14 13:10:00,83.1,83.1,82.9,82.9,33119.0,78.8039,78.8039,78.6142,78.6142,33119.0
2023-03-14 13:15:00,82.84,82.86,82.51,82.82,33287.0,78.5573,78.5763,78.2444,78.5383,33287.0
2023-03-14 13:20:00,82.81,82.93,82.68,82.9,19090.0,78.5289,78.6427,78.4056,78.6142,19090.0
2023-03-14 13:25:00,82.87,83.06,82.81,82.93,29473.0,78.5858,78.7659,78.5289,78.6427,29473.0
2023-03-14 13:30:00,82.92,82.93,82.73,82.79,9160.0,78.6332,78.6427,78.453,78.5099,9160.0
2023-03-14 13:35:00,82.76,82.88,82.73,82.85,22192.0,78.4814,78.5952,78.453,78.5668,22192.0
2023-03-14 13:40:00,82.85,82.93,82.65,82.67,18320.0,78.5668,78.6427,78.3771,78.3961,18320.0
2023-03-14 13:45:00,82.66,82.79,82.62,82.68,10266.0,78.3866,78.5099,78.3487,78.4056,10266.0
2023-03-14 13:50:00,82.69,82.71,82.56,82.6,15096.0,78.4151,78.434,78.2918,78.3297,15096.0
2023-03-14 13:55:00,82.55,82.6,82.38,82.41,25403.0,78.2823,78.3297,78.1211,78.1495,25403.0
2023-03-14 14:00:00,82.44,82.52,82.07,82.12,66230.0,78.178,78.2539,77.8271,77.8745,66230.0
2023-03-14 14:05:00,82.09,82.1,81.83,82.04,63174.0,77.8461,77.8556,77.5995,77.7987,63174.0
2023-03-14 14:10:00,82.04,82.19,82.03,82.13,36723.0,77.7987,77.9409,77.7892,77.884,36723.0
2023-03-14 14:15:00,82.12,82.16,81.97,82.16,32114.0,77.8745,77.9125,77.7323,77.9125,32114.0
2023-03-14 14:20:00,82.13,82.4,82.04,82.37,46076.0,77.884,78.1401,77.7987,78.1116,46076.0
2023-03-14 14:25:00,82.38,82.67,82.37,82.61,43890.0,78.1211,78.3961,78.1116,78.3392,43890.0
2023-03-14 14:30:00,82.6,82.67,82.54,82.6,30878.0,78.3297,78.3961,78.2728,78.3297,30878.0
2023-03-14 14:35:00,82.59,82.68,82.5,82.59,20322.0,78.3202,78.4056,78.2349,78.3202,20322.0
2023-03-14 14:40:00,82.58,82.62,82.46,82.49,45001.0,78.3108,78.3487,78.197,78.2254,45001.0
2023-03-14 14:45:00,82.48,82.64,82.42,82.52,43994.0,78.2159,78.3677,78.159,78.2539,43994.0
2023-03-14 14:50:00,82.45,82.67,82.45,82.54,19500.0,78.1875,78.3961,78.1875,78.2728,19500.0
2023-03-14 14:55:00,82.51,82.61,82.33,82.41,28383.0,78.2444,78.3392,78.0737,78.1495,28383.0
2023-03-14 15:00:00,82.42,82.56,82.38,82.53,37308.0,78.159,78.2918,78.1211,78.2633,37308.0
2023-03-14 15:05:00,82.52,82.56,82.09,82.16,37565.0,78.2539,78.2918,77.8461,77.9125,37565.0
2023-03-14 15:10:00,82.11,82.11,81.86,81.94,37198.0,77.8651,77.8651,77.628,77.7038,37198.0
2023-03-14 15:15:00,81.93,82.17,81.83,82.17,52722.0,77.6944,77.9219,77.5995,77.9219,52722.0
2023-03-14 15:20:00,82.18,82.19,82.01,82.1,31744.0,77.9314,77.9409,77.7702,77.8556,31744.0
2023-03-14 15:25:00,82.08,82.21,82.07,82.18,26484.0,77.8366,77.9599,77.8271,77.9314,26484.0
2023-03-14 15:30:00,82.18,82.34,82.08,82.34,47261.0,77.9314,78.0832,77.8366,78.0832,47261.0
2023-03-14 15:35:00,82.35,82.5,82.35,82.4,42963.0,78.0926,78.2349,78.0926,78.1401,42963.0
2023-03-14 15:40:00,82.37,82.51,82.34,82.46,45843.0,78.1116,78.2444,78.0832,78.197,45843.0
2023-03-14 15:45:00,82.46,82.59,82.45,82.55,62675.0,78.197,78.3202,78.1875,78.2823,62675.0
2023-03-14 15:50:00,82.55,82.75,82.49,82.63,127692.0,78.2823,78.472,78.2254,78.3582,127692.0
2023-03-14 15:55:00,82.62,83.32,82.62,83.27,469954.0,78.3487,79.0125,78.3487,78.9651,469954.0
2023-03-15 09:30:00,81.99,82.28,81.73,82.2,74640.0,77.7513,78.0263,77.5047,77.9504,74640.0
2023-03-15 09:35:00,82.15,82.22,81.53,81.55,42952.0,77.903,77.9694,77.315,77.334,42952.0
2023-03-15 09:40:00,81.55,81.59,80.96,81.16,86503.0,77.334,77.3719,76.7745,76.9642,86503.0
2023-03-15 09:45:00,81.25,81.25,80.92,80.96,32346.0,77.0495,77.0495,76.7366,76.7745,32346.0
2023-03-15 09:50:00,80.97,80.97,80.34,80.56,60799.0,76.784,76.784,76.1866,76.3952,60799.0
2023-03-15 09:55:00,80.56,80.6,80.19,80.21,62277.0,76.3952,76.4331,76.0443,76.0633,62277.0
2023-03-15 10:00:00,80.14,80.17,79.72,80.09,131804.0,75.9969,76.0253,75.5986,75.9495,131804.0
2023-03-15 10:05:00,80.09,80.46,79.96,80.06,53340.0,75.9495,76.3004,75.8262,75.921,53340.0
2023-03-15 10:10:00,80.08,80.26,80.01,80.17,24404.0,75.94,76.1107,75.8736,76.0253,24404.0
2023-03-15 10:15:00,80.22,80.46,80.11,80.25,36952.0,76.0728,76.3004,75.9684,76.1012,36952.0
2023-03-15 10:20:00,80.25,80.39,80.15,80.2,27564.0,76.1012,76.234,76.0064,76.0538,27564.0
2023-03-15 10:25:00,80.19,80.41,80.09,80.22,45672.0,76.0443,76.2529,75.9495,76.0728,45672.0
2023-03-15 10:30:00,80.23,80.34,80.04,80.04,50820.0,76.0822,76.1866,75.9021,75.9021,50820.0
2023-03-15 10:35:00,80.01,80.24,79.91,80.04,53533.0,75.8736,76.0917,75.7788,75.9021,53533.0
2023-03-15 10:40:00,80.02,80.27,79.96,80.24,71086.0,75.8831,76.1202,75.8262,76.0917,71086.0
2023-03-15 10:45:00,80.23,80.23,80.0,80.01,37102.0,76.0822,76.0822,75.8641,75.8736,37102.0
2023-03-15 10:50:00,80.01,80.19,79.73,80.09,46817.0,75.8736,76.0443,75.6081,75.9495,46817.0
2023-03-15 10:55:00,80.09,80.24,79.91,80.24,41795.0,75.9495,76.0917,75.7788,76.0917,41795.0
2023-03-15 11:00:00,80.25,80.35,80.06,80.26,33908.0,76.1012,76.196,75.921,76.1107,33908.0
2023-03-15 11:05:00,80.25,80.5,80.12,80.32,35944.0,76.1012,76.3383,75.9779,76.1676,35944.0
2023-03-15 11:10:00,80.29,80.48,80.28,80.39,28215.0,76.1391,76.3193,76.1297,76.234,28215.0
2023-03-15 11:15:00,80.4,80.58,80.37,80.57,18271.0,76.2435,76.4142,76.215,76.4047,18271.0
2023-03-15 11:20:00,80.58,80.58,80.14,80.18,18696.0,76.4142,76.4142,75.9969,76.0348,18696.0
2023-03-15 11:25:00,80.18,80.26,80.06,80.12,23751.0,76.0348,76.1107,75.921,75.9779,23751.0
2023-03-15 11:30:00,80.11,80.32,80.04,80.09,19477.0,75.9684,76.1676,75.9021,75.9495,19477.0
2023-03-15 11:35:00,80.1,80.22,80.08,80.17,13461.0,75.959,76.0728,75.94,76.0253,13461.0
2023-03-15 11:40:00,80.17,80.44,80.16,80.3,22233.0,76.0253,76.2814,76.0159,76.1486,22233.0
2023-03-15 11:45:00,80.33,80.64,80.31,80.48,25810.0,76.1771,76.471,76.1581,76.3193,25810.0
2023-03-15 11:50:00,80.51,80.51,80.0,80.09,74972.0,76.3478,76.3478,75.8641,75.9495,74972.0
2023-03-15 11:55:00,80.08,80.08,79.86,79.87,53816.0,75.94,75.94,75.7314,75.7409,53816.0
2023-03-15 12:00:00,79.88,80.01,79.59,79.59,41735.0,75.7503,75.8736,75.4753,75.4753,41735.0
2023-03-15 12:05:00,79.6,79.6,79.4,79.42,43860.0,75.4848,75.4848,75.2952,75.3141,43860.0
2023-03-15 12:10:00,79.4,79.4,79.23,79.35,29470.0,75.2952,75.2952,75.1339,75.2477,29470.0
2023-03-15 12:15:00,79.34,79.51,79.28,79.29,21688.0,75.2383,75.3995,75.1814,75.1908,21688.0
2023-03-15 12:20:00,79.29,79.45,79.05,79.09,75951.0,75.1908,75.3426,74.9632,75.0012,75951.0
2023-03-15 12:25:00,79.08,79.34,79.05,79.33,42592.0,74.9917,75.2383,74.9632,75.2288,42592.0
2023-03-15 12:30:00,79.34,79.52,79.31,79.38,22675.0,75.2383,75.409,75.2098,75.2762,22675.0
2023-03-15 12:35:00,79.38,79.51,79.37,79.44,47535.0,75.2762,75.3995,75.2667,75.3331,47535.0
2023-03-15 12:40:00,79.42,79.44,79.29,79.43,28490.0,75.3141,75.3331,75.1908,75.3236,28490.0
2023-03-15 12:45:00,79.44,79.57,79.39,79.55,18486.0,75.3331,75.4564,75.2857,75.4374,18486.0
2023-03-15 12:50:00,79.55,79.55,79.25,79.3,38381.0,75.4374,75.4374,75.1529,75.2003,38381.0
2023-03-15 12:55:00,79.31,79.33,79.11,79.24,43061.0,75.2098,75.2288,75.0201,75.1434,43061.0
2023-03-15 13:00:00,79.21,79.26,79.09,79.17,26276.0,75.115,75.1624,75.0012,75.077,26276.0
2023-03-15 13:05:00,79.17,79.4,79.17,79.3,34562.0,75.077,75.2952,75.077,75.2003,34562.0
2023-03-15 13:10:00,79.31,79.58,79.3,79.55,21790.0,75.2098,75.4658,75.2003,75.4374,21790.0
2023-03-15 13:15:00,79.55,79.67,79.47,79.55,18888.0,75.4374,75.5512,75.3615,75.4374,18888.0
2023-03-15 13:20:00,79.54,79.6,79.41,79.49,19507.0,75.4279,75.4848,75.3046,75.3805,19507.0
2023-03-15 13:25:00,79.48,79.56,79.4,79.48,19367.0,75.371,75.4469,75.2952,75.371,19367.0
2023-03-15 13:30:00,79.48,79.54,79.32,79.54,19249.0,75.371,75.4279,75.2193,75.4279,19249.0
2023-03-15 13:35:00,79.57,79.6,79.41,79.45,24555.0,75.4564,75.4848,75.3046,75.3426,24555.0
2023-03-15 13:40:00,79.45,79.49,79.25,79.31,28227.0,75.3426,75.3805,75.1529,75.2098,28227.0
2023-03-15 13:45:00,79.3,79.3,79.17,79.26,22960.0,75.2003,75.2003,75.077,75.1624,22960.0
2023-03-15 13:50:00,79.24,79.48,79.24,79.47,21518.0,75.1434,75.371,75.1434,75.3615,21518.0
2023-03-15 13:55:00,79.46,79.64,79.41,79.45,19300.0,75.3521,75.5227,75.3046,75.3426,19300.0
2023-03-15 14:00:00,79.49,79.51,79.28,79.29,20509.0,75.3805,75.3995,75.1814,75.1908,20509.0
2023-03-15 14:05:00,79.29,79.4,79.21,79.28,19773.0,75.1908,75.2952,75.115,75.1814,19773.0
2023-03-15 14:10:00,79.29,79.34,79.23,79.28,16907.0,75.1908,75.2383,75.1339,75.1814,16907.0
2023-03-15 14:15:00,79.26,79.48,79.16,79.45,25858.0,75.1624,75.371,75.0676,75.3426,25858.0
2023-03-15 14:20:00,79.46,79.98,79.43,79.92,35195.0,75.3521,75.8452,75.3236,75.7883,35195.0
2023-03-15 14:25:00,79.92,80.35,79.84,80.07,72103.0,75.7883,76.196,75.7124,75.9305,72103.0
2023-03-15 14:30:00,80.08,80.34,80.08,80.3,45131.0,75.94,76.1866,75.94,76.1486,45131.0
2023-03-15 14:35:00,80.23,80.47,80.12,80.32,26624.0,76.0822,76.3098,75.9779,76.1676,26624.0
2023-03-15 14:40:00,80.29,80.5,80.28,80.33,28063.0,76.1391,76.3383,76.1297,76.1771,28063.0
2023-03-15 14:45:00,80.36,80.39,80.16,80.17,24429.0,76.2055,76.234,76.0159,76.0253,24429.0
2023-03-15 14:50:00,80.17,80.39,80.0,80.39,32681.0,76.0253,76.234,75.8641,76.234,32681.0
2023-03-15 14:55:00,80.4,80.52,80.32,80.42,26544.0,76.2435,76.3573,76.1676,76.2624,26544.0
2023-03-15 15:00:00,80.49,80.72,80.45,80.54,41052.0,76.3288,76.5469,76.2909,76.3762,41052.0
2023-03-15 15:05:00,80.55,80.74,80.3,80.34,66378.0,76.3857,76.5659,76.1486,76.1866,66378.0
2023-03-15 15:10:00,80.31,80.6,80.23,80.44,53681.0,76.1581,76.4331,76.0822,76.2814,53681.0
2023-03-15 15:15:00,80.49,80.61,80.39,80.52,49436.0,76.3288,76.4426,76.234,76.3573,49436.0
2023-03-15 15:20:00,80.51,80.68,80.4,80.53,60826.0,76.3478,76.509,76.2435,76.3667,60826.0
2023-03-15 15:25:00,80.55,80.68,80.39,80.65,39723.0,76.3857,76.509,76.234,76.4805,39723.0
2023-03-15 15:30:00,80.61,80.71,80.42,80.46,59558.0,76.4426,76.5374,76.2624,76.3004,59558.0
2023-03-15 15:35:00,80.45,80.47,80.1,80.21,36269.0,76.2909,76.3098,75.959,76.0633,36269.0
2023-03-15 15:40:00,80.21,80.27,79.93,80.18,44373.0,76.0633,76.1202,75.7978,76.0348,44373.0
2023-03-15 15:45:00,80.16,80.23,80.06,80.14,87800.0,76.0159,76.0822,75.921,75.9969,87800.0
2023-03-15 15:50:00,80.12,80.16,79.88,79.94,101813.0,75.9779,76.0159,75.7503,75.8072,101813.0
2023-03-15 15:55:00,79.93,80.58,79.91,80.52,418891.0,75.7978,76.4142,75.7788,76.3573,418891.0
2023-03-16 09:30:00,80.1,80.27,79.48,79.82,84497.0,75.959,76.1202,75.371,75.6934,84497.0
2023-03-16 09:35:00,79.77,80.05,79.67,80.05,21336.0,75.646,75.9116,75.5512,75.9116,21336.0
2023-03-16 09:40:00,80.06,80.26,79.97,80.17,17578.0,75.921,76.1107,75.8357,76.0253,17578.0
2023-03-16 09:45:00,80.19,80.24,79.87,79.99,28291.0,76.0443,76.0917,75.7409,75.8547,28291.0
2023-03-16 09:50:00,80.01,80.3,80.01,80.23,64134.0,75.8736,76.1486,75.8736,76.0822,64134.0
2023-03-16 09:55:00,80.2,80.48,80.16,80.48,69572.0,76.0538,76.3193,76.0159,76.3193,69572.0
2023-03-16 10:00:00,80.51,80.62,80.23,80.23,95483.0,76.3478,76.4521,76.0822,76.0822,95483.0
2023-03-16 10:05:00,80.23,80.24,79.9,79.95,106230.0,76.0822,76.0917,75.7693,75.8167,106230.0
2023-03-16 10:10:00,79.96,80.32,79.95,80.15,33632.0,75.8262,76.1676,75.8167,76.0064,33632.0
2023-03-16 10:15:00,80.12,80.17,79.72,79.79,19536.0,75.9779,76.0253,75.5986,75.665,19536.0
2023-03-16 10:20:00,79.77,80.02,79.66,79.95,28431.0,75.646,75.8831,75.5417,75.8167,28431.0
2023-03-16 10:25:00,79.93,80.03,79.89,79.94,16419.0,75.7978,75.8926,75.7598,75.8072,16419.0
2023-03-16 10:30:00,79.96,80.08,79.85,79.97,22525.0,75.8262,75.94,75.7219,75.8357,22525.0
2023-03-16 10:35:00,79.95,80.18,79.93,80.15,38730.0,75.8167,76.0348,75.7978,76.0064,38730.0
2023-03-16 10:40:00,80.14,80.46,80.11,80.41,22313.0,75.9969,76.3004,75.9684,76.2529,22313.0
2023-03-16 10:45:00,80.41,80.84,80.35,80.77,39025.0,76.2529,76.6607,76.196,76.5943,39025.0
2023-03-16 10:50:00,80.81,80.96,80.75,80.92,64121.0,76.6323,76.7745,76.5754,76.7366,64121.0
2023-03-16 10:55:00,80.91,81.01,80.72,80.77,33289.0,76.7271,76.8219,76.5469,76.5943,33289.0
2023-03-16 11:00:00,80.77,80.86,80.72,80.79,38899.0,76.5943,76.6797,76.5469,76.6133,38899.0
2023-03-16 11:05:00,80.78,81.25,80.75,81.15,47336.0,76.6038,77.0495,76.5754,76.9547,47336.0
2023-03-16 11:10:00,81.15,81.18,80.92,80.95,24176.0,76.9547,76.9831,76.7366,76.765,24176.0
2023-03-16 11:15:00,80.95,80.95,80.82,80.91,84235.0,76.765,76.765,76.6417,76.7271,84235.0
2023-03-16 11:20:00,80.93,81.04,80.72,80.87,90916.0,76.7461,76.8504,76.5469,76.6892,90916.0
2023-03-16 11:25:00,80.89,81.13,80.84,81.02,68460.0,76.7081,76.9357,76.6607,76.8314,68460.0
2023-03-16 11:30:00,81.02,81.13,80.89,80.93,43013.0,76.8314,76.9357,76.7081,76.7461,43013.0
2023-03-16 11:35:00,80.94,81.03,80.91,80.93,37912.0,76.7555,76.8409,76.7271,76.7461,37912.0
2023-03-16 11:40:00,80.94,81.18,80.92,81.17,37934.0,76.7555,76.9831,76.7366,76.9736,37934.0
2023-03-16 11:45:00,81.15,81.2,80.93,81.2,39990.0,76.9547,77.0021,76.7461,77.0021,39990.0
2023-03-16 11:50:00,81.19,81.22,81.06,81.19,51277.0,76.9926,77.0211,76.8693,76.9926,51277.0
2023-03-16 11:55:00,81.19,81.43,81.19,81.27,78003.0,76.9926,77.2202,76.9926,77.0685,78003.0
2023-03-16 12:00:00,81.27,81.34,81.11,81.2,56015.0,77.0685,77.1349,76.9168,77.0021,56015.0
2023-03-16 12:05:00,81.2,81.21,80.88,80.88,45941.0,77.0021,77.0116,76.6986,76.6986,45941.0
2023-03-16 12:10:00,80.87,80.91,80.56,80.83,51707.0,76.6892,76.7271,76.3952,76.6512,51707.0
2023-03-16 12:15:00,80.82,80.96,80.77,80.95,55675.0,76.6417,76.7745,76.5943,76.765,55675.0
2023-03-16 12:20:00,80.94,80.95,80.76,80.85,32434.0,76.7555,76.765,76.5848,76.6702,32434.0
2023-03-16 12:25:00,80.86,80.94,80.82,80.87,23371.0,76.6797,76.7555,76.6417,76.6892,23371.0
2023-03-16 12:30:00,80.87,80.91,80.75,80.88,27349.0,76.6892,76.7271,76.5754,76.6986,27349.0
2023-03-16 12:35:00,80.87,80.93,80.78,80.92,22578.0,76.6892,76.7461,76.6038,76.7366,22578.0
2023-03-16 12:40:00,80.92,81.14,80.88,81.14,13440.0,76.7366,76.9452,76.6986,76.9452,13440.0
2023-03-16 12:45:00,81.12,81.27,81.02,81.22,25556.0,76.9262,77.0685,76.8314,77.0211,25556.0
2023-03-16 12:50:00,81.24,81.42,81.15,81.21,62563.0,77.04,77.2107,76.9547,77.0116,62563.0
2023-03-16 12:55:00,81.22,81.45,81.2,81.41,22807.0,77.0211,77.2392,77.0021,77.2012,22807.0
2023-03-16 13:00:00,81.41,81.68,81.34,81.68,56628.0,77.2012,77.4573,77.1349,77.4573,56628.0
2023-03-16 13:05:00,81.67,81.68,81.47,81.52,33387.0,77.4478,77.4573,77.2581,77.3056,33387.0
2023-03-16 13:10:00,81.52,81.55,81.46,81.5,14436.0,77.3056,77.334,77.2487,77.2866,14436.0
2023-03-16 13:15:00,81.51,81.52,81.21,81.38,31310.0,77.2961,77.3056,77.0116,77.1728,31310.0
2023-03-16 13:20:00,81.39,81.5,81.29,81.5,16407.0,77.1823,77.2866,77.0874,77.2866,16407.0
2023-03-16 13:25:00,81.5,81.62,81.49,81.55,31284.0,77.2866,77.4004,77.2771,77.334,31284.0
2023-03-16 13:30:00,81.55,81.61,81.41,81.5,17594.0,77.334,77.3909,77.2012,77.2866,17594.0
2023-03-16 13:35:00,81.5,81.5,81.31,81.44,36203.0,77.2866,77.2866,77.1064,77.2297,36203.0
2023-03-16 13:40:00,81.44,81.52,81.37,81.41,15207.0,77.2297,77.3056,77.1633,77.2012,15207.0
2023-03-16 13:45:00,81.42,81.55,81.4,81.47,18495.0,77.2107,77.334,77.1918,77.2581,18495.0
2023-03-16 13:50:00,81.46,81.53,81.29,81.51,26167.0,77.2487,77.315,77.0874,77.2961,26167.0
2023-03-16 13:55:00,81.49,81.61,81.48,81.5,16577.0,77.2771,77.3909,77.2676,77.2866,16577.0
2023-03-16 14:00:00,81.49,81.58,81.38,81.55,19413.0,77.2771,77.3625,77.1728,77.334,19413.0
2023-03-16 14:05:00,81.56,81.63,81.45,81.63,19550.0,77.3435,77.4099,77.2392,77.4099,19550.0
2023-03-16 14:10:00,81.65,81.74,81.62,81.73,18810.0,77.4288,77.5142,77.4004,77.5047,18810.0
2023-03-16 14:15:00,81.72,81.73,81.55,81.65,22155.0,77.4952,77.5047,77.334,77.4288,22155.0
2023-03-16 14:20:00,81.64,81.79,81.64,81.73,17362.0,77.4194,77.5616,77.4194,77.5047,17362.0
2023-03-16 14:25:00,81.73,81.81,81.64,81.8,18156.0,77.5047,77.5806,77.4194,77.5711,18156.0
2023-03-16 14:30:00,81.8,81.85,81.61,81.66,17892.0,77.5711,77.6185,77.3909,77.4383,17892.0
2023-03-16 14:35:00,81.67,81.96,81.67,81.94,24974.0,77.4478,77.7228,77.4478,77.7038,24974.0
2023-03-16 14:40:00,81.94,82.04,81.83,82.0,22928.0,77.7038,77.7987,77.5995,77.7607,22928.0
2023-03-16 14:45:00,82.0,82.0,81.88,81.91,29935.0,77.7607,77.7607,77.6469,77.6754,29935.0
2023-03-16 14:50:00,81.91,81.94,81.85,81.9,12426.0,77.6754,77.7038,77.6185,77.6659,12426.0
2023-03-16 14:55:00,81.91,81.99,81.86,81.88,23302.0,77.6754,77.7513,77.628,77.6469,23302.0
2023-03-16 15:00:00,81.87,82.08,81.82,82.06,25040.0,77.6375,77.8366,77.59,77.8176,25040.0
2023-03-16 15:05:00,82.08,82.31,82.07,82.26,28292.0,77.8366,78.0547,77.8271,78.0073,28292.0
2023-03-16 15:10:00,82.26,82.43,82.24,82.34,34292.0,78.0073,78.1685,77.9883,78.0832,34292.0
2023-03-16 15:15:00,82.34,82.44,82.28,82.36,46147.0,78.0832,78.178,78.0263,78.1021,46147.0
2023-03-16 15:20:00,82.39,82.65,82.38,82.62,43469.0,78.1306,78.3771,78.1211,78.3487,43469.0
2023-03-16 15:25:00,82.62,82.8,82.61,82.7,49680.0,78.3487,78.5194,78.3392,78.4245,49680.0
2023-03-16 15:30:00,82.69,82.69,82.44,82.55,67455.0,78.4151,78.4151,78.178,78.2823,67455.0
2023-03-16 15:35:00,82.55,82.55,82.36,82.46,59045.0,78.2823,78.2823,78.1021,78.197,59045.0
2023-03-16 15:40:00,82.46,82.67,82.43,82.64,94006.0,78.197,78.3961,78.1685,78.3677,94006.0
2023-03-16 15:45:00,82.62,82.62,82.24,82.31,97270.0,78.3487,78.3487,77.9883,78.0547,97270.0
2023-03-16 15:50:00,82.3,82.47,82.24,82.36,250695.0,78.0452,78.2064,77.9883,78.1021,250695.0
2023-03-16 15:55:00,82.35,82.35,82.09,82.27,358112.0,78.0926,78.0926,77.8461,78.0168,358112.0
2023-03-17 09:30:00,82.05,82.24,81.7,81.99,614911.0,77.8082,77.9883,77.4762,77.7513,614911.0
2023-03-17 09:35:00,81.98,82.04,81.74,82.03,44240.0,77.7418,77.7987,77.5142,77.7892,44240.0
2023-03-17 09:40:00,82.04,82.18,81.76,81.92,38820.0,77.7987,77.9314,77.5331,77.6849,38820.0
2023-03-17 09:45:00,81.93,81.97,81.34,81.38,69942.0,77.6944,77.7323,77.1349,77.1728,69942.0
2023-03-17 09:50:00,81.4,81.77,81.39,81.74,22812.0,77.1918,77.5426,77.1823,77.5142,22812.0
2023-03-17 09:55:00,81.73,81.79,81.48,81.49,55383.0,77.5047,77.5616,77.2676,77.2771,55383.0
2023-03-17 10:00:00,81.51,82.04,81.49,81.96,147649.0,77.2961,77.7987,77.2771,77.7228,147649.0
2023-03-17 10:05:00,81.96,81.98,81.51,81.83,75437.0,77.7228,77.7418,77.2961,77.5995,75437.0
2023-03-17 10:10:00,81.76,81.78,81.48,81.7,40366.0,77.5331,77.5521,77.2676,77.4762,40366.0
2023-03-17 10:15:00,81.7,81.78,81.31,81.35,51128.0,77.4762,77.5521,77.1064,77.1443,51128.0
2023-03-17 10:20:00,81.38,81.45,81.06,81.11,37021.0,77.1728,77.2392,76.8693,76.9168,37021.0
2023-03-17 10:25:00,81.11,81.26,80.9,81.17,59045.0,76.9168,77.059,76.7176,76.9736,59045.0
2023-03-17 10:30:00,81.18,81.22,80.71,80.76,59598.0,76.9831,77.0211,76.5374,76.5848,59598.0
2023-03-17 10:35:00,80.75,80.75,80.44,80.66,29030.0,76.5754,76.5754,76.2814,76.49,29030.0
2023-03-17 10:40:00,80.65,80.65,80.15,80.19,39519.0,76.4805,76.4805,76.0064,76.0443,39519.0
2023-03-17 10:45:00,80.17,80.38,80.04,80.38,49792.0,76.0253,76.2245,75.9021,76.2245,49792.0
2023-03-17 10:50:00,80.39,80.41,79.89,79.99,40395.0,76.234,76.2529,75.7598,75.8547,40395.0
2023-03-17 10:55:00,80.0,80.31,79.95,80.2,41737.0,75.8641,76.1581,75.8167,76.0538,41737.0
2023-03-17 11:00:00,80.21,80.21,80.01,80.16,27742.0,76.0633,76.0633,75.8736,76.0159,27742.0
2023-03-17 11:05:00,80.18,80.33,80.05,80.26,27375.0,76.0348,76.1771,75.9116,76.1107,27375.0
2023-03-17 11:10:00,80.26,80.48,80.21,80.44,48766.0,76.1107,76.3193,76.0633,76.2814,48766.0
2023-03-17 11:15:00,80.44,80.76,80.41,80.69,53931.0,76.2814,76.5848,76.2529,76.5185,53931.0
2023-03-17 11:20:00,80.69,80.73,80.18,80.18,35454.0,76.5185,76.5564,76.0348,76.0348,35454.0
2023-03-17 11:25:00,80.18,80.38,80.0,80.37,20801.0,76.0348,76.2245,75.8641,76.215,20801.0
2023-03-17 11:30:00,80.38,80.57,80.32,80.51,17823.0,76.2245,76.4047,76.1676,76.3478,17823.0
2023-03-17 11:35:00,80.51,80.51,80.19,80.23,22984.0,76.3478,76.3478,76.0443,76.0822,22984.0
2023-03-17 11:40:00,80.22,80.27,80.01,80.14,28586.0,76.0728,76.1202,75.8736,75.9969,28586.0
2023-03-17 11:45:00,80.15,80.42,80.14,80.39,23715.0,76.0064,76.2624,75.9969,76.234,23715.0
2023-03-17 11:50:00,80.39,80.49,80.35,80.45,21740.0,76.234,76.3288,76.196,76.2909,21740.0
2023-03-17 11:55:00,80.45,80.62,80.45,80.6,24508.0,76.2909,76.4521,76.2909,76.4331,24508.0
2023-03-17 12:00:00,80.58,80.65,80.48,80.56,23781.0,76.4142,76.4805,76.3193,76.3952,23781.0
2023-03-17 12:05:00,80.56,80.71,80.41,80.7,18466.0,76.3952,76.5374,76.2529,76.5279,18466.0
2023-03-17 12:10:00,80.72,80.72,80.59,80.63,20334.0,76.5469,76.5469,76.4236,76.4616,20334.0
2023-03-17 12:15:00,80.63,80.64,80.4,80.45,14738.0,76.4616,76.471,76.2435,76.2909,14738.0
2023-03-17 12:20:00,80.44,80.52,80.34,80.39,29317.0,76.2814,76.3573,76.1866,76.234,29317.0
2023-03-17 12:25:00,80.39,80.6,80.37,80.58,14448.0,76.234,76.4331,76.215,76.4142,14448.0
2023-03-17 12:30:00,80.57,80.94,80.57,80.74,35332.0,76.4047,76.7555,76.4047,76.5659,35332.0
2023-03-17 12:35:00,80.71,80.77,80.63,80.67,20870.0,76.5374,76.5943,76.4616,76.4995,20870.0
2023-03-17 12:40:00,80.68,80.71,80.56,80.57,20229.0,76.509,76.5374,76.3952,76.4047,20229.0
2023-03-17 12:45:00,80.54,80.55,80.4,80.5,31964.0,76.3762,76.3857,76.2435,76.3383,31964.0
2023-03-17 12:50:00,80.5,80.65,80.43,80.45,30564.0,76.3383,76.4805,76.2719,76.2909,30564.0
2023-03-17 12:55:00,80.45,80.72,80.44,80.65,31953.0,76.2909,76.5469,76.2814,76.4805,31953.0
2023-03-17 13:00:00,80.65,80.7,80.62,80.68,14421.0,76.4805,76.5279,76.4521,76.509,14421.0
2023-03-17 13:05:00,80.69,80.86,80.65,80.84,26418.0,76.5185,76.6797,76.4805,76.6607,26418.0
2023-03-17 13:10:00,80.83,80.98,80.8,80.98,19259.0,76.6512,76.7935,76.6228,76.7935,19259.0
2023-03-17 13:15:00,80.98,81.0,80.79,80.9,30566.0,76.7935,76.8124,76.6133,76.7176,30566.0
2023-03-17 13:20:00,80.9,81.15,80.88,80.95,27600.0,76.7176,76.9547,76.6986,76.765,27600.0
2023-03-17 13:25:00,80.95,80.96,80.86,80.93,15196.0,76.765,76.7745,76.6797,76.7461,15196.0
2023-03-17 13:30:00,80.91,81.03,80.76,80.78,11584.0,76.7271,76.8409,76.5848,76.6038,11584.0
2023-03-17 13:35:00,80.78,80.82,80.64,80.82,11445.0,76.6038,76.6417,76.471,76.6417,11445.0
2023-03-17 13:40:00,80.82,80.82,80.52,80.69,25458.0,76.6417,76.6417,76.3573,76.5185,25458.0
2023-03-17 13:45:00,80.67,80.81,80.58,80.76,29823.0,76.4995,76.6323,76.4142,76.5848,29823.0
2023-03-17 13:50:00,80.77,80.85,80.59,80.62,18909.0,76.5943,76.6702,76.4236,76.4521,18909.0
2023-03-17 13:55:00,80.62,80.73,80.52,80.73,22796.0,76.4521,76.5564,76.3573,76.5564,22796.0
2023-03-17 14:00:00,80.73,80.86,80.6,80.61,16052.0,76.5564,76.6797,76.4331,76.4426,16052.0
2023-03-17 14:05:00,80.6,80.66,80.38,80.44,21497.0,76.4331,76.49,76.2245,76.2814,21497.0
2023-03-17 14:10:00,80.42,80.45,80.28,80.3,21168.0,76.2624,76.2909,76.1297,76.1486,21168.0
2023-03-17 14:15:00,80.3,80.39,80.22,80.25,21187.0,76.1486,76.234,76.0728,76.1012,21187.0
2023-03-17 14:20:00,80.25,80.31,80.14,80.17,18073.0,76.1012,76.1581,75.9969,76.0253,18073.0
2023-03-17 14:25:00,80.18,80.18,80.01,80.02,20098.0,76.0348,76.0348,75.8736,75.8831,20098.0
2023-03-17 14:30:00,80.01,80.23,80.0,80.16,19569.0,75.8736,76.0822,75.8641,76.0159,19569.0
2023-03-17 14:35:00,80.16,80.18,79.99,80.08,10530.0,76.0159,76.0348,75.8547,75.94,10530.0
2023-03-17 14:40:00,80.08,80.1,79.99,80.05,15852.0,75.94,75.959,75.8547,75.9116,15852.0
2023-03-17 14:45:00,80.02,80.17,79.98,80.13,19250.0,75.8831,76.0253,75.8452,75.9874,19250.0
2023-03-17 14:50:00,80.13,80.35,79.99,80.35,25808.0,75.9874,76.196,75.8547,76.196,25808.0
2023-03-17 14:55:00,80.34,80.46,80.33,80.37,18046.0,76.1866,76.3004,76.1771,76.215,18046.0
2023-03-17 15:00:00,80.38,80.46,80.31,80.4,21537.0,76.2245,76.3004,76.1581,76.2435,21537.0
2023-03-17 15:05:00,80.39,80.5,80.3,80.39,27835.0,76.234,76.3383,76.1486,76.234,27835.0
2023-03-17 15:10:00,80.41,80.55,80.34,80.52,30974.0,76.2529,76.3857,76.1866,76.3573,30974.0
2023-03-17 15:15:00,80.51,80.7,80.37,80.65,34666.0,76.3478,76.5279,76.215,76.4805,34666.0
2023-03-17 15:20:00,80.64,80.7,80.53,80.69,23569.0,76.471,76.5279,76.3667,76.5185,23569.0
2023-03-17 15:25:00,80.68,80.76,80.6,80.71,49387.0,76.509,76.5848,76.4331,76.5374,49387.0
2023-03-17 15:30:00,80.73,80.73,80.46,80.57,24632.0,76.5564,76.5564,76.3004,76.4047,24632.0
2023-03-17 15:35:00,80.57,80.58,80.43,80.53,26302.0,76.4047,76.4142,76.2719,76.3667,26302.0
2023-03-17 15:40:00,80.53,80.6,80.4,80.47,50674.0,76.3667,76.4331,76.2435,76.3098,50674.0
2023-03-17 15:45:00,80.47,80.48,80.17,80.21,65138.0,76.3098,76.3193,76.0253,76.0633,65138.0
2023-03-17 15:50:00,80.21,80.83,80.17,80.8,254281.0,76.0633,76.6512,76.0253,76.6228,254281.0
2023-03-17 15:55:00,80.8,80.87,80.64,80.71,461974.0,76.6228,76.6892,76.471,76.5374,461974.0
2023-03-20 09:30:00,81.04,81.21,80.82,81.03,42373.0,76.8504,77.0116,76.6417,76.8409,42373.0
2023-03-20 09:35:00,80.97,81.07,80.56,81.07,20027.0,76.784,76.8788,76.3952,76.8788,20027.0
2023-03-20 09:40:00,81.04,81.22,80.83,80.93,17850.0,76.8504,77.0211,76.6512,76.7461,17850.0
2023-03-20 09:45:00,80.91,81.23,80.75,81.16,13635.0,76.7271,77.0305,76.5754,76.9642,13635.0
2023-03-20 09:50:00,81.17,81.4,81.11,81.23,10154.0,76.9736,77.1918,76.9168,77.0305,10154.0
2023-03-20 09:55:00,81.24,81.5,81.13,81.39,16172.0,77.04,77.2866,76.9357,77.1823,16172.0
2023-03-20 10:00:00,81.42,81.66,81.42,81.6,14792.0,77.2107,77.4383,77.2107,77.3814,14792.0
2023-03-20 10:05:00,81.62,81.65,81.32,81.41,16978.0,77.4004,77.4288,77.1159,77.2012,16978.0
2023-03-20 10:10:00,81.36,81.5,81.26,81.28,13373.0,77.1538,77.2866,77.059,77.078,13373.0
2023-03-20 10:15:00,81.31,81.37,81.01,81.01,8005.0,77.1064,77.1633,76.8219,76.8219,8005.0
2023-03-20 10:20:00,81.04,81.42,80.97,81.39,22442.0,76.8504,77.2107,76.784,77.1823,22442.0
2023-03-20 10:25:00,81.37,81.54,81.36,81.52,5512.0,77.1633,77.3245,77.1538,77.3056,5512.0
2023-03-20 10:30:00,81.53,81.62,81.46,81.58,14112.0,77.315,77.4004,77.2487,77.3625,14112.0
2023-03-20 10:35:00,81.61,81.62,81.36,81.36,9991.0,77.3909,77.4004,77.1538,77.1538,9991.0
2023-03-20 10:40:00,81.34,81.52,81.33,81.39,11781.0,77.1349,77.3056,77.1254,77.1823,11781.0
2023-03-20 10:45:00,81.38,81.6,81.36,81.54,14381.0,77.1728,77.3814,77.1538,77.3245,14381.0
2023-03-20 10:50:00,81.53,81.53,81.38,81.52,13444.0,77.315,77.315,77.1728,77.3056,13444.0
2023-03-20 10:55:00,81.51,81.68,81.51,81.65,7184.0,77.2961,77.4573,77.2961,77.4288,7184.0
2023-03-20 11:00:00,81.67,81.86,81.59,81.85,31495.0,77.4478,77.628,77.3719,77.6185,31495.0
2023-03-20 11:05:00,81.84,82.02,81.84,81.94,9948.0,77.609,77.7797,77.609,77.7038,9948.0
2023-03-20 11:10:00,81.91,81.96,81.78,81.93,19587.0,77.6754,77.7228,77.5521,77.6944,19587.0
2023-03-20 11:15:00,81.96,81.97,81.75,81.86,9255.0,77.7228,77.7323,77.5237,77.628,9255.0
2023-03-20 11:20:00,81.86,81.96,81.82,81.85,5900.0,77.628,77.7228,77.59,77.6185,5900.0
2023-03-20 11:25:00,81.85,82.21,81.85,82.18,19005.0,77.6185,77.9599,77.6185,77.9314,19005.0
2023-03-20 11:30:00,82.2,82.26,82.1,82.18,17686.0,77.9504,78.0073,77.8556,77.9314,17686.0
2023-03-20 11:35:00,82.18,82.3,82.14,82.29,10184.0,77.9314,78.0452,77.8935,78.0357,10184.0
2023-03-20 11:40:00,82.28,82.29,82.13,82.17,13597.0,78.0263,78.0357,77.884,77.9219,13597.0
2023-03-20 11:45:00,82.15,82.18,82.04,82.07,11573.0,77.903,77.9314,77.7987,77.8271,11573.0
2023-03-20 11:50:00,82.07,82.2,81.97,81.97,20362.0,77.8271,77.9504,77.7323,77.7323,20362.0
2023-03-20 11:55:00,81.98,82.01,81.76,81.77,18079.0,77.7418,77.7702,77.5331,77.5426,18079.0
2023-03-20 12:00:00,81.78,81.94,81.78,81.94,17065.0,77.5521,77.7038,77.5521,77.7038,17065.0
2023-03-20 12:05:00,81.93,81.93,81.67,81.68,25427.0,77.6944,77.6944,77.4478,77.4573,25427.0
2023-03-20 12:10:00,81.68,81.78,81.58,81.77,68181.0,77.4573,77.5521,77.3625,77.5426,68181.0
2023-03-20 12:15:00,81.77,81.9,81.7,81.79,26127.0,77.5426,77.6659,77.4762,77.5616,26127.0
2023-03-20 12:20:00,81.82,81.9,81.77,81.89,20676.0,77.59,77.6659,77.5426,77.6564,20676.0
2023-03-20 12:25:00,81.9,81.94,81.78,81.92,25794.0,77.6659,77.7038,77.5521,77.6849,25794.0
2023-03-20 12:30:00,81.93,82.09,81.91,82.07,24507.0,77.6944,77.8461,77.6754,77.8271,24507.0
2023-03-20 12:35:00,82.01,82.06,81.92,82.04,13210.0,77.7702,77.8176,77.6849,77.7987,13210.0
2023-03-20 12:40:00,82.02,82.12,81.99,82.08,16287.0,77.7797,77.8745,77.7513,77.8366,16287.0
2023-03-20 12:45:00,82.08,82.24,82.02,82.18,10555.0,77.8366,77.9883,77.7797,77.9314,10555.0
2023-03-20 12:50:00,82.19,82.39,82.19,82.36,27250.0,77.9409,78.1306,77.9409,78.1021,27250.0
2023-03-20 12:55:00,82.37,82.52,82.35,82.47,21114.0,78.1116,78.2539,78.0926,78.2064,21114.0
2023-03-20 13:00:00,82.47,82.58,82.45,82.55,27066.0,78.2064,78.3108,78.1875,78.2823,27066.0
2023-03-20 13:05:00,82.58,82.72,82.53,82.56,29073.0,78.3108,78.4435,78.2633,78.2918,29073.0
2023-03-20 13:10:00,82.58,82.73,82.56,82.71,26902.0,78.3108,78.453,78.2918,78.434,26902.0
2023-03-20 13:15:00,82.72,82.75,82.61,82.62,14543.0,78.4435,78.472,78.3392,78.3487,14543.0
2023-03-20 13:20:00,82.65,82.7,82.61,82.65,17334.0,78.3771,78.4245,78.3392,78.3771,17334.0
2023-03-20 13:25:00,82.66,82.74,82.63,82.68,9250.0,78.3866,78.4625,78.3582,78.4056,9250.0
2023-03-20 13:30:00,82.69,82.75,82.63,82.64,15844.0,78.4151,78.472,78.3582,78.3677,15844.0
2023-03-20 13:35:00,82.62,82.79,82.61,82.79,16138.0,78.3487,78.5099,78.3392,78.5099,16138.0
2023-03-20 13:40:00,82.79,82.83,82.68,82.75,29648.0,78.5099,78.5478,78.4056,78.472,29648.0
2023-03-20 13:45:00,82.73,82.74,82.67,82.71,11414.0,78.453,78.4625,78.3961,78.434,11414.0
2023-03-20 13:50:00,82.69,82.69,82.5,82.51,9397.0,78.4151,78.4151,78.2349,78.2444,9397.0
2023-03-20 13:55:00,82.51,82.67,82.51,82.61,33125.0,78.2444,78.3961,78.2444,78.3392,33125.0
2023-03-20 14:00:00,82.62,82.65,82.52,82.55,12736.0,78.3487,78.3771,78.2539,78.2823,12736.0
2023-03-20 14:05:00,82.55,82.61,82.4,82.4,12936.0,78.2823,78.3392,78.1401,78.1401,12936.0
2023-03-20 14:10:00,82.4,82.49,82.36,82.47,21589.0,78.1401,78.2254,78.1021,78.2064,21589.0
2023-03-20 14:15:00,82.46,82.52,82.34,82.49,12839.0,78.197,78.2539,78.0832,78.2254,12839.0
2023-03-20 14:20:00,82.48,82.61,82.46,82.56,10042.0,78.2159,78.3392,78.197,78.2918,10042.0
2023-03-20 14:25:00,82.54,82.6,82.49,82.5,15102.0,78.2728,78.3297,78.2254,78.2349,15102.0
2023-03-20 14:30:00,82.5,82.55,82.36,82.41,24954.0,78.2349,78.2823,78.1021,78.1495,24954.0
2023-03-20 14:35:00,82.41,82.41,82.23,82.23,17627.0,78.1495,78.1495,77.9788,77.9788,17627.0
2023-03-20 14:40:00,82.25,82.29,82.18,82.26,17227.0,77.9978,78.0357,77.9314,78.0073,17227.0
2023-03-20 14:45:00,82.27,82.38,82.25,82.35,14199.0,78.0168,78.1211,77.9978,78.0926,14199.0
2023-03-20 14:50:00,82.35,82.5,82.23,82.26,24599.0,78.0926,78.2349,77.9788,78.0073,24599.0
2023-03-20 14:55:00,82.26,82.32,82.24,82.29,21077.0,78.0073,78.0642,77.9883,78.0357,21077.0
2023-03-20 15:00:00,82.24,82.33,82.2,82.27,20117.0,77.9883,78.0737,77.9504,78.0168,20117.0
2023-03-20 15:05:00,82.26,82.38,82.19,82.19,19336.0,78.0073,78.1211,77.9409,77.9409,19336.0
2023-03-20 15:10:00,82.18,82.29,82.15,82.23,32806.0,77.9314,78.0357,77.903,77.9788,32806.0
2023-03-20 15:15:00,82.22,82.29,82.15,82.26,23663.0,77.9694,78.0357,77.903,78.0073,23663.0
2023-03-20 15:20:00,82.26,82.28,82.1,82.27,29271.0,78.0073,78.0263,77.8556,78.0168,29271.0
2023-03-20 15:25:00,82.28,82.4,82.27,82.31,35184.0,78.0263,78.1401,78.0168,78.0547,35184.0
2023-03-20 15:30:00,82.29,82.44,82.27,82.43,46496.0,78.0357,78.178,78.0168,78.1685,46496.0
2023-03-20 15:35:00,82.44,82.5,82.41,82.47,32759.0,78.178,78.2349,78.1495,78.2064,32759.0
2023-03-20 15:40:00,82.48,82.5,82.42,82.43,31296.0,78.2159,78.2349,78.159,78.1685,31296.0
2023-03-20 15:45:00,82.4,82.58,82.37,82.51,48306.0,78.1401,78.3108,78.1116,78.2444,48306.0
2023-03-20 15:50:00,82.52,82.72,82.48,82.49,132519.0,78.2539,78.4435,78.2159,78.2254,132519.0
2023-03-20 15:55:00,82.49,82.49,82.22,82.31,254727.0,78.2254,78.2254,77.9694,78.0547,254727.0
2023-03-21 09:30:00,83.0,83.52,82.67,83.21,43086.0,78.709,79.2022,78.3961,78.9082,43086.0
2023-03-21 09:35:00,83.23,83.48,83.22,83.34,15109.0,78.9271,79.1642,78.9177,79.0315,15109.0
2023-03-21 09:40:00,83.34,83.4,83.2,83.32,14377.0,79.0315,79.0884,78.8987,79.0125,14377.0
2023-03-21 09:45:00,83.34,83.45,83.24,83.27,12723.0,79.0315,79.1358,78.9366,78.9651,12723.0
2023-03-21 09:50:00,83.27,83.28,83.07,83.23,11994.0,78.9651,78.9746,78.7754,78.9271,11994.0
2023-03-21 09:55:00,83.28,83.56,83.23,83.49,24106.0,78.9746,79.2401,78.9271,79.1737,24106.0
2023-03-21 10:00:00,83.55,83.78,83.38,83.38,22921.0,79.2306,79.4487,79.0694,79.0694,22921.0
2023-03-21 10:05:00,83.36,83.53,83.28,83.48,20334.0,79.0504,79.2116,78.9746,79.1642,20334.0
2023-03-21 10:10:00,83.48,83.48,83.21,83.25,16452.0,79.1642,79.1642,78.9082,78.9461,16452.0
2023-03-21 10:15:00,83.19,83.19,82.86,82.93,26536.0,78.8892,78.8892,78.5763,78.6427,26536.0
2023-03-21 10:20:00,82.91,82.97,82.66,82.79,72921.0,78.6237,78.6806,78.3866,78.5099,72921.0
2023-03-21 10:25:00,82.78,82.79,82.63,82.75,19773.0,78.5004,78.5099,78.3582,78.472,19773.0
2023-03-21 10:30:00,82.75,82.87,82.72,82.75,19805.0,78.472,78.5858,78.4435,78.472,19805.0
2023-03-21 10:35:00,82.76,82.78,82.62,82.7,14073.0,78.4814,78.5004,78.3487,78.4245,14073.0
2023-03-21 10:40:00,82.75,82.75,82.58,82.64,7048.0,78.472,78.472,78.3108,78.3677,7048.0
2023-03-21 10:45:00,82.65,82.79,82.65,82.74,9744.0,78.3771,78.5099,78.3771,78.4625,9744.0
2023-03-21 10:50:00,82.75,82.75,82.15,82.16,14682.0,78.472,78.472,77.903,77.9125,14682.0
2023-03-21 10:55:00,82.15,82.27,82.03,82.21,21857.0,77.903,78.0168,77.7892,77.9599,21857.0
2023-03-21 11:00:00,82.18,82.29,82.13,82.17,11662.0,77.9314,78.0357,77.884,77.9219,11662.0
2023-03-21 11:05:00,82.17,82.36,82.08,82.28,54968.0,77.9219,78.1021,77.8366,78.0263,54968.0
2023-03-21 11:10:00,82.3,82.59,82.27,82.56,19616.0,78.0452,78.3202,78.0168,78.2918,19616.0
2023-03-21 11:15:00,82.55,82.73,82.55,82.73,10602.0,78.2823,78.453,78.2823,78.453,10602.0
2023-03-21 11:20:00,82.73,82.75,82.56,82.6,20321.0,78.453,78.472,78.2918,78.3297,20321.0
2023-03-21 11:25:00,82.61,82.61,82.42,82.44,9916.0,78.3392,78.3392,78.159,78.178,9916.0
2023-03-21 11:30:00,82.46,82.59,82.45,82.45,8884.0,78.197,78.3202,78.1875,78.1875,8884.0
2023-03-21 11:35:00,82.44,82.46,82.13,82.19,80407.0,78.178,78.197,77.884,77.9409,80407.0
2023-03-21 11:40:00,82.23,82.27,81.96,81.96,20183.0,77.9788,78.0168,77.7228,77.7228,20183.0
2023-03-21 11:45:00,81.88,81.96,81.45,81.63,65098.0,77.6469,77.7228,77.2392,77.4099,65098.0
2023-03-21 11:50:00,81.65,81.79,81.64,81.7,24963.0,77.4288,77.5616,77.4194,77.4762,24963.0
2023-03-21 11:55:00,81.71,81.72,81.5,81.52,10182.0,77.4857,77.4952,77.2866,77.3056,10182.0
2023-03-21 12:00:00,81.5,81.62,81.5,81.51,11559.0,77.2866,77.4004,77.2866,77.2961,11559.0
2023-03-21 12:05:00,81.5,81.71,81.5,81.64,16543.0,77.2866,77.4857,77.2866,77.4194,16543.0
2023-03-21 12:10:00,81.67,81.84,81.65,81.75,13814.0,77.4478,77.609,77.4288,77.5237,13814.0
2023-03-21 12:15:00,81.75,81.8,81.57,81.62,11024.0,77.5237,77.5711,77.353,77.4004,11024.0
2023-03-21 12:20:00,81.62,81.66,81.55,81.58,15683.0,77.4004,77.4383,77.334,77.3625,15683.0
2023-03-21 12:25:00,81.6,81.8,81.6,81.76,21120.0,77.3814,77.5711,77.3814,77.5331,21120.0
2023-03-21 12:30:00,81.77,81.87,81.76,81.8,17261.0,77.5426,77.6375,77.5331,77.5711,17261.0
2023-03-21 12:35:00,81.8,81.86,81.73,81.73,12703.0,77.5711,77.628,77.5047,77.5047,12703.0
2023-03-21 12:40:00,81.73,81.74,81.62,81.68,9823.0,77.5047,77.5142,77.4004,77.4573,9823.0
2023-03-21 12:45:00,81.69,81.77,81.62,81.73,5600.0,77.4668,77.5426,77.4004,77.5047,5600.0
2023-03-21 12:50:00,81.75,81.8,81.71,81.72,8579.0,77.5237,77.5711,77.4857,77.4952,8579.0
2023-03-21 12:55:00,81.71,81.83,81.71,81.73,14143.0,77.4857,77.5995,77.4857,77.5047,14143.0
2023-03-21 13:00:00,81.74,81.78,81.67,81.67,10796.0,77.5142,77.5521,77.4478,77.4478,10796.0
2023-03-21 13:05:00,81.68,81.75,81.67,81.7,7948.0,77.4573,77.5237,77.4478,77.4762,7948.0
2023-03-21 13:10:00,81.72,81.81,81.71,81.76,9348.0,77.4952,77.5806,77.4857,77.5331,9348.0
2023-03-21 13:15:00,81.77,81.91,81.77,81.9,6837.0,77.5426,77.6754,77.5426,77.6659,6837.0
2023-03-21 13:20:00,81.91,81.96,81.89,81.94,8139.0,77.6754,77.7228,77.6564,77.7038,8139.0
2023-03-21 13:25:00,81.92,82.11,81.9,82.11,8054.0,77.6849,77.8651,77.6659,77.8651,8054.0
2023-03-21 13:30:00,82.12,82.17,82.08,82.13,10920.0,77.8745,77.9219,77.8366,77.884,10920.0
2023-03-21 13:35:00,82.12,82.23,82.12,82.2,15741.0,77.8745,77.9788,77.8745,77.9504,15741.0
2023-03-21 13:40:00,82.19,82.26,82.16,82.22,15610.0,77.9409,78.0073,77.9125,77.9694,15610.0
2023-03-21 13:45:00,82.21,82.31,82.2,82.24,7515.0,77.9599,78.0547,77.9504,77.9883,7515.0
2023-03-21 13:50:00,82.23,82.25,82.12,82.13,13104.0,77.9788,77.9978,77.8745,77.884,13104.0
2023-03-21 13:55:00,82.13,82.15,82.0,82.02,11047.0,77.884,77.903,77.7607,77.7797,11047.0
2023-03-21 14:00:00,82.02,82.1,81.97,82.1,10696.0,77.7797,77.8556,77.7323,77.8556,10696.0
2023-03-21 14:05:00,82.1,82.1,81.99,82.0,53465.0,77.8556,77.8556,77.7513,77.7607,53465.0
2023-03-21 14:10:00,82.0,82.08,81.93,81.94,39126.0,77.7607,77.8366,77.6944,77.7038,39126.0
2023-03-21 14:15:00,81.95,82.0,81.88,81.95,27090.0,77.7133,77.7607,77.6469,77.7133,27090.0
2023-03-21 14:20:00,81.96,82.09,81.93,81.98,13023.0,77.7228,77.8461,77.6944,77.7418,13023.0
2023-03-21 14:25:00,82.05,82.05,81.94,81.99,15938.0,77.8082,77.8082,77.7038,77.7513,15938.0
2023-03-21 14:30:00,82.01,82.12,82.01,82.09,15286.0,77.7702,77.8745,77.7702,77.8461,15286.0
2023-03-21 14:35:00,82.08,82.17,82.04,82.08,10461.0,77.8366,77.9219,77.7987,77.8366,10461.0
2023-03-21 14:40:00,82.08,82.21,82.08,82.2,28501.0,77.8366,77.9599,77.8366,77.9504,28501.0
2023-03-21 14:45:00,82.2,82.45,82.19,82.43,24514.0,77.9504,78.1875,77.9409,78.1685,24514.0
2023-03-21 14:50:00,82.44,82.44,82.22,82.26,43719.0,78.178,78.178,77.9694,78.0073,43719.0
2023-03-21 14:55:00,82.27,82.41,82.27,82.3,28747.0,78.0168,78.1495,78.0168,78.0452,28747.0
2023-03-21 15:00:00,82.3,82.43,82.3,82.42,16745.0,78.0452,78.1685,78.0452,78.159,16745.0
2023-03-21 15:05:00,82.42,82.46,82.33,82.33,30365.0,78.159,78.197,78.0737,78.0737,30365.0
2023-03-21 15:10:00,82.34,82.43,82.29,82.34,38807.0,78.0832,78.1685,78.0357,78.0832,38807.0
2023-03-21 15:15:00,82.35,82.43,82.33,82.39,11085.0,78.0926,78.1685,78.0737,78.1306,11085.0
2023-03-21 15:20:00,82.4,82.44,82.32,82.35,16991.0,78.1401,78.178,78.0642,78.0926,16991.0
2023-03-21 15:25:00,82.34,82.43,82.31,82.42,20683.0,78.0832,78.1685,78.0547,78.159,20683.0
2023-03-21 15:30:00,82.41,82.48,82.35,82.37,31205.0,78.1495,78.2159,78.0926,78.1116,31205.0
2023-03-21 15:35:00,82.35,82.65,82.35,82.64,36635.0,78.0926,78.3771,78.0926,78.3677,36635.0
2023-03-21 15:40:00,82.65,82.78,82.63,82.73,46645.0,78.3771,78.5004,78.3582,78.453,46645.0
2023-03-21 15:45:00,82.73,82.73,82.55,82.56,36467.0,78.453,78.453,78.2823,78.2918,36467.0
2023-03-21 15:50:00,82.56,82.57,82.44,82.44,88484.0,78.2918,78.3013,78.178,78.178,88484.0
2023-03-21 15:55:00,82.44,82.45,82.15,82.29,285248.0,78.178,78.1875,77.903,78.0357,285248.0
2023-03-22 09:30:00,82.25,82.51,81.9,82.27,47783.0,77.9978,78.2444,77.6659,78.0168,47783.0
2023-03-22 09:35:00,82.33,82.75,82.18,82.7,19688.0,78.0737,78.472,77.9314,78.4245,19688.0
2023-03-22 09:40:00,82.68,82.83,82.55,82.73,23365.0,78.4056,78.5478,78.2823,78.453,23365.0
2023-03-22 09:45:00,82.72,83.03,82.68,83.03,31155.0,78.4435,78.7375,78.4056,78.7375,31155.0
2023-03-22 09:50:00,83.05,83.24,82.98,83.2,17719.0,78.7565,78.9366,78.6901,78.8987,17719.0
2023-03-22 09:55:00,83.21,83.23,82.99,83.09,18597.0,78.9082,78.9271,78.6996,78.7944,18597.0
2023-03-22 10:00:00,83.08,83.16,83.0,83.08,16059.0,78.7849,78.8608,78.709,78.7849,16059.0
2023-03-22 10:05:00,83.09,83.33,83.07,83.29,34155.0,78.7944,79.022,78.7754,78.984,34155.0
2023-03-22 10:10:00,83.29,83.36,82.85,82.92,36896.0,78.984,79.0504,78.5668,78.6332,36896.0
2023-03-22 10:15:00,82.91,83.05,82.85,82.87,52033.0,78.6237,78.7565,78.5668,78.5858,52033.0
2023-03-22 10:20:00,82.87,83.05,82.86,82.99,39007.0,78.5858,78.7565,78.5763,78.6996,39007.0
2023-03-22 10:25:00,83.04,83.26,82.95,83.17,24022.0,78.747,78.9556,78.6616,78.8703,24022.0
2023-03-22 10:30:00,83.14,83.2,83.02,83.04,24473.0,78.8418,78.8987,78.728,78.747,24473.0
2023-03-22 10:35:00,83.04,83.08,82.94,83.08,9841.0,78.747,78.7849,78.6521,78.7849,9841.0
2023-03-22 10:40:00,83.08,83.14,83.02,83.06,47401.0,78.7849,78.8418,78.728,78.7659,47401.0
2023-03-22 10:45:00,83.02,83.08,83.0,83.07,17973.0,78.728,78.7849,78.709,78.7754,17973.0
2023-03-22 10:50:00,83.05,83.07,82.84,82.95,12198.0,78.7565,78.7754,78.5573,78.6616,12198.0
2023-03-22 10:55:00,82.96,82.98,82.88,82.95,45224.0,78.6711,78.6901,78.5952,78.6616,45224.0
2023-03-22 11:00:00,82.95,82.98,82.85,82.86,14318.0,78.6616,78.6901,78.5668,78.5763,14318.0
2023-03-22 11:05:00,82.87,83.01,82.87,82.92,13265.0,78.5858,78.7185,78.5858,78.6332,13265.0
2023-03-22 11:10:00,82.91,82.96,82.75,82.86,6303.0,78.6237,78.6711,78.472,78.5763,6303.0
2023-03-22 11:15:00,82.89,82.98,82.88,82.9,4711.0,78.6047,78.6901,78.5952,78.6142,4711.0
2023-03-22 11:20:00,82.88,83.01,82.87,83.0,14899.0,78.5952,78.7185,78.5858,78.709,14899.0
2023-03-22 11:25:00,82.99,83.0,82.85,82.88,8199.0,78.6996,78.709,78.5668,78.5952,8199.0
2023-03-22 11:30:00,82.89,83.01,82.88,82.97,6146.0,78.6047,78.7185,78.5952,78.6806,6146.0
2023-03-22 11:35:00,82.97,83.12,82.96,83.05,13431.0,78.6806,78.8228,78.6711,78.7565,13431.0
2023-03-22 11:40:00,83.06,83.07,82.93,82.99,7541.0,78.7659,78.7754,78.6427,78.6996,7541.0
2023-03-22 11:45:00,82.97,83.03,82.96,83.0,12962.0,78.6806,78.7375,78.6711,78.709,12962.0
2023-03-22 11:50:00,82.99,83.07,82.95,83.02,7674.0,78.6996,78.7754,78.6616,78.728,7674.0
2023-03-22 11:55:00,83.01,83.03,82.97,83.01,10549.0,78.7185,78.7375,78.6806,78.7185,10549.0
2023-03-22 12:00:00,82.99,82.99,82.84,82.9,9832.0,78.6996,78.6996,78.5573,78.6142,9832.0
2023-03-22 12:05:00,82.9,82.9,82.75,82.76,15997.0,78.6142,78.6142,78.472,78.4814,15997.0
2023-03-22 12:10:00,82.76,82.8,82.63,82.64,6375.0,78.4814,78.5194,78.3582,78.3677,6375.0
2023-03-22 12:15:00,82.64,82.7,82.59,82.64,18595.0,78.3677,78.4245,78.3202,78.3677,18595.0
2023-03-22 12:20:00,82.63,82.66,82.53,82.6,14033.0,78.3582,78.3866,78.2633,78.3297,14033.0
2023-03-22 12:25:00,82.64,82.7,82.59,82.62,7337.0,78.3677,78.4245,78.3202,78.3487,7337.0
2023-03-22 12:30:00,82.62,82.62,82.57,82.6,12160.0,78.3487,78.3487,78.3013,78.3297,12160.0
2023-03-22 12:35:00,82.61,82.73,82.6,82.7,11491.0,78.3392,78.453,78.3297,78.4245,11491.0
2023-03-22 12:40:00,82.72,82.8,82.7,82.79,8472.0,78.4435,78.5194,78.4245,78.5099,8472.0
2023-03-22 12:45:00,82.77,82.77,82.68,82.71,8970.0,78.4909,78.4909,78.4056,78.434,8970.0
2023-03-22 12:50:00,82.72,82.76,82.72,82.74,7083.0,78.4435,78.4814,78.4435,78.4625,7083.0
2023-03-22 12:55:00,82.73,82.74,82.65,82.71,13133.0,78.453,78.4625,78.3771,78.434,13133.0
2023-03-22 13:00:00,82.69,82.69,82.56,82.57,6849.0,78.4151,78.4151,78.2918,78.3013,6849.0
2023-03-22 13:05:00,82.6,82.64,82.55,82.59,7033.0,78.3297,78.3677,78.2823,78.3202,7033.0
2023-03-22 13:10:00,82.6,82.66,82.57,82.65,7340.0,78.3297,78.3866,78.3013,78.3771,7340.0
2023-03-22 13:15:00,82.65,82.8,82.65,82.8,4918.0,78.3771,78.5194,78.3771,78.5194,4918.0
2023-03-22 13:20:00,82.79,82.87,82.76,82.79,20683.0,78.5099,78.5858,78.4814,78.5099,20683.0
2023-03-22 13:25:00,82.78,82.83,82.73,82.82,18667.0,78.5004,78.5478,78.453,78.5383,18667.0
2023-03-22 13:30:00,82.84,82.88,82.82,82.84,7943.0,78.5573,78.5952,78.5383,78.5573,7943.0
2023-03-22 13:35:00,82.86,82.86,82.78,82.83,13382.0,78.5763,78.5763,78.5004,78.5478,13382.0
2023-03-22 13:40:00,82.83,82.86,82.8,82.85,4891.0,78.5478,78.5763,78.5194,78.5668,4891.0
2023-03-22 13:45:00,82.83,82.84,82.67,82.7,7380.0,78.5478,78.5573,78.3961,78.4245,7380.0
2023-03-22 13:50:00,82.69,82.88,82.69,82.88,7768.0,78.4151,78.5952,78.4151,78.5952,7768.0
2023-03-22 13:55:00,82.87,83.0,82.85,82.94,18339.0,78.5858,78.709,78.5668,78.6521,18339.0
2023-03-22 14:00:00,82.94,83.35,82.76,83.04,79645.0,78.6521,79.0409,78.4814,78.747,79645.0
2023-03-22 14:05:00,83.07,83.44,82.98,83.01,98348.0,78.7754,79.1263,78.6901,78.7185,98348.0
2023-03-22 14:10:00,83.08,83.11,82.62,82.77,34794.0,78.7849,78.8134,78.3487,78.4909,34794.0
2023-03-22 14:15:00,82.79,83.11,82.73,83.1,14061.0,78.5099,78.8134,78.453,78.8039,14061.0
2023-03-22 14:20:00,83.08,83.08,82.89,82.96,10211.0,78.7849,78.7849,78.6047,78.6711,10211.0
2023-03-22 14:25:00,82.94,83.19,82.93,83.15,12675.0,78.6521,78.8892,78.6427,78.8513,12675.0
2023-03-22 14:30:00,83.13,83.4,82.88,83.02,56617.0,78.8323,79.0884,78.5952,78.728,56617.0
2023-03-22 14:35:00,82.98,83.0,82.28,82.85,80951.0,78.6901,78.709,78.0263,78.5668,80951.0
2023-03-22 14:40:00,82.88,83.4,82.88,83.3,32826.0,78.5952,79.0884,78.5952,78.9935,32826.0
2023-03-22 14:45:00,83.33,83.72,83.23,83.55,67709.0,79.022,79.3918,78.9271,79.2306,67709.0
2023-03-22 14:50:00,83.59,83.72,83.2,83.23,155514.0,79.2685,79.3918,78.8987,78.9271,155514.0
2023-03-22 14:55:00,83.28,83.32,82.41,82.41,75657.0,78.9746,79.0125,78.1495,78.1495,75657.0
2023-03-22 15:00:00,82.4,82.58,81.96,81.99,91237.0,78.1401,78.3108,77.7228,77.7513,91237.0
2023-03-22 15:05:00,81.95,82.09,81.48,81.77,60489.0,77.7133,77.8461,77.2676,77.5426,60489.0
2023-03-22 15:10:00,81.8,82.13,81.58,82.06,30635.0,77.5711,77.884,77.3625,77.8176,30635.0
2023-03-22 15:15:00,82.07,82.51,82.05,82.3,37141.0,77.8271,78.2444,77.8082,78.0452,37141.0
2023-03-22 15:20:00,82.29,82.89,82.22,82.61,56807.0,78.0357,78.6047,77.9694,78.3392,56807.0
2023-03-22 15:25:00,82.62,82.81,82.43,82.7,27413.0,78.3487,78.5289,78.1685,78.4245,27413.0
2023-03-22 15:30:00,82.7,82.73,82.17,82.24,44877.0,78.4245,78.453,77.9219,77.9883,44877.0
2023-03-22 15:35:00,82.26,82.29,81.83,81.98,68049.0,78.0073,78.0357,77.5995,77.7418,68049.0
2023-03-22 15:40:00,81.99,82.14,81.84,81.85,72220.0,77.7513,77.8935,77.609,77.6185,72220.0
2023-03-22 15:45:00,81.85,81.85,81.39,81.5,78252.0,77.6185,77.6185,77.1823,77.2866,78252.0
2023-03-22 15:50:00,81.46,81.47,80.65,80.73,166884.0,77.2487,77.2581,76.4805,76.5564,166884.0
2023-03-22 15:55:00,80.74,80.8,80.47,80.47,509404.0,76.5659,76.6228,76.3098,76.3098,509404.0
2023-03-23 09:30:00,82.01,82.65,81.91,82.59,102048.0,77.7702,78.3771,77.6754,78.3202,102048.0
2023-03-23 09:35:00,82.63,83.09,82.5,82.94,40508.0,78.3582,78.7944,78.2349,78.6521,40508.0
2023-03-23 09:40:00,82.92,83.22,82.7,83.16,75561.0,78.6332,78.9177,78.4245,78.8608,75561.0
2023-03-23 09:45:00,83.23,83.41,82.93,82.94,86752.0,78.9271,79.0978,78.6427,78.6521,86752.0
2023-03-23 09:50:00,82.98,83.02,82.68,82.82,21745.0,78.6901,78.728,78.4056,78.5383,21745.0
2023-03-23 09:55:00,82.79,82.86,82.58,82.76,25757.0,78.5099,78.5763,78.3108,78.4814,25757.0
2023-03-23 10:00:00,82.78,83.04,82.77,82.91,27798.0,78.5004,78.747,78.4909,78.6237,27798.0
2023-03-23 10:05:00,82.9,83.15,82.85,83.05,28384.0,78.6142,78.8513,78.5668,78.7565,28384.0
2023-03-23 10:10:00,83.08,83.18,82.77,82.88,23985.0,78.7849,78.8797,78.4909,78.5952,23985.0
2023-03-23 10:15:00,82.89,83.17,82.89,82.93,29575.0,78.6047,78.8703,78.6047,78.6427,29575.0
2023-03-23 10:20:00,82.9,83.13,82.87,83.13,25350.0,78.6142,78.8323,78.5858,78.8323,25350.0
2023-03-23 10:25:00,83.12,83.21,82.99,83.0,31057.0,78.8228,78.9082,78.6996,78.709,31057.0
2023-03-23 10:30:00,82.97,83.06,82.86,83.0,14738.0,78.6806,78.7659,78.5763,78.709,14738.0
2023-03-23 10:35:00,83.01,83.04,82.88,83.04,10857.0,78.7185,78.747,78.5952,78.747,10857.0
2023-03-23 10:40:00,83.03,83.09,82.92,83.09,18074.0,78.7375,78.7944,78.6332,78.7944,18074.0
2023-03-23 10:45:00,83.1,83.33,83.09,83.29,36178.0,78.8039,79.022,78.7944,78.984,36178.0
2023-03-23 10:50:00,83.3,83.54,83.23,83.45,13821.0,78.9935,79.2211,78.9271,79.1358,13821.0
2023-03-23 10:55:00,83.44,83.48,83.33,83.47,27459.0,79.1263,79.1642,79.022,79.1547,27459.0
2023-03-23 11:00:00,83.47,83.64,83.25,83.44,180711.0,79.1547,79.316,78.9461,79.1263,180711.0
2023-03-23 11:05:00,83.43,83.75,83.41,83.66,32835.0,79.1168,79.4203,79.0978,79.3349,32835.0
2023-03-23 11:10:00,83.67,83.79,83.6,83.61,14184.0,79.3444,79.4582,79.278,79.2875,14184.0
2023-03-23 11:15:00,83.66,83.67,83.45,83.48,16273.0,79.3349,79.3444,79.1358,79.1642,16273.0
2023-03-23 11:20:00,83.47,83.62,83.41,83.59,19790.0,79.1547,79.297,79.0978,79.2685,19790.0
2023-03-23 11:25:00,83.56,83.56,83.33,83.34,9441.0,79.2401,79.2401,79.022,79.0315,9441.0
2023-03-23 11:30:00,83.35,83.53,83.35,83.42,14346.0,79.0409,79.2116,79.0409,79.1073,14346.0
2023-03-23 11:35:00,83.43,83.6,83.39,83.49,13917.0,79.1168,79.278,79.0789,79.1737,13917.0
2023-03-23 11:40:00,83.48,83.58,83.35,83.37,7045.0,79.1642,79.2591,79.0409,79.0599,7045.0
2023-03-23 11:45:00,83.37,83.58,83.33,83.57,10434.0,79.0599,79.2591,79.022,79.2496,10434.0
2023-03-23 11:50:00,83.57,83.63,83.47,83.55,67346.0,79.2496,79.3065,79.1547,79.2306,67346.0
2023-03-23 11:55:00,83.56,83.63,83.44,83.52,11566.0,79.2401,79.3065,79.1263,79.2022,11566.0
2023-03-23 12:00:00,83.53,83.55,83.38,83.45,13229.0,79.2116,79.2306,79.0694,79.1358,13229.0
2023-03-23 12:05:00,83.45,83.5,83.35,83.43,8266.0,79.1358,79.1832,79.0409,79.1168,8266.0
2023-03-23 12:10:00,83.42,83.42,83.11,83.15,9764.0,79.1073,79.1073,78.8134,78.8513,9764.0
2023-03-23 12:15:00,83.16,83.16,82.95,83.05,9232.0,78.8608,78.8608,78.6616,78.7565,9232.0
2023-03-23 12:20:00,83.04,83.09,82.96,83.02,11940.0,78.747,78.7944,78.6711,78.728,11940.0
2023-03-23 12:25:00,83.02,83.19,83.01,83.08,20873.0,78.728,78.8892,78.7185,78.7849,20873.0
2023-03-23 12:30:00,83.07,83.16,83.05,83.15,8015.0,78.7754,78.8608,78.7565,78.8513,8015.0
2023-03-23 12:35:00,83.15,83.15,82.98,82.99,7237.0,78.8513,78.8513,78.6901,78.6996,7237.0
2023-03-23 12:40:00,82.99,83.03,82.87,82.99,34139.0,78.6996,78.7375,78.5858,78.6996,34139.0
2023-03-23 12:45:00,83.0,83.0,82.76,82.91,17898.0,78.709,78.709,78.4814,78.6237,17898.0
2023-03-23 12:50:00,82.9,82.92,82.8,82.82,9333.0,78.6142,78.6332,78.5194,78.5383,9333.0
2023-03-23 12:55:00,82.78,82.82,82.7,82.76,13340.0,78.5004,78.5383,78.4245,78.4814,13340.0
2023-03-23 13:00:00,82.76,82.85,82.7,82.84,12110.0,78.4814,78.5668,78.4245,78.5573,12110.0
2023-03-23 13:05:00,82.85,82.95,82.73,82.73,8598.0,78.5668,78.6616,78.453,78.453,8598.0
2023-03-23 13:10:00,82.76,82.81,82.58,82.72,18926.0,78.4814,78.5289,78.3108,78.4435,18926.0
2023-03-23 13:15:00,82.73,82.73,82.56,82.62,23173.0,78.453,78.453,78.2918,78.3487,23173.0
2023-03-23 13:20:00,82.6,82.81,82.58,82.7,24756.0,78.3297,78.5289,78.3108,78.4245,24756.0
2023-03-23 13:25:00,82.7,82.76,82.47,82.59,36894.0,78.4245,78.4814,78.2064,78.3202,36894.0
2023-03-23 13:30:00,82.55,82.66,82.51,82.56,8881.0,78.2823,78.3866,78.2444,78.2918,8881.0
2023-03-23 13:35:00,82.56,82.7,82.52,82.61,11221.0,78.2918,78.4245,78.2539,78.3392,11221.0
2023-03-23 13:40:00,82.62,82.74,82.58,82.67,12650.0,78.3487,78.4625,78.3108,78.3961,12650.0
2023-03-23 13:45:00,82.68,82.72,82.43,82.53,13758.0,78.4056,78.4435,78.1685,78.2633,13758.0
2023-03-23 13:50:00,82.54,82.54,82.38,82.47,12592.0,78.2728,78.2728,78.1211,78.2064,12592.0
2023-03-23 13:55:00,82.43,82.47,82.18,82.2,38004.0,78.1685,78.2064,77.9314,77.9504,38004.0
2023-03-23 14:00:00,82.21,82.43,82.19,82.21,18855.0,77.9599,78.1685,77.9409,77.9599,18855.0
2023-03-23 14:05:00,82.25,82.29,82.09,82.11,26571.0,77.9978,78.0357,77.8461,77.8651,26571.0
2023-03-23 14:10:00,82.13,82.27,82.12,82.17,49993.0,77.884,78.0168,77.8745,77.9219,49993.0
2023-03-23 14:15:00,82.15,82.2,82.01,82.07,30600.0,77.903,77.9504,77.7702,77.8271,30600.0
2023-03-23 14:20:00,82.07,82.07,81.82,81.84,38718.0,77.8271,77.8271,77.59,77.609,38718.0
2023-03-23 14:25:00,81.86,81.86,81.45,81.46,33753.0,77.628,77.628,77.2392,77.2487,33753.0
2023-03-23 14:30:00,81.46,81.59,81.34,81.42,19219.0,77.2487,77.3719,77.1349,77.2107,19219.0
2023-03-23 14:35:00,81.41,81.5,81.14,81.14,20212.0,77.2012,77.2866,76.9452,76.9452,20212.0
2023-03-23 14:40:00,81.15,81.21,80.83,80.84,37901.0,76.9547,77.0116,76.6512,76.6607,37901.0
2023-03-23 14:45:00,80.85,81.09,80.72,80.93,55443.0,76.6702,76.8978,76.5469,76.7461,55443.0
2023-03-23 14:50:00,80.91,81.0,80.76,80.76,29014.0,76.7271,76.8124,76.5848,76.5848,29014.0
2023-03-23 14:55:00,80.75,81.18,80.67,81.17,48427.0,76.5754,76.9831,76.4995,76.9736,48427.0
2023-03-23 15:00:00,81.18,81.78,81.17,81.43,85710.0,76.9831,77.5521,76.9736,77.2202,85710.0
2023-03-23 15:05:00,81.46,81.59,81.22,81.59,36214.0,77.2487,77.3719,77.0211,77.3719,36214.0
2023-03-23 15:10:00,81.58,81.73,81.46,81.61,34666.0,77.3625,77.5047,77.2487,77.3909,34666.0
2023-03-23 15:15:00,81.6,81.75,81.28,81.31,56717.0,77.3814,77.5237,77.078,77.1064,56717.0
2023-03-23 15:20:00,81.31,81.65,81.07,81.61,47998.0,77.1064,77.4288,76.8788,77.3909,47998.0
2023-03-23 15:25:00,81.67,81.81,81.59,81.64,34876.0,77.4478,77.5806,77.3719,77.4194,34876.0
2023-03-23 15:30:00,81.63,81.66,81.4,81.65,33209.0,77.4099,77.4383,77.1918,77.4288,33209.0
2023-03-23 15:35:00,81.67,81.88,81.66,81.71,62500.0,77.4478,77.6469,77.4383,77.4857,62500.0
2023-03-23 15:40:00,81.7,82.0,81.66,81.93,37316.0,77.4762,77.7607,77.4383,77.6944,37316.0
2023-03-23 15:45:00,81.93,82.34,81.91,82.12,49749.0,77.6944,78.0832,77.6754,77.8745,49749.0
2023-03-23 15:50:00,82.16,82.63,82.16,82.4,155236.0,77.9125,78.3582,77.9125,78.1401,155236.0
2023-03-23 15:55:00,82.39,82.45,82.21,82.25,310943.0,78.1306,78.1875,77.9599,77.9978,310943.0
2023-03-24 09:30:00,81.38,81.79,81.0,81.03,54920.0,77.1728,77.5616,76.8124,76.8409,54920.0
2023-03-24 09:35:00,81.03,81.14,80.88,80.91,15805.0,76.8409,76.9452,76.6986,76.7271,15805.0
2023-03-24 09:40:00,80.88,80.93,80.51,80.68,25149.0,76.6986,76.7461,76.3478,76.509,25149.0
2023-03-24 09:45:00,80.67,80.71,80.24,80.43,59530.0,76.4995,76.5374,76.0917,76.2719,59530.0
2023-03-24 09:50:00,80.41,80.87,80.39,80.7,31829.0,76.2529,76.6892,76.234,76.5279,31829.0
2023-03-24 09:55:00,80.75,81.11,80.71,81.09,35979.0,76.5754,76.9168,76.5374,76.8978,35979.0
2023-03-24 10:00:00,81.1,81.19,80.96,81.01,21053.0,76.9073,76.9926,76.7745,76.8219,21053.0
2023-03-24 10:05:00,80.98,81.17,80.73,80.76,32326.0,76.7935,76.9736,76.5564,76.5848,32326.0
2023-03-24 10:10:00,80.73,81.17,80.69,80.97,29427.0,76.5564,76.9736,76.5185,76.784,29427.0
2023-03-24 10:15:00,80.95,80.95,80.5,80.53,19504.0,76.765,76.765,76.3383,76.3667,19504.0
2023-03-24 10:20:00,80.54,80.55,80.23,80.37,39163.0,76.3762,76.3857,76.0822,76.215,39163.0
2023-03-24 10:25:00,80.36,80.7,80.36,80.62,30222.0,76.2055,76.5279,76.2055,76.4521,30222.0
2023-03-24 10:30:00,80.62,80.72,80.47,80.49,30708.0,76.4521,76.5469,76.3098,76.3288,30708.0
2023-03-24 10:35:00,80.5,80.53,80.19,80.23,88374.0,76.3383,76.3667,76.0443,76.0822,88374.0
2023-03-24 10:40:00,80.22,80.22,79.95,80.02,64825.0,76.0728,76.0728,75.8167,75.8831,64825.0
2023-03-24 10:45:00,80.05,80.26,80.02,80.1,15422.0,75.9116,76.1107,75.8831,75.959,15422.0
2023-03-24 10:50:00,80.06,80.14,79.99,80.04,14705.0,75.921,75.9969,75.8547,75.9021,14705.0
2023-03-24 10:55:00,80.01,80.18,79.88,79.97,29541.0,75.8736,76.0348,75.7503,75.8357,29541.0
2023-03-24 11:00:00,79.96,80.01,79.7,79.83,13317.0,75.8262,75.8736,75.5796,75.7029,13317.0
2023-03-24 11:05:00,79.85,79.87,79.33,79.37,39134.0,75.7219,75.7409,75.2288,75.2667,39134.0
2023-03-24 11:10:00,79.35,79.4,79.15,79.3,32969.0,75.2477,75.2952,75.0581,75.2003,32969.0
2023-03-24 11:15:00,79.32,79.43,79.27,79.28,46631.0,75.2193,75.3236,75.1719,75.1814,46631.0
2023-03-24 11:20:00,79.28,79.41,79.27,79.31,39076.0,75.1814,75.3046,75.1719,75.2098,39076.0
2023-03-24 11:25:00,79.39,79.41,79.24,79.26,18184.0,75.2857,75.3046,75.1434,75.1624,18184.0
2023-03-24 11:30:00,79.22,79.22,78.91,79.02,37088.0,75.1245,75.1245,74.8305,74.9348,37088.0
2023-03-24 11:35:00,79.02,79.16,78.95,78.96,20790.0,74.9348,75.0676,74.8684,74.8779,20790.0
2023-03-24 11:40:00,79.0,79.06,78.97,79.04,14188.0,74.9158,74.9727,74.8874,74.9538,14188.0
2023-03-24 11:45:00,79.06,79.51,79.06,79.26,47095.0,74.9727,75.3995,74.9727,75.1624,47095.0
2023-03-24 11:50:00,79.27,79.31,79.17,79.24,51809.0,75.1719,75.2098,75.077,75.1434,51809.0
2023-03-24 11:55:00,79.25,79.54,79.24,79.52,35109.0,75.1529,75.4279,75.1434,75.409,35109.0
2023-03-24 12:00:00,79.56,79.78,79.49,79.51,32214.0,75.4469,75.6555,75.3805,75.3995,32214.0
2023-03-24 12:05:00,79.51,79.51,79.23,79.24,15642.0,75.3995,75.3995,75.1339,75.1434,15642.0
2023-03-24 12:10:00,79.25,79.4,79.22,79.36,21243.0,75.1529,75.2952,75.1245,75.2572,21243.0
2023-03-24 12:15:00,79.35,79.42,79.16,79.22,16993.0,75.2477,75.3141,75.0676,75.1245,16993.0
2023-03-24 12:20:00,79.23,79.31,79.16,79.29,20921.0,75.1339,75.2098,75.0676,75.1908,20921.0
2023-03-24 12:25:00,79.29,79.42,79.25,79.42,23104.0,75.1908,75.3141,75.1529,75.3141,23104.0
2023-03-24 12:30:00,79.42,79.59,79.41,79.5,22092.0,75.3141,75.4753,75.3046,75.39,22092.0
2023-03-24 12:35:00,79.5,79.6,79.44,79.56,21259.0,75.39,75.4848,75.3331,75.4469,21259.0
2023-03-24 12:40:00,79.57,79.71,79.46,79.7,28386.0,75.4564,75.5891,75.3521,75.5796,28386.0
2023-03-24 12:45:00,79.7,79.89,79.7,79.79,14856.0,75.5796,75.7598,75.5796,75.665,14856.0
2023-03-24 12:50:00,79.82,79.82,79.58,79.63,13248.0,75.6934,75.6934,75.4658,75.5133,13248.0
2023-03-24 12:55:00,79.6,79.75,79.6,79.61,23874.0,75.4848,75.6271,75.4848,75.4943,23874.0
2023-03-24 13:00:00,79.62,79.69,79.53,79.58,20210.0,75.5038,75.5702,75.4184,75.4658,20210.0
2023-03-24 13:05:00,79.58,79.68,79.43,79.46,24502.0,75.4658,75.5607,75.3236,75.3521,24502.0
2023-03-24 13:10:00,79.47,79.56,79.46,79.52,48780.0,75.3615,75.4469,75.3521,75.409,48780.0
2023-03-24 13:15:00,79.51,79.55,79.37,79.4,45246.0,75.3995,75.4374,75.2667,75.2952,45246.0
2023-03-24 13:20:00,79.4,79.54,79.34,79.4,54146.0,75.2952,75.4279,75.2383,75.2952,54146.0
2023-03-24 13:25:00,79.42,79.71,79.42,79.49,73721.0,75.3141,75.5891,75.3141,75.3805,73721.0
2023-03-24 13:30:00,79.5,79.69,79.48,79.53,30918.0,75.39,75.5702,75.371,75.4184,30918.0
2023-03-24 13:35:00,79.52,79.64,79.52,79.63,76817.0,75.409,75.5227,75.409,75.5133,76817.0
2023-03-24 13:40:00,79.68,79.77,79.54,79.56,20446.0,75.5607,75.646,75.4279,75.4469,20446.0
2023-03-24 13:45:00,79.57,79.57,79.27,79.27,16286.0,75.4564,75.4564,75.1719,75.1719,16286.0
2023-03-24 13:50:00,79.27,79.29,79.09,79.13,26681.0,75.1719,75.1908,75.0012,75.0391,26681.0
2023-03-24 13:55:00,79.13,79.25,79.07,79.23,21608.0,75.0391,75.1529,74.9822,75.1339,21608.0
2023-03-24 14:00:00,79.24,79.4,79.23,79.34,14379.0,75.1434,75.2952,75.1339,75.2383,14379.0
2023-03-24 14:05:00,79.32,79.42,79.21,79.33,26338.0,75.2193,75.3141,75.115,75.2288,26338.0
2023-03-24 14:10:00,79.32,79.34,79.24,79.24,14278.0,75.2193,75.2383,75.1434,75.1434,14278.0
2023-03-24 14:15:00,79.23,79.45,79.23,79.31,18475.0,75.1339,75.3426,75.1339,75.2098,18475.0
2023-03-24 14:20:00,79.3,79.42,79.25,79.25,23451.0,75.2003,75.3141,75.1529,75.1529,23451.0
2023-03-24 14:25:00,79.25,79.29,79.14,79.25,14120.0,75.1529,75.1908,75.0486,75.1529,14120.0
2023-03-24 14:30:00,79.26,79.46,79.23,79.37,26389.0,75.1624,75.3521,75.1339,75.2667,26389.0
2023-03-24 14:35:00,79.36,79.38,79.22,79.32,18908.0,75.2572,75.2762,75.1245,75.2193,18908.0
2023-03-24 14:40:00,79.32,79.43,79.26,79.36,27388.0,75.2193,75.3236,75.1624,75.2572,27388.0
2023-03-24 14:45:00,79.36,79.44,79.32,79.37,14938.0,75.2572,75.3331,75.2193,75.2667,14938.0
2023-03-24 14:50:00,79.35,79.35,79.21,79.22,15093.0,75.2477,75.2477,75.115,75.1245,15093.0
2023-03-24 14:55:00,79.2,79.3,79.19,79.29,25907.0,75.1055,75.2003,75.096,75.1908,25907.0
2023-03-24 15:00:00,79.29,79.35,79.09,79.1,32315.0,75.1908,75.2477,75.0012,75.0107,32315.0
2023-03-24 15:05:00,79.11,79.17,79.05,79.07,16339.0,75.0201,75.077,74.9632,74.9822,16339.0
2023-03-24 15:10:00,79.07,79.22,79.03,79.16,32501.0,74.9822,75.1245,74.9443,75.0676,32501.0
2023-03-24 15:15:00,79.16,79.38,79.14,79.36,22791.0,75.0676,75.2762,75.0486,75.2572,22791.0
2023-03-24 15:20:00,79.36,79.58,79.32,79.5,48517.0,75.2572,75.4658,75.2193,75.39,48517.0
2023-03-24 15:25:00,79.45,79.47,79.32,79.42,37252.0,75.3426,75.3615,75.2193,75.3141,37252.0
2023-03-24 15:30:00,79.43,79.46,79.26,79.31,45631.0,75.3236,75.3521,75.1624,75.2098,45631.0
2023-03-24 15:35:00,79.31,79.53,79.29,79.39,51527.0,75.2098,75.4184,75.1908,75.2857,51527.0
2023-03-24 15:40:00,79.39,79.47,79.35,79.4,46309.0,75.2857,75.3615,75.2477,75.2952,46309.0
2023-03-24 15:45:00,79.4,79.4,79.22,79.37,61821.0,75.2952,75.2952,75.1245,75.2667,61821.0
2023-03-24 15:50:00,79.37,79.39,79.08,79.14,141786.0,75.2667,75.2857,74.9917,75.0486,141786.0
2023-03-24 15:55:00,79.14,79.5,78.99,79.43,662167.0,75.0486,75.39,74.9064,75.3236,662167.0
2023-03-27 09:30:00,79.58,79.72,79.14,79.16,126733.0,75.4658,75.5986,75.0486,75.0676,126733.0
2023-03-27 09:35:00,79.16,79.18,78.93,78.94,60966.0,75.0676,75.0865,74.8495,74.8589,60966.0
2023-03-27 09:40:00,78.94,79.27,78.89,79.19,73072.0,74.8589,75.1719,74.8115,75.096,73072.0
2023-03-27 09:45:00,79.21,79.62,79.2,79.52,67383.0,75.115,75.5038,75.1055,75.409,67383.0
2023-03-27 09:50:00,79.5,79.79,79.45,79.57,97714.0,75.39,75.665,75.3426,75.4564,97714.0
2023-03-27 09:55:00,79.56,79.58,79.2,79.23,70595.0,75.4469,75.4658,75.1055,75.1339,70595.0
2023-03-27 10:00:00,79.22,79.41,79.19,79.2,87227.0,75.1245,75.3046,75.096,75.1055,87227.0
2023-03-27 10:05:00,79.22,79.35,79.12,79.31,26711.0,75.1245,75.2477,75.0296,75.2098,26711.0
2023-03-27 10:10:00,79.32,79.4,79.12,79.12,30282.0,75.2193,75.2952,75.0296,75.0296,30282.0
2023-03-27 10:15:00,79.13,79.24,78.9,79.01,69233.0,75.0391,75.1434,74.821,74.9253,69233.0
2023-03-27 10:20:00,79.0,79.02,78.88,78.88,28248.0,74.9158,74.9348,74.802,74.802,28248.0
2023-03-27 10:25:00,78.86,78.89,78.6,78.66,54812.0,74.7831,74.8115,74.5365,74.5934,54812.0
2023-03-27 10:30:00,78.66,78.7,78.5,78.56,28624.0,74.5934,74.6313,74.4417,74.4986,28624.0
2023-03-27 10:35:00,78.55,78.63,78.44,78.6,33413.0,74.4891,74.565,74.3848,74.5365,33413.0
2023-03-27 10:40:00,78.59,78.64,78.45,78.45,35721.0,74.527,74.5744,74.3943,74.3943,35721.0
2023-03-27 10:45:00,78.46,78.53,78.3,78.31,65481.0,74.4038,74.4701,74.252,74.2615,65481.0
2023-03-27 10:50:00,78.33,78.42,78.3,78.42,23714.0,74.2805,74.3658,74.252,74.3658,23714.0
2023-03-27 10:55:00,78.42,78.47,78.06,78.07,33438.0,74.3658,74.4132,74.0244,74.0339,33438.0
2023-03-27 11:00:00,78.06,78.16,77.95,77.96,46395.0,74.0244,74.1193,73.9201,73.9296,46395.0
2023-03-27 11:05:00,77.95,77.96,77.78,77.79,72542.0,73.9201,73.9296,73.7589,73.7684,72542.0
2023-03-27 11:10:00,77.78,77.97,77.76,77.97,55442.0,73.7589,73.9391,73.7399,73.9391,55442.0
2023-03-27 11:15:00,77.97,78.03,77.89,77.9,43314.0,73.9391,73.996,73.8632,73.8727,43314.0
2023-03-27 11:20:00,77.92,78.0,77.79,77.82,25682.0,73.8917,73.9675,73.7684,73.7968,25682.0
2023-03-27 11:25:00,77.81,77.85,77.75,77.78,44168.0,73.7874,73.8253,73.7305,73.7589,44168.0
2023-03-27 11:30:00,77.77,77.86,77.71,77.75,50990.0,73.7494,73.8348,73.6925,73.7305,50990.0
2023-03-27 11:35:00,77.76,77.81,77.67,77.72,28344.0,73.7399,73.7874,73.6546,73.702,28344.0
2023-03-27 11:40:00,77.71,77.73,77.56,77.7,43356.0,73.6925,73.7115,73.5503,73.683,43356.0
2023-03-27 11:45:00,77.7,77.83,77.67,77.75,30066.0,73.683,73.8063,73.6546,73.7305,30066.0
2023-03-27 11:50:00,77.74,77.81,77.48,77.49,65828.0,73.721,73.7874,73.4744,73.4839,65828.0
2023-03-27 11:55:00,77.48,77.49,77.29,77.44,59063.0,73.4744,73.4839,73.2942,73.4365,59063.0
2023-03-27 12:00:00,77.44,77.53,77.36,77.51,54479.0,73.4365,73.5218,73.3606,73.5029,54479.0
2023-03-27 12:05:00,77.51,77.61,77.38,77.55,81705.0,73.5029,73.5977,73.3796,73.5408,81705.0
2023-03-27 12:10:00,77.56,77.56,77.43,77.49,53138.0,73.5503,73.5503,73.427,73.4839,53138.0
2023-03-27 12:15:00,77.5,77.61,77.42,77.53,89493.0,73.4934,73.5977,73.4175,73.5218,89493.0
2023-03-27 12:20:00,77.53,77.56,77.47,77.51,33808.0,73.5218,73.5503,73.4649,73.5029,33808.0
2023-03-27 12:25:00,77.5,77.54,77.37,77.52,50994.0,73.4934,73.5313,73.3701,73.5123,50994.0
2023-03-27 12:30:00,77.53,77.54,77.22,77.24,60328.0,73.5218,73.5313,73.2279,73.2468,60328.0
2023-03-27 12:35:00,77.23,77.29,77.11,77.11,72924.0,73.2373,73.2942,73.1235,73.1235,72924.0
2023-03-27 12:40:00,77.12,77.24,76.98,77.23,83320.0,73.133,73.2468,73.0003,73.2373,83320.0
2023-03-27 12:45:00,77.24,77.31,77.16,77.2,124052.0,73.2468,73.3132,73.171,73.2089,124052.0
2023-03-27 12:50:00,77.21,77.35,77.21,77.23,97800.0,73.2184,73.3511,73.2184,73.2373,97800.0
2023-03-27 12:55:00,77.23,77.33,77.19,77.33,46940.0,73.2373,73.3322,73.1994,73.3322,46940.0
2023-03-27 13:00:00,77.37,77.5,77.36,77.48,142176.0,73.3701,73.4934,73.3606,73.4744,142176.0
2023-03-27 13:05:00,77.47,77.63,77.42,77.5,138720.0,73.4649,73.6167,73.4175,73.4934,138720.0
2023-03-27 13:10:00,77.49,77.58,77.45,77.46,34856.0,73.4839,73.5692,73.446,73.4554,34856.0
2023-03-27 13:15:00,77.47,77.5,77.39,77.5,30349.0,73.4649,73.4934,73.3891,73.4934,30349.0
2023-03-27 13:20:00,77.49,77.69,77.48,77.56,57650.0,73.4839,73.6736,73.4744,73.5503,57650.0
2023-03-27 13:25:00,77.56,77.7,77.56,77.67,17257.0,73.5503,73.683,73.5503,73.6546,17257.0
2023-03-27 13:30:00,77.68,77.76,77.63,77.71,32653.0,73.6641,73.7399,73.6167,73.6925,32653.0
2023-03-27 13:35:00,77.72,77.79,77.67,77.7,28047.0,73.702,73.7684,73.6546,73.683,28047.0
2023-03-27 13:40:00,77.74,77.95,77.74,77.91,22171.0,73.721,73.9201,73.721,73.8822,22171.0
2023-03-27 13:45:00,77.89,77.93,77.82,77.91,24360.0,73.8632,73.9012,73.7968,73.8822,24360.0
2023-03-27 13:50:00,77.91,77.99,77.79,77.83,37510.0,73.8822,73.958,73.7684,73.8063,37510.0
2023-03-27 13:55:00,77.84,78.01,77.83,77.85,36831.0,73.8158,73.977,73.8063,73.8253,36831.0
2023-03-27 14:00:00,77.85,77.9,77.72,77.76,37228.0,73.8253,73.8727,73.702,73.7399,37228.0
2023-03-27 14:05:00,77.75,77.82,77.74,77.78,32173.0,73.7305,73.7968,73.721,73.7589,32173.0
2023-03-27 14:10:00,77.78,77.89,77.69,77.89,22788.0,73.7589,73.8632,73.6736,73.8632,22788.0
2023-03-27 14:15:00,77.9,77.93,77.8,77.93,26155.0,73.8727,73.9012,73.7779,73.9012,26155.0
2023-03-27 14:20:00,77.92,78.0,77.9,77.91,22052.0,73.8917,73.9675,73.8727,73.8822,22052.0
2023-03-27 14:25:00,77.91,78.04,77.9,77.98,38844.0,73.8822,74.0055,73.8727,73.9486,38844.0
2023-03-27 14:30:00,77.99,78.13,77.98,78.06,36346.0,73.958,74.0908,73.9486,74.0244,36346.0
2023-03-27 14:35:00,78.07,78.28,78.07,78.22,26945.0,74.0339,74.2331,74.0339,74.1762,26945.0
2023-03-27 14:40:00,78.21,78.3,78.16,78.26,26656.0,74.1667,74.252,74.1193,74.2141,26656.0
2023-03-27 14:45:00,78.27,78.32,78.2,78.26,32362.0,74.2236,74.271,74.1572,74.2141,32362.0
2023-03-27 14:50:00,78.27,78.35,78.21,78.3,31671.0,74.2236,74.2994,74.1667,74.252,31671.0
2023-03-27 14:55:00,78.31,78.37,78.26,78.33,30709.0,74.2615,74.3184,74.2141,74.2805,30709.0
2023-03-27 15:00:00,78.33,78.43,78.2,78.2,42451.0,74.2805,74.3753,74.1572,74.1572,42451.0
2023-03-27 15:05:00,78.2,78.27,78.09,78.19,55224.0,74.1572,74.2236,74.0529,74.1477,55224.0
2023-03-27 15:10:00,78.2,78.34,78.2,78.3,28486.0,74.1572,74.29,74.1572,74.252,28486.0
2023-03-27 15:15:00,78.3,78.38,78.19,78.25,48047.0,74.252,74.3279,74.1477,74.2046,48047.0
2023-03-27 15:20:00,78.25,78.25,78.07,78.11,37179.0,74.2046,74.2046,74.0339,74.0718,37179.0
2023-03-27 15:25:00,78.12,78.2,78.05,78.08,51525.0,74.0813,74.1572,74.0149,74.0434,51525.0
2023-03-27 15:30:00,78.07,78.07,77.8,77.85,63989.0,74.0339,74.0339,73.7779,73.8253,63989.0
2023-03-27 15:35:00,77.84,77.92,77.74,77.79,58281.0,73.8158,73.8917,73.721,73.7684,58281.0
2023-03-27 15:40:00,77.8,77.89,77.72,77.74,56313.0,73.7779,73.8632,73.702,73.721,56313.0
2023-03-27 15:45:00,77.72,77.75,77.53,77.53,78610.0,73.702,73.7305,73.5218,73.5218,78610.0
2023-03-27 15:50:00,77.52,77.76,77.49,77.62,133305.0,73.5123,73.7399,73.4839,73.6072,133305.0
2023-03-27 15:55:00,77.62,77.62,77.4,77.53,474823.0,73.6072,73.6072,73.3986,73.5218,474823.0
2023-03-28 09:30:00,77.39,77.54,76.81,76.85,63915.0,73.3891,73.5313,72.8391,72.877,63915.0
2023-03-28 09:35:00,76.9,77.05,76.58,76.67,18670.0,72.9244,73.0666,72.6209,72.7063,18670.0
2023-03-28 09:40:00,76.67,76.89,76.54,76.59,16242.0,72.7063,72.9149,72.583,72.6304,16242.0
2023-03-28 09:45:00,76.56,76.73,76.55,76.67,27147.0,72.602,72.7632,72.5925,72.7063,27147.0
2023-03-28 09:50:00,76.7,76.8,76.47,76.76,22048.0,72.7347,72.8296,72.5166,72.7916,22048.0
2023-03-28 09:55:00,76.77,76.85,76.5,76.6,42074.0,72.8011,72.877,72.5451,72.6399,42074.0
2023-03-28 10:00:00,76.65,76.75,76.46,76.61,26695.0,72.6873,72.7822,72.5071,72.6494,26695.0
2023-03-28 10:05:00,76.64,76.93,76.61,76.9,43649.0,72.6778,72.9528,72.6494,72.9244,43649.0
2023-03-28 10:10:00,76.91,77.2,76.91,77.05,41747.0,72.9339,73.2089,72.9339,73.0666,41747.0
2023-03-28 10:15:00,77.06,77.26,76.98,77.2,19569.0,73.0761,73.2658,73.0003,73.2089,19569.0
2023-03-28 10:20:00,77.23,77.23,76.86,76.95,11165.0,73.2373,73.2373,72.8865,72.9718,11165.0
2023-03-28 10:25:00,76.97,76.97,76.67,76.77,10811.0,72.9908,72.9908,72.7063,72.8011,10811.0
2023-03-28 10:30:00,76.8,76.8,76.36,76.43,27173.0,72.8296,72.8296,72.4123,72.4787,27173.0
2023-03-28 10:35:00,76.45,76.65,76.45,76.53,21051.0,72.4977,72.6873,72.4977,72.5735,21051.0
2023-03-28 10:40:00,76.54,76.58,76.42,76.43,23610.0,72.583,72.6209,72.4692,72.4787,23610.0
2023-03-28 10:45:00,76.42,76.57,76.4,76.44,24542.0,72.4692,72.6115,72.4502,72.4882,24542.0
2023-03-28 10:50:00,76.43,76.44,76.29,76.43,27087.0,72.4787,72.4882,72.3459,72.4787,27087.0
2023-03-28 10:55:00,76.41,76.45,76.33,76.35,20446.0,72.4597,72.4977,72.3839,72.4028,20446.0
2023-03-28 11:00:00,76.38,76.59,76.38,76.5,24602.0,72.4313,72.6304,72.4313,72.5451,24602.0
2023-03-28 11:05:00,76.51,76.56,76.44,76.46,62293.0,72.5546,72.602,72.4882,72.5071,62293.0
2023-03-28 11:10:00,76.46,76.51,76.37,76.49,32079.0,72.5071,72.5546,72.4218,72.5356,32079.0
2023-03-28 11:15:00,76.5,76.58,76.48,76.52,29085.0,72.5451,72.6209,72.5261,72.564,29085.0
2023-03-28 11:20:00,76.53,76.56,76.41,76.42,21083.0,72.5735,72.602,72.4597,72.4692,21083.0
2023-03-28 11:25:00,76.42,76.47,76.34,76.41,22259.0,72.4692,72.5166,72.3934,72.4597,22259.0
2023-03-28 11:30:00,76.44,76.57,76.41,76.51,26481.0,72.4882,72.6115,72.4597,72.5546,26481.0
2023-03-28 11:35:00,76.52,76.71,76.45,76.65,15849.0,72.564,72.7442,72.4977,72.6873,15849.0
2023-03-28 11:40:00,76.64,76.65,76.37,76.39,17061.0,72.6778,72.6873,72.4218,72.4408,17061.0
2023-03-28 11:45:00,76.39,76.45,76.27,76.29,23432.0,72.4408,72.4977,72.327,72.3459,23432.0
2023-03-28 11:50:00,76.27,76.48,76.23,76.44,27106.0,72.327,72.5261,72.289,72.4882,27106.0
2023-03-28 11:55:00,76.41,76.46,76.35,76.42,17438.0,72.4597,72.5071,72.4028,72.4692,17438.0
2023-03-28 12:00:00,76.43,76.49,76.39,76.44,11071.0,72.4787,72.5356,72.4408,72.4882,11071.0
2023-03-28 12:05:00,76.45,76.58,76.4,76.51,18821.0,72.4977,72.6209,72.4502,72.5546,18821.0
2023-03-28 12:10:00,76.51,76.52,76.38,76.44,18767.0,72.5546,72.564,72.4313,72.4882,18767.0
2023-03-28 12:15:00,76.4,76.4,76.21,76.36,16159.0,72.4502,72.4502,72.2701,72.4123,16159.0
2023-03-28 12:20:00,76.38,76.43,76.3,76.32,30161.0,72.4313,72.4787,72.3554,72.3744,30161.0
2023-03-28 12:25:00,76.33,76.36,76.2,76.25,11698.0,72.3839,72.4123,72.2606,72.308,11698.0
2023-03-28 12:30:00,76.25,76.63,76.16,76.63,29308.0,72.308,72.6684,72.2227,72.6684,29308.0
2023-03-28 12:35:00,76.64,77.37,76.63,77.26,138010.0,72.6778,73.3701,72.6684,73.2658,138010.0
2023-03-28 12:40:00,77.25,77.55,77.09,77.42,79248.0,73.2563,73.5408,73.1046,73.4175,79248.0
2023-03-28 12:45:00,77.47,77.92,77.38,77.75,83452.0,73.4649,73.8917,73.3796,73.7305,83452.0
2023-03-28 12:50:00,77.74,77.76,77.52,77.66,61829.0,73.721,73.7399,73.5123,73.6451,61829.0
2023-03-28 12:55:00,77.67,77.8,77.59,77.72,26662.0,73.6546,73.7779,73.5787,73.702,26662.0
2023-03-28 13:00:00,77.74,77.77,77.64,77.67,66116.0,73.721,73.7494,73.6261,73.6546,66116.0
2023-03-28 13:05:00,77.67,77.68,77.49,77.55,44098.0,73.6546,73.6641,73.4839,73.5408,44098.0
2023-03-28 13:10:00,77.55,77.59,77.25,77.34,20656.0,73.5408,73.5787,73.2563,73.3417,20656.0
2023-03-28 13:15:00,77.33,77.35,77.21,77.35,19306.0,73.3322,73.3511,73.2184,73.3511,19306.0
2023-03-28 13:20:00,77.34,77.4,77.31,77.37,21842.0,73.3417,73.3986,73.3132,73.3701,21842.0
2023-03-28 13:25:00,77.36,77.45,77.32,77.43,20021.0,73.3606,73.446,73.3227,73.427,20021.0
2023-03-28 13:30:00,77.42,77.54,77.32,77.38,21848.0,73.4175,73.5313,73.3227,73.3796,21848.0
2023-03-28 13:35:00,77.39,77.39,77.25,77.27,18256.0,73.3891,73.3891,73.2563,73.2753,18256.0
2023-03-28 13:40:00,77.26,77.26,77.15,77.15,23073.0,73.2658,73.2658,73.1615,73.1615,23073.0
2023-03-28 13:45:00,77.13,77.15,77.0,77.15,17214.0,73.1425,73.1615,73.0192,73.1615,17214.0
2023-03-28 13:50:00,77.17,77.22,77.11,77.2,13577.0,73.1804,73.2279,73.1235,73.2089,13577.0
2023-03-28 13:55:00,77.2,77.25,77.14,77.24,8621.0,73.2089,73.2563,73.152,73.2468,8621.0
2023-03-28 14:00:00,77.24,77.47,77.23,77.46,18984.0,73.2468,73.4649,73.2373,73.4554,18984.0
2023-03-28 14:05:00,77.47,77.47,77.31,77.33,16038.0,73.4649,73.4649,73.3132,73.3322,16038.0
2023-03-28 14:10:00,77.34,77.34,77.25,77.33,14685.0,73.3417,73.3417,73.2563,73.3322,14685.0
2023-03-28 14:15:00,77.33,77.38,77.22,77.26,12037.0,73.3322,73.3796,73.2279,73.2658,12037.0
2023-03-28 14:20:00,77.22,77.28,77.18,77.18,9983.0,73.2279,73.2848,73.1899,73.1899,9983.0
2023-03-28 14:25:00,77.18,77.27,77.18,77.21,7261.0,73.1899,73.2753,73.1899,73.2184,7261.0
2023-03-28 14:30:00,77.22,77.24,77.13,77.2,17438.0,73.2279,73.2468,73.1425,73.2089,17438.0
2023-03-28 14:35:00,77.22,77.29,77.19,77.21,10966.0,73.2279,73.2942,73.1994,73.2184,10966.0
2023-03-28 14:40:00,77.2,77.37,77.2,77.37,12523.0,73.2089,73.3701,73.2089,73.3701,12523.0
2023-03-28 14:45:00,77.38,77.44,77.29,77.3,17596.0,73.3796,73.4365,73.2942,73.3037,17596.0
2023-03-28 14:50:00,77.28,77.37,77.28,77.3,11847.0,73.2848,73.3701,73.2848,73.3037,11847.0
2023-03-28 14:55:00,77.31,77.38,77.28,77.35,11943.0,73.3132,73.3796,73.2848,73.3511,11943.0
2023-03-28 15:00:00,77.36,77.48,77.36,77.44,15114.0,73.3606,73.4744,73.3606,73.4365,15114.0
2023-03-28 15:05:00,77.45,77.58,77.43,77.48,14596.0,73.446,73.5692,73.427,73.4744,14596.0
2023-03-28 15:10:00,77.5,77.52,77.38,77.41,17596.0,73.4934,73.5123,73.3796,73.408,17596.0
2023-03-28 15:15:00,77.41,77.44,77.32,77.36,18524.0,73.408,73.4365,73.3227,73.3606,18524.0
2023-03-28 15:20:00,77.35,77.37,77.26,77.28,14511.0,73.3511,73.3701,73.2658,73.2848,14511.0
2023-03-28 15:25:00,77.29,77.36,77.27,77.31,28075.0,73.2942,73.3606,73.2753,73.3132,28075.0
2023-03-28 15:30:00,77.32,77.42,77.2,77.4,30013.0,73.3227,73.4175,73.2089,73.3986,30013.0
2023-03-28 15:35:00,77.41,77.57,77.41,77.52,36292.0,73.408,73.5598,73.408,73.5123,36292.0
2023-03-28 15:40:00,77.54,77.58,77.5,77.56,38291.0,73.5313,73.5692,73.4934,73.5503,38291.0
2023-03-28 15:45:00,77.55,77.6,77.46,77.59,39966.0,73.5408,73.5882,73.4554,73.5787,39966.0
2023-03-28 15:50:00,77.6,77.9,77.52,77.78,107453.0,73.5882,73.8727,73.5123,73.7589,107453.0
2023-03-28 15:55:00,77.79,77.91,77.76,77.86,257835.0,73.7684,73.8822,73.7399,73.8348,257835.0
2023-03-29 09:30:00,79.37,79.62,79.21,79.44,89588.0,75.2667,75.5038,75.115,75.3331,89588.0
2023-03-29 09:35:00,79.44,79.69,79.39,79.44,68649.0,75.3331,75.5702,75.2857,75.3331,68649.0
2023-03-29 09:40:00,79.46,79.49,79.13,79.39,50588.0,75.3521,75.3805,75.0391,75.2857,50588.0
2023-03-29 09:45:00,79.43,80.09,79.28,80.05,60915.0,75.3236,75.9495,75.1814,75.9116,60915.0
2023-03-29 09:50:00,80.04,80.04,79.78,79.84,41953.0,75.9021,75.9021,75.6555,75.7124,41953.0
2023-03-29 09:55:00,79.87,79.91,79.57,79.61,15887.0,75.7409,75.7788,75.4564,75.4943,15887.0
2023-03-29 10:00:00,79.66,79.72,79.5,79.66,16859.0,75.5417,75.5986,75.39,75.5417,16859.0
2023-03-29 10:05:00,79.68,79.74,79.48,79.73,21919.0,75.5607,75.6176,75.371,75.6081,21919.0
2023-03-29 10:10:00,79.74,79.75,79.56,79.71,20215.0,75.6176,75.6271,75.4469,75.5891,20215.0
2023-03-29 10:15:00,79.67,79.92,79.65,79.81,16014.0,75.5512,75.7883,75.5322,75.684,16014.0
2023-03-29 10:20:00,79.8,79.89,79.73,79.78,12975.0,75.6745,75.7598,75.6081,75.6555,12975.0
2023-03-29 10:25:00,79.78,79.79,79.58,79.62,11628.0,75.6555,75.665,75.4658,75.5038,11628.0
2023-03-29 10:30:00,79.63,79.74,79.62,79.64,14335.0,75.5133,75.6176,75.5038,75.5227,14335.0
2023-03-29 10:35:00,79.6,79.6,79.48,79.52,10683.0,75.4848,75.4848,75.371,75.409,10683.0
2023-03-29 10:40:00,79.5,79.51,79.29,79.34,51287.0,75.39,75.3995,75.1908,75.2383,51287.0
2023-03-29 10:45:00,79.36,79.4,78.99,79.06,15449.0,75.2572,75.2952,74.9064,74.9727,15449.0
2023-03-29 10:50:00,79.07,79.15,79.01,79.06,14048.0,74.9822,75.0581,74.9253,74.9727,14048.0
2023-03-29 10:55:00,79.07,79.2,78.92,79.0,28674.0,74.9822,75.1055,74.84,74.9158,28674.0
2023-03-29 11:00:00,79.0,79.28,78.97,79.25,15267.0,74.9158,75.1814,74.8874,75.1529,15267.0
2023-03-29 11:05:00,79.24,79.56,79.23,79.56,15459.0,75.1434,75.4469,75.1339,75.4469,15459.0
2023-03-29 11:10:00,79.53,79.55,79.42,79.49,13571.0,75.4184,75.4374,75.3141,75.3805,13571.0
2023-03-29 11:15:00,79.5,79.59,79.46,79.5,15743.0,75.39,75.4753,75.3521,75.39,15743.0
2023-03-29 11:20:00,79.53,79.72,79.53,79.68,12103.0,75.4184,75.5986,75.4184,75.5607,12103.0
2023-03-29 11:25:00,79.69,79.75,79.65,79.68,8888.0,75.5702,75.6271,75.5322,75.5607,8888.0
2023-03-29 11:30:00,79.7,79.75,79.63,79.66,12239.0,75.5796,75.6271,75.5133,75.5417,12239.0
2023-03-29 11:35:00,79.68,79.79,79.61,79.72,11918.0,75.5607,75.665,75.4943,75.5986,11918.0
2023-03-29 11:40:00,79.72,79.78,79.68,79.69,9631.0,75.5986,75.6555,75.5607,75.5702,9631.0
2023-03-29 11:45:00,79.7,79.83,79.69,79.82,6128.0,75.5796,75.7029,75.5702,75.6934,6128.0
2023-03-29 11:50:00,79.81,79.82,79.73,79.73,7851.0,75.684,75.6934,75.6081,75.6081,7851.0
2023-03-29 11:55:00,79.73,79.81,79.7,79.8,14887.0,75.6081,75.684,75.5796,75.6745,14887.0
2023-03-29 12:00:00,79.81,79.86,79.77,79.8,17686.0,75.684,75.7314,75.646,75.6745,17686.0
2023-03-29 12:05:00,79.8,79.87,79.75,79.81,32329.0,75.6745,75.7409,75.6271,75.684,32329.0
2023-03-29 12:10:00,79.82,80.06,79.82,80.06,12497.0,75.6934,75.921,75.6934,75.921,12497.0
2023-03-29 12:15:00,80.06,80.06,79.96,80.01,9196.0,75.921,75.921,75.8262,75.8736,9196.0
2023-03-29 12:20:00,80.02,80.14,79.99,80.14,10020.0,75.8831,75.9969,75.8547,75.9969,10020.0
2023-03-29 12:25:00,80.13,80.15,79.98,79.99,11356.0,75.9874,76.0064,75.8452,75.8547,11356.0
2023-03-29 12:30:00,79.96,80.03,79.95,79.96,16025.0,75.8262,75.8926,75.8167,75.8262,16025.0
2023-03-29 12:35:00,79.96,80.12,79.96,80.09,9858.0,75.8262,75.9779,75.8262,75.9495,9858.0
2023-03-29 12:40:00,80.07,80.09,79.9,79.9,8687.0,75.9305,75.9495,75.7693,75.7693,8687.0
2023-03-29 12:45:00,79.91,79.92,79.81,79.9,6850.0,75.7788,75.7883,75.684,75.7693,6850.0
2023-03-29 12:50:00,79.92,79.96,79.87,79.93,6888.0,75.7883,75.8262,75.7409,75.7978,6888.0
2023-03-29 12:55:00,79.94,79.94,79.72,79.79,8797.0,75.8072,75.8072,75.5986,75.665,8797.0
2023-03-29 13:00:00,79.8,79.81,79.72,79.79,9352.0,75.6745,75.684,75.5986,75.665,9352.0
2023-03-29 13:05:00,79.79,79.93,79.79,79.92,5466.0,75.665,75.7978,75.665,75.7883,5466.0
2023-03-29 13:10:00,79.91,79.95,79.85,79.89,6959.0,75.7788,75.8167,75.7219,75.7598,6959.0
2023-03-29 13:15:00,79.89,79.92,79.85,79.92,7736.0,75.7598,75.7883,75.7219,75.7883,7736.0
2023-03-29 13:20:00,79.92,79.97,79.84,79.91,10566.0,75.7883,75.8357,75.7124,75.7788,10566.0
2023-03-29 13:25:00,79.91,80.01,79.91,80.01,10591.0,75.7788,75.8736,75.7788,75.8736,10591.0
2023-03-29 13:30:00,80.01,80.03,79.9,79.95,13772.0,75.8736,75.8926,75.7693,75.8167,13772.0
2023-03-29 13:35:00,79.96,79.98,79.72,79.73,28655.0,75.8262,75.8452,75.5986,75.6081,28655.0
2023-03-29 13:40:00,79.73,80.02,79.66,80.0,22281.0,75.6081,75.8831,75.5417,75.8641,22281.0
2023-03-29 13:45:00,80.01,80.09,79.93,80.05,14881.0,75.8736,75.9495,75.7978,75.9116,14881.0
2023-03-29 13:50:00,80.05,80.27,80.05,80.2,22888.0,75.9116,76.1202,75.9116,76.0538,22888.0
2023-03-29 13:55:00,80.2,80.27,80.15,80.26,15014.0,76.0538,76.1202,76.0064,76.1107,15014.0
2023-03-29 14:00:00,80.28,80.32,80.17,80.28,15659.0,76.1297,76.1676,76.0253,76.1297,15659.0
2023-03-29 14:05:00,80.27,80.35,80.23,80.32,21386.0,76.1202,76.196,76.0822,76.1676,21386.0
2023-03-29 14:10:00,80.31,80.31,80.12,80.15,18168.0,76.1581,76.1581,75.9779,76.0064,18168.0
2023-03-29 14:15:00,80.13,80.13,80.04,80.08,12581.0,75.9874,75.9874,75.9021,75.94,12581.0
2023-03-29 14:20:00,80.08,80.26,80.04,80.25,10262.0,75.94,76.1107,75.9021,76.1012,10262.0
2023-03-29 14:25:00,80.24,80.26,80.19,80.26,14112.0,76.0917,76.1107,76.0443,76.1107,14112.0
2023-03-29 14:30:00,80.26,80.39,80.24,80.35,10083.0,76.1107,76.234,76.0917,76.196,10083.0
2023-03-29 14:35:00,80.36,80.45,80.34,80.42,14076.0,76.2055,76.2909,76.1866,76.2624,14076.0
2023-03-29 14:40:00,80.42,80.46,80.35,80.42,15131.0,76.2624,76.3004,76.196,76.2624,15131.0
2023-03-29 14:45:00,80.41,80.55,80.39,80.55,13128.0,76.2529,76.3857,76.234,76.3857,13128.0
2023-03-29 14:50:00,80.56,80.66,80.43,80.66,28577.0,76.3952,76.49,76.2719,76.49,28577.0
2023-03-29 14:55:00,80.67,80.68,80.56,80.64,16073.0,76.4995,76.509,76.3952,76.471,16073.0
2023-03-29 15:00:00,80.65,80.69,80.46,80.66,51635.0,76.4805,76.5185,76.3004,76.49,51635.0
2023-03-29 15:05:00,80.67,80.82,80.64,80.78,35448.0,76.4995,76.6417,76.471,76.6038,35448.0
2023-03-29 15:10:00,80.77,81.03,80.72,81.02,27189.0,76.5943,76.8409,76.5469,76.8314,27189.0
2023-03-29 15:15:00,81.05,81.26,81.02,81.26,40943.0,76.8599,77.059,76.8314,77.059,40943.0
2023-03-29 15:20:00,81.27,81.45,81.26,81.33,101885.0,77.0685,77.2392,77.059,77.1254,101885.0
2023-03-29 15:25:00,81.33,81.51,81.32,81.49,60100.0,77.1254,77.2961,77.1159,77.2771,60100.0
2023-03-29 15:30:00,81.49,81.49,81.35,81.37,46412.0,77.2771,77.2771,77.1443,77.1633,46412.0
2023-03-29 15:35:00,81.36,81.36,81.17,81.2,47527.0,77.1538,77.1538,76.9736,77.0021,47527.0
2023-03-29 15:40:00,81.2,81.34,81.15,81.28,45622.0,77.0021,77.1349,76.9547,77.078,45622.0
2023-03-29 15:45:00,81.27,81.42,81.25,81.3,53964.0,77.0685,77.2107,77.0495,77.0969,53964.0
2023-03-29 15:50:00,81.29,81.31,80.96,80.96,93588.0,77.0874,77.1064,76.7745,76.7745,93588.0
2023-03-29 15:55:00,80.95,80.96,80.62,80.88,330934.0,76.765,76.7745,76.4521,76.6986,330934.0
2023-03-30 09:30:00,81.99,82.09,81.69,81.96,75429.0,77.7513,77.8461,77.4668,77.7228,75429.0
2023-03-30 09:35:00,81.98,81.98,81.64,81.87,16973.0,77.7418,77.7418,77.4194,77.6375,16973.0
2023-03-30 09:40:00,81.87,82.57,81.87,82.57,29790.0,77.6375,78.3013,77.6375,78.3013,29790.0
2023-03-30 09:45:00,82.58,82.74,82.41,82.61,76952.0,78.3108,78.4625,78.1495,78.3392,76952.0
2023-03-30 09:50:00,82.59,82.62,82.18,82.45,28098.0,78.3202,78.3487,77.9314,78.1875,28098.0
2023-03-30 09:55:00,82.48,82.5,82.27,82.33,15223.0,78.2159,78.2349,78.0168,78.0737,15223.0
2023-03-30 10:00:00,82.34,82.6,82.33,82.38,44254.0,78.0832,78.3297,78.0737,78.1211,44254.0
2023-03-30 10:05:00,82.36,82.36,82.16,82.25,10109.0,78.1021,78.1021,77.9125,77.9978,10109.0
2023-03-30 10:10:00,82.25,82.25,81.93,82.06,16109.0,77.9978,77.9978,77.6944,77.8176,16109.0
2023-03-30 10:15:00,82.09,82.29,82.04,82.28,17540.0,77.8461,78.0357,77.7987,78.0263,17540.0
2023-03-30 10:20:00,82.29,82.66,82.29,82.65,22479.0,78.0357,78.3866,78.0357,78.3771,22479.0
2023-03-30 10:25:00,82.62,82.78,82.5,82.63,19815.0,78.3487,78.5004,78.2349,78.3582,19815.0
2023-03-30 10:30:00,82.62,82.68,82.46,82.52,17807.0,78.3487,78.4056,78.197,78.2539,17807.0
2023-03-30 10:35:00,82.5,82.58,82.39,82.56,9963.0,78.2349,78.3108,78.1306,78.2918,9963.0
2023-03-30 10:40:00,82.53,82.75,82.52,82.72,13315.0,78.2633,78.472,78.2539,78.4435,13315.0
2023-03-30 10:45:00,82.74,82.81,82.69,82.72,14814.0,78.4625,78.5289,78.4151,78.4435,14814.0
2023-03-30 10:50:00,82.71,82.89,82.62,82.88,16184.0,78.434,78.6047,78.3487,78.5952,16184.0
2023-03-30 10:55:00,82.88,82.97,82.83,82.85,17799.0,78.5952,78.6806,78.5478,78.5668,17799.0
2023-03-30 11:00:00,82.86,82.9,82.73,82.87,12086.0,78.5763,78.6142,78.453,78.5858,12086.0
2023-03-30 11:05:00,82.88,83.04,82.88,82.97,23857.0,78.5952,78.747,78.5952,78.6806,23857.0
2023-03-30 11:10:00,83.01,83.09,82.92,82.99,21223.0,78.7185,78.7944,78.6332,78.6996,21223.0
2023-03-30 11:15:00,83.0,83.0,82.84,82.95,12690.0,78.709,78.709,78.5573,78.6616,12690.0
2023-03-30 11:20:00,82.94,82.96,82.76,82.84,8889.0,78.6521,78.6711,78.4814,78.5573,8889.0
2023-03-30 11:25:00,82.85,82.86,82.7,82.81,15025.0,78.5668,78.5763,78.4245,78.5289,15025.0
2023-03-30 11:30:00,82.8,82.8,82.67,82.78,7810.0,78.5194,78.5194,78.3961,78.5004,7810.0
2023-03-30 11:35:00,82.8,82.84,82.71,82.78,11369.0,78.5194,78.5573,78.434,78.5004,11369.0
2023-03-30 11:40:00,82.78,82.88,82.73,82.88,8039.0,78.5004,78.5952,78.453,78.5952,8039.0
2023-03-30 11:45:00,82.88,82.88,82.63,82.65,13202.0,78.5952,78.5952,78.3582,78.3771,13202.0
2023-03-30 11:50:00,82.64,82.75,82.62,82.74,8938.0,78.3677,78.472,78.3487,78.4625,8938.0
2023-03-30 11:55:00,82.75,82.95,82.74,82.81,23478.0,78.472,78.6616,78.4625,78.5289,23478.0
2023-03-30 12:00:00,82.79,82.8,82.57,82.76,20223.0,78.5099,78.5194,78.3013,78.4814,20223.0
2023-03-30 12:05:00,82.75,82.78,82.71,82.77,21927.0,78.472,78.5004,78.434,78.4909,21927.0
2023-03-30 12:10:00,82.77,82.82,82.74,82.79,27455.0,78.4909,78.5383,78.4625,78.5099,27455.0
2023-03-30 12:15:00,82.77,82.77,82.45,82.58,22579.0,78.4909,78.4909,78.1875,78.3108,22579.0
2023-03-30 12:20:00,82.59,82.62,82.43,82.45,7548.0,78.3202,78.3487,78.1685,78.1875,7548.0
2023-03-30 12:25:00,82.45,82.66,82.45,82.66,7635.0,78.1875,78.3866,78.1875,78.3866,7635.0
2023-03-30 12:30:00,82.64,82.69,82.53,82.67,17476.0,78.3677,78.4151,78.2633,78.3961,17476.0
2023-03-30 12:35:00,82.67,82.71,82.57,82.59,15311.0,78.3961,78.434,78.3013,78.3202,15311.0
2023-03-30 12:40:00,82.59,82.65,82.5,82.52,18440.0,78.3202,78.3771,78.2349,78.2539,18440.0
2023-03-30 12:45:00,82.54,82.57,82.45,82.51,43801.0,78.2728,78.3013,78.1875,78.2444,43801.0
2023-03-30 12:50:00,82.5,82.59,82.44,82.59,10798.0,78.2349,78.3202,78.178,78.3202,10798.0
2023-03-30 12:55:00,82.6,82.61,82.54,82.56,6320.0,78.3297,78.3392,78.2728,78.2918,6320.0
2023-03-30 13:00:00,82.56,82.64,82.53,82.59,10531.0,78.2918,78.3677,78.2633,78.3202,10531.0
2023-03-30 13:05:00,82.6,82.74,82.59,82.71,13534.0,78.3297,78.4625,78.3202,78.434,13534.0
2023-03-30 13:10:00,82.7,82.76,82.66,82.72,10858.0,78.4245,78.4814,78.3866,78.4435,10858.0
2023-03-30 13:15:00,82.75,82.76,82.72,82.74,8644.0,78.472,78.4814,78.4435,78.4625,8644.0
2023-03-30 13:20:00,82.78,82.83,82.63,82.65,14692.0,78.5004,78.5478,78.3582,78.3771,14692.0
2023-03-30 13:25:00,82.64,82.64,82.58,82.61,7702.0,78.3677,78.3677,78.3108,78.3392,7702.0
2023-03-30 13:30:00,82.6,82.62,82.43,82.48,10350.0,78.3297,78.3487,78.1685,78.2159,10350.0
2023-03-30 13:35:00,82.48,82.48,82.29,82.29,14879.0,78.2159,78.2159,78.0357,78.0357,14879.0
2023-03-30 13:40:00,82.26,82.35,82.15,82.34,10363.0,78.0073,78.0926,77.903,78.0832,10363.0
2023-03-30 13:45:00,82.36,82.36,82.25,82.29,9799.0,78.1021,78.1021,77.9978,78.0357,9799.0
2023-03-30 13:50:00,82.31,82.39,82.31,82.38,11573.0,78.0547,78.1306,78.0547,78.1211,11573.0
2023-03-30 13:55:00,82.38,82.43,82.32,82.4,11240.0,78.1211,78.1685,78.0642,78.1401,11240.0
2023-03-30 14:00:00,82.39,82.52,82.36,82.51,9311.0,78.1306,78.2539,78.1021,78.2444,9311.0
2023-03-30 14:05:00,82.52,82.57,82.49,82.51,12005.0,78.2539,78.3013,78.2254,78.2444,12005.0
2023-03-30 14:10:00,82.51,82.58,82.47,82.57,8124.0,78.2444,78.3108,78.2064,78.3013,8124.0
2023-03-30 14:15:00,82.58,82.58,82.48,82.49,7349.0,78.3108,78.3108,78.2159,78.2254,7349.0
2023-03-30 14:20:00,82.49,82.61,82.48,82.6,15875.0,78.2254,78.3392,78.2159,78.3297,15875.0
2023-03-30 14:25:00,82.6,82.71,82.6,82.68,8302.0,78.3297,78.434,78.3297,78.4056,8302.0
2023-03-30 14:30:00,82.67,82.74,82.64,82.71,11131.0,78.3961,78.4625,78.3677,78.434,11131.0
2023-03-30 14:35:00,82.72,82.79,82.61,82.64,14783.0,78.4435,78.5099,78.3392,78.3677,14783.0
2023-03-30 14:40:00,82.64,82.67,82.58,82.58,11799.0,78.3677,78.3961,78.3108,78.3108,11799.0
2023-03-30 14:45:00,82.57,82.66,82.57,82.65,18361.0,78.3013,78.3866,78.3013,78.3771,18361.0
2023-03-30 14:50:00,82.6,82.61,82.52,82.57,19834.0,78.3297,78.3392,78.2539,78.3013,19834.0
2023-03-30 14:55:00,82.56,82.65,82.54,82.62,19185.0,78.2918,78.3771,78.2728,78.3487,19185.0
2023-03-30 15:00:00,82.62,82.72,82.62,82.62,20103.0,78.3487,78.4435,78.3487,78.3487,20103.0
2023-03-30 15:05:00,82.63,82.7,82.43,82.5,26104.0,78.3582,78.4245,78.1685,78.2349,26104.0
2023-03-30 15:10:00,82.48,82.55,82.41,82.54,21900.0,78.2159,78.2823,78.1495,78.2728,21900.0
2023-03-30 15:15:00,82.53,82.58,82.47,82.5,28700.0,78.2633,78.3108,78.2064,78.2349,28700.0
2023-03-30 15:20:00,82.51,82.73,82.5,82.7,30636.0,78.2444,78.453,78.2349,78.4245,30636.0
2023-03-30 15:25:00,82.71,82.82,82.69,82.74,16868.0,78.434,78.5383,78.4151,78.4625,16868.0
2023-03-30 15:30:00,82.74,82.81,82.7,82.74,27208.0,78.4625,78.5289,78.4245,78.4625,27208.0
2023-03-30 15:35:00,82.73,82.82,82.7,82.79,22080.0,78.453,78.5383,78.4245,78.5099,22080.0
2023-03-30 15:40:00,82.78,82.81,82.68,82.7,30229.0,78.5004,78.5289,78.4056,78.4245,30229.0
2023-03-30 15:45:00,82.7,82.71,82.5,82.53,49397.0,78.4245,78.434,78.2349,78.2633,49397.0
2023-03-30 15:50:00,82.54,82.88,82.54,82.84,123929.0,78.2728,78.5952,78.2728,78.5573,123929.0
2023-03-30 15:55:00,82.83,82.86,82.72,82.78,250083.0,78.5478,78.5763,78.4435,78.5004,250083.0
2023-03-31 09:30:00,82.51,82.91,82.25,82.91,54188.0,78.2444,78.6237,77.9978,78.6237,54188.0
2023-03-31 09:35:00,82.89,82.94,82.66,82.78,10960.0,78.6047,78.6521,78.3866,78.5004,10960.0
2023-03-31 09:40:00,82.75,82.9,82.69,82.9,9677.0,78.472,78.6142,78.4151,78.6142,9677.0
2023-03-31 09:45:00,82.94,83.46,82.94,83.22,17312.0,78.6521,79.1453,78.6521,78.9177,17312.0
2023-03-31 09:50:00,83.23,83.23,83.07,83.1,14533.0,78.9271,78.9271,78.7754,78.8039,14533.0
2023-03-31 09:55:00,83.02,83.07,82.88,82.93,7338.0,78.728,78.7754,78.5952,78.6427,7338.0
2023-03-31 10:00:00,82.94,83.03,82.87,82.98,15362.0,78.6521,78.7375,78.5858,78.6901,15362.0
2023-03-31 10:05:00,82.97,83.03,82.84,82.9,10477.0,78.6806,78.7375,78.5573,78.6142,10477.0
2023-03-31 10:10:00,82.92,83.12,82.87,83.11,8491.0,78.6332,78.8228,78.5858,78.8134,8491.0
2023-03-31 10:15:00,83.13,83.29,83.12,83.21,8633.0,78.8323,78.984,78.8228,78.9082,8633.0
2023-03-31 10:20:00,83.2,83.21,83.11,83.18,10238.0,78.8987,78.9082,78.8134,78.8797,10238.0
2023-03-31 10:25:00,83.15,83.26,83.08,83.11,16154.0,78.8513,78.9556,78.7849,78.8134,16154.0
2023-03-31 10:30:00,83.09,83.37,83.09,83.33,11758.0,78.7944,79.0599,78.7944,79.022,11758.0
2023-03-31 10:35:00,83.34,83.48,83.34,83.46,6842.0,79.0315,79.1642,79.0315,79.1453,6842.0
2023-03-31 10:40:00,83.47,83.52,83.43,83.51,9778.0,79.1547,79.2022,79.1168,79.1927,9778.0
2023-03-31 10:45:00,83.49,83.58,83.46,83.53,9998.0,79.1737,79.2591,79.1453,79.2116,9998.0
2023-03-31 10:50:00,83.54,83.55,83.39,83.45,6560.0,79.2211,79.2306,79.0789,79.1358,6560.0
2023-03-31 10:55:00,83.44,83.55,83.44,83.53,6090.0,79.1263,79.2306,79.1263,79.2116,6090.0
2023-03-31 11:00:00,83.53,83.56,83.44,83.44,7309.0,79.2116,79.2401,79.1263,79.1263,7309.0
2023-03-31 11:05:00,83.46,83.49,83.35,83.36,4972.0,79.1453,79.1737,79.0409,79.0504,4972.0
2023-03-31 11:10:00,83.34,83.42,83.34,83.37,7111.0,79.0315,79.1073,79.0315,79.0599,7111.0
2023-03-31 11:15:00,83.38,83.48,83.3,83.45,9792.0,79.0694,79.1642,78.9935,79.1358,9792.0
2023-03-31 11:20:00,83.44,83.56,83.44,83.52,5563.0,79.1263,79.2401,79.1263,79.2022,5563.0
2023-03-31 11:25:00,83.52,83.54,83.39,83.39,8864.0,79.2022,79.2211,79.0789,79.0789,8864.0
2023-03-31 11:30:00,83.39,83.48,83.38,83.47,8942.0,79.0789,79.1642,79.0694,79.1547,8942.0
2023-03-31 11:35:00,83.45,83.56,83.44,83.54,9663.0,79.1358,79.2401,79.1263,79.2211,9663.0
2023-03-31 11:40:00,83.54,83.56,83.48,83.54,6345.0,79.2211,79.2401,79.1642,79.2211,6345.0
2023-03-31 11:45:00,83.52,83.59,83.45,83.5,9073.0,79.2022,79.2685,79.1358,79.1832,9073.0
2023-03-31 11:50:00,83.48,83.55,83.47,83.48,7775.0,79.1642,79.2306,79.1547,79.1642,7775.0
2023-03-31 11:55:00,83.48,83.62,83.48,83.57,8531.0,79.1642,79.297,79.1642,79.2496,8531.0
2023-03-31 12:00:00,83.56,83.61,83.51,83.6,7150.0,79.2401,79.2875,79.1927,79.278,7150.0
2023-03-31 12:05:00,83.58,83.71,83.56,83.68,9566.0,79.2591,79.3823,79.2401,79.3539,9566.0
2023-03-31 12:10:00,83.67,83.71,83.63,83.64,6865.0,79.3444,79.3823,79.3065,79.316,6865.0
2023-03-31 12:15:00,83.63,83.63,83.53,83.6,15164.0,79.3065,79.3065,79.2116,79.278,15164.0
2023-03-31 12:20:00,83.6,83.64,83.58,83.63,7821.0,79.278,79.316,79.2591,79.3065,7821.0
2023-03-31 12:25:00,83.61,83.83,83.61,83.8,36923.0,79.2875,79.4961,79.2875,79.4677,36923.0
2023-03-31 12:30:00,83.79,83.79,83.57,83.6,13301.0,79.4582,79.4582,79.2496,79.278,13301.0
2023-03-31 12:35:00,83.61,83.61,83.49,83.53,7946.0,79.2875,79.2875,79.1737,79.2116,7946.0
2023-03-31 12:40:00,83.52,83.63,83.51,83.59,13888.0,79.2022,79.3065,79.1927,79.2685,13888.0
2023-03-31 12:45:00,83.59,83.6,83.48,83.56,10994.0,79.2685,79.278,79.1642,79.2401,10994.0
2023-03-31 12:50:00,83.56,83.59,83.47,83.47,4777.0,79.2401,79.2685,79.1547,79.1547,4777.0
2023-03-31 12:55:00,83.45,83.5,83.44,83.48,9604.0,79.1358,79.1832,79.1263,79.1642,9604.0
2023-03-31 13:00:00,83.48,83.5,83.32,83.36,6744.0,79.1642,79.1832,79.0125,79.0504,6744.0
2023-03-31 13:05:00,83.35,83.42,83.3,83.39,7944.0,79.0409,79.1073,78.9935,79.0789,7944.0
2023-03-31 13:10:00,83.4,83.4,83.32,83.35,5200.0,79.0884,79.0884,79.0125,79.0409,5200.0
2023-03-31 13:15:00,83.36,83.43,83.31,83.31,25073.0,79.0504,79.1168,79.003,79.003,25073.0
2023-03-31 13:20:00,83.33,83.35,83.25,83.27,3554.0,79.022,79.0409,78.9461,78.9651,3554.0
2023-03-31 13:25:00,83.27,83.28,83.16,83.17,4888.0,78.9651,78.9746,78.8608,78.8703,4888.0
2023-03-31 13:30:00,83.17,83.2,83.05,83.11,2968.0,78.8703,78.8987,78.7565,78.8134,2968.0
2023-03-31 13:35:00,83.11,83.21,83.1,83.18,9527.0,78.8134,78.9082,78.8039,78.8797,9527.0
2023-03-31 13:40:00,83.18,83.22,83.07,83.11,3232.0,78.8797,78.9177,78.7754,78.8134,3232.0
2023-03-31 13:45:00,83.13,83.18,83.09,83.12,5278.0,78.8323,78.8797,78.7944,78.8228,5278.0
2023-03-31 13:50:00,83.11,83.18,83.1,83.13,7310.0,78.8134,78.8797,78.8039,78.8323,7310.0
2023-03-31 13:55:00,83.14,83.2,83.1,83.15,10738.0,78.8418,78.8987,78.8039,78.8513,10738.0
2023-03-31 14:00:00,83.14,83.21,83.13,83.19,8555.0,78.8418,78.9082,78.8323,78.8892,8555.0
2023-03-31 14:05:00,83.21,83.35,83.19,83.32,11928.0,78.9082,79.0409,78.8892,79.0125,11928.0
2023-03-31 14:10:00,83.31,83.36,83.3,83.35,5670.0,79.003,79.0504,78.9935,79.0409,5670.0
2023-03-31 14:15:00,83.34,83.36,83.18,83.2,8417.0,79.0315,79.0504,78.8797,78.8987,8417.0
2023-03-31 14:20:00,83.2,83.26,83.17,83.23,7014.0,78.8987,78.9556,78.8703,78.9271,7014.0
2023-03-31 14:25:00,83.23,83.23,83.16,83.22,8090.0,78.9271,78.9271,78.8608,78.9177,8090.0
2023-03-31 14:30:00,83.23,83.24,83.13,83.24,9127.0,78.9271,78.9366,78.8323,78.9366,9127.0
2023-03-31 14:35:00,83.26,83.3,83.2,83.21,4370.0,78.9556,78.9935,78.8987,78.9082,4370.0
2023-03-31 14:40:00,83.22,83.28,83.18,83.26,8094.0,78.9177,78.9746,78.8797,78.9556,8094.0
2023-03-31 14:45:00,83.22,83.24,83.13,83.2,6890.0,78.9177,78.9366,78.8323,78.8987,6890.0
2023-03-31 14:50:00,83.2,83.28,83.15,83.27,10394.0,78.8987,78.9746,78.8513,78.9651,10394.0
2023-03-31 14:55:00,83.27,83.27,83.14,83.23,10268.0,78.9651,78.9651,78.8418,78.9271,10268.0
2023-03-31 15:00:00,83.24,83.42,83.24,83.39,22043.0,78.9366,79.1073,78.9366,79.0789,22043.0
2023-03-31 15:05:00,83.41,83.51,83.35,83.51,23361.0,79.0978,79.1927,79.0409,79.1927,23361.0
2023-03-31 15:10:00,83.51,83.53,83.38,83.45,34830.0,79.1927,79.2116,79.0694,79.1358,34830.0
2023-03-31 15:15:00,83.45,83.57,83.45,83.57,19881.0,79.1358,79.2496,79.1358,79.2496,19881.0
2023-03-31 15:20:00,83.57,83.66,83.57,83.64,25487.0,79.2496,79.3349,79.2496,79.316,25487.0
2023-03-31 15:25:00,83.64,83.74,83.61,83.72,24813.0,79.316,79.4108,79.2875,79.3918,24813.0
2023-03-31 15:30:00,83.71,83.75,83.59,83.65,26829.0,79.3823,79.4203,79.2685,79.3254,26829.0
2023-03-31 15:35:00,83.64,83.64,83.37,83.39,32824.0,79.316,79.316,79.0599,79.0789,32824.0
2023-03-31 15:40:00,83.4,83.5,83.38,83.47,21752.0,79.0884,79.1832,79.0694,79.1547,21752.0
2023-03-31 15:45:00,83.46,83.48,83.38,83.42,32364.0,79.1453,79.1642,79.0694,79.1073,32364.0
2023-03-31 15:50:00,83.42,83.75,83.39,83.69,111880.0,79.1073,79.4203,79.0789,79.3634,111880.0
2023-03-31 15:55:00,83.7,83.92,83.69,83.79,333257.0,79.3729,79.5815,79.3634,79.4582,333257.0
2023-04-03 09:30:00,83.46,84.3,83.44,84.22,65949.0,79.1453,79.9418,79.1263,79.866,65949.0
2023-04-03 09:35:00,84.22,84.33,83.76,83.84,31512.0,79.866,79.9703,79.4297,79.5056,31512.0
2023-04-03 09:40:00,83.92,83.93,83.53,83.53,12281.0,79.5815,79.591,79.2116,79.2116,12281.0
2023-04-03 09:45:00,83.59,83.76,83.5,83.69,13916.0,79.2685,79.4297,79.1832,79.3634,13916.0
2023-04-03 09:50:00,83.69,83.69,83.34,83.34,16831.0,79.3634,79.3634,79.0315,79.0315,16831.0
2023-04-03 09:55:00,83.29,83.37,83.21,83.27,17494.0,78.984,79.0599,78.9082,78.9651,17494.0
2023-04-03 10:00:00,83.3,83.41,83.21,83.24,20332.0,78.9935,79.0978,78.9082,78.9366,20332.0
2023-04-03 10:05:00,83.23,83.23,82.87,82.87,25283.0,78.9271,78.9271,78.5858,78.5858,25283.0
2023-04-03 10:10:00,82.88,82.9,82.62,82.69,16592.0,78.5952,78.6142,78.3487,78.4151,16592.0
2023-04-03 10:15:00,82.69,82.77,82.55,82.69,22367.0,78.4151,78.4909,78.2823,78.4151,22367.0
2023-04-03 10:20:00,82.7,82.95,82.69,82.94,21300.0,78.4245,78.6616,78.4151,78.6521,21300.0
2023-04-03 10:25:00,82.94,82.99,82.78,82.97,12667.0,78.6521,78.6996,78.5004,78.6806,12667.0
2023-04-03 10:30:00,82.99,83.16,82.91,83.07,11503.0,78.6996,78.8608,78.6237,78.7754,11503.0
2023-04-03 10:35:00,83.08,83.08,82.76,82.82,15174.0,78.7849,78.7849,78.4814,78.5383,15174.0
2023-04-03 10:40:00,82.81,82.85,82.65,82.76,13746.0,78.5289,78.5668,78.3771,78.4814,13746.0
2023-04-03 10:45:00,82.76,82.83,82.54,82.55,15438.0,78.4814,78.5478,78.2728,78.2823,15438.0
2023-04-03 10:50:00,82.55,82.56,82.34,82.5,18983.0,78.2823,78.2918,78.0832,78.2349,18983.0
2023-04-03 10:55:00,82.5,82.52,82.36,82.36,25033.0,78.2349,78.2539,78.1021,78.1021,25033.0
2023-04-03 11:00:00,82.37,82.41,82.26,82.28,14369.0,78.1116,78.1495,78.0073,78.0263,14369.0
2023-04-03 11:05:00,82.31,82.36,82.15,82.18,12031.0,78.0547,78.1021,77.903,77.9314,12031.0
2023-04-03 11:10:00,82.16,82.19,82.02,82.16,18768.0,77.9125,77.9409,77.7797,77.9125,18768.0
2023-04-03 11:15:00,82.16,82.3,82.11,82.28,13185.0,77.9125,78.0452,77.8651,78.0263,13185.0
2023-04-03 11:20:00,82.29,82.34,82.21,82.24,7575.0,78.0357,78.0832,77.9599,77.9883,7575.0
2023-04-03 11:25:00,82.24,82.27,82.2,82.22,11121.0,77.9883,78.0168,77.9504,77.9694,11121.0
2023-04-03 11:30:00,82.23,82.26,82.12,82.18,15744.0,77.9788,78.0073,77.8745,77.9314,15744.0
2023-04-03 11:35:00,82.2,82.21,82.0,82.04,15781.0,77.9504,77.9599,77.7607,77.7987,15781.0
2023-04-03 11:40:00,82.05,82.09,81.95,81.95,19537.0,77.8082,77.8461,77.7133,77.7133,19537.0
2023-04-03 11:45:00,81.93,82.16,81.92,82.13,17133.0,77.6944,77.9125,77.6849,77.884,17133.0
2023-04-03 11:50:00,82.13,82.19,82.06,82.09,9156.0,77.884,77.9409,77.8176,77.8461,9156.0
2023-04-03 11:55:00,82.1,82.14,82.08,82.11,9578.0,77.8556,77.8935,77.8366,77.8651,9578.0
2023-04-03 12:00:00,82.13,82.25,82.04,82.22,9687.0,77.884,77.9978,77.7987,77.9694,9687.0
2023-04-03 12:05:00,82.24,82.31,82.16,82.26,7841.0,77.9883,78.0547,77.9125,78.0073,7841.0
2023-04-03 12:10:00,82.26,82.39,82.25,82.37,19412.0,78.0073,78.1306,77.9978,78.1116,19412.0
2023-04-03 12:15:00,82.37,82.41,82.33,82.39,10641.0,78.1116,78.1495,78.0737,78.1306,10641.0
2023-04-03 12:20:00,82.39,82.41,82.2,82.26,11356.0,78.1306,78.1495,77.9504,78.0073,11356.0
2023-04-03 12:25:00,82.24,82.28,82.1,82.1,24151.0,77.9883,78.0263,77.8556,77.8556,24151.0
2023-04-03 12:30:00,82.1,82.26,82.1,82.26,12501.0,77.8556,78.0073,77.8556,78.0073,12501.0
2023-04-03 12:35:00,82.27,82.3,82.18,82.25,10984.0,78.0168,78.0452,77.9314,77.9978,10984.0
2023-04-03 12:40:00,82.25,82.29,82.18,82.21,11870.0,77.9978,78.0357,77.9314,77.9599,11870.0
2023-04-03 12:45:00,82.18,82.27,82.16,82.23,10127.0,77.9314,78.0168,77.9125,77.9788,10127.0
2023-04-03 12:50:00,82.22,82.27,82.15,82.16,9973.0,77.9694,78.0168,77.903,77.9125,9973.0
2023-04-03 12:55:00,82.13,82.16,82.01,82.01,11120.0,77.884,77.9125,77.7702,77.7702,11120.0
2023-04-03 13:00:00,82.01,82.01,81.89,81.97,16947.0,77.7702,77.7702,77.6564,77.7323,16947.0
2023-04-03 13:05:00,81.97,82.07,81.88,82.06,17159.0,77.7323,77.8271,77.6469,77.8176,17159.0
2023-04-03 13:10:00,82.09,82.12,82.06,82.08,24911.0,77.8461,77.8745,77.8176,77.8366,24911.0
2023-04-03 13:15:00,82.08,82.14,82.04,82.12,17889.0,77.8366,77.8935,77.7987,77.8745,17889.0
2023-04-03 13:20:00,82.11,82.13,82.03,82.06,15773.0,77.8651,77.884,77.7892,77.8176,15773.0
2023-04-03 13:25:00,82.05,82.07,81.89,81.9,10055.0,77.8082,77.8271,77.6564,77.6659,10055.0
2023-04-03 13:30:00,81.89,82.03,81.87,81.97,13464.0,77.6564,77.7892,77.6375,77.7323,13464.0
2023-04-03 13:35:00,81.99,82.08,81.96,82.03,12417.0,77.7513,77.8366,77.7228,77.7892,12417.0
2023-04-03 13:40:00,82.04,82.07,81.95,81.98,11838.0,77.7987,77.8271,77.7133,77.7418,11838.0
2023-04-03 13:45:00,81.97,82.06,81.92,82.04,12485.0,77.7323,77.8176,77.6849,77.7987,12485.0
2023-04-03 13:50:00,82.03,82.1,82.02,82.06,11103.0,77.7892,77.8556,77.7797,77.8176,11103.0
2023-04-03 13:55:00,82.05,82.25,82.01,82.18,9020.0,77.8082,77.9978,77.7702,77.9314,9020.0
2023-04-03 14:00:00,82.2,82.26,82.18,82.18,14119.0,77.9504,78.0073,77.9314,77.9314,14119.0
2023-04-03 14:05:00,82.17,82.21,82.14,82.14,8441.0,77.9219,77.9599,77.8935,77.8935,8441.0
2023-04-03 14:10:00,82.13,82.22,82.1,82.12,8367.0,77.884,77.9694,77.8556,77.8745,8367.0
2023-04-03 14:15:00,82.14,82.14,82.07,82.13,8064.0,77.8935,77.8935,77.8271,77.884,8064.0
2023-04-03 14:20:00,82.13,82.18,82.08,82.15,8632.0,77.884,77.9314,77.8366,77.903,8632.0
2023-04-03 14:25:00,82.16,82.2,82.14,82.17,14140.0,77.9125,77.9504,77.8935,77.9219,14140.0
2023-04-03 14:30:00,82.17,82.23,82.13,82.19,9835.0,77.9219,77.9788,77.884,77.9409,9835.0
2023-04-03 14:35:00,82.19,82.4,82.19,82.36,12155.0,77.9409,78.1401,77.9409,78.1021,12155.0
2023-04-03 14:40:00,82.36,82.39,82.33,82.34,9076.0,78.1021,78.1306,78.0737,78.0832,9076.0
2023-04-03 14:45:00,82.35,82.44,82.35,82.44,9676.0,78.0926,78.178,78.0926,78.178,9676.0
2023-04-03 14:50:00,82.44,82.53,82.43,82.46,7597.0,78.178,78.2633,78.1685,78.197,7597.0
2023-04-03 14:55:00,82.45,82.51,82.42,82.5,11833.0,78.1875,78.2444,78.159,78.2349,11833.0
2023-04-03 15:00:00,82.51,82.54,82.41,82.44,15670.0,78.2444,78.2728,78.1495,78.178,15670.0
2023-04-03 15:05:00,82.44,82.52,82.42,82.45,10646.0,78.178,78.2539,78.159,78.1875,10646.0
2023-04-03 15:10:00,82.45,82.52,82.42,82.45,13631.0,78.1875,78.2539,78.159,78.1875,13631.0
2023-04-03 15:15:00,82.45,82.49,82.38,82.42,15517.0,78.1875,78.2254,78.1211,78.159,15517.0
2023-04-03 15:20:00,82.41,82.44,82.37,82.41,15627.0,78.1495,78.178,78.1116,78.1495,15627.0
2023-04-03 15:25:00,82.41,82.5,82.41,82.45,20052.0,78.1495,78.2349,78.1495,78.1875,20052.0
2023-04-03 15:30:00,82.46,82.67,82.46,82.55,18686.0,78.197,78.3961,78.197,78.2823,18686.0
2023-04-03 15:35:00,82.54,82.69,82.54,82.6,20090.0,78.2728,78.4151,78.2728,78.3297,20090.0
2023-04-03 15:40:00,82.61,82.63,82.47,82.58,30406.0,78.3392,78.3582,78.2064,78.3108,30406.0
2023-04-03 15:45:00,82.57,82.7,82.52,82.54,33887.0,78.3013,78.4245,78.2539,78.2728,33887.0
2023-04-03 15:50:00,82.54,82.56,82.38,82.43,55401.0,78.2728,78.2918,78.1211,78.1685,55401.0
2023-04-03 15:55:00,82.42,82.82,82.42,82.69,217203.0,78.159,78.5383,78.159,78.4151,217203.0
2023-04-04 09:30:00,82.97,83.06,82.5,82.5,37171.0,78.6806,78.7659,78.2349,78.2349,37171.0
2023-04-04 09:35:00,82.5,82.58,82.3,82.3,7682.0,78.2349,78.3108,78.0452,78.0452,7682.0
2023-04-04 09:40:00,82.29,82.29,81.69,81.76,24498.0,78.0357,78.0357,77.4668,77.5331,24498.0
2023-04-04 09:45:00,81.66,81.95,81.54,81.91,20318.0,77.4383,77.7133,77.3245,77.6754,20318.0
2023-04-04 09:50:00,81.94,82.06,81.81,82.01,13682.0,77.7038,77.8176,77.5806,77.7702,13682.0
2023-04-04 09:55:00,81.97,82.11,81.96,81.99,9423.0,77.7323,77.8651,77.7228,77.7513,9423.0
2023-04-04 10:00:00,82.03,82.25,82.0,82.14,14007.0,77.7892,77.9978,77.7607,77.8935,14007.0
2023-04-04 10:05:00,82.18,82.19,82.01,82.01,8466.0,77.9314,77.9409,77.7702,77.7702,8466.0
2023-04-04 10:10:00,82.0,82.22,82.0,82.16,21814.0,77.7607,77.9694,77.7607,77.9125,21814.0
2023-04-04 10:15:00,82.16,82.19,81.77,81.78,19657.0,77.9125,77.9409,77.5426,77.5521,19657.0
2023-04-04 10:20:00,81.78,81.81,81.57,81.65,26294.0,77.5521,77.5806,77.353,77.4288,26294.0
2023-04-04 10:25:00,81.67,81.82,81.65,81.77,19959.0,77.4478,77.59,77.4288,77.5426,19959.0
2023-04-04 10:30:00,81.76,82.15,81.76,82.14,34965.0,77.5331,77.903,77.5331,77.8935,34965.0
2023-04-04 10:35:00,82.15,82.23,81.98,82.02,26600.0,77.903,77.9788,77.7418,77.7797,26600.0
2023-04-04 10:40:00,81.99,81.99,81.72,81.88,23016.0,77.7513,77.7513,77.4952,77.6469,23016.0
2023-04-04 10:45:00,81.9,81.91,81.72,81.75,23970.0,77.6659,77.6754,77.4952,77.5237,23970.0
2023-04-04 10:50:00,81.76,81.99,81.76,81.99,29411.0,77.5331,77.7513,77.5331,77.7513,29411.0
2023-04-04 10:55:00,82.0,82.1,81.91,82.0,26750.0,77.7607,77.8556,77.6754,77.7607,26750.0
2023-04-04 11:00:00,82.01,82.01,81.82,81.86,18228.0,77.7702,77.7702,77.59,77.628,18228.0
2023-04-04 11:05:00,81.87,81.92,81.6,81.67,33812.0,77.6375,77.6849,77.3814,77.4478,33812.0
2023-04-04 11:10:00,81.68,81.7,81.55,81.64,16908.0,77.4573,77.4762,77.334,77.4194,16908.0
2023-04-04 11:15:00,81.66,81.66,81.42,81.51,23529.0,77.4383,77.4383,77.2107,77.2961,23529.0
2023-04-04 11:20:00,81.51,81.68,81.51,81.65,19214.0,77.2961,77.4573,77.2961,77.4288,19214.0
2023-04-04 11:25:00,81.65,81.76,81.64,81.71,32916.0,77.4288,77.5331,77.4194,77.4857,32916.0
2023-04-04 11:30:00,81.72,81.78,81.54,81.58,22308.0,77.4952,77.5521,77.3245,77.3625,22308.0
2023-04-04 11:35:00,81.6,81.68,81.49,81.5,16308.0,77.3814,77.4573,77.2771,77.2866,16308.0
2023-04-04 11:40:00,81.49,81.57,81.47,81.54,14982.0,77.2771,77.353,77.2581,77.3245,14982.0
2023-04-04 11:45:00,81.56,81.6,81.47,81.48,20409.0,77.3435,77.3814,77.2581,77.2676,20409.0
2023-04-04 11:50:00,81.48,81.58,81.43,81.57,27378.0,77.2676,77.3625,77.2202,77.353,27378.0
2023-04-04 11:55:00,81.57,81.6,81.45,81.45,29851.0,77.353,77.3814,77.2392,77.2392,29851.0
2023-04-04 12:00:00,81.46,81.58,81.42,81.44,27435.0,77.2487,77.3625,77.2107,77.2297,27435.0
2023-04-04 12:05:00,81.45,81.47,81.12,81.17,28244.0,77.2392,77.2581,76.9262,76.9736,28244.0
2023-04-04 12:10:00,81.19,81.35,81.13,81.31,37421.0,76.9926,77.1443,76.9357,77.1064,37421.0
2023-04-04 12:15:00,81.31,81.4,81.25,81.37,54156.0,77.1064,77.1918,77.0495,77.1633,54156.0
2023-04-04 12:20:00,81.37,81.63,81.34,81.63,32644.0,77.1633,77.4099,77.1349,77.4099,32644.0
2023-04-04 12:25:00,81.64,81.77,81.63,81.72,30555.0,77.4194,77.5426,77.4099,77.4952,30555.0
2023-04-04 12:30:00,81.72,81.77,81.64,81.65,22702.0,77.4952,77.5426,77.4194,77.4288,22702.0
2023-04-04 12:35:00,81.64,81.67,81.56,81.62,19318.0,77.4194,77.4478,77.3435,77.4004,19318.0
2023-04-04 12:40:00,81.62,81.83,81.6,81.8,27103.0,77.4004,77.5995,77.3814,77.5711,27103.0
2023-04-04 12:45:00,81.82,81.84,81.74,81.8,24770.0,77.59,77.609,77.5142,77.5711,24770.0
2023-04-04 12:50:00,81.79,81.83,81.72,81.72,18250.0,77.5616,77.5995,77.4952,77.4952,18250.0
2023-04-04 12:55:00,81.75,81.88,81.75,81.82,22554.0,77.5237,77.6469,77.5237,77.59,22554.0
2023-04-04 13:00:00,81.84,81.84,81.73,81.84,17842.0,77.609,77.609,77.5047,77.609,17842.0
2023-04-04 13:05:00,81.84,81.95,81.82,81.85,22298.0,77.609,77.7133,77.59,77.6185,22298.0
2023-04-04 13:10:00,81.86,81.87,81.71,81.78,20891.0,77.628,77.6375,77.4857,77.5521,20891.0
2023-04-04 13:15:00,81.79,82.05,81.78,81.99,21396.0,77.5616,77.8082,77.5521,77.7513,21396.0
2023-04-04 13:20:00,81.99,82.13,81.94,82.13,27161.0,77.7513,77.884,77.7038,77.884,27161.0
2023-04-04 13:25:00,82.13,82.13,81.97,81.97,20143.0,77.884,77.884,77.7323,77.7323,20143.0
2023-04-04 13:30:00,81.97,82.08,81.92,81.95,25126.0,77.7323,77.8366,77.6849,77.7133,25126.0
2023-04-04 13:35:00,81.98,82.0,81.91,81.94,20160.0,77.7418,77.7607,77.6754,77.7038,20160.0
2023-04-04 13:40:00,81.92,82.0,81.79,81.83,16812.0,77.6849,77.7607,77.5616,77.5995,16812.0
2023-04-04 13:45:00,81.82,81.89,81.76,81.88,18560.0,77.59,77.6564,77.5331,77.6469,18560.0
2023-04-04 13:50:00,81.89,81.89,81.76,81.77,23537.0,77.6564,77.6564,77.5331,77.5426,23537.0
2023-04-04 13:55:00,81.76,81.84,81.72,81.74,19715.0,77.5331,77.609,77.4952,77.5142,19715.0
2023-04-04 14:00:00,81.73,81.8,81.72,81.74,17558.0,77.5047,77.5711,77.4952,77.5142,17558.0
2023-04-04 14:05:00,81.75,81.77,81.65,81.66,21184.0,77.5237,77.5426,77.4288,77.4383,21184.0
2023-04-04 14:10:00,81.67,81.73,81.63,81.7,16087.0,77.4478,77.5047,77.4099,77.4762,16087.0
2023-04-04 14:15:00,81.72,81.72,81.58,81.63,12977.0,77.4952,77.4952,77.3625,77.4099,12977.0
2023-04-04 14:20:00,81.64,81.67,81.52,81.52,12244.0,77.4194,77.4478,77.3056,77.3056,12244.0
2023-04-04 14:25:00,81.53,81.56,81.41,81.44,15218.0,77.315,77.3435,77.2012,77.2297,15218.0
2023-04-04 14:30:00,81.43,81.43,81.3,81.39,37735.0,77.2202,77.2202,77.0969,77.1823,37735.0
2023-04-04 14:35:00,81.4,81.59,81.37,81.53,18697.0,77.1918,77.3719,77.1633,77.315,18697.0
2023-04-04 14:40:00,81.57,81.59,81.42,81.44,16327.0,77.353,77.3719,77.2107,77.2297,16327.0
2023-04-04 14:45:00,81.44,81.51,81.42,81.5,13696.0,77.2297,77.2961,77.2107,77.2866,13696.0
2023-04-04 14:50:00,81.54,81.55,81.43,81.5,16361.0,77.3245,77.334,77.2202,77.2866,16361.0
2023-04-04 14:55:00,81.49,81.49,81.27,81.34,18738.0,77.2771,77.2771,77.0685,77.1349,18738.0
2023-04-04 15:00:00,81.33,81.36,81.26,81.34,25574.0,77.1254,77.1538,77.059,77.1349,25574.0
2023-04-04 15:05:00,81.36,81.41,81.13,81.14,34188.0,77.1538,77.2012,76.9357,76.9452,34188.0
2023-04-04 15:10:00,81.13,81.22,81.04,81.1,28189.0,76.9357,77.0211,76.8504,76.9073,28189.0
2023-04-04 15:15:00,81.09,81.17,80.99,81.0,47852.0,76.8978,76.9736,76.803,76.8124,47852.0
2023-04-04 15:20:00,80.99,81.08,80.91,80.96,66468.0,76.803,76.8883,76.7271,76.7745,66468.0
2023-04-04 15:25:00,80.95,80.99,80.81,80.82,25697.0,76.765,76.803,76.6323,76.6417,25697.0
2023-04-04 15:30:00,80.83,81.04,80.82,80.98,37685.0,76.6512,76.8504,76.6417,76.7935,37685.0
2023-04-04 15:35:00,80.97,81.13,80.94,81.11,35690.0,76.784,76.9357,76.7555,76.9168,35690.0
2023-04-04 15:40:00,81.12,81.2,81.02,81.02,43909.0,76.9262,77.0021,76.8314,76.8314,43909.0
2023-04-04 15:45:00,81.02,81.23,80.98,81.23,65751.0,76.8314,77.0305,76.7935,77.0305,65751.0
2023-04-04 15:50:00,81.23,81.35,81.18,81.34,113371.0,77.0305,77.1443,76.9831,77.1349,113371.0
2023-04-04 15:55:00,81.35,81.67,81.35,81.65,251878.0,77.1443,77.4478,77.1443,77.4288,251878.0
2023-04-05 09:30:00,80.85,80.99,80.29,80.44,82607.0,76.6702,76.803,76.1391,76.2814,82607.0
2023-04-05 09:35:00,80.41,80.47,80.0,80.04,25108.0,76.2529,76.3098,75.8641,75.9021,25108.0
2023-04-05 09:40:00,80.0,80.25,79.69,79.7,23487.0,75.8641,76.1012,75.5702,75.5796,23487.0
2023-04-05 09:45:00,79.74,79.78,79.56,79.63,27363.0,75.6176,75.6555,75.4469,75.5133,27363.0
2023-04-05 09:50:00,79.64,79.9,79.45,79.75,93483.0,75.5227,75.7693,75.3426,75.6271,93483.0
2023-04-05 09:55:00,79.74,79.96,79.65,79.67,34980.0,75.6176,75.8262,75.5322,75.5512,34980.0
2023-04-05 10:00:00,79.72,79.79,79.27,79.28,33734.0,75.5986,75.665,75.1719,75.1814,33734.0
2023-04-05 10:05:00,79.26,79.31,79.07,79.15,78787.0,75.1624,75.2098,74.9822,75.0581,78787.0
2023-04-05 10:10:00,79.16,79.2,78.99,79.09,49660.0,75.0676,75.1055,74.9064,75.0012,49660.0
2023-04-05 10:15:00,79.09,79.17,79.0,79.1,23038.0,75.0012,75.077,74.9158,75.0107,23038.0
2023-04-05 10:20:00,79.16,79.56,79.1,79.54,73792.0,75.0676,75.4469,75.0107,75.4279,73792.0
2023-04-05 10:25:00,79.54,79.6,79.32,79.38,17465.0,75.4279,75.4848,75.2193,75.2762,17465.0
2023-04-05 10:30:00,79.37,79.42,79.07,79.1,59493.0,75.2667,75.3141,74.9822,75.0107,59493.0
2023-04-05 10:35:00,79.08,79.34,79.08,79.29,13301.0,74.9917,75.2383,74.9917,75.1908,13301.0
2023-04-05 10:40:00,79.28,79.28,79.05,79.06,19583.0,75.1814,75.1814,74.9632,74.9727,19583.0
2023-04-05 10:45:00,79.05,79.28,79.01,79.25,37561.0,74.9632,75.1814,74.9253,75.1529,37561.0
2023-04-05 10:50:00,79.27,79.48,79.26,79.4,31517.0,75.1719,75.371,75.1624,75.2952,31517.0
2023-04-05 10:55:00,79.4,79.49,79.21,79.22,34714.0,75.2952,75.3805,75.115,75.1245,34714.0
2023-04-05 11:00:00,79.22,79.24,78.97,79.18,49353.0,75.1245,75.1434,74.8874,75.0865,49353.0
2023-04-05 11:05:00,79.18,79.21,79.0,79.01,27679.0,75.0865,75.115,74.9158,74.9253,27679.0
2023-04-05 11:10:00,79.0,79.43,79.0,79.32,38274.0,74.9158,75.3236,74.9158,75.2193,38274.0
2023-04-05 11:15:00,79.29,79.38,79.09,79.12,80937.0,75.1908,75.2762,75.0012,75.0296,80937.0
2023-04-05 11:20:00,79.13,79.27,79.05,79.13,14640.0,75.0391,75.1719,74.9632,75.0391,14640.0
2023-04-05 11:25:00,79.14,79.19,79.0,79.02,20359.0,75.0486,75.096,74.9158,74.9348,20359.0
2023-04-05 11:30:00,79.05,79.24,79.05,79.23,28019.0,74.9632,75.1434,74.9632,75.1339,28019.0
2023-04-05 11:35:00,79.23,79.3,79.11,79.17,16561.0,75.1339,75.2003,75.0201,75.077,16561.0
2023-04-05 11:40:00,79.17,79.29,79.12,79.15,32015.0,75.077,75.1908,75.0296,75.0581,32015.0
2023-04-05 11:45:00,79.13,79.22,79.06,79.06,22684.0,75.0391,75.1245,74.9727,74.9727,22684.0
2023-04-05 11:50:00,79.05,79.11,78.97,79.0,36230.0,74.9632,75.0201,74.8874,74.9158,36230.0
2023-04-05 11:55:00,78.99,79.25,78.99,79.24,12149.0,74.9064,75.1529,74.9064,75.1434,12149.0
2023-04-05 12:00:00,79.25,79.28,79.15,79.19,33309.0,75.1529,75.1814,75.0581,75.096,33309.0
2023-04-05 12:05:00,79.2,79.25,79.1,79.21,17255.0,75.1055,75.1529,75.0107,75.115,17255.0
2023-04-05 12:10:00,79.21,79.24,79.08,79.09,17392.0,75.115,75.1434,74.9917,75.0012,17392.0
2023-04-05 12:15:00,79.09,79.13,78.95,79.12,26993.0,75.0012,75.0391,74.8684,75.0296,26993.0
2023-04-05 12:20:00,79.12,79.14,79.02,79.02,17981.0,75.0296,75.0486,74.9348,74.9348,17981.0
2023-04-05 12:25:00,79.02,79.02,78.78,78.87,38815.0,74.9348,74.9348,74.7072,74.7926,38815.0
2023-04-05 12:30:00,78.85,78.86,78.68,78.7,46388.0,74.7736,74.7831,74.6124,74.6313,46388.0
2023-04-05 12:35:00,78.73,78.96,78.71,78.81,41186.0,74.6598,74.8779,74.6408,74.7357,41186.0
2023-04-05 12:40:00,78.81,78.9,78.78,78.84,50003.0,74.7357,74.821,74.7072,74.7641,50003.0
2023-04-05 12:45:00,78.84,78.86,78.6,78.62,37925.0,74.7641,74.7831,74.5365,74.5555,37925.0
2023-04-05 12:50:00,78.6,78.63,78.49,78.58,23049.0,74.5365,74.565,74.4322,74.5175,23049.0
2023-04-05 12:55:00,78.59,78.69,78.4,78.42,43452.0,74.527,74.6219,74.3469,74.3658,43452.0
2023-04-05 13:00:00,78.42,78.55,78.39,78.55,37159.0,74.3658,74.4891,74.3374,74.4891,37159.0
2023-04-05 13:05:00,78.55,78.61,78.44,78.44,11577.0,74.4891,74.546,74.3848,74.3848,11577.0
2023-04-05 13:10:00,78.43,78.6,78.41,78.54,26414.0,74.3753,74.5365,74.3563,74.4796,26414.0
2023-04-05 13:15:00,78.53,78.56,78.47,78.55,15815.0,74.4701,74.4986,74.4132,74.4891,15815.0
2023-04-05 13:20:00,78.55,78.57,78.3,78.31,29944.0,74.4891,74.5081,74.252,74.2615,29944.0
2023-04-05 13:25:00,78.31,78.46,78.3,78.35,18750.0,74.2615,74.4038,74.252,74.2994,18750.0
2023-04-05 13:30:00,78.35,78.42,78.32,78.38,21664.0,74.2994,74.3658,74.271,74.3279,21664.0
2023-04-05 13:35:00,78.37,78.46,78.32,78.38,11539.0,74.3184,74.4038,74.271,74.3279,11539.0
2023-04-05 13:40:00,78.37,78.46,78.25,78.3,14362.0,74.3184,74.4038,74.2046,74.252,14362.0
2023-04-05 13:45:00,78.3,78.31,78.18,78.19,20467.0,74.252,74.2615,74.1382,74.1477,20467.0
2023-04-05 13:50:00,78.19,78.4,78.19,78.22,39328.0,74.1477,74.3469,74.1477,74.1762,39328.0
2023-04-05 13:55:00,78.21,78.39,78.21,78.36,23207.0,74.1667,74.3374,74.1667,74.3089,23207.0
2023-04-05 14:00:00,78.34,78.64,78.31,78.6,16747.0,74.29,74.5744,74.2615,74.5365,16747.0
2023-04-05 14:05:00,78.61,78.71,78.52,78.52,11796.0,74.546,74.6408,74.4606,74.4606,11796.0
2023-04-05 14:10:00,78.49,78.51,78.35,78.4,15521.0,74.4322,74.4512,74.2994,74.3469,15521.0
2023-04-05 14:15:00,78.4,78.49,78.4,78.43,8700.0,74.3469,74.4322,74.3469,74.3753,8700.0
2023-04-05 14:20:00,78.42,78.42,78.25,78.26,18987.0,74.3658,74.3658,74.2046,74.2141,18987.0
2023-04-05 14:25:00,78.26,78.29,78.22,78.23,18403.0,74.2141,74.2425,74.1762,74.1856,18403.0
2023-04-05 14:30:00,78.23,78.47,78.21,78.46,27682.0,74.1856,74.4132,74.1667,74.4038,27682.0
2023-04-05 14:35:00,78.46,78.71,78.45,78.7,20710.0,74.4038,74.6408,74.3943,74.6313,20710.0
2023-04-05 14:40:00,78.71,78.81,78.64,78.72,35162.0,74.6408,74.7357,74.5744,74.6503,35162.0
2023-04-05 14:45:00,78.75,78.9,78.72,78.8,16382.0,74.6788,74.821,74.6503,74.7262,16382.0
2023-04-05 14:50:00,78.8,78.82,78.68,78.7,8748.0,74.7262,74.7451,74.6124,74.6313,8748.0
2023-04-05 14:55:00,78.68,78.73,78.65,78.71,17292.0,74.6124,74.6598,74.5839,74.6408,17292.0
2023-04-05 15:00:00,78.72,78.74,78.66,78.68,17326.0,74.6503,74.6693,74.5934,74.6124,17326.0
2023-04-05 15:05:00,78.68,78.72,78.52,78.54,28599.0,74.6124,74.6503,74.4606,74.4796,28599.0
2023-04-05 15:10:00,78.56,78.63,78.52,78.59,24988.0,74.4986,74.565,74.4606,74.527,24988.0
2023-04-05 15:15:00,78.59,78.73,78.59,78.62,41220.0,74.527,74.6598,74.527,74.5555,41220.0
2023-04-05 15:20:00,78.62,78.66,78.51,78.59,47183.0,74.5555,74.5934,74.4512,74.527,47183.0
2023-04-05 15:25:00,78.59,78.87,78.59,78.81,38587.0,74.527,74.7926,74.527,74.7357,38587.0
2023-04-05 15:30:00,78.81,78.89,78.75,78.81,72342.0,74.7357,74.8115,74.6788,74.7357,72342.0
2023-04-05 15:35:00,78.81,79.05,78.81,79.04,64761.0,74.7357,74.9632,74.7357,74.9538,64761.0
2023-04-05 15:40:00,79.03,79.2,78.85,79.14,128694.0,74.9443,75.1055,74.7736,75.0486,128694.0
2023-04-05 15:45:00,79.14,79.18,78.99,79.15,75690.0,75.0486,75.0865,74.9064,75.0581,75690.0
2023-04-05 15:50:00,79.17,79.41,79.1,79.38,155754.0,75.077,75.3046,75.0107,75.2762,155754.0
2023-04-05 15:55:00,79.39,79.59,79.37,79.53,352401.0,75.2857,75.4753,75.2667,75.4184,352401.0
2023-04-06 09:30:00,78.46,78.69,77.34,77.56,119192.0,74.4038,74.6219,73.3417,73.5503,119192.0
2023-04-06 09:35:00,77.55,77.79,77.46,77.73,36316.0,73.5408,73.7684,73.4554,73.7115,36316.0
2023-04-06 09:40:00,77.71,77.93,77.68,77.9,34235.0,73.6925,73.9012,73.6641,73.8727,34235.0
2023-04-06 09:45:00,77.89,77.99,77.66,77.87,29675.0,73.8632,73.958,73.6451,73.8443,29675.0
2023-04-06 09:50:00,77.89,78.35,77.89,78.3,27556.0,73.8632,74.2994,73.8632,74.252,27556.0
2023-04-06 09:55:00,78.26,78.62,78.25,78.58,22260.0,74.2141,74.5555,74.2046,74.5175,22260.0
2023-04-06 10:00:00,78.59,78.95,78.54,78.93,18251.0,74.527,74.8684,74.4796,74.8495,18251.0
2023-04-06 10:05:00,78.94,79.21,78.94,79.09,32514.0,74.8589,75.115,74.8589,75.0012,32514.0
2023-04-06 10:10:00,79.07,79.44,79.07,79.39,15428.0,74.9822,75.3331,74.9822,75.2857,15428.0
2023-04-06 10:15:00,79.41,79.53,79.03,79.03,24243.0,75.3046,75.4184,74.9443,74.9443,24243.0
2023-04-06 10:20:00,79.01,79.08,78.9,78.9,13088.0,74.9253,74.9917,74.821,74.821,13088.0
2023-04-06 10:25:00,78.91,79.14,78.91,79.05,20675.0,74.8305,75.0486,74.8305,74.9632,20675.0
2023-04-06 10:30:00,79.04,79.22,79.01,79.13,11436.0,74.9538,75.1245,74.9253,75.0391,11436.0
2023-04-06 10:35:00,79.11,79.17,78.9,78.91,16210.0,75.0201,75.077,74.821,74.8305,16210.0
2023-04-06 10:40:00,78.92,78.97,78.69,78.77,8075.0,74.84,74.8874,74.6219,74.6977,8075.0
2023-04-06 10:45:00,78.77,78.98,78.71,78.88,19466.0,74.6977,74.8969,74.6408,74.802,19466.0
2023-04-06 10:50:00,78.88,78.99,78.79,78.92,12878.0,74.802,74.9064,74.7167,74.84,12878.0
2023-04-06 10:55:00,78.92,79.01,78.88,78.96,17873.0,74.84,74.9253,74.802,74.8779,17873.0
2023-04-06 11:00:00,79.0,79.19,78.95,79.12,13026.0,74.9158,75.096,74.8684,75.0296,13026.0
2023-04-06 11:05:00,79.12,79.29,79.09,79.27,28492.0,75.0296,75.1908,75.0012,75.1719,28492.0
2023-04-06 11:10:00,79.27,79.32,79.2,79.25,10700.0,75.1719,75.2193,75.1055,75.1529,10700.0
2023-04-06 11:15:00,79.26,79.31,79.22,79.25,10587.0,75.1624,75.2098,75.1245,75.1529,10587.0
2023-04-06 11:20:00,79.27,79.35,79.24,79.34,11148.0,75.1719,75.2477,75.1434,75.2383,11148.0
2023-04-06 11:25:00,79.31,79.32,79.19,79.2,8665.0,75.2098,75.2193,75.096,75.1055,8665.0
2023-04-06 11:30:00,79.21,79.21,79.13,79.17,18094.0,75.115,75.115,75.0391,75.077,18094.0
2023-04-06 11:35:00,79.15,79.33,79.12,79.3,7606.0,75.0581,75.2288,75.0296,75.2003,7606.0
2023-04-06 11:40:00,79.33,79.53,79.3,79.48,21763.0,75.2288,75.4184,75.2003,75.371,21763.0
2023-04-06 11:45:00,79.51,79.68,79.48,79.57,51389.0,75.3995,75.5607,75.371,75.4564,51389.0
2023-04-06 11:50:00,79.56,79.68,79.55,79.57,13886.0,75.4469,75.5607,75.4374,75.4564,13886.0
2023-04-06 11:55:00,79.58,79.73,79.58,79.69,25907.0,75.4658,75.6081,75.4658,75.5702,25907.0
2023-04-06 12:00:00,79.7,79.9,79.7,79.82,27221.0,75.5796,75.7693,75.5796,75.6934,27221.0
2023-04-06 12:05:00,79.83,79.85,79.51,79.59,67799.0,75.7029,75.7219,75.3995,75.4753,67799.0
2023-04-06 12:10:00,79.59,79.59,79.47,79.47,9008.0,75.4753,75.4753,75.3615,75.3615,9008.0
2023-04-06 12:15:00,79.49,79.62,79.48,79.57,8164.0,75.3805,75.5038,75.371,75.4564,8164.0
2023-04-06 12:20:00,79.57,79.67,79.55,79.61,9658.0,75.4564,75.5512,75.4374,75.4943,9658.0
2023-04-06 12:25:00,79.58,79.65,79.56,79.6,12460.0,75.4658,75.5322,75.4469,75.4848,12460.0
2023-04-06 12:30:00,79.61,79.74,79.58,79.6,19443.0,75.4943,75.6176,75.4658,75.4848,19443.0
2023-04-06 12:35:00,79.6,79.62,79.39,79.39,17749.0,75.4848,75.5038,75.2857,75.2857,17749.0
2023-04-06 12:40:00,79.4,79.53,79.36,79.48,18853.0,75.2952,75.4184,75.2572,75.371,18853.0
2023-04-06 12:45:00,79.49,79.51,79.39,79.41,12846.0,75.3805,75.3995,75.2857,75.3046,12846.0
2023-04-06 12:50:00,79.42,79.43,79.29,79.31,30565.0,75.3141,75.3236,75.1908,75.2098,30565.0
2023-04-06 12:55:00,79.31,79.32,79.18,79.21,12745.0,75.2098,75.2193,75.0865,75.115,12745.0
2023-04-06 13:00:00,79.2,79.25,79.1,79.23,21052.0,75.1055,75.1529,75.0107,75.1339,21052.0
2023-04-06 13:05:00,79.22,79.33,79.18,79.23,65446.0,75.1245,75.2288,75.0865,75.1339,65446.0
2023-04-06 13:10:00,79.23,79.25,79.18,79.23,6726.0,75.1339,75.1529,75.0865,75.1339,6726.0
2023-04-06 13:15:00,79.24,79.31,79.2,79.27,51933.0,75.1434,75.2098,75.1055,75.1719,51933.0
2023-04-06 13:20:00,79.29,79.35,79.24,79.26,13882.0,75.1908,75.2477,75.1434,75.1624,13882.0
2023-04-06 13:25:00,79.26,79.31,79.19,79.19,22612.0,75.1624,75.2098,75.096,75.096,22612.0
2023-04-06 13:30:00,79.2,79.36,79.19,79.21,14680.0,75.1055,75.2572,75.096,75.115,14680.0
2023-04-06 13:35:00,79.2,79.34,79.18,79.3,9653.0,75.1055,75.2383,75.0865,75.2003,9653.0
2023-04-06 13:40:00,79.31,79.35,79.21,79.25,11278.0,75.2098,75.2477,75.115,75.1529,11278.0
2023-04-06 13:45:00,79.25,79.28,79.2,79.26,20013.0,75.1529,75.1814,75.1055,75.1624,20013.0
2023-04-06 13:50:00,79.29,79.36,79.23,79.23,30752.0,75.1908,75.2572,75.1339,75.1339,30752.0
2023-04-06 13:55:00,79.23,79.29,79.2,79.28,9407.0,75.1339,75.1908,75.1055,75.1814,9407.0
2023-04-06 14:00:00,79.31,79.38,79.26,79.28,10073.0,75.2098,75.2762,75.1624,75.1814,10073.0
2023-04-06 14:05:00,79.3,79.37,79.27,79.33,23488.0,75.2003,75.2667,75.1719,75.2288,23488.0
2023-04-06 14:10:00,79.34,79.35,79.21,79.24,3976.0,75.2383,75.2477,75.115,75.1434,3976.0
2023-04-06 14:15:00,79.23,79.29,79.2,79.24,5447.0,75.1339,75.1908,75.1055,75.1434,5447.0
2023-04-06 14:20:00,79.24,79.24,79.13,79.2,8247.0,75.1434,75.1434,75.0391,75.1055,8247.0
2023-04-06 14:25:00,79.2,79.22,79.15,79.16,6067.0,75.1055,75.1245,75.0581,75.0676,6067.0
2023-04-06 14:30:00,79.17,79.25,79.14,79.25,7661.0,75.077,75.1529,75.0486,75.1529,7661.0
2023-04-06 14:35:00,79.24,79.25,79.17,79.17,15549.0,75.1434,75.1529,75.077,75.077,15549.0
2023-04-06 14:40:00,79.17,79.32,79.14,79.32,8524.0,75.077,75.2193,75.0486,75.2193,8524.0
2023-04-06 14:45:00,79.32,79.33,79.2,79.21,28452.0,75.2193,75.2288,75.1055,75.115,28452.0
2023-04-06 14:50:00,79.22,79.25,79.2,79.23,6040.0,75.1245,75.1529,75.1055,75.1339,6040.0
2023-04-06 14:55:00,79.25,79.25,79.02,79.04,16207.0,75.1529,75.1529,74.9348,74.9538,16207.0
2023-04-06 15:00:00,79.05,79.11,78.98,79.0,6557.0,74.9632,75.0201,74.8969,74.9158,6557.0
2023-04-06 15:05:00,78.99,79.05,78.97,78.99,11513.0,74.9064,74.9632,74.8874,74.9064,11513.0
2023-04-06 15:10:00,78.98,79.01,78.91,79.0,24542.0,74.8969,74.9253,74.8305,74.9158,24542.0
2023-04-06 15:15:00,79.0,79.0,78.9,78.93,20209.0,74.9158,74.9158,74.821,74.8495,20209.0
2023-04-06 15:20:00,78.92,78.99,78.9,78.94,35396.0,74.84,74.9064,74.821,74.8589,35396.0
2023-04-06 15:25:00,78.95,79.02,78.93,78.93,26705.0,74.8684,74.9348,74.8495,74.8495,26705.0
2023-04-06 15:30:00,78.95,79.09,78.95,79.06,31629.0,74.8684,75.0012,74.8684,74.9727,31629.0
2023-04-06 15:35:00,79.07,79.09,78.93,78.93,35655.0,74.9822,75.0012,74.8495,74.8495,35655.0
2023-04-06 15:40:00,78.91,78.93,78.83,78.88,30217.0,74.8305,74.8495,74.7546,74.802,30217.0
2023-04-06 15:45:00,78.88,78.92,78.81,78.86,40400.0,74.802,74.84,74.7357,74.7831,40400.0
2023-04-06 15:50:00,78.88,78.88,78.66,78.7,81910.0,74.802,74.802,74.5934,74.6313,81910.0
2023-04-06 15:55:00,78.71,78.76,78.63,78.7,139697.0,74.6408,74.6882,74.565,74.6313,139697.0
2023-04-10 09:30:00,78.04,78.2,77.91,78.2,31774.0,74.0055,74.1572,73.8822,74.1572,31774.0
2023-04-10 09:35:00,78.27,78.7,78.18,78.7,9117.0,74.2236,74.6313,74.1382,74.6313,9117.0
2023-04-10 09:40:00,78.67,79.09,78.6,79.0,28975.0,74.6029,75.0012,74.5365,74.9158,28975.0
2023-04-10 09:45:00,79.0,79.01,78.83,78.9,10067.0,74.9158,74.9253,74.7546,74.821,10067.0
2023-04-10 09:50:00,78.88,79.0,78.76,78.88,11522.0,74.802,74.9158,74.6882,74.802,11522.0
2023-04-10 09:55:00,78.91,79.14,78.89,79.03,10889.0,74.8305,75.0486,74.8115,74.9443,10889.0
2023-04-10 10:00:00,79.03,79.15,78.96,79.13,6195.0,74.9443,75.0581,74.8779,75.0391,6195.0
2023-04-10 10:05:00,79.15,79.33,79.0,79.32,11670.0,75.0581,75.2288,74.9158,75.2193,11670.0
2023-04-10 10:10:00,79.33,79.41,79.15,79.33,14613.0,75.2288,75.3046,75.0581,75.2288,14613.0
2023-04-10 10:15:00,79.31,79.48,79.31,79.4,19191.0,75.2098,75.371,75.2098,75.2952,19191.0
2023-04-10 10:20:00,79.4,79.44,79.34,79.39,13776.0,75.2952,75.3331,75.2383,75.2857,13776.0
2023-04-10 10:25:00,79.38,79.4,79.04,79.19,13829.0,75.2762,75.2952,74.9538,75.096,13829.0
2023-04-10 10:30:00,79.24,79.38,79.24,79.37,6065.0,75.1434,75.2762,75.1434,75.2667,6065.0
2023-04-10 10:35:00,79.41,79.75,79.41,79.72,17463.0,75.3046,75.6271,75.3046,75.5986,17463.0
2023-04-10 10:40:00,79.73,79.73,79.48,79.66,27566.0,75.6081,75.6081,75.371,75.5417,27566.0
2023-04-10 10:45:00,79.68,79.72,79.54,79.66,16504.0,75.5607,75.5986,75.4279,75.5417,16504.0
2023-04-10 10:50:00,79.64,79.64,79.49,79.53,2735.0,75.5227,75.5227,75.3805,75.4184,2735.0
2023-04-10 10:55:00,79.54,79.54,79.34,79.34,4430.0,75.4279,75.4279,75.2383,75.2383,4430.0
2023-04-10 11:00:00,79.36,79.59,79.36,79.52,8100.0,75.2572,75.4753,75.2572,75.409,8100.0
2023-04-10 11:05:00,79.49,79.58,79.49,79.51,4676.0,75.3805,75.4658,75.3805,75.3995,4676.0
2023-04-10 11:10:00,79.51,79.6,79.5,79.54,12275.0,75.3995,75.4848,75.39,75.4279,12275.0
2023-04-10 11:15:00,79.54,79.64,79.45,79.45,3320.0,75.4279,75.5227,75.3426,75.3426,3320.0
2023-04-10 11:20:00,79.46,79.59,79.41,79.41,4183.0,75.3521,75.4753,75.3046,75.3046,4183.0
2023-04-10 11:25:00,79.42,79.65,79.42,79.65,8871.0,75.3141,75.5322,75.3141,75.5322,8871.0
2023-04-10 11:30:00,79.65,79.66,79.52,79.53,2747.0,75.5322,75.5417,75.409,75.4184,2747.0
2023-04-10 11:35:00,79.52,79.54,79.42,79.48,6098.0,75.409,75.4279,75.3141,75.371,6098.0
2023-04-10 11:40:00,79.5,79.54,79.45,79.53,12868.0,75.39,75.4279,75.3426,75.4184,12868.0
2023-04-10 11:45:00,79.49,79.51,79.38,79.4,5858.0,75.3805,75.3995,75.2762,75.2952,5858.0
2023-04-10 11:50:00,79.42,79.48,79.36,79.42,7510.0,75.3141,75.371,75.2572,75.3141,7510.0
2023-04-10 11:55:00,79.4,79.4,79.31,79.34,10721.0,75.2952,75.2952,75.2098,75.2383,10721.0
2023-04-10 12:00:00,79.33,79.34,79.19,79.25,24658.0,75.2288,75.2383,75.096,75.1529,24658.0
2023-04-10 12:05:00,79.24,79.33,79.16,79.33,6462.0,75.1434,75.2288,75.0676,75.2288,6462.0
2023-04-10 12:10:00,79.33,79.33,79.18,79.2,2677.0,75.2288,75.2288,75.0865,75.1055,2677.0
2023-04-10 12:15:00,79.18,79.42,79.18,79.39,23419.0,75.0865,75.3141,75.0865,75.2857,23419.0
2023-04-10 12:20:00,79.4,79.51,79.4,79.47,5157.0,75.2952,75.3995,75.2952,75.3615,5157.0
2023-04-10 12:25:00,79.48,79.63,79.48,79.58,3593.0,75.371,75.5133,75.371,75.4658,3593.0
2023-04-10 12:30:00,79.58,79.69,79.57,79.64,5099.0,75.4658,75.5702,75.4564,75.5227,5099.0
2023-04-10 12:35:00,79.67,79.96,79.65,79.88,10440.0,75.5512,75.8262,75.5322,75.7503,10440.0
2023-04-10 12:40:00,79.86,79.91,79.81,79.89,7113.0,75.7314,75.7788,75.684,75.7598,7113.0
2023-04-10 12:45:00,79.92,80.06,79.91,80.04,10315.0,75.7883,75.921,75.7788,75.9021,10315.0
2023-04-10 12:50:00,80.08,80.08,79.9,79.92,7732.0,75.94,75.94,75.7693,75.7883,7732.0
2023-04-10 12:55:00,79.91,79.98,79.88,79.96,5102.0,75.7788,75.8452,75.7503,75.8262,5102.0
2023-04-10 13:00:00,79.97,80.02,79.9,79.93,25237.0,75.8357,75.8831,75.7693,75.7978,25237.0
2023-04-10 13:05:00,79.9,79.93,79.86,79.9,9641.0,75.7693,75.7978,75.7314,75.7693,9641.0
2023-04-10 13:10:00,79.9,79.94,79.84,79.88,8738.0,75.7693,75.8072,75.7124,75.7503,8738.0
2023-04-10 13:15:00,79.9,79.92,79.85,79.85,5427.0,75.7693,75.7883,75.7219,75.7219,5427.0
2023-04-10 13:20:00,79.83,79.91,79.8,79.81,6117.0,75.7029,75.7788,75.6745,75.684,6117.0
2023-04-10 13:25:00,79.81,79.9,79.81,79.88,10607.0,75.684,75.7693,75.684,75.7503,10607.0
2023-04-10 13:30:00,79.89,79.91,79.79,79.89,19787.0,75.7598,75.7788,75.665,75.7598,19787.0
2023-04-10 13:35:00,79.87,80.02,79.84,79.98,37666.0,75.7409,75.8831,75.7124,75.8452,37666.0
2023-04-10 13:40:00,80.0,80.02,79.88,80.01,11850.0,75.8641,75.8831,75.7503,75.8736,11850.0
2023-04-10 13:45:00,80.02,80.19,79.99,80.14,7885.0,75.8831,76.0443,75.8547,75.9969,7885.0
2023-04-10 13:50:00,80.12,80.17,80.1,80.11,7617.0,75.9779,76.0253,75.959,75.9684,7617.0
2023-04-10 13:55:00,80.09,80.18,80.08,80.15,9777.0,75.9495,76.0348,75.94,76.0064,9777.0
2023-04-10 14:00:00,80.11,80.21,80.06,80.21,6289.0,75.9684,76.0633,75.921,76.0633,6289.0
2023-04-10 14:05:00,80.22,80.32,80.2,80.2,8588.0,76.0728,76.1676,76.0538,76.0538,8588.0
2023-04-10 14:10:00,80.19,80.28,80.17,80.26,5623.0,76.0443,76.1297,76.0253,76.1107,5623.0
2023-04-10 14:15:00,80.28,80.35,80.27,80.28,21531.0,76.1297,76.196,76.1202,76.1297,21531.0
2023-04-10 14:20:00,80.27,80.28,80.21,80.22,8998.0,76.1202,76.1297,76.0633,76.0728,8998.0
2023-04-10 14:25:00,80.22,80.24,80.16,80.19,6614.0,76.0728,76.0917,76.0159,76.0443,6614.0
2023-04-10 14:30:00,80.19,80.32,80.16,80.28,21785.0,76.0443,76.1676,76.0159,76.1297,21785.0
2023-04-10 14:35:00,80.3,80.41,80.27,80.41,14729.0,76.1486,76.2529,76.1202,76.2529,14729.0
2023-04-10 14:40:00,80.41,80.42,80.34,80.42,12567.0,76.2529,76.2624,76.1866,76.2624,12567.0
2023-04-10 14:45:00,80.41,80.5,80.4,80.47,16402.0,76.2529,76.3383,76.2435,76.3098,16402.0
2023-04-10 14:50:00,80.46,80.56,80.44,80.51,17622.0,76.3004,76.3952,76.2814,76.3478,17622.0
2023-04-10 14:55:00,80.53,80.7,80.53,80.69,12275.0,76.3667,76.5279,76.3667,76.5185,12275.0
2023-04-10 15:00:00,80.7,80.73,80.52,80.66,26694.0,76.5279,76.5564,76.3573,76.49,26694.0
2023-04-10 15:05:00,80.67,80.75,80.65,80.75,24138.0,76.4995,76.5754,76.4805,76.5754,24138.0
2023-04-10 15:10:00,80.76,80.76,80.59,80.61,14354.0,76.5848,76.5848,76.4236,76.4426,14354.0
2023-04-10 15:15:00,80.61,80.63,80.52,80.58,17417.0,76.4426,76.4616,76.3573,76.4142,17417.0
2023-04-10 15:20:00,80.59,80.68,80.56,80.58,13924.0,76.4236,76.509,76.3952,76.4142,13924.0
2023-04-10 15:25:00,80.59,80.62,80.55,80.56,17740.0,76.4236,76.4521,76.3857,76.3952,17740.0
2023-04-10 15:30:00,80.56,80.67,80.52,80.55,26235.0,76.3952,76.4995,76.3573,76.3857,26235.0
2023-04-10 15:35:00,80.55,80.56,80.48,80.52,33782.0,76.3857,76.3952,76.3193,76.3573,33782.0
2023-04-10 15:40:00,80.53,80.62,80.51,80.54,40624.0,76.3667,76.4521,76.3478,76.3762,40624.0
2023-04-10 15:45:00,80.54,80.63,80.5,80.57,39809.0,76.3762,76.4616,76.3383,76.4047,39809.0
2023-04-10 15:50:00,80.57,80.57,80.39,80.44,56828.0,76.4047,76.4047,76.234,76.2814,56828.0
2023-04-10 15:55:00,80.44,80.58,80.38,80.57,201459.0,76.2814,76.4142,76.2245,76.4047,201459.0
2023-04-11 09:30:00,81.17,81.27,80.9,81.21,72288.0,76.9736,77.0685,76.7176,77.0116,72288.0
2023-04-11 09:35:00,81.23,81.32,81.0,81.22,19329.0,77.0305,77.1159,76.8124,77.0211,19329.0
2023-04-11 09:40:00,81.23,81.33,81.04,81.19,23031.0,77.0305,77.1254,76.8504,76.9926,23031.0
2023-04-11 09:45:00,81.22,81.37,81.03,81.04,9548.0,77.0211,77.1633,76.8409,76.8504,9548.0
2023-04-11 09:50:00,80.98,81.03,80.88,80.98,18657.0,76.7935,76.8409,76.6986,76.7935,18657.0
2023-04-11 09:55:00,81.01,81.17,80.94,80.99,6179.0,76.8219,76.9736,76.7555,76.803,6179.0
2023-04-11 10:00:00,81.01,81.12,80.94,81.09,13215.0,76.8219,76.9262,76.7555,76.8978,13215.0
2023-04-11 10:05:00,81.07,81.16,81.02,81.02,7449.0,76.8788,76.9642,76.8314,76.8314,7449.0
2023-04-11 10:10:00,81.04,81.06,80.83,80.98,38619.0,76.8504,76.8693,76.6512,76.7935,38619.0
2023-04-11 10:15:00,80.97,81.05,80.82,80.89,10298.0,76.784,76.8599,76.6417,76.7081,10298.0
2023-04-11 10:20:00,80.93,81.29,80.93,81.29,12811.0,76.7461,77.0874,76.7461,77.0874,12811.0
2023-04-11 10:25:00,81.3,81.3,81.07,81.1,7401.0,77.0969,77.0969,76.8788,76.9073,7401.0
2023-04-11 10:30:00,81.09,81.12,80.9,80.91,18751.0,76.8978,76.9262,76.7176,76.7271,18751.0
2023-04-11 10:35:00,80.87,80.92,80.79,80.85,24966.0,76.6892,76.7366,76.6133,76.6702,24966.0
2023-04-11 10:40:00,80.87,80.92,80.62,80.7,25860.0,76.6892,76.7366,76.4521,76.5279,25860.0
2023-04-11 10:45:00,80.66,80.78,80.53,80.78,33706.0,76.49,76.6038,76.3667,76.6038,33706.0
2023-04-11 10:50:00,80.79,80.84,80.63,80.67,11668.0,76.6133,76.6607,76.4616,76.4995,11668.0
2023-04-11 10:55:00,80.62,80.69,80.55,80.61,5425.0,76.4521,76.5185,76.3857,76.4426,5425.0
2023-04-11 11:00:00,80.6,80.72,80.59,80.68,10761.0,76.4331,76.5469,76.4236,76.509,10761.0
2023-04-11 11:05:00,80.72,80.81,80.67,80.71,19774.0,76.5469,76.6323,76.4995,76.5374,19774.0
2023-04-11 11:10:00,80.74,80.93,80.71,80.93,9718.0,76.5659,76.7461,76.5374,76.7461,9718.0
2023-04-11 11:15:00,80.95,81.08,80.92,81.08,18039.0,76.765,76.8883,76.7366,76.8883,18039.0
2023-04-11 11:20:00,81.07,81.13,81.05,81.12,21632.0,76.8788,76.9357,76.8599,76.9262,21632.0
2023-04-11 11:25:00,81.14,81.16,81.0,81.02,13900.0,76.9452,76.9642,76.8124,76.8314,13900.0
2023-04-11 11:30:00,81.01,81.19,80.98,81.17,14200.0,76.8219,76.9926,76.7935,76.9736,14200.0
2023-04-11 11:35:00,81.16,81.22,81.01,81.22,8955.0,76.9642,77.0211,76.8219,77.0211,8955.0
2023-04-11 11:40:00,81.22,81.37,81.19,81.3,13971.0,77.0211,77.1633,76.9926,77.0969,13971.0
2023-04-11 11:45:00,81.3,81.47,81.27,81.42,23879.0,77.0969,77.2581,77.0685,77.2107,23879.0
2023-04-11 11:50:00,81.43,81.55,81.43,81.5,13578.0,77.2202,77.334,77.2202,77.2866,13578.0
2023-04-11 11:55:00,81.51,81.53,81.46,81.5,9689.0,77.2961,77.315,77.2487,77.2866,9689.0
2023-04-11 12:00:00,81.51,81.52,81.42,81.42,10125.0,77.2961,77.3056,77.2107,77.2107,10125.0
2023-04-11 12:05:00,81.42,81.42,81.26,81.36,15515.0,77.2107,77.2107,77.059,77.1538,15515.0
2023-04-11 12:10:00,81.39,81.51,81.39,81.41,12121.0,77.1823,77.2961,77.1823,77.2012,12121.0
2023-04-11 12:15:00,81.4,81.41,81.24,81.31,6739.0,77.1918,77.2012,77.04,77.1064,6739.0
2023-04-11 12:20:00,81.31,81.44,81.28,81.32,6009.0,77.1064,77.2297,77.078,77.1159,6009.0
2023-04-11 12:25:00,81.32,81.36,81.24,81.35,6160.0,77.1159,77.1538,77.04,77.1443,6160.0
2023-04-11 12:30:00,81.36,81.38,81.3,81.31,9221.0,77.1538,77.1728,77.0969,77.1064,9221.0
2023-04-11 12:35:00,81.32,81.33,81.11,81.13,10092.0,77.1159,77.1254,76.9168,76.9357,10092.0
2023-04-11 12:40:00,81.2,81.21,81.02,81.02,18506.0,77.0021,77.0116,76.8314,76.8314,18506.0
2023-04-11 12:45:00,81.03,81.13,80.97,81.12,9727.0,76.8409,76.9357,76.784,76.9262,9727.0
2023-04-11 12:50:00,81.1,81.16,81.07,81.13,6983.0,76.9073,76.9642,76.8788,76.9357,6983.0
2023-04-11 12:55:00,81.09,81.15,81.07,81.12,9833.0,76.8978,76.9547,76.8788,76.9262,9833.0
2023-04-11 13:00:00,81.16,81.16,80.99,81.04,7872.0,76.9642,76.9642,76.803,76.8504,7872.0
2023-04-11 13:05:00,81.04,81.14,81.03,81.07,12079.0,76.8504,76.9452,76.8409,76.8788,12079.0
2023-04-11 13:10:00,81.06,81.11,80.95,80.95,4700.0,76.8693,76.9168,76.765,76.765,4700.0
2023-04-11 13:15:00,80.95,81.05,80.88,80.96,6600.0,76.765,76.8599,76.6986,76.7745,6600.0
2023-04-11 13:20:00,80.96,80.99,80.94,80.95,10100.0,76.7745,76.803,76.7555,76.765,10100.0
2023-04-11 13:25:00,80.94,81.0,80.92,80.95,6243.0,76.7555,76.8124,76.7366,76.765,6243.0
2023-04-11 13:30:00,80.95,81.0,80.9,80.91,8303.0,76.765,76.8124,76.7176,76.7271,8303.0
2023-04-11 13:35:00,80.9,80.95,80.85,80.93,11289.0,76.7176,76.765,76.6702,76.7461,11289.0
2023-04-11 13:40:00,80.93,80.96,80.9,80.91,6944.0,76.7461,76.7745,76.7176,76.7271,6944.0
2023-04-11 13:45:00,80.91,81.02,80.91,80.98,20865.0,76.7271,76.8314,76.7271,76.7935,20865.0
2023-04-11 13:50:00,80.99,81.15,80.98,81.06,28835.0,76.803,76.9547,76.7935,76.8693,28835.0
2023-04-11 13:55:00,81.08,81.2,81.05,81.16,12834.0,76.8883,77.0021,76.8599,76.9642,12834.0
2023-04-11 14:00:00,81.18,81.18,81.01,81.05,9950.0,76.9831,76.9831,76.8219,76.8599,9950.0
2023-04-11 14:05:00,81.04,81.04,80.96,81.01,8743.0,76.8504,76.8504,76.7745,76.8219,8743.0
2023-04-11 14:10:00,81.02,81.02,80.9,80.91,3728.0,76.8314,76.8314,76.7176,76.7271,3728.0
2023-04-11 14:15:00,80.89,81.06,80.89,81.06,12206.0,76.7081,76.8693,76.7081,76.8693,12206.0
2023-04-11 14:20:00,81.05,81.09,80.98,81.02,43184.0,76.8599,76.8978,76.7935,76.8314,43184.0
2023-04-11 14:25:00,81.04,81.11,81.03,81.1,16885.0,76.8504,76.9168,76.8409,76.9073,16885.0
2023-04-11 14:30:00,81.12,81.18,81.11,81.13,11670.0,76.9262,76.9831,76.9168,76.9357,11670.0
2023-04-11 14:35:00,81.13,81.24,81.09,81.23,10920.0,76.9357,77.04,76.8978,77.0305,10920.0
2023-04-11 14:40:00,81.22,81.26,81.19,81.19,17134.0,77.0211,77.059,76.9926,76.9926,17134.0
2023-04-11 14:45:00,81.19,81.24,81.19,81.19,11421.0,76.9926,77.04,76.9926,76.9926,11421.0
2023-04-11 14:50:00,81.18,81.19,81.13,81.15,11562.0,76.9831,76.9926,76.9357,76.9547,11562.0
2023-04-11 14:55:00,81.15,81.2,81.1,81.18,10984.0,76.9547,77.0021,76.9073,76.9831,10984.0
2023-04-11 15:00:00,81.18,81.2,81.05,81.09,16931.0,76.9831,77.0021,76.8599,76.8978,16931.0
2023-04-11 15:05:00,81.08,81.08,80.93,80.95,11914.0,76.8883,76.8883,76.7461,76.765,11914.0
2023-04-11 15:10:00,80.95,81.13,80.94,81.12,42562.0,76.765,76.9357,76.7555,76.9262,42562.0
2023-04-11 15:15:00,81.12,81.18,81.07,81.12,14746.0,76.9262,76.9831,76.8788,76.9262,14746.0
2023-04-11 15:20:00,81.11,81.14,81.06,81.1,15823.0,76.9168,76.9452,76.8693,76.9073,15823.0
2023-04-11 15:25:00,81.09,81.13,81.05,81.06,25805.0,76.8978,76.9357,76.8599,76.8693,25805.0
2023-04-11 15:30:00,81.07,81.1,80.99,81.01,11935.0,76.8788,76.9073,76.803,76.8219,11935.0
2023-04-11 15:35:00,80.98,81.0,80.8,80.83,8658.0,76.7935,76.8124,76.6228,76.6512,8658.0
2023-04-11 15:40:00,80.8,80.89,80.71,80.72,19332.0,76.6228,76.7081,76.5374,76.5469,19332.0
2023-04-11 15:45:00,80.72,80.75,80.63,80.72,33550.0,76.5469,76.5754,76.4616,76.5469,33550.0
2023-04-11 15:50:00,80.72,80.72,80.41,80.5,53921.0,76.5469,76.5469,76.2529,76.3383,53921.0
2023-04-11 15:55:00,80.51,80.58,80.38,80.57,192668.0,76.3478,76.4142,76.2245,76.4047,192668.0
2023-04-12 09:30:00,81.29,81.58,81.14,81.17,45094.0,77.0874,77.3625,76.9452,76.9736,45094.0
2023-04-12 09:35:00,81.1,81.12,80.58,80.65,23599.0,76.9073,76.9262,76.4142,76.4805,23599.0
2023-04-12 09:40:00,80.78,80.78,80.16,80.23,9070.0,76.6038,76.6038,76.0159,76.0822,9070.0
2023-04-12 09:45:00,80.29,80.38,79.7,80.07,18688.0,76.1391,76.2245,75.5796,75.9305,18688.0
2023-04-12 09:50:00,80.06,80.12,79.9,80.11,15037.0,75.921,75.9779,75.7693,75.9684,15037.0
2023-04-12 09:55:00,80.17,80.35,80.16,80.2,6699.0,76.0253,76.196,76.0159,76.0538,6699.0
2023-04-12 10:00:00,80.27,80.5,80.0,80.44,14866.0,76.1202,76.3383,75.8641,76.2814,14866.0
2023-04-12 10:05:00,80.42,80.62,80.36,80.51,13115.0,76.2624,76.4521,76.2055,76.3478,13115.0
2023-04-12 10:10:00,80.52,80.58,80.34,80.35,7325.0,76.3573,76.4142,76.1866,76.196,7325.0
2023-04-12 10:15:00,80.37,80.44,80.21,80.23,6930.0,76.215,76.2814,76.0633,76.0822,6930.0
2023-04-12 10:20:00,80.29,80.57,80.29,80.49,14630.0,76.1391,76.4047,76.1391,76.3288,14630.0
2023-04-12 10:25:00,80.45,80.7,80.32,80.66,6745.0,76.2909,76.5279,76.1676,76.49,6745.0
2023-04-12 10:30:00,80.61,80.66,80.17,80.17,14854.0,76.4426,76.49,76.0253,76.0253,14854.0
2023-04-12 10:35:00,80.15,80.21,79.99,80.12,9742.0,76.0064,76.0633,75.8547,75.9779,9742.0
2023-04-12 10:40:00,80.13,80.38,80.13,80.23,12168.0,75.9874,76.2245,75.9874,76.0822,12168.0
2023-04-12 10:45:00,80.2,80.4,80.19,80.38,4496.0,76.0538,76.2435,76.0443,76.2245,4496.0
2023-04-12 10:50:00,80.32,80.4,80.21,80.24,8684.0,76.1676,76.2435,76.0633,76.0917,8684.0
2023-04-12 10:55:00,80.19,80.19,79.96,79.97,12801.0,76.0443,76.0443,75.8262,75.8357,12801.0
2023-04-12 11:00:00,79.97,80.06,79.83,79.89,7257.0,75.8357,75.921,75.7029,75.7598,7257.0
2023-04-12 11:05:00,79.87,79.96,79.58,79.63,10679.0,75.7409,75.8262,75.4658,75.5133,10679.0
2023-04-12 11:10:00,79.61,79.68,79.46,79.59,7696.0,75.4943,75.5607,75.3521,75.4753,7696.0
2023-04-12 11:15:00,79.59,79.7,79.54,79.69,10425.0,75.4753,75.5796,75.4279,75.5702,10425.0
2023-04-12 11:20:00,79.75,79.9,79.69,79.82,8311.0,75.6271,75.7693,75.5702,75.6934,8311.0
2023-04-12 11:25:00,79.84,79.89,79.77,79.87,6767.0,75.7124,75.7598,75.646,75.7409,6767.0
2023-04-12 11:30:00,79.88,79.9,79.72,79.79,4633.0,75.7503,75.7693,75.5986,75.665,4633.0
2023-04-12 11:35:00,79.75,79.85,79.74,79.83,8939.0,75.6271,75.7219,75.6176,75.7029,8939.0
2023-04-12 11:40:00,79.82,79.94,79.82,79.94,7120.0,75.6934,75.8072,75.6934,75.8072,7120.0
2023-04-12 11:45:00,79.95,80.09,79.94,80.03,4367.0,75.8167,75.9495,75.8072,75.8926,4367.0
2023-04-12 11:50:00,80.03,80.17,79.98,80.09,6245.0,75.8926,76.0253,75.8452,75.9495,6245.0
2023-04-12 11:55:00,80.09,80.17,80.09,80.16,4829.0,75.9495,76.0253,75.9495,76.0159,4829.0
2023-04-12 12:00:00,80.12,80.24,80.12,80.21,5009.0,75.9779,76.0917,75.9779,76.0633,5009.0
2023-04-12 12:05:00,80.21,80.31,80.17,80.23,6642.0,76.0633,76.1581,76.0253,76.0822,6642.0
2023-04-12 12:10:00,80.25,80.3,80.23,80.26,5115.0,76.1012,76.1486,76.0822,76.1107,5115.0
2023-04-12 12:15:00,80.22,80.26,80.15,80.2,4237.0,76.0728,76.1107,76.0064,76.0538,4237.0
2023-04-12 12:20:00,80.19,80.34,80.17,80.26,9296.0,76.0443,76.1866,76.0253,76.1107,9296.0
2023-04-12 12:25:00,80.27,80.42,80.26,80.34,6657.0,76.1202,76.2624,76.1107,76.1866,6657.0
2023-04-12 12:30:00,80.33,80.4,80.33,80.35,6967.0,76.1771,76.2435,76.1771,76.196,6967.0
2023-04-12 12:35:00,80.36,80.4,80.34,80.4,2124.0,76.2055,76.2435,76.1866,76.2435,2124.0
2023-04-12 12:40:00,80.41,80.41,80.26,80.3,3017.0,76.2529,76.2529,76.1107,76.1486,3017.0
2023-04-12 12:45:00,80.26,80.38,80.26,80.3,9479.0,76.1107,76.2245,76.1107,76.1486,9479.0
2023-04-12 12:50:00,80.32,80.36,80.28,80.35,3938.0,76.1676,76.2055,76.1297,76.196,3938.0
2023-04-12 12:55:00,80.38,80.38,80.32,80.36,2998.0,76.2245,76.2245,76.1676,76.2055,2998.0
2023-04-12 13:00:00,80.37,80.37,80.23,80.28,2601.0,76.215,76.215,76.0822,76.1297,2601.0
2023-04-12 13:05:00,80.29,80.4,80.28,80.34,2850.0,76.1391,76.2435,76.1297,76.1866,2850.0
2023-04-12 13:10:00,80.34,80.48,80.34,80.45,4094.0,76.1866,76.3193,76.1866,76.2909,4094.0
2023-04-12 13:15:00,80.46,80.49,80.34,80.36,6149.0,76.3004,76.3288,76.1866,76.2055,6149.0
2023-04-12 13:20:00,80.36,80.37,80.19,80.22,3448.0,76.2055,76.215,76.0443,76.0728,3448.0
2023-04-12 13:25:00,80.21,80.36,80.21,80.26,9492.0,76.0633,76.2055,76.0633,76.1107,9492.0
2023-04-12 13:30:00,80.27,80.34,80.26,80.29,4988.0,76.1202,76.1866,76.1107,76.1391,4988.0
2023-04-12 13:35:00,80.31,80.31,80.18,80.18,6065.0,76.1581,76.1581,76.0348,76.0348,6065.0
2023-04-12 13:40:00,80.19,80.21,80.1,80.13,2387.0,76.0443,76.0633,75.959,75.9874,2387.0
2023-04-12 13:45:00,80.1,80.13,80.05,80.12,6543.0,75.959,75.9874,75.9116,75.9779,6543.0
2023-04-12 13:50:00,80.09,80.17,80.08,80.13,6325.0,75.9495,76.0253,75.94,75.9874,6325.0
2023-04-12 13:55:00,80.12,80.23,80.12,80.19,4380.0,75.9779,76.0822,75.9779,76.0443,4380.0
2023-04-12 14:00:00,80.19,80.29,80.07,80.23,17341.0,76.0443,76.1391,75.9305,76.0822,17341.0
2023-04-12 14:05:00,80.22,80.31,80.05,80.09,4857.0,76.0728,76.1581,75.9116,75.9495,4857.0
2023-04-12 14:10:00,80.08,80.3,80.01,80.28,6975.0,75.94,76.1486,75.8736,76.1297,6975.0
2023-04-12 14:15:00,80.31,80.31,80.22,80.24,11795.0,76.1581,76.1581,76.0728,76.0917,11795.0
2023-04-12 14:20:00,80.27,80.27,80.12,80.12,4208.0,76.1202,76.1202,75.9779,75.9779,4208.0
2023-04-12 14:25:00,80.07,80.1,79.72,79.77,21794.0,75.9305,75.959,75.5986,75.646,21794.0
2023-04-12 14:30:00,79.75,79.75,79.59,79.71,12476.0,75.6271,75.6271,75.4753,75.5891,12476.0
2023-04-12 14:35:00,79.69,79.73,79.55,79.56,9845.0,75.5702,75.6081,75.4374,75.4469,9845.0
2023-04-12 14:40:00,79.53,79.68,79.52,79.63,9985.0,75.4184,75.5607,75.409,75.5133,9985.0
2023-04-12 14:45:00,79.64,79.68,79.4,79.42,13785.0,75.5227,75.5607,75.2952,75.3141,13785.0
2023-04-12 14:50:00,79.41,79.5,79.4,79.5,9621.0,75.3046,75.39,75.2952,75.39,9621.0
2023-04-12 14:55:00,79.51,79.59,79.45,79.52,9346.0,75.3995,75.4753,75.3426,75.409,9346.0
2023-04-12 15:00:00,79.51,79.6,79.36,79.39,16761.0,75.3995,75.4848,75.2572,75.2857,16761.0
2023-04-12 15:05:00,79.44,79.51,79.42,79.45,8184.0,75.3331,75.3995,75.3141,75.3426,8184.0
2023-04-12 15:10:00,79.43,79.43,79.27,79.27,13094.0,75.3236,75.3236,75.1719,75.1719,13094.0
2023-04-12 15:15:00,79.25,79.33,79.16,79.29,21078.0,75.1529,75.2288,75.0676,75.1908,21078.0
2023-04-12 15:20:00,79.3,79.36,79.21,79.28,21813.0,75.2003,75.2572,75.115,75.1814,21813.0
2023-04-12 15:25:00,79.28,79.32,79.13,79.21,29005.0,75.1814,75.2193,75.0391,75.115,29005.0
2023-04-12 15:30:00,79.19,79.38,79.16,79.34,29187.0,75.096,75.2762,75.0676,75.2383,29187.0
2023-04-12 15:35:00,79.33,79.42,79.27,79.33,31791.0,75.2288,75.3141,75.1719,75.2288,31791.0
2023-04-12 15:40:00,79.34,79.36,79.18,79.23,34661.0,75.2383,75.2572,75.0865,75.1339,34661.0
2023-04-12 15:45:00,79.23,79.46,79.23,79.31,38741.0,75.1339,75.3521,75.1339,75.2098,38741.0
2023-04-12 15:50:00,79.29,79.31,79.16,79.17,65984.0,75.1908,75.2098,75.0676,75.077,65984.0
2023-04-12 15:55:00,79.16,79.25,79.06,79.22,244122.0,75.0676,75.1529,74.9727,75.1245,244122.0
2023-04-13 09:30:00,79.26,79.72,79.25,79.61,51332.0,75.1624,75.5986,75.1529,75.4943,51332.0
2023-04-13 09:35:00,79.65,79.7,79.33,79.4,13985.0,75.5322,75.5796,75.2288,75.2952,13985.0
2023-04-13 09:40:00,79.39,79.39,79.09,79.14,54628.0,75.2857,75.2857,75.0012,75.0486,54628.0
2023-04-13 09:45:00,79.13,79.14,78.77,78.87,11316.0,75.0391,75.0486,74.6977,74.7926,11316.0
2023-04-13 09:50:00,78.9,78.9,78.43,78.6,26632.0,74.821,74.821,74.3753,74.5365,26632.0
2023-04-13 09:55:00,78.63,78.91,78.56,78.76,24038.0,74.565,74.8305,74.4986,74.6882,24038.0
2023-04-13 10:00:00,78.77,78.78,78.42,78.5,21893.0,74.6977,74.7072,74.3658,74.4417,21893.0
2023-04-13 10:05:00,78.51,78.8,78.45,78.7,19999.0,74.4512,74.7262,74.3943,74.6313,19999.0
2023-04-13 10:10:00,78.71,78.91,78.61,78.88,22478.0,74.6408,74.8305,74.546,74.802,22478.0
2023-04-13 10:15:00,78.88,78.99,78.79,78.82,20305.0,74.802,74.9064,74.7167,74.7451,20305.0
2023-04-13 10:20:00,78.8,78.89,78.77,78.89,11108.0,74.7262,74.8115,74.6977,74.8115,11108.0
2023-04-13 10:25:00,78.89,78.93,78.8,78.92,5343.0,74.8115,74.8495,74.7262,74.84,5343.0
2023-04-13 10:30:00,78.94,79.0,78.73,79.0,15332.0,74.8589,74.9158,74.6598,74.9158,15332.0
2023-04-13 10:35:00,79.03,79.12,78.97,79.03,9871.0,74.9443,75.0296,74.8874,74.9443,9871.0
2023-04-13 10:40:00,79.0,79.0,78.85,78.96,13122.0,74.9158,74.9158,74.7736,74.8779,13122.0
2023-04-13 10:45:00,78.98,79.05,78.89,78.97,14717.0,74.8969,74.9632,74.8115,74.8874,14717.0
2023-04-13 10:50:00,78.96,79.0,78.9,78.9,7899.0,74.8779,74.9158,74.821,74.821,7899.0
2023-04-13 10:55:00,78.92,78.95,78.76,78.91,18135.0,74.84,74.8684,74.6882,74.8305,18135.0
2023-04-13 11:00:00,78.91,79.19,78.91,79.17,14649.0,74.8305,75.096,74.8305,75.077,14649.0
2023-04-13 11:05:00,79.18,79.35,79.18,79.32,8137.0,75.0865,75.2477,75.0865,75.2193,8137.0
2023-04-13 11:10:00,79.35,79.36,79.24,79.28,10802.0,75.2477,75.2572,75.1434,75.1814,10802.0
2023-04-13 11:15:00,79.28,79.35,79.24,79.33,10461.0,75.1814,75.2477,75.1434,75.2288,10461.0
2023-04-13 11:20:00,79.34,79.47,79.32,79.47,19559.0,75.2383,75.3615,75.2193,75.3615,19559.0
2023-04-13 11:25:00,79.46,79.54,79.46,79.53,7327.0,75.3521,75.4279,75.3521,75.4184,7327.0
2023-04-13 11:30:00,79.54,79.73,79.54,79.7,16967.0,75.4279,75.6081,75.4279,75.5796,16967.0
2023-04-13 11:35:00,79.7,79.78,79.67,79.67,11837.0,75.5796,75.6555,75.5512,75.5512,11837.0
2023-04-13 11:40:00,79.7,79.89,79.69,79.86,11275.0,75.5796,75.7598,75.5702,75.7314,11275.0
2023-04-13 11:45:00,79.84,79.89,79.74,79.75,8748.0,75.7124,75.7598,75.6176,75.6271,8748.0
2023-04-13 11:50:00,79.72,79.74,79.61,79.68,10145.0,75.5986,75.6176,75.4943,75.5607,10145.0
2023-04-13 11:55:00,79.68,80.05,79.67,80.05,13459.0,75.5607,75.9116,75.5512,75.9116,13459.0
2023-04-13 12:00:00,80.05,80.22,80.04,80.16,16852.0,75.9116,76.0728,75.9021,76.0159,16852.0
2023-04-13 12:05:00,80.16,80.37,80.13,80.21,13716.0,76.0159,76.215,75.9874,76.0633,13716.0
2023-04-13 12:10:00,80.22,80.24,80.1,80.1,12039.0,76.0728,76.0917,75.959,75.959,12039.0
2023-04-13 12:15:00,80.09,80.25,80.03,80.15,8234.0,75.9495,76.1012,75.8926,76.0064,8234.0
2023-04-13 12:20:00,80.13,80.19,80.07,80.1,12551.0,75.9874,76.0443,75.9305,75.959,12551.0
2023-04-13 12:25:00,80.11,80.15,80.03,80.15,7974.0,75.9684,76.0064,75.8926,76.0064,7974.0
2023-04-13 12:30:00,80.14,80.14,80.08,80.14,8589.0,75.9969,75.9969,75.94,75.9969,8589.0
2023-04-13 12:35:00,80.13,80.13,80.05,80.1,8096.0,75.9874,75.9874,75.9116,75.959,8096.0
2023-04-13 12:40:00,80.09,80.11,80.03,80.08,7641.0,75.9495,75.9684,75.8926,75.94,7641.0
2023-04-13 12:45:00,80.07,80.1,79.97,80.01,7138.0,75.9305,75.959,75.8357,75.8736,7138.0
2023-04-13 12:50:00,80.02,80.03,79.91,79.91,8306.0,75.8831,75.8926,75.7788,75.7788,8306.0
2023-04-13 12:55:00,79.9,79.96,79.9,79.95,3615.0,75.7693,75.8262,75.7693,75.8167,3615.0
2023-04-13 13:00:00,79.98,80.03,79.84,79.97,5737.0,75.8452,75.8926,75.7124,75.8357,5737.0
2023-04-13 13:05:00,79.97,80.07,79.97,80.03,11458.0,75.8357,75.9305,75.8357,75.8926,11458.0
2023-04-13 13:10:00,80.04,80.15,80.01,80.08,7541.0,75.9021,76.0064,75.8736,75.94,7541.0
2023-04-13 13:15:00,80.09,80.14,80.07,80.1,4800.0,75.9495,75.9969,75.9305,75.959,4800.0
2023-04-13 13:20:00,80.1,80.19,80.1,80.16,9598.0,75.959,76.0443,75.959,76.0159,9598.0
2023-04-13 13:25:00,80.15,80.15,80.08,80.15,3515.0,76.0064,76.0064,75.94,76.0064,3515.0
2023-04-13 13:30:00,80.18,80.26,80.11,80.16,53024.0,76.0348,76.1107,75.9684,76.0159,53024.0
2023-04-13 13:35:00,80.15,80.26,80.14,80.25,6781.0,76.0064,76.1107,75.9969,76.1012,6781.0
2023-04-13 13:40:00,80.26,80.33,80.25,80.29,20761.0,76.1107,76.1771,76.1012,76.1391,20761.0
2023-04-13 13:45:00,80.29,80.33,80.28,80.31,5935.0,76.1391,76.1771,76.1297,76.1581,5935.0
2023-04-13 13:50:00,80.31,80.34,80.25,80.33,5452.0,76.1581,76.1866,76.1012,76.1771,5452.0
2023-04-13 13:55:00,80.31,80.33,80.26,80.29,4992.0,76.1581,76.1771,76.1107,76.1391,4992.0
2023-04-13 14:00:00,80.3,80.31,80.24,80.27,6306.0,76.1486,76.1581,76.0917,76.1202,6306.0
2023-04-13 14:05:00,80.28,80.33,80.22,80.27,7820.0,76.1297,76.1771,76.0728,76.1202,7820.0
2023-04-13 14:10:00,80.26,80.32,80.24,80.3,9333.0,76.1107,76.1676,76.0917,76.1486,9333.0
2023-04-13 14:15:00,80.31,80.33,80.28,80.31,12391.0,76.1581,76.1771,76.1297,76.1581,12391.0
2023-04-13 14:20:00,80.29,80.35,80.22,80.25,8234.0,76.1391,76.196,76.0728,76.1012,8234.0
2023-04-13 14:25:00,80.25,80.27,80.2,80.2,4993.0,76.1012,76.1202,76.0538,76.0538,4993.0
2023-04-13 14:30:00,80.21,80.25,80.17,80.19,10257.0,76.0633,76.1012,76.0253,76.0443,10257.0
2023-04-13 14:35:00,80.16,80.29,80.16,80.23,9819.0,76.0159,76.1391,76.0159,76.0822,9819.0
2023-04-13 14:40:00,80.21,80.33,80.19,80.28,12668.0,76.0633,76.1771,76.0443,76.1297,12668.0
2023-04-13 14:45:00,80.28,80.3,80.22,80.23,10159.0,76.1297,76.1486,76.0728,76.0822,10159.0
2023-04-13 14:50:00,80.23,80.3,80.19,80.28,10808.0,76.0822,76.1486,76.0443,76.1297,10808.0
2023-04-13 14:55:00,80.27,80.3,80.2,80.24,11026.0,76.1202,76.1486,76.0538,76.0917,11026.0
2023-04-13 15:00:00,80.25,80.43,80.25,80.42,10695.0,76.1012,76.2719,76.1012,76.2624,10695.0
2023-04-13 15:05:00,80.42,80.45,80.34,80.43,14255.0,76.2624,76.2909,76.1866,76.2719,14255.0
2023-04-13 15:10:00,80.44,80.52,80.4,80.5,28661.0,76.2814,76.3573,76.2435,76.3383,28661.0
2023-04-13 15:15:00,80.51,80.56,80.48,80.54,19182.0,76.3478,76.3952,76.3193,76.3762,19182.0
2023-04-13 15:20:00,80.53,80.68,80.52,80.56,18647.0,76.3667,76.509,76.3573,76.3952,18647.0
2023-04-13 15:25:00,80.55,80.65,80.5,80.61,16311.0,76.3857,76.4805,76.3383,76.4426,16311.0
2023-04-13 15:30:00,80.61,80.61,80.46,80.53,21267.0,76.4426,76.4426,76.3004,76.3667,21267.0
2023-04-13 15:35:00,80.55,80.55,80.45,80.49,18094.0,76.3857,76.3857,76.2909,76.3288,18094.0
2023-04-13 15:40:00,80.48,80.59,80.45,80.56,22504.0,76.3193,76.4236,76.2909,76.3952,22504.0
2023-04-13 15:45:00,80.55,80.61,80.35,80.41,42163.0,76.3857,76.4426,76.196,76.2529,42163.0
2023-04-13 15:50:00,80.4,80.45,80.16,80.19,75231.0,76.2435,76.2909,76.0159,76.0443,75231.0
2023-04-13 15:55:00,80.19,80.2,80.05,80.13,165496.0,76.0443,76.0538,75.9116,75.9874,165496.0
2023-04-14 09:30:00,80.3,80.66,80.28,80.62,49927.0,76.1486,76.49,76.1297,76.4521,49927.0
2023-04-14 09:35:00,80.62,81.07,80.51,80.95,38432.0,76.4521,76.8788,76.3478,76.765,38432.0
2023-04-14 09:40:00,80.97,81.1,80.72,81.07,19729.0,76.784,76.9073,76.5469,76.8788,19729.0
2023-04-14 09:45:00,81.07,81.4,81.04,81.16,34125.0,76.8788,77.1918,76.8504,76.9642,34125.0
2023-04-14 09:50:00,81.16,81.37,81.15,81.19,68397.0,76.9642,77.1633,76.9547,76.9926,68397.0
2023-04-14 09:55:00,81.17,81.4,81.15,81.29,17336.0,76.9736,77.1918,76.9547,77.0874,17336.0
2023-04-14 10:00:00,81.27,81.39,81.1,81.3,17583.0,77.0685,77.1823,76.9073,77.0969,17583.0
2023-04-14 10:05:00,81.21,81.21,80.78,80.92,24424.0,77.0116,77.0116,76.6038,76.7366,24424.0
2023-04-14 10:10:00,80.88,81.09,80.88,80.95,25812.0,76.6986,76.8978,76.6986,76.765,25812.0
2023-04-14 10:15:00,80.88,80.94,80.49,80.54,11719.0,76.6986,76.7555,76.3288,76.3762,11719.0
2023-04-14 10:20:00,80.54,80.65,80.27,80.28,19292.0,76.3762,76.4805,76.1202,76.1297,19292.0
2023-04-14 10:25:00,80.3,80.4,80.18,80.27,10288.0,76.1486,76.2435,76.0348,76.1202,10288.0
2023-04-14 10:30:00,80.3,80.35,80.13,80.14,14294.0,76.1486,76.196,75.9874,75.9969,14294.0
2023-04-14 10:35:00,80.09,80.11,79.95,80.09,20299.0,75.9495,75.9684,75.8167,75.9495,20299.0
2023-04-14 10:40:00,80.08,80.14,79.82,79.95,8115.0,75.94,75.9969,75.6934,75.8167,8115.0
2023-04-14 10:45:00,79.93,80.11,79.85,80.04,18503.0,75.7978,75.9684,75.7219,75.9021,18503.0
2023-04-14 10:50:00,80.03,80.08,79.8,79.83,15933.0,75.8926,75.94,75.6745,75.7029,15933.0
2023-04-14 10:55:00,79.78,79.89,79.73,79.86,13075.0,75.6555,75.7598,75.6081,75.7314,13075.0
2023-04-14 11:00:00,79.87,79.96,79.76,79.85,21273.0,75.7409,75.8262,75.6365,75.7219,21273.0
2023-04-14 11:05:00,79.84,80.04,79.75,79.9,11001.0,75.7124,75.9021,75.6271,75.7693,11001.0
2023-04-14 11:10:00,79.92,80.0,79.84,79.94,20473.0,75.7883,75.8641,75.7124,75.8072,20473.0
2023-04-14 11:15:00,79.96,80.04,79.92,79.99,12296.0,75.8262,75.9021,75.7883,75.8547,12296.0
2023-04-14 11:20:00,79.99,80.01,79.86,79.87,26280.0,75.8547,75.8736,75.7314,75.7409,26280.0
2023-04-14 11:25:00,79.87,79.87,79.72,79.73,8160.0,75.7409,75.7409,75.5986,75.6081,8160.0
2023-04-14 11:30:00,79.75,79.8,79.55,79.63,23671.0,75.6271,75.6745,75.4374,75.5133,23671.0
2023-04-14 11:35:00,79.65,79.65,79.4,79.45,15051.0,75.5322,75.5322,75.2952,75.3426,15051.0
2023-04-14 11:40:00,79.47,79.54,79.41,79.45,9025.0,75.3615,75.4279,75.3046,75.3426,9025.0
2023-04-14 11:45:00,79.45,79.61,79.45,79.48,12044.0,75.3426,75.4943,75.3426,75.371,12044.0
2023-04-14 11:50:00,79.48,79.6,79.42,79.56,11468.0,75.371,75.4848,75.3141,75.4469,11468.0
2023-04-14 11:55:00,79.55,79.55,79.43,79.54,10760.0,75.4374,75.4374,75.3236,75.4279,10760.0
2023-04-14 12:00:00,79.54,79.54,79.32,79.37,11319.0,75.4279,75.4279,75.2193,75.2667,11319.0
2023-04-14 12:05:00,79.38,79.46,79.16,79.34,16424.0,75.2762,75.3521,75.0676,75.2383,16424.0
2023-04-14 12:10:00,79.33,79.37,79.23,79.26,22104.0,75.2288,75.2667,75.1339,75.1624,22104.0
2023-04-14 12:15:00,79.25,79.28,79.15,79.22,10792.0,75.1529,75.1814,75.0581,75.1245,10792.0
2023-04-14 12:20:00,79.2,79.27,79.13,79.15,12783.0,75.1055,75.1719,75.0391,75.0581,12783.0
2023-04-14 12:25:00,79.16,79.23,79.12,79.21,6758.0,75.0676,75.1339,75.0296,75.115,6758.0
2023-04-14 12:30:00,79.21,79.27,79.13,79.26,8373.0,75.115,75.1719,75.0391,75.1624,8373.0
2023-04-14 12:35:00,79.28,79.31,79.24,79.26,6111.0,75.1814,75.2098,75.1434,75.1624,6111.0
2023-04-14 12:40:00,79.25,79.27,79.1,79.1,5614.0,75.1529,75.1719,75.0107,75.0107,5614.0
2023-04-14 12:45:00,79.05,79.09,78.96,79.03,17174.0,74.9632,75.0012,74.8779,74.9443,17174.0
2023-04-14 12:50:00,79.01,79.09,78.93,78.93,15018.0,74.9253,75.0012,74.8495,74.8495,15018.0
2023-04-14 12:55:00,78.92,79.02,78.89,78.98,16629.0,74.84,74.9348,74.8115,74.8969,16629.0
2023-04-14 13:00:00,78.98,79.17,78.96,79.15,12258.0,74.8969,75.077,74.8779,75.0581,12258.0
2023-04-14 13:05:00,79.17,79.28,79.15,79.18,6588.0,75.077,75.1814,75.0581,75.0865,6588.0
2023-04-14 13:10:00,79.21,79.28,79.2,79.2,8543.0,75.115,75.1814,75.1055,75.1055,8543.0
2023-04-14 13:15:00,79.22,79.3,79.2,79.28,6109.0,75.1245,75.2003,75.1055,75.1814,6109.0
2023-04-14 13:20:00,79.27,79.27,79.03,79.12,5780.0,75.1719,75.1719,74.9443,75.0296,5780.0
2023-04-14 13:25:00,79.11,79.12,79.0,79.0,9938.0,75.0201,75.0296,74.9158,74.9158,9938.0
2023-04-14 13:30:00,78.98,78.98,78.84,78.88,11247.0,74.8969,74.8969,74.7641,74.802,11247.0
2023-04-14 13:35:00,78.87,78.9,78.79,78.86,7520.0,74.7926,74.821,74.7167,74.7831,7520.0
2023-04-14 13:40:00,78.87,79.01,78.83,78.86,12467.0,74.7926,74.9253,74.7546,74.7831,12467.0
2023-04-14 13:45:00,78.85,78.93,78.81,78.91,14853.0,74.7736,74.8495,74.7357,74.8305,14853.0
2023-04-14 13:50:00,78.91,78.94,78.87,78.94,9254.0,74.8305,74.8589,74.7926,74.8589,9254.0
2023-04-14 13:55:00,78.92,79.01,78.92,78.98,7008.0,74.84,74.9253,74.84,74.8969,7008.0
2023-04-14 14:00:00,78.98,79.0,78.88,78.93,12869.0,74.8969,74.9158,74.802,74.8495,12869.0
2023-04-14 14:05:00,78.92,79.18,78.9,79.17,10616.0,74.84,75.0865,74.821,75.077,10616.0
2023-04-14 14:10:00,79.18,79.29,79.16,79.27,6767.0,75.0865,75.1908,75.0676,75.1719,6767.0
2023-04-14 14:15:00,79.28,79.39,79.27,79.34,8100.0,75.1814,75.2857,75.1719,75.2383,8100.0
2023-04-14 14:20:00,79.34,79.57,79.33,79.53,11101.0,75.2383,75.4564,75.2288,75.4184,11101.0
2023-04-14 14:25:00,79.52,79.59,79.47,79.53,8168.0,75.409,75.4753,75.3615,75.4184,8168.0
2023-04-14 14:30:00,79.53,79.65,79.53,79.61,9224.0,75.4184,75.5322,75.4184,75.4943,9224.0
2023-04-14 14:35:00,79.6,79.64,79.51,79.54,7575.0,75.4848,75.5227,75.3995,75.4279,7575.0
2023-04-14 14:40:00,79.53,79.57,79.46,79.56,12708.0,75.4184,75.4564,75.3521,75.4469,12708.0
2023-04-14 14:45:00,79.55,79.55,79.44,79.53,7905.0,75.4374,75.4374,75.3331,75.4184,7905.0
2023-04-14 14:50:00,79.54,79.54,79.35,79.41,7788.0,75.4279,75.4279,75.2477,75.3046,7788.0
2023-04-14 14:55:00,79.4,79.47,79.38,79.42,7422.0,75.2952,75.3615,75.2762,75.3141,7422.0
2023-04-14 15:00:00,79.42,79.44,79.28,79.33,14793.0,75.3141,75.3331,75.1814,75.2288,14793.0
2023-04-14 15:05:00,79.34,79.36,79.28,79.3,16553.0,75.2383,75.2572,75.1814,75.2003,16553.0
2023-04-14 15:10:00,79.32,79.32,79.11,79.13,16201.0,75.2193,75.2193,75.0201,75.0391,16201.0
2023-04-14 15:15:00,79.1,79.16,78.97,79.12,33318.0,75.0107,75.0676,74.8874,75.0296,33318.0
2023-04-14 15:20:00,79.13,79.24,79.04,79.23,21461.0,75.0391,75.1434,74.9538,75.1339,21461.0
2023-04-14 15:25:00,79.23,79.38,79.22,79.36,14725.0,75.1339,75.2762,75.1245,75.2572,14725.0
2023-04-14 15:30:00,79.36,79.38,79.29,79.34,19181.0,75.2572,75.2762,75.1908,75.2383,19181.0
2023-04-14 15:35:00,79.34,79.46,79.32,79.46,20608.0,75.2383,75.3521,75.2193,75.3521,20608.0
2023-04-14 15:40:00,79.47,79.56,79.4,79.53,29225.0,75.3615,75.4469,75.2952,75.4184,29225.0
2023-04-14 15:45:00,79.53,79.61,79.52,79.56,26701.0,75.4184,75.4943,75.409,75.4469,26701.0
2023-04-14 15:50:00,79.55,79.56,79.26,79.38,83023.0,75.4374,75.4469,75.1624,75.2762,83023.0
2023-04-14 15:55:00,79.38,79.54,79.34,79.53,197553.0,75.2762,75.4279,75.2383,75.4184,197553.0
2023-04-17 09:30:00,78.92,79.34,78.75,79.34,30650.0,74.84,75.2383,74.6788,75.2383,30650.0
2023-04-17 09:35:00,79.28,79.53,79.2,79.44,13367.0,75.1814,75.4184,75.1055,75.3331,13367.0
2023-04-17 09:40:00,79.41,79.45,79.26,79.41,9418.0,75.3046,75.3426,75.1624,75.3046,9418.0
2023-04-17 09:45:00,79.41,79.45,79.05,79.14,8745.0,75.3046,75.3426,74.9632,75.0486,8745.0
2023-04-17 09:50:00,79.15,79.21,78.9,78.92,9258.0,75.0581,75.115,74.821,74.84,9258.0
2023-04-17 09:55:00,78.91,79.14,78.85,79.13,25609.0,74.8305,75.0486,74.7736,75.0391,25609.0
2023-04-17 10:00:00,79.2,79.37,79.06,79.09,20099.0,75.1055,75.2667,74.9727,75.0012,20099.0
2023-04-17 10:05:00,79.12,79.27,79.11,79.2,15908.0,75.0296,75.1719,75.0201,75.1055,15908.0
2023-04-17 10:10:00,79.26,79.29,79.11,79.27,5816.0,75.1624,75.1908,75.0201,75.1719,5816.0
2023-04-17 10:15:00,79.26,79.46,79.26,79.38,8366.0,75.1624,75.3521,75.1624,75.2762,8366.0
2023-04-17 10:20:00,79.39,79.58,79.39,79.52,6573.0,75.2857,75.4658,75.2857,75.409,6573.0
2023-04-17 10:25:00,79.52,79.54,79.4,79.41,17951.0,75.409,75.4279,75.2952,75.3046,17951.0
2023-04-17 10:30:00,79.4,79.57,79.39,79.52,11278.0,75.2952,75.4564,75.2857,75.409,11278.0
2023-04-17 10:35:00,79.5,79.54,79.23,79.34,15636.0,75.39,75.4279,75.1339,75.2383,15636.0
2023-04-17 10:40:00,79.35,79.35,79.13,79.23,11489.0,75.2477,75.2477,75.0391,75.1339,11489.0
2023-04-17 10:45:00,79.22,79.36,79.2,79.36,9522.0,75.1245,75.2572,75.1055,75.2572,9522.0
2023-04-17 10:50:00,79.36,79.43,79.25,79.35,48878.0,75.2572,75.3236,75.1529,75.2477,48878.0
2023-04-17 10:55:00,79.37,79.55,79.24,79.53,10006.0,75.2667,75.4374,75.1434,75.4184,10006.0
2023-04-17 11:00:00,79.57,79.62,79.45,79.49,7262.0,75.4564,75.5038,75.3426,75.3805,7262.0
2023-04-17 11:05:00,79.51,79.58,79.48,79.52,8387.0,75.3995,75.4658,75.371,75.409,8387.0
2023-04-17 11:10:00,79.53,79.55,79.33,79.36,20738.0,75.4184,75.4374,75.2288,75.2572,20738.0
2023-04-17 11:15:00,79.36,79.49,79.31,79.31,15299.0,75.2572,75.3805,75.2098,75.2098,15299.0
2023-04-17 11:20:00,79.32,79.47,79.26,79.44,15491.0,75.2193,75.3615,75.1624,75.3331,15491.0
2023-04-17 11:25:00,79.44,79.52,79.28,79.32,9016.0,75.3331,75.409,75.1814,75.2193,9016.0
2023-04-17 11:30:00,79.33,79.38,79.22,79.3,12155.0,75.2288,75.2762,75.1245,75.2003,12155.0
2023-04-17 11:35:00,79.28,79.32,79.14,79.25,21435.0,75.1814,75.2193,75.0486,75.1529,21435.0
2023-04-17 11:40:00,79.28,79.29,79.12,79.17,10481.0,75.1814,75.1908,75.0296,75.077,10481.0
2023-04-17 11:45:00,79.16,79.31,79.16,79.31,10707.0,75.0676,75.2098,75.0676,75.2098,10707.0
2023-04-17 11:50:00,79.31,79.36,79.23,79.33,8013.0,75.2098,75.2572,75.1339,75.2288,8013.0
2023-04-17 11:55:00,79.31,79.33,79.23,79.24,6774.0,75.2098,75.2288,75.1339,75.1434,6774.0
2023-04-17 12:00:00,79.23,79.26,79.16,79.19,7409.0,75.1339,75.1624,75.0676,75.096,7409.0
2023-04-17 12:05:00,79.15,79.21,79.1,79.13,6014.0,75.0581,75.115,75.0107,75.0391,6014.0
2023-04-17 12:10:00,79.18,79.19,79.03,79.11,5710.0,75.0865,75.096,74.9443,75.0201,5710.0
2023-04-17 12:15:00,79.13,79.17,79.05,79.08,5570.0,75.0391,75.077,74.9632,74.9917,5570.0
2023-04-17 12:20:00,79.09,79.11,79.02,79.07,14539.0,75.0012,75.0201,74.9348,74.9822,14539.0
2023-04-17 12:25:00,79.09,79.21,79.09,79.17,6576.0,75.0012,75.115,75.0012,75.077,6576.0
2023-04-17 12:30:00,79.19,79.26,79.14,79.24,15897.0,75.096,75.1624,75.0486,75.1434,15897.0
2023-04-17 12:35:00,79.24,79.37,79.22,79.35,7096.0,75.1434,75.2667,75.1245,75.2477,7096.0
2023-04-17 12:40:00,79.37,79.43,79.37,79.42,11436.0,75.2667,75.3236,75.2667,75.3141,11436.0
2023-04-17 12:45:00,79.42,79.5,79.39,79.47,9908.0,75.3141,75.39,75.2857,75.3615,9908.0
2023-04-17 12:50:00,79.47,79.51,79.37,79.44,9220.0,75.3615,75.3995,75.2667,75.3331,9220.0
2023-04-17 12:55:00,79.45,79.51,79.4,79.51,6492.0,75.3426,75.3995,75.2952,75.3995,6492.0
2023-04-17 13:00:00,79.52,79.6,79.47,79.55,13170.0,75.409,75.4848,75.3615,75.4374,13170.0
2023-04-17 13:05:00,79.54,79.55,79.44,79.48,5890.0,75.4279,75.4374,75.3331,75.371,5890.0
2023-04-17 13:10:00,79.51,79.51,79.46,79.48,7290.0,75.3995,75.3995,75.3521,75.371,7290.0
2023-04-17 13:15:00,79.49,79.59,79.47,79.53,7405.0,75.3805,75.4753,75.3615,75.4184,7405.0
2023-04-17 13:20:00,79.54,79.57,79.47,79.48,10556.0,75.4279,75.4564,75.3615,75.371,10556.0
2023-04-17 13:25:00,79.47,79.55,79.45,79.53,19280.0,75.3615,75.4374,75.3426,75.4184,19280.0
2023-04-17 13:30:00,79.5,79.56,79.49,79.52,7511.0,75.39,75.4469,75.3805,75.409,7511.0
2023-04-17 13:35:00,79.52,79.61,79.51,79.6,9686.0,75.409,75.4943,75.3995,75.4848,9686.0
2023-04-17 13:40:00,79.62,79.63,79.5,79.51,7260.0,75.5038,75.5133,75.39,75.3995,7260.0
2023-04-17 13:45:00,79.52,79.55,79.47,79.5,16839.0,75.409,75.4374,75.3615,75.39,16839.0
2023-04-17 13:50:00,79.49,79.5,79.44,79.5,7192.0,75.3805,75.39,75.3331,75.39,7192.0
2023-04-17 13:55:00,79.48,79.48,79.38,79.38,7197.0,75.371,75.371,75.2762,75.2762,7197.0
2023-04-17 14:00:00,79.39,79.44,79.33,79.44,11066.0,75.2857,75.3331,75.2288,75.3331,11066.0
2023-04-17 14:05:00,79.4,79.43,79.34,79.42,9557.0,75.2952,75.3236,75.2383,75.3141,9557.0
2023-04-17 14:10:00,79.41,79.5,79.39,79.43,13244.0,75.3046,75.39,75.2857,75.3236,13244.0
2023-04-17 14:15:00,79.43,79.47,79.42,79.45,9777.0,75.3236,75.3615,75.3141,75.3426,9777.0
2023-04-17 14:20:00,79.44,79.55,79.44,79.55,9503.0,75.3331,75.4374,75.3331,75.4374,9503.0
2023-04-17 14:25:00,79.56,79.61,79.54,79.6,8759.0,75.4469,75.4943,75.4279,75.4848,8759.0
2023-04-17 14:30:00,79.61,79.71,79.59,79.69,16353.0,75.4943,75.5891,75.4753,75.5702,16353.0
2023-04-17 14:35:00,79.69,79.73,79.64,79.73,9047.0,75.5702,75.6081,75.5227,75.6081,9047.0
2023-04-17 14:40:00,79.75,79.85,79.74,79.83,12924.0,75.6271,75.7219,75.6176,75.7029,12924.0
2023-04-17 14:45:00,79.83,79.91,79.81,79.89,9725.0,75.7029,75.7788,75.684,75.7598,9725.0
2023-04-17 14:50:00,79.91,79.98,79.87,79.94,17164.0,75.7788,75.8452,75.7409,75.8072,17164.0
2023-04-17 14:55:00,79.94,80.06,79.93,80.06,16327.0,75.8072,75.921,75.7978,75.921,16327.0
2023-04-17 15:00:00,80.09,80.24,80.09,80.22,23424.0,75.9495,76.0917,75.9495,76.0728,23424.0
2023-04-17 15:05:00,80.23,80.38,80.18,80.32,22264.0,76.0822,76.2245,76.0348,76.1676,22264.0
2023-04-17 15:10:00,80.34,80.4,80.3,80.34,22173.0,76.1866,76.2435,76.1486,76.1866,22173.0
2023-04-17 15:15:00,80.35,80.46,80.35,80.39,23554.0,76.196,76.3004,76.196,76.234,23554.0
2023-04-17 15:20:00,80.41,80.47,80.39,80.44,20711.0,76.2529,76.3098,76.234,76.2814,20711.0
2023-04-17 15:25:00,80.43,80.45,80.34,80.42,36358.0,76.2719,76.2909,76.1866,76.2624,36358.0
2023-04-17 15:30:00,80.41,80.41,80.2,80.3,62174.0,76.2529,76.2529,76.0538,76.1486,62174.0
2023-04-17 15:35:00,80.28,80.28,80.12,80.23,39457.0,76.1297,76.1297,75.9779,76.0822,39457.0
2023-04-17 15:40:00,80.23,80.37,80.21,80.36,25721.0,76.0822,76.215,76.0633,76.2055,25721.0
2023-04-17 15:45:00,80.36,80.44,80.27,80.4,54115.0,76.2055,76.2814,76.1202,76.2435,54115.0
2023-04-17 15:50:00,80.41,80.66,80.37,80.59,84211.0,76.2529,76.49,76.215,76.4236,84211.0
2023-04-17 15:55:00,80.58,80.7,80.48,80.53,186400.0,76.4142,76.5279,76.3193,76.3667,186400.0
2023-04-18 09:30:00,81.48,81.65,81.16,81.53,53956.0,77.2676,77.4288,76.9642,77.315,53956.0
2023-04-18 09:35:00,81.57,81.77,81.56,81.74,24100.0,77.353,77.5426,77.3435,77.5142,24100.0
2023-04-18 09:40:00,81.75,82.26,81.75,82.03,35801.0,77.5237,78.0073,77.5237,77.7892,35801.0
2023-04-18 09:45:00,82.03,82.07,81.89,81.9,71052.0,77.7892,77.8271,77.6564,77.6659,71052.0
2023-04-18 09:50:00,81.9,81.96,81.69,81.74,35575.0,77.6659,77.7228,77.4668,77.5142,35575.0
2023-04-18 09:55:00,81.76,81.76,81.23,81.37,28115.0,77.5331,77.5331,77.0305,77.1633,28115.0
2023-04-18 10:00:00,81.29,81.47,81.14,81.19,19495.0,77.0874,77.2581,76.9452,76.9926,19495.0
2023-04-18 10:05:00,81.2,81.54,81.18,81.46,31087.0,77.0021,77.3245,76.9831,77.2487,31087.0
2023-04-18 10:10:00,81.47,81.51,81.25,81.4,11786.0,77.2581,77.2961,77.0495,77.1918,11786.0
2023-04-18 10:15:00,81.36,81.48,81.34,81.43,15625.0,77.1538,77.2676,77.1349,77.2202,15625.0
2023-04-18 10:20:00,81.43,81.44,81.32,81.37,21334.0,77.2202,77.2297,77.1159,77.1633,21334.0
2023-04-18 10:25:00,81.32,81.32,81.01,81.06,101944.0,77.1159,77.1159,76.8219,76.8693,101944.0
2023-04-18 10:30:00,81.05,81.05,80.72,80.81,76308.0,76.8599,76.8599,76.5469,76.6323,76308.0
2023-04-18 10:35:00,80.79,81.15,80.77,81.11,15507.0,76.6133,76.9547,76.5943,76.9168,15507.0
2023-04-18 10:40:00,81.09,81.16,81.08,81.11,20785.0,76.8978,76.9642,76.8883,76.9168,20785.0
2023-04-18 10:45:00,81.1,81.21,80.78,80.8,91005.0,76.9073,77.0116,76.6038,76.6228,91005.0
2023-04-18 10:50:00,80.76,80.96,80.62,80.83,16255.0,76.5848,76.7745,76.4521,76.6512,16255.0
2023-04-18 10:55:00,80.84,81.02,80.83,80.95,9202.0,76.6607,76.8314,76.6512,76.765,9202.0
2023-04-18 11:00:00,80.95,81.04,80.94,80.97,9688.0,76.765,76.8504,76.7555,76.784,9688.0
2023-04-18 11:05:00,80.97,81.07,80.95,81.02,5825.0,76.784,76.8788,76.765,76.8314,5825.0
2023-04-18 11:10:00,81.04,81.11,80.94,81.06,7570.0,76.8504,76.9168,76.7555,76.8693,7570.0
2023-04-18 11:15:00,81.06,81.27,81.0,81.23,11643.0,76.8693,77.0685,76.8124,77.0305,11643.0
2023-04-18 11:20:00,81.23,81.23,80.92,80.97,30021.0,77.0305,77.0305,76.7366,76.784,30021.0
2023-04-18 11:25:00,81.02,81.07,80.9,81.05,65374.0,76.8314,76.8788,76.7176,76.8599,65374.0
2023-04-18 11:30:00,81.05,81.05,80.89,80.89,17421.0,76.8599,76.8599,76.7081,76.7081,17421.0
2023-04-18 11:35:00,80.9,81.01,80.59,80.62,22114.0,76.7176,76.8219,76.4236,76.4521,22114.0
2023-04-18 11:40:00,80.61,80.9,80.61,80.84,8799.0,76.4426,76.7176,76.4426,76.6607,8799.0
2023-04-18 11:45:00,80.86,80.86,80.73,80.83,8412.0,76.6797,76.6797,76.5564,76.6512,8412.0
2023-04-18 11:50:00,80.83,80.94,80.77,80.94,7121.0,76.6512,76.7555,76.5943,76.7555,7121.0
2023-04-18 11:55:00,80.98,80.98,80.88,80.93,6129.0,76.7935,76.7935,76.6986,76.7461,6129.0
2023-04-18 12:00:00,80.93,80.97,80.84,80.92,10914.0,76.7461,76.784,76.6607,76.7366,10914.0
2023-04-18 12:05:00,80.91,81.1,80.9,81.08,8859.0,76.7271,76.9073,76.7176,76.8883,8859.0
2023-04-18 12:10:00,81.07,81.22,81.06,81.19,8473.0,76.8788,77.0211,76.8693,76.9926,8473.0
2023-04-18 12:15:00,81.18,81.22,81.13,81.2,10383.0,76.9831,77.0211,76.9357,77.0021,10383.0
2023-04-18 12:20:00,81.18,81.18,81.04,81.04,15860.0,76.9831,76.9831,76.8504,76.8504,15860.0
2023-04-18 12:25:00,81.01,81.11,80.98,81.1,54062.0,76.8219,76.9168,76.7935,76.9073,54062.0
2023-04-18 12:30:00,81.11,81.14,80.91,80.98,42023.0,76.9168,76.9452,76.7271,76.7935,42023.0
2023-04-18 12:35:00,80.96,80.97,80.82,80.82,13470.0,76.7745,76.784,76.6417,76.6417,13470.0
2023-04-18 12:40:00,80.82,80.84,80.75,80.77,8675.0,76.6417,76.6607,76.5754,76.5943,8675.0
2023-04-18 12:45:00,80.76,80.79,80.67,80.75,8857.0,76.5848,76.6133,76.4995,76.5754,8857.0
2023-04-18 12:50:00,80.75,80.8,80.59,80.64,19047.0,76.5754,76.6228,76.4236,76.471,19047.0
2023-04-18 12:55:00,80.66,80.73,80.64,80.65,20701.0,76.49,76.5564,76.471,76.4805,20701.0
2023-04-18 13:00:00,80.67,80.71,80.61,80.69,15181.0,76.4995,76.5374,76.4426,76.5185,15181.0
2023-04-18 13:05:00,80.7,80.81,80.68,80.77,4207.0,76.5279,76.6323,76.509,76.5943,4207.0
2023-04-18 13:10:00,80.77,80.78,80.69,80.73,8475.0,76.5943,76.6038,76.5185,76.5564,8475.0
2023-04-18 13:15:00,80.72,80.76,80.68,80.74,6609.0,76.5469,76.5848,76.509,76.5659,6609.0
2023-04-18 13:20:00,80.76,80.77,80.7,80.71,4915.0,76.5848,76.5943,76.5279,76.5374,4915.0
2023-04-18 13:25:00,80.71,80.76,80.66,80.66,3931.0,76.5374,76.5848,76.49,76.49,3931.0
2023-04-18 13:30:00,80.69,80.81,80.68,80.81,30040.0,76.5185,76.6323,76.509,76.6323,30040.0
2023-04-18 13:35:00,80.81,80.83,80.79,80.79,9334.0,76.6323,76.6512,76.6133,76.6133,9334.0
2023-04-18 13:40:00,80.76,80.84,80.72,80.84,5474.0,76.5848,76.6607,76.5469,76.6607,5474.0
2023-04-18 13:45:00,80.82,80.9,80.8,80.82,5177.0,76.6417,76.7176,76.6228,76.6417,5177.0
2023-04-18 13:50:00,80.81,80.82,80.76,80.78,7747.0,76.6323,76.6417,76.5848,76.6038,7747.0
2023-04-18 13:55:00,80.76,80.78,80.47,80.47,54689.0,76.5848,76.6038,76.3098,76.3098,54689.0
2023-04-18 14:00:00,80.48,80.62,80.48,80.56,17042.0,76.3193,76.4521,76.3193,76.3952,17042.0
2023-04-18 14:05:00,80.56,80.6,80.38,80.46,21874.0,76.3952,76.4331,76.2245,76.3004,21874.0
2023-04-18 14:10:00,80.48,80.56,80.45,80.5,12432.0,76.3193,76.3952,76.2909,76.3383,12432.0
2023-04-18 14:15:00,80.51,80.55,80.43,80.52,8667.0,76.3478,76.3857,76.2719,76.3573,8667.0
2023-04-18 14:20:00,80.52,80.68,80.5,80.62,6553.0,76.3573,76.509,76.3383,76.4521,6553.0
2023-04-18 14:25:00,80.63,80.66,80.56,80.56,11302.0,76.4616,76.49,76.3952,76.3952,11302.0
2023-04-18 14:30:00,80.55,80.58,80.52,80.53,16792.0,76.3857,76.4142,76.3573,76.3667,16792.0
2023-04-18 14:35:00,80.54,80.57,80.47,80.49,15283.0,76.3762,76.4047,76.3098,76.3288,15283.0
2023-04-18 14:40:00,80.48,80.51,80.28,80.33,17253.0,76.3193,76.3478,76.1297,76.1771,17253.0
2023-04-18 14:45:00,80.33,80.34,80.02,80.14,36223.0,76.1771,76.1866,75.8831,75.9969,36223.0
2023-04-18 14:50:00,80.16,80.21,80.04,80.19,13274.0,76.0159,76.0633,75.9021,76.0443,13274.0
2023-04-18 14:55:00,80.18,80.24,80.16,80.23,10713.0,76.0348,76.0917,76.0159,76.0822,10713.0
2023-04-18 15:00:00,80.23,80.33,80.19,80.33,14007.0,76.0822,76.1771,76.0443,76.1771,14007.0
2023-04-18 15:05:00,80.35,80.43,80.33,80.33,12122.0,76.196,76.2719,76.1771,76.1771,12122.0
2023-04-18 15:10:00,80.35,80.49,80.35,80.47,7666.0,76.196,76.3288,76.196,76.3098,7666.0
2023-04-18 15:15:00,80.49,80.52,80.43,80.52,5724.0,76.3288,76.3573,76.2719,76.3573,5724.0
2023-04-18 15:20:00,80.55,80.6,80.53,80.56,10606.0,76.3857,76.4331,76.3667,76.3952,10606.0
2023-04-18 15:25:00,80.57,80.6,80.44,80.54,124198.0,76.4047,76.4331,76.2814,76.3762,124198.0
2023-04-18 15:30:00,80.54,80.62,80.47,80.6,24591.0,76.3762,76.4521,76.3098,76.4331,24591.0
2023-04-18 15:35:00,80.63,80.69,80.57,80.63,16198.0,76.4616,76.5185,76.4047,76.4616,16198.0
2023-04-18 15:40:00,80.64,80.76,80.63,80.75,18785.0,76.471,76.5848,76.4616,76.5754,18785.0
2023-04-18 15:45:00,80.76,80.79,80.7,80.72,21088.0,76.5848,76.6133,76.5279,76.5469,21088.0
2023-04-18 15:50:00,80.73,80.87,80.7,80.83,54525.0,76.5564,76.6892,76.5279,76.6512,54525.0
2023-04-18 15:55:00,80.84,80.95,80.69,80.76,225159.0,76.6607,76.765,76.5185,76.5848,225159.0
2023-04-19 09:30:00,80.19,80.19,79.54,79.71,55732.0,76.0443,76.0443,75.4279,75.5891,55732.0
2023-04-19 09:35:00,79.7,79.85,79.61,79.81,21523.0,75.5796,75.7219,75.4943,75.684,21523.0
2023-04-19 09:40:00,79.81,79.9,79.66,79.69,17633.0,75.684,75.7693,75.5417,75.5702,17633.0
2023-04-19 09:45:00,79.67,79.69,79.38,79.41,34381.0,75.5512,75.5702,75.2762,75.3046,34381.0
2023-04-19 09:50:00,79.41,79.64,79.4,79.41,16012.0,75.3046,75.5227,75.2952,75.3046,16012.0
2023-04-19 09:55:00,79.42,79.48,79.27,79.27,15471.0,75.3141,75.371,75.1719,75.1719,15471.0
2023-04-19 10:00:00,79.25,79.29,78.98,79.01,78348.0,75.1529,75.1908,74.8969,74.9253,78348.0
2023-04-19 10:05:00,79.03,79.08,78.84,78.9,64862.0,74.9443,74.9917,74.7641,74.821,64862.0
2023-04-19 10:10:00,78.93,79.01,78.81,78.87,28006.0,74.8495,74.9253,74.7357,74.7926,28006.0
2023-04-19 10:15:00,78.87,78.88,78.67,78.81,21169.0,74.7926,74.802,74.6029,74.7357,21169.0
2023-04-19 10:20:00,78.79,78.95,78.79,78.89,18143.0,74.7167,74.8684,74.7167,74.8115,18143.0
2023-04-19 10:25:00,78.89,79.04,78.82,79.02,15154.0,74.8115,74.9538,74.7451,74.9348,15154.0
2023-04-19 10:30:00,79.02,79.17,79.0,79.09,14030.0,74.9348,75.077,74.9158,75.0012,14030.0
2023-04-19 10:35:00,79.12,79.21,79.02,79.21,9854.0,75.0296,75.115,74.9348,75.115,9854.0
2023-04-19 10:40:00,79.25,79.37,79.23,79.37,18818.0,75.1529,75.2667,75.1339,75.2667,18818.0
2023-04-19 10:45:00,79.37,79.45,79.27,79.44,17366.0,75.2667,75.3426,75.1719,75.3331,17366.0
2023-04-19 10:50:00,79.45,79.69,79.4,79.41,16907.0,75.3426,75.5702,75.2952,75.3046,16907.0
2023-04-19 10:55:00,79.41,79.57,79.41,79.47,14691.0,75.3046,75.4564,75.3046,75.3615,14691.0
2023-04-19 11:00:00,79.48,79.54,79.41,79.43,7444.0,75.371,75.4279,75.3046,75.3236,7444.0
2023-04-19 11:05:00,79.42,79.42,79.2,79.26,8703.0,75.3141,75.3141,75.1055,75.1624,8703.0
2023-04-19 11:10:00,79.24,79.33,79.15,79.3,14549.0,75.1434,75.2288,75.0581,75.2003,14549.0
2023-04-19 11:15:00,79.31,79.34,79.2,79.25,7846.0,75.2098,75.2383,75.1055,75.1529,7846.0
2023-04-19 11:20:00,79.22,79.24,79.02,79.06,9568.0,75.1245,75.1434,74.9348,74.9727,9568.0
2023-04-19 11:25:00,79.06,79.17,79.01,79.15,16098.0,74.9727,75.077,74.9253,75.0581,16098.0
2023-04-19 11:30:00,79.14,79.19,79.12,79.12,8047.0,75.0486,75.096,75.0296,75.0296,8047.0
2023-04-19 11:35:00,79.13,79.3,79.13,79.27,8520.0,75.0391,75.2003,75.0391,75.1719,8520.0
2023-04-19 11:40:00,79.26,79.29,79.14,79.15,8680.0,75.1624,75.1908,75.0486,75.0581,8680.0
2023-04-19 11:45:00,79.15,79.18,79.12,79.13,7659.0,75.0581,75.0865,75.0296,75.0391,7659.0
2023-04-19 11:50:00,79.12,79.19,79.07,79.18,8693.0,75.0296,75.096,74.9822,75.0865,8693.0
2023-04-19 11:55:00,79.17,79.33,79.14,79.29,9953.0,75.077,75.2288,75.0486,75.1908,9953.0
2023-04-19 12:00:00,79.31,79.35,79.19,79.29,16098.0,75.2098,75.2477,75.096,75.1908,16098.0
2023-04-19 12:05:00,79.29,79.43,79.27,79.37,12238.0,75.1908,75.3236,75.1719,75.2667,12238.0
2023-04-19 12:10:00,79.38,79.4,79.31,79.38,3678.0,75.2762,75.2952,75.2098,75.2762,3678.0
2023-04-19 12:15:00,79.38,79.43,79.36,79.4,4598.0,75.2762,75.3236,75.2572,75.2952,4598.0
2023-04-19 12:20:00,79.39,79.39,79.25,79.26,10630.0,75.2857,75.2857,75.1529,75.1624,10630.0
2023-04-19 12:25:00,79.27,79.37,79.27,79.33,9879.0,75.1719,75.2667,75.1719,75.2288,9879.0
2023-04-19 12:30:00,79.34,79.43,79.33,79.4,8465.0,75.2383,75.3236,75.2288,75.2952,8465.0
2023-04-19 12:35:00,79.38,79.48,79.38,79.44,5072.0,75.2762,75.371,75.2762,75.3331,5072.0
2023-04-19 12:40:00,79.46,79.57,79.46,79.53,11820.0,75.3521,75.4564,75.3521,75.4184,11820.0
2023-04-19 12:45:00,79.53,79.54,79.46,79.49,6438.0,75.4184,75.4279,75.3521,75.3805,6438.0
2023-04-19 12:50:00,79.49,79.57,79.49,79.55,4826.0,75.3805,75.4564,75.3805,75.4374,4826.0
2023-04-19 12:55:00,79.54,79.55,79.46,79.48,2939.0,75.4279,75.4374,75.3521,75.371,2939.0
2023-04-19 13:00:00,79.49,79.51,79.43,79.5,5297.0,75.3805,75.3995,75.3236,75.39,5297.0
2023-04-19 13:05:00,79.52,79.61,79.5,79.55,13225.0,75.409,75.4943,75.39,75.4374,13225.0
2023-04-19 13:10:00,79.54,79.6,79.54,79.59,4694.0,75.4279,75.4848,75.4279,75.4753,4694.0
2023-04-19 13:15:00,79.59,79.6,79.43,79.48,22341.0,75.4753,75.4848,75.3236,75.371,22341.0
2023-04-19 13:20:00,79.48,79.48,79.43,79.44,7016.0,75.371,75.371,75.3236,75.3331,7016.0
2023-04-19 13:25:00,79.41,79.53,79.41,79.51,8150.0,75.3046,75.4184,75.3046,75.3995,8150.0
2023-04-19 13:30:00,79.54,79.54,79.44,79.45,6467.0,75.4279,75.4279,75.3331,75.3426,6467.0
2023-04-19 13:35:00,79.43,79.45,79.35,79.36,23684.0,75.3236,75.3426,75.2477,75.2572,23684.0
2023-04-19 13:40:00,79.36,79.43,79.35,79.4,6334.0,75.2572,75.3236,75.2477,75.2952,6334.0
2023-04-19 13:45:00,79.41,79.41,79.27,79.28,9476.0,75.3046,75.3046,75.1719,75.1814,9476.0
2023-04-19 13:50:00,79.29,79.4,79.27,79.32,20421.0,75.1908,75.2952,75.1719,75.2193,20421.0
2023-04-19 13:55:00,79.32,79.42,79.32,79.42,8386.0,75.2193,75.3141,75.2193,75.3141,8386.0
2023-04-19 14:00:00,79.43,79.55,79.36,79.38,8821.0,75.3236,75.4374,75.2572,75.2762,8821.0
2023-04-19 14:05:00,79.38,79.47,79.37,79.42,10487.0,75.2762,75.3615,75.2667,75.3141,10487.0
2023-04-19 14:10:00,79.41,79.43,79.36,79.41,9436.0,75.3046,75.3236,75.2572,75.3046,9436.0
2023-04-19 14:15:00,79.41,79.45,79.35,79.35,22944.0,75.3046,75.3426,75.2477,75.2477,22944.0
2023-04-19 14:20:00,79.36,79.46,79.36,79.46,6555.0,75.2572,75.3521,75.2572,75.3521,6555.0
2023-04-19 14:25:00,79.47,79.51,79.43,79.47,7521.0,75.3615,75.3995,75.3236,75.3615,7521.0
2023-04-19 14:30:00,79.47,79.48,79.28,79.34,25875.0,75.3615,75.371,75.1814,75.2383,25875.0
2023-04-19 14:35:00,79.32,79.44,79.32,79.43,9709.0,75.2193,75.3331,75.2193,75.3236,9709.0
2023-04-19 14:40:00,79.43,79.46,79.41,79.43,7229.0,75.3236,75.3521,75.3046,75.3236,7229.0
2023-04-19 14:45:00,79.42,79.47,79.35,79.47,8144.0,75.3141,75.3615,75.2477,75.3615,8144.0
2023-04-19 14:50:00,79.46,79.46,79.36,79.41,7172.0,75.3521,75.3521,75.2572,75.3046,7172.0
2023-04-19 14:55:00,79.39,79.5,79.39,79.5,7746.0,75.2857,75.39,75.2857,75.39,7746.0
2023-04-19 15:00:00,79.49,79.5,79.43,79.5,11019.0,75.3805,75.39,75.3236,75.39,11019.0
2023-04-19 15:05:00,79.5,79.56,79.42,79.56,11053.0,75.39,75.4469,75.3141,75.4469,11053.0
2023-04-19 15:10:00,79.56,79.68,79.54,79.66,13247.0,75.4469,75.5607,75.4279,75.5417,13247.0
2023-04-19 15:15:00,79.66,79.72,79.61,79.63,19682.0,75.5417,75.5986,75.4943,75.5133,19682.0
2023-04-19 15:20:00,79.61,79.62,79.53,79.54,44523.0,75.4943,75.5038,75.4184,75.4279,44523.0
2023-04-19 15:25:00,79.54,79.54,79.34,79.34,32186.0,75.4279,75.4279,75.2383,75.2383,32186.0
2023-04-19 15:30:00,79.35,79.44,79.29,79.33,47533.0,75.2477,75.3331,75.1908,75.2288,47533.0
2023-04-19 15:35:00,79.34,79.4,79.22,79.23,42769.0,75.2383,75.2952,75.1245,75.1339,42769.0
2023-04-19 15:40:00,79.23,79.26,79.16,79.24,69728.0,75.1339,75.1624,75.0676,75.1434,69728.0
2023-04-19 15:45:00,79.23,79.25,79.08,79.21,49842.0,75.1339,75.1529,74.9917,75.115,49842.0
2023-04-19 15:50:00,79.21,79.44,79.17,79.42,139381.0,75.115,75.3331,75.077,75.3141,139381.0
2023-04-19 15:55:00,79.41,79.49,79.32,79.37,191167.0,75.3046,75.3805,75.2193,75.2667,191167.0
2023-04-20 09:30:00,77.75,77.78,77.19,77.21,149861.0,73.7305,73.7589,73.1994,73.2184,149861.0
2023-04-20 09:35:00,77.2,77.47,76.95,77.01,65115.0,73.2089,73.4649,72.9718,73.0287,65115.0
2023-04-20 09:40:00,76.99,77.56,76.98,77.56,44402.0,73.0097,73.5503,73.0003,73.5503,44402.0
2023-04-20 09:45:00,77.53,77.87,77.48,77.82,116343.0,73.5218,73.8443,73.4744,73.7968,116343.0
2023-04-20 09:50:00,77.84,78.08,77.68,77.96,44087.0,73.8158,74.0434,73.6641,73.9296,44087.0
2023-04-20 09:55:00,78.0,78.33,77.93,78.16,24616.0,73.9675,74.2805,73.9012,74.1193,24616.0
2023-04-20 10:00:00,78.15,78.61,78.15,78.38,24867.0,74.1098,74.546,74.1098,74.3279,24867.0
2023-04-20 10:05:00,78.38,78.69,78.37,78.54,22611.0,74.3279,74.6219,74.3184,74.4796,22611.0
2023-04-20 10:10:00,78.56,78.7,78.49,78.59,17431.0,74.4986,74.6313,74.4322,74.527,17431.0
2023-04-20 10:15:00,78.58,78.71,78.39,78.56,226748.0,74.5175,74.6408,74.3374,74.4986,226748.0
2023-04-20 10:20:00,78.55,78.6,78.31,78.31,34901.0,74.4891,74.5365,74.2615,74.2615,34901.0
2023-04-20 10:25:00,78.29,78.45,78.25,78.29,17913.0,74.2425,74.3943,74.2046,74.2425,17913.0
2023-04-20 10:30:00,78.32,78.53,78.32,78.45,32318.0,74.271,74.4701,74.271,74.3943,32318.0
2023-04-20 10:35:00,78.42,78.43,78.2,78.3,79392.0,74.3658,74.3753,74.1572,74.252,79392.0
2023-04-20 10:40:00,78.28,78.46,78.2,78.41,106294.0,74.2331,74.4038,74.1572,74.3563,106294.0
2023-04-20 10:45:00,78.39,78.43,78.2,78.31,42848.0,74.3374,74.3753,74.1572,74.2615,42848.0
2023-04-20 10:50:00,78.34,78.38,78.25,78.25,40256.0,74.29,74.3279,74.2046,74.2046,40256.0
2023-04-20 10:55:00,78.24,78.35,78.22,78.31,36764.0,74.1951,74.2994,74.1762,74.2615,36764.0
2023-04-20 11:00:00,78.31,78.39,78.22,78.23,41911.0,74.2615,74.3374,74.1762,74.1856,41911.0
2023-04-20 11:05:00,78.25,78.29,77.93,78.1,94151.0,74.2046,74.2425,73.9012,74.0624,94151.0
2023-04-20 11:10:00,78.11,78.23,78.01,78.17,26343.0,74.0718,74.1856,73.977,74.1287,26343.0
2023-04-20 11:15:00,78.18,78.22,78.09,78.11,17580.0,74.1382,74.1762,74.0529,74.0718,17580.0
2023-04-20 11:20:00,78.12,78.2,78.07,78.18,10127.0,74.0813,74.1572,74.0339,74.1382,10127.0
2023-04-20 11:25:00,78.22,78.28,78.07,78.23,34771.0,74.1762,74.2331,74.0339,74.1856,34771.0
2023-04-20 11:30:00,78.23,78.27,78.14,78.15,36565.0,74.1856,74.2236,74.1003,74.1098,36565.0
2023-04-20 11:35:00,78.15,78.22,78.11,78.13,26371.0,74.1098,74.1762,74.0718,74.0908,26371.0
2023-04-20 11:40:00,78.13,78.31,78.12,78.16,52614.0,74.0908,74.2615,74.0813,74.1193,52614.0
2023-04-20 11:45:00,78.17,78.27,78.06,78.13,34032.0,74.1287,74.2236,74.0244,74.0908,34032.0
2023-04-20 11:50:00,78.13,78.18,78.02,78.16,21334.0,74.0908,74.1382,73.9865,74.1193,21334.0
2023-04-20 11:55:00,78.17,78.26,78.04,78.16,32120.0,74.1287,74.2141,74.0055,74.1193,32120.0
2023-04-20 12:00:00,78.18,78.26,78.13,78.16,19250.0,74.1382,74.2141,74.0908,74.1193,19250.0
2023-04-20 12:05:00,78.14,78.15,78.03,78.09,17035.0,74.1003,74.1098,73.996,74.0529,17035.0
2023-04-20 12:10:00,78.09,78.27,78.08,78.15,21760.0,74.0529,74.2236,74.0434,74.1098,21760.0
2023-04-20 12:15:00,78.17,78.23,78.13,78.17,17478.0,74.1287,74.1856,74.0908,74.1287,17478.0
2023-04-20 12:20:00,78.19,78.21,78.03,78.04,17145.0,74.1477,74.1667,73.996,74.0055,17145.0
2023-04-20 12:25:00,78.0,78.19,77.99,78.07,26902.0,73.9675,74.1477,73.958,74.0339,26902.0
2023-04-20 12:30:00,78.07,78.32,78.05,78.25,21468.0,74.0339,74.271,74.0149,74.2046,21468.0
2023-04-20 12:35:00,78.26,78.28,78.14,78.18,30462.0,74.2141,74.2331,74.1003,74.1382,30462.0
2023-04-20 12:40:00,78.18,78.22,78.15,78.17,26250.0,74.1382,74.1762,74.1098,74.1287,26250.0
2023-04-20 12:45:00,78.2,78.37,78.19,78.32,38395.0,74.1572,74.3184,74.1477,74.271,38395.0
2023-04-20 12:50:00,78.32,78.47,78.29,78.4,31706.0,74.271,74.4132,74.2425,74.3469,31706.0
2023-04-20 12:55:00,78.39,78.47,78.36,78.47,17006.0,74.3374,74.4132,74.3089,74.4132,17006.0
2023-04-20 13:00:00,78.48,78.51,78.33,78.34,23097.0,74.4227,74.4512,74.2805,74.29,23097.0
2023-04-20 13:05:00,78.36,78.42,78.3,78.34,29436.0,74.3089,74.3658,74.252,74.29,29436.0
2023-04-20 13:10:00,78.34,78.65,78.32,78.6,26013.0,74.29,74.5839,74.271,74.5365,26013.0
2023-04-20 13:15:00,78.59,78.61,78.37,78.4,87759.0,74.527,74.546,74.3184,74.3469,87759.0
2023-04-20 13:20:00,78.39,78.41,78.29,78.3,42086.0,74.3374,74.3563,74.2425,74.252,42086.0
2023-04-20 13:25:00,78.3,78.32,78.26,78.3,43259.0,74.252,74.271,74.2141,74.252,43259.0
2023-04-20 13:30:00,78.3,78.48,78.26,78.41,35978.0,74.252,74.4227,74.2141,74.3563,35978.0
2023-04-20 13:35:00,78.41,78.49,78.33,78.42,40443.0,74.3563,74.4322,74.2805,74.3658,40443.0
2023-04-20 13:40:00,78.42,78.52,78.4,78.43,22997.0,74.3658,74.4606,74.3469,74.3753,22997.0
2023-04-20 13:45:00,78.41,78.47,78.29,78.31,54554.0,74.3563,74.4132,74.2425,74.2615,54554.0
2023-04-20 13:50:00,78.33,78.5,78.28,78.49,55679.0,74.2805,74.4417,74.2331,74.4322,55679.0
2023-04-20 13:55:00,78.49,78.57,78.2,78.26,33737.0,74.4322,74.5081,74.1572,74.2141,33737.0
2023-04-20 14:00:00,78.25,78.26,78.15,78.19,16153.0,74.2046,74.2141,74.1098,74.1477,16153.0
2023-04-20 14:05:00,78.19,78.29,78.14,78.28,29046.0,74.1477,74.2425,74.1003,74.2331,29046.0
2023-04-20 14:10:00,78.27,78.36,78.24,78.26,55878.0,74.2236,74.3089,74.1951,74.2141,55878.0
2023-04-20 14:15:00,78.26,78.29,78.04,78.07,18630.0,74.2141,74.2425,74.0055,74.0339,18630.0
2023-04-20 14:20:00,78.09,78.13,77.99,77.99,21283.0,74.0529,74.0908,73.958,73.958,21283.0
2023-04-20 14:25:00,77.99,78.02,77.85,77.88,24719.0,73.958,73.9865,73.8253,73.8537,24719.0
2023-04-20 14:30:00,77.87,77.88,77.71,77.77,27968.0,73.8443,73.8537,73.6925,73.7494,27968.0
2023-04-20 14:35:00,77.77,77.79,77.55,77.62,15841.0,73.7494,73.7684,73.5408,73.6072,15841.0
2023-04-20 14:40:00,77.61,77.62,77.44,77.49,22203.0,73.5977,73.6072,73.4365,73.4839,22203.0
2023-04-20 14:45:00,77.48,77.53,77.4,77.41,20136.0,73.4744,73.5218,73.3986,73.408,20136.0
2023-04-20 14:50:00,77.4,77.52,77.38,77.47,18937.0,73.3986,73.5123,73.3796,73.4649,18937.0
2023-04-20 14:55:00,77.46,77.71,77.46,77.69,22632.0,73.4554,73.6925,73.4554,73.6736,22632.0
2023-04-20 15:00:00,77.69,77.76,77.45,77.47,28967.0,73.6736,73.7399,73.446,73.4649,28967.0
2023-04-20 15:05:00,77.46,77.49,77.36,77.42,21625.0,73.4554,73.4839,73.3606,73.4175,21625.0
2023-04-20 15:10:00,77.4,77.4,77.26,77.27,17025.0,73.3986,73.3986,73.2658,73.2753,17025.0
2023-04-20 15:15:00,77.26,77.29,77.08,77.18,43522.0,73.2658,73.2942,73.0951,73.1899,43522.0
2023-04-20 15:20:00,77.19,77.28,77.13,77.17,34032.0,73.1994,73.2848,73.1425,73.1804,34032.0
2023-04-20 15:25:00,77.17,77.23,77.07,77.1,109287.0,73.1804,73.2373,73.0856,73.1141,109287.0
2023-04-20 15:30:00,77.1,77.34,77.1,77.29,53590.0,73.1141,73.3417,73.1141,73.2942,53590.0
2023-04-20 15:35:00,77.27,77.31,77.14,77.26,31243.0,73.2753,73.3132,73.152,73.2658,31243.0
2023-04-20 15:40:00,77.27,77.29,77.16,77.17,36863.0,73.2753,73.2942,73.171,73.1804,36863.0
2023-04-20 15:45:00,77.16,77.3,77.11,77.28,50371.0,73.171,73.3037,73.1235,73.2848,50371.0
2023-04-20 15:50:00,77.27,77.49,77.09,77.48,188903.0,73.2753,73.4839,73.1046,73.4744,188903.0
2023-04-20 15:55:00,77.49,77.53,77.37,77.51,409372.0,73.4839,73.5218,73.3701,73.5029,409372.0
2023-04-21 09:30:00,77.01,77.14,76.61,76.63,91732.0,73.0287,73.152,72.6494,72.6684,91732.0
2023-04-21 09:35:00,76.64,76.64,76.25,76.52,26958.0,72.6778,72.6778,72.308,72.564,26958.0
2023-04-21 09:40:00,76.45,76.68,76.39,76.62,13058.0,72.4977,72.7158,72.4408,72.6589,13058.0
2023-04-21 09:45:00,76.65,76.98,76.6,76.93,13558.0,72.6873,73.0003,72.6399,72.9528,13558.0
2023-04-21 09:50:00,76.92,76.92,76.52,76.55,14135.0,72.9434,72.9434,72.564,72.5925,14135.0
2023-04-21 09:55:00,76.52,76.56,76.35,76.37,13536.0,72.564,72.602,72.4028,72.4218,13536.0
2023-04-21 10:00:00,76.35,76.44,76.26,76.43,23092.0,72.4028,72.4882,72.3175,72.4787,23092.0
2023-04-21 10:05:00,76.41,76.56,76.38,76.55,11062.0,72.4597,72.602,72.4313,72.5925,11062.0
2023-04-21 10:10:00,76.58,76.76,76.56,76.71,9113.0,72.6209,72.7916,72.602,72.7442,9113.0
2023-04-21 10:15:00,76.73,76.87,76.64,76.77,14463.0,72.7632,72.896,72.6778,72.8011,14463.0
2023-04-21 10:20:00,76.8,76.89,76.71,76.75,18122.0,72.8296,72.9149,72.7442,72.7822,18122.0
2023-04-21 10:25:00,76.76,76.94,76.71,76.75,18258.0,72.7916,72.9623,72.7442,72.7822,18258.0
2023-04-21 10:30:00,76.75,76.87,76.69,76.79,18532.0,72.7822,72.896,72.7253,72.8201,18532.0
2023-04-21 10:35:00,76.78,76.79,76.51,76.51,19355.0,72.8106,72.8201,72.5546,72.5546,19355.0
2023-04-21 10:40:00,76.51,76.59,76.22,76.22,35006.0,72.5546,72.6304,72.2796,72.2796,35006.0
2023-04-21 10:45:00,76.22,76.36,76.17,76.36,32566.0,72.2796,72.4123,72.2321,72.4123,32566.0
2023-04-21 10:50:00,76.4,76.62,76.39,76.52,19252.0,72.4502,72.6589,72.4408,72.564,19252.0
2023-04-21 10:55:00,76.53,76.64,76.48,76.64,19496.0,72.5735,72.6778,72.5261,72.6778,19496.0
2023-04-21 11:00:00,76.66,76.86,76.64,76.86,14086.0,72.6968,72.8865,72.6778,72.8865,14086.0
2023-04-21 11:05:00,76.86,76.86,76.55,76.62,73944.0,72.8865,72.8865,72.5925,72.6589,73944.0
2023-04-21 11:10:00,76.63,76.71,76.5,76.58,10737.0,72.6684,72.7442,72.5451,72.6209,10737.0
2023-04-21 11:15:00,76.57,76.63,76.46,76.56,10618.0,72.6115,72.6684,72.5071,72.602,10618.0
2023-04-21 11:20:00,76.56,76.83,76.55,76.81,10613.0,72.602,72.858,72.5925,72.8391,10613.0
2023-04-21 11:25:00,76.83,76.85,76.76,76.81,5834.0,72.858,72.877,72.7916,72.8391,5834.0
2023-04-21 11:30:00,76.79,77.01,76.77,77.01,5737.0,72.8201,73.0287,72.8011,73.0287,5737.0
2023-04-21 11:35:00,77.0,77.02,76.85,76.93,11899.0,73.0192,73.0382,72.877,72.9528,11899.0
2023-04-21 11:40:00,76.94,76.97,76.81,76.89,35206.0,72.9623,72.9908,72.8391,72.9149,35206.0
2023-04-21 11:45:00,76.91,76.92,76.61,76.61,8053.0,72.9339,72.9434,72.6494,72.6494,8053.0
2023-04-21 11:50:00,76.6,76.79,76.57,76.77,13910.0,72.6399,72.8201,72.6115,72.8011,13910.0
2023-04-21 11:55:00,76.79,76.91,76.78,76.85,25355.0,72.8201,72.9339,72.8106,72.877,25355.0
2023-04-21 12:00:00,76.89,76.89,76.79,76.8,7955.0,72.9149,72.9149,72.8201,72.8296,7955.0
2023-04-21 12:05:00,76.81,76.86,76.74,76.78,11199.0,72.8391,72.8865,72.7727,72.8106,11199.0
2023-04-21 12:10:00,76.76,76.88,76.71,76.85,15402.0,72.7916,72.9054,72.7442,72.877,15402.0
2023-04-21 12:15:00,76.85,76.92,76.8,76.88,34190.0,72.877,72.9434,72.8296,72.9054,34190.0
2023-04-21 12:20:00,76.89,76.9,76.71,76.86,13861.0,72.9149,72.9244,72.7442,72.8865,13861.0
2023-04-21 12:25:00,76.83,76.85,76.69,76.71,8240.0,72.858,72.877,72.7253,72.7442,8240.0
2023-04-21 12:30:00,76.72,76.74,76.66,76.69,13582.0,72.7537,72.7727,72.6968,72.7253,13582.0
2023-04-21 12:35:00,76.7,76.71,76.64,76.65,13499.0,72.7347,72.7442,72.6778,72.6873,13499.0
2023-04-21 12:40:00,76.64,76.66,76.55,76.59,25263.0,72.6778,72.6968,72.5925,72.6304,25263.0
2023-04-21 12:45:00,76.58,76.67,76.58,76.62,21970.0,72.6209,72.7063,72.6209,72.6589,21970.0
2023-04-21 12:50:00,76.62,76.67,76.56,76.64,28983.0,72.6589,72.7063,72.602,72.6778,28983.0
2023-04-21 12:55:00,76.64,76.7,76.6,76.61,29670.0,72.6778,72.7347,72.6399,72.6494,29670.0
2023-04-21 13:00:00,76.61,76.66,76.57,76.61,18401.0,72.6494,72.6968,72.6115,72.6494,18401.0
2023-04-21 13:05:00,76.62,76.75,76.62,76.69,44291.0,72.6589,72.7822,72.6589,72.7253,44291.0
2023-04-21 13:10:00,76.69,76.71,76.56,76.56,22763.0,72.7253,72.7442,72.602,72.602,22763.0
2023-04-21 13:15:00,76.56,76.56,76.39,76.39,19407.0,72.602,72.602,72.4408,72.4408,19407.0
2023-04-21 13:20:00,76.38,76.45,76.36,76.41,24973.0,72.4313,72.4977,72.4123,72.4597,24973.0
2023-04-21 13:25:00,76.39,76.51,76.37,76.51,7876.0,72.4408,72.5546,72.4218,72.5546,7876.0
2023-04-21 13:30:00,76.5,76.58,76.47,76.49,17940.0,72.5451,72.6209,72.5166,72.5356,17940.0
2023-04-21 13:35:00,76.49,76.61,76.48,76.57,20369.0,72.5356,72.6494,72.5261,72.6115,20369.0
2023-04-21 13:40:00,76.59,76.71,76.58,76.69,37344.0,72.6304,72.7442,72.6209,72.7253,37344.0
2023-04-21 13:45:00,76.68,76.72,76.67,76.69,31858.0,72.7158,72.7537,72.7063,72.7253,31858.0
2023-04-21 13:50:00,76.7,76.81,76.67,76.73,46569.0,72.7347,72.8391,72.7063,72.7632,46569.0
2023-04-21 13:55:00,76.73,76.81,76.72,76.73,64980.0,72.7632,72.8391,72.7537,72.7632,64980.0
2023-04-21 14:00:00,76.76,76.87,76.74,76.81,117246.0,72.7916,72.896,72.7727,72.8391,117246.0
2023-04-21 14:05:00,76.81,76.96,76.77,76.85,49906.0,72.8391,72.9813,72.8011,72.877,49906.0
2023-04-21 14:10:00,76.85,77.03,76.82,76.98,22377.0,72.877,73.0477,72.8485,73.0003,22377.0
2023-04-21 14:15:00,76.99,77.11,76.99,77.01,15341.0,73.0097,73.1235,73.0097,73.0287,15341.0
2023-04-21 14:20:00,77.01,77.04,76.93,76.98,23618.0,73.0287,73.0572,72.9528,73.0003,23618.0
2023-04-21 14:25:00,76.98,77.07,76.95,77.05,35099.0,73.0003,73.0856,72.9718,73.0666,35099.0
2023-04-21 14:30:00,77.04,77.1,76.88,76.9,22124.0,73.0572,73.1141,72.9054,72.9244,22124.0
2023-04-21 14:35:00,76.91,76.91,76.73,76.75,20538.0,72.9339,72.9339,72.7632,72.7822,20538.0
2023-04-21 14:40:00,76.76,76.89,76.76,76.81,8521.0,72.7916,72.9149,72.7916,72.8391,8521.0
2023-04-21 14:45:00,76.8,76.81,76.71,76.78,15180.0,72.8296,72.8391,72.7442,72.8106,15180.0
2023-04-21 14:50:00,76.79,76.79,76.67,76.77,11701.0,72.8201,72.8201,72.7063,72.8011,11701.0
2023-04-21 14:55:00,76.76,76.87,76.75,76.85,11842.0,72.7916,72.896,72.7822,72.877,11842.0
2023-04-21 15:00:00,76.84,76.92,76.73,76.73,14466.0,72.8675,72.9434,72.7632,72.7632,14466.0
2023-04-21 15:05:00,76.75,76.76,76.61,76.7,15530.0,72.7822,72.7916,72.6494,72.7347,15530.0
2023-04-21 15:10:00,76.71,76.77,76.7,76.7,12977.0,72.7442,72.8011,72.7347,72.7347,12977.0
2023-04-21 15:15:00,76.7,76.75,76.67,76.72,20685.0,72.7347,72.7822,72.7063,72.7537,20685.0
2023-04-21 15:20:00,76.72,76.78,76.68,76.7,15535.0,72.7537,72.8106,72.7158,72.7347,15535.0
2023-04-21 15:25:00,76.7,76.7,76.64,76.65,21652.0,72.7347,72.7347,72.6778,72.6873,21652.0
2023-04-21 15:30:00,76.65,76.7,76.6,76.67,27650.0,72.6873,72.7347,72.6399,72.7063,27650.0
2023-04-21 15:35:00,76.67,76.74,76.61,76.62,28815.0,72.7063,72.7727,72.6494,72.6589,28815.0
2023-04-21 15:40:00,76.62,76.66,76.53,76.58,64065.0,72.6589,72.6968,72.5735,72.6209,64065.0
2023-04-21 15:45:00,76.57,76.59,76.52,76.54,52838.0,72.6115,72.6304,72.564,72.583,52838.0
2023-04-21 15:50:00,76.54,76.93,76.53,76.81,106581.0,72.583,72.9528,72.5735,72.8391,106581.0
2023-04-21 15:55:00,76.8,76.86,76.76,76.81,147646.0,72.8296,72.8865,72.7916,72.8391,147646.0
2023-04-24 09:30:00,76.75,76.88,76.56,76.85,46201.0,72.7822,72.9054,72.602,72.877,46201.0
2023-04-24 09:35:00,77.0,77.04,76.86,76.86,6079.0,73.0192,73.0572,72.8865,72.8865,6079.0
2023-04-24 09:40:00,76.88,76.98,76.83,76.83,16444.0,72.9054,73.0003,72.858,72.858,16444.0
2023-04-24 09:45:00,76.86,76.9,76.68,76.7,7370.0,72.8865,72.9244,72.7158,72.7347,7370.0
2023-04-24 09:50:00,76.7,76.78,76.64,76.73,9137.0,72.7347,72.8106,72.6778,72.7632,9137.0
2023-04-24 09:55:00,76.77,76.8,76.63,76.63,8662.0,72.8011,72.8296,72.6684,72.6684,8662.0
2023-04-24 10:00:00,76.67,76.75,76.61,76.74,39293.0,72.7063,72.7822,72.6494,72.7727,39293.0
2023-04-24 10:05:00,76.74,76.79,76.55,76.79,36398.0,72.7727,72.8201,72.5925,72.8201,36398.0
2023-04-24 10:10:00,76.8,77.02,76.77,76.96,9161.0,72.8296,73.0382,72.8011,72.9813,9161.0
2023-04-24 10:15:00,76.97,77.0,76.87,76.98,4600.0,72.9908,73.0192,72.896,73.0003,4600.0
2023-04-24 10:20:00,77.0,77.0,76.9,76.93,17881.0,73.0192,73.0192,72.9244,72.9528,17881.0
2023-04-24 10:25:00,76.92,76.99,76.85,76.99,59062.0,72.9434,73.0097,72.877,73.0097,59062.0
2023-04-24 10:30:00,77.0,77.07,76.86,76.87,12487.0,73.0192,73.0856,72.8865,72.896,12487.0
2023-04-24 10:35:00,76.83,76.83,76.6,76.65,23361.0,72.858,72.858,72.6399,72.6873,23361.0
2023-04-24 10:40:00,76.63,76.77,76.56,76.62,35665.0,72.6684,72.8011,72.602,72.6589,35665.0
2023-04-24 10:45:00,76.58,76.67,76.54,76.67,15109.0,72.6209,72.7063,72.583,72.7063,15109.0
2023-04-24 10:50:00,76.7,76.77,76.69,76.73,16644.0,72.7347,72.8011,72.7253,72.7632,16644.0
2023-04-24 10:55:00,76.74,76.77,76.65,76.65,11576.0,72.7727,72.8011,72.6873,72.6873,11576.0
2023-04-24 11:00:00,76.67,76.69,76.57,76.6,10961.0,72.7063,72.7253,72.6115,72.6399,10961.0
2023-04-24 11:05:00,76.6,76.67,76.49,76.52,25320.0,72.6399,72.7063,72.5356,72.564,25320.0
2023-04-24 11:10:00,76.49,76.57,76.45,76.45,12145.0,72.5356,72.6115,72.4977,72.4977,12145.0
2023-04-24 11:15:00,76.48,76.55,76.46,76.54,11284.0,72.5261,72.5925,72.5071,72.583,11284.0
2023-04-24 11:20:00,76.59,76.61,76.53,76.53,7880.0,72.6304,72.6494,72.5735,72.5735,7880.0
2023-04-24 11:25:00,76.57,76.65,76.47,76.47,15284.0,72.6115,72.6873,72.5166,72.5166,15284.0
2023-04-24 11:30:00,76.46,76.59,76.46,76.58,17471.0,72.5071,72.6304,72.5071,72.6209,17471.0
2023-04-24 11:35:00,76.59,76.62,76.51,76.55,8805.0,72.6304,72.6589,72.5546,72.5925,8805.0
2023-04-24 11:40:00,76.55,76.6,76.5,76.58,14792.0,72.5925,72.6399,72.5451,72.6209,14792.0
2023-04-24 11:45:00,76.57,76.62,76.5,76.52,11392.0,72.6115,72.6589,72.5451,72.564,11392.0
2023-04-24 11:50:00,76.51,76.51,76.4,76.44,45535.0,72.5546,72.5546,72.4502,72.4882,45535.0
2023-04-24 11:55:00,76.42,76.42,76.26,76.3,25348.0,72.4692,72.4692,72.3175,72.3554,25348.0
2023-04-24 12:00:00,76.3,76.42,76.3,76.35,15919.0,72.3554,72.4692,72.3554,72.4028,15919.0
2023-04-24 12:05:00,76.34,76.38,76.3,76.32,14236.0,72.3934,72.4313,72.3554,72.3744,14236.0
2023-04-24 12:10:00,76.32,76.39,76.27,76.35,11371.0,72.3744,72.4408,72.327,72.4028,11371.0
2023-04-24 12:15:00,76.34,76.47,76.27,76.46,11504.0,72.3934,72.5166,72.327,72.5071,11504.0
2023-04-24 12:20:00,76.46,76.49,76.43,76.46,4093.0,72.5071,72.5356,72.4787,72.5071,4093.0
2023-04-24 12:25:00,76.5,76.55,76.48,76.52,7722.0,72.5451,72.5925,72.5261,72.564,7722.0
2023-04-24 12:30:00,76.53,76.58,76.5,76.51,7486.0,72.5735,72.6209,72.5451,72.5546,7486.0
2023-04-24 12:35:00,76.49,76.58,76.49,76.58,8698.0,72.5356,72.6209,72.5356,72.6209,8698.0
2023-04-24 12:40:00,76.55,76.56,76.39,76.52,11472.0,72.5925,72.602,72.4408,72.564,11472.0
2023-04-24 12:45:00,76.51,76.6,76.45,76.6,28502.0,72.5546,72.6399,72.4977,72.6399,28502.0
2023-04-24 12:50:00,76.61,76.64,76.55,76.58,5981.0,72.6494,72.6778,72.5925,72.6209,5981.0
2023-04-24 12:55:00,76.58,76.65,76.53,76.61,10554.0,72.6209,72.6873,72.5735,72.6494,10554.0
2023-04-24 13:00:00,76.63,76.67,76.55,76.59,16008.0,72.6684,72.7063,72.5925,72.6304,16008.0
2023-04-24 13:05:00,76.58,76.61,76.53,76.53,10293.0,72.6209,72.6494,72.5735,72.5735,10293.0
2023-04-24 13:10:00,76.53,76.7,76.53,76.69,9179.0,72.5735,72.7347,72.5735,72.7253,9179.0
2023-04-24 13:15:00,76.67,76.67,76.58,76.59,5610.0,72.7063,72.7063,72.6209,72.6304,5610.0
2023-04-24 13:20:00,76.59,76.62,76.57,76.6,5758.0,72.6304,72.6589,72.6115,72.6399,5758.0
2023-04-24 13:25:00,76.6,76.69,76.6,76.66,4999.0,72.6399,72.7253,72.6399,72.6968,4999.0
2023-04-24 13:30:00,76.66,76.67,76.59,76.61,25026.0,72.6968,72.7063,72.6304,72.6494,25026.0
2023-04-24 13:35:00,76.59,76.64,76.56,76.58,4861.0,72.6304,72.6778,72.602,72.6209,4861.0
2023-04-24 13:40:00,76.59,76.65,76.59,76.59,5945.0,72.6304,72.6873,72.6304,72.6304,5945.0
2023-04-24 13:45:00,76.62,76.62,76.57,76.59,3979.0,72.6589,72.6589,72.6115,72.6304,3979.0
2023-04-24 13:50:00,76.59,76.75,76.59,76.75,9314.0,72.6304,72.7822,72.6304,72.7822,9314.0
2023-04-24 13:55:00,76.75,76.84,76.75,76.81,7130.0,72.7822,72.8675,72.7822,72.8391,7130.0
2023-04-24 14:00:00,76.84,76.86,76.79,76.84,8842.0,72.8675,72.8865,72.8201,72.8675,8842.0
2023-04-24 14:05:00,76.84,76.87,76.78,76.78,7571.0,72.8675,72.896,72.8106,72.8106,7571.0
2023-04-24 14:10:00,76.78,76.88,76.78,76.88,7857.0,72.8106,72.9054,72.8106,72.9054,7857.0
2023-04-24 14:15:00,76.88,76.96,76.81,76.9,12722.0,72.9054,72.9813,72.8391,72.9244,12722.0
2023-04-24 14:20:00,76.89,76.97,76.87,76.88,3756.0,72.9149,72.9908,72.896,72.9054,3756.0
2023-04-24 14:25:00,76.88,76.96,76.88,76.94,12763.0,72.9054,72.9813,72.9054,72.9623,12763.0
2023-04-24 14:30:00,76.95,76.97,76.84,76.87,20549.0,72.9718,72.9908,72.8675,72.896,20549.0
2023-04-24 14:35:00,76.87,76.93,76.83,76.86,17290.0,72.896,72.9528,72.858,72.8865,17290.0
2023-04-24 14:40:00,76.85,76.95,76.85,76.94,11050.0,72.877,72.9718,72.877,72.9623,11050.0
2023-04-24 14:45:00,76.93,77.02,76.87,77.0,47710.0,72.9528,73.0382,72.896,73.0192,47710.0
2023-04-24 14:50:00,77.0,77.04,76.96,77.0,58429.0,73.0192,73.0572,72.9813,73.0192,58429.0
2023-04-24 14:55:00,77.02,77.02,76.94,76.99,26643.0,73.0382,73.0382,72.9623,73.0097,26643.0
2023-04-24 15:00:00,77.0,77.07,76.98,77.02,19939.0,73.0192,73.0856,73.0003,73.0382,19939.0
2023-04-24 15:05:00,77.03,77.09,77.02,77.06,17764.0,73.0477,73.1046,73.0382,73.0761,17764.0
2023-04-24 15:10:00,77.06,77.12,77.03,77.11,51416.0,73.0761,73.133,73.0477,73.1235,51416.0
2023-04-24 15:15:00,77.12,77.12,77.02,77.09,15834.0,73.133,73.133,73.0382,73.1046,15834.0
2023-04-24 15:20:00,77.09,77.1,77.01,77.02,19416.0,73.1046,73.1141,73.0287,73.0382,19416.0
2023-04-24 15:25:00,77.02,77.05,76.97,76.99,30246.0,73.0382,73.0666,72.9908,73.0097,30246.0
2023-04-24 15:30:00,76.99,77.11,76.97,77.02,39815.0,73.0097,73.1235,72.9908,73.0382,39815.0
2023-04-24 15:35:00,77.01,77.07,76.95,77.0,24250.0,73.0287,73.0856,72.9718,73.0192,24250.0
2023-04-24 15:40:00,76.99,77.12,76.98,77.07,23811.0,73.0097,73.133,73.0003,73.0856,23811.0
2023-04-24 15:45:00,77.08,77.25,77.08,77.25,46665.0,73.0951,73.2563,73.0951,73.2563,46665.0
2023-04-24 15:50:00,77.25,77.26,77.06,77.11,128798.0,73.2563,73.2658,73.0761,73.1235,128798.0
2023-04-24 15:55:00,77.11,77.28,77.07,77.27,200057.0,73.1235,73.2848,73.0856,73.2753,200057.0
2023-04-25 09:30:00,76.87,76.93,76.42,76.48,61116.0,72.896,72.9528,72.4692,72.5261,61116.0
2023-04-25 09:35:00,76.44,76.44,75.95,76.01,20254.0,72.4882,72.4882,72.0235,72.0804,20254.0
2023-04-25 09:40:00,76.03,76.32,76.0,76.29,112831.0,72.0994,72.3744,72.0709,72.3459,112831.0
2023-04-25 09:45:00,76.3,76.34,75.95,76.08,33642.0,72.3554,72.3934,72.0235,72.1468,33642.0
2023-04-25 09:50:00,76.08,76.14,75.95,76.03,85417.0,72.1468,72.2037,72.0235,72.0994,85417.0
2023-04-25 09:55:00,76.03,76.25,75.97,76.25,6661.0,72.0994,72.308,72.0425,72.308,6661.0
2023-04-25 10:00:00,76.21,76.43,76.2,76.34,9166.0,72.2701,72.4787,72.2606,72.3934,9166.0
2023-04-25 10:05:00,76.36,76.44,76.31,76.37,78505.0,72.4123,72.4882,72.3649,72.4218,78505.0
2023-04-25 10:10:00,76.36,76.38,76.25,76.32,16638.0,72.4123,72.4313,72.308,72.3744,16638.0
2023-04-25 10:15:00,76.31,76.35,76.19,76.34,50160.0,72.3649,72.4028,72.2511,72.3934,50160.0
2023-04-25 10:20:00,76.31,76.38,76.25,76.31,25765.0,72.3649,72.4313,72.308,72.3649,25765.0
2023-04-25 10:25:00,76.33,76.47,76.32,76.39,15197.0,72.3839,72.5166,72.3744,72.4408,15197.0
2023-04-25 10:30:00,76.41,76.53,76.26,76.3,40377.0,72.4597,72.5735,72.3175,72.3554,40377.0
2023-04-25 10:35:00,76.28,76.3,76.05,76.06,13489.0,72.3365,72.3554,72.1183,72.1278,13489.0
2023-04-25 10:40:00,76.05,76.06,75.88,75.95,20880.0,72.1183,72.1278,71.9571,72.0235,20880.0
2023-04-25 10:45:00,75.95,76.31,75.91,76.31,17020.0,72.0235,72.3649,71.9856,72.3649,17020.0
2023-04-25 10:50:00,76.29,76.32,75.97,75.98,20343.0,72.3459,72.3744,72.0425,72.052,20343.0
2023-04-25 10:55:00,75.96,75.96,75.79,75.86,20336.0,72.033,72.033,71.8718,71.9382,20336.0
2023-04-25 11:00:00,75.89,75.9,75.61,75.61,28573.0,71.9666,71.9761,71.7011,71.7011,28573.0
2023-04-25 11:05:00,75.62,75.64,75.44,75.62,44665.0,71.7106,71.7295,71.5399,71.7106,44665.0
2023-04-25 11:10:00,75.61,75.63,75.42,75.45,33660.0,71.7011,71.7201,71.5209,71.5494,33660.0
2023-04-25 11:15:00,75.44,75.44,75.26,75.4,48216.0,71.5399,71.5399,71.3692,71.5019,48216.0
2023-04-25 11:20:00,75.4,75.55,75.32,75.36,32517.0,71.5019,71.6442,71.4261,71.464,32517.0
2023-04-25 11:25:00,75.34,75.51,75.34,75.45,12038.0,71.445,71.6063,71.445,71.5494,12038.0
2023-04-25 11:30:00,75.43,75.44,75.36,75.38,16410.0,71.5304,71.5399,71.464,71.483,16410.0
2023-04-25 11:35:00,75.33,75.38,75.29,75.35,10391.0,71.4356,71.483,71.3976,71.4545,10391.0
2023-04-25 11:40:00,75.33,75.33,75.21,75.29,12398.0,71.4356,71.4356,71.3218,71.3976,12398.0
2023-04-25 11:45:00,75.28,75.43,75.28,75.43,21528.0,71.3882,71.5304,71.3882,71.5304,21528.0
2023-04-25 11:50:00,75.4,75.43,75.34,75.36,17361.0,71.5019,71.5304,71.445,71.464,17361.0
2023-04-25 11:55:00,75.38,75.42,75.32,75.33,22291.0,71.483,71.5209,71.4261,71.4356,22291.0
2023-04-25 12:00:00,75.35,75.35,75.11,75.11,28985.0,71.4545,71.4545,71.2269,71.2269,28985.0
2023-04-25 12:05:00,75.1,75.14,74.89,74.95,48957.0,71.2175,71.2554,71.0183,71.0752,48957.0
2023-04-25 12:10:00,74.96,75.03,74.89,74.93,18683.0,71.0847,71.1511,71.0183,71.0562,18683.0
2023-04-25 12:15:00,74.92,75.15,74.85,75.15,27241.0,71.0468,71.2649,70.9804,71.2649,27241.0
2023-04-25 12:20:00,75.14,75.3,75.08,75.09,13672.0,71.2554,71.4071,71.1985,71.208,13672.0
2023-04-25 12:25:00,75.05,75.05,74.85,74.95,11281.0,71.17,71.17,70.9804,71.0752,11281.0
2023-04-25 12:30:00,74.92,75.05,74.89,74.97,14514.0,71.0468,71.17,71.0183,71.0942,14514.0
2023-04-25 12:35:00,75.0,75.06,74.97,75.05,7902.0,71.1226,71.1795,71.0942,71.17,7902.0
2023-04-25 12:40:00,75.05,75.21,75.05,75.19,13414.0,71.17,71.3218,71.17,71.3028,13414.0
2023-04-25 12:45:00,75.19,75.2,75.08,75.11,7964.0,71.3028,71.3123,71.1985,71.2269,7964.0
2023-04-25 12:50:00,75.1,75.13,75.01,75.02,10331.0,71.2175,71.2459,71.1321,71.1416,10331.0
2023-04-25 12:55:00,75.01,75.15,74.97,75.13,36787.0,71.1321,71.2649,71.0942,71.2459,36787.0
2023-04-25 13:00:00,75.18,75.24,75.1,75.13,91847.0,71.2933,71.3502,71.2175,71.2459,91847.0
2023-04-25 13:05:00,75.12,75.14,74.91,74.95,18193.0,71.2364,71.2554,71.0373,71.0752,18193.0
2023-04-25 13:10:00,74.96,75.05,74.88,74.88,14373.0,71.0847,71.17,71.0088,71.0088,14373.0
2023-04-25 13:15:00,74.89,74.9,74.6,74.87,20209.0,71.0183,71.0278,70.7433,70.9993,20209.0
2023-04-25 13:20:00,74.87,74.93,74.76,74.85,18645.0,70.9993,71.0562,70.895,70.9804,18645.0
2023-04-25 13:25:00,74.87,74.88,74.75,74.84,11935.0,70.9993,71.0088,70.8856,70.9709,11935.0
2023-04-25 13:30:00,74.82,74.93,74.76,74.9,11048.0,70.9519,71.0562,70.895,71.0278,11048.0
2023-04-25 13:35:00,74.91,74.93,74.86,74.9,9719.0,71.0373,71.0562,70.9899,71.0278,9719.0
2023-04-25 13:40:00,74.88,75.01,74.83,75.01,10370.0,71.0088,71.1321,70.9614,71.1321,10370.0
2023-04-25 13:45:00,75.03,75.03,74.8,74.86,13618.0,71.1511,71.1511,70.933,70.9899,13618.0
2023-04-25 13:50:00,74.87,74.87,74.72,74.74,15002.0,70.9993,70.9993,70.8571,70.8761,15002.0
2023-04-25 13:55:00,74.76,74.87,74.74,74.83,20350.0,70.895,70.9993,70.8761,70.9614,20350.0
2023-04-25 14:00:00,74.83,74.95,74.8,74.8,20196.0,70.9614,71.0752,70.933,70.933,20196.0
2023-04-25 14:05:00,74.8,74.96,74.77,74.79,22557.0,70.933,71.0847,70.9045,70.9235,22557.0
2023-04-25 14:10:00,74.78,74.89,74.76,74.89,12655.0,70.914,71.0183,70.895,71.0183,12655.0
2023-04-25 14:15:00,74.89,74.95,74.82,74.86,11946.0,71.0183,71.0752,70.9519,70.9899,11946.0
2023-04-25 14:20:00,74.87,75.06,74.87,75.03,12152.0,70.9993,71.1795,70.9993,71.1511,12152.0
2023-04-25 14:25:00,75.03,75.17,75.02,75.17,30633.0,71.1511,71.2838,71.1416,71.2838,30633.0
2023-04-25 14:30:00,75.17,75.19,75.08,75.09,25160.0,71.2838,71.3028,71.1985,71.208,25160.0
2023-04-25 14:35:00,75.09,75.31,75.06,75.19,59558.0,71.208,71.4166,71.1795,71.3028,59558.0
2023-04-25 14:40:00,75.19,75.2,75.0,75.01,17180.0,71.3028,71.3123,71.1226,71.1321,17180.0
2023-04-25 14:45:00,75.02,75.12,74.95,75.12,18048.0,71.1416,71.2364,71.0752,71.2364,18048.0
2023-04-25 14:50:00,75.12,75.13,74.91,74.92,43539.0,71.2364,71.2459,71.0373,71.0468,43539.0
2023-04-25 14:55:00,74.91,74.97,74.86,74.93,14047.0,71.0373,71.0942,70.9899,71.0562,14047.0
2023-04-25 15:00:00,74.92,75.02,74.87,74.92,19166.0,71.0468,71.1416,70.9993,71.0468,19166.0
2023-04-25 15:05:00,74.9,74.96,74.89,74.93,24834.0,71.0278,71.0847,71.0183,71.0562,24834.0
2023-04-25 15:10:00,74.93,75.0,74.85,74.9,29867.0,71.0562,71.1226,70.9804,71.0278,29867.0
2023-04-25 15:15:00,74.9,74.91,74.81,74.88,46811.0,71.0278,71.0373,70.9424,71.0088,46811.0
2023-04-25 15:20:00,74.89,74.96,74.77,74.77,43474.0,71.0183,71.0847,70.9045,70.9045,43474.0
2023-04-25 15:25:00,74.78,74.79,74.61,74.65,38562.0,70.914,70.9235,70.7528,70.7907,38562.0
2023-04-25 15:30:00,74.65,74.81,74.65,74.74,48992.0,70.7907,70.9424,70.7907,70.8761,48992.0
2023-04-25 15:35:00,74.72,74.73,74.58,74.62,85450.0,70.8571,70.8666,70.7243,70.7623,85450.0
2023-04-25 15:40:00,74.62,74.66,74.46,74.49,153715.0,70.7623,70.8002,70.6105,70.639,153715.0
2023-04-25 15:45:00,74.49,74.57,74.45,74.48,94923.0,70.639,70.7149,70.6011,70.6295,94923.0
2023-04-25 15:50:00,74.46,74.66,74.41,74.55,219926.0,70.6105,70.8002,70.5631,70.6959,219926.0
2023-04-25 15:55:00,74.55,74.55,74.35,74.37,480087.0,70.6959,70.6959,70.5062,70.5252,480087.0
2023-04-26 09:30:00,74.89,75.14,74.8,74.88,90387.0,71.0183,71.2554,70.933,71.0088,90387.0
2023-04-26 09:35:00,74.93,75.1,74.86,74.94,45849.0,71.0562,71.2175,70.9899,71.0657,45849.0
2023-04-26 09:40:00,74.91,74.91,74.59,74.59,21428.0,71.0373,71.0373,70.7338,70.7338,21428.0
2023-04-26 09:45:00,74.62,74.63,74.32,74.44,44314.0,70.7623,70.7718,70.4778,70.5916,44314.0
2023-04-26 09:50:00,74.4,74.51,74.17,74.22,23536.0,70.5536,70.658,70.3355,70.383,23536.0
2023-04-26 09:55:00,74.22,74.51,74.21,74.44,25601.0,70.383,70.658,70.3735,70.5916,25601.0
2023-04-26 10:00:00,74.44,74.44,74.3,74.39,15690.0,70.5916,70.5916,70.4588,70.5442,15690.0
2023-04-26 10:05:00,74.4,74.72,74.38,74.55,17623.0,70.5536,70.8571,70.5347,70.6959,17623.0
2023-04-26 10:10:00,74.57,74.73,74.48,74.49,12552.0,70.7149,70.8666,70.6295,70.639,12552.0
2023-04-26 10:15:00,74.49,74.52,74.27,74.33,18167.0,70.639,70.6674,70.4304,70.4873,18167.0
2023-04-26 10:20:00,74.3,74.44,74.24,74.36,20222.0,70.4588,70.5916,70.4019,70.5157,20222.0
2023-04-26 10:25:00,74.37,74.5,74.29,74.47,40446.0,70.5252,70.6485,70.4493,70.62,40446.0
2023-04-26 10:30:00,74.47,74.66,74.37,74.37,27361.0,70.62,70.8002,70.5252,70.5252,27361.0
2023-04-26 10:35:00,74.34,74.38,74.21,74.37,17737.0,70.4967,70.5347,70.3735,70.5252,17737.0
2023-04-26 10:40:00,74.37,74.47,74.27,74.32,15979.0,70.5252,70.62,70.4304,70.4778,15979.0
2023-04-26 10:45:00,74.3,74.51,74.29,74.51,31377.0,70.4588,70.658,70.4493,70.658,31377.0
2023-04-26 10:50:00,74.51,74.66,74.46,74.6,13618.0,70.658,70.8002,70.6105,70.7433,13618.0
2023-04-26 10:55:00,74.6,74.76,74.55,74.7,15199.0,70.7433,70.895,70.6959,70.8381,15199.0
2023-04-26 11:00:00,74.72,74.83,74.71,74.82,30475.0,70.8571,70.9614,70.8476,70.9519,30475.0
2023-04-26 11:05:00,74.83,74.92,74.74,74.83,17821.0,70.9614,71.0468,70.8761,70.9614,17821.0
2023-04-26 11:10:00,74.83,75.04,74.82,75.01,14158.0,70.9614,71.1606,70.9519,71.1321,14158.0
2023-04-26 11:15:00,75.02,75.24,75.02,75.05,41969.0,71.1416,71.3502,71.1416,71.17,41969.0
2023-04-26 11:20:00,75.05,75.06,74.84,74.88,23233.0,71.17,71.1795,70.9709,71.0088,23233.0
2023-04-26 11:25:00,74.87,74.87,74.72,74.77,13491.0,70.9993,70.9993,70.8571,70.9045,13491.0
2023-04-26 11:30:00,74.78,74.82,74.71,74.81,11551.0,70.914,70.9519,70.8476,70.9424,11551.0
2023-04-26 11:35:00,74.83,74.86,74.68,74.77,21275.0,70.9614,70.9899,70.8192,70.9045,21275.0
2023-04-26 11:40:00,74.77,74.87,74.75,74.86,11583.0,70.9045,70.9993,70.8856,70.9899,11583.0
2023-04-26 11:45:00,74.86,74.92,74.83,74.87,7910.0,70.9899,71.0468,70.9614,70.9993,7910.0
2023-04-26 11:50:00,74.88,74.9,74.75,74.76,33133.0,71.0088,71.0278,70.8856,70.895,33133.0
2023-04-26 11:55:00,74.75,74.8,74.59,74.6,19238.0,70.8856,70.933,70.7338,70.7433,19238.0
2023-04-26 12:00:00,74.62,74.74,74.6,74.72,35530.0,70.7623,70.8761,70.7433,70.8571,35530.0
2023-04-26 12:05:00,74.73,74.89,74.7,74.77,32738.0,70.8666,71.0183,70.8381,70.9045,32738.0
2023-04-26 12:10:00,74.78,74.78,74.66,74.76,17774.0,70.914,70.914,70.8002,70.895,17774.0
2023-04-26 12:15:00,74.74,74.75,74.62,74.64,21221.0,70.8761,70.8856,70.7623,70.7812,21221.0
2023-04-26 12:20:00,74.63,74.67,74.56,74.65,14869.0,70.7718,70.8097,70.7054,70.7907,14869.0
2023-04-26 12:25:00,74.65,74.9,74.6,74.8,164385.0,70.7907,71.0278,70.7433,70.933,164385.0
2023-04-26 12:30:00,74.82,74.82,74.61,74.64,14299.0,70.9519,70.9519,70.7528,70.7812,14299.0
2023-04-26 12:35:00,74.61,74.66,74.54,74.65,12814.0,70.7528,70.8002,70.6864,70.7907,12814.0
2023-04-26 12:40:00,74.65,74.68,74.56,74.65,11280.0,70.7907,70.8192,70.7054,70.7907,11280.0
2023-04-26 12:45:00,74.66,74.69,74.62,74.67,13576.0,70.8002,70.8287,70.7623,70.8097,13576.0
2023-04-26 12:50:00,74.67,74.72,74.55,74.57,14253.0,70.8097,70.8571,70.6959,70.7149,14253.0
2023-04-26 12:55:00,74.55,74.58,74.47,74.49,11892.0,70.6959,70.7243,70.62,70.639,11892.0
2023-04-26 13:00:00,74.5,74.58,74.49,74.53,14093.0,70.6485,70.7243,70.639,70.6769,14093.0
2023-04-26 13:05:00,74.55,74.55,74.45,74.5,13354.0,70.6959,70.6959,70.6011,70.6485,13354.0
2023-04-26 13:10:00,74.49,74.57,74.49,74.53,12265.0,70.639,70.7149,70.639,70.6769,12265.0
2023-04-26 13:15:00,74.54,74.55,74.42,74.44,16876.0,70.6864,70.6959,70.5726,70.5916,16876.0
2023-04-26 13:20:00,74.43,74.43,74.33,74.33,13707.0,70.5821,70.5821,70.4873,70.4873,13707.0
2023-04-26 13:25:00,74.34,74.36,74.29,74.33,15500.0,70.4967,70.5157,70.4493,70.4873,15500.0
2023-04-26 13:30:00,74.33,74.39,74.33,74.39,15430.0,70.4873,70.5442,70.4873,70.5442,15430.0
2023-04-26 13:35:00,74.38,74.38,74.28,74.3,12552.0,70.5347,70.5347,70.4398,70.4588,12552.0
2023-04-26 13:40:00,74.28,74.32,74.16,74.17,16431.0,70.4398,70.4778,70.3261,70.3355,16431.0
2023-04-26 13:45:00,74.14,74.19,74.0,74.03,22061.0,70.3071,70.3545,70.1743,70.2028,22061.0
2023-04-26 13:50:00,74.03,74.04,73.89,74.01,62826.0,70.2028,70.2123,70.07,70.1838,62826.0
2023-04-26 13:55:00,74.0,74.08,73.96,74.01,14593.0,70.1743,70.2502,70.1364,70.1838,14593.0
2023-04-26 14:00:00,74.01,74.03,73.91,74.02,17590.0,70.1838,70.2028,70.089,70.1933,17590.0
2023-04-26 14:05:00,74.0,74.01,73.89,73.92,15433.0,70.1743,70.1838,70.07,70.0985,15433.0
2023-04-26 14:10:00,73.91,73.95,73.86,73.92,13821.0,70.089,70.1269,70.0416,70.0985,13821.0
2023-04-26 14:15:00,73.93,73.93,73.83,73.84,15288.0,70.1079,70.1079,70.0131,70.0226,15288.0
2023-04-26 14:20:00,73.84,73.97,73.81,73.95,23063.0,70.0226,70.1459,69.9941,70.1269,23063.0
2023-04-26 14:25:00,73.95,74.03,73.95,74.03,13252.0,70.1269,70.2028,70.1269,70.2028,13252.0
2023-04-26 14:30:00,74.02,74.03,73.91,73.94,17672.0,70.1933,70.2028,70.089,70.1174,17672.0
2023-04-26 14:35:00,73.94,73.97,73.84,73.88,16762.0,70.1174,70.1459,70.0226,70.0605,16762.0
2023-04-26 14:40:00,73.87,73.9,73.79,73.82,15220.0,70.051,70.0795,69.9752,70.0036,15220.0
2023-04-26 14:45:00,73.82,73.93,73.78,73.89,14305.0,70.0036,70.1079,69.9657,70.07,14305.0
2023-04-26 14:50:00,73.88,73.91,73.81,73.85,13404.0,70.0605,70.089,69.9941,70.0321,13404.0
2023-04-26 14:55:00,73.83,73.92,73.81,73.86,14420.0,70.0131,70.0985,69.9941,70.0416,14420.0
2023-04-26 15:00:00,73.83,73.83,73.68,73.7,47418.0,70.0131,70.0131,69.8709,69.8898,47418.0
2023-04-26 15:05:00,73.69,73.78,73.64,73.71,12900.0,69.8804,69.9657,69.8329,69.8993,12900.0
2023-04-26 15:10:00,73.69,73.88,73.69,73.85,16227.0,69.8804,70.0605,69.8804,70.0321,16227.0
2023-04-26 15:15:00,73.85,73.85,73.69,73.75,16814.0,70.0321,70.0321,69.8804,69.9372,16814.0
2023-04-26 15:20:00,73.78,73.8,73.69,73.75,24905.0,69.9657,69.9847,69.8804,69.9372,24905.0
2023-04-26 15:25:00,73.75,73.95,73.75,73.92,25370.0,69.9372,70.1269,69.9372,70.0985,25370.0
2023-04-26 15:30:00,73.93,73.94,73.73,73.81,41485.0,70.1079,70.1174,69.9183,69.9941,41485.0
2023-04-26 15:35:00,73.83,73.88,73.75,73.84,32670.0,70.0131,70.0605,69.9372,70.0226,32670.0
2023-04-26 15:40:00,73.85,73.92,73.78,73.8,43517.0,70.0321,70.0985,69.9657,69.9847,43517.0
2023-04-26 15:45:00,73.8,73.89,73.77,73.84,59589.0,69.9847,70.07,69.9562,70.0226,59589.0
2023-04-26 15:50:00,73.84,73.99,73.69,73.95,122275.0,70.0226,70.1648,69.8804,70.1269,122275.0
2023-04-26 15:55:00,73.94,74.13,73.93,74.11,311186.0,70.1174,70.2976,70.1079,70.2786,311186.0
2023-04-27 09:30:00,72.7,72.79,70.49,70.6,479261.0,68.9415,69.0269,66.8458,66.9501,479261.0
2023-04-27 09:35:00,70.58,71.28,70.3,71.17,437627.0,66.9311,67.5949,66.6656,67.4906,437627.0
2023-04-27 09:40:00,71.17,71.39,70.63,70.73,206109.0,67.4906,67.6993,66.9785,67.0734,206109.0
2023-04-27 09:45:00,70.7,70.99,70.56,70.98,131091.0,67.0449,67.3199,66.9122,67.3105,131091.0
2023-04-27 09:50:00,70.99,71.31,70.93,71.06,198725.0,67.3199,67.6234,67.263,67.3863,198725.0
2023-04-27 09:55:00,71.09,71.12,70.82,71.11,105978.0,67.4148,67.4432,67.1587,67.4337,105978.0
2023-04-27 10:00:00,71.12,71.12,70.43,70.56,150686.0,67.4432,67.4432,66.7889,66.9122,150686.0
2023-04-27 10:05:00,70.57,70.91,70.37,70.69,105058.0,66.9217,67.2441,66.732,67.0354,105058.0
2023-04-27 10:10:00,70.68,71.02,70.56,70.96,64335.0,67.026,67.3484,66.9122,67.2915,64335.0
2023-04-27 10:15:00,71.0,71.27,70.83,71.27,60944.0,67.3294,67.5855,67.1682,67.5855,60944.0
2023-04-27 10:20:00,71.28,71.29,71.0,71.03,29173.0,67.5949,67.6044,67.3294,67.3579,29173.0
2023-04-27 10:25:00,71.02,71.25,70.95,71.25,40895.0,67.3484,67.5665,67.282,67.5665,40895.0
2023-04-27 10:30:00,71.26,71.44,71.14,71.44,55693.0,67.576,67.7467,67.4622,67.7467,55693.0
2023-04-27 10:35:00,71.43,71.62,71.39,71.56,31106.0,67.7372,67.9174,67.6993,67.8605,31106.0
2023-04-27 10:40:00,71.57,71.68,71.43,71.66,23267.0,67.87,67.9743,67.7372,67.9553,23267.0
2023-04-27 10:45:00,71.65,71.65,71.27,71.28,52538.0,67.9458,67.9458,67.5855,67.5949,52538.0
2023-04-27 10:50:00,71.29,71.34,71.12,71.28,67607.0,67.6044,67.6518,67.4432,67.5949,67607.0
2023-04-27 10:55:00,71.26,71.26,71.01,71.13,41355.0,67.576,67.576,67.3389,67.4527,41355.0
2023-04-27 11:00:00,71.13,71.15,71.0,71.03,66911.0,67.4527,67.4717,67.3294,67.3579,66911.0
2023-04-27 11:05:00,71.01,71.15,70.98,71.02,29295.0,67.3389,67.4717,67.3105,67.3484,29295.0
2023-04-27 11:10:00,71.06,71.19,71.04,71.17,28989.0,67.3863,67.5096,67.3674,67.4906,28989.0
2023-04-27 11:15:00,71.17,71.17,70.92,70.97,26141.0,67.4906,67.4906,67.2536,67.301,26141.0
2023-04-27 11:20:00,70.98,71.32,70.98,71.32,33051.0,67.3105,67.6329,67.3105,67.6329,33051.0
2023-04-27 11:25:00,71.31,71.61,71.31,71.46,32591.0,67.6234,67.9079,67.6234,67.7656,32591.0
2023-04-27 11:30:00,71.47,71.67,71.44,71.5,22532.0,67.7751,67.9648,67.7467,67.8036,22532.0
2023-04-27 11:35:00,71.47,71.58,71.35,71.38,51942.0,67.7751,67.8794,67.6613,67.6898,51942.0
2023-04-27 11:40:00,71.37,71.4,71.26,71.31,25437.0,67.6803,67.7087,67.576,67.6234,25437.0
2023-04-27 11:45:00,71.34,71.34,71.16,71.21,13200.0,67.6518,67.6518,67.4811,67.5286,13200.0
2023-04-27 11:50:00,71.22,71.32,71.12,71.24,32249.0,67.538,67.6329,67.4432,67.557,32249.0
2023-04-27 11:55:00,71.24,71.3,71.15,71.24,23254.0,67.557,67.6139,67.4717,67.557,23254.0
2023-04-27 12:00:00,71.23,71.29,71.2,71.29,15381.0,67.5475,67.6044,67.5191,67.6044,15381.0
2023-04-27 12:05:00,71.28,71.56,71.25,71.56,17035.0,67.5949,67.8605,67.5665,67.8605,17035.0
2023-04-27 12:10:00,71.56,71.66,71.44,71.6,18710.0,67.8605,67.9553,67.7467,67.8984,18710.0
2023-04-27 12:15:00,71.6,71.76,71.56,71.71,16130.0,67.8984,68.0501,67.8605,68.0027,16130.0
2023-04-27 12:20:00,71.7,71.82,71.58,71.81,12167.0,67.9932,68.107,67.8794,68.0975,12167.0
2023-04-27 12:25:00,71.8,71.8,71.67,71.72,10578.0,68.0881,68.0881,67.9648,68.0122,10578.0
2023-04-27 12:30:00,71.75,71.83,71.71,71.74,13540.0,68.0406,68.1165,68.0027,68.0312,13540.0
2023-04-27 12:35:00,71.74,71.74,71.54,71.58,19315.0,68.0312,68.0312,67.8415,67.8794,19315.0
2023-04-27 12:40:00,71.58,71.63,71.5,71.57,19676.0,67.8794,67.9269,67.8036,67.87,19676.0
2023-04-27 12:45:00,71.57,71.78,71.57,71.66,33976.0,67.87,68.0691,67.87,67.9553,33976.0
2023-04-27 12:50:00,71.66,71.66,71.47,71.48,20599.0,67.9553,67.9553,67.7751,67.7846,20599.0
2023-04-27 12:55:00,71.48,71.74,71.48,71.73,16739.0,67.7846,68.0312,67.7846,68.0217,16739.0
2023-04-27 13:00:00,71.73,71.79,71.65,71.69,15655.0,68.0217,68.0786,67.9458,67.9837,15655.0
2023-04-27 13:05:00,71.69,71.73,71.61,71.61,17116.0,67.9837,68.0217,67.9079,67.9079,17116.0
2023-04-27 13:10:00,71.6,71.69,71.56,71.6,72146.0,67.8984,67.9837,67.8605,67.8984,72146.0
2023-04-27 13:15:00,71.6,71.86,71.6,71.74,26105.0,67.8984,68.145,67.8984,68.0312,26105.0
2023-04-27 13:20:00,71.74,71.86,71.73,71.82,51103.0,68.0312,68.145,68.0217,68.107,51103.0
2023-04-27 13:25:00,71.81,71.88,71.71,71.81,46080.0,68.0975,68.1639,68.0027,68.0975,46080.0
2023-04-27 13:30:00,71.82,71.95,71.82,71.91,23762.0,68.107,68.2303,68.107,68.1924,23762.0
2023-04-27 13:35:00,71.91,71.95,71.82,71.88,16515.0,68.1924,68.2303,68.107,68.1639,16515.0
2023-04-27 13:40:00,71.89,71.89,71.73,71.79,19606.0,68.1734,68.1734,68.0217,68.0786,19606.0
2023-04-27 13:45:00,71.8,72.0,71.78,71.97,24194.0,68.0881,68.2777,68.0691,68.2493,24194.0
2023-04-27 13:50:00,71.98,72.09,71.97,72.05,38926.0,68.2588,68.3631,68.2493,68.3251,38926.0
2023-04-27 13:55:00,72.04,72.08,71.98,72.02,14071.0,68.3157,68.3536,68.2588,68.2967,14071.0
2023-04-27 14:00:00,72.03,72.11,71.98,72.06,12057.0,68.3062,68.382,68.2588,68.3346,12057.0
2023-04-27 14:05:00,72.06,72.06,71.97,72.0,15038.0,68.3346,68.3346,68.2493,68.2777,15038.0
2023-04-27 14:10:00,71.99,72.08,71.97,72.0,22487.0,68.2682,68.3536,68.2493,68.2777,22487.0
2023-04-27 14:15:00,72.0,72.06,71.98,72.05,22922.0,68.2777,68.3346,68.2588,68.3251,22922.0
2023-04-27 14:20:00,72.05,72.05,71.93,72.03,8993.0,68.3251,68.3251,68.2113,68.3062,8993.0
2023-04-27 14:25:00,72.01,72.1,71.95,72.07,39985.0,68.2872,68.3726,68.2303,68.3441,39985.0
2023-04-27 14:30:00,72.07,72.17,72.03,72.1,19607.0,68.3441,68.4389,68.3062,68.3726,19607.0
2023-04-27 14:35:00,72.1,72.2,72.07,72.14,18491.0,68.3726,68.4674,68.3441,68.4105,18491.0
2023-04-27 14:40:00,72.16,72.16,72.05,72.11,14674.0,68.4295,68.4295,68.3251,68.382,14674.0
2023-04-27 14:45:00,72.1,72.12,72.01,72.05,19178.0,68.3726,68.3915,68.2872,68.3251,19178.0
2023-04-27 14:50:00,72.04,72.19,72.04,72.13,21847.0,68.3157,68.4579,68.3157,68.401,21847.0
2023-04-27 14:55:00,72.13,72.19,72.13,72.17,23421.0,68.401,68.4579,68.401,68.4389,23421.0
2023-04-27 15:00:00,72.17,72.17,72.07,72.15,28709.0,68.4389,68.4389,68.3441,68.42,28709.0
2023-04-27 15:05:00,72.16,72.16,71.96,71.98,29134.0,68.4295,68.4295,68.2398,68.2588,29134.0
2023-04-27 15:10:00,71.99,72.01,71.88,71.95,29719.0,68.2682,68.2872,68.1639,68.2303,29719.0
2023-04-27 15:15:00,71.95,72.01,71.92,71.94,46586.0,68.2303,68.2872,68.2019,68.2208,46586.0
2023-04-27 15:20:00,71.93,72.01,71.87,71.87,44463.0,68.2113,68.2872,68.1544,68.1544,44463.0
2023-04-27 15:25:00,71.87,71.9,71.79,71.88,50386.0,68.1544,68.1829,68.0786,68.1639,50386.0
2023-04-27 15:30:00,71.89,72.01,71.87,71.91,50542.0,68.1734,68.2872,68.1544,68.1924,50542.0
2023-04-27 15:35:00,71.88,72.06,71.83,72.03,96700.0,68.1639,68.3346,68.1165,68.3062,96700.0
2023-04-27 15:40:00,72.03,72.12,71.95,72.0,100529.0,68.3062,68.3915,68.2303,68.2777,100529.0
2023-04-27 15:45:00,71.99,71.99,71.82,71.84,133523.0,68.2682,68.2682,68.107,68.126,133523.0
2023-04-27 15:50:00,71.83,71.91,71.72,71.79,219724.0,68.1165,68.1924,68.0122,68.0786,219724.0
2023-04-27 15:55:00,71.78,71.83,71.68,71.78,380350.0,68.0691,68.1165,67.9743,68.0691,380350.0
2023-04-28 09:30:00,72.18,72.37,71.95,72.33,77885.0,68.4484,68.6286,68.2303,68.5907,77885.0
2023-04-28 09:35:00,72.35,72.39,71.86,71.88,17097.0,68.6096,68.6476,68.145,68.1639,17097.0
2023-04-28 09:40:00,71.88,71.96,71.61,71.75,14371.0,68.1639,68.2398,67.9079,68.0406,14371.0
2023-04-28 09:45:00,71.74,72.1,71.73,71.95,39430.0,68.0312,68.3726,68.0217,68.2303,39430.0
2023-04-28 09:50:00,71.97,72.18,71.89,71.96,14937.0,68.2493,68.4484,68.1734,68.2398,14937.0
2023-04-28 09:55:00,71.89,71.98,71.78,71.82,23017.0,68.1734,68.2588,68.0691,68.107,23017.0
2023-04-28 10:00:00,71.8,71.92,71.74,71.89,24863.0,68.0881,68.2019,68.0312,68.1734,24863.0
2023-04-28 10:05:00,71.91,72.28,71.9,72.25,16182.0,68.1924,68.5432,68.1829,68.5148,16182.0
2023-04-28 10:10:00,72.27,72.51,72.23,72.44,55940.0,68.5338,68.7614,68.4958,68.695,55940.0
2023-04-28 10:15:00,72.45,72.63,72.43,72.47,29086.0,68.7045,68.8752,68.6855,68.7234,29086.0
2023-04-28 10:20:00,72.45,72.57,72.34,72.38,20461.0,68.7045,68.8183,68.6001,68.6381,20461.0
2023-04-28 10:25:00,72.42,72.53,72.35,72.47,15483.0,68.676,68.7803,68.6096,68.7234,15483.0
2023-04-28 10:30:00,72.47,72.54,72.32,72.41,17529.0,68.7234,68.7898,68.5812,68.6665,17529.0
2023-04-28 10:35:00,72.39,72.41,72.05,72.19,25036.0,68.6476,68.6665,68.3251,68.4579,25036.0
2023-04-28 10:40:00,72.22,72.34,72.09,72.34,12063.0,68.4863,68.6001,68.3631,68.6001,12063.0
2023-04-28 10:45:00,72.36,72.51,72.33,72.46,11574.0,68.6191,68.7614,68.5907,68.7139,11574.0
2023-04-28 10:50:00,72.45,72.46,72.32,72.41,27232.0,68.7045,68.7139,68.5812,68.6665,27232.0
2023-04-28 10:55:00,72.41,72.41,71.96,72.09,27470.0,68.6665,68.6665,68.2398,68.3631,27470.0
2023-04-28 11:00:00,72.1,72.11,71.87,71.91,21810.0,68.3726,68.382,68.1544,68.1924,21810.0
2023-04-28 11:05:00,71.9,72.18,71.9,72.16,15009.0,68.1829,68.4484,68.1829,68.4295,15009.0
2023-04-28 11:10:00,72.15,72.21,72.1,72.19,12108.0,68.42,68.4769,68.3726,68.4579,12108.0
2023-04-28 11:15:00,72.16,72.3,72.13,72.29,16575.0,68.4295,68.5622,68.401,68.5527,16575.0
2023-04-28 11:20:00,72.3,72.31,72.15,72.22,16708.0,68.5622,68.5717,68.42,68.4863,16708.0
2023-04-28 11:25:00,72.25,72.29,72.17,72.19,19501.0,68.5148,68.5527,68.4389,68.4579,19501.0
2023-04-28 11:30:00,72.19,72.33,72.18,72.29,32612.0,68.4579,68.5907,68.4484,68.5527,32612.0
2023-04-28 11:35:00,72.28,72.36,72.26,72.27,18948.0,68.5432,68.6191,68.5243,68.5338,18948.0
2023-04-28 11:40:00,72.26,72.38,72.25,72.38,7649.0,68.5243,68.6381,68.5148,68.6381,7649.0
2023-04-28 11:45:00,72.37,72.48,72.33,72.46,10459.0,68.6286,68.7329,68.5907,68.7139,10459.0
2023-04-28 11:50:00,72.44,72.5,72.42,72.42,8378.0,68.695,68.7519,68.676,68.676,8378.0
2023-04-28 11:55:00,72.41,72.49,72.4,72.47,12453.0,68.6665,68.7424,68.657,68.7234,12453.0
2023-04-28 12:00:00,72.48,72.49,72.34,72.36,16029.0,68.7329,68.7424,68.6001,68.6191,16029.0
2023-04-28 12:05:00,72.36,72.41,72.27,72.31,9365.0,68.6191,68.6665,68.5338,68.5717,9365.0
2023-04-28 12:10:00,72.31,72.35,72.24,72.34,12613.0,68.5717,68.6096,68.5053,68.6001,12613.0
2023-04-28 12:15:00,72.34,72.42,72.29,72.32,11158.0,68.6001,68.676,68.5527,68.5812,11158.0
2023-04-28 12:20:00,72.31,72.39,72.24,72.34,12117.0,68.5717,68.6476,68.5053,68.6001,12117.0
2023-04-28 12:25:00,72.31,72.4,72.26,72.39,11731.0,68.5717,68.657,68.5243,68.6476,11731.0
2023-04-28 12:30:00,72.41,72.5,72.4,72.41,12756.0,68.6665,68.7519,68.657,68.6665,12756.0
2023-04-28 12:35:00,72.41,72.43,72.35,72.35,17282.0,68.6665,68.6855,68.6096,68.6096,17282.0
2023-04-28 12:40:00,72.34,72.5,72.34,72.5,8574.0,68.6001,68.7519,68.6001,68.7519,8574.0
2023-04-28 12:45:00,72.49,72.57,72.48,72.53,13585.0,68.7424,68.8183,68.7329,68.7803,13585.0
2023-04-28 12:50:00,72.52,72.53,72.47,72.53,7184.0,68.7708,68.7803,68.7234,68.7803,7184.0
2023-04-28 12:55:00,72.53,72.61,72.53,72.59,10260.0,68.7803,68.8562,68.7803,68.8372,10260.0
2023-04-28 13:00:00,72.59,72.59,72.49,72.57,9732.0,68.8372,68.8372,68.7424,68.8183,9732.0
2023-04-28 13:05:00,72.55,72.6,72.54,72.57,8656.0,68.7993,68.8467,68.7898,68.8183,8656.0
2023-04-28 13:10:00,72.56,72.71,72.54,72.57,9009.0,68.8088,68.951,68.7898,68.8183,9009.0
2023-04-28 13:15:00,72.55,72.61,72.55,72.56,21031.0,68.7993,68.8562,68.7993,68.8088,21031.0
2023-04-28 13:20:00,72.56,72.64,72.55,72.62,15697.0,68.8088,68.8846,68.7993,68.8657,15697.0
2023-04-28 13:25:00,72.62,72.7,72.59,72.7,15084.0,68.8657,68.9415,68.8372,68.9415,15084.0
2023-04-28 13:30:00,72.72,72.75,72.68,72.68,9503.0,68.9605,68.9889,68.9226,68.9226,9503.0
2023-04-28 13:35:00,72.67,72.71,72.59,72.65,19961.0,68.9131,68.951,68.8372,68.8941,19961.0
2023-04-28 13:40:00,72.65,72.74,72.64,72.68,15547.0,68.8941,68.9795,68.8846,68.9226,15547.0
2023-04-28 13:45:00,72.66,72.68,72.56,72.56,13313.0,68.9036,68.9226,68.8088,68.8088,13313.0
2023-04-28 13:50:00,72.56,72.58,72.46,72.5,20104.0,68.8088,68.8277,68.7139,68.7519,20104.0
2023-04-28 13:55:00,72.49,72.55,72.41,72.54,11521.0,68.7424,68.7993,68.6665,68.7898,11521.0
2023-04-28 14:00:00,72.53,72.61,72.52,72.59,10785.0,68.7803,68.8562,68.7708,68.8372,10785.0
2023-04-28 14:05:00,72.6,72.66,72.59,72.62,10217.0,68.8467,68.9036,68.8372,68.8657,10217.0
2023-04-28 14:10:00,72.62,72.62,72.52,72.56,19087.0,68.8657,68.8657,68.7708,68.8088,19087.0
2023-04-28 14:15:00,72.56,72.68,72.54,72.67,14541.0,68.8088,68.9226,68.7898,68.9131,14541.0
2023-04-28 14:20:00,72.67,72.74,72.63,72.72,13883.0,68.9131,68.9795,68.8752,68.9605,13883.0
2023-04-28 14:25:00,72.72,72.73,72.63,72.65,10643.0,68.9605,68.97,68.8752,68.8941,10643.0
2023-04-28 14:30:00,72.66,72.76,72.63,72.71,19239.0,68.9036,68.9984,68.8752,68.951,19239.0
2023-04-28 14:35:00,72.71,72.71,72.63,72.64,12784.0,68.951,68.951,68.8752,68.8846,12784.0
2023-04-28 14:40:00,72.66,72.68,72.55,72.56,11797.0,68.9036,68.9226,68.7993,68.8088,11797.0
2023-04-28 14:45:00,72.53,72.64,72.51,72.61,18343.0,68.7803,68.8846,68.7614,68.8562,18343.0
2023-04-28 14:50:00,72.61,72.65,72.56,72.56,9938.0,68.8562,68.8941,68.8088,68.8088,9938.0
2023-04-28 14:55:00,72.56,72.68,72.55,72.66,10857.0,68.8088,68.9226,68.7993,68.9036,10857.0
2023-04-28 15:00:00,72.66,72.85,72.63,72.83,14896.0,68.9036,69.0838,68.8752,69.0648,14896.0
2023-04-28 15:05:00,72.81,72.81,72.72,72.78,20106.0,69.0458,69.0458,68.9605,69.0174,20106.0
2023-04-28 15:10:00,72.78,72.82,72.75,72.78,17114.0,69.0174,69.0553,68.9889,69.0174,17114.0
2023-04-28 15:15:00,72.76,72.87,72.75,72.87,26590.0,68.9984,69.1027,68.9889,69.1027,26590.0
2023-04-28 15:20:00,72.86,72.86,72.71,72.76,30498.0,69.0933,69.0933,68.951,68.9984,30498.0
2023-04-28 15:25:00,72.75,72.83,72.75,72.81,21124.0,68.9889,69.0648,68.9889,69.0458,21124.0
2023-04-28 15:30:00,72.81,72.89,72.77,72.83,34606.0,69.0458,69.1217,69.0079,69.0648,34606.0
2023-04-28 15:35:00,72.84,73.02,72.82,72.96,68443.0,69.0743,69.245,69.0553,69.1881,68443.0
2023-04-28 15:40:00,72.95,73.1,72.93,73.05,45428.0,69.1786,69.3209,69.1596,69.2734,45428.0
2023-04-28 15:45:00,73.04,73.06,72.9,72.91,55977.0,69.264,69.2829,69.1312,69.1407,55977.0
2023-04-28 15:50:00,72.89,73.06,72.8,72.97,184203.0,69.1217,69.2829,69.0364,69.1976,184203.0
2023-04-28 15:55:00,72.96,73.03,72.87,73.0,256235.0,69.1881,69.2545,69.1027,69.226,256235.0
2023-05-01 09:30:00,73.65,74.39,73.4,74.39,98053.0,69.8424,70.5442,69.6053,70.5442,98053.0
2023-05-01 09:35:00,74.41,74.57,74.31,74.48,38068.0,70.5631,70.7149,70.4683,70.6295,38068.0
2023-05-01 09:40:00,74.45,74.95,74.45,74.68,105675.0,70.6011,71.0752,70.6011,70.8192,105675.0
2023-05-01 09:45:00,74.67,74.82,74.53,74.62,60950.0,70.8097,70.9519,70.6769,70.7623,60950.0
2023-05-01 09:50:00,74.56,74.6,74.35,74.48,23975.0,70.7054,70.7433,70.5062,70.6295,23975.0
2023-05-01 09:55:00,74.51,74.75,74.46,74.69,70630.0,70.658,70.8856,70.6105,70.8287,70630.0
2023-05-01 10:00:00,74.67,74.8,74.45,74.78,54851.0,70.8097,70.933,70.6011,70.914,54851.0
2023-05-01 10:05:00,74.78,74.92,74.68,74.92,62915.0,70.914,71.0468,70.8192,71.0468,62915.0
2023-05-01 10:10:00,74.93,74.95,74.65,74.72,65213.0,71.0562,71.0752,70.7907,70.8571,65213.0
2023-05-01 10:15:00,74.72,74.75,74.24,74.27,41607.0,70.8571,70.8856,70.4019,70.4304,41607.0
2023-05-01 10:20:00,74.28,74.46,74.09,74.41,54917.0,70.4398,70.6105,70.2597,70.5631,54917.0
2023-05-01 10:25:00,74.41,74.62,74.39,74.56,34959.0,70.5631,70.7623,70.5442,70.7054,34959.0
2023-05-01 10:30:00,74.59,74.76,74.52,74.69,31595.0,70.7338,70.895,70.6674,70.8287,31595.0
2023-05-01 10:35:00,74.72,75.11,74.7,75.08,29244.0,70.8571,71.2269,70.8381,71.1985,29244.0
2023-05-01 10:40:00,75.07,75.1,74.91,74.93,61911.0,71.189,71.2175,71.0373,71.0562,61911.0
2023-05-01 10:45:00,74.94,75.34,74.91,75.28,55168.0,71.0657,71.445,71.0373,71.3882,55168.0
2023-05-01 10:50:00,75.3,75.31,75.08,75.09,40154.0,71.4071,71.4166,71.1985,71.208,40154.0
2023-05-01 10:55:00,75.07,75.18,75.03,75.13,33184.0,71.189,71.2933,71.1511,71.2459,33184.0
2023-05-01 11:00:00,75.13,75.27,74.91,74.97,46829.0,71.2459,71.3787,71.0373,71.0942,46829.0
2023-05-01 11:05:00,74.96,75.03,74.91,74.97,19655.0,71.0847,71.1511,71.0373,71.0942,19655.0
2023-05-01 11:10:00,74.97,75.1,74.92,74.94,29894.0,71.0942,71.2175,71.0468,71.0657,29894.0
2023-05-01 11:15:00,74.93,74.95,74.77,74.94,26263.0,71.0562,71.0752,70.9045,71.0657,26263.0
2023-05-01 11:20:00,74.92,75.07,74.88,74.89,13469.0,71.0468,71.189,71.0088,71.0183,13469.0
2023-05-01 11:25:00,74.88,75.03,74.85,74.96,15321.0,71.0088,71.1511,70.9804,71.0847,15321.0
2023-05-01 11:30:00,74.96,75.02,74.86,74.86,20824.0,71.0847,71.1416,70.9899,70.9899,20824.0
2023-05-01 11:35:00,74.85,74.95,74.82,74.9,12445.0,70.9804,71.0752,70.9519,71.0278,12445.0
2023-05-01 11:40:00,74.91,75.01,74.88,75.0,10256.0,71.0373,71.1321,71.0088,71.1226,10256.0
2023-05-01 11:45:00,74.99,75.06,74.97,74.98,34885.0,71.1131,71.1795,71.0942,71.1037,34885.0
2023-05-01 11:50:00,75.0,75.11,74.98,75.09,13344.0,71.1226,71.2269,71.1037,71.208,13344.0
2023-05-01 11:55:00,75.08,75.13,75.01,75.12,33386.0,71.1985,71.2459,71.1321,71.2364,33386.0
2023-05-01 12:00:00,75.13,75.21,75.11,75.15,25946.0,71.2459,71.3218,71.2269,71.2649,25946.0
2023-05-01 12:05:00,75.14,75.21,75.13,75.19,20843.0,71.2554,71.3218,71.2459,71.3028,20843.0
2023-05-01 12:10:00,75.19,75.25,75.15,75.2,23617.0,71.3028,71.3597,71.2649,71.3123,23617.0
2023-05-01 12:15:00,75.19,75.23,75.14,75.19,16919.0,71.3028,71.3407,71.2554,71.3028,16919.0
2023-05-01 12:20:00,75.19,75.32,75.18,75.29,21335.0,71.3028,71.4261,71.2933,71.3976,21335.0
2023-05-01 12:25:00,75.3,75.47,75.28,75.47,24057.0,71.4071,71.5683,71.3882,71.5683,24057.0
2023-05-01 12:30:00,75.46,75.51,75.41,75.42,37147.0,71.5588,71.6063,71.5114,71.5209,37147.0
2023-05-01 12:35:00,75.42,75.42,75.23,75.23,21910.0,71.5209,71.5209,71.3407,71.3407,21910.0
2023-05-01 12:40:00,75.23,75.27,75.19,75.23,11970.0,71.3407,71.3787,71.3028,71.3407,11970.0
2023-05-01 12:45:00,75.23,75.3,75.22,75.23,12118.0,71.3407,71.4071,71.3313,71.3407,12118.0
2023-05-01 12:50:00,75.21,75.29,75.2,75.28,18847.0,71.3218,71.3976,71.3123,71.3882,18847.0
2023-05-01 12:55:00,75.28,75.39,75.26,75.36,35549.0,71.3882,71.4925,71.3692,71.464,35549.0
2023-05-01 13:00:00,75.35,75.45,75.33,75.41,14028.0,71.4545,71.5494,71.4356,71.5114,14028.0
2023-05-01 13:05:00,75.42,75.5,75.41,75.42,20734.0,71.5209,71.5968,71.5114,71.5209,20734.0
2023-05-01 13:10:00,75.41,75.56,75.39,75.53,18451.0,71.5114,71.6537,71.4925,71.6252,18451.0
2023-05-01 13:15:00,75.53,75.6,75.46,75.49,12461.0,71.6252,71.6916,71.5588,71.5873,12461.0
2023-05-01 13:20:00,75.49,75.55,75.45,75.53,9838.0,71.5873,71.6442,71.5494,71.6252,9838.0
2023-05-01 13:25:00,75.54,75.55,75.45,75.46,15998.0,71.6347,71.6442,71.5494,71.5588,15998.0
2023-05-01 13:30:00,75.46,75.65,75.46,75.63,41099.0,71.5588,71.739,71.5588,71.7201,41099.0
2023-05-01 13:35:00,75.62,75.66,75.5,75.55,27818.0,71.7106,71.7485,71.5968,71.6442,27818.0
2023-05-01 13:40:00,75.55,75.69,75.55,75.66,27255.0,71.6442,71.777,71.6442,71.7485,27255.0
2023-05-01 13:45:00,75.65,75.71,75.61,75.68,30766.0,71.739,71.7959,71.7011,71.7675,30766.0
2023-05-01 13:50:00,75.68,75.71,75.64,75.71,15166.0,71.7675,71.7959,71.7295,71.7959,15166.0
2023-05-01 13:55:00,75.71,75.74,75.65,75.73,17267.0,71.7959,71.8244,71.739,71.8149,17267.0
2023-05-01 14:00:00,75.73,75.78,75.69,75.7,19730.0,71.8149,71.8623,71.777,71.7864,19730.0
2023-05-01 14:05:00,75.7,75.7,75.52,75.62,17094.0,71.7864,71.7864,71.6157,71.7106,17094.0
2023-05-01 14:10:00,75.62,75.62,75.44,75.45,13980.0,71.7106,71.7106,71.5399,71.5494,13980.0
2023-05-01 14:15:00,75.44,75.49,75.41,75.44,9914.0,71.5399,71.5873,71.5114,71.5399,9914.0
2023-05-01 14:20:00,75.44,75.56,75.44,75.48,9626.0,71.5399,71.6537,71.5399,71.5778,9626.0
2023-05-01 14:25:00,75.46,75.54,75.45,75.52,13402.0,71.5588,71.6347,71.5494,71.6157,13402.0
2023-05-01 14:30:00,75.48,75.54,75.36,75.4,31728.0,71.5778,71.6347,71.464,71.5019,31728.0
2023-05-01 14:35:00,75.4,75.55,75.4,75.55,46383.0,71.5019,71.6442,71.5019,71.6442,46383.0
2023-05-01 14:40:00,75.55,75.71,75.5,75.63,44017.0,71.6442,71.7959,71.5968,71.7201,44017.0
2023-05-01 14:45:00,75.62,75.72,75.59,75.66,58083.0,71.7106,71.8054,71.6821,71.7485,58083.0
2023-05-01 14:50:00,75.67,75.73,75.6,75.73,34456.0,71.758,71.8149,71.6916,71.8149,34456.0
2023-05-01 14:55:00,75.73,75.88,75.67,75.88,65600.0,71.8149,71.9571,71.758,71.9571,65600.0
2023-05-01 15:00:00,75.88,76.01,75.85,75.89,65025.0,71.9571,72.0804,71.9287,71.9666,65025.0
2023-05-01 15:05:00,75.88,75.92,75.68,75.85,66905.0,71.9571,71.9951,71.7675,71.9287,66905.0
2023-05-01 15:10:00,75.85,75.85,75.69,75.76,38342.0,71.9287,71.9287,71.777,71.8433,38342.0
2023-05-01 15:15:00,75.75,75.78,75.59,75.62,27285.0,71.8339,71.8623,71.6821,71.7106,27285.0
2023-05-01 15:20:00,75.63,75.71,75.6,75.68,20860.0,71.7201,71.7959,71.6916,71.7675,20860.0
2023-05-01 15:25:00,75.68,75.76,75.61,75.66,27380.0,71.7675,71.8433,71.7011,71.7485,27380.0
2023-05-01 15:30:00,75.66,75.75,75.66,75.68,34454.0,71.7485,71.8339,71.7485,71.7675,34454.0
2023-05-01 15:35:00,75.67,75.67,75.55,75.59,35206.0,71.758,71.758,71.6442,71.6821,35206.0
2023-05-01 15:40:00,75.59,75.62,75.52,75.58,49903.0,71.6821,71.7106,71.6157,71.6726,49903.0
2023-05-01 15:45:00,75.58,75.73,75.55,75.7,47855.0,71.6726,71.8149,71.6442,71.7864,47855.0
2023-05-01 15:50:00,75.7,75.8,75.57,75.57,85550.0,71.7864,71.8813,71.6632,71.6632,85550.0
2023-05-01 15:55:00,75.58,75.58,75.35,75.38,286778.0,71.6726,71.6726,71.4545,71.483,286778.0
2023-05-02 09:30:00,76.3,76.89,76.3,76.85,189148.0,72.3554,72.9149,72.3554,72.877,189148.0
2023-05-02 09:35:00,76.84,77.27,76.65,77.21,90570.0,72.8675,73.2753,72.6873,73.2184,90570.0
2023-05-02 09:40:00,77.21,77.77,77.16,77.58,153317.0,73.2184,73.7494,73.171,73.5692,153317.0
2023-05-02 09:45:00,77.57,78.01,77.38,77.48,169693.0,73.5598,73.977,73.3796,73.4744,169693.0
2023-05-02 09:50:00,77.46,77.64,77.32,77.34,60326.0,73.4554,73.6261,73.3227,73.3417,60326.0
2023-05-02 09:55:00,77.31,77.48,77.18,77.25,98595.0,73.3132,73.4744,73.1899,73.2563,98595.0
2023-05-02 10:00:00,77.3,77.34,77.1,77.11,65451.0,73.3037,73.3417,73.1141,73.1235,65451.0
2023-05-02 10:05:00,77.09,77.1,76.8,76.85,46310.0,73.1046,73.1141,72.8296,72.877,46310.0
2023-05-02 10:10:00,76.86,76.91,76.4,76.48,101247.0,72.8865,72.9339,72.4502,72.5261,101247.0
2023-05-02 10:15:00,76.46,76.68,76.45,76.51,37393.0,72.5071,72.7158,72.4977,72.5546,37393.0
2023-05-02 10:20:00,76.52,76.52,76.14,76.14,102267.0,72.564,72.564,72.2037,72.2037,102267.0
2023-05-02 10:25:00,76.14,76.41,76.14,76.27,25395.0,72.2037,72.4597,72.2037,72.327,25395.0
2023-05-02 10:30:00,76.26,76.29,75.99,76.01,27211.0,72.3175,72.3459,72.0614,72.0804,27211.0
2023-05-02 10:35:00,76.0,76.07,75.78,75.92,17228.0,72.0709,72.1373,71.8623,71.9951,17228.0
2023-05-02 10:40:00,75.91,76.11,75.9,76.03,12764.0,71.9856,72.1752,71.9761,72.0994,12764.0
2023-05-02 10:45:00,76.02,76.02,75.8,75.92,18647.0,72.0899,72.0899,71.8813,71.9951,18647.0
2023-05-02 10:50:00,75.94,75.99,75.68,75.81,23691.0,72.014,72.0614,71.7675,71.8908,23691.0
2023-05-02 10:55:00,75.8,75.84,75.64,75.69,20672.0,71.8813,71.9192,71.7295,71.777,20672.0
2023-05-02 11:00:00,75.69,75.75,75.47,75.5,29502.0,71.777,71.8339,71.5683,71.5968,29502.0
2023-05-02 11:05:00,75.48,75.51,75.21,75.39,14118.0,71.5778,71.6063,71.3218,71.4925,14118.0
2023-05-02 11:10:00,75.4,75.45,75.3,75.41,21553.0,71.5019,71.5494,71.4071,71.5114,21553.0
2023-05-02 11:15:00,75.42,75.53,75.34,75.42,16039.0,71.5209,71.6252,71.445,71.5209,16039.0
2023-05-02 11:20:00,75.41,75.51,75.31,75.45,25071.0,71.5114,71.6063,71.4166,71.5494,25071.0
2023-05-02 11:25:00,75.44,75.64,75.41,75.57,20482.0,71.5399,71.7295,71.5114,71.6632,20482.0
2023-05-02 11:30:00,75.58,75.66,75.48,75.66,29855.0,71.6726,71.7485,71.5778,71.7485,29855.0
2023-05-02 11:35:00,75.64,75.84,75.6,75.81,17674.0,71.7295,71.9192,71.6916,71.8908,17674.0
2023-05-02 11:40:00,75.82,76.19,75.82,76.18,28283.0,71.9002,72.2511,71.9002,72.2416,28283.0
2023-05-02 11:45:00,76.2,76.3,76.14,76.2,19548.0,72.2606,72.3554,72.2037,72.2606,19548.0
2023-05-02 11:50:00,76.2,76.23,75.93,76.11,33503.0,72.2606,72.289,72.0045,72.1752,33503.0
2023-05-02 11:55:00,76.12,76.15,75.94,76.0,14519.0,72.1847,72.2132,72.014,72.0709,14519.0
2023-05-02 12:00:00,75.98,76.0,75.72,75.86,15207.0,72.052,72.0709,71.8054,71.9382,15207.0
2023-05-02 12:05:00,75.85,75.99,75.8,75.92,12406.0,71.9287,72.0614,71.8813,71.9951,12406.0
2023-05-02 12:10:00,75.92,75.93,75.78,75.91,13109.0,71.9951,72.0045,71.8623,71.9856,13109.0
2023-05-02 12:15:00,75.91,75.92,75.72,75.77,44914.0,71.9856,71.9951,71.8054,71.8528,44914.0
2023-05-02 12:20:00,75.76,75.8,75.65,75.8,10464.0,71.8433,71.8813,71.739,71.8813,10464.0
2023-05-02 12:25:00,75.79,75.89,75.74,75.87,10715.0,71.8718,71.9666,71.8244,71.9476,10715.0
2023-05-02 12:30:00,75.87,76.04,75.86,75.92,30270.0,71.9476,72.1089,71.9382,71.9951,30270.0
2023-05-02 12:35:00,75.9,76.22,75.89,76.13,24167.0,71.9761,72.2796,71.9666,72.1942,24167.0
2023-05-02 12:40:00,76.13,76.22,75.94,76.03,13445.0,72.1942,72.2796,72.014,72.0994,13445.0
2023-05-02 12:45:00,76.05,76.08,75.93,75.93,10821.0,72.1183,72.1468,72.0045,72.0045,10821.0
2023-05-02 12:50:00,75.94,76.05,75.91,75.91,14538.0,72.014,72.1183,71.9856,71.9856,14538.0
2023-05-02 12:55:00,75.91,75.95,75.8,75.93,14640.0,71.9856,72.0235,71.8813,72.0045,14640.0
2023-05-02 13:00:00,75.92,75.96,75.85,75.92,10919.0,71.9951,72.033,71.9287,71.9951,10919.0
2023-05-02 13:05:00,75.9,75.98,75.85,75.85,8169.0,71.9761,72.052,71.9287,71.9287,8169.0
2023-05-02 13:10:00,75.84,75.86,75.68,75.69,11158.0,71.9192,71.9382,71.7675,71.777,11158.0
2023-05-02 13:15:00,75.7,75.75,75.61,75.63,18951.0,71.7864,71.8339,71.7011,71.7201,18951.0
2023-05-02 13:20:00,75.64,75.66,75.56,75.6,12937.0,71.7295,71.7485,71.6537,71.6916,12937.0
2023-05-02 13:25:00,75.61,75.76,75.59,75.7,30810.0,71.7011,71.8433,71.6821,71.7864,30810.0
2023-05-02 13:30:00,75.71,75.78,75.7,75.73,20176.0,71.7959,71.8623,71.7864,71.8149,20176.0
2023-05-02 13:35:00,75.72,75.91,75.71,75.88,12472.0,71.8054,71.9856,71.7959,71.9571,12472.0
2023-05-02 13:40:00,75.87,75.89,75.74,75.76,10097.0,71.9476,71.9666,71.8244,71.8433,10097.0
2023-05-02 13:45:00,75.77,75.93,75.76,75.88,12443.0,71.8528,72.0045,71.8433,71.9571,12443.0
2023-05-02 13:50:00,75.88,76.12,75.87,76.06,14373.0,71.9571,72.1847,71.9476,72.1278,14373.0
2023-05-02 13:55:00,76.07,76.07,75.88,75.9,34678.0,72.1373,72.1373,71.9571,71.9761,34678.0
2023-05-02 14:00:00,75.89,75.91,75.79,75.84,33101.0,71.9666,71.9856,71.8718,71.9192,33101.0
2023-05-02 14:05:00,75.84,75.87,75.78,75.84,14689.0,71.9192,71.9476,71.8623,71.9192,14689.0
2023-05-02 14:10:00,75.85,75.87,75.67,75.72,13400.0,71.9287,71.9476,71.758,71.8054,13400.0
2023-05-02 14:15:00,75.7,75.78,75.66,75.76,9859.0,71.7864,71.8623,71.7485,71.8433,9859.0
2023-05-02 14:20:00,75.77,75.78,75.64,75.68,9418.0,71.8528,71.8623,71.7295,71.7675,9418.0
2023-05-02 14:25:00,75.69,75.72,75.64,75.71,14928.0,71.777,71.8054,71.7295,71.7959,14928.0
2023-05-02 14:30:00,75.73,75.75,75.64,75.68,12751.0,71.8149,71.8339,71.7295,71.7675,12751.0
2023-05-02 14:35:00,75.67,75.87,75.67,75.83,15116.0,71.758,71.9476,71.758,71.9097,15116.0
2023-05-02 14:40:00,75.83,75.9,75.81,75.88,33450.0,71.9097,71.9761,71.8908,71.9571,33450.0
2023-05-02 14:45:00,75.88,75.99,75.88,75.96,15761.0,71.9571,72.0614,71.9571,72.033,15761.0
2023-05-02 14:50:00,75.94,75.94,75.86,75.92,22486.0,72.014,72.014,71.9382,71.9951,22486.0
2023-05-02 14:55:00,75.92,76.0,75.88,75.97,15302.0,71.9951,72.0709,71.9571,72.0425,15302.0
2023-05-02 15:00:00,75.97,76.02,75.89,75.91,32653.0,72.0425,72.0899,71.9666,71.9856,32653.0
2023-05-02 15:05:00,75.91,76.06,75.9,76.02,52937.0,71.9856,72.1278,71.9761,72.0899,52937.0
2023-05-02 15:10:00,76.02,76.19,76.02,76.13,24525.0,72.0899,72.2511,72.0899,72.1942,24525.0
2023-05-02 15:15:00,76.13,76.16,76.02,76.08,33335.0,72.1942,72.2227,72.0899,72.1468,33335.0
2023-05-02 15:20:00,76.1,76.12,76.02,76.1,29058.0,72.1658,72.1847,72.0899,72.1658,29058.0
2023-05-02 15:25:00,76.07,76.17,76.05,76.12,53730.0,72.1373,72.2321,72.1183,72.1847,53730.0
2023-05-02 15:30:00,76.13,76.14,75.99,76.03,97715.0,72.1942,72.2037,72.0614,72.0994,97715.0
2023-05-02 15:35:00,76.02,76.06,75.84,76.01,49804.0,72.0899,72.1278,71.9192,72.0804,49804.0
2023-05-02 15:40:00,76.02,76.15,75.99,76.14,64861.0,72.0899,72.2132,72.0614,72.2037,64861.0
2023-05-02 15:45:00,76.15,76.15,75.99,76.09,93897.0,72.2132,72.2132,72.0614,72.1563,93897.0
2023-05-02 15:50:00,76.11,76.41,76.11,76.33,194149.0,72.1752,72.4597,72.1752,72.3839,194149.0
2023-05-02 15:55:00,76.32,76.37,76.09,76.1,324245.0,72.3744,72.4218,72.1563,72.1658,324245.0
2023-05-03 09:30:00,76.19,76.84,76.13,76.75,77234.0,72.2511,72.8675,72.1942,72.7822,77234.0
2023-05-03 09:35:00,76.79,76.9,76.46,76.46,27104.0,72.8201,72.9244,72.5071,72.5071,27104.0
2023-05-03 09:40:00,76.43,76.46,76.26,76.36,12531.0,72.4787,72.5071,72.3175,72.4123,12531.0
2023-05-03 09:45:00,76.36,76.52,76.21,76.26,20818.0,72.4123,72.564,72.2701,72.3175,20818.0
2023-05-03 09:50:00,76.28,76.6,76.28,76.6,38337.0,72.3365,72.6399,72.3365,72.6399,38337.0
2023-05-03 09:55:00,76.58,76.66,76.43,76.66,32230.0,72.6209,72.6968,72.4787,72.6968,32230.0
2023-05-03 10:00:00,76.67,76.71,76.36,76.46,57733.0,72.7063,72.7442,72.4123,72.5071,57733.0
2023-05-03 10:05:00,76.42,76.53,76.36,76.5,67183.0,72.4692,72.5735,72.4123,72.5451,67183.0
2023-05-03 10:10:00,76.49,76.5,76.36,76.38,36200.0,72.5356,72.5451,72.4123,72.4313,36200.0
2023-05-03 10:15:00,76.4,76.69,76.38,76.56,38751.0,72.4502,72.7253,72.4313,72.602,38751.0
2023-05-03 10:20:00,76.56,76.83,76.56,76.71,20216.0,72.602,72.858,72.602,72.7442,20216.0
2023-05-03 10:25:00,76.71,76.73,76.51,76.52,25991.0,72.7442,72.7632,72.5546,72.564,25991.0
2023-05-03 10:30:00,76.5,76.56,76.43,76.46,38544.0,72.5451,72.602,72.4787,72.5071,38544.0
2023-05-03 10:35:00,76.45,76.47,76.33,76.41,42569.0,72.4977,72.5166,72.3839,72.4597,42569.0
2023-05-03 10:40:00,76.43,76.48,76.32,76.38,81144.0,72.4787,72.5261,72.3744,72.4313,81144.0
2023-05-03 10:45:00,76.38,76.54,76.22,76.53,83858.0,72.4313,72.583,72.2796,72.5735,83858.0
2023-05-03 10:50:00,76.54,76.72,76.53,76.58,35471.0,72.583,72.7537,72.5735,72.6209,35471.0
2023-05-03 10:55:00,76.59,76.62,76.44,76.44,14472.0,72.6304,72.6589,72.4882,72.4882,14472.0
2023-05-03 11:00:00,76.38,76.49,76.31,76.44,26348.0,72.4313,72.5356,72.3649,72.4882,26348.0
2023-05-03 11:05:00,76.47,76.52,76.37,76.41,13668.0,72.5166,72.564,72.4218,72.4597,13668.0
2023-05-03 11:10:00,76.39,76.47,76.33,76.38,35727.0,72.4408,72.5166,72.3839,72.4313,35727.0
2023-05-03 11:15:00,76.36,76.38,76.23,76.27,7362.0,72.4123,72.4313,72.289,72.327,7362.0
2023-05-03 11:20:00,76.27,76.32,76.18,76.18,9544.0,72.327,72.3744,72.2416,72.2416,9544.0
2023-05-03 11:25:00,76.18,76.18,75.91,75.97,18054.0,72.2416,72.2416,71.9856,72.0425,18054.0
2023-05-03 11:30:00,75.96,75.96,75.85,75.94,11642.0,72.033,72.033,71.9287,72.014,11642.0
2023-05-03 11:35:00,75.95,76.11,75.95,76.09,11712.0,72.0235,72.1752,72.0235,72.1563,11712.0
2023-05-03 11:40:00,76.12,76.22,76.1,76.16,8765.0,72.1847,72.2796,72.1658,72.2227,8765.0
2023-05-03 11:45:00,76.2,76.22,76.13,76.17,8189.0,72.2606,72.2796,72.1942,72.2321,8189.0
2023-05-03 11:50:00,76.19,76.34,76.14,76.32,28676.0,72.2511,72.3934,72.2037,72.3744,28676.0
2023-05-03 11:55:00,76.31,76.42,76.28,76.41,9475.0,72.3649,72.4692,72.3365,72.4597,9475.0
2023-05-03 12:00:00,76.41,76.41,76.33,76.33,11648.0,72.4597,72.4597,72.3839,72.3839,11648.0
2023-05-03 12:05:00,76.34,76.49,76.33,76.42,61660.0,72.3934,72.5356,72.3839,72.4692,61660.0
2023-05-03 12:10:00,76.43,76.48,76.29,76.34,18655.0,72.4787,72.5261,72.3459,72.3934,18655.0
2023-05-03 12:15:00,76.32,76.38,76.22,76.24,18324.0,72.3744,72.4313,72.2796,72.2985,18324.0
2023-05-03 12:20:00,76.24,76.4,76.22,76.36,12782.0,72.2985,72.4502,72.2796,72.4123,12782.0
2023-05-03 12:25:00,76.36,76.48,76.35,76.45,12053.0,72.4123,72.5261,72.4028,72.4977,12053.0
2023-05-03 12:30:00,76.44,76.44,76.35,76.37,8580.0,72.4882,72.4882,72.4028,72.4218,8580.0
2023-05-03 12:35:00,76.36,76.41,76.34,76.4,13215.0,72.4123,72.4597,72.3934,72.4502,13215.0
2023-05-03 12:40:00,76.41,76.54,76.4,76.51,11385.0,72.4597,72.583,72.4502,72.5546,11385.0
2023-05-03 12:45:00,76.52,76.61,76.48,76.61,16550.0,72.564,72.6494,72.5261,72.6494,16550.0
2023-05-03 12:50:00,76.61,76.74,76.56,76.7,19460.0,72.6494,72.7727,72.602,72.7347,19460.0
2023-05-03 12:55:00,76.7,76.76,76.65,76.76,18444.0,72.7347,72.7916,72.6873,72.7916,18444.0
2023-05-03 13:00:00,76.77,76.8,76.74,76.75,23415.0,72.8011,72.8296,72.7727,72.7822,23415.0
2023-05-03 13:05:00,76.74,76.78,76.66,76.76,13822.0,72.7727,72.8106,72.6968,72.7916,13822.0
2023-05-03 13:10:00,76.76,76.82,76.71,76.72,14683.0,72.7916,72.8485,72.7442,72.7537,14683.0
2023-05-03 13:15:00,76.73,76.76,76.64,76.68,12648.0,72.7632,72.7916,72.6778,72.7158,12648.0
2023-05-03 13:20:00,76.68,76.77,76.64,76.73,15861.0,72.7158,72.8011,72.6778,72.7632,15861.0
2023-05-03 13:25:00,76.75,76.92,76.73,76.9,14880.0,72.7822,72.9434,72.7632,72.9244,14880.0
2023-05-03 13:30:00,76.91,77.09,76.9,77.04,13056.0,72.9339,73.1046,72.9244,73.0572,13056.0
2023-05-03 13:35:00,77.02,77.13,77.02,77.04,13756.0,73.0382,73.1425,73.0382,73.0572,13756.0
2023-05-03 13:40:00,77.05,77.11,76.98,77.0,12114.0,73.0666,73.1235,73.0003,73.0192,12114.0
2023-05-03 13:45:00,77.02,77.03,76.86,76.9,11704.0,73.0382,73.0477,72.8865,72.9244,11704.0
2023-05-03 13:50:00,76.9,76.95,76.83,76.95,19164.0,72.9244,72.9718,72.858,72.9718,19164.0
2023-05-03 13:55:00,76.94,77.09,76.94,77.06,20960.0,72.9623,73.1046,72.9623,73.0761,20960.0
2023-05-03 14:00:00,77.01,77.29,76.94,77.22,35634.0,73.0287,73.2942,72.9623,73.2279,35634.0
2023-05-03 14:05:00,77.25,77.37,76.94,77.12,16087.0,73.2563,73.3701,72.9623,73.133,16087.0
2023-05-03 14:10:00,77.14,77.28,76.97,77.28,13568.0,73.152,73.2848,72.9908,73.2848,13568.0
2023-05-03 14:15:00,77.3,77.49,77.27,77.37,27702.0,73.3037,73.4839,73.2753,73.3701,27702.0
2023-05-03 14:20:00,77.41,77.58,77.34,77.55,13209.0,73.408,73.5692,73.3417,73.5408,13209.0
2023-05-03 14:25:00,77.55,77.81,77.52,77.55,22911.0,73.5408,73.7874,73.5123,73.5408,22911.0
2023-05-03 14:30:00,77.56,77.58,77.26,77.3,28255.0,73.5503,73.5692,73.2658,73.3037,28255.0
2023-05-03 14:35:00,77.3,77.59,76.92,77.59,28164.0,73.3037,73.5787,72.9434,73.5787,28164.0
2023-05-03 14:40:00,77.6,77.98,77.39,77.56,22023.0,73.5882,73.9486,73.3891,73.5503,22023.0
2023-05-03 14:45:00,77.57,77.75,77.51,77.55,18713.0,73.5598,73.7305,73.5029,73.5408,18713.0
2023-05-03 14:50:00,77.55,77.82,77.23,77.77,33450.0,73.5408,73.7968,73.2373,73.7494,33450.0
2023-05-03 14:55:00,77.77,77.94,77.55,77.76,31529.0,73.7494,73.9106,73.5408,73.7399,31529.0
2023-05-03 15:00:00,77.76,77.89,77.55,77.77,62160.0,73.7399,73.8632,73.5408,73.7494,62160.0
2023-05-03 15:05:00,77.74,77.9,77.18,77.39,34238.0,73.721,73.8727,73.1899,73.3891,34238.0
2023-05-03 15:10:00,77.39,77.39,76.96,77.01,32523.0,73.3891,73.3891,72.9813,73.0287,32523.0
2023-05-03 15:15:00,76.96,77.13,76.88,77.02,38213.0,72.9813,73.1425,72.9054,73.0382,38213.0
2023-05-03 15:20:00,76.98,77.09,76.7,76.97,39646.0,73.0003,73.1046,72.7347,72.9908,39646.0
2023-05-03 15:25:00,76.97,77.12,76.52,76.53,53557.0,72.9908,73.133,72.564,72.5735,53557.0
2023-05-03 15:30:00,76.52,76.68,76.47,76.66,58554.0,72.564,72.7158,72.5166,72.6968,58554.0
2023-05-03 15:35:00,76.64,76.72,76.6,76.63,81220.0,72.6778,72.7537,72.6399,72.6684,81220.0
2023-05-03 15:40:00,76.62,76.63,76.48,76.52,103617.0,72.6589,72.6684,72.5261,72.564,103617.0
2023-05-03 15:45:00,76.51,76.64,76.38,76.51,92140.0,72.5546,72.6778,72.4313,72.5546,92140.0
2023-05-03 15:50:00,76.52,76.68,76.37,76.54,188167.0,72.564,72.7158,72.4218,72.583,188167.0
2023-05-03 15:55:00,76.53,76.53,76.2,76.25,470715.0,72.5735,72.5735,72.2606,72.308,470715.0
2023-05-04 09:30:00,75.63,75.94,75.43,75.78,49147.0,71.7201,72.014,71.5304,71.8623,49147.0
2023-05-04 09:35:00,75.8,75.88,75.02,75.07,19474.0,71.8813,71.9571,71.1416,71.189,19474.0
2023-05-04 09:40:00,75.14,75.17,74.83,74.99,39556.0,71.2554,71.2838,70.9614,71.1131,39556.0
2023-05-04 09:45:00,75.1,75.52,75.1,75.49,29283.0,71.2175,71.6157,71.2175,71.5873,29283.0
2023-05-04 09:50:00,75.51,75.64,75.33,75.62,58156.0,71.6063,71.7295,71.4356,71.7106,58156.0
2023-05-04 09:55:00,75.66,76.01,75.6,75.88,44012.0,71.7485,72.0804,71.6916,71.9571,44012.0
2023-05-04 10:00:00,75.86,76.07,75.8,75.86,36994.0,71.9382,72.1373,71.8813,71.9382,36994.0
2023-05-04 10:05:00,75.89,75.99,75.81,75.88,27070.0,71.9666,72.0614,71.8908,71.9571,27070.0
2023-05-04 10:10:00,75.88,76.0,75.64,75.71,70819.0,71.9571,72.0709,71.7295,71.7959,70819.0
2023-05-04 10:15:00,75.72,75.83,75.51,75.77,45344.0,71.8054,71.9097,71.6063,71.8528,45344.0
2023-05-04 10:20:00,75.77,75.78,75.43,75.45,14155.0,71.8528,71.8623,71.5304,71.5494,14155.0
2023-05-04 10:25:00,75.44,75.6,75.42,75.48,15088.0,71.5399,71.6916,71.5209,71.5778,15088.0
2023-05-04 10:30:00,75.48,75.63,75.46,75.5,46385.0,71.5778,71.7201,71.5588,71.5968,46385.0
2023-05-04 10:35:00,75.51,75.71,75.35,75.39,35473.0,71.6063,71.7959,71.4545,71.4925,35473.0
2023-05-04 10:40:00,75.38,75.65,75.35,75.35,26860.0,71.483,71.739,71.4545,71.4545,26860.0
2023-05-04 10:45:00,75.32,75.51,75.17,75.31,38173.0,71.4261,71.6063,71.2838,71.4166,38173.0
2023-05-04 10:50:00,75.3,75.3,75.12,75.27,17963.0,71.4071,71.4071,71.2364,71.3787,17963.0
2023-05-04 10:55:00,75.26,75.35,75.06,75.1,19495.0,71.3692,71.4545,71.1795,71.2175,19495.0
2023-05-04 11:00:00,75.11,75.27,75.07,75.27,53192.0,71.2269,71.3787,71.189,71.3787,53192.0
2023-05-04 11:05:00,75.27,75.7,75.25,75.56,38311.0,71.3787,71.7864,71.3597,71.6537,38311.0
2023-05-04 11:10:00,75.55,75.79,75.44,75.72,19397.0,71.6442,71.8718,71.5399,71.8054,19397.0
2023-05-04 11:15:00,75.7,75.82,75.49,75.51,60357.0,71.7864,71.9002,71.5873,71.6063,60357.0
2023-05-04 11:20:00,75.49,75.58,75.43,75.45,9489.0,71.5873,71.6726,71.5304,71.5494,9489.0
2023-05-04 11:25:00,75.46,75.66,75.46,75.49,12102.0,71.5588,71.7485,71.5588,71.5873,12102.0
2023-05-04 11:30:00,75.51,75.56,75.41,75.55,19806.0,71.6063,71.6537,71.5114,71.6442,19806.0
2023-05-04 11:35:00,75.57,75.69,75.51,75.65,7229.0,71.6632,71.777,71.6063,71.739,7229.0
2023-05-04 11:40:00,75.66,75.8,75.66,75.71,10452.0,71.7485,71.8813,71.7485,71.7959,10452.0
2023-05-04 11:45:00,75.7,75.74,75.5,75.51,6910.0,71.7864,71.8244,71.5968,71.6063,6910.0
2023-05-04 11:50:00,75.46,75.49,75.32,75.34,17263.0,71.5588,71.5873,71.4261,71.445,17263.0
2023-05-04 11:55:00,75.34,75.53,75.32,75.47,12426.0,71.445,71.6252,71.4261,71.5683,12426.0
2023-05-04 12:00:00,75.48,75.55,75.44,75.51,13512.0,71.5778,71.6442,71.5399,71.6063,13512.0
2023-05-04 12:05:00,75.52,75.56,75.35,75.41,12472.0,71.6157,71.6537,71.4545,71.5114,12472.0
2023-05-04 12:10:00,75.41,75.41,75.27,75.3,8421.0,71.5114,71.5114,71.3787,71.4071,8421.0
2023-05-04 12:15:00,75.29,75.43,75.25,75.4,17784.0,71.3976,71.5304,71.3597,71.5019,17784.0
2023-05-04 12:20:00,75.39,75.58,75.39,75.55,14390.0,71.4925,71.6726,71.4925,71.6442,14390.0
2023-05-04 12:25:00,75.55,75.58,75.47,75.54,12148.0,71.6442,71.6726,71.5683,71.6347,12148.0
2023-05-04 12:30:00,75.56,75.59,75.3,75.35,15173.0,71.6537,71.6821,71.4071,71.4545,15173.0
2023-05-04 12:35:00,75.34,75.5,75.33,75.42,31847.0,71.445,71.5968,71.4356,71.5209,31847.0
2023-05-04 12:40:00,75.43,75.54,75.42,75.42,20015.0,71.5304,71.6347,71.5209,71.5209,20015.0
2023-05-04 12:45:00,75.4,75.48,75.39,75.48,19275.0,71.5019,71.5778,71.4925,71.5778,19275.0
2023-05-04 12:50:00,75.49,75.52,75.37,75.42,20162.0,71.5873,71.6157,71.4735,71.5209,20162.0
2023-05-04 12:55:00,75.43,75.57,75.41,75.56,12260.0,71.5304,71.6632,71.5114,71.6537,12260.0
2023-05-04 13:00:00,75.6,75.62,75.48,75.48,32975.0,71.6916,71.7106,71.5778,71.5778,32975.0
2023-05-04 13:05:00,75.48,75.64,75.43,75.49,76384.0,71.5778,71.7295,71.5304,71.5873,76384.0
2023-05-04 13:10:00,75.48,75.61,75.43,75.49,15855.0,71.5778,71.7011,71.5304,71.5873,15855.0
2023-05-04 13:15:00,75.48,75.82,75.47,75.74,21431.0,71.5778,71.9002,71.5683,71.8244,21431.0
2023-05-04 13:20:00,75.75,75.87,75.65,75.85,82897.0,71.8339,71.9476,71.739,71.9287,82897.0
2023-05-04 13:25:00,75.84,75.88,75.63,75.76,27635.0,71.9192,71.9571,71.7201,71.8433,27635.0
2023-05-04 13:30:00,75.8,76.03,75.79,76.0,25719.0,71.8813,72.0994,71.8718,72.0709,25719.0
2023-05-04 13:35:00,76.02,76.03,75.88,75.94,18487.0,72.0899,72.0994,71.9571,72.014,18487.0
2023-05-04 13:40:00,75.94,75.99,75.85,75.93,20396.0,72.014,72.0614,71.9287,72.0045,20396.0
2023-05-04 13:45:00,75.93,75.98,75.86,75.89,28186.0,72.0045,72.052,71.9382,71.9666,28186.0
2023-05-04 13:50:00,75.88,75.98,75.82,75.92,49914.0,71.9571,72.052,71.9002,71.9951,49914.0
2023-05-04 13:55:00,75.92,76.04,75.9,76.04,18829.0,71.9951,72.1089,71.9761,72.1089,18829.0
2023-05-04 14:00:00,76.06,76.14,75.95,76.03,46618.0,72.1278,72.2037,72.0235,72.0994,46618.0
2023-05-04 14:05:00,76.03,76.06,75.92,75.99,23360.0,72.0994,72.1278,71.9951,72.0614,23360.0
2023-05-04 14:10:00,76.01,76.09,75.95,76.06,53969.0,72.0804,72.1563,72.0235,72.1278,53969.0
2023-05-04 14:15:00,76.07,76.12,75.97,76.04,87212.0,72.1373,72.1847,72.0425,72.1089,87212.0
2023-05-04 14:20:00,76.04,76.07,75.81,75.81,78534.0,72.1089,72.1373,71.8908,71.8908,78534.0
2023-05-04 14:25:00,75.79,75.91,75.74,75.77,118700.0,71.8718,71.9856,71.8244,71.8528,118700.0
2023-05-04 14:30:00,75.76,75.82,75.61,75.81,91299.0,71.8433,71.9002,71.7011,71.8908,91299.0
2023-05-04 14:35:00,75.81,75.94,75.72,75.75,117104.0,71.8908,72.014,71.8054,71.8339,117104.0
2023-05-04 14:40:00,75.72,75.83,75.59,75.63,116457.0,71.8054,71.9097,71.6821,71.7201,116457.0
2023-05-04 14:45:00,75.63,75.71,75.6,75.64,20387.0,71.7201,71.7959,71.6916,71.7295,20387.0
2023-05-04 14:50:00,75.64,75.83,75.63,75.77,38285.0,71.7295,71.9097,71.7201,71.8528,38285.0
2023-05-04 14:55:00,75.77,75.83,75.72,75.78,44652.0,71.8528,71.9097,71.8054,71.8623,44652.0
2023-05-04 15:00:00,75.78,75.9,75.78,75.9,22146.0,71.8623,71.9761,71.8623,71.9761,22146.0
2023-05-04 15:05:00,75.9,76.06,75.88,75.94,34980.0,71.9761,72.1278,71.9571,72.014,34980.0
2023-05-04 15:10:00,75.94,75.98,75.73,75.75,51188.0,72.014,72.052,71.8149,71.8339,51188.0
2023-05-04 15:15:00,75.76,75.8,75.6,75.7,73326.0,71.8433,71.8813,71.6916,71.7864,73326.0
2023-05-04 15:20:00,75.71,75.76,75.63,75.73,87121.0,71.7959,71.8433,71.7201,71.8149,87121.0
2023-05-04 15:25:00,75.74,75.85,75.74,75.84,38742.0,71.8244,71.9287,71.8244,71.9192,38742.0
2023-05-04 15:30:00,75.84,75.92,75.81,75.92,42174.0,71.9192,71.9951,71.8908,71.9951,42174.0
2023-05-04 15:35:00,75.92,76.03,75.87,75.91,49839.0,71.9951,72.0994,71.9476,71.9856,49839.0
2023-05-04 15:40:00,75.91,75.93,75.79,75.82,60769.0,71.9856,72.0045,71.8718,71.9002,60769.0
2023-05-04 15:45:00,75.81,76.15,75.74,76.15,131018.0,71.8908,72.2132,71.8244,72.2132,131018.0
2023-05-04 15:50:00,76.14,76.28,76.02,76.11,293975.0,72.2037,72.3365,72.0899,72.1752,293975.0
2023-05-04 15:55:00,76.09,76.27,75.96,76.03,364711.0,72.1563,72.327,72.033,72.0994,364711.0
2023-05-05 09:30:00,71.0,73.82,70.75,73.55,382912.0,67.3294,70.0036,67.0923,69.7476,382912.0
2023-05-05 09:35:00,73.53,73.58,72.71,72.91,283682.0,69.7286,69.776,68.951,69.1407,283682.0
2023-05-05 09:40:00,72.89,73.33,72.84,73.16,164890.0,69.1217,69.539,69.0743,69.3778,164890.0
2023-05-05 09:45:00,73.18,74.54,73.18,74.54,158668.0,69.3967,70.6864,69.3967,70.6864,158668.0
2023-05-05 09:50:00,74.56,74.62,73.44,74.29,190525.0,70.7054,70.7623,69.6433,70.4493,190525.0
2023-05-05 09:55:00,74.36,74.5,74.02,74.27,92248.0,70.5157,70.6485,70.1933,70.4304,92248.0
2023-05-05 10:00:00,74.27,74.55,74.04,74.38,142128.0,70.4304,70.6959,70.2123,70.5347,142128.0
2023-05-05 10:05:00,74.4,75.04,74.38,74.75,106531.0,70.5536,71.1606,70.5347,70.8856,106531.0
2023-05-05 10:10:00,74.73,74.9,74.46,74.9,89649.0,70.8666,71.0278,70.6105,71.0278,89649.0
2023-05-05 10:15:00,74.9,74.93,74.66,74.71,49913.0,71.0278,71.0562,70.8002,70.8476,49913.0
2023-05-05 10:20:00,74.71,74.75,74.2,74.45,67205.0,70.8476,70.8856,70.364,70.6011,67205.0
2023-05-05 10:25:00,74.45,74.48,74.17,74.37,49680.0,70.6011,70.6295,70.3355,70.5252,49680.0
2023-05-05 10:30:00,74.38,74.89,74.34,74.89,32298.0,70.5347,71.0183,70.4967,71.0183,32298.0
2023-05-05 10:35:00,74.87,75.24,74.87,75.23,97205.0,70.9993,71.3502,70.9993,71.3407,97205.0
2023-05-05 10:40:00,75.22,75.44,75.06,75.14,39278.0,71.3313,71.5399,71.1795,71.2554,39278.0
2023-05-05 10:45:00,75.14,75.38,75.13,75.32,29973.0,71.2554,71.483,71.2459,71.4261,29973.0
2023-05-05 10:50:00,75.34,75.66,75.29,75.64,35770.0,71.445,71.7485,71.3976,71.7295,35770.0
2023-05-05 10:55:00,75.62,75.62,75.29,75.38,46459.0,71.7106,71.7106,71.3976,71.483,46459.0
2023-05-05 11:00:00,75.38,75.49,75.2,75.27,20202.0,71.483,71.5873,71.3123,71.3787,20202.0
2023-05-05 11:05:00,75.27,75.49,75.17,75.21,76908.0,71.3787,71.5873,71.2838,71.3218,76908.0
2023-05-05 11:10:00,75.19,75.57,75.15,75.52,35754.0,71.3028,71.6632,71.2649,71.6157,35754.0
2023-05-05 11:15:00,75.51,75.68,75.46,75.56,31614.0,71.6063,71.7675,71.5588,71.6537,31614.0
2023-05-05 11:20:00,75.59,75.78,75.33,75.75,47728.0,71.6821,71.8623,71.4356,71.8339,47728.0
2023-05-05 11:25:00,75.74,75.97,75.67,75.92,28387.0,71.8244,72.0425,71.758,71.9951,28387.0
2023-05-05 11:30:00,75.93,76.19,75.91,76.18,34412.0,72.0045,72.2511,71.9856,72.2416,34412.0
2023-05-05 11:35:00,76.18,76.24,76.08,76.1,23470.0,72.2416,72.2985,72.1468,72.1658,23470.0
2023-05-05 11:40:00,76.08,76.42,75.91,76.42,80989.0,72.1468,72.4692,71.9856,72.4692,80989.0
2023-05-05 11:45:00,76.43,76.54,76.35,76.54,50235.0,72.4787,72.583,72.4028,72.583,50235.0
2023-05-05 11:50:00,76.53,76.56,76.34,76.38,36118.0,72.5735,72.602,72.3934,72.4313,36118.0
2023-05-05 11:55:00,76.37,76.39,76.11,76.3,40314.0,72.4218,72.4408,72.1752,72.3554,40314.0
2023-05-05 12:00:00,76.28,76.3,75.98,75.99,67818.0,72.3365,72.3554,72.052,72.0614,67818.0
2023-05-05 12:05:00,75.97,75.97,75.68,75.8,49845.0,72.0425,72.0425,71.7675,71.8813,49845.0
2023-05-05 12:10:00,75.81,75.87,75.72,75.8,22046.0,71.8908,71.9476,71.8054,71.8813,22046.0
2023-05-05 12:15:00,75.81,76.02,75.78,75.86,27353.0,71.8908,72.0899,71.8623,71.9382,27353.0
2023-05-05 12:20:00,75.86,75.89,75.69,75.77,37571.0,71.9382,71.9666,71.777,71.8528,37571.0
2023-05-05 12:25:00,75.77,75.79,75.65,75.68,29011.0,71.8528,71.8718,71.739,71.7675,29011.0
2023-05-05 12:30:00,75.64,75.68,75.5,75.55,35328.0,71.7295,71.7675,71.5968,71.6442,35328.0
2023-05-05 12:35:00,75.52,75.54,75.26,75.33,23387.0,71.6157,71.6347,71.3692,71.4356,23387.0
2023-05-05 12:40:00,75.34,75.45,75.26,75.35,35343.0,71.445,71.5494,71.3692,71.4545,35343.0
2023-05-05 12:45:00,75.33,75.38,75.17,75.27,32205.0,71.4356,71.483,71.2838,71.3787,32205.0
2023-05-05 12:50:00,75.28,75.47,75.19,75.44,48277.0,71.3882,71.5683,71.3028,71.5399,48277.0
2023-05-05 12:55:00,75.43,75.49,75.34,75.4,45559.0,71.5304,71.5873,71.445,71.5019,45559.0
2023-05-05 13:00:00,75.4,75.53,75.36,75.44,34780.0,71.5019,71.6252,71.464,71.5399,34780.0
2023-05-05 13:05:00,75.43,75.45,75.38,75.41,44313.0,71.5304,71.5494,71.483,71.5114,44313.0
2023-05-05 13:10:00,75.41,75.45,75.31,75.44,36795.0,71.5114,71.5494,71.4166,71.5399,36795.0
2023-05-05 13:15:00,75.43,75.45,75.29,75.34,43531.0,71.5304,71.5494,71.3976,71.445,43531.0
2023-05-05 13:20:00,75.34,75.34,75.02,75.06,42752.0,71.445,71.445,71.1416,71.1795,42752.0
2023-05-05 13:25:00,75.05,75.11,74.93,75.04,52167.0,71.17,71.2269,71.0562,71.1606,52167.0
2023-05-05 13:30:00,75.05,75.16,74.99,75.13,26094.0,71.17,71.2744,71.1131,71.2459,26094.0
2023-05-05 13:35:00,75.12,75.18,74.88,74.94,38748.0,71.2364,71.2933,71.0088,71.0657,38748.0
2023-05-05 13:40:00,74.94,74.94,74.74,74.83,38370.0,71.0657,71.0657,70.8761,70.9614,38370.0
2023-05-05 13:45:00,74.84,75.03,74.76,74.91,225510.0,70.9709,71.1511,70.895,71.0373,225510.0
2023-05-05 13:50:00,74.91,75.03,74.8,74.86,62092.0,71.0373,71.1511,70.933,70.9899,62092.0
2023-05-05 13:55:00,74.85,75.13,74.75,75.12,59300.0,70.9804,71.2459,70.8856,71.2364,59300.0
2023-05-05 14:00:00,75.13,75.41,75.1,75.41,125455.0,71.2459,71.5114,71.2175,71.5114,125455.0
2023-05-05 14:05:00,75.41,75.65,75.35,75.52,43485.0,71.5114,71.739,71.4545,71.6157,43485.0
2023-05-05 14:10:00,75.53,75.66,75.48,75.48,37023.0,71.6252,71.7485,71.5778,71.5778,37023.0
2023-05-05 14:15:00,75.49,75.58,75.31,75.35,96847.0,71.5873,71.6726,71.4166,71.4545,96847.0
2023-05-05 14:20:00,75.34,75.5,75.27,75.5,86254.0,71.445,71.5968,71.3787,71.5968,86254.0
2023-05-05 14:25:00,75.52,75.67,75.49,75.64,30653.0,71.6157,71.758,71.5873,71.7295,30653.0
2023-05-05 14:30:00,75.65,75.77,75.59,75.69,34973.0,71.739,71.8528,71.6821,71.777,34973.0
2023-05-05 14:35:00,75.69,75.71,75.61,75.65,35363.0,71.777,71.7959,71.7011,71.739,35363.0
2023-05-05 14:40:00,75.66,75.87,75.66,75.86,25623.0,71.7485,71.9476,71.7485,71.9382,25623.0
2023-05-05 14:45:00,75.85,75.97,75.85,75.95,23241.0,71.9287,72.0425,71.9287,72.0235,23241.0
2023-05-05 14:50:00,75.95,76.06,75.86,76.05,60876.0,72.0235,72.1278,71.9382,72.1183,60876.0
2023-05-05 14:55:00,76.07,76.32,76.07,76.17,62285.0,72.1373,72.3744,72.1373,72.2321,62285.0
2023-05-05 15:00:00,76.17,76.21,76.02,76.21,28306.0,72.2321,72.2701,72.0899,72.2701,28306.0
2023-05-05 15:05:00,76.22,76.22,76.02,76.07,34966.0,72.2796,72.2796,72.0899,72.1373,34966.0
2023-05-05 15:10:00,76.07,76.13,76.02,76.04,27474.0,72.1373,72.1942,72.0899,72.1089,27474.0
2023-05-05 15:15:00,76.03,76.04,75.86,75.87,40619.0,72.0994,72.1089,71.9382,71.9476,40619.0
2023-05-05 15:20:00,75.87,75.96,75.72,75.95,49110.0,71.9476,72.033,71.8054,72.0235,49110.0
2023-05-05 15:25:00,75.94,75.95,75.75,75.84,52739.0,72.014,72.0235,71.8339,71.9192,52739.0
2023-05-05 15:30:00,75.83,75.89,75.72,75.81,75870.0,71.9097,71.9666,71.8054,71.8908,75870.0
2023-05-05 15:35:00,75.8,75.81,75.66,75.72,65187.0,71.8813,71.8908,71.7485,71.8054,65187.0
2023-05-05 15:40:00,75.71,75.75,75.59,75.69,85586.0,71.7959,71.8339,71.6821,71.777,85586.0
2023-05-05 15:45:00,75.69,75.74,75.53,75.74,119977.0,71.777,71.8244,71.6252,71.8244,119977.0
2023-05-05 15:50:00,75.73,75.73,75.15,75.27,269263.0,71.8149,71.8149,71.2649,71.3787,269263.0
2023-05-05 15:55:00,75.28,75.31,75.08,75.17,430009.0,71.3882,71.4166,71.1985,71.2838,430009.0
2023-05-08 09:30:00,75.19,75.85,75.06,75.36,92136.0,71.3028,71.9287,71.1795,71.464,92136.0
2023-05-08 09:35:00,75.38,75.4,75.03,75.08,26681.0,71.483,71.5019,71.1511,71.1985,26681.0
2023-05-08 09:40:00,75.15,75.21,74.7,74.99,17206.0,71.2649,71.3218,70.8381,71.1131,17206.0
2023-05-08 09:45:00,75.03,75.04,74.59,74.6,70619.0,71.1511,71.1606,70.7338,70.7433,70619.0
2023-05-08 09:50:00,74.59,74.59,74.26,74.28,36051.0,70.7338,70.7338,70.4209,70.4398,36051.0
2023-05-08 09:55:00,74.28,74.36,73.77,74.03,64179.0,70.4398,70.5157,69.9562,70.2028,64179.0
2023-05-08 10:00:00,74.03,74.45,74.03,74.27,56261.0,70.2028,70.6011,70.2028,70.4304,56261.0
2023-05-08 10:05:00,74.29,74.47,74.2,74.22,58724.0,70.4493,70.62,70.364,70.383,58724.0
2023-05-08 10:10:00,74.25,74.46,74.2,74.36,57702.0,70.4114,70.6105,70.364,70.5157,57702.0
2023-05-08 10:15:00,74.38,74.72,74.38,74.66,28734.0,70.5347,70.8571,70.5347,70.8002,28734.0
2023-05-08 10:20:00,74.69,74.83,74.57,74.59,29787.0,70.8287,70.9614,70.7149,70.7338,29787.0
2023-05-08 10:25:00,74.6,74.72,74.52,74.65,19053.0,70.7433,70.8571,70.6674,70.7907,19053.0
2023-05-08 10:30:00,74.66,74.73,74.56,74.56,19040.0,70.8002,70.8666,70.7054,70.7054,19040.0
2023-05-08 10:35:00,74.51,74.63,74.48,74.57,14496.0,70.658,70.7718,70.6295,70.7149,14496.0
2023-05-08 10:40:00,74.56,74.75,74.5,74.62,32022.0,70.7054,70.8856,70.6485,70.7623,32022.0
2023-05-08 10:45:00,74.63,74.82,74.59,74.79,55540.0,70.7718,70.9519,70.7338,70.9235,55540.0
2023-05-08 10:50:00,74.8,74.8,74.57,74.63,22811.0,70.933,70.933,70.7149,70.7718,22811.0
2023-05-08 10:55:00,74.62,74.68,74.52,74.59,21505.0,70.7623,70.8192,70.6674,70.7338,21505.0
2023-05-08 11:00:00,74.6,74.74,74.59,74.71,15832.0,70.7433,70.8761,70.7338,70.8476,15832.0
2023-05-08 11:05:00,74.73,74.93,74.68,74.93,22486.0,70.8666,71.0562,70.8192,71.0562,22486.0
2023-05-08 11:10:00,74.92,75.0,74.83,74.85,27980.0,71.0468,71.1226,70.9614,70.9804,27980.0
2023-05-08 11:15:00,74.85,74.88,74.79,74.85,55309.0,70.9804,71.0088,70.9235,70.9804,55309.0
2023-05-08 11:20:00,74.84,74.88,74.67,74.69,26932.0,70.9709,71.0088,70.8097,70.8287,26932.0
2023-05-08 11:25:00,74.69,74.7,74.56,74.56,15988.0,70.8287,70.8381,70.7054,70.7054,15988.0
2023-05-08 11:30:00,74.56,74.62,74.49,74.61,17746.0,70.7054,70.7623,70.639,70.7528,17746.0
2023-05-08 11:35:00,74.59,74.67,74.52,74.59,13613.0,70.7338,70.8097,70.6674,70.7338,13613.0
2023-05-08 11:40:00,74.58,74.71,74.58,74.7,19786.0,70.7243,70.8476,70.7243,70.8381,19786.0
2023-05-08 11:45:00,74.69,74.84,74.67,74.8,14813.0,70.8287,70.9709,70.8097,70.933,14813.0
2023-05-08 11:50:00,74.8,74.9,74.76,74.9,17585.0,70.933,71.0278,70.895,71.0278,17585.0
2023-05-08 11:55:00,74.88,74.88,74.68,74.73,10515.0,71.0088,71.0088,70.8192,70.8666,10515.0
2023-05-08 12:00:00,74.73,74.75,74.6,74.61,21425.0,70.8666,70.8856,70.7433,70.7528,21425.0
2023-05-08 12:05:00,74.61,74.73,74.58,74.67,13471.0,70.7528,70.8666,70.7243,70.8097,13471.0
2023-05-08 12:10:00,74.64,74.66,74.56,74.57,11729.0,70.7812,70.8002,70.7054,70.7149,11729.0
2023-05-08 12:15:00,74.56,74.56,74.42,74.47,19599.0,70.7054,70.7054,70.5726,70.62,19599.0
2023-05-08 12:20:00,74.45,74.46,74.23,74.23,20024.0,70.6011,70.6105,70.3924,70.3924,20024.0
2023-05-08 12:25:00,74.23,74.33,74.23,74.3,15447.0,70.3924,70.4873,70.3924,70.4588,15447.0
2023-05-08 12:30:00,74.3,74.39,74.28,74.31,21336.0,70.4588,70.5442,70.4398,70.4683,21336.0
2023-05-08 12:35:00,74.31,74.49,74.3,74.47,17345.0,70.4683,70.639,70.4588,70.62,17345.0
2023-05-08 12:40:00,74.48,74.52,74.35,74.37,15141.0,70.6295,70.6674,70.5062,70.5252,15141.0
2023-05-08 12:45:00,74.36,74.41,74.31,74.38,15641.0,70.5157,70.5631,70.4683,70.5347,15641.0
2023-05-08 12:50:00,74.39,74.51,74.37,74.48,26519.0,70.5442,70.658,70.5252,70.6295,26519.0
2023-05-08 12:55:00,74.48,74.51,74.42,74.48,11907.0,70.6295,70.658,70.5726,70.6295,11907.0
2023-05-08 13:00:00,74.48,74.5,74.38,74.42,14186.0,70.6295,70.6485,70.5347,70.5726,14186.0
2023-05-08 13:05:00,74.42,74.42,74.23,74.25,19020.0,70.5726,70.5726,70.3924,70.4114,19020.0
2023-05-08 13:10:00,74.25,74.42,74.25,74.31,21779.0,70.4114,70.5726,70.4114,70.4683,21779.0
2023-05-08 13:15:00,74.31,74.4,74.29,74.33,9597.0,70.4683,70.5536,70.4493,70.4873,9597.0
2023-05-08 13:20:00,74.33,74.39,74.3,74.31,8695.0,70.4873,70.5442,70.4588,70.4683,8695.0
2023-05-08 13:25:00,74.33,74.46,74.33,74.45,10900.0,70.4873,70.6105,70.4873,70.6011,10900.0
2023-05-08 13:30:00,74.45,74.5,74.36,74.42,18993.0,70.6011,70.6485,70.5157,70.5726,18993.0
2023-05-08 13:35:00,74.42,74.43,74.33,74.42,7560.0,70.5726,70.5821,70.4873,70.5726,7560.0
2023-05-08 13:40:00,74.44,74.45,74.34,74.39,10244.0,70.5916,70.6011,70.4967,70.5442,10244.0
2023-05-08 13:45:00,74.38,74.5,74.38,74.41,13208.0,70.5347,70.6485,70.5347,70.5631,13208.0
2023-05-08 13:50:00,74.4,74.4,74.3,74.31,19211.0,70.5536,70.5536,70.4588,70.4683,19211.0
2023-05-08 13:55:00,74.3,74.31,74.2,74.21,19522.0,70.4588,70.4683,70.364,70.3735,19522.0
2023-05-08 14:00:00,74.21,74.22,74.0,74.03,21634.0,70.3735,70.383,70.1743,70.2028,21634.0
2023-05-08 14:05:00,74.04,74.05,73.72,73.83,23154.0,70.2123,70.2217,69.9088,70.0131,23154.0
2023-05-08 14:10:00,73.81,73.96,73.76,73.92,22958.0,69.9941,70.1364,69.9467,70.0985,22958.0
2023-05-08 14:15:00,73.91,73.99,73.85,73.93,18569.0,70.089,70.1648,70.0321,70.1079,18569.0
2023-05-08 14:20:00,73.96,74.11,73.96,74.06,14432.0,70.1364,70.2786,70.1364,70.2312,14432.0
2023-05-08 14:25:00,74.04,74.13,73.98,74.07,15888.0,70.2123,70.2976,70.1554,70.2407,15888.0
2023-05-08 14:30:00,74.07,74.15,74.06,74.15,16435.0,70.2407,70.3166,70.2312,70.3166,16435.0
2023-05-08 14:35:00,74.15,74.17,74.11,74.12,11659.0,70.3166,70.3355,70.2786,70.2881,11659.0
2023-05-08 14:40:00,74.11,74.12,74.03,74.1,23732.0,70.2786,70.2881,70.2028,70.2692,23732.0
2023-05-08 14:45:00,74.11,74.31,74.04,74.3,12148.0,70.2786,70.4683,70.2123,70.4588,12148.0
2023-05-08 14:50:00,74.3,74.41,74.22,74.22,15093.0,70.4588,70.5631,70.383,70.383,15093.0
2023-05-08 14:55:00,74.22,74.23,74.14,74.19,24260.0,70.383,70.3924,70.3071,70.3545,24260.0
2023-05-08 15:00:00,74.2,74.25,74.14,74.18,20326.0,70.364,70.4114,70.3071,70.345,20326.0
2023-05-08 15:05:00,74.18,74.29,74.15,74.2,16760.0,70.345,70.4493,70.3166,70.364,16760.0
2023-05-08 15:10:00,74.2,74.37,74.15,74.28,22695.0,70.364,70.5252,70.3166,70.4398,22695.0
2023-05-08 15:15:00,74.28,74.35,74.24,74.33,21213.0,70.4398,70.5062,70.4019,70.4873,21213.0
2023-05-08 15:20:00,74.33,74.34,74.22,74.24,20886.0,70.4873,70.4967,70.383,70.4019,20886.0
2023-05-08 15:25:00,74.24,74.26,74.14,74.22,24444.0,70.4019,70.4209,70.3071,70.383,24444.0
2023-05-08 15:30:00,74.21,74.31,74.2,74.3,22505.0,70.3735,70.4683,70.364,70.4588,22505.0
2023-05-08 15:35:00,74.31,74.39,74.23,74.27,33914.0,70.4683,70.5442,70.3924,70.4304,33914.0
2023-05-08 15:40:00,74.26,74.32,74.24,74.29,46024.0,70.4209,70.4778,70.4019,70.4493,46024.0
2023-05-08 15:45:00,74.29,74.31,74.24,74.27,57069.0,70.4493,70.4683,70.4019,70.4304,57069.0
2023-05-08 15:50:00,74.27,74.31,74.1,74.25,129668.0,70.4304,70.4683,70.2692,70.4114,129668.0
2023-05-08 15:55:00,74.24,74.32,74.15,74.29,308906.0,70.4019,70.4778,70.3166,70.4493,308906.0
2023-05-09 09:30:00,73.5,73.52,72.67,72.68,70444.0,69.7002,69.7191,68.9131,68.9226,70444.0
2023-05-09 09:35:00,72.65,73.03,72.57,72.97,37065.0,68.8941,69.2545,68.8183,69.1976,37065.0
2023-05-09 09:40:00,72.97,73.01,72.71,72.73,75128.0,69.1976,69.2355,68.951,68.97,75128.0
2023-05-09 09:45:00,72.69,73.0,72.66,72.66,47984.0,68.932,69.226,68.9036,68.9036,47984.0
2023-05-09 09:50:00,72.68,72.7,72.4,72.51,103707.0,68.9226,68.9415,68.657,68.7614,103707.0
2023-05-09 09:55:00,72.52,72.83,72.48,72.82,51111.0,68.7708,69.0648,68.7329,69.0553,51111.0
2023-05-09 10:00:00,72.81,72.9,72.53,72.54,36559.0,69.0458,69.1312,68.7803,68.7898,36559.0
2023-05-09 10:05:00,72.57,72.64,72.4,72.44,42260.0,68.8183,68.8846,68.657,68.695,42260.0
2023-05-09 10:10:00,72.46,72.54,72.38,72.39,57316.0,68.7139,68.7898,68.6381,68.6476,57316.0
2023-05-09 10:15:00,72.39,72.45,72.14,72.23,66100.0,68.6476,68.7045,68.4105,68.4958,66100.0
2023-05-09 10:20:00,72.23,72.33,72.18,72.19,112775.0,68.4958,68.5907,68.4484,68.4579,112775.0
2023-05-09 10:25:00,72.2,72.26,72.18,72.22,72962.0,68.4674,68.5243,68.4484,68.4863,72962.0
2023-05-09 10:30:00,72.21,72.41,72.18,72.4,48400.0,68.4769,68.6665,68.4484,68.657,48400.0
2023-05-09 10:35:00,72.4,72.57,72.39,72.5,23475.0,68.657,68.8183,68.6476,68.7519,23475.0
2023-05-09 10:40:00,72.5,72.5,72.37,72.4,21710.0,68.7519,68.7519,68.6286,68.657,21710.0
2023-05-09 10:45:00,72.4,72.46,72.3,72.44,31940.0,68.657,68.7139,68.5622,68.695,31940.0
2023-05-09 10:50:00,72.42,72.47,72.36,72.41,30011.0,68.676,68.7234,68.6191,68.6665,30011.0
2023-05-09 10:55:00,72.4,72.53,72.37,72.41,35077.0,68.657,68.7803,68.6286,68.6665,35077.0
2023-05-09 11:00:00,72.41,72.46,72.33,72.44,23113.0,68.6665,68.7139,68.5907,68.695,23113.0
2023-05-09 11:05:00,72.43,72.44,72.25,72.35,16438.0,68.6855,68.695,68.5148,68.6096,16438.0
2023-05-09 11:10:00,72.34,72.36,72.17,72.34,19064.0,68.6001,68.6191,68.4389,68.6001,19064.0
2023-05-09 11:15:00,72.36,72.45,72.34,72.39,23075.0,68.6191,68.7045,68.6001,68.6476,23075.0
2023-05-09 11:20:00,72.38,72.45,72.29,72.3,22622.0,68.6381,68.7045,68.5527,68.5622,22622.0
2023-05-09 11:25:00,72.3,72.31,72.12,72.13,15837.0,68.5622,68.5717,68.3915,68.401,15837.0
2023-05-09 11:30:00,72.13,72.14,72.08,72.1,19330.0,68.401,68.4105,68.3536,68.3726,19330.0
2023-05-09 11:35:00,72.11,72.12,71.95,71.98,26991.0,68.382,68.3915,68.2303,68.2588,26991.0
2023-05-09 11:40:00,71.97,72.02,71.89,71.89,48312.0,68.2493,68.2967,68.1734,68.1734,48312.0
2023-05-09 11:45:00,71.89,71.94,71.82,71.83,40079.0,68.1734,68.2208,68.107,68.1165,40079.0
2023-05-09 11:50:00,71.83,71.91,71.8,71.81,35238.0,68.1165,68.1924,68.0881,68.0975,35238.0
2023-05-09 11:55:00,71.82,71.96,71.73,71.92,24843.0,68.107,68.2398,68.0217,68.2019,24843.0
2023-05-09 12:00:00,71.91,71.93,71.78,71.84,18800.0,68.1924,68.2113,68.0691,68.126,18800.0
2023-05-09 12:05:00,71.85,71.92,71.82,71.88,22698.0,68.1355,68.2019,68.107,68.1639,22698.0
2023-05-09 12:10:00,71.88,71.88,71.81,71.82,16076.0,68.1639,68.1639,68.0975,68.107,16076.0
2023-05-09 12:15:00,71.82,71.94,71.81,71.83,38015.0,68.107,68.2208,68.0975,68.1165,38015.0
2023-05-09 12:20:00,71.83,71.87,71.73,71.8,19730.0,68.1165,68.1544,68.0217,68.0881,19730.0
2023-05-09 12:25:00,71.79,71.81,71.72,71.74,17554.0,68.0786,68.0975,68.0122,68.0312,17554.0
2023-05-09 12:30:00,71.74,71.82,71.65,71.73,27689.0,68.0312,68.107,67.9458,68.0217,27689.0
2023-05-09 12:35:00,71.75,71.75,71.54,71.57,19243.0,68.0406,68.0406,67.8415,67.87,19243.0
2023-05-09 12:40:00,71.58,71.62,71.53,71.54,26127.0,67.8794,67.9174,67.832,67.8415,26127.0
2023-05-09 12:45:00,71.55,71.62,71.53,71.54,19538.0,67.851,67.9174,67.832,67.8415,19538.0
2023-05-09 12:50:00,71.56,71.8,71.56,71.79,13096.0,67.8605,68.0881,67.8605,68.0786,13096.0
2023-05-09 12:55:00,71.79,71.92,71.75,71.9,14766.0,68.0786,68.2019,68.0406,68.1829,14766.0
2023-05-09 13:00:00,71.91,71.91,71.79,71.81,17491.0,68.1924,68.1924,68.0786,68.0975,17491.0
2023-05-09 13:05:00,71.79,71.8,71.71,71.72,19940.0,68.0786,68.0881,68.0027,68.0122,19940.0
2023-05-09 13:10:00,71.73,71.93,71.71,71.86,38470.0,68.0217,68.2113,68.0027,68.145,38470.0
2023-05-09 13:15:00,71.82,71.82,71.74,71.77,12939.0,68.107,68.107,68.0312,68.0596,12939.0
2023-05-09 13:20:00,71.78,71.83,71.72,71.73,13434.0,68.0691,68.1165,68.0122,68.0217,13434.0
2023-05-09 13:25:00,71.74,71.82,71.7,71.8,26661.0,68.0312,68.107,67.9932,68.0881,26661.0
2023-05-09 13:30:00,71.8,71.91,71.79,71.91,19103.0,68.0881,68.1924,68.0786,68.1924,19103.0
2023-05-09 13:35:00,71.94,72.0,71.91,72.0,21802.0,68.2208,68.2777,68.1924,68.2777,21802.0
2023-05-09 13:40:00,72.0,72.01,71.91,71.95,18220.0,68.2777,68.2872,68.1924,68.2303,18220.0
2023-05-09 13:45:00,71.94,72.03,71.91,72.0,15564.0,68.2208,68.3062,68.1924,68.2777,15564.0
2023-05-09 13:50:00,72.02,72.18,72.02,72.18,13955.0,68.2967,68.4484,68.2967,68.4484,13955.0
2023-05-09 13:55:00,72.18,72.34,72.17,72.32,17832.0,68.4484,68.6001,68.4389,68.5812,17832.0
2023-05-09 14:00:00,72.33,72.43,72.3,72.42,14160.0,68.5907,68.6855,68.5622,68.676,14160.0
2023-05-09 14:05:00,72.43,72.51,72.34,72.44,33248.0,68.6855,68.7614,68.6001,68.695,33248.0
2023-05-09 14:10:00,72.44,72.47,72.38,72.4,14204.0,68.695,68.7234,68.6381,68.657,14204.0
2023-05-09 14:15:00,72.38,72.46,72.37,72.45,30808.0,68.6381,68.7139,68.6286,68.7045,30808.0
2023-05-09 14:20:00,72.44,72.51,72.35,72.45,31953.0,68.695,68.7614,68.6096,68.7045,31953.0
2023-05-09 14:25:00,72.44,72.51,72.42,72.44,14588.0,68.695,68.7614,68.676,68.695,14588.0
2023-05-09 14:30:00,72.45,72.51,72.4,72.45,22139.0,68.7045,68.7614,68.657,68.7045,22139.0
2023-05-09 14:35:00,72.47,72.5,72.4,72.41,14584.0,68.7234,68.7519,68.657,68.6665,14584.0
2023-05-09 14:40:00,72.41,72.52,72.4,72.52,13470.0,68.6665,68.7708,68.657,68.7708,13470.0
2023-05-09 14:45:00,72.52,72.6,72.52,72.58,18322.0,68.7708,68.8467,68.7708,68.8277,18322.0
2023-05-09 14:50:00,72.58,72.62,72.43,72.45,37692.0,68.8277,68.8657,68.6855,68.7045,37692.0
2023-05-09 14:55:00,72.48,72.64,72.48,72.56,38170.0,68.7329,68.8846,68.7329,68.8088,38170.0
2023-05-09 15:00:00,72.57,72.61,72.52,72.59,18198.0,68.8183,68.8562,68.7708,68.8372,18198.0
2023-05-09 15:05:00,72.59,72.64,72.54,72.62,26201.0,68.8372,68.8846,68.7898,68.8657,26201.0
2023-05-09 15:10:00,72.61,72.62,72.56,72.57,23451.0,68.8562,68.8657,68.8088,68.8183,23451.0
2023-05-09 15:15:00,72.58,72.63,72.53,72.59,37092.0,68.8277,68.8752,68.7803,68.8372,37092.0
2023-05-09 15:20:00,72.59,72.6,72.52,72.59,34820.0,68.8372,68.8467,68.7708,68.8372,34820.0
2023-05-09 15:25:00,72.61,72.64,72.57,72.58,45184.0,68.8562,68.8846,68.8183,68.8277,45184.0
2023-05-09 15:30:00,72.58,72.63,72.52,72.61,55497.0,68.8277,68.8752,68.7708,68.8562,55497.0
2023-05-09 15:35:00,72.62,72.64,72.48,72.49,50756.0,68.8657,68.8846,68.7329,68.7424,50756.0
2023-05-09 15:40:00,72.49,72.55,72.45,72.48,55749.0,68.7424,68.7993,68.7045,68.7329,55749.0
2023-05-09 15:45:00,72.48,72.66,72.46,72.63,59765.0,68.7329,68.9036,68.7139,68.8752,59765.0
2023-05-09 15:50:00,72.64,72.84,72.6,72.73,180366.0,68.8846,69.0743,68.8467,68.97,180366.0
2023-05-09 15:55:00,72.73,72.8,72.64,72.69,296688.0,68.97,69.0364,68.8846,68.932,296688.0
2023-05-10 09:30:00,73.51,74.02,73.51,73.8,206136.0,69.7097,70.1933,69.7097,69.9847,206136.0
2023-05-10 09:35:00,73.82,73.84,73.54,73.6,37687.0,70.0036,70.0226,69.7381,69.795,37687.0
2023-05-10 09:40:00,73.62,73.68,73.27,73.61,52609.0,69.814,69.8709,69.4821,69.8045,52609.0
2023-05-10 09:45:00,73.59,73.77,73.57,73.67,61060.0,69.7855,69.9562,69.7666,69.8614,61060.0
2023-05-10 09:50:00,73.71,73.86,73.65,73.78,43945.0,69.8993,70.0416,69.8424,69.9657,43945.0
2023-05-10 09:55:00,73.77,73.77,73.45,73.72,59944.0,69.9562,69.9562,69.6528,69.9088,59944.0
2023-05-10 10:00:00,73.72,74.03,73.71,73.91,60128.0,69.9088,70.2028,69.8993,70.089,60128.0
2023-05-10 10:05:00,73.9,74.1,73.85,73.91,74445.0,70.0795,70.2692,70.0321,70.089,74445.0
2023-05-10 10:10:00,73.9,74.09,73.84,73.99,33645.0,70.0795,70.2597,70.0226,70.1648,33645.0
2023-05-10 10:15:00,74.01,74.12,73.8,73.91,37625.0,70.1838,70.2881,69.9847,70.089,37625.0
2023-05-10 10:20:00,73.94,74.1,73.93,74.08,57157.0,70.1174,70.2692,70.1079,70.2502,57157.0
2023-05-10 10:25:00,74.05,74.29,74.0,74.2,52203.0,70.2217,70.4493,70.1743,70.364,52203.0
2023-05-10 10:30:00,74.19,74.24,73.97,74.03,40763.0,70.3545,70.4019,70.1459,70.2028,40763.0
2023-05-10 10:35:00,74.04,74.12,73.78,73.93,49711.0,70.2123,70.2881,69.9657,70.1079,49711.0
2023-05-10 10:40:00,73.95,74.03,73.8,73.81,45095.0,70.1269,70.2028,69.9847,69.9941,45095.0
2023-05-10 10:45:00,73.81,74.0,73.73,73.96,36516.0,69.9941,70.1743,69.9183,70.1364,36516.0
2023-05-10 10:50:00,73.96,74.05,73.87,73.97,53001.0,70.1364,70.2217,70.051,70.1459,53001.0
2023-05-10 10:55:00,73.97,73.97,73.6,73.69,24188.0,70.1459,70.1459,69.795,69.8804,24188.0
2023-05-10 11:00:00,73.7,73.96,73.69,73.94,32591.0,69.8898,70.1364,69.8804,70.1174,32591.0
2023-05-10 11:05:00,73.95,74.17,73.92,74.15,36701.0,70.1269,70.3355,70.0985,70.3166,36701.0
2023-05-10 11:10:00,74.16,74.18,74.02,74.03,42838.0,70.3261,70.345,70.1933,70.2028,42838.0
2023-05-10 11:15:00,74.02,74.15,73.99,74.14,26027.0,70.1933,70.3166,70.1648,70.3071,26027.0
2023-05-10 11:20:00,74.13,74.17,74.1,74.15,25856.0,70.2976,70.3355,70.2692,70.3166,25856.0
2023-05-10 11:25:00,74.15,74.23,74.12,74.14,30439.0,70.3166,70.3924,70.2881,70.3071,30439.0
2023-05-10 11:30:00,74.14,74.23,74.04,74.17,28518.0,70.3071,70.3924,70.2123,70.3355,28518.0
2023-05-10 11:35:00,74.17,74.27,74.13,74.24,20701.0,70.3355,70.4304,70.2976,70.4019,20701.0
2023-05-10 11:40:00,74.24,74.42,74.24,74.3,32965.0,70.4019,70.5726,70.4019,70.4588,32965.0
2023-05-10 11:45:00,74.3,74.3,74.21,74.23,23168.0,70.4588,70.4588,70.3735,70.3924,23168.0
2023-05-10 11:50:00,74.23,74.25,74.06,74.09,25460.0,70.3924,70.4114,70.2312,70.2597,25460.0
2023-05-10 11:55:00,74.08,74.2,74.04,74.19,27953.0,70.2502,70.364,70.2123,70.3545,27953.0
2023-05-10 12:00:00,74.18,74.18,74.01,74.02,35336.0,70.345,70.345,70.1838,70.1933,35336.0
2023-05-10 12:05:00,74.03,74.03,73.87,73.88,31239.0,70.2028,70.2028,70.051,70.0605,31239.0
2023-05-10 12:10:00,73.88,74.09,73.87,74.04,22636.0,70.0605,70.2597,70.051,70.2123,22636.0
2023-05-10 12:15:00,74.03,74.1,73.98,74.1,23713.0,70.2028,70.2692,70.1554,70.2692,23713.0
2023-05-10 12:20:00,74.08,74.17,74.0,74.15,20618.0,70.2502,70.3355,70.1743,70.3166,20618.0
2023-05-10 12:25:00,74.15,74.17,74.05,74.12,28175.0,70.3166,70.3355,70.2217,70.2881,28175.0
2023-05-10 12:30:00,74.14,74.23,74.11,74.23,18847.0,70.3071,70.3924,70.2786,70.3924,18847.0
2023-05-10 12:35:00,74.22,74.23,74.1,74.2,17356.0,70.383,70.3924,70.2692,70.364,17356.0
2023-05-10 12:40:00,74.21,74.27,74.16,74.17,19305.0,70.3735,70.4304,70.3261,70.3355,19305.0
2023-05-10 12:45:00,74.18,74.21,74.1,74.14,21794.0,70.345,70.3735,70.2692,70.3071,21794.0
2023-05-10 12:50:00,74.15,74.19,74.05,74.14,37058.0,70.3166,70.3545,70.2217,70.3071,37058.0
2023-05-10 12:55:00,74.14,74.18,74.05,74.16,22559.0,70.3071,70.345,70.2217,70.3261,22559.0
2023-05-10 13:00:00,74.16,74.17,74.0,74.08,19301.0,70.3261,70.3355,70.1743,70.2502,19301.0
2023-05-10 13:05:00,74.07,74.08,73.89,73.9,24100.0,70.2407,70.2502,70.07,70.0795,24100.0
2023-05-10 13:10:00,73.9,73.92,73.77,73.83,31141.0,70.0795,70.0985,69.9562,70.0131,31141.0
2023-05-10 13:15:00,73.81,73.81,73.68,73.74,26924.0,69.9941,69.9941,69.8709,69.9278,26924.0
2023-05-10 13:20:00,73.75,73.81,73.59,73.61,22764.0,69.9372,69.9941,69.7855,69.8045,22764.0
2023-05-10 13:25:00,73.59,73.6,73.45,73.56,33890.0,69.7855,69.795,69.6528,69.7571,33890.0
2023-05-10 13:30:00,73.55,73.62,73.5,73.53,27500.0,69.7476,69.814,69.7002,69.7286,27500.0
2023-05-10 13:35:00,73.54,73.6,73.43,73.44,28440.0,69.7381,69.795,69.6338,69.6433,28440.0
2023-05-10 13:40:00,73.43,73.51,73.4,73.5,18414.0,69.6338,69.7097,69.6053,69.7002,18414.0
2023-05-10 13:45:00,73.5,73.56,73.44,73.56,37156.0,69.7002,69.7571,69.6433,69.7571,37156.0
2023-05-10 13:50:00,73.56,73.6,73.45,73.59,28530.0,69.7571,69.795,69.6528,69.7855,28530.0
2023-05-10 13:55:00,73.59,73.7,73.57,73.66,19327.0,69.7855,69.8898,69.7666,69.8519,19327.0
2023-05-10 14:00:00,73.67,73.74,73.66,73.71,22050.0,69.8614,69.9278,69.8519,69.8993,22050.0
2023-05-10 14:05:00,73.73,73.85,73.72,73.76,22156.0,69.9183,70.0321,69.9088,69.9467,22156.0
2023-05-10 14:10:00,73.76,73.78,73.64,73.76,23412.0,69.9467,69.9657,69.8329,69.9467,23412.0
2023-05-10 14:15:00,73.78,73.84,73.75,73.82,23149.0,69.9657,70.0226,69.9372,70.0036,23149.0
2023-05-10 14:20:00,73.82,73.84,73.71,73.74,22354.0,70.0036,70.0226,69.8993,69.9278,22354.0
2023-05-10 14:25:00,73.73,73.82,73.7,73.77,19821.0,69.9183,70.0036,69.8898,69.9562,19821.0
2023-05-10 14:30:00,73.79,73.86,73.74,73.85,21538.0,69.9752,70.0416,69.9278,70.0321,21538.0
2023-05-10 14:35:00,73.85,73.9,73.79,73.82,34684.0,70.0321,70.0795,69.9752,70.0036,34684.0
2023-05-10 14:40:00,73.82,74.02,73.81,74.02,20379.0,70.0036,70.1933,69.9941,70.1933,20379.0
2023-05-10 14:45:00,74.03,74.07,73.93,73.94,24731.0,70.2028,70.2407,70.1079,70.1174,24731.0
2023-05-10 14:50:00,73.92,73.98,73.9,73.93,19063.0,70.0985,70.1554,70.0795,70.1079,19063.0
2023-05-10 14:55:00,73.94,74.0,73.94,74.0,23495.0,70.1174,70.1743,70.1174,70.1743,23495.0
2023-05-10 15:00:00,74.0,74.03,73.92,74.03,25319.0,70.1743,70.2028,70.0985,70.2028,25319.0
2023-05-10 15:05:00,74.05,74.13,74.0,74.09,30866.0,70.2217,70.2976,70.1743,70.2597,30866.0
2023-05-10 15:10:00,74.1,74.17,74.08,74.11,35692.0,70.2692,70.3355,70.2502,70.2786,35692.0
2023-05-10 15:15:00,74.12,74.24,74.08,74.24,40703.0,70.2881,70.4019,70.2502,70.4019,40703.0
2023-05-10 15:20:00,74.25,74.41,74.25,74.4,44315.0,70.4114,70.5631,70.4114,70.5536,44315.0
2023-05-10 15:25:00,74.41,74.49,74.38,74.44,40107.0,70.5631,70.639,70.5347,70.5916,40107.0
2023-05-10 15:30:00,74.43,74.57,74.39,74.51,66049.0,70.5821,70.7149,70.5442,70.658,66049.0
2023-05-10 15:35:00,74.51,74.57,74.48,74.53,71884.0,70.658,70.7149,70.6295,70.6769,71884.0
2023-05-10 15:40:00,74.53,74.59,74.49,74.52,84124.0,70.6769,70.7338,70.639,70.6674,84124.0
2023-05-10 15:45:00,74.52,74.54,74.28,74.28,105316.0,70.6674,70.6864,70.4398,70.4398,105316.0
2023-05-10 15:50:00,74.28,74.33,74.1,74.28,150874.0,70.4398,70.4873,70.2692,70.4398,150874.0
2023-05-10 15:55:00,74.28,74.28,74.11,74.18,222205.0,70.4398,70.4398,70.2786,70.345,222205.0
2023-05-11 09:30:00,73.85,73.98,73.45,73.59,48688.0,70.0321,70.1554,69.6528,69.7855,48688.0
2023-05-11 09:35:00,73.57,73.58,73.28,73.34,4639.0,69.7666,69.776,69.4915,69.5484,4639.0
2023-05-11 09:40:00,73.31,73.56,73.22,73.39,10687.0,69.52,69.7571,69.4346,69.5959,10687.0
2023-05-11 09:45:00,73.46,73.46,73.05,73.21,15830.0,69.6622,69.6622,69.2734,69.4252,15830.0
2023-05-11 09:50:00,73.19,73.25,73.06,73.16,26312.0,69.4062,69.4631,69.2829,69.3778,26312.0
2023-05-11 09:55:00,73.14,73.21,73.07,73.19,19372.0,69.3588,69.4252,69.2924,69.4062,19372.0
2023-05-11 10:00:00,73.17,73.17,72.73,72.73,26883.0,69.3872,69.3872,68.97,68.97,26883.0
2023-05-11 10:05:00,72.72,72.75,72.54,72.65,21963.0,68.9605,68.9889,68.7898,68.8941,21963.0
2023-05-11 10:10:00,72.69,72.7,72.52,72.53,18906.0,68.932,68.9415,68.7708,68.7803,18906.0
2023-05-11 10:15:00,72.53,72.64,72.2,72.22,58208.0,68.7803,68.8846,68.4674,68.4863,58208.0
2023-05-11 10:20:00,72.22,72.49,72.14,72.49,17294.0,68.4863,68.7424,68.4105,68.7424,17294.0
2023-05-11 10:25:00,72.48,72.59,72.36,72.58,19800.0,68.7329,68.8372,68.6191,68.8277,19800.0
2023-05-11 10:30:00,72.58,72.58,72.25,72.25,14988.0,68.8277,68.8277,68.5148,68.5148,14988.0
2023-05-11 10:35:00,72.27,72.33,72.12,72.15,10323.0,68.5338,68.5907,68.3915,68.42,10323.0
2023-05-11 10:40:00,72.15,72.16,71.87,71.95,31800.0,68.42,68.4295,68.1544,68.2303,31800.0
2023-05-11 10:45:00,71.92,72.2,71.92,72.2,37063.0,68.2019,68.4674,68.2019,68.4674,37063.0
2023-05-11 10:50:00,72.21,72.28,72.08,72.2,21072.0,68.4769,68.5432,68.3536,68.4674,21072.0
2023-05-11 10:55:00,72.21,72.26,72.09,72.18,25232.0,68.4769,68.5243,68.3631,68.4484,25232.0
2023-05-11 11:00:00,72.19,72.31,72.16,72.16,20835.0,68.4579,68.5717,68.4295,68.4295,20835.0
2023-05-11 11:05:00,72.14,72.18,71.89,71.95,19108.0,68.4105,68.4484,68.1734,68.2303,19108.0
2023-05-11 11:10:00,71.93,72.0,71.87,72.0,20946.0,68.2113,68.2777,68.1544,68.2777,20946.0
2023-05-11 11:15:00,72.0,72.1,71.88,71.93,31595.0,68.2777,68.3726,68.1639,68.2113,31595.0
2023-05-11 11:20:00,71.94,72.11,71.94,72.01,20456.0,68.2208,68.382,68.2208,68.2872,20456.0
2023-05-11 11:25:00,72.0,72.08,71.95,72.03,16089.0,68.2777,68.3536,68.2303,68.3062,16089.0
2023-05-11 11:30:00,72.04,72.11,71.98,72.01,49609.0,68.3157,68.382,68.2588,68.2872,49609.0
2023-05-11 11:35:00,72.02,72.02,71.87,71.91,20079.0,68.2967,68.2967,68.1544,68.1924,20079.0
2023-05-11 11:40:00,71.92,72.04,71.84,71.98,16198.0,68.2019,68.3157,68.126,68.2588,16198.0
2023-05-11 11:45:00,71.99,72.11,71.86,71.92,51254.0,68.2682,68.382,68.145,68.2019,51254.0
2023-05-11 11:50:00,71.92,72.07,71.9,72.04,10807.0,68.2019,68.3441,68.1829,68.3157,10807.0
2023-05-11 11:55:00,72.03,72.12,71.97,72.1,14598.0,68.3062,68.3915,68.2493,68.3726,14598.0
2023-05-11 12:00:00,72.1,72.12,71.98,72.0,22546.0,68.3726,68.3915,68.2588,68.2777,22546.0
2023-05-11 12:05:00,72.01,72.23,71.99,72.22,13898.0,68.2872,68.4958,68.2682,68.4863,13898.0
2023-05-11 12:10:00,72.21,72.31,72.16,72.29,17010.0,68.4769,68.5717,68.4295,68.5527,17010.0
2023-05-11 12:15:00,72.28,72.43,72.25,72.43,15062.0,68.5432,68.6855,68.5148,68.6855,15062.0
2023-05-11 12:20:00,72.44,72.61,72.4,72.58,11072.0,68.695,68.8562,68.657,68.8277,11072.0
2023-05-11 12:25:00,72.58,72.62,72.51,72.59,14566.0,68.8277,68.8657,68.7614,68.8372,14566.0
2023-05-11 12:30:00,72.58,72.74,72.57,72.64,10758.0,68.8277,68.9795,68.8183,68.8846,10758.0
2023-05-11 12:35:00,72.64,72.67,72.5,72.51,8251.0,68.8846,68.9131,68.7519,68.7614,8251.0
2023-05-11 12:40:00,72.51,72.66,72.5,72.66,13608.0,68.7614,68.9036,68.7519,68.9036,13608.0
2023-05-11 12:45:00,72.68,72.69,72.59,72.6,10449.0,68.9226,68.932,68.8372,68.8467,10449.0
2023-05-11 12:50:00,72.62,72.69,72.56,72.6,11616.0,68.8657,68.932,68.8088,68.8467,11616.0
2023-05-11 12:55:00,72.61,72.73,72.6,72.71,7299.0,68.8562,68.97,68.8467,68.951,7299.0
2023-05-11 13:00:00,72.7,72.71,72.52,72.59,10876.0,68.9415,68.951,68.7708,68.8372,10876.0
2023-05-11 13:05:00,72.58,72.68,72.55,72.62,8916.0,68.8277,68.9226,68.7993,68.8657,8916.0
2023-05-11 13:10:00,72.61,72.73,72.55,72.64,62273.0,68.8562,68.97,68.7993,68.8846,62273.0
2023-05-11 13:15:00,72.63,72.79,72.63,72.75,10534.0,68.8752,69.0269,68.8752,68.9889,10534.0
2023-05-11 13:20:00,72.77,72.81,72.66,72.69,8758.0,69.0079,69.0458,68.9036,68.932,8758.0
2023-05-11 13:25:00,72.68,72.77,72.61,72.63,40496.0,68.9226,69.0079,68.8562,68.8752,40496.0
2023-05-11 13:30:00,72.62,72.74,72.61,72.73,46540.0,68.8657,68.9795,68.8562,68.97,46540.0
2023-05-11 13:35:00,72.73,72.73,72.58,72.68,22423.0,68.97,68.97,68.8277,68.9226,22423.0
2023-05-11 13:40:00,72.64,72.64,72.51,72.54,16136.0,68.8846,68.8846,68.7614,68.7898,16136.0
2023-05-11 13:45:00,72.52,72.56,72.33,72.38,37501.0,68.7708,68.8088,68.5907,68.6381,37501.0
2023-05-11 13:50:00,72.37,72.43,72.3,72.4,19491.0,68.6286,68.6855,68.5622,68.657,19491.0
2023-05-11 13:55:00,72.38,72.47,72.33,72.44,10093.0,68.6381,68.7234,68.5907,68.695,10093.0
2023-05-11 14:00:00,72.46,72.47,72.37,72.38,9878.0,68.7139,68.7234,68.6286,68.6381,9878.0
2023-05-11 14:05:00,72.37,72.5,72.37,72.49,16471.0,68.6286,68.7519,68.6286,68.7424,16471.0
2023-05-11 14:10:00,72.5,72.5,72.37,72.37,16064.0,68.7519,68.7519,68.6286,68.6286,16064.0
2023-05-11 14:15:00,72.39,72.41,72.31,72.37,18386.0,68.6476,68.6665,68.5717,68.6286,18386.0
2023-05-11 14:20:00,72.35,72.48,72.32,72.47,11007.0,68.6096,68.7329,68.5812,68.7234,11007.0
2023-05-11 14:25:00,72.47,72.53,72.44,72.5,9729.0,68.7234,68.7803,68.695,68.7519,9729.0
2023-05-11 14:30:00,72.5,72.51,72.45,72.51,7892.0,68.7519,68.7614,68.7045,68.7614,7892.0
2023-05-11 14:35:00,72.51,72.58,72.47,72.56,12992.0,68.7614,68.8277,68.7234,68.8088,12992.0
2023-05-11 14:40:00,72.57,72.68,72.56,72.64,26983.0,68.8183,68.9226,68.8088,68.8846,26983.0
2023-05-11 14:45:00,72.65,72.77,72.61,72.75,13739.0,68.8941,69.0079,68.8562,68.9889,13739.0
2023-05-11 14:50:00,72.75,72.81,72.74,72.76,22338.0,68.9889,69.0458,68.9795,68.9984,22338.0
2023-05-11 14:55:00,72.76,72.86,72.75,72.84,8838.0,68.9984,69.0933,68.9889,69.0743,8838.0
2023-05-11 15:00:00,72.85,72.89,72.78,72.79,16513.0,69.0838,69.1217,69.0174,69.0269,16513.0
2023-05-11 15:05:00,72.77,72.87,72.74,72.87,15097.0,69.0079,69.1027,68.9795,69.1027,15097.0
2023-05-11 15:10:00,72.87,73.05,72.85,73.02,34954.0,69.1027,69.2734,69.0838,69.245,34954.0
2023-05-11 15:15:00,73.01,73.05,72.95,72.99,51245.0,69.2355,69.2734,69.1786,69.2165,51245.0
2023-05-11 15:20:00,72.98,73.08,72.93,73.04,35876.0,69.2071,69.3019,69.1596,69.264,35876.0
2023-05-11 15:25:00,73.03,73.07,72.99,73.0,23918.0,69.2545,69.2924,69.2165,69.226,23918.0
2023-05-11 15:30:00,73.0,73.11,73.0,73.07,35329.0,69.226,69.3303,69.226,69.2924,35329.0
2023-05-11 15:35:00,73.08,73.11,72.99,73.02,36185.0,69.3019,69.3303,69.2165,69.245,36185.0
2023-05-11 15:40:00,73.02,73.06,72.87,72.99,44840.0,69.245,69.2829,69.1027,69.2165,44840.0
2023-05-11 15:45:00,72.98,72.98,72.89,72.97,83739.0,69.2071,69.2071,69.1217,69.1976,83739.0
2023-05-11 15:50:00,72.95,72.96,72.81,72.92,91451.0,69.1786,69.1881,69.0458,69.1502,91451.0
2023-05-11 15:55:00,72.92,73.22,72.91,73.17,243282.0,69.1502,69.4346,69.1407,69.3872,243282.0
2023-05-12 09:30:00,73.99,74.18,73.75,74.02,48621.0,70.1648,70.345,69.9372,70.1933,48621.0
2023-05-12 09:35:00,74.02,74.15,73.66,73.66,18272.0,70.1933,70.3166,69.8519,69.8519,18272.0
2023-05-12 09:40:00,73.73,73.86,73.6,73.64,15870.0,69.9183,70.0416,69.795,69.8329,15870.0
2023-05-12 09:45:00,73.66,73.71,73.37,73.43,25062.0,69.8519,69.8993,69.5769,69.6338,25062.0
2023-05-12 09:50:00,73.38,73.71,73.37,73.67,14255.0,69.5864,69.8993,69.5769,69.8614,14255.0
2023-05-12 09:55:00,73.67,73.68,73.46,73.48,23298.0,69.8614,69.8709,69.6622,69.6812,23298.0
2023-05-12 10:00:00,73.42,73.46,72.98,73.03,20421.0,69.6243,69.6622,69.2071,69.2545,20421.0
2023-05-12 10:05:00,73.05,73.1,72.87,73.07,48913.0,69.2734,69.3209,69.1027,69.2924,48913.0
2023-05-12 10:10:00,73.09,73.19,73.06,73.15,13449.0,69.3114,69.4062,69.2829,69.3683,13449.0
2023-05-12 10:15:00,73.12,73.14,73.01,73.12,13151.0,69.3398,69.3588,69.2355,69.3398,13151.0
2023-05-12 10:20:00,73.14,73.15,73.0,73.12,11773.0,69.3588,69.3683,69.226,69.3398,11773.0
2023-05-12 10:25:00,73.14,73.17,73.06,73.06,11166.0,69.3588,69.3872,69.2829,69.2829,11166.0
2023-05-12 10:30:00,73.04,73.17,72.99,73.06,12882.0,69.264,69.3872,69.2165,69.2829,12882.0
2023-05-12 10:35:00,73.05,73.14,72.99,73.07,15704.0,69.2734,69.3588,69.2165,69.2924,15704.0
2023-05-12 10:40:00,73.06,73.19,73.06,73.15,7687.0,69.2829,69.4062,69.2829,69.3683,7687.0
2023-05-12 10:45:00,73.15,73.17,73.09,73.12,9553.0,69.3683,69.3872,69.3114,69.3398,9553.0
2023-05-12 10:50:00,73.12,73.13,72.97,73.05,11538.0,69.3398,69.3493,69.1976,69.2734,11538.0
2023-05-12 10:55:00,73.06,73.19,73.06,73.19,13066.0,69.2829,69.4062,69.2829,69.4062,13066.0
2023-05-12 11:00:00,73.2,73.43,73.2,73.43,12081.0,69.4157,69.6338,69.4157,69.6338,12081.0
2023-05-12 11:05:00,73.4,73.41,73.33,73.39,12082.0,69.6053,69.6148,69.539,69.5959,12082.0
2023-05-12 11:10:00,73.39,73.48,73.29,73.33,11838.0,69.5959,69.6812,69.501,69.539,11838.0
2023-05-12 11:15:00,73.33,73.35,73.2,73.25,18424.0,69.539,69.5579,69.4157,69.4631,18424.0
2023-05-12 11:20:00,73.25,73.33,73.25,73.31,11410.0,69.4631,69.539,69.4631,69.52,11410.0
2023-05-12 11:25:00,73.31,73.34,73.18,73.22,7832.0,69.52,69.5484,69.3967,69.4346,7832.0
2023-05-12 11:30:00,73.2,73.29,73.12,73.17,10398.0,69.4157,69.501,69.3398,69.3872,10398.0
2023-05-12 11:35:00,73.2,73.23,73.16,73.19,14940.0,69.4157,69.4441,69.3778,69.4062,14940.0
2023-05-12 11:40:00,73.19,73.36,73.19,73.28,6644.0,69.4062,69.5674,69.4062,69.4915,6644.0
2023-05-12 11:45:00,73.26,73.4,73.24,73.35,23799.0,69.4726,69.6053,69.4536,69.5579,23799.0
2023-05-12 11:50:00,73.37,73.45,73.36,73.45,10787.0,69.5769,69.6528,69.5674,69.6528,10787.0
2023-05-12 11:55:00,73.45,73.58,73.41,73.55,9869.0,69.6528,69.776,69.6148,69.7476,9869.0
2023-05-12 12:00:00,73.55,73.56,73.47,73.48,37906.0,69.7476,69.7571,69.6717,69.6812,37906.0
2023-05-12 12:05:00,73.47,73.47,73.28,73.3,21934.0,69.6717,69.6717,69.4915,69.5105,21934.0
2023-05-12 12:10:00,73.3,73.32,73.22,73.28,12747.0,69.5105,69.5295,69.4346,69.4915,12747.0
2023-05-12 12:15:00,73.28,73.36,73.27,73.3,17241.0,69.4915,69.5674,69.4821,69.5105,17241.0
2023-05-12 12:20:00,73.3,73.3,72.97,73.0,41439.0,69.5105,69.5105,69.1976,69.226,41439.0
2023-05-12 12:25:00,73.01,73.14,72.98,73.13,16937.0,69.2355,69.3588,69.2071,69.3493,16937.0
2023-05-12 12:30:00,73.12,73.22,73.08,73.16,11760.0,69.3398,69.4346,69.3019,69.3778,11760.0
2023-05-12 12:35:00,73.2,73.21,73.05,73.11,11800.0,69.4157,69.4252,69.2734,69.3303,11800.0
2023-05-12 12:40:00,73.13,73.14,73.02,73.07,37805.0,69.3493,69.3588,69.245,69.2924,37805.0
2023-05-12 12:45:00,73.08,73.1,72.98,73.0,9954.0,69.3019,69.3209,69.2071,69.226,9954.0
2023-05-12 12:50:00,72.99,73.01,72.93,72.95,9838.0,69.2165,69.2355,69.1596,69.1786,9838.0
2023-05-12 12:55:00,72.94,73.0,72.94,72.97,8709.0,69.1691,69.226,69.1691,69.1976,8709.0
2023-05-12 13:00:00,72.95,73.03,72.93,73.02,13691.0,69.1786,69.2545,69.1596,69.245,13691.0
2023-05-12 13:05:00,73.01,73.04,72.97,73.04,9818.0,69.2355,69.264,69.1976,69.264,9818.0
2023-05-12 13:10:00,73.03,73.1,72.97,73.06,8349.0,69.2545,69.3209,69.1976,69.2829,8349.0
2023-05-12 13:15:00,73.07,73.14,73.06,73.13,7723.0,69.2924,69.3588,69.2829,69.3493,7723.0
2023-05-12 13:20:00,73.12,73.34,73.1,73.34,9790.0,69.3398,69.5484,69.3209,69.5484,9790.0
2023-05-12 13:25:00,73.38,73.38,73.23,73.23,6224.0,69.5864,69.5864,69.4441,69.4441,6224.0
2023-05-12 13:30:00,73.22,73.34,73.22,73.24,10295.0,69.4346,69.5484,69.4346,69.4536,10295.0
2023-05-12 13:35:00,73.23,73.26,73.19,73.2,8943.0,69.4441,69.4726,69.4062,69.4157,8943.0
2023-05-12 13:40:00,73.17,73.27,73.17,73.23,10756.0,69.3872,69.4821,69.3872,69.4441,10756.0
2023-05-12 13:45:00,73.22,73.22,73.11,73.14,9741.0,69.4346,69.4346,69.3303,69.3588,9741.0
2023-05-12 13:50:00,73.1,73.12,72.97,72.98,11387.0,69.3209,69.3398,69.1976,69.2071,11387.0
2023-05-12 13:55:00,72.98,73.0,72.87,72.88,8973.0,69.2071,69.226,69.1027,69.1122,8973.0
2023-05-12 14:00:00,72.86,72.88,72.8,72.87,8354.0,69.0933,69.1122,69.0364,69.1027,8354.0
2023-05-12 14:05:00,72.87,72.92,72.86,72.88,10246.0,69.1027,69.1502,69.0933,69.1122,10246.0
2023-05-12 14:10:00,72.89,73.03,72.87,73.03,58645.0,69.1217,69.2545,69.1027,69.2545,58645.0
2023-05-12 14:15:00,73.03,73.07,73.02,73.06,14372.0,69.2545,69.2924,69.245,69.2829,14372.0
2023-05-12 14:20:00,73.06,73.09,72.86,72.88,15274.0,69.2829,69.3114,69.0933,69.1122,15274.0
2023-05-12 14:25:00,72.89,73.06,72.87,72.99,13185.0,69.1217,69.2829,69.1027,69.2165,13185.0
2023-05-12 14:30:00,72.96,73.03,72.91,73.03,7762.0,69.1881,69.2545,69.1407,69.2545,7762.0
2023-05-12 14:35:00,73.04,73.04,72.93,72.97,11871.0,69.264,69.264,69.1596,69.1976,11871.0
2023-05-12 14:40:00,72.97,72.98,72.87,72.97,35851.0,69.1976,69.2071,69.1027,69.1976,35851.0
2023-05-12 14:45:00,72.96,73.0,72.93,72.98,7714.0,69.1881,69.226,69.1596,69.2071,7714.0
2023-05-12 14:50:00,72.98,73.07,72.98,73.05,11188.0,69.2071,69.2924,69.2071,69.2734,11188.0
2023-05-12 14:55:00,73.06,73.08,72.96,72.99,9622.0,69.2829,69.3019,69.1881,69.2165,9622.0
2023-05-12 15:00:00,73.0,73.13,72.98,73.08,19402.0,69.226,69.3493,69.2071,69.3019,19402.0
2023-05-12 15:05:00,73.08,73.34,73.07,73.31,36851.0,69.3019,69.5484,69.2924,69.52,36851.0
2023-05-12 15:10:00,73.3,73.41,73.21,73.23,79185.0,69.5105,69.6148,69.4252,69.4441,79185.0
2023-05-12 15:15:00,73.24,73.4,73.24,73.4,14360.0,69.4536,69.6053,69.4536,69.6053,14360.0
2023-05-12 15:20:00,73.42,73.5,73.4,73.45,18748.0,69.6243,69.7002,69.6053,69.6528,18748.0
2023-05-12 15:25:00,73.43,73.5,73.4,73.49,19563.0,69.6338,69.7002,69.6053,69.6907,19563.0
2023-05-12 15:30:00,73.49,73.61,73.49,73.61,26172.0,69.6907,69.8045,69.6907,69.8045,26172.0
2023-05-12 15:35:00,73.62,73.66,73.44,73.51,47137.0,69.814,69.8519,69.6433,69.7097,47137.0
2023-05-12 15:40:00,73.52,73.65,73.5,73.64,30914.0,69.7191,69.8424,69.7002,69.8329,30914.0
2023-05-12 15:45:00,73.64,73.79,73.64,73.77,88091.0,69.8329,69.9752,69.8329,69.9562,88091.0
2023-05-12 15:50:00,73.76,73.89,73.71,73.78,118475.0,69.9467,70.07,69.8993,69.9657,118475.0
2023-05-12 15:55:00,73.79,73.94,73.77,73.84,242144.0,69.9752,70.1174,69.9562,70.0226,242144.0
2023-05-15 09:30:00,73.76,73.94,73.37,73.38,61754.0,69.9467,70.1174,69.5769,69.5864,61754.0
2023-05-15 09:35:00,73.39,73.47,73.24,73.33,10193.0,69.5959,69.6717,69.4536,69.539,10193.0
2023-05-15 09:40:00,73.38,73.75,73.34,73.75,14272.0,69.5864,69.9372,69.5484,69.9372,14272.0
2023-05-15 09:45:00,73.79,73.79,73.59,73.68,15043.0,69.9752,69.9752,69.7855,69.8709,15043.0
2023-05-15 09:50:00,73.71,73.73,73.53,73.56,15025.0,69.8993,69.9183,69.7286,69.7571,15025.0
2023-05-15 09:55:00,73.54,73.59,73.41,73.41,15284.0,69.7381,69.7855,69.6148,69.6148,15284.0
2023-05-15 10:00:00,73.45,73.66,73.39,73.66,22898.0,69.6528,69.8519,69.5959,69.8519,22898.0
2023-05-15 10:05:00,73.67,73.71,73.33,73.42,17583.0,69.8614,69.8993,69.539,69.6243,17583.0
2023-05-15 10:10:00,73.43,73.57,73.43,73.51,11390.0,69.6338,69.7666,69.6338,69.7097,11390.0
2023-05-15 10:15:00,73.51,73.54,73.4,73.54,10707.0,69.7097,69.7381,69.6053,69.7381,10707.0
2023-05-15 10:20:00,73.55,73.6,73.44,73.51,7193.0,69.7476,69.795,69.6433,69.7097,7193.0
2023-05-15 10:25:00,73.53,73.64,73.53,73.59,7212.0,69.7286,69.8329,69.7286,69.7855,7212.0
2023-05-15 10:30:00,73.57,73.69,73.57,73.61,8007.0,69.7666,69.8804,69.7666,69.8045,8007.0
2023-05-15 10:35:00,73.63,73.67,73.52,73.52,7192.0,69.8235,69.8614,69.7191,69.7191,7192.0
2023-05-15 10:40:00,73.55,73.62,73.53,73.58,11247.0,69.7476,69.814,69.7286,69.776,11247.0
2023-05-15 10:45:00,73.56,73.65,73.54,73.65,14055.0,69.7571,69.8424,69.7381,69.8424,14055.0
2023-05-15 10:50:00,73.65,73.7,73.63,73.69,19851.0,69.8424,69.8898,69.8235,69.8804,19851.0
2023-05-15 10:55:00,73.72,73.79,73.55,73.63,11989.0,69.9088,69.9752,69.7476,69.8235,11989.0
2023-05-15 11:00:00,73.63,73.72,73.62,73.7,10611.0,69.8235,69.9088,69.814,69.8898,10611.0
2023-05-15 11:05:00,73.7,73.86,73.7,73.78,8943.0,69.8898,70.0416,69.8898,69.9657,8943.0
2023-05-15 11:10:00,73.79,73.95,73.77,73.91,16649.0,69.9752,70.1269,69.9562,70.089,16649.0
2023-05-15 11:15:00,73.89,74.01,73.89,73.93,11540.0,70.07,70.1838,70.07,70.1079,11540.0
2023-05-15 11:20:00,73.94,74.09,73.93,74.09,8701.0,70.1174,70.2597,70.1079,70.2597,8701.0
2023-05-15 11:25:00,74.1,74.1,73.99,74.01,10406.0,70.2692,70.2692,70.1648,70.1838,10406.0
2023-05-15 11:30:00,74.01,74.11,73.96,74.05,15600.0,70.1838,70.2786,70.1364,70.2217,15600.0
2023-05-15 11:35:00,74.02,74.08,74.0,74.01,6227.0,70.1933,70.2502,70.1743,70.1838,6227.0
2023-05-15 11:40:00,74.0,74.04,73.96,73.97,10025.0,70.1743,70.2123,70.1364,70.1459,10025.0
2023-05-15 11:45:00,73.97,74.23,73.97,74.21,17420.0,70.1459,70.3924,70.1459,70.3735,17420.0
2023-05-15 11:50:00,74.22,74.37,74.21,74.28,12304.0,70.383,70.5252,70.3735,70.4398,12304.0
2023-05-15 11:55:00,74.28,74.33,74.26,74.31,13850.0,70.4398,70.4873,70.4209,70.4683,13850.0
2023-05-15 12:00:00,74.29,74.33,74.17,74.18,15581.0,70.4493,70.4873,70.3355,70.345,15581.0
2023-05-15 12:05:00,74.13,74.4,74.12,74.37,16558.0,70.2976,70.5536,70.2881,70.5252,16558.0
2023-05-15 12:10:00,74.38,74.4,74.27,74.33,8199.0,70.5347,70.5536,70.4304,70.4873,8199.0
2023-05-15 12:15:00,74.33,74.64,74.32,74.63,24174.0,70.4873,70.7812,70.4778,70.7718,24174.0
2023-05-15 12:20:00,74.64,74.64,74.43,74.44,14151.0,70.7812,70.7812,70.5821,70.5916,14151.0
2023-05-15 12:25:00,74.43,74.43,74.28,74.35,9568.0,70.5821,70.5821,70.4398,70.5062,9568.0
2023-05-15 12:30:00,74.37,74.42,74.33,74.42,8749.0,70.5252,70.5726,70.4873,70.5726,8749.0
2023-05-15 12:35:00,74.42,74.47,74.4,74.45,5242.0,70.5726,70.62,70.5536,70.6011,5242.0
2023-05-15 12:40:00,74.45,74.53,74.45,74.52,7382.0,70.6011,70.6769,70.6011,70.6674,7382.0
2023-05-15 12:45:00,74.53,74.58,74.53,74.53,5835.0,70.6769,70.7243,70.6769,70.6769,5835.0
2023-05-15 12:50:00,74.52,74.62,74.49,74.62,6587.0,70.6674,70.7623,70.639,70.7623,6587.0
2023-05-15 12:55:00,74.63,74.84,74.63,74.84,12357.0,70.7718,70.9709,70.7718,70.9709,12357.0
2023-05-15 13:00:00,74.84,74.92,74.8,74.88,19282.0,70.9709,71.0468,70.933,71.0088,19282.0
2023-05-15 13:05:00,74.9,75.05,74.86,75.03,16379.0,71.0278,71.17,70.9899,71.1511,16379.0
2023-05-15 13:10:00,75.03,75.08,74.97,75.05,16289.0,71.1511,71.1985,71.0942,71.17,16289.0
2023-05-15 13:15:00,75.03,75.15,75.03,75.05,11145.0,71.1511,71.2649,71.1511,71.17,11145.0
2023-05-15 13:20:00,75.03,75.09,75.0,75.07,21613.0,71.1511,71.208,71.1226,71.189,21613.0
2023-05-15 13:25:00,75.04,75.09,74.82,74.84,27185.0,71.1606,71.208,70.9519,70.9709,27185.0
2023-05-15 13:30:00,74.82,74.88,74.75,74.87,5986.0,70.9519,71.0088,70.8856,70.9993,5986.0
2023-05-15 13:35:00,74.87,74.92,74.82,74.86,6533.0,70.9993,71.0468,70.9519,70.9899,6533.0
2023-05-15 13:40:00,74.87,74.92,74.68,74.73,7518.0,70.9993,71.0468,70.8192,70.8666,7518.0
2023-05-15 13:45:00,74.73,74.73,74.66,74.71,7663.0,70.8666,70.8666,70.8002,70.8476,7663.0
2023-05-15 13:50:00,74.72,74.83,74.7,74.82,9410.0,70.8571,70.9614,70.8381,70.9519,9410.0
2023-05-15 13:55:00,74.81,74.92,74.8,74.86,9283.0,70.9424,71.0468,70.933,70.9899,9283.0
2023-05-15 14:00:00,74.87,74.89,74.8,74.82,7861.0,70.9993,71.0183,70.933,70.9519,7861.0
2023-05-15 14:05:00,74.81,74.81,74.7,74.77,8417.0,70.9424,70.9424,70.8381,70.9045,8417.0
2023-05-15 14:10:00,74.78,74.84,74.77,74.84,7296.0,70.914,70.9709,70.9045,70.9709,7296.0
2023-05-15 14:15:00,74.84,74.85,74.74,74.8,11018.0,70.9709,70.9804,70.8761,70.933,11018.0
2023-05-15 14:20:00,74.8,74.87,74.79,74.84,8064.0,70.933,70.9993,70.9235,70.9709,8064.0
2023-05-15 14:25:00,74.84,74.84,74.76,74.82,9488.0,70.9709,70.9709,70.895,70.9519,9488.0
2023-05-15 14:30:00,74.82,74.97,74.82,74.92,26383.0,70.9519,71.0942,70.9519,71.0468,26383.0
2023-05-15 14:35:00,74.92,75.0,74.92,74.99,12886.0,71.0468,71.1226,71.0468,71.1131,12886.0
2023-05-15 14:40:00,75.0,75.1,75.0,75.09,18181.0,71.1226,71.2175,71.1226,71.208,18181.0
2023-05-15 14:45:00,75.08,75.13,75.07,75.1,22918.0,71.1985,71.2459,71.189,71.2175,22918.0
2023-05-15 14:50:00,75.11,75.12,74.86,74.9,12483.0,71.2269,71.2364,70.9899,71.0278,12483.0
2023-05-15 14:55:00,74.91,74.93,74.79,74.85,8520.0,71.0373,71.0562,70.9235,70.9804,8520.0
2023-05-15 15:00:00,74.83,74.92,74.8,74.91,13003.0,70.9614,71.0468,70.933,71.0373,13003.0
2023-05-15 15:05:00,74.91,74.95,74.89,74.94,15257.0,71.0373,71.0752,71.0183,71.0657,15257.0
2023-05-15 15:10:00,74.92,75.0,74.92,74.95,14818.0,71.0468,71.1226,71.0468,71.0752,14818.0
2023-05-15 15:15:00,74.95,74.99,74.88,74.92,25699.0,71.0752,71.1131,71.0088,71.0468,25699.0
2023-05-15 15:20:00,74.92,75.08,74.88,75.05,36299.0,71.0468,71.1985,71.0088,71.17,36299.0
2023-05-15 15:25:00,75.08,75.11,75.04,75.11,13059.0,71.1985,71.2269,71.1606,71.2269,13059.0
2023-05-15 15:30:00,75.11,75.23,75.07,75.22,41464.0,71.2269,71.3407,71.189,71.3313,41464.0
2023-05-15 15:35:00,75.21,75.24,75.13,75.22,31051.0,71.3218,71.3502,71.2459,71.3313,31051.0
2023-05-15 15:40:00,75.24,75.3,75.2,75.29,40198.0,71.3502,71.4071,71.3123,71.3976,40198.0
2023-05-15 15:45:00,75.28,75.35,75.24,75.33,61056.0,71.3882,71.4545,71.3502,71.4356,61056.0
2023-05-15 15:50:00,75.32,75.37,75.25,75.34,103544.0,71.4261,71.4735,71.3597,71.445,103544.0
2023-05-15 15:55:00,75.33,75.42,75.31,75.41,252109.0,71.4356,71.5209,71.4166,71.5114,252109.0
2023-05-16 09:30:00,75.4,76.17,75.29,75.54,83654.0,71.5019,72.2321,71.3976,71.6347,83654.0
2023-05-16 09:35:00,75.5,75.67,75.22,75.26,27683.0,71.5968,71.758,71.3313,71.3692,27683.0
2023-05-16 09:40:00,75.31,75.9,75.26,75.79,16869.0,71.4166,71.9761,71.3692,71.8718,16869.0
2023-05-16 09:45:00,75.8,76.03,75.52,75.52,24676.0,71.8813,72.0994,71.6157,71.6157,24676.0
2023-05-16 09:50:00,75.51,75.51,75.1,75.15,23973.0,71.6063,71.6063,71.2175,71.2649,23973.0
2023-05-16 09:55:00,75.13,75.19,75.05,75.19,21782.0,71.2459,71.3028,71.17,71.3028,21782.0
2023-05-16 10:00:00,75.19,75.23,75.07,75.1,24468.0,71.3028,71.3407,71.189,71.2175,24468.0
2023-05-16 10:05:00,75.13,75.18,74.97,74.98,20235.0,71.2459,71.2933,71.0942,71.1037,20235.0
2023-05-16 10:10:00,74.92,74.92,74.71,74.79,12773.0,71.0468,71.0468,70.8476,70.9235,12773.0
2023-05-16 10:15:00,74.78,74.89,74.76,74.86,20582.0,70.914,71.0183,70.895,70.9899,20582.0
2023-05-16 10:20:00,74.85,74.95,74.7,74.74,23890.0,70.9804,71.0752,70.8381,70.8761,23890.0
2023-05-16 10:25:00,74.74,74.95,74.73,74.95,9522.0,70.8761,71.0752,70.8666,71.0752,9522.0
2023-05-16 10:30:00,74.99,75.02,74.84,74.91,8905.0,71.1131,71.1416,70.9709,71.0373,8905.0
2023-05-16 10:35:00,74.94,74.96,74.8,74.8,9490.0,71.0657,71.0847,70.933,70.933,9490.0
2023-05-16 10:40:00,74.81,74.98,74.76,74.98,9363.0,70.9424,71.1037,70.895,71.1037,9363.0
2023-05-16 10:45:00,74.96,75.1,74.93,75.01,9853.0,71.0847,71.2175,71.0562,71.1321,9853.0
2023-05-16 10:50:00,75.04,75.04,74.9,74.98,18519.0,71.1606,71.1606,71.0278,71.1037,18519.0
2023-05-16 10:55:00,74.98,75.09,74.9,74.98,22900.0,71.1037,71.208,71.0278,71.1037,22900.0
2023-05-16 11:00:00,75.0,75.17,74.89,75.17,7259.0,71.1226,71.2838,71.0183,71.2838,7259.0
2023-05-16 11:05:00,75.16,75.17,75.08,75.14,7884.0,71.2744,71.2838,71.1985,71.2554,7884.0
2023-05-16 11:10:00,75.15,75.25,75.1,75.2,13594.0,71.2649,71.3597,71.2175,71.3123,13594.0
2023-05-16 11:15:00,75.18,75.2,75.02,75.05,48906.0,71.2933,71.3123,71.1416,71.17,48906.0
2023-05-16 11:20:00,75.07,75.07,74.97,75.03,19027.0,71.189,71.189,71.0942,71.1511,19027.0
2023-05-16 11:25:00,75.04,75.15,74.99,75.15,15366.0,71.1606,71.2649,71.1131,71.2649,15366.0
2023-05-16 11:30:00,75.15,75.16,75.0,75.0,10777.0,71.2649,71.2744,71.1226,71.1226,10777.0
2023-05-16 11:35:00,75.02,75.05,74.91,74.99,37574.0,71.1416,71.17,71.0373,71.1131,37574.0
2023-05-16 11:40:00,75.01,75.13,74.98,75.13,12399.0,71.1321,71.2459,71.1037,71.2459,12399.0
2023-05-16 11:45:00,75.13,75.28,75.13,75.28,8010.0,71.2459,71.3882,71.2459,71.3882,8010.0
2023-05-16 11:50:00,75.27,75.35,75.23,75.31,9436.0,71.3787,71.4545,71.3407,71.4166,9436.0
2023-05-16 11:55:00,75.3,75.32,75.25,75.32,11235.0,71.4071,71.4261,71.3597,71.4261,11235.0
2023-05-16 12:00:00,75.31,75.33,75.12,75.16,13924.0,71.4166,71.4356,71.2364,71.2744,13924.0
2023-05-16 12:05:00,75.14,75.19,75.1,75.14,12732.0,71.2554,71.3028,71.2175,71.2554,12732.0
2023-05-16 12:10:00,75.11,75.12,74.96,74.98,15602.0,71.2269,71.2364,71.0847,71.1037,15602.0
2023-05-16 12:15:00,74.99,75.02,74.91,74.91,12594.0,71.1131,71.1416,71.0373,71.0373,12594.0
2023-05-16 12:20:00,74.92,74.95,74.84,74.94,5674.0,71.0468,71.0752,70.9709,71.0657,5674.0
2023-05-16 12:25:00,74.95,74.95,74.81,74.86,9434.0,71.0752,71.0752,70.9424,70.9899,9434.0
2023-05-16 12:30:00,74.87,74.93,74.84,74.92,4326.0,70.9993,71.0562,70.9709,71.0468,4326.0
2023-05-16 12:35:00,74.9,74.92,74.81,74.89,3655.0,71.0278,71.0468,70.9424,71.0183,3655.0
2023-05-16 12:40:00,74.89,74.92,74.81,74.85,11853.0,71.0183,71.0468,70.9424,70.9804,11853.0
2023-05-16 12:45:00,74.86,74.87,74.72,74.8,8249.0,70.9899,70.9993,70.8571,70.933,8249.0
2023-05-16 12:50:00,74.82,74.87,74.81,74.82,9666.0,70.9519,70.9993,70.9424,70.9519,9666.0
2023-05-16 12:55:00,74.81,74.88,74.8,74.84,8799.0,70.9424,71.0088,70.933,70.9709,8799.0
2023-05-16 13:00:00,74.84,74.87,74.79,74.79,6226.0,70.9709,70.9993,70.9235,70.9235,6226.0
2023-05-16 13:05:00,74.79,74.8,74.73,74.78,5811.0,70.9235,70.933,70.8666,70.914,5811.0
2023-05-16 13:10:00,74.77,74.77,74.62,74.64,10958.0,70.9045,70.9045,70.7623,70.7812,10958.0
2023-05-16 13:15:00,74.59,74.66,74.57,74.64,10971.0,70.7338,70.8002,70.7149,70.7812,10971.0
2023-05-16 13:20:00,74.63,74.64,74.53,74.55,5791.0,70.7718,70.7812,70.6769,70.6959,5791.0
2023-05-16 13:25:00,74.55,74.56,74.46,74.46,7822.0,70.6959,70.7054,70.6105,70.6105,7822.0
2023-05-16 13:30:00,74.48,74.5,74.42,74.46,8255.0,70.6295,70.6485,70.5726,70.6105,8255.0
2023-05-16 13:35:00,74.48,74.48,74.31,74.34,9694.0,70.6295,70.6295,70.4683,70.4967,9694.0
2023-05-16 13:40:00,74.34,74.36,74.28,74.31,11885.0,70.4967,70.5157,70.4398,70.4683,11885.0
2023-05-16 13:45:00,74.31,74.56,74.31,74.56,15613.0,70.4683,70.7054,70.4683,70.7054,15613.0
2023-05-16 13:50:00,74.56,74.63,74.54,74.6,11388.0,70.7054,70.7718,70.6864,70.7433,11388.0
2023-05-16 13:55:00,74.59,74.66,74.57,74.64,6078.0,70.7338,70.8002,70.7149,70.7812,6078.0
2023-05-16 14:00:00,74.65,74.76,74.55,74.65,16076.0,70.7907,70.895,70.6959,70.7907,16076.0
2023-05-16 14:05:00,74.64,74.68,74.55,74.58,5793.0,70.7812,70.8192,70.6959,70.7243,5793.0
2023-05-16 14:10:00,74.56,74.6,74.49,74.59,6587.0,70.7054,70.7433,70.639,70.7338,6587.0
2023-05-16 14:15:00,74.56,74.68,74.56,74.68,9498.0,70.7054,70.8192,70.7054,70.8192,9498.0
2023-05-16 14:20:00,74.71,74.78,74.66,74.78,10660.0,70.8476,70.914,70.8002,70.914,10660.0
2023-05-16 14:25:00,74.77,74.82,74.76,74.8,7932.0,70.9045,70.9519,70.895,70.933,7932.0
2023-05-16 14:30:00,74.8,74.82,74.64,74.68,12341.0,70.933,70.9519,70.7812,70.8192,12341.0
2023-05-16 14:35:00,74.67,74.71,74.62,74.71,7023.0,70.8097,70.8476,70.7623,70.8476,7023.0
2023-05-16 14:40:00,74.7,74.76,74.7,74.72,6352.0,70.8381,70.895,70.8381,70.8571,6352.0
2023-05-16 14:45:00,74.73,74.78,74.72,74.77,11552.0,70.8666,70.914,70.8571,70.9045,11552.0
2023-05-16 14:50:00,74.77,74.88,74.77,74.86,19768.0,70.9045,71.0088,70.9045,70.9899,19768.0
2023-05-16 14:55:00,74.86,74.9,74.85,74.9,11718.0,70.9899,71.0278,70.9804,71.0278,11718.0
2023-05-16 15:00:00,74.9,74.96,74.86,74.87,12357.0,71.0278,71.0847,70.9899,70.9993,12357.0
2023-05-16 15:05:00,74.85,74.86,74.74,74.77,15357.0,70.9804,70.9899,70.8761,70.9045,15357.0
2023-05-16 15:10:00,74.77,74.82,74.73,74.78,16308.0,70.9045,70.9519,70.8666,70.914,16308.0
2023-05-16 15:15:00,74.78,74.79,74.72,74.74,25524.0,70.914,70.9235,70.8571,70.8761,25524.0
2023-05-16 15:20:00,74.73,74.75,74.64,74.75,14856.0,70.8666,70.8856,70.7812,70.8856,14856.0
2023-05-16 15:25:00,74.76,74.98,74.76,74.94,31755.0,70.895,71.1037,70.895,71.0657,31755.0
2023-05-16 15:30:00,74.94,74.97,74.85,74.87,24676.0,71.0657,71.0942,70.9804,70.9993,24676.0
2023-05-16 15:35:00,74.88,74.89,74.73,74.77,24663.0,71.0088,71.0183,70.8666,70.9045,24663.0
2023-05-16 15:40:00,74.78,74.78,74.63,74.64,18835.0,70.914,70.914,70.7718,70.7812,18835.0
2023-05-16 15:45:00,74.64,74.71,74.54,74.59,54033.0,70.7812,70.8476,70.6864,70.7338,54033.0
2023-05-16 15:50:00,74.59,74.63,74.16,74.18,96988.0,70.7338,70.7718,70.3261,70.345,96988.0
2023-05-16 15:55:00,74.08,74.18,73.99,74.04,306558.0,70.2502,70.345,70.1648,70.2123,306558.0
2023-05-17 09:30:00,75.07,75.5,74.82,74.91,46100.0,71.189,71.5968,70.9519,71.0373,46100.0
2023-05-17 09:35:00,74.87,74.99,74.79,74.9,14160.0,70.9993,71.1131,70.9235,71.0278,14160.0
2023-05-17 09:40:00,74.86,74.92,74.6,74.63,12152.0,70.9899,71.0468,70.7433,70.7718,12152.0
2023-05-17 09:45:00,74.68,74.8,74.63,74.68,16281.0,70.8192,70.933,70.7718,70.8192,16281.0
2023-05-17 09:50:00,74.6,74.71,74.44,74.55,14222.0,70.7433,70.8476,70.5916,70.6959,14222.0
2023-05-17 09:55:00,74.62,74.65,74.55,74.57,12308.0,70.7623,70.7907,70.6959,70.7149,12308.0
2023-05-17 10:00:00,74.53,74.72,74.45,74.64,16871.0,70.6769,70.8571,70.6011,70.7812,16871.0
2023-05-17 10:05:00,74.66,74.93,74.64,74.81,26761.0,70.8002,71.0562,70.7812,70.9424,26761.0
2023-05-17 10:10:00,74.83,74.94,74.76,74.94,16653.0,70.9614,71.0657,70.895,71.0657,16653.0
2023-05-17 10:15:00,74.96,74.97,74.86,74.94,12064.0,71.0847,71.0942,70.9899,71.0657,12064.0
2023-05-17 10:20:00,74.92,75.11,74.9,75.06,14163.0,71.0468,71.2269,71.0278,71.1795,14163.0
2023-05-17 10:25:00,75.05,75.23,75.02,75.13,11024.0,71.17,71.3407,71.1416,71.2459,11024.0
2023-05-17 10:30:00,75.14,75.17,74.99,75.09,11177.0,71.2554,71.2838,71.1131,71.208,11177.0
2023-05-17 10:35:00,75.11,75.13,74.99,75.09,10362.0,71.2269,71.2459,71.1131,71.208,10362.0
2023-05-17 10:40:00,75.06,75.11,74.94,74.97,9163.0,71.1795,71.2269,71.0657,71.0942,9163.0
2023-05-17 10:45:00,75.0,75.01,74.9,74.95,11075.0,71.1226,71.1321,71.0278,71.0752,11075.0
2023-05-17 10:50:00,74.95,74.99,74.92,74.98,8743.0,71.0752,71.1131,71.0468,71.1037,8743.0
2023-05-17 10:55:00,74.97,75.14,74.93,75.06,13301.0,71.0942,71.2554,71.0562,71.1795,13301.0
2023-05-17 11:00:00,75.11,75.22,75.08,75.22,6341.0,71.2269,71.3313,71.1985,71.3313,6341.0
2023-05-17 11:05:00,75.23,75.25,75.15,75.22,9490.0,71.3407,71.3597,71.2649,71.3313,9490.0
2023-05-17 11:10:00,75.22,75.41,75.2,75.41,7228.0,71.3313,71.5114,71.3123,71.5114,7228.0
2023-05-17 11:15:00,75.42,75.68,75.42,75.56,24535.0,71.5209,71.7675,71.5209,71.6537,24535.0
2023-05-17 11:20:00,75.56,75.59,75.4,75.57,15159.0,71.6537,71.6821,71.5019,71.6632,15159.0
2023-05-17 11:25:00,75.57,75.8,75.45,75.8,11092.0,71.6632,71.8813,71.5494,71.8813,11092.0
2023-05-17 11:30:00,75.78,75.82,75.69,75.73,14267.0,71.8623,71.9002,71.777,71.8149,14267.0
2023-05-17 11:35:00,75.73,75.88,75.72,75.88,12072.0,71.8149,71.9571,71.8054,71.9571,12072.0
2023-05-17 11:40:00,75.91,76.0,75.88,75.98,12076.0,71.9856,72.0709,71.9571,72.052,12076.0
2023-05-17 11:45:00,76.0,76.04,75.96,75.99,12618.0,72.0709,72.1089,72.033,72.0614,12618.0
2023-05-17 11:50:00,75.96,76.02,75.85,75.87,9788.0,72.033,72.0899,71.9287,71.9476,9788.0
2023-05-17 11:55:00,75.87,75.89,75.77,75.8,11952.0,71.9476,71.9666,71.8528,71.8813,11952.0
2023-05-17 12:00:00,75.77,75.8,75.62,75.8,12622.0,71.8528,71.8813,71.7106,71.8813,12622.0
2023-05-17 12:05:00,75.77,75.79,75.69,75.75,6375.0,71.8528,71.8718,71.777,71.8339,6375.0
2023-05-17 12:10:00,75.77,75.8,75.72,75.75,7965.0,71.8528,71.8813,71.8054,71.8339,7965.0
2023-05-17 12:15:00,75.72,75.73,75.6,75.61,10529.0,71.8054,71.8149,71.6916,71.7011,10529.0
2023-05-17 12:20:00,75.63,75.73,75.59,75.67,13720.0,71.7201,71.8149,71.6821,71.758,13720.0
2023-05-17 12:25:00,75.66,75.82,75.65,75.82,12876.0,71.7485,71.9002,71.739,71.9002,12876.0
2023-05-17 12:30:00,75.82,75.92,75.79,75.9,9902.0,71.9002,71.9951,71.8718,71.9761,9902.0
2023-05-17 12:35:00,75.9,76.03,75.88,76.03,10593.0,71.9761,72.0994,71.9571,72.0994,10593.0
2023-05-17 12:40:00,76.07,76.1,75.97,76.08,10164.0,72.1373,72.1658,72.0425,72.1468,10164.0
2023-05-17 12:45:00,76.06,76.2,76.03,76.17,6809.0,72.1278,72.2606,72.0994,72.2321,6809.0
2023-05-17 12:50:00,76.18,76.31,76.15,76.31,12795.0,72.2416,72.3649,72.2132,72.3649,12795.0
2023-05-17 12:55:00,76.35,76.43,76.3,76.43,69638.0,72.4028,72.4787,72.3554,72.4787,69638.0
2023-05-17 13:00:00,76.44,76.6,76.43,76.59,25307.0,72.4882,72.6399,72.4787,72.6304,25307.0
2023-05-17 13:05:00,76.59,76.71,76.59,76.64,8467.0,72.6304,72.7442,72.6304,72.6778,8467.0
2023-05-17 13:10:00,76.63,76.63,76.53,76.55,11916.0,72.6684,72.6684,72.5735,72.5925,11916.0
2023-05-17 13:15:00,76.55,76.55,76.45,76.5,23443.0,72.5925,72.5925,72.4977,72.5451,23443.0
2023-05-17 13:20:00,76.5,76.56,76.48,76.51,30115.0,72.5451,72.602,72.5261,72.5546,30115.0
2023-05-17 13:25:00,76.51,76.54,76.45,76.54,24810.0,72.5546,72.583,72.4977,72.583,24810.0
2023-05-17 13:30:00,76.53,76.56,76.46,76.54,8423.0,72.5735,72.602,72.5071,72.583,8423.0
2023-05-17 13:35:00,76.55,76.59,76.48,76.59,13636.0,72.5925,72.6304,72.5261,72.6304,13636.0
2023-05-17 13:40:00,76.59,76.61,76.53,76.53,9453.0,72.6304,72.6494,72.5735,72.5735,9453.0
2023-05-17 13:45:00,76.53,76.71,76.5,76.67,11695.0,72.5735,72.7442,72.5451,72.7063,11695.0
2023-05-17 13:50:00,76.65,76.73,76.62,76.66,24669.0,72.6873,72.7632,72.6589,72.6968,24669.0
2023-05-17 13:55:00,76.67,76.73,76.61,76.73,15989.0,72.7063,72.7632,72.6494,72.7632,15989.0
2023-05-17 14:00:00,76.74,76.75,76.56,76.59,12466.0,72.7727,72.7822,72.602,72.6304,12466.0
2023-05-17 14:05:00,76.54,76.57,76.49,76.54,9967.0,72.583,72.6115,72.5356,72.583,9967.0
2023-05-17 14:10:00,76.55,76.63,76.48,76.6,10107.0,72.5925,72.6684,72.5261,72.6399,10107.0
2023-05-17 14:15:00,76.59,76.6,76.47,76.55,9959.0,72.6304,72.6399,72.5166,72.5925,9959.0
2023-05-17 14:20:00,76.53,76.54,76.46,76.49,7904.0,72.5735,72.583,72.5071,72.5356,7904.0
2023-05-17 14:25:00,76.48,76.48,76.37,76.42,6742.0,72.5261,72.5261,72.4218,72.4692,6742.0
2023-05-17 14:30:00,76.44,76.44,76.28,76.28,6311.0,72.4882,72.4882,72.3365,72.3365,6311.0
2023-05-17 14:35:00,76.31,76.45,76.29,76.37,9470.0,72.3649,72.4977,72.3459,72.4218,9470.0
2023-05-17 14:40:00,76.38,76.47,76.38,76.4,7866.0,72.4313,72.5166,72.4313,72.4502,7866.0
2023-05-17 14:45:00,76.39,76.39,76.29,76.38,16718.0,72.4408,72.4408,72.3459,72.4313,16718.0
2023-05-17 14:50:00,76.39,76.41,76.29,76.41,9509.0,72.4408,72.4597,72.3459,72.4597,9509.0
2023-05-17 14:55:00,76.39,76.41,76.32,76.32,9451.0,72.4408,72.4597,72.3744,72.3744,9451.0
2023-05-17 15:00:00,76.32,76.4,76.26,76.38,11583.0,72.3744,72.4502,72.3175,72.4313,11583.0
2023-05-17 15:05:00,76.39,76.51,76.38,76.48,29168.0,72.4408,72.5546,72.4313,72.5261,29168.0
2023-05-17 15:10:00,76.48,76.63,76.47,76.6,19047.0,72.5261,72.6684,72.5166,72.6399,19047.0
2023-05-17 15:15:00,76.61,76.68,76.57,76.62,32392.0,72.6494,72.7158,72.6115,72.6589,32392.0
2023-05-17 15:20:00,76.6,76.63,76.48,76.5,25840.0,72.6399,72.6684,72.5261,72.5451,25840.0
2023-05-17 15:25:00,76.51,76.59,76.47,76.52,26654.0,72.5546,72.6304,72.5166,72.564,26654.0
2023-05-17 15:30:00,76.52,76.58,76.5,76.58,36887.0,72.564,72.6209,72.5451,72.6209,36887.0
2023-05-17 15:35:00,76.58,76.69,76.54,76.68,52866.0,72.6209,72.7253,72.583,72.7158,52866.0
2023-05-17 15:40:00,76.7,76.8,76.65,76.75,62866.0,72.7347,72.8296,72.6873,72.7822,62866.0
2023-05-17 15:45:00,76.74,76.86,76.72,76.84,56281.0,72.7727,72.8865,72.7537,72.8675,56281.0
2023-05-17 15:50:00,76.85,76.88,76.56,76.61,108445.0,72.877,72.9054,72.602,72.6494,108445.0
2023-05-17 15:55:00,76.62,76.69,76.5,76.61,198278.0,72.6589,72.7253,72.5451,72.6494,198278.0
2023-05-18 09:30:00,77.14,77.29,76.76,77.15,37635.0,73.152,73.2942,72.7916,73.1615,37635.0
2023-05-18 09:35:00,77.14,77.37,76.99,77.26,14033.0,73.152,73.3701,73.0097,73.2658,14033.0
2023-05-18 09:40:00,77.23,77.32,76.97,77.09,21090.0,73.2373,73.3227,72.9908,73.1046,21090.0
2023-05-18 09:45:00,77.16,77.35,77.12,77.15,12445.0,73.171,73.3511,73.133,73.1615,12445.0
2023-05-18 09:50:00,77.1,77.16,76.86,76.87,9512.0,73.1141,73.171,72.8865,72.896,9512.0
2023-05-18 09:55:00,76.83,77.1,76.82,77.07,22319.0,72.858,73.1141,72.8485,73.0856,22319.0
2023-05-18 10:00:00,77.09,77.13,76.94,77.06,20295.0,73.1046,73.1425,72.9623,73.0761,20295.0
2023-05-18 10:05:00,77.08,77.43,77.04,77.43,22679.0,73.0951,73.427,73.0572,73.427,22679.0
2023-05-18 10:10:00,77.45,77.5,77.23,77.23,17573.0,73.446,73.4934,73.2373,73.2373,17573.0
2023-05-18 10:15:00,77.23,77.37,77.16,77.28,14960.0,73.2373,73.3701,73.171,73.2848,14960.0
2023-05-18 10:20:00,77.31,77.53,77.31,77.38,28822.0,73.3132,73.5218,73.3132,73.3796,28822.0
2023-05-18 10:25:00,77.38,77.47,77.29,77.45,13426.0,73.3796,73.4649,73.2942,73.446,13426.0
2023-05-18 10:30:00,77.45,77.69,77.45,77.58,25615.0,73.446,73.6736,73.446,73.5692,25615.0
2023-05-18 10:35:00,77.56,77.66,77.47,77.59,13176.0,73.5503,73.6451,73.4649,73.5787,13176.0
2023-05-18 10:40:00,77.58,77.58,77.37,77.42,22313.0,73.5692,73.5692,73.3701,73.4175,22313.0
2023-05-18 10:45:00,77.42,77.5,77.28,77.47,27364.0,73.4175,73.4934,73.2848,73.4649,27364.0
2023-05-18 10:50:00,77.45,77.47,77.36,77.43,19604.0,73.446,73.4649,73.3606,73.427,19604.0
2023-05-18 10:55:00,77.42,77.59,77.36,77.59,21152.0,73.4175,73.5787,73.3606,73.5787,21152.0
2023-05-18 11:00:00,77.6,77.85,77.59,77.85,15820.0,73.5882,73.8253,73.5787,73.8253,15820.0
2023-05-18 11:05:00,77.84,77.9,77.8,77.84,23768.0,73.8158,73.8727,73.7779,73.8158,23768.0
2023-05-18 11:10:00,77.84,77.89,77.74,77.75,14618.0,73.8158,73.8632,73.721,73.7305,14618.0
2023-05-18 11:15:00,77.75,77.9,77.75,77.9,16367.0,73.7305,73.8727,73.7305,73.8727,16367.0
2023-05-18 11:20:00,77.9,77.95,77.78,77.88,17235.0,73.8727,73.9201,73.7589,73.8537,17235.0
2023-05-18 11:25:00,77.87,78.06,77.85,77.93,19550.0,73.8443,74.0244,73.8253,73.9012,19550.0
2023-05-18 11:30:00,77.94,78.02,77.85,77.97,17949.0,73.9106,73.9865,73.8253,73.9391,17949.0
2023-05-18 11:35:00,77.98,78.08,77.92,78.0,19548.0,73.9486,74.0434,73.8917,73.9675,19548.0
2023-05-18 11:40:00,78.01,78.05,77.96,78.03,25703.0,73.977,74.0149,73.9296,73.996,25703.0
2023-05-18 11:45:00,78.03,78.15,77.99,78.08,18080.0,73.996,74.1098,73.958,74.0434,18080.0
2023-05-18 11:50:00,78.09,78.11,77.97,78.06,34205.0,74.0529,74.0718,73.9391,74.0244,34205.0
2023-05-18 11:55:00,78.07,78.16,77.76,77.87,27997.0,74.0339,74.1193,73.7399,73.8443,27997.0
2023-05-18 12:00:00,77.86,77.88,77.7,77.73,12315.0,73.8348,73.8537,73.683,73.7115,12315.0
2023-05-18 12:05:00,77.73,77.75,77.5,77.56,20389.0,73.7115,73.7305,73.4934,73.5503,20389.0
2023-05-18 12:10:00,77.52,77.64,77.37,77.37,26329.0,73.5123,73.6261,73.3701,73.3701,26329.0
2023-05-18 12:15:00,77.36,77.56,77.31,77.38,17567.0,73.3606,73.5503,73.3132,73.3796,17567.0
2023-05-18 12:20:00,77.39,77.5,77.3,77.45,13292.0,73.3891,73.4934,73.3037,73.446,13292.0
2023-05-18 12:25:00,77.47,77.48,77.31,77.35,22720.0,73.4649,73.4744,73.3132,73.3511,22720.0
2023-05-18 12:30:00,77.34,77.41,77.29,77.38,16565.0,73.3417,73.408,73.2942,73.3796,16565.0
2023-05-18 12:35:00,77.36,77.44,77.34,77.38,23433.0,73.3606,73.4365,73.3417,73.3796,23433.0
2023-05-18 12:40:00,77.38,77.48,77.34,77.44,26218.0,73.3796,73.4744,73.3417,73.4365,26218.0
2023-05-18 12:45:00,77.44,77.58,77.44,77.58,22297.0,73.4365,73.5692,73.4365,73.5692,22297.0
2023-05-18 12:50:00,77.6,77.76,77.52,77.74,10435.0,73.5882,73.7399,73.5123,73.721,10435.0
2023-05-18 12:55:00,77.74,77.74,77.56,77.66,16174.0,73.721,73.721,73.5503,73.6451,16174.0
2023-05-18 13:00:00,77.66,77.79,77.66,77.72,16971.0,73.6451,73.7684,73.6451,73.702,16971.0
2023-05-18 13:05:00,77.7,77.72,77.46,77.52,64135.0,73.683,73.702,73.4554,73.5123,64135.0
2023-05-18 13:10:00,77.53,77.53,77.33,77.38,15268.0,73.5218,73.5218,73.3322,73.3796,15268.0
2023-05-18 13:15:00,77.38,77.62,77.38,77.59,12413.0,73.3796,73.6072,73.3796,73.5787,12413.0
2023-05-18 13:20:00,77.61,77.69,77.56,77.69,15321.0,73.5977,73.6736,73.5503,73.6736,15321.0
2023-05-18 13:25:00,77.68,77.72,77.47,77.49,22136.0,73.6641,73.702,73.4649,73.4839,22136.0
2023-05-18 13:30:00,77.44,77.57,77.42,77.51,12780.0,73.4365,73.5598,73.4175,73.5029,12780.0
2023-05-18 13:35:00,77.52,77.56,77.38,77.4,12171.0,73.5123,73.5503,73.3796,73.3986,12171.0
2023-05-18 13:40:00,77.39,77.43,77.29,77.32,9413.0,73.3891,73.427,73.2942,73.3227,9413.0
2023-05-18 13:45:00,77.31,77.45,77.25,77.37,13984.0,73.3132,73.446,73.2563,73.3701,13984.0
2023-05-18 13:50:00,77.37,77.38,77.22,77.25,15908.0,73.3701,73.3796,73.2279,73.2563,15908.0
2023-05-18 13:55:00,77.24,77.27,77.17,77.27,20150.0,73.2468,73.2753,73.1804,73.2753,20150.0
2023-05-18 14:00:00,77.26,77.32,77.2,77.28,16681.0,73.2658,73.3227,73.2089,73.2848,16681.0
2023-05-18 14:05:00,77.25,77.27,77.13,77.19,16818.0,73.2563,73.2753,73.1425,73.1994,16818.0
2023-05-18 14:10:00,77.19,77.28,77.15,77.26,29477.0,73.1994,73.2848,73.1615,73.2658,29477.0
2023-05-18 14:15:00,77.29,77.43,77.29,77.43,10905.0,73.2942,73.427,73.2942,73.427,10905.0
2023-05-18 14:20:00,77.44,77.6,77.4,77.57,35317.0,73.4365,73.5882,73.3986,73.5598,35317.0
2023-05-18 14:25:00,77.58,77.59,77.49,77.54,12076.0,73.5692,73.5787,73.4839,73.5313,12076.0
2023-05-18 14:30:00,77.54,77.63,77.5,77.6,11545.0,73.5313,73.6167,73.4934,73.5882,11545.0
2023-05-18 14:35:00,77.6,77.63,77.52,77.62,15281.0,73.5882,73.6167,73.5123,73.6072,15281.0
2023-05-18 14:40:00,77.63,77.65,77.58,77.62,11164.0,73.6167,73.6356,73.5692,73.6072,11164.0
2023-05-18 14:45:00,77.64,77.74,77.59,77.72,13048.0,73.6261,73.721,73.5787,73.702,13048.0
2023-05-18 14:50:00,77.74,77.75,77.7,77.71,11753.0,73.721,73.7305,73.683,73.6925,11753.0
2023-05-18 14:55:00,77.69,77.81,77.67,77.78,18368.0,73.6736,73.7874,73.6546,73.7589,18368.0
2023-05-18 15:00:00,77.79,77.85,77.74,77.79,17636.0,73.7684,73.8253,73.721,73.7684,17636.0
2023-05-18 15:05:00,77.77,77.95,77.72,77.95,25600.0,73.7494,73.9201,73.702,73.9201,25600.0
2023-05-18 15:10:00,77.96,78.04,77.91,77.98,39055.0,73.9296,74.0055,73.8822,73.9486,39055.0
2023-05-18 15:15:00,77.99,78.17,77.99,78.15,28639.0,73.958,74.1287,73.958,74.1098,28639.0
2023-05-18 15:20:00,78.17,78.2,78.12,78.17,39817.0,74.1287,74.1572,74.0813,74.1287,39817.0
2023-05-18 15:25:00,78.19,78.31,78.15,78.3,36978.0,74.1477,74.2615,74.1098,74.252,36978.0
2023-05-18 15:30:00,78.31,78.33,78.13,78.15,40799.0,74.2615,74.2805,74.0908,74.1098,40799.0
2023-05-18 15:35:00,78.15,78.22,78.13,78.21,45897.0,74.1098,74.1762,74.0908,74.1667,45897.0
2023-05-18 15:40:00,78.2,78.35,78.18,78.33,63900.0,74.1572,74.2994,74.1382,74.2805,63900.0
2023-05-18 15:45:00,78.33,78.42,78.26,78.3,67733.0,74.2805,74.3658,74.2141,74.252,67733.0
2023-05-18 15:50:00,78.31,78.49,78.26,78.3,197141.0,74.2615,74.4322,74.2141,74.252,197141.0
2023-05-18 15:55:00,78.29,78.4,78.24,78.3,329380.0,74.2425,74.3469,74.1951,74.252,329380.0
2023-05-19 09:30:00,78.0,78.36,77.93,78.05,117513.0,74.3313,74.6744,74.2646,74.379,117513.0
2023-05-19 09:35:00,78.01,78.15,77.64,77.7,29577.0,74.3409,74.4743,73.9883,74.0454,29577.0
2023-05-19 09:40:00,77.69,78.28,77.68,78.14,23267.0,74.0359,74.5982,74.0264,74.4648,23267.0
2023-05-19 09:45:00,78.16,78.2,77.7,77.75,24245.0,74.4838,74.5219,74.0454,74.0931,24245.0
2023-05-19 09:50:00,77.76,78.1,77.73,77.89,34590.0,74.1026,74.4266,74.074,74.2265,34590.0
2023-05-19 09:55:00,77.92,77.99,77.85,77.97,17781.0,74.2551,74.3218,74.1884,74.3027,17781.0
2023-05-19 10:00:00,77.94,77.98,77.51,77.68,23584.0,74.2742,74.3123,73.8644,74.0264,23584.0
2023-05-19 10:05:00,77.68,77.75,77.49,77.75,27501.0,74.0264,74.0931,73.8453,74.0931,27501.0
2023-05-19 10:10:00,77.75,77.75,77.49,77.64,18804.0,74.0931,74.0931,73.8453,73.9883,18804.0
2023-05-19 10:15:00,77.64,77.86,77.62,77.86,28920.0,73.9883,74.1979,73.9692,74.1979,28920.0
2023-05-19 10:20:00,77.87,78.0,77.85,77.9,42826.0,74.2075,74.3313,74.1884,74.236,42826.0
2023-05-19 10:25:00,77.9,77.92,77.71,77.72,55462.0,74.236,74.2551,74.055,74.0645,55462.0
2023-05-19 10:30:00,77.72,77.86,77.69,77.84,15131.0,74.0645,74.1979,74.0359,74.1789,15131.0
2023-05-19 10:35:00,77.84,77.85,77.59,77.74,18414.0,74.1789,74.1884,73.9406,74.0836,18414.0
2023-05-19 10:40:00,77.74,77.79,77.62,77.79,21849.0,74.0836,74.1312,73.9692,74.1312,21849.0
2023-05-19 10:45:00,77.77,77.85,77.7,77.84,20053.0,74.1122,74.1884,74.0454,74.1789,20053.0
2023-05-19 10:50:00,77.86,77.97,77.86,77.89,13315.0,74.1979,74.3027,74.1979,74.2265,13315.0
2023-05-19 10:55:00,77.91,77.94,77.73,77.93,11209.0,74.2456,74.2742,74.074,74.2646,11209.0
2023-05-19 11:00:00,77.95,77.99,77.84,77.96,12912.0,74.2837,74.3218,74.1789,74.2932,12912.0
2023-05-19 11:05:00,77.97,77.98,77.83,77.89,15170.0,74.3027,74.3123,74.1693,74.2265,15170.0
2023-05-19 11:10:00,77.87,77.96,77.79,77.94,46153.0,74.2075,74.2932,74.1312,74.2742,46153.0
2023-05-19 11:15:00,77.93,78.1,77.84,78.01,52191.0,74.2646,74.4266,74.1789,74.3409,52191.0
2023-05-19 11:20:00,78.01,78.28,78.01,78.23,20750.0,74.3409,74.5982,74.3409,74.5505,20750.0
2023-05-19 11:25:00,78.25,78.33,77.98,77.98,12223.0,74.5696,74.6458,74.3123,74.3123,12223.0
2023-05-19 11:30:00,77.99,78.01,77.71,77.77,26174.0,74.3218,74.3409,74.055,74.1122,26174.0
2023-05-19 11:35:00,77.75,77.8,77.49,77.58,22914.0,74.0931,74.1407,73.8453,73.9311,22914.0
2023-05-19 11:40:00,77.58,77.8,77.5,77.77,16742.0,73.9311,74.1407,73.8549,74.1122,16742.0
2023-05-19 11:45:00,77.79,78.06,77.79,77.98,19202.0,74.1312,74.3885,74.1312,74.3123,19202.0
2023-05-19 11:50:00,77.97,77.97,77.63,77.67,15073.0,74.3027,74.3027,73.9787,74.0169,15073.0
2023-05-19 11:55:00,77.65,77.82,77.63,77.73,19502.0,73.9978,74.1598,73.9787,74.074,19502.0
2023-05-19 12:00:00,77.71,77.78,77.59,77.73,16844.0,74.055,74.1217,73.9406,74.074,16844.0
2023-05-19 12:05:00,77.73,77.73,77.56,77.62,16947.0,74.074,74.074,73.912,73.9692,16947.0
2023-05-19 12:10:00,77.64,77.68,77.57,77.57,9683.0,73.9883,74.0264,73.9216,73.9216,9683.0
2023-05-19 12:15:00,77.56,77.8,77.54,77.7,21697.0,73.912,74.1407,73.893,74.0454,21697.0
2023-05-19 12:20:00,77.7,77.78,77.58,77.63,29535.0,74.0454,74.1217,73.9311,73.9787,29535.0
2023-05-19 12:25:00,77.64,77.65,77.54,77.61,14525.0,73.9883,73.9978,73.893,73.9597,14525.0
2023-05-19 12:30:00,77.58,77.66,77.47,77.51,42002.0,73.9311,74.0073,73.8263,73.8644,42002.0
2023-05-19 12:35:00,77.5,77.78,77.47,77.77,22253.0,73.8549,74.1217,73.8263,74.1122,22253.0
2023-05-19 12:40:00,77.77,77.92,77.75,77.92,9473.0,74.1122,74.2551,74.0931,74.2551,9473.0
2023-05-19 12:45:00,77.93,78.03,77.87,77.94,13888.0,74.2646,74.3599,74.2075,74.2742,13888.0
2023-05-19 12:50:00,77.95,77.95,77.83,77.84,18254.0,74.2837,74.2837,74.1693,74.1789,18254.0
2023-05-19 12:55:00,77.86,77.9,77.74,77.84,25873.0,74.1979,74.236,74.0836,74.1789,25873.0
2023-05-19 13:00:00,77.84,77.94,77.82,77.92,8018.0,74.1789,74.2742,74.1598,74.2551,8018.0
2023-05-19 13:05:00,77.92,77.96,77.86,77.88,9729.0,74.2551,74.2932,74.1979,74.217,9729.0
2023-05-19 13:10:00,77.87,77.92,77.82,77.92,11052.0,74.2075,74.2551,74.1598,74.2551,11052.0
2023-05-19 13:15:00,77.91,77.97,77.91,77.95,9539.0,74.2456,74.3027,74.2456,74.2837,9539.0
2023-05-19 13:20:00,77.95,77.96,77.86,77.94,11174.0,74.2837,74.2932,74.1979,74.2742,11174.0
2023-05-19 13:25:00,77.92,77.94,77.83,77.88,10833.0,74.2551,74.2742,74.1693,74.217,10833.0
2023-05-19 13:30:00,77.89,77.93,77.82,77.9,21232.0,74.2265,74.2646,74.1598,74.236,21232.0
2023-05-19 13:35:00,77.89,77.89,77.69,77.8,16318.0,74.2265,74.2265,74.0359,74.1407,16318.0
2023-05-19 13:40:00,77.78,77.82,77.71,77.78,12751.0,74.1217,74.1598,74.055,74.1217,12751.0
2023-05-19 13:45:00,77.77,77.83,77.71,77.77,12691.0,74.1122,74.1693,74.055,74.1122,12691.0
2023-05-19 13:50:00,77.78,77.87,77.74,77.86,14790.0,74.1217,74.2075,74.0836,74.1979,14790.0
2023-05-19 13:55:00,77.87,77.87,77.73,77.75,16115.0,74.2075,74.2075,74.074,74.0931,16115.0
2023-05-19 14:00:00,77.76,77.79,77.64,77.64,15436.0,74.1026,74.1312,73.9883,73.9883,15436.0
2023-05-19 14:05:00,77.67,77.7,77.59,77.61,13776.0,74.0169,74.0454,73.9406,73.9597,13776.0
2023-05-19 14:10:00,77.61,77.62,77.53,77.56,15859.0,73.9597,73.9692,73.8834,73.912,15859.0
2023-05-19 14:15:00,77.56,77.69,77.47,77.65,25021.0,73.912,74.0359,73.8263,73.9978,25021.0
2023-05-19 14:20:00,77.67,77.84,77.66,77.81,11994.0,74.0169,74.1789,74.0073,74.1503,11994.0
2023-05-19 14:25:00,77.8,77.82,77.71,77.72,11167.0,74.1407,74.1598,74.055,74.0645,11167.0
2023-05-19 14:30:00,77.71,77.77,77.66,77.75,11254.0,74.055,74.1122,74.0073,74.0931,11254.0
2023-05-19 14:35:00,77.74,77.88,77.72,77.83,13714.0,74.0836,74.217,74.0645,74.1693,13714.0
2023-05-19 14:40:00,77.83,77.91,77.82,77.87,11469.0,74.1693,74.2456,74.1598,74.2075,11469.0
2023-05-19 14:45:00,77.87,77.88,77.8,77.82,13727.0,74.2075,74.217,74.1407,74.1598,13727.0
2023-05-19 14:50:00,77.83,77.98,77.82,77.97,15056.0,74.1693,74.3123,74.1598,74.3027,15056.0
2023-05-19 14:55:00,77.97,78.04,77.97,78.03,13283.0,74.3027,74.3695,74.3027,74.3599,13283.0
2023-05-19 15:00:00,78.04,78.09,77.99,77.99,19042.0,74.3695,74.4171,74.3218,74.3218,19042.0
2023-05-19 15:05:00,77.99,78.0,77.9,77.97,39316.0,74.3218,74.3313,74.236,74.3027,39316.0
2023-05-19 15:10:00,77.98,78.0,77.94,78.0,19239.0,74.3123,74.3313,74.2742,74.3313,19239.0
2023-05-19 15:15:00,77.99,78.0,77.94,77.95,14447.0,74.3218,74.3313,74.2742,74.2837,14447.0
2023-05-19 15:20:00,77.95,77.98,77.85,77.97,14769.0,74.2837,74.3123,74.1884,74.3027,14769.0
2023-05-19 15:25:00,77.98,77.99,77.86,77.91,14852.0,74.3123,74.3218,74.1979,74.2456,14852.0
2023-05-19 15:30:00,77.91,77.95,77.83,77.86,31425.0,74.2456,74.2837,74.1693,74.1979,31425.0
2023-05-19 15:35:00,77.87,77.91,77.85,77.87,36286.0,74.2075,74.2456,74.1884,74.2075,36286.0
2023-05-19 15:40:00,77.88,78.0,77.85,77.97,40388.0,74.217,74.3313,74.1884,74.3027,40388.0
2023-05-19 15:45:00,77.98,78.05,77.91,78.03,54675.0,74.3123,74.379,74.2456,74.3599,54675.0
2023-05-19 15:50:00,78.02,78.1,77.93,78.07,88619.0,74.3504,74.4266,74.2646,74.398,88619.0
2023-05-19 15:55:00,78.05,78.07,77.81,77.88,262998.0,74.379,74.398,74.1503,74.217,262998.0
2023-05-22 09:30:00,77.24,78.14,77.24,78.05,49446.0,73.6071,74.4648,73.6071,74.379,49446.0
2023-05-22 09:35:00,78.12,78.29,77.9,78.24,12148.0,74.4457,74.6077,74.236,74.56,12148.0
2023-05-22 09:40:00,78.29,78.5,78.23,78.27,23343.0,74.6077,74.8078,74.5505,74.5886,23343.0
2023-05-22 09:45:00,78.19,78.31,78.0,78.02,8358.0,74.5124,74.6268,74.3313,74.3504,8358.0
2023-05-22 09:50:00,78.05,78.3,78.05,78.3,10634.0,74.379,74.6172,74.379,74.6172,10634.0
2023-05-22 09:55:00,78.27,78.4,78.18,78.3,12108.0,74.5886,74.7125,74.5029,74.6172,12108.0
2023-05-22 10:00:00,78.31,78.51,78.26,78.31,19829.0,74.6268,74.8174,74.5791,74.6268,19829.0
2023-05-22 10:05:00,78.29,78.36,77.89,77.98,20790.0,74.6077,74.6744,74.2265,74.3123,20790.0
2023-05-22 10:10:00,77.97,78.34,77.97,78.33,17946.0,74.3027,74.6553,74.3027,74.6458,17946.0
2023-05-22 10:15:00,78.34,78.41,78.24,78.37,9858.0,74.6553,74.7221,74.56,74.6839,9858.0
2023-05-22 10:20:00,78.35,78.43,78.26,78.4,15532.0,74.6649,74.7411,74.5791,74.7125,15532.0
2023-05-22 10:25:00,78.35,78.41,78.25,78.39,22275.0,74.6649,74.7221,74.5696,74.703,22275.0
2023-05-22 10:30:00,78.4,78.59,78.33,78.58,22078.0,74.7125,74.8936,74.6458,74.8841,22078.0
2023-05-22 10:35:00,78.58,78.66,78.53,78.63,10880.0,74.8841,74.9603,74.8364,74.9317,10880.0
2023-05-22 10:40:00,78.63,78.63,78.48,78.49,16491.0,74.9317,74.9317,74.7888,74.7983,16491.0
2023-05-22 10:45:00,78.47,78.56,78.41,78.51,23522.0,74.7792,74.865,74.7221,74.8174,23522.0
2023-05-22 10:50:00,78.53,78.53,78.28,78.34,7558.0,74.8364,74.8364,74.5982,74.6553,7558.0
2023-05-22 10:55:00,78.41,78.66,78.38,78.61,19969.0,74.7221,74.9603,74.6935,74.9126,19969.0
2023-05-22 11:00:00,78.65,78.65,78.49,78.56,11803.0,74.9508,74.9508,74.7983,74.865,11803.0
2023-05-22 11:05:00,78.56,78.64,78.5,78.63,16965.0,74.865,74.9412,74.8078,74.9317,16965.0
2023-05-22 11:10:00,78.63,78.63,78.5,78.5,8935.0,74.9317,74.9317,74.8078,74.8078,8935.0
2023-05-22 11:15:00,78.5,78.64,78.5,78.6,10886.0,74.8078,74.9412,74.8078,74.9031,10886.0
2023-05-22 11:20:00,78.6,78.75,78.55,78.73,18672.0,74.9031,75.0461,74.8555,75.027,18672.0
2023-05-22 11:25:00,78.72,78.75,78.65,78.7,15088.0,75.0175,75.0461,74.9508,74.9984,15088.0
2023-05-22 11:30:00,78.68,78.75,78.63,78.67,52030.0,74.9794,75.0461,74.9317,74.9698,52030.0
2023-05-22 11:35:00,78.67,78.69,78.54,78.58,115086.0,74.9698,74.9889,74.8459,74.8841,115086.0
2023-05-22 11:40:00,78.58,78.74,78.58,78.7,81343.0,74.8841,75.0365,74.8841,74.9984,81343.0
2023-05-22 11:45:00,78.66,78.75,78.55,78.72,27921.0,74.9603,75.0461,74.8555,75.0175,27921.0
2023-05-22 11:50:00,78.72,78.82,78.67,78.82,50560.0,75.0175,75.1128,74.9698,75.1128,50560.0
2023-05-22 11:55:00,78.81,78.91,78.78,78.83,69964.0,75.1032,75.1985,75.0747,75.1223,69964.0
2023-05-22 12:00:00,78.83,78.88,78.82,78.86,29408.0,75.1223,75.1699,75.1128,75.1509,29408.0
2023-05-22 12:05:00,78.88,78.9,78.82,78.83,38647.0,75.1699,75.189,75.1128,75.1223,38647.0
2023-05-22 12:10:00,78.84,78.95,78.82,78.93,13438.0,75.1318,75.2367,75.1128,75.2176,13438.0
2023-05-22 12:15:00,78.94,78.94,78.73,78.78,22732.0,75.2271,75.2271,75.027,75.0747,22732.0
2023-05-22 12:20:00,78.77,78.78,78.57,78.64,13326.0,75.0651,75.0747,74.8745,74.9412,13326.0
2023-05-22 12:25:00,78.63,78.74,78.63,78.69,5280.0,74.9317,75.0365,74.9317,74.9889,5280.0
2023-05-22 12:30:00,78.69,78.71,78.5,78.5,16049.0,74.9889,75.0079,74.8078,74.8078,16049.0
2023-05-22 12:35:00,78.54,78.63,78.53,78.57,10075.0,74.8459,74.9317,74.8364,74.8745,10075.0
2023-05-22 12:40:00,78.59,78.61,78.57,78.59,4080.0,74.8936,74.9126,74.8745,74.8936,4080.0
2023-05-22 12:45:00,78.58,78.61,78.54,78.57,8393.0,74.8841,74.9126,74.8459,74.8745,8393.0
2023-05-22 12:50:00,78.58,78.62,78.54,78.59,7073.0,74.8841,74.9222,74.8459,74.8936,7073.0
2023-05-22 12:55:00,78.6,78.69,78.6,78.68,16392.0,74.9031,74.9889,74.9031,74.9794,16392.0
2023-05-22 13:00:00,78.69,78.77,78.69,78.71,11962.0,74.9889,75.0651,74.9889,75.0079,11962.0
2023-05-22 13:05:00,78.71,78.75,78.68,78.68,10451.0,75.0079,75.0461,74.9794,74.9794,10451.0
2023-05-22 13:10:00,78.69,78.74,78.53,78.58,15215.0,74.9889,75.0365,74.8364,74.8841,15215.0
2023-05-22 13:15:00,78.5,78.63,78.47,78.62,9113.0,74.8078,74.9317,74.7792,74.9222,9113.0
2023-05-22 13:20:00,78.62,78.71,78.62,78.71,7448.0,74.9222,75.0079,74.9222,75.0079,7448.0
2023-05-22 13:25:00,78.72,78.76,78.67,78.75,25839.0,75.0175,75.0556,74.9698,75.0461,25839.0
2023-05-22 13:30:00,78.73,78.85,78.73,78.85,14231.0,75.027,75.1414,75.027,75.1414,14231.0
2023-05-22 13:35:00,78.84,78.91,78.83,78.88,8318.0,75.1318,75.1985,75.1223,75.1699,8318.0
2023-05-22 13:40:00,78.88,78.95,78.86,78.89,36543.0,75.1699,75.2367,75.1509,75.1795,36543.0
2023-05-22 13:45:00,78.9,79.04,78.87,79.02,16174.0,75.189,75.3224,75.1604,75.3034,16174.0
2023-05-22 13:50:00,79.02,79.03,78.95,78.96,13035.0,75.3034,75.3129,75.2367,75.2462,13035.0
2023-05-22 13:55:00,78.96,79.05,78.91,78.92,13142.0,75.2462,75.332,75.1985,75.2081,13142.0
2023-05-22 14:00:00,78.92,79.06,78.89,79.02,66605.0,75.2081,75.3415,75.1795,75.3034,66605.0
2023-05-22 14:05:00,79.02,79.12,79.0,79.12,12855.0,75.3034,75.3987,75.2843,75.3987,12855.0
2023-05-22 14:10:00,79.1,79.11,78.9,78.94,40527.0,75.3796,75.3891,75.189,75.2271,40527.0
2023-05-22 14:15:00,78.94,79.09,78.93,79.04,27647.0,75.2271,75.3701,75.2176,75.3224,27647.0
2023-05-22 14:20:00,79.07,79.11,79.04,79.06,25392.0,75.351,75.3891,75.3224,75.3415,25392.0
2023-05-22 14:25:00,79.05,79.18,79.05,79.15,8712.0,75.332,75.4558,75.332,75.4272,8712.0
2023-05-22 14:30:00,79.16,79.28,79.13,79.28,19086.0,75.4368,75.5511,75.4082,75.5511,19086.0
2023-05-22 14:35:00,79.27,79.34,79.24,79.34,19380.0,75.5416,75.6083,75.513,75.6083,19380.0
2023-05-22 14:40:00,79.34,79.42,79.28,79.42,32205.0,75.6083,75.6845,75.5511,75.6845,32205.0
2023-05-22 14:45:00,79.4,79.49,79.36,79.49,19612.0,75.6655,75.7513,75.6274,75.7513,19612.0
2023-05-22 14:50:00,79.5,79.63,79.49,79.56,28308.0,75.7608,75.8847,75.7513,75.818,28308.0
2023-05-22 14:55:00,79.56,79.56,79.32,79.36,29476.0,75.818,75.818,75.5893,75.6274,29476.0
2023-05-22 15:00:00,79.36,79.5,79.35,79.45,32518.0,75.6274,75.7608,75.6178,75.7131,32518.0
2023-05-22 15:05:00,79.46,79.53,79.38,79.39,26880.0,75.7227,75.7894,75.6464,75.656,26880.0
2023-05-22 15:10:00,79.38,79.56,79.33,79.52,35268.0,75.6464,75.818,75.5988,75.7798,35268.0
2023-05-22 15:15:00,79.51,79.63,79.42,79.63,88214.0,75.7703,75.8847,75.6845,75.8847,88214.0
2023-05-22 15:20:00,79.62,79.63,79.44,79.45,210832.0,75.8751,75.8847,75.7036,75.7131,210832.0
2023-05-22 15:25:00,79.46,79.46,79.25,79.29,57088.0,75.7227,75.7227,75.5225,75.5607,57088.0
2023-05-22 15:30:00,79.3,79.31,79.15,79.26,41674.0,75.5702,75.5797,75.4272,75.5321,41674.0
2023-05-22 15:35:00,79.26,79.4,79.24,79.37,121878.0,75.5321,75.6655,75.513,75.6369,121878.0
2023-05-22 15:40:00,79.36,79.5,79.36,79.45,181824.0,75.6274,75.7608,75.6274,75.7131,181824.0
2023-05-22 15:45:00,79.45,79.47,79.18,79.22,183321.0,75.7131,75.7322,75.4558,75.494,183321.0
2023-05-22 15:50:00,79.22,79.35,79.13,79.23,171138.0,75.494,75.6178,75.4082,75.5035,171138.0
2023-05-22 15:55:00,79.24,79.34,79.15,79.2,322478.0,75.513,75.6083,75.4272,75.4749,322478.0
2023-05-23 09:30:00,78.42,78.83,78.3,78.68,97685.0,74.7316,75.1223,74.6172,74.9794,97685.0
2023-05-23 09:35:00,78.65,78.7,78.18,78.34,25623.0,74.9508,74.9984,74.5029,74.6553,25623.0
2023-05-23 09:40:00,78.36,78.56,78.07,78.15,39165.0,74.6744,74.865,74.398,74.4743,39165.0
2023-05-23 09:45:00,78.14,78.36,78.12,78.27,41424.0,74.4648,74.6744,74.4457,74.5886,41424.0
2023-05-23 09:50:00,78.25,78.43,78.2,78.43,14920.0,74.5696,74.7411,74.5219,74.7411,14920.0
2023-05-23 09:55:00,78.45,78.51,78.34,78.36,21518.0,74.7602,74.8174,74.6553,74.6744,21518.0
2023-05-23 10:00:00,78.37,78.54,78.32,78.53,24483.0,74.6839,74.8459,74.6363,74.8364,24483.0
2023-05-23 10:05:00,78.52,78.7,78.47,78.68,25776.0,74.8269,74.9984,74.7792,74.9794,25776.0
2023-05-23 10:10:00,78.69,78.72,78.44,78.52,18696.0,74.9889,75.0175,74.7506,74.8269,18696.0
2023-05-23 10:15:00,78.54,78.6,78.41,78.49,17598.0,74.8459,74.9031,74.7221,74.7983,17598.0
2023-05-23 10:20:00,78.5,78.55,78.24,78.29,32968.0,74.8078,74.8555,74.56,74.6077,32968.0
2023-05-23 10:25:00,78.3,78.49,78.29,78.46,13267.0,74.6172,74.7983,74.6077,74.7697,13267.0
2023-05-23 10:30:00,78.47,78.5,78.34,78.46,16675.0,74.7792,74.8078,74.6553,74.7697,16675.0
2023-05-23 10:35:00,78.47,78.6,78.45,78.6,18768.0,74.7792,74.9031,74.7602,74.9031,18768.0
2023-05-23 10:40:00,78.59,78.65,78.5,78.55,17849.0,74.8936,74.9508,74.8078,74.8555,17849.0
2023-05-23 10:45:00,78.55,78.7,78.46,78.57,20144.0,74.8555,74.9984,74.7697,74.8745,20144.0
2023-05-23 10:50:00,78.57,78.59,78.32,78.44,19485.0,74.8745,74.8936,74.6363,74.7506,19485.0
2023-05-23 10:55:00,78.42,78.44,78.29,78.36,21666.0,74.7316,74.7506,74.6077,74.6744,21666.0
2023-05-23 11:00:00,78.35,78.49,78.35,78.41,19233.0,74.6649,74.7983,74.6649,74.7221,19233.0
2023-05-23 11:05:00,78.43,78.48,78.41,78.42,20308.0,74.7411,74.7888,74.7221,74.7316,20308.0
2023-05-23 11:10:00,78.44,78.48,78.37,78.47,14703.0,74.7506,74.7888,74.6839,74.7792,14703.0
2023-05-23 11:15:00,78.48,78.56,78.48,78.52,15285.0,74.7888,74.865,74.7888,74.8269,15285.0
2023-05-23 11:20:00,78.53,78.66,78.52,78.63,16151.0,74.8364,74.9603,74.8269,74.9317,16151.0
2023-05-23 11:25:00,78.62,78.66,78.59,78.61,19240.0,74.9222,74.9603,74.8936,74.9126,19240.0
2023-05-23 11:30:00,78.61,78.65,78.6,78.61,15753.0,74.9126,74.9508,74.9031,74.9126,15753.0
2023-05-23 11:35:00,78.6,78.6,78.49,78.59,21941.0,74.9031,74.9031,74.7983,74.8936,21941.0
2023-05-23 11:40:00,78.59,78.61,78.55,78.6,17936.0,74.8936,74.9126,74.8555,74.9031,17936.0
2023-05-23 11:45:00,78.61,78.63,78.53,78.59,16610.0,74.9126,74.9317,74.8364,74.8936,16610.0
2023-05-23 11:50:00,78.59,78.6,78.38,78.45,34223.0,74.8936,74.9031,74.6935,74.7602,34223.0
2023-05-23 11:55:00,78.45,78.54,78.42,78.47,25488.0,74.7602,74.8459,74.7316,74.7792,25488.0
2023-05-23 12:00:00,78.45,78.54,78.43,78.44,24717.0,74.7602,74.8459,74.7411,74.7506,24717.0
2023-05-23 12:05:00,78.44,78.46,78.33,78.41,37204.0,74.7506,74.7697,74.6458,74.7221,37204.0
2023-05-23 12:10:00,78.41,78.49,78.27,78.48,71038.0,74.7221,74.7983,74.5886,74.7888,71038.0
2023-05-23 12:15:00,78.47,78.51,78.36,78.42,30657.0,74.7792,74.8174,74.6744,74.7316,30657.0
2023-05-23 12:20:00,78.43,78.56,78.42,78.54,21779.0,74.7411,74.865,74.7316,74.8459,21779.0
2023-05-23 12:25:00,78.54,78.59,78.51,78.56,29343.0,74.8459,74.8936,74.8174,74.865,29343.0
2023-05-23 12:30:00,78.57,78.62,78.5,78.5,24597.0,74.8745,74.9222,74.8078,74.8078,24597.0
2023-05-23 12:35:00,78.47,78.48,78.25,78.29,18891.0,74.7792,74.7888,74.5696,74.6077,18891.0
2023-05-23 12:40:00,78.28,78.29,77.99,78.03,21778.0,74.5982,74.6077,74.3218,74.3599,21778.0
2023-05-23 12:45:00,78.01,78.08,77.97,78.0,30864.0,74.3409,74.4076,74.3027,74.3313,30864.0
2023-05-23 12:50:00,78.0,78.15,77.99,78.12,30935.0,74.3313,74.4743,74.3218,74.4457,30935.0
2023-05-23 12:55:00,78.14,78.19,78.08,78.09,18846.0,74.4648,74.5124,74.4076,74.4171,18846.0
2023-05-23 13:00:00,78.09,78.18,78.06,78.13,15986.0,74.4171,74.5029,74.3885,74.4552,15986.0
2023-05-23 13:05:00,78.13,78.31,78.1,78.26,15508.0,74.4552,74.6268,74.4266,74.5791,15508.0
2023-05-23 13:10:00,78.27,78.35,78.24,78.35,13495.0,74.5886,74.6649,74.56,74.6649,13495.0
2023-05-23 13:15:00,78.35,78.5,78.34,78.5,13574.0,74.6649,74.8078,74.6553,74.8078,13574.0
2023-05-23 13:20:00,78.5,78.5,78.41,78.45,16340.0,74.8078,74.8078,74.7221,74.7602,16340.0
2023-05-23 13:25:00,78.45,78.47,78.31,78.33,18356.0,74.7602,74.7792,74.6268,74.6458,18356.0
2023-05-23 13:30:00,78.31,78.31,78.17,78.19,18796.0,74.6268,74.6268,74.4933,74.5124,18796.0
2023-05-23 13:35:00,78.19,78.32,78.18,78.2,16538.0,74.5124,74.6363,74.5029,74.5219,16538.0
2023-05-23 13:40:00,78.19,78.29,78.18,78.23,20498.0,74.5124,74.6077,74.5029,74.5505,20498.0
2023-05-23 13:45:00,78.24,78.29,78.19,78.19,16130.0,74.56,74.6077,74.5124,74.5124,16130.0
2023-05-23 13:50:00,78.19,78.26,78.14,78.26,13069.0,74.5124,74.5791,74.4648,74.5791,13069.0
2023-05-23 13:55:00,78.26,78.29,78.22,78.27,16926.0,74.5791,74.6077,74.541,74.5886,16926.0
2023-05-23 14:00:00,78.28,78.36,78.24,78.31,16498.0,74.5982,74.6744,74.56,74.6268,16498.0
2023-05-23 14:05:00,78.3,78.3,78.14,78.2,25407.0,74.6172,74.6172,74.4648,74.5219,25407.0
2023-05-23 14:10:00,78.19,78.2,78.02,78.09,19897.0,74.5124,74.5219,74.3504,74.4171,19897.0
2023-05-23 14:15:00,78.09,78.16,78.05,78.09,32215.0,74.4171,74.4838,74.379,74.4171,32215.0
2023-05-23 14:20:00,78.08,78.08,77.84,77.84,84014.0,74.4076,74.4076,74.1789,74.1789,84014.0
2023-05-23 14:25:00,77.85,77.91,77.76,77.82,28021.0,74.1884,74.2456,74.1026,74.1598,28021.0
2023-05-23 14:30:00,77.81,77.93,77.78,77.82,28681.0,74.1503,74.2646,74.1217,74.1598,28681.0
2023-05-23 14:35:00,77.77,77.8,77.51,77.53,16092.0,74.1122,74.1407,73.8644,73.8834,16092.0
2023-05-23 14:40:00,77.53,77.57,77.46,77.54,53136.0,73.8834,73.9216,73.8167,73.893,53136.0
2023-05-23 14:45:00,77.54,77.7,77.54,77.67,25749.0,73.893,74.0454,73.893,74.0169,25749.0
2023-05-23 14:50:00,77.66,77.83,77.66,77.74,23781.0,74.0073,74.1693,74.0073,74.0836,23781.0
2023-05-23 14:55:00,77.73,77.84,77.7,77.81,18086.0,74.074,74.1789,74.0454,74.1503,18086.0
2023-05-23 15:00:00,77.8,77.86,77.74,77.81,23758.0,74.1407,74.1979,74.0836,74.1503,23758.0
2023-05-23 15:05:00,77.82,77.86,77.73,77.8,15593.0,74.1598,74.1979,74.074,74.1407,15593.0
2023-05-23 15:10:00,77.79,77.98,77.79,77.96,21255.0,74.1312,74.3123,74.1312,74.2932,21255.0
2023-05-23 15:15:00,77.97,77.98,77.72,77.74,23221.0,74.3027,74.3123,74.0645,74.0836,23221.0
2023-05-23 15:20:00,77.73,77.97,77.71,77.97,40004.0,74.074,74.3027,74.055,74.3027,40004.0
2023-05-23 15:25:00,77.98,78.01,77.89,77.93,26428.0,74.3123,74.3409,74.2265,74.2646,26428.0
2023-05-23 15:30:00,77.92,78.01,77.92,77.93,31886.0,74.2551,74.3409,74.2551,74.2646,31886.0
2023-05-23 15:35:00,77.92,77.94,77.72,77.84,124301.0,74.2551,74.2742,74.0645,74.1789,124301.0
2023-05-23 15:40:00,77.83,77.92,77.79,77.91,39296.0,74.1693,74.2551,74.1312,74.2456,39296.0
2023-05-23 15:45:00,77.9,77.91,77.79,77.83,38699.0,74.236,74.2456,74.1312,74.1693,38699.0
2023-05-23 15:50:00,77.82,77.87,77.55,77.62,134531.0,74.1598,74.2075,73.9025,73.9692,134531.0
2023-05-23 15:55:00,77.62,77.73,77.54,77.65,280142.0,73.9692,74.074,73.893,73.9978,280142.0
2023-05-24 09:30:00,74.9,75.07,73.7,74.06,396006.0,71.3771,71.5391,70.2336,70.5767,396006.0
2023-05-24 09:35:00,74.07,74.75,74.04,74.75,71501.0,70.5862,71.2342,70.5576,71.2342,71501.0
2023-05-24 09:40:00,74.75,75.5,74.72,75.39,62519.0,71.2342,71.9489,71.2056,71.8441,62519.0
2023-05-24 09:45:00,75.36,75.37,74.63,75.07,55909.0,71.8155,71.825,71.1198,71.5391,55909.0
2023-05-24 09:50:00,75.08,75.1,74.56,74.66,43427.0,71.5487,71.5677,71.0531,71.1484,43427.0
2023-05-24 09:55:00,74.7,75.11,74.64,74.97,37838.0,71.1866,71.5773,71.1294,71.4439,37838.0
2023-05-24 10:00:00,74.95,74.95,74.15,74.15,59018.0,71.4248,71.4248,70.6624,70.6624,59018.0
2023-05-24 10:05:00,74.16,74.29,73.81,73.84,51775.0,70.6719,70.7958,70.3384,70.367,51775.0
2023-05-24 10:10:00,73.87,74.32,73.87,74.3,56530.0,70.3956,70.8244,70.3956,70.8054,56530.0
2023-05-24 10:15:00,74.29,74.39,74.11,74.17,49511.0,70.7958,70.8911,70.6243,70.6815,49511.0
2023-05-24 10:20:00,74.14,74.16,73.8,73.87,155279.0,70.6529,70.6719,70.3289,70.3956,155279.0
2023-05-24 10:25:00,73.89,74.03,73.65,73.65,105420.0,70.4146,70.5481,70.1859,70.1859,105420.0
2023-05-24 10:30:00,73.65,73.69,73.4,73.45,132202.0,70.1859,70.2241,69.9477,69.9953,132202.0
2023-05-24 10:35:00,73.44,73.69,73.44,73.63,107246.0,69.9858,70.2241,69.9858,70.1669,107246.0
2023-05-24 10:40:00,73.64,73.91,73.42,73.46,193702.0,70.1764,70.4337,69.9668,70.0049,193702.0
2023-05-24 10:45:00,73.46,73.93,73.39,73.5,150294.0,70.0049,70.4528,69.9382,70.043,150294.0
2023-05-24 10:50:00,73.5,73.5,73.12,73.17,56352.0,70.043,70.043,69.6809,69.7285,56352.0
2023-05-24 10:55:00,73.17,73.43,73.12,73.19,74189.0,69.7285,69.9763,69.6809,69.7476,74189.0
2023-05-24 11:00:00,73.19,73.24,72.83,72.92,93133.0,69.7476,69.7952,69.4045,69.4903,93133.0
2023-05-24 11:05:00,72.91,73.08,72.83,72.91,74103.0,69.4807,69.6427,69.4045,69.4807,74103.0
2023-05-24 11:10:00,72.91,73.0,72.56,72.74,98510.0,69.4807,69.5665,69.1472,69.3187,98510.0
2023-05-24 11:15:00,72.75,73.02,72.73,73.02,45453.0,69.3283,69.5856,69.3092,69.5856,45453.0
2023-05-24 11:20:00,73.04,73.22,72.96,73.16,35652.0,69.6046,69.7762,69.5284,69.719,35652.0
2023-05-24 11:25:00,73.17,73.44,72.97,73.09,61366.0,69.7285,69.9858,69.5379,69.6523,61366.0
2023-05-24 11:30:00,73.1,73.12,72.93,73.04,33134.0,69.6618,69.6809,69.4998,69.6046,33134.0
2023-05-24 11:35:00,73.04,73.18,73.0,73.17,19147.0,69.6046,69.738,69.5665,69.7285,19147.0
2023-05-24 11:40:00,73.17,73.27,73.07,73.12,28304.0,69.7285,69.8238,69.6332,69.6809,28304.0
2023-05-24 11:45:00,73.12,73.27,73.01,73.22,23530.0,69.6809,69.8238,69.576,69.7762,23530.0
2023-05-24 11:50:00,73.22,73.38,73.15,73.33,23544.0,69.7762,69.9286,69.7095,69.881,23544.0
2023-05-24 11:55:00,73.33,73.36,73.28,73.34,22035.0,69.881,69.9096,69.8333,69.8905,22035.0
2023-05-24 12:00:00,73.34,73.57,73.34,73.5,26124.0,69.8905,70.1097,69.8905,70.043,26124.0
2023-05-24 12:05:00,73.51,73.56,73.43,73.43,28093.0,70.0525,70.1002,69.9763,69.9763,28093.0
2023-05-24 12:10:00,73.43,73.46,73.23,73.41,43204.0,69.9763,70.0049,69.7857,69.9572,43204.0
2023-05-24 12:15:00,73.4,73.4,73.17,73.17,22486.0,69.9477,69.9477,69.7285,69.7285,22486.0
2023-05-24 12:20:00,73.17,73.32,73.16,73.24,28279.0,69.7285,69.8715,69.719,69.7952,28279.0
2023-05-24 12:25:00,73.24,73.28,73.18,73.27,29289.0,69.7952,69.8333,69.738,69.8238,29289.0
2023-05-24 12:30:00,73.26,73.32,73.05,73.07,43177.0,69.8143,69.8715,69.6142,69.6332,43177.0
2023-05-24 12:35:00,73.05,73.05,72.77,72.88,32902.0,69.6142,69.6142,69.3473,69.4522,32902.0
2023-05-24 12:40:00,72.89,72.92,72.64,72.66,32058.0,69.4617,69.4903,69.2234,69.2425,32058.0
2023-05-24 12:45:00,72.66,72.75,72.63,72.72,29440.0,69.2425,69.3283,69.2139,69.2997,29440.0
2023-05-24 12:50:00,72.71,72.91,72.71,72.85,18568.0,69.2901,69.4807,69.2901,69.4236,18568.0
2023-05-24 12:55:00,72.87,72.94,72.86,72.92,15933.0,69.4426,69.5093,69.4331,69.4903,15933.0
2023-05-24 13:00:00,72.93,73.01,72.85,72.98,21529.0,69.4998,69.576,69.4236,69.5474,21529.0
2023-05-24 13:05:00,72.98,73.06,72.88,72.89,19044.0,69.5474,69.6237,69.4522,69.4617,19044.0
2023-05-24 13:10:00,72.9,72.99,72.9,72.98,16224.0,69.4712,69.557,69.4712,69.5474,16224.0
2023-05-24 13:15:00,72.98,73.27,72.94,73.26,26921.0,69.5474,69.8238,69.5093,69.8143,26921.0
2023-05-24 13:20:00,73.25,73.44,73.24,73.36,27248.0,69.8047,69.9858,69.7952,69.9096,27248.0
2023-05-24 13:25:00,73.35,73.41,73.29,73.32,24598.0,69.9,69.9572,69.8429,69.8715,24598.0
2023-05-24 13:30:00,73.32,73.48,73.28,73.47,25285.0,69.8715,70.0239,69.8333,70.0144,25285.0
2023-05-24 13:35:00,73.46,73.59,73.46,73.58,35446.0,70.0049,70.1288,70.0049,70.1192,35446.0
2023-05-24 13:40:00,73.58,73.74,73.57,73.74,30138.0,70.1192,70.2717,70.1097,70.2717,30138.0
2023-05-24 13:45:00,73.74,73.8,73.62,73.67,25135.0,70.2717,70.3289,70.1573,70.205,25135.0
2023-05-24 13:50:00,73.67,73.81,73.64,73.81,19808.0,70.205,70.3384,70.1764,70.3384,19808.0
2023-05-24 13:55:00,73.82,73.94,73.76,73.91,24085.0,70.3479,70.4623,70.2908,70.4337,24085.0
2023-05-24 14:00:00,73.92,74.01,73.68,73.72,35640.0,70.4432,70.529,70.2145,70.2526,35640.0
2023-05-24 14:05:00,73.72,73.87,73.65,73.66,72838.0,70.2526,70.3956,70.1859,70.1955,72838.0
2023-05-24 14:10:00,73.67,73.82,73.64,73.81,30693.0,70.205,70.3479,70.1764,70.3384,30693.0
2023-05-24 14:15:00,73.81,73.84,73.61,73.72,35845.0,70.3384,70.367,70.1478,70.2526,35845.0
2023-05-24 14:20:00,73.7,73.71,73.58,73.68,27622.0,70.2336,70.2431,70.1192,70.2145,27622.0
2023-05-24 14:25:00,73.68,73.7,73.54,73.57,25145.0,70.2145,70.2336,70.0811,70.1097,25145.0
2023-05-24 14:30:00,73.58,73.61,73.48,73.56,33291.0,70.1192,70.1478,70.0239,70.1002,33291.0
2023-05-24 14:35:00,73.57,73.64,73.52,73.53,17306.0,70.1097,70.1764,70.0621,70.0716,17306.0
2023-05-24 14:40:00,73.52,73.59,73.37,73.4,20398.0,70.0621,70.1288,69.9191,69.9477,20398.0
2023-05-24 14:45:00,73.4,73.48,73.29,73.32,23993.0,69.9477,70.0239,69.8429,69.8715,23993.0
2023-05-24 14:50:00,73.31,73.35,73.18,73.21,29003.0,69.8619,69.9,69.738,69.7666,29003.0
2023-05-24 14:55:00,73.17,73.25,73.15,73.23,24167.0,69.7285,69.8047,69.7095,69.7857,24167.0
2023-05-24 15:00:00,73.2,73.21,73.04,73.05,30027.0,69.7571,69.7666,69.6046,69.6142,30027.0
2023-05-24 15:05:00,73.05,73.19,73.03,73.14,48821.0,69.6142,69.7476,69.5951,69.6999,48821.0
2023-05-24 15:10:00,73.11,73.19,73.07,73.17,38761.0,69.6713,69.7476,69.6332,69.7285,38761.0
2023-05-24 15:15:00,73.17,73.42,73.17,73.4,30124.0,69.7285,69.9668,69.7285,69.9477,30124.0
2023-05-24 15:20:00,73.4,73.52,73.34,73.44,38769.0,69.9477,70.0621,69.8905,69.9858,38769.0
2023-05-24 15:25:00,73.46,73.72,73.46,73.72,37922.0,70.0049,70.2526,70.0049,70.2526,37922.0
2023-05-24 15:30:00,73.73,74.0,73.72,73.96,52791.0,70.2622,70.5195,70.2526,70.4814,52791.0
2023-05-24 15:35:00,73.97,73.97,73.7,73.81,48006.0,70.4909,70.4909,70.2336,70.3384,48006.0
2023-05-24 15:40:00,73.82,73.89,73.77,73.77,48856.0,70.3479,70.4146,70.3003,70.3003,48856.0
2023-05-24 15:45:00,73.77,73.94,73.7,73.93,68988.0,70.3003,70.4623,70.2336,70.4528,68988.0
2023-05-24 15:50:00,73.93,73.93,73.6,73.65,125140.0,70.4528,70.4528,70.1383,70.1859,125140.0
2023-05-24 15:55:00,73.66,73.71,73.53,73.63,382289.0,70.1955,70.2431,70.0716,70.1669,382289.0
2023-05-25 09:30:00,73.28,73.55,72.64,72.69,191540.0,69.8333,70.0906,69.2234,69.2711,191540.0
2023-05-25 09:35:00,72.67,72.67,71.65,71.66,197435.0,69.252,69.252,68.28,68.2895,197435.0
2023-05-25 09:40:00,71.64,71.97,71.51,71.67,161804.0,68.2705,68.585,68.1466,68.2991,161804.0
2023-05-25 09:45:00,71.64,72.15,71.4,71.91,108026.0,68.2705,68.7565,68.0418,68.5278,108026.0
2023-05-25 09:50:00,71.91,72.37,71.68,72.15,148444.0,68.5278,68.9661,68.3086,68.7565,148444.0
2023-05-25 09:55:00,72.13,72.68,72.0,72.04,120213.0,68.7374,69.2616,68.6135,68.6517,120213.0
2023-05-25 10:00:00,72.07,72.4,72.01,72.21,85976.0,68.6803,68.9947,68.6231,68.8137,85976.0
2023-05-25 10:05:00,72.22,72.27,72.04,72.04,103340.0,68.8232,68.8708,68.6517,68.6517,103340.0
2023-05-25 10:10:00,72.03,72.1,71.4,71.43,168918.0,68.6421,68.7088,68.0418,68.0704,168918.0
2023-05-25 10:15:00,71.42,71.8,71.34,71.66,94807.0,68.0608,68.4229,67.9846,68.2895,94807.0
2023-05-25 10:20:00,71.65,71.7,71.47,71.49,98412.0,68.28,68.3277,68.1085,68.1275,98412.0
2023-05-25 10:25:00,71.49,71.85,71.44,71.69,78815.0,68.1275,68.4706,68.0799,68.3181,78815.0
2023-05-25 10:30:00,71.71,71.96,71.62,71.95,53596.0,68.3372,68.5754,68.2514,68.5659,53596.0
2023-05-25 10:35:00,71.97,72.19,71.9,72.17,37115.0,68.585,68.7946,68.5182,68.7755,37115.0
2023-05-25 10:40:00,72.15,72.16,71.99,72.11,40658.0,68.7565,68.766,68.604,68.7184,40658.0
2023-05-25 10:45:00,72.13,72.26,72.08,72.15,38591.0,68.7374,68.8613,68.6898,68.7565,38591.0
2023-05-25 10:50:00,72.14,72.36,72.09,72.35,31845.0,68.747,68.9566,68.6993,68.9471,31845.0
2023-05-25 10:55:00,72.36,72.56,72.31,72.51,34594.0,68.9566,69.1472,68.909,69.0996,34594.0
2023-05-25 11:00:00,72.52,72.58,72.4,72.53,38617.0,69.1091,69.1663,68.9947,69.1186,38617.0
2023-05-25 11:05:00,72.55,72.85,72.54,72.8,33203.0,69.1377,69.4236,69.1281,69.3759,33203.0
2023-05-25 11:10:00,72.8,72.86,72.75,72.78,32684.0,69.3759,69.4331,69.3283,69.3569,32684.0
2023-05-25 11:15:00,72.77,72.87,72.68,72.8,45865.0,69.3473,69.4426,69.2616,69.3759,45865.0
2023-05-25 11:20:00,72.79,72.88,72.77,72.82,33945.0,69.3664,69.4522,69.3473,69.395,33945.0
2023-05-25 11:25:00,72.81,72.91,72.74,72.86,57216.0,69.3854,69.4807,69.3187,69.4331,57216.0
2023-05-25 11:30:00,72.88,72.89,72.67,72.8,41464.0,69.4522,69.4617,69.252,69.3759,41464.0
2023-05-25 11:35:00,72.8,72.92,72.74,72.77,35964.0,69.3759,69.4903,69.3187,69.3473,35964.0
2023-05-25 11:40:00,72.74,72.88,72.63,72.81,54636.0,69.3187,69.4522,69.2139,69.3854,54636.0
2023-05-25 11:45:00,72.81,73.1,72.76,73.1,29347.0,69.3854,69.6618,69.3378,69.6618,29347.0
2023-05-25 11:50:00,73.09,73.33,73.05,73.18,22186.0,69.6523,69.881,69.6142,69.738,22186.0
2023-05-25 11:55:00,73.19,73.47,73.18,73.46,17996.0,69.7476,70.0144,69.738,70.0049,17996.0
2023-05-25 12:00:00,73.47,73.48,73.37,73.45,21781.0,70.0144,70.0239,69.9191,69.9953,21781.0
2023-05-25 12:05:00,73.44,73.48,73.24,73.31,25760.0,69.9858,70.0239,69.7952,69.8619,25760.0
2023-05-25 12:10:00,73.28,73.4,73.27,73.35,16094.0,69.8333,69.9477,69.8238,69.9,16094.0
2023-05-25 12:15:00,73.37,73.59,73.32,73.58,25233.0,69.9191,70.1288,69.8715,70.1192,25233.0
2023-05-25 12:20:00,73.6,73.8,73.6,73.65,31705.0,70.1383,70.3289,70.1383,70.1859,31705.0
2023-05-25 12:25:00,73.65,73.72,73.59,73.72,20946.0,70.1859,70.2526,70.1288,70.2526,20946.0
2023-05-25 12:30:00,73.72,73.75,73.62,73.64,21569.0,70.2526,70.2812,70.1573,70.1764,21569.0
2023-05-25 12:35:00,73.64,73.88,73.64,73.88,14418.0,70.1764,70.4051,70.1764,70.4051,14418.0
2023-05-25 12:40:00,73.9,74.03,73.8,73.82,24570.0,70.4242,70.5481,70.3289,70.3479,24570.0
2023-05-25 12:45:00,73.83,73.86,73.77,73.81,20989.0,70.3575,70.3861,70.3003,70.3384,20989.0
2023-05-25 12:50:00,73.81,73.85,73.72,73.74,15182.0,70.3384,70.3765,70.2526,70.2717,15182.0
2023-05-25 12:55:00,73.71,73.79,73.59,73.67,20530.0,70.2431,70.3194,70.1288,70.205,20530.0
2023-05-25 13:00:00,73.68,73.74,73.57,73.59,18683.0,70.2145,70.2717,70.1097,70.1288,18683.0
2023-05-25 13:05:00,73.58,73.65,73.54,73.56,18816.0,70.1192,70.1859,70.0811,70.1002,18816.0
2023-05-25 13:10:00,73.57,73.58,73.47,73.49,14966.0,70.1097,70.1192,70.0144,70.0335,14966.0
2023-05-25 13:15:00,73.49,73.56,73.47,73.52,18428.0,70.0335,70.1002,70.0144,70.0621,18428.0
2023-05-25 13:20:00,73.52,73.63,73.5,73.54,19877.0,70.0621,70.1669,70.043,70.0811,19877.0
2023-05-25 13:25:00,73.53,73.68,73.51,73.65,13355.0,70.0716,70.2145,70.0525,70.1859,13355.0
2023-05-25 13:30:00,73.63,73.74,73.59,73.66,19209.0,70.1669,70.2717,70.1288,70.1955,19209.0
2023-05-25 13:35:00,73.66,73.8,73.63,73.75,14911.0,70.1955,70.3289,70.1669,70.2812,14911.0
2023-05-25 13:40:00,73.77,73.79,73.67,73.75,15750.0,70.3003,70.3194,70.205,70.2812,15750.0
2023-05-25 13:45:00,73.75,73.87,73.68,73.85,29316.0,70.2812,70.3956,70.2145,70.3765,29316.0
2023-05-25 13:50:00,73.82,73.86,73.75,73.76,16699.0,70.3479,70.3861,70.2812,70.2908,16699.0
2023-05-25 13:55:00,73.76,73.82,73.61,73.82,19105.0,70.2908,70.3479,70.1478,70.3479,19105.0
2023-05-25 14:00:00,73.83,74.14,73.82,73.97,27898.0,70.3575,70.6529,70.3479,70.4909,27898.0
2023-05-25 14:05:00,73.95,74.01,73.82,73.84,21829.0,70.4718,70.529,70.3479,70.367,21829.0
2023-05-25 14:10:00,73.86,73.88,73.73,73.87,29367.0,70.3861,70.4051,70.2622,70.3956,29367.0
2023-05-25 14:15:00,73.86,73.96,73.84,73.95,16203.0,70.3861,70.4814,70.367,70.4718,16203.0
2023-05-25 14:20:00,73.95,73.95,73.84,73.85,19611.0,70.4718,70.4718,70.367,70.3765,19611.0
2023-05-25 14:25:00,73.87,74.07,73.84,73.92,12722.0,70.3956,70.5862,70.367,70.4432,12722.0
2023-05-25 14:30:00,73.92,73.93,73.7,73.74,17455.0,70.4432,70.4528,70.2336,70.2717,17455.0
2023-05-25 14:35:00,73.71,73.8,73.63,73.69,28891.0,70.2431,70.3289,70.1669,70.2241,28891.0
2023-05-25 14:40:00,73.7,73.73,73.51,73.53,23182.0,70.2336,70.2622,70.0525,70.0716,23182.0
2023-05-25 14:45:00,73.51,73.52,73.33,73.37,25777.0,70.0525,70.0621,69.881,69.9191,25777.0
2023-05-25 14:50:00,73.36,73.65,73.34,73.58,13836.0,69.9096,70.1859,69.8905,70.1192,13836.0
2023-05-25 14:55:00,73.59,73.61,73.52,73.52,15193.0,70.1288,70.1478,70.0621,70.0621,15193.0
2023-05-25 15:00:00,73.53,73.73,73.47,73.73,48897.0,70.0716,70.2622,70.0144,70.2622,48897.0
2023-05-25 15:05:00,73.73,74.02,73.7,74.0,31680.0,70.2622,70.5385,70.2336,70.5195,31680.0
2023-05-25 15:10:00,74.01,74.09,73.89,73.98,50240.0,70.529,70.6052,70.4146,70.5004,50240.0
2023-05-25 15:15:00,73.98,74.19,73.9,74.16,36043.0,70.5004,70.7005,70.4242,70.6719,36043.0
2023-05-25 15:20:00,74.16,74.34,74.13,74.24,65370.0,70.6719,70.8435,70.6434,70.7482,65370.0
2023-05-25 15:25:00,74.23,74.23,74.04,74.07,53870.0,70.7387,70.7387,70.5576,70.5862,53870.0
2023-05-25 15:30:00,74.08,74.22,73.99,74.06,58490.0,70.5957,70.7291,70.5099,70.5767,58490.0
2023-05-25 15:35:00,74.09,74.24,74.01,74.17,55117.0,70.6052,70.7482,70.529,70.6815,55117.0
2023-05-25 15:40:00,74.16,74.39,74.13,74.34,78612.0,70.6719,70.8911,70.6434,70.8435,78612.0
2023-05-25 15:45:00,74.34,74.42,74.19,74.28,73783.0,70.8435,70.9197,70.7005,70.7863,73783.0
2023-05-25 15:50:00,74.29,74.43,74.22,74.26,153417.0,70.7958,70.9292,70.7291,70.7672,153417.0
2023-05-25 15:55:00,74.26,74.29,74.08,74.13,302349.0,70.7672,70.7958,70.5957,70.6434,302349.0
2023-05-26 09:30:00,75.12,75.42,74.7,74.89,87828.0,71.5868,71.8727,71.1866,71.3676,87828.0
2023-05-26 09:35:00,74.92,75.57,74.91,75.3,35936.0,71.3962,72.0156,71.3867,71.7583,35936.0
2023-05-26 09:40:00,75.3,75.41,75.11,75.29,47787.0,71.7583,71.8632,71.5773,71.7488,47787.0
2023-05-26 09:45:00,75.28,75.41,75.16,75.3,42050.0,71.7393,71.8632,71.6249,71.7583,42050.0
2023-05-26 09:50:00,75.3,75.65,75.21,75.65,22541.0,71.7583,72.0919,71.6726,72.0919,22541.0
2023-05-26 09:55:00,75.68,75.68,75.16,75.23,36795.0,72.1205,72.1205,71.6249,71.6916,36795.0
2023-05-26 10:00:00,75.24,75.82,75.24,75.74,32733.0,71.7012,72.2539,71.7012,72.1776,32733.0
2023-05-26 10:05:00,75.76,75.91,75.61,75.9,27611.0,72.1967,72.3396,72.0537,72.3301,27611.0
2023-05-26 10:10:00,75.89,75.93,75.76,75.89,25349.0,72.3206,72.3587,72.1967,72.3206,25349.0
2023-05-26 10:15:00,75.93,76.15,75.91,76.11,21506.0,72.3587,72.5684,72.3396,72.5302,21506.0
2023-05-26 10:20:00,76.13,76.3,76.09,76.29,25538.0,72.5493,72.7113,72.5112,72.7018,25538.0
2023-05-26 10:25:00,76.31,76.53,76.31,76.47,33604.0,72.7208,72.9305,72.7208,72.8733,33604.0
2023-05-26 10:30:00,76.48,76.51,76.37,76.44,24969.0,72.8828,72.9114,72.778,72.8447,24969.0
2023-05-26 10:35:00,76.45,76.82,76.45,76.79,28758.0,72.8542,73.2068,72.8542,73.1782,28758.0
2023-05-26 10:40:00,76.77,77.01,76.73,76.79,50191.0,73.1592,73.3879,73.1211,73.1782,50191.0
2023-05-26 10:45:00,76.79,77.17,76.74,77.1,36099.0,73.1782,73.5404,73.1306,73.4737,36099.0
2023-05-26 10:50:00,77.12,77.19,76.9,77.03,76596.0,73.4927,73.5594,73.2831,73.407,76596.0
2023-05-26 10:55:00,77.02,77.06,76.8,76.84,36718.0,73.3974,73.4355,73.1878,73.2259,36718.0
2023-05-26 11:00:00,76.83,76.95,76.62,76.65,27616.0,73.2164,73.3307,73.0162,73.0448,27616.0
2023-05-26 11:05:00,76.66,76.67,76.38,76.42,31382.0,73.0544,73.0639,72.7875,72.8257,31382.0
2023-05-26 11:10:00,76.42,76.48,76.23,76.48,44485.0,72.8257,72.8828,72.6446,72.8828,44485.0
2023-05-26 11:15:00,76.5,76.66,76.42,76.57,42213.0,72.9019,73.0544,72.8257,72.9686,42213.0
2023-05-26 11:20:00,76.58,76.69,76.55,76.68,162524.0,72.9781,73.083,72.9495,73.0734,162524.0
2023-05-26 11:25:00,76.71,76.71,76.41,76.65,33470.0,73.102,73.102,72.8161,73.0448,33470.0
2023-05-26 11:30:00,76.64,76.89,76.6,76.77,87111.0,73.0353,73.2735,72.9972,73.1592,87111.0
2023-05-26 11:35:00,76.78,76.79,76.68,76.79,28530.0,73.1687,73.1782,73.0734,73.1782,28530.0
2023-05-26 11:40:00,76.8,76.94,76.78,76.94,28584.0,73.1878,73.3212,73.1687,73.3212,28584.0
2023-05-26 11:45:00,76.93,77.08,76.78,77.05,24139.0,73.3117,73.4546,73.1687,73.426,24139.0
2023-05-26 11:50:00,77.05,77.05,76.79,76.92,21692.0,73.426,73.426,73.1782,73.3021,21692.0
2023-05-26 11:55:00,76.93,77.02,76.82,76.92,19457.0,73.3117,73.3974,73.2068,73.3021,19457.0
2023-05-26 12:00:00,76.91,76.98,76.74,76.9,26084.0,73.2926,73.3593,73.1306,73.2831,26084.0
2023-05-26 12:05:00,76.91,77.05,76.85,77.05,15313.0,73.2926,73.426,73.2354,73.426,15313.0
2023-05-26 12:10:00,77.07,77.08,76.94,77.06,22706.0,73.4451,73.4546,73.3212,73.4355,22706.0
2023-05-26 12:15:00,77.07,77.08,76.93,76.99,24323.0,73.4451,73.4546,73.3117,73.3688,24323.0
2023-05-26 12:20:00,77.0,77.24,77.0,77.2,24759.0,73.3784,73.6071,73.3784,73.569,24759.0
2023-05-26 12:25:00,77.2,77.39,77.15,77.39,22735.0,73.569,73.75,73.5213,73.75,22735.0
2023-05-26 12:30:00,77.36,77.52,77.35,77.44,25451.0,73.7214,73.8739,73.7119,73.7977,25451.0
2023-05-26 12:35:00,77.45,77.66,77.45,77.61,32579.0,73.8072,74.0073,73.8072,73.9597,32579.0
2023-05-26 12:40:00,77.63,77.66,77.52,77.53,19596.0,73.9787,74.0073,73.8739,73.8834,19596.0
2023-05-26 12:45:00,77.55,77.61,77.48,77.56,19649.0,73.9025,73.9597,73.8358,73.912,19649.0
2023-05-26 12:50:00,77.58,77.68,77.49,77.59,29380.0,73.9311,74.0264,73.8453,73.9406,29380.0
2023-05-26 12:55:00,77.6,77.71,77.6,77.69,23776.0,73.9502,74.055,73.9502,74.0359,23776.0
2023-05-26 13:00:00,77.68,77.83,77.63,77.81,51669.0,74.0264,74.1693,73.9787,74.1503,51669.0
2023-05-26 13:05:00,77.8,77.91,77.79,77.85,29250.0,74.1407,74.2456,74.1312,74.1884,29250.0
2023-05-26 13:10:00,77.86,78.05,77.85,78.05,28846.0,74.1979,74.379,74.1884,74.379,28846.0
2023-05-26 13:15:00,78.03,78.03,77.84,77.92,24080.0,74.3599,74.3599,74.1789,74.2551,24080.0
2023-05-26 13:20:00,77.92,77.99,77.88,77.98,22114.0,74.2551,74.3218,74.217,74.3123,22114.0
2023-05-26 13:25:00,77.98,78.02,77.82,78.02,37296.0,74.3123,74.3504,74.1598,74.3504,37296.0
2023-05-26 13:30:00,78.01,78.08,77.96,78.01,18906.0,74.3409,74.4076,74.2932,74.3409,18906.0
2023-05-26 13:35:00,77.99,78.05,77.83,78.0,21623.0,74.3218,74.379,74.1693,74.3313,21623.0
2023-05-26 13:40:00,78.02,78.02,77.74,77.75,21601.0,74.3504,74.3504,74.0836,74.0931,21601.0
2023-05-26 13:45:00,77.74,77.84,77.67,77.84,23045.0,74.0836,74.1789,74.0169,74.1789,23045.0
2023-05-26 13:50:00,77.83,77.89,77.75,77.75,31264.0,74.1693,74.2265,74.0931,74.0931,31264.0
2023-05-26 13:55:00,77.73,77.99,77.69,77.99,40800.0,74.074,74.3218,74.0359,74.3218,40800.0
2023-05-26 14:00:00,77.99,78.1,77.9,77.94,23934.0,74.3218,74.4266,74.236,74.2742,23934.0
2023-05-26 14:05:00,77.93,77.94,77.82,77.86,18090.0,74.2646,74.2742,74.1598,74.1979,18090.0
2023-05-26 14:10:00,77.87,77.98,77.84,77.95,20007.0,74.2075,74.3123,74.1789,74.2837,20007.0
2023-05-26 14:15:00,77.96,78.05,77.9,78.01,16338.0,74.2932,74.379,74.236,74.3409,16338.0
2023-05-26 14:20:00,78.0,78.19,77.96,78.15,22834.0,74.3313,74.5124,74.2932,74.4743,22834.0
2023-05-26 14:25:00,78.14,78.2,78.08,78.17,22903.0,74.4648,74.5219,74.4076,74.4933,22903.0
2023-05-26 14:30:00,78.15,78.22,78.08,78.16,19648.0,74.4743,74.541,74.4076,74.4838,19648.0
2023-05-26 14:35:00,78.19,78.24,78.12,78.14,20258.0,74.5124,74.56,74.4457,74.4648,20258.0
2023-05-26 14:40:00,78.15,78.32,78.15,78.32,18592.0,74.4743,74.6363,74.4743,74.6363,18592.0
2023-05-26 14:45:00,78.32,78.41,78.28,78.37,15069.0,74.6363,74.7221,74.5982,74.6839,15069.0
2023-05-26 14:50:00,78.36,78.46,78.36,78.41,20478.0,74.6744,74.7697,74.6744,74.7221,20478.0
2023-05-26 14:55:00,78.41,78.48,78.28,78.3,18857.0,74.7221,74.7888,74.5982,74.6172,18857.0
2023-05-26 15:00:00,78.31,78.47,78.27,78.45,43193.0,74.6268,74.7792,74.5886,74.7602,43193.0
2023-05-26 15:05:00,78.45,78.69,78.44,78.69,51190.0,74.7602,74.9889,74.7506,74.9889,51190.0
2023-05-26 15:10:00,78.7,78.93,78.7,78.91,83727.0,74.9984,75.2176,74.9984,75.1985,83727.0
2023-05-26 15:15:00,78.92,78.97,78.72,78.78,53952.0,75.2081,75.2557,75.0175,75.0747,53952.0
2023-05-26 15:20:00,78.78,78.82,78.66,78.67,53093.0,75.0747,75.1128,74.9603,74.9698,53093.0
2023-05-26 15:25:00,78.67,78.68,78.42,78.49,70217.0,74.9698,74.9794,74.7316,74.7983,70217.0
2023-05-26 15:30:00,78.5,78.58,78.35,78.42,60155.0,74.8078,74.8841,74.6649,74.7316,60155.0
2023-05-26 15:35:00,78.41,78.46,78.2,78.28,76390.0,74.7221,74.7697,74.5219,74.5982,76390.0
2023-05-26 15:40:00,78.27,78.42,78.21,78.4,91088.0,74.5886,74.7316,74.5315,74.7125,91088.0
2023-05-26 15:45:00,78.38,78.5,78.38,78.44,107419.0,74.6935,74.8078,74.6935,74.7506,107419.0
2023-05-26 15:50:00,78.43,78.43,78.16,78.28,219875.0,74.7411,74.7411,74.4838,74.5982,219875.0
2023-05-26 15:55:00,78.29,78.43,78.22,78.3,525306.0,74.6077,74.7411,74.541,74.6172,525306.0
2023-05-30 09:30:00,80.0,80.13,79.14,79.5,84761.0,76.2373,76.3612,75.4177,75.7608,84761.0
2023-05-30 09:35:00,79.32,79.4,78.58,78.9,42234.0,75.5893,75.6655,74.8841,75.189,42234.0
2023-05-30 09:40:00,78.88,79.22,78.63,78.72,56995.0,75.1699,75.494,74.9317,75.0175,56995.0
2023-05-30 09:45:00,78.71,78.81,78.51,78.58,49755.0,75.0079,75.1032,74.8174,74.8841,49755.0
2023-05-30 09:50:00,78.57,78.62,77.87,77.88,53960.0,74.8745,74.9222,74.2075,74.217,53960.0
2023-05-30 09:55:00,77.88,78.19,77.68,77.86,55119.0,74.217,74.5124,74.0264,74.1979,55119.0
2023-05-30 10:00:00,77.81,77.92,77.32,77.54,73547.0,74.1503,74.2551,73.6833,73.893,73547.0
2023-05-30 10:05:00,77.54,77.75,77.38,77.41,37921.0,73.893,74.0931,73.7405,73.7691,37921.0
2023-05-30 10:10:00,77.41,77.7,77.37,77.53,43388.0,73.7691,74.0454,73.731,73.8834,43388.0
2023-05-30 10:15:00,77.57,77.81,77.45,77.81,31434.0,73.9216,74.1503,73.8072,74.1503,31434.0
2023-05-30 10:20:00,77.87,77.95,77.37,77.4,34109.0,74.2075,74.2837,73.731,73.7596,34109.0
2023-05-30 10:25:00,77.43,77.47,77.06,77.22,48636.0,73.7881,73.8263,73.4355,73.588,48636.0
2023-05-30 10:30:00,77.2,77.49,77.05,77.45,34737.0,73.569,73.8453,73.426,73.8072,34737.0
2023-05-30 10:35:00,77.45,77.65,77.41,77.52,16916.0,73.8072,73.9978,73.7691,73.8739,16916.0
2023-05-30 10:40:00,77.5,77.55,77.39,77.44,16525.0,73.8549,73.9025,73.75,73.7977,16525.0
2023-05-30 10:45:00,77.44,77.68,77.41,77.67,14060.0,73.7977,74.0264,73.7691,74.0169,14060.0
2023-05-30 10:50:00,77.68,77.7,77.52,77.54,18591.0,74.0264,74.0454,73.8739,73.893,18591.0
2023-05-30 10:55:00,77.57,77.81,77.55,77.72,20396.0,73.9216,74.1503,73.9025,74.0645,20396.0
2023-05-30 11:00:00,77.73,77.8,77.65,77.78,35769.0,74.074,74.1407,73.9978,74.1217,35769.0
2023-05-30 11:05:00,77.78,77.84,77.52,77.62,18895.0,74.1217,74.1789,73.8739,73.9692,18895.0
2023-05-30 11:10:00,77.59,77.68,77.5,77.52,15964.0,73.9406,74.0264,73.8549,73.8739,15964.0
2023-05-30 11:15:00,77.53,77.56,77.11,77.11,31412.0,73.8834,73.912,73.4832,73.4832,31412.0
2023-05-30 11:20:00,77.11,77.2,77.04,77.07,28244.0,73.4832,73.569,73.4165,73.4451,28244.0
2023-05-30 11:25:00,77.06,77.33,77.01,77.33,18275.0,73.4355,73.6929,73.3879,73.6929,18275.0
2023-05-30 11:30:00,77.33,77.43,77.32,77.36,12142.0,73.6929,73.7881,73.6833,73.7214,12142.0
2023-05-30 11:35:00,77.39,77.62,77.32,77.57,10144.0,73.75,73.9692,73.6833,73.9216,10144.0
2023-05-30 11:40:00,77.58,77.67,77.47,77.48,11941.0,73.9311,74.0169,73.8263,73.8358,11941.0
2023-05-30 11:45:00,77.48,77.59,77.47,77.52,10891.0,73.8358,73.9406,73.8263,73.8739,10891.0
2023-05-30 11:50:00,77.53,77.64,77.5,77.55,40210.0,73.8834,73.9883,73.8549,73.9025,40210.0
2023-05-30 11:55:00,77.56,77.58,77.38,77.48,10775.0,73.912,73.9311,73.7405,73.8358,10775.0
2023-05-30 12:00:00,77.47,77.47,77.3,77.37,18408.0,73.8263,73.8263,73.6643,73.731,18408.0
2023-05-30 12:05:00,77.38,77.43,77.27,77.37,28629.0,73.7405,73.7881,73.6357,73.731,28629.0
2023-05-30 12:10:00,77.37,77.51,77.37,77.46,11556.0,73.731,73.8644,73.731,73.8167,11556.0
2023-05-30 12:15:00,77.44,77.52,77.35,77.42,14257.0,73.7977,73.8739,73.7119,73.7786,14257.0
2023-05-30 12:20:00,77.43,77.58,77.4,77.58,8466.0,73.7881,73.9311,73.7596,73.9311,8466.0
2023-05-30 12:25:00,77.6,77.69,77.45,77.47,17754.0,73.9502,74.0359,73.8072,73.8263,17754.0
2023-05-30 12:30:00,77.45,77.6,77.43,77.53,17074.0,73.8072,73.9502,73.7881,73.8834,17074.0
2023-05-30 12:35:00,77.55,77.63,77.44,77.45,18296.0,73.9025,73.9787,73.7977,73.8072,18296.0
2023-05-30 12:40:00,77.45,77.46,77.19,77.24,15347.0,73.8072,73.8167,73.5594,73.6071,15347.0
2023-05-30 12:45:00,77.26,77.4,77.23,77.38,14201.0,73.6261,73.7596,73.5976,73.7405,14201.0
2023-05-30 12:50:00,77.37,77.43,77.34,77.37,10241.0,73.731,73.7881,73.7024,73.731,10241.0
2023-05-30 12:55:00,77.36,77.41,77.3,77.38,12301.0,73.7214,73.7691,73.6643,73.7405,12301.0
2023-05-30 13:00:00,77.39,77.4,77.26,77.3,13034.0,73.75,73.7596,73.6261,73.6643,13034.0
2023-05-30 13:05:00,77.29,77.34,77.17,77.19,29622.0,73.6547,73.7024,73.5404,73.5594,29622.0
2023-05-30 13:10:00,77.18,77.29,77.12,77.13,16117.0,73.5499,73.6547,73.4927,73.5023,16117.0
2023-05-30 13:15:00,77.13,77.13,77.08,77.09,16758.0,73.5023,73.5023,73.4546,73.4641,16758.0
2023-05-30 13:20:00,77.09,77.15,76.99,77.1,48992.0,73.4641,73.5213,73.3688,73.4737,48992.0
2023-05-30 13:25:00,77.11,77.11,76.71,76.76,24783.0,73.4832,73.4832,73.102,73.1497,24783.0
2023-05-30 13:30:00,76.75,76.82,76.67,76.79,14950.0,73.1401,73.2068,73.0639,73.1782,14950.0
2023-05-30 13:35:00,76.79,76.87,76.74,76.74,11939.0,73.1782,73.2545,73.1306,73.1306,11939.0
2023-05-30 13:40:00,76.74,76.75,76.57,76.57,20490.0,73.1306,73.1401,72.9686,72.9686,20490.0
2023-05-30 13:45:00,76.55,76.58,76.47,76.55,19875.0,72.9495,72.9781,72.8733,72.9495,19875.0
2023-05-30 13:50:00,76.55,76.61,76.28,76.36,21840.0,72.9495,73.0067,72.6922,72.7685,21840.0
2023-05-30 13:55:00,76.35,76.41,76.24,76.32,25091.0,72.7589,72.8161,72.6541,72.7304,25091.0
2023-05-30 14:00:00,76.33,76.38,76.25,76.31,18253.0,72.7399,72.7875,72.6636,72.7208,18253.0
2023-05-30 14:05:00,76.31,76.41,76.3,76.41,19000.0,72.7208,72.8161,72.7113,72.8161,19000.0
2023-05-30 14:10:00,76.41,76.51,76.36,76.42,30402.0,72.8161,72.9114,72.7685,72.8257,30402.0
2023-05-30 14:15:00,76.42,76.52,76.38,76.52,22868.0,72.8257,72.9209,72.7875,72.9209,22868.0
2023-05-30 14:20:00,76.53,76.59,76.51,76.58,39189.0,72.9305,72.9877,72.9114,72.9781,39189.0
2023-05-30 14:25:00,76.57,76.71,76.57,76.63,23014.0,72.9686,73.102,72.9686,73.0258,23014.0
2023-05-30 14:30:00,76.63,76.76,76.63,76.72,38880.0,73.0258,73.1497,73.0258,73.1115,38880.0
2023-05-30 14:35:00,76.71,76.77,76.65,76.66,38033.0,73.102,73.1592,73.0448,73.0544,38033.0
2023-05-30 14:40:00,76.67,76.99,76.67,76.99,22444.0,73.0639,73.3688,73.0639,73.3688,22444.0
2023-05-30 14:45:00,76.98,77.12,76.88,77.03,26745.0,73.3593,73.4927,73.264,73.407,26745.0
2023-05-30 14:50:00,77.04,77.2,77.0,77.2,26160.0,73.4165,73.569,73.3784,73.569,26160.0
2023-05-30 14:55:00,77.22,77.23,77.01,77.06,23652.0,73.588,73.5976,73.3879,73.4355,23652.0
2023-05-30 15:00:00,77.06,77.19,77.03,77.12,29295.0,73.4355,73.5594,73.407,73.4927,29295.0
2023-05-30 15:05:00,77.14,77.17,77.06,77.17,29241.0,73.5118,73.5404,73.4355,73.5404,29241.0
2023-05-30 15:10:00,77.16,77.16,76.91,76.98,21278.0,73.5308,73.5308,73.2926,73.3593,21278.0
2023-05-30 15:15:00,76.98,77.07,76.88,77.07,76866.0,73.3593,73.4451,73.264,73.4451,76866.0
2023-05-30 15:20:00,77.09,77.22,77.09,77.14,29932.0,73.4641,73.588,73.4641,73.5118,29932.0
2023-05-30 15:25:00,77.15,77.32,77.15,77.22,34754.0,73.5213,73.6833,73.5213,73.588,34754.0
2023-05-30 15:30:00,77.22,77.29,77.12,77.15,29947.0,73.588,73.6547,73.4927,73.5213,29947.0
2023-05-30 15:35:00,77.15,77.16,77.03,77.14,51730.0,73.5213,73.5308,73.407,73.5118,51730.0
2023-05-30 15:40:00,77.14,77.15,77.03,77.1,38189.0,73.5118,73.5213,73.407,73.4737,38189.0
2023-05-30 15:45:00,77.1,77.15,77.0,77.03,47123.0,73.4737,73.5213,73.3784,73.407,47123.0
2023-05-30 15:50:00,77.04,77.06,76.61,76.66,165400.0,73.4165,73.4355,73.0067,73.0544,165400.0
2023-05-30 15:55:00,76.66,76.89,76.6,76.86,355662.0,73.0544,73.2735,72.9972,73.245,355662.0
2023-05-31 09:30:00,76.29,76.96,75.8,76.74,103695.0,72.7018,73.3403,72.2348,73.1306,103695.0
2023-05-31 09:35:00,76.74,77.46,76.65,77.46,48654.0,73.1306,73.8167,73.0448,73.8167,48654.0
2023-05-31 09:40:00,77.44,77.44,76.66,76.79,41494.0,73.7977,73.7977,73.0544,73.1782,41494.0
2023-05-31 09:45:00,76.81,76.83,76.42,76.57,35508.0,73.1973,73.2164,72.8257,72.9686,35508.0
2023-05-31 09:50:00,76.57,76.86,76.33,76.42,21086.0,72.9686,73.245,72.7399,72.8257,21086.0
2023-05-31 09:55:00,76.38,76.44,76.08,76.13,77235.0,72.7875,72.8447,72.5016,72.5493,77235.0
2023-05-31 10:00:00,76.14,76.16,75.56,75.66,150667.0,72.5588,72.5779,72.0061,72.1014,150667.0
2023-05-31 10:05:00,75.65,75.65,75.35,75.39,75822.0,72.0919,72.0919,71.806,71.8441,75822.0
2023-05-31 10:10:00,75.38,75.45,75.25,75.28,46756.0,71.8346,71.9013,71.7107,71.7393,46756.0
2023-05-31 10:15:00,75.28,75.34,75.04,75.32,59195.0,71.7393,71.7964,71.5106,71.7774,59195.0
2023-05-31 10:20:00,75.33,75.42,75.2,75.33,48419.0,71.7869,71.8727,71.663,71.7869,48419.0
2023-05-31 10:25:00,75.32,75.48,75.15,75.34,46807.0,71.7774,71.9299,71.6154,71.7964,46807.0
2023-05-31 10:30:00,75.35,75.42,75.2,75.23,45122.0,71.806,71.8727,71.663,71.6916,45122.0
2023-05-31 10:35:00,75.22,75.26,75.09,75.25,41834.0,71.6821,71.7202,71.5582,71.7107,41834.0
2023-05-31 10:40:00,75.24,75.34,75.14,75.27,31918.0,71.7012,71.7964,71.6059,71.7297,31918.0
2023-05-31 10:45:00,75.26,75.31,75.14,75.2,38291.0,71.7202,71.7679,71.6059,71.663,38291.0
2023-05-31 10:50:00,75.2,75.42,75.2,75.36,22781.0,71.663,71.8727,71.663,71.8155,22781.0
2023-05-31 10:55:00,75.34,75.37,75.07,75.19,71660.0,71.7964,71.825,71.5391,71.6535,71660.0
2023-05-31 11:00:00,75.19,75.22,74.98,75.05,97275.0,71.6535,71.6821,71.4534,71.5201,97275.0
2023-05-31 11:05:00,75.02,75.25,74.93,75.2,39507.0,71.4915,71.7107,71.4057,71.663,39507.0
2023-05-31 11:10:00,75.19,75.31,75.19,75.23,18058.0,71.6535,71.7679,71.6535,71.6916,18058.0
2023-05-31 11:15:00,75.26,75.32,75.19,75.25,21606.0,71.7202,71.7774,71.6535,71.7107,21606.0
2023-05-31 11:20:00,75.27,75.59,75.27,75.56,35220.0,71.7297,72.0347,71.7297,72.0061,35220.0
2023-05-31 11:25:00,75.55,75.55,75.13,75.14,35837.0,71.9966,71.9966,71.5963,71.6059,35837.0
2023-05-31 11:30:00,75.14,75.17,75.04,75.08,23268.0,71.6059,71.6344,71.5106,71.5487,23268.0
2023-05-31 11:35:00,75.1,75.14,74.94,75.1,18906.0,71.5677,71.6059,71.4153,71.5677,18906.0
2023-05-31 11:40:00,75.12,75.21,75.08,75.21,18457.0,71.5868,71.6726,71.5487,71.6726,18457.0
2023-05-31 11:45:00,75.19,75.21,74.95,75.11,25949.0,71.6535,71.6726,71.4248,71.5773,25949.0
2023-05-31 11:50:00,75.12,75.28,75.03,75.26,13760.0,71.5868,71.7393,71.501,71.7202,13760.0
2023-05-31 11:55:00,75.27,75.33,75.17,75.2,12796.0,71.7297,71.7869,71.6344,71.663,12796.0
2023-05-31 12:00:00,75.27,75.54,75.27,75.52,15593.0,71.7297,71.987,71.7297,71.968,15593.0
2023-05-31 12:05:00,75.53,75.53,75.3,75.46,10545.0,71.9775,71.9775,71.7583,71.9108,10545.0
2023-05-31 12:10:00,75.49,75.66,75.46,75.65,12531.0,71.9394,72.1014,71.9108,72.0919,12531.0
2023-05-31 12:15:00,75.64,75.65,75.51,75.54,20188.0,72.0823,72.0919,71.9585,71.987,20188.0
2023-05-31 12:20:00,75.55,75.55,75.46,75.47,27451.0,71.9966,71.9966,71.9108,71.9203,27451.0
2023-05-31 12:25:00,75.46,75.46,75.23,75.26,12770.0,71.9108,71.9108,71.6916,71.7202,12770.0
2023-05-31 12:30:00,75.26,75.42,75.25,75.41,28274.0,71.7202,71.8727,71.7107,71.8632,28274.0
2023-05-31 12:35:00,75.42,75.47,75.35,75.41,23573.0,71.8727,71.9203,71.806,71.8632,23573.0
2023-05-31 12:40:00,75.4,75.53,75.39,75.49,12675.0,71.8536,71.9775,71.8441,71.9394,12675.0
2023-05-31 12:45:00,75.51,75.63,75.48,75.53,16874.0,71.9585,72.0728,71.9299,71.9775,16874.0
2023-05-31 12:50:00,75.55,75.55,75.37,75.51,20115.0,71.9966,71.9966,71.825,71.9585,20115.0
2023-05-31 12:55:00,75.51,75.61,75.46,75.55,39304.0,71.9585,72.0537,71.9108,71.9966,39304.0
2023-05-31 13:00:00,75.55,75.57,75.4,75.45,15054.0,71.9966,72.0156,71.8536,71.9013,15054.0
2023-05-31 13:05:00,75.44,75.57,75.37,75.57,14660.0,71.8917,72.0156,71.825,72.0156,14660.0
2023-05-31 13:10:00,75.58,75.69,75.56,75.67,13685.0,72.0252,72.13,72.0061,72.1109,13685.0
2023-05-31 13:15:00,75.68,75.82,75.68,75.75,9500.0,72.1205,72.2539,72.1205,72.1872,9500.0
2023-05-31 13:20:00,75.74,75.9,75.71,75.85,14529.0,72.1776,72.3301,72.149,72.2825,14529.0
2023-05-31 13:25:00,75.85,75.98,75.84,75.96,18951.0,72.2825,72.4063,72.2729,72.3873,18951.0
2023-05-31 13:30:00,75.96,76.12,75.95,76.12,38776.0,72.3873,72.5398,72.3778,72.5398,38776.0
2023-05-31 13:35:00,76.16,76.3,76.06,76.28,39276.0,72.5779,72.7113,72.4826,72.6922,39276.0
2023-05-31 13:40:00,76.31,76.43,76.24,76.24,21069.0,72.7208,72.8352,72.6541,72.6541,21069.0
2023-05-31 13:45:00,76.25,76.27,75.95,75.98,29422.0,72.6636,72.6827,72.3778,72.4063,29422.0
2023-05-31 13:50:00,75.99,76.04,75.9,75.9,18493.0,72.4159,72.4635,72.3301,72.3301,18493.0
2023-05-31 13:55:00,75.92,76.05,75.87,76.05,13442.0,72.3492,72.4731,72.3015,72.4731,13442.0
2023-05-31 14:00:00,76.05,76.09,75.94,76.03,13150.0,72.4731,72.5112,72.3682,72.454,13150.0
2023-05-31 14:05:00,76.04,76.04,75.97,76.01,10101.0,72.4635,72.4635,72.3968,72.4349,10101.0
2023-05-31 14:10:00,76.01,76.11,76.0,76.08,14346.0,72.4349,72.5302,72.4254,72.5016,14346.0
2023-05-31 14:15:00,76.09,76.14,76.0,76.06,15436.0,72.5112,72.5588,72.4254,72.4826,15436.0
2023-05-31 14:20:00,76.06,76.06,75.97,75.99,14371.0,72.4826,72.4826,72.3968,72.4159,14371.0
2023-05-31 14:25:00,75.99,76.13,75.98,76.1,14520.0,72.4159,72.5493,72.4063,72.5207,14520.0
2023-05-31 14:30:00,76.11,76.11,75.94,75.94,18127.0,72.5302,72.5302,72.3682,72.3682,18127.0
2023-05-31 14:35:00,75.95,76.07,75.92,76.01,20474.0,72.3778,72.4921,72.3492,72.4349,20474.0
2023-05-31 14:40:00,76.02,76.08,75.98,76.07,15208.0,72.4445,72.5016,72.4063,72.4921,15208.0
2023-05-31 14:45:00,76.07,76.08,75.88,75.89,15579.0,72.4921,72.5016,72.3111,72.3206,15579.0
2023-05-31 14:50:00,75.88,75.89,75.7,75.84,45373.0,72.3111,72.3206,72.1395,72.2729,45373.0
2023-05-31 14:55:00,75.86,75.92,75.85,75.88,20753.0,72.292,72.3492,72.2825,72.3111,20753.0
2023-05-31 15:00:00,75.88,75.92,75.61,75.69,22006.0,72.3111,72.3492,72.0537,72.13,22006.0
2023-05-31 15:05:00,75.7,75.71,75.58,75.65,23176.0,72.1395,72.149,72.0252,72.0919,23176.0
2023-05-31 15:10:00,75.65,75.74,75.57,75.68,21330.0,72.0919,72.1776,72.0156,72.1205,21330.0
2023-05-31 15:15:00,75.69,75.7,75.6,75.63,20052.0,72.13,72.1395,72.0442,72.0728,20052.0
2023-05-31 15:20:00,75.63,75.63,75.47,75.54,36086.0,72.0728,72.0728,71.9203,71.987,36086.0
2023-05-31 15:25:00,75.53,75.59,75.46,75.58,22315.0,71.9775,72.0347,71.9108,72.0252,22315.0
2023-05-31 15:30:00,75.6,75.67,75.54,75.64,31918.0,72.0442,72.1109,71.987,72.0823,31918.0
2023-05-31 15:35:00,75.65,75.74,75.57,75.69,39087.0,72.0919,72.1776,72.0156,72.13,39087.0
2023-05-31 15:40:00,75.68,75.74,75.63,75.69,42391.0,72.1205,72.1776,72.0728,72.13,42391.0
2023-05-31 15:45:00,75.71,75.77,75.53,75.55,57073.0,72.149,72.2062,71.9775,71.9966,57073.0
2023-05-31 15:50:00,75.56,75.62,75.02,75.28,278295.0,72.0061,72.0633,71.4915,71.7393,278295.0
2023-05-31 15:55:00,75.28,75.36,75.08,75.26,451510.0,71.7393,71.8155,71.5487,71.7202,451510.0
2023-06-01 09:30:00,75.55,75.85,75.3,75.3,92463.0,71.9966,72.2825,71.7583,71.7583,92463.0
2023-06-01 09:35:00,75.34,75.64,75.08,75.59,30746.0,71.7964,72.0823,71.5487,72.0347,30746.0
2023-06-01 09:40:00,75.6,75.64,75.19,75.21,54305.0,72.0442,72.0823,71.6535,71.6726,54305.0
2023-06-01 09:45:00,75.28,75.28,74.93,74.95,20787.0,71.7393,71.7393,71.4057,71.4248,20787.0
2023-06-01 09:50:00,74.97,75.07,74.6,74.91,51120.0,71.4439,71.5391,71.0913,71.3867,51120.0
2023-06-01 09:55:00,74.91,75.04,74.83,74.86,27724.0,71.3867,71.5106,71.3104,71.339,27724.0
2023-06-01 10:00:00,74.86,75.16,74.81,75.08,33171.0,71.339,71.6249,71.2914,71.5487,33171.0
2023-06-01 10:05:00,75.09,75.25,74.97,74.97,36919.0,71.5582,71.7107,71.4439,71.4439,36919.0
2023-06-01 10:10:00,75.0,75.06,74.81,75.0,23119.0,71.4724,71.5296,71.2914,71.4724,23119.0
2023-06-01 10:15:00,74.98,74.98,74.56,74.7,28557.0,71.4534,71.4534,71.0531,71.1866,28557.0
2023-06-01 10:20:00,74.7,74.7,74.17,74.23,53144.0,71.1866,71.1866,70.6815,70.7387,53144.0
2023-06-01 10:25:00,74.21,74.58,74.19,74.54,17374.0,70.7196,71.0722,70.7005,71.0341,17374.0
2023-06-01 10:30:00,74.56,74.61,74.32,74.36,18978.0,71.0531,71.1008,70.8244,70.8625,18978.0
2023-06-01 10:35:00,74.33,74.74,74.32,74.68,14072.0,70.834,71.2247,70.8244,71.1675,14072.0
2023-06-01 10:40:00,74.68,75.02,74.65,75.02,16724.0,71.1675,71.4915,71.1389,71.4915,16724.0
2023-06-01 10:45:00,75.03,75.31,75.0,75.2,29499.0,71.501,71.7679,71.4724,71.663,29499.0
2023-06-01 10:50:00,75.22,75.31,75.09,75.29,20690.0,71.6821,71.7679,71.5582,71.7488,20690.0
2023-06-01 10:55:00,75.3,75.44,75.24,75.38,16889.0,71.7583,71.8917,71.7012,71.8346,16889.0
2023-06-01 11:00:00,75.38,75.38,75.19,75.21,19802.0,71.8346,71.8346,71.6535,71.6726,19802.0
2023-06-01 11:05:00,75.22,75.42,75.21,75.4,18276.0,71.6821,71.8727,71.6726,71.8536,18276.0
2023-06-01 11:10:00,75.42,75.73,75.33,75.66,18514.0,71.8727,72.1681,71.7869,72.1014,18514.0
2023-06-01 11:15:00,75.67,75.88,75.67,75.8,18966.0,72.1109,72.3111,72.1109,72.2348,18966.0
2023-06-01 11:20:00,75.78,75.95,75.75,75.91,22459.0,72.2158,72.3778,72.1872,72.3396,22459.0
2023-06-01 11:25:00,75.91,76.14,75.9,76.13,42207.0,72.3396,72.5588,72.3301,72.5493,42207.0
2023-06-01 11:30:00,76.16,76.46,76.13,76.41,26909.0,72.5779,72.8638,72.5493,72.8161,26909.0
2023-06-01 11:35:00,76.4,76.53,76.32,76.37,30956.0,72.8066,72.9305,72.7304,72.778,30956.0
2023-06-01 11:40:00,76.38,76.62,76.36,76.55,17920.0,72.7875,73.0162,72.7685,72.9495,17920.0
2023-06-01 11:45:00,76.56,76.75,76.53,76.57,34101.0,72.9591,73.1401,72.9305,72.9686,34101.0
2023-06-01 11:50:00,76.57,76.66,76.54,76.59,21516.0,72.9686,73.0544,72.94,72.9877,21516.0
2023-06-01 11:55:00,76.59,76.67,76.35,76.6,41969.0,72.9877,73.0639,72.7589,72.9972,41969.0
2023-06-01 12:00:00,76.61,76.75,76.53,76.56,22568.0,73.0067,73.1401,72.9305,72.9591,22568.0
2023-06-01 12:05:00,76.56,76.66,76.51,76.56,19182.0,72.9591,73.0544,72.9114,72.9591,19182.0
2023-06-01 12:10:00,76.58,76.62,76.52,76.6,12458.0,72.9781,73.0162,72.9209,72.9972,12458.0
2023-06-01 12:15:00,76.6,76.76,76.48,76.74,24791.0,72.9972,73.1497,72.8828,73.1306,24791.0
2023-06-01 12:20:00,76.74,76.93,76.69,76.73,19375.0,73.1306,73.3117,73.083,73.1211,19375.0
2023-06-01 12:25:00,76.77,76.82,76.56,76.59,14283.0,73.1592,73.2068,72.9591,72.9877,14283.0
2023-06-01 12:30:00,76.61,76.67,76.51,76.52,10160.0,73.0067,73.0639,72.9114,72.9209,10160.0
2023-06-01 12:35:00,76.54,76.65,76.53,76.65,12614.0,72.94,73.0448,72.9305,73.0448,12614.0
2023-06-01 12:40:00,76.65,76.67,76.55,76.57,14347.0,73.0448,73.0639,72.9495,72.9686,14347.0
2023-06-01 12:45:00,76.56,76.69,76.49,76.69,14898.0,72.9591,73.083,72.8924,73.083,14898.0
2023-06-01 12:50:00,76.69,76.75,76.59,76.64,14792.0,73.083,73.1401,72.9877,73.0353,14792.0
2023-06-01 12:55:00,76.62,76.73,76.59,76.72,10810.0,73.0162,73.1211,72.9877,73.1115,10810.0
2023-06-01 13:00:00,76.73,76.77,76.55,76.72,57757.0,73.1211,73.1592,72.9495,73.1115,57757.0
2023-06-01 13:05:00,76.7,76.86,76.7,76.77,15204.0,73.0925,73.245,73.0925,73.1592,15204.0
2023-06-01 13:10:00,76.76,76.85,76.72,76.83,10983.0,73.1497,73.2354,73.1115,73.2164,10983.0
2023-06-01 13:15:00,76.86,76.86,76.69,76.74,11046.0,73.245,73.245,73.083,73.1306,11046.0
2023-06-01 13:20:00,76.76,76.84,76.64,76.69,23665.0,73.1497,73.2259,73.0353,73.083,23665.0
2023-06-01 13:25:00,76.68,76.73,76.59,76.71,8711.0,73.0734,73.1211,72.9877,73.102,8711.0
2023-06-01 13:30:00,76.73,76.77,76.65,76.76,6053.0,73.1211,73.1592,73.0448,73.1497,6053.0
2023-06-01 13:35:00,76.75,76.81,76.71,76.79,11388.0,73.1401,73.1973,73.102,73.1782,11388.0
2023-06-01 13:40:00,76.78,76.9,76.72,76.84,13880.0,73.1687,73.2831,73.1115,73.2259,13880.0
2023-06-01 13:45:00,76.87,76.96,76.85,76.96,11095.0,73.2545,73.3403,73.2354,73.3403,11095.0
2023-06-01 13:50:00,76.95,76.96,76.8,76.87,14576.0,73.3307,73.3403,73.1878,73.2545,14576.0
2023-06-01 13:55:00,76.87,76.87,76.76,76.86,14780.0,73.2545,73.2545,73.1497,73.245,14780.0
2023-06-01 14:00:00,76.87,76.87,76.78,76.85,15411.0,73.2545,73.2545,73.1687,73.2354,15411.0
2023-06-01 14:05:00,76.87,76.98,76.86,76.97,19551.0,73.2545,73.3593,73.245,73.3498,19551.0
2023-06-01 14:10:00,76.97,77.0,76.83,76.84,15346.0,73.3498,73.3784,73.2164,73.2259,15346.0
2023-06-01 14:15:00,76.84,76.93,76.84,76.85,10828.0,73.2259,73.3117,73.2259,73.2354,10828.0
2023-06-01 14:20:00,76.86,76.97,76.85,76.9,12925.0,73.245,73.3498,73.2354,73.2831,12925.0
2023-06-01 14:25:00,76.89,76.98,76.86,76.96,23304.0,73.2735,73.3593,73.245,73.3403,23304.0
2023-06-01 14:30:00,76.98,76.99,76.9,76.91,18363.0,73.3593,73.3688,73.2831,73.2926,18363.0
2023-06-01 14:35:00,76.92,76.99,76.9,76.94,24529.0,73.3021,73.3688,73.2831,73.3212,24529.0
2023-06-01 14:40:00,76.92,77.03,76.92,76.96,18774.0,73.3021,73.407,73.3021,73.3403,18774.0
2023-06-01 14:45:00,76.95,76.95,76.9,76.94,46564.0,73.3307,73.3307,73.2831,73.3212,46564.0
2023-06-01 14:50:00,76.95,76.98,76.9,76.95,51348.0,73.3307,73.3593,73.2831,73.3307,51348.0
2023-06-01 14:55:00,76.96,77.0,76.8,76.82,28934.0,73.3403,73.3784,73.1878,73.2068,28934.0
2023-06-01 15:00:00,76.78,76.93,76.73,76.91,26592.0,73.1687,73.3117,73.1211,73.2926,26592.0
2023-06-01 15:05:00,76.92,77.15,76.85,77.11,64037.0,73.3021,73.5213,73.2354,73.4832,64037.0
2023-06-01 15:10:00,77.12,77.28,77.1,77.23,34200.0,73.4927,73.6452,73.4737,73.5976,34200.0
2023-06-01 15:15:00,77.23,77.44,77.23,77.38,67593.0,73.5976,73.7977,73.5976,73.7405,67593.0
2023-06-01 15:20:00,77.37,77.37,77.21,77.22,36899.0,73.731,73.731,73.5785,73.588,36899.0
2023-06-01 15:25:00,77.21,77.25,77.0,77.05,37564.0,73.5785,73.6166,73.3784,73.426,37564.0
2023-06-01 15:30:00,77.03,77.08,76.8,76.9,35185.0,73.407,73.4546,73.1878,73.2831,35185.0
2023-06-01 15:35:00,76.87,76.87,76.62,76.7,34635.0,73.2545,73.2545,73.0162,73.0925,34635.0
2023-06-01 15:40:00,76.67,76.77,76.63,76.77,48304.0,73.0639,73.1592,73.0258,73.1592,48304.0
2023-06-01 15:45:00,76.77,76.95,76.76,76.93,84442.0,73.1592,73.3307,73.1497,73.3117,84442.0
2023-06-01 15:50:00,76.93,77.02,76.69,76.73,247418.0,73.3117,73.3974,73.083,73.1211,247418.0
2023-06-01 15:55:00,76.74,76.76,76.61,76.64,242871.0,73.1306,73.1497,73.0067,73.0353,242871.0
2023-06-02 09:30:00,77.14,77.8,77.14,77.36,87110.0,73.5118,74.1407,73.5118,73.7214,87110.0
2023-06-02 09:35:00,77.35,77.37,77.0,77.17,18698.0,73.7119,73.731,73.3784,73.5404,18698.0
2023-06-02 09:40:00,77.14,77.66,77.13,77.48,20815.0,73.5118,74.0073,73.5023,73.8358,20815.0
2023-06-02 09:45:00,77.48,77.48,76.81,77.09,24172.0,73.8358,73.8358,73.1973,73.4641,24172.0
2023-06-02 09:50:00,77.11,77.15,76.55,76.66,106314.0,73.4832,73.5213,72.9495,73.0544,106314.0
2023-06-02 09:55:00,76.72,76.73,75.95,76.02,57643.0,73.1115,73.1211,72.3778,72.4445,57643.0
2023-06-02 10:00:00,76.01,76.12,75.9,76.05,26074.0,72.4349,72.5398,72.3301,72.4731,26074.0
2023-06-02 10:05:00,76.04,76.27,75.76,75.8,33895.0,72.4635,72.6827,72.1967,72.2348,33895.0
2023-06-02 10:10:00,75.83,76.0,75.73,75.96,38085.0,72.2634,72.4254,72.1681,72.3873,38085.0
2023-06-02 10:15:00,75.97,76.1,75.86,76.04,22530.0,72.3968,72.5207,72.292,72.4635,22530.0
2023-06-02 10:20:00,76.06,76.27,75.86,75.92,47613.0,72.4826,72.6827,72.292,72.3492,47613.0
2023-06-02 10:25:00,75.85,76.4,75.8,76.34,30014.0,72.2825,72.8066,72.2348,72.7494,30014.0
2023-06-02 10:30:00,76.33,76.41,76.07,76.07,8700.0,72.7399,72.8161,72.4921,72.4921,8700.0
2023-06-02 10:35:00,76.03,76.32,76.03,76.31,7976.0,72.454,72.7304,72.454,72.7208,7976.0
2023-06-02 10:40:00,76.31,76.54,76.25,76.54,9647.0,72.7208,72.94,72.6636,72.94,9647.0
2023-06-02 10:45:00,76.57,76.74,76.53,76.59,16013.0,72.9686,73.1306,72.9305,72.9877,16013.0
2023-06-02 10:50:00,76.56,76.71,76.51,76.68,8114.0,72.9591,73.102,72.9114,73.0734,8114.0
2023-06-02 10:55:00,76.65,76.72,76.56,76.66,7435.0,73.0448,73.1115,72.9591,73.0544,7435.0
2023-06-02 11:00:00,76.68,76.84,76.66,76.76,14820.0,73.0734,73.2259,73.0544,73.1497,14820.0
2023-06-02 11:05:00,76.74,76.8,76.66,76.72,7633.0,73.1306,73.1878,73.0544,73.1115,7633.0
2023-06-02 11:10:00,76.76,76.82,76.59,76.59,7010.0,73.1497,73.2068,72.9877,72.9877,7010.0
2023-06-02 11:15:00,76.62,76.7,76.48,76.5,13220.0,73.0162,73.0925,72.8828,72.9019,13220.0
2023-06-02 11:20:00,76.49,76.69,76.48,76.63,10503.0,72.8924,73.083,72.8828,73.0258,10503.0
2023-06-02 11:25:00,76.61,76.72,76.59,76.63,7484.0,73.0067,73.1115,72.9877,73.0258,7484.0
2023-06-02 11:30:00,76.61,76.76,76.61,76.68,10658.0,73.0067,73.1497,73.0067,73.0734,10658.0
2023-06-02 11:35:00,76.65,76.67,76.55,76.59,7797.0,73.0448,73.0639,72.9495,72.9877,7797.0
2023-06-02 11:40:00,76.62,76.8,76.62,76.76,5806.0,73.0162,73.1878,73.0162,73.1497,5806.0
2023-06-02 11:45:00,76.8,76.8,76.5,76.52,7510.0,73.1878,73.1878,72.9019,72.9209,7510.0
2023-06-02 11:50:00,76.5,76.5,76.29,76.44,11911.0,72.9019,72.9019,72.7018,72.8447,11911.0
2023-06-02 11:55:00,76.45,76.57,76.43,76.52,8818.0,72.8542,72.9686,72.8352,72.9209,8818.0
2023-06-02 12:00:00,76.53,76.55,76.4,76.45,10981.0,72.9305,72.9495,72.8066,72.8542,10981.0
2023-06-02 12:05:00,76.45,76.52,76.41,76.48,5264.0,72.8542,72.9209,72.8161,72.8828,5264.0
2023-06-02 12:10:00,76.47,76.47,76.33,76.38,5781.0,72.8733,72.8733,72.7399,72.7875,5781.0
2023-06-02 12:15:00,76.39,76.55,76.35,76.51,5527.0,72.7971,72.9495,72.7589,72.9114,5527.0
2023-06-02 12:20:00,76.56,76.63,76.56,76.59,8593.0,72.9591,73.0258,72.9591,72.9877,8593.0
2023-06-02 12:25:00,76.6,76.64,76.56,76.62,7530.0,72.9972,73.0353,72.9591,73.0162,7530.0
2023-06-02 12:30:00,76.63,76.72,76.61,76.72,8053.0,73.0258,73.1115,73.0067,73.1115,8053.0
2023-06-02 12:35:00,76.72,76.77,76.66,76.75,8862.0,73.1115,73.1592,73.0544,73.1401,8862.0
2023-06-02 12:40:00,76.75,76.88,76.73,76.87,5874.0,73.1401,73.264,73.1211,73.2545,5874.0
2023-06-02 12:45:00,76.86,77.0,76.85,76.95,5729.0,73.245,73.3784,73.2354,73.3307,5729.0
2023-06-02 12:50:00,76.95,77.02,76.92,76.98,8973.0,73.3307,73.3974,73.3021,73.3593,8973.0
2023-06-02 12:55:00,76.97,76.97,76.76,76.81,17393.0,73.3498,73.3498,73.1497,73.1973,17393.0
2023-06-02 13:00:00,76.81,76.9,76.72,76.9,57744.0,73.1973,73.2831,73.1115,73.2831,57744.0
2023-06-02 13:05:00,76.9,76.97,76.86,76.94,43341.0,73.2831,73.3498,73.245,73.3212,43341.0
2023-06-02 13:10:00,76.96,76.98,76.87,76.93,10380.0,73.3403,73.3593,73.2545,73.3117,10380.0
2023-06-02 13:15:00,76.93,77.03,76.89,77.0,8517.0,73.3117,73.407,73.2735,73.3784,8517.0
2023-06-02 13:20:00,77.02,77.32,77.02,77.26,18464.0,73.3974,73.6833,73.3974,73.6261,18464.0
2023-06-02 13:25:00,77.29,77.34,77.2,77.25,9948.0,73.6547,73.7024,73.569,73.6166,9948.0
2023-06-02 13:30:00,77.25,77.25,77.08,77.17,15871.0,73.6166,73.6166,73.4546,73.5404,15871.0
2023-06-02 13:35:00,77.16,77.16,77.07,77.16,6103.0,73.5308,73.5308,73.4451,73.5308,6103.0
2023-06-02 13:40:00,77.15,77.22,77.09,77.2,9243.0,73.5213,73.588,73.4641,73.569,9243.0
2023-06-02 13:45:00,77.19,77.26,77.13,77.18,8106.0,73.5594,73.6261,73.5023,73.5499,8106.0
2023-06-02 13:50:00,77.18,77.19,77.11,77.14,10692.0,73.5499,73.5594,73.4832,73.5118,10692.0
2023-06-02 13:55:00,77.15,77.17,77.08,77.16,8048.0,73.5213,73.5404,73.4546,73.5308,8048.0
2023-06-02 14:00:00,77.18,77.24,77.14,77.14,7705.0,73.5499,73.6071,73.5118,73.5118,7705.0
2023-06-02 14:05:00,77.13,77.13,76.93,77.06,13215.0,73.5023,73.5023,73.3117,73.4355,13215.0
2023-06-02 14:10:00,77.08,77.08,76.88,76.89,11529.0,73.4546,73.4546,73.264,73.2735,11529.0
2023-06-02 14:15:00,76.89,76.95,76.83,76.84,13404.0,73.2735,73.3307,73.2164,73.2259,13404.0
2023-06-02 14:20:00,76.83,76.96,76.83,76.93,7975.0,73.2164,73.3403,73.2164,73.3117,7975.0
2023-06-02 14:25:00,76.94,76.97,76.77,76.85,14672.0,73.3212,73.3498,73.1592,73.2354,14672.0
2023-06-02 14:30:00,76.85,76.93,76.8,76.85,12190.0,73.2354,73.3117,73.1878,73.2354,12190.0
2023-06-02 14:35:00,76.81,76.87,76.81,76.84,10274.0,73.1973,73.2545,73.1973,73.2259,10274.0
2023-06-02 14:40:00,76.83,76.84,76.72,76.75,11265.0,73.2164,73.2259,73.1115,73.1401,11265.0
2023-06-02 14:45:00,76.75,76.82,76.75,76.76,8821.0,73.1401,73.2068,73.1401,73.1497,8821.0
2023-06-02 14:50:00,76.74,76.81,76.69,76.72,29233.0,73.1306,73.1973,73.083,73.1115,29233.0
2023-06-02 14:55:00,76.71,76.74,76.66,76.74,9255.0,73.102,73.1306,73.0544,73.1306,9255.0
2023-06-02 15:00:00,76.76,76.94,76.74,76.88,45905.0,73.1497,73.3212,73.1306,73.264,45905.0
2023-06-02 15:05:00,76.88,76.99,76.83,76.97,28315.0,73.264,73.3688,73.2164,73.3498,28315.0
2023-06-02 15:10:00,76.98,77.0,76.93,76.95,28282.0,73.3593,73.3784,73.3117,73.3307,28282.0
2023-06-02 15:15:00,76.97,77.06,76.96,77.01,19863.0,73.3498,73.4355,73.3403,73.3879,19863.0
2023-06-02 15:20:00,77.01,77.13,76.97,77.06,21990.0,73.3879,73.5023,73.3498,73.4355,21990.0
2023-06-02 15:25:00,77.05,77.11,77.02,77.03,30426.0,73.426,73.4832,73.3974,73.407,30426.0
2023-06-02 15:30:00,77.02,77.17,77.0,77.14,28008.0,73.3974,73.5404,73.3784,73.5118,28008.0
2023-06-02 15:35:00,77.15,77.32,77.14,77.21,25876.0,73.5213,73.6833,73.5118,73.5785,25876.0
2023-06-02 15:40:00,77.21,77.29,77.17,77.2,27797.0,73.5785,73.6547,73.5404,73.569,27797.0
2023-06-02 15:45:00,77.2,77.3,77.14,77.26,25918.0,73.569,73.6643,73.5118,73.6261,25918.0
2023-06-02 15:50:00,77.25,77.34,77.16,77.26,83800.0,73.6166,73.7024,73.5308,73.6261,83800.0
2023-06-02 15:55:00,77.25,77.27,77.17,77.2,189303.0,73.6166,73.6357,73.5404,73.569,189303.0
2023-06-05 09:30:00,77.5,77.63,76.08,76.19,120336.0,73.8549,73.9787,72.5016,72.6065,120336.0
2023-06-05 09:35:00,76.22,76.35,75.95,76.0,26989.0,72.6351,72.7589,72.3778,72.4254,26989.0
2023-06-05 09:40:00,76.07,76.31,75.97,76.23,16887.0,72.4921,72.7208,72.3968,72.6446,16887.0
2023-06-05 09:45:00,76.23,76.36,76.15,76.24,23613.0,72.6446,72.7685,72.5684,72.6541,23613.0
2023-06-05 09:50:00,76.21,76.27,75.97,76.0,16149.0,72.6255,72.6827,72.3968,72.4254,16149.0
2023-06-05 09:55:00,75.98,76.11,75.47,75.48,11283.0,72.4063,72.5302,71.9203,71.9299,11283.0
2023-06-05 10:00:00,75.5,75.86,75.47,75.72,27288.0,71.9489,72.292,71.9203,72.1586,27288.0
2023-06-05 10:05:00,75.72,75.88,75.44,75.49,27180.0,72.1586,72.3111,71.8917,71.9394,27180.0
2023-06-05 10:10:00,75.48,75.61,75.33,75.35,26586.0,71.9299,72.0537,71.7869,71.806,26586.0
2023-06-05 10:15:00,75.4,75.52,75.13,75.35,24777.0,71.8536,71.968,71.5963,71.806,24777.0
2023-06-05 10:20:00,75.36,75.47,75.25,75.26,12892.0,71.8155,71.9203,71.7107,71.7202,12892.0
2023-06-05 10:25:00,75.27,75.4,75.24,75.33,34457.0,71.7297,71.8536,71.7012,71.7869,34457.0
2023-06-05 10:30:00,75.33,75.42,75.27,75.37,23041.0,71.7869,71.8727,71.7297,71.825,23041.0
2023-06-05 10:35:00,75.39,75.44,75.2,75.23,19144.0,71.8441,71.8917,71.663,71.6916,19144.0
2023-06-05 10:40:00,75.18,75.3,75.16,75.28,26194.0,71.644,71.7583,71.6249,71.7393,26194.0
2023-06-05 10:45:00,75.3,75.37,75.17,75.19,15303.0,71.7583,71.825,71.6344,71.6535,15303.0
2023-06-05 10:50:00,75.2,75.38,75.2,75.38,13904.0,71.663,71.8346,71.663,71.8346,13904.0
2023-06-05 10:55:00,75.37,75.54,75.35,75.51,35416.0,71.825,71.987,71.806,71.9585,35416.0
2023-06-05 11:00:00,75.51,75.57,75.43,75.48,37610.0,71.9585,72.0156,71.8822,71.9299,37610.0
2023-06-05 11:05:00,75.45,75.57,75.33,75.57,12307.0,71.9013,72.0156,71.7869,72.0156,12307.0
2023-06-05 11:10:00,75.55,75.68,75.55,75.57,19125.0,71.9966,72.1205,71.9966,72.0156,19125.0
2023-06-05 11:15:00,75.55,75.59,75.44,75.56,19502.0,71.9966,72.0347,71.8917,72.0061,19502.0
2023-06-05 11:20:00,75.56,75.62,75.53,75.58,16778.0,72.0061,72.0633,71.9775,72.0252,16778.0
2023-06-05 11:25:00,75.58,75.58,75.5,75.55,10321.0,72.0252,72.0252,71.9489,71.9966,10321.0
2023-06-05 11:30:00,75.55,75.61,75.49,75.52,10824.0,71.9966,72.0537,71.9394,71.968,10824.0
2023-06-05 11:35:00,75.51,75.53,75.26,75.3,13150.0,71.9585,71.9775,71.7202,71.7583,13150.0
2023-06-05 11:40:00,75.3,75.39,75.3,75.36,7261.0,71.7583,71.8441,71.7583,71.8155,7261.0
2023-06-05 11:45:00,75.37,75.46,75.33,75.36,9421.0,71.825,71.9108,71.7869,71.8155,9421.0
2023-06-05 11:50:00,75.35,75.45,75.33,75.38,15529.0,71.806,71.9013,71.7869,71.8346,15529.0
2023-06-05 11:55:00,75.4,75.45,75.36,75.43,5711.0,71.8536,71.9013,71.8155,71.8822,5711.0
2023-06-05 12:00:00,75.44,75.52,75.3,75.31,20757.0,71.8917,71.968,71.7583,71.7679,20757.0
2023-06-05 12:05:00,75.3,75.52,75.3,75.52,7365.0,71.7583,71.968,71.7583,71.968,7365.0
2023-06-05 12:10:00,75.53,75.64,75.5,75.62,7435.0,71.9775,72.0823,71.9489,72.0633,7435.0
2023-06-05 12:15:00,75.61,75.75,75.61,75.74,7909.0,72.0537,72.1872,72.0537,72.1776,7909.0
2023-06-05 12:20:00,75.73,75.77,75.66,75.75,10427.0,72.1681,72.2062,72.1014,72.1872,10427.0
2023-06-05 12:25:00,75.73,75.84,75.71,75.84,13294.0,72.1681,72.2729,72.149,72.2729,13294.0
2023-06-05 12:30:00,75.86,75.86,75.75,75.75,7202.0,72.292,72.292,72.1872,72.1872,7202.0
2023-06-05 12:35:00,75.75,75.79,75.68,75.68,11154.0,72.1872,72.2253,72.1205,72.1205,11154.0
2023-06-05 12:40:00,75.69,75.71,75.58,75.63,17633.0,72.13,72.149,72.0252,72.0728,17633.0
2023-06-05 12:45:00,75.64,75.8,75.64,75.75,9356.0,72.0823,72.2348,72.0823,72.1872,9356.0
2023-06-05 12:50:00,75.76,75.92,75.75,75.89,11518.0,72.1967,72.3492,72.1872,72.3206,11518.0
2023-06-05 12:55:00,75.89,75.89,75.73,75.84,18618.0,72.3206,72.3206,72.1681,72.2729,18618.0
2023-06-05 13:00:00,75.84,75.9,75.82,75.84,21135.0,72.2729,72.3301,72.2539,72.2729,21135.0
2023-06-05 13:05:00,75.84,75.91,75.82,75.84,15387.0,72.2729,72.3396,72.2539,72.2729,15387.0
2023-06-05 13:10:00,75.85,75.89,75.75,75.81,40203.0,72.2825,72.3206,72.1872,72.2443,40203.0
2023-06-05 13:15:00,75.8,75.81,75.66,75.72,29363.0,72.2348,72.2443,72.1014,72.1586,29363.0
2023-06-05 13:20:00,75.72,75.73,75.59,75.64,13243.0,72.1586,72.1681,72.0347,72.0823,13243.0
2023-06-05 13:25:00,75.64,75.66,75.5,75.53,16739.0,72.0823,72.1014,71.9489,71.9775,16739.0
2023-06-05 13:30:00,75.53,75.59,75.46,75.59,11697.0,71.9775,72.0347,71.9108,72.0347,11697.0
2023-06-05 13:35:00,75.6,75.61,75.39,75.44,15438.0,72.0442,72.0537,71.8441,71.8917,15438.0
2023-06-05 13:40:00,75.43,75.5,75.4,75.46,25490.0,71.8822,71.9489,71.8536,71.9108,25490.0
2023-06-05 13:45:00,75.47,75.51,75.38,75.41,16667.0,71.9203,71.9585,71.8346,71.8632,16667.0
2023-06-05 13:50:00,75.41,75.41,75.19,75.25,22489.0,71.8632,71.8632,71.6535,71.7107,22489.0
2023-06-05 13:55:00,75.26,75.31,75.15,75.16,20434.0,71.7202,71.7679,71.6154,71.6249,20434.0
2023-06-05 14:00:00,75.18,75.23,75.13,75.16,19619.0,71.644,71.6916,71.5963,71.6249,19619.0
2023-06-05 14:05:00,75.17,75.23,75.04,75.19,23649.0,71.6344,71.6916,71.5106,71.6535,23649.0
2023-06-05 14:10:00,75.19,75.37,75.18,75.33,44104.0,71.6535,71.825,71.644,71.7869,44104.0
2023-06-05 14:15:00,75.32,75.39,75.24,75.3,25194.0,71.7774,71.8441,71.7012,71.7583,25194.0
2023-06-05 14:20:00,75.31,75.32,75.21,75.28,17773.0,71.7679,71.7774,71.6726,71.7393,17773.0
2023-06-05 14:25:00,75.27,75.27,75.04,75.08,17267.0,71.7297,71.7297,71.5106,71.5487,17267.0
2023-06-05 14:30:00,75.08,75.09,74.74,74.84,22556.0,71.5487,71.5582,71.2247,71.32,22556.0
2023-06-05 14:35:00,74.85,74.94,74.76,74.76,21005.0,71.3295,71.4153,71.2437,71.2437,21005.0
2023-06-05 14:40:00,74.77,74.91,74.75,74.88,13898.0,71.2533,71.3867,71.2342,71.3581,13898.0
2023-06-05 14:45:00,74.88,74.89,74.75,74.84,14792.0,71.3581,71.3676,71.2342,71.32,14792.0
2023-06-05 14:50:00,74.85,75.13,74.84,75.13,27308.0,71.3295,71.5963,71.32,71.5963,27308.0
2023-06-05 14:55:00,75.13,75.15,74.99,75.1,29157.0,71.5963,71.6154,71.4629,71.5677,29157.0
2023-06-05 15:00:00,75.11,75.12,74.98,75.03,40529.0,71.5773,71.5868,71.4534,71.501,40529.0
2023-06-05 15:05:00,75.03,75.12,74.98,75.06,41044.0,71.501,71.5868,71.4534,71.5296,41044.0
2023-06-05 15:10:00,75.06,75.23,75.05,75.2,24819.0,71.5296,71.6916,71.5201,71.663,24819.0
2023-06-05 15:15:00,75.2,75.3,75.11,75.22,28683.0,71.663,71.7583,71.5773,71.6821,28683.0
2023-06-05 15:20:00,75.22,75.3,75.17,75.22,37552.0,71.6821,71.7583,71.6344,71.6821,37552.0
2023-06-05 15:25:00,75.23,75.29,75.06,75.26,35783.0,71.6916,71.7488,71.5296,71.7202,35783.0
2023-06-05 15:30:00,75.25,75.3,75.21,75.28,39641.0,71.7107,71.7583,71.6726,71.7393,39641.0
2023-06-05 15:35:00,75.29,75.37,75.21,75.34,38637.0,71.7488,71.825,71.6726,71.7964,38637.0
2023-06-05 15:40:00,75.35,75.43,75.3,75.37,44019.0,71.806,71.8822,71.7583,71.825,44019.0
2023-06-05 15:45:00,75.38,75.42,75.3,75.4,47350.0,71.8346,71.8727,71.7583,71.8536,47350.0
2023-06-05 15:50:00,75.4,75.48,75.16,75.22,117547.0,71.8536,71.9299,71.6249,71.6821,117547.0
2023-06-05 15:55:00,75.21,75.35,75.19,75.27,206795.0,71.6726,71.806,71.6535,71.7297,206795.0
2023-06-06 09:30:00,75.15,75.63,75.01,75.5,82697.0,71.6154,72.0728,71.482,71.9489,82697.0
2023-06-06 09:35:00,75.48,76.17,75.4,76.13,133666.0,71.9299,72.5874,71.8536,72.5493,133666.0
2023-06-06 09:40:00,76.13,76.35,75.88,75.99,98427.0,72.5493,72.7589,72.3111,72.4159,98427.0
2023-06-06 09:45:00,76.0,76.46,75.99,76.43,35185.0,72.4254,72.8638,72.4159,72.8352,35185.0
2023-06-06 09:50:00,76.45,76.64,76.2,76.48,60046.0,72.8542,73.0353,72.616,72.8828,60046.0
2023-06-06 09:55:00,76.47,76.63,76.32,76.52,25211.0,72.8733,73.0258,72.7304,72.9209,25211.0
2023-06-06 10:00:00,76.54,76.73,76.43,76.5,37649.0,72.94,73.1211,72.8352,72.9019,37649.0
2023-06-06 10:05:00,76.54,76.66,76.27,76.66,22996.0,72.94,73.0544,72.6827,73.0544,22996.0
2023-06-06 10:10:00,76.64,76.75,76.57,76.66,20411.0,73.0353,73.1401,72.9686,73.0544,20411.0
2023-06-06 10:15:00,76.67,76.74,76.61,76.65,11491.0,73.0639,73.1306,73.0067,73.0448,11491.0
2023-06-06 10:20:00,76.71,76.82,76.6,76.79,27185.0,73.102,73.2068,72.9972,73.1782,27185.0
2023-06-06 10:25:00,76.79,76.81,76.52,76.56,18457.0,73.1782,73.1973,72.9209,72.9591,18457.0
2023-06-06 10:30:00,76.53,76.63,76.44,76.47,16787.0,72.9305,73.0258,72.8447,72.8733,16787.0
2023-06-06 10:35:00,76.45,76.52,76.3,76.38,30101.0,72.8542,72.9209,72.7113,72.7875,30101.0
2023-06-06 10:40:00,76.4,76.4,76.24,76.33,17090.0,72.8066,72.8066,72.6541,72.7399,17090.0
2023-06-06 10:45:00,76.36,76.73,76.36,76.73,17108.0,72.7685,73.1211,72.7685,73.1211,17108.0
2023-06-06 10:50:00,76.72,76.82,76.69,76.75,13663.0,73.1115,73.2068,73.083,73.1401,13663.0
2023-06-06 10:55:00,76.74,77.08,76.71,77.01,18334.0,73.1306,73.4546,73.102,73.3879,18334.0
2023-06-06 11:00:00,77.05,77.1,76.91,77.07,22130.0,73.426,73.4737,73.2926,73.4451,22130.0
2023-06-06 11:05:00,77.06,77.23,76.98,77.03,36854.0,73.4355,73.5976,73.3593,73.407,36854.0
2023-06-06 11:10:00,77.01,77.12,76.97,77.08,18530.0,73.3879,73.4927,73.3498,73.4546,18530.0
2023-06-06 11:15:00,77.08,77.26,77.07,77.26,19698.0,73.4546,73.6261,73.4451,73.6261,19698.0
2023-06-06 11:20:00,77.27,77.29,77.08,77.08,51935.0,73.6357,73.6547,73.4546,73.4546,51935.0
2023-06-06 11:25:00,77.02,77.07,76.83,77.03,18792.0,73.3974,73.4451,73.2164,73.407,18792.0
2023-06-06 11:30:00,77.02,77.22,77.02,77.2,34357.0,73.3974,73.588,73.3974,73.569,34357.0
2023-06-06 11:35:00,77.2,77.27,77.08,77.16,42958.0,73.569,73.6357,73.4546,73.5308,42958.0
2023-06-06 11:40:00,77.14,77.26,77.08,77.26,24055.0,73.5118,73.6261,73.4546,73.6261,24055.0
2023-06-06 11:45:00,77.26,77.49,77.22,77.48,20368.0,73.6261,73.8453,73.588,73.8358,20368.0
2023-06-06 11:50:00,77.49,77.49,77.28,77.39,24210.0,73.8453,73.8453,73.6452,73.75,24210.0
2023-06-06 11:55:00,77.38,77.54,77.32,77.53,19054.0,73.7405,73.893,73.6833,73.8834,19054.0
2023-06-06 12:00:00,77.5,77.7,77.5,77.61,17156.0,73.8549,74.0454,73.8549,73.9597,17156.0
2023-06-06 12:05:00,77.62,77.64,77.27,77.45,17544.0,73.9692,73.9883,73.6357,73.8072,17544.0
2023-06-06 12:10:00,77.44,77.46,77.31,77.31,11470.0,73.7977,73.8167,73.6738,73.6738,11470.0
2023-06-06 12:15:00,77.31,77.47,77.31,77.42,13946.0,73.6738,73.8263,73.6738,73.7786,13946.0
2023-06-06 12:20:00,77.43,77.52,77.41,77.44,19431.0,73.7881,73.8739,73.7691,73.7977,19431.0
2023-06-06 12:25:00,77.42,77.54,77.42,77.46,28000.0,73.7786,73.893,73.7786,73.8167,28000.0
2023-06-06 12:30:00,77.45,77.57,77.45,77.51,35638.0,73.8072,73.9216,73.8072,73.8644,35638.0
2023-06-06 12:35:00,77.51,77.51,77.16,77.21,19620.0,73.8644,73.8644,73.5308,73.5785,19620.0
2023-06-06 12:40:00,77.2,77.21,76.94,77.08,24478.0,73.569,73.5785,73.3212,73.4546,24478.0
2023-06-06 12:45:00,77.06,77.15,77.01,77.06,13883.0,73.4355,73.5213,73.3879,73.4355,13883.0
2023-06-06 12:50:00,77.07,77.08,76.91,76.95,34213.0,73.4451,73.4546,73.2926,73.3307,34213.0
2023-06-06 12:55:00,76.94,77.02,76.76,76.87,16783.0,73.3212,73.3974,73.1497,73.2545,16783.0
2023-06-06 13:00:00,76.86,76.89,76.77,76.81,10161.0,73.245,73.2735,73.1592,73.1973,10161.0
2023-06-06 13:05:00,76.81,76.88,76.72,76.8,16303.0,73.1973,73.264,73.1115,73.1878,16303.0
2023-06-06 13:10:00,76.81,76.97,76.81,76.96,15878.0,73.1973,73.3498,73.1973,73.3403,15878.0
2023-06-06 13:15:00,76.94,76.94,76.8,76.91,17173.0,73.3212,73.3212,73.1878,73.2926,17173.0
2023-06-06 13:20:00,76.91,76.91,76.67,76.75,22629.0,73.2926,73.2926,73.0639,73.1401,22629.0
2023-06-06 13:25:00,76.74,76.84,76.56,76.79,23035.0,73.1306,73.2259,72.9591,73.1782,23035.0
2023-06-06 13:30:00,76.8,76.84,76.7,76.77,19318.0,73.1878,73.2259,73.0925,73.1592,19318.0
2023-06-06 13:35:00,76.79,76.89,76.79,76.83,13348.0,73.1782,73.2735,73.1782,73.2164,13348.0
2023-06-06 13:40:00,76.84,76.94,76.77,76.91,29064.0,73.2259,73.3212,73.1592,73.2926,29064.0
2023-06-06 13:45:00,76.91,77.1,76.9,77.04,18952.0,73.2926,73.4737,73.2831,73.4165,18952.0
2023-06-06 13:50:00,77.05,77.1,76.82,76.89,27105.0,73.426,73.4737,73.2068,73.2735,27105.0
2023-06-06 13:55:00,76.89,76.92,76.77,76.92,19354.0,73.2735,73.3021,73.1592,73.3021,19354.0
2023-06-06 14:00:00,76.93,76.94,76.8,76.88,21843.0,73.3117,73.3212,73.1878,73.264,21843.0
2023-06-06 14:05:00,76.89,76.96,76.81,76.93,17311.0,73.2735,73.3403,73.1973,73.3117,17311.0
2023-06-06 14:10:00,76.93,77.02,76.89,76.94,13546.0,73.3117,73.3974,73.2735,73.3212,13546.0
2023-06-06 14:15:00,76.95,76.97,76.85,76.94,98921.0,73.3307,73.3498,73.2354,73.3212,98921.0
2023-06-06 14:20:00,76.92,76.92,76.77,76.83,19706.0,73.3021,73.3021,73.1592,73.2164,19706.0
2023-06-06 14:25:00,76.84,76.93,76.82,76.91,17594.0,73.2259,73.3117,73.2068,73.2926,17594.0
2023-06-06 14:30:00,76.91,76.92,76.8,76.84,16760.0,73.2926,73.3021,73.1878,73.2259,16760.0
2023-06-06 14:35:00,76.83,76.86,76.73,76.76,20449.0,73.2164,73.245,73.1211,73.1497,20449.0
2023-06-06 14:40:00,76.75,76.84,76.72,76.8,19108.0,73.1401,73.2259,73.1115,73.1878,19108.0
2023-06-06 14:45:00,76.81,76.88,76.77,76.88,15704.0,73.1973,73.264,73.1592,73.264,15704.0
2023-06-06 14:50:00,76.87,76.97,76.85,76.93,17285.0,73.2545,73.3498,73.2354,73.3117,17285.0
2023-06-06 14:55:00,76.92,76.93,76.82,76.83,17517.0,73.3021,73.3117,73.2068,73.2164,17517.0
2023-06-06 15:00:00,76.84,76.91,76.84,76.91,17737.0,73.2259,73.2926,73.2259,73.2926,17737.0
2023-06-06 15:05:00,76.92,77.01,76.9,76.94,21532.0,73.3021,73.3879,73.2831,73.3212,21532.0
2023-06-06 15:10:00,76.94,77.0,76.9,76.95,21052.0,73.3212,73.3784,73.2831,73.3307,21052.0
2023-06-06 15:15:00,76.95,77.02,76.91,77.01,23004.0,73.3307,73.3974,73.2926,73.3879,23004.0
2023-06-06 15:20:00,77.02,77.1,76.97,77.06,19344.0,73.3974,73.4737,73.3498,73.4355,19344.0
2023-06-06 15:25:00,77.06,77.07,76.91,77.0,22154.0,73.4355,73.4451,73.2926,73.3784,22154.0
2023-06-06 15:30:00,77.0,77.06,76.94,76.98,22445.0,73.3784,73.4355,73.3212,73.3593,22445.0
2023-06-06 15:35:00,76.98,77.01,76.82,76.86,37474.0,73.3593,73.3879,73.2068,73.245,37474.0
2023-06-06 15:40:00,76.88,77.02,76.84,77.01,35849.0,73.264,73.3974,73.2259,73.3879,35849.0
2023-06-06 15:45:00,77.0,77.03,76.9,76.97,55360.0,73.3784,73.407,73.2831,73.3498,55360.0
2023-06-06 15:50:00,76.97,77.38,76.95,77.34,119309.0,73.3498,73.7405,73.3307,73.7024,119309.0
2023-06-06 15:55:00,77.35,77.55,77.35,77.5,390975.0,73.7119,73.9025,73.7119,73.8549,390975.0
2023-06-07 09:30:00,78.01,78.59,77.97,78.12,56498.0,74.3409,74.8936,74.3027,74.4457,56498.0
2023-06-07 09:35:00,78.09,78.81,78.09,78.78,88824.0,74.4171,75.1032,74.4171,75.0747,88824.0
2023-06-07 09:40:00,78.72,79.03,78.53,79.0,109262.0,75.0175,75.3129,74.8364,75.2843,109262.0
2023-06-07 09:45:00,79.04,79.5,79.0,79.42,63157.0,75.3224,75.7608,75.2843,75.6845,63157.0
2023-06-07 09:50:00,79.38,80.12,79.35,79.71,141727.0,75.6464,76.3516,75.6178,75.9609,141727.0
2023-06-07 09:55:00,79.74,80.0,79.64,79.94,83107.0,75.9895,76.2373,75.8942,76.1801,83107.0
2023-06-07 10:00:00,79.92,80.49,79.85,80.47,108865.0,76.161,76.7042,76.0943,76.6852,108865.0
2023-06-07 10:05:00,80.46,81.07,80.38,81.01,131767.0,76.6756,77.2569,76.5994,77.1998,131767.0
2023-06-07 10:10:00,81.0,81.26,80.75,80.82,142918.0,77.1902,77.438,76.952,77.0187,142918.0
2023-06-07 10:15:00,80.81,80.95,80.56,80.81,93606.0,77.0092,77.1426,76.7709,77.0092,93606.0
2023-06-07 10:20:00,80.81,81.19,80.78,81.14,112649.0,77.0092,77.3713,76.9806,77.3237,112649.0
2023-06-07 10:25:00,81.13,81.2,80.81,81.01,122501.0,77.3141,77.3808,77.0092,77.1998,122501.0
2023-06-07 10:30:00,81.02,81.22,80.83,80.84,92907.0,77.2093,77.3999,77.0282,77.0378,92907.0
2023-06-07 10:35:00,80.84,80.85,80.56,80.71,83414.0,77.0378,77.0473,76.7709,76.9139,83414.0
2023-06-07 10:40:00,80.71,80.74,80.43,80.54,67117.0,76.9139,76.9425,76.647,76.7519,67117.0
2023-06-07 10:45:00,80.53,80.76,80.42,80.65,29304.0,76.7423,76.9615,76.6375,76.8567,29304.0
2023-06-07 10:50:00,80.67,80.77,80.46,80.65,53652.0,76.8758,76.9711,76.6756,76.8567,53652.0
2023-06-07 10:55:00,80.63,80.96,80.63,80.94,37701.0,76.8376,77.1521,76.8376,77.1331,37701.0
2023-06-07 11:00:00,80.94,80.97,80.77,80.93,37176.0,77.1331,77.1616,76.9711,77.1235,37176.0
2023-06-07 11:05:00,80.92,81.01,80.86,80.96,107203.0,77.114,77.1998,77.0568,77.1521,107203.0
2023-06-07 11:10:00,80.97,81.07,80.64,80.81,58351.0,77.1616,77.2569,76.8472,77.0092,58351.0
2023-06-07 11:15:00,80.83,80.89,80.71,80.8,52528.0,77.0282,77.0854,76.9139,76.9996,52528.0
2023-06-07 11:20:00,80.77,80.89,80.74,80.81,34668.0,76.9711,77.0854,76.9425,77.0092,34668.0
2023-06-07 11:25:00,80.79,81.19,80.77,81.17,25316.0,76.9901,77.3713,76.9711,77.3522,25316.0
2023-06-07 11:30:00,81.17,81.52,81.16,81.39,31598.0,77.3522,77.6858,77.3427,77.5619,31598.0
2023-06-07 11:35:00,81.34,81.49,81.29,81.44,26364.0,77.5142,77.6572,77.4666,77.6095,26364.0
2023-06-07 11:40:00,81.43,81.46,81.24,81.24,90486.0,77.6,77.6286,77.4189,77.4189,90486.0
2023-06-07 11:45:00,81.25,81.83,81.25,81.81,96721.0,77.4285,77.9812,77.4285,77.9621,96721.0
2023-06-07 11:50:00,81.81,81.81,81.3,81.5,69539.0,77.9621,77.9621,77.4761,77.6667,69539.0
2023-06-07 11:55:00,81.47,81.53,81.25,81.3,42388.0,77.6381,77.6953,77.4285,77.4761,42388.0
2023-06-07 12:00:00,81.3,81.47,81.16,81.31,112271.0,77.4761,77.6381,77.3427,77.4857,112271.0
2023-06-07 12:05:00,81.32,81.39,81.03,81.12,30395.0,77.4952,77.5619,77.2188,77.3046,30395.0
2023-06-07 12:10:00,81.09,81.15,80.95,80.95,18978.0,77.276,77.3332,77.1426,77.1426,18978.0
2023-06-07 12:15:00,80.97,81.02,80.81,80.93,35802.0,77.1616,77.2093,77.0092,77.1235,35802.0
2023-06-07 12:20:00,80.91,80.91,80.56,80.56,27936.0,77.1045,77.1045,76.7709,76.7709,27936.0
2023-06-07 12:25:00,80.55,80.59,80.4,80.55,45986.0,76.7614,76.7995,76.6185,76.7614,45986.0
2023-06-07 12:30:00,80.58,80.73,80.53,80.66,31523.0,76.79,76.9329,76.7423,76.8662,31523.0
2023-06-07 12:35:00,80.65,80.79,80.65,80.79,12631.0,76.8567,76.9901,76.8567,76.9901,12631.0
2023-06-07 12:40:00,80.79,80.79,80.67,80.74,18532.0,76.9901,76.9901,76.8758,76.9425,18532.0
2023-06-07 12:45:00,80.74,80.84,80.7,80.81,23696.0,76.9425,77.0378,76.9043,77.0092,23696.0
2023-06-07 12:50:00,80.81,80.86,80.66,80.66,19628.0,77.0092,77.0568,76.8662,76.8662,19628.0
2023-06-07 12:55:00,80.66,80.72,80.6,80.65,16356.0,76.8662,76.9234,76.809,76.8567,16356.0
2023-06-07 13:00:00,80.64,80.71,80.52,80.53,20279.0,76.8472,76.9139,76.7328,76.7423,20279.0
2023-06-07 13:05:00,80.51,80.68,80.49,80.66,28351.0,76.7233,76.8853,76.7042,76.8662,28351.0
2023-06-07 13:10:00,80.67,80.72,80.55,80.55,24032.0,76.8758,76.9234,76.7614,76.7614,24032.0
2023-06-07 13:15:00,80.55,80.58,80.25,80.28,42232.0,76.7614,76.79,76.4755,76.5041,42232.0
2023-06-07 13:20:00,80.28,80.29,80.06,80.19,22269.0,76.5041,76.5136,76.2944,76.4183,22269.0
2023-06-07 13:25:00,80.19,80.3,80.11,80.26,25176.0,76.4183,76.5232,76.3421,76.485,25176.0
2023-06-07 13:30:00,80.2,80.25,80.11,80.12,23402.0,76.4279,76.4755,76.3421,76.3516,23402.0
2023-06-07 13:35:00,80.12,80.2,80.02,80.04,28114.0,76.3516,76.4279,76.2563,76.2754,28114.0
2023-06-07 13:40:00,80.05,80.24,80.03,80.23,36307.0,76.2849,76.466,76.2659,76.4565,36307.0
2023-06-07 13:45:00,80.23,80.28,80.12,80.14,70341.0,76.4565,76.5041,76.3516,76.3707,70341.0
2023-06-07 13:50:00,80.13,80.31,80.1,80.3,59977.0,76.3612,76.5327,76.3326,76.5232,59977.0
2023-06-07 13:55:00,80.31,80.4,80.23,80.3,34717.0,76.5327,76.6185,76.4565,76.5232,34717.0
2023-06-07 14:00:00,80.3,80.46,80.3,80.45,50184.0,76.5232,76.6756,76.5232,76.6661,50184.0
2023-06-07 14:05:00,80.46,80.57,80.32,80.4,73319.0,76.6756,76.7805,76.5422,76.6185,73319.0
2023-06-07 14:10:00,80.41,80.44,80.18,80.39,43388.0,76.628,76.6566,76.4088,76.6089,43388.0
2023-06-07 14:15:00,80.42,80.6,80.38,80.55,40089.0,76.6375,76.809,76.5994,76.7614,40089.0
2023-06-07 14:20:00,80.55,80.64,80.52,80.63,38280.0,76.7614,76.8472,76.7328,76.8376,38280.0
2023-06-07 14:25:00,80.62,80.75,80.54,80.73,44415.0,76.8281,76.952,76.7519,76.9329,44415.0
2023-06-07 14:30:00,80.72,80.78,80.59,80.61,72807.0,76.9234,76.9806,76.7995,76.8186,72807.0
2023-06-07 14:35:00,80.59,80.69,80.49,80.67,49539.0,76.7995,76.8948,76.7042,76.8758,49539.0
2023-06-07 14:40:00,80.67,80.79,80.66,80.7,29054.0,76.8758,76.9901,76.8662,76.9043,29054.0
2023-06-07 14:45:00,80.7,80.78,80.63,80.7,60808.0,76.9043,76.9806,76.8376,76.9043,60808.0
2023-06-07 14:50:00,80.7,80.92,80.68,80.91,32922.0,76.9043,77.114,76.8853,77.1045,32922.0
2023-06-07 14:55:00,80.9,80.92,80.82,80.92,23917.0,77.0949,77.114,77.0187,77.114,23917.0
2023-06-07 15:00:00,80.92,81.15,80.91,81.08,46317.0,77.114,77.3332,77.1045,77.2665,46317.0
2023-06-07 15:05:00,81.09,81.17,81.09,81.12,52100.0,77.276,77.3522,77.276,77.3046,52100.0
2023-06-07 15:10:00,81.12,81.12,81.0,81.1,55067.0,77.3046,77.3046,77.1902,77.2855,55067.0
2023-06-07 15:15:00,81.11,81.21,81.1,81.16,65966.0,77.2951,77.3904,77.2855,77.3427,65966.0
2023-06-07 15:20:00,81.17,81.3,81.17,81.22,55091.0,77.3522,77.4761,77.3522,77.3999,55091.0
2023-06-07 15:25:00,81.23,81.32,81.16,81.31,47573.0,77.4094,77.4952,77.3427,77.4857,47573.0
2023-06-07 15:30:00,81.31,81.34,81.03,81.04,52781.0,77.4857,77.5142,77.2188,77.2284,52781.0
2023-06-07 15:35:00,81.05,81.05,80.83,80.92,60584.0,77.2379,77.2379,77.0282,77.114,60584.0
2023-06-07 15:40:00,80.93,81.1,80.85,81.07,112871.0,77.1235,77.2855,77.0473,77.2569,112871.0
2023-06-07 15:45:00,81.07,81.1,80.82,80.84,167474.0,77.2569,77.2855,77.0187,77.0378,167474.0
2023-06-07 15:50:00,80.85,81.08,80.84,80.91,210177.0,77.0473,77.2665,77.0378,77.1045,210177.0
2023-06-07 15:55:00,80.89,81.11,80.83,80.99,443435.0,77.0854,77.2951,77.0282,77.1807,443435.0
2023-06-08 09:30:00,81.17,81.88,81.15,81.72,133642.0,77.3522,78.0288,77.3332,77.8764,133642.0
2023-06-08 09:35:00,81.76,81.84,81.23,81.24,93008.0,77.9145,77.9907,77.4094,77.4189,93008.0
2023-06-08 09:40:00,81.19,81.76,81.18,81.52,71413.0,77.3713,77.9145,77.3618,77.6858,71413.0
2023-06-08 09:45:00,81.56,81.6,80.87,80.94,100475.0,77.7239,77.762,77.0663,77.1331,100475.0
2023-06-08 09:50:00,80.93,81.18,80.62,80.75,52205.0,77.1235,77.3618,76.8281,76.952,52205.0
2023-06-08 09:55:00,80.73,81.11,80.71,81.03,46947.0,76.9329,77.2951,76.9139,77.2188,46947.0
2023-06-08 10:00:00,81.05,81.37,81.05,81.28,66385.0,77.2379,77.5428,77.2379,77.4571,66385.0
2023-06-08 10:05:00,81.29,81.42,80.72,80.76,66261.0,77.4666,77.5905,76.9234,76.9615,66261.0
2023-06-08 10:10:00,80.78,80.88,80.54,80.87,29267.0,76.9806,77.0759,76.7519,77.0663,29267.0
2023-06-08 10:15:00,80.87,81.09,80.85,81.09,31184.0,77.0663,77.276,77.0473,77.276,31184.0
2023-06-08 10:20:00,81.09,81.18,80.89,81.03,71027.0,77.276,77.3618,77.0854,77.2188,71027.0
2023-06-08 10:25:00,80.97,80.97,80.55,80.6,26634.0,77.1616,77.1616,76.7614,76.809,26634.0
2023-06-08 10:30:00,80.65,80.78,80.44,80.48,25859.0,76.8567,76.9806,76.6566,76.6947,25859.0
2023-06-08 10:35:00,80.49,80.55,80.38,80.39,32031.0,76.7042,76.7614,76.5994,76.6089,32031.0
2023-06-08 10:40:00,80.38,80.7,80.38,80.57,26213.0,76.5994,76.9043,76.5994,76.7805,26213.0
2023-06-08 10:45:00,80.59,80.69,80.48,80.52,34545.0,76.7995,76.8948,76.6947,76.7328,34545.0
2023-06-08 10:50:00,80.53,80.55,80.29,80.3,23758.0,76.7423,76.7614,76.5136,76.5232,23758.0
2023-06-08 10:55:00,80.29,80.3,80.16,80.24,32882.0,76.5136,76.5232,76.3897,76.466,32882.0
2023-06-08 11:00:00,80.25,80.38,80.2,80.36,48367.0,76.4755,76.5994,76.4279,76.5803,48367.0
2023-06-08 11:05:00,80.34,80.45,80.28,80.44,30210.0,76.5613,76.6661,76.5041,76.6566,30210.0
2023-06-08 11:10:00,80.44,80.45,80.28,80.31,44447.0,76.6566,76.6661,76.5041,76.5327,44447.0
2023-06-08 11:15:00,80.31,80.58,80.29,80.57,51149.0,76.5327,76.79,76.5136,76.7805,51149.0
2023-06-08 11:20:00,80.57,80.82,80.57,80.82,47624.0,76.7805,77.0187,76.7805,77.0187,47624.0
2023-06-08 11:25:00,80.82,81.08,80.79,81.08,35768.0,77.0187,77.2665,76.9901,77.2665,35768.0
2023-06-08 11:30:00,81.09,81.12,80.72,80.72,34404.0,77.276,77.3046,76.9234,76.9234,34404.0
2023-06-08 11:35:00,80.73,80.75,80.6,80.65,14566.0,76.9329,76.952,76.809,76.8567,14566.0
2023-06-08 11:40:00,80.64,80.69,80.59,80.63,43829.0,76.8472,76.8948,76.7995,76.8376,43829.0
2023-06-08 11:45:00,80.63,80.74,80.59,80.61,37968.0,76.8376,76.9425,76.7995,76.8186,37968.0
2023-06-08 11:50:00,80.61,80.88,80.61,80.88,13917.0,76.8186,77.0759,76.8186,77.0759,13917.0
2023-06-08 11:55:00,80.89,81.13,80.88,81.08,41527.0,77.0854,77.3141,77.0759,77.2665,41527.0
2023-06-08 12:00:00,81.08,81.1,80.93,81.1,40198.0,77.2665,77.2855,77.1235,77.2855,40198.0
2023-06-08 12:05:00,81.14,81.2,80.97,80.98,19579.0,77.3237,77.3808,77.1616,77.1712,19579.0
2023-06-08 12:10:00,80.96,81.22,80.96,81.16,21821.0,77.1521,77.3999,77.1521,77.3427,21821.0
2023-06-08 12:15:00,81.15,81.21,81.03,81.05,15718.0,77.3332,77.3904,77.2188,77.2379,15718.0
2023-06-08 12:20:00,81.06,81.26,81.05,81.25,12533.0,77.2474,77.438,77.2379,77.4285,12533.0
2023-06-08 12:25:00,81.26,81.46,81.2,81.45,19174.0,77.438,77.6286,77.3808,77.6191,19174.0
2023-06-08 12:30:00,81.45,81.45,81.32,81.41,15405.0,77.6191,77.6191,77.4952,77.581,15405.0
2023-06-08 12:35:00,81.41,81.42,81.29,81.32,13735.0,77.581,77.5905,77.4666,77.4952,13735.0
2023-06-08 12:40:00,81.3,81.36,81.22,81.33,12326.0,77.4761,77.5333,77.3999,77.5047,12326.0
2023-06-08 12:45:00,81.32,81.35,81.15,81.16,9681.0,77.4952,77.5238,77.3332,77.3427,9681.0
2023-06-08 12:50:00,81.17,81.2,81.05,81.19,11815.0,77.3522,77.3808,77.2379,77.3713,11815.0
2023-06-08 12:55:00,81.17,81.21,81.07,81.14,12304.0,77.3522,77.3904,77.2569,77.3237,12304.0
2023-06-08 13:00:00,81.13,81.15,81.05,81.12,8378.0,77.3141,77.3332,77.2379,77.3046,8378.0
2023-06-08 13:05:00,81.12,81.24,81.07,81.23,11325.0,77.3046,77.4189,77.2569,77.4094,11325.0
2023-06-08 13:10:00,81.24,81.26,81.11,81.13,9313.0,77.4189,77.438,77.2951,77.3141,9313.0
2023-06-08 13:15:00,81.14,81.15,81.02,81.1,15038.0,77.3237,77.3332,77.2093,77.2855,15038.0
2023-06-08 13:20:00,81.13,81.13,80.77,80.88,25454.0,77.3141,77.3141,76.9711,77.0759,25454.0
2023-06-08 13:25:00,80.88,81.03,80.88,80.95,23946.0,77.0759,77.2188,77.0759,77.1426,23946.0
2023-06-08 13:30:00,80.96,81.03,80.91,81.03,37455.0,77.1521,77.2188,77.1045,77.2188,37455.0
2023-06-08 13:35:00,81.03,81.1,80.96,81.01,73046.0,77.2188,77.2855,77.1521,77.1998,73046.0
2023-06-08 13:40:00,81.01,81.01,80.57,80.57,22114.0,77.1998,77.1998,76.7805,76.7805,22114.0
2023-06-08 13:45:00,80.5,80.5,80.38,80.47,18559.0,76.7138,76.7138,76.5994,76.6852,18559.0
2023-06-08 13:50:00,80.46,80.71,80.46,80.71,52858.0,76.6756,76.9139,76.6756,76.9139,52858.0
2023-06-08 13:55:00,80.71,80.79,80.69,80.73,61589.0,76.9139,76.9901,76.8948,76.9329,61589.0
2023-06-08 14:00:00,80.73,80.88,80.7,80.88,15383.0,76.9329,77.0759,76.9043,77.0759,15383.0
2023-06-08 14:05:00,80.88,80.96,80.78,80.8,23220.0,77.0759,77.1521,76.9806,76.9996,23220.0
2023-06-08 14:10:00,80.8,80.9,80.75,80.9,16298.0,76.9996,77.0949,76.952,77.0949,16298.0
2023-06-08 14:15:00,80.91,81.0,80.89,80.97,10763.0,77.1045,77.1902,77.0854,77.1616,10763.0
2023-06-08 14:20:00,80.96,80.96,80.86,80.91,16097.0,77.1521,77.1521,77.0568,77.1045,16097.0
2023-06-08 14:25:00,80.91,80.95,80.9,80.94,13339.0,77.1045,77.1426,77.0949,77.1331,13339.0
2023-06-08 14:30:00,80.95,81.04,80.95,80.97,10424.0,77.1426,77.2284,77.1426,77.1616,10424.0
2023-06-08 14:35:00,80.98,81.03,80.91,80.96,15634.0,77.1712,77.2188,77.1045,77.1521,15634.0
2023-06-08 14:40:00,80.97,81.07,80.97,81.01,21420.0,77.1616,77.2569,77.1616,77.1998,21420.0
2023-06-08 14:45:00,81.0,81.0,80.76,80.79,23921.0,77.1902,77.1902,76.9615,76.9901,23921.0
2023-06-08 14:50:00,80.77,80.8,80.69,80.73,19732.0,76.9711,76.9996,76.8948,76.9329,19732.0
2023-06-08 14:55:00,80.75,80.94,80.74,80.89,19982.0,76.952,77.1331,76.9425,77.0854,19982.0
2023-06-08 15:00:00,80.9,80.96,80.84,80.89,23913.0,77.0949,77.1521,77.0378,77.0854,23913.0
2023-06-08 15:05:00,80.89,80.94,80.81,80.9,43992.0,77.0854,77.1331,77.0092,77.0949,43992.0
2023-06-08 15:10:00,80.9,80.92,80.73,80.8,29415.0,77.0949,77.114,76.9329,76.9996,29415.0
2023-06-08 15:15:00,80.8,80.81,80.65,80.67,33775.0,76.9996,77.0092,76.8567,76.8758,33775.0
2023-06-08 15:20:00,80.67,80.84,80.65,80.83,31912.0,76.8758,77.0378,76.8567,77.0282,31912.0
2023-06-08 15:25:00,80.82,80.82,80.7,80.78,33233.0,77.0187,77.0187,76.9043,76.9806,33233.0
2023-06-08 15:30:00,80.78,80.78,80.6,80.67,33912.0,76.9806,76.9806,76.809,76.8758,33912.0
2023-06-08 15:35:00,80.66,80.77,80.63,80.72,40509.0,76.8662,76.9711,76.8376,76.9234,40509.0
2023-06-08 15:40:00,80.73,80.79,80.68,80.78,43428.0,76.9329,76.9901,76.8853,76.9806,43428.0
2023-06-08 15:45:00,80.78,80.78,80.68,80.77,37390.0,76.9806,76.9806,76.8853,76.9711,37390.0
2023-06-08 15:50:00,80.77,80.89,80.67,80.67,88181.0,76.9711,77.0854,76.8758,76.8758,88181.0
2023-06-08 15:55:00,80.65,80.81,80.61,80.74,192078.0,76.8567,77.0092,76.8186,76.9425,192078.0
2023-06-09 09:30:00,81.93,82.11,81.34,81.8,108332.0,78.0765,78.248,77.5142,77.9526,108332.0
2023-06-09 09:35:00,81.82,81.89,81.54,81.79,16670.0,77.9717,78.0384,77.7048,77.9431,16670.0
2023-06-09 09:40:00,81.75,81.79,81.54,81.56,16865.0,77.905,77.9431,77.7048,77.7239,16865.0
2023-06-09 09:45:00,81.54,81.74,81.35,81.37,28697.0,77.7048,77.8954,77.5238,77.5428,28697.0
2023-06-09 09:50:00,81.41,81.58,81.2,81.54,22688.0,77.581,77.743,77.3808,77.7048,22688.0
2023-06-09 09:55:00,81.52,81.56,81.29,81.29,17682.0,77.6858,77.7239,77.4666,77.4666,17682.0
2023-06-09 10:00:00,81.33,81.48,81.24,81.4,19604.0,77.5047,77.6477,77.4189,77.5714,19604.0
2023-06-09 10:05:00,81.4,81.67,81.39,81.53,16416.0,77.5714,77.8287,77.5619,77.6953,16416.0
2023-06-09 10:10:00,81.51,81.66,81.45,81.51,17566.0,77.6762,77.8192,77.6191,77.6762,17566.0
2023-06-09 10:15:00,81.55,81.69,81.53,81.61,39824.0,77.7144,77.8478,77.6953,77.7715,39824.0
2023-06-09 10:20:00,81.6,81.71,81.52,81.52,40153.0,77.762,77.8668,77.6858,77.6858,40153.0
2023-06-09 10:25:00,81.46,81.54,81.39,81.43,24157.0,77.6286,77.7048,77.5619,77.6,24157.0
2023-06-09 10:30:00,81.43,81.48,81.21,81.22,20224.0,77.6,77.6477,77.3904,77.3999,20224.0
2023-06-09 10:35:00,81.22,81.35,81.17,81.2,31221.0,77.3999,77.5238,77.3522,77.3808,31221.0
2023-06-09 10:40:00,81.19,81.19,80.86,81.02,34888.0,77.3713,77.3713,77.0568,77.2093,34888.0
2023-06-09 10:45:00,81.04,81.13,80.77,80.79,51352.0,77.2284,77.3141,76.9711,76.9901,51352.0
2023-06-09 10:50:00,80.76,80.79,80.51,80.72,41826.0,76.9615,76.9901,76.7233,76.9234,41826.0
2023-06-09 10:55:00,80.75,80.91,80.74,80.86,25058.0,76.952,77.1045,76.9425,77.0568,25058.0
2023-06-09 11:00:00,80.87,80.92,80.75,80.83,11031.0,77.0663,77.114,76.952,77.0282,11031.0
2023-06-09 11:05:00,80.87,81.07,80.75,80.96,11843.0,77.0663,77.2569,76.952,77.1521,11843.0
2023-06-09 11:10:00,80.98,80.99,80.82,80.87,8268.0,77.1712,77.1807,77.0187,77.0663,8268.0
2023-06-09 11:15:00,80.88,80.88,80.5,80.66,20539.0,77.0759,77.0759,76.7138,76.8662,20539.0
2023-06-09 11:20:00,80.66,80.66,80.29,80.33,21390.0,76.8662,76.8662,76.5136,76.5517,21390.0
2023-06-09 11:25:00,80.32,80.32,79.97,79.97,22328.0,76.5422,76.5422,76.2087,76.2087,22328.0
2023-06-09 11:30:00,79.94,79.94,79.71,79.76,54458.0,76.1801,76.1801,75.9609,76.0086,54458.0
2023-06-09 11:35:00,79.79,79.95,79.74,79.74,36961.0,76.0371,76.1896,75.9895,75.9895,36961.0
2023-06-09 11:40:00,79.83,80.02,79.8,79.95,10372.0,76.0753,76.2563,76.0467,76.1896,10372.0
2023-06-09 11:45:00,79.95,79.99,79.77,79.79,17949.0,76.1896,76.2277,76.0181,76.0371,17949.0
2023-06-09 11:50:00,79.77,79.85,79.65,79.73,8354.0,76.0181,76.0943,75.9037,75.98,8354.0
2023-06-09 11:55:00,79.72,79.73,79.48,79.48,13278.0,75.9704,75.98,75.7417,75.7417,13278.0
2023-06-09 12:00:00,79.48,79.76,79.37,79.73,27791.0,75.7417,76.0086,75.6369,75.98,27791.0
2023-06-09 12:05:00,79.74,79.82,79.67,79.67,10947.0,75.9895,76.0657,75.9228,75.9228,10947.0
2023-06-09 12:10:00,79.69,79.92,79.66,79.88,10120.0,75.9419,76.161,75.9133,76.1229,10120.0
2023-06-09 12:15:00,79.87,80.03,79.82,79.9,12653.0,76.1134,76.2659,76.0657,76.142,12653.0
2023-06-09 12:20:00,79.87,79.87,79.75,79.77,22703.0,76.1134,76.1134,75.999,76.0181,22703.0
2023-06-09 12:25:00,79.78,79.79,79.46,79.66,18363.0,76.0276,76.0371,75.7227,75.9133,18363.0
2023-06-09 12:30:00,79.65,79.69,79.6,79.67,7242.0,75.9037,75.9419,75.8561,75.9228,7242.0
2023-06-09 12:35:00,79.67,79.71,79.51,79.53,10345.0,75.9228,75.9609,75.7703,75.7894,10345.0
2023-06-09 12:40:00,79.52,79.63,79.45,79.59,8536.0,75.7798,75.8847,75.7131,75.8466,8536.0
2023-06-09 12:45:00,79.59,79.78,79.56,79.78,5506.0,75.8466,76.0276,75.818,76.0276,5506.0
2023-06-09 12:50:00,79.79,79.86,79.75,79.83,9920.0,76.0371,76.1039,75.999,76.0753,9920.0
2023-06-09 12:55:00,79.82,79.93,79.74,79.92,14841.0,76.0657,76.1706,75.9895,76.161,14841.0
2023-06-09 13:00:00,79.92,79.92,79.81,79.86,10805.0,76.161,76.161,76.0562,76.1039,10805.0
2023-06-09 13:05:00,79.86,80.0,79.85,79.98,8664.0,76.1039,76.2373,76.0943,76.2182,8664.0
2023-06-09 13:10:00,79.99,80.0,79.87,79.97,10399.0,76.2277,76.2373,76.1134,76.2087,10399.0
2023-06-09 13:15:00,79.97,80.0,79.88,79.9,7172.0,76.2087,76.2373,76.1229,76.142,7172.0
2023-06-09 13:20:00,79.89,79.98,79.86,79.97,10246.0,76.1324,76.2182,76.1039,76.2087,10246.0
2023-06-09 13:25:00,79.94,79.99,79.9,79.99,9960.0,76.1801,76.2277,76.142,76.2277,9960.0
2023-06-09 13:30:00,79.99,80.0,79.97,79.99,10327.0,76.2277,76.2373,76.2087,76.2277,10327.0
2023-06-09 13:35:00,79.98,79.98,79.87,79.91,7972.0,76.2182,76.2182,76.1134,76.1515,7972.0
2023-06-09 13:40:00,79.93,80.0,79.93,79.99,6901.0,76.1706,76.2373,76.1706,76.2277,6901.0
2023-06-09 13:45:00,80.0,80.09,79.95,79.96,55231.0,76.2373,76.323,76.1896,76.1992,55231.0
2023-06-09 13:50:00,79.95,80.01,79.85,79.99,10262.0,76.1896,76.2468,76.0943,76.2277,10262.0
2023-06-09 13:55:00,79.99,80.06,79.93,80.05,12781.0,76.2277,76.2944,76.1706,76.2849,12781.0
2023-06-09 14:00:00,80.06,80.07,79.96,79.99,58973.0,76.2944,76.304,76.1992,76.2277,58973.0
2023-06-09 14:05:00,79.99,80.03,79.92,80.0,17281.0,76.2277,76.2659,76.161,76.2373,17281.0
2023-06-09 14:10:00,80.01,80.1,79.97,80.0,9555.0,76.2468,76.3326,76.2087,76.2373,9555.0
2023-06-09 14:15:00,79.98,79.98,79.88,79.96,12828.0,76.2182,76.2182,76.1229,76.1992,12828.0
2023-06-09 14:20:00,79.98,80.07,79.98,80.06,8737.0,76.2182,76.304,76.2182,76.2944,8737.0
2023-06-09 14:25:00,80.06,80.06,79.88,79.92,7803.0,76.2944,76.2944,76.1229,76.161,7803.0
2023-06-09 14:30:00,79.92,79.92,79.79,79.88,7520.0,76.161,76.161,76.0371,76.1229,7520.0
2023-06-09 14:35:00,79.87,79.87,79.62,79.62,7913.0,76.1134,76.1134,75.8751,75.8751,7913.0
2023-06-09 14:40:00,79.62,79.76,79.6,79.74,6238.0,75.8751,76.0086,75.8561,75.9895,6238.0
2023-06-09 14:45:00,79.76,79.79,79.73,79.73,7954.0,76.0086,76.0371,75.98,75.98,7954.0
2023-06-09 14:50:00,79.73,79.77,79.68,79.68,8498.0,75.98,76.0181,75.9323,75.9323,8498.0
2023-06-09 14:55:00,79.69,79.82,79.67,79.8,8635.0,75.9419,76.0657,75.9228,76.0467,8635.0
2023-06-09 15:00:00,79.81,79.91,79.78,79.89,8888.0,76.0562,76.1515,76.0276,76.1324,8888.0
2023-06-09 15:05:00,79.88,79.91,79.77,79.79,12852.0,76.1229,76.1515,76.0181,76.0371,12852.0
2023-06-09 15:10:00,79.82,79.82,79.74,79.78,7505.0,76.0657,76.0657,75.9895,76.0276,7505.0
2023-06-09 15:15:00,79.8,79.9,79.68,79.9,10275.0,76.0467,76.142,75.9323,76.142,10275.0
2023-06-09 15:20:00,79.91,79.93,79.84,79.88,14459.0,76.1515,76.1706,76.0848,76.1229,14459.0
2023-06-09 15:25:00,79.87,79.91,79.76,79.8,20423.0,76.1134,76.1515,76.0086,76.0467,20423.0
2023-06-09 15:30:00,79.8,79.94,79.79,79.93,20031.0,76.0467,76.1801,76.0371,76.1706,20031.0
2023-06-09 15:35:00,79.94,80.0,79.76,79.87,28297.0,76.1801,76.2373,76.0086,76.1134,28297.0
2023-06-09 15:40:00,79.87,79.98,79.85,79.9,18950.0,76.1134,76.2182,76.0943,76.142,18950.0
2023-06-09 15:45:00,79.9,79.99,79.84,79.84,23747.0,76.142,76.2277,76.0848,76.0848,23747.0
2023-06-09 15:50:00,79.83,79.97,79.79,79.92,47913.0,76.0753,76.2087,76.0371,76.161,47913.0
2023-06-09 15:55:00,79.92,80.13,79.89,80.06,158011.0,76.161,76.3612,76.1324,76.2944,158011.0
2023-06-12 09:30:00,80.87,81.14,80.61,81.04,61857.0,77.0663,77.3237,76.8186,77.2284,61857.0
2023-06-12 09:35:00,81.1,81.1,80.76,80.85,11721.0,77.2855,77.2855,76.9615,77.0473,11721.0
2023-06-12 09:40:00,80.8,81.42,80.78,81.21,24089.0,76.9996,77.5905,76.9806,77.3904,24089.0
2023-06-12 09:45:00,81.21,81.28,80.86,81.18,21690.0,77.3904,77.4571,77.0568,77.3618,21690.0
2023-06-12 09:50:00,81.17,81.45,81.17,81.29,44253.0,77.3522,77.6191,77.3522,77.4666,44253.0
2023-06-12 09:55:00,81.33,81.52,81.3,81.31,47714.0,77.5047,77.6858,77.4761,77.4857,47714.0
2023-06-12 10:00:00,81.31,81.51,81.22,81.33,49505.0,77.4857,77.6762,77.3999,77.5047,49505.0
2023-06-12 10:05:00,81.34,81.35,81.11,81.23,18499.0,77.5142,77.5238,77.2951,77.4094,18499.0
2023-06-12 10:10:00,81.23,81.29,80.98,81.29,35910.0,77.4094,77.4666,77.1712,77.4666,35910.0
2023-06-12 10:15:00,81.3,81.33,81.1,81.17,21612.0,77.4761,77.5047,77.2855,77.3522,21612.0
2023-06-12 10:20:00,81.18,81.33,81.0,81.17,28455.0,77.3618,77.5047,77.1902,77.3522,28455.0
2023-06-12 10:25:00,81.15,81.3,80.99,81.26,37250.0,77.3332,77.4761,77.1807,77.438,37250.0
2023-06-12 10:30:00,81.26,81.58,81.17,81.47,31407.0,77.438,77.743,77.3522,77.6381,31407.0
2023-06-12 10:35:00,81.47,81.51,81.3,81.4,68380.0,77.6381,77.6762,77.4761,77.5714,68380.0
2023-06-12 10:40:00,81.39,81.84,81.38,81.84,80340.0,77.5619,77.9907,77.5524,77.9907,80340.0
2023-06-12 10:45:00,81.83,81.99,81.73,81.97,78461.0,77.9812,78.1337,77.8859,78.1146,78461.0
2023-06-12 10:50:00,81.98,82.28,81.92,82.22,82862.0,78.1241,78.41,78.067,78.3529,82862.0
2023-06-12 10:55:00,82.2,82.3,82.13,82.13,53534.0,78.3338,78.4291,78.2671,78.2671,53534.0
2023-06-12 11:00:00,82.15,82.2,81.8,81.9,50481.0,78.2861,78.3338,77.9526,78.0479,50481.0
2023-06-12 11:05:00,81.91,82.09,81.9,81.96,9763.0,78.0574,78.229,78.0479,78.1051,9763.0
2023-06-12 11:10:00,81.97,82.01,81.9,81.98,13047.0,78.1146,78.1527,78.0479,78.1241,13047.0
2023-06-12 11:15:00,81.97,82.09,81.93,81.97,11199.0,78.1146,78.229,78.0765,78.1146,11199.0
2023-06-12 11:20:00,81.96,81.96,81.76,81.89,22138.0,78.1051,78.1051,77.9145,78.0384,22138.0
2023-06-12 11:25:00,81.91,82.04,81.87,82.03,14619.0,78.0574,78.1813,78.0193,78.1718,14619.0
2023-06-12 11:30:00,82.05,82.28,81.99,82.26,33756.0,78.1908,78.41,78.1337,78.391,33756.0
2023-06-12 11:35:00,82.27,82.47,82.18,82.22,69140.0,78.4005,78.5911,78.3147,78.3529,69140.0
2023-06-12 11:40:00,82.23,82.39,82.23,82.28,17665.0,78.3624,78.5149,78.3624,78.41,17665.0
2023-06-12 11:45:00,82.29,82.29,82.17,82.23,15204.0,78.4196,78.4196,78.3052,78.3624,15204.0
2023-06-12 11:50:00,82.21,82.34,82.2,82.23,13800.0,78.3433,78.4672,78.3338,78.3624,13800.0
2023-06-12 11:55:00,82.22,82.36,82.19,82.36,27411.0,78.3529,78.4863,78.3243,78.4863,27411.0
2023-06-12 12:00:00,82.35,82.49,82.34,82.44,31436.0,78.4767,78.6102,78.4672,78.5625,31436.0
2023-06-12 12:05:00,82.45,82.52,82.21,82.23,31393.0,78.572,78.6387,78.3433,78.3624,31393.0
2023-06-12 12:10:00,82.24,82.27,82.12,82.23,13964.0,78.3719,78.4005,78.2576,78.3624,13964.0
2023-06-12 12:15:00,82.22,82.23,82.07,82.07,9127.0,78.3529,78.3624,78.2099,78.2099,9127.0
2023-06-12 12:20:00,82.04,82.12,82.02,82.12,10939.0,78.1813,78.2576,78.1623,78.2576,10939.0
2023-06-12 12:25:00,82.13,82.16,82.07,82.12,9264.0,78.2671,78.2957,78.2099,78.2576,9264.0
2023-06-12 12:30:00,82.12,82.24,82.12,82.17,13316.0,78.2576,78.3719,78.2576,78.3052,13316.0
2023-06-12 12:35:00,82.18,82.2,82.07,82.08,19060.0,78.3147,78.3338,78.2099,78.2194,19060.0
2023-06-12 12:40:00,82.09,82.24,82.09,82.22,51907.0,78.229,78.3719,78.229,78.3529,51907.0
2023-06-12 12:45:00,82.22,82.26,81.97,82.04,41561.0,78.3529,78.391,78.1146,78.1813,41561.0
2023-06-12 12:50:00,82.05,82.26,82.05,82.24,20128.0,78.1908,78.391,78.1908,78.3719,20128.0
2023-06-12 12:55:00,82.24,82.33,82.17,82.29,21030.0,78.3719,78.4577,78.3052,78.4196,21030.0
2023-06-12 13:00:00,82.28,82.34,82.25,82.26,13736.0,78.41,78.4672,78.3814,78.391,13736.0
2023-06-12 13:05:00,82.27,82.34,82.21,82.23,13299.0,78.4005,78.4672,78.3433,78.3624,13299.0
2023-06-12 13:10:00,82.23,82.3,82.18,82.22,14432.0,78.3624,78.4291,78.3147,78.3529,14432.0
2023-06-12 13:15:00,82.2,82.27,82.12,82.27,18744.0,78.3338,78.4005,78.2576,78.4005,18744.0
2023-06-12 13:20:00,82.27,82.46,82.27,82.38,33636.0,78.4005,78.5816,78.4005,78.5053,33636.0
2023-06-12 13:25:00,82.38,82.46,82.35,82.45,17363.0,78.5053,78.5816,78.4767,78.572,17363.0
2023-06-12 13:30:00,82.45,82.65,82.42,82.64,51771.0,78.572,78.7626,78.5434,78.7531,51771.0
2023-06-12 13:35:00,82.63,82.81,82.61,82.8,38861.0,78.7436,78.9151,78.7245,78.9056,38861.0
2023-06-12 13:40:00,82.8,82.9,82.7,82.71,54234.0,78.9056,79.0009,78.8103,78.8198,54234.0
2023-06-12 13:45:00,82.71,82.89,82.71,82.77,30204.0,78.8198,78.9913,78.8198,78.877,30204.0
2023-06-12 13:50:00,82.76,82.77,82.62,82.71,20011.0,78.8675,78.877,78.734,78.8198,20011.0
2023-06-12 13:55:00,82.72,82.96,82.72,82.95,27895.0,78.8293,79.058,78.8293,79.0485,27895.0
2023-06-12 14:00:00,82.97,82.99,82.91,82.95,32212.0,79.0676,79.0866,79.0104,79.0485,32212.0
2023-06-12 14:05:00,82.95,83.12,82.91,83.09,39060.0,79.0485,79.2105,79.0104,79.1819,39060.0
2023-06-12 14:10:00,83.09,83.35,83.09,83.29,50342.0,79.1819,79.4297,79.1819,79.3725,50342.0
2023-06-12 14:15:00,83.3,83.33,83.03,83.1,32531.0,79.3821,79.4106,79.1248,79.1915,32531.0
2023-06-12 14:20:00,83.11,83.15,83.02,83.11,21250.0,79.201,79.2391,79.1152,79.201,21250.0
2023-06-12 14:25:00,83.11,83.15,83.03,83.08,18868.0,79.201,79.2391,79.1248,79.1724,18868.0
2023-06-12 14:30:00,83.08,83.15,83.0,83.15,20264.0,79.1724,79.2391,79.0962,79.2391,20264.0
2023-06-12 14:35:00,83.15,83.18,83.06,83.07,21179.0,79.2391,79.2677,79.1533,79.1629,21179.0
2023-06-12 14:40:00,83.07,83.15,83.02,83.04,13013.0,79.1629,79.2391,79.1152,79.1343,13013.0
2023-06-12 14:45:00,83.04,83.13,83.0,83.09,33284.0,79.1343,79.2201,79.0962,79.1819,33284.0
2023-06-12 14:50:00,83.09,83.1,82.91,83.01,24125.0,79.1819,79.1915,79.0104,79.1057,24125.0
2023-06-12 14:55:00,83.01,83.12,83.0,83.05,28605.0,79.1057,79.2105,79.0962,79.1438,28605.0
2023-06-12 15:00:00,83.05,83.05,82.94,82.99,21470.0,79.1438,79.1438,79.039,79.0866,21470.0
2023-06-12 15:05:00,83.0,83.0,82.88,82.97,21323.0,79.0962,79.0962,78.9818,79.0676,21323.0
2023-06-12 15:10:00,82.97,83.19,82.9,83.13,34488.0,79.0676,79.2772,79.0009,79.2201,34488.0
2023-06-12 15:15:00,83.13,83.25,83.08,83.14,49959.0,79.2201,79.3344,79.1724,79.2296,49959.0
2023-06-12 15:20:00,83.14,83.15,82.92,83.03,57801.0,79.2296,79.2391,79.0199,79.1248,57801.0
2023-06-12 15:25:00,83.01,83.04,82.93,82.93,29503.0,79.1057,79.1343,79.0295,79.0295,29503.0
2023-06-12 15:30:00,82.93,82.99,82.74,82.83,59882.0,79.0295,79.0866,78.8484,78.9342,59882.0
2023-06-12 15:35:00,82.82,83.03,82.81,83.03,40253.0,78.9246,79.1248,78.9151,79.1248,40253.0
2023-06-12 15:40:00,83.02,83.17,82.99,83.01,57478.0,79.1152,79.2582,79.0866,79.1057,57478.0
2023-06-12 15:45:00,82.96,83.1,82.87,82.93,62623.0,79.058,79.1915,78.9723,79.0295,62623.0
2023-06-12 15:50:00,82.94,83.02,82.81,82.92,142271.0,79.039,79.1152,78.9151,79.0199,142271.0
2023-06-12 15:55:00,82.92,83.03,82.79,82.97,315360.0,79.0199,79.1248,78.896,79.0676,315360.0
2023-06-13 09:30:00,83.87,85.16,83.74,85.12,171613.0,79.9252,81.1546,79.8014,81.1165,171613.0
2023-06-13 09:35:00,85.13,85.39,84.87,85.34,51624.0,81.126,81.3738,80.8782,81.3261,51624.0
2023-06-13 09:40:00,85.34,85.55,84.9,85.38,133422.0,81.3261,81.5262,80.9068,81.3642,133422.0
2023-06-13 09:45:00,85.39,85.45,84.76,84.95,146044.0,81.3738,81.4309,80.7734,80.9545,146044.0
2023-06-13 09:50:00,84.92,85.0,84.55,85.0,81949.0,80.9259,81.0021,80.5733,81.0021,81949.0
2023-06-13 09:55:00,84.99,85.05,84.15,84.36,94384.0,80.9926,81.0497,80.1921,80.3922,94384.0
2023-06-13 10:00:00,84.38,84.53,84.03,84.52,88182.0,80.4113,80.5542,80.0777,80.5447,88182.0
2023-06-13 10:05:00,84.49,84.71,84.07,84.24,117833.0,80.5161,80.7257,80.1158,80.2778,117833.0
2023-06-13 10:10:00,84.23,84.67,84.05,84.6,65690.0,80.2683,80.6876,80.0968,80.6209,65690.0
2023-06-13 10:15:00,84.6,84.68,84.47,84.67,77307.0,80.6209,80.6971,80.497,80.6876,77307.0
2023-06-13 10:20:00,84.67,84.95,84.6,84.76,150127.0,80.6876,80.9545,80.6209,80.7734,150127.0
2023-06-13 10:25:00,84.75,84.85,84.56,84.65,28314.0,80.7639,80.8592,80.5828,80.6686,28314.0
2023-06-13 10:30:00,84.62,84.79,84.42,84.79,42096.0,80.64,80.802,80.4494,80.802,42096.0
2023-06-13 10:35:00,84.79,85.1,84.77,85.09,42511.0,80.802,81.0974,80.7829,81.0879,42511.0
2023-06-13 10:40:00,85.1,85.18,84.92,85.06,31141.0,81.0974,81.1736,80.9259,81.0593,31141.0
2023-06-13 10:45:00,85.05,85.26,85.01,85.22,30388.0,81.0497,81.2499,81.0116,81.2118,30388.0
2023-06-13 10:50:00,85.21,85.22,85.02,85.06,40722.0,81.2022,81.2118,81.0212,81.0593,40722.0
2023-06-13 10:55:00,85.08,85.23,85.0,85.04,39357.0,81.0783,81.2213,81.0021,81.0402,39357.0
2023-06-13 11:00:00,85.06,85.28,84.98,85.27,41266.0,81.0593,81.2689,80.983,81.2594,41266.0
2023-06-13 11:05:00,85.25,85.37,85.16,85.25,59075.0,81.2403,81.3547,81.1546,81.2403,59075.0
2023-06-13 11:10:00,85.26,85.43,85.14,85.36,37219.0,81.2499,81.4119,81.1355,81.3452,37219.0
2023-06-13 11:15:00,85.38,85.54,85.28,85.42,49954.0,81.3642,81.5167,81.2689,81.4023,49954.0
2023-06-13 11:20:00,85.43,85.65,85.33,85.47,59560.0,81.4119,81.6215,81.3166,81.45,59560.0
2023-06-13 11:25:00,85.48,85.57,85.41,85.47,38312.0,81.4595,81.5453,81.3928,81.45,38312.0
2023-06-13 11:30:00,85.48,85.6,85.45,85.46,128945.0,81.4595,81.5739,81.4309,81.4405,128945.0
2023-06-13 11:35:00,85.48,85.54,85.19,85.22,69273.0,81.4595,81.5167,81.1832,81.2118,69273.0
2023-06-13 11:40:00,85.22,85.29,85.09,85.18,24285.0,81.2118,81.2785,81.0879,81.1736,24285.0
2023-06-13 11:45:00,85.15,85.27,85.11,85.23,19980.0,81.145,81.2594,81.1069,81.2213,19980.0
2023-06-13 11:50:00,85.24,85.28,85.12,85.18,27985.0,81.2308,81.2689,81.1165,81.1736,27985.0
2023-06-13 11:55:00,85.2,85.37,85.09,85.14,46921.0,81.1927,81.3547,81.0879,81.1355,46921.0
2023-06-13 12:00:00,85.15,85.15,84.81,84.91,36922.0,81.145,81.145,80.821,80.9163,36922.0
2023-06-13 12:05:00,84.92,85.15,84.91,85.07,35065.0,80.9259,81.145,80.9163,81.0688,35065.0
2023-06-13 12:10:00,85.05,85.21,85.03,85.1,22495.0,81.0497,81.2022,81.0307,81.0974,22495.0
2023-06-13 12:15:00,85.09,85.27,85.08,85.26,22096.0,81.0879,81.2594,81.0783,81.2499,22096.0
2023-06-13 12:20:00,85.27,85.27,85.11,85.23,13711.0,81.2594,81.2594,81.1069,81.2213,13711.0
2023-06-13 12:25:00,85.24,85.33,85.1,85.29,18432.0,81.2308,81.3166,81.0974,81.2785,18432.0
2023-06-13 12:30:00,85.3,85.54,85.26,85.52,24832.0,81.288,81.5167,81.2499,81.4976,24832.0
2023-06-13 12:35:00,85.51,85.67,85.49,85.59,27247.0,81.4881,81.6406,81.4691,81.5643,27247.0
2023-06-13 12:40:00,85.57,85.65,85.55,85.61,22858.0,81.5453,81.6215,81.5262,81.5834,22858.0
2023-06-13 12:45:00,85.6,85.67,85.45,85.54,20128.0,81.5739,81.6406,81.4309,81.5167,20128.0
2023-06-13 12:50:00,85.53,85.72,85.51,85.64,16106.0,81.5072,81.6882,81.4881,81.612,16106.0
2023-06-13 12:55:00,85.63,85.75,85.63,85.72,15721.0,81.6025,81.7168,81.6025,81.6882,15721.0
2023-06-13 13:00:00,85.73,85.82,85.65,85.77,22382.0,81.6978,81.7835,81.6215,81.7359,22382.0
2023-06-13 13:05:00,85.75,85.79,85.37,85.42,19496.0,81.7168,81.7549,81.3547,81.4023,19496.0
2023-06-13 13:10:00,85.41,85.41,85.19,85.25,37260.0,81.3928,81.3928,81.1832,81.2403,37260.0
2023-06-13 13:15:00,85.24,85.39,85.24,85.38,12535.0,81.2308,81.3738,81.2308,81.3642,12535.0
2023-06-13 13:20:00,85.37,85.39,85.27,85.34,17123.0,81.3547,81.3738,81.2594,81.3261,17123.0
2023-06-13 13:25:00,85.34,85.37,85.18,85.35,31629.0,81.3261,81.3547,81.1736,81.3356,31629.0
2023-06-13 13:30:00,85.37,85.38,85.22,85.3,15103.0,81.3547,81.3642,81.2118,81.288,15103.0
2023-06-13 13:35:00,85.3,85.36,85.25,85.31,20241.0,81.288,81.3452,81.2403,81.2975,20241.0
2023-06-13 13:40:00,85.34,85.51,85.32,85.5,17524.0,81.3261,81.4881,81.307,81.4786,17524.0
2023-06-13 13:45:00,85.51,85.57,85.42,85.55,20452.0,81.4881,81.5453,81.4023,81.5262,20452.0
2023-06-13 13:50:00,85.56,85.56,85.37,85.39,20328.0,81.5358,81.5358,81.3547,81.3738,20328.0
2023-06-13 13:55:00,85.38,85.43,85.31,85.4,21199.0,81.3642,81.4119,81.2975,81.3833,21199.0
2023-06-13 14:00:00,85.39,85.46,85.32,85.4,20276.0,81.3738,81.4405,81.307,81.3833,20276.0
2023-06-13 14:05:00,85.42,85.53,85.37,85.41,22369.0,81.4023,81.5072,81.3547,81.3928,22369.0
2023-06-13 14:10:00,85.41,85.42,85.25,85.37,15343.0,81.3928,81.4023,81.2403,81.3547,15343.0
2023-06-13 14:15:00,85.39,85.39,85.18,85.29,18741.0,81.3738,81.3738,81.1736,81.2785,18741.0
2023-06-13 14:20:00,85.3,85.33,85.19,85.25,18796.0,81.288,81.3166,81.1832,81.2403,18796.0
2023-06-13 14:25:00,85.25,85.28,84.71,84.83,34340.0,81.2403,81.2689,80.7257,80.8401,34340.0
2023-06-13 14:30:00,84.82,84.96,84.65,84.84,28732.0,80.8306,80.964,80.6686,80.8496,28732.0
2023-06-13 14:35:00,84.85,84.97,84.81,84.97,22933.0,80.8592,80.9735,80.821,80.9735,22933.0
2023-06-13 14:40:00,84.98,85.25,84.95,85.22,51630.0,80.983,81.2403,80.9545,81.2118,51630.0
2023-06-13 14:45:00,85.2,85.34,85.13,85.24,45322.0,81.1927,81.3261,81.126,81.2308,45322.0
2023-06-13 14:50:00,85.25,85.49,85.24,85.47,41196.0,81.2403,81.4691,81.2308,81.45,41196.0
2023-06-13 14:55:00,85.46,85.61,85.46,85.6,37667.0,81.4405,81.5834,81.4405,81.5739,37667.0
2023-06-13 15:00:00,85.63,85.7,85.51,85.67,32661.0,81.6025,81.6692,81.4881,81.6406,32661.0
2023-06-13 15:05:00,85.68,85.84,85.66,85.75,58342.0,81.6501,81.8026,81.6311,81.7168,58342.0
2023-06-13 15:10:00,85.74,85.75,85.59,85.67,31305.0,81.7073,81.7168,81.5643,81.6406,31305.0
2023-06-13 15:15:00,85.66,85.76,85.63,85.71,26164.0,81.6311,81.7264,81.6025,81.6787,26164.0
2023-06-13 15:20:00,85.7,85.86,85.68,85.69,41731.0,81.6692,81.8216,81.6501,81.6596,41731.0
2023-06-13 15:25:00,85.7,85.7,85.48,85.51,39939.0,81.6692,81.6692,81.4595,81.4881,39939.0
2023-06-13 15:30:00,85.52,85.55,85.37,85.43,62817.0,81.4976,81.5262,81.3547,81.4119,62817.0
2023-06-13 15:35:00,85.42,85.58,85.33,85.54,60772.0,81.4023,81.5548,81.3166,81.5167,60772.0
2023-06-13 15:40:00,85.55,85.64,85.51,85.58,49203.0,81.5262,81.612,81.4881,81.5548,49203.0
2023-06-13 15:45:00,85.56,85.68,85.5,85.52,65177.0,81.5358,81.6501,81.4786,81.4976,65177.0
2023-06-13 15:50:00,85.53,85.65,85.43,85.63,123979.0,81.5072,81.6215,81.4119,81.6025,123979.0
2023-06-13 15:55:00,85.63,85.81,85.55,85.71,338593.0,81.6025,81.774,81.5262,81.6787,338593.0
2023-06-14 09:30:00,85.55,85.71,85.05,85.68,100064.0,81.5262,81.6787,81.0497,81.6501,100064.0
2023-06-14 09:35:00,85.69,85.7,85.09,85.45,24736.0,81.6596,81.6692,81.0879,81.4309,24736.0
2023-06-14 09:40:00,85.42,85.56,85.17,85.36,35537.0,81.4023,81.5358,81.1641,81.3452,35537.0
2023-06-14 09:45:00,85.34,85.62,85.29,85.4,31893.0,81.3261,81.5929,81.2785,81.3833,31893.0
2023-06-14 09:50:00,85.43,85.58,85.37,85.37,66930.0,81.4119,81.5548,81.3547,81.3547,66930.0
2023-06-14 09:55:00,85.34,85.44,85.22,85.4,21005.0,81.3261,81.4214,81.2118,81.3833,21005.0
2023-06-14 10:00:00,85.4,85.4,85.18,85.25,29755.0,81.3833,81.3833,81.1736,81.2403,29755.0
2023-06-14 10:05:00,85.24,85.49,85.24,85.44,42272.0,81.2308,81.4691,81.2308,81.4214,42272.0
2023-06-14 10:10:00,85.41,85.51,85.27,85.46,34296.0,81.3928,81.4881,81.2594,81.4405,34296.0
2023-06-14 10:15:00,85.48,85.72,85.43,85.66,31991.0,81.4595,81.6882,81.4119,81.6311,31991.0
2023-06-14 10:20:00,85.7,85.75,85.44,85.49,41992.0,81.6692,81.7168,81.4214,81.4691,41992.0
2023-06-14 10:25:00,85.5,85.64,85.42,85.62,36415.0,81.4786,81.612,81.4023,81.5929,36415.0
2023-06-14 10:30:00,85.63,85.82,85.53,85.78,32042.0,81.6025,81.7835,81.5072,81.7454,32042.0
2023-06-14 10:35:00,85.79,85.79,85.61,85.7,15873.0,81.7549,81.7549,81.5834,81.6692,15873.0
2023-06-14 10:40:00,85.7,85.84,85.57,85.63,16654.0,81.6692,81.8026,81.5453,81.6025,16654.0
2023-06-14 10:45:00,85.63,85.82,85.54,85.75,20355.0,81.6025,81.7835,81.5167,81.7168,20355.0
2023-06-14 10:50:00,85.8,85.86,85.72,85.72,21099.0,81.7645,81.8216,81.6882,81.6882,21099.0
2023-06-14 10:55:00,85.73,85.99,85.69,85.92,24442.0,81.6978,81.9455,81.6596,81.8788,24442.0
2023-06-14 11:00:00,85.93,86.0,85.82,85.9,50579.0,81.8884,81.9551,81.7835,81.8598,50579.0
2023-06-14 11:05:00,85.91,85.96,85.79,85.91,27929.0,81.8693,81.9169,81.7549,81.8693,27929.0
2023-06-14 11:10:00,85.91,86.0,85.88,85.96,27007.0,81.8693,81.9551,81.8407,81.9169,27007.0
2023-06-14 11:15:00,85.97,86.01,85.94,85.97,41200.0,81.9265,81.9646,81.8979,81.9265,41200.0
2023-06-14 11:20:00,85.98,86.3,85.96,86.24,34174.0,81.936,82.241,81.9169,82.1838,34174.0
2023-06-14 11:25:00,86.25,86.51,86.25,86.48,41594.0,82.1933,82.4411,82.1933,82.4125,41594.0
2023-06-14 11:30:00,86.48,86.59,86.41,86.43,28132.0,82.4125,82.5173,82.3458,82.3648,28132.0
2023-06-14 11:35:00,86.43,86.64,86.42,86.64,15735.0,82.3648,82.565,82.3553,82.565,15735.0
2023-06-14 11:40:00,86.65,86.72,86.57,86.57,30899.0,82.5745,82.6412,82.4983,82.4983,30899.0
2023-06-14 11:45:00,86.57,86.75,86.57,86.7,30909.0,82.4983,82.6698,82.4983,82.6221,30909.0
2023-06-14 11:50:00,86.71,86.75,86.57,86.71,49510.0,82.6317,82.6698,82.4983,82.6317,49510.0
2023-06-14 11:55:00,86.71,86.71,86.6,86.67,43708.0,82.6317,82.6317,82.5268,82.5936,43708.0
2023-06-14 12:00:00,86.68,86.75,86.6,86.68,44831.0,82.6031,82.6698,82.5268,82.6031,44831.0
2023-06-14 12:05:00,86.67,86.78,86.58,86.7,73016.0,82.5936,82.6984,82.5078,82.6221,73016.0
2023-06-14 12:10:00,86.72,86.85,86.71,86.79,20455.0,82.6412,82.7651,82.6317,82.7079,20455.0
2023-06-14 12:15:00,86.79,86.9,86.73,86.87,36005.0,82.7079,82.8127,82.6507,82.7841,36005.0
2023-06-14 12:20:00,86.86,86.98,86.75,86.76,83054.0,82.7746,82.889,82.6698,82.6793,83054.0
2023-06-14 12:25:00,86.76,86.79,86.66,86.75,27040.0,82.6793,82.7079,82.584,82.6698,27040.0
2023-06-14 12:30:00,86.76,86.8,86.67,86.75,100192.0,82.6793,82.7174,82.5936,82.6698,100192.0
2023-06-14 12:35:00,86.75,86.87,86.73,86.83,45629.0,82.6698,82.7841,82.6507,82.746,45629.0
2023-06-14 12:40:00,86.84,86.96,86.84,86.92,29410.0,82.7556,82.8699,82.7556,82.8318,29410.0
2023-06-14 12:45:00,86.92,87.07,86.91,87.06,61971.0,82.8318,82.9747,82.8223,82.9652,61971.0
2023-06-14 12:50:00,87.04,87.13,86.99,87.03,31282.0,82.9461,83.0319,82.8985,82.9366,31282.0
2023-06-14 12:55:00,87.03,87.06,86.98,87.05,20925.0,82.9366,82.9652,82.889,82.9557,20925.0
2023-06-14 13:00:00,87.04,87.07,86.86,86.92,68325.0,82.9461,82.9747,82.7746,82.8318,68325.0
2023-06-14 13:05:00,86.92,86.92,86.82,86.84,33695.0,82.8318,82.8318,82.7365,82.7556,33695.0
2023-06-14 13:10:00,86.83,86.89,86.7,86.89,49214.0,82.746,82.8032,82.6221,82.8032,49214.0
2023-06-14 13:15:00,86.89,86.9,86.53,86.53,63424.0,82.8032,82.8127,82.4601,82.4601,63424.0
2023-06-14 13:20:00,86.52,86.59,86.41,86.57,51969.0,82.4506,82.5173,82.3458,82.4983,51969.0
2023-06-14 13:25:00,86.57,86.67,86.31,86.41,51550.0,82.4983,82.5936,82.2505,82.3458,51550.0
2023-06-14 13:30:00,86.4,86.53,86.32,86.53,19729.0,82.3363,82.4601,82.26,82.4601,19729.0
2023-06-14 13:35:00,86.52,86.68,86.48,86.68,26254.0,82.4506,82.6031,82.4125,82.6031,26254.0
2023-06-14 13:40:00,86.68,86.72,86.52,86.53,100824.0,82.6031,82.6412,82.4506,82.4601,100824.0
2023-06-14 13:45:00,86.52,86.65,86.49,86.64,23070.0,82.4506,82.5745,82.422,82.565,23070.0
2023-06-14 13:50:00,86.64,86.69,86.57,86.66,13385.0,82.565,82.6126,82.4983,82.584,13385.0
2023-06-14 13:55:00,86.64,86.77,86.6,86.73,14455.0,82.565,82.6888,82.5268,82.6507,14455.0
2023-06-14 14:00:00,86.64,86.68,85.95,86.18,80654.0,82.565,82.6031,81.9074,82.1266,80654.0
2023-06-14 14:05:00,86.14,86.14,85.41,85.82,29636.0,82.0885,82.0885,81.3928,81.7835,29636.0
2023-06-14 14:10:00,85.82,86.06,85.75,85.91,15767.0,81.7835,82.0122,81.7168,81.8693,15767.0
2023-06-14 14:15:00,85.93,86.0,85.43,85.59,27555.0,81.8884,81.9551,81.4119,81.5643,27555.0
2023-06-14 14:20:00,85.56,85.83,85.44,85.55,12928.0,81.5358,81.7931,81.4214,81.5262,12928.0
2023-06-14 14:25:00,85.51,85.51,85.3,85.51,20362.0,81.4881,81.4881,81.288,81.4881,20362.0
2023-06-14 14:30:00,85.49,85.67,85.26,85.41,21963.0,81.4691,81.6406,81.2499,81.3928,21963.0
2023-06-14 14:35:00,85.43,85.87,85.35,85.69,54686.0,81.4119,81.8312,81.3356,81.6596,54686.0
2023-06-14 14:40:00,85.65,86.28,85.59,86.16,43117.0,81.6215,82.2219,81.5643,82.1075,43117.0
2023-06-14 14:45:00,86.21,86.42,85.98,86.4,24222.0,82.1552,82.3553,81.936,82.3363,24222.0
2023-06-14 14:50:00,86.42,86.56,86.09,86.35,24301.0,82.3553,82.4887,82.0408,82.2886,24301.0
2023-06-14 14:55:00,86.33,86.49,86.21,86.3,17094.0,82.2695,82.422,82.1552,82.241,17094.0
2023-06-14 15:00:00,86.35,86.52,86.26,86.44,15312.0,82.2886,82.4506,82.2028,82.3744,15312.0
2023-06-14 15:05:00,86.41,87.02,86.41,86.99,24025.0,82.3458,82.9271,82.3458,82.8985,24025.0
2023-06-14 15:10:00,86.98,87.0,86.4,86.4,22750.0,82.889,82.908,82.3363,82.3363,22750.0
2023-06-14 15:15:00,86.39,86.41,86.09,86.31,21110.0,82.3267,82.3458,82.0408,82.2505,21110.0
2023-06-14 15:20:00,86.29,86.66,86.26,86.54,18498.0,82.2314,82.584,82.2028,82.4697,18498.0
2023-06-14 15:25:00,86.58,86.74,86.42,86.43,20959.0,82.5078,82.6603,82.3553,82.3648,20959.0
2023-06-14 15:30:00,86.42,86.47,86.24,86.43,21207.0,82.3553,82.403,82.1838,82.3648,21207.0
2023-06-14 15:35:00,86.44,86.54,86.43,86.49,24879.0,82.3744,82.4697,82.3648,82.422,24879.0
2023-06-14 15:40:00,86.53,86.56,86.34,86.38,35551.0,82.4601,82.4887,82.2791,82.3172,35551.0
2023-06-14 15:45:00,86.38,86.38,86.02,86.1,51408.0,82.3172,82.3172,81.9741,82.0504,51408.0
2023-06-14 15:50:00,86.08,86.22,85.76,86.15,79773.0,82.0313,82.1647,81.7264,82.098,79773.0
2023-06-14 15:55:00,86.18,86.81,86.18,86.66,397032.0,82.1266,82.727,82.1266,82.584,397032.0
2023-06-15 09:30:00,85.75,86.03,85.67,85.89,87560.0,81.7168,81.9837,81.6406,81.8502,87560.0
2023-06-15 09:35:00,85.9,86.13,85.82,86.06,35467.0,81.8598,82.079,81.7835,82.0122,35467.0
2023-06-15 09:40:00,86.0,86.0,85.61,85.77,25791.0,81.9551,81.9551,81.5834,81.7359,25791.0
2023-06-15 09:45:00,85.78,85.78,85.45,85.59,25930.0,81.7454,81.7454,81.4309,81.5643,25930.0
2023-06-15 09:50:00,85.72,85.9,85.49,85.57,18428.0,81.6882,81.8598,81.4691,81.5453,18428.0
2023-06-15 09:55:00,85.53,85.8,85.45,85.61,23266.0,81.5072,81.7645,81.4309,81.5834,23266.0
2023-06-15 10:00:00,85.63,85.9,85.63,85.8,31442.0,81.6025,81.8598,81.6025,81.7645,31442.0
2023-06-15 10:05:00,85.84,85.86,85.64,85.77,30172.0,81.8026,81.8216,81.612,81.7359,30172.0
2023-06-15 10:10:00,85.77,86.01,85.69,85.72,26258.0,81.7359,81.9646,81.6596,81.6882,26258.0
2023-06-15 10:15:00,85.67,85.74,85.49,85.59,24586.0,81.6406,81.7073,81.4691,81.5643,24586.0
2023-06-15 10:20:00,85.63,85.74,85.53,85.67,17813.0,81.6025,81.7073,81.5072,81.6406,17813.0
2023-06-15 10:25:00,85.69,86.06,85.65,85.97,17071.0,81.6596,82.0122,81.6215,81.9265,17071.0
2023-06-15 10:30:00,85.98,86.02,85.63,85.84,35703.0,81.936,81.9741,81.6025,81.8026,35703.0
2023-06-15 10:35:00,85.84,85.93,85.76,85.79,49527.0,81.8026,81.8884,81.7264,81.7549,49527.0
2023-06-15 10:40:00,85.81,86.24,85.77,86.11,17896.0,81.774,82.1838,81.7359,82.0599,17896.0
2023-06-15 10:45:00,86.12,86.36,86.03,86.34,24382.0,82.0694,82.2981,81.9837,82.2791,24382.0
2023-06-15 10:50:00,86.34,86.34,86.06,86.12,18957.0,82.2791,82.2791,82.0122,82.0694,18957.0
2023-06-15 10:55:00,86.11,86.22,86.04,86.17,44957.0,82.0599,82.1647,81.9932,82.1171,44957.0
2023-06-15 11:00:00,86.15,86.16,85.8,85.93,23383.0,82.098,82.1075,81.7645,81.8884,23383.0
2023-06-15 11:05:00,85.92,85.94,85.75,85.9,13400.0,81.8788,81.8979,81.7168,81.8598,13400.0
2023-06-15 11:10:00,85.92,86.0,85.85,86.0,11856.0,81.8788,81.9551,81.8121,81.9551,11856.0
2023-06-15 11:15:00,86.0,86.13,85.92,85.94,12428.0,81.9551,82.079,81.8788,81.8979,12428.0
2023-06-15 11:20:00,85.93,86.08,85.93,85.98,8776.0,81.8884,82.0313,81.8884,81.936,8776.0
2023-06-15 11:25:00,85.96,86.02,85.9,85.96,19528.0,81.9169,81.9741,81.8598,81.9169,19528.0
2023-06-15 11:30:00,85.95,86.03,85.89,86.02,12045.0,81.9074,81.9837,81.8502,81.9741,12045.0
2023-06-15 11:35:00,86.02,86.31,86.02,86.23,17393.0,81.9741,82.2505,81.9741,82.1742,17393.0
2023-06-15 11:40:00,86.25,86.38,86.23,86.29,14420.0,82.1933,82.3172,82.1742,82.2314,14420.0
2023-06-15 11:45:00,86.31,86.36,85.97,86.01,13898.0,82.2505,82.2981,81.9265,81.9646,13898.0
2023-06-15 11:50:00,85.99,86.06,85.9,86.03,14190.0,81.9455,82.0122,81.8598,81.9837,14190.0
2023-06-15 11:55:00,86.01,86.13,86.01,86.1,2948.0,81.9646,82.079,81.9646,82.0504,2948.0
2023-06-15 12:00:00,86.15,86.3,86.14,86.2,9312.0,82.098,82.241,82.0885,82.1457,9312.0
2023-06-15 12:05:00,86.19,86.2,86.08,86.12,26596.0,82.1361,82.1457,82.0313,82.0694,26596.0
2023-06-15 12:10:00,86.15,86.15,85.85,85.86,10020.0,82.098,82.098,81.8121,81.8216,10020.0
2023-06-15 12:15:00,85.84,85.93,85.8,85.84,8528.0,81.8026,81.8884,81.7645,81.8026,8528.0
2023-06-15 12:20:00,85.81,85.95,85.81,85.9,9274.0,81.774,81.9074,81.774,81.8598,9274.0
2023-06-15 12:25:00,85.88,85.96,85.84,85.96,7273.0,81.8407,81.9169,81.8026,81.9169,7273.0
2023-06-15 12:30:00,85.97,86.0,85.8,85.81,10281.0,81.9265,81.9551,81.7645,81.774,10281.0
2023-06-15 12:35:00,85.83,85.84,85.7,85.81,10787.0,81.7931,81.8026,81.6692,81.774,10787.0
2023-06-15 12:40:00,85.8,85.88,85.79,85.81,6793.0,81.7645,81.8407,81.7549,81.774,6793.0
2023-06-15 12:45:00,85.79,85.81,85.64,85.78,30657.0,81.7549,81.774,81.612,81.7454,30657.0
2023-06-15 12:50:00,85.75,85.79,85.71,85.71,7892.0,81.7168,81.7549,81.6787,81.6787,7892.0
2023-06-15 12:55:00,85.7,85.85,85.67,85.76,15222.0,81.6692,81.8121,81.6406,81.7264,15222.0
2023-06-15 13:00:00,85.77,85.77,85.65,85.66,7731.0,81.7359,81.7359,81.6215,81.6311,7731.0
2023-06-15 13:05:00,85.66,85.67,85.48,85.49,10165.0,81.6311,81.6406,81.4595,81.4691,10165.0
2023-06-15 13:10:00,85.47,85.53,85.38,85.38,9110.0,81.45,81.5072,81.3642,81.3642,9110.0
2023-06-15 13:15:00,85.34,85.45,85.34,85.41,8960.0,81.3261,81.4309,81.3261,81.3928,8960.0
2023-06-15 13:20:00,85.42,85.55,85.4,85.53,5604.0,81.4023,81.5262,81.3833,81.5072,5604.0
2023-06-15 13:25:00,85.51,85.53,85.45,85.5,6000.0,81.4881,81.5072,81.4309,81.4786,6000.0
2023-06-15 13:30:00,85.51,85.62,85.5,85.62,6805.0,81.4881,81.5929,81.4786,81.5929,6805.0
2023-06-15 13:35:00,85.62,85.7,85.58,85.63,10812.0,81.5929,81.6692,81.5548,81.6025,10812.0
2023-06-15 13:40:00,85.65,85.68,85.57,85.6,29689.0,81.6215,81.6501,81.5453,81.5739,29689.0
2023-06-15 13:45:00,85.62,85.65,85.56,85.59,29668.0,81.5929,81.6215,81.5358,81.5643,29668.0
2023-06-15 13:50:00,85.6,85.61,85.48,85.6,14927.0,81.5739,81.5834,81.4595,81.5739,14927.0
2023-06-15 13:55:00,85.65,85.65,85.6,85.65,17403.0,81.6215,81.6215,81.5739,81.6215,17403.0
2023-06-15 14:00:00,85.65,85.8,85.64,85.8,17830.0,81.6215,81.7645,81.612,81.7645,17830.0
2023-06-15 14:05:00,85.78,85.82,85.7,85.73,14999.0,81.7454,81.7835,81.6692,81.6978,14999.0
2023-06-15 14:10:00,85.73,85.82,85.67,85.69,14882.0,81.6978,81.7835,81.6406,81.6596,14882.0
2023-06-15 14:15:00,85.64,85.67,85.52,85.52,14144.0,81.612,81.6406,81.4976,81.4976,14144.0
2023-06-15 14:20:00,85.48,85.6,85.47,85.6,8345.0,81.4595,81.5739,81.45,81.5739,8345.0
2023-06-15 14:25:00,85.6,85.66,85.54,85.63,10966.0,81.5739,81.6311,81.5167,81.6025,10966.0
2023-06-15 14:30:00,85.63,85.72,85.59,85.63,20469.0,81.6025,81.6882,81.5643,81.6025,20469.0
2023-06-15 14:35:00,85.64,85.87,85.64,85.79,12267.0,81.612,81.8312,81.612,81.7549,12267.0
2023-06-15 14:40:00,85.78,85.98,85.78,85.96,13878.0,81.7454,81.936,81.7454,81.9169,13878.0
2023-06-15 14:45:00,85.97,85.97,85.82,85.86,32502.0,81.9265,81.9265,81.7835,81.8216,32502.0
2023-06-15 14:50:00,85.85,86.2,85.85,86.19,18040.0,81.8121,82.1457,81.8121,82.1361,18040.0
2023-06-15 14:55:00,86.19,86.36,86.14,86.27,17723.0,82.1361,82.2981,82.0885,82.2124,17723.0
2023-06-15 15:00:00,86.28,86.34,86.1,86.15,13473.0,82.2219,82.2791,82.0504,82.098,13473.0
2023-06-15 15:05:00,86.15,86.15,86.01,86.13,17573.0,82.098,82.098,81.9646,82.079,17573.0
2023-06-15 15:10:00,86.11,86.17,85.97,86.17,14343.0,82.0599,82.1171,81.9265,82.1171,14343.0
2023-06-15 15:15:00,86.17,86.24,86.02,86.02,15412.0,82.1171,82.1838,81.9741,81.9741,15412.0
2023-06-15 15:20:00,86.0,86.08,85.91,85.94,12382.0,81.9551,82.0313,81.8693,81.8979,12382.0
2023-06-15 15:25:00,85.94,86.14,85.88,86.14,17885.0,81.8979,82.0885,81.8407,82.0885,17885.0
2023-06-15 15:30:00,86.15,86.24,86.03,86.03,22799.0,82.098,82.1838,81.9837,81.9837,22799.0
2023-06-15 15:35:00,86.05,86.09,85.94,85.97,25102.0,82.0027,82.0408,81.8979,81.9265,25102.0
2023-06-15 15:40:00,85.98,86.04,85.9,85.96,26572.0,81.936,81.9932,81.8598,81.9169,26572.0
2023-06-15 15:45:00,85.95,86.07,85.83,85.93,48125.0,81.9074,82.0218,81.7931,81.8884,48125.0
2023-06-15 15:50:00,85.95,86.09,85.61,85.64,106486.0,81.9074,82.0408,81.5834,81.612,106486.0
2023-06-15 15:55:00,85.64,85.64,85.27,85.36,413397.0,81.612,81.612,81.2594,81.3452,413397.0
2023-06-16 09:30:00,86.27,86.44,85.37,85.45,697340.0,82.2124,82.3744,81.3547,81.4309,697340.0
2023-06-16 09:35:00,85.55,85.77,85.31,85.68,16067.0,81.5262,81.7359,81.2975,81.6501,16067.0
2023-06-16 09:40:00,85.71,86.02,85.37,85.54,19769.0,81.6787,81.9741,81.3547,81.5167,19769.0
2023-06-16 09:45:00,85.56,85.81,85.28,85.71,15072.0,81.5358,81.774,81.2689,81.6787,15072.0
2023-06-16 09:50:00,85.75,85.93,85.6,85.64,12364.0,81.7168,81.8884,81.5739,81.612,12364.0
2023-06-16 09:55:00,85.68,85.77,85.4,85.53,9823.0,81.6501,81.7359,81.3833,81.5072,9823.0
2023-06-16 10:00:00,85.57,86.09,85.55,86.03,25521.0,81.5453,82.0408,81.5262,81.9837,25521.0
2023-06-16 10:05:00,86.04,86.14,85.84,85.93,30123.0,81.9932,82.0885,81.8026,81.8884,30123.0
2023-06-16 10:10:00,85.94,86.16,85.75,85.82,47128.0,81.8979,82.1075,81.7168,81.7835,47128.0
2023-06-16 10:15:00,85.81,85.81,85.55,85.77,20439.0,81.774,81.774,81.5262,81.7359,20439.0
2023-06-16 10:20:00,85.74,86.07,85.7,86.04,18729.0,81.7073,82.0218,81.6692,81.9932,18729.0
2023-06-16 10:25:00,86.04,86.08,85.84,85.87,12072.0,81.9932,82.0313,81.8026,81.8312,12072.0
2023-06-16 10:30:00,85.87,86.07,85.84,86.04,15537.0,81.8312,82.0218,81.8026,81.9932,15537.0
2023-06-16 10:35:00,86.04,86.1,85.79,85.82,15442.0,81.9932,82.0504,81.7549,81.7835,15442.0
2023-06-16 10:40:00,85.82,85.82,85.51,85.57,13621.0,81.7835,81.7835,81.4881,81.5453,13621.0
2023-06-16 10:45:00,85.57,85.68,85.44,85.56,16610.0,81.5453,81.6501,81.4214,81.5358,16610.0
2023-06-16 10:50:00,85.56,85.73,85.45,85.72,16989.0,81.5358,81.6978,81.4309,81.6882,16989.0
2023-06-16 10:55:00,85.73,85.84,85.56,85.59,15435.0,81.6978,81.8026,81.5358,81.5643,15435.0
2023-06-16 11:00:00,85.6,85.64,85.47,85.5,13863.0,81.5739,81.612,81.45,81.4786,13863.0
2023-06-16 11:05:00,85.52,85.72,85.46,85.7,10534.0,81.4976,81.6882,81.4405,81.6692,10534.0
2023-06-16 11:10:00,85.69,85.7,85.58,85.65,25611.0,81.6596,81.6692,81.5548,81.6215,25611.0
2023-06-16 11:15:00,85.64,85.64,85.35,85.35,13880.0,81.612,81.612,81.3356,81.3356,13880.0
2023-06-16 11:20:00,85.31,85.41,85.15,85.23,14665.0,81.2975,81.3928,81.145,81.2213,14665.0
2023-06-16 11:25:00,85.23,85.28,84.96,85.06,22574.0,81.2213,81.2689,80.964,81.0593,22574.0
2023-06-16 11:30:00,85.05,85.2,85.05,85.13,18515.0,81.0497,81.1927,81.0497,81.126,18515.0
2023-06-16 11:35:00,85.12,85.13,84.85,84.87,18048.0,81.1165,81.126,80.8592,80.8782,18048.0
2023-06-16 11:40:00,84.89,85.09,84.89,85.06,13432.0,80.8973,81.0879,80.8973,81.0593,13432.0
2023-06-16 11:45:00,85.07,85.16,84.89,84.97,11817.0,81.0688,81.1546,80.8973,80.9735,11817.0
2023-06-16 11:50:00,84.97,85.23,84.9,85.23,20392.0,80.9735,81.2213,80.9068,81.2213,20392.0
2023-06-16 11:55:00,85.23,85.28,85.17,85.22,15223.0,81.2213,81.2689,81.1641,81.2118,15223.0
2023-06-16 12:00:00,85.21,85.54,85.15,85.43,176995.0,81.2022,81.5167,81.145,81.4119,176995.0
2023-06-16 12:05:00,85.45,85.53,85.34,85.44,6810.0,81.4309,81.5072,81.3261,81.4214,6810.0
2023-06-16 12:10:00,85.47,85.56,85.38,85.38,10369.0,81.45,81.5358,81.3642,81.3642,10369.0
2023-06-16 12:15:00,85.39,85.56,85.37,85.54,8808.0,81.3738,81.5358,81.3547,81.5167,8808.0
2023-06-16 12:20:00,85.55,85.68,85.52,85.68,10096.0,81.5262,81.6501,81.4976,81.6501,10096.0
2023-06-16 12:25:00,85.7,85.73,85.62,85.66,11188.0,81.6692,81.6978,81.5929,81.6311,11188.0
2023-06-16 12:30:00,85.66,85.84,85.62,85.81,13379.0,81.6311,81.8026,81.5929,81.774,13379.0
2023-06-16 12:35:00,85.82,85.87,85.78,85.87,11608.0,81.7835,81.8312,81.7454,81.8312,11608.0
2023-06-16 12:40:00,85.86,85.87,85.8,85.82,16170.0,81.8216,81.8312,81.7645,81.7835,16170.0
2023-06-16 12:45:00,85.82,85.96,85.81,85.95,15785.0,81.7835,81.9169,81.774,81.9074,15785.0
2023-06-16 12:50:00,85.93,86.07,85.9,86.04,21187.0,81.8884,82.0218,81.8598,81.9932,21187.0
2023-06-16 12:55:00,86.04,86.09,85.98,85.99,12486.0,81.9932,82.0408,81.936,81.9455,12486.0
2023-06-16 13:00:00,86.0,86.02,85.93,85.97,12644.0,81.9551,81.9741,81.8884,81.9265,12644.0
2023-06-16 13:05:00,85.95,85.95,85.82,85.82,10768.0,81.9074,81.9074,81.7835,81.7835,10768.0
2023-06-16 13:10:00,85.82,85.82,85.64,85.73,13029.0,81.7835,81.7835,81.612,81.6978,13029.0
2023-06-16 13:15:00,85.76,85.78,85.71,85.72,8061.0,81.7264,81.7454,81.6787,81.6882,8061.0
2023-06-16 13:20:00,85.72,85.73,85.61,85.7,9869.0,81.6882,81.6978,81.5834,81.6692,9869.0
2023-06-16 13:25:00,85.73,85.85,85.66,85.69,17891.0,81.6978,81.8121,81.6311,81.6596,17891.0
2023-06-16 13:30:00,85.7,85.75,85.66,85.66,9090.0,81.6692,81.7168,81.6311,81.6311,9090.0
2023-06-16 13:35:00,85.66,85.73,85.6,85.73,12140.0,81.6311,81.6978,81.5739,81.6978,12140.0
2023-06-16 13:40:00,85.73,85.74,85.66,85.68,7327.0,81.6978,81.7073,81.6311,81.6501,7327.0
2023-06-16 13:45:00,85.69,85.69,85.47,85.5,11717.0,81.6596,81.6596,81.45,81.4786,11717.0
2023-06-16 13:50:00,85.48,85.65,85.48,85.63,12125.0,81.4595,81.6215,81.4595,81.6025,12125.0
2023-06-16 13:55:00,85.63,85.63,85.53,85.58,12946.0,81.6025,81.6025,81.5072,81.5548,12946.0
2023-06-16 14:00:00,85.57,85.6,85.4,85.43,11671.0,81.5453,81.5739,81.3833,81.4119,11671.0
2023-06-16 14:05:00,85.44,85.54,85.41,85.54,10811.0,81.4214,81.5167,81.3928,81.5167,10811.0
2023-06-16 14:10:00,85.53,85.55,85.31,85.32,11488.0,81.5072,81.5262,81.2975,81.307,11488.0
2023-06-16 14:15:00,85.31,85.38,85.25,85.3,21053.0,81.2975,81.3642,81.2403,81.288,21053.0
2023-06-16 14:20:00,85.31,85.36,85.21,85.35,10589.0,81.2975,81.3452,81.2022,81.3356,10589.0
2023-06-16 14:25:00,85.35,85.42,85.32,85.42,12271.0,81.3356,81.4023,81.307,81.4023,12271.0
2023-06-16 14:30:00,85.42,85.46,85.24,85.37,23414.0,81.4023,81.4405,81.2308,81.3547,23414.0
2023-06-16 14:35:00,85.36,85.62,85.36,85.6,14242.0,81.3452,81.5929,81.3452,81.5739,14242.0
2023-06-16 14:40:00,85.61,85.63,85.55,85.57,12846.0,81.5834,81.6025,81.5262,81.5453,12846.0
2023-06-16 14:45:00,85.58,85.62,85.56,85.58,15532.0,81.5548,81.5929,81.5358,81.5548,15532.0
2023-06-16 14:50:00,85.58,85.79,85.54,85.66,15153.0,81.5548,81.7549,81.5167,81.6311,15153.0
2023-06-16 14:55:00,85.67,85.71,85.6,85.64,20365.0,81.6406,81.6787,81.5739,81.612,20365.0
2023-06-16 15:00:00,85.66,85.68,85.46,85.61,13373.0,81.6311,81.6501,81.4405,81.5834,13373.0
2023-06-16 15:05:00,85.61,85.66,85.51,85.65,12745.0,81.5834,81.6311,81.4881,81.6215,12745.0
2023-06-16 15:10:00,85.64,85.65,85.44,85.45,15584.0,81.612,81.6215,81.4214,81.4309,15584.0
2023-06-16 15:15:00,85.45,85.52,85.39,85.48,19207.0,81.4309,81.4976,81.3738,81.4595,19207.0
2023-06-16 15:20:00,85.49,85.57,85.42,85.5,22449.0,81.4691,81.5453,81.4023,81.4786,22449.0
2023-06-16 15:25:00,85.47,85.54,85.4,85.47,26369.0,81.45,81.5167,81.3833,81.45,26369.0
2023-06-16 15:30:00,85.45,85.76,85.45,85.71,20649.0,81.4309,81.7264,81.4309,81.6787,20649.0
2023-06-16 15:35:00,85.72,85.82,85.67,85.76,18359.0,81.6882,81.7835,81.6406,81.7264,18359.0
2023-06-16 15:40:00,85.74,85.74,85.56,85.59,22946.0,81.7073,81.7073,81.5358,81.5643,22946.0
2023-06-16 15:45:00,85.59,85.74,85.58,85.63,39477.0,81.5643,81.7073,81.5548,81.6025,39477.0
2023-06-16 15:50:00,85.65,86.19,85.62,85.75,214315.0,81.6215,82.1361,81.5929,81.7168,214315.0
2023-06-16 15:55:00,85.75,85.75,85.43,85.47,286760.0,81.7168,81.7168,81.4119,81.45,286760.0
2023-06-20 09:30:00,84.73,85.18,84.71,85.18,145363.0,80.7448,81.1736,80.7257,81.1736,145363.0
2023-06-20 09:35:00,85.17,85.26,84.39,84.47,31216.0,81.1641,81.2499,80.4208,80.497,31216.0
2023-06-20 09:40:00,84.42,84.67,84.29,84.55,37072.0,80.4494,80.6876,80.3255,80.5733,37072.0
2023-06-20 09:45:00,84.42,84.44,83.92,83.95,42557.0,80.4494,80.4684,79.9729,80.0015,42557.0
2023-06-20 09:50:00,83.94,84.35,83.87,84.0,57363.0,79.992,80.3827,79.9252,80.0491,57363.0
2023-06-20 09:55:00,84.02,84.08,83.68,83.87,43065.0,80.0682,80.1254,79.7442,79.9252,43065.0
2023-06-20 10:00:00,83.84,83.9,83.59,83.63,45296.0,79.8967,79.9538,79.6584,79.6965,45296.0
2023-06-20 10:05:00,83.64,83.76,83.52,83.69,29476.0,79.7061,79.8204,79.5917,79.7537,29476.0
2023-06-20 10:10:00,83.67,83.85,83.44,83.44,22243.0,79.7347,79.9062,79.5155,79.5155,22243.0
2023-06-20 10:15:00,83.45,83.47,83.19,83.24,31628.0,79.525,79.5441,79.2772,79.3249,31628.0
2023-06-20 10:20:00,83.22,83.44,83.14,83.41,55863.0,79.3058,79.5155,79.2296,79.4869,55863.0
2023-06-20 10:25:00,83.4,83.45,83.19,83.42,35143.0,79.4774,79.525,79.2772,79.4964,35143.0
2023-06-20 10:30:00,83.44,83.62,83.33,83.56,19665.0,79.5155,79.687,79.4106,79.6298,19665.0
2023-06-20 10:35:00,83.55,83.55,83.25,83.34,70951.0,79.6203,79.6203,79.3344,79.4202,70951.0
2023-06-20 10:40:00,83.34,83.7,83.34,83.62,18167.0,79.4202,79.7632,79.4202,79.687,18167.0
2023-06-20 10:45:00,83.62,83.73,83.49,83.54,10864.0,79.687,79.7918,79.5631,79.6108,10864.0
2023-06-20 10:50:00,83.53,83.62,83.48,83.59,11293.0,79.6012,79.687,79.5536,79.6584,11293.0
2023-06-20 10:55:00,83.58,83.62,83.44,83.49,9360.0,79.6489,79.687,79.5155,79.5631,9360.0
2023-06-20 11:00:00,83.46,83.91,83.46,83.86,19558.0,79.5345,79.9634,79.5345,79.9157,19558.0
2023-06-20 11:05:00,83.87,83.96,83.79,83.81,25995.0,79.9252,80.011,79.849,79.8681,25995.0
2023-06-20 11:10:00,83.8,83.8,83.46,83.59,17770.0,79.8585,79.8585,79.5345,79.6584,17770.0
2023-06-20 11:15:00,83.59,83.59,83.41,83.5,11003.0,79.6584,79.6584,79.4869,79.5727,11003.0
2023-06-20 11:20:00,83.5,83.56,83.41,83.45,11527.0,79.5727,79.6298,79.4869,79.525,11527.0
2023-06-20 11:25:00,83.46,83.68,83.43,83.68,24560.0,79.5345,79.7442,79.5059,79.7442,24560.0
2023-06-20 11:30:00,83.67,83.82,83.67,83.79,24130.0,79.7347,79.8776,79.7347,79.849,24130.0
2023-06-20 11:35:00,83.78,83.89,83.76,83.88,18588.0,79.8395,79.9443,79.8204,79.9348,18588.0
2023-06-20 11:40:00,83.87,83.98,83.84,83.89,25431.0,79.9252,80.0301,79.8967,79.9443,25431.0
2023-06-20 11:45:00,83.86,84.04,83.86,83.96,26914.0,79.9157,80.0873,79.9157,80.011,26914.0
2023-06-20 11:50:00,83.98,84.13,83.97,84.05,15082.0,80.0301,80.173,80.0205,80.0968,15082.0
2023-06-20 11:55:00,84.05,84.19,84.05,84.09,15092.0,80.0968,80.2302,80.0968,80.1349,15092.0
2023-06-20 12:00:00,84.1,84.15,84.01,84.02,14379.0,80.1444,80.1921,80.0587,80.0682,14379.0
2023-06-20 12:05:00,84.04,84.21,84.03,84.1,16315.0,80.0873,80.2493,80.0777,80.1444,16315.0
2023-06-20 12:10:00,84.09,84.21,84.09,84.12,11583.0,80.1349,80.2493,80.1349,80.1635,11583.0
2023-06-20 12:15:00,84.1,84.15,84.03,84.11,15256.0,80.1444,80.1921,80.0777,80.154,15256.0
2023-06-20 12:20:00,84.1,84.3,84.09,84.28,22565.0,80.1444,80.335,80.1349,80.316,22565.0
2023-06-20 12:25:00,84.26,84.43,84.26,84.39,16537.0,80.2969,80.4589,80.2969,80.4208,16537.0
2023-06-20 12:30:00,84.4,84.41,84.24,84.3,11588.0,80.4303,80.4398,80.2778,80.335,11588.0
2023-06-20 12:35:00,84.3,84.39,84.22,84.3,26473.0,80.335,80.4208,80.2588,80.335,26473.0
2023-06-20 12:40:00,84.33,84.4,84.25,84.32,13050.0,80.3636,80.4303,80.2874,80.3541,13050.0
2023-06-20 12:45:00,84.35,84.35,84.22,84.28,11026.0,80.3827,80.3827,80.2588,80.316,11026.0
2023-06-20 12:50:00,84.29,84.46,84.29,84.44,21668.0,80.3255,80.4875,80.3255,80.4684,21668.0
2023-06-20 12:55:00,84.45,84.46,84.37,84.41,13382.0,80.478,80.4875,80.4017,80.4398,13382.0
2023-06-20 13:00:00,84.42,84.43,84.33,84.41,5889.0,80.4494,80.4589,80.3636,80.4398,5889.0
2023-06-20 13:05:00,84.42,84.48,84.3,84.45,6566.0,80.4494,80.5066,80.335,80.478,6566.0
2023-06-20 13:10:00,84.43,84.43,84.35,84.36,7496.0,80.4589,80.4589,80.3827,80.3922,7496.0
2023-06-20 13:15:00,84.37,84.45,84.35,84.45,7321.0,80.4017,80.478,80.3827,80.478,7321.0
2023-06-20 13:20:00,84.45,84.57,84.37,84.53,10478.0,80.478,80.5923,80.4017,80.5542,10478.0
2023-06-20 13:25:00,84.5,84.5,84.34,84.36,5693.0,80.5256,80.5256,80.3731,80.3922,5693.0
2023-06-20 13:30:00,84.37,84.5,84.34,84.5,4895.0,80.4017,80.5256,80.3731,80.5256,4895.0
2023-06-20 13:35:00,84.5,84.52,84.39,84.4,4656.0,80.5256,80.5447,80.4208,80.4303,4656.0
2023-06-20 13:40:00,84.41,84.52,84.41,84.44,7126.0,80.4398,80.5447,80.4398,80.4684,7126.0
2023-06-20 13:45:00,84.44,84.53,84.42,84.48,6633.0,80.4684,80.5542,80.4494,80.5066,6633.0
2023-06-20 13:50:00,84.48,84.49,84.29,84.29,7751.0,80.5066,80.5161,80.3255,80.3255,7751.0
2023-06-20 13:55:00,84.27,84.28,84.09,84.19,21340.0,80.3064,80.316,80.1349,80.2302,21340.0
2023-06-20 14:00:00,84.17,84.26,84.15,84.25,10551.0,80.2111,80.2969,80.1921,80.2874,10551.0
2023-06-20 14:05:00,84.25,84.3,84.22,84.23,15381.0,80.2874,80.335,80.2588,80.2683,15381.0
2023-06-20 14:10:00,84.21,84.35,84.21,84.33,6974.0,80.2493,80.3827,80.2493,80.3636,6974.0
2023-06-20 14:15:00,84.33,84.48,84.33,84.47,8895.0,80.3636,80.5066,80.3636,80.497,8895.0
2023-06-20 14:20:00,84.46,84.49,84.41,84.49,13564.0,80.4875,80.5161,80.4398,80.5161,13564.0
2023-06-20 14:25:00,84.5,84.54,84.46,84.53,13201.0,80.5256,80.5637,80.4875,80.5542,13201.0
2023-06-20 14:30:00,84.53,84.54,84.35,84.36,12550.0,80.5542,80.5637,80.3827,80.3922,12550.0
2023-06-20 14:35:00,84.35,84.38,84.23,84.31,10051.0,80.3827,80.4113,80.2683,80.3446,10051.0
2023-06-20 14:40:00,84.31,84.31,84.21,84.25,6990.0,80.3446,80.3446,80.2493,80.2874,6990.0
2023-06-20 14:45:00,84.24,84.31,84.2,84.3,11154.0,80.2778,80.3446,80.2397,80.335,11154.0
2023-06-20 14:50:00,84.3,84.37,84.3,84.3,9833.0,80.335,80.4017,80.335,80.335,9833.0
2023-06-20 14:55:00,84.3,84.42,84.27,84.4,16139.0,80.335,80.4494,80.3064,80.4303,16139.0
2023-06-20 15:00:00,84.41,84.45,84.33,84.35,11606.0,80.4398,80.478,80.3636,80.3827,11606.0
2023-06-20 15:05:00,84.35,84.41,84.32,84.41,11512.0,80.3827,80.4398,80.3541,80.4398,11512.0
2023-06-20 15:10:00,84.41,84.47,84.35,84.43,12614.0,80.4398,80.497,80.3827,80.4589,12614.0
2023-06-20 15:15:00,84.41,84.43,84.31,84.36,15925.0,80.4398,80.4589,80.3446,80.3922,15925.0
2023-06-20 15:20:00,84.35,84.43,84.32,84.4,17059.0,80.3827,80.4589,80.3541,80.4303,17059.0
2023-06-20 15:25:00,84.4,84.47,84.34,84.45,69368.0,80.4303,80.497,80.3731,80.478,69368.0
2023-06-20 15:30:00,84.46,84.52,84.44,84.48,27091.0,80.4875,80.5447,80.4684,80.5066,27091.0
2023-06-20 15:35:00,84.48,84.6,84.46,84.59,20300.0,80.5066,80.6209,80.4875,80.6114,20300.0
2023-06-20 15:40:00,84.59,84.78,84.59,84.78,30600.0,80.6114,80.7924,80.6114,80.7924,30600.0
2023-06-20 15:45:00,84.79,84.83,84.62,84.69,63461.0,80.802,80.8401,80.64,80.7067,63461.0
2023-06-20 15:50:00,84.68,84.78,84.4,84.44,145632.0,80.6971,80.7924,80.4303,80.4684,145632.0
2023-06-20 15:55:00,84.43,84.54,84.26,84.39,451370.0,80.4589,80.5637,80.2969,80.4208,451370.0
2023-06-21 09:30:00,83.63,83.99,83.41,83.8,71906.0,79.6965,80.0396,79.4869,79.8585,71906.0
2023-06-21 09:35:00,83.83,84.37,83.83,84.36,13222.0,79.8871,80.4017,79.8871,80.3922,13222.0
2023-06-21 09:40:00,84.36,84.5,83.72,83.78,24783.0,80.3922,80.5256,79.7823,79.8395,24783.0
2023-06-21 09:45:00,83.76,84.22,83.68,84.21,14634.0,79.8204,80.2588,79.7442,80.2493,14634.0
2023-06-21 09:50:00,84.23,84.34,84.12,84.33,17195.0,80.2683,80.3731,80.1635,80.3636,17195.0
2023-06-21 09:55:00,84.36,84.43,84.09,84.17,24255.0,80.3922,80.4589,80.1349,80.2111,24255.0
2023-06-21 10:00:00,84.24,84.26,84.02,84.18,19010.0,80.2778,80.2969,80.0682,80.2207,19010.0
2023-06-21 10:05:00,84.2,84.29,84.0,84.15,22525.0,80.2397,80.3255,80.0491,80.1921,22525.0
2023-06-21 10:10:00,84.16,84.48,84.16,84.41,14027.0,80.2016,80.5066,80.2016,80.4398,14027.0
2023-06-21 10:15:00,84.39,84.58,84.28,84.31,24319.0,80.4208,80.6019,80.316,80.3446,24319.0
2023-06-21 10:20:00,84.32,84.47,84.16,84.47,20892.0,80.3541,80.497,80.2016,80.497,20892.0
2023-06-21 10:25:00,84.44,84.57,84.36,84.52,23171.0,80.4684,80.5923,80.3922,80.5447,23171.0
2023-06-21 10:30:00,84.54,84.56,84.37,84.5,43201.0,80.5637,80.5828,80.4017,80.5256,43201.0
2023-06-21 10:35:00,84.47,84.48,84.16,84.37,55666.0,80.497,80.5066,80.2016,80.4017,55666.0
2023-06-21 10:40:00,84.36,84.39,83.98,84.0,15595.0,80.3922,80.4208,80.0301,80.0491,15595.0
2023-06-21 10:45:00,83.98,83.98,83.55,83.58,12950.0,80.0301,80.0301,79.6203,79.6489,12950.0
2023-06-21 10:50:00,83.56,83.71,83.45,83.7,18117.0,79.6298,79.7728,79.525,79.7632,18117.0
2023-06-21 10:55:00,83.68,83.76,83.57,83.75,13115.0,79.7442,79.8204,79.6394,79.8109,13115.0
2023-06-21 11:00:00,83.75,83.82,83.53,83.56,8850.0,79.8109,79.8776,79.6012,79.6298,8850.0
2023-06-21 11:05:00,83.57,83.65,83.32,83.34,14201.0,79.6394,79.7156,79.4011,79.4202,14201.0
2023-06-21 11:10:00,83.33,83.48,83.26,83.48,11742.0,79.4106,79.5536,79.3439,79.5536,11742.0
2023-06-21 11:15:00,83.5,83.54,83.33,83.34,17851.0,79.5727,79.6108,79.4106,79.4202,17851.0
2023-06-21 11:20:00,83.34,83.58,83.31,83.54,15125.0,79.4202,79.6489,79.3916,79.6108,15125.0
2023-06-21 11:25:00,83.56,83.57,83.44,83.53,5830.0,79.6298,79.6394,79.5155,79.6012,5830.0
2023-06-21 11:30:00,83.49,83.54,83.43,83.44,10837.0,79.5631,79.6108,79.5059,79.5155,10837.0
2023-06-21 11:35:00,83.44,83.69,83.43,83.64,10757.0,79.5155,79.7537,79.5059,79.7061,10757.0
2023-06-21 11:40:00,83.67,83.71,83.51,83.51,8879.0,79.7347,79.7728,79.5822,79.5822,8879.0
2023-06-21 11:45:00,83.51,83.57,83.43,83.45,5896.0,79.5822,79.6394,79.5059,79.525,5896.0
2023-06-21 11:50:00,83.42,83.52,83.37,83.46,15968.0,79.4964,79.5917,79.4488,79.5345,15968.0
2023-06-21 11:55:00,83.43,83.5,83.32,83.32,6335.0,79.5059,79.5727,79.4011,79.4011,6335.0
2023-06-21 12:00:00,83.32,83.38,83.13,83.32,11622.0,79.4011,79.4583,79.2201,79.4011,11622.0
2023-06-21 12:05:00,83.35,83.41,83.31,83.39,9620.0,79.4297,79.4869,79.3916,79.4678,9620.0
2023-06-21 12:10:00,83.36,83.39,83.17,83.28,12392.0,79.4392,79.4678,79.2582,79.363,12392.0
2023-06-21 12:15:00,83.28,83.51,83.26,83.4,14732.0,79.363,79.5822,79.3439,79.4774,14732.0
2023-06-21 12:20:00,83.4,83.44,83.31,83.43,9393.0,79.4774,79.5155,79.3916,79.5059,9393.0
2023-06-21 12:25:00,83.46,83.61,83.43,83.56,7807.0,79.5345,79.6775,79.5059,79.6298,7807.0
2023-06-21 12:30:00,83.57,83.58,83.39,83.41,11800.0,79.6394,79.6489,79.4678,79.4869,11800.0
2023-06-21 12:35:00,83.4,83.41,83.34,83.34,8828.0,79.4774,79.4869,79.4202,79.4202,8828.0
2023-06-21 12:40:00,83.34,83.4,83.32,83.35,6565.0,79.4202,79.4774,79.4011,79.4297,6565.0
2023-06-21 12:45:00,83.35,83.35,83.12,83.13,15383.0,79.4297,79.4297,79.2105,79.2201,15383.0
2023-06-21 12:50:00,83.12,83.27,83.11,83.24,17156.0,79.2105,79.3535,79.201,79.3249,17156.0
2023-06-21 12:55:00,83.24,83.34,83.18,83.24,13920.0,79.3249,79.4202,79.2677,79.3249,13920.0
2023-06-21 13:00:00,83.19,83.35,83.09,83.3,12764.0,79.2772,79.4297,79.1819,79.3821,12764.0
2023-06-21 13:05:00,83.3,83.37,83.22,83.37,6567.0,79.3821,79.4488,79.3058,79.4488,6567.0
2023-06-21 13:10:00,83.38,83.4,83.22,83.26,5047.0,79.4583,79.4774,79.3058,79.3439,5047.0
2023-06-21 13:15:00,83.25,83.36,83.25,83.34,11714.0,79.3344,79.4392,79.3344,79.4202,11714.0
2023-06-21 13:20:00,83.33,83.44,83.29,83.39,7773.0,79.4106,79.5155,79.3725,79.4678,7773.0
2023-06-21 13:25:00,83.39,83.5,83.37,83.47,7526.0,79.4678,79.5727,79.4488,79.5441,7526.0
2023-06-21 13:30:00,83.43,83.56,83.42,83.54,4814.0,79.5059,79.6298,79.4964,79.6108,4814.0
2023-06-21 13:35:00,83.52,83.67,83.48,83.67,6169.0,79.5917,79.7347,79.5536,79.7347,6169.0
2023-06-21 13:40:00,83.66,83.72,83.63,83.69,6106.0,79.7251,79.7823,79.6965,79.7537,6106.0
2023-06-21 13:45:00,83.72,83.81,83.71,83.77,5925.0,79.7823,79.8681,79.7728,79.83,5925.0
2023-06-21 13:50:00,83.77,83.8,83.71,83.72,5421.0,79.83,79.8585,79.7728,79.7823,5421.0
2023-06-21 13:55:00,83.7,83.74,83.66,83.74,7468.0,79.7632,79.8014,79.7251,79.8014,7468.0
2023-06-21 14:00:00,83.75,83.75,83.56,83.56,6761.0,79.8109,79.8109,79.6298,79.6298,6761.0
2023-06-21 14:05:00,83.58,83.75,83.58,83.69,8139.0,79.6489,79.8109,79.6489,79.7537,8139.0
2023-06-21 14:10:00,83.68,83.85,83.68,83.85,6525.0,79.7442,79.9062,79.7442,79.9062,6525.0
2023-06-21 14:15:00,83.86,83.89,83.78,83.84,12026.0,79.9157,79.9443,79.8395,79.8967,12026.0
2023-06-21 14:20:00,83.85,83.88,83.73,83.77,10218.0,79.9062,79.9348,79.7918,79.83,10218.0
2023-06-21 14:25:00,83.78,83.78,83.67,83.73,11777.0,79.8395,79.8395,79.7347,79.7918,11777.0
2023-06-21 14:30:00,83.74,83.93,83.74,83.88,8166.0,79.8014,79.9824,79.8014,79.9348,8166.0
2023-06-21 14:35:00,83.88,83.88,83.76,83.81,9047.0,79.9348,79.9348,79.8204,79.8681,9047.0
2023-06-21 14:40:00,83.79,83.83,83.76,83.83,6974.0,79.849,79.8871,79.8204,79.8871,6974.0
2023-06-21 14:45:00,83.84,83.84,83.75,83.76,8462.0,79.8967,79.8967,79.8109,79.8204,8462.0
2023-06-21 14:50:00,83.77,83.87,83.73,83.83,7492.0,79.83,79.9252,79.7918,79.8871,7492.0
2023-06-21 14:55:00,83.81,83.84,83.75,83.78,13708.0,79.8681,79.8967,79.8109,79.8395,13708.0
2023-06-21 15:00:00,83.77,83.8,83.47,83.48,13473.0,79.83,79.8585,79.5441,79.5536,13473.0
2023-06-21 15:05:00,83.48,83.51,83.36,83.49,18146.0,79.5536,79.5822,79.4392,79.5631,18146.0
2023-06-21 15:10:00,83.5,83.64,83.48,83.61,13572.0,79.5727,79.7061,79.5536,79.6775,13572.0
2023-06-21 15:15:00,83.63,83.68,83.58,83.63,11712.0,79.6965,79.7442,79.6489,79.6965,11712.0
2023-06-21 15:20:00,83.64,83.64,83.42,83.42,18548.0,79.7061,79.7061,79.4964,79.4964,18548.0
2023-06-21 15:25:00,83.42,83.51,83.37,83.48,26321.0,79.4964,79.5822,79.4488,79.5536,26321.0
2023-06-21 15:30:00,83.48,83.52,83.3,83.33,30247.0,79.5536,79.5917,79.3821,79.4106,30247.0
2023-06-21 15:35:00,83.31,83.34,83.16,83.28,32144.0,79.3916,79.4202,79.2486,79.363,32144.0
2023-06-21 15:40:00,83.27,83.42,83.26,83.35,28489.0,79.3535,79.4964,79.3439,79.4297,28489.0
2023-06-21 15:45:00,83.35,83.52,83.29,83.48,39318.0,79.4297,79.5917,79.3725,79.5536,39318.0
2023-06-21 15:50:00,83.47,83.49,83.16,83.19,109491.0,79.5441,79.5631,79.2486,79.2772,109491.0
2023-06-21 15:55:00,83.17,83.18,82.9,82.96,293773.0,79.2582,79.2677,79.0009,79.058,293773.0
2023-06-22 09:30:00,82.58,82.7,81.93,82.35,80774.0,78.6959,78.8103,78.0765,78.4767,80774.0
2023-06-22 09:35:00,82.35,82.41,82.13,82.22,18279.0,78.4767,78.5339,78.2671,78.3529,18279.0
2023-06-22 09:40:00,82.18,82.44,82.04,82.38,22469.0,78.3147,78.5625,78.1813,78.5053,22469.0
2023-06-22 09:45:00,82.36,82.43,82.17,82.42,20247.0,78.4863,78.553,78.3052,78.5434,20247.0
2023-06-22 09:50:00,82.42,82.5,82.33,82.36,20745.0,78.5434,78.6197,78.4577,78.4863,20745.0
2023-06-22 09:55:00,82.36,82.63,82.32,82.58,16837.0,78.4863,78.7436,78.4482,78.6959,16837.0
2023-06-22 10:00:00,82.6,82.61,82.36,82.42,22895.0,78.715,78.7245,78.4863,78.5434,22895.0
2023-06-22 10:05:00,82.44,82.68,82.33,82.61,18287.0,78.5625,78.7912,78.4577,78.7245,18287.0
2023-06-22 10:10:00,82.59,83.0,82.55,82.98,36642.0,78.7055,79.0962,78.6673,79.0771,36642.0
2023-06-22 10:15:00,83.0,83.11,82.88,82.95,79156.0,79.0962,79.201,78.9818,79.0485,79156.0
2023-06-22 10:20:00,82.93,83.05,82.88,82.92,44511.0,79.0295,79.1438,78.9818,79.0199,44511.0
2023-06-22 10:25:00,82.95,83.17,82.84,83.13,44731.0,79.0485,79.2582,78.9437,79.2201,44731.0
2023-06-22 10:30:00,83.12,83.14,82.92,82.92,10479.0,79.2105,79.2296,79.0199,79.0199,10479.0
2023-06-22 10:35:00,82.91,83.1,82.89,82.9,12749.0,79.0104,79.1915,78.9913,79.0009,12749.0
2023-06-22 10:40:00,82.92,82.94,82.71,82.84,9820.0,79.0199,79.039,78.8198,78.9437,9820.0
2023-06-22 10:45:00,82.84,83.05,82.75,83.04,12063.0,78.9437,79.1438,78.8579,79.1343,12063.0
2023-06-22 10:50:00,83.04,83.13,82.84,82.84,32969.0,79.1343,79.2201,78.9437,78.9437,32969.0
2023-06-22 10:55:00,82.82,82.99,82.78,82.99,8651.0,78.9246,79.0866,78.8865,79.0866,8651.0
2023-06-22 11:00:00,82.99,83.21,82.96,83.2,16664.0,79.0866,79.2963,79.058,79.2868,16664.0
2023-06-22 11:05:00,83.22,83.29,83.08,83.08,61206.0,79.3058,79.3725,79.1724,79.1724,61206.0
2023-06-22 11:10:00,83.1,83.11,82.93,82.99,8747.0,79.1915,79.201,79.0295,79.0866,8747.0
2023-06-22 11:15:00,83.03,83.14,83.01,83.09,5550.0,79.1248,79.2296,79.1057,79.1819,5550.0
2023-06-22 11:20:00,83.09,83.19,82.91,82.92,9552.0,79.1819,79.2772,79.0104,79.0199,9552.0
2023-06-22 11:25:00,82.95,82.99,82.9,82.99,9152.0,79.0485,79.0866,79.0009,79.0866,9152.0
2023-06-22 11:30:00,82.98,83.19,82.92,83.14,11133.0,79.0771,79.2772,79.0199,79.2296,11133.0
2023-06-22 11:35:00,83.14,83.37,83.14,83.29,8988.0,79.2296,79.4488,79.2296,79.3725,8988.0
2023-06-22 11:40:00,83.27,83.45,83.27,83.41,10857.0,79.3535,79.525,79.3535,79.4869,10857.0
2023-06-22 11:45:00,83.4,83.55,83.39,83.42,9866.0,79.4774,79.6203,79.4678,79.4964,9866.0
2023-06-22 11:50:00,83.39,83.46,83.36,83.44,6180.0,79.4678,79.5345,79.4392,79.5155,6180.0
2023-06-22 11:55:00,83.43,83.53,83.41,83.52,10404.0,79.5059,79.6012,79.4869,79.5917,10404.0
2023-06-22 12:00:00,83.51,83.51,83.19,83.19,7548.0,79.5822,79.5822,79.2772,79.2772,7548.0
2023-06-22 12:05:00,83.2,83.3,83.11,83.3,9437.0,79.2868,79.3821,79.201,79.3821,9437.0
2023-06-22 12:10:00,83.32,83.32,83.25,83.25,8006.0,79.4011,79.4011,79.3344,79.3344,8006.0
2023-06-22 12:15:00,83.27,83.31,83.21,83.23,12615.0,79.3535,79.3916,79.2963,79.3153,12615.0
2023-06-22 12:20:00,83.19,83.27,83.16,83.27,7755.0,79.2772,79.3535,79.2486,79.3535,7755.0
2023-06-22 12:25:00,83.27,83.32,83.19,83.25,14674.0,79.3535,79.4011,79.2772,79.3344,14674.0
2023-06-22 12:30:00,83.27,83.44,83.23,83.42,6232.0,79.3535,79.5155,79.3153,79.4964,6232.0
2023-06-22 12:35:00,83.44,83.47,83.19,83.24,14232.0,79.5155,79.5441,79.2772,79.3249,14232.0
2023-06-22 12:40:00,83.23,83.28,83.17,83.22,11688.0,79.3153,79.363,79.2582,79.3058,11688.0
2023-06-22 12:45:00,83.23,83.3,83.21,83.25,7157.0,79.3153,79.3821,79.2963,79.3344,7157.0
2023-06-22 12:50:00,83.23,83.26,83.2,83.23,4507.0,79.3153,79.3439,79.2868,79.3153,4507.0
2023-06-22 12:55:00,83.23,83.29,83.2,83.27,7686.0,79.3153,79.3725,79.2868,79.3535,7686.0
2023-06-22 13:00:00,83.27,83.27,82.92,82.92,14341.0,79.3535,79.3535,79.0199,79.0199,14341.0
2023-06-22 13:05:00,82.92,83.09,82.92,82.97,14781.0,79.0199,79.1819,79.0199,79.0676,14781.0
2023-06-22 13:10:00,82.96,83.05,82.94,83.02,5880.0,79.058,79.1438,79.039,79.1152,5880.0
2023-06-22 13:15:00,83.0,83.05,82.96,83.02,13930.0,79.0962,79.1438,79.058,79.1152,13930.0
2023-06-22 13:20:00,83.02,83.15,82.98,83.02,105498.0,79.1152,79.2391,79.0771,79.1152,105498.0
2023-06-22 13:25:00,83.0,83.07,82.97,83.01,6026.0,79.0962,79.1629,79.0676,79.1057,6026.0
2023-06-22 13:30:00,83.02,83.05,82.99,83.01,3294.0,79.1152,79.1438,79.0866,79.1057,3294.0
2023-06-22 13:35:00,83.03,83.04,82.94,82.95,5504.0,79.1248,79.1343,79.039,79.0485,5504.0
2023-06-22 13:40:00,82.94,83.04,82.93,83.04,5172.0,79.039,79.1343,79.0295,79.1343,5172.0
2023-06-22 13:45:00,83.02,83.03,82.97,83.0,9742.0,79.1152,79.1248,79.0676,79.0962,9742.0
2023-06-22 13:50:00,82.95,83.04,82.95,83.02,9092.0,79.0485,79.1343,79.0485,79.1152,9092.0
2023-06-22 13:55:00,83.02,83.1,83.02,83.05,4953.0,79.1152,79.1915,79.1152,79.1438,4953.0
2023-06-22 14:00:00,83.06,83.08,83.02,83.07,8886.0,79.1533,79.1724,79.1152,79.1629,8886.0
2023-06-22 14:05:00,83.07,83.08,82.93,82.94,10516.0,79.1629,79.1724,79.0295,79.039,10516.0
2023-06-22 14:10:00,82.91,82.98,82.9,82.94,9767.0,79.0104,79.0771,79.0009,79.039,9767.0
2023-06-22 14:15:00,82.94,82.96,82.8,82.82,4838.0,79.039,79.058,78.9056,78.9246,4838.0
2023-06-22 14:20:00,82.79,82.89,82.78,82.89,9883.0,78.896,78.9913,78.8865,78.9913,9883.0
2023-06-22 14:25:00,82.92,83.06,82.89,83.06,13299.0,79.0199,79.1533,78.9913,79.1533,13299.0
2023-06-22 14:30:00,83.06,83.07,82.83,82.87,8669.0,79.1533,79.1629,78.9342,78.9723,8669.0
2023-06-22 14:35:00,82.87,83.0,82.83,82.98,4465.0,78.9723,79.0962,78.9342,79.0771,4465.0
2023-06-22 14:40:00,82.99,83.03,82.94,83.03,9167.0,79.0866,79.1248,79.039,79.1248,9167.0
2023-06-22 14:45:00,83.04,83.07,82.99,83.05,7204.0,79.1343,79.1629,79.0866,79.1438,7204.0
2023-06-22 14:50:00,83.03,83.18,83.02,83.17,9562.0,79.1248,79.2677,79.1152,79.2582,9562.0
2023-06-22 14:55:00,83.18,83.3,83.18,83.28,10256.0,79.2677,79.3821,79.2677,79.363,10256.0
2023-06-22 15:00:00,83.29,83.33,83.23,83.28,10255.0,79.3725,79.4106,79.3153,79.363,10255.0
2023-06-22 15:05:00,83.27,83.45,83.23,83.25,26108.0,79.3535,79.525,79.3153,79.3344,26108.0
2023-06-22 15:10:00,83.21,83.36,83.19,83.33,20496.0,79.2963,79.4392,79.2772,79.4106,20496.0
2023-06-22 15:15:00,83.32,83.32,83.13,83.15,15531.0,79.4011,79.4011,79.2201,79.2391,15531.0
2023-06-22 15:20:00,83.15,83.16,83.05,83.09,19488.0,79.2391,79.2486,79.1438,79.1819,19488.0
2023-06-22 15:25:00,83.1,83.1,82.97,82.98,17998.0,79.1915,79.1915,79.0676,79.0771,17998.0
2023-06-22 15:30:00,82.98,83.0,82.93,82.98,20890.0,79.0771,79.0962,79.0295,79.0771,20890.0
2023-06-22 15:35:00,82.99,83.13,82.99,83.12,29839.0,79.0866,79.2201,79.0866,79.2105,29839.0
2023-06-22 15:40:00,83.13,83.19,83.1,83.19,34366.0,79.2201,79.2772,79.1915,79.2772,34366.0
2023-06-22 15:45:00,83.19,83.19,83.02,83.03,50583.0,79.2772,79.2772,79.1152,79.1248,50583.0
2023-06-22 15:50:00,83.05,83.11,82.93,83.04,91649.0,79.1438,79.201,79.0295,79.1343,91649.0
2023-06-22 15:55:00,83.04,83.13,82.92,83.11,248186.0,79.1343,79.2201,79.0199,79.201,248186.0
2023-06-23 09:30:00,81.38,81.65,81.25,81.63,51568.0,77.5524,77.8097,77.4285,77.7906,51568.0
2023-06-23 09:35:00,81.65,81.79,81.51,81.53,44589.0,77.8097,77.9431,77.6762,77.6953,44589.0
2023-06-23 09:40:00,81.53,81.56,81.21,81.34,47850.0,77.6953,77.7239,77.3904,77.5142,47850.0
2023-06-23 09:45:00,81.34,81.37,80.8,81.03,59712.0,77.5142,77.5428,76.9996,77.2188,59712.0
2023-06-23 09:50:00,81.01,81.55,80.97,81.52,74925.0,77.1998,77.7144,77.1616,77.6858,74925.0
2023-06-23 09:55:00,81.51,81.63,81.26,81.38,12507.0,77.6762,77.7906,77.438,77.5524,12507.0
2023-06-23 10:00:00,81.45,81.84,81.45,81.82,8118.0,77.6191,77.9907,77.6191,77.9717,8118.0
2023-06-23 10:05:00,81.84,81.9,81.63,81.9,14699.0,77.9907,78.0479,77.7906,78.0479,14699.0
2023-06-23 10:10:00,81.91,81.97,81.82,81.88,10797.0,78.0574,78.1146,77.9717,78.0288,10797.0
2023-06-23 10:15:00,81.88,82.14,81.88,82.12,11843.0,78.0288,78.2766,78.0288,78.2576,11843.0
2023-06-23 10:20:00,82.1,82.1,81.79,82.0,21731.0,78.2385,78.2385,77.9431,78.1432,21731.0
2023-06-23 10:25:00,82.04,82.04,81.82,81.96,13878.0,78.1813,78.1813,77.9717,78.1051,13878.0
2023-06-23 10:30:00,81.99,82.09,81.98,81.99,9055.0,78.1337,78.229,78.1241,78.1337,9055.0
2023-06-23 10:35:00,81.96,82.08,81.89,82.08,26658.0,78.1051,78.2194,78.0384,78.2194,26658.0
2023-06-23 10:40:00,82.09,82.11,81.93,81.98,64554.0,78.229,78.248,78.0765,78.1241,64554.0
2023-06-23 10:45:00,81.99,82.08,81.83,81.84,39953.0,78.1337,78.2194,77.9812,77.9907,39953.0
2023-06-23 10:50:00,81.83,81.97,81.83,81.87,31045.0,77.9812,78.1146,77.9812,78.0193,31045.0
2023-06-23 10:55:00,81.87,81.9,81.7,81.9,45530.0,78.0193,78.0479,77.8573,78.0479,45530.0
2023-06-23 11:00:00,81.97,82.0,81.82,81.84,8767.0,78.1146,78.1432,77.9717,77.9907,8767.0
2023-06-23 11:05:00,81.83,81.86,81.6,81.61,17774.0,77.9812,78.0098,77.762,77.7715,17774.0
2023-06-23 11:10:00,81.63,81.63,81.5,81.59,8108.0,77.7906,77.7906,77.6667,77.7525,8108.0
2023-06-23 11:15:00,81.63,81.71,81.57,81.58,28339.0,77.7906,77.8668,77.7334,77.743,28339.0
2023-06-23 11:20:00,81.59,81.74,81.57,81.65,12737.0,77.7525,77.8954,77.7334,77.8097,12737.0
2023-06-23 11:25:00,81.66,81.68,81.52,81.6,16551.0,77.8192,77.8383,77.6858,77.762,16551.0
2023-06-23 11:30:00,81.6,81.66,81.58,81.62,13688.0,77.762,77.8192,77.743,77.7811,13688.0
2023-06-23 11:35:00,81.61,81.72,81.6,81.69,9237.0,77.7715,77.8764,77.762,77.8478,9237.0
2023-06-23 11:40:00,81.7,81.92,81.7,81.85,5371.0,77.8573,78.067,77.8573,78.0003,5371.0
2023-06-23 11:45:00,81.82,81.87,81.73,81.87,6608.0,77.9717,78.0193,77.8859,78.0193,6608.0
2023-06-23 11:50:00,81.89,81.89,81.77,81.8,9626.0,78.0384,78.0384,77.924,77.9526,9626.0
2023-06-23 11:55:00,81.81,81.88,81.77,81.88,5797.0,77.9621,78.0288,77.924,78.0288,5797.0
2023-06-23 12:00:00,81.89,81.96,81.87,81.88,8434.0,78.0384,78.1051,78.0193,78.0288,8434.0
2023-06-23 12:05:00,81.89,81.89,81.7,81.73,9438.0,78.0384,78.0384,77.8573,77.8859,9438.0
2023-06-23 12:10:00,81.73,81.76,81.67,81.73,10130.0,77.8859,77.9145,77.8287,77.8859,10130.0
2023-06-23 12:15:00,81.71,81.9,81.71,81.84,8926.0,77.8668,78.0479,77.8668,77.9907,8926.0
2023-06-23 12:20:00,81.85,81.92,81.76,81.92,8932.0,78.0003,78.067,77.9145,78.067,8932.0
2023-06-23 12:25:00,81.92,81.96,81.84,81.87,12564.0,78.067,78.1051,77.9907,78.0193,12564.0
2023-06-23 12:30:00,81.89,82.05,81.88,81.94,13751.0,78.0384,78.1908,78.0288,78.086,13751.0
2023-06-23 12:35:00,81.94,82.01,81.9,81.97,4719.0,78.086,78.1527,78.0479,78.1146,4719.0
2023-06-23 12:40:00,81.92,82.08,81.9,82.02,4200.0,78.067,78.2194,78.0479,78.1623,4200.0
2023-06-23 12:45:00,81.99,82.01,81.96,81.96,5410.0,78.1337,78.1527,78.1051,78.1051,5410.0
2023-06-23 12:50:00,81.97,82.04,81.91,81.91,5309.0,78.1146,78.1813,78.0574,78.0574,5309.0
2023-06-23 12:55:00,81.92,81.99,81.92,81.97,7014.0,78.067,78.1337,78.067,78.1146,7014.0
2023-06-23 13:00:00,81.99,82.09,81.97,82.0,12370.0,78.1337,78.229,78.1146,78.1432,12370.0
2023-06-23 13:05:00,82.01,82.02,81.91,82.0,9732.0,78.1527,78.1623,78.0574,78.1432,9732.0
2023-06-23 13:10:00,82.02,82.14,82.01,82.14,6433.0,78.1623,78.2766,78.1527,78.2766,6433.0
2023-06-23 13:15:00,82.14,82.24,82.07,82.19,11572.0,78.2766,78.3719,78.2099,78.3243,11572.0
2023-06-23 13:20:00,82.2,82.25,82.15,82.21,8663.0,78.3338,78.3814,78.2861,78.3433,8663.0
2023-06-23 13:25:00,82.22,82.23,82.16,82.2,5964.0,78.3529,78.3624,78.2957,78.3338,5964.0
2023-06-23 13:30:00,82.21,82.26,82.16,82.18,7410.0,78.3433,78.391,78.2957,78.3147,7410.0
2023-06-23 13:35:00,82.18,82.2,82.04,82.11,12475.0,78.3147,78.3338,78.1813,78.248,12475.0
2023-06-23 13:40:00,82.12,82.17,82.06,82.08,6024.0,78.2576,78.3052,78.2004,78.2194,6024.0
2023-06-23 13:45:00,82.08,82.13,82.07,82.1,8672.0,78.2194,78.2671,78.2099,78.2385,8672.0
2023-06-23 13:50:00,82.09,82.17,82.09,82.14,8623.0,78.229,78.3052,78.229,78.2766,8623.0
2023-06-23 13:55:00,82.15,82.28,82.14,82.21,7039.0,78.2861,78.41,78.2766,78.3433,7039.0
2023-06-23 14:00:00,82.18,82.26,82.12,82.14,10347.0,78.3147,78.391,78.2576,78.2766,10347.0
2023-06-23 14:05:00,82.13,82.15,82.03,82.07,5844.0,78.2671,78.2861,78.1718,78.2099,5844.0
2023-06-23 14:10:00,82.06,82.08,81.98,82.03,7311.0,78.2004,78.2194,78.1241,78.1718,7311.0
2023-06-23 14:15:00,82.03,82.11,82.02,82.07,9678.0,78.1718,78.248,78.1623,78.2099,9678.0
2023-06-23 14:20:00,82.08,82.19,82.08,82.19,8717.0,78.2194,78.3243,78.2194,78.3243,8717.0
2023-06-23 14:25:00,82.19,82.2,82.01,82.08,11261.0,78.3243,78.3338,78.1527,78.2194,11261.0
2023-06-23 14:30:00,82.09,82.15,82.06,82.15,9119.0,78.229,78.2861,78.2004,78.2861,9119.0
2023-06-23 14:35:00,82.14,82.2,82.05,82.08,12490.0,78.2766,78.3338,78.1908,78.2194,12490.0
2023-06-23 14:40:00,82.07,82.11,81.99,81.99,10632.0,78.2099,78.248,78.1337,78.1337,10632.0
2023-06-23 14:45:00,81.98,81.98,81.88,81.93,20382.0,78.1241,78.1241,78.0288,78.0765,20382.0
2023-06-23 14:50:00,81.92,81.96,81.87,81.94,16616.0,78.067,78.1051,78.0193,78.086,16616.0
2023-06-23 14:55:00,81.93,82.04,81.88,81.9,12480.0,78.0765,78.1813,78.0288,78.0479,12480.0
2023-06-23 15:00:00,81.89,81.89,81.68,81.79,21412.0,78.0384,78.0384,77.8383,77.9431,21412.0
2023-06-23 15:05:00,81.76,81.86,81.73,81.85,25746.0,77.9145,78.0098,77.8859,78.0003,25746.0
2023-06-23 15:10:00,81.85,81.94,81.85,81.87,19877.0,78.0003,78.086,78.0003,78.0193,19877.0
2023-06-23 15:15:00,81.85,81.97,81.83,81.96,17514.0,78.0003,78.1146,77.9812,78.1051,17514.0
2023-06-23 15:20:00,81.96,81.99,81.79,81.8,16730.0,78.1051,78.1337,77.9431,77.9526,16730.0
2023-06-23 15:25:00,81.81,81.81,81.68,81.72,20459.0,77.9621,77.9621,77.8383,77.8764,20459.0
2023-06-23 15:30:00,81.73,81.94,81.73,81.94,16865.0,77.8859,78.086,77.8859,78.086,16865.0
2023-06-23 15:35:00,81.94,82.06,81.92,82.03,13613.0,78.086,78.2004,78.067,78.1718,13613.0
2023-06-23 15:40:00,82.03,82.11,81.95,82.11,19305.0,78.1718,78.248,78.0956,78.248,19305.0
2023-06-23 15:45:00,82.1,82.2,82.07,82.17,36477.0,78.2385,78.3338,78.2099,78.3052,36477.0
2023-06-23 15:50:00,82.16,82.2,81.91,81.95,83279.0,78.2957,78.3338,78.0574,78.0956,83279.0
2023-06-23 15:55:00,81.96,82.08,81.95,82.01,156837.0,78.1051,78.2194,78.0956,78.1527,156837.0
2023-06-26 09:30:00,82.45,82.8,82.23,82.8,48857.0,78.572,78.9056,78.3624,78.9056,48857.0
2023-06-26 09:35:00,82.86,83.14,82.82,83.14,14572.0,78.9628,79.2296,78.9246,79.2296,14572.0
2023-06-26 09:40:00,83.07,83.34,83.07,83.19,15794.0,79.1629,79.4202,79.1629,79.2772,15794.0
2023-06-26 09:45:00,83.14,83.38,83.14,83.21,18818.0,79.2296,79.4583,79.2296,79.2963,18818.0
2023-06-26 09:50:00,83.23,83.61,83.21,83.61,9173.0,79.3153,79.6775,79.2963,79.6775,9173.0
2023-06-26 09:55:00,83.61,83.66,83.37,83.62,8250.0,79.6775,79.7251,79.4488,79.687,8250.0
2023-06-26 10:00:00,83.61,83.74,83.38,83.38,29287.0,79.6775,79.8014,79.4583,79.4583,29287.0
2023-06-26 10:05:00,83.38,83.73,83.37,83.6,24479.0,79.4583,79.7918,79.4488,79.6679,24479.0
2023-06-26 10:10:00,83.58,83.58,83.39,83.51,8238.0,79.6489,79.6489,79.4678,79.5822,8238.0
2023-06-26 10:15:00,83.5,83.68,83.46,83.46,16370.0,79.5727,79.7442,79.5345,79.5345,16370.0
2023-06-26 10:20:00,83.47,83.59,83.39,83.46,84739.0,79.5441,79.6584,79.4678,79.5345,84739.0
2023-06-26 10:25:00,83.46,83.54,83.23,83.37,37613.0,79.5345,79.6108,79.3153,79.4488,37613.0
2023-06-26 10:30:00,83.38,83.42,83.09,83.19,23518.0,79.4583,79.4964,79.1819,79.2772,23518.0
2023-06-26 10:35:00,83.19,83.25,83.03,83.07,11664.0,79.2772,79.3344,79.1248,79.1629,11664.0
2023-06-26 10:40:00,83.05,83.29,82.92,83.26,9257.0,79.1438,79.3725,79.0199,79.3439,9257.0
2023-06-26 10:45:00,83.24,83.36,83.23,83.36,7525.0,79.3249,79.4392,79.3153,79.4392,7525.0
2023-06-26 10:50:00,83.41,83.54,83.41,83.47,6056.0,79.4869,79.6108,79.4869,79.5441,6056.0
2023-06-26 10:55:00,83.52,83.54,83.32,83.48,15847.0,79.5917,79.6108,79.4011,79.5536,15847.0
2023-06-26 11:00:00,83.47,83.47,83.27,83.29,9113.0,79.5441,79.5441,79.3535,79.3725,9113.0
2023-06-26 11:05:00,83.26,83.31,83.13,83.23,9470.0,79.3439,79.3916,79.2201,79.3153,9470.0
2023-06-26 11:10:00,83.22,83.38,83.15,83.38,9307.0,79.3058,79.4583,79.2391,79.4583,9307.0
2023-06-26 11:15:00,83.35,83.42,83.21,83.22,14822.0,79.4297,79.4964,79.2963,79.3058,14822.0
2023-06-26 11:20:00,83.2,83.27,83.05,83.14,9093.0,79.2868,79.3535,79.1438,79.2296,9093.0
2023-06-26 11:25:00,83.1,83.25,83.1,83.15,8785.0,79.1915,79.3344,79.1915,79.2391,8785.0
2023-06-26 11:30:00,83.17,83.48,83.15,83.44,16592.0,79.2582,79.5536,79.2391,79.5155,16592.0
2023-06-26 11:35:00,83.44,83.47,83.36,83.43,20451.0,79.5155,79.5441,79.4392,79.5059,20451.0
2023-06-26 11:40:00,83.43,83.47,83.34,83.38,20791.0,79.5059,79.5441,79.4202,79.4583,20791.0
2023-06-26 11:45:00,83.39,83.73,83.36,83.67,15957.0,79.4678,79.7918,79.4392,79.7347,15957.0
2023-06-26 11:50:00,83.67,83.71,83.55,83.7,11267.0,79.7347,79.7728,79.6203,79.7632,11267.0
2023-06-26 11:55:00,83.71,83.82,83.6,83.82,13353.0,79.7728,79.8776,79.6679,79.8776,13353.0
2023-06-26 12:00:00,83.83,83.83,83.55,83.55,13305.0,79.8871,79.8871,79.6203,79.6203,13305.0
2023-06-26 12:05:00,83.52,83.53,83.17,83.2,12483.0,79.5917,79.6012,79.2582,79.2868,12483.0
2023-06-26 12:10:00,83.19,83.38,83.07,83.38,15757.0,79.2772,79.4583,79.1629,79.4583,15757.0
2023-06-26 12:15:00,83.39,83.46,83.26,83.36,20460.0,79.4678,79.5345,79.3439,79.4392,20460.0
2023-06-26 12:20:00,83.37,83.39,83.17,83.3,18738.0,79.4488,79.4678,79.2582,79.3821,18738.0
2023-06-26 12:25:00,83.3,83.45,83.27,83.37,13776.0,79.3821,79.525,79.3535,79.4488,13776.0
2023-06-26 12:30:00,83.39,83.41,83.29,83.33,16412.0,79.4678,79.4869,79.3725,79.4106,16412.0
2023-06-26 12:35:00,83.34,83.39,83.22,83.28,16072.0,79.4202,79.4678,79.3058,79.363,16072.0
2023-06-26 12:40:00,83.23,83.25,83.04,83.06,19723.0,79.3153,79.3344,79.1343,79.1533,19723.0
2023-06-26 12:45:00,83.08,83.2,83.02,83.2,28648.0,79.1724,79.2868,79.1152,79.2868,28648.0
2023-06-26 12:50:00,83.22,83.26,83.14,83.24,11934.0,79.3058,79.3439,79.2296,79.3249,11934.0
2023-06-26 12:55:00,83.26,83.29,83.18,83.29,7368.0,79.3439,79.3725,79.2677,79.3725,7368.0
2023-06-26 13:00:00,83.33,83.41,83.33,83.33,7794.0,79.4106,79.4869,79.4106,79.4106,7794.0
2023-06-26 13:05:00,83.34,83.48,83.33,83.41,12899.0,79.4202,79.5536,79.4106,79.4869,12899.0
2023-06-26 13:10:00,83.42,83.46,83.34,83.39,12896.0,79.4964,79.5345,79.4202,79.4678,12896.0
2023-06-26 13:15:00,83.37,83.44,83.37,83.42,7629.0,79.4488,79.5155,79.4488,79.4964,7629.0
2023-06-26 13:20:00,83.41,83.44,83.35,83.39,10976.0,79.4869,79.5155,79.4297,79.4678,10976.0
2023-06-26 13:25:00,83.33,83.54,83.3,83.53,12590.0,79.4106,79.6108,79.3821,79.6012,12590.0
2023-06-26 13:30:00,83.53,83.55,83.39,83.43,6350.0,79.6012,79.6203,79.4678,79.5059,6350.0
2023-06-26 13:35:00,83.41,83.46,83.31,83.35,8441.0,79.4869,79.5345,79.3916,79.4297,8441.0
2023-06-26 13:40:00,83.35,83.43,83.33,83.36,6451.0,79.4297,79.5059,79.4106,79.4392,6451.0
2023-06-26 13:45:00,83.37,83.53,83.36,83.49,9929.0,79.4488,79.6012,79.4392,79.5631,9929.0
2023-06-26 13:50:00,83.49,83.49,83.23,83.25,12845.0,79.5631,79.5631,79.3153,79.3344,12845.0
2023-06-26 13:55:00,83.25,83.29,83.09,83.2,11049.0,79.3344,79.3725,79.1819,79.2868,11049.0
2023-06-26 14:00:00,83.19,83.27,83.15,83.27,9175.0,79.2772,79.3535,79.2391,79.3535,9175.0
2023-06-26 14:05:00,83.25,83.27,83.05,83.07,15210.0,79.3344,79.3535,79.1438,79.1629,15210.0
2023-06-26 14:10:00,83.04,83.06,82.94,83.03,16882.0,79.1343,79.1533,79.039,79.1248,16882.0
2023-06-26 14:15:00,83.04,83.09,82.96,82.98,14488.0,79.1343,79.1819,79.058,79.0771,14488.0
2023-06-26 14:20:00,82.98,83.05,82.92,82.97,11019.0,79.0771,79.1438,79.0199,79.0676,11019.0
2023-06-26 14:25:00,82.97,83.15,82.96,83.12,14393.0,79.0676,79.2391,79.058,79.2105,14393.0
2023-06-26 14:30:00,83.11,83.21,83.1,83.21,12359.0,79.201,79.2963,79.1915,79.2963,12359.0
2023-06-26 14:35:00,83.25,83.36,83.23,83.36,11022.0,79.3344,79.4392,79.3153,79.4392,11022.0
2023-06-26 14:40:00,83.35,83.4,83.13,83.18,19819.0,79.4297,79.4774,79.2201,79.2677,19819.0
2023-06-26 14:45:00,83.19,83.35,83.19,83.34,42115.0,79.2772,79.4297,79.2772,79.4202,42115.0
2023-06-26 14:50:00,83.32,83.36,83.26,83.31,8668.0,79.4011,79.4392,79.3439,79.3916,8668.0
2023-06-26 14:55:00,83.33,83.35,83.23,83.28,18849.0,79.4106,79.4297,79.3153,79.363,18849.0
2023-06-26 15:00:00,83.26,83.36,83.26,83.36,8819.0,79.3439,79.4392,79.3439,79.4392,8819.0
2023-06-26 15:05:00,83.37,83.48,83.34,83.46,14811.0,79.4488,79.5536,79.4202,79.5345,14811.0
2023-06-26 15:10:00,83.48,83.59,83.43,83.53,22946.0,79.5536,79.6584,79.5059,79.6012,22946.0
2023-06-26 15:15:00,83.51,83.64,83.46,83.58,32773.0,79.5822,79.7061,79.5345,79.6489,32773.0
2023-06-26 15:20:00,83.59,83.63,83.47,83.57,40285.0,79.6584,79.6965,79.5441,79.6394,40285.0
2023-06-26 15:25:00,83.58,83.62,83.5,83.52,16332.0,79.6489,79.687,79.5727,79.5917,16332.0
2023-06-26 15:30:00,83.51,83.57,83.45,83.52,14079.0,79.5822,79.6394,79.525,79.5917,14079.0
2023-06-26 15:35:00,83.52,83.62,83.49,83.58,20575.0,79.5917,79.687,79.5631,79.6489,20575.0
2023-06-26 15:40:00,83.59,83.59,83.49,83.5,40181.0,79.6584,79.6584,79.5631,79.5727,40181.0
2023-06-26 15:45:00,83.5,83.5,83.29,83.38,55276.0,79.5727,79.5727,79.3725,79.4583,55276.0
2023-06-26 15:50:00,83.36,83.42,83.11,83.19,128506.0,79.4392,79.4964,79.201,79.2772,128506.0
2023-06-26 15:55:00,83.2,83.21,82.79,82.84,315857.0,79.2868,79.2963,78.896,78.9437,315857.0
2023-06-27 09:30:00,83.07,83.29,82.94,83.08,48905.0,79.1629,79.3725,79.039,79.1724,48905.0
2023-06-27 09:35:00,83.06,83.25,82.93,83.06,35372.0,79.1533,79.3344,79.0295,79.1533,35372.0
2023-06-27 09:40:00,83.06,83.4,82.9,83.29,17329.0,79.1533,79.4774,79.0009,79.3725,17329.0
2023-06-27 09:45:00,83.25,83.31,82.98,83.12,11687.0,79.3344,79.3916,79.0771,79.2105,11687.0
2023-06-27 09:50:00,83.11,83.37,83.06,83.11,17548.0,79.201,79.4488,79.1533,79.201,17548.0
2023-06-27 09:55:00,83.11,83.8,83.04,83.8,23574.0,79.201,79.8585,79.1343,79.8585,23574.0
2023-06-27 10:00:00,83.75,83.86,83.57,83.84,31606.0,79.8109,79.9157,79.6394,79.8967,31606.0
2023-06-27 10:05:00,83.86,83.91,83.55,83.61,29590.0,79.9157,79.9634,79.6203,79.6775,29590.0
2023-06-27 10:10:00,83.59,83.59,83.32,83.46,12377.0,79.6584,79.6584,79.4011,79.5345,12377.0
2023-06-27 10:15:00,83.44,83.61,83.44,83.48,7789.0,79.5155,79.6775,79.5155,79.5536,7789.0
2023-06-27 10:20:00,83.44,83.63,83.39,83.51,11607.0,79.5155,79.6965,79.4678,79.5822,11607.0
2023-06-27 10:25:00,83.53,83.78,83.51,83.77,15813.0,79.6012,79.8395,79.5822,79.83,15813.0
2023-06-27 10:30:00,83.78,83.82,83.55,83.66,21076.0,79.8395,79.8776,79.6203,79.7251,21076.0
2023-06-27 10:35:00,83.68,83.94,83.64,83.92,19179.0,79.7442,79.992,79.7061,79.9729,19179.0
2023-06-27 10:40:00,83.9,83.95,83.71,83.79,14464.0,79.9538,80.0015,79.7728,79.849,14464.0
2023-06-27 10:45:00,83.81,84.05,83.81,84.03,10737.0,79.8681,80.0968,79.8681,80.0777,10737.0
2023-06-27 10:50:00,84.04,84.13,83.95,83.99,6762.0,80.0873,80.173,80.0015,80.0396,6762.0
2023-06-27 10:55:00,84.01,84.17,83.99,84.16,11677.0,80.0587,80.2111,80.0396,80.2016,11677.0
2023-06-27 11:00:00,84.17,84.24,83.91,83.95,28076.0,80.2111,80.2778,79.9634,80.0015,28076.0
2023-06-27 11:05:00,83.95,84.06,83.84,84.02,36240.0,80.0015,80.1063,79.8967,80.0682,36240.0
2023-06-27 11:10:00,83.99,84.0,83.8,83.97,13159.0,80.0396,80.0491,79.8585,80.0205,13159.0
2023-06-27 11:15:00,83.96,84.04,83.89,84.04,11760.0,80.011,80.0873,79.9443,80.0873,11760.0
2023-06-27 11:20:00,84.06,84.22,84.04,84.21,7766.0,80.1063,80.2588,80.0873,80.2493,7766.0
2023-06-27 11:25:00,84.2,84.41,84.15,84.4,20845.0,80.2397,80.4398,80.1921,80.4303,20845.0
2023-06-27 11:30:00,84.41,84.43,84.22,84.22,21136.0,80.4398,80.4589,80.2588,80.2588,21136.0
2023-06-27 11:35:00,84.22,84.46,84.17,84.43,16949.0,80.2588,80.4875,80.2111,80.4589,16949.0
2023-06-27 11:40:00,84.43,84.46,84.32,84.43,9868.0,80.4589,80.4875,80.3541,80.4589,9868.0
2023-06-27 11:45:00,84.46,84.58,84.42,84.45,25515.0,80.4875,80.6019,80.4494,80.478,25515.0
2023-06-27 11:50:00,84.46,84.64,84.42,84.64,10100.0,80.4875,80.659,80.4494,80.659,10100.0
2023-06-27 11:55:00,84.64,84.7,84.6,84.63,16455.0,80.659,80.7162,80.6209,80.6495,16455.0
2023-06-27 12:00:00,84.6,84.81,84.6,84.81,20467.0,80.6209,80.821,80.6209,80.821,20467.0
2023-06-27 12:05:00,84.79,84.9,84.74,84.81,13882.0,80.802,80.9068,80.7543,80.821,13882.0
2023-06-27 12:10:00,84.82,84.96,84.79,84.93,19856.0,80.8306,80.964,80.802,80.9354,19856.0
2023-06-27 12:15:00,84.91,84.96,84.84,84.92,8375.0,80.9163,80.964,80.8496,80.9259,8375.0
2023-06-27 12:20:00,84.92,85.05,84.87,85.05,12135.0,80.9259,81.0497,80.8782,81.0497,12135.0
2023-06-27 12:25:00,85.04,85.2,85.04,85.2,11146.0,81.0402,81.1927,81.0402,81.1927,11146.0
2023-06-27 12:30:00,85.2,85.31,85.17,85.31,12495.0,81.1927,81.2975,81.1641,81.2975,12495.0
2023-06-27 12:35:00,85.31,85.42,85.25,85.4,19034.0,81.2975,81.4023,81.2403,81.3833,19034.0
2023-06-27 12:40:00,85.41,85.53,85.35,85.52,15163.0,81.3928,81.5072,81.3356,81.4976,15163.0
2023-06-27 12:45:00,85.54,85.61,85.54,85.6,16930.0,81.5167,81.5834,81.5167,81.5739,16930.0
2023-06-27 12:50:00,85.61,85.64,85.54,85.54,21503.0,81.5834,81.612,81.5167,81.5167,21503.0
2023-06-27 12:55:00,85.54,85.65,85.54,85.65,10324.0,81.5167,81.6215,81.5167,81.6215,10324.0
2023-06-27 13:00:00,85.63,85.69,85.57,85.61,17686.0,81.6025,81.6596,81.5453,81.5834,17686.0
2023-06-27 13:05:00,85.61,85.62,85.48,85.56,12244.0,81.5834,81.5929,81.4595,81.5358,12244.0
2023-06-27 13:10:00,85.56,85.64,85.54,85.64,7839.0,81.5358,81.612,81.5167,81.612,7839.0
2023-06-27 13:15:00,85.63,85.85,85.61,85.82,13223.0,81.6025,81.8121,81.5834,81.7835,13223.0
2023-06-27 13:20:00,85.84,85.95,85.84,85.9,21016.0,81.8026,81.9074,81.8026,81.8598,21016.0
2023-06-27 13:25:00,85.91,85.98,85.83,85.83,7298.0,81.8693,81.936,81.7931,81.7931,7298.0
2023-06-27 13:30:00,85.83,85.87,85.79,85.8,9261.0,81.7931,81.8312,81.7549,81.7645,9261.0
2023-06-27 13:35:00,85.79,85.86,85.76,85.86,7092.0,81.7549,81.8216,81.7264,81.8216,7092.0
2023-06-27 13:40:00,85.86,85.98,85.84,85.95,15385.0,81.8216,81.936,81.8026,81.9074,15385.0
2023-06-27 13:45:00,85.94,86.03,85.91,85.99,21499.0,81.8979,81.9837,81.8693,81.9455,21499.0
2023-06-27 13:50:00,85.98,86.11,85.96,86.03,23373.0,81.936,82.0599,81.9169,81.9837,23373.0
2023-06-27 13:55:00,86.05,86.06,85.88,85.98,16991.0,82.0027,82.0122,81.8407,81.936,16991.0
2023-06-27 14:00:00,85.99,86.07,85.96,85.97,13266.0,81.9455,82.0218,81.9169,81.9265,13266.0
2023-06-27 14:05:00,85.95,86.08,85.93,86.02,12320.0,81.9074,82.0313,81.8884,81.9741,12320.0
2023-06-27 14:10:00,86.03,86.19,86.03,86.16,13369.0,81.9837,82.1361,81.9837,82.1075,13369.0
2023-06-27 14:15:00,86.16,86.2,86.11,86.2,14015.0,82.1075,82.1457,82.0599,82.1457,14015.0
2023-06-27 14:20:00,86.22,86.38,86.19,86.37,13383.0,82.1647,82.3172,82.1361,82.3077,13383.0
2023-06-27 14:25:00,86.36,86.41,86.3,86.35,24804.0,82.2981,82.3458,82.241,82.2886,24804.0
2023-06-27 14:30:00,86.35,86.5,86.35,86.5,17039.0,82.2886,82.4315,82.2886,82.4315,17039.0
2023-06-27 14:35:00,86.5,86.54,86.42,86.42,39342.0,82.4315,82.4697,82.3553,82.3553,39342.0
2023-06-27 14:40:00,86.42,86.43,86.33,86.42,16638.0,82.3553,82.3648,82.2695,82.3553,16638.0
2023-06-27 14:45:00,86.41,86.46,86.36,86.41,19389.0,82.3458,82.3934,82.2981,82.3458,19389.0
2023-06-27 14:50:00,86.4,86.43,86.35,86.36,16422.0,82.3363,82.3648,82.2886,82.2981,16422.0
2023-06-27 14:55:00,86.38,86.42,86.27,86.32,16051.0,82.3172,82.3553,82.2124,82.26,16051.0
2023-06-27 15:00:00,86.32,86.45,86.32,86.43,15906.0,82.26,82.3839,82.26,82.3648,15906.0
2023-06-27 15:05:00,86.42,86.63,86.42,86.62,22874.0,82.3553,82.5554,82.3553,82.5459,22874.0
2023-06-27 15:10:00,86.62,86.82,86.56,86.8,32705.0,82.5459,82.7365,82.4887,82.7174,32705.0
2023-06-27 15:15:00,86.8,86.81,86.7,86.75,30007.0,82.7174,82.727,82.6221,82.6698,30007.0
2023-06-27 15:20:00,86.76,86.96,86.76,86.94,40908.0,82.6793,82.8699,82.6793,82.8509,40908.0
2023-06-27 15:25:00,86.94,87.08,86.9,87.07,40430.0,82.8509,82.9843,82.8127,82.9747,40430.0
2023-06-27 15:30:00,87.08,87.08,86.73,86.79,43033.0,82.9843,82.9843,82.6507,82.7079,43033.0
2023-06-27 15:35:00,86.79,86.95,86.76,86.92,46151.0,82.7079,82.8604,82.6793,82.8318,46151.0
2023-06-27 15:40:00,86.93,87.0,86.73,86.77,183805.0,82.8413,82.908,82.6507,82.6888,183805.0
2023-06-27 15:45:00,86.75,86.87,86.74,86.84,78196.0,82.6698,82.7841,82.6603,82.7556,78196.0
2023-06-27 15:50:00,86.83,87.03,86.69,86.98,154651.0,82.746,82.9366,82.6126,82.889,154651.0
2023-06-27 15:55:00,86.98,87.07,86.7,86.79,404445.0,82.889,82.9747,82.6221,82.7079,404445.0
2023-06-28 09:30:00,85.84,86.17,85.59,85.91,89826.0,81.8026,82.1171,81.5643,81.8693,89826.0
2023-06-28 09:35:00,85.9,86.04,85.63,86.01,32072.0,81.8598,81.9932,81.6025,81.9646,32072.0
2023-06-28 09:40:00,86.01,86.23,85.9,86.06,23777.0,81.9646,82.1742,81.8598,82.0122,23777.0
2023-06-28 09:45:00,86.02,86.12,85.81,85.87,27296.0,81.9741,82.0694,81.774,81.8312,27296.0
2023-06-28 09:50:00,85.85,85.96,85.74,85.89,15252.0,81.8121,81.9169,81.7073,81.8502,15252.0
2023-06-28 09:55:00,85.92,86.11,85.83,86.05,26526.0,81.8788,82.0599,81.7931,82.0027,26526.0
2023-06-28 10:00:00,86.03,86.13,85.73,85.77,23299.0,81.9837,82.079,81.6978,81.7359,23299.0
2023-06-28 10:05:00,85.75,86.01,85.72,86.01,27930.0,81.7168,81.9646,81.6882,81.9646,27930.0
2023-06-28 10:10:00,85.99,86.05,85.66,85.78,28584.0,81.9455,82.0027,81.6311,81.7454,28584.0
2023-06-28 10:15:00,85.78,86.08,85.75,86.06,21099.0,81.7454,82.0313,81.7168,82.0122,21099.0
2023-06-28 10:20:00,86.07,86.2,85.96,86.01,26432.0,82.0218,82.1457,81.9169,81.9646,26432.0
2023-06-28 10:25:00,86.0,86.32,85.97,86.3,15610.0,81.9551,82.26,81.9265,82.241,15610.0
2023-06-28 10:30:00,86.3,86.68,86.27,86.62,40775.0,82.241,82.6031,82.2124,82.5459,40775.0
2023-06-28 10:35:00,86.63,86.71,86.54,86.61,16795.0,82.5554,82.6317,82.4697,82.5364,16795.0
2023-06-28 10:40:00,86.62,86.84,86.6,86.76,11076.0,82.5459,82.7556,82.5268,82.6793,11076.0
2023-06-28 10:45:00,86.74,86.78,86.69,86.77,12853.0,82.6603,82.6984,82.6126,82.6888,12853.0
2023-06-28 10:50:00,86.74,86.84,86.71,86.79,17388.0,82.6603,82.7556,82.6317,82.7079,17388.0
2023-06-28 10:55:00,86.8,86.95,86.68,86.68,36919.0,82.7174,82.8604,82.6031,82.6031,36919.0
2023-06-28 11:00:00,86.71,86.78,86.56,86.68,20666.0,82.6317,82.6984,82.4887,82.6031,20666.0
2023-06-28 11:05:00,86.68,86.76,86.59,86.64,24247.0,82.6031,82.6793,82.5173,82.565,24247.0
2023-06-28 11:10:00,86.64,86.67,86.33,86.33,15391.0,82.565,82.5936,82.2695,82.2695,15391.0
2023-06-28 11:15:00,86.31,86.58,86.2,86.53,15767.0,82.2505,82.5078,82.1457,82.4601,15767.0
2023-06-28 11:20:00,86.52,86.52,86.32,86.35,31251.0,82.4506,82.4506,82.26,82.2886,31251.0
2023-06-28 11:25:00,86.28,86.47,86.21,86.46,19057.0,82.2219,82.403,82.1552,82.3934,19057.0
2023-06-28 11:30:00,86.43,86.45,86.35,86.45,25764.0,82.3648,82.3839,82.2886,82.3839,25764.0
2023-06-28 11:35:00,86.43,86.65,86.43,86.61,8519.0,82.3648,82.5745,82.3648,82.5364,8519.0
2023-06-28 11:40:00,86.62,86.66,86.47,86.53,14084.0,82.5459,82.584,82.403,82.4601,14084.0
2023-06-28 11:45:00,86.54,86.56,86.4,86.4,7503.0,82.4697,82.4887,82.3363,82.3363,7503.0
2023-06-28 11:50:00,86.35,86.43,86.33,86.43,16568.0,82.2886,82.3648,82.2695,82.3648,16568.0
2023-06-28 11:55:00,86.36,86.52,86.35,86.52,8238.0,82.2981,82.4506,82.2886,82.4506,8238.0
2023-06-28 12:00:00,86.5,86.51,86.37,86.43,8181.0,82.4315,82.4411,82.3077,82.3648,8181.0
2023-06-28 12:05:00,86.41,86.62,86.4,86.62,8813.0,82.3458,82.5459,82.3363,82.5459,8813.0
2023-06-28 12:10:00,86.63,86.83,86.6,86.82,10783.0,82.5554,82.746,82.5268,82.7365,10783.0
2023-06-28 12:15:00,86.83,86.95,86.78,86.93,12698.0,82.746,82.8604,82.6984,82.8413,12698.0
2023-06-28 12:20:00,86.94,86.96,86.77,86.77,16025.0,82.8509,82.8699,82.6888,82.6888,16025.0
2023-06-28 12:25:00,86.73,86.75,86.3,86.38,34196.0,82.6507,82.6698,82.241,82.3172,34196.0
2023-06-28 12:30:00,86.36,86.6,86.34,86.59,68454.0,82.2981,82.5268,82.2791,82.5173,68454.0
2023-06-28 12:35:00,86.59,86.64,86.28,86.33,28453.0,82.5173,82.565,82.2219,82.2695,28453.0
2023-06-28 12:40:00,86.34,86.38,85.98,86.05,22339.0,82.2791,82.3172,81.936,82.0027,22339.0
2023-06-28 12:45:00,86.05,86.18,85.98,86.17,17720.0,82.0027,82.1266,81.936,82.1171,17720.0
2023-06-28 12:50:00,86.17,86.24,85.98,86.08,18320.0,82.1171,82.1838,81.936,82.0313,18320.0
2023-06-28 12:55:00,86.04,86.31,85.95,86.27,19699.0,81.9932,82.2505,81.9074,82.2124,19699.0
2023-06-28 13:00:00,86.27,86.28,86.04,86.16,29691.0,82.2124,82.2219,81.9932,82.1075,29691.0
2023-06-28 13:05:00,86.17,86.31,86.15,86.21,7611.0,82.1171,82.2505,82.098,82.1552,7611.0
2023-06-28 13:10:00,86.22,86.22,86.11,86.18,10459.0,82.1647,82.1647,82.0599,82.1266,10459.0
2023-06-28 13:15:00,86.19,86.28,86.18,86.23,8459.0,82.1361,82.2219,82.1266,82.1742,8459.0
2023-06-28 13:20:00,86.26,86.41,86.19,86.33,13339.0,82.2028,82.3458,82.1361,82.2695,13339.0
2023-06-28 13:25:00,86.34,86.44,86.32,86.42,9806.0,82.2791,82.3744,82.26,82.3553,9806.0
2023-06-28 13:30:00,86.45,86.51,86.28,86.3,18201.0,82.3839,82.4411,82.2219,82.241,18201.0
2023-06-28 13:35:00,86.29,86.37,86.29,86.36,12049.0,82.2314,82.3077,82.2314,82.2981,12049.0
2023-06-28 13:40:00,86.35,86.44,86.31,86.31,12444.0,82.2886,82.3744,82.2505,82.2505,12444.0
2023-06-28 13:45:00,86.31,86.34,86.21,86.24,11206.0,82.2505,82.2791,82.1552,82.1838,11206.0
2023-06-28 13:50:00,86.23,86.27,86.12,86.24,14654.0,82.1742,82.2124,82.0694,82.1838,14654.0
2023-06-28 13:55:00,86.27,86.33,86.18,86.28,12049.0,82.2124,82.2695,82.1266,82.2219,12049.0
2023-06-28 14:00:00,86.29,86.4,86.24,86.34,10005.0,82.2314,82.3363,82.1838,82.2791,10005.0
2023-06-28 14:05:00,86.36,86.41,86.32,86.41,18195.0,82.2981,82.3458,82.26,82.3458,18195.0
2023-06-28 14:10:00,86.41,86.52,86.4,86.45,15405.0,82.3458,82.4506,82.3363,82.3839,15405.0
2023-06-28 14:15:00,86.45,86.53,86.39,86.49,11621.0,82.3839,82.4601,82.3267,82.422,11621.0
2023-06-28 14:20:00,86.5,86.5,86.33,86.36,21090.0,82.4315,82.4315,82.2695,82.2981,21090.0
2023-06-28 14:25:00,86.36,86.44,86.3,86.34,11562.0,82.2981,82.3744,82.241,82.2791,11562.0
2023-06-28 14:30:00,86.31,86.4,86.27,86.34,14455.0,82.2505,82.3363,82.2124,82.2791,14455.0
2023-06-28 14:35:00,86.33,86.37,86.18,86.27,22648.0,82.2695,82.3077,82.1266,82.2124,22648.0
2023-06-28 14:40:00,86.26,86.33,86.18,86.29,11331.0,82.2028,82.2695,82.1266,82.2314,11331.0
2023-06-28 14:45:00,86.28,86.3,86.24,86.26,16515.0,82.2219,82.241,82.1838,82.2028,16515.0
2023-06-28 14:50:00,86.25,86.32,86.23,86.25,20484.0,82.1933,82.26,82.1742,82.1933,20484.0
2023-06-28 14:55:00,86.22,86.26,86.14,86.21,19194.0,82.1647,82.2028,82.0885,82.1552,19194.0
2023-06-28 15:00:00,86.23,86.24,85.97,85.99,15012.0,82.1742,82.1838,81.9265,81.9455,15012.0
2023-06-28 15:05:00,85.96,86.0,85.73,85.81,18017.0,81.9169,81.9551,81.6978,81.774,18017.0
2023-06-28 15:10:00,85.8,86.07,85.79,86.07,24250.0,81.7645,82.0218,81.7549,82.0218,24250.0
2023-06-28 15:15:00,86.09,86.22,86.08,86.22,14271.0,82.0408,82.1647,82.0313,82.1647,14271.0
2023-06-28 15:20:00,86.23,86.28,86.11,86.17,53543.0,82.1742,82.2219,82.0599,82.1171,53543.0
2023-06-28 15:25:00,86.17,86.19,85.98,86.01,18093.0,82.1171,82.1361,81.936,81.9646,18093.0
2023-06-28 15:30:00,85.99,86.05,85.92,85.99,21086.0,81.9455,82.0027,81.8788,81.9455,21086.0
2023-06-28 15:35:00,85.98,86.02,85.91,85.95,25621.0,81.936,81.9741,81.8693,81.9074,25621.0
2023-06-28 15:40:00,85.96,86.02,85.88,85.93,33782.0,81.9169,81.9741,81.8407,81.8884,33782.0
2023-06-28 15:45:00,85.91,85.99,85.89,85.95,40027.0,81.8693,81.9455,81.8502,81.9074,40027.0
2023-06-28 15:50:00,85.94,86.03,85.81,85.83,79846.0,81.8979,81.9837,81.774,81.7931,79846.0
2023-06-28 15:55:00,85.82,85.94,85.72,85.92,310653.0,81.7835,81.8979,81.6882,81.8788,310653.0
2023-06-29 09:30:00,86.38,86.64,85.99,86.22,54216.0,82.3172,82.565,81.9455,82.1647,54216.0
2023-06-29 09:35:00,86.19,86.21,85.88,86.16,17042.0,82.1361,82.1552,81.8407,82.1075,17042.0
2023-06-29 09:40:00,86.12,86.26,85.78,85.8,19804.0,82.0694,82.2028,81.7454,81.7645,19804.0
2023-06-29 09:45:00,85.84,86.37,85.83,86.37,16883.0,81.8026,82.3077,81.7931,82.3077,16883.0
2023-06-29 09:50:00,86.37,86.55,86.13,86.18,38792.0,82.3077,82.4792,82.079,82.1266,38792.0
2023-06-29 09:55:00,86.2,86.22,86.02,86.22,35042.0,82.1457,82.1647,81.9741,82.1647,35042.0
2023-06-29 10:00:00,86.22,86.59,86.19,86.59,38429.0,82.1647,82.5173,82.1361,82.5173,38429.0
2023-06-29 10:05:00,86.56,86.63,85.97,86.09,19065.0,82.4887,82.5554,81.9265,82.0408,19065.0
2023-06-29 10:10:00,85.98,86.03,85.87,85.96,32980.0,81.936,81.9837,81.8312,81.9169,32980.0
2023-06-29 10:15:00,85.98,86.28,85.96,86.25,14103.0,81.936,82.2219,81.9169,82.1933,14103.0
2023-06-29 10:20:00,86.26,86.39,85.97,86.05,54401.0,82.2028,82.3267,81.9265,82.0027,54401.0
2023-06-29 10:25:00,86.0,86.29,85.97,86.12,51350.0,81.9551,82.2314,81.9265,82.0694,51350.0
2023-06-29 10:30:00,86.12,86.16,85.92,86.12,66061.0,82.0694,82.1075,81.8788,82.0694,66061.0
2023-06-29 10:35:00,86.15,86.2,86.0,86.14,39601.0,82.098,82.1457,81.9551,82.0885,39601.0
2023-06-29 10:40:00,86.15,86.27,85.95,86.05,41929.0,82.098,82.2124,81.9074,82.0027,41929.0
2023-06-29 10:45:00,86.04,86.15,85.87,86.13,24568.0,81.9932,82.098,81.8312,82.079,24568.0
2023-06-29 10:50:00,86.13,86.27,86.07,86.18,56096.0,82.079,82.2124,82.0218,82.1266,56096.0
2023-06-29 10:55:00,86.17,86.4,86.15,86.27,23279.0,82.1171,82.3363,82.098,82.2124,23279.0
2023-06-29 11:00:00,86.27,86.28,86.05,86.11,31340.0,82.2124,82.2219,82.0027,82.0599,31340.0
2023-06-29 11:05:00,86.11,86.23,86.08,86.18,12020.0,82.0599,82.1742,82.0313,82.1266,12020.0
2023-06-29 11:10:00,86.17,86.19,86.11,86.16,9847.0,82.1171,82.1361,82.0599,82.1075,9847.0
2023-06-29 11:15:00,86.17,86.37,86.16,86.25,11924.0,82.1171,82.3077,82.1075,82.1933,11924.0
2023-06-29 11:20:00,86.23,86.26,86.2,86.22,8021.0,82.1742,82.2028,82.1457,82.1647,8021.0
2023-06-29 11:25:00,86.25,86.27,86.14,86.24,8002.0,82.1933,82.2124,82.0885,82.1838,8002.0
2023-06-29 11:30:00,86.25,86.28,86.17,86.23,19131.0,82.1933,82.2219,82.1171,82.1742,19131.0
2023-06-29 11:35:00,86.22,86.27,86.13,86.18,6632.0,82.1647,82.2124,82.079,82.1266,6632.0
2023-06-29 11:40:00,86.18,86.29,86.18,86.18,14212.0,82.1266,82.2314,82.1266,82.1266,14212.0
2023-06-29 11:45:00,86.2,86.28,86.13,86.28,14342.0,82.1457,82.2219,82.079,82.2219,14342.0
2023-06-29 11:50:00,86.24,86.5,86.24,86.49,15555.0,82.1838,82.4315,82.1838,82.422,15555.0
2023-06-29 11:55:00,86.48,86.48,86.3,86.46,24848.0,82.4125,82.4125,82.241,82.3934,24848.0
2023-06-29 12:00:00,86.46,86.58,86.44,86.47,9874.0,82.3934,82.5078,82.3744,82.403,9874.0
2023-06-29 12:05:00,86.47,86.51,86.43,86.51,8776.0,82.403,82.4411,82.3648,82.4411,8776.0
2023-06-29 12:10:00,86.53,86.53,86.4,86.47,8793.0,82.4601,82.4601,82.3363,82.403,8793.0
2023-06-29 12:15:00,86.47,86.62,86.4,86.62,9143.0,82.403,82.5459,82.3363,82.5459,9143.0
2023-06-29 12:20:00,86.59,86.65,86.56,86.62,12307.0,82.5173,82.5745,82.4887,82.5459,12307.0
2023-06-29 12:25:00,86.59,86.68,86.56,86.67,29305.0,82.5173,82.6031,82.4887,82.5936,29305.0
2023-06-29 12:30:00,86.68,86.73,86.56,86.56,56869.0,82.6031,82.6507,82.4887,82.4887,56869.0
2023-06-29 12:35:00,86.56,86.6,86.48,86.57,8525.0,82.4887,82.5268,82.4125,82.4983,8525.0
2023-06-29 12:40:00,86.58,86.73,86.56,86.69,13338.0,82.5078,82.6507,82.4887,82.6126,13338.0
2023-06-29 12:45:00,86.71,86.86,86.71,86.78,7461.0,82.6317,82.7746,82.6317,82.6984,7461.0
2023-06-29 12:50:00,86.78,86.79,86.72,86.74,10134.0,82.6984,82.7079,82.6412,82.6603,10134.0
2023-06-29 12:55:00,86.73,86.75,86.47,86.58,31073.0,82.6507,82.6698,82.403,82.5078,31073.0
2023-06-29 13:00:00,86.57,86.59,86.39,86.45,8446.0,82.4983,82.5173,82.3267,82.3839,8446.0
2023-06-29 13:05:00,86.44,86.44,86.26,86.34,8612.0,82.3744,82.3744,82.2028,82.2791,8612.0
2023-06-29 13:10:00,86.34,86.46,86.28,86.42,18059.0,82.2791,82.3934,82.2219,82.3553,18059.0
2023-06-29 13:15:00,86.42,86.61,86.41,86.61,11634.0,82.3553,82.5364,82.3458,82.5364,11634.0
2023-06-29 13:20:00,86.64,86.64,86.52,86.52,5832.0,82.565,82.565,82.4506,82.4506,5832.0
2023-06-29 13:25:00,86.52,86.61,86.46,86.58,6922.0,82.4506,82.5364,82.3934,82.5078,6922.0
2023-06-29 13:30:00,86.56,86.58,86.33,86.36,8826.0,82.4887,82.5078,82.2695,82.2981,8826.0
2023-06-29 13:35:00,86.37,86.41,86.31,86.34,4026.0,82.3077,82.3458,82.2505,82.2791,4026.0
2023-06-29 13:40:00,86.37,86.37,86.26,86.3,2518.0,82.3077,82.3077,82.2028,82.241,2518.0
2023-06-29 13:45:00,86.29,86.38,86.28,86.38,5731.0,82.2314,82.3172,82.2219,82.3172,5731.0
2023-06-29 13:50:00,86.36,86.46,86.36,86.38,7289.0,82.2981,82.3934,82.2981,82.3172,7289.0
2023-06-29 13:55:00,86.37,86.4,86.19,86.24,7945.0,82.3077,82.3363,82.1361,82.1838,7945.0
2023-06-29 14:00:00,86.23,86.24,86.02,86.14,18313.0,82.1742,82.1838,81.9741,82.0885,18313.0
2023-06-29 14:05:00,86.17,86.22,86.1,86.2,13787.0,82.1171,82.1647,82.0504,82.1457,13787.0
2023-06-29 14:10:00,86.2,86.38,86.19,86.38,19700.0,82.1457,82.3172,82.1361,82.3172,19700.0
2023-06-29 14:15:00,86.36,86.42,86.33,86.36,6091.0,82.2981,82.3553,82.2695,82.2981,6091.0
2023-06-29 14:20:00,86.36,86.5,86.34,86.5,29484.0,82.2981,82.4315,82.2791,82.4315,29484.0
2023-06-29 14:25:00,86.51,86.55,86.47,86.54,16779.0,82.4411,82.4792,82.403,82.4697,16779.0
2023-06-29 14:30:00,86.54,86.56,86.47,86.53,7819.0,82.4697,82.4887,82.403,82.4601,7819.0
2023-06-29 14:35:00,86.52,86.65,86.52,86.65,10236.0,82.4506,82.5745,82.4506,82.5745,10236.0
2023-06-29 14:40:00,86.65,86.67,86.53,86.67,24543.0,82.5745,82.5936,82.4601,82.5936,24543.0
2023-06-29 14:45:00,86.68,86.76,86.63,86.68,15779.0,82.6031,82.6793,82.5554,82.6031,15779.0
2023-06-29 14:50:00,86.67,86.81,86.6,86.78,27049.0,82.5936,82.727,82.5268,82.6984,27049.0
2023-06-29 14:55:00,86.79,86.82,86.76,86.81,14117.0,82.7079,82.7365,82.6793,82.727,14117.0
2023-06-29 15:00:00,86.83,86.83,86.72,86.77,18411.0,82.746,82.746,82.6412,82.6888,18411.0
2023-06-29 15:05:00,86.78,86.83,86.77,86.83,15481.0,82.6984,82.746,82.6888,82.746,15481.0
2023-06-29 15:10:00,86.84,86.88,86.79,86.83,10087.0,82.7556,82.7937,82.7079,82.746,10087.0
2023-06-29 15:15:00,86.85,86.91,86.82,86.85,16064.0,82.7651,82.8223,82.7365,82.7651,16064.0
2023-06-29 15:20:00,86.85,86.87,86.78,86.86,15455.0,82.7651,82.7841,82.6984,82.7746,15455.0
2023-06-29 15:25:00,86.87,87.04,86.86,87.04,22391.0,82.7841,82.9461,82.7746,82.9461,22391.0
2023-06-29 15:30:00,87.02,87.11,86.98,87.09,15602.0,82.9271,83.0129,82.889,82.9938,15602.0
2023-06-29 15:35:00,87.09,87.1,86.97,87.02,10965.0,82.9938,83.0033,82.8794,82.9271,10965.0
2023-06-29 15:40:00,87.02,87.02,86.86,86.87,27908.0,82.9271,82.9271,82.7746,82.7841,27908.0
2023-06-29 15:45:00,86.86,87.11,86.85,86.99,28278.0,82.7746,83.0129,82.7651,82.8985,28278.0
2023-06-29 15:50:00,87.0,87.27,86.91,86.92,62842.0,82.908,83.1653,82.8223,82.8318,62842.0
2023-06-29 15:55:00,86.92,87.05,86.87,86.97,190954.0,82.8318,82.9557,82.7841,82.8794,190954.0
2023-06-30 09:30:00,88.1,88.48,87.95,88.26,81962.0,83.9563,84.3184,83.8133,84.1088,81962.0
2023-06-30 09:35:00,88.23,88.4,88.1,88.34,46411.0,84.0802,84.2422,83.9563,84.185,46411.0
2023-06-30 09:40:00,88.37,88.95,88.37,88.92,36170.0,84.2136,84.7663,84.2136,84.7377,36170.0
2023-06-30 09:45:00,88.95,89.02,88.61,88.89,40882.0,84.7663,84.833,84.4423,84.7091,40882.0
2023-06-30 09:50:00,88.88,89.02,88.7,88.85,47693.0,84.6996,84.833,84.5281,84.671,47693.0
2023-06-30 09:55:00,88.91,89.01,88.78,88.84,43710.0,84.7282,84.8235,84.6043,84.6615,43710.0
2023-06-30 10:00:00,88.87,89.12,88.87,89.02,46117.0,84.6901,84.9283,84.6901,84.833,46117.0
2023-06-30 10:05:00,89.01,89.08,88.88,89.0,20411.0,84.8235,84.8902,84.6996,84.814,20411.0
2023-06-30 10:10:00,89.0,89.07,88.8,89.03,89779.0,84.814,84.8807,84.6234,84.8426,89779.0
2023-06-30 10:15:00,89.0,89.17,88.97,89.09,12281.0,84.814,84.976,84.7854,84.8997,12281.0
2023-06-30 10:20:00,89.1,89.17,89.02,89.04,11163.0,84.9093,84.976,84.833,84.8521,11163.0
2023-06-30 10:25:00,89.09,89.31,89.05,89.31,11517.0,84.8997,85.1094,84.8616,85.1094,11517.0
2023-06-30 10:30:00,89.33,89.5,89.2,89.37,31672.0,85.1284,85.2904,85.0046,85.1666,31672.0
2023-06-30 10:35:00,89.36,89.37,88.98,89.08,74452.0,85.157,85.1666,84.7949,84.8902,74452.0
2023-06-30 10:40:00,89.09,89.27,88.96,89.03,97135.0,84.8997,85.0713,84.7758,84.8426,97135.0
2023-06-30 10:45:00,89.02,89.21,88.89,88.93,21469.0,84.833,85.0141,84.7091,84.7473,21469.0
2023-06-30 10:50:00,88.92,89.26,88.88,89.25,16978.0,84.7377,85.0617,84.6996,85.0522,16978.0
2023-06-30 10:55:00,89.3,89.31,89.05,89.26,20027.0,85.0999,85.1094,84.8616,85.0617,20027.0
2023-06-30 11:00:00,89.25,89.33,89.24,89.31,35248.0,85.0522,85.1284,85.0427,85.1094,35248.0
2023-06-30 11:05:00,89.32,89.38,89.24,89.38,25898.0,85.1189,85.1761,85.0427,85.1761,25898.0
2023-06-30 11:10:00,89.38,89.43,89.31,89.36,22427.0,85.1761,85.2237,85.1094,85.157,22427.0
2023-06-30 11:15:00,89.36,89.42,89.17,89.17,39714.0,85.157,85.2142,84.976,84.976,39714.0
2023-06-30 11:20:00,89.17,89.29,89.08,89.26,75631.0,84.976,85.0903,84.8902,85.0617,75631.0
2023-06-30 11:25:00,89.26,89.35,89.16,89.35,47478.0,85.0617,85.1475,84.9664,85.1475,47478.0
2023-06-30 11:30:00,89.35,89.39,89.18,89.32,34003.0,85.1475,85.1856,84.9855,85.1189,34003.0
2023-06-30 11:35:00,89.31,89.31,89.02,89.06,33891.0,85.1094,85.1094,84.833,84.8711,33891.0
2023-06-30 11:40:00,89.05,89.06,88.93,88.95,17675.0,84.8616,84.8711,84.7473,84.7663,17675.0
2023-06-30 11:45:00,88.95,88.95,88.79,88.83,20949.0,84.7663,84.7663,84.6138,84.652,20949.0
2023-06-30 11:50:00,88.82,88.85,88.62,88.63,21672.0,84.6424,84.671,84.4518,84.4614,21672.0
2023-06-30 11:55:00,88.63,88.84,88.63,88.84,17939.0,84.4614,84.6615,84.4614,84.6615,17939.0
2023-06-30 12:00:00,88.84,88.86,88.74,88.81,14457.0,84.6615,84.6805,84.5662,84.6329,14457.0
2023-06-30 12:05:00,88.83,88.91,88.77,88.82,17705.0,84.652,84.7282,84.5948,84.6424,17705.0
2023-06-30 12:10:00,88.82,88.96,88.81,88.93,38650.0,84.6424,84.7758,84.6329,84.7473,38650.0
2023-06-30 12:15:00,88.92,88.94,88.73,88.76,19190.0,84.7377,84.7568,84.5567,84.5853,19190.0
2023-06-30 12:20:00,88.78,88.98,88.77,88.91,15631.0,84.6043,84.7949,84.5948,84.7282,15631.0
2023-06-30 12:25:00,88.93,89.09,88.87,89.09,15028.0,84.7473,84.8997,84.6901,84.8997,15028.0
2023-06-30 12:30:00,89.1,89.24,89.09,89.23,17921.0,84.9093,85.0427,84.8997,85.0331,17921.0
2023-06-30 12:35:00,89.23,89.32,89.19,89.32,12627.0,85.0331,85.1189,84.995,85.1189,12627.0
2023-06-30 12:40:00,89.33,89.4,89.32,89.38,10160.0,85.1284,85.1951,85.1189,85.1761,10160.0
2023-06-30 12:45:00,89.37,89.4,89.34,89.37,10279.0,85.1666,85.1951,85.138,85.1666,10279.0
2023-06-30 12:50:00,89.36,89.49,89.35,89.36,23728.0,85.157,85.2809,85.1475,85.157,23728.0
2023-06-30 12:55:00,89.36,89.42,89.33,89.41,11433.0,85.157,85.2142,85.1284,85.2047,11433.0
2023-06-30 13:00:00,89.4,89.46,89.33,89.44,20484.0,85.1951,85.2523,85.1284,85.2333,20484.0
2023-06-30 13:05:00,89.44,89.56,89.4,89.49,23044.0,85.2333,85.3476,85.1951,85.2809,23044.0
2023-06-30 13:10:00,89.47,89.53,89.46,89.48,11609.0,85.2619,85.319,85.2523,85.2714,11609.0
2023-06-30 13:15:00,89.48,89.64,89.47,89.61,15053.0,85.2714,85.4239,85.2619,85.3953,15053.0
2023-06-30 13:20:00,89.61,89.63,89.43,89.48,16449.0,85.3953,85.4143,85.2237,85.2714,16449.0
2023-06-30 13:25:00,89.49,89.57,89.49,89.5,9531.0,85.2809,85.3572,85.2809,85.2904,9531.0
2023-06-30 13:30:00,89.5,89.61,89.49,89.59,13675.0,85.2904,85.3953,85.2809,85.3762,13675.0
2023-06-30 13:35:00,89.59,89.61,89.51,89.51,8002.0,85.3762,85.3953,85.3,85.3,8002.0
2023-06-30 13:40:00,89.51,89.62,89.51,89.59,19768.0,85.3,85.4048,85.3,85.3762,19768.0
2023-06-30 13:45:00,89.59,89.6,89.49,89.6,10595.0,85.3762,85.3857,85.2809,85.3857,10595.0
2023-06-30 13:50:00,89.6,89.61,89.54,89.58,11456.0,85.3857,85.3953,85.3286,85.3667,11456.0
2023-06-30 13:55:00,89.6,89.6,89.53,89.56,14738.0,85.3857,85.3857,85.319,85.3476,14738.0
2023-06-30 14:00:00,89.59,89.61,89.49,89.5,11487.0,85.3762,85.3953,85.2809,85.2904,11487.0
2023-06-30 14:05:00,89.51,89.63,89.5,89.6,15456.0,85.3,85.4143,85.2904,85.3857,15456.0
2023-06-30 14:10:00,89.58,89.58,89.46,89.53,10233.0,85.3667,85.3667,85.2523,85.319,10233.0
2023-06-30 14:15:00,89.53,89.58,89.51,89.56,14509.0,85.319,85.3667,85.3,85.3476,14509.0
2023-06-30 14:20:00,89.56,89.59,89.53,89.57,10651.0,85.3476,85.3762,85.319,85.3572,10651.0
2023-06-30 14:25:00,89.58,89.7,89.57,89.7,12551.0,85.3667,85.481,85.3572,85.481,12551.0
2023-06-30 14:30:00,89.7,89.78,89.58,89.78,52589.0,85.481,85.5573,85.3667,85.5573,52589.0
2023-06-30 14:35:00,89.77,89.8,89.73,89.79,21696.0,85.5477,85.5763,85.5096,85.5668,21696.0
2023-06-30 14:40:00,89.76,89.89,89.71,89.88,20109.0,85.5382,85.6621,85.4906,85.6526,20109.0
2023-06-30 14:45:00,89.88,89.88,89.66,89.77,19909.0,85.6526,85.6526,85.4429,85.5477,19909.0
2023-06-30 14:50:00,89.78,89.87,89.76,89.8,24241.0,85.5573,85.643,85.5382,85.5763,24241.0
2023-06-30 14:55:00,89.8,89.8,89.69,89.76,18020.0,85.5763,85.5763,85.4715,85.5382,18020.0
2023-06-30 15:00:00,89.75,89.81,89.67,89.77,22201.0,85.5287,85.5859,85.4524,85.5477,22201.0
2023-06-30 15:05:00,89.77,89.84,89.67,89.84,22043.0,85.5477,85.6145,85.4524,85.6145,22043.0
2023-06-30 15:10:00,89.84,89.9,89.77,89.79,22750.0,85.6145,85.6716,85.5477,85.5668,22750.0
2023-06-30 15:15:00,89.79,89.88,89.77,89.84,23838.0,85.5668,85.6526,85.5477,85.6145,23838.0
2023-06-30 15:20:00,89.83,89.85,89.74,89.81,37356.0,85.6049,85.624,85.5192,85.5859,37356.0
2023-06-30 15:25:00,89.81,89.84,89.74,89.75,36667.0,85.5859,85.6145,85.5192,85.5287,36667.0
2023-06-30 15:30:00,89.74,89.76,89.68,89.71,42371.0,85.5192,85.5382,85.462,85.4906,42371.0
2023-06-30 15:35:00,89.7,89.8,89.65,89.79,51988.0,85.481,85.5763,85.4334,85.5668,51988.0
2023-06-30 15:40:00,89.79,89.85,89.71,89.75,60531.0,85.5668,85.624,85.4906,85.5287,60531.0
2023-06-30 15:45:00,89.74,89.89,89.69,89.87,124976.0,85.5192,85.6621,85.4715,85.643,124976.0
2023-06-30 15:50:00,89.88,90.05,89.77,90.03,244665.0,85.6526,85.8146,85.5477,85.7955,244665.0
2023-06-30 15:55:00,90.03,90.03,89.57,89.58,340507.0,85.7955,85.7955,85.3572,85.3667,340507.0
2023-07-03 09:30:00,90.69,91.39,90.42,90.63,151438.0,86.4245,87.0916,86.1672,86.3673,151438.0
2023-07-03 09:35:00,90.72,91.04,90.42,90.75,69536.0,86.4531,86.758,86.1672,86.4817,69536.0
2023-07-03 09:40:00,90.79,91.02,90.58,90.85,28604.0,86.5198,86.739,86.3196,86.5769,28604.0
2023-07-03 09:45:00,90.92,90.92,90.27,90.44,23205.0,86.6437,86.6437,86.0242,86.1862,23205.0
2023-07-03 09:50:00,90.4,90.58,90.3,90.51,31481.0,86.1481,86.3196,86.0528,86.2529,31481.0
2023-07-03 09:55:00,90.49,90.62,90.4,90.49,39377.0,86.2339,86.3578,86.1481,86.2339,39377.0
2023-07-03 10:00:00,90.49,90.67,90.42,90.48,40030.0,86.2339,86.4054,86.1672,86.2244,40030.0
2023-07-03 10:05:00,90.49,90.49,90.08,90.32,65759.0,86.2339,86.2339,85.8432,86.0719,65759.0
2023-07-03 10:10:00,90.32,90.33,90.07,90.08,28468.0,86.0719,86.0814,85.8336,85.8432,28468.0
2023-07-03 10:15:00,90.03,90.1,89.8,89.83,28021.0,85.7955,85.8622,85.5763,85.6049,28021.0
2023-07-03 10:20:00,89.82,89.95,89.69,89.92,26789.0,85.5954,85.7193,85.4715,85.6907,26789.0
2023-07-03 10:25:00,89.94,89.94,89.61,89.7,15844.0,85.7098,85.7098,85.3953,85.481,15844.0
2023-07-03 10:30:00,89.71,89.77,89.55,89.57,13622.0,85.4906,85.5477,85.3381,85.3572,13622.0
2023-07-03 10:35:00,89.58,89.76,89.57,89.75,24414.0,85.3667,85.5382,85.3572,85.5287,24414.0
2023-07-03 10:40:00,89.74,89.74,89.31,89.35,46972.0,85.5192,85.5192,85.1094,85.1475,46972.0
2023-07-03 10:45:00,89.36,89.49,89.31,89.38,17193.0,85.157,85.2809,85.1094,85.1761,17193.0
2023-07-03 10:50:00,89.36,89.4,89.15,89.26,24825.0,85.157,85.1951,84.9569,85.0617,24825.0
2023-07-03 10:55:00,89.25,89.29,88.88,89.05,18058.0,85.0522,85.0903,84.6996,84.8616,18058.0
2023-07-03 11:00:00,89.06,89.4,88.99,89.36,38987.0,84.8711,85.1951,84.8044,85.157,38987.0
2023-07-03 11:05:00,89.34,89.58,89.32,89.56,33927.0,85.138,85.3667,85.1189,85.3476,33927.0
2023-07-03 11:10:00,89.57,89.63,89.38,89.45,33251.0,85.3572,85.4143,85.1761,85.2428,33251.0
2023-07-03 11:15:00,89.45,89.53,89.38,89.42,15924.0,85.2428,85.319,85.1761,85.2142,15924.0
2023-07-03 11:20:00,89.4,89.58,89.31,89.45,12460.0,85.1951,85.3667,85.1094,85.2428,12460.0
2023-07-03 11:25:00,89.44,89.48,89.34,89.36,19806.0,85.2333,85.2714,85.138,85.157,19806.0
2023-07-03 11:30:00,89.37,89.38,89.21,89.24,19543.0,85.1666,85.1761,85.0141,85.0427,19543.0
2023-07-03 11:35:00,89.24,89.33,89.12,89.25,20666.0,85.0427,85.1284,84.9283,85.0522,20666.0
2023-07-03 11:40:00,89.29,89.39,89.21,89.39,12373.0,85.0903,85.1856,85.0141,85.1856,12373.0
2023-07-03 11:45:00,89.38,89.41,89.26,89.37,15722.0,85.1761,85.2047,85.0617,85.1666,15722.0
2023-07-03 11:50:00,89.35,89.56,89.3,89.56,16926.0,85.1475,85.3476,85.0999,85.3476,16926.0
2023-07-03 11:55:00,89.54,89.54,89.44,89.49,11085.0,85.3286,85.3286,85.2333,85.2809,11085.0
2023-07-03 12:00:00,89.49,89.63,89.4,89.6,8873.0,85.2809,85.4143,85.1951,85.3857,8873.0
2023-07-03 12:05:00,89.58,89.81,89.57,89.81,8001.0,85.3667,85.5859,85.3572,85.5859,8001.0
2023-07-03 12:10:00,89.8,89.84,89.73,89.84,11409.0,85.5763,85.6145,85.5096,85.6145,11409.0
2023-07-03 12:15:00,89.85,89.86,89.66,89.7,9725.0,85.624,85.6335,85.4429,85.481,9725.0
2023-07-03 12:20:00,89.69,89.89,89.66,89.87,10850.0,85.4715,85.6621,85.4429,85.643,10850.0
2023-07-03 12:25:00,89.86,90.07,89.86,90.07,14605.0,85.6335,85.8336,85.6335,85.8336,14605.0
2023-07-03 12:30:00,90.07,90.07,89.88,90.0,23239.0,85.8336,85.8336,85.6526,85.7669,23239.0
2023-07-03 12:35:00,89.99,90.17,89.97,90.16,25303.0,85.7574,85.9289,85.7383,85.9194,25303.0
2023-07-03 12:40:00,90.16,90.29,90.1,90.29,29309.0,85.9194,86.0433,85.8622,86.0433,29309.0
2023-07-03 12:45:00,90.31,90.31,90.11,90.13,23062.0,86.0623,86.0623,85.8718,85.8908,23062.0
2023-07-03 12:50:00,90.12,90.39,90.07,90.35,54976.0,85.8813,86.1386,85.8336,86.1005,54976.0
2023-07-03 12:55:00,90.34,90.73,90.34,90.69,205524.0,86.0909,86.4626,86.0909,86.4245,205524.0
2023-07-05 09:30:00,89.57,89.76,89.12,89.14,125440.0,85.3572,85.5382,84.9283,84.9474,125440.0
2023-07-05 09:35:00,89.07,89.08,88.53,88.97,51578.0,84.8807,84.8902,84.3661,84.7854,51578.0
2023-07-05 09:40:00,88.93,89.26,88.79,88.79,51360.0,84.7473,85.0617,84.6138,84.6138,51360.0
2023-07-05 09:45:00,88.72,88.99,88.72,88.98,60098.0,84.5471,84.8044,84.5471,84.7949,60098.0
2023-07-05 09:50:00,88.99,89.2,88.75,88.91,33926.0,84.8044,85.0046,84.5757,84.7282,33926.0
2023-07-05 09:55:00,88.94,89.23,88.9,89.19,35664.0,84.7568,85.0331,84.7187,84.995,35664.0
2023-07-05 10:00:00,89.15,89.15,88.74,88.94,32609.0,84.9569,84.9569,84.5662,84.7568,32609.0
2023-07-05 10:05:00,88.92,88.95,88.68,88.83,22468.0,84.7377,84.7663,84.509,84.652,22468.0
2023-07-05 10:10:00,88.85,88.94,88.69,88.78,13815.0,84.671,84.7568,84.5185,84.6043,13815.0
2023-07-05 10:15:00,88.8,89.35,88.8,89.27,38875.0,84.6234,85.1475,84.6234,85.0713,38875.0
2023-07-05 10:20:00,89.26,89.35,88.89,88.94,40146.0,85.0617,85.1475,84.7091,84.7568,40146.0
2023-07-05 10:25:00,88.95,88.95,88.62,88.68,43898.0,84.7663,84.7663,84.4518,84.509,43898.0
2023-07-05 10:30:00,88.74,89.26,88.74,89.24,59968.0,84.5662,85.0617,84.5662,85.0427,59968.0
2023-07-05 10:35:00,89.27,89.38,89.14,89.2,80269.0,85.0713,85.1761,84.9474,85.0046,80269.0
2023-07-05 10:40:00,89.21,89.36,89.15,89.17,38614.0,85.0141,85.157,84.9569,84.976,38614.0
2023-07-05 10:45:00,89.15,89.26,89.01,89.12,17315.0,84.9569,85.0617,84.8235,84.9283,17315.0
2023-07-05 10:50:00,89.14,89.31,89.01,89.3,23318.0,84.9474,85.1094,84.8235,85.0999,23318.0
2023-07-05 10:55:00,89.31,89.65,89.31,89.65,26151.0,85.1094,85.4334,85.1094,85.4334,26151.0
2023-07-05 11:00:00,89.67,89.71,89.52,89.55,48611.0,85.4524,85.4906,85.3095,85.3381,48611.0
2023-07-05 11:05:00,89.55,89.56,89.25,89.27,14891.0,85.3381,85.3476,85.0522,85.0713,14891.0
2023-07-05 11:10:00,89.23,89.3,89.09,89.21,13925.0,85.0331,85.0999,84.8997,85.0141,13925.0
2023-07-05 11:15:00,89.22,89.38,89.16,89.25,19216.0,85.0236,85.1761,84.9664,85.0522,19216.0
2023-07-05 11:20:00,89.23,89.29,89.09,89.09,29814.0,85.0331,85.0903,84.8997,84.8997,29814.0
2023-07-05 11:25:00,89.07,89.11,89.0,89.03,11850.0,84.8807,84.9188,84.814,84.8426,11850.0
2023-07-05 11:30:00,89.03,89.19,89.0,89.11,25388.0,84.8426,84.995,84.814,84.9188,25388.0
2023-07-05 11:35:00,89.1,89.21,88.95,89.0,23532.0,84.9093,85.0141,84.7663,84.814,23532.0
2023-07-05 11:40:00,88.95,89.03,88.84,88.86,16334.0,84.7663,84.8426,84.6615,84.6805,16334.0
2023-07-05 11:45:00,88.86,88.94,88.77,88.86,7689.0,84.6805,84.7568,84.5948,84.6805,7689.0
2023-07-05 11:50:00,88.87,88.94,88.87,88.89,9351.0,84.6901,84.7568,84.6901,84.7091,9351.0
2023-07-05 11:55:00,88.91,88.92,88.65,88.66,25964.0,84.7282,84.7377,84.4804,84.49,25964.0
2023-07-05 12:00:00,88.66,88.75,88.58,88.75,16330.0,84.49,84.5757,84.4137,84.5757,16330.0
2023-07-05 12:05:00,88.79,88.92,88.74,88.8,37960.0,84.6138,84.7377,84.5662,84.6234,37960.0
2023-07-05 12:10:00,88.81,88.88,88.68,88.69,10517.0,84.6329,84.6996,84.509,84.5185,10517.0
2023-07-05 12:15:00,88.69,88.84,88.64,88.84,34192.0,84.5185,84.6615,84.4709,84.6615,34192.0
2023-07-05 12:20:00,88.84,88.86,88.66,88.78,13595.0,84.6615,84.6805,84.49,84.6043,13595.0
2023-07-05 12:25:00,88.78,88.86,88.78,88.83,19191.0,84.6043,84.6805,84.6043,84.652,19191.0
2023-07-05 12:30:00,88.85,88.86,88.5,88.54,22087.0,84.671,84.6805,84.3375,84.3756,22087.0
2023-07-05 12:35:00,88.53,88.58,88.36,88.41,16948.0,84.3661,84.4137,84.2041,84.2517,16948.0
2023-07-05 12:40:00,88.41,88.5,88.36,88.36,9126.0,84.2517,84.3375,84.2041,84.2041,9126.0
2023-07-05 12:45:00,88.36,88.36,88.25,88.34,10297.0,84.2041,84.2041,84.0992,84.185,10297.0
2023-07-05 12:50:00,88.33,88.39,88.22,88.37,11189.0,84.1755,84.2327,84.0706,84.2136,11189.0
2023-07-05 12:55:00,88.4,88.52,88.39,88.49,7047.0,84.2422,84.3565,84.2327,84.3279,7047.0
2023-07-05 13:00:00,88.48,88.53,88.44,88.49,8735.0,84.3184,84.3661,84.2803,84.3279,8735.0
2023-07-05 13:05:00,88.49,88.6,88.42,88.59,10980.0,84.3279,84.4328,84.2612,84.4232,10980.0
2023-07-05 13:10:00,88.6,88.66,88.57,88.61,15803.0,84.4328,84.49,84.4042,84.4423,15803.0
2023-07-05 13:15:00,88.61,88.72,88.6,88.71,23465.0,84.4423,84.5471,84.4328,84.5376,23465.0
2023-07-05 13:20:00,88.72,88.89,88.7,88.87,23461.0,84.5471,84.7091,84.5281,84.6901,23461.0
2023-07-05 13:25:00,88.86,88.89,88.76,88.83,35403.0,84.6805,84.7091,84.5853,84.652,35403.0
2023-07-05 13:30:00,88.82,88.84,88.49,88.5,30662.0,84.6424,84.6615,84.3279,84.3375,30662.0
2023-07-05 13:35:00,88.5,88.59,88.46,88.51,29942.0,84.3375,84.4232,84.2994,84.347,29942.0
2023-07-05 13:40:00,88.47,88.72,88.45,88.67,13409.0,84.3089,84.5471,84.2898,84.4995,13409.0
2023-07-05 13:45:00,88.68,88.7,88.65,88.69,12281.0,84.509,84.5281,84.4804,84.5185,12281.0
2023-07-05 13:50:00,88.69,88.75,88.65,88.69,8078.0,84.5185,84.5757,84.4804,84.5185,8078.0
2023-07-05 13:55:00,88.68,88.76,88.68,88.75,11036.0,84.509,84.5853,84.509,84.5757,11036.0
2023-07-05 14:00:00,88.75,88.85,88.7,88.71,23879.0,84.5757,84.671,84.5281,84.5376,23879.0
2023-07-05 14:05:00,88.71,88.93,88.7,88.84,19447.0,84.5376,84.7473,84.5281,84.6615,19447.0
2023-07-05 14:10:00,88.86,88.87,88.78,88.8,7523.0,84.6805,84.6901,84.6043,84.6234,7523.0
2023-07-05 14:15:00,88.8,88.81,88.63,88.73,39689.0,84.6234,84.6329,84.4614,84.5567,39689.0
2023-07-05 14:20:00,88.69,88.71,88.45,88.48,38496.0,84.5185,84.5376,84.2898,84.3184,38496.0
2023-07-05 14:25:00,88.48,88.53,88.41,88.41,28026.0,84.3184,84.3661,84.2517,84.2517,28026.0
2023-07-05 14:30:00,88.42,88.52,88.39,88.44,18980.0,84.2612,84.3565,84.2327,84.2803,18980.0
2023-07-05 14:35:00,88.44,88.44,88.32,88.37,47668.0,84.2803,84.2803,84.1659,84.2136,47668.0
2023-07-05 14:40:00,88.36,88.42,88.33,88.4,21568.0,84.2041,84.2612,84.1755,84.2422,21568.0
2023-07-05 14:45:00,88.39,88.66,88.39,88.62,17682.0,84.2327,84.49,84.2327,84.4518,17682.0
2023-07-05 14:50:00,88.64,88.66,88.55,88.59,12816.0,84.4709,84.49,84.3851,84.4232,12816.0
2023-07-05 14:55:00,88.64,88.64,88.55,88.62,13484.0,84.4709,84.4709,84.3851,84.4518,13484.0
2023-07-05 15:00:00,88.61,88.79,88.61,88.71,18445.0,84.4423,84.6138,84.4423,84.5376,18445.0
2023-07-05 15:05:00,88.7,88.74,88.62,88.67,44453.0,84.5281,84.5662,84.4518,84.4995,44453.0
2023-07-05 15:10:00,88.67,88.83,88.65,88.79,10743.0,84.4995,84.652,84.4804,84.6138,10743.0
2023-07-05 15:15:00,88.79,88.88,88.73,88.77,85373.0,84.6138,84.6996,84.5567,84.5948,85373.0
2023-07-05 15:20:00,88.77,88.83,88.75,88.8,32484.0,84.5948,84.652,84.5757,84.6234,32484.0
2023-07-05 15:25:00,88.8,88.92,88.8,88.92,44665.0,84.6234,84.7377,84.6234,84.7377,44665.0
2023-07-05 15:30:00,88.92,89.02,88.91,88.96,31437.0,84.7377,84.833,84.7282,84.7758,31437.0
2023-07-05 15:35:00,88.97,89.05,88.93,88.93,36689.0,84.7854,84.8616,84.7473,84.7473,36689.0
2023-07-05 15:40:00,88.94,89.01,88.74,88.79,96118.0,84.7568,84.8235,84.5662,84.6138,96118.0
2023-07-05 15:45:00,88.79,88.91,88.75,88.79,39120.0,84.6138,84.7282,84.5757,84.6138,39120.0
2023-07-05 15:50:00,88.78,88.78,88.35,88.4,82050.0,84.6043,84.6043,84.1945,84.2422,82050.0
2023-07-05 15:55:00,88.39,88.5,88.34,88.44,241782.0,84.2327,84.3375,84.185,84.2803,241782.0
2023-07-06 09:30:00,86.67,87.4,86.45,87.12,144602.0,82.5936,83.2892,82.3839,83.0224,144602.0
2023-07-06 09:35:00,87.13,87.7,86.99,87.61,43061.0,83.0319,83.5751,82.8985,83.4893,43061.0
2023-07-06 09:40:00,87.58,87.58,86.8,86.89,24648.0,83.4608,83.4608,82.7174,82.8032,24648.0
2023-07-06 09:45:00,86.74,87.07,86.63,86.94,18724.0,82.6603,82.9747,82.5554,82.8509,18724.0
2023-07-06 09:50:00,86.89,87.1,86.64,86.64,53225.0,82.8032,83.0033,82.565,82.565,53225.0
2023-07-06 09:55:00,86.66,86.75,86.5,86.64,40053.0,82.584,82.6698,82.4315,82.565,40053.0
2023-07-06 10:00:00,86.65,86.67,86.21,86.22,33976.0,82.5745,82.5936,82.1552,82.1647,33976.0
2023-07-06 10:05:00,86.22,86.41,86.16,86.38,55153.0,82.1647,82.3458,82.1075,82.3172,55153.0
2023-07-06 10:10:00,86.36,86.59,86.32,86.53,35816.0,82.2981,82.5173,82.26,82.4601,35816.0
2023-07-06 10:15:00,86.53,86.64,86.28,86.28,22961.0,82.4601,82.565,82.2219,82.2219,22961.0
2023-07-06 10:20:00,86.28,86.42,86.26,86.34,29277.0,82.2219,82.3553,82.2028,82.2791,29277.0
2023-07-06 10:25:00,86.33,86.42,86.29,86.37,37018.0,82.2695,82.3553,82.2314,82.3077,37018.0
2023-07-06 10:30:00,86.36,86.49,86.23,86.35,27624.0,82.2981,82.422,82.1742,82.2886,27624.0
2023-07-06 10:35:00,86.34,86.45,86.19,86.32,26669.0,82.2791,82.3839,82.1361,82.26,26669.0
2023-07-06 10:40:00,86.3,86.3,86.13,86.16,27976.0,82.241,82.241,82.079,82.1075,27976.0
2023-07-06 10:45:00,86.16,86.36,86.11,86.27,17412.0,82.1075,82.2981,82.0599,82.2124,17412.0
2023-07-06 10:50:00,86.25,86.31,86.1,86.11,21319.0,82.1933,82.2505,82.0504,82.0599,21319.0
2023-07-06 10:55:00,86.1,86.13,85.96,85.98,26840.0,82.0504,82.079,81.9169,81.936,26840.0
2023-07-06 11:00:00,86.0,86.48,85.97,86.42,20636.0,81.9551,82.4125,81.9265,82.3553,20636.0
2023-07-06 11:05:00,86.42,86.51,86.18,86.25,15420.0,82.3553,82.4411,82.1266,82.1933,15420.0
2023-07-06 11:10:00,86.25,86.28,86.02,86.05,16198.0,82.1933,82.2219,81.9741,82.0027,16198.0
2023-07-06 11:15:00,86.04,86.13,85.98,86.11,20601.0,81.9932,82.079,81.936,82.0599,20601.0
2023-07-06 11:20:00,86.11,86.2,85.97,85.99,14840.0,82.0599,82.1457,81.9265,81.9455,14840.0
2023-07-06 11:25:00,85.99,86.25,85.91,86.24,12807.0,81.9455,82.1933,81.8693,82.1838,12807.0
2023-07-06 11:30:00,86.23,86.51,86.23,86.36,12511.0,82.1742,82.4411,82.1742,82.2981,12511.0
2023-07-06 11:35:00,86.36,86.47,86.31,86.36,13033.0,82.2981,82.403,82.2505,82.2981,13033.0
2023-07-06 11:40:00,86.35,86.44,86.32,86.42,7438.0,82.2886,82.3744,82.26,82.3553,7438.0
2023-07-06 11:45:00,86.41,86.53,86.31,86.5,55524.0,82.3458,82.4601,82.2505,82.4315,55524.0
2023-07-06 11:50:00,86.49,86.49,86.35,86.35,24368.0,82.422,82.422,82.2886,82.2886,24368.0
2023-07-06 11:55:00,86.35,86.44,86.3,86.42,51829.0,82.2886,82.3744,82.241,82.3553,51829.0
2023-07-06 12:00:00,86.42,86.52,86.35,86.38,25981.0,82.3553,82.4506,82.2886,82.3172,25981.0
2023-07-06 12:05:00,86.39,86.46,86.27,86.32,23951.0,82.3267,82.3934,82.2124,82.26,23951.0
2023-07-06 12:10:00,86.32,86.32,86.01,86.03,29935.0,82.26,82.26,81.9646,81.9837,29935.0
2023-07-06 12:15:00,86.03,86.23,86.03,86.22,19491.0,81.9837,82.1742,81.9837,82.1647,19491.0
2023-07-06 12:20:00,86.22,86.22,86.15,86.18,9843.0,82.1647,82.1647,82.098,82.1266,9843.0
2023-07-06 12:25:00,86.17,86.26,86.15,86.25,7279.0,82.1171,82.2028,82.098,82.1933,7279.0
2023-07-06 12:30:00,86.25,86.42,86.25,86.41,8480.0,82.1933,82.3553,82.1933,82.3458,8480.0
2023-07-06 12:35:00,86.42,86.51,86.26,86.29,8652.0,82.3553,82.4411,82.2028,82.2314,8652.0
2023-07-06 12:40:00,86.27,86.34,86.18,86.28,22508.0,82.2124,82.2791,82.1266,82.2219,22508.0
2023-07-06 12:45:00,86.29,86.47,86.25,86.47,8522.0,82.2314,82.403,82.1933,82.403,8522.0
2023-07-06 12:50:00,86.48,86.49,86.32,86.36,6924.0,82.4125,82.422,82.26,82.2981,6924.0
2023-07-06 12:55:00,86.36,86.47,86.35,86.46,4633.0,82.2981,82.403,82.2886,82.3934,4633.0
2023-07-06 13:00:00,86.45,86.45,86.35,86.36,8408.0,82.3839,82.3839,82.2886,82.2981,8408.0
2023-07-06 13:05:00,86.35,86.48,86.33,86.4,5945.0,82.2886,82.4125,82.2695,82.3363,5945.0
2023-07-06 13:10:00,86.39,86.47,86.39,86.41,5455.0,82.3267,82.403,82.3267,82.3458,5455.0
2023-07-06 13:15:00,86.43,86.44,86.34,86.43,7559.0,82.3648,82.3744,82.2791,82.3648,7559.0
2023-07-06 13:20:00,86.43,86.55,86.42,86.54,6268.0,82.3648,82.4792,82.3553,82.4697,6268.0
2023-07-06 13:25:00,86.52,86.52,86.35,86.41,6231.0,82.4506,82.4506,82.2886,82.3458,6231.0
2023-07-06 13:30:00,86.42,86.42,86.32,86.38,7018.0,82.3553,82.3553,82.26,82.3172,7018.0
2023-07-06 13:35:00,86.38,86.63,86.35,86.63,4944.0,82.3172,82.5554,82.2886,82.5554,4944.0
2023-07-06 13:40:00,86.65,86.79,86.65,86.77,9770.0,82.5745,82.7079,82.5745,82.6888,9770.0
2023-07-06 13:45:00,86.72,86.83,86.55,86.79,35081.0,82.6412,82.746,82.4792,82.7079,35081.0
2023-07-06 13:50:00,86.79,86.86,86.77,86.77,8979.0,82.7079,82.7746,82.6888,82.6888,8979.0
2023-07-06 13:55:00,86.71,86.8,86.71,86.8,4059.0,82.6317,82.7174,82.6317,82.7174,4059.0
2023-07-06 14:00:00,86.82,86.85,86.67,86.68,7208.0,82.7365,82.7651,82.5936,82.6031,7208.0
2023-07-06 14:05:00,86.69,86.78,86.64,86.69,7943.0,82.6126,82.6984,82.565,82.6126,7943.0
2023-07-06 14:10:00,86.7,86.71,86.56,86.56,6119.0,82.6221,82.6317,82.4887,82.4887,6119.0
2023-07-06 14:15:00,86.55,86.6,86.53,86.59,6742.0,82.4792,82.5268,82.4601,82.5173,6742.0
2023-07-06 14:20:00,86.59,86.61,86.52,86.58,6974.0,82.5173,82.5364,82.4506,82.5078,6974.0
2023-07-06 14:25:00,86.59,86.59,86.52,86.53,8301.0,82.5173,82.5173,82.4506,82.4601,8301.0
2023-07-06 14:30:00,86.52,86.66,86.52,86.66,11757.0,82.4506,82.584,82.4506,82.584,11757.0
2023-07-06 14:35:00,86.65,86.72,86.6,86.71,7156.0,82.5745,82.6412,82.5268,82.6317,7156.0
2023-07-06 14:40:00,86.7,86.73,86.66,86.73,38174.0,82.6221,82.6507,82.584,82.6507,38174.0
2023-07-06 14:45:00,86.74,86.86,86.7,86.83,44320.0,82.6603,82.7746,82.6221,82.746,44320.0
2023-07-06 14:50:00,86.83,86.83,86.68,86.79,25677.0,82.746,82.746,82.6031,82.7079,25677.0
2023-07-06 14:55:00,86.79,86.82,86.71,86.73,37493.0,82.7079,82.7365,82.6317,82.6507,37493.0
2023-07-06 15:00:00,86.72,86.79,86.68,86.69,30718.0,82.6412,82.7079,82.6031,82.6126,30718.0
2023-07-06 15:05:00,86.69,86.77,86.63,86.68,18829.0,82.6126,82.6888,82.5554,82.6031,18829.0
2023-07-06 15:10:00,86.69,86.79,86.67,86.76,63507.0,82.6126,82.7079,82.5936,82.6793,63507.0
2023-07-06 15:15:00,86.76,86.8,86.69,86.74,43817.0,82.6793,82.7174,82.6126,82.6603,43817.0
2023-07-06 15:20:00,86.74,86.86,86.73,86.82,45253.0,82.6603,82.7746,82.6507,82.7365,45253.0
2023-07-06 15:25:00,86.82,86.84,86.7,86.72,79454.0,82.7365,82.7556,82.6221,82.6412,79454.0
2023-07-06 15:30:00,86.73,86.92,86.69,86.92,58055.0,82.6507,82.8318,82.6126,82.8318,58055.0
2023-07-06 15:35:00,86.92,86.98,86.73,86.73,57805.0,82.8318,82.889,82.6507,82.6507,57805.0
2023-07-06 15:40:00,86.71,86.91,86.7,86.8,101042.0,82.6317,82.8223,82.6221,82.7174,101042.0
2023-07-06 15:45:00,86.81,86.91,86.75,86.91,51204.0,82.727,82.8223,82.6698,82.8223,51204.0
2023-07-06 15:50:00,86.92,87.08,86.74,86.83,262909.0,82.8318,82.9843,82.6603,82.746,262909.0
2023-07-06 15:55:00,86.82,86.96,86.8,86.85,590501.0,82.7365,82.8699,82.7174,82.7651,590501.0
2023-07-07 09:30:00,87.09,87.29,86.8,86.99,61814.0,82.9938,83.1844,82.7174,82.8985,61814.0
2023-07-07 09:35:00,87.01,87.31,86.79,87.28,16035.0,82.9176,83.2035,82.7079,83.1749,16035.0
2023-07-07 09:40:00,87.2,87.25,86.77,86.9,21034.0,83.0986,83.1463,82.6888,82.8127,21034.0
2023-07-07 09:45:00,86.99,87.28,86.87,87.21,13454.0,82.8985,83.1749,82.7841,83.1082,13454.0
2023-07-07 09:50:00,87.21,87.48,87.2,87.27,25827.0,83.1082,83.3655,83.0986,83.1653,25827.0
2023-07-07 09:55:00,87.29,87.46,87.25,87.35,141802.0,83.1844,83.3464,83.1463,83.2416,141802.0
2023-07-07 10:00:00,87.36,87.58,87.3,87.43,35830.0,83.2511,83.4608,83.1939,83.3178,35830.0
2023-07-07 10:05:00,87.44,87.47,87.31,87.38,49351.0,83.3273,83.3559,83.2035,83.2702,49351.0
2023-07-07 10:10:00,87.39,87.66,87.36,87.55,22930.0,83.2797,83.537,83.2511,83.4322,22930.0
2023-07-07 10:15:00,87.56,87.59,87.28,87.45,17909.0,83.4417,83.4703,83.1749,83.3369,17909.0
2023-07-07 10:20:00,87.48,87.48,87.32,87.41,11854.0,83.3655,83.3655,83.213,83.2987,11854.0
2023-07-07 10:25:00,87.4,87.45,87.23,87.24,17712.0,83.2892,83.3369,83.1272,83.1367,17712.0
2023-07-07 10:30:00,87.21,87.26,87.01,87.03,17507.0,83.1082,83.1558,82.9176,82.9366,17507.0
2023-07-07 10:35:00,87.04,87.32,87.02,87.27,11564.0,82.9461,83.213,82.9271,83.1653,11564.0
2023-07-07 10:40:00,87.25,87.45,87.25,87.37,14030.0,83.1463,83.3369,83.1463,83.2606,14030.0
2023-07-07 10:45:00,87.35,87.51,87.34,87.46,20966.0,83.2416,83.394,83.232,83.3464,20966.0
2023-07-07 10:50:00,87.49,87.58,87.45,87.57,17692.0,83.375,83.4608,83.3369,83.4512,17692.0
2023-07-07 10:55:00,87.58,87.63,87.48,87.61,13997.0,83.4608,83.5084,83.3655,83.4893,13997.0
2023-07-07 11:00:00,87.61,87.74,87.51,87.7,16836.0,83.4893,83.6132,83.394,83.5751,16836.0
2023-07-07 11:05:00,87.69,87.79,87.46,87.58,30359.0,83.5656,83.6609,83.3464,83.4608,30359.0
2023-07-07 11:10:00,87.56,87.58,87.43,87.46,18667.0,83.4417,83.4608,83.3178,83.3464,18667.0
2023-07-07 11:15:00,87.46,87.51,87.4,87.42,19330.0,83.3464,83.394,83.2892,83.3083,19330.0
2023-07-07 11:20:00,87.41,87.45,87.38,87.43,12965.0,83.2987,83.3369,83.2702,83.3178,12965.0
2023-07-07 11:25:00,87.43,87.51,87.42,87.47,13132.0,83.3178,83.394,83.3083,83.3559,13132.0
2023-07-07 11:30:00,87.46,87.51,87.41,87.51,14317.0,83.3464,83.394,83.2987,83.394,14317.0
2023-07-07 11:35:00,87.52,87.55,87.47,87.49,18544.0,83.4036,83.4322,83.3559,83.375,18544.0
2023-07-07 11:40:00,87.49,87.53,87.43,87.44,13708.0,83.375,83.4131,83.3178,83.3273,13708.0
2023-07-07 11:45:00,87.48,87.58,87.45,87.56,12974.0,83.3655,83.4608,83.3369,83.4417,12974.0
2023-07-07 11:50:00,87.56,87.61,87.44,87.5,19718.0,83.4417,83.4893,83.3273,83.3845,19718.0
2023-07-07 11:55:00,87.49,87.63,87.49,87.63,20581.0,83.375,83.5084,83.375,83.5084,20581.0
2023-07-07 12:00:00,87.63,87.65,87.53,87.57,35475.0,83.5084,83.5275,83.4131,83.4512,35475.0
2023-07-07 12:05:00,87.58,87.64,87.56,87.6,13829.0,83.4608,83.5179,83.4417,83.4798,13829.0
2023-07-07 12:10:00,87.61,87.66,87.57,87.66,13028.0,83.4893,83.537,83.4512,83.537,13028.0
2023-07-07 12:15:00,87.67,87.73,87.63,87.71,54098.0,83.5465,83.6037,83.5084,83.5846,54098.0
2023-07-07 12:20:00,87.7,87.71,87.56,87.58,51495.0,83.5751,83.5846,83.4417,83.4608,51495.0
2023-07-07 12:25:00,87.59,87.62,87.54,87.58,48509.0,83.4703,83.4989,83.4226,83.4608,48509.0
2023-07-07 12:30:00,87.58,87.7,87.57,87.66,105511.0,83.4608,83.5751,83.4512,83.537,105511.0
2023-07-07 12:35:00,87.67,87.83,87.67,87.73,131972.0,83.5465,83.699,83.5465,83.6037,131972.0
2023-07-07 12:40:00,87.73,87.79,87.7,87.77,107804.0,83.6037,83.6609,83.5751,83.6418,107804.0
2023-07-07 12:45:00,87.77,87.84,87.65,87.66,92232.0,83.6418,83.7085,83.5275,83.537,92232.0
2023-07-07 12:50:00,87.65,87.79,87.61,87.79,24483.0,83.5275,83.6609,83.4893,83.6609,24483.0
2023-07-07 12:55:00,87.77,87.79,87.7,87.76,28446.0,83.6418,83.6609,83.5751,83.6323,28446.0
2023-07-07 13:00:00,87.76,87.79,87.73,87.75,38279.0,83.6323,83.6609,83.6037,83.6228,38279.0
2023-07-07 13:05:00,87.77,87.78,87.66,87.67,31294.0,83.6418,83.6513,83.537,83.5465,31294.0
2023-07-07 13:10:00,87.67,87.69,87.58,87.66,46955.0,83.5465,83.5656,83.4608,83.537,46955.0
2023-07-07 13:15:00,87.65,87.69,87.61,87.68,14271.0,83.5275,83.5656,83.4893,83.556,14271.0
2023-07-07 13:20:00,87.67,87.7,87.59,87.59,29852.0,83.5465,83.5751,83.4703,83.4703,29852.0
2023-07-07 13:25:00,87.61,87.73,87.56,87.71,35707.0,83.4893,83.6037,83.4417,83.5846,35707.0
2023-07-07 13:30:00,87.71,87.73,87.61,87.62,56927.0,83.5846,83.6037,83.4893,83.4989,56927.0
2023-07-07 13:35:00,87.62,87.62,87.5,87.6,27720.0,83.4989,83.4989,83.3845,83.4798,27720.0
2023-07-07 13:40:00,87.6,87.67,87.56,87.58,15626.0,83.4798,83.5465,83.4417,83.4608,15626.0
2023-07-07 13:45:00,87.56,87.63,87.54,87.57,13938.0,83.4417,83.5084,83.4226,83.4512,13938.0
2023-07-07 13:50:00,87.58,87.61,87.53,87.58,15987.0,83.4608,83.4893,83.4131,83.4608,15987.0
2023-07-07 13:55:00,87.58,87.62,87.45,87.57,25828.0,83.4608,83.4989,83.3369,83.4512,25828.0
2023-07-07 14:00:00,87.56,87.56,87.46,87.5,14152.0,83.4417,83.4417,83.3464,83.3845,14152.0
2023-07-07 14:05:00,87.5,87.55,87.47,87.49,12305.0,83.3845,83.4322,83.3559,83.375,12305.0
2023-07-07 14:10:00,87.49,87.49,87.4,87.44,15306.0,83.375,83.375,83.2892,83.3273,15306.0
2023-07-07 14:15:00,87.43,87.48,87.37,87.45,10171.0,83.3178,83.3655,83.2606,83.3369,10171.0
2023-07-07 14:20:00,87.45,87.49,87.39,87.48,14452.0,83.3369,83.375,83.2797,83.3655,14452.0
2023-07-07 14:25:00,87.48,87.54,87.46,87.54,10764.0,83.3655,83.4226,83.3464,83.4226,10764.0
2023-07-07 14:30:00,87.54,87.57,87.44,87.47,14402.0,83.4226,83.4512,83.3273,83.3559,14402.0
2023-07-07 14:35:00,87.46,87.51,87.36,87.4,13348.0,83.3464,83.394,83.2511,83.2892,13348.0
2023-07-07 14:40:00,87.4,87.43,87.28,87.3,17832.0,83.2892,83.3178,83.1749,83.1939,17832.0
2023-07-07 14:45:00,87.3,87.36,87.24,87.31,12709.0,83.1939,83.2511,83.1367,83.2035,12709.0
2023-07-07 14:50:00,87.3,87.36,87.3,87.36,9730.0,83.1939,83.2511,83.1939,83.2511,9730.0
2023-07-07 14:55:00,87.35,87.39,87.3,87.39,11563.0,83.2416,83.2797,83.1939,83.2797,11563.0
2023-07-07 15:00:00,87.39,87.49,87.37,87.49,13358.0,83.2797,83.375,83.2606,83.375,13358.0
2023-07-07 15:05:00,87.48,87.56,87.46,87.49,17461.0,83.3655,83.4417,83.3464,83.375,17461.0
2023-07-07 15:10:00,87.5,87.59,87.5,87.55,35511.0,83.3845,83.4703,83.3845,83.4322,35511.0
2023-07-07 15:15:00,87.55,87.58,87.41,87.46,36865.0,83.4322,83.4608,83.2987,83.3464,36865.0
2023-07-07 15:20:00,87.48,87.5,87.33,87.35,22945.0,83.3655,83.3845,83.2225,83.2416,22945.0
2023-07-07 15:25:00,87.34,87.41,87.23,87.28,34922.0,83.232,83.2987,83.1272,83.1749,34922.0
2023-07-07 15:30:00,87.27,87.37,87.25,87.36,34960.0,83.1653,83.2606,83.1463,83.2511,34960.0
2023-07-07 15:35:00,87.35,87.36,87.18,87.21,30606.0,83.2416,83.2511,83.0796,83.1082,30606.0
2023-07-07 15:40:00,87.2,87.2,86.94,86.97,30494.0,83.0986,83.0986,82.8509,82.8794,30494.0
2023-07-07 15:45:00,86.96,87.06,86.8,86.85,50877.0,82.8699,82.9652,82.7174,82.7651,50877.0
2023-07-07 15:50:00,86.87,86.97,86.68,86.81,82016.0,82.7841,82.8794,82.6031,82.727,82016.0
2023-07-07 15:55:00,86.79,86.8,86.55,86.6,235984.0,82.7079,82.7174,82.4792,82.5268,235984.0
2023-07-10 09:30:00,87.02,87.87,87.02,87.48,58708.0,82.9271,83.7371,82.9271,83.3655,58708.0
2023-07-10 09:35:00,87.47,87.94,87.47,87.92,29753.0,83.3559,83.8038,83.3559,83.7848,29753.0
2023-07-10 09:40:00,87.85,88.2,87.76,87.9,99755.0,83.7181,84.0516,83.6323,83.7657,99755.0
2023-07-10 09:45:00,87.89,88.25,87.87,87.96,111639.0,83.7562,84.0992,83.7371,83.8229,111639.0
2023-07-10 09:50:00,87.95,87.96,87.75,87.92,23079.0,83.8133,83.8229,83.6228,83.7848,23079.0
2023-07-10 09:55:00,87.92,88.0,87.63,87.99,56204.0,83.7848,83.861,83.5084,83.8515,56204.0
2023-07-10 10:00:00,87.99,88.15,87.93,87.98,62815.0,83.8515,84.0039,83.7943,83.8419,62815.0
2023-07-10 10:05:00,88.0,88.11,87.91,88.11,30946.0,83.861,83.9658,83.7752,83.9658,30946.0
2023-07-10 10:10:00,88.11,88.2,87.95,88.04,77614.0,83.9658,84.0516,83.8133,83.8991,77614.0
2023-07-10 10:15:00,88.0,88.04,87.88,88.04,48280.0,83.861,83.8991,83.7466,83.8991,48280.0
2023-07-10 10:20:00,88.05,88.18,87.97,88.17,45204.0,83.9086,84.0325,83.8324,84.023,45204.0
2023-07-10 10:25:00,88.18,88.26,87.99,87.99,43215.0,84.0325,84.1088,83.8515,83.8515,43215.0
2023-07-10 10:30:00,88.0,88.07,87.95,88.0,37485.0,83.861,83.9277,83.8133,83.861,37485.0
2023-07-10 10:35:00,88.01,88.14,87.84,88.13,52602.0,83.8705,83.9944,83.7085,83.9849,52602.0
2023-07-10 10:40:00,88.12,88.27,88.04,88.13,97875.0,83.9754,84.1183,83.8991,83.9849,97875.0
2023-07-10 10:45:00,88.12,88.19,88.02,88.02,192899.0,83.9754,84.0421,83.8801,83.8801,192899.0
2023-07-10 10:50:00,88.02,88.07,87.97,88.0,87558.0,83.8801,83.9277,83.8324,83.861,87558.0
2023-07-10 10:55:00,88.01,88.04,87.92,87.95,33979.0,83.8705,83.8991,83.7848,83.8133,33979.0
2023-07-10 11:00:00,87.95,88.0,87.86,87.97,27753.0,83.8133,83.861,83.7276,83.8324,27753.0
2023-07-10 11:05:00,87.96,88.04,87.91,87.94,25259.0,83.8229,83.8991,83.7752,83.8038,25259.0
2023-07-10 11:10:00,87.95,88.06,87.94,88.05,20424.0,83.8133,83.9182,83.8038,83.9086,20424.0
2023-07-10 11:15:00,88.05,88.12,88.0,88.05,26729.0,83.9086,83.9754,83.861,83.9086,26729.0
2023-07-10 11:20:00,88.05,88.13,88.01,88.1,35000.0,83.9086,83.9849,83.8705,83.9563,35000.0
2023-07-10 11:25:00,88.1,88.23,88.09,88.13,122323.0,83.9563,84.0802,83.9468,83.9849,122323.0
2023-07-10 11:30:00,88.13,88.19,88.06,88.08,179517.0,83.9849,84.0421,83.9182,83.9372,179517.0
2023-07-10 11:35:00,88.08,88.15,88.03,88.07,131141.0,83.9372,84.0039,83.8896,83.9277,131141.0
2023-07-10 11:40:00,88.07,88.13,88.01,88.04,103951.0,83.9277,83.9849,83.8705,83.8991,103951.0
2023-07-10 11:45:00,88.02,88.08,87.96,88.06,15772.0,83.8801,83.9372,83.8229,83.9182,15772.0
2023-07-10 11:50:00,88.07,88.15,88.05,88.06,50544.0,83.9277,84.0039,83.9086,83.9182,50544.0
2023-07-10 11:55:00,88.06,88.11,88.02,88.06,43919.0,83.9182,83.9658,83.8801,83.9182,43919.0
2023-07-10 12:00:00,88.07,88.08,87.87,88.06,23573.0,83.9277,83.9372,83.7371,83.9182,23573.0
2023-07-10 12:05:00,88.06,88.06,87.93,87.99,11778.0,83.9182,83.9182,83.7943,83.8515,11778.0
2023-07-10 12:10:00,87.97,87.98,87.9,87.98,7902.0,83.8324,83.8419,83.7657,83.8419,7902.0
2023-07-10 12:15:00,87.98,88.03,87.92,88.03,7698.0,83.8419,83.8896,83.7848,83.8896,7698.0
2023-07-10 12:20:00,88.04,88.09,88.03,88.07,14268.0,83.8991,83.9468,83.8896,83.9277,14268.0
2023-07-10 12:25:00,88.07,88.11,88.04,88.09,19691.0,83.9277,83.9658,83.8991,83.9468,19691.0
2023-07-10 12:30:00,88.09,88.1,88.05,88.08,18531.0,83.9468,83.9563,83.9086,83.9372,18531.0
2023-07-10 12:35:00,88.08,88.18,88.03,88.07,17471.0,83.9372,84.0325,83.8896,83.9277,17471.0
2023-07-10 12:40:00,88.06,88.14,88.06,88.11,36055.0,83.9182,83.9944,83.9182,83.9658,36055.0
2023-07-10 12:45:00,88.11,88.2,88.1,88.16,46801.0,83.9658,84.0516,83.9563,84.0135,46801.0
2023-07-10 12:50:00,88.16,88.34,88.06,88.17,116255.0,84.0135,84.185,83.9182,84.023,116255.0
2023-07-10 12:55:00,88.18,88.24,88.1,88.2,66473.0,84.0325,84.0897,83.9563,84.0516,66473.0
2023-07-10 13:00:00,88.2,88.26,88.17,88.22,27773.0,84.0516,84.1088,84.023,84.0706,27773.0
2023-07-10 13:05:00,88.22,88.3,88.2,88.2,75445.0,84.0706,84.1469,84.0516,84.0516,75445.0
2023-07-10 13:10:00,88.21,88.28,88.2,88.27,31419.0,84.0611,84.1278,84.0516,84.1183,31419.0
2023-07-10 13:15:00,88.27,88.3,88.19,88.2,90297.0,84.1183,84.1469,84.0421,84.0516,90297.0
2023-07-10 13:20:00,88.2,88.25,88.18,88.2,33130.0,84.0516,84.0992,84.0325,84.0516,33130.0
2023-07-10 13:25:00,88.2,88.25,88.14,88.21,50108.0,84.0516,84.0992,83.9944,84.0611,50108.0
2023-07-10 13:30:00,88.23,88.31,88.17,88.19,25713.0,84.0802,84.1564,84.023,84.0421,25713.0
2023-07-10 13:35:00,88.19,88.23,88.1,88.21,34274.0,84.0421,84.0802,83.9563,84.0611,34274.0
2023-07-10 13:40:00,88.21,88.28,88.18,88.28,23278.0,84.0611,84.1278,84.0325,84.1278,23278.0
2023-07-10 13:45:00,88.28,88.31,88.24,88.29,22790.0,84.1278,84.1564,84.0897,84.1374,22790.0
2023-07-10 13:50:00,88.29,88.31,88.26,88.28,26117.0,84.1374,84.1564,84.1088,84.1278,26117.0
2023-07-10 13:55:00,88.26,88.31,88.21,88.29,18922.0,84.1088,84.1564,84.0611,84.1374,18922.0
2023-07-10 14:00:00,88.3,88.35,88.26,88.34,30241.0,84.1469,84.1945,84.1088,84.185,30241.0
2023-07-10 14:05:00,88.33,88.37,88.3,88.31,18909.0,84.1755,84.2136,84.1469,84.1564,18909.0
2023-07-10 14:10:00,88.3,88.41,88.29,88.39,18869.0,84.1469,84.2517,84.1374,84.2327,18869.0
2023-07-10 14:15:00,88.39,88.5,88.39,88.48,20839.0,84.2327,84.3375,84.2327,84.3184,20839.0
2023-07-10 14:20:00,88.49,88.59,88.47,88.57,24993.0,84.3279,84.4232,84.3089,84.4042,24993.0
2023-07-10 14:25:00,88.58,88.67,88.57,88.64,15029.0,84.4137,84.4995,84.4042,84.4709,15029.0
2023-07-10 14:30:00,88.65,88.7,88.63,88.66,13116.0,84.4804,84.5281,84.4614,84.49,13116.0
2023-07-10 14:35:00,88.66,88.66,88.59,88.59,19454.0,84.49,84.49,84.4232,84.4232,19454.0
2023-07-10 14:40:00,88.6,88.65,88.57,88.57,22127.0,84.4328,84.4804,84.4042,84.4042,22127.0
2023-07-10 14:45:00,88.56,88.58,88.45,88.48,25794.0,84.3947,84.4137,84.2898,84.3184,25794.0
2023-07-10 14:50:00,88.48,88.56,88.46,88.5,53948.0,84.3184,84.3947,84.2994,84.3375,53948.0
2023-07-10 14:55:00,88.49,88.61,88.41,88.59,211953.0,84.3279,84.4423,84.2517,84.4232,211953.0
2023-07-10 15:00:00,88.6,88.71,88.57,88.64,53817.0,84.4328,84.5376,84.4042,84.4709,53817.0
2023-07-10 15:05:00,88.65,88.68,88.58,88.66,33147.0,84.4804,84.509,84.4137,84.49,33147.0
2023-07-10 15:10:00,88.65,88.85,88.65,88.81,91287.0,84.4804,84.671,84.4804,84.6329,91287.0
2023-07-10 15:15:00,88.81,88.82,88.75,88.82,33659.0,84.6329,84.6424,84.5757,84.6424,33659.0
2023-07-10 15:20:00,88.83,88.96,88.83,88.9,33416.0,84.652,84.7758,84.652,84.7187,33416.0
2023-07-10 15:25:00,88.91,88.97,88.86,88.89,39551.0,84.7282,84.7854,84.6805,84.7091,39551.0
2023-07-10 15:30:00,88.9,88.91,88.71,88.71,38236.0,84.7187,84.7282,84.5376,84.5376,38236.0
2023-07-10 15:35:00,88.67,88.8,88.67,88.73,29146.0,84.4995,84.6234,84.4995,84.5567,29146.0
2023-07-10 15:40:00,88.73,88.8,88.71,88.73,38967.0,84.5567,84.6234,84.5376,84.5567,38967.0
2023-07-10 15:45:00,88.73,88.73,88.58,88.67,68282.0,84.5567,84.5567,84.4137,84.4995,68282.0
2023-07-10 15:50:00,88.67,88.8,88.48,88.79,181181.0,84.4995,84.6234,84.3184,84.6138,181181.0
2023-07-10 15:55:00,88.8,88.95,88.76,88.93,279163.0,84.6234,84.7663,84.5853,84.7473,279163.0
2023-07-11 09:30:00,89.48,89.82,89.13,89.54,105640.0,85.2714,85.5954,84.9378,85.3286,105640.0
2023-07-11 09:35:00,89.61,89.62,89.21,89.25,42321.0,85.3953,85.4048,85.0141,85.0522,42321.0
2023-07-11 09:40:00,89.23,89.29,88.56,88.65,40279.0,85.0331,85.0903,84.3947,84.4804,40279.0
2023-07-11 09:45:00,88.59,88.87,88.59,88.75,14392.0,84.4232,84.6901,84.4232,84.5757,14392.0
2023-07-11 09:50:00,88.81,89.01,88.7,88.84,9984.0,84.6329,84.8235,84.5281,84.6615,9984.0
2023-07-11 09:55:00,88.83,88.87,88.74,88.85,7610.0,84.652,84.6901,84.5662,84.671,7610.0
2023-07-11 10:00:00,88.86,88.86,88.68,88.68,19326.0,84.6805,84.6805,84.509,84.509,19326.0
2023-07-11 10:05:00,88.67,88.7,88.49,88.66,22192.0,84.4995,84.5281,84.3279,84.49,22192.0
2023-07-11 10:10:00,88.69,88.7,88.37,88.42,16880.0,84.5185,84.5281,84.2136,84.2612,16880.0
2023-07-11 10:15:00,88.43,88.73,88.37,88.69,21566.0,84.2708,84.5567,84.2136,84.5185,21566.0
2023-07-11 10:20:00,88.71,88.75,88.5,88.65,33086.0,84.5376,84.5757,84.3375,84.4804,33086.0
2023-07-11 10:25:00,88.69,88.77,88.55,88.65,25053.0,84.5185,84.5948,84.3851,84.4804,25053.0
2023-07-11 10:30:00,88.69,88.72,88.42,88.42,23291.0,84.5185,84.5471,84.2612,84.2612,23291.0
2023-07-11 10:35:00,88.42,88.63,88.41,88.53,25116.0,84.2612,84.4614,84.2517,84.3661,25116.0
2023-07-11 10:40:00,88.55,88.82,88.51,88.75,11523.0,84.3851,84.6424,84.347,84.5757,11523.0
2023-07-11 10:45:00,88.76,88.82,88.62,88.68,62729.0,84.5853,84.6424,84.4518,84.509,62729.0
2023-07-11 10:50:00,88.67,88.7,88.4,88.4,45921.0,84.4995,84.5281,84.2422,84.2422,45921.0
2023-07-11 10:55:00,88.4,88.42,88.09,88.15,24819.0,84.2422,84.2612,83.9468,84.0039,24819.0
2023-07-11 11:00:00,88.2,88.4,88.13,88.37,10415.0,84.0516,84.2422,83.9849,84.2136,10415.0
2023-07-11 11:05:00,88.37,88.39,87.83,87.84,15374.0,84.2136,84.2327,83.699,83.7085,15374.0
2023-07-11 11:10:00,87.84,87.95,87.82,87.9,22088.0,83.7085,83.8133,83.6895,83.7657,22088.0
2023-07-11 11:15:00,87.89,87.94,87.64,87.76,18849.0,83.7562,83.8038,83.5179,83.6323,18849.0
2023-07-11 11:20:00,87.81,87.84,87.64,87.66,15558.0,83.6799,83.7085,83.5179,83.537,15558.0
2023-07-11 11:25:00,87.66,87.66,87.44,87.57,16787.0,83.537,83.537,83.3273,83.4512,16787.0
2023-07-11 11:30:00,87.58,87.62,87.37,87.39,21836.0,83.4608,83.4989,83.2606,83.2797,21836.0
2023-07-11 11:35:00,87.37,87.51,87.37,87.43,13034.0,83.2606,83.394,83.2606,83.3178,13034.0
2023-07-11 11:40:00,87.45,87.49,87.26,87.37,23634.0,83.3369,83.375,83.1558,83.2606,23634.0
2023-07-11 11:45:00,87.36,87.36,87.11,87.25,26665.0,83.2511,83.2511,83.0129,83.1463,26665.0
2023-07-11 11:50:00,87.25,87.29,87.13,87.21,13181.0,83.1463,83.1844,83.0319,83.1082,13181.0
2023-07-11 11:55:00,87.23,87.6,87.22,87.59,14888.0,83.1272,83.4798,83.1177,83.4703,14888.0
2023-07-11 12:00:00,87.62,87.72,87.54,87.63,22171.0,83.4989,83.5942,83.4226,83.5084,22171.0
2023-07-11 12:05:00,87.63,87.71,87.56,87.62,12299.0,83.5084,83.5846,83.4417,83.4989,12299.0
2023-07-11 12:10:00,87.6,87.9,87.59,87.88,10521.0,83.4798,83.7657,83.4703,83.7466,10521.0
2023-07-11 12:15:00,87.88,87.89,87.78,87.82,10536.0,83.7466,83.7562,83.6513,83.6895,10536.0
2023-07-11 12:20:00,87.81,87.87,87.78,87.85,9643.0,83.6799,83.7371,83.6513,83.7181,9643.0
2023-07-11 12:25:00,87.84,87.84,87.47,87.58,8274.0,83.7085,83.7085,83.3559,83.4608,8274.0
2023-07-11 12:30:00,87.58,87.82,87.58,87.73,12278.0,83.4608,83.6895,83.4608,83.6037,12278.0
2023-07-11 12:35:00,87.75,87.77,87.6,87.64,15418.0,83.6228,83.6418,83.4798,83.5179,15418.0
2023-07-11 12:40:00,87.67,87.7,87.61,87.67,6001.0,83.5465,83.5751,83.4893,83.5465,6001.0
2023-07-11 12:45:00,87.66,87.75,87.63,87.7,7584.0,83.537,83.6228,83.5084,83.5751,7584.0
2023-07-11 12:50:00,87.71,87.81,87.71,87.78,7392.0,83.5846,83.6799,83.5846,83.6513,7392.0
2023-07-11 12:55:00,87.77,87.86,87.75,87.84,9286.0,83.6418,83.7276,83.6228,83.7085,9286.0
2023-07-11 13:00:00,87.86,87.94,87.84,87.9,13253.0,83.7276,83.8038,83.7085,83.7657,13253.0
2023-07-11 13:05:00,87.9,87.91,87.77,87.77,10235.0,83.7657,83.7752,83.6418,83.6418,10235.0
2023-07-11 13:10:00,87.77,87.77,87.53,87.62,18183.0,83.6418,83.6418,83.4131,83.4989,18183.0
2023-07-11 13:15:00,87.64,87.64,87.53,87.55,12253.0,83.5179,83.5179,83.4131,83.4322,12253.0
2023-07-11 13:20:00,87.57,87.59,87.46,87.52,11776.0,83.4512,83.4703,83.3464,83.4036,11776.0
2023-07-11 13:25:00,87.53,87.54,87.49,87.51,8785.0,83.4131,83.4226,83.375,83.394,8785.0
2023-07-11 13:30:00,87.54,87.64,87.54,87.6,10943.0,83.4226,83.5179,83.4226,83.4798,10943.0
2023-07-11 13:35:00,87.61,87.71,87.58,87.65,16639.0,83.4893,83.5846,83.4608,83.5275,16639.0
2023-07-11 13:40:00,87.66,87.66,87.51,87.51,12651.0,83.537,83.537,83.394,83.394,12651.0
2023-07-11 13:45:00,87.5,87.52,87.31,87.52,12550.0,83.3845,83.4036,83.2035,83.4036,12550.0
2023-07-11 13:50:00,87.51,87.66,87.51,87.58,12279.0,83.394,83.537,83.394,83.4608,12279.0
2023-07-11 13:55:00,87.58,87.77,87.56,87.77,12671.0,83.4608,83.6418,83.4417,83.6418,12671.0
2023-07-11 14:00:00,87.78,87.81,87.72,87.73,13573.0,83.6513,83.6799,83.5942,83.6037,13573.0
2023-07-11 14:05:00,87.72,87.87,87.72,87.82,8688.0,83.5942,83.7371,83.5942,83.6895,8688.0
2023-07-11 14:10:00,87.79,87.82,87.68,87.76,9614.0,83.6609,83.6895,83.556,83.6323,9614.0
2023-07-11 14:15:00,87.74,87.77,87.65,87.66,12400.0,83.6132,83.6418,83.5275,83.537,12400.0
2023-07-11 14:20:00,87.65,87.73,87.6,87.68,12150.0,83.5275,83.6037,83.4798,83.556,12150.0
2023-07-11 14:25:00,87.7,87.75,87.65,87.7,16815.0,83.5751,83.6228,83.5275,83.5751,16815.0
2023-07-11 14:30:00,87.71,87.73,87.59,87.6,21868.0,83.5846,83.6037,83.4703,83.4798,21868.0
2023-07-11 14:35:00,87.61,87.68,87.58,87.65,11531.0,83.4893,83.556,83.4608,83.5275,11531.0
2023-07-11 14:40:00,87.67,87.76,87.67,87.71,10726.0,83.5465,83.6323,83.5465,83.5846,10726.0
2023-07-11 14:45:00,87.71,87.77,87.7,87.76,13377.0,83.5846,83.6418,83.5751,83.6323,13377.0
2023-07-11 14:50:00,87.77,87.83,87.72,87.76,37678.0,83.6418,83.699,83.5942,83.6323,37678.0
2023-07-11 14:55:00,87.75,87.86,87.72,87.75,34780.0,83.6228,83.7276,83.5942,83.6228,34780.0
2023-07-11 15:00:00,87.75,87.87,87.75,87.85,16478.0,83.6228,83.7371,83.6228,83.7181,16478.0
2023-07-11 15:05:00,87.84,87.84,87.7,87.78,14946.0,83.7085,83.7085,83.5751,83.6513,14946.0
2023-07-11 15:10:00,87.76,87.86,87.73,87.85,17277.0,83.6323,83.7276,83.6037,83.7181,17277.0
2023-07-11 15:15:00,87.86,88.02,87.84,88.02,14514.0,83.7276,83.8801,83.7085,83.8801,14514.0
2023-07-11 15:20:00,88.02,88.13,87.96,88.13,23247.0,83.8801,83.9849,83.8229,83.9849,23247.0
2023-07-11 15:25:00,88.14,88.22,88.11,88.2,25361.0,83.9944,84.0706,83.9658,84.0516,25361.0
2023-07-11 15:30:00,88.21,88.24,88.06,88.09,32386.0,84.0611,84.0897,83.9182,83.9468,32386.0
2023-07-11 15:35:00,88.08,88.23,88.08,88.2,48406.0,83.9372,84.0802,83.9372,84.0516,48406.0
2023-07-11 15:40:00,88.2,88.41,88.2,88.41,30862.0,84.0516,84.2517,84.0516,84.2517,30862.0
2023-07-11 15:45:00,88.41,88.52,88.37,88.51,73802.0,84.2517,84.3565,84.2136,84.347,73802.0
2023-07-11 15:50:00,88.53,88.55,88.35,88.43,97065.0,84.3661,84.3851,84.1945,84.2708,97065.0
2023-07-11 15:55:00,88.33,88.46,88.31,88.41,199177.0,84.1755,84.2994,84.1564,84.2517,199177.0
2023-07-12 09:30:00,89.68,89.97,89.52,89.89,53305.0,85.462,85.7383,85.3095,85.6621,53305.0
2023-07-12 09:35:00,89.9,89.98,89.77,89.84,23586.0,85.6716,85.7479,85.5477,85.6145,23586.0
2023-07-12 09:40:00,89.81,89.99,89.71,89.95,23721.0,85.5859,85.7574,85.4906,85.7193,23721.0
2023-07-12 09:45:00,89.92,90.44,89.89,90.33,32872.0,85.6907,86.1862,85.6621,86.0814,32872.0
2023-07-12 09:50:00,90.32,90.47,90.2,90.46,47558.0,86.0719,86.2148,85.9575,86.2053,47558.0
2023-07-12 09:55:00,90.45,90.59,90.35,90.42,37408.0,86.1958,86.3292,86.1005,86.1672,37408.0
2023-07-12 10:00:00,90.48,90.77,90.36,90.77,73300.0,86.2244,86.5007,86.11,86.5007,73300.0
2023-07-12 10:05:00,90.76,90.92,90.57,90.92,26534.0,86.4912,86.6437,86.3101,86.6437,26534.0
2023-07-12 10:10:00,90.9,90.98,90.77,90.98,31783.0,86.6246,86.7008,86.5007,86.7008,31783.0
2023-07-12 10:15:00,90.99,91.02,90.76,90.89,29807.0,86.7104,86.739,86.4912,86.6151,29807.0
2023-07-12 10:20:00,90.9,90.95,90.81,90.85,30531.0,86.6246,86.6722,86.5388,86.5769,30531.0
2023-07-12 10:25:00,90.85,91.08,90.68,91.08,28044.0,86.5769,86.7961,86.4149,86.7961,28044.0
2023-07-12 10:30:00,91.06,91.33,91.04,91.31,27600.0,86.7771,87.0344,86.758,87.0153,27600.0
2023-07-12 10:35:00,91.32,91.47,91.29,91.32,46877.0,87.0248,87.1678,86.9963,87.0248,46877.0
2023-07-12 10:40:00,91.33,91.43,91.16,91.28,29972.0,87.0344,87.1297,86.8724,86.9867,29972.0
2023-07-12 10:45:00,91.33,91.43,91.24,91.35,42183.0,87.0344,87.1297,86.9486,87.0534,42183.0
2023-07-12 10:50:00,91.36,91.46,91.23,91.38,48843.0,87.063,87.1583,86.9391,87.082,48843.0
2023-07-12 10:55:00,91.37,91.55,91.32,91.55,63599.0,87.0725,87.244,87.0248,87.244,63599.0
2023-07-12 11:00:00,91.54,91.54,91.38,91.38,29287.0,87.2345,87.2345,87.082,87.082,29287.0
2023-07-12 11:05:00,91.37,91.37,91.13,91.15,10588.0,87.0725,87.0725,86.8438,86.8628,10588.0
2023-07-12 11:10:00,91.15,91.34,91.09,91.24,10501.0,86.8628,87.0439,86.8057,86.9486,10501.0
2023-07-12 11:15:00,91.24,91.44,91.23,91.41,9307.0,86.9486,87.1392,86.9391,87.1106,9307.0
2023-07-12 11:20:00,91.44,91.45,91.22,91.28,13913.0,87.1392,87.1487,86.9295,86.9867,13913.0
2023-07-12 11:25:00,91.22,91.27,91.15,91.16,14938.0,86.9295,86.9772,86.8628,86.8724,14938.0
2023-07-12 11:30:00,91.19,91.29,91.17,91.22,17121.0,86.901,86.9963,86.8819,86.9295,17121.0
2023-07-12 11:35:00,91.23,91.24,90.84,90.84,19796.0,86.9391,86.9486,86.5674,86.5674,19796.0
2023-07-12 11:40:00,90.84,90.84,90.35,90.55,31414.0,86.5674,86.5674,86.1005,86.2911,31414.0
2023-07-12 11:45:00,90.52,90.73,90.38,90.73,14503.0,86.2625,86.4626,86.1291,86.4626,14503.0
2023-07-12 11:50:00,90.71,90.75,90.46,90.6,10774.0,86.4435,86.4817,86.2053,86.3387,10774.0
2023-07-12 11:55:00,90.58,90.66,90.39,90.57,7720.0,86.3196,86.3959,86.1386,86.3101,7720.0
2023-07-12 12:00:00,90.54,90.73,90.49,90.55,8423.0,86.2815,86.4626,86.2339,86.2911,8423.0
2023-07-12 12:05:00,90.54,90.64,90.47,90.52,23272.0,86.2815,86.3768,86.2148,86.2625,23272.0
2023-07-12 12:10:00,90.5,90.7,90.49,90.61,19131.0,86.2434,86.434,86.2339,86.3482,19131.0
2023-07-12 12:15:00,90.59,90.62,90.47,90.56,12889.0,86.3292,86.3578,86.2148,86.3006,12889.0
2023-07-12 12:20:00,90.56,90.64,90.5,90.58,13136.0,86.3006,86.3768,86.2434,86.3196,13136.0
2023-07-12 12:25:00,90.57,90.61,90.48,90.55,8540.0,86.3101,86.3482,86.2244,86.2911,8540.0
2023-07-12 12:30:00,90.54,90.63,90.5,90.6,11681.0,86.2815,86.3673,86.2434,86.3387,11681.0
2023-07-12 12:35:00,90.61,90.71,90.54,90.71,18703.0,86.3482,86.4435,86.2815,86.4435,18703.0
2023-07-12 12:40:00,90.72,90.73,90.63,90.73,6767.0,86.4531,86.4626,86.3673,86.4626,6767.0
2023-07-12 12:45:00,90.73,90.89,90.69,90.89,9688.0,86.4626,86.6151,86.4245,86.6151,9688.0
2023-07-12 12:50:00,90.87,90.89,90.8,90.83,5169.0,86.596,86.6151,86.5293,86.5579,5169.0
2023-07-12 12:55:00,90.87,90.93,90.8,90.82,14427.0,86.596,86.6532,86.5293,86.5484,14427.0
2023-07-12 13:00:00,90.82,90.84,90.71,90.75,9761.0,86.5484,86.5674,86.4435,86.4817,9761.0
2023-07-12 13:05:00,90.74,90.74,90.63,90.68,10140.0,86.4721,86.4721,86.3673,86.4149,10140.0
2023-07-12 13:10:00,90.67,90.78,90.61,90.74,7768.0,86.4054,86.5102,86.3482,86.4721,7768.0
2023-07-12 13:15:00,90.74,90.81,90.74,90.78,13539.0,86.4721,86.5388,86.4721,86.5102,13539.0
2023-07-12 13:20:00,90.79,90.88,90.77,90.82,11886.0,86.5198,86.6055,86.5007,86.5484,11886.0
2023-07-12 13:25:00,90.81,90.85,90.75,90.83,5532.0,86.5388,86.5769,86.4817,86.5579,5532.0
2023-07-12 13:30:00,90.82,90.94,90.81,90.91,9271.0,86.5484,86.6627,86.5388,86.6341,9271.0
2023-07-12 13:35:00,90.92,90.93,90.78,90.78,19095.0,86.6437,86.6532,86.5102,86.5102,19095.0
2023-07-12 13:40:00,90.79,90.86,90.78,90.82,14916.0,86.5198,86.5865,86.5102,86.5484,14916.0
2023-07-12 13:45:00,90.82,90.83,90.71,90.71,12591.0,86.5484,86.5579,86.4435,86.4435,12591.0
2023-07-12 13:50:00,90.7,90.7,90.63,90.66,15964.0,86.434,86.434,86.3673,86.3959,15964.0
2023-07-12 13:55:00,90.67,90.73,90.57,90.66,16087.0,86.4054,86.4626,86.3101,86.3959,16087.0
2023-07-12 14:00:00,90.68,90.68,90.55,90.62,10721.0,86.4149,86.4149,86.2911,86.3578,10721.0
2023-07-12 14:05:00,90.62,90.69,90.59,90.64,10610.0,86.3578,86.4245,86.3292,86.3768,10610.0
2023-07-12 14:10:00,90.65,90.72,90.63,90.67,10817.0,86.3864,86.4531,86.3673,86.4054,10817.0
2023-07-12 14:15:00,90.67,90.74,90.59,90.59,12115.0,86.4054,86.4721,86.3292,86.3292,12115.0
2023-07-12 14:20:00,90.58,90.65,90.53,90.56,9794.0,86.3196,86.3864,86.272,86.3006,9794.0
2023-07-12 14:25:00,90.58,90.72,90.55,90.66,44891.0,86.3196,86.4531,86.2911,86.3959,44891.0
2023-07-12 14:30:00,90.66,90.73,90.62,90.66,14210.0,86.3959,86.4626,86.3578,86.3959,14210.0
2023-07-12 14:35:00,90.67,90.74,90.66,90.7,9755.0,86.4054,86.4721,86.3959,86.434,9755.0
2023-07-12 14:40:00,90.7,90.81,90.62,90.81,10112.0,86.434,86.5388,86.3578,86.5388,10112.0
2023-07-12 14:45:00,90.8,90.8,90.7,90.77,17279.0,86.5293,86.5293,86.434,86.5007,17279.0
2023-07-12 14:50:00,90.78,90.83,90.7,90.8,14359.0,86.5102,86.5579,86.434,86.5293,14359.0
2023-07-12 14:55:00,90.83,90.91,90.8,90.87,14830.0,86.5579,86.6341,86.5293,86.596,14830.0
2023-07-12 15:00:00,90.86,90.98,90.81,90.97,19279.0,86.5865,86.7008,86.5388,86.6913,19279.0
2023-07-12 15:05:00,90.97,91.09,90.94,91.08,21141.0,86.6913,86.8057,86.6627,86.7961,21141.0
2023-07-12 15:10:00,91.07,91.14,91.04,91.13,23368.0,86.7866,86.8533,86.758,86.8438,23368.0
2023-07-12 15:15:00,91.13,91.16,91.0,91.02,30839.0,86.8438,86.8724,86.7199,86.739,30839.0
2023-07-12 15:20:00,91.0,91.0,90.77,90.84,38306.0,86.7199,86.7199,86.5007,86.5674,38306.0
2023-07-12 15:25:00,90.83,90.87,90.68,90.84,40504.0,86.5579,86.596,86.4149,86.5674,40504.0
2023-07-12 15:30:00,90.85,90.88,90.73,90.77,27254.0,86.5769,86.6055,86.4626,86.5007,27254.0
2023-07-12 15:35:00,90.78,90.89,90.76,90.89,23244.0,86.5102,86.6151,86.4912,86.6151,23244.0
2023-07-12 15:40:00,90.89,90.99,90.85,90.92,33909.0,86.6151,86.7104,86.5769,86.6437,33909.0
2023-07-12 15:45:00,90.92,90.96,90.84,90.84,36523.0,86.6437,86.6818,86.5674,86.5674,36523.0
2023-07-12 15:50:00,90.83,91.04,90.59,90.94,131238.0,86.5579,86.758,86.3292,86.6627,131238.0
2023-07-12 15:55:00,90.93,90.93,90.59,90.74,245207.0,86.6532,86.6532,86.3292,86.4721,245207.0
2023-07-13 09:30:00,91.35,91.55,91.01,91.19,49732.0,87.0534,87.244,86.7294,86.901,49732.0
2023-07-13 09:35:00,91.17,91.19,90.84,91.12,16854.0,86.8819,86.901,86.5674,86.8342,16854.0
2023-07-13 09:40:00,91.08,91.29,91.04,91.18,14085.0,86.7961,86.9963,86.758,86.8914,14085.0
2023-07-13 09:45:00,91.18,91.39,91.18,91.38,30096.0,86.8914,87.0916,86.8914,87.082,30096.0
2023-07-13 09:50:00,91.37,91.53,91.19,91.44,27473.0,87.0725,87.225,86.901,87.1392,27473.0
2023-07-13 09:55:00,91.42,91.44,91.26,91.4,9856.0,87.1201,87.1392,86.9677,87.1011,9856.0
2023-07-13 10:00:00,91.41,91.41,91.21,91.25,9347.0,87.1106,87.1106,86.92,86.9581,9347.0
2023-07-13 10:05:00,91.27,91.27,91.03,91.16,14728.0,86.9772,86.9772,86.7485,86.8724,14728.0
2023-07-13 10:10:00,91.14,91.26,90.97,91.11,25950.0,86.8533,86.9677,86.6913,86.8247,25950.0
2023-07-13 10:15:00,91.1,91.19,91.0,91.08,12481.0,86.8152,86.901,86.7199,86.7961,12481.0
2023-07-13 10:20:00,91.11,91.2,90.91,91.19,15201.0,86.8247,86.9105,86.6341,86.901,15201.0
2023-07-13 10:25:00,91.22,91.26,91.02,91.02,17016.0,86.9295,86.9677,86.739,86.739,17016.0
2023-07-13 10:30:00,90.99,91.15,90.97,91.11,11235.0,86.7104,86.8628,86.6913,86.8247,11235.0
2023-07-13 10:35:00,91.14,91.3,91.12,91.3,16442.0,86.8533,87.0058,86.8342,87.0058,16442.0
2023-07-13 10:40:00,91.29,91.3,91.12,91.15,10244.0,86.9963,87.0058,86.8342,86.8628,10244.0
2023-07-13 10:45:00,91.14,91.18,90.96,91.03,19855.0,86.8533,86.8914,86.6818,86.7485,19855.0
2023-07-13 10:50:00,91.06,91.07,90.85,90.89,14802.0,86.7771,86.7866,86.5769,86.6151,14802.0
2023-07-13 10:55:00,90.88,91.1,90.85,91.09,20313.0,86.6055,86.8152,86.5769,86.8057,20313.0
2023-07-13 11:00:00,91.11,91.2,91.04,91.15,20866.0,86.8247,86.9105,86.758,86.8628,20866.0
2023-07-13 11:05:00,91.16,91.29,91.14,91.28,22614.0,86.8724,86.9963,86.8533,86.9867,22614.0
2023-07-13 11:10:00,91.28,91.36,91.1,91.14,87446.0,86.9867,87.063,86.8152,86.8533,87446.0
2023-07-13 11:15:00,91.15,91.26,91.11,91.25,20641.0,86.8628,86.9677,86.8247,86.9581,20641.0
2023-07-13 11:20:00,91.24,91.29,91.16,91.25,20226.0,86.9486,86.9963,86.8724,86.9581,20226.0
2023-07-13 11:25:00,91.25,91.26,91.16,91.2,12082.0,86.9581,86.9677,86.8724,86.9105,12082.0
2023-07-13 11:30:00,91.2,91.21,91.02,91.04,22432.0,86.9105,86.92,86.739,86.758,22432.0
2023-07-13 11:35:00,91.03,91.14,91.0,91.14,89935.0,86.7485,86.8533,86.7199,86.8533,89935.0
2023-07-13 11:40:00,91.15,91.5,91.15,91.49,53442.0,86.8628,87.1964,86.8628,87.1868,53442.0
2023-07-13 11:45:00,91.51,91.59,91.37,91.38,18273.0,87.2059,87.2821,87.0725,87.082,18273.0
2023-07-13 11:50:00,91.38,91.57,91.37,91.55,16335.0,87.082,87.2631,87.0725,87.244,16335.0
2023-07-13 11:55:00,91.57,91.73,91.53,91.72,16801.0,87.2631,87.4156,87.225,87.406,16801.0
2023-07-13 12:00:00,91.73,91.75,91.57,91.69,25737.0,87.4156,87.4346,87.2631,87.3774,25737.0
2023-07-13 12:05:00,91.68,91.68,91.55,91.63,28706.0,87.3679,87.3679,87.244,87.3203,28706.0
2023-07-13 12:10:00,91.63,91.8,91.55,91.77,24023.0,87.3203,87.4823,87.244,87.4537,24023.0
2023-07-13 12:15:00,91.77,91.9,91.77,91.9,34065.0,87.4537,87.5776,87.4537,87.5776,34065.0
2023-07-13 12:20:00,91.89,91.93,91.75,91.88,25974.0,87.568,87.6062,87.4346,87.5585,25974.0
2023-07-13 12:25:00,91.88,92.0,91.87,91.97,13928.0,87.5585,87.6729,87.549,87.6443,13928.0
2023-07-13 12:30:00,91.96,92.02,91.87,91.94,22954.0,87.6347,87.6919,87.549,87.6157,22954.0
2023-07-13 12:35:00,91.95,91.96,91.85,91.92,13047.0,87.6252,87.6347,87.5299,87.5966,13047.0
2023-07-13 12:40:00,91.94,91.94,91.83,91.92,12360.0,87.6157,87.6157,87.5109,87.5966,12360.0
2023-07-13 12:45:00,91.93,91.94,91.75,91.8,11773.0,87.6062,87.6157,87.4346,87.4823,11773.0
2023-07-13 12:50:00,91.8,92.06,91.79,92.05,22728.0,87.4823,87.73,87.4727,87.7205,22728.0
2023-07-13 12:55:00,92.06,92.09,91.92,92.08,14649.0,87.73,87.7586,87.5966,87.7491,14649.0
2023-07-13 13:00:00,92.08,92.08,91.98,92.05,22165.0,87.7491,87.7491,87.6538,87.7205,22165.0
2023-07-13 13:05:00,92.06,92.07,91.94,91.95,10807.0,87.73,87.7396,87.6157,87.6252,10807.0
2023-07-13 13:10:00,91.94,92.1,91.88,92.1,19335.0,87.6157,87.7682,87.5585,87.7682,19335.0
2023-07-13 13:15:00,92.13,92.15,92.07,92.1,63776.0,87.7967,87.8158,87.7396,87.7682,63776.0
2023-07-13 13:20:00,92.15,92.2,92.11,92.16,4932.0,87.8158,87.8635,87.7777,87.8253,4932.0
2023-07-13 13:25:00,92.16,92.25,92.15,92.22,16329.0,87.8253,87.9111,87.8158,87.8825,16329.0
2023-07-13 13:30:00,92.23,92.3,92.22,92.28,13905.0,87.892,87.9587,87.8825,87.9397,13905.0
2023-07-13 13:35:00,92.26,92.28,92.16,92.24,20139.0,87.9206,87.9397,87.8253,87.9016,20139.0
2023-07-13 13:40:00,92.24,92.44,92.24,92.43,36280.0,87.9016,88.0922,87.9016,88.0826,36280.0
2023-07-13 13:45:00,92.44,92.5,92.4,92.43,25757.0,88.0922,88.1493,88.054,88.0826,25757.0
2023-07-13 13:50:00,92.42,92.42,92.26,92.27,14883.0,88.0731,88.0731,87.9206,87.9302,14883.0
2023-07-13 13:55:00,92.28,92.35,92.23,92.31,12284.0,87.9397,88.0064,87.892,87.9683,12284.0
2023-07-13 14:00:00,92.31,92.31,92.25,92.3,7678.0,87.9683,87.9683,87.9111,87.9587,7678.0
2023-07-13 14:05:00,92.29,92.35,92.26,92.31,10625.0,87.9492,88.0064,87.9206,87.9683,10625.0
2023-07-13 14:10:00,92.31,92.34,92.27,92.34,8308.0,87.9683,87.9969,87.9302,87.9969,8308.0
2023-07-13 14:15:00,92.34,92.41,92.29,92.3,42751.0,87.9969,88.0636,87.9492,87.9587,42751.0
2023-07-13 14:20:00,92.3,92.31,92.24,92.28,11445.0,87.9587,87.9683,87.9016,87.9397,11445.0
2023-07-13 14:25:00,92.27,92.28,92.16,92.2,12948.0,87.9302,87.9397,87.8253,87.8635,12948.0
2023-07-13 14:30:00,92.2,92.29,92.18,92.28,8602.0,87.8635,87.9492,87.8444,87.9397,8602.0
2023-07-13 14:35:00,92.28,92.29,92.17,92.18,38970.0,87.9397,87.9492,87.8349,87.8444,38970.0
2023-07-13 14:40:00,92.17,92.26,92.15,92.25,11334.0,87.8349,87.9206,87.8158,87.9111,11334.0
2023-07-13 14:45:00,92.26,92.33,92.24,92.26,11555.0,87.9206,87.9873,87.9016,87.9206,11555.0
2023-07-13 14:50:00,92.26,92.27,92.22,92.22,14830.0,87.9206,87.9302,87.8825,87.8825,14830.0
2023-07-13 14:55:00,92.23,92.37,92.23,92.37,19624.0,87.892,88.0255,87.892,88.0255,19624.0
2023-07-13 15:00:00,92.37,92.38,92.27,92.37,14600.0,88.0255,88.035,87.9302,88.0255,14600.0
2023-07-13 15:05:00,92.37,92.53,92.33,92.53,23242.0,88.0255,88.1779,87.9873,88.1779,23242.0
2023-07-13 15:10:00,92.53,92.66,92.53,92.6,30054.0,88.1779,88.3018,88.1779,88.2446,30054.0
2023-07-13 15:15:00,92.58,92.66,92.55,92.62,22916.0,88.2256,88.3018,88.197,88.2637,22916.0
2023-07-13 15:20:00,92.61,92.74,92.6,92.66,27654.0,88.2542,88.3781,88.2446,88.3018,27654.0
2023-07-13 15:25:00,92.66,92.75,92.63,92.68,27246.0,88.3018,88.3876,88.2732,88.3209,27246.0
2023-07-13 15:30:00,92.67,92.71,92.41,92.44,36291.0,88.3113,88.3495,88.0636,88.0922,36291.0
2023-07-13 15:35:00,92.44,92.47,92.34,92.46,30425.0,88.0922,88.1208,87.9969,88.1112,30425.0
2023-07-13 15:40:00,92.46,92.6,92.44,92.6,51189.0,88.1112,88.2446,88.0922,88.2446,51189.0
2023-07-13 15:45:00,92.6,92.62,92.47,92.51,55366.0,88.2446,88.2637,88.1208,88.1589,55366.0
2023-07-13 15:50:00,92.52,92.72,92.48,92.53,103285.0,88.1684,88.359,88.1303,88.1779,103285.0
2023-07-13 15:55:00,92.53,92.58,92.34,92.35,294789.0,88.1779,88.2256,87.9969,88.0064,294789.0
2023-07-14 09:30:00,92.06,92.29,91.74,91.89,100333.0,87.73,87.9492,87.4251,87.568,100333.0
2023-07-14 09:35:00,91.88,92.45,91.86,92.12,62297.0,87.5585,88.1017,87.5394,87.7872,62297.0
2023-07-14 09:40:00,92.11,92.2,91.56,91.56,29455.0,87.7777,87.8635,87.2536,87.2536,29455.0
2023-07-14 09:45:00,91.58,91.81,91.5,91.7,26538.0,87.2726,87.4918,87.1964,87.387,26538.0
2023-07-14 09:50:00,91.73,91.73,91.38,91.57,26702.0,87.4156,87.4156,87.082,87.2631,26702.0
2023-07-14 09:55:00,91.6,91.84,91.6,91.74,20770.0,87.2917,87.5204,87.2917,87.4251,20770.0
2023-07-14 10:00:00,91.76,91.76,91.37,91.5,34011.0,87.4441,87.4441,87.0725,87.1964,34011.0
2023-07-14 10:05:00,91.47,91.65,91.35,91.6,37310.0,87.1678,87.3393,87.0534,87.2917,37310.0
2023-07-14 10:10:00,91.61,91.75,91.47,91.47,33518.0,87.3012,87.4346,87.1678,87.1678,33518.0
2023-07-14 10:15:00,91.48,91.67,91.4,91.5,32259.0,87.1773,87.3584,87.1011,87.1964,32259.0
2023-07-14 10:20:00,91.51,91.68,91.46,91.57,32057.0,87.2059,87.3679,87.1583,87.2631,32057.0
2023-07-14 10:25:00,91.56,91.58,91.29,91.29,18182.0,87.2536,87.2726,86.9963,86.9963,18182.0
2023-07-14 10:30:00,91.24,91.45,91.16,91.25,30317.0,86.9486,87.1487,86.8724,86.9581,30317.0
2023-07-14 10:35:00,91.24,91.25,90.9,91.1,21216.0,86.9486,86.9581,86.6246,86.8152,21216.0
2023-07-14 10:40:00,91.11,91.14,90.92,90.95,20162.0,86.8247,86.8533,86.6437,86.6722,20162.0
2023-07-14 10:45:00,90.95,90.97,90.76,90.83,35450.0,86.6722,86.6913,86.4912,86.5579,35450.0
2023-07-14 10:50:00,90.81,90.98,90.73,90.98,28529.0,86.5388,86.7008,86.4626,86.7008,28529.0
2023-07-14 10:55:00,90.99,91.04,90.86,90.93,23462.0,86.7104,86.758,86.5865,86.6532,23462.0
2023-07-14 11:00:00,90.91,91.16,90.86,91.14,24423.0,86.6341,86.8724,86.5865,86.8533,24423.0
2023-07-14 11:05:00,91.15,91.16,90.94,90.98,14282.0,86.8628,86.8724,86.6627,86.7008,14282.0
2023-07-14 11:10:00,91.06,91.15,91.01,91.05,11263.0,86.7771,86.8628,86.7294,86.7675,11263.0
2023-07-14 11:15:00,91.03,91.15,90.97,91.15,10715.0,86.7485,86.8628,86.6913,86.8628,10715.0
2023-07-14 11:20:00,91.15,91.25,91.12,91.24,23543.0,86.8628,86.9581,86.8342,86.9486,23543.0
2023-07-14 11:25:00,91.25,91.32,91.1,91.17,20052.0,86.9581,87.0248,86.8152,86.8819,20052.0
2023-07-14 11:30:00,91.17,91.39,91.15,91.39,11859.0,86.8819,87.0916,86.8628,87.0916,11859.0
2023-07-14 11:35:00,91.42,91.45,91.3,91.39,15238.0,87.1201,87.1487,87.0058,87.0916,15238.0
2023-07-14 11:40:00,91.35,91.35,91.07,91.11,11429.0,87.0534,87.0534,86.7866,86.8247,11429.0
2023-07-14 11:45:00,91.09,91.14,91.02,91.06,16398.0,86.8057,86.8533,86.739,86.7771,16398.0
2023-07-14 11:50:00,91.09,91.11,90.98,91.07,10720.0,86.8057,86.8247,86.7008,86.7866,10720.0
2023-07-14 11:55:00,91.06,91.11,91.03,91.09,12345.0,86.7771,86.8247,86.7485,86.8057,12345.0
2023-07-14 12:00:00,91.09,91.11,90.94,90.94,9976.0,86.8057,86.8247,86.6627,86.6627,9976.0
2023-07-14 12:05:00,90.93,90.97,90.87,90.92,11492.0,86.6532,86.6913,86.596,86.6437,11492.0
2023-07-14 12:10:00,90.91,90.98,90.85,90.9,12369.0,86.6341,86.7008,86.5769,86.6246,12369.0
2023-07-14 12:15:00,90.87,91.01,90.87,90.94,7096.0,86.596,86.7294,86.596,86.6627,7096.0
2023-07-14 12:20:00,90.93,90.97,90.86,90.86,6633.0,86.6532,86.6913,86.5865,86.5865,6633.0
2023-07-14 12:25:00,90.89,91.07,90.85,91.05,10270.0,86.6151,86.7866,86.5769,86.7675,10270.0
2023-07-14 12:30:00,91.02,91.12,90.91,91.09,14108.0,86.739,86.8342,86.6341,86.8057,14108.0
2023-07-14 12:35:00,91.09,91.17,91.08,91.09,12871.0,86.8057,86.8819,86.7961,86.8057,12871.0
2023-07-14 12:40:00,91.06,91.07,90.97,91.02,23834.0,86.7771,86.7866,86.6913,86.739,23834.0
2023-07-14 12:45:00,91.03,91.03,90.74,90.89,11969.0,86.7485,86.7485,86.4721,86.6151,11969.0
2023-07-14 12:50:00,90.89,90.9,90.81,90.85,19769.0,86.6151,86.6246,86.5388,86.5769,19769.0
2023-07-14 12:55:00,90.84,90.87,90.68,90.74,12322.0,86.5674,86.596,86.4149,86.4721,12322.0
2023-07-14 13:00:00,90.74,90.74,90.56,90.66,14051.0,86.4721,86.4721,86.3006,86.3959,14051.0
2023-07-14 13:05:00,90.66,90.66,90.45,90.55,26674.0,86.3959,86.3959,86.1958,86.2911,26674.0
2023-07-14 13:10:00,90.58,90.69,90.5,90.67,11228.0,86.3196,86.4245,86.2434,86.4054,11228.0
2023-07-14 13:15:00,90.69,90.72,90.64,90.66,18117.0,86.4245,86.4531,86.3768,86.3959,18117.0
2023-07-14 13:20:00,90.65,90.66,90.56,90.59,18210.0,86.3864,86.3959,86.3006,86.3292,18210.0
2023-07-14 13:25:00,90.58,90.69,90.52,90.66,13135.0,86.3196,86.4245,86.2625,86.3959,13135.0
2023-07-14 13:30:00,90.65,90.74,90.64,90.7,12282.0,86.3864,86.4721,86.3768,86.434,12282.0
2023-07-14 13:35:00,90.7,90.72,90.6,90.72,41011.0,86.434,86.4531,86.3387,86.4531,41011.0
2023-07-14 13:40:00,90.71,90.73,90.52,90.54,17462.0,86.4435,86.4626,86.2625,86.2815,17462.0
2023-07-14 13:45:00,90.55,90.65,90.53,90.65,16017.0,86.2911,86.3864,86.272,86.3864,16017.0
2023-07-14 13:50:00,90.63,90.7,90.58,90.66,11512.0,86.3673,86.434,86.3196,86.3959,11512.0
2023-07-14 13:55:00,90.68,90.69,90.45,90.47,17256.0,86.4149,86.4245,86.1958,86.2148,17256.0
2023-07-14 14:00:00,90.48,90.59,90.48,90.52,15844.0,86.2244,86.3292,86.2244,86.2625,15844.0
2023-07-14 14:05:00,90.53,90.66,90.51,90.66,11824.0,86.272,86.3959,86.2529,86.3959,11824.0
2023-07-14 14:10:00,90.67,90.73,90.64,90.72,11715.0,86.4054,86.4626,86.3768,86.4531,11715.0
2023-07-14 14:15:00,90.72,90.75,90.64,90.67,12765.0,86.4531,86.4817,86.3768,86.4054,12765.0
2023-07-14 14:20:00,90.69,90.71,90.45,90.46,11614.0,86.4245,86.4435,86.1958,86.2053,11614.0
2023-07-14 14:25:00,90.45,90.45,90.35,90.4,10755.0,86.1958,86.1958,86.1005,86.1481,10755.0
2023-07-14 14:30:00,90.39,90.41,90.24,90.27,13330.0,86.1386,86.1576,85.9956,86.0242,13330.0
2023-07-14 14:35:00,90.26,90.26,90.19,90.23,17383.0,86.0147,86.0147,85.948,85.9861,17383.0
2023-07-14 14:40:00,90.21,90.32,90.21,90.24,14279.0,85.9671,86.0719,85.9671,85.9956,14279.0
2023-07-14 14:45:00,90.22,90.28,90.2,90.25,16041.0,85.9766,86.0338,85.9575,86.0052,16041.0
2023-07-14 14:50:00,90.23,90.31,90.22,90.26,20353.0,85.9861,86.0623,85.9766,86.0147,20353.0
2023-07-14 14:55:00,90.25,90.28,89.97,90.0,16629.0,86.0052,86.0338,85.7383,85.7669,16629.0
2023-07-14 15:00:00,89.99,90.04,89.83,89.89,17648.0,85.7574,85.805,85.6049,85.6621,17648.0
2023-07-14 15:05:00,89.89,89.89,89.69,89.73,17413.0,85.6621,85.6621,85.4715,85.5096,17413.0
2023-07-14 15:10:00,89.73,89.77,89.63,89.7,24155.0,85.5096,85.5477,85.4143,85.481,24155.0
2023-07-14 15:15:00,89.7,89.82,89.62,89.66,16620.0,85.481,85.5954,85.4048,85.4429,16620.0
2023-07-14 15:20:00,89.68,89.7,89.47,89.51,27417.0,85.462,85.481,85.2619,85.3,27417.0
2023-07-14 15:25:00,89.5,89.54,89.34,89.41,20314.0,85.2904,85.3286,85.138,85.2047,20314.0
2023-07-14 15:30:00,89.42,89.64,89.38,89.64,24265.0,85.2142,85.4239,85.1761,85.4239,24265.0
2023-07-14 15:35:00,89.65,89.7,89.59,89.68,29120.0,85.4334,85.481,85.3762,85.462,29120.0
2023-07-14 15:40:00,89.7,89.89,89.67,89.88,29086.0,85.481,85.6621,85.4524,85.6526,29086.0
2023-07-14 15:45:00,89.89,89.95,89.77,89.81,42214.0,85.6621,85.7193,85.5477,85.5859,42214.0
2023-07-14 15:50:00,89.81,90.01,89.58,89.66,130816.0,85.5859,85.7765,85.3667,85.4429,130816.0
2023-07-14 15:55:00,89.66,89.75,89.58,89.72,185538.0,85.4429,85.5287,85.3667,85.5001,185538.0
2023-07-17 09:30:00,89.29,90.01,89.29,89.61,78447.0,85.0903,85.7765,85.0903,85.3953,78447.0
2023-07-17 09:35:00,89.58,89.76,89.09,89.09,22346.0,85.3667,85.5382,84.8997,84.8997,22346.0
2023-07-17 09:40:00,89.19,89.45,89.13,89.17,22116.0,84.995,85.2428,84.9378,84.976,22116.0
2023-07-17 09:45:00,89.19,89.68,89.02,89.66,19348.0,84.995,85.462,84.833,85.4429,19348.0
2023-07-17 09:50:00,89.65,90.0,89.65,89.95,22449.0,85.4334,85.7669,85.4334,85.7193,22449.0
2023-07-17 09:55:00,89.93,90.03,89.53,89.7,34900.0,85.7002,85.7955,85.319,85.481,34900.0
2023-07-17 10:00:00,89.74,89.87,89.6,89.74,51491.0,85.5192,85.643,85.3857,85.5192,51491.0
2023-07-17 10:05:00,89.74,89.89,89.61,89.88,61181.0,85.5192,85.6621,85.3953,85.6526,61181.0
2023-07-17 10:10:00,89.89,90.0,89.71,89.97,25796.0,85.6621,85.7669,85.4906,85.7383,25796.0
2023-07-17 10:15:00,89.96,90.13,89.88,90.13,62883.0,85.7288,85.8908,85.6526,85.8908,62883.0
2023-07-17 10:20:00,90.11,90.34,90.11,90.33,15626.0,85.8718,86.0909,85.8718,86.0814,15626.0
2023-07-17 10:25:00,90.35,90.36,90.15,90.3,11578.0,86.1005,86.11,85.9099,86.0528,11578.0
2023-07-17 10:30:00,90.41,90.42,90.21,90.4,16478.0,86.1576,86.1672,85.9671,86.1481,16478.0
2023-07-17 10:35:00,90.41,90.46,90.19,90.21,20316.0,86.1576,86.2053,85.948,85.9671,20316.0
2023-07-17 10:40:00,90.2,90.37,90.18,90.37,25354.0,85.9575,86.1195,85.9385,86.1195,25354.0
2023-07-17 10:45:00,90.37,90.67,90.37,90.67,10155.0,86.1195,86.4054,86.1195,86.4054,10155.0
2023-07-17 10:50:00,90.64,90.73,90.61,90.7,15353.0,86.3768,86.4626,86.3482,86.434,15353.0
2023-07-17 10:55:00,90.7,90.74,90.57,90.71,13048.0,86.434,86.4721,86.3101,86.4435,13048.0
2023-07-17 11:00:00,90.73,90.8,90.62,90.74,8098.0,86.4626,86.5293,86.3578,86.4721,8098.0
2023-07-17 11:05:00,90.76,90.92,90.76,90.9,8801.0,86.4912,86.6437,86.4912,86.6246,8801.0
2023-07-17 11:10:00,90.9,90.95,90.75,90.95,11778.0,86.6246,86.6722,86.4817,86.6722,11778.0
2023-07-17 11:15:00,90.93,91.0,90.89,90.94,17501.0,86.6532,86.7199,86.6151,86.6627,17501.0
2023-07-17 11:20:00,90.94,91.11,90.91,91.1,23565.0,86.6627,86.8247,86.6341,86.8152,23565.0
2023-07-17 11:25:00,91.11,91.38,91.11,91.38,13762.0,86.8247,87.082,86.8247,87.082,13762.0
2023-07-17 11:30:00,91.39,91.49,91.31,91.49,15962.0,87.0916,87.1868,87.0153,87.1868,15962.0
2023-07-17 11:35:00,91.51,91.51,91.37,91.43,23237.0,87.2059,87.2059,87.0725,87.1297,23237.0
2023-07-17 11:40:00,91.49,91.54,91.42,91.54,14243.0,87.1868,87.2345,87.1201,87.2345,14243.0
2023-07-17 11:45:00,91.54,91.78,91.54,91.77,11400.0,87.2345,87.4632,87.2345,87.4537,11400.0
2023-07-17 11:50:00,91.77,91.88,91.73,91.77,27710.0,87.4537,87.5585,87.4156,87.4537,27710.0
2023-07-17 11:55:00,91.75,92.01,91.74,91.91,37905.0,87.4346,87.6824,87.4251,87.5871,37905.0
2023-07-17 12:00:00,91.92,92.0,91.87,91.95,12884.0,87.5966,87.6729,87.549,87.6252,12884.0
2023-07-17 12:05:00,91.96,92.01,91.91,91.96,7394.0,87.6347,87.6824,87.5871,87.6347,7394.0
2023-07-17 12:10:00,92.0,92.11,91.91,91.92,29932.0,87.6729,87.7777,87.5871,87.5966,29932.0
2023-07-17 12:15:00,91.9,91.92,91.68,91.75,18475.0,87.5776,87.5966,87.3679,87.4346,18475.0
2023-07-17 12:20:00,91.73,91.76,91.64,91.69,12264.0,87.4156,87.4441,87.3298,87.3774,12264.0
2023-07-17 12:25:00,91.68,91.69,91.48,91.5,9392.0,87.3679,87.3774,87.1773,87.1964,9392.0
2023-07-17 12:30:00,91.49,91.69,91.48,91.63,35460.0,87.1868,87.3774,87.1773,87.3203,35460.0
2023-07-17 12:35:00,91.59,91.61,91.51,91.51,7148.0,87.2821,87.3012,87.2059,87.2059,7148.0
2023-07-17 12:40:00,91.52,91.72,91.52,91.69,7607.0,87.2154,87.406,87.2154,87.3774,7607.0
2023-07-17 12:45:00,91.7,91.74,91.62,91.7,7715.0,87.387,87.4251,87.3107,87.387,7715.0
2023-07-17 12:50:00,91.7,91.73,91.64,91.68,11415.0,87.387,87.4156,87.3298,87.3679,11415.0
2023-07-17 12:55:00,91.68,91.77,91.68,91.77,6762.0,87.3679,87.4537,87.3679,87.4537,6762.0
2023-07-17 13:00:00,91.79,91.79,91.67,91.76,10111.0,87.4727,87.4727,87.3584,87.4441,10111.0
2023-07-17 13:05:00,91.74,91.79,91.64,91.68,13418.0,87.4251,87.4727,87.3298,87.3679,13418.0
2023-07-17 13:10:00,91.68,91.78,91.64,91.72,7582.0,87.3679,87.4632,87.3298,87.406,7582.0
2023-07-17 13:15:00,91.72,91.78,91.66,91.77,7462.0,87.406,87.4632,87.3489,87.4537,7462.0
2023-07-17 13:20:00,91.76,91.76,91.63,91.64,8335.0,87.4441,87.4441,87.3203,87.3298,8335.0
2023-07-17 13:25:00,91.65,91.72,91.63,91.72,7650.0,87.3393,87.406,87.3203,87.406,7650.0
2023-07-17 13:30:00,91.73,91.81,91.72,91.8,9655.0,87.4156,87.4918,87.406,87.4823,9655.0
2023-07-17 13:35:00,91.8,91.8,91.71,91.72,10508.0,87.4823,87.4823,87.3965,87.406,10508.0
2023-07-17 13:40:00,91.73,91.79,91.72,91.72,8798.0,87.4156,87.4727,87.406,87.406,8798.0
2023-07-17 13:45:00,91.73,91.74,91.69,91.74,7735.0,87.4156,87.4251,87.3774,87.4251,7735.0
2023-07-17 13:50:00,91.73,91.79,91.72,91.74,12261.0,87.4156,87.4727,87.406,87.4251,12261.0
2023-07-17 13:55:00,91.74,91.77,91.67,91.77,9034.0,87.4251,87.4537,87.3584,87.4537,9034.0
2023-07-17 14:00:00,91.78,91.85,91.75,91.84,7775.0,87.4632,87.5299,87.4346,87.5204,7775.0
2023-07-17 14:05:00,91.83,91.83,91.74,91.8,8065.0,87.5109,87.5109,87.4251,87.4823,8065.0
2023-07-17 14:10:00,91.8,91.84,91.74,91.77,14633.0,87.4823,87.5204,87.4251,87.4537,14633.0
2023-07-17 14:15:00,91.76,91.8,91.66,91.69,15397.0,87.4441,87.4823,87.3489,87.3774,15397.0
2023-07-17 14:20:00,91.7,91.77,91.69,91.75,10626.0,87.387,87.4537,87.3774,87.4346,10626.0
2023-07-17 14:25:00,91.75,91.81,91.67,91.8,18307.0,87.4346,87.4918,87.3584,87.4823,18307.0
2023-07-17 14:30:00,91.77,91.77,91.6,91.6,10518.0,87.4537,87.4537,87.2917,87.2917,10518.0
2023-07-17 14:35:00,91.61,91.67,91.55,91.57,7595.0,87.3012,87.3584,87.244,87.2631,7595.0
2023-07-17 14:40:00,91.57,91.72,91.57,91.72,9255.0,87.2631,87.406,87.2631,87.406,9255.0
2023-07-17 14:45:00,91.73,91.83,91.73,91.83,10004.0,87.4156,87.5109,87.4156,87.5109,10004.0
2023-07-17 14:50:00,91.83,91.84,91.69,91.84,20903.0,87.5109,87.5204,87.3774,87.5204,20903.0
2023-07-17 14:55:00,91.84,91.93,91.83,91.85,15054.0,87.5204,87.6062,87.5109,87.5299,15054.0
2023-07-17 15:00:00,91.86,92.1,91.79,92.1,18212.0,87.5394,87.7682,87.4727,87.7682,18212.0
2023-07-17 15:05:00,92.1,92.18,92.09,92.11,21471.0,87.7682,87.8444,87.7586,87.7777,21471.0
2023-07-17 15:10:00,92.12,92.33,92.12,92.29,29323.0,87.7872,87.9873,87.7872,87.9492,29323.0
2023-07-17 15:15:00,92.3,92.73,92.29,92.67,35344.0,87.9587,88.3685,87.9492,88.3113,35344.0
2023-07-17 15:20:00,92.71,92.79,92.52,92.63,41875.0,88.3495,88.4257,88.1684,88.2732,41875.0
2023-07-17 15:25:00,92.63,92.67,92.49,92.53,25724.0,88.2732,88.3113,88.1398,88.1779,25724.0
2023-07-17 15:30:00,92.53,92.53,92.3,92.37,31306.0,88.1779,88.1779,87.9587,88.0255,31306.0
2023-07-17 15:35:00,92.37,92.43,92.32,92.4,29067.0,88.0255,88.0826,87.9778,88.054,29067.0
2023-07-17 15:40:00,92.4,92.5,92.39,92.42,48768.0,88.054,88.1493,88.0445,88.0731,48768.0
2023-07-17 15:45:00,92.42,92.45,92.27,92.28,45640.0,88.0731,88.1017,87.9302,87.9397,45640.0
2023-07-17 15:50:00,92.27,92.48,92.12,92.38,131524.0,87.9302,88.1303,87.7872,88.035,131524.0
2023-07-17 15:55:00,92.38,92.42,92.07,92.17,352103.0,88.035,88.0731,87.7396,87.8349,352103.0
2023-07-18 09:30:00,91.61,92.24,91.56,92.05,115367.0,87.3012,87.9016,87.2536,87.7205,115367.0
2023-07-18 09:35:00,92.04,92.15,91.92,92.03,39458.0,87.711,87.8158,87.5966,87.7014,39458.0
2023-07-18 09:40:00,92.0,92.36,91.96,92.21,24924.0,87.6729,88.0159,87.6347,87.873,24924.0
2023-07-18 09:45:00,92.2,92.28,91.93,92.17,30284.0,87.8635,87.9397,87.6062,87.8349,30284.0
2023-07-18 09:50:00,92.18,92.23,91.68,92.02,40879.0,87.8444,87.892,87.3679,87.6919,40879.0
2023-07-18 09:55:00,92.03,92.31,91.99,92.3,36910.0,87.7014,87.9683,87.6633,87.9587,36910.0
2023-07-18 10:00:00,92.3,92.51,92.29,92.46,13602.0,87.9587,88.1589,87.9492,88.1112,13602.0
2023-07-18 10:05:00,92.47,92.63,92.3,92.48,20314.0,88.1208,88.2732,87.9587,88.1303,20314.0
2023-07-18 10:10:00,92.5,92.71,92.48,92.52,20353.0,88.1493,88.3495,88.1303,88.1684,20353.0
2023-07-18 10:15:00,92.51,92.51,92.26,92.39,14351.0,88.1589,88.1589,87.9206,88.0445,14351.0
2023-07-18 10:20:00,92.4,92.43,92.25,92.32,24857.0,88.054,88.0826,87.9111,87.9778,24857.0
2023-07-18 10:25:00,92.29,92.3,91.99,92.18,22141.0,87.9492,87.9587,87.6633,87.8444,22141.0
2023-07-18 10:30:00,92.2,92.26,92.11,92.12,38308.0,87.8635,87.9206,87.7777,87.7872,38308.0
2023-07-18 10:35:00,92.12,92.28,92.09,92.17,17510.0,87.7872,87.9397,87.7586,87.8349,17510.0
2023-07-18 10:40:00,92.19,92.35,92.17,92.3,11412.0,87.8539,88.0064,87.8349,87.9587,11412.0
2023-07-18 10:45:00,92.31,92.53,92.31,92.49,11395.0,87.9683,88.1779,87.9683,88.1398,11395.0
2023-07-18 10:50:00,92.47,92.5,92.29,92.38,15724.0,88.1208,88.1493,87.9492,88.035,15724.0
2023-07-18 10:55:00,92.4,92.4,92.29,92.33,9990.0,88.054,88.054,87.9492,87.9873,9990.0
2023-07-18 11:00:00,92.33,92.34,92.22,92.34,10736.0,87.9873,87.9969,87.8825,87.9969,10736.0
2023-07-18 11:05:00,92.36,92.45,92.35,92.45,11627.0,88.0159,88.1017,88.0064,88.1017,11627.0
2023-07-18 11:10:00,92.45,92.71,92.44,92.67,15308.0,88.1017,88.3495,88.0922,88.3113,15308.0
2023-07-18 11:15:00,92.67,92.75,92.6,92.73,13289.0,88.3113,88.3876,88.2446,88.3685,13289.0
2023-07-18 11:20:00,92.74,92.77,92.64,92.77,11273.0,88.3781,88.4066,88.2828,88.4066,11273.0
2023-07-18 11:25:00,92.78,92.84,92.5,92.5,11985.0,88.4162,88.4734,88.1493,88.1493,11985.0
2023-07-18 11:30:00,92.52,92.52,92.27,92.27,20403.0,88.1684,88.1684,87.9302,87.9302,20403.0
2023-07-18 11:35:00,92.26,92.39,92.23,92.31,14117.0,87.9206,88.0445,87.892,87.9683,14117.0
2023-07-18 11:40:00,92.31,92.32,91.95,91.98,20125.0,87.9683,87.9778,87.6252,87.6538,20125.0
2023-07-18 11:45:00,92.0,92.15,91.83,92.14,16406.0,87.6729,87.8158,87.5109,87.8063,16406.0
2023-07-18 11:50:00,92.11,92.29,92.05,92.22,8894.0,87.7777,87.9492,87.7205,87.8825,8894.0
2023-07-18 11:55:00,92.24,92.41,92.21,92.41,12297.0,87.9016,88.0636,87.873,88.0636,12297.0
2023-07-18 12:00:00,92.42,92.44,92.11,92.11,12082.0,88.0731,88.0922,87.7777,87.7777,12082.0
2023-07-18 12:05:00,92.13,92.16,91.94,91.94,13432.0,87.7967,87.8253,87.6157,87.6157,13432.0
2023-07-18 12:10:00,91.91,91.97,91.82,91.96,14832.0,87.5871,87.6443,87.5013,87.6347,14832.0
2023-07-18 12:15:00,91.98,92.12,91.96,92.12,9739.0,87.6538,87.7872,87.6347,87.7872,9739.0
2023-07-18 12:20:00,92.11,92.2,91.91,91.91,19041.0,87.7777,87.8635,87.5871,87.5871,19041.0
2023-07-18 12:25:00,91.91,92.15,91.91,92.15,12058.0,87.5871,87.8158,87.5871,87.8158,12058.0
2023-07-18 12:30:00,92.15,92.17,92.01,92.05,11966.0,87.8158,87.8349,87.6824,87.7205,11966.0
2023-07-18 12:35:00,92.05,92.24,92.03,92.22,7695.0,87.7205,87.9016,87.7014,87.8825,7695.0
2023-07-18 12:40:00,92.24,92.25,92.11,92.2,10329.0,87.9016,87.9111,87.7777,87.8635,10329.0
2023-07-18 12:45:00,92.21,92.23,92.08,92.21,8967.0,87.873,87.892,87.7491,87.873,8967.0
2023-07-18 12:50:00,92.22,92.22,92.04,92.09,14143.0,87.8825,87.8825,87.711,87.7586,14143.0
2023-07-18 12:55:00,92.11,92.21,92.1,92.17,18000.0,87.7777,87.873,87.7682,87.8349,18000.0
2023-07-18 13:00:00,92.18,92.28,92.18,92.25,15477.0,87.8444,87.9397,87.8444,87.9111,15477.0
2023-07-18 13:05:00,92.27,92.38,92.26,92.3,11086.0,87.9302,88.035,87.9206,87.9587,11086.0
2023-07-18 13:10:00,92.3,92.44,92.28,92.39,19584.0,87.9587,88.0922,87.9397,88.0445,19584.0
2023-07-18 13:15:00,92.39,92.45,92.31,92.32,5457.0,88.0445,88.1017,87.9683,87.9778,5457.0
2023-07-18 13:20:00,92.35,92.35,92.26,92.28,3700.0,88.0064,88.0064,87.9206,87.9397,3700.0
2023-07-18 13:25:00,92.28,92.31,92.25,92.26,7122.0,87.9397,87.9683,87.9111,87.9206,7122.0
2023-07-18 13:30:00,92.25,92.29,92.22,92.25,9741.0,87.9111,87.9492,87.8825,87.9111,9741.0
2023-07-18 13:35:00,92.26,92.3,92.22,92.26,19268.0,87.9206,87.9587,87.8825,87.9206,19268.0
2023-07-18 13:40:00,92.27,92.4,92.25,92.36,7820.0,87.9302,88.054,87.9111,88.0159,7820.0
2023-07-18 13:45:00,92.36,92.37,92.28,92.3,6229.0,88.0159,88.0255,87.9397,87.9587,6229.0
2023-07-18 13:50:00,92.28,92.39,92.28,92.38,15077.0,87.9397,88.0445,87.9397,88.035,15077.0
2023-07-18 13:55:00,92.37,92.45,92.31,92.45,8029.0,88.0255,88.1017,87.9683,88.1017,8029.0
2023-07-18 14:00:00,92.46,92.53,92.44,92.51,6393.0,88.1112,88.1779,88.0922,88.1589,6393.0
2023-07-18 14:05:00,92.54,92.67,92.53,92.66,6742.0,88.1875,88.3113,88.1779,88.3018,6742.0
2023-07-18 14:10:00,92.67,92.86,92.67,92.84,7110.0,88.3113,88.4924,88.3113,88.4734,7110.0
2023-07-18 14:15:00,92.86,92.86,92.77,92.79,9488.0,88.4924,88.4924,88.4066,88.4257,9488.0
2023-07-18 14:20:00,92.77,93.0,92.76,92.99,34599.0,88.4066,88.6258,88.3971,88.6163,34599.0
2023-07-18 14:25:00,92.99,93.07,92.94,93.05,15239.0,88.6163,88.6925,88.5686,88.6735,15239.0
2023-07-18 14:30:00,93.05,93.06,92.9,92.92,11114.0,88.6735,88.683,88.5305,88.5496,11114.0
2023-07-18 14:35:00,92.91,92.94,92.86,92.88,8758.0,88.5401,88.5686,88.4924,88.5115,8758.0
2023-07-18 14:40:00,92.86,92.9,92.77,92.89,8729.0,88.4924,88.5305,88.4066,88.521,8729.0
2023-07-18 14:45:00,92.89,92.94,92.86,92.94,7666.0,88.521,88.5686,88.4924,88.5686,7666.0
2023-07-18 14:50:00,92.94,92.94,92.77,92.85,13899.0,88.5686,88.5686,88.4066,88.4829,13899.0
2023-07-18 14:55:00,92.83,92.84,92.76,92.78,8275.0,88.4638,88.4734,88.3971,88.4162,8275.0
2023-07-18 15:00:00,92.79,92.85,92.67,92.83,12422.0,88.4257,88.4829,88.3113,88.4638,12422.0
2023-07-18 15:05:00,92.83,92.98,92.83,92.97,11871.0,88.4638,88.6068,88.4638,88.5972,11871.0
2023-07-18 15:10:00,92.99,93.21,92.97,93.2,19070.0,88.6163,88.8259,88.5972,88.8164,19070.0
2023-07-18 15:15:00,93.22,93.38,93.22,93.37,16324.0,88.8355,88.988,88.8355,88.9784,16324.0
2023-07-18 15:20:00,93.37,93.45,93.24,93.45,18170.0,88.9784,89.0547,88.8545,89.0547,18170.0
2023-07-18 15:25:00,93.45,93.45,93.3,93.34,16264.0,89.0547,89.0547,88.9117,88.9498,16264.0
2023-07-18 15:30:00,93.32,93.37,93.15,93.2,23100.0,88.9308,88.9784,88.7688,88.8164,23100.0
2023-07-18 15:35:00,93.19,93.25,93.13,93.24,15375.0,88.8069,88.8641,88.7497,88.8545,15375.0
2023-07-18 15:40:00,93.25,93.38,93.25,93.32,19805.0,88.8641,88.988,88.8641,88.9308,19805.0
2023-07-18 15:45:00,93.31,93.5,93.29,93.42,27250.0,88.9212,89.1023,88.9022,89.0261,27250.0
2023-07-18 15:50:00,93.42,93.52,93.32,93.39,62674.0,89.0261,89.1214,88.9308,88.9975,62674.0
2023-07-18 15:55:00,93.37,93.5,93.22,93.3,271072.0,88.9784,89.1023,88.8355,88.9117,271072.0
2023-07-19 09:30:00,93.37,93.58,92.99,93.15,85383.0,88.9784,89.1785,88.6163,88.7688,85383.0
2023-07-19 09:35:00,93.08,93.21,92.6,92.76,17260.0,88.7021,88.8259,88.2446,88.3971,17260.0
2023-07-19 09:40:00,92.77,92.93,92.67,92.74,15039.0,88.4066,88.5591,88.3113,88.3781,15039.0
2023-07-19 09:45:00,92.7,92.7,92.35,92.35,24218.0,88.3399,88.3399,88.0064,88.0064,24218.0
2023-07-19 09:50:00,92.25,92.39,92.17,92.39,16541.0,87.9111,88.0445,87.8349,88.0445,16541.0
2023-07-19 09:55:00,92.39,92.53,92.31,92.49,10701.0,88.0445,88.1779,87.9683,88.1398,10701.0
2023-07-19 10:00:00,92.5,92.51,92.36,92.42,12362.0,88.1493,88.1589,88.0159,88.0731,12362.0
2023-07-19 10:05:00,92.39,92.62,92.33,92.55,14196.0,88.0445,88.2637,87.9873,88.197,14196.0
2023-07-19 10:10:00,92.57,92.72,92.57,92.6,11852.0,88.2161,88.359,88.2161,88.2446,11852.0
2023-07-19 10:15:00,92.59,92.59,92.44,92.54,11525.0,88.2351,88.2351,88.0922,88.1875,11525.0
2023-07-19 10:20:00,92.55,92.73,92.54,92.72,13561.0,88.197,88.3685,88.1875,88.359,13561.0
2023-07-19 10:25:00,92.71,92.79,92.5,92.51,10432.0,88.3495,88.4257,88.1493,88.1589,10432.0
2023-07-19 10:30:00,92.5,92.54,92.4,92.49,15074.0,88.1493,88.1875,88.054,88.1398,15074.0
2023-07-19 10:35:00,92.49,92.5,92.25,92.3,13075.0,88.1398,88.1493,87.9111,87.9587,13075.0
2023-07-19 10:40:00,92.28,92.6,92.22,92.56,18128.0,87.9397,88.2446,87.8825,88.2065,18128.0
2023-07-19 10:45:00,92.54,92.59,92.42,92.49,13097.0,88.1875,88.2351,88.0731,88.1398,13097.0
2023-07-19 10:50:00,92.47,92.65,92.35,92.35,13312.0,88.1208,88.2923,88.0064,88.0064,13312.0
2023-07-19 10:55:00,92.36,92.43,92.16,92.37,15705.0,88.0159,88.0826,87.8253,88.0255,15705.0
2023-07-19 11:00:00,92.38,92.46,92.29,92.3,10089.0,88.035,88.1112,87.9492,87.9587,10089.0
2023-07-19 11:05:00,92.3,92.51,92.29,92.41,10865.0,87.9587,88.1589,87.9492,88.0636,10865.0
2023-07-19 11:10:00,92.43,92.56,92.41,92.46,12662.0,88.0826,88.2065,88.0636,88.1112,12662.0
2023-07-19 11:15:00,92.47,92.66,92.41,92.63,9004.0,88.1208,88.3018,88.0636,88.2732,9004.0
2023-07-19 11:20:00,92.6,92.67,92.49,92.49,8852.0,88.2446,88.3113,88.1398,88.1398,8852.0
2023-07-19 11:25:00,92.47,92.59,92.42,92.56,16354.0,88.1208,88.2351,88.0731,88.2065,16354.0
2023-07-19 11:30:00,92.61,92.83,92.58,92.81,9028.0,88.2542,88.4638,88.2256,88.4448,9028.0
2023-07-19 11:35:00,92.82,92.86,92.73,92.73,9481.0,88.4543,88.4924,88.3685,88.3685,9481.0
2023-07-19 11:40:00,92.71,92.84,92.71,92.83,10696.0,88.3495,88.4734,88.3495,88.4638,10696.0
2023-07-19 11:45:00,92.83,92.83,92.74,92.83,5400.0,88.4638,88.4638,88.3781,88.4638,5400.0
2023-07-19 11:50:00,92.83,92.83,92.7,92.7,8051.0,88.4638,88.4638,88.3399,88.3399,8051.0
2023-07-19 11:55:00,92.72,92.73,92.52,92.71,11765.0,88.359,88.3685,88.1684,88.3495,11765.0
2023-07-19 12:00:00,92.72,92.9,92.67,92.8,11136.0,88.359,88.5305,88.3113,88.4352,11136.0
2023-07-19 12:05:00,92.82,92.84,92.67,92.77,8085.0,88.4543,88.4734,88.3113,88.4066,8085.0
2023-07-19 12:10:00,92.8,92.88,92.73,92.76,4294.0,88.4352,88.5115,88.3685,88.3971,4294.0
2023-07-19 12:15:00,92.77,92.82,92.6,92.77,25983.0,88.4066,88.4543,88.2446,88.4066,25983.0
2023-07-19 12:20:00,92.77,92.83,92.51,92.51,34369.0,88.4066,88.4638,88.1589,88.1589,34369.0
2023-07-19 12:25:00,92.47,92.49,92.3,92.31,16235.0,88.1208,88.1398,87.9587,87.9683,16235.0
2023-07-19 12:30:00,92.29,92.35,92.06,92.35,16698.0,87.9492,88.0064,87.73,88.0064,16698.0
2023-07-19 12:35:00,92.31,92.33,92.11,92.14,8387.0,87.9683,87.9873,87.7777,87.8063,8387.0
2023-07-19 12:40:00,92.11,92.18,92.07,92.12,5051.0,87.7777,87.8444,87.7396,87.7872,5051.0
2023-07-19 12:45:00,92.11,92.2,92.09,92.09,8276.0,87.7777,87.8635,87.7586,87.7586,8276.0
2023-07-19 12:50:00,92.08,92.21,92.05,92.21,6041.0,87.7491,87.873,87.7205,87.873,6041.0
2023-07-19 12:55:00,92.21,92.3,92.19,92.26,6761.0,87.873,87.9587,87.8539,87.9206,6761.0
2023-07-19 13:00:00,92.24,92.24,92.13,92.15,6823.0,87.9016,87.9016,87.7967,87.8158,6823.0
2023-07-19 13:05:00,92.14,92.14,91.81,91.89,7673.0,87.8063,87.8063,87.4918,87.568,7673.0
2023-07-19 13:10:00,91.88,91.93,91.8,91.9,12199.0,87.5585,87.6062,87.4823,87.5776,12199.0
2023-07-19 13:15:00,91.87,91.92,91.84,91.86,8344.0,87.549,87.5966,87.5204,87.5394,8344.0
2023-07-19 13:20:00,91.86,91.94,91.82,91.92,6612.0,87.5394,87.6157,87.5013,87.5966,6612.0
2023-07-19 13:25:00,91.94,92.0,91.86,91.99,7114.0,87.6157,87.6729,87.5394,87.6633,7114.0
2023-07-19 13:30:00,91.98,92.06,91.88,91.88,5565.0,87.6538,87.73,87.5585,87.5585,5565.0
2023-07-19 13:35:00,91.83,91.95,91.81,91.85,5970.0,87.5109,87.6252,87.4918,87.5299,5970.0
2023-07-19 13:40:00,91.82,92.01,91.81,91.96,5412.0,87.5013,87.6824,87.4918,87.6347,5412.0
2023-07-19 13:45:00,91.97,92.04,91.94,91.97,8611.0,87.6443,87.711,87.6157,87.6443,8611.0
2023-07-19 13:50:00,91.98,92.04,91.91,91.97,18099.0,87.6538,87.711,87.5871,87.6443,18099.0
2023-07-19 13:55:00,91.97,92.03,91.93,91.99,9256.0,87.6443,87.7014,87.6062,87.6633,9256.0
2023-07-19 14:00:00,92.03,92.06,91.99,92.05,6384.0,87.7014,87.73,87.6633,87.7205,6384.0
2023-07-19 14:05:00,91.98,92.05,91.84,91.87,7326.0,87.6538,87.7205,87.5204,87.549,7326.0
2023-07-19 14:10:00,91.85,91.89,91.71,91.78,8275.0,87.5299,87.568,87.3965,87.4632,8275.0
2023-07-19 14:15:00,91.78,91.85,91.67,91.76,39220.0,87.4632,87.5299,87.3584,87.4441,39220.0
2023-07-19 14:20:00,91.75,91.82,91.62,91.65,9430.0,87.4346,87.5013,87.3107,87.3393,9430.0
2023-07-19 14:25:00,91.64,91.75,91.63,91.64,13481.0,87.3298,87.4346,87.3203,87.3298,13481.0
2023-07-19 14:30:00,91.61,91.83,91.6,91.79,16080.0,87.3012,87.5109,87.2917,87.4727,16080.0
2023-07-19 14:35:00,91.77,91.8,91.73,91.74,9469.0,87.4537,87.4823,87.4156,87.4251,9469.0
2023-07-19 14:40:00,91.74,91.9,91.71,91.82,10855.0,87.4251,87.5776,87.3965,87.5013,10855.0
2023-07-19 14:45:00,91.8,91.84,91.74,91.77,5504.0,87.4823,87.5204,87.4251,87.4537,5504.0
2023-07-19 14:50:00,91.75,91.76,91.66,91.69,7235.0,87.4346,87.4441,87.3489,87.3774,7235.0
2023-07-19 14:55:00,91.69,91.78,91.63,91.77,11086.0,87.3774,87.4632,87.3203,87.4537,11086.0
2023-07-19 15:00:00,91.77,91.89,91.77,91.86,7820.0,87.4537,87.568,87.4537,87.5394,7820.0
2023-07-19 15:05:00,91.85,91.97,91.83,91.95,8655.0,87.5299,87.6443,87.5109,87.6252,8655.0
2023-07-19 15:10:00,91.94,92.02,91.94,92.0,7195.0,87.6157,87.6919,87.6157,87.6729,7195.0
2023-07-19 15:15:00,91.99,92.04,91.96,92.0,12705.0,87.6633,87.711,87.6347,87.6729,12705.0
2023-07-19 15:20:00,92.0,92.0,91.79,91.83,15921.0,87.6729,87.6729,87.4727,87.5109,15921.0
2023-07-19 15:25:00,91.83,91.88,91.79,91.82,23211.0,87.5109,87.5585,87.4727,87.5013,23211.0
2023-07-19 15:30:00,91.81,91.9,91.73,91.82,39871.0,87.4918,87.5776,87.4156,87.5013,39871.0
2023-07-19 15:35:00,91.82,91.84,91.72,91.76,20817.0,87.5013,87.5204,87.406,87.4441,20817.0
2023-07-19 15:40:00,91.77,91.9,91.77,91.88,29190.0,87.4537,87.5776,87.4537,87.5585,29190.0
2023-07-19 15:45:00,91.87,91.9,91.77,91.77,19657.0,87.549,87.5776,87.4537,87.4537,19657.0
2023-07-19 15:50:00,91.79,91.95,91.73,91.83,58957.0,87.4727,87.6252,87.4156,87.5109,58957.0
2023-07-19 15:55:00,91.83,91.87,91.7,91.71,121297.0,87.5109,87.549,87.387,87.3965,121297.0
2023-07-20 09:30:00,90.16,90.75,89.75,90.34,88927.0,85.9194,86.4817,85.5287,86.0909,88927.0
2023-07-20 09:35:00,90.37,90.37,89.8,89.83,30525.0,86.1195,86.1195,85.5763,85.6049,30525.0
2023-07-20 09:40:00,89.77,90.03,89.5,89.78,35344.0,85.5477,85.7955,85.2904,85.5573,35344.0
2023-07-20 09:45:00,89.77,89.78,89.17,89.76,38483.0,85.5477,85.5573,84.976,85.5382,38483.0
2023-07-20 09:50:00,89.83,90.1,89.76,89.89,22513.0,85.6049,85.8622,85.5382,85.6621,22513.0
2023-07-20 09:55:00,89.89,89.94,89.65,89.86,32160.0,85.6621,85.7098,85.4334,85.6335,32160.0
2023-07-20 10:00:00,89.93,89.98,89.36,89.37,59476.0,85.7002,85.7479,85.157,85.1666,59476.0
2023-07-20 10:05:00,89.35,89.56,89.31,89.54,21744.0,85.1475,85.3476,85.1094,85.3286,21744.0
2023-07-20 10:10:00,89.54,89.85,89.43,89.64,20440.0,85.3286,85.624,85.2237,85.4239,20440.0
2023-07-20 10:15:00,89.66,89.73,89.52,89.57,32117.0,85.4429,85.5096,85.3095,85.3572,32117.0
2023-07-20 10:20:00,89.59,89.64,89.33,89.36,26995.0,85.3762,85.4239,85.1284,85.157,26995.0
2023-07-20 10:25:00,89.36,89.65,89.24,89.62,24147.0,85.157,85.4334,85.0427,85.4048,24147.0
2023-07-20 10:30:00,89.66,89.72,89.54,89.6,14066.0,85.4429,85.5001,85.3286,85.3857,14066.0
2023-07-20 10:35:00,89.59,89.75,89.52,89.54,14599.0,85.3762,85.5287,85.3095,85.3286,14599.0
2023-07-20 10:40:00,89.55,89.78,89.55,89.62,15334.0,85.3381,85.5573,85.3381,85.4048,15334.0
2023-07-20 10:45:00,89.62,89.66,89.48,89.59,21286.0,85.4048,85.4429,85.2714,85.3762,21286.0
2023-07-20 10:50:00,89.6,89.85,89.53,89.74,24482.0,85.3857,85.624,85.319,85.5192,24482.0
2023-07-20 10:55:00,89.74,89.79,89.6,89.62,11797.0,85.5192,85.5668,85.3857,85.4048,11797.0
2023-07-20 11:00:00,89.62,89.77,89.61,89.75,13414.0,85.4048,85.5477,85.3953,85.5287,13414.0
2023-07-20 11:05:00,89.74,89.97,89.7,89.81,25132.0,85.5192,85.7383,85.481,85.5859,25132.0
2023-07-20 11:10:00,89.83,89.92,89.79,89.8,31053.0,85.6049,85.6907,85.5668,85.5763,31053.0
2023-07-20 11:15:00,89.82,89.97,89.72,89.81,13013.0,85.5954,85.7383,85.5001,85.5859,13013.0
2023-07-20 11:20:00,89.82,89.82,89.46,89.46,23999.0,85.5954,85.5954,85.2523,85.2523,23999.0
2023-07-20 11:25:00,89.43,89.69,89.43,89.57,17621.0,85.2237,85.4715,85.2237,85.3572,17621.0
2023-07-20 11:30:00,89.54,89.81,89.54,89.72,31233.0,85.3286,85.5859,85.3286,85.5001,31233.0
2023-07-20 11:35:00,89.75,90.04,89.73,89.89,17591.0,85.5287,85.805,85.5096,85.6621,17591.0
2023-07-20 11:40:00,89.88,89.88,89.71,89.78,16247.0,85.6526,85.6526,85.4906,85.5573,16247.0
2023-07-20 11:45:00,89.77,89.77,89.51,89.52,15331.0,85.5477,85.5477,85.3,85.3095,15331.0
2023-07-20 11:50:00,89.5,89.57,89.37,89.37,12646.0,85.2904,85.3572,85.1666,85.1666,12646.0
2023-07-20 11:55:00,89.3,89.44,89.28,89.32,23158.0,85.0999,85.2333,85.0808,85.1189,23158.0
2023-07-20 12:00:00,89.34,89.53,89.32,89.51,14273.0,85.138,85.319,85.1189,85.3,14273.0
2023-07-20 12:05:00,89.52,89.58,89.42,89.57,11530.0,85.3095,85.3667,85.2142,85.3572,11530.0
2023-07-20 12:10:00,89.57,89.72,89.51,89.65,13510.0,85.3572,85.5001,85.3,85.4334,13510.0
2023-07-20 12:15:00,89.66,89.81,89.62,89.63,14366.0,85.4429,85.5859,85.4048,85.4143,14366.0
2023-07-20 12:20:00,89.63,89.63,89.31,89.34,17498.0,85.4143,85.4143,85.1094,85.138,17498.0
2023-07-20 12:25:00,89.34,89.43,89.24,89.24,15173.0,85.138,85.2237,85.0427,85.0427,15173.0
2023-07-20 12:30:00,89.25,89.32,89.11,89.14,21936.0,85.0522,85.1189,84.9188,84.9474,21936.0
2023-07-20 12:35:00,89.14,89.29,89.13,89.23,15748.0,84.9474,85.0903,84.9378,85.0331,15748.0
2023-07-20 12:40:00,89.26,89.45,89.25,89.41,12136.0,85.0617,85.2428,85.0522,85.2047,12136.0
2023-07-20 12:45:00,89.42,89.42,89.3,89.37,13297.0,85.2142,85.2142,85.0999,85.1666,13297.0
2023-07-20 12:50:00,89.36,89.47,89.35,89.43,11297.0,85.157,85.2619,85.1475,85.2237,11297.0
2023-07-20 12:55:00,89.4,89.43,89.17,89.19,17347.0,85.1951,85.2237,84.976,84.995,17347.0
2023-07-20 13:00:00,89.17,89.23,89.03,89.23,22654.0,84.976,85.0331,84.8426,85.0331,22654.0
2023-07-20 13:05:00,89.21,89.3,89.14,89.14,14392.0,85.0141,85.0999,84.9474,84.9474,14392.0
2023-07-20 13:10:00,89.14,89.34,89.12,89.34,11372.0,84.9474,85.138,84.9283,85.138,11372.0
2023-07-20 13:15:00,89.35,89.42,89.2,89.21,14315.0,85.1475,85.2142,85.0046,85.0141,14315.0
2023-07-20 13:20:00,89.23,89.39,89.19,89.33,14675.0,85.0331,85.1856,84.995,85.1284,14675.0
2023-07-20 13:25:00,89.32,89.54,89.29,89.53,14837.0,85.1189,85.3286,85.0903,85.319,14837.0
2023-07-20 13:30:00,89.5,89.56,89.46,89.56,29990.0,85.2904,85.3476,85.2523,85.3476,29990.0
2023-07-20 13:35:00,89.55,89.57,89.35,89.36,51415.0,85.3381,85.3572,85.1475,85.157,51415.0
2023-07-20 13:40:00,89.35,89.42,89.29,89.34,15434.0,85.1475,85.2142,85.0903,85.138,15434.0
2023-07-20 13:45:00,89.33,89.4,89.31,89.33,13733.0,85.1284,85.1951,85.1094,85.1284,13733.0
2023-07-20 13:50:00,89.34,89.45,89.29,89.33,11499.0,85.138,85.2428,85.0903,85.1284,11499.0
2023-07-20 13:55:00,89.31,89.31,89.16,89.21,12859.0,85.1094,85.1094,84.9664,85.0141,12859.0
2023-07-20 14:00:00,89.15,89.15,88.97,89.01,38400.0,84.9569,84.9569,84.7854,84.8235,38400.0
2023-07-20 14:05:00,88.98,89.08,88.9,89.0,14300.0,84.7949,84.8902,84.7187,84.814,14300.0
2023-07-20 14:10:00,89.0,89.11,88.94,89.05,17222.0,84.814,84.9188,84.7568,84.8616,17222.0
2023-07-20 14:15:00,89.06,89.1,88.87,88.89,16724.0,84.8711,84.9093,84.6901,84.7091,16724.0
2023-07-20 14:20:00,88.89,88.99,88.74,88.98,27015.0,84.7091,84.8044,84.5662,84.7949,27015.0
2023-07-20 14:25:00,88.99,89.0,88.72,88.73,19958.0,84.8044,84.814,84.5471,84.5567,19958.0
2023-07-20 14:30:00,88.74,88.87,88.7,88.73,25628.0,84.5662,84.6901,84.5281,84.5567,25628.0
2023-07-20 14:35:00,88.72,88.93,88.71,88.88,23295.0,84.5471,84.7473,84.5376,84.6996,23295.0
2023-07-20 14:40:00,88.85,88.88,88.68,88.72,21748.0,84.671,84.6996,84.509,84.5471,21748.0
2023-07-20 14:45:00,88.72,88.87,88.72,88.75,15068.0,84.5471,84.6901,84.5471,84.5757,15068.0
2023-07-20 14:50:00,88.77,88.84,88.63,88.65,23942.0,84.5948,84.6615,84.4614,84.4804,23942.0
2023-07-20 14:55:00,88.65,88.67,88.52,88.55,25604.0,84.4804,84.4995,84.3565,84.3851,25604.0
2023-07-20 15:00:00,88.57,88.65,88.27,88.27,29946.0,84.4042,84.4804,84.1183,84.1183,29946.0
2023-07-20 15:05:00,88.28,88.31,88.07,88.08,32952.0,84.1278,84.1564,83.9277,83.9372,32952.0
2023-07-20 15:10:00,88.09,88.19,88.05,88.1,38485.0,83.9468,84.0421,83.9086,83.9563,38485.0
2023-07-20 15:15:00,88.12,88.15,87.83,87.83,54026.0,83.9754,84.0039,83.699,83.699,54026.0
2023-07-20 15:20:00,87.83,87.96,87.77,87.8,40472.0,83.699,83.8229,83.6418,83.6704,40472.0
2023-07-20 15:25:00,87.8,88.07,87.8,88.0,42448.0,83.6704,83.9277,83.6704,83.861,42448.0
2023-07-20 15:30:00,88.02,88.47,88.01,88.36,76745.0,83.8801,84.3089,83.8705,84.2041,76745.0
2023-07-20 15:35:00,88.36,88.45,88.24,88.32,47004.0,84.2041,84.2898,84.0897,84.1659,47004.0
2023-07-20 15:40:00,88.32,88.5,88.23,88.23,60009.0,84.1659,84.3375,84.0802,84.0802,60009.0
2023-07-20 15:45:00,88.23,88.27,88.1,88.2,60439.0,84.0802,84.1183,83.9563,84.0516,60439.0
2023-07-20 15:50:00,88.2,88.49,88.2,88.34,167508.0,84.0516,84.3279,84.0516,84.185,167508.0
2023-07-20 15:55:00,88.31,88.32,88.12,88.22,329480.0,84.1564,84.1659,83.9754,84.0706,329480.0
2023-07-21 09:30:00,89.65,90.34,89.38,90.26,150725.0,85.4334,86.0909,85.1761,86.0147,150725.0
2023-07-21 09:35:00,90.27,90.58,89.79,89.8,30497.0,86.0242,86.3196,85.5668,85.5763,30497.0
2023-07-21 09:40:00,89.88,89.96,89.6,89.68,19328.0,85.6526,85.7288,85.3857,85.462,19328.0
2023-07-21 09:45:00,89.74,89.9,89.41,89.55,18122.0,85.5192,85.6716,85.2047,85.3381,18122.0
2023-07-21 09:50:00,89.52,89.52,89.28,89.44,14923.0,85.3095,85.3095,85.0808,85.2333,14923.0
2023-07-21 09:55:00,89.43,89.52,89.29,89.43,19556.0,85.2237,85.3095,85.0903,85.2237,19556.0
2023-07-21 10:00:00,89.44,89.51,89.06,89.06,36203.0,85.2333,85.3,84.8711,84.8711,36203.0
2023-07-21 10:05:00,89.09,89.54,89.03,89.47,37685.0,84.8997,85.3286,84.8426,85.2619,37685.0
2023-07-21 10:10:00,89.5,89.69,89.5,89.66,29472.0,85.2904,85.4715,85.2904,85.4429,29472.0
2023-07-21 10:15:00,89.65,89.88,89.58,89.76,29703.0,85.4334,85.6526,85.3667,85.5382,29703.0
2023-07-21 10:20:00,89.77,89.79,89.36,89.36,23333.0,85.5477,85.5668,85.157,85.157,23333.0
2023-07-21 10:25:00,89.35,89.41,89.04,89.04,20625.0,85.1475,85.2047,84.8521,84.8521,20625.0
2023-07-21 10:30:00,89.04,89.2,89.04,89.05,17178.0,84.8521,85.0046,84.8521,84.8616,17178.0
2023-07-21 10:35:00,89.06,89.28,89.04,89.1,12694.0,84.8711,85.0808,84.8521,84.9093,12694.0
2023-07-21 10:40:00,89.06,89.34,89.04,89.28,13424.0,84.8711,85.138,84.8521,85.0808,13424.0
2023-07-21 10:45:00,89.28,89.43,89.18,89.32,17155.0,85.0808,85.2237,84.9855,85.1189,17155.0
2023-07-21 10:50:00,89.36,89.41,89.22,89.23,15124.0,85.157,85.2047,85.0236,85.0331,15124.0
2023-07-21 10:55:00,89.25,89.25,89.09,89.23,11565.0,85.0522,85.0522,84.8997,85.0331,11565.0
2023-07-21 11:00:00,89.23,89.36,89.22,89.23,7596.0,85.0331,85.157,85.0236,85.0331,7596.0
2023-07-21 11:05:00,89.26,89.6,89.25,89.56,12466.0,85.0617,85.3857,85.0522,85.3476,12466.0
2023-07-21 11:10:00,89.53,89.7,89.51,89.63,9919.0,85.319,85.481,85.3,85.4143,9919.0
2023-07-21 11:15:00,89.63,89.79,89.63,89.76,8600.0,85.4143,85.5668,85.4143,85.5382,8600.0
2023-07-21 11:20:00,89.74,89.87,89.73,89.83,5893.0,85.5192,85.643,85.5096,85.6049,5893.0
2023-07-21 11:25:00,89.85,89.9,89.8,89.86,9852.0,85.624,85.6716,85.5763,85.6335,9852.0
2023-07-21 11:30:00,89.86,89.86,89.67,89.74,12597.0,85.6335,85.6335,85.4524,85.5192,12597.0
2023-07-21 11:35:00,89.72,89.78,89.59,89.69,8081.0,85.5001,85.5573,85.3762,85.4715,8081.0
2023-07-21 11:40:00,89.68,89.69,89.53,89.61,7501.0,85.462,85.4715,85.319,85.3953,7501.0
2023-07-21 11:45:00,89.53,89.78,89.51,89.78,7712.0,85.319,85.5573,85.3,85.5573,7712.0
2023-07-21 11:50:00,89.78,89.93,89.65,89.65,11222.0,85.5573,85.7002,85.4334,85.4334,11222.0
2023-07-21 11:55:00,89.64,89.87,89.61,89.87,14215.0,85.4239,85.643,85.3953,85.643,14215.0
2023-07-21 12:00:00,89.86,89.94,89.76,89.8,10586.0,85.6335,85.7098,85.5382,85.5763,10586.0
2023-07-21 12:05:00,89.76,89.81,89.74,89.81,5323.0,85.5382,85.5859,85.5192,85.5859,5323.0
2023-07-21 12:10:00,89.8,89.89,89.79,89.86,14038.0,85.5763,85.6621,85.5668,85.6335,14038.0
2023-07-21 12:15:00,89.86,90.04,89.82,90.02,10484.0,85.6335,85.805,85.5954,85.786,10484.0
2023-07-21 12:20:00,90.03,90.18,90.03,90.1,12737.0,85.7955,85.9385,85.7955,85.8622,12737.0
2023-07-21 12:25:00,90.1,90.11,89.93,89.93,4614.0,85.8622,85.8718,85.7002,85.7002,4614.0
2023-07-21 12:30:00,89.93,90.04,89.92,89.96,13768.0,85.7002,85.805,85.6907,85.7288,13768.0
2023-07-21 12:35:00,89.95,89.95,89.85,89.89,17139.0,85.7193,85.7193,85.624,85.6621,17139.0
2023-07-21 12:40:00,89.87,89.97,89.78,89.85,14648.0,85.643,85.7383,85.5573,85.624,14648.0
2023-07-21 12:45:00,89.88,89.92,89.76,89.91,7728.0,85.6526,85.6907,85.5382,85.6812,7728.0
2023-07-21 12:50:00,89.91,89.95,89.86,89.92,10129.0,85.6812,85.7193,85.6335,85.6907,10129.0
2023-07-21 12:55:00,89.9,89.99,89.88,89.96,7725.0,85.6716,85.7574,85.6526,85.7288,7725.0
2023-07-21 13:00:00,89.95,90.05,89.93,89.99,8417.0,85.7193,85.8146,85.7002,85.7574,8417.0
2023-07-21 13:05:00,89.99,90.04,89.98,89.98,6794.0,85.7574,85.805,85.7479,85.7479,6794.0
2023-07-21 13:10:00,89.99,90.06,89.99,90.05,17218.0,85.7574,85.8241,85.7574,85.8146,17218.0
2023-07-21 13:15:00,90.07,90.18,90.06,90.16,22693.0,85.8336,85.9385,85.8241,85.9194,22693.0
2023-07-21 13:20:00,90.14,90.14,90.05,90.12,12990.0,85.9003,85.9003,85.8146,85.8813,12990.0
2023-07-21 13:25:00,90.11,90.14,90.04,90.12,9164.0,85.8718,85.9003,85.805,85.8813,9164.0
2023-07-21 13:30:00,90.1,90.2,90.05,90.13,9742.0,85.8622,85.9575,85.8146,85.8908,9742.0
2023-07-21 13:35:00,90.15,90.17,90.11,90.14,11150.0,85.9099,85.9289,85.8718,85.9003,11150.0
2023-07-21 13:40:00,90.13,90.26,90.11,90.13,16186.0,85.8908,86.0147,85.8718,85.8908,16186.0
2023-07-21 13:45:00,90.12,90.17,90.06,90.17,11797.0,85.8813,85.9289,85.8241,85.9289,11797.0
2023-07-21 13:50:00,90.15,90.35,90.15,90.34,17244.0,85.9099,86.1005,85.9099,86.0909,17244.0
2023-07-21 13:55:00,90.32,90.37,90.21,90.29,10216.0,86.0719,86.1195,85.9671,86.0433,10216.0
2023-07-21 14:00:00,90.31,90.31,90.16,90.16,8581.0,86.0623,86.0623,85.9194,85.9194,8581.0
2023-07-21 14:05:00,90.14,90.17,90.07,90.14,11368.0,85.9003,85.9289,85.8336,85.9003,11368.0
2023-07-21 14:10:00,90.16,90.16,89.92,89.94,15389.0,85.9194,85.9194,85.6907,85.7098,15389.0
2023-07-21 14:15:00,89.95,90.02,89.89,89.95,9241.0,85.7193,85.786,85.6621,85.7193,9241.0
2023-07-21 14:20:00,89.96,89.98,89.86,89.88,10464.0,85.7288,85.7479,85.6335,85.6526,10464.0
2023-07-21 14:25:00,89.86,89.98,89.84,89.92,27957.0,85.6335,85.7479,85.6145,85.6907,27957.0
2023-07-21 14:30:00,89.93,89.94,89.83,89.86,10474.0,85.7002,85.7098,85.6049,85.6335,10474.0
2023-07-21 14:35:00,89.85,89.95,89.85,89.92,14061.0,85.624,85.7193,85.624,85.6907,14061.0
2023-07-21 14:40:00,89.92,90.09,89.91,90.06,24020.0,85.6907,85.8527,85.6812,85.8241,24020.0
2023-07-21 14:45:00,90.07,90.13,90.03,90.09,12331.0,85.8336,85.8908,85.7955,85.8527,12331.0
2023-07-21 14:50:00,90.09,90.16,90.04,90.04,16547.0,85.8527,85.9194,85.805,85.805,16547.0
2023-07-21 14:55:00,90.04,90.1,89.97,90.05,14468.0,85.805,85.8622,85.7383,85.8146,14468.0
2023-07-21 15:00:00,90.03,90.03,89.87,89.92,16314.0,85.7955,85.7955,85.643,85.6907,16314.0
2023-07-21 15:05:00,89.93,89.94,89.69,89.7,21307.0,85.7002,85.7098,85.4715,85.481,21307.0
2023-07-21 15:10:00,89.68,89.68,89.57,89.68,18768.0,85.462,85.462,85.3572,85.462,18768.0
2023-07-21 15:15:00,89.69,89.74,89.61,89.74,12686.0,85.4715,85.5192,85.3953,85.5192,12686.0
2023-07-21 15:20:00,89.76,89.86,89.64,89.8,21930.0,85.5382,85.6335,85.4239,85.5763,21930.0
2023-07-21 15:25:00,89.81,89.81,89.65,89.79,34351.0,85.5859,85.5859,85.4334,85.5668,34351.0
2023-07-21 15:30:00,89.79,89.83,89.71,89.78,32295.0,85.5668,85.6049,85.4906,85.5573,32295.0
2023-07-21 15:35:00,89.79,89.94,89.76,89.88,37685.0,85.5668,85.7098,85.5382,85.6526,37685.0
2023-07-21 15:40:00,89.89,89.9,89.76,89.84,44349.0,85.6621,85.6716,85.5382,85.6145,44349.0
2023-07-21 15:45:00,89.84,89.9,89.78,89.84,61437.0,85.6145,85.6716,85.5573,85.6145,61437.0
2023-07-21 15:50:00,89.82,90.25,89.59,89.98,186856.0,85.5954,86.0052,85.3762,85.7479,186856.0
2023-07-21 15:55:00,89.98,90.1,89.59,89.65,374954.0,85.7479,85.8622,85.3762,85.4334,374954.0
2023-07-24 09:30:00,89.58,90.26,89.58,90.11,65928.0,85.3667,86.0147,85.3667,85.8718,65928.0
2023-07-24 09:35:00,90.09,90.45,90.0,90.34,30319.0,85.8527,86.1958,85.7669,86.0909,30319.0
2023-07-24 09:40:00,90.36,90.74,90.32,90.4,73707.0,86.11,86.4721,86.0719,86.1481,73707.0
2023-07-24 09:45:00,90.37,90.54,89.64,89.86,21341.0,86.1195,86.2815,85.4239,85.6335,21341.0
2023-07-24 09:50:00,89.83,89.87,89.04,89.05,66013.0,85.6049,85.643,84.8521,84.8616,66013.0
2023-07-24 09:55:00,89.03,89.25,88.93,89.23,24037.0,84.8426,85.0522,84.7473,85.0331,24037.0
2023-07-24 10:00:00,89.2,89.28,89.05,89.09,39192.0,85.0046,85.0808,84.8616,84.8997,39192.0
2023-07-24 10:05:00,89.09,89.21,88.9,89.05,19767.0,84.8997,85.0141,84.7187,84.8616,19767.0
2023-07-24 10:10:00,89.05,89.34,88.94,89.28,22514.0,84.8616,85.138,84.7568,85.0808,22514.0
2023-07-24 10:15:00,89.25,89.35,89.15,89.17,18650.0,85.0522,85.1475,84.9569,84.976,18650.0
2023-07-24 10:20:00,89.16,89.26,89.06,89.06,20641.0,84.9664,85.0617,84.8711,84.8711,20641.0
2023-07-24 10:25:00,89.01,89.1,88.9,89.05,16601.0,84.8235,84.9093,84.7187,84.8616,16601.0
2023-07-24 10:30:00,89.06,89.13,88.78,88.85,19961.0,84.8711,84.9378,84.6043,84.671,19961.0
2023-07-24 10:35:00,88.84,89.02,88.8,88.9,13767.0,84.6615,84.833,84.6234,84.7187,13767.0
2023-07-24 10:40:00,88.92,89.1,88.9,89.06,9918.0,84.7377,84.9093,84.7187,84.8711,9918.0
2023-07-24 10:45:00,89.04,89.18,89.0,89.07,12299.0,84.8521,84.9855,84.814,84.8807,12299.0
2023-07-24 10:50:00,89.1,89.14,88.88,89.04,9621.0,84.9093,84.9474,84.6996,84.8521,9621.0
2023-07-24 10:55:00,89.05,89.05,88.91,88.94,7864.0,84.8616,84.8616,84.7282,84.7568,7864.0
2023-07-24 11:00:00,88.89,88.95,88.78,88.81,9296.0,84.7091,84.7663,84.6043,84.6329,9296.0
2023-07-24 11:05:00,88.76,88.77,88.51,88.58,18989.0,84.5853,84.5948,84.347,84.4137,18989.0
2023-07-24 11:10:00,88.58,88.92,88.58,88.92,11893.0,84.4137,84.7377,84.4137,84.7377,11893.0
2023-07-24 11:15:00,88.92,89.08,88.92,89.0,9176.0,84.7377,84.8902,84.7377,84.814,9176.0
2023-07-24 11:20:00,88.99,88.99,88.85,88.9,9842.0,84.8044,84.8044,84.671,84.7187,9842.0
2023-07-24 11:25:00,88.89,88.97,88.84,88.93,16610.0,84.7091,84.7854,84.6615,84.7473,16610.0
2023-07-24 11:30:00,88.92,88.93,88.66,88.73,14754.0,84.7377,84.7473,84.49,84.5567,14754.0
2023-07-24 11:35:00,88.71,88.73,88.55,88.6,7025.0,84.5376,84.5567,84.3851,84.4328,7025.0
2023-07-24 11:40:00,88.59,88.64,88.48,88.6,9032.0,84.4232,84.4709,84.3184,84.4328,9032.0
2023-07-24 11:45:00,88.61,88.71,88.61,88.66,11192.0,84.4423,84.5376,84.4423,84.49,11192.0
2023-07-24 11:50:00,88.68,88.89,88.68,88.82,4737.0,84.509,84.7091,84.509,84.6424,4737.0
2023-07-24 11:55:00,88.84,88.96,88.84,88.91,6678.0,84.6615,84.7758,84.6615,84.7282,6678.0
2023-07-24 12:00:00,88.94,89.05,88.88,88.95,9126.0,84.7568,84.8616,84.6996,84.7663,9126.0
2023-07-24 12:05:00,88.94,89.04,88.91,88.94,6868.0,84.7568,84.8521,84.7282,84.7568,6868.0
2023-07-24 12:10:00,88.93,88.98,88.88,88.92,11245.0,84.7473,84.7949,84.6996,84.7377,11245.0
2023-07-24 12:15:00,88.91,88.95,88.68,88.71,12314.0,84.7282,84.7663,84.509,84.5376,12314.0
2023-07-24 12:20:00,88.71,88.71,88.5,88.54,15983.0,84.5376,84.5376,84.3375,84.3756,15983.0
2023-07-24 12:25:00,88.55,88.82,88.51,88.82,16354.0,84.3851,84.6424,84.347,84.6424,16354.0
2023-07-24 12:30:00,88.83,88.89,88.7,88.74,18368.0,84.652,84.7091,84.5281,84.5662,18368.0
2023-07-24 12:35:00,88.76,88.78,88.65,88.69,14358.0,84.5853,84.6043,84.4804,84.5185,14358.0
2023-07-24 12:40:00,88.69,88.74,88.6,88.69,16553.0,84.5185,84.5662,84.4328,84.5185,16553.0
2023-07-24 12:45:00,88.7,88.7,88.58,88.58,11986.0,84.5281,84.5281,84.4137,84.4137,11986.0
2023-07-24 12:50:00,88.59,88.64,88.47,88.58,20416.0,84.4232,84.4709,84.3089,84.4137,20416.0
2023-07-24 12:55:00,88.59,88.64,88.45,88.5,21008.0,84.4232,84.4709,84.2898,84.3375,21008.0
2023-07-24 13:00:00,88.48,88.52,88.23,88.34,43820.0,84.3184,84.3565,84.0802,84.185,43820.0
2023-07-24 13:05:00,88.35,88.47,88.31,88.47,10618.0,84.1945,84.3089,84.1564,84.3089,10618.0
2023-07-24 13:10:00,88.48,88.63,88.48,88.61,10621.0,84.3184,84.4614,84.3184,84.4423,10621.0
2023-07-24 13:15:00,88.61,88.64,88.47,88.52,9064.0,84.4423,84.4709,84.3089,84.3565,9064.0
2023-07-24 13:20:00,88.53,88.59,88.48,88.56,8634.0,84.3661,84.4232,84.3184,84.3947,8634.0
2023-07-24 13:25:00,88.57,88.59,88.49,88.54,11797.0,84.4042,84.4232,84.3279,84.3756,11797.0
2023-07-24 13:30:00,88.53,88.54,88.36,88.37,28341.0,84.3661,84.3756,84.2041,84.2136,28341.0
2023-07-24 13:35:00,88.37,88.53,88.35,88.51,34539.0,84.2136,84.3661,84.1945,84.347,34539.0
2023-07-24 13:40:00,88.51,88.68,88.5,88.57,13447.0,84.347,84.509,84.3375,84.4042,13447.0
2023-07-24 13:45:00,88.57,88.6,88.46,88.53,11837.0,84.4042,84.4328,84.2994,84.3661,11837.0
2023-07-24 13:50:00,88.54,88.73,88.53,88.68,21011.0,84.3756,84.5567,84.3661,84.509,21011.0
2023-07-24 13:55:00,88.67,88.82,88.62,88.81,20857.0,84.4995,84.6424,84.4518,84.6329,20857.0
2023-07-24 14:00:00,88.81,88.98,88.81,88.93,9339.0,84.6329,84.7949,84.6329,84.7473,9339.0
2023-07-24 14:05:00,88.93,88.98,88.87,88.9,12910.0,84.7473,84.7949,84.6901,84.7187,12910.0
2023-07-24 14:10:00,88.89,88.93,88.81,88.84,17954.0,84.7091,84.7473,84.6329,84.6615,17954.0
2023-07-24 14:15:00,88.85,88.94,88.83,88.9,11943.0,84.671,84.7568,84.652,84.7187,11943.0
2023-07-24 14:20:00,88.93,88.96,88.86,88.89,10566.0,84.7473,84.7758,84.6805,84.7091,10566.0
2023-07-24 14:25:00,88.89,88.93,88.81,88.81,14093.0,84.7091,84.7473,84.6329,84.6329,14093.0
2023-07-24 14:30:00,88.8,88.85,88.8,88.84,13988.0,84.6234,84.671,84.6234,84.6615,13988.0
2023-07-24 14:35:00,88.85,88.85,88.72,88.75,10725.0,84.671,84.671,84.5471,84.5757,10725.0
2023-07-24 14:40:00,88.74,88.8,88.61,88.65,16513.0,84.5662,84.6234,84.4423,84.4804,16513.0
2023-07-24 14:45:00,88.65,88.69,88.59,88.68,18167.0,84.4804,84.5185,84.4232,84.509,18167.0
2023-07-24 14:50:00,88.69,88.77,88.67,88.74,27671.0,84.5185,84.5948,84.4995,84.5662,27671.0
2023-07-24 14:55:00,88.75,88.75,88.6,88.62,15508.0,84.5757,84.5757,84.4328,84.4518,15508.0
2023-07-24 15:00:00,88.62,88.69,88.52,88.63,24580.0,84.4518,84.5185,84.3565,84.4614,24580.0
2023-07-24 15:05:00,88.64,88.64,88.53,88.57,16410.0,84.4709,84.4709,84.3661,84.4042,16410.0
2023-07-24 15:10:00,88.57,88.59,88.48,88.49,23363.0,84.4042,84.4232,84.3184,84.3279,23363.0
2023-07-24 15:15:00,88.48,88.66,88.48,88.65,20432.0,84.3184,84.49,84.3184,84.4804,20432.0
2023-07-24 15:20:00,88.62,88.65,88.52,88.52,18963.0,84.4518,84.4804,84.3565,84.3565,18963.0
2023-07-24 15:25:00,88.5,88.56,88.37,88.4,26323.0,84.3375,84.3947,84.2136,84.2422,26323.0
2023-07-24 15:30:00,88.41,88.5,88.41,88.43,18188.0,84.2517,84.3375,84.2517,84.2708,18188.0
2023-07-24 15:35:00,88.42,88.55,88.42,88.46,44138.0,84.2612,84.3851,84.2612,84.2994,44138.0
2023-07-24 15:40:00,88.46,88.56,88.35,88.36,40652.0,84.2994,84.3947,84.1945,84.2041,40652.0
2023-07-24 15:45:00,88.37,88.49,88.32,88.48,37744.0,84.2136,84.3279,84.1659,84.3184,37744.0
2023-07-24 15:50:00,88.49,88.57,88.3,88.54,62379.0,84.3279,84.4042,84.1469,84.3756,62379.0
2023-07-24 15:55:00,88.57,88.92,88.54,88.87,200446.0,84.4042,84.7377,84.3756,84.6901,200446.0
2023-07-25 09:30:00,89.47,90.0,89.47,89.88,100288.0,85.2619,85.7669,85.2619,85.6526,100288.0
2023-07-25 09:35:00,89.84,90.53,89.84,89.97,51461.0,85.6145,86.272,85.6145,85.7383,51461.0
2023-07-25 09:40:00,89.98,90.33,89.87,89.98,36125.0,85.7479,86.0814,85.643,85.7479,36125.0
2023-07-25 09:45:00,89.97,90.38,89.92,90.15,39632.0,85.7383,86.1291,85.6907,85.9099,39632.0
2023-07-25 09:50:00,90.12,90.32,90.05,90.07,46087.0,85.8813,86.0719,85.8146,85.8336,46087.0
2023-07-25 09:55:00,90.08,90.5,90.01,90.49,15221.0,85.8432,86.2434,85.7765,86.2339,15221.0
2023-07-25 10:00:00,90.45,90.6,90.39,90.49,32304.0,86.1958,86.3387,86.1386,86.2339,32304.0
2023-07-25 10:05:00,90.49,90.71,90.4,90.61,33975.0,86.2339,86.4435,86.1481,86.3482,33975.0
2023-07-25 10:10:00,90.59,91.12,90.59,91.12,41316.0,86.3292,86.8342,86.3292,86.8342,41316.0
2023-07-25 10:15:00,91.09,91.09,90.83,90.87,34876.0,86.8057,86.8057,86.5579,86.596,34876.0
2023-07-25 10:20:00,90.85,91.39,90.84,91.27,53996.0,86.5769,87.0916,86.5674,86.9772,53996.0
2023-07-25 10:25:00,91.32,91.44,91.17,91.18,60155.0,87.0248,87.1392,86.8819,86.8914,60155.0
2023-07-25 10:30:00,91.17,91.18,91.0,91.07,56377.0,86.8819,86.8914,86.7199,86.7866,56377.0
2023-07-25 10:35:00,91.08,91.37,91.01,91.21,53294.0,86.7961,87.0725,86.7294,86.92,53294.0
2023-07-25 10:40:00,91.21,91.37,91.2,91.3,28914.0,86.92,87.0725,86.9105,87.0058,28914.0
2023-07-25 10:45:00,91.3,91.41,91.08,91.12,34170.0,87.0058,87.1106,86.7961,86.8342,34170.0
2023-07-25 10:50:00,91.1,91.12,90.86,90.94,39973.0,86.8152,86.8342,86.5865,86.6627,39973.0
2023-07-25 10:55:00,90.94,91.08,90.75,91.01,31782.0,86.6627,86.7961,86.4817,86.7294,31782.0
2023-07-25 11:00:00,91.0,91.04,90.89,90.89,12530.0,86.7199,86.758,86.6151,86.6151,12530.0
2023-07-25 11:05:00,90.85,90.94,90.8,90.92,13618.0,86.5769,86.6627,86.5293,86.6437,13618.0
2023-07-25 11:10:00,90.93,91.12,90.89,91.02,13644.0,86.6532,86.8342,86.6151,86.739,13644.0
2023-07-25 11:15:00,91.01,91.06,90.97,91.02,12205.0,86.7294,86.7771,86.6913,86.739,12205.0
2023-07-25 11:20:00,91.01,91.27,91.01,91.12,14181.0,86.7294,86.9772,86.7294,86.8342,14181.0
2023-07-25 11:25:00,91.12,91.16,91.03,91.06,13729.0,86.8342,86.8724,86.7485,86.7771,13729.0
2023-07-25 11:30:00,91.09,91.18,91.05,91.07,13242.0,86.8057,86.8914,86.7675,86.7866,13242.0
2023-07-25 11:35:00,91.06,91.21,91.05,91.17,14855.0,86.7771,86.92,86.7675,86.8819,14855.0
2023-07-25 11:40:00,91.18,91.25,91.16,91.22,9795.0,86.8914,86.9581,86.8724,86.9295,9795.0
2023-07-25 11:45:00,91.22,91.24,91.13,91.13,12335.0,86.9295,86.9486,86.8438,86.8438,12335.0
2023-07-25 11:50:00,91.08,91.08,90.83,90.83,30921.0,86.7961,86.7961,86.5579,86.5579,30921.0
2023-07-25 11:55:00,90.82,90.94,90.76,90.86,15400.0,86.5484,86.6627,86.4912,86.5865,15400.0
2023-07-25 12:00:00,90.86,90.88,90.71,90.76,15528.0,86.5865,86.6055,86.4435,86.4912,15528.0
2023-07-25 12:05:00,90.75,91.0,90.74,90.99,34588.0,86.4817,86.7199,86.4721,86.7104,34588.0
2023-07-25 12:10:00,90.99,91.16,90.98,91.16,7596.0,86.7104,86.8724,86.7008,86.8724,7596.0
2023-07-25 12:15:00,91.14,91.17,91.08,91.08,8494.0,86.8533,86.8819,86.7961,86.7961,8494.0
2023-07-25 12:20:00,91.07,91.07,90.91,90.94,17291.0,86.7866,86.7866,86.6341,86.6627,17291.0
2023-07-25 12:25:00,90.92,90.97,90.8,90.97,41888.0,86.6437,86.6913,86.5293,86.6913,41888.0
2023-07-25 12:30:00,91.01,91.05,90.91,91.03,6966.0,86.7294,86.7675,86.6341,86.7485,6966.0
2023-07-25 12:35:00,91.03,91.16,90.97,91.15,6000.0,86.7485,86.8724,86.6913,86.8628,6000.0
2023-07-25 12:40:00,91.19,91.2,91.08,91.09,6835.0,86.901,86.9105,86.7961,86.8057,6835.0
2023-07-25 12:45:00,91.09,91.14,91.09,91.13,7127.0,86.8057,86.8533,86.8057,86.8438,7127.0
2023-07-25 12:50:00,91.14,91.23,91.12,91.2,11082.0,86.8533,86.9391,86.8342,86.9105,11082.0
2023-07-25 12:55:00,91.22,91.22,91.16,91.2,5939.0,86.9295,86.9295,86.8724,86.9105,5939.0
2023-07-25 13:00:00,91.23,91.25,91.16,91.18,9843.0,86.9391,86.9581,86.8724,86.8914,9843.0
2023-07-25 13:05:00,91.17,91.23,91.09,91.15,8964.0,86.8819,86.9391,86.8057,86.8628,8964.0
2023-07-25 13:10:00,91.16,91.18,91.09,91.15,5431.0,86.8724,86.8914,86.8057,86.8628,5431.0
2023-07-25 13:15:00,91.14,91.14,91.02,91.03,9922.0,86.8533,86.8533,86.739,86.7485,9922.0
2023-07-25 13:20:00,91.04,91.1,91.02,91.04,7644.0,86.758,86.8152,86.739,86.758,7644.0
2023-07-25 13:25:00,91.03,91.08,90.96,90.98,6894.0,86.7485,86.7961,86.6818,86.7008,6894.0
2023-07-25 13:30:00,90.99,91.07,90.98,90.98,6445.0,86.7104,86.7866,86.7008,86.7008,6445.0
2023-07-25 13:35:00,90.98,91.0,90.9,90.92,7932.0,86.7008,86.7199,86.6246,86.6437,7932.0
2023-07-25 13:40:00,90.94,90.94,90.85,90.85,6436.0,86.6627,86.6627,86.5769,86.5769,6436.0
2023-07-25 13:45:00,90.84,90.85,90.76,90.81,6655.0,86.5674,86.5769,86.4912,86.5388,6655.0
2023-07-25 13:50:00,90.83,90.94,90.82,90.86,14205.0,86.5579,86.6627,86.5484,86.5865,14205.0
2023-07-25 13:55:00,90.86,90.88,90.78,90.8,14948.0,86.5865,86.6055,86.5102,86.5293,14948.0
2023-07-25 14:00:00,90.8,90.81,90.74,90.77,6004.0,86.5293,86.5388,86.4721,86.5007,6004.0
2023-07-25 14:05:00,90.77,90.79,90.71,90.72,9131.0,86.5007,86.5198,86.4435,86.4531,9131.0
2023-07-25 14:10:00,90.71,90.82,90.7,90.78,6004.0,86.4435,86.5484,86.434,86.5102,6004.0
2023-07-25 14:15:00,90.76,90.8,90.7,90.74,10455.0,86.4912,86.5293,86.434,86.4721,10455.0
2023-07-25 14:20:00,90.72,90.89,90.72,90.87,17190.0,86.4531,86.6151,86.4531,86.596,17190.0
2023-07-25 14:25:00,90.87,90.92,90.81,90.9,13256.0,86.596,86.6437,86.5388,86.6246,13256.0
2023-07-25 14:30:00,90.91,91.01,90.91,91.0,12182.0,86.6341,86.7294,86.6341,86.7199,12182.0
2023-07-25 14:35:00,91.0,91.17,91.0,91.15,11308.0,86.7199,86.8819,86.7199,86.8628,11308.0
2023-07-25 14:40:00,91.15,91.22,91.11,91.19,11105.0,86.8628,86.9295,86.8247,86.901,11105.0
2023-07-25 14:45:00,91.19,91.2,91.1,91.1,12893.0,86.901,86.9105,86.8152,86.8152,12893.0
2023-07-25 14:50:00,91.1,91.26,91.1,91.22,18125.0,86.8152,86.9677,86.8152,86.9295,18125.0
2023-07-25 14:55:00,91.21,91.26,90.98,90.99,13969.0,86.92,86.9677,86.7008,86.7104,13969.0
2023-07-25 15:00:00,91.0,91.2,90.96,91.17,11222.0,86.7199,86.9105,86.6818,86.8819,11222.0
2023-07-25 15:05:00,91.18,91.29,91.14,91.28,12662.0,86.8914,86.9963,86.8533,86.9867,12662.0
2023-07-25 15:10:00,91.27,91.28,91.2,91.27,19855.0,86.9772,86.9867,86.9105,86.9772,19855.0
2023-07-25 15:15:00,91.23,91.23,91.11,91.13,13682.0,86.9391,86.9391,86.8247,86.8438,13682.0
2023-07-25 15:20:00,91.12,91.21,91.01,91.01,22688.0,86.8342,86.92,86.7294,86.7294,22688.0
2023-07-25 15:25:00,91.0,91.0,90.82,90.86,26930.0,86.7199,86.7199,86.5484,86.5865,26930.0
2023-07-25 15:30:00,90.86,90.95,90.78,90.95,30069.0,86.5865,86.6722,86.5102,86.6722,30069.0
2023-07-25 15:35:00,90.95,91.26,90.95,91.21,36979.0,86.6722,86.9677,86.6722,86.92,36979.0
2023-07-25 15:40:00,91.2,91.24,91.15,91.16,54653.0,86.9105,86.9486,86.8628,86.8724,54653.0
2023-07-25 15:45:00,91.14,91.21,91.08,91.21,73298.0,86.8533,86.92,86.7961,86.92,73298.0
2023-07-25 15:50:00,91.21,91.21,91.04,91.07,208861.0,86.92,86.92,86.758,86.7866,208861.0
2023-07-25 15:55:00,91.06,91.16,90.74,90.82,380528.0,86.7771,86.8724,86.4721,86.5484,380528.0
2023-07-26 09:30:00,89.31,89.45,88.72,89.15,87269.0,85.1094,85.2428,84.5471,84.9569,87269.0
2023-07-26 09:35:00,89.11,89.48,89.07,89.39,35030.0,84.9188,85.2714,84.8807,85.1856,35030.0
2023-07-26 09:40:00,89.38,89.66,89.35,89.59,23259.0,85.1761,85.4429,85.1475,85.3762,23259.0
2023-07-26 09:45:00,89.61,89.62,89.11,89.36,31895.0,85.3953,85.4048,84.9188,85.157,31895.0
2023-07-26 09:50:00,89.36,89.36,88.96,89.14,35580.0,85.157,85.157,84.7758,84.9474,35580.0
2023-07-26 09:55:00,89.11,89.23,89.02,89.14,11447.0,84.9188,85.0331,84.833,84.9474,11447.0
2023-07-26 10:00:00,89.17,89.21,88.86,89.0,33004.0,84.976,85.0141,84.6805,84.814,33004.0
2023-07-26 10:05:00,89.01,89.01,88.79,88.81,39784.0,84.8235,84.8235,84.6138,84.6329,39784.0
2023-07-26 10:10:00,88.81,88.85,88.68,88.82,39021.0,84.6329,84.671,84.509,84.6424,39021.0
2023-07-26 10:15:00,88.81,89.19,88.74,89.14,23721.0,84.6329,84.995,84.5662,84.9474,23721.0
2023-07-26 10:20:00,89.12,89.27,88.98,89.16,23838.0,84.9283,85.0713,84.7949,84.9664,23838.0
2023-07-26 10:25:00,89.18,89.24,89.04,89.04,16755.0,84.9855,85.0427,84.8521,84.8521,16755.0
2023-07-26 10:30:00,89.04,89.16,88.93,88.93,29476.0,84.8521,84.9664,84.7473,84.7473,29476.0
2023-07-26 10:35:00,88.93,89.01,88.86,88.94,32882.0,84.7473,84.8235,84.6805,84.7568,32882.0
2023-07-26 10:40:00,88.96,88.96,88.7,88.77,16553.0,84.7758,84.7758,84.5281,84.5948,16553.0
2023-07-26 10:45:00,88.78,88.78,88.53,88.58,45624.0,84.6043,84.6043,84.3661,84.4137,45624.0
2023-07-26 10:50:00,88.59,88.62,88.38,88.41,27192.0,84.4232,84.4518,84.2231,84.2517,27192.0
2023-07-26 10:55:00,88.36,88.36,88.17,88.22,28890.0,84.2041,84.2041,84.023,84.0706,28890.0
2023-07-26 11:00:00,88.19,88.22,87.86,88.22,32335.0,84.0421,84.0706,83.7276,84.0706,32335.0
2023-07-26 11:05:00,88.24,88.29,88.13,88.25,22248.0,84.0897,84.1374,83.9849,84.0992,22248.0
2023-07-26 11:10:00,88.22,88.24,88.09,88.22,9509.0,84.0706,84.0897,83.9468,84.0706,9509.0
2023-07-26 11:15:00,88.21,88.21,88.0,88.05,18514.0,84.0611,84.0611,83.861,83.9086,18514.0
2023-07-26 11:20:00,88.04,88.11,87.9,87.94,14379.0,83.8991,83.9658,83.7657,83.8038,14379.0
2023-07-26 11:25:00,87.91,88.06,87.89,88.01,18955.0,83.7752,83.9182,83.7562,83.8705,18955.0
2023-07-26 11:30:00,87.99,88.13,87.99,88.03,17762.0,83.8515,83.9849,83.8515,83.8896,17762.0
2023-07-26 11:35:00,88.05,88.21,88.05,88.12,12336.0,83.9086,84.0611,83.9086,83.9754,12336.0
2023-07-26 11:40:00,88.15,88.32,88.15,88.32,21863.0,84.0039,84.1659,84.0039,84.1659,21863.0
2023-07-26 11:45:00,88.34,88.34,88.25,88.26,12890.0,84.185,84.185,84.0992,84.1088,12890.0
2023-07-26 11:50:00,88.26,88.34,88.21,88.28,20171.0,84.1088,84.185,84.0611,84.1278,20171.0
2023-07-26 11:55:00,88.29,88.31,88.16,88.22,13487.0,84.1374,84.1564,84.0135,84.0706,13487.0
2023-07-26 12:00:00,88.22,88.22,88.08,88.19,17261.0,84.0706,84.0706,83.9372,84.0421,17261.0
2023-07-26 12:05:00,88.19,88.38,88.19,88.38,18209.0,84.0421,84.2231,84.0421,84.2231,18209.0
2023-07-26 12:10:00,88.4,88.61,88.39,88.48,14184.0,84.2422,84.4423,84.2327,84.3184,14184.0
2023-07-26 12:15:00,88.49,88.65,88.46,88.63,28880.0,84.3279,84.4804,84.2994,84.4614,28880.0
2023-07-26 12:20:00,88.62,88.64,88.46,88.48,7392.0,84.4518,84.4709,84.2994,84.3184,7392.0
2023-07-26 12:25:00,88.48,88.48,88.37,88.38,5439.0,84.3184,84.3184,84.2136,84.2231,5439.0
2023-07-26 12:30:00,88.38,88.46,88.35,88.46,5511.0,84.2231,84.2994,84.1945,84.2994,5511.0
2023-07-26 12:35:00,88.45,88.5,88.35,88.41,9501.0,84.2898,84.3375,84.1945,84.2517,9501.0
2023-07-26 12:40:00,88.4,88.46,88.36,88.38,7590.0,84.2422,84.2994,84.2041,84.2231,7590.0
2023-07-26 12:45:00,88.36,88.4,88.32,88.39,15948.0,84.2041,84.2422,84.1659,84.2327,15948.0
2023-07-26 12:50:00,88.38,88.42,88.18,88.19,8944.0,84.2231,84.2612,84.0325,84.0421,8944.0
2023-07-26 12:55:00,88.18,88.24,88.16,88.23,12818.0,84.0325,84.0897,84.0135,84.0802,12818.0
2023-07-26 13:00:00,88.24,88.43,88.21,88.43,8442.0,84.0897,84.2708,84.0611,84.2708,8442.0
2023-07-26 13:05:00,88.44,88.58,88.42,88.57,13553.0,84.2803,84.4137,84.2612,84.4042,13553.0
2023-07-26 13:10:00,88.58,88.62,88.5,88.51,14149.0,84.4137,84.4518,84.3375,84.347,14149.0
2023-07-26 13:15:00,88.52,88.57,88.46,88.54,33953.0,84.3565,84.4042,84.2994,84.3756,33953.0
2023-07-26 13:20:00,88.52,88.56,88.39,88.44,11201.0,84.3565,84.3947,84.2327,84.2803,11201.0
2023-07-26 13:25:00,88.43,88.45,88.32,88.41,7893.0,84.2708,84.2898,84.1659,84.2517,7893.0
2023-07-26 13:30:00,88.43,88.43,88.34,88.41,6309.0,84.2708,84.2708,84.185,84.2517,6309.0
2023-07-26 13:35:00,88.39,88.5,88.36,88.5,10701.0,84.2327,84.3375,84.2041,84.3375,10701.0
2023-07-26 13:40:00,88.52,88.54,88.41,88.45,13584.0,84.3565,84.3756,84.2517,84.2898,13584.0
2023-07-26 13:45:00,88.44,88.58,88.44,88.58,20598.0,84.2803,84.4137,84.2803,84.4137,20598.0
2023-07-26 13:50:00,88.58,88.58,88.5,88.54,8450.0,84.4137,84.4137,84.3375,84.3756,8450.0
2023-07-26 13:55:00,88.55,88.55,88.47,88.47,8798.0,84.3851,84.3851,84.3089,84.3089,8798.0
2023-07-26 14:00:00,88.31,88.65,88.31,88.64,13703.0,84.1564,84.4804,84.1564,84.4709,13703.0
2023-07-26 14:05:00,88.66,88.78,88.57,88.76,13683.0,84.49,84.6043,84.4042,84.5853,13683.0
2023-07-26 14:10:00,88.74,88.87,88.68,88.68,9776.0,84.5662,84.6901,84.509,84.509,9776.0
2023-07-26 14:15:00,88.67,88.72,88.64,88.69,10631.0,84.4995,84.5471,84.4709,84.5185,10631.0
2023-07-26 14:20:00,88.66,88.72,88.57,88.57,7815.0,84.49,84.5471,84.4042,84.4042,7815.0
2023-07-26 14:25:00,88.52,88.62,88.37,88.5,24753.0,84.3565,84.4518,84.2136,84.3375,24753.0
2023-07-26 14:30:00,88.51,88.68,88.49,88.58,10311.0,84.347,84.509,84.3279,84.4137,10311.0
2023-07-26 14:35:00,88.6,89.27,88.59,89.25,78977.0,84.4328,85.0713,84.4232,85.0522,78977.0
2023-07-26 14:40:00,89.21,89.35,89.15,89.26,41296.0,85.0141,85.1475,84.9569,85.0617,41296.0
2023-07-26 14:45:00,89.3,89.38,88.94,88.99,31327.0,85.0999,85.1761,84.7568,84.8044,31327.0
2023-07-26 14:50:00,88.95,89.2,88.89,89.14,15568.0,84.7663,85.0046,84.7091,84.9474,15568.0
2023-07-26 14:55:00,89.15,89.15,88.86,88.95,14921.0,84.9569,84.9569,84.6805,84.7663,14921.0
2023-07-26 15:00:00,88.99,89.01,88.74,88.79,21100.0,84.8044,84.8235,84.5662,84.6138,21100.0
2023-07-26 15:05:00,88.8,88.83,88.13,88.22,27706.0,84.6234,84.652,83.9849,84.0706,27706.0
2023-07-26 15:10:00,88.22,88.34,88.02,88.25,15018.0,84.0706,84.185,83.8801,84.0992,15018.0
2023-07-26 15:15:00,88.23,88.31,88.05,88.2,28305.0,84.0802,84.1564,83.9086,84.0516,28305.0
2023-07-26 15:20:00,88.19,88.4,88.16,88.27,43175.0,84.0421,84.2422,84.0135,84.1183,43175.0
2023-07-26 15:25:00,88.27,88.43,88.25,88.36,33835.0,84.1183,84.2708,84.0992,84.2041,33835.0
2023-07-26 15:30:00,88.35,88.53,88.28,88.51,52629.0,84.1945,84.3661,84.1278,84.347,52629.0
2023-07-26 15:35:00,88.51,88.6,88.43,88.51,50810.0,84.347,84.4328,84.2708,84.347,50810.0
2023-07-26 15:40:00,88.51,88.84,88.51,88.79,59049.0,84.347,84.6615,84.347,84.6138,59049.0
2023-07-26 15:45:00,88.8,88.87,88.65,88.67,69541.0,84.6234,84.6901,84.4804,84.4995,69541.0
2023-07-26 15:50:00,88.6,88.66,88.3,88.36,79848.0,84.4328,84.49,84.1469,84.2041,79848.0
2023-07-26 15:55:00,88.35,88.42,88.29,88.33,382847.0,84.1945,84.2612,84.1374,84.1755,382847.0
2023-07-27 09:30:00,90.72,91.12,90.54,90.96,125299.0,86.4531,86.8342,86.2815,86.6818,125299.0
2023-07-27 09:35:00,91.0,91.41,90.92,91.21,100966.0,86.7199,87.1106,86.6437,86.92,100966.0
2023-07-27 09:40:00,91.22,92.11,91.22,92.08,83101.0,86.9295,87.7777,86.9295,87.7491,83101.0
2023-07-27 09:45:00,92.07,92.12,91.55,91.67,59759.0,87.7396,87.7872,87.244,87.3584,59759.0
2023-07-27 09:50:00,91.71,91.72,91.37,91.46,59735.0,87.3965,87.406,87.0725,87.1583,59735.0
2023-07-27 09:55:00,91.45,91.67,91.32,91.61,43427.0,87.1487,87.3584,87.0248,87.3012,43427.0
2023-07-27 10:00:00,91.61,91.79,91.29,91.35,50151.0,87.3012,87.4727,86.9963,87.0534,50151.0
2023-07-27 10:05:00,91.3,91.42,91.12,91.36,21076.0,87.0058,87.1201,86.8342,87.063,21076.0
2023-07-27 10:10:00,91.39,91.44,91.11,91.15,24687.0,87.0916,87.1392,86.8247,86.8628,24687.0
2023-07-27 10:15:00,91.17,91.49,91.17,91.4,18842.0,86.8819,87.1868,86.8819,87.1011,18842.0
2023-07-27 10:20:00,91.39,91.41,91.01,91.03,16481.0,87.0916,87.1106,86.7294,86.7485,16481.0
2023-07-27 10:25:00,90.96,90.96,90.6,90.69,24852.0,86.6818,86.6818,86.3387,86.4245,24852.0
2023-07-27 10:30:00,90.66,91.1,90.55,91.04,30027.0,86.3959,86.8152,86.2911,86.758,30027.0
2023-07-27 10:35:00,91.05,91.35,91.03,91.33,26360.0,86.7675,87.0534,86.7485,87.0344,26360.0
2023-07-27 10:40:00,91.32,91.65,91.3,91.57,58611.0,87.0248,87.3393,87.0058,87.2631,58611.0
2023-07-27 10:45:00,91.58,91.7,91.5,91.6,40785.0,87.2726,87.387,87.1964,87.2917,40785.0
2023-07-27 10:50:00,91.61,91.61,91.28,91.35,19742.0,87.3012,87.3012,86.9867,87.0534,19742.0
2023-07-27 10:55:00,91.34,91.5,91.14,91.19,17909.0,87.0439,87.1964,86.8533,86.901,17909.0
2023-07-27 11:00:00,91.2,91.66,91.2,91.56,34008.0,86.9105,87.3489,86.9105,87.2536,34008.0
2023-07-27 11:05:00,91.58,91.68,91.46,91.68,28359.0,87.2726,87.3679,87.1583,87.3679,28359.0
2023-07-27 11:10:00,91.7,91.73,91.44,91.57,17880.0,87.387,87.4156,87.1392,87.2631,17880.0
2023-07-27 11:15:00,91.6,91.78,91.51,91.78,18012.0,87.2917,87.4632,87.2059,87.4632,18012.0
2023-07-27 11:20:00,91.76,91.92,91.61,91.89,21163.0,87.4441,87.5966,87.3012,87.568,21163.0
2023-07-27 11:25:00,91.89,91.98,91.81,91.98,58212.0,87.568,87.6538,87.4918,87.6538,58212.0
2023-07-27 11:30:00,91.99,92.15,91.98,92.13,24633.0,87.6633,87.8158,87.6538,87.7967,24633.0
2023-07-27 11:35:00,92.14,92.14,91.9,92.05,18781.0,87.8063,87.8063,87.5776,87.7205,18781.0
2023-07-27 11:40:00,92.06,92.08,91.76,91.76,13219.0,87.73,87.7491,87.4441,87.4441,13219.0
2023-07-27 11:45:00,91.78,91.79,91.6,91.68,20387.0,87.4632,87.4727,87.2917,87.3679,20387.0
2023-07-27 11:50:00,91.69,91.77,91.63,91.7,17466.0,87.3774,87.4537,87.3203,87.387,17466.0
2023-07-27 11:55:00,91.7,91.71,91.55,91.68,24083.0,87.387,87.3965,87.244,87.3679,24083.0
2023-07-27 12:00:00,91.66,91.99,91.63,91.91,47087.0,87.3489,87.6633,87.3203,87.5871,47087.0
2023-07-27 12:05:00,91.9,92.15,91.89,92.11,24912.0,87.5776,87.8158,87.568,87.7777,24912.0
2023-07-27 12:10:00,92.16,92.31,92.12,92.17,25828.0,87.8253,87.9683,87.7872,87.8349,25828.0
2023-07-27 12:15:00,92.16,92.21,92.05,92.06,22719.0,87.8253,87.873,87.7205,87.73,22719.0
2023-07-27 12:20:00,92.06,92.22,92.05,92.11,83320.0,87.73,87.8825,87.7205,87.7777,83320.0
2023-07-27 12:25:00,92.12,92.3,92.12,92.29,10123.0,87.7872,87.9587,87.7872,87.9492,10123.0
2023-07-27 12:30:00,92.25,92.31,92.19,92.2,14081.0,87.9111,87.9683,87.8539,87.8635,14081.0
2023-07-27 12:35:00,92.19,92.32,92.19,92.24,24480.0,87.8539,87.9778,87.8539,87.9016,24480.0
2023-07-27 12:40:00,92.25,92.28,92.17,92.2,36841.0,87.9111,87.9397,87.8349,87.8635,36841.0
2023-07-27 12:45:00,92.2,92.51,92.19,92.4,45670.0,87.8635,88.1589,87.8539,88.054,45670.0
2023-07-27 12:50:00,92.39,92.39,92.19,92.26,11853.0,88.0445,88.0445,87.8539,87.9206,11853.0
2023-07-27 12:55:00,92.26,92.36,92.2,92.36,26699.0,87.9206,88.0159,87.8635,88.0159,26699.0
2023-07-27 13:00:00,92.36,92.48,92.31,92.36,16736.0,88.0159,88.1303,87.9683,88.0159,16736.0
2023-07-27 13:05:00,92.35,92.4,92.07,92.37,95785.0,88.0064,88.054,87.7396,88.0255,95785.0
2023-07-27 13:10:00,92.37,92.44,92.28,92.39,43086.0,88.0255,88.0922,87.9397,88.0445,43086.0
2023-07-27 13:15:00,92.39,92.43,92.11,92.18,46807.0,88.0445,88.0826,87.7777,87.8444,46807.0
2023-07-27 13:20:00,92.19,92.38,92.01,92.34,101012.0,87.8539,88.035,87.6824,87.9969,101012.0
2023-07-27 13:25:00,92.33,92.37,92.21,92.26,83108.0,87.9873,88.0255,87.873,87.9206,83108.0
2023-07-27 13:30:00,92.26,92.43,92.17,92.32,124058.0,87.9206,88.0826,87.8349,87.9778,124058.0
2023-07-27 13:35:00,92.31,92.4,92.17,92.21,75292.0,87.9683,88.054,87.8349,87.873,75292.0
2023-07-27 13:40:00,92.21,92.45,92.21,92.44,32091.0,87.873,88.1017,87.873,88.0922,32091.0
2023-07-27 13:45:00,92.45,92.46,92.23,92.29,43314.0,88.1017,88.1112,87.892,87.9492,43314.0
2023-07-27 13:50:00,92.3,92.34,92.02,92.15,32070.0,87.9587,87.9969,87.6919,87.8158,32070.0
2023-07-27 13:55:00,92.17,92.17,91.87,91.92,30824.0,87.8349,87.8349,87.549,87.5966,30824.0
2023-07-27 14:00:00,91.94,92.05,91.73,91.85,82244.0,87.6157,87.7205,87.4156,87.5299,82244.0
2023-07-27 14:05:00,91.85,92.0,91.79,91.81,66819.0,87.5299,87.6729,87.4727,87.4918,66819.0
2023-07-27 14:10:00,91.81,91.81,91.27,91.32,135194.0,87.4918,87.4918,86.9772,87.0248,135194.0
2023-07-27 14:15:00,91.31,91.42,91.2,91.23,28279.0,87.0153,87.1201,86.9105,86.9391,28279.0
2023-07-27 14:20:00,91.26,91.29,91.05,91.07,34287.0,86.9677,86.9963,86.7675,86.7866,34287.0
2023-07-27 14:25:00,91.08,91.09,90.74,90.81,64248.0,86.7961,86.8057,86.4721,86.5388,64248.0
2023-07-27 14:30:00,90.79,90.88,90.45,90.49,99619.0,86.5198,86.6055,86.1958,86.2339,99619.0
2023-07-27 14:35:00,90.48,90.5,89.97,90.16,78199.0,86.2244,86.2434,85.7383,85.9194,78199.0
2023-07-27 14:40:00,90.16,90.39,90.16,90.35,52155.0,85.9194,86.1386,85.9194,86.1005,52155.0
2023-07-27 14:45:00,90.4,90.43,90.17,90.19,25889.0,86.1481,86.1767,85.9289,85.948,25889.0
2023-07-27 14:50:00,90.18,90.23,90.03,90.15,25756.0,85.9385,85.9861,85.7955,85.9099,25756.0
2023-07-27 14:55:00,90.06,90.07,89.67,89.71,75271.0,85.8241,85.8336,85.4524,85.4906,75271.0
2023-07-27 15:00:00,89.68,89.93,89.66,89.86,30995.0,85.462,85.7002,85.4429,85.6335,30995.0
2023-07-27 15:05:00,89.86,90.04,89.77,90.04,23324.0,85.6335,85.805,85.5477,85.805,23324.0
2023-07-27 15:10:00,90.04,90.26,90.04,90.25,34207.0,85.805,86.0147,85.805,86.0052,34207.0
2023-07-27 15:15:00,90.24,90.44,90.21,90.4,31410.0,85.9956,86.1862,85.9671,86.1481,31410.0
2023-07-27 15:20:00,90.41,90.48,90.31,90.31,63859.0,86.1576,86.2244,86.0623,86.0623,63859.0
2023-07-27 15:25:00,90.31,90.32,90.08,90.16,32248.0,86.0623,86.0719,85.8432,85.9194,32248.0
2023-07-27 15:30:00,90.16,90.44,90.14,90.25,29817.0,85.9194,86.1862,85.9003,86.0052,29817.0
2023-07-27 15:35:00,90.23,90.4,90.14,90.23,87946.0,85.9861,86.1481,85.9003,85.9861,87946.0
2023-07-27 15:40:00,90.25,90.26,90.04,90.06,76145.0,86.0052,86.0147,85.805,85.8241,76145.0
2023-07-27 15:45:00,90.08,90.13,89.86,89.94,107537.0,85.8432,85.8908,85.6335,85.7098,107537.0
2023-07-27 15:50:00,89.97,90.41,89.97,90.24,245980.0,85.7383,86.1576,85.7383,85.9956,245980.0
2023-07-27 15:55:00,90.24,90.5,90.1,90.44,515587.0,85.9956,86.2434,85.8622,86.1862,515587.0
2023-07-28 09:30:00,91.77,91.81,90.57,90.63,72621.0,87.4537,87.4918,86.3101,86.3673,72621.0
2023-07-28 09:35:00,90.67,91.07,90.53,90.95,9852.0,86.4054,86.7866,86.272,86.6722,9852.0
2023-07-28 09:40:00,90.94,91.36,90.9,91.12,20112.0,86.6627,87.063,86.6246,86.8342,20112.0
2023-07-28 09:45:00,91.12,91.45,91.12,91.42,13545.0,86.8342,87.1487,86.8342,87.1201,13545.0
2023-07-28 09:50:00,91.41,91.45,91.09,91.18,17687.0,87.1106,87.1487,86.8057,86.8914,17687.0
2023-07-28 09:55:00,91.22,91.24,91.02,91.07,14269.0,86.9295,86.9486,86.739,86.7866,14269.0
2023-07-28 10:00:00,91.15,91.59,91.11,91.46,28609.0,86.8628,87.2821,86.8247,87.1583,28609.0
2023-07-28 10:05:00,91.45,91.56,91.26,91.26,51247.0,87.1487,87.2536,86.9677,86.9677,51247.0
2023-07-28 10:10:00,91.19,91.57,91.18,91.37,12625.0,86.901,87.2631,86.8914,87.0725,12625.0
2023-07-28 10:15:00,91.35,91.59,91.34,91.59,28376.0,87.0534,87.2821,87.0439,87.2821,28376.0
2023-07-28 10:20:00,91.57,91.67,91.39,91.54,59021.0,87.2631,87.3584,87.0916,87.2345,59021.0
2023-07-28 10:25:00,91.55,91.56,90.98,91.09,75742.0,87.244,87.2536,86.7008,86.8057,75742.0
2023-07-28 10:30:00,91.13,91.44,91.13,91.39,31576.0,86.8438,87.1392,86.8438,87.0916,31576.0
2023-07-28 10:35:00,91.42,91.56,91.33,91.46,21452.0,87.1201,87.2536,87.0344,87.1583,21452.0
2023-07-28 10:40:00,91.48,91.63,91.47,91.54,15612.0,87.1773,87.3203,87.1678,87.2345,15612.0
2023-07-28 10:45:00,91.54,91.72,91.43,91.64,30989.0,87.2345,87.406,87.1297,87.3298,30989.0
2023-07-28 10:50:00,91.64,91.73,91.42,91.43,20285.0,87.3298,87.4156,87.1201,87.1297,20285.0
2023-07-28 10:55:00,91.45,91.72,91.38,91.66,34740.0,87.1487,87.406,87.082,87.3489,34740.0
2023-07-28 11:00:00,91.67,91.81,91.6,91.75,28105.0,87.3584,87.4918,87.2917,87.4346,28105.0
2023-07-28 11:05:00,91.75,91.94,91.73,91.91,28124.0,87.4346,87.6157,87.4156,87.5871,28124.0
2023-07-28 11:10:00,91.92,91.99,91.82,91.98,10670.0,87.5966,87.6633,87.5013,87.6538,10670.0
2023-07-28 11:15:00,91.98,92.19,91.97,92.17,97571.0,87.6538,87.8539,87.6443,87.8349,97571.0
2023-07-28 11:20:00,92.18,92.37,92.18,92.36,41081.0,87.8444,88.0255,87.8444,88.0159,41081.0
2023-07-28 11:25:00,92.36,92.73,92.36,92.61,45303.0,88.0159,88.3685,88.0159,88.2542,45303.0
2023-07-28 11:30:00,92.62,92.71,92.5,92.53,28699.0,88.2637,88.3495,88.1493,88.1779,28699.0
2023-07-28 11:35:00,92.49,92.5,92.31,92.39,18298.0,88.1398,88.1493,87.9683,88.0445,18298.0
2023-07-28 11:40:00,92.38,92.54,92.29,92.51,19923.0,88.035,88.1875,87.9492,88.1589,19923.0
2023-07-28 11:45:00,92.49,92.53,92.28,92.38,15702.0,88.1398,88.1779,87.9397,88.035,15702.0
2023-07-28 11:50:00,92.38,92.44,92.34,92.39,12670.0,88.035,88.0922,87.9969,88.0445,12670.0
2023-07-28 11:55:00,92.38,92.48,92.35,92.48,12969.0,88.035,88.1303,88.0064,88.1303,12969.0
2023-07-28 12:00:00,92.5,92.5,92.13,92.17,40364.0,88.1493,88.1493,87.7967,87.8349,40364.0
2023-07-28 12:05:00,92.18,92.4,92.11,92.3,14892.0,87.8444,88.054,87.7777,87.9587,14892.0
2023-07-28 12:10:00,92.31,92.57,92.31,92.57,29013.0,87.9683,88.2161,87.9683,88.2161,29013.0
2023-07-28 12:15:00,92.57,92.57,92.44,92.56,26725.0,88.2161,88.2161,88.0922,88.2065,26725.0
2023-07-28 12:20:00,92.56,92.68,92.53,92.58,24124.0,88.2065,88.3209,88.1779,88.2256,24124.0
2023-07-28 12:25:00,92.57,92.63,92.52,92.58,15562.0,88.2161,88.2732,88.1684,88.2256,15562.0
2023-07-28 12:30:00,92.59,92.59,92.29,92.3,12410.0,88.2351,88.2351,87.9492,87.9587,12410.0
2023-07-28 12:35:00,92.28,92.51,92.27,92.49,28999.0,87.9397,88.1589,87.9302,88.1398,28999.0
2023-07-28 12:40:00,92.55,92.61,92.43,92.52,16061.0,88.197,88.2542,88.0826,88.1684,16061.0
2023-07-28 12:45:00,92.51,92.57,92.46,92.56,27163.0,88.1589,88.2161,88.1112,88.2065,27163.0
2023-07-28 12:50:00,92.55,92.56,92.44,92.48,8489.0,88.197,88.2065,88.0922,88.1303,8489.0
2023-07-28 12:55:00,92.46,92.48,92.32,92.4,8398.0,88.1112,88.1303,87.9778,88.054,8398.0
2023-07-28 13:00:00,92.37,92.38,92.2,92.24,30641.0,88.0255,88.035,87.8635,87.9016,30641.0
2023-07-28 13:05:00,92.23,92.28,92.12,92.2,19514.0,87.892,87.9397,87.7872,87.8635,19514.0
2023-07-28 13:10:00,92.18,92.32,92.12,92.32,26712.0,87.8444,87.9778,87.7872,87.9778,26712.0
2023-07-28 13:15:00,92.31,92.4,92.26,92.26,46466.0,87.9683,88.054,87.9206,87.9206,46466.0
2023-07-28 13:20:00,92.26,92.29,92.08,92.28,31749.0,87.9206,87.9492,87.7491,87.9397,31749.0
2023-07-28 13:25:00,92.27,92.27,92.21,92.24,12329.0,87.9302,87.9302,87.873,87.9016,12329.0
2023-07-28 13:30:00,92.23,92.31,92.15,92.17,49176.0,87.892,87.9683,87.8158,87.8349,49176.0
2023-07-28 13:35:00,92.19,92.38,92.07,92.31,69172.0,87.8539,88.035,87.7396,87.9683,69172.0
2023-07-28 13:40:00,92.32,92.35,91.95,92.09,97595.0,87.9778,88.0064,87.6252,87.7586,97595.0
2023-07-28 13:45:00,92.06,92.22,91.97,92.2,75267.0,87.73,87.8825,87.6443,87.8635,75267.0
2023-07-28 13:50:00,92.21,92.4,92.21,92.4,42205.0,87.873,88.054,87.873,88.054,42205.0
2023-07-28 13:55:00,92.38,92.67,92.38,92.64,22858.0,88.035,88.3113,88.035,88.2828,22858.0
2023-07-28 14:00:00,92.63,92.71,92.6,92.69,16013.0,88.2732,88.3495,88.2446,88.3304,16013.0
2023-07-28 14:05:00,92.71,92.71,92.6,92.69,26159.0,88.3495,88.3495,88.2446,88.3304,26159.0
2023-07-28 14:10:00,92.68,92.69,92.46,92.56,15218.0,88.3209,88.3304,88.1112,88.2065,15218.0
2023-07-28 14:15:00,92.55,92.59,92.5,92.55,17418.0,88.197,88.2351,88.1493,88.197,17418.0
2023-07-28 14:20:00,92.55,92.7,92.5,92.68,15528.0,88.197,88.3399,88.1493,88.3209,15528.0
2023-07-28 14:25:00,92.68,92.75,92.66,92.72,23950.0,88.3209,88.3876,88.3018,88.359,23950.0
2023-07-28 14:30:00,92.72,92.72,92.62,92.64,15886.0,88.359,88.359,88.2637,88.2828,15886.0
2023-07-28 14:35:00,92.64,92.66,92.46,92.49,24899.0,88.2828,88.3018,88.1112,88.1398,24899.0
2023-07-28 14:40:00,92.5,92.74,92.46,92.71,12868.0,88.1493,88.3781,88.1112,88.3495,12868.0
2023-07-28 14:45:00,92.68,92.8,92.67,92.7,17263.0,88.3209,88.4352,88.3113,88.3399,17263.0
2023-07-28 14:50:00,92.7,92.84,92.69,92.83,23137.0,88.3399,88.4734,88.3304,88.4638,23137.0
2023-07-28 14:55:00,92.8,92.8,92.65,92.73,27271.0,88.4352,88.4352,88.2923,88.3685,27271.0
2023-07-28 15:00:00,92.74,92.87,92.65,92.87,20592.0,88.3781,88.5019,88.2923,88.5019,20592.0
2023-07-28 15:05:00,92.86,92.99,92.82,92.96,28435.0,88.4924,88.6163,88.4543,88.5877,28435.0
2023-07-28 15:10:00,92.95,93.03,92.91,92.95,38483.0,88.5782,88.6544,88.5401,88.5782,38483.0
2023-07-28 15:15:00,92.95,93.07,92.95,93.03,24995.0,88.5782,88.6925,88.5782,88.6544,24995.0
2023-07-28 15:20:00,93.02,93.02,92.75,92.81,37316.0,88.6449,88.6449,88.3876,88.4448,37316.0
2023-07-28 15:25:00,92.81,92.96,92.76,92.84,55563.0,88.4448,88.5877,88.3971,88.4734,55563.0
2023-07-28 15:30:00,92.83,93.18,92.82,93.17,84716.0,88.4638,88.7974,88.4543,88.7878,84716.0
2023-07-28 15:35:00,93.17,93.2,92.9,92.94,96144.0,88.7878,88.8164,88.5305,88.5686,96144.0
2023-07-28 15:40:00,92.93,93.06,92.9,93.0,89485.0,88.5591,88.683,88.5305,88.6258,89485.0
2023-07-28 15:45:00,92.99,93.1,92.92,93.05,86012.0,88.6163,88.7211,88.5496,88.6735,86012.0
2023-07-28 15:50:00,93.02,93.38,92.96,93.27,146084.0,88.6449,88.988,88.5877,88.8831,146084.0
2023-07-28 15:55:00,93.29,93.4,93.03,93.1,318632.0,88.9022,89.007,88.6544,88.7211,318632.0
2023-07-31 09:30:00,93.37,93.98,93.36,93.91,122559.0,88.9784,89.5597,88.9689,89.493,122559.0
2023-07-31 09:35:00,93.9,93.93,93.36,93.51,68570.0,89.4835,89.5121,88.9689,89.1118,68570.0
2023-07-31 09:40:00,93.49,93.87,93.45,93.87,22560.0,89.0928,89.4549,89.0547,89.4549,22560.0
2023-07-31 09:45:00,93.92,94.22,93.91,94.14,74254.0,89.5026,89.7884,89.493,89.7122,74254.0
2023-07-31 09:50:00,94.17,94.3,93.91,93.95,67850.0,89.7408,89.8647,89.493,89.5311,67850.0
2023-07-31 09:55:00,93.93,93.93,93.62,93.83,131339.0,89.5121,89.5121,89.2167,89.4168,131339.0
2023-07-31 10:00:00,93.84,93.84,93.39,93.71,32828.0,89.4263,89.4263,88.9975,89.3024,32828.0
2023-07-31 10:05:00,93.73,94.06,93.73,94.01,14800.0,89.3215,89.636,89.3215,89.5883,14800.0
2023-07-31 10:10:00,93.98,94.19,93.9,94.19,13669.0,89.5597,89.7599,89.4835,89.7599,13669.0
2023-07-31 10:15:00,94.25,94.25,93.97,93.97,22255.0,89.817,89.817,89.5502,89.5502,22255.0
2023-07-31 10:20:00,93.97,94.0,93.84,93.9,20442.0,89.5502,89.5788,89.4263,89.4835,20442.0
2023-07-31 10:25:00,93.9,93.98,93.75,93.76,16670.0,89.4835,89.5597,89.3406,89.3501,16670.0
2023-07-31 10:30:00,93.81,93.83,93.43,93.54,29714.0,89.3977,89.4168,89.0356,89.1404,29714.0
2023-07-31 10:35:00,93.52,93.72,93.43,93.66,26892.0,89.1214,89.312,89.0356,89.2548,26892.0
2023-07-31 10:40:00,93.66,93.7,93.53,93.53,13171.0,89.2548,89.2929,89.1309,89.1309,13171.0
2023-07-31 10:45:00,93.51,93.68,93.41,93.68,39484.0,89.1118,89.2738,89.0165,89.2738,39484.0
2023-07-31 10:50:00,93.66,93.71,93.49,93.5,20745.0,89.2548,89.3024,89.0928,89.1023,20745.0
2023-07-31 10:55:00,93.5,93.56,93.44,93.51,31144.0,89.1023,89.1595,89.0451,89.1118,31144.0
2023-07-31 11:00:00,93.52,93.61,93.49,93.58,18178.0,89.1214,89.2071,89.0928,89.1785,18178.0
2023-07-31 11:05:00,93.58,93.7,93.52,93.64,17432.0,89.1785,89.2929,89.1214,89.2357,17432.0
2023-07-31 11:10:00,93.64,93.71,93.5,93.52,14150.0,89.2357,89.3024,89.1023,89.1214,14150.0
2023-07-31 11:15:00,93.54,93.64,93.49,93.64,15160.0,89.1404,89.2357,89.0928,89.2357,15160.0
2023-07-31 11:20:00,93.65,93.66,93.56,93.59,16110.0,89.2453,89.2548,89.1595,89.1881,16110.0
2023-07-31 11:25:00,93.58,93.62,93.46,93.58,19785.0,89.1785,89.2167,89.0642,89.1785,19785.0
2023-07-31 11:30:00,93.6,93.62,93.38,93.53,19632.0,89.1976,89.2167,88.988,89.1309,19632.0
2023-07-31 11:35:00,93.54,93.67,93.53,93.62,15767.0,89.1404,89.2643,89.1309,89.2167,15767.0
2023-07-31 11:40:00,93.62,93.71,93.58,93.68,11602.0,89.2167,89.3024,89.1785,89.2738,11602.0
2023-07-31 11:45:00,93.67,93.74,93.63,93.73,14452.0,89.2643,89.331,89.2262,89.3215,14452.0
2023-07-31 11:50:00,93.73,93.75,93.42,93.47,23576.0,89.3215,89.3406,89.0261,89.0737,23576.0
2023-07-31 11:55:00,93.47,93.6,93.41,93.49,12314.0,89.0737,89.1976,89.0165,89.0928,12314.0
2023-07-31 12:00:00,93.5,93.6,93.49,93.58,8056.0,89.1023,89.1976,89.0928,89.1785,8056.0
2023-07-31 12:05:00,93.56,93.71,93.53,93.7,7178.0,89.1595,89.3024,89.1309,89.2929,7178.0
2023-07-31 12:10:00,93.71,93.79,93.67,93.72,15370.0,89.3024,89.3787,89.2643,89.312,15370.0
2023-07-31 12:15:00,93.72,93.9,93.67,93.86,8626.0,89.312,89.4835,89.2643,89.4454,8626.0
2023-07-31 12:20:00,93.87,93.96,93.86,93.94,44932.0,89.4549,89.5407,89.4454,89.5216,44932.0
2023-07-31 12:25:00,93.95,94.02,93.9,94.0,32931.0,89.5311,89.5979,89.4835,89.5788,32931.0
2023-07-31 12:30:00,94.0,94.06,93.91,94.02,25474.0,89.5788,89.636,89.493,89.5979,25474.0
2023-07-31 12:35:00,94.01,94.19,93.95,94.14,19987.0,89.5883,89.7599,89.5311,89.7122,19987.0
2023-07-31 12:40:00,94.11,94.11,93.9,93.94,10231.0,89.6836,89.6836,89.4835,89.5216,10231.0
2023-07-31 12:45:00,93.92,94.15,93.9,94.15,33213.0,89.5026,89.7217,89.4835,89.7217,33213.0
2023-07-31 12:50:00,94.16,94.17,93.83,93.87,24734.0,89.7313,89.7408,89.4168,89.4549,24734.0
2023-07-31 12:55:00,93.86,93.86,93.6,93.65,61807.0,89.4454,89.4454,89.1976,89.2453,61807.0
2023-07-31 13:00:00,93.64,93.66,93.29,93.34,30867.0,89.2357,89.2548,88.9022,88.9498,30867.0
2023-07-31 13:05:00,93.35,93.72,93.29,93.55,49796.0,88.9594,89.312,88.9022,89.15,49796.0
2023-07-31 13:10:00,93.57,93.57,93.33,93.42,33260.0,89.169,89.169,88.9403,89.0261,33260.0
2023-07-31 13:15:00,93.39,93.47,93.28,93.34,32055.0,88.9975,89.0737,88.8927,88.9498,32055.0
2023-07-31 13:20:00,93.35,93.51,93.32,93.47,37815.0,88.9594,89.1118,88.9308,89.0737,37815.0
2023-07-31 13:25:00,93.48,93.65,93.38,93.61,37190.0,89.0832,89.2453,88.988,89.2071,37190.0
2023-07-31 13:30:00,93.6,93.65,93.54,93.58,11722.0,89.1976,89.2453,89.1404,89.1785,11722.0
2023-07-31 13:35:00,93.59,93.62,93.55,93.62,8377.0,89.1881,89.2167,89.15,89.2167,8377.0
2023-07-31 13:40:00,93.62,93.65,93.51,93.6,10726.0,89.2167,89.2453,89.1118,89.1976,10726.0
2023-07-31 13:45:00,93.6,93.63,93.48,93.55,8559.0,89.1976,89.2262,89.0832,89.15,8559.0
2023-07-31 13:50:00,93.56,93.57,93.42,93.44,11412.0,89.1595,89.169,89.0261,89.0451,11412.0
2023-07-31 13:55:00,93.45,93.53,93.38,93.53,14149.0,89.0547,89.1309,88.988,89.1309,14149.0
2023-07-31 14:00:00,93.55,93.66,93.51,93.66,9696.0,89.15,89.2548,89.1118,89.2548,9696.0
2023-07-31 14:05:00,93.69,93.72,93.57,93.67,13887.0,89.2834,89.312,89.169,89.2643,13887.0
2023-07-31 14:10:00,93.66,93.7,93.62,93.66,10109.0,89.2548,89.2929,89.2167,89.2548,10109.0
2023-07-31 14:15:00,93.65,93.74,93.65,93.73,6501.0,89.2453,89.331,89.2453,89.3215,6501.0
2023-07-31 14:20:00,93.72,93.72,93.59,93.63,10050.0,89.312,89.312,89.1881,89.2262,10050.0
2023-07-31 14:25:00,93.64,93.74,93.59,93.71,13989.0,89.2357,89.331,89.1881,89.3024,13989.0
2023-07-31 14:30:00,93.73,93.75,93.63,93.75,20840.0,89.3215,89.3406,89.2262,89.3406,20840.0
2023-07-31 14:35:00,93.74,93.79,93.68,93.78,12737.0,89.331,89.3787,89.2738,89.3691,12737.0
2023-07-31 14:40:00,93.78,93.88,93.77,93.85,11670.0,89.3691,89.4644,89.3596,89.4358,11670.0
2023-07-31 14:45:00,93.85,93.86,93.73,93.83,9460.0,89.4358,89.4454,89.3215,89.4168,9460.0
2023-07-31 14:50:00,93.85,93.92,93.81,93.88,10957.0,89.4358,89.5026,89.3977,89.4644,10957.0
2023-07-31 14:55:00,93.89,93.95,93.89,93.93,10424.0,89.474,89.5311,89.474,89.5121,10424.0
2023-07-31 15:00:00,93.94,93.94,93.83,93.84,14944.0,89.5216,89.5216,89.4168,89.4263,14944.0
2023-07-31 15:05:00,93.84,93.89,93.73,93.73,13683.0,89.4263,89.474,89.3215,89.3215,13683.0
2023-07-31 15:10:00,93.71,93.76,93.67,93.67,12045.0,89.3024,89.3501,89.2643,89.2643,12045.0
2023-07-31 15:15:00,93.67,93.78,93.67,93.76,11834.0,89.2643,89.3691,89.2643,89.3501,11834.0
2023-07-31 15:20:00,93.77,93.81,93.71,93.73,15819.0,89.3596,89.3977,89.3024,89.3215,15819.0
2023-07-31 15:25:00,93.73,93.8,93.67,93.75,16613.0,89.3215,89.3882,89.2643,89.3406,16613.0
2023-07-31 15:30:00,93.75,93.76,93.6,93.63,29363.0,89.3406,89.3501,89.1976,89.2262,29363.0
2023-07-31 15:35:00,93.63,93.67,93.59,93.62,31573.0,89.2262,89.2643,89.1881,89.2167,31573.0
2023-07-31 15:40:00,93.62,93.72,93.61,93.68,114813.0,89.2167,89.312,89.2071,89.2738,114813.0
2023-07-31 15:45:00,93.69,93.69,93.45,93.53,37178.0,89.2834,89.2834,89.0547,89.1309,37178.0
2023-07-31 15:50:00,93.51,93.86,93.4,93.84,143124.0,89.1118,89.4454,89.007,89.4263,143124.0
2023-07-31 15:55:00,93.85,94.03,93.76,93.99,340768.0,89.4358,89.6074,89.3501,89.5693,340768.0
2023-08-01 09:30:00,92.63,92.75,91.9,92.73,110684.0,88.2732,88.3876,87.5776,88.3685,110684.0
2023-08-01 09:35:00,92.76,92.87,92.55,92.82,72810.0,88.3971,88.5019,88.197,88.4543,72810.0
2023-08-01 09:40:00,92.82,92.84,92.55,92.59,22502.0,88.4543,88.4734,88.197,88.2351,22502.0
2023-08-01 09:45:00,92.57,92.8,92.43,92.61,63831.0,88.2161,88.4352,88.0826,88.2542,63831.0
2023-08-01 09:50:00,92.58,92.7,92.51,92.54,34084.0,88.2256,88.3399,88.1589,88.1875,34084.0
2023-08-01 09:55:00,92.55,92.55,92.32,92.36,27453.0,88.197,88.197,87.9778,88.0159,27453.0
2023-08-01 10:00:00,92.39,92.86,92.37,92.86,36125.0,88.0445,88.4924,88.0255,88.4924,36125.0
2023-08-01 10:05:00,92.86,93.18,92.85,93.18,25580.0,88.4924,88.7974,88.4829,88.7974,25580.0
2023-08-01 10:10:00,93.13,93.14,92.55,92.63,40409.0,88.7497,88.7592,88.197,88.2732,40409.0
2023-08-01 10:15:00,92.61,92.61,92.18,92.25,31901.0,88.2542,88.2542,87.8444,87.9111,31901.0
2023-08-01 10:20:00,92.25,92.5,92.21,92.49,29185.0,87.9111,88.1493,87.873,88.1398,29185.0
2023-08-01 10:25:00,92.48,92.65,92.41,92.56,17152.0,88.1303,88.2923,88.0636,88.2065,17152.0
2023-08-01 10:30:00,92.55,92.62,92.47,92.52,19615.0,88.197,88.2637,88.1208,88.1684,19615.0
2023-08-01 10:35:00,92.51,92.9,92.49,92.88,31716.0,88.1589,88.5305,88.1398,88.5115,31716.0
2023-08-01 10:40:00,92.89,92.96,92.72,92.84,17876.0,88.521,88.5877,88.359,88.4734,17876.0
2023-08-01 10:45:00,92.81,92.84,92.58,92.7,33203.0,88.4448,88.4734,88.2256,88.3399,33203.0
2023-08-01 10:50:00,92.69,92.83,92.66,92.74,21086.0,88.3304,88.4638,88.3018,88.3781,21086.0
2023-08-01 10:55:00,92.71,92.73,92.44,92.56,19853.0,88.3495,88.3685,88.0922,88.2065,19853.0
2023-08-01 11:00:00,92.6,92.62,92.41,92.48,21199.0,88.2446,88.2637,88.0636,88.1303,21199.0
2023-08-01 11:05:00,92.47,92.7,92.44,92.65,23251.0,88.1208,88.3399,88.0922,88.2923,23251.0
2023-08-01 11:10:00,92.65,92.69,92.45,92.5,13985.0,88.2923,88.3304,88.1017,88.1493,13985.0
2023-08-01 11:15:00,92.46,92.6,92.42,92.59,16694.0,88.1112,88.2446,88.0731,88.2351,16694.0
2023-08-01 11:20:00,92.58,92.77,92.57,92.73,22767.0,88.2256,88.4066,88.2161,88.3685,22767.0
2023-08-01 11:25:00,92.67,92.84,92.67,92.81,10547.0,88.3113,88.4734,88.3113,88.4448,10547.0
2023-08-01 11:30:00,92.84,92.9,92.69,92.76,4817.0,88.4734,88.5305,88.3304,88.3971,4817.0
2023-08-01 11:35:00,92.78,92.97,92.75,92.96,8140.0,88.4162,88.5972,88.3876,88.5877,8140.0
2023-08-01 11:40:00,92.98,92.99,92.68,92.68,11575.0,88.6068,88.6163,88.3209,88.3209,11575.0
2023-08-01 11:45:00,92.67,92.88,92.67,92.88,16472.0,88.3113,88.5115,88.3113,88.5115,16472.0
2023-08-01 11:50:00,92.86,92.93,92.83,92.91,11635.0,88.4924,88.5591,88.4638,88.5401,11635.0
2023-08-01 11:55:00,92.91,93.07,92.9,93.02,22813.0,88.5401,88.6925,88.5305,88.6449,22813.0
2023-08-01 12:00:00,93.03,93.04,92.87,92.89,10826.0,88.6544,88.6639,88.5019,88.521,10826.0
2023-08-01 12:05:00,92.9,92.96,92.84,92.96,11100.0,88.5305,88.5877,88.4734,88.5877,11100.0
2023-08-01 12:10:00,92.98,93.11,92.98,93.11,13751.0,88.6068,88.7307,88.6068,88.7307,13751.0
2023-08-01 12:15:00,93.11,93.13,92.97,92.98,36494.0,88.7307,88.7497,88.5972,88.6068,36494.0
2023-08-01 12:20:00,92.99,93.05,92.93,92.99,10949.0,88.6163,88.6735,88.5591,88.6163,10949.0
2023-08-01 12:25:00,93.01,93.04,92.93,92.98,6980.0,88.6354,88.6639,88.5591,88.6068,6980.0
2023-08-01 12:30:00,92.97,93.08,92.88,93.07,12787.0,88.5972,88.7021,88.5115,88.6925,12787.0
2023-08-01 12:35:00,93.06,93.18,93.05,93.16,6381.0,88.683,88.7974,88.6735,88.7783,6381.0
2023-08-01 12:40:00,93.19,93.19,93.1,93.11,6120.0,88.8069,88.8069,88.7211,88.7307,6120.0
2023-08-01 12:45:00,93.11,93.18,93.09,93.15,6265.0,88.7307,88.7974,88.7116,88.7688,6265.0
2023-08-01 12:50:00,93.12,93.14,93.08,93.09,9328.0,88.7402,88.7592,88.7021,88.7116,9328.0
2023-08-01 12:55:00,93.09,93.14,93.06,93.13,6769.0,88.7116,88.7592,88.683,88.7497,6769.0
2023-08-01 13:00:00,93.15,93.19,93.12,93.18,7934.0,88.7688,88.8069,88.7402,88.7974,7934.0
2023-08-01 13:05:00,93.18,93.22,93.14,93.18,6531.0,88.7974,88.8355,88.7592,88.7974,6531.0
2023-08-01 13:10:00,93.17,93.17,93.04,93.06,13305.0,88.7878,88.7878,88.6639,88.683,13305.0
2023-08-01 13:15:00,93.11,93.13,92.91,92.94,21749.0,88.7307,88.7497,88.5401,88.5686,21749.0
2023-08-01 13:20:00,92.97,93.05,92.92,92.93,21450.0,88.5972,88.6735,88.5496,88.5591,21450.0
2023-08-01 13:25:00,92.92,92.98,92.9,92.92,10173.0,88.5496,88.6068,88.5305,88.5496,10173.0
2023-08-01 13:30:00,92.92,92.93,92.84,92.93,14441.0,88.5496,88.5591,88.4734,88.5591,14441.0
2023-08-01 13:35:00,92.93,92.94,92.76,92.8,12986.0,88.5591,88.5686,88.3971,88.4352,12986.0
2023-08-01 13:40:00,92.8,92.91,92.76,92.9,12067.0,88.4352,88.5401,88.3971,88.5305,12067.0
2023-08-01 13:45:00,92.89,92.89,92.77,92.81,10106.0,88.521,88.521,88.4066,88.4448,10106.0
2023-08-01 13:50:00,92.82,92.98,92.82,92.97,21171.0,88.4543,88.6068,88.4543,88.5972,21171.0
2023-08-01 13:55:00,92.96,93.03,92.93,92.96,7932.0,88.5877,88.6544,88.5591,88.5877,7932.0
2023-08-01 14:00:00,92.97,93.04,92.94,93.03,13330.0,88.5972,88.6639,88.5686,88.6544,13330.0
2023-08-01 14:05:00,93.05,93.05,92.96,93.02,7691.0,88.6735,88.6735,88.5877,88.6449,7691.0
2023-08-01 14:10:00,93.05,93.07,92.95,92.96,8169.0,88.6735,88.6925,88.5782,88.5877,8169.0
2023-08-01 14:15:00,92.97,93.16,92.96,93.15,9836.0,88.5972,88.7783,88.5877,88.7688,9836.0
2023-08-01 14:20:00,93.14,93.19,93.08,93.14,8884.0,88.7592,88.8069,88.7021,88.7592,8884.0
2023-08-01 14:25:00,93.15,93.18,93.04,93.11,9051.0,88.7688,88.7974,88.6639,88.7307,9051.0
2023-08-01 14:30:00,93.13,93.16,93.04,93.07,10324.0,88.7497,88.7783,88.6639,88.6925,10324.0
2023-08-01 14:35:00,93.08,93.14,93.04,93.13,10026.0,88.7021,88.7592,88.6639,88.7497,10026.0
2023-08-01 14:40:00,93.13,93.23,93.12,93.2,14174.0,88.7497,88.845,88.7402,88.8164,14174.0
2023-08-01 14:45:00,93.2,93.37,93.17,93.36,23020.0,88.8164,88.9784,88.7878,88.9689,23020.0
2023-08-01 14:50:00,93.36,93.38,93.3,93.34,25929.0,88.9689,88.988,88.9117,88.9498,25929.0
2023-08-01 14:55:00,93.34,93.4,93.24,93.37,37986.0,88.9498,89.007,88.8545,88.9784,37986.0
2023-08-01 15:00:00,93.39,93.5,93.39,93.49,19059.0,88.9975,89.1023,88.9975,89.0928,19059.0
2023-08-01 15:05:00,93.5,93.71,93.49,93.7,39909.0,89.1023,89.3024,89.0928,89.2929,39909.0
2023-08-01 15:10:00,93.7,93.7,93.5,93.53,15647.0,89.2929,89.2929,89.1023,89.1309,15647.0
2023-08-01 15:15:00,93.52,93.54,93.42,93.44,14226.0,89.1214,89.1404,89.0261,89.0451,14226.0
2023-08-01 15:20:00,93.44,93.48,93.38,93.38,16006.0,89.0451,89.0832,88.988,88.988,16006.0
2023-08-01 15:25:00,93.38,93.41,93.3,93.39,13835.0,88.988,89.0165,88.9117,88.9975,13835.0
2023-08-01 15:30:00,93.4,93.48,93.38,93.42,16062.0,89.007,89.0832,88.988,89.0261,16062.0
2023-08-01 15:35:00,93.41,93.42,93.29,93.33,22482.0,89.0165,89.0261,88.9022,88.9403,22482.0
2023-08-01 15:40:00,93.35,93.4,93.26,93.39,54689.0,88.9594,89.007,88.8736,88.9975,54689.0
2023-08-01 15:45:00,93.39,93.42,93.31,93.42,53505.0,88.9975,89.0261,88.9212,89.0261,53505.0
2023-08-01 15:50:00,93.43,93.6,93.39,93.59,99727.0,89.0356,89.1976,88.9975,89.1881,99727.0
2023-08-01 15:55:00,93.57,93.58,93.3,93.38,216644.0,89.169,89.1785,88.9117,88.988,216644.0
2023-08-02 09:30:00,92.24,92.5,91.69,91.93,49774.0,87.9016,88.1493,87.3774,87.6062,49774.0
2023-08-02 09:35:00,91.88,91.88,91.4,91.86,15985.0,87.5585,87.5585,87.1011,87.5394,15985.0
2023-08-02 09:40:00,91.89,92.08,91.71,91.87,15839.0,87.568,87.7491,87.3965,87.549,15839.0
2023-08-02 09:45:00,91.83,92.2,91.67,92.2,20191.0,87.5109,87.8635,87.3584,87.8635,20191.0
2023-08-02 09:50:00,92.16,92.17,91.67,91.77,17877.0,87.8253,87.8349,87.3584,87.4537,17877.0
2023-08-02 09:55:00,91.71,91.8,91.52,91.6,23751.0,87.3965,87.4823,87.2154,87.2917,23751.0
2023-08-02 10:00:00,91.59,91.66,91.45,91.66,21714.0,87.2821,87.3489,87.1487,87.3489,21714.0
2023-08-02 10:05:00,91.64,91.77,91.21,91.32,26833.0,87.3298,87.4537,86.92,87.0248,26833.0
2023-08-02 10:10:00,91.31,91.48,91.3,91.33,30563.0,87.0153,87.1773,87.0058,87.0344,30563.0
2023-08-02 10:15:00,91.34,91.43,91.15,91.41,16154.0,87.0439,87.1297,86.8628,87.1106,16154.0
2023-08-02 10:20:00,91.42,91.6,91.35,91.47,17172.0,87.1201,87.2917,87.0534,87.1678,17172.0
2023-08-02 10:25:00,91.5,91.79,91.5,91.63,16830.0,87.1964,87.4727,87.1964,87.3203,16830.0
2023-08-02 10:30:00,91.62,91.75,91.44,91.58,13505.0,87.3107,87.4346,87.1392,87.2726,13505.0
2023-08-02 10:35:00,91.57,91.67,91.52,91.67,9447.0,87.2631,87.3584,87.2154,87.3584,9447.0
2023-08-02 10:40:00,91.65,91.71,91.36,91.4,45668.0,87.3393,87.3965,87.063,87.1011,45668.0
2023-08-02 10:45:00,91.4,91.43,91.24,91.26,37128.0,87.1011,87.1297,86.9486,86.9677,37128.0
2023-08-02 10:50:00,91.25,91.41,91.24,91.28,17057.0,86.9581,87.1106,86.9486,86.9867,17057.0
2023-08-02 10:55:00,91.27,91.28,90.98,91.07,16015.0,86.9772,86.9867,86.7008,86.7866,16015.0
2023-08-02 11:00:00,91.05,91.35,91.04,91.3,16131.0,86.7675,87.0534,86.758,87.0058,16131.0
2023-08-02 11:05:00,91.3,91.4,91.28,91.34,9238.0,87.0058,87.1011,86.9867,87.0439,9238.0
2023-08-02 11:10:00,91.35,91.36,91.15,91.2,18604.0,87.0534,87.063,86.8628,86.9105,18604.0
2023-08-02 11:15:00,91.23,91.23,91.0,91.13,15784.0,86.9391,86.9391,86.7199,86.8438,15784.0
2023-08-02 11:20:00,91.14,91.28,91.06,91.16,54920.0,86.8533,86.9867,86.7771,86.8724,54920.0
2023-08-02 11:25:00,91.17,91.21,91.0,91.04,47066.0,86.8819,86.92,86.7199,86.758,47066.0
2023-08-02 11:30:00,90.97,90.98,90.84,90.92,7389.0,86.6913,86.7008,86.5674,86.6437,7389.0
2023-08-02 11:35:00,90.92,91.01,90.79,90.81,10867.0,86.6437,86.7294,86.5198,86.5388,10867.0
2023-08-02 11:40:00,90.83,90.83,90.67,90.8,26887.0,86.5579,86.5579,86.4054,86.5293,26887.0
2023-08-02 11:45:00,90.77,90.77,90.37,90.39,30730.0,86.5007,86.5007,86.1195,86.1386,30730.0
2023-08-02 11:50:00,90.37,90.49,90.31,90.39,13786.0,86.1195,86.2339,86.0623,86.1386,13786.0
2023-08-02 11:55:00,90.39,90.39,89.95,89.95,42697.0,86.1386,86.1386,85.7193,85.7193,42697.0
2023-08-02 12:00:00,89.95,90.18,89.95,90.14,11169.0,85.7193,85.9385,85.7193,85.9003,11169.0
2023-08-02 12:05:00,90.17,90.32,90.14,90.26,7759.0,85.9289,86.0719,85.9003,86.0147,7759.0
2023-08-02 12:10:00,90.28,90.28,90.11,90.18,8580.0,86.0338,86.0338,85.8718,85.9385,8580.0
2023-08-02 12:15:00,90.19,90.34,90.19,90.34,7946.0,85.948,86.0909,85.948,86.0909,7946.0
2023-08-02 12:20:00,90.36,90.38,90.24,90.28,9384.0,86.11,86.1291,85.9956,86.0338,9384.0
2023-08-02 12:25:00,90.26,90.36,90.21,90.3,14584.0,86.0147,86.11,85.9671,86.0528,14584.0
2023-08-02 12:30:00,90.35,90.46,90.25,90.45,4930.0,86.1005,86.2053,86.0052,86.1958,4930.0
2023-08-02 12:35:00,90.46,90.76,90.45,90.7,46580.0,86.2053,86.4912,86.1958,86.434,46580.0
2023-08-02 12:40:00,90.75,90.85,90.7,90.85,9493.0,86.4817,86.5769,86.434,86.5769,9493.0
2023-08-02 12:45:00,90.84,90.98,90.81,90.87,17990.0,86.5674,86.7008,86.5388,86.596,17990.0
2023-08-02 12:50:00,90.88,90.88,90.68,90.76,8469.0,86.6055,86.6055,86.4149,86.4912,8469.0
2023-08-02 12:55:00,90.74,90.84,90.74,90.81,8383.0,86.4721,86.5674,86.4721,86.5388,8383.0
2023-08-02 13:00:00,90.8,90.95,90.78,90.88,9770.0,86.5293,86.6722,86.5102,86.6055,9770.0
2023-08-02 13:05:00,90.86,90.91,90.72,90.76,7477.0,86.5865,86.6341,86.4531,86.4912,7477.0
2023-08-02 13:10:00,90.78,90.84,90.76,90.81,10707.0,86.5102,86.5674,86.4912,86.5388,10707.0
2023-08-02 13:15:00,90.81,90.92,90.78,90.92,11812.0,86.5388,86.6437,86.5102,86.6437,11812.0
2023-08-02 13:20:00,90.93,90.93,90.8,90.9,11032.0,86.6532,86.6532,86.5293,86.6246,11032.0
2023-08-02 13:25:00,90.9,90.92,90.78,90.87,12336.0,86.6246,86.6437,86.5102,86.596,12336.0
2023-08-02 13:30:00,90.87,91.06,90.81,91.05,16032.0,86.596,86.7771,86.5388,86.7675,16032.0
2023-08-02 13:35:00,91.07,91.08,90.92,90.97,15007.0,86.7866,86.7961,86.6437,86.6913,15007.0
2023-08-02 13:40:00,91.02,91.02,90.8,90.81,26627.0,86.739,86.739,86.5293,86.5388,26627.0
2023-08-02 13:45:00,90.8,90.96,90.8,90.85,15187.0,86.5293,86.6818,86.5293,86.5769,15187.0
2023-08-02 13:50:00,90.85,90.85,90.67,90.69,7736.0,86.5769,86.5769,86.4054,86.4245,7736.0
2023-08-02 13:55:00,90.68,90.7,90.53,90.53,13845.0,86.4149,86.434,86.272,86.272,13845.0
2023-08-02 14:00:00,90.53,90.65,90.51,90.65,13664.0,86.272,86.3864,86.2529,86.3864,13664.0
2023-08-02 14:05:00,90.66,90.78,90.6,90.78,27192.0,86.3959,86.5102,86.3387,86.5102,27192.0
2023-08-02 14:10:00,90.79,90.86,90.67,90.77,8992.0,86.5198,86.5865,86.4054,86.5007,8992.0
2023-08-02 14:15:00,90.8,90.87,90.72,90.86,23100.0,86.5293,86.596,86.4531,86.5865,23100.0
2023-08-02 14:20:00,90.85,90.91,90.69,90.7,12076.0,86.5769,86.6341,86.4245,86.434,12076.0
2023-08-02 14:25:00,90.71,90.89,90.64,90.82,27887.0,86.4435,86.6151,86.3768,86.5484,27887.0
2023-08-02 14:30:00,90.81,91.03,90.8,91.02,21216.0,86.5388,86.7485,86.5293,86.739,21216.0
2023-08-02 14:35:00,91.03,91.05,90.84,90.88,11835.0,86.7485,86.7675,86.5674,86.6055,11835.0
2023-08-02 14:40:00,90.87,90.91,90.79,90.81,15614.0,86.596,86.6341,86.5198,86.5388,15614.0
2023-08-02 14:45:00,90.79,90.98,90.77,90.93,9506.0,86.5198,86.7008,86.5007,86.6532,9506.0
2023-08-02 14:50:00,90.94,91.02,90.91,90.96,10829.0,86.6627,86.739,86.6341,86.6818,10829.0
2023-08-02 14:55:00,90.97,90.98,90.86,90.92,12594.0,86.6913,86.7008,86.5865,86.6437,12594.0
2023-08-02 15:00:00,90.91,91.18,90.9,91.14,13695.0,86.6341,86.8914,86.6246,86.8533,13695.0
2023-08-02 15:05:00,91.13,91.14,90.65,90.65,19188.0,86.8438,86.8533,86.3864,86.3864,19188.0
2023-08-02 15:10:00,90.64,90.64,90.48,90.5,22288.0,86.3768,86.3768,86.2244,86.2434,22288.0
2023-08-02 15:15:00,90.5,90.53,90.25,90.32,24573.0,86.2434,86.272,86.0052,86.0719,24573.0
2023-08-02 15:20:00,90.31,90.44,90.26,90.4,33384.0,86.0623,86.1862,86.0147,86.1481,33384.0
2023-08-02 15:25:00,90.41,90.44,90.07,90.12,40725.0,86.1576,86.1862,85.8336,85.8813,40725.0
2023-08-02 15:30:00,90.13,90.26,90.08,90.12,44163.0,85.8908,86.0147,85.8432,85.8813,44163.0
2023-08-02 15:35:00,90.12,90.32,90.12,90.17,42137.0,85.8813,86.0719,85.8813,85.9289,42137.0
2023-08-02 15:40:00,90.18,90.28,90.05,90.26,82363.0,85.9385,86.0338,85.8146,86.0147,82363.0
2023-08-02 15:45:00,90.27,90.38,90.22,90.28,108976.0,86.0242,86.1291,85.9766,86.0338,108976.0
2023-08-02 15:50:00,90.27,90.3,90.03,90.08,158787.0,86.0242,86.0528,85.7955,85.8432,158787.0
2023-08-02 15:55:00,90.1,90.32,90.04,90.19,390038.0,85.8622,86.0719,85.805,85.948,390038.0
2023-08-03 09:30:00,88.86,88.86,87.71,88.11,186364.0,84.6805,84.6805,83.5846,83.9658,186364.0
2023-08-03 09:35:00,88.12,88.97,88.12,88.83,72085.0,83.9754,84.7854,83.9754,84.652,72085.0
2023-08-03 09:40:00,88.76,89.08,88.44,88.65,66812.0,84.5853,84.8902,84.2803,84.4804,66812.0
2023-08-03 09:45:00,88.62,89.01,88.35,88.98,39075.0,84.4518,84.8235,84.1945,84.7949,39075.0
2023-08-03 09:50:00,88.92,89.04,88.76,88.91,29129.0,84.7377,84.8521,84.5853,84.7282,29129.0
2023-08-03 09:55:00,88.94,89.02,88.7,88.76,41214.0,84.7568,84.833,84.5281,84.5853,41214.0
2023-08-03 10:00:00,88.71,88.97,88.66,88.66,36374.0,84.5376,84.7854,84.49,84.49,36374.0
2023-08-03 10:05:00,88.65,88.69,88.18,88.18,29821.0,84.4804,84.5185,84.0325,84.0325,29821.0
2023-08-03 10:10:00,88.19,88.34,88.14,88.21,22607.0,84.0421,84.185,83.9944,84.0611,22607.0
2023-08-03 10:15:00,88.25,88.36,88.12,88.36,25032.0,84.0992,84.2041,83.9754,84.2041,25032.0
2023-08-03 10:20:00,88.45,88.45,88.12,88.16,26965.0,84.2898,84.2898,83.9754,84.0135,26965.0
2023-08-03 10:25:00,88.15,88.36,88.1,88.22,107072.0,84.0039,84.2041,83.9563,84.0706,107072.0
2023-08-03 10:30:00,88.19,88.44,88.19,88.36,68789.0,84.0421,84.2803,84.0421,84.2041,68789.0
2023-08-03 10:35:00,88.33,88.61,88.23,88.35,75799.0,84.1755,84.4423,84.0802,84.1945,75799.0
2023-08-03 10:40:00,88.37,88.51,88.03,88.16,34229.0,84.2136,84.347,83.8896,84.0135,34229.0
2023-08-03 10:45:00,88.18,88.41,88.1,88.32,25544.0,84.0325,84.2517,83.9563,84.1659,25544.0
2023-08-03 10:50:00,88.32,88.34,88.15,88.22,19325.0,84.1659,84.185,84.0039,84.0706,19325.0
2023-08-03 10:55:00,88.2,88.6,88.19,88.6,22113.0,84.0516,84.4328,84.0421,84.4328,22113.0
2023-08-03 11:00:00,88.59,88.64,88.41,88.58,24394.0,84.4232,84.4709,84.2517,84.4137,24394.0
2023-08-03 11:05:00,88.59,88.6,88.4,88.44,18240.0,84.4232,84.4328,84.2422,84.2803,18240.0
2023-08-03 11:10:00,88.46,88.58,88.37,88.58,22844.0,84.2994,84.4137,84.2136,84.4137,22844.0
2023-08-03 11:15:00,88.61,88.96,88.57,88.9,26929.0,84.4423,84.7758,84.4042,84.7187,26929.0
2023-08-03 11:20:00,88.88,89.07,88.82,89.06,27159.0,84.6996,84.8807,84.6424,84.8711,27159.0
2023-08-03 11:25:00,89.09,89.22,89.02,89.13,29795.0,84.8997,85.0236,84.833,84.9378,29795.0
2023-08-03 11:30:00,89.13,89.29,89.13,89.22,19706.0,84.9378,85.0903,84.9378,85.0236,19706.0
2023-08-03 11:35:00,89.2,89.27,89.13,89.21,21888.0,85.0046,85.0713,84.9378,85.0141,21888.0
2023-08-03 11:40:00,89.22,89.35,89.19,89.28,16659.0,85.0236,85.1475,84.995,85.0808,16659.0
2023-08-03 11:45:00,89.26,89.32,89.12,89.32,14370.0,85.0617,85.1189,84.9283,85.1189,14370.0
2023-08-03 11:50:00,89.33,89.55,89.33,89.55,13730.0,85.1284,85.3381,85.1284,85.3381,13730.0
2023-08-03 11:55:00,89.57,89.58,89.36,89.49,16000.0,85.3572,85.3667,85.157,85.2809,16000.0
2023-08-03 12:00:00,89.49,89.65,89.46,89.62,16975.0,85.2809,85.4334,85.2523,85.4048,16975.0
2023-08-03 12:05:00,89.62,89.77,89.61,89.75,15074.0,85.4048,85.5477,85.3953,85.5287,15074.0
2023-08-03 12:10:00,89.76,89.88,89.76,89.81,12261.0,85.5382,85.6526,85.5382,85.5859,12261.0
2023-08-03 12:15:00,89.81,89.92,89.74,89.91,14183.0,85.5859,85.6907,85.5192,85.6812,14183.0
2023-08-03 12:20:00,89.89,90.0,89.86,90.0,21305.0,85.6621,85.7669,85.6335,85.7669,21305.0
2023-08-03 12:25:00,90.0,90.06,89.92,90.0,29386.0,85.7669,85.8241,85.6907,85.7669,29386.0
2023-08-03 12:30:00,90.01,90.08,89.94,89.94,15233.0,85.7765,85.8432,85.7098,85.7098,15233.0
2023-08-03 12:35:00,89.93,90.2,89.93,90.14,21376.0,85.7002,85.9575,85.7002,85.9003,21376.0
2023-08-03 12:40:00,90.16,90.4,90.15,90.33,19680.0,85.9194,86.1481,85.9099,86.0814,19680.0
2023-08-03 12:45:00,90.32,90.58,90.32,90.58,24515.0,86.0719,86.3196,86.0719,86.3196,24515.0
2023-08-03 12:50:00,90.59,90.61,90.44,90.49,20512.0,86.3292,86.3482,86.1862,86.2339,20512.0
2023-08-03 12:55:00,90.49,90.57,90.39,90.48,36211.0,86.2339,86.3101,86.1386,86.2244,36211.0
2023-08-03 13:00:00,90.47,90.63,90.4,90.56,35255.0,86.2148,86.3673,86.1481,86.3006,35255.0
2023-08-03 13:05:00,90.57,90.57,90.31,90.42,21175.0,86.3101,86.3101,86.0623,86.1672,21175.0
2023-08-03 13:10:00,90.4,90.46,90.24,90.25,15928.0,86.1481,86.2053,85.9956,86.0052,15928.0
2023-08-03 13:15:00,90.26,90.3,90.19,90.21,24811.0,86.0147,86.0528,85.948,85.9671,24811.0
2023-08-03 13:20:00,90.22,90.33,90.21,90.25,24776.0,85.9766,86.0814,85.9671,86.0052,24776.0
2023-08-03 13:25:00,90.28,90.33,90.2,90.23,15349.0,86.0338,86.0814,85.9575,85.9861,15349.0
2023-08-03 13:30:00,90.25,90.29,90.12,90.12,17231.0,86.0052,86.0433,85.8813,85.8813,17231.0
2023-08-03 13:35:00,90.12,90.12,90.03,90.04,63614.0,85.8813,85.8813,85.7955,85.805,63614.0
2023-08-03 13:40:00,90.02,90.02,89.82,89.83,28213.0,85.786,85.786,85.5954,85.6049,28213.0
2023-08-03 13:45:00,89.83,89.89,89.77,89.84,20164.0,85.6049,85.6621,85.5477,85.6145,20164.0
2023-08-03 13:50:00,89.82,89.86,89.74,89.76,24935.0,85.5954,85.6335,85.5192,85.5382,24935.0
2023-08-03 13:55:00,89.76,89.77,89.45,89.47,22968.0,85.5382,85.5477,85.2428,85.2619,22968.0
2023-08-03 14:00:00,89.47,89.49,89.27,89.47,33422.0,85.2619,85.2809,85.0713,85.2619,33422.0
2023-08-03 14:05:00,89.46,89.55,89.38,89.49,36699.0,85.2523,85.3381,85.1761,85.2809,36699.0
2023-08-03 14:10:00,89.51,89.59,89.38,89.55,15454.0,85.3,85.3762,85.1761,85.3381,15454.0
2023-08-03 14:15:00,89.56,89.68,89.56,89.68,12772.0,85.3476,85.462,85.3476,85.462,12772.0
2023-08-03 14:20:00,89.68,89.7,89.57,89.63,13527.0,85.462,85.481,85.3572,85.4143,13527.0
2023-08-03 14:25:00,89.62,89.62,89.51,89.52,20173.0,85.4048,85.4048,85.3,85.3095,20173.0
2023-08-03 14:30:00,89.53,89.55,89.4,89.42,21189.0,85.319,85.3381,85.1951,85.2142,21189.0
2023-08-03 14:35:00,89.41,89.41,89.19,89.23,24801.0,85.2047,85.2047,84.995,85.0331,24801.0
2023-08-03 14:40:00,89.24,89.34,89.18,89.26,63864.0,85.0427,85.138,84.9855,85.0617,63864.0
2023-08-03 14:45:00,89.27,89.34,89.15,89.17,38908.0,85.0713,85.138,84.9569,84.976,38908.0
2023-08-03 14:50:00,89.18,89.26,89.13,89.26,23315.0,84.9855,85.0617,84.9378,85.0617,23315.0
2023-08-03 14:55:00,89.28,89.55,89.17,89.48,50681.0,85.0808,85.3381,84.976,85.2714,50681.0
2023-08-03 15:00:00,89.52,89.53,89.31,89.38,35937.0,85.3095,85.319,85.1094,85.1761,35937.0
2023-08-03 15:05:00,89.37,89.38,89.12,89.17,31609.0,85.1666,85.1761,84.9283,84.976,31609.0
2023-08-03 15:10:00,89.16,89.16,88.87,88.98,40792.0,84.9664,84.9664,84.6901,84.7949,40792.0
2023-08-03 15:15:00,88.97,89.08,88.88,89.08,39153.0,84.7854,84.8902,84.6996,84.8902,39153.0
2023-08-03 15:20:00,89.08,89.14,89.01,89.1,41521.0,84.8902,84.9474,84.8235,84.9093,41521.0
2023-08-03 15:25:00,89.09,89.18,89.01,89.1,56856.0,84.8997,84.9855,84.8235,84.9093,56856.0
2023-08-03 15:30:00,89.09,89.3,89.09,89.21,54847.0,84.8997,85.0999,84.8997,85.0141,54847.0
2023-08-03 15:35:00,89.2,89.32,89.13,89.23,69090.0,85.0046,85.1189,84.9378,85.0331,69090.0
2023-08-03 15:40:00,89.24,89.33,89.17,89.24,76797.0,85.0427,85.1284,84.976,85.0427,76797.0
2023-08-03 15:45:00,89.23,89.41,89.22,89.41,62138.0,85.0331,85.2047,85.0236,85.2047,62138.0
2023-08-03 15:50:00,89.52,89.63,89.33,89.48,129501.0,85.3095,85.4143,85.1284,85.2714,129501.0
2023-08-03 15:55:00,89.48,89.68,89.42,89.47,314787.0,85.2714,85.462,85.2142,85.2619,314787.0
2023-08-04 09:30:00,86.02,87.0,84.48,86.79,384244.0,81.9741,82.908,80.5066,82.7079,384244.0
2023-08-04 09:35:00,86.78,87.13,83.77,83.87,387226.0,82.6984,83.0319,79.83,79.9252,387226.0
2023-08-04 09:40:00,83.87,84.48,83.22,84.33,234559.0,79.9252,80.5066,79.3058,80.3636,234559.0
2023-08-04 09:45:00,84.28,84.32,83.63,83.94,226717.0,80.316,80.3541,79.6965,79.992,226717.0
2023-08-04 09:50:00,83.95,84.04,83.01,83.15,115848.0,80.0015,80.0873,79.1057,79.2391,115848.0
2023-08-04 09:55:00,83.15,83.36,82.7,83.3,142001.0,79.2391,79.4392,78.8103,79.3821,142001.0
2023-08-04 10:00:00,83.34,83.73,82.78,83.14,276199.0,79.4202,79.7918,78.8865,79.2296,276199.0
2023-08-04 10:05:00,83.1,83.17,82.66,82.79,125032.0,79.1915,79.2582,78.7722,78.896,125032.0
2023-08-04 10:10:00,82.81,83.59,82.75,82.92,75087.0,78.9151,79.6584,78.8579,79.0199,75087.0
2023-08-04 10:15:00,82.95,83.7,82.82,83.62,65001.0,79.0485,79.7632,78.9246,79.687,65001.0
2023-08-04 10:20:00,83.57,83.71,83.38,83.68,40270.0,79.6394,79.7728,79.4583,79.7442,40270.0
2023-08-04 10:25:00,83.72,83.74,83.05,83.54,54419.0,79.7823,79.8014,79.1438,79.6108,54419.0
2023-08-04 10:30:00,83.56,83.62,83.13,83.51,46984.0,79.6298,79.687,79.2201,79.5822,46984.0
2023-08-04 10:35:00,83.56,83.71,83.21,83.21,76902.0,79.6298,79.7728,79.2963,79.2963,76902.0
2023-08-04 10:40:00,83.18,83.28,82.87,83.03,83268.0,79.2677,79.363,78.9723,79.1248,83268.0
2023-08-04 10:45:00,83.05,83.17,82.96,83.08,42849.0,79.1438,79.2582,79.058,79.1724,42849.0
2023-08-04 10:50:00,83.06,83.57,82.99,83.53,45331.0,79.1533,79.6394,79.0866,79.6012,45331.0
2023-08-04 10:55:00,83.54,83.64,83.19,83.35,63283.0,79.6108,79.7061,79.2772,79.4297,63283.0
2023-08-04 11:00:00,83.36,83.51,83.25,83.31,92823.0,79.4392,79.5822,79.3344,79.3916,92823.0
2023-08-04 11:05:00,83.3,83.57,83.24,83.41,94747.0,79.3821,79.6394,79.3249,79.4869,94747.0
2023-08-04 11:10:00,83.4,83.45,83.05,83.12,92855.0,79.4774,79.525,79.1438,79.2105,92855.0
2023-08-04 11:15:00,83.12,83.14,82.83,82.95,63241.0,79.2105,79.2296,78.9342,79.0485,63241.0
2023-08-04 11:20:00,82.97,83.11,82.82,83.05,60016.0,79.0676,79.201,78.9246,79.1438,60016.0
2023-08-04 11:25:00,83.04,83.29,83.0,83.23,120642.0,79.1343,79.3725,79.0962,79.3153,120642.0
2023-08-04 11:30:00,83.24,83.29,83.0,83.26,58162.0,79.3249,79.3725,79.0962,79.3439,58162.0
2023-08-04 11:35:00,83.26,83.38,83.06,83.31,42148.0,79.3439,79.4583,79.1533,79.3916,42148.0
2023-08-04 11:40:00,83.31,83.57,83.18,83.48,58013.0,79.3916,79.6394,79.2677,79.5536,58013.0
2023-08-04 11:45:00,83.48,83.81,83.48,83.81,54101.0,79.5536,79.8681,79.5536,79.8681,54101.0
2023-08-04 11:50:00,83.81,84.11,83.81,83.95,80769.0,79.8681,80.154,79.8681,80.0015,80769.0
2023-08-04 11:55:00,83.94,84.01,83.73,83.94,74872.0,79.992,80.0587,79.7918,79.992,74872.0
2023-08-04 12:00:00,83.94,83.98,83.72,83.75,74261.0,79.992,80.0301,79.7823,79.8109,74261.0
2023-08-04 12:05:00,83.75,83.86,83.51,83.54,45541.0,79.8109,79.9157,79.5822,79.6108,45541.0
2023-08-04 12:10:00,83.52,83.64,83.43,83.61,34557.0,79.5917,79.7061,79.5059,79.6775,34557.0
2023-08-04 12:15:00,83.63,83.7,83.53,83.65,35967.0,79.6965,79.7632,79.6012,79.7156,35967.0
2023-08-04 12:20:00,83.65,83.82,83.63,83.77,43162.0,79.7156,79.8776,79.6965,79.83,43162.0
2023-08-04 12:25:00,83.78,84.02,83.78,84.0,33919.0,79.8395,80.0682,79.8395,80.0491,33919.0
2023-08-04 12:30:00,84.01,84.05,83.82,84.02,34929.0,80.0587,80.0968,79.8776,80.0682,34929.0
2023-08-04 12:35:00,84.03,84.2,83.97,84.2,67649.0,80.0777,80.2397,80.0205,80.2397,67649.0
2023-08-04 12:40:00,84.19,84.41,84.14,84.41,56022.0,80.2302,80.4398,80.1825,80.4398,56022.0
2023-08-04 12:45:00,84.41,84.41,83.95,83.98,74103.0,80.4398,80.4398,80.0015,80.0301,74103.0
2023-08-04 12:50:00,83.98,84.04,83.87,83.92,40610.0,80.0301,80.0873,79.9252,79.9729,40610.0
2023-08-04 12:55:00,83.91,83.91,83.66,83.67,52179.0,79.9634,79.9634,79.7251,79.7347,52179.0
2023-08-04 13:00:00,83.67,83.85,83.66,83.85,31539.0,79.7347,79.9062,79.7251,79.9062,31539.0
2023-08-04 13:05:00,83.85,83.97,83.66,83.93,52229.0,79.9062,80.0205,79.7251,79.9824,52229.0
2023-08-04 13:10:00,83.92,84.09,83.79,84.06,36791.0,79.9729,80.1349,79.849,80.1063,36791.0
2023-08-04 13:15:00,84.05,84.09,83.92,83.98,39241.0,80.0968,80.1349,79.9729,80.0301,39241.0
2023-08-04 13:20:00,83.98,84.0,83.86,83.94,34026.0,80.0301,80.0491,79.9157,79.992,34026.0
2023-08-04 13:25:00,83.92,83.94,83.72,83.91,46299.0,79.9729,79.992,79.7823,79.9634,46299.0
2023-08-04 13:30:00,83.9,83.9,83.71,83.75,24472.0,79.9538,79.9538,79.7728,79.8109,24472.0
2023-08-04 13:35:00,83.73,83.75,83.62,83.68,26592.0,79.7918,79.8109,79.687,79.7442,26592.0
2023-08-04 13:40:00,83.68,83.83,83.61,83.71,36946.0,79.7442,79.8871,79.6775,79.7728,36946.0
2023-08-04 13:45:00,83.72,83.82,83.68,83.76,23004.0,79.7823,79.8776,79.7442,79.8204,23004.0
2023-08-04 13:50:00,83.74,83.77,83.63,83.75,28480.0,79.8014,79.83,79.6965,79.8109,28480.0
2023-08-04 13:55:00,83.75,83.75,83.26,83.36,56156.0,79.8109,79.8109,79.3439,79.4392,56156.0
2023-08-04 14:00:00,83.34,83.35,82.93,82.94,54428.0,79.4202,79.4297,79.0295,79.039,54428.0
2023-08-04 14:05:00,82.94,83.14,82.87,83.07,39457.0,79.039,79.2296,78.9723,79.1629,39457.0
2023-08-04 14:10:00,83.07,83.29,83.01,83.16,27790.0,79.1629,79.3725,79.1057,79.2486,27790.0
2023-08-04 14:15:00,83.15,83.18,82.59,82.71,55041.0,79.2391,79.2677,78.7055,78.8198,55041.0
2023-08-04 14:20:00,82.7,82.71,82.48,82.56,52833.0,78.8103,78.8198,78.6006,78.6769,52833.0
2023-08-04 14:25:00,82.55,82.84,82.52,82.71,33616.0,78.6673,78.9437,78.6387,78.8198,33616.0
2023-08-04 14:30:00,82.7,82.79,82.4,82.49,47682.0,78.8103,78.896,78.5244,78.6102,47682.0
2023-08-04 14:35:00,82.48,82.51,82.25,82.29,41560.0,78.6006,78.6292,78.3814,78.4196,41560.0
2023-08-04 14:40:00,82.29,82.42,82.22,82.38,41843.0,78.4196,78.5434,78.3529,78.5053,41843.0
2023-08-04 14:45:00,82.37,82.37,82.16,82.34,61096.0,78.4958,78.4958,78.2957,78.4672,61096.0
2023-08-04 14:50:00,82.34,82.52,82.1,82.11,43147.0,78.4672,78.6387,78.2385,78.248,43147.0
2023-08-04 14:55:00,82.12,82.31,82.01,82.16,48489.0,78.2576,78.4386,78.1527,78.2957,48489.0
2023-08-04 15:00:00,82.16,82.47,82.14,82.32,73545.0,78.2957,78.5911,78.2766,78.4482,73545.0
2023-08-04 15:05:00,82.33,82.47,82.3,82.38,55644.0,78.4577,78.5911,78.4291,78.5053,55644.0
2023-08-04 15:10:00,82.38,82.75,82.37,82.74,84228.0,78.5053,78.8579,78.4958,78.8484,84228.0
2023-08-04 15:15:00,82.75,82.86,82.67,82.75,67595.0,78.8579,78.9628,78.7817,78.8579,67595.0
2023-08-04 15:20:00,82.75,82.92,82.69,82.77,77084.0,78.8579,79.0199,78.8007,78.877,77084.0
2023-08-04 15:25:00,82.77,82.98,82.72,82.98,83825.0,78.877,79.0771,78.8293,79.0771,83825.0
2023-08-04 15:30:00,83.01,83.07,82.83,82.83,126562.0,79.1057,79.1629,78.9342,78.9342,126562.0
2023-08-04 15:35:00,82.83,83.03,82.62,82.9,137565.0,78.9342,79.1248,78.734,79.0009,137565.0
2023-08-04 15:40:00,82.9,83.09,82.87,83.09,137697.0,79.0009,79.1819,78.9723,79.1819,137697.0
2023-08-04 15:45:00,83.08,83.31,82.96,83.2,217845.0,79.1724,79.3916,79.058,79.2868,217845.0
2023-08-04 15:50:00,83.19,83.35,83.05,83.35,253197.0,79.2772,79.4297,79.1438,79.4297,253197.0
2023-08-04 15:55:00,83.35,83.55,83.07,83.5,633188.0,79.4297,79.6203,79.1629,79.5727,633188.0
2023-08-07 09:30:00,83.7,84.44,83.63,83.88,132586.0,79.7632,80.4684,79.6965,79.9348,132586.0
2023-08-07 09:35:00,83.83,84.13,83.73,83.97,40091.0,79.8871,80.173,79.7918,80.0205,40091.0
2023-08-07 09:40:00,83.86,84.19,83.82,83.9,36108.0,79.9157,80.2302,79.8776,79.9538,36108.0
2023-08-07 09:45:00,83.89,84.04,83.78,83.84,46842.0,79.9443,80.0873,79.8395,79.8967,46842.0
2023-08-07 09:50:00,83.89,84.44,83.87,84.23,47763.0,79.9443,80.4684,79.9252,80.2683,47763.0
2023-08-07 09:55:00,84.2,84.2,83.87,83.99,31065.0,80.2397,80.2397,79.9252,80.0396,31065.0
2023-08-07 10:00:00,83.97,84.08,83.77,84.04,46918.0,80.0205,80.1254,79.83,80.0873,46918.0
2023-08-07 10:05:00,84.04,84.25,83.95,84.24,43560.0,80.0873,80.2874,80.0015,80.2778,43560.0
2023-08-07 10:10:00,84.25,84.33,84.1,84.11,27661.0,80.2874,80.3636,80.1444,80.154,27661.0
2023-08-07 10:15:00,84.13,84.29,84.04,84.29,30478.0,80.173,80.3255,80.0873,80.3255,30478.0
2023-08-07 10:20:00,84.29,84.36,84.15,84.35,26669.0,80.3255,80.3922,80.1921,80.3827,26669.0
2023-08-07 10:25:00,84.36,84.44,84.24,84.26,23650.0,80.3922,80.4684,80.2778,80.2969,23650.0
2023-08-07 10:30:00,84.26,84.26,83.93,84.14,29339.0,80.2969,80.2969,79.9824,80.1825,29339.0
2023-08-07 10:35:00,84.15,84.34,84.14,84.2,19829.0,80.1921,80.3731,80.1825,80.2397,19829.0
2023-08-07 10:40:00,84.19,84.27,84.01,84.01,35719.0,80.2302,80.3064,80.0587,80.0587,35719.0
2023-08-07 10:45:00,84.02,84.32,83.96,84.31,40571.0,80.0682,80.3541,80.011,80.3446,40571.0
2023-08-07 10:50:00,84.3,84.33,84.09,84.17,26498.0,80.335,80.3636,80.1349,80.2111,26498.0
2023-08-07 10:55:00,84.17,84.24,84.04,84.08,31536.0,80.2111,80.2778,80.0873,80.1254,31536.0
2023-08-07 11:00:00,84.08,84.08,83.93,83.98,19073.0,80.1254,80.1254,79.9824,80.0301,19073.0
2023-08-07 11:05:00,83.97,84.08,83.71,83.82,17146.0,80.0205,80.1254,79.7728,79.8776,17146.0
2023-08-07 11:10:00,83.8,84.02,83.77,83.98,21682.0,79.8585,80.0682,79.83,80.0301,21682.0
2023-08-07 11:15:00,83.99,84.03,83.52,83.55,20715.0,80.0396,80.0777,79.5917,79.6203,20715.0
2023-08-07 11:20:00,83.52,83.81,83.52,83.65,16222.0,79.5917,79.8681,79.5917,79.7156,16222.0
2023-08-07 11:25:00,83.64,83.75,83.58,83.66,15925.0,79.7061,79.8109,79.6489,79.7251,15925.0
2023-08-07 11:30:00,83.68,83.73,83.41,83.55,20117.0,79.7442,79.7918,79.4869,79.6203,20117.0
2023-08-07 11:35:00,83.58,83.74,83.56,83.61,18129.0,79.6489,79.8014,79.6298,79.6775,18129.0
2023-08-07 11:40:00,83.62,83.75,83.6,83.68,21683.0,79.687,79.8109,79.6679,79.7442,21683.0
2023-08-07 11:45:00,83.69,83.75,83.61,83.74,23036.0,79.7537,79.8109,79.6775,79.8014,23036.0
2023-08-07 11:50:00,83.74,84.01,83.7,83.94,26853.0,79.8014,80.0587,79.7632,79.992,26853.0
2023-08-07 11:55:00,83.94,84.06,83.9,84.03,26778.0,79.992,80.1063,79.9538,80.0777,26778.0
2023-08-07 12:00:00,84.09,84.09,83.95,83.97,21757.0,80.1349,80.1349,80.0015,80.0205,21757.0
2023-08-07 12:05:00,83.98,84.04,83.92,83.99,12740.0,80.0301,80.0873,79.9729,80.0396,12740.0
2023-08-07 12:10:00,84.0,84.05,83.91,84.0,13243.0,80.0491,80.0968,79.9634,80.0491,13243.0
2023-08-07 12:15:00,84.01,84.1,83.91,84.08,19674.0,80.0587,80.1444,79.9634,80.1254,19674.0
2023-08-07 12:20:00,84.07,84.09,83.94,84.02,13519.0,80.1158,80.1349,79.992,80.0682,13519.0
2023-08-07 12:25:00,84.01,84.21,83.99,84.01,39039.0,80.0587,80.2493,80.0396,80.0587,39039.0
2023-08-07 12:30:00,84.01,84.02,83.89,83.91,25180.0,80.0587,80.0682,79.9443,79.9634,25180.0
2023-08-07 12:35:00,83.91,84.0,83.89,83.91,26882.0,79.9634,80.0491,79.9443,79.9634,26882.0
2023-08-07 12:40:00,83.91,83.95,83.85,83.88,34950.0,79.9634,80.0015,79.9062,79.9348,34950.0
2023-08-07 12:45:00,83.87,83.96,83.83,83.93,38073.0,79.9252,80.011,79.8871,79.9824,38073.0
2023-08-07 12:50:00,83.93,84.13,83.9,84.12,26924.0,79.9824,80.173,79.9538,80.1635,26924.0
2023-08-07 12:55:00,84.14,84.16,83.98,84.15,19686.0,80.1825,80.2016,80.0301,80.1921,19686.0
2023-08-07 13:00:00,84.17,84.2,84.09,84.12,18850.0,80.2111,80.2397,80.1349,80.1635,18850.0
2023-08-07 13:05:00,84.12,84.12,84.02,84.05,18547.0,80.1635,80.1635,80.0682,80.0968,18547.0
2023-08-07 13:10:00,84.06,84.07,83.83,83.83,17990.0,80.1063,80.1158,79.8871,79.8871,17990.0
2023-08-07 13:15:00,83.84,83.97,83.8,83.96,8827.0,79.8967,80.0205,79.8585,80.011,8827.0
2023-08-07 13:20:00,83.96,84.0,83.85,83.86,12789.0,80.011,80.0491,79.9062,79.9157,12789.0
2023-08-07 13:25:00,83.86,83.97,83.84,83.95,11119.0,79.9157,80.0205,79.8967,80.0015,11119.0
2023-08-07 13:30:00,83.96,84.05,83.93,84.03,12830.0,80.011,80.0968,79.9824,80.0777,12830.0
2023-08-07 13:35:00,84.03,84.12,83.98,84.0,14529.0,80.0777,80.1635,80.0301,80.0491,14529.0
2023-08-07 13:40:00,83.99,84.11,83.94,83.94,20118.0,80.0396,80.154,79.992,79.992,20118.0
2023-08-07 13:45:00,83.94,84.09,83.85,84.0,16272.0,79.992,80.1349,79.9062,80.0491,16272.0
2023-08-07 13:50:00,84.0,84.04,83.91,83.97,11653.0,80.0491,80.0873,79.9634,80.0205,11653.0
2023-08-07 13:55:00,83.97,84.07,83.95,84.05,15534.0,80.0205,80.1158,80.0015,80.0968,15534.0
2023-08-07 14:00:00,84.06,84.2,84.06,84.14,18006.0,80.1063,80.2397,80.1063,80.1825,18006.0
2023-08-07 14:05:00,84.15,84.15,84.03,84.13,23887.0,80.1921,80.1921,80.0777,80.173,23887.0
2023-08-07 14:10:00,84.09,84.13,84.03,84.03,14856.0,80.1349,80.173,80.0777,80.0777,14856.0
2023-08-07 14:15:00,84.05,84.14,84.0,84.13,15994.0,80.0968,80.1825,80.0491,80.173,15994.0
2023-08-07 14:20:00,84.13,84.17,84.09,84.11,10825.0,80.173,80.2111,80.1349,80.154,10825.0
2023-08-07 14:25:00,84.09,84.1,83.95,84.0,11288.0,80.1349,80.1444,80.0015,80.0491,11288.0
2023-08-07 14:30:00,84.0,84.23,84.0,84.22,12327.0,80.0491,80.2683,80.0491,80.2588,12327.0
2023-08-07 14:35:00,84.21,84.25,84.13,84.14,15840.0,80.2493,80.2874,80.173,80.1825,15840.0
2023-08-07 14:40:00,84.13,84.16,84.08,84.14,13881.0,80.173,80.2016,80.1254,80.1825,13881.0
2023-08-07 14:45:00,84.13,84.24,84.09,84.23,41980.0,80.173,80.2778,80.1349,80.2683,41980.0
2023-08-07 14:50:00,84.24,84.26,84.16,84.19,18720.0,80.2778,80.2969,80.2016,80.2302,18720.0
2023-08-07 14:55:00,84.19,84.29,84.15,84.22,14042.0,80.2302,80.3255,80.1921,80.2588,14042.0
2023-08-07 15:00:00,84.21,84.31,84.19,84.25,22389.0,80.2493,80.3446,80.2302,80.2874,22389.0
2023-08-07 15:05:00,84.25,84.32,84.16,84.22,29595.0,80.2874,80.3541,80.2016,80.2588,29595.0
2023-08-07 15:10:00,84.2,84.28,84.15,84.18,24960.0,80.2397,80.316,80.1921,80.2207,24960.0
2023-08-07 15:15:00,84.17,84.25,84.08,84.16,25536.0,80.2111,80.2874,80.1254,80.2016,25536.0
2023-08-07 15:20:00,84.15,84.25,84.13,84.25,19043.0,80.1921,80.2874,80.173,80.2874,19043.0
2023-08-07 15:25:00,84.24,84.26,84.11,84.14,19771.0,80.2778,80.2969,80.154,80.1825,19771.0
2023-08-07 15:30:00,84.13,84.32,84.11,84.3,24518.0,80.173,80.3541,80.154,80.335,24518.0
2023-08-07 15:35:00,84.3,84.43,84.3,84.42,26559.0,80.335,80.4589,80.335,80.4494,26559.0
2023-08-07 15:40:00,84.42,84.59,84.42,84.54,37777.0,80.4494,80.6114,80.4494,80.5637,37777.0
2023-08-07 15:45:00,84.53,84.68,84.51,84.63,56388.0,80.5542,80.6971,80.5351,80.6495,56388.0
2023-08-07 15:50:00,84.63,84.82,84.63,84.71,105098.0,80.6495,80.8306,80.6495,80.7257,105098.0
2023-08-07 15:55:00,84.7,84.85,84.7,84.83,245563.0,80.7162,80.8592,80.7162,80.8401,245563.0
2023-08-08 09:30:00,83.21,83.56,83.0,83.55,43631.0,79.2963,79.6298,79.0962,79.6203,43631.0
2023-08-08 09:35:00,83.5,83.54,83.3,83.54,18748.0,79.5727,79.6108,79.3821,79.6108,18748.0
2023-08-08 09:40:00,83.51,83.51,83.24,83.29,44703.0,79.5822,79.5822,79.3249,79.3725,44703.0
2023-08-08 09:45:00,83.31,83.36,83.01,83.06,53640.0,79.3916,79.4392,79.1057,79.1533,53640.0
2023-08-08 09:50:00,83.04,83.29,82.93,83.27,28396.0,79.1343,79.3725,79.0295,79.3535,28396.0
2023-08-08 09:55:00,83.24,83.27,82.84,82.97,17120.0,79.3249,79.3535,78.9437,79.0676,17120.0
2023-08-08 10:00:00,82.87,82.94,82.6,82.75,21252.0,78.9723,79.039,78.715,78.8579,21252.0
2023-08-08 10:05:00,82.73,82.79,82.59,82.64,23636.0,78.8389,78.896,78.7055,78.7531,23636.0
2023-08-08 10:10:00,82.64,82.71,82.42,82.52,28142.0,78.7531,78.8198,78.5434,78.6387,28142.0
2023-08-08 10:15:00,82.51,82.57,82.41,82.5,22160.0,78.6292,78.6864,78.5339,78.6197,22160.0
2023-08-08 10:20:00,82.47,82.62,82.44,82.57,16328.0,78.5911,78.734,78.5625,78.6864,16328.0
2023-08-08 10:25:00,82.58,82.76,82.54,82.69,21175.0,78.6959,78.8675,78.6578,78.8007,21175.0
2023-08-08 10:30:00,82.67,82.7,82.39,82.49,48252.0,78.7817,78.8103,78.5149,78.6102,48252.0
2023-08-08 10:35:00,82.5,82.66,82.48,82.66,20494.0,78.6197,78.7722,78.6006,78.7722,20494.0
2023-08-08 10:40:00,82.67,82.71,82.61,82.62,13695.0,78.7817,78.8198,78.7245,78.734,13695.0
2023-08-08 10:45:00,82.61,82.66,82.5,82.66,17934.0,78.7245,78.7722,78.6197,78.7722,17934.0
2023-08-08 10:50:00,82.66,82.76,82.56,82.62,13895.0,78.7722,78.8675,78.6769,78.734,13895.0
2023-08-08 10:55:00,82.63,82.64,82.33,82.35,11925.0,78.7436,78.7531,78.4577,78.4767,11925.0
2023-08-08 11:00:00,82.33,82.7,82.33,82.59,29791.0,78.4577,78.8103,78.4577,78.7055,29791.0
2023-08-08 11:05:00,82.56,82.66,82.47,82.66,34281.0,78.6769,78.7722,78.5911,78.7722,34281.0
2023-08-08 11:10:00,82.62,82.71,82.58,82.68,16246.0,78.734,78.8198,78.6959,78.7912,16246.0
2023-08-08 11:15:00,82.69,82.79,82.6,82.66,13033.0,78.8007,78.896,78.715,78.7722,13033.0
2023-08-08 11:20:00,82.66,82.75,82.56,82.74,11057.0,78.7722,78.8579,78.6769,78.8484,11057.0
2023-08-08 11:25:00,82.75,82.91,82.73,82.84,12997.0,78.8579,79.0104,78.8389,78.9437,12997.0
2023-08-08 11:30:00,82.83,82.84,82.74,82.78,13916.0,78.9342,78.9437,78.8484,78.8865,13916.0
2023-08-08 11:35:00,82.78,82.98,82.77,82.98,11934.0,78.8865,79.0771,78.877,79.0771,11934.0
2023-08-08 11:40:00,82.97,82.97,82.66,82.73,15508.0,79.0676,79.0676,78.7722,78.8389,15508.0
2023-08-08 11:45:00,82.72,82.76,82.63,82.68,18390.0,78.8293,78.8675,78.7436,78.7912,18390.0
2023-08-08 11:50:00,82.68,82.84,82.67,82.82,9956.0,78.7912,78.9437,78.7817,78.9246,9956.0
2023-08-08 11:55:00,82.81,82.95,82.81,82.88,5825.0,78.9151,79.0485,78.9151,78.9818,5825.0
2023-08-08 12:00:00,82.86,83.01,82.82,82.94,13473.0,78.9628,79.1057,78.9246,79.039,13473.0
2023-08-08 12:05:00,82.96,83.06,82.96,83.05,9694.0,79.058,79.1533,79.058,79.1438,9694.0
2023-08-08 12:10:00,83.05,83.11,83.03,83.06,5889.0,79.1438,79.201,79.1248,79.1533,5889.0
2023-08-08 12:15:00,83.05,83.17,83.03,83.1,16756.0,79.1438,79.2582,79.1248,79.1915,16756.0
2023-08-08 12:20:00,83.09,83.09,82.91,83.08,12078.0,79.1819,79.1819,79.0104,79.1724,12078.0
2023-08-08 12:25:00,83.09,83.1,82.94,82.95,12930.0,79.1819,79.1915,79.039,79.0485,12930.0
2023-08-08 12:30:00,82.96,83.07,82.95,83.02,16348.0,79.058,79.1629,79.0485,79.1152,16348.0
2023-08-08 12:35:00,83.01,83.05,82.87,82.94,12728.0,79.1057,79.1438,78.9723,79.039,12728.0
2023-08-08 12:40:00,82.95,82.96,82.81,82.81,11044.0,79.0485,79.058,78.9151,78.9151,11044.0
2023-08-08 12:45:00,82.85,82.89,82.81,82.84,13312.0,78.9532,78.9913,78.9151,78.9437,13312.0
2023-08-08 12:50:00,82.82,82.98,82.81,82.96,10991.0,78.9246,79.0771,78.9151,79.058,10991.0
2023-08-08 12:55:00,82.95,83.02,82.88,83.0,13003.0,79.0485,79.1152,78.9818,79.0962,13003.0
2023-08-08 13:00:00,83.01,83.19,83.0,83.12,11908.0,79.1057,79.2772,79.0962,79.2105,11908.0
2023-08-08 13:05:00,83.1,83.12,83.02,83.05,5996.0,79.1915,79.2105,79.1152,79.1438,5996.0
2023-08-08 13:10:00,83.06,83.2,83.02,83.2,7916.0,79.1533,79.2868,79.1152,79.2868,7916.0
2023-08-08 13:15:00,83.22,83.43,83.22,83.39,8459.0,79.3058,79.5059,79.3058,79.4678,8459.0
2023-08-08 13:20:00,83.41,83.44,83.26,83.29,13535.0,79.4869,79.5155,79.3439,79.3725,13535.0
2023-08-08 13:25:00,83.3,83.35,83.21,83.35,6061.0,79.3821,79.4297,79.2963,79.4297,6061.0
2023-08-08 13:30:00,83.35,83.57,83.35,83.44,7914.0,79.4297,79.6394,79.4297,79.5155,7914.0
2023-08-08 13:35:00,83.42,83.47,83.36,83.44,10989.0,79.4964,79.5441,79.4392,79.5155,10989.0
2023-08-08 13:40:00,83.47,83.56,83.47,83.51,8853.0,79.5441,79.6298,79.5441,79.5822,8853.0
2023-08-08 13:45:00,83.49,83.52,83.39,83.42,8885.0,79.5631,79.5917,79.4678,79.4964,8885.0
2023-08-08 13:50:00,83.4,83.59,83.39,83.54,9465.0,79.4774,79.6584,79.4678,79.6108,9465.0
2023-08-08 13:55:00,83.52,83.64,83.52,83.59,12667.0,79.5917,79.7061,79.5917,79.6584,12667.0
2023-08-08 14:00:00,83.6,83.65,83.47,83.51,10423.0,79.6679,79.7156,79.5441,79.5822,10423.0
2023-08-08 14:05:00,83.51,83.6,83.45,83.52,10784.0,79.5822,79.6679,79.525,79.5917,10784.0
2023-08-08 14:10:00,83.53,83.69,83.48,83.64,9497.0,79.6012,79.7537,79.5536,79.7061,9497.0
2023-08-08 14:15:00,83.64,83.84,83.64,83.79,10176.0,79.7061,79.8967,79.7061,79.849,10176.0
2023-08-08 14:20:00,83.8,83.85,83.76,83.83,7883.0,79.8585,79.9062,79.8204,79.8871,7883.0
2023-08-08 14:25:00,83.81,83.84,83.75,83.84,10524.0,79.8681,79.8967,79.8109,79.8967,10524.0
2023-08-08 14:30:00,83.85,83.97,83.8,83.96,37738.0,79.9062,80.0205,79.8585,80.011,37738.0
2023-08-08 14:35:00,83.97,84.07,83.94,84.0,11410.0,80.0205,80.1158,79.992,80.0491,11410.0
2023-08-08 14:40:00,84.01,84.01,83.89,83.94,11849.0,80.0587,80.0587,79.9443,79.992,11849.0
2023-08-08 14:45:00,83.95,84.02,83.94,83.95,15430.0,80.0015,80.0682,79.992,80.0015,15430.0
2023-08-08 14:50:00,83.96,84.05,83.92,84.03,73507.0,80.011,80.0968,79.9729,80.0777,73507.0
2023-08-08 14:55:00,84.04,84.31,84.04,84.26,30411.0,80.0873,80.3446,80.0873,80.2969,30411.0
2023-08-08 15:00:00,84.24,84.33,84.19,84.25,47634.0,80.2778,80.3636,80.2302,80.2874,47634.0
2023-08-08 15:05:00,84.25,84.26,84.05,84.07,30507.0,80.2874,80.2969,80.0968,80.1158,30507.0
2023-08-08 15:10:00,84.06,84.23,84.05,84.22,32884.0,80.1063,80.2683,80.0968,80.2588,32884.0
2023-08-08 15:15:00,84.22,84.29,84.16,84.17,29162.0,80.2588,80.3255,80.2016,80.2111,29162.0
2023-08-08 15:20:00,84.18,84.39,84.18,84.39,32809.0,80.2207,80.4208,80.2207,80.4208,32809.0
2023-08-08 15:25:00,84.39,84.42,84.34,84.37,26447.0,80.4208,80.4494,80.3731,80.4017,26447.0
2023-08-08 15:30:00,84.38,84.41,84.23,84.3,39155.0,80.4113,80.4398,80.2683,80.335,39155.0
2023-08-08 15:35:00,84.31,84.42,84.26,84.41,41606.0,80.3446,80.4494,80.2969,80.4398,41606.0
2023-08-08 15:40:00,84.42,84.69,84.42,84.54,55137.0,80.4494,80.7067,80.4494,80.5637,55137.0
2023-08-08 15:45:00,84.53,84.65,84.4,84.4,51992.0,80.5542,80.6686,80.4303,80.4303,51992.0
2023-08-08 15:50:00,84.4,84.53,84.39,84.44,91856.0,80.4303,80.5542,80.4208,80.4684,91856.0
2023-08-08 15:55:00,84.43,84.69,84.39,84.54,276383.0,80.4589,80.7067,80.4208,80.5637,276383.0
2023-08-09 09:30:00,84.61,84.72,84.05,84.37,47547.0,80.6304,80.7353,80.0968,80.4017,47547.0
2023-08-09 09:35:00,84.4,84.41,83.68,83.74,10329.0,80.4303,80.4398,79.7442,79.8014,10329.0
2023-08-09 09:40:00,83.7,84.04,83.59,83.89,25151.0,79.7632,80.0873,79.6584,79.9443,25151.0
2023-08-09 09:45:00,83.94,84.31,83.87,84.31,27769.0,79.992,80.3446,79.9252,80.3446,27769.0
2023-08-09 09:50:00,84.27,84.38,83.98,84.21,15542.0,80.3064,80.4113,80.0301,80.2493,15542.0
2023-08-09 09:55:00,84.28,84.6,84.18,84.53,29186.0,80.316,80.6209,80.2207,80.5542,29186.0
2023-08-09 10:00:00,84.56,84.86,84.51,84.79,28934.0,80.5828,80.8687,80.5351,80.802,28934.0
2023-08-09 10:05:00,84.8,84.89,84.68,84.71,40857.0,80.8115,80.8973,80.6971,80.7257,40857.0
2023-08-09 10:10:00,84.7,84.79,84.55,84.68,35178.0,80.7162,80.802,80.5733,80.6971,35178.0
2023-08-09 10:15:00,84.66,84.72,84.57,84.69,25630.0,80.6781,80.7353,80.5923,80.7067,25630.0
2023-08-09 10:20:00,84.67,84.75,84.57,84.61,26720.0,80.6876,80.7639,80.5923,80.6304,26720.0
2023-08-09 10:25:00,84.62,84.84,84.6,84.84,18857.0,80.64,80.8496,80.6209,80.8496,18857.0
2023-08-09 10:30:00,84.84,84.9,84.57,84.61,34449.0,80.8496,80.9068,80.5923,80.6304,34449.0
2023-08-09 10:35:00,84.59,84.96,84.56,84.88,36730.0,80.6114,80.964,80.5828,80.8877,36730.0
2023-08-09 10:40:00,84.88,85.15,84.78,85.08,34168.0,80.8877,81.145,80.7924,81.0783,34168.0
2023-08-09 10:45:00,85.09,85.16,84.85,84.88,24904.0,81.0879,81.1546,80.8592,80.8877,24904.0
2023-08-09 10:50:00,84.87,84.93,84.81,84.81,46618.0,80.8782,80.9354,80.821,80.821,46618.0
2023-08-09 10:55:00,84.81,85.05,84.78,85.01,37595.0,80.821,81.0497,80.7924,81.0116,37595.0
2023-08-09 11:00:00,84.98,85.0,84.66,84.79,34826.0,80.983,81.0021,80.6781,80.802,34826.0
2023-08-09 11:05:00,84.81,84.86,84.56,84.64,55880.0,80.821,80.8687,80.5828,80.659,55880.0
2023-08-09 11:10:00,84.64,84.7,84.5,84.5,31808.0,80.659,80.7162,80.5256,80.5256,31808.0
2023-08-09 11:15:00,84.52,84.62,84.26,84.36,185092.0,80.5447,80.64,80.2969,80.3922,185092.0
2023-08-09 11:20:00,84.33,84.4,84.14,84.37,26447.0,80.3636,80.4303,80.1825,80.4017,26447.0
2023-08-09 11:25:00,84.38,84.5,84.22,84.38,11883.0,80.4113,80.5256,80.2588,80.4113,11883.0
2023-08-09 11:30:00,84.35,84.54,84.22,84.51,15473.0,80.3827,80.5637,80.2588,80.5351,15473.0
2023-08-09 11:35:00,84.49,84.52,84.41,84.47,9229.0,80.5161,80.5447,80.4398,80.497,9229.0
2023-08-09 11:40:00,84.49,84.6,84.41,84.53,15695.0,80.5161,80.6209,80.4398,80.5542,15695.0
2023-08-09 11:45:00,84.53,84.58,84.38,84.42,22500.0,80.5542,80.6019,80.4113,80.4494,22500.0
2023-08-09 11:50:00,84.44,84.5,84.28,84.43,28791.0,80.4684,80.5256,80.316,80.4589,28791.0
2023-08-09 11:55:00,84.42,84.52,84.34,84.47,15182.0,80.4494,80.5447,80.3731,80.497,15182.0
2023-08-09 12:00:00,84.46,84.55,84.41,84.5,23085.0,80.4875,80.5733,80.4398,80.5256,23085.0
2023-08-09 12:05:00,84.5,84.63,84.47,84.54,13528.0,80.5256,80.6495,80.497,80.5637,13528.0
2023-08-09 12:10:00,84.54,84.7,84.44,84.69,20986.0,80.5637,80.7162,80.4684,80.7067,20986.0
2023-08-09 12:15:00,84.7,84.71,84.59,84.69,15290.0,80.7162,80.7257,80.6114,80.7067,15290.0
2023-08-09 12:20:00,84.66,84.69,84.56,84.69,13281.0,80.6781,80.7067,80.5828,80.7067,13281.0
2023-08-09 12:25:00,84.7,84.79,84.65,84.71,12498.0,80.7162,80.802,80.6686,80.7257,12498.0
2023-08-09 12:30:00,84.7,84.82,84.68,84.76,24870.0,80.7162,80.8306,80.6971,80.7734,24870.0
2023-08-09 12:35:00,84.74,84.74,84.61,84.65,14597.0,80.7543,80.7543,80.6304,80.6686,14597.0
2023-08-09 12:40:00,84.66,84.68,84.6,84.61,11953.0,80.6781,80.6971,80.6209,80.6304,11953.0
2023-08-09 12:45:00,84.61,84.73,84.54,84.68,12221.0,80.6304,80.7448,80.5637,80.6971,12221.0
2023-08-09 12:50:00,84.67,84.69,84.55,84.59,13452.0,80.6876,80.7067,80.5733,80.6114,13452.0
2023-08-09 12:55:00,84.58,84.65,84.56,84.65,29002.0,80.6019,80.6686,80.5828,80.6686,29002.0
2023-08-09 13:00:00,84.64,84.77,84.58,84.75,42548.0,80.659,80.7829,80.6019,80.7639,42548.0
2023-08-09 13:05:00,84.74,84.9,84.73,84.86,21658.0,80.7543,80.9068,80.7448,80.8687,21658.0
2023-08-09 13:10:00,84.86,85.23,84.85,85.22,54130.0,80.8687,81.2213,80.8592,81.2118,54130.0
2023-08-09 13:15:00,85.23,85.34,85.07,85.15,45970.0,81.2213,81.3261,81.0688,81.145,45970.0
2023-08-09 13:20:00,85.16,85.16,84.94,84.98,34903.0,81.1546,81.1546,80.9449,80.983,34903.0
2023-08-09 13:25:00,84.97,85.09,84.92,84.95,23654.0,80.9735,81.0879,80.9259,80.9545,23654.0
2023-08-09 13:30:00,84.97,85.04,84.83,84.9,18704.0,80.9735,81.0402,80.8401,80.9068,18704.0
2023-08-09 13:35:00,84.91,85.09,84.9,85.08,17104.0,80.9163,81.0879,80.9068,81.0783,17104.0
2023-08-09 13:40:00,85.09,85.14,85.03,85.11,15371.0,81.0879,81.1355,81.0307,81.1069,15371.0
2023-08-09 13:45:00,85.1,85.33,85.08,85.08,196914.0,81.0974,81.3166,81.0783,81.0783,196914.0
2023-08-09 13:50:00,85.09,85.19,85.05,85.18,11087.0,81.0879,81.1832,81.0497,81.1736,11087.0
2023-08-09 13:55:00,85.17,85.19,85.04,85.05,16274.0,81.1641,81.1832,81.0402,81.0497,16274.0
2023-08-09 14:00:00,84.98,85.13,84.93,85.12,14341.0,80.983,81.126,80.9354,81.1165,14341.0
2023-08-09 14:05:00,85.14,85.15,85.0,85.04,12669.0,81.1355,81.145,81.0021,81.0402,12669.0
2023-08-09 14:10:00,85.01,85.02,84.88,84.97,16266.0,81.0116,81.0212,80.8877,80.9735,16266.0
2023-08-09 14:15:00,84.97,85.11,84.96,85.07,10896.0,80.9735,81.1069,80.964,81.0688,10896.0
2023-08-09 14:20:00,85.06,85.15,84.96,84.97,18097.0,81.0593,81.145,80.964,80.9735,18097.0
2023-08-09 14:25:00,84.95,85.11,84.95,85.08,15015.0,80.9545,81.1069,80.9545,81.0783,15015.0
2023-08-09 14:30:00,85.1,85.23,85.06,85.12,19675.0,81.0974,81.2213,81.0593,81.1165,19675.0
2023-08-09 14:35:00,85.12,85.27,85.09,85.24,34114.0,81.1165,81.2594,81.0879,81.2308,34114.0
2023-08-09 14:40:00,85.26,85.31,85.13,85.22,16077.0,81.2499,81.2975,81.126,81.2118,16077.0
2023-08-09 14:45:00,85.21,85.28,85.16,85.25,17404.0,81.2022,81.2689,81.1546,81.2403,17404.0
2023-08-09 14:50:00,85.27,85.27,85.04,85.05,21916.0,81.2594,81.2594,81.0402,81.0497,21916.0
2023-08-09 14:55:00,85.05,85.29,85.04,85.1,134249.0,81.0497,81.2785,81.0402,81.0974,134249.0
2023-08-09 15:00:00,85.11,85.11,84.91,84.96,30338.0,81.1069,81.1069,80.9163,80.964,30338.0
2023-08-09 15:05:00,84.97,84.97,84.65,84.68,38322.0,80.9735,80.9735,80.6686,80.6971,38322.0
2023-08-09 15:10:00,84.63,84.69,84.49,84.68,36483.0,80.6495,80.7067,80.5161,80.6971,36483.0
2023-08-09 15:15:00,84.67,84.68,84.48,84.58,35139.0,80.6876,80.6971,80.5066,80.6019,35139.0
2023-08-09 15:20:00,84.55,84.66,84.55,84.58,50835.0,80.5733,80.6781,80.5733,80.6019,50835.0
2023-08-09 15:25:00,84.59,84.65,84.4,84.43,33666.0,80.6114,80.6686,80.4303,80.4589,33666.0
2023-08-09 15:30:00,84.42,84.54,84.37,84.39,75740.0,80.4494,80.5637,80.4017,80.4208,75740.0
2023-08-09 15:35:00,84.39,84.55,84.33,84.34,127693.0,80.4208,80.5733,80.3636,80.3731,127693.0
2023-08-09 15:40:00,84.35,84.5,84.34,84.36,94627.0,80.3827,80.5256,80.3731,80.3922,94627.0
2023-08-09 15:45:00,84.35,84.36,84.0,84.28,190757.0,80.3827,80.3922,80.0491,80.316,190757.0
2023-08-09 15:50:00,84.25,84.34,84.1,84.15,115428.0,80.2874,80.3731,80.1444,80.1921,115428.0
2023-08-09 15:55:00,84.13,84.13,83.87,84.06,357286.0,80.173,80.173,79.9252,80.1063,357286.0
2023-08-10 09:30:00,85.06,85.07,84.11,84.51,56595.0,81.0593,81.0688,80.154,80.5351,56595.0
2023-08-10 09:35:00,84.5,84.62,84.28,84.3,26082.0,80.5256,80.64,80.316,80.335,26082.0
2023-08-10 09:40:00,84.32,84.51,84.22,84.23,36703.0,80.3541,80.5351,80.2588,80.2683,36703.0
2023-08-10 09:45:00,84.25,84.7,84.25,84.62,50151.0,80.2874,80.7162,80.2874,80.64,50151.0
2023-08-10 09:50:00,84.67,84.77,84.6,84.7,31851.0,80.6876,80.7829,80.6209,80.7162,31851.0
2023-08-10 09:55:00,84.69,84.83,84.52,84.79,36335.0,80.7067,80.8401,80.5447,80.802,36335.0
2023-08-10 10:00:00,84.82,84.93,84.8,84.87,31314.0,80.8306,80.9354,80.8115,80.8782,31314.0
2023-08-10 10:05:00,84.87,85.04,84.84,84.89,25121.0,80.8782,81.0402,80.8496,80.8973,25121.0
2023-08-10 10:10:00,84.88,84.95,84.75,84.91,16516.0,80.8877,80.9545,80.7639,80.9163,16516.0
2023-08-10 10:15:00,84.93,85.13,84.91,84.94,19130.0,80.9354,81.126,80.9163,80.9449,19130.0
2023-08-10 10:20:00,84.93,84.98,84.74,84.97,41978.0,80.9354,80.983,80.7543,80.9735,41978.0
2023-08-10 10:25:00,84.99,85.0,84.79,84.9,20632.0,80.9926,81.0021,80.802,80.9068,20632.0
2023-08-10 10:30:00,84.91,85.07,84.78,84.79,18415.0,80.9163,81.0688,80.7924,80.802,18415.0
2023-08-10 10:35:00,84.78,84.82,84.39,84.41,20442.0,80.7924,80.8306,80.4208,80.4398,20442.0
2023-08-10 10:40:00,84.38,84.39,84.13,84.19,22350.0,80.4113,80.4208,80.173,80.2302,22350.0
2023-08-10 10:45:00,84.15,84.15,83.84,83.98,56545.0,80.1921,80.1921,79.8967,80.0301,56545.0
2023-08-10 10:50:00,83.97,84.03,83.84,84.0,36600.0,80.0205,80.0777,79.8967,80.0491,36600.0
2023-08-10 10:55:00,83.98,84.1,83.89,83.9,38739.0,80.0301,80.1444,79.9443,79.9538,38739.0
2023-08-10 11:00:00,83.91,83.94,83.68,83.73,29407.0,79.9634,79.992,79.7442,79.7918,29407.0
2023-08-10 11:05:00,83.73,83.92,83.55,83.81,22456.0,79.7918,79.9729,79.6203,79.8681,22456.0
2023-08-10 11:10:00,83.83,84.03,83.8,83.92,34546.0,79.8871,80.0777,79.8585,79.9729,34546.0
2023-08-10 11:15:00,83.91,83.92,83.59,83.63,13033.0,79.9634,79.9729,79.6584,79.6965,13033.0
2023-08-10 11:20:00,83.63,83.63,83.4,83.52,19518.0,79.6965,79.6965,79.4774,79.5917,19518.0
2023-08-10 11:25:00,83.52,83.63,83.52,83.61,17166.0,79.5917,79.6965,79.5917,79.6775,17166.0
2023-08-10 11:30:00,83.61,83.85,83.56,83.85,37136.0,79.6775,79.9062,79.6298,79.9062,37136.0
2023-08-10 11:35:00,83.86,83.98,83.79,83.98,11551.0,79.9157,80.0301,79.849,80.0301,11551.0
2023-08-10 11:40:00,83.94,83.98,83.66,83.72,20068.0,79.992,80.0301,79.7251,79.7823,20068.0
2023-08-10 11:45:00,83.7,83.7,83.41,83.42,11274.0,79.7632,79.7632,79.4869,79.4964,11274.0
2023-08-10 11:50:00,83.39,83.39,83.13,83.19,14409.0,79.4678,79.4678,79.2201,79.2772,14409.0
2023-08-10 11:55:00,83.2,83.25,83.12,83.17,11824.0,79.2868,79.3344,79.2105,79.2582,11824.0
2023-08-10 12:00:00,83.15,83.28,83.1,83.28,12696.0,79.2391,79.363,79.1915,79.363,12696.0
2023-08-10 12:05:00,83.28,83.34,83.03,83.08,12390.0,79.363,79.4202,79.1248,79.1724,12390.0
2023-08-10 12:10:00,83.08,83.09,82.85,83.02,24740.0,79.1724,79.1819,78.9532,79.1152,24740.0
2023-08-10 12:15:00,83.0,83.22,82.93,83.18,20514.0,79.0962,79.3058,79.0295,79.2677,20514.0
2023-08-10 12:20:00,83.16,83.39,83.11,83.27,15497.0,79.2486,79.4678,79.201,79.3535,15497.0
2023-08-10 12:25:00,83.24,83.24,82.99,83.22,11721.0,79.3249,79.3249,79.0866,79.3058,11721.0
2023-08-10 12:30:00,83.23,83.36,83.18,83.29,9852.0,79.3153,79.4392,79.2677,79.3725,9852.0
2023-08-10 12:35:00,83.29,83.4,83.18,83.37,9005.0,79.3725,79.4774,79.2677,79.4488,9005.0
2023-08-10 12:40:00,83.37,83.38,83.29,83.38,14865.0,79.4488,79.4583,79.3725,79.4583,14865.0
2023-08-10 12:45:00,83.38,83.56,83.35,83.47,25933.0,79.4583,79.6298,79.4297,79.5441,25933.0
2023-08-10 12:50:00,83.46,83.5,83.17,83.23,7890.0,79.5345,79.5727,79.2582,79.3153,7890.0
2023-08-10 12:55:00,83.22,83.24,82.99,83.09,15479.0,79.3058,79.3249,79.0866,79.1819,15479.0
2023-08-10 13:00:00,83.07,83.22,83.04,83.11,7615.0,79.1629,79.3058,79.1343,79.201,7615.0
2023-08-10 13:05:00,83.11,83.3,83.11,83.24,7794.0,79.201,79.3821,79.201,79.3249,7794.0
2023-08-10 13:10:00,83.23,83.23,83.13,83.17,5858.0,79.3153,79.3153,79.2201,79.2582,5858.0
2023-08-10 13:15:00,83.2,83.22,83.08,83.19,14947.0,79.2868,79.3058,79.1724,79.2772,14947.0
2023-08-10 13:20:00,83.19,83.19,83.07,83.15,21358.0,79.2772,79.2772,79.1629,79.2391,21358.0
2023-08-10 13:25:00,83.13,83.2,82.94,83.07,43767.0,79.2201,79.2868,79.039,79.1629,43767.0
2023-08-10 13:30:00,83.02,83.02,82.86,82.94,30295.0,79.1152,79.1152,78.9628,79.039,30295.0
2023-08-10 13:35:00,82.92,82.93,82.84,82.87,8489.0,79.0199,79.0295,78.9437,78.9723,8489.0
2023-08-10 13:40:00,82.85,82.87,82.64,82.67,21817.0,78.9532,78.9723,78.7531,78.7817,21817.0
2023-08-10 13:45:00,82.66,82.94,82.66,82.92,9018.0,78.7722,79.039,78.7722,79.0199,9018.0
2023-08-10 13:50:00,82.89,82.95,82.78,82.83,8616.0,78.9913,79.0485,78.8865,78.9342,8616.0
2023-08-10 13:55:00,82.79,82.79,82.5,82.6,22310.0,78.896,78.896,78.6197,78.715,22310.0
2023-08-10 14:00:00,82.61,82.78,82.61,82.78,9200.0,78.7245,78.8865,78.7245,78.8865,9200.0
2023-08-10 14:05:00,82.78,82.95,82.78,82.84,13353.0,78.8865,79.0485,78.8865,78.9437,13353.0
2023-08-10 14:10:00,82.87,83.06,82.82,83.03,23859.0,78.9723,79.1533,78.9246,79.1248,23859.0
2023-08-10 14:15:00,83.05,83.11,82.97,83.03,11840.0,79.1438,79.201,79.0676,79.1248,11840.0
2023-08-10 14:20:00,83.02,83.29,83.02,83.27,10396.0,79.1152,79.3725,79.1152,79.3535,10396.0
2023-08-10 14:25:00,83.29,83.45,83.11,83.36,44198.0,79.3725,79.525,79.201,79.4392,44198.0
2023-08-10 14:30:00,83.38,83.58,83.37,83.42,25460.0,79.4583,79.6489,79.4488,79.4964,25460.0
2023-08-10 14:35:00,83.43,83.63,83.39,83.61,16801.0,79.5059,79.6965,79.4678,79.6775,16801.0
2023-08-10 14:40:00,83.64,83.64,83.48,83.57,12018.0,79.7061,79.7061,79.5536,79.6394,12018.0
2023-08-10 14:45:00,83.56,83.65,83.44,83.6,16002.0,79.6298,79.7156,79.5155,79.6679,16002.0
2023-08-10 14:50:00,83.54,83.75,83.54,83.69,14612.0,79.6108,79.8109,79.6108,79.7537,14612.0
2023-08-10 14:55:00,83.69,83.84,83.64,83.84,17583.0,79.7537,79.8967,79.7061,79.8967,17583.0
2023-08-10 15:00:00,83.84,83.87,83.58,83.71,26786.0,79.8967,79.9252,79.6489,79.7728,26786.0
2023-08-10 15:05:00,83.74,83.82,83.71,83.82,14918.0,79.8014,79.8776,79.7728,79.8776,14918.0
2023-08-10 15:10:00,83.82,83.96,83.82,83.95,21460.0,79.8776,80.011,79.8776,80.0015,21460.0
2023-08-10 15:15:00,83.96,84.07,83.89,83.99,15405.0,80.011,80.1158,79.9443,80.0396,15405.0
2023-08-10 15:20:00,83.97,84.02,83.65,83.76,36922.0,80.0205,80.0682,79.7156,79.8204,36922.0
2023-08-10 15:25:00,83.74,83.75,83.6,83.69,37532.0,79.8014,79.8109,79.6679,79.7537,37532.0
2023-08-10 15:30:00,83.69,83.69,83.55,83.58,27945.0,79.7537,79.7537,79.6203,79.6489,27945.0
2023-08-10 15:35:00,83.55,83.65,83.5,83.55,27826.0,79.6203,79.7156,79.5727,79.6203,27826.0
2023-08-10 15:40:00,83.56,83.57,83.37,83.4,52726.0,79.6298,79.6394,79.4488,79.4774,52726.0
2023-08-10 15:45:00,83.4,83.63,83.39,83.39,139067.0,79.4774,79.6965,79.4678,79.4678,139067.0
2023-08-10 15:50:00,83.38,83.57,83.25,83.28,140106.0,79.4583,79.6394,79.3344,79.363,140106.0
2023-08-10 15:55:00,83.26,83.38,83.15,83.3,213881.0,79.3439,79.4583,79.2391,79.3821,213881.0
2023-08-11 09:30:00,82.37,82.55,82.25,82.4,35685.0,78.4958,78.6673,78.3814,78.5244,35685.0
2023-08-11 09:35:00,82.39,82.84,82.39,82.66,15489.0,78.5149,78.9437,78.5149,78.7722,15489.0
2023-08-11 09:40:00,82.65,82.69,82.32,82.4,20680.0,78.7626,78.8007,78.4482,78.5244,20680.0
2023-08-11 09:45:00,82.36,82.56,82.22,82.49,22478.0,78.4863,78.6769,78.3529,78.6102,22478.0
2023-08-11 09:50:00,82.52,82.62,82.26,82.32,21408.0,78.6387,78.734,78.391,78.4482,21408.0
2023-08-11 09:55:00,82.34,82.48,82.33,82.37,19156.0,78.4672,78.6006,78.4577,78.4958,19156.0
2023-08-11 10:00:00,82.47,82.81,82.38,82.67,26195.0,78.5911,78.9151,78.5053,78.7817,26195.0
2023-08-11 10:05:00,82.7,82.85,82.59,82.69,16769.0,78.8103,78.9532,78.7055,78.8007,16769.0
2023-08-11 10:10:00,82.69,82.77,82.4,82.71,27189.0,78.8007,78.877,78.5244,78.8198,27189.0
2023-08-11 10:15:00,82.71,82.91,82.71,82.82,16944.0,78.8198,79.0104,78.8198,78.9246,16944.0
2023-08-11 10:20:00,82.85,83.03,82.83,82.93,19031.0,78.9532,79.1248,78.9342,79.0295,19031.0
2023-08-11 10:25:00,82.92,82.93,82.78,82.85,8541.0,79.0199,79.0295,78.8865,78.9532,8541.0
2023-08-11 10:30:00,82.87,82.95,82.76,82.76,11107.0,78.9723,79.0485,78.8675,78.8675,11107.0
2023-08-11 10:35:00,82.74,82.98,82.7,82.93,16374.0,78.8484,79.0771,78.8103,79.0295,16374.0
2023-08-11 10:40:00,82.95,83.01,82.75,82.83,20810.0,79.0485,79.1057,78.8579,78.9342,20810.0
2023-08-11 10:45:00,82.83,82.9,82.61,82.63,15277.0,78.9342,79.0009,78.7245,78.7436,15277.0
2023-08-11 10:50:00,82.65,82.65,82.29,82.29,17339.0,78.7626,78.7626,78.4196,78.4196,17339.0
2023-08-11 10:55:00,82.29,82.34,82.19,82.26,14772.0,78.4196,78.4672,78.3243,78.391,14772.0
2023-08-11 11:00:00,82.28,82.4,82.28,82.38,12767.0,78.41,78.5244,78.41,78.5053,12767.0
2023-08-11 11:05:00,82.35,82.38,82.25,82.34,15608.0,78.4767,78.5053,78.3814,78.4672,15608.0
2023-08-11 11:10:00,82.34,82.34,82.09,82.2,17108.0,78.4672,78.4672,78.229,78.3338,17108.0
2023-08-11 11:15:00,82.19,82.24,82.12,82.22,12222.0,78.3243,78.3719,78.2576,78.3529,12222.0
2023-08-11 11:20:00,82.19,82.32,82.1,82.12,14300.0,78.3243,78.4482,78.2385,78.2576,14300.0
2023-08-11 11:25:00,82.13,82.23,82.08,82.13,10644.0,78.2671,78.3624,78.2194,78.2671,10644.0
2023-08-11 11:30:00,82.08,82.16,81.92,81.96,14812.0,78.2194,78.2957,78.067,78.1051,14812.0
2023-08-11 11:35:00,81.97,82.15,81.97,82.07,11324.0,78.1146,78.2861,78.1146,78.2099,11324.0
2023-08-11 11:40:00,82.07,82.26,82.06,82.24,13445.0,78.2099,78.391,78.2004,78.3719,13445.0
2023-08-11 11:45:00,82.23,82.24,82.1,82.11,6237.0,78.3624,78.3719,78.2385,78.248,6237.0
2023-08-11 11:50:00,82.1,82.2,82.05,82.2,9357.0,78.2385,78.3338,78.1908,78.3338,9357.0
2023-08-11 11:55:00,82.24,82.47,82.21,82.45,10981.0,78.3719,78.5911,78.3433,78.572,10981.0
2023-08-11 12:00:00,82.48,82.56,82.42,82.5,13562.0,78.6006,78.6769,78.5434,78.6197,13562.0
2023-08-11 12:05:00,82.54,82.62,82.43,82.44,8182.0,78.6578,78.734,78.553,78.5625,8182.0
2023-08-11 12:10:00,82.46,82.59,82.37,82.57,10200.0,78.5816,78.7055,78.4958,78.6864,10200.0
2023-08-11 12:15:00,82.6,82.65,82.41,82.45,12632.0,78.715,78.7626,78.5339,78.572,12632.0
2023-08-11 12:20:00,82.42,82.48,82.3,82.32,12309.0,78.5434,78.6006,78.4291,78.4482,12309.0
2023-08-11 12:25:00,82.32,82.32,82.18,82.3,11323.0,78.4482,78.4482,78.3147,78.4291,11323.0
2023-08-11 12:30:00,82.3,82.4,82.3,82.35,17183.0,78.4291,78.5244,78.4291,78.4767,17183.0
2023-08-11 12:35:00,82.33,82.33,82.2,82.22,10021.0,78.4577,78.4577,78.3338,78.3529,10021.0
2023-08-11 12:40:00,82.21,82.26,82.14,82.14,13530.0,78.3433,78.391,78.2766,78.2766,13530.0
2023-08-11 12:45:00,82.15,82.2,82.09,82.11,6567.0,78.2861,78.3338,78.229,78.248,6567.0
2023-08-11 12:50:00,82.06,82.18,82.05,82.09,14878.0,78.2004,78.3147,78.1908,78.229,14878.0
2023-08-11 12:55:00,82.07,82.15,82.04,82.14,9257.0,78.2099,78.2861,78.1813,78.2766,9257.0
2023-08-11 13:00:00,82.11,82.22,82.11,82.19,15652.0,78.248,78.3529,78.248,78.3243,15652.0
2023-08-11 13:05:00,82.15,82.15,81.9,81.94,16170.0,78.2861,78.2861,78.0479,78.086,16170.0
2023-08-11 13:10:00,81.92,81.97,81.81,81.85,13128.0,78.067,78.1146,77.9621,78.0003,13128.0
2023-08-11 13:15:00,81.87,81.98,81.85,81.91,38363.0,78.0193,78.1241,78.0003,78.0574,38363.0
2023-08-11 13:20:00,81.9,82.04,81.9,81.93,14987.0,78.0479,78.1813,78.0479,78.0765,14987.0
2023-08-11 13:25:00,81.93,82.08,81.93,82.02,20345.0,78.0765,78.2194,78.0765,78.1623,20345.0
2023-08-11 13:30:00,82.05,82.12,82.02,82.07,11180.0,78.1908,78.2576,78.1623,78.2099,11180.0
2023-08-11 13:35:00,82.07,82.09,81.92,81.92,16620.0,78.2099,78.229,78.067,78.067,16620.0
2023-08-11 13:40:00,81.93,81.93,81.73,81.76,34428.0,78.0765,78.0765,77.8859,77.9145,34428.0
2023-08-11 13:45:00,81.75,81.78,81.66,81.77,16563.0,77.905,77.9335,77.8192,77.924,16563.0
2023-08-11 13:50:00,81.77,81.85,81.73,81.84,12392.0,77.924,78.0003,77.8859,77.9907,12392.0
2023-08-11 13:55:00,81.82,81.89,81.78,81.85,21002.0,77.9717,78.0384,77.9335,78.0003,21002.0
2023-08-11 14:00:00,81.86,82.0,81.84,81.88,13283.0,78.0098,78.1432,77.9907,78.0288,13283.0
2023-08-11 14:05:00,81.88,81.98,81.81,81.84,9995.0,78.0288,78.1241,77.9621,77.9907,9995.0
2023-08-11 14:10:00,81.84,81.88,81.76,81.86,13344.0,77.9907,78.0288,77.9145,78.0098,13344.0
2023-08-11 14:15:00,81.88,81.96,81.84,81.92,10552.0,78.0288,78.1051,77.9907,78.067,10552.0
2023-08-11 14:20:00,81.92,81.96,81.81,81.95,18549.0,78.067,78.1051,77.9621,78.0956,18549.0
2023-08-11 14:25:00,81.96,82.01,81.9,81.92,12086.0,78.1051,78.1527,78.0479,78.067,12086.0
2023-08-11 14:30:00,81.91,82.09,81.91,81.94,13279.0,78.0574,78.229,78.0574,78.086,13279.0
2023-08-11 14:35:00,81.91,82.06,81.84,82.05,11344.0,78.0574,78.2004,77.9907,78.1908,11344.0
2023-08-11 14:40:00,82.07,82.11,81.94,82.0,12642.0,78.2099,78.248,78.086,78.1432,12642.0
2023-08-11 14:45:00,82.01,82.13,82.01,82.11,11673.0,78.1527,78.2671,78.1527,78.248,11673.0
2023-08-11 14:50:00,82.11,82.2,82.07,82.13,17782.0,78.248,78.3338,78.2099,78.2671,17782.0
2023-08-11 14:55:00,82.17,82.2,82.1,82.16,17103.0,78.3052,78.3338,78.2385,78.2957,17103.0
2023-08-11 15:00:00,82.15,82.16,81.96,82.03,20172.0,78.2861,78.2957,78.1051,78.1718,20172.0
2023-08-11 15:05:00,82.02,82.04,81.82,81.86,21250.0,78.1623,78.1813,77.9717,78.0098,21250.0
2023-08-11 15:10:00,81.85,81.85,81.74,81.76,18443.0,78.0003,78.0003,77.8954,77.9145,18443.0
2023-08-11 15:15:00,81.77,81.88,81.72,81.83,24996.0,77.924,78.0288,77.8764,77.9812,24996.0
2023-08-11 15:20:00,81.81,81.86,81.73,81.84,24558.0,77.9621,78.0098,77.8859,77.9907,24558.0
2023-08-11 15:25:00,81.85,81.95,81.82,81.85,27618.0,78.0003,78.0956,77.9717,78.0003,27618.0
2023-08-11 15:30:00,81.84,81.93,81.79,81.84,39875.0,77.9907,78.0765,77.9431,77.9907,39875.0
2023-08-11 15:35:00,81.86,81.87,81.67,81.69,31830.0,78.0098,78.0193,77.8287,77.8478,31830.0
2023-08-11 15:40:00,81.71,81.85,81.62,81.78,54470.0,77.8668,78.0003,77.7811,77.9335,54470.0
2023-08-11 15:45:00,81.77,81.85,81.72,81.8,63315.0,77.924,78.0003,77.8764,77.9526,63315.0
2023-08-11 15:50:00,81.77,81.9,81.67,81.81,101334.0,77.924,78.0479,77.8287,77.9621,101334.0
2023-08-11 15:55:00,81.8,81.82,81.73,81.8,265384.0,77.9526,77.9717,77.8859,77.9526,265384.0
2023-08-14 09:30:00,81.55,81.78,81.35,81.69,68984.0,77.7144,77.9335,77.5238,77.8478,68984.0
2023-08-14 09:35:00,81.67,81.81,81.38,81.59,21539.0,77.8287,77.9621,77.5524,77.7525,21539.0
2023-08-14 09:40:00,81.61,81.86,81.54,81.57,28518.0,77.7715,78.0098,77.7048,77.7334,28518.0
2023-08-14 09:45:00,81.62,81.76,81.4,81.75,29228.0,77.7811,77.9145,77.5714,77.905,29228.0
2023-08-14 09:50:00,81.73,81.92,81.61,81.82,19691.0,77.8859,78.067,77.7715,77.9717,19691.0
2023-08-14 09:55:00,81.81,82.07,81.71,81.91,24211.0,77.9621,78.2099,77.8668,78.0574,24211.0
2023-08-14 10:00:00,81.98,81.98,81.62,81.81,48530.0,78.1241,78.1241,77.7811,77.9621,48530.0
2023-08-14 10:05:00,81.82,82.04,81.74,81.97,51672.0,77.9717,78.1813,77.8954,78.1146,51672.0
2023-08-14 10:10:00,81.97,82.06,81.78,82.03,18942.0,78.1146,78.2004,77.9335,78.1718,18942.0
2023-08-14 10:15:00,82.04,82.06,81.81,81.91,41177.0,78.1813,78.2004,77.9621,78.0574,41177.0
2023-08-14 10:20:00,81.9,82.16,81.85,81.94,17568.0,78.0479,78.2957,78.0003,78.086,17568.0
2023-08-14 10:25:00,81.99,82.05,81.85,81.88,15008.0,78.1337,78.1908,78.0003,78.0288,15008.0
2023-08-14 10:30:00,81.89,82.07,81.8,82.06,38986.0,78.0384,78.2099,77.9526,78.2004,38986.0
2023-08-14 10:35:00,82.09,82.36,82.07,82.29,10265.0,78.229,78.4863,78.2099,78.4196,10265.0
2023-08-14 10:40:00,82.28,82.42,82.22,82.27,14507.0,78.41,78.5434,78.3529,78.4005,14507.0
2023-08-14 10:45:00,82.28,82.45,82.25,82.43,13334.0,78.41,78.572,78.3814,78.553,13334.0
2023-08-14 10:50:00,82.45,82.6,82.39,82.57,18869.0,78.572,78.715,78.5149,78.6864,18869.0
2023-08-14 10:55:00,82.55,82.59,82.41,82.56,17986.0,78.6673,78.7055,78.5339,78.6769,17986.0
2023-08-14 11:00:00,82.59,82.67,82.51,82.54,21083.0,78.7055,78.7817,78.6292,78.6578,21083.0
2023-08-14 11:05:00,82.55,82.59,82.45,82.5,12342.0,78.6673,78.7055,78.572,78.6197,12342.0
2023-08-14 11:10:00,82.5,82.53,82.38,82.45,14360.0,78.6197,78.6483,78.5053,78.572,14360.0
2023-08-14 11:15:00,82.41,82.58,82.41,82.47,13079.0,78.5339,78.6959,78.5339,78.5911,13079.0
2023-08-14 11:20:00,82.47,82.47,82.34,82.43,12798.0,78.5911,78.5911,78.4672,78.553,12798.0
2023-08-14 11:25:00,82.43,82.43,82.24,82.36,18960.0,78.553,78.553,78.3719,78.4863,18960.0
2023-08-14 11:30:00,82.42,82.54,82.28,82.28,20326.0,78.5434,78.6578,78.41,78.41,20326.0
2023-08-14 11:35:00,82.28,82.4,82.21,82.21,34411.0,78.41,78.5244,78.3433,78.3433,34411.0
2023-08-14 11:40:00,82.2,82.38,82.2,82.29,15155.0,78.3338,78.5053,78.3338,78.4196,15155.0
2023-08-14 11:45:00,82.29,82.62,82.25,82.59,20816.0,78.4196,78.734,78.3814,78.7055,20816.0
2023-08-14 11:50:00,82.59,82.64,82.51,82.58,33022.0,78.7055,78.7531,78.6292,78.6959,33022.0
2023-08-14 11:55:00,82.57,82.64,82.48,82.51,10449.0,78.6864,78.7531,78.6006,78.6292,10449.0
2023-08-14 12:00:00,82.51,82.59,82.48,82.51,11106.0,78.6292,78.7055,78.6006,78.6292,11106.0
2023-08-14 12:05:00,82.5,82.61,82.5,82.59,19505.0,78.6197,78.7245,78.6197,78.7055,19505.0
2023-08-14 12:10:00,82.56,82.57,82.51,82.53,14821.0,78.6769,78.6864,78.6292,78.6483,14821.0
2023-08-14 12:15:00,82.52,82.57,82.41,82.5,24612.0,78.6387,78.6864,78.5339,78.6197,24612.0
2023-08-14 12:20:00,82.54,82.6,82.39,82.47,13413.0,78.6578,78.715,78.5149,78.5911,13413.0
2023-08-14 12:25:00,82.49,82.6,82.4,82.52,10672.0,78.6102,78.715,78.5244,78.6387,10672.0
2023-08-14 12:30:00,82.53,82.57,82.47,82.47,11367.0,78.6483,78.6864,78.5911,78.5911,11367.0
2023-08-14 12:35:00,82.5,82.56,82.45,82.51,8371.0,78.6197,78.6769,78.572,78.6292,8371.0
2023-08-14 12:40:00,82.51,82.56,82.46,82.52,11935.0,78.6292,78.6769,78.5816,78.6387,11935.0
2023-08-14 12:45:00,82.52,82.6,82.51,82.59,20531.0,78.6387,78.715,78.6292,78.7055,20531.0
2023-08-14 12:50:00,82.6,82.65,82.57,82.63,15156.0,78.715,78.7626,78.6864,78.7436,15156.0
2023-08-14 12:55:00,82.61,82.64,82.53,82.61,29311.0,78.7245,78.7531,78.6483,78.7245,29311.0
2023-08-14 13:00:00,82.63,82.66,82.56,82.66,27320.0,78.7436,78.7722,78.6769,78.7722,27320.0
2023-08-14 13:05:00,82.66,82.73,82.62,82.7,9295.0,78.7722,78.8389,78.734,78.8103,9295.0
2023-08-14 13:10:00,82.69,82.72,82.6,82.62,10663.0,78.8007,78.8293,78.715,78.734,10663.0
2023-08-14 13:15:00,82.61,82.64,82.54,82.54,11518.0,78.7245,78.7531,78.6578,78.6578,11518.0
2023-08-14 13:20:00,82.59,82.63,82.54,82.54,7644.0,78.7055,78.7436,78.6578,78.6578,7644.0
2023-08-14 13:25:00,82.54,82.61,82.52,82.61,12491.0,78.6578,78.7245,78.6387,78.7245,12491.0
2023-08-14 13:30:00,82.62,82.63,82.48,82.49,11499.0,78.734,78.7436,78.6006,78.6102,11499.0
2023-08-14 13:35:00,82.51,82.58,82.46,82.55,13080.0,78.6292,78.6959,78.5816,78.6673,13080.0
2023-08-14 13:40:00,82.55,82.59,82.51,82.55,21621.0,78.6673,78.7055,78.6292,78.6673,21621.0
2023-08-14 13:45:00,82.54,82.67,82.52,82.58,16862.0,78.6578,78.7817,78.6387,78.6959,16862.0
2023-08-14 13:50:00,82.58,82.62,82.51,82.55,9251.0,78.6959,78.734,78.6292,78.6673,9251.0
2023-08-14 13:55:00,82.54,82.66,82.47,82.66,17792.0,78.6578,78.7722,78.5911,78.7722,17792.0
2023-08-14 14:00:00,82.68,82.68,82.47,82.55,15870.0,78.7912,78.7912,78.5911,78.6673,15870.0
2023-08-14 14:05:00,82.56,82.59,82.4,82.44,7660.0,78.6769,78.7055,78.5244,78.5625,7660.0
2023-08-14 14:10:00,82.44,82.62,82.4,82.56,11931.0,78.5625,78.734,78.5244,78.6769,11931.0
2023-08-14 14:15:00,82.54,82.56,82.46,82.47,5314.0,78.6578,78.6769,78.5816,78.5911,5314.0
2023-08-14 14:20:00,82.47,82.56,82.46,82.51,9752.0,78.5911,78.6769,78.5816,78.6292,9752.0
2023-08-14 14:25:00,82.54,82.61,82.5,82.57,10119.0,78.6578,78.7245,78.6197,78.6864,10119.0
2023-08-14 14:30:00,82.57,82.66,82.47,82.66,14442.0,78.6864,78.7722,78.5911,78.7722,14442.0
2023-08-14 14:35:00,82.66,82.68,82.58,82.59,6520.0,78.7722,78.7912,78.6959,78.7055,6520.0
2023-08-14 14:40:00,82.57,82.67,82.57,82.59,8730.0,78.6864,78.7817,78.6864,78.7055,8730.0
2023-08-14 14:45:00,82.57,82.66,82.53,82.65,16096.0,78.6864,78.7722,78.6483,78.7626,16096.0
2023-08-14 14:50:00,82.65,82.77,82.62,82.74,24464.0,78.7626,78.877,78.734,78.8484,24464.0
2023-08-14 14:55:00,82.73,82.73,82.61,82.65,13512.0,78.8389,78.8389,78.7245,78.7626,13512.0
2023-08-14 15:00:00,82.64,82.69,82.58,82.68,16482.0,78.7531,78.8007,78.6959,78.7912,16482.0
2023-08-14 15:05:00,82.69,82.73,82.58,82.62,20040.0,78.8007,78.8389,78.6959,78.734,20040.0
2023-08-14 15:10:00,82.61,82.65,82.55,82.63,16117.0,78.7245,78.7626,78.6673,78.7436,16117.0
2023-08-14 15:15:00,82.63,82.69,82.58,82.69,27868.0,78.7436,78.8007,78.6959,78.8007,27868.0
2023-08-14 15:20:00,82.7,82.75,82.56,82.58,27424.0,78.8103,78.8579,78.6769,78.6959,27424.0
2023-08-14 15:25:00,82.58,82.62,82.51,82.61,28413.0,78.6959,78.734,78.6292,78.7245,28413.0
2023-08-14 15:30:00,82.61,82.71,82.57,82.7,30663.0,78.7245,78.8198,78.6864,78.8103,30663.0
2023-08-14 15:35:00,82.68,82.8,82.68,82.73,32078.0,78.7912,78.9056,78.7912,78.8389,32078.0
2023-08-14 15:40:00,82.73,82.86,82.72,82.82,38635.0,78.8389,78.9628,78.8293,78.9246,38635.0
2023-08-14 15:45:00,82.82,82.83,82.66,82.71,62663.0,78.9246,78.9342,78.7722,78.8198,62663.0
2023-08-14 15:50:00,82.72,83.0,82.67,82.94,110790.0,78.8293,79.0962,78.7817,79.039,110790.0
2023-08-14 15:55:00,82.95,83.05,82.84,83.04,355928.0,79.0485,79.1438,78.9437,79.1343,355928.0
2023-08-15 09:30:00,82.38,82.67,81.94,82.04,59330.0,78.5053,78.7817,78.086,78.1813,59330.0
2023-08-15 09:35:00,82.06,82.47,82.05,82.47,31395.0,78.2004,78.5911,78.1908,78.5911,31395.0
2023-08-15 09:40:00,82.5,82.5,82.16,82.3,15252.0,78.6197,78.6197,78.2957,78.4291,15252.0
2023-08-15 09:45:00,82.33,82.49,82.13,82.46,19518.0,78.4577,78.6102,78.2671,78.5816,19518.0
2023-08-15 09:50:00,82.45,82.57,82.36,82.43,21993.0,78.572,78.6864,78.4863,78.553,21993.0
2023-08-15 09:55:00,82.4,82.54,82.28,82.29,18995.0,78.5244,78.6578,78.41,78.4196,18995.0
2023-08-15 10:00:00,82.28,82.39,82.07,82.2,30520.0,78.41,78.5149,78.2099,78.3338,30520.0
2023-08-15 10:05:00,82.17,82.21,81.94,82.01,29852.0,78.3052,78.3433,78.086,78.1527,29852.0
2023-08-15 10:10:00,82.01,82.16,82.0,82.05,31031.0,78.1527,78.2957,78.1432,78.1908,31031.0
2023-08-15 10:15:00,82.03,82.21,82.03,82.17,20659.0,78.1718,78.3433,78.1718,78.3052,20659.0
2023-08-15 10:20:00,82.15,82.34,82.1,82.11,19498.0,78.2861,78.4672,78.2385,78.248,19498.0
2023-08-15 10:25:00,82.1,82.3,82.09,82.27,19304.0,78.2385,78.4291,78.229,78.4005,19304.0
2023-08-15 10:30:00,82.25,82.28,82.01,82.01,25900.0,78.3814,78.41,78.1527,78.1527,25900.0
2023-08-15 10:35:00,82.03,82.27,81.97,82.25,37918.0,78.1718,78.4005,78.1146,78.3814,37918.0
2023-08-15 10:40:00,82.24,82.41,82.14,82.33,41047.0,78.3719,78.5339,78.2766,78.4577,41047.0
2023-08-15 10:45:00,82.32,82.44,82.32,82.36,17409.0,78.4482,78.5625,78.4482,78.4863,17409.0
2023-08-15 10:50:00,82.36,82.44,82.21,82.22,12652.0,78.4863,78.5625,78.3433,78.3529,12652.0
2023-08-15 10:55:00,82.22,82.22,81.98,81.98,25079.0,78.3529,78.3529,78.1241,78.1241,25079.0
2023-08-15 11:00:00,81.99,82.2,81.98,82.17,22296.0,78.1337,78.3338,78.1241,78.3052,22296.0
2023-08-15 11:05:00,82.15,82.16,81.95,81.98,20434.0,78.2861,78.2957,78.0956,78.1241,20434.0
2023-08-15 11:10:00,81.97,82.1,81.97,82.06,22146.0,78.1146,78.2385,78.1146,78.2004,22146.0
2023-08-15 11:15:00,82.07,82.1,81.92,82.06,24817.0,78.2099,78.2385,78.067,78.2004,24817.0
2023-08-15 11:20:00,82.04,82.04,81.77,81.78,14693.0,78.1813,78.1813,77.924,77.9335,14693.0
2023-08-15 11:25:00,81.81,81.95,81.73,81.9,13857.0,77.9621,78.0956,77.8859,78.0479,13857.0
2023-08-15 11:30:00,81.88,81.95,81.84,81.95,17352.0,78.0288,78.0956,77.9907,78.0956,17352.0
2023-08-15 11:35:00,81.97,82.09,81.94,82.01,10273.0,78.1146,78.229,78.086,78.1527,10273.0
2023-08-15 11:40:00,82.01,82.14,81.96,81.96,13092.0,78.1527,78.2766,78.1051,78.1051,13092.0
2023-08-15 11:45:00,81.97,82.05,81.92,82.03,13197.0,78.1146,78.1908,78.067,78.1718,13197.0
2023-08-15 11:50:00,82.01,82.08,81.96,81.96,6989.0,78.1527,78.2194,78.1051,78.1051,6989.0
2023-08-15 11:55:00,81.95,82.07,81.94,82.04,11696.0,78.0956,78.2099,78.086,78.1813,11696.0
2023-08-15 12:00:00,82.03,82.14,81.97,81.99,12772.0,78.1718,78.2766,78.1146,78.1337,12772.0
2023-08-15 12:05:00,81.98,82.02,81.81,81.85,14828.0,78.1241,78.1623,77.9621,78.0003,14828.0
2023-08-15 12:10:00,81.85,81.92,81.75,81.87,11737.0,78.0003,78.067,77.905,78.0193,11737.0
2023-08-15 12:15:00,81.87,81.95,81.77,81.91,8246.0,78.0193,78.0956,77.924,78.0574,8246.0
2023-08-15 12:20:00,81.88,81.89,81.74,81.81,11970.0,78.0288,78.0384,77.8954,77.9621,11970.0
2023-08-15 12:25:00,81.8,81.84,81.75,81.83,7356.0,77.9526,77.9907,77.905,77.9812,7356.0
2023-08-15 12:30:00,81.84,81.86,81.66,81.67,15072.0,77.9907,78.0098,77.8192,77.8287,15072.0
2023-08-15 12:35:00,81.64,81.73,81.6,81.63,12597.0,77.8001,77.8859,77.762,77.7906,12597.0
2023-08-15 12:40:00,81.63,81.66,81.54,81.56,15015.0,77.7906,77.8192,77.7048,77.7239,15015.0
2023-08-15 12:45:00,81.57,81.61,81.42,81.56,55259.0,77.7334,77.7715,77.5905,77.7239,55259.0
2023-08-15 12:50:00,81.55,81.73,81.5,81.63,16782.0,77.7144,77.8859,77.6667,77.7906,16782.0
2023-08-15 12:55:00,81.65,81.74,81.61,81.65,12530.0,77.8097,77.8954,77.7715,77.8097,12530.0
2023-08-15 13:00:00,81.63,81.67,81.52,81.52,11659.0,77.7906,77.8287,77.6858,77.6858,11659.0
2023-08-15 13:05:00,81.54,81.56,81.49,81.55,7505.0,77.7048,77.7239,77.6572,77.7144,7505.0
2023-08-15 13:10:00,81.56,81.66,81.56,81.63,11541.0,77.7239,77.8192,77.7239,77.7906,11541.0
2023-08-15 13:15:00,81.64,81.85,81.64,81.83,17964.0,77.8001,78.0003,77.8001,77.9812,17964.0
2023-08-15 13:20:00,81.83,81.89,81.75,81.77,28657.0,77.9812,78.0384,77.905,77.924,28657.0
2023-08-15 13:25:00,81.77,81.89,81.71,81.8,18451.0,77.924,78.0384,77.8668,77.9526,18451.0
2023-08-15 13:30:00,81.8,81.85,81.63,81.67,18658.0,77.9526,78.0003,77.7906,77.8287,18658.0
2023-08-15 13:35:00,81.68,81.71,81.57,81.59,22412.0,77.8383,77.8668,77.7334,77.7525,22412.0
2023-08-15 13:40:00,81.58,81.59,81.46,81.53,15492.0,77.743,77.7525,77.6286,77.6953,15492.0
2023-08-15 13:45:00,81.52,81.58,81.49,81.54,13532.0,77.6858,77.743,77.6572,77.7048,13532.0
2023-08-15 13:50:00,81.56,81.59,81.48,81.54,9182.0,77.7239,77.7525,77.6477,77.7048,9182.0
2023-08-15 13:55:00,81.52,81.57,81.49,81.55,10874.0,77.6858,77.7334,77.6572,77.7144,10874.0
2023-08-15 14:00:00,81.55,81.6,81.52,81.56,8161.0,77.7144,77.762,77.6858,77.7239,8161.0
2023-08-15 14:05:00,81.55,81.62,81.52,81.58,12651.0,77.7144,77.7811,77.6858,77.743,12651.0
2023-08-15 14:10:00,81.57,81.6,81.51,81.54,13141.0,77.7334,77.762,77.6762,77.7048,13141.0
2023-08-15 14:15:00,81.5,81.53,81.45,81.47,12083.0,77.6667,77.6953,77.6191,77.6381,12083.0
2023-08-15 14:20:00,81.47,81.5,81.37,81.4,20854.0,77.6381,77.6667,77.5428,77.5714,20854.0
2023-08-15 14:25:00,81.39,81.5,81.35,81.45,24720.0,77.5619,77.6667,77.5238,77.6191,24720.0
2023-08-15 14:30:00,81.46,81.58,81.43,81.57,12854.0,77.6286,77.743,77.6,77.7334,12854.0
2023-08-15 14:35:00,81.58,81.62,81.53,81.59,12243.0,77.743,77.7811,77.6953,77.7525,12243.0
2023-08-15 14:40:00,81.58,81.65,81.56,81.61,11196.0,77.743,77.8097,77.7239,77.7715,11196.0
2023-08-15 14:45:00,81.61,81.65,81.55,81.58,19251.0,77.7715,77.8097,77.7144,77.743,19251.0
2023-08-15 14:50:00,81.58,81.6,81.54,81.58,14610.0,77.743,77.762,77.7048,77.743,14610.0
2023-08-15 14:55:00,81.58,81.6,81.51,81.6,13979.0,77.743,77.762,77.6762,77.762,13979.0
2023-08-15 15:00:00,81.6,81.63,81.53,81.56,13470.0,77.762,77.7906,77.6953,77.7239,13470.0
2023-08-15 15:05:00,81.55,81.56,81.43,81.46,25134.0,77.7144,77.7239,77.6,77.6286,25134.0
2023-08-15 15:10:00,81.47,81.57,81.4,81.43,23712.0,77.6381,77.7334,77.5714,77.6,23712.0
2023-08-15 15:15:00,81.43,81.51,81.41,81.47,19192.0,77.6,77.6762,77.581,77.6381,19192.0
2023-08-15 15:20:00,81.46,81.47,81.28,81.3,34503.0,77.6286,77.6381,77.4571,77.4761,34503.0
2023-08-15 15:25:00,81.3,81.31,81.06,81.06,39050.0,77.4761,77.4857,77.2474,77.2474,39050.0
2023-08-15 15:30:00,81.06,81.19,81.02,81.13,36211.0,77.2474,77.3713,77.2093,77.3141,36211.0
2023-08-15 15:35:00,81.12,81.15,80.92,80.93,43638.0,77.3046,77.3332,77.114,77.1235,43638.0
2023-08-15 15:40:00,80.92,81.04,80.91,80.91,49978.0,77.114,77.2284,77.1045,77.1045,49978.0
2023-08-15 15:45:00,80.9,80.99,80.88,80.91,44188.0,77.0949,77.1807,77.0759,77.1045,44188.0
2023-08-15 15:50:00,80.92,81.07,80.88,80.96,129910.0,77.114,77.2569,77.0759,77.1521,129910.0
2023-08-15 15:55:00,80.97,81.01,80.83,80.88,285752.0,77.1616,77.1998,77.0282,77.0759,285752.0
2023-08-16 09:30:00,80.48,80.61,80.16,80.54,91421.0,76.6947,76.8186,76.3897,76.7519,91421.0
2023-08-16 09:35:00,80.56,80.84,80.42,80.78,31151.0,76.7709,77.0378,76.6375,76.9806,31151.0
2023-08-16 09:40:00,80.76,80.81,80.39,80.44,24604.0,76.9615,77.0092,76.6089,76.6566,24604.0
2023-08-16 09:45:00,80.46,80.92,80.29,80.92,64191.0,76.6756,77.114,76.5136,77.114,64191.0
2023-08-16 09:50:00,80.85,80.93,80.6,80.61,22713.0,77.0473,77.1235,76.809,76.8186,22713.0
2023-08-16 09:55:00,80.56,80.8,80.52,80.73,18989.0,76.7709,76.9996,76.7328,76.9329,18989.0
2023-08-16 10:00:00,80.72,80.75,80.25,80.34,14453.0,76.9234,76.952,76.4755,76.5613,14453.0
2023-08-16 10:05:00,80.38,80.66,80.32,80.58,10091.0,76.5994,76.8662,76.5422,76.79,10091.0
2023-08-16 10:10:00,80.58,80.77,80.46,80.55,18642.0,76.79,76.9711,76.6756,76.7614,18642.0
2023-08-16 10:15:00,80.54,80.72,80.49,80.69,12311.0,76.7519,76.9234,76.7042,76.8948,12311.0
2023-08-16 10:20:00,80.69,80.7,80.4,80.43,14793.0,76.8948,76.9043,76.6185,76.647,14793.0
2023-08-16 10:25:00,80.43,80.48,80.34,80.43,11518.0,76.647,76.6947,76.5613,76.647,11518.0
2023-08-16 10:30:00,80.4,80.59,80.4,80.5,12793.0,76.6185,76.7995,76.6185,76.7138,12793.0
2023-08-16 10:35:00,80.52,80.65,80.5,80.61,11599.0,76.7328,76.8567,76.7138,76.8186,11599.0
2023-08-16 10:40:00,80.58,80.73,80.55,80.7,11576.0,76.79,76.9329,76.7614,76.9043,11576.0
2023-08-16 10:45:00,80.69,80.7,80.51,80.54,11337.0,76.8948,76.9043,76.7233,76.7519,11337.0
2023-08-16 10:50:00,80.52,80.76,80.52,80.74,7339.0,76.7328,76.9615,76.7328,76.9425,7339.0
2023-08-16 10:55:00,80.72,80.77,80.62,80.74,12126.0,76.9234,76.9711,76.8281,76.9425,12126.0
2023-08-16 11:00:00,80.74,80.89,80.62,80.89,12298.0,76.9425,77.0854,76.8281,77.0854,12298.0
2023-08-16 11:05:00,80.94,80.96,80.75,80.84,9815.0,77.1331,77.1521,76.952,77.0378,9815.0
2023-08-16 11:10:00,80.85,80.85,80.72,80.84,12401.0,77.0473,77.0473,76.9234,77.0378,12401.0
2023-08-16 11:15:00,80.84,80.93,80.75,80.77,10576.0,77.0378,77.1235,76.952,76.9711,10576.0
2023-08-16 11:20:00,80.79,80.88,80.77,80.83,10585.0,76.9901,77.0759,76.9711,77.0282,10585.0
2023-08-16 11:25:00,80.81,80.81,80.61,80.65,8027.0,77.0092,77.0092,76.8186,76.8567,8027.0
2023-08-16 11:30:00,80.65,80.68,80.57,80.59,20494.0,76.8567,76.8853,76.7805,76.7995,20494.0
2023-08-16 11:35:00,80.58,80.71,80.54,80.55,12393.0,76.79,76.9139,76.7519,76.7614,12393.0
2023-08-16 11:40:00,80.52,80.7,80.52,80.57,45321.0,76.7328,76.9043,76.7328,76.7805,45321.0
2023-08-16 11:45:00,80.58,80.62,80.34,80.34,13586.0,76.79,76.8281,76.5613,76.5613,13586.0
2023-08-16 11:50:00,80.33,80.43,80.29,80.4,25270.0,76.5517,76.647,76.5136,76.6185,25270.0
2023-08-16 11:55:00,80.41,80.43,80.25,80.3,36673.0,76.628,76.647,76.4755,76.5232,36673.0
2023-08-16 12:00:00,80.3,80.5,80.27,80.34,16585.0,76.5232,76.7138,76.4946,76.5613,16585.0
2023-08-16 12:05:00,80.33,80.37,80.25,80.28,8318.0,76.5517,76.5899,76.4755,76.5041,8318.0
2023-08-16 12:10:00,80.27,80.27,80.07,80.11,35136.0,76.4946,76.4946,76.304,76.3421,35136.0
2023-08-16 12:15:00,80.13,80.17,80.05,80.12,14002.0,76.3612,76.3993,76.2849,76.3516,14002.0
2023-08-16 12:20:00,80.12,80.15,80.05,80.11,12826.0,76.3516,76.3802,76.2849,76.3421,12826.0
2023-08-16 12:25:00,80.12,80.14,80.01,80.11,30334.0,76.3516,76.3707,76.2468,76.3421,30334.0
2023-08-16 12:30:00,80.12,80.18,80.09,80.14,11026.0,76.3516,76.4088,76.323,76.3707,11026.0
2023-08-16 12:35:00,80.14,80.27,80.13,80.27,12748.0,76.3707,76.4946,76.3612,76.4946,12748.0
2023-08-16 12:40:00,80.24,80.31,80.2,80.2,13905.0,76.466,76.5327,76.4279,76.4279,13905.0
2023-08-16 12:45:00,80.21,80.22,80.09,80.15,13284.0,76.4374,76.4469,76.323,76.3802,13284.0
2023-08-16 12:50:00,80.15,80.19,80.08,80.12,14081.0,76.3802,76.4183,76.3135,76.3516,14081.0
2023-08-16 12:55:00,80.12,80.15,80.02,80.12,20834.0,76.3516,76.3802,76.2563,76.3516,20834.0
2023-08-16 13:00:00,80.12,80.24,80.12,80.22,31490.0,76.3516,76.466,76.3516,76.4469,31490.0
2023-08-16 13:05:00,80.2,80.25,80.08,80.12,41940.0,76.4279,76.4755,76.3135,76.3516,41940.0
2023-08-16 13:10:00,80.14,80.15,80.05,80.09,9221.0,76.3707,76.3802,76.2849,76.323,9221.0
2023-08-16 13:15:00,80.08,80.18,80.07,80.09,9352.0,76.3135,76.4088,76.304,76.323,9352.0
2023-08-16 13:20:00,80.1,80.15,80.07,80.11,7559.0,76.3326,76.3802,76.304,76.3421,7559.0
2023-08-16 13:25:00,80.1,80.15,80.08,80.12,10693.0,76.3326,76.3802,76.3135,76.3516,10693.0
2023-08-16 13:30:00,80.1,80.2,80.08,80.14,9900.0,76.3326,76.4279,76.3135,76.3707,9900.0
2023-08-16 13:35:00,80.13,80.17,80.09,80.17,7820.0,76.3612,76.3993,76.323,76.3993,7820.0
2023-08-16 13:40:00,80.16,80.35,80.15,80.26,10323.0,76.3897,76.5708,76.3802,76.485,10323.0
2023-08-16 13:45:00,80.26,80.43,80.19,80.41,12122.0,76.485,76.647,76.4183,76.628,12122.0
2023-08-16 13:50:00,80.43,80.46,80.35,80.38,17033.0,76.647,76.6756,76.5708,76.5994,17033.0
2023-08-16 13:55:00,80.35,80.41,80.33,80.34,7137.0,76.5708,76.628,76.5517,76.5613,7137.0
2023-08-16 14:00:00,80.31,80.33,80.04,80.16,22697.0,76.5327,76.5517,76.2754,76.3897,22697.0
2023-08-16 14:05:00,80.17,80.22,80.11,80.16,11053.0,76.3993,76.4469,76.3421,76.3897,11053.0
2023-08-16 14:10:00,80.17,80.17,79.98,80.11,36083.0,76.3993,76.3993,76.2182,76.3421,36083.0
2023-08-16 14:15:00,80.1,80.33,80.1,80.33,10219.0,76.3326,76.5517,76.3326,76.5517,10219.0
2023-08-16 14:20:00,80.33,80.54,80.29,80.47,12914.0,76.5517,76.7519,76.5136,76.6852,12914.0
2023-08-16 14:25:00,80.48,80.5,80.34,80.49,25489.0,76.6947,76.7138,76.5613,76.7042,25489.0
2023-08-16 14:30:00,80.48,80.63,80.43,80.5,9664.0,76.6947,76.8376,76.647,76.7138,9664.0
2023-08-16 14:35:00,80.51,80.55,80.43,80.49,9385.0,76.7233,76.7614,76.647,76.7042,9385.0
2023-08-16 14:40:00,80.47,80.5,80.32,80.43,12870.0,76.6852,76.7138,76.5422,76.647,12870.0
2023-08-16 14:45:00,80.43,80.48,80.19,80.2,14352.0,76.647,76.6947,76.4183,76.4279,14352.0
2023-08-16 14:50:00,80.18,80.19,80.08,80.11,13951.0,76.4088,76.4183,76.3135,76.3421,13951.0
2023-08-16 14:55:00,80.11,80.2,80.08,80.15,15552.0,76.3421,76.4279,76.3135,76.3802,15552.0
2023-08-16 15:00:00,80.14,80.14,80.0,80.0,23657.0,76.3707,76.3707,76.2373,76.2373,23657.0
2023-08-16 15:05:00,79.98,79.99,79.83,79.92,22660.0,76.2182,76.2277,76.0753,76.161,22660.0
2023-08-16 15:10:00,79.92,79.97,79.71,79.86,50603.0,76.161,76.2087,75.9609,76.1039,50603.0
2023-08-16 15:15:00,79.81,79.83,79.62,79.71,36992.0,76.0562,76.0753,75.8751,75.9609,36992.0
2023-08-16 15:20:00,79.71,79.81,79.63,79.72,29955.0,75.9609,76.0562,75.8847,75.9704,29955.0
2023-08-16 15:25:00,79.72,79.86,79.68,79.84,32545.0,75.9704,76.1039,75.9323,76.0848,32545.0
2023-08-16 15:30:00,79.85,79.95,79.79,79.91,33007.0,76.0943,76.1896,76.0371,76.1515,33007.0
2023-08-16 15:35:00,79.9,79.99,79.77,79.85,55407.0,76.142,76.2277,76.0181,76.0943,55407.0
2023-08-16 15:40:00,79.84,79.9,79.72,79.86,42046.0,76.0848,76.142,75.9704,76.1039,42046.0
2023-08-16 15:45:00,79.86,79.88,79.73,79.81,44915.0,76.1039,76.1229,75.98,76.0562,44915.0
2023-08-16 15:50:00,79.8,79.96,79.68,79.79,115315.0,76.0467,76.1992,75.9323,76.0371,115315.0
2023-08-16 15:55:00,79.79,79.88,79.67,79.74,329973.0,76.0371,76.1229,75.9228,75.9895,329973.0
2023-08-17 09:30:00,79.97,79.97,79.32,79.74,92387.0,76.2087,76.2087,75.5893,75.9895,92387.0
2023-08-17 09:35:00,79.73,79.8,79.58,79.8,26499.0,75.98,76.0467,75.837,76.0467,26499.0
2023-08-17 09:40:00,79.75,79.92,79.46,79.48,24579.0,75.999,76.161,75.7227,75.7417,24579.0
2023-08-17 09:45:00,79.5,79.67,79.46,79.62,33218.0,75.7608,75.9228,75.7227,75.8751,33218.0
2023-08-17 09:50:00,79.65,79.73,79.37,79.57,23087.0,75.9037,75.98,75.6369,75.8275,23087.0
2023-08-17 09:55:00,79.57,79.69,79.42,79.5,25757.0,75.8275,75.9419,75.6845,75.7608,25757.0
2023-08-17 10:00:00,79.48,79.57,79.33,79.37,38711.0,75.7417,75.8275,75.5988,75.6369,38711.0
2023-08-17 10:05:00,79.39,79.46,79.28,79.38,21120.0,75.656,75.7227,75.5511,75.6464,21120.0
2023-08-17 10:10:00,79.4,79.4,79.07,79.2,41679.0,75.6655,75.6655,75.351,75.4749,41679.0
2023-08-17 10:15:00,79.21,79.41,79.04,79.09,18212.0,75.4844,75.675,75.3224,75.3701,18212.0
2023-08-17 10:20:00,79.04,79.24,79.04,79.09,13008.0,75.3224,75.513,75.3224,75.3701,13008.0
2023-08-17 10:25:00,79.06,79.1,78.9,78.92,19721.0,75.3415,75.3796,75.189,75.2081,19721.0
2023-08-17 10:30:00,78.93,79.07,78.92,78.95,20647.0,75.2176,75.351,75.2081,75.2367,20647.0
2023-08-17 10:35:00,78.97,79.07,78.89,79.06,16522.0,75.2557,75.351,75.1795,75.3415,16522.0
2023-08-17 10:40:00,79.04,79.04,78.84,78.89,26912.0,75.3224,75.3224,75.1318,75.1795,26912.0
2023-08-17 10:45:00,78.9,79.16,78.89,79.16,23620.0,75.189,75.4368,75.1795,75.4368,23620.0
2023-08-17 10:50:00,79.16,79.35,79.16,79.29,14741.0,75.4368,75.6178,75.4368,75.5607,14741.0
2023-08-17 10:55:00,79.29,79.39,79.21,79.23,18419.0,75.5607,75.656,75.4844,75.5035,18419.0
2023-08-17 11:00:00,79.22,79.24,78.99,79.05,21261.0,75.494,75.513,75.2748,75.332,21261.0
2023-08-17 11:05:00,79.04,79.16,79.02,79.08,28210.0,75.3224,75.4368,75.3034,75.3605,28210.0
2023-08-17 11:10:00,79.09,79.19,79.02,79.04,21228.0,75.3701,75.4654,75.3034,75.3224,21228.0
2023-08-17 11:15:00,79.03,79.19,78.97,79.05,18448.0,75.3129,75.4654,75.2557,75.332,18448.0
2023-08-17 11:20:00,79.06,79.17,79.04,79.16,15394.0,75.3415,75.4463,75.3224,75.4368,15394.0
2023-08-17 11:25:00,79.16,79.19,79.04,79.06,12195.0,75.4368,75.4654,75.3224,75.3415,12195.0
2023-08-17 11:30:00,79.05,79.1,78.98,79.07,16452.0,75.332,75.3796,75.2652,75.351,16452.0
2023-08-17 11:35:00,79.07,79.24,78.97,79.14,18629.0,75.351,75.513,75.2557,75.4177,18629.0
2023-08-17 11:40:00,79.12,79.22,79.1,79.11,8950.0,75.3987,75.494,75.3796,75.3891,8950.0
2023-08-17 11:45:00,79.09,79.2,79.07,79.1,10285.0,75.3701,75.4749,75.351,75.3796,10285.0
2023-08-17 11:50:00,79.1,79.32,79.09,79.19,12473.0,75.3796,75.5893,75.3701,75.4654,12473.0
2023-08-17 11:55:00,79.19,79.46,79.18,79.45,13777.0,75.4654,75.7227,75.4558,75.7131,13777.0
2023-08-17 12:00:00,79.44,79.44,79.29,79.33,12105.0,75.7036,75.7036,75.5607,75.5988,12105.0
2023-08-17 12:05:00,79.32,79.33,79.25,79.31,15037.0,75.5893,75.5988,75.5225,75.5797,15037.0
2023-08-17 12:10:00,79.33,79.45,79.31,79.4,14830.0,75.5988,75.7131,75.5797,75.6655,14830.0
2023-08-17 12:15:00,79.4,79.43,79.32,79.35,11929.0,75.6655,75.6941,75.5893,75.6178,11929.0
2023-08-17 12:20:00,79.34,79.59,79.31,79.58,19540.0,75.6083,75.8466,75.5797,75.837,19540.0
2023-08-17 12:25:00,79.58,79.71,79.53,79.68,18719.0,75.837,75.9609,75.7894,75.9323,18719.0
2023-08-17 12:30:00,79.69,79.71,79.61,79.64,21609.0,75.9419,75.9609,75.8656,75.8942,21609.0
2023-08-17 12:35:00,79.63,79.63,79.51,79.52,11946.0,75.8847,75.8847,75.7703,75.7798,11946.0
2023-08-17 12:40:00,79.51,79.59,79.48,79.5,15525.0,75.7703,75.8466,75.7417,75.7608,15525.0
2023-08-17 12:45:00,79.5,79.53,79.44,79.52,13157.0,75.7608,75.7894,75.7036,75.7798,13157.0
2023-08-17 12:50:00,79.53,79.72,79.51,79.71,19961.0,75.7894,75.9704,75.7703,75.9609,19961.0
2023-08-17 12:55:00,79.71,79.77,79.65,79.75,23324.0,75.9609,76.0181,75.9037,75.999,23324.0
2023-08-17 13:00:00,79.78,79.78,79.63,79.7,16221.0,76.0276,76.0276,75.8847,75.9514,16221.0
2023-08-17 13:05:00,79.67,79.77,79.65,79.72,12808.0,75.9228,76.0181,75.9037,75.9704,12808.0
2023-08-17 13:10:00,79.67,79.75,79.65,79.68,17040.0,75.9228,75.999,75.9037,75.9323,17040.0
2023-08-17 13:15:00,79.72,79.75,79.59,79.64,15942.0,75.9704,75.999,75.8466,75.8942,15942.0
2023-08-17 13:20:00,79.62,79.62,79.49,79.5,14527.0,75.8751,75.8751,75.7513,75.7608,14527.0
2023-08-17 13:25:00,79.5,79.57,79.45,79.48,13090.0,75.7608,75.8275,75.7131,75.7417,13090.0
2023-08-17 13:30:00,79.46,79.54,79.39,79.46,36714.0,75.7227,75.7989,75.656,75.7227,36714.0
2023-08-17 13:35:00,79.46,79.58,79.44,79.49,13614.0,75.7227,75.837,75.7036,75.7513,13614.0
2023-08-17 13:40:00,79.5,79.54,79.29,79.41,15542.0,75.7608,75.7989,75.5607,75.675,15542.0
2023-08-17 13:45:00,79.42,79.54,79.4,79.49,28571.0,75.6845,75.7989,75.6655,75.7513,28571.0
2023-08-17 13:50:00,79.51,79.63,79.49,79.63,32049.0,75.7703,75.8847,75.7513,75.8847,32049.0
2023-08-17 13:55:00,79.62,79.62,79.46,79.53,26688.0,75.8751,75.8751,75.7227,75.7894,26688.0
2023-08-17 14:00:00,79.52,79.53,79.38,79.39,12882.0,75.7798,75.7894,75.6464,75.656,12882.0
2023-08-17 14:05:00,79.36,79.44,79.31,79.43,15058.0,75.6274,75.7036,75.5797,75.6941,15058.0
2023-08-17 14:10:00,79.41,79.44,79.36,79.4,12936.0,75.675,75.7036,75.6274,75.6655,12936.0
2023-08-17 14:15:00,79.39,79.4,79.28,79.37,17488.0,75.656,75.6655,75.5511,75.6369,17488.0
2023-08-17 14:20:00,79.36,79.43,79.32,79.43,19551.0,75.6274,75.6941,75.5893,75.6941,19551.0
2023-08-17 14:25:00,79.44,79.51,79.42,79.46,15527.0,75.7036,75.7703,75.6845,75.7227,15527.0
2023-08-17 14:30:00,79.47,79.47,79.33,79.39,20647.0,75.7322,75.7322,75.5988,75.656,20647.0
2023-08-17 14:35:00,79.38,79.38,79.25,79.31,13255.0,75.6464,75.6464,75.5225,75.5797,13255.0
2023-08-17 14:40:00,79.3,79.32,79.19,79.19,11651.0,75.5702,75.5893,75.4654,75.4654,11651.0
2023-08-17 14:45:00,79.18,79.21,79.05,79.11,19288.0,75.4558,75.4844,75.332,75.3891,19288.0
2023-08-17 14:50:00,79.12,79.21,79.09,79.14,23476.0,75.3987,75.4844,75.3701,75.4177,23476.0
2023-08-17 14:55:00,79.14,79.21,79.05,79.15,37508.0,75.4177,75.4844,75.332,75.4272,37508.0
2023-08-17 15:00:00,79.13,79.26,79.06,79.14,28406.0,75.4082,75.5321,75.3415,75.4177,28406.0
2023-08-17 15:05:00,79.15,79.24,79.0,79.01,45114.0,75.4272,75.513,75.2843,75.2938,45114.0
2023-08-17 15:10:00,79.01,79.01,78.89,78.94,22750.0,75.2938,75.2938,75.1795,75.2271,22750.0
2023-08-17 15:15:00,78.95,79.08,78.84,79.06,38690.0,75.2367,75.3605,75.1318,75.3415,38690.0
2023-08-17 15:20:00,79.06,79.09,78.96,79.08,51555.0,75.3415,75.3701,75.2462,75.3605,51555.0
2023-08-17 15:25:00,79.07,79.36,79.07,79.34,34900.0,75.351,75.6274,75.351,75.6083,34900.0
2023-08-17 15:30:00,79.36,79.37,79.08,79.15,24131.0,75.6274,75.6369,75.3605,75.4272,24131.0
2023-08-17 15:35:00,79.15,79.32,79.11,79.28,23554.0,75.4272,75.5893,75.3891,75.5511,23554.0
2023-08-17 15:40:00,79.28,79.38,79.28,79.31,57146.0,75.5511,75.6464,75.5511,75.5797,57146.0
2023-08-17 15:45:00,79.3,79.38,79.19,79.21,46436.0,75.5702,75.6464,75.4654,75.4844,46436.0
2023-08-17 15:50:00,79.26,79.3,79.08,79.24,66054.0,75.5321,75.5702,75.3605,75.513,66054.0
2023-08-17 15:55:00,79.22,79.29,79.08,79.09,201712.0,75.494,75.5607,75.3605,75.3701,201712.0
2023-08-18 09:30:00,78.39,78.39,77.59,77.9,166011.0,74.703,74.703,73.9406,74.236,166011.0
2023-08-18 09:35:00,77.9,78.25,77.7,78.17,122764.0,74.236,74.5696,74.0454,74.4933,122764.0
2023-08-18 09:40:00,78.17,78.5,78.09,78.44,44566.0,74.4933,74.8078,74.4171,74.7506,44566.0
2023-08-18 09:45:00,78.42,79.0,78.32,79.0,23335.0,74.7316,75.2843,74.6363,75.2843,23335.0
2023-08-18 09:50:00,79.05,79.16,78.72,78.86,50949.0,75.332,75.4368,75.0175,75.1509,50949.0
2023-08-18 09:55:00,78.84,78.88,78.62,78.66,16770.0,75.1318,75.1699,74.9222,74.9603,16770.0
2023-08-18 10:00:00,78.66,78.78,78.44,78.78,48814.0,74.9603,75.0747,74.7506,75.0747,48814.0
2023-08-18 10:05:00,78.77,78.8,78.62,78.7,14318.0,75.0651,75.0937,74.9222,74.9984,14318.0
2023-08-18 10:10:00,78.67,78.91,78.63,78.83,10468.0,74.9698,75.1985,74.9317,75.1223,10468.0
2023-08-18 10:15:00,78.82,78.96,78.59,78.92,24701.0,75.1128,75.2462,74.8936,75.2081,24701.0
2023-08-18 10:20:00,78.89,79.04,78.89,78.91,15054.0,75.1795,75.3224,75.1795,75.1985,15054.0
2023-08-18 10:25:00,78.92,79.03,78.92,78.97,19590.0,75.2081,75.3129,75.2081,75.2557,19590.0
2023-08-18 10:30:00,78.95,79.29,78.92,79.22,92437.0,75.2367,75.5607,75.2081,75.494,92437.0
2023-08-18 10:35:00,79.23,79.42,79.19,79.22,33216.0,75.5035,75.6845,75.4654,75.494,33216.0
2023-08-18 10:40:00,79.23,79.26,79.05,79.15,23857.0,75.5035,75.5321,75.332,75.4272,23857.0
2023-08-18 10:45:00,79.14,79.17,79.03,79.09,17294.0,75.4177,75.4463,75.3129,75.3701,17294.0
2023-08-18 10:50:00,79.11,79.12,78.86,78.94,31322.0,75.3891,75.3987,75.1509,75.2271,31322.0
2023-08-18 10:55:00,78.93,78.99,78.76,78.96,28129.0,75.2176,75.2748,75.0556,75.2462,28129.0
2023-08-18 11:00:00,78.99,79.15,78.95,79.02,22420.0,75.2748,75.4272,75.2367,75.3034,22420.0
2023-08-18 11:05:00,79.03,79.05,78.89,78.9,44676.0,75.3129,75.332,75.1795,75.189,44676.0
2023-08-18 11:10:00,78.92,79.04,78.8,78.86,17773.0,75.2081,75.3224,75.0937,75.1509,17773.0
2023-08-18 11:15:00,78.88,79.06,78.87,78.91,41916.0,75.1699,75.3415,75.1604,75.1985,41916.0
2023-08-18 11:20:00,78.9,79.01,78.83,78.92,14069.0,75.189,75.2938,75.1223,75.2081,14069.0
2023-08-18 11:25:00,78.95,78.95,78.76,78.8,11697.0,75.2367,75.2367,75.0556,75.0937,11697.0
2023-08-18 11:30:00,78.81,78.91,78.76,78.83,16409.0,75.1032,75.1985,75.0556,75.1223,16409.0
2023-08-18 11:35:00,78.82,78.98,78.81,78.81,9508.0,75.1128,75.2652,75.1032,75.1032,9508.0
2023-08-18 11:40:00,78.81,78.92,78.59,78.91,23140.0,75.1032,75.2081,74.8936,75.1985,23140.0
2023-08-18 11:45:00,78.89,78.93,78.79,78.8,9440.0,75.1795,75.2176,75.0842,75.0937,9440.0
2023-08-18 11:50:00,78.82,78.96,78.81,78.94,9000.0,75.1128,75.2462,75.1032,75.2271,9000.0
2023-08-18 11:55:00,78.97,79.14,78.96,79.09,11132.0,75.2557,75.4177,75.2462,75.3701,11132.0
2023-08-18 12:00:00,79.1,79.17,79.02,79.1,11638.0,75.3796,75.4463,75.3034,75.3796,11638.0
2023-08-18 12:05:00,79.08,79.13,79.01,79.04,12369.0,75.3605,75.4082,75.2938,75.3224,12369.0
2023-08-18 12:10:00,79.03,79.09,78.84,78.87,17026.0,75.3129,75.3701,75.1318,75.1604,17026.0
2023-08-18 12:15:00,78.88,78.93,78.81,78.87,17367.0,75.1699,75.2176,75.1032,75.1604,17367.0
2023-08-18 12:20:00,78.88,78.96,78.83,78.93,18746.0,75.1699,75.2462,75.1223,75.2176,18746.0
2023-08-18 12:25:00,78.95,78.97,78.81,78.83,20131.0,75.2367,75.2557,75.1032,75.1223,20131.0
2023-08-18 12:30:00,78.83,79.0,78.81,78.93,15226.0,75.1223,75.2843,75.1032,75.2176,15226.0
2023-08-18 12:35:00,78.94,79.06,78.86,79.06,8500.0,75.2271,75.3415,75.1509,75.3415,8500.0
2023-08-18 12:40:00,79.06,79.17,79.03,79.14,12150.0,75.3415,75.4463,75.3129,75.4177,12150.0
2023-08-18 12:45:00,79.12,79.24,79.09,79.16,14193.0,75.3987,75.513,75.3701,75.4368,14193.0
2023-08-18 12:50:00,79.14,79.21,79.13,79.17,6997.0,75.4177,75.4844,75.4082,75.4463,6997.0
2023-08-18 12:55:00,79.17,79.18,79.07,79.08,11173.0,75.4463,75.4558,75.351,75.3605,11173.0
2023-08-18 13:00:00,79.1,79.18,79.06,79.15,8887.0,75.3796,75.4558,75.3415,75.4272,8887.0
2023-08-18 13:05:00,79.13,79.2,78.93,79.0,23452.0,75.4082,75.4749,75.2176,75.2843,23452.0
2023-08-18 13:10:00,78.98,79.15,78.91,79.13,38532.0,75.2652,75.4272,75.1985,75.4082,38532.0
2023-08-18 13:15:00,79.15,79.16,79.05,79.06,7706.0,75.4272,75.4368,75.332,75.3415,7706.0
2023-08-18 13:20:00,79.04,79.09,78.91,78.92,22272.0,75.3224,75.3701,75.1985,75.2081,22272.0
2023-08-18 13:25:00,78.89,79.11,78.8,79.09,32667.0,75.1795,75.3891,75.0937,75.3701,32667.0
2023-08-18 13:30:00,79.12,79.14,79.02,79.11,12892.0,75.3987,75.4177,75.3034,75.3891,12892.0
2023-08-18 13:35:00,79.1,79.11,78.92,78.99,15644.0,75.3796,75.3891,75.2081,75.2748,15644.0
2023-08-18 13:40:00,78.98,79.12,78.96,79.07,12118.0,75.2652,75.3987,75.2462,75.351,12118.0
2023-08-18 13:45:00,79.06,79.15,79.03,79.1,11328.0,75.3415,75.4272,75.3129,75.3796,11328.0
2023-08-18 13:50:00,79.09,79.19,79.06,79.12,36081.0,75.3701,75.4654,75.3415,75.3987,36081.0
2023-08-18 13:55:00,79.13,79.18,79.06,79.17,14895.0,75.4082,75.4558,75.3415,75.4463,14895.0
2023-08-18 14:00:00,79.16,79.23,79.15,79.2,11725.0,75.4368,75.5035,75.4272,75.4749,11725.0
2023-08-18 14:05:00,79.21,79.25,79.17,79.2,10972.0,75.4844,75.5225,75.4463,75.4749,10972.0
2023-08-18 14:10:00,79.15,79.27,79.12,79.23,12276.0,75.4272,75.5416,75.3987,75.5035,12276.0
2023-08-18 14:15:00,79.22,79.34,79.17,79.25,13971.0,75.494,75.6083,75.4463,75.5225,13971.0
2023-08-18 14:20:00,79.25,79.38,79.24,79.32,12122.0,75.5225,75.6464,75.513,75.5893,12122.0
2023-08-18 14:25:00,79.32,79.41,79.22,79.39,21994.0,75.5893,75.675,75.494,75.656,21994.0
2023-08-18 14:30:00,79.4,79.55,79.39,79.49,18306.0,75.6655,75.8084,75.656,75.7513,18306.0
2023-08-18 14:35:00,79.5,79.62,79.46,79.59,15834.0,75.7608,75.8751,75.7227,75.8466,15834.0
2023-08-18 14:40:00,79.61,79.7,79.49,79.51,12488.0,75.8656,75.9514,75.7513,75.7703,12488.0
2023-08-18 14:45:00,79.52,79.63,79.48,79.62,17316.0,75.7798,75.8847,75.7417,75.8751,17316.0
2023-08-18 14:50:00,79.6,79.6,79.41,79.45,14247.0,75.8561,75.8561,75.675,75.7131,14247.0
2023-08-18 14:55:00,79.45,79.51,79.34,79.37,14543.0,75.7131,75.7703,75.6083,75.6369,14543.0
2023-08-18 15:00:00,79.36,79.4,79.27,79.38,19361.0,75.6274,75.6655,75.5416,75.6464,19361.0
2023-08-18 15:05:00,79.36,79.5,79.33,79.36,41557.0,75.6274,75.7608,75.5988,75.6274,41557.0
2023-08-18 15:10:00,79.34,79.38,79.18,79.22,17649.0,75.6083,75.6464,75.4558,75.494,17649.0
2023-08-18 15:15:00,79.21,79.29,79.18,79.27,17920.0,75.4844,75.5607,75.4558,75.5416,17920.0
2023-08-18 15:20:00,79.28,79.35,79.19,79.27,16528.0,75.5511,75.6178,75.4654,75.5416,16528.0
2023-08-18 15:25:00,79.27,79.33,79.25,79.28,16302.0,75.5416,75.5988,75.5225,75.5511,16302.0
2023-08-18 15:30:00,79.28,79.39,79.23,79.36,34615.0,75.5511,75.656,75.5035,75.6274,34615.0
2023-08-18 15:35:00,79.37,79.39,79.29,79.39,25342.0,75.6369,75.656,75.5607,75.656,25342.0
2023-08-18 15:40:00,79.41,79.59,79.38,79.58,43966.0,75.675,75.8466,75.6464,75.837,43966.0
2023-08-18 15:45:00,79.57,79.78,79.57,79.6,69323.0,75.8275,76.0276,75.8275,75.8561,69323.0
2023-08-18 15:50:00,79.61,79.62,79.44,79.45,105771.0,75.8656,75.8751,75.7036,75.7131,105771.0
2023-08-18 15:55:00,79.45,79.47,79.3,79.4,198665.0,75.7131,75.7322,75.5702,75.6655,198665.0
2023-08-21 09:30:00,79.75,80.07,79.6,79.89,62280.0,76.386,76.6925,76.2423,76.5201,62280.0
2023-08-21 09:35:00,79.93,79.94,79.54,79.83,11647.0,76.5584,76.568,76.1849,76.4626,11647.0
2023-08-21 09:40:00,79.85,80.0,79.65,79.69,29155.0,76.4818,76.6255,76.2902,76.3285,29155.0
2023-08-21 09:45:00,79.69,79.86,79.61,79.8,28527.0,76.3285,76.4914,76.2519,76.4339,28527.0
2023-08-21 09:50:00,79.8,79.84,79.69,79.78,23115.0,76.4339,76.4722,76.3285,76.4147,23115.0
2023-08-21 09:55:00,79.78,80.0,79.72,80.0,34059.0,76.4147,76.6255,76.3573,76.6255,34059.0
2023-08-21 10:00:00,80.0,80.02,79.78,79.91,31202.0,76.6255,76.6446,76.4147,76.5393,31202.0
2023-08-21 10:05:00,79.94,80.0,79.83,80.0,18358.0,76.568,76.6255,76.4626,76.6255,18358.0
2023-08-21 10:10:00,79.99,80.07,79.87,79.94,23756.0,76.6159,76.6925,76.5009,76.568,23756.0
2023-08-21 10:15:00,79.92,79.95,79.77,79.9,21157.0,76.5488,76.5776,76.4052,76.5297,21157.0
2023-08-21 10:20:00,79.9,80.01,79.75,79.85,59926.0,76.5297,76.635,76.386,76.4818,59926.0
2023-08-21 10:25:00,79.82,79.85,79.49,79.52,17218.0,76.4531,76.4818,76.137,76.1657,17218.0
2023-08-21 10:30:00,79.53,79.79,79.46,79.69,30646.0,76.1753,76.4243,76.1082,76.3285,30646.0
2023-08-21 10:35:00,79.69,79.73,79.53,79.67,27753.0,76.3285,76.3669,76.1753,76.3094,27753.0
2023-08-21 10:40:00,79.7,79.82,79.65,79.69,29073.0,76.3381,76.4531,76.2902,76.3285,29073.0
2023-08-21 10:45:00,79.68,79.82,79.65,79.75,15909.0,76.319,76.4531,76.2902,76.386,15909.0
2023-08-21 10:50:00,79.78,79.82,79.64,79.78,39469.0,76.4147,76.4531,76.2806,76.4147,39469.0
2023-08-21 10:55:00,79.75,79.76,79.48,79.51,16371.0,76.386,76.3956,76.1274,76.1561,16371.0
2023-08-21 11:00:00,79.5,79.52,79.38,79.4,23724.0,76.1466,76.1657,76.0316,76.0508,23724.0
2023-08-21 11:05:00,79.4,79.43,79.25,79.27,22306.0,76.0508,76.0795,75.9071,75.9263,22306.0
2023-08-21 11:10:00,79.29,79.31,79.08,79.16,14721.0,75.9454,75.9646,75.7443,75.8209,14721.0
2023-08-21 11:15:00,79.16,79.26,79.08,79.26,16985.0,75.8209,75.9167,75.7443,75.9167,16985.0
2023-08-21 11:20:00,79.27,79.39,79.26,79.35,10240.0,75.9263,76.0412,75.9167,76.0029,10240.0
2023-08-21 11:25:00,79.35,79.38,79.25,79.27,11210.0,76.0029,76.0316,75.9071,75.9263,11210.0
2023-08-21 11:30:00,79.26,79.35,79.24,79.26,15114.0,75.9167,76.0029,75.8975,75.9167,15114.0
2023-08-21 11:35:00,79.25,79.39,79.24,79.37,34977.0,75.9071,76.0412,75.8975,76.022,34977.0
2023-08-21 11:40:00,79.37,79.38,79.12,79.13,19577.0,76.022,76.0316,75.7826,75.7922,19577.0
2023-08-21 11:45:00,79.08,79.37,79.06,79.33,11459.0,75.7443,76.022,75.7251,75.9837,11459.0
2023-08-21 11:50:00,79.31,79.34,79.18,79.24,14680.0,75.9646,75.9933,75.8401,75.8975,14680.0
2023-08-21 11:55:00,79.24,79.3,79.11,79.18,15716.0,75.8975,75.955,75.773,75.8401,15716.0
2023-08-21 12:00:00,79.17,79.3,79.09,79.3,14737.0,75.8305,75.955,75.7538,75.955,14737.0
2023-08-21 12:05:00,79.29,79.38,79.19,79.21,17448.0,75.9454,76.0316,75.8496,75.8688,17448.0
2023-08-21 12:10:00,79.2,79.36,79.13,79.34,16475.0,75.8592,76.0125,75.7922,75.9933,16475.0
2023-08-21 12:15:00,79.35,79.5,79.33,79.46,14172.0,76.0029,76.1466,75.9837,76.1082,14172.0
2023-08-21 12:20:00,79.46,79.53,79.41,79.53,8261.0,76.1082,76.1753,76.0603,76.1753,8261.0
2023-08-21 12:25:00,79.54,79.66,79.52,79.64,11256.0,76.1849,76.2998,76.1657,76.2806,11256.0
2023-08-21 12:30:00,79.63,79.71,79.58,79.71,13125.0,76.2711,76.3477,76.2232,76.3477,13125.0
2023-08-21 12:35:00,79.69,79.79,79.6,79.71,11396.0,76.3285,76.4243,76.2423,76.3477,11396.0
2023-08-21 12:40:00,79.72,79.82,79.72,79.79,9410.0,76.3573,76.4531,76.3573,76.4243,9410.0
2023-08-21 12:45:00,79.8,79.8,79.7,79.74,8555.0,76.4339,76.4339,76.3381,76.3764,8555.0
2023-08-21 12:50:00,79.75,79.76,79.67,79.68,7279.0,76.386,76.3956,76.3094,76.319,7279.0
2023-08-21 12:55:00,79.66,79.8,79.65,79.76,10198.0,76.2998,76.4339,76.2902,76.3956,10198.0
2023-08-21 13:00:00,79.77,79.82,79.72,79.74,13474.0,76.4052,76.4531,76.3573,76.3764,13474.0
2023-08-21 13:05:00,79.73,79.96,79.73,79.96,13868.0,76.3669,76.5871,76.3669,76.5871,13868.0
2023-08-21 13:10:00,79.97,79.99,79.87,79.9,13156.0,76.5967,76.6159,76.5009,76.5297,13156.0
2023-08-21 13:15:00,79.91,80.05,79.91,80.04,12889.0,76.5393,76.6734,76.5393,76.6638,12889.0
2023-08-21 13:20:00,80.03,80.12,80.0,80.11,14718.0,76.6542,76.7404,76.6255,76.7308,14718.0
2023-08-21 13:25:00,80.13,80.22,80.11,80.15,12821.0,76.75,76.8362,76.7308,76.7691,12821.0
2023-08-21 13:30:00,80.14,80.25,80.1,80.19,15399.0,76.7596,76.8649,76.7212,76.8074,15399.0
2023-08-21 13:35:00,80.19,80.24,80.15,80.16,16471.0,76.8074,76.8553,76.7691,76.7787,16471.0
2023-08-21 13:40:00,80.16,80.3,80.16,80.28,37153.0,76.7787,76.9128,76.7787,76.8937,37153.0
2023-08-21 13:45:00,80.27,80.34,80.22,80.32,29455.0,76.8841,76.9511,76.8362,76.932,29455.0
2023-08-21 13:50:00,80.33,80.37,80.25,80.28,23332.0,76.9415,76.9799,76.8649,76.8937,23332.0
2023-08-21 13:55:00,80.27,80.34,80.26,80.33,18590.0,76.8841,76.9511,76.8745,76.9415,18590.0
2023-08-21 14:00:00,80.33,80.35,80.22,80.23,26024.0,76.9415,76.9607,76.8362,76.8458,26024.0
2023-08-21 14:05:00,80.23,80.34,80.18,80.33,24950.0,76.8458,76.9511,76.7979,76.9415,24950.0
2023-08-21 14:10:00,80.33,80.45,80.32,80.4,24874.0,76.9415,77.0565,76.932,77.0086,24874.0
2023-08-21 14:15:00,80.41,80.43,80.33,80.33,16944.0,77.0182,77.0373,76.9415,76.9415,16944.0
2023-08-21 14:20:00,80.34,80.38,80.29,80.32,33501.0,76.9511,76.9894,76.9032,76.932,33501.0
2023-08-21 14:25:00,80.33,80.36,80.25,80.33,19485.0,76.9415,76.9703,76.8649,76.9415,19485.0
2023-08-21 14:30:00,80.33,80.36,80.25,80.28,17097.0,76.9415,76.9703,76.8649,76.8937,17097.0
2023-08-21 14:35:00,80.29,80.38,80.28,80.36,22343.0,76.9032,76.9894,76.8937,76.9703,22343.0
2023-08-21 14:40:00,80.36,80.45,80.34,80.4,20675.0,76.9703,77.0565,76.9511,77.0086,20675.0
2023-08-21 14:45:00,80.39,80.46,80.28,80.45,37659.0,76.999,77.0661,76.8937,77.0565,37659.0
2023-08-21 14:50:00,80.46,80.48,80.39,80.46,19363.0,77.0661,77.0852,76.999,77.0661,19363.0
2023-08-21 14:55:00,80.47,80.52,80.45,80.52,19970.0,77.0756,77.1235,77.0565,77.1235,19970.0
2023-08-21 15:00:00,80.53,80.66,80.53,80.62,18868.0,77.1331,77.2576,77.1331,77.2193,18868.0
2023-08-21 15:05:00,80.64,80.7,80.6,80.62,33686.0,77.2385,77.2959,77.2002,77.2193,33686.0
2023-08-21 15:10:00,80.61,80.78,80.6,80.76,37514.0,77.2097,77.3726,77.2002,77.3534,37514.0
2023-08-21 15:15:00,80.77,80.81,80.73,80.75,28178.0,77.363,77.4013,77.3247,77.3438,28178.0
2023-08-21 15:20:00,80.75,80.77,80.63,80.64,37443.0,77.3438,77.363,77.2289,77.2385,37443.0
2023-08-21 15:25:00,80.64,80.66,80.59,80.62,34848.0,77.2385,77.2576,77.1906,77.2193,34848.0
2023-08-21 15:30:00,80.6,80.61,80.41,80.51,51217.0,77.2002,77.2097,77.0182,77.1139,51217.0
2023-08-21 15:35:00,80.54,80.66,80.5,80.65,36254.0,77.1427,77.2576,77.1044,77.248,36254.0
2023-08-21 15:40:00,80.66,80.71,80.61,80.64,59906.0,77.2576,77.3055,77.2097,77.2385,59906.0
2023-08-21 15:45:00,80.64,80.73,80.63,80.64,69386.0,77.2385,77.3247,77.2289,77.2385,69386.0
2023-08-21 15:50:00,80.63,80.78,80.61,80.69,115815.0,77.2289,77.3726,77.2097,77.2864,115815.0
2023-08-21 15:55:00,80.7,80.7,80.42,80.52,221170.0,77.2959,77.2959,77.0277,77.1235,221170.0
2023-08-22 09:30:00,81.57,81.86,81.28,81.43,65384.0,78.1292,78.407,77.8515,77.9951,65384.0
2023-08-22 09:35:00,81.37,81.42,80.96,81.04,37280.0,77.9377,77.9856,77.545,77.6216,37280.0
2023-08-22 09:40:00,81.08,81.12,80.94,81.09,24211.0,77.6599,77.6982,77.5258,77.6695,24211.0
2023-08-22 09:45:00,81.11,81.15,80.77,80.89,20138.0,77.6886,77.727,77.363,77.4779,20138.0
2023-08-22 09:50:00,80.9,80.98,80.67,80.67,18683.0,77.4875,77.5641,77.2672,77.2672,18683.0
2023-08-22 09:55:00,80.68,80.77,80.6,80.72,11000.0,77.2768,77.363,77.2002,77.3151,11000.0
2023-08-22 10:00:00,80.75,80.97,80.73,80.95,22285.0,77.3438,77.5545,77.3247,77.5354,22285.0
2023-08-22 10:05:00,80.98,81.01,80.79,80.84,13081.0,77.5641,77.5929,77.3821,77.43,13081.0
2023-08-22 10:10:00,80.75,81.01,80.75,80.91,11605.0,77.3438,77.5929,77.3438,77.4971,11605.0
2023-08-22 10:15:00,80.94,81.01,80.77,80.95,14988.0,77.5258,77.5929,77.363,77.5354,14988.0
2023-08-22 10:20:00,80.96,81.01,80.63,80.63,10452.0,77.545,77.5929,77.2289,77.2289,10452.0
2023-08-22 10:25:00,80.66,80.71,80.58,80.65,8515.0,77.2576,77.3055,77.181,77.248,8515.0
2023-08-22 10:30:00,80.65,80.66,80.38,80.43,9895.0,77.248,77.2576,76.9894,77.0373,9895.0
2023-08-22 10:35:00,80.44,80.65,80.41,80.64,10088.0,77.0469,77.248,77.0182,77.2385,10088.0
2023-08-22 10:40:00,80.67,80.7,80.52,80.62,10329.0,77.2672,77.2959,77.1235,77.2193,10329.0
2023-08-22 10:45:00,80.61,80.67,80.54,80.62,11537.0,77.2097,77.2672,77.1427,77.2193,11537.0
2023-08-22 10:50:00,80.62,80.82,80.61,80.82,12698.0,77.2193,77.4109,77.2097,77.4109,12698.0
2023-08-22 10:55:00,80.83,80.84,80.74,80.81,9624.0,77.4205,77.43,77.3342,77.4013,9624.0
2023-08-22 11:00:00,80.82,80.84,80.67,80.67,10877.0,77.4109,77.43,77.2672,77.2672,10877.0
2023-08-22 11:05:00,80.69,80.7,80.57,80.62,8613.0,77.2864,77.2959,77.1714,77.2193,8613.0
2023-08-22 11:10:00,80.63,80.79,80.54,80.57,15352.0,77.2289,77.3821,77.1427,77.1714,15352.0
2023-08-22 11:15:00,80.56,80.69,80.51,80.67,10105.0,77.1618,77.2864,77.1139,77.2672,10105.0
2023-08-22 11:20:00,80.68,80.74,80.66,80.69,8257.0,77.2768,77.3342,77.2576,77.2864,8257.0
2023-08-22 11:25:00,80.71,80.79,80.64,80.7,46814.0,77.3055,77.3821,77.2385,77.2959,46814.0
2023-08-22 11:30:00,80.69,80.77,80.63,80.76,12865.0,77.2864,77.363,77.2289,77.3534,12865.0
2023-08-22 11:35:00,80.77,80.77,80.56,80.57,14275.0,77.363,77.363,77.1618,77.1714,14275.0
2023-08-22 11:40:00,80.52,80.55,80.33,80.34,8106.0,77.1235,77.1523,76.9415,76.9511,8106.0
2023-08-22 11:45:00,80.33,80.41,80.3,80.41,10765.0,76.9415,77.0182,76.9128,77.0182,10765.0
2023-08-22 11:50:00,80.43,80.45,80.01,80.01,27739.0,77.0373,77.0565,76.635,76.635,27739.0
2023-08-22 11:55:00,80.01,80.18,80.01,80.16,15235.0,76.635,76.7979,76.635,76.7787,15235.0
2023-08-22 12:00:00,80.14,80.19,80.05,80.1,10478.0,76.7596,76.8074,76.6734,76.7212,10478.0
2023-08-22 12:05:00,80.12,80.19,80.04,80.04,12426.0,76.7404,76.8074,76.6638,76.6638,12426.0
2023-08-22 12:10:00,80.05,80.06,79.86,79.87,9533.0,76.6734,76.6829,76.4914,76.5009,9533.0
2023-08-22 12:15:00,79.87,79.9,79.77,79.84,9129.0,76.5009,76.5297,76.4052,76.4722,9129.0
2023-08-22 12:20:00,79.81,79.84,79.72,79.79,11192.0,76.4435,76.4722,76.3573,76.4243,11192.0
2023-08-22 12:25:00,79.76,79.82,79.72,79.8,10527.0,76.3956,76.4531,76.3573,76.4339,10527.0
2023-08-22 12:30:00,79.79,79.86,79.71,79.77,15876.0,76.4243,76.4914,76.3477,76.4052,15876.0
2023-08-22 12:35:00,79.77,79.95,79.76,79.92,7158.0,76.4052,76.5776,76.3956,76.5488,7158.0
2023-08-22 12:40:00,79.91,79.97,79.9,79.95,7678.0,76.5393,76.5967,76.5297,76.5776,7678.0
2023-08-22 12:45:00,79.95,80.01,79.9,79.97,9909.0,76.5776,76.635,76.5297,76.5967,9909.0
2023-08-22 12:50:00,79.98,80.18,79.98,80.17,7502.0,76.6063,76.7979,76.6063,76.7883,7502.0
2023-08-22 12:55:00,80.15,80.18,79.94,79.98,13669.0,76.7691,76.7979,76.568,76.6063,13669.0
2023-08-22 13:00:00,79.96,80.02,79.82,79.83,11530.0,76.5871,76.6446,76.4531,76.4626,11530.0
2023-08-22 13:05:00,79.8,80.02,79.74,79.96,13047.0,76.4339,76.6446,76.3764,76.5871,13047.0
2023-08-22 13:10:00,79.99,80.0,79.89,79.91,9314.0,76.6159,76.6255,76.5201,76.5393,9314.0
2023-08-22 13:15:00,79.89,79.89,79.78,79.81,12993.0,76.5201,76.5201,76.4147,76.4435,12993.0
2023-08-22 13:20:00,79.82,79.87,79.78,79.8,4758.0,76.4531,76.5009,76.4147,76.4339,4758.0
2023-08-22 13:25:00,79.83,79.89,79.79,79.88,4656.0,76.4626,76.5201,76.4243,76.5105,4656.0
2023-08-22 13:30:00,79.9,79.95,79.87,79.94,5022.0,76.5297,76.5776,76.5009,76.568,5022.0
2023-08-22 13:35:00,79.99,80.04,79.89,79.97,16710.0,76.6159,76.6638,76.5201,76.5967,16710.0
2023-08-22 13:40:00,79.99,80.01,79.92,79.97,9419.0,76.6159,76.635,76.5488,76.5967,9419.0
2023-08-22 13:45:00,79.95,80.01,79.84,79.84,9359.0,76.5776,76.635,76.4722,76.4722,9359.0
2023-08-22 13:50:00,79.85,79.87,79.8,79.82,6552.0,76.4818,76.5009,76.4339,76.4531,6552.0
2023-08-22 13:55:00,79.8,79.98,79.8,79.97,9994.0,76.4339,76.6063,76.4339,76.5967,9994.0
2023-08-22 14:00:00,79.96,79.96,79.74,79.76,24639.0,76.5871,76.5871,76.3764,76.3956,24639.0
2023-08-22 14:05:00,79.73,79.83,79.72,79.81,9859.0,76.3669,76.4626,76.3573,76.4435,9859.0
2023-08-22 14:10:00,79.81,79.85,79.71,79.73,10502.0,76.4435,76.4818,76.3477,76.3669,10502.0
2023-08-22 14:15:00,79.72,79.83,79.71,79.75,8425.0,76.3573,76.4626,76.3477,76.386,8425.0
2023-08-22 14:20:00,79.76,79.83,79.71,79.76,9406.0,76.3956,76.4626,76.3477,76.3956,9406.0
2023-08-22 14:25:00,79.77,79.98,79.73,79.97,11133.0,76.4052,76.6063,76.3669,76.5967,11133.0
2023-08-22 14:30:00,79.97,80.1,79.97,80.09,11614.0,76.5967,76.7212,76.5967,76.7117,11614.0
2023-08-22 14:35:00,80.11,80.15,80.06,80.13,11070.0,76.7308,76.7691,76.6829,76.75,11070.0
2023-08-22 14:40:00,80.13,80.13,79.94,79.98,14998.0,76.75,76.75,76.568,76.6063,14998.0
2023-08-22 14:45:00,79.99,80.02,79.91,80.0,12959.0,76.6159,76.6446,76.5393,76.6255,12959.0
2023-08-22 14:50:00,80.0,80.03,79.91,79.92,13968.0,76.6255,76.6542,76.5393,76.5488,13968.0
2023-08-22 14:55:00,79.91,80.02,79.9,80.0,9746.0,76.5393,76.6446,76.5297,76.6255,9746.0
2023-08-22 15:00:00,80.0,80.11,80.0,80.1,21781.0,76.6255,76.7308,76.6255,76.7212,21781.0
2023-08-22 15:05:00,80.13,80.29,80.13,80.26,14139.0,76.75,76.9032,76.75,76.8745,14139.0
2023-08-22 15:10:00,80.26,80.49,80.26,80.47,17481.0,76.8745,77.0948,76.8745,77.0756,17481.0
2023-08-22 15:15:00,80.47,80.52,80.43,80.45,12950.0,77.0756,77.1235,77.0373,77.0565,12950.0
2023-08-22 15:20:00,80.46,80.53,80.39,80.47,23607.0,77.0661,77.1331,76.999,77.0756,23607.0
2023-08-22 15:25:00,80.48,80.52,80.34,80.38,24141.0,77.0852,77.1235,76.9511,76.9894,24141.0
2023-08-22 15:30:00,80.4,80.43,80.25,80.28,35440.0,77.0086,77.0373,76.8649,76.8937,35440.0
2023-08-22 15:35:00,80.29,80.3,80.21,80.21,23177.0,76.9032,76.9128,76.8266,76.8266,23177.0
2023-08-22 15:40:00,80.22,80.22,80.12,80.15,36584.0,76.8362,76.8362,76.7404,76.7691,36584.0
2023-08-22 15:45:00,80.16,80.16,80.11,80.14,32035.0,76.7787,76.7787,76.7308,76.7596,32035.0
2023-08-22 15:50:00,80.13,80.3,80.13,80.24,84083.0,76.75,76.9128,76.75,76.8553,84083.0
2023-08-22 15:55:00,80.25,80.3,80.2,80.23,199710.0,76.8649,76.9128,76.817,76.8458,199710.0
2023-08-23 09:30:00,78.55,79.8,78.51,79.61,93856.0,75.2366,76.4339,75.1983,76.2519,93856.0
2023-08-23 09:35:00,79.62,79.73,79.31,79.31,40011.0,76.2615,76.3669,75.9646,75.9646,40011.0
2023-08-23 09:40:00,79.33,80.14,79.33,80.13,37571.0,75.9837,76.7596,75.9837,76.75,37571.0
2023-08-23 09:45:00,80.14,80.25,79.92,80.19,35509.0,76.7596,76.8649,76.5488,76.8074,35509.0
2023-08-23 09:50:00,80.17,80.34,79.89,79.99,29666.0,76.7883,76.9511,76.5201,76.6159,29666.0
2023-08-23 09:55:00,80.01,80.22,79.98,80.07,79340.0,76.635,76.8362,76.6063,76.6925,79340.0
2023-08-23 10:00:00,80.11,80.17,79.93,80.01,75921.0,76.7308,76.7883,76.5584,76.635,75921.0
2023-08-23 10:05:00,80.03,80.21,79.91,80.19,40383.0,76.6542,76.8266,76.5393,76.8074,40383.0
2023-08-23 10:10:00,80.19,80.45,80.13,80.44,28009.0,76.8074,77.0565,76.75,77.0469,28009.0
2023-08-23 10:15:00,80.41,80.41,80.21,80.34,18245.0,77.0182,77.0182,76.8266,76.9511,18245.0
2023-08-23 10:20:00,80.36,80.67,80.29,80.56,26072.0,76.9703,77.2672,76.9032,77.1618,26072.0
2023-08-23 10:25:00,80.53,80.62,80.42,80.44,68072.0,77.1331,77.2193,77.0277,77.0469,68072.0
2023-08-23 10:30:00,80.46,80.54,80.41,80.47,17684.0,77.0661,77.1427,77.0182,77.0756,17684.0
2023-08-23 10:35:00,80.49,80.7,80.41,80.53,31203.0,77.0948,77.2959,77.0182,77.1331,31203.0
2023-08-23 10:40:00,80.56,80.83,80.52,80.7,19884.0,77.1618,77.4205,77.1235,77.2959,19884.0
2023-08-23 10:45:00,80.7,80.71,80.47,80.51,69441.0,77.2959,77.3055,77.0756,77.1139,69441.0
2023-08-23 10:50:00,80.52,80.72,80.45,80.61,22840.0,77.1235,77.3151,77.0565,77.2097,22840.0
2023-08-23 10:55:00,80.62,80.74,80.58,80.65,22395.0,77.2193,77.3342,77.181,77.248,22395.0
2023-08-23 11:00:00,80.66,80.78,80.62,80.78,32015.0,77.2576,77.3726,77.2193,77.3726,32015.0
2023-08-23 11:05:00,80.8,80.95,80.79,80.86,29616.0,77.3917,77.5354,77.3821,77.4492,29616.0
2023-08-23 11:10:00,80.88,80.96,80.83,80.96,19972.0,77.4683,77.545,77.4205,77.545,19972.0
2023-08-23 11:15:00,80.94,80.94,80.85,80.88,28877.0,77.5258,77.5258,77.4396,77.4683,28877.0
2023-08-23 11:20:00,80.89,80.89,80.7,80.77,13401.0,77.4779,77.4779,77.2959,77.363,13401.0
2023-08-23 11:25:00,80.77,80.81,80.6,80.6,33895.0,77.363,77.4013,77.2002,77.2002,33895.0
2023-08-23 11:30:00,80.61,80.71,80.56,80.57,40116.0,77.2097,77.3055,77.1618,77.1714,40116.0
2023-08-23 11:35:00,80.57,80.72,80.54,80.7,36822.0,77.1714,77.3151,77.1427,77.2959,36822.0
2023-08-23 11:40:00,80.71,80.71,80.55,80.56,26668.0,77.3055,77.3055,77.1523,77.1618,26668.0
2023-08-23 11:45:00,80.56,80.81,80.56,80.73,23245.0,77.1618,77.4013,77.1618,77.3247,23245.0
2023-08-23 11:50:00,80.74,80.83,80.74,80.78,12105.0,77.3342,77.4205,77.3342,77.3726,12105.0
2023-08-23 11:55:00,80.79,80.83,80.73,80.73,19981.0,77.3821,77.4205,77.3247,77.3247,19981.0
2023-08-23 12:00:00,80.73,80.75,80.55,80.56,15773.0,77.3247,77.3438,77.1523,77.1618,15773.0
2023-08-23 12:05:00,80.58,80.59,80.44,80.53,51281.0,77.181,77.1906,77.0469,77.1331,51281.0
2023-08-23 12:10:00,80.54,80.68,80.5,80.6,16595.0,77.1427,77.2768,77.1044,77.2002,16595.0
2023-08-23 12:15:00,80.59,80.65,80.53,80.62,16705.0,77.1906,77.248,77.1331,77.2193,16705.0
2023-08-23 12:20:00,80.62,80.69,80.59,80.67,11310.0,77.2193,77.2864,77.1906,77.2672,11310.0
2023-08-23 12:25:00,80.69,80.83,80.68,80.77,9853.0,77.2864,77.4205,77.2768,77.363,9853.0
2023-08-23 12:30:00,80.8,80.86,80.73,80.83,8693.0,77.3917,77.4492,77.3247,77.4205,8693.0
2023-08-23 12:35:00,80.82,80.87,80.77,80.87,24765.0,77.4109,77.4588,77.363,77.4588,24765.0
2023-08-23 12:40:00,80.86,80.94,80.78,80.91,10313.0,77.4492,77.5258,77.3726,77.4971,10313.0
2023-08-23 12:45:00,80.92,81.03,80.91,81.03,10788.0,77.5067,77.612,77.4971,77.612,10788.0
2023-08-23 12:50:00,81.03,81.06,80.92,81.0,13378.0,77.612,77.6407,77.5067,77.5833,13378.0
2023-08-23 12:55:00,80.98,81.03,80.93,80.93,13576.0,77.5641,77.612,77.5162,77.5162,13576.0
2023-08-23 13:00:00,80.93,81.02,80.9,81.0,7047.0,77.5162,77.6024,77.4875,77.5833,7047.0
2023-08-23 13:05:00,81.03,81.07,81.0,81.01,12576.0,77.612,77.6503,77.5833,77.5929,12576.0
2023-08-23 13:10:00,81.03,81.03,80.96,80.97,8975.0,77.612,77.612,77.545,77.5545,8975.0
2023-08-23 13:15:00,80.98,81.12,80.97,81.1,14856.0,77.5641,77.6982,77.5545,77.6791,14856.0
2023-08-23 13:20:00,81.11,81.11,81.05,81.09,14437.0,77.6886,77.6886,77.6312,77.6695,14437.0
2023-08-23 13:25:00,81.09,81.22,81.08,81.19,15196.0,77.6695,77.794,77.6599,77.7653,15196.0
2023-08-23 13:30:00,81.2,81.28,81.09,81.11,23599.0,77.7748,77.8515,77.6695,77.6886,23599.0
2023-08-23 13:35:00,81.11,81.13,81.05,81.12,14210.0,77.6886,77.7078,77.6312,77.6982,14210.0
2023-08-23 13:40:00,81.12,81.15,81.08,81.13,12045.0,77.6982,77.727,77.6599,77.7078,12045.0
2023-08-23 13:45:00,81.13,81.29,81.11,81.29,18423.0,77.7078,77.861,77.6886,77.861,18423.0
2023-08-23 13:50:00,81.29,81.32,81.26,81.29,21388.0,77.861,77.8898,77.8323,77.861,21388.0
2023-08-23 13:55:00,81.31,81.35,81.3,81.3,12219.0,77.8802,77.9185,77.8706,77.8706,12219.0
2023-08-23 14:00:00,81.31,81.32,81.24,81.25,20189.0,77.8802,77.8898,77.8132,77.8227,20189.0
2023-08-23 14:05:00,81.24,81.29,81.23,81.27,31899.0,77.8132,77.861,77.8036,77.8419,31899.0
2023-08-23 14:10:00,81.28,81.38,81.25,81.35,66343.0,77.8515,77.9473,77.8227,77.9185,66343.0
2023-08-23 14:15:00,81.35,81.36,81.19,81.23,25286.0,77.9185,77.9281,77.7653,77.8036,25286.0
2023-08-23 14:20:00,81.23,81.24,81.13,81.21,12717.0,77.8036,77.8132,77.7078,77.7844,12717.0
2023-08-23 14:25:00,81.23,81.26,81.18,81.18,14721.0,77.8036,77.8323,77.7557,77.7557,14721.0
2023-08-23 14:30:00,81.18,81.18,81.07,81.11,18369.0,77.7557,77.7557,77.6503,77.6886,18369.0
2023-08-23 14:35:00,81.11,81.12,80.93,81.05,18503.0,77.6886,77.6982,77.5162,77.6312,18503.0
2023-08-23 14:40:00,81.04,81.1,81.01,81.04,21859.0,77.6216,77.6791,77.5929,77.6216,21859.0
2023-08-23 14:45:00,81.05,81.21,81.04,81.17,17480.0,77.6312,77.7844,77.6216,77.7461,17480.0
2023-08-23 14:50:00,81.17,81.17,81.08,81.17,30393.0,77.7461,77.7461,77.6599,77.7461,30393.0
2023-08-23 14:55:00,81.15,81.22,81.14,81.21,63357.0,77.727,77.794,77.7174,77.7844,63357.0
2023-08-23 15:00:00,81.19,81.33,81.11,81.31,27923.0,77.7653,77.8994,77.6886,77.8802,27923.0
2023-08-23 15:05:00,81.32,81.5,81.29,81.48,25570.0,77.8898,78.0622,77.861,78.043,25570.0
2023-08-23 15:10:00,81.46,81.5,81.41,81.43,24147.0,78.0239,78.0622,77.976,77.9951,24147.0
2023-08-23 15:15:00,81.41,81.46,81.35,81.39,93657.0,77.976,78.0239,77.9185,77.9568,93657.0
2023-08-23 15:20:00,81.38,81.38,81.27,81.28,103291.0,77.9473,77.9473,77.8419,77.8515,103291.0
2023-08-23 15:25:00,81.29,81.33,81.24,81.3,38307.0,77.861,77.8994,77.8132,77.8706,38307.0
2023-08-23 15:30:00,81.29,81.29,81.11,81.13,48708.0,77.861,77.861,77.6886,77.7078,48708.0
2023-08-23 15:35:00,81.13,81.19,81.01,81.02,59778.0,77.7078,77.7653,77.5929,77.6024,59778.0
2023-08-23 15:40:00,81.03,81.13,80.95,81.05,83043.0,77.612,77.7078,77.5354,77.6312,83043.0
2023-08-23 15:45:00,81.05,81.1,80.96,80.97,99068.0,77.6312,77.6791,77.545,77.5545,99068.0
2023-08-23 15:50:00,80.96,80.96,80.58,80.58,175543.0,77.545,77.545,77.181,77.181,175543.0
2023-08-23 15:55:00,80.59,80.66,80.47,80.59,422530.0,77.1906,77.2576,77.0756,77.1906,422530.0
2023-08-24 09:30:00,81.16,81.44,80.73,80.73,71515.0,77.7365,78.0047,77.3247,77.3247,71515.0
2023-08-24 09:35:00,80.74,81.03,80.63,80.85,33212.0,77.3342,77.612,77.2289,77.4396,33212.0
2023-08-24 09:40:00,80.91,80.92,80.6,80.7,17350.0,77.4971,77.5067,77.2002,77.2959,17350.0
2023-08-24 09:45:00,80.74,80.8,80.55,80.77,69749.0,77.3342,77.3917,77.1523,77.363,69749.0
2023-08-24 09:50:00,80.79,80.87,80.51,80.87,49503.0,77.3821,77.4588,77.1139,77.4588,49503.0
2023-08-24 09:55:00,80.84,80.92,80.73,80.79,15036.0,77.43,77.5067,77.3247,77.3821,15036.0
2023-08-24 10:00:00,80.82,80.91,80.6,80.7,14510.0,77.4109,77.4971,77.2002,77.2959,14510.0
2023-08-24 10:05:00,80.67,80.67,80.07,80.09,21400.0,77.2672,77.2672,76.6925,76.7117,21400.0
2023-08-24 10:10:00,80.08,80.16,79.97,80.03,12132.0,76.7021,76.7787,76.5967,76.6542,12132.0
2023-08-24 10:15:00,79.99,80.16,79.9,80.15,15217.0,76.6159,76.7787,76.5297,76.7691,15217.0
2023-08-24 10:20:00,80.15,80.25,80.04,80.06,20905.0,76.7691,76.8649,76.6638,76.6829,20905.0
2023-08-24 10:25:00,80.06,80.09,79.72,79.75,26448.0,76.6829,76.7117,76.3573,76.386,26448.0
2023-08-24 10:30:00,79.75,79.88,79.64,79.73,36360.0,76.386,76.5105,76.2806,76.3669,36360.0
2023-08-24 10:35:00,79.72,79.86,79.65,79.77,13134.0,76.3573,76.4914,76.2902,76.4052,13134.0
2023-08-24 10:40:00,79.75,79.81,79.43,79.45,24906.0,76.386,76.4435,76.0795,76.0987,24906.0
2023-08-24 10:45:00,79.45,79.45,79.35,79.38,31228.0,76.0987,76.0987,76.0029,76.0316,31228.0
2023-08-24 10:50:00,79.38,79.51,79.34,79.44,37114.0,76.0316,76.1561,75.9933,76.0891,37114.0
2023-08-24 10:55:00,79.44,79.51,79.16,79.19,33649.0,76.0891,76.1561,75.8209,75.8496,33649.0
2023-08-24 11:00:00,79.17,79.17,78.96,79.02,52810.0,75.8305,75.8305,75.6293,75.6868,52810.0
2023-08-24 11:05:00,79.03,79.05,78.79,78.9,25665.0,75.6964,75.7155,75.4665,75.5719,25665.0
2023-08-24 11:10:00,78.89,78.96,78.67,78.77,24104.0,75.5623,75.6293,75.3516,75.4473,24104.0
2023-08-24 11:15:00,78.77,78.87,78.68,78.73,27303.0,75.4473,75.5431,75.3611,75.409,27303.0
2023-08-24 11:20:00,78.73,78.87,78.64,78.68,21825.0,75.409,75.5431,75.3228,75.3611,21825.0
2023-08-24 11:25:00,78.69,78.69,78.49,78.61,37410.0,75.3707,75.3707,75.1792,75.2941,37410.0
2023-08-24 11:30:00,78.6,78.69,78.51,78.61,32701.0,75.2845,75.3707,75.1983,75.2941,32701.0
2023-08-24 11:35:00,78.61,78.61,78.27,78.3,26501.0,75.2941,75.2941,74.9684,74.9972,26501.0
2023-08-24 11:40:00,78.31,78.33,78.12,78.16,49239.0,75.0067,75.0259,74.8248,74.8631,49239.0
2023-08-24 11:45:00,78.14,78.19,78.02,78.17,52764.0,74.8439,74.8918,74.729,74.8727,52764.0
2023-08-24 11:50:00,78.15,78.17,77.95,78.02,40381.0,74.8535,74.8727,74.6619,74.729,40381.0
2023-08-24 11:55:00,78.02,78.1,77.93,77.94,42326.0,74.729,74.8056,74.6428,74.6524,42326.0
2023-08-24 12:00:00,77.95,78.06,77.85,77.86,35788.0,74.6619,74.7673,74.5662,74.5757,35788.0
2023-08-24 12:05:00,77.87,78.01,77.87,77.93,16617.0,74.5853,74.7194,74.5853,74.6428,16617.0
2023-08-24 12:10:00,77.92,78.04,77.9,77.98,38353.0,74.6332,74.7481,74.614,74.6907,38353.0
2023-08-24 12:15:00,77.99,78.06,77.91,77.94,52883.0,74.7002,74.7673,74.6236,74.6524,52883.0
2023-08-24 12:20:00,77.95,78.17,77.92,78.11,20042.0,74.6619,74.8727,74.6332,74.8152,20042.0
2023-08-24 12:25:00,78.12,78.25,78.05,78.06,28642.0,74.8248,74.9493,74.7577,74.7673,28642.0
2023-08-24 12:30:00,78.09,78.14,78.02,78.09,48178.0,74.796,74.8439,74.729,74.796,48178.0
2023-08-24 12:35:00,78.08,78.25,78.08,78.24,48617.0,74.7865,74.9493,74.7865,74.9397,48617.0
2023-08-24 12:40:00,78.23,78.46,78.2,78.42,72588.0,74.9301,75.1504,74.9014,75.1121,72588.0
2023-08-24 12:45:00,78.39,78.53,78.3,78.43,48733.0,75.0834,75.2175,74.9972,75.1217,48733.0
2023-08-24 12:50:00,78.43,78.51,78.32,78.32,21094.0,75.1217,75.1983,75.0163,75.0163,21094.0
2023-08-24 12:55:00,78.32,78.33,78.22,78.33,16712.0,75.0163,75.0259,74.9205,75.0259,16712.0
2023-08-24 13:00:00,78.33,78.37,78.2,78.25,20541.0,75.0259,75.0642,74.9014,74.9493,20541.0
2023-08-24 13:05:00,78.25,78.47,78.23,78.45,15561.0,74.9493,75.16,74.9301,75.1408,15561.0
2023-08-24 13:10:00,78.43,78.53,78.34,78.4,18742.0,75.1217,75.2175,75.0355,75.093,18742.0
2023-08-24 13:15:00,78.42,78.42,78.22,78.34,28667.0,75.1121,75.1121,74.9205,75.0355,28667.0
2023-08-24 13:20:00,78.31,78.44,78.29,78.43,12688.0,75.0067,75.1313,74.9876,75.1217,12688.0
2023-08-24 13:25:00,78.41,78.41,78.2,78.28,13224.0,75.1025,75.1025,74.9014,74.978,13224.0
2023-08-24 13:30:00,78.25,78.38,78.23,78.24,12102.0,74.9493,75.0738,74.9301,74.9397,12102.0
2023-08-24 13:35:00,78.23,78.34,78.22,78.33,13167.0,74.9301,75.0355,74.9205,75.0259,13167.0
2023-08-24 13:40:00,78.33,78.34,78.18,78.18,9848.0,75.0259,75.0355,74.8822,74.8822,9848.0
2023-08-24 13:45:00,78.2,78.3,78.2,78.24,11156.0,74.9014,74.9972,74.9014,74.9397,11156.0
2023-08-24 13:50:00,78.23,78.27,78.18,78.19,15720.0,74.9301,74.9684,74.8822,74.8918,15720.0
2023-08-24 13:55:00,78.17,78.26,78.15,78.25,13991.0,74.8727,74.9589,74.8535,74.9493,13991.0
2023-08-24 14:00:00,78.25,78.42,78.25,78.36,10625.0,74.9493,75.1121,74.9493,75.0546,10625.0
2023-08-24 14:05:00,78.36,78.44,78.34,78.41,8084.0,75.0546,75.1313,75.0355,75.1025,8084.0
2023-08-24 14:10:00,78.41,78.59,78.41,78.57,11879.0,75.1025,75.2749,75.1025,75.2558,11879.0
2023-08-24 14:15:00,78.58,78.58,78.41,78.44,11806.0,75.2654,75.2654,75.1025,75.1313,11806.0
2023-08-24 14:20:00,78.44,78.61,78.42,78.61,11123.0,75.1313,75.2941,75.1121,75.2941,11123.0
2023-08-24 14:25:00,78.59,78.59,78.47,78.53,9590.0,75.2749,75.2749,75.16,75.2175,9590.0
2023-08-24 14:30:00,78.51,78.67,78.51,78.65,11642.0,75.1983,75.3516,75.1983,75.3324,11642.0
2023-08-24 14:35:00,78.66,78.69,78.42,78.45,13378.0,75.342,75.3707,75.1121,75.1408,13378.0
2023-08-24 14:40:00,78.44,78.44,78.25,78.26,16166.0,75.1313,75.1313,74.9493,74.9589,16166.0
2023-08-24 14:45:00,78.27,78.4,78.21,78.23,20994.0,74.9684,75.093,74.911,74.9301,20994.0
2023-08-24 14:50:00,78.25,78.27,78.08,78.14,31318.0,74.9493,74.9684,74.7865,74.8439,31318.0
2023-08-24 14:55:00,78.13,78.31,78.1,78.27,19398.0,74.8343,75.0067,74.8056,74.9684,19398.0
2023-08-24 15:00:00,78.24,78.31,78.01,78.02,28099.0,74.9397,75.0067,74.7194,74.729,28099.0
2023-08-24 15:05:00,78.02,78.06,77.95,77.96,40173.0,74.729,74.7673,74.6619,74.6715,40173.0
2023-08-24 15:10:00,77.98,78.1,77.91,78.01,28337.0,74.6907,74.8056,74.6236,74.7194,28337.0
2023-08-24 15:15:00,77.98,78.13,77.98,78.08,29805.0,74.6907,74.8343,74.6907,74.7865,29805.0
2023-08-24 15:20:00,78.11,78.18,78.05,78.13,32520.0,74.8152,74.8822,74.7577,74.8343,32520.0
2023-08-24 15:25:00,78.14,78.2,78.06,78.08,28930.0,74.8439,74.9014,74.7673,74.7865,28930.0
2023-08-24 15:30:00,78.08,78.22,78.0,78.06,49613.0,74.7865,74.9205,74.7098,74.7673,49613.0
2023-08-24 15:35:00,78.06,78.08,77.88,77.91,52072.0,74.7673,74.7865,74.5949,74.6236,52072.0
2023-08-24 15:40:00,77.91,78.02,77.89,77.93,83153.0,74.6236,74.729,74.6045,74.6428,83153.0
2023-08-24 15:45:00,77.94,77.94,77.73,77.88,77958.0,74.6524,74.6524,74.4512,74.5949,77958.0
2023-08-24 15:50:00,77.88,78.07,77.85,77.98,123943.0,74.5949,74.7769,74.5662,74.6907,123943.0
2023-08-24 15:55:00,77.98,77.99,77.59,77.72,357455.0,74.6907,74.7002,74.3171,74.4416,357455.0
2023-08-25 09:30:00,78.07,78.33,77.94,78.28,85380.0,74.7769,75.0259,74.6524,74.978,85380.0
2023-08-25 09:35:00,78.31,78.46,78.0,78.12,17091.0,75.0067,75.1504,74.7098,74.8248,17091.0
2023-08-25 09:40:00,78.1,78.46,77.99,78.23,12700.0,74.8056,75.1504,74.7002,74.9301,12700.0
2023-08-25 09:45:00,78.19,78.35,78.1,78.35,23177.0,74.8918,75.0451,74.8056,75.0451,23177.0
2023-08-25 09:50:00,78.34,78.41,78.2,78.36,10094.0,75.0355,75.1025,74.9014,75.0546,10094.0
2023-08-25 09:55:00,78.36,78.46,78.21,78.34,11971.0,75.0546,75.1504,74.911,75.0355,11971.0
2023-08-25 10:00:00,78.32,78.71,78.23,78.49,25672.0,75.0163,75.3899,74.9301,75.1792,25672.0
2023-08-25 10:05:00,78.36,78.42,77.92,78.0,21914.0,75.0546,75.1121,74.6332,74.7098,21914.0
2023-08-25 10:10:00,78.0,78.68,78.0,78.62,23441.0,74.7098,75.3611,74.7098,75.3037,23441.0
2023-08-25 10:15:00,78.63,79.07,78.29,78.29,37000.0,75.3133,75.7347,74.9876,74.9876,37000.0
2023-08-25 10:20:00,78.31,78.36,78.03,78.04,20767.0,75.0067,75.0546,74.7386,74.7481,20767.0
2023-08-25 10:25:00,77.99,78.09,77.8,77.99,15020.0,74.7002,74.796,74.5183,74.7002,15020.0
2023-08-25 10:30:00,77.92,78.03,77.77,77.82,12614.0,74.6332,74.7386,74.4895,74.5374,12614.0
2023-08-25 10:35:00,77.84,77.96,77.47,77.65,29310.0,74.5566,74.6715,74.2022,74.3746,29310.0
2023-08-25 10:40:00,77.68,77.8,77.32,77.34,30192.0,74.4033,74.5183,74.0585,74.0777,30192.0
2023-08-25 10:45:00,77.32,77.39,77.22,77.29,36348.0,74.0585,74.1256,73.9627,74.0298,36348.0
2023-08-25 10:50:00,77.29,77.45,77.24,77.31,19168.0,74.0298,74.183,73.9819,74.0489,19168.0
2023-08-25 10:55:00,77.33,77.46,77.25,77.29,23219.0,74.0681,74.1926,73.9915,74.0298,23219.0
2023-08-25 11:00:00,77.29,77.44,77.22,77.43,22688.0,74.0298,74.1734,73.9627,74.1639,22688.0
2023-08-25 11:05:00,77.38,77.78,77.36,77.77,24021.0,74.116,74.4991,74.0968,74.4895,24021.0
2023-08-25 11:10:00,77.8,77.96,77.71,77.8,31660.0,74.5183,74.6715,74.4321,74.5183,31660.0
2023-08-25 11:15:00,77.8,78.03,77.69,78.03,48400.0,74.5183,74.7386,74.4129,74.7386,48400.0
2023-08-25 11:20:00,78.02,78.03,77.79,77.93,46565.0,74.729,74.7386,74.5087,74.6428,46565.0
2023-08-25 11:25:00,77.98,78.51,77.97,78.51,18813.0,74.6907,75.1983,74.6811,75.1983,18813.0
2023-08-25 11:30:00,78.5,78.51,78.19,78.4,31522.0,75.1887,75.1983,74.8918,75.093,31522.0
2023-08-25 11:35:00,78.39,78.57,78.39,78.48,17963.0,75.0834,75.2558,75.0834,75.1696,17963.0
2023-08-25 11:40:00,78.49,78.54,78.19,78.36,29897.0,75.1792,75.227,74.8918,75.0546,29897.0
2023-08-25 11:45:00,78.34,78.34,78.13,78.22,8905.0,75.0355,75.0355,74.8343,74.9205,8905.0
2023-08-25 11:50:00,78.23,78.35,78.12,78.16,43582.0,74.9301,75.0451,74.8248,74.8631,43582.0
2023-08-25 11:55:00,78.16,78.16,77.9,77.98,21838.0,74.8631,74.8631,74.614,74.6907,21838.0
2023-08-25 12:00:00,77.99,78.28,77.97,78.25,31525.0,74.7002,74.978,74.6811,74.9493,31525.0
2023-08-25 12:05:00,78.26,78.35,78.11,78.28,38904.0,74.9589,75.0451,74.8152,74.978,38904.0
2023-08-25 12:10:00,78.27,78.31,78.14,78.23,17728.0,74.9684,75.0067,74.8439,74.9301,17728.0
2023-08-25 12:15:00,78.23,78.36,78.16,78.31,17273.0,74.9301,75.0546,74.8631,75.0067,17273.0
2023-08-25 12:20:00,78.27,78.55,78.23,78.52,9565.0,74.9684,75.2366,74.9301,75.2079,9565.0
2023-08-25 12:25:00,78.49,78.6,78.49,78.58,15816.0,75.1792,75.2845,75.1792,75.2654,15816.0
2023-08-25 12:30:00,78.62,78.65,78.51,78.55,14325.0,75.3037,75.3324,75.1983,75.2366,14325.0
2023-08-25 12:35:00,78.56,78.76,78.52,78.71,9229.0,75.2462,75.4378,75.2079,75.3899,9229.0
2023-08-25 12:40:00,78.69,78.75,78.59,78.69,9137.0,75.3707,75.4282,75.2749,75.3707,9137.0
2023-08-25 12:45:00,78.69,78.72,78.63,78.65,10903.0,75.3707,75.3995,75.3133,75.3324,10903.0
2023-08-25 12:50:00,78.66,78.67,78.46,78.5,13128.0,75.342,75.3516,75.1504,75.1887,13128.0
2023-08-25 12:55:00,78.49,78.71,78.46,78.68,4688.0,75.1792,75.3899,75.1504,75.3611,4688.0
2023-08-25 13:00:00,78.67,78.78,78.63,78.69,11991.0,75.3516,75.4569,75.3133,75.3707,11991.0
2023-08-25 13:05:00,78.69,78.85,78.65,78.79,11232.0,75.3707,75.524,75.3324,75.4665,11232.0
2023-08-25 13:10:00,78.74,78.84,78.64,78.82,38570.0,75.4186,75.5144,75.3228,75.4952,38570.0
2023-08-25 13:15:00,78.83,78.93,78.65,78.75,15800.0,75.5048,75.6006,75.3324,75.4282,15800.0
2023-08-25 13:20:00,78.76,78.76,78.56,78.56,12421.0,75.4378,75.4378,75.2462,75.2462,12421.0
2023-08-25 13:25:00,78.55,78.62,78.52,78.61,13056.0,75.2366,75.3037,75.2079,75.2941,13056.0
2023-08-25 13:30:00,78.6,78.6,78.44,78.47,19161.0,75.2845,75.2845,75.1313,75.16,19161.0
2023-08-25 13:35:00,78.47,78.58,78.45,78.51,18808.0,75.16,75.2654,75.1408,75.1983,18808.0
2023-08-25 13:40:00,78.52,78.67,78.49,78.67,16075.0,75.2079,75.3516,75.1792,75.3516,16075.0
2023-08-25 13:45:00,78.65,78.65,78.5,78.58,10965.0,75.3324,75.3324,75.1887,75.2654,10965.0
2023-08-25 13:50:00,78.59,78.8,78.57,78.8,10509.0,75.2749,75.4761,75.2558,75.4761,10509.0
2023-08-25 13:55:00,78.81,78.82,78.72,78.77,11780.0,75.4857,75.4952,75.3995,75.4473,11780.0
2023-08-25 14:00:00,78.74,78.78,78.65,78.69,15278.0,75.4186,75.4569,75.3324,75.3707,15278.0
2023-08-25 14:05:00,78.69,78.84,78.69,78.81,14288.0,75.3707,75.5144,75.3707,75.4857,14288.0
2023-08-25 14:10:00,78.76,79.09,78.74,79.08,43562.0,75.4378,75.7538,75.4186,75.7443,43562.0
2023-08-25 14:15:00,79.1,79.11,78.92,79.09,14154.0,75.7634,75.773,75.591,75.7538,14154.0
2023-08-25 14:20:00,79.09,79.27,79.09,79.23,17903.0,75.7538,75.9263,75.7538,75.8879,17903.0
2023-08-25 14:25:00,79.23,79.35,79.22,79.35,13355.0,75.8879,76.0029,75.8784,76.0029,13355.0
2023-08-25 14:30:00,79.35,79.44,79.3,79.39,66457.0,76.0029,76.0891,75.955,76.0412,66457.0
2023-08-25 14:35:00,79.39,79.53,79.32,79.35,38902.0,76.0412,76.1753,75.9741,76.0029,38902.0
2023-08-25 14:40:00,79.37,79.42,79.19,79.23,11537.0,76.022,76.0699,75.8496,75.8879,11537.0
2023-08-25 14:45:00,79.24,79.35,79.2,79.34,12157.0,75.8975,76.0029,75.8592,75.9933,12157.0
2023-08-25 14:50:00,79.34,79.46,79.31,79.41,20653.0,75.9933,76.1082,75.9646,76.0603,20653.0
2023-08-25 14:55:00,79.41,79.47,79.38,79.41,16835.0,76.0603,76.1178,76.0316,76.0603,16835.0
2023-08-25 15:00:00,79.43,79.59,79.31,79.43,28869.0,76.0795,76.2328,75.9646,76.0795,28869.0
2023-08-25 15:05:00,79.44,79.55,79.42,79.53,22757.0,76.0891,76.1944,76.0699,76.1753,22757.0
2023-08-25 15:10:00,79.54,79.63,79.49,79.52,16820.0,76.1849,76.2711,76.137,76.1657,16820.0
2023-08-25 15:15:00,79.53,79.64,79.51,79.59,20506.0,76.1753,76.2806,76.1561,76.2328,20506.0
2023-08-25 15:20:00,79.59,79.66,79.59,79.63,26043.0,76.2328,76.2998,76.2328,76.2711,26043.0
2023-08-25 15:25:00,79.61,79.67,79.56,79.56,32007.0,76.2519,76.3094,76.204,76.204,32007.0
2023-08-25 15:30:00,79.56,79.62,79.47,79.52,34483.0,76.204,76.2615,76.1178,76.1657,34483.0
2023-08-25 15:35:00,79.5,79.55,79.42,79.47,34561.0,76.1466,76.1944,76.0699,76.1178,34561.0
2023-08-25 15:40:00,79.47,79.6,79.39,79.59,37916.0,76.1178,76.2423,76.0412,76.2328,37916.0
2023-08-25 15:45:00,79.59,79.65,79.41,79.42,47000.0,76.2328,76.2902,76.0603,76.0699,47000.0
2023-08-25 15:50:00,79.41,79.54,79.26,79.31,103993.0,76.0603,76.1849,75.9167,75.9646,103993.0
2023-08-25 15:55:00,79.31,79.49,79.31,79.4,249335.0,75.9646,76.137,75.9646,76.0508,249335.0
2023-08-28 09:30:00,80.1,80.56,80.0,80.48,43315.0,76.7212,77.1618,76.6255,77.0852,43315.0
2023-08-28 09:35:00,80.53,80.75,80.39,80.43,25850.0,77.1331,77.3438,76.999,77.0373,25850.0
2023-08-28 09:40:00,80.41,80.62,80.2,80.52,55101.0,77.0182,77.2193,76.817,77.1235,55101.0
2023-08-28 09:45:00,80.54,80.64,80.2,80.31,23171.0,77.1427,77.2385,76.817,76.9224,23171.0
2023-08-28 09:50:00,80.33,80.39,79.99,80.37,16889.0,76.9415,76.999,76.6159,76.9799,16889.0
2023-08-28 09:55:00,80.38,80.54,80.26,80.54,15296.0,76.9894,77.1427,76.8745,77.1427,15296.0
2023-08-28 10:00:00,80.53,80.56,80.35,80.45,14511.0,77.1331,77.1618,76.9607,77.0565,14511.0
2023-08-28 10:05:00,80.48,80.5,80.35,80.41,19581.0,77.0852,77.1044,76.9607,77.0182,19581.0
2023-08-28 10:10:00,80.39,80.49,80.27,80.29,13326.0,76.999,77.0948,76.8841,76.9032,13326.0
2023-08-28 10:15:00,80.24,80.38,80.14,80.29,15208.0,76.8553,76.9894,76.7596,76.9032,15208.0
2023-08-28 10:20:00,80.25,80.53,80.24,80.53,14769.0,76.8649,77.1331,76.8553,77.1331,14769.0
2023-08-28 10:25:00,80.53,80.58,80.49,80.55,11175.0,77.1331,77.181,77.0948,77.1523,11175.0
2023-08-28 10:30:00,80.56,80.59,80.39,80.52,12013.0,77.1618,77.1906,76.999,77.1235,12013.0
2023-08-28 10:35:00,80.5,80.6,80.3,80.31,13844.0,77.1044,77.2002,76.9128,76.9224,13844.0
2023-08-28 10:40:00,80.31,80.37,80.09,80.16,14354.0,76.9224,76.9799,76.7117,76.7787,14354.0
2023-08-28 10:45:00,80.13,80.2,80.05,80.05,10137.0,76.75,76.817,76.6734,76.6734,10137.0
2023-08-28 10:50:00,80.08,80.11,79.86,80.01,13429.0,76.7021,76.7308,76.4914,76.635,13429.0
2023-08-28 10:55:00,80.02,80.08,79.95,80.08,9647.0,76.6446,76.7021,76.5776,76.7021,9647.0
2023-08-28 11:00:00,80.09,80.23,80.07,80.11,8582.0,76.7117,76.8458,76.6925,76.7308,8582.0
2023-08-28 11:05:00,80.13,80.17,79.98,80.17,7554.0,76.75,76.7883,76.6063,76.7883,7554.0
2023-08-28 11:10:00,80.16,80.16,80.07,80.09,4074.0,76.7787,76.7787,76.6925,76.7117,4074.0
2023-08-28 11:15:00,80.1,80.17,80.05,80.06,6741.0,76.7212,76.7883,76.6734,76.6829,6741.0
2023-08-28 11:20:00,80.1,80.2,80.08,80.15,6982.0,76.7212,76.817,76.7021,76.7691,6982.0
2023-08-28 11:25:00,80.15,80.31,80.12,80.17,10641.0,76.7691,76.9224,76.7404,76.7883,10641.0
2023-08-28 11:30:00,80.21,80.24,80.17,80.21,15882.0,76.8266,76.8553,76.7883,76.8266,15882.0
2023-08-28 11:35:00,80.19,80.32,80.18,80.3,10943.0,76.8074,76.932,76.7979,76.9128,10943.0
2023-08-28 11:40:00,80.29,80.32,79.99,80.04,8300.0,76.9032,76.932,76.6159,76.6638,8300.0
2023-08-28 11:45:00,80.04,80.04,79.89,79.99,7466.0,76.6638,76.6638,76.5201,76.6159,7466.0
2023-08-28 11:50:00,79.98,79.99,79.86,79.96,9933.0,76.6063,76.6159,76.4914,76.5871,9933.0
2023-08-28 11:55:00,79.95,80.04,79.95,80.04,7787.0,76.5776,76.6638,76.5776,76.6638,7787.0
2023-08-28 12:00:00,80.03,80.08,80.0,80.04,6849.0,76.6542,76.7021,76.6255,76.6638,6849.0
2023-08-28 12:05:00,80.06,80.09,79.95,80.05,5768.0,76.6829,76.7117,76.5776,76.6734,5768.0
2023-08-28 12:10:00,80.08,80.08,79.97,80.03,5911.0,76.7021,76.7021,76.5967,76.6542,5911.0
2023-08-28 12:15:00,80.01,80.07,79.96,79.96,6155.0,76.635,76.6925,76.5871,76.5871,6155.0
2023-08-28 12:20:00,79.96,79.98,79.91,79.96,8480.0,76.5871,76.6063,76.5393,76.5871,8480.0
2023-08-28 12:25:00,79.92,79.99,79.9,79.95,6226.0,76.5488,76.6159,76.5297,76.5776,6226.0
2023-08-28 12:30:00,79.95,80.05,79.94,79.97,8169.0,76.5776,76.6734,76.568,76.5967,8169.0
2023-08-28 12:35:00,79.98,80.15,79.96,80.14,7972.0,76.6063,76.7691,76.5871,76.7596,7972.0
2023-08-28 12:40:00,80.14,80.32,80.12,80.28,13902.0,76.7596,76.932,76.7404,76.8937,13902.0
2023-08-28 12:45:00,80.27,80.32,80.25,80.28,7487.0,76.8841,76.932,76.8649,76.8937,7487.0
2023-08-28 12:50:00,80.29,80.37,80.28,80.35,12664.0,76.9032,76.9799,76.8937,76.9607,12664.0
2023-08-28 12:55:00,80.37,80.55,80.37,80.53,11801.0,76.9799,77.1523,76.9799,77.1331,11801.0
2023-08-28 13:00:00,80.53,80.64,80.51,80.54,10769.0,77.1331,77.2385,77.1139,77.1427,10769.0
2023-08-28 13:05:00,80.55,80.68,80.55,80.56,13236.0,77.1523,77.2768,77.1523,77.1618,13236.0
2023-08-28 13:10:00,80.55,80.59,80.52,80.53,7284.0,77.1523,77.1906,77.1235,77.1331,7284.0
2023-08-28 13:15:00,80.52,80.55,80.45,80.55,12885.0,77.1235,77.1523,77.0565,77.1523,12885.0
2023-08-28 13:20:00,80.56,80.66,80.55,80.57,10067.0,77.1618,77.2576,77.1523,77.1714,10067.0
2023-08-28 13:25:00,80.54,80.54,80.46,80.52,5696.0,77.1427,77.1427,77.0661,77.1235,5696.0
2023-08-28 13:30:00,80.54,80.58,80.45,80.45,10946.0,77.1427,77.181,77.0565,77.0565,10946.0
2023-08-28 13:35:00,80.44,80.44,80.24,80.28,10780.0,77.0469,77.0469,76.8553,76.8937,10780.0
2023-08-28 13:40:00,80.26,80.27,80.17,80.17,7816.0,76.8745,76.8841,76.7883,76.7883,7816.0
2023-08-28 13:45:00,80.18,80.2,80.09,80.14,9576.0,76.7979,76.817,76.7117,76.7596,9576.0
2023-08-28 13:50:00,80.12,80.15,79.95,79.95,11796.0,76.7404,76.7691,76.5776,76.5776,11796.0
2023-08-28 13:55:00,79.9,79.92,79.63,79.7,22353.0,76.5297,76.5488,76.2711,76.3381,22353.0
2023-08-28 14:00:00,79.7,79.84,79.69,79.82,12211.0,76.3381,76.4722,76.3285,76.4531,12211.0
2023-08-28 14:05:00,79.81,79.87,79.77,79.86,9417.0,76.4435,76.5009,76.4052,76.4914,9417.0
2023-08-28 14:10:00,79.84,79.85,79.74,79.77,11953.0,76.4722,76.4818,76.3764,76.4052,11953.0
2023-08-28 14:15:00,79.79,79.92,79.77,79.8,17549.0,76.4243,76.5488,76.4052,76.4339,17549.0
2023-08-28 14:20:00,79.8,79.89,79.79,79.84,8525.0,76.4339,76.5201,76.4243,76.4722,8525.0
2023-08-28 14:25:00,79.83,79.94,79.81,79.92,9420.0,76.4626,76.568,76.4435,76.5488,9420.0
2023-08-28 14:30:00,79.92,79.92,79.81,79.89,11387.0,76.5488,76.5488,76.4435,76.5201,11387.0
2023-08-28 14:35:00,79.9,80.04,79.87,79.91,9147.0,76.5297,76.6638,76.5009,76.5393,9147.0
2023-08-28 14:40:00,79.92,80.01,79.91,79.97,6828.0,76.5488,76.635,76.5393,76.5967,6828.0
2023-08-28 14:45:00,79.96,80.04,79.91,80.03,11485.0,76.5871,76.6638,76.5393,76.6542,11485.0
2023-08-28 14:50:00,80.02,80.05,79.96,80.04,11165.0,76.6446,76.6734,76.5871,76.6638,11165.0
2023-08-28 14:55:00,80.06,80.07,79.95,79.97,8085.0,76.6829,76.6925,76.5776,76.5967,8085.0
2023-08-28 15:00:00,79.99,80.04,79.92,80.02,10605.0,76.6159,76.6638,76.5488,76.6446,10605.0
2023-08-28 15:05:00,80.04,80.16,80.0,80.15,12971.0,76.6638,76.7787,76.6255,76.7691,12971.0
2023-08-28 15:10:00,80.15,80.15,79.97,80.02,13320.0,76.7691,76.7691,76.5967,76.6446,13320.0
2023-08-28 15:15:00,80.02,80.06,79.97,80.01,17106.0,76.6446,76.6829,76.5967,76.635,17106.0
2023-08-28 15:20:00,80.02,80.04,79.93,79.99,15282.0,76.6446,76.6638,76.5584,76.6159,15282.0
2023-08-28 15:25:00,79.97,80.07,79.96,80.03,25494.0,76.5967,76.6925,76.5871,76.6542,25494.0
2023-08-28 15:30:00,80.01,80.05,79.93,80.03,24584.0,76.635,76.6734,76.5584,76.6542,24584.0
2023-08-28 15:35:00,80.03,80.14,80.0,80.03,26998.0,76.6542,76.7596,76.6255,76.6542,26998.0
2023-08-28 15:40:00,80.03,80.1,80.02,80.06,34191.0,76.6542,76.7212,76.6446,76.6829,34191.0
2023-08-28 15:45:00,80.06,80.37,80.06,80.12,51458.0,76.6829,76.9799,76.6829,76.7404,51458.0
2023-08-28 15:50:00,80.13,80.27,80.1,80.22,136257.0,76.75,76.8841,76.7212,76.8362,136257.0
2023-08-28 15:55:00,80.21,80.34,80.14,80.32,217914.0,76.8266,76.9511,76.7596,76.932,217914.0
2023-08-29 09:30:00,79.89,80.19,79.62,80.15,33780.0,76.5201,76.8074,76.2615,76.7691,33780.0
2023-08-29 09:35:00,80.17,80.27,80.12,80.16,9400.0,76.7883,76.8841,76.7404,76.7787,9400.0
2023-08-29 09:40:00,80.11,80.59,80.11,80.53,11634.0,76.7308,77.1906,76.7308,77.1331,11634.0
2023-08-29 09:45:00,80.54,80.82,80.54,80.79,15128.0,77.1427,77.4109,77.1427,77.3821,15128.0
2023-08-29 09:50:00,80.84,80.84,80.59,80.61,12420.0,77.43,77.43,77.1906,77.2097,12420.0
2023-08-29 09:55:00,80.63,80.77,80.55,80.75,7069.0,77.2289,77.363,77.1523,77.3438,7069.0
2023-08-29 10:00:00,80.7,81.0,80.7,80.91,53206.0,77.2959,77.5833,77.2959,77.4971,53206.0
2023-08-29 10:05:00,80.92,80.99,80.84,80.93,15836.0,77.5067,77.5737,77.43,77.5162,15836.0
2023-08-29 10:10:00,80.89,81.1,80.83,81.05,19442.0,77.4779,77.6791,77.4205,77.6312,19442.0
2023-08-29 10:15:00,81.05,81.33,81.03,81.3,16572.0,77.6312,77.8994,77.612,77.8706,16572.0
2023-08-29 10:20:00,81.33,81.37,81.26,81.34,19589.0,77.8994,77.9377,77.8323,77.9089,19589.0
2023-08-29 10:25:00,81.36,81.48,81.33,81.45,14543.0,77.9281,78.043,77.8994,78.0143,14543.0
2023-08-29 10:30:00,81.45,81.65,81.45,81.63,13985.0,78.0143,78.2059,78.0143,78.1867,13985.0
2023-08-29 10:35:00,81.66,81.75,81.48,81.5,20065.0,78.2154,78.3016,78.043,78.0622,20065.0
2023-08-29 10:40:00,81.5,81.58,81.46,81.52,15579.0,78.0622,78.1388,78.0239,78.0813,15579.0
2023-08-29 10:45:00,81.53,81.57,81.37,81.54,15763.0,78.0909,78.1292,77.9377,78.1005,15763.0
2023-08-29 10:50:00,81.52,81.64,81.45,81.45,12781.0,78.0813,78.1963,78.0143,78.0143,12781.0
2023-08-29 10:55:00,81.41,81.45,81.3,81.43,18997.0,77.976,78.0143,77.8706,77.9951,18997.0
2023-08-29 11:00:00,81.44,81.57,81.44,81.52,11565.0,78.0047,78.1292,78.0047,78.0813,11565.0
2023-08-29 11:05:00,81.48,81.61,81.47,81.53,29045.0,78.043,78.1675,78.0335,78.0909,29045.0
2023-08-29 11:10:00,81.53,81.76,81.52,81.72,19647.0,78.0909,78.3112,78.0813,78.2729,19647.0
2023-08-29 11:15:00,81.75,81.79,81.68,81.78,11931.0,78.3016,78.34,78.2346,78.3304,11931.0
2023-08-29 11:20:00,81.78,81.92,81.73,81.87,19018.0,78.3304,78.4645,78.2825,78.4166,19018.0
2023-08-29 11:25:00,81.88,81.94,81.79,81.84,14593.0,78.4262,78.4836,78.34,78.3878,14593.0
2023-08-29 11:30:00,81.84,81.95,81.82,81.9,14238.0,78.3878,78.4932,78.3687,78.4453,14238.0
2023-08-29 11:35:00,81.9,82.07,81.88,82.06,23687.0,78.4453,78.6081,78.4262,78.5986,23687.0
2023-08-29 11:40:00,82.06,82.08,81.99,81.99,12644.0,78.5986,78.6177,78.5315,78.5315,12644.0
2023-08-29 11:45:00,82.0,82.02,81.81,81.92,15852.0,78.5411,78.5603,78.3591,78.4645,15852.0
2023-08-29 11:50:00,81.92,81.97,81.84,81.9,13440.0,78.4645,78.5124,78.3878,78.4453,13440.0
2023-08-29 11:55:00,81.91,81.92,81.78,81.87,16253.0,78.4549,78.4645,78.3304,78.4166,16253.0
2023-08-29 12:00:00,81.86,81.86,81.69,81.69,85589.0,78.407,78.407,78.2442,78.2442,85589.0
2023-08-29 12:05:00,81.68,81.88,81.62,81.81,23293.0,78.2346,78.4262,78.1771,78.3591,23293.0
2023-08-29 12:10:00,81.81,81.88,81.78,81.84,17947.0,78.3591,78.4262,78.3304,78.3878,17947.0
2023-08-29 12:15:00,81.84,81.96,81.81,81.89,34836.0,78.3878,78.5028,78.3591,78.4357,34836.0
2023-08-29 12:20:00,81.89,82.14,81.88,82.13,21939.0,78.4357,78.6752,78.4262,78.6656,21939.0
2023-08-29 12:25:00,82.14,82.17,82.07,82.11,17283.0,78.6752,78.7039,78.6081,78.6465,17283.0
2023-08-29 12:30:00,82.11,82.14,82.04,82.08,17594.0,78.6465,78.6752,78.5794,78.6177,17594.0
2023-08-29 12:35:00,82.08,82.09,81.82,81.9,20247.0,78.6177,78.6273,78.3687,78.4453,20247.0
2023-08-29 12:40:00,81.9,81.99,81.86,81.98,12586.0,78.4453,78.5315,78.407,78.5219,12586.0
2023-08-29 12:45:00,81.98,81.98,81.87,81.95,11259.0,78.5219,78.5219,78.4166,78.4932,11259.0
2023-08-29 12:50:00,81.95,82.08,81.91,82.08,11482.0,78.4932,78.6177,78.4549,78.6177,11482.0
2023-08-29 12:55:00,82.08,82.15,82.07,82.13,9266.0,78.6177,78.6848,78.6081,78.6656,9266.0
2023-08-29 13:00:00,82.14,82.16,82.07,82.14,13256.0,78.6752,78.6943,78.6081,78.6752,13256.0
2023-08-29 13:05:00,82.12,82.22,82.11,82.17,21391.0,78.656,78.7518,78.6465,78.7039,21391.0
2023-08-29 13:10:00,82.17,82.18,82.07,82.17,11516.0,78.7039,78.7135,78.6081,78.7039,11516.0
2023-08-29 13:15:00,82.17,82.2,82.12,82.15,13091.0,78.7039,78.7327,78.656,78.6848,13091.0
2023-08-29 13:20:00,82.15,82.19,82.11,82.19,11101.0,78.6848,78.7231,78.6465,78.7231,11101.0
2023-08-29 13:25:00,82.19,82.19,82.02,82.03,13359.0,78.7231,78.7231,78.5603,78.5698,13359.0
2023-08-29 13:30:00,82.03,82.06,81.98,82.04,26288.0,78.5698,78.5986,78.5219,78.5794,26288.0
2023-08-29 13:35:00,82.03,82.16,82.03,82.12,25187.0,78.5698,78.6943,78.5698,78.656,25187.0
2023-08-29 13:40:00,82.12,82.13,81.96,82.01,27082.0,78.656,78.6656,78.5028,78.5507,27082.0
2023-08-29 13:45:00,82.01,82.03,81.91,81.94,30220.0,78.5507,78.5698,78.4549,78.4836,30220.0
2023-08-29 13:50:00,81.93,82.01,81.87,81.94,33793.0,78.4741,78.5507,78.4166,78.4836,33793.0
2023-08-29 13:55:00,81.93,82.03,81.84,82.02,21756.0,78.4741,78.5698,78.3878,78.5603,21756.0
2023-08-29 14:00:00,82.03,82.13,82.02,82.05,14189.0,78.5698,78.6656,78.5603,78.589,14189.0
2023-08-29 14:05:00,82.04,82.09,82.03,82.07,8647.0,78.5794,78.6273,78.5698,78.6081,8647.0
2023-08-29 14:10:00,82.08,82.11,81.96,81.98,19867.0,78.6177,78.6465,78.5028,78.5219,19867.0
2023-08-29 14:15:00,81.97,82.12,81.95,82.12,12540.0,78.5124,78.656,78.4932,78.656,12540.0
2023-08-29 14:20:00,82.12,82.19,81.99,81.99,22436.0,78.656,78.7231,78.5315,78.5315,22436.0
2023-08-29 14:25:00,81.99,82.05,81.95,82.04,21706.0,78.5315,78.589,78.4932,78.5794,21706.0
2023-08-29 14:30:00,82.04,82.12,82.03,82.11,11823.0,78.5794,78.656,78.5698,78.6465,11823.0
2023-08-29 14:35:00,82.12,82.19,82.08,82.09,13635.0,78.656,78.7231,78.6177,78.6273,13635.0
2023-08-29 14:40:00,82.1,82.16,82.09,82.1,14531.0,78.6369,78.6943,78.6273,78.6369,14531.0
2023-08-29 14:45:00,82.09,82.18,82.09,82.11,16150.0,78.6273,78.7135,78.6273,78.6465,16150.0
2023-08-29 14:50:00,82.11,82.17,82.08,82.16,29947.0,78.6465,78.7039,78.6177,78.6943,29947.0
2023-08-29 14:55:00,82.16,82.21,82.04,82.09,35003.0,78.6943,78.7422,78.5794,78.6273,35003.0
2023-08-29 15:00:00,82.08,82.08,81.92,81.99,19219.0,78.6177,78.6177,78.4645,78.5315,19219.0
2023-08-29 15:05:00,82.01,82.14,82.0,82.12,29095.0,78.5507,78.6752,78.5411,78.656,29095.0
2023-08-29 15:10:00,82.13,82.15,82.06,82.14,41811.0,78.6656,78.6848,78.5986,78.6752,41811.0
2023-08-29 15:15:00,82.14,82.18,82.06,82.18,29040.0,78.6752,78.7135,78.5986,78.7135,29040.0
2023-08-29 15:20:00,82.17,82.2,82.05,82.06,46383.0,78.7039,78.7327,78.589,78.5986,46383.0
2023-08-29 15:25:00,82.07,82.12,82.0,82.12,32618.0,78.6081,78.656,78.5411,78.656,32618.0
2023-08-29 15:30:00,82.11,82.13,82.07,82.08,38687.0,78.6465,78.6656,78.6081,78.6177,38687.0
2023-08-29 15:35:00,82.07,82.13,82.05,82.06,38886.0,78.6081,78.6656,78.589,78.5986,38886.0
2023-08-29 15:40:00,82.07,82.14,82.04,82.11,56923.0,78.6081,78.6752,78.5794,78.6465,56923.0
2023-08-29 15:45:00,82.11,82.24,81.94,81.97,74596.0,78.6465,78.771,78.4836,78.5124,74596.0
2023-08-29 15:50:00,81.98,82.04,81.86,81.94,135032.0,78.5219,78.5794,78.407,78.4836,135032.0
2023-08-29 15:55:00,81.94,82.01,81.87,81.93,168847.0,78.4836,78.5507,78.4166,78.4741,168847.0
2023-08-30 09:30:00,81.59,81.59,80.73,80.73,124383.0,78.1484,78.1484,77.3247,77.3247,124383.0
2023-08-30 09:35:00,80.72,80.89,80.34,80.78,96153.0,77.3151,77.4779,76.9511,77.3726,96153.0
2023-08-30 09:40:00,80.81,80.88,80.59,80.73,58674.0,77.4013,77.4683,77.1906,77.3247,58674.0
2023-08-30 09:45:00,80.73,81.07,80.68,80.98,46084.0,77.3247,77.6503,77.2768,77.5641,46084.0
2023-08-30 09:50:00,80.98,81.52,80.96,81.52,31755.0,77.5641,78.0813,77.545,78.0813,31755.0
2023-08-30 09:55:00,81.54,81.74,81.5,81.61,27654.0,78.1005,78.2921,78.0622,78.1675,27654.0
2023-08-30 10:00:00,81.62,81.65,81.48,81.53,52279.0,78.1771,78.2059,78.043,78.0909,52279.0
2023-08-30 10:05:00,81.52,81.73,81.47,81.63,31289.0,78.0813,78.2825,78.0335,78.1867,31289.0
2023-08-30 10:10:00,81.66,81.79,81.62,81.76,19414.0,78.2154,78.34,78.1771,78.3112,19414.0
2023-08-30 10:15:00,81.81,81.82,81.4,81.41,25100.0,78.3591,78.3687,77.9664,77.976,25100.0
2023-08-30 10:20:00,81.42,81.42,80.97,81.0,40461.0,77.9856,77.9856,77.5545,77.5833,40461.0
2023-08-30 10:25:00,81.01,81.01,80.74,80.95,36201.0,77.5929,77.5929,77.3342,77.5354,36201.0
2023-08-30 10:30:00,80.97,81.31,80.95,81.3,48416.0,77.5545,77.8802,77.5354,77.8706,48416.0
2023-08-30 10:35:00,81.32,81.33,81.09,81.22,65043.0,77.8898,77.8994,77.6695,77.794,65043.0
2023-08-30 10:40:00,81.22,81.36,81.06,81.32,36725.0,77.794,77.9281,77.6407,77.8898,36725.0
2023-08-30 10:45:00,81.32,81.37,81.15,81.2,29080.0,77.8898,77.9377,77.727,77.7748,29080.0
2023-08-30 10:50:00,81.19,81.62,81.17,81.62,20318.0,77.7653,78.1771,77.7461,78.1771,20318.0
2023-08-30 10:55:00,81.61,81.69,81.56,81.66,20843.0,78.1675,78.2442,78.1197,78.2154,20843.0
2023-08-30 11:00:00,81.65,81.69,81.5,81.6,22536.0,78.2059,78.2442,78.0622,78.158,22536.0
2023-08-30 11:05:00,81.63,81.76,81.62,81.63,21154.0,78.1867,78.3112,78.1771,78.1867,21154.0
2023-08-30 11:10:00,81.64,81.72,81.64,81.69,28034.0,78.1963,78.2729,78.1963,78.2442,28034.0
2023-08-30 11:15:00,81.69,81.76,81.63,81.75,19931.0,78.2442,78.3112,78.1867,78.3016,19931.0
2023-08-30 11:20:00,81.73,81.76,81.59,81.62,23164.0,78.2825,78.3112,78.1484,78.1771,23164.0
2023-08-30 11:25:00,81.61,81.74,81.48,81.71,33216.0,78.1675,78.2921,78.043,78.2633,33216.0
2023-08-30 11:30:00,81.7,81.82,81.7,81.81,20287.0,78.2538,78.3687,78.2538,78.3591,20287.0
2023-08-30 11:35:00,81.81,82.08,81.81,82.0,23366.0,78.3591,78.6177,78.3591,78.5411,23366.0
2023-08-30 11:40:00,82.01,82.08,81.96,82.05,20928.0,78.5507,78.6177,78.5028,78.589,20928.0
2023-08-30 11:45:00,82.04,82.11,82.03,82.04,26057.0,78.5794,78.6465,78.5698,78.5794,26057.0
2023-08-30 11:50:00,82.03,82.14,81.98,82.13,40803.0,78.5698,78.6752,78.5219,78.6656,40803.0
2023-08-30 11:55:00,82.13,82.2,82.08,82.2,53800.0,78.6656,78.7327,78.6177,78.7327,53800.0
2023-08-30 12:00:00,82.19,82.24,82.07,82.18,72530.0,78.7231,78.771,78.6081,78.7135,72530.0
2023-08-30 12:05:00,82.19,82.25,82.11,82.23,40677.0,78.7231,78.7806,78.6465,78.7614,40677.0
2023-08-30 12:10:00,82.24,82.27,82.17,82.26,21792.0,78.771,78.7997,78.7039,78.7901,21792.0
2023-08-30 12:15:00,82.25,82.36,82.23,82.34,17885.0,78.7806,78.8859,78.7614,78.8668,17885.0
2023-08-30 12:20:00,82.35,82.35,82.21,82.22,13292.0,78.8763,78.8763,78.7422,78.7518,13292.0
2023-08-30 12:25:00,82.21,82.26,82.19,82.23,13185.0,78.7422,78.7901,78.7231,78.7614,13185.0
2023-08-30 12:30:00,82.25,82.36,82.23,82.33,19482.0,78.7806,78.8859,78.7614,78.8572,19482.0
2023-08-30 12:35:00,82.32,82.32,82.13,82.2,22077.0,78.8476,78.8476,78.6656,78.7327,22077.0
2023-08-30 12:40:00,82.2,82.29,82.18,82.29,9351.0,78.7327,78.8189,78.7135,78.8189,9351.0
2023-08-30 12:45:00,82.29,82.36,82.23,82.24,12581.0,78.8189,78.8859,78.7614,78.771,12581.0
2023-08-30 12:50:00,82.22,82.27,82.2,82.22,22412.0,78.7518,78.7997,78.7327,78.7518,22412.0
2023-08-30 12:55:00,82.23,82.25,82.2,82.25,15962.0,78.7614,78.7806,78.7327,78.7806,15962.0
2023-08-30 13:00:00,82.23,82.25,82.09,82.1,13047.0,78.7614,78.7806,78.6273,78.6369,13047.0
2023-08-30 13:05:00,82.09,82.11,82.04,82.08,13309.0,78.6273,78.6465,78.5794,78.6177,13309.0
2023-08-30 13:10:00,82.09,82.14,82.05,82.06,22884.0,78.6273,78.6752,78.589,78.5986,22884.0
2023-08-30 13:15:00,82.06,82.08,82.02,82.05,21853.0,78.5986,78.6177,78.5603,78.589,21853.0
2023-08-30 13:20:00,82.05,82.14,82.05,82.08,14296.0,78.589,78.6752,78.589,78.6177,14296.0
2023-08-30 13:25:00,82.07,82.13,82.04,82.07,13342.0,78.6081,78.6656,78.5794,78.6081,13342.0
2023-08-30 13:30:00,82.08,82.23,82.08,82.21,22769.0,78.6177,78.7614,78.6177,78.7422,22769.0
2023-08-30 13:35:00,82.2,82.22,82.14,82.2,11762.0,78.7327,78.7518,78.6752,78.7327,11762.0
2023-08-30 13:40:00,82.19,82.21,82.13,82.19,13059.0,78.7231,78.7422,78.6656,78.7231,13059.0
2023-08-30 13:45:00,82.18,82.21,82.06,82.14,26846.0,78.7135,78.7422,78.5986,78.6752,26846.0
2023-08-30 13:50:00,82.13,82.13,81.93,81.94,14315.0,78.6656,78.6656,78.4741,78.4836,14315.0
2023-08-30 13:55:00,81.94,81.95,81.76,81.93,18643.0,78.4836,78.4932,78.3112,78.4741,18643.0
2023-08-30 14:00:00,81.93,81.96,81.82,81.84,18661.0,78.4741,78.5028,78.3687,78.3878,18661.0
2023-08-30 14:05:00,81.85,81.88,81.78,81.84,15415.0,78.3974,78.4262,78.3304,78.3878,15415.0
2023-08-30 14:10:00,81.84,81.9,81.79,81.9,21897.0,78.3878,78.4453,78.34,78.4453,21897.0
2023-08-30 14:15:00,81.91,82.01,81.84,81.9,21702.0,78.4549,78.5507,78.3878,78.4453,21702.0
2023-08-30 14:20:00,81.92,81.93,81.77,81.78,19026.0,78.4645,78.4741,78.3208,78.3304,19026.0
2023-08-30 14:25:00,81.77,81.79,81.65,81.74,28235.0,78.3208,78.34,78.2059,78.2921,28235.0
2023-08-30 14:30:00,81.74,81.91,81.74,81.89,15091.0,78.2921,78.4549,78.2921,78.4357,15091.0
2023-08-30 14:35:00,81.88,81.94,81.84,81.9,17561.0,78.4262,78.4836,78.3878,78.4453,17561.0
2023-08-30 14:40:00,81.91,82.05,81.9,82.05,18183.0,78.4549,78.589,78.4453,78.589,18183.0
2023-08-30 14:45:00,82.04,82.09,82.0,82.05,12512.0,78.5794,78.6273,78.5411,78.589,12512.0
2023-08-30 14:50:00,82.06,82.17,82.05,82.1,14511.0,78.5986,78.7039,78.589,78.6369,14511.0
2023-08-30 14:55:00,82.1,82.14,82.08,82.1,16679.0,78.6369,78.6752,78.6177,78.6369,16679.0
2023-08-30 15:00:00,82.1,82.23,82.1,82.23,17238.0,78.6369,78.7614,78.6369,78.7614,17238.0
2023-08-30 15:05:00,82.23,82.26,82.18,82.19,22065.0,78.7614,78.7901,78.7135,78.7231,22065.0
2023-08-30 15:10:00,82.19,82.25,82.14,82.22,17521.0,78.7231,78.7806,78.6752,78.7518,17521.0
2023-08-30 15:15:00,82.23,82.23,82.16,82.19,18551.0,78.7614,78.7614,78.6943,78.7231,18551.0
2023-08-30 15:20:00,82.18,82.19,82.04,82.09,32893.0,78.7135,78.7231,78.5794,78.6273,32893.0
2023-08-30 15:25:00,82.08,82.13,82.02,82.08,26941.0,78.6177,78.6656,78.5603,78.6177,26941.0
2023-08-30 15:30:00,82.09,82.14,82.06,82.08,37975.0,78.6273,78.6752,78.5986,78.6177,37975.0
2023-08-30 15:35:00,82.09,82.21,82.06,82.14,32371.0,78.6273,78.7422,78.5986,78.6752,32371.0
2023-08-30 15:40:00,82.14,82.15,82.01,82.07,54899.0,78.6752,78.6848,78.5507,78.6081,54899.0
2023-08-30 15:45:00,82.06,82.18,82.04,82.08,58007.0,78.5986,78.7135,78.5794,78.6177,58007.0
2023-08-30 15:50:00,82.06,82.13,81.9,81.96,94606.0,78.5986,78.6656,78.4453,78.5028,94606.0
2023-08-30 15:55:00,81.97,82.06,81.93,82.02,230553.0,78.5124,78.5986,78.4741,78.5603,230553.0
2023-08-31 09:30:00,82.31,82.31,81.65,81.81,35009.0,78.838,78.838,78.2059,78.3591,35009.0
2023-08-31 09:35:00,81.77,81.8,81.56,81.7,26660.0,78.3208,78.3495,78.1197,78.2538,26660.0
2023-08-31 09:40:00,81.73,81.79,81.55,81.7,36920.0,78.2825,78.34,78.1101,78.2538,36920.0
2023-08-31 09:45:00,81.72,81.9,81.56,81.74,21501.0,78.2729,78.4453,78.1197,78.2921,21501.0
2023-08-31 09:50:00,81.8,82.27,81.76,82.23,26217.0,78.3495,78.7997,78.3112,78.7614,26217.0
2023-08-31 09:55:00,82.25,82.43,82.15,82.41,11322.0,78.7806,78.953,78.6848,78.9338,11322.0
2023-08-31 10:00:00,82.42,82.42,82.17,82.22,11998.0,78.9434,78.9434,78.7039,78.7518,11998.0
2023-08-31 10:05:00,82.22,82.29,82.11,82.23,11950.0,78.7518,78.8189,78.6465,78.7614,11950.0
2023-08-31 10:10:00,82.27,82.37,82.09,82.37,14028.0,78.7997,78.8955,78.6273,78.8955,14028.0
2023-08-31 10:15:00,82.38,82.43,82.3,82.35,18397.0,78.9051,78.953,78.8284,78.8763,18397.0
2023-08-31 10:20:00,82.35,82.39,82.21,82.3,23319.0,78.8763,78.9146,78.7422,78.8284,23319.0
2023-08-31 10:25:00,82.31,82.41,82.3,82.39,15799.0,78.838,78.9338,78.8284,78.9146,15799.0
2023-08-31 10:30:00,82.4,82.59,82.33,82.59,15198.0,78.9242,79.1062,78.8572,79.1062,15198.0
2023-08-31 10:35:00,82.61,82.65,82.54,82.65,20220.0,79.1254,79.1637,79.0583,79.1637,20220.0
2023-08-31 10:40:00,82.66,82.76,82.6,82.6,14444.0,79.1733,79.269,79.1158,79.1158,14444.0
2023-08-31 10:45:00,82.57,82.72,82.49,82.62,32631.0,79.0871,79.2307,79.0104,79.1349,32631.0
2023-08-31 10:50:00,82.63,82.64,82.32,82.47,36815.0,79.1445,79.1541,78.8476,78.9913,36815.0
2023-08-31 10:55:00,82.46,82.46,82.34,82.39,21215.0,78.9817,78.9817,78.8668,78.9146,21215.0
2023-08-31 11:00:00,82.38,82.38,82.13,82.3,13788.0,78.9051,78.9051,78.6656,78.8284,13788.0
2023-08-31 11:05:00,82.32,82.33,82.19,82.33,16664.0,78.8476,78.8572,78.7231,78.8572,16664.0
2023-08-31 11:10:00,82.35,82.4,82.25,82.32,23511.0,78.8763,78.9242,78.7806,78.8476,23511.0
2023-08-31 11:15:00,82.32,82.35,82.28,82.34,11594.0,78.8476,78.8763,78.8093,78.8668,11594.0
2023-08-31 11:20:00,82.33,82.33,82.18,82.21,17966.0,78.8572,78.8572,78.7135,78.7422,17966.0
2023-08-31 11:25:00,82.21,82.27,82.07,82.22,21516.0,78.7422,78.7997,78.6081,78.7518,21516.0
2023-08-31 11:30:00,82.19,82.2,81.94,81.97,16799.0,78.7231,78.7327,78.4836,78.5124,16799.0
2023-08-31 11:35:00,81.95,82.08,81.94,82.02,13002.0,78.4932,78.6177,78.4836,78.5603,13002.0
2023-08-31 11:40:00,82.01,82.04,81.97,82.0,16844.0,78.5507,78.5794,78.5124,78.5411,16844.0
2023-08-31 11:45:00,82.01,82.15,81.96,82.15,29047.0,78.5507,78.6848,78.5028,78.6848,29047.0
2023-08-31 11:50:00,82.16,82.23,82.11,82.21,16691.0,78.6943,78.7614,78.6465,78.7422,16691.0
2023-08-31 11:55:00,82.2,82.2,82.08,82.1,20514.0,78.7327,78.7327,78.6177,78.6369,20514.0
2023-08-31 12:00:00,82.1,82.29,82.08,82.25,59439.0,78.6369,78.8189,78.6177,78.7806,59439.0
2023-08-31 12:05:00,82.25,82.37,82.21,82.37,15940.0,78.7806,78.8955,78.7422,78.8955,15940.0
2023-08-31 12:10:00,82.39,82.46,82.26,82.33,20453.0,78.9146,78.9817,78.7901,78.8572,20453.0
2023-08-31 12:15:00,82.31,82.32,82.16,82.21,7568.0,78.838,78.8476,78.6943,78.7422,7568.0
2023-08-31 12:20:00,82.2,82.21,81.95,81.99,16349.0,78.7327,78.7422,78.4932,78.5315,16349.0
2023-08-31 12:25:00,82.0,82.07,81.96,81.99,8716.0,78.5411,78.6081,78.5028,78.5315,8716.0
2023-08-31 12:30:00,81.98,82.08,81.95,81.98,8351.0,78.5219,78.6177,78.4932,78.5219,8351.0
2023-08-31 12:35:00,82.0,82.04,81.91,82.0,9429.0,78.5411,78.5794,78.4549,78.5411,9429.0
2023-08-31 12:40:00,82.0,82.06,81.94,81.95,9184.0,78.5411,78.5986,78.4836,78.4932,9184.0
2023-08-31 12:45:00,81.96,81.97,81.76,81.79,7452.0,78.5028,78.5124,78.3112,78.34,7452.0
2023-08-31 12:50:00,81.81,81.95,81.79,81.92,8177.0,78.3591,78.4932,78.34,78.4645,8177.0
2023-08-31 12:55:00,81.94,82.01,81.93,82.0,8333.0,78.4836,78.5507,78.4741,78.5411,8333.0
2023-08-31 13:00:00,81.99,82.05,81.96,82.01,6225.0,78.5315,78.589,78.5028,78.5507,6225.0
2023-08-31 13:05:00,82.01,82.09,81.98,82.08,8519.0,78.5507,78.6273,78.5219,78.6177,8519.0
2023-08-31 13:10:00,82.1,82.17,82.09,82.15,8551.0,78.6369,78.7039,78.6273,78.6848,8551.0
2023-08-31 13:15:00,82.15,82.24,82.14,82.24,8447.0,78.6848,78.771,78.6752,78.771,8447.0
2023-08-31 13:20:00,82.26,82.33,82.19,82.27,10651.0,78.7901,78.8572,78.7231,78.7997,10651.0
2023-08-31 13:25:00,82.29,82.31,82.24,82.3,9016.0,78.8189,78.838,78.771,78.8284,9016.0
2023-08-31 13:30:00,82.3,82.33,82.25,82.33,9185.0,78.8284,78.8572,78.7806,78.8572,9185.0
2023-08-31 13:35:00,82.34,82.34,82.2,82.27,13892.0,78.8668,78.8668,78.7327,78.7997,13892.0
2023-08-31 13:40:00,82.27,82.29,82.23,82.28,11274.0,78.7997,78.8189,78.7614,78.8093,11274.0
2023-08-31 13:45:00,82.26,82.26,82.08,82.11,10278.0,78.7901,78.7901,78.6177,78.6465,10278.0
2023-08-31 13:50:00,82.11,82.16,82.01,82.07,7580.0,78.6465,78.6943,78.5507,78.6081,7580.0
2023-08-31 13:55:00,82.05,82.12,82.04,82.1,7113.0,78.589,78.656,78.5794,78.6369,7113.0
2023-08-31 14:00:00,82.12,82.18,82.11,82.18,9031.0,78.656,78.7135,78.6465,78.7135,9031.0
2023-08-31 14:05:00,82.17,82.29,82.16,82.26,9436.0,78.7039,78.8189,78.6943,78.7901,9436.0
2023-08-31 14:10:00,82.24,82.28,82.22,82.27,8448.0,78.771,78.8093,78.7518,78.7997,8448.0
2023-08-31 14:15:00,82.28,82.33,82.26,82.27,7521.0,78.8093,78.8572,78.7901,78.7997,7521.0
2023-08-31 14:20:00,82.27,82.39,82.21,82.38,13781.0,78.7997,78.9146,78.7422,78.9051,13781.0
2023-08-31 14:25:00,82.37,82.37,82.23,82.26,9460.0,78.8955,78.8955,78.7614,78.7901,9460.0
2023-08-31 14:30:00,82.26,82.29,82.21,82.22,9722.0,78.7901,78.8189,78.7422,78.7518,9722.0
2023-08-31 14:35:00,82.22,82.24,82.13,82.15,10579.0,78.7518,78.771,78.6656,78.6848,10579.0
2023-08-31 14:40:00,82.12,82.14,81.97,82.0,37842.0,78.656,78.6752,78.5124,78.5411,37842.0
2023-08-31 14:45:00,82.02,82.11,81.98,82.04,10552.0,78.5603,78.6465,78.5219,78.5794,10552.0
2023-08-31 14:50:00,82.04,82.09,82.01,82.04,11770.0,78.5794,78.6273,78.5507,78.5794,11770.0
2023-08-31 14:55:00,82.02,82.04,81.98,82.0,12556.0,78.5603,78.5794,78.5219,78.5411,12556.0
2023-08-31 15:00:00,81.97,82.07,81.96,82.02,11829.0,78.5124,78.6081,78.5028,78.5603,11829.0
2023-08-31 15:05:00,82.02,82.13,81.99,82.12,14386.0,78.5603,78.6656,78.5315,78.656,14386.0
2023-08-31 15:10:00,82.13,82.17,82.12,82.15,12908.0,78.6656,78.7039,78.656,78.6848,12908.0
2023-08-31 15:15:00,82.14,82.17,82.11,82.14,11762.0,78.6752,78.7039,78.6465,78.6752,11762.0
2023-08-31 15:20:00,82.13,82.21,82.08,82.13,14999.0,78.6656,78.7422,78.6177,78.6656,14999.0
2023-08-31 15:25:00,82.13,82.15,82.06,82.12,17102.0,78.6656,78.6848,78.5986,78.656,17102.0
2023-08-31 15:30:00,82.12,82.14,81.99,82.02,24684.0,78.656,78.6752,78.5315,78.5603,24684.0
2023-08-31 15:35:00,82.03,82.03,81.96,81.99,20163.0,78.5698,78.5698,78.5028,78.5315,20163.0
2023-08-31 15:40:00,81.98,82.06,81.93,81.97,38557.0,78.5219,78.5986,78.4741,78.5124,38557.0
2023-08-31 15:45:00,81.97,82.1,81.89,81.91,37408.0,78.5124,78.6369,78.4357,78.4549,37408.0
2023-08-31 15:50:00,81.92,82.21,81.92,81.95,112132.0,78.4645,78.7422,78.4645,78.4932,112132.0
2023-08-31 15:55:00,81.92,82.0,81.79,81.82,227307.0,78.4645,78.5411,78.34,78.3687,227307.0
2023-09-01 09:30:00,82.84,82.88,82.57,82.68,44151.0,79.3457,79.384,79.0871,79.1924,44151.0
2023-09-01 09:35:00,82.57,82.61,81.89,81.95,18777.0,79.0871,79.1254,78.4357,78.4932,18777.0
2023-09-01 09:40:00,81.95,82.23,81.82,82.17,14705.0,78.4932,78.7614,78.3687,78.7039,14705.0
2023-09-01 09:45:00,82.03,82.03,81.67,81.77,12910.0,78.5698,78.5698,78.225,78.3208,12910.0
2023-09-01 09:50:00,81.77,81.85,81.62,81.75,16085.0,78.3208,78.3974,78.1771,78.3016,16085.0
2023-09-01 09:55:00,81.81,82.27,81.78,82.25,24818.0,78.3591,78.7997,78.3304,78.7806,24818.0
2023-09-01 10:00:00,82.24,82.29,81.85,82.29,10639.0,78.771,78.8189,78.3974,78.8189,10639.0
2023-09-01 10:05:00,82.31,82.34,82.08,82.29,9437.0,78.838,78.8668,78.6177,78.8189,9437.0
2023-09-01 10:10:00,82.24,82.47,82.23,82.4,6303.0,78.771,78.9913,78.7614,78.9242,6303.0
2023-09-01 10:15:00,82.4,82.5,82.29,82.47,10046.0,78.9242,79.02,78.8189,78.9913,10046.0
2023-09-01 10:20:00,82.5,82.5,82.3,82.34,7942.0,79.02,79.02,78.8284,78.8668,7942.0
2023-09-01 10:25:00,82.4,82.41,82.14,82.4,10775.0,78.9242,78.9338,78.6752,78.9242,10775.0
2023-09-01 10:30:00,82.4,82.4,81.99,82.04,17010.0,78.9242,78.9242,78.5315,78.5794,17010.0
2023-09-01 10:35:00,82.02,82.32,82.01,82.21,10636.0,78.5603,78.8476,78.5507,78.7422,10636.0
2023-09-01 10:40:00,82.2,82.25,82.15,82.19,12202.0,78.7327,78.7806,78.6848,78.7231,12202.0
2023-09-01 10:45:00,82.17,82.22,81.98,82.0,12789.0,78.7039,78.7518,78.5219,78.5411,12789.0
2023-09-01 10:50:00,81.99,82.22,81.96,82.11,7513.0,78.5315,78.7518,78.5028,78.6465,7513.0
2023-09-01 10:55:00,82.05,82.16,81.99,82.14,21217.0,78.589,78.6943,78.5315,78.6752,21217.0
2023-09-01 11:00:00,82.13,82.21,82.11,82.21,7974.0,78.6656,78.7422,78.6465,78.7422,7974.0
2023-09-01 11:05:00,82.17,82.23,82.09,82.14,6165.0,78.7039,78.7614,78.6273,78.6752,6165.0
2023-09-01 11:10:00,82.17,82.25,82.1,82.14,4387.0,78.7039,78.7806,78.6369,78.6752,4387.0
2023-09-01 11:15:00,82.13,82.28,82.12,82.28,7114.0,78.6656,78.8093,78.656,78.8093,7114.0
2023-09-01 11:20:00,82.27,82.38,82.2,82.36,4535.0,78.7997,78.9051,78.7327,78.8859,4535.0
2023-09-01 11:25:00,82.36,82.42,82.22,82.25,10752.0,78.8859,78.9434,78.7518,78.7806,10752.0
2023-09-01 11:30:00,82.31,82.31,82.12,82.25,13667.0,78.838,78.838,78.656,78.7806,13667.0
2023-09-01 11:35:00,82.24,82.3,82.24,82.28,4747.0,78.771,78.8284,78.771,78.8093,4747.0
2023-09-01 11:40:00,82.27,82.28,82.18,82.28,7892.0,78.7997,78.8093,78.7135,78.8093,7892.0
2023-09-01 11:45:00,82.27,82.27,82.08,82.1,9033.0,78.7997,78.7997,78.6177,78.6369,9033.0
2023-09-01 11:50:00,82.1,82.13,82.02,82.11,16145.0,78.6369,78.6656,78.5603,78.6465,16145.0
2023-09-01 11:55:00,82.1,82.11,82.0,82.05,5499.0,78.6369,78.6465,78.5411,78.589,5499.0
2023-09-01 12:00:00,81.98,82.01,81.87,81.94,7738.0,78.5219,78.5507,78.4166,78.4836,7738.0
2023-09-01 12:05:00,81.93,82.04,81.93,81.98,8624.0,78.4741,78.5794,78.4741,78.5219,8624.0
2023-09-01 12:10:00,81.94,82.1,81.94,82.08,5269.0,78.4836,78.6369,78.4836,78.6177,5269.0
2023-09-01 12:15:00,82.08,82.21,82.07,82.19,5888.0,78.6177,78.7422,78.6081,78.7231,5888.0
2023-09-01 12:20:00,82.16,82.24,82.14,82.21,5975.0,78.6943,78.771,78.6752,78.7422,5975.0
2023-09-01 12:25:00,82.22,82.27,82.17,82.18,7265.0,78.7518,78.7997,78.7039,78.7135,7265.0
2023-09-01 12:30:00,82.16,82.28,82.15,82.23,7229.0,78.6943,78.8093,78.6848,78.7614,7229.0
2023-09-01 12:35:00,82.22,82.23,82.13,82.15,3763.0,78.7518,78.7614,78.6656,78.6848,3763.0
2023-09-01 12:40:00,82.16,82.18,82.05,82.08,8320.0,78.6943,78.7135,78.589,78.6177,8320.0
2023-09-01 12:45:00,82.06,82.17,82.05,82.16,4839.0,78.5986,78.7039,78.589,78.6943,4839.0
2023-09-01 12:50:00,82.18,82.36,82.17,82.34,6614.0,78.7135,78.8859,78.7039,78.8668,6614.0
2023-09-01 12:55:00,82.34,82.39,82.29,82.32,9818.0,78.8668,78.9146,78.8189,78.8476,9818.0
2023-09-01 13:00:00,82.33,82.41,82.31,82.34,6984.0,78.8572,78.9338,78.838,78.8668,6984.0
2023-09-01 13:05:00,82.31,82.35,82.27,82.27,5586.0,78.838,78.8763,78.7997,78.7997,5586.0
2023-09-01 13:10:00,82.27,82.31,82.22,82.27,5444.0,78.7997,78.838,78.7518,78.7997,5444.0
2023-09-01 13:15:00,82.28,82.34,82.28,82.3,5042.0,78.8093,78.8668,78.8093,78.8284,5042.0
2023-09-01 13:20:00,82.31,82.33,82.23,82.24,8090.0,78.838,78.8572,78.7614,78.771,8090.0
2023-09-01 13:25:00,82.2,82.23,82.15,82.16,8358.0,78.7327,78.7614,78.6848,78.6943,8358.0
2023-09-01 13:30:00,82.15,82.26,82.15,82.22,6736.0,78.6848,78.7901,78.6848,78.7518,6736.0
2023-09-01 13:35:00,82.22,82.25,82.18,82.21,5700.0,78.7518,78.7806,78.7135,78.7422,5700.0
2023-09-01 13:40:00,82.22,82.22,82.08,82.1,5336.0,78.7518,78.7518,78.6177,78.6369,5336.0
2023-09-01 13:45:00,82.09,82.13,82.06,82.1,8396.0,78.6273,78.6656,78.5986,78.6369,8396.0
2023-09-01 13:50:00,82.1,82.16,82.08,82.14,6857.0,78.6369,78.6943,78.6177,78.6752,6857.0
2023-09-01 13:55:00,82.14,82.26,82.13,82.26,16463.0,78.6752,78.7901,78.6656,78.7901,16463.0
2023-09-01 14:00:00,82.26,82.33,82.21,82.33,6713.0,78.7901,78.8572,78.7422,78.8572,6713.0
2023-09-01 14:05:00,82.33,82.39,82.31,82.37,8052.0,78.8572,78.9146,78.838,78.8955,8052.0
2023-09-01 14:10:00,82.37,82.39,82.31,82.32,6306.0,78.8955,78.9146,78.838,78.8476,6306.0
2023-09-01 14:15:00,82.32,82.33,82.26,82.26,6369.0,78.8476,78.8572,78.7901,78.7901,6369.0
2023-09-01 14:20:00,82.29,82.3,82.2,82.2,6784.0,78.8189,78.8284,78.7327,78.7327,6784.0
2023-09-01 14:25:00,82.2,82.21,82.06,82.13,8501.0,78.7327,78.7422,78.5986,78.6656,8501.0
2023-09-01 14:30:00,82.13,82.13,82.01,82.02,5524.0,78.6656,78.6656,78.5507,78.5603,5524.0
2023-09-01 14:35:00,82.05,82.06,82.01,82.06,7606.0,78.589,78.5986,78.5507,78.5986,7606.0
2023-09-01 14:40:00,82.08,82.13,82.04,82.09,10903.0,78.6177,78.6656,78.5794,78.6273,10903.0
2023-09-01 14:45:00,82.09,82.17,82.09,82.11,15678.0,78.6273,78.7039,78.6273,78.6465,15678.0
2023-09-01 14:50:00,82.12,82.17,82.11,82.14,8483.0,78.656,78.7039,78.6465,78.6752,8483.0
2023-09-01 14:55:00,82.16,82.22,82.12,82.2,9630.0,78.6943,78.7518,78.656,78.7327,9630.0
2023-09-01 15:00:00,82.21,82.25,82.15,82.18,6592.0,78.7422,78.7806,78.6848,78.7135,6592.0
2023-09-01 15:05:00,82.18,82.22,82.08,82.2,9712.0,78.7135,78.7518,78.6177,78.7327,9712.0
2023-09-01 15:10:00,82.2,82.29,82.15,82.23,9900.0,78.7327,78.8189,78.6848,78.7614,9900.0
2023-09-01 15:15:00,82.22,82.22,82.12,82.15,5630.0,78.7518,78.7518,78.656,78.6848,5630.0
2023-09-01 15:20:00,82.17,82.22,82.11,82.21,21706.0,78.7039,78.7518,78.6465,78.7422,21706.0
2023-09-01 15:25:00,82.2,82.28,82.19,82.27,13722.0,78.7327,78.8093,78.7231,78.7997,13722.0
2023-09-01 15:30:00,82.28,82.31,82.2,82.24,13653.0,78.8093,78.838,78.7327,78.771,13653.0
2023-09-01 15:35:00,82.23,82.24,82.11,82.17,11056.0,78.7614,78.771,78.6465,78.7039,11056.0
2023-09-01 15:40:00,82.18,82.22,82.13,82.17,18985.0,78.7135,78.7518,78.6656,78.7039,18985.0
2023-09-01 15:45:00,82.15,82.18,82.07,82.13,19164.0,78.6848,78.7135,78.6081,78.6656,19164.0
2023-09-01 15:50:00,82.11,82.2,82.07,82.18,41668.0,78.6465,78.7327,78.6081,78.7135,41668.0
2023-09-01 15:55:00,82.19,82.4,82.18,82.3,156400.0,78.7231,78.9242,78.7135,78.8284,156400.0
2023-09-05 09:30:00,81.69,81.77,80.93,81.19,134321.0,78.2442,78.3208,77.5162,77.7653,134321.0
2023-09-05 09:35:00,81.18,81.34,80.99,81.29,30753.0,77.7557,77.9089,77.5737,77.861,30753.0
2023-09-05 09:40:00,81.28,81.58,81.28,81.39,36099.0,77.8515,78.1388,77.8515,77.9568,36099.0
2023-09-05 09:45:00,81.4,81.57,81.34,81.44,10164.0,77.9664,78.1292,77.9089,78.0047,10164.0
2023-09-05 09:50:00,81.41,81.48,81.25,81.37,11039.0,77.976,78.043,77.8227,77.9377,11039.0
2023-09-05 09:55:00,81.35,81.38,81.12,81.13,17118.0,77.9185,77.9473,77.6982,77.7078,17118.0
2023-09-05 10:00:00,81.15,81.39,81.12,81.3,21684.0,77.727,77.9568,77.6982,77.8706,21684.0
2023-09-05 10:05:00,81.31,81.63,81.31,81.51,19309.0,77.8802,78.1867,77.8802,78.0718,19309.0
2023-09-05 10:10:00,81.54,81.59,81.48,81.5,21313.0,78.1005,78.1484,78.043,78.0622,21313.0
2023-09-05 10:15:00,81.5,81.74,81.48,81.74,15101.0,78.0622,78.2921,78.043,78.2921,15101.0
2023-09-05 10:20:00,81.73,81.94,81.72,81.93,11807.0,78.2825,78.4836,78.2729,78.4741,11807.0
2023-09-05 10:25:00,81.92,81.96,81.56,81.62,15235.0,78.4645,78.5028,78.1197,78.1771,15235.0
2023-09-05 10:30:00,81.6,81.69,81.5,81.5,28966.0,78.158,78.2442,78.0622,78.0622,28966.0
2023-09-05 10:35:00,81.51,81.68,81.5,81.65,16720.0,78.0718,78.2346,78.0622,78.2059,16720.0
2023-09-05 10:40:00,81.66,81.68,81.52,81.68,11871.0,78.2154,78.2346,78.0813,78.2346,11871.0
2023-09-05 10:45:00,81.7,81.89,81.58,81.89,18041.0,78.2538,78.4357,78.1388,78.4357,18041.0
2023-09-05 10:50:00,81.87,82.04,81.86,81.99,10129.0,78.4166,78.5794,78.407,78.5315,10129.0
2023-09-05 10:55:00,81.99,82.05,81.83,81.86,12755.0,78.5315,78.589,78.3783,78.407,12755.0
2023-09-05 11:00:00,81.87,82.15,81.86,82.15,10366.0,78.4166,78.6848,78.407,78.6848,10366.0
2023-09-05 11:05:00,82.14,82.31,82.14,82.29,14304.0,78.6752,78.838,78.6752,78.8189,14304.0
2023-09-05 11:10:00,82.27,82.32,82.2,82.21,11545.0,78.7997,78.8476,78.7327,78.7422,11545.0
2023-09-05 11:15:00,82.21,82.24,82.12,82.18,10827.0,78.7422,78.771,78.656,78.7135,10827.0
2023-09-05 11:20:00,82.17,82.17,82.01,82.06,9058.0,78.7039,78.7039,78.5507,78.5986,9058.0
2023-09-05 11:25:00,82.05,82.05,81.76,81.77,8605.0,78.589,78.589,78.3112,78.3208,8605.0
2023-09-05 11:30:00,81.76,81.88,81.74,81.87,13872.0,78.3112,78.4262,78.2921,78.4166,13872.0
2023-09-05 11:35:00,81.85,81.86,81.69,81.78,17671.0,78.3974,78.407,78.2442,78.3304,17671.0
2023-09-05 11:40:00,81.78,81.81,81.69,81.76,43110.0,78.3304,78.3591,78.2442,78.3112,43110.0
2023-09-05 11:45:00,81.75,81.82,81.71,81.78,16266.0,78.3016,78.3687,78.2633,78.3304,16266.0
2023-09-05 11:50:00,81.79,81.84,81.66,81.7,13689.0,78.34,78.3878,78.2154,78.2538,13689.0
2023-09-05 11:55:00,81.67,81.82,81.67,81.8,10318.0,78.225,78.3687,78.225,78.3495,10318.0
2023-09-05 12:00:00,81.77,81.93,81.71,81.73,9557.0,78.3208,78.4741,78.2633,78.2825,9557.0
2023-09-05 12:05:00,81.74,81.82,81.71,81.76,26883.0,78.2921,78.3687,78.2633,78.3112,26883.0
2023-09-05 12:10:00,81.77,81.88,81.74,81.79,33886.0,78.3208,78.4262,78.2921,78.34,33886.0
2023-09-05 12:15:00,81.78,81.89,81.74,81.87,85673.0,78.3304,78.4357,78.2921,78.4166,85673.0
2023-09-05 12:20:00,81.87,81.97,81.84,81.97,39563.0,78.4166,78.5124,78.3878,78.5124,39563.0
2023-09-05 12:25:00,81.96,82.1,81.94,82.05,12124.0,78.5028,78.6369,78.4836,78.589,12124.0
2023-09-05 12:30:00,82.06,82.13,82.04,82.12,7118.0,78.5986,78.6656,78.5794,78.656,7118.0
2023-09-05 12:35:00,82.1,82.23,82.07,82.2,8054.0,78.6369,78.7614,78.6081,78.7327,8054.0
2023-09-05 12:40:00,82.22,82.25,82.18,82.24,14990.0,78.7518,78.7806,78.7135,78.771,14990.0
2023-09-05 12:45:00,82.26,82.26,82.15,82.21,6826.0,78.7901,78.7901,78.6848,78.7422,6826.0
2023-09-05 12:50:00,82.17,82.23,82.14,82.23,9769.0,78.7039,78.7614,78.6752,78.7614,9769.0
2023-09-05 12:55:00,82.23,82.32,82.22,82.3,12966.0,78.7614,78.8476,78.7518,78.8284,12966.0
2023-09-05 13:00:00,82.3,82.34,82.1,82.16,18194.0,78.8284,78.8668,78.6369,78.6943,18194.0
2023-09-05 13:05:00,82.13,82.14,82.03,82.03,8360.0,78.6656,78.6752,78.5698,78.5698,8360.0
2023-09-05 13:10:00,82.01,82.05,81.96,82.03,6967.0,78.5507,78.589,78.5028,78.5698,6967.0
2023-09-05 13:15:00,82.04,82.07,81.94,81.95,14677.0,78.5794,78.6081,78.4836,78.4932,14677.0
2023-09-05 13:20:00,81.96,82.03,81.92,81.97,12157.0,78.5028,78.5698,78.4645,78.5124,12157.0
2023-09-05 13:25:00,81.98,81.98,81.86,81.87,12703.0,78.5219,78.5219,78.407,78.4166,12703.0
2023-09-05 13:30:00,81.89,81.9,81.73,81.88,21776.0,78.4357,78.4453,78.2825,78.4262,21776.0
2023-09-05 13:35:00,81.89,81.95,81.83,81.93,35662.0,78.4357,78.4932,78.3783,78.4741,35662.0
2023-09-05 13:40:00,81.94,81.97,81.82,81.89,12917.0,78.4836,78.5124,78.3687,78.4357,12917.0
2023-09-05 13:45:00,81.88,81.92,81.77,81.81,13030.0,78.4262,78.4645,78.3208,78.3591,13030.0
2023-09-05 13:50:00,81.81,81.92,81.81,81.92,9025.0,78.3591,78.4645,78.3591,78.4645,9025.0
2023-09-05 13:55:00,81.94,81.94,81.85,81.92,5067.0,78.4836,78.4836,78.3974,78.4645,5067.0
2023-09-05 14:00:00,81.93,82.02,81.89,81.91,14970.0,78.4741,78.5603,78.4357,78.4549,14970.0
2023-09-05 14:05:00,81.89,81.89,81.79,81.81,14144.0,78.4357,78.4357,78.34,78.3591,14144.0
2023-09-05 14:10:00,81.81,81.83,81.74,81.76,20962.0,78.3591,78.3783,78.2921,78.3112,20962.0
2023-09-05 14:15:00,81.76,82.04,81.74,82.04,14303.0,78.3112,78.5794,78.2921,78.5794,14303.0
2023-09-05 14:20:00,82.07,82.14,82.06,82.14,9539.0,78.6081,78.6752,78.5986,78.6752,9539.0
2023-09-05 14:25:00,82.13,82.13,81.99,82.1,26924.0,78.6656,78.6656,78.5315,78.6369,26924.0
2023-09-05 14:30:00,82.11,82.11,81.96,81.96,5213.0,78.6465,78.6465,78.5028,78.5028,5213.0
2023-09-05 14:35:00,81.96,82.03,81.92,81.99,4293.0,78.5028,78.5698,78.4645,78.5315,4293.0
2023-09-05 14:40:00,82.0,82.04,81.99,82.03,4419.0,78.5411,78.5794,78.5315,78.5698,4419.0
2023-09-05 14:45:00,82.01,82.08,81.98,81.98,19039.0,78.5507,78.6177,78.5219,78.5219,19039.0
2023-09-05 14:50:00,81.98,82.11,81.94,82.01,12067.0,78.5219,78.6465,78.4836,78.5507,12067.0
2023-09-05 14:55:00,82.02,82.03,81.94,82.01,8375.0,78.5603,78.5698,78.4836,78.5507,8375.0
2023-09-05 15:00:00,82.01,82.01,81.78,81.83,11401.0,78.5507,78.5507,78.3304,78.3783,11401.0
2023-09-05 15:05:00,81.82,81.83,81.7,81.72,22493.0,78.3687,78.3783,78.2538,78.2729,22493.0
2023-09-05 15:10:00,81.72,81.74,81.61,81.67,18183.0,78.2729,78.2921,78.1675,78.225,18183.0
2023-09-05 15:15:00,81.65,81.66,81.54,81.62,16241.0,78.2059,78.2154,78.1005,78.1771,16241.0
2023-09-05 15:20:00,81.63,81.78,81.63,81.77,16453.0,78.1867,78.3304,78.1867,78.3208,16453.0
2023-09-05 15:25:00,81.77,81.79,81.7,81.77,13860.0,78.3208,78.34,78.2538,78.3208,13860.0
2023-09-05 15:30:00,81.78,81.8,81.75,81.79,16599.0,78.3304,78.3495,78.3016,78.34,16599.0
2023-09-05 15:35:00,81.8,81.96,81.76,81.95,17670.0,78.3495,78.5028,78.3112,78.4932,17670.0
2023-09-05 15:40:00,81.95,81.98,81.89,81.91,24628.0,78.4932,78.5219,78.4357,78.4549,24628.0
2023-09-05 15:45:00,81.91,81.95,81.73,81.76,23550.0,78.4549,78.4932,78.2825,78.3112,23550.0
2023-09-05 15:50:00,81.76,81.82,81.55,81.59,45873.0,78.3112,78.3687,78.1101,78.1484,45873.0
2023-09-05 15:55:00,81.58,81.62,81.51,81.58,170750.0,78.1388,78.1771,78.0718,78.1388,170750.0
2023-09-06 09:30:00,81.72,81.86,81.34,81.82,57797.0,78.2729,78.407,77.9089,78.3687,57797.0
2023-09-06 09:35:00,81.81,82.2,81.74,82.2,10006.0,78.3591,78.7327,78.2921,78.7327,10006.0
2023-09-06 09:40:00,82.22,82.43,82.13,82.32,14045.0,78.7518,78.953,78.6656,78.8476,14045.0
2023-09-06 09:45:00,82.36,82.59,82.22,82.36,11638.0,78.8859,79.1062,78.7518,78.8859,11638.0
2023-09-06 09:50:00,82.3,82.59,82.3,82.35,9524.0,78.8284,79.1062,78.8284,78.8763,9524.0
2023-09-06 09:55:00,82.3,82.34,82.24,82.24,9371.0,78.8284,78.8668,78.771,78.771,9371.0
2023-09-06 10:00:00,82.2,82.2,81.76,81.84,38759.0,78.7327,78.7327,78.3112,78.3878,38759.0
2023-09-06 10:05:00,81.84,82.11,81.8,82.09,38974.0,78.3878,78.6465,78.3495,78.6273,38974.0
2023-09-06 10:10:00,82.1,82.15,82.0,82.09,54756.0,78.6369,78.6848,78.5411,78.6273,54756.0
2023-09-06 10:15:00,82.1,82.42,82.1,82.42,66943.0,78.6369,78.9434,78.6369,78.9434,66943.0
2023-09-06 10:20:00,82.41,82.46,82.22,82.23,46060.0,78.9338,78.9817,78.7518,78.7614,46060.0
2023-09-06 10:25:00,82.22,82.3,82.04,82.05,24869.0,78.7518,78.8284,78.5794,78.589,24869.0
2023-09-06 10:30:00,82.04,82.19,82.04,82.19,54253.0,78.5794,78.7231,78.5794,78.7231,54253.0
2023-09-06 10:35:00,82.2,82.3,82.12,82.17,38403.0,78.7327,78.8284,78.656,78.7039,38403.0
2023-09-06 10:40:00,82.2,82.23,82.01,82.02,21891.0,78.7327,78.7614,78.5507,78.5603,21891.0
2023-09-06 10:45:00,82.01,82.08,81.78,81.8,15977.0,78.5507,78.6177,78.3304,78.3495,15977.0
2023-09-06 10:50:00,81.79,81.81,81.3,81.56,55080.0,78.34,78.3591,77.8706,78.1197,55080.0
2023-09-06 10:55:00,81.55,81.56,81.32,81.35,15014.0,78.1101,78.1197,77.8898,77.9185,15014.0
2023-09-06 11:00:00,81.33,81.33,81.16,81.27,16936.0,77.8994,77.8994,77.7365,77.8419,16936.0
2023-09-06 11:05:00,81.28,81.29,80.96,80.97,46065.0,77.8515,77.861,77.545,77.5545,46065.0
2023-09-06 11:10:00,81.02,81.02,80.88,80.95,14658.0,77.6024,77.6024,77.4683,77.5354,14658.0
2023-09-06 11:15:00,80.94,81.1,80.94,81.03,11023.0,77.5258,77.6791,77.5258,77.612,11023.0
2023-09-06 11:20:00,81.03,81.09,81.0,81.02,11174.0,77.612,77.6695,77.5833,77.6024,11174.0
2023-09-06 11:25:00,81.02,81.18,81.0,81.12,8457.0,77.6024,77.7557,77.5833,77.6982,8457.0
2023-09-06 11:30:00,81.13,81.17,81.01,81.04,8476.0,77.7078,77.7461,77.5929,77.6216,8476.0
2023-09-06 11:35:00,81.02,81.12,80.94,81.03,12359.0,77.6024,77.6982,77.5258,77.612,12359.0
2023-09-06 11:40:00,81.01,81.05,80.92,80.96,16535.0,77.5929,77.6312,77.5067,77.545,16535.0
2023-09-06 11:45:00,80.95,80.98,80.83,80.88,10652.0,77.5354,77.5641,77.4205,77.4683,10652.0
2023-09-06 11:50:00,80.88,80.99,80.88,80.89,12050.0,77.4683,77.5737,77.4683,77.4779,12050.0
2023-09-06 11:55:00,80.89,80.99,80.83,80.86,10477.0,77.4779,77.5737,77.4205,77.4492,10477.0
2023-09-06 12:00:00,80.85,80.86,80.73,80.82,11768.0,77.4396,77.4492,77.3247,77.4109,11768.0
2023-09-06 12:05:00,80.79,80.84,80.71,80.71,11142.0,77.3821,77.43,77.3055,77.3055,11142.0
2023-09-06 12:10:00,80.72,80.87,80.72,80.86,17004.0,77.3151,77.4588,77.3151,77.4492,17004.0
2023-09-06 12:15:00,80.87,80.94,80.72,80.76,11373.0,77.4588,77.5258,77.3151,77.3534,11373.0
2023-09-06 12:20:00,80.77,80.83,80.69,80.79,9973.0,77.363,77.4205,77.2864,77.3821,9973.0
2023-09-06 12:25:00,80.79,80.8,80.54,80.54,13350.0,77.3821,77.3917,77.1427,77.1427,13350.0
2023-09-06 12:30:00,80.53,80.55,80.46,80.53,10725.0,77.1331,77.1523,77.0661,77.1331,10725.0
2023-09-06 12:35:00,80.52,80.53,80.46,80.48,7739.0,77.1235,77.1331,77.0661,77.0852,7739.0
2023-09-06 12:40:00,80.49,80.49,80.35,80.37,15341.0,77.0948,77.0948,76.9607,76.9799,15341.0
2023-09-06 12:45:00,80.37,80.41,80.31,80.34,18490.0,76.9799,77.0182,76.9224,76.9511,18490.0
2023-09-06 12:50:00,80.33,80.42,80.24,80.27,16780.0,76.9415,77.0277,76.8553,76.8841,16780.0
2023-09-06 12:55:00,80.28,80.34,80.19,80.34,15586.0,76.8937,76.9511,76.8074,76.9511,15586.0
2023-09-06 13:00:00,80.34,80.47,80.33,80.44,12768.0,76.9511,77.0756,76.9415,77.0469,12768.0
2023-09-06 13:05:00,80.44,80.49,80.42,80.48,17818.0,77.0469,77.0948,77.0277,77.0852,17818.0
2023-09-06 13:10:00,80.48,80.59,80.48,80.59,13032.0,77.0852,77.1906,77.0852,77.1906,13032.0
2023-09-06 13:15:00,80.58,80.76,80.57,80.75,12091.0,77.181,77.3534,77.1714,77.3438,12091.0
2023-09-06 13:20:00,80.77,80.77,80.64,80.68,9067.0,77.363,77.363,77.2385,77.2768,9067.0
2023-09-06 13:25:00,80.69,80.79,80.65,80.75,7051.0,77.2864,77.3821,77.248,77.3438,7051.0
2023-09-06 13:30:00,80.75,80.86,80.75,80.82,10029.0,77.3438,77.4492,77.3438,77.4109,10029.0
2023-09-06 13:35:00,80.81,80.84,80.78,80.81,9998.0,77.4013,77.43,77.3726,77.4013,9998.0
2023-09-06 13:40:00,80.82,80.87,80.75,80.87,11076.0,77.4109,77.4588,77.3438,77.4588,11076.0
2023-09-06 13:45:00,80.86,80.97,80.82,80.96,13737.0,77.4492,77.5545,77.4109,77.545,13737.0
2023-09-06 13:50:00,80.97,81.02,80.87,80.9,7283.0,77.5545,77.6024,77.4588,77.4875,7283.0
2023-09-06 13:55:00,80.9,81.0,80.88,80.88,15780.0,77.4875,77.5833,77.4683,77.4683,15780.0
2023-09-06 14:00:00,80.9,80.95,80.82,80.85,13909.0,77.4875,77.5354,77.4109,77.4396,13909.0
2023-09-06 14:05:00,80.85,80.95,80.8,80.94,11545.0,77.4396,77.5354,77.3917,77.5258,11545.0
2023-09-06 14:10:00,80.93,80.93,80.86,80.86,6056.0,77.5162,77.5162,77.4492,77.4492,6056.0
2023-09-06 14:15:00,80.86,80.92,80.82,80.92,10965.0,77.4492,77.5067,77.4109,77.5067,10965.0
2023-09-06 14:20:00,80.93,80.93,80.86,80.89,7595.0,77.5162,77.5162,77.4492,77.4779,7595.0
2023-09-06 14:25:00,80.91,81.07,80.91,81.07,11391.0,77.4971,77.6503,77.4971,77.6503,11391.0
2023-09-06 14:30:00,81.07,81.18,81.07,81.09,10406.0,77.6503,77.7557,77.6503,77.6695,10406.0
2023-09-06 14:35:00,81.1,81.16,81.08,81.16,7286.0,77.6791,77.7365,77.6599,77.7365,7286.0
2023-09-06 14:40:00,81.17,81.25,81.13,81.25,11791.0,77.7461,77.8227,77.7078,77.8227,11791.0
2023-09-06 14:45:00,81.25,81.28,81.21,81.23,14015.0,77.8227,77.8515,77.7844,77.8036,14015.0
2023-09-06 14:50:00,81.24,81.27,81.21,81.25,10153.0,77.8132,77.8419,77.7844,77.8227,10153.0
2023-09-06 14:55:00,81.24,81.24,81.16,81.16,12500.0,77.8132,77.8132,77.7365,77.7365,12500.0
2023-09-06 15:00:00,81.16,81.18,80.96,80.97,23668.0,77.7365,77.7557,77.545,77.5545,23668.0
2023-09-06 15:05:00,80.96,80.96,80.82,80.83,22194.0,77.545,77.545,77.4109,77.4205,22194.0
2023-09-06 15:10:00,80.83,80.96,80.81,80.91,23755.0,77.4205,77.545,77.4013,77.4971,23755.0
2023-09-06 15:15:00,80.92,81.06,80.91,81.04,14352.0,77.5067,77.6407,77.4971,77.6216,14352.0
2023-09-06 15:20:00,81.07,81.1,80.97,80.97,30245.0,77.6503,77.6791,77.5545,77.5545,30245.0
2023-09-06 15:25:00,80.99,81.02,80.79,80.87,41630.0,77.5737,77.6024,77.3821,77.4588,41630.0
2023-09-06 15:30:00,80.87,80.99,80.85,80.95,30198.0,77.4588,77.5737,77.4396,77.5354,30198.0
2023-09-06 15:35:00,80.95,81.05,80.93,81.04,30453.0,77.5354,77.6312,77.5162,77.6216,30453.0
2023-09-06 15:40:00,81.04,81.12,81.03,81.08,39610.0,77.6216,77.6982,77.612,77.6599,39610.0
2023-09-06 15:45:00,81.08,81.18,81.05,81.06,35477.0,77.6599,77.7557,77.6312,77.6407,35477.0
2023-09-06 15:50:00,81.07,81.07,80.83,80.94,96840.0,77.6503,77.6503,77.4205,77.5258,96840.0
2023-09-06 15:55:00,80.95,81.15,80.92,81.09,424376.0,77.5354,77.727,77.5067,77.6695,424376.0
2023-09-07 09:30:00,79.27,79.45,78.59,79.07,97551.0,75.9263,76.0987,75.2749,75.7347,97551.0
2023-09-07 09:35:00,79.06,79.15,78.82,79.11,21242.0,75.7251,75.8113,75.4952,75.773,21242.0
2023-09-07 09:40:00,79.13,79.28,79.08,79.14,17644.0,75.7922,75.9358,75.7443,75.8017,17644.0
2023-09-07 09:45:00,79.1,79.22,78.85,78.9,22899.0,75.7634,75.8784,75.524,75.5719,22899.0
2023-09-07 09:50:00,78.87,79.02,78.69,78.7,37103.0,75.5431,75.6868,75.3707,75.3803,37103.0
2023-09-07 09:55:00,78.7,78.79,78.51,78.61,24796.0,75.3803,75.4665,75.1983,75.2941,24796.0
2023-09-07 10:00:00,78.59,78.59,78.33,78.48,30075.0,75.2749,75.2749,75.0259,75.1696,30075.0
2023-09-07 10:05:00,78.45,78.8,78.45,78.68,20607.0,75.1408,75.4761,75.1408,75.3611,20607.0
2023-09-07 10:10:00,78.72,78.9,78.63,78.79,17348.0,75.3995,75.5719,75.3133,75.4665,17348.0
2023-09-07 10:15:00,78.76,78.83,78.68,78.8,16653.0,75.4378,75.5048,75.3611,75.4761,16653.0
2023-09-07 10:20:00,78.84,78.92,78.75,78.88,21948.0,75.5144,75.591,75.4282,75.5527,21948.0
2023-09-07 10:25:00,78.9,78.97,78.82,78.84,11612.0,75.5719,75.6389,75.4952,75.5144,11612.0
2023-09-07 10:30:00,78.81,78.87,78.59,78.61,20224.0,75.4857,75.5431,75.2749,75.2941,20224.0
2023-09-07 10:35:00,78.6,78.91,78.56,78.85,17292.0,75.2845,75.5814,75.2462,75.524,17292.0
2023-09-07 10:40:00,78.87,79.18,78.85,79.17,15427.0,75.5431,75.8401,75.524,75.8305,15427.0
2023-09-07 10:45:00,79.16,79.22,78.9,78.91,17685.0,75.8209,75.8784,75.5719,75.5814,17685.0
2023-09-07 10:50:00,78.89,78.92,78.69,78.76,23863.0,75.5623,75.591,75.3707,75.4378,23863.0
2023-09-07 10:55:00,78.77,78.81,78.68,78.68,19729.0,75.4473,75.4857,75.3611,75.3611,19729.0
2023-09-07 11:00:00,78.72,78.88,78.71,78.75,14572.0,75.3995,75.5527,75.3899,75.4282,14572.0
2023-09-07 11:05:00,78.71,78.77,78.55,78.56,14166.0,75.3899,75.4473,75.2366,75.2462,14166.0
2023-09-07 11:10:00,78.56,78.66,78.46,78.49,38523.0,75.2462,75.342,75.1504,75.1792,38523.0
2023-09-07 11:15:00,78.49,78.61,78.34,78.38,24377.0,75.1792,75.2941,75.0355,75.0738,24377.0
2023-09-07 11:20:00,78.4,78.48,78.17,78.25,53528.0,75.093,75.1696,74.8727,74.9493,53528.0
2023-09-07 11:25:00,78.28,78.33,78.15,78.23,87479.0,74.978,75.0259,74.8535,74.9301,87479.0
2023-09-07 11:30:00,78.22,78.54,78.17,78.52,13740.0,74.9205,75.227,74.8727,75.2079,13740.0
2023-09-07 11:35:00,78.53,78.74,78.52,78.6,10592.0,75.2175,75.4186,75.2079,75.2845,10592.0
2023-09-07 11:40:00,78.59,78.6,78.41,78.45,14954.0,75.2749,75.2845,75.1025,75.1408,14954.0
2023-09-07 11:45:00,78.45,78.47,78.26,78.27,12490.0,75.1408,75.16,74.9589,74.9684,12490.0
2023-09-07 11:50:00,78.25,78.25,78.13,78.14,28979.0,74.9493,74.9493,74.8343,74.8439,28979.0
2023-09-07 11:55:00,78.14,78.23,78.09,78.18,31615.0,74.8439,74.9301,74.796,74.8822,31615.0
2023-09-07 12:00:00,78.16,78.36,78.11,78.3,14888.0,74.8631,75.0546,74.8152,74.9972,14888.0
2023-09-07 12:05:00,78.3,78.47,78.28,78.42,8381.0,74.9972,75.16,74.978,75.1121,8381.0
2023-09-07 12:10:00,78.41,78.46,78.33,78.45,6752.0,75.1025,75.1504,75.0259,75.1408,6752.0
2023-09-07 12:15:00,78.47,78.65,78.47,78.65,17173.0,75.16,75.3324,75.16,75.3324,17173.0
2023-09-07 12:20:00,78.64,78.75,78.55,78.75,6747.0,75.3228,75.4282,75.2366,75.4282,6747.0
2023-09-07 12:25:00,78.76,78.9,78.76,78.81,11066.0,75.4378,75.5719,75.4378,75.4857,11066.0
2023-09-07 12:30:00,78.83,78.95,78.82,78.91,10883.0,75.5048,75.6198,75.4952,75.5814,10883.0
2023-09-07 12:35:00,78.97,78.97,78.84,78.93,22359.0,75.6389,75.6389,75.5144,75.6006,22359.0
2023-09-07 12:40:00,78.92,78.94,78.76,78.76,8805.0,75.591,75.6102,75.4378,75.4378,8805.0
2023-09-07 12:45:00,78.79,78.82,78.73,78.75,13735.0,75.4665,75.4952,75.409,75.4282,13735.0
2023-09-07 12:50:00,78.75,78.84,78.71,78.84,16573.0,75.4282,75.5144,75.3899,75.5144,16573.0
2023-09-07 12:55:00,78.83,78.86,78.71,78.73,17590.0,75.5048,75.5335,75.3899,75.409,17590.0
2023-09-07 13:00:00,78.74,78.87,78.7,78.87,21262.0,75.4186,75.5431,75.3803,75.5431,21262.0
2023-09-07 13:05:00,78.87,78.92,78.79,78.85,13793.0,75.5431,75.591,75.4665,75.524,13793.0
2023-09-07 13:10:00,78.85,78.89,78.78,78.82,22662.0,75.524,75.5623,75.4569,75.4952,22662.0
2023-09-07 13:15:00,78.82,78.89,78.74,78.88,19316.0,75.4952,75.5623,75.4186,75.5527,19316.0
2023-09-07 13:20:00,78.92,78.98,78.89,78.98,8919.0,75.591,75.6485,75.5623,75.6485,8919.0
2023-09-07 13:25:00,78.96,79.01,78.9,79.01,9375.0,75.6293,75.6772,75.5719,75.6772,9375.0
2023-09-07 13:30:00,79.01,79.11,78.97,78.99,14765.0,75.6772,75.773,75.6389,75.6581,14765.0
2023-09-07 13:35:00,78.99,79.02,78.93,79.01,12019.0,75.6581,75.6868,75.6006,75.6772,12019.0
2023-09-07 13:40:00,79.0,79.04,78.93,79.03,14157.0,75.6676,75.706,75.6006,75.6964,14157.0
2023-09-07 13:45:00,79.03,79.17,79.01,79.07,11624.0,75.6964,75.8305,75.6772,75.7347,11624.0
2023-09-07 13:50:00,79.06,79.26,79.06,79.26,8311.0,75.7251,75.9167,75.7251,75.9167,8311.0
2023-09-07 13:55:00,79.27,79.3,79.12,79.19,14230.0,75.9263,75.955,75.7826,75.8496,14230.0
2023-09-07 14:00:00,79.21,79.3,79.19,79.29,6650.0,75.8688,75.955,75.8496,75.9454,6650.0
2023-09-07 14:05:00,79.29,79.31,79.1,79.13,5625.0,75.9454,75.9646,75.7634,75.7922,5625.0
2023-09-07 14:10:00,79.14,79.23,79.11,79.17,25077.0,75.8017,75.8879,75.773,75.8305,25077.0
2023-09-07 14:15:00,79.18,79.2,79.13,79.13,5915.0,75.8401,75.8592,75.7922,75.7922,5915.0
2023-09-07 14:20:00,79.11,79.16,79.06,79.07,12598.0,75.773,75.8209,75.7251,75.7347,12598.0
2023-09-07 14:25:00,79.12,79.12,78.87,78.87,20031.0,75.7826,75.7826,75.5431,75.5431,20031.0
2023-09-07 14:30:00,78.86,78.93,78.78,78.78,27020.0,75.5335,75.6006,75.4569,75.4569,27020.0
2023-09-07 14:35:00,78.78,78.83,78.76,78.8,12364.0,75.4569,75.5048,75.4378,75.4761,12364.0
2023-09-07 14:40:00,78.79,78.97,78.79,78.88,32562.0,75.4665,75.6389,75.4665,75.5527,32562.0
2023-09-07 14:45:00,78.88,79.0,78.86,78.9,20153.0,75.5527,75.6676,75.5335,75.5719,20153.0
2023-09-07 14:50:00,78.9,78.99,78.85,78.88,29342.0,75.5719,75.6581,75.524,75.5527,29342.0
2023-09-07 14:55:00,78.88,79.0,78.87,78.93,21102.0,75.5527,75.6676,75.5431,75.6006,21102.0
2023-09-07 15:00:00,78.93,79.08,78.93,78.96,23461.0,75.6006,75.7443,75.6006,75.6293,23461.0
2023-09-07 15:05:00,78.96,78.96,78.74,78.78,19812.0,75.6293,75.6293,75.4186,75.4569,19812.0
2023-09-07 15:10:00,78.78,78.95,78.77,78.89,23327.0,75.4569,75.6198,75.4473,75.5623,23327.0
2023-09-07 15:15:00,78.88,78.93,78.82,78.88,24309.0,75.5527,75.6006,75.4952,75.5527,24309.0
2023-09-07 15:20:00,78.88,78.92,78.85,78.91,27911.0,75.5527,75.591,75.524,75.5814,27911.0
2023-09-07 15:25:00,78.92,79.04,78.91,79.04,23139.0,75.591,75.706,75.5814,75.706,23139.0
2023-09-07 15:30:00,79.03,79.06,78.88,78.89,40281.0,75.6964,75.7251,75.5527,75.5623,40281.0
2023-09-07 15:35:00,78.9,78.93,78.8,78.86,43164.0,75.5719,75.6006,75.4761,75.5335,43164.0
2023-09-07 15:40:00,78.87,79.09,78.86,79.06,53928.0,75.5431,75.7538,75.5335,75.7251,53928.0
2023-09-07 15:45:00,79.06,79.07,78.97,78.98,53356.0,75.7251,75.7347,75.6389,75.6485,53356.0
2023-09-07 15:50:00,78.99,79.19,78.97,79.16,128779.0,75.6581,75.8496,75.6389,75.8209,128779.0
2023-09-07 15:55:00,79.14,79.21,78.98,79.09,356074.0,75.8017,75.8688,75.6485,75.7538,356074.0
2023-09-08 09:30:00,79.06,79.47,78.76,79.4,37491.0,75.7251,76.1178,75.4378,76.0508,37491.0
2023-09-08 09:35:00,79.39,79.39,79.07,79.17,23329.0,76.0412,76.0412,75.7347,75.8305,23329.0
2023-09-08 09:40:00,79.16,79.37,79.08,79.34,22020.0,75.8209,76.022,75.7443,75.9933,22020.0
2023-09-08 09:45:00,79.32,79.35,79.1,79.3,27491.0,75.9741,76.0029,75.7634,75.955,27491.0
2023-09-08 09:50:00,79.3,79.46,79.26,79.33,25044.0,75.955,76.1082,75.9167,75.9837,25044.0
2023-09-08 09:55:00,79.31,79.31,79.1,79.29,38103.0,75.9646,75.9646,75.7634,75.9454,38103.0
2023-09-08 10:00:00,79.3,79.53,79.23,79.51,21745.0,75.955,76.1753,75.8879,76.1561,21745.0
2023-09-08 10:05:00,79.53,79.71,79.5,79.56,20589.0,76.1753,76.3477,76.1466,76.204,20589.0
2023-09-08 10:10:00,79.6,79.65,79.54,79.6,17037.0,76.2423,76.2902,76.1849,76.2423,17037.0
2023-09-08 10:15:00,79.61,79.69,79.55,79.6,13570.0,76.2519,76.3285,76.1944,76.2423,13570.0
2023-09-08 10:20:00,79.57,79.63,79.55,79.59,12182.0,76.2136,76.2711,76.1944,76.2328,12182.0
2023-09-08 10:25:00,79.57,79.58,79.48,79.57,24581.0,76.2136,76.2232,76.1274,76.2136,24581.0
2023-09-08 10:30:00,79.58,79.65,79.33,79.45,23825.0,76.2232,76.2902,75.9837,76.0987,23825.0
2023-09-08 10:35:00,79.48,79.52,79.36,79.38,35578.0,76.1274,76.1657,76.0125,76.0316,35578.0
2023-09-08 10:40:00,79.38,79.41,79.15,79.29,30288.0,76.0316,76.0603,75.8113,75.9454,30288.0
2023-09-08 10:45:00,79.27,79.27,79.1,79.22,27719.0,75.9263,75.9263,75.7634,75.8784,27719.0
2023-09-08 10:50:00,79.22,79.38,79.16,79.27,59832.0,75.8784,76.0316,75.8209,75.9263,59832.0
2023-09-08 10:55:00,79.26,79.36,79.1,79.1,37960.0,75.9167,76.0125,75.7634,75.7634,37960.0
2023-09-08 11:00:00,79.1,79.25,79.02,79.23,74881.0,75.7634,75.9071,75.6868,75.8879,74881.0
2023-09-08 11:05:00,79.23,79.23,79.09,79.16,121619.0,75.8879,75.8879,75.7538,75.8209,121619.0
2023-09-08 11:10:00,79.15,79.44,79.14,79.42,82283.0,75.8113,76.0891,75.8017,76.0699,82283.0
2023-09-08 11:15:00,79.44,79.44,79.28,79.36,38958.0,76.0891,76.0891,75.9358,76.0125,38958.0
2023-09-08 11:20:00,79.36,79.49,79.28,79.46,36192.0,76.0125,76.137,75.9358,76.1082,36192.0
2023-09-08 11:25:00,79.45,79.68,79.43,79.64,21617.0,76.0987,76.319,76.0795,76.2806,21617.0
2023-09-08 11:30:00,79.64,79.65,79.52,79.55,31466.0,76.2806,76.2902,76.1657,76.1944,31466.0
2023-09-08 11:35:00,79.56,79.58,79.4,79.43,34936.0,76.204,76.2232,76.0508,76.0795,34936.0
2023-09-08 11:40:00,79.44,79.44,79.18,79.26,59582.0,76.0891,76.0891,75.8401,75.9167,59582.0
2023-09-08 11:45:00,79.26,79.38,79.25,79.33,21720.0,75.9167,76.0316,75.9071,75.9837,21720.0
2023-09-08 11:50:00,79.31,79.31,79.22,79.23,12313.0,75.9646,75.9646,75.8784,75.8879,12313.0
2023-09-08 11:55:00,79.25,79.28,79.15,79.17,18037.0,75.9071,75.9358,75.8113,75.8305,18037.0
2023-09-08 12:00:00,79.22,79.23,79.14,79.23,8834.0,75.8784,75.8879,75.8017,75.8879,8834.0
2023-09-08 12:05:00,79.24,79.31,79.19,79.23,19754.0,75.8975,75.9646,75.8496,75.8879,19754.0
2023-09-08 12:10:00,79.23,79.37,79.21,79.37,10906.0,75.8879,76.022,75.8688,76.022,10906.0
2023-09-08 12:15:00,79.38,79.44,79.33,79.43,11892.0,76.0316,76.0891,75.9837,76.0795,11892.0
2023-09-08 12:20:00,79.43,79.43,79.28,79.36,34839.0,76.0795,76.0795,75.9358,76.0125,34839.0
2023-09-08 12:25:00,79.35,79.36,79.24,79.26,32203.0,76.0029,76.0125,75.8975,75.9167,32203.0
2023-09-08 12:30:00,79.26,79.28,79.16,79.24,38877.0,75.9167,75.9358,75.8209,75.8975,38877.0
2023-09-08 12:35:00,79.21,79.25,79.17,79.2,14744.0,75.8688,75.9071,75.8305,75.8592,14744.0
2023-09-08 12:40:00,79.19,79.27,79.18,79.24,14518.0,75.8496,75.9263,75.8401,75.8975,14518.0
2023-09-08 12:45:00,79.26,79.27,79.12,79.15,12464.0,75.9167,75.9263,75.7826,75.8113,12464.0
2023-09-08 12:50:00,79.14,79.17,79.08,79.13,14388.0,75.8017,75.8305,75.7443,75.7922,14388.0
2023-09-08 12:55:00,79.13,79.15,79.1,79.15,21607.0,75.7922,75.8113,75.7634,75.8113,21607.0
2023-09-08 13:00:00,79.13,79.14,79.05,79.14,13568.0,75.7922,75.8017,75.7155,75.8017,13568.0
2023-09-08 13:05:00,79.12,79.13,78.97,79.03,49622.0,75.7826,75.7922,75.6389,75.6964,49622.0
2023-09-08 13:10:00,79.05,79.05,78.9,78.95,52350.0,75.7155,75.7155,75.5719,75.6198,52350.0
2023-09-08 13:15:00,78.93,79.13,78.93,79.13,22221.0,75.6006,75.7922,75.6006,75.7922,22221.0
2023-09-08 13:20:00,79.16,79.28,79.13,79.13,17776.0,75.8209,75.9358,75.7922,75.7922,17776.0
2023-09-08 13:25:00,79.11,79.13,79.05,79.12,11860.0,75.773,75.7922,75.7155,75.7826,11860.0
2023-09-08 13:30:00,79.11,79.18,79.09,79.1,29112.0,75.773,75.8401,75.7538,75.7634,29112.0
2023-09-08 13:35:00,79.06,79.07,79.01,79.04,21748.0,75.7251,75.7347,75.6772,75.706,21748.0
2023-09-08 13:40:00,79.01,79.06,78.95,79.06,57629.0,75.6772,75.7251,75.6198,75.7251,57629.0
2023-09-08 13:45:00,79.05,79.06,78.96,78.99,37343.0,75.7155,75.7251,75.6293,75.6581,37343.0
2023-09-08 13:50:00,78.99,79.0,78.86,78.88,21490.0,75.6581,75.6676,75.5335,75.5527,21490.0
2023-09-08 13:55:00,78.87,78.96,78.85,78.93,13184.0,75.5431,75.6293,75.524,75.6006,13184.0
2023-09-08 14:00:00,78.93,79.14,78.93,79.13,18663.0,75.6006,75.8017,75.6006,75.7922,18663.0
2023-09-08 14:05:00,79.12,79.16,79.07,79.15,12264.0,75.7826,75.8209,75.7347,75.8113,12264.0
2023-09-08 14:10:00,79.16,79.17,78.79,78.83,39128.0,75.8209,75.8305,75.4665,75.5048,39128.0
2023-09-08 14:15:00,78.83,78.85,78.79,78.82,18553.0,75.5048,75.524,75.4665,75.4952,18553.0
2023-09-08 14:20:00,78.77,78.83,78.75,78.82,7851.0,75.4473,75.5048,75.4282,75.4952,7851.0
2023-09-08 14:25:00,78.82,78.9,78.79,78.89,8158.0,75.4952,75.5719,75.4665,75.5623,8158.0
2023-09-08 14:30:00,78.89,78.9,78.77,78.78,19519.0,75.5623,75.5719,75.4473,75.4569,19519.0
2023-09-08 14:35:00,78.77,78.85,78.69,78.69,16998.0,75.4473,75.524,75.3707,75.3707,16998.0
2023-09-08 14:40:00,78.7,78.9,78.69,78.89,25253.0,75.3803,75.5719,75.3707,75.5623,25253.0
2023-09-08 14:45:00,78.88,78.88,78.79,78.82,8187.0,75.5527,75.5527,75.4665,75.4952,8187.0
2023-09-08 14:50:00,78.83,78.88,78.76,78.76,17674.0,75.5048,75.5527,75.4378,75.4378,17674.0
2023-09-08 14:55:00,78.77,78.8,78.75,78.75,14176.0,75.4473,75.4761,75.4282,75.4282,14176.0
2023-09-08 15:00:00,78.75,78.75,78.56,78.61,21062.0,75.4282,75.4282,75.2462,75.2941,21062.0
2023-09-08 15:05:00,78.61,78.79,78.61,78.76,41488.0,75.2941,75.4665,75.2941,75.4378,41488.0
2023-09-08 15:10:00,78.75,78.76,78.59,78.69,61286.0,75.4282,75.4378,75.2749,75.3707,61286.0
2023-09-08 15:15:00,78.69,78.69,78.58,78.59,32733.0,75.3707,75.3707,75.2654,75.2749,32733.0
2023-09-08 15:20:00,78.58,78.59,78.48,78.57,44007.0,75.2654,75.2749,75.1696,75.2558,44007.0
2023-09-08 15:25:00,78.57,78.6,78.44,78.6,85933.0,75.2558,75.2845,75.1313,75.2845,85933.0
2023-09-08 15:30:00,78.6,78.72,78.58,78.67,76977.0,75.2845,75.3995,75.2654,75.3516,76977.0
2023-09-08 15:35:00,78.67,78.69,78.49,78.51,57757.0,75.3516,75.3707,75.1792,75.1983,57757.0
2023-09-08 15:40:00,78.5,78.63,78.48,78.57,58753.0,75.1887,75.3133,75.1696,75.2558,58753.0
2023-09-08 15:45:00,78.58,78.73,78.57,78.73,47583.0,75.2654,75.409,75.2558,75.409,47583.0
2023-09-08 15:50:00,78.74,78.82,78.63,78.74,74610.0,75.4186,75.4952,75.3133,75.4186,74610.0
2023-09-08 15:55:00,78.73,78.82,78.64,78.81,381585.0,75.409,75.4952,75.3228,75.4857,381585.0
2023-09-11 09:30:00,79.39,80.14,79.33,79.39,54158.0,76.0412,76.7596,75.9837,76.0412,54158.0
2023-09-11 09:35:00,79.45,79.45,79.07,79.12,35831.0,76.0987,76.0987,75.7347,75.7826,35831.0
2023-09-11 09:40:00,79.13,79.13,78.82,78.85,19854.0,75.7922,75.7922,75.4952,75.524,19854.0
2023-09-11 09:45:00,78.84,78.84,78.53,78.79,17432.0,75.5144,75.5144,75.2175,75.4665,17432.0
2023-09-11 09:50:00,78.83,78.84,78.64,78.78,24590.0,75.5048,75.5144,75.3228,75.4569,24590.0
2023-09-11 09:55:00,78.82,78.83,78.35,78.51,19204.0,75.4952,75.5048,75.0451,75.1983,19204.0
2023-09-11 10:00:00,78.51,78.59,78.35,78.38,42607.0,75.1983,75.2749,75.0451,75.0738,42607.0
2023-09-11 10:05:00,78.35,78.39,78.12,78.31,13045.0,75.0451,75.0834,74.8248,75.0067,13045.0
2023-09-11 10:10:00,78.27,78.32,78.07,78.17,14611.0,74.9684,75.0163,74.7769,74.8727,14611.0
2023-09-11 10:15:00,78.16,78.3,78.13,78.25,14009.0,74.8631,74.9972,74.8343,74.9493,14009.0
2023-09-11 10:20:00,78.25,78.29,78.2,78.27,10719.0,74.9493,74.9876,74.9014,74.9684,10719.0
2023-09-11 10:25:00,78.28,78.55,78.27,78.53,7802.0,74.978,75.2366,74.9684,75.2175,7802.0
2023-09-11 10:30:00,78.52,78.52,78.2,78.22,12580.0,75.2079,75.2079,74.9014,74.9205,12580.0
2023-09-11 10:35:00,78.22,78.32,78.13,78.26,15558.0,74.9205,75.0163,74.8343,74.9589,15558.0
2023-09-11 10:40:00,78.25,78.48,78.21,78.44,11107.0,74.9493,75.1696,74.911,75.1313,11107.0
2023-09-11 10:45:00,78.44,78.47,78.31,78.33,23593.0,75.1313,75.16,75.0067,75.0259,23593.0
2023-09-11 10:50:00,78.34,78.36,78.2,78.24,9382.0,75.0355,75.0546,74.9014,74.9397,9382.0
2023-09-11 10:55:00,78.24,78.26,78.08,78.09,10200.0,74.9397,74.9589,74.7865,74.796,10200.0
2023-09-11 11:00:00,78.09,78.16,78.04,78.11,23785.0,74.796,74.8631,74.7481,74.8152,23785.0
2023-09-11 11:05:00,78.11,78.18,78.07,78.07,13841.0,74.8152,74.8822,74.7769,74.7769,13841.0
2023-09-11 11:10:00,78.06,78.21,78.05,78.18,10115.0,74.7673,74.911,74.7577,74.8822,10115.0
2023-09-11 11:15:00,78.18,78.28,78.15,78.26,8361.0,74.8822,74.978,74.8535,74.9589,8361.0
2023-09-11 11:20:00,78.27,78.39,78.2,78.39,10489.0,74.9684,75.0834,74.9014,75.0834,10489.0
2023-09-11 11:25:00,78.38,78.63,78.38,78.58,16155.0,75.0738,75.3133,75.0738,75.2654,16155.0
2023-09-11 11:30:00,78.59,78.69,78.56,78.65,13737.0,75.2749,75.3707,75.2462,75.3324,13737.0
2023-09-11 11:35:00,78.64,78.67,78.59,78.63,15660.0,75.3228,75.3516,75.2749,75.3133,15660.0
2023-09-11 11:40:00,78.62,78.67,78.47,78.52,13365.0,75.3037,75.3516,75.16,75.2079,13365.0
2023-09-11 11:45:00,78.52,78.52,78.29,78.5,14913.0,75.2079,75.2079,74.9876,75.1887,14913.0
2023-09-11 11:50:00,78.49,78.63,78.48,78.63,9540.0,75.1792,75.3133,75.1696,75.3133,9540.0
2023-09-11 11:55:00,78.65,78.66,78.54,78.57,17800.0,75.3324,75.342,75.227,75.2558,17800.0
2023-09-11 12:00:00,78.58,78.72,78.56,78.66,18162.0,75.2654,75.3995,75.2462,75.342,18162.0
2023-09-11 12:05:00,78.66,78.97,78.64,78.92,23981.0,75.342,75.6389,75.3228,75.591,23981.0
2023-09-11 12:10:00,78.94,78.99,78.87,78.91,10400.0,75.6102,75.6581,75.5431,75.5814,10400.0
2023-09-11 12:15:00,78.92,78.99,78.81,78.85,13087.0,75.591,75.6581,75.4857,75.524,13087.0
2023-09-11 12:20:00,78.83,78.9,78.79,78.84,7276.0,75.5048,75.5719,75.4665,75.5144,7276.0
2023-09-11 12:25:00,78.85,79.02,78.84,78.96,57736.0,75.524,75.6868,75.5144,75.6293,57736.0
2023-09-11 12:30:00,78.99,79.02,78.93,78.98,9587.0,75.6581,75.6868,75.6006,75.6485,9587.0
2023-09-11 12:35:00,78.99,79.01,78.93,78.95,11992.0,75.6581,75.6772,75.6006,75.6198,11992.0
2023-09-11 12:40:00,78.95,79.04,78.93,79.03,12010.0,75.6198,75.706,75.6006,75.6964,12010.0
2023-09-11 12:45:00,79.02,79.08,79.0,79.05,12066.0,75.6868,75.7443,75.6676,75.7155,12066.0
2023-09-11 12:50:00,79.05,79.13,78.98,79.13,12167.0,75.7155,75.7922,75.6485,75.7922,12167.0
2023-09-11 12:55:00,79.15,79.15,79.06,79.09,12855.0,75.8113,75.8113,75.7251,75.7538,12855.0
2023-09-11 13:00:00,79.08,79.11,79.0,79.11,16640.0,75.7443,75.773,75.6676,75.773,16640.0
2023-09-11 13:05:00,79.1,79.19,79.08,79.14,15370.0,75.7634,75.8496,75.7443,75.8017,15370.0
2023-09-11 13:10:00,79.15,79.18,79.0,79.06,24952.0,75.8113,75.8401,75.6676,75.7251,24952.0
2023-09-11 13:15:00,79.06,79.11,79.03,79.08,18956.0,75.7251,75.773,75.6964,75.7443,18956.0
2023-09-11 13:20:00,79.07,79.19,79.05,79.17,11377.0,75.7347,75.8496,75.7155,75.8305,11377.0
2023-09-11 13:25:00,79.18,79.3,79.17,79.29,10991.0,75.8401,75.955,75.8305,75.9454,10991.0
2023-09-11 13:30:00,79.32,79.44,79.3,79.42,16214.0,75.9741,76.0891,75.955,76.0699,16214.0
2023-09-11 13:35:00,79.43,79.5,79.42,79.48,12483.0,76.0795,76.1466,76.0699,76.1274,12483.0
2023-09-11 13:40:00,79.48,79.52,79.4,79.4,14754.0,76.1274,76.1657,76.0508,76.0508,14754.0
2023-09-11 13:45:00,79.41,79.48,79.37,79.41,11145.0,76.0603,76.1274,76.022,76.0603,11145.0
2023-09-11 13:50:00,79.44,79.55,79.41,79.55,11034.0,76.0891,76.1944,76.0603,76.1944,11034.0
2023-09-11 13:55:00,79.56,79.58,79.47,79.55,14634.0,76.204,76.2232,76.1178,76.1944,14634.0
2023-09-11 14:00:00,79.54,79.55,79.36,79.38,16516.0,76.1849,76.1944,76.0125,76.0316,16516.0
2023-09-11 14:05:00,79.37,79.42,79.27,79.42,14446.0,76.022,76.0699,75.9263,76.0699,14446.0
2023-09-11 14:10:00,79.41,79.52,79.38,79.48,13844.0,76.0603,76.1657,76.0316,76.1274,13844.0
2023-09-11 14:15:00,79.47,79.54,79.42,79.54,10502.0,76.1178,76.1849,76.0699,76.1849,10502.0
2023-09-11 14:20:00,79.53,79.55,79.47,79.52,11773.0,76.1753,76.1944,76.1178,76.1657,11773.0
2023-09-11 14:25:00,79.52,79.55,79.47,79.53,9570.0,76.1657,76.1944,76.1178,76.1753,9570.0
2023-09-11 14:30:00,79.53,79.59,79.5,79.56,14107.0,76.1753,76.2328,76.1466,76.204,14107.0
2023-09-11 14:35:00,79.57,79.6,79.51,79.57,18664.0,76.2136,76.2423,76.1561,76.2136,18664.0
2023-09-11 14:40:00,79.58,79.59,79.47,79.53,14998.0,76.2232,76.2328,76.1178,76.1753,14998.0
2023-09-11 14:45:00,79.52,79.65,79.52,79.63,18761.0,76.1657,76.2902,76.1657,76.2711,18761.0
2023-09-11 14:50:00,79.63,79.67,79.59,79.64,15386.0,76.2711,76.3094,76.2328,76.2806,15386.0
2023-09-11 14:55:00,79.62,79.65,79.56,79.59,12941.0,76.2615,76.2902,76.204,76.2328,12941.0
2023-09-11 15:00:00,79.58,79.58,79.43,79.46,24092.0,76.2232,76.2232,76.0795,76.1082,24092.0
2023-09-11 15:05:00,79.45,79.51,79.41,79.47,34060.0,76.0987,76.1561,76.0603,76.1178,34060.0
2023-09-11 15:10:00,79.47,79.47,79.28,79.37,37454.0,76.1178,76.1178,75.9358,76.022,37454.0
2023-09-11 15:15:00,79.39,79.44,79.35,79.44,16820.0,76.0412,76.0891,76.0029,76.0891,16820.0
2023-09-11 15:20:00,79.45,79.62,79.44,79.6,40006.0,76.0987,76.2615,76.0891,76.2423,40006.0
2023-09-11 15:25:00,79.6,79.69,79.6,79.66,23040.0,76.2423,76.3285,76.2423,76.2998,23040.0
2023-09-11 15:30:00,79.67,79.71,79.59,79.66,28169.0,76.3094,76.3477,76.2328,76.2998,28169.0
2023-09-11 15:35:00,79.65,79.66,79.51,79.51,39143.0,76.2902,76.2998,76.1561,76.1561,39143.0
2023-09-11 15:40:00,79.51,79.62,79.5,79.56,36809.0,76.1561,76.2615,76.1466,76.204,36809.0
2023-09-11 15:45:00,79.56,79.6,79.51,79.59,32449.0,76.204,76.2423,76.1561,76.2328,32449.0
2023-09-11 15:50:00,79.58,79.65,79.45,79.47,77256.0,76.2232,76.2902,76.0987,76.1178,77256.0
2023-09-11 15:55:00,79.47,79.48,79.33,79.45,223632.0,76.1178,76.1274,75.9837,76.0987,223632.0
2023-09-12 09:30:00,78.8,79.09,78.57,79.09,25232.0,75.4761,75.7538,75.2558,75.7538,25232.0
2023-09-12 09:35:00,79.19,79.48,79.13,79.4,13438.0,75.8496,76.1274,75.7922,76.0508,13438.0
2023-09-12 09:40:00,79.37,79.63,79.37,79.51,14283.0,76.022,76.2711,76.022,76.1561,14283.0
2023-09-12 09:45:00,79.54,79.74,79.49,79.49,10850.0,76.1849,76.3764,76.137,76.137,10850.0
2023-09-12 09:50:00,79.56,79.72,79.53,79.64,8431.0,76.204,76.3573,76.1753,76.2806,8431.0
2023-09-12 09:55:00,79.62,79.85,79.62,79.83,11835.0,76.2615,76.4818,76.2615,76.4626,11835.0
2023-09-12 10:00:00,79.82,79.95,79.74,79.85,22065.0,76.4531,76.5776,76.3764,76.4818,22065.0
2023-09-12 10:05:00,79.84,79.84,79.68,79.72,21972.0,76.4722,76.4722,76.319,76.3573,21972.0
2023-09-12 10:10:00,79.76,79.79,79.64,79.73,9101.0,76.3956,76.4243,76.2806,76.3669,9101.0
2023-09-12 10:15:00,79.76,79.78,79.65,79.66,9613.0,76.3956,76.4147,76.2902,76.2998,9613.0
2023-09-12 10:20:00,79.63,79.66,79.38,79.39,11647.0,76.2711,76.2998,76.0316,76.0412,11647.0
2023-09-12 10:25:00,79.37,79.37,79.0,79.05,20536.0,76.022,76.022,75.6676,75.7155,20536.0
2023-09-12 10:30:00,79.05,79.09,78.95,79.06,10919.0,75.7155,75.7538,75.6198,75.7251,10919.0
2023-09-12 10:35:00,79.04,79.07,78.91,78.94,8348.0,75.706,75.7347,75.5814,75.6102,8348.0
2023-09-12 10:40:00,78.96,78.97,78.85,78.94,12833.0,75.6293,75.6389,75.524,75.6102,12833.0
2023-09-12 10:45:00,78.91,79.08,78.91,78.94,16773.0,75.5814,75.7443,75.5814,75.6102,16773.0
2023-09-12 10:50:00,78.92,78.92,78.81,78.82,12218.0,75.591,75.591,75.4857,75.4952,12218.0
2023-09-12 10:55:00,78.79,78.86,78.75,78.79,17718.0,75.4665,75.5335,75.4282,75.4665,17718.0
2023-09-12 11:00:00,78.74,78.86,78.74,78.84,18595.0,75.4186,75.5335,75.4186,75.5144,18595.0
2023-09-12 11:05:00,78.84,78.87,78.59,78.62,11896.0,75.5144,75.5431,75.2749,75.3037,11896.0
2023-09-12 11:10:00,78.61,78.72,78.59,78.71,5916.0,75.2941,75.3995,75.2749,75.3899,5916.0
2023-09-12 11:15:00,78.72,78.78,78.68,78.77,8859.0,75.3995,75.4569,75.3611,75.4473,8859.0
2023-09-12 11:20:00,78.78,78.83,78.74,78.75,7801.0,75.4569,75.5048,75.4186,75.4282,7801.0
2023-09-12 11:25:00,78.75,78.84,78.69,78.84,4071.0,75.4282,75.5144,75.3707,75.5144,4071.0
2023-09-12 11:30:00,78.85,78.87,78.81,78.81,20942.0,75.524,75.5431,75.4857,75.4857,20942.0
2023-09-12 11:35:00,78.82,78.86,78.79,78.82,10106.0,75.4952,75.5335,75.4665,75.4952,10106.0
2023-09-12 11:40:00,78.82,78.87,78.74,78.83,16653.0,75.4952,75.5431,75.4186,75.5048,16653.0
2023-09-12 11:45:00,78.84,78.92,78.8,78.88,34378.0,75.5144,75.591,75.4761,75.5527,34378.0
2023-09-12 11:50:00,78.89,78.98,78.85,78.96,18827.0,75.5623,75.6485,75.524,75.6293,18827.0
2023-09-12 11:55:00,78.97,78.98,78.91,78.95,14247.0,75.6389,75.6485,75.5814,75.6198,14247.0
2023-09-12 12:00:00,78.97,79.08,78.95,79.08,6834.0,75.6389,75.7443,75.6198,75.7443,6834.0
2023-09-12 12:05:00,79.06,79.15,79.06,79.14,6690.0,75.7251,75.8113,75.7251,75.8017,6690.0
2023-09-12 12:10:00,79.16,79.16,79.09,79.09,5462.0,75.8209,75.8209,75.7538,75.7538,5462.0
2023-09-12 12:15:00,79.04,79.15,79.04,79.1,5666.0,75.706,75.8113,75.706,75.7634,5666.0
2023-09-12 12:20:00,79.11,79.11,78.99,79.08,3193.0,75.773,75.773,75.6581,75.7443,3193.0
2023-09-12 12:25:00,79.08,79.08,79.0,79.03,7377.0,75.7443,75.7443,75.6676,75.6964,7377.0
2023-09-12 12:30:00,79.01,79.02,78.87,78.87,7463.0,75.6772,75.6868,75.5431,75.5431,7463.0
2023-09-12 12:35:00,78.87,78.92,78.87,78.92,4894.0,75.5431,75.591,75.5431,75.591,4894.0
2023-09-12 12:40:00,78.88,78.99,78.88,78.99,13258.0,75.5527,75.6581,75.5527,75.6581,13258.0
2023-09-12 12:45:00,78.99,79.09,78.98,79.07,6393.0,75.6581,75.7538,75.6485,75.7347,6393.0
2023-09-12 12:50:00,79.06,79.07,78.93,78.94,7733.0,75.7251,75.7347,75.6006,75.6102,7733.0
2023-09-12 12:55:00,78.92,78.97,78.9,78.97,5584.0,75.591,75.6389,75.5719,75.6389,5584.0
2023-09-12 13:00:00,78.96,79.01,78.89,79.0,9035.0,75.6293,75.6772,75.5623,75.6676,9035.0
2023-09-12 13:05:00,79.02,79.11,79.01,79.03,6306.0,75.6868,75.773,75.6772,75.6964,6306.0
2023-09-12 13:10:00,79.01,79.09,78.99,79.04,10343.0,75.6772,75.7538,75.6581,75.706,10343.0
2023-09-12 13:15:00,79.06,79.17,79.06,79.16,4980.0,75.7251,75.8305,75.7251,75.8209,4980.0
2023-09-12 13:20:00,79.19,79.43,79.18,79.43,13940.0,75.8496,76.0795,75.8401,76.0795,13940.0
2023-09-12 13:25:00,79.42,79.43,79.36,79.42,5750.0,76.0699,76.0795,76.0125,76.0699,5750.0
2023-09-12 13:30:00,79.43,79.5,79.38,79.42,13895.0,76.0795,76.1466,76.0316,76.0699,13895.0
2023-09-12 13:35:00,79.41,79.49,79.35,79.37,8917.0,76.0603,76.137,76.0029,76.022,8917.0
2023-09-12 13:40:00,79.38,79.38,79.17,79.2,4957.0,76.0316,76.0316,75.8305,75.8592,4957.0
2023-09-12 13:45:00,79.18,79.21,79.1,79.16,12126.0,75.8401,75.8688,75.7634,75.8209,12126.0
2023-09-12 13:50:00,79.15,79.17,79.07,79.08,15875.0,75.8113,75.8305,75.7347,75.7443,15875.0
2023-09-12 13:55:00,79.09,79.11,79.02,79.08,18289.0,75.7538,75.773,75.6868,75.7443,18289.0
2023-09-12 14:00:00,79.04,79.05,78.96,78.96,16425.0,75.706,75.7155,75.6293,75.6293,16425.0
2023-09-12 14:05:00,78.96,79.01,78.86,78.89,18355.0,75.6293,75.6772,75.5335,75.5623,18355.0
2023-09-12 14:10:00,78.9,78.91,78.81,78.9,29410.0,75.5719,75.5814,75.4857,75.5719,29410.0
2023-09-12 14:15:00,78.9,78.93,78.77,78.86,15653.0,75.5719,75.6006,75.4473,75.5335,15653.0
2023-09-12 14:20:00,78.87,78.87,78.78,78.82,16708.0,75.5431,75.5431,75.4569,75.4952,16708.0
2023-09-12 14:25:00,78.81,78.91,78.81,78.83,11436.0,75.4857,75.5814,75.4857,75.5048,11436.0
2023-09-12 14:30:00,78.82,78.84,78.7,78.7,20076.0,75.4952,75.5144,75.3803,75.3803,20076.0
2023-09-12 14:35:00,78.67,78.73,78.63,78.69,16876.0,75.3516,75.409,75.3133,75.3707,16876.0
2023-09-12 14:40:00,78.69,78.72,78.64,78.69,12917.0,75.3707,75.3995,75.3228,75.3707,12917.0
2023-09-12 14:45:00,78.69,78.75,78.61,78.66,15442.0,75.3707,75.4282,75.2941,75.342,15442.0
2023-09-12 14:50:00,78.65,78.65,78.5,78.53,10679.0,75.3324,75.3324,75.1887,75.2175,10679.0
2023-09-12 14:55:00,78.52,78.56,78.5,78.52,26480.0,75.2079,75.2462,75.1887,75.2079,26480.0
2023-09-12 15:00:00,78.5,78.55,78.48,78.48,35907.0,75.1887,75.2366,75.1696,75.1696,35907.0
2023-09-12 15:05:00,78.49,78.55,78.39,78.41,8560.0,75.1792,75.2366,75.0834,75.1025,8560.0
2023-09-12 15:10:00,78.41,78.45,78.38,78.42,19107.0,75.1025,75.1408,75.0738,75.1121,19107.0
2023-09-12 15:15:00,78.42,78.42,78.23,78.27,28667.0,75.1121,75.1121,74.9301,74.9684,28667.0
2023-09-12 15:20:00,78.27,78.31,78.27,78.29,18511.0,74.9684,75.0067,74.9684,74.9876,18511.0
2023-09-12 15:25:00,78.28,78.31,78.24,78.26,35817.0,74.978,75.0067,74.9397,74.9589,35817.0
2023-09-12 15:30:00,78.27,78.29,78.19,78.29,20381.0,74.9684,74.9876,74.8918,74.9876,20381.0
2023-09-12 15:35:00,78.27,78.37,78.27,78.33,26049.0,74.9684,75.0642,74.9684,75.0259,26049.0
2023-09-12 15:40:00,78.33,78.47,78.32,78.36,29677.0,75.0259,75.16,75.0163,75.0546,29677.0
2023-09-12 15:45:00,78.35,78.43,78.31,78.33,36586.0,75.0451,75.1217,75.0067,75.0259,36586.0
2023-09-12 15:50:00,78.35,78.5,78.35,78.4,64568.0,75.0451,75.1887,75.0451,75.093,64568.0
2023-09-12 15:55:00,78.37,78.51,78.32,78.37,230939.0,75.0642,75.1983,75.0163,75.0642,230939.0
2023-09-13 09:30:00,78.64,79.16,78.5,78.9,43400.0,75.3228,75.8209,75.1887,75.5719,43400.0
2023-09-13 09:35:00,78.88,78.9,78.74,78.87,10477.0,75.5527,75.5719,75.4186,75.5431,10477.0
2023-09-13 09:40:00,78.87,78.88,78.62,78.62,11327.0,75.5431,75.5527,75.3037,75.3037,11327.0
2023-09-13 09:45:00,78.64,78.73,78.5,78.62,13115.0,75.3228,75.409,75.1887,75.3037,13115.0
2023-09-13 09:50:00,78.65,78.67,78.49,78.58,11926.0,75.3324,75.3516,75.1792,75.2654,11926.0
2023-09-13 09:55:00,78.58,78.76,78.55,78.76,11268.0,75.2654,75.4378,75.2366,75.4378,11268.0
2023-09-13 10:00:00,78.75,78.78,78.49,78.5,29142.0,75.4282,75.4569,75.1792,75.1887,29142.0
2023-09-13 10:05:00,78.5,78.63,78.41,78.62,48440.0,75.1887,75.3133,75.1025,75.3037,48440.0
2023-09-13 10:10:00,78.63,78.75,78.59,78.7,23864.0,75.3133,75.4282,75.2749,75.3803,23864.0
2023-09-13 10:15:00,78.69,78.75,78.66,78.73,13926.0,75.3707,75.4282,75.342,75.409,13926.0
2023-09-13 10:20:00,78.73,78.99,78.68,78.98,35433.0,75.409,75.6581,75.3611,75.6485,35433.0
2023-09-13 10:25:00,79.0,79.26,78.99,79.21,47777.0,75.6676,75.9167,75.6581,75.8688,47777.0
2023-09-13 10:30:00,79.23,79.33,79.2,79.26,25816.0,75.8879,75.9837,75.8592,75.9167,25816.0
2023-09-13 10:35:00,79.26,79.57,79.22,79.55,53656.0,75.9167,76.2136,75.8784,76.1944,53656.0
2023-09-13 10:40:00,79.56,79.63,79.48,79.49,20974.0,76.204,76.2711,76.1274,76.137,20974.0
2023-09-13 10:45:00,79.5,79.5,79.28,79.29,23032.0,76.1466,76.1466,75.9358,75.9454,23032.0
2023-09-13 10:50:00,79.28,79.3,79.06,79.12,21336.0,75.9358,75.955,75.7251,75.7826,21336.0
2023-09-13 10:55:00,79.15,79.19,79.06,79.19,7528.0,75.8113,75.8496,75.7251,75.8496,7528.0
2023-09-13 11:00:00,79.2,79.37,79.11,79.36,13075.0,75.8592,76.022,75.773,76.0125,13075.0
2023-09-13 11:05:00,79.36,79.58,79.36,79.55,23012.0,76.0125,76.2232,76.0125,76.1944,23012.0
2023-09-13 11:10:00,79.57,79.65,79.53,79.58,19151.0,76.2136,76.2902,76.1753,76.2232,19151.0
2023-09-13 11:15:00,79.57,79.59,79.53,79.58,11134.0,76.2136,76.2328,76.1753,76.2232,11134.0
2023-09-13 11:20:00,79.57,79.73,79.53,79.69,13323.0,76.2136,76.3669,76.1753,76.3285,13323.0
2023-09-13 11:25:00,79.69,79.74,79.63,79.67,16249.0,76.3285,76.3764,76.2711,76.3094,16249.0
2023-09-13 11:30:00,79.66,79.78,79.65,79.66,13932.0,76.2998,76.4147,76.2902,76.2998,13932.0
2023-09-13 11:35:00,79.65,79.67,79.61,79.65,9872.0,76.2902,76.3094,76.2519,76.2902,9872.0
2023-09-13 11:40:00,79.64,79.65,79.48,79.51,13769.0,76.2806,76.2902,76.1274,76.1561,13769.0
2023-09-13 11:45:00,79.5,79.59,79.46,79.49,11900.0,76.1466,76.2328,76.1082,76.137,11900.0
2023-09-13 11:50:00,79.51,79.51,79.3,79.41,8383.0,76.1561,76.1561,75.955,76.0603,8383.0
2023-09-13 11:55:00,79.43,79.6,79.33,79.59,11072.0,76.0795,76.2423,75.9837,76.2328,11072.0
2023-09-13 12:00:00,79.6,79.61,79.43,79.51,13933.0,76.2423,76.2519,76.0795,76.1561,13933.0
2023-09-13 12:05:00,79.5,79.59,79.49,79.52,12000.0,76.1466,76.2328,76.137,76.1657,12000.0
2023-09-13 12:10:00,79.53,79.53,79.39,79.39,10073.0,76.1753,76.1753,76.0412,76.0412,10073.0
2023-09-13 12:15:00,79.38,79.45,79.32,79.42,20687.0,76.0316,76.0987,75.9741,76.0699,20687.0
2023-09-13 12:20:00,79.43,79.49,79.42,79.44,11040.0,76.0795,76.137,76.0699,76.0891,11040.0
2023-09-13 12:25:00,79.44,79.55,79.44,79.55,7626.0,76.0891,76.1944,76.0891,76.1944,7626.0
2023-09-13 12:30:00,79.56,79.6,79.44,79.57,6894.0,76.204,76.2423,76.0891,76.2136,6894.0
2023-09-13 12:35:00,79.58,79.59,79.42,79.44,8082.0,76.2232,76.2328,76.0699,76.0891,8082.0
2023-09-13 12:40:00,79.44,79.53,79.43,79.48,23420.0,76.0891,76.1753,76.0795,76.1274,23420.0
2023-09-13 12:45:00,79.48,79.49,79.44,79.44,5478.0,76.1274,76.137,76.0891,76.0891,5478.0
2023-09-13 12:50:00,79.45,79.53,79.41,79.53,7423.0,76.0987,76.1753,76.0603,76.1753,7423.0
2023-09-13 12:55:00,79.54,79.59,79.44,79.45,7223.0,76.1849,76.2328,76.0891,76.0987,7223.0
2023-09-13 13:00:00,79.45,79.51,79.42,79.43,14332.0,76.0987,76.1561,76.0699,76.0795,14332.0
2023-09-13 13:05:00,79.42,79.45,79.39,79.43,5469.0,76.0699,76.0987,76.0412,76.0795,5469.0
2023-09-13 13:10:00,79.43,79.51,79.42,79.45,6167.0,76.0795,76.1561,76.0699,76.0987,6167.0
2023-09-13 13:15:00,79.45,79.49,79.4,79.43,11769.0,76.0987,76.137,76.0508,76.0795,11769.0
2023-09-13 13:20:00,79.44,79.53,79.38,79.52,10162.0,76.0891,76.1753,76.0316,76.1657,10162.0
2023-09-13 13:25:00,79.52,79.52,79.38,79.38,9267.0,76.1657,76.1657,76.0316,76.0316,9267.0
2023-09-13 13:30:00,79.37,79.44,79.34,79.43,12509.0,76.022,76.0891,75.9933,76.0795,12509.0
2023-09-13 13:35:00,79.42,79.46,79.32,79.36,9474.0,76.0699,76.1082,75.9741,76.0125,9474.0
2023-09-13 13:40:00,79.35,79.43,79.34,79.42,6081.0,76.0029,76.0795,75.9933,76.0699,6081.0
2023-09-13 13:45:00,79.43,79.47,79.4,79.4,7246.0,76.0795,76.1178,76.0508,76.0508,7246.0
2023-09-13 13:50:00,79.4,79.42,79.37,79.41,6556.0,76.0508,76.0699,76.022,76.0603,6556.0
2023-09-13 13:55:00,79.42,79.42,79.35,79.38,9071.0,76.0699,76.0699,76.0029,76.0316,9071.0
2023-09-13 14:00:00,79.38,79.42,79.28,79.28,9042.0,76.0316,76.0699,75.9358,75.9358,9042.0
2023-09-13 14:05:00,79.27,79.27,79.21,79.23,9222.0,75.9263,75.9263,75.8688,75.8879,9222.0
2023-09-13 14:10:00,79.24,79.3,79.21,79.23,10509.0,75.8975,75.955,75.8688,75.8879,10509.0
2023-09-13 14:15:00,79.23,79.23,79.14,79.16,7380.0,75.8879,75.8879,75.8017,75.8209,7380.0
2023-09-13 14:20:00,79.15,79.15,79.09,79.12,8024.0,75.8113,75.8113,75.7538,75.7826,8024.0
2023-09-13 14:25:00,79.13,79.13,79.09,79.13,5330.0,75.7922,75.7922,75.7538,75.7922,5330.0
2023-09-13 14:30:00,79.14,79.14,79.0,79.01,8396.0,75.8017,75.8017,75.6676,75.6772,8396.0
2023-09-13 14:35:00,79.01,79.06,78.98,79.05,24831.0,75.6772,75.7251,75.6485,75.7155,24831.0
2023-09-13 14:40:00,79.05,79.11,78.99,79.01,10370.0,75.7155,75.773,75.6581,75.6772,10370.0
2023-09-13 14:45:00,79.0,79.09,78.98,79.0,12734.0,75.6676,75.7538,75.6485,75.6676,12734.0
2023-09-13 14:50:00,78.98,78.99,78.73,78.76,15864.0,75.6485,75.6581,75.409,75.4378,15864.0
2023-09-13 14:55:00,78.73,78.84,78.64,78.79,14319.0,75.409,75.5144,75.3228,75.4665,14319.0
2023-09-13 15:00:00,78.8,78.81,78.62,78.65,23610.0,75.4761,75.4857,75.3037,75.3324,23610.0
2023-09-13 15:05:00,78.65,78.69,78.43,78.45,24749.0,75.3324,75.3707,75.1217,75.1408,24749.0
2023-09-13 15:10:00,78.45,78.51,78.38,78.4,29191.0,75.1408,75.1983,75.0738,75.093,29191.0
2023-09-13 15:15:00,78.39,78.51,78.39,78.46,16473.0,75.0834,75.1983,75.0834,75.1504,16473.0
2023-09-13 15:20:00,78.48,78.53,78.44,78.51,21954.0,75.1696,75.2175,75.1313,75.1983,21954.0
2023-09-13 15:25:00,78.52,78.6,78.49,78.6,13973.0,75.2079,75.2845,75.1792,75.2845,13973.0
2023-09-13 15:30:00,78.61,78.7,78.6,78.7,26043.0,75.2941,75.3803,75.2845,75.3803,26043.0
2023-09-13 15:35:00,78.71,78.77,78.67,78.72,19610.0,75.3899,75.4473,75.3516,75.3995,19610.0
2023-09-13 15:40:00,78.72,78.83,78.71,78.76,25883.0,75.3995,75.5048,75.3899,75.4378,25883.0
2023-09-13 15:45:00,78.74,78.82,78.72,78.77,33457.0,75.4186,75.4952,75.3995,75.4473,33457.0
2023-09-13 15:50:00,78.76,78.76,78.58,78.65,70165.0,75.4378,75.4378,75.2654,75.3324,70165.0
2023-09-13 15:55:00,78.65,78.71,78.51,78.69,233654.0,75.3324,75.3899,75.1983,75.3707,233654.0
2023-09-14 09:30:00,79.8,79.87,79.17,79.69,49622.0,76.4339,76.5009,75.8305,76.3285,49622.0
2023-09-14 09:35:00,79.63,79.8,79.57,79.57,10640.0,76.2711,76.4339,76.2136,76.2136,10640.0
2023-09-14 09:40:00,79.6,79.61,79.2,79.3,8999.0,76.2423,76.2519,75.8592,75.955,8999.0
2023-09-14 09:45:00,79.27,79.31,78.7,78.71,14795.0,75.9263,75.9646,75.3803,75.3899,14795.0
2023-09-14 09:50:00,78.73,78.8,78.58,78.62,12593.0,75.409,75.4761,75.2654,75.3037,12593.0
2023-09-14 09:55:00,78.61,78.79,78.42,78.78,9483.0,75.2941,75.4665,75.1121,75.4569,9483.0
2023-09-14 10:00:00,78.79,78.83,78.57,78.65,7171.0,75.4665,75.5048,75.2558,75.3324,7171.0
2023-09-14 10:05:00,78.67,78.81,78.64,78.77,13323.0,75.3516,75.4857,75.3228,75.4473,13323.0
2023-09-14 10:10:00,78.75,78.98,78.63,78.9,21595.0,75.4282,75.6485,75.3133,75.5719,21595.0
2023-09-14 10:15:00,78.9,78.93,78.78,78.78,24456.0,75.5719,75.6006,75.4569,75.4569,24456.0
2023-09-14 10:20:00,78.77,79.02,78.76,79.0,8266.0,75.4473,75.6868,75.4378,75.6676,8266.0
2023-09-14 10:25:00,78.98,79.14,78.85,79.14,15341.0,75.6485,75.8017,75.524,75.8017,15341.0
2023-09-14 10:30:00,79.13,79.43,79.13,79.4,16550.0,75.7922,76.0795,75.7922,76.0508,16550.0
2023-09-14 10:35:00,79.4,79.47,79.32,79.42,13270.0,76.0508,76.1178,75.9741,76.0699,13270.0
2023-09-14 10:40:00,79.42,79.6,79.41,79.6,17168.0,76.0699,76.2423,76.0603,76.2423,17168.0
2023-09-14 10:45:00,79.69,79.79,79.66,79.71,29886.0,76.3285,76.4243,76.2998,76.3477,29886.0
2023-09-14 10:50:00,79.72,79.92,79.71,79.81,17468.0,76.3573,76.5488,76.3477,76.4435,17468.0
2023-09-14 10:55:00,79.83,79.99,79.83,79.95,34264.0,76.4626,76.6159,76.4626,76.5776,34264.0
2023-09-14 11:00:00,79.97,80.34,79.94,80.33,58659.0,76.5967,76.9511,76.568,76.9415,58659.0
2023-09-14 11:05:00,80.33,80.43,80.08,80.15,30520.0,76.9415,77.0373,76.7021,76.7691,30520.0
2023-09-14 11:10:00,80.13,80.21,79.99,80.07,26156.0,76.75,76.8266,76.6159,76.6925,26156.0
2023-09-14 11:15:00,80.09,80.09,79.84,79.9,13060.0,76.7117,76.7117,76.4722,76.5297,13060.0
2023-09-14 11:20:00,79.9,79.94,79.82,79.89,12733.0,76.5297,76.568,76.4531,76.5201,12733.0
2023-09-14 11:25:00,79.89,79.94,79.81,79.84,12218.0,76.5201,76.568,76.4435,76.4722,12218.0
2023-09-14 11:30:00,79.84,79.95,79.78,79.81,13470.0,76.4722,76.5776,76.4147,76.4435,13470.0
2023-09-14 11:35:00,79.79,79.84,79.71,79.77,10086.0,76.4243,76.4722,76.3477,76.4052,10086.0
2023-09-14 11:40:00,79.75,79.76,79.58,79.6,8783.0,76.386,76.3956,76.2232,76.2423,8783.0
2023-09-14 11:45:00,79.58,79.68,79.57,79.63,10725.0,76.2232,76.319,76.2136,76.2711,10725.0
2023-09-14 11:50:00,79.61,79.83,79.6,79.82,19765.0,76.2519,76.4626,76.2423,76.4531,19765.0
2023-09-14 11:55:00,79.82,79.94,79.79,79.88,18458.0,76.4531,76.568,76.4243,76.5105,18458.0
2023-09-14 12:00:00,79.89,79.92,79.73,79.73,11852.0,76.5201,76.5488,76.3669,76.3669,11852.0
2023-09-14 12:05:00,79.72,79.75,79.56,79.56,10753.0,76.3573,76.386,76.204,76.204,10753.0
2023-09-14 12:10:00,79.55,79.71,79.54,79.68,10294.0,76.1944,76.3477,76.1849,76.319,10294.0
2023-09-14 12:15:00,79.68,79.87,79.68,79.82,7377.0,76.319,76.5009,76.319,76.4531,7377.0
2023-09-14 12:20:00,79.82,79.82,79.7,79.74,6157.0,76.4531,76.4531,76.3381,76.3764,6157.0
2023-09-14 12:25:00,79.73,79.88,79.68,79.85,23182.0,76.3669,76.5105,76.319,76.4818,23182.0
2023-09-14 12:30:00,79.91,79.98,79.89,79.95,9736.0,76.5393,76.6063,76.5201,76.5776,9736.0
2023-09-14 12:35:00,79.93,79.94,79.84,79.86,9767.0,76.5584,76.568,76.4722,76.4914,9767.0
2023-09-14 12:40:00,79.85,79.92,79.82,79.92,7505.0,76.4818,76.5488,76.4531,76.5488,7505.0
2023-09-14 12:45:00,79.9,79.96,79.86,79.95,4400.0,76.5297,76.5871,76.4914,76.5776,4400.0
2023-09-14 12:50:00,79.94,80.12,79.94,80.12,9329.0,76.568,76.7404,76.568,76.7404,9329.0
2023-09-14 12:55:00,80.13,80.23,80.11,80.2,8611.0,76.75,76.8458,76.7308,76.817,8611.0
2023-09-14 13:00:00,80.21,80.35,80.19,80.26,38081.0,76.8266,76.9607,76.8074,76.8745,38081.0
2023-09-14 13:05:00,80.26,80.32,80.24,80.31,12122.0,76.8745,76.932,76.8553,76.9224,12122.0
2023-09-14 13:10:00,80.29,80.51,80.26,80.49,12027.0,76.9032,77.1139,76.8745,77.0948,12027.0
2023-09-14 13:15:00,80.51,80.53,80.48,80.49,23523.0,77.1139,77.1331,77.0852,77.0948,23523.0
2023-09-14 13:20:00,80.49,80.56,80.43,80.44,14687.0,77.0948,77.1618,77.0373,77.0469,14687.0
2023-09-14 13:25:00,80.48,80.61,80.38,80.59,21174.0,77.0852,77.2097,76.9894,77.1906,21174.0
2023-09-14 13:30:00,80.59,80.63,80.5,80.53,24141.0,77.1906,77.2289,77.1044,77.1331,24141.0
2023-09-14 13:35:00,80.53,80.55,80.36,80.5,10427.0,77.1331,77.1523,76.9703,77.1044,10427.0
2023-09-14 13:40:00,80.5,80.52,80.37,80.46,15921.0,77.1044,77.1235,76.9799,77.0661,15921.0
2023-09-14 13:45:00,80.44,80.44,80.34,80.39,12362.0,77.0469,77.0469,76.9511,76.999,12362.0
2023-09-14 13:50:00,80.38,80.42,80.25,80.27,23241.0,76.9894,77.0277,76.8649,76.8841,23241.0
2023-09-14 13:55:00,80.27,80.27,80.07,80.09,12955.0,76.8841,76.8841,76.6925,76.7117,12955.0
2023-09-14 14:00:00,80.08,80.11,80.0,80.02,9815.0,76.7021,76.7308,76.6255,76.6446,9815.0
2023-09-14 14:05:00,79.98,80.05,79.93,79.93,22704.0,76.6063,76.6734,76.5584,76.5584,22704.0
2023-09-14 14:10:00,79.92,79.96,79.79,79.8,27030.0,76.5488,76.5871,76.4243,76.4339,27030.0
2023-09-14 14:15:00,79.8,79.94,79.77,79.78,22134.0,76.4339,76.568,76.4052,76.4147,22134.0
2023-09-14 14:20:00,79.79,79.9,79.77,79.81,11766.0,76.4243,76.5297,76.4052,76.4435,11766.0
2023-09-14 14:25:00,79.8,79.92,79.78,79.83,18978.0,76.4339,76.5488,76.4147,76.4626,18978.0
2023-09-14 14:30:00,79.82,80.05,79.8,80.02,38665.0,76.4531,76.6734,76.4339,76.6446,38665.0
2023-09-14 14:35:00,80.04,80.12,80.03,80.09,10730.0,76.6638,76.7404,76.6542,76.7117,10730.0
2023-09-14 14:40:00,80.09,80.15,80.07,80.11,10877.0,76.7117,76.7691,76.6925,76.7308,10877.0
2023-09-14 14:45:00,80.1,80.13,80.07,80.13,10202.0,76.7212,76.75,76.6925,76.75,10202.0
2023-09-14 14:50:00,80.13,80.13,80.08,80.12,10874.0,76.75,76.75,76.7021,76.7404,10874.0
2023-09-14 14:55:00,80.12,80.17,80.07,80.16,12745.0,76.7404,76.7883,76.6925,76.7787,12745.0
2023-09-14 15:00:00,80.16,80.35,80.15,80.32,18670.0,76.7787,76.9607,76.7691,76.932,18670.0
2023-09-14 15:05:00,80.33,80.48,80.33,80.44,15408.0,76.9415,77.0852,76.9415,77.0469,15408.0
2023-09-14 15:10:00,80.44,80.45,80.35,80.38,20387.0,77.0469,77.0565,76.9607,76.9894,20387.0
2023-09-14 15:15:00,80.36,80.36,80.22,80.24,19509.0,76.9703,76.9703,76.8362,76.8553,19509.0
2023-09-14 15:20:00,80.24,80.27,80.18,80.2,25636.0,76.8553,76.8841,76.7979,76.817,25636.0
2023-09-14 15:25:00,80.2,80.26,80.15,80.18,23703.0,76.817,76.8745,76.7691,76.7979,23703.0
2023-09-14 15:30:00,80.17,80.18,80.1,80.17,27424.0,76.7883,76.7979,76.7212,76.7883,27424.0
2023-09-14 15:35:00,80.17,80.23,80.15,80.18,21914.0,76.7883,76.8458,76.7691,76.7979,21914.0
2023-09-14 15:40:00,80.19,80.23,80.17,80.21,34479.0,76.8074,76.8458,76.7883,76.8266,34479.0
2023-09-14 15:45:00,80.21,80.22,80.07,80.11,40633.0,76.8266,76.8362,76.6925,76.7308,40633.0
2023-09-14 15:50:00,80.12,80.19,80.02,80.02,78676.0,76.7404,76.8074,76.6446,76.6446,78676.0
2023-09-14 15:55:00,80.03,80.16,79.99,80.03,173555.0,76.6542,76.7787,76.6159,76.6542,173555.0
2023-09-15 09:30:00,79.73,79.73,79.06,79.18,734826.0,76.3669,76.3669,75.7251,75.8401,734826.0
2023-09-15 09:35:00,79.22,79.6,79.2,79.38,27541.0,75.8784,76.2423,75.8592,76.0316,27541.0
2023-09-15 09:40:00,79.37,79.44,79.16,79.41,28853.0,76.022,76.0891,75.8209,76.0603,28853.0
2023-09-15 09:45:00,79.38,79.39,79.17,79.19,42860.0,76.0316,76.0412,75.8305,75.8496,42860.0
2023-09-15 09:50:00,79.2,79.31,79.06,79.14,21687.0,75.8592,75.9646,75.7251,75.8017,21687.0
2023-09-15 09:55:00,79.16,79.18,78.78,79.0,30746.0,75.8209,75.8401,75.4569,75.6676,30746.0
2023-09-15 10:00:00,79.02,79.27,79.0,79.27,25771.0,75.6868,75.9263,75.6676,75.9263,25771.0
2023-09-15 10:05:00,79.3,79.37,79.0,79.03,88239.0,75.955,76.022,75.6676,75.6964,88239.0
2023-09-15 10:10:00,79.08,79.12,78.79,78.81,19540.0,75.7443,75.7826,75.4665,75.4857,19540.0
2023-09-15 10:15:00,78.81,78.88,78.68,78.76,36500.0,75.4857,75.5527,75.3611,75.4378,36500.0
2023-09-15 10:20:00,78.76,78.78,78.64,78.66,26554.0,75.4378,75.4569,75.3228,75.342,26554.0
2023-09-15 10:25:00,78.63,78.66,78.48,78.59,16515.0,75.3133,75.342,75.1696,75.2749,16515.0
2023-09-15 10:30:00,78.57,78.61,78.42,78.53,30017.0,75.2558,75.2941,75.1121,75.2175,30017.0
2023-09-15 10:35:00,78.54,78.62,78.42,78.46,33733.0,75.227,75.3037,75.1121,75.1504,33733.0
2023-09-15 10:40:00,78.47,78.49,78.32,78.33,15760.0,75.16,75.1792,75.0163,75.0259,15760.0
2023-09-15 10:45:00,78.33,78.36,78.24,78.26,35169.0,75.0259,75.0546,74.9397,74.9589,35169.0
2023-09-15 10:50:00,78.26,78.27,78.0,78.08,28384.0,74.9589,74.9684,74.7098,74.7865,28384.0
2023-09-15 10:55:00,78.06,78.11,77.91,77.91,22136.0,74.7673,74.8152,74.6236,74.6236,22136.0
2023-09-15 11:00:00,77.92,78.14,77.92,78.13,27915.0,74.6332,74.8439,74.6332,74.8343,27915.0
2023-09-15 11:05:00,78.14,78.18,78.05,78.17,47328.0,74.8439,74.8822,74.7577,74.8727,47328.0
2023-09-15 11:10:00,78.16,78.23,78.02,78.09,36052.0,74.8631,74.9301,74.729,74.796,36052.0
2023-09-15 11:15:00,78.09,78.18,78.04,78.09,17329.0,74.796,74.8822,74.7481,74.796,17329.0
2023-09-15 11:20:00,78.1,78.15,78.02,78.11,16951.0,74.8056,74.8535,74.729,74.8152,16951.0
2023-09-15 11:25:00,78.11,78.13,78.0,78.06,13885.0,74.8152,74.8343,74.7098,74.7673,13885.0
2023-09-15 11:30:00,77.96,78.08,77.89,77.95,29626.0,74.6715,74.7865,74.6045,74.6619,29626.0
2023-09-15 11:35:00,77.96,78.06,77.93,78.0,15008.0,74.6715,74.7673,74.6428,74.7098,15008.0
2023-09-15 11:40:00,78.01,78.15,78.0,78.12,24293.0,74.7194,74.8535,74.7098,74.8248,24293.0
2023-09-15 11:45:00,78.12,78.15,78.03,78.14,27734.0,74.8248,74.8535,74.7386,74.8439,27734.0
2023-09-15 11:50:00,78.14,78.16,77.95,77.97,17125.0,74.8439,74.8631,74.6619,74.6811,17125.0
2023-09-15 11:55:00,77.97,78.03,77.89,78.03,15080.0,74.6811,74.7386,74.6045,74.7386,15080.0
2023-09-15 12:00:00,78.03,78.16,78.03,78.15,15807.0,74.7386,74.8631,74.7386,74.8535,15807.0
2023-09-15 12:05:00,78.16,78.18,78.08,78.11,19131.0,74.8631,74.8822,74.7865,74.8152,19131.0
2023-09-15 12:10:00,78.11,78.16,78.04,78.06,42912.0,74.8152,74.8631,74.7481,74.7673,42912.0
2023-09-15 12:15:00,78.05,78.14,77.95,78.13,35205.0,74.7577,74.8439,74.6619,74.8343,35205.0
2023-09-15 12:20:00,78.13,78.22,78.07,78.22,37729.0,74.8343,74.9205,74.7769,74.9205,37729.0
2023-09-15 12:25:00,78.21,78.22,78.05,78.09,15269.0,74.911,74.9205,74.7577,74.796,15269.0
2023-09-15 12:30:00,78.09,78.19,78.09,78.17,13016.0,74.796,74.8918,74.796,74.8727,13016.0
2023-09-15 12:35:00,78.19,78.19,78.09,78.11,14034.0,74.8918,74.8918,74.796,74.8152,14034.0
2023-09-15 12:40:00,78.1,78.1,78.01,78.02,13348.0,74.8056,74.8056,74.7194,74.729,13348.0
2023-09-15 12:45:00,78.01,78.04,77.94,78.04,16439.0,74.7194,74.7481,74.6524,74.7481,16439.0
2023-09-15 12:50:00,78.04,78.1,78.01,78.06,13505.0,74.7481,74.8056,74.7194,74.7673,13505.0
2023-09-15 12:55:00,78.05,78.12,77.98,78.11,8639.0,74.7577,74.8248,74.6907,74.8152,8639.0
2023-09-15 13:00:00,78.12,78.12,77.92,77.93,19449.0,74.8248,74.8248,74.6332,74.6428,19449.0
2023-09-15 13:05:00,77.91,77.93,77.82,77.83,14069.0,74.6236,74.6428,74.5374,74.547,14069.0
2023-09-15 13:10:00,77.84,77.85,77.73,77.78,16826.0,74.5566,74.5662,74.4512,74.4991,16826.0
2023-09-15 13:15:00,77.78,77.8,77.72,77.73,24376.0,74.4991,74.5183,74.4416,74.4512,24376.0
2023-09-15 13:20:00,77.73,77.78,77.66,77.67,24081.0,74.4512,74.4991,74.3842,74.3937,24081.0
2023-09-15 13:25:00,77.66,77.66,77.56,77.61,22810.0,74.3842,74.3842,74.2884,74.3363,22810.0
2023-09-15 13:30:00,77.59,77.68,77.55,77.64,64218.0,74.3171,74.4033,74.2788,74.365,64218.0
2023-09-15 13:35:00,77.64,77.7,77.63,77.7,16986.0,74.365,74.4225,74.3554,74.4225,16986.0
2023-09-15 13:40:00,77.72,77.81,77.67,77.79,16834.0,74.4416,74.5278,74.3937,74.5087,16834.0
2023-09-15 13:45:00,77.78,77.81,77.73,77.78,21734.0,74.4991,74.5278,74.4512,74.4991,21734.0
2023-09-15 13:50:00,77.77,77.77,77.67,77.67,12920.0,74.4895,74.4895,74.3937,74.3937,12920.0
2023-09-15 13:55:00,77.66,77.68,77.61,77.64,14439.0,74.3842,74.4033,74.3363,74.365,14439.0
2023-09-15 14:00:00,77.65,77.65,77.53,77.6,29151.0,74.3746,74.3746,74.2597,74.3267,29151.0
2023-09-15 14:05:00,77.6,77.63,77.56,77.57,21040.0,74.3267,74.3554,74.2884,74.298,21040.0
2023-09-15 14:10:00,77.56,77.68,77.55,77.64,37753.0,74.2884,74.4033,74.2788,74.365,37753.0
2023-09-15 14:15:00,77.65,77.7,77.59,77.64,43559.0,74.3746,74.4225,74.3171,74.365,43559.0
2023-09-15 14:20:00,77.64,77.65,77.41,77.42,19161.0,74.365,74.3746,74.1447,74.1543,19161.0
2023-09-15 14:25:00,77.41,77.52,77.41,77.52,18731.0,74.1447,74.2501,74.1447,74.2501,18731.0
2023-09-15 14:30:00,77.51,77.52,77.35,77.48,27875.0,74.2405,74.2501,74.0872,74.2118,27875.0
2023-09-15 14:35:00,77.48,77.5,77.41,77.45,16730.0,74.2118,74.2309,74.1447,74.183,16730.0
2023-09-15 14:40:00,77.47,77.48,77.38,77.44,25296.0,74.2022,74.2118,74.116,74.1734,25296.0
2023-09-15 14:45:00,77.43,77.59,77.42,77.59,21396.0,74.1639,74.3171,74.1543,74.3171,21396.0
2023-09-15 14:50:00,77.59,77.59,77.25,77.25,37982.0,74.3171,74.3171,73.9915,73.9915,37982.0
2023-09-15 14:55:00,77.26,77.41,77.26,77.39,38657.0,74.001,74.1447,74.001,74.1256,38657.0
2023-09-15 15:00:00,77.35,77.38,77.21,77.24,36178.0,74.0872,74.116,73.9531,73.9819,36178.0
2023-09-15 15:05:00,77.24,77.36,77.17,77.34,23559.0,73.9819,74.0968,73.9148,74.0777,23559.0
2023-09-15 15:10:00,77.33,77.47,77.32,77.4,36976.0,74.0681,74.2022,74.0585,74.1351,36976.0
2023-09-15 15:15:00,77.41,77.56,77.39,77.52,50099.0,74.1447,74.2884,74.1256,74.2501,50099.0
2023-09-15 15:20:00,77.53,77.69,77.48,77.64,34085.0,74.2597,74.4129,74.2118,74.365,34085.0
2023-09-15 15:25:00,77.65,77.94,77.65,77.9,43914.0,74.3746,74.6524,74.3746,74.614,43914.0
2023-09-15 15:30:00,77.92,78.04,77.83,77.87,54423.0,74.6332,74.7481,74.547,74.5853,54423.0
2023-09-15 15:35:00,77.88,77.95,77.71,77.72,53274.0,74.5949,74.6619,74.4321,74.4416,53274.0
2023-09-15 15:40:00,77.72,77.78,77.62,77.63,41386.0,74.4416,74.4991,74.3459,74.3554,41386.0
2023-09-15 15:45:00,77.62,77.7,77.57,77.6,61881.0,74.3459,74.4225,74.298,74.3267,61881.0
2023-09-15 15:50:00,77.61,77.78,77.45,77.52,167185.0,74.3363,74.4991,74.183,74.2501,167185.0
2023-09-15 15:55:00,77.54,77.69,77.53,77.64,276155.0,74.2692,74.4129,74.2597,74.365,276155.0
2023-09-18 09:30:00,77.38,77.68,76.8,77.63,142022.0,74.116,74.4033,73.5604,74.3554,142022.0
2023-09-18 09:35:00,77.63,77.86,77.54,77.75,18620.0,74.3554,74.5757,74.2692,74.4704,18620.0
2023-09-18 09:40:00,77.73,77.88,77.3,77.76,47789.0,74.4512,74.5949,74.0394,74.4799,47789.0
2023-09-18 09:45:00,77.74,77.9,77.7,77.82,40982.0,74.4608,74.614,74.4225,74.5374,40982.0
2023-09-18 09:50:00,77.82,77.94,77.78,77.87,31767.0,74.5374,74.6524,74.4991,74.5853,31767.0
2023-09-18 09:55:00,77.82,77.84,77.6,77.69,21603.0,74.5374,74.5566,74.3267,74.4129,21603.0
2023-09-18 10:00:00,77.7,77.88,77.69,77.73,32300.0,74.4225,74.5949,74.4129,74.4512,32300.0
2023-09-18 10:05:00,77.69,77.8,77.56,77.75,32128.0,74.4129,74.5183,74.2884,74.4704,32128.0
2023-09-18 10:10:00,77.75,77.83,77.66,77.67,41731.0,74.4704,74.547,74.3842,74.3937,41731.0
2023-09-18 10:15:00,77.67,77.99,77.67,77.88,45256.0,74.3937,74.7002,74.3937,74.5949,45256.0
2023-09-18 10:20:00,77.86,78.01,77.83,77.91,50533.0,74.5757,74.7194,74.547,74.6236,50533.0
2023-09-18 10:25:00,77.92,77.96,77.63,77.63,27910.0,74.6332,74.6715,74.3554,74.3554,27910.0
2023-09-18 10:30:00,77.63,77.75,77.59,77.64,23928.0,74.3554,74.4704,74.3171,74.365,23928.0
2023-09-18 10:35:00,77.65,77.73,77.4,77.53,31323.0,74.3746,74.4512,74.1351,74.2597,31323.0
2023-09-18 10:40:00,77.52,77.53,77.38,77.5,24539.0,74.2501,74.2597,74.116,74.2309,24539.0
2023-09-18 10:45:00,77.55,77.6,77.49,77.49,18148.0,74.2788,74.3267,74.2213,74.2213,18148.0
2023-09-18 10:50:00,77.45,77.54,77.36,77.44,24416.0,74.183,74.2692,74.0968,74.1734,24416.0
2023-09-18 10:55:00,77.42,77.62,77.4,77.57,13732.0,74.1543,74.3459,74.1351,74.298,13732.0
2023-09-18 11:00:00,77.57,77.89,77.57,77.82,16106.0,74.298,74.6045,74.298,74.5374,16106.0
2023-09-18 11:05:00,77.83,77.9,77.71,77.8,12133.0,74.547,74.614,74.4321,74.5183,12133.0
2023-09-18 11:10:00,77.8,77.86,77.76,77.78,8982.0,74.5183,74.5757,74.4799,74.4991,8982.0
2023-09-18 11:15:00,77.78,77.88,77.73,77.74,20179.0,74.4991,74.5949,74.4512,74.4608,20179.0
2023-09-18 11:20:00,77.73,77.8,77.61,77.8,15871.0,74.4512,74.5183,74.3363,74.5183,15871.0
2023-09-18 11:25:00,77.79,77.83,77.71,77.76,13978.0,74.5087,74.547,74.4321,74.4799,13978.0
2023-09-18 11:30:00,77.76,77.99,77.75,77.95,14758.0,74.4799,74.7002,74.4704,74.6619,14758.0
2023-09-18 11:35:00,77.95,78.0,77.9,77.92,17191.0,74.6619,74.7098,74.614,74.6332,17191.0
2023-09-18 11:40:00,77.92,78.09,77.91,78.03,9974.0,74.6332,74.796,74.6236,74.7386,9974.0
2023-09-18 11:45:00,78.04,78.09,77.97,77.97,12033.0,74.7481,74.796,74.6811,74.6811,12033.0
2023-09-18 11:50:00,77.95,78.1,77.94,78.09,18587.0,74.6619,74.8056,74.6524,74.796,18587.0
2023-09-18 11:55:00,78.1,78.13,78.04,78.09,11971.0,74.8056,74.8343,74.7481,74.796,11971.0
2023-09-18 12:00:00,78.12,78.15,78.08,78.09,8879.0,74.8248,74.8535,74.7865,74.796,8879.0
2023-09-18 12:05:00,78.06,78.11,78.01,78.02,8895.0,74.7673,74.8152,74.7194,74.729,8895.0
2023-09-18 12:10:00,78.02,78.09,78.0,78.07,11242.0,74.729,74.796,74.7098,74.7769,11242.0
2023-09-18 12:15:00,78.06,78.12,77.99,78.01,13465.0,74.7673,74.8248,74.7002,74.7194,13465.0
2023-09-18 12:20:00,78.0,78.05,77.92,77.99,9910.0,74.7098,74.7577,74.6332,74.7002,9910.0
2023-09-18 12:25:00,77.99,78.14,77.99,78.08,12750.0,74.7002,74.8439,74.7002,74.7865,12750.0
2023-09-18 12:30:00,78.1,78.16,77.98,78.01,8937.0,74.8056,74.8631,74.6907,74.7194,8937.0
2023-09-18 12:35:00,77.98,78.01,77.94,77.98,9875.0,74.6907,74.7194,74.6524,74.6907,9875.0
2023-09-18 12:40:00,77.98,78.02,77.92,77.95,10562.0,74.6907,74.729,74.6332,74.6619,10562.0
2023-09-18 12:45:00,77.96,78.01,77.9,78.01,9328.0,74.6715,74.7194,74.614,74.7194,9328.0
2023-09-18 12:50:00,78.01,78.01,77.93,77.93,7873.0,74.7194,74.7194,74.6428,74.6428,7873.0
2023-09-18 12:55:00,77.93,77.95,77.83,77.83,13705.0,74.6428,74.6619,74.547,74.547,13705.0
2023-09-18 13:00:00,77.83,77.97,77.83,77.87,25421.0,74.547,74.6811,74.547,74.5853,25421.0
2023-09-18 13:05:00,77.89,77.9,77.77,77.79,18116.0,74.6045,74.614,74.4895,74.5087,18116.0
2023-09-18 13:10:00,77.81,77.81,77.71,77.79,14252.0,74.5278,74.5278,74.4321,74.5087,14252.0
2023-09-18 13:15:00,77.79,77.83,77.73,77.77,20150.0,74.5087,74.547,74.4512,74.4895,20150.0
2023-09-18 13:20:00,77.77,77.89,77.77,77.88,8434.0,74.4895,74.6045,74.4895,74.5949,8434.0
2023-09-18 13:25:00,77.9,77.94,77.8,77.81,6092.0,74.614,74.6524,74.5183,74.5278,6092.0
2023-09-18 13:30:00,77.81,77.94,77.81,77.93,9064.0,74.5278,74.6524,74.5278,74.6428,9064.0
2023-09-18 13:35:00,77.94,77.97,77.89,77.91,12181.0,74.6524,74.6811,74.6045,74.6236,12181.0
2023-09-18 13:40:00,77.91,77.96,77.88,77.92,8187.0,74.6236,74.6715,74.5949,74.6332,8187.0
2023-09-18 13:45:00,77.92,77.93,77.83,77.9,6521.0,74.6332,74.6428,74.547,74.614,6521.0
2023-09-18 13:50:00,77.89,77.9,77.82,77.82,7218.0,74.6045,74.614,74.5374,74.5374,7218.0
2023-09-18 13:55:00,77.81,77.83,77.76,77.76,12346.0,74.5278,74.547,74.4799,74.4799,12346.0
2023-09-18 14:00:00,77.76,77.87,77.74,77.78,9926.0,74.4799,74.5853,74.4608,74.4991,9926.0
2023-09-18 14:05:00,77.78,77.81,77.74,77.75,11831.0,74.4991,74.5278,74.4608,74.4704,11831.0
2023-09-18 14:10:00,77.74,77.83,77.67,77.81,17054.0,74.4608,74.547,74.3937,74.5278,17054.0
2023-09-18 14:15:00,77.81,77.87,77.7,77.71,11685.0,74.5278,74.5853,74.4225,74.4321,11685.0
2023-09-18 14:20:00,77.72,77.78,77.7,77.72,8783.0,74.4416,74.4991,74.4225,74.4416,8783.0
2023-09-18 14:25:00,77.71,77.73,77.64,77.65,9057.0,74.4321,74.4512,74.365,74.3746,9057.0
2023-09-18 14:30:00,77.65,77.72,77.63,77.69,14822.0,74.3746,74.4416,74.3554,74.4129,14822.0
2023-09-18 14:35:00,77.7,77.71,77.63,77.68,10223.0,74.4225,74.4321,74.3554,74.4033,10223.0
2023-09-18 14:40:00,77.68,77.68,77.58,77.63,11087.0,74.4033,74.4033,74.3075,74.3554,11087.0
2023-09-18 14:45:00,77.62,77.66,77.57,77.57,21659.0,74.3459,74.3842,74.298,74.298,21659.0
2023-09-18 14:50:00,77.56,77.56,77.37,77.4,20409.0,74.2884,74.2884,74.1064,74.1351,20409.0
2023-09-18 14:55:00,77.39,77.44,77.34,77.43,15351.0,74.1256,74.1734,74.0777,74.1639,15351.0
2023-09-18 15:00:00,77.42,77.48,77.35,77.43,18791.0,74.1543,74.2118,74.0872,74.1639,18791.0
2023-09-18 15:05:00,77.42,77.54,77.41,77.53,13024.0,74.1543,74.2692,74.1447,74.2597,13024.0
2023-09-18 15:10:00,77.54,77.58,77.5,77.56,9624.0,74.2692,74.3075,74.2309,74.2884,9624.0
2023-09-18 15:15:00,77.57,77.66,77.57,77.66,21855.0,74.298,74.3842,74.298,74.3842,21855.0
2023-09-18 15:20:00,77.67,77.67,77.52,77.53,29714.0,74.3937,74.3937,74.2501,74.2597,29714.0
2023-09-18 15:25:00,77.54,77.65,77.53,77.65,20989.0,74.2692,74.3746,74.2597,74.3746,20989.0
2023-09-18 15:30:00,77.65,77.67,77.53,77.53,20646.0,74.3746,74.3937,74.2597,74.2597,20646.0
2023-09-18 15:35:00,77.52,77.61,77.5,77.57,17773.0,74.2501,74.3363,74.2309,74.298,17773.0
2023-09-18 15:40:00,77.56,77.71,77.56,77.67,29431.0,74.2884,74.4321,74.2884,74.3937,29431.0
2023-09-18 15:45:00,77.66,77.83,77.65,77.79,31336.0,74.3842,74.547,74.3746,74.5087,31336.0
2023-09-18 15:50:00,77.78,77.9,77.65,77.9,77309.0,74.4991,74.614,74.3746,74.614,77309.0
2023-09-18 15:55:00,77.9,77.99,77.9,77.99,304174.0,74.614,74.7002,74.614,74.7002,304174.0
2023-09-19 09:30:00,77.58,77.88,77.17,77.63,43273.0,74.3075,74.5949,73.9148,74.3554,43273.0
2023-09-19 09:35:00,77.67,77.71,77.51,77.55,16418.0,74.3937,74.4321,74.2405,74.2788,16418.0
2023-09-19 09:40:00,77.51,77.69,77.33,77.4,11790.0,74.2405,74.4129,74.0681,74.1351,11790.0
2023-09-19 09:45:00,77.39,77.47,77.22,77.43,9752.0,74.1256,74.2022,73.9627,74.1639,9752.0
2023-09-19 09:50:00,77.32,77.45,77.24,77.36,5109.0,74.0585,74.183,73.9819,74.0968,5109.0
2023-09-19 09:55:00,77.34,77.36,77.03,77.04,12138.0,74.0777,74.0968,73.7807,73.7903,12138.0
2023-09-19 10:00:00,77.04,77.07,76.82,76.93,14379.0,73.7903,73.8191,73.5796,73.685,14379.0
2023-09-19 10:05:00,76.94,77.07,76.9,77.03,21406.0,73.6945,73.8191,73.6562,73.7807,21406.0
2023-09-19 10:10:00,77.09,77.18,77.06,77.1,9811.0,73.8382,73.9244,73.8095,73.8478,9811.0
2023-09-19 10:15:00,77.1,77.35,77.1,77.34,16555.0,73.8478,74.0872,73.8478,74.0777,16555.0
2023-09-19 10:20:00,77.35,77.47,77.34,77.4,15545.0,74.0872,74.2022,74.0777,74.1351,15545.0
2023-09-19 10:25:00,77.41,77.51,77.25,77.31,13625.0,74.1447,74.2405,73.9915,74.0489,13625.0
2023-09-19 10:30:00,77.31,77.31,77.16,77.16,6445.0,74.0489,74.0489,73.9053,73.9053,6445.0
2023-09-19 10:35:00,77.16,77.26,77.02,77.04,9941.0,73.9053,74.001,73.7712,73.7903,9941.0
2023-09-19 10:40:00,77.05,77.06,76.98,77.0,10427.0,73.7999,73.8095,73.7329,73.752,10427.0
2023-09-19 10:45:00,77.02,77.11,77.02,77.09,15865.0,73.7712,73.8574,73.7712,73.8382,15865.0
2023-09-19 10:50:00,77.1,77.22,77.04,77.17,7108.0,73.8478,73.9627,73.7903,73.9148,7108.0
2023-09-19 10:55:00,77.17,77.22,77.14,77.18,4580.0,73.9148,73.9627,73.8861,73.9244,4580.0
2023-09-19 11:00:00,77.25,77.36,77.25,77.35,7187.0,73.9915,74.0968,73.9915,74.0872,7187.0
2023-09-19 11:05:00,77.37,77.48,77.33,77.45,8516.0,74.1064,74.2118,74.0681,74.183,8516.0
2023-09-19 11:10:00,77.48,77.49,77.39,77.46,4923.0,74.2118,74.2213,74.1256,74.1926,4923.0
2023-09-19 11:15:00,77.44,77.46,77.24,77.43,25931.0,74.1734,74.1926,73.9819,74.1639,25931.0
2023-09-19 11:20:00,77.43,77.47,77.36,77.39,8982.0,74.1639,74.2022,74.0968,74.1256,8982.0
2023-09-19 11:25:00,77.42,77.53,77.42,77.48,5420.0,74.1543,74.2597,74.1543,74.2118,5420.0
2023-09-19 11:30:00,77.47,77.6,77.44,77.58,4449.0,74.2022,74.3267,74.1734,74.3075,4449.0
2023-09-19 11:35:00,77.59,77.61,77.5,77.5,5885.0,74.3171,74.3363,74.2309,74.2309,5885.0
2023-09-19 11:40:00,77.5,77.51,77.41,77.44,11079.0,74.2309,74.2405,74.1447,74.1734,11079.0
2023-09-19 11:45:00,77.45,77.49,77.42,77.48,7731.0,74.183,74.2213,74.1543,74.2118,7731.0
2023-09-19 11:50:00,77.48,77.53,77.45,77.51,10006.0,74.2118,74.2597,74.183,74.2405,10006.0
2023-09-19 11:55:00,77.48,77.57,77.47,77.56,7529.0,74.2118,74.298,74.2022,74.2884,7529.0
2023-09-19 12:00:00,77.54,77.55,77.35,77.36,10570.0,74.2692,74.2788,74.0872,74.0968,10570.0
2023-09-19 12:05:00,77.36,77.38,77.28,77.35,8941.0,74.0968,74.116,74.0202,74.0872,8941.0
2023-09-19 12:10:00,77.35,77.49,77.35,77.45,6166.0,74.0872,74.2213,74.0872,74.183,6166.0
2023-09-19 12:15:00,77.44,77.52,77.43,77.52,9691.0,74.1734,74.2501,74.1639,74.2501,9691.0
2023-09-19 12:20:00,77.52,77.53,77.39,77.43,4144.0,74.2501,74.2597,74.1256,74.1639,4144.0
2023-09-19 12:25:00,77.45,77.54,77.42,77.44,8876.0,74.183,74.2692,74.1543,74.1734,8876.0
2023-09-19 12:30:00,77.43,77.43,77.39,77.41,4280.0,74.1639,74.1639,74.1256,74.1447,4280.0
2023-09-19 12:35:00,77.41,77.44,77.36,77.36,3702.0,74.1447,74.1734,74.0968,74.0968,3702.0
2023-09-19 12:40:00,77.36,77.37,77.3,77.34,3667.0,74.0968,74.1064,74.0394,74.0777,3667.0
2023-09-19 12:45:00,77.32,77.37,77.27,77.37,5096.0,74.0585,74.1064,74.0106,74.1064,5096.0
2023-09-19 12:50:00,77.4,77.51,77.4,77.48,6705.0,74.1351,74.2405,74.1351,74.2118,6705.0
2023-09-19 12:55:00,77.48,77.58,77.46,77.58,4885.0,74.2118,74.3075,74.1926,74.3075,4885.0
2023-09-19 13:00:00,77.58,77.64,77.57,77.64,6823.0,74.3075,74.365,74.298,74.365,6823.0
2023-09-19 13:05:00,77.63,77.67,77.56,77.67,7087.0,74.3554,74.3937,74.2884,74.3937,7087.0
2023-09-19 13:10:00,77.67,77.77,77.65,77.76,10770.0,74.3937,74.4895,74.3746,74.4799,10770.0
2023-09-19 13:15:00,77.75,77.79,77.72,77.78,9754.0,74.4704,74.5087,74.4416,74.4991,9754.0
2023-09-19 13:20:00,77.78,77.8,77.74,77.78,7404.0,74.4991,74.5183,74.4608,74.4991,7404.0
2023-09-19 13:25:00,77.79,77.81,77.71,77.72,8307.0,74.5087,74.5278,74.4321,74.4416,8307.0
2023-09-19 13:30:00,77.74,77.83,77.74,77.78,7334.0,74.4608,74.547,74.4608,74.4991,7334.0
2023-09-19 13:35:00,77.79,77.83,77.77,77.81,8989.0,74.5087,74.547,74.4895,74.5278,8989.0
2023-09-19 13:40:00,77.83,77.84,77.76,77.81,9097.0,74.547,74.5566,74.4799,74.5278,9097.0
2023-09-19 13:45:00,77.82,78.11,77.81,78.08,25957.0,74.5374,74.8152,74.5278,74.7865,25957.0
2023-09-19 13:50:00,78.09,78.15,78.06,78.08,9726.0,74.796,74.8535,74.7673,74.7865,9726.0
2023-09-19 13:55:00,78.05,78.06,77.93,77.95,6813.0,74.7577,74.7673,74.6428,74.6619,6813.0
2023-09-19 14:00:00,77.94,77.99,77.87,77.9,8824.0,74.6524,74.7002,74.5853,74.614,8824.0
2023-09-19 14:05:00,77.87,77.88,77.7,77.7,5967.0,74.5853,74.5949,74.4225,74.4225,5967.0
2023-09-19 14:10:00,77.72,77.77,77.69,77.7,9333.0,74.4416,74.4895,74.4129,74.4225,9333.0
2023-09-19 14:15:00,77.7,77.76,77.67,77.75,10708.0,74.4225,74.4799,74.3937,74.4704,10708.0
2023-09-19 14:20:00,77.76,77.79,77.67,77.68,5297.0,74.4799,74.5087,74.3937,74.4033,5297.0
2023-09-19 14:25:00,77.69,77.78,77.67,77.69,10194.0,74.4129,74.4991,74.3937,74.4129,10194.0
2023-09-19 14:30:00,77.68,77.8,77.68,77.8,7387.0,74.4033,74.5183,74.4033,74.5183,7387.0
2023-09-19 14:35:00,77.82,77.99,77.82,77.93,12846.0,74.5374,74.7002,74.5374,74.6428,12846.0
2023-09-19 14:40:00,77.92,77.96,77.85,77.86,7366.0,74.6332,74.6715,74.5662,74.5757,7366.0
2023-09-19 14:45:00,77.87,77.88,77.77,77.8,5597.0,74.5853,74.5949,74.4895,74.5183,5597.0
2023-09-19 14:50:00,77.8,77.8,77.65,77.68,9520.0,74.5183,74.5183,74.3746,74.4033,9520.0
2023-09-19 14:55:00,77.7,77.75,77.59,77.59,7792.0,74.4225,74.4704,74.3171,74.3171,7792.0
2023-09-19 15:00:00,77.58,77.65,77.55,77.62,6492.0,74.3075,74.3746,74.2788,74.3459,6492.0
2023-09-19 15:05:00,77.63,77.66,77.55,77.62,24493.0,74.3554,74.3842,74.2788,74.3459,24493.0
2023-09-19 15:10:00,77.63,77.71,77.61,77.68,15435.0,74.3554,74.4321,74.3363,74.4033,15435.0
2023-09-19 15:15:00,77.67,77.68,77.6,77.64,13452.0,74.3937,74.4033,74.3267,74.365,13452.0
2023-09-19 15:20:00,77.63,77.66,77.56,77.6,13003.0,74.3554,74.3842,74.2884,74.3267,13003.0
2023-09-19 15:25:00,77.62,77.66,77.6,77.63,9900.0,74.3459,74.3842,74.3267,74.3554,9900.0
2023-09-19 15:30:00,77.63,77.65,77.58,77.64,12348.0,74.3554,74.3746,74.3075,74.365,12348.0
2023-09-19 15:35:00,77.63,77.67,77.58,77.67,22817.0,74.3554,74.3937,74.3075,74.3937,22817.0
2023-09-19 15:40:00,77.67,77.81,77.66,77.81,20119.0,74.3937,74.5278,74.3842,74.5278,20119.0
2023-09-19 15:45:00,77.82,77.93,77.82,77.91,27852.0,74.5374,74.6428,74.5374,74.6236,27852.0
2023-09-19 15:50:00,77.91,77.95,77.65,77.77,77430.0,74.6236,74.6619,74.3746,74.4895,77430.0
2023-09-19 15:55:00,77.74,77.9,77.74,77.78,142443.0,74.4608,74.614,74.4608,74.4991,142443.0
2023-09-20 09:30:00,78.48,78.57,77.93,78.01,33572.0,75.1696,75.2558,74.6428,74.7194,33572.0
2023-09-20 09:35:00,78.01,78.17,77.93,78.17,3734.0,74.7194,74.8727,74.6428,74.8727,3734.0
2023-09-20 09:40:00,78.2,78.5,78.2,78.47,15793.0,74.9014,75.1887,74.9014,75.16,15793.0
2023-09-20 09:45:00,78.5,78.57,78.45,78.51,14365.0,75.1887,75.2558,75.1408,75.1983,14365.0
2023-09-20 09:50:00,78.51,78.61,78.45,78.58,18227.0,75.1983,75.2941,75.1408,75.2654,18227.0
2023-09-20 09:55:00,78.59,78.69,78.48,78.48,9593.0,75.2749,75.3707,75.1696,75.1696,9593.0
2023-09-20 10:00:00,78.45,78.45,78.29,78.35,11212.0,75.1408,75.1408,74.9876,75.0451,11212.0
2023-09-20 10:05:00,78.37,78.53,78.33,78.5,10482.0,75.0642,75.2175,75.0259,75.1887,10482.0
2023-09-20 10:10:00,78.48,78.54,78.12,78.2,13264.0,75.1696,75.227,74.8248,74.9014,13264.0
2023-09-20 10:15:00,78.17,78.22,78.05,78.19,9613.0,74.8727,74.9205,74.7577,74.8918,9613.0
2023-09-20 10:20:00,78.2,78.22,78.11,78.17,6065.0,74.9014,74.9205,74.8152,74.8727,6065.0
2023-09-20 10:25:00,78.17,78.18,78.07,78.1,5758.0,74.8727,74.8822,74.7769,74.8056,5758.0
2023-09-20 10:30:00,78.1,78.25,78.08,78.22,9875.0,74.8056,74.9493,74.7865,74.9205,9875.0
2023-09-20 10:35:00,78.2,78.21,78.11,78.16,6458.0,74.9014,74.911,74.8152,74.8631,6458.0
2023-09-20 10:40:00,78.16,78.19,78.1,78.18,6013.0,74.8631,74.8918,74.8056,74.8822,6013.0
2023-09-20 10:45:00,78.2,78.24,78.07,78.07,4803.0,74.9014,74.9397,74.7769,74.7769,4803.0
2023-09-20 10:50:00,78.06,78.1,78.05,78.08,7125.0,74.7673,74.8056,74.7577,74.7865,7125.0
2023-09-20 10:55:00,78.08,78.19,78.05,78.15,8365.0,74.7865,74.8918,74.7577,74.8535,8365.0
2023-09-20 11:00:00,78.14,78.19,78.08,78.11,3624.0,74.8439,74.8918,74.7865,74.8152,3624.0
2023-09-20 11:05:00,78.11,78.26,78.1,78.22,4642.0,74.8152,74.9589,74.8056,74.9205,4642.0
2023-09-20 11:10:00,78.2,78.24,78.14,78.14,5640.0,74.9014,74.9397,74.8439,74.8439,5640.0
2023-09-20 11:15:00,78.14,78.16,78.09,78.09,6729.0,74.8439,74.8631,74.796,74.796,6729.0
2023-09-20 11:20:00,78.07,78.09,78.02,78.07,5850.0,74.7769,74.796,74.729,74.7769,5850.0
2023-09-20 11:25:00,78.07,78.09,78.01,78.08,6522.0,74.7769,74.796,74.7194,74.7865,6522.0
2023-09-20 11:30:00,78.09,78.2,78.09,78.19,4582.0,74.796,74.9014,74.796,74.8918,4582.0
2023-09-20 11:35:00,78.19,78.24,78.12,78.12,5900.0,74.8918,74.9397,74.8248,74.8248,5900.0
2023-09-20 11:40:00,78.14,78.32,78.14,78.27,17967.0,74.8439,75.0163,74.8439,74.9684,17967.0
2023-09-20 11:45:00,78.28,78.34,78.23,78.34,8914.0,74.978,75.0355,74.9301,75.0355,8914.0
2023-09-20 11:50:00,78.34,78.38,78.29,78.38,4571.0,75.0355,75.0738,74.9876,75.0738,4571.0
2023-09-20 11:55:00,78.38,78.46,78.35,78.45,4745.0,75.0738,75.1504,75.0451,75.1408,4745.0
2023-09-20 12:00:00,78.45,78.46,78.3,78.3,9438.0,75.1408,75.1504,74.9972,74.9972,9438.0
2023-09-20 12:05:00,78.3,78.33,78.2,78.25,11021.0,74.9972,75.0259,74.9014,74.9493,11021.0
2023-09-20 12:10:00,78.27,78.29,78.24,78.26,7601.0,74.9684,74.9876,74.9397,74.9589,7601.0
2023-09-20 12:15:00,78.27,78.32,78.25,78.27,5924.0,74.9684,75.0163,74.9493,74.9684,5924.0
2023-09-20 12:20:00,78.29,78.31,78.23,78.26,3747.0,74.9876,75.0067,74.9301,74.9589,3747.0
2023-09-20 12:25:00,78.23,78.35,78.2,78.33,6622.0,74.9301,75.0451,74.9014,75.0259,6622.0
2023-09-20 12:30:00,78.32,78.33,78.21,78.23,30924.0,75.0163,75.0259,74.911,74.9301,30924.0
2023-09-20 12:35:00,78.2,78.36,78.2,78.32,18694.0,74.9014,75.0546,74.9014,75.0163,18694.0
2023-09-20 12:40:00,78.32,78.39,78.31,78.38,3583.0,75.0163,75.0834,75.0067,75.0738,3583.0
2023-09-20 12:45:00,78.37,78.37,78.26,78.29,7218.0,75.0642,75.0642,74.9589,74.9876,7218.0
2023-09-20 12:50:00,78.29,78.31,78.25,78.27,2907.0,74.9876,75.0067,74.9493,74.9684,2907.0
2023-09-20 12:55:00,78.26,78.29,78.24,78.27,5415.0,74.9589,74.9876,74.9397,74.9684,5415.0
2023-09-20 13:00:00,78.27,78.28,78.21,78.21,5659.0,74.9684,74.978,74.911,74.911,5659.0
2023-09-20 13:05:00,78.19,78.19,78.14,78.15,7966.0,74.8918,74.8918,74.8439,74.8535,7966.0
2023-09-20 13:10:00,78.14,78.15,78.05,78.07,7967.0,74.8439,74.8535,74.7577,74.7769,7967.0
2023-09-20 13:15:00,78.06,78.17,78.05,78.16,6117.0,74.7673,74.8727,74.7577,74.8631,6117.0
2023-09-20 13:20:00,78.14,78.21,78.12,78.12,6224.0,74.8439,74.911,74.8248,74.8248,6224.0
2023-09-20 13:25:00,78.1,78.13,78.1,78.1,7062.0,74.8056,74.8343,74.8056,74.8056,7062.0
2023-09-20 13:30:00,78.09,78.09,78.04,78.05,5260.0,74.796,74.796,74.7481,74.7577,5260.0
2023-09-20 13:35:00,78.04,78.04,77.92,77.93,17094.0,74.7481,74.7481,74.6332,74.6428,17094.0
2023-09-20 13:40:00,77.91,78.04,77.89,77.99,8172.0,74.6236,74.7481,74.6045,74.7002,8172.0
2023-09-20 13:45:00,77.95,78.0,77.92,78.0,4955.0,74.6619,74.7098,74.6332,74.7098,4955.0
2023-09-20 13:50:00,77.98,78.1,77.98,78.1,5513.0,74.6907,74.8056,74.6907,74.8056,5513.0
2023-09-20 13:55:00,78.09,78.11,78.07,78.08,6118.0,74.796,74.8152,74.7769,74.7865,6118.0
2023-09-20 14:00:00,78.07,78.08,77.59,77.84,17781.0,74.7769,74.7865,74.3171,74.5566,17781.0
2023-09-20 14:05:00,77.78,77.98,77.67,77.76,10872.0,74.4991,74.6907,74.3937,74.4799,10872.0
2023-09-20 14:10:00,77.68,77.86,77.68,77.79,7423.0,74.4033,74.5757,74.4033,74.5087,7423.0
2023-09-20 14:15:00,77.77,77.89,77.67,77.84,9379.0,74.4895,74.6045,74.3937,74.5566,9379.0
2023-09-20 14:20:00,77.83,78.02,77.77,78.02,4488.0,74.547,74.729,74.4895,74.729,4488.0
2023-09-20 14:25:00,77.99,78.03,77.92,77.94,9808.0,74.7002,74.7386,74.6332,74.6524,9808.0
2023-09-20 14:30:00,77.92,78.28,77.86,78.01,19541.0,74.6332,74.978,74.5757,74.7194,19541.0
2023-09-20 14:35:00,77.99,78.25,77.99,78.1,9802.0,74.7002,74.9493,74.7002,74.8056,9802.0
2023-09-20 14:40:00,78.11,78.11,77.87,78.1,6720.0,74.8152,74.8152,74.5853,74.8056,6720.0
2023-09-20 14:45:00,78.08,78.09,77.79,77.83,5117.0,74.7865,74.796,74.5087,74.547,5117.0
2023-09-20 14:50:00,77.79,77.92,77.63,77.66,13213.0,74.5087,74.6332,74.3554,74.3842,13213.0
2023-09-20 14:55:00,77.66,77.84,77.59,77.59,10079.0,74.3842,74.5566,74.3171,74.3171,10079.0
2023-09-20 15:00:00,77.57,77.78,77.57,77.63,8435.0,74.298,74.4991,74.298,74.3554,8435.0
2023-09-20 15:05:00,77.65,77.77,77.52,77.58,11894.0,74.3746,74.4895,74.2501,74.3075,11894.0
2023-09-20 15:10:00,77.57,77.57,77.29,77.31,14434.0,74.298,74.298,74.0298,74.0489,14434.0
2023-09-20 15:15:00,77.33,77.37,77.1,77.15,15061.0,74.0681,74.1064,73.8478,73.8957,15061.0
2023-09-20 15:20:00,77.14,77.23,77.05,77.21,24545.0,73.8861,73.9723,73.7999,73.9531,24545.0
2023-09-20 15:25:00,77.25,77.33,77.16,77.3,20377.0,73.9915,74.0681,73.9053,74.0394,20377.0
2023-09-20 15:30:00,77.33,77.34,77.0,77.02,29497.0,74.0681,74.0777,73.752,73.7712,29497.0
2023-09-20 15:35:00,77.01,77.12,76.88,76.9,21596.0,73.7616,73.8669,73.6371,73.6562,21596.0
2023-09-20 15:40:00,76.89,76.94,76.77,76.79,32312.0,73.6466,73.6945,73.5317,73.5509,32312.0
2023-09-20 15:45:00,76.79,77.0,76.75,76.97,42190.0,73.5509,73.752,73.5126,73.7233,42190.0
2023-09-20 15:50:00,76.94,77.1,76.84,76.93,71718.0,73.6945,73.8478,73.5988,73.685,71718.0
2023-09-20 15:55:00,76.96,76.99,76.66,76.71,266610.0,73.7137,73.7424,73.4263,73.4742,266610.0
2023-09-21 09:30:00,76.25,76.5,75.66,76.5,121058.0,73.0336,73.2731,72.4685,73.2731,121058.0
2023-09-21 09:35:00,76.5,76.66,76.19,76.2,33713.0,73.2731,73.4263,72.9762,72.9858,33713.0
2023-09-21 09:40:00,76.2,76.3,76.03,76.23,32032.0,72.9858,73.0815,72.8229,73.0145,32032.0
2023-09-21 09:45:00,76.23,76.6,76.21,76.5,26994.0,73.0145,73.3689,72.9953,73.2731,26994.0
2023-09-21 09:50:00,76.5,76.52,76.22,76.3,24045.0,73.2731,73.2923,73.0049,73.0815,24045.0
2023-09-21 09:55:00,76.29,76.39,76.19,76.28,18546.0,73.072,73.1677,72.9762,73.0624,18546.0
2023-09-21 10:00:00,76.32,76.42,76.2,76.41,35793.0,73.1007,73.1965,72.9858,73.1869,35793.0
2023-09-21 10:05:00,76.38,76.76,76.36,76.74,36890.0,73.1582,73.5221,73.139,73.503,36890.0
2023-09-21 10:10:00,76.74,76.82,76.66,76.81,19143.0,73.503,73.5796,73.4263,73.57,19143.0
2023-09-21 10:15:00,76.81,77.02,76.78,76.78,38011.0,73.57,73.7712,73.5413,73.5413,38011.0
2023-09-21 10:20:00,76.75,76.93,76.73,76.74,19357.0,73.5126,73.685,73.4934,73.503,19357.0
2023-09-21 10:25:00,76.76,77.08,76.71,77.0,28102.0,73.5221,73.8286,73.4742,73.752,28102.0
2023-09-21 10:30:00,77.0,77.14,76.95,77.01,31324.0,73.752,73.8861,73.7041,73.7616,31324.0
2023-09-21 10:35:00,76.99,77.3,76.94,77.3,18507.0,73.7424,74.0394,73.6945,74.0394,18507.0
2023-09-21 10:40:00,77.32,77.35,77.15,77.28,35430.0,74.0585,74.0872,73.8957,74.0202,35430.0
2023-09-21 10:45:00,77.29,77.37,77.27,77.3,41013.0,74.0298,74.1064,74.0106,74.0394,41013.0
2023-09-21 10:50:00,77.3,77.32,77.0,77.01,30220.0,74.0394,74.0585,73.752,73.7616,30220.0
2023-09-21 10:55:00,76.98,77.1,76.79,76.82,13779.0,73.7329,73.8478,73.5509,73.5796,13779.0
2023-09-21 11:00:00,76.82,76.95,76.8,76.94,22557.0,73.5796,73.7041,73.5604,73.6945,22557.0
2023-09-21 11:05:00,76.98,77.11,76.93,77.0,21156.0,73.7329,73.8574,73.685,73.752,21156.0
2023-09-21 11:10:00,76.99,77.09,76.92,76.95,12367.0,73.7424,73.8382,73.6754,73.7041,12367.0
2023-09-21 11:15:00,76.96,76.97,76.7,76.79,10835.0,73.7137,73.7233,73.4647,73.5509,10835.0
2023-09-21 11:20:00,76.78,76.86,76.66,76.69,30194.0,73.5413,73.6179,73.4263,73.4551,30194.0
2023-09-21 11:25:00,76.69,76.75,76.63,76.71,25217.0,73.4551,73.5126,73.3976,73.4742,25217.0
2023-09-21 11:30:00,76.69,76.95,76.65,76.92,27359.0,73.4551,73.7041,73.4168,73.6754,27359.0
2023-09-21 11:35:00,76.93,77.02,76.89,76.94,25628.0,73.685,73.7712,73.6466,73.6945,25628.0
2023-09-21 11:40:00,76.93,76.97,76.82,76.89,12815.0,73.685,73.7233,73.5796,73.6466,12815.0
2023-09-21 11:45:00,76.9,77.0,76.88,76.99,15868.0,73.6562,73.752,73.6371,73.7424,15868.0
2023-09-21 11:50:00,76.98,77.01,76.78,76.81,14956.0,73.7329,73.7616,73.5413,73.57,14956.0
2023-09-21 11:55:00,76.82,76.91,76.77,76.81,9279.0,73.5796,73.6658,73.5317,73.57,9279.0
2023-09-21 12:00:00,76.81,76.81,76.71,76.73,14073.0,73.57,73.57,73.4742,73.4934,14073.0
2023-09-21 12:05:00,76.75,76.76,76.67,76.72,8433.0,73.5126,73.5221,73.4359,73.4838,8433.0
2023-09-21 12:10:00,76.7,76.72,76.52,76.61,14610.0,73.4647,73.4838,73.2923,73.3785,14610.0
2023-09-21 12:15:00,76.63,76.83,76.61,76.83,20466.0,73.3976,73.5892,73.3785,73.5892,20466.0
2023-09-21 12:20:00,76.82,76.89,76.73,76.86,52268.0,73.5796,73.6466,73.4934,73.6179,52268.0
2023-09-21 12:25:00,76.84,76.96,76.82,76.91,90100.0,73.5988,73.7137,73.5796,73.6658,90100.0
2023-09-21 12:30:00,76.9,76.91,76.8,76.9,33527.0,73.6562,73.6658,73.5604,73.6562,33527.0
2023-09-21 12:35:00,76.9,76.9,76.65,76.67,19154.0,73.6562,73.6562,73.4168,73.4359,19154.0
2023-09-21 12:40:00,76.67,76.81,76.65,76.75,29301.0,73.4359,73.57,73.4168,73.5126,29301.0
2023-09-21 12:45:00,76.76,76.83,76.75,76.83,14683.0,73.5221,73.5892,73.5126,73.5892,14683.0
2023-09-21 12:50:00,76.8,76.89,76.7,76.84,23883.0,73.5604,73.6466,73.4647,73.5988,23883.0
2023-09-21 12:55:00,76.81,76.88,76.77,76.83,15453.0,73.57,73.6371,73.5317,73.5892,15453.0
2023-09-21 13:00:00,76.83,76.89,76.81,76.88,15077.0,73.5892,73.6466,73.57,73.6371,15077.0
2023-09-21 13:05:00,76.87,77.07,76.84,76.96,23451.0,73.6275,73.8191,73.5988,73.7137,23451.0
2023-09-21 13:10:00,76.96,77.06,76.92,77.06,22258.0,73.7137,73.8095,73.6754,73.8095,22258.0
2023-09-21 13:15:00,77.08,77.18,77.07,77.07,12867.0,73.8286,73.9244,73.8191,73.8191,12867.0
2023-09-21 13:20:00,77.07,77.1,77.0,77.09,11083.0,73.8191,73.8478,73.752,73.8382,11083.0
2023-09-21 13:25:00,77.08,77.18,77.04,77.04,116932.0,73.8286,73.9244,73.7903,73.7903,116932.0
2023-09-21 13:30:00,77.04,77.16,76.99,77.0,24007.0,73.7903,73.9053,73.7424,73.752,24007.0
2023-09-21 13:35:00,77.0,77.09,76.97,76.97,11864.0,73.752,73.8382,73.7233,73.7233,11864.0
2023-09-21 13:40:00,76.94,76.96,76.79,76.83,11807.0,73.6945,73.7137,73.5509,73.5892,11807.0
2023-09-21 13:45:00,76.83,76.92,76.81,76.88,8835.0,73.5892,73.6754,73.57,73.6371,8835.0
2023-09-21 13:50:00,76.89,76.91,76.8,76.89,12633.0,73.6466,73.6658,73.5604,73.6466,12633.0
2023-09-21 13:55:00,76.91,76.91,76.84,76.84,7796.0,73.6658,73.6658,73.5988,73.5988,7796.0
2023-09-21 14:00:00,76.84,76.85,76.6,76.62,15458.0,73.5988,73.6083,73.3689,73.388,15458.0
2023-09-21 14:05:00,76.63,76.71,76.61,76.62,8262.0,73.3976,73.4742,73.3785,73.388,8262.0
2023-09-21 14:10:00,76.61,76.76,76.61,76.7,18829.0,73.3785,73.5221,73.3785,73.4647,18829.0
2023-09-21 14:15:00,76.69,76.79,76.68,76.77,6943.0,73.4551,73.5509,73.4455,73.5317,6943.0
2023-09-21 14:20:00,76.77,76.81,76.73,76.81,10319.0,73.5317,73.57,73.4934,73.57,10319.0
2023-09-21 14:25:00,76.82,76.82,76.67,76.68,6525.0,73.5796,73.5796,73.4359,73.4455,6525.0
2023-09-21 14:30:00,76.68,76.69,76.59,76.6,13926.0,73.4455,73.4551,73.3593,73.3689,13926.0
2023-09-21 14:35:00,76.6,76.77,76.56,76.72,19641.0,73.3689,73.5317,73.3306,73.4838,19641.0
2023-09-21 14:40:00,76.7,76.79,76.7,76.78,7838.0,73.4647,73.5509,73.4647,73.5413,7838.0
2023-09-21 14:45:00,76.79,76.82,76.68,76.72,9768.0,73.5509,73.5796,73.4455,73.4838,9768.0
2023-09-21 14:50:00,76.72,76.76,76.63,76.7,9341.0,73.4838,73.5221,73.3976,73.4647,9341.0
2023-09-21 14:55:00,76.73,76.73,76.64,76.67,12292.0,73.4934,73.4934,73.4072,73.4359,12292.0
2023-09-21 15:00:00,76.68,76.73,76.58,76.58,11728.0,73.4455,73.4934,73.3497,73.3497,11728.0
2023-09-21 15:05:00,76.58,76.58,76.33,76.38,19661.0,73.3497,73.3497,73.1103,73.1582,19661.0
2023-09-21 15:10:00,76.38,76.38,76.2,76.26,21083.0,73.1582,73.1582,72.9858,73.0432,21083.0
2023-09-21 15:15:00,76.26,76.29,76.15,76.27,18820.0,73.0432,73.072,72.9379,73.0528,18820.0
2023-09-21 15:20:00,76.27,76.35,76.27,76.34,23914.0,73.0528,73.1294,73.0528,73.1198,23914.0
2023-09-21 15:25:00,76.36,76.39,76.18,76.2,21295.0,73.139,73.1677,72.9666,72.9858,21295.0
2023-09-21 15:30:00,76.21,76.31,76.1,76.24,35997.0,72.9953,73.0911,72.89,73.0241,35997.0
2023-09-21 15:35:00,76.22,76.3,76.22,76.22,28029.0,73.0049,73.0815,73.0049,73.0049,28029.0
2023-09-21 15:40:00,76.22,76.29,76.17,76.25,51345.0,73.0049,73.072,72.957,73.0336,51345.0
2023-09-21 15:45:00,76.23,76.3,76.15,76.22,45412.0,73.0145,73.0815,72.9379,73.0049,45412.0
2023-09-21 15:50:00,76.22,76.24,76.09,76.23,113670.0,73.0049,73.0241,72.8804,73.0145,113670.0
2023-09-21 15:55:00,76.23,76.23,76.06,76.08,244762.0,73.0145,73.0145,72.8517,72.8708,244762.0
2023-09-22 09:30:00,76.68,77.15,76.61,76.83,77912.0,73.4455,73.8957,73.3785,73.5892,77912.0
2023-09-22 09:35:00,76.85,77.26,76.74,76.8,47908.0,73.6083,74.001,73.503,73.5604,47908.0
2023-09-22 09:40:00,76.82,76.83,76.43,76.43,9964.0,73.5796,73.5892,73.2061,73.2061,9964.0
2023-09-22 09:45:00,76.44,76.89,76.41,76.89,56465.0,73.2156,73.6466,73.1869,73.6466,56465.0
2023-09-22 09:50:00,76.9,76.95,76.58,76.68,15123.0,73.6562,73.7041,73.3497,73.4455,15123.0
2023-09-22 09:55:00,76.69,76.77,76.6,76.73,8812.0,73.4551,73.5317,73.3689,73.4934,8812.0
2023-09-22 10:00:00,76.72,76.86,76.57,76.86,8864.0,73.4838,73.6179,73.3401,73.6179,8864.0
2023-09-22 10:05:00,76.87,77.04,76.85,76.88,24965.0,73.6275,73.7903,73.6083,73.6371,24965.0
2023-09-22 10:10:00,76.92,76.92,76.71,76.73,9035.0,73.6754,73.6754,73.4742,73.4934,9035.0
2023-09-22 10:15:00,76.72,76.85,76.69,76.83,9254.0,73.4838,73.6083,73.4551,73.5892,9254.0
2023-09-22 10:20:00,76.84,76.97,76.76,76.96,13067.0,73.5988,73.7233,73.5221,73.7137,13067.0
2023-09-22 10:25:00,76.97,77.16,76.86,77.14,18841.0,73.7233,73.9053,73.6179,73.8861,18841.0
2023-09-22 10:30:00,77.15,77.49,77.14,77.48,39023.0,73.8957,74.2213,73.8861,74.2118,39023.0
2023-09-22 10:35:00,77.49,77.51,77.36,77.37,42502.0,74.2213,74.2405,74.0968,74.1064,42502.0
2023-09-22 10:40:00,77.39,77.46,77.29,77.46,38645.0,74.1256,74.1926,74.0298,74.1926,38645.0
2023-09-22 10:45:00,77.47,77.47,77.38,77.39,17298.0,74.2022,74.2022,74.116,74.1256,17298.0
2023-09-22 10:50:00,77.4,77.49,77.25,77.26,19401.0,74.1351,74.2213,73.9915,74.001,19401.0
2023-09-22 10:55:00,77.26,77.38,77.23,77.36,23011.0,74.001,74.116,73.9723,74.0968,23011.0
2023-09-22 11:00:00,77.37,77.43,77.26,77.3,9191.0,74.1064,74.1639,74.001,74.0394,9191.0
2023-09-22 11:05:00,77.3,77.43,77.24,77.24,16516.0,74.0394,74.1639,73.9819,73.9819,16516.0
2023-09-22 11:10:00,77.25,77.38,77.21,77.38,16188.0,73.9915,74.116,73.9531,74.116,16188.0
2023-09-22 11:15:00,77.38,77.44,77.21,77.3,13034.0,74.116,74.1734,73.9531,74.0394,13034.0
2023-09-22 11:20:00,77.27,77.36,77.22,77.27,7161.0,74.0106,74.0968,73.9627,74.0106,7161.0
2023-09-22 11:25:00,77.27,77.35,77.27,77.34,8370.0,74.0106,74.0872,74.0106,74.0777,8370.0
2023-09-22 11:30:00,77.33,77.42,77.3,77.36,9290.0,74.0681,74.1543,74.0394,74.0968,9290.0
2023-09-22 11:35:00,77.39,77.53,77.38,77.52,20396.0,74.1256,74.2597,74.116,74.2501,20396.0
2023-09-22 11:40:00,77.52,77.52,77.35,77.39,20748.0,74.2501,74.2501,74.0872,74.1256,20748.0
2023-09-22 11:45:00,77.4,77.43,77.36,77.38,11943.0,74.1351,74.1639,74.0968,74.116,11943.0
2023-09-22 11:50:00,77.38,77.43,77.3,77.38,5648.0,74.116,74.1639,74.0394,74.116,5648.0
2023-09-22 11:55:00,77.39,77.41,77.28,77.28,7241.0,74.1256,74.1447,74.0202,74.0202,7241.0
2023-09-22 12:00:00,77.27,77.37,77.25,77.34,10324.0,74.0106,74.1064,73.9915,74.0777,10324.0
2023-09-22 12:05:00,77.31,77.4,77.29,77.37,4189.0,74.0489,74.1351,74.0298,74.1064,4189.0
2023-09-22 12:10:00,77.37,77.44,77.33,77.43,9378.0,74.1064,74.1734,74.0681,74.1639,9378.0
2023-09-22 12:15:00,77.41,77.55,77.39,77.55,19223.0,74.1447,74.2788,74.1256,74.2788,19223.0
2023-09-22 12:20:00,77.55,77.6,77.47,77.48,10765.0,74.2788,74.3267,74.2022,74.2118,10765.0
2023-09-22 12:25:00,77.48,77.52,77.46,77.5,5533.0,74.2118,74.2501,74.1926,74.2309,5533.0
2023-09-22 12:30:00,77.53,77.58,77.48,77.53,11105.0,74.2597,74.3075,74.2118,74.2597,11105.0
2023-09-22 12:35:00,77.53,77.66,77.45,77.66,11246.0,74.2597,74.3842,74.183,74.3842,11246.0
2023-09-22 12:40:00,77.65,77.7,77.61,77.7,9208.0,74.3746,74.4225,74.3363,74.4225,9208.0
2023-09-22 12:45:00,77.68,77.68,77.57,77.57,10546.0,74.4033,74.4033,74.298,74.298,10546.0
2023-09-22 12:50:00,77.55,77.64,77.52,77.59,9359.0,74.2788,74.365,74.2501,74.3171,9359.0
2023-09-22 12:55:00,77.6,77.7,77.6,77.66,8099.0,74.3267,74.4225,74.3267,74.3842,8099.0
2023-09-22 13:00:00,77.67,77.7,77.63,77.65,13580.0,74.3937,74.4225,74.3554,74.3746,13580.0
2023-09-22 13:05:00,77.64,77.7,77.57,77.68,10164.0,74.365,74.4225,74.298,74.4033,10164.0
2023-09-22 13:10:00,77.69,77.81,77.68,77.73,8384.0,74.4129,74.5278,74.4033,74.4512,8384.0
2023-09-22 13:15:00,77.74,77.76,77.6,77.62,9577.0,74.4608,74.4799,74.3267,74.3459,9577.0
2023-09-22 13:20:00,77.61,77.61,77.31,77.4,45593.0,74.3363,74.3363,74.0489,74.1351,45593.0
2023-09-22 13:25:00,77.41,77.42,77.29,77.36,21392.0,74.1447,74.1543,74.0298,74.0968,21392.0
2023-09-22 13:30:00,77.35,77.38,77.27,77.31,14603.0,74.0872,74.116,74.0106,74.0489,14603.0
2023-09-22 13:35:00,77.31,77.41,77.14,77.22,31566.0,74.0489,74.1447,73.8861,73.9627,31566.0
2023-09-22 13:40:00,77.22,77.25,77.16,77.19,20337.0,73.9627,73.9915,73.9053,73.934,20337.0
2023-09-22 13:45:00,77.2,77.25,77.15,77.24,12766.0,73.9436,73.9915,73.8957,73.9819,12766.0
2023-09-22 13:50:00,77.24,77.36,77.24,77.34,9585.0,73.9819,74.0968,73.9819,74.0777,9585.0
2023-09-22 13:55:00,77.35,77.48,77.35,77.35,7989.0,74.0872,74.2118,74.0872,74.0872,7989.0
2023-09-22 14:00:00,77.36,77.44,77.3,77.31,11844.0,74.0968,74.1734,74.0394,74.0489,11844.0
2023-09-22 14:05:00,77.32,77.36,77.27,77.28,7786.0,74.0585,74.0968,74.0106,74.0202,7786.0
2023-09-22 14:10:00,77.27,77.27,77.04,77.1,10487.0,74.0106,74.0106,73.7903,73.8478,10487.0
2023-09-22 14:15:00,77.09,77.13,76.94,76.99,13182.0,73.8382,73.8765,73.6945,73.7424,13182.0
2023-09-22 14:20:00,77.0,77.09,77.0,77.06,8571.0,73.752,73.8382,73.752,73.8095,8571.0
2023-09-22 14:25:00,77.06,77.16,76.96,77.0,9484.0,73.8095,73.9053,73.7137,73.752,9484.0
2023-09-22 14:30:00,77.0,77.04,76.89,77.01,13773.0,73.752,73.7903,73.6466,73.7616,13773.0
2023-09-22 14:35:00,77.01,77.06,76.96,76.98,6423.0,73.7616,73.8095,73.7137,73.7329,6423.0
2023-09-22 14:40:00,76.97,77.01,76.87,76.92,10821.0,73.7233,73.7616,73.6275,73.6754,10821.0
2023-09-22 14:45:00,76.91,77.12,76.87,77.12,11395.0,73.6658,73.8669,73.6275,73.8669,11395.0
2023-09-22 14:50:00,77.12,77.13,77.04,77.09,9751.0,73.8669,73.8765,73.7903,73.8382,9751.0
2023-09-22 14:55:00,77.08,77.12,77.02,77.08,9449.0,73.8286,73.8669,73.7712,73.8286,9449.0
2023-09-22 15:00:00,77.09,77.31,77.05,77.28,13386.0,73.8382,74.0489,73.7999,74.0202,13386.0
2023-09-22 15:05:00,77.28,77.62,77.26,77.61,17382.0,74.0202,74.3459,74.001,74.3363,17382.0
2023-09-22 15:10:00,77.62,77.66,77.5,77.57,15045.0,74.3459,74.3842,74.2309,74.298,15045.0
2023-09-22 15:15:00,77.59,77.63,77.49,77.58,12594.0,74.3171,74.3554,74.2213,74.3075,12594.0
2023-09-22 15:20:00,77.58,77.73,77.51,77.64,19782.0,74.3075,74.4512,74.2405,74.365,19782.0
2023-09-22 15:25:00,77.65,77.66,77.53,77.55,25028.0,74.3746,74.3842,74.2597,74.2788,25028.0
2023-09-22 15:30:00,77.54,77.65,77.43,77.45,24736.0,74.2692,74.3746,74.1639,74.183,24736.0
2023-09-22 15:35:00,77.43,77.55,77.4,77.54,26590.0,74.1639,74.2788,74.1351,74.2692,26590.0
2023-09-22 15:40:00,77.54,77.58,77.26,77.27,43687.0,74.2692,74.3075,74.001,74.0106,43687.0
2023-09-22 15:45:00,77.27,77.36,77.23,77.27,49624.0,74.0106,74.0968,73.9723,74.0106,49624.0
2023-09-22 15:50:00,77.26,77.27,76.95,77.04,121662.0,74.001,74.0106,73.7041,73.7903,121662.0
2023-09-22 15:55:00,77.05,77.2,77.05,77.11,345899.0,73.7999,73.9436,73.7999,73.8574,345899.0
2023-09-25 09:30:00,76.51,76.66,76.21,76.59,25506.0,73.2827,73.4263,72.9953,73.3593,25506.0
2023-09-25 09:35:00,76.58,76.84,76.58,76.73,9808.0,73.3497,73.5988,73.3497,73.4934,9808.0
2023-09-25 09:40:00,76.83,77.21,76.83,77.09,5890.0,73.5892,73.9531,73.5892,73.8382,5890.0
2023-09-25 09:45:00,77.16,77.3,77.07,77.09,5842.0,73.9053,74.0394,73.8191,73.8382,5842.0
2023-09-25 09:50:00,77.13,77.19,76.96,77.05,2035.0,73.8765,73.934,73.7137,73.7999,2035.0
2023-09-25 09:55:00,77.07,77.17,76.97,76.98,12372.0,73.8191,73.9148,73.7233,73.7329,12372.0
2023-09-25 10:00:00,76.94,76.96,76.67,76.67,4685.0,73.6945,73.7137,73.4359,73.4359,4685.0
2023-09-25 10:05:00,76.65,76.75,76.55,76.66,7727.0,73.4168,73.5126,73.321,73.4263,7727.0
2023-09-25 10:10:00,76.65,76.82,76.64,76.77,7499.0,73.4168,73.5796,73.4072,73.5317,7499.0
2023-09-25 10:15:00,76.73,76.87,76.62,76.67,10421.0,73.4934,73.6275,73.388,73.4359,10421.0
2023-09-25 10:20:00,76.66,76.75,76.62,76.64,11739.0,73.4263,73.5126,73.388,73.4072,11739.0
2023-09-25 10:25:00,76.61,76.75,76.54,76.69,23454.0,73.3785,73.5126,73.3114,73.4551,23454.0
2023-09-25 10:30:00,76.69,76.79,76.64,76.72,12853.0,73.4551,73.5509,73.4072,73.4838,12853.0
2023-09-25 10:35:00,76.74,76.74,76.66,76.73,13318.0,73.503,73.503,73.4263,73.4934,13318.0
2023-09-25 10:40:00,76.71,76.75,76.66,76.75,11386.0,73.4742,73.5126,73.4263,73.5126,11386.0
2023-09-25 10:45:00,76.77,76.94,76.77,76.91,8036.0,73.5317,73.6945,73.5317,73.6658,8036.0
2023-09-25 10:50:00,76.9,76.9,76.79,76.84,13324.0,73.6562,73.6562,73.5509,73.5988,13324.0
2023-09-25 10:55:00,76.85,76.88,76.79,76.8,8407.0,73.6083,73.6371,73.5509,73.5604,8407.0
2023-09-25 11:00:00,76.78,76.91,76.78,76.91,8967.0,73.5413,73.6658,73.5413,73.6658,8967.0
2023-09-25 11:05:00,76.91,77.07,76.87,77.04,7243.0,73.6658,73.8191,73.6275,73.7903,7243.0
2023-09-25 11:10:00,77.04,77.17,77.03,77.17,4311.0,73.7903,73.9148,73.7807,73.9148,4311.0
2023-09-25 11:15:00,77.17,77.38,77.17,77.34,19616.0,73.9148,74.116,73.9148,74.0777,19616.0
2023-09-25 11:20:00,77.36,77.39,77.28,77.39,7332.0,74.0968,74.1256,74.0202,74.1256,7332.0
2023-09-25 11:25:00,77.41,77.41,77.29,77.29,5754.0,74.1447,74.1447,74.0298,74.0298,5754.0
2023-09-25 11:30:00,77.29,77.4,77.27,77.35,4094.0,74.0298,74.1351,74.0106,74.0872,4094.0
2023-09-25 11:35:00,77.35,77.39,77.3,77.3,4421.0,74.0872,74.1256,74.0394,74.0394,4421.0
2023-09-25 11:40:00,77.29,77.42,77.22,77.39,11912.0,74.0298,74.1543,73.9627,74.1256,11912.0
2023-09-25 11:45:00,77.44,77.44,77.23,77.26,4305.0,74.1734,74.1734,73.9723,74.001,4305.0
2023-09-25 11:50:00,77.28,77.32,77.24,77.28,2993.0,74.0202,74.0585,73.9819,74.0202,2993.0
2023-09-25 11:55:00,77.35,77.35,77.2,77.23,6811.0,74.0872,74.0872,73.9436,73.9723,6811.0
2023-09-25 12:00:00,77.24,77.27,77.18,77.18,7576.0,73.9819,74.0106,73.9244,73.9244,7576.0
2023-09-25 12:05:00,77.24,77.25,77.14,77.2,3882.0,73.9819,73.9915,73.8861,73.9436,3882.0
2023-09-25 12:10:00,77.19,77.28,77.19,77.23,3894.0,73.934,74.0202,73.934,73.9723,3894.0
2023-09-25 12:15:00,77.24,77.43,77.24,77.41,7858.0,73.9819,74.1639,73.9819,74.1447,7858.0
2023-09-25 12:20:00,77.4,77.53,77.39,77.49,22050.0,74.1351,74.2597,74.1256,74.2213,22050.0
2023-09-25 12:25:00,77.49,77.54,77.48,77.51,4865.0,74.2213,74.2692,74.2118,74.2405,4865.0
2023-09-25 12:30:00,77.49,77.55,77.35,77.35,3152.0,74.2213,74.2788,74.0872,74.0872,3152.0
2023-09-25 12:35:00,77.34,77.34,77.16,77.17,7982.0,74.0777,74.0777,73.9053,73.9148,7982.0
2023-09-25 12:40:00,77.17,77.24,77.16,77.17,5275.0,73.9148,73.9819,73.9053,73.9148,5275.0
2023-09-25 12:45:00,77.16,77.19,77.12,77.14,5235.0,73.9053,73.934,73.8669,73.8861,5235.0
2023-09-25 12:50:00,77.13,77.13,76.96,77.07,6867.0,73.8765,73.8765,73.7137,73.8191,6867.0
2023-09-25 12:55:00,77.06,77.08,76.98,77.0,4500.0,73.8095,73.8286,73.7329,73.752,4500.0
2023-09-25 13:00:00,77.0,77.07,76.99,77.02,7104.0,73.752,73.8191,73.7424,73.7712,7104.0
2023-09-25 13:05:00,77.02,77.26,77.02,77.24,6716.0,73.7712,74.001,73.7712,73.9819,6716.0
2023-09-25 13:10:00,77.27,77.36,77.27,77.33,8759.0,74.0106,74.0968,74.0106,74.0681,8759.0
2023-09-25 13:15:00,77.33,77.36,77.21,77.21,6921.0,74.0681,74.0968,73.9531,73.9531,6921.0
2023-09-25 13:20:00,77.19,77.27,77.16,77.2,5270.0,73.934,74.0106,73.9053,73.9436,5270.0
2023-09-25 13:25:00,77.18,77.2,77.03,77.16,8537.0,73.9244,73.9436,73.7807,73.9053,8537.0
2023-09-25 13:30:00,77.17,77.18,77.07,77.09,6959.0,73.9148,73.9244,73.8191,73.8382,6959.0
2023-09-25 13:35:00,77.12,77.17,77.07,77.17,4318.0,73.8669,73.9148,73.8191,73.9148,4318.0
2023-09-25 13:40:00,77.14,77.17,77.09,77.11,5436.0,73.8861,73.9148,73.8382,73.8574,5436.0
2023-09-25 13:45:00,77.12,77.16,77.0,77.08,13440.0,73.8669,73.9053,73.752,73.8286,13440.0
2023-09-25 13:50:00,77.07,77.14,77.04,77.1,6448.0,73.8191,73.8861,73.7903,73.8478,6448.0
2023-09-25 13:55:00,77.12,77.13,77.07,77.09,4533.0,73.8669,73.8765,73.8191,73.8382,4533.0
2023-09-25 14:00:00,77.09,77.14,77.06,77.08,4963.0,73.8382,73.8861,73.8095,73.8286,4963.0
2023-09-25 14:05:00,77.1,77.1,77.0,77.01,4435.0,73.8478,73.8478,73.752,73.7616,4435.0
2023-09-25 14:10:00,76.96,77.01,76.94,76.94,5584.0,73.7137,73.7616,73.6945,73.6945,5584.0
2023-09-25 14:15:00,76.94,77.01,76.93,76.98,7561.0,73.6945,73.7616,73.685,73.7329,7561.0
2023-09-25 14:20:00,76.99,76.99,76.86,76.86,3776.0,73.7424,73.7424,73.6179,73.6179,3776.0
2023-09-25 14:25:00,76.86,76.95,76.86,76.92,4698.0,73.6179,73.7041,73.6179,73.6754,4698.0
2023-09-25 14:30:00,76.91,76.96,76.9,76.93,7614.0,73.6658,73.7137,73.6562,73.685,7614.0
2023-09-25 14:35:00,76.93,77.05,76.93,76.98,7555.0,73.685,73.7999,73.685,73.7329,7555.0
2023-09-25 14:40:00,76.98,77.0,76.86,76.87,9688.0,73.7329,73.752,73.6179,73.6275,9688.0
2023-09-25 14:45:00,76.86,76.92,76.86,76.86,7481.0,73.6179,73.6754,73.6179,73.6179,7481.0
2023-09-25 14:50:00,76.84,76.88,76.83,76.85,6802.0,73.5988,73.6371,73.5892,73.6083,6802.0
2023-09-25 14:55:00,76.81,76.82,76.76,76.8,13147.0,73.57,73.5796,73.5221,73.5604,13147.0
2023-09-25 15:00:00,76.79,76.8,76.62,76.69,17156.0,73.5509,73.5604,73.388,73.4551,17156.0
2023-09-25 15:05:00,76.69,76.71,76.65,76.67,20293.0,73.4551,73.4742,73.4168,73.4359,20293.0
2023-09-25 15:10:00,76.66,76.79,76.66,76.79,13479.0,73.4263,73.5509,73.4263,73.5509,13479.0
2023-09-25 15:15:00,76.8,77.12,76.8,77.12,27086.0,73.5604,73.8669,73.5604,73.8669,27086.0
2023-09-25 15:20:00,77.11,77.11,77.02,77.04,23567.0,73.8574,73.8574,73.7712,73.7903,23567.0
2023-09-25 15:25:00,77.0,77.04,76.93,77.0,11092.0,73.752,73.7903,73.685,73.752,11092.0
2023-09-25 15:30:00,77.0,77.04,76.94,77.0,15118.0,73.752,73.7903,73.6945,73.752,15118.0
2023-09-25 15:35:00,77.0,77.15,76.97,77.13,16598.0,73.752,73.8957,73.7233,73.8765,16598.0
2023-09-25 15:40:00,77.14,77.15,77.02,77.03,14651.0,73.8861,73.8957,73.7712,73.7807,14651.0
2023-09-25 15:45:00,77.04,77.13,77.04,77.11,19191.0,73.7903,73.8765,73.7903,73.8574,19191.0
2023-09-25 15:50:00,77.12,77.17,76.92,76.99,41004.0,73.8669,73.9148,73.6754,73.7424,41004.0
2023-09-25 15:55:00,76.99,77.48,76.93,77.45,301473.0,73.7424,74.2118,73.685,74.183,301473.0
2023-09-26 09:30:00,77.09,77.09,76.53,76.65,34405.0,73.8382,73.8382,73.3018,73.4168,34405.0
2023-09-26 09:35:00,76.51,76.71,76.3,76.63,8456.0,73.2827,73.4742,73.0815,73.3976,8456.0
2023-09-26 09:40:00,76.61,76.94,76.61,76.94,13936.0,73.3785,73.6945,73.3785,73.6945,13936.0
2023-09-26 09:45:00,76.92,77.02,76.72,76.73,16154.0,73.6754,73.7712,73.4838,73.4934,16154.0
2023-09-26 09:50:00,76.7,76.74,76.54,76.69,13595.0,73.4647,73.503,73.3114,73.4551,13595.0
2023-09-26 09:55:00,76.72,76.74,76.56,76.63,6821.0,73.4838,73.503,73.3306,73.3976,6821.0
2023-09-26 10:00:00,76.64,76.72,76.46,76.61,18820.0,73.4072,73.4838,73.2348,73.3785,18820.0
2023-09-26 10:05:00,76.59,76.75,76.52,76.72,16108.0,73.3593,73.5126,73.2923,73.4838,16108.0
2023-09-26 10:10:00,76.7,76.71,76.57,76.57,20424.0,73.4647,73.4742,73.3401,73.3401,20424.0
2023-09-26 10:15:00,76.59,76.63,76.45,76.53,11573.0,73.3593,73.3976,73.2252,73.3018,11573.0
2023-09-26 10:20:00,76.54,76.59,76.5,76.56,15585.0,73.3114,73.3593,73.2731,73.3306,15585.0
2023-09-26 10:25:00,76.57,76.8,76.53,76.79,13753.0,73.3401,73.5604,73.3018,73.5509,13753.0
2023-09-26 10:30:00,76.78,76.84,76.71,76.76,17590.0,73.5413,73.5988,73.4742,73.5221,17590.0
2023-09-26 10:35:00,76.76,76.88,76.7,76.84,10612.0,73.5221,73.6371,73.4647,73.5988,10612.0
2023-09-26 10:40:00,76.86,76.94,76.84,76.89,10037.0,73.6179,73.6945,73.5988,73.6466,10037.0
2023-09-26 10:45:00,76.94,76.98,76.72,76.78,44995.0,73.6945,73.7329,73.4838,73.5413,44995.0
2023-09-26 10:50:00,76.8,76.82,76.68,76.74,54072.0,73.5604,73.5796,73.4455,73.503,54072.0
2023-09-26 10:55:00,76.77,76.97,76.72,76.97,34197.0,73.5317,73.7233,73.4838,73.7233,34197.0
2023-09-26 11:00:00,76.99,77.05,76.86,76.91,20698.0,73.7424,73.7999,73.6179,73.6658,20698.0
2023-09-26 11:05:00,76.89,76.92,76.78,76.83,11852.0,73.6466,73.6754,73.5413,73.5892,11852.0
2023-09-26 11:10:00,76.8,76.88,76.77,76.82,10656.0,73.5604,73.6371,73.5317,73.5796,10656.0
2023-09-26 11:15:00,76.78,76.86,76.71,76.73,9078.0,73.5413,73.6179,73.4742,73.4934,9078.0
2023-09-26 11:20:00,76.73,76.79,76.64,76.66,40038.0,73.4934,73.5509,73.4072,73.4263,40038.0
2023-09-26 11:25:00,76.65,76.82,76.65,76.71,65281.0,73.4168,73.5796,73.4168,73.4742,65281.0
2023-09-26 11:30:00,76.71,76.81,76.64,76.78,22204.0,73.4742,73.57,73.4072,73.5413,22204.0
2023-09-26 11:35:00,76.78,76.89,76.75,76.85,19060.0,73.5413,73.6466,73.5126,73.6083,19060.0
2023-09-26 11:40:00,76.83,77.04,76.78,76.97,28166.0,73.5892,73.7903,73.5413,73.7233,28166.0
2023-09-26 11:45:00,76.97,77.02,76.93,77.01,30597.0,73.7233,73.7712,73.685,73.7616,30597.0
2023-09-26 11:50:00,77.02,77.03,76.89,76.91,19989.0,73.7712,73.7807,73.6466,73.6658,19989.0
2023-09-26 11:55:00,76.91,76.94,76.83,76.88,13031.0,73.6658,73.6945,73.5892,73.6371,13031.0
2023-09-26 12:00:00,76.9,76.91,76.74,76.74,11135.0,73.6562,73.6658,73.503,73.503,11135.0
2023-09-26 12:05:00,76.71,76.87,76.71,76.83,13013.0,73.4742,73.6275,73.4742,73.5892,13013.0
2023-09-26 12:10:00,76.82,76.87,76.8,76.83,12745.0,73.5796,73.6275,73.5604,73.5892,12745.0
2023-09-26 12:15:00,76.81,76.95,76.8,76.83,17183.0,73.57,73.7041,73.5604,73.5892,17183.0
2023-09-26 12:20:00,76.82,76.95,76.78,76.95,19605.0,73.5796,73.7041,73.5413,73.7041,19605.0
2023-09-26 12:25:00,76.95,76.96,76.89,76.94,27483.0,73.7041,73.7137,73.6466,73.6945,27483.0
2023-09-26 12:30:00,76.93,76.95,76.85,76.87,12947.0,73.685,73.7041,73.6083,73.6275,12947.0
2023-09-26 12:35:00,76.84,76.9,76.75,76.76,39300.0,73.5988,73.6562,73.5126,73.5221,39300.0
2023-09-26 12:40:00,76.76,76.79,76.59,76.63,27576.0,73.5221,73.5509,73.3593,73.3976,27576.0
2023-09-26 12:45:00,76.62,76.71,76.59,76.71,9097.0,73.388,73.4742,73.3593,73.4742,9097.0
2023-09-26 12:50:00,76.7,76.82,76.69,76.72,5825.0,73.4647,73.5796,73.4551,73.4838,5825.0
2023-09-26 12:55:00,76.7,76.72,76.64,76.72,14600.0,73.4647,73.4838,73.4072,73.4838,14600.0
2023-09-26 13:00:00,76.64,76.75,76.63,76.7,5822.0,73.4072,73.5126,73.3976,73.4647,5822.0
2023-09-26 13:05:00,76.69,76.82,76.63,76.81,19735.0,73.4551,73.5796,73.3976,73.57,19735.0
2023-09-26 13:10:00,76.8,76.88,76.77,76.87,8609.0,73.5604,73.6371,73.5317,73.6275,8609.0
2023-09-26 13:15:00,76.88,76.91,76.71,76.71,7106.0,73.6371,73.6658,73.4742,73.4742,7106.0
2023-09-26 13:20:00,76.73,76.73,76.67,76.71,8041.0,73.4934,73.4934,73.4359,73.4742,8041.0
2023-09-26 13:25:00,76.7,76.73,76.61,76.63,3982.0,73.4647,73.4934,73.3785,73.3976,3982.0
2023-09-26 13:30:00,76.6,76.68,76.6,76.61,7720.0,73.3689,73.4455,73.3689,73.3785,7720.0
2023-09-26 13:35:00,76.62,76.62,76.3,76.36,33158.0,73.388,73.388,73.0815,73.139,33158.0
2023-09-26 13:40:00,76.34,76.35,76.22,76.26,8364.0,73.1198,73.1294,73.0049,73.0432,8364.0
2023-09-26 13:45:00,76.27,76.3,76.2,76.21,10283.0,73.0528,73.0815,72.9858,72.9953,10283.0
2023-09-26 13:50:00,76.23,76.42,76.23,76.38,14311.0,73.0145,73.1965,73.0145,73.1582,14311.0
2023-09-26 13:55:00,76.37,76.5,76.34,76.49,20984.0,73.1486,73.2731,73.1198,73.2635,20984.0
2023-09-26 14:00:00,76.47,76.49,76.4,76.41,10088.0,73.2444,73.2635,73.1773,73.1869,10088.0
2023-09-26 14:05:00,76.4,76.45,76.25,76.29,12928.0,73.1773,73.2252,73.0336,73.072,12928.0
2023-09-26 14:10:00,76.27,76.28,76.07,76.16,18321.0,73.0528,73.0624,72.8612,72.9474,18321.0
2023-09-26 14:15:00,76.15,76.16,76.0,76.0,16400.0,72.9379,72.9474,72.7942,72.7942,16400.0
2023-09-26 14:20:00,75.99,76.15,75.99,76.08,18107.0,72.7846,72.9379,72.7846,72.8708,18107.0
2023-09-26 14:25:00,76.06,76.08,75.97,75.97,11884.0,72.8517,72.8708,72.7655,72.7655,11884.0
2023-09-26 14:30:00,76.0,76.15,75.99,76.05,23337.0,72.7942,72.9379,72.7846,72.8421,23337.0
2023-09-26 14:35:00,76.05,76.12,76.0,76.01,18029.0,72.8421,72.9091,72.7942,72.8038,18029.0
2023-09-26 14:40:00,76.02,76.03,75.91,75.93,29494.0,72.8133,72.8229,72.708,72.7271,29494.0
2023-09-26 14:45:00,75.92,76.01,75.91,75.97,10685.0,72.7176,72.8038,72.708,72.7655,10685.0
2023-09-26 14:50:00,75.98,76.0,75.85,75.89,20188.0,72.775,72.7942,72.6505,72.6888,20188.0
2023-09-26 14:55:00,75.89,76.0,75.89,76.0,13929.0,72.6888,72.7942,72.6888,72.7942,13929.0
2023-09-26 15:00:00,75.98,76.11,75.97,75.98,30236.0,72.775,72.8995,72.7655,72.775,30236.0
2023-09-26 15:05:00,76.0,76.16,75.99,76.07,68536.0,72.7942,72.9474,72.7846,72.8612,68536.0
2023-09-26 15:10:00,76.06,76.07,75.83,75.86,50065.0,72.8517,72.8612,72.6314,72.6601,50065.0
2023-09-26 15:15:00,75.87,75.88,75.72,75.75,23780.0,72.6697,72.6793,72.526,72.5547,23780.0
2023-09-26 15:20:00,75.74,75.78,75.69,75.72,28111.0,72.5452,72.5835,72.4973,72.526,28111.0
2023-09-26 15:25:00,75.72,75.74,75.65,75.66,30309.0,72.526,72.5452,72.459,72.4685,30309.0
2023-09-26 15:30:00,75.67,75.74,75.63,75.7,29164.0,72.4781,72.5452,72.4398,72.5068,29164.0
2023-09-26 15:35:00,75.7,75.75,75.64,75.73,40131.0,72.5068,72.5547,72.4494,72.5356,40131.0
2023-09-26 15:40:00,75.73,75.87,75.73,75.87,49808.0,72.5356,72.6697,72.5356,72.6697,49808.0
2023-09-26 15:45:00,75.86,75.92,75.8,75.8,50463.0,72.6601,72.7176,72.6026,72.6026,50463.0
2023-09-26 15:50:00,75.8,75.97,75.67,75.92,104262.0,72.6026,72.7655,72.4781,72.7176,104262.0
2023-09-26 15:55:00,75.91,76.11,75.91,76.06,263924.0,72.708,72.8995,72.708,72.8517,263924.0
2023-09-27 09:30:00,76.74,76.94,76.63,76.79,29689.0,73.503,73.6945,73.3976,73.5509,29689.0
2023-09-27 09:35:00,76.8,76.9,76.61,76.63,6781.0,73.5604,73.6562,73.3785,73.3976,6781.0
2023-09-27 09:40:00,76.64,76.69,76.27,76.43,9143.0,73.4072,73.4551,73.0528,73.2061,9143.0
2023-09-27 09:45:00,76.47,76.61,76.37,76.51,5728.0,73.2444,73.3785,73.1486,73.2827,5728.0
2023-09-27 09:50:00,76.56,76.72,76.53,76.7,7876.0,73.3306,73.4838,73.3018,73.4647,7876.0
2023-09-27 09:55:00,76.69,76.69,76.57,76.59,9459.0,73.4551,73.4551,73.3401,73.3593,9459.0
2023-09-27 10:00:00,76.6,76.65,76.42,76.57,14186.0,73.3689,73.4168,73.1965,73.3401,14186.0
2023-09-27 10:05:00,76.56,76.59,76.5,76.56,6890.0,73.3306,73.3593,73.2731,73.3306,6890.0
2023-09-27 10:10:00,76.53,76.63,76.49,76.56,9644.0,73.3018,73.3976,73.2635,73.3306,9644.0
2023-09-27 10:15:00,76.57,76.67,76.57,76.64,5613.0,73.3401,73.4359,73.3401,73.4072,5613.0
2023-09-27 10:20:00,76.63,76.72,76.6,76.63,21944.0,73.3976,73.4838,73.3689,73.3976,21944.0
2023-09-27 10:25:00,76.64,76.81,76.58,76.78,14487.0,73.4072,73.57,73.3497,73.5413,14487.0
2023-09-27 10:30:00,76.77,76.85,76.65,76.85,14964.0,73.5317,73.6083,73.4168,73.6083,14964.0
2023-09-27 10:35:00,76.83,76.85,76.72,76.79,36549.0,73.5892,73.6083,73.4838,73.5509,36549.0
2023-09-27 10:40:00,76.77,76.79,76.64,76.68,24683.0,73.5317,73.5509,73.4072,73.4455,24683.0
2023-09-27 10:45:00,76.68,76.84,76.64,76.79,10689.0,73.4455,73.5988,73.4072,73.5509,10689.0
2023-09-27 10:50:00,76.71,76.71,76.47,76.48,34767.0,73.4742,73.4742,73.2444,73.2539,34767.0
2023-09-27 10:55:00,76.45,76.45,76.31,76.4,10028.0,73.2252,73.2252,73.0911,73.1773,10028.0
2023-09-27 11:00:00,76.36,76.6,76.34,76.56,5506.0,73.139,73.3689,73.1198,73.3306,5506.0
2023-09-27 11:05:00,76.58,76.89,76.56,76.85,10448.0,73.3497,73.6466,73.3306,73.6083,10448.0
2023-09-27 11:10:00,76.87,76.91,76.74,76.77,9891.0,73.6275,73.6658,73.503,73.5317,9891.0
2023-09-27 11:15:00,76.78,76.79,76.56,76.56,21830.0,73.5413,73.5509,73.3306,73.3306,21830.0
2023-09-27 11:20:00,76.56,76.77,76.55,76.66,14938.0,73.3306,73.5317,73.321,73.4263,14938.0
2023-09-27 11:25:00,76.66,76.69,76.55,76.61,22830.0,73.4263,73.4551,73.321,73.3785,22830.0
2023-09-27 11:30:00,76.64,76.66,76.55,76.63,13779.0,73.4072,73.4263,73.321,73.3976,13779.0
2023-09-27 11:35:00,76.59,76.61,76.41,76.44,5995.0,73.3593,73.3785,73.1869,73.2156,5995.0
2023-09-27 11:40:00,76.41,76.42,76.18,76.18,5742.0,73.1869,73.1965,72.9666,72.9666,5742.0
2023-09-27 11:45:00,76.14,76.23,76.1,76.17,12755.0,72.9283,73.0145,72.89,72.957,12755.0
2023-09-27 11:50:00,76.17,76.2,76.11,76.19,10529.0,72.957,72.9858,72.8995,72.9762,10529.0
2023-09-27 11:55:00,76.18,76.27,76.1,76.13,14142.0,72.9666,73.0528,72.89,72.9187,14142.0
2023-09-27 12:00:00,76.13,76.13,75.92,75.94,15314.0,72.9187,72.9187,72.7176,72.7367,15314.0
2023-09-27 12:05:00,75.91,75.99,75.88,75.9,11057.0,72.708,72.7846,72.6793,72.6984,11057.0
2023-09-27 12:10:00,75.92,75.99,75.87,75.92,10531.0,72.7176,72.7846,72.6697,72.7176,10531.0
2023-09-27 12:15:00,75.91,75.92,75.8,75.85,13129.0,72.708,72.7176,72.6026,72.6505,13129.0
2023-09-27 12:20:00,75.84,75.89,75.81,75.82,9972.0,72.6409,72.6888,72.6122,72.6218,9972.0
2023-09-27 12:25:00,75.85,75.88,75.77,75.82,13914.0,72.6505,72.6793,72.5739,72.6218,13914.0
2023-09-27 12:30:00,75.82,75.97,75.81,75.87,23756.0,72.6218,72.7655,72.6122,72.6697,23756.0
2023-09-27 12:35:00,75.88,75.94,75.85,75.89,10984.0,72.6793,72.7367,72.6505,72.6888,10984.0
2023-09-27 12:40:00,75.88,76.03,75.87,76.03,17951.0,72.6793,72.8229,72.6697,72.8229,17951.0
2023-09-27 12:45:00,76.03,76.06,75.99,76.04,13656.0,72.8229,72.8517,72.7846,72.8325,13656.0
2023-09-27 12:50:00,76.04,76.06,75.92,75.95,34049.0,72.8325,72.8517,72.7176,72.7463,34049.0
2023-09-27 12:55:00,75.93,75.93,75.82,75.86,7578.0,72.7271,72.7271,72.6218,72.6601,7578.0
2023-09-27 13:00:00,75.86,76.02,75.86,75.96,14180.0,72.6601,72.8133,72.6601,72.7559,14180.0
2023-09-27 13:05:00,75.98,76.06,75.91,76.0,9920.0,72.775,72.8517,72.708,72.7942,9920.0
2023-09-27 13:10:00,76.0,76.02,75.75,75.75,17513.0,72.7942,72.8133,72.5547,72.5547,17513.0
2023-09-27 13:15:00,75.76,75.86,75.72,75.81,11198.0,72.5643,72.6601,72.526,72.6122,11198.0
2023-09-27 13:20:00,75.81,75.82,75.64,75.68,16724.0,72.6122,72.6218,72.4494,72.4877,16724.0
2023-09-27 13:25:00,75.69,75.7,75.56,75.57,11663.0,72.4973,72.5068,72.3727,72.3823,11663.0
2023-09-27 13:30:00,75.55,75.7,75.55,75.68,12704.0,72.3632,72.5068,72.3632,72.4877,12704.0
2023-09-27 13:35:00,75.67,75.69,75.49,75.51,39985.0,72.4781,72.4973,72.3057,72.3249,39985.0
2023-09-27 13:40:00,75.5,75.5,75.24,75.33,44929.0,72.3153,72.3153,72.0662,72.1525,44929.0
2023-09-27 13:45:00,75.33,75.46,75.32,75.46,12578.0,72.1525,72.277,72.1429,72.277,12578.0
2023-09-27 13:50:00,75.48,75.7,75.47,75.69,11520.0,72.2961,72.5068,72.2865,72.4973,11520.0
2023-09-27 13:55:00,75.71,75.72,75.6,75.72,12313.0,72.5164,72.526,72.4111,72.526,12313.0
2023-09-27 14:00:00,75.72,75.81,75.66,75.7,9481.0,72.526,72.6122,72.4685,72.5068,9481.0
2023-09-27 14:05:00,75.7,75.81,75.7,75.75,9219.0,72.5068,72.6122,72.5068,72.5547,9219.0
2023-09-27 14:10:00,75.75,75.79,75.7,75.78,8557.0,72.5547,72.593,72.5068,72.5835,8557.0
2023-09-27 14:15:00,75.81,75.86,75.77,75.77,9268.0,72.6122,72.6601,72.5739,72.5739,9268.0
2023-09-27 14:20:00,75.77,75.85,75.74,75.83,7731.0,72.5739,72.6505,72.5452,72.6314,7731.0
2023-09-27 14:25:00,75.83,76.04,75.77,76.03,12140.0,72.6314,72.8325,72.5739,72.8229,12140.0
2023-09-27 14:30:00,76.03,76.21,76.03,76.21,13790.0,72.8229,72.9953,72.8229,72.9953,13790.0
2023-09-27 14:35:00,76.22,76.49,76.22,76.49,39997.0,73.0049,73.2635,73.0049,73.2635,39997.0
2023-09-27 14:40:00,76.49,76.56,76.36,76.47,37344.0,73.2635,73.3306,73.139,73.2444,37344.0
2023-09-27 14:45:00,76.51,76.52,76.35,76.36,54121.0,73.2827,73.2923,73.1294,73.139,54121.0
2023-09-27 14:50:00,76.37,76.37,76.22,76.27,31844.0,73.1486,73.1486,73.0049,73.0528,31844.0
2023-09-27 14:55:00,76.3,76.35,76.21,76.24,69562.0,73.0815,73.1294,72.9953,73.0241,69562.0
2023-09-27 15:00:00,76.23,76.45,76.22,76.45,89919.0,73.0145,73.2252,73.0049,73.2252,89919.0
2023-09-27 15:05:00,76.46,76.58,76.41,76.56,48631.0,73.2348,73.3497,73.1869,73.3306,48631.0
2023-09-27 15:10:00,76.56,76.86,76.56,76.61,39371.0,73.3306,73.6179,73.3306,73.3785,39371.0
2023-09-27 15:15:00,76.61,76.65,76.46,76.52,15298.0,73.3785,73.4168,73.2348,73.2923,15298.0
2023-09-27 15:20:00,76.53,76.62,76.5,76.5,15751.0,73.3018,73.388,73.2731,73.2731,15751.0
2023-09-27 15:25:00,76.5,76.59,76.5,76.51,16442.0,73.2731,73.3593,73.2731,73.2827,16442.0
2023-09-27 15:30:00,76.5,76.59,76.47,76.58,19977.0,73.2731,73.3593,73.2444,73.3497,19977.0
2023-09-27 15:35:00,76.56,76.57,76.27,76.32,23137.0,73.3306,73.3401,73.0528,73.1007,23137.0
2023-09-27 15:40:00,76.31,76.31,76.1,76.2,26878.0,73.0911,73.0911,72.89,72.9858,26878.0
2023-09-27 15:45:00,76.18,76.3,76.1,76.15,32794.0,72.9666,73.0815,72.89,72.9379,32794.0
2023-09-27 15:50:00,76.17,76.45,76.15,76.45,68929.0,72.957,73.2252,72.9379,73.2252,68929.0
2023-09-27 15:55:00,76.45,76.53,76.42,76.51,175097.0,73.2252,73.3018,73.1965,73.2827,175097.0
2023-09-28 09:30:00,76.63,76.78,76.33,76.69,34341.0,73.3976,73.5413,73.1103,73.4551,34341.0
2023-09-28 09:35:00,76.65,76.87,76.59,76.8,7021.0,73.4168,73.6275,73.3593,73.5604,7021.0
2023-09-28 09:40:00,76.81,76.87,76.51,76.63,7452.0,73.57,73.6275,73.2827,73.3976,7452.0
2023-09-28 09:45:00,76.58,76.75,76.58,76.64,10661.0,73.3497,73.5126,73.3497,73.4072,10661.0
2023-09-28 09:50:00,76.66,77.06,76.64,77.05,8703.0,73.4263,73.8095,73.4072,73.7999,8703.0
2023-09-28 09:55:00,77.02,77.14,76.97,77.14,19330.0,73.7712,73.8861,73.7233,73.8861,19330.0
2023-09-28 10:00:00,77.18,77.42,77.18,77.32,12553.0,73.9244,74.1543,73.9244,74.0585,12553.0
2023-09-28 10:05:00,77.33,77.51,77.26,77.47,25294.0,74.0681,74.2405,74.001,74.2022,25294.0
2023-09-28 10:10:00,77.47,77.48,77.16,77.2,18165.0,74.2022,74.2118,73.9053,73.9436,18165.0
2023-09-28 10:15:00,77.21,77.3,76.99,77.3,21405.0,73.9531,74.0394,73.7424,74.0394,21405.0
2023-09-28 10:20:00,77.31,77.41,77.19,77.31,26374.0,74.0489,74.1447,73.934,74.0489,26374.0
2023-09-28 10:25:00,77.32,77.42,77.18,77.34,28210.0,74.0585,74.1543,73.9244,74.0777,28210.0
2023-09-28 10:30:00,77.36,77.36,76.99,77.14,14549.0,74.0968,74.0968,73.7424,73.8861,14549.0
2023-09-28 10:35:00,77.14,77.44,77.12,77.44,16395.0,73.8861,74.1734,73.8669,74.1734,16395.0
2023-09-28 10:40:00,77.48,77.6,77.36,77.59,19466.0,74.2118,74.3267,74.0968,74.3171,19466.0
2023-09-28 10:45:00,77.58,77.65,77.55,77.57,22894.0,74.3075,74.3746,74.2788,74.298,22894.0
2023-09-28 10:50:00,77.6,77.63,77.42,77.53,33939.0,74.3267,74.3554,74.1543,74.2597,33939.0
2023-09-28 10:55:00,77.53,77.65,77.49,77.63,16216.0,74.2597,74.3746,74.2213,74.3554,16216.0
2023-09-28 11:00:00,77.64,77.73,77.57,77.6,14898.0,74.365,74.4512,74.298,74.3267,14898.0
2023-09-28 11:05:00,77.61,77.89,77.56,77.82,25427.0,74.3363,74.6045,74.2884,74.5374,25427.0
2023-09-28 11:10:00,77.8,77.83,77.71,77.81,27920.0,74.5183,74.547,74.4321,74.5278,27920.0
2023-09-28 11:15:00,77.81,77.9,77.73,77.84,34739.0,74.5278,74.614,74.4512,74.5566,34739.0
2023-09-28 11:20:00,77.82,78.14,77.81,78.14,15402.0,74.5374,74.8439,74.5278,74.8439,15402.0
2023-09-28 11:25:00,78.14,78.14,77.99,78.14,24291.0,74.8439,74.8439,74.7002,74.8439,24291.0
2023-09-28 11:30:00,78.15,78.41,78.15,78.38,27211.0,74.8535,75.1025,74.8535,75.0738,27211.0
2023-09-28 11:35:00,78.38,78.62,78.38,78.53,29408.0,75.0738,75.3037,75.0738,75.2175,29408.0
2023-09-28 11:40:00,78.54,78.75,78.54,78.71,27612.0,75.227,75.4282,75.227,75.3899,27612.0
2023-09-28 11:45:00,78.71,78.73,78.6,78.67,29803.0,75.3899,75.409,75.2845,75.3516,29803.0
2023-09-28 11:50:00,78.68,78.82,78.67,78.76,26412.0,75.3611,75.4952,75.3516,75.4378,26412.0
2023-09-28 11:55:00,78.79,78.95,78.67,78.94,30695.0,75.4665,75.6198,75.3516,75.6102,30695.0
2023-09-28 12:00:00,78.97,79.01,78.62,78.69,38136.0,75.6389,75.6772,75.3037,75.3707,38136.0
2023-09-28 12:05:00,78.66,78.73,78.6,78.67,33412.0,75.342,75.409,75.2845,75.3516,33412.0
2023-09-28 12:10:00,78.66,78.97,78.65,78.89,59852.0,75.342,75.6389,75.3324,75.5623,59852.0
2023-09-28 12:15:00,78.9,78.95,78.8,78.94,41818.0,75.5719,75.6198,75.4761,75.6102,41818.0
2023-09-28 12:20:00,78.94,78.94,78.81,78.87,17726.0,75.6102,75.6102,75.4857,75.5431,17726.0
2023-09-28 12:25:00,78.87,79.25,78.86,79.17,24295.0,75.5431,75.9071,75.5335,75.8305,24295.0
2023-09-28 12:30:00,79.18,79.22,79.04,79.14,24832.0,75.8401,75.8784,75.706,75.8017,24832.0
2023-09-28 12:35:00,79.13,79.19,79.09,79.12,18223.0,75.7922,75.8496,75.7538,75.7826,18223.0
2023-09-28 12:40:00,79.14,79.21,79.1,79.11,14471.0,75.8017,75.8688,75.7634,75.773,14471.0
2023-09-28 12:45:00,79.12,79.13,78.96,79.0,18585.0,75.7826,75.7922,75.6293,75.6676,18585.0
2023-09-28 12:50:00,78.99,79.11,78.82,78.84,28546.0,75.6581,75.773,75.4952,75.5144,28546.0
2023-09-28 12:55:00,78.84,78.97,78.83,78.9,16278.0,75.5144,75.6389,75.5048,75.5719,16278.0
2023-09-28 13:00:00,78.91,79.03,78.88,78.89,42968.0,75.5814,75.6964,75.5527,75.5623,42968.0
2023-09-28 13:05:00,78.87,78.94,78.77,78.89,43040.0,75.5431,75.6102,75.4473,75.5623,43040.0
2023-09-28 13:10:00,78.9,78.94,78.82,78.92,7091.0,75.5719,75.6102,75.4952,75.591,7091.0
2023-09-28 13:15:00,78.88,78.92,78.78,78.83,9662.0,75.5527,75.591,75.4569,75.5048,9662.0
2023-09-28 13:20:00,78.83,78.92,78.83,78.88,8662.0,75.5048,75.591,75.5048,75.5527,8662.0
2023-09-28 13:25:00,78.85,78.87,78.6,78.62,8954.0,75.524,75.5431,75.2845,75.3037,8954.0
2023-09-28 13:30:00,78.6,78.62,78.45,78.48,13094.0,75.2845,75.3037,75.1408,75.1696,13094.0
2023-09-28 13:35:00,78.48,78.59,78.46,78.47,12254.0,75.1696,75.2749,75.1504,75.16,12254.0
2023-09-28 13:40:00,78.47,78.47,78.24,78.24,10433.0,75.16,75.16,74.9397,74.9397,10433.0
2023-09-28 13:45:00,78.27,78.53,78.25,78.51,8953.0,74.9684,75.2175,74.9493,75.1983,8953.0
2023-09-28 13:50:00,78.5,78.62,78.4,78.44,12212.0,75.1887,75.3037,75.093,75.1313,12212.0
2023-09-28 13:55:00,78.46,78.53,78.39,78.42,15874.0,75.1504,75.2175,75.0834,75.1121,15874.0
2023-09-28 14:00:00,78.38,78.47,78.36,78.44,13030.0,75.0738,75.16,75.0546,75.1313,13030.0
2023-09-28 14:05:00,78.46,78.54,78.42,78.51,56242.0,75.1504,75.227,75.1121,75.1983,56242.0
2023-09-28 14:10:00,78.51,78.62,78.44,78.62,28895.0,75.1983,75.3037,75.1313,75.3037,28895.0
2023-09-28 14:15:00,78.63,78.77,78.58,78.68,16150.0,75.3133,75.4473,75.2654,75.3611,16150.0
2023-09-28 14:20:00,78.68,78.73,78.65,78.67,10853.0,75.3611,75.409,75.3324,75.3516,10853.0
2023-09-28 14:25:00,78.64,78.72,78.61,78.65,10289.0,75.3228,75.3995,75.2941,75.3324,10289.0
2023-09-28 14:30:00,78.66,78.74,78.55,78.55,20792.0,75.342,75.4186,75.2366,75.2366,20792.0
2023-09-28 14:35:00,78.47,78.51,78.29,78.47,21165.0,75.16,75.1983,74.9876,75.16,21165.0
2023-09-28 14:40:00,78.47,78.61,78.44,78.53,17025.0,75.16,75.2941,75.1313,75.2175,17025.0
2023-09-28 14:45:00,78.55,78.59,78.36,78.38,16378.0,75.2366,75.2749,75.0546,75.0738,16378.0
2023-09-28 14:50:00,78.41,78.51,78.41,78.47,7541.0,75.1025,75.1983,75.1025,75.16,7541.0
2023-09-28 14:55:00,78.51,78.54,78.41,78.53,10974.0,75.1983,75.227,75.1025,75.2175,10974.0
2023-09-28 15:00:00,78.55,78.77,78.54,78.77,17956.0,75.2366,75.4473,75.227,75.4473,17956.0
2023-09-28 15:05:00,78.79,78.86,78.73,78.84,18578.0,75.4665,75.5335,75.409,75.5144,18578.0
2023-09-28 15:10:00,78.86,79.01,78.82,79.0,27775.0,75.5335,75.6772,75.4952,75.6676,27775.0
2023-09-28 15:15:00,79.0,79.22,78.99,79.08,38484.0,75.6676,75.8784,75.6581,75.7443,38484.0
2023-09-28 15:20:00,79.1,79.26,79.09,79.25,50894.0,75.7634,75.9167,75.7538,75.9071,50894.0
2023-09-28 15:25:00,79.27,79.31,79.19,79.26,39103.0,75.9263,75.9646,75.8496,75.9167,39103.0
2023-09-28 15:30:00,79.25,79.26,79.06,79.07,53528.0,75.9071,75.9167,75.7251,75.7347,53528.0
2023-09-28 15:35:00,79.06,79.06,78.77,78.78,38993.0,75.7251,75.7251,75.4473,75.4569,38993.0
2023-09-28 15:40:00,78.77,78.96,78.75,78.96,49553.0,75.4473,75.6293,75.4282,75.6293,49553.0
2023-09-28 15:45:00,78.96,78.99,78.7,78.72,39999.0,75.6293,75.6581,75.3803,75.3995,39999.0
2023-09-28 15:50:00,78.72,78.82,78.65,78.68,81645.0,75.3995,75.4952,75.3324,75.3611,81645.0
2023-09-28 15:55:00,78.69,78.7,78.56,78.6,247021.0,75.3707,75.3803,75.2462,75.2845,247021.0
2023-09-29 09:30:00,79.49,79.55,79.29,79.43,34480.0,76.137,76.1944,75.9454,76.0795,34480.0
2023-09-29 09:35:00,79.38,79.51,79.16,79.3,6825.0,76.0316,76.1561,75.8209,75.955,6825.0
2023-09-29 09:40:00,79.25,79.31,79.05,79.12,17146.0,75.9071,75.9646,75.7155,75.7826,17146.0
2023-09-29 09:45:00,79.05,79.46,79.05,79.39,36323.0,75.7155,76.1082,75.7155,76.0412,36323.0
2023-09-29 09:50:00,79.42,79.58,79.4,79.57,12514.0,76.0699,76.2232,76.0508,76.2136,12514.0
2023-09-29 09:55:00,79.56,79.58,79.35,79.44,12169.0,76.204,76.2232,76.0029,76.0891,12169.0
2023-09-29 10:00:00,79.43,79.58,79.39,79.43,20951.0,76.0795,76.2232,76.0412,76.0795,20951.0
2023-09-29 10:05:00,79.43,79.43,79.13,79.3,16518.0,76.0795,76.0795,75.7922,75.955,16518.0
2023-09-29 10:10:00,79.3,79.36,79.04,79.15,7400.0,75.955,76.0125,75.706,75.8113,7400.0
2023-09-29 10:15:00,79.13,79.19,78.88,78.95,8656.0,75.7922,75.8496,75.5527,75.6198,8656.0
2023-09-29 10:20:00,78.93,79.0,78.61,78.61,11433.0,75.6006,75.6676,75.2941,75.2941,11433.0
2023-09-29 10:25:00,78.61,78.77,78.59,78.77,14348.0,75.2941,75.4473,75.2749,75.4473,14348.0
2023-09-29 10:30:00,78.77,79.08,78.76,79.01,12740.0,75.4473,75.7443,75.4378,75.6772,12740.0
2023-09-29 10:35:00,79.01,79.06,78.89,79.0,11904.0,75.6772,75.7251,75.5623,75.6676,11904.0
2023-09-29 10:40:00,78.98,79.0,78.86,78.93,16279.0,75.6485,75.6676,75.5335,75.6006,16279.0
2023-09-29 10:45:00,78.94,78.97,78.87,78.97,8676.0,75.6102,75.6389,75.5431,75.6389,8676.0
2023-09-29 10:50:00,78.96,79.06,78.81,79.03,21521.0,75.6293,75.7251,75.4857,75.6964,21521.0
2023-09-29 10:55:00,79.04,79.04,78.74,78.79,13172.0,75.706,75.706,75.4186,75.4665,13172.0
2023-09-29 11:00:00,78.8,78.83,78.6,78.65,7136.0,75.4761,75.5048,75.2845,75.3324,7136.0
2023-09-29 11:05:00,78.66,78.8,78.63,78.77,8435.0,75.342,75.4761,75.3133,75.4473,8435.0
2023-09-29 11:10:00,78.78,78.85,78.66,78.66,6516.0,75.4569,75.524,75.342,75.342,6516.0
2023-09-29 11:15:00,78.63,78.64,78.55,78.64,15901.0,75.3133,75.3228,75.2366,75.3228,15901.0
2023-09-29 11:20:00,78.66,78.88,78.64,78.85,7804.0,75.342,75.5527,75.3228,75.524,7804.0
2023-09-29 11:25:00,78.84,78.85,78.5,78.51,40353.0,75.5144,75.524,75.1887,75.1983,40353.0
2023-09-29 11:30:00,78.48,78.57,78.35,78.39,20776.0,75.1696,75.2558,75.0451,75.0834,20776.0
2023-09-29 11:35:00,78.41,78.43,78.2,78.34,12358.0,75.1025,75.1217,74.9014,75.0355,12358.0
2023-09-29 11:40:00,78.33,78.4,78.17,78.25,11501.0,75.0259,75.093,74.8727,74.9493,11501.0
2023-09-29 11:45:00,78.28,78.33,78.21,78.23,13124.0,74.978,75.0259,74.911,74.9301,13124.0
2023-09-29 11:50:00,78.23,78.41,78.15,78.25,10460.0,74.9301,75.1025,74.8535,74.9493,10460.0
2023-09-29 11:55:00,78.27,78.43,78.24,78.39,8961.0,74.9684,75.1217,74.9397,75.0834,8961.0
2023-09-29 12:00:00,78.38,78.41,78.33,78.41,6916.0,75.0738,75.1025,75.0259,75.1025,6916.0
2023-09-29 12:05:00,78.4,78.53,78.39,78.47,9685.0,75.093,75.2175,75.0834,75.16,9685.0
2023-09-29 12:10:00,78.46,78.51,78.24,78.24,6375.0,75.1504,75.1983,74.9397,74.9397,6375.0
2023-09-29 12:15:00,78.21,78.43,78.19,78.43,15354.0,74.911,75.1217,74.8918,75.1217,15354.0
2023-09-29 12:20:00,78.46,78.59,78.46,78.53,6632.0,75.1504,75.2749,75.1504,75.2175,6632.0
2023-09-29 12:25:00,78.52,78.59,78.47,78.47,7106.0,75.2079,75.2749,75.16,75.16,7106.0
2023-09-29 12:30:00,78.47,78.55,78.32,78.38,8649.0,75.16,75.2366,75.0163,75.0738,8649.0
2023-09-29 12:35:00,78.39,78.47,78.37,78.39,2964.0,75.0834,75.16,75.0642,75.0834,2964.0
2023-09-29 12:40:00,78.37,78.45,78.24,78.28,8661.0,75.0642,75.1408,74.9397,74.978,8661.0
2023-09-29 12:45:00,78.29,78.41,78.12,78.13,7950.0,74.9876,75.1025,74.8248,74.8343,7950.0
2023-09-29 12:50:00,78.15,78.16,77.98,78.0,9459.0,74.8535,74.8631,74.6907,74.7098,9459.0
2023-09-29 12:55:00,78.01,78.08,77.98,78.06,7249.0,74.7194,74.7865,74.6907,74.7673,7249.0
2023-09-29 13:00:00,78.06,78.06,77.87,78.01,18506.0,74.7673,74.7673,74.5853,74.7194,18506.0
2023-09-29 13:05:00,78.0,78.0,77.84,77.94,12654.0,74.7098,74.7098,74.5566,74.6524,12654.0
2023-09-29 13:10:00,77.91,77.99,77.9,77.98,18183.0,74.6236,74.7002,74.614,74.6907,18183.0
2023-09-29 13:15:00,78.0,78.07,77.95,78.03,19761.0,74.7098,74.7769,74.6619,74.7386,19761.0
2023-09-29 13:20:00,78.03,78.09,77.98,78.01,8505.0,74.7386,74.796,74.6907,74.7194,8505.0
2023-09-29 13:25:00,78.04,78.14,78.02,78.13,9045.0,74.7481,74.8439,74.729,74.8343,9045.0
2023-09-29 13:30:00,78.11,78.2,78.04,78.07,11180.0,74.8152,74.9014,74.7481,74.7769,11180.0
2023-09-29 13:35:00,78.07,78.13,78.05,78.11,7197.0,74.7769,74.8343,74.7577,74.8152,7197.0
2023-09-29 13:40:00,78.11,78.21,78.11,78.13,11237.0,74.8152,74.911,74.8152,74.8343,11237.0
2023-09-29 13:45:00,78.12,78.15,77.95,77.96,14349.0,74.8248,74.8535,74.6619,74.6715,14349.0
2023-09-29 13:50:00,77.97,77.98,77.86,77.86,9830.0,74.6811,74.6907,74.5757,74.5757,9830.0
2023-09-29 13:55:00,77.89,77.93,77.71,77.71,11683.0,74.6045,74.6428,74.4321,74.4321,11683.0
2023-09-29 14:00:00,77.72,77.89,77.66,77.87,11106.0,74.4416,74.6045,74.3842,74.5853,11106.0
2023-09-29 14:05:00,77.89,77.92,77.72,77.75,21047.0,74.6045,74.6332,74.4416,74.4704,21047.0
2023-09-29 14:10:00,77.74,77.88,77.74,77.83,10561.0,74.4608,74.5949,74.4608,74.547,10561.0
2023-09-29 14:15:00,77.85,77.88,77.76,77.81,23672.0,74.5662,74.5949,74.4799,74.5278,23672.0
2023-09-29 14:20:00,77.81,78.02,77.81,78.02,14473.0,74.5278,74.729,74.5278,74.729,14473.0
2023-09-29 14:25:00,78.05,78.06,77.86,77.88,19908.0,74.7577,74.7673,74.5757,74.5949,19908.0
2023-09-29 14:30:00,77.88,77.96,77.85,77.92,16264.0,74.5949,74.6715,74.5662,74.6332,16264.0
2023-09-29 14:35:00,77.92,78.04,77.92,78.04,12611.0,74.6332,74.7481,74.6332,74.7481,12611.0
2023-09-29 14:40:00,78.06,78.36,78.06,78.32,8185.0,74.7673,75.0546,74.7673,75.0163,8185.0
2023-09-29 14:45:00,78.31,78.33,78.21,78.23,7360.0,75.0067,75.0259,74.911,74.9301,7360.0
2023-09-29 14:50:00,78.23,78.27,78.2,78.23,5403.0,74.9301,74.9684,74.9014,74.9301,5403.0
2023-09-29 14:55:00,78.25,78.47,78.23,78.43,9633.0,74.9493,75.16,74.9301,75.1217,9633.0
2023-09-29 15:00:00,78.43,78.48,78.09,78.14,11563.0,75.1217,75.1696,74.796,74.8439,11563.0
2023-09-29 15:05:00,78.13,78.27,78.13,78.13,5158.0,74.8343,74.9684,74.8343,74.8343,5158.0
2023-09-29 15:10:00,78.13,78.29,78.08,78.12,14901.0,74.8343,74.9876,74.7865,74.8248,14901.0
2023-09-29 15:15:00,78.15,78.33,78.1,78.28,16828.0,74.8535,75.0259,74.8056,74.978,16828.0
2023-09-29 15:20:00,78.26,78.26,78.18,78.2,22770.0,74.9589,74.9589,74.8822,74.9014,22770.0
2023-09-29 15:25:00,78.21,78.28,78.13,78.24,44444.0,74.911,74.978,74.8343,74.9397,44444.0
2023-09-29 15:30:00,78.24,78.24,78.09,78.13,42668.0,74.9397,74.9397,74.796,74.8343,42668.0
2023-09-29 15:35:00,78.11,78.33,78.11,78.31,44128.0,74.8152,75.0259,74.8152,75.0067,44128.0
2023-09-29 15:40:00,78.3,78.3,78.12,78.13,27928.0,74.9972,74.9972,74.8248,74.8343,27928.0
2023-09-29 15:45:00,78.14,78.33,78.08,78.32,30260.0,74.8439,75.0259,74.7865,75.0163,30260.0
2023-09-29 15:50:00,78.32,78.49,78.09,78.21,108097.0,75.0163,75.1792,74.796,74.911,108097.0
2023-09-29 15:55:00,78.19,78.19,77.91,78.05,305967.0,74.8918,74.8918,74.6236,74.7577,305967.0
2023-10-02 09:30:00,78.3,78.82,78.07,78.59,73064.0,74.9972,75.4952,74.7769,75.2749,73064.0
2023-10-02 09:35:00,78.62,78.87,78.6,78.65,16286.0,75.3037,75.5431,75.2845,75.3324,16286.0
2023-10-02 09:40:00,78.71,78.82,78.6,78.75,20755.0,75.3899,75.4952,75.2845,75.4282,20755.0
2023-10-02 09:45:00,78.75,78.75,78.56,78.58,25179.0,75.4282,75.4282,75.2462,75.2654,25179.0
2023-10-02 09:50:00,78.59,78.59,78.44,78.59,20817.0,75.2749,75.2749,75.1313,75.2749,20817.0
2023-10-02 09:55:00,78.6,78.72,78.55,78.63,20231.0,75.2845,75.3995,75.2366,75.3133,20231.0
2023-10-02 10:00:00,78.59,79.03,78.52,78.95,19348.0,75.2749,75.6964,75.2079,75.6198,19348.0
2023-10-02 10:05:00,78.95,78.99,78.67,78.69,28030.0,75.6198,75.6581,75.3516,75.3707,28030.0
2023-10-02 10:10:00,78.7,78.75,78.42,78.44,27333.0,75.3803,75.4282,75.1121,75.1313,27333.0
2023-10-02 10:15:00,78.45,78.65,78.44,78.48,14782.0,75.1408,75.3324,75.1313,75.1696,14782.0
2023-10-02 10:20:00,78.45,78.62,78.43,78.61,16301.0,75.1408,75.3037,75.1217,75.2941,16301.0
2023-10-02 10:25:00,78.64,78.7,78.33,78.36,12081.0,75.3228,75.3803,75.0259,75.0546,12081.0
2023-10-02 10:30:00,78.35,78.44,78.2,78.41,13172.0,75.0451,75.1313,74.9014,75.1025,13172.0
2023-10-02 10:35:00,78.42,78.42,78.2,78.28,14334.0,75.1121,75.1121,74.9014,74.978,14334.0
2023-10-02 10:40:00,78.28,78.35,78.13,78.24,12221.0,74.978,75.0451,74.8343,74.9397,12221.0
2023-10-02 10:45:00,78.25,78.33,78.11,78.25,15842.0,74.9493,75.0259,74.8152,74.9493,15842.0
2023-10-02 10:50:00,78.25,78.36,78.08,78.1,16089.0,74.9493,75.0546,74.7865,74.8056,16089.0
2023-10-02 10:55:00,78.08,78.11,77.91,77.98,8934.0,74.7865,74.8152,74.6236,74.6907,8934.0
2023-10-02 11:00:00,77.98,78.33,77.98,78.2,16605.0,74.6907,75.0259,74.6907,74.9014,16605.0
2023-10-02 11:05:00,78.19,78.33,78.09,78.18,25592.0,74.8918,75.0259,74.796,74.8822,25592.0
2023-10-02 11:10:00,78.19,78.44,78.17,78.44,17556.0,74.8918,75.1313,74.8727,75.1313,17556.0
2023-10-02 11:15:00,78.44,78.58,78.44,78.55,16195.0,75.1313,75.2654,75.1313,75.2366,16195.0
2023-10-02 11:20:00,78.53,78.79,78.51,78.78,16472.0,75.2175,75.4665,75.1983,75.4569,16472.0
2023-10-02 11:25:00,78.8,78.82,78.69,78.79,10147.0,75.4761,75.4952,75.3707,75.4665,10147.0
2023-10-02 11:30:00,78.85,78.88,78.61,78.61,13600.0,75.524,75.5527,75.2941,75.2941,13600.0
2023-10-02 11:35:00,78.62,78.63,78.32,78.34,10545.0,75.3037,75.3133,75.0163,75.0355,10545.0
2023-10-02 11:40:00,78.32,78.39,78.14,78.14,26529.0,75.0163,75.0834,74.8439,74.8439,26529.0
2023-10-02 11:45:00,78.12,78.15,77.97,78.05,8723.0,74.8248,74.8535,74.6811,74.7577,8723.0
2023-10-02 11:50:00,78.05,78.18,77.82,77.87,44680.0,74.7577,74.8822,74.5374,74.5853,44680.0
2023-10-02 11:55:00,77.88,77.96,77.83,77.89,53962.0,74.5949,74.6715,74.547,74.6045,53962.0
2023-10-02 12:00:00,77.87,77.9,77.67,77.72,26931.0,74.5853,74.614,74.3937,74.4416,26931.0
2023-10-02 12:05:00,77.71,77.73,77.61,77.62,18908.0,74.4321,74.4512,74.3363,74.3459,18908.0
2023-10-02 12:10:00,77.62,77.8,77.58,77.8,29247.0,74.3459,74.5183,74.3075,74.5183,29247.0
2023-10-02 12:15:00,77.82,77.87,77.65,77.68,17778.0,74.5374,74.5853,74.3746,74.4033,17778.0
2023-10-02 12:20:00,77.64,77.73,77.62,77.7,15537.0,74.365,74.4512,74.3459,74.4225,15537.0
2023-10-02 12:25:00,77.72,77.77,77.56,77.63,18391.0,74.4416,74.4895,74.2884,74.3554,18391.0
2023-10-02 12:30:00,77.62,77.75,77.58,77.75,18465.0,74.3459,74.4704,74.3075,74.4704,18465.0
2023-10-02 12:35:00,77.72,77.87,77.72,77.76,17090.0,74.4416,74.5853,74.4416,74.4799,17090.0
2023-10-02 12:40:00,77.78,77.81,77.75,77.75,11297.0,74.4991,74.5278,74.4704,74.4704,11297.0
2023-10-02 12:45:00,77.76,77.82,77.6,77.65,34421.0,74.4799,74.5374,74.3267,74.3746,34421.0
2023-10-02 12:50:00,77.65,77.68,77.51,77.59,49494.0,74.3746,74.4033,74.2405,74.3171,49494.0
2023-10-02 12:55:00,77.61,77.69,77.55,77.67,15080.0,74.3363,74.4129,74.2788,74.3937,15080.0
2023-10-02 13:00:00,77.67,77.74,77.64,77.66,15982.0,74.3937,74.4608,74.365,74.3842,15982.0
2023-10-02 13:05:00,77.65,77.68,77.51,77.58,14032.0,74.3746,74.4033,74.2405,74.3075,14032.0
2023-10-02 13:10:00,77.61,77.61,77.5,77.52,11232.0,74.3363,74.3363,74.2309,74.2501,11232.0
2023-10-02 13:15:00,77.52,77.82,77.52,77.76,16517.0,74.2501,74.5374,74.2501,74.4799,16517.0
2023-10-02 13:20:00,77.77,77.83,77.75,77.81,13640.0,74.4895,74.547,74.4704,74.5278,13640.0
2023-10-02 13:25:00,77.81,77.87,77.76,77.79,16130.0,74.5278,74.5853,74.4799,74.5087,16130.0
2023-10-02 13:30:00,77.8,77.88,77.74,77.75,14883.0,74.5183,74.5949,74.4608,74.4704,14883.0
2023-10-02 13:35:00,77.76,77.82,77.75,77.79,9324.0,74.4799,74.5374,74.4704,74.5087,9324.0
2023-10-02 13:40:00,77.78,77.84,77.78,77.78,9030.0,74.4991,74.5566,74.4991,74.4991,9030.0
2023-10-02 13:45:00,77.8,77.83,77.67,77.72,14347.0,74.5183,74.547,74.3937,74.4416,14347.0
2023-10-02 13:50:00,77.7,77.85,77.7,77.83,7956.0,74.4225,74.5662,74.4225,74.547,7956.0
2023-10-02 13:55:00,77.84,77.85,77.65,77.69,11494.0,74.5566,74.5662,74.3746,74.4129,11494.0
2023-10-02 14:00:00,77.67,77.72,77.62,77.64,14640.0,74.3937,74.4416,74.3459,74.365,14640.0
2023-10-02 14:05:00,77.64,77.67,77.43,77.43,12676.0,74.365,74.3937,74.1639,74.1639,12676.0
2023-10-02 14:10:00,77.44,77.9,77.44,77.86,16803.0,74.1734,74.614,74.1734,74.5757,16803.0
2023-10-02 14:15:00,77.88,77.88,77.61,77.61,13275.0,74.5949,74.5949,74.3363,74.3363,13275.0
2023-10-02 14:20:00,77.58,77.58,77.4,77.46,8820.0,74.3075,74.3075,74.1351,74.1926,8820.0
2023-10-02 14:25:00,77.46,77.47,77.27,77.27,10697.0,74.1926,74.2022,74.0106,74.0106,10697.0
2023-10-02 14:30:00,77.27,77.33,77.21,77.3,31064.0,74.0106,74.0681,73.9531,74.0394,31064.0
2023-10-02 14:35:00,77.31,77.36,77.24,77.26,13243.0,74.0489,74.0968,73.9819,74.001,13243.0
2023-10-02 14:40:00,77.24,77.26,77.13,77.23,16441.0,73.9819,74.001,73.8765,73.9723,16441.0
2023-10-02 14:45:00,77.23,77.41,77.22,77.41,16967.0,73.9723,74.1447,73.9627,74.1447,16967.0
2023-10-02 14:50:00,77.43,77.53,77.37,77.38,15282.0,74.1639,74.2597,74.1064,74.116,15282.0
2023-10-02 14:55:00,77.37,77.44,77.32,77.42,15076.0,74.1064,74.1734,74.0585,74.1543,15076.0
2023-10-02 15:00:00,77.41,77.45,77.24,77.31,20041.0,74.1447,74.183,73.9819,74.0489,20041.0
2023-10-02 15:05:00,77.35,77.57,77.3,77.56,11292.0,74.0872,74.298,74.0394,74.2884,11292.0
2023-10-02 15:10:00,77.59,77.68,77.46,77.48,16168.0,74.3171,74.4033,74.1926,74.2118,16168.0
2023-10-02 15:15:00,77.46,77.68,77.46,77.62,12288.0,74.1926,74.4033,74.1926,74.3459,12288.0
2023-10-02 15:20:00,77.61,77.86,77.58,77.83,15050.0,74.3363,74.5757,74.3075,74.547,15050.0
2023-10-02 15:25:00,77.86,77.87,77.71,77.79,20915.0,74.5757,74.5853,74.4321,74.5087,20915.0
2023-10-02 15:30:00,77.79,78.01,77.77,77.99,19120.0,74.5087,74.7194,74.4895,74.7002,19120.0
2023-10-02 15:35:00,78.0,78.01,77.84,77.99,18796.0,74.7098,74.7194,74.5566,74.7002,18796.0
2023-10-02 15:40:00,77.99,78.07,77.93,78.02,23253.0,74.7002,74.7769,74.6428,74.729,23253.0
2023-10-02 15:45:00,78.03,78.14,78.0,78.03,29243.0,74.7386,74.8439,74.7098,74.7386,29243.0
2023-10-02 15:50:00,78.03,78.28,77.94,78.28,98360.0,74.7386,74.978,74.6524,74.978,98360.0
2023-10-02 15:55:00,78.28,78.4,78.22,78.39,209481.0,74.978,75.093,74.9205,75.0834,209481.0
2023-10-03 09:30:00,77.27,77.62,77.17,77.62,53017.0,74.0106,74.3459,73.9148,74.3459,53017.0
2023-10-03 09:35:00,77.63,77.88,77.58,77.82,20400.0,74.3554,74.5949,74.3075,74.5374,20400.0
2023-10-03 09:40:00,77.85,77.95,77.73,77.88,11976.0,74.5662,74.6619,74.4512,74.5949,11976.0
2023-10-03 09:45:00,77.84,78.48,77.81,78.48,29822.0,74.5566,75.1696,74.5278,75.1696,29822.0
2023-10-03 09:50:00,78.47,78.59,78.35,78.52,12072.0,75.16,75.2749,75.0451,75.2079,12072.0
2023-10-03 09:55:00,78.54,78.58,78.21,78.24,7806.0,75.227,75.2654,74.911,74.9397,7806.0
2023-10-03 10:00:00,78.23,78.23,77.65,77.65,18441.0,74.9301,74.9301,74.3746,74.3746,18441.0
2023-10-03 10:05:00,77.63,77.7,77.5,77.57,11645.0,74.3554,74.4225,74.2309,74.298,11645.0
2023-10-03 10:10:00,77.54,77.79,77.45,77.65,24011.0,74.2692,74.5087,74.183,74.3746,24011.0
2023-10-03 10:15:00,77.65,77.65,77.41,77.58,21123.0,74.3746,74.3746,74.1447,74.3075,21123.0
2023-10-03 10:20:00,77.56,77.65,77.51,77.55,19280.0,74.2884,74.3746,74.2405,74.2788,19280.0
2023-10-03 10:25:00,77.56,77.78,77.56,77.67,23502.0,74.2884,74.4991,74.2884,74.3937,23502.0
2023-10-03 10:30:00,77.67,77.79,77.63,77.66,46644.0,74.3937,74.5087,74.3554,74.3842,46644.0
2023-10-03 10:35:00,77.64,77.84,77.42,77.42,32403.0,74.365,74.5566,74.1543,74.1543,32403.0
2023-10-03 10:40:00,77.4,77.65,77.38,77.53,15856.0,74.1351,74.3746,74.116,74.2597,15856.0
2023-10-03 10:45:00,77.52,77.53,77.31,77.44,16720.0,74.2501,74.2597,74.0489,74.1734,16720.0
2023-10-03 10:50:00,77.42,77.44,77.27,77.35,10845.0,74.1543,74.1734,74.0106,74.0872,10845.0
2023-10-03 10:55:00,77.34,77.42,77.15,77.15,12702.0,74.0777,74.1543,73.8957,73.8957,12702.0
2023-10-03 11:00:00,77.08,77.08,76.76,76.93,20911.0,73.8286,73.8286,73.5221,73.685,20911.0
2023-10-03 11:05:00,76.94,77.04,76.88,76.96,11886.0,73.6945,73.7903,73.6371,73.7137,11886.0
2023-10-03 11:10:00,76.98,77.0,76.89,76.96,11261.0,73.7329,73.752,73.6466,73.7137,11261.0
2023-10-03 11:15:00,77.0,77.2,77.0,77.17,12890.0,73.752,73.9436,73.752,73.9148,12890.0
2023-10-03 11:20:00,77.17,77.32,77.13,77.18,8768.0,73.9148,74.0585,73.8765,73.9244,8768.0
2023-10-03 11:25:00,77.18,77.28,77.11,77.26,7122.0,73.9244,74.0202,73.8574,74.001,7122.0
2023-10-03 11:30:00,77.25,77.34,77.1,77.17,12950.0,73.9915,74.0777,73.8478,73.9148,12950.0
2023-10-03 11:35:00,77.17,77.22,77.08,77.15,10749.0,73.9148,73.9627,73.8286,73.8957,10749.0
2023-10-03 11:40:00,77.18,77.34,77.18,77.23,7520.0,73.9244,74.0777,73.9244,73.9723,7520.0
2023-10-03 11:45:00,77.23,77.24,77.16,77.18,17270.0,73.9723,73.9819,73.9053,73.9244,17270.0
2023-10-03 11:50:00,77.17,77.19,76.98,77.0,10847.0,73.9148,73.934,73.7329,73.752,10847.0
2023-10-03 11:55:00,76.99,77.12,76.89,77.1,17903.0,73.7424,73.8669,73.6466,73.8478,17903.0
2023-10-03 12:00:00,77.05,77.31,77.05,77.28,8852.0,73.7999,74.0489,73.7999,74.0202,8852.0
2023-10-03 12:05:00,77.26,77.34,77.17,77.18,9212.0,74.001,74.0777,73.9148,73.9244,9212.0
2023-10-03 12:10:00,77.15,77.32,77.13,77.32,4207.0,73.8957,74.0585,73.8765,74.0585,4207.0
2023-10-03 12:15:00,77.31,77.47,77.23,77.47,12296.0,74.0489,74.2022,73.9723,74.2022,12296.0
2023-10-03 12:20:00,77.47,77.47,77.31,77.41,20871.0,74.2022,74.2022,74.0489,74.1447,20871.0
2023-10-03 12:25:00,77.37,77.52,77.33,77.48,11847.0,74.1064,74.2501,74.0681,74.2118,11847.0
2023-10-03 12:30:00,77.48,77.53,77.34,77.34,20132.0,74.2118,74.2597,74.0777,74.0777,20132.0
2023-10-03 12:35:00,77.33,77.4,77.28,77.39,21822.0,74.0681,74.1351,74.0202,74.1256,21822.0
2023-10-03 12:40:00,77.38,77.47,77.2,77.21,15778.0,74.116,74.2022,73.9436,73.9531,15778.0
2023-10-03 12:45:00,77.21,77.32,77.21,77.32,12821.0,73.9531,74.0585,73.9531,74.0585,12821.0
2023-10-03 12:50:00,77.29,77.36,77.23,77.35,16873.0,74.0298,74.0968,73.9723,74.0872,16873.0
2023-10-03 12:55:00,77.34,77.48,77.27,77.41,13677.0,74.0777,74.2118,74.0106,74.1447,13677.0
2023-10-03 13:00:00,77.43,77.59,77.43,77.49,8647.0,74.1639,74.3171,74.1639,74.2213,8647.0
2023-10-03 13:05:00,77.5,77.53,77.27,77.27,5907.0,74.2309,74.2597,74.0106,74.0106,5907.0
2023-10-03 13:10:00,77.26,77.27,77.17,77.2,4100.0,74.001,74.0106,73.9148,73.9436,4100.0
2023-10-03 13:15:00,77.18,77.22,77.07,77.13,6469.0,73.9244,73.9627,73.8191,73.8765,6469.0
2023-10-03 13:20:00,77.1,77.12,76.98,77.03,15053.0,73.8478,73.8669,73.7329,73.7807,15053.0
2023-10-03 13:25:00,77.03,77.07,76.89,76.94,7167.0,73.7807,73.8191,73.6466,73.6945,7167.0
2023-10-03 13:30:00,76.92,76.94,76.86,76.93,9976.0,73.6754,73.6945,73.6179,73.685,9976.0
2023-10-03 13:35:00,76.9,76.91,76.73,76.74,11549.0,73.6562,73.6658,73.4934,73.503,11549.0
2023-10-03 13:40:00,76.77,76.85,76.77,76.79,4829.0,73.5317,73.6083,73.5317,73.5509,4829.0
2023-10-03 13:45:00,76.77,76.85,76.73,76.75,17169.0,73.5317,73.6083,73.4934,73.5126,17169.0
2023-10-03 13:50:00,76.78,76.79,76.67,76.74,13039.0,73.5413,73.5509,73.4359,73.503,13039.0
2023-10-03 13:55:00,76.73,76.73,76.59,76.66,12217.0,73.4934,73.4934,73.3593,73.4263,12217.0
2023-10-03 14:00:00,76.63,76.73,76.59,76.59,12891.0,73.3976,73.4934,73.3593,73.3593,12891.0
2023-10-03 14:05:00,76.6,76.63,76.47,76.5,22787.0,73.3689,73.3976,73.2444,73.2731,22787.0
2023-10-03 14:10:00,76.5,76.55,76.46,76.46,10150.0,73.2731,73.321,73.2348,73.2348,10150.0
2023-10-03 14:15:00,76.46,76.47,76.32,76.45,20008.0,73.2348,73.2444,73.1007,73.2252,20008.0
2023-10-03 14:20:00,76.47,76.5,76.36,76.48,14444.0,73.2444,73.2731,73.139,73.2539,14444.0
2023-10-03 14:25:00,76.52,76.58,76.45,76.56,14846.0,73.2923,73.3497,73.2252,73.3306,14846.0
2023-10-03 14:30:00,76.56,76.75,76.53,76.68,21104.0,73.3306,73.5126,73.3018,73.4455,21104.0
2023-10-03 14:35:00,76.69,76.92,76.67,76.91,29761.0,73.4551,73.6754,73.4359,73.6658,29761.0
2023-10-03 14:40:00,76.91,76.97,76.87,76.95,11360.0,73.6658,73.7233,73.6275,73.7041,11360.0
2023-10-03 14:45:00,76.94,76.99,76.89,76.94,6622.0,73.6945,73.7424,73.6466,73.6945,6622.0
2023-10-03 14:50:00,76.95,76.99,76.76,76.84,15725.0,73.7041,73.7424,73.5221,73.5988,15725.0
2023-10-03 14:55:00,76.81,76.81,76.65,76.68,17288.0,73.57,73.57,73.4168,73.4455,17288.0
2023-10-03 15:00:00,76.67,76.83,76.61,76.69,18913.0,73.4359,73.5892,73.3785,73.4551,18913.0
2023-10-03 15:05:00,76.69,76.7,76.35,76.4,28313.0,73.4551,73.4647,73.1294,73.1773,28313.0
2023-10-03 15:10:00,76.4,76.41,76.28,76.34,26905.0,73.1773,73.1869,73.0624,73.1198,26905.0
2023-10-03 15:15:00,76.34,76.61,76.34,76.58,32516.0,73.1198,73.3785,73.1198,73.3497,32516.0
2023-10-03 15:20:00,76.58,76.63,76.54,76.58,22488.0,73.3497,73.3976,73.3114,73.3497,22488.0
2023-10-03 15:25:00,76.55,76.55,76.38,76.43,21624.0,73.321,73.321,73.1582,73.2061,21624.0
2023-10-03 15:30:00,76.44,76.46,76.2,76.21,34717.0,73.2156,73.2348,72.9858,72.9953,34717.0
2023-10-03 15:35:00,76.22,76.36,76.16,76.23,34938.0,73.0049,73.139,72.9474,73.0145,34938.0
2023-10-03 15:40:00,76.24,76.49,76.21,76.44,57068.0,73.0241,73.2635,72.9953,73.2156,57068.0
2023-10-03 15:45:00,76.43,76.53,76.39,76.52,46063.0,73.2061,73.3018,73.1677,73.2923,46063.0
2023-10-03 15:50:00,76.5,76.68,76.45,76.54,99206.0,73.2731,73.4455,73.2252,73.3114,99206.0
2023-10-03 15:55:00,76.53,76.81,76.46,76.81,227880.0,73.3018,73.57,73.2348,73.57,227880.0
2023-10-04 09:30:00,76.79,77.4,76.79,76.99,63785.0,73.5509,74.1351,73.5509,73.7424,63785.0
2023-10-04 09:35:00,77.01,77.28,76.88,77.1,16526.0,73.7616,74.0202,73.6371,73.8478,16526.0
2023-10-04 09:40:00,77.13,77.34,77.02,77.32,13256.0,73.8765,74.0777,73.7712,74.0585,13256.0
2023-10-04 09:45:00,77.38,77.38,77.03,77.21,12752.0,74.116,74.116,73.7807,73.9531,12752.0
2023-10-04 09:50:00,77.15,77.19,76.86,77.11,17661.0,73.8957,73.934,73.6179,73.8574,17661.0
2023-10-04 09:55:00,77.11,77.22,77.03,77.05,16536.0,73.8574,73.9627,73.7807,73.7999,16536.0
2023-10-04 10:00:00,77.06,77.07,76.75,76.83,14055.0,73.8095,73.8191,73.5126,73.5892,14055.0
2023-10-04 10:05:00,76.83,77.1,76.76,76.93,11583.0,73.5892,73.8478,73.5221,73.685,11583.0
2023-10-04 10:10:00,76.96,77.12,76.9,77.06,34850.0,73.7137,73.8669,73.6562,73.8095,34850.0
2023-10-04 10:15:00,77.08,77.08,76.82,76.97,7913.0,73.8286,73.8286,73.5796,73.7233,7913.0
2023-10-04 10:20:00,76.95,76.97,76.71,76.76,13422.0,73.7041,73.7233,73.4742,73.5221,13422.0
2023-10-04 10:25:00,76.8,76.84,76.47,76.47,9607.0,73.5604,73.5988,73.2444,73.2444,9607.0
2023-10-04 10:30:00,76.5,76.84,76.48,76.84,8832.0,73.2731,73.5988,73.2539,73.5988,8832.0
2023-10-04 10:35:00,76.84,77.06,76.84,77.06,23645.0,73.5988,73.8095,73.5988,73.8095,23645.0
2023-10-04 10:40:00,77.07,77.34,77.01,77.16,15012.0,73.8191,74.0777,73.7616,73.9053,15012.0
2023-10-04 10:45:00,77.22,77.28,76.83,76.85,9851.0,73.9627,74.0202,73.5892,73.6083,9851.0
2023-10-04 10:50:00,76.84,77.01,76.75,76.77,25766.0,73.5988,73.7616,73.5126,73.5317,25766.0
2023-10-04 10:55:00,76.75,76.85,76.71,76.82,8701.0,73.5126,73.6083,73.4742,73.5796,8701.0
2023-10-04 11:00:00,76.81,76.93,76.66,76.85,15023.0,73.57,73.685,73.4263,73.6083,15023.0
2023-10-04 11:05:00,76.85,76.96,76.8,76.82,11835.0,73.6083,73.7137,73.5604,73.5796,11835.0
2023-10-04 11:10:00,76.8,77.04,76.8,77.0,5343.0,73.5604,73.7903,73.5604,73.752,5343.0
2023-10-04 11:15:00,77.03,77.27,77.0,77.27,9682.0,73.7807,74.0106,73.752,74.0106,9682.0
2023-10-04 11:20:00,77.31,77.37,77.16,77.17,27789.0,74.0489,74.1064,73.9053,73.9148,27789.0
2023-10-04 11:25:00,77.17,77.34,77.17,77.3,24694.0,73.9148,74.0777,73.9148,74.0394,24694.0
2023-10-04 11:30:00,77.31,77.31,77.2,77.25,24884.0,74.0489,74.0489,73.9436,73.9915,24884.0
2023-10-04 11:35:00,77.26,77.47,77.18,77.42,20076.0,74.001,74.2022,73.9244,74.1543,20076.0
2023-10-04 11:40:00,77.45,77.45,77.21,77.28,8261.0,74.183,74.183,73.9531,74.0202,8261.0
2023-10-04 11:45:00,77.27,77.55,77.27,77.49,22560.0,74.0106,74.2788,74.0106,74.2213,22560.0
2023-10-04 11:50:00,77.48,77.52,77.38,77.41,10732.0,74.2118,74.2501,74.116,74.1447,10732.0
2023-10-04 11:55:00,77.44,77.67,77.36,77.59,11322.0,74.1734,74.3937,74.0968,74.3171,11322.0
2023-10-04 12:00:00,77.57,77.57,77.27,77.28,8963.0,74.298,74.298,74.0106,74.0202,8963.0
2023-10-04 12:05:00,77.26,77.39,77.2,77.35,10606.0,74.001,74.1256,73.9436,74.0872,10606.0
2023-10-04 12:10:00,77.34,77.42,77.23,77.26,8020.0,74.0777,74.1543,73.9723,74.001,8020.0
2023-10-04 12:15:00,77.24,77.44,77.24,77.43,7517.0,73.9819,74.1734,73.9819,74.1639,7517.0
2023-10-04 12:20:00,77.45,77.54,77.34,77.37,12719.0,74.183,74.2692,74.0777,74.1064,12719.0
2023-10-04 12:25:00,77.37,77.54,77.37,77.53,9220.0,74.1064,74.2692,74.1064,74.2597,9220.0
2023-10-04 12:30:00,77.55,77.62,77.48,77.61,9053.0,74.2788,74.3459,74.2118,74.3363,9053.0
2023-10-04 12:35:00,77.62,77.67,77.48,77.62,18004.0,74.3459,74.3937,74.2118,74.3459,18004.0
2023-10-04 12:40:00,77.64,77.69,77.51,77.52,26852.0,74.365,74.4129,74.2405,74.2501,26852.0
2023-10-04 12:45:00,77.53,77.73,77.53,77.7,17991.0,74.2597,74.4512,74.2597,74.4225,17991.0
2023-10-04 12:50:00,77.69,77.71,77.54,77.59,44549.0,74.4129,74.4321,74.2692,74.3171,44549.0
2023-10-04 12:55:00,77.59,77.7,77.58,77.66,45442.0,74.3171,74.4225,74.3075,74.3842,45442.0
2023-10-04 13:00:00,77.66,77.67,77.47,77.5,33951.0,74.3842,74.3937,74.2022,74.2309,33951.0
2023-10-04 13:05:00,77.48,77.6,77.47,77.59,11730.0,74.2118,74.3267,74.2022,74.3171,11730.0
2023-10-04 13:10:00,77.6,77.6,77.42,77.42,4629.0,74.3267,74.3267,74.1543,74.1543,4629.0
2023-10-04 13:15:00,77.43,77.58,77.43,77.51,7050.0,74.1639,74.3075,74.1639,74.2405,7050.0
2023-10-04 13:20:00,77.51,77.54,77.35,77.41,10665.0,74.2405,74.2692,74.0872,74.1447,10665.0
2023-10-04 13:25:00,77.42,77.43,77.29,77.29,14692.0,74.1543,74.1639,74.0298,74.0298,14692.0
2023-10-04 13:30:00,77.28,77.3,77.19,77.23,9584.0,74.0202,74.0394,73.934,73.9723,9584.0
2023-10-04 13:35:00,77.24,77.26,77.2,77.26,6412.0,73.9819,74.001,73.9436,74.001,6412.0
2023-10-04 13:40:00,77.26,77.31,77.17,77.31,10867.0,74.001,74.0489,73.9148,74.0489,10867.0
2023-10-04 13:45:00,77.33,77.35,77.29,77.35,7937.0,74.0681,74.0872,74.0298,74.0872,7937.0
2023-10-04 13:50:00,77.33,77.33,77.07,77.11,10799.0,74.0681,74.0681,73.8191,73.8574,10799.0
2023-10-04 13:55:00,77.1,77.18,77.05,77.08,7250.0,73.8478,73.9244,73.7999,73.8286,7250.0
2023-10-04 14:00:00,77.07,77.2,76.99,77.2,10603.0,73.8191,73.9436,73.7424,73.9436,10603.0
2023-10-04 14:05:00,77.21,77.24,77.05,77.07,19736.0,73.9531,73.9819,73.7999,73.8191,19736.0
2023-10-04 14:10:00,77.09,77.25,77.09,77.22,7440.0,73.8382,73.9915,73.8382,73.9627,7440.0
2023-10-04 14:15:00,77.26,77.33,77.22,77.33,7327.0,74.001,74.0681,73.9627,74.0681,7327.0
2023-10-04 14:20:00,77.32,77.32,76.98,76.99,15210.0,74.0585,74.0585,73.7329,73.7424,15210.0
2023-10-04 14:25:00,76.99,77.19,76.98,77.14,8690.0,73.7424,73.934,73.7329,73.8861,8690.0
2023-10-04 14:30:00,77.15,77.24,77.15,77.19,7950.0,73.8957,73.9819,73.8957,73.934,7950.0
2023-10-04 14:35:00,77.13,77.31,77.09,77.31,5909.0,73.8765,74.0489,73.8382,74.0489,5909.0
2023-10-04 14:40:00,77.29,77.48,77.28,77.44,15947.0,74.0298,74.2118,74.0202,74.1734,15947.0
2023-10-04 14:45:00,77.44,77.44,77.32,77.33,9598.0,74.1734,74.1734,74.0585,74.0681,9598.0
2023-10-04 14:50:00,77.32,77.32,77.23,77.27,10948.0,74.0585,74.0585,73.9723,74.0106,10948.0
2023-10-04 14:55:00,77.26,77.4,77.25,77.35,10506.0,74.001,74.1351,73.9915,74.0872,10506.0
2023-10-04 15:00:00,77.37,77.46,77.35,77.41,16183.0,74.1064,74.1926,74.0872,74.1447,16183.0
2023-10-04 15:05:00,77.41,77.51,77.34,77.48,12979.0,74.1447,74.2405,74.0777,74.2118,12979.0
2023-10-04 15:10:00,77.49,77.69,77.47,77.65,17896.0,74.2213,74.4129,74.2022,74.3746,17896.0
2023-10-04 15:15:00,77.64,77.81,77.61,77.7,18927.0,74.365,74.5278,74.3363,74.4225,18927.0
2023-10-04 15:20:00,77.68,77.86,77.66,77.86,26641.0,74.4033,74.5757,74.3842,74.5757,26641.0
2023-10-04 15:25:00,77.86,77.89,77.74,77.81,25743.0,74.5757,74.6045,74.4608,74.5278,25743.0
2023-10-04 15:30:00,77.82,78.0,77.79,77.94,28749.0,74.5374,74.7098,74.5087,74.6524,28749.0
2023-10-04 15:35:00,77.94,78.07,77.91,77.98,34077.0,74.6524,74.7769,74.6236,74.6907,34077.0
2023-10-04 15:40:00,77.97,78.03,77.85,77.85,39858.0,74.6811,74.7386,74.5662,74.5662,39858.0
2023-10-04 15:45:00,77.85,77.99,77.81,77.81,41233.0,74.5662,74.7002,74.5278,74.5278,41233.0
2023-10-04 15:50:00,77.8,77.8,77.64,77.78,66141.0,74.5183,74.5183,74.365,74.4991,66141.0
2023-10-04 15:55:00,77.77,77.93,77.74,77.76,215742.0,74.4895,74.6428,74.4608,74.4799,215742.0
2023-10-05 09:30:00,77.87,78.19,77.75,77.98,32958.0,74.5853,74.8918,74.4704,74.6907,32958.0
2023-10-05 09:35:00,77.96,78.03,77.76,77.84,9244.0,74.6715,74.7386,74.4799,74.5566,9244.0
2023-10-05 09:40:00,77.8,77.84,77.6,77.63,15021.0,74.5183,74.5566,74.3267,74.3554,15021.0
2023-10-05 09:45:00,77.65,77.66,77.37,77.37,10873.0,74.3746,74.3842,74.1064,74.1064,10873.0
2023-10-05 09:50:00,77.37,77.46,77.15,77.31,21162.0,74.1064,74.1926,73.8957,74.0489,21162.0
2023-10-05 09:55:00,77.3,77.48,77.28,77.37,8777.0,74.0394,74.2118,74.0202,74.1064,8777.0
2023-10-05 10:00:00,77.38,77.38,76.96,77.0,9696.0,74.116,74.116,73.7137,73.752,9696.0
2023-10-05 10:05:00,77.0,77.0,76.83,76.92,8941.0,73.752,73.752,73.5892,73.6754,8941.0
2023-10-05 10:10:00,76.92,77.01,76.84,77.01,6335.0,73.6754,73.7616,73.5988,73.7616,6335.0
2023-10-05 10:15:00,76.99,77.0,76.82,76.86,8589.0,73.7424,73.752,73.5796,73.6179,8589.0
2023-10-05 10:20:00,76.78,76.81,76.64,76.65,9765.0,73.5413,73.57,73.4072,73.4168,9765.0
2023-10-05 10:25:00,76.67,77.0,76.65,76.93,22175.0,73.4359,73.752,73.4168,73.685,22175.0
2023-10-05 10:30:00,76.94,76.98,76.82,76.86,9704.0,73.6945,73.7329,73.5796,73.6179,9704.0
2023-10-05 10:35:00,76.86,76.87,76.41,76.43,13885.0,73.6179,73.6275,73.1869,73.2061,13885.0
2023-10-05 10:40:00,76.41,76.45,76.29,76.38,24111.0,73.1869,73.2252,73.072,73.1582,24111.0
2023-10-05 10:45:00,76.37,76.55,76.35,76.47,18506.0,73.1486,73.321,73.1294,73.2444,18506.0
2023-10-05 10:50:00,76.47,76.69,76.45,76.63,25094.0,73.2444,73.4551,73.2252,73.3976,25094.0
2023-10-05 10:55:00,76.66,76.68,76.45,76.51,6663.0,73.4263,73.4455,73.2252,73.2827,6663.0
2023-10-05 11:00:00,76.51,76.7,76.38,76.61,15587.0,73.2827,73.4647,73.1582,73.3785,15587.0
2023-10-05 11:05:00,76.62,76.74,76.58,76.67,17328.0,73.388,73.503,73.3497,73.4359,17328.0
2023-10-05 11:10:00,76.68,76.72,76.62,76.69,7006.0,73.4455,73.4838,73.388,73.4551,7006.0
2023-10-05 11:15:00,76.62,76.69,76.48,76.48,10030.0,73.388,73.4551,73.2539,73.2539,10030.0
2023-10-05 11:20:00,76.5,76.68,76.5,76.65,9714.0,73.2731,73.4455,73.2731,73.4168,9714.0
2023-10-05 11:25:00,76.64,76.64,76.5,76.51,7787.0,73.4072,73.4072,73.2731,73.2827,7787.0
2023-10-05 11:30:00,76.52,76.53,76.39,76.46,11180.0,73.2923,73.3018,73.1677,73.2348,11180.0
2023-10-05 11:35:00,76.47,76.61,76.45,76.59,11217.0,73.2444,73.3785,73.2252,73.3593,11217.0
2023-10-05 11:40:00,76.59,76.63,76.48,76.48,5653.0,73.3593,73.3976,73.2539,73.2539,5653.0
2023-10-05 11:45:00,76.48,76.6,76.44,76.58,9195.0,73.2539,73.3689,73.2156,73.3497,9195.0
2023-10-05 11:50:00,76.57,76.65,76.5,76.64,11234.0,73.3401,73.4168,73.2731,73.4072,11234.0
2023-10-05 11:55:00,76.65,76.73,76.4,76.45,13439.0,73.4168,73.4934,73.1773,73.2252,13439.0
2023-10-05 12:00:00,76.48,76.65,76.43,76.63,8109.0,73.2539,73.4168,73.2061,73.3976,8109.0
2023-10-05 12:05:00,76.61,76.7,76.61,76.68,6157.0,73.3785,73.4647,73.3785,73.4455,6157.0
2023-10-05 12:10:00,76.7,76.81,76.67,76.78,4954.0,73.4647,73.57,73.4359,73.5413,4954.0
2023-10-05 12:15:00,76.79,76.79,76.65,76.78,6335.0,73.5509,73.5509,73.4168,73.5413,6335.0
2023-10-05 12:20:00,76.78,76.8,76.74,76.78,4546.0,73.5413,73.5604,73.503,73.5413,4546.0
2023-10-05 12:25:00,76.76,76.93,76.76,76.92,2772.0,73.5221,73.685,73.5221,73.6754,2772.0
2023-10-05 12:30:00,76.94,77.03,76.88,76.88,8810.0,73.6945,73.7807,73.6371,73.6371,8810.0
2023-10-05 12:35:00,76.89,76.94,76.88,76.88,6211.0,73.6466,73.6945,73.6371,73.6371,6211.0
2023-10-05 12:40:00,76.86,76.86,76.76,76.77,8222.0,73.6179,73.6179,73.5221,73.5317,8222.0
2023-10-05 12:45:00,76.78,76.78,76.65,76.67,5749.0,73.5413,73.5413,73.4168,73.4359,5749.0
2023-10-05 12:50:00,76.67,76.8,76.67,76.8,9940.0,73.4359,73.5604,73.4359,73.5604,9940.0
2023-10-05 12:55:00,76.8,76.8,76.66,76.76,5917.0,73.5604,73.5604,73.4263,73.5221,5917.0
2023-10-05 13:00:00,76.79,76.79,76.66,76.66,7611.0,73.5509,73.5509,73.4263,73.4263,7611.0
2023-10-05 13:05:00,76.64,76.67,76.58,76.61,12350.0,73.4072,73.4359,73.3497,73.3785,12350.0
2023-10-05 13:10:00,76.61,76.77,76.61,76.76,8104.0,73.3785,73.5317,73.3785,73.5221,8104.0
2023-10-05 13:15:00,76.77,76.79,76.71,76.73,6655.0,73.5317,73.5509,73.4742,73.4934,6655.0
2023-10-05 13:20:00,76.74,76.89,76.7,76.89,7972.0,73.503,73.6466,73.4647,73.6466,7972.0
2023-10-05 13:25:00,76.91,76.95,76.88,76.95,19078.0,73.6658,73.7041,73.6371,73.7041,19078.0
2023-10-05 13:30:00,76.96,77.06,76.8,77.01,20909.0,73.7137,73.8095,73.5604,73.7616,20909.0
2023-10-05 13:35:00,77.01,77.27,77.01,77.27,12365.0,73.7616,74.0106,73.7616,74.0106,12365.0
2023-10-05 13:40:00,77.26,77.34,77.22,77.26,10245.0,74.001,74.0777,73.9627,74.001,10245.0
2023-10-05 13:45:00,77.29,77.48,77.28,77.44,14764.0,74.0298,74.2118,74.0202,74.1734,14764.0
2023-10-05 13:50:00,77.45,77.47,77.33,77.37,26342.0,74.183,74.2022,74.0681,74.1064,26342.0
2023-10-05 13:55:00,77.36,77.51,77.34,77.5,14930.0,74.0968,74.2405,74.0777,74.2309,14930.0
2023-10-05 14:00:00,77.5,77.58,77.48,77.53,19724.0,74.2309,74.3075,74.2118,74.2597,19724.0
2023-10-05 14:05:00,77.52,77.52,77.35,77.48,25478.0,74.2501,74.2501,74.0872,74.2118,25478.0
2023-10-05 14:10:00,77.48,77.5,77.36,77.5,13370.0,74.2118,74.2309,74.0968,74.2309,13370.0
2023-10-05 14:15:00,77.54,77.59,77.52,77.57,14640.0,74.2692,74.3171,74.2501,74.298,14640.0
2023-10-05 14:20:00,77.58,77.59,77.44,77.45,25490.0,74.3075,74.3171,74.1734,74.183,25490.0
2023-10-05 14:25:00,77.45,77.5,77.34,77.49,16281.0,74.183,74.2309,74.0777,74.2213,16281.0
2023-10-05 14:30:00,77.5,77.64,77.45,77.63,18698.0,74.2309,74.365,74.183,74.3554,18698.0
2023-10-05 14:35:00,77.63,77.79,77.6,77.79,16184.0,74.3554,74.5087,74.3267,74.5087,16184.0
2023-10-05 14:40:00,77.78,77.87,77.72,77.8,22878.0,74.4991,74.5853,74.4416,74.5183,22878.0
2023-10-05 14:45:00,77.8,77.82,77.63,77.64,40399.0,74.5183,74.5374,74.3554,74.365,40399.0
2023-10-05 14:50:00,77.64,77.75,77.64,77.65,23906.0,74.365,74.4704,74.365,74.3746,23906.0
2023-10-05 14:55:00,77.66,77.7,77.59,77.7,10115.0,74.3842,74.4225,74.3171,74.4225,10115.0
2023-10-05 15:00:00,77.71,77.75,77.55,77.62,20309.0,74.4321,74.4704,74.2788,74.3459,20309.0
2023-10-05 15:05:00,77.58,77.61,77.53,77.57,10318.0,74.3075,74.3363,74.2597,74.298,10318.0
2023-10-05 15:10:00,77.57,77.58,77.41,77.48,14257.0,74.298,74.3075,74.1447,74.2118,14257.0
2023-10-05 15:15:00,77.47,77.57,77.46,77.54,14458.0,74.2022,74.298,74.1926,74.2692,14458.0
2023-10-05 15:20:00,77.54,77.59,77.41,77.44,15140.0,74.2692,74.3171,74.1447,74.1734,15140.0
2023-10-05 15:25:00,77.45,77.58,77.45,77.58,16806.0,74.183,74.3075,74.183,74.3075,16806.0
2023-10-05 15:30:00,77.58,77.68,77.55,77.58,34468.0,74.3075,74.4033,74.2788,74.3075,34468.0
2023-10-05 15:35:00,77.59,77.66,77.56,77.58,22754.0,74.3171,74.3842,74.2884,74.3075,22754.0
2023-10-05 15:40:00,77.57,77.58,77.46,77.49,23593.0,74.298,74.3075,74.1926,74.2213,23593.0
2023-10-05 15:45:00,77.48,77.64,77.48,77.59,26625.0,74.2118,74.365,74.2118,74.3171,26625.0
2023-10-05 15:50:00,77.6,77.67,77.31,77.37,50458.0,74.3267,74.3937,74.0489,74.1064,50458.0
2023-10-05 15:55:00,77.37,77.48,77.31,77.33,172856.0,74.1064,74.2118,74.0489,74.0681,172856.0
2023-10-06 09:30:00,76.91,77.0,76.71,76.83,36040.0,73.6658,73.752,73.4742,73.5892,36040.0
2023-10-06 09:35:00,76.8,76.97,76.56,76.61,9787.0,73.5604,73.7233,73.3306,73.3785,9787.0
2023-10-06 09:40:00,76.56,76.71,76.41,76.66,10970.0,73.3306,73.4742,73.1869,73.4263,10970.0
2023-10-06 09:45:00,76.65,76.88,76.38,76.38,22109.0,73.4168,73.6371,73.1582,73.1582,22109.0
2023-10-06 09:50:00,76.35,76.58,76.29,76.54,21119.0,73.1294,73.3497,73.072,73.3114,21119.0
2023-10-06 09:55:00,76.59,76.73,76.41,76.66,21299.0,73.3593,73.4934,73.1869,73.4263,21299.0
2023-10-06 10:00:00,76.65,76.83,76.56,76.82,39898.0,73.4168,73.5892,73.3306,73.5796,39898.0
2023-10-06 10:05:00,76.84,76.97,76.72,76.95,36364.0,73.5988,73.7233,73.4838,73.7041,36364.0
2023-10-06 10:10:00,76.94,77.44,76.94,77.38,39594.0,73.6945,74.1734,73.6945,74.116,39594.0
2023-10-06 10:15:00,77.37,77.6,77.36,77.4,22045.0,74.1064,74.3267,74.0968,74.1351,22045.0
2023-10-06 10:20:00,77.38,77.94,77.27,77.94,25170.0,74.116,74.6524,74.0106,74.6524,25170.0
2023-10-06 10:25:00,77.97,78.26,77.88,78.25,28679.0,74.6811,74.9589,74.5949,74.9493,28679.0
2023-10-06 10:30:00,78.25,78.5,78.24,78.24,45872.0,74.9493,75.1887,74.9397,74.9397,45872.0
2023-10-06 10:35:00,78.26,78.47,78.16,78.39,46105.0,74.9589,75.16,74.8631,75.0834,46105.0
2023-10-06 10:40:00,78.38,78.47,78.22,78.4,22438.0,75.0738,75.16,74.9205,75.093,22438.0
2023-10-06 10:45:00,78.41,78.6,78.34,78.54,27364.0,75.1025,75.2845,75.0355,75.227,27364.0
2023-10-06 10:50:00,78.56,78.63,78.35,78.35,26992.0,75.2462,75.3133,75.0451,75.0451,26992.0
2023-10-06 10:55:00,78.34,78.39,78.19,78.33,81219.0,75.0355,75.0834,74.8918,75.0259,81219.0
2023-10-06 11:00:00,78.31,78.32,78.13,78.3,23358.0,75.0067,75.0163,74.8343,74.9972,23358.0
2023-10-06 11:05:00,78.3,78.45,78.21,78.4,15068.0,74.9972,75.1408,74.911,75.093,15068.0
2023-10-06 11:10:00,78.43,78.53,78.28,78.31,54336.0,75.1217,75.2175,74.978,75.0067,54336.0
2023-10-06 11:15:00,78.3,78.41,78.17,78.34,42825.0,74.9972,75.1025,74.8727,75.0355,42825.0
2023-10-06 11:20:00,78.35,78.53,78.34,78.53,15541.0,75.0451,75.2175,75.0355,75.2175,15541.0
2023-10-06 11:25:00,78.52,78.79,78.45,78.6,42023.0,75.2079,75.4665,75.1408,75.2845,42023.0
2023-10-06 11:30:00,78.61,79.04,78.61,79.0,57726.0,75.2941,75.706,75.2941,75.6676,57726.0
2023-10-06 11:35:00,78.99,79.21,78.96,79.06,30326.0,75.6581,75.8688,75.6293,75.7251,30326.0
2023-10-06 11:40:00,79.07,79.32,79.06,79.15,32006.0,75.7347,75.9741,75.7251,75.8113,32006.0
2023-10-06 11:45:00,79.17,79.18,79.07,79.09,30889.0,75.8305,75.8401,75.7347,75.7538,30889.0
2023-10-06 11:50:00,79.04,79.08,78.99,79.07,14571.0,75.706,75.7443,75.6581,75.7347,14571.0
2023-10-06 11:55:00,79.07,79.39,79.05,79.37,35061.0,75.7347,76.0412,75.7155,76.022,35061.0
2023-10-06 12:00:00,79.38,79.44,79.22,79.34,88499.0,76.0316,76.0891,75.8784,75.9933,88499.0
2023-10-06 12:05:00,79.34,79.44,79.31,79.34,58846.0,75.9933,76.0891,75.9646,75.9933,58846.0
2023-10-06 12:10:00,79.34,79.4,79.31,79.31,36346.0,75.9933,76.0508,75.9646,75.9646,36346.0
2023-10-06 12:15:00,79.32,79.44,79.27,79.37,83246.0,75.9741,76.0891,75.9263,76.022,83246.0
2023-10-06 12:20:00,79.38,79.38,79.29,79.34,48201.0,76.0316,76.0316,75.9454,75.9933,48201.0
2023-10-06 12:25:00,79.33,79.4,79.28,79.35,23891.0,75.9837,76.0508,75.9358,76.0029,23891.0
2023-10-06 12:30:00,79.35,79.37,79.25,79.26,25935.0,76.0029,76.022,75.9071,75.9167,25935.0
2023-10-06 12:35:00,79.26,79.36,79.22,79.33,43883.0,75.9167,76.0125,75.8784,75.9837,43883.0
2023-10-06 12:40:00,79.35,79.45,79.33,79.42,20790.0,76.0029,76.0987,75.9837,76.0699,20790.0
2023-10-06 12:45:00,79.41,79.49,79.41,79.42,13353.0,76.0603,76.137,76.0603,76.0699,13353.0
2023-10-06 12:50:00,79.43,79.46,79.33,79.4,19521.0,76.0795,76.1082,75.9837,76.0508,19521.0
2023-10-06 12:55:00,79.42,79.46,79.36,79.43,9286.0,76.0699,76.1082,76.0125,76.0795,9286.0
2023-10-06 13:00:00,79.45,79.51,79.33,79.33,15431.0,76.0987,76.1561,75.9837,75.9837,15431.0
2023-10-06 13:05:00,79.34,79.4,79.32,79.35,29860.0,75.9933,76.0508,75.9741,76.0029,29860.0
2023-10-06 13:10:00,79.34,79.49,79.28,79.47,30236.0,75.9933,76.137,75.9358,76.1178,30236.0
2023-10-06 13:15:00,79.47,79.57,79.44,79.54,14925.0,76.1178,76.2136,76.0891,76.1849,14925.0
2023-10-06 13:20:00,79.56,79.67,79.51,79.59,18900.0,76.204,76.3094,76.1561,76.2328,18900.0
2023-10-06 13:25:00,79.57,79.58,79.5,79.56,26410.0,76.2136,76.2232,76.1466,76.204,26410.0
2023-10-06 13:30:00,79.58,79.71,79.57,79.66,12710.0,76.2232,76.3477,76.2136,76.2998,12710.0
2023-10-06 13:35:00,79.7,79.74,79.6,79.73,11467.0,76.3381,76.3764,76.2423,76.3669,11467.0
2023-10-06 13:40:00,79.76,79.78,79.55,79.61,18131.0,76.3956,76.4147,76.1944,76.2519,18131.0
2023-10-06 13:45:00,79.61,79.7,79.53,79.63,18504.0,76.2519,76.3381,76.1753,76.2711,18504.0
2023-10-06 13:50:00,79.65,79.76,79.64,79.74,19114.0,76.2902,76.3956,76.2806,76.3764,19114.0
2023-10-06 13:55:00,79.72,79.87,79.71,79.87,24444.0,76.3573,76.5009,76.3477,76.5009,24444.0
2023-10-06 14:00:00,79.87,79.87,79.64,79.64,38186.0,76.5009,76.5009,76.2806,76.2806,38186.0
2023-10-06 14:05:00,79.61,79.63,79.53,79.6,13373.0,76.2519,76.2711,76.1753,76.2423,13373.0
2023-10-06 14:10:00,79.61,79.64,79.52,79.54,14175.0,76.2519,76.2806,76.1657,76.1849,14175.0
2023-10-06 14:15:00,79.56,79.63,79.52,79.59,21215.0,76.204,76.2711,76.1657,76.2328,21215.0
2023-10-06 14:20:00,79.59,79.65,79.58,79.64,13608.0,76.2328,76.2902,76.2232,76.2806,13608.0
2023-10-06 14:25:00,79.64,79.86,79.64,79.84,18030.0,76.2806,76.4914,76.2806,76.4722,18030.0
2023-10-06 14:30:00,79.86,79.88,79.74,79.79,16429.0,76.4914,76.5105,76.3764,76.4243,16429.0
2023-10-06 14:35:00,79.77,79.88,79.73,79.8,19072.0,76.4052,76.5105,76.3669,76.4339,19072.0
2023-10-06 14:40:00,79.76,79.87,79.75,79.84,15425.0,76.3956,76.5009,76.386,76.4722,15425.0
2023-10-06 14:45:00,79.84,79.94,79.83,79.88,22512.0,76.4722,76.568,76.4626,76.5105,22512.0
2023-10-06 14:50:00,79.85,79.85,79.75,79.8,15483.0,76.4818,76.4818,76.386,76.4339,15483.0
2023-10-06 14:55:00,79.79,79.86,79.76,79.86,19346.0,76.4243,76.4914,76.3956,76.4914,19346.0
2023-10-06 15:00:00,79.87,79.87,79.78,79.84,19311.0,76.5009,76.5009,76.4147,76.4722,19311.0
2023-10-06 15:05:00,79.83,80.02,79.82,79.98,24447.0,76.4626,76.6446,76.4531,76.6063,24447.0
2023-10-06 15:10:00,79.96,79.96,79.8,79.82,24579.0,76.5871,76.5871,76.4339,76.4531,24579.0
2023-10-06 15:15:00,79.82,79.84,79.77,79.78,17828.0,76.4531,76.4722,76.4052,76.4147,17828.0
2023-10-06 15:20:00,79.78,79.96,79.73,79.93,97177.0,76.4147,76.5871,76.3669,76.5584,97177.0
2023-10-06 15:25:00,79.92,79.93,79.84,79.86,48976.0,76.5488,76.5584,76.4722,76.4914,48976.0
2023-10-06 15:30:00,79.86,80.0,79.79,79.84,38147.0,76.4914,76.6255,76.4243,76.4722,38147.0
2023-10-06 15:35:00,79.84,79.92,79.79,79.92,47152.0,76.4722,76.5488,76.4243,76.5488,47152.0
2023-10-06 15:40:00,79.92,79.93,79.66,79.67,48282.0,76.5488,76.5584,76.2998,76.3094,48282.0
2023-10-06 15:45:00,79.67,79.84,79.66,79.76,81272.0,76.3094,76.4722,76.2998,76.3956,81272.0
2023-10-06 15:50:00,79.75,79.81,79.54,79.58,194692.0,76.386,76.4435,76.1849,76.2232,194692.0
2023-10-06 15:55:00,79.58,79.62,79.38,79.54,340529.0,76.2232,76.2615,76.0316,76.1849,340529.0
2023-10-09 09:30:00,78.65,78.84,78.18,78.23,69253.0,75.3324,75.5144,74.8822,74.9301,69253.0
2023-10-09 09:35:00,78.27,78.77,78.16,78.76,21056.0,74.9684,75.4473,74.8631,75.4378,21056.0
2023-10-09 09:40:00,78.75,79.19,78.63,79.18,26507.0,75.4282,75.8496,75.3133,75.8401,26507.0
2023-10-09 09:45:00,79.2,79.23,78.86,78.99,28493.0,75.8592,75.8879,75.5335,75.6581,28493.0
2023-10-09 09:50:00,78.99,78.99,78.64,78.85,22491.0,75.6581,75.6581,75.3228,75.524,22491.0
2023-10-09 09:55:00,78.83,78.83,78.59,78.71,15332.0,75.5048,75.5048,75.2749,75.3899,15332.0
2023-10-09 10:00:00,78.7,78.79,78.37,78.38,17546.0,75.3803,75.4665,75.0642,75.0738,17546.0
2023-10-09 10:05:00,78.37,78.55,78.36,78.52,30881.0,75.0642,75.2366,75.0546,75.2079,30881.0
2023-10-09 10:10:00,78.57,78.69,78.5,78.62,13651.0,75.2558,75.3707,75.1887,75.3037,13651.0
2023-10-09 10:15:00,78.59,78.88,78.59,78.86,10170.0,75.2749,75.5527,75.2749,75.5335,10170.0
2023-10-09 10:20:00,78.87,78.92,78.76,78.84,11536.0,75.5431,75.591,75.4378,75.5144,11536.0
2023-10-09 10:25:00,78.84,78.97,78.78,78.8,41749.0,75.5144,75.6389,75.4569,75.4761,41749.0
2023-10-09 10:30:00,78.81,78.83,78.6,78.6,10567.0,75.4857,75.5048,75.2845,75.2845,10567.0
2023-10-09 10:35:00,78.61,78.63,78.43,78.5,10499.0,75.2941,75.3133,75.1217,75.1887,10499.0
2023-10-09 10:40:00,78.52,78.64,78.48,78.61,21492.0,75.2079,75.3228,75.1696,75.2941,21492.0
2023-10-09 10:45:00,78.6,78.6,78.26,78.29,16970.0,75.2845,75.2845,74.9589,74.9876,16970.0
2023-10-09 10:50:00,78.29,78.52,78.28,78.52,20944.0,74.9876,75.2079,74.978,75.2079,20944.0
2023-10-09 10:55:00,78.5,78.56,78.41,78.44,9653.0,75.1887,75.2462,75.1025,75.1313,9653.0
2023-10-09 11:00:00,78.41,78.46,78.36,78.41,9826.0,75.1025,75.1504,75.0546,75.1025,9826.0
2023-10-09 11:05:00,78.41,78.41,78.21,78.24,13719.0,75.1025,75.1025,74.911,74.9397,13719.0
2023-10-09 11:10:00,78.21,78.28,78.13,78.18,17860.0,74.911,74.978,74.8343,74.8822,17860.0
2023-10-09 11:15:00,78.19,78.32,78.19,78.32,9453.0,74.8918,75.0163,74.8918,75.0163,9453.0
2023-10-09 11:20:00,78.33,78.45,78.28,78.45,9851.0,75.0259,75.1408,74.978,75.1408,9851.0
2023-10-09 11:25:00,78.43,78.57,78.41,78.55,15958.0,75.1217,75.2558,75.1025,75.2366,15958.0
2023-10-09 11:30:00,78.54,78.62,78.51,78.51,11815.0,75.227,75.3037,75.1983,75.1983,11815.0
2023-10-09 11:35:00,78.51,78.56,78.47,78.48,9942.0,75.1983,75.2462,75.16,75.1696,9942.0
2023-10-09 11:40:00,78.49,78.49,78.44,78.47,8967.0,75.1792,75.1792,75.1313,75.16,8967.0
2023-10-09 11:45:00,78.47,78.5,78.39,78.5,14731.0,75.16,75.1887,75.0834,75.1887,14731.0
2023-10-09 11:50:00,78.49,78.56,78.48,78.53,11605.0,75.1792,75.2462,75.1696,75.2175,11605.0
2023-10-09 11:55:00,78.52,78.58,78.5,78.57,10825.0,75.2079,75.2654,75.1887,75.2558,10825.0
2023-10-09 12:00:00,78.58,78.61,78.51,78.55,15109.0,75.2654,75.2941,75.1983,75.2366,15109.0
2023-10-09 12:05:00,78.55,78.75,78.55,78.71,11226.0,75.2366,75.4282,75.2366,75.3899,11226.0
2023-10-09 12:10:00,78.72,78.73,78.61,78.65,5321.0,75.3995,75.409,75.2941,75.3324,5321.0
2023-10-09 12:15:00,78.65,78.79,78.65,78.79,15521.0,75.3324,75.4665,75.3324,75.4665,15521.0
2023-10-09 12:20:00,78.77,78.93,78.76,78.85,16592.0,75.4473,75.6006,75.4378,75.524,16592.0
2023-10-09 12:25:00,78.85,78.86,78.74,78.76,7465.0,75.524,75.5335,75.4186,75.4378,7465.0
2023-10-09 12:30:00,78.77,78.83,78.77,78.82,8358.0,75.4473,75.5048,75.4473,75.4952,8358.0
2023-10-09 12:35:00,78.8,78.8,78.65,78.66,8717.0,75.4761,75.4761,75.3324,75.342,8717.0
2023-10-09 12:40:00,78.67,78.72,78.61,78.62,15860.0,75.3516,75.3995,75.2941,75.3037,15860.0
2023-10-09 12:45:00,78.63,78.74,78.59,78.71,17763.0,75.3133,75.4186,75.2749,75.3899,17763.0
2023-10-09 12:50:00,78.72,78.75,78.69,78.72,14645.0,75.3995,75.4282,75.3707,75.3995,14645.0
2023-10-09 12:55:00,78.72,78.76,78.65,78.76,12218.0,75.3995,75.4378,75.3324,75.4378,12218.0
2023-10-09 13:00:00,78.76,78.85,78.74,78.81,22659.0,75.4378,75.524,75.4186,75.4857,22659.0
2023-10-09 13:05:00,78.8,78.84,78.79,78.82,6141.0,75.4761,75.5144,75.4665,75.4952,6141.0
2023-10-09 13:10:00,78.82,78.84,78.77,78.8,6945.0,75.4952,75.5144,75.4473,75.4761,6945.0
2023-10-09 13:15:00,78.8,78.85,78.79,78.8,8702.0,75.4761,75.524,75.4665,75.4761,8702.0
2023-10-09 13:20:00,78.8,78.86,78.77,78.86,10109.0,75.4761,75.5335,75.4473,75.5335,10109.0
2023-10-09 13:25:00,78.86,79.03,78.85,79.03,8136.0,75.5335,75.6964,75.524,75.6964,8136.0
2023-10-09 13:30:00,79.04,79.23,79.04,79.2,18875.0,75.706,75.8879,75.706,75.8592,18875.0
2023-10-09 13:35:00,79.21,79.31,79.17,79.31,13878.0,75.8688,75.9646,75.8305,75.9646,13878.0
2023-10-09 13:40:00,79.32,79.45,79.3,79.41,25912.0,75.9741,76.0987,75.955,76.0603,25912.0
2023-10-09 13:45:00,79.41,79.55,79.41,79.46,22285.0,76.0603,76.1944,76.0603,76.1082,22285.0
2023-10-09 13:50:00,79.48,79.49,79.41,79.43,15613.0,76.1274,76.137,76.0603,76.0795,15613.0
2023-10-09 13:55:00,79.43,79.44,79.36,79.41,23026.0,76.0795,76.0891,76.0125,76.0603,23026.0
2023-10-09 14:00:00,79.41,79.42,79.27,79.37,15438.0,76.0603,76.0699,75.9263,76.022,15438.0
2023-10-09 14:05:00,79.35,79.42,79.28,79.39,18098.0,76.0029,76.0699,75.9358,76.0412,18098.0
2023-10-09 14:10:00,79.4,79.4,79.3,79.31,15242.0,76.0508,76.0508,75.955,75.9646,15242.0
2023-10-09 14:15:00,79.32,79.4,79.28,79.34,14355.0,75.9741,76.0508,75.9358,75.9933,14355.0
2023-10-09 14:20:00,79.34,79.41,79.33,79.36,7923.0,75.9933,76.0603,75.9837,76.0125,7923.0
2023-10-09 14:25:00,79.35,79.35,79.25,79.32,9705.0,76.0029,76.0029,75.9071,75.9741,9705.0
2023-10-09 14:30:00,79.32,79.36,79.24,79.25,12506.0,75.9741,76.0125,75.8975,75.9071,12506.0
2023-10-09 14:35:00,79.23,79.33,79.2,79.33,19154.0,75.8879,75.9837,75.8592,75.9837,19154.0
2023-10-09 14:40:00,79.34,79.53,79.33,79.5,12355.0,75.9933,76.1753,75.9837,76.1466,12355.0
2023-10-09 14:45:00,79.48,79.49,79.39,79.42,17586.0,76.1274,76.137,76.0412,76.0699,17586.0
2023-10-09 14:50:00,79.45,79.45,79.36,79.42,13253.0,76.0987,76.0987,76.0125,76.0699,13253.0
2023-10-09 14:55:00,79.42,79.49,79.4,79.4,12188.0,76.0699,76.137,76.0508,76.0508,12188.0
2023-10-09 15:00:00,79.4,79.43,79.29,79.34,19582.0,76.0508,76.0795,75.9454,75.9933,19582.0
2023-10-09 15:05:00,79.34,79.43,79.33,79.36,11582.0,75.9933,76.0795,75.9837,76.0125,11582.0
2023-10-09 15:10:00,79.36,79.41,79.27,79.31,23294.0,76.0125,76.0603,75.9263,75.9646,23294.0
2023-10-09 15:15:00,79.3,79.38,79.21,79.3,26814.0,75.955,76.0316,75.8688,75.955,26814.0
2023-10-09 15:20:00,79.28,79.41,79.27,79.39,43656.0,75.9358,76.0603,75.9263,76.0412,43656.0
2023-10-09 15:25:00,79.38,79.51,79.35,79.47,23788.0,76.0316,76.1561,76.0029,76.1178,23788.0
2023-10-09 15:30:00,79.48,79.48,79.3,79.3,39737.0,76.1274,76.1274,75.955,75.955,39737.0
2023-10-09 15:35:00,79.3,79.4,79.27,79.36,26434.0,75.955,76.0508,75.9263,76.0125,26434.0
2023-10-09 15:40:00,79.36,79.38,79.28,79.33,42560.0,76.0125,76.0316,75.9358,75.9837,42560.0
2023-10-09 15:45:00,79.3,79.41,79.26,79.39,49764.0,75.955,76.0603,75.9167,76.0412,49764.0
2023-10-09 15:50:00,79.38,79.46,79.28,79.39,95423.0,76.0316,76.1082,75.9358,76.0412,95423.0
2023-10-09 15:55:00,79.4,79.51,79.37,79.44,226774.0,76.0508,76.1561,76.022,76.0891,226774.0
2023-10-10 09:30:00,79.9,79.98,79.64,79.65,31508.0,76.5297,76.6063,76.2806,76.2902,31508.0
2023-10-10 09:35:00,79.63,79.85,79.54,79.75,24097.0,76.2711,76.4818,76.1849,76.386,24097.0
2023-10-10 09:40:00,79.73,80.31,79.72,80.09,27093.0,76.3669,76.9224,76.3573,76.7117,27093.0
2023-10-10 09:45:00,79.97,80.2,79.92,80.08,10453.0,76.5967,76.817,76.5488,76.7021,10453.0
2023-10-10 09:50:00,80.06,80.18,80.0,80.14,10462.0,76.6829,76.7979,76.6255,76.7596,10462.0
2023-10-10 09:55:00,80.17,80.29,80.1,80.28,7286.0,76.7883,76.9032,76.7212,76.8937,7286.0
2023-10-10 10:00:00,80.29,80.51,80.27,80.35,15289.0,76.9032,77.1139,76.8841,76.9607,15289.0
2023-10-10 10:05:00,80.31,80.43,80.28,80.35,10348.0,76.9224,77.0373,76.8937,76.9607,10348.0
2023-10-10 10:10:00,80.36,80.61,80.32,80.61,21902.0,76.9703,77.2097,76.932,77.2097,21902.0
2023-10-10 10:15:00,80.61,80.71,80.52,80.66,19036.0,77.2097,77.3055,77.1235,77.2576,19036.0
2023-10-10 10:20:00,80.65,80.69,80.52,80.65,11832.0,77.248,77.2864,77.1235,77.248,11832.0
2023-10-10 10:25:00,80.67,80.73,80.62,80.71,13423.0,77.2672,77.3247,77.2193,77.3055,13423.0
2023-10-10 10:30:00,80.73,80.82,80.64,80.81,17554.0,77.3247,77.4109,77.2385,77.4013,17554.0
2023-10-10 10:35:00,80.8,80.89,80.78,80.78,14521.0,77.3917,77.4779,77.3726,77.3726,14521.0
2023-10-10 10:40:00,80.8,80.97,80.77,80.92,15220.0,77.3917,77.5545,77.363,77.5067,15220.0
2023-10-10 10:45:00,80.91,80.92,80.68,80.71,20177.0,77.4971,77.5067,77.2768,77.3055,20177.0
2023-10-10 10:50:00,80.71,80.72,80.62,80.65,25185.0,77.3055,77.3151,77.2193,77.248,25185.0
2023-10-10 10:55:00,80.62,80.71,80.61,80.67,26412.0,77.2193,77.3055,77.2097,77.2672,26412.0
2023-10-10 11:00:00,80.65,80.78,80.57,80.77,21177.0,77.248,77.3726,77.1714,77.363,21177.0
2023-10-10 11:05:00,80.77,80.95,80.7,80.72,27407.0,77.363,77.5354,77.2959,77.3151,27407.0
2023-10-10 11:10:00,80.73,80.87,80.66,80.86,11966.0,77.3247,77.4588,77.2576,77.4492,11966.0
2023-10-10 11:15:00,80.88,81.04,80.86,81.03,18284.0,77.4683,77.6216,77.4492,77.612,18284.0
2023-10-10 11:20:00,81.02,81.1,80.99,81.08,9634.0,77.6024,77.6791,77.5737,77.6599,9634.0
2023-10-10 11:25:00,81.09,81.15,81.0,81.11,19718.0,77.6695,77.727,77.5833,77.6886,19718.0
2023-10-10 11:30:00,81.14,81.25,81.1,81.25,21827.0,77.7174,77.8227,77.6791,77.8227,21827.0
2023-10-10 11:35:00,81.25,81.28,81.16,81.2,19761.0,77.8227,77.8515,77.7365,77.7748,19761.0
2023-10-10 11:40:00,81.19,81.4,81.18,81.38,21912.0,77.7653,77.9664,77.7557,77.9473,21912.0
2023-10-10 11:45:00,81.38,81.45,81.33,81.42,35372.0,77.9473,78.0143,77.8994,77.9856,35372.0
2023-10-10 11:50:00,81.42,81.48,81.38,81.4,25716.0,77.9856,78.043,77.9473,77.9664,25716.0
2023-10-10 11:55:00,81.41,81.46,81.31,81.4,26510.0,77.976,78.0239,77.8802,77.9664,26510.0
2023-10-10 12:00:00,81.4,81.45,81.32,81.42,28242.0,77.9664,78.0143,77.8898,77.9856,28242.0
2023-10-10 12:05:00,81.41,81.48,81.34,81.38,48440.0,77.976,78.043,77.9089,77.9473,48440.0
2023-10-10 12:10:00,81.35,81.38,81.27,81.28,17948.0,77.9185,77.9473,77.8419,77.8515,17948.0
2023-10-10 12:15:00,81.27,81.3,81.19,81.21,28152.0,77.8419,77.8706,77.7653,77.7844,28152.0
2023-10-10 12:20:00,81.2,81.21,81.11,81.18,54723.0,77.7748,77.7844,77.6886,77.7557,54723.0
2023-10-10 12:25:00,81.17,81.25,81.15,81.2,50640.0,77.7461,77.8227,77.727,77.7748,50640.0
2023-10-10 12:30:00,81.2,81.22,81.15,81.16,7412.0,77.7748,77.794,77.727,77.7365,7412.0
2023-10-10 12:35:00,81.17,81.19,81.12,81.19,9791.0,77.7461,77.7653,77.6982,77.7653,9791.0
2023-10-10 12:40:00,81.2,81.27,81.19,81.27,24106.0,77.7748,77.8419,77.7653,77.8419,24106.0
2023-10-10 12:45:00,81.27,81.34,81.27,81.3,10701.0,77.8419,77.9089,77.8419,77.8706,10701.0
2023-10-10 12:50:00,81.33,81.53,81.3,81.51,22690.0,77.8994,78.0909,77.8706,78.0718,22690.0
2023-10-10 12:55:00,81.52,81.61,81.49,81.59,29965.0,78.0813,78.1675,78.0526,78.1484,29965.0
2023-10-10 13:00:00,81.59,81.6,81.09,81.09,51016.0,78.1484,78.158,77.6695,77.6695,51016.0
2023-10-10 13:05:00,81.07,81.08,80.8,80.89,81965.0,77.6503,77.6599,77.3917,77.4779,81965.0
2023-10-10 13:10:00,80.89,80.99,80.66,80.68,27678.0,77.4779,77.5737,77.2576,77.2768,27678.0
2023-10-10 13:15:00,80.68,80.82,80.57,80.7,48464.0,77.2768,77.4109,77.1714,77.2959,48464.0
2023-10-10 13:20:00,80.71,80.82,80.65,80.69,15768.0,77.3055,77.4109,77.248,77.2864,15768.0
2023-10-10 13:25:00,80.66,80.77,80.64,80.77,10201.0,77.2576,77.363,77.2385,77.363,10201.0
2023-10-10 13:30:00,80.76,80.81,80.69,80.78,6655.0,77.3534,77.4013,77.2864,77.3726,6655.0
2023-10-10 13:35:00,80.81,80.86,80.73,80.77,15855.0,77.4013,77.4492,77.3247,77.363,15855.0
2023-10-10 13:40:00,80.77,80.85,80.75,80.83,12999.0,77.363,77.4396,77.3438,77.4205,12999.0
2023-10-10 13:45:00,80.84,80.88,80.79,80.87,12964.0,77.43,77.4683,77.3821,77.4588,12964.0
2023-10-10 13:50:00,80.87,80.88,80.63,80.76,13870.0,77.4588,77.4683,77.2289,77.3534,13870.0
2023-10-10 13:55:00,80.77,80.83,80.76,80.77,7179.0,77.363,77.4205,77.3534,77.363,7179.0
2023-10-10 14:00:00,80.78,80.93,80.76,80.91,12372.0,77.3726,77.5162,77.3534,77.4971,12372.0
2023-10-10 14:05:00,80.92,80.94,80.83,80.9,18046.0,77.5067,77.5258,77.4205,77.4875,18046.0
2023-10-10 14:10:00,80.92,81.03,80.89,80.9,37358.0,77.5067,77.612,77.4779,77.4875,37358.0
2023-10-10 14:15:00,80.9,81.1,80.84,81.08,49906.0,77.4875,77.6791,77.43,77.6599,49906.0
2023-10-10 14:20:00,81.09,81.17,81.0,81.07,31062.0,77.6695,77.7461,77.5833,77.6503,31062.0
2023-10-10 14:25:00,81.06,81.22,80.97,81.08,40760.0,77.6407,77.794,77.5545,77.6599,40760.0
2023-10-10 14:30:00,81.07,81.21,81.07,81.17,13235.0,77.6503,77.7844,77.6503,77.7461,13235.0
2023-10-10 14:35:00,81.18,81.23,81.07,81.18,28098.0,77.7557,77.8036,77.6503,77.7557,28098.0
2023-10-10 14:40:00,81.19,81.2,81.12,81.18,17793.0,77.7653,77.7748,77.6982,77.7557,17793.0
2023-10-10 14:45:00,81.18,81.3,81.13,81.13,20565.0,77.7557,77.8706,77.7078,77.7078,20565.0
2023-10-10 14:50:00,81.13,81.14,80.84,80.85,22084.0,77.7078,77.7174,77.43,77.4396,22084.0
2023-10-10 14:55:00,80.84,80.91,80.81,80.84,15537.0,77.43,77.4971,77.4013,77.43,15537.0
2023-10-10 15:00:00,80.86,80.93,80.76,80.92,20497.0,77.4492,77.5162,77.3534,77.5067,20497.0
2023-10-10 15:05:00,80.91,80.97,80.86,80.97,24956.0,77.4971,77.5545,77.4492,77.5545,24956.0
2023-10-10 15:10:00,80.95,80.98,80.84,80.9,19104.0,77.5354,77.5641,77.43,77.4875,19104.0
2023-10-10 15:15:00,80.88,81.01,80.88,80.92,23587.0,77.4683,77.5929,77.4683,77.5067,23587.0
2023-10-10 15:20:00,80.92,80.92,80.83,80.9,23581.0,77.5067,77.5067,77.4205,77.4875,23581.0
2023-10-10 15:25:00,80.88,80.92,80.82,80.83,22559.0,77.4683,77.5067,77.4109,77.4205,22559.0
2023-10-10 15:30:00,80.82,80.96,80.82,80.96,41875.0,77.4109,77.545,77.4109,77.545,41875.0
2023-10-10 15:35:00,80.95,80.96,80.74,80.78,41930.0,77.5354,77.545,77.3342,77.3726,41930.0
2023-10-10 15:40:00,80.8,80.85,80.77,80.84,38919.0,77.3917,77.4396,77.363,77.43,38919.0
2023-10-10 15:45:00,80.84,80.97,80.84,80.96,45555.0,77.43,77.5545,77.43,77.545,45555.0
2023-10-10 15:50:00,80.96,80.98,80.76,80.78,93636.0,77.545,77.5641,77.3534,77.3726,93636.0
2023-10-10 15:55:00,80.78,80.92,80.74,80.79,282036.0,77.3726,77.5067,77.3342,77.3821,282036.0
2023-10-11 09:30:00,81.02,81.62,80.93,81.57,39534.0,77.6024,78.1771,77.5162,78.1292,39534.0
2023-10-11 09:35:00,81.56,81.62,81.22,81.23,17630.0,78.1197,78.1771,77.794,77.8036,17630.0
2023-10-11 09:40:00,81.19,81.21,80.87,80.91,17770.0,77.7653,77.7844,77.4588,77.4971,17770.0
2023-10-11 09:45:00,80.91,80.96,80.69,80.82,21594.0,77.4971,77.545,77.2864,77.4109,21594.0
2023-10-11 09:50:00,80.8,80.88,80.68,80.7,26411.0,77.3917,77.4683,77.2768,77.2959,26411.0
2023-10-11 09:55:00,80.7,80.8,80.5,80.8,30545.0,77.2959,77.3917,77.1044,77.3917,30545.0
2023-10-11 10:00:00,80.81,80.84,80.7,80.78,18571.0,77.4013,77.43,77.2959,77.3726,18571.0
2023-10-11 10:05:00,80.77,80.82,80.6,80.64,72333.0,77.363,77.4109,77.2002,77.2385,72333.0
2023-10-11 10:10:00,80.67,80.73,80.48,80.48,15214.0,77.2672,77.3247,77.0852,77.0852,15214.0
2023-10-11 10:15:00,80.53,80.75,80.52,80.75,17946.0,77.1331,77.3438,77.1235,77.3438,17946.0
2023-10-11 10:20:00,80.72,80.83,80.71,80.73,8050.0,77.3151,77.4205,77.3055,77.3247,8050.0
2023-10-11 10:25:00,80.7,80.77,80.6,80.74,24494.0,77.2959,77.363,77.2002,77.3342,24494.0
2023-10-11 10:30:00,80.76,80.87,80.57,80.85,17262.0,77.3534,77.4588,77.1714,77.4396,17262.0
2023-10-11 10:35:00,80.85,80.91,80.74,80.9,18737.0,77.4396,77.4971,77.3342,77.4875,18737.0
2023-10-11 10:40:00,80.9,80.98,80.84,80.87,36073.0,77.4875,77.5641,77.43,77.4588,36073.0
2023-10-11 10:45:00,80.87,80.87,80.69,80.81,10495.0,77.4588,77.4588,77.2864,77.4013,10495.0
2023-10-11 10:50:00,80.86,81.13,80.85,81.09,15014.0,77.4492,77.7078,77.4396,77.6695,15014.0
2023-10-11 10:55:00,81.09,81.1,81.0,81.04,21761.0,77.6695,77.6791,77.5833,77.6216,21761.0
2023-10-11 11:00:00,81.05,81.15,80.9,80.97,22614.0,77.6312,77.727,77.4875,77.5545,22614.0
2023-10-11 11:05:00,80.97,81.08,80.97,81.03,12089.0,77.5545,77.6599,77.5545,77.612,12089.0
2023-10-11 11:10:00,81.05,81.12,80.96,80.97,14187.0,77.6312,77.6982,77.545,77.5545,14187.0
2023-10-11 11:15:00,80.99,80.99,80.63,80.66,19489.0,77.5737,77.5737,77.2289,77.2576,19489.0
2023-10-11 11:20:00,80.65,80.79,80.63,80.77,11824.0,77.248,77.3821,77.2289,77.363,11824.0
2023-10-11 11:25:00,80.77,80.77,80.64,80.69,11795.0,77.363,77.363,77.2385,77.2864,11795.0
2023-10-11 11:30:00,80.68,80.77,80.68,80.75,15254.0,77.2768,77.363,77.2768,77.3438,15254.0
2023-10-11 11:35:00,80.74,80.75,80.65,80.67,15409.0,77.3342,77.3438,77.248,77.2672,15409.0
2023-10-11 11:40:00,80.67,80.68,80.37,80.39,35727.0,77.2672,77.2768,76.9799,76.999,35727.0
2023-10-11 11:45:00,80.4,80.57,80.39,80.57,12934.0,77.0086,77.1714,76.999,77.1714,12934.0
2023-10-11 11:50:00,80.57,80.67,80.54,80.62,16952.0,77.1714,77.2672,77.1427,77.2193,16952.0
2023-10-11 11:55:00,80.61,80.62,80.5,80.51,17202.0,77.2097,77.2193,77.1044,77.1139,17202.0
2023-10-11 12:00:00,80.49,80.5,80.31,80.36,60003.0,77.0948,77.1044,76.9224,76.9703,60003.0
2023-10-11 12:05:00,80.35,80.35,80.24,80.26,21599.0,76.9607,76.9607,76.8553,76.8745,21599.0
2023-10-11 12:10:00,80.26,80.28,80.16,80.2,16544.0,76.8745,76.8937,76.7787,76.817,16544.0
2023-10-11 12:15:00,80.18,80.18,79.97,79.98,29286.0,76.7979,76.7979,76.5967,76.6063,29286.0
2023-10-11 12:20:00,79.99,80.04,79.95,80.02,19288.0,76.6159,76.6638,76.5776,76.6446,19288.0
2023-10-11 12:25:00,80.03,80.07,79.97,80.07,15321.0,76.6542,76.6925,76.5967,76.6925,15321.0
2023-10-11 12:30:00,80.04,80.11,80.03,80.05,17535.0,76.6638,76.7308,76.6542,76.6734,17535.0
2023-10-11 12:35:00,80.07,80.13,80.02,80.1,13920.0,76.6925,76.75,76.6446,76.7212,13920.0
2023-10-11 12:40:00,80.1,80.2,80.1,80.14,16969.0,76.7212,76.817,76.7212,76.7596,16969.0
2023-10-11 12:45:00,80.12,80.17,80.06,80.1,11496.0,76.7404,76.7883,76.6829,76.7212,11496.0
2023-10-11 12:50:00,80.1,80.1,79.99,80.06,22340.0,76.7212,76.7212,76.6159,76.6829,22340.0
2023-10-11 12:55:00,80.07,80.22,80.03,80.2,14834.0,76.6925,76.8362,76.6542,76.817,14834.0
2023-10-11 13:00:00,80.22,80.28,80.12,80.22,18903.0,76.8362,76.8937,76.7404,76.8362,18903.0
2023-10-11 13:05:00,80.23,80.33,80.23,80.28,15370.0,76.8458,76.9415,76.8458,76.8937,15370.0
2023-10-11 13:10:00,80.25,80.37,80.25,80.36,10645.0,76.8649,76.9799,76.8649,76.9703,10645.0
2023-10-11 13:15:00,80.37,80.43,80.14,80.16,42150.0,76.9799,77.0373,76.7596,76.7787,42150.0
2023-10-11 13:20:00,80.15,80.37,80.13,80.34,6317.0,76.7691,76.9799,76.75,76.9511,6317.0
2023-10-11 13:25:00,80.33,80.41,80.31,80.31,13385.0,76.9415,77.0182,76.9224,76.9224,13385.0
2023-10-11 13:30:00,80.31,80.31,80.19,80.23,20953.0,76.9224,76.9224,76.8074,76.8458,20953.0
2023-10-11 13:35:00,80.21,80.24,80.14,80.14,9575.0,76.8266,76.8553,76.7596,76.7596,9575.0
2023-10-11 13:40:00,80.14,80.22,80.11,80.19,6643.0,76.7596,76.8362,76.7308,76.8074,6643.0
2023-10-11 13:45:00,80.19,80.23,80.1,80.12,21835.0,76.8074,76.8458,76.7212,76.7404,21835.0
2023-10-11 13:50:00,80.14,80.31,80.14,80.3,13113.0,76.7596,76.9224,76.7596,76.9128,13113.0
2023-10-11 13:55:00,80.3,80.36,80.26,80.36,7782.0,76.9128,76.9703,76.8745,76.9703,7782.0
2023-10-11 14:00:00,80.37,80.47,80.3,80.33,12060.0,76.9799,77.0756,76.9128,76.9415,12060.0
2023-10-11 14:05:00,80.32,80.38,80.31,80.34,10382.0,76.932,76.9894,76.9224,76.9511,10382.0
2023-10-11 14:10:00,80.35,80.48,80.32,80.37,13111.0,76.9607,77.0852,76.932,76.9799,13111.0
2023-10-11 14:15:00,80.38,80.47,80.35,80.35,11446.0,76.9894,77.0756,76.9607,76.9607,11446.0
2023-10-11 14:20:00,80.37,80.58,80.37,80.58,15897.0,76.9799,77.181,76.9799,77.181,15897.0
2023-10-11 14:25:00,80.6,80.67,80.47,80.47,12609.0,77.2002,77.2672,77.0756,77.0756,12609.0
2023-10-11 14:30:00,80.47,80.59,80.41,80.51,20639.0,77.0756,77.1906,77.0182,77.1139,20639.0
2023-10-11 14:35:00,80.51,80.6,80.51,80.55,9887.0,77.1139,77.2002,77.1139,77.1523,9887.0
2023-10-11 14:40:00,80.54,80.63,80.53,80.61,10190.0,77.1427,77.2289,77.1331,77.2097,10190.0
2023-10-11 14:45:00,80.6,80.73,80.58,80.68,14143.0,77.2002,77.3247,77.181,77.2768,14143.0
2023-10-11 14:50:00,80.67,80.69,80.63,80.66,20820.0,77.2672,77.2864,77.2289,77.2576,20820.0
2023-10-11 14:55:00,80.65,80.72,80.62,80.67,11412.0,77.248,77.3151,77.2193,77.2672,11412.0
2023-10-11 15:00:00,80.66,80.8,80.66,80.8,12247.0,77.2576,77.3917,77.2576,77.3917,12247.0
2023-10-11 15:05:00,80.8,80.8,80.66,80.73,13893.0,77.3917,77.3917,77.2576,77.3247,13893.0
2023-10-11 15:10:00,80.74,80.76,80.7,80.72,12699.0,77.3342,77.3534,77.2959,77.3151,12699.0
2023-10-11 15:15:00,80.73,80.75,80.67,80.74,14380.0,77.3247,77.3438,77.2672,77.3342,14380.0
2023-10-11 15:20:00,80.73,80.85,80.7,80.84,15418.0,77.3247,77.4396,77.2959,77.43,15418.0
2023-10-11 15:25:00,80.85,80.93,80.77,80.87,22243.0,77.4396,77.5162,77.363,77.4588,22243.0
2023-10-11 15:30:00,80.87,80.9,80.84,80.88,21689.0,77.4588,77.4875,77.43,77.4683,21689.0
2023-10-11 15:35:00,80.87,80.97,80.8,80.97,22768.0,77.4588,77.5545,77.3917,77.5545,22768.0
2023-10-11 15:40:00,80.94,81.02,80.86,80.97,24835.0,77.5258,77.6024,77.4492,77.5545,24835.0
2023-10-11 15:45:00,80.97,81.07,80.96,80.99,31859.0,77.5545,77.6503,77.545,77.5737,31859.0
2023-10-11 15:50:00,80.98,81.13,80.95,81.06,92830.0,77.5641,77.7078,77.5354,77.6407,92830.0
2023-10-11 15:55:00,81.06,81.26,81.05,81.25,246118.0,77.6407,77.8323,77.6312,77.8227,246118.0
2023-10-12 09:30:00,81.36,81.43,80.86,80.88,39120.0,77.9281,77.9951,77.4492,77.4683,39120.0
2023-10-12 09:35:00,80.9,81.15,80.8,80.87,17088.0,77.4875,77.727,77.3917,77.4588,17088.0
2023-10-12 09:40:00,80.91,80.91,80.63,80.74,15424.0,77.4971,77.4971,77.2289,77.3342,15424.0
2023-10-12 09:45:00,80.7,80.77,80.55,80.69,14526.0,77.2959,77.363,77.1523,77.2864,14526.0
2023-10-12 09:50:00,80.73,81.14,80.73,81.06,14310.0,77.3247,77.7174,77.3247,77.6407,14310.0
2023-10-12 09:55:00,81.06,81.15,80.95,81.03,25095.0,77.6407,77.727,77.5354,77.612,25095.0
2023-10-12 10:00:00,81.02,81.26,81.01,81.25,9769.0,77.6024,77.8323,77.5929,77.8227,9769.0
2023-10-12 10:05:00,81.25,81.56,81.24,81.41,17249.0,77.8227,78.1197,77.8132,77.976,17249.0
2023-10-12 10:10:00,81.41,81.63,81.41,81.57,72787.0,77.976,78.1867,77.976,78.1292,72787.0
2023-10-12 10:15:00,81.56,81.6,81.18,81.25,56900.0,78.1197,78.158,77.7557,77.8227,56900.0
2023-10-12 10:20:00,81.28,81.36,81.21,81.21,25203.0,77.8515,77.9281,77.7844,77.7844,25203.0
2023-10-12 10:25:00,81.22,81.51,81.17,81.25,24989.0,77.794,78.0718,77.7461,77.8227,24989.0
2023-10-12 10:30:00,81.29,81.45,81.27,81.38,10575.0,77.861,78.0143,77.8419,77.9473,10575.0
2023-10-12 10:35:00,81.37,81.45,81.27,81.31,21344.0,77.9377,78.0143,77.8419,77.8802,21344.0
2023-10-12 10:40:00,81.31,81.41,81.22,81.24,22387.0,77.8802,77.976,77.794,77.8132,22387.0
2023-10-12 10:45:00,81.2,81.5,81.19,81.41,14855.0,77.7748,78.0622,77.7653,77.976,14855.0
2023-10-12 10:50:00,81.42,81.44,81.34,81.41,10786.0,77.9856,78.0047,77.9089,77.976,10786.0
2023-10-12 10:55:00,81.39,81.42,81.32,81.38,8536.0,77.9568,77.9856,77.8898,77.9473,8536.0
2023-10-12 11:00:00,81.38,81.38,81.14,81.29,7251.0,77.9473,77.9473,77.7174,77.861,7251.0
2023-10-12 11:05:00,81.28,81.4,81.22,81.36,16433.0,77.8515,77.9664,77.794,77.9281,16433.0
2023-10-12 11:10:00,81.37,81.57,81.32,81.55,15260.0,77.9377,78.1292,77.8898,78.1101,15260.0
2023-10-12 11:15:00,81.57,81.62,81.52,81.61,9143.0,78.1292,78.1771,78.0813,78.1675,9143.0
2023-10-12 11:20:00,81.61,81.62,81.44,81.45,8466.0,78.1675,78.1771,78.0047,78.0143,8466.0
2023-10-12 11:25:00,81.43,81.46,81.19,81.21,14335.0,77.9951,78.0239,77.7653,77.7844,14335.0
2023-10-12 11:30:00,81.2,81.31,81.18,81.26,30768.0,77.7748,77.8802,77.7557,77.8323,30768.0
2023-10-12 11:35:00,81.24,81.3,81.2,81.3,14983.0,77.8132,77.8706,77.7748,77.8706,14983.0
2023-10-12 11:40:00,81.29,81.31,81.14,81.25,29125.0,77.861,77.8802,77.7174,77.8227,29125.0
2023-10-12 11:45:00,81.24,81.33,81.22,81.22,9907.0,77.8132,77.8994,77.794,77.794,9907.0
2023-10-12 11:50:00,81.22,81.31,81.2,81.31,9593.0,77.794,77.8802,77.7748,77.8802,9593.0
2023-10-12 11:55:00,81.29,81.37,81.24,81.35,11967.0,77.861,77.9377,77.8132,77.9185,11967.0
2023-10-12 12:00:00,81.36,81.48,81.18,81.18,15831.0,77.9281,78.043,77.7557,77.7557,15831.0
2023-10-12 12:05:00,81.22,81.32,81.21,81.3,12744.0,77.794,77.8898,77.7844,77.8706,12744.0
2023-10-12 12:10:00,81.31,81.36,81.26,81.33,10177.0,77.8802,77.9281,77.8323,77.8994,10177.0
2023-10-12 12:15:00,81.32,81.49,81.32,81.46,7615.0,77.8898,78.0526,77.8898,78.0239,7615.0
2023-10-12 12:20:00,81.48,81.66,81.45,81.57,16851.0,78.043,78.2154,78.0143,78.1292,16851.0
2023-10-12 12:25:00,81.57,81.57,81.46,81.48,15450.0,78.1292,78.1292,78.0239,78.043,15450.0
2023-10-12 12:30:00,81.5,81.51,81.37,81.37,18211.0,78.0622,78.0718,77.9377,77.9377,18211.0
2023-10-12 12:35:00,81.38,81.45,81.31,81.4,18103.0,77.9473,78.0143,77.8802,77.9664,18103.0
2023-10-12 12:40:00,81.4,81.46,81.37,81.46,23760.0,77.9664,78.0239,77.9377,78.0239,23760.0
2023-10-12 12:45:00,81.44,81.57,81.4,81.49,27644.0,78.0047,78.1292,77.9664,78.0526,27644.0
2023-10-12 12:50:00,81.49,81.66,81.45,81.65,13857.0,78.0526,78.2154,78.0143,78.2059,13857.0
2023-10-12 12:55:00,81.65,81.67,81.52,81.66,16263.0,78.2059,78.225,78.0813,78.2154,16263.0
2023-10-12 13:00:00,81.65,81.66,81.24,81.29,15164.0,78.2059,78.2154,77.8132,77.861,15164.0
2023-10-12 13:05:00,81.27,81.32,81.06,81.14,17019.0,77.8419,77.8898,77.6407,77.7174,17019.0
2023-10-12 13:10:00,81.13,81.17,80.64,80.64,18152.0,77.7078,77.7461,77.2385,77.2385,18152.0
2023-10-12 13:15:00,80.63,80.7,80.57,80.69,11574.0,77.2289,77.2959,77.1714,77.2864,11574.0
2023-10-12 13:20:00,80.69,80.75,80.59,80.61,15715.0,77.2864,77.3438,77.1906,77.2097,15715.0
2023-10-12 13:25:00,80.64,80.65,80.57,80.63,10349.0,77.2385,77.248,77.1714,77.2289,10349.0
2023-10-12 13:30:00,80.61,80.76,80.56,80.64,15300.0,77.2097,77.3534,77.1618,77.2385,15300.0
2023-10-12 13:35:00,80.64,80.73,80.6,80.64,11806.0,77.2385,77.3247,77.2002,77.2385,11806.0
2023-10-12 13:40:00,80.65,80.66,80.53,80.53,14900.0,77.248,77.2576,77.1331,77.1331,14900.0
2023-10-12 13:45:00,80.54,80.65,80.54,80.59,8211.0,77.1427,77.248,77.1427,77.1906,8211.0
2023-10-12 13:50:00,80.59,80.61,80.35,80.4,18614.0,77.1906,77.2097,76.9607,77.0086,18614.0
2023-10-12 13:55:00,80.41,80.49,80.31,80.35,15438.0,77.0182,77.0948,76.9224,76.9607,15438.0
2023-10-12 14:00:00,80.37,80.43,80.24,80.26,17194.0,76.9799,77.0373,76.8553,76.8745,17194.0
2023-10-12 14:05:00,80.23,80.26,79.95,79.95,30189.0,76.8458,76.8745,76.5776,76.5776,30189.0
2023-10-12 14:10:00,79.92,79.96,79.79,79.96,16838.0,76.5488,76.5871,76.4243,76.5871,16838.0
2023-10-12 14:15:00,79.94,79.94,79.81,79.88,13096.0,76.568,76.568,76.4435,76.5105,13096.0
2023-10-12 14:20:00,79.91,80.21,79.9,80.08,19668.0,76.5393,76.8266,76.5297,76.7021,19668.0
2023-10-12 14:25:00,80.07,80.21,80.03,80.19,20126.0,76.6925,76.8266,76.6542,76.8074,20126.0
2023-10-12 14:30:00,80.16,80.31,80.15,80.3,9267.0,76.7787,76.9224,76.7691,76.9128,9267.0
2023-10-12 14:35:00,80.3,80.35,80.24,80.31,7760.0,76.9128,76.9607,76.8553,76.9224,7760.0
2023-10-12 14:40:00,80.29,80.43,80.25,80.41,9790.0,76.9032,77.0373,76.8649,77.0182,9790.0
2023-10-12 14:45:00,80.4,80.56,80.36,80.53,12094.0,77.0086,77.1618,76.9703,77.1331,12094.0
2023-10-12 14:50:00,80.53,80.53,80.38,80.4,11371.0,77.1331,77.1331,76.9894,77.0086,11371.0
2023-10-12 14:55:00,80.41,80.43,80.3,80.31,64527.0,77.0182,77.0373,76.9128,76.9224,64527.0
2023-10-12 15:00:00,80.32,80.4,80.28,80.37,33108.0,76.932,77.0086,76.8937,76.9799,33108.0
2023-10-12 15:05:00,80.38,80.38,80.21,80.29,15651.0,76.9894,76.9894,76.8266,76.9032,15651.0
2023-10-12 15:10:00,80.26,80.32,80.19,80.29,15412.0,76.8745,76.932,76.8074,76.9032,15412.0
2023-10-12 15:15:00,80.3,80.44,80.21,80.39,11365.0,76.9128,77.0469,76.8266,76.999,11365.0
2023-10-12 15:20:00,80.38,80.42,80.3,80.31,10709.0,76.9894,77.0277,76.9128,76.9224,10709.0
2023-10-12 15:25:00,80.31,80.31,80.23,80.28,19168.0,76.9224,76.9224,76.8458,76.8937,19168.0
2023-10-12 15:30:00,80.29,80.5,80.27,80.34,76399.0,76.9032,77.1044,76.8841,76.9511,76399.0
2023-10-12 15:35:00,80.36,80.61,80.36,80.56,49110.0,76.9703,77.2097,76.9703,77.1618,49110.0
2023-10-12 15:40:00,80.56,80.59,80.39,80.43,85173.0,77.1618,77.1906,76.999,77.0373,85173.0
2023-10-12 15:45:00,80.45,80.49,80.4,80.47,50686.0,77.0565,77.0948,77.0086,77.0756,50686.0
2023-10-12 15:50:00,80.47,80.64,80.47,80.56,138861.0,77.0756,77.2385,77.0756,77.1618,138861.0
2023-10-12 15:55:00,80.55,80.66,80.47,80.52,364404.0,77.1523,77.2576,77.0756,77.1235,364404.0
2023-10-13 09:30:00,80.71,81.16,80.11,80.16,62771.0,77.3055,77.7365,76.7308,76.7787,62771.0
2023-10-13 09:35:00,80.12,80.2,79.87,80.2,12682.0,76.7404,76.817,76.5009,76.817,12682.0
2023-10-13 09:40:00,80.38,80.43,80.19,80.25,34368.0,76.9894,77.0373,76.8074,76.8649,34368.0
2023-10-13 09:45:00,80.08,80.11,79.89,80.11,5464.0,76.7021,76.7308,76.5201,76.7308,5464.0
2023-10-13 09:50:00,80.11,80.21,80.0,80.06,11090.0,76.7308,76.8266,76.6255,76.6829,11090.0
2023-10-13 09:55:00,80.06,80.25,80.04,80.19,12507.0,76.6829,76.8649,76.6638,76.8074,12507.0
2023-10-13 10:00:00,80.15,80.15,79.63,79.71,16127.0,76.7691,76.7691,76.2711,76.3477,16127.0
2023-10-13 10:05:00,79.77,79.85,79.62,79.67,6261.0,76.4052,76.4818,76.2615,76.3094,6261.0
2023-10-13 10:10:00,79.68,79.73,79.55,79.59,8601.0,76.319,76.3669,76.1944,76.2328,8601.0
2023-10-13 10:15:00,79.59,79.66,79.47,79.52,22737.0,76.2328,76.2998,76.1178,76.1657,22737.0
2023-10-13 10:20:00,79.54,79.68,79.45,79.48,9109.0,76.1849,76.319,76.0987,76.1274,9109.0
2023-10-13 10:25:00,79.5,79.6,79.4,79.54,12341.0,76.1466,76.2423,76.0508,76.1849,12341.0
2023-10-13 10:30:00,79.53,79.73,79.46,79.73,15228.0,76.1753,76.3669,76.1082,76.3669,15228.0
2023-10-13 10:35:00,79.74,79.74,79.54,79.56,13842.0,76.3764,76.3764,76.1849,76.204,13842.0
2023-10-13 10:40:00,79.58,79.71,79.54,79.66,10444.0,76.2232,76.3477,76.1849,76.2998,10444.0
2023-10-13 10:45:00,79.68,79.75,79.58,79.61,8582.0,76.319,76.386,76.2232,76.2519,8582.0
2023-10-13 10:50:00,79.57,79.57,79.12,79.26,10239.0,76.2136,76.2136,75.7826,75.9167,10239.0
2023-10-13 10:55:00,79.28,79.28,79.11,79.18,8172.0,75.9358,75.9358,75.773,75.8401,8172.0
2023-10-13 11:00:00,79.19,79.2,79.02,79.08,7460.0,75.8496,75.8592,75.6868,75.7443,7460.0
2023-10-13 11:05:00,79.06,79.17,78.9,79.15,43754.0,75.7251,75.8305,75.5719,75.8113,43754.0
2023-10-13 11:10:00,79.19,79.34,79.15,79.29,23118.0,75.8496,75.9933,75.8113,75.9454,23118.0
2023-10-13 11:15:00,79.23,79.33,79.2,79.21,10134.0,75.8879,75.9837,75.8592,75.8688,10134.0
2023-10-13 11:20:00,79.21,79.24,79.01,79.09,8325.0,75.8688,75.8975,75.6772,75.7538,8325.0
2023-10-13 11:25:00,79.1,79.15,79.03,79.14,12628.0,75.7634,75.8113,75.6964,75.8017,12628.0
2023-10-13 11:30:00,79.13,79.21,79.09,79.13,9223.0,75.7922,75.8688,75.7538,75.7922,9223.0
2023-10-13 11:35:00,79.18,79.24,79.09,79.22,6984.0,75.8401,75.8975,75.7538,75.8784,6984.0
2023-10-13 11:40:00,79.22,79.23,79.04,79.05,11348.0,75.8784,75.8879,75.706,75.7155,11348.0
2023-10-13 11:45:00,79.05,79.13,79.02,79.09,15494.0,75.7155,75.7922,75.6868,75.7538,15494.0
2023-10-13 11:50:00,79.08,79.09,78.77,78.82,27066.0,75.7443,75.7538,75.4473,75.4952,27066.0
2023-10-13 11:55:00,78.8,78.85,78.68,78.78,22331.0,75.4761,75.524,75.3611,75.4569,22331.0
2023-10-13 12:00:00,78.77,78.93,78.73,78.87,11486.0,75.4473,75.6006,75.409,75.5431,11486.0
2023-10-13 12:05:00,78.88,78.98,78.85,78.91,23819.0,75.5527,75.6485,75.524,75.5814,23819.0
2023-10-13 12:10:00,78.88,78.88,78.81,78.82,11650.0,75.5527,75.5527,75.4857,75.4952,11650.0
2023-10-13 12:15:00,78.82,79.1,78.82,79.09,8393.0,75.4952,75.7634,75.4952,75.7538,8393.0
2023-10-13 12:20:00,79.07,79.17,79.05,79.08,20814.0,75.7347,75.8305,75.7155,75.7443,20814.0
2023-10-13 12:25:00,79.08,79.08,78.95,78.99,80262.0,75.7443,75.7443,75.6198,75.6581,80262.0
2023-10-13 12:30:00,79.0,79.0,78.9,78.91,25728.0,75.6676,75.6676,75.5719,75.5814,25728.0
2023-10-13 12:35:00,78.91,78.91,78.67,78.71,31283.0,75.5814,75.5814,75.3516,75.3899,31283.0
2023-10-13 12:40:00,78.7,78.79,78.66,78.68,25435.0,75.3803,75.4665,75.342,75.3611,25435.0
2023-10-13 12:45:00,78.67,78.72,78.63,78.64,12046.0,75.3516,75.3995,75.3133,75.3228,12046.0
2023-10-13 12:50:00,78.65,78.76,78.54,78.62,15218.0,75.3324,75.4378,75.227,75.3037,15218.0
2023-10-13 12:55:00,78.62,78.67,78.57,78.6,13783.0,75.3037,75.3516,75.2558,75.2845,13783.0
2023-10-13 13:00:00,78.59,78.63,78.48,78.52,22079.0,75.2749,75.3133,75.1696,75.2079,22079.0
2023-10-13 13:05:00,78.52,78.53,78.29,78.31,21508.0,75.2079,75.2175,74.9876,75.0067,21508.0
2023-10-13 13:10:00,78.33,78.34,78.16,78.19,26340.0,75.0259,75.0355,74.8631,74.8918,26340.0
2023-10-13 13:15:00,78.19,78.2,78.08,78.13,59573.0,74.8918,74.9014,74.7865,74.8343,59573.0
2023-10-13 13:20:00,78.13,78.2,78.07,78.07,33016.0,74.8343,74.9014,74.7769,74.7769,33016.0
2023-10-13 13:25:00,78.06,78.09,77.72,77.75,22553.0,74.7673,74.796,74.4416,74.4704,22553.0
2023-10-13 13:30:00,77.71,77.74,77.65,77.74,20753.0,74.4321,74.4608,74.3746,74.4608,20753.0
2023-10-13 13:35:00,77.72,77.72,77.3,77.32,170010.0,74.4416,74.4416,74.0394,74.0585,170010.0
2023-10-13 13:40:00,77.33,77.62,77.23,77.47,28280.0,74.0681,74.3459,73.9723,74.2022,28280.0
2023-10-13 13:45:00,77.45,77.47,77.37,77.44,27161.0,74.183,74.2022,74.1064,74.1734,27161.0
2023-10-13 13:50:00,77.45,77.59,77.43,77.53,19937.0,74.183,74.3171,74.1639,74.2597,19937.0
2023-10-13 13:55:00,77.53,77.59,77.37,77.43,19829.0,74.2597,74.3171,74.1064,74.1639,19829.0
2023-10-13 14:00:00,77.42,77.51,77.38,77.49,14262.0,74.1543,74.2405,74.116,74.2213,14262.0
2023-10-13 14:05:00,77.46,77.69,77.46,77.54,16169.0,74.1926,74.4129,74.1926,74.2692,16169.0
2023-10-13 14:10:00,77.54,77.66,77.52,77.59,16647.0,74.2692,74.3842,74.2501,74.3171,16647.0
2023-10-13 14:15:00,77.59,77.64,77.47,77.57,19852.0,74.3171,74.365,74.2022,74.298,19852.0
2023-10-13 14:20:00,77.55,77.56,77.32,77.34,12606.0,74.2788,74.2884,74.0585,74.0777,12606.0
2023-10-13 14:25:00,77.34,77.46,77.3,77.45,14952.0,74.0777,74.1926,74.0394,74.183,14952.0
2023-10-13 14:30:00,77.45,77.68,77.44,77.64,16453.0,74.183,74.4033,74.1734,74.365,16453.0
2023-10-13 14:35:00,77.64,77.65,77.47,77.56,18064.0,74.365,74.3746,74.2022,74.2884,18064.0
2023-10-13 14:40:00,77.54,77.6,77.5,77.5,12728.0,74.2692,74.3267,74.2309,74.2309,12728.0
2023-10-13 14:45:00,77.5,77.52,77.41,77.48,23835.0,74.2309,74.2501,74.1447,74.2118,23835.0
2023-10-13 14:50:00,77.46,77.53,77.44,77.46,17580.0,74.1926,74.2597,74.1734,74.1926,17580.0
2023-10-13 14:55:00,77.45,77.52,77.4,77.47,21646.0,74.183,74.2501,74.1351,74.2022,21646.0
2023-10-13 15:00:00,77.47,77.57,77.38,77.42,21960.0,74.2022,74.298,74.116,74.1543,21960.0
2023-10-13 15:05:00,77.43,77.45,77.25,77.35,29154.0,74.1639,74.183,73.9915,74.0872,29154.0
2023-10-13 15:10:00,77.34,77.61,77.3,77.46,25196.0,74.0777,74.3363,74.0394,74.1926,25196.0
2023-10-13 15:15:00,77.45,77.47,77.33,77.37,26283.0,74.183,74.2022,74.0681,74.1064,26283.0
2023-10-13 15:20:00,77.37,77.4,77.28,77.4,30653.0,74.1064,74.1351,74.0202,74.1351,30653.0
2023-10-13 15:25:00,77.41,77.43,77.29,77.31,33975.0,74.1447,74.1639,74.0298,74.0489,33975.0
2023-10-13 15:30:00,77.33,77.4,77.28,77.3,44861.0,74.0681,74.1351,74.0202,74.0394,44861.0
2023-10-13 15:35:00,77.3,77.41,77.29,77.38,59890.0,74.0394,74.1447,74.0298,74.116,59890.0
2023-10-13 15:40:00,77.37,77.49,77.27,77.33,83368.0,74.1064,74.2213,74.0106,74.0681,83368.0
2023-10-13 15:45:00,77.34,77.4,77.24,77.4,104089.0,74.0777,74.1351,73.9819,74.1351,104089.0
2023-10-13 15:50:00,77.39,77.49,77.27,77.47,171021.0,74.1256,74.2213,74.0106,74.2022,171021.0
2023-10-13 15:55:00,77.46,77.53,77.42,77.45,307374.0,74.1926,74.2597,74.1543,74.183,307374.0
2023-10-16 09:30:00,77.84,78.22,77.75,78.18,50363.0,74.5566,74.9205,74.4704,74.8822,50363.0
2023-10-16 09:35:00,78.2,78.39,78.05,78.26,16701.0,74.9014,75.0834,74.7577,74.9589,16701.0
2023-10-16 09:40:00,78.28,78.36,77.88,77.96,27574.0,74.978,75.0546,74.5949,74.6715,27574.0
2023-10-16 09:45:00,77.93,77.93,77.61,77.73,10806.0,74.6428,74.6428,74.3363,74.4512,10806.0
2023-10-16 09:50:00,77.78,77.98,77.78,77.86,15457.0,74.4991,74.6907,74.4991,74.5757,15457.0
2023-10-16 09:55:00,77.87,78.1,77.8,78.05,31406.0,74.5853,74.8056,74.5183,74.7577,31406.0
2023-10-16 10:00:00,78.05,78.18,77.98,78.09,20205.0,74.7577,74.8822,74.6907,74.796,20205.0
2023-10-16 10:05:00,78.08,78.23,78.02,78.12,16977.0,74.7865,74.9301,74.729,74.8248,16977.0
2023-10-16 10:10:00,78.18,78.3,78.04,78.12,38512.0,74.8822,74.9972,74.7481,74.8248,38512.0
2023-10-16 10:15:00,78.1,78.18,78.07,78.08,21940.0,74.8056,74.8822,74.7769,74.7865,21940.0
2023-10-16 10:20:00,78.09,78.33,78.09,78.32,31061.0,74.796,75.0259,74.796,75.0163,31061.0
2023-10-16 10:25:00,78.32,78.42,78.24,78.37,35367.0,75.0163,75.1121,74.9397,75.0642,35367.0
2023-10-16 10:30:00,78.39,78.46,78.27,78.35,66958.0,75.0834,75.1504,74.9684,75.0451,66958.0
2023-10-16 10:35:00,78.36,78.52,78.34,78.4,40450.0,75.0546,75.2079,75.0355,75.093,40450.0
2023-10-16 10:40:00,78.4,78.42,78.21,78.27,34949.0,75.093,75.1121,74.911,74.9684,34949.0
2023-10-16 10:45:00,78.25,78.34,78.21,78.32,31033.0,74.9493,75.0355,74.911,75.0163,31033.0
2023-10-16 10:50:00,78.34,78.45,78.27,78.37,18098.0,75.0355,75.1408,74.9684,75.0642,18098.0
2023-10-16 10:55:00,78.38,78.58,78.38,78.58,16062.0,75.0738,75.2654,75.0738,75.2654,16062.0
2023-10-16 11:00:00,78.61,78.7,78.52,78.53,15680.0,75.2941,75.3803,75.2079,75.2175,15680.0
2023-10-16 11:05:00,78.55,78.82,78.54,78.77,17495.0,75.2366,75.4952,75.227,75.4473,17495.0
2023-10-16 11:10:00,78.77,78.8,78.7,78.77,10867.0,75.4473,75.4761,75.3803,75.4473,10867.0
2023-10-16 11:15:00,78.79,78.82,78.58,78.58,17229.0,75.4665,75.4952,75.2654,75.2654,17229.0
2023-10-16 11:20:00,78.58,78.6,78.52,78.55,9551.0,75.2654,75.2845,75.2079,75.2366,9551.0
2023-10-16 11:25:00,78.55,78.68,78.55,78.66,18741.0,75.2366,75.3611,75.2366,75.342,18741.0
2023-10-16 11:30:00,78.67,78.75,78.63,78.67,20189.0,75.3516,75.4282,75.3133,75.3516,20189.0
2023-10-16 11:35:00,78.69,78.72,78.52,78.53,13626.0,75.3707,75.3995,75.2079,75.2175,13626.0
2023-10-16 11:40:00,78.55,78.61,78.51,78.54,5268.0,75.2366,75.2941,75.1983,75.227,5268.0
2023-10-16 11:45:00,78.55,78.55,78.43,78.54,16411.0,75.2366,75.2366,75.1217,75.227,16411.0
2023-10-16 11:50:00,78.54,78.55,78.36,78.37,47449.0,75.227,75.2366,75.0546,75.0642,47449.0
2023-10-16 11:55:00,78.37,78.42,78.34,78.37,14616.0,75.0642,75.1121,75.0355,75.0642,14616.0
2023-10-16 12:00:00,78.34,78.35,78.22,78.26,20506.0,75.0355,75.0451,74.9205,74.9589,20506.0
2023-10-16 12:05:00,78.28,78.38,78.24,78.37,10467.0,74.978,75.0738,74.9397,75.0642,10467.0
2023-10-16 12:10:00,78.38,78.38,78.15,78.22,70510.0,75.0738,75.0738,74.8535,74.9205,70510.0
2023-10-16 12:15:00,78.23,78.4,78.21,78.36,66400.0,74.9301,75.093,74.911,75.0546,66400.0
2023-10-16 12:20:00,78.35,78.4,78.29,78.38,24392.0,75.0451,75.093,74.9876,75.0738,24392.0
2023-10-16 12:25:00,78.37,78.44,78.34,78.38,34943.0,75.0642,75.1313,75.0355,75.0738,34943.0
2023-10-16 12:30:00,78.38,78.5,78.38,78.43,14748.0,75.0738,75.1887,75.0738,75.1217,14748.0
2023-10-16 12:35:00,78.42,78.47,78.38,78.4,26085.0,75.1121,75.16,75.0738,75.093,26085.0
2023-10-16 12:40:00,78.4,78.47,78.38,78.41,18181.0,75.093,75.16,75.0738,75.1025,18181.0
2023-10-16 12:45:00,78.4,78.46,78.4,78.45,6950.0,75.093,75.1504,75.093,75.1408,6950.0
2023-10-16 12:50:00,78.45,78.52,78.45,78.52,11711.0,75.1408,75.2079,75.1408,75.2079,11711.0
2023-10-16 12:55:00,78.51,78.53,78.38,78.51,35299.0,75.1983,75.2175,75.0738,75.1983,35299.0
2023-10-16 13:00:00,78.53,78.69,78.52,78.66,61475.0,75.2175,75.3707,75.2079,75.342,61475.0
2023-10-16 13:05:00,78.67,78.82,78.64,78.81,48523.0,75.3516,75.4952,75.3228,75.4857,48523.0
2023-10-16 13:10:00,78.82,78.85,78.7,78.7,19344.0,75.4952,75.524,75.3803,75.3803,19344.0
2023-10-16 13:15:00,78.7,78.74,78.56,78.56,15585.0,75.3803,75.4186,75.2462,75.2462,15585.0
2023-10-16 13:20:00,78.55,78.55,78.14,78.24,46598.0,75.2366,75.2366,74.8439,74.9397,46598.0
2023-10-16 13:25:00,78.22,78.32,78.07,78.31,35044.0,74.9205,75.0163,74.7769,75.0067,35044.0
2023-10-16 13:30:00,78.31,78.44,78.26,78.41,8648.0,75.0067,75.1313,74.9589,75.1025,8648.0
2023-10-16 13:35:00,78.42,78.55,78.4,78.55,8654.0,75.1121,75.2366,75.093,75.2366,8654.0
2023-10-16 13:40:00,78.58,78.65,78.54,78.63,7966.0,75.2654,75.3324,75.227,75.3133,7966.0
2023-10-16 13:45:00,78.64,78.64,78.54,78.57,11097.0,75.3228,75.3228,75.227,75.2558,11097.0
2023-10-16 13:50:00,78.56,78.58,78.53,78.54,8524.0,75.2462,75.2654,75.2175,75.227,8524.0
2023-10-16 13:55:00,78.55,78.62,78.55,78.56,7531.0,75.2366,75.3037,75.2366,75.2462,7531.0
2023-10-16 14:00:00,78.56,78.56,78.46,78.5,19576.0,75.2462,75.2462,75.1504,75.1887,19576.0
2023-10-16 14:05:00,78.51,78.59,78.46,78.56,7297.0,75.1983,75.2749,75.1504,75.2462,7297.0
2023-10-16 14:10:00,78.56,78.62,78.54,78.57,7130.0,75.2462,75.3037,75.227,75.2558,7130.0
2023-10-16 14:15:00,78.56,78.68,78.55,78.64,20573.0,75.2462,75.3611,75.2366,75.3228,20573.0
2023-10-16 14:20:00,78.66,78.7,78.59,78.68,11001.0,75.342,75.3803,75.2749,75.3611,11001.0
2023-10-16 14:25:00,78.68,78.74,78.62,78.62,8303.0,75.3611,75.4186,75.3037,75.3037,8303.0
2023-10-16 14:30:00,78.61,78.71,78.58,78.71,7598.0,75.2941,75.3899,75.2654,75.3899,7598.0
2023-10-16 14:35:00,78.69,78.7,78.49,78.58,6688.0,75.3707,75.3803,75.1792,75.2654,6688.0
2023-10-16 14:40:00,78.55,78.62,78.54,78.62,5451.0,75.2366,75.3037,75.227,75.3037,5451.0
2023-10-16 14:45:00,78.62,78.63,78.57,78.57,3000.0,75.3037,75.3133,75.2558,75.2558,3000.0
2023-10-16 14:50:00,78.58,78.68,78.57,78.68,7871.0,75.2654,75.3611,75.2558,75.3611,7871.0
2023-10-16 14:55:00,78.67,78.73,78.64,78.72,11464.0,75.3516,75.409,75.3228,75.3995,11464.0
2023-10-16 15:00:00,78.73,78.74,78.62,78.74,9757.0,75.409,75.4186,75.3037,75.4186,9757.0
2023-10-16 15:05:00,78.75,78.94,78.75,78.94,14508.0,75.4282,75.6102,75.4282,75.6102,14508.0
2023-10-16 15:10:00,78.94,79.02,78.88,78.89,22281.0,75.6102,75.6868,75.5527,75.5623,22281.0
2023-10-16 15:15:00,78.89,79.02,78.87,78.9,26173.0,75.5623,75.6868,75.5431,75.5719,26173.0
2023-10-16 15:20:00,78.9,78.96,78.86,78.94,23599.0,75.5719,75.6293,75.5335,75.6102,23599.0
2023-10-16 15:25:00,78.94,79.08,78.94,79.07,23092.0,75.6102,75.7443,75.6102,75.7347,23092.0
2023-10-16 15:30:00,79.08,79.14,79.04,79.11,33175.0,75.7443,75.8017,75.706,75.773,33175.0
2023-10-16 15:35:00,79.12,79.19,79.1,79.17,32379.0,75.7826,75.8496,75.7634,75.8305,32379.0
2023-10-16 15:40:00,79.18,79.23,79.13,79.2,39951.0,75.8401,75.8879,75.7922,75.8592,39951.0
2023-10-16 15:45:00,79.2,79.2,79.1,79.11,60777.0,75.8592,75.8592,75.7634,75.773,60777.0
2023-10-16 15:50:00,79.1,79.25,79.01,79.22,181412.0,75.7634,75.9071,75.6772,75.8784,181412.0
2023-10-16 15:55:00,79.22,79.22,78.88,78.94,252510.0,75.8784,75.8784,75.5527,75.6102,252510.0
2023-10-17 09:30:00,77.39,77.95,77.05,77.95,120664.0,74.1256,74.6619,73.7999,74.6619,120664.0
2023-10-17 09:35:00,78.02,78.26,77.89,78.16,66382.0,74.729,74.9589,74.6045,74.8631,66382.0
2023-10-17 09:40:00,78.1,78.39,77.82,78.33,76042.0,74.8056,75.0834,74.5374,75.0259,76042.0
2023-10-17 09:45:00,78.31,78.32,77.91,78.21,67765.0,75.0067,75.0163,74.6236,74.911,67765.0
2023-10-17 09:50:00,78.2,78.22,77.81,77.95,16873.0,74.9014,74.9205,74.5278,74.6619,16873.0
2023-10-17 09:55:00,77.98,78.24,77.98,78.19,54757.0,74.6907,74.9397,74.6907,74.8918,54757.0
2023-10-17 10:00:00,78.19,78.23,77.68,77.7,32176.0,74.8918,74.9301,74.4033,74.4225,32176.0
2023-10-17 10:05:00,77.72,78.29,77.72,78.25,21107.0,74.4416,74.9876,74.4416,74.9493,21107.0
2023-10-17 10:10:00,78.27,78.47,78.23,78.41,18509.0,74.9684,75.16,74.9301,75.1025,18509.0
2023-10-17 10:15:00,78.42,78.61,78.42,78.61,18715.0,75.1121,75.2941,75.1121,75.2941,18715.0
2023-10-17 10:20:00,78.61,78.89,78.59,78.77,11994.0,75.2941,75.5623,75.2749,75.4473,11994.0
2023-10-17 10:25:00,78.73,78.83,78.61,78.76,16895.0,75.409,75.5048,75.2941,75.4378,16895.0
2023-10-17 10:30:00,78.78,78.93,78.72,78.93,16314.0,75.4569,75.6006,75.3995,75.6006,16314.0
2023-10-17 10:35:00,78.93,79.25,78.93,79.12,22275.0,75.6006,75.9071,75.6006,75.7826,22275.0
2023-10-17 10:40:00,79.1,79.15,78.89,78.92,14088.0,75.7634,75.8113,75.5623,75.591,14088.0
2023-10-17 10:45:00,78.94,78.98,78.8,78.92,22786.0,75.6102,75.6485,75.4761,75.591,22786.0
2023-10-17 10:50:00,78.92,78.94,78.83,78.84,16095.0,75.591,75.6102,75.5048,75.5144,16095.0
2023-10-17 10:55:00,78.86,79.02,78.86,78.92,79745.0,75.5335,75.6868,75.5335,75.591,79745.0
2023-10-17 11:00:00,78.94,78.99,78.75,78.88,30346.0,75.6102,75.6581,75.4282,75.5527,30346.0
2023-10-17 11:05:00,78.89,78.97,78.77,78.91,34538.0,75.5623,75.6389,75.4473,75.5814,34538.0
2023-10-17 11:10:00,78.92,78.99,78.87,78.94,10206.0,75.591,75.6581,75.5431,75.6102,10206.0
2023-10-17 11:15:00,78.98,79.18,78.87,79.18,43105.0,75.6485,75.8401,75.5431,75.8401,43105.0
2023-10-17 11:20:00,79.19,79.21,79.09,79.2,30997.0,75.8496,75.8688,75.7538,75.8592,30997.0
2023-10-17 11:25:00,79.19,79.31,79.15,79.23,45597.0,75.8496,75.9646,75.8113,75.8879,45597.0
2023-10-17 11:30:00,79.23,79.56,79.23,79.56,29256.0,75.8879,76.204,75.8879,76.204,29256.0
2023-10-17 11:35:00,79.55,79.74,79.54,79.64,34198.0,76.1944,76.3764,76.1849,76.2806,34198.0
2023-10-17 11:40:00,79.64,79.79,79.6,79.77,21841.0,76.2806,76.4243,76.2423,76.4052,21841.0
2023-10-17 11:45:00,79.78,79.94,79.78,79.93,30539.0,76.4147,76.568,76.4147,76.5584,30539.0
2023-10-17 11:50:00,79.94,79.95,79.73,79.82,90445.0,76.568,76.5776,76.3669,76.4531,90445.0
2023-10-17 11:55:00,79.82,79.93,79.76,79.84,86308.0,76.4531,76.5584,76.3956,76.4722,86308.0
2023-10-17 12:00:00,79.84,79.9,79.64,79.64,18405.0,76.4722,76.5297,76.2806,76.2806,18405.0
2023-10-17 12:05:00,79.63,79.69,79.58,79.68,11117.0,76.2711,76.3285,76.2232,76.319,11117.0
2023-10-17 12:10:00,79.71,79.8,79.66,79.73,6420.0,76.3477,76.4339,76.2998,76.3669,6420.0
2023-10-17 12:15:00,79.75,79.77,79.65,79.68,6626.0,76.386,76.4052,76.2902,76.319,6626.0
2023-10-17 12:20:00,79.66,79.89,79.66,79.83,8634.0,76.2998,76.5201,76.2998,76.4626,8634.0
2023-10-17 12:25:00,79.81,79.89,79.81,79.86,8560.0,76.4435,76.5201,76.4435,76.4914,8560.0
2023-10-17 12:30:00,79.86,79.86,79.75,79.83,21061.0,76.4914,76.4914,76.386,76.4626,21061.0
2023-10-17 12:35:00,79.74,79.75,79.63,79.63,5234.0,76.3764,76.386,76.2711,76.2711,5234.0
2023-10-17 12:40:00,79.64,79.65,79.44,79.45,10110.0,76.2806,76.2902,76.0891,76.0987,10110.0
2023-10-17 12:45:00,79.43,79.43,79.17,79.26,12150.0,76.0795,76.0795,75.8305,75.9167,12150.0
2023-10-17 12:50:00,79.3,79.36,79.27,79.32,15954.0,75.955,76.0125,75.9263,75.9741,15954.0
2023-10-17 12:55:00,79.34,79.37,79.13,79.15,10778.0,75.9933,76.022,75.7922,75.8113,10778.0
2023-10-17 13:00:00,79.15,79.23,79.11,79.11,29777.0,75.8113,75.8879,75.773,75.773,29777.0
2023-10-17 13:05:00,79.12,79.15,79.06,79.11,10821.0,75.7826,75.8113,75.7251,75.773,10821.0
2023-10-17 13:10:00,79.1,79.17,79.03,79.04,15849.0,75.7634,75.8305,75.6964,75.706,15849.0
2023-10-17 13:15:00,79.05,79.15,79.02,79.15,13724.0,75.7155,75.8113,75.6868,75.8113,13724.0
2023-10-17 13:20:00,79.15,79.16,79.08,79.08,18093.0,75.8113,75.8209,75.7443,75.7443,18093.0
2023-10-17 13:25:00,79.08,79.18,79.07,79.11,6617.0,75.7443,75.8401,75.7347,75.773,6617.0
2023-10-17 13:30:00,79.1,79.1,78.9,78.96,12018.0,75.7634,75.7634,75.5719,75.6293,12018.0
2023-10-17 13:35:00,78.97,79.01,78.87,78.89,6937.0,75.6389,75.6772,75.5431,75.5623,6937.0
2023-10-17 13:40:00,78.9,79.01,78.88,79.01,20517.0,75.5719,75.6772,75.5527,75.6772,20517.0
2023-10-17 13:45:00,79.01,79.08,78.91,79.08,7565.0,75.6772,75.7443,75.5814,75.7443,7565.0
2023-10-17 13:50:00,79.1,79.1,78.73,78.74,25893.0,75.7634,75.7634,75.409,75.4186,25893.0
2023-10-17 13:55:00,78.73,78.8,78.65,78.67,12916.0,75.409,75.4761,75.3324,75.3516,12916.0
2023-10-17 14:00:00,78.68,78.68,78.6,78.64,13549.0,75.3611,75.3611,75.2845,75.3228,13549.0
2023-10-17 14:05:00,78.69,78.74,78.62,78.73,12482.0,75.3707,75.4186,75.3037,75.409,12482.0
2023-10-17 14:10:00,78.75,78.81,78.68,78.77,8586.0,75.4282,75.4857,75.3611,75.4473,8586.0
2023-10-17 14:15:00,78.83,78.93,78.71,78.71,15262.0,75.5048,75.6006,75.3899,75.3899,15262.0
2023-10-17 14:20:00,78.73,78.92,78.73,78.84,13484.0,75.409,75.591,75.409,75.5144,13484.0
2023-10-17 14:25:00,78.86,78.95,78.81,78.91,9840.0,75.5335,75.6198,75.4857,75.5814,9840.0
2023-10-17 14:30:00,78.9,78.93,78.82,78.91,14076.0,75.5719,75.6006,75.4952,75.5814,14076.0
2023-10-17 14:35:00,78.89,78.93,78.83,78.91,25656.0,75.5623,75.6006,75.5048,75.5814,25656.0
2023-10-17 14:40:00,78.89,78.97,78.87,78.9,23087.0,75.5623,75.6389,75.5431,75.5719,23087.0
2023-10-17 14:45:00,78.9,79.0,78.85,78.98,30160.0,75.5719,75.6676,75.524,75.6485,30160.0
2023-10-17 14:50:00,78.97,78.97,78.66,78.7,14739.0,75.6389,75.6389,75.342,75.3803,14739.0
2023-10-17 14:55:00,78.67,78.76,78.57,78.68,12572.0,75.3516,75.4378,75.2558,75.3611,12572.0
2023-10-17 15:00:00,78.66,78.74,78.53,78.62,27329.0,75.342,75.4186,75.2175,75.3037,27329.0
2023-10-17 15:05:00,78.64,78.77,78.54,78.63,24627.0,75.3228,75.4473,75.227,75.3133,24627.0
2023-10-17 15:10:00,78.65,78.69,78.58,78.62,25376.0,75.3324,75.3707,75.2654,75.3037,25376.0
2023-10-17 15:15:00,78.65,78.69,78.57,78.66,38708.0,75.3324,75.3707,75.2558,75.342,38708.0
2023-10-17 15:20:00,78.66,78.72,78.54,78.56,27643.0,75.342,75.3995,75.227,75.2462,27643.0
2023-10-17 15:25:00,78.57,78.66,78.55,78.61,28122.0,75.2558,75.342,75.2366,75.2941,28122.0
2023-10-17 15:30:00,78.62,78.68,78.54,78.57,80263.0,75.3037,75.3611,75.227,75.2558,80263.0
2023-10-17 15:35:00,78.58,78.82,78.58,78.77,42975.0,75.2654,75.4952,75.2654,75.4473,42975.0
2023-10-17 15:40:00,78.78,78.8,78.73,78.76,35310.0,75.4569,75.4761,75.409,75.4378,35310.0
2023-10-17 15:45:00,78.79,78.85,78.73,78.84,31925.0,75.4665,75.524,75.409,75.5144,31925.0
2023-10-17 15:50:00,78.82,78.99,78.8,78.89,136854.0,75.4952,75.6581,75.4761,75.5623,136854.0
2023-10-17 15:55:00,78.89,79.01,78.87,78.91,193534.0,75.5623,75.6772,75.5431,75.5814,193534.0
2023-10-18 09:30:00,77.41,77.71,76.97,77.55,84823.0,74.1447,74.4321,73.7233,74.2788,84823.0
2023-10-18 09:35:00,77.49,77.85,76.97,77.41,24454.0,74.2213,74.5662,73.7233,74.1447,24454.0
2023-10-18 09:40:00,77.4,77.41,76.8,76.83,50119.0,74.1351,74.1447,73.5604,73.5892,50119.0
2023-10-18 09:45:00,76.81,77.01,76.67,76.85,36018.0,73.57,73.7616,73.4359,73.6083,36018.0
2023-10-18 09:50:00,76.86,76.95,76.69,76.94,40273.0,73.6179,73.7041,73.4551,73.6945,40273.0
2023-10-18 09:55:00,76.91,77.11,76.8,76.96,30485.0,73.6658,73.8574,73.5604,73.7137,30485.0
2023-10-18 10:00:00,76.98,76.98,76.6,76.84,31121.0,73.7329,73.7329,73.3689,73.5988,31121.0
2023-10-18 10:05:00,76.81,77.33,76.81,77.27,38312.0,73.57,74.0681,73.57,74.0106,38312.0
2023-10-18 10:10:00,77.26,77.46,77.22,77.46,24766.0,74.001,74.1926,73.9627,74.1926,24766.0
2023-10-18 10:15:00,77.45,77.75,77.44,77.75,28043.0,74.183,74.4704,74.1734,74.4704,28043.0
2023-10-18 10:20:00,77.81,78.12,77.81,78.05,13930.0,74.5278,74.8248,74.5278,74.7577,13930.0
2023-10-18 10:25:00,78.03,78.05,77.66,77.66,16012.0,74.7386,74.7577,74.3842,74.3842,16012.0
2023-10-18 10:30:00,77.62,77.69,77.51,77.55,31484.0,74.3459,74.4129,74.2405,74.2788,31484.0
2023-10-18 10:35:00,77.57,77.57,77.41,77.5,33844.0,74.298,74.298,74.1447,74.2309,33844.0
2023-10-18 10:40:00,77.48,77.69,77.41,77.64,10830.0,74.2118,74.4129,74.1447,74.365,10830.0
2023-10-18 10:45:00,77.61,77.71,77.61,77.67,5547.0,74.3363,74.4321,74.3363,74.3937,5547.0
2023-10-18 10:50:00,77.66,77.66,77.5,77.55,11442.0,74.3842,74.3842,74.2309,74.2788,11442.0
2023-10-18 10:55:00,77.55,77.66,77.53,77.56,12459.0,74.2788,74.3842,74.2597,74.2884,12459.0
2023-10-18 11:00:00,77.55,77.84,77.53,77.78,11527.0,74.2788,74.5566,74.2597,74.4991,11527.0
2023-10-18 11:05:00,77.76,77.76,77.61,77.66,19655.0,74.4799,74.4799,74.3363,74.3842,19655.0
2023-10-18 11:10:00,77.67,77.86,77.64,77.83,14682.0,74.3937,74.5757,74.365,74.547,14682.0
2023-10-18 11:15:00,77.84,78.06,77.8,77.98,14518.0,74.5566,74.7673,74.5183,74.6907,14518.0
2023-10-18 11:20:00,77.97,77.99,77.85,77.9,10885.0,74.6811,74.7002,74.5662,74.614,10885.0
2023-10-18 11:25:00,77.9,78.08,77.9,77.95,19866.0,74.614,74.7865,74.614,74.6619,19866.0
2023-10-18 11:30:00,77.95,78.17,77.93,78.05,16371.0,74.6619,74.8727,74.6428,74.7577,16371.0
2023-10-18 11:35:00,78.03,78.16,77.99,78.08,17759.0,74.7386,74.8631,74.7002,74.7865,17759.0
2023-10-18 11:40:00,78.09,78.21,77.97,78.0,13588.0,74.796,74.911,74.6811,74.7098,13588.0
2023-10-18 11:45:00,78.01,78.04,77.9,77.92,10016.0,74.7194,74.7481,74.614,74.6332,10016.0
2023-10-18 11:50:00,77.93,78.0,77.9,77.9,9486.0,74.6428,74.7098,74.614,74.614,9486.0
2023-10-18 11:55:00,77.93,78.05,77.81,77.86,25560.0,74.6428,74.7577,74.5278,74.5757,25560.0
2023-10-18 12:00:00,77.86,78.27,77.78,78.24,18671.0,74.5757,74.9684,74.4991,74.9397,18671.0
2023-10-18 12:05:00,78.25,78.26,78.04,78.18,18994.0,74.9493,74.9589,74.7481,74.8822,18994.0
2023-10-18 12:10:00,78.19,78.23,78.04,78.06,16179.0,74.8918,74.9301,74.7481,74.7673,16179.0
2023-10-18 12:15:00,78.05,78.1,77.97,78.0,10374.0,74.7577,74.8056,74.6811,74.7098,10374.0
2023-10-18 12:20:00,78.0,78.02,77.9,77.96,22366.0,74.7098,74.729,74.614,74.6715,22366.0
2023-10-18 12:25:00,77.95,78.02,77.91,77.99,9332.0,74.6619,74.729,74.6236,74.7002,9332.0
2023-10-18 12:30:00,77.97,78.03,77.93,77.93,11418.0,74.6811,74.7386,74.6428,74.6428,11418.0
2023-10-18 12:35:00,77.94,78.02,77.84,77.86,11463.0,74.6524,74.729,74.5566,74.5757,11463.0
2023-10-18 12:40:00,77.86,77.99,77.82,77.97,9102.0,74.5757,74.7002,74.5374,74.6811,9102.0
2023-10-18 12:45:00,77.98,78.0,77.85,77.87,12744.0,74.6907,74.7098,74.5662,74.5853,12744.0
2023-10-18 12:50:00,77.87,77.87,77.72,77.73,14068.0,74.5853,74.5853,74.4416,74.4512,14068.0
2023-10-18 12:55:00,77.73,77.8,77.69,77.79,14103.0,74.4512,74.5183,74.4129,74.5087,14103.0
2023-10-18 13:00:00,77.78,78.24,77.7,78.24,21959.0,74.4991,74.9397,74.4225,74.9397,21959.0
2023-10-18 13:05:00,78.24,78.28,78.13,78.26,16067.0,74.9397,74.978,74.8343,74.9589,16067.0
2023-10-18 13:10:00,78.24,78.42,78.15,78.36,16768.0,74.9397,75.1121,74.8535,75.0546,16768.0
2023-10-18 13:15:00,78.38,78.46,78.31,78.37,17429.0,75.0738,75.1504,75.0067,75.0642,17429.0
2023-10-18 13:20:00,78.35,78.44,78.31,78.38,10276.0,75.0451,75.1313,75.0067,75.0738,10276.0
2023-10-18 13:25:00,78.39,78.44,78.35,78.39,14111.0,75.0834,75.1313,75.0451,75.0834,14111.0
2023-10-18 13:30:00,78.4,78.4,78.18,78.19,20671.0,75.093,75.093,74.8822,74.8918,20671.0
2023-10-18 13:35:00,78.16,78.16,77.83,77.89,15246.0,74.8631,74.8631,74.547,74.6045,15246.0
2023-10-18 13:40:00,77.91,78.02,77.89,78.0,19401.0,74.6236,74.729,74.6045,74.7098,19401.0
2023-10-18 13:45:00,77.99,78.07,77.89,78.06,14752.0,74.7002,74.7769,74.6045,74.7673,14752.0
2023-10-18 13:50:00,78.08,78.18,78.08,78.15,11024.0,74.7865,74.8822,74.7865,74.8535,11024.0
2023-10-18 13:55:00,78.15,78.39,78.14,78.35,12165.0,74.8535,75.0834,74.8439,75.0451,12165.0
2023-10-18 14:00:00,78.37,78.38,78.26,78.36,18900.0,75.0642,75.0738,74.9589,75.0546,18900.0
2023-10-18 14:05:00,78.39,78.66,78.32,78.54,16931.0,75.0834,75.342,75.0163,75.227,16931.0
2023-10-18 14:10:00,78.52,78.53,78.4,78.45,17872.0,75.2079,75.2175,75.093,75.1408,17872.0
2023-10-18 14:15:00,78.46,78.47,78.29,78.34,24655.0,75.1504,75.16,74.9876,75.0355,24655.0
2023-10-18 14:20:00,78.35,78.43,78.33,78.43,12168.0,75.0451,75.1217,75.0259,75.1217,12168.0
2023-10-18 14:25:00,78.41,78.47,78.36,78.47,13835.0,75.1025,75.16,75.0546,75.16,13835.0
2023-10-18 14:30:00,78.46,78.64,78.43,78.43,15857.0,75.1504,75.3228,75.1217,75.1217,15857.0
2023-10-18 14:35:00,78.43,78.46,78.26,78.26,13348.0,75.1217,75.1504,74.9589,74.9589,13348.0
2023-10-18 14:40:00,78.27,78.3,78.17,78.2,9320.0,74.9684,74.9972,74.8727,74.9014,9320.0
2023-10-18 14:45:00,78.23,78.26,78.15,78.16,12105.0,74.9301,74.9589,74.8535,74.8631,12105.0
2023-10-18 14:50:00,78.15,78.18,78.04,78.16,13724.0,74.8535,74.8822,74.7481,74.8631,13724.0
2023-10-18 14:55:00,78.16,78.27,78.1,78.19,25280.0,74.8631,74.9684,74.8056,74.8918,25280.0
2023-10-18 15:00:00,78.18,78.21,78.01,78.04,26987.0,74.8822,74.911,74.7194,74.7481,26987.0
2023-10-18 15:05:00,78.01,78.02,77.74,77.75,27199.0,74.7194,74.729,74.4608,74.4704,27199.0
2023-10-18 15:10:00,77.77,77.82,77.73,77.74,28835.0,74.4895,74.5374,74.4512,74.4608,28835.0
2023-10-18 15:15:00,77.75,77.81,77.65,77.77,41809.0,74.4704,74.5278,74.3746,74.4895,41809.0
2023-10-18 15:20:00,77.77,78.01,77.77,78.01,37035.0,74.4895,74.7194,74.4895,74.7194,37035.0
2023-10-18 15:25:00,78.01,78.04,77.91,77.97,34637.0,74.7194,74.7481,74.6236,74.6811,34637.0
2023-10-18 15:30:00,77.98,78.01,77.89,77.98,31522.0,74.6907,74.7194,74.6045,74.6907,31522.0
2023-10-18 15:35:00,77.99,78.06,77.92,77.95,37412.0,74.7002,74.7673,74.6332,74.6619,37412.0
2023-10-18 15:40:00,77.94,77.99,77.85,77.88,58877.0,74.6524,74.7002,74.5662,74.5949,58877.0
2023-10-18 15:45:00,77.87,77.87,77.71,77.79,68747.0,74.5853,74.5853,74.4321,74.5087,68747.0
2023-10-18 15:50:00,77.81,77.91,77.73,77.91,167411.0,74.5278,74.6236,74.4512,74.6236,167411.0
2023-10-18 15:55:00,77.91,78.1,77.91,77.99,355294.0,74.6236,74.8056,74.6236,74.7002,355294.0
2023-10-19 09:30:00,78.13,78.68,77.44,77.44,98864.0,74.8343,75.3611,74.1734,74.1734,98864.0
2023-10-19 09:35:00,77.47,77.53,77.29,77.39,9681.0,74.2022,74.2597,74.0298,74.1256,9681.0
2023-10-19 09:40:00,77.41,77.48,77.29,77.45,21166.0,74.1447,74.2118,74.0298,74.183,21166.0
2023-10-19 09:45:00,77.48,77.52,77.18,77.31,19261.0,74.2118,74.2501,73.9244,74.0489,19261.0
2023-10-19 09:50:00,77.31,77.77,77.31,77.66,43036.0,74.0489,74.4895,74.0489,74.3842,43036.0
2023-10-19 09:55:00,77.68,77.69,77.57,77.64,17338.0,74.4033,74.4129,74.298,74.365,17338.0
2023-10-19 10:00:00,77.63,77.84,77.52,77.67,18285.0,74.3554,74.5566,74.2501,74.3937,18285.0
2023-10-19 10:05:00,77.67,78.01,77.67,77.94,10831.0,74.3937,74.7194,74.3937,74.6524,10831.0
2023-10-19 10:10:00,77.93,78.57,77.93,78.37,38091.0,74.6428,75.2558,74.6428,75.0642,38091.0
2023-10-19 10:15:00,78.38,78.38,78.01,78.03,19271.0,75.0738,75.0738,74.7194,74.7386,19271.0
2023-10-19 10:20:00,78.04,78.09,77.9,78.02,29199.0,74.7481,74.796,74.614,74.729,29199.0
2023-10-19 10:25:00,78.03,78.03,77.51,77.56,11782.0,74.7386,74.7386,74.2405,74.2884,11782.0
2023-10-19 10:30:00,77.52,77.74,77.48,77.74,17151.0,74.2501,74.4608,74.2118,74.4608,17151.0
2023-10-19 10:35:00,77.7,78.01,77.7,77.96,30865.0,74.4225,74.7194,74.4225,74.6715,30865.0
2023-10-19 10:40:00,77.95,78.06,77.82,77.92,22007.0,74.6619,74.7673,74.5374,74.6332,22007.0
2023-10-19 10:45:00,77.91,78.07,77.87,78.07,13966.0,74.6236,74.7769,74.5853,74.7769,13966.0
2023-10-19 10:50:00,78.05,78.21,77.98,78.09,14264.0,74.7577,74.911,74.6907,74.796,14264.0
2023-10-19 10:55:00,78.12,78.23,77.98,78.06,23888.0,74.8248,74.9301,74.6907,74.7673,23888.0
2023-10-19 11:00:00,78.05,78.24,78.03,78.24,23177.0,74.7577,74.9397,74.7386,74.9397,23177.0
2023-10-19 11:05:00,78.26,78.34,78.15,78.16,16831.0,74.9589,75.0355,74.8535,74.8631,16831.0
2023-10-19 11:10:00,78.15,78.23,78.08,78.09,17836.0,74.8535,74.9301,74.7865,74.796,17836.0
2023-10-19 11:15:00,78.05,78.1,77.82,77.9,14154.0,74.7577,74.8056,74.5374,74.614,14154.0
2023-10-19 11:20:00,77.88,77.95,77.74,77.95,19610.0,74.5949,74.6619,74.4608,74.6619,19610.0
2023-10-19 11:25:00,78.01,78.1,77.86,78.08,26018.0,74.7194,74.8056,74.5757,74.7865,26018.0
2023-10-19 11:30:00,78.06,78.14,77.98,78.11,11077.0,74.7673,74.8439,74.6907,74.8152,11077.0
2023-10-19 11:35:00,78.09,78.17,78.02,78.05,6525.0,74.796,74.8727,74.729,74.7577,6525.0
2023-10-19 11:40:00,78.08,78.1,77.97,78.1,7666.0,74.7865,74.8056,74.6811,74.8056,7666.0
2023-10-19 11:45:00,78.12,78.26,78.09,78.21,5553.0,74.8248,74.9589,74.796,74.911,5553.0
2023-10-19 11:50:00,78.19,78.2,78.06,78.07,16230.0,74.8918,74.9014,74.7673,74.7769,16230.0
2023-10-19 11:55:00,78.07,78.08,77.88,77.88,7589.0,74.7769,74.7865,74.5949,74.5949,7589.0
2023-10-19 12:00:00,77.84,78.68,77.67,78.41,26618.0,74.5566,75.3611,74.3937,75.1025,26618.0
2023-10-19 12:05:00,78.42,78.42,77.99,77.99,9635.0,75.1121,75.1121,74.7002,74.7002,9635.0
2023-10-19 12:10:00,78.0,78.02,77.85,77.85,13061.0,74.7098,74.729,74.5662,74.5662,13061.0
2023-10-19 12:15:00,77.82,78.21,77.78,78.21,13422.0,74.5374,74.911,74.4991,74.911,13422.0
2023-10-19 12:20:00,78.22,78.56,78.2,78.44,7562.0,74.9205,75.2462,74.9014,75.1313,7562.0
2023-10-19 12:25:00,78.42,78.42,77.86,77.9,12454.0,75.1121,75.1121,74.5757,74.614,12454.0
2023-10-19 12:30:00,77.92,77.96,77.36,77.36,16753.0,74.6332,74.6715,74.0968,74.0968,16753.0
2023-10-19 12:35:00,77.28,77.36,77.17,77.36,24441.0,74.0202,74.0968,73.9148,74.0968,24441.0
2023-10-19 12:40:00,77.4,77.67,77.3,77.55,13695.0,74.1351,74.3937,74.0394,74.2788,13695.0
2023-10-19 12:45:00,77.57,78.08,77.57,78.08,13451.0,74.298,74.7865,74.298,74.7865,13451.0
2023-10-19 12:50:00,78.08,78.13,77.82,78.12,14733.0,74.7865,74.8343,74.5374,74.8248,14733.0
2023-10-19 12:55:00,78.16,78.26,78.03,78.15,12550.0,74.8631,74.9589,74.7386,74.8535,12550.0
2023-10-19 13:00:00,78.17,78.45,78.17,78.21,13847.0,74.8727,75.1408,74.8727,74.911,13847.0
2023-10-19 13:05:00,78.22,78.48,78.22,78.3,10433.0,74.9205,75.1696,74.9205,74.9972,10433.0
2023-10-19 13:10:00,78.36,78.43,78.31,78.31,8816.0,75.0546,75.1217,75.0067,75.0067,8816.0
2023-10-19 13:15:00,78.3,78.42,78.17,78.29,7341.0,74.9972,75.1121,74.8727,74.9876,7341.0
2023-10-19 13:20:00,78.31,78.31,78.11,78.15,8245.0,75.0067,75.0067,74.8152,74.8535,8245.0
2023-10-19 13:25:00,78.17,78.24,78.05,78.2,14667.0,74.8727,74.9397,74.7577,74.9014,14667.0
2023-10-19 13:30:00,78.21,78.3,77.95,77.95,8446.0,74.911,74.9972,74.6619,74.6619,8446.0
2023-10-19 13:35:00,78.01,78.01,77.6,77.65,12862.0,74.7194,74.7194,74.3267,74.3746,12862.0
2023-10-19 13:40:00,77.64,77.64,77.52,77.6,13009.0,74.365,74.365,74.2501,74.3267,13009.0
2023-10-19 13:45:00,77.57,77.68,77.54,77.66,9038.0,74.298,74.4033,74.2692,74.3842,9038.0
2023-10-19 13:50:00,77.66,77.79,77.66,77.73,10480.0,74.3842,74.5087,74.3842,74.4512,10480.0
2023-10-19 13:55:00,77.76,77.98,77.76,77.82,15603.0,74.4799,74.6907,74.4799,74.5374,15603.0
2023-10-19 14:00:00,77.79,77.93,77.69,77.76,6338.0,74.5087,74.6428,74.4129,74.4799,6338.0
2023-10-19 14:05:00,77.75,77.84,77.67,77.74,4240.0,74.4704,74.5566,74.3937,74.4608,4240.0
2023-10-19 14:10:00,77.79,77.9,77.75,77.78,5884.0,74.5087,74.614,74.4704,74.4991,5884.0
2023-10-19 14:15:00,77.7,77.86,77.69,77.77,10864.0,74.4225,74.5757,74.4129,74.4895,10864.0
2023-10-19 14:20:00,77.79,77.85,77.62,77.66,5970.0,74.5087,74.5662,74.3459,74.3842,5970.0
2023-10-19 14:25:00,77.66,77.76,77.6,77.62,12361.0,74.3842,74.4799,74.3267,74.3459,12361.0
2023-10-19 14:30:00,77.59,77.59,77.2,77.26,21437.0,74.3171,74.3171,73.9436,74.001,21437.0
2023-10-19 14:35:00,77.21,77.21,77.1,77.2,18722.0,73.9531,73.9531,73.8478,73.9436,18722.0
2023-10-19 14:40:00,77.2,77.2,77.0,77.02,17102.0,73.9436,73.9436,73.752,73.7712,17102.0
2023-10-19 14:45:00,77.05,77.1,76.95,77.1,32340.0,73.7999,73.8478,73.7041,73.8478,32340.0
2023-10-19 14:50:00,77.08,77.11,76.97,77.01,21895.0,73.8286,73.8574,73.7233,73.7616,21895.0
2023-10-19 14:55:00,76.98,77.17,76.89,77.02,14727.0,73.7329,73.9148,73.6466,73.7712,14727.0
2023-10-19 15:00:00,77.0,77.34,77.0,77.24,32783.0,73.752,74.0777,73.752,73.9819,32783.0
2023-10-19 15:05:00,77.21,77.29,77.05,77.07,37991.0,73.9531,74.0298,73.7999,73.8191,37991.0
2023-10-19 15:10:00,77.07,77.09,76.91,76.92,22372.0,73.8191,73.8382,73.6658,73.6754,22372.0
2023-10-19 15:15:00,76.9,76.98,76.77,76.98,23331.0,73.6562,73.7329,73.5317,73.7329,23331.0
2023-10-19 15:20:00,76.97,77.02,76.76,76.88,35958.0,73.7233,73.7712,73.5221,73.6371,35958.0
2023-10-19 15:25:00,76.86,76.92,76.76,76.88,29589.0,73.6179,73.6754,73.5221,73.6371,29589.0
2023-10-19 15:30:00,76.87,76.96,76.74,76.94,28112.0,73.6275,73.7137,73.503,73.6945,28112.0
2023-10-19 15:35:00,76.92,76.96,76.74,76.74,30314.0,73.6754,73.7137,73.503,73.503,30314.0
2023-10-19 15:40:00,76.74,76.8,76.52,76.55,50735.0,73.503,73.5604,73.2923,73.321,50735.0
2023-10-19 15:45:00,76.53,76.88,76.48,76.84,50870.0,73.3018,73.6371,73.2539,73.5988,50870.0
2023-10-19 15:50:00,76.85,76.97,76.72,76.76,106560.0,73.6083,73.7233,73.4838,73.5221,106560.0
2023-10-19 15:55:00,76.75,76.95,76.72,76.76,173967.0,73.5126,73.7041,73.4838,73.5221,173967.0
2023-10-20 09:30:00,76.97,77.08,76.51,77.02,191270.0,73.7233,73.8286,73.2827,73.7712,191270.0
2023-10-20 09:35:00,76.89,76.97,76.7,76.97,20495.0,73.6466,73.7233,73.4647,73.7233,20495.0
2023-10-20 09:40:00,76.92,77.1,76.67,76.67,10539.0,73.6754,73.8478,73.4359,73.4359,10539.0
2023-10-20 09:45:00,76.63,76.97,76.56,76.84,12745.0,73.3976,73.7233,73.3306,73.5988,12745.0
2023-10-20 09:50:00,76.8,76.8,76.47,76.7,21632.0,73.5604,73.5604,73.2444,73.4647,21632.0
2023-10-20 09:55:00,76.72,77.01,76.53,76.6,9556.0,73.4838,73.7616,73.3018,73.3689,9556.0
2023-10-20 10:00:00,76.51,76.76,76.46,76.58,9456.0,73.2827,73.5221,73.2348,73.3497,9456.0
2023-10-20 10:05:00,76.6,76.69,76.44,76.5,13119.0,73.3689,73.4551,73.2156,73.2731,13119.0
2023-10-20 10:10:00,76.52,76.54,76.27,76.27,9711.0,73.2923,73.3114,73.0528,73.0528,9711.0
2023-10-20 10:15:00,76.25,76.45,76.22,76.28,12477.0,73.0336,73.2252,73.0049,73.0624,12477.0
2023-10-20 10:20:00,76.26,76.33,76.14,76.24,13788.0,73.0432,73.1103,72.9283,73.0241,13788.0
2023-10-20 10:25:00,76.24,76.24,76.09,76.12,7940.0,73.0241,73.0241,72.8804,72.9091,7940.0
2023-10-20 10:30:00,76.1,76.26,75.87,76.22,18154.0,72.89,73.0432,72.6697,73.0049,18154.0
2023-10-20 10:35:00,76.22,76.27,76.04,76.1,13521.0,73.0049,73.0528,72.8325,72.89,13521.0
2023-10-20 10:40:00,76.07,76.16,76.03,76.03,11351.0,72.8612,72.9474,72.8229,72.8229,11351.0
2023-10-20 10:45:00,76.02,76.13,75.96,75.98,12702.0,72.8133,72.9187,72.7559,72.775,12702.0
2023-10-20 10:50:00,75.94,75.94,75.69,75.81,15487.0,72.7367,72.7367,72.4973,72.6122,15487.0
2023-10-20 10:55:00,75.77,75.82,75.68,75.69,19594.0,72.5739,72.6218,72.4877,72.4973,19594.0
2023-10-20 11:00:00,75.67,75.77,75.54,75.68,24554.0,72.4781,72.5739,72.3536,72.4877,24554.0
2023-10-20 11:05:00,75.66,75.79,75.63,75.75,14200.0,72.4685,72.593,72.4398,72.5547,14200.0
2023-10-20 11:10:00,75.74,75.74,75.52,75.67,8605.0,72.5452,72.5452,72.3344,72.4781,8605.0
2023-10-20 11:15:00,75.66,75.69,75.41,75.47,15116.0,72.4685,72.4973,72.2291,72.2865,15116.0
2023-10-20 11:20:00,75.48,75.67,75.47,75.66,15064.0,72.2961,72.4781,72.2865,72.4685,15064.0
2023-10-20 11:25:00,75.65,75.8,75.64,75.77,11734.0,72.459,72.6026,72.4494,72.5739,11734.0
2023-10-20 11:30:00,75.76,75.88,75.72,75.82,14834.0,72.5643,72.6793,72.526,72.6218,14834.0
2023-10-20 11:35:00,75.82,76.08,75.82,75.98,14901.0,72.6218,72.8708,72.6218,72.775,14901.0
2023-10-20 11:40:00,75.98,76.02,75.88,75.94,6290.0,72.775,72.8133,72.6793,72.7367,6290.0
2023-10-20 11:45:00,75.96,76.04,75.91,76.04,8638.0,72.7559,72.8325,72.708,72.8325,8638.0
2023-10-20 11:50:00,76.08,76.08,75.9,75.94,10233.0,72.8708,72.8708,72.6984,72.7367,10233.0
2023-10-20 11:55:00,75.94,76.1,75.93,76.0,8662.0,72.7367,72.89,72.7271,72.7942,8662.0
2023-10-20 12:00:00,75.99,75.99,75.85,75.89,5529.0,72.7846,72.7846,72.6505,72.6888,5529.0
2023-10-20 12:05:00,75.89,75.91,75.78,75.8,6382.0,72.6888,72.708,72.5835,72.6026,6382.0
2023-10-20 12:10:00,75.77,75.86,75.77,75.84,8317.0,72.5739,72.6601,72.5739,72.6409,8317.0
2023-10-20 12:15:00,75.83,75.97,75.81,75.97,14837.0,72.6314,72.7655,72.6122,72.7655,14837.0
2023-10-20 12:20:00,75.97,76.14,75.91,76.11,18417.0,72.7655,72.9283,72.708,72.8995,18417.0
2023-10-20 12:25:00,76.09,76.09,75.94,75.95,11216.0,72.8804,72.8804,72.7367,72.7463,11216.0
2023-10-20 12:30:00,75.93,76.05,75.92,76.03,6368.0,72.7271,72.8421,72.7176,72.8229,6368.0
2023-10-20 12:35:00,76.04,76.16,76.02,76.08,7531.0,72.8325,72.9474,72.8133,72.8708,7531.0
2023-10-20 12:40:00,76.11,76.11,75.99,76.02,6630.0,72.8995,72.8995,72.7846,72.8133,6630.0
2023-10-20 12:45:00,76.02,76.34,76.02,76.33,13257.0,72.8133,73.1198,72.8133,73.1103,13257.0
2023-10-20 12:50:00,76.33,76.35,76.22,76.23,25859.0,73.1103,73.1294,73.0049,73.0145,25859.0
2023-10-20 12:55:00,76.24,76.43,76.23,76.36,47071.0,73.0241,73.2061,73.0145,73.139,47071.0
2023-10-20 13:00:00,76.37,76.37,76.23,76.25,15843.0,73.1486,73.1486,73.0145,73.0336,15843.0
2023-10-20 13:05:00,76.28,76.28,76.15,76.16,7230.0,73.0624,73.0624,72.9379,72.9474,7230.0
2023-10-20 13:10:00,76.18,76.26,76.16,76.18,7513.0,72.9666,73.0432,72.9474,72.9666,7513.0
2023-10-20 13:15:00,76.16,76.61,76.15,76.57,29408.0,72.9474,73.3785,72.9379,73.3401,29408.0
2023-10-20 13:20:00,76.53,76.63,76.45,76.51,16459.0,73.3018,73.3976,73.2252,73.2827,16459.0
2023-10-20 13:25:00,76.52,76.52,76.29,76.34,5645.0,73.2923,73.2923,73.072,73.1198,5645.0
2023-10-20 13:30:00,76.36,76.42,76.26,76.38,10698.0,73.139,73.1965,73.0432,73.1582,10698.0
2023-10-20 13:35:00,76.39,76.42,76.28,76.3,28190.0,73.1677,73.1965,73.0624,73.0815,28190.0
2023-10-20 13:40:00,76.33,76.56,76.33,76.43,29822.0,73.1103,73.3306,73.1103,73.2061,29822.0
2023-10-20 13:45:00,76.44,76.45,76.17,76.2,6286.0,73.2156,73.2252,72.957,72.9858,6286.0
2023-10-20 13:50:00,76.2,76.27,76.16,76.25,7493.0,72.9858,73.0528,72.9474,73.0336,7493.0
2023-10-20 13:55:00,76.25,76.39,76.18,76.39,17649.0,73.0336,73.1677,72.9666,73.1677,17649.0
2023-10-20 14:00:00,76.4,76.4,76.23,76.25,10808.0,73.1773,73.1773,73.0145,73.0336,10808.0
2023-10-20 14:05:00,76.24,76.27,76.09,76.12,16041.0,73.0241,73.0528,72.8804,72.9091,16041.0
2023-10-20 14:10:00,76.11,76.12,75.83,75.83,17603.0,72.8995,72.9091,72.6314,72.6314,17603.0
2023-10-20 14:15:00,75.82,75.87,75.71,75.76,20575.0,72.6218,72.6697,72.5164,72.5643,20575.0
2023-10-20 14:20:00,75.77,75.87,75.74,75.87,14302.0,72.5739,72.6697,72.5452,72.6697,14302.0
2023-10-20 14:25:00,75.87,75.88,75.81,75.87,7730.0,72.6697,72.6793,72.6122,72.6697,7730.0
2023-10-20 14:30:00,75.83,75.94,75.79,75.93,9024.0,72.6314,72.7367,72.593,72.7271,9024.0
2023-10-20 14:35:00,75.91,76.01,75.76,75.78,13067.0,72.708,72.8038,72.5643,72.5835,13067.0
2023-10-20 14:40:00,75.78,75.8,75.71,75.8,10132.0,72.5835,72.6026,72.5164,72.6026,10132.0
2023-10-20 14:45:00,75.79,75.85,75.73,75.77,11982.0,72.593,72.6505,72.5356,72.5739,11982.0
2023-10-20 14:50:00,75.78,75.84,75.72,75.82,13014.0,72.5835,72.6409,72.526,72.6218,13014.0
2023-10-20 14:55:00,75.81,75.94,75.74,75.74,9330.0,72.6122,72.7367,72.5452,72.5452,9330.0
2023-10-20 15:00:00,75.76,75.85,75.72,75.74,10401.0,72.5643,72.6505,72.526,72.5452,10401.0
2023-10-20 15:05:00,75.75,75.8,75.6,75.6,14061.0,72.5547,72.6026,72.4111,72.4111,14061.0
2023-10-20 15:10:00,75.63,75.69,75.55,75.64,17196.0,72.4398,72.4973,72.3632,72.4494,17196.0
2023-10-20 15:15:00,75.62,75.8,75.59,75.79,17208.0,72.4302,72.6026,72.4015,72.593,17208.0
2023-10-20 15:20:00,75.76,75.77,75.6,75.65,20080.0,72.5643,72.5739,72.4111,72.459,20080.0
2023-10-20 15:25:00,75.63,75.69,75.56,75.64,14323.0,72.4398,72.4973,72.3727,72.4494,14323.0
2023-10-20 15:30:00,75.65,75.72,75.64,75.68,18716.0,72.459,72.526,72.4494,72.4877,18716.0
2023-10-20 15:35:00,75.69,75.72,75.6,75.61,27005.0,72.4973,72.526,72.4111,72.4206,27005.0
2023-10-20 15:40:00,75.58,75.59,75.41,75.45,40127.0,72.3919,72.4015,72.2291,72.2674,40127.0
2023-10-20 15:45:00,75.44,75.45,75.32,75.38,71725.0,72.2578,72.2674,72.1429,72.2003,71725.0
2023-10-20 15:50:00,75.38,75.38,75.18,75.22,97281.0,72.2003,72.2003,72.0088,72.0471,97281.0
2023-10-20 15:55:00,75.22,75.41,75.22,75.36,189577.0,72.0471,72.2291,72.0471,72.1812,189577.0
2023-10-23 09:30:00,74.92,74.98,74.31,74.33,65635.0,71.7597,71.8172,71.1755,71.1946,65635.0
2023-10-23 09:35:00,74.27,74.42,74.13,74.29,30560.0,71.1372,71.2808,71.0031,71.1563,30560.0
2023-10-23 09:40:00,74.21,74.21,73.8,73.88,69784.0,71.0797,71.0797,70.687,70.7636,69784.0
2023-10-23 09:45:00,73.89,74.42,73.82,74.35,82628.0,70.7732,71.2808,70.7061,71.2138,82628.0
2023-10-23 09:50:00,74.38,74.51,74.19,74.3,67096.0,71.2425,71.367,71.0605,71.1659,67096.0
2023-10-23 09:55:00,74.33,74.63,74.29,74.51,34650.0,71.1946,71.482,71.1563,71.367,34650.0
2023-10-23 10:00:00,74.48,74.61,74.3,74.39,31894.0,71.3383,71.4628,71.1659,71.2521,31894.0
2023-10-23 10:05:00,74.39,74.62,74.37,74.37,35914.0,71.2521,71.4724,71.2329,71.2329,35914.0
2023-10-23 10:10:00,74.38,74.66,74.38,74.6,76850.0,71.2425,71.5107,71.2425,71.4532,76850.0
2023-10-23 10:15:00,74.58,74.84,74.44,74.79,64669.0,71.4341,71.6831,71.3,71.6352,64669.0
2023-10-23 10:20:00,74.81,74.86,74.55,74.74,55238.0,71.6544,71.7023,71.4054,71.5873,55238.0
2023-10-23 10:25:00,74.76,74.86,74.65,74.76,26723.0,71.6065,71.7023,71.5011,71.6065,26723.0
2023-10-23 10:30:00,74.8,74.81,74.44,74.54,36082.0,71.6448,71.6544,71.3,71.3958,36082.0
2023-10-23 10:35:00,74.53,74.73,74.36,74.65,20089.0,71.3862,71.5778,71.2234,71.5011,20089.0
2023-10-23 10:40:00,74.66,74.87,74.62,74.82,13746.0,71.5107,71.7119,71.4724,71.664,13746.0
2023-10-23 10:45:00,74.78,74.89,74.71,74.74,22009.0,71.6257,71.731,71.5586,71.5873,22009.0
2023-10-23 10:50:00,74.75,74.88,74.7,74.7,14549.0,71.5969,71.7214,71.549,71.549,14549.0
2023-10-23 10:55:00,74.7,74.78,74.55,74.75,13024.0,71.549,71.6257,71.4054,71.5969,13024.0
2023-10-23 11:00:00,74.74,74.74,74.59,74.64,11925.0,71.5873,71.5873,71.4437,71.4916,11925.0
2023-10-23 11:05:00,74.66,74.7,74.5,74.6,20333.0,71.5107,71.549,71.3575,71.4532,20333.0
2023-10-23 11:10:00,74.64,74.78,74.58,74.76,19954.0,71.4916,71.6257,71.4341,71.6065,19954.0
2023-10-23 11:15:00,74.76,74.87,74.68,74.78,22035.0,71.6065,71.7119,71.5299,71.6257,22035.0
2023-10-23 11:20:00,74.79,74.95,74.77,74.89,33264.0,71.6352,71.7885,71.6161,71.731,33264.0
2023-10-23 11:25:00,74.89,74.98,74.83,74.88,29479.0,71.731,71.8172,71.6735,71.7214,29479.0
2023-10-23 11:30:00,74.87,74.96,74.81,74.92,10651.0,71.7119,71.7981,71.6544,71.7597,10651.0
2023-10-23 11:35:00,74.9,75.0,74.85,74.99,12595.0,71.7406,71.8364,71.6927,71.8268,12595.0
2023-10-23 11:40:00,74.98,75.03,74.94,74.94,16939.0,71.8172,71.8651,71.7789,71.7789,16939.0
2023-10-23 11:45:00,74.9,74.98,74.87,74.92,12315.0,71.7406,71.8172,71.7119,71.7597,12315.0
2023-10-23 11:50:00,74.93,75.01,74.89,74.94,9657.0,71.7693,71.8459,71.731,71.7789,9657.0
2023-10-23 11:55:00,74.95,75.04,74.92,75.03,10964.0,71.7885,71.8747,71.7597,71.8651,10964.0
2023-10-23 12:00:00,75.03,75.03,74.89,74.95,14559.0,71.8651,71.8651,71.731,71.7885,14559.0
2023-10-23 12:05:00,74.95,75.1,74.95,75.03,18799.0,71.7885,71.9322,71.7885,71.8651,18799.0
2023-10-23 12:10:00,75.01,75.13,75.0,75.13,28590.0,71.8459,71.9609,71.8364,71.9609,28590.0
2023-10-23 12:15:00,75.11,75.39,75.09,75.25,50441.0,71.9417,72.2099,71.9226,72.0758,50441.0
2023-10-23 12:20:00,75.25,75.33,75.14,75.33,7724.0,72.0758,72.1525,71.9705,72.1525,7724.0
2023-10-23 12:25:00,75.34,75.47,75.31,75.46,15553.0,72.162,72.2865,72.1333,72.277,15553.0
2023-10-23 12:30:00,75.45,75.54,75.3,75.33,17457.0,72.2674,72.3536,72.1237,72.1525,17457.0
2023-10-23 12:35:00,75.33,75.5,75.27,75.42,12572.0,72.1525,72.3153,72.095,72.2387,12572.0
2023-10-23 12:40:00,75.41,75.41,75.27,75.31,11413.0,72.2291,72.2291,72.095,72.1333,11413.0
2023-10-23 12:45:00,75.32,75.33,75.22,75.22,11715.0,72.1429,72.1525,72.0471,72.0471,11715.0
2023-10-23 12:50:00,75.23,75.33,75.23,75.32,11608.0,72.0567,72.1525,72.0567,72.1429,11608.0
2023-10-23 12:55:00,75.34,75.69,75.34,75.69,25259.0,72.162,72.4973,72.162,72.4973,25259.0
2023-10-23 13:00:00,75.73,75.74,75.48,75.5,9355.0,72.5356,72.5452,72.2961,72.3153,9355.0
2023-10-23 13:05:00,75.5,75.59,75.46,75.47,12821.0,72.3153,72.4015,72.277,72.2865,12821.0
2023-10-23 13:10:00,75.46,75.46,75.29,75.37,15456.0,72.277,72.277,72.1141,72.1908,15456.0
2023-10-23 13:15:00,75.37,75.38,75.12,75.12,17147.0,72.1908,72.2003,71.9513,71.9513,17147.0
2023-10-23 13:20:00,75.1,75.27,75.06,75.22,19554.0,71.9322,72.095,71.8938,72.0471,19554.0
2023-10-23 13:25:00,75.24,75.28,75.2,75.24,5814.0,72.0662,72.1046,72.0279,72.0662,5814.0
2023-10-23 13:30:00,75.24,75.27,75.14,75.27,11573.0,72.0662,72.095,71.9705,72.095,11573.0
2023-10-23 13:35:00,75.27,75.36,75.27,75.32,5732.0,72.095,72.1812,72.095,72.1429,5732.0
2023-10-23 13:40:00,75.31,75.37,75.26,75.35,10746.0,72.1333,72.1908,72.0854,72.1716,10746.0
2023-10-23 13:45:00,75.34,75.44,75.27,75.39,11871.0,72.162,72.2578,72.095,72.2099,11871.0
2023-10-23 13:50:00,75.41,75.43,75.26,75.28,14866.0,72.2291,72.2482,72.0854,72.1046,14866.0
2023-10-23 13:55:00,75.28,75.29,75.08,75.11,13191.0,72.1046,72.1141,71.913,71.9417,13191.0
2023-10-23 14:00:00,75.1,75.15,75.02,75.1,10621.0,71.9322,71.98,71.8555,71.9322,10621.0
2023-10-23 14:05:00,75.16,75.19,75.14,75.15,7514.0,71.9896,72.0184,71.9705,71.98,7514.0
2023-10-23 14:10:00,75.14,75.14,74.95,75.02,9425.0,71.9705,71.9705,71.7885,71.8555,9425.0
2023-10-23 14:15:00,75.02,75.03,74.84,74.87,16408.0,71.8555,71.8651,71.6831,71.7119,16408.0
2023-10-23 14:20:00,74.88,74.97,74.8,74.95,14761.0,71.7214,71.8076,71.6448,71.7885,14761.0
2023-10-23 14:25:00,74.92,75.04,74.92,74.98,9215.0,71.7597,71.8747,71.7597,71.8172,9215.0
2023-10-23 14:30:00,74.97,75.05,74.91,74.91,9581.0,71.8076,71.8843,71.7502,71.7502,9581.0
2023-10-23 14:35:00,74.9,75.0,74.84,74.98,25157.0,71.7406,71.8364,71.6831,71.8172,25157.0
2023-10-23 14:40:00,74.99,75.05,74.76,74.79,15227.0,71.8268,71.8843,71.6065,71.6352,15227.0
2023-10-23 14:45:00,74.81,74.89,74.76,74.84,11637.0,71.6544,71.731,71.6065,71.6831,11637.0
2023-10-23 14:50:00,74.82,74.84,74.7,74.79,16142.0,71.664,71.6831,71.549,71.6352,16142.0
2023-10-23 14:55:00,74.79,74.82,74.58,74.75,25390.0,71.6352,71.664,71.4341,71.5969,25390.0
2023-10-23 15:00:00,74.76,74.86,74.74,74.86,16356.0,71.6065,71.7023,71.5873,71.7023,16356.0
2023-10-23 15:05:00,74.87,74.89,74.74,74.81,14597.0,71.7119,71.731,71.5873,71.6544,14597.0
2023-10-23 15:10:00,74.78,74.78,74.56,74.64,36036.0,71.6257,71.6257,71.4149,71.4916,36036.0
2023-10-23 15:15:00,74.64,74.85,74.61,74.85,36808.0,71.4916,71.6927,71.4628,71.6927,36808.0
2023-10-23 15:20:00,74.83,74.83,74.57,74.62,20814.0,71.6735,71.6735,71.4245,71.4724,20814.0
2023-10-23 15:25:00,74.6,74.71,74.52,74.53,21656.0,71.4532,71.5586,71.3766,71.3862,21656.0
2023-10-23 15:30:00,74.52,74.53,74.41,74.53,23606.0,71.3766,71.3862,71.2713,71.3862,23606.0
2023-10-23 15:35:00,74.53,74.55,74.35,74.39,23810.0,71.3862,71.4054,71.2138,71.2521,23810.0
2023-10-23 15:40:00,74.37,74.5,74.34,74.37,48440.0,71.2329,71.3575,71.2042,71.2329,48440.0
2023-10-23 15:45:00,74.37,74.53,74.35,74.53,51996.0,71.2329,71.3862,71.2138,71.3862,51996.0
2023-10-23 15:50:00,74.51,74.51,74.41,74.42,94119.0,71.367,71.367,71.2713,71.2808,94119.0
2023-10-23 15:55:00,74.43,74.49,74.38,74.38,263490.0,71.2904,71.3479,71.2425,71.2425,263490.0
2023-10-24 09:30:00,74.92,75.16,74.59,74.83,50591.0,71.7597,71.9896,71.4437,71.6735,50591.0
2023-10-24 09:35:00,74.81,75.08,74.76,74.96,14401.0,71.6544,71.913,71.6065,71.7981,14401.0
2023-10-24 09:40:00,74.92,75.25,74.87,75.08,21976.0,71.7597,72.0758,71.7119,71.913,21976.0
2023-10-24 09:45:00,75.05,75.17,74.91,74.97,20943.0,71.8843,71.9992,71.7502,71.8076,20943.0
2023-10-24 09:50:00,74.93,75.0,74.68,74.77,24063.0,71.7693,71.8364,71.5299,71.6161,24063.0
2023-10-24 09:55:00,74.78,75.02,74.66,74.99,14820.0,71.6257,71.8555,71.5107,71.8268,14820.0
2023-10-24 10:00:00,74.98,74.98,74.69,74.82,20288.0,71.8172,71.8172,71.5394,71.664,20288.0
2023-10-24 10:05:00,74.86,75.11,74.79,75.11,36602.0,71.7023,71.9417,71.6352,71.9417,36602.0
2023-10-24 10:10:00,75.12,75.14,74.92,74.99,52130.0,71.9513,71.9705,71.7597,71.8268,52130.0
2023-10-24 10:15:00,74.95,75.08,74.86,74.86,37645.0,71.7885,71.913,71.7023,71.7023,37645.0
2023-10-24 10:20:00,74.8,75.16,74.79,75.16,22718.0,71.6448,71.9896,71.6352,71.9896,22718.0
2023-10-24 10:25:00,75.17,75.24,75.03,75.24,22991.0,71.9992,72.0662,71.8651,72.0662,22991.0
2023-10-24 10:30:00,75.26,75.31,75.12,75.16,20039.0,72.0854,72.1333,71.9513,71.9896,20039.0
2023-10-24 10:35:00,75.2,75.5,75.06,75.45,46305.0,72.0279,72.3153,71.8938,72.2674,46305.0
2023-10-24 10:40:00,75.45,75.47,75.34,75.41,32598.0,72.2674,72.2865,72.162,72.2291,32598.0
2023-10-24 10:45:00,75.41,75.5,75.31,75.34,34110.0,72.2291,72.3153,72.1333,72.162,34110.0
2023-10-24 10:50:00,75.34,75.38,75.2,75.22,31473.0,72.162,72.2003,72.0279,72.0471,31473.0
2023-10-24 10:55:00,75.25,75.35,75.23,75.3,11000.0,72.0758,72.1716,72.0567,72.1237,11000.0
2023-10-24 11:00:00,75.29,75.32,75.07,75.28,17163.0,72.1141,72.1429,71.9034,72.1046,17163.0
2023-10-24 11:05:00,75.29,75.29,75.1,75.16,17564.0,72.1141,72.1141,71.9322,71.9896,17564.0
2023-10-24 11:10:00,75.17,75.27,75.1,75.16,17284.0,71.9992,72.095,71.9322,71.9896,17284.0
2023-10-24 11:15:00,75.13,75.15,75.06,75.08,17313.0,71.9609,71.98,71.8938,71.913,17313.0
2023-10-24 11:20:00,75.08,75.14,74.86,74.96,21233.0,71.913,71.9705,71.7023,71.7981,21233.0
2023-10-24 11:25:00,74.95,75.0,74.91,74.93,9076.0,71.7885,71.8364,71.7502,71.7693,9076.0
2023-10-24 11:30:00,74.92,74.98,74.83,74.87,19839.0,71.7597,71.8172,71.6735,71.7119,19839.0
2023-10-24 11:35:00,74.84,74.85,74.67,74.68,8677.0,71.6831,71.6927,71.5203,71.5299,8677.0
2023-10-24 11:40:00,74.71,74.78,74.63,74.74,12041.0,71.5586,71.6257,71.482,71.5873,12041.0
2023-10-24 11:45:00,74.73,74.9,74.72,74.83,14527.0,71.5778,71.7406,71.5682,71.6735,14527.0
2023-10-24 11:50:00,74.82,74.89,74.76,74.86,14240.0,71.664,71.731,71.6065,71.7023,14240.0
2023-10-24 11:55:00,74.85,74.96,74.75,74.96,11588.0,71.6927,71.7981,71.5969,71.7981,11588.0
2023-10-24 12:00:00,74.98,75.05,74.9,74.95,9455.0,71.8172,71.8843,71.7406,71.7885,9455.0
2023-10-24 12:05:00,74.95,75.09,74.94,75.03,14065.0,71.7885,71.9226,71.7789,71.8651,14065.0
2023-10-24 12:10:00,75.02,75.11,74.95,75.09,13395.0,71.8555,71.9417,71.7885,71.9226,13395.0
2023-10-24 12:15:00,75.09,75.11,74.95,74.97,25809.0,71.9226,71.9417,71.7885,71.8076,25809.0
2023-10-24 12:20:00,74.97,75.0,74.85,74.86,42013.0,71.8076,71.8364,71.6927,71.7023,42013.0
2023-10-24 12:25:00,74.86,74.91,74.76,74.8,11696.0,71.7023,71.7502,71.6065,71.6448,11696.0
2023-10-24 12:30:00,74.79,74.82,74.71,74.74,10407.0,71.6352,71.664,71.5586,71.5873,10407.0
2023-10-24 12:35:00,74.73,74.75,74.64,74.67,28496.0,71.5778,71.5969,71.4916,71.5203,28496.0
2023-10-24 12:40:00,74.67,74.75,74.65,74.69,17040.0,71.5203,71.5969,71.5011,71.5394,17040.0
2023-10-24 12:45:00,74.69,74.81,74.69,74.8,15392.0,71.5394,71.6544,71.5394,71.6448,15392.0
2023-10-24 12:50:00,74.78,74.83,74.66,74.79,11585.0,71.6257,71.6735,71.5107,71.6352,11585.0
2023-10-24 12:55:00,74.77,74.91,74.74,74.89,12997.0,71.6161,71.7502,71.5873,71.731,12997.0
2023-10-24 13:00:00,74.89,75.08,74.86,75.05,15906.0,71.731,71.913,71.7023,71.8843,15906.0
2023-10-24 13:05:00,75.06,75.28,75.06,75.25,12395.0,71.8938,72.1046,71.8938,72.0758,12395.0
2023-10-24 13:10:00,75.26,75.26,75.07,75.14,12383.0,72.0854,72.0854,71.9034,71.9705,12383.0
2023-10-24 13:15:00,75.14,75.23,75.12,75.22,22706.0,71.9705,72.0567,71.9513,72.0471,22706.0
2023-10-24 13:20:00,75.22,75.36,75.22,75.35,51008.0,72.0471,72.1812,72.0471,72.1716,51008.0
2023-10-24 13:25:00,75.36,75.5,75.26,75.5,74726.0,72.1812,72.3153,72.0854,72.3153,74726.0
2023-10-24 13:30:00,75.5,75.54,75.26,75.36,42308.0,72.3153,72.3536,72.0854,72.1812,42308.0
2023-10-24 13:35:00,75.35,75.38,75.26,75.31,16238.0,72.1716,72.2003,72.0854,72.1333,16238.0
2023-10-24 13:40:00,75.32,75.32,75.14,75.16,11234.0,72.1429,72.1429,71.9705,71.9896,11234.0
2023-10-24 13:45:00,75.13,75.18,75.1,75.11,9814.0,71.9609,72.0088,71.9322,71.9417,9814.0
2023-10-24 13:50:00,75.12,75.27,75.1,75.26,15308.0,71.9513,72.095,71.9322,72.0854,15308.0
2023-10-24 13:55:00,75.27,75.45,75.26,75.44,37212.0,72.095,72.2674,72.0854,72.2578,37212.0
2023-10-24 14:00:00,75.44,75.58,75.36,75.55,44859.0,72.2578,72.3919,72.1812,72.3632,44859.0
2023-10-24 14:05:00,75.54,75.69,75.53,75.63,29515.0,72.3536,72.4973,72.344,72.4398,29515.0
2023-10-24 14:10:00,75.65,75.68,75.48,75.54,63680.0,72.459,72.4877,72.2961,72.3536,63680.0
2023-10-24 14:15:00,75.54,75.6,75.32,75.36,35923.0,72.3536,72.4111,72.1429,72.1812,35923.0
2023-10-24 14:20:00,75.37,75.57,75.34,75.56,15378.0,72.1908,72.3823,72.162,72.3727,15378.0
2023-10-24 14:25:00,75.57,75.7,75.56,75.69,22475.0,72.3823,72.5068,72.3727,72.4973,22475.0
2023-10-24 14:30:00,75.69,75.88,75.66,75.78,20978.0,72.4973,72.6793,72.4685,72.5835,20978.0
2023-10-24 14:35:00,75.8,75.86,75.77,75.79,17870.0,72.6026,72.6601,72.5739,72.593,17870.0
2023-10-24 14:40:00,75.79,75.86,75.75,75.84,20452.0,72.593,72.6601,72.5547,72.6409,20452.0
2023-10-24 14:45:00,75.86,75.9,75.8,75.89,16477.0,72.6601,72.6984,72.6026,72.6888,16477.0
2023-10-24 14:50:00,75.89,75.94,75.8,75.93,21801.0,72.6888,72.7367,72.6026,72.7271,21801.0
2023-10-24 14:55:00,75.92,75.95,75.85,75.92,18095.0,72.7176,72.7463,72.6505,72.7176,18095.0
2023-10-24 15:00:00,75.91,76.08,75.89,76.01,63759.0,72.708,72.8708,72.6888,72.8038,63759.0
2023-10-24 15:05:00,76.01,76.09,75.91,76.02,72778.0,72.8038,72.8804,72.708,72.8133,72778.0
2023-10-24 15:10:00,76.03,76.39,76.03,76.34,74549.0,72.8229,73.1677,72.8229,73.1198,74549.0
2023-10-24 15:15:00,76.35,76.41,76.18,76.18,53069.0,73.1294,73.1869,72.9666,72.9666,53069.0
2023-10-24 15:20:00,76.18,76.2,76.04,76.12,51679.0,72.9666,72.9858,72.8325,72.9091,51679.0
2023-10-24 15:25:00,76.11,76.15,76.05,76.09,89264.0,72.8995,72.9379,72.8421,72.8804,89264.0
2023-10-24 15:30:00,76.09,76.25,76.07,76.08,47204.0,72.8804,73.0336,72.8612,72.8708,47204.0
2023-10-24 15:35:00,76.07,76.12,76.01,76.08,45092.0,72.8612,72.9091,72.8038,72.8708,45092.0
2023-10-24 15:40:00,76.09,76.14,76.05,76.07,56954.0,72.8804,72.9283,72.8421,72.8612,56954.0
2023-10-24 15:45:00,76.06,76.14,76.05,76.06,83939.0,72.8517,72.9283,72.8421,72.8517,83939.0
2023-10-24 15:50:00,76.06,76.06,75.89,75.96,117488.0,72.8517,72.8517,72.6888,72.7559,117488.0
2023-10-24 15:55:00,75.95,76.09,75.92,76.03,293332.0,72.7463,72.8804,72.7176,72.8229,293332.0
2023-10-25 09:30:00,74.13,74.22,72.72,73.2,260654.0,71.0031,71.0893,69.6525,70.1123,260654.0
2023-10-25 09:35:00,73.21,73.27,72.75,72.88,67095.0,70.1219,70.1793,69.6813,69.8058,67095.0
2023-10-25 09:40:00,72.92,73.05,72.66,73.0,74004.0,69.8441,69.9686,69.5951,69.9207,74004.0
2023-10-25 09:45:00,73.0,73.0,72.55,72.73,133172.0,69.9207,69.9207,69.4897,69.6621,133172.0
2023-10-25 09:50:00,72.77,73.04,72.72,72.86,59615.0,69.7004,69.959,69.6525,69.7866,59615.0
2023-10-25 09:55:00,72.89,73.06,72.79,72.88,81063.0,69.8154,69.9782,69.7196,69.8058,81063.0
2023-10-25 10:00:00,72.89,72.89,72.57,72.61,58273.0,69.8154,69.8154,69.5089,69.5472,58273.0
2023-10-25 10:05:00,72.61,72.71,72.37,72.5,76767.0,69.5472,69.643,69.3173,69.4418,76767.0
2023-10-25 10:10:00,72.5,72.56,72.28,72.54,89640.0,69.4418,69.4993,69.2311,69.4801,89640.0
2023-10-25 10:15:00,72.54,72.77,72.53,72.66,45695.0,69.4801,69.7004,69.4706,69.5951,45695.0
2023-10-25 10:20:00,72.69,73.09,72.62,73.01,66460.0,69.6238,70.0069,69.5568,69.9303,66460.0
2023-10-25 10:25:00,73.01,73.17,72.98,73.05,63957.0,69.9303,70.0836,69.9016,69.9686,63957.0
2023-10-25 10:30:00,73.05,73.27,72.94,73.08,141195.0,69.9686,70.1793,69.8633,69.9974,141195.0
2023-10-25 10:35:00,73.08,73.24,72.86,73.15,53640.0,69.9974,70.1506,69.7866,70.0644,53640.0
2023-10-25 10:40:00,73.14,73.2,72.96,73.08,65836.0,70.0548,70.1123,69.8824,69.9974,65836.0
2023-10-25 10:45:00,73.08,73.26,73.0,73.05,33399.0,69.9974,70.1698,69.9207,69.9686,33399.0
2023-10-25 10:50:00,73.05,73.05,72.84,72.97,40354.0,69.9686,69.9686,69.7675,69.892,40354.0
2023-10-25 10:55:00,72.97,73.06,72.94,72.98,23078.0,69.892,69.9782,69.8633,69.9016,23078.0
2023-10-25 11:00:00,72.96,73.28,72.96,73.22,64418.0,69.8824,70.1889,69.8824,70.1315,64418.0
2023-10-25 11:05:00,73.18,73.36,73.14,73.31,63553.0,70.0931,70.2655,70.0548,70.2177,63553.0
2023-10-25 11:10:00,73.33,73.44,73.28,73.34,27223.0,70.2368,70.3422,70.1889,70.2464,27223.0
2023-10-25 11:15:00,73.33,73.36,73.22,73.28,21103.0,70.2368,70.2655,70.1315,70.1889,21103.0
2023-10-25 11:20:00,73.28,73.32,73.08,73.11,28057.0,70.1889,70.2272,69.9974,70.0261,28057.0
2023-10-25 11:25:00,73.12,73.2,72.93,73.13,27911.0,70.0357,70.1123,69.8537,70.0453,27911.0
2023-10-25 11:30:00,73.12,73.23,72.92,72.99,35388.0,70.0357,70.141,69.8441,69.9112,35388.0
2023-10-25 11:35:00,73.0,73.18,72.91,73.18,31092.0,69.9207,70.0931,69.8345,70.0931,31092.0
2023-10-25 11:40:00,73.16,73.18,72.89,73.0,58906.0,70.074,70.0931,69.8154,69.9207,58906.0
2023-10-25 11:45:00,73.0,73.11,72.77,72.8,25040.0,69.9207,70.0261,69.7004,69.7292,25040.0
2023-10-25 11:50:00,72.82,72.82,72.63,72.73,15411.0,69.7483,69.7483,69.5663,69.6621,15411.0
2023-10-25 11:55:00,72.73,72.73,72.56,72.69,29315.0,69.6621,69.6621,69.4993,69.6238,29315.0
2023-10-25 12:00:00,72.67,72.76,72.61,72.67,21546.0,69.6047,69.6909,69.5472,69.6047,21546.0
2023-10-25 12:05:00,72.63,72.78,72.62,72.76,36834.0,69.5663,69.71,69.5568,69.6909,36834.0
2023-10-25 12:10:00,72.76,72.78,72.66,72.69,39514.0,69.6909,69.71,69.5951,69.6238,39514.0
2023-10-25 12:15:00,72.65,72.65,72.43,72.44,19921.0,69.5855,69.5855,69.3748,69.3844,19921.0
2023-10-25 12:20:00,72.42,72.43,72.25,72.36,22505.0,69.3652,69.3748,69.2024,69.3077,22505.0
2023-10-25 12:25:00,72.34,72.38,72.27,72.3,11594.0,69.2886,69.3269,69.2215,69.2503,11594.0
2023-10-25 12:30:00,72.31,72.45,72.3,72.42,22360.0,69.2598,69.3939,69.2503,69.3652,22360.0
2023-10-25 12:35:00,72.43,72.44,71.92,72.1,77205.0,69.3748,69.3844,68.8863,69.0587,77205.0
2023-10-25 12:40:00,72.07,72.11,71.66,71.75,44881.0,69.03,69.0683,68.6373,68.7235,44881.0
2023-10-25 12:45:00,71.77,71.79,71.62,71.68,31786.0,68.7426,68.7618,68.5989,68.6564,31786.0
2023-10-25 12:50:00,71.69,71.75,71.53,71.57,45948.0,68.666,68.7235,68.5127,68.5511,45948.0
2023-10-25 12:55:00,71.57,71.6,71.49,71.55,64409.0,68.5511,68.5798,68.4744,68.5319,64409.0
2023-10-25 13:00:00,71.53,71.63,71.29,71.32,112472.0,68.5127,68.6085,68.2829,68.3116,112472.0
2023-10-25 13:05:00,71.33,71.38,71.19,71.29,52304.0,68.3212,68.3691,68.1871,68.2829,52304.0
2023-10-25 13:10:00,71.29,71.29,71.03,71.18,52007.0,68.2829,68.2829,68.0338,68.1775,52007.0
2023-10-25 13:15:00,71.16,71.3,71.06,71.29,93024.0,68.1583,68.2924,68.0626,68.2829,93024.0
2023-10-25 13:20:00,71.28,71.32,71.18,71.32,26403.0,68.2733,68.3116,68.1775,68.3116,26403.0
2023-10-25 13:25:00,71.34,71.37,71.2,71.37,19735.0,68.3308,68.3595,68.1967,68.3595,19735.0
2023-10-25 13:30:00,71.36,71.4,71.24,71.32,31449.0,68.3499,68.3882,68.235,68.3116,31449.0
2023-10-25 13:35:00,71.32,71.38,71.05,71.07,46676.0,68.3116,68.3691,68.053,68.0721,46676.0
2023-10-25 13:40:00,71.07,71.12,70.91,70.96,36428.0,68.0721,68.12,67.9189,67.9668,36428.0
2023-10-25 13:45:00,70.95,71.1,70.94,71.05,44752.0,67.9572,68.1009,67.9476,68.053,44752.0
2023-10-25 13:50:00,71.07,71.15,71.07,71.13,21999.0,68.0721,68.1488,68.0721,68.1296,21999.0
2023-10-25 13:55:00,71.14,71.3,71.13,71.28,19407.0,68.1392,68.2924,68.1296,68.2733,19407.0
2023-10-25 14:00:00,71.28,71.47,71.27,71.44,30483.0,68.2733,68.4553,68.2637,68.4265,30483.0
2023-10-25 14:05:00,71.44,71.64,71.44,71.55,50099.0,68.4265,68.6181,68.4265,68.5319,50099.0
2023-10-25 14:10:00,71.56,71.74,71.46,71.72,66901.0,68.5415,68.7139,68.4457,68.6947,66901.0
2023-10-25 14:15:00,71.72,71.87,71.72,71.81,57325.0,68.6947,68.8384,68.6947,68.7809,57325.0
2023-10-25 14:20:00,71.81,71.98,71.79,71.96,68745.0,68.7809,68.9438,68.7618,68.9246,68745.0
2023-10-25 14:25:00,71.95,72.01,71.85,71.93,50079.0,68.915,68.9725,68.8192,68.8959,50079.0
2023-10-25 14:30:00,71.94,72.07,71.93,71.95,49276.0,68.9054,69.03,68.8959,68.915,49276.0
2023-10-25 14:35:00,71.94,71.95,71.68,71.74,36166.0,68.9054,68.915,68.6564,68.7139,36166.0
2023-10-25 14:40:00,71.74,71.78,71.57,71.59,45097.0,68.7139,68.7522,68.5511,68.5702,45097.0
2023-10-25 14:45:00,71.59,71.66,71.48,71.49,30396.0,68.5702,68.6373,68.4649,68.4744,30396.0
2023-10-25 14:50:00,71.47,71.52,71.45,71.46,63427.0,68.4553,68.5032,68.4361,68.4457,63427.0
2023-10-25 14:55:00,71.45,71.63,71.45,71.55,64223.0,68.4361,68.6085,68.4361,68.5319,64223.0
2023-10-25 15:00:00,71.55,71.76,71.41,71.41,64982.0,68.5319,68.733,68.3978,68.3978,64982.0
2023-10-25 15:05:00,71.4,71.4,71.23,71.35,51173.0,68.3882,68.3882,68.2254,68.3403,51173.0
2023-10-25 15:10:00,71.36,71.45,71.24,71.28,61255.0,68.3499,68.4361,68.235,68.2733,61255.0
2023-10-25 15:15:00,71.27,71.41,71.24,71.3,59526.0,68.2637,68.3978,68.235,68.2924,59526.0
2023-10-25 15:20:00,71.31,71.51,71.29,71.49,73731.0,68.302,68.4936,68.2829,68.4744,73731.0
2023-10-25 15:25:00,71.49,71.54,71.4,71.53,66277.0,68.4744,68.5223,68.3882,68.5127,66277.0
2023-10-25 15:30:00,71.53,71.61,71.46,71.52,64370.0,68.5127,68.5894,68.4457,68.5032,64370.0
2023-10-25 15:35:00,71.52,71.67,71.51,71.62,67137.0,68.5032,68.6468,68.4936,68.5989,67137.0
2023-10-25 15:40:00,71.63,71.63,71.35,71.39,82659.0,68.6085,68.6085,68.3403,68.3786,82659.0
2023-10-25 15:45:00,71.39,71.57,71.33,71.55,106254.0,68.3786,68.5511,68.3212,68.5319,106254.0
2023-10-25 15:50:00,71.55,71.56,71.22,71.26,226887.0,68.5319,68.5415,68.2158,68.2541,226887.0
2023-10-25 15:55:00,71.26,71.43,71.24,71.39,433157.0,68.2541,68.417,68.235,68.3786,433157.0
2023-10-26 09:30:00,72.52,73.52,72.07,73.52,131378.0,69.461,70.4188,69.03,70.4188,131378.0
2023-10-26 09:35:00,73.5,73.63,73.16,73.16,55685.0,70.3996,70.5242,70.074,70.074,55685.0
2023-10-26 09:40:00,73.18,73.77,73.16,73.65,64497.0,70.0931,70.6583,70.074,70.5433,64497.0
2023-10-26 09:45:00,73.65,73.78,73.37,73.52,57892.0,70.5433,70.6678,70.2751,70.4188,57892.0
2023-10-26 09:50:00,73.5,73.95,73.43,73.77,39798.0,70.3996,70.8307,70.3326,70.6583,39798.0
2023-10-26 09:55:00,73.77,73.87,73.52,73.74,34157.0,70.6583,70.754,70.4188,70.6295,34157.0
2023-10-26 10:00:00,73.73,73.98,73.61,73.81,51296.0,70.6199,70.8594,70.505,70.6966,51296.0
2023-10-26 10:05:00,73.81,74.02,73.69,73.77,36113.0,70.6966,70.8977,70.5816,70.6583,36113.0
2023-10-26 10:10:00,73.82,74.09,73.78,73.97,96667.0,70.7061,70.9648,70.6678,70.8498,96667.0
2023-10-26 10:15:00,73.95,74.07,73.5,73.52,35504.0,70.8307,70.9456,70.3996,70.4188,35504.0
2023-10-26 10:20:00,73.52,73.72,73.29,73.38,37364.0,70.4188,70.6104,70.1985,70.2847,37364.0
2023-10-26 10:25:00,73.37,73.83,73.29,73.73,20496.0,70.2751,70.7157,70.1985,70.6199,20496.0
2023-10-26 10:30:00,73.78,73.8,73.39,73.44,71610.0,70.6678,70.687,70.2943,70.3422,71610.0
2023-10-26 10:35:00,73.45,73.47,73.13,73.14,22594.0,70.3518,70.3709,70.0453,70.0548,22594.0
2023-10-26 10:40:00,73.14,73.36,73.12,73.35,18941.0,70.0548,70.2655,70.0357,70.256,18941.0
2023-10-26 10:45:00,73.36,73.7,73.32,73.59,18938.0,70.2655,70.5912,70.2272,70.4858,18938.0
2023-10-26 10:50:00,73.64,73.76,73.51,73.72,17506.0,70.5337,70.6487,70.4092,70.6104,17506.0
2023-10-26 10:55:00,73.73,73.79,73.51,73.52,16592.0,70.6199,70.6774,70.4092,70.4188,16592.0
2023-10-26 11:00:00,73.51,73.62,73.29,73.33,18059.0,70.4092,70.5146,70.1985,70.2368,18059.0
2023-10-26 11:05:00,73.33,73.45,73.29,73.32,20884.0,70.2368,70.3518,70.1985,70.2272,20884.0
2023-10-26 11:10:00,73.36,73.48,73.15,73.31,51880.0,70.2655,70.3805,70.0644,70.2177,51880.0
2023-10-26 11:15:00,73.27,73.33,73.13,73.19,18537.0,70.1793,70.2368,70.0453,70.1027,18537.0
2023-10-26 11:20:00,73.17,73.2,72.96,73.02,20429.0,70.0836,70.1123,69.8824,69.9399,20429.0
2023-10-26 11:25:00,73.02,73.11,72.8,72.8,32249.0,69.9399,70.0261,69.7292,69.7292,32249.0
2023-10-26 11:30:00,72.82,73.06,72.8,72.98,24614.0,69.7483,69.9782,69.7292,69.9016,24614.0
2023-10-26 11:35:00,72.96,72.96,72.82,72.83,9166.0,69.8824,69.8824,69.7483,69.7579,9166.0
2023-10-26 11:40:00,72.83,72.84,72.48,72.5,24330.0,69.7579,69.7675,69.4227,69.4418,24330.0
2023-10-26 11:45:00,72.51,72.84,72.49,72.84,18314.0,69.4514,69.7675,69.4322,69.7675,18314.0
2023-10-26 11:50:00,72.81,73.07,72.8,73.01,10062.0,69.7387,69.9878,69.7292,69.9303,10062.0
2023-10-26 11:55:00,73.02,73.11,72.9,72.91,12994.0,69.9399,70.0261,69.825,69.8345,12994.0
2023-10-26 12:00:00,72.91,72.97,72.84,72.84,59659.0,69.8345,69.892,69.7675,69.7675,59659.0
2023-10-26 12:05:00,72.85,72.85,72.72,72.73,10673.0,69.7771,69.7771,69.6525,69.6621,10673.0
2023-10-26 12:10:00,72.74,72.75,72.59,72.66,31622.0,69.6717,69.6813,69.528,69.5951,31622.0
2023-10-26 12:15:00,72.64,72.64,72.22,72.25,45562.0,69.5759,69.5759,69.1736,69.2024,45562.0
2023-10-26 12:20:00,72.25,72.54,72.25,72.44,29704.0,69.2024,69.4801,69.2024,69.3844,29704.0
2023-10-26 12:25:00,72.55,72.67,72.51,72.64,13109.0,69.4897,69.6047,69.4514,69.5759,13109.0
2023-10-26 12:30:00,72.63,72.76,72.63,72.73,14274.0,69.5663,69.6909,69.5663,69.6621,14274.0
2023-10-26 12:35:00,72.71,72.76,72.45,72.47,30595.0,69.643,69.6909,69.3939,69.4131,30595.0
2023-10-26 12:40:00,72.48,72.8,72.47,72.75,36623.0,69.4227,69.7292,69.4131,69.6813,36623.0
2023-10-26 12:45:00,72.75,72.75,72.44,72.48,11815.0,69.6813,69.6813,69.3844,69.4227,11815.0
2023-10-26 12:50:00,72.46,72.56,72.42,72.53,7820.0,69.4035,69.4993,69.3652,69.4706,7820.0
2023-10-26 12:55:00,72.58,72.67,72.56,72.58,9677.0,69.5185,69.6047,69.4993,69.5185,9677.0
2023-10-26 13:00:00,72.57,73.01,72.57,72.94,23632.0,69.5089,69.9303,69.5089,69.8633,23632.0
2023-10-26 13:05:00,72.93,73.2,72.93,73.06,16328.0,69.8537,70.1123,69.8537,69.9782,16328.0
2023-10-26 13:10:00,73.09,73.12,72.99,73.1,9800.0,70.0069,70.0357,69.9112,70.0165,9800.0
2023-10-26 13:15:00,73.11,73.19,73.03,73.06,14010.0,70.0261,70.1027,69.9495,69.9782,14010.0
2023-10-26 13:20:00,73.04,73.04,72.63,72.7,8318.0,69.959,69.959,69.5663,69.6334,8318.0
2023-10-26 13:25:00,72.7,72.72,72.61,72.7,5813.0,69.6334,69.6525,69.5472,69.6334,5813.0
2023-10-26 13:30:00,72.67,72.85,72.57,72.84,12217.0,69.6047,69.7771,69.5089,69.7675,12217.0
2023-10-26 13:35:00,72.83,72.88,72.75,72.78,9189.0,69.7579,69.8058,69.6813,69.71,9189.0
2023-10-26 13:40:00,72.77,73.04,72.75,73.03,8448.0,69.7004,69.959,69.6813,69.9495,8448.0
2023-10-26 13:45:00,73.07,73.22,72.93,73.0,73053.0,69.9878,70.1315,69.8537,69.9207,73053.0
2023-10-26 13:50:00,73.01,73.05,72.88,72.98,13066.0,69.9303,69.9686,69.8058,69.9016,13066.0
2023-10-26 13:55:00,72.97,73.02,72.9,73.0,10568.0,69.892,69.9399,69.825,69.9207,10568.0
2023-10-26 14:00:00,72.99,73.05,72.91,72.95,8652.0,69.9112,69.9686,69.8345,69.8728,8652.0
2023-10-26 14:05:00,72.95,73.11,72.95,73.03,9907.0,69.8728,70.0261,69.8728,69.9495,9907.0
2023-10-26 14:10:00,73.04,73.28,73.04,73.19,11965.0,69.959,70.1889,69.959,70.1027,11965.0
2023-10-26 14:15:00,73.2,73.21,73.08,73.16,12952.0,70.1123,70.1219,69.9974,70.074,12952.0
2023-10-26 14:20:00,73.2,73.25,73.13,73.16,5823.0,70.1123,70.1602,70.0453,70.074,5823.0
2023-10-26 14:25:00,73.11,73.34,73.03,73.31,14225.0,70.0261,70.2464,69.9495,70.2177,14225.0
2023-10-26 14:30:00,73.31,73.58,73.23,73.54,23570.0,70.2177,70.4763,70.141,70.438,23570.0
2023-10-26 14:35:00,73.53,73.53,73.41,73.42,12533.0,70.4284,70.4284,70.3134,70.323,12533.0
2023-10-26 14:40:00,73.41,73.52,73.33,73.41,14761.0,70.3134,70.4188,70.2368,70.3134,14761.0
2023-10-26 14:45:00,73.4,73.64,73.39,73.5,11838.0,70.3039,70.5337,70.2943,70.3996,11838.0
2023-10-26 14:50:00,73.51,73.67,73.47,73.66,12086.0,70.4092,70.5625,70.3709,70.5529,12086.0
2023-10-26 14:55:00,73.65,73.81,73.63,73.8,12040.0,70.5433,70.6966,70.5242,70.687,12040.0
2023-10-26 15:00:00,73.8,73.89,73.71,73.77,13056.0,70.687,70.7732,70.6008,70.6583,13056.0
2023-10-26 15:05:00,73.78,73.78,73.58,73.61,11366.0,70.6678,70.6678,70.4763,70.505,11366.0
2023-10-26 15:10:00,73.62,73.63,73.36,73.38,18021.0,70.5146,70.5242,70.2655,70.2847,18021.0
2023-10-26 15:15:00,73.38,73.44,73.32,73.37,15138.0,70.2847,70.3422,70.2272,70.2751,15138.0
2023-10-26 15:20:00,73.38,73.4,73.27,73.34,14862.0,70.2847,70.3039,70.1793,70.2464,14862.0
2023-10-26 15:25:00,73.33,73.35,73.25,73.26,17881.0,70.2368,70.256,70.1602,70.1698,17881.0
2023-10-26 15:30:00,73.26,73.26,73.02,73.04,16689.0,70.1698,70.1698,69.9399,69.959,16689.0
2023-10-26 15:35:00,73.02,73.02,72.77,72.81,77726.0,69.9399,69.9399,69.7004,69.7387,77726.0
2023-10-26 15:40:00,72.81,72.81,72.67,72.7,49778.0,69.7387,69.7387,69.6047,69.6334,49778.0
2023-10-26 15:45:00,72.69,72.75,72.61,72.67,35711.0,69.6238,69.6813,69.5472,69.6047,35711.0
2023-10-26 15:50:00,72.67,72.96,72.66,72.78,147618.0,69.6047,69.8824,69.5951,69.71,147618.0
2023-10-26 15:55:00,72.78,72.94,72.69,72.71,434258.0,69.71,69.8633,69.6238,69.643,434258.0
2023-10-27 09:30:00,73.75,73.75,72.74,72.84,80700.0,70.6391,70.6391,69.6717,69.7675,80700.0
2023-10-27 09:35:00,72.84,72.91,72.55,72.63,28868.0,69.7675,69.8345,69.4897,69.5663,28868.0
2023-10-27 09:40:00,72.65,72.96,72.56,72.93,20415.0,69.5855,69.8824,69.4993,69.8537,20415.0
2023-10-27 09:45:00,72.99,73.0,72.61,72.63,28385.0,69.9112,69.9207,69.5472,69.5663,28385.0
2023-10-27 09:50:00,72.68,73.01,72.54,72.67,24330.0,69.6142,69.9303,69.4801,69.6047,24330.0
2023-10-27 09:55:00,72.67,72.91,72.67,72.85,17779.0,69.6047,69.8345,69.6047,69.7771,17779.0
2023-10-27 10:00:00,72.75,72.84,72.48,72.83,32216.0,69.6813,69.7675,69.4227,69.7579,32216.0
2023-10-27 10:05:00,72.84,72.96,72.58,72.74,27374.0,69.7675,69.8824,69.5185,69.6717,27374.0
2023-10-27 10:10:00,72.74,73.07,72.71,72.89,25016.0,69.6717,69.9878,69.643,69.8154,25016.0
2023-10-27 10:15:00,72.89,72.9,72.64,72.69,17795.0,69.8154,69.825,69.5759,69.6238,17795.0
2023-10-27 10:20:00,72.71,72.95,72.69,72.85,27924.0,69.643,69.8728,69.6238,69.7771,27924.0
2023-10-27 10:25:00,72.84,73.0,72.83,72.83,16473.0,69.7675,69.9207,69.7579,69.7579,16473.0
2023-10-27 10:30:00,72.82,72.9,72.7,72.83,15806.0,69.7483,69.825,69.6334,69.7579,15806.0
2023-10-27 10:35:00,72.86,72.95,72.68,72.68,20325.0,69.7866,69.8728,69.6142,69.6142,20325.0
2023-10-27 10:40:00,72.68,72.73,72.49,72.51,25366.0,69.6142,69.6621,69.4322,69.4514,25366.0
2023-10-27 10:45:00,72.52,72.64,72.49,72.58,31481.0,69.461,69.5759,69.4322,69.5185,31481.0
2023-10-27 10:50:00,72.58,72.73,72.58,72.7,23307.0,69.5185,69.6621,69.5185,69.6334,23307.0
2023-10-27 10:55:00,72.71,72.77,72.64,72.68,20557.0,69.643,69.7004,69.5759,69.6142,20557.0
2023-10-27 11:00:00,72.69,72.72,72.6,72.65,15741.0,69.6238,69.6525,69.5376,69.5855,15741.0
2023-10-27 11:05:00,72.65,72.74,72.62,72.7,21451.0,69.5855,69.6717,69.5568,69.6334,21451.0
2023-10-27 11:10:00,72.7,72.8,72.66,72.8,14616.0,69.6334,69.7292,69.5951,69.7292,14616.0
2023-10-27 11:15:00,72.81,73.12,72.81,73.0,11481.0,69.7387,70.0357,69.7387,69.9207,11481.0
2023-10-27 11:20:00,73.02,73.23,72.99,73.17,12675.0,69.9399,70.141,69.9112,70.0836,12675.0
2023-10-27 11:25:00,73.18,73.23,73.11,73.11,19829.0,70.0931,70.141,70.0261,70.0261,19829.0
2023-10-27 11:30:00,73.1,73.12,72.8,72.8,20297.0,70.0165,70.0357,69.7292,69.7292,20297.0
2023-10-27 11:35:00,72.81,72.96,72.8,72.86,19069.0,69.7387,69.8824,69.7292,69.7866,19069.0
2023-10-27 11:40:00,72.87,72.9,72.77,72.79,21282.0,69.7962,69.825,69.7004,69.7196,21282.0
2023-10-27 11:45:00,72.78,72.8,72.67,72.72,32723.0,69.71,69.7292,69.6047,69.6525,32723.0
2023-10-27 11:50:00,72.73,72.95,72.72,72.79,22140.0,69.6621,69.8728,69.6525,69.7196,22140.0
2023-10-27 11:55:00,72.78,72.99,72.78,72.99,9616.0,69.71,69.9112,69.71,69.9112,9616.0
2023-10-27 12:00:00,73.01,73.12,72.82,72.89,14272.0,69.9303,70.0357,69.7483,69.8154,14272.0
2023-10-27 12:05:00,72.89,73.01,72.81,72.87,37015.0,69.8154,69.9303,69.7387,69.7962,37015.0
2023-10-27 12:10:00,72.85,72.87,72.66,72.66,13580.0,69.7771,69.7962,69.5951,69.5951,13580.0
2023-10-27 12:15:00,72.64,72.85,72.62,72.85,11459.0,69.5759,69.7771,69.5568,69.7771,11459.0
2023-10-27 12:20:00,72.85,72.86,72.64,72.65,11242.0,69.7771,69.7866,69.5759,69.5855,11242.0
2023-10-27 12:25:00,72.66,72.67,72.4,72.53,20849.0,69.5951,69.6047,69.346,69.4706,20849.0
2023-10-27 12:30:00,72.54,72.6,72.49,72.6,17338.0,69.4801,69.5376,69.4322,69.5376,17338.0
2023-10-27 12:35:00,72.59,72.65,72.53,72.55,15053.0,69.528,69.5855,69.4706,69.4897,15053.0
2023-10-27 12:40:00,72.54,72.56,72.48,72.48,20180.0,69.4801,69.4993,69.4227,69.4227,20180.0
2023-10-27 12:45:00,72.44,72.51,72.36,72.4,37717.0,69.3844,69.4514,69.3077,69.346,37717.0
2023-10-27 12:50:00,72.42,72.42,72.28,72.36,26101.0,69.3652,69.3652,69.2311,69.3077,26101.0
2023-10-27 12:55:00,72.35,72.42,72.29,72.36,22768.0,69.2982,69.3652,69.2407,69.3077,22768.0
2023-10-27 13:00:00,72.37,72.45,72.32,72.33,27756.0,69.3173,69.3939,69.2694,69.279,27756.0
2023-10-27 13:05:00,72.31,72.31,72.09,72.14,32515.0,69.2598,69.2598,69.0491,69.097,32515.0
2023-10-27 13:10:00,72.17,72.26,72.1,72.14,18949.0,69.1257,69.2119,69.0587,69.097,18949.0
2023-10-27 13:15:00,72.13,72.16,71.95,72.02,38224.0,69.0874,69.1162,68.915,68.9821,38224.0
2023-10-27 13:20:00,72.04,72.15,71.96,72.12,11993.0,69.0012,69.1066,68.9246,69.0779,11993.0
2023-10-27 13:25:00,72.11,72.23,72.07,72.13,18236.0,69.0683,69.1832,69.03,69.0874,18236.0
2023-10-27 13:30:00,72.12,72.19,72.03,72.19,10345.0,69.0779,69.1449,68.9917,69.1449,10345.0
2023-10-27 13:35:00,72.18,72.27,72.11,72.13,16178.0,69.1353,69.2215,69.0683,69.0874,16178.0
2023-10-27 13:40:00,72.11,72.3,72.04,72.21,16685.0,69.0683,69.2503,69.0012,69.1641,16685.0
2023-10-27 13:45:00,72.25,72.27,72.1,72.15,10300.0,69.2024,69.2215,69.0587,69.1066,10300.0
2023-10-27 13:50:00,72.16,72.26,72.05,72.08,11437.0,69.1162,69.2119,69.0108,69.0395,11437.0
2023-10-27 13:55:00,72.06,72.2,72.04,72.2,63881.0,69.0204,69.1545,69.0012,69.1545,63881.0
2023-10-27 14:00:00,72.2,72.23,72.12,72.16,8833.0,69.1545,69.1832,69.0779,69.1162,8833.0
2023-10-27 14:05:00,72.15,72.18,72.04,72.1,46490.0,69.1066,69.1353,69.0012,69.0587,46490.0
2023-10-27 14:10:00,72.1,72.19,72.08,72.12,14522.0,69.0587,69.1449,69.0395,69.0779,14522.0
2023-10-27 14:15:00,72.12,72.27,72.11,72.12,28074.0,69.0779,69.2215,69.0683,69.0779,28074.0
2023-10-27 14:20:00,72.13,72.13,72.01,72.1,17675.0,69.0874,69.0874,68.9725,69.0587,17675.0
2023-10-27 14:25:00,72.07,72.17,72.06,72.17,10693.0,69.03,69.1257,69.0204,69.1257,10693.0
2023-10-27 14:30:00,72.17,72.46,72.11,72.34,29217.0,69.1257,69.4035,69.0683,69.2886,29217.0
2023-10-27 14:35:00,72.35,72.53,72.31,72.5,18648.0,69.2982,69.4706,69.2598,69.4418,18648.0
2023-10-27 14:40:00,72.51,72.51,72.4,72.42,15677.0,69.4514,69.4514,69.346,69.3652,15677.0
2023-10-27 14:45:00,72.42,72.47,72.23,72.24,22049.0,69.3652,69.4131,69.1832,69.1928,22049.0
2023-10-27 14:50:00,72.24,72.29,72.19,72.19,18946.0,69.1928,69.2407,69.1449,69.1449,18946.0
2023-10-27 14:55:00,72.21,72.21,72.06,72.14,14131.0,69.1641,69.1641,69.0204,69.097,14131.0
2023-10-27 15:00:00,72.13,72.23,72.12,72.12,18708.0,69.0874,69.1832,69.0779,69.0779,18708.0
2023-10-27 15:05:00,72.11,72.27,72.09,72.22,12833.0,69.0683,69.2215,69.0491,69.1736,12833.0
2023-10-27 15:10:00,72.21,72.29,72.14,72.16,37126.0,69.1641,69.2407,69.097,69.1162,37126.0
2023-10-27 15:15:00,72.15,72.27,72.14,72.25,23690.0,69.1066,69.2215,69.097,69.2024,23690.0
2023-10-27 15:20:00,72.24,72.3,72.15,72.22,24134.0,69.1928,69.2503,69.1066,69.1736,24134.0
2023-10-27 15:25:00,72.22,72.3,72.1,72.19,113941.0,69.1736,69.2503,69.0587,69.1449,113941.0
2023-10-27 15:30:00,72.2,72.3,72.11,72.12,44481.0,69.1545,69.2503,69.0683,69.0779,44481.0
2023-10-27 15:35:00,72.13,72.13,71.98,71.98,26685.0,69.0874,69.0874,68.9438,68.9438,26685.0
2023-10-27 15:40:00,71.99,72.11,71.97,71.98,34498.0,68.9533,69.0683,68.9342,68.9438,34498.0
2023-10-27 15:45:00,71.97,72.06,71.95,72.06,46454.0,68.9342,69.0204,68.915,69.0204,46454.0
2023-10-27 15:50:00,72.03,72.14,71.94,72.1,93912.0,68.9917,69.097,68.9054,69.0587,93912.0
2023-10-27 15:55:00,72.09,72.28,72.05,72.27,244358.0,69.0491,69.2311,69.0108,69.2215,244358.0
2023-10-30 09:30:00,70.77,71.28,70.09,70.96,218359.0,67.7848,68.2733,67.1335,67.9668,218359.0
2023-10-30 09:35:00,71.02,71.3,70.79,71.3,94933.0,68.0243,68.2924,67.804,68.2924,94933.0
2023-10-30 09:40:00,71.3,71.34,70.75,70.94,124602.0,68.2924,68.3308,67.7656,67.9476,124602.0
2023-10-30 09:45:00,70.95,71.2,70.64,71.05,70428.0,67.9572,68.1967,67.6603,68.053,70428.0
2023-10-30 09:50:00,71.05,71.11,70.62,70.72,53347.0,68.053,68.1105,67.6411,67.7369,53347.0
2023-10-30 09:55:00,70.7,70.71,70.28,70.62,79250.0,67.7178,67.7273,67.3155,67.6411,79250.0
2023-10-30 10:00:00,70.63,70.65,70.31,70.54,68357.0,67.6507,67.6699,67.3442,67.5645,68357.0
2023-10-30 10:05:00,70.51,70.51,70.2,70.3,67970.0,67.5358,67.5358,67.2388,67.3346,67970.0
2023-10-30 10:10:00,70.3,70.43,70.19,70.22,65230.0,67.3346,67.4591,67.2293,67.258,65230.0
2023-10-30 10:15:00,70.21,70.21,69.92,70.03,64730.0,67.2484,67.2484,66.9707,67.076,64730.0
2023-10-30 10:20:00,70.04,70.04,69.62,69.7,79494.0,67.0856,67.0856,66.6833,66.7599,79494.0
2023-10-30 10:25:00,69.7,69.85,69.55,69.61,41484.0,66.7599,66.9036,66.6163,66.6737,41484.0
2023-10-30 10:30:00,69.59,69.61,69.39,69.4,61995.0,66.6546,66.6737,66.463,66.4726,61995.0
2023-10-30 10:35:00,69.42,69.5,69.23,69.32,75545.0,66.4917,66.5684,66.3098,66.396,75545.0
2023-10-30 10:40:00,69.33,69.52,69.21,69.5,83134.0,66.4055,66.5875,66.2906,66.5684,83134.0
2023-10-30 10:45:00,69.5,69.61,69.44,69.54,69967.0,66.5684,66.6737,66.5109,66.6067,69967.0
2023-10-30 10:50:00,69.53,70.01,69.53,69.95,66379.0,66.5971,67.0569,66.5971,66.9994,66379.0
2023-10-30 10:55:00,69.96,70.05,69.87,70.05,51880.0,67.009,67.0952,66.9228,67.0952,51880.0
2023-10-30 11:00:00,70.1,70.51,70.1,70.39,36067.0,67.1431,67.5358,67.1431,67.4208,36067.0
2023-10-30 11:05:00,70.42,70.49,70.33,70.42,29927.0,67.4496,67.5166,67.3634,67.4496,29927.0
2023-10-30 11:10:00,70.41,70.49,70.14,70.16,30739.0,67.44,67.5166,67.1814,67.2005,30739.0
2023-10-30 11:15:00,70.15,70.41,70.15,70.39,36918.0,67.191,67.44,67.191,67.4208,36918.0
2023-10-30 11:20:00,70.39,70.43,70.13,70.16,28564.0,67.4208,67.4591,67.1718,67.2005,28564.0
2023-10-30 11:25:00,70.16,70.18,70.0,70.07,56464.0,67.2005,67.2197,67.0473,67.1143,56464.0
2023-10-30 11:30:00,70.06,70.38,70.03,70.37,58563.0,67.1047,67.4113,67.076,67.4017,58563.0
2023-10-30 11:35:00,70.37,70.58,70.23,70.24,55745.0,67.4017,67.6028,67.2676,67.2772,55745.0
2023-10-30 11:40:00,70.22,70.35,70.19,70.35,31646.0,67.258,67.3825,67.2293,67.3825,31646.0
2023-10-30 11:45:00,70.35,70.43,70.19,70.22,27256.0,67.3825,67.4591,67.2293,67.258,27256.0
2023-10-30 11:50:00,70.22,70.4,70.18,70.4,33063.0,67.258,67.4304,67.2197,67.4304,33063.0
2023-10-30 11:55:00,70.39,70.51,70.36,70.46,25833.0,67.4208,67.5358,67.3921,67.4879,25833.0
2023-10-30 12:00:00,70.44,70.5,70.37,70.46,28972.0,67.4687,67.5262,67.4017,67.4879,28972.0
2023-10-30 12:05:00,70.45,70.51,70.26,70.37,37627.0,67.4783,67.5358,67.2963,67.4017,37627.0
2023-10-30 12:10:00,70.37,70.46,70.3,70.34,31760.0,67.4017,67.4879,67.3346,67.3729,31760.0
2023-10-30 12:15:00,70.33,70.43,70.2,70.25,16593.0,67.3634,67.4591,67.2388,67.2867,16593.0
2023-10-30 12:20:00,70.26,70.26,70.01,70.04,18363.0,67.2963,67.2963,67.0569,67.0856,18363.0
2023-10-30 12:25:00,70.04,70.14,69.98,70.02,37742.0,67.0856,67.1814,67.0281,67.0664,37742.0
2023-10-30 12:30:00,70.01,70.13,70.0,70.09,15348.0,67.0569,67.1718,67.0473,67.1335,15348.0
2023-10-30 12:35:00,70.09,70.17,69.94,70.04,24723.0,67.1335,67.2101,66.9898,67.0856,24723.0
2023-10-30 12:40:00,70.0,70.07,69.85,69.87,48511.0,67.0473,67.1143,66.9036,66.9228,48511.0
2023-10-30 12:45:00,69.87,70.02,69.83,70.01,100211.0,66.9228,67.0664,66.8845,67.0569,100211.0
2023-10-30 12:50:00,70.02,70.07,69.96,69.96,55140.0,67.0664,67.1143,67.009,67.009,55140.0
2023-10-30 12:55:00,69.97,70.08,69.96,70.07,34487.0,67.0185,67.1239,67.009,67.1143,34487.0
2023-10-30 13:00:00,70.08,70.15,70.04,70.13,28843.0,67.1239,67.191,67.0856,67.1718,28843.0
2023-10-30 13:05:00,70.14,70.21,70.09,70.13,30744.0,67.1814,67.2484,67.1335,67.1718,30744.0
2023-10-30 13:10:00,70.12,70.15,70.03,70.1,13271.0,67.1622,67.191,67.076,67.1431,13271.0
2023-10-30 13:15:00,70.12,70.18,70.07,70.09,21272.0,67.1622,67.2197,67.1143,67.1335,21272.0
2023-10-30 13:20:00,70.08,70.23,70.0,70.22,41883.0,67.1239,67.2676,67.0473,67.258,41883.0
2023-10-30 13:25:00,70.2,70.33,70.14,70.31,45293.0,67.2388,67.3634,67.1814,67.3442,45293.0
2023-10-30 13:30:00,70.32,70.43,70.23,70.26,34343.0,67.3538,67.4591,67.2676,67.2963,34343.0
2023-10-30 13:35:00,70.25,70.35,70.18,70.32,38207.0,67.2867,67.3825,67.2197,67.3538,38207.0
2023-10-30 13:40:00,70.33,70.36,70.23,70.29,28779.0,67.3634,67.3921,67.2676,67.325,28779.0
2023-10-30 13:45:00,70.3,70.56,70.28,70.55,63032.0,67.3346,67.5837,67.3155,67.5741,63032.0
2023-10-30 13:50:00,70.59,70.75,70.55,70.65,32095.0,67.6124,67.7656,67.5741,67.6699,32095.0
2023-10-30 13:55:00,70.63,70.7,70.55,70.63,36319.0,67.6507,67.7178,67.5741,67.6507,36319.0
2023-10-30 14:00:00,70.63,70.63,70.49,70.54,29197.0,67.6507,67.6507,67.5166,67.5645,29197.0
2023-10-30 14:05:00,70.55,70.58,70.49,70.58,17246.0,67.5741,67.6028,67.5166,67.6028,17246.0
2023-10-30 14:10:00,70.59,70.62,70.5,70.5,21919.0,67.6124,67.6411,67.5262,67.5262,21919.0
2023-10-30 14:15:00,70.5,70.5,70.38,70.44,28562.0,67.5262,67.5262,67.4113,67.4687,28562.0
2023-10-30 14:20:00,70.46,70.62,70.41,70.62,47787.0,67.4879,67.6411,67.44,67.6411,47787.0
2023-10-30 14:25:00,70.61,70.72,70.55,70.6,25311.0,67.6315,67.7369,67.5741,67.622,25311.0
2023-10-30 14:30:00,70.61,70.7,70.57,70.67,25829.0,67.6315,67.7178,67.5932,67.689,25829.0
2023-10-30 14:35:00,70.69,70.89,70.65,70.79,29275.0,67.7082,67.8997,67.6699,67.804,29275.0
2023-10-30 14:40:00,70.8,70.81,70.66,70.72,26553.0,67.8135,67.8231,67.6794,67.7369,26553.0
2023-10-30 14:45:00,70.72,70.87,70.71,70.85,30805.0,67.7369,67.8806,67.7273,67.8614,30805.0
2023-10-30 14:50:00,70.85,70.88,70.76,70.82,18671.0,67.8614,67.8902,67.7752,67.8327,18671.0
2023-10-30 14:55:00,70.81,70.91,70.77,70.86,20721.0,67.8231,67.9189,67.7848,67.871,20721.0
2023-10-30 15:00:00,70.89,71.01,70.74,70.97,31726.0,67.8997,68.0147,67.7561,67.9764,31726.0
2023-10-30 15:05:00,70.95,71.09,70.89,71.07,31262.0,67.9572,68.0913,67.8997,68.0721,31262.0
2023-10-30 15:10:00,71.06,71.16,70.98,71.13,25725.0,68.0626,68.1583,67.9859,68.1296,25725.0
2023-10-30 15:15:00,71.13,71.13,70.95,71.02,39820.0,68.1296,68.1296,67.9572,68.0243,39820.0
2023-10-30 15:20:00,71.01,71.27,71.0,71.27,36261.0,68.0147,68.2637,68.0051,68.2637,36261.0
2023-10-30 15:25:00,71.28,71.29,71.11,71.17,54091.0,68.2733,68.2829,68.1105,68.1679,54091.0
2023-10-30 15:30:00,71.17,71.21,71.07,71.07,53020.0,68.1679,68.2062,68.0721,68.0721,53020.0
2023-10-30 15:35:00,71.07,71.08,70.91,71.05,72112.0,68.0721,68.0817,67.9189,68.053,72112.0
2023-10-30 15:40:00,71.09,71.11,70.9,70.94,69478.0,68.0913,68.1105,67.9093,67.9476,69478.0
2023-10-30 15:45:00,70.94,70.97,70.83,70.89,94249.0,67.9476,67.9764,67.8423,67.8997,94249.0
2023-10-30 15:50:00,70.89,70.94,70.64,70.73,207584.0,67.8997,67.9476,67.6603,67.7465,207584.0
2023-10-30 15:55:00,70.74,70.81,70.58,70.65,312349.0,67.7561,67.8231,67.6028,67.6699,312349.0
2023-10-31 09:30:00,70.45,70.81,70.21,70.69,69909.0,67.4783,67.8231,67.2484,67.7082,69909.0
2023-10-31 09:35:00,70.69,70.91,70.53,70.71,46404.0,67.7082,67.9189,67.5549,67.7273,46404.0
2023-10-31 09:40:00,70.69,70.8,70.56,70.73,22749.0,67.7082,67.8135,67.5837,67.7465,22749.0
2023-10-31 09:45:00,70.76,70.85,70.48,70.61,30266.0,67.7752,67.8614,67.507,67.6315,30266.0
2023-10-31 09:50:00,70.59,70.77,70.42,70.75,22889.0,67.6124,67.7848,67.4496,67.7656,22889.0
2023-10-31 09:55:00,70.75,70.82,70.66,70.7,29385.0,67.7656,67.8327,67.6794,67.7178,29385.0
2023-10-31 10:00:00,70.68,70.71,70.4,70.54,48308.0,67.6986,67.7273,67.4304,67.5645,48308.0
2023-10-31 10:05:00,70.52,70.61,70.42,70.6,39588.0,67.5453,67.6315,67.4496,67.622,39588.0
2023-10-31 10:10:00,70.6,70.9,70.6,70.84,49173.0,67.622,67.9093,67.622,67.8518,49173.0
2023-10-31 10:15:00,70.87,70.99,70.81,70.89,28878.0,67.8806,67.9955,67.8231,67.8997,28878.0
2023-10-31 10:20:00,70.91,71.06,70.87,70.94,174714.0,67.9189,68.0626,67.8806,67.9476,174714.0
2023-10-31 10:25:00,70.94,71.06,70.89,71.03,44373.0,67.9476,68.0626,67.8997,68.0338,44373.0
2023-10-31 10:30:00,71.04,71.17,70.89,70.9,20855.0,68.0434,68.1679,67.8997,67.9093,20855.0
2023-10-31 10:35:00,70.88,70.88,70.46,70.53,41158.0,67.8902,67.8902,67.4879,67.5549,41158.0
2023-10-31 10:40:00,70.54,70.92,70.47,70.91,40569.0,67.5645,67.9285,67.4975,67.9189,40569.0
2023-10-31 10:45:00,70.91,70.97,70.86,70.89,27286.0,67.9189,67.9764,67.871,67.8997,27286.0
2023-10-31 10:50:00,70.89,71.33,70.89,71.28,20502.0,67.8997,68.3212,67.8997,68.2733,20502.0
2023-10-31 10:55:00,71.28,71.38,71.24,71.31,72223.0,68.2733,68.3691,68.235,68.302,72223.0
2023-10-31 11:00:00,71.31,71.45,71.27,71.36,43717.0,68.302,68.4361,68.2637,68.3499,43717.0
2023-10-31 11:05:00,71.35,71.46,71.17,71.33,103844.0,68.3403,68.4457,68.1679,68.3212,103844.0
2023-10-31 11:10:00,71.32,71.32,71.15,71.28,24315.0,68.3116,68.3116,68.1488,68.2733,24315.0
2023-10-31 11:15:00,71.32,71.32,71.0,71.06,21234.0,68.3116,68.3116,68.0051,68.0626,21234.0
2023-10-31 11:20:00,71.06,71.07,70.82,70.84,24210.0,68.0626,68.0721,67.8327,67.8518,24210.0
2023-10-31 11:25:00,70.85,71.0,70.82,70.87,31001.0,67.8614,68.0051,67.8327,67.8806,31001.0
2023-10-31 11:30:00,70.88,71.39,70.84,71.38,32206.0,67.8902,68.3786,67.8518,68.3691,32206.0
2023-10-31 11:35:00,71.38,71.42,71.18,71.31,18190.0,68.3691,68.4074,68.1775,68.302,18190.0
2023-10-31 11:40:00,71.28,71.29,71.08,71.15,13388.0,68.2733,68.2829,68.0817,68.1488,13388.0
2023-10-31 11:45:00,71.14,71.15,70.99,71.0,14828.0,68.1392,68.1488,67.9955,68.0051,14828.0
2023-10-31 11:50:00,71.01,71.06,70.91,70.92,24732.0,68.0147,68.0626,67.9189,67.9285,24732.0
2023-10-31 11:55:00,70.93,71.18,70.92,71.18,40127.0,67.9381,68.1775,67.9285,68.1775,40127.0
2023-10-31 12:00:00,71.16,71.26,71.07,71.09,47125.0,68.1583,68.2541,68.0721,68.0913,47125.0
2023-10-31 12:05:00,71.11,71.3,71.04,71.24,52091.0,68.1105,68.2924,68.0434,68.235,52091.0
2023-10-31 12:10:00,71.24,71.28,70.96,70.97,33240.0,68.235,68.2733,67.9668,67.9764,33240.0
2023-10-31 12:15:00,70.99,71.01,70.75,70.76,32352.0,67.9955,68.0147,67.7656,67.7752,32352.0
2023-10-31 12:20:00,70.75,70.75,70.62,70.7,14919.0,67.7656,67.7656,67.6411,67.7178,14919.0
2023-10-31 12:25:00,70.72,70.9,70.67,70.87,13705.0,67.7369,67.9093,67.689,67.8806,13705.0
2023-10-31 12:30:00,70.87,71.07,70.86,70.98,15355.0,67.8806,68.0721,67.871,67.9859,15355.0
2023-10-31 12:35:00,70.98,71.13,70.7,71.06,21677.0,67.9859,68.1296,67.7178,68.0626,21677.0
2023-10-31 12:40:00,71.06,71.2,71.05,71.13,13742.0,68.0626,68.1967,68.053,68.1296,13742.0
2023-10-31 12:45:00,71.15,71.21,71.08,71.16,18382.0,68.1488,68.2062,68.0817,68.1583,18382.0
2023-10-31 12:50:00,71.18,71.24,71.1,71.11,11736.0,68.1775,68.235,68.1009,68.1105,11736.0
2023-10-31 12:55:00,71.11,71.21,71.07,71.19,14082.0,68.1105,68.2062,68.0721,68.1871,14082.0
2023-10-31 13:00:00,71.18,71.2,71.06,71.07,29179.0,68.1775,68.1967,68.0626,68.0721,29179.0
2023-10-31 13:05:00,71.08,71.15,71.08,71.09,16341.0,68.0817,68.1488,68.0817,68.0913,16341.0
2023-10-31 13:10:00,71.08,71.08,70.95,71.01,10886.0,68.0817,68.0817,67.9572,68.0147,10886.0
2023-10-31 13:15:00,71.03,71.09,71.03,71.05,12971.0,68.0338,68.0913,68.0338,68.053,12971.0
2023-10-31 13:20:00,71.07,71.1,70.99,71.02,17446.0,68.0721,68.1009,67.9955,68.0243,17446.0
2023-10-31 13:25:00,71.02,71.03,70.93,70.98,10267.0,68.0243,68.0338,67.9381,67.9859,10267.0
2023-10-31 13:30:00,70.99,71.11,70.97,71.1,12607.0,67.9955,68.1105,67.9764,68.1009,12607.0
2023-10-31 13:35:00,71.12,71.18,71.05,71.12,10176.0,68.12,68.1775,68.053,68.12,10176.0
2023-10-31 13:40:00,71.1,71.24,71.07,71.19,17921.0,68.1009,68.235,68.0721,68.1871,17921.0
2023-10-31 13:45:00,71.14,71.14,71.08,71.09,13875.0,68.1392,68.1392,68.0817,68.0913,13875.0
2023-10-31 13:50:00,71.09,71.19,71.04,71.18,14955.0,68.0913,68.1871,68.0434,68.1775,14955.0
2023-10-31 13:55:00,71.17,71.23,71.14,71.2,14889.0,68.1679,68.2254,68.1392,68.1967,14889.0
2023-10-31 14:00:00,71.19,71.25,71.18,71.21,34461.0,68.1871,68.2446,68.1775,68.2062,34461.0
2023-10-31 14:05:00,71.21,71.24,71.16,71.17,14255.0,68.2062,68.235,68.1583,68.1679,14255.0
2023-10-31 14:10:00,71.17,71.19,71.04,71.05,30997.0,68.1679,68.1871,68.0434,68.053,30997.0
2023-10-31 14:15:00,71.05,71.12,70.92,70.95,47152.0,68.053,68.12,67.9285,67.9572,47152.0
2023-10-31 14:20:00,70.95,70.98,70.9,70.94,17783.0,67.9572,67.9859,67.9093,67.9476,17783.0
2023-10-31 14:25:00,70.94,70.99,70.89,70.95,24113.0,67.9476,67.9955,67.8997,67.9572,24113.0
2023-10-31 14:30:00,70.95,71.19,70.94,71.14,20948.0,67.9572,68.1871,67.9476,68.1392,20948.0
2023-10-31 14:35:00,71.15,71.17,71.1,71.13,18555.0,68.1488,68.1679,68.1009,68.1296,18555.0
2023-10-31 14:40:00,71.14,71.19,71.1,71.19,23066.0,68.1392,68.1871,68.1009,68.1871,23066.0
2023-10-31 14:45:00,71.19,71.2,71.06,71.08,55529.0,68.1871,68.1967,68.0626,68.0817,55529.0
2023-10-31 14:50:00,71.09,71.15,71.06,71.14,14572.0,68.0913,68.1488,68.0626,68.1392,14572.0
2023-10-31 14:55:00,71.14,71.15,71.08,71.11,17550.0,68.1392,68.1488,68.0817,68.1105,17550.0
2023-10-31 15:00:00,71.11,71.25,71.1,71.19,30109.0,68.1105,68.2446,68.1009,68.1871,30109.0
2023-10-31 15:05:00,71.2,71.2,71.12,71.13,38221.0,68.1967,68.1967,68.12,68.1296,38221.0
2023-10-31 15:10:00,71.12,71.16,70.99,71.0,32900.0,68.12,68.1583,67.9955,68.0051,32900.0
2023-10-31 15:15:00,70.99,71.04,70.92,71.03,40345.0,67.9955,68.0434,67.9285,68.0338,40345.0
2023-10-31 15:20:00,71.03,71.05,70.91,70.93,35356.0,68.0338,68.053,67.9189,67.9381,35356.0
2023-10-31 15:25:00,70.94,71.0,70.92,70.98,36378.0,67.9476,68.0051,67.9285,67.9859,36378.0
2023-10-31 15:30:00,70.99,71.04,70.91,71.02,60366.0,67.9955,68.0434,67.9189,68.0243,60366.0
2023-10-31 15:35:00,71.02,71.11,71.0,71.03,108321.0,68.0243,68.1105,68.0051,68.0338,108321.0
2023-10-31 15:40:00,71.04,71.07,70.98,71.06,49552.0,68.0434,68.0721,67.9859,68.0626,49552.0
2023-10-31 15:45:00,71.06,71.07,70.96,70.98,65424.0,68.0626,68.0721,67.9668,67.9859,65424.0
2023-10-31 15:50:00,70.97,71.23,70.83,71.22,212028.0,67.9764,68.2254,67.8423,68.2158,212028.0
2023-10-31 15:55:00,71.21,71.31,71.09,71.3,373316.0,68.2062,68.302,68.0913,68.2924,373316.0
2023-11-01 09:30:00,70.51,70.58,69.95,70.41,222042.0,67.5358,67.6028,66.9994,67.44,222042.0
2023-11-01 09:35:00,70.43,70.67,70.29,70.45,61253.0,67.4591,67.689,67.325,67.4783,61253.0
2023-11-01 09:40:00,70.46,70.52,70.11,70.13,44763.0,67.4879,67.5453,67.1526,67.1718,44763.0
2023-11-01 09:45:00,70.08,70.22,69.93,70.15,36324.0,67.1239,67.258,66.9802,67.191,36324.0
2023-11-01 09:50:00,70.17,70.38,70.12,70.38,45498.0,67.2101,67.4113,67.1622,67.4113,45498.0
2023-11-01 09:55:00,70.39,70.4,70.12,70.13,31367.0,67.4208,67.4304,67.1622,67.1718,31367.0
2023-11-01 10:00:00,70.13,70.39,70.01,70.06,21189.0,67.1718,67.4208,67.0569,67.1047,21189.0
2023-11-01 10:05:00,70.08,70.1,69.8,69.86,22962.0,67.1239,67.1431,66.8557,66.9132,22962.0
2023-11-01 10:10:00,69.85,69.95,69.76,69.94,14877.0,66.9036,66.9994,66.8174,66.9898,14877.0
2023-11-01 10:15:00,69.96,70.03,69.84,69.95,18811.0,67.009,67.076,66.894,66.9994,18811.0
2023-11-01 10:20:00,69.97,70.29,69.92,70.26,24296.0,67.0185,67.325,66.9707,67.2963,24296.0
2023-11-01 10:25:00,70.24,70.32,70.18,70.26,33149.0,67.2772,67.3538,67.2197,67.2963,33149.0
2023-11-01 10:30:00,70.26,70.28,69.99,70.12,49076.0,67.2963,67.3155,67.0377,67.1622,49076.0
2023-11-01 10:35:00,70.08,70.27,70.05,70.14,29853.0,67.1239,67.3059,67.0952,67.1814,29853.0
2023-11-01 10:40:00,70.15,70.31,70.13,70.25,35242.0,67.191,67.3442,67.1718,67.2867,35242.0
2023-11-01 10:45:00,70.27,70.32,70.03,70.05,30142.0,67.3059,67.3538,67.076,67.0952,30142.0
2023-11-01 10:50:00,70.04,70.14,69.98,69.98,28756.0,67.0856,67.1814,67.0281,67.0281,28756.0
2023-11-01 10:55:00,69.98,70.08,69.9,70.02,46186.0,67.0281,67.1239,66.9515,67.0664,46186.0
2023-11-01 11:00:00,70.05,70.1,69.93,70.09,63817.0,67.0952,67.1431,66.9802,67.1335,63817.0
2023-11-01 11:05:00,70.08,70.19,70.03,70.19,37496.0,67.1239,67.2293,67.076,67.2293,37496.0
2023-11-01 11:10:00,70.2,70.24,69.94,69.94,27973.0,67.2388,67.2772,66.9898,66.9898,27973.0
2023-11-01 11:15:00,69.94,69.95,69.73,69.74,34571.0,66.9898,66.9994,66.7887,66.7982,34571.0
2023-11-01 11:20:00,69.75,69.75,69.58,69.71,33466.0,66.8078,66.8078,66.645,66.7695,33466.0
2023-11-01 11:25:00,69.73,69.78,69.69,69.72,33257.0,66.7887,66.8366,66.7504,66.7791,33257.0
2023-11-01 11:30:00,69.72,69.85,69.67,69.8,41176.0,66.7791,66.9036,66.7312,66.8557,41176.0
2023-11-01 11:35:00,69.79,69.87,69.75,69.77,30066.0,66.8461,66.9228,66.8078,66.827,30066.0
2023-11-01 11:40:00,69.78,69.83,69.69,69.76,43963.0,66.8366,66.8845,66.7504,66.8174,43963.0
2023-11-01 11:45:00,69.76,69.84,69.74,69.78,48650.0,66.8174,66.894,66.7982,66.8366,48650.0
2023-11-01 11:50:00,69.78,70.02,69.76,70.0,78375.0,66.8366,67.0664,66.8174,67.0473,78375.0
2023-11-01 11:55:00,69.99,70.12,69.97,70.07,38429.0,67.0377,67.1622,67.0185,67.1143,38429.0
2023-11-01 12:00:00,70.07,70.17,70.03,70.11,65661.0,67.1143,67.2101,67.076,67.1526,65661.0
2023-11-01 12:05:00,70.1,70.1,69.96,70.06,40307.0,67.1431,67.1431,67.009,67.1047,40307.0
2023-11-01 12:10:00,70.07,70.13,69.91,69.94,24991.0,67.1143,67.1718,66.9611,66.9898,24991.0
2023-11-01 12:15:00,69.95,69.98,69.85,69.92,20742.0,66.9994,67.0281,66.9036,66.9707,20742.0
2023-11-01 12:20:00,69.91,69.94,69.78,69.81,26574.0,66.9611,66.9898,66.8366,66.8653,26574.0
2023-11-01 12:25:00,69.8,69.9,69.76,69.87,27863.0,66.8557,66.9515,66.8174,66.9228,27863.0
2023-11-01 12:30:00,69.89,70.03,69.89,69.98,19192.0,66.9419,67.076,66.9419,67.0281,19192.0
2023-11-01 12:35:00,69.99,69.99,69.76,69.78,17121.0,67.0377,67.0377,66.8174,66.8366,17121.0
2023-11-01 12:40:00,69.78,69.79,69.61,69.73,31328.0,66.8366,66.8461,66.6737,66.7887,31328.0
2023-11-01 12:45:00,69.74,69.75,69.64,69.7,23380.0,66.7982,66.8078,66.7025,66.7599,23380.0
2023-11-01 12:50:00,69.7,69.71,69.59,69.65,41390.0,66.7599,66.7695,66.6546,66.712,41390.0
2023-11-01 12:55:00,69.66,69.66,69.47,69.5,80773.0,66.7216,66.7216,66.5396,66.5684,80773.0
2023-11-01 13:00:00,69.5,69.54,69.36,69.42,99896.0,66.5684,66.6067,66.4343,66.4917,99896.0
2023-11-01 13:05:00,69.42,69.58,69.41,69.55,78448.0,66.4917,66.645,66.4822,66.6163,78448.0
2023-11-01 13:10:00,69.55,69.87,69.54,69.81,37717.0,66.6163,66.9228,66.6067,66.8653,37717.0
2023-11-01 13:15:00,69.81,69.85,69.65,69.67,30454.0,66.8653,66.9036,66.712,66.7312,30454.0
2023-11-01 13:20:00,69.67,69.67,69.5,69.51,40442.0,66.7312,66.7312,66.5684,66.5779,40442.0
2023-11-01 13:25:00,69.51,69.63,69.51,69.56,31432.0,66.5779,66.6929,66.5779,66.6258,31432.0
2023-11-01 13:30:00,69.55,69.61,69.4,69.44,37243.0,66.6163,66.6737,66.4726,66.5109,37243.0
2023-11-01 13:35:00,69.44,69.48,69.37,69.4,49478.0,66.5109,66.5492,66.4439,66.4726,49478.0
2023-11-01 13:40:00,69.39,69.61,69.37,69.58,35442.0,66.463,66.6737,66.4439,66.645,35442.0
2023-11-01 13:45:00,69.58,69.58,69.37,69.41,63933.0,66.645,66.645,66.4439,66.4822,63933.0
2023-11-01 13:50:00,69.41,69.5,69.39,69.42,84745.0,66.4822,66.5684,66.463,66.4917,84745.0
2023-11-01 13:55:00,69.42,69.48,69.34,69.45,60146.0,66.4917,66.5492,66.4151,66.5205,60146.0
2023-11-01 14:00:00,69.46,69.65,69.32,69.41,87581.0,66.5301,66.712,66.396,66.4822,87581.0
2023-11-01 14:05:00,69.39,69.47,69.18,69.24,108075.0,66.463,66.5396,66.2619,66.3193,108075.0
2023-11-01 14:10:00,69.25,69.31,68.96,68.96,75251.0,66.3289,66.3864,66.0511,66.0511,75251.0
2023-11-01 14:15:00,68.97,69.11,68.91,69.0,131180.0,66.0607,66.1948,66.0033,66.0895,131180.0
2023-11-01 14:20:00,69.0,69.07,68.88,68.94,95391.0,66.0895,66.1565,65.9745,66.032,95391.0
2023-11-01 14:25:00,68.93,69.07,68.85,69.06,73735.0,66.0224,66.1565,65.9458,66.1469,73735.0
2023-11-01 14:30:00,69.08,69.61,69.07,69.54,70741.0,66.1661,66.6737,66.1565,66.6067,70741.0
2023-11-01 14:35:00,69.55,69.59,69.14,69.15,96768.0,66.6163,66.6546,66.2236,66.2331,96768.0
2023-11-01 14:40:00,69.16,69.29,68.75,69.06,87785.0,66.2427,66.3672,65.85,66.1469,87785.0
2023-11-01 14:45:00,69.05,69.28,68.92,69.12,82083.0,66.1374,66.3577,66.0128,66.2044,82083.0
2023-11-01 14:50:00,69.14,69.45,69.12,69.28,41317.0,66.2236,66.5205,66.2044,66.3577,41317.0
2023-11-01 14:55:00,69.31,69.74,69.31,69.58,49382.0,66.3864,66.7982,66.3864,66.645,49382.0
2023-11-01 15:00:00,69.6,69.98,69.59,69.84,51008.0,66.6642,67.0281,66.6546,66.894,51008.0
2023-11-01 15:05:00,69.84,70.06,69.75,69.98,49564.0,66.894,67.1047,66.8078,67.0281,49564.0
2023-11-01 15:10:00,70.0,70.22,70.0,70.04,35872.0,67.0473,67.258,67.0473,67.0856,35872.0
2023-11-01 15:15:00,70.05,70.24,70.02,70.09,50612.0,67.0952,67.2772,67.0664,67.1335,50612.0
2023-11-01 15:20:00,70.09,70.49,70.07,70.48,46639.0,67.1335,67.5166,67.1143,67.507,46639.0
2023-11-01 15:25:00,70.49,70.49,70.28,70.4,58494.0,67.5166,67.5166,67.3155,67.4304,58494.0
2023-11-01 15:30:00,70.4,70.49,70.33,70.47,78437.0,67.4304,67.5166,67.3634,67.4975,78437.0
2023-11-01 15:35:00,70.48,70.61,70.38,70.58,47454.0,67.507,67.6315,67.4113,67.6028,47454.0
2023-11-01 15:40:00,70.58,70.72,70.49,70.65,101926.0,67.6028,67.7369,67.5166,67.6699,101926.0
2023-11-01 15:45:00,70.65,70.84,70.6,70.82,79104.0,67.6699,67.8518,67.622,67.8327,79104.0
2023-11-01 15:50:00,70.82,71.05,70.69,71.0,209818.0,67.8327,68.053,67.7082,68.0051,209818.0
2023-11-01 15:55:00,71.01,71.14,70.99,71.05,393733.0,68.0147,68.1392,67.9955,68.053,393733.0
2023-11-02 09:30:00,72.35,73.04,72.16,72.7,135445.0,69.2982,69.959,69.1162,69.6334,135445.0
2023-11-02 09:35:00,72.7,72.89,72.69,72.84,32183.0,69.6334,69.8154,69.6238,69.7675,32183.0
2023-11-02 09:40:00,72.87,73.02,72.71,72.89,66740.0,69.7962,69.9399,69.643,69.8154,66740.0
2023-11-02 09:45:00,72.89,72.91,72.43,72.48,77785.0,69.8154,69.8345,69.3748,69.4227,77785.0
2023-11-02 09:50:00,72.51,72.58,72.19,72.2,35973.0,69.4514,69.5185,69.1449,69.1545,35973.0
2023-11-02 09:55:00,72.2,72.48,72.17,72.48,30845.0,69.1545,69.4227,69.1257,69.4227,30845.0
2023-11-02 10:00:00,72.5,72.71,72.39,72.56,57249.0,69.4418,69.643,69.3365,69.4993,57249.0
2023-11-02 10:05:00,72.6,72.65,72.33,72.37,30576.0,69.5376,69.5855,69.279,69.3173,30576.0
2023-11-02 10:10:00,72.38,72.38,72.17,72.2,55332.0,69.3269,69.3269,69.1257,69.1545,55332.0
2023-11-02 10:15:00,72.21,72.21,71.92,72.16,27101.0,69.1641,69.1641,68.8863,69.1162,27101.0
2023-11-02 10:20:00,72.18,72.39,72.18,72.34,24345.0,69.1353,69.3365,69.1353,69.2886,24345.0
2023-11-02 10:25:00,72.34,72.74,72.34,72.7,28078.0,69.2886,69.6717,69.2886,69.6334,28078.0
2023-11-02 10:30:00,72.77,72.86,72.61,72.67,50294.0,69.7004,69.7866,69.5472,69.6047,50294.0
2023-11-02 10:35:00,72.68,72.93,72.66,72.89,44254.0,69.6142,69.8537,69.5951,69.8154,44254.0
2023-11-02 10:40:00,72.87,72.95,72.81,72.95,28120.0,69.7962,69.8728,69.7387,69.8728,28120.0
2023-11-02 10:45:00,72.92,73.03,72.89,72.98,35828.0,69.8441,69.9495,69.8154,69.9016,35828.0
2023-11-02 10:50:00,72.98,73.18,72.96,73.12,33825.0,69.9016,70.0931,69.8824,70.0357,33825.0
2023-11-02 10:55:00,73.13,73.35,73.12,73.32,78047.0,70.0453,70.256,70.0357,70.2272,78047.0
2023-11-02 11:00:00,73.31,73.5,73.29,73.47,67421.0,70.2177,70.3996,70.1985,70.3709,67421.0
2023-11-02 11:05:00,73.46,73.56,73.24,73.25,86186.0,70.3613,70.4571,70.1506,70.1602,86186.0
2023-11-02 11:10:00,73.24,73.36,73.15,73.15,30743.0,70.1506,70.2655,70.0644,70.0644,30743.0
2023-11-02 11:15:00,73.15,73.25,73.0,73.2,30246.0,70.0644,70.1602,69.9207,70.1123,30246.0
2023-11-02 11:20:00,73.19,73.24,73.1,73.19,25172.0,70.1027,70.1506,70.0165,70.1027,25172.0
2023-11-02 11:25:00,73.18,73.21,73.06,73.1,22924.0,70.0931,70.1219,69.9782,70.0165,22924.0
2023-11-02 11:30:00,73.1,73.11,72.94,73.09,17540.0,70.0165,70.0261,69.8633,70.0069,17540.0
2023-11-02 11:35:00,73.08,73.13,72.92,73.0,31758.0,69.9974,70.0453,69.8441,69.9207,31758.0
2023-11-02 11:40:00,73.0,73.12,72.96,73.1,71862.0,69.9207,70.0357,69.8824,70.0165,71862.0
2023-11-02 11:45:00,73.1,73.19,73.02,73.05,23085.0,70.0165,70.1027,69.9399,69.9686,23085.0
2023-11-02 11:50:00,73.05,73.21,73.05,73.19,24357.0,69.9686,70.1219,69.9686,70.1027,24357.0
2023-11-02 11:55:00,73.17,73.18,73.07,73.08,16293.0,70.0836,70.0931,69.9878,69.9974,16293.0
2023-11-02 12:00:00,73.07,73.16,73.05,73.14,14593.0,69.9878,70.074,69.9686,70.0548,14593.0
2023-11-02 12:05:00,73.15,73.15,72.97,73.07,20113.0,70.0644,70.0644,69.892,69.9878,20113.0
2023-11-02 12:10:00,73.06,73.16,73.05,73.15,31014.0,69.9782,70.074,69.9686,70.0644,31014.0
2023-11-02 12:15:00,73.15,73.16,72.98,73.12,38209.0,70.0644,70.074,69.9016,70.0357,38209.0
2023-11-02 12:20:00,73.11,73.13,73.01,73.06,25068.0,70.0261,70.0453,69.9303,69.9782,25068.0
2023-11-02 12:25:00,73.06,73.07,72.95,73.04,68959.0,69.9782,69.9878,69.8728,69.959,68959.0
2023-11-02 12:30:00,73.04,73.26,73.0,73.25,131149.0,69.959,70.1698,69.9207,70.1602,131149.0
2023-11-02 12:35:00,73.25,73.38,73.22,73.35,39104.0,70.1602,70.2847,70.1315,70.256,39104.0
2023-11-02 12:40:00,73.36,73.41,73.32,73.39,25483.0,70.2655,70.3134,70.2272,70.2943,25483.0
2023-11-02 12:45:00,73.39,73.39,73.28,73.36,28732.0,70.2943,70.2943,70.1889,70.2655,28732.0
2023-11-02 12:50:00,73.37,73.45,73.37,73.4,24619.0,70.2751,70.3518,70.2751,70.3039,24619.0
2023-11-02 12:55:00,73.4,73.53,73.39,73.49,35751.0,70.3039,70.4284,70.2943,70.3901,35751.0
2023-11-02 13:00:00,73.48,73.5,73.37,73.38,23899.0,70.3805,70.3996,70.2751,70.2847,23899.0
2023-11-02 13:05:00,73.39,73.57,73.38,73.46,220897.0,70.2943,70.4667,70.2847,70.3613,220897.0
2023-11-02 13:10:00,73.45,73.68,73.44,73.63,22148.0,70.3518,70.5721,70.3422,70.5242,22148.0
2023-11-02 13:15:00,73.63,73.75,73.62,73.65,41488.0,70.5242,70.6391,70.5146,70.5433,41488.0
2023-11-02 13:20:00,73.65,73.67,73.57,73.58,19368.0,70.5433,70.5625,70.4667,70.4763,19368.0
2023-11-02 13:25:00,73.57,73.72,73.53,73.69,31460.0,70.4667,70.6104,70.4284,70.5816,31460.0
2023-11-02 13:30:00,73.7,73.77,73.63,73.67,25739.0,70.5912,70.6583,70.5242,70.5625,25739.0
2023-11-02 13:35:00,73.67,73.7,73.61,73.69,22718.0,70.5625,70.5912,70.505,70.5816,22718.0
2023-11-02 13:40:00,73.69,73.78,73.56,73.64,40241.0,70.5816,70.6678,70.4571,70.5337,40241.0
2023-11-02 13:45:00,73.65,73.7,73.62,73.67,26999.0,70.5433,70.5912,70.5146,70.5625,26999.0
2023-11-02 13:50:00,73.66,73.78,73.66,73.77,32567.0,70.5529,70.6678,70.5529,70.6583,32567.0
2023-11-02 13:55:00,73.77,73.9,73.76,73.9,37028.0,70.6583,70.7828,70.6487,70.7828,37028.0
2023-11-02 14:00:00,73.92,73.92,73.82,73.82,28930.0,70.8019,70.8019,70.7061,70.7061,28930.0
2023-11-02 14:05:00,73.83,73.92,73.79,73.86,28042.0,70.7157,70.8019,70.6774,70.7445,28042.0
2023-11-02 14:10:00,73.86,73.88,73.79,73.8,43469.0,70.7445,70.7636,70.6774,70.687,43469.0
2023-11-02 14:15:00,73.8,73.81,73.7,73.71,33602.0,70.687,70.6966,70.5912,70.6008,33602.0
2023-11-02 14:20:00,73.72,73.77,73.69,73.77,28826.0,70.6104,70.6583,70.5816,70.6583,28826.0
2023-11-02 14:25:00,73.76,73.76,73.63,73.66,33859.0,70.6487,70.6487,70.5242,70.5529,33859.0
2023-11-02 14:30:00,73.67,73.72,73.65,73.69,34540.0,70.5625,70.6104,70.5433,70.5816,34540.0
2023-11-02 14:35:00,73.71,73.77,73.63,73.63,23856.0,70.6008,70.6583,70.5242,70.5242,23856.0
2023-11-02 14:40:00,73.64,73.75,73.59,73.72,25671.0,70.5337,70.6391,70.4858,70.6104,25671.0
2023-11-02 14:45:00,73.72,73.72,73.58,73.67,35318.0,70.6104,70.6104,70.4763,70.5625,35318.0
2023-11-02 14:50:00,73.67,73.71,73.63,73.65,22495.0,70.5625,70.6008,70.5242,70.5433,22495.0
2023-11-02 14:55:00,73.65,73.69,73.57,73.67,28127.0,70.5433,70.5816,70.4667,70.5625,28127.0
2023-11-02 15:00:00,73.68,73.69,73.59,73.67,30853.0,70.5721,70.5816,70.4858,70.5625,30853.0
2023-11-02 15:05:00,73.67,73.95,73.65,73.95,36489.0,70.5625,70.8307,70.5433,70.8307,36489.0
2023-11-02 15:10:00,73.94,73.99,73.9,73.98,54413.0,70.8211,70.869,70.7828,70.8594,54413.0
2023-11-02 15:15:00,73.98,73.98,73.63,73.67,57426.0,70.8594,70.8594,70.5242,70.5625,57426.0
2023-11-02 15:20:00,73.67,73.76,73.66,73.71,46913.0,70.5625,70.6487,70.5529,70.6008,46913.0
2023-11-02 15:25:00,73.7,73.71,73.57,73.61,107383.0,70.5912,70.6008,70.4667,70.505,107383.0
2023-11-02 15:30:00,73.6,73.75,73.59,73.71,61385.0,70.4954,70.6391,70.4858,70.6008,61385.0
2023-11-02 15:35:00,73.71,73.86,73.68,73.86,53291.0,70.6008,70.7445,70.5721,70.7445,53291.0
2023-11-02 15:40:00,73.85,73.86,73.69,73.71,80636.0,70.7349,70.7445,70.5816,70.6008,80636.0
2023-11-02 15:45:00,73.72,73.72,73.55,73.59,84800.0,70.6104,70.6104,70.4475,70.4858,84800.0
2023-11-02 15:50:00,73.61,73.77,73.57,73.75,187716.0,70.505,70.6583,70.4667,70.6391,187716.0
2023-11-02 15:55:00,73.74,73.76,73.54,73.58,472416.0,70.6295,70.6487,70.438,70.4763,472416.0
2023-11-03 09:30:00,75.12,77.0,74.73,75.4,401949.0,71.9513,73.752,71.5778,72.2195,401949.0
2023-11-03 09:35:00,75.34,75.94,74.35,75.11,219625.0,72.162,72.7367,71.2138,71.9417,219625.0
2023-11-03 09:40:00,75.19,76.0,74.94,75.83,114482.0,72.0184,72.7942,71.7789,72.6314,114482.0
2023-11-03 09:45:00,75.78,76.3,75.72,75.74,131431.0,72.5835,73.0815,72.526,72.5452,131431.0
2023-11-03 09:50:00,75.73,76.37,75.73,76.29,93358.0,72.5356,73.1486,72.5356,73.072,93358.0
2023-11-03 09:55:00,76.3,76.38,75.95,76.38,86111.0,73.0815,73.1582,72.7463,73.1582,86111.0
2023-11-03 10:00:00,76.42,76.58,76.2,76.24,68556.0,73.1965,73.3497,72.9858,73.0241,68556.0
2023-11-03 10:05:00,76.25,76.31,75.71,75.98,112933.0,73.0336,73.0911,72.5164,72.775,112933.0
2023-11-03 10:10:00,76.0,76.18,75.82,76.17,86211.0,72.7942,72.9666,72.6218,72.957,86211.0
2023-11-03 10:15:00,76.19,76.39,76.14,76.3,106412.0,72.9762,73.1677,72.9283,73.0815,106412.0
2023-11-03 10:20:00,76.3,76.34,75.78,75.78,78997.0,73.0815,73.1198,72.5835,72.5835,78997.0
2023-11-03 10:25:00,75.8,75.8,75.29,75.54,70444.0,72.6026,72.6026,72.1141,72.3536,70444.0
2023-11-03 10:30:00,75.55,75.67,75.36,75.37,85535.0,72.3632,72.4781,72.1812,72.1908,85535.0
2023-11-03 10:35:00,75.36,75.38,75.08,75.1,76765.0,72.1812,72.2003,71.913,71.9322,76765.0
2023-11-03 10:40:00,75.09,75.13,74.71,74.8,82934.0,71.9226,71.9609,71.5586,71.6448,82934.0
2023-11-03 10:45:00,74.8,74.93,74.68,74.7,44626.0,71.6448,71.7693,71.5299,71.549,44626.0
2023-11-03 10:50:00,74.72,74.74,74.2,74.28,64840.0,71.5682,71.5873,71.0701,71.1467,64840.0
2023-11-03 10:55:00,74.28,74.66,74.28,74.66,54803.0,71.1467,71.5107,71.1467,71.5107,54803.0
2023-11-03 11:00:00,74.68,75.05,74.68,75.02,55528.0,71.5299,71.8843,71.5299,71.8555,55528.0
2023-11-03 11:05:00,75.03,75.27,75.01,75.14,39868.0,71.8651,72.095,71.8459,71.9705,39868.0
2023-11-03 11:10:00,75.13,75.16,74.94,75.06,45389.0,71.9609,71.9896,71.7789,71.8938,45389.0
2023-11-03 11:15:00,75.07,75.34,74.97,75.33,51220.0,71.9034,72.162,71.8076,72.1525,51220.0
2023-11-03 11:20:00,75.33,75.42,75.19,75.29,37562.0,72.1525,72.2387,72.0184,72.1141,37562.0
2023-11-03 11:25:00,75.29,75.4,75.23,75.28,32182.0,72.1141,72.2195,72.0567,72.1046,32182.0
2023-11-03 11:30:00,75.3,75.65,75.3,75.62,34061.0,72.1237,72.459,72.1237,72.4302,34061.0
2023-11-03 11:35:00,75.62,75.89,75.62,75.82,50773.0,72.4302,72.6888,72.4302,72.6218,50773.0
2023-11-03 11:40:00,75.82,75.87,75.51,75.6,30559.0,72.6218,72.6697,72.3249,72.4111,30559.0
2023-11-03 11:45:00,75.61,75.73,75.56,75.7,29818.0,72.4206,72.5356,72.3727,72.5068,29818.0
2023-11-03 11:50:00,75.71,75.95,75.71,75.84,39943.0,72.5164,72.7463,72.5164,72.6409,39943.0
2023-11-03 11:55:00,75.86,75.89,75.74,75.77,34182.0,72.6601,72.6888,72.5452,72.5739,34182.0
2023-11-03 12:00:00,75.77,75.88,75.65,75.72,36940.0,72.5739,72.6793,72.459,72.526,36940.0
2023-11-03 12:05:00,75.73,75.75,75.57,75.7,19722.0,72.5356,72.5547,72.3823,72.5068,19722.0
2023-11-03 12:10:00,75.7,75.7,75.59,75.68,23817.0,72.5068,72.5068,72.4015,72.4877,23817.0
2023-11-03 12:15:00,75.67,75.83,75.59,75.83,41316.0,72.4781,72.6314,72.4015,72.6314,41316.0
2023-11-03 12:20:00,75.84,76.05,75.82,75.97,36708.0,72.6409,72.8421,72.6218,72.7655,36708.0
2023-11-03 12:25:00,75.96,76.03,75.93,75.97,27422.0,72.7559,72.8229,72.7271,72.7655,27422.0
2023-11-03 12:30:00,75.97,76.01,75.87,75.92,21670.0,72.7655,72.8038,72.6697,72.7176,21670.0
2023-11-03 12:35:00,75.92,76.08,75.88,76.08,30939.0,72.7176,72.8708,72.6793,72.8708,30939.0
2023-11-03 12:40:00,76.07,76.08,75.95,75.98,26137.0,72.8612,72.8708,72.7463,72.775,26137.0
2023-11-03 12:45:00,75.98,75.98,75.75,75.76,32162.0,72.775,72.775,72.5547,72.5643,32162.0
2023-11-03 12:50:00,75.74,75.81,75.72,75.75,24149.0,72.5452,72.6122,72.526,72.5547,24149.0
2023-11-03 12:55:00,75.76,75.88,75.73,75.86,23800.0,72.5643,72.6793,72.5356,72.6601,23800.0
2023-11-03 13:00:00,75.88,75.97,75.82,75.94,30060.0,72.6793,72.7655,72.6218,72.7367,30060.0
2023-11-03 13:05:00,75.92,76.07,75.88,75.98,46925.0,72.7176,72.8612,72.6793,72.775,46925.0
2023-11-03 13:10:00,75.97,76.06,75.93,76.04,33043.0,72.7655,72.8517,72.7271,72.8325,33043.0
2023-11-03 13:15:00,76.04,76.28,76.01,76.24,63278.0,72.8325,73.0624,72.8038,73.0241,63278.0
2023-11-03 13:20:00,76.24,76.34,76.21,76.33,54001.0,73.0241,73.1198,72.9953,73.1103,54001.0
2023-11-03 13:25:00,76.32,76.35,76.28,76.31,63854.0,73.1007,73.1294,73.0624,73.0911,63854.0
2023-11-03 13:30:00,76.32,76.56,76.3,76.41,74837.0,73.1007,73.3306,73.0815,73.1869,74837.0
2023-11-03 13:35:00,76.39,76.39,76.27,76.34,47019.0,73.1677,73.1677,73.0528,73.1198,47019.0
2023-11-03 13:40:00,76.34,76.35,76.29,76.31,31416.0,73.1198,73.1294,73.072,73.0911,31416.0
2023-11-03 13:45:00,76.31,76.36,76.29,76.3,40378.0,73.0911,73.139,73.072,73.0815,40378.0
2023-11-03 13:50:00,76.3,76.45,76.29,76.41,59004.0,73.0815,73.2252,73.072,73.1869,59004.0
2023-11-03 13:55:00,76.41,76.71,76.4,76.66,47552.0,73.1869,73.4742,73.1773,73.4263,47552.0
2023-11-03 14:00:00,76.66,76.69,76.58,76.69,51058.0,73.4263,73.4551,73.3497,73.4551,51058.0
2023-11-03 14:05:00,76.68,76.79,76.65,76.69,46529.0,73.4455,73.5509,73.4168,73.4551,46529.0
2023-11-03 14:10:00,76.71,76.71,76.37,76.43,37870.0,73.4742,73.4742,73.1486,73.2061,37870.0
2023-11-03 14:15:00,76.43,76.44,76.33,76.35,29944.0,73.2061,73.2156,73.1103,73.1294,29944.0
2023-11-03 14:20:00,76.36,76.42,76.32,76.33,29707.0,73.139,73.1965,73.1007,73.1103,29707.0
2023-11-03 14:25:00,76.33,76.52,76.3,76.51,41126.0,73.1103,73.2923,73.0815,73.2827,41126.0
2023-11-03 14:30:00,76.51,76.53,76.43,76.5,41227.0,73.2827,73.3018,73.2061,73.2731,41227.0
2023-11-03 14:35:00,76.5,76.58,76.42,76.55,38485.0,73.2731,73.3497,73.1965,73.321,38485.0
2023-11-03 14:40:00,76.56,76.68,76.53,76.63,50524.0,73.3306,73.4455,73.3018,73.3976,50524.0
2023-11-03 14:45:00,76.63,76.64,76.48,76.53,42769.0,73.3976,73.4072,73.2539,73.3018,42769.0
2023-11-03 14:50:00,76.53,76.57,76.52,76.56,40230.0,73.3018,73.3401,73.2923,73.3306,40230.0
2023-11-03 14:55:00,76.56,76.72,76.54,76.67,71341.0,73.3306,73.4838,73.3114,73.4359,71341.0
2023-11-03 15:00:00,76.67,76.73,76.64,76.66,61344.0,73.4359,73.4934,73.4072,73.4263,61344.0
2023-11-03 15:05:00,76.67,76.74,76.59,76.6,74640.0,73.4359,73.503,73.3593,73.3689,74640.0
2023-11-03 15:10:00,76.6,76.71,76.54,76.69,57622.0,73.3689,73.4742,73.3114,73.4551,57622.0
2023-11-03 15:15:00,76.69,76.7,76.57,76.63,56939.0,73.4551,73.4647,73.3401,73.3976,56939.0
2023-11-03 15:20:00,76.63,76.66,76.58,76.66,52575.0,73.3976,73.4263,73.3497,73.4263,52575.0
2023-11-03 15:25:00,76.66,76.7,76.58,76.62,84822.0,73.4263,73.4647,73.3497,73.388,84822.0
2023-11-03 15:30:00,76.61,76.68,76.58,76.61,82970.0,73.3785,73.4455,73.3497,73.3785,82970.0
2023-11-03 15:35:00,76.61,76.61,76.51,76.58,81840.0,73.3785,73.3785,73.2827,73.3497,81840.0
2023-11-03 15:40:00,76.58,76.61,76.46,76.46,110674.0,73.3497,73.3785,73.2348,73.2348,110674.0
2023-11-03 15:45:00,76.46,76.56,76.38,76.55,115527.0,73.2348,73.3306,73.1582,73.321,115527.0
2023-11-03 15:50:00,76.55,76.55,76.41,76.42,281515.0,73.321,73.321,73.1869,73.1965,281515.0
2023-11-03 15:55:00,76.42,76.51,76.33,76.42,497588.0,73.1965,73.2827,73.1103,73.1965,497588.0
2023-11-06 09:30:00,76.24,76.42,75.75,75.79,150549.0,73.0241,73.1965,72.5547,72.593,150549.0
2023-11-06 09:35:00,75.83,76.14,75.7,76.11,53120.0,72.6314,72.9283,72.5068,72.8995,53120.0
2023-11-06 09:40:00,76.09,76.12,75.32,75.33,55114.0,72.8804,72.9091,72.1429,72.1525,55114.0
2023-11-06 09:45:00,75.36,75.47,75.07,75.19,32649.0,72.1812,72.2865,71.9034,72.0184,32649.0
2023-11-06 09:50:00,75.17,75.28,74.77,74.8,23928.0,71.9992,72.1046,71.6161,71.6448,23928.0
2023-11-06 09:55:00,74.78,74.79,74.38,74.73,56979.0,71.6257,71.6352,71.2425,71.5778,56979.0
2023-11-06 10:00:00,74.73,75.1,74.68,74.79,45027.0,71.5778,71.9322,71.5299,71.6352,45027.0
2023-11-06 10:05:00,74.82,74.96,74.74,74.75,29600.0,71.664,71.7981,71.5873,71.5969,29600.0
2023-11-06 10:10:00,74.75,74.78,74.38,74.4,35193.0,71.5969,71.6257,71.2425,71.2617,35193.0
2023-11-06 10:15:00,74.4,74.44,74.27,74.36,32092.0,71.2617,71.3,71.1372,71.2234,32092.0
2023-11-06 10:20:00,74.36,74.53,74.32,74.47,32644.0,71.2234,71.3862,71.1851,71.3287,32644.0
2023-11-06 10:25:00,74.48,74.54,74.34,74.47,24146.0,71.3383,71.3958,71.2042,71.3287,24146.0
2023-11-06 10:30:00,74.49,74.51,74.14,74.25,22600.0,71.3479,71.367,71.0126,71.118,22600.0
2023-11-06 10:35:00,74.26,74.37,74.08,74.35,45875.0,71.1276,71.2329,70.9552,71.2138,45875.0
2023-11-06 10:40:00,74.35,74.69,74.35,74.51,45763.0,71.2138,71.5394,71.2138,71.367,45763.0
2023-11-06 10:45:00,74.51,74.6,74.46,74.52,30141.0,71.367,71.4532,71.3191,71.3766,30141.0
2023-11-06 10:50:00,74.52,74.75,74.5,74.61,44052.0,71.3766,71.5969,71.3575,71.4628,44052.0
2023-11-06 10:55:00,74.61,74.81,74.61,74.73,33232.0,71.4628,71.6544,71.4628,71.5778,33232.0
2023-11-06 11:00:00,74.74,74.75,74.68,74.74,17432.0,71.5873,71.5969,71.5299,71.5873,17432.0
2023-11-06 11:05:00,74.75,74.98,74.75,74.94,19443.0,71.5969,71.8172,71.5969,71.7789,19443.0
2023-11-06 11:10:00,74.95,74.99,74.83,74.86,14879.0,71.7885,71.8268,71.6735,71.7023,14879.0
2023-11-06 11:15:00,74.87,74.9,74.79,74.88,19906.0,71.7119,71.7406,71.6352,71.7214,19906.0
2023-11-06 11:20:00,74.87,74.88,74.72,74.76,20981.0,71.7119,71.7214,71.5682,71.6065,20981.0
2023-11-06 11:25:00,74.76,74.77,74.67,74.7,26385.0,71.6065,71.6161,71.5203,71.549,26385.0
2023-11-06 11:30:00,74.71,74.87,74.65,74.82,29944.0,71.5586,71.7119,71.5011,71.664,29944.0
2023-11-06 11:35:00,74.8,74.88,74.79,74.87,24078.0,71.6448,71.7214,71.6352,71.7119,24078.0
2023-11-06 11:40:00,74.88,74.9,74.76,74.79,84484.0,71.7214,71.7406,71.6065,71.6352,84484.0
2023-11-06 11:45:00,74.79,74.84,74.57,74.58,35694.0,71.6352,71.6831,71.4245,71.4341,35694.0
2023-11-06 11:50:00,74.58,74.62,74.48,74.62,27256.0,71.4341,71.4724,71.3383,71.4724,27256.0
2023-11-06 11:55:00,74.63,74.82,74.6,74.8,18587.0,71.482,71.664,71.4532,71.6448,18587.0
2023-11-06 12:00:00,74.8,74.87,74.51,74.58,23107.0,71.6448,71.7119,71.367,71.4341,23107.0
2023-11-06 12:05:00,74.59,74.73,74.59,74.67,22248.0,71.4437,71.5778,71.4437,71.5203,22248.0
2023-11-06 12:10:00,74.67,74.74,74.65,74.71,17729.0,71.5203,71.5873,71.5011,71.5586,17729.0
2023-11-06 12:15:00,74.71,74.75,74.65,74.7,19586.0,71.5586,71.5969,71.5011,71.549,19586.0
2023-11-06 12:20:00,74.71,74.71,74.62,74.67,17286.0,71.5586,71.5586,71.4724,71.5203,17286.0
2023-11-06 12:25:00,74.68,74.76,74.62,74.76,25859.0,71.5299,71.6065,71.4724,71.6065,25859.0
2023-11-06 12:30:00,74.75,74.86,74.71,74.85,19719.0,71.5969,71.7023,71.5586,71.6927,19719.0
2023-11-06 12:35:00,74.86,74.86,74.74,74.76,16990.0,71.7023,71.7023,71.5873,71.6065,16990.0
2023-11-06 12:40:00,74.74,74.85,74.7,74.82,19827.0,71.5873,71.6927,71.549,71.664,19827.0
2023-11-06 12:45:00,74.82,74.92,74.8,74.84,10498.0,71.664,71.7597,71.6448,71.6831,10498.0
2023-11-06 12:50:00,74.83,74.87,74.71,74.75,17351.0,71.6735,71.7119,71.5586,71.5969,17351.0
2023-11-06 12:55:00,74.78,74.87,74.72,74.87,19081.0,71.6257,71.7119,71.5682,71.7119,19081.0
2023-11-06 13:00:00,74.87,74.91,74.71,74.78,17139.0,71.7119,71.7502,71.5586,71.6257,17139.0
2023-11-06 13:05:00,74.8,74.87,74.78,74.81,15126.0,71.6448,71.7119,71.6257,71.6544,15126.0
2023-11-06 13:10:00,74.81,74.86,74.78,74.79,16301.0,71.6544,71.7023,71.6257,71.6352,16301.0
2023-11-06 13:15:00,74.79,74.83,74.57,74.58,14528.0,71.6352,71.6735,71.4245,71.4341,14528.0
2023-11-06 13:20:00,74.57,74.57,74.36,74.49,40438.0,71.4245,71.4245,71.2234,71.3479,40438.0
2023-11-06 13:25:00,74.5,74.52,74.41,74.5,13686.0,71.3575,71.3766,71.2713,71.3575,13686.0
2023-11-06 13:30:00,74.49,74.65,74.47,74.64,12536.0,71.3479,71.5011,71.3287,71.4916,12536.0
2023-11-06 13:35:00,74.64,74.74,74.62,74.72,17892.0,71.4916,71.5873,71.4724,71.5682,17892.0
2023-11-06 13:40:00,74.74,74.8,74.68,74.71,18915.0,71.5873,71.6448,71.5299,71.5586,18915.0
2023-11-06 13:45:00,74.7,74.71,74.57,74.62,13055.0,71.549,71.5586,71.4245,71.4724,13055.0
2023-11-06 13:50:00,74.61,74.62,74.42,74.46,14434.0,71.4628,71.4724,71.2808,71.3191,14434.0
2023-11-06 13:55:00,74.43,74.45,74.35,74.44,15523.0,71.2904,71.3096,71.2138,71.3,15523.0
2023-11-06 14:00:00,74.44,74.49,74.34,74.44,26128.0,71.3,71.3479,71.2042,71.3,26128.0
2023-11-06 14:05:00,74.44,74.44,74.27,74.27,25543.0,71.3,71.3,71.1372,71.1372,25543.0
2023-11-06 14:10:00,74.26,74.41,74.22,74.35,18506.0,71.1276,71.2713,71.0893,71.2138,18506.0
2023-11-06 14:15:00,74.35,74.4,74.28,74.28,21250.0,71.2138,71.2617,71.1467,71.1467,21250.0
2023-11-06 14:20:00,74.29,74.35,74.25,74.33,13201.0,71.1563,71.2138,71.118,71.1946,13201.0
2023-11-06 14:25:00,74.33,74.43,74.33,74.4,33307.0,71.1946,71.2904,71.1946,71.2617,33307.0
2023-11-06 14:30:00,74.4,74.47,74.39,74.45,15253.0,71.2617,71.3287,71.2521,71.3096,15253.0
2023-11-06 14:35:00,74.46,74.52,74.39,74.52,13412.0,71.3191,71.3766,71.2521,71.3766,13412.0
2023-11-06 14:40:00,74.5,74.68,74.48,74.64,21867.0,71.3575,71.5299,71.3383,71.4916,21867.0
2023-11-06 14:45:00,74.64,74.78,74.64,74.7,23897.0,71.4916,71.6257,71.4916,71.549,23897.0
2023-11-06 14:50:00,74.69,74.75,74.68,74.75,21238.0,71.5394,71.5969,71.5299,71.5969,21238.0
2023-11-06 14:55:00,74.74,74.79,74.69,74.77,20152.0,71.5873,71.6352,71.5394,71.6161,20152.0
2023-11-06 15:00:00,74.78,74.82,74.75,74.82,15574.0,71.6257,71.664,71.5969,71.664,15574.0
2023-11-06 15:05:00,74.82,74.82,74.74,74.78,21090.0,71.664,71.664,71.5873,71.6257,21090.0
2023-11-06 15:10:00,74.79,74.83,74.77,74.81,19566.0,71.6352,71.6735,71.6161,71.6544,19566.0
2023-11-06 15:15:00,74.82,74.94,74.81,74.87,24064.0,71.664,71.7789,71.6544,71.7119,24064.0
2023-11-06 15:20:00,74.87,74.88,74.79,74.86,23574.0,71.7119,71.7214,71.6352,71.7023,23574.0
2023-11-06 15:25:00,74.86,74.9,74.82,74.88,34493.0,71.7023,71.7406,71.664,71.7214,34493.0
2023-11-06 15:30:00,74.88,74.95,74.84,74.91,35034.0,71.7214,71.7885,71.6831,71.7502,35034.0
2023-11-06 15:35:00,74.91,74.98,74.87,74.95,43866.0,71.7502,71.8172,71.7119,71.7885,43866.0
2023-11-06 15:40:00,74.94,75.02,74.89,74.96,56144.0,71.7789,71.8555,71.731,71.7981,56144.0
2023-11-06 15:45:00,74.95,75.13,74.95,75.08,60046.0,71.7885,71.9609,71.7885,71.913,60046.0
2023-11-06 15:50:00,75.09,75.17,75.03,75.09,139029.0,71.9226,71.9992,71.8651,71.9226,139029.0
2023-11-06 15:55:00,75.09,75.21,74.99,75.15,333264.0,71.9226,72.0375,71.8268,71.98,333264.0
2023-11-07 09:30:00,75.29,75.54,74.91,75.0,66857.0,72.1141,72.3536,71.7502,71.8364,66857.0
2023-11-07 09:35:00,74.98,75.27,74.73,74.73,13465.0,71.8172,72.095,71.5778,71.5778,13465.0
2023-11-07 09:40:00,74.72,75.42,74.62,75.3,34666.0,71.5682,72.2387,71.4724,72.1237,34666.0
2023-11-07 09:45:00,75.35,75.45,75.1,75.14,14337.0,72.1716,72.2674,71.9322,71.9705,14337.0
2023-11-07 09:50:00,75.14,75.59,75.11,75.4,27067.0,71.9705,72.4015,71.9417,72.2195,27067.0
2023-11-07 09:55:00,75.38,75.7,75.34,75.63,20407.0,72.2003,72.5068,72.162,72.4398,20407.0
2023-11-07 10:00:00,75.63,75.76,75.4,75.45,32436.0,72.4398,72.5643,72.2195,72.2674,32436.0
2023-11-07 10:05:00,75.47,75.5,75.09,75.09,13068.0,72.2865,72.3153,71.9226,71.9226,13068.0
2023-11-07 10:10:00,75.11,75.32,75.02,75.21,24349.0,71.9417,72.1429,71.8555,72.0375,24349.0
2023-11-07 10:15:00,75.2,75.38,75.16,75.35,18138.0,72.0279,72.2003,71.9896,72.1716,18138.0
2023-11-07 10:20:00,75.31,75.36,75.18,75.26,10556.0,72.1333,72.1812,72.0088,72.0854,10556.0
2023-11-07 10:25:00,75.28,75.4,75.19,75.31,20600.0,72.1046,72.2195,72.0184,72.1333,20600.0
2023-11-07 10:30:00,75.33,75.63,75.27,75.63,24095.0,72.1525,72.4398,72.095,72.4398,24095.0
2023-11-07 10:35:00,75.64,75.82,75.59,75.82,33980.0,72.4494,72.6218,72.4015,72.6218,33980.0
2023-11-07 10:40:00,75.81,75.86,75.6,75.71,53567.0,72.6122,72.6601,72.4111,72.5164,53567.0
2023-11-07 10:45:00,75.73,75.79,75.65,75.77,17548.0,72.5356,72.593,72.459,72.5739,17548.0
2023-11-07 10:50:00,75.78,76.04,75.71,75.99,57277.0,72.5835,72.8325,72.5164,72.7846,57277.0
2023-11-07 10:55:00,76.0,76.08,75.97,76.06,67876.0,72.7942,72.8708,72.7655,72.8517,67876.0
2023-11-07 11:00:00,76.06,76.07,75.79,75.8,65711.0,72.8517,72.8612,72.593,72.6026,65711.0
2023-11-07 11:05:00,75.81,75.86,75.8,75.81,34161.0,72.6122,72.6601,72.6026,72.6122,34161.0
2023-11-07 11:10:00,75.81,75.91,75.8,75.91,16959.0,72.6122,72.708,72.6026,72.708,16959.0
2023-11-07 11:15:00,75.91,75.94,75.87,75.88,13356.0,72.708,72.7367,72.6697,72.6793,13356.0
2023-11-07 11:20:00,75.86,75.97,75.84,75.9,17749.0,72.6601,72.7655,72.6409,72.6984,17749.0
2023-11-07 11:25:00,75.9,75.94,75.84,75.89,14213.0,72.6984,72.7367,72.6409,72.6888,14213.0
2023-11-07 11:30:00,75.87,76.03,75.86,75.98,23938.0,72.6697,72.8229,72.6601,72.775,23938.0
2023-11-07 11:35:00,75.96,75.96,75.7,75.73,69376.0,72.7559,72.7559,72.5068,72.5356,69376.0
2023-11-07 11:40:00,75.73,75.87,75.73,75.82,12782.0,72.5356,72.6697,72.5356,72.6218,12782.0
2023-11-07 11:45:00,75.83,75.84,75.6,75.6,16099.0,72.6314,72.6409,72.4111,72.4111,16099.0
2023-11-07 11:50:00,75.61,75.7,75.59,75.68,15658.0,72.4206,72.5068,72.4015,72.4877,15658.0
2023-11-07 11:55:00,75.69,75.8,75.66,75.77,12829.0,72.4973,72.6026,72.4685,72.5739,12829.0
2023-11-07 12:00:00,75.77,75.77,75.55,75.56,18587.0,72.5739,72.5739,72.3632,72.3727,18587.0
2023-11-07 12:05:00,75.54,75.64,75.52,75.64,16890.0,72.3536,72.4494,72.3344,72.4494,16890.0
2023-11-07 12:10:00,75.63,75.64,75.5,75.52,19215.0,72.4398,72.4494,72.3153,72.3344,19215.0
2023-11-07 12:15:00,75.51,75.55,75.42,75.51,18397.0,72.3249,72.3632,72.2387,72.3249,18397.0
2023-11-07 12:20:00,75.5,75.51,75.36,75.45,34012.0,72.3153,72.3249,72.1812,72.2674,34012.0
2023-11-07 12:25:00,75.46,75.46,75.26,75.26,21904.0,72.277,72.277,72.0854,72.0854,21904.0
2023-11-07 12:30:00,75.26,75.36,75.14,75.33,19756.0,72.0854,72.1812,71.9705,72.1525,19756.0
2023-11-07 12:35:00,75.34,75.47,75.3,75.42,13781.0,72.162,72.2865,72.1237,72.2387,13781.0
2023-11-07 12:40:00,75.4,75.5,75.37,75.48,15668.0,72.2195,72.3153,72.1908,72.2961,15668.0
2023-11-07 12:45:00,75.48,75.56,75.46,75.5,19502.0,72.2961,72.3727,72.277,72.3153,19502.0
2023-11-07 12:50:00,75.5,75.54,75.47,75.49,11161.0,72.3153,72.3536,72.2865,72.3057,11161.0
2023-11-07 12:55:00,75.5,75.56,75.44,75.56,21004.0,72.3153,72.3727,72.2578,72.3727,21004.0
2023-11-07 13:00:00,75.57,75.62,75.53,75.53,11382.0,72.3823,72.4302,72.344,72.344,11382.0
2023-11-07 13:05:00,75.53,75.63,75.52,75.61,15768.0,72.344,72.4398,72.3344,72.4206,15768.0
2023-11-07 13:10:00,75.62,75.71,75.62,75.71,12391.0,72.4302,72.5164,72.4302,72.5164,12391.0
2023-11-07 13:15:00,75.71,75.78,75.67,75.78,14943.0,72.5164,72.5835,72.4781,72.5835,14943.0
2023-11-07 13:20:00,75.78,75.79,75.59,75.67,14275.0,72.5835,72.593,72.4015,72.4781,14275.0
2023-11-07 13:25:00,75.66,75.68,75.58,75.58,15178.0,72.4685,72.4877,72.3919,72.3919,15178.0
2023-11-07 13:30:00,75.59,75.67,75.59,75.65,15249.0,72.4015,72.4781,72.4015,72.459,15249.0
2023-11-07 13:35:00,75.65,75.68,75.6,75.64,20813.0,72.459,72.4877,72.4111,72.4494,20813.0
2023-11-07 13:40:00,75.64,75.66,75.59,75.62,12758.0,72.4494,72.4685,72.4015,72.4302,12758.0
2023-11-07 13:45:00,75.62,75.7,75.62,75.65,16380.0,72.4302,72.5068,72.4302,72.459,16380.0
2023-11-07 13:50:00,75.66,75.68,75.6,75.63,17745.0,72.4685,72.4877,72.4111,72.4398,17745.0
2023-11-07 13:55:00,75.62,75.62,75.5,75.54,24388.0,72.4302,72.4302,72.3153,72.3536,24388.0
2023-11-07 14:00:00,75.54,75.61,75.53,75.59,19183.0,72.3536,72.4206,72.344,72.4015,19183.0
2023-11-07 14:05:00,75.6,75.6,75.46,75.51,14606.0,72.4111,72.4111,72.277,72.3249,14606.0
2023-11-07 14:10:00,75.5,75.56,75.48,75.49,14171.0,72.3153,72.3727,72.2961,72.3057,14171.0
2023-11-07 14:15:00,75.49,75.61,75.48,75.61,17086.0,72.3057,72.4206,72.2961,72.4206,17086.0
2023-11-07 14:20:00,75.6,75.68,75.59,75.67,15024.0,72.4111,72.4877,72.4015,72.4781,15024.0
2023-11-07 14:25:00,75.66,75.69,75.61,75.69,19186.0,72.4685,72.4973,72.4206,72.4973,19186.0
2023-11-07 14:30:00,75.7,75.76,75.7,75.74,15863.0,72.5068,72.5643,72.5068,72.5452,15863.0
2023-11-07 14:35:00,75.75,75.79,75.61,75.61,24654.0,72.5547,72.593,72.4206,72.4206,24654.0
2023-11-07 14:40:00,75.63,75.66,75.52,75.56,17937.0,72.4398,72.4685,72.3344,72.3727,17937.0
2023-11-07 14:45:00,75.55,75.63,75.54,75.54,16855.0,72.3632,72.4398,72.3536,72.3536,16855.0
2023-11-07 14:50:00,75.53,75.54,75.47,75.49,12850.0,72.344,72.3536,72.2865,72.3057,12850.0
2023-11-07 14:55:00,75.48,75.55,75.47,75.47,62347.0,72.2961,72.3632,72.2865,72.2865,62347.0
2023-11-07 15:00:00,75.47,75.5,75.41,75.45,31488.0,72.2865,72.3153,72.2291,72.2674,31488.0
2023-11-07 15:05:00,75.45,75.5,75.41,75.49,22448.0,72.2674,72.3153,72.2291,72.3057,22448.0
2023-11-07 15:10:00,75.5,75.55,75.44,75.55,26531.0,72.3153,72.3632,72.2578,72.3632,26531.0
2023-11-07 15:15:00,75.54,75.61,75.49,75.61,28469.0,72.3536,72.4206,72.3057,72.4206,28469.0
2023-11-07 15:20:00,75.61,75.68,75.55,75.67,38541.0,72.4206,72.4877,72.3632,72.4781,38541.0
2023-11-07 15:25:00,75.66,75.68,75.61,75.65,29725.0,72.4685,72.4877,72.4206,72.459,29725.0
2023-11-07 15:30:00,75.64,75.69,75.62,75.64,32359.0,72.4494,72.4973,72.4302,72.4494,32359.0
2023-11-07 15:35:00,75.64,75.68,75.62,75.66,39093.0,72.4494,72.4877,72.4302,72.4685,39093.0
2023-11-07 15:40:00,75.65,75.69,75.61,75.66,41935.0,72.459,72.4973,72.4206,72.4685,41935.0
2023-11-07 15:45:00,75.66,75.71,75.57,75.59,89687.0,72.4685,72.5164,72.3823,72.4015,89687.0
2023-11-07 15:50:00,75.59,75.59,75.32,75.34,165364.0,72.4015,72.4015,72.1429,72.162,165364.0
2023-11-07 15:55:00,75.32,75.35,75.19,75.31,546131.0,72.1429,72.1716,72.0184,72.1333,546131.0
2023-11-08 09:30:00,76.08,76.17,75.4,75.88,181808.0,72.8708,72.957,72.2195,72.6793,181808.0
2023-11-08 09:35:00,75.93,76.02,75.78,75.94,68316.0,72.7271,72.8133,72.5835,72.7367,68316.0
2023-11-08 09:40:00,75.93,76.01,75.83,75.92,46018.0,72.7271,72.8038,72.6314,72.7176,46018.0
2023-11-08 09:45:00,75.92,76.11,75.57,75.66,37743.0,72.7176,72.8995,72.3823,72.4685,37743.0
2023-11-08 09:50:00,75.66,75.86,75.64,75.81,24543.0,72.4685,72.6601,72.4494,72.6122,24543.0
2023-11-08 09:55:00,75.8,75.8,75.38,75.64,26895.0,72.6026,72.6026,72.2003,72.4494,26895.0
2023-11-08 10:00:00,75.61,75.63,75.24,75.28,37664.0,72.4206,72.4398,72.0662,72.1046,37664.0
2023-11-08 10:05:00,75.26,75.58,75.21,75.56,30864.0,72.0854,72.3919,72.0375,72.3727,30864.0
2023-11-08 10:10:00,75.58,75.67,75.46,75.59,101661.0,72.3919,72.4781,72.277,72.4015,101661.0
2023-11-08 10:15:00,75.56,75.69,75.5,75.69,28714.0,72.3727,72.4973,72.3153,72.4973,28714.0
2023-11-08 10:20:00,75.69,75.72,75.57,75.71,41562.0,72.4973,72.526,72.3823,72.5164,41562.0
2023-11-08 10:25:00,75.7,75.73,75.65,75.72,29236.0,72.5068,72.5356,72.459,72.526,29236.0
2023-11-08 10:30:00,75.7,75.88,75.7,75.88,41824.0,72.5068,72.6793,72.5068,72.6793,41824.0
2023-11-08 10:35:00,75.86,75.91,75.73,75.74,32506.0,72.6601,72.708,72.5356,72.5452,32506.0
2023-11-08 10:40:00,75.73,75.74,75.65,75.69,42604.0,72.5356,72.5452,72.459,72.4973,42604.0
2023-11-08 10:45:00,75.66,75.69,75.62,75.69,27312.0,72.4685,72.4973,72.4302,72.4973,27312.0
2023-11-08 10:50:00,75.69,75.69,75.6,75.6,29486.0,72.4973,72.4973,72.4111,72.4111,29486.0
2023-11-08 10:55:00,75.62,75.66,75.56,75.57,27876.0,72.4302,72.4685,72.3727,72.3823,27876.0
2023-11-08 11:00:00,75.56,75.58,75.5,75.51,18513.0,72.3727,72.3919,72.3153,72.3249,18513.0
2023-11-08 11:05:00,75.5,75.52,75.34,75.37,17101.0,72.3153,72.3344,72.162,72.1908,17101.0
2023-11-08 11:10:00,75.38,75.46,75.37,75.42,16119.0,72.2003,72.277,72.1908,72.2387,16119.0
2023-11-08 11:15:00,75.41,75.49,75.39,75.47,66257.0,72.2291,72.3057,72.2099,72.2865,66257.0
2023-11-08 11:20:00,75.48,75.57,75.46,75.5,23004.0,72.2961,72.3823,72.277,72.3153,23004.0
2023-11-08 11:25:00,75.5,75.5,75.4,75.43,27052.0,72.3153,72.3153,72.2195,72.2482,27052.0
2023-11-08 11:30:00,75.43,75.63,75.42,75.58,30468.0,72.2482,72.4398,72.2387,72.3919,30468.0
2023-11-08 11:35:00,75.61,75.77,75.61,75.7,21177.0,72.4206,72.5739,72.4206,72.5068,21177.0
2023-11-08 11:40:00,75.71,75.76,75.63,75.76,21931.0,72.5164,72.5643,72.4398,72.5643,21931.0
2023-11-08 11:45:00,75.76,75.82,75.73,75.78,15111.0,72.5643,72.6218,72.5356,72.5835,15111.0
2023-11-08 11:50:00,75.77,75.78,75.7,75.73,18411.0,72.5739,72.5835,72.5068,72.5356,18411.0
2023-11-08 11:55:00,75.73,75.78,75.64,75.64,21533.0,72.5356,72.5835,72.4494,72.4494,21533.0
2023-11-08 12:00:00,75.64,75.66,75.57,75.61,20031.0,72.4494,72.4685,72.3823,72.4206,20031.0
2023-11-08 12:05:00,75.6,75.6,75.25,75.38,31606.0,72.4111,72.4111,72.0758,72.2003,31606.0
2023-11-08 12:10:00,75.39,75.47,75.38,75.45,17593.0,72.2099,72.2865,72.2003,72.2674,17593.0
2023-11-08 12:15:00,75.45,75.5,75.41,75.46,12948.0,72.2674,72.3153,72.2291,72.277,12948.0
2023-11-08 12:20:00,75.46,75.52,75.46,75.51,13784.0,72.277,72.3344,72.277,72.3249,13784.0
2023-11-08 12:25:00,75.51,75.51,75.46,75.47,16247.0,72.3249,72.3249,72.277,72.2865,16247.0
2023-11-08 12:30:00,75.46,75.5,75.34,75.5,21298.0,72.277,72.3153,72.162,72.3153,21298.0
2023-11-08 12:35:00,75.49,75.6,75.45,75.59,16397.0,72.3057,72.4111,72.2674,72.4015,16397.0
2023-11-08 12:40:00,75.59,75.59,75.4,75.49,64478.0,72.4015,72.4015,72.2195,72.3057,64478.0
2023-11-08 12:45:00,75.49,75.51,75.37,75.48,19457.0,72.3057,72.3249,72.1908,72.2961,19457.0
2023-11-08 12:50:00,75.49,75.5,75.39,75.43,13433.0,72.3057,72.3153,72.2099,72.2482,13433.0
2023-11-08 12:55:00,75.42,75.43,75.31,75.35,12753.0,72.2387,72.2482,72.1333,72.1716,12753.0
2023-11-08 13:00:00,75.34,75.49,75.28,75.4,30083.0,72.162,72.3057,72.1046,72.2195,30083.0
2023-11-08 13:05:00,75.39,75.47,75.37,75.39,14913.0,72.2099,72.2865,72.1908,72.2099,14913.0
2023-11-08 13:10:00,75.39,75.43,75.22,75.23,14322.0,72.2099,72.2482,72.0471,72.0567,14322.0
2023-11-08 13:15:00,75.22,75.3,75.19,75.19,17662.0,72.0471,72.1237,72.0184,72.0184,17662.0
2023-11-08 13:20:00,75.18,75.26,75.12,75.25,13958.0,72.0088,72.0854,71.9513,72.0758,13958.0
2023-11-08 13:25:00,75.25,75.29,75.23,75.27,9991.0,72.0758,72.1141,72.0567,72.095,9991.0
2023-11-08 13:30:00,75.28,75.3,75.25,75.26,10254.0,72.1046,72.1237,72.0758,72.0854,10254.0
2023-11-08 13:35:00,75.25,75.34,75.25,75.3,13994.0,72.0758,72.162,72.0758,72.1237,13994.0
2023-11-08 13:40:00,75.3,75.33,75.24,75.27,11212.0,72.1237,72.1525,72.0662,72.095,11212.0
2023-11-08 13:45:00,75.26,75.31,75.25,75.31,12058.0,72.0854,72.1333,72.0758,72.1333,12058.0
2023-11-08 13:50:00,75.32,75.32,75.25,75.28,8965.0,72.1429,72.1429,72.0758,72.1046,8965.0
2023-11-08 13:55:00,75.28,75.3,75.24,75.25,9345.0,72.1046,72.1237,72.0662,72.0758,9345.0
2023-11-08 14:00:00,75.23,75.3,75.2,75.28,14725.0,72.0567,72.1237,72.0279,72.1046,14725.0
2023-11-08 14:05:00,75.29,75.31,75.25,75.26,10366.0,72.1141,72.1333,72.0758,72.0854,10366.0
2023-11-08 14:10:00,75.25,75.25,75.11,75.11,9763.0,72.0758,72.0758,71.9417,71.9417,9763.0
2023-11-08 14:15:00,75.12,75.19,75.11,75.12,17924.0,71.9513,72.0184,71.9417,71.9513,17924.0
2023-11-08 14:20:00,75.1,75.14,75.09,75.12,9759.0,71.9322,71.9705,71.9226,71.9513,9759.0
2023-11-08 14:25:00,75.12,75.17,75.1,75.14,13531.0,71.9513,71.9992,71.9322,71.9705,13531.0
2023-11-08 14:30:00,75.14,75.28,75.14,75.21,36803.0,71.9705,72.1046,71.9705,72.0375,36803.0
2023-11-08 14:35:00,75.2,75.28,75.19,75.28,22300.0,72.0279,72.1046,72.0184,72.1046,22300.0
2023-11-08 14:40:00,75.29,75.34,75.25,75.32,15735.0,72.1141,72.162,72.0758,72.1429,15735.0
2023-11-08 14:45:00,75.33,75.37,75.31,75.36,11490.0,72.1525,72.1908,72.1333,72.1812,11490.0
2023-11-08 14:50:00,75.36,75.45,75.34,75.41,27053.0,72.1812,72.2674,72.162,72.2291,27053.0
2023-11-08 14:55:00,75.42,75.43,75.28,75.29,17540.0,72.2387,72.2482,72.1046,72.1141,17540.0
2023-11-08 15:00:00,75.29,75.34,75.26,75.34,33926.0,72.1141,72.162,72.0854,72.162,33926.0
2023-11-08 15:05:00,75.33,75.37,75.24,75.24,32397.0,72.1525,72.1908,72.0662,72.0662,32397.0
2023-11-08 15:10:00,75.25,75.36,75.17,75.36,25606.0,72.0758,72.1812,71.9992,72.1812,25606.0
2023-11-08 15:15:00,75.35,75.39,75.33,75.38,24730.0,72.1716,72.2099,72.1525,72.2003,24730.0
2023-11-08 15:20:00,75.39,75.46,75.35,75.45,16670.0,72.2099,72.277,72.1716,72.2674,16670.0
2023-11-08 15:25:00,75.45,75.5,75.42,75.45,19796.0,72.2674,72.3153,72.2387,72.2674,19796.0
2023-11-08 15:30:00,75.44,75.46,75.33,75.33,28472.0,72.2578,72.277,72.1525,72.1525,28472.0
2023-11-08 15:35:00,75.34,75.44,75.31,75.43,30860.0,72.162,72.2578,72.1333,72.2482,30860.0
2023-11-08 15:40:00,75.43,75.53,75.4,75.51,30765.0,72.2482,72.344,72.2195,72.3249,30765.0
2023-11-08 15:45:00,75.5,75.5,75.37,75.38,32716.0,72.3153,72.3153,72.1908,72.2003,32716.0
2023-11-08 15:50:00,75.35,75.45,75.27,75.34,101005.0,72.1716,72.2674,72.095,72.162,101005.0
2023-11-08 15:55:00,75.34,75.46,75.31,75.4,221783.0,72.162,72.277,72.1333,72.2195,221783.0
2023-11-09 09:30:00,75.82,75.82,75.26,75.49,51750.0,72.6218,72.6218,72.0854,72.3057,51750.0
2023-11-09 09:35:00,75.43,75.62,75.42,75.45,96753.0,72.2482,72.4302,72.2387,72.2674,96753.0
2023-11-09 09:40:00,75.42,75.66,75.36,75.66,46015.0,72.2387,72.4685,72.1812,72.4685,46015.0
2023-11-09 09:45:00,75.7,75.73,75.45,75.45,43298.0,72.5068,72.5356,72.2674,72.2674,43298.0
2023-11-09 09:50:00,75.47,75.88,75.42,75.86,36472.0,72.2865,72.6793,72.2387,72.6601,36472.0
2023-11-09 09:55:00,75.86,76.05,75.81,76.05,31201.0,72.6601,72.8421,72.6122,72.8421,31201.0
2023-11-09 10:00:00,76.05,76.15,75.89,75.94,37863.0,72.8421,72.9379,72.6888,72.7367,37863.0
2023-11-09 10:05:00,75.95,75.95,75.58,75.72,25254.0,72.7463,72.7463,72.3919,72.526,25254.0
2023-11-09 10:10:00,75.69,75.69,75.43,75.51,25303.0,72.4973,72.4973,72.2482,72.3249,25303.0
2023-11-09 10:15:00,75.52,75.58,75.43,75.43,17799.0,72.3344,72.3919,72.2482,72.2482,17799.0
2023-11-09 10:20:00,75.44,75.52,75.29,75.37,15634.0,72.2578,72.3344,72.1141,72.1908,15634.0
2023-11-09 10:25:00,75.36,75.39,75.27,75.28,10342.0,72.1812,72.2099,72.095,72.1046,10342.0
2023-11-09 10:30:00,75.3,75.38,75.14,75.19,20309.0,72.1237,72.2003,71.9705,72.0184,20309.0
2023-11-09 10:35:00,75.18,75.31,75.16,75.2,37070.0,72.0088,72.1333,71.9896,72.0279,37070.0
2023-11-09 10:40:00,75.17,75.21,75.03,75.21,17911.0,71.9992,72.0375,71.8651,72.0375,17911.0
2023-11-09 10:45:00,75.22,75.22,75.0,75.12,17294.0,72.0471,72.0471,71.8364,71.9513,17294.0
2023-11-09 10:50:00,75.12,75.26,75.12,75.19,8819.0,71.9513,72.0854,71.9513,72.0184,8819.0
2023-11-09 10:55:00,75.17,75.27,75.15,75.23,11223.0,71.9992,72.095,71.98,72.0567,11223.0
2023-11-09 11:00:00,75.23,75.26,75.17,75.26,9215.0,72.0567,72.0854,71.9992,72.0854,9215.0
2023-11-09 11:05:00,75.27,75.46,75.26,75.41,17547.0,72.095,72.277,72.0854,72.2291,17547.0
2023-11-09 11:10:00,75.42,75.48,75.39,75.47,7877.0,72.2387,72.2961,72.2099,72.2865,7877.0
2023-11-09 11:15:00,75.47,75.58,75.4,75.4,13996.0,72.2865,72.3919,72.2195,72.2195,13996.0
2023-11-09 11:20:00,75.42,75.47,75.34,75.45,12818.0,72.2387,72.2865,72.162,72.2674,12818.0
2023-11-09 11:25:00,75.44,75.45,75.3,75.31,9470.0,72.2578,72.2674,72.1237,72.1333,9470.0
2023-11-09 11:30:00,75.31,75.36,75.26,75.31,16963.0,72.1333,72.1812,72.0854,72.1333,16963.0
2023-11-09 11:35:00,75.32,75.33,75.13,75.28,19189.0,72.1429,72.1525,71.9609,72.1046,19189.0
2023-11-09 11:40:00,75.22,75.27,75.17,75.27,9855.0,72.0471,72.095,71.9992,72.095,9855.0
2023-11-09 11:45:00,75.28,75.47,75.28,75.47,22260.0,72.1046,72.2865,72.1046,72.2865,22260.0
2023-11-09 11:50:00,75.48,75.64,75.46,75.54,24541.0,72.2961,72.4494,72.277,72.3536,24541.0
2023-11-09 11:55:00,75.55,75.66,75.52,75.62,16055.0,72.3632,72.4685,72.3344,72.4302,16055.0
2023-11-09 12:00:00,75.59,75.59,75.44,75.5,14738.0,72.4015,72.4015,72.2578,72.3153,14738.0
2023-11-09 12:05:00,75.46,75.5,75.44,75.47,13435.0,72.277,72.3153,72.2578,72.2865,13435.0
2023-11-09 12:10:00,75.45,75.49,75.31,75.37,59461.0,72.2674,72.3057,72.1333,72.1908,59461.0
2023-11-09 12:15:00,75.37,75.47,75.3,75.44,65708.0,72.1908,72.2865,72.1237,72.2578,65708.0
2023-11-09 12:20:00,75.45,75.5,75.44,75.49,17095.0,72.2674,72.3153,72.2578,72.3057,17095.0
2023-11-09 12:25:00,75.47,75.51,75.34,75.34,20617.0,72.2865,72.3249,72.162,72.162,20617.0
2023-11-09 12:30:00,75.34,75.44,75.33,75.42,7012.0,72.162,72.2578,72.1525,72.2387,7012.0
2023-11-09 12:35:00,75.41,75.44,75.25,75.25,7887.0,72.2291,72.2578,72.0758,72.0758,7887.0
2023-11-09 12:40:00,75.25,75.34,75.24,75.28,9624.0,72.0758,72.162,72.0662,72.1046,9624.0
2023-11-09 12:45:00,75.3,75.36,75.28,75.36,10748.0,72.1237,72.1812,72.1046,72.1812,10748.0
2023-11-09 12:50:00,75.37,75.4,75.3,75.31,6702.0,72.1908,72.2195,72.1237,72.1333,6702.0
2023-11-09 12:55:00,75.3,75.3,75.22,75.26,9599.0,72.1237,72.1237,72.0471,72.0854,9599.0
2023-11-09 13:00:00,75.26,75.27,74.69,74.85,29965.0,72.0854,72.095,71.5394,71.6927,29965.0
2023-11-09 13:05:00,74.89,74.91,74.5,74.64,30972.0,71.731,71.7502,71.3575,71.4916,30972.0
2023-11-09 13:10:00,74.63,75.01,74.61,74.99,28262.0,71.482,71.8459,71.4628,71.8268,28262.0
2023-11-09 13:15:00,74.98,74.99,74.79,74.88,10558.0,71.8172,71.8268,71.6352,71.7214,10558.0
2023-11-09 13:20:00,74.87,75.04,74.85,74.99,11158.0,71.7119,71.8747,71.6927,71.8268,11158.0
2023-11-09 13:25:00,75.02,75.04,74.89,74.97,11363.0,71.8555,71.8747,71.731,71.8076,11363.0
2023-11-09 13:30:00,74.97,74.97,74.87,74.96,10966.0,71.8076,71.8076,71.7119,71.7981,10966.0
2023-11-09 13:35:00,74.96,75.1,74.92,75.0,9983.0,71.7981,71.9322,71.7597,71.8364,9983.0
2023-11-09 13:40:00,74.97,74.99,74.77,74.77,22402.0,71.8076,71.8268,71.6161,71.6161,22402.0
2023-11-09 13:45:00,74.78,74.81,74.66,74.7,9983.0,71.6257,71.6544,71.5107,71.549,9983.0
2023-11-09 13:50:00,74.7,74.7,74.54,74.56,10965.0,71.549,71.549,71.3958,71.4149,10965.0
2023-11-09 13:55:00,74.57,74.67,74.48,74.59,13873.0,71.4245,71.5203,71.3383,71.4437,13873.0
2023-11-09 14:00:00,74.58,74.59,74.33,74.43,23944.0,71.4341,71.4437,71.1946,71.2904,23944.0
2023-11-09 14:05:00,74.37,74.53,74.31,74.52,14264.0,71.2329,71.3862,71.1755,71.3766,14264.0
2023-11-09 14:10:00,74.49,74.53,74.4,74.45,11042.0,71.3479,71.3862,71.2617,71.3096,11042.0
2023-11-09 14:15:00,74.44,74.45,74.25,74.28,14684.0,71.3,71.3096,71.118,71.1467,14684.0
2023-11-09 14:20:00,74.3,74.56,74.29,74.56,15650.0,71.1659,71.4149,71.1563,71.4149,15650.0
2023-11-09 14:25:00,74.55,74.67,74.52,74.56,11183.0,71.4054,71.5203,71.3766,71.4149,11183.0
2023-11-09 14:30:00,74.53,74.61,74.35,74.37,15425.0,71.3862,71.4628,71.2138,71.2329,15425.0
2023-11-09 14:35:00,74.39,74.42,74.24,74.37,46239.0,71.2521,71.2808,71.1084,71.2329,46239.0
2023-11-09 14:40:00,74.37,74.37,74.18,74.2,20512.0,71.2329,71.2329,71.051,71.0701,20512.0
2023-11-09 14:45:00,74.2,74.33,74.18,74.31,21479.0,71.0701,71.1946,71.051,71.1755,21479.0
2023-11-09 14:50:00,74.3,74.3,74.16,74.18,18427.0,71.1659,71.1659,71.0318,71.051,18427.0
2023-11-09 14:55:00,74.16,74.22,74.07,74.09,23453.0,71.0318,71.0893,70.9456,70.9648,23453.0
2023-11-09 15:00:00,74.06,74.07,73.85,73.89,76609.0,70.936,70.9456,70.7349,70.7732,76609.0
2023-11-09 15:05:00,73.87,73.94,73.84,73.92,29333.0,70.754,70.8211,70.7253,70.8019,29333.0
2023-11-09 15:10:00,73.91,74.01,73.88,73.99,40187.0,70.7923,70.8881,70.7636,70.869,40187.0
2023-11-09 15:15:00,73.99,74.06,73.96,74.02,35777.0,70.869,70.936,70.8402,70.8977,35777.0
2023-11-09 15:20:00,74.02,74.05,73.88,73.9,29606.0,70.8977,70.9264,70.7636,70.7828,29606.0
2023-11-09 15:25:00,73.9,73.98,73.84,73.86,34459.0,70.7828,70.8594,70.7253,70.7445,34459.0
2023-11-09 15:30:00,73.87,73.95,73.83,73.86,32003.0,70.754,70.8307,70.7157,70.7445,32003.0
2023-11-09 15:35:00,73.85,73.88,73.73,73.77,38130.0,70.7349,70.7636,70.6199,70.6583,38130.0
2023-11-09 15:40:00,73.78,73.8,73.7,73.74,44681.0,70.6678,70.687,70.5912,70.6295,44681.0
2023-11-09 15:45:00,73.76,73.76,73.67,73.69,44899.0,70.6487,70.6487,70.5625,70.5816,44899.0
2023-11-09 15:50:00,73.69,73.87,73.66,73.77,102224.0,70.5816,70.754,70.5529,70.6583,102224.0
2023-11-09 15:55:00,73.76,73.77,73.58,73.72,357091.0,70.6487,70.6583,70.4763,70.6104,357091.0
2023-11-10 09:30:00,74.17,74.31,73.92,74.17,100432.0,71.0414,71.1755,70.8019,71.0414,100432.0
2023-11-10 09:35:00,74.16,74.59,74.1,74.53,19090.0,71.0318,71.4437,70.9743,71.3862,19090.0
2023-11-10 09:40:00,74.59,75.02,74.59,74.99,34249.0,71.4437,71.8555,71.4437,71.8268,34249.0
2023-11-10 09:45:00,75.0,75.2,74.96,75.05,20647.0,71.8364,72.0279,71.7981,71.8843,20647.0
2023-11-10 09:50:00,75.06,75.25,74.79,75.23,41463.0,71.8938,72.0758,71.6352,72.0567,41463.0
2023-11-10 09:55:00,75.24,75.24,74.96,75.07,27988.0,72.0662,72.0662,71.7981,71.9034,27988.0
2023-11-10 10:00:00,75.03,75.06,74.83,74.89,17340.0,71.8651,71.8938,71.6735,71.731,17340.0
2023-11-10 10:05:00,74.9,74.96,74.78,74.84,9619.0,71.7406,71.7981,71.6257,71.6831,9619.0
2023-11-10 10:10:00,74.85,75.02,74.8,74.85,33744.0,71.6927,71.8555,71.6448,71.6927,33744.0
2023-11-10 10:15:00,74.85,75.05,74.76,74.94,22081.0,71.6927,71.8843,71.6065,71.7789,22081.0
2023-11-10 10:20:00,74.93,75.04,74.84,74.95,13570.0,71.7693,71.8747,71.6831,71.7885,13570.0
2023-11-10 10:25:00,74.87,75.0,74.84,74.95,12232.0,71.7119,71.8364,71.6831,71.7885,12232.0
2023-11-10 10:30:00,74.95,75.11,74.91,75.05,15511.0,71.7885,71.9417,71.7502,71.8843,15511.0
2023-11-10 10:35:00,75.09,75.2,75.07,75.11,13416.0,71.9226,72.0279,71.9034,71.9417,13416.0
2023-11-10 10:40:00,75.11,75.14,75.05,75.1,11654.0,71.9417,71.9705,71.8843,71.9322,11654.0
2023-11-10 10:45:00,75.08,75.22,74.97,75.08,22626.0,71.913,72.0471,71.8076,71.913,22626.0
2023-11-10 10:50:00,75.09,75.12,75.02,75.08,33126.0,71.9226,71.9513,71.8555,71.913,33126.0
2023-11-10 10:55:00,75.08,75.09,74.98,75.06,19640.0,71.913,71.9226,71.8172,71.8938,19640.0
2023-11-10 11:00:00,75.05,75.19,75.03,75.17,29200.0,71.8843,72.0184,71.8651,71.9992,29200.0
2023-11-10 11:05:00,75.17,75.39,75.15,75.37,26757.0,71.9992,72.2099,71.98,72.1908,26757.0
2023-11-10 11:10:00,75.38,75.6,75.38,75.58,29232.0,72.2003,72.4111,72.2003,72.3919,29232.0
2023-11-10 11:15:00,75.58,75.69,75.58,75.63,19994.0,72.3919,72.4973,72.3919,72.4398,19994.0
2023-11-10 11:20:00,75.65,75.72,75.6,75.67,18260.0,72.459,72.526,72.4111,72.4781,18260.0
2023-11-10 11:25:00,75.63,75.73,75.49,75.51,19311.0,72.4398,72.5356,72.3057,72.3249,19311.0
2023-11-10 11:30:00,75.53,75.59,75.51,75.56,11216.0,72.344,72.4015,72.3249,72.3727,11216.0
2023-11-10 11:35:00,75.56,75.62,75.44,75.62,13171.0,72.3727,72.4302,72.2578,72.4302,13171.0
2023-11-10 11:40:00,75.63,75.76,75.6,75.74,24540.0,72.4398,72.5643,72.4111,72.5452,24540.0
2023-11-10 11:45:00,75.75,75.75,75.51,75.52,18149.0,72.5547,72.5547,72.3249,72.3344,18149.0
2023-11-10 11:50:00,75.52,75.59,75.52,75.57,9159.0,72.3344,72.4015,72.3344,72.3823,9159.0
2023-11-10 11:55:00,75.57,75.67,75.56,75.64,21765.0,72.3823,72.4781,72.3727,72.4494,21765.0
2023-11-10 12:00:00,75.63,75.77,75.59,75.72,18487.0,72.4398,72.5739,72.4015,72.526,18487.0
2023-11-10 12:05:00,75.73,75.98,75.72,75.97,20494.0,72.5356,72.775,72.526,72.7655,20494.0
2023-11-10 12:10:00,75.98,76.0,75.85,75.9,20908.0,72.775,72.7942,72.6505,72.6984,20908.0
2023-11-10 12:15:00,75.91,75.94,75.87,75.94,15715.0,72.708,72.7367,72.6697,72.7367,15715.0
2023-11-10 12:20:00,75.95,76.0,75.9,75.96,16203.0,72.7463,72.7942,72.6984,72.7559,16203.0
2023-11-10 12:25:00,75.97,76.13,75.92,76.05,34157.0,72.7655,72.9187,72.7176,72.8421,34157.0
2023-11-10 12:30:00,76.03,76.29,76.02,76.24,42154.0,72.8229,73.072,72.8133,73.0241,42154.0
2023-11-10 12:35:00,76.25,76.44,76.25,76.43,29527.0,73.0336,73.2156,73.0336,73.2061,29527.0
2023-11-10 12:40:00,76.44,76.6,76.42,76.6,44911.0,73.2156,73.3689,73.1965,73.3689,44911.0
2023-11-10 12:45:00,76.59,76.63,76.44,76.52,32103.0,73.3593,73.3976,73.2156,73.2923,32103.0
2023-11-10 12:50:00,76.52,76.68,76.48,76.67,15578.0,73.2923,73.4455,73.2539,73.4359,15578.0
2023-11-10 12:55:00,76.66,76.66,76.52,76.59,11632.0,73.4263,73.4263,73.2923,73.3593,11632.0
2023-11-10 13:00:00,76.58,76.69,76.52,76.67,28432.0,73.3497,73.4551,73.2923,73.4359,28432.0
2023-11-10 13:05:00,76.67,76.71,76.63,76.69,36998.0,73.4359,73.4742,73.3976,73.4551,36998.0
2023-11-10 13:10:00,76.7,76.74,76.6,76.7,18952.0,73.4647,73.503,73.3689,73.4647,18952.0
2023-11-10 13:15:00,76.7,76.7,76.59,76.67,17839.0,73.4647,73.4647,73.3593,73.4359,17839.0
2023-11-10 13:20:00,76.67,76.86,76.65,76.85,24327.0,73.4359,73.6179,73.4168,73.6083,24327.0
2023-11-10 13:25:00,76.86,76.94,76.85,76.88,18083.0,73.6179,73.6945,73.6083,73.6371,18083.0
2023-11-10 13:30:00,76.86,77.07,76.86,77.06,23338.0,73.6179,73.8191,73.6179,73.8095,23338.0
2023-11-10 13:35:00,77.04,77.21,77.03,77.21,19987.0,73.7903,73.9531,73.7807,73.9531,19987.0
2023-11-10 13:40:00,77.21,77.3,77.2,77.24,23159.0,73.9531,74.0394,73.9436,73.9819,23159.0
2023-11-10 13:45:00,77.25,77.32,77.21,77.3,27466.0,73.9915,74.0585,73.9531,74.0394,27466.0
2023-11-10 13:50:00,77.29,77.3,77.23,77.27,22249.0,74.0298,74.0394,73.9723,74.0106,22249.0
2023-11-10 13:55:00,77.26,77.35,77.23,77.33,33803.0,74.001,74.0872,73.9723,74.0681,33803.0
2023-11-10 14:00:00,77.33,77.36,77.19,77.27,45504.0,74.0681,74.0968,73.934,74.0106,45504.0
2023-11-10 14:05:00,77.28,77.37,77.27,77.36,12020.0,74.0202,74.1064,74.0106,74.0968,12020.0
2023-11-10 14:10:00,77.34,77.44,77.32,77.41,13722.0,74.0777,74.1734,74.0585,74.1447,13722.0
2023-11-10 14:15:00,77.41,77.44,77.32,77.33,19170.0,74.1447,74.1734,74.0585,74.0681,19170.0
2023-11-10 14:20:00,77.33,77.38,77.32,77.33,14254.0,74.0681,74.116,74.0585,74.0681,14254.0
2023-11-10 14:25:00,77.32,77.34,77.27,77.33,15967.0,74.0585,74.0777,74.0106,74.0681,15967.0
2023-11-10 14:30:00,77.33,77.33,77.21,77.23,25094.0,74.0681,74.0681,73.9531,73.9723,25094.0
2023-11-10 14:35:00,77.24,77.3,77.21,77.26,16144.0,73.9819,74.0394,73.9531,74.001,16144.0
2023-11-10 14:40:00,77.27,77.29,77.23,77.28,15400.0,74.0106,74.0298,73.9723,74.0202,15400.0
2023-11-10 14:45:00,77.28,77.33,77.25,77.31,16516.0,74.0202,74.0681,73.9915,74.0489,16516.0
2023-11-10 14:50:00,77.31,77.49,77.31,77.47,33994.0,74.0489,74.2213,74.0489,74.2022,33994.0
2023-11-10 14:55:00,77.47,77.47,77.35,77.38,20275.0,74.2022,74.2022,74.0872,74.116,20275.0
2023-11-10 15:00:00,77.38,77.46,77.36,77.41,18973.0,74.116,74.1926,74.0968,74.1447,18973.0
2023-11-10 15:05:00,77.42,77.63,77.4,77.63,114354.0,74.1543,74.3554,74.1351,74.3554,114354.0
2023-11-10 15:10:00,77.63,77.71,77.62,77.7,49993.0,74.3554,74.4321,74.3459,74.4225,49993.0
2023-11-10 15:15:00,77.69,77.73,77.61,77.73,51531.0,74.4129,74.4512,74.3363,74.4512,51531.0
2023-11-10 15:20:00,77.72,77.73,77.6,77.62,46457.0,74.4416,74.4512,74.3267,74.3459,46457.0
2023-11-10 15:25:00,77.62,77.68,77.59,77.64,48238.0,74.3459,74.4033,74.3171,74.365,48238.0
2023-11-10 15:30:00,77.64,77.64,77.51,77.58,43305.0,74.365,74.365,74.2405,74.3075,43305.0
2023-11-10 15:35:00,77.57,77.68,77.53,77.62,74955.0,74.298,74.4033,74.2597,74.3459,74955.0
2023-11-10 15:40:00,77.61,77.69,77.59,77.68,88994.0,74.3363,74.4129,74.3171,74.4033,88994.0
2023-11-10 15:45:00,77.69,77.78,77.67,77.72,94485.0,74.4129,74.4991,74.3937,74.4416,94485.0
2023-11-10 15:50:00,77.72,77.72,77.56,77.56,289811.0,74.4416,74.4416,74.2884,74.2884,289811.0
2023-11-10 15:55:00,77.56,77.65,77.54,77.57,307299.0,74.2884,74.3746,74.2692,74.298,307299.0
2023-11-13 09:30:00,76.65,76.65,76.06,76.21,103519.0,73.4168,73.4168,72.8517,72.9953,103519.0
2023-11-13 09:35:00,76.22,76.41,76.01,76.14,38064.0,73.0049,73.1869,72.8038,72.9283,38064.0
2023-11-13 09:40:00,76.13,76.59,76.07,76.59,36400.0,72.9187,73.3593,72.8612,73.3593,36400.0
2023-11-13 09:45:00,76.57,76.62,76.28,76.49,24916.0,73.3401,73.388,73.0624,73.2635,24916.0
2023-11-13 09:50:00,76.52,76.66,76.0,76.03,53406.0,73.2923,73.4263,72.7942,72.8229,53406.0
2023-11-13 09:55:00,76.04,76.09,75.83,75.96,31549.0,72.8325,72.8804,72.6314,72.7559,31549.0
2023-11-13 10:00:00,75.96,75.96,75.69,75.93,33463.0,72.7559,72.7559,72.4973,72.7271,33463.0
2023-11-13 10:05:00,75.9,76.05,75.84,76.05,27284.0,72.6984,72.8421,72.6409,72.8421,27284.0
2023-11-13 10:10:00,76.04,76.25,75.94,76.23,21929.0,72.8325,73.0336,72.7367,73.0145,21929.0
2023-11-13 10:15:00,76.23,76.27,76.04,76.17,20825.0,73.0145,73.0528,72.8325,72.957,20825.0
2023-11-13 10:20:00,76.15,76.16,75.99,76.04,20424.0,72.9379,72.9474,72.7846,72.8325,20424.0
2023-11-13 10:25:00,76.03,76.03,75.8,75.88,31977.0,72.8229,72.8229,72.6026,72.6793,31977.0
2023-11-13 10:30:00,75.9,76.04,75.79,75.97,25292.0,72.6984,72.8325,72.593,72.7655,25292.0
2023-11-13 10:35:00,75.97,76.05,75.87,75.88,23467.0,72.7655,72.8421,72.6697,72.6793,23467.0
2023-11-13 10:40:00,75.87,76.01,75.87,75.95,17368.0,72.6697,72.8038,72.6697,72.7463,17368.0
2023-11-13 10:45:00,75.94,76.03,75.84,75.92,24336.0,72.7367,72.8229,72.6409,72.7176,24336.0
2023-11-13 10:50:00,75.91,76.13,75.89,76.09,20603.0,72.708,72.9187,72.6888,72.8804,20603.0
2023-11-13 10:55:00,76.08,76.09,75.92,76.01,17774.0,72.8708,72.8804,72.7176,72.8038,17774.0
2023-11-13 11:00:00,76.03,76.16,75.99,76.03,28067.0,72.8229,72.9474,72.7846,72.8229,28067.0
2023-11-13 11:05:00,76.03,76.14,76.0,76.07,24875.0,72.8229,72.9283,72.7942,72.8612,24875.0
2023-11-13 11:10:00,76.06,76.16,76.01,76.14,20685.0,72.8517,72.9474,72.8038,72.9283,20685.0
2023-11-13 11:15:00,76.14,76.17,75.97,76.13,24489.0,72.9283,72.957,72.7655,72.9187,24489.0
2023-11-13 11:20:00,76.13,76.36,76.13,76.34,14051.0,72.9187,73.139,72.9187,73.1198,14051.0
2023-11-13 11:25:00,76.34,76.41,76.33,76.39,13519.0,73.1198,73.1869,73.1103,73.1677,13519.0
2023-11-13 11:30:00,76.4,76.42,76.34,76.4,18153.0,73.1773,73.1965,73.1198,73.1773,18153.0
2023-11-13 11:35:00,76.43,76.44,76.33,76.38,12910.0,73.2061,73.2156,73.1103,73.1582,12910.0
2023-11-13 11:40:00,76.38,76.53,76.37,76.49,15770.0,73.1582,73.3018,73.1486,73.2635,15770.0
2023-11-13 11:45:00,76.49,76.57,76.48,76.53,11868.0,73.2635,73.3401,73.2539,73.3018,11868.0
2023-11-13 11:50:00,76.51,76.52,76.41,76.42,9890.0,73.2827,73.2923,73.1869,73.1965,9890.0
2023-11-13 11:55:00,76.43,76.48,76.38,76.38,20523.0,73.2061,73.2539,73.1582,73.1582,20523.0
2023-11-13 12:00:00,76.38,76.45,76.34,76.36,10877.0,73.1582,73.2252,73.1198,73.139,10877.0
2023-11-13 12:05:00,76.34,76.37,76.25,76.27,11176.0,73.1198,73.1486,73.0336,73.0528,11176.0
2023-11-13 12:10:00,76.28,76.35,76.1,76.23,13354.0,73.0624,73.1294,72.89,73.0145,13354.0
2023-11-13 12:15:00,76.21,76.28,76.19,76.23,11383.0,72.9953,73.0624,72.9762,73.0145,11383.0
2023-11-13 12:20:00,76.22,76.29,76.18,76.28,9173.0,73.0049,73.072,72.9666,73.0624,9173.0
2023-11-13 12:25:00,76.26,76.29,76.2,76.23,17602.0,73.0432,73.072,72.9858,73.0145,17602.0
2023-11-13 12:30:00,76.23,76.26,76.17,76.26,10615.0,73.0145,73.0432,72.957,73.0432,10615.0
2023-11-13 12:35:00,76.26,76.29,76.17,76.27,13116.0,73.0432,73.072,72.957,73.0528,13116.0
2023-11-13 12:40:00,76.27,76.28,76.17,76.19,7774.0,73.0528,73.0624,72.957,72.9762,7774.0
2023-11-13 12:45:00,76.18,76.18,76.0,76.02,14232.0,72.9666,72.9666,72.7942,72.8133,14232.0
2023-11-13 12:50:00,76.01,76.09,75.97,76.06,14330.0,72.8038,72.8804,72.7655,72.8517,14330.0
2023-11-13 12:55:00,76.05,76.13,76.05,76.11,8304.0,72.8421,72.9187,72.8421,72.8995,8304.0
2023-11-13 13:00:00,76.11,76.14,76.07,76.09,10118.0,72.8995,72.9283,72.8612,72.8804,10118.0
2023-11-13 13:05:00,76.1,76.13,76.06,76.1,12932.0,72.89,72.9187,72.8517,72.89,12932.0
2023-11-13 13:10:00,76.1,76.13,76.05,76.12,10224.0,72.89,72.9187,72.8421,72.9091,10224.0
2023-11-13 13:15:00,76.13,76.25,76.13,76.22,10834.0,72.9187,73.0336,72.9187,73.0049,10834.0
2023-11-13 13:20:00,76.22,76.24,76.07,76.24,14554.0,73.0049,73.0241,72.8612,73.0241,14554.0
2023-11-13 13:25:00,76.24,76.26,76.11,76.12,11241.0,73.0241,73.0432,72.8995,72.9091,11241.0
2023-11-13 13:30:00,76.12,76.12,76.04,76.06,19564.0,72.9091,72.9091,72.8325,72.8517,19564.0
2023-11-13 13:35:00,76.08,76.25,76.08,76.25,25993.0,72.8708,73.0336,72.8708,73.0336,25993.0
2023-11-13 13:40:00,76.25,76.45,76.23,76.42,23056.0,73.0336,73.2252,73.0145,73.1965,23056.0
2023-11-13 13:45:00,76.41,76.48,76.41,76.43,13102.0,73.1869,73.2539,73.1869,73.2061,13102.0
2023-11-13 13:50:00,76.44,76.48,76.33,76.33,19908.0,73.2156,73.2539,73.1103,73.1103,19908.0
2023-11-13 13:55:00,76.34,76.37,76.27,76.35,12831.0,73.1198,73.1486,73.0528,73.1294,12831.0
2023-11-13 14:00:00,76.35,76.4,76.29,76.35,11715.0,73.1294,73.1773,73.072,73.1294,11715.0
2023-11-13 14:05:00,76.38,76.41,76.33,76.39,8731.0,73.1582,73.1869,73.1103,73.1677,8731.0
2023-11-13 14:10:00,76.39,76.43,76.34,76.4,11100.0,73.1677,73.2061,73.1198,73.1773,11100.0
2023-11-13 14:15:00,76.39,76.4,76.3,76.36,8015.0,73.1677,73.1773,73.0815,73.139,8015.0
2023-11-13 14:20:00,76.36,76.39,76.3,76.38,11622.0,73.139,73.1677,73.0815,73.1582,11622.0
2023-11-13 14:25:00,76.4,76.5,76.38,76.5,17093.0,73.1773,73.2731,73.1582,73.2731,17093.0
2023-11-13 14:30:00,76.51,76.53,76.42,76.48,23321.0,73.2827,73.3018,73.1965,73.2539,23321.0
2023-11-13 14:35:00,76.48,76.59,76.48,76.53,17754.0,73.2539,73.3593,73.2539,73.3018,17754.0
2023-11-13 14:40:00,76.54,76.65,76.54,76.6,36285.0,73.3114,73.4168,73.3114,73.3689,36285.0
2023-11-13 14:45:00,76.61,76.66,76.58,76.62,16642.0,73.3785,73.4263,73.3497,73.388,16642.0
2023-11-13 14:50:00,76.62,76.63,76.52,76.57,16022.0,73.388,73.3976,73.2923,73.3401,16022.0
2023-11-13 14:55:00,76.57,76.59,76.52,76.57,17442.0,73.3401,73.3593,73.2923,73.3401,17442.0
2023-11-13 15:00:00,76.56,76.62,76.51,76.55,19771.0,73.3306,73.388,73.2827,73.321,19771.0
2023-11-13 15:05:00,76.54,76.57,76.49,76.56,22390.0,73.3114,73.3401,73.2635,73.3306,22390.0
2023-11-13 15:10:00,76.55,76.58,76.51,76.56,14984.0,73.321,73.3497,73.2827,73.3306,14984.0
2023-11-13 15:15:00,76.55,76.66,76.53,76.66,26095.0,73.321,73.4263,73.3018,73.4263,26095.0
2023-11-13 15:20:00,76.66,76.68,76.62,76.67,21055.0,73.4263,73.4455,73.388,73.4359,21055.0
2023-11-13 15:25:00,76.67,76.76,76.66,76.68,31691.0,73.4359,73.5221,73.4263,73.4455,31691.0
2023-11-13 15:30:00,76.69,76.81,76.66,76.81,27531.0,73.4551,73.57,73.4263,73.57,27531.0
2023-11-13 15:35:00,76.81,76.81,76.72,76.78,25851.0,73.57,73.57,73.4838,73.5413,25851.0
2023-11-13 15:40:00,76.78,76.86,76.74,76.82,60291.0,73.5413,73.6179,73.503,73.5796,60291.0
2023-11-13 15:45:00,76.81,76.91,76.77,76.81,57033.0,73.57,73.6658,73.5317,73.57,57033.0
2023-11-13 15:50:00,76.83,76.88,76.62,76.76,90723.0,73.5892,73.6371,73.388,73.5221,90723.0
2023-11-13 15:55:00,76.76,76.76,76.6,76.61,205815.0,73.5221,73.5221,73.3689,73.3785,205815.0
2023-11-14 09:30:00,79.35,79.84,79.23,79.58,117675.0,76.0029,76.4722,75.8879,76.2232,117675.0
2023-11-14 09:35:00,79.59,79.8,79.4,79.8,72398.0,76.2328,76.4339,76.0508,76.4339,72398.0
2023-11-14 09:40:00,79.8,80.07,79.8,79.99,79304.0,76.4339,76.6925,76.4339,76.6159,79304.0
2023-11-14 09:45:00,80.03,80.41,80.0,80.13,67018.0,76.6542,77.0182,76.6255,76.75,67018.0
2023-11-14 09:50:00,80.14,80.34,80.06,80.24,50300.0,76.7596,76.9511,76.6829,76.8553,50300.0
2023-11-14 09:55:00,80.23,80.23,79.96,80.1,52338.0,76.8458,76.8458,76.5871,76.7212,52338.0
2023-11-14 10:00:00,80.1,80.58,80.06,80.53,32869.0,76.7212,77.181,76.6829,77.1331,32869.0
2023-11-14 10:05:00,80.52,80.54,80.18,80.41,35011.0,77.1235,77.1427,76.7979,77.0182,35011.0
2023-11-14 10:10:00,80.4,80.5,80.26,80.33,31824.0,77.0086,77.1044,76.8745,76.9415,31824.0
2023-11-14 10:15:00,80.34,80.36,80.02,80.04,42762.0,76.9511,76.9703,76.6446,76.6638,42762.0
2023-11-14 10:20:00,80.05,80.29,80.05,80.25,77963.0,76.6734,76.9032,76.6734,76.8649,77963.0
2023-11-14 10:25:00,80.23,80.45,80.21,80.45,25575.0,76.8458,77.0565,76.8266,77.0565,25575.0
2023-11-14 10:30:00,80.45,80.52,80.37,80.49,39224.0,77.0565,77.1235,76.9799,77.0948,39224.0
2023-11-14 10:35:00,80.49,80.65,80.41,80.64,47187.0,77.0948,77.248,77.0182,77.2385,47187.0
2023-11-14 10:40:00,80.64,80.86,80.64,80.83,47221.0,77.2385,77.4492,77.2385,77.4205,47221.0
2023-11-14 10:45:00,80.83,80.99,80.83,80.9,45497.0,77.4205,77.5737,77.4205,77.4875,45497.0
2023-11-14 10:50:00,80.9,80.99,80.84,80.98,55208.0,77.4875,77.5737,77.43,77.5641,55208.0
2023-11-14 10:55:00,80.98,81.06,80.85,80.87,59756.0,77.5641,77.6407,77.4396,77.4588,59756.0
2023-11-14 11:00:00,80.86,80.97,80.78,80.83,76945.0,77.4492,77.5545,77.3726,77.4205,76945.0
2023-11-14 11:05:00,80.84,80.91,80.77,80.77,34001.0,77.43,77.4971,77.363,77.363,34001.0
2023-11-14 11:10:00,80.75,80.89,80.71,80.81,37099.0,77.3438,77.4779,77.3055,77.4013,37099.0
2023-11-14 11:15:00,80.8,80.84,80.74,80.76,34086.0,77.3917,77.43,77.3342,77.3534,34086.0
2023-11-14 11:20:00,80.77,80.82,80.69,80.82,27136.0,77.363,77.4109,77.2864,77.4109,27136.0
2023-11-14 11:25:00,80.83,80.9,80.77,80.84,21550.0,77.4205,77.4875,77.363,77.43,21550.0
2023-11-14 11:30:00,80.85,80.86,80.68,80.8,34551.0,77.4396,77.4492,77.2768,77.3917,34551.0
2023-11-14 11:35:00,80.8,80.88,80.79,80.86,23123.0,77.3917,77.4683,77.3821,77.4492,23123.0
2023-11-14 11:40:00,80.85,80.87,80.74,80.81,33230.0,77.4396,77.4588,77.3342,77.4013,33230.0
2023-11-14 11:45:00,80.8,80.98,80.8,80.83,27014.0,77.3917,77.5641,77.3917,77.4205,27014.0
2023-11-14 11:50:00,80.84,80.94,80.71,80.94,22863.0,77.43,77.5258,77.3055,77.5258,22863.0
2023-11-14 11:55:00,80.92,81.02,80.85,81.02,38500.0,77.5067,77.6024,77.4396,77.6024,38500.0
2023-11-14 12:00:00,81.03,81.13,80.89,80.9,43426.0,77.612,77.7078,77.4779,77.4875,43426.0
2023-11-14 12:05:00,80.91,81.0,80.85,80.97,37305.0,77.4971,77.5833,77.4396,77.5545,37305.0
2023-11-14 12:10:00,80.98,81.15,80.91,81.15,32028.0,77.5641,77.727,77.4971,77.727,32028.0
2023-11-14 12:15:00,81.16,81.3,81.14,81.27,59965.0,77.7365,77.8706,77.7174,77.8419,59965.0
2023-11-14 12:20:00,81.27,81.27,81.1,81.13,36115.0,77.8419,77.8419,77.6791,77.7078,36115.0
2023-11-14 12:25:00,81.13,81.3,81.12,81.14,30811.0,77.7078,77.8706,77.6982,77.7174,30811.0
2023-11-14 12:30:00,81.15,81.24,81.14,81.16,37567.0,77.727,77.8132,77.7174,77.7365,37567.0
2023-11-14 12:35:00,81.16,81.22,81.04,81.22,43285.0,77.7365,77.794,77.6216,77.794,43285.0
2023-11-14 12:40:00,81.23,81.27,81.16,81.19,49479.0,77.8036,77.8419,77.7365,77.7653,49479.0
2023-11-14 12:45:00,81.19,81.21,81.02,81.11,33214.0,77.7653,77.7844,77.6024,77.6886,33214.0
2023-11-14 12:50:00,81.1,81.16,81.02,81.12,29014.0,77.6791,77.7365,77.6024,77.6982,29014.0
2023-11-14 12:55:00,81.13,81.23,81.09,81.19,22580.0,77.7078,77.8036,77.6695,77.7653,22580.0
2023-11-14 13:00:00,81.2,81.36,81.17,81.33,26963.0,77.7748,77.9281,77.7461,77.8994,26963.0
2023-11-14 13:05:00,81.34,81.44,81.32,81.4,29934.0,77.9089,78.0047,77.8898,77.9664,29934.0
2023-11-14 13:10:00,81.42,81.47,81.32,81.33,23362.0,77.9856,78.0335,77.8898,77.8994,23362.0
2023-11-14 13:15:00,81.33,81.41,81.3,81.34,26722.0,77.8994,77.976,77.8706,77.9089,26722.0
2023-11-14 13:20:00,81.34,81.35,81.19,81.25,29537.0,77.9089,77.9185,77.7653,77.8227,29537.0
2023-11-14 13:25:00,81.25,81.36,81.24,81.32,26933.0,77.8227,77.9281,77.8132,77.8898,26933.0
2023-11-14 13:30:00,81.34,81.4,81.29,81.36,22419.0,77.9089,77.9664,77.861,77.9281,22419.0
2023-11-14 13:35:00,81.36,81.53,81.35,81.53,33060.0,77.9281,78.0909,77.9185,78.0909,33060.0
2023-11-14 13:40:00,81.53,81.53,81.45,81.49,20101.0,78.0909,78.0909,78.0143,78.0526,20101.0
2023-11-14 13:45:00,81.48,81.53,81.44,81.5,26103.0,78.043,78.0909,78.0047,78.0622,26103.0
2023-11-14 13:50:00,81.5,81.57,81.48,81.49,26644.0,78.0622,78.1292,78.043,78.0526,26644.0
2023-11-14 13:55:00,81.5,81.55,81.33,81.33,27614.0,78.0622,78.1101,77.8994,77.8994,27614.0
2023-11-14 14:00:00,81.32,81.33,81.21,81.23,21096.0,77.8898,77.8994,77.7844,77.8036,21096.0
2023-11-14 14:05:00,81.23,81.27,81.17,81.27,18370.0,77.8036,77.8419,77.7461,77.8419,18370.0
2023-11-14 14:10:00,81.28,81.29,81.17,81.26,39307.0,77.8515,77.861,77.7461,77.8323,39307.0
2023-11-14 14:15:00,81.26,81.3,81.23,81.25,32944.0,77.8323,77.8706,77.8036,77.8227,32944.0
2023-11-14 14:20:00,81.23,81.25,81.16,81.19,23080.0,77.8036,77.8227,77.7365,77.7653,23080.0
2023-11-14 14:25:00,81.18,81.24,81.16,81.23,28664.0,77.7557,77.8132,77.7365,77.8036,28664.0
2023-11-14 14:30:00,81.23,81.35,81.22,81.31,35041.0,77.8036,77.9185,77.794,77.8802,35041.0
2023-11-14 14:35:00,81.31,81.31,81.21,81.26,47206.0,77.8802,77.8802,77.7844,77.8323,47206.0
2023-11-14 14:40:00,81.25,81.3,81.23,81.25,26413.0,77.8227,77.8706,77.8036,77.8227,26413.0
2023-11-14 14:45:00,81.26,81.32,81.24,81.31,32318.0,77.8323,77.8898,77.8132,77.8802,32318.0
2023-11-14 14:50:00,81.32,81.39,81.3,81.37,31488.0,77.8898,77.9568,77.8706,77.9377,31488.0
2023-11-14 14:55:00,81.38,81.46,81.31,81.32,44546.0,77.9473,78.0239,77.8802,77.8898,44546.0
2023-11-14 15:00:00,81.31,81.34,81.25,81.3,45749.0,77.8802,77.9089,77.8227,77.8706,45749.0
2023-11-14 15:05:00,81.31,81.59,81.3,81.59,93918.0,77.8802,78.1484,77.8706,78.1484,93918.0
2023-11-14 15:10:00,81.58,81.74,81.57,81.7,43871.0,78.1388,78.2921,78.1292,78.2538,43871.0
2023-11-14 15:15:00,81.71,81.85,81.71,81.78,48123.0,78.2633,78.3974,78.2633,78.3304,48123.0
2023-11-14 15:20:00,81.78,81.78,81.41,81.44,65310.0,78.3304,78.3304,77.976,78.0047,65310.0
2023-11-14 15:25:00,81.43,81.55,81.35,81.55,59262.0,77.9951,78.1101,77.9185,78.1101,59262.0
2023-11-14 15:30:00,81.55,81.57,81.47,81.53,55297.0,78.1101,78.1292,78.0335,78.0909,55297.0
2023-11-14 15:35:00,81.54,81.58,81.38,81.49,86519.0,78.1005,78.1388,77.9473,78.0526,86519.0
2023-11-14 15:40:00,81.48,81.53,81.42,81.48,77383.0,78.043,78.0909,77.9856,78.043,77383.0
2023-11-14 15:45:00,81.48,81.52,81.35,81.35,88488.0,78.043,78.0813,77.9185,77.9185,88488.0
2023-11-14 15:50:00,81.35,81.38,81.23,81.27,215783.0,77.9185,77.9473,77.8036,77.8419,215783.0
2023-11-14 15:55:00,81.27,81.38,81.18,81.29,397276.0,77.8419,77.9473,77.7557,77.861,397276.0
2023-11-15 09:30:00,82.01,82.17,81.58,81.74,85737.0,78.5507,78.7039,78.1388,78.2921,85737.0
2023-11-15 09:35:00,81.73,82.37,81.6,82.37,47915.0,78.2825,78.8955,78.158,78.8955,47915.0
2023-11-15 09:40:00,82.36,82.46,82.21,82.45,40540.0,78.8859,78.9817,78.7422,78.9721,40540.0
2023-11-15 09:45:00,82.45,82.59,82.32,82.45,60708.0,78.9721,79.1062,78.8476,78.9721,60708.0
2023-11-15 09:50:00,82.46,82.52,82.14,82.26,34550.0,78.9817,79.0392,78.6752,78.7901,34550.0
2023-11-15 09:55:00,82.25,82.35,82.09,82.3,83410.0,78.7806,78.8763,78.6273,78.8284,83410.0
2023-11-15 10:00:00,82.31,82.57,82.31,82.51,32573.0,78.838,79.0871,78.838,79.0296,32573.0
2023-11-15 10:05:00,82.52,82.83,82.52,82.82,38203.0,79.0392,79.3361,79.0392,79.3265,38203.0
2023-11-15 10:10:00,82.8,82.93,82.74,82.92,45695.0,79.3074,79.4319,79.2499,79.4223,45695.0
2023-11-15 10:15:00,82.94,83.18,82.92,83.11,48333.0,79.4414,79.6713,79.4223,79.6043,48333.0
2023-11-15 10:20:00,83.11,83.37,83.09,83.37,56494.0,79.6043,79.8533,79.5851,79.8533,56494.0
2023-11-15 10:25:00,83.36,83.43,83.33,83.37,82580.0,79.8437,79.9108,79.815,79.8533,82580.0
2023-11-15 10:30:00,83.39,83.65,83.35,83.64,88118.0,79.8725,80.1215,79.8342,80.1119,88118.0
2023-11-15 10:35:00,83.64,83.76,83.57,83.75,54391.0,80.1119,80.2269,80.0449,80.2173,54391.0
2023-11-15 10:40:00,83.74,83.81,83.68,83.74,51434.0,80.2077,80.2747,80.1502,80.2077,51434.0
2023-11-15 10:45:00,83.73,83.94,83.68,83.93,82998.0,80.1981,80.3993,80.1502,80.3897,82998.0
2023-11-15 10:50:00,83.94,84.13,83.81,84.1,99013.0,80.3993,80.5813,80.2747,80.5525,99013.0
2023-11-15 10:55:00,84.1,84.16,83.98,84.03,57934.0,80.5525,80.61,80.4376,80.4855,57934.0
2023-11-15 11:00:00,84.05,84.09,83.96,83.98,76830.0,80.5046,80.5429,80.4184,80.4376,76830.0
2023-11-15 11:05:00,83.97,83.97,83.61,83.66,91251.0,80.428,80.428,80.0832,80.1311,91251.0
2023-11-15 11:10:00,83.67,83.71,83.52,83.52,39238.0,80.1407,80.179,79.997,79.997,39238.0
2023-11-15 11:15:00,83.52,83.56,83.36,83.47,32086.0,79.997,80.0353,79.8437,79.9491,32086.0
2023-11-15 11:20:00,83.46,83.59,83.36,83.58,32430.0,79.9395,80.064,79.8437,80.0545,32430.0
2023-11-15 11:25:00,83.58,83.74,83.53,83.68,37146.0,80.0545,80.2077,80.0066,80.1502,37146.0
2023-11-15 11:30:00,83.68,83.7,83.55,83.63,28291.0,80.1502,80.1694,80.0257,80.1023,28291.0
2023-11-15 11:35:00,83.62,83.62,83.41,83.54,32095.0,80.0928,80.0928,79.8916,80.0161,32095.0
2023-11-15 11:40:00,83.53,83.54,83.2,83.23,44630.0,80.0066,80.0161,79.6905,79.7192,44630.0
2023-11-15 11:45:00,83.24,83.47,83.23,83.46,38186.0,79.7288,79.9491,79.7192,79.9395,38186.0
2023-11-15 11:50:00,83.46,83.48,83.19,83.35,51465.0,79.9395,79.9587,79.6809,79.8342,51465.0
2023-11-15 11:55:00,83.36,83.42,83.26,83.29,20716.0,79.8437,79.9012,79.7479,79.7767,20716.0
2023-11-15 12:00:00,83.29,83.4,83.23,83.36,33245.0,79.7767,79.882,79.7192,79.8437,33245.0
2023-11-15 12:05:00,83.36,83.48,83.35,83.46,31305.0,79.8437,79.9587,79.8342,79.9395,31305.0
2023-11-15 12:10:00,83.44,83.46,83.35,83.44,40997.0,79.9204,79.9395,79.8342,79.9204,40997.0
2023-11-15 12:15:00,83.46,83.47,83.23,83.23,40634.0,79.9395,79.9491,79.7192,79.7192,40634.0
2023-11-15 12:20:00,83.22,83.28,83.19,83.26,18804.0,79.7096,79.7671,79.6809,79.7479,18804.0
2023-11-15 12:25:00,83.26,83.35,83.24,83.33,22914.0,79.7479,79.8342,79.7288,79.815,22914.0
2023-11-15 12:30:00,83.33,83.46,83.32,83.46,57837.0,79.815,79.9395,79.8054,79.9395,57837.0
2023-11-15 12:35:00,83.47,83.68,83.45,83.61,33294.0,79.9491,80.1502,79.9299,80.0832,33294.0
2023-11-15 12:40:00,83.61,83.65,83.54,83.65,17809.0,80.0832,80.1215,80.0161,80.1215,17809.0
2023-11-15 12:45:00,83.65,83.68,83.5,83.52,16769.0,80.1215,80.1502,79.9778,79.997,16769.0
2023-11-15 12:50:00,83.51,83.51,83.4,83.42,17862.0,79.9874,79.9874,79.882,79.9012,17862.0
2023-11-15 12:55:00,83.4,83.4,83.11,83.14,14898.0,79.882,79.882,79.6043,79.633,14898.0
2023-11-15 13:00:00,83.13,83.25,82.98,83.06,26383.0,79.6234,79.7384,79.4798,79.5564,26383.0
2023-11-15 13:05:00,83.07,83.09,82.75,82.77,58151.0,79.566,79.5851,79.2595,79.2786,58151.0
2023-11-15 13:10:00,82.78,82.84,82.67,82.7,56794.0,79.2882,79.3457,79.1828,79.2116,56794.0
2023-11-15 13:15:00,82.72,82.77,82.65,82.72,23618.0,79.2307,79.2786,79.1637,79.2307,23618.0
2023-11-15 13:20:00,82.71,82.88,82.67,82.88,18307.0,79.2211,79.384,79.1828,79.384,18307.0
2023-11-15 13:25:00,82.88,82.95,82.8,82.93,25304.0,79.384,79.451,79.3074,79.4319,25304.0
2023-11-15 13:30:00,82.94,83.04,82.89,83.04,14622.0,79.4414,79.5372,79.3936,79.5372,14622.0
2023-11-15 13:35:00,83.04,83.15,83.02,83.13,18564.0,79.5372,79.6426,79.5181,79.6234,18564.0
2023-11-15 13:40:00,83.13,83.18,83.07,83.09,21715.0,79.6234,79.6713,79.566,79.5851,21715.0
2023-11-15 13:45:00,83.09,83.12,83.03,83.03,12819.0,79.5851,79.6139,79.5277,79.5277,12819.0
2023-11-15 13:50:00,83.04,83.07,82.94,82.96,13239.0,79.5372,79.566,79.4414,79.4606,13239.0
2023-11-15 13:55:00,82.94,83.03,82.93,83.03,18419.0,79.4414,79.5277,79.4319,79.5277,18419.0
2023-11-15 14:00:00,83.05,83.09,82.99,82.99,16942.0,79.5468,79.5851,79.4893,79.4893,16942.0
2023-11-15 14:05:00,82.98,83.05,82.9,82.9,15966.0,79.4798,79.5468,79.4031,79.4031,15966.0
2023-11-15 14:10:00,82.89,82.96,82.88,82.91,18505.0,79.3936,79.4606,79.384,79.4127,18505.0
2023-11-15 14:15:00,82.9,82.9,82.71,82.8,21033.0,79.4031,79.4031,79.2211,79.3074,21033.0
2023-11-15 14:20:00,82.8,82.87,82.71,82.85,17880.0,79.3074,79.3744,79.2211,79.3552,17880.0
2023-11-15 14:25:00,82.85,82.98,82.85,82.97,27067.0,79.3552,79.4798,79.3552,79.4702,27067.0
2023-11-15 14:30:00,82.96,83.21,82.93,83.21,22329.0,79.4606,79.7001,79.4319,79.7001,22329.0
2023-11-15 14:35:00,83.19,83.21,83.06,83.11,16958.0,79.6809,79.7001,79.5564,79.6043,16958.0
2023-11-15 14:40:00,83.1,83.13,82.9,82.93,29912.0,79.5947,79.6234,79.4031,79.4319,29912.0
2023-11-15 14:45:00,82.95,82.95,82.78,82.82,25747.0,79.451,79.451,79.2882,79.3265,25747.0
2023-11-15 14:50:00,82.82,82.84,82.75,82.81,24436.0,79.3265,79.3457,79.2595,79.3169,24436.0
2023-11-15 14:55:00,82.81,82.87,82.78,82.85,16856.0,79.3169,79.3744,79.2882,79.3552,16856.0
2023-11-15 15:00:00,82.85,82.89,82.77,82.82,26116.0,79.3552,79.3936,79.2786,79.3265,26116.0
2023-11-15 15:05:00,82.82,82.87,82.8,82.83,20027.0,79.3265,79.3744,79.3074,79.3361,20027.0
2023-11-15 15:10:00,82.83,83.03,82.83,83.01,33646.0,79.3361,79.5277,79.3361,79.5085,33646.0
2023-11-15 15:15:00,83.0,83.03,82.95,83.01,29746.0,79.4989,79.5277,79.451,79.5085,29746.0
2023-11-15 15:20:00,83.0,83.01,82.83,82.89,39096.0,79.4989,79.5085,79.3361,79.3936,39096.0
2023-11-15 15:25:00,82.89,82.9,82.68,82.76,34876.0,79.3936,79.4031,79.1924,79.269,34876.0
2023-11-15 15:30:00,82.77,82.8,82.71,82.78,46810.0,79.2786,79.3074,79.2211,79.2882,46810.0
2023-11-15 15:35:00,82.77,82.85,82.72,82.84,41695.0,79.2786,79.3552,79.2307,79.3457,41695.0
2023-11-15 15:40:00,82.84,82.87,82.67,82.7,51949.0,79.3457,79.3744,79.1828,79.2116,51949.0
2023-11-15 15:45:00,82.7,82.7,82.58,82.59,74416.0,79.2116,79.2116,79.0966,79.1062,74416.0
2023-11-15 15:50:00,82.58,82.72,82.46,82.51,167042.0,79.0966,79.2307,78.9817,79.0296,167042.0
2023-11-15 15:55:00,82.51,82.69,82.39,82.53,649015.0,79.0296,79.202,78.9146,79.0487,649015.0
2023-11-16 09:30:00,82.4,82.66,81.8,82.5,142722.0,78.9242,79.1733,78.3495,79.02,142722.0
2023-11-16 09:35:00,82.49,82.53,82.15,82.42,25925.0,79.0104,79.0487,78.6848,78.9434,25925.0
2023-11-16 09:40:00,82.39,82.39,82.17,82.34,22565.0,78.9146,78.9146,78.7039,78.8668,22565.0
2023-11-16 09:45:00,82.3,82.37,82.17,82.27,35267.0,78.8284,78.8955,78.7039,78.7997,35267.0
2023-11-16 09:50:00,82.29,82.38,81.77,81.83,29120.0,78.8189,78.9051,78.3208,78.3783,29120.0
2023-11-16 09:55:00,81.84,81.87,81.63,81.7,24915.0,78.3878,78.4166,78.1867,78.2538,24915.0
2023-11-16 10:00:00,81.7,81.74,81.46,81.63,38049.0,78.2538,78.2921,78.0239,78.1867,38049.0
2023-11-16 10:05:00,81.64,81.78,81.55,81.62,23328.0,78.1963,78.3304,78.1101,78.1771,23328.0
2023-11-16 10:10:00,81.64,81.72,81.52,81.65,22932.0,78.1963,78.2729,78.0813,78.2059,22932.0
2023-11-16 10:15:00,81.64,81.66,81.26,81.29,16400.0,78.1963,78.2154,77.8323,77.861,16400.0
2023-11-16 10:20:00,81.29,81.56,81.24,81.55,15998.0,77.861,78.1197,77.8132,78.1101,15998.0
2023-11-16 10:25:00,81.58,81.63,81.47,81.52,14661.0,78.1388,78.1867,78.0335,78.0813,14661.0
2023-11-16 10:30:00,81.51,81.65,81.44,81.45,15751.0,78.0718,78.2059,78.0047,78.0143,15751.0
2023-11-16 10:35:00,81.43,81.47,81.26,81.44,19964.0,77.9951,78.0335,77.8323,78.0047,19964.0
2023-11-16 10:40:00,81.47,81.55,81.32,81.47,34622.0,78.0335,78.1101,77.8898,78.0335,34622.0
2023-11-16 10:45:00,81.48,81.76,81.43,81.64,31014.0,78.043,78.3112,77.9951,78.1963,31014.0
2023-11-16 10:50:00,81.64,81.65,81.3,81.34,37833.0,78.1963,78.2059,77.8706,77.9089,37833.0
2023-11-16 10:55:00,81.34,81.48,81.23,81.47,28249.0,77.9089,78.043,77.8036,78.0335,28249.0
2023-11-16 11:00:00,81.46,81.63,81.39,81.6,31565.0,78.0239,78.1867,77.9568,78.158,31565.0
2023-11-16 11:05:00,81.56,81.64,81.43,81.48,18042.0,78.1197,78.1963,77.9951,78.043,18042.0
2023-11-16 11:10:00,81.5,81.58,81.41,81.56,22641.0,78.0622,78.1388,77.976,78.1197,22641.0
2023-11-16 11:15:00,81.54,81.54,81.17,81.31,29068.0,78.1005,78.1005,77.7461,77.8802,29068.0
2023-11-16 11:20:00,81.3,81.46,81.26,81.34,40485.0,77.8706,78.0239,77.8323,77.9089,40485.0
2023-11-16 11:25:00,81.36,81.41,81.29,81.31,28339.0,77.9281,77.976,77.861,77.8802,28339.0
2023-11-16 11:30:00,81.31,81.43,81.23,81.39,32857.0,77.8802,77.9951,77.8036,77.9568,32857.0
2023-11-16 11:35:00,81.39,81.4,81.24,81.33,49455.0,77.9568,77.9664,77.8132,77.8994,49455.0
2023-11-16 11:40:00,81.33,81.37,81.21,81.27,24732.0,77.8994,77.9377,77.7844,77.8419,24732.0
2023-11-16 11:45:00,81.27,81.49,81.25,81.42,21483.0,77.8419,78.0526,77.8227,77.9856,21483.0
2023-11-16 11:50:00,81.42,81.53,81.4,81.43,21824.0,77.9856,78.0909,77.9664,77.9951,21824.0
2023-11-16 11:55:00,81.43,81.55,81.39,81.52,22301.0,77.9951,78.1101,77.9568,78.0813,22301.0
2023-11-16 12:00:00,81.53,81.62,81.46,81.5,19395.0,78.0909,78.1771,78.0239,78.0622,19395.0
2023-11-16 12:05:00,81.5,81.6,81.47,81.59,24103.0,78.0622,78.158,78.0335,78.1484,24103.0
2023-11-16 12:10:00,81.59,81.7,81.59,81.65,19950.0,78.1484,78.2538,78.1484,78.2059,19950.0
2023-11-16 12:15:00,81.64,81.74,81.58,81.64,16898.0,78.1963,78.2921,78.1388,78.1963,16898.0
2023-11-16 12:20:00,81.67,81.78,81.64,81.73,12162.0,78.225,78.3304,78.1963,78.2825,12162.0
2023-11-16 12:25:00,81.71,81.86,81.69,81.85,21832.0,78.2633,78.407,78.2442,78.3974,21832.0
2023-11-16 12:30:00,81.87,81.92,81.83,81.87,63944.0,78.4166,78.4645,78.3783,78.4166,63944.0
2023-11-16 12:35:00,81.88,82.07,81.8,82.06,26289.0,78.4262,78.6081,78.3495,78.5986,26289.0
2023-11-16 12:40:00,82.06,82.12,81.91,81.93,32109.0,78.5986,78.656,78.4549,78.4741,32109.0
2023-11-16 12:45:00,81.94,82.03,81.9,82.02,31933.0,78.4836,78.5698,78.4453,78.5603,31933.0
2023-11-16 12:50:00,82.02,82.02,81.75,81.81,37087.0,78.5603,78.5603,78.3016,78.3591,37087.0
2023-11-16 12:55:00,81.8,81.84,81.73,81.79,19133.0,78.3495,78.3878,78.2825,78.34,19133.0
2023-11-16 13:00:00,81.78,81.86,81.68,81.78,21776.0,78.3304,78.407,78.2346,78.3304,21776.0
2023-11-16 13:05:00,81.78,81.86,81.7,81.7,20334.0,78.3304,78.407,78.2538,78.2538,20334.0
2023-11-16 13:10:00,81.72,81.73,81.62,81.67,13730.0,78.2729,78.2825,78.1771,78.225,13730.0
2023-11-16 13:15:00,81.67,81.72,81.62,81.67,18144.0,78.225,78.2729,78.1771,78.225,18144.0
2023-11-16 13:20:00,81.67,81.67,81.53,81.61,19297.0,78.225,78.225,78.0909,78.1675,19297.0
2023-11-16 13:25:00,81.62,81.81,81.61,81.71,23692.0,78.1771,78.3591,78.1675,78.2633,23692.0
2023-11-16 13:30:00,81.72,81.82,81.72,81.77,20259.0,78.2729,78.3687,78.2729,78.3208,20259.0
2023-11-16 13:35:00,81.77,81.88,81.76,81.84,15269.0,78.3208,78.4262,78.3112,78.3878,15269.0
2023-11-16 13:40:00,81.82,81.85,81.69,81.71,14782.0,78.3687,78.3974,78.2442,78.2633,14782.0
2023-11-16 13:45:00,81.71,81.72,81.58,81.65,19942.0,78.2633,78.2729,78.1388,78.2059,19942.0
2023-11-16 13:50:00,81.67,81.81,81.67,81.81,14373.0,78.225,78.3591,78.225,78.3591,14373.0
2023-11-16 13:55:00,81.8,81.8,81.7,81.8,15906.0,78.3495,78.3495,78.2538,78.3495,15906.0
2023-11-16 14:00:00,81.79,81.93,81.78,81.91,15568.0,78.34,78.4741,78.3304,78.4549,15568.0
2023-11-16 14:05:00,81.89,81.93,81.85,81.88,13725.0,78.4357,78.4741,78.3974,78.4262,13725.0
2023-11-16 14:10:00,81.86,82.03,81.85,82.03,33590.0,78.407,78.5698,78.3974,78.5698,33590.0
2023-11-16 14:15:00,82.04,82.04,81.98,82.03,41937.0,78.5794,78.5794,78.5219,78.5698,41937.0
2023-11-16 14:20:00,82.02,82.03,81.97,82.0,32640.0,78.5603,78.5698,78.5124,78.5411,32640.0
2023-11-16 14:25:00,82.0,82.02,81.91,82.0,20344.0,78.5411,78.5603,78.4549,78.5411,20344.0
2023-11-16 14:30:00,82.0,82.09,81.96,82.06,20584.0,78.5411,78.6273,78.5028,78.5986,20584.0
2023-11-16 14:35:00,82.05,82.2,82.05,82.19,25167.0,78.589,78.7327,78.589,78.7231,25167.0
2023-11-16 14:40:00,82.19,82.33,82.17,82.31,17760.0,78.7231,78.8572,78.7039,78.838,17760.0
2023-11-16 14:45:00,82.32,82.42,82.31,82.4,37536.0,78.8476,78.9434,78.838,78.9242,37536.0
2023-11-16 14:50:00,82.4,82.43,82.19,82.21,27766.0,78.9242,78.953,78.7231,78.7422,27766.0
2023-11-16 14:55:00,82.22,82.38,82.2,82.34,21487.0,78.7518,78.9051,78.7327,78.8668,21487.0
2023-11-16 15:00:00,82.36,82.39,82.17,82.26,20538.0,78.8859,78.9146,78.7039,78.7901,20538.0
2023-11-16 15:05:00,82.26,82.39,82.23,82.39,33086.0,78.7901,78.9146,78.7614,78.9146,33086.0
2023-11-16 15:10:00,82.39,82.48,82.38,82.41,39516.0,78.9146,79.0009,78.9051,78.9338,39516.0
2023-11-16 15:15:00,82.41,82.48,82.35,82.38,22748.0,78.9338,79.0009,78.8763,78.9051,22748.0
2023-11-16 15:20:00,82.38,82.44,82.32,82.39,27911.0,78.9051,78.9625,78.8476,78.9146,27911.0
2023-11-16 15:25:00,82.39,82.45,82.38,82.41,30947.0,78.9146,78.9721,78.9051,78.9338,30947.0
2023-11-16 15:30:00,82.41,82.41,82.23,82.29,45621.0,78.9338,78.9338,78.7614,78.8189,45621.0
2023-11-16 15:35:00,82.28,82.37,82.2,82.37,30590.0,78.8093,78.8955,78.7327,78.8955,30590.0
2023-11-16 15:40:00,82.38,82.42,82.25,82.33,34765.0,78.9051,78.9434,78.7806,78.8572,34765.0
2023-11-16 15:45:00,82.33,82.41,82.31,82.32,58588.0,78.8572,78.9338,78.838,78.8476,58588.0
2023-11-16 15:50:00,82.34,82.44,82.23,82.25,81282.0,78.8668,78.9625,78.7614,78.7806,81282.0
2023-11-16 15:55:00,82.24,82.34,82.14,82.16,221453.0,78.771,78.8668,78.6752,78.6943,221453.0
2023-11-17 09:30:00,82.47,82.65,82.27,82.64,189553.0,78.9913,79.1637,78.7997,79.1541,189553.0
2023-11-17 09:35:00,82.64,82.74,82.3,82.56,25211.0,79.1541,79.2499,78.8284,79.0775,25211.0
2023-11-17 09:40:00,82.56,82.66,82.3,82.61,20513.0,79.0775,79.1733,78.8284,79.1254,20513.0
2023-11-17 09:45:00,82.58,82.69,82.44,82.51,33736.0,79.0966,79.202,78.9625,79.0296,33736.0
2023-11-17 09:50:00,82.51,82.6,82.3,82.49,24184.0,79.0296,79.1158,78.8284,79.0104,24184.0
2023-11-17 09:55:00,82.5,82.74,82.5,82.72,23796.0,79.02,79.2499,79.02,79.2307,23796.0
2023-11-17 10:00:00,82.69,82.72,82.42,82.54,44625.0,79.202,79.2307,78.9434,79.0583,44625.0
2023-11-17 10:05:00,82.55,82.63,82.27,82.33,35152.0,79.0679,79.1445,78.7997,78.8572,35152.0
2023-11-17 10:10:00,82.34,82.34,82.03,82.1,30147.0,78.8668,78.8668,78.5698,78.6369,30147.0
2023-11-17 10:15:00,82.16,82.45,82.13,82.38,22895.0,78.6943,78.9721,78.6656,78.9051,22895.0
2023-11-17 10:20:00,82.39,82.5,82.32,82.48,20112.0,78.9146,79.02,78.8476,79.0009,20112.0
2023-11-17 10:25:00,82.5,82.5,82.32,82.34,15226.0,79.02,79.02,78.8476,78.8668,15226.0
2023-11-17 10:30:00,82.32,82.41,82.15,82.21,36108.0,78.8476,78.9338,78.6848,78.7422,36108.0
2023-11-17 10:35:00,82.2,82.41,82.2,82.39,18402.0,78.7327,78.9338,78.7327,78.9146,18402.0
2023-11-17 10:40:00,82.37,82.38,82.26,82.32,18192.0,78.8955,78.9051,78.7901,78.8476,18192.0
2023-11-17 10:45:00,82.33,82.36,82.25,82.34,18921.0,78.8572,78.8859,78.7806,78.8668,18921.0
2023-11-17 10:50:00,82.32,82.46,82.21,82.42,43584.0,78.8476,78.9817,78.7422,78.9434,43584.0
2023-11-17 10:55:00,82.43,82.47,82.34,82.36,19462.0,78.953,78.9913,78.8668,78.8859,19462.0
2023-11-17 11:00:00,82.34,82.4,82.24,82.27,20622.0,78.8668,78.9242,78.771,78.7997,20622.0
2023-11-17 11:05:00,82.27,82.4,82.2,82.39,24827.0,78.7997,78.9242,78.7327,78.9146,24827.0
2023-11-17 11:10:00,82.39,82.51,82.36,82.41,14630.0,78.9146,79.0296,78.8859,78.9338,14630.0
2023-11-17 11:15:00,82.42,82.5,82.35,82.37,22645.0,78.9434,79.02,78.8763,78.8955,22645.0
2023-11-17 11:20:00,82.34,82.44,82.33,82.39,15191.0,78.8668,78.9625,78.8572,78.9146,15191.0
2023-11-17 11:25:00,82.38,82.38,82.2,82.21,17744.0,78.9051,78.9051,78.7327,78.7422,17744.0
2023-11-17 11:30:00,82.21,82.33,82.2,82.3,18394.0,78.7422,78.8572,78.7327,78.8284,18394.0
2023-11-17 11:35:00,82.29,82.42,82.28,82.39,19236.0,78.8189,78.9434,78.8093,78.9146,19236.0
2023-11-17 11:40:00,82.38,82.48,82.33,82.47,14949.0,78.9051,79.0009,78.8572,78.9913,14949.0
2023-11-17 11:45:00,82.45,82.5,82.41,82.49,18544.0,78.9721,79.02,78.9338,79.0104,18544.0
2023-11-17 11:50:00,82.51,82.56,82.45,82.53,25615.0,79.0296,79.0775,78.9721,79.0487,25615.0
2023-11-17 11:55:00,82.52,82.64,82.5,82.64,19014.0,79.0392,79.1541,79.02,79.1541,19014.0
2023-11-17 12:00:00,82.64,82.83,82.6,82.72,20051.0,79.1541,79.3361,79.1158,79.2307,20051.0
2023-11-17 12:05:00,82.7,82.86,82.66,82.82,33346.0,79.2116,79.3648,79.1733,79.3265,33346.0
2023-11-17 12:10:00,82.81,82.95,82.79,82.92,87679.0,79.3169,79.451,79.2978,79.4223,87679.0
2023-11-17 12:15:00,82.92,83.01,82.86,82.93,43959.0,79.4223,79.5085,79.3648,79.4319,43959.0
2023-11-17 12:20:00,82.93,82.97,82.84,82.87,31403.0,79.4319,79.4702,79.3457,79.3744,31403.0
2023-11-17 12:25:00,82.86,82.89,82.8,82.86,25238.0,79.3648,79.3936,79.3074,79.3648,25238.0
2023-11-17 12:30:00,82.86,82.96,82.82,82.94,30514.0,79.3648,79.4606,79.3265,79.4414,30514.0
2023-11-17 12:35:00,82.93,82.96,82.89,82.92,20830.0,79.4319,79.4606,79.3936,79.4223,20830.0
2023-11-17 12:40:00,82.91,83.06,82.91,83.02,17384.0,79.4127,79.5564,79.4127,79.5181,17384.0
2023-11-17 12:45:00,83.02,83.09,83.01,83.05,25227.0,79.5181,79.5851,79.5085,79.5468,25227.0
2023-11-17 12:50:00,83.04,83.15,83.04,83.14,22832.0,79.5372,79.6426,79.5372,79.633,22832.0
2023-11-17 12:55:00,83.14,83.18,83.07,83.18,27166.0,79.633,79.6713,79.566,79.6713,27166.0
2023-11-17 13:00:00,83.18,83.32,83.18,83.21,33705.0,79.6713,79.8054,79.6713,79.7001,33705.0
2023-11-17 13:05:00,83.23,83.36,83.21,83.35,26300.0,79.7192,79.8437,79.7001,79.8342,26300.0
2023-11-17 13:10:00,83.35,83.5,83.31,83.49,29103.0,79.8342,79.9778,79.7958,79.9682,29103.0
2023-11-17 13:15:00,83.49,83.52,83.32,83.33,31710.0,79.9682,79.997,79.8054,79.815,31710.0
2023-11-17 13:20:00,83.33,83.42,83.27,83.27,23700.0,79.815,79.9012,79.7575,79.7575,23700.0
2023-11-17 13:25:00,83.27,83.29,83.19,83.19,23034.0,79.7575,79.7767,79.6809,79.6809,23034.0
2023-11-17 13:30:00,83.21,83.25,83.16,83.19,28045.0,79.7001,79.7384,79.6522,79.6809,28045.0
2023-11-17 13:35:00,83.19,83.29,83.14,83.28,29205.0,79.6809,79.7767,79.633,79.7671,29205.0
2023-11-17 13:40:00,83.28,83.35,83.26,83.34,34368.0,79.7671,79.8342,79.7479,79.8246,34368.0
2023-11-17 13:45:00,83.33,83.38,83.29,83.34,39293.0,79.815,79.8629,79.7767,79.8246,39293.0
2023-11-17 13:50:00,83.34,83.34,83.26,83.33,29150.0,79.8246,79.8246,79.7479,79.815,29150.0
2023-11-17 13:55:00,83.32,83.4,83.3,83.39,24726.0,79.8054,79.882,79.7863,79.8725,24726.0
2023-11-17 14:00:00,83.38,83.56,83.38,83.52,35287.0,79.8629,80.0353,79.8629,79.997,35287.0
2023-11-17 14:05:00,83.52,83.66,83.51,83.66,33426.0,79.997,80.1311,79.9874,80.1311,33426.0
2023-11-17 14:10:00,83.66,83.69,83.53,83.55,35818.0,80.1311,80.1598,80.0066,80.0257,35818.0
2023-11-17 14:15:00,83.55,83.61,83.5,83.5,39145.0,80.0257,80.0832,79.9778,79.9778,39145.0
2023-11-17 14:20:00,83.51,83.54,83.44,83.46,30367.0,79.9874,80.0161,79.9204,79.9395,30367.0
2023-11-17 14:25:00,83.45,83.55,83.43,83.54,37291.0,79.9299,80.0257,79.9108,80.0161,37291.0
2023-11-17 14:30:00,83.53,83.58,83.49,83.58,33427.0,80.0066,80.0545,79.9682,80.0545,33427.0
2023-11-17 14:35:00,83.58,83.66,83.57,83.62,33189.0,80.0545,80.1311,80.0449,80.0928,33189.0
2023-11-17 14:40:00,83.61,83.63,83.56,83.61,28468.0,80.0832,80.1023,80.0353,80.0832,28468.0
2023-11-17 14:45:00,83.61,83.65,83.46,83.46,35041.0,80.0832,80.1215,79.9395,79.9395,35041.0
2023-11-17 14:50:00,83.45,83.52,83.4,83.45,27471.0,79.9299,79.997,79.882,79.9299,27471.0
2023-11-17 14:55:00,83.46,83.53,83.46,83.52,25037.0,79.9395,80.0066,79.9395,79.997,25037.0
2023-11-17 15:00:00,83.51,83.53,83.41,83.44,34420.0,79.9874,80.0066,79.8916,79.9204,34420.0
2023-11-17 15:05:00,83.44,83.49,83.42,83.47,30380.0,79.9204,79.9682,79.9012,79.9491,30380.0
2023-11-17 15:10:00,83.46,83.53,83.41,83.49,33558.0,79.9395,80.0066,79.8916,79.9682,33558.0
2023-11-17 15:15:00,83.5,83.5,83.41,83.42,33446.0,79.9778,79.9778,79.8916,79.9012,33446.0
2023-11-17 15:20:00,83.43,83.56,83.37,83.56,32811.0,79.9108,80.0353,79.8533,80.0353,32811.0
2023-11-17 15:25:00,83.55,83.62,83.45,83.49,45964.0,80.0257,80.0928,79.9299,79.9682,45964.0
2023-11-17 15:30:00,83.48,83.5,83.29,83.35,39265.0,79.9587,79.9778,79.7767,79.8342,39265.0
2023-11-17 15:35:00,83.35,83.41,83.31,83.35,44980.0,79.8342,79.8916,79.7958,79.8342,44980.0
2023-11-17 15:40:00,83.35,83.37,83.3,83.32,45445.0,79.8342,79.8533,79.7863,79.8054,45445.0
2023-11-17 15:45:00,83.31,83.41,83.25,83.37,63914.0,79.7958,79.8916,79.7384,79.8533,63914.0
2023-11-17 15:50:00,83.38,83.59,83.3,83.5,123644.0,79.8629,80.064,79.7863,79.9778,123644.0
2023-11-17 15:55:00,83.5,83.6,83.49,83.57,306700.0,79.9778,80.0736,79.9682,80.0449,306700.0
2023-11-20 09:30:00,83.23,83.88,83.21,83.83,76899.0,79.7192,80.3418,79.7001,80.2939,76899.0
2023-11-20 09:35:00,83.79,83.81,83.41,83.6,21316.0,80.2556,80.2747,79.8916,80.0736,21316.0
2023-11-20 09:40:00,83.58,83.71,83.44,83.49,42113.0,80.0545,80.179,79.9204,79.9682,42113.0
2023-11-20 09:45:00,83.45,83.58,83.3,83.39,18803.0,79.9299,80.0545,79.7863,79.8725,18803.0
2023-11-20 09:50:00,83.37,83.74,83.33,83.72,18336.0,79.8533,80.2077,79.815,80.1885,18336.0
2023-11-20 09:55:00,83.73,83.87,83.62,83.79,17600.0,80.1981,80.3322,80.0928,80.2556,17600.0
2023-11-20 10:00:00,83.79,83.8,83.54,83.65,17618.0,80.2556,80.2652,80.0161,80.1215,17618.0
2023-11-20 10:05:00,83.67,83.77,83.6,83.74,58248.0,80.1407,80.2364,80.0736,80.2077,58248.0
2023-11-20 10:10:00,83.75,83.85,83.72,83.78,20965.0,80.2173,80.3131,80.1885,80.246,20965.0
2023-11-20 10:15:00,83.76,83.89,83.7,83.89,12882.0,80.2269,80.3514,80.1694,80.3514,12882.0
2023-11-20 10:20:00,83.87,83.91,83.6,83.66,16311.0,80.3322,80.3705,80.0736,80.1311,16311.0
2023-11-20 10:25:00,83.66,83.78,83.63,83.78,11862.0,80.1311,80.246,80.1023,80.246,11862.0
2023-11-20 10:30:00,83.81,83.81,83.62,83.67,30968.0,80.2747,80.2747,80.0928,80.1407,30968.0
2023-11-20 10:35:00,83.68,83.76,83.6,83.76,19029.0,80.1502,80.2269,80.0736,80.2269,19029.0
2023-11-20 10:40:00,83.75,83.88,83.75,83.8,17956.0,80.2173,80.3418,80.2173,80.2652,17956.0
2023-11-20 10:45:00,83.8,83.94,83.8,83.93,17321.0,80.2652,80.3993,80.2652,80.3897,17321.0
2023-11-20 10:50:00,83.9,84.03,83.89,84.02,32650.0,80.361,80.4855,80.3514,80.4759,32650.0
2023-11-20 10:55:00,84.02,84.04,83.95,84.02,15138.0,80.4759,80.495,80.4088,80.4759,15138.0
2023-11-20 11:00:00,84.04,84.08,83.93,84.08,26274.0,80.495,80.5334,80.3897,80.5334,26274.0
2023-11-20 11:05:00,84.09,84.1,84.0,84.06,21240.0,80.5429,80.5525,80.4567,80.5142,21240.0
2023-11-20 11:10:00,84.05,84.06,83.94,84.03,18332.0,80.5046,80.5142,80.3993,80.4855,18332.0
2023-11-20 11:15:00,84.02,84.1,84.02,84.06,28803.0,80.4759,80.5525,80.4759,80.5142,28803.0
2023-11-20 11:20:00,84.05,84.18,84.04,84.17,13899.0,80.5046,80.6291,80.495,80.6196,13899.0
2023-11-20 11:25:00,84.14,84.14,84.03,84.13,20264.0,80.5908,80.5908,80.4855,80.5813,20264.0
2023-11-20 11:30:00,84.12,84.15,84.07,84.12,12572.0,80.5717,80.6004,80.5238,80.5717,12572.0
2023-11-20 11:35:00,84.13,84.19,84.07,84.12,37225.0,80.5813,80.6387,80.5238,80.5717,37225.0
2023-11-20 11:40:00,84.12,84.17,84.07,84.14,15187.0,80.5717,80.6196,80.5238,80.5908,15187.0
2023-11-20 11:45:00,84.13,84.15,84.05,84.13,22830.0,80.5813,80.6004,80.5046,80.5813,22830.0
2023-11-20 11:50:00,84.13,84.27,84.1,84.16,36160.0,80.5813,80.7153,80.5525,80.61,36160.0
2023-11-20 11:55:00,84.16,84.19,84.09,84.1,25485.0,80.61,80.6387,80.5429,80.5525,25485.0
2023-11-20 12:00:00,84.09,84.18,84.05,84.06,33040.0,80.5429,80.6291,80.5046,80.5142,33040.0
2023-11-20 12:05:00,84.06,84.24,84.06,84.18,15268.0,80.5142,80.6866,80.5142,80.6291,15268.0
2023-11-20 12:10:00,84.18,84.3,84.18,84.27,9963.0,80.6291,80.7441,80.6291,80.7153,9963.0
2023-11-20 12:15:00,84.29,84.31,84.13,84.23,14097.0,80.7345,80.7537,80.5813,80.677,14097.0
2023-11-20 12:20:00,84.22,84.22,84.13,84.15,14663.0,80.6675,80.6675,80.5813,80.6004,14663.0
2023-11-20 12:25:00,84.13,84.13,84.04,84.07,11923.0,80.5813,80.5813,80.495,80.5238,11923.0
2023-11-20 12:30:00,84.08,84.08,83.96,84.05,14959.0,80.5334,80.5334,80.4184,80.5046,14959.0
2023-11-20 12:35:00,84.04,84.23,84.04,84.23,12391.0,80.495,80.677,80.495,80.677,12391.0
2023-11-20 12:40:00,84.23,84.27,84.2,84.21,14795.0,80.677,80.7153,80.6483,80.6579,14795.0
2023-11-20 12:45:00,84.2,84.21,84.12,84.21,14112.0,80.6483,80.6579,80.5717,80.6579,14112.0
2023-11-20 12:50:00,84.2,84.23,84.14,84.14,11378.0,80.6483,80.677,80.5908,80.5908,11378.0
2023-11-20 12:55:00,84.15,84.24,84.14,84.19,12165.0,80.6004,80.6866,80.5908,80.6387,12165.0
2023-11-20 13:00:00,84.19,84.54,84.14,84.54,22497.0,80.6387,80.974,80.5908,80.974,22497.0
2023-11-20 13:05:00,84.55,84.61,84.46,84.54,24997.0,80.9835,81.041,80.8973,80.974,24997.0
2023-11-20 13:10:00,84.54,84.56,84.43,84.46,17014.0,80.974,80.9931,80.8686,80.8973,17014.0
2023-11-20 13:15:00,84.44,84.51,84.39,84.51,9414.0,80.8782,80.9452,80.8303,80.9452,9414.0
2023-11-20 13:20:00,84.51,84.6,84.49,84.58,22170.0,80.9452,81.0314,80.9261,81.0123,22170.0
2023-11-20 13:25:00,84.59,84.63,84.55,84.57,15905.0,81.0218,81.0602,80.9835,81.0027,15905.0
2023-11-20 13:30:00,84.58,84.61,84.51,84.59,15586.0,81.0123,81.041,80.9452,81.0218,15586.0
2023-11-20 13:35:00,84.59,84.62,84.56,84.59,13007.0,81.0218,81.0506,80.9931,81.0218,13007.0
2023-11-20 13:40:00,84.58,84.67,84.57,84.62,26486.0,81.0123,81.0985,81.0027,81.0506,26486.0
2023-11-20 13:45:00,84.62,84.72,84.62,84.67,15143.0,81.0506,81.1464,81.0506,81.0985,15143.0
2023-11-20 13:50:00,84.69,84.69,84.63,84.66,14873.0,81.1176,81.1176,81.0602,81.0889,14873.0
2023-11-20 13:55:00,84.65,84.78,84.64,84.72,13848.0,81.0793,81.2038,81.0697,81.1464,13848.0
2023-11-20 14:00:00,84.76,84.81,84.72,84.78,19520.0,81.1847,81.2326,81.1464,81.2038,19520.0
2023-11-20 14:05:00,84.76,84.8,84.69,84.72,20402.0,81.1847,81.223,81.1176,81.1464,20402.0
2023-11-20 14:10:00,84.72,84.72,84.62,84.65,16666.0,81.1464,81.1464,81.0506,81.0793,16666.0
2023-11-20 14:15:00,84.64,84.64,84.54,84.57,17446.0,81.0697,81.0697,80.974,81.0027,17446.0
2023-11-20 14:20:00,84.56,84.59,84.52,84.59,14477.0,80.9931,81.0218,80.9548,81.0218,14477.0
2023-11-20 14:25:00,84.6,84.62,84.52,84.57,17135.0,81.0314,81.0506,80.9548,81.0027,17135.0
2023-11-20 14:30:00,84.56,84.66,84.55,84.66,14279.0,80.9931,81.0889,80.9835,81.0889,14279.0
2023-11-20 14:35:00,84.66,84.77,84.66,84.77,25396.0,81.0889,81.1943,81.0889,81.1943,25396.0
2023-11-20 14:40:00,84.79,84.88,84.76,84.85,23495.0,81.2134,81.2996,81.1847,81.2709,23495.0
2023-11-20 14:45:00,84.85,84.88,84.75,84.76,26765.0,81.2709,81.2996,81.1751,81.1847,26765.0
2023-11-20 14:50:00,84.76,84.8,84.69,84.73,13771.0,81.1847,81.223,81.1176,81.1559,13771.0
2023-11-20 14:55:00,84.75,84.78,84.69,84.76,17311.0,81.1751,81.2038,81.1176,81.1847,17311.0
2023-11-20 15:00:00,84.75,84.83,84.7,84.81,27971.0,81.1751,81.2517,81.1272,81.2326,27971.0
2023-11-20 15:05:00,84.83,84.99,84.82,84.98,21478.0,81.2517,81.405,81.2421,81.3954,21478.0
2023-11-20 15:10:00,84.99,85.13,84.96,85.13,47960.0,81.405,81.5391,81.3762,81.5391,47960.0
2023-11-20 15:15:00,85.12,85.12,85.05,85.08,32468.0,81.5295,81.5295,81.4624,81.4912,32468.0
2023-11-20 15:20:00,85.09,85.09,84.84,84.88,45954.0,81.5008,81.5008,81.2613,81.2996,45954.0
2023-11-20 15:25:00,84.87,84.94,84.86,84.93,35261.0,81.29,81.3571,81.2805,81.3475,35261.0
2023-11-20 15:30:00,84.93,84.93,84.77,84.89,41805.0,81.3475,81.3475,81.1943,81.3092,41805.0
2023-11-20 15:35:00,84.88,84.96,84.84,84.95,40640.0,81.2996,81.3762,81.2613,81.3667,40640.0
2023-11-20 15:40:00,84.95,84.96,84.86,84.93,47496.0,81.3667,81.3762,81.2805,81.3475,47496.0
2023-11-20 15:45:00,84.92,84.93,84.75,84.81,50327.0,81.3379,81.3475,81.1751,81.2326,50327.0
2023-11-20 15:50:00,84.8,84.84,84.68,84.71,117426.0,81.223,81.2613,81.1081,81.1368,117426.0
2023-11-20 15:55:00,84.72,84.79,84.6,84.69,237887.0,81.1464,81.2134,81.0314,81.1176,237887.0
2023-11-21 09:30:00,83.72,84.08,83.42,83.43,66044.0,80.6152,80.9618,80.3263,80.3359,66044.0
2023-11-21 09:35:00,83.47,83.47,83.06,83.36,28273.0,80.3745,80.3745,79.9797,80.2685,28273.0
2023-11-21 09:40:00,83.37,83.45,83.24,83.28,24253.0,80.2782,80.3552,80.153,80.1915,24253.0
2023-11-21 09:45:00,83.21,83.23,82.8,82.81,12545.0,80.1241,80.1434,79.7293,79.7389,12545.0
2023-11-21 09:50:00,82.76,83.05,82.68,83.0,9957.0,79.6908,79.97,79.6138,79.9219,9957.0
2023-11-21 09:55:00,83.0,83.02,82.62,82.62,16578.0,79.9219,79.9412,79.556,79.556,16578.0
2023-11-21 10:00:00,82.66,82.96,82.66,82.84,16271.0,79.5945,79.8834,79.5945,79.7678,16271.0
2023-11-21 10:05:00,82.88,83.05,82.71,82.98,21352.0,79.8063,79.97,79.6427,79.9026,21352.0
2023-11-21 10:10:00,82.96,83.1,82.94,82.99,27004.0,79.8834,80.0182,79.8641,79.9123,27004.0
2023-11-21 10:15:00,83.0,83.27,82.98,83.19,18470.0,79.9219,80.1819,79.9026,80.1049,18470.0
2023-11-21 10:20:00,83.19,83.27,82.92,83.02,37956.0,80.1049,80.1819,79.8449,79.9412,37956.0
2023-11-21 10:25:00,82.98,83.17,82.89,82.93,19443.0,79.9026,80.0856,79.816,79.8545,19443.0
2023-11-21 10:30:00,82.91,82.92,82.54,82.56,11439.0,79.8352,79.8449,79.479,79.4982,11439.0
2023-11-21 10:35:00,82.58,82.83,82.52,82.65,33768.0,79.5175,79.7582,79.4597,79.5849,33768.0
2023-11-21 10:40:00,82.66,82.92,82.65,82.9,17932.0,79.5945,79.8449,79.5849,79.8256,17932.0
2023-11-21 10:45:00,82.85,82.93,82.81,82.83,19204.0,79.7775,79.8545,79.7389,79.7582,19204.0
2023-11-21 10:50:00,82.81,82.81,82.66,82.72,14407.0,79.7389,79.7389,79.5945,79.6523,14407.0
2023-11-21 10:55:00,82.71,82.75,82.59,82.7,16615.0,79.6427,79.6812,79.5271,79.633,16615.0
2023-11-21 11:00:00,82.68,82.76,82.62,82.68,13188.0,79.6138,79.6908,79.556,79.6138,13188.0
2023-11-21 11:05:00,82.7,82.81,82.69,82.76,14194.0,79.633,79.7389,79.6234,79.6908,14194.0
2023-11-21 11:10:00,82.77,82.81,82.72,82.79,9173.0,79.7004,79.7389,79.6523,79.7197,9173.0
2023-11-21 11:15:00,82.81,82.85,82.74,82.78,10270.0,79.7389,79.7775,79.6715,79.7101,10270.0
2023-11-21 11:20:00,82.77,82.87,82.76,82.84,8226.0,79.7004,79.7967,79.6908,79.7678,8226.0
2023-11-21 11:25:00,82.84,82.87,82.77,82.84,18375.0,79.7678,79.7967,79.7004,79.7678,18375.0
2023-11-21 11:30:00,82.85,82.94,82.79,82.92,12146.0,79.7775,79.8641,79.7197,79.8449,12146.0
2023-11-21 11:35:00,82.93,82.93,82.8,82.81,9368.0,79.8545,79.8545,79.7293,79.7389,9368.0
2023-11-21 11:40:00,82.81,82.81,82.57,82.57,17910.0,79.7389,79.7389,79.5078,79.5078,17910.0
2023-11-21 11:45:00,82.56,82.68,82.53,82.68,9620.0,79.4982,79.6138,79.4693,79.6138,9620.0
2023-11-21 11:50:00,82.68,82.79,82.66,82.74,8525.0,79.6138,79.7197,79.5945,79.6715,8525.0
2023-11-21 11:55:00,82.75,82.77,82.66,82.72,8450.0,79.6812,79.7004,79.5945,79.6523,8450.0
2023-11-21 12:00:00,82.69,82.74,82.57,82.62,25887.0,79.6234,79.6715,79.5078,79.556,25887.0
2023-11-21 12:05:00,82.64,82.71,82.62,82.62,8629.0,79.5752,79.6427,79.556,79.556,8629.0
2023-11-21 12:10:00,82.6,82.62,82.54,82.61,11985.0,79.5367,79.556,79.479,79.5464,11985.0
2023-11-21 12:15:00,82.6,82.62,82.51,82.57,27093.0,79.5367,79.556,79.4501,79.5078,27093.0
2023-11-21 12:20:00,82.56,82.71,82.54,82.64,7365.0,79.4982,79.6427,79.479,79.5752,7365.0
2023-11-21 12:25:00,82.65,82.69,82.61,82.63,10287.0,79.5849,79.6234,79.5464,79.5656,10287.0
2023-11-21 12:30:00,82.63,82.66,82.54,82.54,9690.0,79.5656,79.5945,79.479,79.479,9690.0
2023-11-21 12:35:00,82.56,82.62,82.52,82.58,13600.0,79.4982,79.556,79.4597,79.5175,13600.0
2023-11-21 12:40:00,82.59,82.67,82.59,82.61,16868.0,79.5271,79.6041,79.5271,79.5464,16868.0
2023-11-21 12:45:00,82.62,82.78,82.61,82.77,20765.0,79.556,79.7101,79.5464,79.7004,20765.0
2023-11-21 12:50:00,82.76,82.81,82.72,82.74,12614.0,79.6908,79.7389,79.6523,79.6715,12614.0
2023-11-21 12:55:00,82.74,82.79,82.71,82.78,9253.0,79.6715,79.7197,79.6427,79.7101,9253.0
2023-11-21 13:00:00,82.79,82.82,82.39,82.42,13159.0,79.7197,79.7486,79.3345,79.3634,13159.0
2023-11-21 13:05:00,82.41,82.47,82.31,82.47,22579.0,79.3538,79.4116,79.2575,79.4116,22579.0
2023-11-21 13:10:00,82.48,82.48,82.31,82.32,9318.0,79.4212,79.4212,79.2575,79.2671,9318.0
2023-11-21 13:15:00,82.32,82.33,82.24,82.26,9874.0,79.2671,79.2767,79.1901,79.2093,9874.0
2023-11-21 13:20:00,82.25,82.25,82.08,82.11,16160.0,79.1997,79.1997,79.036,79.0649,16160.0
2023-11-21 13:25:00,82.11,82.27,82.1,82.27,9227.0,79.0649,79.219,79.0553,79.219,9227.0
2023-11-21 13:30:00,82.25,82.44,82.21,82.44,12556.0,79.1997,79.3827,79.1612,79.3827,12556.0
2023-11-21 13:35:00,82.42,82.42,82.31,82.4,9349.0,79.3634,79.3634,79.2575,79.3441,9349.0
2023-11-21 13:40:00,82.39,82.45,82.34,82.42,18436.0,79.3345,79.3923,79.2864,79.3634,18436.0
2023-11-21 13:45:00,82.43,82.45,82.36,82.44,18119.0,79.373,79.3923,79.3056,79.3827,18119.0
2023-11-21 13:50:00,82.42,82.55,82.41,82.54,17242.0,79.3634,79.4886,79.3538,79.479,17242.0
2023-11-21 13:55:00,82.59,82.65,82.48,82.53,17497.0,79.5271,79.5849,79.4212,79.4693,17497.0
2023-11-21 14:00:00,82.51,82.63,82.41,82.57,14506.0,79.4501,79.5656,79.3538,79.5078,14506.0
2023-11-21 14:05:00,82.56,82.56,82.36,82.42,9736.0,79.4982,79.4982,79.3056,79.3634,9736.0
2023-11-21 14:10:00,82.44,82.48,82.38,82.46,15384.0,79.3827,79.4212,79.3249,79.4019,15384.0
2023-11-21 14:15:00,82.48,82.49,82.35,82.37,8843.0,79.4212,79.4308,79.296,79.3153,8843.0
2023-11-21 14:20:00,82.38,82.4,82.33,82.4,15162.0,79.3249,79.3441,79.2767,79.3441,15162.0
2023-11-21 14:25:00,82.39,82.46,82.38,82.44,28082.0,79.3345,79.4019,79.3249,79.3827,28082.0
2023-11-21 14:30:00,82.45,82.47,82.34,82.43,13985.0,79.3923,79.4116,79.2864,79.373,13985.0
2023-11-21 14:35:00,82.44,82.47,82.39,82.44,9932.0,79.3827,79.4116,79.3345,79.3827,9932.0
2023-11-21 14:40:00,82.45,82.61,82.44,82.58,29453.0,79.3923,79.5464,79.3827,79.5175,29453.0
2023-11-21 14:45:00,82.59,82.7,82.58,82.64,12924.0,79.5271,79.633,79.5175,79.5752,12924.0
2023-11-21 14:50:00,82.65,82.65,82.51,82.56,14353.0,79.5849,79.5849,79.4501,79.4982,14353.0
2023-11-21 14:55:00,82.54,82.63,82.51,82.63,14274.0,79.479,79.5656,79.4501,79.5656,14274.0
2023-11-21 15:00:00,82.63,82.75,82.58,82.58,21247.0,79.5656,79.6812,79.5175,79.5175,21247.0
2023-11-21 15:05:00,82.59,82.62,82.49,82.6,54884.0,79.5271,79.556,79.4308,79.5367,54884.0
2023-11-21 15:10:00,82.57,82.67,82.55,82.58,29228.0,79.5078,79.6041,79.4886,79.5175,29228.0
2023-11-21 15:15:00,82.58,82.58,82.48,82.53,26811.0,79.5175,79.5175,79.4212,79.4693,26811.0
2023-11-21 15:20:00,82.54,82.71,82.54,82.7,29663.0,79.479,79.6427,79.479,79.633,29663.0
2023-11-21 15:25:00,82.69,82.79,82.64,82.79,33866.0,79.6234,79.7197,79.5752,79.7197,33866.0
2023-11-21 15:30:00,82.78,82.79,82.65,82.74,45919.0,79.7101,79.7197,79.5849,79.6715,45919.0
2023-11-21 15:35:00,82.73,82.74,82.57,82.7,37069.0,79.6619,79.6715,79.5078,79.633,37069.0
2023-11-21 15:40:00,82.7,82.71,82.54,82.56,46835.0,79.633,79.6427,79.479,79.4982,46835.0
2023-11-21 15:45:00,82.56,82.64,82.46,82.52,77079.0,79.4982,79.5752,79.4019,79.4597,77079.0
2023-11-21 15:50:00,82.53,82.64,82.5,82.56,152367.0,79.4693,79.5752,79.4404,79.4982,152367.0
2023-11-21 15:55:00,82.56,82.63,82.45,82.51,269289.0,79.4982,79.5656,79.3923,79.4501,269289.0
2023-11-22 09:30:00,83.44,83.85,83.23,83.63,55694.0,80.3456,80.7404,80.1434,80.5285,55694.0
2023-11-22 09:35:00,83.64,84.18,83.61,83.82,55357.0,80.5382,81.0581,80.5093,80.7115,55357.0
2023-11-22 09:40:00,83.87,83.87,83.67,83.67,20771.0,80.7596,80.7596,80.567,80.567,20771.0
2023-11-22 09:45:00,83.73,83.76,83.24,83.33,15060.0,80.6248,80.6537,80.153,80.2397,15060.0
2023-11-22 09:50:00,83.33,83.38,82.99,83.04,8672.0,80.2397,80.2878,79.9123,79.9604,8672.0
2023-11-22 09:55:00,83.06,83.3,82.96,83.3,23645.0,79.9797,80.2108,79.8834,80.2108,23645.0
2023-11-22 10:00:00,83.28,83.34,82.8,82.8,34003.0,80.1915,80.2493,79.7293,79.7293,34003.0
2023-11-22 10:05:00,82.85,82.9,82.68,82.68,14511.0,79.7775,79.8256,79.6138,79.6138,14511.0
2023-11-22 10:10:00,82.65,82.93,82.61,82.93,30248.0,79.5849,79.8545,79.5464,79.8545,30248.0
2023-11-22 10:15:00,82.94,82.96,82.68,82.79,16136.0,79.8641,79.8834,79.6138,79.7197,16136.0
2023-11-22 10:20:00,82.79,83.14,82.75,83.13,10244.0,79.7197,80.0567,79.6812,80.0471,10244.0
2023-11-22 10:25:00,83.13,83.13,82.94,83.08,17580.0,80.0471,80.0471,79.8641,79.9989,17580.0
2023-11-22 10:30:00,83.11,83.24,83.08,83.2,13021.0,80.0278,80.153,79.9989,80.1145,13021.0
2023-11-22 10:35:00,83.2,83.34,83.16,83.18,13245.0,80.1145,80.2493,80.076,80.0952,13245.0
2023-11-22 10:40:00,83.15,83.28,83.1,83.22,10356.0,80.0663,80.1915,80.0182,80.1337,10356.0
2023-11-22 10:45:00,83.2,83.22,83.02,83.07,8386.0,80.1145,80.1337,79.9412,79.9893,8386.0
2023-11-22 10:50:00,83.04,83.11,82.84,82.84,13131.0,79.9604,80.0278,79.7678,79.7678,13131.0
2023-11-22 10:55:00,82.87,83.04,82.85,83.0,17954.0,79.7967,79.9604,79.7775,79.9219,17954.0
2023-11-22 11:00:00,83.0,83.13,82.96,83.08,11041.0,79.9219,80.0471,79.8834,79.9989,11041.0
2023-11-22 11:05:00,83.06,83.08,82.99,83.02,11374.0,79.9797,79.9989,79.9123,79.9412,11374.0
2023-11-22 11:10:00,83.01,83.18,82.96,83.12,12636.0,79.9315,80.0952,79.8834,80.0374,12636.0
2023-11-22 11:15:00,83.1,83.2,83.01,83.03,18788.0,80.0182,80.1145,79.9315,79.9508,18788.0
2023-11-22 11:20:00,83.0,83.06,82.98,83.03,8782.0,79.9219,79.9797,79.9026,79.9508,8782.0
2023-11-22 11:25:00,83.02,83.06,82.97,83.0,14004.0,79.9412,79.9797,79.893,79.9219,14004.0
2023-11-22 11:30:00,83.02,83.11,83.01,83.1,11726.0,79.9412,80.0278,79.9315,80.0182,11726.0
2023-11-22 11:35:00,83.08,83.09,82.98,82.99,9897.0,79.9989,80.0086,79.9026,79.9123,9897.0
2023-11-22 11:40:00,82.98,83.12,82.98,83.12,7693.0,79.9026,80.0374,79.9026,80.0374,7693.0
2023-11-22 11:45:00,83.16,83.19,83.13,83.15,8665.0,80.076,80.1049,80.0471,80.0663,8665.0
2023-11-22 11:50:00,83.15,83.35,83.13,83.28,10778.0,80.0663,80.2589,80.0471,80.1915,10778.0
2023-11-22 11:55:00,83.27,83.37,83.25,83.35,9559.0,80.1819,80.2782,80.1626,80.2589,9559.0
2023-11-22 12:00:00,83.37,83.4,83.18,83.26,27434.0,80.2782,80.3071,80.0952,80.1723,27434.0
2023-11-22 12:05:00,83.25,83.34,83.22,83.33,5808.0,80.1626,80.2493,80.1337,80.2397,5808.0
2023-11-22 12:10:00,83.35,83.36,83.13,83.15,11689.0,80.2589,80.2685,80.0471,80.0663,11689.0
2023-11-22 12:15:00,83.11,83.23,83.1,83.2,9284.0,80.0278,80.1434,80.0182,80.1145,9284.0
2023-11-22 12:20:00,83.22,83.25,83.13,83.14,11285.0,80.1337,80.1626,80.0471,80.0567,11285.0
2023-11-22 12:25:00,83.12,83.19,83.09,83.12,5598.0,80.0374,80.1049,80.0086,80.0374,5598.0
2023-11-22 12:30:00,83.1,83.15,83.03,83.15,11567.0,80.0182,80.0663,79.9508,80.0663,11567.0
2023-11-22 12:35:00,83.16,83.16,83.09,83.12,6102.0,80.076,80.076,80.0086,80.0374,6102.0
2023-11-22 12:40:00,83.1,83.1,82.92,82.94,7518.0,80.0182,80.0182,79.8449,79.8641,7518.0
2023-11-22 12:45:00,82.91,82.91,82.83,82.84,6960.0,79.8352,79.8352,79.7582,79.7678,6960.0
2023-11-22 12:50:00,82.84,82.92,82.81,82.84,12706.0,79.7678,79.8449,79.7389,79.7678,12706.0
2023-11-22 12:55:00,82.86,82.92,82.83,82.92,5831.0,79.7871,79.8449,79.7582,79.8449,5831.0
2023-11-22 13:00:00,82.94,83.0,82.93,82.97,14604.0,79.8641,79.9219,79.8545,79.893,14604.0
2023-11-22 13:05:00,82.96,83.0,82.95,82.95,4685.0,79.8834,79.9219,79.8738,79.8738,4685.0
2023-11-22 13:10:00,82.95,83.07,82.94,83.06,9764.0,79.8738,79.9893,79.8641,79.9797,9764.0
2023-11-22 13:15:00,83.06,83.06,82.94,82.96,6223.0,79.9797,79.9797,79.8641,79.8834,6223.0
2023-11-22 13:20:00,82.96,83.09,82.96,83.05,9875.0,79.8834,80.0086,79.8834,79.97,9875.0
2023-11-22 13:25:00,83.05,83.11,83.04,83.11,8399.0,79.97,80.0278,79.9604,80.0278,8399.0
2023-11-22 13:30:00,83.11,83.12,83.06,83.11,6215.0,80.0278,80.0374,79.9797,80.0278,6215.0
2023-11-22 13:35:00,83.08,83.16,83.08,83.12,9531.0,79.9989,80.076,79.9989,80.0374,9531.0
2023-11-22 13:40:00,83.11,83.16,83.02,83.02,9414.0,80.0278,80.076,79.9412,79.9412,9414.0
2023-11-22 13:45:00,83.03,83.09,83.0,83.05,9291.0,79.9508,80.0086,79.9219,79.97,9291.0
2023-11-22 13:50:00,83.06,83.1,83.03,83.03,7932.0,79.9797,80.0182,79.9508,79.9508,7932.0
2023-11-22 13:55:00,83.04,83.1,83.02,83.05,10501.0,79.9604,80.0182,79.9412,79.97,10501.0
2023-11-22 14:00:00,83.05,83.13,83.01,83.01,13540.0,79.97,80.0471,79.9315,79.9315,13540.0
2023-11-22 14:05:00,83.02,83.07,82.97,82.97,7608.0,79.9412,79.9893,79.893,79.893,7608.0
2023-11-22 14:10:00,83.0,83.01,82.9,82.92,20910.0,79.9219,79.9315,79.8256,79.8449,20910.0
2023-11-22 14:15:00,82.91,83.02,82.87,82.98,9543.0,79.8352,79.9412,79.7967,79.9026,9543.0
2023-11-22 14:20:00,82.97,82.97,82.89,82.9,7140.0,79.893,79.893,79.816,79.8256,7140.0
2023-11-22 14:25:00,82.91,82.95,82.89,82.95,13479.0,79.8352,79.8738,79.816,79.8738,13479.0
2023-11-22 14:30:00,82.94,82.95,82.72,82.74,13875.0,79.8641,79.8738,79.6523,79.6715,13875.0
2023-11-22 14:35:00,82.73,82.76,82.44,82.45,16635.0,79.6619,79.6908,79.3827,79.3923,16635.0
2023-11-22 14:40:00,82.38,82.6,82.35,82.59,11050.0,79.3249,79.5367,79.296,79.5271,11050.0
2023-11-22 14:45:00,82.58,82.58,82.47,82.54,14352.0,79.5175,79.5175,79.4116,79.479,14352.0
2023-11-22 14:50:00,82.55,82.75,82.54,82.7,10652.0,79.4886,79.6812,79.479,79.633,10652.0
2023-11-22 14:55:00,82.71,82.77,82.68,82.71,18869.0,79.6427,79.7004,79.6138,79.6427,18869.0
2023-11-22 15:00:00,82.68,82.73,82.63,82.73,15159.0,79.6138,79.6619,79.5656,79.6619,15159.0
2023-11-22 15:05:00,82.73,82.79,82.69,82.7,23157.0,79.6619,79.7197,79.6234,79.633,23157.0
2023-11-22 15:10:00,82.69,82.74,82.67,82.74,15161.0,79.6234,79.6715,79.6041,79.6715,15161.0
2023-11-22 15:15:00,82.74,82.8,82.72,82.78,17350.0,79.6715,79.7293,79.6523,79.7101,17350.0
2023-11-22 15:20:00,82.78,82.78,82.62,82.67,23707.0,79.7101,79.7101,79.556,79.6041,23707.0
2023-11-22 15:25:00,82.66,82.71,82.59,82.71,35812.0,79.5945,79.6427,79.5271,79.6427,35812.0
2023-11-22 15:30:00,82.71,82.79,82.68,82.74,27820.0,79.6427,79.7197,79.6138,79.6715,27820.0
2023-11-22 15:35:00,82.74,82.8,82.7,82.75,34687.0,79.6715,79.7293,79.633,79.6812,34687.0
2023-11-22 15:40:00,82.74,82.75,82.66,82.67,23379.0,79.6715,79.6812,79.5945,79.6041,23379.0
2023-11-22 15:45:00,82.66,82.72,82.63,82.66,32185.0,79.5945,79.6523,79.5656,79.5945,32185.0
2023-11-22 15:50:00,82.66,82.69,82.47,82.56,117069.0,79.5945,79.6234,79.4116,79.4982,117069.0
2023-11-22 15:55:00,82.56,82.62,82.44,82.46,208541.0,79.4982,79.556,79.3827,79.4019,208541.0
2023-11-24 09:30:00,82.47,82.64,82.16,82.34,46674.0,79.4116,79.5752,79.113,79.2864,46674.0
2023-11-24 09:35:00,82.34,82.42,82.21,82.37,20375.0,79.2864,79.3634,79.1612,79.3153,20375.0
2023-11-24 09:40:00,82.4,82.56,82.34,82.55,12242.0,79.3441,79.4982,79.2864,79.4886,12242.0
2023-11-24 09:45:00,82.58,82.67,82.39,82.47,18106.0,79.5175,79.6041,79.3345,79.4116,18106.0
2023-11-24 09:50:00,82.47,82.73,82.45,82.72,8900.0,79.4116,79.6619,79.3923,79.6523,8900.0
2023-11-24 09:55:00,82.76,82.78,82.55,82.55,12191.0,79.6908,79.7101,79.4886,79.4886,12191.0
2023-11-24 10:00:00,82.59,82.78,82.57,82.78,12441.0,79.5271,79.7101,79.5078,79.7101,12441.0
2023-11-24 10:05:00,82.79,82.88,82.72,82.79,17457.0,79.7197,79.8063,79.6523,79.7197,17457.0
2023-11-24 10:10:00,82.8,82.9,82.7,82.72,7980.0,79.7293,79.8256,79.633,79.6523,7980.0
2023-11-24 10:15:00,82.72,82.92,82.71,82.92,8583.0,79.6523,79.8449,79.6427,79.8449,8583.0
2023-11-24 10:20:00,82.92,82.98,82.81,82.89,10036.0,79.8449,79.9026,79.7389,79.816,10036.0
2023-11-24 10:25:00,82.87,82.88,82.76,82.81,11600.0,79.7967,79.8063,79.6908,79.7389,11600.0
2023-11-24 10:30:00,82.79,82.9,82.75,82.86,8094.0,79.7197,79.8256,79.6812,79.7871,8094.0
2023-11-24 10:35:00,82.83,82.93,82.83,82.92,6358.0,79.7582,79.8545,79.7582,79.8449,6358.0
2023-11-24 10:40:00,82.92,82.98,82.8,82.81,9879.0,79.8449,79.9026,79.7293,79.7389,9879.0
2023-11-24 10:45:00,82.81,82.9,82.75,82.87,10039.0,79.7389,79.8256,79.6812,79.7967,10039.0
2023-11-24 10:50:00,82.86,82.86,82.7,82.77,8119.0,79.7871,79.7871,79.633,79.7004,8119.0
2023-11-24 10:55:00,82.74,82.81,82.71,82.74,10329.0,79.6715,79.7389,79.6427,79.6715,10329.0
2023-11-24 11:00:00,82.73,82.77,82.62,82.62,15356.0,79.6619,79.7004,79.556,79.556,15356.0
2023-11-24 11:05:00,82.63,82.84,82.62,82.81,43368.0,79.5656,79.7678,79.556,79.7389,43368.0
2023-11-24 11:10:00,82.83,82.96,82.82,82.94,17563.0,79.7582,79.8834,79.7486,79.8641,17563.0
2023-11-24 11:15:00,82.94,82.98,82.87,82.88,8485.0,79.8641,79.9026,79.7967,79.8063,8485.0
2023-11-24 11:20:00,82.89,82.95,82.87,82.94,9325.0,79.816,79.8738,79.7967,79.8641,9325.0
2023-11-24 11:25:00,82.95,82.95,82.76,82.8,6093.0,79.8738,79.8738,79.6908,79.7293,6093.0
2023-11-24 11:30:00,82.8,82.84,82.76,82.79,9052.0,79.7293,79.7678,79.6908,79.7197,9052.0
2023-11-24 11:35:00,82.77,82.86,82.74,82.74,9101.0,79.7004,79.7871,79.6715,79.6715,9101.0
2023-11-24 11:40:00,82.76,82.85,82.76,82.82,6803.0,79.6908,79.7775,79.6908,79.7486,6803.0
2023-11-24 11:45:00,82.82,82.85,82.79,82.79,6065.0,79.7486,79.7775,79.7197,79.7197,6065.0
2023-11-24 11:50:00,82.81,82.91,82.8,82.9,9170.0,79.7389,79.8352,79.7293,79.8256,9170.0
2023-11-24 11:55:00,82.9,82.97,82.84,82.87,8934.0,79.8256,79.893,79.7678,79.7967,8934.0
2023-11-24 12:00:00,82.87,82.96,82.85,82.95,8742.0,79.7967,79.8834,79.7775,79.8738,8742.0
2023-11-24 12:05:00,82.94,83.01,82.94,82.97,12790.0,79.8641,79.9315,79.8641,79.893,12790.0
2023-11-24 12:10:00,82.97,82.99,82.94,82.99,9123.0,79.893,79.9123,79.8641,79.9123,9123.0
2023-11-24 12:15:00,82.98,83.02,82.9,82.94,15473.0,79.9026,79.9412,79.8256,79.8641,15473.0
2023-11-24 12:20:00,82.97,82.97,82.91,82.93,11639.0,79.893,79.893,79.8352,79.8545,11639.0
2023-11-24 12:25:00,82.94,82.97,82.86,82.86,12165.0,79.8641,79.893,79.7871,79.7871,12165.0
2023-11-24 12:30:00,82.87,83.01,82.86,83.01,12885.0,79.7967,79.9315,79.7871,79.9315,12885.0
2023-11-24 12:35:00,83.0,83.13,82.97,83.12,22562.0,79.9219,80.0471,79.893,80.0374,22562.0
2023-11-24 12:40:00,83.13,83.14,82.94,82.95,24102.0,80.0471,80.0567,79.8641,79.8738,24102.0
2023-11-24 12:45:00,82.93,83.03,82.92,82.94,32992.0,79.8545,79.9508,79.8449,79.8641,32992.0
2023-11-24 12:50:00,82.91,82.99,82.87,82.95,57157.0,79.8352,79.9123,79.7967,79.8738,57157.0
2023-11-24 12:55:00,82.95,83.31,82.94,83.23,151680.0,79.8738,80.2204,79.8641,80.1434,151680.0
2023-11-27 09:30:00,82.72,82.72,81.94,81.94,56084.0,79.6523,79.6523,78.9012,78.9012,56084.0
2023-11-27 09:35:00,81.98,81.98,81.63,81.66,24207.0,78.9397,78.9397,78.6027,78.6316,24207.0
2023-11-27 09:40:00,81.63,81.78,81.54,81.59,37322.0,78.6027,78.7471,78.516,78.5642,37322.0
2023-11-27 09:45:00,81.58,81.86,81.55,81.83,18488.0,78.5546,78.8242,78.5257,78.7953,18488.0
2023-11-27 09:50:00,81.84,81.85,81.66,81.78,22702.0,78.8049,78.8145,78.6316,78.7471,22702.0
2023-11-27 09:55:00,81.77,81.84,81.72,81.72,20328.0,78.7375,78.8049,78.6894,78.6894,20328.0
2023-11-27 10:00:00,81.76,81.86,81.58,81.68,29181.0,78.7279,78.8242,78.5546,78.6508,29181.0
2023-11-27 10:05:00,81.69,81.97,81.59,81.97,44485.0,78.6605,78.9301,78.5642,78.9301,44485.0
2023-11-27 10:10:00,82.0,82.03,81.78,81.81,18361.0,78.959,78.9879,78.7471,78.776,18361.0
2023-11-27 10:15:00,81.79,81.85,81.64,81.72,27613.0,78.7568,78.8145,78.6123,78.6894,27613.0
2023-11-27 10:20:00,81.73,81.8,81.62,81.65,15572.0,78.699,78.7664,78.5931,78.622,15572.0
2023-11-27 10:25:00,81.65,81.72,81.55,81.58,24671.0,78.622,78.6894,78.5257,78.5546,24671.0
2023-11-27 10:30:00,81.55,81.7,81.51,81.7,25740.0,78.5257,78.6701,78.4872,78.6701,25740.0
2023-11-27 10:35:00,81.69,81.72,81.57,81.58,14270.0,78.6605,78.6894,78.5449,78.5546,14270.0
2023-11-27 10:40:00,81.59,81.94,81.59,81.91,49460.0,78.5642,78.9012,78.5642,78.8723,49460.0
2023-11-27 10:45:00,81.89,82.17,81.82,82.16,20446.0,78.8531,79.1227,78.7857,79.113,20446.0
2023-11-27 10:50:00,82.15,82.15,82.0,82.05,12747.0,79.1034,79.1034,78.959,79.0071,12747.0
2023-11-27 10:55:00,82.05,82.12,82.0,82.0,11056.0,79.0071,79.0745,78.959,78.959,11056.0
2023-11-27 11:00:00,82.0,82.04,81.94,81.97,23911.0,78.959,78.9975,78.9012,78.9301,23911.0
2023-11-27 11:05:00,81.96,82.2,81.95,82.17,41879.0,78.9205,79.1516,78.9108,79.1227,41879.0
2023-11-27 11:10:00,82.17,82.25,82.12,82.17,14593.0,79.1227,79.1997,79.0745,79.1227,14593.0
2023-11-27 11:15:00,82.17,82.28,82.11,82.27,11415.0,79.1227,79.2286,79.0649,79.219,11415.0
2023-11-27 11:20:00,82.27,82.34,82.23,82.23,12194.0,79.219,79.2864,79.1805,79.1805,12194.0
2023-11-27 11:25:00,82.23,82.26,82.21,82.25,11217.0,79.1805,79.2093,79.1612,79.1997,11217.0
2023-11-27 11:30:00,82.23,82.28,82.2,82.27,12383.0,79.1805,79.2286,79.1516,79.219,12383.0
2023-11-27 11:35:00,82.29,82.36,82.26,82.34,8737.0,79.2382,79.3056,79.2093,79.2864,8737.0
2023-11-27 11:40:00,82.34,82.5,82.31,82.38,16801.0,79.2864,79.4404,79.2575,79.3249,16801.0
2023-11-27 11:45:00,82.38,82.46,82.36,82.42,11440.0,79.3249,79.4019,79.3056,79.3634,11440.0
2023-11-27 11:50:00,82.42,82.48,82.39,82.43,8669.0,79.3634,79.4212,79.3345,79.373,8669.0
2023-11-27 11:55:00,82.43,82.51,82.37,82.41,14161.0,79.373,79.4501,79.3153,79.3538,14161.0
2023-11-27 12:00:00,82.39,82.39,82.28,82.36,6477.0,79.3345,79.3345,79.2286,79.3056,6477.0
2023-11-27 12:05:00,82.35,82.42,82.33,82.38,6165.0,79.296,79.3634,79.2767,79.3249,6165.0
2023-11-27 12:10:00,82.36,82.44,82.34,82.42,7435.0,79.3056,79.3827,79.2864,79.3634,7435.0
2023-11-27 12:15:00,82.42,82.45,82.32,82.34,11013.0,79.3634,79.3923,79.2671,79.2864,11013.0
2023-11-27 12:20:00,82.32,82.33,82.27,82.32,7745.0,79.2671,79.2767,79.219,79.2671,7745.0
2023-11-27 12:25:00,82.31,82.34,82.28,82.31,9211.0,79.2575,79.2864,79.2286,79.2575,9211.0
2023-11-27 12:30:00,82.32,82.38,82.3,82.34,9819.0,79.2671,79.3249,79.2479,79.2864,9819.0
2023-11-27 12:35:00,82.34,82.35,82.29,82.3,8027.0,79.2864,79.296,79.2382,79.2479,8027.0
2023-11-27 12:40:00,82.3,82.35,82.21,82.24,9546.0,79.2479,79.296,79.1612,79.1901,9546.0
2023-11-27 12:45:00,82.24,82.24,82.14,82.22,15299.0,79.1901,79.1901,79.0938,79.1708,15299.0
2023-11-27 12:50:00,82.21,82.28,82.2,82.25,6414.0,79.1612,79.2286,79.1516,79.1997,6414.0
2023-11-27 12:55:00,82.24,82.34,82.19,82.21,10810.0,79.1901,79.2864,79.1419,79.1612,10810.0
2023-11-27 13:00:00,82.22,82.32,82.17,82.31,12189.0,79.1708,79.2671,79.1227,79.2575,12189.0
2023-11-27 13:05:00,82.31,82.48,82.3,82.45,14378.0,79.2575,79.4212,79.2479,79.3923,14378.0
2023-11-27 13:10:00,82.45,82.53,82.45,82.52,9555.0,79.3923,79.4693,79.3923,79.4597,9555.0
2023-11-27 13:15:00,82.53,82.53,82.45,82.46,15248.0,79.4693,79.4693,79.3923,79.4019,15248.0
2023-11-27 13:20:00,82.46,82.46,82.21,82.28,6214.0,79.4019,79.4019,79.1612,79.2286,6214.0
2023-11-27 13:25:00,82.27,82.31,82.22,82.31,8015.0,79.219,79.2575,79.1708,79.2575,8015.0
2023-11-27 13:30:00,82.31,82.35,82.29,82.34,6465.0,79.2575,79.296,79.2382,79.2864,6465.0
2023-11-27 13:35:00,82.33,82.39,82.31,82.31,10402.0,79.2767,79.3345,79.2575,79.2575,10402.0
2023-11-27 13:40:00,82.31,82.32,82.18,82.19,7150.0,79.2575,79.2671,79.1323,79.1419,7150.0
2023-11-27 13:45:00,82.19,82.25,82.17,82.2,9548.0,79.1419,79.1997,79.1227,79.1516,9548.0
2023-11-27 13:50:00,82.19,82.29,82.19,82.26,8928.0,79.1419,79.2382,79.1419,79.2093,8928.0
2023-11-27 13:55:00,82.25,82.27,82.18,82.25,9813.0,79.1997,79.219,79.1323,79.1997,9813.0
2023-11-27 14:00:00,82.26,82.3,82.25,82.25,6682.0,79.2093,79.2479,79.1997,79.1997,6682.0
2023-11-27 14:05:00,82.25,82.28,82.21,82.25,9608.0,79.1997,79.2286,79.1612,79.1997,9608.0
2023-11-27 14:10:00,82.26,82.36,82.25,82.26,26700.0,79.2093,79.3056,79.1997,79.2093,26700.0
2023-11-27 14:15:00,82.25,82.3,82.22,82.26,7795.0,79.1997,79.2479,79.1708,79.2093,7795.0
2023-11-27 14:20:00,82.25,82.25,82.16,82.22,11176.0,79.1997,79.1997,79.113,79.1708,11176.0
2023-11-27 14:25:00,82.23,82.24,82.15,82.21,10454.0,79.1805,79.1901,79.1034,79.1612,10454.0
2023-11-27 14:30:00,82.19,82.25,82.17,82.25,10803.0,79.1419,79.1997,79.1227,79.1997,10803.0
2023-11-27 14:35:00,82.25,82.29,82.19,82.19,14596.0,79.1997,79.2382,79.1419,79.1419,14596.0
2023-11-27 14:40:00,82.18,82.23,82.02,82.1,11017.0,79.1323,79.1805,78.9782,79.0553,11017.0
2023-11-27 14:45:00,82.1,82.13,82.03,82.07,9006.0,79.0553,79.0842,78.9879,79.0264,9006.0
2023-11-27 14:50:00,82.09,82.15,82.08,82.13,8013.0,79.0456,79.1034,79.036,79.0842,8013.0
2023-11-27 14:55:00,82.13,82.25,82.11,82.25,33770.0,79.0842,79.1997,79.0649,79.1997,33770.0
2023-11-27 15:00:00,82.23,82.24,82.16,82.23,16157.0,79.1805,79.1901,79.113,79.1805,16157.0
2023-11-27 15:05:00,82.22,82.3,82.21,82.27,17042.0,79.1708,79.2479,79.1612,79.219,17042.0
2023-11-27 15:10:00,82.27,82.29,82.2,82.21,19188.0,79.219,79.2382,79.1516,79.1612,19188.0
2023-11-27 15:15:00,82.2,82.32,82.18,82.32,15579.0,79.1516,79.2671,79.1323,79.2671,15579.0
2023-11-27 15:20:00,82.33,82.4,82.32,82.36,33154.0,79.2767,79.3441,79.2671,79.3056,33154.0
2023-11-27 15:25:00,82.35,82.38,82.29,82.31,18697.0,79.296,79.3249,79.2382,79.2575,18697.0
2023-11-27 15:30:00,82.32,82.33,82.21,82.22,24281.0,79.2671,79.2767,79.1612,79.1708,24281.0
2023-11-27 15:35:00,82.23,82.34,82.22,82.32,28508.0,79.1805,79.2864,79.1708,79.2671,28508.0
2023-11-27 15:40:00,82.33,82.34,82.21,82.23,29622.0,79.2767,79.2864,79.1612,79.1805,29622.0
2023-11-27 15:45:00,82.22,82.22,82.1,82.1,37305.0,79.1708,79.1708,79.0553,79.0553,37305.0
2023-11-27 15:50:00,82.1,82.14,81.99,82.02,100130.0,79.0553,79.0938,78.9494,78.9782,100130.0
2023-11-27 15:55:00,82.01,82.01,81.75,81.76,334221.0,78.9686,78.9686,78.7183,78.7279,334221.0
2023-11-28 09:30:00,81.54,81.72,81.53,81.71,42477.0,78.516,78.6894,78.5064,78.6797,42477.0
2023-11-28 09:35:00,81.72,81.92,81.72,81.87,12648.0,78.6894,78.8819,78.6894,78.8338,12648.0
2023-11-28 09:40:00,81.88,81.9,81.61,81.62,13792.0,78.8434,78.8627,78.5834,78.5931,13792.0
2023-11-28 09:45:00,81.62,81.85,81.62,81.84,7490.0,78.5931,78.8145,78.5931,78.8049,7490.0
2023-11-28 09:50:00,81.85,81.87,81.58,81.61,7523.0,78.8145,78.8338,78.5546,78.5834,7523.0
2023-11-28 09:55:00,81.57,81.71,81.57,81.67,8342.0,78.5449,78.6797,78.5449,78.6412,8342.0
2023-11-28 10:00:00,81.67,81.75,81.5,81.74,10680.0,78.6412,78.7183,78.4775,78.7086,10680.0
2023-11-28 10:05:00,81.75,81.77,81.68,81.7,9963.0,78.7183,78.7375,78.6508,78.6701,9963.0
2023-11-28 10:10:00,81.73,81.78,81.64,81.78,7876.0,78.699,78.7471,78.6123,78.7471,7876.0
2023-11-28 10:15:00,81.79,81.86,81.74,81.78,6618.0,78.7568,78.8242,78.7086,78.7471,6618.0
2023-11-28 10:20:00,81.77,81.8,81.66,81.74,15608.0,78.7375,78.7664,78.6316,78.7086,15608.0
2023-11-28 10:25:00,81.77,81.78,81.68,81.72,15638.0,78.7375,78.7471,78.6508,78.6894,15638.0
2023-11-28 10:30:00,81.71,81.73,81.68,81.68,9684.0,78.6797,78.699,78.6508,78.6508,9684.0
2023-11-28 10:35:00,81.69,81.83,81.6,81.78,14055.0,78.6605,78.7953,78.5738,78.7471,14055.0
2023-11-28 10:40:00,81.8,82.1,81.78,82.1,32041.0,78.7664,79.0553,78.7471,79.0553,32041.0
2023-11-28 10:45:00,82.09,82.09,81.88,81.89,10408.0,79.0456,79.0456,78.8434,78.8531,10408.0
2023-11-28 10:50:00,81.87,81.96,81.87,81.94,7868.0,78.8338,78.9205,78.8338,78.9012,7868.0
2023-11-28 10:55:00,81.92,81.97,81.8,81.95,12399.0,78.8819,78.9301,78.7664,78.9108,12399.0
2023-11-28 11:00:00,81.95,82.03,81.94,82.01,16710.0,78.9108,78.9879,78.9012,78.9686,16710.0
2023-11-28 11:05:00,82.01,82.11,81.98,81.98,8262.0,78.9686,79.0649,78.9397,78.9397,8262.0
2023-11-28 11:10:00,82.0,82.0,81.86,81.97,20004.0,78.959,78.959,78.8242,78.9301,20004.0
2023-11-28 11:15:00,81.96,82.03,81.96,81.97,20687.0,78.9205,78.9879,78.9205,78.9301,20687.0
2023-11-28 11:20:00,81.98,82.01,81.89,81.96,12423.0,78.9397,78.9686,78.8531,78.9205,12423.0
2023-11-28 11:25:00,81.95,81.97,81.87,81.87,9773.0,78.9108,78.9301,78.8338,78.8338,9773.0
2023-11-28 11:30:00,81.87,82.11,81.87,82.1,22692.0,78.8338,79.0649,78.8338,79.0553,22692.0
2023-11-28 11:35:00,82.12,82.25,82.11,82.25,14231.0,79.0745,79.1997,79.0649,79.1997,14231.0
2023-11-28 11:40:00,82.23,82.3,82.16,82.21,30566.0,79.1805,79.2479,79.113,79.1612,30566.0
2023-11-28 11:45:00,82.23,82.26,82.12,82.18,15729.0,79.1805,79.2093,79.0745,79.1323,15729.0
2023-11-28 11:50:00,82.18,82.2,81.95,81.95,22052.0,79.1323,79.1516,78.9108,78.9108,22052.0
2023-11-28 11:55:00,81.94,82.05,81.92,82.05,15855.0,78.9012,79.0071,78.8819,79.0071,15855.0
2023-11-28 12:00:00,82.07,82.13,82.02,82.09,11086.0,79.0264,79.0842,78.9782,79.0456,11086.0
2023-11-28 12:05:00,82.1,82.11,81.95,82.06,25148.0,79.0553,79.0649,78.9108,79.0168,25148.0
2023-11-28 12:10:00,82.06,82.07,81.94,81.95,15483.0,79.0168,79.0264,78.9012,78.9108,15483.0
2023-11-28 12:15:00,81.95,82.01,81.9,81.9,12473.0,78.9108,78.9686,78.8627,78.8627,12473.0
2023-11-28 12:20:00,81.91,81.93,81.87,81.9,13111.0,78.8723,78.8916,78.8338,78.8627,13111.0
2023-11-28 12:25:00,81.91,81.91,81.77,81.8,18393.0,78.8723,78.8723,78.7375,78.7664,18393.0
2023-11-28 12:30:00,81.79,81.81,81.65,81.81,11354.0,78.7568,78.776,78.622,78.776,11354.0
2023-11-28 12:35:00,81.82,81.85,81.78,81.84,8471.0,78.7857,78.8145,78.7471,78.8049,8471.0
2023-11-28 12:40:00,81.84,81.84,81.71,81.72,10171.0,78.8049,78.8049,78.6797,78.6894,10171.0
2023-11-28 12:45:00,81.73,81.73,81.55,81.55,18602.0,78.699,78.699,78.5257,78.5257,18602.0
2023-11-28 12:50:00,81.55,81.63,81.51,81.63,15630.0,78.5257,78.6027,78.4872,78.6027,15630.0
2023-11-28 12:55:00,81.61,81.66,81.58,81.61,9147.0,78.5834,78.6316,78.5546,78.5834,9147.0
2023-11-28 13:00:00,81.6,81.64,81.36,81.44,22001.0,78.5738,78.6123,78.3427,78.4197,22001.0
2023-11-28 13:05:00,81.46,81.56,81.44,81.46,7953.0,78.439,78.5353,78.4197,78.439,7953.0
2023-11-28 13:10:00,81.45,81.46,81.21,81.24,38491.0,78.4294,78.439,78.1983,78.2272,38491.0
2023-11-28 13:15:00,81.25,81.25,81.14,81.25,19126.0,78.2368,78.2368,78.1309,78.2368,19126.0
2023-11-28 13:20:00,81.26,81.42,81.26,81.36,27352.0,78.2464,78.4005,78.2464,78.3427,27352.0
2023-11-28 13:25:00,81.37,81.59,81.34,81.59,17232.0,78.3523,78.5642,78.3235,78.5642,17232.0
2023-11-28 13:30:00,81.59,81.59,81.47,81.49,9257.0,78.5642,78.5642,78.4486,78.4679,9257.0
2023-11-28 13:35:00,81.5,81.58,81.47,81.54,55144.0,78.4775,78.5546,78.4486,78.516,55144.0
2023-11-28 13:40:00,81.54,81.57,81.47,81.48,46178.0,78.516,78.5449,78.4486,78.4583,46178.0
2023-11-28 13:45:00,81.48,81.62,81.47,81.58,11217.0,78.4583,78.5931,78.4486,78.5546,11217.0
2023-11-28 13:50:00,81.57,81.6,81.53,81.53,7542.0,78.5449,78.5738,78.5064,78.5064,7542.0
2023-11-28 13:55:00,81.5,81.51,81.36,81.4,5538.0,78.4775,78.4872,78.3427,78.3812,5538.0
2023-11-28 14:00:00,81.38,81.49,81.34,81.46,13073.0,78.362,78.4679,78.3235,78.439,13073.0
2023-11-28 14:05:00,81.47,81.53,81.37,81.39,12135.0,78.4486,78.5064,78.3523,78.3716,12135.0
2023-11-28 14:10:00,81.4,81.52,81.39,81.4,9336.0,78.3812,78.4968,78.3716,78.3812,9336.0
2023-11-28 14:15:00,81.4,81.48,81.35,81.39,11922.0,78.3812,78.4583,78.3331,78.3716,11922.0
2023-11-28 14:20:00,81.41,81.5,81.38,81.43,15220.0,78.3909,78.4775,78.362,78.4101,15220.0
2023-11-28 14:25:00,81.42,81.54,81.41,81.47,15848.0,78.4005,78.516,78.3909,78.4486,15848.0
2023-11-28 14:30:00,81.48,81.5,81.4,81.5,12245.0,78.4583,78.4775,78.3812,78.4775,12245.0
2023-11-28 14:35:00,81.5,81.67,81.5,81.67,11547.0,78.4775,78.6412,78.4775,78.6412,11547.0
2023-11-28 14:40:00,81.67,81.69,81.59,81.59,6706.0,78.6412,78.6605,78.5642,78.5642,6706.0
2023-11-28 14:45:00,81.58,81.71,81.58,81.66,22803.0,78.5546,78.6797,78.5546,78.6316,22803.0
2023-11-28 14:50:00,81.68,81.74,81.65,81.73,16427.0,78.6508,78.7086,78.622,78.699,16427.0
2023-11-28 14:55:00,81.73,81.74,81.62,81.63,14569.0,78.699,78.7086,78.5931,78.6027,14569.0
2023-11-28 15:00:00,81.62,81.68,81.61,81.66,11530.0,78.5931,78.6508,78.5834,78.6316,11530.0
2023-11-28 15:05:00,81.65,81.67,81.58,81.59,10521.0,78.622,78.6412,78.5546,78.5642,10521.0
2023-11-28 15:10:00,81.61,81.68,81.58,81.62,19646.0,78.5834,78.6508,78.5546,78.5931,19646.0
2023-11-28 15:15:00,81.6,81.65,81.6,81.61,15955.0,78.5738,78.622,78.5738,78.5834,15955.0
2023-11-28 15:20:00,81.59,81.69,81.48,81.67,26791.0,78.5642,78.6605,78.4583,78.6412,26791.0
2023-11-28 15:25:00,81.66,81.72,81.62,81.69,21469.0,78.6316,78.6894,78.5931,78.6605,21469.0
2023-11-28 15:30:00,81.68,81.77,81.68,81.75,19365.0,78.6508,78.7375,78.6508,78.7183,19365.0
2023-11-28 15:35:00,81.75,81.78,81.71,81.75,23925.0,78.7183,78.7471,78.6797,78.7183,23925.0
2023-11-28 15:40:00,81.76,81.85,81.73,81.83,25474.0,78.7279,78.8145,78.699,78.7953,25474.0
2023-11-28 15:45:00,81.83,81.9,81.82,81.87,24810.0,78.7953,78.8627,78.7857,78.8338,24810.0
2023-11-28 15:50:00,81.89,81.96,81.67,81.75,78474.0,78.8531,78.9205,78.6412,78.7183,78474.0
2023-11-28 15:55:00,81.76,81.86,81.75,81.83,126303.0,78.7279,78.8242,78.7183,78.7953,126303.0
2023-11-29 09:30:00,83.29,83.83,83.15,83.79,53496.0,80.2011,80.7211,80.0663,80.6826,53496.0
2023-11-29 09:35:00,83.81,83.97,83.69,83.96,31339.0,80.7019,80.8559,80.5863,80.8463,31339.0
2023-11-29 09:40:00,83.94,84.1,83.93,84.04,19473.0,80.827,80.9811,80.8174,80.9233,19473.0
2023-11-29 09:45:00,84.1,84.37,84.09,84.28,24487.0,80.9811,81.2411,80.9715,81.1544,24487.0
2023-11-29 09:50:00,84.26,84.57,84.25,84.57,22855.0,81.1352,81.4337,81.1255,81.4337,22855.0
2023-11-29 09:55:00,84.58,84.61,84.5,84.56,24241.0,81.4433,81.4722,81.3663,81.424,24241.0
2023-11-29 10:00:00,84.58,84.69,84.48,84.57,44414.0,81.4433,81.5492,81.347,81.4337,44414.0
2023-11-29 10:05:00,84.52,84.52,83.94,83.99,38382.0,81.3855,81.3855,80.827,80.8752,38382.0
2023-11-29 10:10:00,83.98,84.09,83.85,83.91,37162.0,80.8656,80.9715,80.7404,80.7981,37162.0
2023-11-29 10:15:00,83.92,83.93,83.73,83.76,18689.0,80.8078,80.8174,80.6248,80.6537,18689.0
2023-11-29 10:20:00,83.74,83.9,83.65,83.67,16204.0,80.6345,80.7885,80.5478,80.567,16204.0
2023-11-29 10:25:00,83.68,83.99,83.68,83.98,15349.0,80.5767,80.8752,80.5767,80.8656,15349.0
2023-11-29 10:30:00,84.0,84.18,83.94,83.98,18812.0,80.8848,81.0581,80.827,80.8656,18812.0
2023-11-29 10:35:00,84.0,84.12,83.97,84.12,27108.0,80.8848,81.0004,80.8559,81.0004,27108.0
2023-11-29 10:40:00,84.13,84.13,83.98,84.09,49766.0,81.01,81.01,80.8656,80.9715,49766.0
2023-11-29 10:45:00,84.09,84.09,83.96,84.02,18135.0,80.9715,80.9715,80.8463,80.9041,18135.0
2023-11-29 10:50:00,84.07,84.19,84.05,84.13,23020.0,80.9522,81.0678,80.933,81.01,23020.0
2023-11-29 10:55:00,84.11,84.25,84.11,84.15,16078.0,80.9907,81.1255,80.9907,81.0292,16078.0
2023-11-29 11:00:00,84.15,84.19,84.06,84.17,26108.0,81.0292,81.0678,80.9426,81.0485,26108.0
2023-11-29 11:05:00,84.2,84.22,83.97,83.97,29282.0,81.0774,81.0967,80.8559,80.8559,29282.0
2023-11-29 11:10:00,83.96,84.01,83.85,83.85,70821.0,80.8463,80.8944,80.7404,80.7404,70821.0
2023-11-29 11:15:00,83.87,83.95,83.79,83.85,20413.0,80.7596,80.8367,80.6826,80.7404,20413.0
2023-11-29 11:20:00,83.85,83.86,83.71,83.71,37205.0,80.7404,80.75,80.6056,80.6056,37205.0
2023-11-29 11:25:00,83.72,83.79,83.67,83.68,8956.0,80.6152,80.6826,80.567,80.5767,8956.0
2023-11-29 11:30:00,83.67,83.71,83.49,83.61,31005.0,80.567,80.6056,80.3937,80.5093,31005.0
2023-11-29 11:35:00,83.62,83.8,83.62,83.8,40592.0,80.5189,80.6922,80.5189,80.6922,40592.0
2023-11-29 11:40:00,83.81,83.81,83.72,83.74,16563.0,80.7019,80.7019,80.6152,80.6345,16563.0
2023-11-29 11:45:00,83.74,83.84,83.74,83.81,11943.0,80.6345,80.7307,80.6345,80.7019,11943.0
2023-11-29 11:50:00,83.81,83.93,83.78,83.93,11723.0,80.7019,80.8174,80.673,80.8174,11723.0
2023-11-29 11:55:00,83.93,83.94,83.77,83.85,16150.0,80.8174,80.827,80.6633,80.7404,16150.0
2023-11-29 12:00:00,83.84,83.84,83.69,83.72,11388.0,80.7307,80.7307,80.5863,80.6152,11388.0
2023-11-29 12:05:00,83.72,83.75,83.62,83.73,12000.0,80.6152,80.6441,80.5189,80.6248,12000.0
2023-11-29 12:10:00,83.73,83.76,83.68,83.72,12803.0,80.6248,80.6537,80.5767,80.6152,12803.0
2023-11-29 12:15:00,83.71,83.74,83.67,83.67,8178.0,80.6056,80.6345,80.567,80.567,8178.0
2023-11-29 12:20:00,83.67,83.83,83.66,83.76,6838.0,80.567,80.7211,80.5574,80.6537,6838.0
2023-11-29 12:25:00,83.78,83.87,83.7,83.87,7357.0,80.673,80.7596,80.5959,80.7596,7357.0
2023-11-29 12:30:00,83.86,83.86,83.79,83.82,9577.0,80.75,80.75,80.6826,80.7115,9577.0
2023-11-29 12:35:00,83.81,83.87,83.79,83.86,11231.0,80.7019,80.7596,80.6826,80.75,11231.0
2023-11-29 12:40:00,83.86,83.9,83.77,83.77,15214.0,80.75,80.7885,80.6633,80.6633,15214.0
2023-11-29 12:45:00,83.77,83.79,83.69,83.69,12044.0,80.6633,80.6826,80.5863,80.5863,12044.0
2023-11-29 12:50:00,83.69,83.7,83.65,83.67,12341.0,80.5863,80.5959,80.5478,80.567,12341.0
2023-11-29 12:55:00,83.67,83.68,83.57,83.57,4931.0,80.567,80.5767,80.4708,80.4708,4931.0
2023-11-29 13:00:00,83.57,83.64,83.52,83.57,14739.0,80.4708,80.5382,80.4226,80.4708,14739.0
2023-11-29 13:05:00,83.58,83.59,83.48,83.55,19667.0,80.4804,80.49,80.3841,80.4515,19667.0
2023-11-29 13:10:00,83.55,83.55,83.43,83.49,5759.0,80.4515,80.4515,80.3359,80.3937,5759.0
2023-11-29 13:15:00,83.48,83.52,83.42,83.43,7787.0,80.3841,80.4226,80.3263,80.3359,7787.0
2023-11-29 13:20:00,83.43,83.53,83.4,83.51,7405.0,80.3359,80.4322,80.3071,80.413,7405.0
2023-11-29 13:25:00,83.52,83.67,83.5,83.65,10936.0,80.4226,80.567,80.4034,80.5478,10936.0
2023-11-29 13:30:00,83.64,83.65,83.45,83.48,12687.0,80.5382,80.5478,80.3552,80.3841,12687.0
2023-11-29 13:35:00,83.47,83.58,83.44,83.58,9675.0,80.3745,80.4804,80.3456,80.4804,9675.0
2023-11-29 13:40:00,83.59,83.59,83.54,83.55,6863.0,80.49,80.49,80.4419,80.4515,6863.0
2023-11-29 13:45:00,83.56,83.62,83.56,83.58,7083.0,80.4611,80.5189,80.4611,80.4804,7083.0
2023-11-29 13:50:00,83.57,83.62,83.57,83.58,10248.0,80.4708,80.5189,80.4708,80.4804,10248.0
2023-11-29 13:55:00,83.57,83.61,83.55,83.58,9287.0,80.4708,80.5093,80.4515,80.4804,9287.0
2023-11-29 14:00:00,83.57,83.58,83.5,83.53,14336.0,80.4708,80.4804,80.4034,80.4322,14336.0
2023-11-29 14:05:00,83.53,83.63,83.53,83.56,9264.0,80.4322,80.5285,80.4322,80.4611,9264.0
2023-11-29 14:10:00,83.56,83.65,83.52,83.55,14104.0,80.4611,80.5478,80.4226,80.4515,14104.0
2023-11-29 14:15:00,83.54,83.59,83.52,83.54,11652.0,80.4419,80.49,80.4226,80.4419,11652.0
2023-11-29 14:20:00,83.54,83.56,83.48,83.5,9693.0,80.4419,80.4611,80.3841,80.4034,9693.0
2023-11-29 14:25:00,83.49,83.49,83.38,83.41,8206.0,80.3937,80.3937,80.2878,80.3167,8206.0
2023-11-29 14:30:00,83.4,83.41,83.28,83.33,10750.0,80.3071,80.3167,80.1915,80.2397,10750.0
2023-11-29 14:35:00,83.33,83.34,83.12,83.15,10202.0,80.2397,80.2493,80.0374,80.0663,10202.0
2023-11-29 14:40:00,83.15,83.24,83.15,83.2,11373.0,80.0663,80.153,80.0663,80.1145,11373.0
2023-11-29 14:45:00,83.2,83.31,83.2,83.27,7895.0,80.1145,80.2204,80.1145,80.1819,7895.0
2023-11-29 14:50:00,83.26,83.31,83.24,83.27,11512.0,80.1723,80.2204,80.153,80.1819,11512.0
2023-11-29 14:55:00,83.27,83.33,83.26,83.28,10555.0,80.1819,80.2397,80.1723,80.1915,10555.0
2023-11-29 15:00:00,83.27,83.33,83.23,83.3,15008.0,80.1819,80.2397,80.1434,80.2108,15008.0
2023-11-29 15:05:00,83.3,83.34,83.26,83.32,20088.0,80.2108,80.2493,80.1723,80.23,20088.0
2023-11-29 15:10:00,83.31,83.32,83.22,83.23,14444.0,80.2204,80.23,80.1337,80.1434,14444.0
2023-11-29 15:15:00,83.24,83.24,83.07,83.13,21334.0,80.153,80.153,79.9893,80.0471,21334.0
2023-11-29 15:20:00,83.13,83.14,82.99,83.01,30003.0,80.0471,80.0567,79.9123,79.9315,30003.0
2023-11-29 15:25:00,83.02,83.03,82.92,82.97,26775.0,79.9412,79.9508,79.8449,79.893,26775.0
2023-11-29 15:30:00,82.95,83.05,82.92,83.01,24842.0,79.8738,79.97,79.8449,79.9315,24842.0
2023-11-29 15:35:00,82.99,82.99,82.8,82.85,25144.0,79.9123,79.9123,79.7293,79.7775,25144.0
2023-11-29 15:40:00,82.85,83.0,82.85,82.98,35768.0,79.7775,79.9219,79.7775,79.9026,35768.0
2023-11-29 15:45:00,82.98,83.12,82.95,83.12,48915.0,79.9026,80.0374,79.8738,80.0374,48915.0
2023-11-29 15:50:00,83.11,83.14,82.92,82.94,107110.0,80.0278,80.0567,79.8449,79.8641,107110.0
2023-11-29 15:55:00,82.95,83.06,82.89,82.98,196775.0,79.8738,79.9797,79.816,79.9026,196775.0
2023-11-30 09:30:00,83.48,83.57,83.17,83.42,51794.0,80.3841,80.4708,80.0856,80.3263,51794.0
2023-11-30 09:35:00,83.44,83.45,83.11,83.13,19726.0,80.3456,80.3552,80.0278,80.0471,19726.0
2023-11-30 09:40:00,83.11,83.11,82.76,83.11,26031.0,80.0278,80.0278,79.6908,80.0278,26031.0
2023-11-30 09:45:00,83.13,83.13,82.73,82.89,53255.0,80.0471,80.0471,79.6619,79.816,53255.0
2023-11-30 09:50:00,82.9,83.31,82.88,83.23,42515.0,79.8256,80.2204,79.8063,80.1434,42515.0
2023-11-30 09:55:00,83.23,83.34,83.19,83.34,44051.0,80.1434,80.2493,80.1049,80.2493,44051.0
2023-11-30 10:00:00,83.29,83.33,82.76,82.78,27133.0,80.2011,80.2397,79.6908,79.7101,27133.0
2023-11-30 10:05:00,82.78,83.0,82.78,82.95,18254.0,79.7101,79.9219,79.7101,79.8738,18254.0
2023-11-30 10:10:00,82.94,83.28,82.92,83.28,15811.0,79.8641,80.1915,79.8449,80.1915,15811.0
2023-11-30 10:15:00,83.25,83.5,83.21,83.34,29818.0,80.1626,80.4034,80.1241,80.2493,29818.0
2023-11-30 10:20:00,83.35,83.35,83.16,83.18,9189.0,80.2589,80.2589,80.076,80.0952,9189.0
2023-11-30 10:25:00,83.23,83.25,83.14,83.17,11428.0,80.1434,80.1626,80.0567,80.0856,11428.0
2023-11-30 10:30:00,83.19,83.22,83.08,83.2,11708.0,80.1049,80.1337,79.9989,80.1145,11708.0
2023-11-30 10:35:00,83.18,83.18,82.65,82.67,21472.0,80.0952,80.0952,79.5849,79.6041,21472.0
2023-11-30 10:40:00,82.67,82.72,82.53,82.68,17102.0,79.6041,79.6523,79.4693,79.6138,17102.0
2023-11-30 10:45:00,82.7,82.7,82.47,82.61,12000.0,79.633,79.633,79.4116,79.5464,12000.0
2023-11-30 10:50:00,82.59,82.68,82.49,82.66,30657.0,79.5271,79.6138,79.4308,79.5945,30657.0
2023-11-30 10:55:00,82.67,82.99,82.64,82.99,15446.0,79.6041,79.9123,79.5752,79.9123,15446.0
2023-11-30 11:00:00,83.0,83.17,82.98,83.06,21965.0,79.9219,80.0856,79.9026,79.9797,21965.0
2023-11-30 11:05:00,83.09,83.14,82.84,82.84,12835.0,80.0086,80.0567,79.7678,79.7678,12835.0
2023-11-30 11:10:00,82.84,83.03,82.77,83.02,15496.0,79.7678,79.9508,79.7004,79.9412,15496.0
2023-11-30 11:15:00,83.03,83.11,82.9,82.92,17701.0,79.9508,80.0278,79.8256,79.8449,17701.0
2023-11-30 11:20:00,82.9,83.08,82.9,82.99,10102.0,79.8256,79.9989,79.8256,79.9123,10102.0
2023-11-30 11:25:00,83.01,83.12,82.91,82.94,12354.0,79.9315,80.0374,79.8352,79.8641,12354.0
2023-11-30 11:30:00,82.92,82.99,82.84,82.92,10980.0,79.8449,79.9123,79.7678,79.8449,10980.0
2023-11-30 11:35:00,82.92,83.13,82.91,83.12,18200.0,79.8449,80.0471,79.8352,80.0374,18200.0
2023-11-30 11:40:00,83.11,83.17,83.04,83.06,32701.0,80.0278,80.0856,79.9604,79.9797,32701.0
2023-11-30 11:45:00,83.06,83.08,82.94,83.06,33943.0,79.9797,79.9989,79.8641,79.9797,33943.0
2023-11-30 11:50:00,83.09,83.18,83.09,83.11,32383.0,80.0086,80.0952,80.0086,80.0278,32383.0
2023-11-30 11:55:00,83.08,83.09,82.88,83.0,33744.0,79.9989,80.0086,79.8063,79.9219,33744.0
2023-11-30 12:00:00,82.98,83.26,82.9,83.15,18109.0,79.9026,80.1723,79.8256,80.0663,18109.0
2023-11-30 12:05:00,83.17,83.35,83.17,83.35,38671.0,80.0856,80.2589,80.0856,80.2589,38671.0
2023-11-30 12:10:00,83.36,83.36,83.19,83.27,17198.0,80.2685,80.2685,80.1049,80.1819,17198.0
2023-11-30 12:15:00,83.27,83.4,83.24,83.34,123024.0,80.1819,80.3071,80.153,80.2493,123024.0
2023-11-30 12:20:00,83.34,83.35,83.22,83.31,80250.0,80.2493,80.2589,80.1337,80.2204,80250.0
2023-11-30 12:25:00,83.32,83.4,83.31,83.37,27536.0,80.23,80.3071,80.2204,80.2782,27536.0
2023-11-30 12:30:00,83.39,83.54,83.38,83.46,51529.0,80.2974,80.4419,80.2878,80.3648,51529.0
2023-11-30 12:35:00,83.47,83.53,83.41,83.47,10240.0,80.3745,80.4322,80.3167,80.3745,10240.0
2023-11-30 12:40:00,83.47,83.69,83.45,83.68,23854.0,80.3745,80.5863,80.3552,80.5767,23854.0
2023-11-30 12:45:00,83.68,83.73,83.61,83.63,29845.0,80.5767,80.6248,80.5093,80.5285,29845.0
2023-11-30 12:50:00,83.65,83.69,83.55,83.55,13130.0,80.5478,80.5863,80.4515,80.4515,13130.0
2023-11-30 12:55:00,83.52,83.52,83.39,83.41,12710.0,80.4226,80.4226,80.2974,80.3167,12710.0
2023-11-30 13:00:00,83.4,83.4,83.19,83.2,6993.0,80.3071,80.3071,80.1049,80.1145,6993.0
2023-11-30 13:05:00,83.2,83.23,83.0,83.01,7082.0,80.1145,80.1434,79.9219,79.9315,7082.0
2023-11-30 13:10:00,83.01,83.08,83.0,83.04,11729.0,79.9315,79.9989,79.9219,79.9604,11729.0
2023-11-30 13:15:00,83.05,83.09,83.02,83.08,10333.0,79.97,80.0086,79.9412,79.9989,10333.0
2023-11-30 13:20:00,83.09,83.15,83.06,83.09,7417.0,80.0086,80.0663,79.9797,80.0086,7417.0
2023-11-30 13:25:00,83.08,83.12,82.96,82.97,70349.0,79.9989,80.0374,79.8834,79.893,70349.0
2023-11-30 13:30:00,82.94,83.01,82.81,83.0,11152.0,79.8641,79.9315,79.7389,79.9219,11152.0
2023-11-30 13:35:00,83.01,83.12,83.0,83.11,23382.0,79.9315,80.0374,79.9219,80.0278,23382.0
2023-11-30 13:40:00,83.1,83.12,83.05,83.07,11191.0,80.0182,80.0374,79.97,79.9893,11191.0
2023-11-30 13:45:00,83.04,83.09,83.01,83.02,6901.0,79.9604,80.0086,79.9315,79.9412,6901.0
2023-11-30 13:50:00,83.03,83.06,82.95,83.02,9386.0,79.9508,79.9797,79.8738,79.9412,9386.0
2023-11-30 13:55:00,83.03,83.07,83.02,83.07,13248.0,79.9508,79.9893,79.9412,79.9893,13248.0
2023-11-30 14:00:00,83.1,83.21,83.08,83.18,8792.0,80.0182,80.1241,79.9989,80.0952,8792.0
2023-11-30 14:05:00,83.18,83.27,83.18,83.23,9642.0,80.0952,80.1819,80.0952,80.1434,9642.0
2023-11-30 14:10:00,83.24,83.3,83.19,83.28,10065.0,80.153,80.2108,80.1049,80.1915,10065.0
2023-11-30 14:15:00,83.29,83.32,83.22,83.24,15495.0,80.2011,80.23,80.1337,80.153,15495.0
2023-11-30 14:20:00,83.23,83.26,83.17,83.21,6634.0,80.1434,80.1723,80.0856,80.1241,6634.0
2023-11-30 14:25:00,83.18,83.22,83.12,83.19,12826.0,80.0952,80.1337,80.0374,80.1049,12826.0
2023-11-30 14:30:00,83.19,83.29,83.17,83.28,12999.0,80.1049,80.2011,80.0856,80.1915,12999.0
2023-11-30 14:35:00,83.29,83.33,83.26,83.31,8476.0,80.2011,80.2397,80.1723,80.2204,8476.0
2023-11-30 14:40:00,83.3,83.37,83.3,83.35,10574.0,80.2108,80.2782,80.2108,80.2589,10574.0
2023-11-30 14:45:00,83.35,83.46,83.35,83.46,17320.0,80.2589,80.3648,80.2589,80.3648,17320.0
2023-11-30 14:50:00,83.47,83.51,83.44,83.46,27294.0,80.3745,80.413,80.3456,80.3648,27294.0
2023-11-30 14:55:00,83.45,83.47,83.38,83.41,20613.0,80.3552,80.3745,80.2878,80.3167,20613.0
2023-11-30 15:00:00,83.4,83.42,83.29,83.3,10548.0,80.3071,80.3263,80.2011,80.2108,10548.0
2023-11-30 15:05:00,83.27,83.29,83.16,83.2,14411.0,80.1819,80.2011,80.076,80.1145,14411.0
2023-11-30 15:10:00,83.2,83.3,83.17,83.21,25726.0,80.1145,80.2108,80.0856,80.1241,25726.0
2023-11-30 15:15:00,83.2,83.23,83.15,83.21,17361.0,80.1145,80.1434,80.0663,80.1241,17361.0
2023-11-30 15:20:00,83.2,83.3,83.19,83.2,19315.0,80.1145,80.2108,80.1049,80.1145,19315.0
2023-11-30 15:25:00,83.21,83.21,83.07,83.14,28857.0,80.1241,80.1241,79.9893,80.0567,28857.0
2023-11-30 15:30:00,83.13,83.3,83.12,83.26,32438.0,80.0471,80.2108,80.0374,80.1723,32438.0
2023-11-30 15:35:00,83.27,83.3,83.23,83.29,43563.0,80.1819,80.2108,80.1434,80.2011,43563.0
2023-11-30 15:40:00,83.28,83.52,83.26,83.51,35601.0,80.1915,80.4226,80.1723,80.413,35601.0
2023-11-30 15:45:00,83.52,83.52,83.42,83.46,37096.0,80.4226,80.4226,80.3263,80.3648,37096.0
2023-11-30 15:50:00,83.48,83.84,83.39,83.73,147643.0,80.3841,80.7307,80.2974,80.6248,147643.0
2023-11-30 15:55:00,83.72,83.72,83.45,83.47,430380.0,80.6152,80.6152,80.3552,80.3745,430380.0
2023-12-01 09:30:00,82.98,83.31,82.84,83.28,41268.0,79.9026,80.2204,79.7678,80.1915,41268.0
2023-12-01 09:35:00,83.26,83.26,82.93,83.24,33340.0,80.1723,80.1723,79.8545,80.153,33340.0
2023-12-01 09:40:00,83.23,83.44,83.08,83.44,34473.0,80.1434,80.3456,79.9989,80.3456,34473.0
2023-12-01 09:45:00,83.44,83.57,83.18,83.27,26237.0,80.3456,80.4708,80.0952,80.1819,26237.0
2023-12-01 09:50:00,83.29,83.56,83.09,83.42,18906.0,80.2011,80.4611,80.0086,80.3263,18906.0
2023-12-01 09:55:00,83.47,83.59,83.42,83.56,17286.0,80.3745,80.49,80.3263,80.4611,17286.0
2023-12-01 10:00:00,83.6,83.99,83.6,83.84,27017.0,80.4996,80.8752,80.4996,80.7307,27017.0
2023-12-01 10:05:00,83.86,83.96,83.7,83.7,18945.0,80.75,80.8463,80.5959,80.5959,18945.0
2023-12-01 10:10:00,83.7,83.75,83.45,83.46,12453.0,80.5959,80.6441,80.3552,80.3648,12453.0
2023-12-01 10:15:00,83.49,83.54,83.3,83.48,9212.0,80.3937,80.4419,80.2108,80.3841,9212.0
2023-12-01 10:20:00,83.49,83.56,83.39,83.54,12024.0,80.3937,80.4611,80.2974,80.4419,12024.0
2023-12-01 10:25:00,83.55,83.55,83.23,83.26,13349.0,80.4515,80.4515,80.1434,80.1723,13349.0
2023-12-01 10:30:00,83.26,83.37,83.16,83.37,21771.0,80.1723,80.2782,80.076,80.2782,21771.0
2023-12-01 10:35:00,83.37,83.53,83.37,83.41,15604.0,80.2782,80.4322,80.2782,80.3167,15604.0
2023-12-01 10:40:00,83.41,83.51,83.37,83.48,12736.0,80.3167,80.413,80.2782,80.3841,12736.0
2023-12-01 10:45:00,83.49,83.5,83.35,83.39,11740.0,80.3937,80.4034,80.2589,80.2974,11740.0
2023-12-01 10:50:00,83.38,83.5,83.32,83.48,15581.0,80.2878,80.4034,80.23,80.3841,15581.0
2023-12-01 10:55:00,83.49,83.56,83.4,83.54,12922.0,80.3937,80.4611,80.3071,80.4419,12922.0
2023-12-01 11:00:00,83.54,83.57,83.2,83.52,20268.0,80.4419,80.4708,80.1145,80.4226,20268.0
2023-12-01 11:05:00,83.53,83.74,83.33,83.73,15277.0,80.4322,80.6345,80.2397,80.6248,15277.0
2023-12-01 11:10:00,83.76,84.04,83.68,84.02,41506.0,80.6537,80.9233,80.5767,80.9041,41506.0
2023-12-01 11:15:00,84.03,84.13,83.93,84.04,59492.0,80.9137,81.01,80.8174,80.9233,59492.0
2023-12-01 11:20:00,84.01,84.04,83.87,83.95,15731.0,80.8944,80.9233,80.7596,80.8367,15731.0
2023-12-01 11:25:00,83.97,84.08,83.95,84.08,19564.0,80.8559,80.9618,80.8367,80.9618,19564.0
2023-12-01 11:30:00,84.06,84.23,83.88,84.2,24148.0,80.9426,81.1063,80.7693,81.0774,24148.0
2023-12-01 11:35:00,84.21,84.21,83.95,84.08,20016.0,81.087,81.087,80.8367,80.9618,20016.0
2023-12-01 11:40:00,84.03,84.39,84.01,84.35,29930.0,80.9137,81.2603,80.8944,81.2218,29930.0
2023-12-01 11:45:00,84.38,84.38,84.06,84.14,17503.0,81.2507,81.2507,80.9426,81.0196,17503.0
2023-12-01 11:50:00,84.14,84.44,84.06,84.36,18254.0,81.0196,81.3085,80.9426,81.2315,18254.0
2023-12-01 11:55:00,84.35,84.42,84.3,84.3,20665.0,81.2218,81.2892,81.1737,81.1737,20665.0
2023-12-01 12:00:00,84.29,84.38,84.28,84.34,11231.0,81.1641,81.2507,81.1544,81.2122,11231.0
2023-12-01 12:05:00,84.33,84.46,84.32,84.39,12556.0,81.2026,81.3278,81.1929,81.2603,12556.0
2023-12-01 12:10:00,84.36,84.48,84.34,84.46,14803.0,81.2315,81.347,81.2122,81.3278,14803.0
2023-12-01 12:15:00,84.46,84.46,84.17,84.18,13214.0,81.3278,81.3278,81.0485,81.0581,13214.0
2023-12-01 12:20:00,84.2,84.33,84.14,84.3,19690.0,81.0774,81.2026,81.0196,81.1737,19690.0
2023-12-01 12:25:00,84.29,84.46,84.26,84.46,11575.0,81.1641,81.3278,81.1352,81.3278,11575.0
2023-12-01 12:30:00,84.44,84.55,84.39,84.48,14680.0,81.3085,81.4144,81.2603,81.347,14680.0
2023-12-01 12:35:00,84.46,84.56,84.41,84.55,14872.0,81.3278,81.424,81.2796,81.4144,14872.0
2023-12-01 12:40:00,84.55,84.72,84.52,84.65,50969.0,81.4144,81.5781,81.3855,81.5107,50969.0
2023-12-01 12:45:00,84.65,84.74,84.61,84.74,20531.0,81.5107,81.5974,81.4722,81.5974,20531.0
2023-12-01 12:50:00,84.75,84.75,84.66,84.72,16699.0,81.607,81.607,81.5203,81.5781,16699.0
2023-12-01 12:55:00,84.73,84.8,84.67,84.7,20218.0,81.5877,81.6551,81.53,81.5589,20218.0
2023-12-01 13:00:00,84.73,84.75,84.64,84.68,16432.0,81.5877,81.607,81.5011,81.5396,16432.0
2023-12-01 13:05:00,84.67,84.72,84.58,84.71,25046.0,81.53,81.5781,81.4433,81.5685,25046.0
2023-12-01 13:10:00,84.72,84.72,84.55,84.64,18353.0,81.5781,81.5781,81.4144,81.5011,18353.0
2023-12-01 13:15:00,84.62,84.69,84.57,84.68,18819.0,81.4818,81.5492,81.4337,81.5396,18819.0
2023-12-01 13:20:00,84.66,84.74,84.62,84.74,15395.0,81.5203,81.5974,81.4818,81.5974,15395.0
2023-12-01 13:25:00,84.74,84.76,84.63,84.64,21931.0,81.5974,81.6166,81.4914,81.5011,21931.0
2023-12-01 13:30:00,84.64,84.65,84.59,84.63,21287.0,81.5011,81.5107,81.4529,81.4914,21287.0
2023-12-01 13:35:00,84.62,84.67,84.49,84.54,20220.0,81.4818,81.53,81.3566,81.4048,20220.0
2023-12-01 13:40:00,84.52,84.59,84.44,84.59,14243.0,81.3855,81.4529,81.3085,81.4529,14243.0
2023-12-01 13:45:00,84.58,84.58,84.46,84.48,13012.0,81.4433,81.4433,81.3278,81.347,13012.0
2023-12-01 13:50:00,84.48,84.57,84.47,84.53,20769.0,81.347,81.4337,81.3374,81.3952,20769.0
2023-12-01 13:55:00,84.54,84.59,84.52,84.54,11445.0,81.4048,81.4529,81.3855,81.4048,11445.0
2023-12-01 14:00:00,84.55,84.61,84.48,84.6,16971.0,81.4144,81.4722,81.347,81.4626,16971.0
2023-12-01 14:05:00,84.59,84.63,84.48,84.56,13920.0,81.4529,81.4914,81.347,81.424,13920.0
2023-12-01 14:10:00,84.57,84.68,84.56,84.67,12956.0,81.4337,81.5396,81.424,81.53,12956.0
2023-12-01 14:15:00,84.65,84.65,84.46,84.47,27249.0,81.5107,81.5107,81.3278,81.3374,27249.0
2023-12-01 14:20:00,84.46,84.63,84.45,84.63,17453.0,81.3278,81.4914,81.3181,81.4914,17453.0
2023-12-01 14:25:00,84.61,84.65,84.53,84.64,35856.0,81.4722,81.5107,81.3952,81.5011,35856.0
2023-12-01 14:30:00,84.64,84.73,84.56,84.56,28784.0,81.5011,81.5877,81.424,81.424,28784.0
2023-12-01 14:35:00,84.56,84.65,84.54,84.64,19665.0,81.424,81.5107,81.4048,81.5011,19665.0
2023-12-01 14:40:00,84.64,84.64,84.51,84.53,41388.0,81.5011,81.5011,81.3759,81.3952,41388.0
2023-12-01 14:45:00,84.52,84.57,84.47,84.56,17373.0,81.3855,81.4337,81.3374,81.424,17373.0
2023-12-01 14:50:00,84.56,84.58,84.48,84.53,15856.0,81.424,81.4433,81.347,81.3952,15856.0
2023-12-01 14:55:00,84.52,84.57,84.5,84.56,12814.0,81.3855,81.4337,81.3663,81.424,12814.0
2023-12-01 15:00:00,84.56,84.61,84.44,84.47,15584.0,81.424,81.4722,81.3085,81.3374,15584.0
2023-12-01 15:05:00,84.46,84.47,84.28,84.41,21547.0,81.3278,81.3374,81.1544,81.2796,21547.0
2023-12-01 15:10:00,84.4,84.51,84.39,84.42,17015.0,81.27,81.3759,81.2603,81.2892,17015.0
2023-12-01 15:15:00,84.41,84.45,84.36,84.43,36128.0,81.2796,81.3181,81.2315,81.2989,36128.0
2023-12-01 15:20:00,84.43,84.49,84.38,84.49,20286.0,81.2989,81.3566,81.2507,81.3566,20286.0
2023-12-01 15:25:00,84.48,84.6,84.46,84.6,25212.0,81.347,81.4626,81.3278,81.4626,25212.0
2023-12-01 15:30:00,84.61,84.61,84.52,84.59,33033.0,81.4722,81.4722,81.3855,81.4529,33033.0
2023-12-01 15:35:00,84.59,84.61,84.42,84.52,26106.0,81.4529,81.4722,81.2892,81.3855,26106.0
2023-12-01 15:40:00,84.51,84.61,84.48,84.59,27890.0,81.3759,81.4722,81.347,81.4529,27890.0
2023-12-01 15:45:00,84.59,84.59,84.46,84.52,42132.0,81.4529,81.4529,81.3278,81.3855,42132.0
2023-12-01 15:50:00,84.52,84.55,84.4,84.44,91980.0,81.3855,81.4144,81.27,81.3085,91980.0
2023-12-01 15:55:00,84.44,84.7,84.44,84.65,266344.0,81.3085,81.5589,81.3085,81.5107,266344.0
2023-12-04 09:30:00,84.13,84.55,83.96,84.51,135174.0,81.01,81.4144,80.8463,81.3759,135174.0
2023-12-04 09:35:00,84.52,84.52,84.14,84.18,22826.0,81.3855,81.3855,81.0196,81.0581,22826.0
2023-12-04 09:40:00,84.2,84.28,84.02,84.05,24714.0,81.0774,81.1544,80.9041,80.933,24714.0
2023-12-04 09:45:00,84.06,84.45,84.05,84.36,20121.0,80.9426,81.3181,80.933,81.2315,20121.0
2023-12-04 09:50:00,84.34,84.48,84.21,84.25,19818.0,81.2122,81.347,81.087,81.1255,19818.0
2023-12-04 09:55:00,84.24,84.29,83.92,84.0,42237.0,81.1159,81.1641,80.8078,80.8848,42237.0
2023-12-04 10:00:00,83.96,84.11,83.87,84.11,21492.0,80.8463,80.9907,80.7596,80.9907,21492.0
2023-12-04 10:05:00,84.11,84.21,84.02,84.2,10985.0,80.9907,81.087,80.9041,81.0774,10985.0
2023-12-04 10:10:00,84.2,84.28,84.13,84.28,17006.0,81.0774,81.1544,81.01,81.1544,17006.0
2023-12-04 10:15:00,84.29,84.31,84.01,84.02,11457.0,81.1641,81.1833,80.8944,80.9041,11457.0
2023-12-04 10:20:00,84.02,84.02,83.63,83.64,13922.0,80.9041,80.9041,80.5285,80.5382,13922.0
2023-12-04 10:25:00,83.66,83.78,83.62,83.69,13277.0,80.5574,80.673,80.5189,80.5863,13277.0
2023-12-04 10:30:00,83.68,83.7,83.22,83.23,34626.0,80.5767,80.5959,80.1337,80.1434,34626.0
2023-12-04 10:35:00,83.23,83.41,83.18,83.36,39571.0,80.1434,80.3167,80.0952,80.2685,39571.0
2023-12-04 10:40:00,83.37,83.47,83.36,83.39,24164.0,80.2782,80.3745,80.2685,80.2974,24164.0
2023-12-04 10:45:00,83.39,83.42,83.29,83.41,13733.0,80.2974,80.3263,80.2011,80.3167,13733.0
2023-12-04 10:50:00,83.4,83.4,83.03,83.05,13467.0,80.3071,80.3071,79.9508,79.97,13467.0
2023-12-04 10:55:00,83.06,83.17,83.0,83.07,9928.0,79.9797,80.0856,79.9219,79.9893,9928.0
2023-12-04 11:00:00,83.06,83.15,82.99,83.04,11488.0,79.9797,80.0663,79.9123,79.9604,11488.0
2023-12-04 11:05:00,83.05,83.18,83.02,83.11,12169.0,79.97,80.0952,79.9412,80.0278,12169.0
2023-12-04 11:10:00,83.11,83.22,83.02,83.22,13529.0,80.0278,80.1337,79.9412,80.1337,13529.0
2023-12-04 11:15:00,83.21,83.33,83.21,83.27,15238.0,80.1241,80.2397,80.1241,80.1819,15238.0
2023-12-04 11:20:00,83.28,83.42,83.27,83.3,13712.0,80.1915,80.3263,80.1819,80.2108,13712.0
2023-12-04 11:25:00,83.29,83.39,83.2,83.37,17512.0,80.2011,80.2974,80.1145,80.2782,17512.0
2023-12-04 11:30:00,83.36,83.54,83.29,83.48,10407.0,80.2685,80.4419,80.2011,80.3841,10407.0
2023-12-04 11:35:00,83.49,83.62,83.45,83.62,10825.0,80.3937,80.5189,80.3552,80.5189,10825.0
2023-12-04 11:40:00,83.63,83.74,83.62,83.7,16308.0,80.5285,80.6345,80.5189,80.5959,16308.0
2023-12-04 11:45:00,83.72,83.81,83.71,83.74,7265.0,80.6152,80.7019,80.6056,80.6345,7265.0
2023-12-04 11:50:00,83.76,83.88,83.76,83.82,14911.0,80.6537,80.7693,80.6537,80.7115,14911.0
2023-12-04 11:55:00,83.82,83.95,83.75,83.94,9091.0,80.7115,80.8367,80.6441,80.827,9091.0
2023-12-04 12:00:00,83.94,83.97,83.78,83.8,10487.0,80.827,80.8559,80.673,80.6922,10487.0
2023-12-04 12:05:00,83.8,83.81,83.64,83.68,11965.0,80.6922,80.7019,80.5382,80.5767,11965.0
2023-12-04 12:10:00,83.69,83.72,83.62,83.7,17846.0,80.5863,80.6152,80.5189,80.5959,17846.0
2023-12-04 12:15:00,83.72,83.78,83.67,83.75,13337.0,80.6152,80.673,80.567,80.6441,13337.0
2023-12-04 12:20:00,83.75,83.76,83.66,83.67,14634.0,80.6441,80.6537,80.5574,80.567,14634.0
2023-12-04 12:25:00,83.68,83.81,83.65,83.77,21381.0,80.5767,80.7019,80.5478,80.6633,21381.0
2023-12-04 12:30:00,83.77,84.0,83.77,83.92,33616.0,80.6633,80.8848,80.6633,80.8078,33616.0
2023-12-04 12:35:00,83.9,83.97,83.89,83.95,13008.0,80.7885,80.8559,80.7789,80.8367,13008.0
2023-12-04 12:40:00,83.94,84.04,83.94,83.99,14510.0,80.827,80.9233,80.827,80.8752,14510.0
2023-12-04 12:45:00,83.98,84.1,83.97,84.04,10278.0,80.8656,80.9811,80.8559,80.9233,10278.0
2023-12-04 12:50:00,84.02,84.23,84.01,84.22,40187.0,80.9041,81.1063,80.8944,81.0967,40187.0
2023-12-04 12:55:00,84.21,84.33,84.21,84.28,16476.0,81.087,81.2026,81.087,81.1544,16476.0
2023-12-04 13:00:00,84.28,84.29,84.1,84.11,12918.0,81.1544,81.1641,80.9811,80.9907,12918.0
2023-12-04 13:05:00,84.09,84.13,84.06,84.11,17865.0,80.9715,81.01,80.9426,80.9907,17865.0
2023-12-04 13:10:00,84.12,84.12,84.06,84.09,16394.0,81.0004,81.0004,80.9426,80.9715,16394.0
2023-12-04 13:15:00,84.11,84.14,84.07,84.13,8963.0,80.9907,81.0196,80.9522,81.01,8963.0
2023-12-04 13:20:00,84.13,84.13,83.94,83.95,16262.0,81.01,81.01,80.827,80.8367,16262.0
2023-12-04 13:25:00,83.93,83.95,83.87,83.9,10286.0,80.8174,80.8367,80.7596,80.7885,10286.0
2023-12-04 13:30:00,83.87,83.97,83.83,83.97,7989.0,80.7596,80.8559,80.7211,80.8559,7989.0
2023-12-04 13:35:00,83.98,84.04,83.95,83.95,7520.0,80.8656,80.9233,80.8367,80.8367,7520.0
2023-12-04 13:40:00,83.96,83.98,83.91,83.95,9611.0,80.8463,80.8656,80.7981,80.8367,9611.0
2023-12-04 13:45:00,83.94,84.01,83.89,83.89,8010.0,80.827,80.8944,80.7789,80.7789,8010.0
2023-12-04 13:50:00,83.88,83.92,83.86,83.88,6294.0,80.7693,80.8078,80.75,80.7693,6294.0
2023-12-04 13:55:00,83.88,83.88,83.8,83.8,6476.0,80.7693,80.7693,80.6922,80.6922,6476.0
2023-12-04 14:00:00,83.8,83.84,83.64,83.64,11741.0,80.6922,80.7307,80.5382,80.5382,11741.0
2023-12-04 14:05:00,83.67,83.71,83.61,83.7,7720.0,80.567,80.6056,80.5093,80.5959,7720.0
2023-12-04 14:10:00,83.7,83.88,83.69,83.88,18325.0,80.5959,80.7693,80.5863,80.7693,18325.0
2023-12-04 14:15:00,83.88,83.89,83.79,83.81,27934.0,80.7693,80.7789,80.6826,80.7019,27934.0
2023-12-04 14:20:00,83.83,83.88,83.8,83.8,12750.0,80.7211,80.7693,80.6922,80.6922,12750.0
2023-12-04 14:25:00,83.82,83.87,83.81,83.86,6102.0,80.7115,80.7596,80.7019,80.75,6102.0
2023-12-04 14:30:00,83.88,83.98,83.85,83.86,13718.0,80.7693,80.8656,80.7404,80.75,13718.0
2023-12-04 14:35:00,83.91,84.02,83.9,83.92,13330.0,80.7981,80.9041,80.7885,80.8078,13330.0
2023-12-04 14:40:00,83.93,84.02,83.89,84.02,9777.0,80.8174,80.9041,80.7789,80.9041,9777.0
2023-12-04 14:45:00,83.99,84.0,83.92,83.96,9447.0,80.8752,80.8848,80.8078,80.8463,9447.0
2023-12-04 14:50:00,83.96,84.02,83.92,83.96,12838.0,80.8463,80.9041,80.8078,80.8463,12838.0
2023-12-04 14:55:00,83.97,84.07,83.93,84.02,16422.0,80.8559,80.9522,80.8174,80.9041,16422.0
2023-12-04 15:00:00,84.03,84.19,84.0,84.03,77103.0,80.9137,81.0678,80.8848,80.9137,77103.0
2023-12-04 15:05:00,84.02,84.05,83.89,83.89,16649.0,80.9041,80.933,80.7789,80.7789,16649.0
2023-12-04 15:10:00,83.89,83.93,83.84,83.85,22425.0,80.7789,80.8174,80.7307,80.7404,22425.0
2023-12-04 15:15:00,83.86,83.89,83.76,83.88,17653.0,80.75,80.7789,80.6537,80.7693,17653.0
2023-12-04 15:20:00,83.89,84.04,83.89,84.02,23812.0,80.7789,80.9233,80.7789,80.9041,23812.0
2023-12-04 15:25:00,84.02,84.07,83.99,84.06,25087.0,80.9041,80.9522,80.8752,80.9426,25087.0
2023-12-04 15:30:00,84.08,84.15,83.99,84.15,24485.0,80.9618,81.0292,80.8752,81.0292,24485.0
2023-12-04 15:35:00,84.14,84.15,84.01,84.13,32363.0,81.0196,81.0292,80.8944,81.01,32363.0
2023-12-04 15:40:00,84.12,84.27,84.09,84.24,31880.0,81.0004,81.1448,80.9715,81.1159,31880.0
2023-12-04 15:45:00,84.25,84.33,84.23,84.32,39066.0,81.1255,81.2026,81.1063,81.1929,39066.0
2023-12-04 15:50:00,84.33,84.46,84.29,84.42,91805.0,81.2026,81.3278,81.1641,81.2892,91805.0
2023-12-04 15:55:00,84.42,84.54,84.42,84.49,174236.0,81.2892,81.4048,81.2892,81.3566,174236.0
2023-12-05 09:30:00,83.89,83.95,83.48,83.51,52558.0,80.7789,80.8367,80.3841,80.413,52558.0
2023-12-05 09:35:00,83.49,83.55,83.13,83.23,27658.0,80.3937,80.4515,80.0471,80.1434,27658.0
2023-12-05 09:40:00,83.25,83.28,83.01,83.08,49578.0,80.1626,80.1915,79.9315,79.9989,49578.0
2023-12-05 09:45:00,83.01,83.37,82.89,83.23,29559.0,79.9315,80.2782,79.816,80.1434,29559.0
2023-12-05 09:50:00,83.23,83.29,82.93,83.25,16398.0,80.1434,80.2011,79.8545,80.1626,16398.0
2023-12-05 09:55:00,83.26,83.38,83.12,83.2,14715.0,80.1723,80.2878,80.0374,80.1145,14715.0
2023-12-05 10:00:00,83.22,83.94,83.22,83.73,41379.0,80.1337,80.827,80.1337,80.6248,41379.0
2023-12-05 10:05:00,83.69,83.69,83.48,83.52,18529.0,80.5863,80.5863,80.3841,80.4226,18529.0
2023-12-05 10:10:00,83.55,83.64,83.4,83.44,14805.0,80.4515,80.5382,80.3071,80.3456,14805.0
2023-12-05 10:15:00,83.45,83.56,83.39,83.56,9030.0,80.3552,80.4611,80.2974,80.4611,9030.0
2023-12-05 10:20:00,83.57,83.64,83.44,83.57,31525.0,80.4708,80.5382,80.3456,80.4708,31525.0
2023-12-05 10:25:00,83.56,83.57,83.21,83.39,22930.0,80.4611,80.4708,80.1241,80.2974,22930.0
2023-12-05 10:30:00,83.4,83.47,83.31,83.33,18013.0,80.3071,80.3745,80.2204,80.2397,18013.0
2023-12-05 10:35:00,83.34,83.49,83.3,83.44,18313.0,80.2493,80.3937,80.2108,80.3456,18313.0
2023-12-05 10:40:00,83.42,83.54,83.37,83.54,16030.0,80.3263,80.4419,80.2782,80.4419,16030.0
2023-12-05 10:45:00,83.55,83.68,83.54,83.68,17850.0,80.4515,80.5767,80.4419,80.5767,17850.0
2023-12-05 10:50:00,83.68,83.68,83.57,83.65,31421.0,80.5767,80.5767,80.4708,80.5478,31421.0
2023-12-05 10:55:00,83.65,83.67,83.5,83.53,45598.0,80.5478,80.567,80.4034,80.4322,45598.0
2023-12-05 11:00:00,83.53,83.66,83.44,83.63,51300.0,80.4322,80.5574,80.3456,80.5285,51300.0
2023-12-05 11:05:00,83.64,83.7,83.55,83.57,13116.0,80.5382,80.5959,80.4515,80.4708,13116.0
2023-12-05 11:10:00,83.58,83.58,83.31,83.35,15353.0,80.4804,80.4804,80.2204,80.2589,15353.0
2023-12-05 11:15:00,83.34,83.41,83.09,83.11,22777.0,80.2493,80.3167,80.0086,80.0278,22777.0
2023-12-05 11:20:00,83.11,83.21,83.05,83.18,16411.0,80.0278,80.1241,79.97,80.0952,16411.0
2023-12-05 11:25:00,83.17,83.3,83.15,83.27,13434.0,80.0856,80.2108,80.0663,80.1819,13434.0
2023-12-05 11:30:00,83.28,83.54,83.28,83.45,17890.0,80.1915,80.4419,80.1915,80.3552,17890.0
2023-12-05 11:35:00,83.47,83.55,83.38,83.48,12857.0,80.3745,80.4515,80.2878,80.3841,12857.0
2023-12-05 11:40:00,83.49,83.57,83.48,83.56,9343.0,80.3937,80.4708,80.3841,80.4611,9343.0
2023-12-05 11:45:00,83.56,83.64,83.49,83.59,11268.0,80.4611,80.5382,80.3937,80.49,11268.0
2023-12-05 11:50:00,83.55,83.55,83.11,83.13,16300.0,80.4515,80.4515,80.0278,80.0471,16300.0
2023-12-05 11:55:00,83.15,83.38,83.13,83.38,12553.0,80.0663,80.2878,80.0471,80.2878,12553.0
2023-12-05 12:00:00,83.39,83.49,83.38,83.49,12590.0,80.2974,80.3937,80.2878,80.3937,12590.0
2023-12-05 12:05:00,83.48,83.55,83.47,83.5,15139.0,80.3841,80.4515,80.3745,80.4034,15139.0
2023-12-05 12:10:00,83.53,83.56,83.47,83.49,9360.0,80.4322,80.4611,80.3745,80.3937,9360.0
2023-12-05 12:15:00,83.49,83.63,83.48,83.55,22116.0,80.3937,80.5285,80.3841,80.4515,22116.0
2023-12-05 12:20:00,83.51,83.63,83.35,83.36,16061.0,80.413,80.5285,80.2589,80.2685,16061.0
2023-12-05 12:25:00,83.37,83.48,83.36,83.46,11360.0,80.2782,80.3841,80.2685,80.3648,11360.0
2023-12-05 12:30:00,83.46,83.46,83.23,83.29,10765.0,80.3648,80.3648,80.1434,80.2011,10765.0
2023-12-05 12:35:00,83.3,83.36,83.21,83.24,9049.0,80.2108,80.2685,80.1241,80.153,9049.0
2023-12-05 12:40:00,83.25,83.28,82.98,83.07,13481.0,80.1626,80.1915,79.9026,79.9893,13481.0
2023-12-05 12:45:00,83.06,83.21,83.0,83.2,12602.0,79.9797,80.1241,79.9219,80.1145,12602.0
2023-12-05 12:50:00,83.2,83.2,83.09,83.17,17769.0,80.1145,80.1145,80.0086,80.0856,17769.0
2023-12-05 12:55:00,83.18,83.37,83.18,83.37,15322.0,80.0952,80.2782,80.0952,80.2782,15322.0
2023-12-05 13:00:00,83.35,83.39,83.21,83.38,12583.0,80.2589,80.2974,80.1241,80.2878,12583.0
2023-12-05 13:05:00,83.35,83.48,83.3,83.43,14182.0,80.2589,80.3841,80.2108,80.3359,14182.0
2023-12-05 13:10:00,83.46,83.51,83.43,83.47,15629.0,80.3648,80.413,80.3359,80.3745,15629.0
2023-12-05 13:15:00,83.47,83.51,83.39,83.47,22045.0,80.3745,80.413,80.2974,80.3745,22045.0
2023-12-05 13:20:00,83.48,83.57,83.47,83.53,14396.0,80.3841,80.4708,80.3745,80.4322,14396.0
2023-12-05 13:25:00,83.53,83.54,83.4,83.43,10720.0,80.4322,80.4419,80.3071,80.3359,10720.0
2023-12-05 13:30:00,83.42,83.48,83.37,83.44,16267.0,80.3263,80.3841,80.2782,80.3456,16267.0
2023-12-05 13:35:00,83.44,83.46,83.33,83.4,11708.0,80.3456,80.3648,80.2397,80.3071,11708.0
2023-12-05 13:40:00,83.4,83.46,83.3,83.45,20603.0,80.3071,80.3648,80.2108,80.3552,20603.0
2023-12-05 13:45:00,83.45,83.47,83.33,83.44,17258.0,80.3552,80.3745,80.2397,80.3456,17258.0
2023-12-05 13:50:00,83.43,83.46,83.41,83.46,9840.0,80.3359,80.3648,80.3167,80.3648,9840.0
2023-12-05 13:55:00,83.46,83.47,83.4,83.43,12918.0,80.3648,80.3745,80.3071,80.3359,12918.0
2023-12-05 14:00:00,83.42,83.47,83.33,83.38,11942.0,80.3263,80.3745,80.2397,80.2878,11942.0
2023-12-05 14:05:00,83.37,83.46,83.32,83.46,13485.0,80.2782,80.3648,80.23,80.3648,13485.0
2023-12-05 14:10:00,83.46,83.57,83.46,83.54,11664.0,80.3648,80.4708,80.3648,80.4419,11664.0
2023-12-05 14:15:00,83.54,83.59,83.52,83.59,13833.0,80.4419,80.49,80.4226,80.49,13833.0
2023-12-05 14:20:00,83.59,83.59,83.48,83.48,10955.0,80.49,80.49,80.3841,80.3841,10955.0
2023-12-05 14:25:00,83.48,83.54,83.47,83.53,9312.0,80.3841,80.4419,80.3745,80.4322,9312.0
2023-12-05 14:30:00,83.54,83.57,83.38,83.39,12254.0,80.4419,80.4708,80.2878,80.2974,12254.0
2023-12-05 14:35:00,83.39,83.4,83.32,83.39,15499.0,80.2974,80.3071,80.23,80.2974,15499.0
2023-12-05 14:40:00,83.39,83.42,83.28,83.29,12357.0,80.2974,80.3263,80.1915,80.2011,12357.0
2023-12-05 14:45:00,83.29,83.4,83.28,83.38,14083.0,80.2011,80.3071,80.1915,80.2878,14083.0
2023-12-05 14:50:00,83.37,83.5,83.35,83.46,17607.0,80.2782,80.4034,80.2589,80.3648,17607.0
2023-12-05 14:55:00,83.46,83.59,83.46,83.56,16181.0,80.3648,80.49,80.3648,80.4611,16181.0
2023-12-05 15:00:00,83.56,83.56,83.49,83.5,12117.0,80.4611,80.4611,80.3937,80.4034,12117.0
2023-12-05 15:05:00,83.5,83.55,83.45,83.54,18305.0,80.4034,80.4515,80.3552,80.4419,18305.0
2023-12-05 15:10:00,83.55,83.6,83.53,83.59,25276.0,80.4515,80.4996,80.4322,80.49,25276.0
2023-12-05 15:15:00,83.59,83.71,83.58,83.65,17824.0,80.49,80.6056,80.4804,80.5478,17824.0
2023-12-05 15:20:00,83.65,83.66,83.57,83.6,13391.0,80.5478,80.5574,80.4708,80.4996,13391.0
2023-12-05 15:25:00,83.61,83.63,83.51,83.53,15442.0,80.5093,80.5285,80.413,80.4322,15442.0
2023-12-05 15:30:00,83.53,83.58,83.48,83.57,36173.0,80.4322,80.4804,80.3841,80.4708,36173.0
2023-12-05 15:35:00,83.56,83.59,83.51,83.54,22585.0,80.4611,80.49,80.413,80.4419,22585.0
2023-12-05 15:40:00,83.55,83.57,83.44,83.46,30953.0,80.4515,80.4708,80.3456,80.3648,30953.0
2023-12-05 15:45:00,83.46,83.59,83.45,83.52,38311.0,80.3648,80.49,80.3552,80.4226,38311.0
2023-12-05 15:50:00,83.49,83.62,83.47,83.55,77501.0,80.3937,80.5189,80.3745,80.4515,77501.0
2023-12-05 15:55:00,83.55,83.56,83.43,83.54,205420.0,80.4515,80.4611,80.3359,80.4419,205420.0
2023-12-06 09:30:00,84.96,84.96,84.4,84.69,67069.0,81.8092,81.8092,81.27,81.5492,67069.0
2023-12-06 09:35:00,84.73,84.74,84.15,84.27,16957.0,81.5877,81.5974,81.0292,81.1448,16957.0
2023-12-06 09:40:00,84.25,84.68,84.18,84.56,19883.0,81.1255,81.5396,81.0581,81.424,19883.0
2023-12-06 09:45:00,84.64,84.68,84.47,84.56,8869.0,81.5011,81.5396,81.3374,81.424,8869.0
2023-12-06 09:50:00,84.56,84.85,84.55,84.67,14208.0,81.424,81.7033,81.4144,81.53,14208.0
2023-12-06 09:55:00,84.69,84.84,84.59,84.71,14073.0,81.5492,81.6937,81.4529,81.5685,14073.0
2023-12-06 10:00:00,84.74,84.8,84.6,84.72,15253.0,81.5974,81.6551,81.4626,81.5781,15253.0
2023-12-06 10:05:00,84.76,85.05,84.71,85.03,27484.0,81.6166,81.8959,81.5685,81.8766,27484.0
2023-12-06 10:10:00,85.05,85.08,84.78,84.99,13220.0,81.8959,81.9248,81.6359,81.8381,13220.0
2023-12-06 10:15:00,84.98,85.06,84.75,84.8,14195.0,81.8285,81.9055,81.607,81.6551,14195.0
2023-12-06 10:20:00,84.79,84.82,84.61,84.68,66194.0,81.6455,81.6744,81.4722,81.5396,66194.0
2023-12-06 10:25:00,84.68,84.8,84.55,84.75,26913.0,81.5396,81.6551,81.4144,81.607,26913.0
2023-12-06 10:30:00,84.75,85.09,84.73,85.05,16767.0,81.607,81.9344,81.5877,81.8959,16767.0
2023-12-06 10:35:00,85.06,85.08,84.95,85.03,13608.0,81.9055,81.9248,81.7996,81.8766,13608.0
2023-12-06 10:40:00,85.05,85.12,85.01,85.06,14425.0,81.8959,81.9633,81.8574,81.9055,14425.0
2023-12-06 10:45:00,85.1,85.18,84.94,84.94,16064.0,81.944,82.021,81.79,81.79,16064.0
2023-12-06 10:50:00,84.97,85.11,84.91,85.01,12137.0,81.8188,81.9536,81.7611,81.8574,12137.0
2023-12-06 10:55:00,85.01,85.05,84.85,84.9,11245.0,81.8574,81.8959,81.7033,81.7514,11245.0
2023-12-06 11:00:00,84.93,84.96,84.82,84.84,12142.0,81.7803,81.8092,81.6744,81.6937,12142.0
2023-12-06 11:05:00,84.86,84.94,84.79,84.86,9446.0,81.7129,81.79,81.6455,81.7129,9446.0
2023-12-06 11:10:00,84.87,85.03,84.84,85.03,13828.0,81.7225,81.8766,81.6937,81.8766,13828.0
2023-12-06 11:15:00,85.01,85.15,84.95,85.1,13161.0,81.8574,81.9922,81.7996,81.944,13161.0
2023-12-06 11:20:00,85.09,85.13,84.9,84.99,16555.0,81.9344,81.9729,81.7514,81.8381,16555.0
2023-12-06 11:25:00,85.0,85.18,85.0,85.05,8286.0,81.8477,82.021,81.8477,81.8959,8286.0
2023-12-06 11:30:00,85.06,85.07,84.79,84.88,17382.0,81.9055,81.9151,81.6455,81.7322,17382.0
2023-12-06 11:35:00,84.87,84.97,84.86,84.91,9452.0,81.7225,81.8188,81.7129,81.7611,9452.0
2023-12-06 11:40:00,84.91,84.91,84.69,84.74,14714.0,81.7611,81.7611,81.5492,81.5974,14714.0
2023-12-06 11:45:00,84.73,84.89,84.73,84.83,12875.0,81.5877,81.7418,81.5877,81.684,12875.0
2023-12-06 11:50:00,84.82,84.91,84.78,84.88,10529.0,81.6744,81.7611,81.6359,81.7322,10529.0
2023-12-06 11:55:00,84.9,85.06,84.85,85.06,19652.0,81.7514,81.9055,81.7033,81.9055,19652.0
2023-12-06 12:00:00,85.07,85.07,84.83,84.87,11630.0,81.9151,81.9151,81.684,81.7225,11630.0
2023-12-06 12:05:00,84.86,84.92,84.83,84.86,7246.0,81.7129,81.7707,81.684,81.7129,7246.0
2023-12-06 12:10:00,84.86,84.97,84.84,84.85,6294.0,81.7129,81.8188,81.6937,81.7033,6294.0
2023-12-06 12:15:00,84.83,84.83,84.63,84.63,8542.0,81.684,81.684,81.4914,81.4914,8542.0
2023-12-06 12:20:00,84.62,84.75,84.62,84.65,12512.0,81.4818,81.607,81.4818,81.5107,12512.0
2023-12-06 12:25:00,84.65,84.69,84.57,84.62,11026.0,81.5107,81.5492,81.4337,81.4818,11026.0
2023-12-06 12:30:00,84.59,84.64,84.54,84.6,18785.0,81.4529,81.5011,81.4048,81.4626,18785.0
2023-12-06 12:35:00,84.58,84.65,84.52,84.55,21142.0,81.4433,81.5107,81.3855,81.4144,21142.0
2023-12-06 12:40:00,84.55,84.61,84.48,84.51,12311.0,81.4144,81.4722,81.347,81.3759,12311.0
2023-12-06 12:45:00,84.51,84.52,84.35,84.35,29825.0,81.3759,81.3855,81.2218,81.2218,29825.0
2023-12-06 12:50:00,84.35,84.4,84.25,84.27,14677.0,81.2218,81.27,81.1255,81.1448,14677.0
2023-12-06 12:55:00,84.24,84.26,84.04,84.07,8488.0,81.1159,81.1352,80.9233,80.9522,8488.0
2023-12-06 13:00:00,84.08,84.14,83.99,83.99,8707.0,80.9618,81.0196,80.8752,80.8752,8707.0
2023-12-06 13:05:00,84.0,84.02,83.84,83.98,17341.0,80.8848,80.9041,80.7307,80.8656,17341.0
2023-12-06 13:10:00,83.99,84.25,83.98,84.23,10443.0,80.8752,81.1255,80.8656,81.1063,10443.0
2023-12-06 13:15:00,84.23,84.26,84.09,84.26,14156.0,81.1063,81.1352,80.9715,81.1352,14156.0
2023-12-06 13:20:00,84.3,84.31,84.17,84.2,10586.0,81.1737,81.1833,81.0485,81.0774,10586.0
2023-12-06 13:25:00,84.18,84.29,84.11,84.28,9041.0,81.0581,81.1641,80.9907,81.1544,9041.0
2023-12-06 13:30:00,84.28,84.28,84.09,84.09,4670.0,81.1544,81.1544,80.9715,80.9715,4670.0
2023-12-06 13:35:00,84.1,84.15,84.02,84.04,20080.0,80.9811,81.0292,80.9041,80.9233,20080.0
2023-12-06 13:40:00,84.05,84.06,83.82,83.93,9945.0,80.933,80.9426,80.7115,80.8174,9945.0
2023-12-06 13:45:00,83.94,83.95,83.87,83.95,6719.0,80.827,80.8367,80.7596,80.8367,6719.0
2023-12-06 13:50:00,83.97,84.01,83.94,83.98,7357.0,80.8559,80.8944,80.827,80.8656,7357.0
2023-12-06 13:55:00,83.97,84.01,83.91,83.99,7948.0,80.8559,80.8944,80.7981,80.8752,7948.0
2023-12-06 14:00:00,84.0,84.05,83.91,83.99,10246.0,80.8848,80.933,80.7981,80.8752,10246.0
2023-12-06 14:05:00,83.99,84.04,83.89,83.91,8443.0,80.8752,80.9233,80.7789,80.7981,8443.0
2023-12-06 14:10:00,83.92,83.93,83.74,83.78,11878.0,80.8078,80.8174,80.6345,80.673,11878.0
2023-12-06 14:15:00,83.78,83.89,83.75,83.75,14932.0,80.673,80.7789,80.6441,80.6441,14932.0
2023-12-06 14:20:00,83.77,83.8,83.68,83.72,21540.0,80.6633,80.6922,80.5767,80.6152,21540.0
2023-12-06 14:25:00,83.71,83.78,83.64,83.64,9475.0,80.6056,80.673,80.5382,80.5382,9475.0
2023-12-06 14:30:00,83.66,83.81,83.65,83.79,12651.0,80.5574,80.7019,80.5478,80.6826,12651.0
2023-12-06 14:35:00,83.8,83.84,83.74,83.78,13278.0,80.6922,80.7307,80.6345,80.673,13278.0
2023-12-06 14:40:00,83.78,83.82,83.75,83.76,54375.0,80.673,80.7115,80.6441,80.6537,54375.0
2023-12-06 14:45:00,83.74,83.74,83.64,83.68,6861.0,80.6345,80.6345,80.5382,80.5767,6861.0
2023-12-06 14:50:00,83.68,83.77,83.65,83.71,31682.0,80.5767,80.6633,80.5478,80.6056,31682.0
2023-12-06 14:55:00,83.71,83.75,83.58,83.6,10351.0,80.6056,80.6441,80.4804,80.4996,10351.0
2023-12-06 15:00:00,83.59,83.73,83.59,83.7,10681.0,80.49,80.6248,80.49,80.5959,10681.0
2023-12-06 15:05:00,83.69,83.71,83.58,83.61,13853.0,80.5863,80.6056,80.4804,80.5093,13853.0
2023-12-06 15:10:00,83.63,83.64,83.5,83.61,35522.0,80.5285,80.5382,80.4034,80.5093,35522.0
2023-12-06 15:15:00,83.61,83.64,83.51,83.52,20531.0,80.5093,80.5382,80.413,80.4226,20531.0
2023-12-06 15:20:00,83.52,83.53,83.39,83.41,18748.0,80.4226,80.4322,80.2974,80.3167,18748.0
2023-12-06 15:25:00,83.41,83.44,83.37,83.43,22157.0,80.3167,80.3456,80.2782,80.3359,22157.0
2023-12-06 15:30:00,83.42,83.47,83.38,83.43,17857.0,80.3263,80.3745,80.2878,80.3359,17857.0
2023-12-06 15:35:00,83.42,83.5,83.33,83.36,17209.0,80.3263,80.4034,80.2397,80.2685,17209.0
2023-12-06 15:40:00,83.36,83.42,83.33,83.38,32754.0,80.2685,80.3263,80.2397,80.2878,32754.0
2023-12-06 15:45:00,83.39,83.48,83.35,83.46,27912.0,80.2974,80.3841,80.2589,80.3648,27912.0
2023-12-06 15:50:00,83.45,83.53,83.34,83.44,59507.0,80.3552,80.4322,80.2493,80.3456,59507.0
2023-12-06 15:55:00,83.45,83.67,83.35,83.66,426171.0,80.3552,80.567,80.2589,80.5574,426171.0
2023-12-07 09:30:00,84.3,84.41,83.77,84.22,64618.0,81.1737,81.2796,80.6633,81.0967,64618.0
2023-12-07 09:35:00,84.18,84.18,83.84,83.99,23654.0,81.0581,81.0581,80.7307,80.8752,23654.0
2023-12-07 09:40:00,84.0,84.24,83.91,84.0,20809.0,80.8848,81.1159,80.7981,80.8848,20809.0
2023-12-07 09:45:00,84.03,84.1,83.91,84.06,14623.0,80.9137,80.9811,80.7981,80.9426,14623.0
2023-12-07 09:50:00,84.09,84.72,84.09,84.66,40635.0,80.9715,81.5781,80.9715,81.5203,40635.0
2023-12-07 09:55:00,84.64,84.74,84.45,84.68,24719.0,81.5011,81.5974,81.3181,81.5396,24719.0
2023-12-07 10:00:00,84.67,84.93,84.46,84.59,41531.0,81.53,81.7803,81.3278,81.4529,41531.0
2023-12-07 10:05:00,84.57,84.76,84.43,84.48,37444.0,81.4337,81.6166,81.2989,81.347,37444.0
2023-12-07 10:10:00,84.48,84.86,84.45,84.81,26126.0,81.347,81.7129,81.3181,81.6648,26126.0
2023-12-07 10:15:00,84.84,85.1,84.8,85.1,35782.0,81.6937,81.944,81.6551,81.944,35782.0
2023-12-07 10:20:00,85.1,85.26,85.06,85.09,56143.0,81.944,82.0981,81.9055,81.9344,56143.0
2023-12-07 10:25:00,85.1,85.2,84.82,84.89,80871.0,81.944,82.0403,81.6744,81.7418,80871.0
2023-12-07 10:30:00,84.91,84.93,84.77,84.84,17732.0,81.7611,81.7803,81.6263,81.6937,17732.0
2023-12-07 10:35:00,84.84,85.2,84.84,85.16,43345.0,81.6937,82.0403,81.6937,82.0018,43345.0
2023-12-07 10:40:00,85.17,85.17,84.93,84.95,26149.0,82.0114,82.0114,81.7803,81.7996,26149.0
2023-12-07 10:45:00,84.95,85.07,84.94,85.05,14408.0,81.7996,81.9151,81.79,81.8959,14408.0
2023-12-07 10:50:00,85.04,85.23,85.03,85.22,43914.0,81.8862,82.0692,81.8766,82.0596,43914.0
2023-12-07 10:55:00,85.2,85.26,85.09,85.21,13418.0,82.0403,82.0981,81.9344,82.0499,13418.0
2023-12-07 11:00:00,85.23,85.26,85.05,85.16,19409.0,82.0692,82.0981,81.8959,82.0018,19409.0
2023-12-07 11:05:00,85.15,85.18,85.07,85.16,13952.0,81.9922,82.021,81.9151,82.0018,13952.0
2023-12-07 11:10:00,85.17,85.2,84.72,84.74,28013.0,82.0114,82.0403,81.5781,81.5974,28013.0
2023-12-07 11:15:00,84.75,84.78,84.55,84.65,24549.0,81.607,81.6359,81.4144,81.5107,24549.0
2023-12-07 11:20:00,84.66,84.76,84.64,84.73,11580.0,81.5203,81.6166,81.5011,81.5877,11580.0
2023-12-07 11:25:00,84.74,84.92,84.74,84.87,10363.0,81.5974,81.7707,81.5974,81.7225,10363.0
2023-12-07 11:30:00,84.9,85.04,84.86,85.0,13071.0,81.7514,81.8862,81.7129,81.8477,13071.0
2023-12-07 11:35:00,85.03,85.1,84.97,85.1,49955.0,81.8766,81.944,81.8188,81.944,49955.0
2023-12-07 11:40:00,85.1,85.15,84.96,85.03,19931.0,81.944,81.9922,81.8092,81.8766,19931.0
2023-12-07 11:45:00,85.02,85.17,84.97,85.16,12899.0,81.867,82.0114,81.8188,82.0018,12899.0
2023-12-07 11:50:00,85.16,85.16,85.06,85.09,12205.0,82.0018,82.0018,81.9055,81.9344,12205.0
2023-12-07 11:55:00,85.09,85.11,84.93,85.08,16409.0,81.9344,81.9536,81.7803,81.9248,16409.0
2023-12-07 12:00:00,85.08,85.24,85.08,85.17,17030.0,81.9248,82.0788,81.9248,82.0114,17030.0
2023-12-07 12:05:00,85.17,85.21,85.12,85.2,17741.0,82.0114,82.0499,81.9633,82.0403,17741.0
2023-12-07 12:10:00,85.2,85.22,85.08,85.1,8797.0,82.0403,82.0596,81.9248,81.944,8797.0
2023-12-07 12:15:00,85.11,85.48,85.1,85.44,57045.0,81.9536,82.3099,81.944,82.2714,57045.0
2023-12-07 12:20:00,85.45,85.57,85.34,85.4,33360.0,82.281,82.3966,82.1751,82.2329,33360.0
2023-12-07 12:25:00,85.4,85.46,85.38,85.4,23250.0,82.2329,82.2907,82.2136,82.2329,23250.0
2023-12-07 12:30:00,85.4,85.41,85.34,85.39,14737.0,82.2329,82.2425,82.1751,82.2233,14737.0
2023-12-07 12:35:00,85.39,85.43,85.3,85.41,37707.0,82.2233,82.2618,82.1366,82.2425,37707.0
2023-12-07 12:40:00,85.42,85.46,85.3,85.34,47413.0,82.2521,82.2907,82.1366,82.1751,47413.0
2023-12-07 12:45:00,85.31,85.39,85.25,85.29,41732.0,82.1462,82.2233,82.0885,82.127,41732.0
2023-12-07 12:50:00,85.31,85.35,85.27,85.31,14057.0,82.1462,82.1847,82.1077,82.1462,14057.0
2023-12-07 12:55:00,85.3,85.49,85.29,85.42,26325.0,82.1366,82.3196,82.127,82.2521,26325.0
2023-12-07 13:00:00,85.41,85.65,85.41,85.65,50815.0,82.2425,82.4736,82.2425,82.4736,50815.0
2023-12-07 13:05:00,85.64,85.74,85.63,85.74,23086.0,82.464,82.5603,82.4544,82.5603,23086.0
2023-12-07 13:10:00,85.73,85.83,85.73,85.76,28883.0,82.5507,82.6469,82.5507,82.5795,28883.0
2023-12-07 13:15:00,85.75,85.75,85.51,85.55,10551.0,82.5699,82.5699,82.3388,82.3773,10551.0
2023-12-07 13:20:00,85.56,85.62,85.47,85.61,9404.0,82.387,82.4447,82.3003,82.4351,9404.0
2023-12-07 13:25:00,85.63,85.66,85.41,85.53,11063.0,82.4544,82.4832,82.2425,82.3581,11063.0
2023-12-07 13:30:00,85.56,85.71,85.52,85.7,22322.0,82.387,82.5314,82.3484,82.5218,22322.0
2023-12-07 13:35:00,85.72,85.85,85.68,85.79,39490.0,82.541,82.6662,82.5025,82.6084,39490.0
2023-12-07 13:40:00,85.8,85.81,85.74,85.76,11259.0,82.6181,82.6277,82.5603,82.5795,11259.0
2023-12-07 13:45:00,85.76,85.77,85.66,85.67,10571.0,82.5795,82.5892,82.4832,82.4929,10571.0
2023-12-07 13:50:00,85.65,85.74,85.64,85.72,9687.0,82.4736,82.5603,82.464,82.541,9687.0
2023-12-07 13:55:00,85.71,85.71,85.61,85.63,16104.0,82.5314,82.5314,82.4351,82.4544,16104.0
2023-12-07 14:00:00,85.62,85.71,85.61,85.69,11110.0,82.4447,82.5314,82.4351,82.5121,11110.0
2023-12-07 14:05:00,85.69,85.83,85.64,85.82,28903.0,82.5121,82.6469,82.464,82.6373,28903.0
2023-12-07 14:10:00,85.83,85.93,85.73,85.83,51011.0,82.6469,82.7432,82.5507,82.6469,51011.0
2023-12-07 14:15:00,85.82,86.19,85.81,86.19,74340.0,82.6373,82.9936,82.6277,82.9936,74340.0
2023-12-07 14:20:00,86.19,86.33,86.11,86.15,37610.0,82.9936,83.1284,82.9166,82.9551,37610.0
2023-12-07 14:25:00,86.13,86.26,86.1,86.16,16037.0,82.9358,83.061,82.9069,82.9647,16037.0
2023-12-07 14:30:00,86.17,86.17,86.03,86.06,26796.0,82.9743,82.9743,82.8395,82.8684,26796.0
2023-12-07 14:35:00,86.05,86.11,86.02,86.02,19495.0,82.8588,82.9166,82.8299,82.8299,19495.0
2023-12-07 14:40:00,86.02,86.11,86.01,86.03,14261.0,82.8299,82.9166,82.8203,82.8395,14261.0
2023-12-07 14:45:00,85.97,86.05,85.92,86.05,17863.0,82.7818,82.8588,82.7336,82.8588,17863.0
2023-12-07 14:50:00,86.05,86.1,85.98,86.09,20387.0,82.8588,82.9069,82.7914,82.8973,20387.0
2023-12-07 14:55:00,86.07,86.1,86.01,86.03,22936.0,82.878,82.9069,82.8203,82.8395,22936.0
2023-12-07 15:00:00,86.01,86.19,85.97,86.18,22867.0,82.8203,82.9936,82.7818,82.984,22867.0
2023-12-07 15:05:00,86.19,86.3,86.16,86.29,30967.0,82.9936,83.0995,82.9647,83.0899,30967.0
2023-12-07 15:10:00,86.3,86.33,86.19,86.22,27873.0,83.0995,83.1284,82.9936,83.0225,27873.0
2023-12-07 15:15:00,86.23,86.33,86.21,86.27,59746.0,83.0321,83.1284,83.0129,83.0706,59746.0
2023-12-07 15:20:00,86.27,86.27,86.02,86.07,36147.0,83.0706,83.0706,82.8299,82.878,36147.0
2023-12-07 15:25:00,86.07,86.09,85.99,86.0,35142.0,82.878,82.8973,82.801,82.8106,35142.0
2023-12-07 15:30:00,85.99,86.01,85.9,85.94,57325.0,82.801,82.8203,82.7143,82.7529,57325.0
2023-12-07 15:35:00,85.94,86.0,85.89,85.95,39724.0,82.7529,82.8106,82.7047,82.7625,39724.0
2023-12-07 15:40:00,85.95,86.04,85.94,85.98,42407.0,82.7625,82.8492,82.7529,82.7914,42407.0
2023-12-07 15:45:00,85.98,86.04,85.94,86.0,58348.0,82.7914,82.8492,82.7529,82.8106,58348.0
2023-12-07 15:50:00,86.01,86.23,86.0,86.03,115628.0,82.8203,83.0321,82.8106,82.8395,115628.0
2023-12-07 15:55:00,86.03,86.05,85.79,85.8,218336.0,82.8395,82.8588,82.6084,82.6181,218336.0
2023-12-08 09:30:00,85.46,85.93,85.4,85.93,36669.0,82.2907,82.7432,82.2329,82.7432,36669.0
2023-12-08 09:35:00,85.95,85.96,85.68,85.83,18562.0,82.7625,82.7721,82.5025,82.6469,18562.0
2023-12-08 09:40:00,85.85,86.01,85.74,85.95,43435.0,82.6662,82.8203,82.5603,82.7625,43435.0
2023-12-08 09:45:00,85.97,86.04,85.83,85.99,19233.0,82.7818,82.8492,82.6469,82.801,19233.0
2023-12-08 09:50:00,86.01,86.11,85.7,85.76,26252.0,82.8203,82.9166,82.5218,82.5795,26252.0
2023-12-08 09:55:00,85.8,85.9,85.64,85.72,14880.0,82.6181,82.7143,82.464,82.541,14880.0
2023-12-08 10:00:00,85.78,86.16,85.75,86.15,22931.0,82.5988,82.9647,82.5699,82.9551,22931.0
2023-12-08 10:05:00,86.14,86.36,86.13,86.29,24428.0,82.9454,83.1573,82.9358,83.0899,24428.0
2023-12-08 10:10:00,86.32,86.44,86.15,86.34,11908.0,83.1188,83.2343,82.9551,83.138,11908.0
2023-12-08 10:15:00,86.36,86.52,86.33,86.49,13772.0,83.1573,83.3114,83.1284,83.2825,13772.0
2023-12-08 10:20:00,86.54,86.71,86.45,86.7,15441.0,83.3306,83.4943,83.244,83.4847,15441.0
2023-12-08 10:25:00,86.7,86.72,86.55,86.62,8927.0,83.4847,83.5039,83.3402,83.4076,8927.0
2023-12-08 10:30:00,86.64,86.68,86.28,86.31,18759.0,83.4269,83.4654,83.0803,83.1091,18759.0
2023-12-08 10:35:00,86.3,86.32,85.99,86.11,18595.0,83.0995,83.1188,82.801,82.9166,18595.0
2023-12-08 10:40:00,86.08,86.37,86.07,86.3,27465.0,82.8877,83.1669,82.878,83.0995,27465.0
2023-12-08 10:45:00,86.28,86.49,86.28,86.42,9718.0,83.0803,83.2825,83.0803,83.2151,9718.0
2023-12-08 10:50:00,86.4,86.69,86.4,86.65,13841.0,83.1958,83.4751,83.1958,83.4365,13841.0
2023-12-08 10:55:00,86.63,86.75,86.47,86.7,20849.0,83.4173,83.5328,83.2632,83.4847,20849.0
2023-12-08 11:00:00,86.71,86.72,86.38,86.48,13067.0,83.4943,83.5039,83.1765,83.2728,13067.0
2023-12-08 11:05:00,86.45,86.45,86.27,86.29,7196.0,83.244,83.244,83.0706,83.0899,7196.0
2023-12-08 11:10:00,86.29,86.31,86.15,86.22,7676.0,83.0899,83.1091,82.9551,83.0225,7676.0
2023-12-08 11:15:00,86.24,86.24,85.97,85.99,15619.0,83.0417,83.0417,82.7818,82.801,15619.0
2023-12-08 11:20:00,85.98,86.13,85.96,86.11,8205.0,82.7914,82.9358,82.7721,82.9166,8205.0
2023-12-08 11:25:00,86.1,86.29,86.09,86.28,15199.0,82.9069,83.0899,82.8973,83.0803,15199.0
2023-12-08 11:30:00,86.29,86.36,86.2,86.23,12760.0,83.0899,83.1573,83.0032,83.0321,12760.0
2023-12-08 11:35:00,86.23,86.29,85.93,86.06,13044.0,83.0321,83.0899,82.7432,82.8684,13044.0
2023-12-08 11:40:00,86.04,86.09,85.97,86.09,12873.0,82.8492,82.8973,82.7818,82.8973,12873.0
2023-12-08 11:45:00,86.09,86.16,86.06,86.15,11041.0,82.8973,82.9647,82.8684,82.9551,11041.0
2023-12-08 11:50:00,86.16,86.18,86.09,86.18,18634.0,82.9647,82.984,82.8973,82.984,18634.0
2023-12-08 11:55:00,86.18,86.24,86.14,86.17,23505.0,82.984,83.0417,82.9454,82.9743,23505.0
2023-12-08 12:00:00,86.18,86.29,86.15,86.2,15765.0,82.984,83.0899,82.9551,83.0032,15765.0
2023-12-08 12:05:00,86.2,86.25,86.15,86.15,14564.0,83.0032,83.0514,82.9551,82.9551,14564.0
2023-12-08 12:10:00,86.15,86.15,85.86,85.86,13454.0,82.9551,82.9551,82.6758,82.6758,13454.0
2023-12-08 12:15:00,85.73,86.06,85.71,86.04,32497.0,82.5507,82.8684,82.5314,82.8492,32497.0
2023-12-08 12:20:00,86.06,86.23,86.06,86.2,8491.0,82.8684,83.0321,82.8684,83.0032,8491.0
2023-12-08 12:25:00,86.18,86.34,86.18,86.32,15633.0,82.984,83.138,82.984,83.1188,15633.0
2023-12-08 12:30:00,86.31,86.41,86.26,86.3,14549.0,83.1091,83.2054,83.061,83.0995,14549.0
2023-12-08 12:35:00,86.27,86.38,86.23,86.38,7887.0,83.0706,83.1765,83.0321,83.1765,7887.0
2023-12-08 12:40:00,86.37,86.48,86.35,86.42,11012.0,83.1669,83.2728,83.1477,83.2151,11012.0
2023-12-08 12:45:00,86.42,86.45,86.35,86.36,7141.0,83.2151,83.244,83.1477,83.1573,7141.0
2023-12-08 12:50:00,86.38,86.46,86.34,86.39,6626.0,83.1765,83.2536,83.138,83.1862,6626.0
2023-12-08 12:55:00,86.4,86.46,86.33,86.39,10529.0,83.1958,83.2536,83.1284,83.1862,10529.0
2023-12-08 13:00:00,86.42,86.45,86.37,86.44,8857.0,83.2151,83.244,83.1669,83.2343,8857.0
2023-12-08 13:05:00,86.44,86.48,86.37,86.38,7770.0,83.2343,83.2728,83.1669,83.1765,7770.0
2023-12-08 13:10:00,86.41,86.53,86.41,86.52,9041.0,83.2054,83.321,83.2054,83.3114,9041.0
2023-12-08 13:15:00,86.53,86.53,86.39,86.41,11093.0,83.321,83.321,83.1862,83.2054,11093.0
2023-12-08 13:20:00,86.38,86.42,86.33,86.39,7611.0,83.1765,83.2151,83.1284,83.1862,7611.0
2023-12-08 13:25:00,86.4,86.55,86.4,86.49,8215.0,83.1958,83.3402,83.1958,83.2825,8215.0
2023-12-08 13:30:00,86.48,86.48,86.37,86.44,7213.0,83.2728,83.2728,83.1669,83.2343,7213.0
2023-12-08 13:35:00,86.39,86.42,86.36,86.38,11350.0,83.1862,83.2151,83.1573,83.1765,11350.0
2023-12-08 13:40:00,86.37,86.37,86.27,86.34,7183.0,83.1669,83.1669,83.0706,83.138,7183.0
2023-12-08 13:45:00,86.36,86.49,86.34,86.48,8434.0,83.1573,83.2825,83.138,83.2728,8434.0
2023-12-08 13:50:00,86.49,86.52,86.44,86.45,7956.0,83.2825,83.3114,83.2343,83.244,7956.0
2023-12-08 13:55:00,86.46,86.47,86.42,86.47,8807.0,83.2536,83.2632,83.2151,83.2632,8807.0
2023-12-08 14:00:00,86.47,86.47,86.3,86.36,5992.0,83.2632,83.2632,83.0995,83.1573,5992.0
2023-12-08 14:05:00,86.34,86.37,86.3,86.36,6690.0,83.138,83.1669,83.0995,83.1573,6690.0
2023-12-08 14:10:00,86.35,86.43,86.35,86.36,9650.0,83.1477,83.2247,83.1477,83.1573,9650.0
2023-12-08 14:15:00,86.36,86.46,86.35,86.44,6770.0,83.1573,83.2536,83.1477,83.2343,6770.0
2023-12-08 14:20:00,86.43,86.49,86.36,86.48,8415.0,83.2247,83.2825,83.1573,83.2728,8415.0
2023-12-08 14:25:00,86.47,86.47,86.39,86.44,6733.0,83.2632,83.2632,83.1862,83.2343,6733.0
2023-12-08 14:30:00,86.47,86.51,86.34,86.35,9416.0,83.2632,83.3017,83.138,83.1477,9416.0
2023-12-08 14:35:00,86.35,86.37,86.31,86.35,6478.0,83.1477,83.1669,83.1091,83.1477,6478.0
2023-12-08 14:40:00,86.36,86.47,86.34,86.44,9498.0,83.1573,83.2632,83.138,83.2343,9498.0
2023-12-08 14:45:00,86.42,86.49,86.37,86.49,5882.0,83.2151,83.2825,83.1669,83.2825,5882.0
2023-12-08 14:50:00,86.48,86.51,86.43,86.47,7641.0,83.2728,83.3017,83.2247,83.2632,7641.0
2023-12-08 14:55:00,86.46,86.48,86.41,86.47,6808.0,83.2536,83.2728,83.2054,83.2632,6808.0
2023-12-08 15:00:00,86.47,86.47,86.25,86.27,10247.0,83.2632,83.2632,83.0514,83.0706,10247.0
2023-12-08 15:05:00,86.28,86.36,86.15,86.3,14438.0,83.0803,83.1573,82.9551,83.0995,14438.0
2023-12-08 15:10:00,86.31,86.35,86.23,86.35,13456.0,83.1091,83.1477,83.0321,83.1477,13456.0
2023-12-08 15:15:00,86.33,86.45,86.32,86.32,17118.0,83.1284,83.244,83.1188,83.1188,17118.0
2023-12-08 15:20:00,86.31,86.36,86.26,86.32,17879.0,83.1091,83.1573,83.061,83.1188,17879.0
2023-12-08 15:25:00,86.33,86.42,86.3,86.36,17159.0,83.1284,83.2151,83.0995,83.1573,17159.0
2023-12-08 15:30:00,86.35,86.37,86.31,86.33,17721.0,83.1477,83.1669,83.1091,83.1284,17721.0
2023-12-08 15:35:00,86.33,86.4,86.3,86.39,22223.0,83.1284,83.1958,83.0995,83.1862,22223.0
2023-12-08 15:40:00,86.39,86.4,86.3,86.31,17528.0,83.1862,83.1958,83.0995,83.1091,17528.0
2023-12-08 15:45:00,86.3,86.33,86.23,86.24,23545.0,83.0995,83.1284,83.0321,83.0417,23545.0
2023-12-08 15:50:00,86.25,86.29,86.18,86.22,72115.0,83.0514,83.0899,82.984,83.0225,72115.0
2023-12-08 15:55:00,86.22,86.29,86.05,86.08,145190.0,83.0225,83.0899,82.8588,82.8877,145190.0
2023-12-11 09:30:00,87.23,87.96,86.92,87.45,181022.0,83.995,84.698,83.6965,84.2069,181022.0
2023-12-11 09:35:00,87.55,87.92,87.43,87.81,26986.0,84.3032,84.6594,84.1876,84.5535,26986.0
2023-12-11 09:40:00,87.87,88.06,87.71,88.06,46312.0,84.6113,84.7942,84.4572,84.7942,46312.0
2023-12-11 09:45:00,88.08,88.39,88.03,88.06,44538.0,84.8135,85.112,84.7654,84.7942,44538.0
2023-12-11 09:50:00,88.09,88.27,87.9,88.25,30994.0,84.8231,84.9965,84.6402,84.9772,30994.0
2023-12-11 09:55:00,88.27,88.35,88.17,88.32,45687.0,84.9965,85.0735,84.9002,85.0446,45687.0
2023-12-11 10:00:00,88.33,88.36,88.19,88.33,42040.0,85.0542,85.0831,84.9194,85.0542,42040.0
2023-12-11 10:05:00,88.34,88.59,88.33,88.55,32478.0,85.0639,85.3046,85.0542,85.2661,32478.0
2023-12-11 10:10:00,88.57,88.7,88.46,88.66,30811.0,85.2853,85.4105,85.1794,85.372,30811.0
2023-12-11 10:15:00,88.67,88.69,88.41,88.65,24344.0,85.3816,85.4009,85.1313,85.3624,24344.0
2023-12-11 10:20:00,88.65,88.74,88.56,88.6,21502.0,85.3624,85.449,85.2757,85.3142,21502.0
2023-12-11 10:25:00,88.59,88.6,88.2,88.2,37127.0,85.3046,85.3142,84.9291,84.9291,37127.0
2023-12-11 10:30:00,88.22,88.58,88.15,88.5,32172.0,84.9483,85.295,84.8809,85.2179,32172.0
2023-12-11 10:35:00,88.51,88.57,88.36,88.42,19705.0,85.2276,85.2853,85.0831,85.1409,19705.0
2023-12-11 10:40:00,88.43,88.45,88.24,88.27,23842.0,85.1505,85.1698,84.9676,84.9965,23842.0
2023-12-11 10:45:00,88.28,88.52,88.28,88.42,23956.0,85.0061,85.2372,85.0061,85.1409,23956.0
2023-12-11 10:50:00,88.44,88.53,88.39,88.46,39099.0,85.1602,85.2468,85.112,85.1794,39099.0
2023-12-11 10:55:00,88.47,88.52,88.34,88.35,14552.0,85.189,85.2372,85.0639,85.0735,14552.0
2023-12-11 11:00:00,88.34,88.47,88.32,88.37,20485.0,85.0639,85.189,85.0446,85.0927,20485.0
2023-12-11 11:05:00,88.36,88.38,88.19,88.27,22129.0,85.0831,85.1024,84.9194,84.9965,22129.0
2023-12-11 11:10:00,88.29,88.41,88.26,88.28,20690.0,85.0157,85.1313,84.9868,85.0061,20690.0
2023-12-11 11:15:00,88.27,88.33,88.18,88.29,13811.0,84.9965,85.0542,84.9098,85.0157,13811.0
2023-12-11 11:20:00,88.28,88.42,88.2,88.35,17059.0,85.0061,85.1409,84.9291,85.0735,17059.0
2023-12-11 11:25:00,88.35,88.46,88.32,88.35,44768.0,85.0735,85.1794,85.0446,85.0735,44768.0
2023-12-11 11:30:00,88.37,88.45,88.11,88.16,29687.0,85.0927,85.1698,84.8424,84.8905,29687.0
2023-12-11 11:35:00,88.18,88.4,88.12,88.38,18116.0,84.9098,85.1216,84.852,85.1024,18116.0
2023-12-11 11:40:00,88.39,88.45,88.29,88.4,44735.0,85.112,85.1698,85.0157,85.1216,44735.0
2023-12-11 11:45:00,88.41,88.46,88.35,88.41,66331.0,85.1313,85.1794,85.0735,85.1313,66331.0
2023-12-11 11:50:00,88.41,88.58,88.41,88.57,87107.0,85.1313,85.295,85.1313,85.2853,87107.0
2023-12-11 11:55:00,88.57,88.67,88.51,88.67,79302.0,85.2853,85.3816,85.2276,85.3816,79302.0
2023-12-11 12:00:00,88.67,88.67,88.53,88.57,19074.0,85.3816,85.3816,85.2468,85.2853,19074.0
2023-12-11 12:05:00,88.57,88.76,88.57,88.76,17707.0,85.2853,85.4683,85.2853,85.4683,17707.0
2023-12-11 12:10:00,88.77,88.8,88.67,88.72,14681.0,85.4779,85.5068,85.3816,85.4298,14681.0
2023-12-11 12:15:00,88.71,88.93,88.68,88.92,14778.0,85.4201,85.632,85.3913,85.6223,14778.0
2023-12-11 12:20:00,88.93,89.03,88.92,89.02,30588.0,85.632,85.7283,85.6223,85.7186,30588.0
2023-12-11 12:25:00,89.03,89.09,88.93,89.09,23997.0,85.7283,85.786,85.632,85.786,23997.0
2023-12-11 12:30:00,89.09,89.15,89.03,89.15,24598.0,85.786,85.8438,85.7283,85.8438,24598.0
2023-12-11 12:35:00,89.16,89.23,89.16,89.2,15204.0,85.8534,85.9209,85.8534,85.892,15204.0
2023-12-11 12:40:00,89.2,89.33,89.19,89.29,51347.0,85.892,86.0171,85.8823,85.9786,51347.0
2023-12-11 12:45:00,89.29,89.37,89.25,89.26,26133.0,85.9786,86.0557,85.9401,85.9497,26133.0
2023-12-11 12:50:00,89.26,89.31,89.19,89.24,10483.0,85.9497,85.9979,85.8823,85.9305,10483.0
2023-12-11 12:55:00,89.25,89.25,89.15,89.17,17919.0,85.9401,85.9401,85.8438,85.8631,17919.0
2023-12-11 13:00:00,89.15,89.16,88.94,89.15,27843.0,85.8438,85.8534,85.6416,85.8438,27843.0
2023-12-11 13:05:00,89.14,89.2,89.14,89.14,13589.0,85.8342,85.892,85.8342,85.8342,13589.0
2023-12-11 13:10:00,89.14,89.16,89.06,89.1,17101.0,85.8342,85.8534,85.7572,85.7957,17101.0
2023-12-11 13:15:00,89.1,89.17,89.1,89.16,11612.0,85.7957,85.8631,85.7957,85.8534,11612.0
2023-12-11 13:20:00,89.15,89.22,89.13,89.17,17629.0,85.8438,85.9112,85.8246,85.8631,17629.0
2023-12-11 13:25:00,89.15,89.27,89.13,89.27,17394.0,85.8438,85.9594,85.8246,85.9594,17394.0
2023-12-11 13:30:00,89.28,89.38,89.27,89.38,33768.0,85.969,86.0653,85.9594,86.0653,33768.0
2023-12-11 13:35:00,89.38,89.38,89.25,89.27,36084.0,86.0653,86.0653,85.9401,85.9594,36084.0
2023-12-11 13:40:00,89.26,89.31,89.26,89.28,20198.0,85.9497,85.9979,85.9497,85.969,20198.0
2023-12-11 13:45:00,89.28,89.38,89.28,89.37,35046.0,85.969,86.0653,85.969,86.0557,35046.0
2023-12-11 13:50:00,89.37,89.47,89.35,89.4,40298.0,86.0557,86.152,86.0364,86.0845,40298.0
2023-12-11 13:55:00,89.41,89.43,89.31,89.4,29978.0,86.0942,86.1134,85.9979,86.0845,29978.0
2023-12-11 14:00:00,89.39,89.41,89.36,89.38,16449.0,86.0749,86.0942,86.046,86.0653,16449.0
2023-12-11 14:05:00,89.38,89.41,89.26,89.28,15286.0,86.0653,86.0942,85.9497,85.969,15286.0
2023-12-11 14:10:00,89.27,89.3,89.17,89.27,16360.0,85.9594,85.9883,85.8631,85.9594,16360.0
2023-12-11 14:15:00,89.27,89.29,89.13,89.16,16527.0,85.9594,85.9786,85.8246,85.8534,16527.0
2023-12-11 14:20:00,89.15,89.24,89.14,89.21,16228.0,85.8438,85.9305,85.8342,85.9016,16228.0
2023-12-11 14:25:00,89.23,89.27,89.19,89.2,14784.0,85.9209,85.9594,85.8823,85.892,14784.0
2023-12-11 14:30:00,89.2,89.21,89.03,89.05,19792.0,85.892,85.9016,85.7283,85.7475,19792.0
2023-12-11 14:35:00,89.04,89.04,88.93,89.0,16859.0,85.7379,85.7379,85.632,85.6994,16859.0
2023-12-11 14:40:00,89.0,89.07,88.93,88.93,13317.0,85.6994,85.7668,85.632,85.632,13317.0
2023-12-11 14:45:00,88.94,89.11,88.94,89.1,14165.0,85.6416,85.8053,85.6416,85.7957,14165.0
2023-12-11 14:50:00,89.11,89.12,89.03,89.08,14712.0,85.8053,85.8149,85.7283,85.7764,14712.0
2023-12-11 14:55:00,89.08,89.08,88.84,88.94,22517.0,85.7764,85.7764,85.5453,85.6416,22517.0
2023-12-11 15:00:00,88.92,88.92,88.73,88.91,25478.0,85.6223,85.6223,85.4394,85.6127,25478.0
2023-12-11 15:05:00,88.94,89.14,88.94,89.13,38513.0,85.6416,85.8342,85.6416,85.8246,38513.0
2023-12-11 15:10:00,89.13,89.14,88.98,89.09,29454.0,85.8246,85.8342,85.6801,85.786,29454.0
2023-12-11 15:15:00,89.1,89.16,89.08,89.13,33233.0,85.7957,85.8534,85.7764,85.8246,33233.0
2023-12-11 15:20:00,89.13,89.13,88.96,88.97,53114.0,85.8246,85.8246,85.6609,85.6705,53114.0
2023-12-11 15:25:00,88.98,88.98,88.79,88.82,43380.0,85.6801,85.6801,85.4972,85.5261,43380.0
2023-12-11 15:30:00,88.81,88.95,88.8,88.91,51053.0,85.5164,85.6512,85.5068,85.6127,51053.0
2023-12-11 15:35:00,88.91,89.08,88.91,89.08,48610.0,85.6127,85.7764,85.6127,85.7764,48610.0
2023-12-11 15:40:00,89.08,89.12,88.94,89.01,70193.0,85.7764,85.8149,85.6416,85.709,70193.0
2023-12-11 15:45:00,89.02,89.13,89.01,89.06,61412.0,85.7186,85.8246,85.709,85.7572,61412.0
2023-12-11 15:50:00,89.05,89.08,88.75,89.01,167739.0,85.7475,85.7764,85.4587,85.709,167739.0
2023-12-11 15:55:00,89.02,89.05,88.88,88.93,358216.0,85.7186,85.7475,85.5838,85.632,358216.0
2023-12-12 09:30:00,88.45,88.52,88.14,88.21,89459.0,85.1698,85.2372,84.8713,84.9387,89459.0
2023-12-12 09:35:00,88.26,88.35,88.1,88.22,25498.0,84.9868,85.0735,84.8328,84.9483,25498.0
2023-12-12 09:40:00,88.22,88.33,88.01,88.08,31195.0,84.9483,85.0542,84.7461,84.8135,31195.0
2023-12-12 09:45:00,88.09,88.48,88.03,88.27,47636.0,84.8231,85.1987,84.7654,84.9965,47636.0
2023-12-12 09:50:00,88.27,88.64,88.23,88.49,43576.0,84.9965,85.3527,84.9579,85.2083,43576.0
2023-12-12 09:55:00,88.55,88.71,88.52,88.7,18057.0,85.2661,85.4201,85.2372,85.4105,18057.0
2023-12-12 10:00:00,88.7,88.72,88.54,88.7,18955.0,85.4105,85.4298,85.2564,85.4105,18955.0
2023-12-12 10:05:00,88.69,88.78,88.62,88.78,21367.0,85.4009,85.4875,85.3335,85.4875,21367.0
2023-12-12 10:10:00,88.79,88.79,88.58,88.59,40935.0,85.4972,85.4972,85.295,85.3046,40935.0
2023-12-12 10:15:00,88.58,88.82,88.57,88.73,15757.0,85.295,85.5261,85.2853,85.4394,15757.0
2023-12-12 10:20:00,88.73,88.8,88.66,88.71,17747.0,85.4394,85.5068,85.372,85.4201,17747.0
2023-12-12 10:25:00,88.71,88.75,88.59,88.64,9654.0,85.4201,85.4587,85.3046,85.3527,9654.0
2023-12-12 10:30:00,88.63,88.76,88.63,88.71,31296.0,85.3431,85.4683,85.3431,85.4201,31296.0
2023-12-12 10:35:00,88.68,88.71,88.6,88.7,20014.0,85.3913,85.4201,85.3142,85.4105,20014.0
2023-12-12 10:40:00,88.7,88.72,88.63,88.7,28520.0,85.4105,85.4298,85.3431,85.4105,28520.0
2023-12-12 10:45:00,88.7,88.83,88.69,88.7,32216.0,85.4105,85.5357,85.4009,85.4105,32216.0
2023-12-12 10:50:00,88.69,88.71,88.59,88.63,26465.0,85.4009,85.4201,85.3046,85.3431,26465.0
2023-12-12 10:55:00,88.62,88.84,88.62,88.84,21984.0,85.3335,85.5453,85.3335,85.5453,21984.0
2023-12-12 11:00:00,88.86,88.95,88.8,88.9,43222.0,85.5646,85.6512,85.5068,85.6031,43222.0
2023-12-12 11:05:00,88.94,88.98,88.7,88.71,34957.0,85.6416,85.6801,85.4105,85.4201,34957.0
2023-12-12 11:10:00,88.72,88.85,88.67,88.84,59631.0,85.4298,85.5549,85.3816,85.5453,59631.0
2023-12-12 11:15:00,88.83,88.94,88.79,88.91,12463.0,85.5357,85.6416,85.4972,85.6127,12463.0
2023-12-12 11:20:00,88.92,89.03,88.91,88.98,19178.0,85.6223,85.7283,85.6127,85.6801,19178.0
2023-12-12 11:25:00,88.98,88.98,88.84,88.93,10701.0,85.6801,85.6801,85.5453,85.632,10701.0
2023-12-12 11:30:00,88.95,88.96,88.85,88.9,10678.0,85.6512,85.6609,85.5549,85.6031,10678.0
2023-12-12 11:35:00,88.91,88.91,88.82,88.83,7975.0,85.6127,85.6127,85.5261,85.5357,7975.0
2023-12-12 11:40:00,88.83,88.94,88.8,88.94,6648.0,85.5357,85.6416,85.5068,85.6416,6648.0
2023-12-12 11:45:00,88.94,88.98,88.92,88.93,12262.0,85.6416,85.6801,85.6223,85.632,12262.0
2023-12-12 11:50:00,88.95,88.97,88.84,88.86,12167.0,85.6512,85.6705,85.5453,85.5646,12167.0
2023-12-12 11:55:00,88.85,88.86,88.7,88.75,6388.0,85.5549,85.5646,85.4105,85.4587,6388.0
2023-12-12 12:00:00,88.75,88.76,88.61,88.74,43181.0,85.4587,85.4683,85.3238,85.449,43181.0
2023-12-12 12:05:00,88.74,88.8,88.56,88.6,9009.0,85.449,85.5068,85.2757,85.3142,9009.0
2023-12-12 12:10:00,88.63,88.66,88.56,88.62,8677.0,85.3431,85.372,85.2757,85.3335,8677.0
2023-12-12 12:15:00,88.63,88.73,88.61,88.71,17898.0,85.3431,85.4394,85.3238,85.4201,17898.0
2023-12-12 12:20:00,88.68,88.85,88.68,88.83,16632.0,85.3913,85.5549,85.3913,85.5357,16632.0
2023-12-12 12:25:00,88.84,88.97,88.77,88.95,35586.0,85.5453,85.6705,85.4779,85.6512,35586.0
2023-12-12 12:30:00,88.97,89.22,88.97,89.18,18516.0,85.6705,85.9112,85.6705,85.8727,18516.0
2023-12-12 12:35:00,89.18,89.2,89.08,89.09,8662.0,85.8727,85.892,85.7764,85.786,8662.0
2023-12-12 12:40:00,89.11,89.16,89.07,89.09,8345.0,85.8053,85.8534,85.7668,85.786,8345.0
2023-12-12 12:45:00,89.1,89.1,88.91,88.92,8343.0,85.7957,85.7957,85.6127,85.6223,8343.0
2023-12-12 12:50:00,88.93,88.99,88.92,88.93,6817.0,85.632,85.6898,85.6223,85.632,6817.0
2023-12-12 12:55:00,88.94,89.03,88.94,89.01,6416.0,85.6416,85.7283,85.6416,85.709,6416.0
2023-12-12 13:00:00,89.01,89.19,88.97,89.19,17892.0,85.709,85.8823,85.6705,85.8823,17892.0
2023-12-12 13:05:00,89.18,89.18,89.01,89.07,7627.0,85.8727,85.8727,85.709,85.7668,7627.0
2023-12-12 13:10:00,89.07,89.14,89.05,89.14,9395.0,85.7668,85.8342,85.7475,85.8342,9395.0
2023-12-12 13:15:00,89.16,89.24,89.16,89.17,25141.0,85.8534,85.9305,85.8534,85.8631,25141.0
2023-12-12 13:20:00,89.19,89.2,89.05,89.06,6148.0,85.8823,85.892,85.7475,85.7572,6148.0
2023-12-12 13:25:00,89.07,89.13,89.07,89.13,5454.0,85.7668,85.8246,85.7668,85.8246,5454.0
2023-12-12 13:30:00,89.12,89.23,89.08,89.21,13126.0,85.8149,85.9209,85.7764,85.9016,13126.0
2023-12-12 13:35:00,89.22,89.23,89.19,89.23,10566.0,85.9112,85.9209,85.8823,85.9209,10566.0
2023-12-12 13:40:00,89.23,89.24,89.17,89.18,8632.0,85.9209,85.9305,85.8631,85.8727,8632.0
2023-12-12 13:45:00,89.18,89.31,89.17,89.31,9324.0,85.8727,85.9979,85.8631,85.9979,9324.0
2023-12-12 13:50:00,89.31,89.39,89.29,89.38,18232.0,85.9979,86.0749,85.9786,86.0653,18232.0
2023-12-12 13:55:00,89.38,89.44,89.36,89.42,18476.0,86.0653,86.1231,86.046,86.1038,18476.0
2023-12-12 14:00:00,89.42,89.44,89.38,89.42,21461.0,86.1038,86.1231,86.0653,86.1038,21461.0
2023-12-12 14:05:00,89.41,89.44,89.34,89.42,15965.0,86.0942,86.1231,86.0268,86.1038,15965.0
2023-12-12 14:10:00,89.42,89.49,89.4,89.47,21662.0,86.1038,86.1712,86.0845,86.152,21662.0
2023-12-12 14:15:00,89.48,89.51,89.43,89.48,20449.0,86.1616,86.1905,86.1134,86.1616,20449.0
2023-12-12 14:20:00,89.5,89.62,89.47,89.58,52871.0,86.1808,86.2964,86.152,86.2579,52871.0
2023-12-12 14:25:00,89.59,89.59,89.42,89.45,14139.0,86.2675,86.2675,86.1038,86.1327,14139.0
2023-12-12 14:30:00,89.48,89.55,89.47,89.51,17216.0,86.1616,86.229,86.152,86.1905,17216.0
2023-12-12 14:35:00,89.52,89.61,89.51,89.6,24386.0,86.2001,86.2868,86.1905,86.2771,24386.0
2023-12-12 14:40:00,89.61,89.62,89.54,89.57,21609.0,86.2868,86.2964,86.2194,86.2482,21609.0
2023-12-12 14:45:00,89.57,89.61,89.53,89.6,28514.0,86.2482,86.2868,86.2097,86.2771,28514.0
2023-12-12 14:50:00,89.61,89.63,89.57,89.62,12191.0,86.2868,86.306,86.2482,86.2964,12191.0
2023-12-12 14:55:00,89.62,89.67,89.61,89.67,12916.0,86.2964,86.3445,86.2868,86.3445,12916.0
2023-12-12 15:00:00,89.68,89.68,89.52,89.56,29187.0,86.3542,86.3542,86.2001,86.2386,29187.0
2023-12-12 15:05:00,89.55,89.62,89.53,89.57,19481.0,86.229,86.2964,86.2097,86.2482,19481.0
2023-12-12 15:10:00,89.57,89.62,89.51,89.62,18301.0,86.2482,86.2964,86.1905,86.2964,18301.0
2023-12-12 15:15:00,89.62,89.64,89.49,89.49,24376.0,86.2964,86.3156,86.1712,86.1712,24376.0
2023-12-12 15:20:00,89.5,89.51,89.42,89.45,21853.0,86.1808,86.1905,86.1038,86.1327,21853.0
2023-12-12 15:25:00,89.45,89.58,89.44,89.5,24782.0,86.1327,86.2579,86.1231,86.1808,24782.0
2023-12-12 15:30:00,89.5,89.53,89.43,89.45,47172.0,86.1808,86.2097,86.1134,86.1327,47172.0
2023-12-12 15:35:00,89.45,89.46,89.37,89.43,34426.0,86.1327,86.1423,86.0557,86.1134,34426.0
2023-12-12 15:40:00,89.42,89.45,89.37,89.42,41283.0,86.1038,86.1327,86.0557,86.1038,41283.0
2023-12-12 15:45:00,89.42,89.42,89.31,89.31,38737.0,86.1038,86.1038,85.9979,85.9979,38737.0
2023-12-12 15:50:00,89.3,89.31,89.15,89.16,70247.0,85.9883,85.9979,85.8438,85.8534,70247.0
2023-12-12 15:55:00,89.2,89.28,89.12,89.23,259935.0,85.892,85.969,85.8149,85.9209,259935.0
2023-12-13 09:30:00,89.36,89.47,89.09,89.15,45165.0,86.046,86.152,85.786,85.8438,45165.0
2023-12-13 09:35:00,89.18,89.28,89.1,89.13,10456.0,85.8727,85.969,85.7957,85.8246,10456.0
2023-12-13 09:40:00,89.19,89.29,88.94,89.02,14218.0,85.8823,85.9786,85.6416,85.7186,14218.0
2023-12-13 09:45:00,89.02,89.12,88.98,89.06,15129.0,85.7186,85.8149,85.6801,85.7572,15129.0
2023-12-13 09:50:00,89.04,89.06,88.83,88.83,10320.0,85.7379,85.7572,85.5357,85.5357,10320.0
2023-12-13 09:55:00,88.8,88.88,88.67,88.73,14256.0,85.5068,85.5838,85.3816,85.4394,14256.0
2023-12-13 10:00:00,88.72,88.8,88.67,88.78,78853.0,85.4298,85.5068,85.3816,85.4875,78853.0
2023-12-13 10:05:00,88.81,88.98,88.7,88.98,51712.0,85.5164,85.6801,85.4105,85.6801,51712.0
2023-12-13 10:10:00,88.99,89.0,88.83,88.83,19352.0,85.6898,85.6994,85.5357,85.5357,19352.0
2023-12-13 10:15:00,88.82,88.87,88.73,88.8,39979.0,85.5261,85.5742,85.4394,85.5068,39979.0
2023-12-13 10:20:00,88.79,88.86,88.68,88.74,21203.0,85.4972,85.5646,85.3913,85.449,21203.0
2023-12-13 10:25:00,88.77,88.79,88.64,88.68,18814.0,85.4779,85.4972,85.3527,85.3913,18814.0
2023-12-13 10:30:00,88.69,88.75,88.63,88.63,13970.0,85.4009,85.4587,85.3431,85.3431,13970.0
2023-12-13 10:35:00,88.64,88.73,88.63,88.71,8115.0,85.3527,85.4394,85.3431,85.4201,8115.0
2023-12-13 10:40:00,88.7,88.82,88.7,88.78,11961.0,85.4105,85.5261,85.4105,85.4875,11961.0
2023-12-13 10:45:00,88.78,88.8,88.74,88.77,13078.0,85.4875,85.5068,85.449,85.4779,13078.0
2023-12-13 10:50:00,88.74,88.74,88.63,88.68,13397.0,85.449,85.449,85.3431,85.3913,13397.0
2023-12-13 10:55:00,88.67,88.77,88.65,88.66,17496.0,85.3816,85.4779,85.3624,85.372,17496.0
2023-12-13 11:00:00,88.66,88.7,88.6,88.65,21269.0,85.372,85.4105,85.3142,85.3624,21269.0
2023-12-13 11:05:00,88.64,88.64,88.47,88.56,17005.0,85.3527,85.3527,85.189,85.2757,17005.0
2023-12-13 11:10:00,88.56,88.63,88.53,88.58,14868.0,85.2757,85.3431,85.2468,85.295,14868.0
2023-12-13 11:15:00,88.59,88.59,88.4,88.41,10263.0,85.3046,85.3046,85.1216,85.1313,10263.0
2023-12-13 11:20:00,88.4,88.46,88.33,88.34,14583.0,85.1216,85.1794,85.0542,85.0639,14583.0
2023-12-13 11:25:00,88.34,88.41,88.31,88.4,14500.0,85.0639,85.1313,85.035,85.1216,14500.0
2023-12-13 11:30:00,88.41,88.46,88.39,88.39,17132.0,85.1313,85.1794,85.112,85.112,17132.0
2023-12-13 11:35:00,88.39,88.44,88.33,88.36,11572.0,85.112,85.1602,85.0542,85.0831,11572.0
2023-12-13 11:40:00,88.35,88.39,88.33,88.37,13812.0,85.0735,85.112,85.0542,85.0927,13812.0
2023-12-13 11:45:00,88.38,88.4,88.32,88.35,16224.0,85.1024,85.1216,85.0446,85.0735,16224.0
2023-12-13 11:50:00,88.35,88.37,88.29,88.33,28875.0,85.0735,85.0927,85.0157,85.0542,28875.0
2023-12-13 11:55:00,88.31,88.31,88.21,88.24,12221.0,85.035,85.035,84.9387,84.9676,12221.0
2023-12-13 12:00:00,88.26,88.31,88.2,88.21,14517.0,84.9868,85.035,84.9291,84.9387,14517.0
2023-12-13 12:05:00,88.21,88.24,88.17,88.23,11897.0,84.9387,84.9676,84.9002,84.9579,11897.0
2023-12-13 12:10:00,88.22,88.3,88.19,88.28,15190.0,84.9483,85.0253,84.9194,85.0061,15190.0
2023-12-13 12:15:00,88.28,88.3,88.24,88.28,9115.0,85.0061,85.0253,84.9676,85.0061,9115.0
2023-12-13 12:20:00,88.29,88.34,88.27,88.31,28673.0,85.0157,85.0639,84.9965,85.035,28673.0
2023-12-13 12:25:00,88.31,88.33,88.26,88.26,9856.0,85.035,85.0542,84.9868,84.9868,9856.0
2023-12-13 12:30:00,88.25,88.27,88.17,88.25,12449.0,84.9772,84.9965,84.9002,84.9772,12449.0
2023-12-13 12:35:00,88.25,88.27,88.18,88.25,9381.0,84.9772,84.9965,84.9098,84.9772,9381.0
2023-12-13 12:40:00,88.27,88.31,88.21,88.23,12018.0,84.9965,85.035,84.9387,84.9579,12018.0
2023-12-13 12:45:00,88.22,88.27,88.2,88.25,16324.0,84.9483,84.9965,84.9291,84.9772,16324.0
2023-12-13 12:50:00,88.27,88.36,88.25,88.33,21757.0,84.9965,85.0831,84.9772,85.0542,21757.0
2023-12-13 12:55:00,88.34,88.35,88.24,88.27,21870.0,85.0639,85.0735,84.9676,84.9965,21870.0
2023-12-13 13:00:00,88.26,88.29,88.22,88.25,14468.0,84.9868,85.0157,84.9483,84.9772,14468.0
2023-12-13 13:05:00,88.24,88.33,88.21,88.27,14843.0,84.9676,85.0542,84.9387,84.9965,14843.0
2023-12-13 13:10:00,88.26,88.27,88.19,88.2,8258.0,84.9868,84.9965,84.9194,84.9291,8258.0
2023-12-13 13:15:00,88.21,88.22,88.06,88.09,8522.0,84.9387,84.9483,84.7942,84.8231,8522.0
2023-12-13 13:20:00,88.11,88.14,88.06,88.1,15303.0,84.8424,84.8713,84.7942,84.8328,15303.0
2023-12-13 13:25:00,88.1,88.17,88.06,88.11,19555.0,84.8328,84.9002,84.7942,84.8424,19555.0
2023-12-13 13:30:00,88.11,88.16,88.03,88.04,13779.0,84.8424,84.8905,84.7654,84.775,13779.0
2023-12-13 13:35:00,88.05,88.06,87.98,87.98,22272.0,84.7846,84.7942,84.7172,84.7172,22272.0
2023-12-13 13:40:00,87.99,88.03,87.97,88.01,11929.0,84.7268,84.7654,84.7076,84.7461,11929.0
2023-12-13 13:45:00,88.01,88.09,88.01,88.07,10855.0,84.7461,84.8231,84.7461,84.8039,10855.0
2023-12-13 13:50:00,88.08,88.12,88.05,88.05,26420.0,84.8135,84.852,84.7846,84.7846,26420.0
2023-12-13 13:55:00,88.03,88.08,88.0,88.0,35214.0,84.7654,84.8135,84.7365,84.7365,35214.0
2023-12-13 14:00:00,88.03,88.66,88.03,88.58,55447.0,84.7654,85.372,84.7654,85.295,55447.0
2023-12-13 14:05:00,88.58,89.11,88.58,89.09,74236.0,85.295,85.8053,85.295,85.786,74236.0
2023-12-13 14:10:00,89.11,89.21,88.86,88.99,26074.0,85.8053,85.9016,85.5646,85.6898,26074.0
2023-12-13 14:15:00,88.98,89.38,88.98,89.38,12164.0,85.6801,86.0653,85.6801,86.0653,12164.0
2023-12-13 14:20:00,89.39,89.53,89.34,89.42,21370.0,86.0749,86.2097,86.0268,86.1038,21370.0
2023-12-13 14:25:00,89.41,89.41,89.24,89.36,14656.0,86.0942,86.0942,85.9305,86.046,14656.0
2023-12-13 14:30:00,89.39,89.57,89.11,89.57,19347.0,86.0749,86.2482,85.8053,86.2482,19347.0
2023-12-13 14:35:00,89.58,89.89,89.52,89.88,26543.0,86.2579,86.5564,86.2001,86.5467,26543.0
2023-12-13 14:40:00,89.88,90.17,89.85,90.11,75676.0,86.5467,86.826,86.5179,86.7682,75676.0
2023-12-13 14:45:00,90.13,90.32,90.06,90.19,27705.0,86.7875,86.9704,86.7201,86.8453,27705.0
2023-12-13 14:50:00,90.16,90.44,90.07,90.37,22627.0,86.8164,87.086,86.7297,87.0186,22627.0
2023-12-13 14:55:00,90.36,90.56,90.34,90.46,30319.0,87.0089,87.2015,86.9897,87.1052,30319.0
2023-12-13 15:00:00,90.48,90.83,90.42,90.83,43054.0,87.1245,87.4615,87.0667,87.4615,43054.0
2023-12-13 15:05:00,90.86,90.86,90.35,90.42,58665.0,87.4904,87.4904,86.9993,87.0667,58665.0
2023-12-13 15:10:00,90.4,90.4,89.98,89.98,64728.0,87.0475,87.0475,86.643,86.643,64728.0
2023-12-13 15:15:00,89.99,90.12,89.93,89.95,37560.0,86.6527,86.7778,86.5949,86.6142,37560.0
2023-12-13 15:20:00,89.95,90.06,89.5,89.5,29552.0,86.6142,86.7201,86.1808,86.1808,29552.0
2023-12-13 15:25:00,89.5,89.5,89.27,89.44,59355.0,86.1808,86.1808,85.9594,86.1231,59355.0
2023-12-13 15:30:00,89.43,89.66,89.32,89.66,55028.0,86.1134,86.3349,86.0075,86.3349,55028.0
2023-12-13 15:35:00,89.66,90.0,89.65,90.0,29044.0,86.3349,86.6623,86.3253,86.6623,29044.0
2023-12-13 15:40:00,90.04,90.14,89.95,90.14,43061.0,86.7008,86.7971,86.6142,86.7971,43061.0
2023-12-13 15:45:00,90.13,90.17,90.0,90.03,64861.0,86.7875,86.826,86.6623,86.6912,64861.0
2023-12-13 15:50:00,90.02,90.08,89.78,89.85,107984.0,86.6816,86.7393,86.4505,86.5179,107984.0
2023-12-13 15:55:00,89.84,89.9,89.64,89.85,479308.0,86.5082,86.566,86.3156,86.5179,479308.0
2023-12-14 09:30:00,90.91,91.84,90.66,91.66,98835.0,87.5385,88.4341,87.2978,88.2607,98835.0
2023-12-14 09:35:00,91.7,91.77,91.22,91.73,25898.0,88.2993,88.3667,87.8371,88.3281,25898.0
2023-12-14 09:40:00,91.76,92.75,91.76,92.75,58528.0,88.357,89.3103,88.357,89.3103,58528.0
2023-12-14 09:45:00,92.74,92.87,92.37,92.38,65886.0,89.3007,89.4259,88.9444,88.954,65886.0
2023-12-14 09:50:00,92.35,92.62,92.22,92.45,35571.0,88.9251,89.1851,88.8,89.0214,35571.0
2023-12-14 09:55:00,92.41,92.7,92.4,92.68,37584.0,88.9829,89.2622,88.9733,89.2429,37584.0
2023-12-14 10:00:00,92.68,92.88,92.64,92.82,40384.0,89.2429,89.4355,89.2044,89.3777,40384.0
2023-12-14 10:05:00,92.8,92.8,92.37,92.49,59358.0,89.3585,89.3585,88.9444,89.06,59358.0
2023-12-14 10:10:00,92.49,92.57,92.12,92.12,44839.0,89.06,89.137,88.7037,88.7037,44839.0
2023-12-14 10:15:00,92.13,92.17,91.76,91.94,29997.0,88.7133,88.7518,88.357,88.5304,29997.0
2023-12-14 10:20:00,91.96,92.11,91.79,92.11,41593.0,88.5496,88.694,88.3859,88.694,41593.0
2023-12-14 10:25:00,92.12,92.43,92.02,92.38,39173.0,88.7037,89.0022,88.6074,88.954,39173.0
2023-12-14 10:30:00,92.37,92.62,92.32,92.62,34859.0,88.9444,89.1851,88.8963,89.1851,34859.0
2023-12-14 10:35:00,92.61,92.62,92.25,92.4,35868.0,89.1755,89.1851,88.8289,88.9733,35868.0
2023-12-14 10:40:00,92.41,92.6,92.4,92.52,41795.0,88.9829,89.1659,88.9733,89.0888,41795.0
2023-12-14 10:45:00,92.54,92.7,92.44,92.68,50191.0,89.1081,89.2622,89.0118,89.2429,50191.0
2023-12-14 10:50:00,92.67,92.99,92.64,92.99,49322.0,89.2333,89.5414,89.2044,89.5414,49322.0
2023-12-14 10:55:00,92.99,93.05,92.76,93.02,55649.0,89.5414,89.5992,89.3199,89.5703,55649.0
2023-12-14 11:00:00,93.01,93.03,92.44,92.46,36429.0,89.5607,89.5799,89.0118,89.0311,36429.0
2023-12-14 11:05:00,92.49,92.54,92.36,92.4,22465.0,89.06,89.1081,88.9348,88.9733,22465.0
2023-12-14 11:10:00,92.4,92.69,92.17,92.17,39156.0,88.9733,89.2525,88.7518,88.7518,39156.0
2023-12-14 11:15:00,92.15,92.3,92.03,92.28,37580.0,88.7326,88.877,88.617,88.8577,37580.0
2023-12-14 11:20:00,92.28,92.34,92.15,92.18,25334.0,88.8577,88.9155,88.7326,88.7615,25334.0
2023-12-14 11:25:00,92.17,92.19,91.93,92.0,76015.0,88.7518,88.7711,88.5207,88.5881,76015.0
2023-12-14 11:30:00,92.01,92.12,91.81,91.83,164853.0,88.5978,88.7037,88.4052,88.4244,164853.0
2023-12-14 11:35:00,91.82,91.87,91.48,91.58,70913.0,88.4148,88.4629,88.0874,88.1837,70913.0
2023-12-14 11:40:00,91.57,91.96,91.57,91.94,65777.0,88.1741,88.5496,88.1741,88.5304,65777.0
2023-12-14 11:45:00,91.95,92.01,91.9,91.97,60017.0,88.54,88.5978,88.4918,88.5592,60017.0
2023-12-14 11:50:00,91.98,92.15,91.96,92.14,32523.0,88.5689,88.7326,88.5496,88.7229,32523.0
2023-12-14 11:55:00,92.13,92.31,92.04,92.31,25378.0,88.7133,88.8866,88.6266,88.8866,25378.0
2023-12-14 12:00:00,92.3,92.39,92.21,92.38,31234.0,88.877,88.9637,88.7903,88.954,31234.0
2023-12-14 12:05:00,92.37,92.4,92.26,92.34,24177.0,88.9444,88.9733,88.8385,88.9155,24177.0
2023-12-14 12:10:00,92.35,92.41,92.28,92.35,29410.0,88.9251,88.9829,88.8577,88.9251,29410.0
2023-12-14 12:15:00,92.35,92.4,92.22,92.28,41040.0,88.9251,88.9733,88.8,88.8577,41040.0
2023-12-14 12:20:00,92.29,92.38,92.18,92.21,23271.0,88.8674,88.954,88.7615,88.7903,23271.0
2023-12-14 12:25:00,92.21,92.3,92.16,92.24,34336.0,88.7903,88.877,88.7422,88.8192,34336.0
2023-12-14 12:30:00,92.24,92.4,92.21,92.39,47210.0,88.8192,88.9733,88.7903,88.9637,47210.0
2023-12-14 12:35:00,92.41,92.45,92.32,92.38,29119.0,88.9829,89.0214,88.8963,88.954,29119.0
2023-12-14 12:40:00,92.4,92.7,92.4,92.69,29996.0,88.9733,89.2622,88.9733,89.2525,29996.0
2023-12-14 12:45:00,92.7,92.82,92.64,92.78,76389.0,89.2622,89.3777,89.2044,89.3392,76389.0
2023-12-14 12:50:00,92.79,92.82,92.58,92.64,27144.0,89.3488,89.3777,89.1466,89.2044,27144.0
2023-12-14 12:55:00,92.65,92.65,92.32,92.35,22065.0,89.214,89.214,88.8963,88.9251,22065.0
2023-12-14 13:00:00,92.33,92.33,92.15,92.25,83922.0,88.9059,88.9059,88.7326,88.8289,83922.0
2023-12-14 13:05:00,92.24,92.39,92.24,92.31,13036.0,88.8192,88.9637,88.8192,88.8866,13036.0
2023-12-14 13:10:00,92.31,92.4,92.23,92.26,28792.0,88.8866,88.9733,88.8096,88.8385,28792.0
2023-12-14 13:15:00,92.26,92.29,92.15,92.22,25119.0,88.8385,88.8674,88.7326,88.8,25119.0
2023-12-14 13:20:00,92.21,92.29,92.19,92.22,33003.0,88.7903,88.8674,88.7711,88.8,33003.0
2023-12-14 13:25:00,92.22,92.25,92.07,92.09,37009.0,88.8,88.8289,88.6555,88.6748,37009.0
2023-12-14 13:30:00,92.09,92.23,92.06,92.23,12924.0,88.6748,88.8096,88.6459,88.8096,12924.0
2023-12-14 13:35:00,92.24,92.32,92.2,92.31,16091.0,88.8192,88.8963,88.7807,88.8866,16091.0
2023-12-14 13:40:00,92.31,92.45,92.3,92.4,59022.0,88.8866,89.0214,88.877,88.9733,59022.0
2023-12-14 13:45:00,92.41,92.43,92.16,92.17,15998.0,88.9829,89.0022,88.7422,88.7518,15998.0
2023-12-14 13:50:00,92.15,92.18,91.86,91.99,107212.0,88.7326,88.7615,88.4533,88.5785,107212.0
2023-12-14 13:55:00,92.0,92.29,92.0,92.25,18346.0,88.5881,88.8674,88.5881,88.8289,18346.0
2023-12-14 14:00:00,92.25,92.41,92.24,92.33,29830.0,88.8289,88.9829,88.8192,88.9059,29830.0
2023-12-14 14:05:00,92.34,92.47,92.31,92.33,13350.0,88.9155,89.0407,88.8866,88.9059,13350.0
2023-12-14 14:10:00,92.33,92.47,92.27,92.42,16079.0,88.9059,89.0407,88.8481,88.9926,16079.0
2023-12-14 14:15:00,92.42,92.5,92.37,92.5,45121.0,88.9926,89.0696,88.9444,89.0696,45121.0
2023-12-14 14:20:00,92.53,92.53,92.41,92.5,18118.0,89.0985,89.0985,88.9829,89.0696,18118.0
2023-12-14 14:25:00,92.51,92.67,92.5,92.67,19843.0,89.0792,89.2333,89.0696,89.2333,19843.0
2023-12-14 14:30:00,92.66,92.76,92.49,92.71,53654.0,89.2236,89.3199,89.06,89.2718,53654.0
2023-12-14 14:35:00,92.72,92.82,92.62,92.71,50411.0,89.2814,89.3777,89.1851,89.2718,50411.0
2023-12-14 14:40:00,92.71,92.87,92.7,92.83,24440.0,89.2718,89.4259,89.2622,89.3873,24440.0
2023-12-14 14:45:00,92.83,92.9,92.75,92.89,27785.0,89.3873,89.4547,89.3103,89.4451,27785.0
2023-12-14 14:50:00,92.9,92.96,92.86,92.88,23970.0,89.4547,89.5125,89.4162,89.4355,23970.0
2023-12-14 14:55:00,92.87,93.09,92.87,93.08,42880.0,89.4259,89.6377,89.4259,89.6281,42880.0
2023-12-14 15:00:00,93.08,93.08,92.95,92.98,56046.0,89.6281,89.6281,89.5029,89.5318,56046.0
2023-12-14 15:05:00,92.96,93.06,92.92,92.98,29328.0,89.5125,89.6088,89.474,89.5318,29328.0
2023-12-14 15:10:00,92.97,93.06,92.94,92.99,25140.0,89.5222,89.6088,89.4933,89.5414,25140.0
2023-12-14 15:15:00,92.98,92.98,92.86,92.91,28302.0,89.5318,89.5318,89.4162,89.4644,28302.0
2023-12-14 15:20:00,92.91,92.92,92.79,92.87,43307.0,89.4644,89.474,89.3488,89.4259,43307.0
2023-12-14 15:25:00,92.88,92.92,92.81,92.82,36191.0,89.4355,89.474,89.3681,89.3777,36191.0
2023-12-14 15:30:00,92.83,93.02,92.83,93.0,18461.0,89.3873,89.5703,89.3873,89.551,18461.0
2023-12-14 15:35:00,93.0,93.06,92.95,93.0,43269.0,89.551,89.6088,89.5029,89.551,43269.0
2023-12-14 15:40:00,93.02,93.07,92.92,92.97,46256.0,89.5703,89.6184,89.474,89.5222,46256.0
2023-12-14 15:45:00,92.98,93.12,92.84,92.87,71313.0,89.5318,89.6666,89.397,89.4259,71313.0
2023-12-14 15:50:00,92.86,93.12,92.86,93.12,138743.0,89.4162,89.6666,89.4162,89.6666,138743.0
2023-12-14 15:55:00,93.08,93.18,92.91,92.98,409413.0,89.6281,89.7244,89.4644,89.5318,409413.0
2023-12-15 09:30:00,93.42,94.14,93.38,93.88,977602.0,89.9555,90.6488,89.9169,90.3984,977602.0
2023-12-15 09:35:00,93.86,93.9,93.42,93.52,19152.0,90.3791,90.4177,89.9555,90.0518,19152.0
2023-12-15 09:40:00,93.52,93.53,92.99,92.99,27219.0,90.0518,90.0614,89.5414,89.5414,27219.0
2023-12-15 09:45:00,93.03,93.22,92.88,93.08,24453.0,89.5799,89.7629,89.4355,89.6281,24453.0
2023-12-15 09:50:00,93.12,93.48,92.94,93.31,39155.0,89.6666,90.0132,89.4933,89.8495,39155.0
2023-12-15 09:55:00,93.41,93.54,93.21,93.42,23419.0,89.9458,90.071,89.7533,89.9555,23419.0
2023-12-15 10:00:00,93.48,93.85,93.48,93.84,23228.0,90.0132,90.3695,90.0132,90.3599,23228.0
2023-12-15 10:05:00,93.84,93.97,93.72,93.9,60774.0,90.3599,90.4851,90.2443,90.4177,60774.0
2023-12-15 10:10:00,93.92,93.92,93.6,93.68,40905.0,90.4369,90.4369,90.1288,90.2058,40905.0
2023-12-15 10:15:00,93.68,93.68,93.36,93.43,47966.0,90.2058,90.2058,89.8977,89.9651,47966.0
2023-12-15 10:20:00,93.45,93.52,93.38,93.43,47200.0,89.9844,90.0518,89.9169,89.9651,47200.0
2023-12-15 10:25:00,93.4,93.56,93.36,93.48,34157.0,89.9362,90.0903,89.8977,90.0132,34157.0
2023-12-15 10:30:00,93.48,93.55,93.39,93.47,30452.0,90.0132,90.0806,89.9266,90.0036,30452.0
2023-12-15 10:35:00,93.47,93.48,93.32,93.41,27745.0,90.0036,90.0132,89.8592,89.9458,27745.0
2023-12-15 10:40:00,93.45,93.58,93.37,93.37,36058.0,89.9844,90.1095,89.9073,89.9073,36058.0
2023-12-15 10:45:00,93.38,93.46,93.33,93.42,26968.0,89.9169,89.994,89.8688,89.9555,26968.0
2023-12-15 10:50:00,93.42,93.63,93.36,93.6,53573.0,89.9555,90.1577,89.8977,90.1288,53573.0
2023-12-15 10:55:00,93.61,93.71,93.57,93.62,29932.0,90.1384,90.2347,90.0999,90.148,29932.0
2023-12-15 11:00:00,93.61,93.84,93.61,93.83,26687.0,90.1384,90.3599,90.1384,90.3503,26687.0
2023-12-15 11:05:00,93.84,93.9,93.62,93.67,29506.0,90.3599,90.4177,90.148,90.1962,29506.0
2023-12-15 11:10:00,93.68,93.68,93.49,93.53,44460.0,90.2058,90.2058,90.0229,90.0614,44460.0
2023-12-15 11:15:00,93.52,93.52,93.33,93.41,28651.0,90.0518,90.0518,89.8688,89.9458,28651.0
2023-12-15 11:20:00,93.45,93.62,93.43,93.62,20906.0,89.9844,90.148,89.9651,90.148,20906.0
2023-12-15 11:25:00,93.6,93.82,93.59,93.8,30510.0,90.1288,90.3406,90.1192,90.3214,30510.0
2023-12-15 11:30:00,93.8,93.96,93.75,93.84,69007.0,90.3214,90.4754,90.2732,90.3599,69007.0
2023-12-15 11:35:00,93.84,94.01,93.77,93.78,43121.0,90.3599,90.5236,90.2925,90.3021,43121.0
2023-12-15 11:40:00,93.78,93.82,93.66,93.79,20600.0,90.3021,90.3406,90.1866,90.3117,20600.0
2023-12-15 11:45:00,93.79,93.8,93.68,93.69,20305.0,90.3117,90.3214,90.2058,90.2155,20305.0
2023-12-15 11:50:00,93.69,93.84,93.69,93.8,22614.0,90.2155,90.3599,90.2155,90.3214,22614.0
2023-12-15 11:55:00,93.78,93.93,93.77,93.9,21124.0,90.3021,90.4466,90.2925,90.4177,21124.0
2023-12-15 12:00:00,93.93,93.95,93.62,93.62,23298.0,90.4466,90.4658,90.148,90.148,23298.0
2023-12-15 12:05:00,93.67,93.73,93.59,93.61,64420.0,90.1962,90.254,90.1192,90.1384,64420.0
2023-12-15 12:10:00,93.61,93.64,93.41,93.44,16617.0,90.1384,90.1673,89.9458,89.9747,16617.0
2023-12-15 12:15:00,93.47,93.5,93.37,93.41,13287.0,90.0036,90.0325,89.9073,89.9458,13287.0
2023-12-15 12:20:00,93.4,93.41,93.24,93.41,28915.0,89.9362,89.9458,89.7821,89.9458,28915.0
2023-12-15 12:25:00,93.42,93.52,93.36,93.41,14670.0,89.9555,90.0518,89.8977,89.9458,14670.0
2023-12-15 12:30:00,93.41,93.43,93.19,93.35,69528.0,89.9458,89.9651,89.734,89.8881,69528.0
2023-12-15 12:35:00,93.34,93.34,92.99,93.06,35373.0,89.8784,89.8784,89.5414,89.6088,35373.0
2023-12-15 12:40:00,93.06,93.06,92.98,93.04,15683.0,89.6088,89.6088,89.5318,89.5896,15683.0
2023-12-15 12:45:00,93.04,93.06,92.84,92.94,41058.0,89.5896,89.6088,89.397,89.4933,41058.0
2023-12-15 12:50:00,92.94,92.97,92.85,92.9,37641.0,89.4933,89.5222,89.4066,89.4547,37641.0
2023-12-15 12:55:00,92.88,92.92,92.75,92.8,20810.0,89.4355,89.474,89.3103,89.3585,20810.0
2023-12-15 13:00:00,92.77,92.87,92.74,92.8,24802.0,89.3296,89.4259,89.3007,89.3585,24802.0
2023-12-15 13:05:00,92.81,92.88,92.76,92.82,28418.0,89.3681,89.4355,89.3199,89.3777,28418.0
2023-12-15 13:10:00,92.81,92.93,92.79,92.91,18709.0,89.3681,89.4836,89.3488,89.4644,18709.0
2023-12-15 13:15:00,92.91,92.91,92.78,92.87,26952.0,89.4644,89.4644,89.3392,89.4259,26952.0
2023-12-15 13:20:00,92.87,93.08,92.86,93.08,17050.0,89.4259,89.6281,89.4162,89.6281,17050.0
2023-12-15 13:25:00,93.1,93.26,93.08,93.23,50013.0,89.6473,89.8014,89.6281,89.7725,50013.0
2023-12-15 13:30:00,93.23,93.31,93.16,93.29,15186.0,89.7725,89.8495,89.7051,89.8303,15186.0
2023-12-15 13:35:00,93.26,93.27,93.02,93.12,29905.0,89.8014,89.811,89.5703,89.6666,29905.0
2023-12-15 13:40:00,93.11,93.12,92.64,92.66,33513.0,89.657,89.6666,89.2044,89.2236,33513.0
2023-12-15 13:45:00,92.65,92.88,92.59,92.88,29690.0,89.214,89.4355,89.1562,89.4355,29690.0
2023-12-15 13:50:00,92.88,93.04,92.79,92.8,20786.0,89.4355,89.5896,89.3488,89.3585,20786.0
2023-12-15 13:55:00,92.84,92.88,92.69,92.81,15204.0,89.397,89.4355,89.2525,89.3681,15204.0
2023-12-15 14:00:00,92.79,92.93,92.7,92.86,13313.0,89.3488,89.4836,89.2622,89.4162,13313.0
2023-12-15 14:05:00,92.86,92.86,92.74,92.81,27187.0,89.4162,89.4162,89.3007,89.3681,27187.0
2023-12-15 14:10:00,92.8,92.88,92.75,92.79,26995.0,89.3585,89.4355,89.3103,89.3488,26995.0
2023-12-15 14:15:00,92.79,92.94,92.79,92.88,21142.0,89.3488,89.4933,89.3488,89.4355,21142.0
2023-12-15 14:20:00,92.88,92.88,92.67,92.67,15202.0,89.4355,89.4355,89.2333,89.2333,15202.0
2023-12-15 14:25:00,92.66,92.71,92.58,92.58,13427.0,89.2236,89.2718,89.1466,89.1466,13427.0
2023-12-15 14:30:00,92.62,92.81,92.62,92.76,14098.0,89.1851,89.3681,89.1851,89.3199,14098.0
2023-12-15 14:35:00,92.74,92.83,92.74,92.74,16501.0,89.3007,89.3873,89.3007,89.3007,16501.0
2023-12-15 14:40:00,92.79,92.82,92.7,92.81,13534.0,89.3488,89.3777,89.2622,89.3681,13534.0
2023-12-15 14:45:00,92.8,92.83,92.66,92.68,14414.0,89.3585,89.3873,89.2236,89.2429,14414.0
2023-12-15 14:50:00,92.71,92.78,92.69,92.7,15280.0,89.2718,89.3392,89.2525,89.2622,15280.0
2023-12-15 14:55:00,92.69,92.77,92.61,92.77,30930.0,89.2525,89.3296,89.1755,89.3296,30930.0
2023-12-15 15:00:00,92.78,92.84,92.69,92.77,14590.0,89.3392,89.397,89.2525,89.3296,14590.0
2023-12-15 15:05:00,92.77,92.77,92.53,92.53,18946.0,89.3296,89.3296,89.0985,89.0985,18946.0
2023-12-15 15:10:00,92.56,92.62,92.38,92.39,51807.0,89.1274,89.1851,88.954,88.9637,51807.0
2023-12-15 15:15:00,92.39,92.5,92.36,92.48,32308.0,88.9637,89.0696,88.9348,89.0503,32308.0
2023-12-15 15:20:00,92.47,92.61,92.46,92.59,25601.0,89.0407,89.1755,89.0311,89.1562,25601.0
2023-12-15 15:25:00,92.59,92.65,92.52,92.62,39063.0,89.1562,89.214,89.0888,89.1851,39063.0
2023-12-15 15:30:00,92.62,92.71,92.52,92.54,43070.0,89.1851,89.2718,89.0888,89.1081,43070.0
2023-12-15 15:35:00,92.54,92.54,92.4,92.45,78881.0,89.1081,89.1081,88.9733,89.0214,78881.0
2023-12-15 15:40:00,92.44,92.49,92.35,92.38,68680.0,89.0118,89.06,88.9251,88.954,68680.0
2023-12-15 15:45:00,92.39,92.54,92.34,92.54,59708.0,88.9637,89.1081,88.9155,89.1081,59708.0
2023-12-15 15:50:00,92.53,92.61,92.29,92.31,298506.0,89.0985,89.1755,88.8674,88.8866,298506.0
2023-12-15 15:55:00,92.31,92.34,92.06,92.2,554827.0,88.8866,88.9155,88.6459,88.7807,554827.0
2023-12-18 09:30:00,92.37,92.63,91.53,91.56,76422.0,88.9444,89.1948,88.1356,88.1644,76422.0
2023-12-18 09:35:00,91.62,92.03,91.5,91.58,16440.0,88.2222,88.617,88.1067,88.1837,16440.0
2023-12-18 09:40:00,91.66,91.84,91.41,91.59,24311.0,88.2607,88.4341,88.02,88.1933,24311.0
2023-12-18 09:45:00,91.63,91.79,91.5,91.58,19422.0,88.2318,88.3859,88.1067,88.1837,19422.0
2023-12-18 09:50:00,91.53,91.55,91.26,91.32,20861.0,88.1356,88.1548,87.8756,87.9333,20861.0
2023-12-18 09:55:00,91.33,91.43,91.15,91.43,58495.0,87.943,88.0393,87.7696,88.0393,58495.0
2023-12-18 10:00:00,91.43,91.8,91.38,91.74,15460.0,88.0393,88.3955,87.9911,88.3378,15460.0
2023-12-18 10:05:00,91.71,91.76,91.62,91.66,11637.0,88.3089,88.357,88.2222,88.2607,11637.0
2023-12-18 10:10:00,91.7,91.77,91.31,91.36,24922.0,88.2993,88.3667,87.9237,87.9719,24922.0
2023-12-18 10:15:00,91.39,91.49,91.32,91.38,19731.0,88.0007,88.097,87.9333,87.9911,19731.0
2023-12-18 10:20:00,91.41,91.48,91.3,91.34,20511.0,88.02,88.0874,87.9141,87.9526,20511.0
2023-12-18 10:25:00,91.38,91.39,91.21,91.36,38200.0,87.9911,88.0007,87.8274,87.9719,38200.0
2023-12-18 10:30:00,91.36,91.37,91.14,91.15,21483.0,87.9719,87.9815,87.76,87.7696,21483.0
2023-12-18 10:35:00,91.16,91.16,90.97,90.97,31018.0,87.7793,87.7793,87.5963,87.5963,31018.0
2023-12-18 10:40:00,90.97,91.24,90.88,91.24,31980.0,87.5963,87.8563,87.5097,87.8563,31980.0
2023-12-18 10:45:00,91.25,91.31,91.11,91.13,25024.0,87.8659,87.9237,87.7311,87.7504,25024.0
2023-12-18 10:50:00,91.13,91.18,91.04,91.15,17048.0,87.7504,87.7985,87.6637,87.7696,17048.0
2023-12-18 10:55:00,91.15,91.21,91.05,91.11,16425.0,87.7696,87.8274,87.6734,87.7311,16425.0
2023-12-18 11:00:00,91.11,91.11,90.88,90.88,22380.0,87.7311,87.7311,87.5097,87.5097,22380.0
2023-12-18 11:05:00,90.86,91.0,90.8,91.0,20369.0,87.4904,87.6252,87.4326,87.6252,20369.0
2023-12-18 11:10:00,91.0,91.2,90.97,91.12,25552.0,87.6252,87.8178,87.5963,87.7408,25552.0
2023-12-18 11:15:00,91.12,91.3,91.12,91.26,19396.0,87.7408,87.9141,87.7408,87.8756,19396.0
2023-12-18 11:20:00,91.26,91.28,91.13,91.17,24071.0,87.8756,87.8948,87.7504,87.7889,24071.0
2023-12-18 11:25:00,91.18,91.19,91.11,91.14,52817.0,87.7985,87.8082,87.7311,87.76,52817.0
2023-12-18 11:30:00,91.14,91.31,91.13,91.3,34490.0,87.76,87.9237,87.7504,87.9141,34490.0
2023-12-18 11:35:00,91.3,91.31,91.09,91.16,22895.0,87.9141,87.9237,87.7119,87.7793,22895.0
2023-12-18 11:40:00,91.16,91.22,91.13,91.19,23608.0,87.7793,87.8371,87.7504,87.8082,23608.0
2023-12-18 11:45:00,91.18,91.2,91.08,91.1,24998.0,87.7985,87.8178,87.7022,87.7215,24998.0
2023-12-18 11:50:00,91.08,91.09,90.88,90.95,28535.0,87.7022,87.7119,87.5097,87.5771,28535.0
2023-12-18 11:55:00,90.95,91.03,90.88,90.9,15941.0,87.5771,87.6541,87.5097,87.5289,15941.0
2023-12-18 12:00:00,90.9,91.03,90.9,90.96,22352.0,87.5289,87.6541,87.5289,87.5867,22352.0
2023-12-18 12:05:00,90.95,91.01,90.91,90.99,19897.0,87.5771,87.6348,87.5385,87.6156,19897.0
2023-12-18 12:10:00,91.02,91.19,91.0,91.15,16612.0,87.6445,87.8082,87.6252,87.7696,16612.0
2023-12-18 12:15:00,91.16,91.23,91.13,91.22,28170.0,87.7793,87.8467,87.7504,87.8371,28170.0
2023-12-18 12:20:00,91.23,91.23,91.05,91.05,19016.0,87.8467,87.8467,87.6734,87.6734,19016.0
2023-12-18 12:25:00,91.06,91.16,91.06,91.13,7597.0,87.683,87.7793,87.683,87.7504,7597.0
2023-12-18 12:30:00,91.17,91.37,91.17,91.36,12905.0,87.7889,87.9815,87.7889,87.9719,12905.0
2023-12-18 12:35:00,91.37,91.64,91.36,91.59,16397.0,87.9815,88.2415,87.9719,88.1933,16397.0
2023-12-18 12:40:00,91.58,91.61,91.55,91.58,14152.0,88.1837,88.2126,88.1548,88.1837,14152.0
2023-12-18 12:45:00,91.56,91.63,91.51,91.58,18754.0,88.1644,88.2318,88.1163,88.1837,18754.0
2023-12-18 12:50:00,91.58,91.59,91.45,91.5,31408.0,88.1837,88.1933,88.0585,88.1067,31408.0
2023-12-18 12:55:00,91.5,91.5,91.42,91.45,8730.0,88.1067,88.1067,88.0296,88.0585,8730.0
2023-12-18 13:00:00,91.44,91.44,91.24,91.27,15027.0,88.0489,88.0489,87.8563,87.8852,15027.0
2023-12-18 13:05:00,91.27,91.4,91.26,91.4,11010.0,87.8852,88.0104,87.8756,88.0104,11010.0
2023-12-18 13:10:00,91.41,91.43,91.34,91.36,13060.0,88.02,88.0393,87.9526,87.9719,13060.0
2023-12-18 13:15:00,91.36,91.38,91.29,91.36,12074.0,87.9719,87.9911,87.9045,87.9719,12074.0
2023-12-18 13:20:00,91.35,91.47,91.35,91.39,9183.0,87.9622,88.0778,87.9622,88.0007,9183.0
2023-12-18 13:25:00,91.39,91.44,91.39,91.4,9323.0,88.0007,88.0489,88.0007,88.0104,9323.0
2023-12-18 13:30:00,91.42,91.47,91.41,91.45,10111.0,88.0296,88.0778,88.02,88.0585,10111.0
2023-12-18 13:35:00,91.44,91.5,91.38,91.49,46125.0,88.0489,88.1067,87.9911,88.097,46125.0
2023-12-18 13:40:00,91.49,91.55,91.44,91.46,14709.0,88.097,88.1548,88.0489,88.0682,14709.0
2023-12-18 13:45:00,91.45,91.62,91.45,91.58,13478.0,88.0585,88.2222,88.0585,88.1837,13478.0
2023-12-18 13:50:00,91.58,91.69,91.57,91.64,11270.0,88.1837,88.2896,88.1741,88.2415,11270.0
2023-12-18 13:55:00,91.64,91.64,91.54,91.59,14975.0,88.2415,88.2415,88.1452,88.1933,14975.0
2023-12-18 14:00:00,91.6,91.69,91.6,91.62,18078.0,88.203,88.2896,88.203,88.2222,18078.0
2023-12-18 14:05:00,91.61,91.61,91.53,91.57,9838.0,88.2126,88.2126,88.1356,88.1741,9838.0
2023-12-18 14:10:00,91.57,91.65,91.54,91.64,13016.0,88.1741,88.2511,88.1452,88.2415,13016.0
2023-12-18 14:15:00,91.63,91.7,91.61,91.62,17303.0,88.2318,88.2993,88.2126,88.2222,17303.0
2023-12-18 14:20:00,91.62,91.81,91.62,91.74,15747.0,88.2222,88.4052,88.2222,88.3378,15747.0
2023-12-18 14:25:00,91.74,91.78,91.65,91.78,28005.0,88.3378,88.3763,88.2511,88.3763,28005.0
2023-12-18 14:30:00,91.78,91.78,91.65,91.68,14646.0,88.3763,88.3763,88.2511,88.28,14646.0
2023-12-18 14:35:00,91.69,91.8,91.68,91.77,8753.0,88.2896,88.3955,88.28,88.3667,8753.0
2023-12-18 14:40:00,91.78,91.8,91.71,91.75,9933.0,88.3763,88.3955,88.3089,88.3474,9933.0
2023-12-18 14:45:00,91.72,91.74,91.54,91.6,16722.0,88.3185,88.3378,88.1452,88.203,16722.0
2023-12-18 14:50:00,91.61,91.62,91.56,91.61,9920.0,88.2126,88.2222,88.1644,88.2126,9920.0
2023-12-18 14:55:00,91.6,91.6,91.45,91.47,14664.0,88.203,88.203,88.0585,88.0778,14664.0
2023-12-18 15:00:00,91.46,91.56,91.39,91.56,14982.0,88.0682,88.1644,88.0007,88.1644,14982.0
2023-12-18 15:05:00,91.55,91.64,91.52,91.59,19440.0,88.1548,88.2415,88.1259,88.1933,19440.0
2023-12-18 15:10:00,91.59,91.59,91.44,91.58,20681.0,88.1933,88.1933,88.0489,88.1837,20681.0
2023-12-18 15:15:00,91.58,91.64,91.55,91.58,16179.0,88.1837,88.2415,88.1548,88.1837,16179.0
2023-12-18 15:20:00,91.58,91.66,91.58,91.61,15176.0,88.1837,88.2607,88.1837,88.2126,15176.0
2023-12-18 15:25:00,91.6,91.61,91.51,91.53,13807.0,88.203,88.2126,88.1163,88.1356,13807.0
2023-12-18 15:30:00,91.53,91.59,91.48,91.58,22601.0,88.1356,88.1933,88.0874,88.1837,22601.0
2023-12-18 15:35:00,91.57,91.67,91.56,91.65,22661.0,88.1741,88.2704,88.1644,88.2511,22661.0
2023-12-18 15:40:00,91.64,91.71,91.6,91.65,28927.0,88.2415,88.3089,88.203,88.2511,28927.0
2023-12-18 15:45:00,91.66,91.67,91.55,91.64,42145.0,88.2607,88.2704,88.1548,88.2415,42145.0
2023-12-18 15:50:00,91.64,91.67,91.42,91.46,171605.0,88.2415,88.2704,88.0296,88.0682,171605.0
2023-12-18 15:55:00,91.42,91.46,91.27,91.3,270041.0,88.0296,88.0682,87.8852,87.9141,270041.0
2023-12-19 09:30:00,91.64,91.82,91.51,91.63,52081.0,88.2415,88.4148,88.1163,88.2318,52081.0
2023-12-19 09:35:00,91.7,91.9,91.53,91.55,10968.0,88.2993,88.4918,88.1356,88.1548,10968.0
2023-12-19 09:40:00,91.54,92.05,91.54,91.85,23170.0,88.1452,88.6363,88.1452,88.4437,23170.0
2023-12-19 09:45:00,91.84,91.84,91.64,91.8,20567.0,88.4341,88.4341,88.2415,88.3955,20567.0
2023-12-19 09:50:00,91.78,91.89,91.7,91.8,8500.0,88.3763,88.4822,88.2993,88.3955,8500.0
2023-12-19 09:55:00,91.87,92.06,91.84,91.84,20728.0,88.4629,88.6459,88.4341,88.4341,20728.0
2023-12-19 10:00:00,91.84,91.9,91.56,91.62,11576.0,88.4341,88.4918,88.1644,88.2222,11576.0
2023-12-19 10:05:00,91.64,91.64,91.36,91.36,22558.0,88.2415,88.2415,87.9719,87.9719,22558.0
2023-12-19 10:10:00,91.38,91.48,91.33,91.33,12513.0,87.9911,88.0874,87.943,87.943,12513.0
2023-12-19 10:15:00,91.35,91.65,91.31,91.59,15647.0,87.9622,88.2511,87.9237,88.1933,15647.0
2023-12-19 10:20:00,91.55,91.67,91.46,91.51,15851.0,88.1548,88.2704,88.0682,88.1163,15851.0
2023-12-19 10:25:00,91.49,91.66,91.42,91.45,20130.0,88.097,88.2607,88.0296,88.0585,20130.0
2023-12-19 10:30:00,91.46,91.52,91.38,91.48,11441.0,88.0682,88.1259,87.9911,88.0874,11441.0
2023-12-19 10:35:00,91.45,91.58,91.36,91.51,18568.0,88.0585,88.1837,87.9719,88.1163,18568.0
2023-12-19 10:40:00,91.5,91.5,91.35,91.45,15076.0,88.1067,88.1067,87.9622,88.0585,15076.0
2023-12-19 10:45:00,91.52,91.54,91.44,91.47,8204.0,88.1259,88.1452,88.0489,88.0778,8204.0
2023-12-19 10:50:00,91.58,91.67,91.49,91.67,8299.0,88.1837,88.2704,88.097,88.2704,8299.0
2023-12-19 10:55:00,91.7,91.71,91.6,91.62,12676.0,88.2993,88.3089,88.203,88.2222,12676.0
2023-12-19 11:00:00,91.61,91.68,91.52,91.64,23857.0,88.2126,88.28,88.1259,88.2415,23857.0
2023-12-19 11:05:00,91.64,91.67,91.56,91.66,11178.0,88.2415,88.2704,88.1644,88.2607,11178.0
2023-12-19 11:10:00,91.69,91.72,91.57,91.57,11637.0,88.2896,88.3185,88.1741,88.1741,11637.0
2023-12-19 11:15:00,91.56,91.68,91.52,91.55,10466.0,88.1644,88.28,88.1259,88.1548,10466.0
2023-12-19 11:20:00,91.53,91.59,91.42,91.5,8891.0,88.1356,88.1933,88.0296,88.1067,8891.0
2023-12-19 11:25:00,91.48,91.56,91.39,91.45,11432.0,88.0874,88.1644,88.0007,88.0585,11432.0
2023-12-19 11:30:00,91.44,91.46,91.29,91.33,10479.0,88.0489,88.0682,87.9045,87.943,10479.0
2023-12-19 11:35:00,91.31,91.36,91.28,91.36,9819.0,87.9237,87.9719,87.8948,87.9719,9819.0
2023-12-19 11:40:00,91.36,91.41,91.32,91.38,11373.0,87.9719,88.02,87.9333,87.9911,11373.0
2023-12-19 11:45:00,91.36,91.39,91.32,91.32,11691.0,87.9719,88.0007,87.9333,87.9333,11691.0
2023-12-19 11:50:00,91.34,91.38,91.18,91.38,10948.0,87.9526,87.9911,87.7985,87.9911,10948.0
2023-12-19 11:55:00,91.37,91.37,91.18,91.18,13320.0,87.9815,87.9815,87.7985,87.7985,13320.0
2023-12-19 12:00:00,91.16,91.2,91.09,91.11,37298.0,87.7793,87.8178,87.7119,87.7311,37298.0
2023-12-19 12:05:00,91.12,91.34,91.09,91.23,19990.0,87.7408,87.9526,87.7119,87.8467,19990.0
2023-12-19 12:10:00,91.22,91.26,91.16,91.24,13893.0,87.8371,87.8756,87.7793,87.8563,13893.0
2023-12-19 12:15:00,91.23,91.41,91.19,91.41,13172.0,87.8467,88.02,87.8082,88.02,13172.0
2023-12-19 12:20:00,91.41,91.42,91.31,91.33,7686.0,88.02,88.0296,87.9237,87.943,7686.0
2023-12-19 12:25:00,91.34,91.42,91.32,91.38,10262.0,87.9526,88.0296,87.9333,87.9911,10262.0
2023-12-19 12:30:00,91.36,91.51,91.36,91.45,16652.0,87.9719,88.1163,87.9719,88.0585,16652.0
2023-12-19 12:35:00,91.46,91.48,91.38,91.43,13592.0,88.0682,88.0874,87.9911,88.0393,13592.0
2023-12-19 12:40:00,91.44,91.48,91.39,91.41,39818.0,88.0489,88.0874,88.0007,88.02,39818.0
2023-12-19 12:45:00,91.42,91.62,91.41,91.62,25065.0,88.0296,88.2222,88.02,88.2222,25065.0
2023-12-19 12:50:00,91.63,91.78,91.63,91.71,13656.0,88.2318,88.3763,88.2318,88.3089,13656.0
2023-12-19 12:55:00,91.71,91.73,91.64,91.64,10660.0,88.3089,88.3281,88.2415,88.2415,10660.0
2023-12-19 13:00:00,91.66,91.78,91.65,91.68,13306.0,88.2607,88.3763,88.2511,88.28,13306.0
2023-12-19 13:05:00,91.7,91.79,91.66,91.66,12073.0,88.2993,88.3859,88.2607,88.2607,12073.0
2023-12-19 13:10:00,91.66,91.71,91.6,91.71,7545.0,88.2607,88.3089,88.203,88.3089,7545.0
2023-12-19 13:15:00,91.7,91.7,91.48,91.5,22647.0,88.2993,88.2993,88.0874,88.1067,22647.0
2023-12-19 13:20:00,91.49,91.57,91.49,91.53,12529.0,88.097,88.1741,88.097,88.1356,12529.0
2023-12-19 13:25:00,91.53,91.58,91.48,91.54,13242.0,88.1356,88.1837,88.0874,88.1452,13242.0
2023-12-19 13:30:00,91.55,91.61,91.45,91.53,14381.0,88.1548,88.2126,88.0585,88.1356,14381.0
2023-12-19 13:35:00,91.54,91.57,91.45,91.53,13374.0,88.1452,88.1741,88.0585,88.1356,13374.0
2023-12-19 13:40:00,91.51,91.57,91.47,91.5,12896.0,88.1163,88.1741,88.0778,88.1067,12896.0
2023-12-19 13:45:00,91.5,91.55,91.48,91.53,12052.0,88.1067,88.1548,88.0874,88.1356,12052.0
2023-12-19 13:50:00,91.54,91.55,91.42,91.44,13743.0,88.1452,88.1548,88.0296,88.0489,13743.0
2023-12-19 13:55:00,91.43,91.44,91.31,91.38,13784.0,88.0393,88.0489,87.9237,87.9911,13784.0
2023-12-19 14:00:00,91.37,91.42,91.32,91.32,29223.0,87.9815,88.0296,87.9333,87.9333,29223.0
2023-12-19 14:05:00,91.33,91.37,91.28,91.35,36854.0,87.943,87.9815,87.8948,87.9622,36854.0
2023-12-19 14:10:00,91.36,91.48,91.36,91.42,44621.0,87.9719,88.0874,87.9719,88.0296,44621.0
2023-12-19 14:15:00,91.41,91.52,91.39,91.49,30358.0,88.02,88.1259,88.0007,88.097,30358.0
2023-12-19 14:20:00,91.49,91.51,91.42,91.48,9175.0,88.097,88.1163,88.0296,88.0874,9175.0
2023-12-19 14:25:00,91.48,91.5,91.41,91.43,14482.0,88.0874,88.1067,88.02,88.0393,14482.0
2023-12-19 14:30:00,91.45,91.46,91.31,91.35,17546.0,88.0585,88.0682,87.9237,87.9622,17546.0
2023-12-19 14:35:00,91.35,91.5,91.35,91.44,36998.0,87.9622,88.1067,87.9622,88.0489,36998.0
2023-12-19 14:40:00,91.45,91.53,91.34,91.48,10086.0,88.0585,88.1356,87.9526,88.0874,10086.0
2023-12-19 14:45:00,91.47,91.57,91.47,91.55,45178.0,88.0778,88.1741,88.0778,88.1548,45178.0
2023-12-19 14:50:00,91.54,91.54,91.4,91.43,14634.0,88.1452,88.1452,88.0104,88.0393,14634.0
2023-12-19 14:55:00,91.4,91.43,91.38,91.38,11640.0,88.0104,88.0393,87.9911,87.9911,11640.0
2023-12-19 15:00:00,91.39,91.51,91.38,91.42,24350.0,88.0007,88.1163,87.9911,88.0296,24350.0
2023-12-19 15:05:00,91.42,91.42,91.28,91.35,19428.0,88.0296,88.0296,87.8948,87.9622,19428.0
2023-12-19 15:10:00,91.33,91.44,91.31,91.41,12319.0,87.943,88.0489,87.9237,88.02,12319.0
2023-12-19 15:15:00,91.42,91.42,91.34,91.36,12535.0,88.0296,88.0296,87.9526,87.9719,12535.0
2023-12-19 15:20:00,91.34,91.34,91.27,91.3,25008.0,87.9526,87.9526,87.8852,87.9141,25008.0
2023-12-19 15:25:00,91.28,91.34,91.21,91.32,15471.0,87.8948,87.9526,87.8274,87.9333,15471.0
2023-12-19 15:30:00,91.33,91.33,91.23,91.25,33602.0,87.943,87.943,87.8467,87.8659,33602.0
2023-12-19 15:35:00,91.25,91.26,91.18,91.22,36047.0,87.8659,87.8756,87.7985,87.8371,36047.0
2023-12-19 15:40:00,91.22,91.4,91.2,91.36,43011.0,87.8371,88.0104,87.8178,87.9719,43011.0
2023-12-19 15:45:00,91.36,91.36,91.16,91.17,47908.0,87.9719,87.9719,87.7793,87.7889,47908.0
2023-12-19 15:50:00,91.17,91.29,91.16,91.2,104045.0,87.7889,87.9045,87.7793,87.8178,104045.0
2023-12-19 15:55:00,91.19,91.4,91.19,91.38,232370.0,87.8082,88.0104,87.8082,87.9911,232370.0
2023-12-20 09:30:00,90.34,90.81,90.28,90.65,55355.0,86.9897,87.4423,86.9319,87.2882,55355.0
2023-12-20 09:35:00,90.6,90.77,90.51,90.77,20204.0,87.24,87.4037,87.1534,87.4037,20204.0
2023-12-20 09:40:00,90.8,90.81,90.49,90.54,13593.0,87.4326,87.4423,87.1341,87.1823,13593.0
2023-12-20 09:45:00,90.55,90.57,90.36,90.42,32979.0,87.1919,87.2112,87.0089,87.0667,32979.0
2023-12-20 09:50:00,90.4,90.45,90.27,90.42,29283.0,87.0475,87.0956,86.9223,87.0667,29283.0
2023-12-20 09:55:00,90.42,90.52,90.32,90.47,41594.0,87.0667,87.163,86.9704,87.1149,41594.0
2023-12-20 10:00:00,90.5,90.65,90.47,90.62,66660.0,87.1438,87.2882,87.1149,87.2593,66660.0
2023-12-20 10:05:00,90.61,90.67,90.53,90.6,30379.0,87.2497,87.3075,87.1726,87.24,30379.0
2023-12-20 10:10:00,90.63,90.63,90.48,90.52,32029.0,87.2689,87.2689,87.1245,87.163,32029.0
2023-12-20 10:15:00,90.51,90.61,90.42,90.46,28786.0,87.1534,87.2497,87.0667,87.1052,28786.0
2023-12-20 10:20:00,90.46,90.6,90.43,90.6,16293.0,87.1052,87.24,87.0764,87.24,16293.0
2023-12-20 10:25:00,90.61,90.82,90.61,90.81,11764.0,87.2497,87.4519,87.2497,87.4423,11764.0
2023-12-20 10:30:00,90.82,91.05,90.82,90.96,28239.0,87.4519,87.6734,87.4519,87.5867,28239.0
2023-12-20 10:35:00,90.95,91.01,90.91,90.93,17463.0,87.5771,87.6348,87.5385,87.5578,17463.0
2023-12-20 10:40:00,90.95,91.02,90.82,91.02,31974.0,87.5771,87.6445,87.4519,87.6445,31974.0
2023-12-20 10:45:00,91.01,91.16,90.92,91.03,27561.0,87.6348,87.7793,87.5482,87.6541,27561.0
2023-12-20 10:50:00,91.05,91.1,90.98,91.08,57133.0,87.6734,87.7215,87.606,87.7022,57133.0
2023-12-20 10:55:00,91.08,91.09,90.98,91.0,28892.0,87.7022,87.7119,87.606,87.6252,28892.0
2023-12-20 11:00:00,91.0,91.07,90.96,90.96,16954.0,87.6252,87.6926,87.5867,87.5867,16954.0
2023-12-20 11:05:00,90.97,91.0,90.86,90.89,33188.0,87.5963,87.6252,87.4904,87.5193,33188.0
2023-12-20 11:10:00,90.9,90.96,90.79,90.79,35242.0,87.5289,87.5867,87.423,87.423,35242.0
2023-12-20 11:15:00,90.78,90.91,90.78,90.87,30565.0,87.4134,87.5385,87.4134,87.5,30565.0
2023-12-20 11:20:00,90.87,91.01,90.86,90.98,20811.0,87.5,87.6348,87.4904,87.606,20811.0
2023-12-20 11:25:00,90.98,90.99,90.86,90.94,13549.0,87.606,87.6156,87.4904,87.5674,13549.0
2023-12-20 11:30:00,90.93,90.97,90.82,90.93,21379.0,87.5578,87.5963,87.4519,87.5578,21379.0
2023-12-20 11:35:00,90.93,90.99,90.87,90.94,12580.0,87.5578,87.6156,87.5,87.5674,12580.0
2023-12-20 11:40:00,90.95,90.96,90.88,90.88,13956.0,87.5771,87.5867,87.5097,87.5097,13956.0
2023-12-20 11:45:00,90.89,90.98,90.86,90.94,20897.0,87.5193,87.606,87.4904,87.5674,20897.0
2023-12-20 11:50:00,90.94,91.05,90.94,91.02,10494.0,87.5674,87.6734,87.5674,87.6445,10494.0
2023-12-20 11:55:00,91.02,91.04,90.99,90.99,16737.0,87.6445,87.6637,87.6156,87.6156,16737.0
2023-12-20 12:00:00,90.99,91.12,90.99,91.09,14223.0,87.6156,87.7408,87.6156,87.7119,14223.0
2023-12-20 12:05:00,91.08,91.09,90.98,90.99,13624.0,87.7022,87.7119,87.606,87.6156,13624.0
2023-12-20 12:10:00,90.98,91.03,90.93,90.94,18548.0,87.606,87.6541,87.5578,87.5674,18548.0
2023-12-20 12:15:00,90.95,90.95,90.86,90.89,30685.0,87.5771,87.5771,87.4904,87.5193,30685.0
2023-12-20 12:20:00,90.88,90.99,90.84,90.96,26523.0,87.5097,87.6156,87.4711,87.5867,26523.0
2023-12-20 12:25:00,91.0,91.05,90.99,91.02,12777.0,87.6252,87.6734,87.6156,87.6445,12777.0
2023-12-20 12:30:00,91.02,91.03,90.81,90.88,15539.0,87.6445,87.6541,87.4423,87.5097,15539.0
2023-12-20 12:35:00,90.88,90.9,90.84,90.89,21915.0,87.5097,87.5289,87.4711,87.5193,21915.0
2023-12-20 12:40:00,90.89,90.99,90.89,90.94,14343.0,87.5193,87.6156,87.5193,87.5674,14343.0
2023-12-20 12:45:00,90.93,90.95,90.85,90.91,21979.0,87.5578,87.5771,87.4808,87.5385,21979.0
2023-12-20 12:50:00,90.91,90.91,90.85,90.88,11335.0,87.5385,87.5385,87.4808,87.5097,11335.0
2023-12-20 12:55:00,90.87,90.96,90.87,90.92,21778.0,87.5,87.5867,87.5,87.5482,21778.0
2023-12-20 13:00:00,90.93,90.93,90.79,90.9,17917.0,87.5578,87.5578,87.423,87.5289,17917.0
2023-12-20 13:05:00,90.9,90.91,90.84,90.87,11314.0,87.5289,87.5385,87.4711,87.5,11314.0
2023-12-20 13:10:00,90.85,90.9,90.83,90.84,10896.0,87.4808,87.5289,87.4615,87.4711,10896.0
2023-12-20 13:15:00,90.83,90.89,90.83,90.88,10404.0,87.4615,87.5193,87.4615,87.5097,10404.0
2023-12-20 13:20:00,90.88,90.89,90.72,90.73,14000.0,87.5097,87.5193,87.3556,87.3652,14000.0
2023-12-20 13:25:00,90.73,90.78,90.71,90.78,11581.0,87.3652,87.4134,87.346,87.4134,11581.0
2023-12-20 13:30:00,90.79,90.87,90.79,90.86,12398.0,87.423,87.5,87.423,87.4904,12398.0
2023-12-20 13:35:00,90.86,90.86,90.76,90.77,15507.0,87.4904,87.4904,87.3941,87.4037,15507.0
2023-12-20 13:40:00,90.77,90.79,90.67,90.75,15685.0,87.4037,87.423,87.3075,87.3845,15685.0
2023-12-20 13:45:00,90.76,90.8,90.71,90.74,15712.0,87.3941,87.4326,87.346,87.3749,15712.0
2023-12-20 13:50:00,90.73,90.74,90.65,90.68,14086.0,87.3652,87.3749,87.2882,87.3171,14086.0
2023-12-20 13:55:00,90.67,90.68,90.6,90.61,20650.0,87.3075,87.3171,87.24,87.2497,20650.0
2023-12-20 14:00:00,90.59,90.59,90.4,90.4,22454.0,87.2304,87.2304,87.0475,87.0475,22454.0
2023-12-20 14:05:00,90.42,90.51,90.42,90.48,9387.0,87.0667,87.1534,87.0667,87.1245,9387.0
2023-12-20 14:10:00,90.49,90.55,90.49,90.54,12718.0,87.1341,87.1919,87.1341,87.1823,12718.0
2023-12-20 14:15:00,90.53,90.53,90.43,90.43,16830.0,87.1726,87.1726,87.0764,87.0764,16830.0
2023-12-20 14:20:00,90.41,90.44,90.34,90.34,13813.0,87.0571,87.086,86.9897,86.9897,13813.0
2023-12-20 14:25:00,90.33,90.37,90.18,90.21,19733.0,86.9801,87.0186,86.8356,86.8645,19733.0
2023-12-20 14:30:00,90.19,90.24,90.1,90.16,85840.0,86.8453,86.8934,86.7586,86.8164,85840.0
2023-12-20 14:35:00,90.16,90.2,89.82,89.87,39671.0,86.8164,86.8549,86.489,86.5371,39671.0
2023-12-20 14:40:00,89.85,90.06,89.76,89.77,20941.0,86.5179,86.7201,86.4312,86.4408,20941.0
2023-12-20 14:45:00,89.73,89.8,89.46,89.56,32759.0,86.4023,86.4697,86.1423,86.2386,32759.0
2023-12-20 14:50:00,89.58,89.6,88.92,89.38,60732.0,86.2579,86.2771,85.6223,86.0653,60732.0
2023-12-20 14:55:00,89.4,89.48,89.02,89.02,36427.0,86.0845,86.1616,85.7186,85.7186,36427.0
2023-12-20 15:00:00,89.0,89.17,88.75,88.79,67304.0,85.6994,85.8631,85.4587,85.4972,67304.0
2023-12-20 15:05:00,88.77,88.89,88.52,88.79,47921.0,85.4779,85.5935,85.2372,85.4972,47921.0
2023-12-20 15:10:00,88.81,89.01,88.72,88.72,50049.0,85.5164,85.709,85.4298,85.4298,50049.0
2023-12-20 15:15:00,88.75,89.26,88.75,89.16,45176.0,85.4587,85.9497,85.4587,85.8534,45176.0
2023-12-20 15:20:00,89.16,89.26,88.94,88.94,47996.0,85.8534,85.9497,85.6416,85.6416,47996.0
2023-12-20 15:25:00,88.93,88.97,88.68,88.71,86576.0,85.632,85.6705,85.3913,85.4201,86576.0
2023-12-20 15:30:00,88.7,88.9,88.64,88.83,58004.0,85.4105,85.6031,85.3527,85.5357,58004.0
2023-12-20 15:35:00,88.81,88.83,88.62,88.64,55590.0,85.5164,85.5357,85.3335,85.3527,55590.0
2023-12-20 15:40:00,88.64,88.88,88.63,88.8,73919.0,85.3527,85.5838,85.3431,85.5068,73919.0
2023-12-20 15:45:00,88.81,88.87,88.67,88.81,74998.0,85.5164,85.5742,85.3816,85.5164,74998.0
2023-12-20 15:50:00,88.83,88.92,88.52,88.62,138212.0,85.5357,85.6223,85.2372,85.3335,138212.0
2023-12-20 15:55:00,88.61,88.64,88.47,88.47,378375.0,85.3238,85.3527,85.189,85.189,378375.0
2023-12-21 09:30:00,89.95,90.36,89.84,89.96,59752.0,86.6142,87.0089,86.5082,86.6238,59752.0
2023-12-21 09:35:00,90.05,90.06,89.69,89.69,25602.0,86.7104,86.7201,86.3638,86.3638,25602.0
2023-12-21 09:40:00,89.72,89.72,89.32,89.61,21028.0,86.3927,86.3927,86.0075,86.2868,21028.0
2023-12-21 09:45:00,89.67,89.86,89.58,89.85,19282.0,86.3445,86.5275,86.2579,86.5179,19282.0
2023-12-21 09:50:00,89.81,89.95,89.66,89.67,26603.0,86.4793,86.6142,86.3349,86.3445,26603.0
2023-12-21 09:55:00,89.65,89.67,89.46,89.56,72549.0,86.3253,86.3445,86.1423,86.2386,72549.0
2023-12-21 10:00:00,89.58,89.65,89.39,89.4,44103.0,86.2579,86.3253,86.0749,86.0845,44103.0
2023-12-21 10:05:00,89.38,89.42,89.17,89.19,128454.0,86.0653,86.1038,85.8631,85.8823,128454.0
2023-12-21 10:10:00,89.2,89.7,89.18,89.65,50615.0,85.892,86.3734,85.8727,86.3253,50615.0
2023-12-21 10:15:00,89.6,89.81,89.49,89.74,53835.0,86.2771,86.4793,86.1712,86.4119,53835.0
2023-12-21 10:20:00,89.75,89.98,89.74,89.83,22629.0,86.4216,86.643,86.4119,86.4986,22629.0
2023-12-21 10:25:00,89.85,89.85,89.4,89.53,31510.0,86.5179,86.5179,86.0845,86.2097,31510.0
2023-12-21 10:30:00,89.56,89.79,89.56,89.79,22097.0,86.2386,86.4601,86.2386,86.4601,22097.0
2023-12-21 10:35:00,89.79,89.79,89.5,89.51,30109.0,86.4601,86.4601,86.1808,86.1905,30109.0
2023-12-21 10:40:00,89.53,89.72,89.44,89.66,17332.0,86.2097,86.3927,86.1231,86.3349,17332.0
2023-12-21 10:45:00,89.66,89.69,89.53,89.56,30386.0,86.3349,86.3638,86.2097,86.2386,30386.0
2023-12-21 10:50:00,89.55,89.77,89.48,89.75,22367.0,86.229,86.4408,86.1616,86.4216,22367.0
2023-12-21 10:55:00,89.74,89.91,89.72,89.91,16295.0,86.4119,86.5756,86.3927,86.5756,16295.0
2023-12-21 11:00:00,89.98,90.08,89.83,90.03,12351.0,86.643,86.7393,86.4986,86.6912,12351.0
2023-12-21 11:05:00,90.02,90.12,89.91,89.93,12094.0,86.6816,86.7778,86.5756,86.5949,12094.0
2023-12-21 11:10:00,90.01,90.12,89.95,90.07,10578.0,86.6719,86.7778,86.6142,86.7297,10578.0
2023-12-21 11:15:00,90.06,90.1,89.87,89.92,12869.0,86.7201,86.7586,86.5371,86.5853,12869.0
2023-12-21 11:20:00,89.93,90.09,89.88,90.05,10373.0,86.5949,86.749,86.5467,86.7104,10373.0
2023-12-21 11:25:00,90.02,90.14,89.95,90.07,8601.0,86.6816,86.7971,86.6142,86.7297,8601.0
2023-12-21 11:30:00,90.08,90.13,90.03,90.11,9599.0,86.7393,86.7875,86.6912,86.7682,9599.0
2023-12-21 11:35:00,90.13,90.33,90.09,90.32,23288.0,86.7875,86.9801,86.749,86.9704,23288.0
2023-12-21 11:40:00,90.29,90.3,90.18,90.2,7709.0,86.9415,86.9512,86.8356,86.8549,7709.0
2023-12-21 11:45:00,90.2,90.32,90.12,90.13,12648.0,86.8549,86.9704,86.7778,86.7875,12648.0
2023-12-21 11:50:00,90.14,90.15,90.0,90.04,22592.0,86.7971,86.8067,86.6623,86.7008,22592.0
2023-12-21 11:55:00,90.02,90.04,89.86,89.87,10352.0,86.6816,86.7008,86.5275,86.5371,10352.0
2023-12-21 12:00:00,89.88,89.97,89.69,89.69,16246.0,86.5467,86.6334,86.3638,86.3638,16246.0
2023-12-21 12:05:00,89.68,89.75,89.53,89.54,8454.0,86.3542,86.4216,86.2097,86.2194,8454.0
2023-12-21 12:10:00,89.55,89.59,89.44,89.44,13692.0,86.229,86.2675,86.1231,86.1231,13692.0
2023-12-21 12:15:00,89.46,89.5,89.29,89.29,42753.0,86.1423,86.1808,85.9786,85.9786,42753.0
2023-12-21 12:20:00,89.3,89.34,89.19,89.32,43678.0,85.9883,86.0268,85.8823,86.0075,43678.0
2023-12-21 12:25:00,89.32,89.37,89.25,89.32,15249.0,86.0075,86.0557,85.9401,86.0075,15249.0
2023-12-21 12:30:00,89.34,89.51,89.31,89.32,40484.0,86.0268,86.1905,85.9979,86.0075,40484.0
2023-12-21 12:35:00,89.31,89.42,89.28,89.41,15561.0,85.9979,86.1038,85.969,86.0942,15561.0
2023-12-21 12:40:00,89.41,89.56,89.41,89.51,16129.0,86.0942,86.2386,86.0942,86.1905,16129.0
2023-12-21 12:45:00,89.46,89.58,89.45,89.52,12243.0,86.1423,86.2579,86.1327,86.2001,12243.0
2023-12-21 12:50:00,89.53,89.54,89.27,89.3,19763.0,86.2097,86.2194,85.9594,85.9883,19763.0
2023-12-21 12:55:00,89.3,89.33,89.22,89.29,13135.0,85.9883,86.0171,85.9112,85.9786,13135.0
2023-12-21 13:00:00,89.29,89.5,89.29,89.45,14822.0,85.9786,86.1808,85.9786,86.1327,14822.0
2023-12-21 13:05:00,89.46,89.49,89.3,89.35,27201.0,86.1423,86.1712,85.9883,86.0364,27201.0
2023-12-21 13:10:00,89.34,89.43,89.29,89.33,14381.0,86.0268,86.1134,85.9786,86.0171,14381.0
2023-12-21 13:15:00,89.33,89.33,89.02,89.06,17387.0,86.0171,86.0171,85.7186,85.7572,17387.0
2023-12-21 13:20:00,89.06,89.42,89.02,89.34,32363.0,85.7572,86.1038,85.7186,86.0268,32363.0
2023-12-21 13:25:00,89.33,89.33,89.21,89.32,14345.0,86.0171,86.0171,85.9016,86.0075,14345.0
2023-12-21 13:30:00,89.35,89.43,89.27,89.29,31140.0,86.0364,86.1134,85.9594,85.9786,31140.0
2023-12-21 13:35:00,89.3,89.32,89.2,89.21,32260.0,85.9883,86.0075,85.892,85.9016,32260.0
2023-12-21 13:40:00,89.2,89.25,89.13,89.17,73090.0,85.892,85.9401,85.8246,85.8631,73090.0
2023-12-21 13:45:00,89.16,89.32,89.14,89.16,61258.0,85.8534,86.0075,85.8342,85.8534,61258.0
2023-12-21 13:50:00,89.16,89.3,89.11,89.23,61790.0,85.8534,85.9883,85.8053,85.9209,61790.0
2023-12-21 13:55:00,89.23,89.28,89.16,89.23,18209.0,85.9209,85.969,85.8534,85.9209,18209.0
2023-12-21 14:00:00,89.22,89.27,89.16,89.2,26219.0,85.9112,85.9594,85.8534,85.892,26219.0
2023-12-21 14:05:00,89.21,89.22,89.1,89.15,30537.0,85.9016,85.9112,85.7957,85.8438,30537.0
2023-12-21 14:10:00,89.14,89.17,88.98,89.01,19046.0,85.8342,85.8631,85.6801,85.709,19046.0
2023-12-21 14:15:00,89.03,89.21,89.02,89.18,34238.0,85.7283,85.9016,85.7186,85.8727,34238.0
2023-12-21 14:20:00,89.19,89.19,88.89,88.92,33666.0,85.8823,85.8823,85.5935,85.6223,33666.0
2023-12-21 14:25:00,88.91,89.04,88.9,89.01,30390.0,85.6127,85.7379,85.6031,85.709,30390.0
2023-12-21 14:30:00,89.0,89.15,88.93,89.14,84808.0,85.6994,85.8438,85.632,85.8342,84808.0
2023-12-21 14:35:00,89.15,89.23,89.03,89.2,45594.0,85.8438,85.9209,85.7283,85.892,45594.0
2023-12-21 14:40:00,89.2,89.24,89.16,89.22,31918.0,85.892,85.9305,85.8534,85.9112,31918.0
2023-12-21 14:45:00,89.21,89.24,89.1,89.1,37715.0,85.9016,85.9305,85.7957,85.7957,37715.0
2023-12-21 14:50:00,89.11,89.15,89.01,89.06,36864.0,85.8053,85.8438,85.709,85.7572,36864.0
2023-12-21 14:55:00,89.06,89.1,88.9,89.09,32398.0,85.7572,85.7957,85.6031,85.786,32398.0
2023-12-21 15:00:00,89.09,89.27,89.06,89.22,53120.0,85.786,85.9594,85.7572,85.9112,53120.0
2023-12-21 15:05:00,89.22,89.34,89.21,89.34,54788.0,85.9112,86.0268,85.9016,86.0268,54788.0
2023-12-21 15:10:00,89.33,89.5,89.33,89.46,29312.0,86.0171,86.1808,86.0171,86.1423,29312.0
2023-12-21 15:15:00,89.46,89.52,89.41,89.51,41765.0,86.1423,86.2001,86.0942,86.1905,41765.0
2023-12-21 15:20:00,89.51,89.57,89.48,89.57,32700.0,86.1905,86.2482,86.1616,86.2482,32700.0
2023-12-21 15:25:00,89.57,89.81,89.55,89.81,30268.0,86.2482,86.4793,86.229,86.4793,30268.0
2023-12-21 15:30:00,89.81,89.85,89.72,89.74,40540.0,86.4793,86.5179,86.3927,86.4119,40540.0
2023-12-21 15:35:00,89.73,89.89,89.68,89.84,41946.0,86.4023,86.5564,86.3542,86.5082,41946.0
2023-12-21 15:40:00,89.84,89.96,89.84,89.94,49003.0,86.5082,86.6238,86.5082,86.6045,49003.0
2023-12-21 15:45:00,89.93,90.04,89.92,90.03,51752.0,86.5949,86.7008,86.5853,86.6912,51752.0
2023-12-21 15:50:00,90.03,90.17,89.9,89.99,112624.0,86.6912,86.826,86.566,86.6527,112624.0
2023-12-21 15:55:00,89.97,89.99,89.77,89.87,286624.0,86.6334,86.6527,86.4408,86.5371,286624.0
2023-12-22 09:30:00,90.55,90.99,90.34,90.93,51294.0,87.1919,87.6156,86.9897,87.5578,51294.0
2023-12-22 09:35:00,90.89,91.22,90.8,91.17,10947.0,87.5193,87.8371,87.4326,87.7889,10947.0
2023-12-22 09:40:00,91.15,91.38,91.02,91.38,14743.0,87.7696,87.9911,87.6445,87.9911,14743.0
2023-12-22 09:45:00,91.37,91.41,91.14,91.18,7753.0,87.9815,88.02,87.76,87.7985,7753.0
2023-12-22 09:50:00,91.15,91.33,91.04,91.05,10512.0,87.7696,87.943,87.6637,87.6734,10512.0
2023-12-22 09:55:00,91.0,91.1,90.84,90.84,9750.0,87.6252,87.7215,87.4711,87.4711,9750.0
2023-12-22 10:00:00,90.87,91.0,90.73,90.81,11242.0,87.5,87.6252,87.3652,87.4423,11242.0
2023-12-22 10:05:00,90.84,90.9,90.8,90.88,6787.0,87.4711,87.5289,87.4326,87.5097,6787.0
2023-12-22 10:10:00,90.87,90.92,90.8,90.88,9218.0,87.5,87.5482,87.4326,87.5097,9218.0
2023-12-22 10:15:00,90.86,90.87,90.72,90.8,8260.0,87.4904,87.5,87.3556,87.4326,8260.0
2023-12-22 10:20:00,90.81,90.81,90.63,90.76,6798.0,87.4423,87.4423,87.2689,87.3941,6798.0
2023-12-22 10:25:00,90.72,90.83,90.67,90.79,7381.0,87.3556,87.4615,87.3075,87.423,7381.0
2023-12-22 10:30:00,90.79,90.88,90.74,90.84,9182.0,87.423,87.5097,87.3749,87.4711,9182.0
2023-12-22 10:35:00,90.82,90.87,90.65,90.76,8737.0,87.4519,87.5,87.2882,87.3941,8737.0
2023-12-22 10:40:00,90.76,90.82,90.69,90.76,10769.0,87.3941,87.4519,87.3267,87.3941,10769.0
2023-12-22 10:45:00,90.78,90.79,90.56,90.57,11292.0,87.4134,87.423,87.2015,87.2112,11292.0
2023-12-22 10:50:00,90.56,90.6,90.48,90.58,10620.0,87.2015,87.24,87.1245,87.2208,10620.0
2023-12-22 10:55:00,90.57,90.57,90.41,90.47,12429.0,87.2112,87.2112,87.0571,87.1149,12429.0
2023-12-22 11:00:00,90.45,90.52,90.27,90.43,11602.0,87.0956,87.163,86.9223,87.0764,11602.0
2023-12-22 11:05:00,90.44,90.51,90.31,90.51,14764.0,87.086,87.1534,86.9608,87.1534,14764.0
2023-12-22 11:10:00,90.49,90.54,90.46,90.48,9821.0,87.1341,87.1823,87.1052,87.1245,9821.0
2023-12-22 11:15:00,90.47,90.5,90.4,90.41,4060.0,87.1149,87.1438,87.0475,87.0571,4060.0
2023-12-22 11:20:00,90.43,90.62,90.43,90.48,15445.0,87.0764,87.2593,87.0764,87.1245,15445.0
2023-12-22 11:25:00,90.47,90.59,90.46,90.53,13316.0,87.1149,87.2304,87.1052,87.1726,13316.0
2023-12-22 11:30:00,90.55,90.63,90.53,90.53,10528.0,87.1919,87.2689,87.1726,87.1726,10528.0
2023-12-22 11:35:00,90.52,90.52,90.43,90.46,5478.0,87.163,87.163,87.0764,87.1052,5478.0
2023-12-22 11:40:00,90.44,90.49,90.4,90.46,12988.0,87.086,87.1341,87.0475,87.1052,12988.0
2023-12-22 11:45:00,90.45,90.52,90.4,90.45,7067.0,87.0956,87.163,87.0475,87.0956,7067.0
2023-12-22 11:50:00,90.48,90.55,90.48,90.53,11078.0,87.1245,87.1919,87.1245,87.1726,11078.0
2023-12-22 11:55:00,90.53,90.56,90.48,90.55,16428.0,87.1726,87.2015,87.1245,87.1919,16428.0
2023-12-22 12:00:00,90.55,90.59,90.52,90.53,9760.0,87.1919,87.2304,87.163,87.1726,9760.0
2023-12-22 12:05:00,90.53,90.61,90.4,90.43,14312.0,87.1726,87.2497,87.0475,87.0764,14312.0
2023-12-22 12:10:00,90.41,90.45,90.34,90.4,6301.0,87.0571,87.0956,86.9897,87.0475,6301.0
2023-12-22 12:15:00,90.37,90.5,90.37,90.49,4573.0,87.0186,87.1438,87.0186,87.1341,4573.0
2023-12-22 12:20:00,90.51,90.51,90.4,90.42,8515.0,87.1534,87.1534,87.0475,87.0667,8515.0
2023-12-22 12:25:00,90.42,90.56,90.41,90.55,9820.0,87.0667,87.2015,87.0571,87.1919,9820.0
2023-12-22 12:30:00,90.55,90.56,90.47,90.55,9598.0,87.1919,87.2015,87.1149,87.1919,9598.0
2023-12-22 12:35:00,90.52,90.65,90.52,90.62,5635.0,87.163,87.2882,87.163,87.2593,5635.0
2023-12-22 12:40:00,90.63,90.65,90.61,90.63,7197.0,87.2689,87.2882,87.2497,87.2689,7197.0
2023-12-22 12:45:00,90.62,90.71,90.61,90.66,9501.0,87.2593,87.346,87.2497,87.2978,9501.0
2023-12-22 12:50:00,90.65,90.69,90.63,90.67,6492.0,87.2882,87.3267,87.2689,87.3075,6492.0
2023-12-22 12:55:00,90.68,90.68,90.57,90.65,33664.0,87.3171,87.3171,87.2112,87.2882,33664.0
2023-12-22 13:00:00,90.67,90.68,90.55,90.61,9225.0,87.3075,87.3171,87.1919,87.2497,9225.0
2023-12-22 13:05:00,90.64,90.73,90.62,90.72,7484.0,87.2786,87.3652,87.2593,87.3556,7484.0
2023-12-22 13:10:00,90.71,90.72,90.67,90.72,6374.0,87.346,87.3556,87.3075,87.3556,6374.0
2023-12-22 13:15:00,90.69,90.75,90.67,90.69,34161.0,87.3267,87.3845,87.3075,87.3267,34161.0
2023-12-22 13:20:00,90.69,90.72,90.65,90.71,15017.0,87.3267,87.3556,87.2882,87.346,15017.0
2023-12-22 13:25:00,90.72,90.78,90.69,90.73,5375.0,87.3556,87.4134,87.3267,87.3652,5375.0
2023-12-22 13:30:00,90.72,90.77,90.7,90.75,23034.0,87.3556,87.4037,87.3363,87.3845,23034.0
2023-12-22 13:35:00,90.74,90.77,90.69,90.72,3605.0,87.3749,87.4037,87.3267,87.3556,3605.0
2023-12-22 13:40:00,90.71,90.74,90.63,90.74,5107.0,87.346,87.3749,87.2689,87.3749,5107.0
2023-12-22 13:45:00,90.73,90.75,90.65,90.75,4431.0,87.3652,87.3845,87.2882,87.3845,4431.0
2023-12-22 13:50:00,90.77,90.79,90.71,90.72,5668.0,87.4037,87.423,87.346,87.3556,5668.0
2023-12-22 13:55:00,90.7,90.76,90.7,90.72,5260.0,87.3363,87.3941,87.3363,87.3556,5260.0
2023-12-22 14:00:00,90.71,90.71,90.58,90.58,7108.0,87.346,87.346,87.2208,87.2208,7108.0
2023-12-22 14:05:00,90.58,90.59,90.32,90.39,8982.0,87.2208,87.2304,86.9704,87.0378,8982.0
2023-12-22 14:10:00,90.4,90.45,90.32,90.37,16852.0,87.0475,87.0956,86.9704,87.0186,16852.0
2023-12-22 14:15:00,90.38,90.38,90.08,90.2,17525.0,87.0282,87.0282,86.7393,86.8549,17525.0
2023-12-22 14:20:00,90.21,90.22,89.79,89.92,81033.0,86.8645,86.8741,86.4601,86.5853,81033.0
2023-12-22 14:25:00,89.97,90.02,89.83,89.85,8381.0,86.6334,86.6816,86.4986,86.5179,8381.0
2023-12-22 14:30:00,89.85,89.97,89.66,89.86,41793.0,86.5179,86.6334,86.3349,86.5275,41793.0
2023-12-22 14:35:00,89.87,90.15,89.87,89.99,7712.0,86.5371,86.8067,86.5371,86.6527,7712.0
2023-12-22 14:40:00,90.07,90.3,90.07,90.17,4791.0,86.7297,86.9512,86.7297,86.826,4791.0
2023-12-22 14:45:00,90.2,90.34,90.2,90.25,9042.0,86.8549,86.9897,86.8549,86.903,9042.0
2023-12-22 14:50:00,90.26,90.36,90.21,90.32,8557.0,86.9127,87.0089,86.8645,86.9704,8557.0
2023-12-22 14:55:00,90.32,90.4,90.31,90.39,13433.0,86.9704,87.0475,86.9608,87.0378,13433.0
2023-12-22 15:00:00,90.4,90.46,90.18,90.29,12202.0,87.0475,87.1052,86.8356,86.9415,12202.0
2023-12-22 15:05:00,90.28,90.3,90.12,90.12,6657.0,86.9319,86.9512,86.7778,86.7778,6657.0
2023-12-22 15:10:00,90.13,90.23,90.13,90.23,12496.0,86.7875,86.8838,86.7875,86.8838,12496.0
2023-12-22 15:15:00,90.21,90.21,90.13,90.2,15683.0,86.8645,86.8645,86.7875,86.8549,15683.0
2023-12-22 15:20:00,90.2,90.26,90.14,90.23,23425.0,86.8549,86.9127,86.7971,86.8838,23425.0
2023-12-22 15:25:00,90.23,90.29,90.17,90.29,13589.0,86.8838,86.9415,86.826,86.9415,13589.0
2023-12-22 15:30:00,90.29,90.31,90.2,90.22,19836.0,86.9415,86.9608,86.8549,86.8741,19836.0
2023-12-22 15:35:00,90.2,90.26,90.16,90.2,16175.0,86.8549,86.9127,86.8164,86.8549,16175.0
2023-12-22 15:40:00,90.19,90.25,90.12,90.24,22241.0,86.8453,86.903,86.7778,86.8934,22241.0
2023-12-22 15:45:00,90.25,90.3,90.17,90.17,22198.0,86.903,86.9512,86.826,86.826,22198.0
2023-12-22 15:50:00,90.17,90.26,90.1,90.22,85698.0,86.826,86.9127,86.7586,86.8741,85698.0
2023-12-22 15:55:00,90.21,90.23,90.09,90.19,187509.0,86.8645,86.8838,86.749,86.8453,187509.0
2023-12-26 09:30:00,90.53,90.97,90.52,90.9,34183.0,87.1726,87.5963,87.163,87.5289,34183.0
2023-12-26 09:35:00,90.85,91.0,90.74,90.74,14062.0,87.4808,87.6252,87.3749,87.3749,14062.0
2023-12-26 09:40:00,90.71,91.09,90.71,90.78,11372.0,87.346,87.7119,87.346,87.4134,11372.0
2023-12-26 09:45:00,90.72,90.92,90.72,90.74,11674.0,87.3556,87.5482,87.3556,87.3749,11674.0
2023-12-26 09:50:00,90.72,90.79,90.66,90.75,10308.0,87.3556,87.423,87.2978,87.3845,10308.0
2023-12-26 09:55:00,90.75,90.79,90.7,90.73,8336.0,87.3845,87.423,87.3363,87.3652,8336.0
2023-12-26 10:00:00,90.74,90.83,90.71,90.78,8694.0,87.3749,87.4615,87.346,87.4134,8694.0
2023-12-26 10:05:00,90.77,90.82,90.71,90.8,10703.0,87.4037,87.4519,87.346,87.4326,10703.0
2023-12-26 10:10:00,90.81,90.99,90.81,90.92,5821.0,87.4423,87.6156,87.4423,87.5482,5821.0
2023-12-26 10:15:00,90.94,91.0,90.91,90.92,13412.0,87.5674,87.6252,87.5385,87.5482,13412.0
2023-12-26 10:20:00,90.92,90.92,90.82,90.83,6659.0,87.5482,87.5482,87.4519,87.4615,6659.0
2023-12-26 10:25:00,90.83,90.9,90.76,90.77,8040.0,87.4615,87.5289,87.3941,87.4037,8040.0
2023-12-26 10:30:00,90.82,90.93,90.8,90.9,6824.0,87.4519,87.5578,87.4326,87.5289,6824.0
2023-12-26 10:35:00,90.87,90.9,90.84,90.89,6526.0,87.5,87.5289,87.4711,87.5193,6526.0
2023-12-26 10:40:00,90.87,90.9,90.81,90.83,10365.0,87.5,87.5289,87.4423,87.4615,10365.0
2023-12-26 10:45:00,90.84,90.84,90.72,90.75,9094.0,87.4711,87.4711,87.3556,87.3845,9094.0
2023-12-26 10:50:00,90.75,90.81,90.71,90.79,13246.0,87.3845,87.4423,87.346,87.423,13246.0
2023-12-26 10:55:00,90.8,90.86,90.79,90.82,16103.0,87.4326,87.4904,87.423,87.4519,16103.0
2023-12-26 11:00:00,90.84,90.86,90.77,90.84,5105.0,87.4711,87.4904,87.4037,87.4711,5105.0
2023-12-26 11:05:00,90.83,90.88,90.78,90.88,7404.0,87.4615,87.5097,87.4134,87.5097,7404.0
2023-12-26 11:10:00,90.89,90.98,90.85,90.93,4515.0,87.5193,87.606,87.4808,87.5578,4515.0
2023-12-26 11:15:00,90.96,90.96,90.9,90.93,4149.0,87.5867,87.5867,87.5289,87.5578,4149.0
2023-12-26 11:20:00,90.94,90.96,90.89,90.89,6176.0,87.5674,87.5867,87.5193,87.5193,6176.0
2023-12-26 11:25:00,90.88,91.0,90.87,91.0,5421.0,87.5097,87.6252,87.5,87.6252,5421.0
2023-12-26 11:30:00,91.0,91.06,90.99,91.04,5344.0,87.6252,87.683,87.6156,87.6637,5344.0
2023-12-26 11:35:00,91.02,91.07,90.98,91.02,10456.0,87.6445,87.6926,87.606,87.6445,10456.0
2023-12-26 11:40:00,91.02,91.05,90.97,90.99,4924.0,87.6445,87.6734,87.5963,87.6156,4924.0
2023-12-26 11:45:00,90.98,91.0,90.94,90.96,5136.0,87.606,87.6252,87.5674,87.5867,5136.0
2023-12-26 11:50:00,90.94,91.09,90.94,91.08,5964.0,87.5674,87.7119,87.5674,87.7022,5964.0
2023-12-26 11:55:00,91.06,91.06,90.97,91.0,15408.0,87.683,87.683,87.5963,87.6252,15408.0
2023-12-26 12:00:00,90.99,91.02,90.94,90.98,7749.0,87.6156,87.6445,87.5674,87.606,7749.0
2023-12-26 12:05:00,90.97,91.03,90.94,91.02,4757.0,87.5963,87.6541,87.5674,87.6445,4757.0
2023-12-26 12:10:00,91.03,91.08,91.01,91.04,18484.0,87.6541,87.7022,87.6348,87.6637,18484.0
2023-12-26 12:15:00,91.04,91.13,91.03,91.06,13071.0,87.6637,87.7504,87.6541,87.683,13071.0
2023-12-26 12:20:00,91.05,91.06,91.0,91.01,7058.0,87.6734,87.683,87.6252,87.6348,7058.0
2023-12-26 12:25:00,91.02,91.04,90.99,91.02,2500.0,87.6445,87.6637,87.6156,87.6445,2500.0
2023-12-26 12:30:00,91.01,91.06,90.99,91.0,12276.0,87.6348,87.683,87.6156,87.6252,12276.0
2023-12-26 12:35:00,91.0,91.05,90.97,91.01,5972.0,87.6252,87.6734,87.5963,87.6348,5972.0
2023-12-26 12:40:00,91.04,91.11,91.04,91.06,7997.0,87.6637,87.7311,87.6637,87.683,7997.0
2023-12-26 12:45:00,91.09,91.17,91.08,91.17,10183.0,87.7119,87.7889,87.7022,87.7889,10183.0
2023-12-26 12:50:00,91.14,91.14,91.08,91.11,8296.0,87.76,87.76,87.7022,87.7311,8296.0
2023-12-26 12:55:00,91.08,91.08,91.01,91.04,2908.0,87.7022,87.7022,87.6348,87.6637,2908.0
2023-12-26 13:00:00,91.01,91.07,91.01,91.05,4013.0,87.6348,87.6926,87.6348,87.6734,4013.0
2023-12-26 13:05:00,91.06,91.1,91.04,91.05,3697.0,87.683,87.7215,87.6637,87.6734,3697.0
2023-12-26 13:10:00,91.09,91.15,91.07,91.13,10491.0,87.7119,87.7696,87.6926,87.7504,10491.0
2023-12-26 13:15:00,91.12,91.14,91.07,91.09,3673.0,87.7408,87.76,87.6926,87.7119,3673.0
2023-12-26 13:20:00,91.13,91.19,91.12,91.18,3966.0,87.7504,87.8082,87.7408,87.7985,3966.0
2023-12-26 13:25:00,91.19,91.19,91.14,91.15,7717.0,87.8082,87.8082,87.76,87.7696,7717.0
2023-12-26 13:30:00,91.18,91.21,91.12,91.14,6005.0,87.7985,87.8274,87.7408,87.76,6005.0
2023-12-26 13:35:00,91.13,91.14,91.09,91.09,5962.0,87.7504,87.76,87.7119,87.7119,5962.0
2023-12-26 13:40:00,91.11,91.13,91.08,91.11,3745.0,87.7311,87.7504,87.7022,87.7311,3745.0
2023-12-26 13:45:00,91.1,91.16,91.1,91.13,8450.0,87.7215,87.7793,87.7215,87.7504,8450.0
2023-12-26 13:50:00,91.13,91.13,91.05,91.09,10415.0,87.7504,87.7504,87.6734,87.7119,10415.0
2023-12-26 13:55:00,91.11,91.12,91.04,91.06,2605.0,87.7311,87.7408,87.6637,87.683,2605.0
2023-12-26 14:00:00,91.06,91.15,91.04,91.13,6984.0,87.683,87.7696,87.6637,87.7504,6984.0
2023-12-26 14:05:00,91.13,91.13,91.06,91.1,3728.0,87.7504,87.7504,87.683,87.7215,3728.0
2023-12-26 14:10:00,91.1,91.11,91.07,91.09,6474.0,87.7215,87.7311,87.6926,87.7119,6474.0
2023-12-26 14:15:00,91.07,91.17,91.07,91.13,6406.0,87.6926,87.7889,87.6926,87.7504,6406.0
2023-12-26 14:20:00,91.13,91.15,91.11,91.14,9826.0,87.7504,87.7696,87.7311,87.76,9826.0
2023-12-26 14:25:00,91.15,91.16,91.08,91.09,8934.0,87.7696,87.7793,87.7022,87.7119,8934.0
2023-12-26 14:30:00,91.1,91.16,91.08,91.13,6769.0,87.7215,87.7793,87.7022,87.7504,6769.0
2023-12-26 14:35:00,91.14,91.19,91.13,91.18,14847.0,87.76,87.8082,87.7504,87.7985,14847.0
2023-12-26 14:40:00,91.19,91.26,91.17,91.17,62635.0,87.8082,87.8756,87.7889,87.7889,62635.0
2023-12-26 14:45:00,91.18,91.27,91.16,91.25,3987.0,87.7985,87.8852,87.7793,87.8659,3987.0
2023-12-26 14:50:00,91.26,91.39,91.26,91.36,10491.0,87.8756,88.0007,87.8756,87.9719,10491.0
2023-12-26 14:55:00,91.35,91.4,91.33,91.4,8121.0,87.9622,88.0104,87.943,88.0104,8121.0
2023-12-26 15:00:00,91.4,91.49,91.36,91.49,12503.0,88.0104,88.097,87.9719,88.097,12503.0
2023-12-26 15:05:00,91.5,91.63,91.5,91.59,22269.0,88.1067,88.2318,88.1067,88.1933,22269.0
2023-12-26 15:10:00,91.59,91.62,91.5,91.57,16994.0,88.1933,88.2222,88.1067,88.1741,16994.0
2023-12-26 15:15:00,91.57,91.62,91.51,91.54,17125.0,88.1741,88.2222,88.1163,88.1452,17125.0
2023-12-26 15:20:00,91.54,91.66,91.54,91.66,18029.0,88.1452,88.2607,88.1452,88.2607,18029.0
2023-12-26 15:25:00,91.66,91.77,91.64,91.66,26608.0,88.2607,88.3667,88.2415,88.2607,26608.0
2023-12-26 15:30:00,91.66,91.77,91.65,91.75,29080.0,88.2607,88.3667,88.2511,88.3474,29080.0
2023-12-26 15:35:00,91.74,91.78,91.64,91.69,27361.0,88.3378,88.3763,88.2415,88.2896,27361.0
2023-12-26 15:40:00,91.68,91.71,91.62,91.67,28746.0,88.28,88.3089,88.2222,88.2704,28746.0
2023-12-26 15:45:00,91.68,91.76,91.64,91.64,34363.0,88.28,88.357,88.2415,88.2415,34363.0
2023-12-26 15:50:00,91.64,91.68,91.4,91.4,72434.0,88.2415,88.28,88.0104,88.0104,72434.0
2023-12-26 15:55:00,91.38,91.38,91.22,91.32,137781.0,87.9911,87.9911,87.8371,87.9333,137781.0
2023-12-27 09:30:00,91.58,91.79,91.19,91.26,30188.0,88.1837,88.3859,87.8082,87.8756,30188.0
2023-12-27 09:35:00,91.22,91.52,91.17,91.52,8046.0,87.8371,88.1259,87.7889,88.1259,8046.0
2023-12-27 09:40:00,91.47,91.47,91.17,91.37,9131.0,88.0778,88.0778,87.7889,87.9815,9131.0
2023-12-27 09:45:00,91.44,91.44,91.24,91.29,8367.0,88.0489,88.0489,87.8563,87.9045,8367.0
2023-12-27 09:50:00,91.31,91.42,91.31,91.37,5650.0,87.9237,88.0296,87.9237,87.9815,5650.0
2023-12-27 09:55:00,91.35,91.51,91.34,91.5,6086.0,87.9622,88.1163,87.9526,88.1067,6086.0
2023-12-27 10:00:00,91.49,91.61,91.47,91.47,11565.0,88.097,88.2126,88.0778,88.0778,11565.0
2023-12-27 10:05:00,91.45,91.47,91.25,91.32,8271.0,88.0585,88.0778,87.8659,87.9333,8271.0
2023-12-27 10:10:00,91.33,91.34,91.06,91.09,10455.0,87.943,87.9526,87.683,87.7119,10455.0
2023-12-27 10:15:00,91.11,91.2,91.06,91.17,13053.0,87.7311,87.8178,87.683,87.7889,13053.0
2023-12-27 10:20:00,91.15,91.27,91.1,91.2,6925.0,87.7696,87.8852,87.7215,87.8178,6925.0
2023-12-27 10:25:00,91.24,91.31,91.2,91.24,6821.0,87.8563,87.9237,87.8178,87.8563,6821.0
2023-12-27 10:30:00,91.22,91.22,91.08,91.1,12908.0,87.8371,87.8371,87.7022,87.7215,12908.0
2023-12-27 10:35:00,91.1,91.17,91.05,91.11,4057.0,87.7215,87.7889,87.6734,87.7311,4057.0
2023-12-27 10:40:00,91.11,91.14,90.91,90.96,11111.0,87.7311,87.76,87.5385,87.5867,11111.0
2023-12-27 10:45:00,90.95,90.96,90.87,90.89,9790.0,87.5771,87.5867,87.5,87.5193,9790.0
2023-12-27 10:50:00,90.88,90.95,90.83,90.93,5580.0,87.5097,87.5771,87.4615,87.5578,5580.0
2023-12-27 10:55:00,90.92,91.05,90.91,90.99,8942.0,87.5482,87.6734,87.5385,87.6156,8942.0
2023-12-27 11:00:00,90.97,91.03,90.92,91.02,5255.0,87.5963,87.6541,87.5482,87.6445,5255.0
2023-12-27 11:05:00,91.04,91.07,90.96,91.01,10341.0,87.6637,87.6926,87.5867,87.6348,10341.0
2023-12-27 11:10:00,90.99,91.08,90.98,91.07,6131.0,87.6156,87.7022,87.606,87.6926,6131.0
2023-12-27 11:15:00,91.12,91.18,91.12,91.15,5256.0,87.7408,87.7985,87.7408,87.7696,5256.0
2023-12-27 11:20:00,91.16,91.19,91.11,91.17,8170.0,87.7793,87.8082,87.7311,87.7889,8170.0
2023-12-27 11:25:00,91.18,91.21,91.11,91.15,6475.0,87.7985,87.8274,87.7311,87.7696,6475.0
2023-12-27 11:30:00,91.17,91.3,91.16,91.26,8225.0,87.7889,87.9141,87.7793,87.8756,8225.0
2023-12-27 11:35:00,91.26,91.28,91.1,91.13,18870.0,87.8756,87.8948,87.7215,87.7504,18870.0
2023-12-27 11:40:00,91.12,91.18,91.06,91.11,12979.0,87.7408,87.7985,87.683,87.7311,12979.0
2023-12-27 11:45:00,91.1,91.1,91.02,91.05,10514.0,87.7215,87.7215,87.6445,87.6734,10514.0
2023-12-27 11:50:00,91.04,91.08,90.98,91.05,13868.0,87.6637,87.7022,87.606,87.6734,13868.0
2023-12-27 11:55:00,91.07,91.11,91.06,91.09,5163.0,87.6926,87.7311,87.683,87.7119,5163.0
2023-12-27 12:00:00,91.09,91.14,90.99,91.04,18424.0,87.7119,87.76,87.6156,87.6637,18424.0
2023-12-27 12:05:00,91.03,91.08,91.02,91.04,14157.0,87.6541,87.7022,87.6445,87.6637,14157.0
2023-12-27 12:10:00,91.04,91.13,91.04,91.06,15527.0,87.6637,87.7504,87.6637,87.683,15527.0
2023-12-27 12:15:00,91.06,91.08,90.99,91.0,13783.0,87.683,87.7022,87.6156,87.6252,13783.0
2023-12-27 12:20:00,90.99,91.04,90.97,91.0,11342.0,87.6156,87.6637,87.5963,87.6252,11342.0
2023-12-27 12:25:00,91.0,91.02,90.97,90.98,8322.0,87.6252,87.6445,87.5963,87.606,8322.0
2023-12-27 12:30:00,90.98,91.01,90.9,90.94,10824.0,87.606,87.6348,87.5289,87.5674,10824.0
2023-12-27 12:35:00,90.94,90.94,90.81,90.84,7237.0,87.5674,87.5674,87.4423,87.4711,7237.0
2023-12-27 12:40:00,90.86,90.86,90.75,90.78,8134.0,87.4904,87.4904,87.3845,87.4134,8134.0
2023-12-27 12:45:00,90.77,90.83,90.77,90.81,7762.0,87.4037,87.4615,87.4037,87.4423,7762.0
2023-12-27 12:50:00,90.81,90.91,90.81,90.89,5473.0,87.4423,87.5385,87.4423,87.5193,5473.0
2023-12-27 12:55:00,90.9,90.96,90.89,90.91,6190.0,87.5289,87.5867,87.5193,87.5385,6190.0
2023-12-27 13:00:00,90.91,90.98,90.89,90.96,20933.0,87.5385,87.606,87.5193,87.5867,20933.0
2023-12-27 13:05:00,90.96,91.17,90.96,91.08,25375.0,87.5867,87.7889,87.5867,87.7022,25375.0
2023-12-27 13:10:00,91.08,91.23,91.07,91.11,19114.0,87.7022,87.8467,87.6926,87.7311,19114.0
2023-12-27 13:15:00,91.11,91.17,91.05,91.15,12489.0,87.7311,87.7889,87.6734,87.7696,12489.0
2023-12-27 13:20:00,91.14,91.16,91.04,91.06,6709.0,87.76,87.7793,87.6637,87.683,6709.0
2023-12-27 13:25:00,91.06,91.14,91.04,91.06,7561.0,87.683,87.76,87.6637,87.683,7561.0
2023-12-27 13:30:00,91.08,91.13,91.03,91.06,5109.0,87.7022,87.7504,87.6541,87.683,5109.0
2023-12-27 13:35:00,91.06,91.13,91.06,91.11,8368.0,87.683,87.7504,87.683,87.7311,8368.0
2023-12-27 13:40:00,91.12,91.15,91.04,91.06,10179.0,87.7408,87.7696,87.6637,87.683,10179.0
2023-12-27 13:45:00,91.06,91.07,91.01,91.04,4406.0,87.683,87.6926,87.6348,87.6637,4406.0
2023-12-27 13:50:00,91.03,91.09,90.97,91.04,12849.0,87.6541,87.7119,87.5963,87.6637,12849.0
2023-12-27 13:55:00,91.06,91.08,90.94,90.95,6294.0,87.683,87.7022,87.5674,87.5771,6294.0
2023-12-27 14:00:00,90.93,90.93,90.66,90.68,13098.0,87.5578,87.5578,87.2978,87.3171,13098.0
2023-12-27 14:05:00,90.69,90.81,90.63,90.79,10078.0,87.3267,87.4423,87.2689,87.423,10078.0
2023-12-27 14:10:00,90.8,90.81,90.68,90.75,16308.0,87.4326,87.4423,87.3171,87.3845,16308.0
2023-12-27 14:15:00,90.76,90.76,90.69,90.74,9770.0,87.3941,87.3941,87.3267,87.3749,9770.0
2023-12-27 14:20:00,90.74,90.93,90.74,90.9,14805.0,87.3749,87.5578,87.3749,87.5289,14805.0
2023-12-27 14:25:00,90.94,90.99,90.84,90.93,16469.0,87.5674,87.6156,87.4711,87.5578,16469.0
2023-12-27 14:30:00,90.94,90.94,90.77,90.83,13312.0,87.5674,87.5674,87.4037,87.4615,13312.0
2023-12-27 14:35:00,90.82,90.89,90.81,90.87,5493.0,87.4519,87.5193,87.4423,87.5,5493.0
2023-12-27 14:40:00,90.85,90.9,90.78,90.87,4420.0,87.4808,87.5289,87.4134,87.5,4420.0
2023-12-27 14:45:00,90.86,90.92,90.82,90.83,5842.0,87.4904,87.5482,87.4519,87.4615,5842.0
2023-12-27 14:50:00,90.83,90.83,90.78,90.81,6127.0,87.4615,87.4615,87.4134,87.4423,6127.0
2023-12-27 14:55:00,90.82,90.86,90.78,90.85,7596.0,87.4519,87.4904,87.4134,87.4808,7596.0
2023-12-27 15:00:00,90.87,90.96,90.84,90.96,10336.0,87.5,87.5867,87.4711,87.5867,10336.0
2023-12-27 15:05:00,90.96,90.97,90.88,90.93,7901.0,87.5867,87.5963,87.5097,87.5578,7901.0
2023-12-27 15:10:00,90.93,91.01,90.9,90.96,9474.0,87.5578,87.6348,87.5289,87.5867,9474.0
2023-12-27 15:15:00,90.95,91.04,90.95,90.97,7976.0,87.5771,87.6637,87.5771,87.5963,7976.0
2023-12-27 15:20:00,90.98,91.02,90.91,90.91,8628.0,87.606,87.6445,87.5385,87.5385,8628.0
2023-12-27 15:25:00,90.89,90.99,90.83,90.99,10058.0,87.5193,87.6156,87.4615,87.6156,10058.0
2023-12-27 15:30:00,90.99,91.01,90.94,90.99,10790.0,87.6156,87.6348,87.5674,87.6156,10790.0
2023-12-27 15:35:00,91.0,91.08,90.98,91.07,10002.0,87.6252,87.7022,87.606,87.6926,10002.0
2023-12-27 15:40:00,91.08,91.09,90.95,90.99,13809.0,87.7022,87.7119,87.5771,87.6156,13809.0
2023-12-27 15:45:00,91.0,91.03,90.95,91.01,18740.0,87.6252,87.6541,87.5771,87.6348,18740.0
2023-12-27 15:50:00,91.0,91.0,90.73,90.87,60596.0,87.6252,87.6252,87.3652,87.5,60596.0
2023-12-27 15:55:00,90.89,91.2,90.88,91.15,304297.0,87.5193,87.8178,87.5097,87.7696,304297.0
2023-12-28 09:30:00,91.48,91.71,90.96,90.97,54073.0,88.0874,88.3089,87.5867,87.5963,54073.0
2023-12-28 09:35:00,90.96,91.09,90.82,90.98,8353.0,87.5867,87.7119,87.4519,87.606,8353.0
2023-12-28 09:40:00,90.97,91.17,90.81,90.84,10392.0,87.5963,87.7889,87.4423,87.4711,10392.0
2023-12-28 09:45:00,90.87,91.21,90.87,91.19,9584.0,87.5,87.8274,87.5,87.8082,9584.0
2023-12-28 09:50:00,91.23,91.33,91.18,91.33,7983.0,87.8467,87.943,87.7985,87.943,7983.0
2023-12-28 09:55:00,91.33,91.55,91.29,91.49,14904.0,87.943,88.1548,87.9045,88.097,14904.0
2023-12-28 10:00:00,91.46,91.56,91.38,91.53,7598.0,88.0682,88.1644,87.9911,88.1356,7598.0
2023-12-28 10:05:00,91.48,91.52,91.36,91.36,10598.0,88.0874,88.1259,87.9719,87.9719,10598.0
2023-12-28 10:10:00,91.37,91.52,91.36,91.45,9694.0,87.9815,88.1259,87.9719,88.0585,9694.0
2023-12-28 10:15:00,91.47,91.56,91.46,91.52,6729.0,88.0778,88.1644,88.0682,88.1259,6729.0
2023-12-28 10:20:00,91.58,91.69,91.54,91.67,9997.0,88.1837,88.2896,88.1452,88.2704,9997.0
2023-12-28 10:25:00,91.68,91.77,91.63,91.72,9745.0,88.28,88.3667,88.2318,88.3185,9745.0
2023-12-28 10:30:00,91.72,91.73,91.6,91.65,9421.0,88.3185,88.3281,88.203,88.2511,9421.0
2023-12-28 10:35:00,91.66,91.72,91.64,91.68,9232.0,88.2607,88.3185,88.2415,88.28,9232.0
2023-12-28 10:40:00,91.67,91.72,91.53,91.54,14785.0,88.2704,88.3185,88.1356,88.1452,14785.0
2023-12-28 10:45:00,91.53,91.54,91.41,91.43,6765.0,88.1356,88.1452,88.02,88.0393,6765.0
2023-12-28 10:50:00,91.42,91.5,91.33,91.33,12124.0,88.0296,88.1067,87.943,87.943,12124.0
2023-12-28 10:55:00,91.35,91.4,91.27,91.29,11976.0,87.9622,88.0104,87.8852,87.9045,11976.0
2023-12-28 11:00:00,91.3,91.32,91.15,91.26,8576.0,87.9141,87.9333,87.7696,87.8756,8576.0
2023-12-28 11:05:00,91.28,91.3,91.19,91.25,8194.0,87.8948,87.9141,87.8082,87.8659,8194.0
2023-12-28 11:10:00,91.28,91.34,91.26,91.31,7484.0,87.8948,87.9526,87.8756,87.9237,7484.0
2023-12-28 11:15:00,91.29,91.35,91.23,91.23,8478.0,87.9045,87.9622,87.8467,87.8467,8478.0
2023-12-28 11:20:00,91.2,91.34,91.2,91.27,5420.0,87.8178,87.9526,87.8178,87.8852,5420.0
2023-12-28 11:25:00,91.26,91.34,91.23,91.3,14256.0,87.8756,87.9526,87.8467,87.9141,14256.0
2023-12-28 11:30:00,91.28,91.28,91.14,91.15,6712.0,87.8948,87.8948,87.76,87.7696,6712.0
2023-12-28 11:35:00,91.13,91.18,91.13,91.17,5328.0,87.7504,87.7985,87.7504,87.7889,5328.0
2023-12-28 11:40:00,91.16,91.26,91.15,91.22,10889.0,87.7793,87.8756,87.7696,87.8371,10889.0
2023-12-28 11:45:00,91.22,91.24,91.17,91.19,6820.0,87.8371,87.8563,87.7889,87.8082,6820.0
2023-12-28 11:50:00,91.22,91.22,91.1,91.13,6055.0,87.8371,87.8371,87.7215,87.7504,6055.0
2023-12-28 11:55:00,91.13,91.19,91.12,91.16,4015.0,87.7504,87.8082,87.7408,87.7793,4015.0
2023-12-28 12:00:00,91.16,91.3,91.16,91.27,4518.0,87.7793,87.9141,87.7793,87.8852,4518.0
2023-12-28 12:05:00,91.26,91.28,91.13,91.13,6982.0,87.8756,87.8948,87.7504,87.7504,6982.0
2023-12-28 12:10:00,91.15,91.17,91.12,91.16,12699.0,87.7696,87.7889,87.7408,87.7793,12699.0
2023-12-28 12:15:00,91.17,91.19,91.14,91.14,9837.0,87.7889,87.8082,87.76,87.76,9837.0
2023-12-28 12:20:00,91.15,91.15,91.04,91.08,7631.0,87.7696,87.7696,87.6637,87.7022,7631.0
2023-12-28 12:25:00,91.1,91.14,91.07,91.07,7816.0,87.7215,87.76,87.6926,87.6926,7816.0
2023-12-28 12:30:00,91.06,91.13,91.05,91.12,5664.0,87.683,87.7504,87.6734,87.7408,5664.0
2023-12-28 12:35:00,91.13,91.13,91.05,91.07,9497.0,87.7504,87.7504,87.6734,87.6926,9497.0
2023-12-28 12:40:00,91.08,91.09,91.03,91.05,5208.0,87.7022,87.7119,87.6541,87.6734,5208.0
2023-12-28 12:45:00,91.06,91.09,90.95,90.95,6392.0,87.683,87.7119,87.5771,87.5771,6392.0
2023-12-28 12:50:00,90.98,91.12,90.98,91.09,4480.0,87.606,87.7408,87.606,87.7119,4480.0
2023-12-28 12:55:00,91.11,91.14,91.1,91.13,4795.0,87.7311,87.76,87.7215,87.7504,4795.0
2023-12-28 13:00:00,91.14,91.14,90.9,91.02,10711.0,87.76,87.76,87.5289,87.6445,10711.0
2023-12-28 13:05:00,90.97,91.08,90.88,91.08,4066.0,87.5963,87.7022,87.5097,87.7022,4066.0
2023-12-28 13:10:00,91.1,91.13,90.99,91.05,3810.0,87.7215,87.7504,87.6156,87.6734,3810.0
2023-12-28 13:15:00,91.06,91.11,91.05,91.11,1600.0,87.683,87.7311,87.6734,87.7311,1600.0
2023-12-28 13:20:00,91.11,91.16,91.1,91.16,3900.0,87.7311,87.7793,87.7215,87.7793,3900.0
2023-12-28 13:25:00,91.16,91.17,91.14,91.15,7527.0,87.7793,87.7889,87.76,87.7696,7527.0
2023-12-28 13:30:00,91.15,91.19,91.15,91.16,4414.0,87.7696,87.8082,87.7696,87.7793,4414.0
2023-12-28 13:35:00,91.17,91.31,91.17,91.26,10819.0,87.7889,87.9237,87.7889,87.8756,10819.0
2023-12-28 13:40:00,91.24,91.24,91.13,91.13,4901.0,87.8563,87.8563,87.7504,87.7504,4901.0
2023-12-28 13:45:00,91.14,91.14,91.04,91.11,6661.0,87.76,87.76,87.6637,87.7311,6661.0
2023-12-28 13:50:00,91.1,91.19,91.1,91.18,3305.0,87.7215,87.8082,87.7215,87.7985,3305.0
2023-12-28 13:55:00,91.15,91.15,91.07,91.1,10893.0,87.7696,87.7696,87.6926,87.7215,10893.0
2023-12-28 14:00:00,91.1,91.17,91.05,91.17,5400.0,87.7215,87.7889,87.6734,87.7889,5400.0
2023-12-28 14:05:00,91.15,91.18,91.08,91.1,7739.0,87.7696,87.7985,87.7022,87.7215,7739.0
2023-12-28 14:10:00,91.09,91.15,91.07,91.09,7096.0,87.7119,87.7696,87.6926,87.7119,7096.0
2023-12-28 14:15:00,91.09,91.16,91.07,91.13,9857.0,87.7119,87.7793,87.6926,87.7504,9857.0
2023-12-28 14:20:00,91.13,91.14,91.1,91.1,12711.0,87.7504,87.76,87.7215,87.7215,12711.0
2023-12-28 14:25:00,91.1,91.15,91.08,91.11,7680.0,87.7215,87.7696,87.7022,87.7311,7680.0
2023-12-28 14:30:00,91.1,91.12,91.02,91.06,6943.0,87.7215,87.7408,87.6445,87.683,6943.0
2023-12-28 14:35:00,91.07,91.15,91.07,91.1,5441.0,87.6926,87.7696,87.6926,87.7215,5441.0
2023-12-28 14:40:00,91.12,91.13,91.06,91.1,6453.0,87.7408,87.7504,87.683,87.7215,6453.0
2023-12-28 14:45:00,91.09,91.1,91.02,91.06,6912.0,87.7119,87.7215,87.6445,87.683,6912.0
2023-12-28 14:50:00,91.05,91.07,90.99,91.0,9939.0,87.6734,87.6926,87.6156,87.6252,9939.0
2023-12-28 14:55:00,91.0,91.05,90.98,90.99,26398.0,87.6252,87.6734,87.606,87.6156,26398.0
2023-12-28 15:00:00,90.99,91.01,90.93,91.01,7825.0,87.6156,87.6348,87.5578,87.6348,7825.0
2023-12-28 15:05:00,90.98,91.1,90.98,91.1,14133.0,87.606,87.7215,87.606,87.7215,14133.0
2023-12-28 15:10:00,91.11,91.15,90.98,91.01,33130.0,87.7311,87.7696,87.606,87.6348,33130.0
2023-12-28 15:15:00,90.97,91.04,90.91,91.02,17863.0,87.5963,87.6637,87.5385,87.6445,17863.0
2023-12-28 15:20:00,91.01,91.03,90.99,91.02,9873.0,87.6348,87.6541,87.6156,87.6445,9873.0
2023-12-28 15:25:00,91.03,91.04,90.95,90.98,7492.0,87.6541,87.6637,87.5771,87.606,7492.0
2023-12-28 15:30:00,90.98,91.02,90.97,91.0,9234.0,87.606,87.6445,87.5963,87.6252,9234.0
2023-12-28 15:35:00,91.01,91.05,91.01,91.04,14859.0,87.6348,87.6734,87.6348,87.6637,14859.0
2023-12-28 15:40:00,91.04,91.14,91.04,91.14,11938.0,87.6637,87.76,87.6637,87.76,11938.0
2023-12-28 15:45:00,91.14,91.14,90.99,91.05,28530.0,87.76,87.76,87.6156,87.6734,28530.0
2023-12-28 15:50:00,91.04,91.14,90.92,90.96,46412.0,87.6637,87.76,87.5482,87.5867,46412.0
2023-12-28 15:55:00,90.95,90.95,90.76,90.84,186661.0,87.5771,87.5771,87.3941,87.4711,186661.0
2023-12-29 09:30:00,90.75,91.29,90.53,91.2,29284.0,87.3845,87.9045,87.1726,87.8178,29284.0
2023-12-29 09:35:00,91.21,91.33,91.12,91.19,13329.0,87.8274,87.943,87.7408,87.8082,13329.0
2023-12-29 09:40:00,91.11,91.11,90.9,90.99,4595.0,87.7311,87.7311,87.5289,87.6156,4595.0
2023-12-29 09:45:00,90.99,91.13,90.93,91.12,10973.0,87.6156,87.7504,87.5578,87.7408,10973.0
2023-12-29 09:50:00,91.1,91.18,91.01,91.17,6550.0,87.7215,87.7985,87.6348,87.7889,6550.0
2023-12-29 09:55:00,91.14,91.21,90.98,90.98,6840.0,87.76,87.8274,87.606,87.606,6840.0
2023-12-29 10:00:00,91.0,91.03,90.9,90.91,12694.0,87.6252,87.6541,87.5289,87.5385,12694.0
2023-12-29 10:05:00,90.93,91.08,90.85,90.86,14789.0,87.5578,87.7022,87.4808,87.4904,14789.0
2023-12-29 10:10:00,90.85,90.97,90.84,90.95,8995.0,87.4808,87.5963,87.4711,87.5771,8995.0
2023-12-29 10:15:00,90.95,91.05,90.94,91.04,10888.0,87.5771,87.6734,87.5674,87.6637,10888.0
2023-12-29 10:20:00,91.05,91.06,90.92,90.97,12924.0,87.6734,87.683,87.5482,87.5963,12924.0
2023-12-29 10:25:00,90.97,91.0,90.89,90.93,8538.0,87.5963,87.6252,87.5193,87.5578,8538.0
2023-12-29 10:30:00,90.91,90.93,90.78,90.78,13868.0,87.5385,87.5578,87.4134,87.4134,13868.0
2023-12-29 10:35:00,90.79,90.91,90.75,90.88,8772.0,87.423,87.5385,87.3845,87.5097,8772.0
2023-12-29 10:40:00,90.87,90.87,90.45,90.53,15271.0,87.5,87.5,87.0956,87.1726,15271.0
2023-12-29 10:45:00,90.52,90.54,90.14,90.23,12586.0,87.163,87.1823,86.7971,86.8838,12586.0
2023-12-29 10:50:00,90.24,90.35,90.17,90.2,7133.0,86.8934,86.9993,86.826,86.8549,7133.0
2023-12-29 10:55:00,90.19,90.34,90.18,90.32,6196.0,86.8453,86.9897,86.8356,86.9704,6196.0
2023-12-29 11:00:00,90.33,90.42,90.28,90.39,14771.0,86.9801,87.0667,86.9319,87.0378,14771.0
2023-12-29 11:05:00,90.36,90.37,90.07,90.19,7034.0,87.0089,87.0186,86.7297,86.8453,7034.0
2023-12-29 11:10:00,90.18,90.2,90.0,90.0,13618.0,86.8356,86.8549,86.6623,86.6623,13618.0
2023-12-29 11:15:00,89.96,90.01,89.78,89.99,9522.0,86.6238,86.6719,86.4505,86.6527,9522.0
2023-12-29 11:20:00,89.95,90.03,89.82,89.87,10326.0,86.6142,86.6912,86.489,86.5371,10326.0
2023-12-29 11:25:00,89.9,89.9,89.76,89.77,8949.0,86.566,86.566,86.4312,86.4408,8949.0
2023-12-29 11:30:00,89.8,89.83,89.72,89.8,15167.0,86.4697,86.4986,86.3927,86.4697,15167.0
2023-12-29 11:35:00,89.81,89.92,89.78,89.91,7884.0,86.4793,86.5853,86.4505,86.5756,7884.0
2023-12-29 11:40:00,89.93,89.96,89.91,89.96,5145.0,86.5949,86.6238,86.5756,86.6238,5145.0
2023-12-29 11:45:00,89.96,90.1,89.96,90.09,12698.0,86.6238,86.7586,86.6238,86.749,12698.0
2023-12-29 11:50:00,90.13,90.14,90.0,90.05,7064.0,86.7875,86.7971,86.6623,86.7104,7064.0
2023-12-29 11:55:00,90.09,90.2,90.07,90.11,10079.0,86.749,86.8549,86.7297,86.7682,10079.0
2023-12-29 12:00:00,90.22,90.26,90.19,90.2,4538.0,86.8741,86.9127,86.8453,86.8549,4538.0
2023-12-29 12:05:00,90.14,90.16,90.05,90.07,7334.0,86.7971,86.8164,86.7104,86.7297,7334.0
2023-12-29 12:10:00,90.07,90.13,89.97,90.02,17125.0,86.7297,86.7875,86.6334,86.6816,17125.0
2023-12-29 12:15:00,89.99,90.04,89.94,90.02,9380.0,86.6527,86.7008,86.6045,86.6816,9380.0
2023-12-29 12:20:00,90.03,90.07,89.91,90.0,12633.0,86.6912,86.7297,86.5756,86.6623,12633.0
2023-12-29 12:25:00,89.98,90.01,89.93,89.95,3831.0,86.643,86.6719,86.5949,86.6142,3831.0
2023-12-29 12:30:00,89.95,90.08,89.95,90.01,10826.0,86.6142,86.7393,86.6142,86.6719,10826.0
2023-12-29 12:35:00,89.98,90.11,89.96,90.11,5184.0,86.643,86.7682,86.6238,86.7682,5184.0
2023-12-29 12:40:00,90.08,90.08,90.04,90.07,5340.0,86.7393,86.7393,86.7008,86.7297,5340.0
2023-12-29 12:45:00,90.06,90.17,90.06,90.08,13002.0,86.7201,86.826,86.7201,86.7393,13002.0
2023-12-29 12:50:00,90.09,90.28,90.09,90.28,4625.0,86.749,86.9319,86.749,86.9319,4625.0
2023-12-29 12:55:00,90.31,90.4,90.31,90.37,4832.0,86.9608,87.0475,86.9608,87.0186,4832.0
2023-12-29 13:00:00,90.33,90.35,90.25,90.31,5025.0,86.9801,86.9993,86.903,86.9608,5025.0
2023-12-29 13:05:00,90.33,90.36,90.3,90.31,7508.0,86.9801,87.0089,86.9512,86.9608,7508.0
2023-12-29 13:10:00,90.31,90.32,90.23,90.23,13407.0,86.9608,86.9704,86.8838,86.8838,13407.0
2023-12-29 13:15:00,90.21,90.22,90.12,90.12,11839.0,86.8645,86.8741,86.7778,86.7778,11839.0
2023-12-29 13:20:00,90.09,90.11,90.02,90.07,8816.0,86.749,86.7682,86.6816,86.7297,8816.0
2023-12-29 13:25:00,90.05,90.08,90.03,90.03,2494.0,86.7104,86.7393,86.6912,86.6912,2494.0
2023-12-29 13:30:00,90.06,90.09,90.05,90.08,5186.0,86.7201,86.749,86.7104,86.7393,5186.0
2023-12-29 13:35:00,90.12,90.23,90.12,90.23,6294.0,86.7778,86.8838,86.7778,86.8838,6294.0
2023-12-29 13:40:00,90.25,90.37,90.21,90.31,5702.0,86.903,87.0186,86.8645,86.9608,5702.0
2023-12-29 13:45:00,90.32,90.44,90.32,90.42,8449.0,86.9704,87.086,86.9704,87.0667,8449.0
2023-12-29 13:50:00,90.41,90.42,90.24,90.26,6853.0,87.0571,87.0667,86.8934,86.9127,6853.0
2023-12-29 13:55:00,90.2,90.31,90.19,90.29,3836.0,86.8549,86.9608,86.8453,86.9415,3836.0
2023-12-29 14:00:00,90.3,90.32,90.23,90.26,4590.0,86.9512,86.9704,86.8838,86.9127,4590.0
2023-12-29 14:05:00,90.27,90.3,90.24,90.28,4602.0,86.9223,86.9512,86.8934,86.9319,4602.0
2023-12-29 14:10:00,90.28,90.29,90.19,90.21,8549.0,86.9319,86.9415,86.8453,86.8645,8549.0
2023-12-29 14:15:00,90.18,90.25,90.17,90.24,5238.0,86.8356,86.903,86.826,86.8934,5238.0
2023-12-29 14:20:00,90.25,90.34,90.24,90.32,56134.0,86.903,86.9897,86.8934,86.9704,56134.0
2023-12-29 14:25:00,90.31,90.33,90.18,90.22,9827.0,86.9608,86.9801,86.8356,86.8741,9827.0
2023-12-29 14:30:00,90.23,90.3,90.23,90.27,6199.0,86.8838,86.9512,86.8838,86.9223,6199.0
2023-12-29 14:35:00,90.29,90.31,90.26,90.27,5093.0,86.9415,86.9608,86.9127,86.9223,5093.0
2023-12-29 14:40:00,90.26,90.29,90.19,90.22,9402.0,86.9127,86.9415,86.8453,86.8741,9402.0
2023-12-29 14:45:00,90.23,90.29,90.2,90.29,10155.0,86.8838,86.9415,86.8549,86.9415,10155.0
2023-12-29 14:50:00,90.29,90.34,90.29,90.34,6268.0,86.9415,86.9897,86.9415,86.9897,6268.0
2023-12-29 14:55:00,90.34,90.37,90.32,90.33,8341.0,86.9897,87.0186,86.9704,86.9801,8341.0
2023-12-29 15:00:00,90.32,90.32,90.22,90.22,10539.0,86.9704,86.9704,86.8741,86.8741,10539.0
2023-12-29 15:05:00,90.2,90.36,90.16,90.36,9223.0,86.8549,87.0089,86.8164,87.0089,9223.0
2023-12-29 15:10:00,90.36,90.39,90.25,90.28,11436.0,87.0089,87.0378,86.903,86.9319,11436.0
2023-12-29 15:15:00,90.27,90.28,90.19,90.24,13330.0,86.9223,86.9319,86.8453,86.8934,13330.0
2023-12-29 15:20:00,90.22,90.23,90.14,90.2,11768.0,86.8741,86.8838,86.7971,86.8549,11768.0
2023-12-29 15:25:00,90.21,90.33,90.19,90.32,15830.0,86.8645,86.9801,86.8453,86.9704,15830.0
2023-12-29 15:30:00,90.31,90.32,90.2,90.22,15131.0,86.9608,86.9704,86.8549,86.8741,15131.0
2023-12-29 15:35:00,90.23,90.28,90.2,90.26,16674.0,86.8838,86.9319,86.8549,86.9127,16674.0
2023-12-29 15:40:00,90.26,90.31,90.2,90.24,17181.0,86.9127,86.9608,86.8549,86.8934,17181.0
2023-12-29 15:45:00,90.22,90.25,90.17,90.2,19727.0,86.8741,86.903,86.826,86.8549,19727.0
2023-12-29 15:50:00,90.18,90.22,89.88,89.94,109924.0,86.8356,86.8741,86.5467,86.6045,109924.0
2023-12-29 15:55:00,89.93,90.26,89.93,90.19,215547.0,86.5949,86.9127,86.5949,86.8453,215547.0
2024-01-02 09:30:00,89.4,89.52,88.78,89.32,57532.0,86.0845,86.2001,85.4875,86.0075,57532.0
2024-01-02 09:35:00,89.32,89.4,88.83,88.83,9434.0,86.0075,86.0845,85.5357,85.5357,9434.0
2024-01-02 09:40:00,88.78,88.87,88.56,88.7,44453.0,85.4875,85.5742,85.2757,85.4105,44453.0
2024-01-02 09:45:00,88.7,88.7,88.34,88.38,20947.0,85.4105,85.4105,85.0639,85.1024,20947.0
2024-01-02 09:50:00,88.34,88.76,88.34,88.57,19230.0,85.0639,85.4683,85.0639,85.2853,19230.0
2024-01-02 09:55:00,88.65,88.79,88.57,88.73,41311.0,85.3624,85.4972,85.2853,85.4394,41311.0
2024-01-02 10:00:00,88.73,89.05,88.73,89.0,25202.0,85.4394,85.7475,85.4394,85.6994,25202.0
2024-01-02 10:05:00,88.96,88.96,88.55,88.74,13778.0,85.6609,85.6609,85.2661,85.449,13778.0
2024-01-02 10:10:00,88.72,88.79,88.51,88.55,20060.0,85.4298,85.4972,85.2276,85.2661,20060.0
2024-01-02 10:15:00,88.55,88.73,88.47,88.73,18555.0,85.2661,85.4394,85.189,85.4394,18555.0
2024-01-02 10:20:00,88.71,88.89,88.68,88.79,16233.0,85.4201,85.5935,85.3913,85.4972,16233.0
2024-01-02 10:25:00,88.83,88.85,88.57,88.64,18895.0,85.5357,85.5549,85.2853,85.3527,18895.0
2024-01-02 10:30:00,88.63,88.63,88.36,88.4,24914.0,85.3431,85.3431,85.0831,85.1216,24914.0
2024-01-02 10:35:00,88.39,88.41,88.25,88.31,15643.0,85.112,85.1313,84.9772,85.035,15643.0
2024-01-02 10:40:00,88.3,88.54,88.3,88.49,14242.0,85.0253,85.2564,85.0253,85.2083,14242.0
2024-01-02 10:45:00,88.46,88.54,88.36,88.37,11088.0,85.1794,85.2564,85.0831,85.0927,11088.0
2024-01-02 10:50:00,88.35,88.59,88.34,88.41,16485.0,85.0735,85.3046,85.0639,85.1313,16485.0
2024-01-02 10:55:00,88.45,88.47,88.2,88.28,16931.0,85.1698,85.189,84.9291,85.0061,16931.0
2024-01-02 11:00:00,88.28,88.42,88.26,88.39,16242.0,85.0061,85.1409,84.9868,85.112,16242.0
2024-01-02 11:05:00,88.39,88.49,88.26,88.49,25067.0,85.112,85.2083,84.9868,85.2083,25067.0
2024-01-02 11:10:00,88.5,88.62,88.42,88.48,16136.0,85.2179,85.3335,85.1409,85.1987,16136.0
2024-01-02 11:15:00,88.48,88.54,88.36,88.41,15307.0,85.1987,85.2564,85.0831,85.1313,15307.0
2024-01-02 11:20:00,88.42,88.48,88.36,88.4,29569.0,85.1409,85.1987,85.0831,85.1216,29569.0
2024-01-02 11:25:00,88.39,88.4,88.3,88.3,21187.0,85.112,85.1216,85.0253,85.0253,21187.0
2024-01-02 11:30:00,88.3,88.41,88.27,88.38,20888.0,85.0253,85.1313,84.9965,85.1024,20888.0
2024-01-02 11:35:00,88.38,88.52,88.34,88.49,18371.0,85.1024,85.2372,85.0639,85.2083,18371.0
2024-01-02 11:40:00,88.5,88.67,88.46,88.63,34955.0,85.2179,85.3816,85.1794,85.3431,34955.0
2024-01-02 11:45:00,88.62,88.65,88.54,88.57,19595.0,85.3335,85.3624,85.2564,85.2853,19595.0
2024-01-02 11:50:00,88.57,88.57,88.35,88.44,20951.0,85.2853,85.2853,85.0735,85.1602,20951.0
2024-01-02 11:55:00,88.43,88.51,88.42,88.51,10063.0,85.1505,85.2276,85.1409,85.2276,10063.0
2024-01-02 12:00:00,88.51,88.55,88.44,88.47,38856.0,85.2276,85.2661,85.1602,85.189,38856.0
2024-01-02 12:05:00,88.5,88.5,88.4,88.43,11647.0,85.2179,85.2179,85.1216,85.1505,11647.0
2024-01-02 12:10:00,88.42,88.56,88.4,88.56,9998.0,85.1409,85.2757,85.1216,85.2757,9998.0
2024-01-02 12:15:00,88.55,88.55,88.4,88.45,20277.0,85.2661,85.2661,85.1216,85.1698,20277.0
2024-01-02 12:20:00,88.47,88.53,88.43,88.47,23198.0,85.189,85.2468,85.1505,85.189,23198.0
2024-01-02 12:25:00,88.45,88.46,88.26,88.28,9668.0,85.1698,85.1794,84.9868,85.0061,9668.0
2024-01-02 12:30:00,88.28,88.3,88.18,88.21,18262.0,85.0061,85.0253,84.9098,84.9387,18262.0
2024-01-02 12:35:00,88.19,88.28,88.19,88.23,11738.0,84.9194,85.0061,84.9194,84.9579,11738.0
2024-01-02 12:40:00,88.25,88.31,88.11,88.12,24598.0,84.9772,85.035,84.8424,84.852,24598.0
2024-01-02 12:45:00,88.1,88.1,87.82,87.88,40194.0,84.8328,84.8328,84.5631,84.6209,40194.0
2024-01-02 12:50:00,87.91,87.97,87.87,87.87,13816.0,84.6498,84.7076,84.6113,84.6113,13816.0
2024-01-02 12:55:00,87.88,87.88,87.67,87.69,15743.0,84.6209,84.6209,84.4187,84.438,15743.0
2024-01-02 13:00:00,87.65,87.67,87.53,87.55,20368.0,84.3994,84.4187,84.2839,84.3032,20368.0
2024-01-02 13:05:00,87.56,87.62,87.48,87.54,26379.0,84.3128,84.3706,84.2358,84.2935,26379.0
2024-01-02 13:10:00,87.54,87.84,87.5,87.81,18173.0,84.2935,84.5824,84.255,84.5535,18173.0
2024-01-02 13:15:00,87.81,87.9,87.77,87.81,23219.0,84.5535,84.6402,84.515,84.5535,23219.0
2024-01-02 13:20:00,87.81,87.87,87.76,87.85,31176.0,84.5535,84.6113,84.5054,84.592,31176.0
2024-01-02 13:25:00,87.85,87.87,87.79,87.82,16267.0,84.592,84.6113,84.5343,84.5631,16267.0
2024-01-02 13:30:00,87.81,87.86,87.74,87.85,22588.0,84.5535,84.6017,84.4861,84.592,22588.0
2024-01-02 13:35:00,87.84,87.89,87.75,87.76,21744.0,84.5824,84.6305,84.4957,84.5054,21744.0
2024-01-02 13:40:00,87.74,87.75,87.62,87.62,16970.0,84.4861,84.4957,84.3706,84.3706,16970.0
2024-01-02 13:45:00,87.61,87.78,87.59,87.69,42122.0,84.3609,84.5246,84.3417,84.438,42122.0
2024-01-02 13:50:00,87.67,87.69,87.49,87.5,18492.0,84.4187,84.438,84.2454,84.255,18492.0
2024-01-02 13:55:00,87.49,87.49,87.31,87.34,32964.0,84.2454,84.2454,84.0721,84.1009,32964.0
2024-01-02 14:00:00,87.34,87.43,87.14,87.14,21658.0,84.1009,84.1876,83.9084,83.9084,21658.0
2024-01-02 14:05:00,87.16,87.2,87.04,87.15,28581.0,83.9276,83.9661,83.8121,83.918,28581.0
2024-01-02 14:10:00,87.14,87.2,87.06,87.18,43537.0,83.9084,83.9661,83.8313,83.9469,43537.0
2024-01-02 14:15:00,87.17,87.24,87.12,87.22,28597.0,83.9372,84.0047,83.8891,83.9854,28597.0
2024-01-02 14:20:00,87.22,87.28,87.19,87.21,14907.0,83.9854,84.0432,83.9565,83.9758,14907.0
2024-01-02 14:25:00,87.23,87.34,87.19,87.32,15855.0,83.995,84.1009,83.9565,84.0817,15855.0
2024-01-02 14:30:00,87.3,87.3,87.13,87.17,24652.0,84.0624,84.0624,83.8987,83.9372,24652.0
2024-01-02 14:35:00,87.16,87.18,87.05,87.06,21528.0,83.9276,83.9469,83.8217,83.8313,21528.0
2024-01-02 14:40:00,87.05,87.11,87.02,87.1,20116.0,83.8217,83.8795,83.7928,83.8698,20116.0
2024-01-02 14:45:00,87.09,87.13,87.0,87.0,23940.0,83.8602,83.8987,83.7736,83.7736,23940.0
2024-01-02 14:50:00,87.01,87.05,86.82,86.85,31249.0,83.7832,83.8217,83.6002,83.6291,31249.0
2024-01-02 14:55:00,86.81,86.82,86.7,86.7,24868.0,83.5906,83.6002,83.4847,83.4847,24868.0
2024-01-02 15:00:00,86.71,86.73,86.28,86.29,69672.0,83.4943,83.5136,83.0803,83.0899,69672.0
2024-01-02 15:05:00,86.3,86.4,86.22,86.25,112588.0,83.0995,83.1958,83.0225,83.0514,112588.0
2024-01-02 15:10:00,86.25,86.32,86.0,86.03,62986.0,83.0514,83.1188,82.8106,82.8395,62986.0
2024-01-02 15:15:00,86.03,86.24,85.94,86.2,82963.0,82.8395,83.0417,82.7529,83.0032,82963.0
2024-01-02 15:20:00,86.22,86.22,85.92,86.01,54713.0,83.0225,83.0225,82.7336,82.8203,54713.0
2024-01-02 15:25:00,86.0,86.04,85.83,86.01,70070.0,82.8106,82.8492,82.6469,82.8203,70070.0
2024-01-02 15:30:00,86.0,86.27,85.99,86.19,96758.0,82.8106,83.0706,82.801,82.9936,96758.0
2024-01-02 15:35:00,86.19,86.2,85.98,86.04,71131.0,82.9936,83.0032,82.7914,82.8492,71131.0
2024-01-02 15:40:00,86.03,86.14,85.95,86.09,77650.0,82.8395,82.9454,82.7625,82.8973,77650.0
2024-01-02 15:45:00,86.09,86.25,86.09,86.18,85850.0,82.8973,83.0514,82.8973,82.984,85850.0
2024-01-02 15:50:00,86.19,86.43,86.19,86.4,222123.0,82.9936,83.2247,82.9936,83.1958,222123.0
2024-01-02 15:55:00,86.41,86.67,86.41,86.61,381576.0,83.2054,83.4558,83.2054,83.398,381576.0
2024-01-03 09:30:00,85.34,85.35,84.57,84.74,63825.0,82.1751,82.1847,81.4337,81.5974,63825.0
2024-01-03 09:35:00,84.67,84.78,84.49,84.72,40348.0,81.53,81.6359,81.3566,81.5781,40348.0
2024-01-03 09:40:00,84.69,85.54,84.68,85.46,41831.0,81.5492,82.3677,81.5396,82.2907,41831.0
2024-01-03 09:45:00,85.37,85.39,84.97,85.11,19577.0,82.204,82.2233,81.8188,81.9536,19577.0
2024-01-03 09:50:00,85.12,85.36,84.93,84.94,22476.0,81.9633,82.1944,81.7803,81.79,22476.0
2024-01-03 09:55:00,84.96,85.05,84.83,84.95,12353.0,81.8092,81.8959,81.684,81.7996,12353.0
2024-01-03 10:00:00,84.92,85.25,84.85,85.16,45841.0,81.7707,82.0885,81.7033,82.0018,45841.0
2024-01-03 10:05:00,85.15,85.29,85.03,85.12,18247.0,81.9922,82.127,81.8766,81.9633,18247.0
2024-01-03 10:10:00,85.06,85.06,84.68,84.7,19735.0,81.9055,81.9055,81.5396,81.5589,19735.0
2024-01-03 10:15:00,84.7,84.75,84.53,84.53,25017.0,81.5589,81.607,81.3952,81.3952,25017.0
2024-01-03 10:20:00,84.52,84.52,84.32,84.48,20271.0,81.3855,81.3855,81.1929,81.347,20271.0
2024-01-03 10:25:00,84.54,84.68,84.42,84.49,17545.0,81.4048,81.5396,81.2892,81.3566,17545.0
2024-01-03 10:30:00,84.49,84.59,84.28,84.28,29400.0,81.3566,81.4529,81.1544,81.1544,29400.0
2024-01-03 10:35:00,84.27,84.3,83.94,83.97,44719.0,81.1448,81.1737,80.827,80.8559,44719.0
2024-01-03 10:40:00,83.97,84.26,83.94,84.25,64951.0,80.8559,81.1352,80.827,81.1255,64951.0
2024-01-03 10:45:00,84.25,84.25,83.92,84.04,89046.0,81.1255,81.1255,80.8078,80.9233,89046.0
2024-01-03 10:50:00,84.04,84.25,83.98,84.22,45417.0,80.9233,81.1255,80.8656,81.0967,45417.0
2024-01-03 10:55:00,84.23,84.44,84.15,84.44,29754.0,81.1063,81.3085,81.0292,81.3085,29754.0
2024-01-03 11:00:00,84.45,84.62,84.37,84.37,46670.0,81.3181,81.4818,81.2411,81.2411,46670.0
2024-01-03 11:05:00,84.37,84.4,84.3,84.35,51931.0,81.2411,81.27,81.1737,81.2218,51931.0
2024-01-03 11:10:00,84.35,84.37,84.25,84.32,23567.0,81.2218,81.2411,81.1255,81.1929,23567.0
2024-01-03 11:15:00,84.31,84.41,84.27,84.31,40766.0,81.1833,81.2796,81.1448,81.1833,40766.0
2024-01-03 11:20:00,84.33,84.39,84.15,84.19,28866.0,81.2026,81.2603,81.0292,81.0678,28866.0
2024-01-03 11:25:00,84.16,84.35,84.14,84.31,30970.0,81.0389,81.2218,81.0196,81.1833,30970.0
2024-01-03 11:30:00,84.31,84.48,84.29,84.39,58229.0,81.1833,81.347,81.1641,81.2603,58229.0
2024-01-03 11:35:00,84.38,84.41,84.15,84.15,32547.0,81.2507,81.2796,81.0292,81.0292,32547.0
2024-01-03 11:40:00,84.16,84.24,84.04,84.23,20305.0,81.0389,81.1159,80.9233,81.1063,20305.0
2024-01-03 11:45:00,84.21,84.23,84.04,84.17,49364.0,81.087,81.1063,80.9233,81.0485,49364.0
2024-01-03 11:50:00,84.15,84.18,84.06,84.08,20691.0,81.0292,81.0581,80.9426,80.9618,20691.0
2024-01-03 11:55:00,84.07,84.2,84.06,84.09,26613.0,80.9522,81.0774,80.9426,80.9715,26613.0
2024-01-03 12:00:00,84.08,84.08,83.96,84.06,36625.0,80.9618,80.9618,80.8463,80.9426,36625.0
2024-01-03 12:05:00,84.06,84.27,84.06,84.12,22835.0,80.9426,81.1448,80.9426,81.0004,22835.0
2024-01-03 12:10:00,84.12,84.16,84.04,84.11,32916.0,81.0004,81.0389,80.9233,80.9907,32916.0
2024-01-03 12:15:00,84.14,84.14,83.98,84.01,21928.0,81.0196,81.0196,80.8656,80.8944,21928.0
2024-01-03 12:20:00,84.03,84.24,84.02,84.24,25950.0,80.9137,81.1159,80.9041,81.1159,25950.0
2024-01-03 12:25:00,84.24,84.32,84.2,84.31,24761.0,81.1159,81.1929,81.0774,81.1833,24761.0
2024-01-03 12:30:00,84.32,84.41,84.32,84.33,14930.0,81.1929,81.2796,81.1929,81.2026,14930.0
2024-01-03 12:35:00,84.33,84.35,84.24,84.34,22111.0,81.2026,81.2218,81.1159,81.2122,22111.0
2024-01-03 12:40:00,84.35,84.45,84.35,84.39,12305.0,81.2218,81.3181,81.2218,81.2603,12305.0
2024-01-03 12:45:00,84.42,84.5,84.39,84.46,25726.0,81.2892,81.3663,81.2603,81.3278,25726.0
2024-01-03 12:50:00,84.45,84.62,84.44,84.61,22699.0,81.3181,81.4818,81.3085,81.4722,22699.0
2024-01-03 12:55:00,84.61,84.83,84.58,84.78,19120.0,81.4722,81.684,81.4433,81.6359,19120.0
2024-01-03 13:00:00,84.76,85.0,84.76,84.85,18238.0,81.6166,81.8477,81.6166,81.7033,18238.0
2024-01-03 13:05:00,84.85,84.96,84.85,84.94,17081.0,81.7033,81.8092,81.7033,81.79,17081.0
2024-01-03 13:10:00,84.95,85.03,84.93,84.99,13484.0,81.7996,81.8766,81.7803,81.8381,13484.0
2024-01-03 13:15:00,85.0,85.07,84.98,85.0,11078.0,81.8477,81.9151,81.8285,81.8477,11078.0
2024-01-03 13:20:00,84.99,85.0,84.9,84.94,16073.0,81.8381,81.8477,81.7514,81.79,16073.0
2024-01-03 13:25:00,84.96,84.98,84.88,84.96,11331.0,81.8092,81.8285,81.7322,81.8092,11331.0
2024-01-03 13:30:00,84.98,84.98,84.86,84.86,10397.0,81.8285,81.8285,81.7129,81.7129,10397.0
2024-01-03 13:35:00,84.89,85.02,84.85,84.98,9464.0,81.7418,81.867,81.7033,81.8285,9464.0
2024-01-03 13:40:00,84.98,84.99,84.91,84.96,9545.0,81.8285,81.8381,81.7611,81.8092,9545.0
2024-01-03 13:45:00,84.96,85.1,84.96,85.1,8783.0,81.8092,81.944,81.8092,81.944,8783.0
2024-01-03 13:50:00,85.09,85.16,85.05,85.05,14635.0,81.9344,82.0018,81.8959,81.8959,14635.0
2024-01-03 13:55:00,85.05,85.1,85.02,85.09,12190.0,81.8959,81.944,81.867,81.9344,12190.0
2024-01-03 14:00:00,85.04,85.25,84.77,84.77,18409.0,81.8862,82.0885,81.6263,81.6263,18409.0
2024-01-03 14:05:00,84.75,84.94,84.62,84.84,12393.0,81.607,81.79,81.4818,81.6937,12393.0
2024-01-03 14:10:00,84.82,84.94,84.55,84.61,12802.0,81.6744,81.79,81.4144,81.4722,12802.0
2024-01-03 14:15:00,84.61,84.76,84.47,84.73,9197.0,81.4722,81.6166,81.3374,81.5877,9197.0
2024-01-03 14:20:00,84.73,84.74,84.56,84.68,19843.0,81.5877,81.5974,81.424,81.5396,19843.0
2024-01-03 14:25:00,84.65,85.1,84.64,85.09,17363.0,81.5107,81.944,81.5011,81.9344,17363.0
2024-01-03 14:30:00,85.12,85.19,84.94,85.04,24602.0,81.9633,82.0307,81.79,81.8862,24602.0
2024-01-03 14:35:00,85.05,85.06,84.87,85.01,11820.0,81.8959,81.9055,81.7225,81.8574,11820.0
2024-01-03 14:40:00,85.01,85.22,84.99,85.18,6714.0,81.8574,82.0596,81.8381,82.021,6714.0
2024-01-03 14:45:00,85.2,85.23,85.02,85.02,15890.0,82.0403,82.0692,81.867,81.867,15890.0
2024-01-03 14:50:00,85.01,85.02,84.88,84.91,8868.0,81.8574,81.867,81.7322,81.7611,8868.0
2024-01-03 14:55:00,84.92,84.98,84.83,84.83,10185.0,81.7707,81.8285,81.684,81.684,10185.0
2024-01-03 15:00:00,84.84,84.94,84.7,84.7,24286.0,81.6937,81.79,81.5589,81.5589,24286.0
2024-01-03 15:05:00,84.72,84.73,84.46,84.58,21289.0,81.5781,81.5877,81.3278,81.4433,21289.0
2024-01-03 15:10:00,84.57,84.66,84.47,84.52,22242.0,81.4337,81.5203,81.3374,81.3855,22242.0
2024-01-03 15:15:00,84.52,84.55,84.41,84.48,29029.0,81.3855,81.4144,81.2796,81.347,29029.0
2024-01-03 15:20:00,84.5,84.67,84.5,84.55,28541.0,81.3663,81.53,81.3663,81.4144,28541.0
2024-01-03 15:25:00,84.57,84.65,84.53,84.64,25626.0,81.4337,81.5107,81.3952,81.5011,25626.0
2024-01-03 15:30:00,84.66,84.97,84.63,84.95,27593.0,81.5203,81.8188,81.4914,81.7996,27593.0
2024-01-03 15:35:00,84.95,84.97,84.75,84.83,34067.0,81.7996,81.8188,81.607,81.684,34067.0
2024-01-03 15:40:00,84.82,84.86,84.71,84.74,41313.0,81.6744,81.7129,81.5685,81.5974,41313.0
2024-01-03 15:45:00,84.74,84.74,84.61,84.63,66590.0,81.5974,81.5974,81.4722,81.4914,66590.0
2024-01-03 15:50:00,84.64,84.67,84.37,84.37,172287.0,81.5011,81.53,81.2411,81.2411,172287.0
2024-01-03 15:55:00,84.39,84.6,84.38,84.58,326982.0,81.2603,81.4626,81.2507,81.4433,326982.0
2024-01-04 09:30:00,82.0,83.86,81.81,83.31,237785.0,78.959,80.75,78.776,80.2204,237785.0
2024-01-04 09:35:00,83.31,83.65,82.91,83.03,110037.0,80.2204,80.5478,79.8352,79.9508,110037.0
2024-01-04 09:40:00,83.01,83.04,82.67,82.73,51098.0,79.9315,79.9604,79.6041,79.6619,51098.0
2024-01-04 09:45:00,82.7,82.73,82.18,82.28,84889.0,79.633,79.6619,79.1323,79.2286,84889.0
2024-01-04 09:50:00,82.3,82.57,82.23,82.52,36380.0,79.2479,79.5078,79.1805,79.4597,36380.0
2024-01-04 09:55:00,82.52,82.59,82.28,82.28,20516.0,79.4597,79.5271,79.2286,79.2286,20516.0
2024-01-04 10:00:00,82.27,82.73,82.2,82.7,42136.0,79.219,79.6619,79.1516,79.633,42136.0
2024-01-04 10:05:00,82.7,82.94,82.65,82.89,21138.0,79.633,79.8641,79.5849,79.816,21138.0
2024-01-04 10:10:00,82.96,83.11,82.87,83.11,43495.0,79.8834,80.0278,79.7967,80.0278,43495.0
2024-01-04 10:15:00,83.2,83.74,83.16,83.62,34947.0,80.1145,80.6345,80.076,80.5189,34947.0
2024-01-04 10:20:00,83.62,83.74,83.38,83.45,25382.0,80.5189,80.6345,80.2878,80.3552,25382.0
2024-01-04 10:25:00,83.43,83.53,83.18,83.51,56356.0,80.3359,80.4322,80.0952,80.413,56356.0
2024-01-04 10:30:00,83.51,83.67,83.43,83.49,59285.0,80.413,80.567,80.3359,80.3937,59285.0
2024-01-04 10:35:00,83.48,83.59,83.42,83.54,27244.0,80.3841,80.49,80.3263,80.4419,27244.0
2024-01-04 10:40:00,83.51,83.74,83.48,83.73,31530.0,80.413,80.6345,80.3841,80.6248,31530.0
2024-01-04 10:45:00,83.73,83.81,83.62,83.76,35091.0,80.6248,80.7019,80.5189,80.6537,35091.0
2024-01-04 10:50:00,83.75,83.85,83.67,83.82,29255.0,80.6441,80.7404,80.567,80.7115,29255.0
2024-01-04 10:55:00,83.8,83.86,83.47,83.5,31016.0,80.6922,80.75,80.3745,80.4034,31016.0
2024-01-04 11:00:00,83.51,83.56,83.43,83.51,26541.0,80.413,80.4611,80.3359,80.413,26541.0
2024-01-04 11:05:00,83.5,83.51,83.24,83.28,24565.0,80.4034,80.413,80.153,80.1915,24565.0
2024-01-04 11:10:00,83.3,83.74,83.29,83.71,24288.0,80.2108,80.6345,80.2011,80.6056,24288.0
2024-01-04 11:15:00,83.74,83.88,83.64,83.64,28780.0,80.6345,80.7693,80.5382,80.5382,28780.0
2024-01-04 11:20:00,83.66,84.01,83.66,83.88,274716.0,80.5574,80.8944,80.5574,80.7693,274716.0
2024-01-04 11:25:00,83.88,84.23,83.88,84.04,68936.0,80.7693,81.1063,80.7693,80.9233,68936.0
2024-01-04 11:30:00,84.05,84.06,83.74,83.83,43816.0,80.933,80.9426,80.6345,80.7211,43816.0
2024-01-04 11:35:00,83.84,84.03,83.84,83.95,35059.0,80.7307,80.9137,80.7307,80.8367,35059.0
2024-01-04 11:40:00,83.95,83.99,83.86,83.94,14336.0,80.8367,80.8752,80.75,80.827,14336.0
2024-01-04 11:45:00,83.91,83.99,83.82,83.83,72135.0,80.7981,80.8752,80.7115,80.7211,72135.0
2024-01-04 11:50:00,83.83,83.83,83.53,83.63,29997.0,80.7211,80.7211,80.4322,80.5285,29997.0
2024-01-04 11:55:00,83.61,83.66,83.56,83.65,6743.0,80.5093,80.5574,80.4611,80.5478,6743.0
2024-01-04 12:00:00,83.64,83.64,83.32,83.39,19003.0,80.5382,80.5382,80.23,80.2974,19003.0
2024-01-04 12:05:00,83.39,83.41,83.31,83.35,8501.0,80.2974,80.3167,80.2204,80.2589,8501.0
2024-01-04 12:10:00,83.36,83.8,83.35,83.72,13183.0,80.2685,80.6922,80.2589,80.6152,13183.0
2024-01-04 12:15:00,83.72,83.72,83.5,83.5,18692.0,80.6152,80.6152,80.4034,80.4034,18692.0
2024-01-04 12:20:00,83.5,83.74,83.5,83.73,10234.0,80.4034,80.6345,80.4034,80.6248,10234.0
2024-01-04 12:25:00,83.74,83.88,83.74,83.78,11688.0,80.6345,80.7693,80.6345,80.673,11688.0
2024-01-04 12:30:00,83.81,83.81,83.65,83.65,8026.0,80.7019,80.7019,80.5478,80.5478,8026.0
2024-01-04 12:35:00,83.64,83.73,83.58,83.72,8961.0,80.5382,80.6248,80.4804,80.6152,8961.0
2024-01-04 12:40:00,83.71,83.83,83.69,83.72,15484.0,80.6056,80.7211,80.5863,80.6152,15484.0
2024-01-04 12:45:00,83.72,83.72,83.53,83.59,13386.0,80.6152,80.6152,80.4322,80.49,13386.0
2024-01-04 12:50:00,83.67,83.89,83.64,83.87,18661.0,80.567,80.7789,80.5382,80.7596,18661.0
2024-01-04 12:55:00,83.86,83.87,83.77,83.8,7842.0,80.75,80.7596,80.6633,80.6922,7842.0
2024-01-04 13:00:00,83.77,83.83,83.72,83.83,10699.0,80.6633,80.7211,80.6152,80.7211,10699.0
2024-01-04 13:05:00,83.83,83.89,83.7,83.71,71144.0,80.7211,80.7789,80.5959,80.6056,71144.0
2024-01-04 13:10:00,83.72,83.89,83.66,83.88,9918.0,80.6152,80.7789,80.5574,80.7693,9918.0
2024-01-04 13:15:00,83.84,83.89,83.76,83.79,13510.0,80.7307,80.7789,80.6537,80.6826,13510.0
2024-01-04 13:20:00,83.78,83.9,83.76,83.86,6638.0,80.673,80.7885,80.6537,80.75,6638.0
2024-01-04 13:25:00,83.88,83.95,83.87,83.9,13102.0,80.7693,80.8367,80.7596,80.7885,13102.0
2024-01-04 13:30:00,83.91,84.02,83.91,83.92,14561.0,80.7981,80.9041,80.7981,80.8078,14561.0
2024-01-04 13:35:00,83.92,84.0,83.89,83.93,14398.0,80.8078,80.8848,80.7789,80.8174,14398.0
2024-01-04 13:40:00,83.93,84.01,83.88,83.98,11257.0,80.8174,80.8944,80.7693,80.8656,11257.0
2024-01-04 13:45:00,83.97,84.05,83.97,84.03,11591.0,80.8559,80.933,80.8559,80.9137,11591.0
2024-01-04 13:50:00,84.02,84.07,83.89,83.89,15389.0,80.9041,80.9522,80.7789,80.7789,15389.0
2024-01-04 13:55:00,83.89,83.94,83.83,83.83,25359.0,80.7789,80.827,80.7211,80.7211,25359.0
2024-01-04 14:00:00,83.83,83.92,83.81,83.83,12007.0,80.7211,80.8078,80.7019,80.7211,12007.0
2024-01-04 14:05:00,83.82,83.91,83.79,83.79,9059.0,80.7115,80.7981,80.6826,80.6826,9059.0
2024-01-04 14:10:00,83.78,83.93,83.65,83.9,53939.0,80.673,80.8174,80.5478,80.7885,53939.0
2024-01-04 14:15:00,83.9,83.94,83.81,83.81,47106.0,80.7885,80.827,80.7019,80.7019,47106.0
2024-01-04 14:20:00,83.78,83.86,83.61,83.62,12528.0,80.673,80.75,80.5093,80.5189,12528.0
2024-01-04 14:25:00,83.62,83.72,83.59,83.63,12342.0,80.5189,80.6152,80.49,80.5285,12342.0
2024-01-04 14:30:00,83.6,83.63,83.56,83.63,10471.0,80.4996,80.5285,80.4611,80.5285,10471.0
2024-01-04 14:35:00,83.63,83.7,83.61,83.68,11944.0,80.5285,80.5959,80.5093,80.5767,11944.0
2024-01-04 14:40:00,83.69,83.69,83.53,83.53,9458.0,80.5863,80.5863,80.4322,80.4322,9458.0
2024-01-04 14:45:00,83.51,83.76,83.48,83.7,99368.0,80.413,80.6537,80.3841,80.5959,99368.0
2024-01-04 14:50:00,83.7,83.8,83.7,83.75,23143.0,80.5959,80.6922,80.5959,80.6441,23143.0
2024-01-04 14:55:00,83.77,83.85,83.76,83.79,4604.0,80.6633,80.7404,80.6537,80.6826,4604.0
2024-01-04 15:00:00,83.81,84.03,83.81,83.95,19150.0,80.7019,80.9137,80.7019,80.8367,19150.0
2024-01-04 15:05:00,83.98,84.04,83.93,83.97,26754.0,80.8656,80.9233,80.8174,80.8559,26754.0
2024-01-04 15:10:00,83.95,83.95,83.83,83.9,21219.0,80.8367,80.8367,80.7211,80.7885,21219.0
2024-01-04 15:15:00,83.89,83.89,83.73,83.85,17922.0,80.7789,80.7789,80.6248,80.7404,17922.0
2024-01-04 15:20:00,83.84,83.85,83.74,83.83,14147.0,80.7307,80.7404,80.6345,80.7211,14147.0
2024-01-04 15:25:00,83.84,83.88,83.82,83.84,28515.0,80.7307,80.7693,80.7115,80.7307,28515.0
2024-01-04 15:30:00,83.84,83.94,83.83,83.9,23974.0,80.7307,80.827,80.7211,80.7885,23974.0
2024-01-04 15:35:00,83.92,83.95,83.78,83.83,20482.0,80.8078,80.8367,80.673,80.7211,20482.0
2024-01-04 15:40:00,83.83,83.85,83.76,83.82,17898.0,80.7211,80.7404,80.6537,80.7115,17898.0
2024-01-04 15:45:00,83.82,83.87,83.74,83.74,24061.0,80.7115,80.7596,80.6345,80.6345,24061.0
2024-01-04 15:50:00,83.75,83.86,83.54,83.6,85649.0,80.6441,80.75,80.4419,80.4996,85649.0
2024-01-04 15:55:00,83.6,83.6,83.32,83.39,347560.0,80.4996,80.4996,80.23,80.2974,347560.0
2024-01-05 09:30:00,83.44,84.14,83.29,84.14,65486.0,80.3456,81.0196,80.2011,81.0196,65486.0
2024-01-05 09:35:00,84.09,84.09,83.49,83.61,25263.0,80.9715,80.9715,80.3937,80.5093,25263.0
2024-01-05 09:40:00,83.48,83.87,83.38,83.72,19470.0,80.3841,80.7596,80.2878,80.6152,19470.0
2024-01-05 09:45:00,83.75,84.14,83.74,84.1,21175.0,80.6441,81.0196,80.6345,80.9811,21175.0
2024-01-05 09:50:00,84.11,84.29,84.09,84.11,22606.0,80.9907,81.1641,80.9715,80.9907,22606.0
2024-01-05 09:55:00,84.15,84.18,83.76,83.81,23597.0,81.0292,81.0581,80.6537,80.7019,23597.0
2024-01-05 10:00:00,83.81,84.48,83.81,84.48,24209.0,80.7019,81.347,80.7019,81.347,24209.0
2024-01-05 10:05:00,84.54,84.79,84.51,84.57,26473.0,81.4048,81.6455,81.3759,81.4337,26473.0
2024-01-05 10:10:00,84.59,84.74,84.53,84.67,35902.0,81.4529,81.5974,81.3952,81.53,35902.0
2024-01-05 10:15:00,84.61,84.63,84.33,84.42,37315.0,81.4722,81.4914,81.2026,81.2892,37315.0
2024-01-05 10:20:00,84.4,84.52,84.31,84.45,9007.0,81.27,81.3855,81.1833,81.3181,9007.0
2024-01-05 10:25:00,84.46,84.62,84.44,84.47,19465.0,81.3278,81.4818,81.3085,81.3374,19465.0
2024-01-05 10:30:00,84.51,84.58,84.43,84.54,14114.0,81.3759,81.4433,81.2989,81.4048,14114.0
2024-01-05 10:35:00,84.54,84.76,84.54,84.59,18440.0,81.4048,81.6166,81.4048,81.4529,18440.0
2024-01-05 10:40:00,84.56,84.56,84.43,84.53,13714.0,81.424,81.424,81.2989,81.3952,13714.0
2024-01-05 10:45:00,84.48,84.5,84.22,84.22,10594.0,81.347,81.3663,81.0967,81.0967,10594.0
2024-01-05 10:50:00,84.22,84.46,84.05,84.46,13191.0,81.0967,81.3278,80.933,81.3278,13191.0
2024-01-05 10:55:00,84.49,84.49,84.27,84.35,24325.0,81.3566,81.3566,81.1448,81.2218,24325.0
2024-01-05 11:00:00,84.35,84.42,84.11,84.11,26793.0,81.2218,81.2892,80.9907,80.9907,26793.0
2024-01-05 11:05:00,84.11,84.29,84.11,84.28,17459.0,80.9907,81.1641,80.9907,81.1544,17459.0
2024-01-05 11:10:00,84.26,84.26,84.13,84.13,10797.0,81.1352,81.1352,81.01,81.01,10797.0
2024-01-05 11:15:00,84.12,84.29,83.94,83.98,20218.0,81.0004,81.1641,80.827,80.8656,20218.0
2024-01-05 11:20:00,83.98,84.04,83.92,83.99,9949.0,80.8656,80.9233,80.8078,80.8752,9949.0
2024-01-05 11:25:00,84.01,84.06,83.92,83.94,10909.0,80.8944,80.9426,80.8078,80.827,10909.0
2024-01-05 11:30:00,83.93,84.05,83.93,83.99,15613.0,80.8174,80.933,80.8174,80.8752,15613.0
2024-01-05 11:35:00,83.99,83.99,83.91,83.96,9804.0,80.8752,80.8752,80.7981,80.8463,9804.0
2024-01-05 11:40:00,83.97,83.98,83.81,83.82,6316.0,80.8559,80.8656,80.7019,80.7115,6316.0
2024-01-05 11:45:00,83.81,83.96,83.8,83.83,18615.0,80.7019,80.8463,80.6922,80.7211,18615.0
2024-01-05 11:50:00,83.88,84.17,83.88,84.14,34153.0,80.7693,81.0485,80.7693,81.0196,34153.0
2024-01-05 11:55:00,84.12,84.19,84.0,84.03,9100.0,81.0004,81.0678,80.8848,80.9137,9100.0
2024-01-05 12:00:00,84.04,84.06,83.96,84.02,10030.0,80.9233,80.9426,80.8463,80.9041,10030.0
2024-01-05 12:05:00,84.03,84.04,83.66,83.68,19811.0,80.9137,80.9233,80.5574,80.5767,19811.0
2024-01-05 12:10:00,83.67,83.83,83.6,83.83,9451.0,80.567,80.7211,80.4996,80.7211,9451.0
2024-01-05 12:15:00,83.82,83.87,83.69,83.69,11087.0,80.7115,80.7596,80.5863,80.5863,11087.0
2024-01-05 12:20:00,83.68,83.76,83.6,83.62,6974.0,80.5767,80.6537,80.4996,80.5189,6974.0
2024-01-05 12:25:00,83.62,83.69,83.5,83.57,10478.0,80.5189,80.5863,80.4034,80.4708,10478.0
2024-01-05 12:30:00,83.56,83.62,83.52,83.54,12569.0,80.4611,80.5189,80.4226,80.4419,12569.0
2024-01-05 12:35:00,83.54,83.72,83.53,83.59,8207.0,80.4419,80.6152,80.4322,80.49,8207.0
2024-01-05 12:40:00,83.62,83.69,83.6,83.66,8587.0,80.5189,80.5863,80.4996,80.5574,8587.0
2024-01-05 12:45:00,83.66,83.67,83.52,83.52,5129.0,80.5574,80.567,80.4226,80.4226,5129.0
2024-01-05 12:50:00,83.52,83.64,83.52,83.55,8225.0,80.4226,80.5382,80.4226,80.4515,8225.0
2024-01-05 12:55:00,83.53,83.6,83.5,83.54,5959.0,80.4322,80.4996,80.4034,80.4419,5959.0
2024-01-05 13:00:00,83.55,83.57,83.36,83.41,11324.0,80.4515,80.4708,80.2685,80.3167,11324.0
2024-01-05 13:05:00,83.42,83.54,83.42,83.53,11728.0,80.3263,80.4419,80.3263,80.4322,11728.0
2024-01-05 13:10:00,83.54,83.59,83.46,83.47,16745.0,80.4419,80.49,80.3648,80.3745,16745.0
2024-01-05 13:15:00,83.48,83.53,83.41,83.45,15161.0,80.3841,80.4322,80.3167,80.3552,15161.0
2024-01-05 13:20:00,83.47,83.57,83.46,83.48,8546.0,80.3745,80.4708,80.3648,80.3841,8546.0
2024-01-05 13:25:00,83.51,83.7,83.51,83.7,5600.0,80.413,80.5959,80.413,80.5959,5600.0
2024-01-05 13:30:00,83.74,83.9,83.74,83.86,13840.0,80.6345,80.7885,80.6345,80.75,13840.0
2024-01-05 13:35:00,83.87,83.98,83.83,83.97,11625.0,80.7596,80.8656,80.7211,80.8559,11625.0
2024-01-05 13:40:00,83.97,83.98,83.89,83.92,15106.0,80.8559,80.8656,80.7789,80.8078,15106.0
2024-01-05 13:45:00,83.95,83.98,83.85,83.85,10250.0,80.8367,80.8656,80.7404,80.7404,10250.0
2024-01-05 13:50:00,83.85,83.95,83.83,83.88,6199.0,80.7404,80.8367,80.7211,80.7693,6199.0
2024-01-05 13:55:00,83.88,83.94,83.74,83.75,16726.0,80.7693,80.827,80.6345,80.6441,16726.0
2024-01-05 14:00:00,83.76,83.94,83.76,83.91,12254.0,80.6537,80.827,80.6537,80.7981,12254.0
2024-01-05 14:05:00,83.9,84.04,83.89,84.04,13458.0,80.7885,80.9233,80.7789,80.9233,13458.0
2024-01-05 14:10:00,84.04,84.1,83.89,83.92,26440.0,80.9233,80.9811,80.7789,80.8078,26440.0
2024-01-05 14:15:00,83.93,83.97,83.81,83.82,14248.0,80.8174,80.8559,80.7019,80.7115,14248.0
2024-01-05 14:20:00,83.82,83.93,83.81,83.89,14956.0,80.7115,80.8174,80.7019,80.7789,14956.0
2024-01-05 14:25:00,83.88,83.89,83.79,83.8,6400.0,80.7693,80.7789,80.6826,80.6922,6400.0
2024-01-05 14:30:00,83.81,83.91,83.79,83.88,13416.0,80.7019,80.7981,80.6826,80.7693,13416.0
2024-01-05 14:35:00,83.9,84.04,83.9,83.98,67605.0,80.7885,80.9233,80.7885,80.8656,67605.0
2024-01-05 14:40:00,83.96,84.0,83.9,83.92,67307.0,80.8463,80.8848,80.7885,80.8078,67307.0
2024-01-05 14:45:00,83.93,83.97,83.77,83.79,21095.0,80.8174,80.8559,80.6633,80.6826,21095.0
2024-01-05 14:50:00,83.78,83.79,83.57,83.58,14134.0,80.673,80.6826,80.4708,80.4804,14134.0
2024-01-05 14:55:00,83.59,83.69,83.55,83.6,25283.0,80.49,80.5863,80.4515,80.4996,25283.0
2024-01-05 15:00:00,83.59,83.63,83.5,83.56,11815.0,80.49,80.5285,80.4034,80.4611,11815.0
2024-01-05 15:05:00,83.54,83.66,83.53,83.66,15327.0,80.4419,80.5574,80.4322,80.5574,15327.0
2024-01-05 15:10:00,83.66,83.8,83.66,83.76,15916.0,80.5574,80.6922,80.5574,80.6537,15916.0
2024-01-05 15:15:00,83.77,83.79,83.64,83.67,9955.0,80.6633,80.6826,80.5382,80.567,9955.0
2024-01-05 15:20:00,83.67,83.71,83.65,83.65,18314.0,80.567,80.6056,80.5478,80.5478,18314.0
2024-01-05 15:25:00,83.64,83.67,83.53,83.64,15342.0,80.5382,80.567,80.4322,80.5382,15342.0
2024-01-05 15:30:00,83.62,83.69,83.54,83.67,22244.0,80.5189,80.5863,80.4419,80.567,22244.0
2024-01-05 15:35:00,83.67,83.82,83.67,83.76,17453.0,80.567,80.7115,80.567,80.6537,17453.0
2024-01-05 15:40:00,83.74,83.91,83.71,83.91,26533.0,80.6345,80.7981,80.6056,80.7981,26533.0
2024-01-05 15:45:00,83.92,84.02,83.91,84.02,54406.0,80.8078,80.9041,80.7981,80.9041,54406.0
2024-01-05 15:50:00,84.01,84.01,83.82,83.87,99469.0,80.8944,80.8944,80.7115,80.7596,99469.0
2024-01-05 15:55:00,83.88,84.1,83.88,83.99,301869.0,80.7693,80.9811,80.7693,80.8752,301869.0
2024-01-08 09:30:00,84.38,84.88,84.38,84.88,42109.0,81.2507,81.7322,81.2507,81.7322,42109.0
2024-01-08 09:35:00,84.88,85.08,84.8,84.91,25556.0,81.7322,81.9248,81.6551,81.7611,25556.0
2024-01-08 09:40:00,84.92,84.96,84.6,84.87,25545.0,81.7707,81.8092,81.4626,81.7225,25545.0
2024-01-08 09:45:00,84.89,85.03,84.69,84.72,20760.0,81.7418,81.8766,81.5492,81.5781,20760.0
2024-01-08 09:50:00,84.73,85.09,84.73,84.82,21783.0,81.5877,81.9344,81.5877,81.6744,21783.0
2024-01-08 09:55:00,84.78,85.23,84.78,85.2,17697.0,81.6359,82.0692,81.6359,82.0403,17697.0
2024-01-08 10:00:00,85.22,85.22,84.8,84.91,34498.0,82.0596,82.0596,81.6551,81.7611,34498.0
2024-01-08 10:05:00,84.93,85.2,84.85,85.13,23607.0,81.7803,82.0403,81.7033,81.9729,23607.0
2024-01-08 10:10:00,85.12,85.18,84.85,84.9,20596.0,81.9633,82.021,81.7033,81.7514,20596.0
2024-01-08 10:15:00,84.93,85.08,84.89,85.07,21027.0,81.7803,81.9248,81.7418,81.9151,21027.0
2024-01-08 10:20:00,85.09,85.09,84.95,84.99,16234.0,81.9344,81.9344,81.7996,81.8381,16234.0
2024-01-08 10:25:00,85.05,85.05,84.89,84.96,8132.0,81.8959,81.8959,81.7418,81.8092,8132.0
2024-01-08 10:30:00,84.97,85.1,84.95,85.05,10975.0,81.8188,81.944,81.7996,81.8959,10975.0
2024-01-08 10:35:00,85.05,85.13,84.95,85.13,11965.0,81.8959,81.9729,81.7996,81.9729,11965.0
2024-01-08 10:40:00,85.14,85.34,85.14,85.33,11511.0,81.9825,82.1751,81.9825,82.1655,11511.0
2024-01-08 10:45:00,85.35,85.48,85.35,85.48,10628.0,82.1847,82.3099,82.1847,82.3099,10628.0
2024-01-08 10:50:00,85.48,85.49,85.36,85.45,8947.0,82.3099,82.3196,82.1944,82.281,8947.0
2024-01-08 10:55:00,85.44,85.48,85.32,85.34,17656.0,82.2714,82.3099,82.1559,82.1751,17656.0
2024-01-08 11:00:00,85.36,85.4,85.29,85.29,14861.0,82.1944,82.2329,82.127,82.127,14861.0
2024-01-08 11:05:00,85.32,85.47,85.32,85.35,10232.0,82.1559,82.3003,82.1559,82.1847,10232.0
2024-01-08 11:10:00,85.34,85.36,85.19,85.25,13287.0,82.1751,82.1944,82.0307,82.0885,13287.0
2024-01-08 11:15:00,85.25,85.26,85.15,85.25,8026.0,82.0885,82.0981,81.9922,82.0885,8026.0
2024-01-08 11:20:00,85.27,85.34,85.15,85.18,9325.0,82.1077,82.1751,81.9922,82.021,9325.0
2024-01-08 11:25:00,85.17,85.17,85.04,85.08,8655.0,82.0114,82.0114,81.8862,81.9248,8655.0
2024-01-08 11:30:00,85.08,85.12,85.02,85.06,10907.0,81.9248,81.9633,81.867,81.9055,10907.0
2024-01-08 11:35:00,85.07,85.24,85.07,85.18,15174.0,81.9151,82.0788,81.9151,82.021,15174.0
2024-01-08 11:40:00,85.19,85.19,84.98,85.0,13791.0,82.0307,82.0307,81.8285,81.8477,13791.0
2024-01-08 11:45:00,84.97,85.09,84.97,85.09,8278.0,81.8188,81.9344,81.8188,81.9344,8278.0
2024-01-08 11:50:00,85.06,85.1,85.01,85.09,14467.0,81.9055,81.944,81.8574,81.9344,14467.0
2024-01-08 11:55:00,85.11,85.37,85.09,85.35,18173.0,81.9536,82.204,81.9344,82.1847,18173.0
2024-01-08 12:00:00,85.38,85.38,85.27,85.31,14415.0,82.2136,82.2136,82.1077,82.1462,14415.0
2024-01-08 12:05:00,85.31,85.32,85.24,85.29,13653.0,82.1462,82.1559,82.0788,82.127,13653.0
2024-01-08 12:10:00,85.28,85.3,85.24,85.3,8786.0,82.1173,82.1366,82.0788,82.1366,8786.0
2024-01-08 12:15:00,85.28,85.55,85.28,85.53,14341.0,82.1173,82.3773,82.1173,82.3581,14341.0
2024-01-08 12:20:00,85.5,85.54,85.41,85.52,21941.0,82.3292,82.3677,82.2425,82.3484,21941.0
2024-01-08 12:25:00,85.52,85.54,85.47,85.51,5678.0,82.3484,82.3677,82.3003,82.3388,5678.0
2024-01-08 12:30:00,85.52,85.69,85.51,85.65,13879.0,82.3484,82.5121,82.3388,82.4736,13879.0
2024-01-08 12:35:00,85.67,85.69,85.61,85.69,16994.0,82.4929,82.5121,82.4351,82.5121,16994.0
2024-01-08 12:40:00,85.69,85.79,85.63,85.69,26419.0,82.5121,82.6084,82.4544,82.5121,26419.0
2024-01-08 12:45:00,85.7,85.79,85.67,85.75,24811.0,82.5218,82.6084,82.4929,82.5699,24811.0
2024-01-08 12:50:00,85.74,85.74,85.62,85.62,13896.0,82.5603,82.5603,82.4447,82.4447,13896.0
2024-01-08 12:55:00,85.59,85.63,85.54,85.62,7185.0,82.4158,82.4544,82.3677,82.4447,7185.0
2024-01-08 13:00:00,85.56,85.58,85.43,85.47,11082.0,82.387,82.4062,82.2618,82.3003,11082.0
2024-01-08 13:05:00,85.48,85.53,85.45,85.5,7906.0,82.3099,82.3581,82.281,82.3292,7906.0
2024-01-08 13:10:00,85.47,85.56,85.44,85.48,6825.0,82.3003,82.387,82.2714,82.3099,6825.0
2024-01-08 13:15:00,85.49,85.52,85.46,85.48,7375.0,82.3196,82.3484,82.2907,82.3099,7375.0
2024-01-08 13:20:00,85.48,85.64,85.47,85.64,5424.0,82.3099,82.464,82.3003,82.464,5424.0
2024-01-08 13:25:00,85.64,85.64,85.56,85.56,6776.0,82.464,82.464,82.387,82.387,6776.0
2024-01-08 13:30:00,85.58,85.59,85.52,85.54,8933.0,82.4062,82.4158,82.3484,82.3677,8933.0
2024-01-08 13:35:00,85.52,85.54,85.47,85.49,7270.0,82.3484,82.3677,82.3003,82.3196,7270.0
2024-01-08 13:40:00,85.48,85.59,85.43,85.59,8039.0,82.3099,82.4158,82.2618,82.4158,8039.0
2024-01-08 13:45:00,85.58,85.6,85.52,85.55,15147.0,82.4062,82.4255,82.3484,82.3773,15147.0
2024-01-08 13:50:00,85.54,85.6,85.5,85.6,7562.0,82.3677,82.4255,82.3292,82.4255,7562.0
2024-01-08 13:55:00,85.62,85.68,85.62,85.66,8490.0,82.4447,82.5025,82.4447,82.4832,8490.0
2024-01-08 14:00:00,85.67,85.67,85.58,85.61,10903.0,82.4929,82.4929,82.4062,82.4351,10903.0
2024-01-08 14:05:00,85.62,85.62,85.54,85.59,9398.0,82.4447,82.4447,82.3677,82.4158,9398.0
2024-01-08 14:10:00,85.58,85.75,85.56,85.74,10425.0,82.4062,82.5699,82.387,82.5603,10425.0
2024-01-08 14:15:00,85.74,85.81,85.66,85.68,13205.0,82.5603,82.6277,82.4832,82.5025,13205.0
2024-01-08 14:20:00,85.68,85.68,85.59,85.61,7322.0,82.5025,82.5025,82.4158,82.4351,7322.0
2024-01-08 14:25:00,85.61,85.75,85.6,85.75,11802.0,82.4351,82.5699,82.4255,82.5699,11802.0
2024-01-08 14:30:00,85.76,85.79,85.65,85.67,10042.0,82.5795,82.6084,82.4736,82.4929,10042.0
2024-01-08 14:35:00,85.65,85.65,85.56,85.59,9936.0,82.4736,82.4736,82.387,82.4158,9936.0
2024-01-08 14:40:00,85.61,85.65,85.58,85.64,11457.0,82.4351,82.4736,82.4062,82.464,11457.0
2024-01-08 14:45:00,85.64,85.66,85.59,85.6,16035.0,82.464,82.4832,82.4158,82.4255,16035.0
2024-01-08 14:50:00,85.61,85.65,85.57,85.63,12701.0,82.4351,82.4736,82.3966,82.4544,12701.0
2024-01-08 14:55:00,85.65,85.71,85.64,85.67,10810.0,82.4736,82.5314,82.464,82.4929,10810.0
2024-01-08 15:00:00,85.67,85.67,85.52,85.62,23105.0,82.4929,82.4929,82.3484,82.4447,23105.0
2024-01-08 15:05:00,85.61,85.67,85.57,85.63,30415.0,82.4351,82.4929,82.3966,82.4544,30415.0
2024-01-08 15:10:00,85.62,85.62,85.45,85.49,25845.0,82.4447,82.4447,82.281,82.3196,25845.0
2024-01-08 15:15:00,85.49,85.59,85.43,85.57,28346.0,82.3196,82.4158,82.2618,82.3966,28346.0
2024-01-08 15:20:00,85.57,85.57,85.29,85.33,31897.0,82.3966,82.3966,82.127,82.1655,31897.0
2024-01-08 15:25:00,85.33,85.33,85.22,85.26,39922.0,82.1655,82.1655,82.0596,82.0981,39922.0
2024-01-08 15:30:00,85.26,85.43,85.22,85.42,45542.0,82.0981,82.2618,82.0596,82.2521,45542.0
2024-01-08 15:35:00,85.43,85.45,85.34,85.37,50615.0,82.2618,82.281,82.1751,82.204,50615.0
2024-01-08 15:40:00,85.37,85.54,85.36,85.42,45013.0,82.204,82.3677,82.1944,82.2521,45013.0
2024-01-08 15:45:00,85.42,85.51,85.39,85.41,46766.0,82.2521,82.3388,82.2233,82.2425,46766.0
2024-01-08 15:50:00,85.42,85.67,85.41,85.53,103417.0,82.2521,82.4929,82.2425,82.3581,103417.0
2024-01-08 15:55:00,85.52,85.71,85.52,85.62,290546.0,82.3484,82.5314,82.3484,82.4447,290546.0
2024-01-09 09:30:00,84.31,85.7,84.06,85.37,442778.0,81.1833,82.5218,80.9426,82.204,442778.0
2024-01-09 09:35:00,85.37,85.37,84.07,84.72,126038.0,82.204,82.204,80.9522,81.5781,126038.0
2024-01-09 09:40:00,84.79,84.95,84.28,84.5,85756.0,81.6455,81.7996,81.1544,81.3663,85756.0
2024-01-09 09:45:00,84.53,85.06,84.46,84.54,70680.0,81.3952,81.9055,81.3278,81.4048,70680.0
2024-01-09 09:50:00,84.53,84.84,84.41,84.81,43139.0,81.3952,81.6937,81.2796,81.6648,43139.0
2024-01-09 09:55:00,84.77,84.9,84.66,84.89,47150.0,81.6263,81.7514,81.5203,81.7418,47150.0
2024-01-09 10:00:00,84.9,85.2,84.79,84.81,119786.0,81.7514,82.0403,81.6455,81.6648,119786.0
2024-01-09 10:05:00,84.83,85.2,84.78,85.17,60612.0,81.684,82.0403,81.6359,82.0114,60612.0
2024-01-09 10:10:00,85.19,85.32,85.06,85.15,42873.0,82.0307,82.1559,81.9055,81.9922,42873.0
2024-01-09 10:15:00,85.15,85.43,85.13,85.43,41649.0,81.9922,82.2618,81.9729,82.2618,41649.0
2024-01-09 10:20:00,85.44,85.52,85.33,85.48,37027.0,82.2714,82.3484,82.1655,82.3099,37027.0
2024-01-09 10:25:00,85.48,85.55,85.38,85.45,51147.0,82.3099,82.3773,82.2136,82.281,51147.0
2024-01-09 10:30:00,85.44,85.6,85.41,85.59,62843.0,82.2714,82.4255,82.2425,82.4158,62843.0
2024-01-09 10:35:00,85.58,85.61,85.35,85.44,44309.0,82.4062,82.4351,82.1847,82.2714,44309.0
2024-01-09 10:40:00,85.43,85.43,85.31,85.39,26391.0,82.2618,82.2618,82.1462,82.2233,26391.0
2024-01-09 10:45:00,85.38,85.53,85.32,85.51,45302.0,82.2136,82.3581,82.1559,82.3388,45302.0
2024-01-09 10:50:00,85.5,85.53,85.2,85.27,55114.0,82.3292,82.3581,82.0403,82.1077,55114.0
2024-01-09 10:55:00,85.29,85.4,85.28,85.36,28450.0,82.127,82.2329,82.1173,82.1944,28450.0
2024-01-09 11:00:00,85.35,85.43,85.3,85.33,44199.0,82.1847,82.2618,82.1366,82.1655,44199.0
2024-01-09 11:05:00,85.31,85.31,85.12,85.14,27376.0,82.1462,82.1462,81.9633,81.9825,27376.0
2024-01-09 11:10:00,85.16,85.32,85.13,85.31,18836.0,82.0018,82.1559,81.9729,82.1462,18836.0
2024-01-09 11:15:00,85.3,85.42,85.25,85.34,38411.0,82.1366,82.2521,82.0885,82.1751,38411.0
2024-01-09 11:20:00,85.35,85.57,85.34,85.53,34474.0,82.1847,82.3966,82.1751,82.3581,34474.0
2024-01-09 11:25:00,85.53,85.54,85.45,85.54,23635.0,82.3581,82.3677,82.281,82.3677,23635.0
2024-01-09 11:30:00,85.54,85.75,85.54,85.66,26384.0,82.3677,82.5699,82.3677,82.4832,26384.0
2024-01-09 11:35:00,85.66,85.76,85.58,85.67,41842.0,82.4832,82.5795,82.4062,82.4929,41842.0
2024-01-09 11:40:00,85.66,85.73,85.62,85.71,13312.0,82.4832,82.5507,82.4447,82.5314,13312.0
2024-01-09 11:45:00,85.71,85.84,85.69,85.83,44973.0,82.5314,82.6566,82.5121,82.6469,44973.0
2024-01-09 11:50:00,85.82,85.99,85.82,85.96,39877.0,82.6373,82.801,82.6373,82.7721,39877.0
2024-01-09 11:55:00,85.95,86.08,85.95,86.08,17159.0,82.7625,82.8877,82.7625,82.8877,17159.0
2024-01-09 12:00:00,86.09,86.11,85.9,85.95,19551.0,82.8973,82.9166,82.7143,82.7625,19551.0
2024-01-09 12:05:00,85.95,86.08,85.93,86.06,10353.0,82.7625,82.8877,82.7432,82.8684,10353.0
2024-01-09 12:10:00,86.05,86.05,85.9,85.94,13388.0,82.8588,82.8588,82.7143,82.7529,13388.0
2024-01-09 12:15:00,85.96,86.0,85.88,85.91,18442.0,82.7721,82.8106,82.6951,82.724,18442.0
2024-01-09 12:20:00,85.89,86.08,85.88,86.04,35963.0,82.7047,82.8877,82.6951,82.8492,35963.0
2024-01-09 12:25:00,86.05,86.18,85.99,86.18,25907.0,82.8588,82.984,82.801,82.984,25907.0
2024-01-09 12:30:00,86.18,86.18,86.04,86.07,22209.0,82.984,82.984,82.8492,82.878,22209.0
2024-01-09 12:35:00,86.08,86.15,86.08,86.1,15345.0,82.8877,82.9551,82.8877,82.9069,15345.0
2024-01-09 12:40:00,86.11,86.17,86.11,86.16,11318.0,82.9166,82.9743,82.9166,82.9647,11318.0
2024-01-09 12:45:00,86.16,86.24,86.1,86.21,21141.0,82.9647,83.0417,82.9069,83.0129,21141.0
2024-01-09 12:50:00,86.22,86.37,86.14,86.34,20461.0,83.0225,83.1669,82.9454,83.138,20461.0
2024-01-09 12:55:00,86.34,86.39,86.3,86.35,15765.0,83.138,83.1862,83.0995,83.1477,15765.0
2024-01-09 13:00:00,86.35,86.6,86.35,86.56,29768.0,83.1477,83.3884,83.1477,83.3499,29768.0
2024-01-09 13:05:00,86.58,86.6,86.21,86.24,26874.0,83.3691,83.3884,83.0129,83.0417,26874.0
2024-01-09 13:10:00,86.24,86.39,86.24,86.38,27452.0,83.0417,83.1862,83.0417,83.1765,27452.0
2024-01-09 13:15:00,86.38,86.48,86.34,86.41,18433.0,83.1765,83.2728,83.138,83.2054,18433.0
2024-01-09 13:20:00,86.41,86.51,86.25,86.26,39546.0,83.2054,83.3017,83.0514,83.061,39546.0
2024-01-09 13:25:00,86.25,86.34,86.18,86.2,22014.0,83.0514,83.138,82.984,83.0032,22014.0
2024-01-09 13:30:00,86.19,86.19,85.94,86.06,41996.0,82.9936,82.9936,82.7529,82.8684,41996.0
2024-01-09 13:35:00,86.09,86.23,86.07,86.14,56523.0,82.8973,83.0321,82.878,82.9454,56523.0
2024-01-09 13:40:00,86.15,86.18,86.12,86.14,18087.0,82.9551,82.984,82.9262,82.9454,18087.0
2024-01-09 13:45:00,86.15,86.37,86.09,86.36,21144.0,82.9551,83.1669,82.8973,83.1573,21144.0
2024-01-09 13:50:00,86.35,86.56,86.34,86.52,23410.0,83.1477,83.3499,83.138,83.3114,23410.0
2024-01-09 13:55:00,86.52,86.52,86.36,86.42,15649.0,83.3114,83.3114,83.1573,83.2151,15649.0
2024-01-09 14:00:00,86.42,86.48,86.36,86.47,21257.0,83.2151,83.2728,83.1573,83.2632,21257.0
2024-01-09 14:05:00,86.47,86.58,86.47,86.56,24616.0,83.2632,83.3691,83.2632,83.3499,24616.0
2024-01-09 14:10:00,86.56,86.57,86.4,86.43,30145.0,83.3499,83.3595,83.1958,83.2247,30145.0
2024-01-09 14:15:00,86.42,86.48,86.32,86.43,35182.0,83.2151,83.2728,83.1188,83.2247,35182.0
2024-01-09 14:20:00,86.42,86.49,86.38,86.38,41796.0,83.2151,83.2825,83.1765,83.1765,41796.0
2024-01-09 14:25:00,86.37,86.4,86.12,86.14,66223.0,83.1669,83.1958,82.9262,82.9454,66223.0
2024-01-09 14:30:00,86.11,86.26,86.11,86.18,41220.0,82.9166,83.061,82.9166,82.984,41220.0
2024-01-09 14:35:00,86.19,86.2,85.87,85.89,21013.0,82.9936,83.0032,82.6855,82.7047,21013.0
2024-01-09 14:40:00,85.9,85.96,85.69,85.76,23925.0,82.7143,82.7721,82.5121,82.5795,23925.0
2024-01-09 14:45:00,85.76,85.92,85.73,85.86,54094.0,82.5795,82.7336,82.5507,82.6758,54094.0
2024-01-09 14:50:00,85.87,85.93,85.8,85.89,38612.0,82.6855,82.7432,82.6181,82.7047,38612.0
2024-01-09 14:55:00,85.9,85.91,85.8,85.89,14988.0,82.7143,82.724,82.6181,82.7047,14988.0
2024-01-09 15:00:00,85.89,85.98,85.88,85.97,22470.0,82.7047,82.7914,82.6951,82.7818,22470.0
2024-01-09 15:05:00,85.98,85.98,85.55,85.65,25737.0,82.7914,82.7914,82.3773,82.4736,25737.0
2024-01-09 15:10:00,85.65,85.69,85.53,85.6,58404.0,82.4736,82.5121,82.3581,82.4255,58404.0
2024-01-09 15:15:00,85.59,85.65,85.55,85.64,27046.0,82.4158,82.4736,82.3773,82.464,27046.0
2024-01-09 15:20:00,85.63,85.77,85.59,85.61,30768.0,82.4544,82.5892,82.4158,82.4351,30768.0
2024-01-09 15:25:00,85.62,85.66,85.52,85.57,32215.0,82.4447,82.4832,82.3484,82.3966,32215.0
2024-01-09 15:30:00,85.58,85.59,85.3,85.33,45803.0,82.4062,82.4158,82.1366,82.1655,45803.0
2024-01-09 15:35:00,85.34,85.34,85.22,85.31,47549.0,82.1751,82.1751,82.0596,82.1462,47549.0
2024-01-09 15:40:00,85.31,85.31,85.1,85.2,48104.0,82.1462,82.1462,81.944,82.0403,48104.0
2024-01-09 15:45:00,85.18,85.2,85.07,85.13,98569.0,82.021,82.0403,81.9151,81.9729,98569.0
2024-01-09 15:50:00,85.13,85.42,85.1,85.36,182629.0,81.9729,82.2521,81.944,82.1944,182629.0
2024-01-09 15:55:00,85.36,85.54,85.26,85.35,294336.0,82.1944,82.3677,82.0981,82.1847,294336.0
2024-01-10 09:30:00,85.21,85.55,84.76,84.83,79260.0,82.0499,82.3773,81.6166,81.684,79260.0
2024-01-10 09:35:00,84.86,85.01,84.49,84.55,20226.0,81.7129,81.8574,81.3566,81.4144,20226.0
2024-01-10 09:40:00,84.58,84.62,84.17,84.3,45608.0,81.4433,81.4818,81.0485,81.1737,45608.0
2024-01-10 09:45:00,84.38,84.69,84.28,84.64,32946.0,81.2507,81.5492,81.1544,81.5011,32946.0
2024-01-10 09:50:00,84.66,84.84,84.52,84.74,37959.0,81.5203,81.6937,81.3855,81.5974,37959.0
2024-01-10 09:55:00,84.71,84.88,84.65,84.84,30393.0,81.5685,81.7322,81.5107,81.6937,30393.0
2024-01-10 10:00:00,84.82,84.83,84.4,84.51,68458.0,81.6744,81.684,81.27,81.3759,68458.0
2024-01-10 10:05:00,84.51,84.81,84.37,84.79,27520.0,81.3759,81.6648,81.2411,81.6455,27520.0
2024-01-10 10:10:00,84.75,85.13,84.73,85.02,19455.0,81.607,81.9729,81.5877,81.867,19455.0
2024-01-10 10:15:00,85.03,85.15,84.97,85.15,25561.0,81.8766,81.9922,81.8188,81.9922,25561.0
2024-01-10 10:20:00,85.14,85.3,85.1,85.21,17733.0,81.9825,82.1366,81.944,82.0499,17733.0
2024-01-10 10:25:00,85.2,85.53,85.17,85.52,22139.0,82.0403,82.3581,82.0114,82.3484,22139.0
2024-01-10 10:30:00,85.5,85.62,85.4,85.5,23706.0,82.3292,82.4447,82.2329,82.3292,23706.0
2024-01-10 10:35:00,85.48,85.51,85.39,85.43,23462.0,82.3099,82.3388,82.2233,82.2618,23462.0
2024-01-10 10:40:00,85.43,85.63,85.43,85.53,15727.0,82.2618,82.4544,82.2618,82.3581,15727.0
2024-01-10 10:45:00,85.51,85.53,85.3,85.38,21827.0,82.3388,82.3581,82.1366,82.2136,21827.0
2024-01-10 10:50:00,85.39,85.46,85.15,85.16,18211.0,82.2233,82.2907,81.9922,82.0018,18211.0
2024-01-10 10:55:00,85.15,85.32,85.15,85.3,30697.0,81.9922,82.1559,81.9922,82.1366,30697.0
2024-01-10 11:00:00,85.33,85.36,85.22,85.25,11884.0,82.1655,82.1944,82.0596,82.0885,11884.0
2024-01-10 11:05:00,85.22,85.25,85.08,85.14,12968.0,82.0596,82.0885,81.9248,81.9825,12968.0
2024-01-10 11:10:00,85.11,85.12,84.89,84.96,16248.0,81.9536,81.9633,81.7418,81.8092,16248.0
2024-01-10 11:15:00,84.95,85.09,84.87,84.99,23550.0,81.7996,81.9344,81.7225,81.8381,23550.0
2024-01-10 11:20:00,84.98,85.1,84.96,85.03,12324.0,81.8285,81.944,81.8092,81.8766,12324.0
2024-01-10 11:25:00,85.02,85.18,85.02,85.13,9445.0,81.867,82.021,81.867,81.9729,9445.0
2024-01-10 11:30:00,85.15,85.18,85.06,85.09,9929.0,81.9922,82.021,81.9055,81.9344,9929.0
2024-01-10 11:35:00,85.1,85.23,85.08,85.16,11008.0,81.944,82.0692,81.9248,82.0018,11008.0
2024-01-10 11:40:00,85.18,85.36,85.17,85.31,8296.0,82.021,82.1944,82.0114,82.1462,8296.0
2024-01-10 11:45:00,85.33,85.4,85.21,85.38,45729.0,82.1655,82.2329,82.0499,82.2136,45729.0
2024-01-10 11:50:00,85.36,85.47,85.26,85.47,47365.0,82.1944,82.3003,82.0981,82.3003,47365.0
2024-01-10 11:55:00,85.5,85.51,85.35,85.35,14892.0,82.3292,82.3388,82.1847,82.1847,14892.0
2024-01-10 12:00:00,85.36,85.38,85.2,85.24,96909.0,82.1944,82.2136,82.0403,82.0788,96909.0
2024-01-10 12:05:00,85.23,85.29,85.19,85.29,59539.0,82.0692,82.127,82.0307,82.127,59539.0
2024-01-10 12:10:00,85.29,85.45,85.26,85.43,41225.0,82.127,82.281,82.0981,82.2618,41225.0
2024-01-10 12:15:00,85.41,85.49,85.33,85.4,30828.0,82.2425,82.3196,82.1655,82.2329,30828.0
2024-01-10 12:20:00,85.4,85.42,85.33,85.37,26857.0,82.2329,82.2521,82.1655,82.204,26857.0
2024-01-10 12:25:00,85.37,85.37,85.25,85.27,14195.0,82.204,82.204,82.0885,82.1077,14195.0
2024-01-10 12:30:00,85.27,85.32,85.21,85.22,14481.0,82.1077,82.1559,82.0499,82.0596,14481.0
2024-01-10 12:35:00,85.24,85.39,85.24,85.37,9751.0,82.0788,82.2233,82.0788,82.204,9751.0
2024-01-10 12:40:00,85.37,85.4,85.32,85.36,8752.0,82.204,82.2329,82.1559,82.1944,8752.0
2024-01-10 12:45:00,85.37,85.41,85.34,85.39,11788.0,82.204,82.2425,82.1751,82.2233,11788.0
2024-01-10 12:50:00,85.41,85.43,85.35,85.37,10656.0,82.2425,82.2618,82.1847,82.204,10656.0
2024-01-10 12:55:00,85.37,85.44,85.35,85.39,16380.0,82.204,82.2714,82.1847,82.2233,16380.0
2024-01-10 13:00:00,85.39,85.48,85.24,85.46,28588.0,82.2233,82.3099,82.0788,82.2907,28588.0
2024-01-10 13:05:00,85.49,85.51,85.26,85.26,10895.0,82.3196,82.3388,82.0981,82.0981,10895.0
2024-01-10 13:10:00,85.25,85.27,85.09,85.17,14805.0,82.0885,82.1077,81.9344,82.0114,14805.0
2024-01-10 13:15:00,85.17,85.18,85.09,85.15,12191.0,82.0114,82.021,81.9344,81.9922,12191.0
2024-01-10 13:20:00,85.15,85.17,85.05,85.17,9406.0,81.9922,82.0114,81.8959,82.0114,9406.0
2024-01-10 13:25:00,85.19,85.22,85.12,85.15,37370.0,82.0307,82.0596,81.9633,81.9922,37370.0
2024-01-10 13:30:00,85.17,85.3,85.14,85.27,16427.0,82.0114,82.1366,81.9825,82.1077,16427.0
2024-01-10 13:35:00,85.29,85.31,85.17,85.31,25467.0,82.127,82.1462,82.0114,82.1462,25467.0
2024-01-10 13:40:00,85.31,85.41,85.31,85.37,24057.0,82.1462,82.2425,82.1462,82.204,24057.0
2024-01-10 13:45:00,85.36,85.44,85.32,85.41,20881.0,82.1944,82.2714,82.1559,82.2425,20881.0
2024-01-10 13:50:00,85.4,85.54,85.38,85.5,18577.0,82.2329,82.3677,82.2136,82.3292,18577.0
2024-01-10 13:55:00,85.5,85.53,85.4,85.42,22029.0,82.3292,82.3581,82.2329,82.2521,22029.0
2024-01-10 14:00:00,85.43,85.43,85.33,85.41,20218.0,82.2618,82.2618,82.1655,82.2425,20218.0
2024-01-10 14:05:00,85.41,85.44,85.38,85.44,21418.0,82.2425,82.2714,82.2136,82.2714,21418.0
2024-01-10 14:10:00,85.43,85.61,85.42,85.51,25600.0,82.2618,82.4351,82.2521,82.3388,25600.0
2024-01-10 14:15:00,85.52,85.58,85.46,85.55,14330.0,82.3484,82.4062,82.2907,82.3773,14330.0
2024-01-10 14:20:00,85.54,85.54,85.43,85.53,15670.0,82.3677,82.3677,82.2618,82.3581,15670.0
2024-01-10 14:25:00,85.53,85.63,85.52,85.54,14420.0,82.3581,82.4544,82.3484,82.3677,14420.0
2024-01-10 14:30:00,85.55,85.66,85.54,85.57,13164.0,82.3773,82.4832,82.3677,82.3966,13164.0
2024-01-10 14:35:00,85.57,85.6,85.52,85.59,23092.0,82.3966,82.4255,82.3484,82.4158,23092.0
2024-01-10 14:40:00,85.59,85.71,85.59,85.69,16267.0,82.4158,82.5314,82.4158,82.5121,16267.0
2024-01-10 14:45:00,85.69,85.69,85.62,85.62,19291.0,82.5121,82.5121,82.4447,82.4447,19291.0
2024-01-10 14:50:00,85.65,85.75,85.64,85.7,10670.0,82.4736,82.5699,82.464,82.5218,10670.0
2024-01-10 14:55:00,85.69,85.74,85.65,85.73,10628.0,82.5121,82.5603,82.4736,82.5507,10628.0
2024-01-10 15:00:00,85.73,85.81,85.64,85.81,16503.0,82.5507,82.6277,82.464,82.6277,16503.0
2024-01-10 15:05:00,85.82,85.9,85.78,85.89,20756.0,82.6373,82.7143,82.5988,82.7047,20756.0
2024-01-10 15:10:00,85.89,85.9,85.69,85.76,25816.0,82.7047,82.7143,82.5121,82.5795,25816.0
2024-01-10 15:15:00,85.74,85.8,85.61,85.63,21551.0,82.5603,82.6181,82.4351,82.4544,21551.0
2024-01-10 15:20:00,85.65,85.67,85.27,85.3,31780.0,82.4736,82.4929,82.1077,82.1366,31780.0
2024-01-10 15:25:00,85.31,85.47,85.27,85.33,18472.0,82.1462,82.3003,82.1077,82.1655,18472.0
2024-01-10 15:30:00,85.31,85.4,85.25,85.35,30280.0,82.1462,82.2329,82.0885,82.1847,30280.0
2024-01-10 15:35:00,85.34,85.36,85.27,85.29,38823.0,82.1751,82.1944,82.1077,82.127,38823.0
2024-01-10 15:40:00,85.3,85.3,85.14,85.18,55209.0,82.1366,82.1366,81.9825,82.021,55209.0
2024-01-10 15:45:00,85.18,85.27,85.13,85.17,54857.0,82.021,82.1077,81.9729,82.0114,54857.0
2024-01-10 15:50:00,85.17,85.3,85.07,85.3,82323.0,82.0114,82.1366,81.9151,82.1366,82323.0
2024-01-10 15:55:00,85.32,85.49,85.28,85.44,293883.0,82.1559,82.3196,82.1173,82.2714,293883.0
2024-01-11 09:30:00,85.06,85.71,85.06,85.3,103214.0,81.9055,82.5314,81.9055,82.1366,103214.0
2024-01-11 09:35:00,85.35,85.78,85.31,85.78,47101.0,82.1847,82.5988,82.1462,82.5988,47101.0
2024-01-11 09:40:00,85.74,85.92,85.41,85.58,70194.0,82.5603,82.7336,82.2425,82.4062,70194.0
2024-01-11 09:45:00,85.56,85.56,85.18,85.21,24065.0,82.387,82.387,82.021,82.0499,24065.0
2024-01-11 09:50:00,85.2,85.27,84.99,85.2,34400.0,82.0403,82.1077,81.8381,82.0403,34400.0
2024-01-11 09:55:00,85.24,85.36,84.98,85.13,30883.0,82.0788,82.1944,81.8285,81.9729,30883.0
2024-01-11 10:00:00,85.14,85.16,84.49,84.49,37584.0,81.9825,82.0018,81.3566,81.3566,37584.0
2024-01-11 10:05:00,84.51,84.53,84.13,84.15,27170.0,81.3759,81.3952,81.01,81.0292,27170.0
2024-01-11 10:10:00,84.2,84.42,84.15,84.36,23690.0,81.0774,81.2892,81.0292,81.2315,23690.0
2024-01-11 10:15:00,84.37,84.75,84.33,84.72,22251.0,81.2411,81.607,81.2026,81.5781,22251.0
2024-01-11 10:20:00,84.75,84.82,84.65,84.69,22096.0,81.607,81.6744,81.5107,81.5492,22096.0
2024-01-11 10:25:00,84.7,84.78,84.59,84.78,11593.0,81.5589,81.6359,81.4529,81.6359,11593.0
2024-01-11 10:30:00,84.77,85.02,84.6,84.6,21969.0,81.6263,81.867,81.4626,81.4626,21969.0
2024-01-11 10:35:00,84.66,84.88,84.66,84.78,20717.0,81.5203,81.7322,81.5203,81.6359,20717.0
2024-01-11 10:40:00,84.73,84.84,84.68,84.8,10099.0,81.5877,81.6937,81.5396,81.6551,10099.0
2024-01-11 10:45:00,84.82,84.86,84.67,84.74,11925.0,81.6744,81.7129,81.53,81.5974,11925.0
2024-01-11 10:50:00,84.78,84.82,84.36,84.37,28760.0,81.6359,81.6744,81.2315,81.2411,28760.0
2024-01-11 10:55:00,84.37,84.58,84.33,84.52,24468.0,81.2411,81.4433,81.2026,81.3855,24468.0
2024-01-11 11:00:00,84.54,84.54,84.34,84.42,20040.0,81.4048,81.4048,81.2122,81.2892,20040.0
2024-01-11 11:05:00,84.43,84.52,84.32,84.33,13884.0,81.2989,81.3855,81.1929,81.2026,13884.0
2024-01-11 11:10:00,84.32,84.38,84.0,84.05,48841.0,81.1929,81.2507,80.8848,80.933,48841.0
2024-01-11 11:15:00,84.01,84.15,83.92,84.15,29066.0,80.8944,81.0292,80.8078,81.0292,29066.0
2024-01-11 11:20:00,84.15,84.28,84.14,84.24,18784.0,81.0292,81.1544,81.0196,81.1159,18784.0
2024-01-11 11:25:00,84.23,84.35,84.17,84.34,18597.0,81.1063,81.2218,81.0485,81.2122,18597.0
2024-01-11 11:30:00,84.33,84.38,84.24,84.34,21462.0,81.2026,81.2507,81.1159,81.2122,21462.0
2024-01-11 11:35:00,84.36,84.4,84.15,84.15,12932.0,81.2315,81.27,81.0292,81.0292,12932.0
2024-01-11 11:40:00,84.15,84.21,84.05,84.05,15686.0,81.0292,81.087,80.933,80.933,15686.0
2024-01-11 11:45:00,84.05,84.32,83.95,84.31,20895.0,80.933,81.1929,80.8367,81.1833,20895.0
2024-01-11 11:50:00,84.33,84.37,84.21,84.29,13772.0,81.2026,81.2411,81.087,81.1641,13772.0
2024-01-11 11:55:00,84.28,84.34,84.22,84.27,11433.0,81.1544,81.2122,81.0967,81.1448,11433.0
2024-01-11 12:00:00,84.23,84.42,84.23,84.4,17195.0,81.1063,81.2892,81.1063,81.27,17195.0
2024-01-11 12:05:00,84.41,84.49,84.38,84.47,7969.0,81.2796,81.3566,81.2507,81.3374,7969.0
2024-01-11 12:10:00,84.49,84.57,84.43,84.53,8988.0,81.3566,81.4337,81.2989,81.3952,8988.0
2024-01-11 12:15:00,84.51,84.56,84.45,84.51,11886.0,81.3759,81.424,81.3181,81.3759,11886.0
2024-01-11 12:20:00,84.51,84.59,84.46,84.56,10707.0,81.3759,81.4529,81.3278,81.424,10707.0
2024-01-11 12:25:00,84.58,84.61,84.38,84.39,8770.0,81.4433,81.4722,81.2507,81.2603,8770.0
2024-01-11 12:30:00,84.41,84.5,84.41,84.44,11579.0,81.2796,81.3663,81.2796,81.3085,11579.0
2024-01-11 12:35:00,84.44,84.48,84.38,84.48,11556.0,81.3085,81.347,81.2507,81.347,11556.0
2024-01-11 12:40:00,84.49,84.7,84.49,84.69,8367.0,81.3566,81.5589,81.3566,81.5492,8367.0
2024-01-11 12:45:00,84.69,84.79,84.69,84.75,10904.0,81.5492,81.6455,81.5492,81.607,10904.0
2024-01-11 12:50:00,84.75,84.86,84.72,84.77,13737.0,81.607,81.7129,81.5781,81.6263,13737.0
2024-01-11 12:55:00,84.78,84.84,84.71,84.78,10683.0,81.6359,81.6937,81.5685,81.6359,10683.0
2024-01-11 13:00:00,84.79,84.96,84.78,84.93,19492.0,81.6455,81.8092,81.6359,81.7803,19492.0
2024-01-11 13:05:00,84.98,85.03,84.93,84.95,9042.0,81.8285,81.8766,81.7803,81.7996,9042.0
2024-01-11 13:10:00,84.97,85.05,84.95,85.01,13450.0,81.8188,81.8959,81.7996,81.8574,13450.0
2024-01-11 13:15:00,85.01,85.11,84.98,85.06,20452.0,81.8574,81.9536,81.8285,81.9055,20452.0
2024-01-11 13:20:00,85.05,85.06,84.98,85.05,11491.0,81.8959,81.9055,81.8285,81.8959,11491.0
2024-01-11 13:25:00,85.05,85.06,84.89,84.96,13538.0,81.8959,81.9055,81.7418,81.8092,13538.0
2024-01-11 13:30:00,84.98,85.06,84.89,84.96,11873.0,81.8285,81.9055,81.7418,81.8092,11873.0
2024-01-11 13:35:00,84.97,85.01,84.88,84.88,10203.0,81.8188,81.8574,81.7322,81.7322,10203.0
2024-01-11 13:40:00,84.89,84.93,84.88,84.92,7345.0,81.7418,81.7803,81.7322,81.7707,7345.0
2024-01-11 13:45:00,84.93,84.98,84.86,84.9,5589.0,81.7803,81.8285,81.7129,81.7514,5589.0
2024-01-11 13:50:00,84.93,85.13,84.83,85.09,17288.0,81.7803,81.9729,81.684,81.9344,17288.0
2024-01-11 13:55:00,85.09,85.29,85.07,85.26,16056.0,81.9344,82.127,81.9151,82.0981,16056.0
2024-01-11 14:00:00,85.27,85.38,85.23,85.27,10695.0,82.1077,82.2136,82.0692,82.1077,10695.0
2024-01-11 14:05:00,85.27,85.3,85.16,85.16,15569.0,82.1077,82.1366,82.0018,82.0018,15569.0
2024-01-11 14:10:00,85.17,85.4,85.17,85.39,8640.0,82.0114,82.2329,82.0114,82.2233,8640.0
2024-01-11 14:15:00,85.39,85.41,85.24,85.26,14855.0,82.2233,82.2425,82.0788,82.0981,14855.0
2024-01-11 14:20:00,85.27,85.3,85.17,85.23,13216.0,82.1077,82.1366,82.0114,82.0692,13216.0
2024-01-11 14:25:00,85.22,85.5,85.22,85.48,27423.0,82.0596,82.3292,82.0596,82.3099,27423.0
2024-01-11 14:30:00,85.49,85.51,85.39,85.45,17315.0,82.3196,82.3388,82.2233,82.281,17315.0
2024-01-11 14:35:00,85.47,85.57,85.46,85.55,12463.0,82.3003,82.3966,82.2907,82.3773,12463.0
2024-01-11 14:40:00,85.55,85.66,85.52,85.57,15115.0,82.3773,82.4832,82.3484,82.3966,15115.0
2024-01-11 14:45:00,85.58,85.67,85.54,85.67,23249.0,82.4062,82.4929,82.3677,82.4929,23249.0
2024-01-11 14:50:00,85.67,85.75,85.65,85.72,16259.0,82.4929,82.5699,82.4736,82.541,16259.0
2024-01-11 14:55:00,85.72,85.81,85.67,85.71,28787.0,82.541,82.6277,82.4929,82.5314,28787.0
2024-01-11 15:00:00,85.73,85.73,85.42,85.47,25833.0,82.5507,82.5507,82.2521,82.3003,25833.0
2024-01-11 15:05:00,85.47,85.49,85.37,85.4,16270.0,82.3003,82.3196,82.204,82.2329,16270.0
2024-01-11 15:10:00,85.39,85.5,85.27,85.49,25160.0,82.2233,82.3292,82.1077,82.3196,25160.0
2024-01-11 15:15:00,85.46,85.46,85.33,85.39,19886.0,82.2907,82.2907,82.1655,82.2233,19886.0
2024-01-11 15:20:00,85.43,85.45,85.37,85.43,25135.0,82.2618,82.281,82.204,82.2618,25135.0
2024-01-11 15:25:00,85.42,85.58,85.41,85.48,42201.0,82.2521,82.4062,82.2425,82.3099,42201.0
2024-01-11 15:30:00,85.49,85.63,85.48,85.63,22257.0,82.3196,82.4544,82.3099,82.4544,22257.0
2024-01-11 15:35:00,85.62,85.63,85.44,85.47,25852.0,82.4447,82.4544,82.2714,82.3003,25852.0
2024-01-11 15:40:00,85.46,85.56,85.46,85.52,21404.0,82.2907,82.387,82.2907,82.3484,21404.0
2024-01-11 15:45:00,85.51,85.65,85.51,85.59,37774.0,82.3388,82.4736,82.3388,82.4158,37774.0
2024-01-11 15:50:00,85.59,85.71,85.49,85.7,111834.0,82.4158,82.5314,82.3196,82.5218,111834.0
2024-01-11 15:55:00,85.71,85.81,85.63,85.72,220643.0,82.5314,82.6277,82.4544,82.541,220643.0
2024-01-12 09:30:00,86.09,86.13,85.52,85.61,26699.0,82.8973,82.9358,82.3484,82.4351,26699.0
2024-01-12 09:35:00,85.62,85.8,85.54,85.65,13364.0,82.4447,82.6181,82.3677,82.4736,13364.0
2024-01-12 09:40:00,85.69,86.07,85.68,86.01,10446.0,82.5121,82.878,82.5025,82.8203,10446.0
2024-01-12 09:45:00,86.04,86.35,85.99,86.04,19176.0,82.8492,83.1477,82.801,82.8492,19176.0
2024-01-12 09:50:00,86.02,86.03,85.82,85.92,16915.0,82.8299,82.8395,82.6373,82.7336,16915.0
2024-01-12 09:55:00,85.89,85.92,85.53,85.55,11318.0,82.7047,82.7336,82.3581,82.3773,11318.0
2024-01-12 10:00:00,85.57,85.6,85.29,85.51,31534.0,82.3966,82.4255,82.127,82.3388,31534.0
2024-01-12 10:05:00,85.49,85.77,85.43,85.77,35291.0,82.3196,82.5892,82.2618,82.5892,35291.0
2024-01-12 10:10:00,85.78,85.89,85.56,85.67,30872.0,82.5988,82.7047,82.387,82.4929,30872.0
2024-01-12 10:15:00,85.66,85.77,85.49,85.51,28678.0,82.4832,82.5892,82.3196,82.3388,28678.0
2024-01-12 10:20:00,85.56,85.82,85.49,85.82,35313.0,82.387,82.6373,82.3196,82.6373,35313.0
2024-01-12 10:25:00,85.83,85.89,85.61,85.69,23021.0,82.6469,82.7047,82.4351,82.5121,23021.0
2024-01-12 10:30:00,85.73,85.95,85.71,85.86,24284.0,82.5507,82.7625,82.5314,82.6758,24284.0
2024-01-12 10:35:00,85.88,85.9,85.59,85.63,23187.0,82.6951,82.7143,82.4158,82.4544,23187.0
2024-01-12 10:40:00,85.63,85.77,85.5,85.66,21593.0,82.4544,82.5892,82.3292,82.4832,21593.0
2024-01-12 10:45:00,85.65,85.7,85.48,85.48,21695.0,82.4736,82.5218,82.3099,82.3099,21695.0
2024-01-12 10:50:00,85.5,85.55,85.26,85.3,62929.0,82.3292,82.3773,82.0981,82.1366,62929.0
2024-01-12 10:55:00,85.29,85.43,85.21,85.41,67880.0,82.127,82.2618,82.0499,82.2425,67880.0
2024-01-12 11:00:00,85.41,85.54,85.33,85.45,45864.0,82.2425,82.3677,82.1655,82.281,45864.0
2024-01-12 11:05:00,85.43,85.56,85.35,85.53,36329.0,82.2618,82.387,82.1847,82.3581,36329.0
2024-01-12 11:10:00,85.52,85.71,85.52,85.64,23766.0,82.3484,82.5314,82.3484,82.464,23766.0
2024-01-12 11:15:00,85.62,85.75,85.58,85.67,16109.0,82.4447,82.5699,82.4062,82.4929,16109.0
2024-01-12 11:20:00,85.66,85.66,85.5,85.61,22257.0,82.4832,82.4832,82.3292,82.4351,22257.0
2024-01-12 11:25:00,85.6,85.67,85.54,85.54,5103.0,82.4255,82.4929,82.3677,82.3677,5103.0
2024-01-12 11:30:00,85.49,85.51,85.37,85.38,10880.0,82.3196,82.3388,82.204,82.2136,10880.0
2024-01-12 11:35:00,85.37,85.38,84.98,85.11,16958.0,82.204,82.2136,81.8285,81.9536,16958.0
2024-01-12 11:40:00,85.11,85.16,85.02,85.1,9648.0,81.9536,82.0018,81.867,81.944,9648.0
2024-01-12 11:45:00,85.08,85.12,85.01,85.09,12518.0,81.9248,81.9633,81.8574,81.9344,12518.0
2024-01-12 11:50:00,85.12,85.13,84.99,85.02,18265.0,81.9633,81.9729,81.8381,81.867,18265.0
2024-01-12 11:55:00,85.04,85.04,84.88,84.9,21964.0,81.8862,81.8862,81.7322,81.7514,21964.0
2024-01-12 12:00:00,84.96,84.98,84.88,84.89,7920.0,81.8092,81.8285,81.7322,81.7418,7920.0
2024-01-12 12:05:00,84.89,84.94,84.85,84.93,9007.0,81.7418,81.79,81.7033,81.7803,9007.0
2024-01-12 12:10:00,84.94,85.02,84.91,84.96,10132.0,81.79,81.867,81.7611,81.8092,10132.0
2024-01-12 12:15:00,84.96,85.07,84.96,85.05,10459.0,81.8092,81.9151,81.8092,81.8959,10459.0
2024-01-12 12:20:00,85.06,85.15,85.0,85.01,8348.0,81.9055,81.9922,81.8477,81.8574,8348.0
2024-01-12 12:25:00,85.0,85.03,84.92,85.01,11777.0,81.8477,81.8766,81.7707,81.8574,11777.0
2024-01-12 12:30:00,85.02,85.14,85.02,85.08,10815.0,81.867,81.9825,81.867,81.9248,10815.0
2024-01-12 12:35:00,85.09,85.1,84.88,84.89,17069.0,81.9344,81.944,81.7322,81.7418,17069.0
2024-01-12 12:40:00,84.87,85.0,84.83,85.0,22887.0,81.7225,81.8477,81.684,81.8477,22887.0
2024-01-12 12:45:00,84.97,84.97,84.8,84.88,9822.0,81.8188,81.8188,81.6551,81.7322,9822.0
2024-01-12 12:50:00,84.85,85.04,84.82,85.01,8896.0,81.7033,81.8862,81.6744,81.8574,8896.0
2024-01-12 12:55:00,85.06,85.07,84.93,85.01,11064.0,81.9055,81.9151,81.7803,81.8574,11064.0
2024-01-12 13:00:00,85.03,85.17,85.03,85.17,7989.0,81.8766,82.0114,81.8766,82.0114,7989.0
2024-01-12 13:05:00,85.17,85.2,85.07,85.13,13373.0,82.0114,82.0403,81.9151,81.9729,13373.0
2024-01-12 13:10:00,85.14,85.18,85.11,85.16,7683.0,81.9825,82.021,81.9536,82.0018,7683.0
2024-01-12 13:15:00,85.15,85.16,85.1,85.14,6267.0,81.9922,82.0018,81.944,81.9825,6267.0
2024-01-12 13:20:00,85.13,85.15,85.05,85.12,7769.0,81.9729,81.9922,81.8959,81.9633,7769.0
2024-01-12 13:25:00,85.14,85.21,85.12,85.18,5019.0,81.9825,82.0499,81.9633,82.021,5019.0
2024-01-12 13:30:00,85.19,85.21,85.12,85.2,5010.0,82.0307,82.0499,81.9633,82.0403,5010.0
2024-01-12 13:35:00,85.19,85.23,85.14,85.2,9741.0,82.0307,82.0692,81.9825,82.0403,9741.0
2024-01-12 13:40:00,85.2,85.26,85.18,85.2,5508.0,82.0403,82.0981,82.021,82.0403,5508.0
2024-01-12 13:45:00,85.2,85.26,85.17,85.26,11571.0,82.0403,82.0981,82.0114,82.0981,11571.0
2024-01-12 13:50:00,85.26,85.3,85.21,85.28,4803.0,82.0981,82.1366,82.0499,82.1173,4803.0
2024-01-12 13:55:00,85.28,85.37,85.27,85.37,12022.0,82.1173,82.204,82.1077,82.204,12022.0
2024-01-12 14:00:00,85.36,85.41,85.36,85.4,9494.0,82.1944,82.2425,82.1944,82.2329,9494.0
2024-01-12 14:05:00,85.44,85.46,85.4,85.45,12719.0,82.2714,82.2907,82.2329,82.281,12719.0
2024-01-12 14:10:00,85.44,85.47,85.4,85.41,6094.0,82.2714,82.3003,82.2329,82.2425,6094.0
2024-01-12 14:15:00,85.41,85.43,85.36,85.38,12076.0,82.2425,82.2618,82.1944,82.2136,12076.0
2024-01-12 14:20:00,85.37,85.37,85.24,85.37,16881.0,82.204,82.204,82.0788,82.204,16881.0
2024-01-12 14:25:00,85.35,85.37,85.3,85.33,32700.0,82.1847,82.204,82.1366,82.1655,32700.0
2024-01-12 14:30:00,85.32,85.34,85.18,85.23,11240.0,82.1559,82.1751,82.021,82.0692,11240.0
2024-01-12 14:35:00,85.22,85.28,85.18,85.28,8432.0,82.0596,82.1173,82.021,82.1173,8432.0
2024-01-12 14:40:00,85.3,85.37,85.3,85.31,14358.0,82.1366,82.204,82.1366,82.1462,14358.0
2024-01-12 14:45:00,85.31,85.32,85.25,85.3,7934.0,82.1462,82.1559,82.0885,82.1366,7934.0
2024-01-12 14:50:00,85.31,85.37,85.27,85.27,5970.0,82.1462,82.204,82.1077,82.1077,5970.0
2024-01-12 14:55:00,85.26,85.32,85.23,85.27,10143.0,82.0981,82.1559,82.0692,82.1077,10143.0
2024-01-12 15:00:00,85.24,85.3,85.21,85.29,6712.0,82.0788,82.1366,82.0499,82.127,6712.0
2024-01-12 15:05:00,85.29,85.41,85.28,85.34,12311.0,82.127,82.2425,82.1173,82.1751,12311.0
2024-01-12 15:10:00,85.34,85.35,85.25,85.26,12351.0,82.1751,82.1847,82.0885,82.0981,12351.0
2024-01-12 15:15:00,85.26,85.28,85.17,85.23,16168.0,82.0981,82.1173,82.0114,82.0692,16168.0
2024-01-12 15:20:00,85.23,85.27,85.17,85.2,15373.0,82.0692,82.1077,82.0114,82.0403,15373.0
2024-01-12 15:25:00,85.2,85.39,85.2,85.34,13856.0,82.0403,82.2233,82.0403,82.1751,13856.0
2024-01-12 15:30:00,85.34,85.39,85.28,85.32,41267.0,82.1751,82.2233,82.1173,82.1559,41267.0
2024-01-12 15:35:00,85.33,85.35,85.25,85.32,21171.0,82.1655,82.1847,82.0885,82.1559,21171.0
2024-01-12 15:40:00,85.33,85.43,85.28,85.42,37059.0,82.1655,82.2618,82.1173,82.2521,37059.0
2024-01-12 15:45:00,85.42,85.48,85.41,85.48,26204.0,82.2521,82.3099,82.2425,82.3099,26204.0
2024-01-12 15:50:00,85.5,85.51,85.39,85.43,107366.0,82.3292,82.3388,82.2233,82.2618,107366.0
2024-01-12 15:55:00,85.44,85.56,85.39,85.39,185210.0,82.2714,82.387,82.2233,82.2233,185210.0
2024-01-16 09:30:00,85.28,85.33,84.39,84.48,66555.0,82.1173,82.1655,81.2603,81.347,66555.0
2024-01-16 09:35:00,84.46,84.58,84.37,84.55,46214.0,81.3278,81.4433,81.2411,81.4144,46214.0
2024-01-16 09:40:00,84.56,84.65,84.36,84.5,41578.0,81.424,81.5107,81.2315,81.3663,41578.0
2024-01-16 09:45:00,84.49,84.56,84.38,84.46,30059.0,81.3566,81.424,81.2507,81.3278,30059.0
2024-01-16 09:50:00,84.47,84.72,84.41,84.63,81251.0,81.3374,81.5781,81.2796,81.4914,81251.0
2024-01-16 09:55:00,84.62,84.77,84.47,84.61,45969.0,81.4818,81.6263,81.3374,81.4722,45969.0
2024-01-16 10:00:00,84.59,84.88,84.59,84.76,39981.0,81.4529,81.7322,81.4529,81.6166,39981.0
2024-01-16 10:05:00,84.83,84.97,84.65,84.81,15158.0,81.684,81.8188,81.5107,81.6648,15158.0
2024-01-16 10:10:00,84.81,85.03,84.78,84.89,24161.0,81.6648,81.8766,81.6359,81.7418,24161.0
2024-01-16 10:15:00,84.88,85.2,84.86,85.18,31742.0,81.7322,82.0403,81.7129,82.021,31742.0
2024-01-16 10:20:00,85.16,85.51,85.08,85.51,27854.0,82.0018,82.3388,81.9248,82.3388,27854.0
2024-01-16 10:25:00,85.54,85.56,85.16,85.24,27643.0,82.3677,82.387,82.0018,82.0788,27643.0
2024-01-16 10:30:00,85.25,85.38,85.2,85.37,18183.0,82.0885,82.2136,82.0403,82.204,18183.0
2024-01-16 10:35:00,85.37,85.41,85.27,85.34,20364.0,82.204,82.2425,82.1077,82.1751,20364.0
2024-01-16 10:40:00,85.35,85.59,85.33,85.53,20402.0,82.1847,82.4158,82.1655,82.3581,20402.0
2024-01-16 10:45:00,85.54,85.85,85.52,85.84,44052.0,82.3677,82.6662,82.3484,82.6566,44052.0
2024-01-16 10:50:00,85.85,85.97,85.79,85.96,31436.0,82.6662,82.7818,82.6084,82.7721,31436.0
2024-01-16 10:55:00,85.96,86.0,85.77,85.78,25250.0,82.7721,82.8106,82.5892,82.5988,25250.0
2024-01-16 11:00:00,85.78,85.83,85.36,85.65,99312.0,82.5988,82.6469,82.1944,82.4736,99312.0
2024-01-16 11:05:00,85.62,85.77,85.49,85.56,17574.0,82.4447,82.5892,82.3196,82.387,17574.0
2024-01-16 11:10:00,85.59,85.61,85.29,85.57,90552.0,82.4158,82.4351,82.127,82.3966,90552.0
2024-01-16 11:15:00,85.57,85.67,85.44,85.58,14838.0,82.3966,82.4929,82.2714,82.4062,14838.0
2024-01-16 11:20:00,85.6,85.75,85.49,85.7,11551.0,82.4255,82.5699,82.3196,82.5218,11551.0
2024-01-16 11:25:00,85.67,85.7,85.5,85.51,10247.0,82.4929,82.5218,82.3292,82.3388,10247.0
2024-01-16 11:30:00,85.52,85.59,85.4,85.46,17971.0,82.3484,82.4158,82.2329,82.2907,17971.0
2024-01-16 11:35:00,85.45,85.45,85.13,85.24,19441.0,82.281,82.281,81.9729,82.0788,19441.0
2024-01-16 11:40:00,85.23,85.23,85.04,85.09,54263.0,82.0692,82.0692,81.8862,81.9344,54263.0
2024-01-16 11:45:00,85.09,85.12,84.92,84.99,47431.0,81.9344,81.9633,81.7707,81.8381,47431.0
2024-01-16 11:50:00,84.99,85.09,84.87,84.89,21687.0,81.8381,81.9344,81.7225,81.7418,21687.0
2024-01-16 11:55:00,84.88,84.95,84.82,84.9,17169.0,81.7322,81.7996,81.6744,81.7514,17169.0
2024-01-16 12:00:00,84.86,84.93,84.81,84.84,22978.0,81.7129,81.7803,81.6648,81.6937,22978.0
2024-01-16 12:05:00,84.83,84.85,84.71,84.72,15335.0,81.684,81.7033,81.5685,81.5781,15335.0
2024-01-16 12:10:00,84.72,84.86,84.68,84.83,20728.0,81.5781,81.7129,81.5396,81.684,20728.0
2024-01-16 12:15:00,84.8,84.88,84.76,84.78,18753.0,81.6551,81.7322,81.6166,81.6359,18753.0
2024-01-16 12:20:00,84.78,84.94,84.78,84.87,17921.0,81.6359,81.79,81.6359,81.7225,17921.0
2024-01-16 12:25:00,84.88,84.88,84.72,84.8,12782.0,81.7322,81.7322,81.5781,81.6551,12782.0
2024-01-16 12:30:00,84.8,84.8,84.65,84.72,24143.0,81.6551,81.6551,81.5107,81.5781,24143.0
2024-01-16 12:35:00,84.71,84.81,84.65,84.71,19660.0,81.5685,81.6648,81.5107,81.5685,19660.0
2024-01-16 12:40:00,84.69,84.78,84.65,84.7,10028.0,81.5492,81.6359,81.5107,81.5589,10028.0
2024-01-16 12:45:00,84.68,84.77,84.63,84.63,9387.0,81.5396,81.6263,81.4914,81.4914,9387.0
2024-01-16 12:50:00,84.63,84.78,84.61,84.73,10685.0,81.4914,81.6359,81.4722,81.5877,10685.0
2024-01-16 12:55:00,84.75,84.83,84.71,84.76,8313.0,81.607,81.684,81.5685,81.6166,8313.0
2024-01-16 13:00:00,84.75,84.96,84.74,84.95,14178.0,81.607,81.8092,81.5974,81.7996,14178.0
2024-01-16 13:05:00,84.95,85.09,84.94,85.08,11120.0,81.7996,81.9344,81.79,81.9248,11120.0
2024-01-16 13:10:00,85.09,85.13,84.99,85.05,9713.0,81.9344,81.9729,81.8381,81.8959,9713.0
2024-01-16 13:15:00,85.05,85.26,85.04,85.23,19136.0,81.8959,82.0981,81.8862,82.0692,19136.0
2024-01-16 13:20:00,85.23,85.23,85.06,85.12,15963.0,82.0692,82.0692,81.9055,81.9633,15963.0
2024-01-16 13:25:00,85.13,85.14,85.03,85.12,13251.0,81.9729,81.9825,81.8766,81.9633,13251.0
2024-01-16 13:30:00,85.12,85.15,85.08,85.11,26410.0,81.9633,81.9922,81.9248,81.9536,26410.0
2024-01-16 13:35:00,85.1,85.11,84.88,84.89,28092.0,81.944,81.9536,81.7322,81.7418,28092.0
2024-01-16 13:40:00,84.88,84.93,84.8,84.8,23146.0,81.7322,81.7803,81.6551,81.6551,23146.0
2024-01-16 13:45:00,84.79,84.85,84.71,84.83,19571.0,81.6455,81.7033,81.5685,81.684,19571.0
2024-01-16 13:50:00,84.81,84.85,84.74,84.76,16491.0,81.6648,81.7033,81.5974,81.6166,16491.0
2024-01-16 13:55:00,84.75,84.82,84.7,84.8,9549.0,81.607,81.6744,81.5589,81.6551,9549.0
2024-01-16 14:00:00,84.87,84.87,84.75,84.75,10277.0,81.7225,81.7225,81.607,81.607,10277.0
2024-01-16 14:05:00,84.74,84.8,84.66,84.66,14282.0,81.5974,81.6551,81.5203,81.5203,14282.0
2024-01-16 14:10:00,84.69,84.72,84.6,84.66,15320.0,81.5492,81.5781,81.4626,81.5203,15320.0
2024-01-16 14:15:00,84.64,84.67,84.54,84.55,53227.0,81.5011,81.53,81.4048,81.4144,53227.0
2024-01-16 14:20:00,84.56,84.73,84.56,84.7,35076.0,81.424,81.5877,81.424,81.5589,35076.0
2024-01-16 14:25:00,84.71,84.85,84.68,84.74,19431.0,81.5685,81.7033,81.5396,81.5974,19431.0
2024-01-16 14:30:00,84.75,84.89,84.68,84.89,31712.0,81.607,81.7418,81.5396,81.7418,31712.0
2024-01-16 14:35:00,84.89,84.91,84.82,84.89,21835.0,81.7418,81.7611,81.6744,81.7418,21835.0
2024-01-16 14:40:00,84.89,84.93,84.82,84.91,19886.0,81.7418,81.7803,81.6744,81.7611,19886.0
2024-01-16 14:45:00,84.92,85.06,84.89,85.05,22797.0,81.7707,81.9055,81.7418,81.8959,22797.0
2024-01-16 14:50:00,85.07,85.15,85.03,85.08,10714.0,81.9151,81.9922,81.8766,81.9248,10714.0
2024-01-16 14:55:00,85.08,85.09,85.04,85.06,10064.0,81.9248,81.9344,81.8862,81.9055,10064.0
2024-01-16 15:00:00,85.06,85.16,85.02,85.08,14420.0,81.9055,82.0018,81.867,81.9248,14420.0
2024-01-16 15:05:00,85.07,85.14,85.05,85.14,16628.0,81.9151,81.9825,81.8959,81.9825,16628.0
2024-01-16 15:10:00,85.14,85.21,85.09,85.09,13735.0,81.9825,82.0499,81.9344,81.9344,13735.0
2024-01-16 15:15:00,85.1,85.21,85.08,85.2,13320.0,81.944,82.0499,81.9248,82.0403,13320.0
2024-01-16 15:20:00,85.2,85.21,85.07,85.09,19630.0,82.0403,82.0499,81.9151,81.9344,19630.0
2024-01-16 15:25:00,85.09,85.15,85.06,85.08,18845.0,81.9344,81.9922,81.9055,81.9248,18845.0
2024-01-16 15:30:00,85.08,85.14,85.07,85.08,22167.0,81.9248,81.9825,81.9151,81.9248,22167.0
2024-01-16 15:35:00,85.08,85.2,85.07,85.14,33391.0,81.9248,82.0403,81.9151,81.9825,33391.0
2024-01-16 15:40:00,85.14,85.17,85.09,85.11,37800.0,81.9825,82.0114,81.9344,81.9536,37800.0
2024-01-16 15:45:00,85.11,85.18,85.03,85.09,34799.0,81.9536,82.021,81.8766,81.9344,34799.0
2024-01-16 15:50:00,85.08,85.18,85.01,85.17,57834.0,81.9248,82.021,81.8574,82.0114,57834.0
2024-01-16 15:55:00,85.16,85.24,85.12,85.2,245307.0,82.0018,82.0788,81.9633,82.0403,245307.0
2024-01-17 09:30:00,84.06,84.06,83.01,83.22,86646.0,80.9426,80.9426,79.9315,80.1337,86646.0
2024-01-17 09:35:00,83.12,83.34,82.99,83.19,58551.0,80.0374,80.2493,79.9123,80.1049,58551.0
2024-01-17 09:40:00,83.17,83.17,82.78,82.94,64295.0,80.0856,80.0856,79.7101,79.8641,64295.0
2024-01-17 09:45:00,82.93,83.23,82.85,83.23,45291.0,79.8545,80.1434,79.7775,80.1434,45291.0
2024-01-17 09:50:00,83.22,83.28,83.05,83.27,85428.0,80.1337,80.1915,79.97,80.1819,85428.0
2024-01-17 09:55:00,83.26,83.26,83.0,83.05,39672.0,80.1723,80.1723,79.9219,79.97,39672.0
2024-01-17 10:00:00,83.02,83.25,82.9,83.07,42178.0,79.9412,80.1626,79.8256,79.9893,42178.0
2024-01-17 10:05:00,83.04,83.29,82.98,83.23,29713.0,79.9604,80.2011,79.9026,80.1434,29713.0
2024-01-17 10:10:00,83.17,83.21,82.89,82.94,40353.0,80.0856,80.1241,79.816,79.8641,40353.0
2024-01-17 10:15:00,82.92,83.0,82.66,82.69,42521.0,79.8449,79.9219,79.5945,79.6234,42521.0
2024-01-17 10:20:00,82.66,82.74,82.55,82.73,47217.0,79.5945,79.6715,79.4886,79.6619,47217.0
2024-01-17 10:25:00,82.73,82.93,82.72,82.73,41786.0,79.6619,79.8545,79.6523,79.6619,41786.0
2024-01-17 10:30:00,82.72,82.85,82.63,82.8,26382.0,79.6523,79.7775,79.5656,79.7293,26382.0
2024-01-17 10:35:00,82.76,82.79,82.51,82.56,51501.0,79.6908,79.7197,79.4501,79.4982,51501.0
2024-01-17 10:40:00,82.55,82.69,82.46,82.47,60241.0,79.4886,79.6234,79.4019,79.4116,60241.0
2024-01-17 10:45:00,82.47,82.56,82.39,82.48,41493.0,79.4116,79.4982,79.3345,79.4212,41493.0
2024-01-17 10:50:00,82.47,82.5,82.18,82.22,48373.0,79.4116,79.4404,79.1323,79.1708,48373.0
2024-01-17 10:55:00,82.24,82.35,82.19,82.35,62941.0,79.1901,79.296,79.1419,79.296,62941.0
2024-01-17 11:00:00,82.36,82.48,82.33,82.38,40035.0,79.3056,79.4212,79.2767,79.3249,40035.0
2024-01-17 11:05:00,82.44,82.59,82.38,82.56,45442.0,79.3827,79.5271,79.3249,79.4982,45442.0
2024-01-17 11:10:00,82.57,82.69,82.55,82.56,28967.0,79.5078,79.6234,79.4886,79.4982,28967.0
2024-01-17 11:15:00,82.57,82.59,82.41,82.42,41235.0,79.5078,79.5271,79.3538,79.3634,41235.0
2024-01-17 11:20:00,82.42,82.74,82.41,82.73,28408.0,79.3634,79.6715,79.3538,79.6619,28408.0
2024-01-17 11:25:00,82.74,82.74,82.49,82.49,24061.0,79.6715,79.6715,79.4308,79.4308,24061.0
2024-01-17 11:30:00,82.49,82.55,82.44,82.51,24401.0,79.4308,79.4886,79.3827,79.4501,24401.0
2024-01-17 11:35:00,82.51,82.63,82.5,82.55,16164.0,79.4501,79.5656,79.4404,79.4886,16164.0
2024-01-17 11:40:00,82.56,82.59,82.5,82.54,21902.0,79.4982,79.5271,79.4404,79.479,21902.0
2024-01-17 11:45:00,82.55,82.61,82.34,82.38,29663.0,79.4886,79.5464,79.2864,79.3249,29663.0
2024-01-17 11:50:00,82.38,82.45,82.33,82.37,27638.0,79.3249,79.3923,79.2767,79.3153,27638.0
2024-01-17 11:55:00,82.38,82.41,82.34,82.37,16375.0,79.3249,79.3538,79.2864,79.3153,16375.0
2024-01-17 12:00:00,82.35,82.4,82.28,82.31,21453.0,79.296,79.3441,79.2286,79.2575,21453.0
2024-01-17 12:05:00,82.31,82.34,82.25,82.26,12425.0,79.2575,79.2864,79.1997,79.2093,12425.0
2024-01-17 12:10:00,82.26,82.37,82.26,82.31,32682.0,79.2093,79.3153,79.2093,79.2575,32682.0
2024-01-17 12:15:00,82.31,82.33,82.22,82.23,28284.0,79.2575,79.2767,79.1708,79.1805,28284.0
2024-01-17 12:20:00,82.23,82.26,82.12,82.15,25904.0,79.1805,79.2093,79.0745,79.1034,25904.0
2024-01-17 12:25:00,82.15,82.23,82.08,82.13,19397.0,79.1034,79.1805,79.036,79.0842,19397.0
2024-01-17 12:30:00,82.13,82.22,82.06,82.18,17288.0,79.0842,79.1708,79.0168,79.1323,17288.0
2024-01-17 12:35:00,82.19,82.19,82.07,82.09,19097.0,79.1419,79.1419,79.0264,79.0456,19097.0
2024-01-17 12:40:00,82.1,82.27,82.1,82.25,17557.0,79.0553,79.219,79.0553,79.1997,17557.0
2024-01-17 12:45:00,82.25,82.34,82.23,82.3,17960.0,79.1997,79.2864,79.1805,79.2479,17960.0
2024-01-17 12:50:00,82.29,82.36,82.24,82.32,11730.0,79.2382,79.3056,79.1901,79.2671,11730.0
2024-01-17 12:55:00,82.32,82.39,82.3,82.31,13622.0,79.2671,79.3345,79.2479,79.2575,13622.0
2024-01-17 13:00:00,82.3,82.41,82.26,82.33,37022.0,79.2479,79.3538,79.2093,79.2767,37022.0
2024-01-17 13:05:00,82.33,82.34,82.21,82.23,27826.0,79.2767,79.2864,79.1612,79.1805,27826.0
2024-01-17 13:10:00,82.22,82.27,82.14,82.16,26350.0,79.1708,79.219,79.0938,79.113,26350.0
2024-01-17 13:15:00,82.15,82.24,82.11,82.17,28588.0,79.1034,79.1901,79.0649,79.1227,28588.0
2024-01-17 13:20:00,82.16,82.17,81.92,82.01,44901.0,79.113,79.1227,78.8819,78.9686,44901.0
2024-01-17 13:25:00,82.0,82.0,81.92,81.92,34092.0,78.959,78.959,78.8819,78.8819,34092.0
2024-01-17 13:30:00,81.92,81.96,81.83,81.86,41908.0,78.8819,78.9205,78.7953,78.8242,41908.0
2024-01-17 13:35:00,81.85,81.94,81.84,81.89,23554.0,78.8145,78.9012,78.8049,78.8531,23554.0
2024-01-17 13:40:00,81.88,81.93,81.8,81.9,93500.0,78.8434,78.8916,78.7664,78.8627,93500.0
2024-01-17 13:45:00,81.9,81.93,81.74,81.76,55274.0,78.8627,78.8916,78.7086,78.7279,55274.0
2024-01-17 13:50:00,81.74,81.85,81.72,81.82,42529.0,78.7086,78.8145,78.6894,78.7857,42529.0
2024-01-17 13:55:00,81.81,82.01,81.77,81.95,53462.0,78.776,78.9686,78.7375,78.9108,53462.0
2024-01-17 14:00:00,81.95,82.02,81.85,81.85,76061.0,78.9108,78.9782,78.8145,78.8145,76061.0
2024-01-17 14:05:00,81.84,81.96,81.83,81.95,38605.0,78.8049,78.9205,78.7953,78.9108,38605.0
2024-01-17 14:10:00,81.95,82.01,81.86,82.0,37377.0,78.9108,78.9686,78.8242,78.959,37377.0
2024-01-17 14:15:00,82.0,82.01,81.87,81.97,31797.0,78.959,78.9686,78.8338,78.9301,31797.0
2024-01-17 14:20:00,81.97,82.22,81.95,82.16,33229.0,78.9301,79.1708,78.9108,79.113,33229.0
2024-01-17 14:25:00,82.17,82.23,82.11,82.12,30660.0,79.1227,79.1805,79.0649,79.0745,30660.0
2024-01-17 14:30:00,82.12,82.32,82.11,82.25,36614.0,79.0745,79.2671,79.0649,79.1997,36614.0
2024-01-17 14:35:00,82.25,82.34,82.24,82.32,25533.0,79.1997,79.2864,79.1901,79.2671,25533.0
2024-01-17 14:40:00,82.33,82.45,82.29,82.42,47124.0,79.2767,79.3923,79.2382,79.3634,47124.0
2024-01-17 14:45:00,82.43,82.43,82.25,82.26,43508.0,79.373,79.373,79.1997,79.2093,43508.0
2024-01-17 14:50:00,82.27,82.29,82.23,82.28,22104.0,79.219,79.2382,79.1805,79.2286,22104.0
2024-01-17 14:55:00,82.28,82.33,82.24,82.3,21701.0,79.2286,79.2767,79.1901,79.2479,21701.0
2024-01-17 15:00:00,82.31,82.38,82.27,82.31,20071.0,79.2575,79.3249,79.219,79.2575,20071.0
2024-01-17 15:05:00,82.34,82.47,82.29,82.4,25590.0,79.2864,79.4116,79.2382,79.3441,25590.0
2024-01-17 15:10:00,82.4,82.46,82.29,82.37,19491.0,79.3441,79.4019,79.2382,79.3153,19491.0
2024-01-17 15:15:00,82.36,82.47,82.36,82.43,15141.0,79.3056,79.4116,79.3056,79.373,15141.0
2024-01-17 15:20:00,82.44,82.57,82.4,82.52,28391.0,79.3827,79.5078,79.3441,79.4597,28391.0
2024-01-17 15:25:00,82.52,82.6,82.52,82.56,23603.0,79.4597,79.5367,79.4597,79.4982,23603.0
2024-01-17 15:30:00,82.56,82.72,82.52,82.7,26865.0,79.4982,79.6523,79.4597,79.633,26865.0
2024-01-17 15:35:00,82.72,82.86,82.7,82.83,57348.0,79.6523,79.7871,79.633,79.7582,57348.0
2024-01-17 15:40:00,82.83,83.04,82.8,83.04,174148.0,79.7582,79.9604,79.7293,79.9604,174148.0
2024-01-17 15:45:00,83.04,83.23,83.04,83.17,120313.0,79.9604,80.1434,79.9604,80.0856,120313.0
2024-01-17 15:50:00,83.17,83.39,83.12,83.33,175930.0,80.0856,80.2974,80.0374,80.2397,175930.0
2024-01-17 15:55:00,83.33,83.47,83.29,83.35,417463.0,80.2397,80.3745,80.2011,80.2589,417463.0
2024-01-18 09:30:00,85.99,86.32,85.82,85.89,215104.0,82.801,83.1188,82.6373,82.7047,215104.0
2024-01-18 09:35:00,85.84,86.2,85.83,86.17,132053.0,82.6566,83.0032,82.6469,82.9743,132053.0
2024-01-18 09:40:00,86.15,86.2,85.57,85.75,40998.0,82.9551,83.0032,82.3966,82.5699,40998.0
2024-01-18 09:45:00,85.73,85.96,85.29,85.33,43162.0,82.5507,82.7721,82.127,82.1655,43162.0
2024-01-18 09:50:00,85.33,85.46,85.14,85.45,38816.0,82.1655,82.2907,81.9825,82.281,38816.0
2024-01-18 09:55:00,85.46,85.73,85.38,85.6,29063.0,82.2907,82.5507,82.2136,82.4255,29063.0
2024-01-18 10:00:00,85.65,85.75,85.4,85.5,30489.0,82.4736,82.5699,82.2329,82.3292,30489.0
2024-01-18 10:05:00,85.48,85.57,85.36,85.48,30115.0,82.3099,82.3966,82.1944,82.3099,30115.0
2024-01-18 10:10:00,85.46,85.67,85.4,85.62,22565.0,82.2907,82.4929,82.2329,82.4447,22565.0
2024-01-18 10:15:00,85.64,85.71,85.45,85.49,24976.0,82.464,82.5314,82.281,82.3196,24976.0
2024-01-18 10:20:00,85.48,85.51,85.31,85.36,12456.0,82.3099,82.3388,82.1462,82.1944,12456.0
2024-01-18 10:25:00,85.37,85.57,85.33,85.5,21511.0,82.204,82.3966,82.1655,82.3292,21511.0
2024-01-18 10:30:00,85.5,85.59,85.28,85.46,35008.0,82.3292,82.4158,82.1173,82.2907,35008.0
2024-01-18 10:35:00,85.47,85.73,85.42,85.57,19729.0,82.3003,82.5507,82.2521,82.3966,19729.0
2024-01-18 10:40:00,85.61,85.78,85.61,85.77,30789.0,82.4351,82.5988,82.4351,82.5892,30789.0
2024-01-18 10:45:00,85.78,85.78,85.61,85.72,21320.0,82.5988,82.5988,82.4351,82.541,21320.0
2024-01-18 10:50:00,85.76,85.76,85.6,85.64,30373.0,82.5795,82.5795,82.4255,82.464,30373.0
2024-01-18 10:55:00,85.65,85.66,85.43,85.51,16780.0,82.4736,82.4832,82.2618,82.3388,16780.0
2024-01-18 11:00:00,85.52,85.56,85.44,85.44,11342.0,82.3484,82.387,82.2714,82.2714,11342.0
2024-01-18 11:05:00,85.45,85.63,85.45,85.59,16510.0,82.281,82.4544,82.281,82.4158,16510.0
2024-01-18 11:10:00,85.6,85.82,85.6,85.79,24590.0,82.4255,82.6373,82.4255,82.6084,24590.0
2024-01-18 11:15:00,85.78,85.86,85.67,85.85,47592.0,82.5988,82.6758,82.4929,82.6662,47592.0
2024-01-18 11:20:00,85.84,85.96,85.79,85.95,19477.0,82.6566,82.7721,82.6084,82.7625,19477.0
2024-01-18 11:25:00,85.95,86.1,85.95,86.06,27777.0,82.7625,82.9069,82.7625,82.8684,27777.0
2024-01-18 11:30:00,86.08,86.13,86.02,86.05,43792.0,82.8877,82.9358,82.8299,82.8588,43792.0
2024-01-18 11:35:00,86.07,86.12,86.03,86.05,20289.0,82.878,82.9262,82.8395,82.8588,20289.0
2024-01-18 11:40:00,86.04,86.04,85.8,85.83,21977.0,82.8492,82.8492,82.6181,82.6469,21977.0
2024-01-18 11:45:00,85.84,85.91,85.83,85.88,17857.0,82.6566,82.724,82.6469,82.6951,17857.0
2024-01-18 11:50:00,85.88,86.03,85.88,85.99,21536.0,82.6951,82.8395,82.6951,82.801,21536.0
2024-01-18 11:55:00,86.0,86.08,85.99,86.04,22595.0,82.8106,82.8877,82.801,82.8492,22595.0
2024-01-18 12:00:00,86.04,86.06,85.71,85.72,24474.0,82.8492,82.8684,82.5314,82.541,24474.0
2024-01-18 12:05:00,85.72,85.82,85.65,85.73,17439.0,82.541,82.6373,82.4736,82.5507,17439.0
2024-01-18 12:10:00,85.75,85.78,85.54,85.71,16253.0,82.5699,82.5988,82.3677,82.5314,16253.0
2024-01-18 12:15:00,85.69,85.88,85.65,85.76,20530.0,82.5121,82.6951,82.4736,82.5795,20530.0
2024-01-18 12:20:00,85.77,85.79,85.65,85.65,9455.0,82.5892,82.6084,82.4736,82.4736,9455.0
2024-01-18 12:25:00,85.64,85.83,85.64,85.83,9253.0,82.464,82.6469,82.464,82.6469,9253.0
2024-01-18 12:30:00,85.81,85.85,85.66,85.66,18797.0,82.6277,82.6662,82.4832,82.4832,18797.0
2024-01-18 12:35:00,85.67,85.72,85.63,85.72,6892.0,82.4929,82.541,82.4544,82.541,6892.0
2024-01-18 12:40:00,85.71,85.79,85.66,85.78,6127.0,82.5314,82.6084,82.4832,82.5988,6127.0
2024-01-18 12:45:00,85.79,85.83,85.76,85.79,4878.0,82.6084,82.6469,82.5795,82.6084,4878.0
2024-01-18 12:50:00,85.79,85.79,85.62,85.64,6542.0,82.6084,82.6084,82.4447,82.464,6542.0
2024-01-18 12:55:00,85.65,85.69,85.6,85.62,8991.0,82.4736,82.5121,82.4255,82.4447,8991.0
2024-01-18 13:00:00,85.63,85.63,85.4,85.41,14106.0,82.4544,82.4544,82.2329,82.2425,14106.0
2024-01-18 13:05:00,85.4,85.49,85.27,85.45,13715.0,82.2329,82.3196,82.1077,82.281,13715.0
2024-01-18 13:10:00,85.44,85.45,85.29,85.38,7186.0,82.2714,82.281,82.127,82.2136,7186.0
2024-01-18 13:15:00,85.35,85.35,85.21,85.26,7997.0,82.1847,82.1847,82.0499,82.0981,7997.0
2024-01-18 13:20:00,85.24,85.5,85.15,85.41,50193.0,82.0788,82.3292,81.9922,82.2425,50193.0
2024-01-18 13:25:00,85.38,85.5,85.34,85.44,29635.0,82.2136,82.3292,82.1751,82.2714,29635.0
2024-01-18 13:30:00,85.43,85.68,85.42,85.66,19020.0,82.2618,82.5025,82.2521,82.4832,19020.0
2024-01-18 13:35:00,85.66,85.8,85.59,85.76,14678.0,82.4832,82.6181,82.4158,82.5795,14678.0
2024-01-18 13:40:00,85.77,85.8,85.66,85.75,29316.0,82.5892,82.6181,82.4832,82.5699,29316.0
2024-01-18 13:45:00,85.76,85.8,85.65,85.7,15807.0,82.5795,82.6181,82.4736,82.5218,15807.0
2024-01-18 13:50:00,85.71,85.74,85.63,85.67,25919.0,82.5314,82.5603,82.4544,82.4929,25919.0
2024-01-18 13:55:00,85.64,85.74,85.61,85.72,21907.0,82.464,82.5603,82.4351,82.541,21907.0
2024-01-18 14:00:00,85.73,85.95,85.69,85.95,32704.0,82.5507,82.7625,82.5121,82.7625,32704.0
2024-01-18 14:05:00,85.95,85.99,85.9,85.93,17132.0,82.7625,82.801,82.7143,82.7432,17132.0
2024-01-18 14:10:00,85.93,86.03,85.91,85.97,16142.0,82.7432,82.8395,82.724,82.7818,16142.0
2024-01-18 14:15:00,86.0,86.04,85.92,85.92,12281.0,82.8106,82.8492,82.7336,82.7336,12281.0
2024-01-18 14:20:00,85.92,86.21,85.91,86.16,27180.0,82.7336,83.0129,82.724,82.9647,27180.0
2024-01-18 14:25:00,86.16,86.27,86.07,86.27,17461.0,82.9647,83.0706,82.878,83.0706,17461.0
2024-01-18 14:30:00,86.28,86.37,86.17,86.19,23381.0,83.0803,83.1669,82.9743,82.9936,23381.0
2024-01-18 14:35:00,86.17,86.34,86.15,86.31,17878.0,82.9743,83.138,82.9551,83.1091,17878.0
2024-01-18 14:40:00,86.29,86.32,86.19,86.21,22346.0,83.0899,83.1188,82.9936,83.0129,22346.0
2024-01-18 14:45:00,86.21,86.43,86.15,86.39,27530.0,83.0129,83.2247,82.9551,83.1862,27530.0
2024-01-18 14:50:00,86.41,86.52,86.39,86.5,37205.0,83.2054,83.3114,83.1862,83.2921,37205.0
2024-01-18 14:55:00,86.51,86.51,86.42,86.44,16997.0,83.3017,83.3017,83.2151,83.2343,16997.0
2024-01-18 15:00:00,86.45,86.46,86.26,86.38,18570.0,83.244,83.2536,83.061,83.1765,18570.0
2024-01-18 15:05:00,86.37,86.45,86.34,86.41,40705.0,83.1669,83.244,83.138,83.2054,40705.0
2024-01-18 15:10:00,86.41,86.46,86.3,86.3,46176.0,83.2054,83.2536,83.0995,83.0995,46176.0
2024-01-18 15:15:00,86.31,86.41,86.31,86.35,26481.0,83.1091,83.2054,83.1091,83.1477,26481.0
2024-01-18 15:20:00,86.34,86.36,86.22,86.27,28286.0,83.138,83.1573,83.0225,83.0706,28286.0
2024-01-18 15:25:00,86.27,86.3,86.23,86.28,27459.0,83.0706,83.0995,83.0321,83.0803,27459.0
2024-01-18 15:30:00,86.29,86.34,86.27,86.28,35071.0,83.0899,83.138,83.0706,83.0803,35071.0
2024-01-18 15:35:00,86.28,86.44,86.27,86.34,43385.0,83.0803,83.2343,83.0706,83.138,43385.0
2024-01-18 15:40:00,86.34,86.46,86.32,86.45,39764.0,83.138,83.2536,83.1188,83.244,39764.0
2024-01-18 15:45:00,86.45,86.56,86.43,86.44,59484.0,83.244,83.3499,83.2247,83.2343,59484.0
2024-01-18 15:50:00,86.44,86.56,86.3,86.32,151994.0,83.2343,83.3499,83.0995,83.1188,151994.0
2024-01-18 15:55:00,86.3,86.3,86.16,86.16,279472.0,83.0995,83.0995,82.9647,82.9647,279472.0
2024-01-19 09:30:00,87.48,87.5,86.64,87.07,242939.0,84.2358,84.255,83.4269,83.841,242939.0
2024-01-19 09:35:00,87.09,87.1,86.72,86.9,33775.0,83.8602,83.8698,83.5039,83.6773,33775.0
2024-01-19 09:40:00,86.88,87.09,86.78,86.84,21697.0,83.658,83.8602,83.5617,83.6195,21697.0
2024-01-19 09:45:00,86.87,87.09,86.8,86.98,21438.0,83.6484,83.8602,83.581,83.7543,21438.0
2024-01-19 09:50:00,87.0,87.28,86.87,87.27,29949.0,83.7736,84.0432,83.6484,84.0335,29949.0
2024-01-19 09:55:00,87.24,87.38,87.17,87.36,21091.0,84.0047,84.1395,83.9372,84.1202,21091.0
2024-01-19 10:00:00,87.4,87.5,87.05,87.31,25683.0,84.1587,84.255,83.8217,84.0721,25683.0
2024-01-19 10:05:00,87.3,87.35,87.07,87.13,24221.0,84.0624,84.1106,83.841,83.8987,24221.0
2024-01-19 10:10:00,87.14,87.48,87.14,87.33,32207.0,83.9084,84.2358,83.9084,84.0913,32207.0
2024-01-19 10:15:00,87.37,87.39,87.2,87.32,41125.0,84.1298,84.1491,83.9661,84.0817,41125.0
2024-01-19 10:20:00,87.31,87.32,87.16,87.22,65292.0,84.0721,84.0817,83.9276,83.9854,65292.0
2024-01-19 10:25:00,87.21,87.37,87.03,87.32,39609.0,83.9758,84.1298,83.8024,84.0817,39609.0
2024-01-19 10:30:00,87.31,87.33,87.06,87.09,14733.0,84.0721,84.0913,83.8313,83.8602,14733.0
2024-01-19 10:35:00,87.11,87.25,87.04,87.14,13593.0,83.8795,84.0143,83.8121,83.9084,13593.0
2024-01-19 10:40:00,87.15,87.37,87.14,87.3,13027.0,83.918,84.1298,83.9084,84.0624,13027.0
2024-01-19 10:45:00,87.29,87.37,87.16,87.18,25608.0,84.0528,84.1298,83.9276,83.9469,25608.0
2024-01-19 10:50:00,87.2,87.36,87.16,87.32,29211.0,83.9661,84.1202,83.9276,84.0817,29211.0
2024-01-19 10:55:00,87.33,87.41,87.19,87.23,24491.0,84.0913,84.1683,83.9565,83.995,24491.0
2024-01-19 11:00:00,87.23,87.23,87.03,87.09,11243.0,83.995,83.995,83.8024,83.8602,11243.0
2024-01-19 11:05:00,87.07,87.27,87.07,87.18,26474.0,83.841,84.0335,83.841,83.9469,26474.0
2024-01-19 11:10:00,87.22,87.43,87.2,87.25,49743.0,83.9854,84.1876,83.9661,84.0143,49743.0
2024-01-19 11:15:00,87.23,87.32,87.17,87.21,10713.0,83.995,84.0817,83.9372,83.9758,10713.0
2024-01-19 11:20:00,87.19,87.21,87.13,87.19,17620.0,83.9565,83.9758,83.8987,83.9565,17620.0
2024-01-19 11:25:00,87.27,87.44,87.26,87.44,12082.0,84.0335,84.1972,84.0239,84.1972,12082.0
2024-01-19 11:30:00,87.43,87.49,87.3,87.3,23757.0,84.1876,84.2454,84.0624,84.0624,23757.0
2024-01-19 11:35:00,87.29,87.29,87.18,87.22,12142.0,84.0528,84.0528,83.9469,83.9854,12142.0
2024-01-19 11:40:00,87.24,87.52,87.24,87.52,18245.0,84.0047,84.2743,84.0047,84.2743,18245.0
2024-01-19 11:45:00,87.53,87.54,87.37,87.4,15212.0,84.2839,84.2935,84.1298,84.1587,15212.0
2024-01-19 11:50:00,87.44,87.56,87.42,87.5,18488.0,84.1972,84.3128,84.178,84.255,18488.0
2024-01-19 11:55:00,87.5,87.61,87.47,87.6,13400.0,84.255,84.3609,84.2261,84.3513,13400.0
2024-01-19 12:00:00,87.62,87.66,87.4,87.45,21294.0,84.3706,84.4091,84.1587,84.2069,21294.0
2024-01-19 12:05:00,87.5,87.51,87.44,87.48,8380.0,84.255,84.2646,84.1972,84.2358,8380.0
2024-01-19 12:10:00,87.47,87.55,87.41,87.53,17381.0,84.2261,84.3032,84.1683,84.2839,17381.0
2024-01-19 12:15:00,87.55,87.66,87.52,87.56,11926.0,84.3032,84.4091,84.2743,84.3128,11926.0
2024-01-19 12:20:00,87.56,87.78,87.55,87.78,9725.0,84.3128,84.5246,84.3032,84.5246,9725.0
2024-01-19 12:25:00,87.78,88.12,87.77,88.09,46806.0,84.5246,84.852,84.515,84.8231,46806.0
2024-01-19 12:30:00,88.11,88.35,88.07,88.28,68981.0,84.8424,85.0735,84.8039,85.0061,68981.0
2024-01-19 12:35:00,88.28,88.42,88.28,88.3,31003.0,85.0061,85.1409,85.0061,85.0253,31003.0
2024-01-19 12:40:00,88.31,88.45,88.22,88.43,44580.0,85.035,85.1698,84.9483,85.1505,44580.0
2024-01-19 12:45:00,88.41,88.41,88.17,88.21,32616.0,85.1313,85.1313,84.9002,84.9387,32616.0
2024-01-19 12:50:00,88.23,88.4,88.23,88.38,18975.0,84.9579,85.1216,84.9579,85.1024,18975.0
2024-01-19 12:55:00,88.42,88.54,88.36,88.52,27301.0,85.1409,85.2564,85.0831,85.2372,27301.0
2024-01-19 13:00:00,88.53,88.56,88.44,88.56,29647.0,85.2468,85.2757,85.1602,85.2757,29647.0
2024-01-19 13:05:00,88.59,88.75,88.59,88.7,24453.0,85.3046,85.4587,85.3046,85.4105,24453.0
2024-01-19 13:10:00,88.7,88.79,88.65,88.75,23448.0,85.4105,85.4972,85.3624,85.4587,23448.0
2024-01-19 13:15:00,88.74,88.88,88.72,88.74,18191.0,85.449,85.5838,85.4298,85.449,18191.0
2024-01-19 13:20:00,88.75,88.93,88.75,88.91,16542.0,85.4587,85.632,85.4587,85.6127,16542.0
2024-01-19 13:25:00,88.91,88.94,88.83,88.94,29906.0,85.6127,85.6416,85.5357,85.6416,29906.0
2024-01-19 13:30:00,88.94,89.03,88.92,88.96,22390.0,85.6416,85.7283,85.6223,85.6609,22390.0
2024-01-19 13:35:00,88.97,89.24,88.97,89.2,18621.0,85.6705,85.9305,85.6705,85.892,18621.0
2024-01-19 13:40:00,89.22,89.31,89.19,89.25,29432.0,85.9112,85.9979,85.8823,85.9401,29432.0
2024-01-19 13:45:00,89.25,89.27,89.1,89.19,30925.0,85.9401,85.9594,85.7957,85.8823,30925.0
2024-01-19 13:50:00,89.19,89.4,89.17,89.39,50968.0,85.8823,86.0845,85.8631,86.0749,50968.0
2024-01-19 13:55:00,89.4,89.46,89.37,89.4,32068.0,86.0845,86.1423,86.0557,86.0845,32068.0
2024-01-19 14:00:00,89.39,89.47,89.32,89.47,21290.0,86.0749,86.152,86.0075,86.152,21290.0
2024-01-19 14:05:00,89.46,89.54,89.44,89.44,23692.0,86.1423,86.2194,86.1231,86.1231,23692.0
2024-01-19 14:10:00,89.44,89.65,89.42,89.65,18269.0,86.1231,86.3253,86.1038,86.3253,18269.0
2024-01-19 14:15:00,89.65,89.68,89.53,89.58,23477.0,86.3253,86.3542,86.2097,86.2579,23477.0
2024-01-19 14:20:00,89.6,89.64,89.46,89.47,27192.0,86.2771,86.3156,86.1423,86.152,27192.0
2024-01-19 14:25:00,89.48,89.72,89.47,89.61,43651.0,86.1616,86.3927,86.152,86.2868,43651.0
2024-01-19 14:30:00,89.61,89.64,89.39,89.51,46817.0,86.2868,86.3156,86.0749,86.1905,46817.0
2024-01-19 14:35:00,89.52,89.56,89.31,89.56,26003.0,86.2001,86.2386,85.9979,86.2386,26003.0
2024-01-19 14:40:00,89.56,89.63,89.34,89.43,38872.0,86.2386,86.306,86.0268,86.1134,38872.0
2024-01-19 14:45:00,89.43,89.51,89.36,89.47,18371.0,86.1134,86.1905,86.046,86.152,18371.0
2024-01-19 14:50:00,89.47,89.51,89.37,89.47,15580.0,86.152,86.1905,86.0557,86.152,15580.0
2024-01-19 14:55:00,89.48,89.63,89.47,89.63,18752.0,86.1616,86.306,86.152,86.306,18752.0
2024-01-19 15:00:00,89.63,89.77,89.57,89.72,26071.0,86.306,86.4408,86.2482,86.3927,26071.0
2024-01-19 15:05:00,89.74,89.94,89.72,89.81,46795.0,86.4119,86.6045,86.3927,86.4793,46795.0
2024-01-19 15:10:00,89.82,89.84,89.69,89.72,40610.0,86.489,86.5082,86.3638,86.3927,40610.0
2024-01-19 15:15:00,89.72,89.78,89.65,89.7,43050.0,86.3927,86.4505,86.3253,86.3734,43050.0
2024-01-19 15:20:00,89.69,89.71,89.36,89.39,58422.0,86.3638,86.3831,86.046,86.0749,58422.0
2024-01-19 15:25:00,89.38,89.45,89.3,89.39,46175.0,86.0653,86.1327,85.9883,86.0749,46175.0
2024-01-19 15:30:00,89.4,89.54,89.35,89.53,58367.0,86.0845,86.2194,86.0364,86.2097,58367.0
2024-01-19 15:35:00,89.53,89.58,89.44,89.54,37616.0,86.2097,86.2579,86.1231,86.2194,37616.0
2024-01-19 15:40:00,89.53,89.68,89.51,89.59,61749.0,86.2097,86.3542,86.1905,86.2675,61749.0
2024-01-19 15:45:00,89.58,89.68,89.5,89.52,89193.0,86.2579,86.3542,86.1808,86.2001,89193.0
2024-01-19 15:50:00,89.51,89.52,89.28,89.42,155061.0,86.1905,86.2001,85.969,86.1038,155061.0
2024-01-19 15:55:00,89.41,89.56,89.41,89.45,348652.0,86.0942,86.2386,86.0942,86.1327,348652.0
2024-01-22 09:30:00,90.06,91.08,89.94,91.06,115747.0,86.7201,87.7022,86.6045,87.683,115747.0
2024-01-22 09:35:00,91.08,91.2,90.49,90.55,38727.0,87.7022,87.8178,87.1341,87.1919,38727.0
2024-01-22 09:40:00,90.57,90.69,89.96,90.08,32926.0,87.2112,87.3267,86.6238,86.7393,32926.0
2024-01-22 09:45:00,90.1,90.53,89.95,90.49,18755.0,86.7586,87.1726,86.6142,87.1341,18755.0
2024-01-22 09:50:00,90.46,90.6,90.28,90.58,31075.0,87.1052,87.24,86.9319,87.2208,31075.0
2024-01-22 09:55:00,90.59,90.88,90.55,90.75,57574.0,87.2304,87.5097,87.1919,87.3845,57574.0
2024-01-22 10:00:00,90.76,90.82,90.48,90.53,29228.0,87.3941,87.4519,87.1245,87.1726,29228.0
2024-01-22 10:05:00,90.54,90.69,90.4,90.62,34592.0,87.1823,87.3267,87.0475,87.2593,34592.0
2024-01-22 10:10:00,90.64,90.84,90.59,90.79,26438.0,87.2786,87.4711,87.2304,87.423,26438.0
2024-01-22 10:15:00,90.82,90.85,90.56,90.57,16363.0,87.4519,87.4808,87.2015,87.2112,16363.0
2024-01-22 10:20:00,90.58,90.72,90.55,90.63,15689.0,87.2208,87.3556,87.1919,87.2689,15689.0
2024-01-22 10:25:00,90.65,90.82,90.43,90.45,24886.0,87.2882,87.4519,87.0764,87.0956,24886.0
2024-01-22 10:30:00,90.48,90.48,90.11,90.27,31085.0,87.1245,87.1245,86.7682,86.9223,31085.0
2024-01-22 10:35:00,90.24,90.33,90.2,90.31,16894.0,86.8934,86.9801,86.8549,86.9608,16894.0
2024-01-22 10:40:00,90.31,90.32,90.05,90.07,14973.0,86.9608,86.9704,86.7104,86.7297,14973.0
2024-01-22 10:45:00,90.07,90.14,89.61,89.65,59631.0,86.7297,86.7971,86.2868,86.3253,59631.0
2024-01-22 10:50:00,89.6,89.9,89.6,89.9,23490.0,86.2771,86.566,86.2771,86.566,23490.0
2024-01-22 10:55:00,89.89,89.92,89.68,89.8,35857.0,86.5564,86.5853,86.3542,86.4697,35857.0
2024-01-22 11:00:00,89.81,89.93,89.77,89.81,35755.0,86.4793,86.5949,86.4408,86.4793,35755.0
2024-01-22 11:05:00,89.84,89.97,89.81,89.93,10512.0,86.5082,86.6334,86.4793,86.5949,10512.0
2024-01-22 11:10:00,89.94,90.0,89.89,89.98,21973.0,86.6045,86.6623,86.5564,86.643,21973.0
2024-01-22 11:15:00,89.98,90.14,89.96,90.12,11592.0,86.643,86.7971,86.6238,86.7778,11592.0
2024-01-22 11:20:00,90.12,90.23,90.12,90.19,11116.0,86.7778,86.8838,86.7778,86.8453,11116.0
2024-01-22 11:25:00,90.19,90.32,90.18,90.29,12407.0,86.8453,86.9704,86.8356,86.9415,12407.0
2024-01-22 11:30:00,90.31,90.32,90.15,90.18,15916.0,86.9608,86.9704,86.8067,86.8356,15916.0
2024-01-22 11:35:00,90.17,90.2,90.12,90.14,9341.0,86.826,86.8549,86.7778,86.7971,9341.0
2024-01-22 11:40:00,90.09,90.19,90.05,90.1,14897.0,86.749,86.8453,86.7104,86.7586,14897.0
2024-01-22 11:45:00,90.15,90.28,90.15,90.26,16335.0,86.8067,86.9319,86.8067,86.9127,16335.0
2024-01-22 11:50:00,90.25,90.36,90.22,90.36,11167.0,86.903,87.0089,86.8741,87.0089,11167.0
2024-01-22 11:55:00,90.41,90.65,90.39,90.63,16290.0,87.0571,87.2882,87.0378,87.2689,16290.0
2024-01-22 12:00:00,90.65,90.65,90.44,90.47,9670.0,87.2882,87.2882,87.086,87.1149,9670.0
2024-01-22 12:05:00,90.42,90.42,90.14,90.15,14354.0,87.0667,87.0667,86.7971,86.8067,14354.0
2024-01-22 12:10:00,90.16,90.26,90.12,90.25,9144.0,86.8164,86.9127,86.7778,86.903,9144.0
2024-01-22 12:15:00,90.26,90.26,90.14,90.23,13711.0,86.9127,86.9127,86.7971,86.8838,13711.0
2024-01-22 12:20:00,90.23,90.41,90.21,90.4,9439.0,86.8838,87.0571,86.8645,87.0475,9439.0
2024-01-22 12:25:00,90.37,90.37,90.29,90.34,6848.0,87.0186,87.0186,86.9415,86.9897,6848.0
2024-01-22 12:30:00,90.34,90.38,90.24,90.27,10698.0,86.9897,87.0282,86.8934,86.9223,10698.0
2024-01-22 12:35:00,90.25,90.4,90.22,90.4,7308.0,86.903,87.0475,86.8741,87.0475,7308.0
2024-01-22 12:40:00,90.4,90.4,90.26,90.33,12200.0,87.0475,87.0475,86.9127,86.9801,12200.0
2024-01-22 12:45:00,90.32,90.34,90.28,90.29,8739.0,86.9704,86.9897,86.9319,86.9415,8739.0
2024-01-22 12:50:00,90.26,90.37,90.19,90.34,10956.0,86.9127,87.0186,86.8453,86.9897,10956.0
2024-01-22 12:55:00,90.33,90.4,90.32,90.38,12077.0,86.9801,87.0475,86.9704,87.0282,12077.0
2024-01-22 13:00:00,90.38,90.38,90.2,90.28,15516.0,87.0282,87.0282,86.8549,86.9319,15516.0
2024-01-22 13:05:00,90.24,90.4,90.24,90.35,8164.0,86.8934,87.0475,86.8934,86.9993,8164.0
2024-01-22 13:10:00,90.36,90.47,90.35,90.41,9992.0,87.0089,87.1149,86.9993,87.0571,9992.0
2024-01-22 13:15:00,90.4,90.44,90.37,90.39,12745.0,87.0475,87.086,87.0186,87.0378,12745.0
2024-01-22 13:20:00,90.39,90.42,90.33,90.35,9810.0,87.0378,87.0667,86.9801,86.9993,9810.0
2024-01-22 13:25:00,90.35,90.37,90.18,90.19,14285.0,86.9993,87.0186,86.8356,86.8453,14285.0
2024-01-22 13:30:00,90.2,90.31,90.17,90.29,13062.0,86.8549,86.9608,86.826,86.9415,13062.0
2024-01-22 13:35:00,90.3,90.36,90.25,90.34,13306.0,86.9512,87.0089,86.903,86.9897,13306.0
2024-01-22 13:40:00,90.34,90.35,90.23,90.24,12792.0,86.9897,86.9993,86.8838,86.8934,12792.0
2024-01-22 13:45:00,90.25,90.41,90.22,90.36,10121.0,86.903,87.0571,86.8741,87.0089,10121.0
2024-01-22 13:50:00,90.38,90.48,90.33,90.48,15118.0,87.0282,87.1245,86.9801,87.1245,15118.0
2024-01-22 13:55:00,90.47,90.47,90.29,90.29,12125.0,87.1149,87.1149,86.9415,86.9415,12125.0
2024-01-22 14:00:00,90.3,90.35,90.28,90.33,9429.0,86.9512,86.9993,86.9319,86.9801,9429.0
2024-01-22 14:05:00,90.32,90.39,90.32,90.38,12599.0,86.9704,87.0378,86.9704,87.0282,12599.0
2024-01-22 14:10:00,90.37,90.37,90.27,90.28,16279.0,87.0186,87.0186,86.9223,86.9319,16279.0
2024-01-22 14:15:00,90.29,90.29,90.09,90.12,15841.0,86.9415,86.9415,86.749,86.7778,15841.0
2024-01-22 14:20:00,90.09,90.17,90.02,90.17,17604.0,86.749,86.826,86.6816,86.826,17604.0
2024-01-22 14:25:00,90.16,90.3,90.14,90.3,18833.0,86.8164,86.9512,86.7971,86.9512,18833.0
2024-01-22 14:30:00,90.3,90.4,90.2,90.23,38943.0,86.9512,87.0475,86.8549,86.8838,38943.0
2024-01-22 14:35:00,90.24,90.42,90.23,90.39,15548.0,86.8934,87.0667,86.8838,87.0378,15548.0
2024-01-22 14:40:00,90.41,90.44,90.3,90.34,16204.0,87.0571,87.086,86.9512,86.9897,16204.0
2024-01-22 14:45:00,90.34,90.38,90.25,90.33,15303.0,86.9897,87.0282,86.903,86.9801,15303.0
2024-01-22 14:50:00,90.33,90.37,90.31,90.34,16395.0,86.9801,87.0186,86.9608,86.9897,16395.0
2024-01-22 14:55:00,90.33,90.39,90.31,90.36,14871.0,86.9801,87.0378,86.9608,87.0089,14871.0
2024-01-22 15:00:00,90.36,90.38,90.23,90.38,16344.0,87.0089,87.0282,86.8838,87.0282,16344.0
2024-01-22 15:05:00,90.37,90.48,90.31,90.48,16515.0,87.0186,87.1245,86.9608,87.1245,16515.0
2024-01-22 15:10:00,90.47,90.62,90.47,90.6,16347.0,87.1149,87.2593,87.1149,87.24,16347.0
2024-01-22 15:15:00,90.6,90.62,90.53,90.61,14868.0,87.24,87.2593,87.1726,87.2497,14868.0
2024-01-22 15:20:00,90.61,90.63,90.56,90.6,14935.0,87.2497,87.2689,87.2015,87.24,14935.0
2024-01-22 15:25:00,90.62,90.81,90.62,90.8,16817.0,87.2593,87.4423,87.2593,87.4326,16817.0
2024-01-22 15:30:00,90.81,90.82,90.75,90.82,23234.0,87.4423,87.4519,87.3845,87.4519,23234.0
2024-01-22 15:35:00,90.81,90.89,90.8,90.81,39451.0,87.4423,87.5193,87.4326,87.4423,39451.0
2024-01-22 15:40:00,90.81,90.85,90.67,90.72,38694.0,87.4423,87.4808,87.3075,87.3556,38694.0
2024-01-22 15:45:00,90.71,90.71,90.6,90.67,32423.0,87.346,87.346,87.24,87.3075,32423.0
2024-01-22 15:50:00,90.66,90.88,90.62,90.82,207371.0,87.2978,87.5097,87.2593,87.4519,207371.0
2024-01-22 15:55:00,90.81,90.99,90.68,90.73,377597.0,87.4423,87.6156,87.3171,87.3652,377597.0
2024-01-23 09:30:00,91.15,91.4,90.38,90.38,46830.0,87.7696,88.0104,87.0282,87.0282,46830.0
2024-01-23 09:35:00,90.4,90.94,90.34,90.83,28361.0,87.0475,87.5674,86.9897,87.4615,28361.0
2024-01-23 09:40:00,90.87,90.91,90.63,90.7,54093.0,87.5,87.5385,87.2689,87.3363,54093.0
2024-01-23 09:45:00,90.69,90.9,90.58,90.9,13928.0,87.3267,87.5289,87.2208,87.5289,13928.0
2024-01-23 09:50:00,90.88,91.25,90.82,91.23,22453.0,87.5097,87.8659,87.4519,87.8467,22453.0
2024-01-23 09:55:00,91.17,91.37,91.16,91.2,11635.0,87.7889,87.9815,87.7793,87.8178,11635.0
2024-01-23 10:00:00,91.19,91.34,91.13,91.31,16095.0,87.8082,87.9526,87.7504,87.9237,16095.0
2024-01-23 10:05:00,91.31,91.55,91.27,91.31,42607.0,87.9237,88.1548,87.8852,87.9237,42607.0
2024-01-23 10:10:00,91.3,91.45,91.29,91.35,48000.0,87.9141,88.0585,87.9045,87.9622,48000.0
2024-01-23 10:15:00,91.35,91.37,91.18,91.19,50714.0,87.9622,87.9815,87.7985,87.8082,50714.0
2024-01-23 10:20:00,91.17,91.17,90.88,90.99,58971.0,87.7889,87.7889,87.5097,87.6156,58971.0
2024-01-23 10:25:00,90.99,91.13,90.83,91.11,46592.0,87.6156,87.7504,87.4615,87.7311,46592.0
2024-01-23 10:30:00,91.12,91.16,90.98,90.99,35417.0,87.7408,87.7793,87.606,87.6156,35417.0
2024-01-23 10:35:00,90.99,91.1,90.98,91.1,29279.0,87.6156,87.7215,87.606,87.7215,29279.0
2024-01-23 10:40:00,91.09,91.13,90.94,90.96,24018.0,87.7119,87.7504,87.5674,87.5867,24018.0
2024-01-23 10:45:00,90.94,90.96,90.82,90.85,35841.0,87.5674,87.5867,87.4519,87.4808,35841.0
2024-01-23 10:50:00,90.83,90.83,90.67,90.78,16683.0,87.4615,87.4615,87.3075,87.4134,16683.0
2024-01-23 10:55:00,90.78,90.87,90.75,90.87,41100.0,87.4134,87.5,87.3845,87.5,41100.0
2024-01-23 11:00:00,90.87,91.06,90.83,91.04,56677.0,87.5,87.683,87.4615,87.6637,56677.0
2024-01-23 11:05:00,91.05,91.14,91.0,91.13,30777.0,87.6734,87.76,87.6252,87.7504,30777.0
2024-01-23 11:10:00,91.14,91.21,91.01,91.02,13229.0,87.76,87.8274,87.6348,87.6445,13229.0
2024-01-23 11:15:00,91.03,91.07,90.83,90.88,30693.0,87.6541,87.6926,87.4615,87.5097,30693.0
2024-01-23 11:20:00,90.86,90.95,90.83,90.94,22708.0,87.4904,87.5771,87.4615,87.5674,22708.0
2024-01-23 11:25:00,90.93,90.96,90.87,90.92,27679.0,87.5578,87.5867,87.5,87.5482,27679.0
2024-01-23 11:30:00,90.91,90.93,90.69,90.73,31364.0,87.5385,87.5578,87.3267,87.3652,31364.0
2024-01-23 11:35:00,90.7,90.99,90.69,90.98,28076.0,87.3363,87.6156,87.3267,87.606,28076.0
2024-01-23 11:40:00,90.98,91.21,90.96,91.16,30474.0,87.606,87.8274,87.5867,87.7793,30474.0
2024-01-23 11:45:00,91.17,91.28,91.08,91.08,13286.0,87.7889,87.8948,87.7022,87.7022,13286.0
2024-01-23 11:50:00,91.07,91.12,91.02,91.12,26150.0,87.6926,87.7408,87.6445,87.7408,26150.0
2024-01-23 11:55:00,91.13,91.22,91.12,91.17,28941.0,87.7504,87.8371,87.7408,87.7889,28941.0
2024-01-23 12:00:00,91.18,91.23,91.03,91.11,25457.0,87.7985,87.8467,87.6541,87.7311,25457.0
2024-01-23 12:05:00,91.12,91.14,91.07,91.12,17304.0,87.7408,87.76,87.6926,87.7408,17304.0
2024-01-23 12:10:00,91.13,91.33,91.13,91.31,13641.0,87.7504,87.943,87.7504,87.9237,13641.0
2024-01-23 12:15:00,91.3,91.31,91.18,91.22,7864.0,87.9141,87.9237,87.7985,87.8371,7864.0
2024-01-23 12:20:00,91.24,91.32,91.24,91.32,20880.0,87.8563,87.9333,87.8563,87.9333,20880.0
2024-01-23 12:25:00,91.32,91.41,91.32,91.4,10828.0,87.9333,88.02,87.9333,88.0104,10828.0
2024-01-23 12:30:00,91.41,91.47,91.41,91.43,17220.0,88.02,88.0778,88.02,88.0393,17220.0
2024-01-23 12:35:00,91.44,91.48,91.4,91.45,11013.0,88.0489,88.0874,88.0104,88.0585,11013.0
2024-01-23 12:40:00,91.45,91.48,91.4,91.47,11858.0,88.0585,88.0874,88.0104,88.0778,11858.0
2024-01-23 12:45:00,91.47,91.49,91.45,91.45,11536.0,88.0778,88.097,88.0585,88.0585,11536.0
2024-01-23 12:50:00,91.47,91.63,91.47,91.62,17699.0,88.0778,88.2318,88.0778,88.2222,17699.0
2024-01-23 12:55:00,91.64,91.72,91.61,91.72,14308.0,88.2415,88.3185,88.2126,88.3185,14308.0
2024-01-23 13:00:00,91.72,91.8,91.64,91.8,40392.0,88.3185,88.3955,88.2415,88.3955,40392.0
2024-01-23 13:05:00,91.78,91.92,91.74,91.91,34953.0,88.3763,88.5111,88.3378,88.5015,34953.0
2024-01-23 13:10:00,91.91,91.93,91.77,91.8,27569.0,88.5015,88.5207,88.3667,88.3955,27569.0
2024-01-23 13:15:00,91.79,91.79,91.63,91.63,21158.0,88.3859,88.3859,88.2318,88.2318,21158.0
2024-01-23 13:20:00,91.64,91.67,91.57,91.57,17777.0,88.2415,88.2704,88.1741,88.1741,17777.0
2024-01-23 13:25:00,91.57,91.57,91.49,91.51,12318.0,88.1741,88.1741,88.097,88.1163,12318.0
2024-01-23 13:30:00,91.5,91.53,91.44,91.51,12272.0,88.1067,88.1356,88.0489,88.1163,12272.0
2024-01-23 13:35:00,91.49,91.53,91.46,91.49,11759.0,88.097,88.1356,88.0682,88.097,11759.0
2024-01-23 13:40:00,91.5,91.54,91.44,91.52,11470.0,88.1067,88.1452,88.0489,88.1259,11470.0
2024-01-23 13:45:00,91.52,91.63,91.49,91.63,15397.0,88.1259,88.2318,88.097,88.2318,15397.0
2024-01-23 13:50:00,91.64,91.71,91.61,91.67,11174.0,88.2415,88.3089,88.2126,88.2704,11174.0
2024-01-23 13:55:00,91.68,91.68,91.48,91.59,11260.0,88.28,88.28,88.0874,88.1933,11260.0
2024-01-23 14:00:00,91.6,91.67,91.6,91.63,9420.0,88.203,88.2704,88.203,88.2318,9420.0
2024-01-23 14:05:00,91.62,91.67,91.58,91.58,11260.0,88.2222,88.2704,88.1837,88.1837,11260.0
2024-01-23 14:10:00,91.57,91.68,91.55,91.62,14450.0,88.1741,88.28,88.1548,88.2222,14450.0
2024-01-23 14:15:00,91.61,91.66,91.57,91.66,12194.0,88.2126,88.2607,88.1741,88.2607,12194.0
2024-01-23 14:20:00,91.67,91.74,91.64,91.73,18177.0,88.2704,88.3378,88.2415,88.3281,18177.0
2024-01-23 14:25:00,91.73,91.77,91.64,91.75,20707.0,88.3281,88.3667,88.2415,88.3474,20707.0
2024-01-23 14:30:00,91.75,91.75,91.62,91.65,24526.0,88.3474,88.3474,88.2222,88.2511,24526.0
2024-01-23 14:35:00,91.65,91.71,91.65,91.68,15833.0,88.2511,88.3089,88.2511,88.28,15833.0
2024-01-23 14:40:00,91.69,91.81,91.69,91.79,15142.0,88.2896,88.4052,88.2896,88.3859,15142.0
2024-01-23 14:45:00,91.79,91.9,91.79,91.82,25560.0,88.3859,88.4918,88.3859,88.4148,25560.0
2024-01-23 14:50:00,91.81,91.83,91.77,91.82,18027.0,88.4052,88.4244,88.3667,88.4148,18027.0
2024-01-23 14:55:00,91.83,91.89,91.83,91.87,18594.0,88.4244,88.4822,88.4244,88.4629,18594.0
2024-01-23 15:00:00,91.88,91.92,91.87,91.91,20163.0,88.4726,88.5111,88.4629,88.5015,20163.0
2024-01-23 15:05:00,91.91,92.09,91.88,92.05,45885.0,88.5015,88.6748,88.4726,88.6363,45885.0
2024-01-23 15:10:00,92.05,92.17,92.04,92.13,22223.0,88.6363,88.7518,88.6266,88.7133,22223.0
2024-01-23 15:15:00,92.12,92.13,92.04,92.09,27006.0,88.7037,88.7133,88.6266,88.6748,27006.0
2024-01-23 15:20:00,92.1,92.13,92.06,92.11,20644.0,88.6844,88.7133,88.6459,88.694,20644.0
2024-01-23 15:25:00,92.1,92.13,92.05,92.1,71545.0,88.6844,88.7133,88.6363,88.6844,71545.0
2024-01-23 15:30:00,92.08,92.08,91.94,91.94,36605.0,88.6652,88.6652,88.5304,88.5304,36605.0
2024-01-23 15:35:00,91.93,91.93,91.79,91.82,46183.0,88.5207,88.5207,88.3859,88.4148,46183.0
2024-01-23 15:40:00,91.81,91.86,91.77,91.86,24853.0,88.4052,88.4533,88.3667,88.4533,24853.0
2024-01-23 15:45:00,91.85,91.92,91.77,91.78,38041.0,88.4437,88.5111,88.3667,88.3763,38041.0
2024-01-23 15:50:00,91.78,92.06,91.72,92.04,125907.0,88.3763,88.6459,88.3185,88.6266,125907.0
2024-01-23 15:55:00,92.05,92.13,91.98,92.04,342705.0,88.6363,88.7133,88.5689,88.6266,342705.0
2024-01-24 09:30:00,92.69,92.71,91.33,91.39,149059.0,89.2525,89.2718,87.943,88.0007,149059.0
2024-01-24 09:35:00,91.34,91.5,90.78,90.9,63794.0,87.9526,88.1067,87.4134,87.5289,63794.0
2024-01-24 09:40:00,90.86,91.02,90.32,90.82,74238.0,87.4904,87.6445,86.9704,87.4519,74238.0
2024-01-24 09:45:00,90.82,91.01,90.64,90.71,65197.0,87.4519,87.6348,87.2786,87.346,65197.0
2024-01-24 09:50:00,90.69,90.97,90.43,90.62,48564.0,87.3267,87.5963,87.0764,87.2593,48564.0
2024-01-24 09:55:00,90.63,90.74,90.53,90.62,41474.0,87.2689,87.3749,87.1726,87.2593,41474.0
2024-01-24 10:00:00,90.62,90.67,90.31,90.53,25248.0,87.2593,87.3075,86.9608,87.1726,25248.0
2024-01-24 10:05:00,90.52,90.65,90.39,90.49,37189.0,87.163,87.2882,87.0378,87.1341,37189.0
2024-01-24 10:10:00,90.5,90.67,90.39,90.59,55583.0,87.1438,87.3075,87.0378,87.2304,55583.0
2024-01-24 10:15:00,90.59,91.08,90.58,90.9,56048.0,87.2304,87.7022,87.2208,87.5289,56048.0
2024-01-24 10:20:00,90.89,90.96,90.69,90.73,40444.0,87.5193,87.5867,87.3267,87.3652,40444.0
2024-01-24 10:25:00,90.75,90.91,90.68,90.91,32243.0,87.3845,87.5385,87.3171,87.5385,32243.0
2024-01-24 10:30:00,90.91,91.0,90.86,91.0,32233.0,87.5385,87.6252,87.4904,87.6252,32233.0
2024-01-24 10:35:00,91.0,91.32,90.99,91.3,30688.0,87.6252,87.9333,87.6156,87.9141,30688.0
2024-01-24 10:40:00,91.33,91.55,91.31,91.55,63282.0,87.943,88.1548,87.9237,88.1548,63282.0
2024-01-24 10:45:00,91.56,91.58,91.37,91.48,74298.0,88.1644,88.1837,87.9815,88.0874,74298.0
2024-01-24 10:50:00,91.49,91.49,91.29,91.38,40731.0,88.097,88.097,87.9045,87.9911,40731.0
2024-01-24 10:55:00,91.37,91.37,91.25,91.3,24022.0,87.9815,87.9815,87.8659,87.9141,24022.0
2024-01-24 11:00:00,91.31,91.6,91.3,91.6,40754.0,87.9237,88.203,87.9141,88.203,40754.0
2024-01-24 11:05:00,91.6,91.61,91.22,91.28,16452.0,88.203,88.2126,87.8371,87.8948,16452.0
2024-01-24 11:10:00,91.3,91.3,90.93,90.95,21324.0,87.9141,87.9141,87.5578,87.5771,21324.0
2024-01-24 11:15:00,90.96,90.99,90.86,90.95,42202.0,87.5867,87.6156,87.4904,87.5771,42202.0
2024-01-24 11:20:00,90.94,91.0,90.89,90.89,28205.0,87.5674,87.6252,87.5193,87.5193,28205.0
2024-01-24 11:25:00,90.93,90.95,90.78,90.83,28951.0,87.5578,87.5771,87.4134,87.4615,28951.0
2024-01-24 11:30:00,90.84,90.89,90.78,90.89,28928.0,87.4711,87.5193,87.4134,87.5193,28928.0
2024-01-24 11:35:00,90.9,91.15,90.9,91.15,92429.0,87.5289,87.7696,87.5289,87.7696,92429.0
2024-01-24 11:40:00,91.16,91.35,91.16,91.17,43508.0,87.7793,87.9622,87.7793,87.7889,43508.0
2024-01-24 11:45:00,91.17,91.34,91.15,91.3,28295.0,87.7889,87.9526,87.7696,87.9141,28295.0
2024-01-24 11:50:00,91.31,91.51,91.31,91.51,30359.0,87.9237,88.1163,87.9237,88.1163,30359.0
2024-01-24 11:55:00,91.53,91.57,91.38,91.44,20134.0,88.1356,88.1741,87.9911,88.0489,20134.0
2024-01-24 12:00:00,91.45,91.5,91.26,91.3,14709.0,88.0585,88.1067,87.8756,87.9141,14709.0
2024-01-24 12:05:00,91.28,91.4,91.22,91.4,19592.0,87.8948,88.0104,87.8371,88.0104,19592.0
2024-01-24 12:10:00,91.41,91.47,91.2,91.26,22920.0,88.02,88.0778,87.8178,87.8756,22920.0
2024-01-24 12:15:00,91.24,91.25,91.12,91.19,25554.0,87.8563,87.8659,87.7408,87.8082,25554.0
2024-01-24 12:20:00,91.19,91.36,91.12,91.3,69163.0,87.8082,87.9719,87.7408,87.9141,69163.0
2024-01-24 12:25:00,91.3,91.4,91.3,91.37,39819.0,87.9141,88.0104,87.9141,87.9815,39819.0
2024-01-24 12:30:00,91.36,91.53,91.36,91.45,27937.0,87.9719,88.1356,87.9719,88.0585,27937.0
2024-01-24 12:35:00,91.45,91.48,91.23,91.31,51493.0,88.0585,88.0874,87.8467,87.9237,51493.0
2024-01-24 12:40:00,91.31,91.31,91.18,91.25,26512.0,87.9237,87.9237,87.7985,87.8659,26512.0
2024-01-24 12:45:00,91.26,91.27,91.1,91.15,16831.0,87.8756,87.8852,87.7215,87.7696,16831.0
2024-01-24 12:50:00,91.13,91.29,91.13,91.29,14132.0,87.7504,87.9045,87.7504,87.9045,14132.0
2024-01-24 12:55:00,91.29,91.34,91.26,91.31,9010.0,87.9045,87.9526,87.8756,87.9237,9010.0
2024-01-24 13:00:00,91.31,91.33,91.03,91.09,31045.0,87.9237,87.943,87.6541,87.7119,31045.0
2024-01-24 13:05:00,91.09,91.12,91.0,91.04,88643.0,87.7119,87.7408,87.6252,87.6637,88643.0
2024-01-24 13:10:00,91.05,91.23,91.05,91.06,74038.0,87.6734,87.8467,87.6734,87.683,74038.0
2024-01-24 13:15:00,91.05,91.08,90.91,91.02,30294.0,87.6734,87.7022,87.5385,87.6445,30294.0
2024-01-24 13:20:00,91.03,91.1,90.99,91.04,25702.0,87.6541,87.7215,87.6156,87.6637,25702.0
2024-01-24 13:25:00,91.03,91.15,90.99,91.11,26584.0,87.6541,87.7696,87.6156,87.7311,26584.0
2024-01-24 13:30:00,91.11,91.14,90.99,91.11,42349.0,87.7311,87.76,87.6156,87.7311,42349.0
2024-01-24 13:35:00,91.1,91.12,90.87,90.87,23666.0,87.7215,87.7408,87.5,87.5,23666.0
2024-01-24 13:40:00,90.83,91.04,90.81,90.96,31804.0,87.4615,87.6637,87.4423,87.5867,31804.0
2024-01-24 13:45:00,90.95,91.02,90.87,91.01,34799.0,87.5771,87.6445,87.5,87.6348,34799.0
2024-01-24 13:50:00,91.01,91.09,90.92,91.09,23158.0,87.6348,87.7119,87.5482,87.7119,23158.0
2024-01-24 13:55:00,91.08,91.08,91.02,91.04,23052.0,87.7022,87.7022,87.6445,87.6637,23052.0
2024-01-24 14:00:00,91.05,91.05,90.91,90.94,28328.0,87.6734,87.6734,87.5385,87.5674,28328.0
2024-01-24 14:05:00,90.95,90.96,90.81,90.81,27548.0,87.5771,87.5867,87.4423,87.4423,27548.0
2024-01-24 14:10:00,90.82,90.88,90.72,90.74,18921.0,87.4519,87.5097,87.3556,87.3749,18921.0
2024-01-24 14:15:00,90.71,90.79,90.64,90.68,28857.0,87.346,87.423,87.2786,87.3171,28857.0
2024-01-24 14:20:00,90.68,90.68,90.42,90.47,34398.0,87.3171,87.3171,87.0667,87.1149,34398.0
2024-01-24 14:25:00,90.49,90.69,90.49,90.69,22278.0,87.1341,87.3267,87.1341,87.3267,22278.0
2024-01-24 14:30:00,90.7,90.83,90.6,90.65,22872.0,87.3363,87.4615,87.24,87.2882,22872.0
2024-01-24 14:35:00,90.68,90.76,90.64,90.72,19244.0,87.3171,87.3941,87.2786,87.3556,19244.0
2024-01-24 14:40:00,90.74,90.83,90.71,90.81,39357.0,87.3749,87.4615,87.346,87.4423,39357.0
2024-01-24 14:45:00,90.8,90.92,90.78,90.9,22323.0,87.4326,87.5482,87.4134,87.5289,22323.0
2024-01-24 14:50:00,90.9,90.94,90.86,90.91,19696.0,87.5289,87.5674,87.4904,87.5385,19696.0
2024-01-24 14:55:00,90.91,90.91,90.68,90.76,32891.0,87.5385,87.5385,87.3171,87.3941,32891.0
2024-01-24 15:00:00,90.74,90.85,90.64,90.83,30218.0,87.3749,87.4808,87.2786,87.4615,30218.0
2024-01-24 15:05:00,90.83,91.01,90.83,90.96,35112.0,87.4615,87.6348,87.4615,87.5867,35112.0
2024-01-24 15:10:00,90.97,90.97,90.6,90.67,62167.0,87.5963,87.5963,87.24,87.3075,62167.0
2024-01-24 15:15:00,90.64,90.64,90.48,90.51,48829.0,87.2786,87.2786,87.1245,87.1534,48829.0
2024-01-24 15:20:00,90.51,90.55,90.42,90.53,47521.0,87.1534,87.1919,87.0667,87.1726,47521.0
2024-01-24 15:25:00,90.53,90.54,90.16,90.19,117766.0,87.1726,87.1823,86.8164,86.8453,117766.0
2024-01-24 15:30:00,90.2,90.43,90.12,90.43,75622.0,86.8549,87.0764,86.7778,87.0764,75622.0
2024-01-24 15:35:00,90.43,90.58,90.39,90.53,56323.0,87.0764,87.2208,87.0378,87.1726,56323.0
2024-01-24 15:40:00,90.53,90.77,90.51,90.77,73743.0,87.1726,87.4037,87.1534,87.4037,73743.0
2024-01-24 15:45:00,90.77,90.82,90.63,90.7,115395.0,87.4037,87.4519,87.2689,87.3363,115395.0
2024-01-24 15:50:00,90.7,90.71,90.42,90.51,219800.0,87.3363,87.346,87.0667,87.1534,219800.0
2024-01-24 15:55:00,90.52,90.71,90.5,90.56,331338.0,87.163,87.346,87.1438,87.2015,331338.0
2024-01-25 09:30:00,92.11,92.2,91.05,91.29,151846.0,88.694,88.7807,87.6734,87.9045,151846.0
2024-01-25 09:35:00,91.26,91.48,91.0,91.03,86867.0,87.8756,88.0874,87.6252,87.6541,86867.0
2024-01-25 09:40:00,91.0,91.07,90.72,91.03,62063.0,87.6252,87.6926,87.3556,87.6541,62063.0
2024-01-25 09:45:00,91.07,91.08,90.78,91.02,100889.0,87.6926,87.7022,87.4134,87.6445,100889.0
2024-01-25 09:50:00,91.01,91.12,90.57,90.74,54415.0,87.6348,87.7408,87.2112,87.3749,54415.0
2024-01-25 09:55:00,90.77,90.98,90.72,90.75,54460.0,87.4037,87.606,87.3556,87.3845,54460.0
2024-01-25 10:00:00,90.83,91.22,90.83,91.19,47926.0,87.4615,87.8371,87.4615,87.8082,47926.0
2024-01-25 10:05:00,91.21,91.35,91.1,91.27,81737.0,87.8274,87.9622,87.7215,87.8852,81737.0
2024-01-25 10:10:00,91.27,91.35,90.97,91.19,120294.0,87.8852,87.9622,87.5963,87.8082,120294.0
2024-01-25 10:15:00,91.19,91.28,91.11,91.17,22329.0,87.8082,87.8948,87.7311,87.7889,22329.0
2024-01-25 10:20:00,91.19,91.28,91.04,91.06,42563.0,87.8082,87.8948,87.6637,87.683,42563.0
2024-01-25 10:25:00,91.07,91.38,90.99,91.34,52217.0,87.6926,87.9911,87.6156,87.9526,52217.0
2024-01-25 10:30:00,91.36,91.43,90.96,90.99,156077.0,87.9719,88.0393,87.5867,87.6156,156077.0
2024-01-25 10:35:00,90.99,91.01,90.74,90.89,41534.0,87.6156,87.6348,87.3749,87.5193,41534.0
2024-01-25 10:40:00,90.89,91.02,90.84,91.01,26877.0,87.5193,87.6445,87.4711,87.6348,26877.0
2024-01-25 10:45:00,91.0,91.02,90.75,90.75,30019.0,87.6252,87.6445,87.3845,87.3845,30019.0
2024-01-25 10:50:00,90.76,90.91,90.65,90.69,37485.0,87.3941,87.5385,87.2882,87.3267,37485.0
2024-01-25 10:55:00,90.7,90.77,90.63,90.75,27400.0,87.3363,87.4037,87.2689,87.3845,27400.0
2024-01-25 11:00:00,90.75,90.77,90.64,90.7,28197.0,87.3845,87.4037,87.2786,87.3363,28197.0
2024-01-25 11:05:00,90.69,90.86,90.67,90.81,36648.0,87.3267,87.4904,87.3075,87.4423,36648.0
2024-01-25 11:10:00,90.82,91.11,90.76,91.01,32584.0,87.4519,87.7311,87.3941,87.6348,32584.0
2024-01-25 11:15:00,91.0,91.21,90.98,91.06,19442.0,87.6252,87.8274,87.606,87.683,19442.0
2024-01-25 11:20:00,91.06,91.07,90.95,91.03,16566.0,87.683,87.6926,87.5771,87.6541,16566.0
2024-01-25 11:25:00,91.03,91.2,90.99,91.2,18679.0,87.6541,87.8178,87.6156,87.8178,18679.0
2024-01-25 11:30:00,91.2,91.22,91.03,91.06,26265.0,87.8178,87.8371,87.6541,87.683,26265.0
2024-01-25 11:35:00,91.05,91.09,90.99,91.03,13455.0,87.6734,87.7119,87.6156,87.6541,13455.0
2024-01-25 11:40:00,91.03,91.07,90.96,91.04,24062.0,87.6541,87.6926,87.5867,87.6637,24062.0
2024-01-25 11:45:00,91.04,91.14,90.99,91.11,21788.0,87.6637,87.76,87.6156,87.7311,21788.0
2024-01-25 11:50:00,91.11,91.22,90.99,90.99,40485.0,87.7311,87.8371,87.6156,87.6156,40485.0
2024-01-25 11:55:00,90.98,91.06,90.91,91.04,30567.0,87.606,87.683,87.5385,87.6637,30567.0
2024-01-25 12:00:00,91.05,91.07,90.72,90.72,19588.0,87.6734,87.6926,87.3556,87.3556,19588.0
2024-01-25 12:05:00,90.73,90.73,90.57,90.61,24161.0,87.3652,87.3652,87.2112,87.2497,24161.0
2024-01-25 12:10:00,90.6,90.65,90.57,90.59,17708.0,87.24,87.2882,87.2112,87.2304,17708.0
2024-01-25 12:15:00,90.58,90.79,90.58,90.69,21532.0,87.2208,87.423,87.2208,87.3267,21532.0
2024-01-25 12:20:00,90.7,90.76,90.61,90.63,25466.0,87.3363,87.3941,87.2497,87.2689,25466.0
2024-01-25 12:25:00,90.63,90.79,90.6,90.6,28688.0,87.2689,87.423,87.24,87.24,28688.0
2024-01-25 12:30:00,90.61,90.65,90.4,90.44,23119.0,87.2497,87.2882,87.0475,87.086,23119.0
2024-01-25 12:35:00,90.39,90.51,90.34,90.41,19189.0,87.0378,87.1534,86.9897,87.0571,19189.0
2024-01-25 12:40:00,90.41,90.52,90.39,90.42,20615.0,87.0571,87.163,87.0378,87.0667,20615.0
2024-01-25 12:45:00,90.42,90.44,90.29,90.36,29774.0,87.0667,87.086,86.9415,87.0089,29774.0
2024-01-25 12:50:00,90.37,90.39,90.19,90.26,25933.0,87.0186,87.0378,86.8453,86.9127,25933.0
2024-01-25 12:55:00,90.25,90.34,90.18,90.23,19415.0,86.903,86.9897,86.8356,86.8838,19415.0
2024-01-25 13:00:00,90.23,90.53,90.21,90.31,41129.0,86.8838,87.1726,86.8645,86.9608,41129.0
2024-01-25 13:05:00,90.32,90.55,90.29,90.46,24194.0,86.9704,87.1919,86.9415,87.1052,24194.0
2024-01-25 13:10:00,90.42,90.52,90.36,90.38,17977.0,87.0667,87.163,87.0089,87.0282,17977.0
2024-01-25 13:15:00,90.37,90.37,90.09,90.13,30940.0,87.0186,87.0186,86.749,86.7875,30940.0
2024-01-25 13:20:00,90.11,90.27,90.1,90.12,28317.0,86.7682,86.9223,86.7586,86.7778,28317.0
2024-01-25 13:25:00,90.13,90.26,90.08,90.19,24676.0,86.7875,86.9127,86.7393,86.8453,24676.0
2024-01-25 13:30:00,90.19,90.19,89.92,89.97,21461.0,86.8453,86.8453,86.5853,86.6334,21461.0
2024-01-25 13:35:00,89.98,90.11,89.94,90.08,33951.0,86.643,86.7682,86.6045,86.7393,33951.0
2024-01-25 13:40:00,90.08,90.27,90.04,90.23,76675.0,86.7393,86.9223,86.7008,86.8838,76675.0
2024-01-25 13:45:00,90.24,90.35,90.23,90.31,35187.0,86.8934,86.9993,86.8838,86.9608,35187.0
2024-01-25 13:50:00,90.3,90.31,90.16,90.18,41778.0,86.9512,86.9608,86.8164,86.8356,41778.0
2024-01-25 13:55:00,90.17,90.17,89.8,89.82,14506.0,86.826,86.826,86.4697,86.489,14506.0
2024-01-25 14:00:00,89.8,89.8,89.55,89.71,41790.0,86.4697,86.4697,86.229,86.3831,41790.0
2024-01-25 14:05:00,89.67,89.76,89.51,89.58,16982.0,86.3445,86.4312,86.1905,86.2579,16982.0
2024-01-25 14:10:00,89.6,89.91,89.56,89.86,33914.0,86.2771,86.5756,86.2386,86.5275,33914.0
2024-01-25 14:15:00,89.91,89.94,89.76,89.85,21407.0,86.5756,86.6045,86.4312,86.5179,21407.0
2024-01-25 14:20:00,89.86,89.93,89.66,89.69,21149.0,86.5275,86.5949,86.3349,86.3638,21149.0
2024-01-25 14:25:00,89.71,89.84,89.68,89.81,21262.0,86.3831,86.5082,86.3542,86.4793,21262.0
2024-01-25 14:30:00,89.8,89.83,89.64,89.73,17813.0,86.4697,86.4986,86.3156,86.4023,17813.0
2024-01-25 14:35:00,89.72,89.77,89.39,89.51,97095.0,86.3927,86.4408,86.0749,86.1905,97095.0
2024-01-25 14:40:00,89.52,89.64,89.45,89.47,37166.0,86.2001,86.3156,86.1327,86.152,37166.0
2024-01-25 14:45:00,89.48,89.59,89.44,89.54,38337.0,86.1616,86.2675,86.1231,86.2194,38337.0
2024-01-25 14:50:00,89.55,89.73,89.5,89.7,32554.0,86.229,86.4023,86.1808,86.3734,32554.0
2024-01-25 14:55:00,89.71,89.82,89.7,89.8,23965.0,86.3831,86.489,86.3734,86.4697,23965.0
2024-01-25 15:00:00,89.79,89.87,89.72,89.84,19638.0,86.4601,86.5371,86.3927,86.5082,19638.0
2024-01-25 15:05:00,89.84,89.99,89.8,89.95,21219.0,86.5082,86.6527,86.4697,86.6142,21219.0
2024-01-25 15:10:00,89.94,89.98,89.75,89.77,28442.0,86.6045,86.643,86.4216,86.4408,28442.0
2024-01-25 15:15:00,89.77,89.91,89.72,89.91,32042.0,86.4408,86.5756,86.3927,86.5756,32042.0
2024-01-25 15:20:00,89.92,89.97,89.76,89.76,28767.0,86.5853,86.6334,86.4312,86.4312,28767.0
2024-01-25 15:25:00,89.77,89.93,89.76,89.87,18196.0,86.4408,86.5949,86.4312,86.5371,18196.0
2024-01-25 15:30:00,89.88,90.03,89.82,89.95,28855.0,86.5467,86.6912,86.489,86.6142,28855.0
2024-01-25 15:35:00,89.96,90.04,89.87,89.89,23469.0,86.6238,86.7008,86.5371,86.5564,23469.0
2024-01-25 15:40:00,89.87,89.95,89.75,89.76,35974.0,86.5371,86.6142,86.4216,86.4312,35974.0
2024-01-25 15:45:00,89.76,89.83,89.69,89.81,79789.0,86.4312,86.4986,86.3638,86.4793,79789.0
2024-01-25 15:50:00,89.81,90.0,89.69,89.73,124536.0,86.4793,86.6623,86.3638,86.4023,124536.0
2024-01-25 15:55:00,89.73,89.73,89.59,89.65,313439.0,86.4023,86.4023,86.2675,86.3253,313439.0
2024-01-26 09:30:00,88.55,88.87,88.19,88.8,88342.0,85.2661,85.5742,84.9194,85.5068,88342.0
2024-01-26 09:35:00,88.78,89.13,88.64,89.09,13142.0,85.4875,85.8246,85.3527,85.786,13142.0
2024-01-26 09:40:00,89.08,89.12,88.75,88.75,33067.0,85.7764,85.8149,85.4587,85.4587,33067.0
2024-01-26 09:45:00,88.72,88.76,88.53,88.61,20443.0,85.4298,85.4683,85.2468,85.3238,20443.0
2024-01-26 09:50:00,88.6,88.71,88.13,88.29,22209.0,85.3142,85.4201,84.8616,85.0157,22209.0
2024-01-26 09:55:00,88.27,88.5,88.09,88.46,27522.0,84.9965,85.2179,84.8231,85.1794,27522.0
2024-01-26 10:00:00,88.45,88.45,88.13,88.17,25485.0,85.1698,85.1698,84.8616,84.9002,25485.0
2024-01-26 10:05:00,88.12,88.21,87.96,88.11,24115.0,84.852,84.9387,84.698,84.8424,24115.0
2024-01-26 10:10:00,88.12,88.14,87.94,88.04,16394.0,84.852,84.8713,84.6787,84.775,16394.0
2024-01-26 10:15:00,88.02,88.02,87.77,87.89,17318.0,84.7557,84.7557,84.515,84.6305,17318.0
2024-01-26 10:20:00,87.9,88.15,87.88,88.12,16356.0,84.6402,84.8809,84.6209,84.852,16356.0
2024-01-26 10:25:00,88.15,88.38,88.1,88.37,20201.0,84.8809,85.1024,84.8328,85.0927,20201.0
2024-01-26 10:30:00,88.37,88.41,88.28,88.28,30131.0,85.0927,85.1313,85.0061,85.0061,30131.0
2024-01-26 10:35:00,88.3,88.3,88.07,88.09,28683.0,85.0253,85.0253,84.8039,84.8231,28683.0
2024-01-26 10:40:00,88.09,88.29,88.07,88.23,30726.0,84.8231,85.0157,84.8039,84.9579,30726.0
2024-01-26 10:45:00,88.23,88.31,88.16,88.21,16391.0,84.9579,85.035,84.8905,84.9387,16391.0
2024-01-26 10:50:00,88.25,88.37,88.21,88.29,12875.0,84.9772,85.0927,84.9387,85.0157,12875.0
2024-01-26 10:55:00,88.3,88.44,88.3,88.42,22088.0,85.0253,85.1602,85.0253,85.1409,22088.0
2024-01-26 11:00:00,88.44,88.49,88.22,88.23,19215.0,85.1602,85.2083,84.9483,84.9579,19215.0
2024-01-26 11:05:00,88.23,88.26,88.06,88.24,100894.0,84.9579,84.9868,84.7942,84.9676,100894.0
2024-01-26 11:10:00,88.26,88.36,88.11,88.14,31788.0,84.9868,85.0831,84.8424,84.8713,31788.0
2024-01-26 11:15:00,88.13,88.22,88.12,88.19,13108.0,84.8616,84.9483,84.852,84.9194,13108.0
2024-01-26 11:20:00,88.19,88.38,88.19,88.36,18883.0,84.9194,85.1024,84.9194,85.0831,18883.0
2024-01-26 11:25:00,88.36,88.43,88.2,88.2,14638.0,85.0831,85.1505,84.9291,84.9291,14638.0
2024-01-26 11:30:00,88.19,88.32,88.14,88.16,16463.0,84.9194,85.0446,84.8713,84.8905,16463.0
2024-01-26 11:35:00,88.13,88.17,87.89,87.91,15518.0,84.8616,84.9002,84.6305,84.6498,15518.0
2024-01-26 11:40:00,87.91,87.94,87.74,87.79,26201.0,84.6498,84.6787,84.4861,84.5343,26201.0
2024-01-26 11:45:00,87.82,87.9,87.72,87.83,112774.0,84.5631,84.6402,84.4669,84.5728,112774.0
2024-01-26 11:50:00,87.84,88.08,87.8,87.8,61270.0,84.5824,84.8135,84.5439,84.5439,61270.0
2024-01-26 11:55:00,87.79,87.9,87.76,87.86,15905.0,84.5343,84.6402,84.5054,84.6017,15905.0
2024-01-26 12:00:00,87.85,87.91,87.81,87.87,24559.0,84.592,84.6498,84.5535,84.6113,24559.0
2024-01-26 12:05:00,87.88,87.93,87.77,87.78,22987.0,84.6209,84.6691,84.515,84.5246,22987.0
2024-01-26 12:10:00,87.75,87.86,87.73,87.83,15968.0,84.4957,84.6017,84.4765,84.5728,15968.0
2024-01-26 12:15:00,87.82,87.88,87.75,87.78,16784.0,84.5631,84.6209,84.4957,84.5246,16784.0
2024-01-26 12:20:00,87.78,87.84,87.69,87.71,17322.0,84.5246,84.5824,84.438,84.4572,17322.0
2024-01-26 12:25:00,87.72,87.72,87.6,87.66,27795.0,84.4669,84.4669,84.3513,84.4091,27795.0
2024-01-26 12:30:00,87.64,87.65,87.54,87.58,18990.0,84.3898,84.3994,84.2935,84.332,18990.0
2024-01-26 12:35:00,87.58,87.59,87.39,87.47,32359.0,84.332,84.3417,84.1491,84.2261,32359.0
2024-01-26 12:40:00,87.47,87.53,87.31,87.41,34555.0,84.2261,84.2839,84.0721,84.1683,34555.0
2024-01-26 12:45:00,87.4,87.4,87.28,87.29,22688.0,84.1587,84.1587,84.0432,84.0528,22688.0
2024-01-26 12:50:00,87.31,87.31,87.13,87.24,30506.0,84.0721,84.0721,83.8987,84.0047,30506.0
2024-01-26 12:55:00,87.24,87.25,87.12,87.12,18832.0,84.0047,84.0143,83.8891,83.8891,18832.0
2024-01-26 13:00:00,87.11,87.2,87.06,87.17,32491.0,83.8795,83.9661,83.8313,83.9372,32491.0
2024-01-26 13:05:00,87.16,87.21,87.06,87.18,18885.0,83.9276,83.9758,83.8313,83.9469,18885.0
2024-01-26 13:10:00,87.18,87.22,87.05,87.05,13985.0,83.9469,83.9854,83.8217,83.8217,13985.0
2024-01-26 13:15:00,87.03,87.07,86.96,86.97,38532.0,83.8024,83.841,83.735,83.7447,38532.0
2024-01-26 13:20:00,86.98,87.16,86.97,87.09,30307.0,83.7543,83.9276,83.7447,83.8602,30307.0
2024-01-26 13:25:00,87.09,87.26,87.09,87.16,34895.0,83.8602,84.0239,83.8602,83.9276,34895.0
2024-01-26 13:30:00,87.2,87.23,87.09,87.15,34646.0,83.9661,83.995,83.8602,83.918,34646.0
2024-01-26 13:35:00,87.16,87.17,87.05,87.13,36163.0,83.9276,83.9372,83.8217,83.8987,36163.0
2024-01-26 13:40:00,87.12,87.12,86.9,86.9,29843.0,83.8891,83.8891,83.6773,83.6773,29843.0
2024-01-26 13:45:00,86.9,86.93,86.81,86.83,37125.0,83.6773,83.7062,83.5906,83.6099,37125.0
2024-01-26 13:50:00,86.81,86.84,86.69,86.74,27166.0,83.5906,83.6195,83.4751,83.5232,27166.0
2024-01-26 13:55:00,86.74,86.84,86.69,86.74,16598.0,83.5232,83.6195,83.4751,83.5232,16598.0
2024-01-26 14:00:00,86.73,87.02,86.73,87.0,19256.0,83.5136,83.7928,83.5136,83.7736,19256.0
2024-01-26 14:05:00,87.0,87.1,86.98,87.09,24756.0,83.7736,83.8698,83.7543,83.8602,24756.0
2024-01-26 14:10:00,87.07,87.08,86.9,87.04,16350.0,83.841,83.8506,83.6773,83.8121,16350.0
2024-01-26 14:15:00,87.03,87.09,86.99,86.99,35405.0,83.8024,83.8602,83.7639,83.7639,35405.0
2024-01-26 14:20:00,86.99,87.08,86.93,87.0,31411.0,83.7639,83.8506,83.7062,83.7736,31411.0
2024-01-26 14:25:00,86.97,87.09,86.96,87.05,20416.0,83.7447,83.8602,83.735,83.8217,20416.0
2024-01-26 14:30:00,87.04,87.09,86.91,86.97,16385.0,83.8121,83.8602,83.6869,83.7447,16385.0
2024-01-26 14:35:00,86.96,87.15,86.95,87.15,13503.0,83.735,83.918,83.7254,83.918,13503.0
2024-01-26 14:40:00,87.16,87.34,87.16,87.28,14694.0,83.9276,84.1009,83.9276,84.0432,14694.0
2024-01-26 14:45:00,87.28,87.28,87.2,87.24,11718.0,84.0432,84.0432,83.9661,84.0047,11718.0
2024-01-26 14:50:00,87.22,87.39,87.22,87.25,13950.0,83.9854,84.1491,83.9854,84.0143,13950.0
2024-01-26 14:55:00,87.26,87.31,87.16,87.28,16344.0,84.0239,84.0721,83.9276,84.0432,16344.0
2024-01-26 15:00:00,87.29,87.34,87.11,87.13,16240.0,84.0528,84.1009,83.8795,83.8987,16240.0
2024-01-26 15:05:00,87.12,87.13,86.99,87.0,24514.0,83.8891,83.8987,83.7639,83.7736,24514.0
2024-01-26 15:10:00,87.0,87.15,87.0,87.14,26775.0,83.7736,83.918,83.7736,83.9084,26775.0
2024-01-26 15:15:00,87.14,87.19,87.09,87.1,27128.0,83.9084,83.9565,83.8602,83.8698,27128.0
2024-01-26 15:20:00,87.09,87.09,86.97,87.09,28272.0,83.8602,83.8602,83.7447,83.8602,28272.0
2024-01-26 15:25:00,87.09,87.17,87.06,87.09,25223.0,83.8602,83.9372,83.8313,83.8602,25223.0
2024-01-26 15:30:00,87.09,87.12,86.93,86.97,33296.0,83.8602,83.8891,83.7062,83.7447,33296.0
2024-01-26 15:35:00,86.96,86.99,86.84,86.86,49165.0,83.735,83.7639,83.6195,83.6387,49165.0
2024-01-26 15:40:00,86.86,86.86,86.78,86.81,39751.0,83.6387,83.6387,83.5617,83.5906,39751.0
2024-01-26 15:45:00,86.81,86.95,86.72,86.92,58083.0,83.5906,83.7254,83.5039,83.6965,58083.0
2024-01-26 15:50:00,86.91,86.92,86.67,86.81,99965.0,83.6869,83.6965,83.4558,83.5906,99965.0
2024-01-26 15:55:00,86.82,86.98,86.78,86.96,238072.0,83.6002,83.7543,83.5617,83.735,238072.0
2024-01-29 09:30:00,87.07,87.16,86.46,86.76,121810.0,83.841,83.9276,83.2536,83.5425,121810.0
2024-01-29 09:35:00,86.7,86.9,86.6,86.62,26988.0,83.4847,83.6773,83.3884,83.4076,26988.0
2024-01-29 09:40:00,86.63,86.63,86.32,86.32,52016.0,83.4173,83.4173,83.1188,83.1188,52016.0
2024-01-29 09:45:00,86.37,86.41,86.14,86.14,42001.0,83.1669,83.2054,82.9454,82.9454,42001.0
2024-01-29 09:50:00,86.15,86.16,85.92,85.98,45857.0,82.9551,82.9647,82.7336,82.7914,45857.0
2024-01-29 09:55:00,85.98,86.08,85.77,85.86,87286.0,82.7914,82.8877,82.5892,82.6758,87286.0
2024-01-29 10:00:00,85.85,85.94,85.54,85.58,109135.0,82.6662,82.7529,82.3677,82.4062,109135.0
2024-01-29 10:05:00,85.55,85.8,85.52,85.75,100103.0,82.3773,82.6181,82.3484,82.5699,100103.0
2024-01-29 10:10:00,85.74,85.85,85.69,85.79,79867.0,82.5603,82.6662,82.5121,82.6084,79867.0
2024-01-29 10:15:00,85.78,85.9,85.7,85.82,68779.0,82.5988,82.7143,82.5218,82.6373,68779.0
2024-01-29 10:20:00,85.83,85.84,85.48,85.51,49770.0,82.6469,82.6566,82.3099,82.3388,49770.0
2024-01-29 10:25:00,85.5,85.72,85.46,85.7,77627.0,82.3292,82.541,82.2907,82.5218,77627.0
2024-01-29 10:30:00,85.7,85.81,85.54,85.57,49328.0,82.5218,82.6277,82.3677,82.3966,49328.0
2024-01-29 10:35:00,85.58,85.76,85.56,85.75,169297.0,82.4062,82.5795,82.387,82.5699,169297.0
2024-01-29 10:40:00,85.75,85.81,85.67,85.7,83683.0,82.5699,82.6277,82.4929,82.5218,83683.0
2024-01-29 10:45:00,85.69,85.77,85.58,85.64,43808.0,82.5121,82.5892,82.4062,82.464,43808.0
2024-01-29 10:50:00,85.64,85.81,85.62,85.64,64724.0,82.464,82.6277,82.4447,82.464,64724.0
2024-01-29 10:55:00,85.63,85.76,85.57,85.62,37078.0,82.4544,82.5795,82.3966,82.4447,37078.0
2024-01-29 11:00:00,85.62,85.76,85.62,85.74,31326.0,82.4447,82.5795,82.4447,82.5603,31326.0
2024-01-29 11:05:00,85.76,85.78,85.68,85.77,37368.0,82.5795,82.5988,82.5025,82.5892,37368.0
2024-01-29 11:10:00,85.77,85.93,85.72,85.92,167427.0,82.5892,82.7432,82.541,82.7336,167427.0
2024-01-29 11:15:00,85.95,86.18,85.93,86.05,34676.0,82.7625,82.984,82.7432,82.8588,34676.0
2024-01-29 11:20:00,86.06,86.07,85.94,85.97,28096.0,82.8684,82.878,82.7529,82.7818,28096.0
2024-01-29 11:25:00,85.98,86.12,85.86,86.11,86068.0,82.7914,82.9262,82.6758,82.9166,86068.0
2024-01-29 11:30:00,86.11,86.14,86.03,86.03,19274.0,82.9166,82.9454,82.8395,82.8395,19274.0
2024-01-29 11:35:00,86.01,86.08,85.94,85.98,18936.0,82.8203,82.8877,82.7529,82.7914,18936.0
2024-01-29 11:40:00,85.99,85.99,85.81,85.84,17899.0,82.801,82.801,82.6277,82.6566,17899.0
2024-01-29 11:45:00,85.85,85.95,85.85,85.92,26922.0,82.6662,82.7625,82.6662,82.7336,26922.0
2024-01-29 11:50:00,85.91,85.91,85.8,85.85,14098.0,82.724,82.724,82.6181,82.6662,14098.0
2024-01-29 11:55:00,85.87,85.94,85.84,85.87,24754.0,82.6855,82.7529,82.6566,82.6855,24754.0
2024-01-29 12:00:00,85.87,85.92,85.81,85.83,60122.0,82.6855,82.7336,82.6277,82.6469,60122.0
2024-01-29 12:05:00,85.85,85.92,85.83,85.9,49684.0,82.6662,82.7336,82.6469,82.7143,49684.0
2024-01-29 12:10:00,85.91,86.06,85.9,85.99,81043.0,82.724,82.8684,82.7143,82.801,81043.0
2024-01-29 12:15:00,85.99,86.16,85.95,86.01,25978.0,82.801,82.9647,82.7625,82.8203,25978.0
2024-01-29 12:20:00,86.0,86.12,85.94,86.08,69608.0,82.8106,82.9262,82.7529,82.8877,69608.0
2024-01-29 12:25:00,86.09,86.21,86.06,86.07,20776.0,82.8973,83.0129,82.8684,82.878,20776.0
2024-01-29 12:30:00,86.09,86.15,85.99,86.07,16645.0,82.8973,82.9551,82.801,82.878,16645.0
2024-01-29 12:35:00,86.06,86.1,86.03,86.04,10775.0,82.8684,82.9069,82.8395,82.8492,10775.0
2024-01-29 12:40:00,86.03,86.09,86.02,86.04,9782.0,82.8395,82.8973,82.8299,82.8492,9782.0
2024-01-29 12:45:00,86.04,86.12,85.99,86.11,20527.0,82.8492,82.9262,82.801,82.9166,20527.0
2024-01-29 12:50:00,86.12,86.17,86.09,86.11,14065.0,82.9262,82.9743,82.8973,82.9166,14065.0
2024-01-29 12:55:00,86.11,86.24,86.11,86.22,14875.0,82.9166,83.0417,82.9166,83.0225,14875.0
2024-01-29 13:00:00,86.24,86.24,86.12,86.13,12977.0,83.0417,83.0417,82.9262,82.9358,12977.0
2024-01-29 13:05:00,86.13,86.21,86.06,86.07,20925.0,82.9358,83.0129,82.8684,82.878,20925.0
2024-01-29 13:10:00,86.06,86.07,85.89,85.92,48248.0,82.8684,82.878,82.7047,82.7336,48248.0
2024-01-29 13:15:00,85.94,86.05,85.93,86.03,28378.0,82.7529,82.8588,82.7432,82.8395,28378.0
2024-01-29 13:20:00,86.03,86.12,86.01,86.02,22910.0,82.8395,82.9262,82.8203,82.8299,22910.0
2024-01-29 13:25:00,86.02,86.09,86.02,86.07,18227.0,82.8299,82.8973,82.8299,82.878,18227.0
2024-01-29 13:30:00,86.08,86.12,86.01,86.07,15921.0,82.8877,82.9262,82.8203,82.878,15921.0
2024-01-29 13:35:00,86.08,86.15,86.06,86.07,18021.0,82.8877,82.9551,82.8684,82.878,18021.0
2024-01-29 13:40:00,86.06,86.14,86.06,86.1,16902.0,82.8684,82.9454,82.8684,82.9069,16902.0
2024-01-29 13:45:00,86.09,86.11,86.03,86.05,16045.0,82.8973,82.9166,82.8395,82.8588,16045.0
2024-01-29 13:50:00,86.05,86.08,85.95,85.98,18610.0,82.8588,82.8877,82.7625,82.7914,18610.0
2024-01-29 13:55:00,85.96,85.98,85.91,85.94,12003.0,82.7721,82.7914,82.724,82.7529,12003.0
2024-01-29 14:00:00,85.94,86.02,85.92,85.99,28770.0,82.7529,82.8299,82.7336,82.801,28770.0
2024-01-29 14:05:00,86.0,86.08,86.0,86.01,19483.0,82.8106,82.8877,82.8106,82.8203,19483.0
2024-01-29 14:10:00,86.02,86.16,86.01,86.12,11353.0,82.8299,82.9647,82.8203,82.9262,11353.0
2024-01-29 14:15:00,86.13,86.19,86.08,86.09,19133.0,82.9358,82.9936,82.8877,82.8973,19133.0
2024-01-29 14:20:00,86.08,86.1,86.02,86.04,18681.0,82.8877,82.9069,82.8299,82.8492,18681.0
2024-01-29 14:25:00,86.03,86.08,85.98,86.07,18185.0,82.8395,82.8877,82.7914,82.878,18185.0
2024-01-29 14:30:00,86.08,86.12,86.03,86.08,44083.0,82.8877,82.9262,82.8395,82.8877,44083.0
2024-01-29 14:35:00,86.08,86.15,86.06,86.12,14139.0,82.8877,82.9551,82.8684,82.9262,14139.0
2024-01-29 14:40:00,86.13,86.21,86.09,86.19,32567.0,82.9358,83.0129,82.8973,82.9936,32567.0
2024-01-29 14:45:00,86.2,86.26,86.14,86.14,23669.0,83.0032,83.061,82.9454,82.9454,23669.0
2024-01-29 14:50:00,86.14,86.19,86.08,86.13,21202.0,82.9454,82.9936,82.8877,82.9358,21202.0
2024-01-29 14:55:00,86.13,86.18,86.12,86.14,16327.0,82.9358,82.984,82.9262,82.9454,16327.0
2024-01-29 15:00:00,86.15,86.47,86.15,86.47,43454.0,82.9551,83.2632,82.9551,83.2632,43454.0
2024-01-29 15:05:00,86.48,86.63,86.42,86.58,26429.0,83.2728,83.4173,83.2151,83.3691,26429.0
2024-01-29 15:10:00,86.58,86.64,86.56,86.61,40588.0,83.3691,83.4269,83.3499,83.398,40588.0
2024-01-29 15:15:00,86.62,86.79,86.59,86.78,52185.0,83.4076,83.5713,83.3788,83.5617,52185.0
2024-01-29 15:20:00,86.79,86.96,86.79,86.95,17518.0,83.5713,83.735,83.5713,83.7254,17518.0
2024-01-29 15:25:00,86.95,87.12,86.95,87.02,43873.0,83.7254,83.8891,83.7254,83.7928,43873.0
2024-01-29 15:30:00,87.03,87.15,86.96,87.0,50547.0,83.8024,83.918,83.735,83.7736,50547.0
2024-01-29 15:35:00,86.97,87.03,86.9,87.03,39406.0,83.7447,83.8024,83.6773,83.8024,39406.0
2024-01-29 15:40:00,87.03,87.07,86.97,87.05,60038.0,83.8024,83.841,83.7447,83.8217,60038.0
2024-01-29 15:45:00,87.05,87.05,86.81,86.81,83152.0,83.8217,83.8217,83.5906,83.5906,83152.0
2024-01-29 15:50:00,86.81,86.9,86.65,86.82,138807.0,83.5906,83.6773,83.4365,83.6002,138807.0
2024-01-29 15:55:00,86.82,87.25,86.81,87.23,238822.0,83.6002,84.0143,83.5906,83.995,238822.0
2024-01-30 09:30:00,86.15,86.98,86.03,86.59,50562.0,82.9551,83.7543,82.8395,83.3788,50562.0
2024-01-30 09:35:00,86.57,86.94,86.56,86.69,14550.0,83.3595,83.7158,83.3499,83.4751,14550.0
2024-01-30 09:40:00,86.67,86.71,86.42,86.65,40402.0,83.4558,83.4943,83.2151,83.4365,40402.0
2024-01-30 09:45:00,86.67,86.76,86.56,86.73,12525.0,83.4558,83.5425,83.3499,83.5136,12525.0
2024-01-30 09:50:00,86.75,86.97,86.71,86.95,16810.0,83.5328,83.7447,83.4943,83.7254,16810.0
2024-01-30 09:55:00,86.95,86.97,86.84,86.86,11419.0,83.7254,83.7447,83.6195,83.6387,11419.0
2024-01-30 10:00:00,86.85,86.87,86.49,86.86,18271.0,83.6291,83.6484,83.2825,83.6387,18271.0
2024-01-30 10:05:00,86.85,87.0,86.78,86.99,16842.0,83.6291,83.7736,83.5617,83.7639,16842.0
2024-01-30 10:10:00,87.03,87.06,86.76,86.83,16863.0,83.8024,83.8313,83.5425,83.6099,16863.0
2024-01-30 10:15:00,86.81,86.86,86.64,86.71,12231.0,83.5906,83.6387,83.4269,83.4943,12231.0
2024-01-30 10:20:00,86.72,86.78,86.56,86.66,11202.0,83.5039,83.5617,83.3499,83.4462,11202.0
2024-01-30 10:25:00,86.64,86.76,86.5,86.74,15357.0,83.4269,83.5425,83.2921,83.5232,15357.0
2024-01-30 10:30:00,86.75,86.78,86.64,86.75,12896.0,83.5328,83.5617,83.4269,83.5328,12896.0
2024-01-30 10:35:00,86.75,86.85,86.72,86.77,13371.0,83.5328,83.6291,83.5039,83.5521,13371.0
2024-01-30 10:40:00,86.77,86.77,86.59,86.64,9089.0,83.5521,83.5521,83.3788,83.4269,9089.0
2024-01-30 10:45:00,86.63,86.63,86.53,86.55,9638.0,83.4173,83.4173,83.321,83.3402,9638.0
2024-01-30 10:50:00,86.53,86.53,86.3,86.31,38550.0,83.321,83.321,83.0995,83.1091,38550.0
2024-01-30 10:55:00,86.29,86.52,86.27,86.52,21073.0,83.0899,83.3114,83.0706,83.3114,21073.0
2024-01-30 11:00:00,86.53,86.54,86.39,86.39,10449.0,83.321,83.3306,83.1862,83.1862,10449.0
2024-01-30 11:05:00,86.42,86.47,86.36,86.42,6857.0,83.2151,83.2632,83.1573,83.2151,6857.0
2024-01-30 11:10:00,86.45,86.49,86.35,86.4,8917.0,83.244,83.2825,83.1477,83.1958,8917.0
2024-01-30 11:15:00,86.39,86.42,86.32,86.36,8357.0,83.1862,83.2151,83.1188,83.1573,8357.0
2024-01-30 11:20:00,86.36,86.5,86.35,86.48,9487.0,83.1573,83.2921,83.1477,83.2728,9487.0
2024-01-30 11:25:00,86.47,86.56,86.46,86.55,14086.0,83.2632,83.3499,83.2536,83.3402,14086.0
2024-01-30 11:30:00,86.53,86.65,86.53,86.65,10636.0,83.321,83.4365,83.321,83.4365,10636.0
2024-01-30 11:35:00,86.66,86.68,86.58,86.63,8430.0,83.4462,83.4654,83.3691,83.4173,8430.0
2024-01-30 11:40:00,86.63,86.64,86.55,86.55,17654.0,83.4173,83.4269,83.3402,83.3402,17654.0
2024-01-30 11:45:00,86.57,86.62,86.53,86.54,9432.0,83.3595,83.4076,83.321,83.3306,9432.0
2024-01-30 11:50:00,86.58,86.61,86.41,86.44,15753.0,83.3691,83.398,83.2054,83.2343,15753.0
2024-01-30 11:55:00,86.45,86.47,86.38,86.45,9948.0,83.244,83.2632,83.1765,83.244,9948.0
2024-01-30 12:00:00,86.48,86.48,86.42,86.45,5324.0,83.2728,83.2728,83.2151,83.244,5324.0
2024-01-30 12:05:00,86.44,86.44,86.34,86.37,7684.0,83.2343,83.2343,83.138,83.1669,7684.0
2024-01-30 12:10:00,86.36,86.48,86.35,86.45,11332.0,83.1573,83.2728,83.1477,83.244,11332.0
2024-01-30 12:15:00,86.45,86.45,86.3,86.41,17334.0,83.244,83.244,83.0995,83.2054,17334.0
2024-01-30 12:20:00,86.41,86.5,86.32,86.33,20396.0,83.2054,83.2921,83.1188,83.1284,20396.0
2024-01-30 12:25:00,86.32,86.36,86.23,86.29,27030.0,83.1188,83.1573,83.0321,83.0899,27030.0
2024-01-30 12:30:00,86.28,86.34,86.11,86.17,29980.0,83.0803,83.138,82.9166,82.9743,29980.0
2024-01-30 12:35:00,86.17,86.18,86.1,86.12,10373.0,82.9743,82.984,82.9069,82.9262,10373.0
2024-01-30 12:40:00,86.12,86.14,85.94,85.95,16755.0,82.9262,82.9454,82.7529,82.7625,16755.0
2024-01-30 12:45:00,85.95,86.02,85.93,85.96,14225.0,82.7625,82.8299,82.7432,82.7721,14225.0
2024-01-30 12:50:00,85.95,85.98,85.87,85.94,24534.0,82.7625,82.7914,82.6855,82.7529,24534.0
2024-01-30 12:55:00,85.94,85.94,85.79,85.81,32242.0,82.7529,82.7529,82.6084,82.6277,32242.0
2024-01-30 13:00:00,85.79,85.84,85.61,85.62,39617.0,82.6084,82.6566,82.4351,82.4447,39617.0
2024-01-30 13:05:00,85.62,85.68,85.53,85.61,23230.0,82.4447,82.5025,82.3581,82.4351,23230.0
2024-01-30 13:10:00,85.61,85.89,85.6,85.87,21907.0,82.4351,82.7047,82.4255,82.6855,21907.0
2024-01-30 13:15:00,85.88,85.9,85.78,85.79,30257.0,82.6951,82.7143,82.5988,82.6084,30257.0
2024-01-30 13:20:00,85.79,85.93,85.75,85.89,27802.0,82.6084,82.7432,82.5699,82.7047,27802.0
2024-01-30 13:25:00,85.9,86.12,85.9,86.11,13088.0,82.7143,82.9262,82.7143,82.9166,13088.0
2024-01-30 13:30:00,86.13,86.16,86.06,86.11,18203.0,82.9358,82.9647,82.8684,82.9166,18203.0
2024-01-30 13:35:00,86.1,86.2,86.08,86.19,37076.0,82.9069,83.0032,82.8877,82.9936,37076.0
2024-01-30 13:40:00,86.19,86.2,86.08,86.08,45730.0,82.9936,83.0032,82.8877,82.8877,45730.0
2024-01-30 13:45:00,86.08,86.09,85.89,85.89,12101.0,82.8877,82.8973,82.7047,82.7047,12101.0
2024-01-30 13:50:00,85.87,85.9,85.69,85.71,24791.0,82.6855,82.7143,82.5121,82.5314,24791.0
2024-01-30 13:55:00,85.7,85.78,85.62,85.78,50686.0,82.5218,82.5988,82.4447,82.5988,50686.0
2024-01-30 14:00:00,85.8,85.85,85.77,85.81,11172.0,82.6181,82.6662,82.5892,82.6277,11172.0
2024-01-30 14:05:00,85.8,85.81,85.67,85.7,13802.0,82.6181,82.6277,82.4929,82.5218,13802.0
2024-01-30 14:10:00,85.7,85.74,85.63,85.7,23556.0,82.5218,82.5603,82.4544,82.5218,23556.0
2024-01-30 14:15:00,85.71,85.72,85.56,85.62,12624.0,82.5314,82.541,82.387,82.4447,12624.0
2024-01-30 14:20:00,85.61,85.68,85.59,85.64,8034.0,82.4351,82.5025,82.4158,82.464,8034.0
2024-01-30 14:25:00,85.65,85.68,85.59,85.59,19944.0,82.4736,82.5025,82.4158,82.4158,19944.0
2024-01-30 14:30:00,85.59,85.82,85.59,85.76,31071.0,82.4158,82.6373,82.4158,82.5795,31071.0
2024-01-30 14:35:00,85.77,85.78,85.68,85.7,10340.0,82.5892,82.5988,82.5025,82.5218,10340.0
2024-01-30 14:40:00,85.68,85.76,85.66,85.7,24031.0,82.5025,82.5795,82.4832,82.5218,24031.0
2024-01-30 14:45:00,85.7,85.71,85.63,85.7,10324.0,82.5218,82.5314,82.4544,82.5218,10324.0
2024-01-30 14:50:00,85.71,85.79,85.7,85.78,12705.0,82.5314,82.6084,82.5218,82.5988,12705.0
2024-01-30 14:55:00,85.79,85.79,85.66,85.7,15789.0,82.6084,82.6084,82.4832,82.5218,15789.0
2024-01-30 15:00:00,85.7,85.76,85.65,85.66,20414.0,82.5218,82.5795,82.4736,82.4832,20414.0
2024-01-30 15:05:00,85.65,85.65,85.54,85.54,16805.0,82.4736,82.4736,82.3677,82.3677,16805.0
2024-01-30 15:10:00,85.54,85.68,85.52,85.61,28712.0,82.3677,82.5025,82.3484,82.4351,28712.0
2024-01-30 15:15:00,85.63,85.74,85.63,85.74,35255.0,82.4544,82.5603,82.4544,82.5603,35255.0
2024-01-30 15:20:00,85.73,85.82,85.69,85.79,99688.0,82.5507,82.6373,82.5121,82.6084,99688.0
2024-01-30 15:25:00,85.79,86.02,85.79,85.98,33985.0,82.6084,82.8299,82.6084,82.7914,33985.0
2024-01-30 15:30:00,85.97,86.0,85.81,85.88,37260.0,82.7818,82.8106,82.6277,82.6951,37260.0
2024-01-30 15:35:00,85.87,85.91,85.79,85.8,31276.0,82.6855,82.724,82.6084,82.6181,31276.0
2024-01-30 15:40:00,85.8,85.95,85.8,85.9,43656.0,82.6181,82.7625,82.6181,82.7143,43656.0
2024-01-30 15:45:00,85.89,85.98,85.85,85.96,55278.0,82.7047,82.7914,82.6662,82.7721,55278.0
2024-01-30 15:50:00,85.95,85.98,85.76,85.9,118675.0,82.7625,82.7914,82.5795,82.7143,118675.0
2024-01-30 15:55:00,85.91,86.01,85.8,85.97,282353.0,82.724,82.8203,82.6181,82.7818,282353.0
2024-01-31 09:30:00,84.7,85.0,84.44,84.6,68562.0,81.5589,81.8477,81.3085,81.4626,68562.0
2024-01-31 09:35:00,84.59,85.13,84.58,84.98,28906.0,81.4529,81.9729,81.4433,81.8285,28906.0
2024-01-31 09:40:00,84.95,85.04,84.59,84.6,17319.0,81.7996,81.8862,81.4529,81.4626,17319.0
2024-01-31 09:45:00,84.6,85.48,84.58,85.47,39700.0,81.4626,82.3099,81.4433,82.3003,39700.0
2024-01-31 09:50:00,85.48,85.63,85.25,85.26,38665.0,82.3099,82.4544,82.0885,82.0981,38665.0
2024-01-31 09:55:00,85.26,85.42,85.0,85.09,25210.0,82.0981,82.2521,81.8477,81.9344,25210.0
2024-01-31 10:00:00,85.06,85.19,84.92,84.95,26478.0,81.9055,82.0307,81.7707,81.7996,26478.0
2024-01-31 10:05:00,84.96,85.2,84.96,85.16,23540.0,81.8092,82.0403,81.8092,82.0018,23540.0
2024-01-31 10:10:00,85.18,85.24,84.98,85.08,26131.0,82.021,82.0788,81.8285,81.9248,26131.0
2024-01-31 10:15:00,85.06,85.16,84.98,85.0,34067.0,81.9055,82.0018,81.8285,81.8477,34067.0
2024-01-31 10:20:00,84.98,85.11,84.86,84.87,37054.0,81.8285,81.9536,81.7129,81.7225,37054.0
2024-01-31 10:25:00,84.88,85.04,84.82,85.03,20076.0,81.7322,81.8862,81.6744,81.8766,20076.0
2024-01-31 10:30:00,85.02,85.08,84.78,84.85,22183.0,81.867,81.9248,81.6359,81.7033,22183.0
2024-01-31 10:35:00,84.87,84.91,84.71,84.79,55354.0,81.7225,81.7611,81.5685,81.6455,55354.0
2024-01-31 10:40:00,84.8,85.02,84.79,84.9,24501.0,81.6551,81.867,81.6455,81.7514,24501.0
2024-01-31 10:45:00,84.89,85.1,84.87,85.05,25450.0,81.7418,81.944,81.7225,81.8959,25450.0
2024-01-31 10:50:00,85.04,85.11,84.98,85.09,13908.0,81.8862,81.9536,81.8285,81.9344,13908.0
2024-01-31 10:55:00,85.09,85.24,85.06,85.2,15614.0,81.9344,82.0788,81.9055,82.0403,15614.0
2024-01-31 11:00:00,85.19,85.44,85.19,85.39,14494.0,82.0307,82.2714,82.0307,82.2233,14494.0
2024-01-31 11:05:00,85.34,85.5,85.23,85.33,30055.0,82.1751,82.3292,82.0692,82.1655,30055.0
2024-01-31 11:10:00,85.32,85.32,85.13,85.21,19661.0,82.1559,82.1559,81.9729,82.0499,19661.0
2024-01-31 11:15:00,85.19,85.28,85.13,85.22,22649.0,82.0307,82.1173,81.9729,82.0596,22649.0
2024-01-31 11:20:00,85.23,85.25,85.09,85.11,21376.0,82.0692,82.0885,81.9344,81.9536,21376.0
2024-01-31 11:25:00,85.1,85.21,85.05,85.19,14396.0,81.944,82.0499,81.8959,82.0307,14396.0
2024-01-31 11:30:00,85.19,85.25,85.01,85.03,13463.0,82.0307,82.0885,81.8574,81.8766,13463.0
2024-01-31 11:35:00,85.01,85.05,84.93,85.04,19105.0,81.8574,81.8959,81.7803,81.8862,19105.0
2024-01-31 11:40:00,85.01,85.1,84.95,85.09,14132.0,81.8574,81.944,81.7996,81.9344,14132.0
2024-01-31 11:45:00,85.08,85.25,85.08,85.14,12146.0,81.9248,82.0885,81.9248,81.9825,12146.0
2024-01-31 11:50:00,85.16,85.21,85.07,85.12,13657.0,82.0018,82.0499,81.9151,81.9633,13657.0
2024-01-31 11:55:00,85.13,85.24,85.13,85.14,22018.0,81.9729,82.0788,81.9729,81.9825,22018.0
2024-01-31 12:00:00,85.14,85.25,85.07,85.25,10704.0,81.9825,82.0885,81.9151,82.0885,10704.0
2024-01-31 12:05:00,85.25,85.39,85.25,85.31,9660.0,82.0885,82.2233,82.0885,82.1462,9660.0
2024-01-31 12:10:00,85.32,85.32,85.22,85.25,10736.0,82.1559,82.1559,82.0596,82.0885,10736.0
2024-01-31 12:15:00,85.25,85.25,85.15,85.15,13277.0,82.0885,82.0885,81.9922,81.9922,13277.0
2024-01-31 12:20:00,85.14,85.23,85.11,85.21,17335.0,81.9825,82.0692,81.9536,82.0499,17335.0
2024-01-31 12:25:00,85.2,85.34,85.2,85.26,11761.0,82.0403,82.1751,82.0403,82.0981,11761.0
2024-01-31 12:30:00,85.28,85.3,85.2,85.21,13502.0,82.1173,82.1366,82.0403,82.0499,13502.0
2024-01-31 12:35:00,85.2,85.21,85.04,85.09,16906.0,82.0403,82.0499,81.8862,81.9344,16906.0
2024-01-31 12:40:00,85.09,85.24,85.04,85.23,9121.0,81.9344,82.0788,81.8862,82.0692,9121.0
2024-01-31 12:45:00,85.21,85.22,85.07,85.13,14035.0,82.0499,82.0596,81.9151,81.9729,14035.0
2024-01-31 12:50:00,85.14,85.25,85.13,85.23,22837.0,81.9825,82.0885,81.9729,82.0692,22837.0
2024-01-31 12:55:00,85.22,85.25,85.17,85.23,11737.0,82.0596,82.0885,82.0114,82.0692,11737.0
2024-01-31 13:00:00,85.24,85.37,85.18,85.34,26379.0,82.0788,82.204,82.021,82.1751,26379.0
2024-01-31 13:05:00,85.34,85.47,85.33,85.46,10731.0,82.1751,82.3003,82.1655,82.2907,10731.0
2024-01-31 13:10:00,85.46,85.46,85.38,85.46,10651.0,82.2907,82.2907,82.2136,82.2907,10651.0
2024-01-31 13:15:00,85.44,85.6,85.43,85.59,12220.0,82.2714,82.4255,82.2618,82.4158,12220.0
2024-01-31 13:20:00,85.58,85.63,85.41,85.49,20102.0,82.4062,82.4544,82.2425,82.3196,20102.0
2024-01-31 13:25:00,85.5,85.58,85.41,85.53,9346.0,82.3292,82.4062,82.2425,82.3581,9346.0
2024-01-31 13:30:00,85.53,85.55,85.38,85.38,12694.0,82.3581,82.3773,82.2136,82.2136,12694.0
2024-01-31 13:35:00,85.39,85.42,85.3,85.32,19138.0,82.2233,82.2521,82.1366,82.1559,19138.0
2024-01-31 13:40:00,85.33,85.42,85.31,85.42,22901.0,82.1655,82.2521,82.1462,82.2521,22901.0
2024-01-31 13:45:00,85.44,85.48,85.38,85.43,9562.0,82.2714,82.3099,82.2136,82.2618,9562.0
2024-01-31 13:50:00,85.43,85.45,85.35,85.38,36776.0,82.2618,82.281,82.1847,82.2136,36776.0
2024-01-31 13:55:00,85.37,85.4,85.32,85.35,16305.0,82.204,82.2329,82.1559,82.1847,16305.0
2024-01-31 14:00:00,85.37,85.53,85.03,85.25,38310.0,82.204,82.3581,81.8766,82.0885,38310.0
2024-01-31 14:05:00,85.27,85.43,85.05,85.11,27690.0,82.1077,82.2618,81.8959,81.9536,27690.0
2024-01-31 14:10:00,85.14,85.3,85.05,85.16,17614.0,81.9825,82.1366,81.8959,82.0018,17614.0
2024-01-31 14:15:00,85.12,85.2,84.94,84.98,18225.0,81.9633,82.0403,81.79,81.8285,18225.0
2024-01-31 14:20:00,84.97,85.11,84.88,85.05,15606.0,81.8188,81.9536,81.7322,81.8959,15606.0
2024-01-31 14:25:00,85.02,85.11,84.98,85.01,15923.0,81.867,81.9536,81.8285,81.8574,15923.0
2024-01-31 14:30:00,85.0,85.31,84.83,85.25,22208.0,81.8477,82.1462,81.684,82.0885,22208.0
2024-01-31 14:35:00,85.27,86.01,85.07,85.92,22178.0,82.1077,82.8203,81.9151,82.7336,22178.0
2024-01-31 14:40:00,85.91,86.81,85.9,86.68,39396.0,82.724,83.5906,82.7143,83.4654,39396.0
2024-01-31 14:45:00,86.67,86.89,86.09,86.21,50540.0,83.4558,83.6676,82.8973,83.0129,50540.0
2024-01-31 14:50:00,86.2,86.21,85.69,86.01,31366.0,83.0032,83.0129,82.5121,82.8203,31366.0
2024-01-31 14:55:00,85.97,86.1,85.68,85.73,28523.0,82.7818,82.9069,82.5025,82.5507,28523.0
2024-01-31 15:00:00,85.79,85.79,84.75,84.9,37988.0,82.6084,82.6084,81.607,81.7514,37988.0
2024-01-31 15:05:00,84.88,85.13,84.6,85.07,66752.0,81.7322,81.9729,81.4626,81.9151,66752.0
2024-01-31 15:10:00,85.03,85.21,84.88,85.1,31250.0,81.8766,82.0499,81.7322,81.944,31250.0
2024-01-31 15:15:00,85.1,85.26,84.98,84.99,29602.0,81.944,82.0981,81.8285,81.8381,29602.0
2024-01-31 15:20:00,85.02,85.43,84.93,85.31,17359.0,81.867,82.2618,81.7803,82.1462,17359.0
2024-01-31 15:25:00,85.27,85.27,85.02,85.1,19852.0,82.1077,82.1077,81.867,81.944,19852.0
2024-01-31 15:30:00,85.07,85.15,84.81,84.97,32564.0,81.9151,81.9922,81.6648,81.8188,32564.0
2024-01-31 15:35:00,84.94,85.05,84.79,85.04,32395.0,81.79,81.8959,81.6455,81.8862,32395.0
2024-01-31 15:40:00,85.02,85.09,84.93,84.95,63974.0,81.867,81.9344,81.7803,81.7996,63974.0
2024-01-31 15:45:00,84.95,85.14,84.94,85.09,54887.0,81.7996,81.9825,81.79,81.9344,54887.0
2024-01-31 15:50:00,85.09,85.09,84.81,85.02,221121.0,81.9344,81.9344,81.6648,81.867,221121.0
2024-01-31 15:55:00,85.04,85.32,85.04,85.18,443390.0,81.8862,82.1559,81.8862,82.021,443390.0
2024-02-01 09:30:00,85.45,86.02,85.21,86.01,107887.0,82.281,82.8299,82.0499,82.8203,107887.0
2024-02-01 09:35:00,86.01,86.15,85.12,85.21,47556.0,82.8203,82.9551,81.9633,82.0499,47556.0
2024-02-01 09:40:00,85.16,85.62,85.13,85.58,46873.0,82.0018,82.4447,81.9729,82.4062,46873.0
2024-02-01 09:45:00,85.55,85.63,85.03,85.14,33568.0,82.3773,82.4544,81.8766,81.9825,33568.0
2024-02-01 09:50:00,85.11,85.39,85.11,85.19,24186.0,81.9536,82.2233,81.9536,82.0307,24186.0
2024-02-01 09:55:00,85.18,85.18,84.7,84.71,29840.0,82.021,82.021,81.5589,81.5685,29840.0
2024-02-01 10:00:00,84.67,84.73,84.33,84.68,30888.0,81.53,81.5877,81.2026,81.5396,30888.0
2024-02-01 10:05:00,84.67,85.12,84.67,85.11,16990.0,81.53,81.9633,81.53,81.9536,16990.0
2024-02-01 10:10:00,85.15,85.17,85.01,85.08,17321.0,81.9922,82.0114,81.8574,81.9248,17321.0
2024-02-01 10:15:00,85.12,85.26,85.07,85.08,12548.0,81.9633,82.0981,81.9151,81.9248,12548.0
2024-02-01 10:20:00,85.06,85.08,84.85,84.92,20932.0,81.9055,81.9248,81.7033,81.7707,20932.0
2024-02-01 10:25:00,84.92,85.18,84.86,85.15,49840.0,81.7707,82.021,81.7129,81.9922,49840.0
2024-02-01 10:30:00,85.16,85.19,84.96,85.14,24433.0,82.0018,82.0307,81.8092,81.9825,24433.0
2024-02-01 10:35:00,85.14,85.14,84.89,84.89,41603.0,81.9825,81.9825,81.7418,81.7418,41603.0
2024-02-01 10:40:00,84.91,84.97,84.63,84.64,12951.0,81.7611,81.8188,81.4914,81.5011,12951.0
2024-02-01 10:45:00,84.64,84.71,84.56,84.59,23311.0,81.5011,81.5685,81.424,81.4529,23311.0
2024-02-01 10:50:00,84.59,84.6,84.09,84.1,29832.0,81.4529,81.4626,80.9715,80.9811,29832.0
2024-02-01 10:55:00,84.11,84.22,84.06,84.15,25423.0,80.9907,81.0967,80.9426,81.0292,25423.0
2024-02-01 11:00:00,84.18,84.25,84.07,84.1,22638.0,81.0581,81.1255,80.9522,80.9811,22638.0
2024-02-01 11:05:00,84.13,84.42,84.13,84.4,22956.0,81.01,81.2892,81.01,81.27,22956.0
2024-02-01 11:10:00,84.41,84.49,84.27,84.37,16705.0,81.2796,81.3566,81.1448,81.2411,16705.0
2024-02-01 11:15:00,84.38,84.63,84.38,84.49,26960.0,81.2507,81.4914,81.2507,81.3566,26960.0
2024-02-01 11:20:00,84.52,84.66,84.5,84.6,25683.0,81.3855,81.5203,81.3663,81.4626,25683.0
2024-02-01 11:25:00,84.58,84.66,84.47,84.66,70587.0,81.4433,81.5203,81.3374,81.5203,70587.0
2024-02-01 11:30:00,84.67,84.68,84.43,84.61,86918.0,81.53,81.5396,81.2989,81.4722,86918.0
2024-02-01 11:35:00,84.61,84.61,84.39,84.59,17828.0,81.4722,81.4722,81.2603,81.4529,17828.0
2024-02-01 11:40:00,84.58,84.77,84.58,84.68,25060.0,81.4433,81.6263,81.4433,81.5396,25060.0
2024-02-01 11:45:00,84.69,84.73,84.57,84.63,14220.0,81.5492,81.5877,81.4337,81.4914,14220.0
2024-02-01 11:50:00,84.64,84.76,84.56,84.62,18026.0,81.5011,81.6166,81.424,81.4818,18026.0
2024-02-01 11:55:00,84.62,84.67,84.57,84.61,15727.0,81.4818,81.53,81.4337,81.4722,15727.0
2024-02-01 12:00:00,84.61,84.91,84.6,84.87,38568.0,81.4722,81.7611,81.4626,81.7225,38568.0
2024-02-01 12:05:00,84.91,85.28,84.91,85.27,24113.0,81.7611,82.1173,81.7611,82.1077,24113.0
2024-02-01 12:10:00,85.3,85.35,85.12,85.14,12053.0,82.1366,82.1847,81.9633,81.9825,12053.0
2024-02-01 12:15:00,85.13,85.2,84.96,84.96,13826.0,81.9729,82.0403,81.8092,81.8092,13826.0
2024-02-01 12:20:00,84.97,85.11,84.9,85.1,15710.0,81.8188,81.9536,81.7514,81.944,15710.0
2024-02-01 12:25:00,85.09,85.17,85.04,85.11,18903.0,81.9344,82.0114,81.8862,81.9536,18903.0
2024-02-01 12:30:00,85.11,85.18,85.04,85.06,14224.0,81.9536,82.021,81.8862,81.9055,14224.0
2024-02-01 12:35:00,85.08,85.17,85.01,85.01,24236.0,81.9248,82.0114,81.8574,81.8574,24236.0
2024-02-01 12:40:00,85.01,85.13,85.01,85.07,18039.0,81.8574,81.9729,81.8574,81.9151,18039.0
2024-02-01 12:45:00,85.05,85.31,85.05,85.26,13465.0,81.8959,82.1462,81.8959,82.0981,13465.0
2024-02-01 12:50:00,85.27,85.36,85.25,85.35,17768.0,82.1077,82.1944,82.0885,82.1847,17768.0
2024-02-01 12:55:00,85.33,85.45,85.19,85.29,25913.0,82.1655,82.281,82.0307,82.127,25913.0
2024-02-01 13:00:00,85.27,85.27,84.84,84.84,17245.0,82.1077,82.1077,81.6937,81.6937,17245.0
2024-02-01 13:05:00,84.84,84.91,84.77,84.79,24323.0,81.6937,81.7611,81.6263,81.6455,24323.0
2024-02-01 13:10:00,84.78,85.02,84.78,85.01,20643.0,81.6359,81.867,81.6359,81.8574,20643.0
2024-02-01 13:15:00,85.02,85.04,84.83,84.93,75028.0,81.867,81.8862,81.684,81.7803,75028.0
2024-02-01 13:20:00,84.92,85.03,84.9,84.95,11466.0,81.7707,81.8766,81.7514,81.7996,11466.0
2024-02-01 13:25:00,84.98,85.12,84.98,85.07,9571.0,81.8285,81.9633,81.8285,81.9151,9571.0
2024-02-01 13:30:00,85.08,85.43,85.07,85.29,16577.0,81.9248,82.2618,81.9151,82.127,16577.0
2024-02-01 13:35:00,85.26,85.32,84.93,84.98,13797.0,82.0981,82.1559,81.7803,81.8285,13797.0
2024-02-01 13:40:00,84.98,85.17,84.96,85.15,14763.0,81.8285,82.0114,81.8092,81.9922,14763.0
2024-02-01 13:45:00,85.15,85.35,85.15,85.31,11659.0,81.9922,82.1847,81.9922,82.1462,11659.0
2024-02-01 13:50:00,85.31,85.41,85.29,85.41,24869.0,82.1462,82.2425,82.127,82.2425,24869.0
2024-02-01 13:55:00,85.39,85.42,85.18,85.2,55053.0,82.2233,82.2521,82.021,82.0403,55053.0
2024-02-01 14:00:00,85.22,85.27,85.14,85.22,14758.0,82.0596,82.1077,81.9825,82.0596,14758.0
2024-02-01 14:05:00,85.21,85.29,85.2,85.25,21465.0,82.0499,82.127,82.0403,82.0885,21465.0
2024-02-01 14:10:00,85.26,85.34,85.15,85.17,51057.0,82.0981,82.1751,81.9922,82.0114,51057.0
2024-02-01 14:15:00,85.14,85.22,85.09,85.2,34671.0,81.9825,82.0596,81.9344,82.0403,34671.0
2024-02-01 14:20:00,85.23,85.24,85.08,85.09,15960.0,82.0692,82.0788,81.9248,81.9344,15960.0
2024-02-01 14:25:00,85.08,85.2,85.06,85.15,37376.0,81.9248,82.0403,81.9055,81.9922,37376.0
2024-02-01 14:30:00,85.17,85.21,85.07,85.07,20777.0,82.0114,82.0499,81.9151,81.9151,20777.0
2024-02-01 14:35:00,85.08,85.25,85.06,85.23,21854.0,81.9248,82.0885,81.9055,82.0692,21854.0
2024-02-01 14:40:00,85.23,85.23,85.11,85.16,21289.0,82.0692,82.0692,81.9536,82.0018,21289.0
2024-02-01 14:45:00,85.15,85.31,85.14,85.28,35032.0,81.9922,82.1462,81.9825,82.1173,35032.0
2024-02-01 14:50:00,85.29,85.3,85.2,85.2,19274.0,82.127,82.1366,82.0403,82.0403,19274.0
2024-02-01 14:55:00,85.21,85.45,85.21,85.41,15448.0,82.0499,82.281,82.0499,82.2425,15448.0
2024-02-01 15:00:00,85.42,85.71,85.39,85.71,25485.0,82.2521,82.5314,82.2233,82.5314,25485.0
2024-02-01 15:05:00,85.72,85.75,85.65,85.7,34390.0,82.541,82.5699,82.4736,82.5218,34390.0
2024-02-01 15:10:00,85.7,85.72,85.6,85.67,45506.0,82.5218,82.541,82.4255,82.4929,45506.0
2024-02-01 15:15:00,85.68,85.78,85.62,85.77,56124.0,82.5025,82.5988,82.4447,82.5892,56124.0
2024-02-01 15:20:00,85.76,85.84,85.72,85.76,145411.0,82.5795,82.6566,82.541,82.5795,145411.0
2024-02-01 15:25:00,85.76,85.77,85.63,85.67,50793.0,82.5795,82.5892,82.4544,82.4929,50793.0
2024-02-01 15:30:00,85.67,85.76,85.64,85.74,39974.0,82.4929,82.5795,82.464,82.5603,39974.0
2024-02-01 15:35:00,85.75,85.96,85.75,85.91,40316.0,82.5699,82.7721,82.5699,82.724,40316.0
2024-02-01 15:40:00,85.89,85.95,85.82,85.92,55096.0,82.7047,82.7625,82.6373,82.7336,55096.0
2024-02-01 15:45:00,85.93,85.96,85.64,85.66,65745.0,82.7432,82.7721,82.464,82.4832,65745.0
2024-02-01 15:50:00,85.66,85.75,85.52,85.64,118697.0,82.4832,82.5699,82.3484,82.464,118697.0
2024-02-01 15:55:00,85.64,85.71,85.56,85.61,264847.0,82.464,82.5314,82.387,82.4351,264847.0
2024-02-02 09:30:00,82.84,85.29,82.4,83.49,318269.0,79.7678,82.127,79.3441,80.3937,318269.0
2024-02-02 09:35:00,83.5,83.94,83.23,83.58,172437.0,80.4034,80.827,80.1434,80.4804,172437.0
2024-02-02 09:40:00,83.62,84.26,83.1,83.3,153938.0,80.5189,81.1352,80.0182,80.2108,153938.0
2024-02-02 09:45:00,83.27,83.81,83.17,83.49,147255.0,80.1819,80.7019,80.0856,80.3937,147255.0
2024-02-02 09:50:00,83.51,83.54,82.88,82.98,166901.0,80.413,80.4419,79.8063,79.9026,166901.0
2024-02-02 09:55:00,82.98,83.71,82.69,83.67,199218.0,79.9026,80.6056,79.6234,80.567,199218.0
2024-02-02 10:00:00,83.71,84.61,83.44,84.33,98254.0,80.6056,81.4722,80.3456,81.2026,98254.0
2024-02-02 10:05:00,84.33,84.39,83.95,84.08,70941.0,81.2026,81.2603,80.8367,80.9618,70941.0
2024-02-02 10:10:00,84.07,84.1,83.71,83.98,46748.0,80.9522,80.9811,80.6056,80.8656,46748.0
2024-02-02 10:15:00,83.97,84.5,83.88,84.46,42662.0,80.8559,81.3663,80.7693,81.3278,42662.0
2024-02-02 10:20:00,84.48,85.21,84.41,85.16,141387.0,81.347,82.0499,81.2796,82.0018,141387.0
2024-02-02 10:25:00,85.16,85.18,84.48,84.61,71890.0,82.0018,82.021,81.347,81.4722,71890.0
2024-02-02 10:30:00,84.59,84.6,84.02,84.41,26751.0,81.4529,81.4626,80.9041,81.2796,26751.0
2024-02-02 10:35:00,84.41,84.83,84.2,84.81,164823.0,81.2796,81.684,81.0774,81.6648,164823.0
2024-02-02 10:40:00,84.82,84.93,84.64,84.74,49539.0,81.6744,81.7803,81.5011,81.5974,49539.0
2024-02-02 10:45:00,84.76,84.87,84.55,84.65,99105.0,81.6166,81.7225,81.4144,81.5107,99105.0
2024-02-02 10:50:00,84.65,84.71,84.35,84.49,71792.0,81.5107,81.5685,81.2218,81.3566,71792.0
2024-02-02 10:55:00,84.49,84.49,84.14,84.14,31757.0,81.3566,81.3566,81.0196,81.0196,31757.0
2024-02-02 11:00:00,84.13,84.18,83.84,83.92,45230.0,81.01,81.0581,80.7307,80.8078,45230.0
2024-02-02 11:05:00,83.9,84.04,83.57,83.68,83643.0,80.7885,80.9233,80.4708,80.5767,83643.0
2024-02-02 11:10:00,83.67,83.85,83.56,83.75,33197.0,80.567,80.7404,80.4611,80.6441,33197.0
2024-02-02 11:15:00,83.75,84.0,83.74,83.91,41805.0,80.6441,80.8848,80.6345,80.7981,41805.0
2024-02-02 11:20:00,83.9,83.96,83.84,83.96,33398.0,80.7885,80.8463,80.7307,80.8463,33398.0
2024-02-02 11:25:00,83.96,84.03,83.83,83.95,64980.0,80.8463,80.9137,80.7211,80.8367,64980.0
2024-02-02 11:30:00,83.97,84.13,83.91,83.98,36175.0,80.8559,81.01,80.7981,80.8656,36175.0
2024-02-02 11:35:00,83.98,83.98,83.81,83.9,17784.0,80.8656,80.8656,80.7019,80.7885,17784.0
2024-02-02 11:40:00,83.91,84.02,83.87,83.91,32096.0,80.7981,80.9041,80.7596,80.7981,32096.0
2024-02-02 11:45:00,83.87,83.96,83.77,83.95,29362.0,80.7596,80.8463,80.6633,80.8367,29362.0
2024-02-02 11:50:00,83.95,84.12,83.95,84.02,28893.0,80.8367,81.0004,80.8367,80.9041,28893.0
2024-02-02 11:55:00,84.0,84.05,83.73,83.8,40761.0,80.8848,80.933,80.6248,80.6922,40761.0
2024-02-02 12:00:00,83.8,83.8,83.55,83.59,28076.0,80.6922,80.6922,80.4515,80.49,28076.0
2024-02-02 12:05:00,83.6,83.86,83.6,83.83,41440.0,80.4996,80.75,80.4996,80.7211,41440.0
2024-02-02 12:10:00,83.84,83.94,83.67,83.84,57725.0,80.7307,80.827,80.567,80.7307,57725.0
2024-02-02 12:15:00,83.86,83.87,83.67,83.79,40166.0,80.75,80.7596,80.567,80.6826,40166.0
2024-02-02 12:20:00,83.79,83.91,83.74,83.88,29701.0,80.6826,80.7981,80.6345,80.7693,29701.0
2024-02-02 12:25:00,83.89,84.06,83.78,83.99,52466.0,80.7789,80.9426,80.673,80.8752,52466.0
2024-02-02 12:30:00,83.98,84.09,83.92,83.95,31207.0,80.8656,80.9715,80.8078,80.8367,31207.0
2024-02-02 12:35:00,83.95,84.08,83.92,84.01,29095.0,80.8367,80.9618,80.8078,80.8944,29095.0
2024-02-02 12:40:00,84.01,84.03,83.46,83.52,49572.0,80.8944,80.9137,80.3648,80.4226,49572.0
2024-02-02 12:45:00,83.54,83.61,83.37,83.6,68564.0,80.4419,80.5093,80.2782,80.4996,68564.0
2024-02-02 12:50:00,83.58,83.59,83.39,83.57,25512.0,80.4804,80.49,80.2974,80.4708,25512.0
2024-02-02 12:55:00,83.56,83.83,83.54,83.82,20917.0,80.4611,80.7211,80.4419,80.7115,20917.0
2024-02-02 13:00:00,83.84,83.86,83.73,83.76,21180.0,80.7307,80.75,80.6248,80.6537,21180.0
2024-02-02 13:05:00,83.76,83.95,83.68,83.69,35974.0,80.6537,80.8367,80.5767,80.5863,35974.0
2024-02-02 13:10:00,83.7,83.82,83.63,83.81,44395.0,80.5959,80.7115,80.5285,80.7019,44395.0
2024-02-02 13:15:00,83.81,83.95,83.76,83.92,35970.0,80.7019,80.8367,80.6537,80.8078,35970.0
2024-02-02 13:20:00,83.93,83.94,83.76,83.83,37368.0,80.8174,80.827,80.6537,80.7211,37368.0
2024-02-02 13:25:00,83.84,83.85,83.59,83.72,30984.0,80.7307,80.7404,80.49,80.6152,30984.0
2024-02-02 13:30:00,83.72,83.79,83.57,83.79,35042.0,80.6152,80.6826,80.4708,80.6826,35042.0
2024-02-02 13:35:00,83.79,83.83,83.71,83.75,75477.0,80.6826,80.7211,80.6056,80.6441,75477.0
2024-02-02 13:40:00,83.76,83.84,83.71,83.82,39543.0,80.6537,80.7307,80.6056,80.7115,39543.0
2024-02-02 13:45:00,83.82,84.01,83.81,83.86,41138.0,80.7115,80.8944,80.7019,80.75,41138.0
2024-02-02 13:50:00,83.87,83.97,83.8,83.97,41169.0,80.7596,80.8559,80.6922,80.8559,41169.0
2024-02-02 13:55:00,83.97,83.97,83.76,83.87,50617.0,80.8559,80.8559,80.6537,80.7596,50617.0
2024-02-02 14:00:00,83.88,84.02,83.88,83.94,82206.0,80.7693,80.9041,80.7693,80.827,82206.0
2024-02-02 14:05:00,83.94,84.09,83.9,84.08,42917.0,80.827,80.9715,80.7885,80.9618,42917.0
2024-02-02 14:10:00,84.08,84.11,83.94,84.08,121496.0,80.9618,80.9907,80.827,80.9618,121496.0
2024-02-02 14:15:00,84.09,84.1,83.87,83.88,31544.0,80.9715,80.9811,80.7596,80.7693,31544.0
2024-02-02 14:20:00,83.88,83.91,83.62,83.72,41870.0,80.7693,80.7981,80.5189,80.6152,41870.0
2024-02-02 14:25:00,83.73,83.8,83.64,83.8,49932.0,80.6248,80.6922,80.5382,80.6922,49932.0
2024-02-02 14:30:00,83.8,83.96,83.7,83.96,30798.0,80.6922,80.8463,80.5959,80.8463,30798.0
2024-02-02 14:35:00,83.97,84.01,83.87,83.89,50817.0,80.8559,80.8944,80.7596,80.7789,50817.0
2024-02-02 14:40:00,83.9,84.11,83.9,84.02,51420.0,80.7885,80.9907,80.7885,80.9041,51420.0
2024-02-02 14:45:00,84.0,84.32,83.97,84.29,55970.0,80.8848,81.1929,80.8559,81.1641,55970.0
2024-02-02 14:50:00,84.28,84.29,84.02,84.15,50367.0,81.1544,81.1641,80.9041,81.0292,50367.0
2024-02-02 14:55:00,84.15,84.26,84.04,84.25,30081.0,81.0292,81.1352,80.9233,81.1255,30081.0
2024-02-02 15:00:00,84.25,84.25,83.96,84.15,39252.0,81.1255,81.1255,80.8463,81.0292,39252.0
2024-02-02 15:05:00,84.15,84.26,84.08,84.23,52075.0,81.0292,81.1352,80.9618,81.1063,52075.0
2024-02-02 15:10:00,84.24,84.29,84.14,84.17,54464.0,81.1159,81.1641,81.0196,81.0485,54464.0
2024-02-02 15:15:00,84.16,84.22,83.93,83.97,41069.0,81.0389,81.0967,80.8174,80.8559,41069.0
2024-02-02 15:20:00,83.97,84.12,83.81,83.89,106641.0,80.8559,81.0004,80.7019,80.7789,106641.0
2024-02-02 15:25:00,83.9,84.09,83.89,84.09,45866.0,80.7885,80.9715,80.7789,80.9715,45866.0
2024-02-02 15:30:00,84.09,84.09,83.76,83.87,42511.0,80.9715,80.9715,80.6537,80.7596,42511.0
2024-02-02 15:35:00,83.88,84.13,83.81,84.1,37504.0,80.7693,81.01,80.7019,80.9811,37504.0
2024-02-02 15:40:00,84.11,84.26,84.05,84.22,58762.0,80.9907,81.1352,80.933,81.0967,58762.0
2024-02-02 15:45:00,84.22,84.25,83.98,84.09,210310.0,81.0967,81.1255,80.8656,80.9715,210310.0
2024-02-02 15:50:00,84.08,84.53,83.98,84.49,311294.0,80.9618,81.3952,80.8656,81.3566,311294.0
2024-02-02 15:55:00,84.51,84.56,84.19,84.28,438056.0,81.3759,81.424,81.0678,81.1544,438056.0
2024-02-05 09:30:00,85.15,85.15,84.37,84.88,185777.0,81.9922,81.9922,81.2411,81.7322,185777.0
2024-02-05 09:35:00,84.86,85.2,84.48,84.74,125390.0,81.7129,82.0403,81.347,81.5974,125390.0
2024-02-05 09:40:00,84.73,84.73,84.24,84.31,41393.0,81.5877,81.5877,81.1159,81.1833,41393.0
2024-02-05 09:45:00,84.35,84.54,84.18,84.26,32727.0,81.2218,81.4048,81.0581,81.1352,32727.0
2024-02-05 09:50:00,84.25,84.25,83.94,83.99,34496.0,81.1255,81.1255,80.827,80.8752,34496.0
2024-02-05 09:55:00,83.99,84.25,83.89,84.25,117025.0,80.8752,81.1255,80.7789,81.1255,117025.0
2024-02-05 10:00:00,84.25,84.49,84.06,84.08,41162.0,81.1255,81.3566,80.9426,80.9618,41162.0
2024-02-05 10:05:00,84.08,84.18,83.75,83.76,28781.0,80.9618,81.0581,80.6441,80.6537,28781.0
2024-02-05 10:10:00,83.78,83.86,83.64,83.83,54171.0,80.673,80.75,80.5382,80.7211,54171.0
2024-02-05 10:15:00,83.84,83.93,83.39,83.47,58955.0,80.7307,80.8174,80.2974,80.3745,58955.0
2024-02-05 10:20:00,83.44,83.6,83.39,83.55,24592.0,80.3456,80.4996,80.2974,80.4515,24592.0
2024-02-05 10:25:00,83.56,83.8,83.54,83.77,25979.0,80.4611,80.6922,80.4419,80.6633,25979.0
2024-02-05 10:30:00,83.78,83.98,83.74,83.95,32721.0,80.673,80.8656,80.6345,80.8367,32721.0
2024-02-05 10:35:00,83.96,84.35,83.96,84.25,56604.0,80.8463,81.2218,80.8463,81.1255,56604.0
2024-02-05 10:40:00,84.24,84.28,84.04,84.1,78717.0,81.1159,81.1544,80.9233,80.9811,78717.0
2024-02-05 10:45:00,84.1,84.29,84.06,84.28,39266.0,80.9811,81.1641,80.9426,81.1544,39266.0
2024-02-05 10:50:00,84.28,84.29,84.16,84.25,35654.0,81.1544,81.1641,81.0389,81.1255,35654.0
2024-02-05 10:55:00,84.25,84.33,84.19,84.27,40655.0,81.1255,81.2026,81.0678,81.1448,40655.0
2024-02-05 11:00:00,84.28,84.42,84.2,84.35,30129.0,81.1544,81.2892,81.0774,81.2218,30129.0
2024-02-05 11:05:00,84.35,84.58,84.35,84.58,34344.0,81.2218,81.4433,81.2218,81.4433,34344.0
2024-02-05 11:10:00,84.59,84.64,84.51,84.61,24809.0,81.4529,81.5011,81.3759,81.4722,24809.0
2024-02-05 11:15:00,84.62,84.8,84.57,84.77,28119.0,81.4818,81.6551,81.4337,81.6263,28119.0
2024-02-05 11:20:00,84.78,84.86,84.75,84.82,26100.0,81.6359,81.7129,81.607,81.6744,26100.0
2024-02-05 11:25:00,84.83,84.91,84.82,84.82,55515.0,81.684,81.7611,81.6744,81.6744,55515.0
2024-02-05 11:30:00,84.83,85.09,84.83,85.09,33457.0,81.684,81.9344,81.684,81.9344,33457.0
2024-02-05 11:35:00,85.08,85.09,84.94,85.0,23778.0,81.9248,81.9344,81.79,81.8477,23778.0
2024-02-05 11:40:00,84.99,84.99,84.86,84.98,38101.0,81.8381,81.8381,81.7129,81.8285,38101.0
2024-02-05 11:45:00,84.98,85.16,84.92,85.06,45158.0,81.8285,82.0018,81.7707,81.9055,45158.0
2024-02-05 11:50:00,85.07,85.14,84.86,84.9,84455.0,81.9151,81.9825,81.7129,81.7514,84455.0
2024-02-05 11:55:00,84.9,84.94,84.75,84.8,29217.0,81.7514,81.79,81.607,81.6551,29217.0
2024-02-05 12:00:00,84.81,84.84,84.7,84.78,38999.0,81.6648,81.6937,81.5589,81.6359,38999.0
2024-02-05 12:05:00,84.79,85.06,84.78,85.05,32297.0,81.6455,81.9055,81.6359,81.8959,32297.0
2024-02-05 12:10:00,85.04,85.21,84.98,85.17,25264.0,81.8862,82.0499,81.8285,82.0114,25264.0
2024-02-05 12:15:00,85.17,85.22,85.09,85.22,17971.0,82.0114,82.0596,81.9344,82.0596,17971.0
2024-02-05 12:20:00,85.23,85.32,85.17,85.22,30374.0,82.0692,82.1559,82.0114,82.0596,30374.0
2024-02-05 12:25:00,85.21,85.25,85.11,85.2,25035.0,82.0499,82.0885,81.9536,82.0403,25035.0
2024-02-05 12:30:00,85.23,85.33,85.16,85.32,32675.0,82.0692,82.1655,82.0018,82.1559,32675.0
2024-02-05 12:35:00,85.32,85.58,85.31,85.54,24690.0,82.1559,82.4062,82.1462,82.3677,24690.0
2024-02-05 12:40:00,85.55,85.59,85.52,85.55,22569.0,82.3773,82.4158,82.3484,82.3773,22569.0
2024-02-05 12:45:00,85.59,85.62,85.49,85.59,25956.0,82.4158,82.4447,82.3196,82.4158,25956.0
2024-02-05 12:50:00,85.59,85.67,85.55,85.63,29700.0,82.4158,82.4929,82.3773,82.4544,29700.0
2024-02-05 12:55:00,85.64,85.79,85.58,85.78,28747.0,82.464,82.6084,82.4062,82.5988,28747.0
2024-02-05 13:00:00,85.78,85.92,85.73,85.92,27422.0,82.5988,82.7336,82.5507,82.7336,27422.0
2024-02-05 13:05:00,85.93,86.12,85.93,85.98,38425.0,82.7432,82.9262,82.7432,82.7914,38425.0
2024-02-05 13:10:00,85.98,86.12,85.97,86.11,22256.0,82.7914,82.9262,82.7818,82.9166,22256.0
2024-02-05 13:15:00,86.09,86.15,86.02,86.05,28445.0,82.8973,82.9551,82.8299,82.8588,28445.0
2024-02-05 13:20:00,86.06,86.08,85.91,85.98,21431.0,82.8684,82.8877,82.724,82.7914,21431.0
2024-02-05 13:25:00,85.98,86.05,85.8,85.8,35279.0,82.7914,82.8588,82.6181,82.6181,35279.0
2024-02-05 13:30:00,85.81,85.83,85.74,85.82,16834.0,82.6277,82.6469,82.5603,82.6373,16834.0
2024-02-05 13:35:00,85.83,85.92,85.69,85.72,30275.0,82.6469,82.7336,82.5121,82.541,30275.0
2024-02-05 13:40:00,85.73,85.86,85.69,85.86,21778.0,82.5507,82.6758,82.5121,82.6758,21778.0
2024-02-05 13:45:00,85.87,85.96,85.87,85.89,16806.0,82.6855,82.7721,82.6855,82.7047,16806.0
2024-02-05 13:50:00,85.89,85.95,85.83,85.9,17631.0,82.7047,82.7625,82.6469,82.7143,17631.0
2024-02-05 13:55:00,85.91,85.92,85.82,85.85,24534.0,82.724,82.7336,82.6373,82.6662,24534.0
2024-02-05 14:00:00,85.86,85.92,85.81,85.9,30538.0,82.6758,82.7336,82.6277,82.7143,30538.0
2024-02-05 14:05:00,85.91,86.01,85.86,85.98,22830.0,82.724,82.8203,82.6758,82.7914,22830.0
2024-02-05 14:10:00,85.99,86.09,85.95,86.04,25530.0,82.801,82.8973,82.7625,82.8492,25530.0
2024-02-05 14:15:00,86.04,86.06,85.94,85.99,29060.0,82.8492,82.8684,82.7529,82.801,29060.0
2024-02-05 14:20:00,85.99,86.14,85.98,86.06,39204.0,82.801,82.9454,82.7914,82.8684,39204.0
2024-02-05 14:25:00,86.06,86.11,86.01,86.03,40671.0,82.8684,82.9166,82.8203,82.8395,40671.0
2024-02-05 14:30:00,86.04,86.24,86.01,86.23,52344.0,82.8492,83.0417,82.8203,83.0321,52344.0
2024-02-05 14:35:00,86.24,86.43,86.22,86.33,100807.0,83.0417,83.2247,83.0225,83.1284,100807.0
2024-02-05 14:40:00,86.33,86.37,86.28,86.3,145890.0,83.1284,83.1669,83.0803,83.0995,145890.0
2024-02-05 14:45:00,86.3,86.34,86.14,86.17,66677.0,83.0995,83.138,82.9454,82.9743,66677.0
2024-02-05 14:50:00,86.17,86.19,86.04,86.04,55780.0,82.9743,82.9936,82.8492,82.8492,55780.0
2024-02-05 14:55:00,86.04,86.09,85.95,86.08,82155.0,82.8492,82.8973,82.7625,82.8877,82155.0
2024-02-05 15:00:00,86.07,86.1,85.96,85.96,43128.0,82.878,82.9069,82.7721,82.7721,43128.0
2024-02-05 15:05:00,85.97,85.97,85.75,85.81,44690.0,82.7818,82.7818,82.5699,82.6277,44690.0
2024-02-05 15:10:00,85.82,85.87,85.78,85.79,36882.0,82.6373,82.6855,82.5988,82.6084,36882.0
2024-02-05 15:15:00,85.79,86.0,85.76,85.95,64949.0,82.6084,82.8106,82.5795,82.7625,64949.0
2024-02-05 15:20:00,85.95,86.01,85.81,85.87,65251.0,82.7625,82.8203,82.6277,82.6855,65251.0
2024-02-05 15:25:00,85.9,86.01,85.87,85.97,61202.0,82.7143,82.8203,82.6855,82.7818,61202.0
2024-02-05 15:30:00,85.96,86.01,85.71,86.01,117654.0,82.7721,82.8203,82.5314,82.8203,117654.0
2024-02-05 15:35:00,85.99,86.04,85.83,85.84,68335.0,82.801,82.8492,82.6469,82.6566,68335.0
2024-02-05 15:40:00,85.84,85.86,85.71,85.77,68394.0,82.6566,82.6758,82.5314,82.5892,68394.0
2024-02-05 15:45:00,85.76,85.79,85.49,85.49,160832.0,82.5795,82.6084,82.3196,82.3196,160832.0
2024-02-05 15:50:00,85.5,85.66,85.5,85.59,236824.0,82.3292,82.4832,82.3292,82.4158,236824.0
2024-02-05 15:55:00,85.6,85.71,85.39,85.42,444822.0,82.4255,82.5314,82.2233,82.2521,444822.0
2024-02-06 09:30:00,85.59,85.66,85.06,85.13,68112.0,82.4158,82.4832,81.9055,81.9729,68112.0
2024-02-06 09:35:00,85.14,85.35,85.05,85.24,18539.0,81.9825,82.1847,81.8959,82.0788,18539.0
2024-02-06 09:40:00,85.25,85.39,85.1,85.16,34959.0,82.0885,82.2233,81.944,82.0018,34959.0
2024-02-06 09:45:00,85.2,85.27,84.61,84.8,42328.0,82.0403,82.1077,81.4722,81.6551,42328.0
2024-02-06 09:50:00,84.77,84.78,84.36,84.5,94315.0,81.6263,81.6359,81.2315,81.3663,94315.0
2024-02-06 09:55:00,84.49,84.53,84.14,84.19,67152.0,81.3566,81.3952,81.0196,81.0678,67152.0
2024-02-06 10:00:00,84.19,84.24,83.95,84.02,99823.0,81.0678,81.1159,80.8367,80.9041,99823.0
2024-02-06 10:05:00,84.02,84.15,83.92,84.04,45208.0,80.9041,81.0292,80.8078,80.9233,45208.0
2024-02-06 10:10:00,84.04,84.08,83.9,84.0,40852.0,80.9233,80.9618,80.7885,80.8848,40852.0
2024-02-06 10:15:00,83.95,84.32,83.92,84.31,80170.0,80.8367,81.1929,80.8078,81.1833,80170.0
2024-02-06 10:20:00,84.31,84.4,84.03,84.05,42003.0,81.1833,81.27,80.9137,80.933,42003.0
2024-02-06 10:25:00,84.06,84.06,83.84,83.88,33205.0,80.9426,80.9426,80.7307,80.7693,33205.0
2024-02-06 10:30:00,83.9,84.04,83.85,83.95,37000.0,80.7885,80.9233,80.7404,80.8367,37000.0
2024-02-06 10:35:00,83.95,84.01,83.88,83.94,42856.0,80.8367,80.8944,80.7693,80.827,42856.0
2024-02-06 10:40:00,83.95,84.12,83.72,83.84,52009.0,80.8367,81.0004,80.6152,80.7307,52009.0
2024-02-06 10:45:00,83.84,83.91,83.5,83.51,70396.0,80.7307,80.7981,80.4034,80.413,70396.0
2024-02-06 10:50:00,83.52,83.65,83.36,83.64,79914.0,80.4226,80.5478,80.2685,80.5382,79914.0
2024-02-06 10:55:00,83.64,83.74,83.57,83.66,43030.0,80.5382,80.6345,80.4708,80.5574,43030.0
2024-02-06 11:00:00,83.66,83.77,83.6,83.7,331444.0,80.5574,80.6633,80.4996,80.5959,331444.0
2024-02-06 11:05:00,83.72,83.91,83.72,83.81,22748.0,80.6152,80.7981,80.6152,80.7019,22748.0
2024-02-06 11:10:00,83.81,83.91,83.8,83.81,23664.0,80.7019,80.7981,80.6922,80.7019,23664.0
2024-02-06 11:15:00,83.83,84.16,83.82,84.16,40115.0,80.7211,81.0389,80.7115,81.0389,40115.0
2024-02-06 11:20:00,84.17,84.2,84.0,84.02,22870.0,81.0485,81.0774,80.8848,80.9041,22870.0
2024-02-06 11:25:00,84.03,84.05,83.94,83.97,12165.0,80.9137,80.933,80.827,80.8559,12165.0
2024-02-06 11:30:00,83.98,84.0,83.87,83.88,13703.0,80.8656,80.8848,80.7596,80.7693,13703.0
2024-02-06 11:35:00,83.88,83.88,83.66,83.69,18247.0,80.7693,80.7693,80.5574,80.5863,18247.0
2024-02-06 11:40:00,83.69,83.69,83.32,83.32,57744.0,80.5863,80.5863,80.23,80.23,57744.0
2024-02-06 11:45:00,83.31,83.42,83.22,83.39,31184.0,80.2204,80.3263,80.1337,80.2974,31184.0
2024-02-06 11:50:00,83.4,83.51,83.35,83.5,25662.0,80.3071,80.413,80.2589,80.4034,25662.0
2024-02-06 11:55:00,83.5,83.66,83.5,83.65,18555.0,80.4034,80.5574,80.4034,80.5478,18555.0
2024-02-06 12:00:00,83.64,83.66,83.45,83.53,23858.0,80.5382,80.5574,80.3552,80.4322,23858.0
2024-02-06 12:05:00,83.53,83.61,83.49,83.6,16386.0,80.4322,80.5093,80.3937,80.4996,16386.0
2024-02-06 12:10:00,83.59,83.62,83.47,83.52,19434.0,80.49,80.5189,80.3745,80.4226,19434.0
2024-02-06 12:15:00,83.53,83.62,83.46,83.58,14038.0,80.4322,80.5189,80.3648,80.4804,14038.0
2024-02-06 12:20:00,83.59,83.59,83.36,83.42,30977.0,80.49,80.49,80.2685,80.3263,30977.0
2024-02-06 12:25:00,83.42,83.66,83.31,83.61,17918.0,80.3263,80.5574,80.2204,80.5093,17918.0
2024-02-06 12:30:00,83.61,83.67,83.45,83.47,20062.0,80.5093,80.567,80.3552,80.3745,20062.0
2024-02-06 12:35:00,83.45,83.59,83.41,83.58,24950.0,80.3552,80.49,80.3167,80.4804,24950.0
2024-02-06 12:40:00,83.6,83.7,83.57,83.66,22229.0,80.4996,80.5959,80.4708,80.5574,22229.0
2024-02-06 12:45:00,83.67,83.67,83.51,83.54,17450.0,80.567,80.567,80.413,80.4419,17450.0
2024-02-06 12:50:00,83.53,83.62,83.49,83.54,15931.0,80.4322,80.5189,80.3937,80.4419,15931.0
2024-02-06 12:55:00,83.54,83.64,83.5,83.51,13655.0,80.4419,80.5382,80.4034,80.413,13655.0
2024-02-06 13:00:00,83.5,83.59,83.46,83.54,21710.0,80.4034,80.49,80.3648,80.4419,21710.0
2024-02-06 13:05:00,83.54,83.57,83.45,83.47,18929.0,80.4419,80.4708,80.3552,80.3745,18929.0
2024-02-06 13:10:00,83.47,83.47,83.32,83.32,30909.0,80.3745,80.3745,80.23,80.23,30909.0
2024-02-06 13:15:00,83.32,83.42,83.28,83.4,33420.0,80.23,80.3263,80.1915,80.3071,33420.0
2024-02-06 13:20:00,83.4,83.46,83.33,83.37,24692.0,80.3071,80.3648,80.2397,80.2782,24692.0
2024-02-06 13:25:00,83.38,83.42,83.32,83.41,14718.0,80.2878,80.3263,80.23,80.3167,14718.0
2024-02-06 13:30:00,83.42,83.56,83.41,83.53,25166.0,80.3263,80.4611,80.3167,80.4322,25166.0
2024-02-06 13:35:00,83.53,83.69,83.52,83.68,26342.0,80.4322,80.5863,80.4226,80.5767,26342.0
2024-02-06 13:40:00,83.69,83.79,83.68,83.78,18494.0,80.5863,80.6826,80.5767,80.673,18494.0
2024-02-06 13:45:00,83.79,83.82,83.7,83.75,32096.0,80.6826,80.7115,80.5959,80.6441,32096.0
2024-02-06 13:50:00,83.76,83.87,83.7,83.84,17858.0,80.6537,80.7596,80.5959,80.7307,17858.0
2024-02-06 13:55:00,83.84,83.84,83.7,83.83,31753.0,80.7307,80.7307,80.5959,80.7211,31753.0
2024-02-06 14:00:00,83.84,83.9,83.69,83.74,21385.0,80.7307,80.7885,80.5863,80.6345,21385.0
2024-02-06 14:05:00,83.75,83.75,83.43,83.45,16829.0,80.6441,80.6441,80.3359,80.3552,16829.0
2024-02-06 14:10:00,83.45,83.49,83.3,83.31,23757.0,80.3552,80.3937,80.2108,80.2204,23757.0
2024-02-06 14:15:00,83.31,83.35,83.19,83.26,19090.0,80.2204,80.2589,80.1049,80.1723,19090.0
2024-02-06 14:20:00,83.26,83.37,83.24,83.34,16175.0,80.1723,80.2782,80.153,80.2493,16175.0
2024-02-06 14:25:00,83.33,83.4,83.27,83.38,21811.0,80.2397,80.3071,80.1819,80.2878,21811.0
2024-02-06 14:30:00,83.38,83.46,83.36,83.45,21764.0,80.2878,80.3648,80.2685,80.3552,21764.0
2024-02-06 14:35:00,83.45,83.5,83.34,83.36,14516.0,80.3552,80.4034,80.2493,80.2685,14516.0
2024-02-06 14:40:00,83.37,83.53,83.35,83.51,25559.0,80.2782,80.4322,80.2589,80.413,25559.0
2024-02-06 14:45:00,83.51,83.62,83.51,83.59,22737.0,80.413,80.5189,80.413,80.49,22737.0
2024-02-06 14:50:00,83.6,83.67,83.4,83.48,19624.0,80.4996,80.567,80.3071,80.3841,19624.0
2024-02-06 14:55:00,83.48,83.59,83.46,83.56,24186.0,80.3841,80.49,80.3648,80.4611,24186.0
2024-02-06 15:00:00,83.54,83.57,83.44,83.48,28360.0,80.4419,80.4708,80.3456,80.3841,28360.0
2024-02-06 15:05:00,83.48,83.6,83.45,83.46,34874.0,80.3841,80.4996,80.3552,80.3648,34874.0
2024-02-06 15:10:00,83.47,83.5,83.4,83.47,24511.0,80.3745,80.4034,80.3071,80.3745,24511.0
2024-02-06 15:15:00,83.47,83.57,83.43,83.51,34060.0,80.3745,80.4708,80.3359,80.413,34060.0
2024-02-06 15:20:00,83.51,83.58,83.5,83.53,44865.0,80.413,80.4804,80.4034,80.4322,44865.0
2024-02-06 15:25:00,83.54,83.55,83.44,83.47,42027.0,80.4419,80.4515,80.3456,80.3745,42027.0
2024-02-06 15:30:00,83.47,83.47,83.19,83.24,46236.0,80.3745,80.3745,80.1049,80.153,46236.0
2024-02-06 15:35:00,83.25,83.34,83.03,83.08,54400.0,80.1626,80.2493,79.9508,79.9989,54400.0
2024-02-06 15:40:00,83.08,83.19,83.01,83.05,59862.0,79.9989,80.1049,79.9315,79.97,59862.0
2024-02-06 15:45:00,83.07,83.16,83.0,83.16,64569.0,79.9893,80.076,79.9219,80.076,64569.0
2024-02-06 15:50:00,83.2,83.35,83.14,83.27,195940.0,80.1145,80.2589,80.0567,80.1819,195940.0
2024-02-06 15:55:00,83.25,83.3,83.16,83.25,444368.0,80.1626,80.2108,80.076,80.1626,444368.0
2024-02-07 09:30:00,84.21,84.25,83.35,83.65,66309.0,81.087,81.1255,80.2589,80.5478,66309.0
2024-02-07 09:35:00,83.62,83.72,82.91,82.98,20447.0,80.5189,80.6152,79.8352,79.9026,20447.0
2024-02-07 09:40:00,82.98,82.98,82.55,82.58,27749.0,79.9026,79.9026,79.4886,79.5175,27749.0
2024-02-07 09:45:00,82.58,82.67,82.41,82.52,23033.0,79.5175,79.6041,79.3538,79.4597,23033.0
2024-02-07 09:50:00,82.6,82.83,82.49,82.55,26335.0,79.5367,79.7582,79.4308,79.4886,26335.0
2024-02-07 09:55:00,82.57,82.72,82.44,82.64,19545.0,79.5078,79.6523,79.3827,79.5752,19545.0
2024-02-07 10:00:00,82.7,82.79,82.64,82.7,23318.0,79.633,79.7197,79.5752,79.633,23318.0
2024-02-07 10:05:00,82.72,82.85,82.65,82.8,15079.0,79.6523,79.7775,79.5849,79.7293,15079.0
2024-02-07 10:10:00,82.81,83.26,82.8,83.23,38353.0,79.7389,80.1723,79.7293,80.1434,38353.0
2024-02-07 10:15:00,83.25,83.36,83.16,83.24,96761.0,80.1626,80.2685,80.076,80.153,96761.0
2024-02-07 10:20:00,83.24,83.38,83.19,83.31,68601.0,80.153,80.2878,80.1049,80.2204,68601.0
2024-02-07 10:25:00,83.33,83.69,83.23,83.67,40312.0,80.2397,80.5863,80.1434,80.567,40312.0
2024-02-07 10:30:00,83.68,83.73,83.46,83.57,31235.0,80.5767,80.6248,80.3648,80.4708,31235.0
2024-02-07 10:35:00,83.6,83.6,83.34,83.46,10885.0,80.4996,80.4996,80.2493,80.3648,10885.0
2024-02-07 10:40:00,83.46,83.55,83.36,83.49,29697.0,80.3648,80.4515,80.2685,80.3937,29697.0
2024-02-07 10:45:00,83.49,83.62,83.48,83.54,25482.0,80.3937,80.5189,80.3841,80.4419,25482.0
2024-02-07 10:50:00,83.53,83.72,83.52,83.61,46708.0,80.4322,80.6152,80.4226,80.5093,46708.0
2024-02-07 10:55:00,83.63,83.63,83.32,83.34,13737.0,80.5285,80.5285,80.23,80.2493,13737.0
2024-02-07 11:00:00,83.36,83.37,83.17,83.33,11790.0,80.2685,80.2782,80.0856,80.2397,11790.0
2024-02-07 11:05:00,83.32,83.32,83.19,83.23,25986.0,80.23,80.23,80.1049,80.1434,25986.0
2024-02-07 11:10:00,83.25,83.37,83.21,83.26,11619.0,80.1626,80.2782,80.1241,80.1723,11619.0
2024-02-07 11:15:00,83.31,83.33,83.13,83.19,14203.0,80.2204,80.2397,80.0471,80.1049,14203.0
2024-02-07 11:20:00,83.19,83.21,83.08,83.08,15985.0,80.1049,80.1241,79.9989,79.9989,15985.0
2024-02-07 11:25:00,83.08,83.19,83.07,83.1,19467.0,79.9989,80.1049,79.9893,80.0182,19467.0
2024-02-07 11:30:00,83.11,83.17,82.87,82.87,57940.0,80.0278,80.0856,79.7967,79.7967,57940.0
2024-02-07 11:35:00,82.88,83.03,82.83,83.0,22528.0,79.8063,79.9508,79.7582,79.9219,22528.0
2024-02-07 11:40:00,82.97,83.05,82.97,83.04,18354.0,79.893,79.97,79.893,79.9604,18354.0
2024-02-07 11:45:00,83.05,83.08,82.99,83.01,13039.0,79.97,79.9989,79.9123,79.9315,13039.0
2024-02-07 11:50:00,83.01,83.13,83.01,83.13,21338.0,79.9315,80.0471,79.9315,80.0471,21338.0
2024-02-07 11:55:00,83.13,83.18,83.09,83.16,28210.0,80.0471,80.0952,80.0086,80.076,28210.0
2024-02-07 12:00:00,83.18,83.26,83.14,83.26,22313.0,80.0952,80.1723,80.0567,80.1723,22313.0
2024-02-07 12:05:00,83.26,83.26,83.12,83.19,25610.0,80.1723,80.1723,80.0374,80.1049,25610.0
2024-02-07 12:10:00,83.19,83.2,83.05,83.12,38970.0,80.1049,80.1145,79.97,80.0374,38970.0
2024-02-07 12:15:00,83.12,83.23,83.07,83.16,23266.0,80.0374,80.1434,79.9893,80.076,23266.0
2024-02-07 12:20:00,83.16,83.16,83.07,83.08,32219.0,80.076,80.076,79.9893,79.9989,32219.0
2024-02-07 12:25:00,83.08,83.13,83.01,83.06,196221.0,79.9989,80.0471,79.9315,79.9797,196221.0
2024-02-07 12:30:00,83.04,83.04,82.82,82.9,33059.0,79.9604,79.9604,79.7486,79.8256,33059.0
2024-02-07 12:35:00,82.88,82.92,82.8,82.88,24159.0,79.8063,79.8449,79.7293,79.8063,24159.0
2024-02-07 12:40:00,82.87,82.98,82.77,82.94,25947.0,79.7967,79.9026,79.7004,79.8641,25947.0
2024-02-07 12:45:00,82.95,82.98,82.87,82.92,14243.0,79.8738,79.9026,79.7967,79.8449,14243.0
2024-02-07 12:50:00,82.94,82.99,82.9,82.98,48144.0,79.8641,79.9123,79.8256,79.9026,48144.0
2024-02-07 12:55:00,82.99,83.09,82.99,83.09,76086.0,79.9123,80.0086,79.9123,80.0086,76086.0
2024-02-07 13:00:00,83.09,83.22,82.93,82.96,33359.0,80.0086,80.1337,79.8545,79.8834,33359.0
2024-02-07 13:05:00,82.95,83.24,82.95,83.23,17122.0,79.8738,80.153,79.8738,80.1434,17122.0
2024-02-07 13:10:00,83.23,83.33,83.23,83.25,14327.0,80.1434,80.2397,80.1434,80.1626,14327.0
2024-02-07 13:15:00,83.25,83.27,83.21,83.25,48186.0,80.1626,80.1819,80.1241,80.1626,48186.0
2024-02-07 13:20:00,83.29,83.42,83.25,83.42,93861.0,80.2011,80.3263,80.1626,80.3263,93861.0
2024-02-07 13:25:00,83.41,83.66,83.41,83.63,24874.0,80.3167,80.5574,80.3167,80.5285,24874.0
2024-02-07 13:30:00,83.64,83.67,83.57,83.6,139660.0,80.5382,80.567,80.4708,80.4996,139660.0
2024-02-07 13:35:00,83.59,83.66,83.54,83.57,28223.0,80.49,80.5574,80.4419,80.4708,28223.0
2024-02-07 13:40:00,83.58,83.58,83.44,83.45,33848.0,80.4804,80.4804,80.3456,80.3552,33848.0
2024-02-07 13:45:00,83.45,83.45,83.39,83.42,17911.0,80.3552,80.3552,80.2974,80.3263,17911.0
2024-02-07 13:50:00,83.43,83.5,83.41,83.45,34999.0,80.3359,80.4034,80.3167,80.3552,34999.0
2024-02-07 13:55:00,83.45,83.5,83.41,83.42,32136.0,80.3552,80.4034,80.3167,80.3263,32136.0
2024-02-07 14:00:00,83.43,83.59,83.43,83.59,22399.0,80.3359,80.49,80.3359,80.49,22399.0
2024-02-07 14:05:00,83.59,83.59,83.44,83.52,18573.0,80.49,80.49,80.3456,80.4226,18573.0
2024-02-07 14:10:00,83.52,83.52,83.43,83.47,21515.0,80.4226,80.4226,80.3359,80.3745,21515.0
2024-02-07 14:15:00,83.47,83.52,83.4,83.4,14041.0,80.3745,80.4226,80.3071,80.3071,14041.0
2024-02-07 14:20:00,83.4,83.55,83.37,83.54,16203.0,80.3071,80.4515,80.2782,80.4419,16203.0
2024-02-07 14:25:00,83.54,83.54,83.46,83.47,13614.0,80.4419,80.4419,80.3648,80.3745,13614.0
2024-02-07 14:30:00,83.48,83.53,83.37,83.38,15249.0,80.3841,80.4322,80.2782,80.2878,15249.0
2024-02-07 14:35:00,83.38,83.44,83.36,83.38,17331.0,80.2878,80.3456,80.2685,80.2878,17331.0
2024-02-07 14:40:00,83.39,83.43,83.32,83.34,14414.0,80.2974,80.3359,80.23,80.2493,14414.0
2024-02-07 14:45:00,83.34,83.54,83.34,83.53,15826.0,80.2493,80.4419,80.2493,80.4322,15826.0
2024-02-07 14:50:00,83.52,83.61,83.51,83.59,17845.0,80.4226,80.5093,80.413,80.49,17845.0
2024-02-07 14:55:00,83.59,83.62,83.49,83.49,29083.0,80.49,80.5189,80.3937,80.3937,29083.0
2024-02-07 15:00:00,83.49,83.54,83.43,83.5,29277.0,80.3937,80.4419,80.3359,80.4034,29277.0
2024-02-07 15:05:00,83.51,83.54,83.4,83.4,48524.0,80.413,80.4419,80.3071,80.3071,48524.0
2024-02-07 15:10:00,83.4,83.45,83.36,83.39,38528.0,80.3071,80.3552,80.2685,80.2974,38528.0
2024-02-07 15:15:00,83.39,83.4,83.27,83.31,36703.0,80.2974,80.3071,80.1819,80.2204,36703.0
2024-02-07 15:20:00,83.31,83.32,83.2,83.25,30525.0,80.2204,80.23,80.1145,80.1626,30525.0
2024-02-07 15:25:00,83.25,83.28,83.2,83.24,41374.0,80.1626,80.1915,80.1145,80.153,41374.0
2024-02-07 15:30:00,83.25,83.28,83.14,83.22,49100.0,80.1626,80.1915,80.0567,80.1337,49100.0
2024-02-07 15:35:00,83.22,83.35,83.18,83.27,128998.0,80.1337,80.2589,80.0952,80.1819,128998.0
2024-02-07 15:40:00,83.27,83.34,83.24,83.32,135555.0,80.1819,80.2493,80.153,80.23,135555.0
2024-02-07 15:45:00,83.32,83.43,83.31,83.34,67510.0,80.23,80.3359,80.2204,80.2493,67510.0
2024-02-07 15:50:00,83.36,83.43,83.24,83.27,130171.0,80.2685,80.3359,80.153,80.1819,130171.0
2024-02-07 15:55:00,83.28,83.34,83.25,83.31,317818.0,80.1915,80.2493,80.1626,80.2204,317818.0
2024-02-08 09:30:00,83.4,83.88,83.4,83.7,75161.0,80.3071,80.7693,80.3071,80.5959,75161.0
2024-02-08 09:35:00,83.75,83.88,83.43,83.55,23371.0,80.6441,80.7693,80.3359,80.4515,23371.0
2024-02-08 09:40:00,83.55,83.55,82.96,82.98,61940.0,80.4515,80.4515,79.8834,79.9026,61940.0
2024-02-08 09:45:00,82.98,83.17,82.97,83.04,44014.0,79.9026,80.0856,79.893,79.9604,44014.0
2024-02-08 09:50:00,83.06,83.45,83.05,83.39,26364.0,79.9797,80.3552,79.97,80.2974,26364.0
2024-02-08 09:55:00,83.41,84.05,83.37,84.05,40204.0,80.3167,80.933,80.2782,80.933,40204.0
2024-02-08 10:00:00,84.05,84.26,83.97,84.24,35338.0,80.933,81.1352,80.8559,81.1159,35338.0
2024-02-08 10:05:00,84.24,84.37,84.08,84.17,147917.0,81.1159,81.2411,80.9618,81.0485,147917.0
2024-02-08 10:10:00,84.16,84.16,83.94,83.95,22124.0,81.0389,81.0389,80.827,80.8367,22124.0
2024-02-08 10:15:00,83.95,84.3,83.95,84.1,83434.0,80.8367,81.1737,80.8367,80.9811,83434.0
2024-02-08 10:20:00,84.12,84.31,84.04,84.19,43101.0,81.0004,81.1833,80.9233,81.0678,43101.0
2024-02-08 10:25:00,84.19,84.31,84.1,84.23,26796.0,81.0678,81.1833,80.9811,81.1063,26796.0
2024-02-08 10:30:00,84.22,84.6,84.22,84.55,137572.0,81.0967,81.4626,81.0967,81.4144,137572.0
2024-02-08 10:35:00,84.57,84.79,84.56,84.75,24812.0,81.4337,81.6455,81.424,81.607,24812.0
2024-02-08 10:40:00,84.75,84.75,84.62,84.67,31169.0,81.607,81.607,81.4818,81.53,31169.0
2024-02-08 10:45:00,84.68,84.78,84.63,84.77,23177.0,81.5396,81.6359,81.4914,81.6263,23177.0
2024-02-08 10:50:00,84.78,85.0,84.73,84.95,106515.0,81.6359,81.8477,81.5877,81.7996,106515.0
2024-02-08 10:55:00,84.96,84.96,84.73,84.86,33290.0,81.8092,81.8092,81.5877,81.7129,33290.0
2024-02-08 11:00:00,84.88,84.92,84.81,84.87,32881.0,81.7322,81.7707,81.6648,81.7225,32881.0
2024-02-08 11:05:00,84.88,84.92,84.79,84.92,15942.0,81.7322,81.7707,81.6455,81.7707,15942.0
2024-02-08 11:10:00,84.92,84.99,84.86,84.96,34039.0,81.7707,81.8381,81.7129,81.8092,34039.0
2024-02-08 11:15:00,84.98,85.02,84.95,84.99,24579.0,81.8285,81.867,81.7996,81.8381,24579.0
2024-02-08 11:20:00,84.99,85.06,84.94,84.99,31809.0,81.8381,81.9055,81.79,81.8381,31809.0
2024-02-08 11:25:00,85.0,85.03,84.54,84.56,23192.0,81.8477,81.8766,81.4048,81.424,23192.0
2024-02-08 11:30:00,84.52,84.62,84.42,84.61,18549.0,81.3855,81.4818,81.2892,81.4722,18549.0
2024-02-08 11:35:00,84.62,84.65,84.49,84.49,22139.0,81.4818,81.5107,81.3566,81.3566,22139.0
2024-02-08 11:40:00,84.49,84.52,84.36,84.38,19871.0,81.3566,81.3855,81.2315,81.2507,19871.0
2024-02-08 11:45:00,84.36,84.42,84.31,84.42,32470.0,81.2315,81.2892,81.1833,81.2892,32470.0
2024-02-08 11:50:00,84.43,84.68,84.43,84.66,49586.0,81.2989,81.5396,81.2989,81.5203,49586.0
2024-02-08 11:55:00,84.64,84.93,84.61,84.89,18842.0,81.5011,81.7803,81.4722,81.7418,18842.0
2024-02-08 12:00:00,84.88,84.92,84.79,84.82,20078.0,81.7322,81.7707,81.6455,81.6744,20078.0
2024-02-08 12:05:00,84.84,84.9,84.76,84.87,14052.0,81.6937,81.7514,81.6166,81.7225,14052.0
2024-02-08 12:10:00,84.86,84.9,84.81,84.89,15743.0,81.7129,81.7514,81.6648,81.7418,15743.0
2024-02-08 12:15:00,84.89,85.09,84.89,85.04,26626.0,81.7418,81.9344,81.7418,81.8862,26626.0
2024-02-08 12:20:00,85.06,85.06,84.92,84.97,20836.0,81.9055,81.9055,81.7707,81.8188,20836.0
2024-02-08 12:25:00,84.96,85.07,84.94,85.04,14472.0,81.8092,81.9151,81.79,81.8862,14472.0
2024-02-08 12:30:00,85.02,85.1,85.0,85.04,18736.0,81.867,81.944,81.8477,81.8862,18736.0
2024-02-08 12:35:00,85.04,85.13,85.01,85.11,17294.0,81.8862,81.9729,81.8574,81.9536,17294.0
2024-02-08 12:40:00,85.11,85.15,85.06,85.11,27505.0,81.9536,81.9922,81.9055,81.9536,27505.0
2024-02-08 12:45:00,85.13,85.16,85.02,85.05,15995.0,81.9729,82.0018,81.867,81.8959,15995.0
2024-02-08 12:50:00,85.06,85.11,84.98,85.06,17191.0,81.9055,81.9536,81.8285,81.9055,17191.0
2024-02-08 12:55:00,85.06,85.06,84.97,85.06,21561.0,81.9055,81.9055,81.8188,81.9055,21561.0
2024-02-08 13:00:00,85.06,85.29,85.01,85.24,32443.0,81.9055,82.127,81.8574,82.0788,32443.0
2024-02-08 13:05:00,85.23,85.24,85.07,85.1,20344.0,82.0692,82.0788,81.9151,81.944,20344.0
2024-02-08 13:10:00,85.12,85.13,84.99,85.02,18818.0,81.9633,81.9729,81.8381,81.867,18818.0
2024-02-08 13:15:00,85.03,85.06,84.9,84.94,16602.0,81.8766,81.9055,81.7514,81.79,16602.0
2024-02-08 13:20:00,84.94,85.05,84.92,84.98,20605.0,81.79,81.8959,81.7707,81.8285,20605.0
2024-02-08 13:25:00,84.99,85.15,84.99,85.11,17154.0,81.8381,81.9922,81.8381,81.9536,17154.0
2024-02-08 13:30:00,85.11,85.13,85.06,85.07,20342.0,81.9536,81.9729,81.9055,81.9151,20342.0
2024-02-08 13:35:00,85.08,85.13,85.05,85.12,22621.0,81.9248,81.9729,81.8959,81.9633,22621.0
2024-02-08 13:40:00,85.13,85.13,85.0,85.02,41778.0,81.9729,81.9729,81.8477,81.867,41778.0
2024-02-08 13:45:00,85.02,85.07,85.0,85.03,40662.0,81.867,81.9151,81.8477,81.8766,40662.0
2024-02-08 13:50:00,85.03,85.06,84.99,85.03,29856.0,81.8766,81.9055,81.8381,81.8766,29856.0
2024-02-08 13:55:00,85.04,85.06,84.98,85.01,20220.0,81.8862,81.9055,81.8285,81.8574,20220.0
2024-02-08 14:00:00,85.01,85.05,84.94,84.95,24250.0,81.8574,81.8959,81.79,81.7996,24250.0
2024-02-08 14:05:00,84.95,84.99,84.89,84.91,23481.0,81.7996,81.8381,81.7418,81.7611,23481.0
2024-02-08 14:10:00,84.91,84.98,84.9,84.92,20550.0,81.7611,81.8285,81.7514,81.7707,20550.0
2024-02-08 14:15:00,84.92,85.04,84.92,85.03,16441.0,81.7707,81.8862,81.7707,81.8766,16441.0
2024-02-08 14:20:00,85.04,85.06,84.91,84.91,14396.0,81.8862,81.9055,81.7611,81.7611,14396.0
2024-02-08 14:25:00,84.91,84.91,84.72,84.72,19930.0,81.7611,81.7611,81.5781,81.5781,19930.0
2024-02-08 14:30:00,84.72,84.78,84.63,84.64,23106.0,81.5781,81.6359,81.4914,81.5011,23106.0
2024-02-08 14:35:00,84.63,84.66,84.44,84.54,20540.0,81.4914,81.5203,81.3085,81.4048,20540.0
2024-02-08 14:40:00,84.54,84.56,84.44,84.56,42504.0,81.4048,81.424,81.3085,81.424,42504.0
2024-02-08 14:45:00,84.55,84.67,84.55,84.64,32700.0,81.4144,81.53,81.4144,81.5011,32700.0
2024-02-08 14:50:00,84.64,84.76,84.63,84.66,47395.0,81.5011,81.6166,81.4914,81.5203,47395.0
2024-02-08 14:55:00,84.67,84.76,84.65,84.72,19860.0,81.53,81.6166,81.5107,81.5781,19860.0
2024-02-08 15:00:00,84.72,84.75,84.58,84.6,26056.0,81.5781,81.607,81.4433,81.4626,26056.0
2024-02-08 15:05:00,84.6,84.68,84.55,84.56,30325.0,81.4626,81.5396,81.4144,81.424,30325.0
2024-02-08 15:10:00,84.57,84.63,84.52,84.59,91851.0,81.4337,81.4914,81.3855,81.4529,91851.0
2024-02-08 15:15:00,84.6,84.62,84.42,84.42,49453.0,81.4626,81.4818,81.2892,81.2892,49453.0
2024-02-08 15:20:00,84.41,84.58,84.41,84.55,78281.0,81.2796,81.4433,81.2796,81.4144,78281.0
2024-02-08 15:25:00,84.55,84.55,84.44,84.5,58690.0,81.4144,81.4144,81.3085,81.3663,58690.0
2024-02-08 15:30:00,84.5,84.57,84.48,84.52,52957.0,81.3663,81.4337,81.347,81.3855,52957.0
2024-02-08 15:35:00,84.52,84.53,84.43,84.46,66113.0,81.3855,81.3952,81.2989,81.3278,66113.0
2024-02-08 15:40:00,84.46,84.57,84.44,84.45,55319.0,81.3278,81.4337,81.3085,81.3181,55319.0
2024-02-08 15:45:00,84.45,84.46,84.34,84.39,72001.0,81.3181,81.3278,81.2122,81.2603,72001.0
2024-02-08 15:50:00,84.4,84.54,84.39,84.45,212467.0,81.27,81.4048,81.2603,81.3181,212467.0
2024-02-08 15:55:00,84.44,84.44,84.32,84.34,356380.0,81.3085,81.3085,81.1929,81.2122,356380.0
2024-02-09 09:30:00,85.15,85.22,84.76,85.1,84001.0,81.9922,82.0596,81.6166,81.944,84001.0
2024-02-09 09:35:00,85.07,85.17,84.67,84.81,13972.0,81.9151,82.0114,81.53,81.6648,13972.0
2024-02-09 09:40:00,84.82,84.9,84.71,84.76,21434.0,81.6744,81.7514,81.5685,81.6166,21434.0
2024-02-09 09:45:00,84.76,84.88,84.71,84.83,20906.0,81.6166,81.7322,81.5685,81.684,20906.0
2024-02-09 09:50:00,84.85,85.16,84.74,85.14,23382.0,81.7033,82.0018,81.5974,81.9825,23382.0
2024-02-09 09:55:00,85.11,85.27,84.99,85.23,30800.0,81.9536,82.1077,81.8381,82.0692,30800.0
2024-02-09 10:00:00,85.27,85.29,85.12,85.23,53166.0,82.1077,82.127,81.9633,82.0692,53166.0
2024-02-09 10:05:00,85.26,85.42,85.17,85.41,116710.0,82.0981,82.2521,82.0114,82.2425,116710.0
2024-02-09 10:10:00,85.42,85.5,85.27,85.29,60460.0,82.2521,82.3292,82.1077,82.127,60460.0
2024-02-09 10:15:00,85.28,85.29,85.05,85.08,41533.0,82.1173,82.127,81.8959,81.9248,41533.0
2024-02-09 10:20:00,85.08,85.2,85.02,85.2,26980.0,81.9248,82.0403,81.867,82.0403,26980.0
2024-02-09 10:25:00,85.2,85.36,85.14,85.32,32942.0,82.0403,82.1944,81.9825,82.1559,32942.0
2024-02-09 10:30:00,85.35,85.48,85.28,85.44,29173.0,82.1847,82.3099,82.1173,82.2714,29173.0
2024-02-09 10:35:00,85.47,85.61,85.45,85.55,31572.0,82.3003,82.4351,82.281,82.3773,31572.0
2024-02-09 10:40:00,85.56,85.61,85.46,85.61,23285.0,82.387,82.4351,82.2907,82.4351,23285.0
2024-02-09 10:45:00,85.62,85.67,85.49,85.49,22250.0,82.4447,82.4929,82.3196,82.3196,22250.0
2024-02-09 10:50:00,85.51,85.62,85.5,85.51,20788.0,82.3388,82.4447,82.3292,82.3388,20788.0
2024-02-09 10:55:00,85.52,85.52,85.36,85.39,20898.0,82.3484,82.3484,82.1944,82.2233,20898.0
2024-02-09 11:00:00,85.4,85.54,85.37,85.53,23042.0,82.2329,82.3677,82.204,82.3581,23042.0
2024-02-09 11:05:00,85.52,85.55,85.43,85.5,26250.0,82.3484,82.3773,82.2618,82.3292,26250.0
2024-02-09 11:10:00,85.49,85.61,85.39,85.39,11989.0,82.3196,82.4351,82.2233,82.2233,11989.0
2024-02-09 11:15:00,85.4,85.4,85.19,85.35,20553.0,82.2329,82.2329,82.0307,82.1847,20553.0
2024-02-09 11:20:00,85.36,85.43,85.28,85.29,13072.0,82.1944,82.2618,82.1173,82.127,13072.0
2024-02-09 11:25:00,85.28,85.32,85.19,85.24,14438.0,82.1173,82.1559,82.0307,82.0788,14438.0
2024-02-09 11:30:00,85.23,85.27,85.09,85.25,20421.0,82.0692,82.1077,81.9344,82.0885,20421.0
2024-02-09 11:35:00,85.23,85.37,85.13,85.36,22861.0,82.0692,82.204,81.9729,82.1944,22861.0
2024-02-09 11:40:00,85.36,85.46,85.32,85.39,34691.0,82.1944,82.2907,82.1559,82.2233,34691.0
2024-02-09 11:45:00,85.4,85.51,85.34,85.49,55428.0,82.2329,82.3388,82.1751,82.3196,55428.0
2024-02-09 11:50:00,85.48,85.6,85.45,85.56,22442.0,82.3099,82.4255,82.281,82.387,22442.0
2024-02-09 11:55:00,85.58,85.78,85.53,85.76,24129.0,82.4062,82.5988,82.3581,82.5795,24129.0
2024-02-09 12:00:00,85.76,85.84,85.73,85.79,16371.0,82.5795,82.6566,82.5507,82.6084,16371.0
2024-02-09 12:05:00,85.77,85.82,85.71,85.73,31136.0,82.5892,82.6373,82.5314,82.5507,31136.0
2024-02-09 12:10:00,85.73,85.79,85.67,85.71,57704.0,82.5507,82.6084,82.4929,82.5314,57704.0
2024-02-09 12:15:00,85.71,85.73,85.54,85.55,37077.0,82.5314,82.5507,82.3677,82.3773,37077.0
2024-02-09 12:20:00,85.56,85.61,85.52,85.6,12061.0,82.387,82.4351,82.3484,82.4255,12061.0
2024-02-09 12:25:00,85.61,85.78,85.61,85.77,9686.0,82.4351,82.5988,82.4351,82.5892,9686.0
2024-02-09 12:30:00,85.78,85.89,85.74,85.78,21685.0,82.5988,82.7047,82.5603,82.5988,21685.0
2024-02-09 12:35:00,85.79,85.9,85.74,85.86,17646.0,82.6084,82.7143,82.5603,82.6758,17646.0
2024-02-09 12:40:00,85.88,85.95,85.87,85.93,23816.0,82.6951,82.7625,82.6855,82.7432,23816.0
2024-02-09 12:45:00,85.92,85.96,85.81,85.82,10830.0,82.7336,82.7721,82.6277,82.6373,10830.0
2024-02-09 12:50:00,85.84,85.91,85.79,85.9,12885.0,82.6566,82.724,82.6084,82.7143,12885.0
2024-02-09 12:55:00,85.9,86.0,85.89,85.98,14936.0,82.7143,82.8106,82.7047,82.7914,14936.0
2024-02-09 13:00:00,85.99,86.01,85.89,85.98,16238.0,82.801,82.8203,82.7047,82.7914,16238.0
2024-02-09 13:05:00,85.97,85.97,85.9,85.92,14358.0,82.7818,82.7818,82.7143,82.7336,14358.0
2024-02-09 13:10:00,85.93,85.99,85.84,85.85,17703.0,82.7432,82.801,82.6566,82.6662,17703.0
2024-02-09 13:15:00,85.85,85.86,85.74,85.85,13598.0,82.6662,82.6758,82.5603,82.6662,13598.0
2024-02-09 13:20:00,85.86,85.94,85.84,85.91,38239.0,82.6758,82.7529,82.6566,82.724,38239.0
2024-02-09 13:25:00,85.9,85.91,85.73,85.91,99924.0,82.7143,82.724,82.5507,82.724,99924.0
2024-02-09 13:30:00,85.91,85.91,85.79,85.82,45621.0,82.724,82.724,82.6084,82.6373,45621.0
2024-02-09 13:35:00,85.82,85.83,85.74,85.8,42867.0,82.6373,82.6469,82.5603,82.6181,42867.0
2024-02-09 13:40:00,85.8,85.9,85.78,85.86,13397.0,82.6181,82.7143,82.5988,82.6758,13397.0
2024-02-09 13:45:00,85.85,85.86,85.8,85.82,21795.0,82.6662,82.6758,82.6181,82.6373,21795.0
2024-02-09 13:50:00,85.83,85.83,85.62,85.68,18484.0,82.6469,82.6469,82.4447,82.5025,18484.0
2024-02-09 13:55:00,85.67,85.75,85.66,85.71,6535.0,82.4929,82.5699,82.4832,82.5314,6535.0
2024-02-09 14:00:00,85.73,85.73,85.59,85.68,7847.0,82.5507,82.5507,82.4158,82.5025,7847.0
2024-02-09 14:05:00,85.69,85.71,85.57,85.61,12215.0,82.5121,82.5314,82.3966,82.4351,12215.0
2024-02-09 14:10:00,85.61,85.64,85.51,85.62,17945.0,82.4351,82.464,82.3388,82.4447,17945.0
2024-02-09 14:15:00,85.62,85.67,85.59,85.62,15712.0,82.4447,82.4929,82.4158,82.4447,15712.0
2024-02-09 14:20:00,85.62,85.71,85.6,85.67,25598.0,82.4447,82.5314,82.4255,82.4929,25598.0
2024-02-09 14:25:00,85.69,85.76,85.68,85.76,25099.0,82.5121,82.5795,82.5025,82.5795,25099.0
2024-02-09 14:30:00,85.77,85.78,85.67,85.76,18493.0,82.5892,82.5988,82.4929,82.5795,18493.0
2024-02-09 14:35:00,85.75,85.82,85.73,85.75,10376.0,82.5699,82.6373,82.5507,82.5699,10376.0
2024-02-09 14:40:00,85.75,85.84,85.74,85.74,12454.0,82.5699,82.6566,82.5603,82.5603,12454.0
2024-02-09 14:45:00,85.73,85.77,85.69,85.69,14277.0,82.5507,82.5892,82.5121,82.5121,14277.0
2024-02-09 14:50:00,85.69,85.69,85.5,85.52,17537.0,82.5121,82.5121,82.3292,82.3484,17537.0
2024-02-09 14:55:00,85.5,85.54,85.45,85.5,13269.0,82.3292,82.3677,82.281,82.3292,13269.0
2024-02-09 15:00:00,85.51,85.51,85.28,85.39,15907.0,82.3388,82.3388,82.1173,82.2233,15907.0
2024-02-09 15:05:00,85.39,85.39,85.27,85.37,11012.0,82.2233,82.2233,82.1077,82.204,11012.0
2024-02-09 15:10:00,85.38,85.48,85.38,85.48,16026.0,82.2136,82.3099,82.2136,82.3099,16026.0
2024-02-09 15:15:00,85.46,85.5,85.4,85.46,18448.0,82.2907,82.3292,82.2329,82.2907,18448.0
2024-02-09 15:20:00,85.45,85.45,85.3,85.34,22623.0,82.281,82.281,82.1366,82.1751,22623.0
2024-02-09 15:25:00,85.33,85.37,85.22,85.31,23390.0,82.1655,82.204,82.0596,82.1462,23390.0
2024-02-09 15:30:00,85.34,85.34,85.2,85.27,40644.0,82.1751,82.1751,82.0403,82.1077,40644.0
2024-02-09 15:35:00,85.26,85.41,85.24,85.38,46876.0,82.0981,82.2425,82.0788,82.2136,46876.0
2024-02-09 15:40:00,85.38,85.44,85.36,85.38,53256.0,82.2136,82.2714,82.1944,82.2136,53256.0
2024-02-09 15:45:00,85.39,85.46,85.33,85.41,78866.0,82.2233,82.2907,82.1655,82.2425,78866.0
2024-02-09 15:50:00,85.4,85.45,85.28,85.35,185771.0,82.2329,82.281,82.1173,82.1847,185771.0
2024-02-09 15:55:00,85.36,85.48,85.35,85.42,499874.0,82.1944,82.3099,82.1847,82.2521,499874.0
2024-02-12 09:30:00,85.5,85.67,85.08,85.13,61536.0,82.3292,82.4929,81.9248,81.9729,61536.0
2024-02-12 09:35:00,85.16,85.28,84.98,85.02,26522.0,82.0018,82.1173,81.8285,81.867,26522.0
2024-02-12 09:40:00,85.0,85.22,84.81,85.18,39256.0,81.8477,82.0596,81.6648,82.021,39256.0
2024-02-12 09:45:00,85.22,85.37,85.06,85.16,33031.0,82.0596,82.204,81.9055,82.0018,33031.0
2024-02-12 09:50:00,85.15,85.49,85.14,85.44,23258.0,81.9922,82.3196,81.9825,82.2714,23258.0
2024-02-12 09:55:00,85.42,85.59,85.38,85.52,16909.0,82.2521,82.4158,82.2136,82.3484,16909.0
2024-02-12 10:00:00,85.5,85.62,85.41,85.61,103745.0,82.3292,82.4447,82.2425,82.4351,103745.0
2024-02-12 10:05:00,85.61,85.63,85.4,85.5,61116.0,82.4351,82.4544,82.2329,82.3292,61116.0
2024-02-12 10:10:00,85.5,85.53,85.38,85.39,32672.0,82.3292,82.3581,82.2136,82.2233,32672.0
2024-02-12 10:15:00,85.4,85.44,85.27,85.42,37831.0,82.2329,82.2714,82.1077,82.2521,37831.0
2024-02-12 10:20:00,85.41,85.44,85.3,85.33,31534.0,82.2425,82.2714,82.1366,82.1655,31534.0
2024-02-12 10:25:00,85.35,85.46,85.33,85.41,35882.0,82.1847,82.2907,82.1655,82.2425,35882.0
2024-02-12 10:30:00,85.41,85.77,85.39,85.68,103478.0,82.2425,82.5892,82.2233,82.5025,103478.0
2024-02-12 10:35:00,85.66,86.04,85.62,86.03,47672.0,82.4832,82.8492,82.4447,82.8395,47672.0
2024-02-12 10:40:00,86.02,86.04,85.9,85.93,20114.0,82.8299,82.8492,82.7143,82.7432,20114.0
2024-02-12 10:45:00,85.93,86.0,85.87,85.93,24660.0,82.7432,82.8106,82.6855,82.7432,24660.0
2024-02-12 10:50:00,85.95,86.03,85.9,85.95,21446.0,82.7625,82.8395,82.7143,82.7625,21446.0
2024-02-12 10:55:00,85.96,85.97,85.8,85.85,19433.0,82.7721,82.7818,82.6181,82.6662,19433.0
2024-02-12 11:00:00,85.84,85.96,85.74,85.89,16597.0,82.6566,82.7721,82.5603,82.7047,16597.0
2024-02-12 11:05:00,85.91,85.94,85.74,85.77,24203.0,82.724,82.7529,82.5603,82.5892,24203.0
2024-02-12 11:10:00,85.78,85.79,85.7,85.71,20064.0,82.5988,82.6084,82.5218,82.5314,20064.0
2024-02-12 11:15:00,85.71,85.77,85.66,85.7,30574.0,82.5314,82.5892,82.4832,82.5218,30574.0
2024-02-12 11:20:00,85.7,85.8,85.61,85.78,13285.0,82.5218,82.6181,82.4351,82.5988,13285.0
2024-02-12 11:25:00,85.79,85.84,85.76,85.78,15676.0,82.6084,82.6566,82.5795,82.5988,15676.0
2024-02-12 11:30:00,85.78,85.95,85.74,85.91,19417.0,82.5988,82.7625,82.5603,82.724,19417.0
2024-02-12 11:35:00,85.91,85.91,85.69,85.71,23151.0,82.724,82.724,82.5121,82.5314,23151.0
2024-02-12 11:40:00,85.72,85.73,85.45,85.48,29203.0,82.541,82.5507,82.281,82.3099,29203.0
2024-02-12 11:45:00,85.52,85.6,85.47,85.54,18260.0,82.3484,82.4255,82.3003,82.3677,18260.0
2024-02-12 11:50:00,85.55,85.75,85.55,85.7,8899.0,82.3773,82.5699,82.3773,82.5218,8899.0
2024-02-12 11:55:00,85.69,85.76,85.63,85.66,13464.0,82.5121,82.5795,82.4544,82.4832,13464.0
2024-02-12 12:00:00,85.68,85.68,85.47,85.65,15139.0,82.5025,82.5025,82.3003,82.4736,15139.0
2024-02-12 12:05:00,85.64,85.73,85.61,85.63,15247.0,82.464,82.5507,82.4351,82.4544,15247.0
2024-02-12 12:10:00,85.63,85.74,85.6,85.6,109558.0,82.4544,82.5603,82.4255,82.4255,109558.0
2024-02-12 12:15:00,85.6,85.71,85.45,85.5,45697.0,82.4255,82.5314,82.281,82.3292,45697.0
2024-02-12 12:20:00,85.52,85.67,85.46,85.48,22919.0,82.3484,82.4929,82.2907,82.3099,22919.0
2024-02-12 12:25:00,85.48,85.73,85.48,85.73,13969.0,82.3099,82.5507,82.3099,82.5507,13969.0
2024-02-12 12:30:00,85.73,85.81,85.71,85.79,10576.0,82.5507,82.6277,82.5314,82.6084,10576.0
2024-02-12 12:35:00,85.78,85.83,85.59,85.68,51310.0,82.5988,82.6469,82.4158,82.5025,51310.0
2024-02-12 12:40:00,85.67,85.7,85.59,85.65,13713.0,82.4929,82.5218,82.4158,82.4736,13713.0
2024-02-12 12:45:00,85.66,85.76,85.6,85.73,26221.0,82.4832,82.5795,82.4255,82.5507,26221.0
2024-02-12 12:50:00,85.74,85.78,85.59,85.63,31777.0,82.5603,82.5988,82.4158,82.4544,31777.0
2024-02-12 12:55:00,85.65,85.74,85.64,85.72,28581.0,82.4736,82.5603,82.464,82.541,28581.0
2024-02-12 13:00:00,85.71,85.75,85.6,85.68,62389.0,82.5314,82.5699,82.4255,82.5025,62389.0
2024-02-12 13:05:00,85.69,85.73,85.64,85.7,26029.0,82.5121,82.5507,82.464,82.5218,26029.0
2024-02-12 13:10:00,85.69,85.77,85.65,85.76,32347.0,82.5121,82.5892,82.4736,82.5795,32347.0
2024-02-12 13:15:00,85.76,85.82,85.64,85.64,61369.0,82.5795,82.6373,82.464,82.464,61369.0
2024-02-12 13:20:00,85.65,85.66,85.49,85.59,22389.0,82.4736,82.4832,82.3196,82.4158,22389.0
2024-02-12 13:25:00,85.57,85.57,85.41,85.41,20829.0,82.3966,82.3966,82.2425,82.2425,20829.0
2024-02-12 13:30:00,85.4,85.4,85.16,85.16,43752.0,82.2329,82.2329,82.0018,82.0018,43752.0
2024-02-12 13:35:00,85.15,85.25,84.85,84.95,52277.0,81.9922,82.0885,81.7033,81.7996,52277.0
2024-02-12 13:40:00,84.97,85.01,84.88,84.99,18464.0,81.8188,81.8574,81.7322,81.8381,18464.0
2024-02-12 13:45:00,85.0,85.11,84.93,84.99,44699.0,81.8477,81.9536,81.7803,81.8381,44699.0
2024-02-12 13:50:00,85.03,85.06,84.94,84.97,33070.0,81.8766,81.9055,81.79,81.8188,33070.0
2024-02-12 13:55:00,84.98,85.05,84.94,84.98,23595.0,81.8285,81.8959,81.79,81.8285,23595.0
2024-02-12 14:00:00,84.95,85.0,84.69,84.73,35668.0,81.7996,81.8477,81.5492,81.5877,35668.0
2024-02-12 14:05:00,84.74,84.87,84.64,84.81,30035.0,81.5974,81.7225,81.5011,81.6648,30035.0
2024-02-12 14:10:00,84.82,84.84,84.67,84.67,21528.0,81.6744,81.6937,81.53,81.53,21528.0
2024-02-12 14:15:00,84.67,84.67,84.1,84.1,40947.0,81.53,81.53,80.9811,80.9811,40947.0
2024-02-12 14:20:00,84.08,84.3,84.0,84.24,53475.0,80.9618,81.1737,80.8848,81.1159,53475.0
2024-02-12 14:25:00,84.26,84.33,84.19,84.3,31961.0,81.1352,81.2026,81.0678,81.1737,31961.0
2024-02-12 14:30:00,84.29,84.29,84.2,84.23,25452.0,81.1641,81.1641,81.0774,81.1063,25452.0
2024-02-12 14:35:00,84.23,84.26,84.11,84.21,54836.0,81.1063,81.1352,80.9907,81.087,54836.0
2024-02-12 14:40:00,84.2,84.49,84.15,84.49,101206.0,81.0774,81.3566,81.0292,81.3566,101206.0
2024-02-12 14:45:00,84.45,84.56,84.39,84.39,79171.0,81.3181,81.424,81.2603,81.2603,79171.0
2024-02-12 14:50:00,84.38,84.41,84.25,84.29,69205.0,81.2507,81.2796,81.1255,81.1641,69205.0
2024-02-12 14:55:00,84.29,84.43,84.27,84.32,23177.0,81.1641,81.2989,81.1448,81.1929,23177.0
2024-02-12 15:00:00,84.31,84.43,84.3,84.34,19984.0,81.1833,81.2989,81.1737,81.2122,19984.0
2024-02-12 15:05:00,84.35,84.5,84.34,84.44,24375.0,81.2218,81.3663,81.2122,81.3085,24375.0
2024-02-12 15:10:00,84.46,84.5,84.36,84.37,20339.0,81.3278,81.3663,81.2315,81.2411,20339.0
2024-02-12 15:15:00,84.36,84.44,84.29,84.44,21444.0,81.2315,81.3085,81.1641,81.3085,21444.0
2024-02-12 15:20:00,84.44,84.46,84.22,84.22,28159.0,81.3085,81.3278,81.0967,81.0967,28159.0
2024-02-12 15:25:00,84.24,84.33,84.2,84.3,35143.0,81.1159,81.2026,81.0774,81.1737,35143.0
2024-02-12 15:30:00,84.31,84.33,84.14,84.17,45749.0,81.1833,81.2026,81.0196,81.0485,45749.0
2024-02-12 15:35:00,84.16,84.22,84.15,84.15,43027.0,81.0389,81.0967,81.0292,81.0292,43027.0
2024-02-12 15:40:00,84.15,84.19,84.06,84.13,58337.0,81.0292,81.0678,80.9426,81.01,58337.0
2024-02-12 15:45:00,84.12,84.21,84.04,84.04,57091.0,81.0004,81.087,80.9233,80.9233,57091.0
2024-02-12 15:50:00,84.05,84.14,83.95,84.06,148515.0,80.933,81.0196,80.8367,80.9426,148515.0
2024-02-12 15:55:00,84.06,84.07,83.89,83.9,448828.0,80.9426,80.9522,80.7789,80.7885,448828.0
2024-02-13 09:30:00,81.58,82.06,81.42,81.8,169687.0,78.5546,79.0168,78.4005,78.7664,169687.0
2024-02-13 09:35:00,81.84,82.07,81.76,81.83,140425.0,78.8049,79.0264,78.7279,78.7953,140425.0
2024-02-13 09:40:00,81.83,81.84,81.43,81.55,85375.0,78.7953,78.8049,78.4101,78.5257,85375.0
2024-02-13 09:45:00,81.53,81.53,81.11,81.28,83357.0,78.5064,78.5064,78.102,78.2657,83357.0
2024-02-13 09:50:00,81.27,81.53,81.18,81.4,80405.0,78.2561,78.5064,78.1694,78.3812,80405.0
2024-02-13 09:55:00,81.41,81.41,81.17,81.23,48957.0,78.3909,78.3909,78.1598,78.2175,48957.0
2024-02-13 10:00:00,81.22,81.44,81.14,81.25,75740.0,78.2079,78.4197,78.1309,78.2368,75740.0
2024-02-13 10:05:00,81.23,81.48,81.09,81.16,126067.0,78.2175,78.4583,78.0827,78.1501,126067.0
2024-02-13 10:10:00,81.17,81.34,81.08,81.08,47504.0,78.1598,78.3235,78.0731,78.0731,47504.0
2024-02-13 10:15:00,81.08,81.18,80.95,81.12,75436.0,78.0731,78.1694,77.9479,78.1116,75436.0
2024-02-13 10:20:00,81.15,81.6,81.12,81.4,96930.0,78.1405,78.5738,78.1116,78.3812,96930.0
2024-02-13 10:25:00,81.39,81.64,81.38,81.51,82998.0,78.3716,78.6123,78.362,78.4872,82998.0
2024-02-13 10:30:00,81.51,81.74,81.47,81.61,143630.0,78.4872,78.7086,78.4486,78.5834,143630.0
2024-02-13 10:35:00,81.61,81.74,81.42,81.73,56183.0,78.5834,78.7086,78.4005,78.699,56183.0
2024-02-13 10:40:00,81.71,82.06,81.57,81.88,32628.0,78.6797,79.0168,78.5449,78.8434,32628.0
2024-02-13 10:45:00,81.87,81.91,81.73,81.76,109009.0,78.8338,78.8723,78.699,78.7279,109009.0
2024-02-13 10:50:00,81.77,81.89,81.72,81.79,36617.0,78.7375,78.8531,78.6894,78.7568,36617.0
2024-02-13 10:55:00,81.78,81.78,81.49,81.49,36218.0,78.7471,78.7471,78.4679,78.4679,36218.0
2024-02-13 11:00:00,81.48,81.66,81.44,81.65,40124.0,78.4583,78.6316,78.4197,78.622,40124.0
2024-02-13 11:05:00,81.65,81.9,81.55,81.87,95810.0,78.622,78.8627,78.5257,78.8338,95810.0
2024-02-13 11:10:00,81.91,81.93,81.77,81.84,30511.0,78.8723,78.8916,78.7375,78.8049,30511.0
2024-02-13 11:15:00,81.84,81.91,81.72,81.78,27579.0,78.8049,78.8723,78.6894,78.7471,27579.0
2024-02-13 11:20:00,81.78,81.87,81.75,81.77,22238.0,78.7471,78.8338,78.7183,78.7375,22238.0
2024-02-13 11:25:00,81.77,81.8,81.62,81.71,19988.0,78.7375,78.7664,78.5931,78.6797,19988.0
2024-02-13 11:30:00,81.73,81.73,81.5,81.53,26337.0,78.699,78.699,78.4775,78.5064,26337.0
2024-02-13 11:35:00,81.52,81.63,81.49,81.58,26522.0,78.4968,78.6027,78.4679,78.5546,26522.0
2024-02-13 11:40:00,81.59,81.61,81.45,81.6,60874.0,78.5642,78.5834,78.4294,78.5738,60874.0
2024-02-13 11:45:00,81.57,81.77,81.57,81.7,21714.0,78.5449,78.7375,78.5449,78.6701,21714.0
2024-02-13 11:50:00,81.71,81.74,81.39,81.42,35713.0,78.6797,78.7086,78.3716,78.4005,35713.0
2024-02-13 11:55:00,81.41,81.52,81.32,81.51,25872.0,78.3909,78.4968,78.3042,78.4872,25872.0
2024-02-13 12:00:00,81.47,81.56,81.42,81.55,18977.0,78.4486,78.5353,78.4005,78.5257,18977.0
2024-02-13 12:05:00,81.55,81.61,81.4,81.49,27300.0,78.5257,78.5834,78.3812,78.4679,27300.0
2024-02-13 12:10:00,81.49,81.5,81.35,81.46,18737.0,78.4679,78.4775,78.3331,78.439,18737.0
2024-02-13 12:15:00,81.48,81.55,81.45,81.5,19691.0,78.4583,78.5257,78.4294,78.4775,19691.0
2024-02-13 12:20:00,81.5,81.55,81.44,81.47,17524.0,78.4775,78.5257,78.4197,78.4486,17524.0
2024-02-13 12:25:00,81.47,81.54,81.29,81.3,20459.0,78.4486,78.516,78.2753,78.2849,20459.0
2024-02-13 12:30:00,81.3,81.49,81.28,81.38,57617.0,78.2849,78.4679,78.2657,78.362,57617.0
2024-02-13 12:35:00,81.37,81.37,81.23,81.31,58586.0,78.3523,78.3523,78.2175,78.2946,58586.0
2024-02-13 12:40:00,81.32,81.36,81.25,81.27,20328.0,78.3042,78.3427,78.2368,78.2561,20328.0
2024-02-13 12:45:00,81.27,81.36,81.17,81.19,25718.0,78.2561,78.3427,78.1598,78.179,25718.0
2024-02-13 12:50:00,81.19,81.29,81.02,81.04,23472.0,78.179,78.2753,78.0153,78.0346,23472.0
2024-02-13 12:55:00,81.01,81.08,80.97,81.05,28222.0,78.0057,78.0731,77.9672,78.0442,28222.0
2024-02-13 13:00:00,81.04,81.07,80.9,80.98,35086.0,78.0346,78.0635,77.8998,77.9768,35086.0
2024-02-13 13:05:00,80.99,81.06,80.94,81.0,23622.0,77.9864,78.0538,77.9383,77.9961,23622.0
2024-02-13 13:10:00,80.99,81.04,80.93,81.04,24735.0,77.9864,78.0346,77.9287,78.0346,24735.0
2024-02-13 13:15:00,81.04,81.07,80.95,81.02,30185.0,78.0346,78.0635,77.9479,78.0153,30185.0
2024-02-13 13:20:00,81.03,81.15,81.02,81.14,23829.0,78.025,78.1405,78.0153,78.1309,23829.0
2024-02-13 13:25:00,81.13,81.14,80.98,81.0,20500.0,78.1212,78.1309,77.9768,77.9961,20500.0
2024-02-13 13:30:00,80.99,81.05,80.91,80.91,32817.0,77.9864,78.0442,77.9094,77.9094,32817.0
2024-02-13 13:35:00,80.91,81.05,80.9,81.02,25025.0,77.9094,78.0442,77.8998,78.0153,25025.0
2024-02-13 13:40:00,81.01,81.07,80.96,81.06,20584.0,78.0057,78.0635,77.9576,78.0538,20584.0
2024-02-13 13:45:00,81.06,81.12,80.92,80.94,28199.0,78.0538,78.1116,77.919,77.9383,28199.0
2024-02-13 13:50:00,80.94,80.95,80.84,80.87,41881.0,77.9383,77.9479,77.842,77.8709,41881.0
2024-02-13 13:55:00,80.87,81.04,80.81,81.04,34197.0,77.8709,78.0346,77.8131,78.0346,34197.0
2024-02-13 14:00:00,81.03,81.06,80.81,80.83,29112.0,78.025,78.0538,77.8131,77.8324,29112.0
2024-02-13 14:05:00,80.83,80.86,80.76,80.78,39479.0,77.8324,77.8613,77.765,77.7842,39479.0
2024-02-13 14:10:00,80.78,80.81,80.62,80.63,36504.0,77.7842,77.8131,77.6302,77.6398,36504.0
2024-02-13 14:15:00,80.63,80.69,80.55,80.65,37854.0,77.6398,77.6976,77.5628,77.659,37854.0
2024-02-13 14:20:00,80.64,80.68,80.56,80.59,30384.0,77.6494,77.6879,77.5724,77.6013,30384.0
2024-02-13 14:25:00,80.61,80.62,80.51,80.59,30526.0,77.6205,77.6302,77.5242,77.6013,30526.0
2024-02-13 14:30:00,80.58,80.71,80.54,80.67,45078.0,77.5916,77.7168,77.5531,77.6783,45078.0
2024-02-13 14:35:00,80.68,80.69,80.6,80.65,61570.0,77.6879,77.6976,77.6109,77.659,61570.0
2024-02-13 14:40:00,80.65,80.7,80.54,80.56,34230.0,77.659,77.7072,77.5531,77.5724,34230.0
2024-02-13 14:45:00,80.55,80.61,80.39,80.4,30868.0,77.5628,77.6205,77.4087,77.4183,30868.0
2024-02-13 14:50:00,80.41,80.45,80.23,80.32,58425.0,77.4279,77.4665,77.2546,77.3413,58425.0
2024-02-13 14:55:00,80.32,80.35,80.18,80.22,37042.0,77.3413,77.3702,77.2065,77.245,37042.0
2024-02-13 15:00:00,80.22,80.29,80.01,80.02,42129.0,77.245,77.3124,77.0428,77.0524,42129.0
2024-02-13 15:05:00,80.03,80.15,80.02,80.06,44603.0,77.062,77.1776,77.0524,77.0909,44603.0
2024-02-13 15:10:00,80.06,80.12,80.01,80.12,56185.0,77.0909,77.1487,77.0428,77.1487,56185.0
2024-02-13 15:15:00,80.14,80.23,80.12,80.13,67051.0,77.168,77.2546,77.1487,77.1583,67051.0
2024-02-13 15:20:00,80.13,80.18,79.95,79.98,60074.0,77.1583,77.2065,76.985,77.0139,60074.0
2024-02-13 15:25:00,79.98,80.3,79.97,80.27,60139.0,77.0139,77.322,77.0043,77.2931,60139.0
2024-02-13 15:30:00,80.28,80.37,80.23,80.36,64936.0,77.3028,77.3894,77.2546,77.3798,64936.0
2024-02-13 15:35:00,80.36,80.4,80.25,80.28,59568.0,77.3798,77.4183,77.2739,77.3028,59568.0
2024-02-13 15:40:00,80.28,80.48,80.23,80.45,92507.0,77.3028,77.4954,77.2546,77.4665,92507.0
2024-02-13 15:45:00,80.46,80.54,80.43,80.52,100167.0,77.4761,77.5531,77.4472,77.5339,100167.0
2024-02-13 15:50:00,80.53,80.56,80.24,80.48,259643.0,77.5435,77.5724,77.2643,77.4954,259643.0
2024-02-13 15:55:00,80.48,80.72,80.4,80.72,522519.0,77.4954,77.7265,77.4183,77.7265,522519.0
2024-02-14 09:30:00,81.14,81.63,81.14,81.38,117981.0,78.1309,78.6027,78.1309,78.362,117981.0
2024-02-14 09:35:00,81.38,81.38,80.7,80.74,74557.0,78.362,78.362,77.7072,77.7457,74557.0
2024-02-14 09:40:00,80.74,80.89,80.57,80.62,45911.0,77.7457,77.8901,77.582,77.6302,45911.0
2024-02-14 09:45:00,80.61,80.89,80.53,80.89,52419.0,77.6205,77.8901,77.5435,77.8901,52419.0
2024-02-14 09:50:00,80.92,80.98,80.73,80.75,56879.0,77.919,77.9768,77.7361,77.7553,56879.0
2024-02-14 09:55:00,80.75,81.13,80.74,81.03,55407.0,77.7553,78.1212,77.7457,78.025,55407.0
2024-02-14 10:00:00,81.08,81.09,80.87,80.94,92069.0,78.0731,78.0827,77.8709,77.9383,92069.0
2024-02-14 10:05:00,80.95,80.99,80.67,80.73,44949.0,77.9479,77.9864,77.6783,77.7361,44949.0
2024-02-14 10:10:00,80.75,80.81,80.62,80.69,61647.0,77.7553,77.8131,77.6302,77.6976,61647.0
2024-02-14 10:15:00,80.7,80.91,80.55,80.86,88910.0,77.7072,77.9094,77.5628,77.8613,88910.0
2024-02-14 10:20:00,80.88,81.0,80.77,80.78,85596.0,77.8805,77.9961,77.7746,77.7842,85596.0
2024-02-14 10:25:00,80.78,81.11,80.68,80.93,92997.0,77.7842,78.102,77.6879,77.9287,92997.0
2024-02-14 10:30:00,80.93,80.95,80.63,80.72,40473.0,77.9287,77.9479,77.6398,77.7265,40473.0
2024-02-14 10:35:00,80.74,80.75,80.38,80.39,61728.0,77.7457,77.7553,77.3991,77.4087,61728.0
2024-02-14 10:40:00,80.39,80.53,80.21,80.32,55096.0,77.4087,77.5435,77.2354,77.3413,55096.0
2024-02-14 10:45:00,80.34,80.52,80.25,80.43,75700.0,77.3605,77.5339,77.2739,77.4472,75700.0
2024-02-14 10:50:00,80.44,80.49,80.3,80.34,40185.0,77.4568,77.505,77.322,77.3605,40185.0
2024-02-14 10:55:00,80.33,80.37,80.03,80.03,39827.0,77.3509,77.3894,77.062,77.062,39827.0
2024-02-14 11:00:00,80.03,80.23,79.94,80.18,88113.0,77.062,77.2546,76.9754,77.2065,88113.0
2024-02-14 11:05:00,80.18,80.35,80.16,80.24,24943.0,77.2065,77.3702,77.1872,77.2643,24943.0
2024-02-14 11:10:00,80.25,80.37,80.2,80.26,33496.0,77.2739,77.3894,77.2257,77.2835,33496.0
2024-02-14 11:15:00,80.26,80.27,80.06,80.26,40612.0,77.2835,77.2931,77.0909,77.2835,40612.0
2024-02-14 11:20:00,80.24,80.6,80.22,80.53,25365.0,77.2643,77.6109,77.245,77.5435,25365.0
2024-02-14 11:25:00,80.55,80.6,80.44,80.5,45246.0,77.5628,77.6109,77.4568,77.5146,45246.0
2024-02-14 11:30:00,80.51,80.7,80.51,80.64,34786.0,77.5242,77.7072,77.5242,77.6494,34786.0
2024-02-14 11:35:00,80.63,80.69,80.61,80.63,27356.0,77.6398,77.6976,77.6205,77.6398,27356.0
2024-02-14 11:40:00,80.63,80.66,80.37,80.37,38520.0,77.6398,77.6687,77.3894,77.3894,38520.0
2024-02-14 11:45:00,80.37,80.51,80.33,80.44,19722.0,77.3894,77.5242,77.3509,77.4568,19722.0
2024-02-14 11:50:00,80.45,80.55,80.4,80.5,29270.0,77.4665,77.5628,77.4183,77.5146,29270.0
2024-02-14 11:55:00,80.49,80.49,80.32,80.34,36580.0,77.505,77.505,77.3413,77.3605,36580.0
2024-02-14 12:00:00,80.34,80.35,80.16,80.18,54474.0,77.3605,77.3702,77.1872,77.2065,54474.0
2024-02-14 12:05:00,80.18,80.25,80.12,80.2,36828.0,77.2065,77.2739,77.1487,77.2257,36828.0
2024-02-14 12:10:00,80.2,80.35,80.19,80.31,25800.0,77.2257,77.3702,77.2161,77.3317,25800.0
2024-02-14 12:15:00,80.31,80.46,80.28,80.42,32499.0,77.3317,77.4761,77.3028,77.4376,32499.0
2024-02-14 12:20:00,80.42,80.47,80.35,80.41,54075.0,77.4376,77.4857,77.3702,77.4279,54075.0
2024-02-14 12:25:00,80.43,80.65,80.43,80.64,17638.0,77.4472,77.659,77.4472,77.6494,17638.0
2024-02-14 12:30:00,80.63,80.68,80.56,80.67,25940.0,77.6398,77.6879,77.5724,77.6783,25940.0
2024-02-14 12:35:00,80.67,80.67,80.43,80.53,25755.0,77.6783,77.6783,77.4472,77.5435,25755.0
2024-02-14 12:40:00,80.53,80.68,80.51,80.66,20570.0,77.5435,77.6879,77.5242,77.6687,20570.0
2024-02-14 12:45:00,80.66,80.69,80.54,80.67,18053.0,77.6687,77.6976,77.5531,77.6783,18053.0
2024-02-14 12:50:00,80.67,80.7,80.59,80.64,21286.0,77.6783,77.7072,77.6013,77.6494,21286.0
2024-02-14 12:55:00,80.64,80.72,80.58,80.6,62980.0,77.6494,77.7265,77.5916,77.6109,62980.0
2024-02-14 13:00:00,80.6,80.75,80.49,80.72,126596.0,77.6109,77.7553,77.505,77.7265,126596.0
2024-02-14 13:05:00,80.7,80.74,80.59,80.6,76669.0,77.7072,77.7457,77.6013,77.6109,76669.0
2024-02-14 13:10:00,80.6,80.63,80.43,80.51,41807.0,77.6109,77.6398,77.4472,77.5242,41807.0
2024-02-14 13:15:00,80.51,80.53,80.43,80.47,20490.0,77.5242,77.5435,77.4472,77.4857,20490.0
2024-02-14 13:20:00,80.47,80.58,80.45,80.48,26964.0,77.4857,77.5916,77.4665,77.4954,26964.0
2024-02-14 13:25:00,80.49,80.54,80.46,80.51,14668.0,77.505,77.5531,77.4761,77.5242,14668.0
2024-02-14 13:30:00,80.52,80.68,80.51,80.63,32711.0,77.5339,77.6879,77.5242,77.6398,32711.0
2024-02-14 13:35:00,80.64,80.8,80.63,80.77,78915.0,77.6494,77.8035,77.6398,77.7746,78915.0
2024-02-14 13:40:00,80.77,80.79,80.55,80.56,100576.0,77.7746,77.7939,77.5628,77.5724,100576.0
2024-02-14 13:45:00,80.56,80.67,80.53,80.67,111643.0,77.5724,77.6783,77.5435,77.6783,111643.0
2024-02-14 13:50:00,80.67,80.71,80.53,80.58,134879.0,77.6783,77.7168,77.5435,77.5916,134879.0
2024-02-14 13:55:00,80.59,80.69,80.46,80.63,43123.0,77.6013,77.6976,77.4761,77.6398,43123.0
2024-02-14 14:00:00,80.64,80.64,80.38,80.39,36700.0,77.6494,77.6494,77.3991,77.4087,36700.0
2024-02-14 14:05:00,80.38,80.38,80.22,80.31,32539.0,77.3991,77.3991,77.245,77.3317,32539.0
2024-02-14 14:10:00,80.3,80.43,80.26,80.4,28159.0,77.322,77.4472,77.2835,77.4183,28159.0
2024-02-14 14:15:00,80.39,80.46,80.3,80.31,18078.0,77.4087,77.4761,77.322,77.3317,18078.0
2024-02-14 14:20:00,80.31,80.47,80.31,80.46,18865.0,77.3317,77.4857,77.3317,77.4761,18865.0
2024-02-14 14:25:00,80.45,80.53,80.44,80.48,19942.0,77.4665,77.5435,77.4568,77.4954,19942.0
2024-02-14 14:30:00,80.5,80.51,80.39,80.5,18585.0,77.5146,77.5242,77.4087,77.5146,18585.0
2024-02-14 14:35:00,80.51,80.51,80.39,80.44,53731.0,77.5242,77.5242,77.4087,77.4568,53731.0
2024-02-14 14:40:00,80.43,80.49,80.39,80.44,55549.0,77.4472,77.505,77.4087,77.4568,55549.0
2024-02-14 14:45:00,80.45,80.46,80.31,80.36,30992.0,77.4665,77.4761,77.3317,77.3798,30992.0
2024-02-14 14:50:00,80.36,80.37,80.26,80.3,28561.0,77.3798,77.3894,77.2835,77.322,28561.0
2024-02-14 14:55:00,80.31,80.37,80.23,80.37,19546.0,77.3317,77.3894,77.2546,77.3894,19546.0
2024-02-14 15:00:00,80.37,80.44,80.28,80.44,35156.0,77.3894,77.4568,77.3028,77.4568,35156.0
2024-02-14 15:05:00,80.45,80.51,80.4,80.5,28251.0,77.4665,77.5242,77.4183,77.5146,28251.0
2024-02-14 15:10:00,80.5,80.52,80.42,80.48,33430.0,77.5146,77.5339,77.4376,77.4954,33430.0
2024-02-14 15:15:00,80.49,80.51,80.39,80.43,42242.0,77.505,77.5242,77.4087,77.4472,42242.0
2024-02-14 15:20:00,80.44,80.56,80.43,80.51,59307.0,77.4568,77.5724,77.4472,77.5242,59307.0
2024-02-14 15:25:00,80.5,80.61,80.5,80.57,75612.0,77.5146,77.6205,77.5146,77.582,75612.0
2024-02-14 15:30:00,80.56,80.62,80.36,80.45,53847.0,77.5724,77.6302,77.3798,77.4665,53847.0
2024-02-14 15:35:00,80.44,80.57,80.41,80.55,72941.0,77.4568,77.582,77.4279,77.5628,72941.0
2024-02-14 15:40:00,80.55,80.59,80.51,80.54,67393.0,77.5628,77.6013,77.5242,77.5531,67393.0
2024-02-14 15:45:00,80.53,80.6,80.47,80.59,71088.0,77.5435,77.6109,77.4857,77.6013,71088.0
2024-02-14 15:50:00,80.59,80.69,80.51,80.57,187854.0,77.6013,77.6976,77.5242,77.582,187854.0
2024-02-14 15:55:00,80.57,80.68,80.51,80.63,452303.0,77.582,77.6879,77.5242,77.6398,452303.0
2024-02-15 09:30:00,81.21,81.76,80.94,81.58,161782.0,78.1983,78.7279,77.9383,78.5546,161782.0
2024-02-15 09:35:00,81.58,81.6,81.07,81.2,111018.0,78.5546,78.5738,78.0635,78.1887,111018.0
2024-02-15 09:40:00,81.2,81.45,81.04,81.11,91255.0,78.1887,78.4294,78.0346,78.102,91255.0
2024-02-15 09:45:00,81.15,81.31,80.93,80.93,138503.0,78.1405,78.2946,77.9287,77.9287,138503.0
2024-02-15 09:50:00,80.97,81.15,80.9,80.94,87878.0,77.9672,78.1405,77.8998,77.9383,87878.0
2024-02-15 09:55:00,80.94,81.03,80.81,80.95,30244.0,77.9383,78.025,77.8131,77.9479,30244.0
2024-02-15 10:00:00,80.98,81.11,80.86,80.93,32773.0,77.9768,78.102,77.8613,77.9287,32773.0
2024-02-15 10:05:00,80.91,81.15,80.85,81.06,55999.0,77.9094,78.1405,77.8516,78.0538,55999.0
2024-02-15 10:10:00,81.06,81.46,81.06,81.32,189767.0,78.0538,78.439,78.0538,78.3042,189767.0
2024-02-15 10:15:00,81.3,81.52,81.16,81.35,147851.0,78.2849,78.4968,78.1501,78.3331,147851.0
2024-02-15 10:20:00,81.37,81.48,81.13,81.26,142885.0,78.3523,78.4583,78.1212,78.2464,142885.0
2024-02-15 10:25:00,81.25,81.47,81.21,81.23,45667.0,78.2368,78.4486,78.1983,78.2175,45667.0
2024-02-15 10:30:00,81.25,81.36,81.18,81.31,48273.0,78.2368,78.3427,78.1694,78.2946,48273.0
2024-02-15 10:35:00,81.31,81.42,81.27,81.41,41528.0,78.2946,78.4005,78.2561,78.3909,41528.0
2024-02-15 10:40:00,81.41,81.42,81.25,81.25,46762.0,78.3909,78.4005,78.2368,78.2368,46762.0
2024-02-15 10:45:00,81.26,81.33,81.24,81.3,62884.0,78.2464,78.3138,78.2272,78.2849,62884.0
2024-02-15 10:50:00,81.28,81.32,81.22,81.27,47946.0,78.2657,78.3042,78.2079,78.2561,47946.0
2024-02-15 10:55:00,81.27,81.33,81.23,81.32,51562.0,78.2561,78.3138,78.2175,78.3042,51562.0
2024-02-15 11:00:00,81.33,81.46,81.13,81.18,59391.0,78.3138,78.439,78.1212,78.1694,59391.0
2024-02-15 11:05:00,81.18,81.24,81.13,81.16,45100.0,78.1694,78.2272,78.1212,78.1501,45100.0
2024-02-15 11:10:00,81.14,81.37,81.14,81.3,88155.0,78.1309,78.3523,78.1309,78.2849,88155.0
2024-02-15 11:15:00,81.3,81.32,81.25,81.29,106782.0,78.2849,78.3042,78.2368,78.2753,106782.0
2024-02-15 11:20:00,81.28,81.32,81.24,81.3,62165.0,78.2657,78.3042,78.2272,78.2849,62165.0
2024-02-15 11:25:00,81.3,81.36,81.3,81.32,74196.0,78.2849,78.3427,78.2849,78.3042,74196.0
2024-02-15 11:30:00,81.33,81.33,81.22,81.29,138098.0,78.3138,78.3138,78.2079,78.2753,138098.0
2024-02-15 11:35:00,81.27,81.36,81.25,81.3,46745.0,78.2561,78.3427,78.2368,78.2849,46745.0
2024-02-15 11:40:00,81.3,81.32,81.23,81.24,163891.0,78.2849,78.3042,78.2175,78.2272,163891.0
2024-02-15 11:45:00,81.25,81.35,81.2,81.33,39848.0,78.2368,78.3331,78.1887,78.3138,39848.0
2024-02-15 11:50:00,81.33,81.36,81.19,81.35,38937.0,78.3138,78.3427,78.179,78.3331,38937.0
2024-02-15 11:55:00,81.34,81.36,81.15,81.22,56137.0,78.3235,78.3427,78.1405,78.2079,56137.0
2024-02-15 12:00:00,81.22,81.24,81.17,81.19,36882.0,78.2079,78.2272,78.1598,78.179,36882.0
2024-02-15 12:05:00,81.19,81.31,81.17,81.31,27867.0,78.179,78.2946,78.1598,78.2946,27867.0
2024-02-15 12:10:00,81.32,81.36,81.26,81.27,99764.0,78.3042,78.3427,78.2464,78.2561,99764.0
2024-02-15 12:15:00,81.27,81.36,81.25,81.36,48423.0,78.2561,78.3427,78.2368,78.3427,48423.0
2024-02-15 12:20:00,81.36,81.45,81.34,81.43,34714.0,78.3427,78.4294,78.3235,78.4101,34714.0
2024-02-15 12:25:00,81.42,81.44,81.35,81.39,48606.0,78.4005,78.4197,78.3331,78.3716,48606.0
2024-02-15 12:30:00,81.4,81.51,81.38,81.48,34497.0,78.3812,78.4872,78.362,78.4583,34497.0
2024-02-15 12:35:00,81.48,81.58,81.44,81.52,23046.0,78.4583,78.5546,78.4197,78.4968,23046.0
2024-02-15 12:40:00,81.51,81.61,81.49,81.55,21918.0,78.4872,78.5834,78.4679,78.5257,21918.0
2024-02-15 12:45:00,81.54,81.58,81.35,81.39,20684.0,78.516,78.5546,78.3331,78.3716,20684.0
2024-02-15 12:50:00,81.4,81.53,81.4,81.5,28801.0,78.3812,78.5064,78.3812,78.4775,28801.0
2024-02-15 12:55:00,81.49,81.57,81.38,81.52,34897.0,78.4679,78.5449,78.362,78.4968,34897.0
2024-02-15 13:00:00,81.52,81.62,81.47,81.59,18890.0,78.4968,78.5931,78.4486,78.5642,18890.0
2024-02-15 13:05:00,81.59,81.83,81.59,81.79,19891.0,78.5642,78.7953,78.5642,78.7568,19891.0
2024-02-15 13:10:00,81.79,81.89,81.74,81.83,35429.0,78.7568,78.8531,78.7086,78.7953,35429.0
2024-02-15 13:15:00,81.83,82.15,81.83,82.14,25648.0,78.7953,79.1034,78.7953,79.0938,25648.0
2024-02-15 13:20:00,82.16,82.27,82.13,82.25,27196.0,79.113,79.219,79.0842,79.1997,27196.0
2024-02-15 13:25:00,82.25,82.37,82.19,82.36,41600.0,79.1997,79.3153,79.1419,79.3056,41600.0
2024-02-15 13:30:00,82.36,82.53,82.36,82.46,41677.0,79.3056,79.4693,79.3056,79.4019,41677.0
2024-02-15 13:35:00,82.46,82.61,82.38,82.61,26078.0,79.4019,79.5464,79.3249,79.5464,26078.0
2024-02-15 13:40:00,82.62,82.67,82.51,82.53,36680.0,79.556,79.6041,79.4501,79.4693,36680.0
2024-02-15 13:45:00,82.53,82.66,82.49,82.61,24789.0,79.4693,79.5945,79.4308,79.5464,24789.0
2024-02-15 13:50:00,82.61,82.65,82.55,82.61,38681.0,79.5464,79.5849,79.4886,79.5464,38681.0
2024-02-15 13:55:00,82.61,82.64,82.51,82.59,27633.0,79.5464,79.5752,79.4501,79.5271,27633.0
2024-02-15 14:00:00,82.59,82.69,82.51,82.69,43659.0,79.5271,79.6234,79.4501,79.6234,43659.0
2024-02-15 14:05:00,82.69,82.81,82.65,82.75,35109.0,79.6234,79.7389,79.5849,79.6812,35109.0
2024-02-15 14:10:00,82.76,82.76,82.5,82.53,18986.0,79.6908,79.6908,79.4404,79.4693,18986.0
2024-02-15 14:15:00,82.53,82.8,82.52,82.8,40825.0,79.4693,79.7293,79.4597,79.7293,40825.0
2024-02-15 14:20:00,82.8,82.91,82.78,82.9,36123.0,79.7293,79.8352,79.7101,79.8256,36123.0
2024-02-15 14:25:00,82.88,82.88,82.73,82.82,20893.0,79.8063,79.8063,79.6619,79.7486,20893.0
2024-02-15 14:30:00,82.83,82.84,82.73,82.76,23737.0,79.7582,79.7678,79.6619,79.6908,23737.0
2024-02-15 14:35:00,82.77,82.84,82.68,82.68,29687.0,79.7004,79.7678,79.6138,79.6138,29687.0
2024-02-15 14:40:00,82.68,82.68,82.55,82.58,21548.0,79.6138,79.6138,79.4886,79.5175,21548.0
2024-02-15 14:45:00,82.59,82.75,82.59,82.69,25998.0,79.5271,79.6812,79.5271,79.6234,25998.0
2024-02-15 14:50:00,82.68,82.68,82.57,82.62,17772.0,79.6138,79.6138,79.5078,79.556,17772.0
2024-02-15 14:55:00,82.63,82.7,82.53,82.56,54890.0,79.5656,79.633,79.4693,79.4982,54890.0
2024-02-15 15:00:00,82.55,82.56,82.43,82.47,27327.0,79.4886,79.4982,79.373,79.4116,27327.0
2024-02-15 15:05:00,82.48,82.48,82.23,82.25,32947.0,79.4212,79.4212,79.1805,79.1997,32947.0
2024-02-15 15:10:00,82.27,82.49,82.27,82.42,27305.0,79.219,79.4308,79.219,79.3634,27305.0
2024-02-15 15:15:00,82.41,82.41,82.24,82.26,23456.0,79.3538,79.3538,79.1901,79.2093,23456.0
2024-02-15 15:20:00,82.28,82.29,82.09,82.11,24569.0,79.2286,79.2382,79.0456,79.0649,24569.0
2024-02-15 15:25:00,82.12,82.4,82.12,82.37,32458.0,79.0745,79.3441,79.0745,79.3153,32458.0
2024-02-15 15:30:00,82.37,82.43,82.28,82.36,71826.0,79.3153,79.373,79.2286,79.3056,71826.0
2024-02-15 15:35:00,82.35,82.44,82.31,82.4,54893.0,79.296,79.3827,79.2575,79.3441,54893.0
2024-02-15 15:40:00,82.41,82.48,82.39,82.44,63641.0,79.3538,79.4212,79.3345,79.3827,63641.0
2024-02-15 15:45:00,82.44,82.47,82.26,82.26,56820.0,79.3827,79.4116,79.2093,79.2093,56820.0
2024-02-15 15:50:00,82.27,82.59,82.27,82.53,182838.0,79.219,79.5271,79.219,79.4693,182838.0
2024-02-15 15:55:00,82.53,82.6,82.46,82.52,331995.0,79.4693,79.5367,79.4019,79.4597,331995.0
2024-02-16 09:30:00,82.42,82.97,82.22,82.96,182368.0,79.3634,79.893,79.1708,79.8834,182368.0
2024-02-16 09:35:00,82.95,83.1,82.43,82.48,27421.0,79.8738,80.0182,79.373,79.4212,27421.0
2024-02-16 09:40:00,82.49,82.64,82.31,82.32,24703.0,79.4308,79.5752,79.2575,79.2671,24703.0
2024-02-16 09:45:00,82.3,82.37,82.0,82.11,27805.0,79.2479,79.3153,78.959,79.0649,27805.0
2024-02-16 09:50:00,82.04,82.14,81.63,81.63,31164.0,78.9975,79.0938,78.6027,78.6027,31164.0
2024-02-16 09:55:00,81.63,81.65,81.32,81.48,34711.0,78.6027,78.622,78.3042,78.4583,34711.0
2024-02-16 10:00:00,81.45,81.5,81.08,81.46,42908.0,78.4294,78.4775,78.0731,78.439,42908.0
2024-02-16 10:05:00,81.45,81.87,81.43,81.87,23458.0,78.4294,78.8338,78.4101,78.8338,23458.0
2024-02-16 10:10:00,81.86,82.02,81.75,81.94,27882.0,78.8242,78.9782,78.7183,78.9012,27882.0
2024-02-16 10:15:00,81.91,82.04,81.87,81.98,21508.0,78.8723,78.9975,78.8338,78.9397,21508.0
2024-02-16 10:20:00,81.93,81.97,81.67,81.67,26717.0,78.8916,78.9301,78.6412,78.6412,26717.0
2024-02-16 10:25:00,81.66,81.72,81.51,81.62,38101.0,78.6316,78.6894,78.4872,78.5931,38101.0
2024-02-16 10:30:00,81.63,81.64,81.48,81.63,14443.0,78.6027,78.6123,78.4583,78.6027,14443.0
2024-02-16 10:35:00,81.61,81.85,81.55,81.8,25890.0,78.5834,78.8145,78.5257,78.7664,25890.0
2024-02-16 10:40:00,81.79,81.85,81.68,81.68,19684.0,78.7568,78.8145,78.6508,78.6508,19684.0
2024-02-16 10:45:00,81.67,81.75,81.45,81.48,18000.0,78.6412,78.7183,78.4294,78.4583,18000.0
2024-02-16 10:50:00,81.51,81.7,81.5,81.68,20634.0,78.4872,78.6701,78.4775,78.6508,20634.0
2024-02-16 10:55:00,81.63,81.71,81.48,81.71,14094.0,78.6027,78.6797,78.4583,78.6797,14094.0
2024-02-16 11:00:00,81.72,81.79,81.67,81.76,11233.0,78.6894,78.7568,78.6412,78.7279,11233.0
2024-02-16 11:05:00,81.76,81.81,81.6,81.78,11073.0,78.7279,78.776,78.5738,78.7471,11073.0
2024-02-16 11:10:00,81.83,81.94,81.79,81.92,14831.0,78.7953,78.9012,78.7568,78.8819,14831.0
2024-02-16 11:15:00,81.92,82.05,81.81,82.02,16274.0,78.8819,79.0071,78.776,78.9782,16274.0
2024-02-16 11:20:00,82.05,82.17,82.04,82.17,12964.0,79.0071,79.1227,78.9975,79.1227,12964.0
2024-02-16 11:25:00,82.16,82.16,81.94,81.97,29196.0,79.113,79.113,78.9012,78.9301,29196.0
2024-02-16 11:30:00,81.96,82.06,81.92,81.98,41230.0,78.9205,79.0168,78.8819,78.9397,41230.0
2024-02-16 11:35:00,81.97,81.98,81.86,81.98,21737.0,78.9301,78.9397,78.8242,78.9397,21737.0
2024-02-16 11:40:00,81.98,82.05,81.92,82.02,32093.0,78.9397,79.0071,78.8819,78.9782,32093.0
2024-02-16 11:45:00,82.04,82.07,81.94,81.96,14254.0,78.9975,79.0264,78.9012,78.9205,14254.0
2024-02-16 11:50:00,81.97,82.36,81.91,82.35,31874.0,78.9301,79.3056,78.8723,79.296,31874.0
2024-02-16 11:55:00,82.33,82.54,82.31,82.47,24252.0,79.2767,79.479,79.2575,79.4116,24252.0
2024-02-16 12:00:00,82.46,82.51,82.4,82.5,22115.0,79.4019,79.4501,79.3441,79.4404,22115.0
2024-02-16 12:05:00,82.51,82.51,82.25,82.29,24649.0,79.4501,79.4501,79.1997,79.2382,24649.0
2024-02-16 12:10:00,82.3,82.42,82.2,82.42,33303.0,79.2479,79.3634,79.1516,79.3634,33303.0
2024-02-16 12:15:00,82.42,82.42,82.27,82.29,22238.0,79.3634,79.3634,79.219,79.2382,22238.0
2024-02-16 12:20:00,82.29,82.58,82.29,82.58,16467.0,79.2382,79.5175,79.2382,79.5175,16467.0
2024-02-16 12:25:00,82.59,82.61,82.45,82.52,17166.0,79.5271,79.5464,79.3923,79.4597,17166.0
2024-02-16 12:30:00,82.52,82.61,82.49,82.56,17415.0,79.4597,79.5464,79.4308,79.4982,17415.0
2024-02-16 12:35:00,82.56,82.56,82.41,82.53,10352.0,79.4982,79.4982,79.3538,79.4693,10352.0
2024-02-16 12:40:00,82.54,82.57,82.47,82.55,13643.0,79.479,79.5078,79.4116,79.4886,13643.0
2024-02-16 12:45:00,82.55,82.61,82.5,82.52,12594.0,79.4886,79.5464,79.4404,79.4597,12594.0
2024-02-16 12:50:00,82.52,82.56,82.45,82.53,9199.0,79.4597,79.4982,79.3923,79.4693,9199.0
2024-02-16 12:55:00,82.53,82.53,82.33,82.43,21741.0,79.4693,79.4693,79.2767,79.373,21741.0
2024-02-16 13:00:00,82.42,82.42,82.23,82.23,30305.0,79.3634,79.3634,79.1805,79.1805,30305.0
2024-02-16 13:05:00,82.22,82.3,82.15,82.26,23258.0,79.1708,79.2479,79.1034,79.2093,23258.0
2024-02-16 13:10:00,82.25,82.27,82.08,82.16,127850.0,79.1997,79.219,79.036,79.113,127850.0
2024-02-16 13:15:00,82.15,82.19,82.01,82.03,10745.0,79.1034,79.1419,78.9686,78.9879,10745.0
2024-02-16 13:20:00,82.03,82.21,82.02,82.21,18998.0,78.9879,79.1612,78.9782,79.1612,18998.0
2024-02-16 13:25:00,82.23,82.26,82.16,82.24,12644.0,79.1805,79.2093,79.113,79.1901,12644.0
2024-02-16 13:30:00,82.25,82.29,82.19,82.23,15940.0,79.1997,79.2382,79.1419,79.1805,15940.0
2024-02-16 13:35:00,82.23,82.3,82.21,82.25,10141.0,79.1805,79.2479,79.1612,79.1997,10141.0
2024-02-16 13:40:00,82.26,82.37,82.21,82.35,17054.0,79.2093,79.3153,79.1612,79.296,17054.0
2024-02-16 13:45:00,82.42,82.44,82.31,82.31,12513.0,79.3634,79.3827,79.2575,79.2575,12513.0
2024-02-16 13:50:00,82.34,82.4,82.3,82.33,7424.0,79.2864,79.3441,79.2479,79.2767,7424.0
2024-02-16 13:55:00,82.32,82.36,82.29,82.34,12306.0,79.2671,79.3056,79.2382,79.2864,12306.0
2024-02-16 14:00:00,82.35,82.56,82.35,82.5,20610.0,79.296,79.4982,79.296,79.4404,20610.0
2024-02-16 14:05:00,82.51,82.59,82.48,82.53,26189.0,79.4501,79.5271,79.4212,79.4693,26189.0
2024-02-16 14:10:00,82.52,82.57,82.48,82.52,14458.0,79.4597,79.5078,79.4212,79.4597,14458.0
2024-02-16 14:15:00,82.53,82.55,82.46,82.46,14581.0,79.4693,79.4886,79.4019,79.4019,14581.0
2024-02-16 14:20:00,82.45,82.5,82.38,82.49,23316.0,79.3923,79.4404,79.3249,79.4308,23316.0
2024-02-16 14:25:00,82.5,82.53,82.43,82.48,15097.0,79.4404,79.4693,79.373,79.4212,15097.0
2024-02-16 14:30:00,82.49,82.51,82.41,82.47,20642.0,79.4308,79.4501,79.3538,79.4116,20642.0
2024-02-16 14:35:00,82.46,82.46,82.33,82.38,24252.0,79.4019,79.4019,79.2767,79.3249,24252.0
2024-02-16 14:40:00,82.38,82.41,82.29,82.33,13217.0,79.3249,79.3538,79.2382,79.2767,13217.0
2024-02-16 14:45:00,82.34,82.34,81.84,81.86,26759.0,79.2864,79.2864,78.8049,78.8242,26759.0
2024-02-16 14:50:00,81.87,81.94,81.77,81.94,57817.0,78.8338,78.9012,78.7375,78.9012,57817.0
2024-02-16 14:55:00,81.92,82.0,81.83,81.87,25921.0,78.8819,78.959,78.7953,78.8338,25921.0
2024-02-16 15:00:00,81.85,81.91,81.78,81.78,14880.0,78.8145,78.8723,78.7471,78.7471,14880.0
2024-02-16 15:05:00,81.76,81.91,81.76,81.88,27108.0,78.7279,78.8723,78.7279,78.8434,27108.0
2024-02-16 15:10:00,81.87,81.9,81.76,81.9,18517.0,78.8338,78.8627,78.7279,78.8627,18517.0
2024-02-16 15:15:00,81.89,81.89,81.73,81.84,19954.0,78.8531,78.8531,78.699,78.8049,19954.0
2024-02-16 15:20:00,81.86,81.95,81.85,81.87,29292.0,78.8242,78.9108,78.8145,78.8338,29292.0
2024-02-16 15:25:00,81.88,81.96,81.85,81.92,19128.0,78.8434,78.9205,78.8145,78.8819,19128.0
2024-02-16 15:30:00,81.94,81.96,81.81,81.83,29304.0,78.9012,78.9205,78.776,78.7953,29304.0
2024-02-16 15:35:00,81.84,81.84,81.62,81.62,26571.0,78.8049,78.8049,78.5931,78.5931,26571.0
2024-02-16 15:40:00,81.62,81.63,81.51,81.61,31968.0,78.5931,78.6027,78.4872,78.5834,31968.0
2024-02-16 15:45:00,81.6,81.65,81.4,81.42,69896.0,78.5738,78.622,78.3812,78.4005,69896.0
2024-02-16 15:50:00,81.42,81.59,81.35,81.56,86818.0,78.4005,78.5642,78.3331,78.5353,86818.0
2024-02-16 15:55:00,81.54,81.69,81.51,81.61,171360.0,78.516,78.6605,78.4872,78.5834,171360.0
2024-02-20 09:30:00,80.41,80.99,80.4,80.7,101135.0,77.4279,77.9864,77.4183,77.7072,101135.0
2024-02-20 09:35:00,80.7,81.04,80.62,80.65,32781.0,77.7072,78.0346,77.6302,77.659,32781.0
2024-02-20 09:40:00,80.67,80.76,80.4,80.66,55381.0,77.6783,77.765,77.4183,77.6687,55381.0
2024-02-20 09:45:00,80.65,80.85,80.46,80.8,34746.0,77.659,77.8516,77.4761,77.8035,34746.0
2024-02-20 09:50:00,80.8,80.84,80.6,80.77,27228.0,77.8035,77.842,77.6109,77.7746,27228.0
2024-02-20 09:55:00,80.79,80.88,80.67,80.75,23136.0,77.7939,77.8805,77.6783,77.7553,23136.0
2024-02-20 10:00:00,80.71,80.92,80.59,80.7,53449.0,77.7168,77.919,77.6013,77.7072,53449.0
2024-02-20 10:05:00,80.69,80.85,80.67,80.75,29127.0,77.6976,77.8516,77.6783,77.7553,29127.0
2024-02-20 10:10:00,80.75,80.8,80.43,80.46,30222.0,77.7553,77.8035,77.4472,77.4761,30222.0
2024-02-20 10:15:00,80.46,80.65,80.38,80.5,30186.0,77.4761,77.659,77.3991,77.5146,30186.0
2024-02-20 10:20:00,80.5,80.72,80.5,80.65,26267.0,77.5146,77.7265,77.5146,77.659,26267.0
2024-02-20 10:25:00,80.6,80.72,80.47,80.59,75229.0,77.6109,77.7265,77.4857,77.6013,75229.0
2024-02-20 10:30:00,80.58,80.79,80.55,80.74,32129.0,77.5916,77.7939,77.5628,77.7457,32129.0
2024-02-20 10:35:00,80.73,80.87,80.66,80.86,24795.0,77.7361,77.8709,77.6687,77.8613,24795.0
2024-02-20 10:40:00,80.87,81.08,80.87,80.9,24297.0,77.8709,78.0731,77.8709,77.8998,24297.0
2024-02-20 10:45:00,80.89,81.3,80.89,81.1,55060.0,77.8901,78.2849,77.8901,78.0924,55060.0
2024-02-20 10:50:00,81.1,81.25,81.1,81.12,24474.0,78.0924,78.2368,78.0924,78.1116,24474.0
2024-02-20 10:55:00,81.13,81.28,81.03,81.25,30490.0,78.1212,78.2657,78.025,78.2368,30490.0
2024-02-20 11:00:00,81.26,81.4,81.24,81.29,30808.0,78.2464,78.3812,78.2272,78.2753,30808.0
2024-02-20 11:05:00,81.29,81.33,81.2,81.28,30762.0,78.2753,78.3138,78.1887,78.2657,30762.0
2024-02-20 11:10:00,81.3,81.41,81.29,81.32,40529.0,78.2849,78.3909,78.2753,78.3042,40529.0
2024-02-20 11:15:00,81.33,81.37,81.27,81.33,35090.0,78.3138,78.3523,78.2561,78.3138,35090.0
2024-02-20 11:20:00,81.32,81.33,81.11,81.15,39770.0,78.3042,78.3138,78.102,78.1405,39770.0
2024-02-20 11:25:00,81.14,81.22,81.13,81.21,32184.0,78.1309,78.2079,78.1212,78.1983,32184.0
2024-02-20 11:30:00,81.22,81.22,80.94,80.95,42122.0,78.2079,78.2079,77.9383,77.9479,42122.0
2024-02-20 11:35:00,80.95,81.04,80.88,80.99,34144.0,77.9479,78.0346,77.8805,77.9864,34144.0
2024-02-20 11:40:00,80.96,81.13,80.95,81.08,33470.0,77.9576,78.1212,77.9479,78.0731,33470.0
2024-02-20 11:45:00,81.09,81.19,81.07,81.09,32708.0,78.0827,78.179,78.0635,78.0827,32708.0
2024-02-20 11:50:00,81.09,81.17,81.09,81.11,32245.0,78.0827,78.1598,78.0827,78.102,32245.0
2024-02-20 11:55:00,81.1,81.12,81.03,81.04,32240.0,78.0924,78.1116,78.025,78.0346,32240.0
2024-02-20 12:00:00,81.04,81.04,80.85,80.96,24671.0,78.0346,78.0346,77.8516,77.9576,24671.0
2024-02-20 12:05:00,80.97,81.01,80.85,80.92,29743.0,77.9672,78.0057,77.8516,77.919,29743.0
2024-02-20 12:10:00,80.92,80.96,80.73,80.76,17958.0,77.919,77.9576,77.7361,77.765,17958.0
2024-02-20 12:15:00,80.77,80.83,80.74,80.8,30515.0,77.7746,77.8324,77.7457,77.8035,30515.0
2024-02-20 12:20:00,80.8,80.8,80.63,80.64,24519.0,77.8035,77.8035,77.6398,77.6494,24519.0
2024-02-20 12:25:00,80.64,80.68,80.57,80.68,25431.0,77.6494,77.6879,77.582,77.6879,25431.0
2024-02-20 12:30:00,80.68,80.84,80.67,80.78,20643.0,77.6879,77.842,77.6783,77.7842,20643.0
2024-02-20 12:35:00,80.79,80.82,80.65,80.69,19609.0,77.7939,77.8227,77.659,77.6976,19609.0
2024-02-20 12:40:00,80.7,80.95,80.7,80.94,18653.0,77.7072,77.9479,77.7072,77.9383,18653.0
2024-02-20 12:45:00,80.94,81.02,80.91,80.93,13411.0,77.9383,78.0153,77.9094,77.9287,13411.0
2024-02-20 12:50:00,80.93,81.05,80.91,81.05,23865.0,77.9287,78.0442,77.9094,78.0442,23865.0
2024-02-20 12:55:00,81.06,81.16,81.05,81.1,13427.0,78.0538,78.1501,78.0442,78.0924,13427.0
2024-02-20 13:00:00,81.1,81.14,81.07,81.07,24163.0,78.0924,78.1309,78.0635,78.0635,24163.0
2024-02-20 13:05:00,81.06,81.06,80.93,80.94,18246.0,78.0538,78.0538,77.9287,77.9383,18246.0
2024-02-20 13:10:00,80.95,80.99,80.87,80.98,22365.0,77.9479,77.9864,77.8709,77.9768,22365.0
2024-02-20 13:15:00,80.97,81.02,80.82,81.02,40070.0,77.9672,78.0153,77.8227,78.0153,40070.0
2024-02-20 13:20:00,81.01,81.21,80.99,81.14,22032.0,78.0057,78.1983,77.9864,78.1309,22032.0
2024-02-20 13:25:00,81.12,81.14,80.9,80.92,14448.0,78.1116,78.1309,77.8998,77.919,14448.0
2024-02-20 13:30:00,80.91,81.0,80.83,80.97,19942.0,77.9094,77.9961,77.8324,77.9672,19942.0
2024-02-20 13:35:00,80.95,81.12,80.93,81.09,33890.0,77.9479,78.1116,77.9287,78.0827,33890.0
2024-02-20 13:40:00,81.09,81.29,81.09,81.29,24949.0,78.0827,78.2753,78.0827,78.2753,24949.0
2024-02-20 13:45:00,81.28,81.37,81.28,81.3,20327.0,78.2657,78.3523,78.2657,78.2849,20327.0
2024-02-20 13:50:00,81.32,81.39,81.3,81.36,14023.0,78.3042,78.3716,78.2849,78.3427,14023.0
2024-02-20 13:55:00,81.36,81.47,81.35,81.47,17238.0,78.3427,78.4486,78.3331,78.4486,17238.0
2024-02-20 14:00:00,81.46,81.55,81.45,81.48,30796.0,78.439,78.5257,78.4294,78.4583,30796.0
2024-02-20 14:05:00,81.48,81.71,81.47,81.68,41810.0,78.4583,78.6797,78.4486,78.6508,41810.0
2024-02-20 14:10:00,81.67,81.68,81.59,81.62,27277.0,78.6412,78.6508,78.5642,78.5931,27277.0
2024-02-20 14:15:00,81.62,81.89,81.57,81.87,28204.0,78.5931,78.8531,78.5449,78.8338,28204.0
2024-02-20 14:20:00,81.87,81.88,81.75,81.82,47272.0,78.8338,78.8434,78.7183,78.7857,47272.0
2024-02-20 14:25:00,81.83,81.94,81.7,81.94,34331.0,78.7953,78.9012,78.6701,78.9012,34331.0
2024-02-20 14:30:00,81.93,81.95,81.83,81.89,38366.0,78.8916,78.9108,78.7953,78.8531,38366.0
2024-02-20 14:35:00,81.89,82.03,81.88,81.97,37693.0,78.8531,78.9879,78.8434,78.9301,37693.0
2024-02-20 14:40:00,81.97,82.11,81.95,82.05,34357.0,78.9301,79.0649,78.9108,79.0071,34357.0
2024-02-20 14:45:00,82.06,82.26,82.05,82.26,33567.0,79.0168,79.2093,79.0071,79.2093,33567.0
2024-02-20 14:50:00,82.28,82.32,82.18,82.23,48428.0,79.2286,79.2671,79.1323,79.1805,48428.0
2024-02-20 14:55:00,82.24,82.34,82.1,82.1,39762.0,79.1901,79.2864,79.0553,79.0553,39762.0
2024-02-20 15:00:00,82.1,82.13,81.95,81.99,50401.0,79.0553,79.0842,78.9108,78.9494,50401.0
2024-02-20 15:05:00,81.99,82.21,81.99,82.2,37946.0,78.9494,79.1612,78.9494,79.1516,37946.0
2024-02-20 15:10:00,82.2,82.31,82.15,82.2,71888.0,79.1516,79.2575,79.1034,79.1516,71888.0
2024-02-20 15:15:00,82.21,82.4,82.17,82.35,51129.0,79.1612,79.3441,79.1227,79.296,51129.0
2024-02-20 15:20:00,82.34,82.42,82.3,82.35,46723.0,79.2864,79.3634,79.2479,79.296,46723.0
2024-02-20 15:25:00,82.36,82.51,82.35,82.45,45180.0,79.3056,79.4501,79.296,79.3923,45180.0
2024-02-20 15:30:00,82.46,82.51,82.11,82.17,68136.0,79.4019,79.4501,79.0649,79.1227,68136.0
2024-02-20 15:35:00,82.16,82.29,82.05,82.15,69367.0,79.113,79.2382,79.0071,79.1034,69367.0
2024-02-20 15:40:00,82.16,82.28,82.15,82.26,69157.0,79.113,79.2286,79.1034,79.2093,69157.0
2024-02-20 15:45:00,82.27,82.43,82.25,82.41,97707.0,79.219,79.373,79.1997,79.3538,97707.0
2024-02-20 15:50:00,82.44,82.51,82.35,82.39,153456.0,79.3827,79.4501,79.296,79.3345,153456.0
2024-02-20 15:55:00,82.4,82.46,82.32,82.44,302457.0,79.3441,79.4019,79.2671,79.3827,302457.0
2024-02-21 09:30:00,82.0,82.24,81.73,82.06,96626.0,78.959,79.1901,78.699,79.0168,96626.0
2024-02-21 09:35:00,82.12,82.12,81.85,81.93,19744.0,79.0745,79.0745,78.8145,78.8916,19744.0
2024-02-21 09:40:00,81.93,81.98,81.73,81.81,19607.0,78.8916,78.9397,78.699,78.776,19607.0
2024-02-21 09:45:00,81.79,81.91,81.61,81.71,23672.0,78.7568,78.8723,78.5834,78.6797,23672.0
2024-02-21 09:50:00,81.7,81.82,81.56,81.82,34939.0,78.6701,78.7857,78.5353,78.7857,34939.0
2024-02-21 09:55:00,81.83,81.92,81.66,81.68,16075.0,78.7953,78.8819,78.6316,78.6508,16075.0
2024-02-21 10:00:00,81.7,81.91,81.59,81.88,19495.0,78.6701,78.8723,78.5642,78.8434,19495.0
2024-02-21 10:05:00,81.89,81.98,81.8,81.9,45237.0,78.8531,78.9397,78.7664,78.8627,45237.0
2024-02-21 10:10:00,81.9,82.16,81.79,82.14,19352.0,78.8627,79.113,78.7568,79.0938,19352.0
2024-02-21 10:15:00,82.14,82.21,81.98,82.03,25912.0,79.0938,79.1612,78.9397,78.9879,25912.0
2024-02-21 10:20:00,82.05,82.09,81.94,81.95,15644.0,79.0071,79.0456,78.9012,78.9108,15644.0
2024-02-21 10:25:00,81.98,82.03,81.85,81.91,25916.0,78.9397,78.9879,78.8145,78.8723,25916.0
2024-02-21 10:30:00,81.92,81.96,81.81,81.9,20743.0,78.8819,78.9205,78.776,78.8627,20743.0
2024-02-21 10:35:00,81.89,81.95,81.79,81.79,16554.0,78.8531,78.9108,78.7568,78.7568,16554.0
2024-02-21 10:40:00,81.77,81.82,81.69,81.72,30755.0,78.7375,78.7857,78.6605,78.6894,30755.0
2024-02-21 10:45:00,81.7,81.77,81.64,81.71,25439.0,78.6701,78.7375,78.6123,78.6797,25439.0
2024-02-21 10:50:00,81.71,81.71,81.59,81.65,25435.0,78.6797,78.6797,78.5642,78.622,25435.0
2024-02-21 10:55:00,81.65,81.7,81.55,81.56,16960.0,78.622,78.6701,78.5257,78.5353,16960.0
2024-02-21 11:00:00,81.55,81.66,81.48,81.55,32447.0,78.5257,78.6316,78.4583,78.5257,32447.0
2024-02-21 11:05:00,81.54,81.67,81.49,81.62,32545.0,78.516,78.6412,78.4679,78.5931,32545.0
2024-02-21 11:10:00,81.63,81.81,81.6,81.79,16292.0,78.6027,78.776,78.5738,78.7568,16292.0
2024-02-21 11:15:00,81.79,81.8,81.64,81.76,13824.0,78.7568,78.7664,78.6123,78.7279,13824.0
2024-02-21 11:20:00,81.79,81.87,81.75,81.84,16257.0,78.7568,78.8338,78.7183,78.8049,16257.0
2024-02-21 11:25:00,81.83,81.88,81.69,81.69,19195.0,78.7953,78.8434,78.6605,78.6605,19195.0
2024-02-21 11:30:00,81.67,81.86,81.66,81.8,29212.0,78.6412,78.8242,78.6316,78.7664,29212.0
2024-02-21 11:35:00,81.82,81.88,81.75,81.86,35497.0,78.7857,78.8434,78.7183,78.8242,35497.0
2024-02-21 11:40:00,81.85,81.96,81.83,81.96,32516.0,78.8145,78.9205,78.7953,78.9205,32516.0
2024-02-21 11:45:00,81.95,82.01,81.82,82.01,26747.0,78.9108,78.9686,78.7857,78.9686,26747.0
2024-02-21 11:50:00,82.02,82.26,82.0,82.22,20989.0,78.9782,79.2093,78.959,79.1708,20989.0
2024-02-21 11:55:00,82.23,82.28,82.2,82.27,14804.0,79.1805,79.2286,79.1516,79.219,14804.0
2024-02-21 12:00:00,82.27,82.36,82.2,82.21,51776.0,79.219,79.3056,79.1516,79.1612,51776.0
2024-02-21 12:05:00,82.2,82.28,82.12,82.22,90446.0,79.1516,79.2286,79.0745,79.1708,90446.0
2024-02-21 12:10:00,82.23,82.25,82.15,82.25,38357.0,79.1805,79.1997,79.1034,79.1997,38357.0
2024-02-21 12:15:00,82.26,82.32,82.19,82.32,27847.0,79.2093,79.2671,79.1419,79.2671,27847.0
2024-02-21 12:20:00,82.32,82.41,82.3,82.39,32668.0,79.2671,79.3538,79.2479,79.3345,32668.0
2024-02-21 12:25:00,82.39,82.39,82.31,82.32,27377.0,79.3345,79.3345,79.2575,79.2671,27377.0
2024-02-21 12:30:00,82.32,82.46,82.32,82.4,36085.0,79.2671,79.4019,79.2671,79.3441,36085.0
2024-02-21 12:35:00,82.41,82.49,82.38,82.45,28430.0,79.3538,79.4308,79.3249,79.3923,28430.0
2024-02-21 12:40:00,82.45,82.52,82.42,82.47,33980.0,79.3923,79.4597,79.3634,79.4116,33980.0
2024-02-21 12:45:00,82.47,82.58,82.47,82.56,38035.0,79.4116,79.5175,79.4116,79.4982,38035.0
2024-02-21 12:50:00,82.55,82.71,82.53,82.71,22283.0,79.4886,79.6427,79.4693,79.6427,22283.0
2024-02-21 12:55:00,82.71,82.78,82.66,82.73,20992.0,79.6427,79.7101,79.5945,79.6619,20992.0
2024-02-21 13:00:00,82.75,82.75,82.41,82.56,36093.0,79.6812,79.6812,79.3538,79.4982,36093.0
2024-02-21 13:05:00,82.56,82.68,82.5,82.68,17429.0,79.4982,79.6138,79.4404,79.6138,17429.0
2024-02-21 13:10:00,82.68,82.74,82.67,82.7,20773.0,79.6138,79.6715,79.6041,79.633,20773.0
2024-02-21 13:15:00,82.7,82.9,82.7,82.84,34116.0,79.633,79.8256,79.633,79.7678,34116.0
2024-02-21 13:20:00,82.86,82.91,82.8,82.89,16190.0,79.7871,79.8352,79.7293,79.816,16190.0
2024-02-21 13:25:00,82.88,82.88,82.72,82.74,19662.0,79.8063,79.8063,79.6523,79.6715,19662.0
2024-02-21 13:30:00,82.74,82.81,82.71,82.71,16216.0,79.6715,79.7389,79.6427,79.6427,16216.0
2024-02-21 13:35:00,82.7,82.83,82.7,82.79,15762.0,79.633,79.7582,79.633,79.7197,15762.0
2024-02-21 13:40:00,82.77,82.91,82.75,82.89,21883.0,79.7004,79.8352,79.6812,79.816,21883.0
2024-02-21 13:45:00,82.89,82.93,82.76,82.8,23760.0,79.816,79.8545,79.6908,79.7293,23760.0
2024-02-21 13:50:00,82.8,82.8,82.73,82.74,13600.0,79.7293,79.7293,79.6619,79.6715,13600.0
2024-02-21 13:55:00,82.75,82.82,82.73,82.77,25985.0,79.6812,79.7486,79.6619,79.7004,25985.0
2024-02-21 14:00:00,82.77,82.87,82.44,82.77,51183.0,79.7004,79.7967,79.3827,79.7004,51183.0
2024-02-21 14:05:00,82.74,82.83,82.66,82.69,13243.0,79.6715,79.7582,79.5945,79.6234,13243.0
2024-02-21 14:10:00,82.7,82.71,82.48,82.48,20862.0,79.633,79.6427,79.4212,79.4212,20862.0
2024-02-21 14:15:00,82.46,82.55,82.4,82.48,22271.0,79.4019,79.4886,79.3441,79.4212,22271.0
2024-02-21 14:20:00,82.49,82.49,82.19,82.22,20546.0,79.4308,79.4308,79.1419,79.1708,20546.0
2024-02-21 14:25:00,82.22,82.31,82.1,82.28,23237.0,79.1708,79.2575,79.0553,79.2286,23237.0
2024-02-21 14:30:00,82.29,82.36,82.22,82.23,20407.0,79.2382,79.3056,79.1708,79.1805,20407.0
2024-02-21 14:35:00,82.21,82.28,82.14,82.28,19194.0,79.1612,79.2286,79.0938,79.2286,19194.0
2024-02-21 14:40:00,82.27,82.27,82.11,82.12,15724.0,79.219,79.219,79.0649,79.0745,15724.0
2024-02-21 14:45:00,82.12,82.24,82.12,82.22,20493.0,79.0745,79.1901,79.0745,79.1708,20493.0
2024-02-21 14:50:00,82.24,82.29,82.15,82.2,19479.0,79.1901,79.2382,79.1034,79.1516,19479.0
2024-02-21 14:55:00,82.19,82.3,82.19,82.25,31025.0,79.1419,79.2479,79.1419,79.1997,31025.0
2024-02-21 15:00:00,82.24,82.32,82.16,82.17,23266.0,79.1901,79.2671,79.113,79.1227,23266.0
2024-02-21 15:05:00,82.16,82.22,82.11,82.16,20605.0,79.113,79.1708,79.0649,79.113,20605.0
2024-02-21 15:10:00,82.16,82.22,82.13,82.21,18864.0,79.113,79.1708,79.0842,79.1612,18864.0
2024-02-21 15:15:00,82.21,82.42,82.19,82.31,20974.0,79.1612,79.3634,79.1419,79.2575,20974.0
2024-02-21 15:20:00,82.32,82.46,82.26,82.44,22908.0,79.2671,79.4019,79.2093,79.3827,22908.0
2024-02-21 15:25:00,82.45,82.61,82.45,82.59,24215.0,79.3923,79.5464,79.3923,79.5271,24215.0
2024-02-21 15:30:00,82.6,82.78,82.55,82.75,45381.0,79.5367,79.7101,79.4886,79.6812,45381.0
2024-02-21 15:35:00,82.76,83.15,82.74,83.1,92787.0,79.6908,80.0663,79.6715,80.0182,92787.0
2024-02-21 15:40:00,83.1,83.18,83.03,83.14,64468.0,80.0182,80.0952,79.9508,80.0567,64468.0
2024-02-21 15:45:00,83.14,83.2,83.07,83.17,93209.0,80.0567,80.1145,79.9893,80.0856,93209.0
2024-02-21 15:50:00,83.17,83.27,82.99,83.18,153168.0,80.0856,80.1819,79.9123,80.0952,153168.0
2024-02-21 15:55:00,83.2,83.5,83.2,83.48,315629.0,80.1145,80.4034,80.1145,80.3841,315629.0
2024-02-22 09:30:00,84.25,84.49,83.77,84.03,123255.0,81.5607,81.793,81.096,81.3477,123255.0
2024-02-22 09:35:00,84.01,84.01,83.1,83.17,40137.0,81.3283,81.3283,80.4474,80.5151,40137.0
2024-02-22 09:40:00,83.16,83.31,82.93,82.93,58959.0,80.5055,80.6507,80.2828,80.2828,58959.0
2024-02-22 09:45:00,82.95,83.08,82.4,82.56,99537.0,80.3022,80.428,79.7697,79.9246,99537.0
2024-02-22 09:50:00,82.59,82.79,82.32,82.4,28308.0,79.9536,80.1473,79.6923,79.7697,28308.0
2024-02-22 09:55:00,82.44,82.54,82.24,82.39,35897.0,79.8084,79.9052,79.6148,79.76,35897.0
2024-02-22 10:00:00,82.37,82.49,82.24,82.41,49377.0,79.7407,79.8568,79.6148,79.7794,49377.0
2024-02-22 10:05:00,82.43,82.58,82.42,82.51,47805.0,79.7988,79.944,79.7891,79.8762,47805.0
2024-02-22 10:10:00,82.54,83.09,82.49,83.07,38957.0,79.9052,80.4377,79.8568,80.4183,38957.0
2024-02-22 10:15:00,83.08,83.38,83.07,83.2,28035.0,80.428,80.7184,80.4183,80.5442,28035.0
2024-02-22 10:20:00,83.17,83.18,82.84,83.02,28138.0,80.5151,80.5248,80.1957,80.3699,28138.0
2024-02-22 10:25:00,83.02,83.08,82.86,83.06,23045.0,80.3699,80.428,80.215,80.4086,23045.0
2024-02-22 10:30:00,83.05,83.05,82.72,82.83,31358.0,80.399,80.399,80.0795,80.186,31358.0
2024-02-22 10:35:00,82.84,82.99,82.75,82.83,30707.0,80.1957,80.3409,80.1085,80.186,30707.0
2024-02-22 10:40:00,82.85,82.95,82.77,82.88,26691.0,80.2053,80.3022,80.1279,80.2344,26691.0
2024-02-22 10:45:00,82.87,83.0,82.76,82.84,36235.0,80.2247,80.3506,80.1182,80.1957,36235.0
2024-02-22 10:50:00,82.83,82.87,82.66,82.79,21376.0,80.186,80.2247,80.0214,80.1473,21376.0
2024-02-22 10:55:00,82.79,83.05,82.78,83.04,53607.0,80.1473,80.399,80.1376,80.3893,53607.0
2024-02-22 11:00:00,83.08,83.4,83.04,83.26,71340.0,80.428,80.7378,80.3893,80.6023,71340.0
2024-02-22 11:05:00,83.26,83.31,83.13,83.23,35926.0,80.6023,80.6507,80.4764,80.5732,35926.0
2024-02-22 11:10:00,83.24,83.4,83.2,83.38,34534.0,80.5829,80.7378,80.5442,80.7184,34534.0
2024-02-22 11:15:00,83.39,83.54,83.36,83.43,22916.0,80.7281,80.8733,80.6991,80.7668,22916.0
2024-02-22 11:20:00,83.44,83.47,83.32,83.44,31782.0,80.7765,80.8056,80.6603,80.7765,31782.0
2024-02-22 11:25:00,83.46,83.55,83.36,83.38,47087.0,80.7959,80.883,80.6991,80.7184,47087.0
2024-02-22 11:30:00,83.39,83.58,83.39,83.57,17457.0,80.7281,80.912,80.7281,80.9024,17457.0
2024-02-22 11:35:00,83.56,83.64,83.49,83.61,16488.0,80.8927,80.9701,80.8249,80.9411,16488.0
2024-02-22 11:40:00,83.62,83.66,83.54,83.65,50544.0,80.9508,80.9895,80.8733,80.9798,50544.0
2024-02-22 11:45:00,83.65,83.66,83.48,83.56,30356.0,80.9798,80.9895,80.8152,80.8927,30356.0
2024-02-22 11:50:00,83.6,83.73,83.53,83.7,21967.0,80.9314,81.0573,80.8636,81.0282,21967.0
2024-02-22 11:55:00,83.73,83.73,83.61,83.68,14742.0,81.0573,81.0573,80.9411,81.0089,14742.0
2024-02-22 12:00:00,83.67,83.8,83.55,83.8,23526.0,80.9992,81.125,80.883,81.125,23526.0
2024-02-22 12:05:00,83.76,83.98,83.75,83.97,84455.0,81.0863,81.2993,81.0766,81.2896,84455.0
2024-02-22 12:10:00,83.97,84.0,83.74,83.75,173161.0,81.2896,81.3186,81.0669,81.0766,173161.0
2024-02-22 12:15:00,83.74,83.94,83.74,83.94,23433.0,81.0669,81.2606,81.0669,81.2606,23433.0
2024-02-22 12:20:00,83.94,84.0,83.88,83.98,33102.0,81.2606,81.3186,81.2025,81.2993,33102.0
2024-02-22 12:25:00,83.98,84.12,83.96,84.11,29956.0,81.2993,81.4348,81.2799,81.4251,29956.0
2024-02-22 12:30:00,84.12,84.12,83.94,83.99,17129.0,81.4348,81.4348,81.2606,81.309,17129.0
2024-02-22 12:35:00,83.97,84.04,83.91,84.04,25589.0,81.2896,81.3574,81.2315,81.3574,25589.0
2024-02-22 12:40:00,84.05,84.06,83.9,83.96,20315.0,81.367,81.3767,81.2218,81.2799,20315.0
2024-02-22 12:45:00,83.97,84.05,83.9,84.01,17882.0,81.2896,81.367,81.2218,81.3283,17882.0
2024-02-22 12:50:00,84.02,84.18,84.01,84.18,13290.0,81.338,81.4929,81.3283,81.4929,13290.0
2024-02-22 12:55:00,84.18,84.25,84.15,84.25,16117.0,81.4929,81.5607,81.4639,81.5607,16117.0
2024-02-22 13:00:00,84.26,84.26,84.06,84.15,32841.0,81.5703,81.5703,81.3767,81.4639,32841.0
2024-02-22 13:05:00,84.15,84.2,84.04,84.17,15599.0,81.4639,81.5123,81.3574,81.4832,15599.0
2024-02-22 13:10:00,84.17,84.17,83.94,83.95,15720.0,81.4832,81.4832,81.2606,81.2702,15720.0
2024-02-22 13:15:00,83.95,84.05,83.95,84.02,15775.0,81.2702,81.367,81.2702,81.338,15775.0
2024-02-22 13:20:00,84.02,84.03,83.92,84.01,21943.0,81.338,81.3477,81.2412,81.3283,21943.0
2024-02-22 13:25:00,84.0,84.06,83.98,84.06,18228.0,81.3186,81.3767,81.2993,81.3767,18228.0
2024-02-22 13:30:00,84.06,84.15,84.01,84.12,19141.0,81.3767,81.4639,81.3283,81.4348,19141.0
2024-02-22 13:35:00,84.11,84.21,84.1,84.19,13135.0,81.4251,81.5219,81.4154,81.5026,13135.0
2024-02-22 13:40:00,84.2,84.27,84.18,84.26,15278.0,81.5123,81.58,81.4929,81.5703,15278.0
2024-02-22 13:45:00,84.27,84.39,84.22,84.39,19311.0,81.58,81.6962,81.5316,81.6962,19311.0
2024-02-22 13:50:00,84.39,84.43,84.3,84.43,23879.0,81.6962,81.7349,81.6091,81.7349,23879.0
2024-02-22 13:55:00,84.42,84.5,84.39,84.5,21356.0,81.7252,81.8027,81.6962,81.8027,21356.0
2024-02-22 14:00:00,84.49,84.57,84.47,84.55,25893.0,81.793,81.8704,81.7736,81.8511,25893.0
2024-02-22 14:05:00,84.55,84.65,84.51,84.53,20783.0,81.8511,81.9479,81.8124,81.8317,20783.0
2024-02-22 14:10:00,84.53,84.57,84.43,84.45,31425.0,81.8317,81.8704,81.7349,81.7543,31425.0
2024-02-22 14:15:00,84.45,84.55,84.41,84.44,37610.0,81.7543,81.8511,81.7156,81.7446,37610.0
2024-02-22 14:20:00,84.45,84.49,84.38,84.38,35602.0,81.7543,81.793,81.6865,81.6865,35602.0
2024-02-22 14:25:00,84.38,84.45,84.34,84.37,39721.0,81.6865,81.7543,81.6478,81.6768,39721.0
2024-02-22 14:30:00,84.38,84.39,84.18,84.21,32300.0,81.6865,81.6962,81.4929,81.5219,32300.0
2024-02-22 14:35:00,84.21,84.28,84.18,84.21,22416.0,81.5219,81.5897,81.4929,81.5219,22416.0
2024-02-22 14:40:00,84.23,84.25,84.14,84.19,19194.0,81.5413,81.5607,81.4542,81.5026,19194.0
2024-02-22 14:45:00,84.2,84.21,84.07,84.09,18926.0,81.5123,81.5219,81.3864,81.4058,18926.0
2024-02-22 14:50:00,84.1,84.23,84.03,84.23,27198.0,81.4154,81.5413,81.3477,81.5413,27198.0
2024-02-22 14:55:00,84.23,84.24,84.07,84.1,38857.0,81.5413,81.551,81.3864,81.4154,38857.0
2024-02-22 15:00:00,84.08,84.16,83.98,84.15,34130.0,81.3961,81.4735,81.2993,81.4639,34130.0
2024-02-22 15:05:00,84.15,84.4,84.14,84.37,53873.0,81.4639,81.7059,81.4542,81.6768,53873.0
2024-02-22 15:10:00,84.37,84.42,84.31,84.33,33022.0,81.6768,81.7252,81.6187,81.6381,33022.0
2024-02-22 15:15:00,84.32,84.45,84.32,84.41,36849.0,81.6284,81.7543,81.6284,81.7156,36849.0
2024-02-22 15:20:00,84.41,84.41,84.19,84.2,44832.0,81.7156,81.7156,81.5026,81.5123,44832.0
2024-02-22 15:25:00,84.2,84.21,83.98,83.98,48501.0,81.5123,81.5219,81.2993,81.2993,48501.0
2024-02-22 15:30:00,83.98,83.98,83.79,83.89,64951.0,81.2993,81.2993,81.1153,81.2122,64951.0
2024-02-22 15:35:00,83.89,84.18,83.87,84.18,51963.0,81.2122,81.4929,81.1928,81.4929,51963.0
2024-02-22 15:40:00,84.18,84.18,83.97,83.98,84018.0,81.4929,81.4929,81.2896,81.2993,84018.0
2024-02-22 15:45:00,83.98,84.07,83.96,84.06,68954.0,81.2993,81.3864,81.2799,81.3767,68954.0
2024-02-22 15:50:00,84.05,84.14,83.97,84.01,197342.0,81.367,81.4542,81.2896,81.3283,197342.0
2024-02-22 15:55:00,84.01,84.12,83.83,83.83,452142.0,81.3283,81.4348,81.1541,81.1541,452142.0
2024-02-23 09:30:00,83.81,83.9,83.15,83.48,67057.0,81.1347,81.2218,80.4958,80.8152,67057.0
2024-02-23 09:35:00,83.5,83.53,83.08,83.12,32135.0,80.8346,80.8636,80.428,80.4667,32135.0
2024-02-23 09:40:00,83.12,83.49,83.12,83.28,25859.0,80.4667,80.8249,80.4667,80.6216,25859.0
2024-02-23 09:45:00,83.33,83.33,83.0,83.05,24009.0,80.67,80.67,80.3506,80.399,24009.0
2024-02-23 09:50:00,83.06,83.19,82.8,82.88,33608.0,80.4086,80.5345,80.1569,80.2344,33608.0
2024-02-23 09:55:00,82.88,82.89,82.41,82.73,24711.0,80.2344,80.2441,79.7794,80.0892,24711.0
2024-02-23 10:00:00,82.72,82.8,82.61,82.66,15669.0,80.0795,80.1569,79.973,80.0214,15669.0
2024-02-23 10:05:00,82.64,82.69,82.55,82.55,21130.0,80.0021,80.0505,79.9149,79.9149,21130.0
2024-02-23 10:10:00,82.52,82.63,82.48,82.58,17193.0,79.8859,79.9924,79.8472,79.944,17193.0
2024-02-23 10:15:00,82.58,82.58,82.36,82.52,17506.0,79.944,79.944,79.731,79.8859,17506.0
2024-02-23 10:20:00,82.51,82.76,82.49,82.7,42619.0,79.8762,80.1182,79.8568,80.0601,42619.0
2024-02-23 10:25:00,82.71,82.77,82.62,82.63,28252.0,80.0698,80.1279,79.9827,79.9924,28252.0
2024-02-23 10:30:00,82.64,82.81,82.6,82.8,54713.0,80.0021,80.1666,79.9633,80.1569,54713.0
2024-02-23 10:35:00,82.79,83.0,82.72,82.95,40034.0,80.1473,80.3506,80.0795,80.3022,40034.0
2024-02-23 10:40:00,82.94,83.07,82.84,82.92,50741.0,80.2925,80.4183,80.1957,80.2731,50741.0
2024-02-23 10:45:00,82.94,83.04,82.91,82.96,20704.0,80.2925,80.3893,80.2634,80.3118,20704.0
2024-02-23 10:50:00,82.94,83.26,82.94,83.26,25893.0,80.2925,80.6023,80.2925,80.6023,25893.0
2024-02-23 10:55:00,83.26,83.31,83.06,83.1,20325.0,80.6023,80.6507,80.4086,80.4474,20325.0
2024-02-23 11:00:00,83.11,83.12,82.53,82.53,31834.0,80.457,80.4667,79.8956,79.8956,31834.0
2024-02-23 11:05:00,82.53,82.65,82.51,82.57,31664.0,79.8956,80.0117,79.8762,79.9343,31664.0
2024-02-23 11:10:00,82.57,82.58,82.44,82.53,49135.0,79.9343,79.944,79.8084,79.8956,49135.0
2024-02-23 11:15:00,82.52,82.69,82.47,82.62,23387.0,79.8859,80.0505,79.8375,79.9827,23387.0
2024-02-23 11:20:00,82.63,82.78,82.63,82.68,43481.0,79.9924,80.1376,79.9924,80.0408,43481.0
2024-02-23 11:25:00,82.68,82.77,82.68,82.7,33130.0,80.0408,80.1279,80.0408,80.0601,33130.0
2024-02-23 11:30:00,82.71,82.74,82.58,82.62,36867.0,80.0698,80.0989,79.944,79.9827,36867.0
2024-02-23 11:35:00,82.61,82.91,82.59,82.9,44544.0,79.973,80.2634,79.9536,80.2538,44544.0
2024-02-23 11:40:00,82.9,82.91,82.8,82.88,15587.0,80.2538,80.2634,80.1569,80.2344,15587.0
2024-02-23 11:45:00,82.86,82.9,82.8,82.85,17234.0,80.215,80.2538,80.1569,80.2053,17234.0
2024-02-23 11:50:00,82.86,82.94,82.79,82.9,13693.0,80.215,80.2925,80.1473,80.2538,13693.0
2024-02-23 11:55:00,82.89,82.98,82.87,82.97,14855.0,80.2441,80.3312,80.2247,80.3215,14855.0
2024-02-23 12:00:00,82.97,83.01,82.86,83.0,15254.0,80.3215,80.3602,80.215,80.3506,15254.0
2024-02-23 12:05:00,83.01,83.1,83.0,83.04,10849.0,80.3602,80.4474,80.3506,80.3893,10849.0
2024-02-23 12:10:00,83.03,83.1,82.94,82.97,15966.0,80.3796,80.4474,80.2925,80.3215,15966.0
2024-02-23 12:15:00,82.97,83.0,82.91,82.97,16144.0,80.3215,80.3506,80.2634,80.3215,16144.0
2024-02-23 12:20:00,82.98,83.04,82.96,82.97,17085.0,80.3312,80.3893,80.3118,80.3215,17085.0
2024-02-23 12:25:00,82.97,82.97,82.81,82.82,12472.0,80.3215,80.3215,80.1666,80.1763,12472.0
2024-02-23 12:30:00,82.82,82.83,82.69,82.8,13906.0,80.1763,80.186,80.0505,80.1569,13906.0
2024-02-23 12:35:00,82.8,82.94,82.78,82.94,17055.0,80.1569,80.2925,80.1376,80.2925,17055.0
2024-02-23 12:40:00,82.93,82.94,82.78,82.83,15194.0,80.2828,80.2925,80.1376,80.186,15194.0
2024-02-23 12:45:00,82.83,82.96,82.83,82.94,10916.0,80.186,80.3118,80.186,80.2925,10916.0
2024-02-23 12:50:00,82.95,83.03,82.9,82.96,12812.0,80.3022,80.3796,80.2538,80.3118,12812.0
2024-02-23 12:55:00,82.97,83.0,82.83,82.96,16352.0,80.3215,80.3506,80.186,80.3118,16352.0
2024-02-23 13:00:00,82.98,83.03,82.91,82.95,10843.0,80.3312,80.3796,80.2634,80.3022,10843.0
2024-02-23 13:05:00,82.96,83.1,82.93,83.04,13270.0,80.3118,80.4474,80.2828,80.3893,13270.0
2024-02-23 13:10:00,83.05,83.13,83.03,83.08,10064.0,80.399,80.4764,80.3796,80.428,10064.0
2024-02-23 13:15:00,83.07,83.17,83.03,83.17,9681.0,80.4183,80.5151,80.3796,80.5151,9681.0
2024-02-23 13:20:00,83.17,83.26,83.17,83.26,9886.0,80.5151,80.6023,80.5151,80.6023,9886.0
2024-02-23 13:25:00,83.27,83.28,83.19,83.23,11040.0,80.6119,80.6216,80.5345,80.5732,11040.0
2024-02-23 13:30:00,83.23,83.26,83.13,83.25,15297.0,80.5732,80.6023,80.4764,80.5926,15297.0
2024-02-23 13:35:00,83.23,83.24,83.07,83.15,13933.0,80.5732,80.5829,80.4183,80.4958,13933.0
2024-02-23 13:40:00,83.16,83.17,83.01,83.04,15702.0,80.5055,80.5151,80.3602,80.3893,15702.0
2024-02-23 13:45:00,83.03,83.11,83.01,83.07,13853.0,80.3796,80.457,80.3602,80.4183,13853.0
2024-02-23 13:50:00,83.07,83.11,82.99,83.03,12796.0,80.4183,80.457,80.3409,80.3796,12796.0
2024-02-23 13:55:00,83.03,83.05,82.94,82.99,19196.0,80.3796,80.399,80.2925,80.3409,19196.0
2024-02-23 14:00:00,82.98,83.02,82.82,82.83,19352.0,80.3312,80.3699,80.1763,80.186,19352.0
2024-02-23 14:05:00,82.83,82.94,82.81,82.87,9968.0,80.186,80.2925,80.1666,80.2247,9968.0
2024-02-23 14:10:00,82.9,82.93,82.82,82.92,16882.0,80.2538,80.2828,80.1763,80.2731,16882.0
2024-02-23 14:15:00,82.93,82.94,82.88,82.91,10427.0,80.2828,80.2925,80.2344,80.2634,10427.0
2024-02-23 14:20:00,82.9,82.92,82.8,82.81,10014.0,80.2538,80.2731,80.1569,80.1666,10014.0
2024-02-23 14:25:00,82.82,82.88,82.77,82.85,32249.0,80.1763,80.2344,80.1279,80.2053,32249.0
2024-02-23 14:30:00,82.84,82.95,82.83,82.9,12679.0,80.1957,80.3022,80.186,80.2538,12679.0
2024-02-23 14:35:00,82.91,82.91,82.84,82.86,11727.0,80.2634,80.2634,80.1957,80.215,11727.0
2024-02-23 14:40:00,82.87,82.88,82.76,82.81,22980.0,80.2247,80.2344,80.1182,80.1666,22980.0
2024-02-23 14:45:00,82.82,82.9,82.79,82.87,9750.0,80.1763,80.2538,80.1473,80.2247,9750.0
2024-02-23 14:50:00,82.86,82.93,82.82,82.9,12544.0,80.215,80.2828,80.1763,80.2538,12544.0
2024-02-23 14:55:00,82.89,82.92,82.84,82.92,14968.0,80.2441,80.2731,80.1957,80.2731,14968.0
2024-02-23 15:00:00,82.91,82.96,82.86,82.92,14272.0,80.2634,80.3118,80.215,80.2731,14272.0
2024-02-23 15:05:00,82.92,82.95,82.77,82.79,26797.0,80.2731,80.3022,80.1279,80.1473,26797.0
2024-02-23 15:10:00,82.8,82.83,82.69,82.75,32123.0,80.1569,80.186,80.0505,80.1085,32123.0
2024-02-23 15:15:00,82.75,82.8,82.72,82.8,36945.0,80.1085,80.1569,80.0795,80.1569,36945.0
2024-02-23 15:20:00,82.8,82.84,82.72,82.79,23613.0,80.1569,80.1957,80.0795,80.1473,23613.0
2024-02-23 15:25:00,82.79,82.84,82.72,82.74,20837.0,80.1473,80.1957,80.0795,80.0989,20837.0
2024-02-23 15:30:00,82.75,82.77,82.69,82.74,38275.0,80.1085,80.1279,80.0505,80.0989,38275.0
2024-02-23 15:35:00,82.73,82.9,82.72,82.86,30608.0,80.0892,80.2538,80.0795,80.215,30608.0
2024-02-23 15:40:00,82.86,82.95,82.82,82.92,26765.0,80.215,80.3022,80.1763,80.2731,26765.0
2024-02-23 15:45:00,82.94,83.02,82.89,82.99,40567.0,80.2925,80.3699,80.2441,80.3409,40567.0
2024-02-23 15:50:00,83.0,83.14,82.99,83.1,86311.0,80.3506,80.4861,80.3409,80.4474,86311.0
2024-02-23 15:55:00,83.09,83.09,82.81,82.82,258953.0,80.4377,80.4377,80.1666,80.1763,258953.0
2024-02-26 09:30:00,83.94,83.94,83.1,83.4,65331.0,81.2606,81.2606,80.4474,80.7378,65331.0
2024-02-26 09:35:00,83.44,83.48,83.06,83.09,26317.0,80.7765,80.8152,80.4086,80.4377,26317.0
2024-02-26 09:40:00,83.1,83.16,82.8,82.8,18948.0,80.4474,80.5055,80.1569,80.1569,18948.0
2024-02-26 09:45:00,82.81,83.19,82.74,83.19,14000.0,80.1666,80.5345,80.0989,80.5345,14000.0
2024-02-26 09:50:00,83.24,83.35,83.12,83.12,37747.0,80.5829,80.6894,80.4667,80.4667,37747.0
2024-02-26 09:55:00,83.13,83.29,83.02,83.17,103950.0,80.4764,80.6313,80.3699,80.5151,103950.0
2024-02-26 10:00:00,83.2,83.33,83.09,83.24,36689.0,80.5442,80.67,80.4377,80.5829,36689.0
2024-02-26 10:05:00,83.25,83.26,83.04,83.08,16531.0,80.5926,80.6023,80.3893,80.428,16531.0
2024-02-26 10:10:00,83.11,83.12,82.93,82.93,17008.0,80.457,80.4667,80.2828,80.2828,17008.0
2024-02-26 10:15:00,82.93,83.08,82.81,83.05,52599.0,80.2828,80.428,80.1666,80.399,52599.0
2024-02-26 10:20:00,83.03,83.17,82.99,83.1,13227.0,80.3796,80.5151,80.3409,80.4474,13227.0
2024-02-26 10:25:00,83.12,83.2,83.09,83.16,11223.0,80.4667,80.5442,80.4377,80.5055,11223.0
2024-02-26 10:30:00,83.19,83.19,83.07,83.12,10837.0,80.5345,80.5345,80.4183,80.4667,10837.0
2024-02-26 10:35:00,83.11,83.17,83.09,83.09,11251.0,80.457,80.5151,80.4377,80.4377,11251.0
2024-02-26 10:40:00,83.11,83.17,83.07,83.13,9391.0,80.457,80.5151,80.4183,80.4764,9391.0
2024-02-26 10:45:00,83.13,83.19,83.02,83.03,10481.0,80.4764,80.5345,80.3699,80.3796,10481.0
2024-02-26 10:50:00,83.04,83.05,82.97,82.98,13113.0,80.3893,80.399,80.3215,80.3312,13113.0
2024-02-26 10:55:00,82.98,83.12,82.97,83.05,13977.0,80.3312,80.4667,80.3215,80.399,13977.0
2024-02-26 11:00:00,83.06,83.12,83.0,83.04,56160.0,80.4086,80.4667,80.3506,80.3893,56160.0
2024-02-26 11:05:00,83.04,83.05,82.84,82.88,12331.0,80.3893,80.399,80.1957,80.2344,12331.0
2024-02-26 11:10:00,82.88,83.0,82.84,82.97,12506.0,80.2344,80.3506,80.1957,80.3215,12506.0
2024-02-26 11:15:00,82.97,83.12,82.95,83.12,7979.0,80.3215,80.4667,80.3022,80.4667,7979.0
2024-02-26 11:20:00,83.1,83.11,82.98,82.99,12849.0,80.4474,80.457,80.3312,80.3409,12849.0
2024-02-26 11:25:00,82.99,83.07,82.97,83.07,13178.0,80.3409,80.4183,80.3215,80.4183,13178.0
2024-02-26 11:30:00,83.07,83.09,82.93,82.97,14467.0,80.4183,80.4377,80.2828,80.3215,14467.0
2024-02-26 11:35:00,82.96,83.03,82.93,83.02,12784.0,80.3118,80.3796,80.2828,80.3699,12784.0
2024-02-26 11:40:00,83.02,83.07,82.96,83.0,19557.0,80.3699,80.4183,80.3118,80.3506,19557.0
2024-02-26 11:45:00,83.01,83.17,83.01,83.06,24798.0,80.3602,80.5151,80.3602,80.4086,24798.0
2024-02-26 11:50:00,83.07,83.17,83.04,83.14,9212.0,80.4183,80.5151,80.3893,80.4861,9212.0
2024-02-26 11:55:00,83.14,83.16,83.0,83.03,11241.0,80.4861,80.5055,80.3506,80.3796,11241.0
2024-02-26 12:00:00,83.03,83.03,82.91,82.98,12868.0,80.3796,80.3796,80.2634,80.3312,12868.0
2024-02-26 12:05:00,82.96,83.04,82.95,82.99,14015.0,80.3118,80.3893,80.3022,80.3409,14015.0
2024-02-26 12:10:00,82.98,83.03,82.95,83.01,15768.0,80.3312,80.3796,80.3022,80.3602,15768.0
2024-02-26 12:15:00,83.0,83.05,82.98,82.99,12949.0,80.3506,80.399,80.3312,80.3409,12949.0
2024-02-26 12:20:00,82.94,83.13,82.92,83.07,13088.0,80.2925,80.4764,80.2731,80.4183,13088.0
2024-02-26 12:25:00,83.07,83.07,82.95,82.98,11240.0,80.4183,80.4183,80.3022,80.3312,11240.0
2024-02-26 12:30:00,82.99,83.05,82.89,82.89,9321.0,80.3409,80.399,80.2441,80.2441,9321.0
2024-02-26 12:35:00,82.9,82.9,82.83,82.86,12200.0,80.2538,80.2538,80.186,80.215,12200.0
2024-02-26 12:40:00,82.89,82.91,82.84,82.88,11957.0,80.2441,80.2634,80.1957,80.2344,11957.0
2024-02-26 12:45:00,82.87,82.94,82.84,82.94,11643.0,80.2247,80.2925,80.1957,80.2925,11643.0
2024-02-26 12:50:00,82.94,82.95,82.84,82.88,12649.0,80.2925,80.3022,80.1957,80.2344,12649.0
2024-02-26 12:55:00,82.86,83.04,82.86,83.02,10054.0,80.215,80.3893,80.215,80.3699,10054.0
2024-02-26 13:00:00,83.02,83.05,82.95,83.02,12428.0,80.3699,80.399,80.3022,80.3699,12428.0
2024-02-26 13:05:00,83.03,83.04,82.97,83.01,5686.0,80.3796,80.3893,80.3215,80.3602,5686.0
2024-02-26 13:10:00,83.02,83.07,82.97,82.99,10837.0,80.3699,80.4183,80.3215,80.3409,10837.0
2024-02-26 13:15:00,82.99,83.0,82.86,82.88,8774.0,80.3409,80.3506,80.215,80.2344,8774.0
2024-02-26 13:20:00,82.85,82.88,82.81,82.86,8998.0,80.2053,80.2344,80.1666,80.215,8998.0
2024-02-26 13:25:00,82.84,82.85,82.71,82.73,8456.0,80.1957,80.2053,80.0698,80.0892,8456.0
2024-02-26 13:30:00,82.72,82.79,82.7,82.75,11247.0,80.0795,80.1473,80.0601,80.1085,11247.0
2024-02-26 13:35:00,82.78,82.78,82.7,82.77,7620.0,80.1376,80.1376,80.0601,80.1279,7620.0
2024-02-26 13:40:00,82.76,82.83,82.76,82.81,9541.0,80.1182,80.186,80.1182,80.1666,9541.0
2024-02-26 13:45:00,82.86,82.9,82.8,82.82,8590.0,80.215,80.2538,80.1569,80.1763,8590.0
2024-02-26 13:50:00,82.83,82.89,82.78,82.89,11524.0,80.186,80.2441,80.1376,80.2441,11524.0
2024-02-26 13:55:00,82.91,82.91,82.85,82.86,5533.0,80.2634,80.2634,80.2053,80.215,5533.0
2024-02-26 14:00:00,82.87,82.98,82.85,82.93,21036.0,80.2247,80.3312,80.2053,80.2828,21036.0
2024-02-26 14:05:00,82.95,83.0,82.92,82.95,8881.0,80.3022,80.3506,80.2731,80.3022,8881.0
2024-02-26 14:10:00,82.95,82.97,82.84,82.85,11083.0,80.3022,80.3215,80.1957,80.2053,11083.0
2024-02-26 14:15:00,82.86,82.91,82.84,82.86,10592.0,80.215,80.2634,80.1957,80.215,10592.0
2024-02-26 14:20:00,82.84,82.93,82.77,82.92,34221.0,80.1957,80.2828,80.1279,80.2731,34221.0
2024-02-26 14:25:00,82.94,83.0,82.89,83.0,12108.0,80.2925,80.3506,80.2441,80.3506,12108.0
2024-02-26 14:30:00,83.01,83.08,82.92,82.93,7200.0,80.3602,80.428,80.2731,80.2828,7200.0
2024-02-26 14:35:00,82.92,82.95,82.88,82.94,11723.0,80.2731,80.3022,80.2344,80.2925,11723.0
2024-02-26 14:40:00,82.94,82.97,82.86,82.91,12077.0,80.2925,80.3215,80.215,80.2634,12077.0
2024-02-26 14:45:00,82.88,82.9,82.82,82.82,4127.0,80.2344,80.2538,80.1763,80.1763,4127.0
2024-02-26 14:50:00,82.83,82.92,82.82,82.84,14360.0,80.186,80.2731,80.1763,80.1957,14360.0
2024-02-26 14:55:00,82.84,83.07,82.84,82.99,22644.0,80.1957,80.4183,80.1957,80.3409,22644.0
2024-02-26 15:00:00,83.0,83.04,82.96,83.03,27554.0,80.3506,80.3893,80.3118,80.3796,27554.0
2024-02-26 15:05:00,83.05,83.06,83.0,83.02,18009.0,80.399,80.4086,80.3506,80.3699,18009.0
2024-02-26 15:10:00,83.01,83.17,83.01,83.11,17523.0,80.3602,80.5151,80.3602,80.457,17523.0
2024-02-26 15:15:00,83.11,83.13,83.04,83.06,14030.0,80.457,80.4764,80.3893,80.4086,14030.0
2024-02-26 15:20:00,83.07,83.09,83.02,83.04,19343.0,80.4183,80.4377,80.3699,80.3893,19343.0
2024-02-26 15:25:00,83.02,83.12,83.02,83.08,33471.0,80.3699,80.4667,80.3699,80.428,33471.0
2024-02-26 15:30:00,83.09,83.09,82.91,82.94,24361.0,80.4377,80.4377,80.2634,80.2925,24361.0
2024-02-26 15:35:00,82.94,83.06,82.89,82.98,28134.0,80.2925,80.4086,80.2441,80.3312,28134.0
2024-02-26 15:40:00,82.98,83.0,82.84,82.87,24900.0,80.3312,80.3506,80.1957,80.2247,24900.0
2024-02-26 15:45:00,82.86,83.05,82.84,83.04,21224.0,80.215,80.399,80.1957,80.3893,21224.0
2024-02-26 15:50:00,83.04,83.06,82.88,82.89,67986.0,80.3893,80.4086,80.2344,80.2441,67986.0
2024-02-26 15:55:00,82.89,82.97,82.84,82.89,178986.0,80.2441,80.3215,80.1957,80.2441,178986.0
2024-02-27 09:30:00,83.12,84.12,83.05,83.97,79715.0,80.4667,81.4348,80.399,81.2896,79715.0
2024-02-27 09:35:00,83.97,83.98,83.67,83.67,17497.0,81.2896,81.2993,80.9992,80.9992,17497.0
2024-02-27 09:40:00,83.6,83.63,83.36,83.45,10550.0,80.9314,80.9604,80.6991,80.7862,10550.0
2024-02-27 09:45:00,83.4,83.68,83.36,83.37,19699.0,80.7378,81.0089,80.6991,80.7087,19699.0
2024-02-27 09:50:00,83.38,83.45,83.28,83.35,8946.0,80.7184,80.7862,80.6216,80.6894,8946.0
2024-02-27 09:55:00,83.4,83.55,83.31,83.55,11861.0,80.7378,80.883,80.6507,80.883,11861.0
2024-02-27 10:00:00,83.54,83.67,83.42,83.48,27195.0,80.8733,80.9992,80.7572,80.8152,27195.0
2024-02-27 10:05:00,83.47,83.54,83.38,83.48,30008.0,80.8056,80.8733,80.7184,80.8152,30008.0
2024-02-27 10:10:00,83.49,83.58,83.43,83.58,23386.0,80.8249,80.912,80.7668,80.912,23386.0
2024-02-27 10:15:00,83.58,83.72,83.55,83.71,20393.0,80.912,81.0476,80.883,81.0379,20393.0
2024-02-27 10:20:00,83.7,83.73,83.61,83.71,39005.0,81.0282,81.0573,80.9411,81.0379,39005.0
2024-02-27 10:25:00,83.67,83.75,83.57,83.75,40006.0,80.9992,81.0766,80.9024,81.0766,40006.0
2024-02-27 10:30:00,83.76,83.97,83.76,83.94,31391.0,81.0863,81.2896,81.0863,81.2606,31391.0
2024-02-27 10:35:00,83.95,84.08,83.9,83.9,31809.0,81.2702,81.3961,81.2218,81.2218,31809.0
2024-02-27 10:40:00,83.9,84.09,83.87,84.07,27007.0,81.2218,81.4058,81.1928,81.3864,27007.0
2024-02-27 10:45:00,84.06,84.09,83.97,84.0,38834.0,81.3767,81.4058,81.2896,81.3186,38834.0
2024-02-27 10:50:00,84.01,84.11,83.96,83.96,24176.0,81.3283,81.4251,81.2799,81.2799,24176.0
2024-02-27 10:55:00,83.96,84.09,83.96,84.04,15131.0,81.2799,81.4058,81.2799,81.3574,15131.0
2024-02-27 11:00:00,84.06,84.18,84.06,84.15,23116.0,81.3767,81.4929,81.3767,81.4639,23116.0
2024-02-27 11:05:00,84.15,84.23,84.08,84.14,24154.0,81.4639,81.5413,81.3961,81.4542,24154.0
2024-02-27 11:10:00,84.14,84.22,84.12,84.22,33995.0,81.4542,81.5316,81.4348,81.5316,33995.0
2024-02-27 11:15:00,84.21,84.22,84.05,84.11,31625.0,81.5219,81.5316,81.367,81.4251,31625.0
2024-02-27 11:20:00,84.1,84.1,84.0,84.06,28887.0,81.4154,81.4154,81.3186,81.3767,28887.0
2024-02-27 11:25:00,84.05,84.17,84.04,84.06,20558.0,81.367,81.4832,81.3574,81.3767,20558.0
2024-02-27 11:30:00,84.05,84.07,83.97,84.04,38573.0,81.367,81.3864,81.2896,81.3574,38573.0
2024-02-27 11:35:00,84.04,84.04,83.94,84.0,23693.0,81.3574,81.3574,81.2606,81.3186,23693.0
2024-02-27 11:40:00,84.0,84.03,83.81,83.82,27372.0,81.3186,81.3477,81.1347,81.1444,27372.0
2024-02-27 11:45:00,83.82,83.89,83.81,83.89,21628.0,81.1444,81.2122,81.1347,81.2122,21628.0
2024-02-27 11:50:00,83.9,84.04,83.9,84.03,25522.0,81.2218,81.3574,81.2218,81.3477,25522.0
2024-02-27 11:55:00,84.05,84.07,83.98,84.06,15680.0,81.367,81.3864,81.2993,81.3767,15680.0
2024-02-27 12:00:00,84.06,84.06,83.86,83.88,16007.0,81.3767,81.3767,81.1831,81.2025,16007.0
2024-02-27 12:05:00,83.89,83.96,83.87,83.9,13843.0,81.2122,81.2799,81.1928,81.2218,13843.0
2024-02-27 12:10:00,83.91,83.92,83.82,83.82,14895.0,81.2315,81.2412,81.1444,81.1444,14895.0
2024-02-27 12:15:00,83.81,83.83,83.59,83.6,15728.0,81.1347,81.1541,80.9217,80.9314,15728.0
2024-02-27 12:20:00,83.59,83.69,83.57,83.64,20797.0,80.9217,81.0185,80.9024,80.9701,20797.0
2024-02-27 12:25:00,83.63,83.79,83.63,83.71,15753.0,80.9604,81.1153,80.9604,81.0379,15753.0
2024-02-27 12:30:00,83.7,83.76,83.67,83.71,16543.0,81.0282,81.0863,80.9992,81.0379,16543.0
2024-02-27 12:35:00,83.71,83.76,83.6,83.6,14154.0,81.0379,81.0863,80.9314,80.9314,14154.0
2024-02-27 12:40:00,83.59,83.59,83.53,83.55,11763.0,80.9217,80.9217,80.8636,80.883,11763.0
2024-02-27 12:45:00,83.56,83.6,83.47,83.53,15536.0,80.8927,80.9314,80.8056,80.8636,15536.0
2024-02-27 12:50:00,83.53,83.55,83.45,83.52,15368.0,80.8636,80.883,80.7862,80.854,15368.0
2024-02-27 12:55:00,83.51,83.54,83.41,83.51,20688.0,80.8443,80.8733,80.7475,80.8443,20688.0
2024-02-27 13:00:00,83.5,83.6,83.4,83.6,25131.0,80.8346,80.9314,80.7378,80.9314,25131.0
2024-02-27 13:05:00,83.6,83.67,83.47,83.48,22316.0,80.9314,80.9992,80.8056,80.8152,22316.0
2024-02-27 13:10:00,83.49,83.56,83.43,83.44,19664.0,80.8249,80.8927,80.7668,80.7765,19664.0
2024-02-27 13:15:00,83.45,83.52,83.4,83.47,15077.0,80.7862,80.854,80.7378,80.8056,15077.0
2024-02-27 13:20:00,83.47,83.55,83.44,83.52,10226.0,80.8056,80.883,80.7765,80.854,10226.0
2024-02-27 13:25:00,83.53,83.56,83.49,83.55,15292.0,80.8636,80.8927,80.8249,80.883,15292.0
2024-02-27 13:30:00,83.55,83.6,83.49,83.6,9042.0,80.883,80.9314,80.8249,80.9314,9042.0
2024-02-27 13:35:00,83.61,83.62,83.52,83.56,16398.0,80.9411,80.9508,80.854,80.8927,16398.0
2024-02-27 13:40:00,83.55,83.58,83.49,83.56,19186.0,80.883,80.912,80.8249,80.8927,19186.0
2024-02-27 13:45:00,83.56,83.59,83.51,83.52,25851.0,80.8927,80.9217,80.8443,80.854,25851.0
2024-02-27 13:50:00,83.51,83.53,83.41,83.42,16452.0,80.8443,80.8636,80.7475,80.7572,16452.0
2024-02-27 13:55:00,83.42,83.46,83.4,83.43,23933.0,80.7572,80.7959,80.7378,80.7668,23933.0
2024-02-27 14:00:00,83.42,83.46,83.36,83.46,37885.0,80.7572,80.7959,80.6991,80.7959,37885.0
2024-02-27 14:05:00,83.46,83.46,83.4,83.44,15578.0,80.7959,80.7959,80.7378,80.7765,15578.0
2024-02-27 14:10:00,83.43,83.52,83.43,83.48,16804.0,80.7668,80.854,80.7668,80.8152,16804.0
2024-02-27 14:15:00,83.47,83.52,83.43,83.49,21534.0,80.8056,80.854,80.7668,80.8249,21534.0
2024-02-27 14:20:00,83.48,83.53,83.46,83.51,18019.0,80.8152,80.8636,80.7959,80.8443,18019.0
2024-02-27 14:25:00,83.51,83.6,83.46,83.52,16383.0,80.8443,80.9314,80.7959,80.854,16383.0
2024-02-27 14:30:00,83.53,83.59,83.47,83.56,15678.0,80.8636,80.9217,80.8056,80.8927,15678.0
2024-02-27 14:35:00,83.56,83.6,83.51,83.54,18345.0,80.8927,80.9314,80.8443,80.8733,18345.0
2024-02-27 14:40:00,83.56,83.59,83.52,83.53,15080.0,80.8927,80.9217,80.854,80.8636,15080.0
2024-02-27 14:45:00,83.56,83.56,83.45,83.48,17168.0,80.8927,80.8927,80.7862,80.8152,17168.0
2024-02-27 14:50:00,83.47,83.47,83.34,83.34,19668.0,80.8056,80.8056,80.6797,80.6797,19668.0
2024-02-27 14:55:00,83.34,83.36,83.29,83.33,20383.0,80.6797,80.6991,80.6313,80.67,20383.0
2024-02-27 15:00:00,83.37,83.39,83.27,83.34,18174.0,80.7087,80.7281,80.6119,80.6797,18174.0
2024-02-27 15:05:00,83.34,83.45,83.34,83.45,21746.0,80.6797,80.7862,80.6797,80.7862,21746.0
2024-02-27 15:10:00,83.46,83.5,83.37,83.41,19364.0,80.7959,80.8346,80.7087,80.7475,19364.0
2024-02-27 15:15:00,83.4,83.42,83.31,83.32,22708.0,80.7378,80.7572,80.6507,80.6603,22708.0
2024-02-27 15:20:00,83.3,83.39,83.24,83.39,30215.0,80.641,80.7281,80.5829,80.7281,30215.0
2024-02-27 15:25:00,83.39,83.42,83.35,83.38,30343.0,80.7281,80.7572,80.6894,80.7184,30343.0
2024-02-27 15:30:00,83.38,83.4,83.06,83.09,43625.0,80.7184,80.7378,80.4086,80.4377,43625.0
2024-02-27 15:35:00,83.09,83.09,82.96,83.08,41655.0,80.4377,80.4377,80.3118,80.428,41655.0
2024-02-27 15:40:00,83.08,83.15,83.04,83.14,55211.0,80.428,80.4958,80.3893,80.4861,55211.0
2024-02-27 15:45:00,83.13,83.31,83.1,83.29,72710.0,80.4764,80.6507,80.4474,80.6313,72710.0
2024-02-27 15:50:00,83.3,83.34,83.06,83.15,122147.0,80.641,80.6797,80.4086,80.4958,122147.0
2024-02-27 15:55:00,83.13,83.14,82.93,82.95,338413.0,80.4764,80.4861,80.2828,80.3022,338413.0
2024-02-28 09:30:00,81.19,82.23,81.0,82.23,278370.0,78.5983,79.6051,78.4144,79.6051,278370.0
2024-02-28 09:35:00,82.17,82.27,81.78,81.85,65122.0,79.5471,79.6439,79.1695,79.2373,65122.0
2024-02-28 09:40:00,81.83,81.98,81.51,81.77,110651.0,79.2179,79.3631,78.9081,79.1598,110651.0
2024-02-28 09:45:00,81.76,81.76,81.47,81.57,50663.0,79.1501,79.1501,78.8694,78.9662,50663.0
2024-02-28 09:50:00,81.57,81.69,81.46,81.48,54769.0,78.9662,79.0824,78.8597,78.8791,54769.0
2024-02-28 09:55:00,81.48,81.68,81.48,81.62,39890.0,78.8791,79.0727,78.8791,79.0146,39890.0
2024-02-28 10:00:00,81.64,81.66,81.54,81.62,32803.0,79.034,79.0533,78.9372,79.0146,32803.0
2024-02-28 10:05:00,81.63,82.14,81.59,82.11,122607.0,79.0243,79.518,78.9856,79.489,122607.0
2024-02-28 10:10:00,82.11,82.23,82.06,82.06,46507.0,79.489,79.6051,79.4406,79.4406,46507.0
2024-02-28 10:15:00,82.04,82.05,81.79,81.8,27161.0,79.4212,79.4309,79.1792,79.1889,27161.0
2024-02-28 10:20:00,81.81,81.95,81.8,81.9,35486.0,79.1985,79.3341,79.1889,79.2857,35486.0
2024-02-28 10:25:00,81.9,82.15,81.89,82.0,53809.0,79.2857,79.5277,79.276,79.3825,53809.0
2024-02-28 10:30:00,82.01,82.32,81.98,82.26,25605.0,79.3922,79.6923,79.3631,79.6342,25605.0
2024-02-28 10:35:00,82.26,82.28,82.13,82.18,20783.0,79.6342,79.6535,79.5083,79.5567,20783.0
2024-02-28 10:40:00,82.16,82.16,81.96,81.99,33905.0,79.5374,79.5374,79.3438,79.3728,33905.0
2024-02-28 10:45:00,81.99,82.15,81.99,82.13,32580.0,79.3728,79.5277,79.3728,79.5083,32580.0
2024-02-28 10:50:00,82.14,82.5,82.13,82.48,40327.0,79.518,79.8665,79.5083,79.8472,40327.0
2024-02-28 10:55:00,82.5,82.54,82.45,82.47,33312.0,79.8665,79.9052,79.8181,79.8375,33312.0
2024-02-28 11:00:00,82.48,82.69,82.47,82.5,51171.0,79.8472,80.0505,79.8375,79.8665,51171.0
2024-02-28 11:05:00,82.52,82.63,82.52,82.59,23962.0,79.8859,79.9924,79.8859,79.9536,23962.0
2024-02-28 11:10:00,82.59,82.61,82.45,82.45,47625.0,79.9536,79.973,79.8181,79.8181,47625.0
2024-02-28 11:15:00,82.44,82.54,82.43,82.46,43272.0,79.8084,79.9052,79.7988,79.8278,43272.0
2024-02-28 11:20:00,82.48,82.71,82.48,82.51,65910.0,79.8472,80.0698,79.8472,79.8762,65910.0
2024-02-28 11:25:00,82.51,82.54,82.39,82.52,76553.0,79.8762,79.9052,79.76,79.8859,76553.0
2024-02-28 11:30:00,82.53,82.66,82.53,82.61,22661.0,79.8956,80.0214,79.8956,79.973,22661.0
2024-02-28 11:35:00,82.59,82.59,82.35,82.42,76140.0,79.9536,79.9536,79.7213,79.7891,76140.0
2024-02-28 11:40:00,82.44,82.46,82.24,82.28,35621.0,79.8084,79.8278,79.6148,79.6535,35621.0
2024-02-28 11:45:00,82.28,82.35,82.2,82.22,23665.0,79.6535,79.7213,79.5761,79.5955,23665.0
2024-02-28 11:50:00,82.21,82.31,82.17,82.22,35028.0,79.5858,79.6826,79.5471,79.5955,35028.0
2024-02-28 11:55:00,82.22,82.24,82.09,82.12,36141.0,79.5955,79.6148,79.4696,79.4987,36141.0
2024-02-28 12:00:00,82.12,82.22,82.04,82.2,31047.0,79.4987,79.5955,79.4212,79.5761,31047.0
2024-02-28 12:05:00,82.19,82.24,82.14,82.24,16848.0,79.5664,79.6148,79.518,79.6148,16848.0
2024-02-28 12:10:00,82.23,82.23,82.03,82.04,35894.0,79.6051,79.6051,79.4115,79.4212,35894.0
2024-02-28 12:15:00,82.03,82.09,81.99,82.0,38104.0,79.4115,79.4696,79.3728,79.3825,38104.0
2024-02-28 12:20:00,81.99,81.99,81.9,81.91,34010.0,79.3728,79.3728,79.2857,79.2954,34010.0
2024-02-28 12:25:00,81.91,81.94,81.79,81.83,30405.0,79.2954,79.3244,79.1792,79.2179,30405.0
2024-02-28 12:30:00,81.81,81.83,81.72,81.72,30250.0,79.1985,79.2179,79.1114,79.1114,30250.0
2024-02-28 12:35:00,81.71,81.72,81.61,81.61,17723.0,79.1017,79.1114,79.0049,79.0049,17723.0
2024-02-28 12:40:00,81.61,81.74,81.61,81.73,18051.0,79.0049,79.1308,79.0049,79.1211,18051.0
2024-02-28 12:45:00,81.73,81.84,81.73,81.81,28441.0,79.1211,79.2276,79.1211,79.1985,28441.0
2024-02-28 12:50:00,81.81,81.81,81.65,81.73,21770.0,79.1985,79.1985,79.0437,79.1211,21770.0
2024-02-28 12:55:00,81.73,81.77,81.66,81.68,17128.0,79.1211,79.1598,79.0533,79.0727,17128.0
2024-02-28 13:00:00,81.66,81.7,81.57,81.7,16486.0,79.0533,79.0921,78.9662,79.0921,16486.0
2024-02-28 13:05:00,81.69,81.79,81.66,81.78,53664.0,79.0824,79.1792,79.0533,79.1695,53664.0
2024-02-28 13:10:00,81.78,81.89,81.7,81.87,20468.0,79.1695,79.276,79.0921,79.2566,20468.0
2024-02-28 13:15:00,81.87,82.01,81.87,81.94,26391.0,79.2566,79.3922,79.2566,79.3244,26391.0
2024-02-28 13:20:00,81.93,81.99,81.93,81.94,17883.0,79.3147,79.3728,79.3147,79.3244,17883.0
2024-02-28 13:25:00,81.94,82.03,81.91,82.02,14707.0,79.3244,79.4115,79.2954,79.4018,14707.0
2024-02-28 13:30:00,82.03,82.08,81.95,82.01,46853.0,79.4115,79.4599,79.3341,79.3922,46853.0
2024-02-28 13:35:00,82.02,82.12,81.98,82.12,24889.0,79.4018,79.4987,79.3631,79.4987,24889.0
2024-02-28 13:40:00,82.11,82.15,82.04,82.08,16408.0,79.489,79.5277,79.4212,79.4599,16408.0
2024-02-28 13:45:00,82.08,82.13,82.02,82.03,21625.0,79.4599,79.5083,79.4018,79.4115,21625.0
2024-02-28 13:50:00,82.02,82.1,81.99,82.04,16734.0,79.4018,79.4793,79.3728,79.4212,16734.0
2024-02-28 13:55:00,82.05,82.21,82.05,82.21,13316.0,79.4309,79.5858,79.4309,79.5858,13316.0
2024-02-28 14:00:00,82.21,82.24,82.16,82.17,19251.0,79.5858,79.6148,79.5374,79.5471,19251.0
2024-02-28 14:05:00,82.15,82.15,82.08,82.09,14603.0,79.5277,79.5277,79.4599,79.4696,14603.0
2024-02-28 14:10:00,82.08,82.09,81.97,81.99,16827.0,79.4599,79.4696,79.3534,79.3728,16827.0
2024-02-28 14:15:00,81.98,82.06,81.93,82.02,11975.0,79.3631,79.4406,79.3147,79.4018,11975.0
2024-02-28 14:20:00,82.02,82.08,82.01,82.04,17164.0,79.4018,79.4599,79.3922,79.4212,17164.0
2024-02-28 14:25:00,82.05,82.08,81.99,82.0,13067.0,79.4309,79.4599,79.3728,79.3825,13067.0
2024-02-28 14:30:00,82.0,82.01,81.88,81.89,22356.0,79.3825,79.3922,79.2663,79.276,22356.0
2024-02-28 14:35:00,81.88,81.88,81.76,81.79,19958.0,79.2663,79.2663,79.1501,79.1792,19958.0
2024-02-28 14:40:00,81.79,81.94,81.76,81.91,46967.0,79.1792,79.3244,79.1501,79.2954,46967.0
2024-02-28 14:45:00,81.9,82.0,81.89,81.95,12268.0,79.2857,79.3825,79.276,79.3341,12268.0
2024-02-28 14:50:00,81.96,82.0,81.9,82.0,14388.0,79.3438,79.3825,79.2857,79.3825,14388.0
2024-02-28 14:55:00,82.0,82.08,81.98,82.06,11797.0,79.3825,79.4599,79.3631,79.4406,11797.0
2024-02-28 15:00:00,82.06,82.11,82.02,82.05,15381.0,79.4406,79.489,79.4018,79.4309,15381.0
2024-02-28 15:05:00,82.04,82.04,81.93,81.98,12884.0,79.4212,79.4212,79.3147,79.3631,12884.0
2024-02-28 15:10:00,81.97,81.97,81.92,81.92,17409.0,79.3534,79.3534,79.305,79.305,17409.0
2024-02-28 15:15:00,81.91,81.99,81.91,81.98,26086.0,79.2954,79.3728,79.2954,79.3631,26086.0
2024-02-28 15:20:00,81.98,82.05,81.92,82.04,28486.0,79.3631,79.4309,79.305,79.4212,28486.0
2024-02-28 15:25:00,82.05,82.16,82.04,82.16,18196.0,79.4309,79.5374,79.4212,79.5374,18196.0
2024-02-28 15:30:00,82.14,82.15,82.04,82.13,26944.0,79.518,79.5277,79.4212,79.5083,26944.0
2024-02-28 15:35:00,82.12,82.18,82.1,82.15,30941.0,79.4987,79.5567,79.4793,79.5277,30941.0
2024-02-28 15:40:00,82.15,82.24,82.14,82.2,46957.0,79.5277,79.6148,79.518,79.5761,46957.0
2024-02-28 15:45:00,82.2,82.23,82.11,82.15,45324.0,79.5761,79.6051,79.489,79.5277,45324.0
2024-02-28 15:50:00,82.14,82.17,82.05,82.09,88454.0,79.518,79.5471,79.4309,79.4696,88454.0
2024-02-28 15:55:00,82.1,82.26,82.06,82.2,259286.0,79.4793,79.6342,79.4406,79.5761,259286.0
2024-02-29 09:30:00,83.36,83.68,83.04,83.64,64703.0,80.6991,81.0089,80.3893,80.9701,64703.0
2024-02-29 09:35:00,83.62,83.82,83.54,83.77,17637.0,80.9508,81.1444,80.8733,81.096,17637.0
2024-02-29 09:40:00,83.79,84.15,83.68,84.15,41734.0,81.1153,81.4639,81.0089,81.4639,41734.0
2024-02-29 09:45:00,84.14,84.19,83.85,83.91,36945.0,81.4542,81.5026,81.1734,81.2315,36945.0
2024-02-29 09:50:00,83.9,83.92,83.67,83.69,28428.0,81.2218,81.2412,80.9992,81.0185,28428.0
2024-02-29 09:55:00,83.7,83.81,83.68,83.78,13288.0,81.0282,81.1347,81.0089,81.1057,13288.0
2024-02-29 10:00:00,83.78,83.8,83.62,83.78,14201.0,81.1057,81.125,80.9508,81.1057,14201.0
2024-02-29 10:05:00,83.78,83.79,83.36,83.38,19486.0,81.1057,81.1153,80.6991,80.7184,19486.0
2024-02-29 10:10:00,83.37,83.38,83.04,83.04,17098.0,80.7087,80.7184,80.3893,80.3893,17098.0
2024-02-29 10:15:00,83.01,83.39,83.0,83.39,24900.0,80.3602,80.7281,80.3506,80.7281,24900.0
2024-02-29 10:20:00,83.42,83.55,83.28,83.52,23776.0,80.7572,80.883,80.6216,80.854,23776.0
2024-02-29 10:25:00,83.53,83.7,83.51,83.68,18184.0,80.8636,81.0282,80.8443,81.0089,18184.0
2024-02-29 10:30:00,83.68,83.74,83.56,83.6,17223.0,81.0089,81.0669,80.8927,80.9314,17223.0
2024-02-29 10:35:00,83.61,83.64,83.46,83.62,30748.0,80.9411,80.9701,80.7959,80.9508,30748.0
2024-02-29 10:40:00,83.59,83.61,83.43,83.52,51131.0,80.9217,80.9411,80.7668,80.854,51131.0
2024-02-29 10:45:00,83.52,83.61,83.45,83.56,47078.0,80.854,80.9411,80.7862,80.8927,47078.0
2024-02-29 10:50:00,83.55,83.6,83.41,83.42,20271.0,80.883,80.9314,80.7475,80.7572,20271.0
2024-02-29 10:55:00,83.37,83.55,83.35,83.43,27341.0,80.7087,80.883,80.6894,80.7668,27341.0
2024-02-29 11:00:00,83.42,83.48,83.25,83.4,21517.0,80.7572,80.8152,80.5926,80.7378,21517.0
2024-02-29 11:05:00,83.4,83.52,83.36,83.49,18866.0,80.7378,80.854,80.6991,80.8249,18866.0
2024-02-29 11:10:00,83.51,83.57,83.44,83.52,16375.0,80.8443,80.9024,80.7765,80.854,16375.0
2024-02-29 11:15:00,83.56,83.64,83.52,83.6,12900.0,80.8927,80.9701,80.854,80.9314,12900.0
2024-02-29 11:20:00,83.61,83.63,83.44,83.47,18961.0,80.9411,80.9604,80.7765,80.8056,18961.0
2024-02-29 11:25:00,83.46,83.56,83.46,83.49,26871.0,80.7959,80.8927,80.7959,80.8249,26871.0
2024-02-29 11:30:00,83.48,83.48,83.27,83.28,18360.0,80.8152,80.8152,80.6119,80.6216,18360.0
2024-02-29 11:35:00,83.32,83.42,83.1,83.11,11909.0,80.6603,80.7572,80.4474,80.457,11909.0
2024-02-29 11:40:00,83.11,83.32,83.01,83.32,9498.0,80.457,80.6603,80.3602,80.6603,9498.0
2024-02-29 11:45:00,83.29,83.53,83.23,83.5,8479.0,80.6313,80.8636,80.5732,80.8346,8479.0
2024-02-29 11:50:00,83.48,83.51,83.46,83.5,16292.0,80.8152,80.8443,80.7959,80.8346,16292.0
2024-02-29 11:55:00,83.5,83.66,83.46,83.66,28402.0,80.8346,80.9895,80.7959,80.9895,28402.0
2024-02-29 12:00:00,83.64,83.85,83.63,83.76,18333.0,80.9701,81.1734,80.9604,81.0863,18333.0
2024-02-29 12:05:00,83.76,83.85,83.69,83.75,21499.0,81.0863,81.1734,81.0185,81.0766,21499.0
2024-02-29 12:10:00,83.78,83.92,83.75,83.87,20358.0,81.1057,81.2412,81.0766,81.1928,20358.0
2024-02-29 12:15:00,83.89,83.93,83.59,83.64,25322.0,81.2122,81.2509,80.9217,80.9701,25322.0
2024-02-29 12:20:00,83.63,83.7,83.56,83.62,12599.0,80.9604,81.0282,80.8927,80.9508,12599.0
2024-02-29 12:25:00,83.62,83.63,83.53,83.57,22673.0,80.9508,80.9604,80.8636,80.9024,22673.0
2024-02-29 12:30:00,83.59,83.65,83.55,83.55,27240.0,80.9217,80.9798,80.883,80.883,27240.0
2024-02-29 12:35:00,83.54,83.58,83.48,83.56,22423.0,80.8733,80.912,80.8152,80.8927,22423.0
2024-02-29 12:40:00,83.59,83.67,83.54,83.67,20237.0,80.9217,80.9992,80.8733,80.9992,20237.0
2024-02-29 12:45:00,83.65,83.78,83.59,83.72,21515.0,80.9798,81.1057,80.9217,81.0476,21515.0
2024-02-29 12:50:00,83.73,83.87,83.73,83.86,13903.0,81.0573,81.1928,81.0573,81.1831,13903.0
2024-02-29 12:55:00,83.88,83.91,83.81,83.87,8493.0,81.2025,81.2315,81.1347,81.1928,8493.0
2024-02-29 13:00:00,83.9,83.94,83.79,83.89,13608.0,81.2218,81.2606,81.1153,81.2122,13608.0
2024-02-29 13:05:00,83.91,83.93,83.85,83.93,12679.0,81.2315,81.2509,81.1734,81.2509,12679.0
2024-02-29 13:10:00,83.95,83.97,83.87,83.91,11525.0,81.2702,81.2896,81.1928,81.2315,11525.0
2024-02-29 13:15:00,83.9,83.9,83.78,83.82,15225.0,81.2218,81.2218,81.1057,81.1444,15225.0
2024-02-29 13:20:00,83.81,83.81,83.67,83.74,11944.0,81.1347,81.1347,80.9992,81.0669,11944.0
2024-02-29 13:25:00,83.76,83.9,83.75,83.85,12160.0,81.0863,81.2218,81.0766,81.1734,12160.0
2024-02-29 13:30:00,83.86,83.91,83.79,83.8,12206.0,81.1831,81.2315,81.1153,81.125,12206.0
2024-02-29 13:35:00,83.78,83.87,83.72,83.73,13902.0,81.1057,81.1928,81.0476,81.0573,13902.0
2024-02-29 13:40:00,83.73,83.77,83.65,83.75,18034.0,81.0573,81.096,80.9798,81.0766,18034.0
2024-02-29 13:45:00,83.75,83.77,83.67,83.73,10446.0,81.0766,81.096,80.9992,81.0573,10446.0
2024-02-29 13:50:00,83.74,83.85,83.7,83.84,16965.0,81.0669,81.1734,81.0282,81.1637,16965.0
2024-02-29 13:55:00,83.83,83.88,83.77,83.8,13943.0,81.1541,81.2025,81.096,81.125,13943.0
2024-02-29 14:00:00,83.81,83.89,83.76,83.87,14510.0,81.1347,81.2122,81.0863,81.1928,14510.0
2024-02-29 14:05:00,83.87,83.89,83.7,83.83,15639.0,81.1928,81.2122,81.0282,81.1541,15639.0
2024-02-29 14:10:00,83.83,83.97,83.82,83.93,39529.0,81.1541,81.2896,81.1444,81.2509,39529.0
2024-02-29 14:15:00,83.93,83.98,83.84,83.92,56078.0,81.2509,81.2993,81.1637,81.2412,56078.0
2024-02-29 14:20:00,83.92,83.93,83.71,83.73,15557.0,81.2412,81.2509,81.0379,81.0573,15557.0
2024-02-29 14:25:00,83.72,83.74,83.65,83.69,31570.0,81.0476,81.0669,80.9798,81.0185,31570.0
2024-02-29 14:30:00,83.69,83.75,83.59,83.7,34109.0,81.0185,81.0766,80.9217,81.0282,34109.0
2024-02-29 14:35:00,83.69,83.74,83.65,83.67,15740.0,81.0185,81.0669,80.9798,80.9992,15740.0
2024-02-29 14:40:00,83.67,83.72,83.58,83.68,47309.0,80.9992,81.0476,80.912,81.0089,47309.0
2024-02-29 14:45:00,83.67,83.68,83.49,83.52,40941.0,80.9992,81.0089,80.8249,80.854,40941.0
2024-02-29 14:50:00,83.53,83.62,83.51,83.56,31573.0,80.8636,80.9508,80.8443,80.8927,31573.0
2024-02-29 14:55:00,83.61,83.76,83.59,83.76,11576.0,80.9411,81.0863,80.9217,81.0863,11576.0
2024-02-29 15:00:00,83.77,83.85,83.76,83.85,11715.0,81.096,81.1734,81.0863,81.1734,11715.0
2024-02-29 15:05:00,83.85,83.87,83.76,83.84,19109.0,81.1734,81.1928,81.0863,81.1637,19109.0
2024-02-29 15:10:00,83.85,83.89,83.76,83.77,23420.0,81.1734,81.2122,81.0863,81.096,23420.0
2024-02-29 15:15:00,83.76,83.83,83.74,83.81,15961.0,81.0863,81.1541,81.0669,81.1347,15961.0
2024-02-29 15:20:00,83.82,83.85,83.75,83.75,36143.0,81.1444,81.1734,81.0766,81.0766,36143.0
2024-02-29 15:25:00,83.75,83.78,83.73,83.74,22139.0,81.0766,81.1057,81.0573,81.0669,22139.0
2024-02-29 15:30:00,83.75,83.8,83.7,83.76,40914.0,81.0766,81.125,81.0282,81.0863,40914.0
2024-02-29 15:35:00,83.76,83.89,83.76,83.84,29087.0,81.0863,81.2122,81.0863,81.1637,29087.0
2024-02-29 15:40:00,83.85,83.93,83.83,83.86,46160.0,81.1734,81.2509,81.1541,81.1831,46160.0
2024-02-29 15:45:00,83.86,83.95,83.85,83.89,49874.0,81.1831,81.2702,81.1734,81.2122,49874.0
2024-02-29 15:50:00,83.88,84.12,83.85,83.99,124635.0,81.2025,81.4348,81.1734,81.309,124635.0
2024-02-29 15:55:00,83.98,84.25,83.96,84.13,434822.0,81.2993,81.5607,81.2799,81.4445,434822.0
2024-03-01 09:30:00,84.76,85.05,84.51,85.03,111917.0,82.0544,82.3351,81.8124,82.3158,111917.0
2024-03-01 09:35:00,85.0,85.18,84.67,84.71,37515.0,82.2867,82.461,81.9673,82.006,37515.0
2024-03-01 09:40:00,84.71,84.91,84.61,84.82,25195.0,82.006,82.1996,81.9092,82.1125,25195.0
2024-03-01 09:45:00,85.0,85.07,84.71,84.75,35546.0,82.2867,82.3545,82.006,82.0447,35546.0
2024-03-01 09:50:00,84.77,84.86,84.69,84.75,29179.0,82.0641,82.1512,81.9866,82.0447,29179.0
2024-03-01 09:55:00,84.77,84.91,84.74,84.87,36858.0,82.0641,82.1996,82.035,82.1609,36858.0
2024-03-01 10:00:00,84.93,85.09,84.83,84.88,32483.0,82.219,82.3738,82.1221,82.1705,32483.0
2024-03-01 10:05:00,84.89,85.15,84.86,85.15,28814.0,82.1802,82.4319,82.1512,82.4319,28814.0
2024-03-01 10:10:00,85.18,85.25,85.1,85.24,60398.0,82.461,82.5287,82.3835,82.5191,60398.0
2024-03-01 10:15:00,85.25,85.5,85.23,85.36,39582.0,82.5287,82.7708,82.5094,82.6352,39582.0
2024-03-01 10:20:00,85.36,85.5,85.34,85.45,58938.0,82.6352,82.7708,82.6159,82.7224,58938.0
2024-03-01 10:25:00,85.45,85.57,85.44,85.53,43896.0,82.7224,82.8385,82.7127,82.7998,43896.0
2024-03-01 10:30:00,85.53,85.55,85.17,85.23,63689.0,82.7998,82.8192,82.4513,82.5094,63689.0
2024-03-01 10:35:00,85.22,85.3,85.14,85.24,23949.0,82.4997,82.5771,82.4222,82.5191,23949.0
2024-03-01 10:40:00,85.23,85.44,85.19,85.43,16560.0,82.5094,82.7127,82.4707,82.703,16560.0
2024-03-01 10:45:00,85.42,85.55,85.41,85.54,21633.0,82.6933,82.8192,82.6836,82.8095,21633.0
2024-03-01 10:50:00,85.54,85.63,85.51,85.59,22709.0,82.8095,82.8966,82.7804,82.8579,22709.0
2024-03-01 10:55:00,85.6,85.73,85.55,85.67,14059.0,82.8676,82.9934,82.8192,82.9353,14059.0
2024-03-01 11:00:00,85.68,85.82,85.63,85.82,15435.0,82.945,83.0805,82.8966,83.0805,15435.0
2024-03-01 11:05:00,85.81,85.98,85.75,85.96,14946.0,83.0709,83.2354,83.0128,83.2161,14946.0
2024-03-01 11:10:00,85.95,86.1,85.95,86.07,36804.0,83.2064,83.3516,83.2064,83.3226,36804.0
2024-03-01 11:15:00,86.08,86.22,86.06,86.2,37352.0,83.3322,83.4678,83.3129,83.4484,37352.0
2024-03-01 11:20:00,86.21,86.27,86.14,86.16,20482.0,83.4581,83.5162,83.3903,83.4097,20482.0
2024-03-01 11:25:00,86.16,86.22,86.08,86.2,28006.0,83.4097,83.4678,83.3322,83.4484,28006.0
2024-03-01 11:30:00,86.2,86.24,86.17,86.22,26421.0,83.4484,83.4871,83.4194,83.4678,26421.0
2024-03-01 11:35:00,86.22,86.34,86.14,86.34,19687.0,83.4678,83.5839,83.3903,83.5839,19687.0
2024-03-01 11:40:00,86.35,86.37,86.2,86.26,20851.0,83.5936,83.613,83.4484,83.5065,20851.0
2024-03-01 11:45:00,86.26,86.3,86.21,86.29,21235.0,83.5065,83.5452,83.4581,83.5355,21235.0
2024-03-01 11:50:00,86.29,86.33,86.24,86.29,35841.0,83.5355,83.5743,83.4871,83.5355,35841.0
2024-03-01 11:55:00,86.3,86.34,86.13,86.17,13730.0,83.5452,83.5839,83.3806,83.4194,13730.0
2024-03-01 12:00:00,86.17,86.18,86.05,86.1,21085.0,83.4194,83.4291,83.3032,83.3516,21085.0
2024-03-01 12:05:00,86.1,86.18,86.07,86.15,9272.0,83.3516,83.4291,83.3226,83.4,9272.0
2024-03-01 12:10:00,86.15,86.26,86.14,86.23,13196.0,83.4,83.5065,83.3903,83.4775,13196.0
2024-03-01 12:15:00,86.23,86.39,86.23,86.37,43978.0,83.4775,83.6323,83.4775,83.613,43978.0
2024-03-01 12:20:00,86.37,86.49,86.37,86.49,16576.0,83.613,83.7292,83.613,83.7292,16576.0
2024-03-01 12:25:00,86.48,86.52,86.43,86.43,20042.0,83.7195,83.7582,83.6711,83.6711,20042.0
2024-03-01 12:30:00,86.45,86.49,86.41,86.48,15311.0,83.6904,83.7292,83.6517,83.7195,15311.0
2024-03-01 12:35:00,86.47,86.64,86.46,86.64,55092.0,83.7098,83.8744,83.7001,83.8744,55092.0
2024-03-01 12:40:00,86.64,86.74,86.6,86.66,44037.0,83.8744,83.9712,83.8356,83.8937,44037.0
2024-03-01 12:45:00,86.68,86.79,86.59,86.79,35909.0,83.9131,84.0196,83.826,84.0196,35909.0
2024-03-01 12:50:00,86.79,86.83,86.73,86.78,34449.0,84.0196,84.0583,83.9615,84.0099,34449.0
2024-03-01 12:55:00,86.79,86.8,86.65,86.7,16422.0,84.0196,84.0293,83.884,83.9325,16422.0
2024-03-01 13:00:00,86.71,86.91,86.71,86.88,18108.0,83.9421,84.1357,83.9421,84.1067,18108.0
2024-03-01 13:05:00,86.89,86.92,86.83,86.91,22000.0,84.1164,84.1454,84.0583,84.1357,22000.0
2024-03-01 13:10:00,86.91,86.97,86.84,86.92,21255.0,84.1357,84.1938,84.068,84.1454,21255.0
2024-03-01 13:15:00,86.92,87.02,86.86,86.98,23020.0,84.1454,84.2422,84.0873,84.2035,23020.0
2024-03-01 13:20:00,86.98,87.11,86.95,87.1,22827.0,84.2035,84.3294,84.1745,84.3197,22827.0
2024-03-01 13:25:00,87.1,87.16,87.0,87.14,37118.0,84.3197,84.3778,84.2229,84.3584,37118.0
2024-03-01 13:30:00,87.15,87.23,87.13,87.2,41082.0,84.3681,84.4455,84.3487,84.4165,41082.0
2024-03-01 13:35:00,87.2,87.23,87.1,87.21,30707.0,84.4165,84.4455,84.3197,84.4262,30707.0
2024-03-01 13:40:00,87.23,87.34,87.22,87.31,16853.0,84.4455,84.552,84.4359,84.523,16853.0
2024-03-01 13:45:00,87.31,87.5,87.29,87.5,56061.0,84.523,84.7069,84.5036,84.7069,56061.0
2024-03-01 13:50:00,87.52,87.68,87.52,87.68,23754.0,84.7263,84.8812,84.7263,84.8812,23754.0
2024-03-01 13:55:00,87.66,87.72,87.54,87.63,27047.0,84.8618,84.9199,84.7456,84.8328,27047.0
2024-03-01 14:00:00,87.64,87.85,87.63,87.78,29212.0,84.8424,85.0457,84.8328,84.978,29212.0
2024-03-01 14:05:00,87.79,87.82,87.56,87.67,25370.0,84.9877,85.0167,84.765,84.8715,25370.0
2024-03-01 14:10:00,87.66,87.71,87.59,87.67,18771.0,84.8618,84.9102,84.794,84.8715,18771.0
2024-03-01 14:15:00,87.66,87.69,87.55,87.59,21512.0,84.8618,84.8909,84.7553,84.794,21512.0
2024-03-01 14:20:00,87.59,87.68,87.54,87.61,18384.0,84.794,84.8812,84.7456,84.8134,18384.0
2024-03-01 14:25:00,87.59,87.79,87.59,87.76,15482.0,84.794,84.9877,84.794,84.9586,15482.0
2024-03-01 14:30:00,87.75,87.77,87.54,87.54,15528.0,84.9489,84.9683,84.7456,84.7456,15528.0
2024-03-01 14:35:00,87.56,87.59,87.45,87.51,20455.0,84.765,84.794,84.6585,84.7166,20455.0
2024-03-01 14:40:00,87.51,87.54,87.42,87.46,22763.0,84.7166,84.7456,84.6295,84.6682,22763.0
2024-03-01 14:45:00,87.47,87.48,87.34,87.34,16657.0,84.6779,84.6876,84.552,84.552,16657.0
2024-03-01 14:50:00,87.34,87.47,87.3,87.47,24560.0,84.552,84.6779,84.5133,84.6779,24560.0
2024-03-01 14:55:00,87.48,87.58,87.42,87.53,20575.0,84.6876,84.7844,84.6295,84.736,20575.0
2024-03-01 15:00:00,87.53,87.53,87.34,87.37,32012.0,84.736,84.736,84.552,84.5811,32012.0
2024-03-01 15:05:00,87.4,87.46,87.33,87.42,32113.0,84.6101,84.6682,84.5423,84.6295,32113.0
2024-03-01 15:10:00,87.41,87.41,87.18,87.27,24221.0,84.6198,84.6198,84.3971,84.4843,24221.0
2024-03-01 15:15:00,87.27,87.28,87.08,87.26,69383.0,84.4843,84.4939,84.3003,84.4746,69383.0
2024-03-01 15:20:00,87.27,87.27,86.99,86.99,66207.0,84.4843,84.4843,84.2132,84.2132,66207.0
2024-03-01 15:25:00,87.0,87.03,86.79,86.8,68710.0,84.2229,84.2519,84.0196,84.0293,68710.0
2024-03-01 15:30:00,86.8,86.93,86.73,86.87,71388.0,84.0293,84.1551,83.9615,84.097,71388.0
2024-03-01 15:35:00,86.87,86.88,86.77,86.82,31588.0,84.097,84.1067,84.0002,84.0486,31588.0
2024-03-01 15:40:00,86.84,86.9,86.8,86.89,47128.0,84.068,84.1261,84.0293,84.1164,47128.0
2024-03-01 15:45:00,86.88,86.94,86.83,86.88,59458.0,84.1067,84.1648,84.0583,84.1067,59458.0
2024-03-01 15:50:00,86.88,86.88,86.68,86.76,139758.0,84.1067,84.1067,83.9131,83.9905,139758.0
2024-03-01 15:55:00,86.77,87.05,86.76,87.01,438208.0,84.0002,84.2713,83.9905,84.2326,438208.0
2024-03-04 09:30:00,87.44,87.63,87.06,87.46,101257.0,84.6488,84.8328,84.281,84.6682,101257.0
2024-03-04 09:35:00,87.44,87.56,87.14,87.54,26424.0,84.6488,84.765,84.3584,84.7456,26424.0
2024-03-04 09:40:00,87.53,87.75,87.51,87.57,20881.0,84.736,84.9489,84.7166,84.7747,20881.0
2024-03-04 09:45:00,87.52,87.59,87.26,87.27,20745.0,84.7263,84.794,84.4746,84.4843,20745.0
2024-03-04 09:50:00,87.25,87.31,87.12,87.26,41088.0,84.4649,84.523,84.339,84.4746,41088.0
2024-03-04 09:55:00,87.31,87.4,87.14,87.17,26753.0,84.523,84.6101,84.3584,84.3874,26753.0
2024-03-04 10:00:00,87.15,87.3,86.9,87.27,24049.0,84.3681,84.5133,84.1261,84.4843,24049.0
2024-03-04 10:05:00,87.3,87.33,87.15,87.33,45978.0,84.5133,84.5423,84.3681,84.5423,45978.0
2024-03-04 10:10:00,87.33,87.48,87.31,87.41,29666.0,84.5423,84.6876,84.523,84.6198,29666.0
2024-03-04 10:15:00,87.41,87.55,87.31,87.54,29739.0,84.6198,84.7553,84.523,84.7456,29739.0
2024-03-04 10:20:00,87.53,87.64,87.5,87.63,21351.0,84.736,84.8424,84.7069,84.8328,21351.0
2024-03-04 10:25:00,87.63,87.68,87.42,87.49,27825.0,84.8328,84.8812,84.6295,84.6972,27825.0
2024-03-04 10:30:00,87.5,87.59,87.43,87.52,45865.0,84.7069,84.794,84.6391,84.7263,45865.0
2024-03-04 10:35:00,87.52,87.73,87.52,87.73,27362.0,84.7263,84.9296,84.7263,84.9296,27362.0
2024-03-04 10:40:00,87.74,87.83,87.62,87.82,40720.0,84.9393,85.0264,84.8231,85.0167,40720.0
2024-03-04 10:45:00,87.8,87.94,87.8,87.94,25944.0,84.9973,85.1329,84.9973,85.1329,25944.0
2024-03-04 10:50:00,87.96,87.96,87.7,87.72,26786.0,85.1522,85.1522,84.9005,84.9199,26786.0
2024-03-04 10:55:00,87.71,87.71,87.5,87.52,15104.0,84.9102,84.9102,84.7069,84.7263,15104.0
2024-03-04 11:00:00,87.53,87.62,87.51,87.62,18543.0,84.736,84.8231,84.7166,84.8231,18543.0
2024-03-04 11:05:00,87.62,87.67,87.37,87.4,31250.0,84.8231,84.8715,84.5811,84.6101,31250.0
2024-03-04 11:10:00,87.4,87.59,87.4,87.59,16885.0,84.6101,84.794,84.6101,84.794,16885.0
2024-03-04 11:15:00,87.61,87.78,87.6,87.71,26000.0,84.8134,84.978,84.8037,84.9102,26000.0
2024-03-04 11:20:00,87.7,87.71,87.58,87.59,24934.0,84.9005,84.9102,84.7844,84.794,24934.0
2024-03-04 11:25:00,87.59,87.61,87.35,87.37,21442.0,84.794,84.8134,84.5617,84.5811,21442.0
2024-03-04 11:30:00,87.38,87.42,87.29,87.31,24031.0,84.5907,84.6295,84.5036,84.523,24031.0
2024-03-04 11:35:00,87.32,87.66,87.32,87.64,37258.0,84.5327,84.8618,84.5327,84.8424,37258.0
2024-03-04 11:40:00,87.64,87.83,87.63,87.77,15867.0,84.8424,85.0264,84.8328,84.9683,15867.0
2024-03-04 11:45:00,87.77,87.81,87.7,87.7,18731.0,84.9683,85.007,84.9005,84.9005,18731.0
2024-03-04 11:50:00,87.69,87.77,87.69,87.71,16777.0,84.8909,84.9683,84.8909,84.9102,16777.0
2024-03-04 11:55:00,87.7,87.75,87.67,87.7,15148.0,84.9005,84.9489,84.8715,84.9005,15148.0
2024-03-04 12:00:00,87.7,87.7,87.56,87.64,15956.0,84.9005,84.9005,84.765,84.8424,15956.0
2024-03-04 12:05:00,87.64,87.73,87.56,87.69,17873.0,84.8424,84.9296,84.765,84.8909,17873.0
2024-03-04 12:10:00,87.71,87.79,87.67,87.67,29225.0,84.9102,84.9877,84.8715,84.8715,29225.0
2024-03-04 12:15:00,87.68,87.76,87.63,87.66,16506.0,84.8812,84.9586,84.8328,84.8618,16506.0
2024-03-04 12:20:00,87.65,87.69,87.62,87.67,17665.0,84.8521,84.8909,84.8231,84.8715,17665.0
2024-03-04 12:25:00,87.66,87.77,87.64,87.77,25501.0,84.8618,84.9683,84.8424,84.9683,25501.0
2024-03-04 12:30:00,87.76,87.78,87.66,87.68,26524.0,84.9586,84.978,84.8618,84.8812,26524.0
2024-03-04 12:35:00,87.69,87.7,87.61,87.64,20325.0,84.8909,84.9005,84.8134,84.8424,20325.0
2024-03-04 12:40:00,87.63,87.76,87.63,87.65,22081.0,84.8328,84.9586,84.8328,84.8521,22081.0
2024-03-04 12:45:00,87.64,87.76,87.63,87.71,16491.0,84.8424,84.9586,84.8328,84.9102,16491.0
2024-03-04 12:50:00,87.71,87.76,87.64,87.72,23554.0,84.9102,84.9586,84.8424,84.9199,23554.0
2024-03-04 12:55:00,87.73,87.85,87.71,87.81,26450.0,84.9296,85.0457,84.9102,85.007,26450.0
2024-03-04 13:00:00,87.81,87.85,87.72,87.73,17621.0,85.007,85.0457,84.9199,84.9296,17621.0
2024-03-04 13:05:00,87.72,87.74,87.62,87.64,14373.0,84.9199,84.9393,84.8231,84.8424,14373.0
2024-03-04 13:10:00,87.62,87.62,87.48,87.48,17849.0,84.8231,84.8231,84.6876,84.6876,17849.0
2024-03-04 13:15:00,87.47,87.47,87.28,87.28,19908.0,84.6779,84.6779,84.4939,84.4939,19908.0
2024-03-04 13:20:00,87.29,87.3,87.04,87.08,28477.0,84.5036,84.5133,84.2616,84.3003,28477.0
2024-03-04 13:25:00,87.09,87.16,87.05,87.05,12880.0,84.31,84.3778,84.2713,84.2713,12880.0
2024-03-04 13:30:00,87.06,87.27,87.05,87.26,21504.0,84.281,84.4843,84.2713,84.4746,21504.0
2024-03-04 13:35:00,87.26,87.37,87.24,87.27,20244.0,84.4746,84.5811,84.4552,84.4843,20244.0
2024-03-04 13:40:00,87.3,87.3,87.18,87.27,16655.0,84.5133,84.5133,84.3971,84.4843,16655.0
2024-03-04 13:45:00,87.26,87.29,87.22,87.27,19613.0,84.4746,84.5036,84.4359,84.4843,19613.0
2024-03-04 13:50:00,87.27,87.27,87.12,87.12,21172.0,84.4843,84.4843,84.339,84.339,21172.0
2024-03-04 13:55:00,87.1,87.12,86.98,87.02,26549.0,84.3197,84.339,84.2035,84.2422,26549.0
2024-03-04 14:00:00,87.01,87.06,86.92,87.05,18101.0,84.2326,84.281,84.1454,84.2713,18101.0
2024-03-04 14:05:00,87.06,87.09,86.97,87.06,16539.0,84.281,84.31,84.1938,84.281,16539.0
2024-03-04 14:10:00,87.05,87.19,87.04,87.16,18228.0,84.2713,84.4068,84.2616,84.3778,18228.0
2024-03-04 14:15:00,87.17,87.23,87.07,87.2,14945.0,84.3874,84.4455,84.2906,84.4165,14945.0
2024-03-04 14:20:00,87.19,87.19,86.98,86.99,18693.0,84.4068,84.4068,84.2035,84.2132,18693.0
2024-03-04 14:25:00,87.0,87.08,86.99,87.04,15681.0,84.2229,84.3003,84.2132,84.2616,15681.0
2024-03-04 14:30:00,87.04,87.12,86.99,87.05,22009.0,84.2616,84.339,84.2132,84.2713,22009.0
2024-03-04 14:35:00,87.05,87.18,87.01,87.17,34231.0,84.2713,84.3971,84.2326,84.3874,34231.0
2024-03-04 14:40:00,87.17,87.17,86.99,87.09,36710.0,84.3874,84.3874,84.2132,84.31,36710.0
2024-03-04 14:45:00,87.09,87.23,87.03,87.23,21770.0,84.31,84.4455,84.2519,84.4455,21770.0
2024-03-04 14:50:00,87.23,87.26,87.07,87.07,26045.0,84.4455,84.4746,84.2906,84.2906,26045.0
2024-03-04 14:55:00,87.09,87.16,87.08,87.12,25640.0,84.31,84.3778,84.3003,84.339,25640.0
2024-03-04 15:00:00,87.13,87.24,87.05,87.21,18549.0,84.3487,84.4552,84.2713,84.4262,18549.0
2024-03-04 15:05:00,87.23,87.36,87.18,87.34,22243.0,84.4455,84.5714,84.3971,84.552,22243.0
2024-03-04 15:10:00,87.33,87.47,87.32,87.43,27283.0,84.5423,84.6779,84.5327,84.6391,27283.0
2024-03-04 15:15:00,87.45,87.45,87.3,87.33,37351.0,84.6585,84.6585,84.5133,84.5423,37351.0
2024-03-04 15:20:00,87.32,87.34,87.26,87.3,30488.0,84.5327,84.552,84.4746,84.5133,30488.0
2024-03-04 15:25:00,87.31,87.31,87.14,87.15,28975.0,84.523,84.523,84.3584,84.3681,28975.0
2024-03-04 15:30:00,87.14,87.2,87.06,87.08,46528.0,84.3584,84.4165,84.281,84.3003,46528.0
2024-03-04 15:35:00,87.08,87.3,87.06,87.3,59341.0,84.3003,84.5133,84.281,84.5133,59341.0
2024-03-04 15:40:00,87.31,87.36,87.15,87.2,45313.0,84.523,84.5714,84.3681,84.4165,45313.0
2024-03-04 15:45:00,87.19,87.19,86.95,87.03,61719.0,84.4068,84.4068,84.1745,84.2519,61719.0
2024-03-04 15:50:00,87.02,87.06,86.79,86.89,114469.0,84.2422,84.281,84.0196,84.1164,114469.0
2024-03-04 15:55:00,86.91,86.97,86.83,86.93,240343.0,84.1357,84.1938,84.0583,84.1551,240343.0
2024-03-05 09:30:00,85.83,86.25,85.61,85.98,56267.0,83.0902,83.4968,82.8772,83.2354,56267.0
2024-03-05 09:35:00,86.01,86.52,85.98,86.5,15025.0,83.2645,83.7582,83.2354,83.7388,15025.0
2024-03-05 09:40:00,86.51,86.76,86.37,86.76,19903.0,83.7485,83.9905,83.613,83.9905,19903.0
2024-03-05 09:45:00,86.73,86.74,86.44,86.67,31426.0,83.9615,83.9712,83.6808,83.9034,31426.0
2024-03-05 09:50:00,86.7,86.7,86.4,86.45,18980.0,83.9325,83.9325,83.642,83.6904,18980.0
2024-03-05 09:55:00,86.5,86.77,86.49,86.73,16396.0,83.7388,84.0002,83.7292,83.9615,16396.0
2024-03-05 10:00:00,86.76,87.22,86.75,87.12,13532.0,83.9905,84.4359,83.9809,84.339,13532.0
2024-03-05 10:05:00,87.05,87.05,86.39,86.48,10032.0,84.2713,84.2713,83.6323,83.7195,10032.0
2024-03-05 10:10:00,86.42,86.64,86.41,86.58,8289.0,83.6614,83.8744,83.6517,83.8163,8289.0
2024-03-05 10:15:00,86.58,86.63,86.13,86.2,33206.0,83.8163,83.8647,83.3806,83.4484,33206.0
2024-03-05 10:20:00,86.19,86.22,86.07,86.07,10791.0,83.4387,83.4678,83.3226,83.3226,10791.0
2024-03-05 10:25:00,86.07,86.28,85.95,86.28,22359.0,83.3226,83.5259,83.2064,83.5259,22359.0
2024-03-05 10:30:00,86.28,86.5,86.19,86.5,32772.0,83.5259,83.7388,83.4387,83.7388,32772.0
2024-03-05 10:35:00,86.51,86.52,86.17,86.24,25556.0,83.7485,83.7582,83.4194,83.4871,25556.0
2024-03-05 10:40:00,86.25,86.42,86.2,86.34,15751.0,83.4968,83.6614,83.4484,83.5839,15751.0
2024-03-05 10:45:00,86.34,86.47,86.24,86.33,46214.0,83.5839,83.7098,83.4871,83.5743,46214.0
2024-03-05 10:50:00,86.35,86.48,86.35,86.44,15114.0,83.5936,83.7195,83.5936,83.6808,15114.0
2024-03-05 10:55:00,86.45,86.5,86.42,86.46,10978.0,83.6904,83.7388,83.6614,83.7001,10978.0
2024-03-05 11:00:00,86.44,86.45,86.31,86.33,14148.0,83.6808,83.6904,83.5549,83.5743,14148.0
2024-03-05 11:05:00,86.33,86.55,86.33,86.55,17605.0,83.5743,83.7872,83.5743,83.7872,17605.0
2024-03-05 11:10:00,86.56,86.56,86.32,86.42,11164.0,83.7969,83.7969,83.5646,83.6614,11164.0
2024-03-05 11:15:00,86.43,86.51,86.41,86.5,6486.0,83.6711,83.7485,83.6517,83.7388,6486.0
2024-03-05 11:20:00,86.53,86.56,86.48,86.54,7540.0,83.7679,83.7969,83.7195,83.7776,7540.0
2024-03-05 11:25:00,86.57,86.61,86.43,86.44,32365.0,83.8066,83.8453,83.6711,83.6808,32365.0
2024-03-05 11:30:00,86.44,86.49,86.36,86.44,14348.0,83.6808,83.7292,83.6033,83.6808,14348.0
2024-03-05 11:35:00,86.44,86.45,86.13,86.19,28670.0,83.6808,83.6904,83.3806,83.4387,28670.0
2024-03-05 11:40:00,86.19,86.2,85.93,86.0,10688.0,83.4387,83.4484,83.187,83.2548,10688.0
2024-03-05 11:45:00,86.01,86.18,85.97,86.09,5101.0,83.2645,83.4291,83.2258,83.3419,5101.0
2024-03-05 11:50:00,86.1,86.12,85.94,85.97,7436.0,83.3516,83.371,83.1967,83.2258,7436.0
2024-03-05 11:55:00,85.97,86.09,85.93,86.06,7478.0,83.2258,83.3419,83.187,83.3129,7478.0
2024-03-05 12:00:00,86.05,86.13,85.87,86.0,11539.0,83.3032,83.3806,83.1289,83.2548,11539.0
2024-03-05 12:05:00,85.98,86.0,85.89,85.96,7480.0,83.2354,83.2548,83.1483,83.2161,7480.0
2024-03-05 12:10:00,85.97,86.03,85.85,85.9,6877.0,83.2258,83.2838,83.1096,83.158,6877.0
2024-03-05 12:15:00,85.9,85.9,85.73,85.76,7420.0,83.158,83.158,82.9934,83.0225,7420.0
2024-03-05 12:20:00,85.75,85.85,85.72,85.81,13028.0,83.0128,83.1096,82.9837,83.0709,13028.0
2024-03-05 12:25:00,85.83,85.9,85.79,85.88,7429.0,83.0902,83.158,83.0515,83.1386,7429.0
2024-03-05 12:30:00,85.89,85.94,85.82,85.84,11057.0,83.1483,83.1967,83.0805,83.0999,11057.0
2024-03-05 12:35:00,85.83,85.9,85.75,85.81,9563.0,83.0902,83.158,83.0128,83.0709,9563.0
2024-03-05 12:40:00,85.8,85.88,85.72,85.86,16327.0,83.0612,83.1386,82.9837,83.1193,16327.0
2024-03-05 12:45:00,85.85,85.89,85.74,85.74,11709.0,83.1096,83.1483,83.0031,83.0031,11709.0
2024-03-05 12:50:00,85.75,85.76,85.63,85.72,10687.0,83.0128,83.0225,82.8966,82.9837,10687.0
2024-03-05 12:55:00,85.71,85.78,85.68,85.69,5027.0,82.9741,83.0418,82.945,82.9547,5027.0
2024-03-05 13:00:00,85.69,85.69,85.56,85.62,10463.0,82.9547,82.9547,82.8288,82.8869,10463.0
2024-03-05 13:05:00,85.61,85.68,85.57,85.67,7483.0,82.8772,82.945,82.8385,82.9353,7483.0
2024-03-05 13:10:00,85.68,85.68,85.53,85.57,11671.0,82.945,82.945,82.7998,82.8385,11671.0
2024-03-05 13:15:00,85.57,85.62,85.48,85.54,8429.0,82.8385,82.8869,82.7514,82.8095,8429.0
2024-03-05 13:20:00,85.54,85.6,85.49,85.49,7008.0,82.8095,82.8676,82.7611,82.7611,7008.0
2024-03-05 13:25:00,85.47,85.6,85.43,85.57,8384.0,82.7417,82.8676,82.703,82.8385,8384.0
2024-03-05 13:30:00,85.55,85.67,85.53,85.57,5782.0,82.8192,82.9353,82.7998,82.8385,5782.0
2024-03-05 13:35:00,85.58,85.62,85.41,85.46,22090.0,82.8482,82.8869,82.6836,82.732,22090.0
2024-03-05 13:40:00,85.46,85.51,85.32,85.32,13122.0,82.732,82.7804,82.5965,82.5965,13122.0
2024-03-05 13:45:00,85.31,85.39,85.25,85.25,26879.0,82.5868,82.6643,82.5287,82.5287,26879.0
2024-03-05 13:50:00,85.27,85.38,85.18,85.32,7351.0,82.5481,82.6546,82.461,82.5965,7351.0
2024-03-05 13:55:00,85.31,85.41,85.24,85.26,17721.0,82.5868,82.6836,82.5191,82.5384,17721.0
2024-03-05 14:00:00,85.22,85.32,85.18,85.27,33239.0,82.4997,82.5965,82.461,82.5481,33239.0
2024-03-05 14:05:00,85.25,85.31,85.21,85.23,11843.0,82.5287,82.5868,82.49,82.5094,11843.0
2024-03-05 14:10:00,85.23,85.28,85.13,85.16,8298.0,82.5094,82.5578,82.4126,82.4416,8298.0
2024-03-05 14:15:00,85.17,85.3,85.15,85.17,11446.0,82.4513,82.5771,82.4319,82.4513,11446.0
2024-03-05 14:20:00,85.14,85.28,85.09,85.18,14007.0,82.4222,82.5578,82.3738,82.461,14007.0
2024-03-05 14:25:00,85.17,85.34,85.16,85.31,11152.0,82.4513,82.6159,82.4416,82.5868,11152.0
2024-03-05 14:30:00,85.31,85.35,85.25,85.32,30607.0,82.5868,82.6255,82.5287,82.5965,30607.0
2024-03-05 14:35:00,85.33,85.43,85.28,85.34,64575.0,82.6062,82.703,82.5578,82.6159,64575.0
2024-03-05 14:40:00,85.33,85.48,85.29,85.29,111197.0,82.6062,82.7514,82.5675,82.5675,111197.0
2024-03-05 14:45:00,85.31,85.45,85.29,85.4,103579.0,82.5868,82.7224,82.5675,82.6739,103579.0
2024-03-05 14:50:00,85.4,85.46,85.36,85.36,34544.0,82.6739,82.732,82.6352,82.6352,34544.0
2024-03-05 14:55:00,85.35,85.35,85.12,85.17,25207.0,82.6255,82.6255,82.4029,82.4513,25207.0
2024-03-05 15:00:00,85.17,85.27,85.11,85.23,43961.0,82.4513,82.5481,82.3932,82.5094,43961.0
2024-03-05 15:05:00,85.25,85.3,84.98,84.98,21008.0,82.5287,82.5771,82.2674,82.2674,21008.0
2024-03-05 15:10:00,84.99,85.09,84.94,84.98,33166.0,82.277,82.3738,82.2286,82.2674,33166.0
2024-03-05 15:15:00,84.98,85.15,84.95,85.11,61062.0,82.2674,82.4319,82.2383,82.3932,61062.0
2024-03-05 15:20:00,85.13,85.15,84.91,85.02,50819.0,82.4126,82.4319,82.1996,82.3061,50819.0
2024-03-05 15:25:00,85.01,85.06,84.93,84.95,37244.0,82.2964,82.3448,82.219,82.2383,37244.0
2024-03-05 15:30:00,84.95,85.34,84.94,85.34,44148.0,82.2383,82.6159,82.2286,82.6159,44148.0
2024-03-05 15:35:00,85.35,85.38,85.3,85.33,47955.0,82.6255,82.6546,82.5771,82.6062,47955.0
2024-03-05 15:40:00,85.34,85.49,85.2,85.46,77194.0,82.6159,82.7611,82.4803,82.732,77194.0
2024-03-05 15:45:00,85.45,85.56,85.34,85.55,74913.0,82.7224,82.8288,82.6159,82.8192,74913.0
2024-03-05 15:50:00,85.56,85.65,85.48,85.54,166854.0,82.8288,82.916,82.7514,82.8095,166854.0
2024-03-05 15:55:00,85.54,85.69,85.43,85.64,338311.0,82.8095,82.9547,82.703,82.9063,338311.0
2024-03-06 09:30:00,87.5,87.5,86.91,87.33,78492.0,84.7069,84.7069,84.1357,84.5423,78492.0
2024-03-06 09:35:00,87.33,87.36,87.02,87.05,14306.0,84.5423,84.5714,84.2422,84.2713,14306.0
2024-03-06 09:40:00,87.05,87.07,86.81,87.07,39677.0,84.2713,84.2906,84.0389,84.2906,39677.0
2024-03-06 09:45:00,87.08,87.5,87.08,87.5,30312.0,84.3003,84.7069,84.3003,84.7069,30312.0
2024-03-06 09:50:00,87.48,87.51,87.35,87.45,18905.0,84.6876,84.7166,84.5617,84.6585,18905.0
2024-03-06 09:55:00,87.45,87.62,87.38,87.42,30564.0,84.6585,84.8231,84.5907,84.6295,30564.0
2024-03-06 10:00:00,87.45,87.56,87.23,87.32,24987.0,84.6585,84.765,84.4455,84.5327,24987.0
2024-03-06 10:05:00,87.29,87.31,86.88,87.24,15056.0,84.5036,84.523,84.1067,84.4552,15056.0
2024-03-06 10:10:00,87.24,87.57,87.23,87.48,45446.0,84.4552,84.7747,84.4455,84.6876,45446.0
2024-03-06 10:15:00,87.48,87.68,87.45,87.6,36193.0,84.6876,84.8812,84.6585,84.8037,36193.0
2024-03-06 10:20:00,87.59,87.66,87.48,87.55,32558.0,84.794,84.8618,84.6876,84.7553,32558.0
2024-03-06 10:25:00,87.54,87.54,87.31,87.53,17799.0,84.7456,84.7456,84.523,84.736,17799.0
2024-03-06 10:30:00,87.51,87.6,87.34,87.6,31672.0,84.7166,84.8037,84.552,84.8037,31672.0
2024-03-06 10:35:00,87.6,87.67,87.5,87.67,24417.0,84.8037,84.8715,84.7069,84.8715,24417.0
2024-03-06 10:40:00,87.69,87.72,87.54,87.63,29562.0,84.8909,84.9199,84.7456,84.8328,29562.0
2024-03-06 10:45:00,87.63,87.81,87.59,87.8,46883.0,84.8328,85.007,84.794,84.9973,46883.0
2024-03-06 10:50:00,87.81,87.95,87.71,87.71,36933.0,85.007,85.1426,84.9102,84.9102,36933.0
2024-03-06 10:55:00,87.72,87.88,87.71,87.88,13114.0,84.9199,85.0748,84.9102,85.0748,13114.0
2024-03-06 11:00:00,87.9,87.93,87.74,87.78,38440.0,85.0941,85.1232,84.9393,84.978,38440.0
2024-03-06 11:05:00,87.79,87.84,87.71,87.81,10448.0,84.9877,85.0361,84.9102,85.007,10448.0
2024-03-06 11:10:00,87.81,87.89,87.81,87.87,9877.0,85.007,85.0845,85.007,85.0651,9877.0
2024-03-06 11:15:00,87.87,87.88,87.74,87.86,18595.0,85.0651,85.0748,84.9393,85.0554,18595.0
2024-03-06 11:20:00,87.87,87.88,87.6,87.68,16985.0,85.0651,85.0748,84.8037,84.8812,16985.0
2024-03-06 11:25:00,87.67,87.78,87.58,87.73,37164.0,84.8715,84.978,84.7844,84.9296,37164.0
2024-03-06 11:30:00,87.73,87.75,87.55,87.57,13782.0,84.9296,84.9489,84.7553,84.7747,13782.0
2024-03-06 11:35:00,87.61,87.8,87.61,87.8,19110.0,84.8134,84.9973,84.8134,84.9973,19110.0
2024-03-06 11:40:00,87.78,87.9,87.75,87.9,22093.0,84.978,85.0941,84.9489,85.0941,22093.0
2024-03-06 11:45:00,87.87,87.98,87.8,87.95,9591.0,85.0651,85.1716,84.9973,85.1426,9591.0
2024-03-06 11:50:00,87.93,88.19,87.93,88.1,32631.0,85.1232,85.3749,85.1232,85.2878,32631.0
2024-03-06 11:55:00,88.13,88.23,88.13,88.15,10984.0,85.3168,85.4136,85.3168,85.3362,10984.0
2024-03-06 12:00:00,88.18,88.21,88.13,88.2,9825.0,85.3652,85.3943,85.3168,85.3846,9825.0
2024-03-06 12:05:00,88.2,88.39,88.16,88.36,12368.0,85.3846,85.5685,85.3458,85.5395,12368.0
2024-03-06 12:10:00,88.35,88.58,88.34,88.55,15808.0,85.5298,85.7524,85.5201,85.7234,15808.0
2024-03-06 12:15:00,88.56,88.58,88.44,88.44,13824.0,85.7331,85.7524,85.6169,85.6169,13824.0
2024-03-06 12:20:00,88.45,88.51,88.37,88.43,10702.0,85.6266,85.6847,85.5491,85.6072,10702.0
2024-03-06 12:25:00,88.48,88.6,88.48,88.49,11377.0,85.6556,85.7718,85.6556,85.6653,11377.0
2024-03-06 12:30:00,88.5,88.51,88.44,88.45,12049.0,85.675,85.6847,85.6169,85.6266,12049.0
2024-03-06 12:35:00,88.43,88.45,88.33,88.35,12026.0,85.6072,85.6266,85.5104,85.5298,12026.0
2024-03-06 12:40:00,88.36,88.36,88.26,88.31,9626.0,85.5395,85.5395,85.4427,85.4911,9626.0
2024-03-06 12:45:00,88.3,88.3,88.12,88.15,16545.0,85.4814,85.4814,85.3071,85.3362,16545.0
2024-03-06 12:50:00,88.17,88.23,88.04,88.06,12195.0,85.3555,85.4136,85.2297,85.249,12195.0
2024-03-06 12:55:00,88.04,88.22,88.03,88.19,7562.0,85.2297,85.4039,85.22,85.3749,7562.0
2024-03-06 13:00:00,88.22,88.33,88.21,88.31,10760.0,85.4039,85.5104,85.3943,85.4911,10760.0
2024-03-06 13:05:00,88.31,88.31,88.17,88.24,9580.0,85.4911,85.4911,85.3555,85.4233,9580.0
2024-03-06 13:10:00,88.23,88.32,88.21,88.32,9752.0,85.4136,85.5007,85.3943,85.5007,9752.0
2024-03-06 13:15:00,88.31,88.35,88.24,88.34,15124.0,85.4911,85.5298,85.4233,85.5201,15124.0
2024-03-06 13:20:00,88.35,88.48,88.34,88.44,39858.0,85.5298,85.6556,85.5201,85.6169,39858.0
2024-03-06 13:25:00,88.46,88.53,88.43,88.47,9259.0,85.6363,85.704,85.6072,85.646,9259.0
2024-03-06 13:30:00,88.48,88.48,87.84,87.93,15888.0,85.6556,85.6556,85.0361,85.1232,15888.0
2024-03-06 13:35:00,87.91,87.99,87.71,87.88,21310.0,85.1038,85.1813,84.9102,85.0748,21310.0
2024-03-06 13:40:00,87.92,88.33,87.9,88.33,11479.0,85.1135,85.5104,85.0941,85.5104,11479.0
2024-03-06 13:45:00,88.28,88.28,87.65,87.67,14715.0,85.462,85.462,84.8521,84.8715,14715.0
2024-03-06 13:50:00,87.67,87.84,87.63,87.73,13698.0,84.8715,85.0361,84.8328,84.9296,13698.0
2024-03-06 13:55:00,87.73,87.96,87.7,87.91,14234.0,84.9296,85.1522,84.9005,85.1038,14234.0
2024-03-06 14:00:00,87.84,87.84,87.52,87.62,11310.0,85.0361,85.0361,84.7263,84.8231,11310.0
2024-03-06 14:05:00,87.67,87.88,87.65,87.87,8894.0,84.8715,85.0748,84.8521,85.0651,8894.0
2024-03-06 14:10:00,87.85,87.85,87.41,87.45,21940.0,85.0457,85.0457,84.6198,84.6585,21940.0
2024-03-06 14:15:00,87.43,87.58,87.12,87.56,42107.0,84.6391,84.7844,84.339,84.765,42107.0
2024-03-06 14:20:00,87.56,87.75,87.56,87.72,13072.0,84.765,84.9489,84.765,84.9199,13072.0
2024-03-06 14:25:00,87.72,87.81,87.6,87.76,11577.0,84.9199,85.007,84.8037,84.9586,11577.0
2024-03-06 14:30:00,87.77,87.81,87.37,87.45,22058.0,84.9683,85.007,84.5811,84.6585,22058.0
2024-03-06 14:35:00,87.43,87.57,87.35,87.44,16144.0,84.6391,84.7747,84.5617,84.6488,16144.0
2024-03-06 14:40:00,87.38,87.57,87.37,87.46,10155.0,84.5907,84.7747,84.5811,84.6682,10155.0
2024-03-06 14:45:00,87.45,87.45,87.12,87.25,15832.0,84.6585,84.6585,84.339,84.4649,15832.0
2024-03-06 14:50:00,87.3,87.49,87.3,87.42,9189.0,84.5133,84.6972,84.5133,84.6295,9189.0
2024-03-06 14:55:00,87.43,87.43,87.07,87.18,15205.0,84.6391,84.6391,84.2906,84.3971,15205.0
2024-03-06 15:00:00,87.16,87.16,86.86,87.04,41749.0,84.3778,84.3778,84.0873,84.2616,41749.0
2024-03-06 15:05:00,87.07,87.18,87.04,87.15,27906.0,84.2906,84.3971,84.2616,84.3681,27906.0
2024-03-06 15:10:00,87.17,87.34,86.96,86.99,51212.0,84.3874,84.552,84.1842,84.2132,51212.0
2024-03-06 15:15:00,87.02,87.32,87.02,87.19,26879.0,84.2422,84.5327,84.2422,84.4068,26879.0
2024-03-06 15:20:00,87.16,87.23,86.9,87.06,64381.0,84.3778,84.4455,84.1261,84.281,64381.0
2024-03-06 15:25:00,87.06,87.24,87.01,87.2,25151.0,84.281,84.4552,84.2326,84.4165,25151.0
2024-03-06 15:30:00,87.22,87.32,87.12,87.31,154464.0,84.4359,84.5327,84.339,84.523,154464.0
2024-03-06 15:35:00,87.3,87.43,87.12,87.42,37116.0,84.5133,84.6391,84.339,84.6295,37116.0
2024-03-06 15:40:00,87.45,87.61,87.45,87.6,39597.0,84.6585,84.8134,84.6585,84.8037,39597.0
2024-03-06 15:45:00,87.59,87.83,87.57,87.77,79076.0,84.794,85.0264,84.7747,84.9683,79076.0
2024-03-06 15:50:00,87.75,87.84,87.46,87.5,153405.0,84.9489,85.0361,84.6682,84.7069,153405.0
2024-03-06 15:55:00,87.52,87.86,87.52,87.79,525074.0,84.7263,85.0554,84.7263,84.9877,525074.0
2024-03-07 09:30:00,89.0,90.83,89.0,90.69,386561.0,86.159,87.9306,86.159,87.7951,386561.0
2024-03-07 09:35:00,90.75,91.14,90.61,90.92,86505.0,87.8532,88.2307,87.7176,88.0177,86505.0
2024-03-07 09:40:00,90.94,91.43,90.86,90.93,106390.0,88.0371,88.5115,87.9597,88.0274,106390.0
2024-03-07 09:45:00,90.96,91.39,90.82,91.37,161612.0,88.0565,88.4727,87.9209,88.4534,161612.0
2024-03-07 09:50:00,91.35,91.79,91.21,91.76,102603.0,88.434,88.86,88.2985,88.8309,102603.0
2024-03-07 09:55:00,91.77,92.14,91.71,92.0,115166.0,88.8406,89.1988,88.7825,89.0633,115166.0
2024-03-07 10:00:00,92.0,92.25,91.83,92.08,69077.0,89.0633,89.3053,88.8987,89.1407,69077.0
2024-03-07 10:05:00,92.08,92.12,91.81,91.98,82559.0,89.1407,89.1794,88.8793,89.0439,82559.0
2024-03-07 10:10:00,91.96,92.47,91.96,92.45,93393.0,89.0245,89.5183,89.0245,89.4989,93393.0
2024-03-07 10:15:00,92.45,92.87,92.45,92.72,118140.0,89.4989,89.9055,89.4989,89.7603,118140.0
2024-03-07 10:20:00,92.72,92.98,92.72,92.92,54701.0,89.7603,90.012,89.7603,89.9539,54701.0
2024-03-07 10:25:00,92.91,92.91,92.59,92.72,57728.0,89.9442,89.9442,89.6344,89.7603,57728.0
2024-03-07 10:30:00,92.74,92.95,92.7,92.92,69679.0,89.7796,89.9829,89.7409,89.9539,69679.0
2024-03-07 10:35:00,92.91,92.99,92.86,92.88,48872.0,89.9442,90.0217,89.8958,89.9152,48872.0
2024-03-07 10:40:00,92.87,93.13,92.85,93.13,76716.0,89.9055,90.1572,89.8861,90.1572,76716.0
2024-03-07 10:45:00,93.13,93.18,92.82,92.82,33692.0,90.1572,90.2056,89.8571,89.8571,33692.0
2024-03-07 10:50:00,92.82,92.82,92.46,92.56,30382.0,89.8571,89.8571,89.5086,89.6054,30382.0
2024-03-07 10:55:00,92.59,92.74,92.52,92.61,79014.0,89.6344,89.7796,89.5667,89.6538,79014.0
2024-03-07 11:00:00,92.64,92.67,92.53,92.54,39118.0,89.6828,89.7119,89.5764,89.586,39118.0
2024-03-07 11:05:00,92.53,92.75,92.51,92.55,53013.0,89.5764,89.7893,89.557,89.5957,53013.0
2024-03-07 11:10:00,92.58,92.63,92.43,92.53,106626.0,89.6248,89.6732,89.4795,89.5764,106626.0
2024-03-07 11:15:00,92.52,92.94,92.41,92.93,48592.0,89.5667,89.9733,89.4602,89.9636,48592.0
2024-03-07 11:20:00,92.94,93.23,92.93,93.22,63779.0,89.9733,90.254,89.9636,90.2443,63779.0
2024-03-07 11:25:00,93.23,93.44,93.16,93.32,61204.0,90.254,90.4573,90.1862,90.3411,61204.0
2024-03-07 11:30:00,93.33,93.33,92.96,93.05,44264.0,90.3508,90.3508,89.9926,90.0798,44264.0
2024-03-07 11:35:00,93.03,93.24,92.95,93.21,39850.0,90.0604,90.2637,89.9829,90.2346,39850.0
2024-03-07 11:40:00,93.23,93.42,93.13,93.41,32405.0,90.254,90.4379,90.1572,90.4283,32405.0
2024-03-07 11:45:00,93.41,93.42,93.25,93.25,35296.0,90.4283,90.4379,90.2734,90.2734,35296.0
2024-03-07 11:50:00,93.27,93.3,93.16,93.16,43749.0,90.2927,90.3218,90.1862,90.1862,43749.0
2024-03-07 11:55:00,93.17,93.18,92.99,93.07,60592.0,90.1959,90.2056,90.0217,90.0991,60592.0
2024-03-07 12:00:00,93.08,93.3,92.99,93.24,44582.0,90.1088,90.3218,90.0217,90.2637,44582.0
2024-03-07 12:05:00,93.26,93.5,93.24,93.48,42219.0,90.2831,90.5154,90.2637,90.496,42219.0
2024-03-07 12:10:00,93.47,93.82,93.47,93.82,55333.0,90.4863,90.8252,90.4863,90.8252,55333.0
2024-03-07 12:15:00,93.82,94.18,93.82,94.18,72918.0,90.8252,91.1737,90.8252,91.1737,72918.0
2024-03-07 12:20:00,94.18,94.18,93.95,94.07,64640.0,91.1737,91.1737,90.951,91.0672,64640.0
2024-03-07 12:25:00,94.07,94.19,93.98,93.99,58722.0,91.0672,91.1834,90.9801,90.9897,58722.0
2024-03-07 12:30:00,93.97,93.97,93.68,93.77,39900.0,90.9704,90.9704,90.6896,90.7768,39900.0
2024-03-07 12:35:00,93.79,93.93,93.72,93.82,36528.0,90.7961,90.9317,90.7284,90.8252,36528.0
2024-03-07 12:40:00,93.81,93.82,93.57,93.63,34629.0,90.8155,90.8252,90.5832,90.6412,34629.0
2024-03-07 12:45:00,93.65,93.65,93.52,93.56,31782.0,90.6606,90.6606,90.5348,90.5735,31782.0
2024-03-07 12:50:00,93.58,93.77,93.43,93.76,30867.0,90.5928,90.7768,90.4476,90.7671,30867.0
2024-03-07 12:55:00,93.74,93.85,93.65,93.83,25733.0,90.7477,90.8542,90.6606,90.8349,25733.0
2024-03-07 13:00:00,93.86,93.91,93.75,93.75,26122.0,90.8639,90.9123,90.7574,90.7574,26122.0
2024-03-07 13:05:00,93.74,93.78,93.5,93.77,21133.0,90.7477,90.7865,90.5154,90.7768,21133.0
2024-03-07 13:10:00,93.76,93.82,93.72,93.79,23563.0,90.7671,90.8252,90.7284,90.7961,23563.0
2024-03-07 13:15:00,93.79,93.94,93.78,93.93,28336.0,90.7961,90.9413,90.7865,90.9317,28336.0
2024-03-07 13:20:00,93.93,93.96,93.81,93.91,19775.0,90.9317,90.9607,90.8155,90.9123,19775.0
2024-03-07 13:25:00,93.91,93.98,93.86,93.96,19345.0,90.9123,90.9801,90.8639,90.9607,19345.0
2024-03-07 13:30:00,93.98,94.0,93.86,94.0,36193.0,90.9801,90.9994,90.8639,90.9994,36193.0
2024-03-07 13:35:00,94.0,94.14,93.97,94.12,54619.0,90.9994,91.135,90.9704,91.1156,54619.0
2024-03-07 13:40:00,94.12,94.14,93.98,94.09,41412.0,91.1156,91.135,90.9801,91.0866,41412.0
2024-03-07 13:45:00,94.09,94.14,93.95,94.12,35661.0,91.0866,91.135,90.951,91.1156,35661.0
2024-03-07 13:50:00,94.12,94.18,93.89,94.0,32013.0,91.1156,91.1737,90.8929,90.9994,32013.0
2024-03-07 13:55:00,94.0,94.01,93.78,93.81,35914.0,90.9994,91.0091,90.7865,90.8155,35914.0
2024-03-07 14:00:00,93.8,93.85,93.69,93.8,47597.0,90.8058,90.8542,90.6993,90.8058,47597.0
2024-03-07 14:05:00,93.8,93.81,93.61,93.7,35223.0,90.8058,90.8155,90.6219,90.709,35223.0
2024-03-07 14:10:00,93.69,94.0,93.67,93.99,40005.0,90.6993,90.9994,90.68,90.9897,40005.0
2024-03-07 14:15:00,93.99,94.04,93.89,94.0,48483.0,90.9897,91.0382,90.8929,90.9994,48483.0
2024-03-07 14:20:00,94.02,94.1,93.93,94.09,36909.0,91.0188,91.0962,90.9317,91.0866,36909.0
2024-03-07 14:25:00,94.1,94.14,94.0,94.11,41737.0,91.0962,91.135,90.9994,91.1059,41737.0
2024-03-07 14:30:00,94.1,94.13,93.86,93.88,44641.0,91.0962,91.1253,90.8639,90.8833,44641.0
2024-03-07 14:35:00,93.88,93.9,93.8,93.85,35319.0,90.8833,90.9026,90.8058,90.8542,35319.0
2024-03-07 14:40:00,93.87,93.87,93.65,93.71,42364.0,90.8736,90.8736,90.6606,90.7187,42364.0
2024-03-07 14:45:00,93.7,93.77,93.49,93.59,38894.0,90.709,90.7768,90.5057,90.6025,38894.0
2024-03-07 14:50:00,93.59,93.69,93.58,93.68,35163.0,90.6025,90.6993,90.5928,90.6896,35163.0
2024-03-07 14:55:00,93.69,93.72,93.42,93.61,34274.0,90.6993,90.7284,90.4379,90.6219,34274.0
2024-03-07 15:00:00,93.59,93.59,93.33,93.4,28348.0,90.6025,90.6025,90.3508,90.4186,28348.0
2024-03-07 15:05:00,93.41,93.44,93.22,93.26,32501.0,90.4283,90.4573,90.2443,90.2831,32501.0
2024-03-07 15:10:00,93.26,93.3,93.02,93.14,60255.0,90.2831,90.3218,90.0507,90.1669,60255.0
2024-03-07 15:15:00,93.14,93.23,93.02,93.1,60948.0,90.1669,90.254,90.0507,90.1282,60948.0
2024-03-07 15:20:00,93.09,93.21,92.98,93.21,43521.0,90.1185,90.2346,90.012,90.2346,43521.0
2024-03-07 15:25:00,93.22,93.37,93.18,93.3,46227.0,90.2443,90.3895,90.2056,90.3218,46227.0
2024-03-07 15:30:00,93.31,93.47,93.3,93.45,52732.0,90.3315,90.4863,90.3218,90.467,52732.0
2024-03-07 15:35:00,93.46,93.53,93.43,93.51,53306.0,90.4767,90.5444,90.4476,90.5251,53306.0
2024-03-07 15:40:00,93.51,93.65,93.51,93.57,69054.0,90.5251,90.6606,90.5251,90.5832,69054.0
2024-03-07 15:45:00,93.56,93.57,93.26,93.27,70360.0,90.5735,90.5832,90.2831,90.2927,70360.0
2024-03-07 15:50:00,93.27,93.61,93.27,93.58,143469.0,90.2927,90.6219,90.2927,90.5928,143469.0
2024-03-07 15:55:00,93.56,93.65,93.3,93.32,491878.0,90.5735,90.6606,90.3218,90.3411,491878.0
2024-03-08 09:30:00,93.11,93.37,92.73,93.23,94135.0,90.1378,90.3895,89.77,90.254,94135.0
2024-03-08 09:35:00,93.26,93.53,92.95,93.47,33648.0,90.2831,90.5444,89.9829,90.4863,33648.0
2024-03-08 09:40:00,93.49,93.66,92.86,92.88,37223.0,90.5057,90.6703,89.8958,89.9152,37223.0
2024-03-08 09:45:00,92.92,93.04,92.57,92.63,35023.0,89.9539,90.0701,89.6151,89.6732,35023.0
2024-03-08 09:50:00,92.66,92.8,92.4,92.53,28725.0,89.7022,89.8377,89.4505,89.5764,28725.0
2024-03-08 09:55:00,92.49,92.89,92.47,92.79,28202.0,89.5376,89.9249,89.5183,89.8281,28202.0
2024-03-08 10:00:00,92.79,92.82,92.43,92.43,37397.0,89.8281,89.8571,89.4795,89.4795,37397.0
2024-03-08 10:05:00,92.46,92.62,92.32,92.54,39230.0,89.5086,89.6635,89.3731,89.586,39230.0
2024-03-08 10:10:00,92.57,92.6,92.17,92.29,51939.0,89.6151,89.6441,89.2278,89.344,51939.0
2024-03-08 10:15:00,92.28,92.33,92.11,92.17,50248.0,89.3343,89.3827,89.1698,89.2278,50248.0
2024-03-08 10:20:00,92.16,92.22,91.92,91.95,39275.0,89.2182,89.2762,88.9858,89.0149,39275.0
2024-03-08 10:25:00,91.97,92.25,91.93,92.18,40047.0,89.0342,89.3053,88.9955,89.2375,40047.0
2024-03-08 10:30:00,92.22,92.31,92.13,92.2,34600.0,89.2762,89.3634,89.1891,89.2569,34600.0
2024-03-08 10:35:00,92.16,92.18,91.96,92.02,49710.0,89.2182,89.2375,89.0245,89.0826,49710.0
2024-03-08 10:40:00,92.02,92.2,91.87,92.06,37015.0,89.0826,89.2569,88.9374,89.1214,37015.0
2024-03-08 10:45:00,92.0,92.1,91.8,92.01,33197.0,89.0633,89.1601,88.8697,89.073,33197.0
2024-03-08 10:50:00,92.02,92.02,91.9,91.99,22173.0,89.0826,89.0826,88.9665,89.0536,22173.0
2024-03-08 10:55:00,92.0,92.06,91.93,92.02,56457.0,89.0633,89.1214,88.9955,89.0826,56457.0
2024-03-08 11:00:00,92.03,92.06,91.49,91.51,40719.0,89.0923,89.1214,88.5696,88.5889,40719.0
2024-03-08 11:05:00,91.47,91.53,91.22,91.25,42072.0,88.5502,88.6083,88.3082,88.3372,42072.0
2024-03-08 11:10:00,91.22,91.49,91.17,91.42,30136.0,88.3082,88.5696,88.2598,88.5018,30136.0
2024-03-08 11:15:00,91.4,91.46,91.04,91.11,42268.0,88.4824,88.5405,88.1339,88.2017,42268.0
2024-03-08 11:20:00,91.12,91.32,91.0,91.08,33734.0,88.2114,88.405,88.0952,88.1726,33734.0
2024-03-08 11:25:00,91.11,91.24,90.85,90.85,27136.0,88.2017,88.3275,87.95,87.95,27136.0
2024-03-08 11:30:00,90.82,90.91,90.55,90.87,57124.0,87.9209,88.0081,87.6596,87.9693,57124.0
2024-03-08 11:35:00,90.83,91.23,90.83,91.22,29934.0,87.9306,88.3179,87.9306,88.3082,29934.0
2024-03-08 11:40:00,91.22,91.38,91.2,91.33,40011.0,88.3082,88.4631,88.2888,88.4147,40011.0
2024-03-08 11:45:00,91.32,91.34,91.0,91.13,22538.0,88.405,88.4243,88.0952,88.221,22538.0
2024-03-08 11:50:00,91.16,91.39,91.16,91.31,29857.0,88.2501,88.4727,88.2501,88.3953,29857.0
2024-03-08 11:55:00,91.33,91.39,91.23,91.37,16414.0,88.4147,88.4727,88.3179,88.4534,16414.0
2024-03-08 12:00:00,91.36,91.51,91.18,91.44,21006.0,88.4437,88.5889,88.2694,88.5211,21006.0
2024-03-08 12:05:00,91.46,91.57,91.21,91.21,17671.0,88.5405,88.647,88.2985,88.2985,17671.0
2024-03-08 12:10:00,91.2,91.34,91.08,91.26,22725.0,88.2888,88.4243,88.1726,88.3469,22725.0
2024-03-08 12:15:00,91.27,91.31,91.11,91.12,12046.0,88.3566,88.3953,88.2017,88.2114,12046.0
2024-03-08 12:20:00,91.13,91.26,91.04,91.05,18494.0,88.221,88.3469,88.1339,88.1436,18494.0
2024-03-08 12:25:00,91.06,91.34,91.06,91.34,17605.0,88.1533,88.4243,88.1533,88.4243,17605.0
2024-03-08 12:30:00,91.34,91.34,91.15,91.2,14268.0,88.4243,88.4243,88.2404,88.2888,14268.0
2024-03-08 12:35:00,91.19,91.23,91.02,91.18,18752.0,88.2791,88.3179,88.1146,88.2694,18752.0
2024-03-08 12:40:00,91.15,91.19,91.0,91.11,17951.0,88.2404,88.2791,88.0952,88.2017,17951.0
2024-03-08 12:45:00,91.09,91.09,90.97,91.03,21508.0,88.1823,88.1823,88.0661,88.1242,21508.0
2024-03-08 12:50:00,91.04,91.07,90.6,90.6,23930.0,88.1339,88.163,87.708,87.708,23930.0
2024-03-08 12:55:00,90.6,90.7,90.5,90.52,24568.0,87.708,87.8048,87.6112,87.6305,24568.0
2024-03-08 13:00:00,90.49,90.63,90.32,90.5,25543.0,87.6015,87.737,87.4369,87.6112,25543.0
2024-03-08 13:05:00,90.51,90.82,90.47,90.78,21332.0,87.6208,87.9209,87.5821,87.8822,21332.0
2024-03-08 13:10:00,90.79,90.81,90.52,90.53,25690.0,87.8919,87.9113,87.6305,87.6402,25690.0
2024-03-08 13:15:00,90.55,90.6,90.45,90.53,14353.0,87.6596,87.708,87.5627,87.6402,14353.0
2024-03-08 13:20:00,90.55,90.58,90.42,90.46,14157.0,87.6596,87.6886,87.5337,87.5724,14157.0
2024-03-08 13:25:00,90.45,90.55,90.42,90.42,14477.0,87.5627,87.6596,87.5337,87.5337,14477.0
2024-03-08 13:30:00,90.41,90.47,90.22,90.23,45463.0,87.524,87.5821,87.3401,87.3498,45463.0
2024-03-08 13:35:00,90.23,90.24,90.04,90.06,44970.0,87.3498,87.3595,87.1658,87.1852,44970.0
2024-03-08 13:40:00,90.06,90.06,89.79,89.87,61878.0,87.1852,87.1852,86.9238,87.0013,61878.0
2024-03-08 13:45:00,89.85,89.96,89.63,89.64,26111.0,86.9819,87.0884,86.7689,86.7786,26111.0
2024-03-08 13:50:00,89.63,89.79,89.62,89.78,20652.0,86.7689,86.9238,86.7592,86.9141,20652.0
2024-03-08 13:55:00,89.77,89.83,89.67,89.68,22738.0,86.9045,86.9625,86.8076,86.8173,22738.0
2024-03-08 14:00:00,89.69,90.1,89.61,90.08,92864.0,86.827,87.2239,86.7496,87.2046,92864.0
2024-03-08 14:05:00,90.1,90.19,90.08,90.17,28108.0,87.2239,87.311,87.2046,87.2917,28108.0
2024-03-08 14:10:00,90.18,90.21,89.93,90.0,27462.0,87.3014,87.3304,87.0593,87.1271,27462.0
2024-03-08 14:15:00,90.02,90.17,89.98,90.12,24971.0,87.1465,87.2917,87.1078,87.2433,24971.0
2024-03-08 14:20:00,90.13,90.39,90.13,90.33,60548.0,87.253,87.5047,87.253,87.4466,60548.0
2024-03-08 14:25:00,90.33,90.42,90.15,90.16,24853.0,87.4466,87.5337,87.2723,87.282,24853.0
2024-03-08 14:30:00,90.15,90.28,90.15,90.26,27858.0,87.2723,87.3982,87.2723,87.3788,27858.0
2024-03-08 14:35:00,90.28,90.51,90.27,90.3,18377.0,87.3982,87.6208,87.3885,87.4175,18377.0
2024-03-08 14:40:00,90.29,90.53,90.26,90.48,18128.0,87.4079,87.6402,87.3788,87.5918,18128.0
2024-03-08 14:45:00,90.5,90.57,90.47,90.54,17203.0,87.6112,87.6789,87.5821,87.6499,17203.0
2024-03-08 14:50:00,90.56,90.6,90.39,90.4,36301.0,87.6692,87.708,87.5047,87.5143,36301.0
2024-03-08 14:55:00,90.41,90.48,90.3,90.44,25307.0,87.524,87.5918,87.4175,87.5531,25307.0
2024-03-08 15:00:00,90.45,90.64,90.44,90.58,16833.0,87.5627,87.7467,87.5531,87.6886,16833.0
2024-03-08 15:05:00,90.56,90.56,90.04,90.04,19232.0,87.6692,87.6692,87.1658,87.1658,19232.0
2024-03-08 15:10:00,89.98,90.03,89.88,89.92,28152.0,87.1078,87.1562,87.0109,87.0497,28152.0
2024-03-08 15:15:00,89.94,89.95,89.74,89.74,26295.0,87.069,87.0787,86.8754,86.8754,26295.0
2024-03-08 15:20:00,89.74,89.82,89.66,89.79,30484.0,86.8754,86.9529,86.798,86.9238,30484.0
2024-03-08 15:25:00,89.79,89.87,89.45,89.49,34295.0,86.9238,87.0013,86.5947,86.6334,34295.0
2024-03-08 15:30:00,89.48,89.77,89.44,89.67,45413.0,86.6237,86.9045,86.585,86.8076,45413.0
2024-03-08 15:35:00,89.69,89.69,89.26,89.27,63437.0,86.827,86.827,86.4107,86.4204,63437.0
2024-03-08 15:40:00,89.28,89.4,89.15,89.16,59914.0,86.4301,86.5463,86.3042,86.3139,59914.0
2024-03-08 15:45:00,89.15,89.45,89.15,89.36,95351.0,86.3042,86.5947,86.3042,86.5075,95351.0
2024-03-08 15:50:00,89.36,89.53,89.26,89.44,135620.0,86.5075,86.6721,86.4107,86.585,135620.0
2024-03-08 15:55:00,89.43,89.43,88.79,88.83,593966.0,86.5753,86.5753,85.9557,85.9945,593966.0
2024-03-11 09:30:00,88.63,88.78,88.27,88.66,78683.0,85.8008,85.9461,85.4523,85.8299,78683.0
2024-03-11 09:35:00,88.64,89.12,88.62,88.9,32188.0,85.8105,86.2752,85.7912,86.0622,32188.0
2024-03-11 09:40:00,88.97,89.16,88.82,88.98,38046.0,86.13,86.3139,85.9848,86.1397,38046.0
2024-03-11 09:45:00,88.93,89.08,88.5,88.57,32866.0,86.0913,86.2365,85.675,85.7428,32866.0
2024-03-11 09:50:00,88.58,88.64,88.41,88.46,20029.0,85.7524,85.8105,85.5879,85.6363,20029.0
2024-03-11 09:55:00,88.46,88.52,88.25,88.3,25630.0,85.6363,85.6944,85.433,85.4814,25630.0
2024-03-11 10:00:00,88.31,88.39,88.19,88.33,31665.0,85.4911,85.5685,85.3749,85.5104,31665.0
2024-03-11 10:05:00,88.33,88.62,88.3,88.55,37802.0,85.5104,85.7912,85.4814,85.7234,37802.0
2024-03-11 10:10:00,88.56,88.82,88.49,88.81,31876.0,85.7331,85.9848,85.6653,85.9751,31876.0
2024-03-11 10:15:00,88.82,88.92,88.76,88.86,28049.0,85.9848,86.0816,85.9267,86.0235,28049.0
2024-03-11 10:20:00,88.87,89.0,88.77,88.77,33463.0,86.0332,86.159,85.9364,85.9364,33463.0
2024-03-11 10:25:00,88.8,89.1,88.75,89.06,18612.0,85.9654,86.2558,85.917,86.2171,18612.0
2024-03-11 10:30:00,89.06,89.41,89.06,89.33,28666.0,86.2171,86.5559,86.2171,86.4785,28666.0
2024-03-11 10:35:00,89.32,89.37,88.93,88.99,22717.0,86.4688,86.5172,86.0913,86.1494,22717.0
2024-03-11 10:40:00,89.0,89.03,88.8,88.85,20847.0,86.159,86.1881,85.9654,86.0138,20847.0
2024-03-11 10:45:00,88.85,89.02,88.84,89.02,19436.0,86.0138,86.1784,86.0041,86.1784,19436.0
2024-03-11 10:50:00,89.03,89.1,88.82,89.05,33567.0,86.1881,86.2558,85.9848,86.2074,33567.0
2024-03-11 10:55:00,89.06,89.16,89.02,89.16,28115.0,86.2171,86.3139,86.1784,86.3139,28115.0
2024-03-11 11:00:00,89.15,89.27,89.13,89.21,20095.0,86.3042,86.4204,86.2849,86.3623,20095.0
2024-03-11 11:05:00,89.22,89.3,89.18,89.3,47604.0,86.372,86.4495,86.3333,86.4495,47604.0
2024-03-11 11:10:00,89.28,89.35,89.03,89.3,77340.0,86.4301,86.4979,86.1881,86.4495,77340.0
2024-03-11 11:15:00,89.29,89.35,89.25,89.34,26444.0,86.4398,86.4979,86.4011,86.4882,26444.0
2024-03-11 11:20:00,89.34,89.41,89.27,89.34,49137.0,86.4882,86.5559,86.4204,86.4882,49137.0
2024-03-11 11:25:00,89.34,89.43,89.27,89.39,37600.0,86.4882,86.5753,86.4204,86.5366,37600.0
2024-03-11 11:30:00,89.4,89.42,89.13,89.13,39281.0,86.5463,86.5656,86.2849,86.2849,39281.0
2024-03-11 11:35:00,89.13,89.51,89.12,89.43,24452.0,86.2849,86.6528,86.2752,86.5753,24452.0
2024-03-11 11:40:00,89.42,89.59,89.4,89.48,23736.0,86.5656,86.7302,86.5463,86.6237,23736.0
2024-03-11 11:45:00,89.5,89.52,89.39,89.52,38486.0,86.6431,86.6624,86.5366,86.6624,38486.0
2024-03-11 11:50:00,89.52,89.71,89.5,89.57,20507.0,86.6624,86.8464,86.6431,86.7108,20507.0
2024-03-11 11:55:00,89.54,89.88,89.54,89.86,40451.0,86.6818,87.0109,86.6818,86.9916,40451.0
2024-03-11 12:00:00,89.84,89.84,89.63,89.73,23981.0,86.9722,86.9722,86.7689,86.8657,23981.0
2024-03-11 12:05:00,89.72,89.89,89.67,89.88,23123.0,86.8561,87.0206,86.8076,87.0109,23123.0
2024-03-11 12:10:00,89.89,89.99,89.79,89.96,22690.0,87.0206,87.1174,86.9238,87.0884,22690.0
2024-03-11 12:15:00,89.95,90.16,89.93,90.16,26670.0,87.0787,87.282,87.0593,87.282,26670.0
2024-03-11 12:20:00,90.15,90.16,89.93,90.01,36152.0,87.2723,87.282,87.0593,87.1368,36152.0
2024-03-11 12:25:00,90.02,90.02,89.91,89.97,23836.0,87.1465,87.1465,87.04,87.0981,23836.0
2024-03-11 12:30:00,89.98,90.03,89.89,90.0,26141.0,87.1078,87.1562,87.0206,87.1271,26141.0
2024-03-11 12:35:00,89.99,90.2,89.99,90.07,34037.0,87.1174,87.3207,87.1174,87.1949,34037.0
2024-03-11 12:40:00,90.08,90.33,90.07,90.3,28228.0,87.2046,87.4466,87.1949,87.4175,28228.0
2024-03-11 12:45:00,90.3,90.35,90.21,90.22,21021.0,87.4175,87.4659,87.3304,87.3401,21021.0
2024-03-11 12:50:00,90.23,90.28,90.16,90.26,45418.0,87.3498,87.3982,87.282,87.3788,45418.0
2024-03-11 12:55:00,90.27,90.38,90.24,90.37,25317.0,87.3885,87.495,87.3595,87.4853,25317.0
2024-03-11 13:00:00,90.38,90.4,90.21,90.27,31857.0,87.495,87.5143,87.3304,87.3885,31857.0
2024-03-11 13:05:00,90.26,90.34,90.16,90.27,28742.0,87.3788,87.4563,87.282,87.3885,28742.0
2024-03-11 13:10:00,90.26,90.4,90.2,90.27,35168.0,87.3788,87.5143,87.3207,87.3885,35168.0
2024-03-11 13:15:00,90.26,90.43,90.12,90.43,28447.0,87.3788,87.5434,87.2433,87.5434,28447.0
2024-03-11 13:20:00,90.42,90.67,90.42,90.58,34714.0,87.5337,87.7757,87.5337,87.6886,34714.0
2024-03-11 13:25:00,90.58,90.62,90.36,90.45,41332.0,87.6886,87.7273,87.4756,87.5627,41332.0
2024-03-11 13:30:00,90.46,90.56,90.41,90.43,25167.0,87.5724,87.6692,87.524,87.5434,25167.0
2024-03-11 13:35:00,90.43,90.54,90.33,90.36,31306.0,87.5434,87.6499,87.4466,87.4756,31306.0
2024-03-11 13:40:00,90.36,90.36,90.11,90.2,27444.0,87.4756,87.4756,87.2336,87.3207,27444.0
2024-03-11 13:45:00,90.2,90.37,90.2,90.34,29401.0,87.3207,87.4853,87.3207,87.4563,29401.0
2024-03-11 13:50:00,90.35,90.38,90.27,90.36,18988.0,87.4659,87.495,87.3885,87.4756,18988.0
2024-03-11 13:55:00,90.38,90.49,90.31,90.4,27649.0,87.495,87.6015,87.4272,87.5143,27649.0
2024-03-11 14:00:00,90.39,90.41,90.21,90.33,32352.0,87.5047,87.524,87.3304,87.4466,32352.0
2024-03-11 14:05:00,90.34,90.35,90.21,90.21,35956.0,87.4563,87.4659,87.3304,87.3304,35956.0
2024-03-11 14:10:00,90.22,90.36,90.14,90.36,27930.0,87.3401,87.4756,87.2626,87.4756,27930.0
2024-03-11 14:15:00,90.35,90.47,90.35,90.45,59532.0,87.4659,87.5821,87.4659,87.5627,59532.0
2024-03-11 14:20:00,90.46,90.64,90.4,90.64,23385.0,87.5724,87.7467,87.5143,87.7467,23385.0
2024-03-11 14:25:00,90.62,90.67,90.53,90.56,44531.0,87.7273,87.7757,87.6402,87.6692,44531.0
2024-03-11 14:30:00,90.56,90.59,90.43,90.5,29828.0,87.6692,87.6983,87.5434,87.6112,29828.0
2024-03-11 14:35:00,90.5,90.55,90.46,90.51,23525.0,87.6112,87.6596,87.5724,87.6208,23525.0
2024-03-11 14:40:00,90.52,90.67,90.51,90.62,28847.0,87.6305,87.7757,87.6208,87.7273,28847.0
2024-03-11 14:45:00,90.64,90.69,90.59,90.66,27901.0,87.7467,87.7951,87.6983,87.766,27901.0
2024-03-11 14:50:00,90.67,90.76,90.59,90.66,63965.0,87.7757,87.8629,87.6983,87.766,63965.0
2024-03-11 14:55:00,90.65,90.69,90.59,90.69,24288.0,87.7564,87.7951,87.6983,87.7951,24288.0
2024-03-11 15:00:00,90.68,90.68,90.48,90.53,35438.0,87.7854,87.7854,87.5918,87.6402,35438.0
2024-03-11 15:05:00,90.55,90.56,90.45,90.45,37966.0,87.6596,87.6692,87.5627,87.5627,37966.0
2024-03-11 15:10:00,90.45,90.59,90.44,90.54,35006.0,87.5627,87.6983,87.5531,87.6499,35006.0
2024-03-11 15:15:00,90.55,90.57,90.47,90.53,35595.0,87.6596,87.6789,87.5821,87.6402,35595.0
2024-03-11 15:20:00,90.52,90.59,90.46,90.51,49631.0,87.6305,87.6983,87.5724,87.6208,49631.0
2024-03-11 15:25:00,90.51,90.51,90.33,90.41,58635.0,87.6208,87.6208,87.4466,87.524,58635.0
2024-03-11 15:30:00,90.41,90.71,90.41,90.69,47463.0,87.524,87.8144,87.524,87.7951,47463.0
2024-03-11 15:35:00,90.69,90.7,90.55,90.55,63545.0,87.7951,87.8048,87.6596,87.6596,63545.0
2024-03-11 15:40:00,90.55,90.88,90.52,90.81,63131.0,87.6596,87.979,87.6305,87.9113,63131.0
2024-03-11 15:45:00,90.81,90.84,90.66,90.73,68312.0,87.9113,87.9403,87.766,87.8338,68312.0
2024-03-11 15:50:00,90.79,90.82,90.56,90.58,125355.0,87.8919,87.9209,87.6692,87.6886,125355.0
2024-03-11 15:55:00,90.6,90.68,90.4,90.56,427498.0,87.708,87.7854,87.5143,87.6692,427498.0
2024-03-12 09:30:00,91.77,91.77,90.29,90.29,69994.0,88.8406,88.8406,87.4079,87.4079,69994.0
2024-03-12 09:35:00,90.35,90.47,90.07,90.27,19489.0,87.4659,87.5821,87.1949,87.3885,19489.0
2024-03-12 09:40:00,90.24,90.38,90.09,90.14,14647.0,87.3595,87.495,87.2142,87.2626,14647.0
2024-03-12 09:45:00,90.12,90.21,89.95,90.08,21614.0,87.2433,87.3304,87.0787,87.2046,21614.0
2024-03-12 09:50:00,90.1,90.58,90.06,90.58,17333.0,87.2239,87.6886,87.1852,87.6886,17333.0
2024-03-12 09:55:00,90.57,91.0,90.57,91.0,33745.0,87.6789,88.0952,87.6789,88.0952,33745.0
2024-03-12 10:00:00,91.01,91.22,90.51,90.52,21292.0,88.1049,88.3082,87.6208,87.6305,21292.0
2024-03-12 10:05:00,90.48,90.96,90.44,90.73,21426.0,87.5918,88.0565,87.5531,87.8338,21426.0
2024-03-12 10:10:00,90.75,91.05,90.73,90.9,19125.0,87.8532,88.1436,87.8338,87.9984,19125.0
2024-03-12 10:15:00,90.89,91.06,90.74,90.82,20212.0,87.9887,88.1533,87.8435,87.9209,20212.0
2024-03-12 10:20:00,90.79,90.93,90.54,90.92,22342.0,87.8919,88.0274,87.6499,88.0177,22342.0
2024-03-12 10:25:00,90.97,91.0,90.73,90.76,14850.0,88.0661,88.0952,87.8338,87.8629,14850.0
2024-03-12 10:30:00,90.8,91.08,90.79,91.02,16900.0,87.9016,88.1726,87.8919,88.1146,16900.0
2024-03-12 10:35:00,91.02,91.38,91.02,91.29,25185.0,88.1146,88.4631,88.1146,88.3759,25185.0
2024-03-12 10:40:00,91.28,91.47,91.19,91.22,68429.0,88.3663,88.5502,88.2791,88.3082,68429.0
2024-03-12 10:45:00,91.25,91.32,91.08,91.3,34592.0,88.3372,88.405,88.1726,88.3856,34592.0
2024-03-12 10:50:00,91.31,91.45,91.21,91.35,27408.0,88.3953,88.5308,88.2985,88.434,27408.0
2024-03-12 10:55:00,91.35,91.42,91.2,91.34,16100.0,88.434,88.5018,88.2888,88.4243,16100.0
2024-03-12 11:00:00,91.35,91.37,91.07,91.07,13649.0,88.434,88.4534,88.163,88.163,13649.0
2024-03-12 11:05:00,91.04,91.21,91.03,91.08,14157.0,88.1339,88.2985,88.1242,88.1726,14157.0
2024-03-12 11:10:00,91.08,91.13,90.93,90.94,10852.0,88.1726,88.221,88.0274,88.0371,10852.0
2024-03-12 11:15:00,90.95,91.05,90.9,90.92,15962.0,88.0468,88.1436,87.9984,88.0177,15962.0
2024-03-12 11:20:00,90.9,91.0,90.77,90.96,12306.0,87.9984,88.0952,87.8725,88.0565,12306.0
2024-03-12 11:25:00,90.96,91.14,90.93,91.08,12126.0,88.0565,88.2307,88.0274,88.1726,12126.0
2024-03-12 11:30:00,91.09,91.09,90.87,90.94,14847.0,88.1823,88.1823,87.9693,88.0371,14847.0
2024-03-12 11:35:00,90.96,91.13,90.96,91.13,16255.0,88.0565,88.221,88.0565,88.221,16255.0
2024-03-12 11:40:00,91.12,91.12,90.9,90.94,41160.0,88.2114,88.2114,87.9984,88.0371,41160.0
2024-03-12 11:45:00,90.82,90.85,90.64,90.8,20692.0,87.9209,87.95,87.7467,87.9016,20692.0
2024-03-12 11:50:00,90.81,90.86,90.76,90.81,12652.0,87.9113,87.9597,87.8629,87.9113,12652.0
2024-03-12 11:55:00,90.8,90.84,90.64,90.72,10915.0,87.9016,87.9403,87.7467,87.8241,10915.0
2024-03-12 12:00:00,90.75,90.87,90.69,90.74,14441.0,87.8532,87.9693,87.7951,87.8435,14441.0
2024-03-12 12:05:00,90.74,90.85,90.53,90.53,14148.0,87.8435,87.95,87.6402,87.6402,14148.0
2024-03-12 12:10:00,90.53,90.65,90.52,90.59,13753.0,87.6402,87.7564,87.6305,87.6983,13753.0
2024-03-12 12:15:00,90.59,90.6,90.47,90.49,12254.0,87.6983,87.708,87.5821,87.6015,12254.0
2024-03-12 12:20:00,90.5,90.58,90.43,90.45,26523.0,87.6112,87.6886,87.5434,87.5627,26523.0
2024-03-12 12:25:00,90.45,90.79,90.44,90.71,71000.0,87.5627,87.8919,87.5531,87.8144,71000.0
2024-03-12 12:30:00,90.72,90.73,90.59,90.71,24405.0,87.8241,87.8338,87.6983,87.8144,24405.0
2024-03-12 12:35:00,90.71,90.71,90.51,90.55,49944.0,87.8144,87.8144,87.6208,87.6596,49944.0
2024-03-12 12:40:00,90.57,90.57,90.16,90.2,28869.0,87.6789,87.6789,87.282,87.3207,28869.0
2024-03-12 12:45:00,90.2,90.37,90.02,90.31,49279.0,87.3207,87.4853,87.1465,87.4272,49279.0
2024-03-12 12:50:00,90.29,90.61,90.28,90.6,26434.0,87.4079,87.7176,87.3982,87.708,26434.0
2024-03-12 12:55:00,90.61,90.61,90.41,90.57,16455.0,87.7176,87.7176,87.524,87.6789,16455.0
2024-03-12 13:00:00,90.58,90.63,90.37,90.53,27296.0,87.6886,87.737,87.4853,87.6402,27296.0
2024-03-12 13:05:00,90.54,90.64,90.45,90.49,12616.0,87.6499,87.7467,87.5627,87.6015,12616.0
2024-03-12 13:10:00,90.5,90.58,90.42,90.58,13216.0,87.6112,87.6886,87.5337,87.6886,13216.0
2024-03-12 13:15:00,90.58,90.9,90.55,90.89,18655.0,87.6886,87.9984,87.6596,87.9887,18655.0
2024-03-12 13:20:00,90.91,91.01,90.8,90.82,46814.0,88.0081,88.1049,87.9016,87.9209,46814.0
2024-03-12 13:25:00,90.84,90.95,90.8,90.86,21870.0,87.9403,88.0468,87.9016,87.9597,21870.0
2024-03-12 13:30:00,90.86,90.92,90.8,90.86,15741.0,87.9597,88.0177,87.9016,87.9597,15741.0
2024-03-12 13:35:00,90.88,90.88,90.7,90.7,17245.0,87.979,87.979,87.8048,87.8048,17245.0
2024-03-12 13:40:00,90.7,90.74,90.66,90.71,16352.0,87.8048,87.8435,87.766,87.8144,16352.0
2024-03-12 13:45:00,90.71,90.74,90.59,90.59,19471.0,87.8144,87.8435,87.6983,87.6983,19471.0
2024-03-12 13:50:00,90.59,90.74,90.5,90.73,35570.0,87.6983,87.8435,87.6112,87.8338,35570.0
2024-03-12 13:55:00,90.74,90.89,90.67,90.81,13505.0,87.8435,87.9887,87.7757,87.9113,13505.0
2024-03-12 14:00:00,90.81,90.94,90.76,90.88,16915.0,87.9113,88.0371,87.8629,87.979,16915.0
2024-03-12 14:05:00,90.89,91.04,90.89,91.01,33138.0,87.9887,88.1339,87.9887,88.1049,33138.0
2024-03-12 14:10:00,90.99,91.13,90.99,91.03,13374.0,88.0855,88.221,88.0855,88.1242,13374.0
2024-03-12 14:15:00,91.05,91.17,91.05,91.17,25422.0,88.1436,88.2598,88.1436,88.2598,25422.0
2024-03-12 14:20:00,91.17,91.23,91.12,91.22,21118.0,88.2598,88.3179,88.2114,88.3082,21118.0
2024-03-12 14:25:00,91.23,91.4,91.22,91.37,22747.0,88.3179,88.4824,88.3082,88.4534,22747.0
2024-03-12 14:30:00,91.38,91.52,91.37,91.38,17464.0,88.4631,88.5986,88.4534,88.4631,17464.0
2024-03-12 14:35:00,91.4,91.52,91.4,91.5,30939.0,88.4824,88.5986,88.4824,88.5792,30939.0
2024-03-12 14:40:00,91.48,91.49,91.19,91.2,22673.0,88.5599,88.5696,88.2791,88.2888,22673.0
2024-03-12 14:45:00,91.19,91.31,91.19,91.31,18552.0,88.2791,88.3953,88.2791,88.3953,18552.0
2024-03-12 14:50:00,91.3,91.49,91.3,91.46,28989.0,88.3856,88.5696,88.3856,88.5405,28989.0
2024-03-12 14:55:00,91.46,91.5,91.39,91.41,21989.0,88.5405,88.5792,88.4727,88.4921,21989.0
2024-03-12 15:00:00,91.41,91.43,91.2,91.43,30107.0,88.4921,88.5115,88.2888,88.5115,30107.0
2024-03-12 15:05:00,91.43,91.56,91.38,91.5,32569.0,88.5115,88.6373,88.4631,88.5792,32569.0
2024-03-12 15:10:00,91.5,91.66,91.44,91.62,33955.0,88.5792,88.7341,88.5211,88.6954,33955.0
2024-03-12 15:15:00,91.63,91.67,91.45,91.56,53609.0,88.7051,88.7438,88.5308,88.6373,53609.0
2024-03-12 15:20:00,91.56,91.67,91.51,91.65,44690.0,88.6373,88.7438,88.5889,88.7244,44690.0
2024-03-12 15:25:00,91.64,91.72,91.57,91.72,48636.0,88.7148,88.7922,88.647,88.7922,48636.0
2024-03-12 15:30:00,91.71,91.77,91.64,91.75,52299.0,88.7825,88.8406,88.7148,88.8213,52299.0
2024-03-12 15:35:00,91.75,91.95,91.73,91.93,85972.0,88.8213,89.0149,88.8019,88.9955,85972.0
2024-03-12 15:40:00,91.95,92.03,91.85,91.88,60687.0,89.0149,89.0923,88.9181,88.9471,60687.0
2024-03-12 15:45:00,91.87,92.03,91.86,92.01,59998.0,88.9374,89.0923,88.9277,89.073,59998.0
2024-03-12 15:50:00,91.99,92.1,91.86,91.86,122568.0,89.0536,89.1601,88.9277,88.9277,122568.0
2024-03-12 15:55:00,91.87,92.23,91.87,92.04,439343.0,88.9374,89.2859,88.9374,89.102,439343.0
2024-03-13 09:30:00,91.41,91.94,91.33,91.92,71643.0,88.4921,89.0052,88.4147,88.9858,71643.0
2024-03-13 09:35:00,91.91,92.48,91.9,92.33,43432.0,88.9761,89.5279,88.9665,89.3827,43432.0
2024-03-13 09:40:00,92.36,92.36,91.92,91.95,21236.0,89.4118,89.4118,88.9858,89.0149,21236.0
2024-03-13 09:45:00,91.87,92.15,91.87,92.02,12544.0,88.9374,89.2085,88.9374,89.0826,12544.0
2024-03-13 09:50:00,92.0,92.09,91.73,91.73,36229.0,89.0633,89.1504,88.8019,88.8019,36229.0
2024-03-13 09:55:00,91.75,91.81,91.48,91.53,35970.0,88.8213,88.8793,88.5599,88.6083,35970.0
2024-03-13 10:00:00,91.55,91.61,91.13,91.58,24736.0,88.6276,88.6857,88.221,88.6567,24736.0
2024-03-13 10:05:00,91.59,91.63,91.26,91.32,12671.0,88.6664,88.7051,88.3469,88.405,12671.0
2024-03-13 10:10:00,91.32,91.37,91.19,91.24,22902.0,88.405,88.4534,88.2791,88.3275,22902.0
2024-03-13 10:15:00,91.23,91.32,91.01,91.12,18929.0,88.3179,88.405,88.1049,88.2114,18929.0
2024-03-13 10:20:00,91.14,91.29,91.03,91.03,16614.0,88.2307,88.3759,88.1242,88.1242,16614.0
2024-03-13 10:25:00,91.06,91.24,90.93,91.23,22154.0,88.1533,88.3275,88.0274,88.3179,22154.0
2024-03-13 10:30:00,91.25,91.34,91.03,91.09,18707.0,88.3372,88.4243,88.1242,88.1823,18707.0
2024-03-13 10:35:00,91.09,91.1,90.93,90.93,22413.0,88.1823,88.192,88.0274,88.0274,22413.0
2024-03-13 10:40:00,90.93,91.07,90.75,91.05,19905.0,88.0274,88.163,87.8532,88.1436,19905.0
2024-03-13 10:45:00,91.08,91.1,90.77,90.89,14042.0,88.1726,88.192,87.8725,87.9887,14042.0
2024-03-13 10:50:00,90.89,91.01,90.89,90.99,13517.0,87.9887,88.1049,87.9887,88.0855,13517.0
2024-03-13 10:55:00,90.99,91.23,90.95,91.22,20141.0,88.0855,88.3179,88.0468,88.3082,20141.0
2024-03-13 11:00:00,91.21,91.3,91.11,91.26,14302.0,88.2985,88.3856,88.2017,88.3469,14302.0
2024-03-13 11:05:00,91.29,91.34,91.01,91.09,20565.0,88.3759,88.4243,88.1049,88.1823,20565.0
2024-03-13 11:10:00,91.1,91.1,90.75,90.77,10250.0,88.192,88.192,87.8532,87.8725,10250.0
2024-03-13 11:15:00,90.78,90.78,90.57,90.58,13053.0,87.8822,87.8822,87.6789,87.6886,13053.0
2024-03-13 11:20:00,90.6,90.65,90.54,90.59,14346.0,87.708,87.7564,87.6499,87.6983,14346.0
2024-03-13 11:25:00,90.6,90.63,90.44,90.45,19091.0,87.708,87.737,87.5531,87.5627,19091.0
2024-03-13 11:30:00,90.4,90.43,90.22,90.32,39885.0,87.5143,87.5434,87.3401,87.4369,39885.0
2024-03-13 11:35:00,90.33,90.37,90.07,90.07,19535.0,87.4466,87.4853,87.1949,87.1949,19535.0
2024-03-13 11:40:00,90.06,90.11,89.9,89.96,36614.0,87.1852,87.2336,87.0303,87.0884,36614.0
2024-03-13 11:45:00,89.95,90.16,89.89,90.08,17588.0,87.0787,87.282,87.0206,87.2046,17588.0
2024-03-13 11:50:00,90.08,90.1,89.94,90.02,14228.0,87.2046,87.2239,87.069,87.1465,14228.0
2024-03-13 11:55:00,90.03,90.28,90.03,90.15,9298.0,87.1562,87.3982,87.1562,87.2723,9298.0
2024-03-13 12:00:00,90.15,90.17,89.99,90.11,13429.0,87.2723,87.2917,87.1174,87.2336,13429.0
2024-03-13 12:05:00,90.09,90.44,90.09,90.39,12708.0,87.2142,87.5531,87.2142,87.5047,12708.0
2024-03-13 12:10:00,90.38,90.44,90.32,90.42,7896.0,87.495,87.5531,87.4369,87.5337,7896.0
2024-03-13 12:15:00,90.48,90.51,90.37,90.41,9936.0,87.5918,87.6208,87.4853,87.524,9936.0
2024-03-13 12:20:00,90.4,90.43,90.26,90.26,11292.0,87.5143,87.5434,87.3788,87.3788,11292.0
2024-03-13 12:25:00,90.28,90.33,90.24,90.3,6956.0,87.3982,87.4466,87.3595,87.4175,6956.0
2024-03-13 12:30:00,90.34,90.39,90.26,90.36,6417.0,87.4563,87.5047,87.3788,87.4756,6417.0
2024-03-13 12:35:00,90.37,90.37,90.22,90.31,6983.0,87.4853,87.4853,87.3401,87.4272,6983.0
2024-03-13 12:40:00,90.29,90.33,90.22,90.26,8938.0,87.4079,87.4466,87.3401,87.3788,8938.0
2024-03-13 12:45:00,90.25,90.31,90.16,90.18,5810.0,87.3691,87.4272,87.282,87.3014,5810.0
2024-03-13 12:50:00,90.18,90.23,90.07,90.1,9824.0,87.3014,87.3498,87.1949,87.2239,9824.0
2024-03-13 12:55:00,90.1,90.22,90.08,90.21,11692.0,87.2239,87.3401,87.2046,87.3304,11692.0
2024-03-13 13:00:00,90.23,90.48,90.23,90.31,17602.0,87.3498,87.5918,87.3498,87.4272,17602.0
2024-03-13 13:05:00,90.38,90.61,90.35,90.5,11133.0,87.495,87.7176,87.4659,87.6112,11133.0
2024-03-13 13:10:00,90.51,90.62,90.43,90.43,8249.0,87.6208,87.7273,87.5434,87.5434,8249.0
2024-03-13 13:15:00,90.45,90.52,90.38,90.49,11249.0,87.5627,87.6305,87.495,87.6015,11249.0
2024-03-13 13:20:00,90.52,90.52,90.38,90.48,7122.0,87.6305,87.6305,87.495,87.5918,7122.0
2024-03-13 13:25:00,90.53,90.65,90.52,90.61,10516.0,87.6402,87.7564,87.6305,87.7176,10516.0
2024-03-13 13:30:00,90.6,90.64,90.51,90.58,15798.0,87.708,87.7467,87.6208,87.6886,15798.0
2024-03-13 13:35:00,90.59,90.71,90.53,90.57,13783.0,87.6983,87.8144,87.6402,87.6789,13783.0
2024-03-13 13:40:00,90.58,90.63,90.5,90.51,7609.0,87.6886,87.737,87.6112,87.6208,7609.0
2024-03-13 13:45:00,90.48,90.67,90.47,90.54,11448.0,87.5918,87.7757,87.5821,87.6499,11448.0
2024-03-13 13:50:00,90.55,90.72,90.55,90.7,7890.0,87.6596,87.8241,87.6596,87.8048,7890.0
2024-03-13 13:55:00,90.69,90.76,90.69,90.7,7362.0,87.7951,87.8629,87.7951,87.8048,7362.0
2024-03-13 14:00:00,90.68,90.75,90.65,90.66,9091.0,87.7854,87.8532,87.7564,87.766,9091.0
2024-03-13 14:05:00,90.67,90.69,90.52,90.54,8792.0,87.7757,87.7951,87.6305,87.6499,8792.0
2024-03-13 14:10:00,90.56,90.59,90.48,90.55,12269.0,87.6692,87.6983,87.5918,87.6596,12269.0
2024-03-13 14:15:00,90.49,90.72,90.49,90.67,25118.0,87.6015,87.8241,87.6015,87.7757,25118.0
2024-03-13 14:20:00,90.67,90.71,90.63,90.63,6988.0,87.7757,87.8144,87.737,87.737,6988.0
2024-03-13 14:25:00,90.63,90.71,90.63,90.69,7769.0,87.737,87.8144,87.737,87.7951,7769.0
2024-03-13 14:30:00,90.69,90.85,90.69,90.79,11178.0,87.7951,87.95,87.7951,87.8919,11178.0
2024-03-13 14:35:00,90.81,90.89,90.75,90.86,18244.0,87.9113,87.9887,87.8532,87.9597,18244.0
2024-03-13 14:40:00,90.87,90.97,90.85,90.93,14402.0,87.9693,88.0661,87.95,88.0274,14402.0
2024-03-13 14:45:00,90.93,91.01,90.91,90.96,10714.0,88.0274,88.1049,88.0081,88.0565,10714.0
2024-03-13 14:50:00,90.97,91.0,90.85,90.85,14977.0,88.0661,88.0952,87.95,87.95,14977.0
2024-03-13 14:55:00,90.85,90.95,90.83,90.88,20992.0,87.95,88.0468,87.9306,87.979,20992.0
2024-03-13 15:00:00,90.88,91.0,90.88,90.94,13051.0,87.979,88.0952,87.979,88.0371,13051.0
2024-03-13 15:05:00,90.89,90.97,90.87,90.97,14913.0,87.9887,88.0661,87.9693,88.0661,14913.0
2024-03-13 15:10:00,90.98,91.02,90.9,90.91,18963.0,88.0758,88.1146,87.9984,88.0081,18963.0
2024-03-13 15:15:00,90.92,90.92,90.8,90.84,21977.0,88.0177,88.0177,87.9016,87.9403,21977.0
2024-03-13 15:20:00,90.85,90.94,90.81,90.81,21067.0,87.95,88.0371,87.9113,87.9113,21067.0
2024-03-13 15:25:00,90.82,90.84,90.46,90.58,85941.0,87.9209,87.9403,87.5724,87.6886,85941.0
2024-03-13 15:30:00,90.57,90.77,90.57,90.73,28884.0,87.6789,87.8725,87.6789,87.8338,28884.0
2024-03-13 15:35:00,90.71,90.71,90.54,90.56,21100.0,87.8144,87.8144,87.6499,87.6692,21100.0
2024-03-13 15:40:00,90.56,90.57,90.41,90.47,31287.0,87.6692,87.6789,87.524,87.5821,31287.0
2024-03-13 15:45:00,90.46,90.83,90.45,90.83,52079.0,87.5724,87.9306,87.5627,87.9306,52079.0
2024-03-13 15:50:00,90.83,90.85,90.47,90.61,76078.0,87.9306,87.95,87.5821,87.7176,76078.0
2024-03-13 15:55:00,90.6,90.6,90.36,90.55,183974.0,87.708,87.708,87.4756,87.6596,183974.0
2024-03-14 09:30:00,90.49,91.14,90.33,90.99,60790.0,87.6015,88.2307,87.4466,88.0855,60790.0
2024-03-14 09:35:00,91.01,91.25,90.9,91.22,19849.0,88.1049,88.3372,87.9984,88.3082,19849.0
2024-03-14 09:40:00,91.2,91.23,90.89,91.03,45233.0,88.2888,88.3179,87.9887,88.1242,45233.0
2024-03-14 09:45:00,90.97,91.1,90.29,90.29,27224.0,88.0661,88.192,87.4079,87.4079,27224.0
2024-03-14 09:50:00,90.28,90.29,90.0,90.0,17550.0,87.3982,87.4079,87.1271,87.1271,17550.0
2024-03-14 09:55:00,90.03,90.22,89.91,90.2,16425.0,87.1562,87.3401,87.04,87.3207,16425.0
2024-03-14 10:00:00,90.21,90.37,89.99,90.32,32585.0,87.3304,87.4853,87.1174,87.4369,32585.0
2024-03-14 10:05:00,90.35,90.4,90.09,90.24,22865.0,87.4659,87.5143,87.2142,87.3595,22865.0
2024-03-14 10:10:00,90.27,90.27,90.08,90.15,16330.0,87.3885,87.3885,87.2046,87.2723,16330.0
2024-03-14 10:15:00,90.18,90.21,89.78,89.79,35207.0,87.3014,87.3304,86.9141,86.9238,35207.0
2024-03-14 10:20:00,89.8,89.82,89.67,89.8,14898.0,86.9335,86.9529,86.8076,86.9335,14898.0
2024-03-14 10:25:00,89.8,89.92,89.8,89.89,21097.0,86.9335,87.0497,86.9335,87.0206,21097.0
2024-03-14 10:30:00,89.9,90.12,89.9,90.02,15642.0,87.0303,87.2433,87.0303,87.1465,15642.0
2024-03-14 10:35:00,90.0,90.0,89.78,89.8,20464.0,87.1271,87.1271,86.9141,86.9335,20464.0
2024-03-14 10:40:00,89.79,89.82,89.6,89.6,17942.0,86.9238,86.9529,86.7399,86.7399,17942.0
2024-03-14 10:45:00,89.56,89.87,89.56,89.75,19525.0,86.7012,87.0013,86.7012,86.8851,19525.0
2024-03-14 10:50:00,89.76,89.78,89.59,89.61,20962.0,86.8948,86.9141,86.7302,86.7496,20962.0
2024-03-14 10:55:00,89.63,89.63,89.51,89.6,15143.0,86.7689,86.7689,86.6528,86.7399,15143.0
2024-03-14 11:00:00,89.6,89.83,89.6,89.63,16778.0,86.7399,86.9625,86.7399,86.7689,16778.0
2024-03-14 11:05:00,89.64,89.66,89.38,89.46,20076.0,86.7786,86.798,86.5269,86.6044,20076.0
2024-03-14 11:10:00,89.48,89.64,89.44,89.51,19051.0,86.6237,86.7786,86.585,86.6528,19051.0
2024-03-14 11:15:00,89.51,89.51,89.32,89.42,19953.0,86.6528,86.6528,86.4688,86.5656,19953.0
2024-03-14 11:20:00,89.4,89.4,89.13,89.25,18029.0,86.5463,86.5463,86.2849,86.4011,18029.0
2024-03-14 11:25:00,89.25,89.26,89.14,89.24,17546.0,86.4011,86.4107,86.2946,86.3914,17546.0
2024-03-14 11:30:00,89.24,89.3,89.19,89.3,17790.0,86.3914,86.4495,86.343,86.4495,17790.0
2024-03-14 11:35:00,89.29,89.43,89.28,89.35,13366.0,86.4398,86.5753,86.4301,86.4979,13366.0
2024-03-14 11:40:00,89.36,89.51,89.31,89.48,17576.0,86.5075,86.6528,86.4591,86.6237,17576.0
2024-03-14 11:45:00,89.47,89.56,89.38,89.39,16228.0,86.614,86.7012,86.5269,86.5366,16228.0
2024-03-14 11:50:00,89.38,89.5,89.34,89.39,19712.0,86.5269,86.6431,86.4882,86.5366,19712.0
2024-03-14 11:55:00,89.41,89.58,89.4,89.57,13309.0,86.5559,86.7205,86.5463,86.7108,13309.0
2024-03-14 12:00:00,89.57,89.65,89.49,89.49,13224.0,86.7108,86.7883,86.6334,86.6334,13224.0
2024-03-14 12:05:00,89.51,89.51,89.32,89.36,11139.0,86.6528,86.6528,86.4688,86.5075,11139.0
2024-03-14 12:10:00,89.38,89.39,89.22,89.32,17217.0,86.5269,86.5366,86.372,86.4688,17217.0
2024-03-14 12:15:00,89.33,89.47,89.32,89.44,11324.0,86.4785,86.614,86.4688,86.585,11324.0
2024-03-14 12:20:00,89.43,89.58,89.41,89.55,11031.0,86.5753,86.7205,86.5559,86.6915,11031.0
2024-03-14 12:25:00,89.55,89.61,89.47,89.47,12873.0,86.6915,86.7496,86.614,86.614,12873.0
2024-03-14 12:30:00,89.48,89.62,89.46,89.52,11780.0,86.6237,86.7592,86.6044,86.6624,11780.0
2024-03-14 12:35:00,89.51,89.59,89.47,89.54,13150.0,86.6528,86.7302,86.614,86.6818,13150.0
2024-03-14 12:40:00,89.55,89.55,89.29,89.29,11204.0,86.6915,86.6915,86.4398,86.4398,11204.0
2024-03-14 12:45:00,89.32,89.37,89.23,89.3,19033.0,86.4688,86.5172,86.3817,86.4495,19033.0
2024-03-14 12:50:00,89.29,89.38,89.28,89.28,8483.0,86.4398,86.5269,86.4301,86.4301,8483.0
2024-03-14 12:55:00,89.24,89.25,89.07,89.1,14630.0,86.3914,86.4011,86.2268,86.2558,14630.0
2024-03-14 13:00:00,89.08,89.18,89.07,89.17,10200.0,86.2365,86.3333,86.2268,86.3236,10200.0
2024-03-14 13:05:00,89.16,89.24,89.15,89.17,12637.0,86.3139,86.3914,86.3042,86.3236,12637.0
2024-03-14 13:10:00,89.16,89.16,89.01,89.03,13142.0,86.3139,86.3139,86.1687,86.1881,13142.0
2024-03-14 13:15:00,89.04,89.04,88.89,88.93,12053.0,86.1978,86.1978,86.0525,86.0913,12053.0
2024-03-14 13:20:00,88.93,89.05,88.89,89.0,13628.0,86.0913,86.2074,86.0525,86.159,13628.0
2024-03-14 13:25:00,89.0,89.07,88.99,89.02,12608.0,86.159,86.2268,86.1494,86.1784,12608.0
2024-03-14 13:30:00,89.02,89.12,88.96,89.09,15845.0,86.1784,86.2752,86.1203,86.2462,15845.0
2024-03-14 13:35:00,89.08,89.15,88.96,88.97,78555.0,86.2365,86.3042,86.1203,86.13,78555.0
2024-03-14 13:40:00,88.95,88.99,88.84,88.97,34421.0,86.1106,86.1494,86.0041,86.13,34421.0
2024-03-14 13:45:00,88.98,88.98,88.79,88.92,17001.0,86.1397,86.1397,85.9557,86.0816,17001.0
2024-03-14 13:50:00,88.91,89.1,88.86,89.07,28614.0,86.0719,86.2558,86.0235,86.2268,28614.0
2024-03-14 13:55:00,89.08,89.34,89.07,89.34,13490.0,86.2365,86.4882,86.2268,86.4882,13490.0
2024-03-14 14:00:00,89.37,89.59,89.37,89.53,17946.0,86.5172,86.7302,86.5172,86.6721,17946.0
2024-03-14 14:05:00,89.52,89.59,89.46,89.58,14860.0,86.6624,86.7302,86.6044,86.7205,14860.0
2024-03-14 14:10:00,89.59,89.6,89.49,89.49,16566.0,86.7302,86.7399,86.6334,86.6334,16566.0
2024-03-14 14:15:00,89.48,89.49,89.37,89.49,38050.0,86.6237,86.6334,86.5172,86.6334,38050.0
2024-03-14 14:20:00,89.47,89.51,89.37,89.48,16415.0,86.614,86.6528,86.5172,86.6237,16415.0
2024-03-14 14:25:00,89.5,89.55,89.47,89.48,19938.0,86.6431,86.6915,86.614,86.6237,19938.0
2024-03-14 14:30:00,89.49,89.54,89.36,89.37,19156.0,86.6334,86.6818,86.5075,86.5172,19156.0
2024-03-14 14:35:00,89.37,89.37,89.23,89.27,19021.0,86.5172,86.5172,86.3817,86.4204,19021.0
2024-03-14 14:40:00,89.27,89.52,89.26,89.49,22875.0,86.4204,86.6624,86.4107,86.6334,22875.0
2024-03-14 14:45:00,89.49,89.61,89.48,89.55,27502.0,86.6334,86.7496,86.6237,86.6915,27502.0
2024-03-14 14:50:00,89.54,89.56,89.38,89.43,42155.0,86.6818,86.7012,86.5269,86.5753,42155.0
2024-03-14 14:55:00,89.43,89.46,89.37,89.37,36640.0,86.5753,86.6044,86.5172,86.5172,36640.0
2024-03-14 15:00:00,89.38,89.38,89.0,89.0,30533.0,86.5269,86.5269,86.159,86.159,30533.0
2024-03-14 15:05:00,88.99,88.99,88.74,88.76,28315.0,86.1494,86.1494,85.9073,85.9267,28315.0
2024-03-14 15:10:00,88.75,88.81,88.57,88.59,18877.0,85.917,85.9751,85.7428,85.7621,18877.0
2024-03-14 15:15:00,88.57,88.68,88.46,88.54,28645.0,85.7428,85.8492,85.6363,85.7137,28645.0
2024-03-14 15:20:00,88.55,88.59,88.22,88.25,30471.0,85.7234,85.7621,85.4039,85.433,30471.0
2024-03-14 15:25:00,88.25,88.42,88.12,88.4,31895.0,85.433,85.5975,85.3071,85.5782,31895.0
2024-03-14 15:30:00,88.4,88.47,88.24,88.3,48883.0,85.5782,85.646,85.4233,85.4814,48883.0
2024-03-14 15:35:00,88.3,88.48,88.13,88.46,51553.0,85.4814,85.6556,85.3168,85.6363,51553.0
2024-03-14 15:40:00,88.46,88.65,88.41,88.65,47884.0,85.6363,85.8202,85.5879,85.8202,47884.0
2024-03-14 15:45:00,88.65,88.86,88.62,88.73,62895.0,85.8202,86.0235,85.7912,85.8977,62895.0
2024-03-14 15:50:00,88.76,89.04,88.76,88.99,85383.0,85.9267,86.1978,85.9267,86.1494,85383.0
2024-03-14 15:55:00,88.98,89.07,88.85,89.01,312083.0,86.1397,86.2268,86.0138,86.1687,312083.0
2024-03-15 09:30:00,87.53,89.0,87.53,88.88,771645.0,84.736,86.159,84.736,86.0429,771645.0
2024-03-15 09:35:00,88.93,88.93,88.07,88.33,41237.0,86.0913,86.0913,85.2587,85.5104,41237.0
2024-03-15 09:40:00,88.31,88.56,88.1,88.32,24923.0,85.4911,85.7331,85.2878,85.5007,24923.0
2024-03-15 09:45:00,88.34,88.6,88.27,88.6,39095.0,85.5201,85.7718,85.4523,85.7718,39095.0
2024-03-15 09:50:00,88.61,88.88,88.53,88.88,28439.0,85.7815,86.0429,85.704,86.0429,28439.0
2024-03-15 09:55:00,88.87,88.94,88.58,88.63,23835.0,86.0332,86.1009,85.7524,85.8008,23835.0
2024-03-15 10:00:00,88.62,88.71,88.36,88.38,21807.0,85.7912,85.8783,85.5395,85.5588,21807.0
2024-03-15 10:05:00,88.39,88.41,88.01,88.2,35671.0,85.5685,85.5879,85.2006,85.3846,35671.0
2024-03-15 10:10:00,88.23,88.61,88.23,88.61,17624.0,85.4136,85.7815,85.4136,85.7815,17624.0
2024-03-15 10:15:00,88.63,88.69,88.24,88.31,24129.0,85.8008,85.8589,85.4233,85.4911,24129.0
2024-03-15 10:20:00,88.25,88.34,88.15,88.3,16080.0,85.433,85.5201,85.3362,85.4814,16080.0
2024-03-15 10:25:00,88.3,88.73,88.3,88.65,34940.0,85.4814,85.8977,85.4814,85.8202,34940.0
2024-03-15 10:30:00,88.67,88.72,88.39,88.55,44079.0,85.8396,85.888,85.5685,85.7234,44079.0
2024-03-15 10:35:00,88.55,88.88,88.53,88.78,50096.0,85.7234,86.0429,85.704,85.9461,50096.0
2024-03-15 10:40:00,88.77,88.9,88.65,88.66,20921.0,85.9364,86.0622,85.8202,85.8299,20921.0
2024-03-15 10:45:00,88.68,88.8,88.65,88.76,25141.0,85.8492,85.9654,85.8202,85.9267,25141.0
2024-03-15 10:50:00,88.75,88.81,88.55,88.55,18332.0,85.917,85.9751,85.7234,85.7234,18332.0
2024-03-15 10:55:00,88.53,88.59,88.37,88.49,21231.0,85.704,85.7621,85.5491,85.6653,21231.0
2024-03-15 11:00:00,88.49,88.66,88.47,88.61,17192.0,85.6653,85.8299,85.646,85.7815,17192.0
2024-03-15 11:05:00,88.59,88.6,88.34,88.38,20764.0,85.7621,85.7718,85.5201,85.5588,20764.0
2024-03-15 11:10:00,88.39,88.47,88.33,88.47,18093.0,85.5685,85.646,85.5104,85.646,18093.0
2024-03-15 11:15:00,88.46,88.6,88.29,88.3,21050.0,85.6363,85.7718,85.4717,85.4814,21050.0
2024-03-15 11:20:00,88.31,88.31,88.09,88.13,42985.0,85.4911,85.4911,85.2781,85.3168,42985.0
2024-03-15 11:25:00,88.13,88.31,88.05,88.28,25084.0,85.3168,85.4911,85.2394,85.462,25084.0
2024-03-15 11:30:00,88.27,88.32,88.13,88.16,33589.0,85.4523,85.5007,85.3168,85.3458,33589.0
2024-03-15 11:35:00,88.15,88.3,88.09,88.11,28895.0,85.3362,85.4814,85.2781,85.2974,28895.0
2024-03-15 11:40:00,88.1,88.29,88.06,88.29,28320.0,85.2878,85.4717,85.249,85.4717,28320.0
2024-03-15 11:45:00,88.29,88.35,88.15,88.15,26398.0,85.4717,85.5298,85.3362,85.3362,26398.0
2024-03-15 11:50:00,88.13,88.21,88.12,88.18,33850.0,85.3168,85.3943,85.3071,85.3652,33850.0
2024-03-15 11:55:00,88.19,88.38,88.16,88.34,20173.0,85.3749,85.5588,85.3458,85.5201,20173.0
2024-03-15 12:00:00,88.34,88.46,88.28,88.36,14746.0,85.5201,85.6363,85.462,85.5395,14746.0
2024-03-15 12:05:00,88.35,88.53,88.32,88.43,19907.0,85.5298,85.704,85.5007,85.6072,19907.0
2024-03-15 12:10:00,88.43,88.44,88.22,88.24,25598.0,85.6072,85.6169,85.4039,85.4233,25598.0
2024-03-15 12:15:00,88.25,88.26,88.02,88.09,66353.0,85.433,85.4427,85.2103,85.2781,66353.0
2024-03-15 12:20:00,88.1,88.33,88.1,88.3,22098.0,85.2878,85.5104,85.2878,85.4814,22098.0
2024-03-15 12:25:00,88.31,88.45,88.29,88.38,23889.0,85.4911,85.6266,85.4717,85.5588,23889.0
2024-03-15 12:30:00,88.39,88.69,88.39,88.57,18817.0,85.5685,85.8589,85.5685,85.7428,18817.0
2024-03-15 12:35:00,88.56,88.82,88.53,88.76,16053.0,85.7331,85.9848,85.704,85.9267,16053.0
2024-03-15 12:40:00,88.77,88.87,88.65,88.76,55564.0,85.9364,86.0332,85.8202,85.9267,55564.0
2024-03-15 12:45:00,88.76,89.01,88.75,88.94,20433.0,85.9267,86.1687,85.917,86.1009,20433.0
2024-03-15 12:50:00,88.95,88.95,88.82,88.86,13918.0,86.1106,86.1106,85.9848,86.0235,13918.0
2024-03-15 12:55:00,88.85,88.85,88.61,88.61,15681.0,86.0138,86.0138,85.7815,85.7815,15681.0
2024-03-15 13:00:00,88.61,88.81,88.61,88.71,14863.0,85.7815,85.9751,85.7815,85.8783,14863.0
2024-03-15 13:05:00,88.71,88.92,88.68,88.92,38809.0,85.8783,86.0816,85.8492,86.0816,38809.0
2024-03-15 13:10:00,88.91,89.15,88.89,89.08,106200.0,86.0719,86.3042,86.0525,86.2365,106200.0
2024-03-15 13:15:00,89.08,89.1,88.93,88.99,13015.0,86.2365,86.2558,86.0913,86.1494,13015.0
2024-03-15 13:20:00,88.98,89.14,88.96,89.12,16924.0,86.1397,86.2946,86.1203,86.2752,16924.0
2024-03-15 13:25:00,89.14,89.15,88.92,88.96,24295.0,86.2946,86.3042,86.0816,86.1203,24295.0
2024-03-15 13:30:00,88.99,89.06,88.98,89.06,22185.0,86.1494,86.2171,86.1397,86.2171,22185.0
2024-03-15 13:35:00,89.07,89.19,89.05,89.17,28860.0,86.2268,86.343,86.2074,86.3236,28860.0
2024-03-15 13:40:00,89.19,89.28,89.14,89.23,31971.0,86.343,86.4301,86.2946,86.3817,31971.0
2024-03-15 13:45:00,89.22,89.22,89.03,89.05,26944.0,86.372,86.372,86.1881,86.2074,26944.0
2024-03-15 13:50:00,89.04,89.18,89.03,89.17,30623.0,86.1978,86.3333,86.1881,86.3236,30623.0
2024-03-15 13:55:00,89.16,89.22,89.05,89.1,36394.0,86.3139,86.372,86.2074,86.2558,36394.0
2024-03-15 14:00:00,89.1,89.28,89.09,89.19,34213.0,86.2558,86.4301,86.2462,86.343,34213.0
2024-03-15 14:05:00,89.18,89.21,89.07,89.14,30878.0,86.3333,86.3623,86.2268,86.2946,30878.0
2024-03-15 14:10:00,89.12,89.17,89.08,89.14,43303.0,86.2752,86.3236,86.2365,86.2946,43303.0
2024-03-15 14:15:00,89.15,89.21,89.1,89.14,28795.0,86.3042,86.3623,86.2558,86.2946,28795.0
2024-03-15 14:20:00,89.15,89.18,89.1,89.1,28030.0,86.3042,86.3333,86.2558,86.2558,28030.0
2024-03-15 14:25:00,89.1,89.12,88.99,89.06,35160.0,86.2558,86.2752,86.1494,86.2171,35160.0
2024-03-15 14:30:00,89.06,89.2,89.04,89.14,29863.0,86.2171,86.3526,86.1978,86.2946,29863.0
2024-03-15 14:35:00,89.13,89.24,89.1,89.13,17725.0,86.2849,86.3914,86.2558,86.2849,17725.0
2024-03-15 14:40:00,89.14,89.18,89.07,89.16,22392.0,86.2946,86.3333,86.2268,86.3139,22392.0
2024-03-15 14:45:00,89.16,89.18,89.09,89.12,26785.0,86.3139,86.3333,86.2462,86.2752,26785.0
2024-03-15 14:50:00,89.12,89.12,89.02,89.1,29482.0,86.2752,86.2752,86.1784,86.2558,29482.0
2024-03-15 14:55:00,89.1,89.21,89.1,89.16,16437.0,86.2558,86.3623,86.2558,86.3139,16437.0
2024-03-15 15:00:00,89.16,89.27,89.14,89.27,19667.0,86.3139,86.4204,86.2946,86.4204,19667.0
2024-03-15 15:05:00,89.26,89.31,89.2,89.22,31784.0,86.4107,86.4591,86.3526,86.372,31784.0
2024-03-15 15:10:00,89.21,89.26,89.12,89.26,22660.0,86.3623,86.4107,86.2752,86.4107,22660.0
2024-03-15 15:15:00,89.27,89.3,89.12,89.14,24290.0,86.4204,86.4495,86.2752,86.2946,24290.0
2024-03-15 15:20:00,89.15,89.19,89.02,89.1,25073.0,86.3042,86.343,86.1784,86.2558,25073.0
2024-03-15 15:25:00,89.09,89.28,89.07,89.24,34843.0,86.2462,86.4301,86.2268,86.3914,34843.0
2024-03-15 15:30:00,89.23,89.26,89.06,89.06,47160.0,86.3817,86.4107,86.2171,86.2171,47160.0
2024-03-15 15:35:00,89.06,89.08,88.84,88.89,49634.0,86.2171,86.2365,86.0041,86.0525,49634.0
2024-03-15 15:40:00,88.88,88.98,88.84,88.87,39804.0,86.0429,86.1397,86.0041,86.0332,39804.0
2024-03-15 15:45:00,88.86,88.95,88.81,88.9,48401.0,86.0235,86.1106,85.9751,86.0622,48401.0
2024-03-15 15:50:00,88.89,89.21,88.81,88.85,123725.0,86.0525,86.3623,85.9751,86.0138,123725.0
2024-03-15 15:55:00,88.83,88.85,88.58,88.63,254487.0,85.9945,86.0138,85.7524,85.8008,254487.0
2024-03-18 09:30:00,90.24,90.41,89.74,89.81,46147.0,87.3595,87.524,86.8754,86.9432,46147.0
2024-03-18 09:35:00,89.81,90.01,89.04,89.08,24891.0,86.9432,87.1368,86.1978,86.2365,24891.0
2024-03-18 09:40:00,89.07,89.42,89.05,89.29,21666.0,86.2268,86.5656,86.2074,86.4398,21666.0
2024-03-18 09:45:00,89.34,89.35,89.03,89.24,11320.0,86.4882,86.4979,86.1881,86.3914,11320.0
2024-03-18 09:50:00,89.31,89.77,89.28,89.73,23785.0,86.4591,86.9045,86.4301,86.8657,23785.0
2024-03-18 09:55:00,89.75,89.75,89.28,89.48,22573.0,86.8851,86.8851,86.4301,86.6237,22573.0
2024-03-18 10:00:00,89.51,89.53,89.36,89.45,26820.0,86.6528,86.6721,86.5075,86.5947,26820.0
2024-03-18 10:05:00,89.43,89.62,89.28,89.57,19531.0,86.5753,86.7592,86.4301,86.7108,19531.0
2024-03-18 10:10:00,89.6,89.72,89.55,89.55,15790.0,86.7399,86.8561,86.6915,86.6915,15790.0
2024-03-18 10:15:00,89.55,89.59,89.31,89.31,23822.0,86.6915,86.7302,86.4591,86.4591,23822.0
2024-03-18 10:20:00,89.31,89.34,89.11,89.29,26625.0,86.4591,86.4882,86.2655,86.4398,26625.0
2024-03-18 10:25:00,89.3,89.62,89.3,89.56,19306.0,86.4495,86.7592,86.4495,86.7012,19306.0
2024-03-18 10:30:00,89.57,89.63,89.32,89.34,21700.0,86.7108,86.7689,86.4688,86.4882,21700.0
2024-03-18 10:35:00,89.35,89.42,89.25,89.4,12794.0,86.4979,86.5656,86.4011,86.5463,12794.0
2024-03-18 10:40:00,89.41,89.61,89.41,89.53,14723.0,86.5559,86.7496,86.5559,86.6721,14723.0
2024-03-18 10:45:00,89.54,89.56,89.4,89.41,16229.0,86.6818,86.7012,86.5463,86.5559,16229.0
2024-03-18 10:50:00,89.4,89.4,89.23,89.25,12089.0,86.5463,86.5463,86.3817,86.4011,12089.0
2024-03-18 10:55:00,89.25,89.36,89.23,89.3,20594.0,86.4011,86.5075,86.3817,86.4495,20594.0
2024-03-18 11:00:00,89.34,89.36,89.09,89.11,12970.0,86.4882,86.5075,86.2462,86.2655,12970.0
2024-03-18 11:05:00,89.1,89.24,89.01,89.2,12478.0,86.2558,86.3914,86.1687,86.3526,12478.0
2024-03-18 11:10:00,89.19,89.21,88.96,89.02,19837.0,86.343,86.3623,86.1203,86.1784,19837.0
2024-03-18 11:15:00,89.01,89.03,88.82,88.95,14613.0,86.1687,86.1881,85.9848,86.1106,14613.0
2024-03-18 11:20:00,88.95,89.09,88.87,89.06,23218.0,86.1106,86.2462,86.0332,86.2171,23218.0
2024-03-18 11:25:00,89.06,89.07,88.92,88.96,20645.0,86.2171,86.2268,86.0816,86.1203,20645.0
2024-03-18 11:30:00,88.97,88.98,88.67,88.74,20510.0,86.13,86.1397,85.8396,85.9073,20510.0
2024-03-18 11:35:00,88.73,89.05,88.71,89.05,12692.0,85.8977,86.2074,85.8783,86.2074,12692.0
2024-03-18 11:40:00,89.04,89.12,88.98,89.11,15746.0,86.1978,86.2752,86.1397,86.2655,15746.0
2024-03-18 11:45:00,89.11,89.18,89.0,89.02,15761.0,86.2655,86.3333,86.159,86.1784,15761.0
2024-03-18 11:50:00,89.04,89.08,88.92,88.99,12083.0,86.1978,86.2365,86.0816,86.1494,12083.0
2024-03-18 11:55:00,89.0,89.11,88.96,89.07,9150.0,86.159,86.2655,86.1203,86.2268,9150.0
2024-03-18 12:00:00,89.08,89.08,88.79,88.79,7671.0,86.2365,86.2365,85.9557,85.9557,7671.0
2024-03-18 12:05:00,88.79,88.79,88.7,88.76,10978.0,85.9557,85.9557,85.8686,85.9267,10978.0
2024-03-18 12:10:00,88.77,88.97,88.77,88.97,10675.0,85.9364,86.13,85.9364,86.13,10675.0
2024-03-18 12:15:00,88.95,88.95,88.85,88.89,7300.0,86.1106,86.1106,86.0138,86.0525,7300.0
2024-03-18 12:20:00,88.88,88.95,88.87,88.93,19447.0,86.0429,86.1106,86.0332,86.0913,19447.0
2024-03-18 12:25:00,88.94,89.01,88.89,88.97,19093.0,86.1009,86.1687,86.0525,86.13,19093.0
2024-03-18 12:30:00,88.96,88.98,88.86,88.9,10654.0,86.1203,86.1397,86.0235,86.0622,10654.0
2024-03-18 12:35:00,88.91,89.02,88.87,89.0,8572.0,86.0719,86.1784,86.0332,86.159,8572.0
2024-03-18 12:40:00,89.01,89.1,88.95,89.09,10907.0,86.1687,86.2558,86.1106,86.2462,10907.0
2024-03-18 12:45:00,89.08,89.12,88.95,88.95,10421.0,86.2365,86.2752,86.1106,86.1106,10421.0
2024-03-18 12:50:00,88.95,88.96,88.79,88.95,24255.0,86.1106,86.1203,85.9557,86.1106,24255.0
2024-03-18 12:55:00,88.95,88.95,88.73,88.76,8545.0,86.1106,86.1106,85.8977,85.9267,8545.0
2024-03-18 13:00:00,88.76,88.76,88.57,88.6,10937.0,85.9267,85.9267,85.7428,85.7718,10937.0
2024-03-18 13:05:00,88.6,88.7,88.58,88.64,13055.0,85.7718,85.8686,85.7524,85.8105,13055.0
2024-03-18 13:10:00,88.62,88.72,88.62,88.72,10383.0,85.7912,85.888,85.7912,85.888,10383.0
2024-03-18 13:15:00,88.72,88.72,88.65,88.65,9575.0,85.888,85.888,85.8202,85.8202,9575.0
2024-03-18 13:20:00,88.66,88.78,88.66,88.73,10878.0,85.8299,85.9461,85.8299,85.8977,10878.0
2024-03-18 13:25:00,88.73,88.82,88.72,88.82,7333.0,85.8977,85.9848,85.888,85.9848,7333.0
2024-03-18 13:30:00,88.83,88.91,88.77,88.79,8069.0,85.9945,86.0719,85.9364,85.9557,8069.0
2024-03-18 13:35:00,88.79,88.82,88.64,88.64,10938.0,85.9557,85.9848,85.8105,85.8105,10938.0
2024-03-18 13:40:00,88.63,88.68,88.53,88.68,9542.0,85.8008,85.8492,85.704,85.8492,9542.0
2024-03-18 13:45:00,88.7,88.8,88.69,88.8,5945.0,85.8686,85.9654,85.8589,85.9654,5945.0
2024-03-18 13:50:00,88.8,88.86,88.71,88.74,10664.0,85.9654,86.0235,85.8783,85.9073,10664.0
2024-03-18 13:55:00,88.73,88.81,88.67,88.75,10437.0,85.8977,85.9751,85.8396,85.917,10437.0
2024-03-18 14:00:00,88.75,88.75,88.62,88.67,14978.0,85.917,85.917,85.7912,85.8396,14978.0
2024-03-18 14:05:00,88.67,88.67,88.57,88.62,13309.0,85.8396,85.8396,85.7428,85.7912,13309.0
2024-03-18 14:10:00,88.62,88.67,88.53,88.54,9050.0,85.7912,85.8396,85.704,85.7137,9050.0
2024-03-18 14:15:00,88.53,88.7,88.53,88.68,13912.0,85.704,85.8686,85.704,85.8492,13912.0
2024-03-18 14:20:00,88.69,88.69,88.54,88.6,13032.0,85.8589,85.8589,85.7137,85.7718,13032.0
2024-03-18 14:25:00,88.6,88.77,88.6,88.75,12328.0,85.7718,85.9364,85.7718,85.917,12328.0
2024-03-18 14:30:00,88.75,88.82,88.65,88.81,16503.0,85.917,85.9848,85.8202,85.9751,16503.0
2024-03-18 14:35:00,88.81,88.99,88.81,88.98,13934.0,85.9751,86.1494,85.9751,86.1397,13934.0
2024-03-18 14:40:00,88.97,88.97,88.75,88.79,14657.0,86.13,86.13,85.917,85.9557,14657.0
2024-03-18 14:45:00,88.79,88.79,88.65,88.76,9366.0,85.9557,85.9557,85.8202,85.9267,9366.0
2024-03-18 14:50:00,88.76,88.78,88.69,88.77,14819.0,85.9267,85.9461,85.8589,85.9364,14819.0
2024-03-18 14:55:00,88.78,88.82,88.72,88.73,14281.0,85.9461,85.9848,85.888,85.8977,14281.0
2024-03-18 15:00:00,88.71,88.74,88.61,88.73,19259.0,85.8783,85.9073,85.7815,85.8977,19259.0
2024-03-18 15:05:00,88.72,88.83,88.72,88.76,21047.0,85.888,85.9945,85.888,85.9267,21047.0
2024-03-18 15:10:00,88.76,88.78,88.7,88.72,17562.0,85.9267,85.9461,85.8686,85.888,17562.0
2024-03-18 15:15:00,88.71,88.8,88.63,88.67,19668.0,85.8783,85.9654,85.8008,85.8396,19668.0
2024-03-18 15:20:00,88.66,88.69,88.56,88.63,31119.0,85.8299,85.8589,85.7331,85.8008,31119.0
2024-03-18 15:25:00,88.62,88.66,88.56,88.58,18052.0,85.7912,85.8299,85.7331,85.7524,18052.0
2024-03-18 15:30:00,88.58,88.66,88.52,88.66,26121.0,85.7524,85.8299,85.6944,85.8299,26121.0
2024-03-18 15:35:00,88.65,88.7,88.54,88.55,26443.0,85.8202,85.8686,85.7137,85.7234,26443.0
2024-03-18 15:40:00,88.53,88.55,88.41,88.42,27677.0,85.704,85.7234,85.5879,85.5975,27677.0
2024-03-18 15:45:00,88.41,88.45,88.37,88.45,29271.0,85.5879,85.6266,85.5491,85.6266,29271.0
2024-03-18 15:50:00,88.44,88.45,88.1,88.11,104354.0,85.6169,85.6266,85.2878,85.2974,104354.0
2024-03-18 15:55:00,88.11,88.18,87.97,88.08,236604.0,85.2974,85.3652,85.1619,85.2684,236604.0
2024-03-19 09:30:00,87.75,87.76,86.95,87.32,86417.0,84.9489,84.9586,84.1745,84.5327,86417.0
2024-03-19 09:35:00,87.23,87.32,87.0,87.17,18631.0,84.4455,84.5327,84.2229,84.3874,18631.0
2024-03-19 09:40:00,87.17,87.32,87.03,87.12,21736.0,84.3874,84.5327,84.2519,84.339,21736.0
2024-03-19 09:45:00,87.09,87.43,87.09,87.21,26548.0,84.31,84.6391,84.31,84.4262,26548.0
2024-03-19 09:50:00,87.22,87.31,86.79,86.79,17441.0,84.4359,84.523,84.0196,84.0196,17441.0
2024-03-19 09:55:00,86.77,87.15,86.74,87.02,23841.0,84.0002,84.3681,83.9712,84.2422,23841.0
2024-03-19 10:00:00,86.96,87.1,86.88,86.93,19797.0,84.1842,84.3197,84.1067,84.1551,19797.0
2024-03-19 10:05:00,86.94,87.07,86.75,86.75,19742.0,84.1648,84.2906,83.9809,83.9809,19742.0
2024-03-19 10:10:00,86.7,86.84,86.63,86.8,13373.0,83.9325,84.068,83.8647,84.0293,13373.0
2024-03-19 10:15:00,86.81,86.81,86.56,86.56,14681.0,84.0389,84.0389,83.7969,83.7969,14681.0
2024-03-19 10:20:00,86.57,86.65,86.49,86.51,22034.0,83.8066,83.884,83.7292,83.7485,22034.0
2024-03-19 10:25:00,86.53,86.53,86.27,86.28,22614.0,83.7679,83.7679,83.5162,83.5259,22614.0
2024-03-19 10:30:00,86.28,86.45,86.22,86.43,22977.0,83.5259,83.6904,83.4678,83.6711,22977.0
2024-03-19 10:35:00,86.45,86.54,86.4,86.5,19445.0,83.6904,83.7776,83.642,83.7388,19445.0
2024-03-19 10:40:00,86.49,86.78,86.49,86.78,20301.0,83.7292,84.0099,83.7292,84.0099,20301.0
2024-03-19 10:45:00,86.77,86.81,86.7,86.81,10885.0,84.0002,84.0389,83.9325,84.0389,10885.0
2024-03-19 10:50:00,86.81,86.86,86.69,86.83,14863.0,84.0389,84.0873,83.9228,84.0583,14863.0
2024-03-19 10:55:00,86.82,87.05,86.8,86.97,33095.0,84.0486,84.2713,84.0293,84.1938,33095.0
2024-03-19 11:00:00,86.94,86.94,86.72,86.77,18328.0,84.1648,84.1648,83.9518,84.0002,18328.0
2024-03-19 11:05:00,86.76,86.79,86.4,86.4,22867.0,83.9905,84.0196,83.642,83.642,22867.0
2024-03-19 11:10:00,86.39,86.47,86.33,86.38,26057.0,83.6323,83.7098,83.5743,83.6227,26057.0
2024-03-19 11:15:00,86.38,86.46,86.31,86.43,24787.0,83.6227,83.7001,83.5549,83.6711,24787.0
2024-03-19 11:20:00,86.46,86.59,86.36,86.37,34315.0,83.7001,83.826,83.6033,83.613,34315.0
2024-03-19 11:25:00,86.38,86.48,86.36,86.38,10248.0,83.6227,83.7195,83.6033,83.6227,10248.0
2024-03-19 11:30:00,86.39,86.52,86.35,86.51,13848.0,83.6323,83.7582,83.5936,83.7485,13848.0
2024-03-19 11:35:00,86.53,86.65,86.53,86.63,17906.0,83.7679,83.884,83.7679,83.8647,17906.0
2024-03-19 11:40:00,86.64,86.66,86.44,86.48,13234.0,83.8744,83.8937,83.6808,83.7195,13234.0
2024-03-19 11:45:00,86.49,86.53,86.42,86.5,12179.0,83.7292,83.7679,83.6614,83.7388,12179.0
2024-03-19 11:50:00,86.52,86.62,86.49,86.6,20434.0,83.7582,83.855,83.7292,83.8356,20434.0
2024-03-19 11:55:00,86.61,86.72,86.59,86.72,15455.0,83.8453,83.9518,83.826,83.9518,15455.0
2024-03-19 12:00:00,86.72,86.78,86.7,86.72,9806.0,83.9518,84.0099,83.9325,83.9518,9806.0
2024-03-19 12:05:00,86.74,86.99,86.72,86.94,22369.0,83.9712,84.2132,83.9518,84.1648,22369.0
2024-03-19 12:10:00,86.95,86.95,86.73,86.73,19393.0,84.1745,84.1745,83.9615,83.9615,19393.0
2024-03-19 12:15:00,86.75,87.05,86.75,87.01,18345.0,83.9809,84.2713,83.9809,84.2326,18345.0
2024-03-19 12:20:00,87.02,87.22,87.01,87.2,8905.0,84.2422,84.4359,84.2326,84.4165,8905.0
2024-03-19 12:25:00,87.2,87.22,86.93,86.95,13186.0,84.4165,84.4359,84.1551,84.1745,13186.0
2024-03-19 12:30:00,86.95,87.22,86.95,87.2,19452.0,84.1745,84.4359,84.1745,84.4165,19452.0
2024-03-19 12:35:00,87.2,87.4,87.19,87.3,20511.0,84.4165,84.6101,84.4068,84.5133,20511.0
2024-03-19 12:40:00,87.31,87.65,87.31,87.65,19943.0,84.523,84.8521,84.523,84.8521,19943.0
2024-03-19 12:45:00,87.65,87.73,87.52,87.52,21562.0,84.8521,84.9296,84.7263,84.7263,21562.0
2024-03-19 12:50:00,87.54,87.78,87.54,87.68,25212.0,84.7456,84.978,84.7456,84.8812,25212.0
2024-03-19 12:55:00,87.7,87.72,87.57,87.57,13704.0,84.9005,84.9199,84.7747,84.7747,13704.0
2024-03-19 13:00:00,87.58,87.77,87.55,87.56,27479.0,84.7844,84.9683,84.7553,84.765,27479.0
2024-03-19 13:05:00,87.55,87.58,87.44,87.45,18770.0,84.7553,84.7844,84.6488,84.6585,18770.0
2024-03-19 13:10:00,87.44,87.51,87.42,87.45,7788.0,84.6488,84.7166,84.6295,84.6585,7788.0
2024-03-19 13:15:00,87.43,87.45,87.33,87.38,11180.0,84.6391,84.6585,84.5423,84.5907,11180.0
2024-03-19 13:20:00,87.38,87.41,87.33,87.35,6003.0,84.5907,84.6198,84.5423,84.5617,6003.0
2024-03-19 13:25:00,87.34,87.5,87.33,87.42,13135.0,84.552,84.7069,84.5423,84.6295,13135.0
2024-03-19 13:30:00,87.45,87.54,87.37,87.41,17100.0,84.6585,84.7456,84.5811,84.6198,17100.0
2024-03-19 13:35:00,87.41,87.41,87.32,87.33,8425.0,84.6198,84.6198,84.5327,84.5423,8425.0
2024-03-19 13:40:00,87.33,87.35,87.23,87.23,12098.0,84.5423,84.5617,84.4455,84.4455,12098.0
2024-03-19 13:45:00,87.23,87.39,87.23,87.3,11185.0,84.4455,84.6004,84.4455,84.5133,11185.0
2024-03-19 13:50:00,87.31,87.32,87.11,87.2,11438.0,84.523,84.5327,84.3294,84.4165,11438.0
2024-03-19 13:55:00,87.2,87.26,87.14,87.26,8784.0,84.4165,84.4746,84.3584,84.4746,8784.0
2024-03-19 14:00:00,87.27,87.31,87.21,87.23,8225.0,84.4843,84.523,84.4262,84.4455,8225.0
2024-03-19 14:05:00,87.23,87.3,87.17,87.23,7922.0,84.4455,84.5133,84.3874,84.4455,7922.0
2024-03-19 14:10:00,87.26,87.3,87.17,87.27,12446.0,84.4746,84.5133,84.3874,84.4843,12446.0
2024-03-19 14:15:00,87.26,87.39,87.24,87.34,22474.0,84.4746,84.6004,84.4552,84.552,22474.0
2024-03-19 14:20:00,87.32,87.36,87.26,87.29,14111.0,84.5327,84.5714,84.4746,84.5036,14111.0
2024-03-19 14:25:00,87.29,87.52,87.28,87.49,16211.0,84.5036,84.7263,84.4939,84.6972,16211.0
2024-03-19 14:30:00,87.49,87.62,87.49,87.55,11222.0,84.6972,84.8231,84.6972,84.7553,11222.0
2024-03-19 14:35:00,87.54,87.6,87.54,87.56,9541.0,84.7456,84.8037,84.7456,84.765,9541.0
2024-03-19 14:40:00,87.56,87.66,87.52,87.66,14172.0,84.765,84.8618,84.7263,84.8618,14172.0
2024-03-19 14:45:00,87.68,87.72,87.66,87.66,13731.0,84.8812,84.9199,84.8618,84.8618,13731.0
2024-03-19 14:50:00,87.66,87.66,87.51,87.51,12773.0,84.8618,84.8618,84.7166,84.7166,12773.0
2024-03-19 14:55:00,87.5,87.6,87.43,87.53,24806.0,84.7069,84.8037,84.6391,84.736,24806.0
2024-03-19 15:00:00,87.52,87.59,87.52,87.53,11619.0,84.7263,84.794,84.7263,84.736,11619.0
2024-03-19 15:05:00,87.55,87.55,87.38,87.38,20597.0,84.7553,84.7553,84.5907,84.5907,20597.0
2024-03-19 15:10:00,87.39,87.41,87.29,87.33,25152.0,84.6004,84.6198,84.5036,84.5423,25152.0
2024-03-19 15:15:00,87.33,87.35,87.21,87.35,19763.0,84.5423,84.5617,84.4262,84.5617,19763.0
2024-03-19 15:20:00,87.34,87.38,87.1,87.13,23015.0,84.552,84.5907,84.3197,84.3487,23015.0
2024-03-19 15:25:00,87.12,87.24,87.12,87.22,18415.0,84.339,84.4552,84.339,84.4359,18415.0
2024-03-19 15:30:00,87.21,87.23,87.08,87.09,28873.0,84.4262,84.4455,84.3003,84.31,28873.0
2024-03-19 15:35:00,87.1,87.18,87.07,87.12,24368.0,84.3197,84.3971,84.2906,84.339,24368.0
2024-03-19 15:40:00,87.13,87.2,87.07,87.16,29751.0,84.3487,84.4165,84.2906,84.3778,29751.0
2024-03-19 15:45:00,87.16,87.44,87.13,87.42,34448.0,84.3778,84.6488,84.3487,84.6295,34448.0
2024-03-19 15:50:00,87.43,87.43,87.25,87.28,55186.0,84.6391,84.6391,84.4649,84.4939,55186.0
2024-03-19 15:55:00,87.27,87.33,87.22,87.27,149346.0,84.4843,84.5423,84.4359,84.4843,149346.0
2024-03-20 09:30:00,86.85,87.22,86.37,86.47,60054.0,84.0777,84.4359,83.613,83.7098,60054.0
2024-03-20 09:35:00,86.44,86.83,86.38,86.82,23407.0,83.6808,84.0583,83.6227,84.0486,23407.0
2024-03-20 09:40:00,86.82,86.82,86.49,86.52,17899.0,84.0486,84.0486,83.7292,83.7582,17899.0
2024-03-20 09:45:00,86.55,87.01,86.55,87.01,17393.0,83.7872,84.2326,83.7872,84.2326,17393.0
2024-03-20 09:50:00,87.03,87.03,86.7,86.78,13812.0,84.2519,84.2519,83.9325,84.0099,13812.0
2024-03-20 09:55:00,86.8,86.88,86.67,86.77,10361.0,84.0293,84.1067,83.9034,84.0002,10361.0
2024-03-20 10:00:00,86.79,86.96,86.74,86.77,11747.0,84.0196,84.1842,83.9712,84.0002,11747.0
2024-03-20 10:05:00,86.79,86.88,86.75,86.87,12067.0,84.0196,84.1067,83.9809,84.097,12067.0
2024-03-20 10:10:00,86.84,86.87,86.76,86.87,11511.0,84.068,84.097,83.9905,84.097,11511.0
2024-03-20 10:15:00,86.87,86.9,86.83,86.84,12255.0,84.097,84.1261,84.0583,84.068,12255.0
2024-03-20 10:20:00,86.84,86.89,86.73,86.81,20925.0,84.068,84.1164,83.9615,84.0389,20925.0
2024-03-20 10:25:00,86.75,86.87,86.71,86.86,67884.0,83.9809,84.097,83.9421,84.0873,67884.0
2024-03-20 10:30:00,86.86,86.95,86.8,86.8,21530.0,84.0873,84.1745,84.0293,84.0293,21530.0
2024-03-20 10:35:00,86.78,86.79,86.6,86.75,18814.0,84.0099,84.0196,83.8356,83.9809,18814.0
2024-03-20 10:40:00,86.74,86.74,86.57,86.7,17756.0,83.9712,83.9712,83.8066,83.9325,17756.0
2024-03-20 10:45:00,86.71,86.78,86.59,86.62,14812.0,83.9421,84.0099,83.826,83.855,14812.0
2024-03-20 10:50:00,86.63,86.74,86.61,86.69,21971.0,83.8647,83.9712,83.8453,83.9228,21971.0
2024-03-20 10:55:00,86.69,86.79,86.66,86.73,10659.0,83.9228,84.0196,83.8937,83.9615,10659.0
2024-03-20 11:00:00,86.73,86.8,86.63,86.75,38856.0,83.9615,84.0293,83.8647,83.9809,38856.0
2024-03-20 11:05:00,86.74,86.85,86.73,86.83,12544.0,83.9712,84.0777,83.9615,84.0583,12544.0
2024-03-20 11:10:00,86.83,86.95,86.81,86.81,22060.0,84.0583,84.1745,84.0389,84.0389,22060.0
2024-03-20 11:15:00,86.81,86.83,86.73,86.75,7287.0,84.0389,84.0583,83.9615,83.9809,7287.0
2024-03-20 11:20:00,86.74,86.83,86.71,86.81,7799.0,83.9712,84.0583,83.9421,84.0389,7799.0
2024-03-20 11:25:00,86.81,87.02,86.81,86.97,10114.0,84.0389,84.2422,84.0389,84.1938,10114.0
2024-03-20 11:30:00,86.98,87.0,86.78,86.78,8576.0,84.2035,84.2229,84.0099,84.0099,8576.0
2024-03-20 11:35:00,86.79,86.87,86.78,86.78,3839.0,84.0196,84.097,84.0099,84.0099,3839.0
2024-03-20 11:40:00,86.82,86.88,86.79,86.84,8214.0,84.0486,84.1067,84.0196,84.068,8214.0
2024-03-20 11:45:00,86.81,86.84,86.73,86.75,5148.0,84.0389,84.068,83.9615,83.9809,5148.0
2024-03-20 11:50:00,86.7,86.83,86.68,86.72,12950.0,83.9325,84.0583,83.9131,83.9518,12950.0
2024-03-20 11:55:00,86.7,86.76,86.69,86.73,5682.0,83.9325,83.9905,83.9228,83.9615,5682.0
2024-03-20 12:00:00,86.7,86.73,86.63,86.65,5819.0,83.9325,83.9615,83.8647,83.884,5819.0
2024-03-20 12:05:00,86.65,86.69,86.62,86.66,7223.0,83.884,83.9228,83.855,83.8937,7223.0
2024-03-20 12:10:00,86.62,86.66,86.45,86.45,11809.0,83.855,83.8937,83.6904,83.6904,11809.0
2024-03-20 12:15:00,86.44,86.59,86.44,86.52,24349.0,83.6808,83.826,83.6808,83.7582,24349.0
2024-03-20 12:20:00,86.52,86.52,86.43,86.51,13504.0,83.7582,83.7582,83.6711,83.7485,13504.0
2024-03-20 12:25:00,86.5,86.58,86.41,86.57,12368.0,83.7388,83.8163,83.6517,83.8066,12368.0
2024-03-20 12:30:00,86.58,86.58,86.45,86.51,11346.0,83.8163,83.8163,83.6904,83.7485,11346.0
2024-03-20 12:35:00,86.5,86.62,86.47,86.6,16970.0,83.7388,83.855,83.7098,83.8356,16970.0
2024-03-20 12:40:00,86.61,86.62,86.5,86.54,15428.0,83.8453,83.855,83.7388,83.7776,15428.0
2024-03-20 12:45:00,86.55,86.57,86.4,86.46,13520.0,83.7872,83.8066,83.642,83.7001,13520.0
2024-03-20 12:50:00,86.45,86.47,86.35,86.39,18024.0,83.6904,83.7098,83.5936,83.6323,18024.0
2024-03-20 12:55:00,86.4,86.48,86.39,86.44,9797.0,83.642,83.7195,83.6323,83.6808,9797.0
2024-03-20 13:00:00,86.43,86.46,86.34,86.37,16758.0,83.6711,83.7001,83.5839,83.613,16758.0
2024-03-20 13:05:00,86.37,86.37,86.25,86.25,18710.0,83.613,83.613,83.4968,83.4968,18710.0
2024-03-20 13:10:00,86.25,86.31,86.19,86.21,20467.0,83.4968,83.5549,83.4387,83.4581,20467.0
2024-03-20 13:15:00,86.2,86.35,86.18,86.29,14260.0,83.4484,83.5936,83.4291,83.5355,14260.0
2024-03-20 13:20:00,86.29,86.31,86.22,86.24,18310.0,83.5355,83.5549,83.4678,83.4871,18310.0
2024-03-20 13:25:00,86.23,86.28,86.19,86.19,19760.0,83.4775,83.5259,83.4387,83.4387,19760.0
2024-03-20 13:30:00,86.2,86.21,86.12,86.12,19835.0,83.4484,83.4581,83.371,83.371,19835.0
2024-03-20 13:35:00,86.1,86.12,85.99,86.0,16898.0,83.3516,83.371,83.2451,83.2548,16898.0
2024-03-20 13:40:00,86.0,86.01,85.8,85.86,36451.0,83.2548,83.2645,83.0612,83.1193,36451.0
2024-03-20 13:45:00,85.85,86.04,85.8,86.04,19086.0,83.1096,83.2935,83.0612,83.2935,19086.0
2024-03-20 13:50:00,86.02,86.04,85.9,85.99,18452.0,83.2742,83.2935,83.158,83.2451,18452.0
2024-03-20 13:55:00,86.0,86.08,85.94,86.04,19390.0,83.2548,83.3322,83.1967,83.2935,19390.0
2024-03-20 14:00:00,86.05,87.06,86.05,87.06,37889.0,83.3032,84.281,83.3032,84.281,37889.0
2024-03-20 14:05:00,87.05,87.3,86.85,86.96,21505.0,84.2713,84.5133,84.0777,84.1842,21505.0
2024-03-20 14:10:00,87.01,87.18,86.94,87.06,17916.0,84.2326,84.3971,84.1648,84.281,17916.0
2024-03-20 14:15:00,87.09,87.09,86.55,86.61,13253.0,84.31,84.31,83.7872,83.8453,13253.0
2024-03-20 14:20:00,86.54,86.71,86.44,86.5,12895.0,83.7776,83.9421,83.6808,83.7388,12895.0
2024-03-20 14:25:00,86.52,86.77,86.49,86.64,23347.0,83.7582,84.0002,83.7292,83.8744,23347.0
2024-03-20 14:30:00,86.64,86.82,86.04,86.05,29202.0,83.8744,84.0486,83.2935,83.3032,29202.0
2024-03-20 14:35:00,86.01,86.76,85.98,86.64,47831.0,83.2645,83.9905,83.2354,83.8744,47831.0
2024-03-20 14:40:00,86.7,86.85,86.43,86.7,30416.0,83.9325,84.0777,83.6711,83.9325,30416.0
2024-03-20 14:45:00,86.74,87.25,86.72,87.21,55647.0,83.9712,84.4649,83.9518,84.4262,55647.0
2024-03-20 14:50:00,87.17,87.19,86.87,87.03,31379.0,84.3874,84.4068,84.097,84.2519,31379.0
2024-03-20 14:55:00,87.05,87.22,86.93,86.99,20910.0,84.2713,84.4359,84.1551,84.2132,20910.0
2024-03-20 15:00:00,87.01,87.19,86.99,87.1,17467.0,84.2326,84.4068,84.2132,84.3197,17467.0
2024-03-20 15:05:00,87.12,87.55,87.12,87.53,21864.0,84.339,84.7553,84.339,84.736,21864.0
2024-03-20 15:10:00,87.51,87.8,87.45,87.54,27291.0,84.7166,84.9973,84.6585,84.7456,27291.0
2024-03-20 15:15:00,87.52,88.03,87.51,87.99,29790.0,84.7263,85.22,84.7166,85.1813,29790.0
2024-03-20 15:20:00,88.02,88.16,87.86,88.15,48185.0,85.2103,85.3458,85.0554,85.3362,48185.0
2024-03-20 15:25:00,88.15,88.34,88.06,88.24,32061.0,85.3362,85.5201,85.249,85.4233,32061.0
2024-03-20 15:30:00,88.24,88.58,88.23,88.54,45148.0,85.4233,85.7524,85.4136,85.7137,45148.0
2024-03-20 15:35:00,88.51,88.52,88.17,88.38,44738.0,85.6847,85.6944,85.3555,85.5588,44738.0
2024-03-20 15:40:00,88.38,88.44,88.2,88.29,65304.0,85.5588,85.6169,85.3846,85.4717,65304.0
2024-03-20 15:45:00,88.29,88.36,88.03,88.04,45955.0,85.4717,85.5395,85.22,85.2297,45955.0
2024-03-20 15:50:00,88.06,88.35,87.96,88.23,88218.0,85.249,85.5298,85.1522,85.4136,88218.0
2024-03-20 15:55:00,88.25,88.41,88.25,88.37,295663.0,85.433,85.5879,85.433,85.5491,295663.0
2024-03-21 09:30:00,90.49,90.92,90.22,90.65,148093.0,87.6015,88.0177,87.3401,87.7564,148093.0
2024-03-21 09:35:00,90.68,90.84,90.4,90.43,46394.0,87.7854,87.9403,87.5143,87.5434,46394.0
2024-03-21 09:40:00,90.43,90.69,89.89,89.91,44999.0,87.5434,87.7951,87.0206,87.04,44999.0
2024-03-21 09:45:00,89.96,90.13,89.66,89.78,77957.0,87.0884,87.253,86.798,86.9141,77957.0
2024-03-21 09:50:00,89.85,89.85,89.31,89.4,39912.0,86.9819,86.9819,86.4591,86.5463,39912.0
2024-03-21 09:55:00,89.46,89.83,89.34,89.83,38098.0,86.6044,86.9625,86.4882,86.9625,38098.0
2024-03-21 10:00:00,89.81,89.88,89.7,89.84,21692.0,86.9432,87.0109,86.8367,86.9722,21692.0
2024-03-21 10:05:00,89.86,89.89,89.65,89.79,27540.0,86.9916,87.0206,86.7883,86.9238,27540.0
2024-03-21 10:10:00,89.79,89.91,89.67,89.81,19952.0,86.9238,87.04,86.8076,86.9432,19952.0
2024-03-21 10:15:00,89.84,90.34,89.81,90.34,19644.0,86.9722,87.4563,86.9432,87.4563,19644.0
2024-03-21 10:20:00,90.36,90.4,90.17,90.17,22684.0,87.4756,87.5143,87.2917,87.2917,22684.0
2024-03-21 10:25:00,90.16,90.3,90.12,90.27,24977.0,87.282,87.4175,87.2433,87.3885,24977.0
2024-03-21 10:30:00,90.3,90.51,90.09,90.51,38175.0,87.4175,87.6208,87.2142,87.6208,38175.0
2024-03-21 10:35:00,90.51,90.63,90.36,90.37,30027.0,87.6208,87.737,87.4756,87.4853,30027.0
2024-03-21 10:40:00,90.37,90.37,90.16,90.19,14031.0,87.4853,87.4853,87.282,87.311,14031.0
2024-03-21 10:45:00,90.21,90.29,90.15,90.29,14435.0,87.3304,87.4079,87.2723,87.4079,14435.0
2024-03-21 10:50:00,90.29,90.29,90.13,90.26,17500.0,87.4079,87.4079,87.253,87.3788,17500.0
2024-03-21 10:55:00,90.24,90.25,90.02,90.1,14657.0,87.3595,87.3691,87.1465,87.2239,14657.0
2024-03-21 11:00:00,90.13,90.21,89.89,89.89,22226.0,87.253,87.3304,87.0206,87.0206,22226.0
2024-03-21 11:05:00,89.88,89.88,89.71,89.75,19925.0,87.0109,87.0109,86.8464,86.8851,19925.0
2024-03-21 11:10:00,89.78,89.84,89.71,89.74,17774.0,86.9141,86.9722,86.8464,86.8754,17774.0
2024-03-21 11:15:00,89.75,89.85,89.67,89.72,19008.0,86.8851,86.9819,86.8076,86.8561,19008.0
2024-03-21 11:20:00,89.7,90.15,89.69,90.13,21891.0,86.8367,87.2723,86.827,87.253,21891.0
2024-03-21 11:25:00,90.13,90.14,90.01,90.1,21240.0,87.253,87.2626,87.1368,87.2239,21240.0
2024-03-21 11:30:00,90.09,90.23,90.0,90.14,31045.0,87.2142,87.3498,87.1271,87.2626,31045.0
2024-03-21 11:35:00,90.15,90.42,90.07,90.42,16278.0,87.2723,87.5337,87.1949,87.5337,16278.0
2024-03-21 11:40:00,90.42,90.57,90.35,90.57,19360.0,87.5337,87.6789,87.4659,87.6789,19360.0
2024-03-21 11:45:00,90.56,90.79,90.51,90.73,37262.0,87.6692,87.8919,87.6208,87.8338,37262.0
2024-03-21 11:50:00,90.74,90.93,90.72,90.93,25988.0,87.8435,88.0274,87.8241,88.0274,25988.0
2024-03-21 11:55:00,90.93,91.03,90.89,91.03,29515.0,88.0274,88.1242,87.9887,88.1242,29515.0
2024-03-21 12:00:00,91.04,91.26,90.91,91.26,27156.0,88.1339,88.3469,88.0081,88.3469,27156.0
2024-03-21 12:05:00,91.25,91.32,91.19,91.21,27014.0,88.3372,88.405,88.2791,88.2985,27014.0
2024-03-21 12:10:00,91.21,91.25,91.04,91.08,24846.0,88.2985,88.3372,88.1339,88.1726,24846.0
2024-03-21 12:15:00,91.08,91.28,91.06,91.28,17942.0,88.1726,88.3663,88.1533,88.3663,17942.0
2024-03-21 12:20:00,91.27,91.28,90.97,91.0,16703.0,88.3566,88.3663,88.0661,88.0952,16703.0
2024-03-21 12:25:00,91.0,91.01,90.87,90.89,14977.0,88.0952,88.1049,87.9693,87.9887,14977.0
2024-03-21 12:30:00,90.89,90.97,90.78,90.88,18546.0,87.9887,88.0661,87.8822,87.979,18546.0
2024-03-21 12:35:00,90.89,90.94,90.79,90.84,13574.0,87.9887,88.0371,87.8919,87.9403,13574.0
2024-03-21 12:40:00,90.84,90.88,90.6,90.62,18472.0,87.9403,87.979,87.708,87.7273,18472.0
2024-03-21 12:45:00,90.61,90.72,90.5,90.7,11560.0,87.7176,87.8241,87.6112,87.8048,11560.0
2024-03-21 12:50:00,90.7,90.8,90.67,90.77,7316.0,87.8048,87.9016,87.7757,87.8725,7316.0
2024-03-21 12:55:00,90.77,90.82,90.73,90.76,8492.0,87.8725,87.9209,87.8338,87.8629,8492.0
2024-03-21 13:00:00,90.77,90.77,90.57,90.66,16075.0,87.8725,87.8725,87.6789,87.766,16075.0
2024-03-21 13:05:00,90.68,90.69,90.4,90.41,8709.0,87.7854,87.7951,87.5143,87.524,8709.0
2024-03-21 13:10:00,90.41,90.45,90.33,90.33,13008.0,87.524,87.5627,87.4466,87.4466,13008.0
2024-03-21 13:15:00,90.33,90.49,90.26,90.48,170405.0,87.4466,87.6015,87.3788,87.5918,170405.0
2024-03-21 13:20:00,90.5,90.58,90.41,90.49,16711.0,87.6112,87.6886,87.524,87.6015,16711.0
2024-03-21 13:25:00,90.5,90.54,90.34,90.41,9330.0,87.6112,87.6499,87.4563,87.524,9330.0
2024-03-21 13:30:00,90.38,90.38,90.15,90.15,21057.0,87.495,87.495,87.2723,87.2723,21057.0
2024-03-21 13:35:00,90.16,90.35,90.15,90.34,12676.0,87.282,87.4659,87.2723,87.4563,12676.0
2024-03-21 13:40:00,90.33,90.35,90.23,90.31,9385.0,87.4466,87.4659,87.3498,87.4272,9385.0
2024-03-21 13:45:00,90.31,90.32,90.14,90.26,13908.0,87.4272,87.4369,87.2626,87.3788,13908.0
2024-03-21 13:50:00,90.26,90.26,90.13,90.14,26203.0,87.3788,87.3788,87.253,87.2626,26203.0
2024-03-21 13:55:00,90.14,90.14,90.01,90.02,39261.0,87.2626,87.2626,87.1368,87.1465,39261.0
2024-03-21 14:00:00,90.01,90.01,89.67,89.82,28489.0,87.1368,87.1368,86.8076,86.9529,28489.0
2024-03-21 14:05:00,89.84,89.87,89.33,89.35,41231.0,86.9722,87.0013,86.4785,86.4979,41231.0
2024-03-21 14:10:00,89.32,89.46,89.28,89.45,40454.0,86.4688,86.6044,86.4301,86.5947,40454.0
2024-03-21 14:15:00,89.42,89.44,89.29,89.36,11536.0,86.5656,86.585,86.4398,86.5075,11536.0
2024-03-21 14:20:00,89.35,89.47,89.33,89.36,16370.0,86.4979,86.614,86.4785,86.5075,16370.0
2024-03-21 14:25:00,89.36,89.44,89.29,89.32,12875.0,86.5075,86.585,86.4398,86.4688,12875.0
2024-03-21 14:30:00,89.32,89.32,89.23,89.25,16643.0,86.4688,86.4688,86.3817,86.4011,16643.0
2024-03-21 14:35:00,89.25,89.26,88.89,88.96,24234.0,86.4011,86.4107,86.0525,86.1203,24234.0
2024-03-21 14:40:00,88.94,88.95,88.69,88.92,38168.0,86.1009,86.1106,85.8589,86.0816,38168.0
2024-03-21 14:45:00,88.93,89.0,88.83,88.85,21545.0,86.0913,86.159,85.9945,86.0138,21545.0
2024-03-21 14:50:00,88.84,88.88,88.7,88.71,13567.0,86.0041,86.0429,85.8686,85.8783,13567.0
2024-03-21 14:55:00,88.7,88.73,88.55,88.67,19817.0,85.8686,85.8977,85.7234,85.8396,19817.0
2024-03-21 15:00:00,88.68,88.77,88.57,88.73,22472.0,85.8492,85.9364,85.7428,85.8977,22472.0
2024-03-21 15:05:00,88.73,88.96,88.72,88.96,14286.0,85.8977,86.1203,85.888,86.1203,14286.0
2024-03-21 15:10:00,88.96,89.16,88.95,89.12,31219.0,86.1203,86.3139,86.1106,86.2752,31219.0
2024-03-21 15:15:00,89.13,89.29,89.13,89.26,28778.0,86.2849,86.4398,86.2849,86.4107,28778.0
2024-03-21 15:20:00,89.26,89.27,89.09,89.19,28362.0,86.4107,86.4204,86.2462,86.343,28362.0
2024-03-21 15:25:00,89.18,89.26,89.12,89.18,30509.0,86.3333,86.4107,86.2752,86.3333,30509.0
2024-03-21 15:30:00,89.18,89.23,89.07,89.07,28988.0,86.3333,86.3817,86.2268,86.2268,28988.0
2024-03-21 15:35:00,89.07,89.08,88.97,89.05,27147.0,86.2268,86.2365,86.13,86.2074,27147.0
2024-03-21 15:40:00,89.05,89.29,89.03,89.28,42599.0,86.2074,86.4398,86.1881,86.4301,42599.0
2024-03-21 15:45:00,89.28,89.28,88.94,89.1,46555.0,86.4301,86.4301,86.1009,86.2558,46555.0
2024-03-21 15:50:00,89.1,89.19,88.89,88.91,87634.0,86.2558,86.343,86.0525,86.0719,87634.0
2024-03-21 15:55:00,88.88,89.01,88.77,88.87,268170.0,86.0429,86.1687,85.9364,86.0332,268170.0
2024-03-22 09:30:00,88.67,88.78,88.3,88.33,35402.0,85.8396,85.9461,85.4814,85.5104,35402.0
2024-03-22 09:35:00,88.34,88.54,88.26,88.54,11281.0,85.5201,85.7137,85.4427,85.7137,11281.0
2024-03-22 09:40:00,88.58,88.67,88.47,88.49,12648.0,85.7524,85.8396,85.646,85.6653,12648.0
2024-03-22 09:45:00,88.48,88.58,88.36,88.36,10385.0,85.6556,85.7524,85.5395,85.5395,10385.0
2024-03-22 09:50:00,88.36,88.62,88.3,88.49,13058.0,85.5395,85.7912,85.4814,85.6653,13058.0
2024-03-22 09:55:00,88.51,88.56,88.47,88.53,11529.0,85.6847,85.7331,85.646,85.704,11529.0
2024-03-22 10:00:00,88.55,88.57,88.37,88.52,11137.0,85.7234,85.7428,85.5491,85.6944,11137.0
2024-03-22 10:05:00,88.54,88.63,88.45,88.45,16580.0,85.7137,85.8008,85.6266,85.6266,16580.0
2024-03-22 10:10:00,88.48,88.59,88.41,88.52,14328.0,85.6556,85.7621,85.5879,85.6944,14328.0
2024-03-22 10:15:00,88.53,88.62,88.46,88.61,11468.0,85.704,85.7912,85.6363,85.7815,11468.0
2024-03-22 10:20:00,88.57,88.57,88.32,88.34,12646.0,85.7428,85.7428,85.5007,85.5201,12646.0
2024-03-22 10:25:00,88.32,88.37,88.19,88.34,9464.0,85.5007,85.5491,85.3749,85.5201,9464.0
2024-03-22 10:30:00,88.32,88.38,88.18,88.19,10782.0,85.5007,85.5588,85.3652,85.3749,10782.0
2024-03-22 10:35:00,88.17,88.29,88.1,88.27,10706.0,85.3555,85.4717,85.2878,85.4523,10706.0
2024-03-22 10:40:00,88.27,88.27,88.06,88.06,17151.0,85.4523,85.4523,85.249,85.249,17151.0
2024-03-22 10:45:00,88.05,88.11,87.95,88.03,13085.0,85.2394,85.2974,85.1426,85.22,13085.0
2024-03-22 10:50:00,88.02,88.02,87.78,87.79,17737.0,85.2103,85.2103,84.978,84.9877,17737.0
2024-03-22 10:55:00,87.8,87.92,87.76,87.82,11462.0,84.9973,85.1135,84.9586,85.0167,11462.0
2024-03-22 11:00:00,87.83,88.14,87.78,88.12,12027.0,85.0264,85.3265,84.978,85.3071,12027.0
2024-03-22 11:05:00,88.14,88.27,88.13,88.27,10456.0,85.3265,85.4523,85.3168,85.4523,10456.0
2024-03-22 11:10:00,88.29,88.39,88.28,88.3,21593.0,85.4717,85.5685,85.462,85.4814,21593.0
2024-03-22 11:15:00,88.29,88.38,88.26,88.35,13971.0,85.4717,85.5588,85.4427,85.5298,13971.0
2024-03-22 11:20:00,88.37,88.46,88.32,88.46,44476.0,85.5491,85.6363,85.5007,85.6363,44476.0
2024-03-22 11:25:00,88.47,88.52,88.42,88.51,9499.0,85.646,85.6944,85.5975,85.6847,9499.0
2024-03-22 11:30:00,88.56,88.64,88.46,88.64,35646.0,85.7331,85.8105,85.6363,85.8105,35646.0
2024-03-22 11:35:00,88.62,88.62,88.34,88.36,11205.0,85.7912,85.7912,85.5201,85.5395,11205.0
2024-03-22 11:40:00,88.38,88.45,88.35,88.4,13152.0,85.5588,85.6266,85.5298,85.5782,13152.0
2024-03-22 11:45:00,88.4,88.48,88.38,88.45,6999.0,85.5782,85.6556,85.5588,85.6266,6999.0
2024-03-22 11:50:00,88.45,88.46,88.35,88.35,8441.0,85.6266,85.6363,85.5298,85.5298,8441.0
2024-03-22 11:55:00,88.36,88.43,88.33,88.36,13213.0,85.5395,85.6072,85.5104,85.5395,13213.0
2024-03-22 12:00:00,88.37,88.39,88.3,88.31,12009.0,85.5491,85.5685,85.4814,85.4911,12009.0
2024-03-22 12:05:00,88.31,88.32,88.13,88.15,16726.0,85.4911,85.5007,85.3168,85.3362,16726.0
2024-03-22 12:10:00,88.16,88.24,88.1,88.24,18516.0,85.3458,85.4233,85.2878,85.4233,18516.0
2024-03-22 12:15:00,88.24,88.25,88.15,88.2,9047.0,85.4233,85.433,85.3362,85.3846,9047.0
2024-03-22 12:20:00,88.2,88.35,88.16,88.26,20531.0,85.3846,85.5298,85.3458,85.4427,20531.0
2024-03-22 12:25:00,88.27,88.37,88.25,88.34,12956.0,85.4523,85.5491,85.433,85.5201,12956.0
2024-03-22 12:30:00,88.34,88.36,88.24,88.25,8779.0,85.5201,85.5395,85.4233,85.433,8779.0
2024-03-22 12:35:00,88.24,88.25,88.15,88.18,10861.0,85.4233,85.433,85.3362,85.3652,10861.0
2024-03-22 12:40:00,88.19,88.35,88.19,88.3,7857.0,85.3749,85.5298,85.3749,85.4814,7857.0
2024-03-22 12:45:00,88.33,88.33,88.24,88.25,27332.0,85.5104,85.5104,85.4233,85.433,27332.0
2024-03-22 12:50:00,88.26,88.45,88.25,88.4,14080.0,85.4427,85.6266,85.433,85.5782,14080.0
2024-03-22 12:55:00,88.37,88.45,88.37,88.4,10599.0,85.5491,85.6266,85.5491,85.5782,10599.0
2024-03-22 13:00:00,88.4,88.49,88.39,88.45,21410.0,85.5782,85.6653,85.5685,85.6266,21410.0
2024-03-22 13:05:00,88.44,88.55,88.43,88.47,29305.0,85.6169,85.7234,85.6072,85.646,29305.0
2024-03-22 13:10:00,88.48,88.8,88.48,88.79,34483.0,85.6556,85.9654,85.6556,85.9557,34483.0
2024-03-22 13:15:00,88.79,89.31,88.79,89.12,203335.0,85.9557,86.4591,85.9557,86.2752,203335.0
2024-03-22 13:20:00,89.11,89.18,88.96,89.01,10961.0,86.2655,86.3333,86.1203,86.1687,10961.0
2024-03-22 13:25:00,89.1,89.21,89.04,89.08,20513.0,86.2558,86.3623,86.1978,86.2365,20513.0
2024-03-22 13:30:00,89.07,89.12,89.02,89.05,9369.0,86.2268,86.2752,86.1784,86.2074,9369.0
2024-03-22 13:35:00,89.05,89.05,88.92,88.93,17506.0,86.2074,86.2074,86.0816,86.0913,17506.0
2024-03-22 13:40:00,88.95,88.95,88.82,88.9,5034.0,86.1106,86.1106,85.9848,86.0622,5034.0
2024-03-22 13:45:00,88.89,89.0,88.87,88.93,6974.0,86.0525,86.159,86.0332,86.0913,6974.0
2024-03-22 13:50:00,88.94,88.98,88.9,88.92,12733.0,86.1009,86.1397,86.0622,86.0816,12733.0
2024-03-22 13:55:00,88.9,88.97,88.88,88.89,10882.0,86.0622,86.13,86.0429,86.0525,10882.0
2024-03-22 14:00:00,88.88,88.88,88.77,88.8,11613.0,86.0429,86.0429,85.9364,85.9654,11613.0
2024-03-22 14:05:00,88.8,88.86,88.72,88.85,12681.0,85.9654,86.0235,85.888,86.0138,12681.0
2024-03-22 14:10:00,88.87,88.87,88.69,88.69,16026.0,86.0332,86.0332,85.8589,85.8589,16026.0
2024-03-22 14:15:00,88.69,88.69,88.6,88.61,14831.0,85.8589,85.8589,85.7718,85.7815,14831.0
2024-03-22 14:20:00,88.62,88.63,88.51,88.52,14250.0,85.7912,85.8008,85.6847,85.6944,14250.0
2024-03-22 14:25:00,88.52,88.71,88.52,88.68,16644.0,85.6944,85.8783,85.6944,85.8492,16644.0
2024-03-22 14:30:00,88.68,88.68,88.51,88.59,17658.0,85.8492,85.8492,85.6847,85.7621,17658.0
2024-03-22 14:35:00,88.6,88.63,88.56,88.61,19318.0,85.7718,85.8008,85.7331,85.7815,19318.0
2024-03-22 14:40:00,88.59,88.61,88.52,88.56,12131.0,85.7621,85.7815,85.6944,85.7331,12131.0
2024-03-22 14:45:00,88.56,88.63,88.51,88.57,11029.0,85.7331,85.8008,85.6847,85.7428,11029.0
2024-03-22 14:50:00,88.57,88.62,88.5,88.57,20696.0,85.7428,85.7912,85.675,85.7428,20696.0
2024-03-22 14:55:00,88.57,88.61,88.52,88.61,25313.0,85.7428,85.7815,85.6944,85.7815,25313.0
2024-03-22 15:00:00,88.61,88.61,88.37,88.41,11680.0,85.7815,85.7815,85.5491,85.5879,11680.0
2024-03-22 15:05:00,88.4,88.44,88.35,88.36,14227.0,85.5782,85.6169,85.5298,85.5395,14227.0
2024-03-22 15:10:00,88.36,88.36,88.08,88.24,30192.0,85.5395,85.5395,85.2684,85.4233,30192.0
2024-03-22 15:15:00,88.26,88.26,87.99,88.14,18894.0,85.4427,85.4427,85.1813,85.3265,18894.0
2024-03-22 15:20:00,88.15,88.17,88.04,88.06,15950.0,85.3362,85.3555,85.2297,85.249,15950.0
2024-03-22 15:25:00,88.06,88.16,88.03,88.08,23748.0,85.249,85.3458,85.22,85.2684,23748.0
2024-03-22 15:30:00,88.07,88.12,87.99,88.0,25281.0,85.2587,85.3071,85.1813,85.191,25281.0
2024-03-22 15:35:00,87.99,88.13,87.97,88.1,55969.0,85.1813,85.3168,85.1619,85.2878,55969.0
2024-03-22 15:40:00,88.09,88.21,88.07,88.16,32234.0,85.2781,85.3943,85.2587,85.3458,32234.0
2024-03-22 15:45:00,88.16,88.3,88.09,88.26,41985.0,85.3458,85.4814,85.2781,85.4427,41985.0
2024-03-22 15:50:00,88.26,88.33,88.11,88.28,75707.0,85.4427,85.5104,85.2974,85.462,75707.0
2024-03-22 15:55:00,88.27,88.28,87.99,88.04,260085.0,85.4523,85.462,85.1813,85.2297,260085.0
2024-03-25 09:30:00,86.65,87.23,86.38,86.98,69292.0,83.884,84.4455,83.6227,84.2035,69292.0
2024-03-25 09:35:00,86.98,87.02,86.71,86.78,33060.0,84.2035,84.2422,83.9421,84.0099,33060.0
2024-03-25 09:40:00,86.76,86.86,86.66,86.73,42231.0,83.9905,84.0873,83.8937,83.9615,42231.0
2024-03-25 09:45:00,86.71,87.14,86.7,87.05,29530.0,83.9421,84.3584,83.9325,84.2713,29530.0
2024-03-25 09:50:00,87.03,87.17,86.91,87.0,17626.0,84.2519,84.3874,84.1357,84.2229,17626.0
2024-03-25 09:55:00,86.99,87.05,86.9,86.93,18881.0,84.2132,84.2713,84.1261,84.1551,18881.0
2024-03-25 10:00:00,86.92,87.17,86.89,87.12,65270.0,84.1454,84.3874,84.1164,84.339,65270.0
2024-03-25 10:05:00,87.13,87.33,87.12,87.28,24038.0,84.3487,84.5423,84.339,84.4939,24038.0
2024-03-25 10:10:00,87.32,87.5,87.28,87.43,24686.0,84.5327,84.7069,84.4939,84.6391,24686.0
2024-03-25 10:15:00,87.47,87.72,87.45,87.58,16802.0,84.6779,84.9199,84.6585,84.7844,16802.0
2024-03-25 10:20:00,87.55,87.79,87.55,87.62,13446.0,84.7553,84.9877,84.7553,84.8231,13446.0
2024-03-25 10:25:00,87.61,87.8,87.6,87.74,14647.0,84.8134,84.9973,84.8037,84.9393,14647.0
2024-03-25 10:30:00,87.75,87.76,87.62,87.64,18858.0,84.9489,84.9586,84.8231,84.8424,18858.0
2024-03-25 10:35:00,87.66,87.78,87.6,87.73,13614.0,84.8618,84.978,84.8037,84.9296,13614.0
2024-03-25 10:40:00,87.71,87.89,87.69,87.82,13537.0,84.9102,85.0845,84.8909,85.0167,13537.0
2024-03-25 10:45:00,87.81,87.82,87.58,87.69,8276.0,85.007,85.0167,84.7844,84.8909,8276.0
2024-03-25 10:50:00,87.67,87.82,87.66,87.75,7474.0,84.8715,85.0167,84.8618,84.9489,7474.0
2024-03-25 10:55:00,87.75,88.01,87.75,87.98,15239.0,84.9489,85.2006,84.9489,85.1716,15239.0
2024-03-25 11:00:00,87.95,88.04,87.91,87.97,7415.0,85.1426,85.2297,85.1038,85.1619,7415.0
2024-03-25 11:05:00,87.99,88.15,87.99,88.08,7753.0,85.1813,85.3362,85.1813,85.2684,7753.0
2024-03-25 11:10:00,88.09,88.12,88.01,88.08,5656.0,85.2781,85.3071,85.2006,85.2684,5656.0
2024-03-25 11:15:00,88.09,88.2,88.08,88.18,9800.0,85.2781,85.3846,85.2684,85.3652,9800.0
2024-03-25 11:20:00,88.22,88.22,87.98,87.99,10796.0,85.4039,85.4039,85.1716,85.1813,10796.0
2024-03-25 11:25:00,87.99,88.05,87.89,88.04,7518.0,85.1813,85.2394,85.0845,85.2297,7518.0
2024-03-25 11:30:00,88.04,88.07,87.95,87.99,7876.0,85.2297,85.2587,85.1426,85.1813,7876.0
2024-03-25 11:35:00,88.0,88.16,87.95,88.14,10094.0,85.191,85.3458,85.1426,85.3265,10094.0
2024-03-25 11:40:00,88.14,88.16,88.03,88.12,9537.0,85.3265,85.3458,85.22,85.3071,9537.0
2024-03-25 11:45:00,88.12,88.15,88.03,88.13,12397.0,85.3071,85.3362,85.22,85.3168,12397.0
2024-03-25 11:50:00,88.13,88.13,87.89,87.94,13341.0,85.3168,85.3168,85.0845,85.1329,13341.0
2024-03-25 11:55:00,87.93,87.96,87.81,87.83,10622.0,85.1232,85.1522,85.007,85.0264,10622.0
2024-03-25 12:00:00,87.81,87.89,87.74,87.8,6591.0,85.007,85.0845,84.9393,84.9973,6591.0
2024-03-25 12:05:00,87.8,87.92,87.79,87.83,6441.0,84.9973,85.1135,84.9877,85.0264,6441.0
2024-03-25 12:10:00,87.8,87.89,87.8,87.86,5630.0,84.9973,85.0845,84.9973,85.0554,5630.0
2024-03-25 12:15:00,87.87,87.93,87.87,87.89,6263.0,85.0651,85.1232,85.0651,85.0845,6263.0
2024-03-25 12:20:00,87.9,87.93,87.82,87.83,6426.0,85.0941,85.1232,85.0167,85.0264,6426.0
2024-03-25 12:25:00,87.84,87.95,87.82,87.86,24729.0,85.0361,85.1426,85.0167,85.0554,24729.0
2024-03-25 12:30:00,87.84,87.85,87.69,87.76,4848.0,85.0361,85.0457,84.8909,84.9586,4848.0
2024-03-25 12:35:00,87.76,87.83,87.69,87.71,6557.0,84.9586,85.0264,84.8909,84.9102,6557.0
2024-03-25 12:40:00,87.67,87.79,87.66,87.77,5130.0,84.8715,84.9877,84.8618,84.9683,5130.0
2024-03-25 12:45:00,87.79,87.91,87.79,87.88,8070.0,84.9877,85.1038,84.9877,85.0748,8070.0
2024-03-25 12:50:00,87.89,87.97,87.83,87.95,4300.0,85.0845,85.1619,85.0264,85.1426,4300.0
2024-03-25 12:55:00,87.95,87.96,87.86,87.87,4976.0,85.1426,85.1522,85.0554,85.0651,4976.0
2024-03-25 13:00:00,87.9,87.91,87.85,87.89,6007.0,85.0941,85.1038,85.0457,85.0845,6007.0
2024-03-25 13:05:00,87.91,87.91,87.83,87.84,7240.0,85.1038,85.1038,85.0264,85.0361,7240.0
2024-03-25 13:10:00,87.82,87.84,87.74,87.81,5814.0,85.0167,85.0361,84.9393,85.007,5814.0
2024-03-25 13:15:00,87.82,87.9,87.82,87.89,5922.0,85.0167,85.0941,85.0167,85.0845,5922.0
2024-03-25 13:20:00,87.88,87.94,87.86,87.93,3305.0,85.0748,85.1329,85.0554,85.1232,3305.0
2024-03-25 13:25:00,87.93,87.98,87.93,87.95,5603.0,85.1232,85.1716,85.1232,85.1426,5603.0
2024-03-25 13:30:00,87.95,88.01,87.94,87.96,4169.0,85.1426,85.2006,85.1329,85.1522,4169.0
2024-03-25 13:35:00,87.98,87.99,87.87,87.87,5221.0,85.1716,85.1813,85.0651,85.0651,5221.0
2024-03-25 13:40:00,87.9,87.95,87.89,87.95,6350.0,85.0941,85.1426,85.0845,85.1426,6350.0
2024-03-25 13:45:00,87.96,88.0,87.88,87.88,4266.0,85.1522,85.191,85.0748,85.0748,4266.0
2024-03-25 13:50:00,87.85,87.94,87.84,87.92,6821.0,85.0457,85.1329,85.0361,85.1135,6821.0
2024-03-25 13:55:00,87.92,87.96,87.85,87.96,22307.0,85.1135,85.1522,85.0457,85.1522,22307.0
2024-03-25 14:00:00,87.96,88.07,87.92,88.07,15104.0,85.1522,85.2587,85.1135,85.2587,15104.0
2024-03-25 14:05:00,88.06,88.2,88.06,88.2,11813.0,85.249,85.3846,85.249,85.3846,11813.0
2024-03-25 14:10:00,88.2,88.2,88.14,88.17,6596.0,85.3846,85.3846,85.3265,85.3555,6596.0
2024-03-25 14:15:00,88.17,88.26,88.13,88.21,10180.0,85.3555,85.4427,85.3168,85.3943,10180.0
2024-03-25 14:20:00,88.21,88.21,88.09,88.09,7601.0,85.3943,85.3943,85.2781,85.2781,7601.0
2024-03-25 14:25:00,88.09,88.21,88.07,88.19,25848.0,85.2781,85.3943,85.2587,85.3749,25848.0
2024-03-25 14:30:00,88.19,88.19,88.07,88.09,10026.0,85.3749,85.3749,85.2587,85.2781,10026.0
2024-03-25 14:35:00,88.07,88.18,88.07,88.16,9294.0,85.2587,85.3652,85.2587,85.3458,9294.0
2024-03-25 14:40:00,88.15,88.17,88.12,88.12,5937.0,85.3362,85.3555,85.3071,85.3071,5937.0
2024-03-25 14:45:00,88.12,88.18,88.08,88.14,8114.0,85.3071,85.3652,85.2684,85.3265,8114.0
2024-03-25 14:50:00,88.12,88.21,88.1,88.21,9081.0,85.3071,85.3943,85.2878,85.3943,9081.0
2024-03-25 14:55:00,88.23,88.26,88.18,88.19,8044.0,85.4136,85.4427,85.3652,85.3749,8044.0
2024-03-25 15:00:00,88.2,88.2,87.99,88.01,4577.0,85.3846,85.3846,85.1813,85.2006,4577.0
2024-03-25 15:05:00,88.01,88.06,87.92,87.93,11296.0,85.2006,85.249,85.1135,85.1232,11296.0
2024-03-25 15:10:00,87.93,87.96,87.85,87.9,8751.0,85.1232,85.1522,85.0457,85.0941,8751.0
2024-03-25 15:15:00,87.91,87.97,87.88,87.88,9749.0,85.1038,85.1619,85.0748,85.0748,9749.0
2024-03-25 15:20:00,87.88,87.9,87.81,87.84,11636.0,85.0748,85.0941,85.007,85.0361,11636.0
2024-03-25 15:25:00,87.84,87.93,87.81,87.89,12281.0,85.0361,85.1232,85.007,85.0845,12281.0
2024-03-25 15:30:00,87.89,88.07,87.89,88.05,15442.0,85.0845,85.2587,85.0845,85.2394,15442.0
2024-03-25 15:35:00,88.05,88.07,87.93,87.97,15681.0,85.2394,85.2587,85.1232,85.1619,15681.0
2024-03-25 15:40:00,87.97,88.07,87.95,88.03,19494.0,85.1619,85.2587,85.1426,85.22,19494.0
2024-03-25 15:45:00,88.03,88.15,88.03,88.06,20342.0,85.22,85.3362,85.22,85.249,20342.0
2024-03-25 15:50:00,88.05,88.12,87.71,87.8,87164.0,85.2394,85.3071,84.9102,84.9973,87164.0
2024-03-25 15:55:00,87.86,87.91,87.62,87.63,258785.0,85.0554,85.1038,84.8231,84.8328,258785.0
2024-03-26 09:30:00,88.36,88.52,88.0,88.47,23733.0,85.5395,85.6944,85.191,85.646,23733.0
2024-03-26 09:35:00,88.43,88.45,88.16,88.22,13801.0,85.6072,85.6266,85.3458,85.4039,13801.0
2024-03-26 09:40:00,88.24,88.25,87.99,88.15,13975.0,85.4233,85.433,85.1813,85.3362,13975.0
2024-03-26 09:45:00,88.13,88.36,88.12,88.35,13618.0,85.3168,85.5395,85.3071,85.5298,13618.0
2024-03-26 09:50:00,88.36,88.38,88.04,88.08,20302.0,85.5395,85.5588,85.2297,85.2684,20302.0
2024-03-26 09:55:00,88.06,88.12,87.86,87.87,30385.0,85.249,85.3071,85.0554,85.0651,30385.0
2024-03-26 10:00:00,87.85,88.04,87.82,88.04,19494.0,85.0457,85.2297,85.0167,85.2297,19494.0
2024-03-26 10:05:00,88.03,88.04,87.8,87.8,17250.0,85.22,85.2297,84.9973,84.9973,17250.0
2024-03-26 10:10:00,87.82,87.97,87.68,87.92,15669.0,85.0167,85.1619,84.8812,85.1135,15669.0
2024-03-26 10:15:00,87.93,87.93,87.76,87.87,23422.0,85.1232,85.1232,84.9586,85.0651,23422.0
2024-03-26 10:20:00,87.86,87.86,87.49,87.49,12081.0,85.0554,85.0554,84.6972,84.6972,12081.0
2024-03-26 10:25:00,87.5,87.53,87.25,87.27,16728.0,84.7069,84.736,84.4649,84.4843,16728.0
2024-03-26 10:30:00,87.26,87.28,87.12,87.2,30525.0,84.4746,84.4939,84.339,84.4165,30525.0
2024-03-26 10:35:00,87.19,87.27,87.01,87.23,9777.0,84.4068,84.4843,84.2326,84.4455,9777.0
2024-03-26 10:40:00,87.22,87.29,87.11,87.13,9606.0,84.4359,84.5036,84.3294,84.3487,9606.0
2024-03-26 10:45:00,87.14,87.27,87.08,87.15,18492.0,84.3584,84.4843,84.3003,84.3681,18492.0
2024-03-26 10:50:00,87.16,87.23,87.11,87.15,12402.0,84.3778,84.4455,84.3294,84.3681,12402.0
2024-03-26 10:55:00,87.13,87.33,87.12,87.32,9856.0,84.3487,84.5423,84.339,84.5327,9856.0
2024-03-26 11:00:00,87.34,87.37,87.18,87.18,8903.0,84.552,84.5811,84.3971,84.3971,8903.0
2024-03-26 11:05:00,87.19,87.21,87.1,87.16,9065.0,84.4068,84.4262,84.3197,84.3778,9065.0
2024-03-26 11:10:00,87.17,87.2,87.11,87.19,9245.0,84.3874,84.4165,84.3294,84.4068,9245.0
2024-03-26 11:15:00,87.2,87.21,87.07,87.11,9764.0,84.4165,84.4262,84.2906,84.3294,9764.0
2024-03-26 11:20:00,87.1,87.14,87.02,87.02,11466.0,84.3197,84.3584,84.2422,84.2422,11466.0
2024-03-26 11:25:00,87.02,87.06,86.9,86.9,14319.0,84.2422,84.281,84.1261,84.1261,14319.0
2024-03-26 11:30:00,86.89,86.97,86.84,86.93,7206.0,84.1164,84.1938,84.068,84.1551,7206.0
2024-03-26 11:35:00,86.94,86.96,86.84,86.89,7612.0,84.1648,84.1842,84.068,84.1164,7612.0
2024-03-26 11:40:00,86.88,86.98,86.84,86.96,5848.0,84.1067,84.2035,84.068,84.1842,5848.0
2024-03-26 11:45:00,86.98,86.98,86.87,86.91,7327.0,84.2035,84.2035,84.097,84.1357,7327.0
2024-03-26 11:50:00,86.91,87.08,86.9,87.07,8167.0,84.1357,84.3003,84.1261,84.2906,8167.0
2024-03-26 11:55:00,87.08,87.14,87.04,87.11,5128.0,84.3003,84.3584,84.2616,84.3294,5128.0
2024-03-26 12:00:00,87.11,87.13,86.97,87.04,5076.0,84.3294,84.3487,84.1938,84.2616,5076.0
2024-03-26 12:05:00,86.98,87.05,86.9,86.95,6761.0,84.2035,84.2713,84.1261,84.1745,6761.0
2024-03-26 12:10:00,86.95,86.98,86.92,86.98,9895.0,84.1745,84.2035,84.1454,84.2035,9895.0
2024-03-26 12:15:00,86.99,86.99,86.84,86.9,6348.0,84.2132,84.2132,84.068,84.1261,6348.0
2024-03-26 12:20:00,86.89,86.94,86.8,86.94,7276.0,84.1164,84.1648,84.0293,84.1648,7276.0
2024-03-26 12:25:00,86.92,87.04,86.89,87.02,5644.0,84.1454,84.2616,84.1164,84.2422,5644.0
2024-03-26 12:30:00,87.0,87.03,86.84,86.85,5623.0,84.2229,84.2519,84.068,84.0777,5623.0
2024-03-26 12:35:00,86.85,86.94,86.85,86.91,6696.0,84.0777,84.1648,84.0777,84.1357,6696.0
2024-03-26 12:40:00,86.9,86.91,86.79,86.81,5089.0,84.1261,84.1357,84.0196,84.0389,5089.0
2024-03-26 12:45:00,86.8,86.83,86.77,86.78,8186.0,84.0293,84.0583,84.0002,84.0099,8186.0
2024-03-26 12:50:00,86.74,86.75,86.69,86.7,11958.0,83.9712,83.9809,83.9228,83.9325,11958.0
2024-03-26 12:55:00,86.72,86.81,86.7,86.74,4553.0,83.9518,84.0389,83.9325,83.9712,4553.0
2024-03-26 13:00:00,86.73,86.79,86.63,86.76,11294.0,83.9615,84.0196,83.8647,83.9905,11294.0
2024-03-26 13:05:00,86.69,86.87,86.69,86.87,5483.0,83.9228,84.097,83.9228,84.097,5483.0
2024-03-26 13:10:00,86.87,86.91,86.78,86.79,9369.0,84.097,84.1357,84.0099,84.0196,9369.0
2024-03-26 13:15:00,86.79,86.81,86.7,86.73,9868.0,84.0196,84.0389,83.9325,83.9615,9868.0
2024-03-26 13:20:00,86.74,86.77,86.71,86.77,4689.0,83.9712,84.0002,83.9421,84.0002,4689.0
2024-03-26 13:25:00,86.76,86.81,86.72,86.8,14711.0,83.9905,84.0389,83.9518,84.0293,14711.0
2024-03-26 13:30:00,86.79,86.85,86.78,86.81,10602.0,84.0196,84.0777,84.0099,84.0389,10602.0
2024-03-26 13:35:00,86.83,86.87,86.76,86.79,10525.0,84.0583,84.097,83.9905,84.0196,10525.0
2024-03-26 13:40:00,86.79,86.81,86.65,86.67,6233.0,84.0196,84.0389,83.884,83.9034,6233.0
2024-03-26 13:45:00,86.67,86.69,86.58,86.64,7181.0,83.9034,83.9228,83.8163,83.8744,7181.0
2024-03-26 13:50:00,86.64,86.67,86.62,86.66,10666.0,83.8744,83.9034,83.855,83.8937,10666.0
2024-03-26 13:55:00,86.67,86.67,86.55,86.58,11568.0,83.9034,83.9034,83.7872,83.8163,11568.0
2024-03-26 14:00:00,86.57,86.62,86.52,86.61,20846.0,83.8066,83.855,83.7582,83.8453,20846.0
2024-03-26 14:05:00,86.6,86.68,86.59,86.65,10870.0,83.8356,83.9131,83.826,83.884,10870.0
2024-03-26 14:10:00,86.66,86.71,86.65,86.69,6072.0,83.8937,83.9421,83.884,83.9228,6072.0
2024-03-26 14:15:00,86.7,86.75,86.67,86.7,7106.0,83.9325,83.9809,83.9034,83.9325,7106.0
2024-03-26 14:20:00,86.68,86.68,86.58,86.64,11690.0,83.9131,83.9131,83.8163,83.8744,11690.0
2024-03-26 14:25:00,86.65,86.73,86.63,86.72,8538.0,83.884,83.9615,83.8647,83.9518,8538.0
2024-03-26 14:30:00,86.72,86.74,86.66,86.73,8977.0,83.9518,83.9712,83.8937,83.9615,8977.0
2024-03-26 14:35:00,86.75,86.77,86.68,86.76,9129.0,83.9809,84.0002,83.9131,83.9905,9129.0
2024-03-26 14:40:00,86.75,86.82,86.7,86.7,8977.0,83.9809,84.0486,83.9325,83.9325,8977.0
2024-03-26 14:45:00,86.69,86.71,86.66,86.67,8601.0,83.9228,83.9421,83.8937,83.9034,8601.0
2024-03-26 14:50:00,86.68,86.82,86.67,86.8,13920.0,83.9131,84.0486,83.9034,84.0293,13920.0
2024-03-26 14:55:00,86.81,86.87,86.77,86.79,10712.0,84.0389,84.097,84.0002,84.0196,10712.0
2024-03-26 15:00:00,86.78,86.78,86.7,86.77,15067.0,84.0099,84.0099,83.9325,84.0002,15067.0
2024-03-26 15:05:00,86.76,86.77,86.68,86.7,13232.0,83.9905,84.0002,83.9131,83.9325,13232.0
2024-03-26 15:10:00,86.69,86.73,86.5,86.5,20073.0,83.9228,83.9615,83.7388,83.7388,20073.0
2024-03-26 15:15:00,86.5,86.52,86.44,86.48,15780.0,83.7388,83.7582,83.6808,83.7195,15780.0
2024-03-26 15:20:00,86.48,86.53,86.4,86.53,15990.0,83.7195,83.7679,83.642,83.7679,15990.0
2024-03-26 15:25:00,86.52,86.56,86.37,86.43,15902.0,83.7582,83.7969,83.613,83.6711,15902.0
2024-03-26 15:30:00,86.46,86.47,86.26,86.33,22689.0,83.7001,83.7098,83.5065,83.5743,22689.0
2024-03-26 15:35:00,86.33,86.43,86.31,86.34,21118.0,83.5743,83.6711,83.5549,83.5839,21118.0
2024-03-26 15:40:00,86.33,86.41,86.1,86.12,46544.0,83.5743,83.6517,83.3516,83.371,46544.0
2024-03-26 15:45:00,86.13,86.31,86.12,86.28,28501.0,83.3806,83.5549,83.371,83.5259,28501.0
2024-03-26 15:50:00,86.26,86.37,86.15,86.37,81422.0,83.5065,83.613,83.4,83.613,81422.0
2024-03-26 15:55:00,86.37,86.42,86.17,86.23,346498.0,83.613,83.6614,83.4194,83.4775,346498.0
2024-03-27 09:30:00,87.3,87.51,86.94,87.47,48264.0,84.5133,84.7166,84.1648,84.6779,48264.0
2024-03-27 09:35:00,87.5,87.67,87.26,87.5,16097.0,84.7069,84.8715,84.4746,84.7069,16097.0
2024-03-27 09:40:00,87.46,87.54,87.35,87.42,9453.0,84.6682,84.7456,84.5617,84.6295,9453.0
2024-03-27 09:45:00,87.42,87.96,87.39,87.49,120134.0,84.6295,85.1522,84.6004,84.6972,120134.0
2024-03-27 09:50:00,87.5,87.62,87.5,87.6,21959.0,84.7069,84.8231,84.7069,84.8037,21959.0
2024-03-27 09:55:00,87.61,87.69,87.43,87.46,64224.0,84.8134,84.8909,84.6391,84.6682,64224.0
2024-03-27 10:00:00,87.42,87.49,86.95,87.14,32961.0,84.6295,84.6972,84.1745,84.3584,32961.0
2024-03-27 10:05:00,87.22,87.3,86.89,87.2,10868.0,84.4359,84.5133,84.1164,84.4165,10868.0
2024-03-27 10:10:00,87.25,87.58,87.24,87.58,21503.0,84.4649,84.7844,84.4552,84.7844,21503.0
2024-03-27 10:15:00,87.56,87.87,87.56,87.86,13195.0,84.765,85.0651,84.765,85.0554,13195.0
2024-03-27 10:20:00,87.79,87.9,87.58,87.67,15106.0,84.9877,85.0941,84.7844,84.8715,15106.0
2024-03-27 10:25:00,87.69,87.75,87.61,87.73,19929.0,84.8909,84.9489,84.8134,84.9296,19929.0
2024-03-27 10:30:00,87.76,88.07,87.76,88.07,11565.0,84.9586,85.2587,84.9586,85.2587,11565.0
2024-03-27 10:35:00,88.05,88.1,87.98,88.08,10835.0,85.2394,85.2878,85.1716,85.2684,10835.0
2024-03-27 10:40:00,88.07,88.27,88.07,88.12,12585.0,85.2587,85.4523,85.2587,85.3071,12585.0
2024-03-27 10:45:00,88.15,88.24,87.98,88.0,11247.0,85.3362,85.4233,85.1716,85.191,11247.0
2024-03-27 10:50:00,88.02,88.13,87.96,88.07,11909.0,85.2103,85.3168,85.1522,85.2587,11909.0
2024-03-27 10:55:00,88.11,88.28,88.06,88.21,9028.0,85.2974,85.462,85.249,85.3943,9028.0
2024-03-27 11:00:00,88.21,88.22,87.96,88.1,29432.0,85.3943,85.4039,85.1522,85.2878,29432.0
2024-03-27 11:05:00,88.11,88.17,88.0,88.07,15335.0,85.2974,85.3555,85.191,85.2587,15335.0
2024-03-27 11:10:00,88.11,88.19,87.98,88.18,8619.0,85.2974,85.3749,85.1716,85.3652,8619.0
2024-03-27 11:15:00,88.19,88.23,88.13,88.21,5313.0,85.3749,85.4136,85.3168,85.3943,5313.0
2024-03-27 11:20:00,88.19,88.24,88.16,88.16,5631.0,85.3749,85.4233,85.3458,85.3458,5631.0
2024-03-27 11:25:00,88.18,88.45,88.18,88.4,9863.0,85.3652,85.6266,85.3652,85.5782,9863.0
2024-03-27 11:30:00,88.39,88.43,88.25,88.29,9605.0,85.5685,85.6072,85.433,85.4717,9605.0
2024-03-27 11:35:00,88.31,88.57,88.31,88.45,38428.0,85.4911,85.7428,85.4911,85.6266,38428.0
2024-03-27 11:40:00,88.45,88.57,88.41,88.57,19280.0,85.6266,85.7428,85.5879,85.7428,19280.0
2024-03-27 11:45:00,88.58,88.59,88.41,88.43,28926.0,85.7524,85.7621,85.5879,85.6072,28926.0
2024-03-27 11:50:00,88.41,88.43,88.3,88.34,9885.0,85.5879,85.6072,85.4814,85.5201,9885.0
2024-03-27 11:55:00,88.33,88.41,88.31,88.37,9248.0,85.5104,85.5879,85.4911,85.5491,9248.0
2024-03-27 12:00:00,88.38,88.47,88.32,88.43,10069.0,85.5588,85.646,85.5007,85.6072,10069.0
2024-03-27 12:05:00,88.47,88.51,88.39,88.45,17232.0,85.646,85.6847,85.5685,85.6266,17232.0
2024-03-27 12:10:00,88.46,88.47,88.35,88.47,6596.0,85.6363,85.646,85.5298,85.646,6596.0
2024-03-27 12:15:00,88.46,88.61,88.41,88.55,13908.0,85.6363,85.7815,85.5879,85.7234,13908.0
2024-03-27 12:20:00,88.56,88.59,88.48,88.52,9652.0,85.7331,85.7621,85.6556,85.6944,9652.0
2024-03-27 12:25:00,88.53,88.57,88.48,88.55,9507.0,85.704,85.7428,85.6556,85.7234,9507.0
2024-03-27 12:30:00,88.54,88.57,88.49,88.53,6093.0,85.7137,85.7428,85.6653,85.704,6093.0
2024-03-27 12:35:00,88.53,88.71,88.52,88.69,6413.0,85.704,85.8783,85.6944,85.8589,6413.0
2024-03-27 12:40:00,88.69,88.74,88.62,88.64,8771.0,85.8589,85.9073,85.7912,85.8105,8771.0
2024-03-27 12:45:00,88.64,88.89,88.64,88.83,11797.0,85.8105,86.0525,85.8105,85.9945,11797.0
2024-03-27 12:50:00,88.85,88.94,88.84,88.91,14856.0,86.0138,86.1009,86.0041,86.0719,14856.0
2024-03-27 12:55:00,88.93,89.06,88.93,89.04,8238.0,86.0913,86.2171,86.0913,86.1978,8238.0
2024-03-27 13:00:00,89.05,89.06,88.83,88.83,10691.0,86.2074,86.2171,85.9945,85.9945,10691.0
2024-03-27 13:05:00,88.82,88.83,88.63,88.66,10343.0,85.9848,85.9945,85.8008,85.8299,10343.0
2024-03-27 13:10:00,88.66,88.76,88.6,88.74,10233.0,85.8299,85.9267,85.7718,85.9073,10233.0
2024-03-27 13:15:00,88.72,88.91,88.72,88.8,20173.0,85.888,86.0719,85.888,85.9654,20173.0
2024-03-27 13:20:00,88.78,88.86,88.74,88.84,13617.0,85.9461,86.0235,85.9073,86.0041,13617.0
2024-03-27 13:25:00,88.89,88.89,88.75,88.78,11436.0,86.0525,86.0525,85.917,85.9461,11436.0
2024-03-27 13:30:00,88.74,88.84,88.7,88.83,11067.0,85.9073,86.0041,85.8686,85.9945,11067.0
2024-03-27 13:35:00,88.84,88.9,88.79,88.83,12596.0,86.0041,86.0622,85.9557,85.9945,12596.0
2024-03-27 13:40:00,88.81,88.82,88.75,88.8,9777.0,85.9751,85.9848,85.917,85.9654,9777.0
2024-03-27 13:45:00,88.77,88.89,88.76,88.86,15131.0,85.9364,86.0525,85.9267,86.0235,15131.0
2024-03-27 13:50:00,88.86,88.87,88.71,88.73,10627.0,86.0235,86.0332,85.8783,85.8977,10627.0
2024-03-27 13:55:00,88.71,88.77,88.68,88.73,12176.0,85.8783,85.9364,85.8492,85.8977,12176.0
2024-03-27 14:00:00,88.75,88.75,88.57,88.57,28062.0,85.917,85.917,85.7428,85.7428,28062.0
2024-03-27 14:05:00,88.56,88.6,88.5,88.6,24148.0,85.7331,85.7718,85.675,85.7718,24148.0
2024-03-27 14:10:00,88.6,88.63,88.49,88.6,24330.0,85.7718,85.8008,85.6653,85.7718,24330.0
2024-03-27 14:15:00,88.6,88.65,88.56,88.65,24390.0,85.7718,85.8202,85.7331,85.8202,24390.0
2024-03-27 14:20:00,88.68,88.78,88.68,88.78,9580.0,85.8492,85.9461,85.8492,85.9461,9580.0
2024-03-27 14:25:00,88.78,88.84,88.77,88.84,7740.0,85.9461,86.0041,85.9364,86.0041,7740.0
2024-03-27 14:30:00,88.84,88.85,88.74,88.74,12015.0,86.0041,86.0138,85.9073,85.9073,12015.0
2024-03-27 14:35:00,88.73,88.73,88.58,88.58,12492.0,85.8977,85.8977,85.7524,85.7524,12492.0
2024-03-27 14:40:00,88.58,88.72,88.57,88.7,23855.0,85.7524,85.888,85.7428,85.8686,23855.0
2024-03-27 14:45:00,88.71,88.77,88.6,88.64,12324.0,85.8783,85.9364,85.7718,85.8105,12324.0
2024-03-27 14:50:00,88.65,88.65,88.47,88.48,9167.0,85.8202,85.8202,85.646,85.6556,9167.0
2024-03-27 14:55:00,88.47,88.58,88.43,88.58,14020.0,85.646,85.7524,85.6072,85.7524,14020.0
2024-03-27 15:00:00,88.6,88.62,88.5,88.52,18572.0,85.7718,85.7912,85.675,85.6944,18572.0
2024-03-27 15:05:00,88.52,88.68,88.5,88.56,53066.0,85.6944,85.8492,85.675,85.7331,53066.0
2024-03-27 15:10:00,88.56,88.56,88.41,88.46,15310.0,85.7331,85.7331,85.5879,85.6363,15310.0
2024-03-27 15:15:00,88.46,88.49,88.4,88.43,20883.0,85.6363,85.6653,85.5782,85.6072,20883.0
2024-03-27 15:20:00,88.45,88.6,88.45,88.6,14743.0,85.6266,85.7718,85.6266,85.7718,14743.0
2024-03-27 15:25:00,88.6,88.73,88.58,88.67,21187.0,85.7718,85.8977,85.7524,85.8396,21187.0
2024-03-27 15:30:00,88.67,88.71,88.62,88.69,16831.0,85.8396,85.8783,85.7912,85.8589,16831.0
2024-03-27 15:35:00,88.69,88.93,88.67,88.92,23115.0,85.8589,86.0913,85.8396,86.0816,23115.0
2024-03-27 15:40:00,88.91,89.18,88.91,89.15,33459.0,86.0719,86.3333,86.0719,86.3042,33459.0
2024-03-27 15:45:00,89.15,89.19,89.0,89.08,37502.0,86.3042,86.343,86.159,86.2365,37502.0
2024-03-27 15:50:00,89.1,89.22,89.04,89.18,94987.0,86.2558,86.372,86.1978,86.3333,94987.0
2024-03-27 15:55:00,89.17,89.27,89.12,89.17,216772.0,86.3236,86.4204,86.2752,86.3236,216772.0
2024-03-28 09:30:00,89.61,89.63,88.96,89.45,51486.0,86.7496,86.7689,86.1203,86.5947,51486.0
2024-03-28 09:35:00,89.45,89.69,89.26,89.52,32853.0,86.5947,86.827,86.4107,86.6624,32853.0
2024-03-28 09:40:00,89.54,89.75,89.39,89.66,14090.0,86.6818,86.8851,86.5366,86.798,14090.0
2024-03-28 09:45:00,89.66,89.75,89.24,89.24,47774.0,86.798,86.8851,86.3914,86.3914,47774.0
2024-03-28 09:50:00,89.26,89.38,89.2,89.28,13956.0,86.4107,86.5269,86.3526,86.4301,13956.0
2024-03-28 09:55:00,89.28,89.42,89.21,89.4,26121.0,86.4301,86.5656,86.3623,86.5463,26121.0
2024-03-28 10:00:00,89.45,89.86,89.45,89.78,9471.0,86.5947,86.9916,86.5947,86.9141,9471.0
2024-03-28 10:05:00,89.77,89.79,89.58,89.63,17049.0,86.9045,86.9238,86.7205,86.7689,17049.0
2024-03-28 10:10:00,89.64,89.64,89.33,89.5,20996.0,86.7786,86.7786,86.4785,86.6431,20996.0
2024-03-28 10:15:00,89.55,89.56,89.35,89.41,5740.0,86.6915,86.7012,86.4979,86.5559,5740.0
2024-03-28 10:20:00,89.4,89.42,89.28,89.39,10129.0,86.5463,86.5656,86.4301,86.5366,10129.0
2024-03-28 10:25:00,89.41,89.59,89.41,89.58,7053.0,86.5559,86.7302,86.5559,86.7205,7053.0
2024-03-28 10:30:00,89.58,89.65,89.51,89.6,34032.0,86.7205,86.7883,86.6528,86.7399,34032.0
2024-03-28 10:35:00,89.6,89.86,89.6,89.84,32449.0,86.7399,86.9916,86.7399,86.9722,32449.0
2024-03-28 10:40:00,89.84,89.87,89.57,89.58,22505.0,86.9722,87.0013,86.7108,86.7205,22505.0
2024-03-28 10:45:00,89.57,89.73,89.44,89.68,11474.0,86.7108,86.8657,86.585,86.8173,11474.0
2024-03-28 10:50:00,89.68,89.69,89.5,89.58,48888.0,86.8173,86.827,86.6431,86.7205,48888.0
2024-03-28 10:55:00,89.54,89.61,89.36,89.4,12097.0,86.6818,86.7496,86.5075,86.5463,12097.0
2024-03-28 11:00:00,89.38,89.4,89.32,89.34,16192.0,86.5269,86.5463,86.4688,86.4882,16192.0
2024-03-28 11:05:00,89.36,89.45,89.23,89.36,12666.0,86.5075,86.5947,86.3817,86.5075,12666.0
2024-03-28 11:10:00,89.38,89.5,89.34,89.5,39089.0,86.5269,86.6431,86.4882,86.6431,39089.0
2024-03-28 11:15:00,89.5,89.55,89.43,89.55,6745.0,86.6431,86.6915,86.5753,86.6915,6745.0
2024-03-28 11:20:00,89.52,89.57,89.42,89.56,30655.0,86.6624,86.7108,86.5656,86.7012,30655.0
2024-03-28 11:25:00,89.55,89.6,89.52,89.57,6487.0,86.6915,86.7399,86.6624,86.7108,6487.0
2024-03-28 11:30:00,89.59,89.64,89.51,89.51,5956.0,86.7302,86.7786,86.6528,86.6528,5956.0
2024-03-28 11:35:00,89.54,89.56,89.47,89.55,5016.0,86.6818,86.7012,86.614,86.6915,5016.0
2024-03-28 11:40:00,89.54,89.62,89.49,89.58,9507.0,86.6818,86.7592,86.6334,86.7205,9507.0
2024-03-28 11:45:00,89.58,89.76,89.53,89.74,3350.0,86.7205,86.8948,86.6721,86.8754,3350.0
2024-03-28 11:50:00,89.76,89.79,89.73,89.76,7267.0,86.8948,86.9238,86.8657,86.8948,7267.0
2024-03-28 11:55:00,89.8,89.8,89.68,89.71,7159.0,86.9335,86.9335,86.8173,86.8464,7159.0
2024-03-28 12:00:00,89.68,89.72,89.65,89.68,8201.0,86.8173,86.8561,86.7883,86.8173,8201.0
2024-03-28 12:05:00,89.69,89.69,89.48,89.6,15493.0,86.827,86.827,86.6237,86.7399,15493.0
2024-03-28 12:10:00,89.62,89.62,89.51,89.55,3070.0,86.7592,86.7592,86.6528,86.6915,3070.0
2024-03-28 12:15:00,89.51,89.57,89.47,89.49,5316.0,86.6528,86.7108,86.614,86.6334,5316.0
2024-03-28 12:20:00,89.48,89.49,89.38,89.49,6947.0,86.6237,86.6334,86.5269,86.6334,6947.0
2024-03-28 12:25:00,89.48,89.57,89.47,89.54,4673.0,86.6237,86.7108,86.614,86.6818,4673.0
2024-03-28 12:30:00,89.55,89.55,89.43,89.47,9404.0,86.6915,86.6915,86.5753,86.614,9404.0
2024-03-28 12:35:00,89.48,89.53,89.41,89.41,5202.0,86.6237,86.6721,86.5559,86.5559,5202.0
2024-03-28 12:40:00,89.38,89.47,89.34,89.34,10143.0,86.5269,86.614,86.4882,86.4882,10143.0
2024-03-28 12:45:00,89.33,89.35,89.17,89.22,22012.0,86.4785,86.4979,86.3236,86.372,22012.0
2024-03-28 12:50:00,89.22,89.53,89.2,89.53,16406.0,86.372,86.6721,86.3526,86.6721,16406.0
2024-03-28 12:55:00,89.54,89.56,89.45,89.49,7374.0,86.6818,86.7012,86.5947,86.6334,7374.0
2024-03-28 13:00:00,89.52,89.54,89.42,89.49,14331.0,86.6624,86.6818,86.5656,86.6334,14331.0
2024-03-28 13:05:00,89.49,89.54,89.45,89.47,9035.0,86.6334,86.6818,86.5947,86.614,9035.0
2024-03-28 13:10:00,89.47,89.49,89.36,89.39,14629.0,86.614,86.6334,86.5075,86.5366,14629.0
2024-03-28 13:15:00,89.39,89.5,89.39,89.5,13115.0,86.5366,86.6431,86.5366,86.6431,13115.0
2024-03-28 13:20:00,89.5,89.51,89.38,89.41,7488.0,86.6431,86.6528,86.5269,86.5559,7488.0
2024-03-28 13:25:00,89.42,89.48,89.41,89.42,9927.0,86.5656,86.6237,86.5559,86.5656,9927.0
2024-03-28 13:30:00,89.42,89.45,89.3,89.31,7049.0,86.5656,86.5947,86.4495,86.4591,7049.0
2024-03-28 13:35:00,89.31,89.41,89.26,89.41,6930.0,86.4591,86.5559,86.4107,86.5559,6930.0
2024-03-28 13:40:00,89.42,89.45,89.34,89.45,6421.0,86.5656,86.5947,86.4882,86.5947,6421.0
2024-03-28 13:45:00,89.47,89.5,89.44,89.5,9669.0,86.614,86.6431,86.585,86.6431,9669.0
2024-03-28 13:50:00,89.51,89.55,89.38,89.41,11584.0,86.6528,86.6915,86.5269,86.5559,11584.0
2024-03-28 13:55:00,89.4,89.45,89.38,89.42,10204.0,86.5463,86.5947,86.5269,86.5656,10204.0
2024-03-28 14:00:00,89.4,89.4,89.24,89.26,12506.0,86.5463,86.5463,86.3914,86.4107,12506.0
2024-03-28 14:05:00,89.24,89.34,89.22,89.33,7701.0,86.3914,86.4882,86.372,86.4785,7701.0
2024-03-28 14:10:00,89.32,89.4,89.3,89.36,7070.0,86.4688,86.5463,86.4495,86.5075,7070.0
2024-03-28 14:15:00,89.35,89.37,89.26,89.27,9486.0,86.4979,86.5172,86.4107,86.4204,9486.0
2024-03-28 14:20:00,89.28,89.34,89.28,89.33,8717.0,86.4301,86.4882,86.4301,86.4785,8717.0
2024-03-28 14:25:00,89.34,89.43,89.34,89.42,7384.0,86.4882,86.5753,86.4882,86.5656,7384.0
2024-03-28 14:30:00,89.42,89.43,89.36,89.38,8723.0,86.5656,86.5753,86.5075,86.5269,8723.0
2024-03-28 14:35:00,89.39,89.42,89.34,89.36,6853.0,86.5366,86.5656,86.4882,86.5075,6853.0
2024-03-28 14:40:00,89.36,89.36,89.26,89.32,6053.0,86.5075,86.5075,86.4107,86.4688,6053.0
2024-03-28 14:45:00,89.32,89.41,89.29,89.34,9612.0,86.4688,86.5559,86.4398,86.4882,9612.0
2024-03-28 14:50:00,89.36,89.48,89.3,89.46,6379.0,86.5075,86.6237,86.4495,86.6044,6379.0
2024-03-28 14:55:00,89.45,89.55,89.45,89.5,13231.0,86.5947,86.6915,86.5947,86.6431,13231.0
2024-03-28 15:00:00,89.51,89.54,89.36,89.38,16651.0,86.6528,86.6818,86.5075,86.5269,16651.0
2024-03-28 15:05:00,89.37,89.44,89.3,89.44,7689.0,86.5172,86.585,86.4495,86.585,7689.0
2024-03-28 15:10:00,89.45,89.49,89.4,89.47,9641.0,86.5947,86.6334,86.5463,86.614,9641.0
2024-03-28 15:15:00,89.46,89.55,89.42,89.55,13709.0,86.6044,86.6915,86.5656,86.6915,13709.0
2024-03-28 15:20:00,89.54,89.6,89.52,89.58,10998.0,86.6818,86.7399,86.6624,86.7205,10998.0
2024-03-28 15:25:00,89.59,89.69,89.56,89.67,13879.0,86.7302,86.827,86.7012,86.8076,13879.0
2024-03-28 15:30:00,89.67,89.73,89.54,89.55,19677.0,86.8076,86.8657,86.6818,86.6915,19677.0
2024-03-28 15:35:00,89.56,89.66,89.49,89.51,22118.0,86.7012,86.798,86.6334,86.6528,22118.0
2024-03-28 15:40:00,89.51,89.6,89.48,89.56,42224.0,86.6528,86.7399,86.6237,86.7012,42224.0
2024-03-28 15:45:00,89.55,89.61,89.46,89.61,23915.0,86.6915,86.7496,86.6044,86.7496,23915.0
2024-03-28 15:50:00,89.6,89.69,89.49,89.65,79358.0,86.7399,86.827,86.6334,86.7883,79358.0
2024-03-28 15:55:00,89.66,89.86,89.62,89.7,294851.0,86.798,86.9916,86.7592,86.8367,294851.0
2024-04-01 09:30:00,89.74,90.29,89.72,89.76,33885.0,86.8754,87.4079,86.8561,86.8948,33885.0
2024-04-01 09:35:00,89.81,90.02,89.46,89.87,32595.0,86.9432,87.1465,86.6044,87.0013,32595.0
2024-04-01 09:40:00,89.91,90.08,89.83,89.91,10959.0,87.04,87.2046,86.9625,87.04,10959.0
2024-04-01 09:45:00,89.93,90.31,89.93,90.28,18453.0,87.0593,87.4272,87.0593,87.3982,18453.0
2024-04-01 09:50:00,90.28,90.44,90.14,90.38,19851.0,87.3982,87.5531,87.2626,87.495,19851.0
2024-04-01 09:55:00,90.39,90.55,90.27,90.27,16301.0,87.5047,87.6596,87.3885,87.3885,16301.0
2024-04-01 10:00:00,90.18,90.39,90.1,90.1,21627.0,87.3014,87.5047,87.2239,87.2239,21627.0
2024-04-01 10:05:00,90.15,90.17,89.81,89.81,10404.0,87.2723,87.2917,86.9432,86.9432,10404.0
2024-04-01 10:10:00,89.74,90.12,89.7,90.12,14044.0,86.8754,87.2433,86.8367,87.2433,14044.0
2024-04-01 10:15:00,90.1,90.13,89.64,89.68,15769.0,87.2239,87.253,86.7786,86.8173,15769.0
2024-04-01 10:20:00,89.67,89.85,89.6,89.81,8207.0,86.8076,86.9819,86.7399,86.9432,8207.0
2024-04-01 10:25:00,89.81,89.83,89.64,89.7,37588.0,86.9432,86.9625,86.7786,86.8367,37588.0
2024-04-01 10:30:00,89.69,89.74,89.5,89.6,23720.0,86.827,86.8754,86.6431,86.7399,23720.0
2024-04-01 10:35:00,89.65,89.65,89.3,89.36,28685.0,86.7883,86.7883,86.4495,86.5075,28685.0
2024-04-01 10:40:00,89.41,89.64,89.33,89.63,13622.0,86.5559,86.7786,86.4785,86.7689,13622.0
2024-04-01 10:45:00,89.62,89.65,89.35,89.49,15932.0,86.7592,86.7883,86.4979,86.6334,15932.0
2024-04-01 10:50:00,89.49,89.51,89.24,89.39,18768.0,86.6334,86.6528,86.3914,86.5366,18768.0
2024-04-01 10:55:00,89.32,89.57,89.31,89.51,10234.0,86.4688,86.7108,86.4591,86.6528,10234.0
2024-04-01 11:00:00,89.51,89.52,89.37,89.52,7065.0,86.6528,86.6624,86.5172,86.6624,7065.0
2024-04-01 11:05:00,89.51,89.52,89.36,89.36,6729.0,86.6528,86.6624,86.5075,86.5075,6729.0
2024-04-01 11:10:00,89.35,89.42,89.24,89.36,11070.0,86.4979,86.5656,86.3914,86.5075,11070.0
2024-04-01 11:15:00,89.36,89.36,89.14,89.2,10840.0,86.5075,86.5075,86.2946,86.3526,10840.0
2024-04-01 11:20:00,89.19,89.2,89.04,89.18,11993.0,86.343,86.3526,86.1978,86.3333,11993.0
2024-04-01 11:25:00,89.15,89.35,89.14,89.34,8442.0,86.3042,86.4979,86.2946,86.4882,8442.0
2024-04-01 11:30:00,89.33,89.42,89.3,89.3,6578.0,86.4785,86.5656,86.4495,86.4495,6578.0
2024-04-01 11:35:00,89.29,89.36,89.22,89.25,7973.0,86.4398,86.5075,86.372,86.4011,7973.0
2024-04-01 11:40:00,89.26,89.37,89.26,89.37,14048.0,86.4107,86.5172,86.4107,86.5172,14048.0
2024-04-01 11:45:00,89.36,89.48,89.28,89.48,10780.0,86.5075,86.6237,86.4301,86.6237,10780.0
2024-04-01 11:50:00,89.46,89.48,89.24,89.25,9204.0,86.6044,86.6237,86.3914,86.4011,9204.0
2024-04-01 11:55:00,89.28,89.37,89.24,89.24,5259.0,86.4301,86.5172,86.3914,86.3914,5259.0
2024-04-01 12:00:00,89.25,89.47,89.2,89.47,21116.0,86.4011,86.614,86.3526,86.614,21116.0
2024-04-01 12:05:00,89.48,89.62,89.44,89.59,10134.0,86.6237,86.7592,86.585,86.7302,10134.0
2024-04-01 12:10:00,89.57,89.75,89.56,89.69,12594.0,86.7108,86.8851,86.7012,86.827,12594.0
2024-04-01 12:15:00,89.68,89.78,89.68,89.72,7720.0,86.8173,86.9141,86.8173,86.8561,7720.0
2024-04-01 12:20:00,89.73,89.77,89.62,89.67,8248.0,86.8657,86.9045,86.7592,86.8076,8248.0
2024-04-01 12:25:00,89.69,89.92,89.66,89.9,10698.0,86.827,87.0497,86.798,87.0303,10698.0
2024-04-01 12:30:00,89.93,89.94,89.81,89.83,7300.0,87.0593,87.069,86.9432,86.9625,7300.0
2024-04-01 12:35:00,89.82,89.89,89.71,89.72,5260.0,86.9529,87.0206,86.8464,86.8561,5260.0
2024-04-01 12:40:00,89.7,89.76,89.69,89.71,6627.0,86.8367,86.8948,86.827,86.8464,6627.0
2024-04-01 12:45:00,89.71,89.74,89.63,89.66,4828.0,86.8464,86.8754,86.7689,86.798,4828.0
2024-04-01 12:50:00,89.69,89.69,89.61,89.61,11477.0,86.827,86.827,86.7496,86.7496,11477.0
2024-04-01 12:55:00,89.56,89.57,89.48,89.48,3871.0,86.7012,86.7108,86.6237,86.6237,3871.0
2024-04-01 13:00:00,89.49,89.51,89.4,89.4,6210.0,86.6334,86.6528,86.5463,86.5463,6210.0
2024-04-01 13:05:00,89.41,89.49,89.41,89.47,7085.0,86.5559,86.6334,86.5559,86.614,7085.0
2024-04-01 13:10:00,89.46,89.58,89.46,89.58,8443.0,86.6044,86.7205,86.6044,86.7205,8443.0
2024-04-01 13:15:00,89.56,89.59,89.5,89.5,9114.0,86.7012,86.7302,86.6431,86.6431,9114.0
2024-04-01 13:20:00,89.5,89.5,89.21,89.21,9574.0,86.6431,86.6431,86.3623,86.3623,9574.0
2024-04-01 13:25:00,89.19,89.37,89.18,89.35,5004.0,86.343,86.5172,86.3333,86.4979,5004.0
2024-04-01 13:30:00,89.37,89.44,89.37,89.41,4384.0,86.5172,86.585,86.5172,86.5559,4384.0
2024-04-01 13:35:00,89.39,89.49,89.38,89.46,4639.0,86.5366,86.6334,86.5269,86.6044,4639.0
2024-04-01 13:40:00,89.46,89.62,89.44,89.62,10076.0,86.6044,86.7592,86.585,86.7592,10076.0
2024-04-01 13:45:00,89.61,89.69,89.58,89.67,7236.0,86.7496,86.827,86.7205,86.8076,7236.0
2024-04-01 13:50:00,89.67,89.69,89.56,89.6,8346.0,86.8076,86.827,86.7012,86.7399,8346.0
2024-04-01 13:55:00,89.58,89.62,89.5,89.53,5807.0,86.7205,86.7592,86.6431,86.6721,5807.0
2024-04-01 14:00:00,89.52,89.53,89.46,89.46,6019.0,86.6624,86.6721,86.6044,86.6044,6019.0
2024-04-01 14:05:00,89.45,89.5,89.41,89.5,7907.0,86.5947,86.6431,86.5559,86.6431,7907.0
2024-04-01 14:10:00,89.52,89.52,89.4,89.45,5820.0,86.6624,86.6624,86.5463,86.5947,5820.0
2024-04-01 14:15:00,89.42,89.48,89.4,89.48,5921.0,86.5656,86.6237,86.5463,86.6237,5921.0
2024-04-01 14:20:00,89.48,89.63,89.48,89.57,6693.0,86.6237,86.7689,86.6237,86.7108,6693.0
2024-04-01 14:25:00,89.58,89.59,89.46,89.47,7519.0,86.7205,86.7302,86.6044,86.614,7519.0
2024-04-01 14:30:00,89.46,89.58,89.46,89.53,10033.0,86.6044,86.7205,86.6044,86.6721,10033.0
2024-04-01 14:35:00,89.5,89.57,89.43,89.56,5235.0,86.6431,86.7108,86.5753,86.7012,5235.0
2024-04-01 14:40:00,89.59,89.6,89.42,89.48,8035.0,86.7302,86.7399,86.5656,86.6237,8035.0
2024-04-01 14:45:00,89.48,89.53,89.43,89.47,7969.0,86.6237,86.6721,86.5753,86.614,7969.0
2024-04-01 14:50:00,89.47,89.48,89.38,89.41,15400.0,86.614,86.6237,86.5269,86.5559,15400.0
2024-04-01 14:55:00,89.42,89.46,89.35,89.38,10245.0,86.5656,86.6044,86.4979,86.5269,10245.0
2024-04-01 15:00:00,89.38,89.38,89.21,89.33,11289.0,86.5269,86.5269,86.3623,86.4785,11289.0
2024-04-01 15:05:00,89.34,89.56,89.34,89.52,11660.0,86.4882,86.7012,86.4882,86.6624,11660.0
2024-04-01 15:10:00,89.53,89.61,89.51,89.58,11462.0,86.6721,86.7496,86.6528,86.7205,11462.0
2024-04-01 15:15:00,89.6,89.66,89.51,89.51,9874.0,86.7399,86.798,86.6528,86.6528,9874.0
2024-04-01 15:20:00,89.52,89.59,89.52,89.58,10140.0,86.6624,86.7302,86.6624,86.7205,10140.0
2024-04-01 15:25:00,89.57,89.62,89.52,89.55,13368.0,86.7108,86.7592,86.6624,86.6915,13368.0
2024-04-01 15:30:00,89.55,89.67,89.46,89.64,15983.0,86.6915,86.8076,86.6044,86.7786,15983.0
2024-04-01 15:35:00,89.63,89.64,89.46,89.48,17570.0,86.7689,86.7786,86.6044,86.6237,17570.0
2024-04-01 15:40:00,89.48,89.69,89.47,89.67,19579.0,86.6237,86.827,86.614,86.8076,19579.0
2024-04-01 15:45:00,89.67,89.74,89.45,89.46,23702.0,86.8076,86.8754,86.5947,86.6044,23702.0
2024-04-01 15:50:00,89.44,89.6,89.31,89.58,65189.0,86.585,86.7399,86.4591,86.7205,65189.0
2024-04-01 15:55:00,89.6,89.83,89.6,89.73,317869.0,86.7399,86.9625,86.7399,86.8657,317869.0
2024-04-02 09:30:00,88.33,88.69,88.02,88.25,53455.0,85.5104,85.8589,85.2103,85.433,53455.0
2024-04-02 09:35:00,88.26,88.66,88.19,88.66,41447.0,85.4427,85.8299,85.3749,85.8299,41447.0
2024-04-02 09:40:00,88.58,88.58,88.08,88.31,19243.0,85.7524,85.7524,85.2684,85.4911,19243.0
2024-04-02 09:45:00,88.28,88.28,87.86,88.01,17788.0,85.462,85.462,85.0554,85.2006,17788.0
2024-04-02 09:50:00,87.94,87.95,87.65,87.76,15968.0,85.1329,85.1426,84.8521,84.9586,15968.0
2024-04-02 09:55:00,87.77,87.87,87.46,87.66,13368.0,84.9683,85.0651,84.6682,84.8618,13368.0
2024-04-02 10:00:00,87.68,88.02,87.54,88.0,16423.0,84.8812,85.2103,84.7456,85.191,16423.0
2024-04-02 10:05:00,88.03,88.07,87.87,87.9,12133.0,85.22,85.2587,85.0651,85.0941,12133.0
2024-04-02 10:10:00,87.86,87.87,87.7,87.79,13242.0,85.0554,85.0651,84.9005,84.9877,13242.0
2024-04-02 10:15:00,87.86,87.87,87.58,87.6,10959.0,85.0554,85.0651,84.7844,84.8037,10959.0
2024-04-02 10:20:00,87.62,87.83,87.61,87.79,12192.0,84.8231,85.0264,84.8134,84.9877,12192.0
2024-04-02 10:25:00,87.76,87.82,87.61,87.67,7211.0,84.9586,85.0167,84.8134,84.8715,7211.0
2024-04-02 10:30:00,87.66,87.71,87.54,87.59,15835.0,84.8618,84.9102,84.7456,84.794,15835.0
2024-04-02 10:35:00,87.61,87.68,87.54,87.55,5979.0,84.8134,84.8812,84.7456,84.7553,5979.0
2024-04-02 10:40:00,87.54,87.64,87.44,87.61,11856.0,84.7456,84.8424,84.6488,84.8134,11856.0
2024-04-02 10:45:00,87.59,87.6,87.49,87.52,10212.0,84.794,84.8037,84.6972,84.7263,10212.0
2024-04-02 10:50:00,87.54,87.67,87.48,87.64,15859.0,84.7456,84.8715,84.6876,84.8424,15859.0
2024-04-02 10:55:00,87.63,87.63,87.32,87.33,17048.0,84.8328,84.8328,84.5327,84.5423,17048.0
2024-04-02 11:00:00,87.32,87.42,87.22,87.23,23290.0,84.5327,84.6295,84.4359,84.4455,23290.0
2024-04-02 11:05:00,87.21,87.41,87.17,87.39,13506.0,84.4262,84.6198,84.3874,84.6004,13506.0
2024-04-02 11:10:00,87.4,87.51,87.39,87.44,16533.0,84.6101,84.7166,84.6004,84.6488,16533.0
2024-04-02 11:15:00,87.44,87.47,87.33,87.35,13363.0,84.6488,84.6779,84.5423,84.5617,13363.0
2024-04-02 11:20:00,87.34,87.4,87.27,87.3,13439.0,84.552,84.6101,84.4843,84.5133,13439.0
2024-04-02 11:25:00,87.29,87.3,87.17,87.18,11031.0,84.5036,84.5133,84.3874,84.3971,11031.0
2024-04-02 11:30:00,87.18,87.21,87.04,87.04,17421.0,84.3971,84.4262,84.2616,84.2616,17421.0
2024-04-02 11:35:00,87.02,87.36,87.02,87.27,29741.0,84.2422,84.5714,84.2422,84.4843,29741.0
2024-04-02 11:40:00,87.28,87.34,87.02,87.02,15975.0,84.4939,84.552,84.2422,84.2422,15975.0
2024-04-02 11:45:00,87.01,87.09,86.97,87.03,9346.0,84.2326,84.31,84.1938,84.2519,9346.0
2024-04-02 11:50:00,87.04,87.05,86.93,86.93,10306.0,84.2616,84.2713,84.1551,84.1551,10306.0
2024-04-02 11:55:00,86.92,87.04,86.92,87.01,11732.0,84.1454,84.2616,84.1454,84.2326,11732.0
2024-04-02 12:00:00,87.0,87.08,86.98,87.04,14554.0,84.2229,84.3003,84.2035,84.2616,14554.0
2024-04-02 12:05:00,87.03,87.04,86.91,86.94,14593.0,84.2519,84.2616,84.1357,84.1648,14593.0
2024-04-02 12:10:00,86.96,86.96,86.81,86.95,10002.0,84.1842,84.1842,84.0389,84.1745,10002.0
2024-04-02 12:15:00,86.93,86.95,86.88,86.93,7433.0,84.1551,84.1745,84.1067,84.1551,7433.0
2024-04-02 12:20:00,86.94,87.12,86.94,87.07,9526.0,84.1648,84.339,84.1648,84.2906,9526.0
2024-04-02 12:25:00,87.08,87.12,86.92,86.96,13265.0,84.3003,84.339,84.1454,84.1842,13265.0
2024-04-02 12:30:00,86.96,87.0,86.9,86.97,15949.0,84.1842,84.2229,84.1261,84.1938,15949.0
2024-04-02 12:35:00,86.97,87.05,86.95,86.98,10341.0,84.1938,84.2713,84.1745,84.2035,10341.0
2024-04-02 12:40:00,87.0,87.18,87.0,87.11,20674.0,84.2229,84.3971,84.2229,84.3294,20674.0
2024-04-02 12:45:00,87.12,87.22,87.07,87.16,8246.0,84.339,84.4359,84.2906,84.3778,8246.0
2024-04-02 12:50:00,87.17,87.18,87.03,87.13,10612.0,84.3874,84.3971,84.2519,84.3487,10612.0
2024-04-02 12:55:00,87.13,87.28,87.12,87.28,5149.0,84.3487,84.4939,84.339,84.4939,5149.0
2024-04-02 13:00:00,87.3,87.31,87.24,87.25,13853.0,84.5133,84.523,84.4552,84.4649,13853.0
2024-04-02 13:05:00,87.25,87.31,87.18,87.18,10000.0,84.4649,84.523,84.3971,84.3971,10000.0
2024-04-02 13:10:00,87.18,87.23,87.06,87.06,11413.0,84.3971,84.4455,84.281,84.281,11413.0
2024-04-02 13:15:00,87.08,87.18,87.06,87.07,15702.0,84.3003,84.3971,84.281,84.2906,15702.0
2024-04-02 13:20:00,87.08,87.14,87.06,87.1,17303.0,84.3003,84.3584,84.281,84.3197,17303.0
2024-04-02 13:25:00,87.11,87.11,86.9,86.92,13161.0,84.3294,84.3294,84.1261,84.1454,13161.0
2024-04-02 13:30:00,86.91,87.03,86.87,86.97,14690.0,84.1357,84.2519,84.097,84.1938,14690.0
2024-04-02 13:35:00,86.97,87.04,86.88,86.93,11005.0,84.1938,84.2616,84.1067,84.1551,11005.0
2024-04-02 13:40:00,86.92,87.2,86.92,87.19,18953.0,84.1454,84.4165,84.1454,84.4068,18953.0
2024-04-02 13:45:00,87.17,87.26,87.17,87.25,8751.0,84.3874,84.4746,84.3874,84.4649,8751.0
2024-04-02 13:50:00,87.25,87.31,87.17,87.17,9282.0,84.4649,84.523,84.3874,84.3874,9282.0
2024-04-02 13:55:00,87.17,87.24,87.15,87.17,12249.0,84.3874,84.4552,84.3681,84.3874,12249.0
2024-04-02 14:00:00,87.17,87.34,87.17,87.31,14004.0,84.3874,84.552,84.3874,84.523,14004.0
2024-04-02 14:05:00,87.31,87.32,87.18,87.2,9334.0,84.523,84.5327,84.3971,84.4165,9334.0
2024-04-02 14:10:00,87.21,87.21,87.11,87.15,12239.0,84.4262,84.4262,84.3294,84.3681,12239.0
2024-04-02 14:15:00,87.15,87.18,87.11,87.14,9071.0,84.3681,84.3971,84.3294,84.3584,9071.0
2024-04-02 14:20:00,87.17,87.22,87.16,87.21,8331.0,84.3874,84.4359,84.3778,84.4262,8331.0
2024-04-02 14:25:00,87.22,87.27,87.16,87.17,15325.0,84.4359,84.4843,84.3778,84.3874,15325.0
2024-04-02 14:30:00,87.15,87.28,87.1,87.26,8072.0,84.3681,84.4939,84.3197,84.4746,8072.0
2024-04-02 14:35:00,87.25,87.32,87.24,87.32,8670.0,84.4649,84.5327,84.4552,84.5327,8670.0
2024-04-02 14:40:00,87.33,87.54,87.32,87.47,13089.0,84.5423,84.7456,84.5327,84.6779,13089.0
2024-04-02 14:45:00,87.46,87.46,87.26,87.28,8115.0,84.6682,84.6682,84.4746,84.4939,8115.0
2024-04-02 14:50:00,87.28,87.32,87.27,87.27,6911.0,84.4939,84.5327,84.4843,84.4843,6911.0
2024-04-02 14:55:00,87.27,87.31,87.18,87.22,8172.0,84.4843,84.523,84.3971,84.4359,8172.0
2024-04-02 15:00:00,87.22,87.38,87.22,87.37,12827.0,84.4359,84.5907,84.4359,84.5811,12827.0
2024-04-02 15:05:00,87.37,87.46,87.36,87.41,17157.0,84.5811,84.6682,84.5714,84.6198,17157.0
2024-04-02 15:10:00,87.42,87.46,87.36,87.39,19698.0,84.6295,84.6682,84.5714,84.6004,19698.0
2024-04-02 15:15:00,87.39,87.42,87.36,87.4,31782.0,84.6004,84.6295,84.5714,84.6101,31782.0
2024-04-02 15:20:00,87.39,87.51,87.31,87.49,32321.0,84.6004,84.7166,84.523,84.6972,32321.0
2024-04-02 15:25:00,87.5,87.53,87.46,87.48,11110.0,84.7069,84.736,84.6682,84.6876,11110.0
2024-04-02 15:30:00,87.49,87.69,87.44,87.66,30669.0,84.6972,84.8909,84.6488,84.8618,30669.0
2024-04-02 15:35:00,87.66,87.86,87.66,87.86,26818.0,84.8618,85.0554,84.8618,85.0554,26818.0
2024-04-02 15:40:00,87.86,87.87,87.74,87.84,85854.0,85.0554,85.0651,84.9393,85.0361,85854.0
2024-04-02 15:45:00,87.84,87.96,87.76,87.96,67553.0,85.0361,85.1522,84.9586,85.1522,67553.0
2024-04-02 15:50:00,87.97,88.07,87.88,88.07,134225.0,85.1619,85.2587,85.0748,85.2587,134225.0
2024-04-02 15:55:00,88.07,88.07,87.82,87.99,447493.0,85.2587,85.2587,85.0167,85.1813,447493.0
2024-04-03 09:30:00,87.47,87.47,86.99,87.14,35333.0,84.6779,84.6779,84.2132,84.3584,35333.0
2024-04-03 09:35:00,87.1,88.01,87.03,87.97,24617.0,84.3197,85.2006,84.2519,85.1619,24617.0
2024-04-03 09:40:00,87.98,88.11,87.8,88.04,22356.0,85.1716,85.2974,84.9973,85.2297,22356.0
2024-04-03 09:45:00,88.01,88.06,87.64,87.76,39948.0,85.2006,85.249,84.8424,84.9586,39948.0
2024-04-03 09:50:00,87.76,87.77,87.54,87.63,18640.0,84.9586,84.9683,84.7456,84.8328,18640.0
2024-04-03 09:55:00,87.65,87.69,87.36,87.4,18751.0,84.8521,84.8909,84.5714,84.6101,18751.0
2024-04-03 10:00:00,87.41,88.27,87.41,88.1,20223.0,84.6198,85.4523,84.6198,85.2878,20223.0
2024-04-03 10:05:00,88.16,88.45,88.01,88.02,18632.0,85.3458,85.6266,85.2006,85.2103,18632.0
2024-04-03 10:10:00,88.04,88.55,87.99,88.52,13524.0,85.2297,85.7234,85.1813,85.6944,13524.0
2024-04-03 10:15:00,88.53,88.74,88.45,88.58,16334.0,85.704,85.9073,85.6266,85.7524,16334.0
2024-04-03 10:20:00,88.59,88.73,88.57,88.66,10891.0,85.7621,85.8977,85.7428,85.8299,10891.0
2024-04-03 10:25:00,88.65,88.89,88.64,88.87,9679.0,85.8202,86.0525,85.8105,86.0332,9679.0
2024-04-03 10:30:00,88.84,89.04,88.84,88.98,15846.0,86.0041,86.1978,86.0041,86.1397,15846.0
2024-04-03 10:35:00,88.97,89.02,88.77,88.8,10463.0,86.13,86.1784,85.9364,85.9654,10463.0
2024-04-03 10:40:00,88.83,88.91,88.78,88.81,12752.0,85.9945,86.0719,85.9461,85.9751,12752.0
2024-04-03 10:45:00,88.81,88.95,88.76,88.85,22876.0,85.9751,86.1106,85.9267,86.0138,22876.0
2024-04-03 10:50:00,88.87,88.87,88.72,88.75,20601.0,86.0332,86.0332,85.888,85.917,20601.0
2024-04-03 10:55:00,88.73,88.83,88.7,88.73,9445.0,85.8977,85.9945,85.8686,85.8977,9445.0
2024-04-03 11:00:00,88.74,88.77,88.52,88.53,16905.0,85.9073,85.9364,85.6944,85.704,16905.0
2024-04-03 11:05:00,88.53,88.55,88.43,88.52,8475.0,85.704,85.7234,85.6072,85.6944,8475.0
2024-04-03 11:10:00,88.52,88.66,88.51,88.62,10182.0,85.6944,85.8299,85.6847,85.7912,10182.0
2024-04-03 11:15:00,88.61,88.62,88.51,88.56,10071.0,85.7815,85.7912,85.6847,85.7331,10071.0
2024-04-03 11:20:00,88.55,88.66,88.55,88.65,7157.0,85.7234,85.8299,85.7234,85.8202,7157.0
2024-04-03 11:25:00,88.68,88.68,88.53,88.54,14429.0,85.8492,85.8492,85.704,85.7137,14429.0
2024-04-03 11:30:00,88.55,88.6,88.37,88.38,18014.0,85.7234,85.7718,85.5491,85.5588,18014.0
2024-04-03 11:35:00,88.36,88.54,88.35,88.54,17819.0,85.5395,85.7137,85.5298,85.7137,17819.0
2024-04-03 11:40:00,88.55,88.66,88.5,88.52,17140.0,85.7234,85.8299,85.675,85.6944,17140.0
2024-04-03 11:45:00,88.52,88.55,88.47,88.49,13244.0,85.6944,85.7234,85.646,85.6653,13244.0
2024-04-03 11:50:00,88.48,88.48,88.27,88.35,7446.0,85.6556,85.6556,85.4523,85.5298,7446.0
2024-04-03 11:55:00,88.34,88.35,88.27,88.32,18258.0,85.5201,85.5298,85.4523,85.5007,18258.0
2024-04-03 12:00:00,88.32,88.34,88.17,88.19,9194.0,85.5007,85.5201,85.3555,85.3749,9194.0
2024-04-03 12:05:00,88.19,88.22,88.11,88.2,11472.0,85.3749,85.4039,85.2974,85.3846,11472.0
2024-04-03 12:10:00,88.17,88.29,88.01,88.14,14912.0,85.3555,85.4717,85.2006,85.3265,14912.0
2024-04-03 12:15:00,88.11,88.18,88.01,88.16,22858.0,85.2974,85.3652,85.2006,85.3458,22858.0
2024-04-03 12:20:00,88.17,88.22,88.11,88.19,10106.0,85.3555,85.4039,85.2974,85.3749,10106.0
2024-04-03 12:25:00,88.18,88.22,88.14,88.21,7194.0,85.3652,85.4039,85.3265,85.3943,7194.0
2024-04-03 12:30:00,88.22,88.33,88.22,88.25,6664.0,85.4039,85.5104,85.4039,85.433,6664.0
2024-04-03 12:35:00,88.26,88.28,87.86,87.88,9130.0,85.4427,85.462,85.0554,85.0748,9130.0
2024-04-03 12:40:00,87.9,88.21,87.9,88.17,8128.0,85.0941,85.3943,85.0941,85.3555,8128.0
2024-04-03 12:45:00,88.15,88.22,88.14,88.21,5210.0,85.3362,85.4039,85.3265,85.3943,5210.0
2024-04-03 12:50:00,88.17,88.29,88.17,88.24,8393.0,85.3555,85.4717,85.3555,85.4233,8393.0
2024-04-03 12:55:00,88.29,88.3,88.15,88.16,11958.0,85.4717,85.4814,85.3362,85.3458,11958.0
2024-04-03 13:00:00,88.17,88.19,88.06,88.09,12504.0,85.3555,85.3749,85.249,85.2781,12504.0
2024-04-03 13:05:00,88.06,88.1,88.01,88.02,15302.0,85.249,85.2878,85.2006,85.2103,15302.0
2024-04-03 13:10:00,88.01,88.11,88.01,88.11,10595.0,85.2006,85.2974,85.2006,85.2974,10595.0
2024-04-03 13:15:00,88.09,88.11,87.99,88.04,11623.0,85.2781,85.2974,85.1813,85.2297,11623.0
2024-04-03 13:20:00,88.04,88.1,87.99,88.01,10079.0,85.2297,85.2878,85.1813,85.2006,10079.0
2024-04-03 13:25:00,88.02,88.08,88.01,88.07,11320.0,85.2103,85.2684,85.2006,85.2587,11320.0
2024-04-03 13:30:00,88.08,88.09,87.94,87.94,12703.0,85.2684,85.2781,85.1329,85.1329,12703.0
2024-04-03 13:35:00,87.94,87.98,87.87,87.88,9607.0,85.1329,85.1716,85.0651,85.0748,9607.0
2024-04-03 13:40:00,87.88,88.01,87.87,88.01,23732.0,85.0748,85.2006,85.0651,85.2006,23732.0
2024-04-03 13:45:00,88.01,88.08,88.0,88.04,14367.0,85.2006,85.2684,85.191,85.2297,14367.0
2024-04-03 13:50:00,88.02,88.2,88.01,88.17,29269.0,85.2103,85.3846,85.2006,85.3555,29269.0
2024-04-03 13:55:00,88.17,88.2,88.06,88.13,46958.0,85.3555,85.3846,85.249,85.3168,46958.0
2024-04-03 14:00:00,88.11,88.24,88.11,88.21,15842.0,85.2974,85.4233,85.2974,85.3943,15842.0
2024-04-03 14:05:00,88.21,88.35,88.2,88.32,14754.0,85.3943,85.5298,85.3846,85.5007,14754.0
2024-04-03 14:10:00,88.31,88.37,88.18,88.2,24761.0,85.4911,85.5491,85.3652,85.3846,24761.0
2024-04-03 14:15:00,88.21,88.24,88.08,88.12,8555.0,85.3943,85.4233,85.2684,85.3071,8555.0
2024-04-03 14:20:00,88.14,88.17,88.11,88.17,8764.0,85.3265,85.3555,85.2974,85.3555,8764.0
2024-04-03 14:25:00,88.17,88.17,88.1,88.1,7268.0,85.3555,85.3555,85.2878,85.2878,7268.0
2024-04-03 14:30:00,88.09,88.13,88.02,88.09,14822.0,85.2781,85.3168,85.2103,85.2781,14822.0
2024-04-03 14:35:00,88.09,88.19,88.09,88.18,6867.0,85.2781,85.3749,85.2781,85.3652,6867.0
2024-04-03 14:40:00,88.19,88.23,88.15,88.17,7521.0,85.3749,85.4136,85.3362,85.3555,7521.0
2024-04-03 14:45:00,88.16,88.16,88.0,88.0,9538.0,85.3458,85.3458,85.191,85.191,9538.0
2024-04-03 14:50:00,88.01,88.06,87.97,88.02,10392.0,85.2006,85.249,85.1619,85.2103,10392.0
2024-04-03 14:55:00,87.99,87.99,87.91,87.97,12418.0,85.1813,85.1813,85.1038,85.1619,12418.0
2024-04-03 15:00:00,87.97,87.99,87.9,87.95,8213.0,85.1619,85.1813,85.0941,85.1426,8213.0
2024-04-03 15:05:00,87.94,87.99,87.91,87.99,11824.0,85.1329,85.1813,85.1038,85.1813,11824.0
2024-04-03 15:10:00,88.0,88.0,87.54,87.58,20724.0,85.191,85.191,84.7456,84.7844,20724.0
2024-04-03 15:15:00,87.56,87.68,87.36,87.54,26176.0,84.765,84.8812,84.5714,84.7456,26176.0
2024-04-03 15:20:00,87.55,87.62,87.41,87.42,15101.0,84.7553,84.8231,84.6198,84.6295,15101.0
2024-04-03 15:25:00,87.43,87.54,87.42,87.47,16287.0,84.6391,84.7456,84.6295,84.6779,16287.0
2024-04-03 15:30:00,87.46,87.54,87.36,87.53,20208.0,84.6682,84.7456,84.5714,84.736,20208.0
2024-04-03 15:35:00,87.53,87.83,87.53,87.82,19426.0,84.736,85.0264,84.736,85.0167,19426.0
2024-04-03 15:40:00,87.83,87.89,87.77,87.88,21054.0,85.0264,85.0845,84.9683,85.0748,21054.0
2024-04-03 15:45:00,87.9,88.03,87.89,88.03,26532.0,85.0941,85.22,85.0845,85.22,26532.0
2024-04-03 15:50:00,88.01,88.12,87.85,88.07,100969.0,85.2006,85.3071,85.0457,85.2587,100969.0
2024-04-03 15:55:00,88.06,88.2,88.05,88.17,206701.0,85.249,85.3846,85.2394,85.3555,206701.0
2024-04-04 09:30:00,89.76,89.84,89.15,89.27,41546.0,86.8948,86.9722,86.3042,86.4204,41546.0
2024-04-04 09:35:00,89.26,89.32,89.08,89.25,15444.0,86.4107,86.4688,86.2365,86.4011,15444.0
2024-04-04 09:40:00,89.2,89.31,89.05,89.16,15952.0,86.3526,86.4591,86.2074,86.3139,15952.0
2024-04-04 09:45:00,89.22,89.3,88.95,89.29,20600.0,86.372,86.4495,86.1106,86.4398,20600.0
2024-04-04 09:50:00,89.31,89.55,89.28,89.28,18616.0,86.4591,86.6915,86.4301,86.4301,18616.0
2024-04-04 09:55:00,89.28,89.52,89.28,89.49,6052.0,86.4301,86.6624,86.4301,86.6334,6052.0
2024-04-04 10:00:00,89.49,89.75,89.49,89.51,7797.0,86.6334,86.8851,86.6334,86.6528,7797.0
2024-04-04 10:05:00,89.55,89.7,89.52,89.66,4313.0,86.6915,86.8367,86.6624,86.798,4313.0
2024-04-04 10:10:00,89.67,89.71,89.58,89.69,29738.0,86.8076,86.8464,86.7205,86.827,29738.0
2024-04-04 10:15:00,89.69,89.73,89.54,89.55,20856.0,86.827,86.8657,86.6818,86.6915,20856.0
2024-04-04 10:20:00,89.59,89.6,89.32,89.44,6206.0,86.7302,86.7399,86.4688,86.585,6206.0
2024-04-04 10:25:00,89.45,89.67,89.43,89.67,5417.0,86.5947,86.8076,86.5753,86.8076,5417.0
2024-04-04 10:30:00,89.67,89.71,89.51,89.58,7750.0,86.8076,86.8464,86.6528,86.7205,7750.0
2024-04-04 10:35:00,89.58,89.72,89.51,89.72,6792.0,86.7205,86.8561,86.6528,86.8561,6792.0
2024-04-04 10:40:00,89.72,89.77,89.64,89.69,9608.0,86.8561,86.9045,86.7786,86.827,9608.0
2024-04-04 10:45:00,89.72,89.77,89.56,89.58,11726.0,86.8561,86.9045,86.7012,86.7205,11726.0
2024-04-04 10:50:00,89.57,89.58,89.4,89.41,16960.0,86.7108,86.7205,86.5463,86.5559,16960.0
2024-04-04 10:55:00,89.43,89.47,89.34,89.4,21825.0,86.5753,86.614,86.4882,86.5463,21825.0
2024-04-04 11:00:00,89.47,89.62,89.46,89.61,9153.0,86.614,86.7592,86.6044,86.7496,9153.0
2024-04-04 11:05:00,89.6,89.75,89.56,89.7,7003.0,86.7399,86.8851,86.7012,86.8367,7003.0
2024-04-04 11:10:00,89.69,89.7,89.29,89.3,11032.0,86.827,86.8367,86.4398,86.4495,11032.0
2024-04-04 11:15:00,89.31,89.4,89.27,89.33,4573.0,86.4591,86.5463,86.4204,86.4785,4573.0
2024-04-04 11:20:00,89.29,89.33,89.19,89.19,8636.0,86.4398,86.4785,86.343,86.343,8636.0
2024-04-04 11:25:00,89.17,89.35,89.17,89.35,12081.0,86.3236,86.4979,86.3236,86.4979,12081.0
2024-04-04 11:30:00,89.35,89.52,89.33,89.52,8877.0,86.4979,86.6624,86.4785,86.6624,8877.0
2024-04-04 11:35:00,89.55,89.63,89.53,89.63,9869.0,86.6915,86.7689,86.6721,86.7689,9869.0
2024-04-04 11:40:00,89.66,89.76,89.65,89.71,6791.0,86.798,86.8948,86.7883,86.8464,6791.0
2024-04-04 11:45:00,89.75,89.76,89.67,89.74,4910.0,86.8851,86.8948,86.8076,86.8754,4910.0
2024-04-04 11:50:00,89.75,89.89,89.74,89.87,7713.0,86.8851,87.0206,86.8754,87.0013,7713.0
2024-04-04 11:55:00,89.89,90.07,89.85,90.07,11729.0,87.0206,87.1949,86.9819,87.1949,11729.0
2024-04-04 12:00:00,90.08,90.08,89.93,90.03,8657.0,87.2046,87.2046,87.0593,87.1562,8657.0
2024-04-04 12:05:00,90.03,90.18,89.97,90.16,13861.0,87.1562,87.3014,87.0981,87.282,13861.0
2024-04-04 12:10:00,90.15,90.22,90.09,90.09,18456.0,87.2723,87.3401,87.2142,87.2142,18456.0
2024-04-04 12:15:00,90.08,90.11,89.95,90.02,12783.0,87.2046,87.2336,87.0787,87.1465,12783.0
2024-04-04 12:20:00,90.05,90.15,90.05,90.11,8477.0,87.1755,87.2723,87.1755,87.2336,8477.0
2024-04-04 12:25:00,90.1,90.11,90.04,90.08,8021.0,87.2239,87.2336,87.1658,87.2046,8021.0
2024-04-04 12:30:00,90.08,90.08,89.88,89.95,6916.0,87.2046,87.2046,87.0109,87.0787,6916.0
2024-04-04 12:35:00,89.94,90.05,89.92,90.01,5599.0,87.069,87.1755,87.0497,87.1368,5599.0
2024-04-04 12:40:00,90.0,90.03,89.95,89.99,6275.0,87.1271,87.1562,87.0787,87.1174,6275.0
2024-04-04 12:45:00,89.99,90.06,89.9,89.91,5827.0,87.1174,87.1852,87.0303,87.04,5827.0
2024-04-04 12:50:00,89.92,90.01,89.92,89.98,6281.0,87.0497,87.1368,87.0497,87.1078,6281.0
2024-04-04 12:55:00,89.99,90.01,89.89,89.98,6155.0,87.1174,87.1368,87.0206,87.1078,6155.0
2024-04-04 13:00:00,89.96,89.98,89.81,89.88,6323.0,87.0884,87.1078,86.9432,87.0109,6323.0
2024-04-04 13:05:00,89.89,90.01,89.83,90.01,6516.0,87.0206,87.1368,86.9625,87.1368,6516.0
2024-04-04 13:10:00,90.01,90.1,89.99,90.08,13645.0,87.1368,87.2239,87.1174,87.2046,13645.0
2024-04-04 13:15:00,90.08,90.09,90.03,90.08,6895.0,87.2046,87.2142,87.1562,87.2046,6895.0
2024-04-04 13:20:00,90.09,90.1,90.02,90.04,8748.0,87.2142,87.2239,87.1465,87.1658,8748.0
2024-04-04 13:25:00,90.04,90.07,90.03,90.06,10576.0,87.1658,87.1949,87.1562,87.1852,10576.0
2024-04-04 13:30:00,90.07,90.09,89.97,90.08,14009.0,87.1949,87.2142,87.0981,87.2046,14009.0
2024-04-04 13:35:00,90.08,90.15,90.07,90.11,9559.0,87.2046,87.2723,87.1949,87.2336,9559.0
2024-04-04 13:40:00,90.11,90.11,89.96,89.97,4471.0,87.2336,87.2336,87.0884,87.0981,4471.0
2024-04-04 13:45:00,89.97,89.97,89.87,89.95,6399.0,87.0981,87.0981,87.0013,87.0787,6399.0
2024-04-04 13:50:00,89.95,90.01,89.92,89.98,6224.0,87.0787,87.1368,87.0497,87.1078,6224.0
2024-04-04 13:55:00,89.99,90.0,89.79,89.88,13784.0,87.1174,87.1271,86.9238,87.0109,13784.0
2024-04-04 14:00:00,89.88,89.88,89.76,89.81,13855.0,87.0109,87.0109,86.8948,86.9432,13855.0
2024-04-04 14:05:00,89.79,89.82,89.47,89.5,11296.0,86.9238,86.9529,86.614,86.6431,11296.0
2024-04-04 14:10:00,89.49,89.49,89.21,89.21,11601.0,86.6334,86.6334,86.3623,86.3623,11601.0
2024-04-04 14:15:00,89.21,89.26,88.97,89.06,20648.0,86.3623,86.4107,86.13,86.2171,20648.0
2024-04-04 14:20:00,89.06,89.19,88.99,89.13,27681.0,86.2171,86.343,86.1494,86.2849,27681.0
2024-04-04 14:25:00,89.1,89.18,88.59,88.59,23589.0,86.2558,86.3333,85.7621,85.7621,23589.0
2024-04-04 14:30:00,88.57,88.57,88.08,88.08,24697.0,85.7428,85.7428,85.2684,85.2684,24697.0
2024-04-04 14:35:00,88.11,88.42,88.07,88.35,15451.0,85.2974,85.5975,85.2587,85.5298,15451.0
2024-04-04 14:40:00,88.31,88.31,87.71,87.71,13590.0,85.4911,85.4911,84.9102,84.9102,13590.0
2024-04-04 14:45:00,87.75,88.0,87.7,87.87,52727.0,84.9489,85.191,84.9005,85.0651,52727.0
2024-04-04 14:50:00,87.87,87.87,87.52,87.59,18064.0,85.0651,85.0651,84.7263,84.794,18064.0
2024-04-04 14:55:00,87.58,87.61,87.13,87.2,36376.0,84.7844,84.8134,84.3487,84.4165,36376.0
2024-04-04 15:00:00,87.15,87.15,86.76,86.79,29015.0,84.3681,84.3681,83.9905,84.0196,29015.0
2024-04-04 15:05:00,86.8,86.91,86.63,86.81,35561.0,84.0293,84.1357,83.8647,84.0389,35561.0
2024-04-04 15:10:00,86.79,86.8,86.61,86.73,22112.0,84.0196,84.0293,83.8453,83.9615,22112.0
2024-04-04 15:15:00,86.76,86.78,86.43,86.48,26439.0,83.9905,84.0099,83.6711,83.7195,26439.0
2024-04-04 15:20:00,86.48,86.75,86.46,86.69,38859.0,83.7195,83.9809,83.7001,83.9228,38859.0
2024-04-04 15:25:00,86.67,86.75,86.1,86.1,44648.0,83.9034,83.9809,83.3516,83.3516,44648.0
2024-04-04 15:30:00,86.12,86.48,86.12,86.41,61838.0,83.371,83.7195,83.371,83.6517,61838.0
2024-04-04 15:35:00,86.4,86.41,86.18,86.22,51399.0,83.642,83.6517,83.4291,83.4678,51399.0
2024-04-04 15:40:00,86.18,86.26,86.06,86.24,63400.0,83.4291,83.5065,83.3129,83.4871,63400.0
2024-04-04 15:45:00,86.22,86.39,86.13,86.33,45744.0,83.4678,83.6323,83.3806,83.5743,45744.0
2024-04-04 15:50:00,86.34,86.76,86.34,86.75,114333.0,83.5839,83.9905,83.5839,83.9809,114333.0
2024-04-04 15:55:00,86.76,86.76,86.17,86.17,474355.0,83.9905,83.9905,83.4194,83.4194,474355.0
2024-04-05 09:30:00,86.18,86.55,86.12,86.26,31644.0,83.4291,83.7872,83.371,83.5065,31644.0
2024-04-05 09:35:00,86.27,86.29,85.9,86.02,21257.0,83.5162,83.5355,83.158,83.2742,21257.0
2024-04-05 09:40:00,86.0,86.36,85.94,86.25,16568.0,83.2548,83.6033,83.1967,83.4968,16568.0
2024-04-05 09:45:00,86.27,86.52,86.14,86.43,15186.0,83.5162,83.7582,83.3903,83.6711,15186.0
2024-04-05 09:50:00,86.42,86.65,86.33,86.65,15533.0,83.6614,83.884,83.5743,83.884,15533.0
2024-04-05 09:55:00,86.64,86.75,86.55,86.55,13271.0,83.8744,83.9809,83.7872,83.7872,13271.0
2024-04-05 10:00:00,86.55,86.6,86.38,86.54,11362.0,83.7872,83.8356,83.6227,83.7776,11362.0
2024-04-05 10:05:00,86.52,86.64,86.29,86.53,16557.0,83.7582,83.8744,83.5355,83.7679,16557.0
2024-04-05 10:10:00,86.53,86.82,86.52,86.75,9893.0,83.7679,84.0486,83.7582,83.9809,9893.0
2024-04-05 10:15:00,86.7,86.75,86.4,86.42,12366.0,83.9325,83.9809,83.642,83.6614,12366.0
2024-04-05 10:20:00,86.43,86.51,86.38,86.5,8479.0,83.6711,83.7485,83.6227,83.7388,8479.0
2024-04-05 10:25:00,86.46,86.46,86.19,86.27,7921.0,83.7001,83.7001,83.4387,83.5162,7921.0
2024-04-05 10:30:00,86.29,86.62,86.22,86.61,13133.0,83.5355,83.855,83.4678,83.8453,13133.0
2024-04-05 10:35:00,86.58,86.66,86.42,86.54,7713.0,83.8163,83.8937,83.6614,83.7776,7713.0
2024-04-05 10:40:00,86.51,86.67,86.48,86.61,14478.0,83.7485,83.9034,83.7195,83.8453,14478.0
2024-04-05 10:45:00,86.59,86.67,86.45,86.61,8111.0,83.826,83.9034,83.6904,83.8453,8111.0
2024-04-05 10:50:00,86.6,86.8,86.59,86.74,5754.0,83.8356,84.0293,83.826,83.9712,5754.0
2024-04-05 10:55:00,86.78,87.04,86.73,87.0,9181.0,84.0099,84.2616,83.9615,84.2229,9181.0
2024-04-05 11:00:00,87.03,87.11,86.96,87.03,30576.0,84.2519,84.3294,84.1842,84.2519,30576.0
2024-04-05 11:05:00,87.05,87.17,86.92,87.11,49720.0,84.2713,84.3874,84.1454,84.3294,49720.0
2024-04-05 11:10:00,87.07,87.21,86.99,87.01,12361.0,84.2906,84.4262,84.2132,84.2326,12361.0
2024-04-05 11:15:00,87.0,87.0,86.68,86.91,22938.0,84.2229,84.2229,83.9131,84.1357,22938.0
2024-04-05 11:20:00,86.96,86.97,86.83,86.97,5427.0,84.1842,84.1938,84.0583,84.1938,5427.0
2024-04-05 11:25:00,86.95,87.2,86.92,87.18,19760.0,84.1745,84.4165,84.1454,84.3971,19760.0
2024-04-05 11:30:00,87.18,87.25,87.09,87.14,14380.0,84.3971,84.4649,84.31,84.3584,14380.0
2024-04-05 11:35:00,87.13,87.42,87.13,87.36,22249.0,84.3487,84.6295,84.3487,84.5714,22249.0
2024-04-05 11:40:00,87.35,87.42,87.25,87.39,18098.0,84.5617,84.6295,84.4649,84.6004,18098.0
2024-04-05 11:45:00,87.39,87.44,87.24,87.27,21338.0,84.6004,84.6488,84.4552,84.4843,21338.0
2024-04-05 11:50:00,87.32,87.65,87.32,87.64,6429.0,84.5327,84.8521,84.5327,84.8424,6429.0
2024-04-05 11:55:00,87.67,87.77,87.61,87.61,7608.0,84.8715,84.9683,84.8134,84.8134,7608.0
2024-04-05 12:00:00,87.63,87.76,87.58,87.65,16206.0,84.8328,84.9586,84.7844,84.8521,16206.0
2024-04-05 12:05:00,87.67,87.73,87.54,87.73,10248.0,84.8715,84.9296,84.7456,84.9296,10248.0
2024-04-05 12:10:00,87.71,87.76,87.56,87.57,14930.0,84.9102,84.9586,84.765,84.7747,14930.0
2024-04-05 12:15:00,87.56,87.74,87.56,87.74,14535.0,84.765,84.9393,84.765,84.9393,14535.0
2024-04-05 12:20:00,87.75,87.83,87.59,87.83,15456.0,84.9489,85.0264,84.794,85.0264,15456.0
2024-04-05 12:25:00,87.83,87.83,87.65,87.66,9878.0,85.0264,85.0264,84.8521,84.8618,9878.0
2024-04-05 12:30:00,87.66,87.7,87.52,87.63,17540.0,84.8618,84.9005,84.7263,84.8328,17540.0
2024-04-05 12:35:00,87.66,87.8,87.63,87.77,9404.0,84.8618,84.9973,84.8328,84.9683,9404.0
2024-04-05 12:40:00,87.76,87.77,87.66,87.69,10067.0,84.9586,84.9683,84.8618,84.8909,10067.0
2024-04-05 12:45:00,87.69,87.81,87.68,87.72,16372.0,84.8909,85.007,84.8812,84.9199,16372.0
2024-04-05 12:50:00,87.74,87.87,87.74,87.85,8633.0,84.9393,85.0651,84.9393,85.0457,8633.0
2024-04-05 12:55:00,87.88,88.1,87.84,88.05,14273.0,85.0748,85.2878,85.0361,85.2394,14273.0
2024-04-05 13:00:00,88.04,88.06,87.89,87.92,10170.0,85.2297,85.249,85.0845,85.1135,10170.0
2024-04-05 13:05:00,87.92,87.95,87.68,87.77,13937.0,85.1135,85.1426,84.8812,84.9683,13937.0
2024-04-05 13:10:00,87.77,87.88,87.69,87.72,23932.0,84.9683,85.0748,84.8909,84.9199,23932.0
2024-04-05 13:15:00,87.7,87.81,87.69,87.76,5498.0,84.9005,85.007,84.8909,84.9586,5498.0
2024-04-05 13:20:00,87.75,87.85,87.74,87.77,8424.0,84.9489,85.0457,84.9393,84.9683,8424.0
2024-04-05 13:25:00,87.79,87.82,87.72,87.79,6572.0,84.9877,85.0167,84.9199,84.9877,6572.0
2024-04-05 13:30:00,87.81,87.95,87.8,87.95,9053.0,85.007,85.1426,84.9973,85.1426,9053.0
2024-04-05 13:35:00,87.95,87.98,87.81,87.82,9446.0,85.1426,85.1716,85.007,85.0167,9446.0
2024-04-05 13:40:00,87.83,87.89,87.62,87.71,10104.0,85.0264,85.0845,84.8231,84.9102,10104.0
2024-04-05 13:45:00,87.73,87.73,87.58,87.7,8116.0,84.9296,84.9296,84.7844,84.9005,8116.0
2024-04-05 13:50:00,87.7,87.78,87.54,87.57,13225.0,84.9005,84.978,84.7456,84.7747,13225.0
2024-04-05 13:55:00,87.57,87.66,87.34,87.42,16374.0,84.7747,84.8618,84.552,84.6295,16374.0
2024-04-05 14:00:00,87.42,87.43,87.16,87.31,13406.0,84.6295,84.6391,84.3778,84.523,13406.0
2024-04-05 14:05:00,87.28,87.65,87.27,87.65,13578.0,84.4939,84.8521,84.4843,84.8521,13578.0
2024-04-05 14:10:00,87.63,87.73,87.53,87.55,17760.0,84.8328,84.9296,84.736,84.7553,17760.0
2024-04-05 14:15:00,87.57,87.57,87.43,87.47,16653.0,84.7747,84.7747,84.6391,84.6779,16653.0
2024-04-05 14:20:00,87.48,87.57,87.25,87.33,29146.0,84.6876,84.7747,84.4649,84.5423,29146.0
2024-04-05 14:25:00,87.32,87.61,87.28,87.34,19259.0,84.5327,84.8134,84.4939,84.552,19259.0
2024-04-05 14:30:00,87.36,87.6,87.36,87.57,17447.0,84.5714,84.8037,84.5714,84.7747,17447.0
2024-04-05 14:35:00,87.6,87.72,87.52,87.7,8589.0,84.8037,84.9199,84.7263,84.9005,8589.0
2024-04-05 14:40:00,87.7,87.73,87.4,87.53,18380.0,84.9005,84.9296,84.6101,84.736,18380.0
2024-04-05 14:45:00,87.52,87.52,87.31,87.33,12692.0,84.7263,84.7263,84.523,84.5423,12692.0
2024-04-05 14:50:00,87.35,87.42,87.29,87.31,10624.0,84.5617,84.6295,84.5036,84.523,10624.0
2024-04-05 14:55:00,87.31,87.37,87.25,87.37,8024.0,84.523,84.5811,84.4649,84.5811,8024.0
2024-04-05 15:00:00,87.33,87.37,87.27,87.37,11187.0,84.5423,84.5811,84.4843,84.5811,11187.0
2024-04-05 15:05:00,87.37,87.44,87.25,87.33,13489.0,84.5811,84.6488,84.4649,84.5423,13489.0
2024-04-05 15:10:00,87.33,87.43,87.32,87.43,14889.0,84.5423,84.6391,84.5327,84.6391,14889.0
2024-04-05 15:15:00,87.43,87.45,87.33,87.44,19420.0,84.6391,84.6585,84.5423,84.6488,19420.0
2024-04-05 15:20:00,87.45,87.5,87.33,87.38,20550.0,84.6585,84.7069,84.5423,84.5907,20550.0
2024-04-05 15:25:00,87.38,87.49,87.37,87.45,15815.0,84.5907,84.6972,84.5811,84.6585,15815.0
2024-04-05 15:30:00,87.44,87.72,87.4,87.7,20228.0,84.6488,84.9199,84.6101,84.9005,20228.0
2024-04-05 15:35:00,87.7,87.71,87.45,87.54,16558.0,84.9005,84.9102,84.6585,84.7456,16558.0
2024-04-05 15:40:00,87.57,87.62,87.49,87.54,25297.0,84.7747,84.8231,84.6972,84.7456,25297.0
2024-04-05 15:45:00,87.52,87.58,87.39,87.4,53445.0,84.7263,84.7844,84.6004,84.6101,53445.0
2024-04-05 15:50:00,87.41,87.62,87.35,87.57,133685.0,84.6198,84.8231,84.5617,84.7747,133685.0
2024-04-05 15:55:00,87.53,87.7,87.48,87.57,243372.0,84.736,84.9005,84.6876,84.7747,243372.0
2024-04-08 09:30:00,87.86,88.0,87.57,87.95,108134.0,85.0554,85.191,84.7747,85.1426,108134.0
2024-04-08 09:35:00,88.03,88.23,87.84,88.11,22233.0,85.22,85.4136,85.0361,85.2974,22233.0
2024-04-08 09:40:00,88.17,88.62,88.02,88.45,24123.0,85.3555,85.7912,85.2103,85.6266,24123.0
2024-04-08 09:45:00,88.46,88.55,88.05,88.14,18473.0,85.6363,85.7234,85.2394,85.3265,18473.0
2024-04-08 09:50:00,88.16,88.31,88.04,88.2,11552.0,85.3458,85.4911,85.2297,85.3846,11552.0
2024-04-08 09:55:00,88.19,88.35,88.08,88.35,8976.0,85.3749,85.5298,85.2684,85.5298,8976.0
2024-04-08 10:00:00,88.34,88.44,88.27,88.43,15041.0,85.5201,85.6169,85.4523,85.6072,15041.0
2024-04-08 10:05:00,88.41,88.61,88.37,88.5,16775.0,85.5879,85.7815,85.5491,85.675,16775.0
2024-04-08 10:10:00,88.54,88.67,88.42,88.44,15348.0,85.7137,85.8396,85.5975,85.6169,15348.0
2024-04-08 10:15:00,88.41,88.68,88.41,88.55,28317.0,85.5879,85.8492,85.5879,85.7234,28317.0
2024-04-08 10:20:00,88.59,88.69,88.51,88.65,16062.0,85.7621,85.8589,85.6847,85.8202,16062.0
2024-04-08 10:25:00,88.63,88.87,88.61,88.84,13339.0,85.8008,86.0332,85.7815,86.0041,13339.0
2024-04-08 10:30:00,88.85,89.13,88.85,88.99,23647.0,86.0138,86.2849,86.0138,86.1494,23647.0
2024-04-08 10:35:00,89.0,89.24,89.0,89.1,18768.0,86.159,86.3914,86.159,86.2558,18768.0
2024-04-08 10:40:00,89.11,89.19,89.04,89.07,26210.0,86.2655,86.343,86.1978,86.2268,26210.0
2024-04-08 10:45:00,89.11,89.26,89.03,89.25,14762.0,86.2655,86.4107,86.1881,86.4011,14762.0
2024-04-08 10:50:00,89.27,89.37,89.14,89.22,16685.0,86.4204,86.5172,86.2946,86.372,16685.0
2024-04-08 10:55:00,89.22,89.23,89.05,89.05,43844.0,86.372,86.3817,86.2074,86.2074,43844.0
2024-04-08 11:00:00,89.05,89.06,88.72,88.89,25302.0,86.2074,86.2171,85.888,86.0525,25302.0
2024-04-08 11:05:00,88.87,88.89,88.7,88.77,11287.0,86.0332,86.0525,85.8686,85.9364,11287.0
2024-04-08 11:10:00,88.75,88.86,88.7,88.7,14412.0,85.917,86.0235,85.8686,85.8686,14412.0
2024-04-08 11:15:00,88.72,88.75,88.63,88.72,19871.0,85.888,85.917,85.8008,85.888,19871.0
2024-04-08 11:20:00,88.71,88.86,88.63,88.82,33623.0,85.8783,86.0235,85.8008,85.9848,33623.0
2024-04-08 11:25:00,88.81,88.82,88.59,88.65,18674.0,85.9751,85.9848,85.7621,85.8202,18674.0
2024-04-08 11:30:00,88.64,88.64,88.45,88.54,16509.0,85.8105,85.8105,85.6266,85.7137,16509.0
2024-04-08 11:35:00,88.56,88.56,88.26,88.4,13004.0,85.7331,85.7331,85.4427,85.5782,13004.0
2024-04-08 11:40:00,88.39,88.49,88.35,88.48,11002.0,85.5685,85.6653,85.5298,85.6556,11002.0
2024-04-08 11:45:00,88.47,88.47,88.3,88.41,12778.0,85.646,85.646,85.4814,85.5879,12778.0
2024-04-08 11:50:00,88.41,88.51,88.39,88.48,10671.0,85.5879,85.6847,85.5685,85.6556,10671.0
2024-04-08 11:55:00,88.48,88.48,88.28,88.37,18507.0,85.6556,85.6556,85.462,85.5491,18507.0
2024-04-08 12:00:00,88.35,88.35,88.21,88.29,34692.0,85.5298,85.5298,85.3943,85.4717,34692.0
2024-04-08 12:05:00,88.29,88.35,88.22,88.3,12979.0,85.4717,85.5298,85.4039,85.4814,12979.0
2024-04-08 12:10:00,88.26,88.29,88.1,88.2,11983.0,85.4427,85.4717,85.2878,85.3846,11983.0
2024-04-08 12:15:00,88.19,88.49,88.14,88.39,20793.0,85.3749,85.6653,85.3265,85.5685,20793.0
2024-04-08 12:20:00,88.38,88.42,88.27,88.31,25297.0,85.5588,85.5975,85.4523,85.4911,25297.0
2024-04-08 12:25:00,88.32,88.47,88.32,88.46,17180.0,85.5007,85.646,85.5007,85.6363,17180.0
2024-04-08 12:30:00,88.45,88.53,88.43,88.52,11629.0,85.6266,85.704,85.6072,85.6944,11629.0
2024-04-08 12:35:00,88.52,88.61,88.51,88.54,12138.0,85.6944,85.7815,85.6847,85.7137,12138.0
2024-04-08 12:40:00,88.51,88.66,88.5,88.59,13424.0,85.6847,85.8299,85.675,85.7621,13424.0
2024-04-08 12:45:00,88.61,88.7,88.58,88.68,31886.0,85.7815,85.8686,85.7524,85.8492,31886.0
2024-04-08 12:50:00,88.65,88.71,88.62,88.7,32742.0,85.8202,85.8783,85.7912,85.8686,32742.0
2024-04-08 12:55:00,88.71,88.94,88.71,88.91,29170.0,85.8783,86.1009,85.8783,86.0719,29170.0
2024-04-08 13:00:00,88.91,88.93,88.66,88.79,19894.0,86.0719,86.0913,85.8299,85.9557,19894.0
2024-04-08 13:05:00,88.81,88.86,88.76,88.83,36075.0,85.9751,86.0235,85.9267,85.9945,36075.0
2024-04-08 13:10:00,88.84,88.84,88.73,88.79,30179.0,86.0041,86.0041,85.8977,85.9557,30179.0
2024-04-08 13:15:00,88.79,88.87,88.77,88.87,14364.0,85.9557,86.0332,85.9364,86.0332,14364.0
2024-04-08 13:20:00,88.87,88.9,88.8,88.87,26253.0,86.0332,86.0622,85.9654,86.0332,26253.0
2024-04-08 13:25:00,88.89,88.95,88.81,88.94,9734.0,86.0525,86.1106,85.9751,86.1009,9734.0
2024-04-08 13:30:00,88.96,89.03,88.91,89.0,16725.0,86.1203,86.1881,86.0719,86.159,16725.0
2024-04-08 13:35:00,89.01,89.03,88.88,88.88,11888.0,86.1687,86.1881,86.0429,86.0429,11888.0
2024-04-08 13:40:00,88.88,88.9,88.76,88.83,13624.0,86.0429,86.0622,85.9267,85.9945,13624.0
2024-04-08 13:45:00,88.8,88.84,88.71,88.81,15064.0,85.9654,86.0041,85.8783,85.9751,15064.0
2024-04-08 13:50:00,88.81,88.89,88.8,88.86,15702.0,85.9751,86.0525,85.9654,86.0235,15702.0
2024-04-08 13:55:00,88.86,88.95,88.82,88.91,11400.0,86.0235,86.1106,85.9848,86.0719,11400.0
2024-04-08 14:00:00,88.93,88.97,88.88,88.88,20774.0,86.0913,86.13,86.0429,86.0429,20774.0
2024-04-08 14:05:00,88.85,89.04,88.84,89.03,19732.0,86.0138,86.1978,86.0041,86.1881,19732.0
2024-04-08 14:10:00,89.03,89.05,88.95,88.98,29082.0,86.1881,86.2074,86.1106,86.1397,29082.0
2024-04-08 14:15:00,88.97,89.03,88.97,88.98,16809.0,86.13,86.1881,86.13,86.1397,16809.0
2024-04-08 14:20:00,88.98,89.04,88.9,88.9,17856.0,86.1397,86.1978,86.0622,86.0622,17856.0
2024-04-08 14:25:00,88.91,89.06,88.88,89.0,14654.0,86.0719,86.2171,86.0429,86.159,14654.0
2024-04-08 14:30:00,89.0,89.06,88.96,89.01,46835.0,86.159,86.2171,86.1203,86.1687,46835.0
2024-04-08 14:35:00,89.0,89.05,88.95,88.97,26670.0,86.159,86.2074,86.1106,86.13,26670.0
2024-04-08 14:40:00,88.96,88.98,88.9,88.98,17419.0,86.1203,86.1397,86.0622,86.1397,17419.0
2024-04-08 14:45:00,88.99,89.04,88.92,89.0,31758.0,86.1494,86.1978,86.0816,86.159,31758.0
2024-04-08 14:50:00,88.99,89.08,88.98,89.06,22355.0,86.1494,86.2365,86.1397,86.2171,22355.0
2024-04-08 14:55:00,89.06,89.21,89.05,89.21,10725.0,86.2171,86.3623,86.2074,86.3623,10725.0
2024-04-08 15:00:00,89.21,89.21,89.07,89.09,17358.0,86.3623,86.3623,86.2268,86.2462,17358.0
2024-04-08 15:05:00,89.08,89.17,89.02,89.17,24135.0,86.2365,86.3236,86.1784,86.3236,24135.0
2024-04-08 15:10:00,89.16,89.25,89.13,89.13,19946.0,86.3139,86.4011,86.2849,86.2849,19946.0
2024-04-08 15:15:00,89.12,89.2,89.11,89.18,25167.0,86.2752,86.3526,86.2655,86.3333,25167.0
2024-04-08 15:20:00,89.17,89.21,89.11,89.16,27553.0,86.3236,86.3623,86.2655,86.3139,27553.0
2024-04-08 15:25:00,89.15,89.2,89.13,89.2,32441.0,86.3042,86.3526,86.2849,86.3526,32441.0
2024-04-08 15:30:00,89.19,89.3,89.13,89.3,27693.0,86.343,86.4495,86.2849,86.4495,27693.0
2024-04-08 15:35:00,89.29,89.31,89.18,89.21,26061.0,86.4398,86.4591,86.3333,86.3623,26061.0
2024-04-08 15:40:00,89.2,89.25,89.12,89.17,48966.0,86.3526,86.4011,86.2752,86.3236,48966.0
2024-04-08 15:45:00,89.16,89.31,89.09,89.14,111962.0,86.3139,86.4591,86.2462,86.2946,111962.0
2024-04-08 15:50:00,89.14,89.27,89.11,89.27,119292.0,86.2946,86.4204,86.2655,86.4204,119292.0
2024-04-08 15:55:00,89.22,89.25,89.07,89.16,573331.0,86.372,86.4011,86.2268,86.3139,573331.0
2024-04-09 09:30:00,90.26,90.98,90.05,90.93,68929.0,87.3788,88.0758,87.1755,88.0274,68929.0
2024-04-09 09:35:00,90.92,90.99,90.5,90.94,23614.0,88.0177,88.0855,87.6112,88.0371,23614.0
2024-04-09 09:40:00,90.94,90.98,90.59,90.62,13852.0,88.0371,88.0758,87.6983,87.7273,13852.0
2024-04-09 09:45:00,90.59,90.75,90.14,90.25,35508.0,87.6983,87.8532,87.2626,87.3691,35508.0
2024-04-09 09:50:00,90.22,90.38,90.13,90.27,11847.0,87.3401,87.495,87.253,87.3885,11847.0
2024-04-09 09:55:00,90.24,90.52,90.14,90.51,25173.0,87.3595,87.6305,87.2626,87.6208,25173.0
2024-04-09 10:00:00,90.51,90.91,90.39,90.88,20133.0,87.6208,88.0081,87.5047,87.979,20133.0
2024-04-09 10:05:00,90.88,91.08,90.82,91.06,30973.0,87.979,88.1726,87.9209,88.1533,30973.0
2024-04-09 10:10:00,91.1,91.33,90.92,91.33,38953.0,88.192,88.4147,88.0177,88.4147,38953.0
2024-04-09 10:15:00,91.32,91.53,91.28,91.51,21870.0,88.405,88.6083,88.3663,88.5889,21870.0
2024-04-09 10:20:00,91.5,91.51,91.39,91.5,12818.0,88.5792,88.5889,88.4727,88.5792,12818.0
2024-04-09 10:25:00,91.52,91.55,91.0,91.03,19053.0,88.5986,88.6276,88.0952,88.1242,19053.0
2024-04-09 10:30:00,90.97,90.99,90.49,90.7,11792.0,88.0661,88.0855,87.6015,87.8048,11792.0
2024-04-09 10:35:00,90.71,90.74,90.52,90.7,9907.0,87.8144,87.8435,87.6305,87.8048,9907.0
2024-04-09 10:40:00,90.73,90.82,90.49,90.62,41394.0,87.8338,87.9209,87.6015,87.7273,41394.0
2024-04-09 10:45:00,90.72,90.78,90.44,90.63,10932.0,87.8241,87.8822,87.5531,87.737,10932.0
2024-04-09 10:50:00,90.65,90.78,90.42,90.44,14121.0,87.7564,87.8822,87.5337,87.5531,14121.0
2024-04-09 10:55:00,90.46,90.74,90.46,90.72,14076.0,87.5724,87.8435,87.5724,87.8241,14076.0
2024-04-09 11:00:00,90.7,90.71,90.55,90.6,14667.0,87.8048,87.8144,87.6596,87.708,14667.0
2024-04-09 11:05:00,90.61,90.82,90.61,90.76,10747.0,87.7176,87.9209,87.7176,87.8629,10747.0
2024-04-09 11:10:00,90.73,90.73,90.62,90.7,11578.0,87.8338,87.8338,87.7273,87.8048,11578.0
2024-04-09 11:15:00,90.73,90.85,90.68,90.7,13293.0,87.8338,87.95,87.7854,87.8048,13293.0
2024-04-09 11:20:00,90.7,90.71,90.47,90.5,12066.0,87.8048,87.8144,87.5821,87.6112,12066.0
2024-04-09 11:25:00,90.51,90.52,90.35,90.47,13440.0,87.6208,87.6305,87.4659,87.5821,13440.0
2024-04-09 11:30:00,90.46,90.48,90.3,90.31,20200.0,87.5724,87.5918,87.4175,87.4272,20200.0
2024-04-09 11:35:00,90.34,90.51,90.33,90.45,16382.0,87.4563,87.6208,87.4466,87.5627,16382.0
2024-04-09 11:40:00,90.45,90.7,90.44,90.68,16897.0,87.5627,87.8048,87.5531,87.7854,16897.0
2024-04-09 11:45:00,90.67,90.86,90.61,90.84,15602.0,87.7757,87.9597,87.7176,87.9403,15602.0
2024-04-09 11:50:00,90.84,90.85,90.6,90.68,8274.0,87.9403,87.95,87.708,87.7854,8274.0
2024-04-09 11:55:00,90.68,90.7,90.53,90.53,5492.0,87.7854,87.8048,87.6402,87.6402,5492.0
2024-04-09 12:00:00,90.52,90.58,90.42,90.56,8625.0,87.6305,87.6886,87.5337,87.6692,8625.0
2024-04-09 12:05:00,90.55,90.6,90.47,90.58,9506.0,87.6596,87.708,87.5821,87.6886,9506.0
2024-04-09 12:10:00,90.6,90.69,90.54,90.65,5965.0,87.708,87.7951,87.6499,87.7564,5965.0
2024-04-09 12:15:00,90.66,90.82,90.66,90.76,8946.0,87.766,87.9209,87.766,87.8629,8946.0
2024-04-09 12:20:00,90.77,90.81,90.72,90.81,9120.0,87.8725,87.9113,87.8241,87.9113,9120.0
2024-04-09 12:25:00,90.79,90.79,90.6,90.64,15014.0,87.8919,87.8919,87.708,87.7467,15014.0
2024-04-09 12:30:00,90.64,90.76,90.63,90.75,18707.0,87.7467,87.8629,87.737,87.8532,18707.0
2024-04-09 12:35:00,90.74,90.77,90.66,90.7,17443.0,87.8435,87.8725,87.766,87.8048,17443.0
2024-04-09 12:40:00,90.7,90.76,90.66,90.71,12180.0,87.8048,87.8629,87.766,87.8144,12180.0
2024-04-09 12:45:00,90.69,90.76,90.63,90.73,13763.0,87.7951,87.8629,87.737,87.8338,13763.0
2024-04-09 12:50:00,90.72,90.76,90.56,90.6,10413.0,87.8241,87.8629,87.6692,87.708,10413.0
2024-04-09 12:55:00,90.61,90.63,90.56,90.57,9872.0,87.7176,87.737,87.6692,87.6789,9872.0
2024-04-09 13:00:00,90.54,90.67,90.42,90.67,19760.0,87.6499,87.7757,87.5337,87.7757,19760.0
2024-04-09 13:05:00,90.67,90.81,90.63,90.8,6180.0,87.7757,87.9113,87.737,87.9016,6180.0
2024-04-09 13:10:00,90.81,90.82,90.65,90.74,7354.0,87.9113,87.9209,87.7564,87.8435,7354.0
2024-04-09 13:15:00,90.72,90.79,90.71,90.74,5188.0,87.8241,87.8919,87.8144,87.8435,5188.0
2024-04-09 13:20:00,90.79,90.95,90.79,90.88,8533.0,87.8919,88.0468,87.8919,87.979,8533.0
2024-04-09 13:25:00,90.86,90.9,90.77,90.82,10933.0,87.9597,87.9984,87.8725,87.9209,10933.0
2024-04-09 13:30:00,90.81,90.97,90.8,90.93,17140.0,87.9113,88.0661,87.9016,88.0274,17140.0
2024-04-09 13:35:00,90.95,91.04,90.94,91.03,25021.0,88.0468,88.1339,88.0371,88.1242,25021.0
2024-04-09 13:40:00,91.03,91.06,90.88,90.94,18379.0,88.1242,88.1533,87.979,88.0371,18379.0
2024-04-09 13:45:00,90.94,90.97,90.72,90.76,11547.0,88.0371,88.0661,87.8241,87.8629,11547.0
2024-04-09 13:50:00,90.77,90.84,90.77,90.79,10600.0,87.8725,87.9403,87.8725,87.8919,10600.0
2024-04-09 13:55:00,90.81,90.81,90.63,90.66,19106.0,87.9113,87.9113,87.737,87.766,19106.0
2024-04-09 14:00:00,90.66,90.67,90.52,90.66,9923.0,87.766,87.7757,87.6305,87.766,9923.0
2024-04-09 14:05:00,90.66,90.75,90.59,90.73,9803.0,87.766,87.8532,87.6983,87.8338,9803.0
2024-04-09 14:10:00,90.75,90.78,90.72,90.74,10291.0,87.8532,87.8822,87.8241,87.8435,10291.0
2024-04-09 14:15:00,90.73,90.83,90.72,90.8,8747.0,87.8338,87.9306,87.8241,87.9016,8747.0
2024-04-09 14:20:00,90.81,90.91,90.78,90.85,12048.0,87.9113,88.0081,87.8822,87.95,12048.0
2024-04-09 14:25:00,90.87,90.97,90.87,90.9,9548.0,87.9693,88.0661,87.9693,87.9984,9548.0
2024-04-09 14:30:00,90.91,90.97,90.86,90.94,7906.0,88.0081,88.0661,87.9597,88.0371,7906.0
2024-04-09 14:35:00,90.94,91.04,90.92,90.98,10278.0,88.0371,88.1339,88.0177,88.0758,10278.0
2024-04-09 14:40:00,90.98,91.05,90.94,90.99,12764.0,88.0758,88.1436,88.0371,88.0855,12764.0
2024-04-09 14:45:00,90.99,91.03,90.85,90.86,12278.0,88.0855,88.1242,87.95,87.9597,12278.0
2024-04-09 14:50:00,90.84,90.97,90.81,90.97,14020.0,87.9403,88.0661,87.9113,88.0661,14020.0
2024-04-09 14:55:00,90.97,90.98,90.89,90.94,16167.0,88.0661,88.0758,87.9887,88.0371,16167.0
2024-04-09 15:00:00,90.93,90.94,90.63,90.71,25576.0,88.0274,88.0371,87.737,87.8144,25576.0
2024-04-09 15:05:00,90.7,90.7,90.55,90.61,11437.0,87.8048,87.8048,87.6596,87.7176,11437.0
2024-04-09 15:10:00,90.59,90.67,90.54,90.64,12774.0,87.6983,87.7757,87.6499,87.7467,12774.0
2024-04-09 15:15:00,90.64,90.82,90.63,90.82,13105.0,87.7467,87.9209,87.737,87.9209,13105.0
2024-04-09 15:20:00,90.81,91.01,90.8,91.0,12837.0,87.9113,88.1049,87.9016,88.0952,12837.0
2024-04-09 15:25:00,91.02,91.36,90.99,91.36,28968.0,88.1146,88.4437,88.0855,88.4437,28968.0
2024-04-09 15:30:00,91.35,91.48,91.26,91.3,26969.0,88.434,88.5599,88.3469,88.3856,26969.0
2024-04-09 15:35:00,91.31,91.35,91.2,91.2,23096.0,88.3953,88.434,88.2888,88.2888,23096.0
2024-04-09 15:40:00,91.23,91.27,91.09,91.26,39969.0,88.3179,88.3566,88.1823,88.3469,39969.0
2024-04-09 15:45:00,91.26,91.3,91.15,91.28,22424.0,88.3469,88.3856,88.2404,88.3663,22424.0
2024-04-09 15:50:00,91.27,91.39,91.21,91.39,69099.0,88.3566,88.4727,88.2985,88.4727,69099.0
2024-04-09 15:55:00,91.41,91.82,91.39,91.79,500666.0,88.4921,88.889,88.4727,88.86,500666.0
2024-04-10 09:30:00,89.48,89.62,89.01,89.33,114726.0,86.6237,86.7592,86.1687,86.4785,114726.0
2024-04-10 09:35:00,89.29,89.61,89.02,89.27,35656.0,86.4398,86.7496,86.1784,86.4204,35656.0
2024-04-10 09:40:00,89.22,89.38,88.77,88.93,25434.0,86.372,86.5269,85.9364,86.0913,25434.0
2024-04-10 09:45:00,88.95,88.95,88.5,88.68,39327.0,86.1106,86.1106,85.675,85.8492,39327.0
2024-04-10 09:50:00,88.79,89.12,88.74,89.12,30568.0,85.9557,86.2752,85.9073,86.2752,30568.0
2024-04-10 09:55:00,89.03,89.33,88.9,89.31,16115.0,86.1881,86.4785,86.0622,86.4591,16115.0
2024-04-10 10:00:00,89.28,89.48,89.12,89.19,83121.0,86.4301,86.6237,86.2752,86.343,83121.0
2024-04-10 10:05:00,89.26,89.49,89.08,89.38,32942.0,86.4107,86.6334,86.2365,86.5269,32942.0
2024-04-10 10:10:00,89.4,89.41,88.91,88.98,36520.0,86.5463,86.5559,86.0719,86.1397,36520.0
2024-04-10 10:15:00,88.98,89.03,88.68,88.89,17424.0,86.1397,86.1881,85.8492,86.0525,17424.0
2024-04-10 10:20:00,88.9,89.08,88.81,88.95,16325.0,86.0622,86.2365,85.9751,86.1106,16325.0
2024-04-10 10:25:00,88.98,89.16,88.92,88.94,14125.0,86.1397,86.3139,86.0816,86.1009,14125.0
2024-04-10 10:30:00,88.96,89.16,88.86,89.03,15850.0,86.1203,86.3139,86.0235,86.1881,15850.0
2024-04-10 10:35:00,89.04,89.35,88.96,89.26,15941.0,86.1978,86.4979,86.1203,86.4107,15941.0
2024-04-10 10:40:00,89.24,89.31,88.91,88.91,14664.0,86.3914,86.4591,86.0719,86.0719,14664.0
2024-04-10 10:45:00,88.9,89.01,88.79,88.86,12418.0,86.0622,86.1687,85.9557,86.0235,12418.0
2024-04-10 10:50:00,88.87,88.93,88.65,88.66,14182.0,86.0332,86.0913,85.8202,85.8299,14182.0
2024-04-10 10:55:00,88.7,88.8,88.59,88.76,17540.0,85.8686,85.9654,85.7621,85.9267,17540.0
2024-04-10 11:00:00,88.77,88.84,88.6,88.61,11490.0,85.9364,86.0041,85.7718,85.7815,11490.0
2024-04-10 11:05:00,88.63,88.78,88.58,88.72,11736.0,85.8008,85.9461,85.7524,85.888,11736.0
2024-04-10 11:10:00,88.7,88.8,88.62,88.71,11171.0,85.8686,85.9654,85.7912,85.8783,11171.0
2024-04-10 11:15:00,88.72,88.83,88.67,88.73,6913.0,85.888,85.9945,85.8396,85.8977,6913.0
2024-04-10 11:20:00,88.71,88.8,88.67,88.79,9864.0,85.8783,85.9654,85.8396,85.9557,9864.0
2024-04-10 11:25:00,88.83,88.92,88.75,88.92,11747.0,85.9945,86.0816,85.917,86.0816,11747.0
2024-04-10 11:30:00,88.91,88.91,88.75,88.78,8683.0,86.0719,86.0719,85.917,85.9461,8683.0
2024-04-10 11:35:00,88.76,88.81,88.67,88.67,14328.0,85.9267,85.9751,85.8396,85.8396,14328.0
2024-04-10 11:40:00,88.71,88.71,88.52,88.54,14120.0,85.8783,85.8783,85.6944,85.7137,14120.0
2024-04-10 11:45:00,88.58,88.72,88.53,88.7,8628.0,85.7524,85.888,85.704,85.8686,8628.0
2024-04-10 11:50:00,88.69,88.74,88.63,88.69,26677.0,85.8589,85.9073,85.8008,85.8589,26677.0
2024-04-10 11:55:00,88.68,88.71,88.57,88.67,14199.0,85.8492,85.8783,85.7428,85.8396,14199.0
2024-04-10 12:00:00,88.65,88.73,88.6,88.64,15989.0,85.8202,85.8977,85.7718,85.8105,15989.0
2024-04-10 12:05:00,88.67,88.7,88.42,88.45,17529.0,85.8396,85.8686,85.5975,85.6266,17529.0
2024-04-10 12:10:00,88.45,88.5,88.3,88.39,23962.0,85.6266,85.675,85.4814,85.5685,23962.0
2024-04-10 12:15:00,88.38,88.48,88.33,88.39,13095.0,85.5588,85.6556,85.5104,85.5685,13095.0
2024-04-10 12:20:00,88.39,88.48,88.34,88.47,13189.0,85.5685,85.6556,85.5201,85.646,13189.0
2024-04-10 12:25:00,88.48,88.57,88.46,88.57,11261.0,85.6556,85.7428,85.6363,85.7428,11261.0
2024-04-10 12:30:00,88.57,88.73,88.57,88.69,19307.0,85.7428,85.8977,85.7428,85.8589,19307.0
2024-04-10 12:35:00,88.69,88.81,88.61,88.61,12711.0,85.8589,85.9751,85.7815,85.7815,12711.0
2024-04-10 12:40:00,88.61,88.62,88.49,88.58,12080.0,85.7815,85.7912,85.6653,85.7524,12080.0
2024-04-10 12:45:00,88.57,88.68,88.56,88.57,10967.0,85.7428,85.8492,85.7331,85.7428,10967.0
2024-04-10 12:50:00,88.57,88.68,88.49,88.68,16368.0,85.7428,85.8492,85.6653,85.8492,16368.0
2024-04-10 12:55:00,88.66,88.72,88.59,88.66,23632.0,85.8299,85.888,85.7621,85.8299,23632.0
2024-04-10 13:00:00,88.66,88.74,88.2,88.28,31636.0,85.8299,85.9073,85.3846,85.462,31636.0
2024-04-10 13:05:00,88.3,88.3,88.09,88.09,11895.0,85.4814,85.4814,85.2781,85.2781,11895.0
2024-04-10 13:10:00,88.09,88.38,88.06,88.36,14588.0,85.2781,85.5588,85.249,85.5395,14588.0
2024-04-10 13:15:00,88.34,88.67,88.28,88.59,22660.0,85.5201,85.8396,85.462,85.7621,22660.0
2024-04-10 13:20:00,88.61,88.86,88.56,88.8,19301.0,85.7815,86.0235,85.7331,85.9654,19301.0
2024-04-10 13:25:00,88.8,88.82,88.32,88.32,13255.0,85.9654,85.9848,85.5007,85.5007,13255.0
2024-04-10 13:30:00,88.29,88.4,88.18,88.38,36703.0,85.4717,85.5782,85.3652,85.5588,36703.0
2024-04-10 13:35:00,88.36,88.4,88.11,88.23,57151.0,85.5395,85.5782,85.2974,85.4136,57151.0
2024-04-10 13:40:00,88.21,88.38,88.15,88.22,39731.0,85.3943,85.5588,85.3362,85.4039,39731.0
2024-04-10 13:45:00,88.22,88.39,88.18,88.39,19645.0,85.4039,85.5685,85.3652,85.5685,19645.0
2024-04-10 13:50:00,88.39,88.43,88.2,88.32,15683.0,85.5685,85.6072,85.3846,85.5007,15683.0
2024-04-10 13:55:00,88.36,88.57,88.27,88.46,22758.0,85.5395,85.7428,85.4523,85.6363,22758.0
2024-04-10 14:00:00,88.45,88.67,88.3,88.56,32084.0,85.6266,85.8396,85.4814,85.7331,32084.0
2024-04-10 14:05:00,88.53,88.53,88.28,88.38,7713.0,85.704,85.704,85.462,85.5588,7713.0
2024-04-10 14:10:00,88.41,88.5,88.31,88.46,6546.0,85.5879,85.675,85.4911,85.6363,6546.0
2024-04-10 14:15:00,88.45,88.51,88.2,88.27,11262.0,85.6266,85.6847,85.3846,85.4523,11262.0
2024-04-10 14:20:00,88.29,88.38,88.08,88.1,10098.0,85.4717,85.5588,85.2684,85.2878,10098.0
2024-04-10 14:25:00,88.12,88.44,88.12,88.17,30194.0,85.3071,85.6169,85.3071,85.3555,30194.0
2024-04-10 14:30:00,88.14,88.25,88.11,88.11,7435.0,85.3265,85.433,85.2974,85.2974,7435.0
2024-04-10 14:35:00,88.09,88.33,88.09,88.33,12413.0,85.2781,85.5104,85.2781,85.5104,12413.0
2024-04-10 14:40:00,88.32,88.41,88.3,88.36,9710.0,85.5007,85.5879,85.4814,85.5395,9710.0
2024-04-10 14:45:00,88.37,88.43,88.31,88.43,11812.0,85.5491,85.6072,85.4911,85.6072,11812.0
2024-04-10 14:50:00,88.42,88.48,88.16,88.24,8071.0,85.5975,85.6556,85.3458,85.4233,8071.0
2024-04-10 14:55:00,88.24,88.24,87.97,87.97,10520.0,85.4233,85.4233,85.1619,85.1619,10520.0
2024-04-10 15:00:00,87.98,88.15,87.94,88.09,20917.0,85.1716,85.3362,85.1329,85.2781,20917.0
2024-04-10 15:05:00,88.09,88.18,87.99,88.17,14084.0,85.2781,85.3652,85.1813,85.3555,14084.0
2024-04-10 15:10:00,88.2,88.45,88.16,88.43,12965.0,85.3846,85.6266,85.3458,85.6072,12965.0
2024-04-10 15:15:00,88.41,88.54,88.38,88.47,11055.0,85.5879,85.7137,85.5588,85.646,11055.0
2024-04-10 15:20:00,88.47,88.53,88.28,88.36,38105.0,85.646,85.704,85.462,85.5395,38105.0
2024-04-10 15:25:00,88.36,88.55,88.22,88.23,26109.0,85.5395,85.7234,85.4039,85.4136,26109.0
2024-04-10 15:30:00,88.22,88.25,88.07,88.1,44818.0,85.4039,85.433,85.2587,85.2878,44818.0
2024-04-10 15:35:00,88.11,88.16,87.99,87.99,37976.0,85.2974,85.3458,85.1813,85.1813,37976.0
2024-04-10 15:40:00,88.01,88.41,88.0,88.37,35338.0,85.2006,85.5879,85.191,85.5491,35338.0
2024-04-10 15:45:00,88.37,88.55,88.3,88.48,63688.0,85.5491,85.7234,85.4814,85.6556,63688.0
2024-04-10 15:50:00,88.49,88.49,88.2,88.4,88523.0,85.6653,85.6653,85.3846,85.5782,88523.0
2024-04-10 15:55:00,88.38,88.38,88.05,88.1,337748.0,85.5588,85.5588,85.2394,85.2878,337748.0
2024-04-11 09:30:00,88.79,88.79,88.28,88.78,32814.0,85.9557,85.9557,85.462,85.9461,32814.0
2024-04-11 09:35:00,88.7,88.7,88.18,88.24,4116.0,85.8686,85.8686,85.3652,85.4233,4116.0
2024-04-11 09:40:00,88.23,88.64,88.17,88.39,6062.0,85.4136,85.8105,85.3555,85.5685,6062.0
2024-04-11 09:45:00,88.41,88.51,88.23,88.3,5257.0,85.5879,85.6847,85.4136,85.4814,5257.0
2024-04-11 09:50:00,88.33,88.55,88.23,88.33,11753.0,85.5104,85.7234,85.4136,85.5104,11753.0
2024-04-11 09:55:00,88.35,88.39,88.17,88.25,7609.0,85.5298,85.5685,85.3555,85.433,7609.0
2024-04-11 10:00:00,88.2,88.2,88.03,88.08,11743.0,85.3846,85.3846,85.22,85.2684,11743.0
2024-04-11 10:05:00,88.12,88.13,87.88,88.04,11354.0,85.3071,85.3168,85.0748,85.2297,11354.0
2024-04-11 10:10:00,88.09,88.1,87.92,87.93,10564.0,85.2781,85.2878,85.1135,85.1232,10564.0
2024-04-11 10:15:00,87.89,87.98,87.74,87.91,42820.0,85.0845,85.1716,84.9393,85.1038,42820.0
2024-04-11 10:20:00,87.9,88.2,87.87,88.12,20921.0,85.0941,85.3846,85.0651,85.3071,20921.0
2024-04-11 10:25:00,88.15,88.16,87.97,88.0,29184.0,85.3362,85.3458,85.1619,85.191,29184.0
2024-04-11 10:30:00,88.03,88.31,88.01,88.05,20325.0,85.22,85.4911,85.2006,85.2394,20325.0
2024-04-11 10:35:00,88.05,88.26,87.98,88.19,15290.0,85.2394,85.4427,85.1716,85.3749,15290.0
2024-04-11 10:40:00,88.2,88.24,87.91,87.92,12874.0,85.3846,85.4233,85.1038,85.1135,12874.0
2024-04-11 10:45:00,87.95,88.04,87.88,87.89,13761.0,85.1426,85.2297,85.0748,85.0845,13761.0
2024-04-11 10:50:00,87.91,87.91,87.69,87.77,9655.0,85.1038,85.1038,84.8909,84.9683,9655.0
2024-04-11 10:55:00,87.77,87.81,87.6,87.62,5160.0,84.9683,85.007,84.8037,84.8231,5160.0
2024-04-11 11:00:00,87.64,87.96,87.58,87.96,13932.0,84.8424,85.1522,84.7844,85.1522,13932.0
2024-04-11 11:05:00,87.96,88.03,87.77,87.78,19218.0,85.1522,85.22,84.9683,84.978,19218.0
2024-04-11 11:10:00,87.75,87.97,87.73,87.96,4085.0,84.9489,85.1619,84.9296,85.1522,4085.0
2024-04-11 11:15:00,87.97,88.04,87.86,87.89,5475.0,85.1619,85.2297,85.0554,85.0845,5475.0
2024-04-11 11:20:00,87.91,87.98,87.8,87.8,6819.0,85.1038,85.1716,84.9973,84.9973,6819.0
2024-04-11 11:25:00,87.8,87.81,87.62,87.63,16391.0,84.9973,85.007,84.8231,84.8328,16391.0
2024-04-11 11:30:00,87.65,87.78,87.63,87.69,10332.0,84.8521,84.978,84.8328,84.8909,10332.0
2024-04-11 11:35:00,87.68,87.78,87.66,87.77,4522.0,84.8812,84.978,84.8618,84.9683,4522.0
2024-04-11 11:40:00,87.77,87.82,87.59,87.61,28136.0,84.9683,85.0167,84.794,84.8134,28136.0
2024-04-11 11:45:00,87.61,87.84,87.61,87.77,5180.0,84.8134,85.0361,84.8134,84.9683,5180.0
2024-04-11 11:50:00,87.79,87.84,87.76,87.84,12294.0,84.9877,85.0361,84.9586,85.0361,12294.0
2024-04-11 11:55:00,87.84,88.09,87.84,88.09,48960.0,85.0361,85.2781,85.0361,85.2781,48960.0
2024-04-11 12:00:00,88.11,88.21,87.98,88.08,10153.0,85.2974,85.3943,85.1716,85.2684,10153.0
2024-04-11 12:05:00,88.08,88.11,87.89,87.89,7745.0,85.2684,85.2974,85.0845,85.0845,7745.0
2024-04-11 12:10:00,87.9,87.95,87.88,87.93,2375.0,85.0941,85.1426,85.0748,85.1232,2375.0
2024-04-11 12:15:00,87.92,87.98,87.91,87.93,5948.0,85.1135,85.1716,85.1038,85.1232,5948.0
2024-04-11 12:20:00,87.94,87.99,87.88,87.94,4136.0,85.1329,85.1813,85.0748,85.1329,4136.0
2024-04-11 12:25:00,87.95,87.95,87.74,87.76,5022.0,85.1426,85.1426,84.9393,84.9586,5022.0
2024-04-11 12:30:00,87.72,87.83,87.7,87.76,6521.0,84.9199,85.0264,84.9005,84.9586,6521.0
2024-04-11 12:35:00,87.73,87.74,87.66,87.73,8330.0,84.9296,84.9393,84.8618,84.9296,8330.0
2024-04-11 12:40:00,87.74,87.77,87.69,87.73,5871.0,84.9393,84.9683,84.8909,84.9296,5871.0
2024-04-11 12:45:00,87.73,87.89,87.72,87.89,2565.0,84.9296,85.0845,84.9199,85.0845,2565.0
2024-04-11 12:50:00,87.9,87.91,87.8,87.81,7417.0,85.0941,85.1038,84.9973,85.007,7417.0
2024-04-11 12:55:00,87.78,87.81,87.62,87.67,11936.0,84.978,85.007,84.8231,84.8715,11936.0
2024-04-11 13:00:00,87.67,88.01,87.55,87.97,31358.0,84.8715,85.2006,84.7553,85.1619,31358.0
2024-04-11 13:05:00,87.96,88.21,87.91,88.11,60977.0,85.1522,85.3943,85.1038,85.2974,60977.0
2024-04-11 13:10:00,88.11,88.39,88.06,88.32,17298.0,85.2974,85.5685,85.249,85.5007,17298.0
2024-04-11 13:15:00,88.32,88.33,88.14,88.32,49303.0,85.5007,85.5104,85.3265,85.5007,49303.0
2024-04-11 13:20:00,88.32,88.49,88.31,88.43,19661.0,85.5007,85.6653,85.4911,85.6072,19661.0
2024-04-11 13:25:00,88.47,88.58,88.44,88.45,15124.0,85.646,85.7524,85.6169,85.6266,15124.0
2024-04-11 13:30:00,88.46,88.56,88.43,88.5,9808.0,85.6363,85.7331,85.6072,85.675,9808.0
2024-04-11 13:35:00,88.47,88.52,88.35,88.37,14539.0,85.646,85.6944,85.5298,85.5491,14539.0
2024-04-11 13:40:00,88.37,88.62,88.29,88.54,14513.0,85.5491,85.7912,85.4717,85.7137,14513.0
2024-04-11 13:45:00,88.47,88.53,88.38,88.51,7494.0,85.646,85.704,85.5588,85.6847,7494.0
2024-04-11 13:50:00,88.54,88.65,88.51,88.55,6165.0,85.7137,85.8202,85.6847,85.7234,6165.0
2024-04-11 13:55:00,88.53,88.68,88.53,88.67,8250.0,85.704,85.8492,85.704,85.8396,8250.0
2024-04-11 14:00:00,88.68,88.81,88.63,88.7,9145.0,85.8492,85.9751,85.8008,85.8686,9145.0
2024-04-11 14:05:00,88.7,89.05,88.7,89.0,15015.0,85.8686,86.2074,85.8686,86.159,15015.0
2024-04-11 14:10:00,88.99,89.02,88.89,88.9,13863.0,86.1494,86.1784,86.0525,86.0622,13863.0
2024-04-11 14:15:00,88.9,88.96,88.73,88.79,49446.0,86.0622,86.1203,85.8977,85.9557,49446.0
2024-04-11 14:20:00,88.77,88.77,88.65,88.69,19256.0,85.9364,85.9364,85.8202,85.8589,19256.0
2024-04-11 14:25:00,88.69,88.88,88.67,88.88,22294.0,85.8589,86.0429,85.8396,86.0429,22294.0
2024-04-11 14:30:00,88.9,88.91,88.77,88.86,7765.0,86.0622,86.0719,85.9364,86.0235,7765.0
2024-04-11 14:35:00,88.84,89.01,88.8,89.01,29588.0,86.0041,86.1687,85.9654,86.1687,29588.0
2024-04-11 14:40:00,89.02,89.07,88.95,88.96,19771.0,86.1784,86.2268,86.1106,86.1203,19771.0
2024-04-11 14:45:00,88.96,88.97,88.76,88.82,61793.0,86.1203,86.13,85.9267,85.9848,61793.0
2024-04-11 14:50:00,88.83,88.86,88.69,88.75,11244.0,85.9945,86.0235,85.8589,85.917,11244.0
2024-04-11 14:55:00,88.75,88.8,88.74,88.79,48372.0,85.917,85.9654,85.9073,85.9557,48372.0
2024-04-11 15:00:00,88.82,89.08,88.82,89.05,11124.0,85.9848,86.2365,85.9848,86.2074,11124.0
2024-04-11 15:05:00,89.08,89.25,89.08,89.13,16978.0,86.2365,86.4011,86.2365,86.2849,16978.0
2024-04-11 15:10:00,89.14,89.26,89.11,89.26,43025.0,86.2946,86.4107,86.2655,86.4107,43025.0
2024-04-11 15:15:00,89.28,89.38,89.18,89.19,30331.0,86.4301,86.5269,86.3333,86.343,30331.0
2024-04-11 15:20:00,89.19,89.39,89.19,89.34,18889.0,86.343,86.5366,86.343,86.4882,18889.0
2024-04-11 15:25:00,89.34,89.43,89.34,89.4,18350.0,86.4882,86.5753,86.4882,86.5463,18350.0
2024-04-11 15:30:00,89.4,89.41,89.23,89.32,21039.0,86.5463,86.5559,86.3817,86.4688,21039.0
2024-04-11 15:35:00,89.31,89.42,89.29,89.4,20409.0,86.4591,86.5656,86.4398,86.5463,20409.0
2024-04-11 15:40:00,89.4,89.49,89.32,89.39,43293.0,86.5463,86.6334,86.4688,86.5366,43293.0
2024-04-11 15:45:00,89.36,89.42,89.26,89.31,58566.0,86.5075,86.5656,86.4107,86.4591,58566.0
2024-04-11 15:50:00,89.31,89.42,89.28,89.35,100811.0,86.4591,86.5656,86.4301,86.4979,100811.0
2024-04-11 15:55:00,89.36,89.46,89.16,89.27,227988.0,86.5075,86.6044,86.3139,86.4204,227988.0
2024-04-12 09:30:00,87.69,88.11,87.43,87.52,29776.0,84.8909,85.2974,84.6391,84.7263,29776.0
2024-04-12 09:35:00,87.52,88.11,87.51,88.03,8505.0,84.7263,85.2974,84.7166,85.22,8505.0
2024-04-12 09:40:00,87.99,88.6,87.97,88.48,14078.0,85.1813,85.7718,85.1619,85.6556,14078.0
2024-04-12 09:45:00,88.48,88.61,88.24,88.27,17916.0,85.6556,85.7815,85.4233,85.4523,17916.0
2024-04-12 09:50:00,88.31,88.36,88.05,88.22,10930.0,85.4911,85.5395,85.2394,85.4039,10930.0
2024-04-12 09:55:00,88.22,88.24,87.99,88.09,10355.0,85.4039,85.4233,85.1813,85.2781,10355.0
2024-04-12 10:00:00,88.08,88.11,87.79,87.96,24002.0,85.2684,85.2974,84.9877,85.1522,24002.0
2024-04-12 10:05:00,87.94,88.04,87.59,87.7,18715.0,85.1329,85.2297,84.794,84.9005,18715.0
2024-04-12 10:10:00,87.69,87.84,87.68,87.83,14988.0,84.8909,85.0361,84.8812,85.0264,14988.0
2024-04-12 10:15:00,87.77,87.81,87.56,87.81,19612.0,84.9683,85.007,84.765,85.007,19612.0
2024-04-12 10:20:00,87.71,87.82,87.66,87.73,8806.0,84.9102,85.0167,84.8618,84.9296,8806.0
2024-04-12 10:25:00,87.71,87.71,87.56,87.62,6849.0,84.9102,84.9102,84.765,84.8231,6849.0
2024-04-12 10:30:00,87.56,87.64,87.39,87.43,7128.0,84.765,84.8424,84.6004,84.6391,7128.0
2024-04-12 10:35:00,87.44,87.5,87.26,87.39,12333.0,84.6488,84.7069,84.4746,84.6004,12333.0
2024-04-12 10:40:00,87.37,87.44,87.27,87.28,11497.0,84.5811,84.6488,84.4843,84.4939,11497.0
2024-04-12 10:45:00,87.27,87.29,87.15,87.15,5415.0,84.4843,84.5036,84.3681,84.3681,5415.0
2024-04-12 10:50:00,87.13,87.31,87.09,87.25,14109.0,84.3487,84.523,84.31,84.4649,14109.0
2024-04-12 10:55:00,87.22,87.27,87.12,87.16,14291.0,84.4359,84.4843,84.339,84.3778,14291.0
2024-04-12 11:00:00,87.14,87.34,87.12,87.14,17850.0,84.3584,84.552,84.339,84.3584,17850.0
2024-04-12 11:05:00,87.14,87.15,86.92,86.95,37118.0,84.3584,84.3681,84.1454,84.1745,37118.0
2024-04-12 11:10:00,86.98,87.07,86.9,86.96,10203.0,84.2035,84.2906,84.1261,84.1842,10203.0
2024-04-12 11:15:00,86.98,87.14,86.94,87.13,7142.0,84.2035,84.3584,84.1648,84.3487,7142.0
2024-04-12 11:20:00,87.12,87.14,87.01,87.14,15233.0,84.339,84.3584,84.2326,84.3584,15233.0
2024-04-12 11:25:00,87.13,87.23,87.03,87.23,10257.0,84.3487,84.4455,84.2519,84.4455,10257.0
2024-04-12 11:30:00,87.24,87.27,87.15,87.21,9547.0,84.4552,84.4843,84.3681,84.4262,9547.0
2024-04-12 11:35:00,87.21,87.32,87.02,87.03,13631.0,84.4262,84.5327,84.2422,84.2519,13631.0
2024-04-12 11:40:00,87.06,87.09,86.88,86.94,35345.0,84.281,84.31,84.1067,84.1648,35345.0
2024-04-12 11:45:00,86.94,86.98,86.88,86.89,23023.0,84.1648,84.2035,84.1067,84.1164,23023.0
2024-04-12 11:50:00,86.89,86.92,86.82,86.86,17482.0,84.1164,84.1454,84.0486,84.0873,17482.0
2024-04-12 11:55:00,86.85,86.89,86.83,86.88,16476.0,84.0777,84.1164,84.0583,84.1067,16476.0
2024-04-12 12:00:00,86.9,86.91,86.68,86.71,22535.0,84.1261,84.1357,83.9131,83.9421,22535.0
2024-04-12 12:05:00,86.7,86.85,86.7,86.73,10232.0,83.9325,84.0777,83.9325,83.9615,10232.0
2024-04-12 12:10:00,86.74,86.77,86.66,86.66,14763.0,83.9712,84.0002,83.8937,83.8937,14763.0
2024-04-12 12:15:00,86.66,86.72,86.59,86.59,22067.0,83.8937,83.9518,83.826,83.826,22067.0
2024-04-12 12:20:00,86.61,86.61,86.34,86.35,20055.0,83.8453,83.8453,83.5839,83.5936,20055.0
2024-04-12 12:25:00,86.38,86.52,86.37,86.42,11837.0,83.6227,83.7582,83.613,83.6614,11837.0
2024-04-12 12:30:00,86.38,86.44,86.3,86.39,19213.0,83.6227,83.6808,83.5452,83.6323,19213.0
2024-04-12 12:35:00,86.41,86.42,86.23,86.37,10585.0,83.6517,83.6614,83.4775,83.613,10585.0
2024-04-12 12:40:00,86.37,86.41,86.2,86.22,15782.0,83.613,83.6517,83.4484,83.4678,15782.0
2024-04-12 12:45:00,86.21,86.35,86.19,86.19,11090.0,83.4581,83.5936,83.4387,83.4387,11090.0
2024-04-12 12:50:00,86.22,86.42,86.21,86.29,18141.0,83.4678,83.6614,83.4581,83.5355,18141.0
2024-04-12 12:55:00,86.3,86.32,86.22,86.27,11971.0,83.5452,83.5646,83.4678,83.5162,11971.0
2024-04-12 13:00:00,86.28,86.31,86.08,86.12,16496.0,83.5259,83.5549,83.3322,83.371,16496.0
2024-04-12 13:05:00,86.12,86.17,86.02,86.09,12318.0,83.371,83.4194,83.2742,83.3419,12318.0
2024-04-12 13:10:00,86.1,86.25,86.1,86.25,17107.0,83.3516,83.4968,83.3516,83.4968,17107.0
2024-04-12 13:15:00,86.24,86.34,86.09,86.11,27822.0,83.4871,83.5839,83.3419,83.3613,27822.0
2024-04-12 13:20:00,86.1,86.12,85.89,85.91,17276.0,83.3516,83.371,83.1483,83.1677,17276.0
2024-04-12 13:25:00,85.92,86.0,85.91,86.0,16841.0,83.1774,83.2548,83.1677,83.2548,16841.0
2024-04-12 13:30:00,85.99,86.01,85.89,86.0,22805.0,83.2451,83.2645,83.1483,83.2548,22805.0
2024-04-12 13:35:00,86.0,86.07,85.97,86.06,14400.0,83.2548,83.3226,83.2258,83.3129,14400.0
2024-04-12 13:40:00,86.06,86.23,86.04,86.06,16536.0,83.3129,83.4775,83.2935,83.3129,16536.0
2024-04-12 13:45:00,86.08,86.31,86.03,86.21,21610.0,83.3322,83.5549,83.2838,83.4581,21610.0
2024-04-12 13:50:00,86.22,86.29,86.09,86.1,15539.0,83.4678,83.5355,83.3419,83.3516,15539.0
2024-04-12 13:55:00,86.09,86.21,86.04,86.07,21670.0,83.3419,83.4581,83.2935,83.3226,21670.0
2024-04-12 14:00:00,86.04,86.07,85.92,86.05,17757.0,83.2935,83.3226,83.1774,83.3032,17757.0
2024-04-12 14:05:00,86.06,86.24,86.05,86.14,22161.0,83.3129,83.4871,83.3032,83.3903,22161.0
2024-04-12 14:10:00,86.14,86.31,86.12,86.2,17934.0,83.3903,83.5549,83.371,83.4484,17934.0
2024-04-12 14:15:00,86.18,86.4,86.18,86.27,24947.0,83.4291,83.642,83.4291,83.5162,24947.0
2024-04-12 14:20:00,86.26,86.36,86.23,86.23,10930.0,83.5065,83.6033,83.4775,83.4775,10930.0
2024-04-12 14:25:00,86.2,86.24,86.15,86.2,10543.0,83.4484,83.4871,83.4,83.4484,10543.0
2024-04-12 14:30:00,86.16,86.18,86.05,86.16,17522.0,83.4097,83.4291,83.3032,83.4097,17522.0
2024-04-12 14:35:00,86.12,86.16,86.06,86.06,13930.0,83.371,83.4097,83.3129,83.3129,13930.0
2024-04-12 14:40:00,86.06,86.24,86.02,86.12,16185.0,83.3129,83.4871,83.2742,83.371,16185.0
2024-04-12 14:45:00,86.14,86.17,86.06,86.1,12973.0,83.3903,83.4194,83.3129,83.3516,12973.0
2024-04-12 14:50:00,86.13,86.24,86.11,86.2,20330.0,83.3806,83.4871,83.3613,83.4484,20330.0
2024-04-12 14:55:00,86.16,86.22,85.96,85.97,15683.0,83.4097,83.4678,83.2161,83.2258,15683.0
2024-04-12 15:00:00,85.97,86.09,85.88,86.07,24822.0,83.2258,83.3419,83.1386,83.3226,24822.0
2024-04-12 15:05:00,86.06,86.07,85.92,85.97,46377.0,83.3129,83.3226,83.1774,83.2258,46377.0
2024-04-12 15:10:00,85.95,85.97,85.7,85.7,32940.0,83.2064,83.2258,82.9644,82.9644,32940.0
2024-04-12 15:15:00,85.7,85.89,85.67,85.81,48731.0,82.9644,83.1483,82.9353,83.0709,48731.0
2024-04-12 15:20:00,85.78,85.83,85.7,85.79,39502.0,83.0418,83.0902,82.9644,83.0515,39502.0
2024-04-12 15:25:00,85.79,85.8,85.65,85.67,81661.0,83.0515,83.0612,82.916,82.9353,81661.0
2024-04-12 15:30:00,85.67,85.91,85.67,85.78,41361.0,82.9353,83.1677,82.9353,83.0418,41361.0
2024-04-12 15:35:00,85.77,85.84,85.71,85.72,45340.0,83.0321,83.0999,82.9741,82.9837,45340.0
2024-04-12 15:40:00,85.73,86.25,85.73,86.24,90169.0,82.9934,83.4968,82.9934,83.4871,90169.0
2024-04-12 15:45:00,86.25,86.35,86.14,86.33,69430.0,83.4968,83.5936,83.3903,83.5743,69430.0
2024-04-12 15:50:00,86.34,86.44,85.9,85.99,175743.0,83.5839,83.6808,83.158,83.2451,175743.0
2024-04-12 15:55:00,86.01,86.01,85.56,85.63,616060.0,83.2645,83.2645,82.8288,82.8966,616060.0
2024-04-15 09:30:00,87.71,87.71,86.81,87.54,58658.0,84.9102,84.9102,84.0389,84.7456,58658.0
2024-04-15 09:35:00,87.34,87.84,87.33,87.63,26629.0,84.552,85.0361,84.5423,84.8328,26629.0
2024-04-15 09:40:00,87.65,87.73,87.34,87.35,14738.0,84.8521,84.9296,84.552,84.5617,14738.0
2024-04-15 09:45:00,87.36,87.49,87.28,87.43,17849.0,84.5714,84.6972,84.4939,84.6391,17849.0
2024-04-15 09:50:00,87.42,87.45,87.21,87.29,12275.0,84.6295,84.6585,84.4262,84.5036,12275.0
2024-04-15 09:55:00,87.32,87.43,87.14,87.39,14717.0,84.5327,84.6391,84.3584,84.6004,14717.0
2024-04-15 10:00:00,87.4,87.44,87.06,87.07,14568.0,84.6101,84.6488,84.281,84.2906,14568.0
2024-04-15 10:05:00,87.04,87.04,86.64,86.64,21735.0,84.2616,84.2616,83.8744,83.8744,21735.0
2024-04-15 10:10:00,86.62,86.71,86.42,86.62,13809.0,83.855,83.9421,83.6614,83.855,13809.0
2024-04-15 10:15:00,86.63,86.82,86.62,86.8,15238.0,83.8647,84.0486,83.855,84.0293,15238.0
2024-04-15 10:20:00,86.74,86.8,86.62,86.69,12579.0,83.9712,84.0293,83.855,83.9228,12579.0
2024-04-15 10:25:00,86.69,86.74,86.58,86.63,16824.0,83.9228,83.9712,83.8163,83.8647,16824.0
2024-04-15 10:30:00,86.63,86.88,86.52,86.7,20654.0,83.8647,84.1067,83.7582,83.9325,20654.0
2024-04-15 10:35:00,86.72,86.85,86.59,86.65,15633.0,83.9518,84.0777,83.826,83.884,15633.0
2024-04-15 10:40:00,86.66,86.92,86.63,86.91,17484.0,83.8937,84.1454,83.8647,84.1357,17484.0
2024-04-15 10:45:00,86.88,87.02,86.71,87.0,19490.0,84.1067,84.2422,83.9421,84.2229,19490.0
2024-04-15 10:50:00,87.02,87.03,86.71,86.73,23284.0,84.2422,84.2519,83.9421,83.9615,23284.0
2024-04-15 10:55:00,86.73,86.76,86.62,86.64,23505.0,83.9615,83.9905,83.855,83.8744,23505.0
2024-04-15 11:00:00,86.65,86.95,86.63,86.88,16139.0,83.884,84.1745,83.8647,84.1067,16139.0
2024-04-15 11:05:00,86.87,86.97,86.8,86.94,14498.0,84.097,84.1938,84.0293,84.1648,14498.0
2024-04-15 11:10:00,86.94,87.16,86.94,87.14,21940.0,84.1648,84.3778,84.1648,84.3584,21940.0
2024-04-15 11:15:00,87.12,87.12,86.85,86.9,22278.0,84.339,84.339,84.0777,84.1261,22278.0
2024-04-15 11:20:00,86.91,87.17,86.88,87.16,16773.0,84.1357,84.3874,84.1067,84.3778,16773.0
2024-04-15 11:25:00,87.13,87.39,87.13,87.31,12273.0,84.3487,84.6004,84.3487,84.523,12273.0
2024-04-15 11:30:00,87.31,87.51,87.31,87.46,20429.0,84.523,84.7166,84.523,84.6682,20429.0
2024-04-15 11:35:00,87.47,87.59,87.38,87.38,45670.0,84.6779,84.794,84.5907,84.5907,45670.0
2024-04-15 11:40:00,87.39,87.43,87.26,87.42,18673.0,84.6004,84.6391,84.4746,84.6295,18673.0
2024-04-15 11:45:00,87.43,87.46,87.3,87.36,10513.0,84.6391,84.6682,84.5133,84.5714,10513.0
2024-04-15 11:50:00,87.34,87.7,87.34,87.69,16066.0,84.552,84.9005,84.552,84.8909,16066.0
2024-04-15 11:55:00,87.7,87.71,87.44,87.5,24176.0,84.9005,84.9102,84.6488,84.7069,24176.0
2024-04-15 12:00:00,87.5,87.7,87.42,87.68,28177.0,84.7069,84.9005,84.6295,84.8812,28177.0
2024-04-15 12:05:00,87.68,87.78,87.58,87.77,15066.0,84.8812,84.978,84.7844,84.9683,15066.0
2024-04-15 12:10:00,87.75,87.76,87.63,87.72,26871.0,84.9489,84.9586,84.8328,84.9199,26871.0
2024-04-15 12:15:00,87.72,87.73,87.53,87.55,17301.0,84.9199,84.9296,84.736,84.7553,17301.0
2024-04-15 12:20:00,87.56,87.62,87.33,87.33,13852.0,84.765,84.8231,84.5423,84.5423,13852.0
2024-04-15 12:25:00,87.35,87.43,87.26,87.4,21603.0,84.5617,84.6391,84.4746,84.6101,21603.0
2024-04-15 12:30:00,87.38,87.4,87.25,87.29,28497.0,84.5907,84.6101,84.4649,84.5036,28497.0
2024-04-15 12:35:00,87.29,87.34,87.19,87.28,19092.0,84.5036,84.552,84.4068,84.4939,19092.0
2024-04-15 12:40:00,87.31,87.38,87.2,87.24,13216.0,84.523,84.5907,84.4165,84.4552,13216.0
2024-04-15 12:45:00,87.21,87.25,87.18,87.2,4712.0,84.4262,84.4649,84.3971,84.4165,4712.0
2024-04-15 12:50:00,87.21,87.24,87.16,87.21,8502.0,84.4262,84.4552,84.3778,84.4262,8502.0
2024-04-15 12:55:00,87.22,87.23,87.06,87.11,21926.0,84.4359,84.4455,84.281,84.3294,21926.0
2024-04-15 13:00:00,87.11,87.11,86.92,86.93,23875.0,84.3294,84.3294,84.1454,84.1551,23875.0
2024-04-15 13:05:00,86.93,87.09,86.92,87.06,4590.0,84.1551,84.31,84.1454,84.281,4590.0
2024-04-15 13:10:00,87.08,87.08,86.87,86.88,4720.0,84.3003,84.3003,84.097,84.1067,4720.0
2024-04-15 13:15:00,86.9,86.92,86.56,86.56,20714.0,84.1261,84.1454,83.7969,83.7969,20714.0
2024-04-15 13:20:00,86.58,86.58,86.27,86.38,22697.0,83.8163,83.8163,83.5162,83.6227,22697.0
2024-04-15 13:25:00,86.38,86.4,86.03,86.1,22832.0,83.6227,83.642,83.2838,83.3516,22832.0
2024-04-15 13:30:00,86.05,86.06,85.75,86.02,20975.0,83.3032,83.3129,83.0128,83.2742,20975.0
2024-04-15 13:35:00,85.98,86.02,85.56,85.63,21416.0,83.2354,83.2742,82.8288,82.8966,21416.0
2024-04-15 13:40:00,85.63,85.81,85.51,85.62,20924.0,82.8966,83.0709,82.7804,82.8869,20924.0
2024-04-15 13:45:00,85.58,85.76,85.55,85.64,12345.0,82.8482,83.0225,82.8192,82.9063,12345.0
2024-04-15 13:50:00,85.62,85.81,85.49,85.78,17024.0,82.8869,83.0709,82.7611,83.0418,17024.0
2024-04-15 13:55:00,85.76,85.91,85.73,85.8,11650.0,83.0225,83.1677,82.9934,83.0612,11650.0
2024-04-15 14:00:00,85.83,85.83,85.59,85.67,16323.0,83.0902,83.0902,82.8579,82.9353,16323.0
2024-04-15 14:05:00,85.67,85.79,85.67,85.77,7626.0,82.9353,83.0515,82.9353,83.0321,7626.0
2024-04-15 14:10:00,85.78,85.78,85.55,85.61,13497.0,83.0418,83.0418,82.8192,82.8772,13497.0
2024-04-15 14:15:00,85.58,85.73,85.52,85.7,18962.0,82.8482,82.9934,82.7901,82.9644,18962.0
2024-04-15 14:20:00,85.68,85.73,85.5,85.52,13263.0,82.945,82.9934,82.7708,82.7901,13263.0
2024-04-15 14:25:00,85.57,85.71,85.57,85.62,11206.0,82.8385,82.9741,82.8385,82.8869,11206.0
2024-04-15 14:30:00,85.6,85.87,85.56,85.86,17008.0,82.8676,83.1289,82.8288,83.1193,17008.0
2024-04-15 14:35:00,85.85,85.94,85.63,85.65,16563.0,83.1096,83.1967,82.8966,82.916,16563.0
2024-04-15 14:40:00,85.66,85.69,85.5,85.54,13713.0,82.9257,82.9547,82.7708,82.8095,13713.0
2024-04-15 14:45:00,85.54,85.57,85.46,85.48,7509.0,82.8095,82.8385,82.732,82.7514,7509.0
2024-04-15 14:50:00,85.49,85.51,85.33,85.38,17605.0,82.7611,82.7804,82.6062,82.6546,17605.0
2024-04-15 14:55:00,85.36,85.53,85.34,85.44,11090.0,82.6352,82.7998,82.6159,82.7127,11090.0
2024-04-15 15:00:00,85.44,85.46,85.23,85.23,15434.0,82.7127,82.732,82.5094,82.5094,15434.0
2024-04-15 15:05:00,85.22,85.32,85.12,85.29,45089.0,82.4997,82.5965,82.4029,82.5675,45089.0
2024-04-15 15:10:00,85.29,85.31,85.17,85.21,11720.0,82.5675,82.5868,82.4513,82.49,11720.0
2024-04-15 15:15:00,85.22,85.3,85.05,85.08,18697.0,82.4997,82.5771,82.3351,82.3642,18697.0
2024-04-15 15:20:00,85.1,85.33,85.05,85.26,28257.0,82.3835,82.6062,82.3351,82.5384,28257.0
2024-04-15 15:25:00,85.29,85.29,85.05,85.07,16006.0,82.5675,82.5675,82.3351,82.3545,16006.0
2024-04-15 15:30:00,85.06,85.32,85.05,85.27,23120.0,82.3448,82.5965,82.3351,82.5481,23120.0
2024-04-15 15:35:00,85.28,85.42,85.26,85.41,18584.0,82.5578,82.6933,82.5384,82.6836,18584.0
2024-04-15 15:40:00,85.38,85.4,85.24,85.33,15320.0,82.6546,82.6739,82.5191,82.6062,15320.0
2024-04-15 15:45:00,85.34,85.79,85.34,85.79,39194.0,82.6159,83.0515,82.6159,83.0515,39194.0
2024-04-15 15:50:00,85.76,85.84,85.58,85.83,99296.0,83.0225,83.0999,82.8482,83.0902,99296.0
2024-04-15 15:55:00,85.82,85.84,85.66,85.69,283227.0,83.0805,83.0999,82.9257,82.9547,283227.0
2024-04-16 09:30:00,86.14,86.23,85.65,85.79,46441.0,83.3903,83.4775,82.916,83.0515,46441.0
2024-04-16 09:35:00,85.7,85.94,85.59,85.59,9437.0,82.9644,83.1967,82.8579,82.8579,9437.0
2024-04-16 09:40:00,85.51,85.96,85.5,85.62,8639.0,82.7804,83.2161,82.7708,82.8869,8639.0
2024-04-16 09:45:00,85.71,85.8,85.51,85.59,7113.0,82.9741,83.0612,82.7804,82.8579,7113.0
2024-04-16 09:50:00,85.56,85.7,85.46,85.55,5025.0,82.8288,82.9644,82.732,82.8192,5025.0
2024-04-16 09:55:00,85.62,85.72,85.58,85.69,8870.0,82.8869,82.9837,82.8482,82.9547,8870.0
2024-04-16 10:00:00,85.68,85.86,85.67,85.83,22810.0,82.945,83.1193,82.9353,83.0902,22810.0
2024-04-16 10:05:00,85.81,85.84,85.58,85.75,16401.0,83.0709,83.0999,82.8482,83.0128,16401.0
2024-04-16 10:10:00,85.72,86.21,85.68,86.2,17766.0,82.9837,83.4581,82.945,83.4484,17766.0
2024-04-16 10:15:00,86.17,86.37,86.11,86.12,16953.0,83.4194,83.613,83.3613,83.371,16953.0
2024-04-16 10:20:00,86.2,86.23,85.94,85.99,6143.0,83.4484,83.4775,83.1967,83.2451,6143.0
2024-04-16 10:25:00,86.03,86.06,85.83,85.84,11847.0,83.2838,83.3129,83.0902,83.0999,11847.0
2024-04-16 10:30:00,85.86,85.9,85.59,85.67,14606.0,83.1193,83.158,82.8579,82.9353,14606.0
2024-04-16 10:35:00,85.69,85.77,85.53,85.77,13285.0,82.9547,83.0321,82.7998,83.0321,13285.0
2024-04-16 10:40:00,85.8,86.06,85.79,86.04,21923.0,83.0612,83.3129,83.0515,83.2935,21923.0
2024-04-16 10:45:00,86.03,86.12,85.95,86.04,15109.0,83.2838,83.371,83.2064,83.2935,15109.0
2024-04-16 10:50:00,85.99,86.04,85.85,85.85,13654.0,83.2451,83.2935,83.1096,83.1096,13654.0
2024-04-16 10:55:00,85.84,85.95,85.7,85.75,12435.0,83.0999,83.2064,82.9644,83.0128,12435.0
2024-04-16 11:00:00,85.76,85.97,85.67,85.95,21045.0,83.0225,83.2258,82.9353,83.2064,21045.0
2024-04-16 11:05:00,85.97,86.16,85.97,86.08,27836.0,83.2258,83.4097,83.2258,83.3322,27836.0
2024-04-16 11:10:00,86.09,86.24,86.09,86.13,21276.0,83.3419,83.4871,83.3419,83.3806,21276.0
2024-04-16 11:15:00,86.11,86.3,86.1,86.26,34105.0,83.3613,83.5452,83.3516,83.5065,34105.0
2024-04-16 11:20:00,86.27,86.49,86.22,86.44,19090.0,83.5162,83.7292,83.4678,83.6808,19090.0
2024-04-16 11:25:00,86.43,86.6,86.38,86.59,24775.0,83.6711,83.8356,83.6227,83.826,24775.0
2024-04-16 11:30:00,86.58,86.59,86.39,86.48,32035.0,83.8163,83.826,83.6323,83.7195,32035.0
2024-04-16 11:35:00,86.5,86.5,86.35,86.43,15149.0,83.7388,83.7388,83.5936,83.6711,15149.0
2024-04-16 11:40:00,86.43,86.58,86.39,86.57,11918.0,83.6711,83.8163,83.6323,83.8066,11918.0
2024-04-16 11:45:00,86.55,86.57,86.41,86.53,23271.0,83.7872,83.8066,83.6517,83.7679,23271.0
2024-04-16 11:50:00,86.54,86.82,86.53,86.81,15274.0,83.7776,84.0486,83.7679,84.0389,15274.0
2024-04-16 11:55:00,86.81,86.82,86.62,86.64,11957.0,84.0389,84.0486,83.855,83.8744,11957.0
2024-04-16 12:00:00,86.63,86.63,86.46,86.54,14554.0,83.8647,83.8647,83.7001,83.7776,14554.0
2024-04-16 12:05:00,86.51,86.81,86.45,86.79,37167.0,83.7485,84.0389,83.6904,84.0196,37167.0
2024-04-16 12:10:00,86.8,86.88,86.7,86.77,28937.0,84.0293,84.1067,83.9325,84.0002,28937.0
2024-04-16 12:15:00,86.77,86.78,86.66,86.76,11560.0,84.0002,84.0099,83.8937,83.9905,11560.0
2024-04-16 12:20:00,86.76,86.76,86.5,86.53,11366.0,83.9905,83.9905,83.7388,83.7679,11366.0
2024-04-16 12:25:00,86.52,86.62,86.43,86.43,22223.0,83.7582,83.855,83.6711,83.6711,22223.0
2024-04-16 12:30:00,86.44,86.53,86.4,86.42,11365.0,83.6808,83.7679,83.642,83.6614,11365.0
2024-04-16 12:35:00,86.41,86.48,86.36,86.46,12374.0,83.6517,83.7195,83.6033,83.7001,12374.0
2024-04-16 12:40:00,86.47,86.62,86.46,86.55,8129.0,83.7098,83.855,83.7001,83.7872,8129.0
2024-04-16 12:45:00,86.58,86.67,86.55,86.63,6276.0,83.8163,83.9034,83.7872,83.8647,6276.0
2024-04-16 12:50:00,86.61,86.7,86.6,86.63,8775.0,83.8453,83.9325,83.8356,83.8647,8775.0
2024-04-16 12:55:00,86.64,86.67,86.49,86.65,8813.0,83.8744,83.9034,83.7292,83.884,8813.0
2024-04-16 13:00:00,86.67,86.67,86.48,86.49,6393.0,83.9034,83.9034,83.7195,83.7292,6393.0
2024-04-16 13:05:00,86.46,86.67,86.45,86.59,6241.0,83.7001,83.9034,83.6904,83.826,6241.0
2024-04-16 13:10:00,86.59,86.59,86.44,86.53,7195.0,83.826,83.826,83.6808,83.7679,7195.0
2024-04-16 13:15:00,86.55,86.62,86.5,86.59,8044.0,83.7872,83.855,83.7388,83.826,8044.0
2024-04-16 13:20:00,86.6,86.65,86.56,86.63,3691.0,83.8356,83.884,83.7969,83.8647,3691.0
2024-04-16 13:25:00,86.65,86.69,86.38,86.41,9522.0,83.884,83.9228,83.6227,83.6517,9522.0
2024-04-16 13:30:00,86.4,86.44,85.84,86.08,31078.0,83.642,83.6808,83.0999,83.3322,31078.0
2024-04-16 13:35:00,86.14,86.38,86.11,86.14,11669.0,83.3903,83.6227,83.3613,83.3903,11669.0
2024-04-16 13:40:00,86.24,86.43,86.2,86.29,16356.0,83.4871,83.6711,83.4484,83.5355,16356.0
2024-04-16 13:45:00,86.27,86.34,86.0,86.0,7146.0,83.5162,83.5839,83.2548,83.2548,7146.0
2024-04-16 13:50:00,86.04,86.15,85.87,86.08,30423.0,83.2935,83.4,83.1289,83.3322,30423.0
2024-04-16 13:55:00,86.07,86.07,85.87,86.05,17014.0,83.3226,83.3226,83.1289,83.3032,17014.0
2024-04-16 14:00:00,86.01,86.18,85.93,86.14,8756.0,83.2645,83.4291,83.187,83.3903,8756.0
2024-04-16 14:05:00,86.13,86.59,86.1,86.53,16199.0,83.3806,83.826,83.3516,83.7679,16199.0
2024-04-16 14:10:00,86.52,86.55,86.1,86.1,11152.0,83.7582,83.7872,83.3516,83.3516,11152.0
2024-04-16 14:15:00,86.11,86.15,85.87,85.87,10412.0,83.3613,83.4,83.1289,83.1289,10412.0
2024-04-16 14:20:00,85.9,85.93,85.63,85.76,7699.0,83.158,83.187,82.8966,83.0225,7699.0
2024-04-16 14:25:00,85.76,85.97,85.7,85.76,10624.0,83.0225,83.2258,82.9644,83.0225,10624.0
2024-04-16 14:30:00,85.82,85.98,85.75,85.96,11383.0,83.0805,83.2354,83.0128,83.2161,11383.0
2024-04-16 14:35:00,85.93,86.04,85.84,85.95,7786.0,83.187,83.2935,83.0999,83.2064,7786.0
2024-04-16 14:40:00,85.92,86.0,85.86,85.93,8712.0,83.1774,83.2548,83.1193,83.187,8712.0
2024-04-16 14:45:00,85.93,86.03,85.84,85.97,7740.0,83.187,83.2838,83.0999,83.2258,7740.0
2024-04-16 14:50:00,86.01,86.2,86.0,86.15,11432.0,83.2645,83.4484,83.2548,83.4,11432.0
2024-04-16 14:55:00,86.13,86.36,86.11,86.36,12940.0,83.3806,83.6033,83.3613,83.6033,12940.0
2024-04-16 15:00:00,86.37,86.39,86.18,86.21,15104.0,83.613,83.6323,83.4291,83.4581,15104.0
2024-04-16 15:05:00,86.2,86.42,86.16,86.29,8929.0,83.4484,83.6614,83.4097,83.5355,8929.0
2024-04-16 15:10:00,86.29,86.36,86.22,86.26,32636.0,83.5355,83.6033,83.4678,83.5065,32636.0
2024-04-16 15:15:00,86.27,86.32,86.19,86.31,14864.0,83.5162,83.5646,83.4387,83.5549,14864.0
2024-04-16 15:20:00,86.31,86.48,86.24,86.44,18846.0,83.5549,83.7195,83.4871,83.6808,18846.0
2024-04-16 15:25:00,86.44,86.6,86.42,86.5,13410.0,83.6808,83.8356,83.6614,83.7388,13410.0
2024-04-16 15:30:00,86.47,86.48,86.18,86.18,20347.0,83.7098,83.7195,83.4291,83.4291,20347.0
2024-04-16 15:35:00,86.18,86.46,86.14,86.46,22072.0,83.4291,83.7001,83.3903,83.7001,22072.0
2024-04-16 15:40:00,86.47,86.48,86.32,86.42,29477.0,83.7098,83.7195,83.5646,83.6614,29477.0
2024-04-16 15:45:00,86.43,86.48,86.28,86.44,27910.0,83.6711,83.7195,83.5259,83.6808,27910.0
2024-04-16 15:50:00,86.42,86.43,86.28,86.33,65464.0,83.6614,83.6711,83.5259,83.5743,65464.0
2024-04-16 15:55:00,86.34,86.42,85.85,85.91,365533.0,83.5839,83.6614,83.1096,83.1677,365533.0
2024-04-17 09:30:00,86.39,86.76,85.79,86.66,46459.0,83.6323,83.9905,83.0515,83.8937,46459.0
2024-04-17 09:35:00,86.74,87.03,86.66,86.84,10071.0,83.9712,84.2519,83.8937,84.068,10071.0
2024-04-17 09:40:00,86.88,86.98,86.61,86.74,15156.0,84.1067,84.2035,83.8453,83.9712,15156.0
2024-04-17 09:45:00,86.73,86.75,86.4,86.44,9249.0,83.9615,83.9809,83.642,83.6808,9249.0
2024-04-17 09:50:00,86.44,86.75,86.31,86.75,13567.0,83.6808,83.9809,83.5549,83.9809,13567.0
2024-04-17 09:55:00,86.72,86.77,86.49,86.64,14379.0,83.9518,84.0002,83.7292,83.8744,14379.0
2024-04-17 10:00:00,86.64,86.64,86.03,86.07,24585.0,83.8744,83.8744,83.2838,83.3226,24585.0
2024-04-17 10:05:00,86.11,86.31,86.07,86.22,10433.0,83.3613,83.5549,83.3226,83.4678,10433.0
2024-04-17 10:10:00,86.23,86.26,85.86,86.07,15029.0,83.4775,83.5065,83.1193,83.3226,15029.0
2024-04-17 10:15:00,86.09,86.14,85.94,86.07,13164.0,83.3419,83.3903,83.1967,83.3226,13164.0
2024-04-17 10:20:00,86.05,86.05,85.82,85.89,11146.0,83.3032,83.3032,83.0805,83.1483,11146.0
2024-04-17 10:25:00,85.9,85.97,85.78,85.86,15275.0,83.158,83.2258,83.0418,83.1193,15275.0
2024-04-17 10:30:00,85.88,85.94,85.76,85.76,11539.0,83.1386,83.1967,83.0225,83.0225,11539.0
2024-04-17 10:35:00,85.74,85.99,85.74,85.93,15003.0,83.0031,83.2451,83.0031,83.187,15003.0
2024-04-17 10:40:00,85.91,86.14,85.87,86.05,14286.0,83.1677,83.3903,83.1289,83.3032,14286.0
2024-04-17 10:45:00,86.06,86.31,85.95,86.3,17701.0,83.3129,83.5549,83.2064,83.5452,17701.0
2024-04-17 10:50:00,86.29,86.33,85.75,85.85,31651.0,83.5355,83.5743,83.0128,83.1096,31651.0
2024-04-17 10:55:00,85.86,86.27,85.83,86.14,19719.0,83.1193,83.5162,83.0902,83.3903,19719.0
2024-04-17 11:00:00,86.16,86.37,86.12,86.22,20269.0,83.4097,83.613,83.371,83.4678,20269.0
2024-04-17 11:05:00,86.11,86.11,85.66,85.7,13066.0,83.3613,83.3613,82.9257,82.9644,13066.0
2024-04-17 11:10:00,85.7,85.75,85.47,85.47,20436.0,82.9644,83.0128,82.7417,82.7417,20436.0
2024-04-17 11:15:00,85.46,85.74,85.42,85.67,18559.0,82.732,83.0031,82.6933,82.9353,18559.0
2024-04-17 11:20:00,85.74,85.76,85.62,85.76,5686.0,83.0031,83.0225,82.8869,83.0225,5686.0
2024-04-17 11:25:00,85.75,85.95,85.73,85.73,10332.0,83.0128,83.2064,82.9934,82.9934,10332.0
2024-04-17 11:30:00,85.75,85.75,85.38,85.43,13853.0,83.0128,83.0128,82.6546,82.703,13853.0
2024-04-17 11:35:00,85.42,85.56,85.42,85.54,8314.0,82.6933,82.8288,82.6933,82.8095,8314.0
2024-04-17 11:40:00,85.58,85.69,85.57,85.61,9728.0,82.8482,82.9547,82.8385,82.8772,9728.0
2024-04-17 11:45:00,85.63,85.63,85.49,85.53,16737.0,82.8966,82.8966,82.7611,82.7998,16737.0
2024-04-17 11:50:00,85.53,85.67,85.47,85.65,7722.0,82.7998,82.9353,82.7417,82.916,7722.0
2024-04-17 11:55:00,85.63,85.72,85.62,85.64,7938.0,82.8966,82.9837,82.8869,82.9063,7938.0
2024-04-17 12:00:00,85.62,85.62,85.31,85.32,12721.0,82.8869,82.8869,82.5868,82.5965,12721.0
2024-04-17 12:05:00,85.3,85.3,85.03,85.12,15826.0,82.5771,82.5771,82.3158,82.4029,15826.0
2024-04-17 12:10:00,85.12,85.47,85.11,85.3,19798.0,82.4029,82.7417,82.3932,82.5771,19798.0
2024-04-17 12:15:00,85.29,85.48,85.21,85.21,16739.0,82.5675,82.7514,82.49,82.49,16739.0
2024-04-17 12:20:00,85.23,85.38,85.12,85.23,9193.0,82.5094,82.6546,82.4029,82.5094,9193.0
2024-04-17 12:25:00,85.2,85.39,85.19,85.23,19883.0,82.4803,82.6643,82.4707,82.5094,19883.0
2024-04-17 12:30:00,85.21,85.34,85.2,85.23,15539.0,82.49,82.6159,82.4803,82.5094,15539.0
2024-04-17 12:35:00,85.21,85.24,85.05,85.18,16061.0,82.49,82.5191,82.3351,82.461,16061.0
2024-04-17 12:40:00,85.19,85.21,84.95,84.95,17129.0,82.4707,82.49,82.2383,82.2383,17129.0
2024-04-17 12:45:00,84.97,85.15,84.9,85.11,22282.0,82.2577,82.4319,82.1899,82.3932,22282.0
2024-04-17 12:50:00,85.09,85.16,85.04,85.1,15519.0,82.3738,82.4416,82.3254,82.3835,15519.0
2024-04-17 12:55:00,85.08,85.09,84.93,85.0,25289.0,82.3642,82.3738,82.219,82.2867,25289.0
2024-04-17 13:00:00,84.99,85.31,84.99,85.24,22850.0,82.277,82.5868,82.277,82.5191,22850.0
2024-04-17 13:05:00,85.25,85.5,85.2,85.49,22664.0,82.5287,82.7708,82.4803,82.7611,22664.0
2024-04-17 13:10:00,85.47,85.51,85.31,85.36,14818.0,82.7417,82.7804,82.5868,82.6352,14818.0
2024-04-17 13:15:00,85.38,85.62,85.37,85.55,21334.0,82.6546,82.8869,82.6449,82.8192,21334.0
2024-04-17 13:20:00,85.53,85.64,85.52,85.62,11429.0,82.7998,82.9063,82.7901,82.8869,11429.0
2024-04-17 13:25:00,85.64,85.85,85.58,85.82,17245.0,82.9063,83.1096,82.8482,83.0805,17245.0
2024-04-17 13:30:00,85.79,85.88,85.74,85.75,12799.0,83.0515,83.1386,83.0031,83.0128,12799.0
2024-04-17 13:35:00,85.77,85.94,85.74,85.83,18128.0,83.0321,83.1967,83.0031,83.0902,18128.0
2024-04-17 13:40:00,85.84,85.91,85.6,85.69,11008.0,83.0999,83.1677,82.8676,82.9547,11008.0
2024-04-17 13:45:00,85.68,85.77,85.46,85.75,13773.0,82.945,83.0321,82.732,83.0128,13773.0
2024-04-17 13:50:00,85.78,85.85,85.6,85.71,20861.0,83.0418,83.1096,82.8676,82.9741,20861.0
2024-04-17 13:55:00,85.7,85.83,85.69,85.72,13097.0,82.9644,83.0902,82.9547,82.9837,13097.0
2024-04-17 14:00:00,85.73,85.82,85.64,85.82,9152.0,82.9934,83.0805,82.9063,83.0805,9152.0
2024-04-17 14:05:00,85.8,85.82,85.7,85.77,24251.0,83.0612,83.0805,82.9644,83.0321,24251.0
2024-04-17 14:10:00,85.75,85.75,85.47,85.47,14676.0,83.0128,83.0128,82.7417,82.7417,14676.0
2024-04-17 14:15:00,85.45,85.46,85.27,85.38,17599.0,82.7224,82.732,82.5481,82.6546,17599.0
2024-04-17 14:20:00,85.38,85.39,85.23,85.32,19930.0,82.6546,82.6643,82.5094,82.5965,19930.0
2024-04-17 14:25:00,85.33,85.44,85.28,85.28,16710.0,82.6062,82.7127,82.5578,82.5578,16710.0
2024-04-17 14:30:00,85.29,85.3,85.17,85.19,15176.0,82.5675,82.5771,82.4513,82.4707,15176.0
2024-04-17 14:35:00,85.19,85.32,85.05,85.24,14038.0,82.4707,82.5965,82.3351,82.5191,14038.0
2024-04-17 14:40:00,85.24,85.81,85.24,85.8,23170.0,82.5191,83.0709,82.5191,83.0612,23170.0
2024-04-17 14:45:00,85.82,85.88,85.55,85.56,13146.0,83.0805,83.1386,82.8192,82.8288,13146.0
2024-04-17 14:50:00,85.58,85.64,85.22,85.26,10764.0,82.8482,82.9063,82.4997,82.5384,10764.0
2024-04-17 14:55:00,85.26,85.48,85.21,85.28,17622.0,82.5384,82.7514,82.49,82.5578,17622.0
2024-04-17 15:00:00,85.27,85.31,85.14,85.16,12915.0,82.5481,82.5868,82.4222,82.4416,12915.0
2024-04-17 15:05:00,85.17,85.19,85.01,85.05,17647.0,82.4513,82.4707,82.2964,82.3351,17647.0
2024-04-17 15:10:00,85.03,85.13,84.88,84.88,21519.0,82.3158,82.4126,82.1705,82.1705,21519.0
2024-04-17 15:15:00,84.89,85.22,84.88,85.13,28758.0,82.1802,82.4997,82.1705,82.4126,28758.0
2024-04-17 15:20:00,85.11,85.15,84.88,84.97,19037.0,82.3932,82.4319,82.1705,82.2577,19037.0
2024-04-17 15:25:00,84.97,85.0,84.7,84.72,22648.0,82.2577,82.2867,81.9963,82.0157,22648.0
2024-04-17 15:30:00,84.73,84.95,84.73,84.92,35031.0,82.0253,82.2383,82.0253,82.2093,35031.0
2024-04-17 15:35:00,84.89,84.98,84.84,84.87,22535.0,82.1802,82.2674,82.1318,82.1609,22535.0
2024-04-17 15:40:00,84.87,85.25,84.8,85.22,35372.0,82.1609,82.5287,82.0931,82.4997,35372.0
2024-04-17 15:45:00,85.23,85.56,85.19,85.5,39155.0,82.5094,82.8288,82.4707,82.7708,39155.0
2024-04-17 15:50:00,85.49,85.58,85.26,85.52,109037.0,82.7611,82.8482,82.5384,82.7901,109037.0
2024-04-17 15:55:00,85.5,85.52,84.92,85.08,502679.0,82.7708,82.7901,82.2093,82.3642,502679.0
2024-04-18 09:30:00,84.66,84.66,83.82,84.23,34737.0,81.9576,81.9576,81.1444,81.5413,34737.0
2024-04-18 09:35:00,84.15,84.21,83.78,83.96,12179.0,81.4639,81.5219,81.1057,81.2799,12179.0
2024-04-18 09:40:00,83.93,84.32,83.87,84.22,12350.0,81.2509,81.6284,81.1928,81.5316,12350.0
2024-04-18 09:45:00,84.12,84.46,84.06,84.37,27967.0,81.4348,81.764,81.3767,81.6768,27967.0
2024-04-18 09:50:00,84.4,84.49,84.2,84.26,12634.0,81.7059,81.793,81.5123,81.5703,12634.0
2024-04-18 09:55:00,84.27,84.45,84.2,84.32,8042.0,81.58,81.7543,81.5123,81.6284,8042.0
2024-04-18 10:00:00,84.37,84.44,83.95,84.04,19481.0,81.6768,81.7446,81.2702,81.3574,19481.0
2024-04-18 10:05:00,84.07,84.51,84.01,84.48,6696.0,81.3864,81.8124,81.3283,81.7833,6696.0
2024-04-18 10:10:00,84.45,84.67,84.45,84.55,12676.0,81.7543,81.9673,81.7543,81.8511,12676.0
2024-04-18 10:15:00,84.58,84.75,84.35,84.47,19438.0,81.8801,82.0447,81.6575,81.7736,19438.0
2024-04-18 10:20:00,84.46,84.46,84.27,84.28,19082.0,81.764,81.764,81.58,81.5897,19082.0
2024-04-18 10:25:00,84.24,84.7,84.21,84.7,35130.0,81.551,81.9963,81.5219,81.9963,35130.0
2024-04-18 10:30:00,84.7,84.97,84.68,84.96,16838.0,81.9963,82.2577,81.9769,82.248,16838.0
2024-04-18 10:35:00,84.91,85.19,84.91,85.01,15103.0,82.1996,82.4707,82.1996,82.2964,15103.0
2024-04-18 10:40:00,84.97,85.18,84.97,85.16,10387.0,82.2577,82.461,82.2577,82.4416,10387.0
2024-04-18 10:45:00,85.18,85.21,84.89,85.11,11697.0,82.461,82.49,82.1802,82.3932,11697.0
2024-04-18 10:50:00,85.14,85.18,85.0,85.17,12930.0,82.4222,82.461,82.2867,82.4513,12930.0
2024-04-18 10:55:00,85.2,85.42,85.18,85.33,12735.0,82.4803,82.6933,82.461,82.6062,12735.0
2024-04-18 11:00:00,85.34,85.39,85.22,85.22,10536.0,82.6159,82.6643,82.4997,82.4997,10536.0
2024-04-18 11:05:00,85.22,85.46,85.19,85.44,15414.0,82.4997,82.732,82.4707,82.7127,15414.0
2024-04-18 11:10:00,85.43,85.59,85.4,85.51,14795.0,82.703,82.8579,82.6739,82.7804,14795.0
2024-04-18 11:15:00,85.53,85.73,85.52,85.67,67219.0,82.7998,82.9934,82.7901,82.9353,67219.0
2024-04-18 11:20:00,85.67,85.86,85.62,85.84,17033.0,82.9353,83.1193,82.8869,83.0999,17033.0
2024-04-18 11:25:00,85.85,85.92,85.7,85.78,19415.0,83.1096,83.1774,82.9644,83.0418,19415.0
2024-04-18 11:30:00,85.78,85.82,85.55,85.81,15002.0,83.0418,83.0805,82.8192,83.0709,15002.0
2024-04-18 11:35:00,85.82,85.89,85.75,85.81,13169.0,83.0805,83.1483,83.0128,83.0709,13169.0
2024-04-18 11:40:00,85.77,85.79,85.62,85.69,12890.0,83.0321,83.0515,82.8869,82.9547,12890.0
2024-04-18 11:45:00,85.7,85.7,85.5,85.56,7568.0,82.9644,82.9644,82.7708,82.8288,7568.0
2024-04-18 11:50:00,85.53,85.6,85.47,85.58,7695.0,82.7998,82.8676,82.7417,82.8482,7695.0
2024-04-18 11:55:00,85.58,85.64,85.49,85.51,10201.0,82.8482,82.9063,82.7611,82.7804,10201.0
2024-04-18 12:00:00,85.56,85.81,85.56,85.75,9626.0,82.8288,83.0709,82.8288,83.0128,9626.0
2024-04-18 12:05:00,85.75,85.75,85.48,85.5,7405.0,83.0128,83.0128,82.7514,82.7708,7405.0
2024-04-18 12:10:00,85.51,85.59,85.4,85.42,6299.0,82.7804,82.8579,82.6739,82.6933,6299.0
2024-04-18 12:15:00,85.41,85.54,85.38,85.48,9145.0,82.6836,82.8095,82.6546,82.7514,9145.0
2024-04-18 12:20:00,85.45,85.48,85.22,85.22,15165.0,82.7224,82.7514,82.4997,82.4997,15165.0
2024-04-18 12:25:00,85.23,85.35,84.96,85.06,120415.0,82.5094,82.6255,82.248,82.3448,120415.0
2024-04-18 12:30:00,85.06,85.35,84.93,84.94,15129.0,82.3448,82.6255,82.219,82.2286,15129.0
2024-04-18 12:35:00,84.98,85.32,84.97,85.19,23176.0,82.2674,82.5965,82.2577,82.4707,23176.0
2024-04-18 12:40:00,85.2,85.22,85.01,85.1,9839.0,82.4803,82.4997,82.2964,82.3835,9839.0
2024-04-18 12:45:00,85.07,85.1,84.9,84.95,14094.0,82.3545,82.3835,82.1899,82.2383,14094.0
2024-04-18 12:50:00,84.98,85.0,84.8,84.84,8956.0,82.2674,82.2867,82.0931,82.1318,8956.0
2024-04-18 12:55:00,84.87,84.99,84.85,84.89,6471.0,82.1609,82.277,82.1415,82.1802,6471.0
2024-04-18 13:00:00,84.92,85.07,84.91,84.97,8106.0,82.2093,82.3545,82.1996,82.2577,8106.0
2024-04-18 13:05:00,84.97,85.04,84.9,85.04,6668.0,82.2577,82.3254,82.1899,82.3254,6668.0
2024-04-18 13:10:00,84.97,84.97,84.68,84.69,4003.0,82.2577,82.2577,81.9769,81.9866,4003.0
2024-04-18 13:15:00,84.72,84.74,84.55,84.73,7115.0,82.0157,82.035,81.8511,82.0253,7115.0
2024-04-18 13:20:00,84.75,84.81,84.58,84.59,7815.0,82.0447,82.1028,81.8801,81.8898,7815.0
2024-04-18 13:25:00,84.6,84.64,84.5,84.62,44681.0,81.8995,81.9382,81.8027,81.9188,44681.0
2024-04-18 13:30:00,84.61,84.69,84.37,84.39,26077.0,81.9092,81.9866,81.6768,81.6962,26077.0
2024-04-18 13:35:00,84.38,84.42,84.18,84.22,27604.0,81.6865,81.7252,81.4929,81.5316,27604.0
2024-04-18 13:40:00,84.2,84.35,84.07,84.3,15016.0,81.5123,81.6575,81.3864,81.6091,15016.0
2024-04-18 13:45:00,84.29,84.41,84.29,84.41,11121.0,81.5994,81.7156,81.5994,81.7156,11121.0
2024-04-18 13:50:00,84.39,84.39,84.11,84.15,10754.0,81.6962,81.6962,81.4251,81.4639,10754.0
2024-04-18 13:55:00,84.17,84.37,84.16,84.33,10038.0,81.4832,81.6768,81.4735,81.6381,10038.0
2024-04-18 14:00:00,84.31,84.38,84.23,84.34,8830.0,81.6187,81.6865,81.5413,81.6478,8830.0
2024-04-18 14:05:00,84.3,84.3,84.15,84.21,13922.0,81.6091,81.6091,81.4639,81.5219,13922.0
2024-04-18 14:10:00,84.2,84.32,84.09,84.2,29207.0,81.5123,81.6284,81.4058,81.5123,29207.0
2024-04-18 14:15:00,84.2,84.37,84.18,84.34,21772.0,81.5123,81.6768,81.4929,81.6478,21772.0
2024-04-18 14:20:00,84.31,84.54,84.25,84.4,10615.0,81.6187,81.8414,81.5607,81.7059,10615.0
2024-04-18 14:25:00,84.39,84.51,84.2,84.23,14140.0,81.6962,81.8124,81.5123,81.5413,14140.0
2024-04-18 14:30:00,84.24,84.24,83.97,84.04,13363.0,81.551,81.551,81.2896,81.3574,13363.0
2024-04-18 14:35:00,84.02,84.21,84.01,84.14,11341.0,81.338,81.5219,81.3283,81.4542,11341.0
2024-04-18 14:40:00,84.12,84.32,84.11,84.29,13288.0,81.4348,81.6284,81.4251,81.5994,13288.0
2024-04-18 14:45:00,84.28,84.32,84.19,84.3,8999.0,81.5897,81.6284,81.5026,81.6091,8999.0
2024-04-18 14:50:00,84.3,84.3,84.15,84.2,12281.0,81.6091,81.6091,81.4639,81.5123,12281.0
2024-04-18 14:55:00,84.2,84.23,84.1,84.19,10343.0,81.5123,81.5413,81.4154,81.5026,10343.0
2024-04-18 15:00:00,84.21,84.59,84.21,84.51,12332.0,81.5219,81.8898,81.5219,81.8124,12332.0
2024-04-18 15:05:00,84.53,84.63,84.43,84.56,18004.0,81.8317,81.9285,81.7349,81.8608,18004.0
2024-04-18 15:10:00,84.54,84.65,84.49,84.55,12460.0,81.8414,81.9479,81.793,81.8511,12460.0
2024-04-18 15:15:00,84.54,84.6,84.4,84.45,15734.0,81.8414,81.8995,81.7059,81.7543,15734.0
2024-04-18 15:20:00,84.48,84.66,84.41,84.58,19456.0,81.7833,81.9576,81.7156,81.8801,19456.0
2024-04-18 15:25:00,84.59,84.69,84.5,84.69,15949.0,81.8898,81.9866,81.8027,81.9866,15949.0
2024-04-18 15:30:00,84.69,84.71,84.58,84.68,17877.0,81.9866,82.006,81.8801,81.9769,17877.0
2024-04-18 15:35:00,84.67,84.75,84.49,84.5,23935.0,81.9673,82.0447,81.793,81.8027,23935.0
2024-04-18 15:40:00,84.51,84.69,84.51,84.64,27498.0,81.8124,81.9866,81.8124,81.9382,27498.0
2024-04-18 15:45:00,84.65,84.84,84.63,84.81,39987.0,81.9479,82.1318,81.9285,82.1028,39987.0
2024-04-18 15:50:00,84.81,84.86,84.14,84.22,107236.0,82.1028,82.1512,81.4542,81.5316,107236.0
2024-04-18 15:55:00,84.2,84.33,84.14,84.21,398130.0,81.5123,81.6381,81.4542,81.5219,398130.0
2024-04-19 09:30:00,83.89,84.01,83.53,83.97,169233.0,81.2122,81.3283,80.8636,81.2896,169233.0
2024-04-19 09:35:00,84.06,84.11,83.63,83.63,22495.0,81.3767,81.4251,80.9604,80.9604,22495.0
2024-04-19 09:40:00,83.74,84.21,83.74,84.1,15145.0,81.0669,81.5219,81.0669,81.4154,15145.0
2024-04-19 09:45:00,83.99,84.01,83.46,83.46,14252.0,81.309,81.3283,80.7959,80.7959,14252.0
2024-04-19 09:50:00,83.45,83.7,83.32,83.66,23770.0,80.7862,81.0282,80.6603,80.9895,23770.0
2024-04-19 09:55:00,83.64,83.79,83.57,83.79,13651.0,80.9701,81.1153,80.9024,81.1153,13651.0
2024-04-19 10:00:00,83.78,83.86,83.69,83.79,17916.0,81.1057,81.1831,81.0185,81.1153,17916.0
2024-04-19 10:05:00,83.83,83.85,83.69,83.72,9066.0,81.1541,81.1734,81.0185,81.0476,9066.0
2024-04-19 10:10:00,83.72,83.78,83.57,83.64,11405.0,81.0476,81.1057,80.9024,80.9701,11405.0
2024-04-19 10:15:00,83.66,83.83,83.57,83.6,13660.0,80.9895,81.1541,80.9024,80.9314,13660.0
2024-04-19 10:20:00,83.61,83.68,83.28,83.28,8208.0,80.9411,81.0089,80.6216,80.6216,8208.0
2024-04-19 10:25:00,83.35,83.61,83.28,83.61,13467.0,80.6894,80.9411,80.6216,80.9411,13467.0
2024-04-19 10:30:00,83.59,83.72,83.46,83.54,16276.0,80.9217,81.0476,80.7959,80.8733,16276.0
2024-04-19 10:35:00,83.56,83.56,83.32,83.42,11370.0,80.8927,80.8927,80.6603,80.7572,11370.0
2024-04-19 10:40:00,83.42,83.79,83.42,83.79,21050.0,80.7572,81.1153,80.7572,81.1153,21050.0
2024-04-19 10:45:00,83.76,83.88,83.74,83.75,12899.0,81.0863,81.2025,81.0669,81.0766,12899.0
2024-04-19 10:50:00,83.76,83.86,83.7,83.82,10035.0,81.0863,81.1831,81.0282,81.1444,10035.0
2024-04-19 10:55:00,83.79,83.85,83.66,83.69,20455.0,81.1153,81.1734,80.9895,81.0185,20455.0
2024-04-19 11:00:00,83.69,83.69,83.51,83.56,8757.0,81.0185,81.0185,80.8443,80.8927,8757.0
2024-04-19 11:05:00,83.51,83.63,83.46,83.63,7754.0,80.8443,80.9604,80.7959,80.9604,7754.0
2024-04-19 11:10:00,83.65,83.67,83.47,83.49,6104.0,80.9798,80.9992,80.8056,80.8249,6104.0
2024-04-19 11:15:00,83.55,83.65,83.41,83.41,14753.0,80.883,80.9798,80.7475,80.7475,14753.0
2024-04-19 11:20:00,83.41,83.42,83.26,83.34,11022.0,80.7475,80.7572,80.6023,80.6797,11022.0
2024-04-19 11:25:00,83.34,83.36,83.24,83.27,24488.0,80.6797,80.6991,80.5829,80.6119,24488.0
2024-04-19 11:30:00,83.25,83.31,83.08,83.08,18675.0,80.5926,80.6507,80.428,80.428,18675.0
2024-04-19 11:35:00,83.09,83.16,82.96,83.01,40338.0,80.4377,80.5055,80.3118,80.3602,40338.0
2024-04-19 11:40:00,83.02,83.07,82.83,82.88,14429.0,80.3699,80.4183,80.186,80.2344,14429.0
2024-04-19 11:45:00,82.88,82.89,82.81,82.81,21016.0,80.2344,80.2441,80.1666,80.1666,21016.0
2024-04-19 11:50:00,82.8,82.87,82.67,82.71,20542.0,80.1569,80.2247,80.0311,80.0698,20542.0
2024-04-19 11:55:00,82.7,82.75,82.44,82.52,25149.0,80.0601,80.1085,79.8084,79.8859,25149.0
2024-04-19 12:00:00,82.51,82.71,82.5,82.51,34829.0,79.8762,80.0698,79.8665,79.8762,34829.0
2024-04-19 12:05:00,82.53,82.55,82.3,82.37,30175.0,79.8956,79.9149,79.6729,79.7407,30175.0
2024-04-19 12:10:00,82.39,82.4,81.99,82.01,39464.0,79.76,79.7697,79.3728,79.3922,39464.0
2024-04-19 12:15:00,82.01,82.22,81.98,82.15,30870.0,79.3922,79.5955,79.3631,79.5277,30870.0
2024-04-19 12:20:00,82.18,82.2,81.95,81.95,12625.0,79.5567,79.5761,79.3341,79.3341,12625.0
2024-04-19 12:25:00,82.0,82.21,81.97,82.04,14441.0,79.3825,79.5858,79.3534,79.4212,14441.0
2024-04-19 12:30:00,82.06,82.38,82.06,82.38,22889.0,79.4406,79.7504,79.4406,79.7504,22889.0
2024-04-19 12:35:00,82.38,82.42,82.24,82.29,12416.0,79.7504,79.7891,79.6148,79.6632,12416.0
2024-04-19 12:40:00,82.31,82.53,82.2,82.5,17526.0,79.6826,79.8956,79.5761,79.8665,17526.0
2024-04-19 12:45:00,82.51,82.6,82.45,82.49,12132.0,79.8762,79.9633,79.8181,79.8568,12132.0
2024-04-19 12:50:00,82.56,82.8,82.55,82.58,18668.0,79.9246,80.1569,79.9149,79.944,18668.0
2024-04-19 12:55:00,82.61,82.76,82.6,82.68,8421.0,79.973,80.1182,79.9633,80.0408,8421.0
2024-04-19 13:00:00,82.72,82.8,82.63,82.75,17099.0,80.0795,80.1569,79.9924,80.1085,17099.0
2024-04-19 13:05:00,82.73,82.73,82.58,82.69,13332.0,80.0892,80.0892,79.944,80.0505,13332.0
2024-04-19 13:10:00,82.67,82.72,82.58,82.65,11520.0,80.0311,80.0795,79.944,80.0117,11520.0
2024-04-19 13:15:00,82.64,82.86,82.55,82.83,12931.0,80.0021,80.215,79.9149,80.186,12931.0
2024-04-19 13:20:00,82.85,82.86,82.63,82.63,7963.0,80.2053,80.215,79.9924,79.9924,7963.0
2024-04-19 13:25:00,82.63,82.66,82.45,82.49,12550.0,79.9924,80.0214,79.8181,79.8568,12550.0
2024-04-19 13:30:00,82.48,82.67,82.48,82.56,8645.0,79.8472,80.0311,79.8472,79.9246,8645.0
2024-04-19 13:35:00,82.57,82.58,82.4,82.44,8845.0,79.9343,79.944,79.7697,79.8084,8845.0
2024-04-19 13:40:00,82.43,82.51,82.39,82.4,11589.0,79.7988,79.8762,79.76,79.7697,11589.0
2024-04-19 13:45:00,82.39,82.58,82.39,82.58,14948.0,79.76,79.944,79.76,79.944,14948.0
2024-04-19 13:50:00,82.56,82.74,82.51,82.67,16146.0,79.9246,80.0989,79.8762,80.0311,16146.0
2024-04-19 13:55:00,82.67,82.72,82.38,82.42,12685.0,80.0311,80.0795,79.7504,79.7891,12685.0
2024-04-19 14:00:00,82.42,82.42,82.19,82.31,18127.0,79.7891,79.7891,79.5664,79.6826,18127.0
2024-04-19 14:05:00,82.31,82.43,82.13,82.28,49386.0,79.6826,79.7988,79.5083,79.6535,49386.0
2024-04-19 14:10:00,82.29,82.43,82.26,82.31,15961.0,79.6632,79.7988,79.6342,79.6826,15961.0
2024-04-19 14:15:00,82.3,82.4,82.26,82.4,13428.0,79.6729,79.7697,79.6342,79.7697,13428.0
2024-04-19 14:20:00,82.4,82.43,82.34,82.38,12434.0,79.7697,79.7988,79.7116,79.7504,12434.0
2024-04-19 14:25:00,82.37,82.37,82.04,82.04,13835.0,79.7407,79.7407,79.4212,79.4212,13835.0
2024-04-19 14:30:00,82.03,82.14,81.97,82.02,25025.0,79.4115,79.518,79.3534,79.4018,25025.0
2024-04-19 14:35:00,82.02,82.04,81.62,81.63,33012.0,79.4018,79.4212,79.0146,79.0243,33012.0
2024-04-19 14:40:00,81.64,81.69,81.48,81.51,36064.0,79.034,79.0824,78.8791,78.9081,36064.0
2024-04-19 14:45:00,81.51,81.59,81.26,81.55,45834.0,78.9081,78.9856,78.6661,78.9468,45834.0
2024-04-19 14:50:00,81.56,81.59,81.38,81.49,33206.0,78.9565,78.9856,78.7823,78.8888,33206.0
2024-04-19 14:55:00,81.47,81.64,81.43,81.53,57782.0,78.8694,79.034,78.8307,78.9275,57782.0
2024-04-19 15:00:00,81.52,81.57,81.34,81.41,72624.0,78.9178,78.9662,78.7435,78.8113,72624.0
2024-04-19 15:05:00,81.4,81.45,81.18,81.38,71530.0,78.8016,78.85,78.5887,78.7823,71530.0
2024-04-19 15:10:00,81.36,81.7,81.3,81.6,63241.0,78.7629,79.0921,78.7048,78.9952,63241.0
2024-04-19 15:15:00,81.59,81.62,81.4,81.58,51660.0,78.9856,79.0146,78.8016,78.9759,51660.0
2024-04-19 15:20:00,81.57,81.63,81.36,81.39,119447.0,78.9662,79.0243,78.7629,78.792,119447.0
2024-04-19 15:25:00,81.39,81.41,81.23,81.33,67639.0,78.792,78.8113,78.6371,78.7339,67639.0
2024-04-19 15:30:00,81.33,81.41,81.14,81.14,64027.0,78.7339,78.8113,78.5499,78.5499,64027.0
2024-04-19 15:35:00,81.12,81.27,80.9,81.27,59070.0,78.5306,78.6758,78.3176,78.6758,59070.0
2024-04-19 15:40:00,81.27,81.47,81.17,81.42,48251.0,78.6758,78.8694,78.579,78.821,48251.0
2024-04-19 15:45:00,81.46,81.59,81.22,81.56,59680.0,78.8597,78.9856,78.6274,78.9565,59680.0
2024-04-19 15:50:00,81.55,81.89,81.42,81.88,149547.0,78.9468,79.276,78.821,79.2663,149547.0
2024-04-19 15:55:00,81.87,81.89,81.57,81.66,585329.0,79.2566,79.276,78.9662,79.0533,585329.0
2024-04-22 09:30:00,82.32,82.58,81.72,81.78,46353.0,79.6923,79.944,79.1114,79.1695,46353.0
2024-04-22 09:35:00,81.77,82.03,81.68,82.0,11062.0,79.1598,79.4115,79.0727,79.3825,11062.0
2024-04-22 09:40:00,81.99,82.64,81.95,82.64,23918.0,79.3728,80.0021,79.3341,80.0021,23918.0
2024-04-22 09:45:00,82.65,82.65,82.35,82.5,20524.0,80.0117,80.0117,79.7213,79.8665,20524.0
2024-04-22 09:50:00,82.52,82.78,82.39,82.78,8077.0,79.8859,80.1376,79.76,80.1376,8077.0
2024-04-22 09:55:00,82.75,82.75,82.47,82.53,14424.0,80.1085,80.1085,79.8375,79.8956,14424.0
2024-04-22 10:00:00,82.54,82.68,82.41,82.58,10202.0,79.9052,80.0408,79.7794,79.944,10202.0
2024-04-22 10:05:00,82.65,82.72,82.5,82.55,10428.0,80.0117,80.0795,79.8665,79.9149,10428.0
2024-04-22 10:10:00,82.61,82.73,82.5,82.58,10587.0,79.973,80.0892,79.8665,79.944,10587.0
2024-04-22 10:15:00,82.59,82.6,82.48,82.54,23165.0,79.9536,79.9633,79.8472,79.9052,23165.0
2024-04-22 10:20:00,82.53,82.54,82.28,82.41,11980.0,79.8956,79.9052,79.6535,79.7794,11980.0
2024-04-22 10:25:00,82.4,82.47,82.24,82.26,9419.0,79.7697,79.8375,79.6148,79.6342,9419.0
2024-04-22 10:30:00,82.25,82.41,82.24,82.34,10073.0,79.6245,79.7794,79.6148,79.7116,10073.0
2024-04-22 10:35:00,82.39,82.5,82.33,82.47,5850.0,79.76,79.8665,79.7019,79.8375,5850.0
2024-04-22 10:40:00,82.49,82.59,82.32,82.33,5324.0,79.8568,79.9536,79.6923,79.7019,5324.0
2024-04-22 10:45:00,82.33,82.37,82.2,82.24,17663.0,79.7019,79.7407,79.5761,79.6148,17663.0
2024-04-22 10:50:00,82.19,82.19,82.01,82.09,32794.0,79.5664,79.5664,79.3922,79.4696,32794.0
2024-04-22 10:55:00,82.06,82.23,82.02,82.17,7008.0,79.4406,79.6051,79.4018,79.5471,7008.0
2024-04-22 11:00:00,82.17,82.27,82.12,82.13,5553.0,79.5471,79.6439,79.4987,79.5083,5553.0
2024-04-22 11:05:00,82.16,82.23,82.13,82.2,6671.0,79.5374,79.6051,79.5083,79.5761,6671.0
2024-04-22 11:10:00,82.15,82.17,81.95,81.95,14427.0,79.5277,79.5471,79.3341,79.3341,14427.0
2024-04-22 11:15:00,81.91,82.24,81.84,82.2,12253.0,79.2954,79.6148,79.2276,79.5761,12253.0
2024-04-22 11:20:00,82.2,82.25,81.97,81.99,23658.0,79.5761,79.6245,79.3534,79.3728,23658.0
2024-04-22 11:25:00,82.0,82.34,81.99,82.33,8389.0,79.3825,79.7116,79.3728,79.7019,8389.0
2024-04-22 11:30:00,82.31,82.43,82.31,82.36,9024.0,79.6826,79.7988,79.6826,79.731,9024.0
2024-04-22 11:35:00,82.35,82.35,82.24,82.31,9122.0,79.7213,79.7213,79.6148,79.6826,9122.0
2024-04-22 11:40:00,82.32,82.32,82.02,82.13,19969.0,79.6923,79.6923,79.4018,79.5083,19969.0
2024-04-22 11:45:00,82.11,82.33,82.07,82.33,7931.0,79.489,79.7019,79.4502,79.7019,7931.0
2024-04-22 11:50:00,82.32,82.43,82.27,82.31,8585.0,79.6923,79.7988,79.6439,79.6826,8585.0
2024-04-22 11:55:00,82.34,82.35,82.23,82.32,21994.0,79.7116,79.7213,79.6051,79.6923,21994.0
2024-04-22 12:00:00,82.35,82.68,82.34,82.64,17904.0,79.7213,80.0408,79.7116,80.0021,17904.0
2024-04-22 12:05:00,82.64,82.7,82.59,82.7,5584.0,80.0021,80.0601,79.9536,80.0601,5584.0
2024-04-22 12:10:00,82.67,82.89,82.67,82.87,15865.0,80.0311,80.2441,80.0311,80.2247,15865.0
2024-04-22 12:15:00,82.87,82.96,82.81,82.81,16028.0,80.2247,80.3118,80.1666,80.1666,16028.0
2024-04-22 12:20:00,82.83,82.97,82.83,82.87,13747.0,80.186,80.3215,80.186,80.2247,13747.0
2024-04-22 12:25:00,82.86,82.98,82.85,82.9,10527.0,80.215,80.3312,80.2053,80.2538,10527.0
2024-04-22 12:30:00,82.92,82.92,82.81,82.87,11875.0,80.2731,80.2731,80.1666,80.2247,11875.0
2024-04-22 12:35:00,82.89,83.0,82.87,82.98,8835.0,80.2441,80.3506,80.2247,80.3312,8835.0
2024-04-22 12:40:00,82.99,83.05,82.92,82.92,23281.0,80.3409,80.399,80.2731,80.2731,23281.0
2024-04-22 12:45:00,82.93,83.0,82.91,82.96,7118.0,80.2828,80.3506,80.2634,80.3118,7118.0
2024-04-22 12:50:00,82.96,83.02,82.88,82.99,10630.0,80.3118,80.3699,80.2344,80.3409,10630.0
2024-04-22 12:55:00,83.01,83.07,82.97,83.07,9782.0,80.3602,80.4183,80.3215,80.4183,9782.0
2024-04-22 13:00:00,83.11,83.19,82.99,83.12,7645.0,80.457,80.5345,80.3409,80.4667,7645.0
2024-04-22 13:05:00,83.15,83.34,83.15,83.26,6524.0,80.4958,80.6797,80.4958,80.6023,6524.0
2024-04-22 13:10:00,83.23,83.33,83.23,83.28,7908.0,80.5732,80.67,80.5732,80.6216,7908.0
2024-04-22 13:15:00,83.27,83.36,83.21,83.35,16252.0,80.6119,80.6991,80.5539,80.6894,16252.0
2024-04-22 13:20:00,83.35,83.39,83.3,83.36,10397.0,80.6894,80.7281,80.641,80.6991,10397.0
2024-04-22 13:25:00,83.37,83.53,83.37,83.53,8991.0,80.7087,80.8636,80.7087,80.8636,8991.0
2024-04-22 13:30:00,83.53,83.64,83.48,83.6,24159.0,80.8636,80.9701,80.8152,80.9314,24159.0
2024-04-22 13:35:00,83.61,83.7,83.59,83.69,13490.0,80.9411,81.0282,80.9217,81.0185,13490.0
2024-04-22 13:40:00,83.69,83.71,83.54,83.56,10466.0,81.0185,81.0379,80.8733,80.8927,10466.0
2024-04-22 13:45:00,83.58,83.81,83.55,83.8,14764.0,80.912,81.1347,80.883,81.125,14764.0
2024-04-22 13:50:00,83.77,84.13,83.73,84.13,14860.0,81.096,81.4445,81.0573,81.4445,14860.0
2024-04-22 13:55:00,84.15,84.16,83.95,84.07,14037.0,81.4639,81.4735,81.2702,81.3864,14037.0
2024-04-22 14:00:00,84.07,84.07,83.86,83.92,13497.0,81.3864,81.3864,81.1831,81.2412,13497.0
2024-04-22 14:05:00,83.94,83.97,83.82,83.94,11698.0,81.2606,81.2896,81.1444,81.2606,11698.0
2024-04-22 14:10:00,83.94,84.08,83.94,84.08,18324.0,81.2606,81.3961,81.2606,81.3961,18324.0
2024-04-22 14:15:00,84.06,84.2,84.04,84.16,19400.0,81.3767,81.5123,81.3574,81.4735,19400.0
2024-04-22 14:20:00,84.17,84.23,84.09,84.09,9709.0,81.4832,81.5413,81.4058,81.4058,9709.0
2024-04-22 14:25:00,84.09,84.15,84.0,84.11,26034.0,81.4058,81.4639,81.3186,81.4251,26034.0
2024-04-22 14:30:00,84.13,84.3,84.13,84.28,12039.0,81.4445,81.6091,81.4445,81.5897,12039.0
2024-04-22 14:35:00,84.22,84.33,84.12,84.17,15388.0,81.5316,81.6381,81.4348,81.4832,15388.0
2024-04-22 14:40:00,84.17,84.23,84.11,84.23,17458.0,81.4832,81.5413,81.4251,81.5413,17458.0
2024-04-22 14:45:00,84.25,84.27,84.12,84.19,9360.0,81.5607,81.58,81.4348,81.5026,9360.0
2024-04-22 14:50:00,84.14,84.2,84.04,84.1,11392.0,81.4542,81.5123,81.3574,81.4154,11392.0
2024-04-22 14:55:00,84.12,84.28,84.12,84.25,9964.0,81.4348,81.5897,81.4348,81.5607,9964.0
2024-04-22 15:00:00,84.25,84.34,84.21,84.33,11430.0,81.5607,81.6478,81.5219,81.6381,11430.0
2024-04-22 15:05:00,84.35,84.4,84.28,84.28,19161.0,81.6575,81.7059,81.5897,81.5897,19161.0
2024-04-22 15:10:00,84.28,84.28,84.03,84.11,19810.0,81.5897,81.5897,81.3477,81.4251,19810.0
2024-04-22 15:15:00,84.09,84.21,84.03,84.03,17115.0,81.4058,81.5219,81.3477,81.3477,17115.0
2024-04-22 15:20:00,84.02,84.05,83.82,83.86,23773.0,81.338,81.367,81.1444,81.1831,23773.0
2024-04-22 15:25:00,83.86,84.07,83.82,84.06,17802.0,81.1831,81.3864,81.1444,81.3767,17802.0
2024-04-22 15:30:00,84.05,84.09,83.81,83.81,26473.0,81.367,81.4058,81.1347,81.1347,26473.0
2024-04-22 15:35:00,83.81,83.9,83.7,83.75,24419.0,81.1347,81.2218,81.0282,81.0766,24419.0
2024-04-22 15:40:00,83.74,83.81,83.67,83.77,59925.0,81.0669,81.1347,80.9992,81.096,59925.0
2024-04-22 15:45:00,83.77,83.79,83.67,83.77,38171.0,81.096,81.1153,80.9992,81.096,38171.0
2024-04-22 15:50:00,83.76,83.81,83.38,83.38,121217.0,81.0863,81.1347,80.7184,80.7184,121217.0
2024-04-22 15:55:00,83.37,83.63,83.33,83.54,409353.0,80.7087,80.9604,80.67,80.8733,409353.0
2024-04-23 09:30:00,83.87,84.16,83.74,83.88,24924.0,81.1928,81.4735,81.0669,81.2025,24924.0
2024-04-23 09:35:00,83.89,84.14,83.88,84.05,20153.0,81.2122,81.4542,81.2025,81.367,20153.0
2024-04-23 09:40:00,84.07,84.41,83.92,84.02,11935.0,81.3864,81.7156,81.2412,81.338,11935.0
2024-04-23 09:45:00,84.09,84.78,84.06,84.62,40586.0,81.4058,82.0737,81.3767,81.9188,40586.0
2024-04-23 09:50:00,84.63,84.94,84.49,84.94,12358.0,81.9285,82.2286,81.793,82.2286,12358.0
2024-04-23 09:55:00,84.93,85.0,84.78,84.9,13186.0,82.219,82.2867,82.0737,82.1899,13186.0
2024-04-23 10:00:00,84.94,84.99,84.65,84.77,20263.0,82.2286,82.277,81.9479,82.0641,20263.0
2024-04-23 10:05:00,84.74,85.19,84.74,85.09,21566.0,82.035,82.4707,82.035,82.3738,21566.0
2024-04-23 10:10:00,85.06,85.26,84.99,85.21,39610.0,82.3448,82.5384,82.277,82.49,39610.0
2024-04-23 10:15:00,85.23,85.41,85.19,85.26,30358.0,82.5094,82.6836,82.4707,82.5384,30358.0
2024-04-23 10:20:00,85.3,85.38,85.21,85.32,45364.0,82.5771,82.6546,82.49,82.5965,45364.0
2024-04-23 10:25:00,85.3,85.69,85.27,85.64,19352.0,82.5771,82.9547,82.5481,82.9063,19352.0
2024-04-23 10:30:00,85.66,86.0,85.6,85.9,52578.0,82.9257,83.2548,82.8676,83.158,52578.0
2024-04-23 10:35:00,85.92,85.92,85.72,85.86,19784.0,83.1774,83.1774,82.9837,83.1193,19784.0
2024-04-23 10:40:00,85.85,85.9,85.71,85.83,20775.0,83.1096,83.158,82.9741,83.0902,20775.0
2024-04-23 10:45:00,85.81,85.81,85.56,85.66,11422.0,83.0709,83.0709,82.8288,82.9257,11422.0
2024-04-23 10:50:00,85.68,85.8,85.5,85.78,16231.0,82.945,83.0612,82.7708,83.0418,16231.0
2024-04-23 10:55:00,85.78,85.98,85.76,85.91,20306.0,83.0418,83.2354,83.0225,83.1677,20306.0
2024-04-23 11:00:00,85.95,86.02,85.59,85.68,20264.0,83.2064,83.2742,82.8579,82.945,20264.0
2024-04-23 11:05:00,85.67,85.76,85.58,85.62,24345.0,82.9353,83.0225,82.8482,82.8869,24345.0
2024-04-23 11:10:00,85.65,86.0,85.65,85.98,15841.0,82.916,83.2548,82.916,83.2354,15841.0
2024-04-23 11:15:00,85.99,86.02,85.92,86.0,16300.0,83.2451,83.2742,83.1774,83.2548,16300.0
2024-04-23 11:20:00,85.98,86.05,85.93,86.04,15359.0,83.2354,83.3032,83.187,83.2935,15359.0
2024-04-23 11:25:00,86.06,86.09,85.94,85.95,18935.0,83.3129,83.3419,83.1967,83.2064,18935.0
2024-04-23 11:30:00,85.95,86.14,85.85,85.88,19469.0,83.2064,83.3903,83.1096,83.1386,19469.0
2024-04-23 11:35:00,85.89,86.03,85.88,86.03,16764.0,83.1483,83.2838,83.1386,83.2838,16764.0
2024-04-23 11:40:00,86.03,86.13,86.0,86.07,14618.0,83.2838,83.3806,83.2548,83.3226,14618.0
2024-04-23 11:45:00,86.09,86.11,85.93,86.03,19009.0,83.3419,83.3613,83.187,83.2838,19009.0
2024-04-23 11:50:00,86.01,86.29,85.97,86.19,20375.0,83.2645,83.5355,83.2258,83.4387,20375.0
2024-04-23 11:55:00,86.2,86.29,86.16,86.16,15716.0,83.4484,83.5355,83.4097,83.4097,15716.0
2024-04-23 12:00:00,86.2,86.42,86.18,86.37,16029.0,83.4484,83.6614,83.4291,83.613,16029.0
2024-04-23 12:05:00,86.4,86.44,86.3,86.32,15456.0,83.642,83.6808,83.5452,83.5646,15456.0
2024-04-23 12:10:00,86.31,86.34,86.13,86.17,15603.0,83.5549,83.5839,83.3806,83.4194,15603.0
2024-04-23 12:15:00,86.19,86.25,86.08,86.17,31418.0,83.4387,83.4968,83.3322,83.4194,31418.0
2024-04-23 12:20:00,86.17,86.26,86.12,86.26,8942.0,83.4194,83.5065,83.371,83.5065,8942.0
2024-04-23 12:25:00,86.26,86.36,86.17,86.31,20939.0,83.5065,83.6033,83.4194,83.5549,20939.0
2024-04-23 12:30:00,86.31,86.41,86.29,86.38,16359.0,83.5549,83.6517,83.5355,83.6227,16359.0
2024-04-23 12:35:00,86.36,86.38,86.24,86.35,16041.0,83.6033,83.6227,83.4871,83.5936,16041.0
2024-04-23 12:40:00,86.35,86.35,86.25,86.27,8364.0,83.5936,83.5936,83.4968,83.5162,8364.0
2024-04-23 12:45:00,86.28,86.31,86.13,86.19,13390.0,83.5259,83.5549,83.3806,83.4387,13390.0
2024-04-23 12:50:00,86.21,86.28,86.14,86.22,14826.0,83.4581,83.5259,83.3903,83.4678,14826.0
2024-04-23 12:55:00,86.22,86.23,86.09,86.13,20624.0,83.4678,83.4775,83.3419,83.3806,20624.0
2024-04-23 13:00:00,86.12,86.18,86.07,86.18,12411.0,83.371,83.4291,83.3226,83.4291,12411.0
2024-04-23 13:05:00,86.19,86.42,86.16,86.31,32054.0,83.4387,83.6614,83.4097,83.5549,32054.0
2024-04-23 13:10:00,86.32,86.34,86.15,86.25,24902.0,83.5646,83.5839,83.4,83.4968,24902.0
2024-04-23 13:15:00,86.26,86.36,86.2,86.36,17708.0,83.5065,83.6033,83.4484,83.6033,17708.0
2024-04-23 13:20:00,86.34,86.42,86.31,86.36,19536.0,83.5839,83.6614,83.5549,83.6033,19536.0
2024-04-23 13:25:00,86.39,86.5,86.33,86.47,22639.0,83.6323,83.7388,83.5743,83.7098,22639.0
2024-04-23 13:30:00,86.47,86.48,86.32,86.48,19650.0,83.7098,83.7195,83.5646,83.7195,19650.0
2024-04-23 13:35:00,86.48,86.66,86.46,86.64,42504.0,83.7195,83.8937,83.7001,83.8744,42504.0
2024-04-23 13:40:00,86.66,86.69,86.59,86.64,26404.0,83.8937,83.9228,83.826,83.8744,26404.0
2024-04-23 13:45:00,86.65,86.66,86.53,86.57,17397.0,83.884,83.8937,83.7679,83.8066,17397.0
2024-04-23 13:50:00,86.56,86.78,86.56,86.76,24330.0,83.7969,84.0099,83.7969,83.9905,24330.0
2024-04-23 13:55:00,86.75,86.81,86.62,86.66,17677.0,83.9809,84.0389,83.855,83.8937,17677.0
2024-04-23 14:00:00,86.65,86.68,86.59,86.66,18412.0,83.884,83.9131,83.826,83.8937,18412.0
2024-04-23 14:05:00,86.67,86.78,86.66,86.71,20495.0,83.9034,84.0099,83.8937,83.9421,20495.0
2024-04-23 14:10:00,86.72,86.76,86.51,86.7,24180.0,83.9518,83.9905,83.7485,83.9325,24180.0
2024-04-23 14:15:00,86.7,86.7,86.62,86.67,18853.0,83.9325,83.9325,83.855,83.9034,18853.0
2024-04-23 14:20:00,86.69,86.69,86.57,86.66,19554.0,83.9228,83.9228,83.8066,83.8937,19554.0
2024-04-23 14:25:00,86.69,86.91,86.66,86.89,22574.0,83.9228,84.1357,83.8937,84.1164,22574.0
2024-04-23 14:30:00,86.89,86.94,86.65,86.84,28613.0,84.1164,84.1648,83.884,84.068,28613.0
2024-04-23 14:35:00,86.84,86.91,86.79,86.91,28893.0,84.068,84.1357,84.0196,84.1357,28893.0
2024-04-23 14:40:00,86.89,86.96,86.84,86.95,25523.0,84.1164,84.1842,84.068,84.1745,25523.0
2024-04-23 14:45:00,86.94,86.96,86.82,86.86,24557.0,84.1648,84.1842,84.0486,84.0873,24557.0
2024-04-23 14:50:00,86.86,86.89,86.74,86.78,22550.0,84.0873,84.1164,83.9712,84.0099,22550.0
2024-04-23 14:55:00,86.8,86.85,86.77,86.81,13759.0,84.0293,84.0777,84.0002,84.0389,13759.0
2024-04-23 15:00:00,86.79,86.81,86.6,86.72,23761.0,84.0196,84.0389,83.8356,83.9518,23761.0
2024-04-23 15:05:00,86.74,86.74,86.64,86.68,14359.0,83.9712,83.9712,83.8744,83.9131,14359.0
2024-04-23 15:10:00,86.69,86.86,86.68,86.75,26300.0,83.9228,84.0873,83.9131,83.9809,26300.0
2024-04-23 15:15:00,86.75,86.79,86.66,86.77,18778.0,83.9809,84.0196,83.8937,84.0002,18778.0
2024-04-23 15:20:00,86.75,86.78,86.64,86.64,20981.0,83.9809,84.0099,83.8744,83.8744,20981.0
2024-04-23 15:25:00,86.64,86.65,86.46,86.55,27807.0,83.8744,83.884,83.7001,83.7872,27807.0
2024-04-23 15:30:00,86.54,86.56,86.46,86.49,40708.0,83.7776,83.7969,83.7001,83.7292,40708.0
2024-04-23 15:35:00,86.48,86.52,86.38,86.44,41068.0,83.7195,83.7582,83.6227,83.6808,41068.0
2024-04-23 15:40:00,86.45,86.47,86.38,86.46,51415.0,83.6904,83.7098,83.6227,83.7001,51415.0
2024-04-23 15:45:00,86.45,86.46,86.35,86.39,84220.0,83.6904,83.7001,83.5936,83.6323,84220.0
2024-04-23 15:50:00,86.38,86.41,86.18,86.2,140429.0,83.6227,83.6517,83.4291,83.4484,140429.0
2024-04-23 15:55:00,86.19,86.32,86.11,86.2,476163.0,83.4387,83.5646,83.3613,83.4484,476163.0
2024-04-24 09:30:00,90.8,91.24,90.33,91.02,266053.0,87.9016,88.3275,87.4466,88.1146,266053.0
2024-04-24 09:35:00,91.05,91.67,90.89,91.18,167719.0,88.1436,88.7438,87.9887,88.2694,167719.0
2024-04-24 09:40:00,91.13,91.41,91.08,91.33,44061.0,88.221,88.4921,88.1726,88.4147,44061.0
2024-04-24 09:45:00,91.42,91.7,91.25,91.61,151945.0,88.5018,88.7728,88.3372,88.6857,151945.0
2024-04-24 09:50:00,91.64,91.64,90.99,91.41,48694.0,88.7148,88.7148,88.0855,88.4921,48694.0
2024-04-24 09:55:00,91.36,91.43,91.12,91.39,68666.0,88.4437,88.5115,88.2114,88.4727,68666.0
2024-04-24 10:00:00,91.41,91.42,90.96,91.07,45974.0,88.4921,88.5018,88.0565,88.163,45974.0
2024-04-24 10:05:00,91.05,91.41,90.97,91.05,31398.0,88.1436,88.4921,88.0661,88.1436,31398.0
2024-04-24 10:10:00,91.06,91.11,90.78,90.78,33137.0,88.1533,88.2017,87.8822,87.8822,33137.0
2024-04-24 10:15:00,90.81,91.0,90.68,90.93,44943.0,87.9113,88.0952,87.7854,88.0274,44943.0
2024-04-24 10:20:00,90.93,91.16,90.72,91.07,73069.0,88.0274,88.2501,87.8241,88.163,73069.0
2024-04-24 10:25:00,91.08,91.12,90.91,90.95,23076.0,88.1726,88.2114,88.0081,88.0468,23076.0
2024-04-24 10:30:00,90.93,90.98,90.51,90.53,22228.0,88.0274,88.0758,87.6208,87.6402,22228.0
2024-04-24 10:35:00,90.54,90.67,90.51,90.53,19940.0,87.6499,87.7757,87.6208,87.6402,19940.0
2024-04-24 10:40:00,90.55,90.59,90.17,90.17,21423.0,87.6596,87.6983,87.2917,87.2917,21423.0
2024-04-24 10:45:00,90.18,90.55,90.07,90.51,44130.0,87.3014,87.6596,87.1949,87.6208,44130.0
2024-04-24 10:50:00,90.49,90.53,90.19,90.28,18262.0,87.6015,87.6402,87.311,87.3982,18262.0
2024-04-24 10:55:00,90.27,90.3,90.1,90.26,18434.0,87.3885,87.4175,87.2239,87.3788,18434.0
2024-04-24 11:00:00,90.29,90.34,89.89,89.93,18600.0,87.4079,87.4563,87.0206,87.0593,18600.0
2024-04-24 11:05:00,89.9,90.03,89.67,89.83,32037.0,87.0303,87.1562,86.8076,86.9625,32037.0
2024-04-24 11:10:00,89.83,89.83,89.49,89.54,23014.0,86.9625,86.9625,86.6334,86.6818,23014.0
2024-04-24 11:15:00,89.51,89.62,89.43,89.55,24790.0,86.6528,86.7592,86.5753,86.6915,24790.0
2024-04-24 11:20:00,89.53,89.63,89.4,89.56,33972.0,86.6721,86.7689,86.5463,86.7012,33972.0
2024-04-24 11:25:00,89.54,89.75,89.49,89.65,22291.0,86.6818,86.8851,86.6334,86.7883,22291.0
2024-04-24 11:30:00,89.65,90.07,89.65,90.07,37749.0,86.7883,87.1949,86.7883,87.1949,37749.0
2024-04-24 11:35:00,90.09,90.25,90.05,90.25,30923.0,87.2142,87.3691,87.1755,87.3691,30923.0
2024-04-24 11:40:00,90.25,90.33,89.76,89.78,21473.0,87.3691,87.4466,86.8948,86.9141,21473.0
2024-04-24 11:45:00,89.76,90.07,89.74,90.05,20005.0,86.8948,87.1949,86.8754,87.1755,20005.0
2024-04-24 11:50:00,90.07,90.07,89.79,89.81,15016.0,87.1949,87.1949,86.9238,86.9432,15016.0
2024-04-24 11:55:00,89.83,89.88,89.66,89.68,24805.0,86.9625,87.0109,86.798,86.8173,24805.0
2024-04-24 12:00:00,89.65,89.82,89.61,89.77,21494.0,86.7883,86.9529,86.7496,86.9045,21494.0
2024-04-24 12:05:00,89.76,89.81,89.63,89.72,22306.0,86.8948,86.9432,86.7689,86.8561,22306.0
2024-04-24 12:10:00,89.72,89.8,89.66,89.74,50970.0,86.8561,86.9335,86.798,86.8754,50970.0
2024-04-24 12:15:00,89.75,89.78,89.57,89.63,24398.0,86.8851,86.9141,86.7108,86.7689,24398.0
2024-04-24 12:20:00,89.64,89.68,89.52,89.65,25332.0,86.7786,86.8173,86.6624,86.7883,25332.0
2024-04-24 12:25:00,89.67,89.83,89.65,89.82,19688.0,86.8076,86.9625,86.7883,86.9529,19688.0
2024-04-24 12:30:00,89.83,89.83,89.54,89.57,15158.0,86.9625,86.9625,86.6818,86.7108,15158.0
2024-04-24 12:35:00,89.59,89.82,89.56,89.8,52407.0,86.7302,86.9529,86.7012,86.9335,52407.0
2024-04-24 12:40:00,89.81,89.82,89.68,89.76,22920.0,86.9432,86.9529,86.8173,86.8948,22920.0
2024-04-24 12:45:00,89.76,89.79,89.55,89.63,72819.0,86.8948,86.9238,86.6915,86.7689,72819.0
2024-04-24 12:50:00,89.63,89.94,89.6,89.88,23887.0,86.7689,87.069,86.7399,87.0109,23887.0
2024-04-24 12:55:00,89.87,89.89,89.75,89.83,16902.0,87.0013,87.0206,86.8851,86.9625,16902.0
2024-04-24 13:00:00,89.83,89.96,89.78,89.95,18840.0,86.9625,87.0884,86.9141,87.0787,18840.0
2024-04-24 13:05:00,89.95,90.04,89.88,89.92,16771.0,87.0787,87.1658,87.0109,87.0497,16771.0
2024-04-24 13:10:00,89.91,90.06,89.91,89.98,25513.0,87.04,87.1852,87.04,87.1078,25513.0
2024-04-24 13:15:00,90.0,90.16,89.99,90.11,22183.0,87.1271,87.282,87.1174,87.2336,22183.0
2024-04-24 13:20:00,90.13,90.14,90.0,90.08,30580.0,87.253,87.2626,87.1271,87.2046,30580.0
2024-04-24 13:25:00,90.06,90.14,90.03,90.06,18848.0,87.1852,87.2626,87.1562,87.1852,18848.0
2024-04-24 13:30:00,90.06,90.1,90.0,90.06,19192.0,87.1852,87.2239,87.1271,87.1852,19192.0
2024-04-24 13:35:00,90.06,90.3,90.04,90.22,32948.0,87.1852,87.4175,87.1658,87.3401,32948.0
2024-04-24 13:40:00,90.24,90.4,90.24,90.39,32306.0,87.3595,87.5143,87.3595,87.5047,32306.0
2024-04-24 13:45:00,90.39,90.66,90.37,90.46,30304.0,87.5047,87.766,87.4853,87.5724,30304.0
2024-04-24 13:50:00,90.41,90.42,90.15,90.33,41455.0,87.524,87.5337,87.2723,87.4466,41455.0
2024-04-24 13:55:00,90.33,90.37,90.24,90.36,14786.0,87.4466,87.4853,87.3595,87.4756,14786.0
2024-04-24 14:00:00,90.36,90.49,90.33,90.45,26008.0,87.4756,87.6015,87.4466,87.5627,26008.0
2024-04-24 14:05:00,90.43,90.43,90.21,90.32,12072.0,87.5434,87.5434,87.3304,87.4369,12072.0
2024-04-24 14:10:00,90.32,90.34,89.91,89.93,18003.0,87.4369,87.4563,87.04,87.0593,18003.0
2024-04-24 14:15:00,89.93,89.98,89.71,89.8,84113.0,87.0593,87.1078,86.8464,86.9335,84113.0
2024-04-24 14:20:00,89.77,89.94,89.7,89.84,33109.0,86.9045,87.069,86.8367,86.9722,33109.0
2024-04-24 14:25:00,89.86,89.95,89.7,89.7,15113.0,86.9916,87.0787,86.8367,86.8367,15113.0
2024-04-24 14:30:00,89.71,89.75,89.5,89.69,71881.0,86.8464,86.8851,86.6431,86.827,71881.0
2024-04-24 14:35:00,89.68,89.71,89.54,89.7,14887.0,86.8173,86.8464,86.6818,86.8367,14887.0
2024-04-24 14:40:00,89.68,89.71,89.63,89.67,15992.0,86.8173,86.8464,86.7689,86.8076,15992.0
2024-04-24 14:45:00,89.7,89.75,89.65,89.69,23872.0,86.8367,86.8851,86.7883,86.827,23872.0
2024-04-24 14:50:00,89.7,89.7,89.56,89.68,31167.0,86.8367,86.8367,86.7012,86.8173,31167.0
2024-04-24 14:55:00,89.67,89.81,89.65,89.73,79839.0,86.8076,86.9432,86.7883,86.8657,79839.0
2024-04-24 15:00:00,89.73,89.89,89.71,89.87,48992.0,86.8657,87.0206,86.8464,87.0013,48992.0
2024-04-24 15:05:00,89.86,90.19,89.86,90.19,59058.0,86.9916,87.311,86.9916,87.311,59058.0
2024-04-24 15:10:00,90.14,90.2,90.06,90.13,34987.0,87.2626,87.3207,87.1852,87.253,34987.0
2024-04-24 15:15:00,90.12,90.26,90.12,90.24,20015.0,87.2433,87.3788,87.2433,87.3595,20015.0
2024-04-24 15:20:00,90.25,90.49,90.22,90.36,55887.0,87.3691,87.6015,87.3401,87.4756,55887.0
2024-04-24 15:25:00,90.38,90.48,90.28,90.38,20525.0,87.495,87.5918,87.3982,87.495,20525.0
2024-04-24 15:30:00,90.36,90.44,90.28,90.33,34642.0,87.4756,87.5531,87.3982,87.4466,34642.0
2024-04-24 15:35:00,90.33,90.57,90.3,90.51,48640.0,87.4466,87.6789,87.4175,87.6208,48640.0
2024-04-24 15:40:00,90.51,90.57,90.41,90.55,36155.0,87.6208,87.6789,87.524,87.6596,36155.0
2024-04-24 15:45:00,90.55,90.85,90.51,90.84,54989.0,87.6596,87.95,87.6208,87.9403,54989.0
2024-04-24 15:50:00,90.83,90.83,90.52,90.53,138382.0,87.9306,87.9306,87.6305,87.6402,138382.0
2024-04-24 15:55:00,90.55,91.0,90.53,90.7,429039.0,87.6596,88.0952,87.6402,87.8048,429039.0
2024-04-25 09:30:00,91.74,91.74,90.61,91.04,101510.0,88.8116,88.8116,87.7176,88.1339,101510.0
2024-04-25 09:35:00,91.0,91.11,90.61,90.79,35806.0,88.0952,88.2017,87.7176,87.8919,35806.0
2024-04-25 09:40:00,90.76,91.1,90.57,91.1,29899.0,87.8629,88.192,87.6789,88.192,29899.0
2024-04-25 09:45:00,91.08,91.18,90.59,90.67,37333.0,88.1726,88.2694,87.6983,87.7757,37333.0
2024-04-25 09:50:00,90.61,91.04,90.61,90.9,24437.0,87.7176,88.1339,87.7176,87.9984,24437.0
2024-04-25 09:55:00,90.93,91.15,90.62,91.02,31319.0,88.0274,88.2404,87.7273,88.1146,31319.0
2024-04-25 10:00:00,90.98,91.05,90.72,90.91,21689.0,88.0758,88.1436,87.8241,88.0081,21689.0
2024-04-25 10:05:00,90.88,91.18,90.84,91.11,15869.0,87.979,88.2694,87.9403,88.2017,15869.0
2024-04-25 10:10:00,91.13,91.39,91.01,91.09,26472.0,88.221,88.4727,88.1049,88.1823,26472.0
2024-04-25 10:15:00,91.05,91.32,90.89,91.2,41434.0,88.1436,88.405,87.9887,88.2888,41434.0
2024-04-25 10:20:00,91.24,91.63,91.24,91.59,25769.0,88.3275,88.7051,88.3275,88.6664,25769.0
2024-04-25 10:25:00,91.57,91.57,91.2,91.2,18582.0,88.647,88.647,88.2888,88.2888,18582.0
2024-04-25 10:30:00,91.22,91.39,90.91,91.08,31239.0,88.3082,88.4727,88.0081,88.1726,31239.0
2024-04-25 10:35:00,91.11,91.24,91.06,91.1,18536.0,88.2017,88.3275,88.1533,88.192,18536.0
2024-04-25 10:40:00,91.08,91.12,90.77,91.03,18478.0,88.1726,88.2114,87.8725,88.1242,18478.0
2024-04-25 10:45:00,90.99,91.05,90.73,90.73,14333.0,88.0855,88.1436,87.8338,87.8338,14333.0
2024-04-25 10:50:00,90.75,90.79,90.48,90.56,33409.0,87.8532,87.8919,87.5918,87.6692,33409.0
2024-04-25 10:55:00,90.56,90.58,90.26,90.37,32437.0,87.6692,87.6886,87.3788,87.4853,32437.0
2024-04-25 11:00:00,90.32,90.63,90.3,90.49,31694.0,87.4369,87.737,87.4175,87.6015,31694.0
2024-04-25 11:05:00,90.51,90.6,90.28,90.33,48655.0,87.6208,87.708,87.3982,87.4466,48655.0
2024-04-25 11:10:00,90.31,90.35,90.17,90.25,25177.0,87.4272,87.4659,87.2917,87.3691,25177.0
2024-04-25 11:15:00,90.24,90.25,89.85,90.04,43388.0,87.3595,87.3691,86.9819,87.1658,43388.0
2024-04-25 11:20:00,90.02,90.08,89.94,89.97,16134.0,87.1465,87.2046,87.069,87.0981,16134.0
2024-04-25 11:25:00,89.95,90.29,89.94,90.26,22229.0,87.0787,87.4079,87.069,87.3788,22229.0
2024-04-25 11:30:00,90.26,90.3,89.82,90.01,21825.0,87.3788,87.4175,86.9529,87.1368,21825.0
2024-04-25 11:35:00,90.0,90.17,89.94,90.01,11810.0,87.1271,87.2917,87.069,87.1368,11810.0
2024-04-25 11:40:00,90.04,90.18,89.93,89.94,45260.0,87.1658,87.3014,87.0593,87.069,45260.0
2024-04-25 11:45:00,89.91,90.02,89.86,89.89,26875.0,87.04,87.1465,86.9916,87.0206,26875.0
2024-04-25 11:50:00,89.89,90.09,89.83,89.94,34953.0,87.0206,87.2142,86.9625,87.069,34953.0
2024-04-25 11:55:00,89.95,90.09,89.88,90.06,10355.0,87.0787,87.2142,87.0109,87.1852,10355.0
2024-04-25 12:00:00,90.05,90.23,89.99,90.14,14050.0,87.1755,87.3498,87.1174,87.2626,14050.0
2024-04-25 12:05:00,90.16,90.23,90.1,90.19,8520.0,87.282,87.3498,87.2239,87.311,8520.0
2024-04-25 12:10:00,90.21,90.33,90.2,90.22,19203.0,87.3304,87.4466,87.3207,87.3401,19203.0
2024-04-25 12:15:00,90.29,90.46,90.26,90.37,13045.0,87.4079,87.5724,87.3788,87.4853,13045.0
2024-04-25 12:20:00,90.33,90.42,90.3,90.33,10738.0,87.4466,87.5337,87.4175,87.4466,10738.0
2024-04-25 12:25:00,90.33,90.37,90.24,90.3,8719.0,87.4466,87.4853,87.3595,87.4175,8719.0
2024-04-25 12:30:00,90.31,90.33,90.14,90.19,22067.0,87.4272,87.4466,87.2626,87.311,22067.0
2024-04-25 12:35:00,90.18,90.25,90.14,90.17,13642.0,87.3014,87.3691,87.2626,87.2917,13642.0
2024-04-25 12:40:00,90.17,90.21,90.08,90.15,10089.0,87.2917,87.3304,87.2046,87.2723,10089.0
2024-04-25 12:45:00,90.13,90.2,90.12,90.16,25067.0,87.253,87.3207,87.2433,87.282,25067.0
2024-04-25 12:50:00,90.18,90.39,90.14,90.39,52161.0,87.3014,87.5047,87.2626,87.5047,52161.0
2024-04-25 12:55:00,90.38,90.58,90.37,90.47,59823.0,87.495,87.6886,87.4853,87.5821,59823.0
2024-04-25 13:00:00,90.47,90.65,90.36,90.6,34268.0,87.5821,87.7564,87.4756,87.708,34268.0
2024-04-25 13:05:00,90.61,90.66,90.42,90.49,35760.0,87.7176,87.766,87.5337,87.6015,35760.0
2024-04-25 13:10:00,90.5,90.62,90.4,90.53,19948.0,87.6112,87.7273,87.5143,87.6402,19948.0
2024-04-25 13:15:00,90.47,90.58,90.37,90.41,29159.0,87.5821,87.6886,87.4853,87.524,29159.0
2024-04-25 13:20:00,90.37,90.48,90.31,90.35,21686.0,87.4853,87.5918,87.4272,87.4659,21686.0
2024-04-25 13:25:00,90.4,90.5,90.3,90.38,36910.0,87.5143,87.6112,87.4175,87.495,36910.0
2024-04-25 13:30:00,90.36,90.38,90.24,90.33,14492.0,87.4756,87.495,87.3595,87.4466,14492.0
2024-04-25 13:35:00,90.36,90.48,90.26,90.42,12673.0,87.4756,87.5918,87.3788,87.5337,12673.0
2024-04-25 13:40:00,90.42,90.53,90.39,90.42,13696.0,87.5337,87.6402,87.5047,87.5337,13696.0
2024-04-25 13:45:00,90.44,90.83,90.44,90.76,17998.0,87.5531,87.9306,87.5531,87.8629,17998.0
2024-04-25 13:50:00,90.77,91.0,90.74,91.0,16279.0,87.8725,88.0952,87.8435,88.0952,16279.0
2024-04-25 13:55:00,90.98,91.09,90.87,91.03,31530.0,88.0758,88.1823,87.9693,88.1242,31530.0
2024-04-25 14:00:00,91.01,91.2,90.93,91.07,43396.0,88.1049,88.2888,88.0274,88.163,43396.0
2024-04-25 14:05:00,91.09,91.39,90.98,91.38,18560.0,88.1823,88.4727,88.0758,88.4631,18560.0
2024-04-25 14:10:00,91.38,91.38,91.16,91.27,17289.0,88.4631,88.4631,88.2501,88.3566,17289.0
2024-04-25 14:15:00,91.25,91.37,91.22,91.31,9482.0,88.3372,88.4534,88.3082,88.3953,9482.0
2024-04-25 14:20:00,91.25,91.28,91.0,91.06,9990.0,88.3372,88.3663,88.0952,88.1533,9990.0
2024-04-25 14:25:00,91.09,91.3,91.03,91.08,37238.0,88.1823,88.3856,88.1242,88.1726,37238.0
2024-04-25 14:30:00,90.98,91.38,90.98,91.14,22701.0,88.0758,88.4631,88.0758,88.2307,22701.0
2024-04-25 14:35:00,91.11,91.12,90.88,90.93,13327.0,88.2017,88.2114,87.979,88.0274,13327.0
2024-04-25 14:40:00,90.87,91.01,90.77,90.78,23248.0,87.9693,88.1049,87.8725,87.8822,23248.0
2024-04-25 14:45:00,90.76,90.87,90.69,90.86,20352.0,87.8629,87.9693,87.7951,87.9597,20352.0
2024-04-25 14:50:00,90.87,90.93,90.75,90.82,38059.0,87.9693,88.0274,87.8532,87.9209,38059.0
2024-04-25 14:55:00,90.84,91.09,90.74,91.06,44135.0,87.9403,88.1823,87.8435,88.1533,44135.0
2024-04-25 15:00:00,91.06,91.41,91.04,91.38,22559.0,88.1533,88.4921,88.1339,88.4631,22559.0
2024-04-25 15:05:00,91.41,91.5,91.38,91.41,21181.0,88.4921,88.5792,88.4631,88.4921,21181.0
2024-04-25 15:10:00,91.41,91.7,91.38,91.65,30256.0,88.4921,88.7728,88.4631,88.7244,30256.0
2024-04-25 15:15:00,91.68,91.92,91.64,91.92,21724.0,88.7535,88.9858,88.7148,88.9858,21724.0
2024-04-25 15:20:00,91.93,92.26,91.88,92.22,35022.0,88.9955,89.315,88.9471,89.2762,35022.0
2024-04-25 15:25:00,92.21,92.27,92.17,92.23,29942.0,89.2666,89.3247,89.2278,89.2859,29942.0
2024-04-25 15:30:00,92.25,92.26,92.08,92.23,40290.0,89.3053,89.315,89.1407,89.2859,40290.0
2024-04-25 15:35:00,92.23,92.24,91.93,91.96,31263.0,89.2859,89.2956,88.9955,89.0245,31263.0
2024-04-25 15:40:00,91.97,92.03,91.79,91.98,60161.0,89.0342,89.0923,88.86,89.0439,60161.0
2024-04-25 15:45:00,91.98,92.04,91.66,91.67,117508.0,89.0439,89.102,88.7341,88.7438,117508.0
2024-04-25 15:50:00,91.67,92.19,91.67,92.18,135612.0,88.7438,89.2472,88.7438,89.2375,135612.0
2024-04-25 15:55:00,92.16,92.49,92.04,92.23,601782.0,89.2182,89.5376,89.102,89.2859,601782.0
2024-04-26 09:30:00,91.32,92.5,91.32,92.44,43243.0,88.405,89.5473,88.405,89.4892,43243.0
2024-04-26 09:35:00,92.46,92.91,92.46,92.78,10015.0,89.5086,89.9442,89.5086,89.8184,10015.0
2024-04-26 09:40:00,92.82,92.98,92.39,92.8,17013.0,89.8571,90.012,89.4408,89.8377,17013.0
2024-04-26 09:45:00,92.86,93.07,92.7,93.05,15820.0,89.8958,90.0991,89.7409,90.0798,15820.0
2024-04-26 09:50:00,93.1,93.19,92.98,93.13,16485.0,90.1282,90.2153,90.012,90.1572,16485.0
2024-04-26 09:55:00,93.14,93.51,93.14,93.25,36770.0,90.1669,90.5251,90.1669,90.2734,36770.0
2024-04-26 10:00:00,93.31,93.6,93.22,93.56,16448.0,90.3315,90.6122,90.2443,90.5735,16448.0
2024-04-26 10:05:00,93.56,93.6,93.25,93.56,14549.0,90.5735,90.6122,90.2734,90.5735,14549.0
2024-04-26 10:10:00,93.53,94.03,93.53,94.01,43259.0,90.5444,91.0285,90.5444,91.0091,43259.0
2024-04-26 10:15:00,94.03,94.11,93.84,94.1,56192.0,91.0285,91.1059,90.8445,91.0962,56192.0
2024-04-26 10:20:00,94.14,94.18,93.95,94.11,29292.0,91.135,91.1737,90.951,91.1059,29292.0
2024-04-26 10:25:00,94.1,94.1,93.65,93.65,15344.0,91.0962,91.0962,90.6606,90.6606,15344.0
2024-04-26 10:30:00,93.69,93.84,93.64,93.82,38826.0,90.6993,90.8445,90.6509,90.8252,38826.0
2024-04-26 10:35:00,93.8,93.93,93.72,93.87,32358.0,90.8058,90.9317,90.7284,90.8736,32358.0
2024-04-26 10:40:00,93.88,93.95,93.68,93.74,35740.0,90.8833,90.951,90.6896,90.7477,35740.0
2024-04-26 10:45:00,93.74,94.01,93.68,93.99,33894.0,90.7477,91.0091,90.6896,90.9897,33894.0
2024-04-26 10:50:00,93.94,94.12,93.87,94.12,42618.0,90.9413,91.1156,90.8736,91.1156,42618.0
2024-04-26 10:55:00,94.15,94.15,93.97,94.01,19195.0,91.1446,91.1446,90.9704,91.0091,19195.0
2024-04-26 11:00:00,94.04,94.28,94.02,94.25,44718.0,91.0382,91.2705,91.0188,91.2414,44718.0
2024-04-26 11:05:00,94.27,94.3,94.03,94.06,36581.0,91.2608,91.2899,91.0285,91.0575,36581.0
2024-04-26 11:10:00,94.08,94.11,93.85,93.97,21554.0,91.0769,91.1059,90.8542,90.9704,21554.0
2024-04-26 11:15:00,93.96,94.22,93.96,94.19,26586.0,90.9607,91.2124,90.9607,91.1834,26586.0
2024-04-26 11:20:00,94.19,94.26,94.09,94.13,16530.0,91.1834,91.2511,91.0866,91.1253,16530.0
2024-04-26 11:25:00,94.13,94.19,93.99,94.15,27233.0,91.1253,91.1834,90.9897,91.1446,27233.0
2024-04-26 11:30:00,94.18,94.3,94.09,94.19,16571.0,91.1737,91.2899,91.0866,91.1834,16571.0
2024-04-26 11:35:00,94.18,94.25,94.06,94.25,19656.0,91.1737,91.2414,91.0575,91.2414,19656.0
2024-04-26 11:40:00,94.25,94.42,94.23,94.36,53086.0,91.2414,91.406,91.2221,91.3479,53086.0
2024-04-26 11:45:00,94.38,94.43,94.33,94.36,23089.0,91.3673,91.4157,91.3189,91.3479,23089.0
2024-04-26 11:50:00,94.4,94.41,94.16,94.25,22318.0,91.3867,91.3963,91.1543,91.2414,22318.0
2024-04-26 11:55:00,94.26,94.41,94.26,94.4,18089.0,91.2511,91.3963,91.2511,91.3867,18089.0
2024-04-26 12:00:00,94.38,94.38,94.21,94.28,20306.0,91.3673,91.3673,91.2027,91.2705,20306.0
2024-04-26 12:05:00,94.27,94.27,94.2,94.26,9920.0,91.2608,91.2608,91.193,91.2511,9920.0
2024-04-26 12:10:00,94.26,94.38,94.23,94.37,22080.0,91.2511,91.3673,91.2221,91.3576,22080.0
2024-04-26 12:15:00,94.38,94.38,94.14,94.19,20445.0,91.3673,91.3673,91.135,91.1834,20445.0
2024-04-26 12:20:00,94.2,94.29,94.03,94.09,21392.0,91.193,91.2802,91.0285,91.0866,21392.0
2024-04-26 12:25:00,94.09,94.14,94.07,94.11,10895.0,91.0866,91.135,91.0672,91.1059,10895.0
2024-04-26 12:30:00,94.13,94.25,94.07,94.24,11875.0,91.1253,91.2414,91.0672,91.2318,11875.0
2024-04-26 12:35:00,94.25,94.35,94.22,94.31,11638.0,91.2414,91.3383,91.2124,91.2995,11638.0
2024-04-26 12:40:00,94.29,94.36,94.23,94.29,17452.0,91.2802,91.3479,91.2221,91.2802,17452.0
2024-04-26 12:45:00,94.28,94.37,94.28,94.33,17716.0,91.2705,91.3576,91.2705,91.3189,17716.0
2024-04-26 12:50:00,94.33,94.37,94.25,94.37,15828.0,91.3189,91.3576,91.2414,91.3576,15828.0
2024-04-26 12:55:00,94.37,94.39,94.23,94.39,15512.0,91.3576,91.377,91.2221,91.377,15512.0
2024-04-26 13:00:00,94.37,94.51,94.29,94.49,29794.0,91.3576,91.4931,91.2802,91.4738,29794.0
2024-04-26 13:05:00,94.5,94.5,94.33,94.39,25533.0,91.4835,91.4835,91.3189,91.377,25533.0
2024-04-26 13:10:00,94.38,94.51,94.35,94.47,27884.0,91.3673,91.4931,91.3383,91.4544,27884.0
2024-04-26 13:15:00,94.47,94.57,94.38,94.39,19663.0,91.4544,91.5512,91.3673,91.377,19663.0
2024-04-26 13:20:00,94.4,94.43,94.29,94.42,15798.0,91.3867,91.4157,91.2802,91.406,15798.0
2024-04-26 13:25:00,94.43,94.5,94.41,94.45,17475.0,91.4157,91.4835,91.3963,91.4351,17475.0
2024-04-26 13:30:00,94.45,94.45,94.33,94.43,11283.0,91.4351,91.4351,91.3189,91.4157,11283.0
2024-04-26 13:35:00,94.42,94.46,94.36,94.38,16385.0,91.406,91.4447,91.3479,91.3673,16385.0
2024-04-26 13:40:00,94.38,94.44,94.25,94.44,17654.0,91.3673,91.4254,91.2414,91.4254,17654.0
2024-04-26 13:45:00,94.44,94.63,94.43,94.58,14663.0,91.4254,91.6093,91.4157,91.5609,14663.0
2024-04-26 13:50:00,94.61,94.61,94.43,94.43,26315.0,91.59,91.59,91.4157,91.4157,26315.0
2024-04-26 13:55:00,94.43,94.47,94.36,94.44,17740.0,91.4157,91.4544,91.3479,91.4254,17740.0
2024-04-26 14:00:00,94.43,94.46,94.31,94.39,23267.0,91.4157,91.4447,91.2995,91.377,23267.0
2024-04-26 14:05:00,94.4,94.53,94.36,94.45,20258.0,91.3867,91.5125,91.3479,91.4351,20258.0
2024-04-26 14:10:00,94.43,94.6,94.41,94.59,22501.0,91.4157,91.5803,91.3963,91.5706,22501.0
2024-04-26 14:15:00,94.58,94.61,94.39,94.4,33728.0,91.5609,91.59,91.377,91.3867,33728.0
2024-04-26 14:20:00,94.42,94.52,94.34,94.48,67559.0,91.406,91.5028,91.3286,91.4641,67559.0
2024-04-26 14:25:00,94.47,94.54,94.41,94.47,59703.0,91.4544,91.5222,91.3963,91.4544,59703.0
2024-04-26 14:30:00,94.48,94.51,94.33,94.44,34659.0,91.4641,91.4931,91.3189,91.4254,34659.0
2024-04-26 14:35:00,94.43,94.51,94.33,94.37,13703.0,91.4157,91.4931,91.3189,91.3576,13703.0
2024-04-26 14:40:00,94.39,94.41,94.27,94.28,11104.0,91.377,91.3963,91.2608,91.2705,11104.0
2024-04-26 14:45:00,94.29,94.55,94.28,94.54,20686.0,91.2802,91.5319,91.2705,91.5222,20686.0
2024-04-26 14:50:00,94.55,94.57,94.41,94.42,26848.0,91.5319,91.5512,91.3963,91.406,26848.0
2024-04-26 14:55:00,94.42,94.45,94.32,94.35,44610.0,91.406,91.4351,91.3092,91.3383,44610.0
2024-04-26 15:00:00,94.35,94.42,94.28,94.38,16022.0,91.3383,91.406,91.2705,91.3673,16022.0
2024-04-26 15:05:00,94.38,94.4,94.33,94.39,28889.0,91.3673,91.3867,91.3189,91.377,28889.0
2024-04-26 15:10:00,94.39,94.41,94.35,94.38,15167.0,91.377,91.3963,91.3383,91.3673,15167.0
2024-04-26 15:15:00,94.39,94.46,94.37,94.41,24337.0,91.377,91.4447,91.3576,91.3963,24337.0
2024-04-26 15:20:00,94.41,94.59,94.41,94.56,25462.0,91.3963,91.5706,91.3963,91.5416,25462.0
2024-04-26 15:25:00,94.55,94.55,94.44,94.47,115097.0,91.5319,91.5319,91.4254,91.4544,115097.0
2024-04-26 15:30:00,94.48,94.49,94.3,94.34,33251.0,91.4641,91.4738,91.2899,91.3286,33251.0
2024-04-26 15:35:00,94.32,94.32,94.11,94.16,28476.0,91.3092,91.3092,91.1059,91.1543,28476.0
2024-04-26 15:40:00,94.15,94.23,94.08,94.08,53680.0,91.1446,91.2221,91.0769,91.0769,53680.0
2024-04-26 15:45:00,94.07,94.18,94.02,94.04,74820.0,91.0672,91.1737,91.0188,91.0382,74820.0
2024-04-26 15:50:00,94.05,94.11,93.85,93.88,203964.0,91.0478,91.1059,90.8542,90.8833,203964.0
2024-04-26 15:55:00,93.89,94.15,93.55,93.59,748638.0,90.8929,91.1446,90.5638,90.6025,748638.0
2024-04-29 09:30:00,92.48,93.79,92.48,93.7,63099.0,89.5279,90.7961,89.5279,90.709,63099.0
2024-04-29 09:35:00,93.79,93.84,93.48,93.63,13187.0,90.7961,90.8445,90.496,90.6412,13187.0
2024-04-29 09:40:00,93.63,93.65,93.29,93.55,17644.0,90.6412,90.6606,90.3121,90.5638,17644.0
2024-04-29 09:45:00,93.55,93.76,93.38,93.7,17375.0,90.5638,90.7671,90.3992,90.709,17375.0
2024-04-29 09:50:00,93.7,93.74,93.38,93.4,30677.0,90.709,90.7477,90.3992,90.4186,30677.0
2024-04-29 09:55:00,93.42,93.63,93.4,93.61,30785.0,90.4379,90.6412,90.4186,90.6219,30785.0
2024-04-29 10:00:00,93.6,93.81,93.44,93.5,22803.0,90.6122,90.8155,90.4573,90.5154,22803.0
2024-04-29 10:05:00,93.51,93.66,93.42,93.61,22215.0,90.5251,90.6703,90.4379,90.6219,22215.0
2024-04-29 10:10:00,93.61,93.66,93.45,93.57,32388.0,90.6219,90.6703,90.467,90.5832,32388.0
2024-04-29 10:15:00,93.56,93.69,93.49,93.49,33781.0,90.5735,90.6993,90.5057,90.5057,33781.0
2024-04-29 10:20:00,93.48,93.96,93.48,93.84,21564.0,90.496,90.9607,90.496,90.8445,21564.0
2024-04-29 10:25:00,93.82,93.82,93.61,93.69,35872.0,90.8252,90.8252,90.6219,90.6993,35872.0
2024-04-29 10:30:00,93.72,93.98,93.7,93.87,32498.0,90.7284,90.9801,90.709,90.8736,32498.0
2024-04-29 10:35:00,93.86,93.86,93.39,93.44,17570.0,90.8639,90.8639,90.4089,90.4573,17570.0
2024-04-29 10:40:00,93.44,93.58,93.41,93.54,20080.0,90.4573,90.5928,90.4283,90.5541,20080.0
2024-04-29 10:45:00,93.5,93.54,93.27,93.44,15057.0,90.5154,90.5541,90.2927,90.4573,15057.0
2024-04-29 10:50:00,93.42,93.49,93.31,93.31,8420.0,90.4379,90.5057,90.3315,90.3315,8420.0
2024-04-29 10:55:00,93.31,93.36,93.23,93.23,32987.0,90.3315,90.3799,90.254,90.254,32987.0
2024-04-29 11:00:00,93.23,93.28,93.11,93.21,21647.0,90.254,90.3024,90.1378,90.2346,21647.0
2024-04-29 11:05:00,93.24,93.26,93.05,93.16,22067.0,90.2637,90.2831,90.0798,90.1862,22067.0
2024-04-29 11:10:00,93.14,93.19,93.05,93.15,35870.0,90.1669,90.2153,90.0798,90.1766,35870.0
2024-04-29 11:15:00,93.15,93.33,93.07,93.09,28897.0,90.1766,90.3508,90.0991,90.1185,28897.0
2024-04-29 11:20:00,93.09,93.27,93.09,93.26,27676.0,90.1185,90.2927,90.1185,90.2831,27676.0
2024-04-29 11:25:00,93.31,93.31,93.19,93.2,26202.0,90.3315,90.3315,90.2153,90.225,26202.0
2024-04-29 11:30:00,93.2,93.21,92.93,92.96,14478.0,90.225,90.2346,89.9636,89.9926,14478.0
2024-04-29 11:35:00,92.94,93.04,92.91,92.99,12834.0,89.9733,90.0701,89.9442,90.0217,12834.0
2024-04-29 11:40:00,92.99,93.19,92.98,93.09,40331.0,90.0217,90.2153,90.012,90.1185,40331.0
2024-04-29 11:45:00,93.09,93.11,92.94,93.09,26988.0,90.1185,90.1378,89.9733,90.1185,26988.0
2024-04-29 11:50:00,93.09,93.31,93.06,93.27,23972.0,90.1185,90.3315,90.0894,90.2927,23972.0
2024-04-29 11:55:00,93.29,93.36,93.2,93.32,21427.0,90.3121,90.3799,90.225,90.3411,21427.0
2024-04-29 12:00:00,93.31,93.36,93.27,93.27,19968.0,90.3315,90.3799,90.2927,90.2927,19968.0
2024-04-29 12:05:00,93.27,93.36,93.26,93.33,12299.0,90.2927,90.3799,90.2831,90.3508,12299.0
2024-04-29 12:10:00,93.34,93.37,93.27,93.3,10924.0,90.3605,90.3895,90.2927,90.3218,10924.0
2024-04-29 12:15:00,93.31,93.39,93.31,93.38,8197.0,90.3315,90.4089,90.3315,90.3992,8197.0
2024-04-29 12:20:00,93.36,93.5,93.36,93.42,7540.0,90.3799,90.5154,90.3799,90.4379,7540.0
2024-04-29 12:25:00,93.38,93.55,93.3,93.51,9532.0,90.3992,90.5638,90.3218,90.5251,9532.0
2024-04-29 12:30:00,93.5,93.56,93.33,93.41,20731.0,90.5154,90.5735,90.3508,90.4283,20731.0
2024-04-29 12:35:00,93.4,93.55,93.35,93.35,15367.0,90.4186,90.5638,90.3702,90.3702,15367.0
2024-04-29 12:40:00,93.36,93.4,93.26,93.26,11002.0,90.3799,90.4186,90.2831,90.2831,11002.0
2024-04-29 12:45:00,93.27,93.32,93.16,93.23,12665.0,90.2927,90.3411,90.1862,90.254,12665.0
2024-04-29 12:50:00,93.24,93.28,93.19,93.23,11937.0,90.2637,90.3024,90.2153,90.254,11937.0
2024-04-29 12:55:00,93.23,93.4,93.21,93.35,21755.0,90.254,90.4186,90.2346,90.3702,21755.0
2024-04-29 13:00:00,93.31,93.37,93.26,93.35,17334.0,90.3315,90.3895,90.2831,90.3702,17334.0
2024-04-29 13:05:00,93.34,93.41,93.27,93.35,18957.0,90.3605,90.4283,90.2927,90.3702,18957.0
2024-04-29 13:10:00,93.37,93.55,93.36,93.53,19176.0,90.3895,90.5638,90.3799,90.5444,19176.0
2024-04-29 13:15:00,93.51,93.57,93.44,93.52,9347.0,90.5251,90.5832,90.4573,90.5348,9347.0
2024-04-29 13:20:00,93.58,93.63,93.53,93.61,8753.0,90.5928,90.6412,90.5444,90.6219,8753.0
2024-04-29 13:25:00,93.62,93.71,93.57,93.62,11776.0,90.6316,90.7187,90.5832,90.6316,11776.0
2024-04-29 13:30:00,93.62,93.64,93.53,93.56,15766.0,90.6316,90.6509,90.5444,90.5735,15766.0
2024-04-29 13:35:00,93.55,93.9,93.53,93.83,46604.0,90.5638,90.9026,90.5444,90.8349,46604.0
2024-04-29 13:40:00,93.83,93.83,93.63,93.63,7796.0,90.8349,90.8349,90.6412,90.6412,7796.0
2024-04-29 13:45:00,93.63,93.68,93.56,93.56,6448.0,90.6412,90.6896,90.5735,90.5735,6448.0
2024-04-29 13:50:00,93.54,93.64,93.54,93.54,9299.0,90.5541,90.6509,90.5541,90.5541,9299.0
2024-04-29 13:55:00,93.56,93.65,93.51,93.61,15919.0,90.5735,90.6606,90.5251,90.6219,15919.0
2024-04-29 14:00:00,93.61,93.65,93.54,93.6,22916.0,90.6219,90.6606,90.5541,90.6122,22916.0
2024-04-29 14:05:00,93.59,93.63,93.54,93.63,12401.0,90.6025,90.6412,90.5541,90.6412,12401.0
2024-04-29 14:10:00,93.64,93.72,93.59,93.69,22020.0,90.6509,90.7284,90.6025,90.6993,22020.0
2024-04-29 14:15:00,93.69,93.78,93.63,93.63,9063.0,90.6993,90.7865,90.6412,90.6412,9063.0
2024-04-29 14:20:00,93.66,93.78,93.66,93.71,12567.0,90.6703,90.7865,90.6703,90.7187,12567.0
2024-04-29 14:25:00,93.69,93.79,93.64,93.69,21275.0,90.6993,90.7961,90.6509,90.6993,21275.0
2024-04-29 14:30:00,93.68,93.69,93.42,93.55,33587.0,90.6896,90.6993,90.4379,90.5638,33587.0
2024-04-29 14:35:00,93.55,93.66,93.55,93.66,9111.0,90.5638,90.6703,90.5638,90.6703,9111.0
2024-04-29 14:40:00,93.64,93.79,93.64,93.77,8711.0,90.6509,90.7961,90.6509,90.7768,8711.0
2024-04-29 14:45:00,93.77,93.85,93.75,93.8,12124.0,90.7768,90.8542,90.7574,90.8058,12124.0
2024-04-29 14:50:00,93.8,93.8,93.73,93.78,13194.0,90.8058,90.8058,90.738,90.7865,13194.0
2024-04-29 14:55:00,93.79,93.82,93.7,93.81,16781.0,90.7961,90.8252,90.709,90.8155,16781.0
2024-04-29 15:00:00,93.79,93.79,93.54,93.67,48396.0,90.7961,90.7961,90.5541,90.68,48396.0
2024-04-29 15:05:00,93.7,93.81,93.5,93.81,44958.0,90.709,90.8155,90.5154,90.8155,44958.0
2024-04-29 15:10:00,93.82,93.86,93.7,93.73,13036.0,90.8252,90.8639,90.709,90.738,13036.0
2024-04-29 15:15:00,93.73,93.89,93.73,93.81,23403.0,90.738,90.8929,90.738,90.8155,23403.0
2024-04-29 15:20:00,93.84,93.93,93.65,93.65,63697.0,90.8445,90.9317,90.6606,90.6606,63697.0
2024-04-29 15:25:00,93.68,93.75,93.63,93.67,24639.0,90.6896,90.7574,90.6412,90.68,24639.0
2024-04-29 15:30:00,93.65,93.75,93.6,93.67,62292.0,90.6606,90.7574,90.6122,90.68,62292.0
2024-04-29 15:35:00,93.66,93.68,93.59,93.62,75894.0,90.6703,90.6896,90.6025,90.6316,75894.0
2024-04-29 15:40:00,93.62,93.63,93.4,93.43,40788.0,90.6316,90.6412,90.4186,90.4476,40788.0
2024-04-29 15:45:00,93.42,93.47,93.11,93.18,42919.0,90.4379,90.4863,90.1378,90.2056,42919.0
2024-04-29 15:50:00,93.19,93.54,93.15,93.26,181820.0,90.2153,90.5541,90.1766,90.2831,181820.0
2024-04-29 15:55:00,93.26,93.39,93.03,93.15,600017.0,90.2831,90.4089,90.0604,90.1766,600017.0
2024-04-30 09:30:00,92.86,93.08,92.72,92.93,81931.0,89.8958,90.1088,89.7603,89.9636,81931.0
2024-04-30 09:35:00,92.93,93.1,92.85,93.09,14518.0,89.9636,90.1282,89.8861,90.1185,14518.0
2024-04-30 09:40:00,93.06,93.65,93.06,93.56,14945.0,90.0894,90.6606,90.0894,90.5735,14945.0
2024-04-30 09:45:00,93.59,93.82,93.58,93.81,23310.0,90.6025,90.8252,90.5928,90.8155,23310.0
2024-04-30 09:50:00,93.79,93.98,93.6,93.61,17775.0,90.7961,90.9801,90.6122,90.6219,17775.0
2024-04-30 09:55:00,93.59,93.76,93.54,93.6,13526.0,90.6025,90.7671,90.5541,90.6122,13526.0
2024-04-30 10:00:00,93.67,93.85,93.59,93.79,16813.0,90.68,90.8542,90.6025,90.7961,16813.0
2024-04-30 10:05:00,93.79,93.93,93.5,93.55,13941.0,90.7961,90.9317,90.5154,90.5638,13941.0
2024-04-30 10:10:00,93.58,93.59,93.33,93.41,25687.0,90.5928,90.6025,90.3508,90.4283,25687.0
2024-04-30 10:15:00,93.39,93.51,93.37,93.42,25045.0,90.4089,90.5251,90.3895,90.4379,25045.0
2024-04-30 10:20:00,93.46,93.57,93.28,93.46,21757.0,90.4767,90.5832,90.3024,90.4767,21757.0
2024-04-30 10:25:00,93.45,93.5,93.17,93.2,21771.0,90.467,90.5154,90.1959,90.225,21771.0
2024-04-30 10:30:00,93.16,93.37,93.11,93.31,14266.0,90.1862,90.3895,90.1378,90.3315,14266.0
2024-04-30 10:35:00,93.31,93.31,93.16,93.3,14386.0,90.3315,90.3315,90.1862,90.3218,14386.0
2024-04-30 10:40:00,93.31,93.62,93.29,93.62,32851.0,90.3315,90.6316,90.3121,90.6316,32851.0
2024-04-30 10:45:00,93.58,93.71,93.51,93.56,22374.0,90.5928,90.7187,90.5251,90.5735,22374.0
2024-04-30 10:50:00,93.53,93.55,93.23,93.23,8048.0,90.5444,90.5638,90.254,90.254,8048.0
2024-04-30 10:55:00,93.23,93.36,93.09,93.34,14665.0,90.254,90.3799,90.1185,90.3605,14665.0
2024-04-30 11:00:00,93.34,93.35,93.16,93.23,10802.0,90.3605,90.3702,90.1862,90.254,10802.0
2024-04-30 11:05:00,93.25,93.35,93.1,93.15,9433.0,90.2734,90.3702,90.1282,90.1766,9433.0
2024-04-30 11:10:00,93.15,93.16,92.87,92.89,12478.0,90.1766,90.1862,89.9055,89.9249,12478.0
2024-04-30 11:15:00,92.86,93.18,92.86,93.13,12443.0,89.8958,90.2056,89.8958,90.1572,12443.0
2024-04-30 11:20:00,93.13,93.15,92.98,93.09,13671.0,90.1572,90.1766,90.012,90.1185,13671.0
2024-04-30 11:25:00,93.1,93.25,93.05,93.1,26099.0,90.1282,90.2734,90.0798,90.1282,26099.0
2024-04-30 11:30:00,93.13,93.15,92.89,92.95,26517.0,90.1572,90.1766,89.9249,89.9829,26517.0
2024-04-30 11:35:00,92.97,92.98,92.85,92.85,13521.0,90.0023,90.012,89.8861,89.8861,13521.0
2024-04-30 11:40:00,92.9,92.91,92.68,92.9,23954.0,89.9345,89.9442,89.7216,89.9345,23954.0
2024-04-30 11:45:00,92.93,92.93,92.59,92.65,21591.0,89.9636,89.9636,89.6344,89.6925,21591.0
2024-04-30 11:50:00,92.64,92.82,92.64,92.74,14022.0,89.6828,89.8571,89.6828,89.7796,14022.0
2024-04-30 11:55:00,92.76,92.9,92.76,92.88,12229.0,89.799,89.9345,89.799,89.9152,12229.0
2024-04-30 12:00:00,92.9,92.9,92.75,92.8,21569.0,89.9345,89.9345,89.7893,89.8377,21569.0
2024-04-30 12:05:00,92.78,92.9,92.63,92.88,23040.0,89.8184,89.9345,89.6732,89.9152,23040.0
2024-04-30 12:10:00,92.89,93.0,92.85,92.98,96179.0,89.9249,90.0314,89.8861,90.012,96179.0
2024-04-30 12:15:00,92.97,93.02,92.92,92.98,13989.0,90.0023,90.0507,89.9539,90.012,13989.0
2024-04-30 12:20:00,93.01,93.12,92.99,92.99,9958.0,90.041,90.1475,90.0217,90.0217,9958.0
2024-04-30 12:25:00,93.02,93.02,92.87,92.89,8790.0,90.0507,90.0507,89.9055,89.9249,8790.0
2024-04-30 12:30:00,92.86,92.86,92.49,92.52,18961.0,89.8958,89.8958,89.5376,89.5667,18961.0
2024-04-30 12:35:00,92.51,92.67,92.43,92.43,11457.0,89.557,89.7119,89.4795,89.4795,11457.0
2024-04-30 12:40:00,92.41,92.44,92.27,92.44,13819.0,89.4602,89.4892,89.3247,89.4892,13819.0
2024-04-30 12:45:00,92.42,92.42,92.24,92.29,34157.0,89.4699,89.4699,89.2956,89.344,34157.0
2024-04-30 12:50:00,92.26,92.38,92.26,92.35,10801.0,89.315,89.4311,89.315,89.4021,10801.0
2024-04-30 12:55:00,92.38,92.46,92.35,92.43,8589.0,89.4311,89.5086,89.4021,89.4795,8589.0
2024-04-30 13:00:00,92.43,92.58,92.39,92.45,13661.0,89.4795,89.6248,89.4408,89.4989,13661.0
2024-04-30 13:05:00,92.44,92.56,92.4,92.48,9437.0,89.4892,89.6054,89.4505,89.5279,9437.0
2024-04-30 13:10:00,92.51,92.59,92.39,92.45,12299.0,89.557,89.6344,89.4408,89.4989,12299.0
2024-04-30 13:15:00,92.45,92.52,92.38,92.48,8000.0,89.4989,89.5667,89.4311,89.5279,8000.0
2024-04-30 13:20:00,92.5,92.6,92.47,92.59,24148.0,89.5473,89.6441,89.5183,89.6344,24148.0
2024-04-30 13:25:00,92.6,92.76,92.6,92.63,22634.0,89.6441,89.799,89.6441,89.6732,22634.0
2024-04-30 13:30:00,92.61,92.69,92.57,92.64,9768.0,89.6538,89.7312,89.6151,89.6828,9768.0
2024-04-30 13:35:00,92.61,92.65,92.56,92.6,16529.0,89.6538,89.6925,89.6054,89.6441,16529.0
2024-04-30 13:40:00,92.59,92.73,92.59,92.7,21974.0,89.6344,89.77,89.6344,89.7409,21974.0
2024-04-30 13:45:00,92.7,92.8,92.69,92.75,9019.0,89.7409,89.8377,89.7312,89.7893,9019.0
2024-04-30 13:50:00,92.82,92.88,92.77,92.83,8014.0,89.8571,89.9152,89.8087,89.8668,8014.0
2024-04-30 13:55:00,92.84,92.87,92.72,92.8,10967.0,89.8765,89.9055,89.7603,89.8377,10967.0
2024-04-30 14:00:00,92.79,92.86,92.76,92.8,13653.0,89.8281,89.8958,89.799,89.8377,13653.0
2024-04-30 14:05:00,92.79,92.79,92.6,92.62,11730.0,89.8281,89.8281,89.6441,89.6635,11730.0
2024-04-30 14:10:00,92.63,92.67,92.59,92.62,8626.0,89.6732,89.7119,89.6344,89.6635,8626.0
2024-04-30 14:15:00,92.62,92.69,92.62,92.64,5698.0,89.6635,89.7312,89.6635,89.6828,5698.0
2024-04-30 14:20:00,92.66,92.78,92.64,92.71,7276.0,89.7022,89.8184,89.6828,89.7506,7276.0
2024-04-30 14:25:00,92.7,92.74,92.61,92.68,24698.0,89.7409,89.7796,89.6538,89.7216,24698.0
2024-04-30 14:30:00,92.68,93.0,92.67,92.9,44567.0,89.7216,90.0314,89.7119,89.9345,44567.0
2024-04-30 14:35:00,92.91,93.03,92.89,93.01,40144.0,89.9442,90.0604,89.9249,90.041,40144.0
2024-04-30 14:40:00,93.02,93.07,92.99,93.02,12703.0,90.0507,90.0991,90.0217,90.0507,12703.0
2024-04-30 14:45:00,93.03,93.05,92.95,92.97,13921.0,90.0604,90.0798,89.9829,90.0023,13921.0
2024-04-30 14:50:00,92.95,92.95,92.74,92.8,17434.0,89.9829,89.9829,89.7796,89.8377,17434.0
2024-04-30 14:55:00,92.79,92.87,92.7,92.75,20589.0,89.8281,89.9055,89.7409,89.7893,20589.0
2024-04-30 15:00:00,92.74,92.95,92.72,92.84,34818.0,89.7796,89.9829,89.7603,89.8765,34818.0
2024-04-30 15:05:00,92.86,92.92,92.81,92.81,17483.0,89.8958,89.9539,89.8474,89.8474,17483.0
2024-04-30 15:10:00,92.82,92.87,92.78,92.78,17390.0,89.8571,89.9055,89.8184,89.8184,17390.0
2024-04-30 15:15:00,92.78,92.8,92.72,92.72,20656.0,89.8184,89.8377,89.7603,89.7603,20656.0
2024-04-30 15:20:00,92.73,92.77,92.5,92.6,45185.0,89.77,89.8087,89.5473,89.6441,45185.0
2024-04-30 15:25:00,92.61,92.87,92.61,92.81,39905.0,89.6538,89.9055,89.6538,89.8474,39905.0
2024-04-30 15:30:00,92.8,92.88,92.78,92.8,31315.0,89.8377,89.9152,89.8184,89.8377,31315.0
2024-04-30 15:35:00,92.8,92.81,92.64,92.67,31184.0,89.8377,89.8474,89.6828,89.7119,31184.0
2024-04-30 15:40:00,92.66,92.8,92.63,92.66,45078.0,89.7022,89.8377,89.6732,89.7022,45078.0
2024-04-30 15:45:00,92.67,92.96,92.66,92.96,61254.0,89.7119,89.9926,89.7022,89.9926,61254.0
2024-04-30 15:50:00,92.96,93.02,92.22,92.37,138353.0,89.9926,90.0507,89.2762,89.4215,138353.0
2024-04-30 15:55:00,92.37,92.37,91.95,91.97,544890.0,89.4215,89.4215,89.0149,89.0342,544890.0
2024-05-01 09:30:00,90.61,90.96,90.42,90.92,63811.0,87.7176,88.0565,87.5337,88.0177,63811.0
2024-05-01 09:35:00,90.91,91.07,90.6,90.64,31954.0,88.0081,88.163,87.708,87.7467,31954.0
2024-05-01 09:40:00,90.67,90.84,90.24,90.24,47464.0,87.7757,87.9403,87.3595,87.3595,47464.0
2024-05-01 09:45:00,90.27,90.4,90.03,90.08,36257.0,87.3885,87.5143,87.1562,87.2046,36257.0
2024-05-01 09:50:00,90.14,90.21,89.63,89.7,25110.0,87.2626,87.3304,86.7689,86.8367,25110.0
2024-05-01 09:55:00,89.73,89.83,89.56,89.63,21605.0,86.8657,86.9625,86.7012,86.7689,21605.0
2024-05-01 10:00:00,89.65,89.75,89.29,89.33,56664.0,86.7883,86.8851,86.4398,86.4785,56664.0
2024-05-01 10:05:00,89.26,89.37,89.06,89.13,29311.0,86.4107,86.5172,86.2171,86.2849,29311.0
2024-05-01 10:10:00,89.11,89.15,88.75,88.89,49856.0,86.2655,86.3042,85.917,86.0525,49856.0
2024-05-01 10:15:00,88.92,88.96,88.53,88.62,34288.0,86.0816,86.1203,85.704,85.7912,34288.0
2024-05-01 10:20:00,88.61,88.79,88.59,88.64,30179.0,85.7815,85.9557,85.7621,85.8105,30179.0
2024-05-01 10:25:00,88.61,88.71,88.48,88.51,105855.0,85.7815,85.8783,85.6556,85.6847,105855.0
2024-05-01 10:30:00,88.53,89.05,88.45,89.05,43563.0,85.704,86.2074,85.6266,86.2074,43563.0
2024-05-01 10:35:00,89.09,89.13,88.68,88.75,27017.0,86.2462,86.2849,85.8492,85.917,27017.0
2024-05-01 10:40:00,88.74,88.97,88.63,88.97,28724.0,85.9073,86.13,85.8008,86.13,28724.0
2024-05-01 10:45:00,89.0,89.06,88.76,88.77,36341.0,86.159,86.2171,85.9267,85.9364,36341.0
2024-05-01 10:50:00,88.79,89.13,88.79,89.11,37052.0,85.9557,86.2849,85.9557,86.2655,37052.0
2024-05-01 10:55:00,89.1,89.29,89.07,89.15,26443.0,86.2558,86.4398,86.2268,86.3042,26443.0
2024-05-01 11:00:00,89.15,89.25,89.05,89.25,20019.0,86.3042,86.4011,86.2074,86.4011,20019.0
2024-05-01 11:05:00,89.27,89.33,89.03,89.05,20964.0,86.4204,86.4785,86.1881,86.2074,20964.0
2024-05-01 11:10:00,89.05,89.08,88.78,88.78,19760.0,86.2074,86.2365,85.9461,85.9461,19760.0
2024-05-01 11:15:00,88.79,88.79,88.49,88.58,58822.0,85.9557,85.9557,85.6653,85.7524,58822.0
2024-05-01 11:20:00,88.56,88.84,88.56,88.75,17561.0,85.7331,86.0041,85.7331,85.917,17561.0
2024-05-01 11:25:00,88.74,89.03,88.74,88.9,20801.0,85.9073,86.1881,85.9073,86.0622,20801.0
2024-05-01 11:30:00,88.9,89.11,88.82,89.09,24318.0,86.0622,86.2655,85.9848,86.2462,24318.0
2024-05-01 11:35:00,89.1,89.12,88.97,89.06,36853.0,86.2558,86.2752,86.13,86.2171,36853.0
2024-05-01 11:40:00,89.09,89.14,89.02,89.08,14740.0,86.2462,86.2946,86.1784,86.2365,14740.0
2024-05-01 11:45:00,89.08,89.13,89.01,89.07,18036.0,86.2365,86.2849,86.1687,86.2268,18036.0
2024-05-01 11:50:00,89.09,89.12,88.96,89.09,27460.0,86.2462,86.2752,86.1203,86.2462,27460.0
2024-05-01 11:55:00,89.11,89.21,89.11,89.15,32124.0,86.2655,86.3623,86.2655,86.3042,32124.0
2024-05-01 12:00:00,89.15,89.15,88.86,89.04,111093.0,86.3042,86.3042,86.0235,86.1978,111093.0
2024-05-01 12:05:00,89.06,89.18,89.04,89.16,25369.0,86.2171,86.3333,86.1978,86.3139,25369.0
2024-05-01 12:10:00,89.19,89.44,89.14,89.44,34754.0,86.343,86.585,86.2946,86.585,34754.0
2024-05-01 12:15:00,89.44,89.53,89.36,89.37,29530.0,86.585,86.6721,86.5075,86.5172,29530.0
2024-05-01 12:20:00,89.36,89.37,89.22,89.26,63555.0,86.5075,86.5172,86.372,86.4107,63555.0
2024-05-01 12:25:00,89.24,89.26,89.12,89.21,26025.0,86.3914,86.4107,86.2752,86.3623,26025.0
2024-05-01 12:30:00,89.17,89.22,89.06,89.13,39684.0,86.3236,86.372,86.2171,86.2849,39684.0
2024-05-01 12:35:00,89.13,89.23,89.07,89.09,26318.0,86.2849,86.3817,86.2268,86.2462,26318.0
2024-05-01 12:40:00,89.08,89.08,88.87,89.0,63247.0,86.2365,86.2365,86.0332,86.159,63247.0
2024-05-01 12:45:00,88.99,89.0,88.86,88.91,35700.0,86.1494,86.159,86.0235,86.0719,35700.0
2024-05-01 12:50:00,88.9,89.3,88.85,89.3,86737.0,86.0622,86.4495,86.0138,86.4495,86737.0
2024-05-01 12:55:00,89.3,89.37,89.19,89.25,74403.0,86.4495,86.5172,86.343,86.4011,74403.0
2024-05-01 13:00:00,89.24,89.45,89.15,89.29,85448.0,86.3914,86.5947,86.3042,86.4398,85448.0
2024-05-01 13:05:00,89.29,89.39,89.21,89.33,44767.0,86.4398,86.5366,86.3623,86.4785,44767.0
2024-05-01 13:10:00,89.31,89.36,89.1,89.11,24150.0,86.4591,86.5075,86.2558,86.2655,24150.0
2024-05-01 13:15:00,89.09,89.11,88.92,88.98,24582.0,86.2462,86.2655,86.0816,86.1397,24582.0
2024-05-01 13:20:00,88.97,89.35,88.94,89.31,36166.0,86.13,86.4979,86.1009,86.4591,36166.0
2024-05-01 13:25:00,89.29,89.35,89.27,89.31,13863.0,86.4398,86.4979,86.4204,86.4591,13863.0
2024-05-01 13:30:00,89.33,89.39,89.24,89.37,12667.0,86.4785,86.5366,86.3914,86.5172,12667.0
2024-05-01 13:35:00,89.39,89.59,89.28,89.28,37324.0,86.5366,86.7302,86.4301,86.4301,37324.0
2024-05-01 13:40:00,89.26,89.41,89.19,89.41,12106.0,86.4107,86.5559,86.343,86.5559,12106.0
2024-05-01 13:45:00,89.43,89.8,89.43,89.74,27225.0,86.5753,86.9335,86.5753,86.8754,27225.0
2024-05-01 13:50:00,89.71,89.88,89.71,89.87,20151.0,86.8464,87.0109,86.8464,87.0013,20151.0
2024-05-01 13:55:00,89.87,89.88,89.65,89.7,16013.0,87.0013,87.0109,86.7883,86.8367,16013.0
2024-05-01 14:00:00,89.72,90.14,89.63,90.14,36855.0,86.8561,87.2626,86.7689,87.2626,36855.0
2024-05-01 14:05:00,90.18,90.26,89.83,90.0,34908.0,87.3014,87.3788,86.9625,87.1271,34908.0
2024-05-01 14:10:00,89.98,90.03,89.73,89.84,27655.0,87.1078,87.1562,86.8657,86.9722,27655.0
2024-05-01 14:15:00,89.86,89.95,89.7,89.86,35947.0,86.9916,87.0787,86.8367,86.9916,35947.0
2024-05-01 14:20:00,89.87,89.95,89.79,89.92,5976.0,87.0013,87.0787,86.9238,87.0497,5976.0
2024-05-01 14:25:00,89.93,90.47,89.92,90.47,22340.0,87.0593,87.5821,87.0497,87.5821,22340.0
2024-05-01 14:30:00,90.43,90.44,89.43,90.23,27129.0,87.5434,87.5531,86.5753,87.3498,27129.0
2024-05-01 14:35:00,90.16,90.5,89.77,90.5,74573.0,87.282,87.6112,86.9045,87.6112,74573.0
2024-05-01 14:40:00,90.49,91.45,90.38,91.45,49796.0,87.6015,88.5308,87.495,88.5308,49796.0
2024-05-01 14:45:00,91.46,91.46,90.94,91.37,52825.0,88.5405,88.5405,88.0371,88.4534,52825.0
2024-05-01 14:50:00,91.39,91.82,91.38,91.82,28404.0,88.4727,88.889,88.4631,88.889,28404.0
2024-05-01 14:55:00,91.79,91.87,91.41,91.86,79070.0,88.86,88.9374,88.4921,88.9277,79070.0
2024-05-01 15:00:00,91.9,92.26,91.69,91.7,73508.0,88.9665,89.315,88.7632,88.7728,73508.0
2024-05-01 15:05:00,91.73,92.03,91.5,92.02,21811.0,88.8019,89.0923,88.5792,89.0826,21811.0
2024-05-01 15:10:00,92.01,92.03,91.51,91.65,54775.0,89.073,89.0923,88.5889,88.7244,54775.0
2024-05-01 15:15:00,91.7,91.8,91.48,91.51,38337.0,88.7728,88.8697,88.5599,88.5889,38337.0
2024-05-01 15:20:00,91.45,91.46,91.05,91.41,29178.0,88.5308,88.5405,88.1436,88.4921,29178.0
2024-05-01 15:25:00,91.39,91.42,90.92,90.96,18350.0,88.4727,88.5018,88.0177,88.0565,18350.0
2024-05-01 15:30:00,90.96,90.96,90.51,90.52,42375.0,88.0565,88.0565,87.6208,87.6305,42375.0
2024-05-01 15:35:00,90.46,90.47,89.67,89.78,36051.0,87.5724,87.5821,86.8076,86.9141,36051.0
2024-05-01 15:40:00,89.8,90.04,89.36,89.46,64028.0,86.9335,87.1658,86.5075,86.6044,64028.0
2024-05-01 15:45:00,89.47,89.65,89.21,89.56,81752.0,86.614,86.7883,86.3623,86.7012,81752.0
2024-05-01 15:50:00,89.53,89.58,89.09,89.14,125379.0,86.6721,86.7205,86.2462,86.2946,125379.0
2024-05-01 15:55:00,89.15,89.16,88.68,88.75,626057.0,86.3042,86.3139,85.8492,85.917,626057.0
2024-05-02 09:30:00,89.94,90.28,89.37,89.43,88490.0,87.069,87.3982,86.5172,86.5753,88490.0
2024-05-02 09:35:00,89.41,89.74,89.14,89.14,25486.0,86.5559,86.8754,86.2946,86.2946,25486.0
2024-05-02 09:40:00,89.13,89.47,89.08,89.26,14686.0,86.2849,86.614,86.2365,86.4107,14686.0
2024-05-02 09:45:00,89.26,89.35,88.93,88.99,39401.0,86.4107,86.4979,86.0913,86.1494,39401.0
2024-05-02 09:50:00,89.04,89.34,88.91,89.01,14030.0,86.1978,86.4882,86.0719,86.1687,14030.0
2024-05-02 09:55:00,89.0,89.05,88.69,88.73,16838.0,86.159,86.2074,85.8589,85.8977,16838.0
2024-05-02 10:00:00,88.69,88.69,87.94,88.03,30934.0,85.8589,85.8589,85.1329,85.22,30934.0
2024-05-02 10:05:00,88.01,88.09,87.49,87.61,32459.0,85.2006,85.2781,84.6972,84.8134,32459.0
2024-05-02 10:10:00,87.64,87.97,87.54,87.95,50098.0,84.8424,85.1619,84.7456,85.1426,50098.0
2024-05-02 10:15:00,87.93,88.27,87.82,87.85,43928.0,85.1232,85.4523,85.0167,85.0457,43928.0
2024-05-02 10:20:00,87.83,88.29,87.77,88.29,25632.0,85.0264,85.4717,84.9683,85.4717,25632.0
2024-05-02 10:25:00,88.3,88.35,87.99,88.05,23599.0,85.4814,85.5298,85.1813,85.2394,23599.0
2024-05-02 10:30:00,88.05,88.29,88.04,88.14,25435.0,85.2394,85.4717,85.2297,85.3265,25435.0
2024-05-02 10:35:00,88.18,88.2,87.86,87.9,20496.0,85.3652,85.3846,85.0554,85.0941,20496.0
2024-05-02 10:40:00,87.91,87.97,87.6,87.76,17159.0,85.1038,85.1619,84.8037,84.9586,17159.0
2024-05-02 10:45:00,87.79,88.03,87.6,88.0,16199.0,84.9877,85.22,84.8037,85.191,16199.0
2024-05-02 10:50:00,88.01,88.04,87.92,87.98,13157.0,85.2006,85.2297,85.1135,85.1716,13157.0
2024-05-02 10:55:00,87.98,88.48,87.97,88.48,17466.0,85.1716,85.6556,85.1619,85.6556,17466.0
2024-05-02 11:00:00,88.48,88.54,88.36,88.42,23293.0,85.6556,85.7137,85.5395,85.5975,23293.0
2024-05-02 11:05:00,88.42,88.57,88.29,88.55,15044.0,85.5975,85.7428,85.4717,85.7234,15044.0
2024-05-02 11:10:00,88.53,88.56,88.44,88.56,17453.0,85.704,85.7331,85.6169,85.7331,17453.0
2024-05-02 11:15:00,88.54,88.7,88.48,88.48,22204.0,85.7137,85.8686,85.6556,85.6556,22204.0
2024-05-02 11:20:00,88.49,88.55,88.37,88.42,18947.0,85.6653,85.7234,85.5491,85.5975,18947.0
2024-05-02 11:25:00,88.42,88.48,88.12,88.17,17948.0,85.5975,85.6556,85.3071,85.3555,17948.0
2024-05-02 11:30:00,88.18,88.29,88.0,88.23,21058.0,85.3652,85.4717,85.191,85.4136,21058.0
2024-05-02 11:35:00,88.22,88.38,88.21,88.32,9587.0,85.4039,85.5588,85.3943,85.5007,9587.0
2024-05-02 11:40:00,88.34,88.44,88.32,88.42,16184.0,85.5201,85.6169,85.5007,85.5975,16184.0
2024-05-02 11:45:00,88.42,88.52,88.37,88.4,15159.0,85.5975,85.6944,85.5491,85.5782,15159.0
2024-05-02 11:50:00,88.41,88.63,88.4,88.63,9198.0,85.5879,85.8008,85.5782,85.8008,9198.0
2024-05-02 11:55:00,88.63,88.81,88.6,88.7,32617.0,85.8008,85.9751,85.7718,85.8686,32617.0
2024-05-02 12:00:00,88.69,88.7,88.5,88.5,29872.0,85.8589,85.8686,85.675,85.675,29872.0
2024-05-02 12:05:00,88.48,88.57,88.41,88.41,29674.0,85.6556,85.7428,85.5879,85.5879,29674.0
2024-05-02 12:10:00,88.44,88.59,88.38,88.44,47236.0,85.6169,85.7621,85.5588,85.6169,47236.0
2024-05-02 12:15:00,88.45,88.47,88.3,88.35,19779.0,85.6266,85.646,85.4814,85.5298,19779.0
2024-05-02 12:20:00,88.33,88.52,88.28,88.51,11465.0,85.5104,85.6944,85.462,85.6847,11465.0
2024-05-02 12:25:00,88.51,88.53,88.43,88.48,11605.0,85.6847,85.704,85.6072,85.6556,11605.0
2024-05-02 12:30:00,88.48,88.48,88.22,88.34,14738.0,85.6556,85.6556,85.4039,85.5201,14738.0
2024-05-02 12:35:00,88.34,88.37,88.17,88.36,16426.0,85.5201,85.5491,85.3555,85.5395,16426.0
2024-05-02 12:40:00,88.35,88.43,88.33,88.38,13126.0,85.5298,85.6072,85.5104,85.5588,13126.0
2024-05-02 12:45:00,88.4,88.47,88.37,88.43,10951.0,85.5782,85.646,85.5491,85.6072,10951.0
2024-05-02 12:50:00,88.44,88.5,88.41,88.46,13127.0,85.6169,85.675,85.5879,85.6363,13127.0
2024-05-02 12:55:00,88.45,88.48,88.31,88.48,12376.0,85.6266,85.6556,85.4911,85.6556,12376.0
2024-05-02 13:00:00,88.55,88.58,88.51,88.51,15174.0,85.7234,85.7524,85.6847,85.6847,15174.0
2024-05-02 13:05:00,88.53,88.82,88.51,88.77,16151.0,85.704,85.9848,85.6847,85.9364,16151.0
2024-05-02 13:10:00,88.74,88.87,88.7,88.8,18050.0,85.9073,86.0332,85.8686,85.9654,18050.0
2024-05-02 13:15:00,88.8,88.88,88.75,88.87,15368.0,85.9654,86.0429,85.917,86.0332,15368.0
2024-05-02 13:20:00,88.87,88.9,88.77,88.9,44016.0,86.0332,86.0622,85.9364,86.0622,44016.0
2024-05-02 13:25:00,88.9,88.97,88.85,88.93,15107.0,86.0622,86.13,86.0138,86.0913,15107.0
2024-05-02 13:30:00,88.94,89.01,88.85,88.91,29640.0,86.1009,86.1687,86.0138,86.0719,29640.0
2024-05-02 13:35:00,88.92,88.94,88.84,88.87,29197.0,86.0816,86.1009,86.0041,86.0332,29197.0
2024-05-02 13:40:00,88.87,88.88,88.68,88.83,42195.0,86.0332,86.0429,85.8492,85.9945,42195.0
2024-05-02 13:45:00,88.85,89.07,88.85,88.98,114653.0,86.0138,86.2268,86.0138,86.1397,114653.0
2024-05-02 13:50:00,88.98,89.11,88.97,88.98,45999.0,86.1397,86.2655,86.13,86.1397,45999.0
2024-05-02 13:55:00,88.98,89.15,88.98,89.12,12541.0,86.1397,86.3042,86.1397,86.2752,12541.0
2024-05-02 14:00:00,89.12,89.15,89.01,89.15,10887.0,86.2752,86.3042,86.1687,86.3042,10887.0
2024-05-02 14:05:00,89.12,89.32,89.11,89.31,13171.0,86.2752,86.4688,86.2655,86.4591,13171.0
2024-05-02 14:10:00,89.32,89.53,89.29,89.47,32776.0,86.4688,86.6721,86.4398,86.614,32776.0
2024-05-02 14:15:00,89.47,89.52,89.36,89.47,25456.0,86.614,86.6624,86.5075,86.614,25456.0
2024-05-02 14:20:00,89.46,89.61,89.43,89.61,26108.0,86.6044,86.7496,86.5753,86.7496,26108.0
2024-05-02 14:25:00,89.62,89.79,89.59,89.75,36677.0,86.7592,86.9238,86.7302,86.8851,36677.0
2024-05-02 14:30:00,89.8,89.91,89.7,89.87,21527.0,86.9335,87.04,86.8367,87.0013,21527.0
2024-05-02 14:35:00,89.88,89.98,89.88,89.91,18694.0,87.0109,87.1078,87.0109,87.04,18694.0
2024-05-02 14:40:00,89.9,89.9,89.76,89.87,17431.0,87.0303,87.0303,86.8948,87.0013,17431.0
2024-05-02 14:45:00,89.89,90.08,89.85,90.06,25572.0,87.0206,87.2046,86.9819,87.1852,25572.0
2024-05-02 14:50:00,90.07,90.13,89.94,89.95,61007.0,87.1949,87.253,87.069,87.0787,61007.0
2024-05-02 14:55:00,89.97,90.0,89.89,89.95,25012.0,87.0981,87.1271,87.0206,87.0787,25012.0
2024-05-02 15:00:00,89.94,89.94,89.76,89.93,17354.0,87.069,87.069,86.8948,87.0593,17354.0
2024-05-02 15:05:00,89.93,90.11,89.92,90.02,62963.0,87.0593,87.2336,87.0497,87.1465,62963.0
2024-05-02 15:10:00,90.01,90.19,89.89,89.96,43612.0,87.1368,87.311,87.0206,87.0884,43612.0
2024-05-02 15:15:00,89.96,90.02,89.76,89.8,41611.0,87.0884,87.1465,86.8948,86.9335,41611.0
2024-05-02 15:20:00,89.84,90.12,89.82,89.99,70311.0,86.9722,87.2433,86.9529,87.1174,70311.0
2024-05-02 15:25:00,90.0,90.02,89.89,89.9,33526.0,87.1271,87.1465,87.0206,87.0303,33526.0
2024-05-02 15:30:00,89.88,89.94,89.71,89.72,41317.0,87.0109,87.069,86.8464,86.8561,41317.0
2024-05-02 15:35:00,89.71,89.71,89.46,89.53,27369.0,86.8464,86.8464,86.6044,86.6721,27369.0
2024-05-02 15:40:00,89.54,89.55,89.29,89.37,49877.0,86.6818,86.6915,86.4398,86.5172,49877.0
2024-05-02 15:45:00,89.37,89.37,89.03,89.09,63846.0,86.5172,86.5172,86.1881,86.2462,63846.0
2024-05-02 15:50:00,89.11,89.25,88.99,89.17,92744.0,86.2655,86.4011,86.1494,86.3236,92744.0
2024-05-02 15:55:00,89.17,89.5,89.16,89.48,325677.0,86.3236,86.6431,86.3139,86.6237,325677.0
2024-05-03 09:30:00,91.67,91.93,91.1,91.37,58922.0,88.7438,88.9955,88.192,88.4534,58922.0
2024-05-03 09:35:00,91.33,91.99,91.31,91.7,26180.0,88.4147,89.0536,88.3953,88.7728,26180.0
2024-05-03 09:40:00,91.69,91.95,91.68,91.94,11255.0,88.7632,89.0149,88.7535,89.0052,11255.0
2024-05-03 09:45:00,92.02,92.58,91.96,92.44,27043.0,89.0826,89.6248,89.0245,89.4892,27043.0
2024-05-03 09:50:00,92.43,92.45,92.09,92.3,12631.0,89.4795,89.4989,89.1504,89.3537,12631.0
2024-05-03 09:55:00,92.3,92.39,92.04,92.11,40698.0,89.3537,89.4408,89.102,89.1698,40698.0
2024-05-03 10:00:00,92.18,92.44,91.67,91.7,24436.0,89.2375,89.4892,88.7438,88.7728,24436.0
2024-05-03 10:05:00,91.71,91.9,91.46,91.58,21462.0,88.7825,88.9665,88.5405,88.6567,21462.0
2024-05-03 10:10:00,91.62,91.65,91.37,91.5,17055.0,88.6954,88.7244,88.4534,88.5792,17055.0
2024-05-03 10:15:00,91.47,91.57,91.32,91.49,22918.0,88.5502,88.647,88.405,88.5696,22918.0
2024-05-03 10:20:00,91.5,91.5,91.16,91.3,20672.0,88.5792,88.5792,88.2501,88.3856,20672.0
2024-05-03 10:25:00,91.25,91.3,91.0,91.19,14929.0,88.3372,88.3856,88.0952,88.2791,14929.0
2024-05-03 10:30:00,91.22,91.44,91.22,91.26,21205.0,88.3082,88.5211,88.3082,88.3469,21205.0
2024-05-03 10:35:00,91.25,91.5,91.16,91.38,13809.0,88.3372,88.5792,88.2501,88.4631,13809.0
2024-05-03 10:40:00,91.39,91.59,91.27,91.59,14342.0,88.4727,88.6664,88.3566,88.6664,14342.0
2024-05-03 10:45:00,91.59,91.66,91.39,91.41,14242.0,88.6664,88.7341,88.4727,88.4921,14242.0
2024-05-03 10:50:00,91.4,91.4,90.92,90.98,16104.0,88.4824,88.4824,88.0177,88.0758,16104.0
2024-05-03 10:55:00,90.99,91.11,90.87,90.89,15610.0,88.0855,88.2017,87.9693,87.9887,15610.0
2024-05-03 11:00:00,90.9,91.1,90.89,91.06,9796.0,87.9984,88.192,87.9887,88.1533,9796.0
2024-05-03 11:05:00,91.04,91.16,90.92,90.97,8473.0,88.1339,88.2501,88.0177,88.0661,8473.0
2024-05-03 11:10:00,90.91,91.03,90.9,90.99,10482.0,88.0081,88.1242,87.9984,88.0855,10482.0
2024-05-03 11:15:00,90.97,91.19,90.97,91.16,11893.0,88.0661,88.2791,88.0661,88.2501,11893.0
2024-05-03 11:20:00,91.13,91.27,91.08,91.24,20452.0,88.221,88.3566,88.1726,88.3275,20452.0
2024-05-03 11:25:00,91.23,91.43,91.21,91.43,16686.0,88.3179,88.5115,88.2985,88.5115,16686.0
2024-05-03 11:30:00,91.43,91.51,91.42,91.51,15248.0,88.5115,88.5889,88.5018,88.5889,15248.0
2024-05-03 11:35:00,91.54,91.62,91.44,91.59,14358.0,88.618,88.6954,88.5211,88.6664,14358.0
2024-05-03 11:40:00,91.6,91.62,91.51,91.52,13930.0,88.676,88.6954,88.5889,88.5986,13930.0
2024-05-03 11:45:00,91.54,91.57,91.29,91.35,23100.0,88.618,88.647,88.3759,88.434,23100.0
2024-05-03 11:50:00,91.34,91.59,91.33,91.58,14801.0,88.4243,88.6664,88.4147,88.6567,14801.0
2024-05-03 11:55:00,91.56,91.71,91.55,91.55,22032.0,88.6373,88.7825,88.6276,88.6276,22032.0
2024-05-03 12:00:00,91.57,91.59,91.48,91.54,12897.0,88.647,88.6664,88.5599,88.618,12897.0
2024-05-03 12:05:00,91.54,91.59,91.47,91.53,25120.0,88.618,88.6664,88.5502,88.6083,25120.0
2024-05-03 12:10:00,91.55,91.7,91.51,91.56,19533.0,88.6276,88.7728,88.5889,88.6373,19533.0
2024-05-03 12:15:00,91.57,91.7,91.54,91.54,29966.0,88.647,88.7728,88.618,88.618,29966.0
2024-05-03 12:20:00,91.55,91.67,91.45,91.59,28409.0,88.6276,88.7438,88.5308,88.6664,28409.0
2024-05-03 12:25:00,91.59,91.63,91.41,91.42,35707.0,88.6664,88.7051,88.4921,88.5018,35707.0
2024-05-03 12:30:00,91.41,91.44,91.23,91.29,19357.0,88.4921,88.5211,88.3179,88.3759,19357.0
2024-05-03 12:35:00,91.28,91.34,91.17,91.26,53912.0,88.3663,88.4243,88.2598,88.3469,53912.0
2024-05-03 12:40:00,91.25,91.25,91.11,91.18,18119.0,88.3372,88.3372,88.2017,88.2694,18119.0
2024-05-03 12:45:00,91.2,91.2,91.03,91.05,20067.0,88.2888,88.2888,88.1242,88.1436,20067.0
2024-05-03 12:50:00,91.05,91.08,90.83,90.83,19796.0,88.1436,88.1726,87.9306,87.9306,19796.0
2024-05-03 12:55:00,90.83,90.98,90.81,90.97,37776.0,87.9306,88.0758,87.9113,88.0661,37776.0
2024-05-03 13:00:00,90.98,91.01,90.86,90.87,16731.0,88.0758,88.1049,87.9597,87.9693,16731.0
2024-05-03 13:05:00,90.89,90.99,90.86,90.95,14989.0,87.9887,88.0855,87.9597,88.0468,14989.0
2024-05-03 13:10:00,90.95,91.08,90.93,91.04,14244.0,88.0468,88.1726,88.0274,88.1339,14244.0
2024-05-03 13:15:00,91.07,91.14,90.96,90.96,15564.0,88.163,88.2307,88.0565,88.0565,15564.0
2024-05-03 13:20:00,91.0,91.02,90.87,90.88,11157.0,88.0952,88.1146,87.9693,87.979,11157.0
2024-05-03 13:25:00,90.88,91.03,90.88,90.91,11265.0,87.979,88.1242,87.979,88.0081,11265.0
2024-05-03 13:30:00,90.9,90.95,90.76,90.88,11002.0,87.9984,88.0468,87.8629,87.979,11002.0
2024-05-03 13:35:00,90.9,90.95,90.85,90.94,10645.0,87.9984,88.0468,87.95,88.0371,10645.0
2024-05-03 13:40:00,90.93,91.01,90.78,90.78,16367.0,88.0274,88.1049,87.8822,87.8822,16367.0
2024-05-03 13:45:00,90.77,90.77,90.66,90.66,39922.0,87.8725,87.8725,87.766,87.766,39922.0
2024-05-03 13:50:00,90.67,90.83,90.67,90.75,29468.0,87.7757,87.9306,87.7757,87.8532,29468.0
2024-05-03 13:55:00,90.76,90.8,90.67,90.69,17923.0,87.8629,87.9016,87.7757,87.7951,17923.0
2024-05-03 14:00:00,90.67,90.79,90.65,90.77,15195.0,87.7757,87.8919,87.7564,87.8725,15195.0
2024-05-03 14:05:00,90.79,91.07,90.78,91.06,20001.0,87.8919,88.163,87.8822,88.1533,20001.0
2024-05-03 14:10:00,91.07,91.12,91.02,91.02,17385.0,88.163,88.2114,88.1146,88.1146,17385.0
2024-05-03 14:15:00,91.03,91.11,91.0,91.08,10051.0,88.1242,88.2017,88.0952,88.1726,10051.0
2024-05-03 14:20:00,91.07,91.11,91.03,91.11,13652.0,88.163,88.2017,88.1242,88.2017,13652.0
2024-05-03 14:25:00,91.09,91.18,91.08,91.11,13427.0,88.1823,88.2694,88.1726,88.2017,13427.0
2024-05-03 14:30:00,91.12,91.12,90.99,91.0,10745.0,88.2114,88.2114,88.0855,88.0952,10745.0
2024-05-03 14:35:00,91.0,91.04,90.95,90.95,11147.0,88.0952,88.1339,88.0468,88.0468,11147.0
2024-05-03 14:40:00,90.91,91.02,90.89,90.98,14198.0,88.0081,88.1146,87.9887,88.0758,14198.0
2024-05-03 14:45:00,90.98,91.0,90.85,90.91,30449.0,88.0758,88.0952,87.95,88.0081,30449.0
2024-05-03 14:50:00,90.91,90.95,90.86,90.87,16883.0,88.0081,88.0468,87.9597,87.9693,16883.0
2024-05-03 14:55:00,90.87,90.93,90.77,90.89,15736.0,87.9693,88.0274,87.8725,87.9887,15736.0
2024-05-03 15:00:00,90.89,91.04,90.78,91.03,27431.0,87.9887,88.1339,87.8822,88.1242,27431.0
2024-05-03 15:05:00,91.01,91.21,90.99,91.19,26891.0,88.1049,88.2985,88.0855,88.2791,26891.0
2024-05-03 15:10:00,91.2,91.24,91.08,91.08,33386.0,88.2888,88.3275,88.1726,88.1726,33386.0
2024-05-03 15:15:00,91.07,91.18,91.06,91.14,22315.0,88.163,88.2694,88.1533,88.2307,22315.0
2024-05-03 15:20:00,91.12,91.21,91.1,91.21,30829.0,88.2114,88.2985,88.192,88.2985,30829.0
2024-05-03 15:25:00,91.21,91.23,91.14,91.19,29170.0,88.2985,88.3179,88.2307,88.2791,29170.0
2024-05-03 15:30:00,91.2,91.22,91.11,91.2,34618.0,88.2888,88.3082,88.2017,88.2888,34618.0
2024-05-03 15:35:00,91.22,91.34,91.18,91.23,38169.0,88.3082,88.4243,88.2694,88.3179,38169.0
2024-05-03 15:40:00,91.23,91.26,91.13,91.23,30975.0,88.3179,88.3469,88.221,88.3179,30975.0
2024-05-03 15:45:00,91.22,91.22,90.97,90.98,49227.0,88.3082,88.3082,88.0661,88.0758,49227.0
2024-05-03 15:50:00,90.99,91.33,90.88,91.22,130287.0,88.0855,88.4147,87.979,88.3082,130287.0
2024-05-03 15:55:00,91.2,91.42,91.19,91.38,320552.0,88.2888,88.5018,88.2791,88.4631,320552.0
2024-05-06 09:30:00,91.6,92.49,91.59,92.42,52985.0,88.676,89.5376,88.6664,89.4699,52985.0
2024-05-06 09:35:00,92.36,92.72,92.13,92.66,39931.0,89.4118,89.7603,89.1891,89.7022,39931.0
2024-05-06 09:40:00,92.65,93.03,92.5,92.91,35360.0,89.6925,90.0604,89.5473,89.9442,35360.0
2024-05-06 09:45:00,92.91,93.49,92.91,93.34,57764.0,89.9442,90.5057,89.9442,90.3605,57764.0
2024-05-06 09:50:00,93.32,93.38,93.11,93.25,29720.0,90.3411,90.3992,90.1378,90.2734,29720.0
2024-05-06 09:55:00,93.27,93.34,93.08,93.27,31359.0,90.2927,90.3605,90.1088,90.2927,31359.0
2024-05-06 10:00:00,93.29,93.49,93.24,93.24,66052.0,90.3121,90.5057,90.2637,90.2637,66052.0
2024-05-06 10:05:00,93.24,93.41,93.02,93.23,113379.0,90.2637,90.4283,90.0507,90.254,113379.0
2024-05-06 10:10:00,93.22,93.22,92.94,93.12,38051.0,90.2443,90.2443,89.9733,90.1475,38051.0
2024-05-06 10:15:00,93.1,93.32,92.99,93.21,51113.0,90.1282,90.3411,90.0217,90.2346,51113.0
2024-05-06 10:20:00,93.22,93.26,92.91,93.05,44946.0,90.2443,90.2831,89.9442,90.0798,44946.0
2024-05-06 10:25:00,93.05,93.1,92.86,92.95,56717.0,90.0798,90.1282,89.8958,89.9829,56717.0
2024-05-06 10:30:00,92.95,93.01,92.76,92.78,15777.0,89.9829,90.041,89.799,89.8184,15777.0
2024-05-06 10:35:00,92.76,92.98,92.65,92.95,42456.0,89.799,90.012,89.6925,89.9829,42456.0
2024-05-06 10:40:00,92.95,92.95,92.82,92.93,24482.0,89.9829,89.9829,89.8571,89.9636,24482.0
2024-05-06 10:45:00,92.92,93.03,92.8,93.01,25448.0,89.9539,90.0604,89.8377,90.041,25448.0
2024-05-06 10:50:00,93.01,93.03,92.73,92.76,19133.0,90.041,90.0604,89.77,89.799,19133.0
2024-05-06 10:55:00,92.76,92.83,92.7,92.76,18923.0,89.799,89.8668,89.7409,89.799,18923.0
2024-05-06 11:00:00,92.79,92.83,92.7,92.76,14056.0,89.8281,89.8668,89.7409,89.799,14056.0
2024-05-06 11:05:00,92.76,92.9,92.7,92.82,13547.0,89.799,89.9345,89.7409,89.8571,13547.0
2024-05-06 11:10:00,92.83,92.83,92.7,92.74,19111.0,89.8668,89.8668,89.7409,89.7796,19111.0
2024-05-06 11:15:00,92.75,92.79,92.69,92.71,11934.0,89.7893,89.8281,89.7312,89.7506,11934.0
2024-05-06 11:20:00,92.7,92.7,92.56,92.64,32885.0,89.7409,89.7409,89.6054,89.6828,32885.0
2024-05-06 11:25:00,92.64,92.91,92.64,92.86,23341.0,89.6828,89.9442,89.6828,89.8958,23341.0
2024-05-06 11:30:00,92.91,93.08,92.84,93.03,15965.0,89.9442,90.1088,89.8765,90.0604,15965.0
2024-05-06 11:35:00,93.03,93.19,93.02,93.12,24036.0,90.0604,90.2153,90.0507,90.1475,24036.0
2024-05-06 11:40:00,93.14,93.14,92.99,93.01,40450.0,90.1669,90.1669,90.0217,90.041,40450.0
2024-05-06 11:45:00,93.04,93.28,93.04,93.28,22688.0,90.0701,90.3024,90.0701,90.3024,22688.0
2024-05-06 11:50:00,93.24,93.28,93.11,93.12,34440.0,90.2637,90.3024,90.1378,90.1475,34440.0
2024-05-06 11:55:00,93.12,93.28,93.11,93.23,31519.0,90.1475,90.3024,90.1378,90.254,31519.0
2024-05-06 12:00:00,93.23,93.25,93.01,93.12,20454.0,90.254,90.2734,90.041,90.1475,20454.0
2024-05-06 12:05:00,93.12,93.33,93.09,93.32,22625.0,90.1475,90.3508,90.1185,90.3411,22625.0
2024-05-06 12:10:00,93.3,93.39,93.22,93.29,28841.0,90.3218,90.4089,90.2443,90.3121,28841.0
2024-05-06 12:15:00,93.28,93.3,93.02,93.14,22803.0,90.3024,90.3218,90.0507,90.1669,22803.0
2024-05-06 12:20:00,93.13,93.13,92.94,93.03,45912.0,90.1572,90.1572,89.9733,90.0604,45912.0
2024-05-06 12:25:00,93.05,93.28,93.02,93.22,17219.0,90.0798,90.3024,90.0507,90.2443,17219.0
2024-05-06 12:30:00,93.2,93.21,93.02,93.06,12613.0,90.225,90.2346,90.0507,90.0894,12613.0
2024-05-06 12:35:00,93.06,93.14,93.01,93.1,23542.0,90.0894,90.1669,90.041,90.1282,23542.0
2024-05-06 12:40:00,93.12,93.16,92.9,93.15,151991.0,90.1475,90.1862,89.9345,90.1766,151991.0
2024-05-06 12:45:00,93.13,93.26,93.0,93.15,40777.0,90.1572,90.2831,90.0314,90.1766,40777.0
2024-05-06 12:50:00,93.16,93.19,93.06,93.1,16832.0,90.1862,90.2153,90.0894,90.1282,16832.0
2024-05-06 12:55:00,93.09,93.27,93.04,93.27,13845.0,90.1185,90.2927,90.0701,90.2927,13845.0
2024-05-06 13:00:00,93.28,93.4,93.22,93.34,21991.0,90.3024,90.4186,90.2443,90.3605,21991.0
2024-05-06 13:05:00,93.33,93.55,93.33,93.44,48378.0,90.3508,90.5638,90.3508,90.4573,48378.0
2024-05-06 13:10:00,93.46,93.58,93.36,93.5,63855.0,90.4767,90.5928,90.3799,90.5154,63855.0
2024-05-06 13:15:00,93.52,93.6,93.41,93.56,72988.0,90.5348,90.6122,90.4283,90.5735,72988.0
2024-05-06 13:20:00,93.54,93.71,93.54,93.59,25712.0,90.5541,90.7187,90.5541,90.6025,25712.0
2024-05-06 13:25:00,93.58,93.59,93.43,93.48,116966.0,90.5928,90.6025,90.4476,90.496,116966.0
2024-05-06 13:30:00,93.48,93.61,93.45,93.58,44201.0,90.496,90.6219,90.467,90.5928,44201.0
2024-05-06 13:35:00,93.58,93.6,93.4,93.43,22593.0,90.5928,90.6122,90.4186,90.4476,22593.0
2024-05-06 13:40:00,93.41,93.5,93.4,93.45,77909.0,90.4283,90.5154,90.4186,90.467,77909.0
2024-05-06 13:45:00,93.44,93.56,93.38,93.38,25216.0,90.4573,90.5735,90.3992,90.3992,25216.0
2024-05-06 13:50:00,93.38,93.53,93.29,93.52,15458.0,90.3992,90.5444,90.3121,90.5348,15458.0
2024-05-06 13:55:00,93.54,93.71,93.53,93.62,20850.0,90.5541,90.7187,90.5444,90.6316,20850.0
2024-05-06 14:00:00,93.65,93.65,93.53,93.59,19273.0,90.6606,90.6606,90.5444,90.6025,19273.0
2024-05-06 14:05:00,93.59,93.61,93.53,93.54,25054.0,90.6025,90.6219,90.5444,90.5541,25054.0
2024-05-06 14:10:00,93.54,93.63,93.52,93.55,54681.0,90.5541,90.6412,90.5348,90.5638,54681.0
2024-05-06 14:15:00,93.54,93.57,93.48,93.53,22609.0,90.5541,90.5832,90.496,90.5444,22609.0
2024-05-06 14:20:00,93.55,93.6,93.5,93.58,18823.0,90.5638,90.6122,90.5154,90.5928,18823.0
2024-05-06 14:25:00,93.57,93.84,93.56,93.84,27476.0,90.5832,90.8445,90.5735,90.8445,27476.0
2024-05-06 14:30:00,93.83,93.85,93.69,93.7,50636.0,90.8349,90.8542,90.6993,90.709,50636.0
2024-05-06 14:35:00,93.72,93.91,93.69,93.91,79411.0,90.7284,90.9123,90.6993,90.9123,79411.0
2024-05-06 14:40:00,93.92,93.92,93.65,93.65,82186.0,90.922,90.922,90.6606,90.6606,82186.0
2024-05-06 14:45:00,93.65,93.73,93.56,93.64,94686.0,90.6606,90.738,90.5735,90.6509,94686.0
2024-05-06 14:50:00,93.64,93.69,93.5,93.65,30695.0,90.6509,90.6993,90.5154,90.6606,30695.0
2024-05-06 14:55:00,93.66,93.76,93.45,93.45,22550.0,90.6703,90.7671,90.467,90.467,22550.0
2024-05-06 15:00:00,93.42,93.47,93.35,93.44,30962.0,90.4379,90.4863,90.3702,90.4573,30962.0
2024-05-06 15:05:00,93.42,93.5,93.38,93.43,30405.0,90.4379,90.5154,90.3992,90.4476,30405.0
2024-05-06 15:10:00,93.44,93.45,93.29,93.33,31856.0,90.4573,90.467,90.3121,90.3508,31856.0
2024-05-06 15:15:00,93.33,93.34,93.07,93.15,86925.0,90.3508,90.3605,90.0991,90.1766,86925.0
2024-05-06 15:20:00,93.16,93.17,93.09,93.16,33520.0,90.1862,90.1959,90.1185,90.1862,33520.0
2024-05-06 15:25:00,93.14,93.16,93.0,93.12,49928.0,90.1669,90.1862,90.0314,90.1475,49928.0
2024-05-06 15:30:00,93.12,93.2,92.9,92.92,111734.0,90.1475,90.225,89.9345,89.9539,111734.0
2024-05-06 15:35:00,92.91,93.25,92.86,93.12,81162.0,89.9442,90.2734,89.8958,90.1475,81162.0
2024-05-06 15:40:00,93.12,93.24,93.03,93.14,64435.0,90.1475,90.2637,90.0604,90.1669,64435.0
2024-05-06 15:45:00,93.13,93.46,93.1,93.33,158741.0,90.1572,90.4767,90.1282,90.3508,158741.0
2024-05-06 15:50:00,93.34,93.72,93.25,93.72,163711.0,90.3605,90.7284,90.2734,90.7284,163711.0
2024-05-06 15:55:00,93.71,93.8,93.57,93.77,406642.0,90.7187,90.8058,90.5832,90.7768,406642.0
2024-05-07 09:30:00,94.11,96.14,92.64,92.65,346676.0,91.1059,93.0711,89.6828,89.6925,346676.0
2024-05-07 09:35:00,92.65,93.73,92.61,92.69,130645.0,89.6925,90.738,89.6538,89.7312,130645.0
2024-05-07 09:40:00,92.59,92.85,91.91,92.51,87951.0,89.6344,89.8861,88.9761,89.557,87951.0
2024-05-07 09:45:00,92.41,92.88,92.31,92.71,59117.0,89.4602,89.9152,89.3634,89.7506,59117.0
2024-05-07 09:50:00,92.66,93.22,92.56,93.16,86610.0,89.7022,90.2443,89.6054,90.1862,86610.0
2024-05-07 09:55:00,93.12,93.51,92.19,92.61,109065.0,90.1475,90.5251,89.2472,89.6538,109065.0
2024-05-07 10:00:00,92.63,92.89,92.45,92.54,46323.0,89.6732,89.9249,89.4989,89.586,46323.0
2024-05-07 10:05:00,92.5,92.65,91.93,92.18,94856.0,89.5473,89.6925,88.9955,89.2375,94856.0
2024-05-07 10:10:00,92.18,92.86,92.17,92.81,77425.0,89.2375,89.8958,89.2278,89.8474,77425.0
2024-05-07 10:15:00,92.9,93.16,92.71,92.82,46063.0,89.9345,90.1862,89.7506,89.8571,46063.0
2024-05-07 10:20:00,92.91,93.0,92.32,92.37,42075.0,89.9442,90.0314,89.3731,89.4215,42075.0
2024-05-07 10:25:00,92.33,92.95,92.32,92.73,37955.0,89.3827,89.9829,89.3731,89.77,37955.0
2024-05-07 10:30:00,92.77,92.94,92.44,92.51,37677.0,89.8087,89.9733,89.4892,89.557,37677.0
2024-05-07 10:35:00,92.45,92.9,92.45,92.87,28820.0,89.4989,89.9345,89.4989,89.9055,28820.0
2024-05-07 10:40:00,92.83,93.06,92.72,92.81,24492.0,89.8668,90.0894,89.7603,89.8474,24492.0
2024-05-07 10:45:00,92.78,93.22,92.75,93.15,33614.0,89.8184,90.2443,89.7893,90.1766,33614.0
2024-05-07 10:50:00,93.2,93.2,92.74,93.04,27301.0,90.225,90.225,89.7796,90.0701,27301.0
2024-05-07 10:55:00,93.05,93.07,92.78,92.91,57610.0,90.0798,90.0991,89.8184,89.9442,57610.0
2024-05-07 11:00:00,92.92,93.12,92.74,92.97,52169.0,89.9539,90.1475,89.7796,90.0023,52169.0
2024-05-07 11:05:00,92.93,93.15,92.84,93.05,34320.0,89.9636,90.1766,89.8765,90.0798,34320.0
2024-05-07 11:10:00,93.06,93.06,92.79,92.88,35048.0,90.0894,90.0894,89.8281,89.9152,35048.0
2024-05-07 11:15:00,92.87,93.14,92.85,92.94,63096.0,89.9055,90.1669,89.8861,89.9733,63096.0
2024-05-07 11:20:00,92.91,93.27,92.88,93.21,33243.0,89.9442,90.2927,89.9152,90.2346,33243.0
2024-05-07 11:25:00,93.22,93.38,93.15,93.18,46325.0,90.2443,90.3992,90.1766,90.2056,46325.0
2024-05-07 11:30:00,93.14,93.16,92.89,92.99,54718.0,90.1669,90.1862,89.9249,90.0217,54718.0
2024-05-07 11:35:00,92.93,93.12,92.93,93.01,17053.0,89.9636,90.1475,89.9636,90.041,17053.0
2024-05-07 11:40:00,93.01,93.04,92.76,92.91,35783.0,90.041,90.0701,89.799,89.9442,35783.0
2024-05-07 11:45:00,92.91,93.0,92.7,92.74,27140.0,89.9442,90.0314,89.7409,89.7796,27140.0
2024-05-07 11:50:00,92.77,92.95,92.7,92.88,20430.0,89.8087,89.9829,89.7409,89.9152,20430.0
2024-05-07 11:55:00,92.87,93.09,92.79,93.03,24089.0,89.9055,90.1185,89.8281,90.0604,24089.0
2024-05-07 12:00:00,93.05,93.08,92.54,92.55,59528.0,90.0798,90.1088,89.586,89.5957,59528.0
2024-05-07 12:05:00,92.55,92.89,92.45,92.88,25931.0,89.5957,89.9249,89.4989,89.9152,25931.0
2024-05-07 12:10:00,92.87,93.16,92.85,93.04,24918.0,89.9055,90.1862,89.8861,90.0701,24918.0
2024-05-07 12:15:00,93.02,93.11,92.96,93.05,22787.0,90.0507,90.1378,89.9926,90.0798,22787.0
2024-05-07 12:20:00,93.07,93.08,92.75,92.81,32689.0,90.0991,90.1088,89.7893,89.8474,32689.0
2024-05-07 12:25:00,92.81,93.05,92.8,93.01,32408.0,89.8474,90.0798,89.8377,90.041,32408.0
2024-05-07 12:30:00,93.01,93.09,92.79,92.87,154413.0,90.041,90.1185,89.8281,89.9055,154413.0
2024-05-07 12:35:00,92.84,93.06,92.67,93.06,52285.0,89.8765,90.0894,89.7119,90.0894,52285.0
2024-05-07 12:40:00,93.09,93.14,92.64,92.67,38547.0,90.1185,90.1669,89.6828,89.7119,38547.0
2024-05-07 12:45:00,92.63,92.81,92.52,92.74,25229.0,89.6732,89.8474,89.5667,89.7796,25229.0
2024-05-07 12:50:00,92.76,92.78,92.55,92.58,17904.0,89.799,89.8184,89.5957,89.6248,17904.0
2024-05-07 12:55:00,92.56,92.7,92.49,92.69,28236.0,89.6054,89.7409,89.5376,89.7312,28236.0
2024-05-07 13:00:00,92.71,92.81,92.45,92.53,33275.0,89.7506,89.8474,89.4989,89.5764,33275.0
2024-05-07 13:05:00,92.55,92.73,92.52,92.7,18231.0,89.5957,89.77,89.5667,89.7409,18231.0
2024-05-07 13:10:00,92.69,92.75,92.6,92.74,36616.0,89.7312,89.7893,89.6441,89.7796,36616.0
2024-05-07 13:15:00,92.74,92.81,92.5,92.56,41434.0,89.7796,89.8474,89.5473,89.6054,41434.0
2024-05-07 13:20:00,92.57,92.7,92.54,92.56,32365.0,89.6151,89.7409,89.586,89.6054,32365.0
2024-05-07 13:25:00,92.55,92.76,92.51,92.52,36331.0,89.5957,89.799,89.557,89.5667,36331.0
2024-05-07 13:30:00,92.53,92.59,92.39,92.41,45710.0,89.5764,89.6344,89.4408,89.4602,45710.0
2024-05-07 13:35:00,92.39,92.59,92.35,92.58,27056.0,89.4408,89.6344,89.4021,89.6248,27056.0
2024-05-07 13:40:00,92.56,92.67,92.54,92.63,22480.0,89.6054,89.7119,89.586,89.6732,22480.0
2024-05-07 13:45:00,92.62,92.67,92.31,92.31,35958.0,89.6635,89.7119,89.3634,89.3634,35958.0
2024-05-07 13:50:00,92.3,92.55,92.3,92.37,22362.0,89.3537,89.5957,89.3537,89.4215,22362.0
2024-05-07 13:55:00,92.35,92.41,92.21,92.29,39747.0,89.4021,89.4602,89.2666,89.344,39747.0
2024-05-07 14:00:00,92.26,92.52,92.25,92.45,47698.0,89.315,89.5667,89.3053,89.4989,47698.0
2024-05-07 14:05:00,92.46,92.53,92.33,92.45,37387.0,89.5086,89.5764,89.3827,89.4989,37387.0
2024-05-07 14:10:00,92.49,92.67,92.49,92.55,27399.0,89.5376,89.7119,89.5376,89.5957,27399.0
2024-05-07 14:15:00,92.56,92.57,92.47,92.48,22608.0,89.6054,89.6151,89.5183,89.5279,22608.0
2024-05-07 14:20:00,92.47,92.66,92.47,92.59,23547.0,89.5183,89.7022,89.5183,89.6344,23547.0
2024-05-07 14:25:00,92.59,92.72,92.54,92.57,31898.0,89.6344,89.7603,89.586,89.6151,31898.0
2024-05-07 14:30:00,92.57,92.71,92.28,92.44,47527.0,89.6151,89.7506,89.3343,89.4892,47527.0
2024-05-07 14:35:00,92.5,92.72,92.49,92.67,55106.0,89.5473,89.7603,89.5376,89.7119,55106.0
2024-05-07 14:40:00,92.68,92.7,92.55,92.63,34820.0,89.7216,89.7409,89.5957,89.6732,34820.0
2024-05-07 14:45:00,92.63,92.71,92.48,92.69,30947.0,89.6732,89.7506,89.5279,89.7312,30947.0
2024-05-07 14:50:00,92.68,92.79,92.57,92.68,33964.0,89.7216,89.8281,89.6151,89.7216,33964.0
2024-05-07 14:55:00,92.7,92.72,92.61,92.63,20468.0,89.7409,89.7603,89.6538,89.6732,20468.0
2024-05-07 15:00:00,92.63,92.82,92.53,92.53,61789.0,89.6732,89.8571,89.5764,89.5764,61789.0
2024-05-07 15:05:00,92.56,92.89,92.54,92.88,34713.0,89.6054,89.9249,89.586,89.9152,34713.0
2024-05-07 15:10:00,92.88,92.88,92.65,92.66,39612.0,89.9152,89.9152,89.6925,89.7022,39612.0
2024-05-07 15:15:00,92.65,92.65,92.5,92.64,33979.0,89.6925,89.6925,89.5473,89.6828,33979.0
2024-05-07 15:20:00,92.65,92.71,92.51,92.67,55843.0,89.6925,89.7506,89.557,89.7119,55843.0
2024-05-07 15:25:00,92.67,92.78,92.58,92.59,44797.0,89.7119,89.8184,89.6248,89.6344,44797.0
2024-05-07 15:30:00,92.56,92.72,92.41,92.48,62048.0,89.6054,89.7603,89.4602,89.5279,62048.0
2024-05-07 15:35:00,92.49,92.57,92.32,92.44,52571.0,89.5376,89.6151,89.3731,89.4892,52571.0
2024-05-07 15:40:00,92.43,92.52,92.23,92.23,58906.0,89.4795,89.5667,89.2859,89.2859,58906.0
2024-05-07 15:45:00,92.23,92.37,92.21,92.37,74483.0,89.2859,89.4215,89.2666,89.4215,74483.0
2024-05-07 15:50:00,92.41,92.48,91.86,91.93,175844.0,89.4602,89.5279,88.9277,88.9955,175844.0
2024-05-07 15:55:00,91.93,92.27,91.93,91.99,458262.0,88.9955,89.3247,88.9955,89.0536,458262.0
2024-05-08 09:30:00,91.07,91.97,90.66,91.31,237501.0,88.163,89.0342,87.766,88.3953,237501.0
2024-05-08 09:35:00,91.33,91.47,91.13,91.38,40698.0,88.4147,88.5502,88.221,88.4631,40698.0
2024-05-08 09:40:00,91.37,91.4,90.92,91.02,38724.0,88.4534,88.4824,88.0177,88.1146,38724.0
2024-05-08 09:45:00,91.0,91.19,90.83,91.09,36308.0,88.0952,88.2791,87.9306,88.1823,36308.0
2024-05-08 09:50:00,91.07,91.38,90.87,90.87,32944.0,88.163,88.4631,87.9693,87.9693,32944.0
2024-05-08 09:55:00,90.89,90.93,90.6,90.79,42133.0,87.9887,88.0274,87.708,87.8919,42133.0
2024-05-08 10:00:00,90.83,91.11,90.75,90.87,31577.0,87.9306,88.2017,87.8532,87.9693,31577.0
2024-05-08 10:05:00,90.88,90.89,90.39,90.52,36568.0,87.979,87.9887,87.5047,87.6305,36568.0
2024-05-08 10:10:00,90.54,90.79,90.44,90.5,39601.0,87.6499,87.8919,87.5531,87.6112,39601.0
2024-05-08 10:15:00,90.51,90.56,90.34,90.37,52514.0,87.6208,87.6692,87.4563,87.4853,52514.0
2024-05-08 10:20:00,90.37,90.51,90.25,90.32,43485.0,87.4853,87.6208,87.3691,87.4369,43485.0
2024-05-08 10:25:00,90.34,90.65,90.32,90.59,20280.0,87.4563,87.7564,87.4369,87.6983,20280.0
2024-05-08 10:30:00,90.55,90.64,90.21,90.26,37075.0,87.6596,87.7467,87.3304,87.3788,37075.0
2024-05-08 10:35:00,90.26,90.37,90.18,90.34,27156.0,87.3788,87.4853,87.3014,87.4563,27156.0
2024-05-08 10:40:00,90.34,90.44,90.25,90.27,23148.0,87.4563,87.5531,87.3691,87.3885,23148.0
2024-05-08 10:45:00,90.23,90.68,90.22,90.57,25074.0,87.3498,87.7854,87.3401,87.6789,25074.0
2024-05-08 10:50:00,90.59,90.76,90.5,90.64,21300.0,87.6983,87.8629,87.6112,87.7467,21300.0
2024-05-08 10:55:00,90.67,90.77,90.39,90.4,81632.0,87.7757,87.8725,87.5047,87.5143,81632.0
2024-05-08 11:00:00,90.43,90.6,90.3,90.39,42177.0,87.5434,87.708,87.4175,87.5047,42177.0
2024-05-08 11:05:00,90.38,90.42,90.19,90.24,32398.0,87.495,87.5337,87.311,87.3595,32398.0
2024-05-08 11:10:00,90.22,90.29,89.89,89.89,30497.0,87.3401,87.4079,87.0206,87.0206,30497.0
2024-05-08 11:15:00,89.89,90.09,89.86,90.02,62971.0,87.0206,87.2142,86.9916,87.1465,62971.0
2024-05-08 11:20:00,90.01,90.08,89.91,90.03,23283.0,87.1368,87.2046,87.04,87.1562,23283.0
2024-05-08 11:25:00,90.02,90.22,90.0,90.22,25785.0,87.1465,87.3401,87.1271,87.3401,25785.0
2024-05-08 11:30:00,90.18,90.19,90.0,90.02,18815.0,87.3014,87.311,87.1271,87.1465,18815.0
2024-05-08 11:35:00,90.03,90.18,90.01,90.14,18377.0,87.1562,87.3014,87.1368,87.2626,18377.0
2024-05-08 11:40:00,90.15,90.32,90.05,90.05,23525.0,87.2723,87.4369,87.1755,87.1755,23525.0
2024-05-08 11:45:00,90.1,90.1,89.82,90.05,44624.0,87.2239,87.2239,86.9529,87.1755,44624.0
2024-05-08 11:50:00,90.04,90.12,89.96,90.01,15410.0,87.1658,87.2433,87.0884,87.1368,15410.0
2024-05-08 11:55:00,90.01,90.1,89.95,90.0,28533.0,87.1368,87.2239,87.0787,87.1271,28533.0
2024-05-08 12:00:00,90.0,90.23,89.98,90.11,21603.0,87.1271,87.3498,87.1078,87.2336,21603.0
2024-05-08 12:05:00,90.13,90.14,90.0,90.04,11551.0,87.253,87.2626,87.1271,87.1658,11551.0
2024-05-08 12:10:00,90.07,90.16,90.0,90.1,10899.0,87.1949,87.282,87.1271,87.2239,10899.0
2024-05-08 12:15:00,90.09,90.32,90.03,90.29,15759.0,87.2142,87.4369,87.1562,87.4079,15759.0
2024-05-08 12:20:00,90.25,90.25,89.85,89.95,96361.0,87.3691,87.3691,86.9819,87.0787,96361.0
2024-05-08 12:25:00,89.96,90.27,89.92,90.19,20090.0,87.0884,87.3885,87.0497,87.311,20090.0
2024-05-08 12:30:00,90.19,90.24,90.1,90.2,11021.0,87.311,87.3595,87.2239,87.3207,11021.0
2024-05-08 12:35:00,90.19,90.22,90.03,90.18,18055.0,87.311,87.3401,87.1562,87.3014,18055.0
2024-05-08 12:40:00,90.18,90.2,90.07,90.08,19757.0,87.3014,87.3207,87.1949,87.2046,19757.0
2024-05-08 12:45:00,90.09,90.3,90.06,90.26,13381.0,87.2142,87.4175,87.1852,87.3788,13381.0
2024-05-08 12:50:00,90.27,90.31,90.16,90.31,21270.0,87.3885,87.4272,87.282,87.4272,21270.0
2024-05-08 12:55:00,90.3,90.35,90.25,90.29,12043.0,87.4175,87.4659,87.3691,87.4079,12043.0
2024-05-08 13:00:00,90.29,90.47,90.18,90.43,16950.0,87.4079,87.5821,87.3014,87.5434,16950.0
2024-05-08 13:05:00,90.41,90.46,90.23,90.35,14773.0,87.524,87.5724,87.3498,87.4659,14773.0
2024-05-08 13:10:00,90.35,90.55,90.32,90.51,17708.0,87.4659,87.6596,87.4369,87.6208,17708.0
2024-05-08 13:15:00,90.46,90.54,90.45,90.5,11672.0,87.5724,87.6499,87.5627,87.6112,11672.0
2024-05-08 13:20:00,90.49,90.5,90.38,90.42,18575.0,87.6015,87.6112,87.495,87.5337,18575.0
2024-05-08 13:25:00,90.43,90.63,90.4,90.56,20847.0,87.5434,87.737,87.5143,87.6692,20847.0
2024-05-08 13:30:00,90.55,90.65,90.55,90.59,21065.0,87.6596,87.7564,87.6596,87.6983,21065.0
2024-05-08 13:35:00,90.6,90.76,90.6,90.73,38618.0,87.708,87.8629,87.708,87.8338,38618.0
2024-05-08 13:40:00,90.73,90.74,90.63,90.65,13638.0,87.8338,87.8435,87.737,87.7564,13638.0
2024-05-08 13:45:00,90.65,90.68,90.47,90.63,19325.0,87.7564,87.7854,87.5821,87.737,19325.0
2024-05-08 13:50:00,90.62,90.82,90.59,90.74,34368.0,87.7273,87.9209,87.6983,87.8435,34368.0
2024-05-08 13:55:00,90.75,90.78,90.67,90.78,15477.0,87.8532,87.8822,87.7757,87.8822,15477.0
2024-05-08 14:00:00,90.78,90.81,90.74,90.8,7835.0,87.8822,87.9113,87.8435,87.9016,7835.0
2024-05-08 14:05:00,90.78,90.96,90.75,90.94,35446.0,87.8822,88.0565,87.8532,88.0371,35446.0
2024-05-08 14:10:00,90.93,91.07,90.92,91.06,197715.0,88.0274,88.163,88.0177,88.1533,197715.0
2024-05-08 14:15:00,91.08,91.1,91.03,91.03,7315.0,88.1726,88.192,88.1242,88.1242,7315.0
2024-05-08 14:20:00,91.02,91.09,90.96,91.05,15143.0,88.1146,88.1823,88.0565,88.1436,15143.0
2024-05-08 14:25:00,91.06,91.23,91.04,91.23,6995.0,88.1533,88.3179,88.1339,88.3179,6995.0
2024-05-08 14:30:00,91.23,91.34,91.21,91.3,9451.0,88.3179,88.4243,88.2985,88.3856,9451.0
2024-05-08 14:35:00,91.29,91.52,91.26,91.52,10615.0,88.3759,88.5986,88.3469,88.5986,10615.0
2024-05-08 14:40:00,91.5,91.5,91.23,91.31,10508.0,88.5792,88.5792,88.3179,88.3953,10508.0
2024-05-08 14:45:00,91.33,91.35,91.3,91.34,5864.0,88.4147,88.434,88.3856,88.4243,5864.0
2024-05-08 14:50:00,91.31,91.41,91.3,91.41,9759.0,88.3953,88.4921,88.3856,88.4921,9759.0
2024-05-08 14:55:00,91.4,91.45,91.34,91.35,11283.0,88.4824,88.5308,88.4243,88.434,11283.0
2024-05-08 15:00:00,91.34,91.45,91.22,91.33,15790.0,88.4243,88.5308,88.3082,88.4147,15790.0
2024-05-08 15:05:00,91.33,91.44,91.28,91.44,57549.0,88.4147,88.5211,88.3663,88.5211,57549.0
2024-05-08 15:10:00,91.42,91.48,91.37,91.39,11723.0,88.5018,88.5599,88.4534,88.4727,11723.0
2024-05-08 15:15:00,91.37,91.69,91.36,91.65,22441.0,88.4534,88.7632,88.4437,88.7244,22441.0
2024-05-08 15:20:00,91.63,91.67,91.59,91.6,11881.0,88.7051,88.7438,88.6664,88.676,11881.0
2024-05-08 15:25:00,91.6,91.67,91.54,91.67,13550.0,88.676,88.7438,88.618,88.7438,13550.0
2024-05-08 15:30:00,91.68,91.74,91.65,91.72,15255.0,88.7535,88.8116,88.7244,88.7922,15255.0
2024-05-08 15:35:00,91.71,91.77,91.67,91.77,23202.0,88.7825,88.8406,88.7438,88.8406,23202.0
2024-05-08 15:40:00,91.75,92.13,91.75,92.06,78223.0,88.8213,89.1891,88.8213,89.1214,78223.0
2024-05-08 15:45:00,92.07,92.17,91.92,91.98,51874.0,89.131,89.2278,88.9858,89.0439,51874.0
2024-05-08 15:50:00,91.97,92.2,91.95,92.08,131859.0,89.0342,89.2569,89.0149,89.1407,131859.0
2024-05-08 15:55:00,92.09,92.11,91.88,91.99,319181.0,89.1504,89.1698,88.9471,89.0536,319181.0
2024-05-09 09:30:00,91.72,91.89,91.5,91.66,35809.0,88.7922,88.9568,88.5792,88.7341,35809.0
2024-05-09 09:35:00,91.68,91.72,91.41,91.56,11292.0,88.7535,88.7922,88.4921,88.6373,11292.0
2024-05-09 09:40:00,91.42,91.54,91.24,91.45,17647.0,88.5018,88.618,88.3275,88.5308,17647.0
2024-05-09 09:45:00,91.48,91.48,91.23,91.23,15574.0,88.5599,88.5599,88.3179,88.3179,15574.0
2024-05-09 09:50:00,91.26,91.46,91.24,91.27,21262.0,88.3469,88.5405,88.3275,88.3566,21262.0
2024-05-09 09:55:00,91.32,91.58,91.32,91.51,7942.0,88.405,88.6567,88.405,88.5889,7942.0
2024-05-09 10:00:00,91.5,91.8,91.46,91.8,8994.0,88.5792,88.8697,88.5405,88.8697,8994.0
2024-05-09 10:05:00,91.8,91.97,91.66,91.69,14304.0,88.8697,89.0342,88.7341,88.7632,14304.0
2024-05-09 10:10:00,91.69,91.76,91.53,91.54,15573.0,88.7632,88.8309,88.6083,88.618,15573.0
2024-05-09 10:15:00,91.54,91.67,91.49,91.5,10128.0,88.618,88.7438,88.5696,88.5792,10128.0
2024-05-09 10:20:00,91.49,91.72,91.48,91.69,6974.0,88.5696,88.7922,88.5599,88.7632,6974.0
2024-05-09 10:25:00,91.73,91.8,91.63,91.63,6052.0,88.8019,88.8697,88.7051,88.7051,6052.0
2024-05-09 10:30:00,91.66,91.77,91.65,91.67,5165.0,88.7341,88.8406,88.7244,88.7438,5165.0
2024-05-09 10:35:00,91.71,92.0,91.71,91.92,7999.0,88.7825,89.0633,88.7825,88.9858,7999.0
2024-05-09 10:40:00,91.94,91.97,91.85,91.93,10906.0,89.0052,89.0342,88.9181,88.9955,10906.0
2024-05-09 10:45:00,91.92,91.99,91.81,91.9,16234.0,88.9858,89.0536,88.8793,88.9665,16234.0
2024-05-09 10:50:00,91.92,91.96,91.83,91.9,19741.0,88.9858,89.0245,88.8987,88.9665,19741.0
2024-05-09 10:55:00,91.86,91.89,91.72,91.83,14299.0,88.9277,88.9568,88.7922,88.8987,14299.0
2024-05-09 11:00:00,91.84,92.03,91.84,92.03,10493.0,88.9084,89.0923,88.9084,89.0923,10493.0
2024-05-09 11:05:00,92.02,92.23,92.02,92.19,12881.0,89.0826,89.2859,89.0826,89.2472,12881.0
2024-05-09 11:10:00,92.22,92.24,92.09,92.11,13002.0,89.2762,89.2956,89.1504,89.1698,13002.0
2024-05-09 11:15:00,92.15,92.15,92.04,92.09,11016.0,89.2085,89.2085,89.102,89.1504,11016.0
2024-05-09 11:20:00,92.1,92.15,91.97,91.97,11902.0,89.1601,89.2085,89.0342,89.0342,11902.0
2024-05-09 11:25:00,91.96,91.97,91.86,91.9,29893.0,89.0245,89.0342,88.9277,88.9665,29893.0
2024-05-09 11:30:00,91.92,92.07,91.92,91.97,11411.0,88.9858,89.131,88.9858,89.0342,11411.0
2024-05-09 11:35:00,91.98,91.98,91.89,91.89,8320.0,89.0439,89.0439,88.9568,88.9568,8320.0
2024-05-09 11:40:00,91.93,91.96,91.86,91.88,9523.0,88.9955,89.0245,88.9277,88.9471,9523.0
2024-05-09 11:45:00,91.88,92.09,91.87,92.06,14884.0,88.9471,89.1504,88.9374,89.1214,14884.0
2024-05-09 11:50:00,92.04,92.05,91.86,91.87,12355.0,89.102,89.1117,88.9277,88.9374,12355.0
2024-05-09 11:55:00,91.89,91.9,91.69,91.78,8768.0,88.9568,88.9665,88.7632,88.8503,8768.0
2024-05-09 12:00:00,91.76,91.79,91.66,91.72,8736.0,88.8309,88.86,88.7341,88.7922,8736.0
2024-05-09 12:05:00,91.7,91.87,91.69,91.82,10158.0,88.7728,88.9374,88.7632,88.889,10158.0
2024-05-09 12:10:00,91.85,91.94,91.85,91.93,6282.0,88.9181,89.0052,88.9181,88.9955,6282.0
2024-05-09 12:15:00,91.94,92.06,91.82,91.86,27307.0,89.0052,89.1214,88.889,88.9277,27307.0
2024-05-09 12:20:00,91.87,91.88,91.84,91.88,5562.0,88.9374,88.9471,88.9084,88.9471,5562.0
2024-05-09 12:25:00,91.9,91.9,91.78,91.82,5818.0,88.9665,88.9665,88.8503,88.889,5818.0
2024-05-09 12:30:00,91.82,91.94,91.81,91.94,10060.0,88.889,89.0052,88.8793,89.0052,10060.0
2024-05-09 12:35:00,91.99,92.09,91.97,91.98,8122.0,89.0536,89.1504,89.0342,89.0439,8122.0
2024-05-09 12:40:00,92.0,92.11,91.98,92.05,8918.0,89.0633,89.1698,89.0439,89.1117,8918.0
2024-05-09 12:45:00,92.06,92.1,92.01,92.07,6614.0,89.1214,89.1601,89.073,89.131,6614.0
2024-05-09 12:50:00,92.07,92.16,92.07,92.16,6303.0,89.131,89.2182,89.131,89.2182,6303.0
2024-05-09 12:55:00,92.16,92.18,92.07,92.12,9275.0,89.2182,89.2375,89.131,89.1794,9275.0
2024-05-09 13:00:00,92.11,92.25,92.02,92.25,18215.0,89.1698,89.3053,89.0826,89.3053,18215.0
2024-05-09 13:05:00,92.21,92.29,92.09,92.11,5569.0,89.2666,89.344,89.1504,89.1698,5569.0
2024-05-09 13:10:00,92.09,92.23,92.07,92.07,242999.0,89.1504,89.2859,89.131,89.131,242999.0
2024-05-09 13:15:00,92.09,92.11,91.91,91.91,73904.0,89.1504,89.1698,88.9761,88.9761,73904.0
2024-05-09 13:20:00,91.9,91.9,91.78,91.87,10148.0,88.9665,88.9665,88.8503,88.9374,10148.0
2024-05-09 13:25:00,91.87,91.97,91.86,91.89,6632.0,88.9374,89.0342,88.9277,88.9568,6632.0
2024-05-09 13:30:00,91.89,91.9,91.79,91.79,10001.0,88.9568,88.9665,88.86,88.86,10001.0
2024-05-09 13:35:00,91.81,91.82,91.62,91.66,27627.0,88.8793,88.889,88.6954,88.7341,27627.0
2024-05-09 13:40:00,91.68,91.71,91.62,91.67,12815.0,88.7535,88.7825,88.6954,88.7438,12815.0
2024-05-09 13:45:00,91.67,91.75,91.65,91.72,7635.0,88.7438,88.8213,88.7244,88.7922,7635.0
2024-05-09 13:50:00,91.72,91.72,91.55,91.58,8037.0,88.7922,88.7922,88.6276,88.6567,8037.0
2024-05-09 13:55:00,91.58,91.64,91.53,91.63,14827.0,88.6567,88.7148,88.6083,88.7051,14827.0
2024-05-09 14:00:00,91.61,91.64,91.57,91.64,10574.0,88.6857,88.7148,88.647,88.7148,10574.0
2024-05-09 14:05:00,91.64,91.83,91.62,91.83,7742.0,88.7148,88.8987,88.6954,88.8987,7742.0
2024-05-09 14:10:00,91.82,91.84,91.74,91.8,9626.0,88.889,88.9084,88.8116,88.8697,9626.0
2024-05-09 14:15:00,91.81,91.86,91.79,91.86,16806.0,88.8793,88.9277,88.86,88.9277,16806.0
2024-05-09 14:20:00,91.85,91.88,91.65,91.71,15221.0,88.9181,88.9471,88.7244,88.7825,15221.0
2024-05-09 14:25:00,91.73,91.9,91.73,91.9,9786.0,88.8019,88.9665,88.8019,88.9665,9786.0
2024-05-09 14:30:00,91.88,91.9,91.64,91.65,9116.0,88.9471,88.9665,88.7148,88.7244,9116.0
2024-05-09 14:35:00,91.7,91.72,91.62,91.7,5361.0,88.7728,88.7922,88.6954,88.7728,5361.0
2024-05-09 14:40:00,91.63,91.7,91.63,91.68,5889.0,88.7051,88.7728,88.7051,88.7535,5889.0
2024-05-09 14:45:00,91.68,91.72,91.65,91.69,5638.0,88.7535,88.7922,88.7244,88.7632,5638.0
2024-05-09 14:50:00,91.71,91.77,91.71,91.74,5786.0,88.7825,88.8406,88.7825,88.8116,5786.0
2024-05-09 14:55:00,91.74,91.87,91.74,91.81,30497.0,88.8116,88.9374,88.8116,88.8793,30497.0
2024-05-09 15:00:00,91.82,91.82,91.67,91.69,12184.0,88.889,88.889,88.7438,88.7632,12184.0
2024-05-09 15:05:00,91.67,91.73,91.66,91.71,9868.0,88.7438,88.8019,88.7341,88.7825,9868.0
2024-05-09 15:10:00,91.7,91.71,91.53,91.59,12143.0,88.7728,88.7825,88.6083,88.6664,12143.0
2024-05-09 15:15:00,91.59,91.64,91.45,91.46,11143.0,88.6664,88.7148,88.5308,88.5405,11143.0
2024-05-09 15:20:00,91.47,91.55,91.4,91.43,14640.0,88.5502,88.6276,88.4824,88.5115,14640.0
2024-05-09 15:25:00,91.43,91.49,91.41,91.42,11729.0,88.5115,88.5696,88.4921,88.5018,11729.0
2024-05-09 15:30:00,91.41,91.5,91.35,91.5,15794.0,88.4921,88.5792,88.434,88.5792,15794.0
2024-05-09 15:35:00,91.51,91.68,91.49,91.53,21356.0,88.5889,88.7535,88.5696,88.6083,21356.0
2024-05-09 15:40:00,91.53,91.6,91.41,91.52,27752.0,88.6083,88.676,88.4921,88.5986,27752.0
2024-05-09 15:45:00,91.51,91.57,91.47,91.52,24705.0,88.5889,88.647,88.5502,88.5986,24705.0
2024-05-09 15:50:00,91.56,91.83,91.38,91.39,86624.0,88.6373,88.8987,88.4631,88.4727,86624.0
2024-05-09 15:55:00,91.41,91.53,91.28,91.42,322244.0,88.4921,88.6083,88.3663,88.5018,322244.0
2024-05-10 09:30:00,92.17,92.37,91.85,92.27,41635.0,89.2278,89.4215,88.9181,89.3247,41635.0
2024-05-10 09:35:00,92.24,92.4,92.1,92.17,8350.0,89.2956,89.4505,89.1601,89.2278,8350.0
2024-05-10 09:40:00,92.22,92.26,92.08,92.19,44107.0,89.2762,89.315,89.1407,89.2472,44107.0
2024-05-10 09:45:00,92.18,92.23,92.03,92.13,14568.0,89.2375,89.2859,89.0923,89.1891,14568.0
2024-05-10 09:50:00,92.16,92.17,91.97,92.06,34523.0,89.2182,89.2278,89.0342,89.1214,34523.0
2024-05-10 09:55:00,92.08,92.08,91.96,92.03,9731.0,89.1407,89.1407,89.0245,89.0923,9731.0
2024-05-10 10:00:00,92.01,92.01,91.69,91.85,29813.0,89.073,89.073,88.7632,88.9181,29813.0
2024-05-10 10:05:00,91.87,91.9,91.67,91.69,6607.0,88.9374,88.9665,88.7438,88.7632,6607.0
2024-05-10 10:10:00,91.67,91.68,91.42,91.61,68638.0,88.7438,88.7535,88.5018,88.6857,68638.0
2024-05-10 10:15:00,91.61,91.75,91.57,91.57,12685.0,88.6857,88.8213,88.647,88.647,12685.0
2024-05-10 10:20:00,91.57,91.58,91.44,91.56,42879.0,88.647,88.6567,88.5211,88.6373,42879.0
2024-05-10 10:25:00,91.55,91.55,91.28,91.3,12111.0,88.6276,88.6276,88.3663,88.3856,12111.0
2024-05-10 10:30:00,91.32,91.33,91.17,91.19,10839.0,88.405,88.4147,88.2598,88.2791,10839.0
2024-05-10 10:35:00,91.2,91.51,91.17,91.51,21948.0,88.2888,88.5889,88.2598,88.5889,21948.0
2024-05-10 10:40:00,91.51,91.52,91.45,91.47,18535.0,88.5889,88.5986,88.5308,88.5502,18535.0
2024-05-10 10:45:00,91.45,91.5,91.37,91.48,6739.0,88.5308,88.5792,88.4534,88.5599,6739.0
2024-05-10 10:50:00,91.47,91.54,90.94,90.94,12897.0,88.5502,88.618,88.0371,88.0371,12897.0
2024-05-10 10:55:00,90.94,91.16,90.85,91.16,10669.0,88.0371,88.2501,87.95,88.2501,10669.0
2024-05-10 11:00:00,91.14,91.27,91.1,91.22,6189.0,88.2307,88.3566,88.192,88.3082,6189.0
2024-05-10 11:05:00,91.23,91.27,91.12,91.15,8570.0,88.3179,88.3566,88.2114,88.2404,8570.0
2024-05-10 11:10:00,91.18,91.32,91.12,91.28,5055.0,88.2694,88.405,88.2114,88.3663,5055.0
2024-05-10 11:15:00,91.28,91.39,91.27,91.32,17126.0,88.3663,88.4727,88.3566,88.405,17126.0
2024-05-10 11:20:00,91.36,91.49,91.34,91.48,10231.0,88.4437,88.5696,88.4243,88.5599,10231.0
2024-05-10 11:25:00,91.48,91.48,91.29,91.34,14816.0,88.5599,88.5599,88.3759,88.4243,14816.0
2024-05-10 11:30:00,91.31,91.46,91.28,91.41,19215.0,88.3953,88.5405,88.3663,88.4921,19215.0
2024-05-10 11:35:00,91.39,91.4,91.18,91.19,10078.0,88.4727,88.4824,88.2694,88.2791,10078.0
2024-05-10 11:40:00,91.19,91.21,91.0,91.03,16687.0,88.2791,88.2985,88.0952,88.1242,16687.0
2024-05-10 11:45:00,91.03,91.17,90.97,91.17,18832.0,88.1242,88.2598,88.0661,88.2598,18832.0
2024-05-10 11:50:00,91.17,91.24,91.15,91.17,9264.0,88.2598,88.3275,88.2404,88.2598,9264.0
2024-05-10 11:55:00,91.17,91.26,91.14,91.21,6998.0,88.2598,88.3469,88.2307,88.2985,6998.0
2024-05-10 12:00:00,91.19,91.19,90.99,91.0,34489.0,88.2791,88.2791,88.0855,88.0952,34489.0
2024-05-10 12:05:00,91.01,91.16,90.97,91.16,13738.0,88.1049,88.2501,88.0661,88.2501,13738.0
2024-05-10 12:10:00,91.16,91.29,91.12,91.23,9694.0,88.2501,88.3759,88.2114,88.3179,9694.0
2024-05-10 12:15:00,91.23,91.23,91.17,91.17,8999.0,88.3179,88.3179,88.2598,88.2598,8999.0
2024-05-10 12:20:00,91.21,91.27,91.17,91.23,10498.0,88.2985,88.3566,88.2598,88.3179,10498.0
2024-05-10 12:25:00,91.23,91.23,91.04,91.09,7175.0,88.3179,88.3179,88.1339,88.1823,7175.0
2024-05-10 12:30:00,91.09,91.09,91.02,91.04,7471.0,88.1823,88.1823,88.1146,88.1339,7471.0
2024-05-10 12:35:00,91.04,91.12,91.03,91.06,8291.0,88.1339,88.2114,88.1242,88.1533,8291.0
2024-05-10 12:40:00,91.09,91.15,91.08,91.14,4113.0,88.1823,88.2404,88.1726,88.2307,4113.0
2024-05-10 12:45:00,91.15,91.27,91.12,91.23,11923.0,88.2404,88.3566,88.2114,88.3179,11923.0
2024-05-10 12:50:00,91.25,91.25,91.18,91.19,8555.0,88.3372,88.3372,88.2694,88.2791,8555.0
2024-05-10 12:55:00,91.19,91.22,91.16,91.18,5929.0,88.2791,88.3082,88.2501,88.2694,5929.0
2024-05-10 13:00:00,91.19,91.2,91.08,91.16,7610.0,88.2791,88.2888,88.1726,88.2501,7610.0
2024-05-10 13:05:00,91.18,91.22,91.1,91.15,10426.0,88.2694,88.3082,88.192,88.2404,10426.0
2024-05-10 13:10:00,91.17,91.18,91.11,91.13,6025.0,88.2598,88.2694,88.2017,88.221,6025.0
2024-05-10 13:15:00,91.14,91.17,91.1,91.14,7080.0,88.2307,88.2598,88.192,88.2307,7080.0
2024-05-10 13:20:00,91.14,91.15,91.02,91.02,9524.0,88.2307,88.2404,88.1146,88.1146,9524.0
2024-05-10 13:25:00,91.0,91.13,90.99,91.12,5431.0,88.0952,88.221,88.0855,88.2114,5431.0
2024-05-10 13:30:00,91.12,91.15,91.08,91.09,7065.0,88.2114,88.2404,88.1726,88.1823,7065.0
2024-05-10 13:35:00,91.09,91.23,91.08,91.23,9428.0,88.1823,88.3179,88.1726,88.3179,9428.0
2024-05-10 13:40:00,91.23,91.29,91.08,91.08,14683.0,88.3179,88.3759,88.1726,88.1726,14683.0
2024-05-10 13:45:00,91.07,91.14,91.05,91.1,5574.0,88.163,88.2307,88.1436,88.192,5574.0
2024-05-10 13:50:00,91.14,91.21,91.07,91.11,7827.0,88.2307,88.2985,88.163,88.2017,7827.0
2024-05-10 13:55:00,91.09,91.21,91.07,91.2,6952.0,88.1823,88.2985,88.163,88.2888,6952.0
2024-05-10 14:00:00,91.22,91.22,91.12,91.12,16771.0,88.3082,88.3082,88.2114,88.2114,16771.0
2024-05-10 14:05:00,91.13,91.3,91.13,91.3,7619.0,88.221,88.3856,88.221,88.3856,7619.0
2024-05-10 14:10:00,91.28,91.28,91.16,91.17,12785.0,88.3663,88.3663,88.2501,88.2598,12785.0
2024-05-10 14:15:00,91.16,91.27,91.16,91.22,9211.0,88.2501,88.3566,88.2501,88.3082,9211.0
2024-05-10 14:20:00,91.21,91.21,91.13,91.16,6488.0,88.2985,88.2985,88.221,88.2501,6488.0
2024-05-10 14:25:00,91.14,91.19,91.12,91.19,13239.0,88.2307,88.2791,88.2114,88.2791,13239.0
2024-05-10 14:30:00,91.18,91.19,91.09,91.12,8452.0,88.2694,88.2791,88.1823,88.2114,8452.0
2024-05-10 14:35:00,91.11,91.19,91.04,91.17,10365.0,88.2017,88.2791,88.1339,88.2598,10365.0
2024-05-10 14:40:00,91.17,91.23,91.15,91.2,8211.0,88.2598,88.3179,88.2404,88.2888,8211.0
2024-05-10 14:45:00,91.22,91.31,91.21,91.26,13658.0,88.3082,88.3953,88.2985,88.3469,13658.0
2024-05-10 14:50:00,91.27,91.31,91.17,91.23,13362.0,88.3566,88.3953,88.2598,88.3179,13362.0
2024-05-10 14:55:00,91.24,91.27,91.2,91.24,13006.0,88.3275,88.3566,88.2888,88.3275,13006.0
2024-05-10 15:00:00,91.22,91.24,91.11,91.24,9114.0,88.3082,88.3275,88.2017,88.3275,9114.0
2024-05-10 15:05:00,91.26,91.29,91.21,91.27,6428.0,88.3469,88.3759,88.2985,88.3566,6428.0
2024-05-10 15:10:00,91.28,91.28,91.11,91.13,12699.0,88.3663,88.3663,88.2017,88.221,12699.0
2024-05-10 15:15:00,91.13,91.29,91.13,91.29,16650.0,88.221,88.3759,88.221,88.3759,16650.0
2024-05-10 15:20:00,91.3,91.3,91.24,91.28,14936.0,88.3856,88.3856,88.3275,88.3663,14936.0
2024-05-10 15:25:00,91.27,91.32,91.21,91.22,15775.0,88.3566,88.405,88.2985,88.3082,15775.0
2024-05-10 15:30:00,91.23,91.29,91.15,91.26,17456.0,88.3179,88.3759,88.2404,88.3469,17456.0
2024-05-10 15:35:00,91.28,91.36,91.23,91.27,28182.0,88.3663,88.4437,88.3179,88.3566,28182.0
2024-05-10 15:40:00,91.28,91.29,91.22,91.23,23427.0,88.3663,88.3759,88.3082,88.3179,23427.0
2024-05-10 15:45:00,91.23,91.24,91.11,91.13,35152.0,88.3179,88.3275,88.2017,88.221,35152.0
2024-05-10 15:50:00,91.13,91.48,91.1,91.43,69945.0,88.221,88.5599,88.192,88.5115,69945.0
2024-05-10 15:55:00,91.43,91.65,91.41,91.49,306617.0,88.5115,88.7244,88.4921,88.5696,306617.0
2024-05-13 09:30:00,92.23,92.8,92.14,92.6,54060.0,89.2859,89.8377,89.1988,89.6441,54060.0
2024-05-13 09:35:00,92.58,93.09,92.57,92.97,13202.0,89.6248,90.1185,89.6151,90.0023,13202.0
2024-05-13 09:40:00,92.95,93.32,92.86,93.22,17349.0,89.9829,90.3411,89.8958,90.2443,17349.0
2024-05-13 09:45:00,93.19,93.27,92.93,93.25,7506.0,90.2153,90.2927,89.9636,90.2734,7506.0
2024-05-13 09:50:00,93.29,93.4,93.24,93.31,12925.0,90.3121,90.4186,90.2637,90.3315,12925.0
2024-05-13 09:55:00,93.24,93.28,93.03,93.17,10989.0,90.2637,90.3024,90.0604,90.1959,10989.0
2024-05-13 10:00:00,93.23,93.45,93.17,93.34,9320.0,90.254,90.467,90.1959,90.3605,9320.0
2024-05-13 10:05:00,93.24,93.34,93.14,93.2,12648.0,90.2637,90.3605,90.1669,90.225,12648.0
2024-05-13 10:10:00,93.21,93.27,93.14,93.22,13298.0,90.2346,90.2927,90.1669,90.2443,13298.0
2024-05-13 10:15:00,93.21,93.23,92.79,92.83,29328.0,90.2346,90.254,89.8281,89.8668,29328.0
2024-05-13 10:20:00,92.79,92.96,92.78,92.95,20725.0,89.8281,89.9926,89.8184,89.9829,20725.0
2024-05-13 10:25:00,92.96,93.07,92.92,93.01,16476.0,89.9926,90.0991,89.9539,90.041,16476.0
2024-05-13 10:30:00,92.99,92.99,92.81,92.86,15701.0,90.0217,90.0217,89.8474,89.8958,15701.0
2024-05-13 10:35:00,92.88,93.02,92.83,92.98,8136.0,89.9152,90.0507,89.8668,90.012,8136.0
2024-05-13 10:40:00,92.98,93.02,92.82,92.82,6276.0,90.012,90.0507,89.8571,89.8571,6276.0
2024-05-13 10:45:00,92.81,92.88,92.71,92.85,13403.0,89.8474,89.9152,89.7506,89.8861,13403.0
2024-05-13 10:50:00,92.88,92.95,92.83,92.93,10434.0,89.9152,89.9829,89.8668,89.9636,10434.0
2024-05-13 10:55:00,92.94,92.94,92.68,92.75,21710.0,89.9733,89.9733,89.7216,89.7893,21710.0
2024-05-13 11:00:00,92.75,92.96,92.72,92.96,8664.0,89.7893,89.9926,89.7603,89.9926,8664.0
2024-05-13 11:05:00,92.91,93.04,92.91,92.95,11690.0,89.9442,90.0701,89.9442,89.9829,11690.0
2024-05-13 11:10:00,92.95,93.01,92.89,92.9,14861.0,89.9829,90.041,89.9249,89.9345,14861.0
2024-05-13 11:15:00,92.9,92.91,92.74,92.78,23484.0,89.9345,89.9442,89.7796,89.8184,23484.0
2024-05-13 11:20:00,92.77,92.83,92.54,92.57,37682.0,89.8087,89.8668,89.586,89.6151,37682.0
2024-05-13 11:25:00,92.57,92.65,92.5,92.62,27865.0,89.6151,89.6925,89.5473,89.6635,27865.0
2024-05-13 11:30:00,92.59,92.59,92.4,92.53,19115.0,89.6344,89.6344,89.4505,89.5764,19115.0
2024-05-13 11:35:00,92.53,92.64,92.53,92.56,10606.0,89.5764,89.6828,89.5764,89.6054,10606.0
2024-05-13 11:40:00,92.56,92.61,92.44,92.48,26984.0,89.6054,89.6538,89.4892,89.5279,26984.0
2024-05-13 11:45:00,92.5,92.7,92.48,92.7,21056.0,89.5473,89.7409,89.5279,89.7409,21056.0
2024-05-13 11:50:00,92.67,92.67,92.54,92.62,62029.0,89.7119,89.7119,89.586,89.6635,62029.0
2024-05-13 11:55:00,92.63,92.76,92.59,92.69,9944.0,89.6732,89.799,89.6344,89.7312,9944.0
2024-05-13 12:00:00,92.67,92.67,92.49,92.49,10160.0,89.7119,89.7119,89.5376,89.5376,10160.0
2024-05-13 12:05:00,92.5,92.7,92.49,92.59,12847.0,89.5473,89.7409,89.5376,89.6344,12847.0
2024-05-13 12:10:00,92.58,92.64,92.54,92.54,7866.0,89.6248,89.6828,89.586,89.586,7866.0
2024-05-13 12:15:00,92.55,92.64,92.52,92.63,36646.0,89.5957,89.6828,89.5667,89.6732,36646.0
2024-05-13 12:20:00,92.62,92.76,92.59,92.71,71369.0,89.6635,89.799,89.6344,89.7506,71369.0
2024-05-13 12:25:00,92.75,92.78,92.64,92.69,8234.0,89.7893,89.8184,89.6828,89.7312,8234.0
2024-05-13 12:30:00,92.69,92.74,92.61,92.64,6236.0,89.7312,89.7796,89.6538,89.6828,6236.0
2024-05-13 12:35:00,92.63,92.69,92.62,92.63,6675.0,89.6732,89.7312,89.6635,89.6732,6675.0
2024-05-13 12:40:00,92.66,92.76,92.62,92.7,9690.0,89.7022,89.799,89.6635,89.7409,9690.0
2024-05-13 12:45:00,92.69,92.7,92.62,92.63,7732.0,89.7312,89.7409,89.6635,89.6732,7732.0
2024-05-13 12:50:00,92.62,92.82,92.6,92.73,10176.0,89.6635,89.8571,89.6441,89.77,10176.0
2024-05-13 12:55:00,92.72,92.77,92.68,92.71,4753.0,89.7603,89.8087,89.7216,89.7506,4753.0
2024-05-13 13:00:00,92.7,92.7,92.48,92.53,12178.0,89.7409,89.7409,89.5279,89.5764,12178.0
2024-05-13 13:05:00,92.55,92.55,92.37,92.44,13768.0,89.5957,89.5957,89.4215,89.4892,13768.0
2024-05-13 13:10:00,92.41,92.56,92.3,92.47,14020.0,89.4602,89.6054,89.3537,89.5183,14020.0
2024-05-13 13:15:00,92.47,92.57,92.46,92.55,50419.0,89.5183,89.6151,89.5086,89.5957,50419.0
2024-05-13 13:20:00,92.52,92.65,92.51,92.55,10067.0,89.5667,89.6925,89.557,89.5957,10067.0
2024-05-13 13:25:00,92.56,92.57,92.47,92.49,8148.0,89.6054,89.6151,89.5183,89.5376,8148.0
2024-05-13 13:30:00,92.5,92.5,92.4,92.46,8215.0,89.5473,89.5473,89.4505,89.5086,8215.0
2024-05-13 13:35:00,92.45,92.46,92.38,92.38,9959.0,89.4989,89.5086,89.4311,89.4311,9959.0
2024-05-13 13:40:00,92.37,92.42,92.35,92.42,9841.0,89.4215,89.4699,89.4021,89.4699,9841.0
2024-05-13 13:45:00,92.42,92.44,92.39,92.42,8380.0,89.4699,89.4892,89.4408,89.4699,8380.0
2024-05-13 13:50:00,92.41,92.41,92.31,92.36,11005.0,89.4602,89.4602,89.3634,89.4118,11005.0
2024-05-13 13:55:00,92.38,92.44,92.35,92.38,12112.0,89.4311,89.4892,89.4021,89.4311,12112.0
2024-05-13 14:00:00,92.38,92.46,92.26,92.44,16085.0,89.4311,89.5086,89.315,89.4892,16085.0
2024-05-13 14:05:00,92.43,92.46,92.33,92.4,17584.0,89.4795,89.5086,89.3827,89.4505,17584.0
2024-05-13 14:10:00,92.41,92.46,92.38,92.38,6906.0,89.4602,89.5086,89.4311,89.4311,6906.0
2024-05-13 14:15:00,92.39,92.47,92.35,92.44,19561.0,89.4408,89.5183,89.4021,89.4892,19561.0
2024-05-13 14:20:00,92.44,92.45,92.39,92.4,21924.0,89.4892,89.4989,89.4408,89.4505,21924.0
2024-05-13 14:25:00,92.39,92.42,92.35,92.4,10907.0,89.4408,89.4699,89.4021,89.4505,10907.0
2024-05-13 14:30:00,92.39,92.4,92.33,92.35,12319.0,89.4408,89.4505,89.3827,89.4021,12319.0
2024-05-13 14:35:00,92.35,92.4,92.34,92.39,8178.0,89.4021,89.4505,89.3924,89.4408,8178.0
2024-05-13 14:40:00,92.38,92.39,92.32,92.35,8624.0,89.4311,89.4408,89.3731,89.4021,8624.0
2024-05-13 14:45:00,92.34,92.41,92.27,92.27,12408.0,89.3924,89.4602,89.3247,89.3247,12408.0
2024-05-13 14:50:00,92.27,92.29,92.2,92.23,17794.0,89.3247,89.344,89.2569,89.2859,17794.0
2024-05-13 14:55:00,92.22,92.42,92.17,92.4,24055.0,89.2762,89.4699,89.2278,89.4505,24055.0
2024-05-13 15:00:00,92.43,92.48,92.39,92.48,27715.0,89.4795,89.5279,89.4408,89.5279,27715.0
2024-05-13 15:05:00,92.49,92.49,92.39,92.41,12957.0,89.5376,89.5376,89.4408,89.4602,12957.0
2024-05-13 15:10:00,92.42,92.42,92.32,92.35,233991.0,89.4699,89.4699,89.3731,89.4021,233991.0
2024-05-13 15:15:00,92.35,92.43,92.34,92.42,12318.0,89.4021,89.4795,89.3924,89.4699,12318.0
2024-05-13 15:20:00,92.42,92.46,92.33,92.42,30841.0,89.4699,89.5086,89.3827,89.4699,30841.0
2024-05-13 15:25:00,92.42,92.42,92.28,92.38,13796.0,89.4699,89.4699,89.3343,89.4311,13796.0
2024-05-13 15:30:00,92.38,92.42,92.34,92.41,15975.0,89.4311,89.4699,89.3924,89.4602,15975.0
2024-05-13 15:35:00,92.4,92.54,92.4,92.51,23205.0,89.4505,89.586,89.4505,89.557,23205.0
2024-05-13 15:40:00,92.52,92.57,92.46,92.48,24992.0,89.5667,89.6151,89.5086,89.5279,24992.0
2024-05-13 15:45:00,92.48,92.49,92.38,92.39,36159.0,89.5279,89.5376,89.4311,89.4408,36159.0
2024-05-13 15:50:00,92.38,92.67,92.36,92.63,150297.0,89.4311,89.7119,89.4118,89.6732,150297.0
2024-05-13 15:55:00,92.63,92.7,92.45,92.54,215466.0,89.6732,89.7409,89.4989,89.586,215466.0
2024-05-14 09:30:00,92.72,93.28,92.72,93.2,43728.0,89.7603,90.3024,89.7603,90.225,43728.0
2024-05-14 09:35:00,93.17,93.4,93.13,93.28,5640.0,90.1959,90.4186,90.1572,90.3024,5640.0
2024-05-14 09:40:00,93.31,93.36,93.13,93.2,7842.0,90.3315,90.3799,90.1572,90.225,7842.0
2024-05-14 09:45:00,93.18,93.36,93.14,93.28,58465.0,90.2056,90.3799,90.1669,90.3024,58465.0
2024-05-14 09:50:00,93.35,93.55,93.32,93.52,8917.0,90.3702,90.5638,90.3411,90.5348,8917.0
2024-05-14 09:55:00,93.55,93.71,93.5,93.53,15754.0,90.5638,90.7187,90.5154,90.5444,15754.0
2024-05-14 10:00:00,93.54,93.58,93.43,93.48,6914.0,90.5541,90.5928,90.4476,90.496,6914.0
2024-05-14 10:05:00,93.47,93.57,93.26,93.57,19995.0,90.4863,90.5832,90.2831,90.5832,19995.0
2024-05-14 10:10:00,93.6,93.9,93.6,93.81,24432.0,90.6122,90.9026,90.6122,90.8155,24432.0
2024-05-14 10:15:00,93.82,93.85,93.56,93.7,16809.0,90.8252,90.8542,90.5735,90.709,16809.0
2024-05-14 10:20:00,93.7,93.82,93.56,93.82,13879.0,90.709,90.8252,90.5735,90.8252,13879.0
2024-05-14 10:25:00,93.86,93.94,93.66,93.79,17805.0,90.8639,90.9413,90.6703,90.7961,17805.0
2024-05-14 10:30:00,93.77,93.77,93.6,93.65,13319.0,90.7768,90.7768,90.6122,90.6606,13319.0
2024-05-14 10:35:00,93.63,93.63,93.24,93.33,13490.0,90.6412,90.6412,90.2637,90.3508,13490.0
2024-05-14 10:40:00,93.31,93.52,93.21,93.52,41415.0,90.3315,90.5348,90.2346,90.5348,41415.0
2024-05-14 10:45:00,93.51,93.57,93.47,93.52,2856.0,90.5251,90.5832,90.4863,90.5348,2856.0
2024-05-14 10:50:00,93.54,93.69,93.51,93.64,7649.0,90.5541,90.6993,90.5251,90.6509,7649.0
2024-05-14 10:55:00,93.66,93.9,93.64,93.87,13416.0,90.6703,90.9026,90.6509,90.8736,13416.0
2024-05-14 11:00:00,93.94,93.99,93.85,93.95,18543.0,90.9413,90.9897,90.8542,90.951,18543.0
2024-05-14 11:05:00,93.93,94.06,93.88,94.02,12736.0,90.9317,91.0575,90.8833,91.0188,12736.0
2024-05-14 11:10:00,94.06,94.06,93.94,93.96,19391.0,91.0575,91.0575,90.9413,90.9607,19391.0
2024-05-14 11:15:00,93.97,94.07,93.88,93.88,50329.0,90.9704,91.0672,90.8833,90.8833,50329.0
2024-05-14 11:20:00,93.88,93.91,93.82,93.88,6587.0,90.8833,90.9123,90.8252,90.8833,6587.0
2024-05-14 11:25:00,93.87,94.02,93.85,94.02,9085.0,90.8736,91.0188,90.8542,91.0188,9085.0
2024-05-14 11:30:00,93.99,93.99,93.79,93.81,110811.0,90.9897,90.9897,90.7961,90.8155,110811.0
2024-05-14 11:35:00,93.81,93.86,93.74,93.85,15722.0,90.8155,90.8639,90.7477,90.8542,15722.0
2024-05-14 11:40:00,93.86,93.91,93.79,93.89,23338.0,90.8639,90.9123,90.7961,90.8929,23338.0
2024-05-14 11:45:00,93.9,94.0,93.81,93.99,23065.0,90.9026,90.9994,90.8155,90.9897,23065.0
2024-05-14 11:50:00,93.99,94.01,93.92,93.97,11080.0,90.9897,91.0091,90.922,90.9704,11080.0
2024-05-14 11:55:00,93.97,93.97,93.87,93.9,16905.0,90.9704,90.9704,90.8736,90.9026,16905.0
2024-05-14 12:00:00,93.9,93.91,93.8,93.91,7336.0,90.9026,90.9123,90.8058,90.9123,7336.0
2024-05-14 12:05:00,93.9,93.91,93.7,93.88,32145.0,90.9026,90.9123,90.709,90.8833,32145.0
2024-05-14 12:10:00,93.85,93.9,93.83,93.84,7375.0,90.8542,90.9026,90.8349,90.8445,7375.0
2024-05-14 12:15:00,93.85,93.85,93.76,93.78,5154.0,90.8542,90.8542,90.7671,90.7865,5154.0
2024-05-14 12:20:00,93.8,93.86,93.75,93.83,7832.0,90.8058,90.8639,90.7574,90.8349,7832.0
2024-05-14 12:25:00,93.85,93.86,93.79,93.83,3068.0,90.8542,90.8639,90.7961,90.8349,3068.0
2024-05-14 12:30:00,93.79,93.79,93.68,93.74,6136.0,90.7961,90.7961,90.6896,90.7477,6136.0
2024-05-14 12:35:00,93.75,93.77,93.7,93.7,4752.0,90.7574,90.7768,90.709,90.709,4752.0
2024-05-14 12:40:00,93.7,93.7,93.64,93.66,5197.0,90.709,90.709,90.6509,90.6703,5197.0
2024-05-14 12:45:00,93.63,93.65,93.57,93.65,9600.0,90.6412,90.6606,90.5832,90.6606,9600.0
2024-05-14 12:50:00,93.64,93.74,93.6,93.64,5890.0,90.6509,90.7477,90.6122,90.6509,5890.0
2024-05-14 12:55:00,93.65,93.74,93.62,93.74,5458.0,90.6606,90.7477,90.6316,90.7477,5458.0
2024-05-14 13:00:00,93.78,93.79,93.62,93.66,13837.0,90.7865,90.7961,90.6316,90.6703,13837.0
2024-05-14 13:05:00,93.66,93.66,93.59,93.62,5781.0,90.6703,90.6703,90.6025,90.6316,5781.0
2024-05-14 13:10:00,93.63,93.63,93.51,93.54,4823.0,90.6412,90.6412,90.5251,90.5541,4823.0
2024-05-14 13:15:00,93.55,93.59,93.54,93.56,9507.0,90.5638,90.6025,90.5541,90.5735,9507.0
2024-05-14 13:20:00,93.56,93.71,93.56,93.59,24729.0,90.5735,90.7187,90.5735,90.6025,24729.0
2024-05-14 13:25:00,93.58,93.62,93.55,93.61,8348.0,90.5928,90.6316,90.5638,90.6219,8348.0
2024-05-14 13:30:00,93.64,93.71,93.61,93.69,7370.0,90.6509,90.7187,90.6219,90.6993,7370.0
2024-05-14 13:35:00,93.69,93.7,93.6,93.64,7379.0,90.6993,90.709,90.6122,90.6509,7379.0
2024-05-14 13:40:00,93.64,93.73,93.63,93.68,17512.0,90.6509,90.738,90.6412,90.6896,17512.0
2024-05-14 13:45:00,93.65,93.68,93.55,93.56,13097.0,90.6606,90.6896,90.5638,90.5735,13097.0
2024-05-14 13:50:00,93.56,93.56,93.42,93.5,13756.0,90.5735,90.5735,90.4379,90.5154,13756.0
2024-05-14 13:55:00,93.52,93.54,93.39,93.43,7414.0,90.5348,90.5541,90.4089,90.4476,7414.0
2024-05-14 14:00:00,93.42,93.49,93.42,93.43,10260.0,90.4379,90.5057,90.4379,90.4476,10260.0
2024-05-14 14:05:00,93.43,93.53,93.42,93.46,9278.0,90.4476,90.5444,90.4379,90.4767,9278.0
2024-05-14 14:10:00,93.45,93.64,93.41,93.61,13977.0,90.467,90.6509,90.4283,90.6219,13977.0
2024-05-14 14:15:00,93.61,93.66,93.53,93.56,73625.0,90.6219,90.6703,90.5444,90.5735,73625.0
2024-05-14 14:20:00,93.57,93.65,93.54,93.62,11135.0,90.5832,90.6606,90.5541,90.6316,11135.0
2024-05-14 14:25:00,93.62,93.63,93.57,93.6,8140.0,90.6316,90.6412,90.5832,90.6122,8140.0
2024-05-14 14:30:00,93.59,93.71,93.53,93.64,13440.0,90.6025,90.7187,90.5444,90.6509,13440.0
2024-05-14 14:35:00,93.63,93.73,93.63,93.72,5269.0,90.6412,90.738,90.6412,90.7284,5269.0
2024-05-14 14:40:00,93.74,93.76,93.52,93.55,39338.0,90.7477,90.7671,90.5348,90.5638,39338.0
2024-05-14 14:45:00,93.59,93.7,93.59,93.64,9372.0,90.6025,90.709,90.6025,90.6509,9372.0
2024-05-14 14:50:00,93.65,93.67,93.58,93.66,58848.0,90.6606,90.68,90.5928,90.6703,58848.0
2024-05-14 14:55:00,93.66,93.76,93.66,93.75,8016.0,90.6703,90.7671,90.6703,90.7574,8016.0
2024-05-14 15:00:00,93.74,93.9,93.72,93.82,8716.0,90.7477,90.9026,90.7284,90.8252,8716.0
2024-05-14 15:05:00,93.82,93.83,93.7,93.75,20209.0,90.8252,90.8349,90.709,90.7574,20209.0
2024-05-14 15:10:00,93.74,93.78,93.7,93.7,11330.0,90.7477,90.7865,90.709,90.709,11330.0
2024-05-14 15:15:00,93.7,93.79,93.65,93.78,105430.0,90.709,90.7961,90.6606,90.7865,105430.0
2024-05-14 15:20:00,93.78,93.8,93.57,93.6,98650.0,90.7865,90.8058,90.5832,90.6122,98650.0
2024-05-14 15:25:00,93.59,93.67,93.53,93.67,77927.0,90.6025,90.68,90.5444,90.68,77927.0
2024-05-14 15:30:00,93.66,93.78,93.6,93.7,32229.0,90.6703,90.7865,90.6122,90.709,32229.0
2024-05-14 15:35:00,93.68,93.68,93.58,93.58,27344.0,90.6896,90.6896,90.5928,90.5928,27344.0
2024-05-14 15:40:00,93.59,93.73,93.58,93.67,29863.0,90.6025,90.738,90.5928,90.68,29863.0
2024-05-14 15:45:00,93.67,93.69,93.47,93.5,43548.0,90.68,90.6993,90.4863,90.5154,43548.0
2024-05-14 15:50:00,93.52,93.78,93.45,93.71,90641.0,90.5348,90.7865,90.467,90.7187,90641.0
2024-05-14 15:55:00,93.72,93.96,93.68,93.86,346377.0,90.7284,90.9607,90.6896,90.8639,346377.0
2024-05-15 09:30:00,94.59,95.12,94.55,94.55,76636.0,91.5706,92.0837,91.5319,91.5319,76636.0
2024-05-15 09:35:00,94.54,94.81,94.36,94.47,18053.0,91.5222,91.7836,91.3479,91.4544,18053.0
2024-05-15 09:40:00,94.51,94.73,94.38,94.5,11100.0,91.4931,91.7061,91.3673,91.4835,11100.0
2024-05-15 09:45:00,94.45,94.68,94.41,94.55,8391.0,91.4351,91.6577,91.3963,91.5319,8391.0
2024-05-15 09:50:00,94.54,94.56,94.31,94.41,15195.0,91.5222,91.5416,91.2995,91.3963,15195.0
2024-05-15 09:55:00,94.43,94.48,94.24,94.28,11394.0,91.4157,91.4641,91.2318,91.2705,11394.0
2024-05-15 10:00:00,94.28,94.32,93.96,94.03,34676.0,91.2705,91.3092,90.9607,91.0285,34676.0
2024-05-15 10:05:00,94.07,94.33,94.0,94.09,51026.0,91.0672,91.3189,90.9994,91.0866,51026.0
2024-05-15 10:10:00,94.05,94.22,93.99,94.21,8156.0,91.0478,91.2124,90.9897,91.2027,8156.0
2024-05-15 10:15:00,94.24,94.35,94.18,94.23,6408.0,91.2318,91.3383,91.1737,91.2221,6408.0
2024-05-15 10:20:00,94.23,94.4,94.2,94.4,7864.0,91.2221,91.3867,91.193,91.3867,7864.0
2024-05-15 10:25:00,94.36,94.4,94.2,94.22,11302.0,91.3479,91.3867,91.193,91.2124,11302.0
2024-05-15 10:30:00,94.2,94.26,94.13,94.23,8171.0,91.193,91.2511,91.1253,91.2221,8171.0
2024-05-15 10:35:00,94.24,94.45,94.22,94.23,9544.0,91.2318,91.4351,91.2124,91.2221,9544.0
2024-05-15 10:40:00,94.26,94.3,94.22,94.27,7450.0,91.2511,91.2899,91.2124,91.2608,7450.0
2024-05-15 10:45:00,94.27,94.46,94.25,94.46,10673.0,91.2608,91.4447,91.2414,91.4447,10673.0
2024-05-15 10:50:00,94.45,94.6,94.39,94.52,13483.0,91.4351,91.5803,91.377,91.5028,13483.0
2024-05-15 10:55:00,94.5,94.55,94.48,94.53,8271.0,91.4835,91.5319,91.4641,91.5125,8271.0
2024-05-15 11:00:00,94.51,94.51,94.33,94.39,13043.0,91.4931,91.4931,91.3189,91.377,13043.0
2024-05-15 11:05:00,94.36,94.59,94.32,94.5,10955.0,91.3479,91.5706,91.3092,91.4835,10955.0
2024-05-15 11:10:00,94.5,94.56,94.45,94.53,9986.0,91.4835,91.5416,91.4351,91.5125,9986.0
2024-05-15 11:15:00,94.52,94.52,94.41,94.52,5879.0,91.5028,91.5028,91.3963,91.5028,5879.0
2024-05-15 11:20:00,94.52,94.52,94.36,94.36,7571.0,91.5028,91.5028,91.3479,91.3479,7571.0
2024-05-15 11:25:00,94.4,94.47,94.28,94.43,7783.0,91.3867,91.4544,91.2705,91.4157,7783.0
2024-05-15 11:30:00,94.46,94.56,94.44,94.49,5638.0,91.4447,91.5416,91.4254,91.4738,5638.0
2024-05-15 11:35:00,94.48,94.57,94.44,94.51,7958.0,91.4641,91.5512,91.4254,91.4931,7958.0
2024-05-15 11:40:00,94.5,94.61,94.5,94.6,9976.0,91.4835,91.59,91.4835,91.5803,9976.0
2024-05-15 11:45:00,94.6,94.64,94.56,94.59,4844.0,91.5803,91.619,91.5416,91.5706,4844.0
2024-05-15 11:50:00,94.57,94.58,94.47,94.53,18762.0,91.5512,91.5609,91.4544,91.5125,18762.0
2024-05-15 11:55:00,94.53,94.55,94.41,94.41,8557.0,91.5125,91.5319,91.3963,91.3963,8557.0
2024-05-15 12:00:00,94.41,94.49,94.33,94.47,7852.0,91.3963,91.4738,91.3189,91.4544,7852.0
2024-05-15 12:05:00,94.48,94.62,94.45,94.54,5518.0,91.4641,91.5996,91.4351,91.5222,5518.0
2024-05-15 12:10:00,94.55,94.59,94.48,94.5,4639.0,91.5319,91.5706,91.4641,91.4835,4639.0
2024-05-15 12:15:00,94.53,94.61,94.5,94.61,5381.0,91.5125,91.59,91.4835,91.59,5381.0
2024-05-15 12:20:00,94.62,94.7,94.57,94.66,5453.0,91.5996,91.6771,91.5512,91.6384,5453.0
2024-05-15 12:25:00,94.68,94.77,94.67,94.77,10540.0,91.6577,91.7449,91.648,91.7449,10540.0
2024-05-15 12:30:00,94.77,94.86,94.74,94.8,7479.0,91.7449,91.832,91.7158,91.7739,7479.0
2024-05-15 12:35:00,94.81,94.81,94.69,94.72,9850.0,91.7836,91.7836,91.6674,91.6964,9850.0
2024-05-15 12:40:00,94.73,94.84,94.73,94.83,9928.0,91.7061,91.8126,91.7061,91.8029,9928.0
2024-05-15 12:45:00,94.81,94.92,94.77,94.9,4929.0,91.7836,91.8901,91.7449,91.8707,4929.0
2024-05-15 12:50:00,94.92,95.13,94.92,94.99,23624.0,91.8901,92.0934,91.8901,91.9578,23624.0
2024-05-15 12:55:00,95.01,95.2,95.01,95.2,8477.0,91.9772,92.1611,91.9772,92.1611,8477.0
2024-05-15 13:00:00,95.2,95.27,95.17,95.23,14517.0,92.1611,92.2289,92.1321,92.1902,14517.0
2024-05-15 13:05:00,95.24,95.34,95.23,95.26,13406.0,92.1998,92.2967,92.1902,92.2192,13406.0
2024-05-15 13:10:00,95.25,95.33,95.23,95.29,13425.0,92.2095,92.287,92.1902,92.2483,13425.0
2024-05-15 13:15:00,95.3,95.39,95.27,95.39,12528.0,92.2579,92.3451,92.2289,92.3451,12528.0
2024-05-15 13:20:00,95.39,95.41,95.25,95.25,12717.0,92.3451,92.3644,92.2095,92.2095,12717.0
2024-05-15 13:25:00,95.25,95.38,95.21,95.38,12239.0,92.2095,92.3354,92.1708,92.3354,12239.0
2024-05-15 13:30:00,95.38,95.39,95.3,95.35,9772.0,92.3354,92.3451,92.2579,92.3063,9772.0
2024-05-15 13:35:00,95.34,95.47,95.33,95.45,12503.0,92.2967,92.4225,92.287,92.4031,12503.0
2024-05-15 13:40:00,95.45,95.5,95.37,95.47,10951.0,92.4031,92.4515,92.3257,92.4225,10951.0
2024-05-15 13:45:00,95.46,95.55,95.46,95.51,16639.0,92.4128,92.5,92.4128,92.4612,16639.0
2024-05-15 13:50:00,95.5,95.62,95.5,95.62,88987.0,92.4515,92.5677,92.4515,92.5677,88987.0
2024-05-15 13:55:00,95.6,95.7,95.57,95.64,32412.0,92.5484,92.6452,92.5193,92.5871,32412.0
2024-05-15 14:00:00,95.62,95.69,95.59,95.64,12578.0,92.5677,92.6355,92.5387,92.5871,12578.0
2024-05-15 14:05:00,95.61,95.68,95.56,95.58,13755.0,92.558,92.6258,92.5096,92.529,13755.0
2024-05-15 14:10:00,95.56,95.59,95.48,95.51,13785.0,92.5096,92.5387,92.4322,92.4612,13785.0
2024-05-15 14:15:00,95.49,95.49,95.3,95.37,8430.0,92.4419,92.4419,92.2579,92.3257,8430.0
2024-05-15 14:20:00,95.35,95.38,95.29,95.38,10458.0,92.3063,92.3354,92.2483,92.3354,10458.0
2024-05-15 14:25:00,95.39,95.44,95.34,95.39,9501.0,92.3451,92.3935,92.2967,92.3451,9501.0
2024-05-15 14:30:00,95.4,95.41,95.24,95.3,11133.0,92.3547,92.3644,92.1998,92.2579,11133.0
2024-05-15 14:35:00,95.28,95.38,95.22,95.36,12932.0,92.2386,92.3354,92.1805,92.316,12932.0
2024-05-15 14:40:00,95.35,95.38,95.27,95.32,52846.0,92.3063,92.3354,92.2289,92.2773,52846.0
2024-05-15 14:45:00,95.27,95.34,95.27,95.28,9007.0,92.2289,92.2967,92.2289,92.2386,9007.0
2024-05-15 14:50:00,95.27,95.5,95.27,95.47,9881.0,92.2289,92.4515,92.2289,92.4225,9881.0
2024-05-15 14:55:00,95.46,95.51,95.4,95.4,14363.0,92.4128,92.4612,92.3547,92.3547,14363.0
2024-05-15 15:00:00,95.39,95.48,95.34,95.48,10673.0,92.3451,92.4322,92.2967,92.4322,10673.0
2024-05-15 15:05:00,95.47,95.5,95.4,95.41,17520.0,92.4225,92.4515,92.3547,92.3644,17520.0
2024-05-15 15:10:00,95.4,95.43,95.37,95.39,17075.0,92.3547,92.3838,92.3257,92.3451,17075.0
2024-05-15 15:15:00,95.38,95.42,95.34,95.37,19757.0,92.3354,92.3741,92.2967,92.3257,19757.0
2024-05-15 15:20:00,95.36,95.51,95.36,95.41,19570.0,92.316,92.4612,92.316,92.3644,19570.0
2024-05-15 15:25:00,95.4,95.44,95.38,95.43,22821.0,92.3547,92.3935,92.3354,92.3838,22821.0
2024-05-15 15:30:00,95.42,95.43,95.33,95.34,25709.0,92.3741,92.3838,92.287,92.2967,25709.0
2024-05-15 15:35:00,95.33,95.38,95.3,95.31,40969.0,92.287,92.3354,92.2579,92.2676,40969.0
2024-05-15 15:40:00,95.3,95.43,95.22,95.25,74932.0,92.2579,92.3838,92.1805,92.2095,74932.0
2024-05-15 15:45:00,95.23,95.31,95.14,95.17,78607.0,92.1902,92.2676,92.103,92.1321,78607.0
2024-05-15 15:50:00,95.15,95.28,94.91,94.98,117633.0,92.1127,92.2386,91.8804,91.9481,117633.0
2024-05-15 15:55:00,94.97,95.46,94.97,95.32,476821.0,91.9385,92.4128,91.9385,92.2773,476821.0
2024-05-16 09:30:00,94.96,95.5,94.76,95.39,80344.0,91.9288,92.4515,91.7352,92.3451,80344.0
2024-05-16 09:35:00,95.4,95.58,95.09,95.34,107844.0,92.3547,92.529,92.0546,92.2967,107844.0
2024-05-16 09:40:00,95.29,95.65,95.26,95.47,24248.0,92.2483,92.5968,92.2192,92.4225,24248.0
2024-05-16 09:45:00,95.42,95.65,95.39,95.6,13656.0,92.3741,92.5968,92.3451,92.5484,13656.0
2024-05-16 09:50:00,95.59,95.7,95.34,95.39,19576.0,92.5387,92.6452,92.2967,92.3451,19576.0
2024-05-16 09:55:00,95.4,95.49,95.31,95.39,24150.0,92.3547,92.4419,92.2676,92.3451,24150.0
2024-05-16 10:00:00,95.39,95.56,95.31,95.5,12173.0,92.3451,92.5096,92.2676,92.4515,12173.0
2024-05-16 10:05:00,95.54,95.54,95.19,95.2,23963.0,92.4903,92.4903,92.1514,92.1611,23963.0
2024-05-16 10:10:00,95.2,95.3,95.16,95.25,15432.0,92.1611,92.2579,92.1224,92.2095,15432.0
2024-05-16 10:15:00,95.26,95.26,94.97,95.02,55630.0,92.2192,92.2192,91.9385,91.9869,55630.0
2024-05-16 10:20:00,95.03,95.06,94.95,94.97,33253.0,91.9966,92.0256,91.9191,91.9385,33253.0
2024-05-16 10:25:00,94.98,95.01,94.89,94.91,38706.0,91.9481,91.9772,91.861,91.8804,38706.0
2024-05-16 10:30:00,94.92,94.96,94.73,94.79,46126.0,91.8901,91.9288,91.7061,91.7642,46126.0
2024-05-16 10:35:00,94.8,94.82,94.69,94.76,38154.0,91.7739,91.7933,91.6674,91.7352,38154.0
2024-05-16 10:40:00,94.76,94.8,94.6,94.74,18512.0,91.7352,91.7739,91.5803,91.7158,18512.0
2024-05-16 10:45:00,94.76,94.84,94.68,94.84,26358.0,91.7352,91.8126,91.6577,91.8126,26358.0
2024-05-16 10:50:00,94.84,94.96,94.81,94.94,23395.0,91.8126,91.9288,91.7836,91.9094,23395.0
2024-05-16 10:55:00,94.98,94.99,94.86,94.96,21550.0,91.9481,91.9578,91.832,91.9288,21550.0
2024-05-16 11:00:00,94.95,95.17,94.85,95.15,30621.0,91.9191,92.1321,91.8223,92.1127,30621.0
2024-05-16 11:05:00,95.18,95.46,95.18,95.44,15050.0,92.1418,92.4128,92.1418,92.3935,15050.0
2024-05-16 11:10:00,95.45,95.5,95.17,95.24,21056.0,92.4031,92.4515,92.1321,92.1998,21056.0
2024-05-16 11:15:00,95.23,95.26,95.15,95.25,50616.0,92.1902,92.2192,92.1127,92.2095,50616.0
2024-05-16 11:20:00,95.25,95.25,95.05,95.15,21204.0,92.2095,92.2095,92.0159,92.1127,21204.0
2024-05-16 11:25:00,95.16,95.16,95.02,95.12,18884.0,92.1224,92.1224,91.9869,92.0837,18884.0
2024-05-16 11:30:00,95.12,95.17,95.05,95.09,10809.0,92.0837,92.1321,92.0159,92.0546,10809.0
2024-05-16 11:35:00,95.09,95.09,94.97,95.04,6369.0,92.0546,92.0546,91.9385,92.0062,6369.0
2024-05-16 11:40:00,95.03,95.1,95.01,95.09,7870.0,91.9966,92.0643,91.9772,92.0546,7870.0
2024-05-16 11:45:00,95.1,95.14,95.01,95.06,6944.0,92.0643,92.103,91.9772,92.0256,6944.0
2024-05-16 11:50:00,95.05,95.22,95.04,95.18,63885.0,92.0159,92.1805,92.0062,92.1418,63885.0
2024-05-16 11:55:00,95.18,95.29,95.17,95.24,17686.0,92.1418,92.2483,92.1321,92.1998,17686.0
2024-05-16 12:00:00,95.25,95.25,95.04,95.11,34511.0,92.2095,92.2095,92.0062,92.074,34511.0
2024-05-16 12:05:00,95.08,95.17,95.01,95.16,15346.0,92.045,92.1321,91.9772,92.1224,15346.0
2024-05-16 12:10:00,95.15,95.28,95.14,95.16,15597.0,92.1127,92.2386,92.103,92.1224,15597.0
2024-05-16 12:15:00,95.15,95.16,95.03,95.12,28453.0,92.1127,92.1224,91.9966,92.0837,28453.0
2024-05-16 12:20:00,95.1,95.16,95.01,95.16,16286.0,92.0643,92.1224,91.9772,92.1224,16286.0
2024-05-16 12:25:00,95.16,95.23,95.11,95.12,11377.0,92.1224,92.1902,92.074,92.0837,11377.0
2024-05-16 12:30:00,95.12,95.12,95.0,95.05,11861.0,92.0837,92.0837,91.9675,92.0159,11861.0
2024-05-16 12:35:00,95.04,95.12,94.94,95.11,10357.0,92.0062,92.0837,91.9094,92.074,10357.0
2024-05-16 12:40:00,95.11,95.22,95.08,95.22,14257.0,92.074,92.1805,92.045,92.1805,14257.0
2024-05-16 12:45:00,95.22,95.4,95.21,95.38,25721.0,92.1805,92.3547,92.1708,92.3354,25721.0
2024-05-16 12:50:00,95.37,95.39,95.29,95.34,11794.0,92.3257,92.3451,92.2483,92.2967,11794.0
2024-05-16 12:55:00,95.34,95.35,95.26,95.31,8719.0,92.2967,92.3063,92.2192,92.2676,8719.0
2024-05-16 13:00:00,95.32,95.32,95.1,95.19,71210.0,92.2773,92.2773,92.0643,92.1514,71210.0
2024-05-16 13:05:00,95.2,95.24,95.16,95.2,8041.0,92.1611,92.1998,92.1224,92.1611,8041.0
2024-05-16 13:10:00,95.19,95.28,95.19,95.27,15093.0,92.1514,92.2386,92.1514,92.2289,15093.0
2024-05-16 13:15:00,95.28,95.28,95.19,95.25,15680.0,92.2386,92.2386,92.1514,92.2095,15680.0
2024-05-16 13:20:00,95.26,95.28,94.8,94.83,19638.0,92.2192,92.2386,91.7739,91.8029,19638.0
2024-05-16 13:25:00,94.84,95.05,94.8,94.99,29061.0,91.8126,92.0159,91.7739,91.9578,29061.0
2024-05-16 13:30:00,94.98,95.11,94.97,95.07,8811.0,91.9481,92.074,91.9385,92.0353,8811.0
2024-05-16 13:35:00,95.06,95.06,94.92,94.95,23327.0,92.0256,92.0256,91.8901,91.9191,23327.0
2024-05-16 13:40:00,94.93,94.99,94.88,94.92,36368.0,91.8997,91.9578,91.8513,91.8901,36368.0
2024-05-16 13:45:00,94.91,94.92,94.67,94.76,15070.0,91.8804,91.8901,91.648,91.7352,15070.0
2024-05-16 13:50:00,94.72,94.94,94.72,94.91,17289.0,91.6964,91.9094,91.6964,91.8804,17289.0
2024-05-16 13:55:00,94.92,94.95,94.85,94.9,11906.0,91.8901,91.9191,91.8223,91.8707,11906.0
2024-05-16 14:00:00,94.89,94.93,94.83,94.83,14137.0,91.861,91.8997,91.8029,91.8029,14137.0
2024-05-16 14:05:00,94.83,94.89,94.82,94.82,11748.0,91.8029,91.861,91.7933,91.7933,11748.0
2024-05-16 14:10:00,94.84,94.84,94.64,94.72,11632.0,91.8126,91.8126,91.619,91.6964,11632.0
2024-05-16 14:15:00,94.66,94.78,94.55,94.66,19954.0,91.6384,91.7545,91.5319,91.6384,19954.0
2024-05-16 14:20:00,94.67,94.74,94.62,94.72,36967.0,91.648,91.7158,91.5996,91.6964,36967.0
2024-05-16 14:25:00,94.72,94.72,94.56,94.65,17772.0,91.6964,91.6964,91.5416,91.6287,17772.0
2024-05-16 14:30:00,94.66,94.79,94.65,94.77,37390.0,91.6384,91.7642,91.6287,91.7449,37390.0
2024-05-16 14:35:00,94.77,94.8,94.69,94.79,28047.0,91.7449,91.7739,91.6674,91.7642,28047.0
2024-05-16 14:40:00,94.78,94.84,94.75,94.81,15583.0,91.7545,91.8126,91.7255,91.7836,15583.0
2024-05-16 14:45:00,94.8,94.83,94.75,94.8,16759.0,91.7739,91.8029,91.7255,91.7739,16759.0
2024-05-16 14:50:00,94.8,94.87,94.71,94.78,28993.0,91.7739,91.8417,91.6868,91.7545,28993.0
2024-05-16 14:55:00,94.75,94.84,94.72,94.82,16446.0,91.7255,91.8126,91.6964,91.7933,16446.0
2024-05-16 15:00:00,94.82,94.93,94.8,94.92,9796.0,91.7933,91.8997,91.7739,91.8901,9796.0
2024-05-16 15:05:00,94.93,95.04,94.93,95.03,13757.0,91.8997,92.0062,91.8997,91.9966,13757.0
2024-05-16 15:10:00,95.02,95.04,94.94,95.0,9001.0,91.9869,92.0062,91.9094,91.9675,9001.0
2024-05-16 15:15:00,94.98,95.01,94.8,94.85,18903.0,91.9481,91.9772,91.7739,91.8223,18903.0
2024-05-16 15:20:00,94.84,94.9,94.82,94.84,17088.0,91.8126,91.8707,91.7933,91.8126,17088.0
2024-05-16 15:25:00,94.83,94.93,94.75,94.89,26264.0,91.8029,91.8997,91.7255,91.861,26264.0
2024-05-16 15:30:00,94.86,94.87,94.75,94.76,26918.0,91.832,91.8417,91.7255,91.7352,26918.0
2024-05-16 15:35:00,94.76,94.81,94.53,94.65,41290.0,91.7352,91.7836,91.5125,91.6287,41290.0
2024-05-16 15:40:00,94.65,94.71,94.55,94.62,43665.0,91.6287,91.6868,91.5319,91.5996,43665.0
2024-05-16 15:45:00,94.62,94.67,94.45,94.48,49425.0,91.5996,91.648,91.4351,91.4641,49425.0
2024-05-16 15:50:00,94.51,94.63,94.26,94.47,103718.0,91.4931,91.6093,91.2511,91.4544,103718.0
2024-05-16 15:55:00,94.46,94.48,94.14,94.23,449143.0,91.4447,91.4641,91.135,91.2221,449143.0
2024-05-17 09:30:00,94.56,94.56,94.26,94.39,136173.0,91.5416,91.5416,91.2511,91.377,136173.0
2024-05-17 09:35:00,94.43,94.62,94.29,94.58,17623.0,91.4157,91.5996,91.2802,91.5609,17623.0
2024-05-17 09:40:00,94.58,94.61,94.43,94.43,10396.0,91.5609,91.59,91.4157,91.4157,10396.0
2024-05-17 09:45:00,94.41,94.62,94.37,94.5,5803.0,91.3963,91.5996,91.3576,91.4835,5803.0
2024-05-17 09:50:00,94.53,94.58,94.48,94.57,6017.0,91.5125,91.5609,91.4641,91.5512,6017.0
2024-05-17 09:55:00,94.58,94.58,94.27,94.42,16223.0,91.5609,91.5609,91.2608,91.406,16223.0
2024-05-17 10:00:00,94.4,94.54,94.26,94.54,17113.0,91.3867,91.5222,91.2511,91.5222,17113.0
2024-05-17 10:05:00,94.58,94.58,94.27,94.34,18229.0,91.5609,91.5609,91.2608,91.3286,18229.0
2024-05-17 10:10:00,94.34,94.4,94.27,94.38,13187.0,91.3286,91.3867,91.2608,91.3673,13187.0
2024-05-17 10:15:00,94.4,94.46,94.24,94.29,23181.0,91.3867,91.4447,91.2318,91.2802,23181.0
2024-05-17 10:20:00,94.28,94.51,94.28,94.48,16138.0,91.2705,91.4931,91.2705,91.4641,16138.0
2024-05-17 10:25:00,94.49,94.62,94.49,94.62,22204.0,91.4738,91.5996,91.4738,91.5996,22204.0
2024-05-17 10:30:00,94.62,94.62,94.41,94.56,16669.0,91.5996,91.5996,91.3963,91.5416,16669.0
2024-05-17 10:35:00,94.54,94.57,94.32,94.36,13425.0,91.5222,91.5512,91.3092,91.3479,13425.0
2024-05-17 10:40:00,94.37,94.49,94.35,94.48,13779.0,91.3576,91.4738,91.3383,91.4641,13779.0
2024-05-17 10:45:00,94.45,94.56,94.44,94.55,11175.0,91.4351,91.5416,91.4254,91.5319,11175.0
2024-05-17 10:50:00,94.53,94.57,94.44,94.56,13850.0,91.5125,91.5512,91.4254,91.5416,13850.0
2024-05-17 10:55:00,94.54,94.54,94.41,94.45,13919.0,91.5222,91.5222,91.3963,91.4351,13919.0
2024-05-17 11:00:00,94.46,94.5,94.27,94.32,15348.0,91.4447,91.4835,91.2608,91.3092,15348.0
2024-05-17 11:05:00,94.31,94.55,94.27,94.52,13667.0,91.2995,91.5319,91.2608,91.5028,13667.0
2024-05-17 11:10:00,94.48,94.49,94.38,94.49,9236.0,91.4641,91.4738,91.3673,91.4738,9236.0
2024-05-17 11:15:00,94.46,94.5,94.4,94.4,12395.0,91.4447,91.4835,91.3867,91.3867,12395.0
2024-05-17 11:20:00,94.38,94.43,94.36,94.38,9762.0,91.3673,91.4157,91.3479,91.3673,9762.0
2024-05-17 11:25:00,94.38,94.43,94.34,94.38,15365.0,91.3673,91.4157,91.3286,91.3673,15365.0
2024-05-17 11:30:00,94.38,94.43,94.26,94.33,38723.0,91.3673,91.4157,91.2511,91.3189,38723.0
2024-05-17 11:35:00,94.34,94.34,94.22,94.22,13846.0,91.3286,91.3286,91.2124,91.2124,13846.0
2024-05-17 11:40:00,94.22,94.37,94.2,94.31,12027.0,91.2124,91.3576,91.193,91.2995,12027.0
2024-05-17 11:45:00,94.32,94.41,94.29,94.3,6009.0,91.3092,91.3963,91.2802,91.2899,6009.0
2024-05-17 11:50:00,94.28,94.5,94.27,94.5,37913.0,91.2705,91.4835,91.2608,91.4835,37913.0
2024-05-17 11:55:00,94.49,94.52,94.41,94.41,22639.0,91.4738,91.5028,91.3963,91.3963,22639.0
2024-05-17 12:00:00,94.4,94.46,94.36,94.43,15614.0,91.3867,91.4447,91.3479,91.4157,15614.0
2024-05-17 12:05:00,94.43,94.44,94.32,94.42,14464.0,91.4157,91.4254,91.3092,91.406,14464.0
2024-05-17 12:10:00,94.41,94.44,94.25,94.26,15228.0,91.3963,91.4254,91.2414,91.2511,15228.0
2024-05-17 12:15:00,94.27,94.29,94.19,94.2,11125.0,91.2608,91.2802,91.1834,91.193,11125.0
2024-05-17 12:20:00,94.2,94.25,94.1,94.11,15097.0,91.193,91.2414,91.0962,91.1059,15097.0
2024-05-17 12:25:00,94.11,94.18,94.1,94.16,12259.0,91.1059,91.1737,91.0962,91.1543,12259.0
2024-05-17 12:30:00,94.15,94.25,94.11,94.22,14871.0,91.1446,91.2414,91.1059,91.2124,14871.0
2024-05-17 12:35:00,94.22,94.28,94.17,94.17,12179.0,91.2124,91.2705,91.164,91.164,12179.0
2024-05-17 12:40:00,94.18,94.19,94.01,94.06,12238.0,91.1737,91.1834,91.0091,91.0575,12238.0
2024-05-17 12:45:00,94.04,94.06,93.95,94.05,11437.0,91.0382,91.0575,90.951,91.0478,11437.0
2024-05-17 12:50:00,94.05,94.11,94.05,94.08,8745.0,91.0478,91.1059,91.0478,91.0769,8745.0
2024-05-17 12:55:00,94.08,94.09,94.05,94.09,6195.0,91.0769,91.0866,91.0478,91.0866,6195.0
2024-05-17 13:00:00,94.08,94.08,94.01,94.05,7179.0,91.0769,91.0769,91.0091,91.0478,7179.0
2024-05-17 13:05:00,94.04,94.06,93.98,94.04,12369.0,91.0382,91.0575,90.9801,91.0382,12369.0
2024-05-17 13:10:00,94.04,94.06,93.97,94.0,11340.0,91.0382,91.0575,90.9704,90.9994,11340.0
2024-05-17 13:15:00,94.01,94.03,93.83,93.83,17246.0,91.0091,91.0285,90.8349,90.8349,17246.0
2024-05-17 13:20:00,93.84,93.95,93.84,93.87,11580.0,90.8445,90.951,90.8445,90.8736,11580.0
2024-05-17 13:25:00,93.88,93.95,93.84,93.88,20200.0,90.8833,90.951,90.8445,90.8833,20200.0
2024-05-17 13:30:00,93.9,93.94,93.78,93.78,13792.0,90.9026,90.9413,90.7865,90.7865,13792.0
2024-05-17 13:35:00,93.8,93.8,93.69,93.76,14138.0,90.8058,90.8058,90.6993,90.7671,14138.0
2024-05-17 13:40:00,93.77,93.79,93.73,93.75,13260.0,90.7768,90.7961,90.738,90.7574,13260.0
2024-05-17 13:45:00,93.75,93.76,93.68,93.69,12615.0,90.7574,90.7671,90.6896,90.6993,12615.0
2024-05-17 13:50:00,93.7,93.73,93.64,93.66,10535.0,90.709,90.738,90.6509,90.6703,10535.0
2024-05-17 13:55:00,93.66,93.76,93.66,93.73,9665.0,90.6703,90.7671,90.6703,90.738,9665.0
2024-05-17 14:00:00,93.72,93.72,93.6,93.62,14675.0,90.7284,90.7284,90.6122,90.6316,14675.0
2024-05-17 14:05:00,93.63,93.84,93.62,93.75,15610.0,90.6412,90.8445,90.6316,90.7574,15610.0
2024-05-17 14:10:00,93.76,93.76,93.56,93.61,28783.0,90.7671,90.7671,90.5735,90.6219,28783.0
2024-05-17 14:15:00,93.6,93.7,93.55,93.66,20072.0,90.6122,90.709,90.5638,90.6703,20072.0
2024-05-17 14:20:00,93.64,93.64,93.48,93.59,16655.0,90.6509,90.6509,90.496,90.6025,16655.0
2024-05-17 14:25:00,93.59,93.69,93.58,93.62,14629.0,90.6025,90.6993,90.5928,90.6316,14629.0
2024-05-17 14:30:00,93.61,93.72,93.59,93.7,20935.0,90.6219,90.7284,90.6025,90.709,20935.0
2024-05-17 14:35:00,93.69,93.77,93.62,93.67,15274.0,90.6993,90.7768,90.6316,90.68,15274.0
2024-05-17 14:40:00,93.66,93.78,93.63,93.68,20039.0,90.6703,90.7865,90.6412,90.6896,20039.0
2024-05-17 14:45:00,93.69,93.83,93.69,93.83,12898.0,90.6993,90.8349,90.6993,90.8349,12898.0
2024-05-17 14:50:00,93.84,94.0,93.83,94.0,12026.0,90.8445,90.9994,90.8349,90.9994,12026.0
2024-05-17 14:55:00,94.0,94.17,93.99,94.12,11432.0,90.9994,91.164,90.9897,91.1156,11432.0
2024-05-17 15:00:00,94.12,94.22,94.1,94.2,9804.0,91.1156,91.2124,91.0962,91.193,9804.0
2024-05-17 15:05:00,94.2,94.41,94.16,94.41,21138.0,91.193,91.3963,91.1543,91.3963,21138.0
2024-05-17 15:10:00,94.41,94.5,94.33,94.47,23268.0,91.3963,91.4835,91.3189,91.4544,23268.0
2024-05-17 15:15:00,94.47,94.51,94.43,94.48,25900.0,91.4544,91.4931,91.4157,91.4641,25900.0
2024-05-17 15:20:00,94.49,94.61,94.46,94.48,69601.0,91.4738,91.59,91.4447,91.4641,69601.0
2024-05-17 15:25:00,94.48,94.56,94.35,94.43,30904.0,91.4641,91.5416,91.3383,91.4157,30904.0
2024-05-17 15:30:00,94.42,94.46,94.37,94.4,41787.0,91.406,91.4447,91.3576,91.3867,41787.0
2024-05-17 15:35:00,94.39,94.53,94.37,94.44,29999.0,91.377,91.5125,91.3576,91.4254,29999.0
2024-05-17 15:40:00,94.44,94.52,94.39,94.45,51917.0,91.4254,91.5028,91.377,91.4351,51917.0
2024-05-17 15:45:00,94.44,94.47,94.36,94.41,56794.0,91.4254,91.4544,91.3479,91.3963,56794.0
2024-05-17 15:50:00,94.41,94.49,94.35,94.48,126476.0,91.3963,91.4738,91.3383,91.4641,126476.0
2024-05-17 15:55:00,94.48,94.48,94.25,94.35,326611.0,91.4641,91.4641,91.2414,91.3383,326611.0
2024-05-20 09:30:00,94.47,95.29,94.3,95.28,61409.0,91.4544,92.2483,91.2899,92.2386,61409.0
2024-05-20 09:35:00,95.37,95.74,95.24,95.56,18889.0,92.3257,92.6839,92.1998,92.5096,18889.0
2024-05-20 09:40:00,95.6,95.7,95.33,95.48,18105.0,92.5484,92.6452,92.287,92.4322,18105.0
2024-05-20 09:45:00,95.5,95.69,95.23,95.51,55744.0,92.4515,92.6355,92.1902,92.4612,55744.0
2024-05-20 09:50:00,95.52,95.92,95.52,95.92,17546.0,92.4709,92.8581,92.4709,92.8581,17546.0
2024-05-20 09:55:00,95.95,96.12,95.85,96.08,19899.0,92.8872,93.0518,92.7904,93.013,19899.0
2024-05-20 10:00:00,96.02,96.12,95.89,96.05,12973.0,92.9549,93.0518,92.8291,92.984,12973.0
2024-05-20 10:05:00,96.06,96.26,95.98,96.22,15023.0,92.9937,93.1873,92.9162,93.1486,15023.0
2024-05-20 10:10:00,96.19,96.27,96.09,96.23,15548.0,93.1195,93.197,93.0227,93.1582,15548.0
2024-05-20 10:15:00,96.2,96.27,95.97,96.03,76079.0,93.1292,93.197,92.9065,92.9646,76079.0
2024-05-20 10:20:00,96.08,96.08,95.94,95.95,8988.0,93.013,93.013,92.8775,92.8872,8988.0
2024-05-20 10:25:00,95.94,96.14,95.93,96.14,12827.0,92.8775,93.0711,92.8678,93.0711,12827.0
2024-05-20 10:30:00,96.15,96.16,96.04,96.13,14399.0,93.0808,93.0905,92.9743,93.0614,14399.0
2024-05-20 10:35:00,96.15,96.3,96.15,96.18,62691.0,93.0808,93.226,93.0808,93.1098,62691.0
2024-05-20 10:40:00,96.21,96.37,96.17,96.36,22202.0,93.1389,93.2938,93.1002,93.2841,22202.0
2024-05-20 10:45:00,96.38,96.65,96.33,96.64,15211.0,93.3035,93.5648,93.2551,93.5552,15211.0
2024-05-20 10:50:00,96.68,96.72,96.51,96.63,21096.0,93.5939,93.6326,93.4293,93.5455,21096.0
2024-05-20 10:55:00,96.59,96.71,96.45,96.66,26103.0,93.5068,93.6229,93.3712,93.5745,26103.0
2024-05-20 11:00:00,96.65,96.69,96.53,96.54,16414.0,93.5648,93.6036,93.4487,93.4583,16414.0
2024-05-20 11:05:00,96.55,96.65,96.52,96.6,29923.0,93.468,93.5648,93.439,93.5164,29923.0
2024-05-20 11:10:00,96.62,96.8,96.61,96.8,9768.0,93.5358,93.7101,93.5261,93.7101,9768.0
2024-05-20 11:15:00,96.76,96.94,96.69,96.94,12679.0,93.6713,93.8456,93.6036,93.8456,12679.0
2024-05-20 11:20:00,96.9,96.97,96.8,96.97,7954.0,93.8069,93.8746,93.7101,93.8746,7954.0
2024-05-20 11:25:00,96.96,96.98,96.61,96.7,91680.0,93.8649,93.8843,93.5261,93.6132,91680.0
2024-05-20 11:30:00,96.74,96.91,96.71,96.9,8250.0,93.652,93.8165,93.6229,93.8069,8250.0
2024-05-20 11:35:00,96.93,96.93,96.84,96.89,12965.0,93.8359,93.8359,93.7488,93.7972,12965.0
2024-05-20 11:40:00,96.88,96.9,96.64,96.69,17902.0,93.7875,93.8069,93.5552,93.6036,17902.0
2024-05-20 11:45:00,96.69,96.94,96.63,96.94,30648.0,93.6036,93.8456,93.5455,93.8456,30648.0
2024-05-20 11:50:00,96.95,96.97,96.84,96.9,14652.0,93.8553,93.8746,93.7488,93.8069,14652.0
2024-05-20 11:55:00,96.9,96.99,96.86,96.99,8324.0,93.8069,93.894,93.7681,93.894,8324.0
2024-05-20 12:00:00,96.99,97.12,96.99,97.08,24958.0,93.894,94.0198,93.894,93.9811,24958.0
2024-05-20 12:05:00,97.1,97.1,97.01,97.07,12181.0,94.0005,94.0005,93.9133,93.9714,12181.0
2024-05-20 12:10:00,97.04,97.13,97.04,97.08,17477.0,93.9424,94.0295,93.9424,93.9811,17477.0
2024-05-20 12:15:00,97.11,97.3,97.11,97.26,54147.0,94.0102,94.1941,94.0102,94.1554,54147.0
2024-05-20 12:20:00,97.28,97.39,97.27,97.38,12782.0,94.1747,94.2812,94.165,94.2715,12782.0
2024-05-20 12:25:00,97.39,97.4,97.08,97.08,14475.0,94.2812,94.2909,93.9811,93.9811,14475.0
2024-05-20 12:30:00,97.06,97.23,97.02,97.05,19990.0,93.9618,94.1263,93.923,93.9521,19990.0
2024-05-20 12:35:00,97.04,97.29,97.04,97.28,16575.0,93.9424,94.1844,93.9424,94.1747,16575.0
2024-05-20 12:40:00,97.29,97.43,97.28,97.4,14205.0,94.1844,94.3199,94.1747,94.2909,14205.0
2024-05-20 12:45:00,97.4,97.42,97.34,97.38,13349.0,94.2909,94.3103,94.2328,94.2715,13349.0
2024-05-20 12:50:00,97.41,97.49,97.39,97.46,10663.0,94.3006,94.378,94.2812,94.349,10663.0
2024-05-20 12:55:00,97.44,97.59,97.43,97.56,14620.0,94.3296,94.4748,94.3199,94.4458,14620.0
2024-05-20 13:00:00,97.56,97.56,97.39,97.44,9390.0,94.4458,94.4458,94.2812,94.3296,9390.0
2024-05-20 13:05:00,97.46,97.56,97.4,97.52,9543.0,94.349,94.4458,94.2909,94.4071,9543.0
2024-05-20 13:10:00,97.55,97.56,97.44,97.47,14896.0,94.4361,94.4458,94.3296,94.3587,14896.0
2024-05-20 13:15:00,97.46,97.5,97.37,97.39,7591.0,94.349,94.3877,94.2619,94.2812,7591.0
2024-05-20 13:20:00,97.37,97.37,97.23,97.26,13078.0,94.2619,94.2619,94.1263,94.1554,13078.0
2024-05-20 13:25:00,97.24,97.29,97.09,97.09,9523.0,94.136,94.1844,93.9908,93.9908,9523.0
2024-05-20 13:30:00,97.08,97.21,97.02,97.18,19419.0,93.9811,94.107,93.923,94.0779,19419.0
2024-05-20 13:35:00,97.16,97.16,96.99,97.0,14225.0,94.0586,94.0586,93.894,93.9037,14225.0
2024-05-20 13:40:00,96.99,97.05,96.87,96.95,35412.0,93.894,93.9521,93.7778,93.8553,35412.0
2024-05-20 13:45:00,96.98,97.0,96.81,96.81,18530.0,93.8843,93.9037,93.7197,93.7197,18530.0
2024-05-20 13:50:00,96.79,96.81,96.75,96.75,58378.0,93.7004,93.7197,93.6616,93.6616,58378.0
2024-05-20 13:55:00,96.75,96.76,96.65,96.73,23440.0,93.6616,93.6713,93.5648,93.6423,23440.0
2024-05-20 14:00:00,96.71,96.71,96.54,96.64,19060.0,93.6229,93.6229,93.4583,93.5552,19060.0
2024-05-20 14:05:00,96.65,96.67,96.23,96.45,38707.0,93.5648,93.5842,93.1582,93.3712,38707.0
2024-05-20 14:10:00,96.44,96.46,96.29,96.29,21363.0,93.3615,93.3809,93.2163,93.2163,21363.0
2024-05-20 14:15:00,96.27,96.33,96.12,96.19,14305.0,93.197,93.2551,93.0518,93.1195,14305.0
2024-05-20 14:20:00,96.2,96.25,96.08,96.11,16935.0,93.1292,93.1776,93.013,93.0421,16935.0
2024-05-20 14:25:00,96.12,96.36,96.11,96.36,13086.0,93.0518,93.2841,93.0421,93.2841,13086.0
2024-05-20 14:30:00,96.35,96.47,96.35,96.41,19790.0,93.2744,93.3906,93.2744,93.3325,19790.0
2024-05-20 14:35:00,96.46,96.52,96.4,96.47,27268.0,93.3809,93.439,93.3228,93.3906,27268.0
2024-05-20 14:40:00,96.47,96.52,96.43,96.48,9869.0,93.3906,93.439,93.3519,93.4003,9869.0
2024-05-20 14:45:00,96.47,96.5,96.37,96.49,11385.0,93.3906,93.4196,93.2938,93.4099,11385.0
2024-05-20 14:50:00,96.48,96.54,96.46,96.52,12140.0,93.4003,93.4583,93.3809,93.439,12140.0
2024-05-20 14:55:00,96.53,96.53,96.43,96.46,13752.0,93.4487,93.4487,93.3519,93.3809,13752.0
2024-05-20 15:00:00,96.46,96.66,96.42,96.64,13736.0,93.3809,93.5745,93.3422,93.5552,13736.0
2024-05-20 15:05:00,96.64,96.69,96.6,96.66,17427.0,93.5552,93.6036,93.5164,93.5745,17427.0
2024-05-20 15:10:00,96.66,96.83,96.64,96.75,16768.0,93.5745,93.7391,93.5552,93.6616,16768.0
2024-05-20 15:15:00,96.74,96.86,96.73,96.82,16137.0,93.652,93.7681,93.6423,93.7294,16137.0
2024-05-20 15:20:00,96.81,96.81,96.68,96.73,46193.0,93.7197,93.7197,93.5939,93.6423,46193.0
2024-05-20 15:25:00,96.72,96.82,96.69,96.75,26984.0,93.6326,93.7294,93.6036,93.6616,26984.0
2024-05-20 15:30:00,96.75,96.88,96.67,96.69,32791.0,93.6616,93.7875,93.5842,93.6036,32791.0
2024-05-20 15:35:00,96.7,96.7,96.57,96.67,36964.0,93.6132,93.6132,93.4874,93.5842,36964.0
2024-05-20 15:40:00,96.67,96.75,96.57,96.64,48551.0,93.5842,93.6616,93.4874,93.5552,48551.0
2024-05-20 15:45:00,96.64,96.66,96.49,96.5,48688.0,93.5552,93.5745,93.4099,93.4196,48688.0
2024-05-20 15:50:00,96.49,96.66,96.39,96.65,112440.0,93.4099,93.5745,93.3131,93.5648,112440.0
2024-05-20 15:55:00,96.63,96.63,96.26,96.49,507167.0,93.5455,93.5455,93.1873,93.4099,507167.0
2024-05-21 09:30:00,94.27,95.94,94.25,95.79,59803.0,91.6915,93.3158,91.672,93.1699,59803.0
2024-05-21 09:35:00,95.88,95.89,95.22,95.3,32254.0,93.2574,93.2672,92.6155,92.6933,32254.0
2024-05-21 09:40:00,95.3,95.66,95.2,95.56,27135.0,92.6933,93.0435,92.596,92.9462,27135.0
2024-05-21 09:45:00,95.52,95.58,95.22,95.35,27230.0,92.9073,92.9657,92.6155,92.7419,27230.0
2024-05-21 09:50:00,95.37,95.6,95.29,95.57,10789.0,92.7614,92.9851,92.6836,92.9559,10789.0
2024-05-21 09:55:00,95.55,95.58,95.16,95.2,18928.0,92.9365,92.9657,92.5571,92.596,18928.0
2024-05-21 10:00:00,95.21,95.23,94.94,95.09,57438.0,92.6058,92.6252,92.3432,92.4891,57438.0
2024-05-21 10:05:00,95.07,95.44,95.06,95.39,15844.0,92.4696,92.8295,92.4599,92.7808,15844.0
2024-05-21 10:10:00,95.4,95.49,95.28,95.48,13128.0,92.7906,92.8781,92.6739,92.8684,13128.0
2024-05-21 10:15:00,95.48,95.63,95.4,95.54,11971.0,92.8684,93.0143,92.7906,92.9267,11971.0
2024-05-21 10:20:00,95.61,95.72,95.57,95.7,12085.0,92.9948,93.1018,92.9559,93.0824,12085.0
2024-05-21 10:25:00,95.7,95.87,95.68,95.76,10328.0,93.0824,93.2477,93.0629,93.1407,10328.0
2024-05-21 10:30:00,95.79,95.81,95.7,95.73,8355.0,93.1699,93.1894,93.0824,93.1115,8355.0
2024-05-21 10:35:00,95.74,95.86,95.63,95.68,19579.0,93.1213,93.238,93.0143,93.0629,19579.0
2024-05-21 10:40:00,95.68,95.77,95.62,95.68,15450.0,93.0629,93.1505,93.0046,93.0629,15450.0
2024-05-21 10:45:00,95.69,95.79,95.66,95.77,9724.0,93.0726,93.1699,93.0435,93.1505,9724.0
2024-05-21 10:50:00,95.79,96.02,95.78,95.97,18469.0,93.1699,93.3936,93.1602,93.345,18469.0
2024-05-21 10:55:00,95.98,96.1,95.89,96.06,13847.0,93.3547,93.4714,93.2672,93.4325,13847.0
2024-05-21 11:00:00,96.06,96.06,95.85,95.99,15949.0,93.4325,93.4325,93.2283,93.3644,15949.0
2024-05-21 11:05:00,95.99,96.06,95.93,95.95,12792.0,93.3644,93.4325,93.3061,93.3255,12792.0
2024-05-21 11:10:00,95.93,96.01,95.89,95.98,10472.0,93.3061,93.3839,93.2672,93.3547,10472.0
2024-05-21 11:15:00,96.0,96.08,95.99,96.0,12049.0,93.3742,93.452,93.3644,93.3742,12049.0
2024-05-21 11:20:00,96.0,96.11,96.0,96.1,8290.0,93.3742,93.4812,93.3742,93.4714,8290.0
2024-05-21 11:25:00,96.09,96.09,95.89,95.91,7086.0,93.4617,93.4617,93.2672,93.2866,7086.0
2024-05-21 11:30:00,95.93,96.01,95.92,95.95,7783.0,93.3061,93.3839,93.2964,93.3255,7783.0
2024-05-21 11:35:00,95.93,96.02,95.9,96.02,5735.0,93.3061,93.3936,93.2769,93.3936,5735.0
2024-05-21 11:40:00,96.02,96.03,95.86,95.91,6928.0,93.3936,93.4033,93.238,93.2866,6928.0
2024-05-21 11:45:00,95.91,95.93,95.84,95.87,7495.0,93.2866,93.3061,93.2185,93.2477,7495.0
2024-05-21 11:50:00,95.9,95.9,95.8,95.88,13889.0,93.2769,93.2769,93.1796,93.2574,13889.0
2024-05-21 11:55:00,95.89,95.99,95.89,95.94,6377.0,93.2672,93.3644,93.2672,93.3158,6377.0
2024-05-21 12:00:00,95.92,95.92,95.84,95.85,8081.0,93.2964,93.2964,93.2185,93.2283,8081.0
2024-05-21 12:05:00,95.81,95.87,95.78,95.8,8003.0,93.1894,93.2477,93.1602,93.1796,8003.0
2024-05-21 12:10:00,95.83,95.98,95.83,95.91,7209.0,93.2088,93.3547,93.2088,93.2866,7209.0
2024-05-21 12:15:00,95.93,96.03,95.91,96.0,7552.0,93.3061,93.4033,93.2866,93.3742,7552.0
2024-05-21 12:20:00,95.97,96.03,95.96,96.01,4297.0,93.345,93.4033,93.3353,93.3839,4297.0
2024-05-21 12:25:00,96.01,96.01,95.92,95.98,6552.0,93.3839,93.3839,93.2964,93.3547,6552.0
2024-05-21 12:30:00,95.96,95.97,95.89,95.9,4752.0,93.3353,93.345,93.2672,93.2769,4752.0
2024-05-21 12:35:00,95.91,95.96,95.88,95.9,5467.0,93.2866,93.3353,93.2574,93.2769,5467.0
2024-05-21 12:40:00,95.9,95.94,95.88,95.89,4986.0,93.2769,93.3158,93.2574,93.2672,4986.0
2024-05-21 12:45:00,95.9,95.94,95.86,95.87,10466.0,93.2769,93.3158,93.238,93.2477,10466.0
2024-05-21 12:50:00,95.87,95.92,95.86,95.89,5493.0,93.2477,93.2964,93.238,93.2672,5493.0
2024-05-21 12:55:00,95.89,95.89,95.71,95.81,9630.0,93.2672,93.2672,93.0921,93.1894,9630.0
2024-05-21 13:00:00,95.81,95.81,95.76,95.78,11041.0,93.1894,93.1894,93.1407,93.1602,11041.0
2024-05-21 13:05:00,95.79,95.88,95.76,95.84,15276.0,93.1699,93.2574,93.1407,93.2185,15276.0
2024-05-21 13:10:00,95.84,95.87,95.76,95.79,13206.0,93.2185,93.2477,93.1407,93.1699,13206.0
2024-05-21 13:15:00,95.8,95.84,95.74,95.75,13586.0,93.1796,93.2185,93.1213,93.131,13586.0
2024-05-21 13:20:00,95.74,95.77,95.6,95.61,9552.0,93.1213,93.1505,92.9851,92.9948,9552.0
2024-05-21 13:25:00,95.61,95.8,95.61,95.79,29062.0,92.9948,93.1796,92.9948,93.1699,29062.0
2024-05-21 13:30:00,95.77,95.8,95.64,95.68,20776.0,93.1505,93.1796,93.024,93.0629,20776.0
2024-05-21 13:35:00,95.69,95.74,95.62,95.67,17551.0,93.0726,93.1213,93.0046,93.0532,17551.0
2024-05-21 13:40:00,95.67,95.68,95.52,95.54,19136.0,93.0532,93.0629,92.9073,92.9267,19136.0
2024-05-21 13:45:00,95.53,95.53,95.41,95.46,23832.0,92.917,92.917,92.8003,92.8489,23832.0
2024-05-21 13:50:00,95.46,95.53,95.43,95.52,13035.0,92.8489,92.917,92.8198,92.9073,13035.0
2024-05-21 13:55:00,95.53,95.62,95.5,95.59,11936.0,92.917,93.0046,92.8878,92.9754,11936.0
2024-05-21 14:00:00,95.59,95.66,95.54,95.56,34537.0,92.9754,93.0435,92.9267,92.9462,34537.0
2024-05-21 14:05:00,95.56,95.59,95.48,95.48,8787.0,92.9462,92.9754,92.8684,92.8684,8787.0
2024-05-21 14:10:00,95.49,95.52,95.4,95.44,12397.0,92.8781,92.9073,92.7906,92.8295,12397.0
2024-05-21 14:15:00,95.44,95.55,95.42,95.55,17970.0,92.8295,92.9365,92.81,92.9365,17970.0
2024-05-21 14:20:00,95.56,95.71,95.55,95.71,15424.0,92.9462,93.0921,92.9365,93.0921,15424.0
2024-05-21 14:25:00,95.7,95.71,95.53,95.56,108853.0,93.0824,93.0921,92.917,92.9462,108853.0
2024-05-21 14:30:00,95.55,95.62,95.52,95.52,14622.0,92.9365,93.0046,92.9073,92.9073,14622.0
2024-05-21 14:35:00,95.5,95.56,95.38,95.43,20674.0,92.8878,92.9462,92.7711,92.8198,20674.0
2024-05-21 14:40:00,95.43,95.49,95.4,95.43,14339.0,92.8198,92.8781,92.7906,92.8198,14339.0
2024-05-21 14:45:00,95.42,95.51,95.41,95.43,8860.0,92.81,92.8976,92.8003,92.8198,8860.0
2024-05-21 14:50:00,95.43,95.63,95.42,95.6,19568.0,92.8198,93.0143,92.81,92.9851,19568.0
2024-05-21 14:55:00,95.62,95.64,95.58,95.63,8258.0,93.0046,93.024,92.9657,93.0143,8258.0
2024-05-21 15:00:00,95.64,95.7,95.63,95.67,8490.0,93.024,93.0824,93.0143,93.0532,8490.0
2024-05-21 15:05:00,95.66,95.67,95.58,95.65,12708.0,93.0435,93.0532,92.9657,93.0337,12708.0
2024-05-21 15:10:00,95.65,95.71,95.62,95.71,9120.0,93.0337,93.0921,93.0046,93.0921,9120.0
2024-05-21 15:15:00,95.7,95.77,95.66,95.69,19679.0,93.0824,93.1505,93.0435,93.0726,19679.0
2024-05-21 15:20:00,95.68,95.68,95.56,95.56,9791.0,93.0629,93.0629,92.9462,92.9462,9791.0
2024-05-21 15:25:00,95.55,95.69,95.55,95.69,20806.0,92.9365,93.0726,92.9365,93.0726,20806.0
2024-05-21 15:30:00,95.68,95.81,95.66,95.77,38767.0,93.0629,93.1894,93.0435,93.1505,38767.0
2024-05-21 15:35:00,95.78,95.86,95.68,95.7,18902.0,93.1602,93.238,93.0629,93.0824,18902.0
2024-05-21 15:40:00,95.69,95.82,95.67,95.77,66346.0,93.0726,93.1991,93.0532,93.1505,66346.0
2024-05-21 15:45:00,95.77,95.82,95.74,95.81,30057.0,93.1505,93.1991,93.1213,93.1894,30057.0
2024-05-21 15:50:00,95.82,96.06,95.75,96.01,82292.0,93.1991,93.4325,93.131,93.3839,82292.0
2024-05-21 15:55:00,96.0,96.07,95.67,95.77,365956.0,93.3742,93.4422,93.0532,93.1505,365956.0
2024-05-22 09:30:00,98.05,98.11,97.39,97.93,194188.0,95.3681,95.4265,94.7261,95.2514,194188.0
2024-05-22 09:35:00,97.89,97.95,97.45,97.75,53164.0,95.2125,95.2708,94.7845,95.0763,53164.0
2024-05-22 09:40:00,97.69,97.92,97.38,97.92,31469.0,95.0179,95.2416,94.7164,95.2416,31469.0
2024-05-22 09:45:00,97.92,98.05,97.78,97.91,32532.0,95.2416,95.3681,95.1055,95.2319,32532.0
2024-05-22 09:50:00,97.92,98.28,97.85,98.27,86916.0,95.2416,95.5918,95.1736,95.5821,86916.0
2024-05-22 09:55:00,98.26,98.48,98.17,98.36,142866.0,95.5723,95.7863,95.4848,95.6696,142866.0
2024-05-22 10:00:00,98.36,98.4,97.7,97.75,45468.0,95.6696,95.7085,95.0277,95.0763,45468.0
2024-05-22 10:05:00,97.75,97.95,97.29,97.66,47120.0,95.0763,95.2708,94.6289,94.9888,47120.0
2024-05-22 10:10:00,97.66,97.72,97.34,97.52,21513.0,94.9888,95.0471,94.6775,94.8526,21513.0
2024-05-22 10:15:00,97.59,97.6,97.22,97.35,22459.0,94.9207,94.9304,94.5608,94.6872,22459.0
2024-05-22 10:20:00,97.31,97.39,97.18,97.28,23078.0,94.6483,94.7261,94.5219,94.6192,23078.0
2024-05-22 10:25:00,97.3,97.74,97.2,97.7,88000.0,94.6386,95.0666,94.5413,95.0277,88000.0
2024-05-22 10:30:00,97.66,97.82,97.58,97.82,76135.0,94.9888,95.1444,94.9109,95.1444,76135.0
2024-05-22 10:35:00,97.81,98.16,97.79,98.13,19464.0,95.1347,95.4751,95.1152,95.4459,19464.0
2024-05-22 10:40:00,98.14,98.4,98.09,98.18,25098.0,95.4556,95.7085,95.407,95.4945,25098.0
2024-05-22 10:45:00,98.17,98.17,97.97,98.11,15162.0,95.4848,95.4848,95.2903,95.4265,15162.0
2024-05-22 10:50:00,98.09,98.43,98.0,98.4,26246.0,95.407,95.7377,95.3195,95.7085,26246.0
2024-05-22 10:55:00,98.41,98.48,98.3,98.36,28122.0,95.7182,95.7863,95.6113,95.6696,28122.0
2024-05-22 11:00:00,98.36,98.64,98.33,98.64,23622.0,95.6696,95.942,95.6404,95.942,23622.0
2024-05-22 11:05:00,98.66,98.67,98.29,98.43,17433.0,95.9614,95.9711,95.6015,95.7377,17433.0
2024-05-22 11:10:00,98.46,98.69,98.38,98.67,30646.0,95.7669,95.9906,95.6891,95.9711,30646.0
2024-05-22 11:15:00,98.67,98.73,98.57,98.64,34559.0,95.9711,96.0295,95.8739,95.942,34559.0
2024-05-22 11:20:00,98.66,98.78,98.62,98.65,18120.0,95.9614,96.0781,95.9225,95.9517,18120.0
2024-05-22 11:25:00,98.64,98.68,98.48,98.68,18784.0,95.942,95.9809,95.7863,95.9809,18784.0
2024-05-22 11:30:00,98.68,98.68,98.54,98.56,10805.0,95.9809,95.9809,95.8447,95.8641,10805.0
2024-05-22 11:35:00,98.56,98.77,98.53,98.75,13934.0,95.8641,96.0684,95.835,96.0489,13934.0
2024-05-22 11:40:00,98.74,98.86,98.69,98.86,15377.0,96.0392,96.1559,95.9906,96.1559,15377.0
2024-05-22 11:45:00,98.89,98.96,98.8,98.96,22139.0,96.1851,96.2532,96.0976,96.2532,22139.0
2024-05-22 11:50:00,98.97,99.07,98.67,99.05,36007.0,96.2629,96.3602,95.9711,96.3407,36007.0
2024-05-22 11:55:00,99.03,99.3,99.01,99.24,30904.0,96.3213,96.5839,96.3018,96.5255,30904.0
2024-05-22 12:00:00,99.23,99.4,99.04,99.39,43750.0,96.5158,96.6812,96.331,96.6714,43750.0
2024-05-22 12:05:00,99.39,99.46,99.28,99.3,34238.0,96.6714,96.7395,96.5644,96.5839,34238.0
2024-05-22 12:10:00,99.32,99.45,99.28,99.36,23377.0,96.6034,96.7298,96.5644,96.6423,23377.0
2024-05-22 12:15:00,99.35,99.52,99.34,99.43,19796.0,96.6325,96.7979,96.6228,96.7103,19796.0
2024-05-22 12:20:00,99.4,99.56,99.37,99.45,18856.0,96.6812,96.8368,96.652,96.7298,18856.0
2024-05-22 12:25:00,99.44,99.48,99.33,99.47,11655.0,96.7201,96.759,96.6131,96.7493,11655.0
2024-05-22 12:30:00,99.46,99.5,99.39,99.48,19235.0,96.7395,96.7784,96.6714,96.759,19235.0
2024-05-22 12:35:00,99.49,99.49,99.21,99.26,15549.0,96.7687,96.7687,96.4964,96.545,15549.0
2024-05-22 12:40:00,99.25,99.5,99.25,99.38,32969.0,96.5353,96.7784,96.5353,96.6617,32969.0
2024-05-22 12:45:00,99.38,99.43,99.24,99.29,20416.0,96.6617,96.7103,96.5255,96.5742,20416.0
2024-05-22 12:50:00,99.28,99.57,99.24,99.5,22554.0,96.5644,96.8465,96.5255,96.7784,22554.0
2024-05-22 12:55:00,99.51,99.69,99.51,99.63,25274.0,96.7882,96.9632,96.7882,96.9049,25274.0
2024-05-22 13:00:00,99.61,99.67,99.54,99.59,14989.0,96.8854,96.9438,96.8173,96.866,14989.0
2024-05-22 13:05:00,99.59,99.65,99.51,99.55,35301.0,96.866,96.9243,96.7882,96.8271,35301.0
2024-05-22 13:10:00,99.56,99.63,99.42,99.63,15776.0,96.8368,96.9049,96.7006,96.9049,15776.0
2024-05-22 13:15:00,99.62,99.63,99.51,99.54,17705.0,96.8951,96.9049,96.7882,96.8173,17705.0
2024-05-22 13:20:00,99.53,99.54,99.47,99.49,11893.0,96.8076,96.8173,96.7493,96.7687,11893.0
2024-05-22 13:25:00,99.5,99.59,99.47,99.55,32844.0,96.7784,96.866,96.7493,96.8271,32844.0
2024-05-22 13:30:00,99.55,99.55,99.43,99.43,14172.0,96.8271,96.8271,96.7103,96.7103,14172.0
2024-05-22 13:35:00,99.43,99.43,98.98,99.18,25048.0,96.7103,96.7103,96.2727,96.4672,25048.0
2024-05-22 13:40:00,99.19,99.2,98.93,98.93,26951.0,96.4769,96.4866,96.224,96.224,26951.0
2024-05-22 13:45:00,98.91,99.18,98.89,99.13,10858.0,96.2046,96.4672,96.1851,96.4186,10858.0
2024-05-22 13:50:00,99.17,99.21,99.05,99.06,14197.0,96.4575,96.4964,96.3407,96.3505,14197.0
2024-05-22 13:55:00,99.06,99.23,98.89,99.23,13479.0,96.3505,96.5158,96.1851,96.5158,13479.0
2024-05-22 14:00:00,99.21,99.21,98.58,98.88,32448.0,96.4964,96.4964,95.8836,96.1754,32448.0
2024-05-22 14:05:00,98.85,98.97,98.84,98.88,24339.0,96.1462,96.2629,96.1365,96.1754,24339.0
2024-05-22 14:10:00,98.86,98.99,98.82,98.89,13535.0,96.1559,96.2824,96.117,96.1851,13535.0
2024-05-22 14:15:00,98.91,98.93,98.69,98.77,13230.0,96.2046,96.224,95.9906,96.0684,13230.0
2024-05-22 14:20:00,98.74,98.74,98.35,98.61,10384.0,96.0392,96.0392,95.6599,95.9128,10384.0
2024-05-22 14:25:00,98.6,98.61,98.26,98.28,18587.0,95.903,95.9128,95.5723,95.5918,18587.0
2024-05-22 14:30:00,98.27,98.49,98.27,98.36,13363.0,95.5821,95.7961,95.5821,95.6696,13363.0
2024-05-22 14:35:00,98.37,98.47,98.3,98.39,19419.0,95.6793,95.7766,95.6113,95.6988,19419.0
2024-05-22 14:40:00,98.38,98.4,98.28,98.35,11029.0,95.6891,95.7085,95.5918,95.6599,11029.0
2024-05-22 14:45:00,98.33,98.79,98.33,98.79,18703.0,95.6404,96.0879,95.6404,96.0879,18703.0
2024-05-22 14:50:00,98.79,98.79,98.62,98.68,18546.0,96.0879,96.0879,95.9225,95.9809,18546.0
2024-05-22 14:55:00,98.68,98.76,98.61,98.75,23081.0,95.9809,96.0587,95.9128,96.0489,23081.0
2024-05-22 15:00:00,98.74,98.76,98.53,98.59,29330.0,96.0392,96.0587,95.835,95.8933,29330.0
2024-05-22 15:05:00,98.58,98.72,98.57,98.72,21823.0,95.8836,96.0198,95.8739,96.0198,21823.0
2024-05-22 15:10:00,98.72,98.72,98.54,98.6,28690.0,96.0198,96.0198,95.8447,95.903,28690.0
2024-05-22 15:15:00,98.59,98.74,98.44,98.48,31749.0,95.8933,96.0392,95.7474,95.7863,31749.0
2024-05-22 15:20:00,98.5,98.85,98.49,98.84,23169.0,95.8058,96.1462,95.7961,96.1365,23169.0
2024-05-22 15:25:00,98.84,98.92,98.8,98.88,22437.0,96.1365,96.2143,96.0976,96.1754,22437.0
2024-05-22 15:30:00,98.86,99.26,98.84,99.23,40591.0,96.1559,96.545,96.1365,96.5158,40591.0
2024-05-22 15:35:00,99.25,99.34,99.07,99.08,27888.0,96.5353,96.6228,96.3602,96.3699,27888.0
2024-05-22 15:40:00,99.09,99.32,99.08,99.26,98588.0,96.3796,96.6034,96.3699,96.545,98588.0
2024-05-22 15:45:00,99.26,99.41,99.17,99.22,77902.0,96.545,96.6909,96.4575,96.5061,77902.0
2024-05-22 15:50:00,99.22,99.49,99.03,99.48,185219.0,96.5061,96.7687,96.3213,96.759,185219.0
2024-05-22 15:55:00,99.49,99.66,99.38,99.52,746200.0,96.7687,96.9341,96.6617,96.7979,746200.0
2024-05-23 09:30:00,100.14,100.14,99.51,99.72,173633.0,97.4009,97.4009,96.7882,96.9924,173633.0
2024-05-23 09:35:00,99.74,100.3,99.6,100.22,70656.0,97.0119,97.5565,96.8757,97.4787,70656.0
2024-05-23 09:40:00,100.23,100.27,99.44,99.49,219865.0,97.4885,97.5274,96.7201,96.7687,219865.0
2024-05-23 09:45:00,99.5,99.64,99.06,99.5,94815.0,96.7784,96.9146,96.3505,96.7784,94815.0
2024-05-23 09:50:00,99.51,99.53,98.98,99.1,140057.0,96.7882,96.8076,96.2727,96.3894,140057.0
2024-05-23 09:55:00,99.11,99.13,98.56,98.8,99891.0,96.3991,96.4186,95.8641,96.0976,99891.0
2024-05-23 10:00:00,98.77,99.63,98.73,99.56,48318.0,96.0684,96.9049,96.0295,96.8368,48318.0
2024-05-23 10:05:00,99.61,99.61,99.19,99.38,96968.0,96.8854,96.8854,96.4769,96.6617,96968.0
2024-05-23 10:10:00,99.41,99.59,99.35,99.52,66175.0,96.6909,96.866,96.6325,96.7979,66175.0
2024-05-23 10:15:00,99.52,99.64,99.29,99.47,38391.0,96.7979,96.9146,96.5742,96.7493,38391.0
2024-05-23 10:20:00,99.52,99.56,99.24,99.44,32165.0,96.7979,96.8368,96.5255,96.7201,32165.0
2024-05-23 10:25:00,99.45,99.49,99.24,99.45,82334.0,96.7298,96.7687,96.5255,96.7298,82334.0
2024-05-23 10:30:00,99.47,99.47,99.09,99.09,35871.0,96.7493,96.7493,96.3796,96.3796,35871.0
2024-05-23 10:35:00,99.09,99.2,98.85,98.97,37535.0,96.3796,96.4866,96.1462,96.2629,37535.0
2024-05-23 10:40:00,98.96,98.97,98.58,98.72,53049.0,96.2532,96.2629,95.8836,96.0198,53049.0
2024-05-23 10:45:00,98.73,98.76,98.39,98.48,55741.0,96.0295,96.0587,95.6988,95.7863,55741.0
2024-05-23 10:50:00,98.43,98.47,98.02,98.07,43368.0,95.7377,95.7766,95.3389,95.3875,43368.0
2024-05-23 10:55:00,98.02,98.05,97.68,97.89,35936.0,95.3389,95.3681,95.0082,95.2125,35936.0
2024-05-23 11:00:00,97.9,98.2,97.82,98.06,26941.0,95.2222,95.514,95.1444,95.3778,26941.0
2024-05-23 11:05:00,98.03,98.6,98.01,98.56,15650.0,95.3486,95.903,95.3292,95.8641,15650.0
2024-05-23 11:10:00,98.64,98.71,98.42,98.61,27322.0,95.942,96.01,95.728,95.9128,27322.0
2024-05-23 11:15:00,98.56,98.78,98.56,98.71,8383.0,95.8641,96.0781,95.8641,96.01,8383.0
2024-05-23 11:20:00,98.71,98.8,98.68,98.8,19323.0,96.01,96.0976,95.9809,96.0976,19323.0
2024-05-23 11:25:00,98.79,98.83,98.6,98.75,18151.0,96.0879,96.1268,95.903,96.0489,18151.0
2024-05-23 11:30:00,98.74,98.76,98.65,98.65,8378.0,96.0392,96.0587,95.9517,95.9517,8378.0
2024-05-23 11:35:00,98.67,98.76,98.61,98.68,8686.0,95.9711,96.0587,95.9128,95.9809,8686.0
2024-05-23 11:40:00,98.68,98.78,98.65,98.72,7089.0,95.9809,96.0781,95.9517,96.0198,7089.0
2024-05-23 11:45:00,98.73,98.79,98.6,98.77,14014.0,96.0295,96.0879,95.903,96.0684,14014.0
2024-05-23 11:50:00,98.79,98.93,98.76,98.88,16179.0,96.0879,96.224,96.0587,96.1754,16179.0
2024-05-23 11:55:00,98.89,98.97,98.85,98.85,11815.0,96.1851,96.2629,96.1462,96.1462,11815.0
2024-05-23 12:00:00,98.81,98.94,98.76,98.91,18628.0,96.1073,96.2337,96.0587,96.2046,18628.0
2024-05-23 12:05:00,98.93,99.01,98.75,98.75,9843.0,96.224,96.3018,96.0489,96.0489,9843.0
2024-05-23 12:10:00,98.78,98.83,98.62,98.75,13949.0,96.0781,96.1268,95.9225,96.0489,13949.0
2024-05-23 12:15:00,98.75,98.96,98.69,98.93,9394.0,96.0489,96.2532,95.9906,96.224,9394.0
2024-05-23 12:20:00,98.95,99.1,98.89,99.08,10443.0,96.2435,96.3894,96.1851,96.3699,10443.0
2024-05-23 12:25:00,99.07,99.08,98.98,99.06,7620.0,96.3602,96.3699,96.2727,96.3505,7620.0
2024-05-23 12:30:00,99.07,99.18,99.06,99.11,7401.0,96.3602,96.4672,96.3505,96.3991,7401.0
2024-05-23 12:35:00,99.15,99.19,99.06,99.08,13882.0,96.438,96.4769,96.3505,96.3699,13882.0
2024-05-23 12:40:00,99.08,99.12,98.87,98.88,44984.0,96.3699,96.4088,96.1657,96.1754,44984.0
2024-05-23 12:45:00,98.82,98.88,98.68,98.78,19558.0,96.117,96.1754,95.9809,96.0781,19558.0
2024-05-23 12:50:00,98.81,98.81,98.59,98.72,12245.0,96.1073,96.1073,95.8933,96.0198,12245.0
2024-05-23 12:55:00,98.72,98.75,98.48,98.48,11544.0,96.0198,96.0489,95.7863,95.7863,11544.0
2024-05-23 13:00:00,98.47,98.58,98.19,98.25,16915.0,95.7766,95.8836,95.5043,95.5626,16915.0
2024-05-23 13:05:00,98.25,98.34,98.24,98.34,20323.0,95.5626,95.6502,95.5529,95.6502,20323.0
2024-05-23 13:10:00,98.34,98.46,98.29,98.45,16629.0,95.6502,95.7669,95.6015,95.7572,16629.0
2024-05-23 13:15:00,98.47,98.49,98.26,98.29,12400.0,95.7766,95.7961,95.5723,95.6015,12400.0
2024-05-23 13:20:00,98.28,98.28,98.06,98.22,17733.0,95.5918,95.5918,95.3778,95.5334,17733.0
2024-05-23 13:25:00,98.18,98.36,98.14,98.34,9299.0,95.4945,95.6696,95.4556,95.6502,9299.0
2024-05-23 13:30:00,98.34,98.37,98.17,98.17,15992.0,95.6502,95.6793,95.4848,95.4848,15992.0
2024-05-23 13:35:00,98.17,98.18,97.77,97.89,21440.0,95.4848,95.4945,95.0958,95.2125,21440.0
2024-05-23 13:40:00,97.92,98.07,97.82,97.83,19438.0,95.2416,95.3875,95.1444,95.1541,19438.0
2024-05-23 13:45:00,97.84,98.0,97.77,97.95,9828.0,95.1638,95.3195,95.0958,95.2708,9828.0
2024-05-23 13:50:00,97.95,98.08,97.73,97.74,9407.0,95.2708,95.3973,95.0568,95.0666,9407.0
2024-05-23 13:55:00,97.74,97.74,97.42,97.54,25409.0,95.0666,95.0666,94.7553,94.872,25409.0
2024-05-23 14:00:00,97.55,97.57,97.1,97.14,24017.0,94.8818,94.9012,94.4441,94.483,24017.0
2024-05-23 14:05:00,97.14,97.5,97.1,97.37,16583.0,94.483,94.8331,94.4441,94.7067,16583.0
2024-05-23 14:10:00,97.34,97.37,97.04,97.23,17719.0,94.6775,94.7067,94.3857,94.5705,17719.0
2024-05-23 14:15:00,97.24,97.37,97.16,97.18,27258.0,94.5802,94.7067,94.5024,94.5219,27258.0
2024-05-23 14:20:00,97.16,97.38,97.13,97.2,46911.0,94.5024,94.7164,94.4733,94.5413,46911.0
2024-05-23 14:25:00,97.2,97.43,97.2,97.36,20134.0,94.5413,94.765,94.5413,94.697,20134.0
2024-05-23 14:30:00,97.36,97.43,97.17,97.35,52578.0,94.697,94.765,94.5122,94.6872,52578.0
2024-05-23 14:35:00,97.34,97.57,97.28,97.53,20565.0,94.6775,94.9012,94.6192,94.8623,20565.0
2024-05-23 14:40:00,97.51,97.57,97.31,97.31,18053.0,94.8429,94.9012,94.6483,94.6483,18053.0
2024-05-23 14:45:00,97.33,97.43,97.24,97.36,16961.0,94.6678,94.765,94.5802,94.697,16961.0
2024-05-23 14:50:00,97.36,97.39,97.24,97.31,18433.0,94.697,94.7261,94.5802,94.6483,18433.0
2024-05-23 14:55:00,97.32,97.34,97.17,97.2,41236.0,94.6581,94.6775,94.5122,94.5413,41236.0
2024-05-23 15:00:00,97.18,97.37,97.14,97.23,23667.0,94.5219,94.7067,94.483,94.5705,23667.0
2024-05-23 15:05:00,97.25,97.53,97.23,97.52,20170.0,94.59,94.8623,94.5705,94.8526,20170.0
2024-05-23 15:10:00,97.51,97.53,97.31,97.35,18412.0,94.8429,94.8623,94.6483,94.6872,18412.0
2024-05-23 15:15:00,97.32,97.49,97.23,97.39,17563.0,94.6581,94.8234,94.5705,94.7261,17563.0
2024-05-23 15:20:00,97.39,97.53,97.36,97.5,33789.0,94.7261,94.8623,94.697,94.8331,33789.0
2024-05-23 15:25:00,97.48,97.59,97.48,97.49,20750.0,94.8137,94.9207,94.8137,94.8234,20750.0
2024-05-23 15:30:00,97.49,97.78,97.48,97.76,29328.0,94.8234,95.1055,94.8137,95.086,29328.0
2024-05-23 15:35:00,97.77,97.83,97.66,97.81,36170.0,95.0958,95.1541,94.9888,95.1347,36170.0
2024-05-23 15:40:00,97.82,97.96,97.73,97.91,51934.0,95.1444,95.2806,95.0568,95.2319,51934.0
2024-05-23 15:45:00,97.92,98.0,97.85,97.97,71417.0,95.2416,95.3195,95.1736,95.2903,71417.0
2024-05-23 15:50:00,97.98,98.24,97.95,98.2,170720.0,95.3,95.5529,95.2708,95.514,170720.0
2024-05-23 15:55:00,98.18,98.24,97.9,98.18,633271.0,95.4945,95.5529,95.2222,95.4945,633271.0
2024-05-24 09:30:00,100.03,100.47,99.7,100.47,128083.0,97.2939,97.7219,96.973,97.7219,128083.0
2024-05-24 09:35:00,100.5,100.5,100.02,100.18,27247.0,97.7511,97.7511,97.2842,97.4398,27247.0
2024-05-24 09:40:00,100.13,100.18,99.67,99.9,40344.0,97.3912,97.4398,96.9438,97.1675,40344.0
2024-05-24 09:45:00,99.92,100.17,99.79,99.8,19966.0,97.1869,97.4301,97.0605,97.0702,19966.0
2024-05-24 09:50:00,99.89,99.92,99.63,99.64,33160.0,97.1578,97.1869,96.9049,96.9146,33160.0
2024-05-24 09:55:00,99.64,99.81,99.58,99.77,27987.0,96.9146,97.08,96.8562,97.041,27987.0
2024-05-24 10:00:00,99.73,100.19,99.72,100.16,31194.0,97.0021,97.4496,96.9924,97.4204,31194.0
2024-05-24 10:05:00,100.14,100.21,100.0,100.07,19395.0,97.4009,97.469,97.2648,97.3328,19395.0
2024-05-24 10:10:00,100.09,100.34,100.05,100.22,17619.0,97.3523,97.5955,97.3134,97.4787,17619.0
2024-05-24 10:15:00,100.25,100.54,100.25,100.54,14226.0,97.5079,97.79,97.5079,97.79,14226.0
2024-05-24 10:20:00,100.54,100.57,100.26,100.36,20146.0,97.79,97.8192,97.5176,97.6149,20146.0
2024-05-24 10:25:00,100.37,100.54,100.33,100.48,12488.0,97.6246,97.79,97.5857,97.7316,12488.0
2024-05-24 10:30:00,100.52,100.53,100.23,100.26,25290.0,97.7705,97.7803,97.4885,97.5176,25290.0
2024-05-24 10:35:00,100.26,100.26,100.07,100.12,16295.0,97.5176,97.5176,97.3328,97.3815,16295.0
2024-05-24 10:40:00,100.09,100.17,99.93,99.93,14669.0,97.3523,97.4301,97.1967,97.1967,14669.0
2024-05-24 10:45:00,99.92,100.33,99.92,100.32,12461.0,97.1869,97.5857,97.1869,97.576,12461.0
2024-05-24 10:50:00,100.34,100.38,100.26,100.36,13031.0,97.5955,97.6344,97.5176,97.6149,13031.0
2024-05-24 10:55:00,100.37,100.43,100.25,100.36,24537.0,97.6246,97.683,97.5079,97.6149,24537.0
2024-05-24 11:00:00,100.37,100.45,100.28,100.45,15553.0,97.6246,97.7024,97.5371,97.7024,15553.0
2024-05-24 11:05:00,100.43,100.43,100.19,100.2,14056.0,97.683,97.683,97.4496,97.4593,14056.0
2024-05-24 11:10:00,100.2,100.45,100.16,100.39,20335.0,97.4593,97.7024,97.4204,97.6441,20335.0
2024-05-24 11:15:00,100.41,100.48,100.29,100.46,11483.0,97.6635,97.7316,97.5468,97.7122,11483.0
2024-05-24 11:20:00,100.46,100.46,100.25,100.25,13056.0,97.7122,97.7122,97.5079,97.5079,13056.0
2024-05-24 11:25:00,100.23,100.23,100.09,100.13,16169.0,97.4885,97.4885,97.3523,97.3912,16169.0
2024-05-24 11:30:00,100.14,100.33,100.14,100.25,16861.0,97.4009,97.5857,97.4009,97.5079,16861.0
2024-05-24 11:35:00,100.23,100.29,100.15,100.21,18941.0,97.4885,97.5468,97.4107,97.469,18941.0
2024-05-24 11:40:00,100.22,100.41,100.2,100.37,26347.0,97.4787,97.6635,97.4593,97.6246,26347.0
2024-05-24 11:45:00,100.33,100.35,100.24,100.28,13994.0,97.5857,97.6052,97.4982,97.5371,13994.0
2024-05-24 11:50:00,100.25,100.25,99.93,100.09,24656.0,97.5079,97.5079,97.1967,97.3523,24656.0
2024-05-24 11:55:00,100.1,100.12,99.88,99.99,12728.0,97.362,97.3815,97.148,97.255,12728.0
2024-05-24 12:00:00,99.95,100.02,99.88,99.92,8963.0,97.2161,97.2842,97.148,97.1869,8963.0
2024-05-24 12:05:00,99.92,100.1,99.9,99.96,9734.0,97.1869,97.362,97.1675,97.2258,9734.0
2024-05-24 12:10:00,99.95,100.09,99.94,100.08,8378.0,97.2161,97.3523,97.2064,97.3426,8378.0
2024-05-24 12:15:00,100.06,100.13,100.01,100.05,13271.0,97.3231,97.3912,97.2745,97.3134,13271.0
2024-05-24 12:20:00,100.03,100.1,100.02,100.06,10249.0,97.2939,97.362,97.2842,97.3231,10249.0
2024-05-24 12:25:00,100.05,100.07,99.86,99.86,10558.0,97.3134,97.3328,97.1286,97.1286,10558.0
2024-05-24 12:30:00,99.89,99.98,99.87,99.91,13004.0,97.1578,97.2453,97.1383,97.1772,13004.0
2024-05-24 12:35:00,99.9,99.93,99.81,99.83,12293.0,97.1675,97.1967,97.08,97.0994,12293.0
2024-05-24 12:40:00,99.8,99.88,99.79,99.87,12532.0,97.0702,97.148,97.0605,97.1383,12532.0
2024-05-24 12:45:00,99.87,99.88,99.74,99.76,8281.0,97.1383,97.148,97.0119,97.0313,8281.0
2024-05-24 12:50:00,99.77,99.79,99.6,99.61,92193.0,97.041,97.0605,96.8757,96.8854,92193.0
2024-05-24 12:55:00,99.61,99.64,99.4,99.43,16794.0,96.8854,96.9146,96.6812,96.7103,16794.0
2024-05-24 13:00:00,99.44,99.48,99.2,99.21,13582.0,96.7201,96.759,96.4866,96.4964,13582.0
2024-05-24 13:05:00,99.19,99.25,99.01,99.06,21816.0,96.4769,96.5353,96.3018,96.3505,21816.0
2024-05-24 13:10:00,99.03,99.11,98.88,99.11,37364.0,96.3213,96.3991,96.1754,96.3991,37364.0
2024-05-24 13:15:00,99.1,99.1,98.94,98.99,33945.0,96.3894,96.3894,96.2337,96.2824,33945.0
2024-05-24 13:20:00,99.01,99.09,98.96,99.06,27451.0,96.3018,96.3796,96.2532,96.3505,27451.0
2024-05-24 13:25:00,99.06,99.14,99.06,99.08,26099.0,96.3505,96.4283,96.3505,96.3699,26099.0
2024-05-24 13:30:00,99.07,99.07,98.83,98.94,22113.0,96.3602,96.3602,96.1268,96.2337,22113.0
2024-05-24 13:35:00,98.95,99.12,98.95,99.06,21525.0,96.2435,96.4088,96.2435,96.3505,21525.0
2024-05-24 13:40:00,99.07,99.07,98.97,99.07,14613.0,96.3602,96.3602,96.2629,96.3602,14613.0
2024-05-24 13:45:00,99.07,99.09,98.98,99.05,16273.0,96.3602,96.3796,96.2727,96.3407,16273.0
2024-05-24 13:50:00,99.06,99.15,99.06,99.12,23019.0,96.3505,96.438,96.3505,96.4088,23019.0
2024-05-24 13:55:00,99.13,99.21,99.13,99.15,14458.0,96.4186,96.4964,96.4186,96.438,14458.0
2024-05-24 14:00:00,99.15,99.18,99.05,99.18,17328.0,96.438,96.4672,96.3407,96.4672,17328.0
2024-05-24 14:05:00,99.17,99.17,99.02,99.03,19872.0,96.4575,96.4575,96.3116,96.3213,19872.0
2024-05-24 14:10:00,99.04,99.07,98.94,99.04,14218.0,96.331,96.3602,96.2337,96.331,14218.0
2024-05-24 14:15:00,99.06,99.16,99.05,99.08,14134.0,96.3505,96.4477,96.3407,96.3699,14134.0
2024-05-24 14:20:00,99.08,99.09,98.86,98.87,19447.0,96.3699,96.3796,96.1559,96.1657,19447.0
2024-05-24 14:25:00,98.86,98.96,98.84,98.96,8670.0,96.1559,96.2532,96.1365,96.2532,8670.0
2024-05-24 14:30:00,98.98,99.01,98.7,98.7,32288.0,96.2727,96.3018,96.0003,96.0003,32288.0
2024-05-24 14:35:00,98.72,98.84,98.66,98.84,22481.0,96.0198,96.1365,95.9614,96.1365,22481.0
2024-05-24 14:40:00,98.85,98.86,98.64,98.66,21248.0,96.1462,96.1559,95.942,95.9614,21248.0
2024-05-24 14:45:00,98.65,98.8,98.65,98.74,24462.0,95.9517,96.0976,95.9517,96.0392,24462.0
2024-05-24 14:50:00,98.75,98.8,98.66,98.69,18290.0,96.0489,96.0976,95.9614,95.9906,18290.0
2024-05-24 14:55:00,98.68,98.73,98.6,98.62,17156.0,95.9809,96.0295,95.903,95.9225,17156.0
2024-05-24 15:00:00,98.62,98.62,98.37,98.51,25088.0,95.9225,95.9225,95.6793,95.8155,25088.0
2024-05-24 15:05:00,98.52,98.63,98.5,98.53,19456.0,95.8252,95.9322,95.8058,95.835,19456.0
2024-05-24 15:10:00,98.53,98.61,98.46,98.48,15398.0,95.835,95.9128,95.7669,95.7863,15398.0
2024-05-24 15:15:00,98.47,98.51,98.41,98.5,22977.0,95.7766,95.8155,95.7182,95.8058,22977.0
2024-05-24 15:20:00,98.5,98.53,98.4,98.45,26979.0,95.8058,95.835,95.7085,95.7572,26979.0
2024-05-24 15:25:00,98.46,98.49,98.42,98.46,30068.0,95.7669,95.7961,95.728,95.7669,30068.0
2024-05-24 15:30:00,98.45,98.63,98.41,98.48,32802.0,95.7572,95.9322,95.7182,95.7863,32802.0
2024-05-24 15:35:00,98.49,98.63,98.48,98.58,37302.0,95.7961,95.9322,95.7863,95.8836,37302.0
2024-05-24 15:40:00,98.58,98.58,98.46,98.5,26920.0,95.8836,95.8836,95.7669,95.8058,26920.0
2024-05-24 15:45:00,98.49,98.62,98.48,98.55,34203.0,95.7961,95.9225,95.7863,95.8544,34203.0
2024-05-24 15:50:00,98.58,98.73,98.45,98.51,104238.0,95.8836,96.0295,95.7572,95.8155,104238.0
2024-05-24 15:55:00,98.51,98.53,98.16,98.22,518544.0,95.8155,95.835,95.4751,95.5334,518544.0
2024-05-28 09:30:00,97.58,97.9,97.1,97.73,91144.0,94.9109,95.2222,94.4441,95.0568,91144.0
2024-05-28 09:35:00,97.69,97.93,97.56,97.68,42947.0,95.0179,95.2514,94.8915,95.0082,42947.0
2024-05-28 09:40:00,97.7,98.41,97.56,98.14,47980.0,95.0277,95.7182,94.8915,95.4556,47980.0
2024-05-28 09:45:00,98.1,98.21,97.84,98.16,16052.0,95.4167,95.5237,95.1638,95.4751,16052.0
2024-05-28 09:50:00,98.14,98.69,98.13,98.56,33453.0,95.4556,95.9906,95.4459,95.8641,33453.0
2024-05-28 09:55:00,98.54,98.61,98.39,98.55,47971.0,95.8447,95.9128,95.6988,95.8544,47971.0
2024-05-28 10:00:00,98.54,98.68,98.36,98.62,28554.0,95.8447,95.9809,95.6696,95.9225,28554.0
2024-05-28 10:05:00,98.63,98.67,98.21,98.54,28387.0,95.9322,95.9711,95.5237,95.8447,28387.0
2024-05-28 10:10:00,98.53,98.6,98.35,98.44,21157.0,95.835,95.903,95.6599,95.7474,21157.0
2024-05-28 10:15:00,98.43,98.58,98.41,98.41,21723.0,95.7377,95.8836,95.7182,95.7182,21723.0
2024-05-28 10:20:00,98.39,98.48,98.1,98.4,27028.0,95.6988,95.7863,95.4167,95.7085,27028.0
2024-05-28 10:25:00,98.37,98.39,98.21,98.35,26695.0,95.6793,95.6988,95.5237,95.6599,26695.0
2024-05-28 10:30:00,98.35,98.52,98.28,98.41,26004.0,95.6599,95.8252,95.5918,95.7182,26004.0
2024-05-28 10:35:00,98.4,98.51,98.38,98.45,15594.0,95.7085,95.8155,95.6891,95.7572,15594.0
2024-05-28 10:40:00,98.46,98.77,98.36,98.76,31760.0,95.7669,96.0684,95.6696,96.0587,31760.0
2024-05-28 10:45:00,98.76,98.93,98.73,98.79,21888.0,96.0587,96.224,96.0295,96.0879,21888.0
2024-05-28 10:50:00,98.79,98.9,98.71,98.88,29234.0,96.0879,96.1948,96.01,96.1754,29234.0
2024-05-28 10:55:00,98.89,98.92,98.73,98.75,21294.0,96.1851,96.2143,96.0295,96.0489,21294.0
2024-05-28 11:00:00,98.75,98.79,98.64,98.68,20806.0,96.0489,96.0879,95.942,95.9809,20806.0
2024-05-28 11:05:00,98.68,98.78,98.52,98.52,16068.0,95.9809,96.0781,95.8252,95.8252,16068.0
2024-05-28 11:10:00,98.51,98.63,98.41,98.61,14093.0,95.8155,95.9322,95.7182,95.9128,14093.0
2024-05-28 11:15:00,98.6,98.74,98.54,98.72,35695.0,95.903,96.0392,95.8447,96.0198,35695.0
2024-05-28 11:20:00,98.72,98.72,98.6,98.71,10289.0,96.0198,96.0198,95.903,96.01,10289.0
2024-05-28 11:25:00,98.72,98.73,98.6,98.7,11246.0,96.0198,96.0295,95.903,96.0003,11246.0
2024-05-28 11:30:00,98.71,98.76,98.6,98.71,34076.0,96.01,96.0587,95.903,96.01,34076.0
2024-05-28 11:35:00,98.7,98.9,98.64,98.87,27375.0,96.0003,96.1948,95.942,96.1657,27375.0
2024-05-28 11:40:00,98.87,98.87,98.78,98.8,9882.0,96.1657,96.1657,96.0781,96.0976,9882.0
2024-05-28 11:45:00,98.79,98.82,98.61,98.64,22363.0,96.0879,96.117,95.9128,95.942,22363.0
2024-05-28 11:50:00,98.66,98.81,98.64,98.66,17976.0,95.9614,96.1073,95.942,95.9614,17976.0
2024-05-28 11:55:00,98.66,98.79,98.66,98.7,10064.0,95.9614,96.0879,95.9614,96.0003,10064.0
2024-05-28 12:00:00,98.67,98.85,98.66,98.7,8876.0,95.9711,96.1462,95.9614,96.0003,8876.0
2024-05-28 12:05:00,98.7,98.7,98.52,98.56,29783.0,96.0003,96.0003,95.8252,95.8641,29783.0
2024-05-28 12:10:00,98.55,98.79,98.52,98.72,11787.0,95.8544,96.0879,95.8252,96.0198,11787.0
2024-05-28 12:15:00,98.71,98.71,98.52,98.62,8173.0,96.01,96.01,95.8252,95.9225,8173.0
2024-05-28 12:20:00,98.58,98.58,98.48,98.57,12016.0,95.8836,95.8836,95.7863,95.8739,12016.0
2024-05-28 12:25:00,98.56,98.56,98.47,98.51,8965.0,95.8641,95.8641,95.7766,95.8155,8965.0
2024-05-28 12:30:00,98.5,98.64,98.47,98.64,11238.0,95.8058,95.942,95.7766,95.942,11238.0
2024-05-28 12:35:00,98.65,98.82,98.64,98.8,11007.0,95.9517,96.117,95.942,96.0976,11007.0
2024-05-28 12:40:00,98.8,98.8,98.66,98.66,10905.0,96.0976,96.0976,95.9614,95.9614,10905.0
2024-05-28 12:45:00,98.67,98.71,98.58,98.65,8279.0,95.9711,96.01,95.8836,95.9517,8279.0
2024-05-28 12:50:00,98.66,98.74,98.63,98.72,10110.0,95.9614,96.0392,95.9322,96.0198,10110.0
2024-05-28 12:55:00,98.73,98.74,98.6,98.61,12936.0,96.0295,96.0392,95.903,95.9128,12936.0
2024-05-28 13:00:00,98.61,98.66,98.39,98.4,20366.0,95.9128,95.9614,95.6988,95.7085,20366.0
2024-05-28 13:05:00,98.42,98.68,98.41,98.68,7056.0,95.728,95.9809,95.7182,95.9809,7056.0
2024-05-28 13:10:00,98.67,98.77,98.66,98.74,8460.0,95.9711,96.0684,95.9614,96.0392,8460.0
2024-05-28 13:15:00,98.74,98.78,98.59,98.75,8636.0,96.0392,96.0781,95.8933,96.0489,8636.0
2024-05-28 13:20:00,98.75,98.75,98.56,98.63,16409.0,96.0489,96.0489,95.8641,95.9322,16409.0
2024-05-28 13:25:00,98.62,98.67,98.56,98.65,9124.0,95.9225,95.9711,95.8641,95.9517,9124.0
2024-05-28 13:30:00,98.65,98.71,98.58,98.64,14478.0,95.9517,96.01,95.8836,95.942,14478.0
2024-05-28 13:35:00,98.63,98.73,98.59,98.72,15058.0,95.9322,96.0295,95.8933,96.0198,15058.0
2024-05-28 13:40:00,98.73,98.76,98.6,98.65,16029.0,96.0295,96.0587,95.903,95.9517,16029.0
2024-05-28 13:45:00,98.65,98.68,98.49,98.52,17157.0,95.9517,95.9809,95.7961,95.8252,17157.0
2024-05-28 13:50:00,98.52,98.64,98.37,98.45,20708.0,95.8252,95.942,95.6793,95.7572,20708.0
2024-05-28 13:55:00,98.42,98.51,98.4,98.51,13291.0,95.728,95.8155,95.7085,95.8155,13291.0
2024-05-28 14:00:00,98.51,98.52,98.4,98.49,20559.0,95.8155,95.8252,95.7085,95.7961,20559.0
2024-05-28 14:05:00,98.47,98.54,98.43,98.46,18626.0,95.7766,95.8447,95.7377,95.7669,18626.0
2024-05-28 14:10:00,98.47,98.52,98.39,98.44,14904.0,95.7766,95.8252,95.6988,95.7474,14904.0
2024-05-28 14:15:00,98.45,98.45,98.24,98.36,14235.0,95.7572,95.7572,95.5529,95.6696,14235.0
2024-05-28 14:20:00,98.35,98.38,98.16,98.22,15741.0,95.6599,95.6891,95.4751,95.5334,15741.0
2024-05-28 14:25:00,98.2,98.33,98.11,98.14,23633.0,95.514,95.6404,95.4265,95.4556,23633.0
2024-05-28 14:30:00,98.13,98.13,97.83,97.89,26856.0,95.4459,95.4459,95.1541,95.2125,26856.0
2024-05-28 14:35:00,97.86,97.93,97.61,97.73,18410.0,95.1833,95.2514,94.9401,95.0568,18410.0
2024-05-28 14:40:00,97.73,97.82,97.67,97.7,13945.0,95.0568,95.1444,94.9985,95.0277,13945.0
2024-05-28 14:45:00,97.72,97.76,97.56,97.64,20342.0,95.0471,95.086,94.8915,94.9693,20342.0
2024-05-28 14:50:00,97.64,97.73,97.56,97.73,18836.0,94.9693,95.0568,94.8915,95.0568,18836.0
2024-05-28 14:55:00,97.75,97.89,97.74,97.87,20734.0,95.0763,95.2125,95.0666,95.193,20734.0
2024-05-28 15:00:00,97.88,97.91,97.79,97.81,17565.0,95.2027,95.2319,95.1152,95.1347,17565.0
2024-05-28 15:05:00,97.81,97.89,97.8,97.89,16381.0,95.1347,95.2125,95.1249,95.2125,16381.0
2024-05-28 15:10:00,97.9,98.01,97.85,97.95,21902.0,95.2222,95.3292,95.1736,95.2708,21902.0
2024-05-28 15:15:00,97.94,98.07,97.83,98.05,22324.0,95.2611,95.3875,95.1541,95.3681,22324.0
2024-05-28 15:20:00,98.06,98.19,98.03,98.17,27105.0,95.3778,95.5043,95.3486,95.4848,27105.0
2024-05-28 15:25:00,98.2,98.27,98.08,98.1,20771.0,95.514,95.5821,95.3973,95.4167,20771.0
2024-05-28 15:30:00,98.11,98.32,98.1,98.3,17020.0,95.4265,95.6307,95.4167,95.6113,17020.0
2024-05-28 15:35:00,98.3,98.31,98.13,98.27,23953.0,95.6113,95.621,95.4459,95.5821,23953.0
2024-05-28 15:40:00,98.29,98.31,98.11,98.17,25855.0,95.6015,95.621,95.4265,95.4848,25855.0
2024-05-28 15:45:00,98.18,98.27,98.14,98.16,32544.0,95.4945,95.5821,95.4556,95.4751,32544.0
2024-05-28 15:50:00,98.18,98.49,98.16,98.45,72446.0,95.4945,95.7961,95.4751,95.7572,72446.0
2024-05-28 15:55:00,98.45,98.99,98.44,98.84,587318.0,95.7572,96.2824,95.7474,96.1365,587318.0
2024-05-29 09:30:00,96.06,96.97,95.97,96.87,127863.0,93.4325,94.3176,93.345,94.2204,127863.0
2024-05-29 09:35:00,96.9,97.28,96.67,97.14,71689.0,94.2495,94.6192,94.0258,94.483,71689.0
2024-05-29 09:40:00,97.1,97.49,96.96,97.29,49962.0,94.4441,94.8234,94.3079,94.6289,49962.0
2024-05-29 09:45:00,97.29,97.35,96.92,97.09,26037.0,94.6289,94.6872,94.269,94.4343,26037.0
2024-05-29 09:50:00,97.08,97.45,97.08,97.4,26258.0,94.4246,94.7845,94.4246,94.7359,26258.0
2024-05-29 09:55:00,97.39,97.46,97.02,97.18,53632.0,94.7261,94.7942,94.3663,94.5219,53632.0
2024-05-29 10:00:00,97.19,97.45,97.08,97.42,42337.0,94.5316,94.7845,94.4246,94.7553,42337.0
2024-05-29 10:05:00,97.43,97.43,97.1,97.18,26343.0,94.765,94.765,94.4441,94.5219,26343.0
2024-05-29 10:10:00,97.17,97.25,97.04,97.2,33910.0,94.5122,94.59,94.3857,94.5413,33910.0
2024-05-29 10:15:00,97.21,97.29,96.93,96.96,18784.0,94.5511,94.6289,94.2787,94.3079,18784.0
2024-05-29 10:20:00,96.97,97.32,96.87,97.29,27258.0,94.3176,94.6581,94.2204,94.6289,27258.0
2024-05-29 10:25:00,97.31,97.38,97.02,97.13,29681.0,94.6483,94.7164,94.3663,94.4733,29681.0
2024-05-29 10:30:00,97.15,97.29,97.05,97.08,11712.0,94.4927,94.6289,94.3954,94.4246,11712.0
2024-05-29 10:35:00,97.09,97.15,96.97,97.09,19935.0,94.4343,94.4927,94.3176,94.4343,19935.0
2024-05-29 10:40:00,97.1,97.19,96.99,97.0,10878.0,94.4441,94.5316,94.3371,94.3468,10878.0
2024-05-29 10:45:00,97.02,97.08,96.93,96.98,13241.0,94.3663,94.4246,94.2787,94.3274,13241.0
2024-05-29 10:50:00,97.02,97.11,96.83,96.84,19450.0,94.3663,94.4538,94.1815,94.1912,19450.0
2024-05-29 10:55:00,96.87,96.92,96.8,96.89,15581.0,94.2204,94.269,94.1523,94.2398,15581.0
2024-05-29 11:00:00,96.87,96.92,96.57,96.57,35069.0,94.2204,94.269,93.9286,93.9286,35069.0
2024-05-29 11:05:00,96.57,96.58,96.27,96.29,29981.0,93.9286,93.9383,93.6368,93.6562,29981.0
2024-05-29 11:10:00,96.28,96.47,96.22,96.29,34310.0,93.6465,93.8313,93.5881,93.6562,34310.0
2024-05-29 11:15:00,96.31,96.43,96.28,96.37,22294.0,93.6757,93.7924,93.6465,93.734,22294.0
2024-05-29 11:20:00,96.39,96.41,96.25,96.3,17300.0,93.7535,93.7729,93.6173,93.666,17300.0
2024-05-29 11:25:00,96.32,96.41,96.29,96.29,16737.0,93.6854,93.7729,93.6562,93.6562,16737.0
2024-05-29 11:30:00,96.29,96.29,96.2,96.23,20475.0,93.6562,93.6562,93.5687,93.5979,20475.0
2024-05-29 11:35:00,96.27,96.53,96.26,96.47,25424.0,93.6368,93.8897,93.6271,93.8313,25424.0
2024-05-29 11:40:00,96.48,96.49,96.36,96.44,13794.0,93.841,93.8508,93.7243,93.8021,13794.0
2024-05-29 11:45:00,96.44,96.55,96.4,96.54,42955.0,93.8021,93.9091,93.7632,93.8994,42955.0
2024-05-29 11:50:00,96.58,96.76,96.58,96.76,14851.0,93.9383,94.1134,93.9383,94.1134,14851.0
2024-05-29 11:55:00,96.74,96.92,96.72,96.74,40555.0,94.0939,94.269,94.0745,94.0939,40555.0
2024-05-29 12:00:00,96.74,96.74,96.52,96.56,15027.0,94.0939,94.0939,93.8799,93.9188,15027.0
2024-05-29 12:05:00,96.56,96.56,96.47,96.51,16915.0,93.9188,93.9188,93.8313,93.8702,16915.0
2024-05-29 12:10:00,96.49,96.51,96.31,96.36,27573.0,93.8508,93.8702,93.6757,93.7243,27573.0
2024-05-29 12:15:00,96.38,96.55,96.35,96.54,18289.0,93.7438,93.9091,93.7146,93.8994,18289.0
2024-05-29 12:20:00,96.55,96.58,96.4,96.44,12976.0,93.9091,93.9383,93.7632,93.8021,12976.0
2024-05-29 12:25:00,96.46,96.6,96.43,96.53,13704.0,93.8216,93.9578,93.7924,93.8897,13704.0
2024-05-29 12:30:00,96.52,96.56,96.48,96.5,9342.0,93.8799,93.9188,93.841,93.8605,9342.0
2024-05-29 12:35:00,96.48,96.54,96.42,96.52,24393.0,93.841,93.8994,93.7827,93.8799,24393.0
2024-05-29 12:40:00,96.51,96.6,96.48,96.59,9484.0,93.8702,93.9578,93.841,93.948,9484.0
2024-05-29 12:45:00,96.59,96.68,96.59,96.61,10264.0,93.948,94.0356,93.948,93.9675,10264.0
2024-05-29 12:50:00,96.61,96.74,96.59,96.68,12372.0,93.9675,94.0939,93.948,94.0356,12372.0
2024-05-29 12:55:00,96.68,96.77,96.65,96.67,12831.0,94.0356,94.1231,94.0064,94.0258,12831.0
2024-05-29 13:00:00,96.65,96.73,96.47,96.54,16054.0,94.0064,94.0842,93.8313,93.8994,16054.0
2024-05-29 13:05:00,96.55,96.64,96.47,96.49,13626.0,93.9091,93.9967,93.8313,93.8508,13626.0
2024-05-29 13:10:00,96.49,96.61,96.32,96.33,25980.0,93.8508,93.9675,93.6854,93.6951,25980.0
2024-05-29 13:15:00,96.32,96.35,96.22,96.27,20322.0,93.6854,93.7146,93.5881,93.6368,20322.0
2024-05-29 13:20:00,96.27,96.3,96.14,96.21,28033.0,93.6368,93.666,93.5103,93.5784,28033.0
2024-05-29 13:25:00,96.2,96.29,96.18,96.27,23903.0,93.5687,93.6562,93.5492,93.6368,23903.0
2024-05-29 13:30:00,96.26,96.37,96.21,96.22,18281.0,93.6271,93.734,93.5784,93.5881,18281.0
2024-05-29 13:35:00,96.19,96.2,96.03,96.04,22085.0,93.559,93.5687,93.4033,93.4131,22085.0
2024-05-29 13:40:00,96.04,96.12,96.0,96.02,35013.0,93.4131,93.4909,93.3742,93.3936,35013.0
2024-05-29 13:45:00,96.09,96.13,96.01,96.12,20517.0,93.4617,93.5006,93.3839,93.4909,20517.0
2024-05-29 13:50:00,96.09,96.21,96.07,96.1,24883.0,93.4617,93.5784,93.4422,93.4714,24883.0
2024-05-29 13:55:00,96.11,96.11,96.0,96.04,25171.0,93.4812,93.4812,93.3742,93.4131,25171.0
2024-05-29 14:00:00,96.04,96.05,95.88,95.9,35696.0,93.4131,93.4228,93.2574,93.2769,35696.0
2024-05-29 14:05:00,95.9,96.12,95.84,96.11,26975.0,93.2769,93.4909,93.2185,93.4812,26975.0
2024-05-29 14:10:00,96.14,96.16,96.02,96.04,38684.0,93.5103,93.5298,93.3936,93.4131,38684.0
2024-05-29 14:15:00,96.04,96.2,95.99,96.2,41477.0,93.4131,93.5687,93.3644,93.5687,41477.0
2024-05-29 14:20:00,96.19,96.27,96.07,96.12,38306.0,93.559,93.6368,93.4422,93.4909,38306.0
2024-05-29 14:25:00,96.14,96.17,96.02,96.05,20781.0,93.5103,93.5395,93.3936,93.4228,20781.0
2024-05-29 14:30:00,96.03,96.05,95.87,95.96,29258.0,93.4033,93.4228,93.2477,93.3353,29258.0
2024-05-29 14:35:00,95.98,96.0,95.79,95.8,17194.0,93.3547,93.3742,93.1699,93.1796,17194.0
2024-05-29 14:40:00,95.79,96.02,95.78,95.9,29246.0,93.1699,93.3936,93.1602,93.2769,29246.0
2024-05-29 14:45:00,95.89,95.95,95.73,95.94,25378.0,93.2672,93.3255,93.1115,93.3158,25378.0
2024-05-29 14:50:00,95.95,96.02,95.88,95.94,30241.0,93.3255,93.3936,93.2574,93.3158,30241.0
2024-05-29 14:55:00,95.94,95.98,95.85,95.95,21997.0,93.3158,93.3547,93.2283,93.3255,21997.0
2024-05-29 15:00:00,95.96,96.12,95.91,96.11,25291.0,93.3353,93.4909,93.2866,93.4812,25291.0
2024-05-29 15:05:00,96.12,96.16,96.02,96.09,52624.0,93.4909,93.5298,93.3936,93.4617,52624.0
2024-05-29 15:10:00,96.1,96.14,95.91,95.97,47978.0,93.4714,93.5103,93.2866,93.345,47978.0
2024-05-29 15:15:00,95.96,95.99,95.82,95.83,55003.0,93.3353,93.3644,93.1991,93.2088,55003.0
2024-05-29 15:20:00,95.82,96.05,95.8,96.05,31553.0,93.1991,93.4228,93.1796,93.4228,31553.0
2024-05-29 15:25:00,96.06,96.15,95.96,95.97,56970.0,93.4325,93.5201,93.3353,93.345,56970.0
2024-05-29 15:30:00,95.96,96.13,95.96,96.08,77788.0,93.3353,93.5006,93.3353,93.452,77788.0
2024-05-29 15:35:00,96.06,96.23,96.0,96.11,54733.0,93.4325,93.5979,93.3742,93.4812,54733.0
2024-05-29 15:40:00,96.11,96.12,95.96,96.03,67036.0,93.4812,93.4909,93.3353,93.4033,67036.0
2024-05-29 15:45:00,96.03,96.06,95.85,95.85,83145.0,93.4033,93.4325,93.2283,93.2283,83145.0
2024-05-29 15:50:00,95.84,95.9,95.45,95.6,195268.0,93.2185,93.2769,92.8392,92.9851,195268.0
2024-05-29 15:55:00,95.6,95.7,95.46,95.55,872163.0,92.9851,93.0824,92.8489,92.9365,872163.0
2024-05-30 09:30:00,95.56,96.0,95.49,95.8,172950.0,92.9462,93.3742,92.8781,93.1796,172950.0
2024-05-30 09:35:00,95.83,95.89,95.56,95.75,32769.0,93.2088,93.2672,92.9462,93.131,32769.0
2024-05-30 09:40:00,95.73,95.85,95.53,95.73,73544.0,93.1115,93.2283,92.917,93.1115,73544.0
2024-05-30 09:45:00,95.7,95.98,95.56,95.68,66249.0,93.0824,93.3547,92.9462,93.0629,66249.0
2024-05-30 09:50:00,95.69,96.16,95.66,96.16,60678.0,93.0726,93.5298,93.0435,93.5298,60678.0
2024-05-30 09:55:00,96.13,96.18,95.91,95.92,24687.0,93.5006,93.5492,93.2866,93.2964,24687.0
2024-05-30 10:00:00,95.93,95.96,95.78,95.95,27682.0,93.3061,93.3353,93.1602,93.3255,27682.0
2024-05-30 10:05:00,95.94,96.26,95.93,96.2,34168.0,93.3158,93.6271,93.3061,93.5687,34168.0
2024-05-30 10:10:00,96.21,96.24,95.84,96.2,32679.0,93.5784,93.6076,93.2185,93.5687,32679.0
2024-05-30 10:15:00,96.21,96.58,96.13,96.46,64177.0,93.5784,93.9383,93.5006,93.8216,64177.0
2024-05-30 10:20:00,96.47,96.81,96.47,96.71,28720.0,93.8313,94.162,93.8313,94.0647,28720.0
2024-05-30 10:25:00,96.74,96.77,96.52,96.66,28340.0,94.0939,94.1231,93.8799,94.0161,28340.0
2024-05-30 10:30:00,96.63,96.74,96.56,96.64,44694.0,93.9869,94.0939,93.9188,93.9967,44694.0
2024-05-30 10:35:00,96.64,96.88,96.4,96.47,54244.0,93.9967,94.2301,93.7632,93.8313,54244.0
2024-05-30 10:40:00,96.47,96.71,96.34,96.47,44112.0,93.8313,94.0647,93.7049,93.8313,44112.0
2024-05-30 10:45:00,96.43,96.55,96.31,96.43,18640.0,93.7924,93.9091,93.6757,93.7924,18640.0
2024-05-30 10:50:00,96.46,96.65,96.28,96.36,45992.0,93.8216,94.0064,93.6465,93.7243,45992.0
2024-05-30 10:55:00,96.39,96.41,96.11,96.12,30935.0,93.7535,93.7729,93.4812,93.4909,30935.0
2024-05-30 11:00:00,96.14,96.16,95.77,95.77,33308.0,93.5103,93.5298,93.1505,93.1505,33308.0
2024-05-30 11:05:00,95.75,95.91,95.62,95.81,21285.0,93.131,93.2866,93.0046,93.1894,21285.0
2024-05-30 11:10:00,95.81,95.82,95.65,95.79,34593.0,93.1894,93.1991,93.0337,93.1699,34593.0
2024-05-30 11:15:00,95.78,96.08,95.77,96.08,17039.0,93.1602,93.452,93.1505,93.452,17039.0
2024-05-30 11:20:00,96.1,96.11,95.92,95.97,21757.0,93.4714,93.4812,93.2964,93.345,21757.0
2024-05-30 11:25:00,95.97,96.13,95.96,96.1,17400.0,93.345,93.5006,93.3353,93.4714,17400.0
2024-05-30 11:30:00,96.09,96.24,96.04,96.12,19106.0,93.4617,93.6076,93.4131,93.4909,19106.0
2024-05-30 11:35:00,96.12,96.12,95.91,95.94,19542.0,93.4909,93.4909,93.2866,93.3158,19542.0
2024-05-30 11:40:00,95.95,96.19,95.95,96.08,14016.0,93.3255,93.559,93.3255,93.452,14016.0
2024-05-30 11:45:00,96.05,96.19,96.03,96.11,27928.0,93.4228,93.559,93.4033,93.4812,27928.0
2024-05-30 11:50:00,96.11,96.3,96.09,96.16,13800.0,93.4812,93.666,93.4617,93.5298,13800.0
2024-05-30 11:55:00,96.16,96.25,96.09,96.16,9469.0,93.5298,93.6173,93.4617,93.5298,9469.0
2024-05-30 12:00:00,96.17,96.5,96.16,96.5,14914.0,93.5395,93.8605,93.5298,93.8605,14914.0
2024-05-30 12:05:00,96.51,96.56,96.33,96.33,18171.0,93.8702,93.9188,93.6951,93.6951,18171.0
2024-05-30 12:10:00,96.32,96.49,96.32,96.49,14946.0,93.6854,93.8508,93.6854,93.8508,14946.0
2024-05-30 12:15:00,96.48,96.61,96.48,96.58,13242.0,93.841,93.9675,93.841,93.9383,13242.0
2024-05-30 12:20:00,96.58,96.68,96.53,96.63,30505.0,93.9383,94.0356,93.8897,93.9869,30505.0
2024-05-30 12:25:00,96.64,96.71,96.61,96.61,10764.0,93.9967,94.0647,93.9675,93.9675,10764.0
2024-05-30 12:30:00,96.63,96.75,96.55,96.74,12238.0,93.9869,94.1036,93.9091,94.0939,12238.0
2024-05-30 12:35:00,96.74,96.75,96.51,96.51,8116.0,94.0939,94.1036,93.8702,93.8702,8116.0
2024-05-30 12:40:00,96.51,96.56,96.45,96.48,8616.0,93.8702,93.9188,93.8119,93.841,8616.0
2024-05-30 12:45:00,96.48,96.6,96.46,96.6,17674.0,93.841,93.9578,93.8216,93.9578,17674.0
2024-05-30 12:50:00,96.59,96.59,96.46,96.48,22885.0,93.948,93.948,93.8216,93.841,22885.0
2024-05-30 12:55:00,96.49,96.55,96.46,96.52,6540.0,93.8508,93.9091,93.8216,93.8799,6540.0
2024-05-30 13:00:00,96.53,96.72,96.44,96.44,31730.0,93.8897,94.0745,93.8021,93.8021,31730.0
2024-05-30 13:05:00,96.45,96.53,96.4,96.46,11460.0,93.8119,93.8897,93.7632,93.8216,11460.0
2024-05-30 13:10:00,96.44,96.6,96.44,96.51,12084.0,93.8021,93.9578,93.8021,93.8702,12084.0
2024-05-30 13:15:00,96.49,96.5,96.39,96.42,18666.0,93.8508,93.8605,93.7535,93.7827,18666.0
2024-05-30 13:20:00,96.43,96.44,96.26,96.28,19063.0,93.7924,93.8021,93.6271,93.6465,19063.0
2024-05-30 13:25:00,96.28,96.3,96.07,96.1,21902.0,93.6465,93.666,93.4422,93.4714,21902.0
2024-05-30 13:30:00,96.09,96.38,96.08,96.17,37387.0,93.4617,93.7438,93.452,93.5395,37387.0
2024-05-30 13:35:00,96.19,96.45,96.16,96.42,15823.0,93.559,93.8119,93.5298,93.7827,15823.0
2024-05-30 13:40:00,96.43,96.57,96.43,96.49,15218.0,93.7924,93.9286,93.7924,93.8508,15218.0
2024-05-30 13:45:00,96.47,96.54,96.34,96.34,22097.0,93.8313,93.8994,93.7049,93.7049,22097.0
2024-05-30 13:50:00,96.34,96.34,96.19,96.24,11093.0,93.7049,93.7049,93.559,93.6076,11093.0
2024-05-30 13:55:00,96.23,96.24,96.12,96.15,14463.0,93.5979,93.6076,93.4909,93.5201,14463.0
2024-05-30 14:00:00,96.15,96.15,96.02,96.04,17286.0,93.5201,93.5201,93.3936,93.4131,17286.0
2024-05-30 14:05:00,96.02,96.11,95.93,96.0,14894.0,93.3936,93.4812,93.3061,93.3742,14894.0
2024-05-30 14:10:00,96.0,96.03,95.93,95.96,15184.0,93.3742,93.4033,93.3061,93.3353,15184.0
2024-05-30 14:15:00,95.97,96.07,95.8,96.0,19538.0,93.345,93.4422,93.1796,93.3742,19538.0
2024-05-30 14:20:00,96.01,96.07,95.86,96.01,12963.0,93.3839,93.4422,93.238,93.3839,12963.0
2024-05-30 14:25:00,95.99,96.1,95.89,96.1,16305.0,93.3644,93.4714,93.2672,93.4714,16305.0
2024-05-30 14:30:00,96.08,96.28,96.08,96.26,22621.0,93.452,93.6465,93.452,93.6271,22621.0
2024-05-30 14:35:00,96.24,96.24,96.13,96.14,18388.0,93.6076,93.6076,93.5006,93.5103,18388.0
2024-05-30 14:40:00,96.16,96.29,96.16,96.26,14131.0,93.5298,93.6562,93.5298,93.6271,14131.0
2024-05-30 14:45:00,96.28,96.42,96.26,96.26,16293.0,93.6465,93.7827,93.6271,93.6271,16293.0
2024-05-30 14:50:00,96.25,96.34,96.24,96.31,21174.0,93.6173,93.7049,93.6076,93.6757,21174.0
2024-05-30 14:55:00,96.32,96.43,96.29,96.42,8958.0,93.6854,93.7924,93.6562,93.7827,8958.0
2024-05-30 15:00:00,96.43,96.64,96.43,96.64,76028.0,93.7924,93.9967,93.7924,93.9967,76028.0
2024-05-30 15:05:00,96.67,96.84,96.67,96.7,30315.0,94.0258,94.1912,94.0258,94.055,30315.0
2024-05-30 15:10:00,96.71,96.84,96.65,96.67,25200.0,94.0647,94.1912,94.0064,94.0258,25200.0
2024-05-30 15:15:00,96.65,96.68,96.45,96.59,20482.0,94.0064,94.0356,93.8119,93.948,20482.0
2024-05-30 15:20:00,96.57,96.63,96.38,96.42,18003.0,93.9286,93.9869,93.7438,93.7827,18003.0
2024-05-30 15:25:00,96.43,96.49,96.34,96.43,22555.0,93.7924,93.8508,93.7049,93.7924,22555.0
2024-05-30 15:30:00,96.45,96.46,96.23,96.27,19965.0,93.8119,93.8216,93.5979,93.6368,19965.0
2024-05-30 15:35:00,96.27,96.3,96.04,96.17,23166.0,93.6368,93.666,93.4131,93.5395,23166.0
2024-05-30 15:40:00,96.17,96.24,96.08,96.23,25732.0,93.5395,93.6076,93.452,93.5979,25732.0
2024-05-30 15:45:00,96.2,96.22,95.74,95.83,34875.0,93.5687,93.5881,93.1213,93.2088,34875.0
2024-05-30 15:50:00,95.82,96.55,95.78,96.52,94584.0,93.1991,93.9091,93.1602,93.8799,94584.0
2024-05-30 15:55:00,96.52,96.74,96.18,96.3,523849.0,93.8799,94.0939,93.5492,93.666,523849.0
2024-05-31 09:30:00,96.49,96.49,96.0,96.01,46919.0,93.8508,93.8508,93.3742,93.3839,46919.0
2024-05-31 09:35:00,96.17,96.82,96.09,96.76,8318.0,93.5395,94.1717,93.4617,94.1134,8318.0
2024-05-31 09:40:00,96.82,97.28,96.75,96.81,14931.0,94.1717,94.6192,94.1036,94.162,14931.0
2024-05-31 09:45:00,96.75,96.81,96.48,96.7,9246.0,94.1036,94.162,93.841,94.055,9246.0
2024-05-31 09:50:00,96.68,96.68,96.52,96.66,20071.0,94.0356,94.0356,93.8799,94.0161,20071.0
2024-05-31 09:55:00,96.6,96.79,96.51,96.69,23732.0,93.9578,94.1426,93.8702,94.0453,23732.0
2024-05-31 10:00:00,96.68,96.69,96.21,96.21,23701.0,94.0356,94.0453,93.5784,93.5784,23701.0
2024-05-31 10:05:00,96.2,96.24,96.0,96.2,58681.0,93.5687,93.6076,93.3742,93.5687,58681.0
2024-05-31 10:10:00,96.16,96.17,95.69,95.74,19459.0,93.5298,93.5395,93.0726,93.1213,19459.0
2024-05-31 10:15:00,95.71,95.91,95.65,95.77,27859.0,93.0921,93.2866,93.0337,93.1505,27859.0
2024-05-31 10:20:00,95.78,95.8,95.44,95.47,42294.0,93.1602,93.1796,92.8295,92.8587,42294.0
2024-05-31 10:25:00,95.48,95.67,95.48,95.57,22752.0,92.8684,93.0532,92.8684,92.9559,22752.0
2024-05-31 10:30:00,95.55,95.55,95.25,95.29,31708.0,92.9365,92.9365,92.6447,92.6836,31708.0
2024-05-31 10:35:00,95.26,95.28,95.05,95.14,22999.0,92.6544,92.6739,92.4501,92.5377,22999.0
2024-05-31 10:40:00,95.14,95.18,94.94,95.06,17366.0,92.5377,92.5766,92.3432,92.4599,17366.0
2024-05-31 10:45:00,95.04,95.1,94.83,94.84,13480.0,92.4404,92.4988,92.2362,92.2459,13480.0
2024-05-31 10:50:00,94.86,94.96,94.77,94.79,14521.0,92.2653,92.3626,92.1778,92.1973,14521.0
2024-05-31 10:55:00,94.83,95.1,94.8,94.96,8227.0,92.2362,92.4988,92.207,92.3626,8227.0
2024-05-31 11:00:00,94.98,95.04,94.75,94.82,13863.0,92.3821,92.4404,92.1584,92.2264,13863.0
2024-05-31 11:05:00,94.8,94.85,94.62,94.78,44492.0,92.207,92.2556,92.0319,92.1875,44492.0
2024-05-31 11:10:00,94.81,94.9,94.6,94.61,21501.0,92.2167,92.3043,92.0125,92.0222,21501.0
2024-05-31 11:15:00,94.62,94.66,94.52,94.55,16416.0,92.0319,92.0708,91.9346,91.9638,16416.0
2024-05-31 11:20:00,94.54,94.67,94.48,94.63,14538.0,91.9541,92.0805,91.8957,92.0416,14538.0
2024-05-31 11:25:00,94.61,94.69,94.53,94.64,21244.0,92.0222,92.1,91.9444,92.0514,21244.0
2024-05-31 11:30:00,94.6,94.6,94.27,94.41,19130.0,92.0125,92.0125,91.6915,91.8277,19130.0
2024-05-31 11:35:00,94.41,94.5,94.32,94.34,12834.0,91.8277,91.9152,91.7401,91.7596,12834.0
2024-05-31 11:40:00,94.33,94.38,94.19,94.22,15870.0,91.7498,91.7985,91.6137,91.6429,15870.0
2024-05-31 11:45:00,94.25,94.37,94.24,94.32,16310.0,91.672,91.7887,91.6623,91.7401,16310.0
2024-05-31 11:50:00,94.34,94.35,94.02,94.04,19494.0,91.7596,91.7693,91.4483,91.4678,19494.0
2024-05-31 11:55:00,94.04,94.16,94.04,94.07,22175.0,91.4678,91.5845,91.4678,91.497,22175.0
2024-05-31 12:00:00,94.05,94.2,93.95,94.2,23964.0,91.4775,91.6234,91.3802,91.6234,23964.0
2024-05-31 12:05:00,94.24,94.25,94.12,94.19,50382.0,91.6623,91.672,91.5456,91.6137,50382.0
2024-05-31 12:10:00,94.18,94.18,93.92,94.07,21323.0,91.6039,91.6039,91.3511,91.497,21323.0
2024-05-31 12:15:00,94.07,94.09,93.92,93.97,32921.0,91.497,91.5164,91.3511,91.3997,32921.0
2024-05-31 12:20:00,93.97,94.05,93.77,94.05,25961.0,91.3997,91.4775,91.2052,91.4775,25961.0
2024-05-31 12:25:00,94.02,94.17,93.97,94.11,19205.0,91.4483,91.5942,91.3997,91.5359,19205.0
2024-05-31 12:30:00,94.11,94.15,93.98,93.99,19398.0,91.5359,91.5748,91.4094,91.4191,19398.0
2024-05-31 12:35:00,93.98,94.04,93.87,94.04,19761.0,91.4094,91.4678,91.3024,91.4678,19761.0
2024-05-31 12:40:00,94.05,94.28,94.01,94.27,16430.0,91.4775,91.7012,91.4386,91.6915,16430.0
2024-05-31 12:45:00,94.27,94.3,94.09,94.23,29977.0,91.6915,91.7207,91.5164,91.6526,29977.0
2024-05-31 12:50:00,94.24,94.31,94.14,94.29,15092.0,91.6623,91.7304,91.565,91.7109,15092.0
2024-05-31 12:55:00,94.29,94.38,94.27,94.34,16530.0,91.7109,91.7985,91.6915,91.7596,16530.0
2024-05-31 13:00:00,94.33,94.5,94.3,94.39,15298.0,91.7498,91.9152,91.7207,91.8082,15298.0
2024-05-31 13:05:00,94.39,94.47,94.34,94.44,13662.0,91.8082,91.886,91.7596,91.8568,13662.0
2024-05-31 13:10:00,94.43,94.53,94.41,94.47,51851.0,91.8471,91.9444,91.8277,91.886,51851.0
2024-05-31 13:15:00,94.46,94.62,94.43,94.59,14988.0,91.8763,92.0319,91.8471,92.0027,14988.0
2024-05-31 13:20:00,94.59,94.86,94.56,94.86,13224.0,92.0027,92.2653,91.9736,92.2653,13224.0
2024-05-31 13:25:00,94.88,94.94,94.81,94.9,17239.0,92.2848,92.3432,92.2167,92.3043,17239.0
2024-05-31 13:30:00,94.9,95.08,94.9,94.95,17175.0,92.3043,92.4793,92.3043,92.3529,17175.0
2024-05-31 13:35:00,94.95,95.17,94.89,95.08,17098.0,92.3529,92.5669,92.2945,92.4793,17098.0
2024-05-31 13:40:00,95.1,95.16,95.08,95.12,17717.0,92.4988,92.5571,92.4793,92.5182,17717.0
2024-05-31 13:45:00,95.11,95.22,94.98,95.01,15712.0,92.5085,92.6155,92.3821,92.4112,15712.0
2024-05-31 13:50:00,95.0,95.09,94.74,94.74,14629.0,92.4015,92.4891,92.1486,92.1486,14629.0
2024-05-31 13:55:00,94.75,94.83,94.61,94.62,20786.0,92.1584,92.2362,92.0222,92.0319,20786.0
2024-05-31 14:00:00,94.62,94.65,94.49,94.57,89629.0,92.0319,92.0611,91.9055,91.9833,89629.0
2024-05-31 14:05:00,94.56,94.67,94.53,94.53,12189.0,91.9736,92.0805,91.9444,91.9444,12189.0
2024-05-31 14:10:00,94.51,94.69,94.48,94.51,28990.0,91.9249,92.1,91.8957,91.9249,28990.0
2024-05-31 14:15:00,94.51,94.64,94.51,94.62,25340.0,91.9249,92.0514,91.9249,92.0319,25340.0
2024-05-31 14:20:00,94.61,94.63,94.5,94.55,11045.0,92.0222,92.0416,91.9152,91.9638,11045.0
2024-05-31 14:25:00,94.55,94.63,94.5,94.6,16068.0,91.9638,92.0416,91.9152,92.0125,16068.0
2024-05-31 14:30:00,94.61,94.67,94.48,94.54,13886.0,92.0222,92.0805,91.8957,91.9541,13886.0
2024-05-31 14:35:00,94.55,94.7,94.55,94.6,12227.0,91.9638,92.1097,91.9638,92.0125,12227.0
2024-05-31 14:40:00,94.59,94.85,94.59,94.85,19467.0,92.0027,92.2556,92.0027,92.2556,19467.0
2024-05-31 14:45:00,94.85,94.94,94.79,94.81,12076.0,92.2556,92.3432,92.1973,92.2167,12076.0
2024-05-31 14:50:00,94.8,94.81,94.7,94.8,6345.0,92.207,92.2167,92.1097,92.207,6345.0
2024-05-31 14:55:00,94.8,94.96,94.8,94.89,16877.0,92.207,92.3626,92.207,92.2945,16877.0
2024-05-31 15:00:00,94.87,94.95,94.79,94.87,14903.0,92.2751,92.3529,92.1973,92.2751,14903.0
2024-05-31 15:05:00,94.88,95.04,94.88,95.0,19570.0,92.2848,92.4404,92.2848,92.4015,19570.0
2024-05-31 15:10:00,95.01,95.28,94.99,95.27,19110.0,92.4112,92.6739,92.3918,92.6641,19110.0
2024-05-31 15:15:00,95.26,95.41,95.21,95.35,44205.0,92.6544,92.8003,92.6058,92.7419,44205.0
2024-05-31 15:20:00,95.38,95.64,95.36,95.58,15225.0,92.7711,93.024,92.7517,92.9657,15225.0
2024-05-31 15:25:00,95.6,95.81,95.58,95.72,26238.0,92.9851,93.1894,92.9657,93.1018,26238.0
2024-05-31 15:30:00,95.69,95.98,95.68,95.83,95304.0,93.0726,93.3547,93.0629,93.2088,95304.0
2024-05-31 15:35:00,95.83,95.97,95.81,95.9,24569.0,93.2088,93.345,93.1894,93.2769,24569.0
2024-05-31 15:40:00,95.88,96.21,95.87,96.14,27350.0,93.2574,93.5784,93.2477,93.5103,27350.0
2024-05-31 15:45:00,96.13,96.36,96.09,96.26,35752.0,93.5006,93.7243,93.4617,93.6271,35752.0
2024-05-31 15:50:00,96.23,96.51,96.06,96.51,125807.0,93.5979,93.8702,93.4325,93.8702,125807.0
2024-05-31 15:55:00,96.48,97.4,96.47,97.23,717161.0,93.841,94.7359,93.8313,94.5705,717161.0
2024-06-03 09:30:00,97.73,98.1,97.3,97.39,70483.0,95.0568,95.4167,94.6386,94.7261,70483.0
2024-06-03 09:35:00,97.48,97.59,96.96,97.28,20554.0,94.8137,94.9207,94.3079,94.6192,20554.0
2024-06-03 09:40:00,97.28,97.28,96.99,97.17,12086.0,94.6192,94.6192,94.3371,94.5122,12086.0
2024-06-03 09:45:00,97.09,97.25,96.81,96.83,16175.0,94.4343,94.59,94.162,94.1815,16175.0
2024-06-03 09:50:00,96.8,96.94,96.52,96.63,24911.0,94.1523,94.2885,93.8799,93.9869,24911.0
2024-06-03 09:55:00,96.6,96.61,96.27,96.33,21023.0,93.9578,93.9675,93.6368,93.6951,21023.0
2024-06-03 10:00:00,96.34,96.7,96.32,96.32,29501.0,93.7049,94.055,93.6854,93.6854,29501.0
2024-06-03 10:05:00,96.31,96.51,96.22,96.24,30972.0,93.6757,93.8702,93.5881,93.6076,30972.0
2024-06-03 10:10:00,96.26,96.79,96.25,96.79,17382.0,93.6271,94.1426,93.6173,94.1426,17382.0
2024-06-03 10:15:00,96.84,96.84,96.45,96.48,16872.0,94.1912,94.1912,93.8119,93.841,16872.0
2024-06-03 10:20:00,96.49,96.87,96.3,96.85,28046.0,93.8508,94.2204,93.666,94.2009,28046.0
2024-06-03 10:25:00,96.88,96.94,96.68,96.71,16857.0,94.2301,94.2885,94.0356,94.0647,16857.0
2024-06-03 10:30:00,96.69,96.69,96.23,96.23,22861.0,94.0453,94.0453,93.5979,93.5979,22861.0
2024-06-03 10:35:00,96.24,96.28,95.99,96.06,22245.0,93.6076,93.6465,93.3644,93.4325,22245.0
2024-06-03 10:40:00,96.06,96.3,96.04,96.15,13415.0,93.4325,93.666,93.4131,93.5201,13415.0
2024-06-03 10:45:00,96.19,96.19,95.52,95.53,18057.0,93.559,93.559,92.9073,92.917,18057.0
2024-06-03 10:50:00,95.54,95.56,95.27,95.28,53420.0,92.9267,92.9462,92.6641,92.6739,53420.0
2024-06-03 10:55:00,95.26,95.5,95.14,95.45,37377.0,92.6544,92.8878,92.5377,92.8392,37377.0
2024-06-03 11:00:00,95.44,95.55,95.36,95.55,30010.0,92.8295,92.9365,92.7517,92.9365,30010.0
2024-06-03 11:05:00,95.55,95.83,95.41,95.8,31198.0,92.9365,93.2088,92.8003,93.1796,31198.0
2024-06-03 11:10:00,95.79,95.95,95.75,95.79,62965.0,93.1699,93.3255,93.131,93.1699,62965.0
2024-06-03 11:15:00,95.77,95.8,95.61,95.67,38910.0,93.1505,93.1796,92.9948,93.0532,38910.0
2024-06-03 11:20:00,95.69,95.96,95.69,95.87,16206.0,93.0726,93.3353,93.0726,93.2477,16206.0
2024-06-03 11:25:00,95.89,96.0,95.69,95.74,77023.0,93.2672,93.3742,93.0726,93.1213,77023.0
2024-06-03 11:30:00,95.73,95.78,95.57,95.69,45089.0,93.1115,93.1602,92.9559,93.0726,45089.0
2024-06-03 11:35:00,95.66,95.89,95.63,95.72,29087.0,93.0435,93.2672,93.0143,93.1018,29087.0
2024-06-03 11:40:00,95.7,95.7,95.5,95.62,14846.0,93.0824,93.0824,92.8878,93.0046,14846.0
2024-06-03 11:45:00,95.62,95.62,95.26,95.44,15635.0,93.0046,93.0046,92.6544,92.8295,15635.0
2024-06-03 11:50:00,95.43,95.62,95.35,95.58,17559.0,92.8198,93.0046,92.7419,92.9657,17559.0
2024-06-03 11:55:00,95.59,95.65,95.52,95.59,24722.0,92.9754,93.0337,92.9073,92.9754,24722.0
2024-06-03 12:00:00,95.59,95.71,95.34,95.47,9351.0,92.9754,93.0921,92.7322,92.8587,9351.0
2024-06-03 12:05:00,95.48,95.5,95.33,95.47,10343.0,92.8684,92.8878,92.7225,92.8587,10343.0
2024-06-03 12:10:00,95.48,95.55,94.88,94.88,15444.0,92.8684,92.9365,92.2848,92.2848,15444.0
2024-06-03 12:15:00,94.9,95.11,94.9,95.03,17883.0,92.3043,92.5085,92.3043,92.4307,17883.0
2024-06-03 12:20:00,95.03,95.07,94.9,95.0,13125.0,92.4307,92.4696,92.3043,92.4015,13125.0
2024-06-03 12:25:00,95.01,95.09,94.91,94.95,14932.0,92.4112,92.4891,92.314,92.3529,14932.0
2024-06-03 12:30:00,94.94,94.97,94.57,94.57,17913.0,92.3432,92.3723,91.9833,91.9833,17913.0
2024-06-03 12:35:00,94.58,94.78,94.5,94.72,15756.0,91.993,92.1875,91.9152,92.1292,15756.0
2024-06-03 12:40:00,94.7,94.74,94.59,94.61,10992.0,92.1097,92.1486,92.0027,92.0222,10992.0
2024-06-03 12:45:00,94.61,94.67,94.49,94.52,14931.0,92.0222,92.0805,91.9055,91.9346,14931.0
2024-06-03 12:50:00,94.51,94.59,94.33,94.59,14041.0,91.9249,92.0027,91.7498,92.0027,14041.0
2024-06-03 12:55:00,94.58,94.6,94.41,94.43,11986.0,91.993,92.0125,91.8277,91.8471,11986.0
2024-06-03 13:00:00,94.41,94.53,94.32,94.38,14974.0,91.8277,91.9444,91.7401,91.7985,14974.0
2024-06-03 13:05:00,94.38,94.46,94.28,94.39,15991.0,91.7985,91.8763,91.7012,91.8082,15991.0
2024-06-03 13:10:00,94.39,94.43,94.19,94.4,16910.0,91.8082,91.8471,91.6137,91.8179,16910.0
2024-06-03 13:15:00,94.39,94.52,94.32,94.52,41008.0,91.8082,91.9346,91.7401,91.9346,41008.0
2024-06-03 13:20:00,94.51,94.72,94.5,94.72,26303.0,91.9249,92.1292,91.9152,92.1292,26303.0
2024-06-03 13:25:00,94.69,94.84,94.5,94.82,17831.0,92.1,92.2459,91.9152,92.2264,17831.0
2024-06-03 13:30:00,94.82,95.04,94.8,94.92,16693.0,92.2264,92.4404,92.207,92.3237,16693.0
2024-06-03 13:35:00,94.92,95.09,94.86,95.05,16565.0,92.3237,92.4891,92.2653,92.4501,16565.0
2024-06-03 13:40:00,95.06,95.21,94.98,95.15,22118.0,92.4599,92.6058,92.3821,92.5474,22118.0
2024-06-03 13:45:00,95.15,95.23,95.02,95.05,10271.0,92.5474,92.6252,92.421,92.4501,10271.0
2024-06-03 13:50:00,95.06,95.06,94.94,95.03,12797.0,92.4599,92.4599,92.3432,92.4307,12797.0
2024-06-03 13:55:00,95.05,95.06,94.9,95.03,19410.0,92.4501,92.4599,92.3043,92.4307,19410.0
2024-06-03 14:00:00,95.05,95.25,95.05,95.25,12755.0,92.4501,92.6447,92.4501,92.6447,12755.0
2024-06-03 14:05:00,95.26,95.36,95.19,95.27,10688.0,92.6544,92.7517,92.5863,92.6641,10688.0
2024-06-03 14:10:00,95.28,95.35,94.98,95.01,21253.0,92.6739,92.7419,92.3821,92.4112,21253.0
2024-06-03 14:15:00,95.02,95.21,95.01,95.21,13221.0,92.421,92.6058,92.4112,92.6058,13221.0
2024-06-03 14:20:00,95.21,95.34,95.17,95.2,11060.0,92.6058,92.7322,92.5669,92.596,11060.0
2024-06-03 14:25:00,95.18,95.23,95.0,95.04,13408.0,92.5766,92.6252,92.4015,92.4404,13408.0
2024-06-03 14:30:00,95.01,95.27,95.01,95.24,10977.0,92.4112,92.6641,92.4112,92.635,10977.0
2024-06-03 14:35:00,95.22,95.31,95.16,95.29,57861.0,92.6155,92.703,92.5571,92.6836,57861.0
2024-06-03 14:40:00,95.32,95.47,95.19,95.35,17055.0,92.7128,92.8587,92.5863,92.7419,17055.0
2024-06-03 14:45:00,95.34,95.44,95.25,95.27,52274.0,92.7322,92.8295,92.6447,92.6641,52274.0
2024-06-03 14:50:00,95.27,95.3,94.96,95.06,101056.0,92.6641,92.6933,92.3626,92.4599,101056.0
2024-06-03 14:55:00,95.07,95.12,94.88,95.08,31368.0,92.4696,92.5182,92.2848,92.4793,31368.0
2024-06-03 15:00:00,95.08,95.09,94.88,94.93,16782.0,92.4793,92.4891,92.2848,92.3334,16782.0
2024-06-03 15:05:00,94.92,94.94,94.81,94.91,18418.0,92.3237,92.3432,92.2167,92.314,18418.0
2024-06-03 15:10:00,94.9,95.04,94.84,94.93,18124.0,92.3043,92.4404,92.2459,92.3334,18124.0
2024-06-03 15:15:00,94.92,94.98,94.81,94.91,46277.0,92.3237,92.3821,92.2167,92.314,46277.0
2024-06-03 15:20:00,94.93,95.16,94.91,95.13,55074.0,92.3334,92.5571,92.314,92.528,55074.0
2024-06-03 15:25:00,95.13,95.15,94.97,95.02,64624.0,92.528,92.5474,92.3723,92.421,64624.0
2024-06-03 15:30:00,95.03,95.14,94.89,95.06,37153.0,92.4307,92.5377,92.2945,92.4599,37153.0
2024-06-03 15:35:00,95.06,95.08,94.91,94.95,19832.0,92.4599,92.4793,92.314,92.3529,19832.0
2024-06-03 15:40:00,94.95,95.0,94.84,94.94,27789.0,92.3529,92.4015,92.2459,92.3432,27789.0
2024-06-03 15:45:00,94.93,95.24,94.91,95.14,33138.0,92.3334,92.635,92.314,92.5377,33138.0
2024-06-03 15:50:00,95.17,95.3,95.05,95.25,68713.0,92.5669,92.6933,92.4501,92.6447,68713.0
2024-06-03 15:55:00,95.25,95.63,95.24,95.63,272916.0,92.6447,93.0143,92.635,93.0143,272916.0
2024-06-04 09:30:00,95.14,95.4,94.98,95.05,78382.0,92.5377,92.7906,92.3821,92.4501,78382.0
2024-06-04 09:35:00,95.11,95.6,94.97,95.45,19623.0,92.5085,92.9851,92.3723,92.8392,19623.0
2024-06-04 09:40:00,95.46,95.46,95.16,95.21,15487.0,92.8489,92.8489,92.5571,92.6058,15487.0
2024-06-04 09:45:00,95.22,95.4,95.12,95.23,16902.0,92.6155,92.7906,92.5182,92.6252,16902.0
2024-06-04 09:50:00,95.27,95.46,95.05,95.05,21672.0,92.6641,92.8489,92.4501,92.4501,21672.0
2024-06-04 09:55:00,95.01,95.25,94.93,95.17,22001.0,92.4112,92.6447,92.3334,92.5669,22001.0
2024-06-04 10:00:00,95.19,95.52,95.16,95.37,16474.0,92.5863,92.9073,92.5571,92.7614,16474.0
2024-06-04 10:05:00,95.4,95.54,95.18,95.23,25998.0,92.7906,92.9267,92.5766,92.6252,25998.0
2024-06-04 10:10:00,95.12,95.26,95.03,95.07,8361.0,92.5182,92.6544,92.4307,92.4696,8361.0
2024-06-04 10:15:00,95.06,95.28,95.05,95.17,8748.0,92.4599,92.6739,92.4501,92.5669,8748.0
2024-06-04 10:20:00,95.21,95.24,95.0,95.15,26611.0,92.6058,92.635,92.4015,92.5474,26611.0
2024-06-04 10:25:00,95.16,95.43,95.14,95.41,17020.0,92.5571,92.8198,92.5377,92.8003,17020.0
2024-06-04 10:30:00,95.38,95.55,95.23,95.34,23361.0,92.7711,92.9365,92.6252,92.7322,23361.0
2024-06-04 10:35:00,95.37,95.39,95.26,95.37,13688.0,92.7614,92.7808,92.6544,92.7614,13688.0
2024-06-04 10:40:00,95.39,95.53,95.38,95.52,6578.0,92.7808,92.917,92.7711,92.9073,6578.0
2024-06-04 10:45:00,95.53,95.55,95.34,95.39,9262.0,92.917,92.9365,92.7322,92.7808,9262.0
2024-06-04 10:50:00,95.39,95.42,95.26,95.36,11090.0,92.7808,92.81,92.6544,92.7517,11090.0
2024-06-04 10:55:00,95.37,95.37,95.13,95.18,15614.0,92.7614,92.7614,92.528,92.5766,15614.0
2024-06-04 11:00:00,95.18,95.3,95.15,95.26,14658.0,92.5766,92.6933,92.5474,92.6544,14658.0
2024-06-04 11:05:00,95.23,95.39,95.13,95.35,14819.0,92.6252,92.7808,92.528,92.7419,14819.0
2024-06-04 11:10:00,95.4,95.46,95.22,95.23,16208.0,92.7906,92.8489,92.6155,92.6252,16208.0
2024-06-04 11:15:00,95.27,95.56,95.27,95.51,10612.0,92.6641,92.9462,92.6641,92.8976,10612.0
2024-06-04 11:20:00,95.52,95.62,95.48,95.51,18556.0,92.9073,93.0046,92.8684,92.8976,18556.0
2024-06-04 11:25:00,95.52,95.53,95.02,95.04,13574.0,92.9073,92.917,92.421,92.4404,13574.0
2024-06-04 11:30:00,95.0,95.01,94.8,94.87,16312.0,92.4015,92.4112,92.207,92.2751,16312.0
2024-06-04 11:35:00,94.9,94.94,94.76,94.78,15662.0,92.3043,92.3432,92.1681,92.1875,15662.0
2024-06-04 11:40:00,94.79,94.92,94.75,94.84,8418.0,92.1973,92.3237,92.1584,92.2459,8418.0
2024-06-04 11:45:00,94.8,94.84,94.63,94.68,15282.0,92.207,92.2459,92.0416,92.0903,15282.0
2024-06-04 11:50:00,94.69,94.86,94.68,94.84,8594.0,92.1,92.2653,92.0903,92.2459,8594.0
2024-06-04 11:55:00,94.84,94.84,94.64,94.67,7239.0,92.2459,92.2459,92.0514,92.0805,7239.0
2024-06-04 12:00:00,94.65,94.66,94.51,94.61,11227.0,92.0611,92.0708,91.9249,92.0222,11227.0
2024-06-04 12:05:00,94.63,94.63,94.39,94.48,10419.0,92.0416,92.0416,91.8082,91.8957,10419.0
2024-06-04 12:10:00,94.46,94.47,94.33,94.35,8591.0,91.8763,91.886,91.7498,91.7693,8591.0
2024-06-04 12:15:00,94.37,94.39,94.24,94.35,5263.0,91.7887,91.8082,91.6623,91.7693,5263.0
2024-06-04 12:20:00,94.39,94.45,94.33,94.45,7125.0,91.8082,91.8666,91.7498,91.8666,7125.0
2024-06-04 12:25:00,94.43,94.62,94.38,94.57,5193.0,91.8471,92.0319,91.7985,91.9833,5193.0
2024-06-04 12:30:00,94.56,94.56,94.49,94.49,2487.0,91.9736,91.9736,91.9055,91.9055,2487.0
2024-06-04 12:35:00,94.51,94.53,94.35,94.42,12487.0,91.9249,91.9444,91.7693,91.8374,12487.0
2024-06-04 12:40:00,94.41,94.68,94.39,94.68,6894.0,91.8277,92.0903,91.8082,92.0903,6894.0
2024-06-04 12:45:00,94.75,94.76,94.58,94.61,9506.0,92.1584,92.1681,91.993,92.0222,9506.0
2024-06-04 12:50:00,94.6,94.6,94.45,94.56,7915.0,92.0125,92.0125,91.8666,91.9736,7915.0
2024-06-04 12:55:00,94.56,94.68,94.55,94.61,39807.0,91.9736,92.0903,91.9638,92.0222,39807.0
2024-06-04 13:00:00,94.63,94.66,94.5,94.53,5397.0,92.0416,92.0708,91.9152,91.9444,5397.0
2024-06-04 13:05:00,94.54,94.55,94.31,94.39,6428.0,91.9541,91.9638,91.7304,91.8082,6428.0
2024-06-04 13:10:00,94.41,94.59,94.41,94.58,6825.0,91.8277,92.0027,91.8277,91.993,6825.0
2024-06-04 13:15:00,94.59,94.61,94.45,94.48,10645.0,92.0027,92.0222,91.8666,91.8957,10645.0
2024-06-04 13:20:00,94.49,94.59,94.49,94.53,6058.0,91.9055,92.0027,91.9055,91.9444,6058.0
2024-06-04 13:25:00,94.48,94.64,94.42,94.64,15642.0,91.8957,92.0514,91.8374,92.0514,15642.0
2024-06-04 13:30:00,94.65,94.67,94.46,94.51,4451.0,92.0611,92.0805,91.8763,91.9249,4451.0
2024-06-04 13:35:00,94.43,94.48,94.32,94.39,8797.0,91.8471,91.8957,91.7401,91.8082,8797.0
2024-06-04 13:40:00,94.42,94.46,94.35,94.37,6384.0,91.8374,91.8763,91.7693,91.7887,6384.0
2024-06-04 13:45:00,94.39,94.47,94.37,94.41,5667.0,91.8082,91.886,91.7887,91.8277,5667.0
2024-06-04 13:50:00,94.42,94.46,94.33,94.41,27451.0,91.8374,91.8763,91.7498,91.8277,27451.0
2024-06-04 13:55:00,94.4,94.48,94.31,94.38,11790.0,91.8179,91.8957,91.7304,91.7985,11790.0
2024-06-04 14:00:00,94.38,94.58,94.37,94.57,24661.0,91.7985,91.993,91.7887,91.9833,24661.0
2024-06-04 14:05:00,94.58,94.59,94.46,94.47,57958.0,91.993,92.0027,91.8763,91.886,57958.0
2024-06-04 14:10:00,94.48,94.59,94.42,94.55,84512.0,91.8957,92.0027,91.8374,91.9638,84512.0
2024-06-04 14:15:00,94.54,94.69,94.53,94.56,87152.0,91.9541,92.1,91.9444,91.9736,87152.0
2024-06-04 14:20:00,94.58,94.75,94.53,94.7,101629.0,91.993,92.1584,91.9444,92.1097,101629.0
2024-06-04 14:25:00,94.71,94.75,94.45,94.73,51679.0,92.1194,92.1584,91.8666,92.1389,51679.0
2024-06-04 14:30:00,94.73,94.76,94.56,94.59,51033.0,92.1389,92.1681,91.9736,92.0027,51033.0
2024-06-04 14:35:00,94.59,94.7,94.58,94.6,50840.0,92.0027,92.1097,91.993,92.0125,50840.0
2024-06-04 14:40:00,94.62,94.76,94.54,94.74,106708.0,92.0319,92.1681,91.9541,92.1486,106708.0
2024-06-04 14:45:00,94.73,94.86,94.72,94.77,104031.0,92.1389,92.2653,92.1292,92.1778,104031.0
2024-06-04 14:50:00,94.77,94.85,94.58,94.6,38212.0,92.1778,92.2556,91.993,92.0125,38212.0
2024-06-04 14:55:00,94.63,94.67,94.39,94.52,88433.0,92.0416,92.0805,91.8082,91.9346,88433.0
2024-06-04 15:00:00,94.52,94.53,94.05,94.12,36207.0,91.9346,91.9444,91.4775,91.5456,36207.0
2024-06-04 15:05:00,94.09,94.09,93.96,94.02,52508.0,91.5164,91.5164,91.39,91.4483,52508.0
2024-06-04 15:10:00,94.03,94.14,93.94,93.97,64005.0,91.458,91.565,91.3705,91.3997,64005.0
2024-06-04 15:15:00,93.97,94.09,93.89,94.01,51475.0,91.3997,91.5164,91.3219,91.4386,51475.0
2024-06-04 15:20:00,94.02,94.1,93.92,93.92,46898.0,91.4483,91.5261,91.3511,91.3511,46898.0
2024-06-04 15:25:00,93.94,93.98,93.85,93.89,66751.0,91.3705,91.4094,91.283,91.3219,66751.0
2024-06-04 15:30:00,93.89,93.94,93.74,93.89,23017.0,91.3219,91.3705,91.176,91.3219,23017.0
2024-06-04 15:35:00,93.88,93.9,93.7,93.9,49262.0,91.3122,91.3316,91.1371,91.3316,49262.0
2024-06-04 15:40:00,93.91,93.95,93.81,93.91,118000.0,91.3413,91.3802,91.2441,91.3413,118000.0
2024-06-04 15:45:00,93.9,94.05,93.81,94.0,106419.0,91.3316,91.4775,91.2441,91.4289,106419.0
2024-06-04 15:50:00,94.01,94.29,93.91,94.22,255925.0,91.4386,91.7109,91.3413,91.6429,255925.0
2024-06-04 15:55:00,94.24,94.52,93.98,93.99,993709.0,91.6623,91.9346,91.4094,91.4191,993709.0
2024-06-05 09:30:00,94.42,94.64,94.27,94.54,132274.0,91.8374,92.0514,91.6915,91.9541,132274.0
2024-06-05 09:35:00,94.54,94.67,94.35,94.43,42305.0,91.9541,92.0805,91.7693,91.8471,42305.0
2024-06-05 09:40:00,94.43,94.76,94.33,94.5,32689.0,91.8471,92.1681,91.7498,91.9152,32689.0
2024-06-05 09:45:00,94.56,94.9,94.42,94.5,145240.0,91.9736,92.3043,91.8374,91.9152,145240.0
2024-06-05 09:50:00,94.51,94.63,94.41,94.47,123217.0,91.9249,92.0416,91.8277,91.886,123217.0
2024-06-05 09:55:00,94.47,94.51,94.19,94.34,20379.0,91.886,91.9249,91.6137,91.7596,20379.0
2024-06-05 10:00:00,94.37,94.57,94.14,94.14,139597.0,91.7887,91.9833,91.565,91.565,139597.0
2024-06-05 10:05:00,94.17,94.56,94.07,94.08,308730.0,91.5942,91.9736,91.497,91.5067,308730.0
2024-06-05 10:10:00,94.17,94.29,94.05,94.29,85441.0,91.5942,91.7109,91.4775,91.7109,85441.0
2024-06-05 10:15:00,94.29,94.36,93.91,94.04,112307.0,91.7109,91.779,91.3413,91.4678,112307.0
2024-06-05 10:20:00,94.05,94.54,94.02,94.35,199466.0,91.4775,91.9541,91.4483,91.7693,199466.0
2024-06-05 10:25:00,94.37,94.43,93.93,94.31,354317.0,91.7887,91.8471,91.3608,91.7304,354317.0
2024-06-05 10:30:00,94.31,94.69,94.3,94.57,48957.0,91.7304,92.1,91.7207,91.9833,48957.0
2024-06-05 10:35:00,94.55,94.57,94.28,94.42,45307.0,91.9638,91.9833,91.7012,91.8374,45307.0
2024-06-05 10:40:00,94.53,94.55,94.15,94.15,52752.0,91.9444,91.9638,91.5748,91.5748,52752.0
2024-06-05 10:45:00,94.2,94.23,94.02,94.1,28980.0,91.6234,91.6526,91.4483,91.5261,28980.0
2024-06-05 10:50:00,94.12,94.3,94.1,94.2,28104.0,91.5456,91.7207,91.5261,91.6234,28104.0
2024-06-05 10:55:00,94.2,94.21,94.06,94.19,17767.0,91.6234,91.6331,91.4872,91.6137,17767.0
2024-06-05 11:00:00,94.2,94.29,94.14,94.25,30253.0,91.6234,91.7109,91.565,91.672,30253.0
2024-06-05 11:05:00,94.24,94.26,94.0,94.02,26544.0,91.6623,91.6818,91.4289,91.4483,26544.0
2024-06-05 11:10:00,94.0,94.1,93.95,94.01,30822.0,91.4289,91.5261,91.3802,91.4386,30822.0
2024-06-05 11:15:00,94.02,94.15,93.94,93.94,23092.0,91.4483,91.5748,91.3705,91.3705,23092.0
2024-06-05 11:20:00,93.92,94.08,93.84,93.93,20150.0,91.3511,91.5067,91.2732,91.3608,20150.0
2024-06-05 11:25:00,93.94,93.95,93.72,93.87,22451.0,91.3705,91.3802,91.1565,91.3024,22451.0
2024-06-05 11:30:00,93.9,94.23,93.88,94.15,39046.0,91.3316,91.6526,91.3122,91.5748,39046.0
2024-06-05 11:35:00,94.16,94.3,94.09,94.27,26674.0,91.5845,91.7207,91.5164,91.6915,26674.0
2024-06-05 11:40:00,94.3,94.45,94.23,94.27,60163.0,91.7207,91.8666,91.6526,91.6915,60163.0
2024-06-05 11:45:00,94.26,94.31,94.16,94.18,14033.0,91.6818,91.7304,91.5845,91.6039,14033.0
2024-06-05 11:50:00,94.22,94.28,94.15,94.21,11402.0,91.6429,91.7012,91.5748,91.6331,11402.0
2024-06-05 11:55:00,94.2,94.42,94.16,94.26,134105.0,91.6234,91.8374,91.5845,91.6818,134105.0
2024-06-05 12:00:00,94.26,94.46,94.22,94.38,25221.0,91.6818,91.8763,91.6429,91.7985,25221.0
2024-06-05 12:05:00,94.37,94.42,94.26,94.28,24468.0,91.7887,91.8374,91.6818,91.7012,24468.0
2024-06-05 12:10:00,94.27,94.33,94.21,94.23,98496.0,91.6915,91.7498,91.6331,91.6526,98496.0
2024-06-05 12:15:00,94.23,94.67,94.2,94.52,380048.0,91.6526,92.0805,91.6234,91.9346,380048.0
2024-06-05 12:20:00,94.52,94.55,94.37,94.44,131601.0,91.9346,91.9638,91.7887,91.8568,131601.0
2024-06-05 12:25:00,94.42,94.42,94.22,94.22,92208.0,91.8374,91.8374,91.6429,91.6429,92208.0
2024-06-05 12:30:00,94.2,94.23,94.1,94.1,37441.0,91.6234,91.6526,91.5261,91.5261,37441.0
2024-06-05 12:35:00,94.1,94.14,94.05,94.09,32384.0,91.5261,91.565,91.4775,91.5164,32384.0
2024-06-05 12:40:00,94.12,94.35,94.07,94.33,309603.0,91.5456,91.7693,91.497,91.7498,309603.0
2024-06-05 12:45:00,94.34,94.47,94.24,94.29,192478.0,91.7596,91.886,91.6623,91.7109,192478.0
2024-06-05 12:50:00,94.31,94.43,94.28,94.3,18178.0,91.7304,91.8471,91.7012,91.7207,18178.0
2024-06-05 12:55:00,94.31,94.33,94.2,94.29,10562.0,91.7304,91.7498,91.6234,91.7109,10562.0
2024-06-05 13:00:00,94.25,94.3,94.21,94.23,15025.0,91.672,91.7207,91.6331,91.6526,15025.0
2024-06-05 13:05:00,94.23,94.39,94.1,94.11,198203.0,91.6526,91.8082,91.5261,91.5359,198203.0
2024-06-05 13:10:00,94.11,94.18,94.02,94.18,572458.0,91.5359,91.6039,91.4483,91.6039,572458.0
2024-06-05 13:15:00,94.2,94.42,94.14,94.23,163160.0,91.6234,91.8374,91.565,91.6526,163160.0
2024-06-05 13:20:00,94.24,94.36,94.16,94.26,96732.0,91.6623,91.779,91.5845,91.6818,96732.0
2024-06-05 13:25:00,94.26,94.36,94.21,94.32,61497.0,91.6818,91.779,91.6331,91.7401,61497.0
2024-06-05 13:30:00,94.31,94.36,94.27,94.3,66173.0,91.7304,91.779,91.6915,91.7207,66173.0
2024-06-05 13:35:00,94.31,94.41,94.23,94.37,160281.0,91.7304,91.8277,91.6526,91.7887,160281.0
2024-06-05 13:40:00,94.36,94.47,94.26,94.31,322036.0,91.779,91.886,91.6818,91.7304,322036.0
2024-06-05 13:45:00,94.31,94.41,94.2,94.21,202418.0,91.7304,91.8277,91.6234,91.6331,202418.0
2024-06-05 13:50:00,94.22,94.24,94.05,94.07,112285.0,91.6429,91.6623,91.4775,91.497,112285.0
2024-06-05 13:55:00,94.07,94.21,94.01,94.11,47700.0,91.497,91.6331,91.4386,91.5359,47700.0
2024-06-05 14:00:00,94.11,94.15,93.96,94.13,26451.0,91.5359,91.5748,91.39,91.5553,26451.0
2024-06-05 14:05:00,94.1,94.23,94.07,94.2,34278.0,91.5261,91.6526,91.497,91.6234,34278.0
2024-06-05 14:10:00,94.2,94.24,94.09,94.19,26348.0,91.6234,91.6623,91.5164,91.6137,26348.0
2024-06-05 14:15:00,94.18,94.49,94.18,94.49,540906.0,91.6039,91.9055,91.6039,91.9055,540906.0
2024-06-05 14:20:00,94.5,94.68,94.42,94.5,35595.0,91.9152,92.0903,91.8374,91.9152,35595.0
2024-06-05 14:25:00,94.5,94.77,94.49,94.67,33713.0,91.9152,92.1778,91.9055,92.0805,33713.0
2024-06-05 14:30:00,94.66,94.66,94.28,94.3,410104.0,92.0708,92.0708,91.7012,91.7207,410104.0
2024-06-05 14:35:00,94.3,94.42,94.3,94.37,408386.0,91.7207,91.8374,91.7207,91.7887,408386.0
2024-06-05 14:40:00,94.38,94.49,94.35,94.4,60938.0,91.7985,91.9055,91.7693,91.8179,60938.0
2024-06-05 14:45:00,94.4,94.63,94.35,94.52,52743.0,91.8179,92.0416,91.7693,91.9346,52743.0
2024-06-05 14:50:00,94.54,94.9,94.54,94.76,108146.0,91.9541,92.3043,91.9541,92.1681,108146.0
2024-06-05 14:55:00,94.79,94.99,94.74,94.8,235783.0,92.1973,92.3918,92.1486,92.207,235783.0
2024-06-05 15:00:00,94.78,94.83,94.47,94.5,159027.0,92.1875,92.2362,91.886,91.9152,159027.0
2024-06-05 15:05:00,94.5,94.51,94.41,94.46,69764.0,91.9152,91.9249,91.8277,91.8763,69764.0
2024-06-05 15:10:00,94.46,94.53,94.4,94.5,29649.0,91.8763,91.9444,91.8179,91.9152,29649.0
2024-06-05 15:15:00,94.49,94.75,94.43,94.69,53181.0,91.9055,92.1584,91.8471,92.1,53181.0
2024-06-05 15:20:00,94.7,94.7,94.36,94.47,245522.0,92.1097,92.1097,91.779,91.886,245522.0
2024-06-05 15:25:00,94.47,94.48,94.2,94.38,211967.0,91.886,91.8957,91.6234,91.7985,211967.0
2024-06-05 15:30:00,94.4,94.47,94.28,94.41,75000.0,91.8179,91.886,91.7012,91.8277,75000.0
2024-06-05 15:35:00,94.41,94.62,94.39,94.62,141722.0,91.8277,92.0319,91.8082,92.0319,141722.0
2024-06-05 15:40:00,94.61,94.75,94.57,94.64,90950.0,92.0222,92.1584,91.9833,92.0514,90950.0
2024-06-05 15:45:00,94.63,94.81,94.44,94.47,298153.0,92.0416,92.2167,91.8568,91.886,298153.0
2024-06-05 15:50:00,94.49,94.62,94.31,94.32,320942.0,91.9055,92.0319,91.7304,91.7401,320942.0
2024-06-05 15:55:00,94.32,94.43,94.24,94.29,1200467.0,91.7401,91.8471,91.6623,91.7109,1200467.0
2024-06-06 09:30:00,93.38,93.46,92.92,93.08,157559.0,90.8258,90.9036,90.3784,90.534,157559.0
2024-06-06 09:35:00,93.03,93.35,92.96,93.19,28284.0,90.4854,90.7966,90.4173,90.641,28284.0
2024-06-06 09:40:00,93.23,93.35,92.96,93.01,27497.0,90.6799,90.7966,90.4173,90.4659,27497.0
2024-06-06 09:45:00,93.02,93.12,92.83,93.08,30891.0,90.4757,90.5729,90.2909,90.534,30891.0
2024-06-06 09:50:00,93.09,93.56,92.96,93.5,24078.0,90.5438,91.0009,90.4173,90.9425,24078.0
2024-06-06 09:55:00,93.51,93.52,93.07,93.07,45404.0,90.9523,90.962,90.5243,90.5243,45404.0
2024-06-06 10:00:00,93.13,93.46,93.1,93.22,50147.0,90.5827,90.9036,90.5535,90.6702,50147.0
2024-06-06 10:05:00,93.21,93.37,93.1,93.21,21080.0,90.6605,90.8161,90.5535,90.6605,21080.0
2024-06-06 10:10:00,93.24,93.24,92.84,92.92,37820.0,90.6897,90.6897,90.3006,90.3784,37820.0
2024-06-06 10:15:00,92.97,93.06,92.69,92.84,43388.0,90.427,90.5146,90.1547,90.3006,43388.0
2024-06-06 10:20:00,92.84,93.06,92.75,93.02,18246.0,90.3006,90.5146,90.2131,90.4757,18246.0
2024-06-06 10:25:00,93.02,93.19,92.87,93.18,21926.0,90.4757,90.641,90.3298,90.6313,21926.0
2024-06-06 10:30:00,93.16,93.36,93.12,93.32,39468.0,90.6118,90.8064,90.5729,90.7675,39468.0
2024-06-06 10:35:00,93.35,93.57,93.34,93.47,22857.0,90.7966,91.0106,90.7869,90.9134,22857.0
2024-06-06 10:40:00,93.49,93.49,93.05,93.08,101796.0,90.9328,90.9328,90.5049,90.534,101796.0
2024-06-06 10:45:00,93.06,93.16,92.96,93.12,18454.0,90.5146,90.6118,90.4173,90.5729,18454.0
2024-06-06 10:50:00,93.13,93.13,92.99,93.09,15416.0,90.5827,90.5827,90.4465,90.5438,15416.0
2024-06-06 10:55:00,93.07,93.11,92.87,92.92,27348.0,90.5243,90.5632,90.3298,90.3784,27348.0
2024-06-06 11:00:00,92.88,93.05,92.86,92.92,19747.0,90.3395,90.5049,90.3201,90.3784,19747.0
2024-06-06 11:05:00,92.92,93.02,92.88,92.92,23530.0,90.3784,90.4757,90.3395,90.3784,23530.0
2024-06-06 11:10:00,92.92,92.99,92.82,92.95,21963.0,90.3784,90.4465,90.2811,90.4076,21963.0
2024-06-06 11:15:00,92.96,92.96,92.85,92.95,18175.0,90.4173,90.4173,90.3103,90.4076,18175.0
2024-06-06 11:20:00,92.96,93.05,92.89,92.92,28572.0,90.4173,90.5049,90.3492,90.3784,28572.0
2024-06-06 11:25:00,92.91,93.04,92.85,92.97,24525.0,90.3687,90.4951,90.3103,90.427,24525.0
2024-06-06 11:30:00,92.98,93.02,92.87,92.91,17683.0,90.4368,90.4757,90.3298,90.3687,17683.0
2024-06-06 11:35:00,92.91,93.03,92.89,93.0,16829.0,90.3687,90.4854,90.3492,90.4562,16829.0
2024-06-06 11:40:00,93.01,93.14,92.92,92.95,18638.0,90.4659,90.5924,90.3784,90.4076,18638.0
2024-06-06 11:45:00,92.95,93.08,92.94,93.02,23275.0,90.4076,90.534,90.3979,90.4757,23275.0
2024-06-06 11:50:00,93.03,93.18,93.03,93.13,24565.0,90.4854,90.6313,90.4854,90.5827,24565.0
2024-06-06 11:55:00,93.12,93.17,93.04,93.11,14758.0,90.5729,90.6216,90.4951,90.5632,14758.0
2024-06-06 12:00:00,93.12,93.13,93.03,93.07,12050.0,90.5729,90.5827,90.4854,90.5243,12050.0
2024-06-06 12:05:00,93.07,93.1,92.91,92.95,12494.0,90.5243,90.5535,90.3687,90.4076,12494.0
2024-06-06 12:10:00,92.94,92.99,92.86,92.94,18254.0,90.3979,90.4465,90.3201,90.3979,18254.0
2024-06-06 12:15:00,92.92,93.02,92.77,92.92,67730.0,90.3784,90.4757,90.2325,90.3784,67730.0
2024-06-06 12:20:00,92.93,92.99,92.81,92.97,25876.0,90.3881,90.4465,90.2714,90.427,25876.0
2024-06-06 12:25:00,93.0,93.04,92.86,92.92,11955.0,90.4562,90.4951,90.3201,90.3784,11955.0
2024-06-06 12:30:00,92.93,92.95,92.85,92.89,12924.0,90.3881,90.4076,90.3103,90.3492,12924.0
2024-06-06 12:35:00,92.9,92.95,92.77,92.91,14989.0,90.359,90.4076,90.2325,90.3687,14989.0
2024-06-06 12:40:00,92.87,93.09,92.87,93.05,276542.0,90.3298,90.5438,90.3298,90.5049,276542.0
2024-06-06 12:45:00,93.06,93.18,93.06,93.09,13033.0,90.5146,90.6313,90.5146,90.5438,13033.0
2024-06-06 12:50:00,93.09,93.3,93.01,93.28,23557.0,90.5438,90.748,90.4659,90.7286,23557.0
2024-06-06 12:55:00,93.27,93.27,93.11,93.15,332759.0,90.7188,90.7188,90.5632,90.6021,332759.0
2024-06-06 13:00:00,93.14,93.42,93.09,93.41,23975.0,90.5924,90.8647,90.5438,90.855,23975.0
2024-06-06 13:05:00,93.42,93.44,93.3,93.34,16144.0,90.8647,90.8842,90.748,90.7869,16144.0
2024-06-06 13:10:00,93.36,93.41,93.3,93.33,13947.0,90.8064,90.855,90.748,90.7772,13947.0
2024-06-06 13:15:00,93.33,93.39,93.24,93.26,27766.0,90.7772,90.8356,90.6897,90.7091,27766.0
2024-06-06 13:20:00,93.26,93.26,93.13,93.21,23745.0,90.7091,90.7091,90.5827,90.6605,23745.0
2024-06-06 13:25:00,93.21,93.42,93.16,93.3,21990.0,90.6605,90.8647,90.6118,90.748,21990.0
2024-06-06 13:30:00,93.29,93.34,93.25,93.27,17928.0,90.7383,90.7869,90.6994,90.7188,17928.0
2024-06-06 13:35:00,93.27,93.35,93.25,93.35,29532.0,90.7188,90.7966,90.6994,90.7966,29532.0
2024-06-06 13:40:00,93.35,93.36,93.27,93.31,49030.0,90.7966,90.8064,90.7188,90.7577,49030.0
2024-06-06 13:45:00,93.31,93.33,93.13,93.16,26708.0,90.7577,90.7772,90.5827,90.6118,26708.0
2024-06-06 13:50:00,93.16,93.3,93.16,93.27,21640.0,90.6118,90.748,90.6118,90.7188,21640.0
2024-06-06 13:55:00,93.26,93.28,92.99,93.09,40414.0,90.7091,90.7286,90.4465,90.5438,40414.0
2024-06-06 14:00:00,93.1,93.16,92.82,92.82,110198.0,90.5535,90.6118,90.2811,90.2811,110198.0
2024-06-06 14:05:00,92.8,92.81,92.73,92.8,103154.0,90.2617,90.2714,90.1936,90.2617,103154.0
2024-06-06 14:10:00,92.78,92.96,92.71,92.96,49524.0,90.2422,90.4173,90.1742,90.4173,49524.0
2024-06-06 14:15:00,92.95,93.03,92.87,92.88,164623.0,90.4076,90.4854,90.3298,90.3395,164623.0
2024-06-06 14:20:00,92.89,93.06,92.84,92.92,92491.0,90.3492,90.5146,90.3006,90.3784,92491.0
2024-06-06 14:25:00,92.89,93.05,92.87,92.95,750528.0,90.3492,90.5049,90.3298,90.4076,750528.0
2024-06-06 14:30:00,92.93,93.05,92.92,92.95,103418.0,90.3881,90.5049,90.3784,90.4076,103418.0
2024-06-06 14:35:00,92.95,93.0,92.73,92.77,83572.0,90.4076,90.4562,90.1936,90.2325,83572.0
2024-06-06 14:40:00,92.76,92.84,92.64,92.65,105292.0,90.2228,90.3006,90.1061,90.1158,105292.0
2024-06-06 14:45:00,92.67,92.84,92.67,92.81,97731.0,90.1352,90.3006,90.1352,90.2714,97731.0
2024-06-06 14:50:00,92.81,92.96,92.81,92.86,56549.0,90.2714,90.4173,90.2714,90.3201,56549.0
2024-06-06 14:55:00,92.86,92.95,92.79,92.88,35936.0,90.3201,90.4076,90.252,90.3395,35936.0
2024-06-06 15:00:00,92.87,92.97,92.81,92.95,44283.0,90.3298,90.427,90.2714,90.4076,44283.0
2024-06-06 15:05:00,92.96,93.3,92.94,93.21,747325.0,90.4173,90.748,90.3979,90.6605,747325.0
2024-06-06 15:10:00,93.27,93.42,93.19,93.26,114197.0,90.7188,90.8647,90.641,90.7091,114197.0
2024-06-06 15:15:00,93.25,93.46,93.25,93.41,115421.0,90.6994,90.9036,90.6994,90.855,115421.0
2024-06-06 15:20:00,93.4,93.53,93.39,93.42,37841.0,90.8453,90.9717,90.8356,90.8647,37841.0
2024-06-06 15:25:00,93.42,93.51,93.35,93.43,48113.0,90.8647,90.9523,90.7966,90.8745,48113.0
2024-06-06 15:30:00,93.43,93.43,93.15,93.17,204419.0,90.8745,90.8745,90.6021,90.6216,204419.0
2024-06-06 15:35:00,93.19,93.35,93.1,93.18,165310.0,90.641,90.7966,90.5535,90.6313,165310.0
2024-06-06 15:40:00,93.18,93.27,93.07,93.25,89008.0,90.6313,90.7188,90.5243,90.6994,89008.0
2024-06-06 15:45:00,93.26,93.43,93.25,93.4,50849.0,90.7091,90.8745,90.6994,90.8453,50849.0
2024-06-06 15:50:00,93.39,93.68,93.24,93.5,176105.0,90.8356,91.1176,90.6897,90.9425,176105.0
2024-06-06 15:55:00,93.51,93.58,93.17,93.35,608129.0,90.9523,91.0204,90.6216,90.7966,608129.0
2024-06-07 09:30:00,93.11,93.17,92.56,92.7,48004.0,90.5632,90.6216,90.0283,90.1644,48004.0
2024-06-07 09:35:00,92.71,92.99,92.63,92.94,8862.0,90.1742,90.4465,90.0963,90.3979,8862.0
2024-06-07 09:40:00,92.91,93.42,92.9,93.13,17073.0,90.3687,90.8647,90.359,90.5827,17073.0
2024-06-07 09:45:00,93.16,93.54,93.15,93.4,22049.0,90.6118,90.9815,90.6021,90.8453,22049.0
2024-06-07 09:50:00,93.41,93.58,93.32,93.37,23957.0,90.855,91.0204,90.7675,90.8161,23957.0
2024-06-07 09:55:00,93.38,93.4,93.09,93.23,31254.0,90.8258,90.8453,90.5438,90.6799,31254.0
2024-06-07 10:00:00,93.21,93.43,93.09,93.38,27544.0,90.6605,90.8745,90.5438,90.8258,27544.0
2024-06-07 10:05:00,93.43,93.5,93.31,93.41,19125.0,90.8745,90.9425,90.7577,90.855,19125.0
2024-06-07 10:10:00,93.4,93.4,93.21,93.32,26903.0,90.8453,90.8453,90.6605,90.7675,26903.0
2024-06-07 10:15:00,93.32,93.32,93.02,93.23,39127.0,90.7675,90.7675,90.4757,90.6799,39127.0
2024-06-07 10:20:00,93.21,93.23,92.94,93.08,25829.0,90.6605,90.6799,90.3979,90.534,25829.0
2024-06-07 10:25:00,93.09,93.19,93.03,93.13,15305.0,90.5438,90.641,90.4854,90.5827,15305.0
2024-06-07 10:30:00,93.12,93.38,93.04,93.22,13754.0,90.5729,90.8258,90.4951,90.6702,13754.0
2024-06-07 10:35:00,93.24,93.54,93.22,93.53,22183.0,90.6897,90.9815,90.6702,90.9717,22183.0
2024-06-07 10:40:00,93.55,93.71,93.54,93.7,30992.0,90.9912,91.1468,90.9815,91.1371,30992.0
2024-06-07 10:45:00,93.72,93.79,93.63,93.72,16214.0,91.1565,91.2246,91.069,91.1565,16214.0
2024-06-07 10:50:00,93.72,93.75,93.59,93.63,18697.0,91.1565,91.1857,91.0301,91.069,18697.0
2024-06-07 10:55:00,93.64,93.66,93.47,93.63,28874.0,91.0787,91.0982,90.9134,91.069,28874.0
2024-06-07 11:00:00,93.64,93.65,93.43,93.44,35443.0,91.0787,91.0884,90.8745,90.8842,35443.0
2024-06-07 11:05:00,93.42,93.46,93.12,93.22,18755.0,90.8647,90.9036,90.5729,90.6702,18755.0
2024-06-07 11:10:00,93.21,93.33,93.07,93.31,34231.0,90.6605,90.7772,90.5243,90.7577,34231.0
2024-06-07 11:15:00,93.3,93.3,93.06,93.08,27362.0,90.748,90.748,90.5146,90.534,27362.0
2024-06-07 11:20:00,93.1,93.29,93.02,93.29,14269.0,90.5535,90.7383,90.4757,90.7383,14269.0
2024-06-07 11:25:00,93.3,93.3,93.06,93.1,44135.0,90.748,90.748,90.5146,90.5535,44135.0
2024-06-07 11:30:00,93.09,93.26,93.06,93.11,42062.0,90.5438,90.7091,90.5146,90.5632,42062.0
2024-06-07 11:35:00,93.12,93.16,93.02,93.12,13588.0,90.5729,90.6118,90.4757,90.5729,13588.0
2024-06-07 11:40:00,93.14,93.21,93.05,93.08,14354.0,90.5924,90.6605,90.5049,90.534,14354.0
2024-06-07 11:45:00,93.09,93.21,93.08,93.18,17369.0,90.5438,90.6605,90.534,90.6313,17369.0
2024-06-07 11:50:00,93.18,93.25,93.08,93.25,20344.0,90.6313,90.6994,90.534,90.6994,20344.0
2024-06-07 11:55:00,93.25,93.26,93.17,93.2,16484.0,90.6994,90.7091,90.6216,90.6508,16484.0
2024-06-07 12:00:00,93.2,93.2,93.05,93.09,13501.0,90.6508,90.6508,90.5049,90.5438,13501.0
2024-06-07 12:05:00,93.1,93.26,93.07,93.26,14057.0,90.5535,90.7091,90.5243,90.7091,14057.0
2024-06-07 12:10:00,93.27,93.35,93.23,93.24,19811.0,90.7188,90.7966,90.6799,90.6897,19811.0
2024-06-07 12:15:00,93.24,93.41,93.24,93.38,21635.0,90.6897,90.855,90.6897,90.8258,21635.0
2024-06-07 12:20:00,93.35,93.35,93.26,93.35,16193.0,90.7966,90.7966,90.7091,90.7966,16193.0
2024-06-07 12:25:00,93.36,93.36,93.29,93.34,12518.0,90.8064,90.8064,90.7383,90.7869,12518.0
2024-06-07 12:30:00,93.34,93.37,93.2,93.23,21301.0,90.7869,90.8161,90.6508,90.6799,21301.0
2024-06-07 12:35:00,93.22,93.22,93.11,93.17,20183.0,90.6702,90.6702,90.5632,90.6216,20183.0
2024-06-07 12:40:00,93.2,93.25,93.15,93.22,8586.0,90.6508,90.6994,90.6021,90.6702,8586.0
2024-06-07 12:45:00,93.2,93.21,92.99,93.06,11267.0,90.6508,90.6605,90.4465,90.5146,11267.0
2024-06-07 12:50:00,93.06,93.2,93.06,93.12,11918.0,90.5146,90.6508,90.5146,90.5729,11918.0
2024-06-07 12:55:00,93.14,93.29,93.11,93.17,13803.0,90.5924,90.7383,90.5632,90.6216,13803.0
2024-06-07 13:00:00,93.15,93.15,92.98,93.03,10335.0,90.6021,90.6021,90.4368,90.4854,10335.0
2024-06-07 13:05:00,93.04,93.2,93.04,93.17,17866.0,90.4951,90.6508,90.4951,90.6216,17866.0
2024-06-07 13:10:00,93.18,93.33,93.09,93.21,43811.0,90.6313,90.7772,90.5438,90.6605,43811.0
2024-06-07 13:15:00,93.22,93.3,93.19,93.25,13989.0,90.6702,90.748,90.641,90.6994,13989.0
2024-06-07 13:20:00,93.25,93.7,93.21,93.61,51489.0,90.6994,91.1371,90.6605,91.0495,51489.0
2024-06-07 13:25:00,93.61,93.77,93.48,93.75,35886.0,91.0495,91.2052,90.9231,91.1857,35886.0
2024-06-07 13:30:00,93.75,93.76,93.49,93.61,14579.0,91.1857,91.1954,90.9328,91.0495,14579.0
2024-06-07 13:35:00,93.6,93.68,93.56,93.67,13005.0,91.0398,91.1176,91.0009,91.1079,13005.0
2024-06-07 13:40:00,93.64,93.64,93.52,93.62,11406.0,91.0787,91.0787,90.962,91.0593,11406.0
2024-06-07 13:45:00,93.62,93.62,93.48,93.48,9175.0,91.0593,91.0593,90.9231,90.9231,9175.0
2024-06-07 13:50:00,93.45,93.48,93.4,93.42,12066.0,90.8939,90.9231,90.8453,90.8647,12066.0
2024-06-07 13:55:00,93.42,93.49,93.3,93.3,17227.0,90.8647,90.9328,90.748,90.748,17227.0
2024-06-07 14:00:00,93.29,93.29,92.92,92.92,17803.0,90.7383,90.7383,90.3784,90.3784,17803.0
2024-06-07 14:05:00,92.95,92.95,92.73,92.83,15474.0,90.4076,90.4076,90.1936,90.2909,15474.0
2024-06-07 14:10:00,92.83,92.84,92.5,92.5,17320.0,90.2909,90.3006,89.9699,89.9699,17320.0
2024-06-07 14:15:00,92.47,92.67,92.47,92.66,15390.0,89.9407,90.1352,89.9407,90.1255,15390.0
2024-06-07 14:20:00,92.66,92.91,92.65,92.84,17095.0,90.1255,90.3687,90.1158,90.3006,17095.0
2024-06-07 14:25:00,92.85,92.97,92.83,92.86,17385.0,90.3103,90.427,90.2909,90.3201,17385.0
2024-06-07 14:30:00,92.86,93.02,92.84,92.9,13141.0,90.3201,90.4757,90.3006,90.359,13141.0
2024-06-07 14:35:00,92.88,93.0,92.85,92.87,20039.0,90.3395,90.4562,90.3103,90.3298,20039.0
2024-06-07 14:40:00,92.87,92.91,92.73,92.82,15422.0,90.3298,90.3687,90.1936,90.2811,15422.0
2024-06-07 14:45:00,92.83,92.91,92.79,92.83,10748.0,90.2909,90.3687,90.252,90.2909,10748.0
2024-06-07 14:50:00,92.83,92.9,92.75,92.87,15878.0,90.2909,90.359,90.2131,90.3298,15878.0
2024-06-07 14:55:00,92.88,92.89,92.63,92.66,16673.0,90.3395,90.3492,90.0963,90.1255,16673.0
2024-06-07 15:00:00,92.64,92.86,92.51,92.78,23347.0,90.1061,90.3201,89.9796,90.2422,23347.0
2024-06-07 15:05:00,92.78,92.82,92.63,92.68,28491.0,90.2422,90.2811,90.0963,90.145,28491.0
2024-06-07 15:10:00,92.69,92.75,92.46,92.55,20249.0,90.1547,90.2131,89.931,90.0185,20249.0
2024-06-07 15:15:00,92.56,92.67,92.4,92.43,30258.0,90.0283,90.1352,89.8726,89.9018,30258.0
2024-06-07 15:20:00,92.42,92.57,92.33,92.52,31152.0,89.8921,90.038,89.8045,89.9894,31152.0
2024-06-07 15:25:00,92.5,92.66,92.42,92.62,17586.0,89.9699,90.1255,89.8921,90.0866,17586.0
2024-06-07 15:30:00,92.63,92.71,92.54,92.64,22693.0,90.0963,90.1742,90.0088,90.1061,22693.0
2024-06-07 15:35:00,92.61,92.7,92.55,92.69,22357.0,90.0769,90.1644,90.0185,90.1547,22357.0
2024-06-07 15:40:00,92.71,92.86,92.65,92.85,30877.0,90.1742,90.3201,90.1158,90.3103,30877.0
2024-06-07 15:45:00,92.85,93.05,92.83,92.98,35591.0,90.3103,90.5049,90.2909,90.4368,35591.0
2024-06-07 15:50:00,92.96,93.27,92.81,93.23,114287.0,90.4173,90.7188,90.2714,90.6799,114287.0
2024-06-07 15:55:00,93.23,93.26,92.72,92.85,296837.0,90.6799,90.7091,90.1839,90.3103,296837.0
2024-06-10 09:30:00,92.27,92.56,91.93,92.49,61830.0,89.7462,90.0283,89.4155,89.9602,61830.0
2024-06-10 09:35:00,92.53,92.62,92.27,92.58,20146.0,89.9991,90.0866,89.7462,90.0477,20146.0
2024-06-10 09:40:00,92.62,93.1,92.61,92.96,27437.0,90.0866,90.5535,90.0769,90.4173,27437.0
2024-06-10 09:45:00,92.94,92.94,92.62,92.72,46829.0,90.3979,90.3979,90.0866,90.1839,46829.0
2024-06-10 09:50:00,92.73,93.03,92.67,92.95,32309.0,90.1936,90.4854,90.1352,90.4076,32309.0
2024-06-10 09:55:00,92.93,93.15,92.88,93.03,13247.0,90.3881,90.6021,90.3395,90.4854,13247.0
2024-06-10 10:00:00,93.05,93.32,93.02,93.26,22250.0,90.5049,90.7675,90.4757,90.7091,22250.0
2024-06-10 10:05:00,93.26,93.48,93.21,93.47,24631.0,90.7091,90.9231,90.6605,90.9134,24631.0
2024-06-10 10:10:00,93.47,93.56,93.37,93.48,20292.0,90.9134,91.0009,90.8161,90.9231,20292.0
2024-06-10 10:15:00,93.5,93.65,93.45,93.56,29294.0,90.9425,91.0884,90.8939,91.0009,29294.0
2024-06-10 10:20:00,93.56,93.67,93.39,93.39,13641.0,91.0009,91.1079,90.8356,90.8356,13641.0
2024-06-10 10:25:00,93.4,93.4,93.29,93.29,27038.0,90.8453,90.8453,90.7383,90.7383,27038.0
2024-06-10 10:30:00,93.3,93.49,93.3,93.43,15905.0,90.748,90.9328,90.748,90.8745,15905.0
2024-06-10 10:35:00,93.46,93.6,93.42,93.56,15010.0,90.9036,91.0398,90.8647,91.0009,15010.0
2024-06-10 10:40:00,93.57,93.68,93.52,93.53,30490.0,91.0106,91.1176,90.962,90.9717,30490.0
2024-06-10 10:45:00,93.53,93.56,93.44,93.49,14886.0,90.9717,91.0009,90.8842,90.9328,14886.0
2024-06-10 10:50:00,93.5,93.66,93.5,93.61,42596.0,90.9425,91.0982,90.9425,91.0495,42596.0
2024-06-10 10:55:00,93.61,93.62,93.44,93.44,31833.0,91.0495,91.0593,90.8842,90.8842,31833.0
2024-06-10 11:00:00,93.45,93.46,93.34,93.34,15569.0,90.8939,90.9036,90.7869,90.7869,15569.0
2024-06-10 11:05:00,93.34,93.35,93.28,93.33,19808.0,90.7869,90.7966,90.7286,90.7772,19808.0
2024-06-10 11:10:00,93.31,93.51,93.26,93.51,23002.0,90.7577,90.9523,90.7091,90.9523,23002.0
2024-06-10 11:15:00,93.5,93.55,93.41,93.52,38867.0,90.9425,90.9912,90.855,90.962,38867.0
2024-06-10 11:20:00,93.55,93.68,93.55,93.6,16131.0,90.9912,91.1176,90.9912,91.0398,16131.0
2024-06-10 11:25:00,93.59,93.92,93.59,93.89,31681.0,91.0301,91.3511,91.0301,91.3219,31681.0
2024-06-10 11:30:00,93.9,93.97,93.85,93.89,25685.0,91.3316,91.3997,91.283,91.3219,25685.0
2024-06-10 11:35:00,93.88,93.92,93.69,93.71,37600.0,91.3122,91.3511,91.1273,91.1468,37600.0
2024-06-10 11:40:00,93.72,93.78,93.64,93.64,19028.0,91.1565,91.2149,91.0787,91.0787,19028.0
2024-06-10 11:45:00,93.64,93.73,93.56,93.72,12020.0,91.0787,91.1663,91.0009,91.1565,12020.0
2024-06-10 11:50:00,93.72,93.94,93.71,93.87,19657.0,91.1565,91.3705,91.1468,91.3024,19657.0
2024-06-10 11:55:00,93.87,93.88,93.69,93.74,16360.0,91.3024,91.3122,91.1273,91.176,16360.0
2024-06-10 12:00:00,93.71,93.82,93.69,93.81,11718.0,91.1468,91.2538,91.1273,91.2441,11718.0
2024-06-10 12:05:00,93.84,94.08,93.83,94.01,34596.0,91.2732,91.5067,91.2635,91.4386,34596.0
2024-06-10 12:10:00,94.02,94.22,94.01,94.22,24325.0,91.4483,91.6429,91.4386,91.6429,24325.0
2024-06-10 12:15:00,94.22,94.33,94.2,94.27,54038.0,91.6429,91.7498,91.6234,91.6915,54038.0
2024-06-10 12:20:00,94.27,94.42,94.26,94.36,31639.0,91.6915,91.8374,91.6818,91.779,31639.0
2024-06-10 12:25:00,94.38,94.48,94.33,94.47,23594.0,91.7985,91.8957,91.7498,91.886,23594.0
2024-06-10 12:30:00,94.48,94.58,94.46,94.57,35579.0,91.8957,91.993,91.8763,91.9833,35579.0
2024-06-10 12:35:00,94.57,94.57,94.43,94.52,24205.0,91.9833,91.9833,91.8471,91.9346,24205.0
2024-06-10 12:40:00,94.51,94.55,94.41,94.44,19589.0,91.9249,91.9638,91.8277,91.8568,19589.0
2024-06-10 12:45:00,94.43,94.43,94.21,94.25,19969.0,91.8471,91.8471,91.6331,91.672,19969.0
2024-06-10 12:50:00,94.26,94.36,94.23,94.27,13343.0,91.6818,91.779,91.6526,91.6915,13343.0
2024-06-10 12:55:00,94.26,94.3,94.13,94.18,10396.0,91.6818,91.7207,91.5553,91.6039,10396.0
2024-06-10 13:00:00,94.17,94.28,94.03,94.28,20295.0,91.5942,91.7012,91.458,91.7012,20295.0
2024-06-10 13:05:00,94.29,94.31,94.24,94.28,23740.0,91.7109,91.7304,91.6623,91.7012,23740.0
2024-06-10 13:10:00,94.29,94.31,94.2,94.25,24111.0,91.7109,91.7304,91.6234,91.672,24111.0
2024-06-10 13:15:00,94.24,94.29,94.21,94.29,32174.0,91.6623,91.7109,91.6331,91.7109,32174.0
2024-06-10 13:20:00,94.29,94.34,94.25,94.29,15748.0,91.7109,91.7596,91.672,91.7109,15748.0
2024-06-10 13:25:00,94.3,94.36,94.23,94.23,22799.0,91.7207,91.779,91.6526,91.6526,22799.0
2024-06-10 13:30:00,94.23,94.34,94.16,94.31,17154.0,91.6526,91.7596,91.5845,91.7304,17154.0
2024-06-10 13:35:00,94.32,94.43,94.31,94.41,18240.0,91.7401,91.8471,91.7304,91.8277,18240.0
2024-06-10 13:40:00,94.42,94.58,94.39,94.57,32547.0,91.8374,91.993,91.8082,91.9833,32547.0
2024-06-10 13:45:00,94.56,94.86,94.56,94.83,23104.0,91.9736,92.2653,91.9736,92.2362,23104.0
2024-06-10 13:50:00,94.83,94.85,94.72,94.79,106703.0,92.2362,92.2556,92.1292,92.1973,106703.0
2024-06-10 13:55:00,94.78,94.79,94.59,94.69,27760.0,92.1875,92.1973,92.0027,92.1,27760.0
2024-06-10 14:00:00,94.69,94.7,94.55,94.62,27340.0,92.1,92.1097,91.9638,92.0319,27340.0
2024-06-10 14:05:00,94.61,94.7,94.53,94.57,32143.0,92.0222,92.1097,91.9444,91.9833,32143.0
2024-06-10 14:10:00,94.56,94.68,94.54,94.62,36715.0,91.9736,92.0903,91.9541,92.0319,36715.0
2024-06-10 14:15:00,94.59,94.67,94.53,94.6,38211.0,92.0027,92.0805,91.9444,92.0125,38211.0
2024-06-10 14:20:00,94.57,94.57,94.4,94.52,22162.0,91.9833,91.9833,91.8179,91.9346,22162.0
2024-06-10 14:25:00,94.52,94.52,94.26,94.28,19399.0,91.9346,91.9346,91.6818,91.7012,19399.0
2024-06-10 14:30:00,94.28,94.41,94.19,94.38,40429.0,91.7012,91.8277,91.6137,91.7985,40429.0
2024-06-10 14:35:00,94.41,94.43,94.3,94.32,36507.0,91.8277,91.8471,91.7207,91.7401,36507.0
2024-06-10 14:40:00,94.31,94.34,94.21,94.34,14066.0,91.7304,91.7596,91.6331,91.7596,14066.0
2024-06-10 14:45:00,94.34,94.38,94.29,94.37,25207.0,91.7596,91.7985,91.7109,91.7887,25207.0
2024-06-10 14:50:00,94.36,94.4,94.31,94.36,17838.0,91.779,91.8179,91.7304,91.779,17838.0
2024-06-10 14:55:00,94.36,94.39,94.33,94.34,16773.0,91.779,91.8082,91.7498,91.7596,16773.0
2024-06-10 15:00:00,94.32,94.43,94.24,94.43,20041.0,91.7401,91.8471,91.6623,91.8471,20041.0
2024-06-10 15:05:00,94.43,94.47,94.4,94.44,23184.0,91.8471,91.886,91.8179,91.8568,23184.0
2024-06-10 15:10:00,94.42,94.51,94.39,94.5,26804.0,91.8374,91.9249,91.8082,91.9152,26804.0
2024-06-10 15:15:00,94.52,94.55,94.33,94.43,28528.0,91.9346,91.9638,91.7498,91.8471,28528.0
2024-06-10 15:20:00,94.44,94.57,94.4,94.41,73948.0,91.8568,91.9833,91.8179,91.8277,73948.0
2024-06-10 15:25:00,94.4,94.56,94.37,94.53,17038.0,91.8179,91.9736,91.7887,91.9444,17038.0
2024-06-10 15:30:00,94.52,94.53,94.35,94.38,25684.0,91.9346,91.9444,91.7693,91.7985,25684.0
2024-06-10 15:35:00,94.38,94.41,94.34,94.39,25921.0,91.7985,91.8277,91.7596,91.8082,25921.0
2024-06-10 15:40:00,94.4,94.53,94.36,94.45,51935.0,91.8179,91.9444,91.779,91.8666,51935.0
2024-06-10 15:45:00,94.45,94.49,94.33,94.34,50221.0,91.8666,91.9055,91.7498,91.7596,50221.0
2024-06-10 15:50:00,94.33,94.41,94.23,94.32,108059.0,91.7498,91.8277,91.6526,91.7401,108059.0
2024-06-10 15:55:00,94.3,94.42,93.99,94.31,428439.0,91.7207,91.8374,91.4191,91.7304,428439.0
2024-06-11 09:30:00,93.54,93.93,93.48,93.54,25534.0,90.9815,91.3608,90.9231,90.9815,25534.0
2024-06-11 09:35:00,93.43,93.49,93.2,93.21,29324.0,90.8745,90.9328,90.6508,90.6605,29324.0
2024-06-11 09:40:00,93.18,93.67,93.15,93.24,14270.0,90.6313,91.1079,90.6021,90.6897,14270.0
2024-06-11 09:45:00,93.24,93.31,92.85,92.93,21819.0,90.6897,90.7577,90.3103,90.3881,21819.0
2024-06-11 09:50:00,92.94,93.1,92.91,92.93,26856.0,90.3979,90.5535,90.3687,90.3881,26856.0
2024-06-11 09:55:00,92.94,92.99,92.68,92.68,15659.0,90.3979,90.4465,90.145,90.145,15659.0
2024-06-11 10:00:00,92.66,92.97,92.57,92.97,18748.0,90.1255,90.427,90.038,90.427,18748.0
2024-06-11 10:05:00,92.96,93.19,92.93,93.16,17710.0,90.4173,90.641,90.3881,90.6118,17710.0
2024-06-11 10:10:00,93.15,93.23,93.08,93.13,25650.0,90.6021,90.6799,90.534,90.5827,25650.0
2024-06-11 10:15:00,93.16,93.24,93.11,93.16,10608.0,90.6118,90.6897,90.5632,90.6118,10608.0
2024-06-11 10:20:00,93.17,93.23,93.07,93.09,16140.0,90.6216,90.6799,90.5243,90.5438,16140.0
2024-06-11 10:25:00,93.1,93.28,93.08,93.2,17707.0,90.5535,90.7286,90.534,90.6508,17707.0
2024-06-11 10:30:00,93.22,93.3,93.14,93.25,15680.0,90.6702,90.748,90.5924,90.6994,15680.0
2024-06-11 10:35:00,93.26,93.35,93.21,93.33,12129.0,90.7091,90.7966,90.6605,90.7772,12129.0
2024-06-11 10:40:00,93.32,93.49,93.21,93.44,38503.0,90.7675,90.9328,90.6605,90.8842,38503.0
2024-06-11 10:45:00,93.44,93.47,93.32,93.42,14928.0,90.8842,90.9134,90.7675,90.8647,14928.0
2024-06-11 10:50:00,93.45,93.52,93.32,93.36,17973.0,90.8939,90.962,90.7675,90.8064,17973.0
2024-06-11 10:55:00,93.35,93.5,93.35,93.43,17566.0,90.7966,90.9425,90.7966,90.8745,17566.0
2024-06-11 11:00:00,93.43,93.45,93.28,93.28,15790.0,90.8745,90.8939,90.7286,90.7286,15790.0
2024-06-11 11:05:00,93.27,93.43,93.26,93.36,13658.0,90.7188,90.8745,90.7091,90.8064,13658.0
2024-06-11 11:10:00,93.36,93.43,93.31,93.31,8843.0,90.8064,90.8745,90.7577,90.7577,8843.0
2024-06-11 11:15:00,93.32,93.32,93.08,93.09,26025.0,90.7675,90.7675,90.534,90.5438,26025.0
2024-06-11 11:20:00,93.06,93.09,92.95,93.03,10700.0,90.5146,90.5438,90.4076,90.4854,10700.0
2024-06-11 11:25:00,93.02,93.12,92.98,93.12,6727.0,90.4757,90.5729,90.4368,90.5729,6727.0
2024-06-11 11:30:00,93.11,93.23,93.09,93.09,13659.0,90.5632,90.6799,90.5438,90.5438,13659.0
2024-06-11 11:35:00,93.05,93.05,92.92,93.01,9510.0,90.5049,90.5049,90.3784,90.4659,9510.0
2024-06-11 11:40:00,92.98,93.05,92.81,92.9,14468.0,90.4368,90.5049,90.2714,90.359,14468.0
2024-06-11 11:45:00,92.87,92.96,92.76,92.91,23940.0,90.3298,90.4173,90.2228,90.3687,23940.0
2024-06-11 11:50:00,92.89,93.0,92.85,92.95,17850.0,90.3492,90.4562,90.3103,90.4076,17850.0
2024-06-11 11:55:00,92.93,93.1,92.92,93.04,5616.0,90.3881,90.5535,90.3784,90.4951,5616.0
2024-06-11 12:00:00,93.02,93.17,92.99,93.14,6884.0,90.4757,90.6216,90.4465,90.5924,6884.0
2024-06-11 12:05:00,93.14,93.22,93.11,93.19,7310.0,90.5924,90.6702,90.5632,90.641,7310.0
2024-06-11 12:10:00,93.19,93.21,93.13,93.2,4072.0,90.641,90.6605,90.5827,90.6508,4072.0
2024-06-11 12:15:00,93.18,93.2,93.13,93.17,8870.0,90.6313,90.6508,90.5827,90.6216,8870.0
2024-06-11 12:20:00,93.16,93.27,93.15,93.16,7379.0,90.6118,90.7188,90.6021,90.6118,7379.0
2024-06-11 12:25:00,93.13,93.21,93.09,93.16,6627.0,90.5827,90.6605,90.5438,90.6118,6627.0
2024-06-11 12:30:00,93.17,93.31,93.17,93.31,10217.0,90.6216,90.7577,90.6216,90.7577,10217.0
2024-06-11 12:35:00,93.35,93.37,93.26,93.32,5094.0,90.7966,90.8161,90.7091,90.7675,5094.0
2024-06-11 12:40:00,93.33,93.36,93.31,93.31,3447.0,90.7772,90.8064,90.7577,90.7577,3447.0
2024-06-11 12:45:00,93.33,93.41,93.3,93.36,8331.0,90.7772,90.855,90.748,90.8064,8331.0
2024-06-11 12:50:00,93.36,93.45,93.3,93.35,8182.0,90.8064,90.8939,90.748,90.7966,8182.0
2024-06-11 12:55:00,93.35,93.43,93.31,93.34,24748.0,90.7966,90.8745,90.7577,90.7869,24748.0
2024-06-11 13:00:00,93.34,93.5,93.19,93.46,13375.0,90.7869,90.9425,90.641,90.9036,13375.0
2024-06-11 13:05:00,93.45,93.46,93.36,93.37,3760.0,90.8939,90.9036,90.8064,90.8161,3760.0
2024-06-11 13:10:00,93.32,93.42,93.32,93.36,9005.0,90.7675,90.8647,90.7675,90.8064,9005.0
2024-06-11 13:15:00,93.37,93.37,93.22,93.26,6920.0,90.8161,90.8161,90.6702,90.7091,6920.0
2024-06-11 13:20:00,93.27,93.29,93.18,93.19,12124.0,90.7188,90.7383,90.6313,90.641,12124.0
2024-06-11 13:25:00,93.21,93.25,93.17,93.25,8428.0,90.6605,90.6994,90.6216,90.6994,8428.0
2024-06-11 13:30:00,93.25,93.27,93.19,93.24,9623.0,90.6994,90.7188,90.641,90.6897,9623.0
2024-06-11 13:35:00,93.24,93.45,93.2,93.45,12747.0,90.6897,90.8939,90.6508,90.8939,12747.0
2024-06-11 13:40:00,93.47,93.51,93.41,93.49,9795.0,90.9134,90.9523,90.855,90.9328,9795.0
2024-06-11 13:45:00,93.48,93.54,93.44,93.5,13566.0,90.9231,90.9815,90.8842,90.9425,13566.0
2024-06-11 13:50:00,93.49,93.62,93.45,93.62,12291.0,90.9328,91.0593,90.8939,91.0593,12291.0
2024-06-11 13:55:00,93.63,93.66,93.51,93.6,11710.0,91.069,91.0982,90.9523,91.0398,11710.0
2024-06-11 14:00:00,93.6,93.63,93.5,93.63,10268.0,91.0398,91.069,90.9425,91.069,10268.0
2024-06-11 14:05:00,93.63,93.66,93.41,93.47,4798.0,91.069,91.0982,90.855,90.9134,4798.0
2024-06-11 14:10:00,93.47,93.63,93.45,93.62,10180.0,90.9134,91.069,90.8939,91.0593,10180.0
2024-06-11 14:15:00,93.61,93.63,93.5,93.58,18569.0,91.0495,91.069,90.9425,91.0204,18569.0
2024-06-11 14:20:00,93.58,93.69,93.57,93.67,7291.0,91.0204,91.1273,91.0106,91.1079,7291.0
2024-06-11 14:25:00,93.69,93.75,93.63,93.75,8615.0,91.1273,91.1857,91.069,91.1857,8615.0
2024-06-11 14:30:00,93.77,93.78,93.67,93.67,11054.0,91.2052,91.2149,91.1079,91.1079,11054.0
2024-06-11 14:35:00,93.68,93.68,93.54,93.59,28623.0,91.1176,91.1176,90.9815,91.0301,28623.0
2024-06-11 14:40:00,93.6,93.66,93.56,93.59,12433.0,91.0398,91.0982,91.0009,91.0301,12433.0
2024-06-11 14:45:00,93.58,93.8,93.58,93.76,13280.0,91.0204,91.2343,91.0204,91.1954,13280.0
2024-06-11 14:50:00,93.77,93.81,93.67,93.74,15405.0,91.2052,91.2441,91.1079,91.176,15405.0
2024-06-11 14:55:00,93.72,93.74,93.64,93.73,8535.0,91.1565,91.176,91.0787,91.1663,8535.0
2024-06-11 15:00:00,93.76,93.77,93.61,93.63,16561.0,91.1954,91.2052,91.0495,91.069,16561.0
2024-06-11 15:05:00,93.64,93.71,93.57,93.58,7092.0,91.0787,91.1468,91.0106,91.0204,7092.0
2024-06-11 15:10:00,93.57,93.63,93.5,93.5,13055.0,91.0106,91.069,90.9425,90.9425,13055.0
2024-06-11 15:15:00,93.49,93.56,93.44,93.45,12277.0,90.9328,91.0009,90.8842,90.8939,12277.0
2024-06-11 15:20:00,93.45,93.59,93.45,93.57,20866.0,90.8939,91.0301,90.8939,91.0106,20866.0
2024-06-11 15:25:00,93.56,93.59,93.5,93.57,21443.0,91.0009,91.0301,90.9425,91.0106,21443.0
2024-06-11 15:30:00,93.56,93.59,93.48,93.56,24107.0,91.0009,91.0301,90.9231,91.0009,24107.0
2024-06-11 15:35:00,93.54,93.59,93.49,93.49,17495.0,90.9815,91.0301,90.9328,90.9328,17495.0
2024-06-11 15:40:00,93.48,93.59,93.43,93.52,28382.0,90.9231,91.0301,90.8745,90.962,28382.0
2024-06-11 15:45:00,93.52,93.57,93.42,93.44,17043.0,90.962,91.0106,90.8647,90.8842,17043.0
2024-06-11 15:50:00,93.42,93.5,93.31,93.48,50400.0,90.8647,90.9425,90.7577,90.9231,50400.0
2024-06-11 15:55:00,93.49,93.58,93.29,93.53,199138.0,90.9328,91.0204,90.7383,90.9717,199138.0
2024-06-12 09:30:00,95.01,95.55,94.88,95.31,76706.0,92.4112,92.9365,92.2848,92.703,76706.0
2024-06-12 09:35:00,95.29,95.44,95.04,95.3,42401.0,92.6836,92.8295,92.4404,92.6933,42401.0
2024-06-12 09:40:00,95.32,95.93,95.32,95.92,42039.0,92.7128,93.3061,92.7128,93.2964,42039.0
2024-06-12 09:45:00,95.91,96.24,95.88,96.05,69055.0,93.2866,93.6076,93.2574,93.4228,69055.0
2024-06-12 09:50:00,96.04,96.19,95.76,95.76,62264.0,93.4131,93.559,93.1407,93.1407,62264.0
2024-06-12 09:55:00,95.72,96.05,95.7,96.0,43559.0,93.1018,93.4228,93.0824,93.3742,43559.0
2024-06-12 10:00:00,96.03,96.03,95.6,95.65,32703.0,93.4033,93.4033,92.9851,93.0337,32703.0
2024-06-12 10:05:00,95.68,95.86,95.53,95.59,50146.0,93.0629,93.238,92.917,92.9754,50146.0
2024-06-12 10:10:00,95.59,95.94,95.56,95.87,28476.0,92.9754,93.3158,92.9462,93.2477,28476.0
2024-06-12 10:15:00,95.86,95.86,95.57,95.6,37173.0,93.238,93.238,92.9559,92.9851,37173.0
2024-06-12 10:20:00,95.61,95.62,95.47,95.56,35031.0,92.9948,93.0046,92.8587,92.9462,35031.0
2024-06-12 10:25:00,95.57,95.68,95.44,95.5,22921.0,92.9559,93.0629,92.8295,92.8878,22921.0
2024-06-12 10:30:00,95.49,95.49,95.27,95.38,17811.0,92.8781,92.8781,92.6641,92.7711,17811.0
2024-06-12 10:35:00,95.39,95.42,94.96,95.01,25537.0,92.7808,92.81,92.3626,92.4112,25537.0
2024-06-12 10:40:00,95.01,95.13,94.77,94.81,21034.0,92.4112,92.528,92.1778,92.2167,21034.0
2024-06-12 10:45:00,94.81,94.97,94.81,94.95,16302.0,92.2167,92.3723,92.2167,92.3529,16302.0
2024-06-12 10:50:00,94.93,94.95,94.7,94.85,23753.0,92.3334,92.3529,92.1097,92.2556,23753.0
2024-06-12 10:55:00,94.85,94.98,94.78,94.81,20228.0,92.2556,92.3821,92.1875,92.2167,20228.0
2024-06-12 11:00:00,94.8,94.98,94.74,94.95,11546.0,92.207,92.3821,92.1486,92.3529,11546.0
2024-06-12 11:05:00,94.96,94.99,94.9,94.95,11303.0,92.3626,92.3918,92.3043,92.3529,11303.0
2024-06-12 11:10:00,94.96,95.12,94.94,94.99,20459.0,92.3626,92.5182,92.3432,92.3918,20459.0
2024-06-12 11:15:00,95.01,95.08,94.92,95.07,33255.0,92.4112,92.4793,92.3237,92.4696,33255.0
2024-06-12 11:20:00,95.08,95.13,95.02,95.1,13454.0,92.4793,92.528,92.421,92.4988,13454.0
2024-06-12 11:25:00,95.12,95.16,95.04,95.07,10270.0,92.5182,92.5571,92.4404,92.4696,10270.0
2024-06-12 11:30:00,95.07,95.07,94.91,94.97,13076.0,92.4696,92.4696,92.314,92.3723,13076.0
2024-06-12 11:35:00,94.95,95.08,94.93,95.01,8739.0,92.3529,92.4793,92.3334,92.4112,8739.0
2024-06-12 11:40:00,95.01,95.14,95.0,95.01,16730.0,92.4112,92.5377,92.4015,92.4112,16730.0
2024-06-12 11:45:00,94.98,95.01,94.88,94.91,12005.0,92.3821,92.4112,92.2848,92.314,12005.0
2024-06-12 11:50:00,94.84,94.87,94.72,94.82,13688.0,92.2459,92.2751,92.1292,92.2264,13688.0
2024-06-12 11:55:00,94.8,94.87,94.74,94.84,19664.0,92.207,92.2751,92.1486,92.2459,19664.0
2024-06-12 12:00:00,94.8,94.83,94.72,94.76,10084.0,92.207,92.2362,92.1292,92.1681,10084.0
2024-06-12 12:05:00,94.76,94.9,94.74,94.74,16726.0,92.1681,92.3043,92.1486,92.1486,16726.0
2024-06-12 12:10:00,94.74,94.74,94.63,94.64,14736.0,92.1486,92.1486,92.0416,92.0514,14736.0
2024-06-12 12:15:00,94.61,94.65,94.55,94.57,21664.0,92.0222,92.0611,91.9638,91.9833,21664.0
2024-06-12 12:20:00,94.58,94.78,94.58,94.72,22132.0,91.993,92.1875,91.993,92.1292,22132.0
2024-06-12 12:25:00,94.71,94.74,94.63,94.63,9825.0,92.1194,92.1486,92.0416,92.0416,9825.0
2024-06-12 12:30:00,94.64,94.68,94.51,94.51,14273.0,92.0514,92.0903,91.9249,91.9249,14273.0
2024-06-12 12:35:00,94.52,94.71,94.52,94.69,10937.0,91.9346,92.1194,91.9346,92.1,10937.0
2024-06-12 12:40:00,94.7,94.73,94.65,94.67,8837.0,92.1097,92.1389,92.0611,92.0805,8837.0
2024-06-12 12:45:00,94.64,94.65,94.52,94.53,12860.0,92.0514,92.0611,91.9346,91.9444,12860.0
2024-06-12 12:50:00,94.51,94.54,94.44,94.53,10271.0,91.9249,91.9541,91.8568,91.9444,10271.0
2024-06-12 12:55:00,94.51,94.68,94.49,94.68,21088.0,91.9249,92.0903,91.9055,92.0903,21088.0
2024-06-12 13:00:00,94.69,94.88,94.68,94.85,8752.0,92.1,92.2848,92.0903,92.2556,8752.0
2024-06-12 13:05:00,94.84,94.99,94.79,94.9,28909.0,92.2459,92.3918,92.1973,92.3043,28909.0
2024-06-12 13:10:00,94.87,94.87,94.71,94.73,9011.0,92.2751,92.2751,92.1194,92.1389,9011.0
2024-06-12 13:15:00,94.73,94.91,94.7,94.85,9916.0,92.1389,92.314,92.1097,92.2556,9916.0
2024-06-12 13:20:00,94.87,95.04,94.87,95.02,8890.0,92.2751,92.4404,92.2751,92.421,8890.0
2024-06-12 13:25:00,95.03,95.04,94.91,94.91,7324.0,92.4307,92.4404,92.314,92.314,7324.0
2024-06-12 13:30:00,94.91,94.94,94.71,94.79,14574.0,92.314,92.3432,92.1194,92.1973,14574.0
2024-06-12 13:35:00,94.78,94.79,94.62,94.68,9640.0,92.1875,92.1973,92.0319,92.0903,9640.0
2024-06-12 13:40:00,94.68,94.73,94.54,94.55,15726.0,92.0903,92.1389,91.9541,91.9638,15726.0
2024-06-12 13:45:00,94.55,94.63,94.54,94.6,13916.0,91.9638,92.0416,91.9541,92.0125,13916.0
2024-06-12 13:50:00,94.59,94.65,94.54,94.56,11406.0,92.0027,92.0611,91.9541,91.9736,11406.0
2024-06-12 13:55:00,94.55,94.75,94.54,94.74,19832.0,91.9638,92.1584,91.9541,92.1486,19832.0
2024-06-12 14:00:00,94.72,94.76,94.24,94.4,33955.0,92.1292,92.1681,91.6623,91.8179,33955.0
2024-06-12 14:05:00,94.46,94.65,94.34,94.62,19378.0,91.8763,92.0611,91.7596,92.0319,19378.0
2024-06-12 14:10:00,94.63,94.73,94.47,94.7,47851.0,92.0416,92.1389,91.886,92.1097,47851.0
2024-06-12 14:15:00,94.71,94.9,94.7,94.75,14177.0,92.1194,92.3043,92.1097,92.1584,14177.0
2024-06-12 14:20:00,94.76,94.77,94.51,94.55,9285.0,92.1681,92.1778,91.9249,91.9638,9285.0
2024-06-12 14:25:00,94.57,94.68,94.52,94.52,8872.0,91.9833,92.0903,91.9346,91.9346,8872.0
2024-06-12 14:30:00,94.55,94.7,94.3,94.46,20162.0,91.9638,92.1097,91.7207,91.8763,20162.0
2024-06-12 14:35:00,94.5,94.56,94.15,94.52,19269.0,91.9152,91.9736,91.5748,91.9346,19269.0
2024-06-12 14:40:00,94.48,94.49,94.01,94.18,22112.0,91.8957,91.9055,91.4386,91.6039,22112.0
2024-06-12 14:45:00,94.16,94.3,94.02,94.12,21434.0,91.5845,91.7207,91.4483,91.5456,21434.0
2024-06-12 14:50:00,94.16,94.26,93.92,94.1,39900.0,91.5845,91.6818,91.3511,91.5261,39900.0
2024-06-12 14:55:00,94.1,94.32,94.08,94.2,20034.0,91.5261,91.7401,91.5067,91.6234,20034.0
2024-06-12 15:00:00,94.16,94.31,93.97,94.03,15140.0,91.5845,91.7304,91.3997,91.458,15140.0
2024-06-12 15:05:00,94.0,94.3,93.91,94.15,27613.0,91.4289,91.7207,91.3413,91.5748,27613.0
2024-06-12 15:10:00,94.13,94.31,94.09,94.18,24650.0,91.5553,91.7304,91.5164,91.6039,24650.0
2024-06-12 15:15:00,94.18,94.29,94.14,94.24,23543.0,91.6039,91.7109,91.565,91.6623,23543.0
2024-06-12 15:20:00,94.23,94.35,93.89,93.89,27750.0,91.6526,91.7693,91.3219,91.3219,27750.0
2024-06-12 15:25:00,93.88,93.99,93.7,93.75,34265.0,91.3122,91.4191,91.1371,91.1857,34265.0
2024-06-12 15:30:00,93.76,93.85,93.51,93.53,44644.0,91.1954,91.283,90.9523,90.9717,44644.0
2024-06-12 15:35:00,93.5,93.69,93.38,93.4,48495.0,90.9425,91.1273,90.8258,90.8453,48495.0
2024-06-12 15:40:00,93.38,93.52,93.31,93.4,37885.0,90.8258,90.962,90.7577,90.8453,37885.0
2024-06-12 15:45:00,93.39,93.61,93.23,93.54,67080.0,90.8356,91.0495,90.6799,90.9815,67080.0
2024-06-12 15:50:00,93.58,94.16,93.47,94.13,94706.0,91.0204,91.5845,90.9134,91.5553,94706.0
2024-06-12 15:55:00,94.17,94.65,94.17,94.53,567754.0,91.5942,92.0611,91.5942,91.9444,567754.0
2024-06-13 09:30:00,91.88,93.52,91.76,93.36,112595.0,89.3669,90.962,89.2501,90.8064,112595.0
2024-06-13 09:35:00,93.2,93.42,93.04,93.15,28173.0,90.6508,90.8647,90.4951,90.6021,28173.0
2024-06-13 09:40:00,93.16,93.31,92.93,92.93,19169.0,90.6118,90.7577,90.3881,90.3881,19169.0
2024-06-13 09:45:00,92.91,92.92,92.49,92.49,23897.0,90.3687,90.3784,89.9602,89.9602,23897.0
2024-06-13 09:50:00,92.54,92.62,92.13,92.31,28885.0,90.0088,90.0866,89.61,89.7851,28885.0
2024-06-13 09:55:00,92.31,92.53,92.16,92.45,25902.0,89.7851,89.9991,89.6392,89.9213,25902.0
2024-06-13 10:00:00,92.48,92.65,92.34,92.34,22794.0,89.9504,90.1158,89.8143,89.8143,22794.0
2024-06-13 10:05:00,92.33,92.47,92.26,92.38,30768.0,89.8045,89.9407,89.7365,89.8532,30768.0
2024-06-13 10:10:00,92.37,92.38,91.93,91.94,37823.0,89.8435,89.8532,89.4155,89.4252,37823.0
2024-06-13 10:15:00,91.94,92.31,91.9,92.25,48107.0,89.4252,89.7851,89.3863,89.7267,48107.0
2024-06-13 10:20:00,92.26,92.31,91.98,92.02,25203.0,89.7365,89.7851,89.4641,89.503,25203.0
2024-06-13 10:25:00,92.09,92.4,92.08,92.38,15351.0,89.5711,89.8726,89.5614,89.8532,15351.0
2024-06-13 10:30:00,92.37,92.5,92.29,92.31,20125.0,89.8435,89.9699,89.7656,89.7851,20125.0
2024-06-13 10:35:00,92.28,92.56,92.21,92.5,9989.0,89.7559,90.0283,89.6878,89.9699,9989.0
2024-06-13 10:40:00,92.51,92.52,92.33,92.35,16845.0,89.9796,89.9894,89.8045,89.824,16845.0
2024-06-13 10:45:00,92.39,92.55,92.33,92.53,22092.0,89.8629,90.0185,89.8045,89.9991,22092.0
2024-06-13 10:50:00,92.56,92.56,92.28,92.41,12656.0,90.0283,90.0283,89.7559,89.8824,12656.0
2024-06-13 10:55:00,92.42,92.58,92.38,92.42,36346.0,89.8921,90.0477,89.8532,89.8921,36346.0
2024-06-13 11:00:00,92.43,92.48,92.2,92.2,26665.0,89.9018,89.9504,89.6781,89.6781,26665.0
2024-06-13 11:05:00,92.18,92.51,92.18,92.4,17733.0,89.6587,89.9796,89.6587,89.8726,17733.0
2024-06-13 11:10:00,92.4,92.45,92.28,92.29,13566.0,89.8726,89.9213,89.7559,89.7656,13566.0
2024-06-13 11:15:00,92.3,92.53,92.28,92.53,18105.0,89.7754,89.9991,89.7559,89.9991,18105.0
2024-06-13 11:20:00,92.55,92.76,92.54,92.76,9336.0,90.0185,90.2228,90.0088,90.2228,9336.0
2024-06-13 11:25:00,92.77,92.82,92.7,92.76,12094.0,90.2325,90.2811,90.1644,90.2228,12094.0
2024-06-13 11:30:00,92.78,92.86,92.75,92.82,12718.0,90.2422,90.3201,90.2131,90.2811,12718.0
2024-06-13 11:35:00,92.8,92.97,92.79,92.91,41364.0,90.2617,90.427,90.252,90.3687,41364.0
2024-06-13 11:40:00,92.91,93.06,92.89,93.06,11207.0,90.3687,90.5146,90.3492,90.5146,11207.0
2024-06-13 11:45:00,93.04,93.07,92.99,93.04,10309.0,90.4951,90.5243,90.4465,90.4951,10309.0
2024-06-13 11:50:00,93.03,93.11,92.99,93.0,12235.0,90.4854,90.5632,90.4465,90.4562,12235.0
2024-06-13 11:55:00,93.01,93.13,93.01,93.03,10816.0,90.4659,90.5827,90.4659,90.4854,10816.0
2024-06-13 12:00:00,93.04,93.06,92.84,92.93,9684.0,90.4951,90.5146,90.3006,90.3881,9684.0
2024-06-13 12:05:00,92.97,93.08,92.9,92.95,14255.0,90.427,90.534,90.359,90.4076,14255.0
2024-06-13 12:10:00,92.95,93.05,92.91,93.05,8497.0,90.4076,90.5049,90.3687,90.5049,8497.0
2024-06-13 12:15:00,93.03,93.09,92.89,93.0,49973.0,90.4854,90.5438,90.3492,90.4562,49973.0
2024-06-13 12:20:00,93.02,93.11,92.83,92.84,12517.0,90.4757,90.5632,90.2909,90.3006,12517.0
2024-06-13 12:25:00,92.84,92.88,92.74,92.79,9600.0,90.3006,90.3395,90.2033,90.252,9600.0
2024-06-13 12:30:00,92.78,92.99,92.73,92.93,7412.0,90.2422,90.4465,90.1936,90.3881,7412.0
2024-06-13 12:35:00,92.94,93.05,92.87,93.03,14908.0,90.3979,90.5049,90.3298,90.4854,14908.0
2024-06-13 12:40:00,93.01,93.03,92.87,92.94,6163.0,90.4659,90.4854,90.3298,90.3979,6163.0
2024-06-13 12:45:00,92.95,92.97,92.77,92.86,9517.0,90.4076,90.427,90.2325,90.3201,9517.0
2024-06-13 12:50:00,92.89,92.99,92.88,92.98,7527.0,90.3492,90.4465,90.3395,90.4368,7527.0
2024-06-13 12:55:00,92.95,92.99,92.87,92.87,7759.0,90.4076,90.4465,90.3298,90.3298,7759.0
2024-06-13 13:00:00,92.88,93.04,92.88,92.94,7313.0,90.3395,90.4951,90.3395,90.3979,7313.0
2024-06-13 13:05:00,92.95,93.0,92.89,92.93,6722.0,90.4076,90.4562,90.3492,90.3881,6722.0
2024-06-13 13:10:00,92.95,93.04,92.95,93.03,8625.0,90.4076,90.4951,90.4076,90.4854,8625.0
2024-06-13 13:15:00,93.0,93.0,92.87,92.88,5455.0,90.4562,90.4562,90.3298,90.3395,5455.0
2024-06-13 13:20:00,92.89,92.89,92.81,92.86,10852.0,90.3492,90.3492,90.2714,90.3201,10852.0
2024-06-13 13:25:00,92.87,92.95,92.86,92.88,8064.0,90.3298,90.4076,90.3201,90.3395,8064.0
2024-06-13 13:30:00,92.86,92.88,92.79,92.85,5767.0,90.3201,90.3395,90.252,90.3103,5767.0
2024-06-13 13:35:00,92.84,92.99,92.76,92.98,35643.0,90.3006,90.4465,90.2228,90.4368,35643.0
2024-06-13 13:40:00,92.98,93.01,92.95,93.0,9468.0,90.4368,90.4659,90.4076,90.4562,9468.0
2024-06-13 13:45:00,93.0,93.07,92.95,92.98,9588.0,90.4562,90.5243,90.4076,90.4368,9588.0
2024-06-13 13:50:00,93.0,93.01,92.92,92.92,4730.0,90.4562,90.4659,90.3784,90.3784,4730.0
2024-06-13 13:55:00,92.92,92.93,92.78,92.83,8417.0,90.3784,90.3881,90.2422,90.2909,8417.0
2024-06-13 14:00:00,92.83,92.9,92.76,92.79,9799.0,90.2909,90.359,90.2228,90.252,9799.0
2024-06-13 14:05:00,92.8,92.96,92.78,92.93,5842.0,90.2617,90.4173,90.2422,90.3881,5842.0
2024-06-13 14:10:00,92.92,92.97,92.89,92.93,11142.0,90.3784,90.427,90.3492,90.3881,11142.0
2024-06-13 14:15:00,92.93,92.98,92.91,92.96,10188.0,90.3881,90.4368,90.3687,90.4173,10188.0
2024-06-13 14:20:00,92.97,93.04,92.97,93.04,11529.0,90.427,90.4951,90.427,90.4951,11529.0
2024-06-13 14:25:00,93.04,93.07,92.98,93.04,10386.0,90.4951,90.5243,90.4368,90.4951,10386.0
2024-06-13 14:30:00,93.03,93.16,93.02,93.11,14586.0,90.4854,90.6118,90.4757,90.5632,14586.0
2024-06-13 14:35:00,93.12,93.14,93.09,93.12,5255.0,90.5729,90.5924,90.5438,90.5729,5255.0
2024-06-13 14:40:00,93.11,93.25,93.11,93.25,9678.0,90.5632,90.6994,90.5632,90.6994,9678.0
2024-06-13 14:45:00,93.25,93.25,93.15,93.21,10456.0,90.6994,90.6994,90.6021,90.6605,10456.0
2024-06-13 14:50:00,93.2,93.23,93.15,93.15,11115.0,90.6508,90.6799,90.6021,90.6021,11115.0
2024-06-13 14:55:00,93.14,93.32,93.13,93.21,11279.0,90.5924,90.7675,90.5827,90.6605,11279.0
2024-06-13 15:00:00,93.18,93.24,93.11,93.2,14731.0,90.6313,90.6897,90.5632,90.6508,14731.0
2024-06-13 15:05:00,93.21,93.32,93.19,93.31,10482.0,90.6605,90.7675,90.641,90.7577,10482.0
2024-06-13 15:10:00,93.29,93.3,93.07,93.08,16340.0,90.7383,90.748,90.5243,90.534,16340.0
2024-06-13 15:15:00,93.04,93.15,92.99,93.15,26238.0,90.4951,90.6021,90.4465,90.6021,26238.0
2024-06-13 15:20:00,93.15,93.18,93.12,93.14,8857.0,90.6021,90.6313,90.5729,90.5924,8857.0
2024-06-13 15:25:00,93.14,93.18,93.02,93.02,10653.0,90.5924,90.6313,90.4757,90.4757,10653.0
2024-06-13 15:30:00,93.0,93.0,92.92,92.98,18035.0,90.4562,90.4562,90.3784,90.4368,18035.0
2024-06-13 15:35:00,92.96,93.0,92.84,93.0,12294.0,90.4173,90.4562,90.3006,90.4562,12294.0
2024-06-13 15:40:00,93.01,93.02,92.89,92.97,25439.0,90.4659,90.4757,90.3492,90.427,25439.0
2024-06-13 15:45:00,92.99,93.02,92.93,93.01,26531.0,90.4465,90.4757,90.3881,90.4659,26531.0
2024-06-13 15:50:00,93.02,93.05,92.76,92.77,44590.0,90.4757,90.5049,90.2228,90.2325,44590.0
2024-06-13 15:55:00,92.76,92.97,92.74,92.77,234036.0,90.2228,90.427,90.2033,90.2325,234036.0
2024-06-14 09:30:00,91.42,92.44,91.3,92.44,108182.0,88.9194,89.9115,88.8027,89.9115,108182.0
2024-06-14 09:35:00,92.43,92.51,91.61,91.77,27728.0,89.9018,89.9796,89.1042,89.2599,27728.0
2024-06-14 09:40:00,91.78,91.78,91.11,91.33,32557.0,89.2696,89.2696,88.6179,88.8319,32557.0
2024-06-14 09:45:00,91.32,91.36,91.01,91.2,19439.0,88.8222,88.8611,88.5207,88.7055,19439.0
2024-06-14 09:50:00,91.2,91.3,90.94,91.15,67056.0,88.7055,88.8027,88.4526,88.6568,67056.0
2024-06-14 09:55:00,91.16,91.25,91.01,91.06,17979.0,88.6665,88.7541,88.5207,88.5693,17979.0
2024-06-14 10:00:00,91.0,91.01,90.79,90.85,36834.0,88.5109,88.5207,88.3067,88.365,36834.0
2024-06-14 10:05:00,90.88,91.12,90.78,90.82,27435.0,88.3942,88.6276,88.2969,88.3358,27435.0
2024-06-14 10:10:00,90.84,90.86,90.62,90.77,17142.0,88.3553,88.3748,88.1413,88.2872,17142.0
2024-06-14 10:15:00,90.79,90.99,90.69,90.86,18742.0,88.3067,88.5012,88.2094,88.3748,18742.0
2024-06-14 10:20:00,90.85,91.11,90.82,91.06,15261.0,88.365,88.6179,88.3358,88.5693,15261.0
2024-06-14 10:25:00,91.06,91.07,90.88,91.06,23776.0,88.5693,88.579,88.3942,88.5693,23776.0
2024-06-14 10:30:00,91.02,91.17,90.93,91.16,19572.0,88.5304,88.6763,88.4428,88.6665,19572.0
2024-06-14 10:35:00,91.17,91.2,90.82,90.82,18039.0,88.6763,88.7055,88.3358,88.3358,18039.0
2024-06-14 10:40:00,90.81,90.97,90.8,90.93,22333.0,88.3261,88.4817,88.3164,88.4428,22333.0
2024-06-14 10:45:00,90.93,91.04,90.89,91.01,15172.0,88.4428,88.5498,88.4039,88.5207,15172.0
2024-06-14 10:50:00,91.0,91.12,90.96,91.09,11682.0,88.5109,88.6276,88.472,88.5985,11682.0
2024-06-14 10:55:00,91.11,91.11,90.98,91.0,14533.0,88.6179,88.6179,88.4915,88.5109,14533.0
2024-06-14 11:00:00,91.0,91.06,90.86,91.04,15277.0,88.5109,88.5693,88.3748,88.5498,15277.0
2024-06-14 11:05:00,91.03,91.1,90.99,91.02,30382.0,88.5401,88.6082,88.5012,88.5304,30382.0
2024-06-14 11:10:00,91.02,91.32,91.02,91.2,30012.0,88.5304,88.8222,88.5304,88.7055,30012.0
2024-06-14 11:15:00,91.21,91.28,91.15,91.25,21951.0,88.7152,88.7833,88.6568,88.7541,21951.0
2024-06-14 11:20:00,91.28,91.36,91.21,91.3,18520.0,88.7833,88.8611,88.7152,88.8027,18520.0
2024-06-14 11:25:00,91.31,91.39,91.18,91.23,37444.0,88.8124,88.8903,88.686,88.7346,37444.0
2024-06-14 11:30:00,91.25,91.58,91.25,91.38,27395.0,88.7541,89.0751,88.7541,88.8805,27395.0
2024-06-14 11:35:00,91.39,91.39,91.24,91.27,10653.0,88.8903,88.8903,88.7444,88.7735,10653.0
2024-06-14 11:40:00,91.28,91.28,91.04,91.04,23250.0,88.7833,88.7833,88.5498,88.5498,23250.0
2024-06-14 11:45:00,91.08,91.18,90.97,91.16,15778.0,88.5887,88.686,88.4817,88.6665,15778.0
2024-06-14 11:50:00,91.19,91.42,91.16,91.3,12138.0,88.6957,88.9194,88.6665,88.8027,12138.0
2024-06-14 11:55:00,91.33,91.44,91.23,91.44,105324.0,88.8319,88.9389,88.7346,88.9389,105324.0
2024-06-14 12:00:00,91.42,91.45,91.26,91.39,15234.0,88.9194,88.9486,88.7638,88.8903,15234.0
2024-06-14 12:05:00,91.4,91.45,91.27,91.36,12903.0,88.9,88.9486,88.7735,88.8611,12903.0
2024-06-14 12:10:00,91.39,91.56,91.39,91.46,12064.0,88.8903,89.0556,88.8903,88.9583,12064.0
2024-06-14 12:15:00,91.47,91.47,91.41,91.45,9706.0,88.9681,88.9681,88.9097,88.9486,9706.0
2024-06-14 12:20:00,91.45,91.56,91.4,91.44,12752.0,88.9486,89.0556,88.9,88.9389,12752.0
2024-06-14 12:25:00,91.42,91.5,91.41,91.42,14300.0,88.9194,88.9973,88.9097,88.9194,14300.0
2024-06-14 12:30:00,91.43,91.6,91.43,91.59,12107.0,88.9292,89.0945,88.9292,89.0848,12107.0
2024-06-14 12:35:00,91.57,91.6,91.52,91.59,14962.0,89.0653,89.0945,89.0167,89.0848,14962.0
2024-06-14 12:40:00,91.59,91.62,91.52,91.61,9487.0,89.0848,89.114,89.0167,89.1042,9487.0
2024-06-14 12:45:00,91.61,91.61,91.54,91.55,5667.0,89.1042,89.1042,89.0362,89.0459,5667.0
2024-06-14 12:50:00,91.54,91.64,91.37,91.4,13041.0,89.0362,89.1334,88.8708,88.9,13041.0
2024-06-14 12:55:00,91.4,91.53,91.4,91.53,9542.0,88.9,89.0264,88.9,89.0264,9542.0
2024-06-14 13:00:00,91.52,91.58,91.49,91.57,5604.0,89.0167,89.0751,88.9875,89.0653,5604.0
2024-06-14 13:05:00,91.57,91.72,91.57,91.7,6461.0,89.0653,89.2112,89.0653,89.1918,6461.0
2024-06-14 13:10:00,91.67,91.9,91.67,91.88,13886.0,89.1626,89.3863,89.1626,89.3669,13886.0
2024-06-14 13:15:00,91.87,91.87,91.67,91.7,10142.0,89.3571,89.3571,89.1626,89.1918,10142.0
2024-06-14 13:20:00,91.73,91.84,91.67,91.67,9061.0,89.221,89.328,89.1626,89.1626,9061.0
2024-06-14 13:25:00,91.69,91.72,91.66,91.67,9256.0,89.1821,89.2112,89.1529,89.1626,9256.0
2024-06-14 13:30:00,91.66,91.7,91.64,91.69,7642.0,89.1529,89.1918,89.1334,89.1821,7642.0
2024-06-14 13:35:00,91.71,91.75,91.63,91.75,9430.0,89.2015,89.2404,89.1237,89.2404,9430.0
2024-06-14 13:40:00,91.73,91.77,91.62,91.68,12394.0,89.221,89.2599,89.114,89.1723,12394.0
2024-06-14 13:45:00,91.68,91.77,91.67,91.69,10557.0,89.1723,89.2599,89.1626,89.1821,10557.0
2024-06-14 13:50:00,91.7,91.89,91.68,91.85,12189.0,89.1918,89.3766,89.1723,89.3377,12189.0
2024-06-14 13:55:00,91.84,91.86,91.7,91.72,11240.0,89.328,89.3474,89.1918,89.2112,11240.0
2024-06-14 14:00:00,91.73,91.75,91.54,91.75,13953.0,89.221,89.2404,89.0362,89.2404,13953.0
2024-06-14 14:05:00,91.76,91.84,91.69,91.72,17680.0,89.2501,89.328,89.1821,89.2112,17680.0
2024-06-14 14:10:00,91.74,91.77,91.66,91.76,8884.0,89.2307,89.2599,89.1529,89.2501,8884.0
2024-06-14 14:15:00,91.76,91.83,91.67,91.78,7806.0,89.2501,89.3182,89.1626,89.2696,7806.0
2024-06-14 14:20:00,91.8,91.81,91.69,91.73,9106.0,89.289,89.2988,89.1821,89.221,9106.0
2024-06-14 14:25:00,91.75,91.78,91.69,91.73,7640.0,89.2404,89.2696,89.1821,89.221,7640.0
2024-06-14 14:30:00,91.73,91.73,91.59,91.67,23563.0,89.221,89.221,89.0848,89.1626,23563.0
2024-06-14 14:35:00,91.67,91.68,91.62,91.65,17393.0,89.1626,89.1723,89.114,89.1431,17393.0
2024-06-14 14:40:00,91.64,91.72,91.58,91.7,12368.0,89.1334,89.2112,89.0751,89.1918,12368.0
2024-06-14 14:45:00,91.7,91.74,91.67,91.7,9449.0,89.1918,89.2307,89.1626,89.1918,9449.0
2024-06-14 14:50:00,91.69,91.81,91.69,91.81,7843.0,89.1821,89.2988,89.1821,89.2988,7843.0
2024-06-14 14:55:00,91.81,91.82,91.62,91.76,21571.0,89.2988,89.3085,89.114,89.2501,21571.0
2024-06-14 15:00:00,91.76,91.78,91.69,91.75,8719.0,89.2501,89.2696,89.1821,89.2404,8719.0
2024-06-14 15:05:00,91.75,91.75,91.68,91.69,12914.0,89.2404,89.2404,89.1723,89.1821,12914.0
2024-06-14 15:10:00,91.69,91.71,91.61,91.61,16686.0,89.1821,89.2015,89.1042,89.1042,16686.0
2024-06-14 15:15:00,91.62,91.68,91.56,91.66,13100.0,89.114,89.1723,89.0556,89.1529,13100.0
2024-06-14 15:20:00,91.67,91.77,91.66,91.71,15423.0,89.1626,89.2599,89.1529,89.2015,15423.0
2024-06-14 15:25:00,91.72,91.73,91.57,91.65,20938.0,89.2112,89.221,89.0653,89.1431,20938.0
2024-06-14 15:30:00,91.63,91.63,91.39,91.42,38689.0,89.1237,89.1237,88.8903,88.9194,38689.0
2024-06-14 15:35:00,91.42,91.51,91.39,91.44,24132.0,88.9194,89.007,88.8903,88.9389,24132.0
2024-06-14 15:40:00,91.44,91.49,91.38,91.43,19861.0,88.9389,88.9875,88.8805,88.9292,19861.0
2024-06-14 15:45:00,91.42,91.44,91.19,91.28,41649.0,88.9194,88.9389,88.6957,88.7833,41649.0
2024-06-14 15:50:00,91.29,91.35,91.11,91.16,74411.0,88.793,88.8514,88.6179,88.6665,74411.0
2024-06-14 15:55:00,91.14,91.39,91.09,91.36,276580.0,88.6471,88.8903,88.5985,88.8611,276580.0
2024-06-17 09:30:00,91.4,91.4,90.69,90.84,88758.0,88.9,88.9,88.2094,88.3553,88758.0
2024-06-17 09:35:00,90.85,91.3,90.67,90.68,18981.0,88.365,88.8027,88.19,88.1997,18981.0
2024-06-17 09:40:00,90.6,90.76,90.43,90.57,29549.0,88.1219,88.2775,87.9565,88.0927,29549.0
2024-06-17 09:45:00,90.6,90.76,90.49,90.62,28517.0,88.1219,88.2775,88.0149,88.1413,28517.0
2024-06-17 09:50:00,90.63,91.0,90.63,91.0,37479.0,88.151,88.5109,88.151,88.5109,37479.0
2024-06-17 09:55:00,91.0,91.14,90.88,90.99,39797.0,88.5109,88.6471,88.3942,88.5012,39797.0
2024-06-17 10:00:00,91.06,91.1,90.85,90.94,22589.0,88.5693,88.6082,88.365,88.4526,22589.0
2024-06-17 10:05:00,90.93,91.04,90.67,90.7,17961.0,88.4428,88.5498,88.19,88.2191,17961.0
2024-06-17 10:10:00,90.68,90.7,90.45,90.49,13927.0,88.1997,88.2191,87.976,88.0149,13927.0
2024-06-17 10:15:00,90.48,90.67,90.48,90.55,8520.0,88.0051,88.19,88.0051,88.0732,8520.0
2024-06-17 10:20:00,90.55,90.55,90.17,90.2,15528.0,88.0732,88.0732,87.7036,87.7328,15528.0
2024-06-17 10:25:00,90.21,90.27,90.13,90.2,17751.0,87.7425,87.8009,87.6647,87.7328,17751.0
2024-06-17 10:30:00,90.2,90.37,90.17,90.25,16312.0,87.7328,87.8982,87.7036,87.7814,16312.0
2024-06-17 10:35:00,90.24,90.38,90.24,90.38,12871.0,87.7717,87.9079,87.7717,87.9079,12871.0
2024-06-17 10:40:00,90.35,90.35,90.15,90.15,12971.0,87.8787,87.8787,87.6842,87.6842,12971.0
2024-06-17 10:45:00,90.13,90.15,90.07,90.11,12433.0,87.6647,87.6842,87.6064,87.6453,12433.0
2024-06-17 10:50:00,90.06,90.15,89.99,90.14,24387.0,87.5966,87.6842,87.5286,87.6744,24387.0
2024-06-17 10:55:00,90.16,90.26,90.1,90.26,21593.0,87.6939,87.7912,87.6355,87.7912,21593.0
2024-06-17 11:00:00,90.27,90.36,90.22,90.28,30293.0,87.8009,87.8884,87.7523,87.8106,30293.0
2024-06-17 11:05:00,90.3,90.41,90.24,90.25,31199.0,87.8301,87.9371,87.7717,87.7814,31199.0
2024-06-17 11:10:00,90.26,90.4,90.26,90.3,23768.0,87.7912,87.9273,87.7912,87.8301,23768.0
2024-06-17 11:15:00,90.3,90.5,90.29,90.4,33239.0,87.8301,88.0246,87.8203,87.9273,33239.0
2024-06-17 11:20:00,90.42,90.46,90.25,90.28,23812.0,87.9468,87.9857,87.7814,87.8106,23812.0
2024-06-17 11:25:00,90.28,90.28,90.15,90.21,20940.0,87.8106,87.8106,87.6842,87.7425,20940.0
2024-06-17 11:30:00,90.19,90.25,90.08,90.1,8471.0,87.7231,87.7814,87.6161,87.6355,8471.0
2024-06-17 11:35:00,90.08,90.19,90.02,90.15,31302.0,87.6161,87.7231,87.5577,87.6842,31302.0
2024-06-17 11:40:00,90.14,90.14,90.05,90.09,8676.0,87.6744,87.6744,87.5869,87.6258,8676.0
2024-06-17 11:45:00,90.1,90.11,89.95,89.98,10458.0,87.6355,87.6453,87.4896,87.5188,10458.0
2024-06-17 11:50:00,90.0,90.07,89.91,89.92,12981.0,87.5383,87.6064,87.4507,87.4605,12981.0
2024-06-17 11:55:00,89.92,90.07,89.89,90.04,27488.0,87.4605,87.6064,87.4313,87.5772,27488.0
2024-06-17 12:00:00,89.98,90.04,89.93,89.95,12069.0,87.5188,87.5772,87.4702,87.4896,12069.0
2024-06-17 12:05:00,89.98,89.99,89.91,89.92,9563.0,87.5188,87.5286,87.4507,87.4605,9563.0
2024-06-17 12:10:00,89.92,90.01,89.9,90.0,13185.0,87.4605,87.548,87.441,87.5383,13185.0
2024-06-17 12:15:00,90.0,90.25,89.95,90.22,43294.0,87.5383,87.7814,87.4896,87.7523,43294.0
2024-06-17 12:20:00,90.23,90.23,90.01,90.13,16404.0,87.762,87.762,87.548,87.6647,16404.0
2024-06-17 12:25:00,90.11,90.28,90.11,90.28,10036.0,87.6453,87.8106,87.6453,87.8106,10036.0
2024-06-17 12:30:00,90.27,90.3,90.09,90.28,10687.0,87.8009,87.8301,87.6258,87.8106,10687.0
2024-06-17 12:35:00,90.27,90.33,90.11,90.15,19531.0,87.8009,87.8593,87.6453,87.6842,19531.0
2024-06-17 12:40:00,90.15,90.21,90.11,90.11,27465.0,87.6842,87.7425,87.6453,87.6453,27465.0
2024-06-17 12:45:00,90.1,90.29,90.1,90.29,17553.0,87.6355,87.8203,87.6355,87.8203,17553.0
2024-06-17 12:50:00,90.28,90.35,90.11,90.11,35231.0,87.8106,87.8787,87.6453,87.6453,35231.0
2024-06-17 12:55:00,90.15,90.23,90.09,90.16,10772.0,87.6842,87.762,87.6258,87.6939,10772.0
2024-06-17 13:00:00,90.16,90.23,90.14,90.23,9074.0,87.6939,87.762,87.6744,87.762,9074.0
2024-06-17 13:05:00,90.23,90.25,90.12,90.16,13643.0,87.762,87.7814,87.655,87.6939,13643.0
2024-06-17 13:10:00,90.17,90.17,90.06,90.08,15652.0,87.7036,87.7036,87.5966,87.6161,15652.0
2024-06-17 13:15:00,90.09,90.23,90.09,90.22,13688.0,87.6258,87.762,87.6258,87.7523,13688.0
2024-06-17 13:20:00,90.22,90.32,90.15,90.19,12717.0,87.7523,87.8495,87.6842,87.7231,12717.0
2024-06-17 13:25:00,90.18,90.3,90.16,90.25,8886.0,87.7134,87.8301,87.6939,87.7814,8886.0
2024-06-17 13:30:00,90.25,90.34,90.21,90.3,20007.0,87.7814,87.869,87.7425,87.8301,20007.0
2024-06-17 13:35:00,90.31,90.44,90.29,90.43,19741.0,87.8398,87.9662,87.8203,87.9565,19741.0
2024-06-17 13:40:00,90.41,90.51,90.4,90.43,10931.0,87.9371,88.0343,87.9273,87.9565,10931.0
2024-06-17 13:45:00,90.44,90.57,90.3,90.45,104293.0,87.9662,88.0927,87.8301,87.976,104293.0
2024-06-17 13:50:00,90.45,90.72,90.45,90.64,156486.0,87.976,88.2386,87.976,88.1608,156486.0
2024-06-17 13:55:00,90.66,90.72,90.49,90.64,106313.0,88.1802,88.2386,88.0149,88.1608,106313.0
2024-06-17 14:00:00,90.64,90.7,90.6,90.61,21809.0,88.1608,88.2191,88.1219,88.1316,21809.0
2024-06-17 14:05:00,90.58,90.74,90.57,90.68,48064.0,88.1024,88.258,88.0927,88.1997,48064.0
2024-06-17 14:10:00,90.7,90.73,90.42,90.42,27343.0,88.2191,88.2483,87.9468,87.9468,27343.0
2024-06-17 14:15:00,90.4,90.66,90.4,90.51,40813.0,87.9273,88.1802,87.9273,88.0343,40813.0
2024-06-17 14:20:00,90.49,90.6,90.44,90.46,14609.0,88.0149,88.1219,87.9662,87.9857,14609.0
2024-06-17 14:25:00,90.44,90.59,90.4,90.54,15853.0,87.9662,88.1121,87.9273,88.0635,15853.0
2024-06-17 14:30:00,90.55,90.7,90.55,90.68,17245.0,88.0732,88.2191,88.0732,88.1997,17245.0
2024-06-17 14:35:00,90.68,90.82,90.64,90.68,27479.0,88.1997,88.3358,88.1608,88.1997,27479.0
2024-06-17 14:40:00,90.69,90.73,90.59,90.59,21349.0,88.2094,88.2483,88.1121,88.1121,21349.0
2024-06-17 14:45:00,90.59,90.78,90.5,90.78,12784.0,88.1121,88.2969,88.0246,88.2969,12784.0
2024-06-17 14:50:00,90.78,90.8,90.62,90.63,13341.0,88.2969,88.3164,88.1413,88.151,13341.0
2024-06-17 14:55:00,90.62,90.69,90.6,90.65,13285.0,88.1413,88.2094,88.1219,88.1705,13285.0
2024-06-17 15:00:00,90.64,90.64,90.44,90.44,35165.0,88.1608,88.1608,87.9662,87.9662,35165.0
2024-06-17 15:05:00,90.39,90.56,90.39,90.49,28220.0,87.9176,88.083,87.9176,88.0149,28220.0
2024-06-17 15:10:00,90.49,90.54,90.43,90.5,23510.0,88.0149,88.0635,87.9565,88.0246,23510.0
2024-06-17 15:15:00,90.48,90.53,90.45,90.53,19022.0,88.0051,88.0538,87.976,88.0538,19022.0
2024-06-17 15:20:00,90.5,90.59,90.44,90.59,24013.0,88.0246,88.1121,87.9662,88.1121,24013.0
2024-06-17 15:25:00,90.6,90.61,90.52,90.59,35105.0,88.1219,88.1316,88.0441,88.1121,35105.0
2024-06-17 15:30:00,90.58,90.6,90.5,90.52,48751.0,88.1024,88.1219,88.0246,88.0441,48751.0
2024-06-17 15:35:00,90.51,90.54,90.45,90.54,63667.0,88.0343,88.0635,87.976,88.0635,63667.0
2024-06-17 15:40:00,90.56,90.71,90.54,90.61,36924.0,88.083,88.2289,88.0635,88.1316,36924.0
2024-06-17 15:45:00,90.59,90.88,90.59,90.78,50045.0,88.1121,88.3942,88.1121,88.2969,50045.0
2024-06-17 15:50:00,90.76,91.15,90.68,91.12,125120.0,88.2775,88.6568,88.1997,88.6276,125120.0
2024-06-17 15:55:00,91.13,91.26,90.86,90.99,336183.0,88.6374,88.7638,88.3748,88.5012,336183.0
2024-06-18 09:30:00,90.94,91.26,90.2,91.16,112373.0,88.4526,88.7638,87.7328,88.6665,112373.0
2024-06-18 09:35:00,91.16,91.5,90.99,91.45,23106.0,88.6665,88.9973,88.5012,88.9486,23106.0
2024-06-18 09:40:00,91.46,91.72,91.34,91.45,34866.0,88.9583,89.2112,88.8416,88.9486,34866.0
2024-06-18 09:45:00,91.45,91.72,91.35,91.6,50734.0,88.9486,89.2112,88.8514,89.0945,50734.0
2024-06-18 09:50:00,91.67,92.0,91.66,91.82,20487.0,89.1626,89.4836,89.1529,89.3085,20487.0
2024-06-18 09:55:00,91.79,91.84,91.41,91.45,20762.0,89.2793,89.328,88.9097,88.9486,20762.0
2024-06-18 10:00:00,91.4,91.56,91.25,91.33,20286.0,88.9,89.0556,88.7541,88.8319,20286.0
2024-06-18 10:05:00,91.31,91.65,91.31,91.62,55680.0,88.8124,89.1431,88.8124,89.114,55680.0
2024-06-18 10:10:00,91.64,91.71,91.49,91.7,20143.0,89.1334,89.2015,88.9875,89.1918,20143.0
2024-06-18 10:15:00,91.71,91.71,91.27,91.36,20986.0,89.2015,89.2015,88.7735,88.8611,20986.0
2024-06-18 10:20:00,91.33,91.84,91.33,91.75,28464.0,88.8319,89.328,88.8319,89.2404,28464.0
2024-06-18 10:25:00,91.74,91.95,91.71,91.84,17086.0,89.2307,89.4349,89.2015,89.328,17086.0
2024-06-18 10:30:00,91.83,91.88,91.68,91.74,17579.0,89.3182,89.3669,89.1723,89.2307,17579.0
2024-06-18 10:35:00,91.77,92.0,91.75,91.94,18500.0,89.2599,89.4836,89.2404,89.4252,18500.0
2024-06-18 10:40:00,91.94,92.07,91.83,92.03,84608.0,89.4252,89.5517,89.3182,89.5128,84608.0
2024-06-18 10:45:00,92.01,92.13,91.91,92.03,13572.0,89.4933,89.61,89.396,89.5128,13572.0
2024-06-18 10:50:00,92.03,92.12,91.95,92.0,10674.0,89.5128,89.6003,89.4349,89.4836,10674.0
2024-06-18 10:55:00,92.01,92.02,91.87,91.99,14435.0,89.4933,89.503,89.3571,89.4738,14435.0
2024-06-18 11:00:00,92.01,92.2,91.92,91.92,12415.0,89.4933,89.6781,89.4058,89.4058,12415.0
2024-06-18 11:05:00,91.9,92.05,91.84,92.01,15187.0,89.3863,89.5322,89.328,89.4933,15187.0
2024-06-18 11:10:00,92.01,92.07,91.93,91.96,47328.0,89.4933,89.5517,89.4155,89.4447,47328.0
2024-06-18 11:15:00,91.96,92.11,91.94,92.08,34045.0,89.4447,89.5906,89.4252,89.5614,34045.0
2024-06-18 11:20:00,92.11,92.27,92.11,92.21,24342.0,89.5906,89.7462,89.5906,89.6878,24342.0
2024-06-18 11:25:00,92.19,92.19,92.02,92.04,13545.0,89.6684,89.6684,89.503,89.5225,13545.0
2024-06-18 11:30:00,92.03,92.04,91.91,91.93,8978.0,89.5128,89.5225,89.396,89.4155,8978.0
2024-06-18 11:35:00,91.97,92.04,91.93,91.93,13137.0,89.4544,89.5225,89.4155,89.4155,13137.0
2024-06-18 11:40:00,91.94,92.12,91.93,92.08,17376.0,89.4252,89.6003,89.4155,89.5614,17376.0
2024-06-18 11:45:00,92.1,92.16,92.1,92.12,15246.0,89.5808,89.6392,89.5808,89.6003,15246.0
2024-06-18 11:50:00,92.12,92.16,92.01,92.08,16748.0,89.6003,89.6392,89.4933,89.5614,16748.0
2024-06-18 11:55:00,92.09,92.11,92.01,92.1,12021.0,89.5711,89.5906,89.4933,89.5808,12021.0
2024-06-18 12:00:00,92.08,92.11,92.03,92.11,11242.0,89.5614,89.5906,89.5128,89.5906,11242.0
2024-06-18 12:05:00,92.09,92.21,92.08,92.19,14703.0,89.5711,89.6878,89.5614,89.6684,14703.0
2024-06-18 12:10:00,92.2,92.2,92.09,92.19,10023.0,89.6781,89.6781,89.5711,89.6684,10023.0
2024-06-18 12:15:00,92.2,92.24,92.07,92.12,15992.0,89.6781,89.717,89.5517,89.6003,15992.0
2024-06-18 12:20:00,92.12,92.17,92.09,92.16,8262.0,89.6003,89.6489,89.5711,89.6392,8262.0
2024-06-18 12:25:00,92.16,92.19,92.06,92.08,17369.0,89.6392,89.6684,89.5419,89.5614,17369.0
2024-06-18 12:30:00,92.1,92.1,91.96,92.03,8199.0,89.5808,89.5808,89.4447,89.5128,8199.0
2024-06-18 12:35:00,92.03,92.1,92.02,92.07,10888.0,89.5128,89.5808,89.503,89.5517,10888.0
2024-06-18 12:40:00,92.07,92.17,92.05,92.08,9660.0,89.5517,89.6489,89.5322,89.5614,9660.0
2024-06-18 12:45:00,92.07,92.17,92.07,92.17,6639.0,89.5517,89.6489,89.5517,89.6489,6639.0
2024-06-18 12:50:00,92.15,92.18,92.07,92.1,9759.0,89.6295,89.6587,89.5517,89.5808,9759.0
2024-06-18 12:55:00,92.09,92.12,92.06,92.08,7408.0,89.5711,89.6003,89.5419,89.5614,7408.0
2024-06-18 13:00:00,92.07,92.12,91.98,92.05,16819.0,89.5517,89.6003,89.4641,89.5322,16819.0
2024-06-18 13:05:00,92.04,92.26,92.01,92.22,12090.0,89.5225,89.7365,89.4933,89.6976,12090.0
2024-06-18 13:10:00,92.21,92.32,92.2,92.26,11237.0,89.6878,89.7948,89.6781,89.7365,11237.0
2024-06-18 13:15:00,92.25,92.29,92.17,92.21,9038.0,89.7267,89.7656,89.6489,89.6878,9038.0
2024-06-18 13:20:00,92.23,92.4,92.18,92.35,18872.0,89.7073,89.8726,89.6587,89.824,18872.0
2024-06-18 13:25:00,92.37,92.45,92.33,92.44,11473.0,89.8435,89.9213,89.8045,89.9115,11473.0
2024-06-18 13:30:00,92.45,92.46,92.37,92.4,8542.0,89.9213,89.931,89.8435,89.8726,8542.0
2024-06-18 13:35:00,92.39,92.44,92.38,92.41,14746.0,89.8629,89.9115,89.8532,89.8824,14746.0
2024-06-18 13:40:00,92.43,92.58,92.42,92.56,15054.0,89.9018,90.0477,89.8921,90.0283,15054.0
2024-06-18 13:45:00,92.59,92.67,92.54,92.67,27900.0,90.0574,90.1352,90.0088,90.1352,27900.0
2024-06-18 13:50:00,92.68,92.69,92.55,92.55,13503.0,90.145,90.1547,90.0185,90.0185,13503.0
2024-06-18 13:55:00,92.56,92.58,92.5,92.5,11023.0,90.0283,90.0477,89.9699,89.9699,11023.0
2024-06-18 14:00:00,92.5,92.55,92.34,92.52,21347.0,89.9699,90.0185,89.8143,89.9894,21347.0
2024-06-18 14:05:00,92.54,92.63,92.54,92.58,15142.0,90.0088,90.0963,90.0088,90.0477,15142.0
2024-06-18 14:10:00,92.58,92.61,92.45,92.47,23096.0,90.0477,90.0769,89.9213,89.9407,23096.0
2024-06-18 14:15:00,92.47,92.51,92.43,92.51,12011.0,89.9407,89.9796,89.9018,89.9796,12011.0
2024-06-18 14:20:00,92.49,92.6,92.41,92.44,21311.0,89.9602,90.0672,89.8824,89.9115,21311.0
2024-06-18 14:25:00,92.42,92.59,92.41,92.55,10832.0,89.8921,90.0574,89.8824,90.0185,10832.0
2024-06-18 14:30:00,92.56,92.58,92.47,92.53,14263.0,90.0283,90.0477,89.9407,89.9991,14263.0
2024-06-18 14:35:00,92.54,92.54,92.43,92.46,13233.0,90.0088,90.0088,89.9018,89.931,13233.0
2024-06-18 14:40:00,92.48,92.64,92.45,92.55,14685.0,89.9504,90.1061,89.9213,90.0185,14685.0
2024-06-18 14:45:00,92.55,92.75,92.55,92.7,10771.0,90.0185,90.2131,90.0185,90.1644,10771.0
2024-06-18 14:50:00,92.71,92.75,92.67,92.75,10604.0,90.1742,90.2131,90.1352,90.2131,10604.0
2024-06-18 14:55:00,92.73,92.84,92.72,92.81,28361.0,90.1936,90.3006,90.1839,90.2714,28361.0
2024-06-18 15:00:00,92.82,92.82,92.54,92.62,36715.0,90.2811,90.2811,90.0088,90.0866,36715.0
2024-06-18 15:05:00,92.63,92.78,92.62,92.78,16731.0,90.0963,90.2422,90.0866,90.2422,16731.0
2024-06-18 15:10:00,92.77,92.82,92.72,92.79,16274.0,90.2325,90.2811,90.1839,90.252,16274.0
2024-06-18 15:15:00,92.78,92.92,92.78,92.86,24185.0,90.2422,90.3784,90.2422,90.3201,24185.0
2024-06-18 15:20:00,92.88,92.99,92.86,92.98,21250.0,90.3395,90.4465,90.3201,90.4368,21250.0
2024-06-18 15:25:00,92.98,93.06,92.9,92.97,48468.0,90.4368,90.5146,90.359,90.427,48468.0
2024-06-18 15:30:00,92.96,93.19,92.86,93.16,58091.0,90.4173,90.641,90.3201,90.6118,58091.0
2024-06-18 15:35:00,93.15,93.32,93.13,93.31,48503.0,90.6021,90.7675,90.5827,90.7577,48503.0
2024-06-18 15:40:00,93.31,93.37,93.18,93.2,42346.0,90.7577,90.8161,90.6313,90.6508,42346.0
2024-06-18 15:45:00,93.17,93.34,93.1,93.27,78711.0,90.6216,90.7869,90.5535,90.7188,78711.0
2024-06-18 15:50:00,93.3,93.56,93.29,93.49,188210.0,90.748,91.0009,90.7383,90.9328,188210.0
2024-06-18 15:55:00,93.46,93.69,93.4,93.43,361154.0,90.9036,91.1273,90.8453,90.8745,361154.0
2024-06-20 09:30:00,92.5,92.77,91.49,92.15,182637.0,89.9699,90.2325,88.9875,89.6295,182637.0
2024-06-20 09:35:00,92.14,92.17,91.45,91.91,41887.0,89.6197,89.6489,88.9486,89.396,41887.0
2024-06-20 09:40:00,91.84,92.03,91.51,91.95,13899.0,89.328,89.5128,89.007,89.4349,13899.0
2024-06-20 09:45:00,91.91,91.93,91.59,91.73,12034.0,89.396,89.4155,89.0848,89.221,12034.0
2024-06-20 09:50:00,91.71,91.77,91.34,91.69,35539.0,89.2015,89.2599,88.8416,89.1821,35539.0
2024-06-20 09:55:00,91.67,91.88,91.62,91.69,42185.0,89.1626,89.3669,89.114,89.1821,42185.0
2024-06-20 10:00:00,91.78,91.8,91.54,91.61,36654.0,89.2696,89.289,89.0362,89.1042,36654.0
2024-06-20 10:05:00,91.64,91.64,91.17,91.27,17380.0,89.1334,89.1334,88.6763,88.7735,17380.0
2024-06-20 10:10:00,91.27,91.58,91.25,91.4,23322.0,88.7735,89.0751,88.7541,88.9,23322.0
2024-06-20 10:15:00,91.39,91.66,91.34,91.37,43609.0,88.8903,89.1529,88.8416,88.8708,43609.0
2024-06-20 10:20:00,91.37,91.64,91.22,91.22,34979.0,88.8708,89.1334,88.7249,88.7249,34979.0
2024-06-20 10:25:00,91.23,91.5,91.21,91.47,24694.0,88.7346,88.9973,88.7152,88.9681,24694.0
2024-06-20 10:30:00,91.42,91.45,91.05,91.14,34636.0,88.9194,88.9486,88.5596,88.6471,34636.0
2024-06-20 10:35:00,91.15,91.53,91.14,91.52,66961.0,88.6568,89.0264,88.6471,89.0167,66961.0
2024-06-20 10:40:00,91.5,91.5,91.14,91.14,15579.0,88.9973,88.9973,88.6471,88.6471,15579.0
2024-06-20 10:45:00,91.17,91.17,90.91,91.03,16820.0,88.6763,88.6763,88.4234,88.5401,16820.0
2024-06-20 10:50:00,91.05,91.33,91.03,91.24,38200.0,88.5596,88.8319,88.5401,88.7444,38200.0
2024-06-20 10:55:00,91.27,91.37,91.16,91.34,38948.0,88.7735,88.8708,88.6665,88.8416,38948.0
2024-06-20 11:00:00,91.34,91.42,91.21,91.25,21111.0,88.8416,88.9194,88.7152,88.7541,21111.0
2024-06-20 11:05:00,91.27,91.3,91.14,91.19,24258.0,88.7735,88.8027,88.6471,88.6957,24258.0
2024-06-20 11:10:00,91.17,91.26,91.07,91.25,10858.0,88.6763,88.7638,88.579,88.7541,10858.0
2024-06-20 11:15:00,91.27,91.27,91.06,91.08,13264.0,88.7735,88.7735,88.5693,88.5887,13264.0
2024-06-20 11:20:00,91.06,91.31,91.0,91.27,37268.0,88.5693,88.8124,88.5109,88.7735,37268.0
2024-06-20 11:25:00,91.26,91.27,90.92,91.0,25591.0,88.7638,88.7735,88.4331,88.5109,25591.0
2024-06-20 11:30:00,90.91,90.95,90.85,90.9,7391.0,88.4234,88.4623,88.365,88.4137,7391.0
2024-06-20 11:35:00,90.9,90.92,90.78,90.78,12537.0,88.4137,88.4331,88.2969,88.2969,12537.0
2024-06-20 11:40:00,90.78,90.8,90.62,90.67,36402.0,88.2969,88.3164,88.1413,88.19,36402.0
2024-06-20 11:45:00,90.67,90.7,90.57,90.6,11769.0,88.19,88.2191,88.0927,88.1219,11769.0
2024-06-20 11:50:00,90.6,90.72,90.52,90.53,16462.0,88.1219,88.2386,88.0441,88.0538,16462.0
2024-06-20 11:55:00,90.53,90.67,90.51,90.53,26894.0,88.0538,88.19,88.0343,88.0538,26894.0
2024-06-20 12:00:00,90.5,90.57,90.39,90.56,23032.0,88.0246,88.0927,87.9176,88.083,23032.0
2024-06-20 12:05:00,90.55,90.63,90.28,90.31,52987.0,88.0732,88.151,87.8106,87.8398,52987.0
2024-06-20 12:10:00,90.31,90.4,90.23,90.35,39541.0,87.8398,87.9273,87.762,87.8787,39541.0
2024-06-20 12:15:00,90.35,90.38,90.11,90.15,62484.0,87.8787,87.9079,87.6453,87.6842,62484.0
2024-06-20 12:20:00,90.15,90.2,89.86,89.94,107840.0,87.6842,87.7328,87.4021,87.4799,107840.0
2024-06-20 12:25:00,89.94,90.11,89.83,89.84,57845.0,87.4799,87.6453,87.3729,87.3827,57845.0
2024-06-20 12:30:00,89.83,89.83,89.58,89.79,38013.0,87.3729,87.3729,87.1298,87.334,38013.0
2024-06-20 12:35:00,89.79,89.94,89.76,89.79,32894.0,87.334,87.4799,87.3048,87.334,32894.0
2024-06-20 12:40:00,89.79,89.96,89.73,89.74,49197.0,87.334,87.4994,87.2757,87.2854,49197.0
2024-06-20 12:45:00,89.75,89.92,89.56,89.57,60234.0,87.2951,87.4605,87.1103,87.12,60234.0
2024-06-20 12:50:00,89.59,89.81,89.57,89.76,29694.0,87.1395,87.3535,87.12,87.3048,29694.0
2024-06-20 12:55:00,89.76,89.85,89.69,89.74,35959.0,87.3048,87.3924,87.2368,87.2854,35959.0
2024-06-20 13:00:00,89.74,89.77,89.5,89.6,66824.0,87.2854,87.3146,87.052,87.1492,66824.0
2024-06-20 13:05:00,89.62,89.76,89.5,89.67,27653.0,87.1687,87.3048,87.052,87.2173,27653.0
2024-06-20 13:10:00,89.69,89.83,89.68,89.74,10807.0,87.2368,87.3729,87.227,87.2854,10807.0
2024-06-20 13:15:00,89.73,89.74,89.61,89.62,18491.0,87.2757,87.2854,87.1589,87.1687,18491.0
2024-06-20 13:20:00,89.6,89.64,89.2,89.27,63488.0,87.1492,87.1881,86.7602,86.8282,63488.0
2024-06-20 13:25:00,89.28,89.28,89.03,89.11,56026.0,86.838,86.838,86.5948,86.6726,56026.0
2024-06-20 13:30:00,89.11,89.16,88.86,89.07,44714.0,86.6726,86.7213,86.4295,86.6337,44714.0
2024-06-20 13:35:00,89.14,89.14,88.78,88.94,36922.0,86.7018,86.7018,86.3516,86.5073,36922.0
2024-06-20 13:40:00,88.93,89.2,88.92,89.18,30287.0,86.4975,86.7602,86.4878,86.7407,30287.0
2024-06-20 13:45:00,89.16,89.2,89.02,89.2,19707.0,86.7213,86.7602,86.5851,86.7602,19707.0
2024-06-20 13:50:00,89.2,89.26,89.12,89.22,21127.0,86.7602,86.8185,86.6823,86.7796,21127.0
2024-06-20 13:55:00,89.2,89.28,89.17,89.27,31344.0,86.7602,86.838,86.731,86.8282,31344.0
2024-06-20 14:00:00,89.26,89.44,89.24,89.3,24099.0,86.8185,86.9936,86.7991,86.8574,24099.0
2024-06-20 14:05:00,89.31,89.38,89.24,89.28,44143.0,86.8672,86.9352,86.7991,86.838,44143.0
2024-06-20 14:10:00,89.26,89.26,89.07,89.25,83634.0,86.8185,86.8185,86.6337,86.8088,83634.0
2024-06-20 14:15:00,89.25,89.26,89.15,89.25,40123.0,86.8088,86.8185,86.7115,86.8088,40123.0
2024-06-20 14:20:00,89.23,89.26,89.13,89.13,26220.0,86.7893,86.8185,86.6921,86.6921,26220.0
2024-06-20 14:25:00,89.12,89.18,89.04,89.1,46592.0,86.6823,86.7407,86.6045,86.6629,46592.0
2024-06-20 14:30:00,89.1,89.17,89.01,89.06,27682.0,86.6629,86.731,86.5754,86.624,27682.0
2024-06-20 14:35:00,89.06,89.07,88.91,88.95,45100.0,86.624,86.6337,86.4781,86.517,45100.0
2024-06-20 14:40:00,88.96,88.99,88.8,88.9,32889.0,86.5267,86.5559,86.3711,86.4684,32889.0
2024-06-20 14:45:00,88.92,88.95,88.74,88.83,33220.0,86.4878,86.517,86.3127,86.4003,33220.0
2024-06-20 14:50:00,88.83,89.12,88.82,89.1,63864.0,86.4003,86.6823,86.3906,86.6629,63864.0
2024-06-20 14:55:00,89.1,89.11,88.64,88.64,46581.0,86.6629,86.6726,86.2155,86.2155,46581.0
2024-06-20 15:00:00,88.64,88.71,88.39,88.47,69202.0,86.2155,86.2836,85.9723,86.0501,69202.0
2024-06-20 15:05:00,88.49,88.51,88.36,88.42,37628.0,86.0696,86.089,85.9431,86.0015,37628.0
2024-06-20 15:10:00,88.42,88.59,88.39,88.56,44748.0,86.0015,86.1668,85.9723,86.1377,44748.0
2024-06-20 15:15:00,88.56,88.76,88.48,88.76,81899.0,86.1377,86.3322,86.0599,86.3322,81899.0
2024-06-20 15:20:00,88.77,88.83,88.56,88.62,59039.0,86.3419,86.4003,86.1377,86.196,59039.0
2024-06-20 15:25:00,88.63,88.92,88.62,88.9,62192.0,86.2058,86.4878,86.196,86.4684,62192.0
2024-06-20 15:30:00,88.91,88.91,88.69,88.83,69276.0,86.4781,86.4781,86.2641,86.4003,69276.0
2024-06-20 15:35:00,88.83,88.87,88.64,88.75,80447.0,86.4003,86.4392,86.2155,86.3225,80447.0
2024-06-20 15:40:00,88.75,89.27,88.74,89.26,77411.0,86.3225,86.8282,86.3127,86.8185,77411.0
2024-06-20 15:45:00,89.27,89.77,89.26,89.76,108935.0,86.8282,87.3146,86.8185,87.3048,108935.0
2024-06-20 15:50:00,89.74,89.85,89.55,89.68,182608.0,87.2854,87.3924,87.1006,87.227,182608.0
2024-06-20 15:55:00,89.67,89.69,88.79,89.01,737208.0,87.2173,87.2368,86.3614,86.5754,737208.0
2024-06-21 09:30:00,89.6,89.89,88.91,88.91,746153.0,87.1492,87.4313,86.4781,86.4781,746153.0
2024-06-21 09:35:00,88.77,89.68,88.75,89.38,36833.0,86.3419,87.227,86.3225,86.9352,36833.0
2024-06-21 09:40:00,89.34,89.7,89.22,89.63,20052.0,86.8963,87.2465,86.7796,87.1784,20052.0
2024-06-21 09:45:00,89.57,89.68,89.28,89.55,16126.0,87.12,87.227,86.838,87.1006,16126.0
2024-06-21 09:50:00,89.54,89.62,89.18,89.45,29013.0,87.0909,87.1687,86.7407,87.0033,29013.0
2024-06-21 09:55:00,89.46,89.65,89.46,89.59,19515.0,87.013,87.1979,87.013,87.1395,19515.0
2024-06-21 10:00:00,89.59,89.97,89.59,89.71,21973.0,87.1395,87.5091,87.1395,87.2562,21973.0
2024-06-21 10:05:00,89.71,90.14,89.68,90.05,29220.0,87.2562,87.6744,87.227,87.5869,29220.0
2024-06-21 10:10:00,90.01,90.23,89.93,90.11,32999.0,87.548,87.762,87.4702,87.6453,32999.0
2024-06-21 10:15:00,90.13,90.42,90.1,90.42,36454.0,87.6647,87.9468,87.6355,87.9468,36454.0
2024-06-21 10:20:00,90.45,90.53,90.17,90.25,38091.0,87.976,88.0538,87.7036,87.7814,38091.0
2024-06-21 10:25:00,90.28,90.56,90.28,90.5,36530.0,87.8106,88.083,87.8106,88.0246,36530.0
2024-06-21 10:30:00,90.48,90.53,90.26,90.35,27503.0,88.0051,88.0538,87.7912,87.8787,27503.0
2024-06-21 10:35:00,90.33,90.53,90.31,90.42,23327.0,87.8593,88.0538,87.8398,87.9468,23327.0
2024-06-21 10:40:00,90.43,90.52,90.4,90.49,27667.0,87.9565,88.0441,87.9273,88.0149,27667.0
2024-06-21 10:45:00,90.52,90.97,90.51,90.94,37320.0,88.0441,88.4817,88.0343,88.4526,37320.0
2024-06-21 10:50:00,90.93,90.93,90.66,90.7,30159.0,88.4428,88.4428,88.1802,88.2191,30159.0
2024-06-21 10:55:00,90.7,91.0,90.67,90.98,31904.0,88.2191,88.5109,88.19,88.4915,31904.0
2024-06-21 11:00:00,90.95,91.1,90.95,91.07,35469.0,88.4623,88.6082,88.4623,88.579,35469.0
2024-06-21 11:05:00,91.06,91.17,90.98,91.06,30298.0,88.5693,88.6763,88.4915,88.5693,30298.0
2024-06-21 11:10:00,91.08,91.37,91.06,91.16,36528.0,88.5887,88.8708,88.5693,88.6665,36528.0
2024-06-21 11:15:00,91.15,91.4,90.99,91.38,35751.0,88.6568,88.9,88.5012,88.8805,35751.0
2024-06-21 11:20:00,91.4,91.4,91.16,91.21,30671.0,88.9,88.9,88.6665,88.7152,30671.0
2024-06-21 11:25:00,91.2,91.33,91.04,91.29,30653.0,88.7055,88.8319,88.5498,88.793,30653.0
2024-06-21 11:30:00,91.28,91.29,91.13,91.14,26608.0,88.7833,88.793,88.6374,88.6471,26608.0
2024-06-21 11:35:00,91.14,91.28,91.04,91.07,23152.0,88.6471,88.7833,88.5498,88.579,23152.0
2024-06-21 11:40:00,91.07,91.21,91.07,91.2,27531.0,88.579,88.7152,88.579,88.7055,27531.0
2024-06-21 11:45:00,91.19,91.35,91.15,91.34,28850.0,88.6957,88.8514,88.6568,88.8416,28850.0
2024-06-21 11:50:00,91.34,91.61,91.32,91.58,26646.0,88.8416,89.1042,88.8222,89.0751,26646.0
2024-06-21 11:55:00,91.58,91.67,91.46,91.67,31359.0,89.0751,89.1626,88.9583,89.1626,31359.0
2024-06-21 12:00:00,91.66,91.66,91.47,91.51,25418.0,89.1529,89.1529,88.9681,89.007,25418.0
2024-06-21 12:05:00,91.51,91.63,91.39,91.39,18146.0,89.007,89.1237,88.8903,88.8903,18146.0
2024-06-21 12:10:00,91.4,91.58,91.38,91.43,20688.0,88.9,89.0751,88.8805,88.9292,20688.0
2024-06-21 12:15:00,91.45,91.47,91.29,91.32,29546.0,88.9486,88.9681,88.793,88.8222,29546.0
2024-06-21 12:20:00,91.33,91.39,91.21,91.28,23367.0,88.8319,88.8903,88.7152,88.7833,23367.0
2024-06-21 12:25:00,91.26,91.34,91.21,91.31,18670.0,88.7638,88.8416,88.7152,88.8124,18670.0
2024-06-21 12:30:00,91.31,91.36,91.26,91.34,21881.0,88.8124,88.8611,88.7638,88.8416,21881.0
2024-06-21 12:35:00,91.33,91.48,91.31,91.4,31354.0,88.8319,88.9778,88.8124,88.9,31354.0
2024-06-21 12:40:00,91.42,91.48,91.31,91.31,47687.0,88.9194,88.9778,88.8124,88.8124,47687.0
2024-06-21 12:45:00,91.32,91.35,91.16,91.2,70032.0,88.8222,88.8514,88.6665,88.7055,70032.0
2024-06-21 12:50:00,91.25,91.4,91.19,91.38,13249.0,88.7541,88.9,88.6957,88.8805,13249.0
2024-06-21 12:55:00,91.37,91.53,91.36,91.39,21374.0,88.8708,89.0264,88.8611,88.8903,21374.0
2024-06-21 13:00:00,91.37,91.45,91.32,91.37,16897.0,88.8708,88.9486,88.8222,88.8708,16897.0
2024-06-21 13:05:00,91.37,91.5,91.36,91.5,14908.0,88.8708,88.9973,88.8611,88.9973,14908.0
2024-06-21 13:10:00,91.49,91.55,91.39,91.42,17563.0,88.9875,89.0459,88.8903,88.9194,17563.0
2024-06-21 13:15:00,91.4,91.5,91.38,91.38,15740.0,88.9,88.9973,88.8805,88.8805,15740.0
2024-06-21 13:20:00,91.36,91.45,91.31,91.35,17607.0,88.8611,88.9486,88.8124,88.8514,17607.0
2024-06-21 13:25:00,91.35,91.41,91.32,91.37,14429.0,88.8514,88.9097,88.8222,88.8708,14429.0
2024-06-21 13:30:00,91.38,91.44,91.34,91.36,14727.0,88.8805,88.9389,88.8416,88.8611,14727.0
2024-06-21 13:35:00,91.37,91.45,91.3,91.39,11725.0,88.8708,88.9486,88.8027,88.8903,11725.0
2024-06-21 13:40:00,91.38,91.41,91.3,91.31,11342.0,88.8805,88.9097,88.8027,88.8124,11342.0
2024-06-21 13:45:00,91.3,91.37,91.28,91.34,14553.0,88.8027,88.8708,88.7833,88.8416,14553.0
2024-06-21 13:50:00,91.33,91.5,91.31,91.5,13804.0,88.8319,88.9973,88.8124,88.9973,13804.0
2024-06-21 13:55:00,91.5,91.5,91.31,91.31,15745.0,88.9973,88.9973,88.8124,88.8124,15745.0
2024-06-21 14:00:00,91.32,91.36,91.25,91.27,16024.0,88.8222,88.8611,88.7541,88.7735,16024.0
2024-06-21 14:05:00,91.27,91.37,91.25,91.31,21418.0,88.7735,88.8708,88.7541,88.8124,21418.0
2024-06-21 14:10:00,91.31,91.41,91.25,91.39,15897.0,88.8124,88.9097,88.7541,88.8903,15897.0
2024-06-21 14:15:00,91.4,91.46,91.36,91.39,13060.0,88.9,88.9583,88.8611,88.8903,13060.0
2024-06-21 14:20:00,91.41,91.43,91.27,91.34,18546.0,88.9097,88.9292,88.7735,88.8416,18546.0
2024-06-21 14:25:00,91.34,91.47,91.29,91.44,18314.0,88.8416,88.9681,88.793,88.9389,18314.0
2024-06-21 14:30:00,91.44,91.46,91.31,91.38,15407.0,88.9389,88.9583,88.8124,88.8805,15407.0
2024-06-21 14:35:00,91.39,91.39,91.24,91.29,25159.0,88.8903,88.8903,88.7444,88.793,25159.0
2024-06-21 14:40:00,91.29,91.3,91.19,91.24,13646.0,88.793,88.8027,88.6957,88.7444,13646.0
2024-06-21 14:45:00,91.23,91.29,91.2,91.2,14146.0,88.7346,88.793,88.7055,88.7055,14146.0
2024-06-21 14:50:00,91.22,91.32,91.17,91.27,16315.0,88.7249,88.8222,88.6763,88.7735,16315.0
2024-06-21 14:55:00,91.29,91.3,91.22,91.26,12666.0,88.793,88.8027,88.7249,88.7638,12666.0
2024-06-21 15:00:00,91.26,91.39,91.26,91.36,16226.0,88.7638,88.8903,88.7638,88.8611,16226.0
2024-06-21 15:05:00,91.35,91.47,91.33,91.37,21064.0,88.8514,88.9681,88.8319,88.8708,21064.0
2024-06-21 15:10:00,91.38,91.59,91.38,91.55,25303.0,88.8805,89.0848,88.8805,89.0459,25303.0
2024-06-21 15:15:00,91.53,91.61,91.47,91.5,22838.0,89.0264,89.1042,88.9681,88.9973,22838.0
2024-06-21 15:20:00,91.5,91.61,91.45,91.55,25839.0,88.9973,89.1042,88.9486,89.0459,25839.0
2024-06-21 15:25:00,91.54,91.6,91.47,91.56,26628.0,89.0362,89.0945,88.9681,89.0556,26628.0
2024-06-21 15:30:00,91.57,91.61,91.51,91.6,40233.0,89.0653,89.1042,89.007,89.0945,40233.0
2024-06-21 15:35:00,91.59,91.59,91.43,91.47,46825.0,89.0848,89.0848,88.9292,88.9681,46825.0
2024-06-21 15:40:00,91.47,91.57,91.44,91.53,54675.0,88.9681,89.0653,88.9389,89.0264,54675.0
2024-06-21 15:45:00,91.53,91.59,91.4,91.47,58991.0,89.0264,89.0848,88.9,88.9681,58991.0
2024-06-21 15:50:00,91.45,92.0,91.45,91.9,181661.0,88.9486,89.4836,88.9486,89.3863,181661.0
2024-06-21 15:55:00,91.88,92.03,91.45,91.54,574344.0,89.3669,89.5128,88.9486,89.0362,574344.0
2024-06-24 09:30:00,90.83,90.83,89.56,90.41,83689.0,88.3456,88.3456,87.1103,87.9371,83689.0
2024-06-24 09:35:00,90.43,90.76,90.41,90.69,24934.0,87.9565,88.2775,87.9371,88.2094,24934.0
2024-06-24 09:40:00,90.66,90.66,90.32,90.33,26178.0,88.1802,88.1802,87.8495,87.8593,26178.0
2024-06-24 09:45:00,90.29,90.38,90.03,90.06,29974.0,87.8203,87.9079,87.5675,87.5966,29974.0
2024-06-24 09:50:00,90.03,90.55,90.02,90.51,24460.0,87.5675,88.0732,87.5577,88.0343,24460.0
2024-06-24 09:55:00,90.51,90.8,90.45,90.7,24073.0,88.0343,88.3164,87.976,88.2191,24073.0
2024-06-24 10:00:00,90.66,90.95,90.66,90.88,15084.0,88.1802,88.4623,88.1802,88.3942,15084.0
2024-06-24 10:05:00,90.83,91.0,90.77,90.94,14770.0,88.3456,88.5109,88.2872,88.4526,14770.0
2024-06-24 10:10:00,90.95,91.2,90.85,91.16,16642.0,88.4623,88.7055,88.365,88.6665,16642.0
2024-06-24 10:15:00,91.17,91.27,91.06,91.24,18508.0,88.6763,88.7735,88.5693,88.7444,18508.0
2024-06-24 10:20:00,91.26,91.3,91.16,91.23,13208.0,88.7638,88.8027,88.6665,88.7346,13208.0
2024-06-24 10:25:00,91.23,91.29,90.97,91.12,19271.0,88.7346,88.793,88.4817,88.6276,19271.0
2024-06-24 10:30:00,91.15,91.28,91.03,91.16,21389.0,88.6568,88.7833,88.5401,88.6665,21389.0
2024-06-24 10:35:00,91.17,91.46,91.16,91.36,15058.0,88.6763,88.9583,88.6665,88.8611,15058.0
2024-06-24 10:40:00,91.35,91.35,91.03,91.1,14801.0,88.8514,88.8514,88.5401,88.6082,14801.0
2024-06-24 10:45:00,91.12,91.32,91.12,91.23,21902.0,88.6276,88.8222,88.6276,88.7346,21902.0
2024-06-24 10:50:00,91.19,91.31,90.93,91.03,21982.0,88.6957,88.8124,88.4428,88.5401,21982.0
2024-06-24 10:55:00,91.03,91.32,90.99,91.25,18186.0,88.5401,88.8222,88.5012,88.7541,18186.0
2024-06-24 11:00:00,91.26,91.33,91.17,91.2,17645.0,88.7638,88.8319,88.6763,88.7055,17645.0
2024-06-24 11:05:00,91.16,91.21,91.0,91.0,11138.0,88.6665,88.7152,88.5109,88.5109,11138.0
2024-06-24 11:10:00,91.02,91.06,90.9,91.0,12236.0,88.5304,88.5693,88.4137,88.5109,12236.0
2024-06-24 11:15:00,91.01,91.01,90.85,90.9,15312.0,88.5207,88.5207,88.365,88.4137,15312.0
2024-06-24 11:20:00,90.92,91.01,90.81,90.83,27296.0,88.4331,88.5207,88.3261,88.3456,27296.0
2024-06-24 11:25:00,90.83,90.83,90.59,90.73,20178.0,88.3456,88.3456,88.1121,88.2483,20178.0
2024-06-24 11:30:00,90.67,90.67,90.47,90.54,10931.0,88.19,88.19,87.9954,88.0635,10931.0
2024-06-24 11:35:00,90.52,90.52,90.38,90.4,4690.0,88.0441,88.0441,87.9079,87.9273,4690.0
2024-06-24 11:40:00,90.42,90.44,90.21,90.21,6651.0,87.9468,87.9662,87.7425,87.7425,6651.0
2024-06-24 11:45:00,90.2,90.23,90.03,90.08,9456.0,87.7328,87.762,87.5675,87.6161,9456.0
2024-06-24 11:50:00,90.09,90.26,90.07,90.19,8351.0,87.6258,87.7912,87.6064,87.7231,8351.0
2024-06-24 11:55:00,90.18,90.33,90.16,90.3,8595.0,87.7134,87.8593,87.6939,87.8301,8595.0
2024-06-24 12:00:00,90.29,90.35,90.25,90.26,8452.0,87.8203,87.8787,87.7814,87.7912,8452.0
2024-06-24 12:05:00,90.25,90.29,90.1,90.13,8801.0,87.7814,87.8203,87.6355,87.6647,8801.0
2024-06-24 12:10:00,90.11,90.15,90.02,90.02,16332.0,87.6453,87.6842,87.5577,87.5577,16332.0
2024-06-24 12:15:00,90.04,90.14,89.98,90.12,19232.0,87.5772,87.6744,87.5188,87.655,19232.0
2024-06-24 12:20:00,90.16,90.17,90.01,90.1,6253.0,87.6939,87.7036,87.548,87.6355,6253.0
2024-06-24 12:25:00,90.09,90.12,89.95,89.97,5256.0,87.6258,87.655,87.4896,87.5091,5256.0
2024-06-24 12:30:00,89.96,90.0,89.92,89.98,12869.0,87.4994,87.5383,87.4605,87.5188,12869.0
2024-06-24 12:35:00,90.0,90.01,89.94,89.96,7537.0,87.5383,87.548,87.4799,87.4994,7537.0
2024-06-24 12:40:00,89.97,89.98,89.78,89.8,11170.0,87.5091,87.5188,87.3243,87.3437,11170.0
2024-06-24 12:45:00,89.78,89.9,89.78,89.79,7284.0,87.3243,87.441,87.3243,87.334,7284.0
2024-06-24 12:50:00,89.75,89.76,89.66,89.67,12061.0,87.2951,87.3048,87.2076,87.2173,12061.0
2024-06-24 12:55:00,89.68,89.73,89.52,89.64,13055.0,87.227,87.2757,87.0714,87.1881,13055.0
2024-06-24 13:00:00,89.63,89.69,89.53,89.63,9919.0,87.1784,87.2368,87.0811,87.1784,9919.0
2024-06-24 13:05:00,89.61,89.66,89.47,89.54,13145.0,87.1589,87.2076,87.0228,87.0909,13145.0
2024-06-24 13:10:00,89.53,89.61,89.37,89.37,15998.0,87.0811,87.1589,86.9255,86.9255,15998.0
2024-06-24 13:15:00,89.34,89.6,89.32,89.46,59827.0,86.8963,87.1492,86.8769,87.013,59827.0
2024-06-24 13:20:00,89.46,89.5,89.41,89.48,12191.0,87.013,87.052,86.9644,87.0325,12191.0
2024-06-24 13:25:00,89.49,89.56,89.39,89.44,12158.0,87.0422,87.1103,86.945,86.9936,12158.0
2024-06-24 13:30:00,89.45,89.47,89.25,89.29,12766.0,87.0033,87.0228,86.8088,86.8477,12766.0
2024-06-24 13:35:00,89.32,89.38,89.24,89.38,18927.0,86.8769,86.9352,86.7991,86.9352,18927.0
2024-06-24 13:40:00,89.36,89.36,89.18,89.24,14429.0,86.9158,86.9158,86.7407,86.7991,14429.0
2024-06-24 13:45:00,89.24,89.38,89.21,89.3,16240.0,86.7991,86.9352,86.7699,86.8574,16240.0
2024-06-24 13:50:00,89.3,89.3,89.19,89.23,12985.0,86.8574,86.8574,86.7504,86.7893,12985.0
2024-06-24 13:55:00,89.25,89.32,89.11,89.19,15576.0,86.8088,86.8769,86.6726,86.7504,15576.0
2024-06-24 14:00:00,89.19,89.26,89.13,89.18,20299.0,86.7504,86.8185,86.6921,86.7407,20299.0
2024-06-24 14:05:00,89.19,89.32,89.15,89.28,14751.0,86.7504,86.8769,86.7115,86.838,14751.0
2024-06-24 14:10:00,89.28,89.3,89.21,89.25,12558.0,86.838,86.8574,86.7699,86.8088,12558.0
2024-06-24 14:15:00,89.27,89.38,89.21,89.37,21040.0,86.8282,86.9352,86.7699,86.9255,21040.0
2024-06-24 14:20:00,89.35,89.38,89.25,89.25,15207.0,86.9061,86.9352,86.8088,86.8088,15207.0
2024-06-24 14:25:00,89.25,89.36,89.22,89.31,21352.0,86.8088,86.9158,86.7796,86.8672,21352.0
2024-06-24 14:30:00,89.3,89.3,89.16,89.19,14684.0,86.8574,86.8574,86.7213,86.7504,14684.0
2024-06-24 14:35:00,89.19,89.43,89.17,89.41,20763.0,86.7504,86.9839,86.731,86.9644,20763.0
2024-06-24 14:40:00,89.4,89.46,89.32,89.44,18562.0,86.9547,87.013,86.8769,86.9936,18562.0
2024-06-24 14:45:00,89.44,89.58,89.4,89.55,126242.0,86.9936,87.1298,86.9547,87.1006,126242.0
2024-06-24 14:50:00,89.56,89.85,89.54,89.81,32442.0,87.1103,87.3924,87.0909,87.3535,32442.0
2024-06-24 14:55:00,89.79,89.82,89.67,89.7,12163.0,87.334,87.3632,87.2173,87.2465,12163.0
2024-06-24 15:00:00,89.69,90.0,89.68,89.94,12712.0,87.2368,87.5383,87.227,87.4799,12712.0
2024-06-24 15:05:00,89.93,90.08,89.92,90.04,10670.0,87.4702,87.6161,87.4605,87.5772,10670.0
2024-06-24 15:10:00,90.03,90.12,89.9,90.01,18002.0,87.5675,87.655,87.441,87.548,18002.0
2024-06-24 15:15:00,90.02,90.06,89.94,89.94,14745.0,87.5577,87.5966,87.4799,87.4799,14745.0
2024-06-24 15:20:00,89.94,89.96,89.85,89.9,21037.0,87.4799,87.4994,87.3924,87.441,21037.0
2024-06-24 15:25:00,89.89,89.95,89.85,89.87,22931.0,87.4313,87.4896,87.3924,87.4118,22931.0
2024-06-24 15:30:00,89.88,89.95,89.77,89.8,24806.0,87.4216,87.4896,87.3146,87.3437,24806.0
2024-06-24 15:35:00,89.79,89.89,89.76,89.81,22016.0,87.334,87.4313,87.3048,87.3535,22016.0
2024-06-24 15:40:00,89.8,89.89,89.72,89.74,26396.0,87.3437,87.4313,87.2659,87.2854,26396.0
2024-06-24 15:45:00,89.76,89.78,89.3,89.34,68289.0,87.3048,87.3243,86.8574,86.8963,68289.0
2024-06-24 15:50:00,89.34,89.34,89.0,89.12,120655.0,86.8963,86.8963,86.5656,86.6823,120655.0
2024-06-24 15:55:00,89.14,89.28,89.08,89.16,242681.0,86.7018,86.838,86.6434,86.7213,242681.0
2024-06-25 09:30:00,89.61,89.8,88.16,88.65,84849.0,87.1589,87.3437,85.7486,86.2252,84849.0
2024-06-25 09:35:00,88.74,88.86,88.46,88.79,42211.0,86.3127,86.4295,86.0404,86.3614,42211.0
2024-06-25 09:40:00,88.78,89.09,88.54,89.05,21500.0,86.3516,86.6532,86.1182,86.6143,21500.0
2024-06-25 09:45:00,89.08,89.08,88.76,88.82,14439.0,86.6434,86.6434,86.3322,86.3906,14439.0
2024-06-25 09:50:00,88.83,89.0,88.8,88.95,4503.0,86.4003,86.5656,86.3711,86.517,4503.0
2024-06-25 09:55:00,88.88,89.21,88.79,88.99,21307.0,86.4489,86.7699,86.3614,86.5559,21307.0
2024-06-25 10:00:00,88.97,89.38,88.88,89.38,16527.0,86.5365,86.9352,86.4489,86.9352,16527.0
2024-06-25 10:05:00,89.38,89.62,89.26,89.49,19081.0,86.9352,87.1687,86.8185,87.0422,19081.0
2024-06-25 10:10:00,89.47,89.7,89.37,89.58,17681.0,87.0228,87.2465,86.9255,87.1298,17681.0
2024-06-25 10:15:00,89.59,89.65,89.3,89.65,25383.0,87.1395,87.1979,86.8574,87.1979,25383.0
2024-06-25 10:20:00,89.65,89.67,89.14,89.14,17931.0,87.1979,87.2173,86.7018,86.7018,17931.0
2024-06-25 10:25:00,89.13,89.4,89.13,89.3,22948.0,86.6921,86.9547,86.6921,86.8574,22948.0
2024-06-25 10:30:00,89.35,89.36,89.15,89.26,19934.0,86.9061,86.9158,86.7115,86.8185,19934.0
2024-06-25 10:35:00,89.23,89.35,89.11,89.26,13088.0,86.7893,86.9061,86.6726,86.8185,13088.0
2024-06-25 10:40:00,89.22,89.28,88.94,89.07,23168.0,86.7796,86.838,86.5073,86.6337,23168.0
2024-06-25 10:45:00,89.0,89.07,88.91,89.0,15971.0,86.5656,86.6337,86.4781,86.5656,15971.0
2024-06-25 10:50:00,89.0,89.02,88.72,88.76,18240.0,86.5656,86.5851,86.2933,86.3322,18240.0
2024-06-25 10:55:00,88.74,88.85,88.59,88.81,13334.0,86.3127,86.4197,86.1668,86.3808,13334.0
2024-06-25 11:00:00,88.83,89.0,88.83,88.92,17924.0,86.4003,86.5656,86.4003,86.4878,17924.0
2024-06-25 11:05:00,88.91,89.2,88.85,89.17,24337.0,86.4781,86.7602,86.4197,86.731,24337.0
2024-06-25 11:10:00,89.18,89.41,89.12,89.41,15078.0,86.7407,86.9644,86.6823,86.9644,15078.0
2024-06-25 11:15:00,89.44,89.47,89.3,89.37,14332.0,86.9936,87.0228,86.8574,86.9255,14332.0
2024-06-25 11:20:00,89.38,89.49,89.34,89.45,13983.0,86.9352,87.0422,86.8963,87.0033,13983.0
2024-06-25 11:25:00,89.45,89.49,89.32,89.43,10098.0,87.0033,87.0422,86.8769,86.9839,10098.0
2024-06-25 11:30:00,89.45,89.53,89.41,89.46,12135.0,87.0033,87.0811,86.9644,87.013,12135.0
2024-06-25 11:35:00,89.5,89.54,89.34,89.42,33466.0,87.052,87.0909,86.8963,86.9741,33466.0
2024-06-25 11:40:00,89.42,89.5,89.32,89.45,17555.0,86.9741,87.052,86.8769,87.0033,17555.0
2024-06-25 11:45:00,89.48,89.62,89.42,89.44,23770.0,87.0325,87.1687,86.9741,86.9936,23770.0
2024-06-25 11:50:00,89.44,89.48,89.3,89.43,10566.0,86.9936,87.0325,86.8574,86.9839,10566.0
2024-06-25 11:55:00,89.46,89.51,89.38,89.47,9328.0,87.013,87.0617,86.9352,87.0228,9328.0
2024-06-25 12:00:00,89.47,89.53,89.39,89.44,18277.0,87.0228,87.0811,86.945,86.9936,18277.0
2024-06-25 12:05:00,89.46,89.48,89.32,89.46,9832.0,87.013,87.0325,86.8769,87.013,9832.0
2024-06-25 12:10:00,89.42,89.49,89.27,89.27,13287.0,86.9741,87.0422,86.8282,86.8282,13287.0
2024-06-25 12:15:00,89.28,89.39,89.27,89.39,11414.0,86.838,86.945,86.8282,86.945,11414.0
2024-06-25 12:20:00,89.4,89.45,89.3,89.4,10026.0,86.9547,87.0033,86.8574,86.9547,10026.0
2024-06-25 12:25:00,89.38,89.45,89.37,89.41,9269.0,86.9352,87.0033,86.9255,86.9644,9269.0
2024-06-25 12:30:00,89.37,89.38,89.17,89.17,20750.0,86.9255,86.9352,86.731,86.731,20750.0
2024-06-25 12:35:00,89.16,89.23,89.11,89.17,8113.0,86.7213,86.7893,86.6726,86.731,8113.0
2024-06-25 12:40:00,89.21,89.21,89.08,89.16,12447.0,86.7699,86.7699,86.6434,86.7213,12447.0
2024-06-25 12:45:00,89.17,89.21,89.0,89.2,16790.0,86.731,86.7699,86.5656,86.7602,16790.0
2024-06-25 12:50:00,89.21,89.24,89.03,89.05,5665.0,86.7699,86.7991,86.5948,86.6143,5665.0
2024-06-25 12:55:00,89.03,89.05,88.95,89.02,5725.0,86.5948,86.6143,86.517,86.5851,5725.0
2024-06-25 13:00:00,88.98,89.04,88.93,88.94,13419.0,86.5462,86.6045,86.4975,86.5073,13419.0
2024-06-25 13:05:00,88.92,89.12,88.89,89.07,7800.0,86.4878,86.6823,86.4586,86.6337,7800.0
2024-06-25 13:10:00,89.08,89.14,89.0,89.12,8360.0,86.6434,86.7018,86.5656,86.6823,8360.0
2024-06-25 13:15:00,89.14,89.23,89.03,89.12,6956.0,86.7018,86.7893,86.5948,86.6823,6956.0
2024-06-25 13:20:00,89.11,89.23,89.04,89.05,7482.0,86.6726,86.7893,86.6045,86.6143,7482.0
2024-06-25 13:25:00,89.06,89.2,89.06,89.19,6681.0,86.624,86.7602,86.624,86.7504,6681.0
2024-06-25 13:30:00,89.17,89.19,89.13,89.15,8504.0,86.731,86.7504,86.6921,86.7115,8504.0
2024-06-25 13:35:00,89.12,89.25,89.12,89.21,8624.0,86.6823,86.8088,86.6823,86.7699,8624.0
2024-06-25 13:40:00,89.23,89.48,89.23,89.45,13553.0,86.7893,87.0325,86.7893,87.0033,13553.0
2024-06-25 13:45:00,89.47,89.5,89.4,89.45,8508.0,87.0228,87.052,86.9547,87.0033,8508.0
2024-06-25 13:50:00,89.47,89.54,89.42,89.48,8245.0,87.0228,87.0909,86.9741,87.0325,8245.0
2024-06-25 13:55:00,89.53,89.59,89.42,89.45,10626.0,87.0811,87.1395,86.9741,87.0033,10626.0
2024-06-25 14:00:00,89.46,89.62,89.45,89.6,12276.0,87.013,87.1687,87.0033,87.1492,12276.0
2024-06-25 14:05:00,89.61,89.66,89.57,89.64,13799.0,87.1589,87.2076,87.12,87.1881,13799.0
2024-06-25 14:10:00,89.61,89.72,89.49,89.53,15402.0,87.1589,87.2659,87.0422,87.0811,15402.0
2024-06-25 14:15:00,89.53,89.74,89.53,89.66,21307.0,87.0811,87.2854,87.0811,87.2076,21307.0
2024-06-25 14:20:00,89.69,89.7,89.57,89.58,11974.0,87.2368,87.2465,87.12,87.1298,11974.0
2024-06-25 14:25:00,89.6,89.8,89.6,89.77,9160.0,87.1492,87.3437,87.1492,87.3146,9160.0
2024-06-25 14:30:00,89.76,89.77,89.67,89.7,10343.0,87.3048,87.3146,87.2173,87.2465,10343.0
2024-06-25 14:35:00,89.7,89.72,89.63,89.67,10155.0,87.2465,87.2659,87.1784,87.2173,10155.0
2024-06-25 14:40:00,89.66,89.76,89.64,89.7,11039.0,87.2076,87.3048,87.1881,87.2465,11039.0
2024-06-25 14:45:00,89.71,89.73,89.52,89.61,11889.0,87.2562,87.2757,87.0714,87.1589,11889.0
2024-06-25 14:50:00,89.62,89.67,89.59,89.65,8796.0,87.1687,87.2173,87.1395,87.1979,8796.0
2024-06-25 14:55:00,89.65,89.66,89.57,89.58,10375.0,87.1979,87.2076,87.12,87.1298,10375.0
2024-06-25 15:00:00,89.56,89.56,89.4,89.4,7724.0,87.1103,87.1103,86.9547,86.9547,7724.0
2024-06-25 15:05:00,89.42,89.5,89.28,89.29,36324.0,86.9741,87.052,86.838,86.8477,36324.0
2024-06-25 15:10:00,89.28,89.32,89.19,89.2,26107.0,86.838,86.8769,86.7504,86.7602,26107.0
2024-06-25 15:15:00,89.21,89.23,89.11,89.14,26379.0,86.7699,86.7893,86.6726,86.7018,26379.0
2024-06-25 15:20:00,89.14,89.3,89.14,89.29,18099.0,86.7018,86.8574,86.7018,86.8477,18099.0
2024-06-25 15:25:00,89.28,89.38,89.2,89.38,28720.0,86.838,86.9352,86.7602,86.9352,28720.0
2024-06-25 15:30:00,89.37,89.37,89.21,89.33,32831.0,86.9255,86.9255,86.7699,86.8866,32831.0
2024-06-25 15:35:00,89.33,89.4,89.24,89.35,17977.0,86.8866,86.9547,86.7991,86.9061,17977.0
2024-06-25 15:40:00,89.34,89.35,89.26,89.29,26821.0,86.8963,86.9061,86.8185,86.8477,26821.0
2024-06-25 15:45:00,89.3,89.36,89.27,89.3,27698.0,86.8574,86.9158,86.8282,86.8574,27698.0
2024-06-25 15:50:00,89.3,89.5,89.11,89.28,82593.0,86.8574,87.052,86.6726,86.838,82593.0
2024-06-25 15:55:00,89.28,89.29,89.04,89.14,362062.0,86.838,86.8477,86.6045,86.7018,362062.0
2024-06-26 09:30:00,88.96,89.12,88.7,89.0,63667.0,86.5267,86.6823,86.2738,86.5656,63667.0
2024-06-26 09:35:00,88.95,89.08,88.77,89.08,29571.0,86.517,86.6434,86.3419,86.6434,29571.0
2024-06-26 09:40:00,89.1,89.1,88.83,88.99,16644.0,86.6629,86.6629,86.4003,86.5559,16644.0
2024-06-26 09:45:00,88.99,89.21,88.95,89.18,14589.0,86.5559,86.7699,86.517,86.7407,14589.0
2024-06-26 09:50:00,89.18,89.41,89.13,89.4,8862.0,86.7407,86.9644,86.6921,86.9547,8862.0
2024-06-26 09:55:00,89.43,89.63,89.35,89.43,17269.0,86.9839,87.1784,86.9061,86.9839,17269.0
2024-06-26 10:00:00,89.47,89.7,89.36,89.69,35532.0,87.0228,87.2465,86.9158,87.2368,35532.0
2024-06-26 10:05:00,89.69,89.96,89.65,89.95,34710.0,87.2368,87.4994,87.1979,87.4896,34710.0
2024-06-26 10:10:00,89.95,90.0,89.78,89.78,15356.0,87.4896,87.5383,87.3243,87.3243,15356.0
2024-06-26 10:15:00,89.81,89.86,89.69,89.81,18920.0,87.3535,87.4021,87.2368,87.3535,18920.0
2024-06-26 10:20:00,89.8,90.05,89.78,89.98,23430.0,87.3437,87.5869,87.3243,87.5188,23430.0
2024-06-26 10:25:00,89.98,89.98,89.79,89.81,16866.0,87.5188,87.5188,87.334,87.3535,16866.0
2024-06-26 10:30:00,89.81,89.84,89.7,89.75,10707.0,87.3535,87.3827,87.2465,87.2951,10707.0
2024-06-26 10:35:00,89.75,89.94,89.74,89.75,21195.0,87.2951,87.4799,87.2854,87.2951,21195.0
2024-06-26 10:40:00,89.73,89.75,89.63,89.66,28994.0,87.2757,87.2951,87.1784,87.2076,28994.0
2024-06-26 10:45:00,89.66,89.77,89.58,89.59,16257.0,87.2076,87.3146,87.1298,87.1395,16257.0
2024-06-26 10:50:00,89.58,89.73,89.58,89.71,29189.0,87.1298,87.2757,87.1298,87.2562,29189.0
2024-06-26 10:55:00,89.72,89.84,89.72,89.74,17298.0,87.2659,87.3827,87.2659,87.2854,17298.0
2024-06-26 11:00:00,89.74,89.77,89.44,89.51,19191.0,87.2854,87.3146,86.9936,87.0617,19191.0
2024-06-26 11:05:00,89.5,89.58,89.39,89.4,21815.0,87.052,87.1298,86.945,86.9547,21815.0
2024-06-26 11:10:00,89.4,89.57,89.37,89.48,35962.0,86.9547,87.12,86.9255,87.0325,35962.0
2024-06-26 11:15:00,89.48,89.68,89.45,89.68,17116.0,87.0325,87.227,87.0033,87.227,17116.0
2024-06-26 11:20:00,89.65,89.82,89.65,89.79,11596.0,87.1979,87.3632,87.1979,87.334,11596.0
2024-06-26 11:25:00,89.79,89.81,89.7,89.74,21296.0,87.334,87.3535,87.2465,87.2854,21296.0
2024-06-26 11:30:00,89.74,89.74,89.65,89.71,16479.0,87.2854,87.2854,87.1979,87.2562,16479.0
2024-06-26 11:35:00,89.72,89.84,89.71,89.84,14211.0,87.2659,87.3827,87.2562,87.3827,14211.0
2024-06-26 11:40:00,89.84,89.85,89.74,89.85,12270.0,87.3827,87.3924,87.2854,87.3924,12270.0
2024-06-26 11:45:00,89.85,89.98,89.82,89.98,17325.0,87.3924,87.5188,87.3632,87.5188,17325.0
2024-06-26 11:50:00,89.97,90.14,89.95,90.14,15659.0,87.5091,87.6744,87.4896,87.6744,15659.0
2024-06-26 11:55:00,90.15,90.15,90.01,90.07,27732.0,87.6842,87.6842,87.548,87.6064,27732.0
2024-06-26 12:00:00,90.08,90.09,89.95,90.03,15763.0,87.6161,87.6258,87.4896,87.5675,15763.0
2024-06-26 12:05:00,90.03,90.1,89.98,89.99,23456.0,87.5675,87.6355,87.5188,87.5286,23456.0
2024-06-26 12:10:00,89.99,90.01,89.69,89.7,31095.0,87.5286,87.548,87.2368,87.2465,31095.0
2024-06-26 12:15:00,89.7,89.74,89.59,89.71,15736.0,87.2465,87.2854,87.1395,87.2562,15736.0
2024-06-26 12:20:00,89.67,89.73,89.62,89.7,18867.0,87.2173,87.2757,87.1687,87.2465,18867.0
2024-06-26 12:25:00,89.7,89.84,89.69,89.76,11720.0,87.2465,87.3827,87.2368,87.3048,11720.0
2024-06-26 12:30:00,89.76,89.77,89.6,89.62,18232.0,87.3048,87.3146,87.1492,87.1687,18232.0
2024-06-26 12:35:00,89.62,89.68,89.5,89.51,15313.0,87.1687,87.227,87.052,87.0617,15313.0
2024-06-26 12:40:00,89.51,89.56,89.39,89.43,25307.0,87.0617,87.1103,86.945,86.9839,25307.0
2024-06-26 12:45:00,89.43,89.47,89.32,89.34,23922.0,86.9839,87.0228,86.8769,86.8963,23922.0
2024-06-26 12:50:00,89.34,89.46,89.32,89.41,35640.0,86.8963,87.013,86.8769,86.9644,35640.0
2024-06-26 12:55:00,89.42,89.47,89.38,89.45,19305.0,86.9741,87.0228,86.9352,87.0033,19305.0
2024-06-26 13:00:00,89.42,89.5,89.39,89.43,14720.0,86.9741,87.052,86.945,86.9839,14720.0
2024-06-26 13:05:00,89.42,89.43,89.24,89.32,27422.0,86.9741,86.9839,86.7991,86.8769,27422.0
2024-06-26 13:10:00,89.34,89.41,89.31,89.32,22394.0,86.8963,86.9644,86.8672,86.8769,22394.0
2024-06-26 13:15:00,89.34,89.39,89.23,89.23,11900.0,86.8963,86.945,86.7893,86.7893,11900.0
2024-06-26 13:20:00,89.22,89.29,89.12,89.21,8315.0,86.7796,86.8477,86.6823,86.7699,8315.0
2024-06-26 13:25:00,89.19,89.31,89.18,89.31,7587.0,86.7504,86.8672,86.7407,86.8672,7587.0
2024-06-26 13:30:00,89.28,89.42,89.25,89.42,11326.0,86.838,86.9741,86.8088,86.9741,11326.0
2024-06-26 13:35:00,89.39,89.39,89.22,89.28,12620.0,86.945,86.945,86.7796,86.838,12620.0
2024-06-26 13:40:00,89.25,89.3,89.21,89.29,8618.0,86.8088,86.8574,86.7699,86.8477,8618.0
2024-06-26 13:45:00,89.28,89.3,89.18,89.18,13719.0,86.838,86.8574,86.7407,86.7407,13719.0
2024-06-26 13:50:00,89.19,89.26,89.18,89.25,10070.0,86.7504,86.8185,86.7407,86.8088,10070.0
2024-06-26 13:55:00,89.28,89.29,89.17,89.18,12585.0,86.838,86.8477,86.731,86.7407,12585.0
2024-06-26 14:00:00,89.18,89.19,89.07,89.12,9870.0,86.7407,86.7504,86.6337,86.6823,9870.0
2024-06-26 14:05:00,89.11,89.2,89.06,89.2,17764.0,86.6726,86.7602,86.624,86.7602,17764.0
2024-06-26 14:10:00,89.23,89.23,89.14,89.14,12708.0,86.7893,86.7893,86.7018,86.7018,12708.0
2024-06-26 14:15:00,89.15,89.2,89.13,89.18,11337.0,86.7115,86.7602,86.6921,86.7407,11337.0
2024-06-26 14:20:00,89.16,89.19,89.07,89.19,14878.0,86.7213,86.7504,86.6337,86.7504,14878.0
2024-06-26 14:25:00,89.19,89.2,89.14,89.19,13433.0,86.7504,86.7602,86.7018,86.7504,13433.0
2024-06-26 14:30:00,89.2,89.28,89.12,89.27,14490.0,86.7602,86.838,86.6823,86.8282,14490.0
2024-06-26 14:35:00,89.28,89.28,89.2,89.22,11416.0,86.838,86.838,86.7602,86.7796,11416.0
2024-06-26 14:40:00,89.21,89.32,89.17,89.31,15314.0,86.7699,86.8769,86.731,86.8672,15314.0
2024-06-26 14:45:00,89.3,89.38,89.28,89.37,12765.0,86.8574,86.9352,86.838,86.9255,12765.0
2024-06-26 14:50:00,89.36,89.38,89.32,89.37,12324.0,86.9158,86.9352,86.8769,86.9255,12324.0
2024-06-26 14:55:00,89.37,89.37,89.19,89.2,23798.0,86.9255,86.9255,86.7504,86.7602,23798.0
2024-06-26 15:00:00,89.2,89.24,89.14,89.21,12874.0,86.7602,86.7991,86.7018,86.7699,12874.0
2024-06-26 15:05:00,89.23,89.23,89.17,89.21,15452.0,86.7893,86.7893,86.731,86.7699,15452.0
2024-06-26 15:10:00,89.23,89.23,89.13,89.17,16970.0,86.7893,86.7893,86.6921,86.731,16970.0
2024-06-26 15:15:00,89.17,89.23,89.1,89.18,16411.0,86.731,86.7893,86.6629,86.7407,16411.0
2024-06-26 15:20:00,89.17,89.26,89.13,89.2,21024.0,86.731,86.8185,86.6921,86.7602,21024.0
2024-06-26 15:25:00,89.2,89.34,89.19,89.33,17478.0,86.7602,86.8963,86.7504,86.8866,17478.0
2024-06-26 15:30:00,89.32,89.47,89.28,89.45,22478.0,86.8769,87.0228,86.838,87.0033,22478.0
2024-06-26 15:35:00,89.45,89.59,89.43,89.48,31699.0,87.0033,87.1395,86.9839,87.0325,31699.0
2024-06-26 15:40:00,89.5,89.73,89.48,89.73,26396.0,87.052,87.2757,87.0325,87.2757,26396.0
2024-06-26 15:45:00,89.71,89.87,89.71,89.8,30215.0,87.2562,87.4118,87.2562,87.3437,30215.0
2024-06-26 15:50:00,89.81,90.27,89.81,90.26,99781.0,87.3535,87.8009,87.3535,87.7912,99781.0
2024-06-26 15:55:00,90.24,90.33,90.0,90.03,344329.0,87.7717,87.8593,87.5383,87.5675,344329.0
2024-06-27 09:30:00,89.65,89.66,89.16,89.2,50665.0,87.1979,87.2076,86.7213,86.7602,50665.0
2024-06-27 09:35:00,89.19,89.37,89.0,89.37,28782.0,86.7504,86.9255,86.5656,86.9255,28782.0
2024-06-27 09:40:00,89.28,89.62,89.26,89.58,9792.0,86.838,87.1687,86.8185,87.1298,9792.0
2024-06-27 09:45:00,89.55,89.65,89.42,89.42,18636.0,87.1006,87.1979,86.9741,86.9741,18636.0
2024-06-27 09:50:00,89.44,89.44,89.1,89.3,25786.0,86.9936,86.9936,86.6629,86.8574,25786.0
2024-06-27 09:55:00,89.27,89.33,89.19,89.25,10760.0,86.8282,86.8866,86.7504,86.8088,10760.0
2024-06-27 10:00:00,89.27,89.61,89.25,89.45,109173.0,86.8282,87.1589,86.8088,87.0033,109173.0
2024-06-27 10:05:00,89.46,89.55,89.22,89.36,29150.0,87.013,87.1006,86.7796,86.9158,29150.0
2024-06-27 10:10:00,89.37,89.74,89.33,89.74,36688.0,86.9255,87.2854,86.8866,87.2854,36688.0
2024-06-27 10:15:00,89.73,89.8,89.58,89.67,10126.0,87.2757,87.3437,87.1298,87.2173,10126.0
2024-06-27 10:20:00,89.65,89.84,89.6,89.65,26423.0,87.1979,87.3827,87.1492,87.1979,26423.0
2024-06-27 10:25:00,89.66,89.87,89.64,89.71,12287.0,87.2076,87.4118,87.1881,87.2562,12287.0
2024-06-27 10:30:00,89.71,89.79,89.68,89.76,25958.0,87.2562,87.334,87.227,87.3048,25958.0
2024-06-27 10:35:00,89.77,89.92,89.7,89.91,65502.0,87.3146,87.4605,87.2465,87.4507,65502.0
2024-06-27 10:40:00,89.92,90.05,89.76,89.76,52764.0,87.4605,87.5869,87.3048,87.3048,52764.0
2024-06-27 10:45:00,89.76,89.77,89.5,89.52,10508.0,87.3048,87.3146,87.052,87.0714,10508.0
2024-06-27 10:50:00,89.5,89.5,89.02,89.02,20100.0,87.052,87.052,86.5851,86.5851,20100.0
2024-06-27 10:55:00,89.04,89.14,88.94,89.0,64388.0,86.6045,86.7018,86.5073,86.5656,64388.0
2024-06-27 11:00:00,88.98,88.98,88.76,88.81,43742.0,86.5462,86.5462,86.3322,86.3808,43742.0
2024-06-27 11:05:00,88.82,88.88,88.68,88.84,62240.0,86.3906,86.4489,86.2544,86.41,62240.0
2024-06-27 11:10:00,88.84,88.9,88.74,88.74,53101.0,86.41,86.4684,86.3127,86.3127,53101.0
2024-06-27 11:15:00,88.76,88.82,88.64,88.78,151219.0,86.3322,86.3906,86.2155,86.3516,151219.0
2024-06-27 11:20:00,88.78,88.85,88.66,88.67,73835.0,86.3516,86.4197,86.2349,86.2447,73835.0
2024-06-27 11:25:00,88.67,88.75,88.4,88.47,10160.0,86.2447,86.3225,85.982,86.0501,10160.0
2024-06-27 11:30:00,88.42,88.73,88.3,88.51,38525.0,86.0015,86.303,85.8848,86.089,38525.0
2024-06-27 11:35:00,88.55,88.84,88.5,88.84,19036.0,86.1279,86.41,86.0793,86.41,19036.0
2024-06-27 11:40:00,88.83,88.83,88.61,88.61,12147.0,86.4003,86.4003,86.1863,86.1863,12147.0
2024-06-27 11:45:00,88.62,88.79,88.61,88.79,56102.0,86.196,86.3614,86.1863,86.3614,56102.0
2024-06-27 11:50:00,88.77,88.86,88.75,88.84,40267.0,86.3419,86.4295,86.3225,86.41,40267.0
2024-06-27 11:55:00,88.8,88.87,88.75,88.84,11011.0,86.3711,86.4392,86.3225,86.41,11011.0
2024-06-27 12:00:00,88.78,88.78,88.62,88.67,111851.0,86.3516,86.3516,86.196,86.2447,111851.0
2024-06-27 12:05:00,88.67,88.67,88.61,88.64,13017.0,86.2447,86.2447,86.1863,86.2155,13017.0
2024-06-27 12:10:00,88.64,88.66,88.51,88.55,8085.0,86.2155,86.2349,86.089,86.1279,8085.0
2024-06-27 12:15:00,88.55,88.64,88.54,88.61,9967.0,86.1279,86.2155,86.1182,86.1863,9967.0
2024-06-27 12:20:00,88.64,88.65,88.5,88.51,50701.0,86.2155,86.2252,86.0793,86.089,50701.0
2024-06-27 12:25:00,88.51,88.57,88.45,88.55,13999.0,86.089,86.1474,86.0307,86.1279,13999.0
2024-06-27 12:30:00,88.53,88.6,88.5,88.58,2611.0,86.1085,86.1766,86.0793,86.1571,2611.0
2024-06-27 12:35:00,88.58,88.63,88.54,88.57,7169.0,86.1571,86.2058,86.1182,86.1474,7169.0
2024-06-27 12:40:00,88.58,88.64,88.48,88.59,23314.0,86.1571,86.2155,86.0599,86.1668,23314.0
2024-06-27 12:45:00,88.64,88.69,88.55,88.6,40441.0,86.2155,86.2641,86.1279,86.1766,40441.0
2024-06-27 12:50:00,88.58,88.6,88.49,88.49,8976.0,86.1571,86.1766,86.0696,86.0696,8976.0
2024-06-27 12:55:00,88.49,88.54,88.46,88.46,10286.0,86.0696,86.1182,86.0404,86.0404,10286.0
2024-06-27 13:00:00,88.46,88.62,88.46,88.55,9407.0,86.0404,86.196,86.0404,86.1279,9407.0
2024-06-27 13:05:00,88.54,88.71,88.53,88.62,21603.0,86.1182,86.2836,86.1085,86.196,21603.0
2024-06-27 13:10:00,88.63,88.67,88.62,88.64,10535.0,86.2058,86.2447,86.196,86.2155,10535.0
2024-06-27 13:15:00,88.63,88.63,88.47,88.48,12726.0,86.2058,86.2058,86.0501,86.0599,12726.0
2024-06-27 13:20:00,88.5,88.6,88.49,88.59,9134.0,86.0793,86.1766,86.0696,86.1668,9134.0
2024-06-27 13:25:00,88.6,88.66,88.58,88.63,10878.0,86.1766,86.2349,86.1571,86.2058,10878.0
2024-06-27 13:30:00,88.63,88.63,88.57,88.59,20938.0,86.2058,86.2058,86.1474,86.1668,20938.0
2024-06-27 13:35:00,88.61,88.85,88.6,88.84,10058.0,86.1863,86.4197,86.1766,86.41,10058.0
2024-06-27 13:40:00,88.86,88.95,88.84,88.9,11713.0,86.4295,86.517,86.41,86.4684,11713.0
2024-06-27 13:45:00,88.92,88.99,88.9,88.98,10251.0,86.4878,86.5559,86.4684,86.5462,10251.0
2024-06-27 13:50:00,88.98,89.02,88.95,88.98,10231.0,86.5462,86.5851,86.517,86.5462,10231.0
2024-06-27 13:55:00,88.98,88.99,88.78,88.81,21544.0,86.5462,86.5559,86.3516,86.3808,21544.0
2024-06-27 14:00:00,88.8,88.81,88.58,88.69,9326.0,86.3711,86.3808,86.1571,86.2641,9326.0
2024-06-27 14:05:00,88.69,88.77,88.63,88.76,117436.0,86.2641,86.3419,86.2058,86.3322,117436.0
2024-06-27 14:10:00,88.76,88.81,88.7,88.73,12145.0,86.3322,86.3808,86.2738,86.303,12145.0
2024-06-27 14:15:00,88.74,88.83,88.69,88.83,11418.0,86.3127,86.4003,86.2641,86.4003,11418.0
2024-06-27 14:20:00,88.83,89.03,88.81,88.95,351496.0,86.4003,86.5948,86.3808,86.517,351496.0
2024-06-27 14:25:00,88.95,88.95,88.8,88.85,18824.0,86.517,86.517,86.3711,86.4197,18824.0
2024-06-27 14:30:00,88.85,89.29,88.84,89.29,57426.0,86.4197,86.8477,86.41,86.8477,57426.0
2024-06-27 14:35:00,89.3,89.37,89.07,89.16,26285.0,86.8574,86.9255,86.6337,86.7213,26285.0
2024-06-27 14:40:00,89.15,89.16,89.05,89.13,6764.0,86.7115,86.7213,86.6143,86.6921,6764.0
2024-06-27 14:45:00,89.12,89.24,89.12,89.24,9488.0,86.6823,86.7991,86.6823,86.7991,9488.0
2024-06-27 14:50:00,89.26,89.47,89.26,89.38,44285.0,86.8185,87.0228,86.8185,86.9352,44285.0
2024-06-27 14:55:00,89.38,89.47,89.28,89.33,13426.0,86.9352,87.0228,86.838,86.8866,13426.0
2024-06-27 15:00:00,89.34,89.4,89.24,89.39,12304.0,86.8963,86.9547,86.7991,86.945,12304.0
2024-06-27 15:05:00,89.37,89.4,89.27,89.29,17424.0,86.9255,86.9547,86.8282,86.8477,17424.0
2024-06-27 15:10:00,89.3,89.41,89.29,89.34,18762.0,86.8574,86.9644,86.8477,86.8963,18762.0
2024-06-27 15:15:00,89.36,89.39,89.28,89.3,15328.0,86.9158,86.945,86.838,86.8574,15328.0
2024-06-27 15:20:00,89.32,89.32,89.22,89.3,17965.0,86.8769,86.8769,86.7796,86.8574,17965.0
2024-06-27 15:25:00,89.29,89.39,89.26,89.39,15913.0,86.8477,86.945,86.8185,86.945,15913.0
2024-06-27 15:30:00,89.38,89.38,89.23,89.24,27613.0,86.9352,86.9352,86.7893,86.7991,27613.0
2024-06-27 15:35:00,89.25,89.4,89.22,89.32,29090.0,86.8088,86.9547,86.7796,86.8769,29090.0
2024-06-27 15:40:00,89.32,89.56,89.32,89.52,75916.0,86.8769,87.1103,86.8769,87.0714,75916.0
2024-06-27 15:45:00,89.52,89.55,89.38,89.38,64009.0,87.0714,87.1006,86.9352,86.9352,64009.0
2024-06-27 15:50:00,89.36,89.37,89.09,89.12,152119.0,86.9158,86.9255,86.6532,86.6823,152119.0
2024-06-27 15:55:00,89.12,89.44,89.12,89.43,358655.0,86.6823,86.9936,86.6823,86.9839,358655.0
2024-06-28 09:30:00,90.47,90.6,90.04,90.51,49526.0,87.9954,88.1219,87.5772,88.0343,49526.0
2024-06-28 09:35:00,90.58,91.18,90.58,90.94,22388.0,88.1024,88.686,88.1024,88.4526,22388.0
2024-06-28 09:40:00,91.01,91.4,90.8,91.36,26656.0,88.5207,88.9,88.3164,88.8611,26656.0
2024-06-28 09:45:00,91.38,91.4,90.9,91.06,26387.0,88.8805,88.9,88.4137,88.5693,26387.0
2024-06-28 09:50:00,91.09,91.53,91.09,91.53,44669.0,88.5985,89.0264,88.5985,89.0264,44669.0
2024-06-28 09:55:00,91.54,91.62,91.42,91.56,38731.0,89.0362,89.114,88.9194,89.0556,38731.0
2024-06-28 10:00:00,91.59,92.02,91.59,92.02,40014.0,89.0848,89.503,89.0848,89.503,40014.0
2024-06-28 10:05:00,92.05,92.18,91.98,92.12,52658.0,89.5322,89.6587,89.4641,89.6003,52658.0
2024-06-28 10:10:00,92.15,92.38,92.12,92.15,42367.0,89.6295,89.8532,89.6003,89.6295,42367.0
2024-06-28 10:15:00,92.19,92.19,91.9,92.03,51227.0,89.6684,89.6684,89.3863,89.5128,51227.0
2024-06-28 10:20:00,92.03,92.15,91.95,92.08,36692.0,89.5128,89.6295,89.4349,89.5614,36692.0
2024-06-28 10:25:00,92.08,92.14,91.89,91.97,40425.0,89.5614,89.6197,89.3766,89.4544,40425.0
2024-06-28 10:30:00,91.98,92.14,91.97,92.12,51773.0,89.4641,89.6197,89.4544,89.6003,51773.0
2024-06-28 10:35:00,92.13,92.14,91.86,91.86,24468.0,89.61,89.6197,89.3474,89.3474,24468.0
2024-06-28 10:40:00,91.86,91.9,91.72,91.89,43732.0,89.3474,89.3863,89.2112,89.3766,43732.0
2024-06-28 10:45:00,91.87,91.97,91.8,91.9,21609.0,89.3571,89.4544,89.289,89.3863,21609.0
2024-06-28 10:50:00,91.88,91.93,91.64,91.68,22377.0,89.3669,89.4155,89.1334,89.1723,22377.0
2024-06-28 10:55:00,91.69,91.72,91.53,91.59,33917.0,89.1821,89.2112,89.0264,89.0848,33917.0
2024-06-28 11:00:00,91.59,91.59,91.36,91.49,38734.0,89.0848,89.0848,88.8611,88.9875,38734.0
2024-06-28 11:05:00,91.51,91.68,91.48,91.57,57645.0,89.007,89.1723,88.9778,89.0653,57645.0
2024-06-28 11:10:00,91.56,91.68,91.5,91.63,30783.0,89.0556,89.1723,88.9973,89.1237,30783.0
2024-06-28 11:15:00,91.63,91.72,91.34,91.38,19653.0,89.1237,89.2112,88.8416,88.8805,19653.0
2024-06-28 11:20:00,91.41,91.71,91.39,91.63,24249.0,88.9097,89.2015,88.8903,89.1237,24249.0
2024-06-28 11:25:00,91.6,91.65,91.32,91.53,16229.0,89.0945,89.1431,88.8222,89.0264,16229.0
2024-06-28 11:30:00,91.53,91.59,91.45,91.53,7739.0,89.0264,89.0848,88.9486,89.0264,7739.0
2024-06-28 11:35:00,91.54,91.59,91.42,91.51,14162.0,89.0362,89.0848,88.9194,89.007,14162.0
2024-06-28 11:40:00,91.48,91.65,91.44,91.54,11437.0,88.9778,89.1431,88.9389,89.0362,11437.0
2024-06-28 11:45:00,91.56,91.66,91.54,91.6,14243.0,89.0556,89.1529,89.0362,89.0945,14243.0
2024-06-28 11:50:00,91.61,91.75,91.6,91.73,14269.0,89.1042,89.2404,89.0945,89.221,14269.0
2024-06-28 11:55:00,91.75,91.75,91.62,91.65,9392.0,89.2404,89.2404,89.114,89.1431,9392.0
2024-06-28 12:00:00,91.65,91.74,91.61,91.62,11590.0,89.1431,89.2307,89.1042,89.114,11590.0
2024-06-28 12:05:00,91.61,91.64,91.36,91.4,19423.0,89.1042,89.1334,88.8611,88.9,19423.0
2024-06-28 12:10:00,91.38,91.51,91.32,91.46,24512.0,88.8805,89.007,88.8222,88.9583,24512.0
2024-06-28 12:15:00,91.48,91.5,91.27,91.39,26781.0,88.9778,88.9973,88.7735,88.8903,26781.0
2024-06-28 12:20:00,91.36,91.52,91.35,91.52,21003.0,88.8611,89.0167,88.8514,89.0167,21003.0
2024-06-28 12:25:00,91.54,91.61,91.47,91.55,27946.0,89.0362,89.1042,88.9681,89.0459,27946.0
2024-06-28 12:30:00,91.54,91.63,91.43,91.53,43486.0,89.0362,89.1237,88.9292,89.0264,43486.0
2024-06-28 12:35:00,91.53,91.54,91.11,91.18,30044.0,89.0264,89.0362,88.6179,88.686,30044.0
2024-06-28 12:40:00,91.17,91.23,91.11,91.18,15117.0,88.6763,88.7346,88.6179,88.686,15117.0
2024-06-28 12:45:00,91.17,91.18,91.02,91.09,15447.0,88.6763,88.686,88.5304,88.5985,15447.0
2024-06-28 12:50:00,91.1,91.15,91.06,91.06,12835.0,88.6082,88.6568,88.5693,88.5693,12835.0
2024-06-28 12:55:00,91.06,91.14,91.02,91.11,14605.0,88.5693,88.6471,88.5304,88.6179,14605.0
2024-06-28 13:00:00,91.09,91.13,91.01,91.03,32714.0,88.5985,88.6374,88.5207,88.5401,32714.0
2024-06-28 13:05:00,91.04,91.34,91.0,91.34,12321.0,88.5498,88.8416,88.5109,88.8416,12321.0
2024-06-28 13:10:00,91.34,91.42,91.28,91.4,14343.0,88.8416,88.9194,88.7833,88.9,14343.0
2024-06-28 13:15:00,91.39,91.49,91.36,91.48,15251.0,88.8903,88.9875,88.8611,88.9778,15251.0
2024-06-28 13:20:00,91.48,91.6,91.45,91.57,9861.0,88.9778,89.0945,88.9486,89.0653,9861.0
2024-06-28 13:25:00,91.55,91.58,91.39,91.4,13365.0,89.0459,89.0751,88.8903,88.9,13365.0
2024-06-28 13:30:00,91.38,91.49,91.35,91.41,9651.0,88.8805,88.9875,88.8514,88.9097,9651.0
2024-06-28 13:35:00,91.39,91.47,91.38,91.47,10448.0,88.8903,88.9681,88.8805,88.9681,10448.0
2024-06-28 13:40:00,91.48,91.48,91.35,91.35,13222.0,88.9778,88.9778,88.8514,88.8514,13222.0
2024-06-28 13:45:00,91.35,91.36,91.25,91.26,12421.0,88.8514,88.8611,88.7541,88.7638,12421.0
2024-06-28 13:50:00,91.26,91.29,91.2,91.24,20309.0,88.7638,88.793,88.7055,88.7444,20309.0
2024-06-28 13:55:00,91.23,91.35,91.23,91.29,14946.0,88.7346,88.8514,88.7346,88.793,14946.0
2024-06-28 14:00:00,91.29,91.37,91.24,91.35,9496.0,88.793,88.8708,88.7444,88.8514,9496.0
2024-06-28 14:05:00,91.36,91.37,91.22,91.26,15538.0,88.8611,88.8708,88.7249,88.7638,15538.0
2024-06-28 14:10:00,91.28,91.39,91.27,91.38,8597.0,88.7833,88.8903,88.7735,88.8805,8597.0
2024-06-28 14:15:00,91.38,91.42,91.26,91.34,13615.0,88.8805,88.9194,88.7638,88.8416,13615.0
2024-06-28 14:20:00,91.34,91.35,91.08,91.17,24144.0,88.8416,88.8514,88.5887,88.6763,24144.0
2024-06-28 14:25:00,91.14,91.34,91.14,91.16,16896.0,88.6471,88.8416,88.6471,88.6665,16896.0
2024-06-28 14:30:00,91.14,91.2,91.06,91.09,40213.0,88.6471,88.7055,88.5693,88.5985,40213.0
2024-06-28 14:35:00,91.09,91.21,91.05,91.1,24075.0,88.5985,88.7152,88.5596,88.6082,24075.0
2024-06-28 14:40:00,91.11,91.14,91.0,91.08,26320.0,88.6179,88.6471,88.5109,88.5887,26320.0
2024-06-28 14:45:00,91.08,91.12,91.03,91.04,18303.0,88.5887,88.6276,88.5401,88.5498,18303.0
2024-06-28 14:50:00,91.01,91.1,90.94,91.05,17344.0,88.5207,88.6082,88.4526,88.5596,17344.0
2024-06-28 14:55:00,91.04,91.15,91.01,91.13,17830.0,88.5498,88.6568,88.5207,88.6374,17830.0
2024-06-28 15:00:00,91.13,91.13,91.02,91.07,15819.0,88.6374,88.6374,88.5304,88.579,15819.0
2024-06-28 15:05:00,91.05,91.15,91.04,91.06,13733.0,88.5596,88.6568,88.5498,88.5693,13733.0
2024-06-28 15:10:00,91.05,91.08,90.95,91.01,14600.0,88.5596,88.5887,88.4623,88.5207,14600.0
2024-06-28 15:15:00,91.03,91.03,90.93,91.0,16926.0,88.5401,88.5401,88.4428,88.5109,16926.0
2024-06-28 15:20:00,91.0,91.06,90.94,90.98,23178.0,88.5109,88.5693,88.4526,88.4915,23178.0
2024-06-28 15:25:00,90.99,91.04,90.96,90.97,22553.0,88.5012,88.5498,88.472,88.4817,22553.0
2024-06-28 15:30:00,90.98,91.02,90.53,90.72,36215.0,88.4915,88.5304,88.0538,88.2386,36215.0
2024-06-28 15:35:00,90.75,90.96,90.68,90.95,37956.0,88.2678,88.472,88.1997,88.4623,37956.0
2024-06-28 15:40:00,90.94,91.08,90.93,91.0,47644.0,88.4526,88.5887,88.4428,88.5109,47644.0
2024-06-28 15:45:00,91.0,91.31,91.0,91.3,46950.0,88.5109,88.8124,88.5109,88.8027,46950.0
2024-06-28 15:50:00,91.27,91.84,91.22,91.72,227481.0,88.7735,89.328,88.7249,89.2112,227481.0
2024-06-28 15:55:00,91.74,91.92,91.43,91.44,606707.0,89.2307,89.4058,88.9292,88.9389,606707.0
2024-07-01 09:30:00,91.51,91.7,91.16,91.44,136551.0,89.007,89.1918,88.6665,88.9389,136551.0
2024-07-01 09:35:00,91.44,91.57,91.12,91.43,68333.0,88.9389,89.0653,88.6276,88.9292,68333.0
2024-07-01 09:40:00,91.43,91.46,90.7,90.73,83888.0,88.9292,88.9583,88.2191,88.2483,83888.0
2024-07-01 09:45:00,90.73,90.74,90.16,90.57,88170.0,88.2483,88.258,87.6939,88.0927,88170.0
2024-07-01 09:50:00,90.58,90.85,90.44,90.71,89092.0,88.1024,88.365,87.9662,88.2289,89092.0
2024-07-01 09:55:00,90.72,91.27,90.67,91.24,78828.0,88.2386,88.7735,88.19,88.7444,78828.0
2024-07-01 10:00:00,91.26,91.57,91.26,91.44,61043.0,88.7638,89.0653,88.7638,88.9389,61043.0
2024-07-01 10:05:00,91.45,91.47,91.12,91.13,67385.0,88.9486,88.9681,88.6276,88.6374,67385.0
2024-07-01 10:10:00,91.15,91.19,90.62,90.65,83426.0,88.6568,88.6957,88.1413,88.1705,83426.0
2024-07-01 10:15:00,90.65,90.97,90.58,90.89,59594.0,88.1705,88.4817,88.1024,88.4039,59594.0
2024-07-01 10:20:00,90.89,90.99,90.71,90.95,61315.0,88.4039,88.5012,88.2289,88.4623,61315.0
2024-07-01 10:25:00,90.95,91.13,90.87,91.06,59069.0,88.4623,88.6374,88.3845,88.5693,59069.0
2024-07-01 10:30:00,91.09,91.43,91.08,91.15,121120.0,88.5985,88.9292,88.5887,88.6568,121120.0
2024-07-01 10:35:00,91.13,91.39,91.03,91.05,314031.0,88.6374,88.8903,88.5401,88.5596,314031.0
2024-07-01 10:40:00,91.05,91.18,90.92,91.14,90373.0,88.5596,88.686,88.4331,88.6471,90373.0
2024-07-01 10:45:00,91.14,91.22,90.91,90.92,77884.0,88.6471,88.7249,88.4234,88.4331,77884.0
2024-07-01 10:50:00,90.91,91.03,90.8,90.88,91229.0,88.4234,88.5401,88.3164,88.3942,91229.0
2024-07-01 10:55:00,90.87,91.12,90.86,90.97,85301.0,88.3845,88.6276,88.3748,88.4817,85301.0
2024-07-01 11:00:00,90.96,91.04,90.89,91.03,63410.0,88.472,88.5498,88.4039,88.5401,63410.0
2024-07-01 11:05:00,91.03,91.1,90.97,91.0,66349.0,88.5401,88.6082,88.4817,88.5109,66349.0
2024-07-01 11:10:00,91.01,91.38,91.0,91.37,65036.0,88.5207,88.8805,88.5109,88.8708,65036.0
2024-07-01 11:15:00,91.38,91.39,91.25,91.29,49448.0,88.8805,88.8903,88.7541,88.793,49448.0
2024-07-01 11:20:00,91.27,91.33,91.15,91.2,64048.0,88.7735,88.8319,88.6568,88.7055,64048.0
2024-07-01 11:25:00,91.2,91.31,91.15,91.24,41750.0,88.7055,88.8124,88.6568,88.7444,41750.0
2024-07-01 11:30:00,91.26,91.35,91.21,91.29,47628.0,88.7638,88.8514,88.7152,88.793,47628.0
2024-07-01 11:35:00,91.29,91.32,91.01,91.06,40385.0,88.793,88.8222,88.5207,88.5693,40385.0
2024-07-01 11:40:00,91.05,91.23,91.03,91.11,26891.0,88.5596,88.7346,88.5401,88.6179,26891.0
2024-07-01 11:45:00,91.09,91.22,91.09,91.17,27038.0,88.5985,88.7249,88.5985,88.6763,27038.0
2024-07-01 11:50:00,91.17,91.29,91.16,91.23,31760.0,88.6763,88.793,88.6665,88.7346,31760.0
2024-07-01 11:55:00,91.22,91.28,91.16,91.24,30864.0,88.7249,88.7833,88.6665,88.7444,30864.0
2024-07-01 12:00:00,91.23,91.23,91.04,91.04,22047.0,88.7346,88.7346,88.5498,88.5498,22047.0
2024-07-01 12:05:00,91.04,91.27,91.01,91.23,26128.0,88.5498,88.7735,88.5207,88.7346,26128.0
2024-07-01 12:10:00,91.24,91.35,91.1,91.35,33232.0,88.7444,88.8514,88.6082,88.8514,33232.0
2024-07-01 12:15:00,91.35,91.45,91.31,91.4,46854.0,88.8514,88.9486,88.8124,88.9,46854.0
2024-07-01 12:20:00,91.41,91.49,91.34,91.36,46036.0,88.9097,88.9875,88.8416,88.8611,46036.0
2024-07-01 12:25:00,91.34,91.38,91.09,91.12,49659.0,88.8416,88.8805,88.5985,88.6276,49659.0
2024-07-01 12:30:00,91.12,91.18,90.99,90.99,57483.0,88.6276,88.686,88.5012,88.5012,57483.0
2024-07-01 12:35:00,90.99,91.0,90.85,90.86,33736.0,88.5012,88.5109,88.365,88.3748,33736.0
2024-07-01 12:40:00,90.86,90.94,90.78,90.89,67488.0,88.3748,88.4526,88.2969,88.4039,67488.0
2024-07-01 12:45:00,90.88,91.02,90.87,90.97,27199.0,88.3942,88.5304,88.3845,88.4817,27199.0
2024-07-01 12:50:00,90.98,91.01,90.89,90.96,29208.0,88.4915,88.5207,88.4039,88.472,29208.0
2024-07-01 12:55:00,90.95,90.98,90.85,90.92,31784.0,88.4623,88.4915,88.365,88.4331,31784.0
2024-07-01 13:00:00,90.92,90.98,90.82,90.86,28647.0,88.4331,88.4915,88.3358,88.3748,28647.0
2024-07-01 13:05:00,90.85,90.86,90.76,90.84,33697.0,88.365,88.3748,88.2775,88.3553,33697.0
2024-07-01 13:10:00,90.83,90.94,90.83,90.94,28166.0,88.3456,88.4526,88.3456,88.4526,28166.0
2024-07-01 13:15:00,90.92,91.0,90.73,90.77,36334.0,88.4331,88.5109,88.2483,88.2872,36334.0
2024-07-01 13:20:00,90.77,90.81,90.65,90.77,32976.0,88.2872,88.3261,88.1705,88.2872,32976.0
2024-07-01 13:25:00,90.77,90.8,90.69,90.72,36860.0,88.2872,88.3164,88.2094,88.2386,36860.0
2024-07-01 13:30:00,90.71,90.81,90.65,90.76,26328.0,88.2289,88.3261,88.1705,88.2775,26328.0
2024-07-01 13:35:00,90.74,90.85,90.71,90.75,32416.0,88.258,88.365,88.2289,88.2678,32416.0
2024-07-01 13:40:00,90.76,90.8,90.74,90.77,23567.0,88.2775,88.3164,88.258,88.2872,23567.0
2024-07-01 13:45:00,90.79,90.88,90.78,90.86,27861.0,88.3067,88.3942,88.2969,88.3748,27861.0
2024-07-01 13:50:00,90.85,90.87,90.73,90.81,23206.0,88.365,88.3845,88.2483,88.3261,23206.0
2024-07-01 13:55:00,90.81,90.83,90.73,90.78,31166.0,88.3261,88.3456,88.2483,88.2969,31166.0
2024-07-01 14:00:00,90.78,90.79,90.68,90.75,30442.0,88.2969,88.3067,88.1997,88.2678,30442.0
2024-07-01 14:05:00,90.74,90.83,90.74,90.83,31705.0,88.258,88.3456,88.258,88.3456,31705.0
2024-07-01 14:10:00,90.82,90.94,90.8,90.9,30130.0,88.3358,88.4526,88.3164,88.4137,30130.0
2024-07-01 14:15:00,90.9,91.1,90.89,91.09,30326.0,88.4137,88.6082,88.4039,88.5985,30326.0
2024-07-01 14:20:00,91.08,91.1,90.95,91.02,38883.0,88.5887,88.6082,88.4623,88.5304,38883.0
2024-07-01 14:25:00,91.01,91.01,90.87,90.89,35167.0,88.5207,88.5207,88.3845,88.4039,35167.0
2024-07-01 14:30:00,90.88,91.01,90.79,91.0,42295.0,88.3942,88.5207,88.3067,88.5109,42295.0
2024-07-01 14:35:00,91.0,91.03,90.95,91.0,32638.0,88.5109,88.5401,88.4623,88.5109,32638.0
2024-07-01 14:40:00,91.0,91.03,90.96,91.03,30913.0,88.5109,88.5401,88.472,88.5401,30913.0
2024-07-01 14:45:00,91.02,91.06,90.92,91.03,36095.0,88.5304,88.5693,88.4331,88.5401,36095.0
2024-07-01 14:50:00,91.04,91.04,90.95,90.98,36560.0,88.5498,88.5498,88.4623,88.4915,36560.0
2024-07-01 14:55:00,90.99,91.04,90.97,90.99,28387.0,88.5012,88.5498,88.4817,88.5012,28387.0
2024-07-01 15:00:00,91.0,91.06,90.94,91.05,39729.0,88.5109,88.5693,88.4526,88.5596,39729.0
2024-07-01 15:05:00,91.07,91.18,91.06,91.11,36230.0,88.579,88.686,88.5693,88.6179,36230.0
2024-07-01 15:10:00,91.11,91.23,91.1,91.21,37603.0,88.6179,88.7346,88.6082,88.7152,37603.0
2024-07-01 15:15:00,91.22,91.22,91.08,91.19,48989.0,88.7249,88.7249,88.5887,88.6957,48989.0
2024-07-01 15:20:00,91.17,91.27,91.13,91.23,41634.0,88.6763,88.7735,88.6374,88.7346,41634.0
2024-07-01 15:25:00,91.23,91.23,91.0,91.01,49337.0,88.7346,88.7346,88.5109,88.5207,49337.0
2024-07-01 15:30:00,91.01,91.07,90.91,91.0,68314.0,88.5207,88.579,88.4234,88.5109,68314.0
2024-07-01 15:35:00,91.0,91.06,90.92,91.04,65626.0,88.5109,88.5693,88.4331,88.5498,65626.0
2024-07-01 15:40:00,91.04,91.06,90.87,90.88,80134.0,88.5498,88.5693,88.3845,88.3942,80134.0
2024-07-01 15:45:00,90.85,90.9,90.79,90.83,113212.0,88.365,88.4137,88.3067,88.3456,113212.0
2024-07-01 15:50:00,90.83,91.29,90.83,91.28,197271.0,88.3456,88.793,88.3456,88.7833,197271.0
2024-07-01 15:55:00,91.3,91.67,91.29,91.59,698996.0,88.8027,89.1626,88.793,89.0848,698996.0
2024-07-02 09:30:00,91.12,92.72,91.01,92.63,81690.0,88.6276,90.1839,88.5207,90.0963,81690.0
2024-07-02 09:35:00,92.54,92.63,92.3,92.59,33632.0,90.0088,90.0963,89.7754,90.0574,33632.0
2024-07-02 09:40:00,92.49,92.57,92.15,92.32,21664.0,89.9602,90.038,89.6295,89.7948,21664.0
2024-07-02 09:45:00,92.47,92.61,92.35,92.38,19732.0,89.9407,90.0769,89.824,89.8532,19732.0
2024-07-02 09:50:00,92.32,92.34,92.0,92.19,28838.0,89.7948,89.8143,89.4836,89.6684,28838.0
2024-07-02 09:55:00,92.17,92.17,91.94,92.0,11297.0,89.6489,89.6489,89.4252,89.4836,11297.0
2024-07-02 10:00:00,91.95,92.1,91.82,92.02,14989.0,89.4349,89.5808,89.3085,89.503,14989.0
2024-07-02 10:05:00,92.06,92.1,91.86,91.86,9991.0,89.5419,89.5808,89.3474,89.3474,9991.0
2024-07-02 10:10:00,91.83,91.83,91.5,91.59,19186.0,89.3182,89.3182,88.9973,89.0848,19186.0
2024-07-02 10:15:00,91.55,91.55,91.21,91.31,12328.0,89.0459,89.0459,88.7152,88.8124,12328.0
2024-07-02 10:20:00,91.33,91.37,91.15,91.22,8963.0,88.8319,88.8708,88.6568,88.7249,8963.0
2024-07-02 10:25:00,91.21,91.4,91.21,91.35,11144.0,88.7152,88.9,88.7152,88.8514,11144.0
2024-07-02 10:30:00,91.31,91.58,91.31,91.58,19252.0,88.8124,89.0751,88.8124,89.0751,19252.0
2024-07-02 10:35:00,91.58,91.64,91.4,91.51,6837.0,89.0751,89.1334,88.9,89.007,6837.0
2024-07-02 10:40:00,91.52,91.68,91.32,91.32,13892.0,89.0167,89.1723,88.8222,88.8222,13892.0
2024-07-02 10:45:00,91.24,91.36,91.14,91.26,11166.0,88.7444,88.8611,88.6471,88.7638,11166.0
2024-07-02 10:50:00,91.29,91.36,91.17,91.36,10057.0,88.793,88.8611,88.6763,88.8611,10057.0
2024-07-02 10:55:00,91.38,91.55,91.38,91.45,6673.0,88.8805,89.0459,88.8805,88.9486,6673.0
2024-07-02 11:00:00,91.5,91.65,91.49,91.65,9055.0,88.9973,89.1431,88.9875,89.1431,9055.0
2024-07-02 11:05:00,91.62,91.69,91.55,91.59,8096.0,89.114,89.1821,89.0459,89.0848,8096.0
2024-07-02 11:10:00,91.59,91.62,91.48,91.55,7736.0,89.0848,89.114,88.9778,89.0459,7736.0
2024-07-02 11:15:00,91.55,91.62,91.54,91.55,9500.0,89.0459,89.114,89.0362,89.0459,9500.0
2024-07-02 11:20:00,91.55,91.71,91.36,91.7,13362.0,89.0459,89.2015,88.8611,89.1918,13362.0
2024-07-02 11:25:00,91.68,91.68,91.52,91.65,6344.0,89.1723,89.1723,89.0167,89.1431,6344.0
2024-07-02 11:30:00,91.66,91.78,91.66,91.69,11552.0,89.1529,89.2696,89.1529,89.1821,11552.0
2024-07-02 11:35:00,91.71,91.8,91.69,91.78,7226.0,89.2015,89.289,89.1821,89.2696,7226.0
2024-07-02 11:40:00,91.77,91.81,91.72,91.72,11371.0,89.2599,89.2988,89.2112,89.2112,11371.0
2024-07-02 11:45:00,91.71,91.77,91.68,91.68,21298.0,89.2015,89.2599,89.1723,89.1723,21298.0
2024-07-02 11:50:00,91.68,91.71,91.61,91.62,11364.0,89.1723,89.2015,89.1042,89.114,11364.0
2024-07-02 11:55:00,91.61,91.61,91.36,91.37,9066.0,89.1042,89.1042,88.8611,88.8708,9066.0
2024-07-02 12:00:00,91.35,91.37,91.22,91.27,8621.0,88.8514,88.8708,88.7249,88.7735,8621.0
2024-07-02 12:05:00,91.26,91.37,91.25,91.27,6200.0,88.7638,88.8708,88.7541,88.7735,6200.0
2024-07-02 12:10:00,91.23,91.29,91.14,91.14,6950.0,88.7346,88.793,88.6471,88.6471,6950.0
2024-07-02 12:15:00,91.12,91.18,91.09,91.17,8429.0,88.6276,88.686,88.5985,88.6763,8429.0
2024-07-02 12:20:00,91.14,91.21,91.08,91.18,7997.0,88.6471,88.7152,88.5887,88.686,7997.0
2024-07-02 12:25:00,91.16,91.25,91.1,91.22,7439.0,88.6665,88.7541,88.6082,88.7249,7439.0
2024-07-02 12:30:00,91.21,91.32,91.16,91.21,7917.0,88.7152,88.8222,88.6665,88.7152,7917.0
2024-07-02 12:35:00,91.2,91.21,91.13,91.17,9413.0,88.7055,88.7152,88.6374,88.6763,9413.0
2024-07-02 12:40:00,91.17,91.23,91.14,91.2,8833.0,88.6763,88.7346,88.6471,88.7055,8833.0
2024-07-02 12:45:00,91.22,91.32,91.2,91.29,7720.0,88.7249,88.8222,88.7055,88.793,7720.0
2024-07-02 12:50:00,91.29,91.46,91.28,91.45,11324.0,88.793,88.9583,88.7833,88.9486,11324.0
2024-07-02 12:55:00,91.45,91.49,91.4,91.41,12783.0,88.9486,88.9875,88.9,88.9097,12783.0
2024-07-02 13:00:00,91.41,91.45,91.36,91.4,7061.0,88.9097,88.9486,88.8611,88.9,7061.0
2024-07-02 13:05:00,91.39,91.62,91.36,91.62,23387.0,88.8903,89.114,88.8611,89.114,23387.0
2024-07-02 13:10:00,91.65,91.91,91.61,91.74,40848.0,89.1431,89.396,89.1042,89.2307,40848.0
2024-07-02 13:15:00,91.76,91.78,91.6,91.74,23688.0,89.2501,89.2696,89.0945,89.2307,23688.0
2024-07-02 13:20:00,91.74,91.79,91.69,91.77,11501.0,89.2307,89.2793,89.1821,89.2599,11501.0
2024-07-02 13:25:00,91.78,91.78,91.65,91.72,8610.0,89.2696,89.2696,89.1431,89.2112,8610.0
2024-07-02 13:30:00,91.73,91.73,91.62,91.66,12499.0,89.221,89.221,89.114,89.1529,12499.0
2024-07-02 13:35:00,91.66,91.78,91.62,91.73,19779.0,89.1529,89.2696,89.114,89.221,19779.0
2024-07-02 13:40:00,91.75,91.89,91.73,91.85,14172.0,89.2404,89.3766,89.221,89.3377,14172.0
2024-07-02 13:45:00,91.83,91.87,91.79,91.83,8547.0,89.3182,89.3571,89.2793,89.3182,8547.0
2024-07-02 13:50:00,91.84,91.89,91.77,91.82,11804.0,89.328,89.3766,89.2599,89.3085,11804.0
2024-07-02 13:55:00,91.84,91.88,91.76,91.76,17009.0,89.328,89.3669,89.2501,89.2501,17009.0
2024-07-02 14:00:00,91.75,91.83,91.72,91.83,13534.0,89.2404,89.3182,89.2112,89.3182,13534.0
2024-07-02 14:05:00,91.81,91.96,91.81,91.96,24298.0,89.2988,89.4447,89.2988,89.4447,24298.0
2024-07-02 14:10:00,91.98,92.09,91.94,92.01,45501.0,89.4641,89.5711,89.4252,89.4933,45501.0
2024-07-02 14:15:00,92.01,92.01,91.9,91.95,20198.0,89.4933,89.4933,89.3863,89.4349,20198.0
2024-07-02 14:20:00,91.92,92.06,91.92,92.05,12013.0,89.4058,89.5419,89.4058,89.5322,12013.0
2024-07-02 14:25:00,92.03,92.18,92.03,92.16,20183.0,89.5128,89.6587,89.5128,89.6392,20183.0
2024-07-02 14:30:00,92.15,92.15,92.0,92.05,16483.0,89.6295,89.6295,89.4836,89.5322,16483.0
2024-07-02 14:35:00,92.05,92.16,92.04,92.07,33829.0,89.5322,89.6392,89.5225,89.5517,33829.0
2024-07-02 14:40:00,92.07,92.23,92.02,92.23,53537.0,89.5517,89.7073,89.503,89.7073,53537.0
2024-07-02 14:45:00,92.24,92.25,92.13,92.21,14997.0,89.717,89.7267,89.61,89.6878,14997.0
2024-07-02 14:50:00,92.2,92.3,92.2,92.26,11046.0,89.6781,89.7754,89.6781,89.7365,11046.0
2024-07-02 14:55:00,92.26,92.37,92.18,92.19,17860.0,89.7365,89.8435,89.6587,89.6684,17860.0
2024-07-02 15:00:00,92.18,92.3,92.17,92.25,16244.0,89.6587,89.7754,89.6489,89.7267,16244.0
2024-07-02 15:05:00,92.27,92.31,92.23,92.27,16176.0,89.7462,89.7851,89.7073,89.7462,16176.0
2024-07-02 15:10:00,92.27,92.27,92.2,92.25,16634.0,89.7462,89.7462,89.6781,89.7267,16634.0
2024-07-02 15:15:00,92.24,92.24,92.15,92.15,24403.0,89.717,89.717,89.6295,89.6295,24403.0
2024-07-02 15:20:00,92.13,92.17,92.1,92.1,25298.0,89.61,89.6489,89.5808,89.5808,25298.0
2024-07-02 15:25:00,92.1,92.17,92.1,92.13,17222.0,89.5808,89.6489,89.5808,89.61,17222.0
2024-07-02 15:30:00,92.11,92.16,92.02,92.13,43499.0,89.5906,89.6392,89.503,89.61,43499.0
2024-07-02 15:35:00,92.13,92.13,91.97,91.98,45998.0,89.61,89.61,89.4544,89.4641,45998.0
2024-07-02 15:40:00,91.98,92.01,91.85,91.99,54400.0,89.4641,89.4933,89.3377,89.4738,54400.0
2024-07-02 15:45:00,91.97,91.99,91.87,91.91,57169.0,89.4544,89.4738,89.3571,89.396,57169.0
2024-07-02 15:50:00,91.9,92.12,91.81,91.99,91681.0,89.3863,89.6003,89.2988,89.4738,91681.0
2024-07-02 15:55:00,91.99,92.14,91.94,92.06,235478.0,89.4738,89.6197,89.4252,89.5419,235478.0
2024-07-03 09:30:00,92.28,92.6,92.2,92.53,25693.0,89.7559,90.0672,89.6781,89.9991,25693.0
2024-07-03 09:35:00,92.58,92.58,91.97,92.03,38048.0,90.0477,90.0477,89.4544,89.5128,38048.0
2024-07-03 09:40:00,91.98,92.29,91.77,92.23,11071.0,89.4641,89.7656,89.2599,89.7073,11071.0
2024-07-03 09:45:00,92.19,92.47,92.19,92.47,9555.0,89.6684,89.9407,89.6684,89.9407,9555.0
2024-07-03 09:50:00,92.51,92.8,92.47,92.61,14843.0,89.9796,90.2617,89.9407,90.0769,14843.0
2024-07-03 09:55:00,92.59,92.84,92.59,92.78,12174.0,90.0574,90.3006,90.0574,90.2422,12174.0
2024-07-03 10:00:00,92.81,92.99,92.57,92.66,13111.0,90.2714,90.4465,90.038,90.1255,13111.0
2024-07-03 10:05:00,92.66,92.94,92.65,92.86,12263.0,90.1255,90.3979,90.1158,90.3201,12263.0
2024-07-03 10:10:00,92.89,93.11,92.86,93.09,33982.0,90.3492,90.5632,90.3201,90.5438,33982.0
2024-07-03 10:15:00,93.11,93.14,92.99,93.08,45275.0,90.5632,90.5924,90.4465,90.534,45275.0
2024-07-03 10:20:00,93.05,93.09,92.94,93.07,16641.0,90.5049,90.5438,90.3979,90.5243,16641.0
2024-07-03 10:25:00,93.07,93.07,92.84,92.86,18269.0,90.5243,90.5243,90.3006,90.3201,18269.0
2024-07-03 10:30:00,92.85,92.97,92.78,92.96,11325.0,90.3103,90.427,90.2422,90.4173,11325.0
2024-07-03 10:35:00,92.97,93.05,92.84,93.03,5380.0,90.427,90.5049,90.3006,90.4854,5380.0
2024-07-03 10:40:00,93.03,93.06,92.89,93.05,12652.0,90.4854,90.5146,90.3492,90.5049,12652.0
2024-07-03 10:45:00,93.04,93.27,93.03,93.24,13963.0,90.4951,90.7188,90.4854,90.6897,13963.0
2024-07-03 10:50:00,93.26,93.28,93.16,93.26,12029.0,90.7091,90.7286,90.6118,90.7091,12029.0
2024-07-03 10:55:00,93.25,93.28,93.1,93.16,9134.0,90.6994,90.7286,90.5535,90.6118,9134.0
2024-07-03 11:00:00,93.15,93.23,93.08,93.15,8198.0,90.6021,90.6799,90.534,90.6021,8198.0
2024-07-03 11:05:00,93.14,93.22,93.11,93.2,12217.0,90.5924,90.6702,90.5632,90.6508,12217.0
2024-07-03 11:10:00,93.2,93.3,93.2,93.3,7317.0,90.6508,90.748,90.6508,90.748,7317.0
2024-07-03 11:15:00,93.3,93.31,93.14,93.2,19173.0,90.748,90.7577,90.5924,90.6508,19173.0
2024-07-03 11:20:00,93.19,93.32,93.18,93.28,16725.0,90.641,90.7675,90.6313,90.7286,16725.0
2024-07-03 11:25:00,93.28,93.33,93.17,93.33,12090.0,90.7286,90.7772,90.6216,90.7772,12090.0
2024-07-03 11:30:00,93.31,93.35,93.21,93.28,29718.0,90.7577,90.7966,90.6605,90.7286,29718.0
2024-07-03 11:35:00,93.27,93.36,93.27,93.28,19988.0,90.7188,90.8064,90.7188,90.7286,19988.0
2024-07-03 11:40:00,93.23,93.32,93.1,93.32,12760.0,90.6799,90.7675,90.5535,90.7675,12760.0
2024-07-03 11:45:00,93.31,93.36,93.28,93.34,6185.0,90.7577,90.8064,90.7286,90.7869,6185.0
2024-07-03 11:50:00,93.33,93.5,93.33,93.46,12419.0,90.7772,90.9425,90.7772,90.9036,12419.0
2024-07-03 11:55:00,93.45,93.49,93.34,93.43,15881.0,90.8939,90.9328,90.7869,90.8745,15881.0
2024-07-03 12:00:00,93.42,93.59,93.39,93.57,17239.0,90.8647,91.0301,90.8356,91.0106,17239.0
2024-07-03 12:05:00,93.56,93.72,93.53,93.72,18351.0,91.0009,91.1565,90.9717,91.1565,18351.0
2024-07-03 12:10:00,93.73,93.74,93.55,93.64,18568.0,91.1663,91.176,90.9912,91.0787,18568.0
2024-07-03 12:15:00,93.64,93.78,93.62,93.72,16788.0,91.0787,91.2149,91.0593,91.1565,16788.0
2024-07-03 12:20:00,93.75,93.8,93.63,93.72,18435.0,91.1857,91.2343,91.069,91.1565,18435.0
2024-07-03 12:25:00,93.73,93.8,93.71,93.79,15448.0,91.1663,91.2343,91.1468,91.2246,15448.0
2024-07-03 12:30:00,93.77,93.83,93.52,93.6,32339.0,91.2052,91.2635,90.962,91.0398,32339.0
2024-07-03 12:35:00,93.59,93.77,93.57,93.62,30742.0,91.0301,91.2052,91.0106,91.0593,30742.0
2024-07-03 12:40:00,93.61,93.64,93.11,93.17,59325.0,91.0495,91.0787,90.5632,90.6216,59325.0
2024-07-03 12:45:00,93.17,93.17,92.61,92.7,58668.0,90.6216,90.6216,90.0769,90.1644,58668.0
2024-07-03 12:50:00,92.7,92.98,92.66,92.92,57932.0,90.1644,90.4368,90.1255,90.3784,57932.0
2024-07-03 12:55:00,92.91,93.6,92.91,93.52,303693.0,90.3687,91.0398,90.3687,90.962,303693.0
2024-07-05 09:30:00,93.84,93.92,93.3,93.39,42063.0,91.2732,91.3511,90.748,90.8356,42063.0
2024-07-05 09:35:00,93.47,93.51,93.16,93.37,18312.0,90.9134,90.9523,90.6118,90.8161,18312.0
2024-07-05 09:40:00,93.34,93.34,92.98,93.04,10746.0,90.7869,90.7869,90.4368,90.4951,10746.0
2024-07-05 09:45:00,92.97,93.12,92.67,93.09,13706.0,90.427,90.5729,90.1352,90.5438,13706.0
2024-07-05 09:50:00,93.06,93.1,92.8,92.8,9119.0,90.5146,90.5535,90.2617,90.2617,9119.0
2024-07-05 09:55:00,92.86,93.01,92.83,92.84,6973.0,90.3201,90.4659,90.2909,90.3006,6973.0
2024-07-05 10:00:00,92.89,92.92,92.67,92.77,13762.0,90.3492,90.3784,90.1352,90.2325,13762.0
2024-07-05 10:05:00,92.8,92.8,92.52,92.56,23109.0,90.2617,90.2617,89.9894,90.0283,23109.0
2024-07-05 10:10:00,92.53,92.6,92.24,92.51,16996.0,89.9991,90.0672,89.717,89.9796,16996.0
2024-07-05 10:15:00,92.54,92.6,92.4,92.44,18041.0,90.0088,90.0672,89.8726,89.9115,18041.0
2024-07-05 10:20:00,92.43,92.6,92.35,92.6,10294.0,89.9018,90.0672,89.824,90.0672,10294.0
2024-07-05 10:25:00,92.58,92.6,92.38,92.43,8145.0,90.0477,90.0672,89.8532,89.9018,8145.0
2024-07-05 10:30:00,92.44,92.6,92.34,92.47,8637.0,89.9115,90.0672,89.8143,89.9407,8637.0
2024-07-05 10:35:00,92.44,92.49,92.24,92.31,11878.0,89.9115,89.9602,89.717,89.7851,11878.0
2024-07-05 10:40:00,92.3,92.41,92.26,92.37,7545.0,89.7754,89.8824,89.7365,89.8435,7545.0
2024-07-05 10:45:00,92.38,92.63,92.37,92.53,11594.0,89.8532,90.0963,89.8435,89.9991,11594.0
2024-07-05 10:50:00,92.51,92.64,92.49,92.62,18689.0,89.9796,90.1061,89.9602,90.0866,18689.0
2024-07-05 10:55:00,92.63,92.64,92.41,92.42,8409.0,90.0963,90.1061,89.8824,89.8921,8409.0
2024-07-05 11:00:00,92.45,92.55,92.3,92.36,19991.0,89.9213,90.0185,89.7754,89.8337,19991.0
2024-07-05 11:05:00,92.38,92.49,92.3,92.49,6543.0,89.8532,89.9602,89.7754,89.9602,6543.0
2024-07-05 11:10:00,92.5,92.73,92.5,92.66,17699.0,89.9699,90.1936,89.9699,90.1255,17699.0
2024-07-05 11:15:00,92.68,92.81,92.65,92.77,10241.0,90.145,90.2714,90.1158,90.2325,10241.0
2024-07-05 11:20:00,92.75,92.8,92.6,92.79,47648.0,90.2131,90.2617,90.0672,90.252,47648.0
2024-07-05 11:25:00,92.79,92.86,92.72,92.79,14976.0,90.252,90.3201,90.1839,90.252,14976.0
2024-07-05 11:30:00,92.8,92.85,92.71,92.77,13478.0,90.2617,90.3103,90.1742,90.2325,13478.0
2024-07-05 11:35:00,92.76,92.83,92.71,92.73,13083.0,90.2228,90.2909,90.1742,90.1936,13083.0
2024-07-05 11:40:00,92.72,92.77,92.67,92.76,19165.0,90.1839,90.2325,90.1352,90.2228,19165.0
2024-07-05 11:45:00,92.77,92.85,92.73,92.83,13697.0,90.2325,90.3103,90.1936,90.2909,13697.0
2024-07-05 11:50:00,92.81,92.95,92.79,92.88,14886.0,90.2714,90.4076,90.252,90.3395,14886.0
2024-07-05 11:55:00,92.86,92.98,92.82,92.97,10126.0,90.3201,90.4368,90.2811,90.427,10126.0
2024-07-05 12:00:00,92.98,93.02,92.87,92.89,17678.0,90.4368,90.4757,90.3298,90.3492,17678.0
2024-07-05 12:05:00,92.9,93.07,92.9,93.03,10964.0,90.359,90.5243,90.359,90.4854,10964.0
2024-07-05 12:10:00,93.03,93.17,93.03,93.15,13727.0,90.4854,90.6216,90.4854,90.6021,13727.0
2024-07-05 12:15:00,93.14,93.18,93.09,93.13,9845.0,90.5924,90.6313,90.5438,90.5827,9845.0
2024-07-05 12:20:00,93.13,93.13,93.05,93.13,7365.0,90.5827,90.5827,90.5049,90.5827,7365.0
2024-07-05 12:25:00,93.11,93.11,93.03,93.03,8222.0,90.5632,90.5632,90.4854,90.4854,8222.0
2024-07-05 12:30:00,93.02,93.11,93.02,93.07,8923.0,90.4757,90.5632,90.4757,90.5243,8923.0
2024-07-05 12:35:00,93.06,93.09,92.99,93.05,12295.0,90.5146,90.5438,90.4465,90.5049,12295.0
2024-07-05 12:40:00,93.05,93.07,92.97,92.97,5566.0,90.5049,90.5243,90.427,90.427,5566.0
2024-07-05 12:45:00,92.96,93.02,92.94,93.01,8504.0,90.4173,90.4757,90.3979,90.4659,8504.0
2024-07-05 12:50:00,93.02,93.14,93.0,93.09,10679.0,90.4757,90.5924,90.4562,90.5438,10679.0
2024-07-05 12:55:00,93.09,93.16,93.06,93.12,8125.0,90.5438,90.6118,90.5146,90.5729,8125.0
2024-07-05 13:00:00,93.11,93.11,92.96,93.05,11993.0,90.5632,90.5632,90.4173,90.5049,11993.0
2024-07-05 13:05:00,93.06,93.1,92.92,92.93,7941.0,90.5146,90.5535,90.3784,90.3881,7941.0
2024-07-05 13:10:00,92.94,92.98,92.85,92.88,6538.0,90.3979,90.4368,90.3103,90.3395,6538.0
2024-07-05 13:15:00,92.9,92.91,92.88,92.89,9665.0,90.359,90.3687,90.3395,90.3492,9665.0
2024-07-05 13:20:00,92.89,92.97,92.88,92.97,6555.0,90.3492,90.427,90.3395,90.427,6555.0
2024-07-05 13:25:00,92.97,93.0,92.9,92.95,8760.0,90.427,90.4562,90.359,90.4076,8760.0
2024-07-05 13:30:00,92.95,93.01,92.93,92.98,6429.0,90.4076,90.4659,90.3881,90.4368,6429.0
2024-07-05 13:35:00,92.97,93.03,92.96,93.03,5926.0,90.427,90.4854,90.4173,90.4854,5926.0
2024-07-05 13:40:00,93.05,93.11,93.0,93.08,9422.0,90.5049,90.5632,90.4562,90.534,9422.0
2024-07-05 13:45:00,93.08,93.09,93.04,93.06,5258.0,90.534,90.5438,90.4951,90.5146,5258.0
2024-07-05 13:50:00,93.07,93.14,93.05,93.14,8175.0,90.5243,90.5924,90.5049,90.5924,8175.0
2024-07-05 13:55:00,93.14,93.18,93.12,93.15,8719.0,90.5924,90.6313,90.5729,90.6021,8719.0
2024-07-05 14:00:00,93.16,93.16,92.99,93.02,10436.0,90.6118,90.6118,90.4465,90.4757,10436.0
2024-07-05 14:05:00,93.0,93.1,93.0,93.07,14684.0,90.4562,90.5535,90.4562,90.5243,14684.0
2024-07-05 14:10:00,93.07,93.07,93.01,93.02,8913.0,90.5243,90.5243,90.4659,90.4757,8913.0
2024-07-05 14:15:00,93.02,93.02,92.84,92.87,18327.0,90.4757,90.4757,90.3006,90.3298,18327.0
2024-07-05 14:20:00,92.86,92.87,92.58,92.58,11893.0,90.3201,90.3298,90.0477,90.0477,11893.0
2024-07-05 14:25:00,92.59,92.71,92.56,92.67,13083.0,90.0574,90.1742,90.0283,90.1352,13083.0
2024-07-05 14:30:00,92.65,92.69,92.61,92.65,12236.0,90.1158,90.1547,90.0769,90.1158,12236.0
2024-07-05 14:35:00,92.64,92.67,92.56,92.62,11181.0,90.1061,90.1352,90.0283,90.0866,11181.0
2024-07-05 14:40:00,92.63,92.68,92.6,92.62,11613.0,90.0963,90.145,90.0672,90.0866,11613.0
2024-07-05 14:45:00,92.62,92.64,92.55,92.6,16529.0,90.0866,90.1061,90.0185,90.0672,16529.0
2024-07-05 14:50:00,92.6,92.68,92.56,92.56,10425.0,90.0672,90.145,90.0283,90.0283,10425.0
2024-07-05 14:55:00,92.57,92.63,92.55,92.61,15480.0,90.038,90.0963,90.0185,90.0769,15480.0
2024-07-05 15:00:00,92.6,92.65,92.56,92.65,8773.0,90.0672,90.1158,90.0283,90.1158,8773.0
2024-07-05 15:05:00,92.64,92.69,92.62,92.68,17699.0,90.1061,90.1547,90.0866,90.145,17699.0
2024-07-05 15:10:00,92.67,92.69,92.6,92.62,13263.0,90.1352,90.1547,90.0672,90.0866,13263.0
2024-07-05 15:15:00,92.6,92.63,92.41,92.45,24409.0,90.0672,90.0963,89.8824,89.9213,24409.0
2024-07-05 15:20:00,92.46,92.52,92.45,92.47,12250.0,89.931,89.9894,89.9213,89.9407,12250.0
2024-07-05 15:25:00,92.46,92.49,92.4,92.44,16731.0,89.931,89.9602,89.8726,89.9115,16731.0
2024-07-05 15:30:00,92.42,92.53,92.42,92.47,17700.0,89.8921,89.9991,89.8921,89.9407,17700.0
2024-07-05 15:35:00,92.47,92.5,92.4,92.49,22067.0,89.9407,89.9699,89.8726,89.9602,22067.0
2024-07-05 15:40:00,92.49,92.5,92.41,92.44,29826.0,89.9602,89.9699,89.8824,89.9115,29826.0
2024-07-05 15:45:00,92.45,92.49,92.4,92.41,34259.0,89.9213,89.9602,89.8726,89.8824,34259.0
2024-07-05 15:50:00,92.42,92.54,92.38,92.49,77966.0,89.8921,90.0088,89.8532,89.9602,77966.0
2024-07-05 15:55:00,92.48,92.48,92.11,92.14,213651.0,89.9504,89.9504,89.5906,89.6197,213651.0
2024-07-08 09:30:00,92.28,92.94,92.14,92.58,48883.0,89.7559,90.3979,89.6197,90.0477,48883.0
2024-07-08 09:35:00,92.68,92.8,92.44,92.66,28663.0,90.145,90.2617,89.9115,90.1255,28663.0
2024-07-08 09:40:00,92.72,93.16,92.59,93.0,27833.0,90.1839,90.6118,90.0574,90.4562,27833.0
2024-07-08 09:45:00,93.07,93.25,92.99,93.11,24149.0,90.5243,90.6994,90.4465,90.5632,24149.0
2024-07-08 09:50:00,93.1,93.2,92.99,93.06,33497.0,90.5535,90.6508,90.4465,90.5146,33497.0
2024-07-08 09:55:00,93.09,93.72,93.06,93.7,49743.0,90.5438,91.1565,90.5146,91.1371,49743.0
2024-07-08 10:00:00,93.65,93.67,93.33,93.43,47898.0,91.0884,91.1079,90.7772,90.8745,47898.0
2024-07-08 10:05:00,93.43,93.43,93.05,93.06,17664.0,90.8745,90.8745,90.5049,90.5146,17664.0
2024-07-08 10:10:00,93.06,93.26,93.0,93.2,19483.0,90.5146,90.7091,90.4562,90.6508,19483.0
2024-07-08 10:15:00,93.21,93.21,92.95,92.98,32111.0,90.6605,90.6605,90.4076,90.4368,32111.0
2024-07-08 10:20:00,92.96,93.08,92.87,92.98,20829.0,90.4173,90.534,90.3298,90.4368,20829.0
2024-07-08 10:25:00,92.99,93.03,92.84,92.87,13941.0,90.4465,90.4854,90.3006,90.3298,13941.0
2024-07-08 10:30:00,92.88,92.96,92.82,92.93,20187.0,90.3395,90.4173,90.2811,90.3881,20187.0
2024-07-08 10:35:00,92.95,92.97,92.8,92.85,16279.0,90.4076,90.427,90.2617,90.3103,16279.0
2024-07-08 10:40:00,92.89,92.94,92.78,92.81,16641.0,90.3492,90.3979,90.2422,90.2714,16641.0
2024-07-08 10:45:00,92.79,92.87,92.76,92.84,17017.0,90.252,90.3298,90.2228,90.3006,17017.0
2024-07-08 10:50:00,92.84,92.87,92.72,92.8,15404.0,90.3006,90.3298,90.1839,90.2617,15404.0
2024-07-08 10:55:00,92.8,92.9,92.72,92.9,16164.0,90.2617,90.359,90.1839,90.359,16164.0
2024-07-08 11:00:00,92.9,92.9,92.69,92.72,15015.0,90.359,90.359,90.1547,90.1839,15015.0
2024-07-08 11:05:00,92.7,92.92,92.7,92.83,17143.0,90.1644,90.3784,90.1644,90.2909,17143.0
2024-07-08 11:10:00,92.81,93.05,92.81,93.01,18129.0,90.2714,90.5049,90.2714,90.4659,18129.0
2024-07-08 11:15:00,93.04,93.15,92.96,93.11,15129.0,90.4951,90.6021,90.4173,90.5632,15129.0
2024-07-08 11:20:00,93.15,93.19,93.04,93.05,9020.0,90.6021,90.641,90.4951,90.5049,9020.0
2024-07-08 11:25:00,93.05,93.16,92.95,93.15,13545.0,90.5049,90.6118,90.4076,90.6021,13545.0
2024-07-08 11:30:00,93.12,93.17,92.98,92.99,13585.0,90.5729,90.6216,90.4368,90.4465,13585.0
2024-07-08 11:35:00,93.0,93.06,92.92,92.99,25634.0,90.4562,90.5146,90.3784,90.4465,25634.0
2024-07-08 11:40:00,92.97,92.99,92.87,92.89,14893.0,90.427,90.4465,90.3298,90.3492,14893.0
2024-07-08 11:45:00,92.88,92.93,92.83,92.86,12755.0,90.3395,90.3881,90.2909,90.3201,12755.0
2024-07-08 11:50:00,92.89,92.89,92.79,92.81,12701.0,90.3492,90.3492,90.252,90.2714,12701.0
2024-07-08 11:55:00,92.84,92.88,92.76,92.81,8511.0,90.3006,90.3395,90.2228,90.2714,8511.0
2024-07-08 12:00:00,92.85,93.17,92.85,93.02,14741.0,90.3103,90.6216,90.3103,90.4757,14741.0
2024-07-08 12:05:00,93.02,93.07,92.92,92.93,10579.0,90.4757,90.5243,90.3784,90.3881,10579.0
2024-07-08 12:10:00,92.91,92.98,92.78,92.92,22340.0,90.3687,90.4368,90.2422,90.3784,22340.0
2024-07-08 12:15:00,92.89,92.97,92.86,92.89,5451.0,90.3492,90.427,90.3201,90.3492,5451.0
2024-07-08 12:20:00,92.91,92.93,92.85,92.93,7050.0,90.3687,90.3881,90.3103,90.3881,7050.0
2024-07-08 12:25:00,92.93,92.93,92.81,92.89,5954.0,90.3881,90.3881,90.2714,90.3492,5954.0
2024-07-08 12:30:00,92.89,93.06,92.86,93.01,6883.0,90.3492,90.5146,90.3201,90.4659,6883.0
2024-07-08 12:35:00,93.01,93.05,93.01,93.02,5502.0,90.4659,90.5049,90.4659,90.4757,5502.0
2024-07-08 12:40:00,93.04,93.14,93.03,93.1,6575.0,90.4951,90.5924,90.4854,90.5535,6575.0
2024-07-08 12:45:00,93.08,93.2,93.08,93.16,7062.0,90.534,90.6508,90.534,90.6118,7062.0
2024-07-08 12:50:00,93.2,93.38,93.16,93.38,15820.0,90.6508,90.8258,90.6118,90.8258,15820.0
2024-07-08 12:55:00,93.37,93.4,93.3,93.39,7122.0,90.8161,90.8453,90.748,90.8356,7122.0
2024-07-08 13:00:00,93.37,93.4,93.26,93.36,5860.0,90.8161,90.8453,90.7091,90.8064,5860.0
2024-07-08 13:05:00,93.32,93.54,93.32,93.45,12120.0,90.7675,90.9815,90.7675,90.8939,12120.0
2024-07-08 13:10:00,93.46,93.47,93.3,93.45,21215.0,90.9036,90.9134,90.748,90.8939,21215.0
2024-07-08 13:15:00,93.5,93.5,93.31,93.46,8401.0,90.9425,90.9425,90.7577,90.9036,8401.0
2024-07-08 13:20:00,93.42,93.48,93.35,93.35,5679.0,90.8647,90.9231,90.7966,90.7966,5679.0
2024-07-08 13:25:00,93.35,93.39,93.23,93.38,8824.0,90.7966,90.8356,90.6799,90.8258,8824.0
2024-07-08 13:30:00,93.37,93.43,93.35,93.43,11293.0,90.8161,90.8745,90.7966,90.8745,11293.0
2024-07-08 13:35:00,93.44,93.62,93.43,93.61,14479.0,90.8842,91.0593,90.8745,91.0495,14479.0
2024-07-08 13:40:00,93.61,93.64,93.49,93.56,19402.0,91.0495,91.0787,90.9328,91.0009,19402.0
2024-07-08 13:45:00,93.56,93.63,93.55,93.62,8821.0,91.0009,91.069,90.9912,91.0593,8821.0
2024-07-08 13:50:00,93.59,93.63,93.53,93.61,7352.0,91.0301,91.069,90.9717,91.0495,7352.0
2024-07-08 13:55:00,93.63,93.71,93.58,93.63,19174.0,91.069,91.1468,91.0204,91.069,19174.0
2024-07-08 14:00:00,93.61,93.68,93.5,93.63,45588.0,91.0495,91.1176,90.9425,91.069,45588.0
2024-07-08 14:05:00,93.62,93.65,93.52,93.6,10515.0,91.0593,91.0884,90.962,91.0398,10515.0
2024-07-08 14:10:00,93.59,93.61,93.53,93.53,5600.0,91.0301,91.0495,90.9717,90.9717,5600.0
2024-07-08 14:15:00,93.54,93.66,93.53,93.66,10032.0,90.9815,91.0982,90.9717,91.0982,10032.0
2024-07-08 14:20:00,93.64,93.64,93.57,93.59,8501.0,91.0787,91.0787,91.0106,91.0301,8501.0
2024-07-08 14:25:00,93.62,93.66,93.59,93.66,13643.0,91.0593,91.0982,91.0301,91.0982,13643.0
2024-07-08 14:30:00,93.64,93.64,93.54,93.54,8274.0,91.0787,91.0787,90.9815,90.9815,8274.0
2024-07-08 14:35:00,93.54,93.55,93.49,93.52,6704.0,90.9815,90.9912,90.9328,90.962,6704.0
2024-07-08 14:40:00,93.51,93.52,93.29,93.31,43212.0,90.9523,90.962,90.7383,90.7577,43212.0
2024-07-08 14:45:00,93.29,93.4,93.25,93.39,10284.0,90.7383,90.8453,90.6994,90.8356,10284.0
2024-07-08 14:50:00,93.38,93.48,93.37,93.45,54265.0,90.8258,90.9231,90.8161,90.8939,54265.0
2024-07-08 14:55:00,93.46,93.55,93.42,93.55,12466.0,90.9036,90.9912,90.8647,90.9912,12466.0
2024-07-08 15:00:00,93.51,93.51,93.41,93.43,10730.0,90.9523,90.9523,90.855,90.8745,10730.0
2024-07-08 15:05:00,93.41,93.44,93.36,93.42,7666.0,90.855,90.8842,90.8064,90.8647,7666.0
2024-07-08 15:10:00,93.42,93.43,93.37,93.4,10109.0,90.8647,90.8745,90.8161,90.8453,10109.0
2024-07-08 15:15:00,93.39,93.39,93.31,93.33,22285.0,90.8356,90.8356,90.7577,90.7772,22285.0
2024-07-08 15:20:00,93.33,93.43,93.32,93.36,10619.0,90.7772,90.8745,90.7675,90.8064,10619.0
2024-07-08 15:25:00,93.36,93.4,93.31,93.35,14931.0,90.8064,90.8453,90.7577,90.7966,14931.0
2024-07-08 15:30:00,93.34,93.36,93.24,93.24,22040.0,90.7869,90.8064,90.6897,90.6897,22040.0
2024-07-08 15:35:00,93.22,93.33,93.22,93.27,25344.0,90.6702,90.7772,90.6702,90.7188,25344.0
2024-07-08 15:40:00,93.28,93.29,93.17,93.18,45722.0,90.7286,90.7383,90.6216,90.6313,45722.0
2024-07-08 15:45:00,93.18,93.27,93.13,93.24,35598.0,90.6313,90.7188,90.5827,90.6897,35598.0
2024-07-08 15:50:00,93.28,93.47,93.18,93.27,138343.0,90.7286,90.9134,90.6313,90.7188,138343.0
2024-07-08 15:55:00,93.25,93.51,93.22,93.24,349445.0,90.6994,90.9523,90.6702,90.6897,349445.0
2024-07-09 09:30:00,93.51,93.72,93.03,93.65,60424.0,90.9523,91.1565,90.4854,91.0884,60424.0
2024-07-09 09:35:00,93.59,93.84,93.47,93.68,44598.0,91.0301,91.2732,90.9134,91.1176,44598.0
2024-07-09 09:40:00,93.64,93.64,93.19,93.26,20582.0,91.0787,91.0787,90.641,90.7091,20582.0
2024-07-09 09:45:00,93.2,93.43,93.14,93.42,38438.0,90.6508,90.8745,90.5924,90.8647,38438.0
2024-07-09 09:50:00,93.43,93.45,92.99,93.19,18618.0,90.8745,90.8939,90.4465,90.641,18618.0
2024-07-09 09:55:00,93.2,93.34,93.05,93.05,11385.0,90.6508,90.7869,90.5049,90.5049,11385.0
2024-07-09 10:00:00,93.0,93.23,93.0,93.08,15676.0,90.4562,90.6799,90.4562,90.534,15676.0
2024-07-09 10:05:00,93.03,93.03,92.69,92.84,35374.0,90.4854,90.4854,90.1547,90.3006,35374.0
2024-07-09 10:10:00,92.8,92.9,92.71,92.76,14175.0,90.2617,90.359,90.1742,90.2228,14175.0
2024-07-09 10:15:00,92.75,92.81,92.55,92.55,13436.0,90.2131,90.2714,90.0185,90.0185,13436.0
2024-07-09 10:20:00,92.57,92.59,92.31,92.32,34124.0,90.038,90.0574,89.7851,89.7948,34124.0
2024-07-09 10:25:00,92.3,92.36,92.01,92.02,35629.0,89.7754,89.8337,89.4933,89.503,35629.0
2024-07-09 10:30:00,92.03,92.21,91.92,92.15,46183.0,89.5128,89.6878,89.4058,89.6295,46183.0
2024-07-09 10:35:00,92.14,92.43,92.12,92.41,23239.0,89.6197,89.9018,89.6003,89.8824,23239.0
2024-07-09 10:40:00,92.42,92.61,92.38,92.54,20881.0,89.8921,90.0769,89.8532,90.0088,20881.0
2024-07-09 10:45:00,92.55,92.61,92.43,92.43,21484.0,90.0185,90.0769,89.9018,89.9018,21484.0
2024-07-09 10:50:00,92.41,92.48,92.32,92.39,26850.0,89.8824,89.9504,89.7948,89.8629,26850.0
2024-07-09 10:55:00,92.4,92.46,92.28,92.31,14655.0,89.8726,89.931,89.7559,89.7851,14655.0
2024-07-09 11:00:00,92.31,92.35,92.12,92.15,11536.0,89.7851,89.824,89.6003,89.6295,11536.0
2024-07-09 11:05:00,92.15,92.3,92.12,92.28,10783.0,89.6295,89.7754,89.6003,89.7559,10783.0
2024-07-09 11:10:00,92.3,92.3,92.07,92.22,17302.0,89.7754,89.7754,89.5517,89.6976,17302.0
2024-07-09 11:15:00,92.2,92.24,92.14,92.15,11166.0,89.6781,89.717,89.6197,89.6295,11166.0
2024-07-09 11:20:00,92.16,92.28,92.16,92.24,13212.0,89.6392,89.7559,89.6392,89.717,13212.0
2024-07-09 11:25:00,92.23,92.23,92.11,92.19,22580.0,89.7073,89.7073,89.5906,89.6684,22580.0
2024-07-09 11:30:00,92.19,92.35,92.08,92.27,26552.0,89.6684,89.824,89.5614,89.7462,26552.0
2024-07-09 11:35:00,92.28,92.28,92.01,92.09,20922.0,89.7559,89.7559,89.4933,89.5711,20922.0
2024-07-09 11:40:00,92.1,92.21,92.07,92.16,11391.0,89.5808,89.6878,89.5517,89.6392,11391.0
2024-07-09 11:45:00,92.15,92.3,92.13,92.3,10644.0,89.6295,89.7754,89.61,89.7754,10644.0
2024-07-09 11:50:00,92.31,92.39,92.29,92.33,28194.0,89.7851,89.8629,89.7656,89.8045,28194.0
2024-07-09 11:55:00,92.33,92.4,92.32,92.38,8522.0,89.8045,89.8726,89.7948,89.8532,8522.0
2024-07-09 12:00:00,92.38,92.42,92.28,92.32,7936.0,89.8532,89.8921,89.7559,89.7948,7936.0
2024-07-09 12:05:00,92.33,92.43,92.33,92.39,7391.0,89.8045,89.9018,89.8045,89.8629,7391.0
2024-07-09 12:10:00,92.36,92.41,92.32,92.32,8291.0,89.8337,89.8824,89.7948,89.7948,8291.0
2024-07-09 12:15:00,92.25,92.43,92.25,92.39,36039.0,89.7267,89.9018,89.7267,89.8629,36039.0
2024-07-09 12:20:00,92.37,92.41,92.34,92.34,4670.0,89.8435,89.8824,89.8143,89.8143,4670.0
2024-07-09 12:25:00,92.33,92.34,92.23,92.26,6779.0,89.8045,89.8143,89.7073,89.7365,6779.0
2024-07-09 12:30:00,92.26,92.29,92.22,92.23,8183.0,89.7365,89.7656,89.6976,89.7073,8183.0
2024-07-09 12:35:00,92.24,92.25,92.11,92.12,8932.0,89.717,89.7267,89.5906,89.6003,8932.0
2024-07-09 12:40:00,92.1,92.21,92.09,92.18,9410.0,89.5808,89.6878,89.5711,89.6587,9410.0
2024-07-09 12:45:00,92.18,92.26,92.08,92.15,9506.0,89.6587,89.7365,89.5614,89.6295,9506.0
2024-07-09 12:50:00,92.17,92.23,92.12,92.16,22856.0,89.6489,89.7073,89.6003,89.6392,22856.0
2024-07-09 12:55:00,92.18,92.25,92.13,92.23,4938.0,89.6587,89.7267,89.61,89.7073,4938.0
2024-07-09 13:00:00,92.21,92.43,92.21,92.35,9739.0,89.6878,89.9018,89.6878,89.824,9739.0
2024-07-09 13:05:00,92.33,92.38,92.3,92.32,3333.0,89.8045,89.8532,89.7754,89.7948,3333.0
2024-07-09 13:10:00,92.33,92.41,92.33,92.4,8877.0,89.8045,89.8824,89.8045,89.8726,8877.0
2024-07-09 13:15:00,92.4,92.42,92.04,92.17,17272.0,89.8726,89.8921,89.5225,89.6489,17272.0
2024-07-09 13:20:00,92.14,92.14,92.01,92.02,17383.0,89.6197,89.6197,89.4933,89.503,17383.0
2024-07-09 13:25:00,92.02,92.16,91.99,92.14,23453.0,89.503,89.6392,89.4738,89.6197,23453.0
2024-07-09 13:30:00,92.12,92.26,92.11,92.23,30914.0,89.6003,89.7365,89.5906,89.7073,30914.0
2024-07-09 13:35:00,92.22,92.26,92.09,92.14,26403.0,89.6976,89.7365,89.5711,89.6197,26403.0
2024-07-09 13:40:00,92.14,92.15,91.99,92.01,59405.0,89.6197,89.6295,89.4738,89.4933,59405.0
2024-07-09 13:45:00,92.02,92.04,91.91,91.98,13898.0,89.503,89.5225,89.396,89.4641,13898.0
2024-07-09 13:50:00,91.98,92.04,91.95,92.04,7386.0,89.4641,89.5225,89.4349,89.5225,7386.0
2024-07-09 13:55:00,92.03,92.05,91.94,91.96,12045.0,89.5128,89.5322,89.4252,89.4447,12045.0
2024-07-09 14:00:00,91.96,91.99,91.92,91.93,14295.0,89.4447,89.4738,89.4058,89.4155,14295.0
2024-07-09 14:05:00,91.93,91.93,91.86,91.86,21162.0,89.4155,89.4155,89.3474,89.3474,21162.0
2024-07-09 14:10:00,91.86,92.03,91.86,92.02,24612.0,89.3474,89.5128,89.3474,89.503,24612.0
2024-07-09 14:15:00,92.02,92.07,92.01,92.07,12336.0,89.503,89.5517,89.4933,89.5517,12336.0
2024-07-09 14:20:00,92.06,92.14,91.96,92.14,26984.0,89.5419,89.6197,89.4447,89.6197,26984.0
2024-07-09 14:25:00,92.15,92.23,92.07,92.17,55172.0,89.6295,89.7073,89.5517,89.6489,55172.0
2024-07-09 14:30:00,92.16,92.32,92.11,92.29,25513.0,89.6392,89.7948,89.5906,89.7656,25513.0
2024-07-09 14:35:00,92.29,92.33,92.25,92.29,29650.0,89.7656,89.8045,89.7267,89.7656,29650.0
2024-07-09 14:40:00,92.3,92.43,92.27,92.34,18526.0,89.7754,89.9018,89.7462,89.8143,18526.0
2024-07-09 14:45:00,92.32,92.41,92.25,92.37,29272.0,89.7948,89.8824,89.7267,89.8435,29272.0
2024-07-09 14:50:00,92.37,92.43,92.3,92.38,25088.0,89.8435,89.9018,89.7754,89.8532,25088.0
2024-07-09 14:55:00,92.39,92.42,92.32,92.41,12493.0,89.8629,89.8921,89.7948,89.8824,12493.0
2024-07-09 15:00:00,92.4,92.41,92.34,92.37,14261.0,89.8726,89.8824,89.8143,89.8435,14261.0
2024-07-09 15:05:00,92.37,92.44,92.34,92.44,24445.0,89.8435,89.9115,89.8143,89.9115,24445.0
2024-07-09 15:10:00,92.45,92.49,92.43,92.46,28209.0,89.9213,89.9602,89.9018,89.931,28209.0
2024-07-09 15:15:00,92.46,92.46,92.4,92.42,13636.0,89.931,89.931,89.8726,89.8921,13636.0
2024-07-09 15:20:00,92.44,92.46,92.34,92.37,18934.0,89.9115,89.931,89.8143,89.8435,18934.0
2024-07-09 15:25:00,92.41,92.59,92.39,92.49,13940.0,89.8824,90.0574,89.8629,89.9602,13940.0
2024-07-09 15:30:00,92.49,92.49,92.36,92.36,18714.0,89.9602,89.9602,89.8337,89.8337,18714.0
2024-07-09 15:35:00,92.35,92.4,92.32,92.38,35563.0,89.824,89.8726,89.7948,89.8532,35563.0
2024-07-09 15:40:00,92.38,92.46,92.35,92.38,37598.0,89.8532,89.931,89.824,89.8532,37598.0
2024-07-09 15:45:00,92.39,92.59,92.37,92.58,58681.0,89.8629,90.0574,89.8435,90.0477,58681.0
2024-07-09 15:50:00,92.57,92.67,92.5,92.59,47520.0,90.038,90.1352,89.9699,90.0574,47520.0
2024-07-09 15:55:00,92.58,92.58,92.27,92.32,154528.0,90.0477,90.0477,89.7462,89.7948,154528.0
2024-07-10 09:30:00,93.28,93.42,92.79,93.14,48607.0,90.7286,90.8647,90.252,90.5924,48607.0
2024-07-10 09:35:00,93.23,94.24,93.12,94.2,110824.0,90.6799,91.6623,90.5729,91.6234,110824.0
2024-07-10 09:40:00,94.09,94.35,93.98,94.06,149735.0,91.5164,91.7693,91.4094,91.4872,149735.0
2024-07-10 09:45:00,94.1,94.11,93.7,94.06,87323.0,91.5261,91.5359,91.1371,91.4872,87323.0
2024-07-10 09:50:00,94.06,94.2,93.91,94.2,123159.0,91.4872,91.6234,91.3413,91.6234,123159.0
2024-07-10 09:55:00,94.2,94.44,94.09,94.39,40002.0,91.6234,91.8568,91.5164,91.8082,40002.0
2024-07-10 10:00:00,94.4,94.58,94.39,94.54,58003.0,91.8179,91.993,91.8082,91.9541,58003.0
2024-07-10 10:05:00,94.55,95.0,94.5,94.92,73924.0,91.9638,92.4015,91.9152,92.3237,73924.0
2024-07-10 10:10:00,94.84,94.9,94.7,94.77,45191.0,92.2459,92.3043,92.1097,92.1778,45191.0
2024-07-10 10:15:00,94.77,94.77,94.3,94.31,26070.0,92.1778,92.1778,91.7207,91.7304,26070.0
2024-07-10 10:20:00,94.32,94.32,93.97,94.21,27417.0,91.7401,91.7401,91.3997,91.6331,27417.0
2024-07-10 10:25:00,94.21,94.26,94.01,94.19,24334.0,91.6331,91.6818,91.4386,91.6137,24334.0
2024-07-10 10:30:00,94.18,94.3,94.03,94.11,27995.0,91.6039,91.7207,91.458,91.5359,27995.0
2024-07-10 10:35:00,94.08,94.09,93.85,93.95,13884.0,91.5067,91.5164,91.283,91.3802,13884.0
2024-07-10 10:40:00,93.94,93.95,93.76,93.82,41689.0,91.3705,91.3802,91.1954,91.2538,41689.0
2024-07-10 10:45:00,93.82,93.99,93.68,93.95,23982.0,91.2538,91.4191,91.1176,91.3802,23982.0
2024-07-10 10:50:00,93.94,94.02,93.7,93.91,98945.0,91.3705,91.4483,91.1371,91.3413,98945.0
2024-07-10 10:55:00,93.86,94.01,93.84,93.96,32666.0,91.2927,91.4386,91.2732,91.39,32666.0
2024-07-10 11:00:00,93.98,93.98,93.82,93.93,51463.0,91.4094,91.4094,91.2538,91.3608,51463.0
2024-07-10 11:05:00,93.93,93.99,93.83,93.97,90740.0,91.3608,91.4191,91.2635,91.3997,90740.0
2024-07-10 11:10:00,93.98,94.16,93.98,94.16,100131.0,91.4094,91.5845,91.4094,91.5845,100131.0
2024-07-10 11:15:00,94.16,94.18,93.91,93.92,11473.0,91.5845,91.6039,91.3413,91.3511,11473.0
2024-07-10 11:20:00,93.92,94.32,93.86,94.24,65754.0,91.3511,91.7401,91.2927,91.6623,65754.0
2024-07-10 11:25:00,94.3,94.59,94.27,94.56,17394.0,91.7207,92.0027,91.6915,91.9736,17394.0
2024-07-10 11:30:00,94.53,94.6,94.36,94.46,89534.0,91.9444,92.0125,91.779,91.8763,89534.0
2024-07-10 11:35:00,94.49,94.49,94.22,94.26,9788.0,91.9055,91.9055,91.6429,91.6818,9788.0
2024-07-10 11:40:00,94.23,94.27,94.18,94.2,13381.0,91.6526,91.6915,91.6039,91.6234,13381.0
2024-07-10 11:45:00,94.18,94.19,94.1,94.14,154194.0,91.6039,91.6137,91.5261,91.565,154194.0
2024-07-10 11:50:00,94.1,94.14,93.95,94.1,16012.0,91.5261,91.565,91.3802,91.5261,16012.0
2024-07-10 11:55:00,94.11,94.17,94.1,94.17,4127.0,91.5359,91.5942,91.5261,91.5942,4127.0
2024-07-10 12:00:00,94.2,94.47,94.13,94.45,25053.0,91.6234,91.886,91.5553,91.8666,25053.0
2024-07-10 12:05:00,94.47,94.68,94.44,94.61,12372.0,91.886,92.0903,91.8568,92.0222,12372.0
2024-07-10 12:10:00,94.63,94.65,94.47,94.57,16285.0,92.0416,92.0611,91.886,91.9833,16285.0
2024-07-10 12:15:00,94.58,94.7,94.58,94.66,16037.0,91.993,92.1097,91.993,92.0708,16037.0
2024-07-10 12:20:00,94.63,94.78,94.61,94.78,8478.0,92.0416,92.1875,92.0222,92.1875,8478.0
2024-07-10 12:25:00,94.78,94.86,94.65,94.66,15670.0,92.1875,92.2653,92.0611,92.0708,15670.0
2024-07-10 12:30:00,94.66,94.74,94.56,94.7,12767.0,92.0708,92.1486,91.9736,92.1097,12767.0
2024-07-10 12:35:00,94.69,94.83,94.66,94.78,32134.0,92.1,92.2362,92.0708,92.1875,32134.0
2024-07-10 12:40:00,94.78,94.78,94.58,94.62,16173.0,92.1875,92.1875,91.993,92.0319,16173.0
2024-07-10 12:45:00,94.6,94.68,94.53,94.6,11206.0,92.0125,92.0903,91.9444,92.0125,11206.0
2024-07-10 12:50:00,94.59,94.6,94.5,94.56,7888.0,92.0027,92.0125,91.9152,91.9736,7888.0
2024-07-10 12:55:00,94.56,94.73,94.56,94.7,9258.0,91.9736,92.1389,91.9736,92.1097,9258.0
2024-07-10 13:00:00,94.7,94.73,94.64,94.67,10561.0,92.1097,92.1389,92.0514,92.0805,10561.0
2024-07-10 13:05:00,94.65,94.75,94.62,94.74,14250.0,92.0611,92.1584,92.0319,92.1486,14250.0
2024-07-10 13:10:00,94.74,94.8,94.68,94.79,30512.0,92.1486,92.207,92.0903,92.1973,30512.0
2024-07-10 13:15:00,94.79,94.86,94.75,94.85,14756.0,92.1973,92.2653,92.1584,92.2556,14756.0
2024-07-10 13:20:00,94.84,94.97,94.84,94.87,36876.0,92.2459,92.3723,92.2459,92.2751,36876.0
2024-07-10 13:25:00,94.85,95.17,94.85,95.15,39893.0,92.2556,92.5669,92.2556,92.5474,39893.0
2024-07-10 13:30:00,95.16,95.21,95.03,95.16,46741.0,92.5571,92.6058,92.4307,92.5571,46741.0
2024-07-10 13:35:00,95.12,95.28,95.09,95.26,61873.0,92.5182,92.6739,92.4891,92.6544,61873.0
2024-07-10 13:40:00,95.26,95.36,95.17,95.25,44909.0,92.6544,92.7517,92.5669,92.6447,44909.0
2024-07-10 13:45:00,95.24,95.29,95.21,95.24,30634.0,92.635,92.6836,92.6058,92.635,30634.0
2024-07-10 13:50:00,95.22,95.28,95.18,95.24,21834.0,92.6155,92.6739,92.5766,92.635,21834.0
2024-07-10 13:55:00,95.22,95.33,95.16,95.31,15355.0,92.6155,92.7225,92.5571,92.703,15355.0
2024-07-10 14:00:00,95.33,95.5,95.32,95.36,82544.0,92.7225,92.8878,92.7128,92.7517,82544.0
2024-07-10 14:05:00,95.36,95.46,95.35,95.4,37121.0,92.7517,92.8489,92.7419,92.7906,37121.0
2024-07-10 14:10:00,95.4,95.5,95.38,95.5,41602.0,92.7906,92.8878,92.7711,92.8878,41602.0
2024-07-10 14:15:00,95.49,95.65,95.48,95.55,109925.0,92.8781,93.0337,92.8684,92.9365,109925.0
2024-07-10 14:20:00,95.55,95.91,95.5,95.85,99888.0,92.9365,93.2866,92.8878,93.2283,99888.0
2024-07-10 14:25:00,95.84,95.88,95.74,95.81,36371.0,93.2185,93.2574,93.1213,93.1894,36371.0
2024-07-10 14:30:00,95.81,95.94,95.76,95.89,33358.0,93.1894,93.3158,93.1407,93.2672,33358.0
2024-07-10 14:35:00,95.89,95.93,95.84,95.91,38436.0,93.2672,93.3061,93.2185,93.2866,38436.0
2024-07-10 14:40:00,95.92,95.97,95.77,95.93,40518.0,93.2964,93.345,93.1505,93.3061,40518.0
2024-07-10 14:45:00,95.94,96.05,95.85,96.05,50648.0,93.3158,93.4228,93.2283,93.4228,50648.0
2024-07-10 14:50:00,96.05,96.16,96.04,96.15,73714.0,93.4228,93.5298,93.4131,93.5201,73714.0
2024-07-10 14:55:00,96.12,96.17,95.84,95.89,62798.0,93.4909,93.5395,93.2185,93.2672,62798.0
2024-07-10 15:00:00,95.86,95.86,95.6,95.68,45956.0,93.238,93.238,92.9851,93.0629,45956.0
2024-07-10 15:05:00,95.65,95.93,95.55,95.85,102599.0,93.0337,93.3061,92.9365,93.2283,102599.0
2024-07-10 15:10:00,95.85,95.85,95.62,95.66,40843.0,93.2283,93.2283,93.0046,93.0435,40843.0
2024-07-10 15:15:00,95.67,95.68,95.42,95.55,29423.0,93.0532,93.0629,92.81,92.9365,29423.0
2024-07-10 15:20:00,95.56,95.8,95.55,95.77,73547.0,92.9462,93.1796,92.9365,93.1505,73547.0
2024-07-10 15:25:00,95.77,95.77,95.56,95.56,74526.0,93.1505,93.1505,92.9462,92.9462,74526.0
2024-07-10 15:30:00,95.54,95.62,95.47,95.58,31658.0,92.9267,93.0046,92.8587,92.9657,31658.0
2024-07-10 15:35:00,95.6,95.88,95.59,95.87,32578.0,92.9851,93.2574,92.9754,93.2477,32578.0
2024-07-10 15:40:00,95.87,95.99,95.86,95.99,44753.0,93.2477,93.3644,93.238,93.3644,44753.0
2024-07-10 15:45:00,95.99,96.21,95.99,96.13,52597.0,93.3644,93.5784,93.3644,93.5006,52597.0
2024-07-10 15:50:00,96.13,96.15,95.8,95.8,114118.0,93.5006,93.5201,93.1796,93.1796,114118.0
2024-07-10 15:55:00,95.8,96.17,95.79,95.97,399881.0,93.1796,93.5395,93.1699,93.345,399881.0
2024-07-11 09:30:00,95.15,95.7,94.91,95.13,91194.0,92.5474,93.0824,92.314,92.528,91194.0
2024-07-11 09:35:00,95.17,95.24,94.93,94.98,19518.0,92.5669,92.635,92.3334,92.3821,19518.0
2024-07-11 09:40:00,94.95,94.96,94.39,94.65,59641.0,92.3529,92.3626,91.8082,92.0611,59641.0
2024-07-11 09:45:00,94.6,94.64,94.15,94.18,36158.0,92.0125,92.0514,91.5748,91.6039,36158.0
2024-07-11 09:50:00,94.16,94.33,93.95,94.0,62657.0,91.5845,91.7498,91.3802,91.4289,62657.0
2024-07-11 09:55:00,94.0,94.45,94.0,94.29,67936.0,91.4289,91.8666,91.4289,91.7109,67936.0
2024-07-11 10:00:00,94.28,94.74,94.18,94.74,44103.0,91.7012,92.1486,91.6039,92.1486,44103.0
2024-07-11 10:05:00,94.68,94.75,94.43,94.66,23903.0,92.0903,92.1584,91.8471,92.0708,23903.0
2024-07-11 10:10:00,94.65,94.7,94.22,94.42,26098.0,92.0611,92.1097,91.6429,91.8374,26098.0
2024-07-11 10:15:00,94.4,94.42,94.03,94.16,43082.0,91.8179,91.8374,91.458,91.5845,43082.0
2024-07-11 10:20:00,94.17,94.36,94.12,94.24,12734.0,91.5942,91.779,91.5456,91.6623,12734.0
2024-07-11 10:25:00,94.2,94.3,94.11,94.24,18505.0,91.6234,91.7207,91.5359,91.6623,18505.0
2024-07-11 10:30:00,94.24,94.38,94.07,94.08,18812.0,91.6623,91.7985,91.497,91.5067,18812.0
2024-07-11 10:35:00,94.1,94.19,93.91,93.91,18268.0,91.5261,91.6137,91.3413,91.3413,18268.0
2024-07-11 10:40:00,93.91,94.11,93.81,93.81,31777.0,91.3413,91.5359,91.2441,91.2441,31777.0
2024-07-11 10:45:00,93.81,93.93,93.67,93.67,19251.0,91.2441,91.3608,91.1079,91.1079,19251.0
2024-07-11 10:50:00,93.72,93.77,93.46,93.48,19516.0,91.1565,91.2052,90.9036,90.9231,19516.0
2024-07-11 10:55:00,93.48,93.65,93.37,93.39,16588.0,90.9231,91.0884,90.8161,90.8356,16588.0
2024-07-11 11:00:00,93.39,93.51,93.14,93.27,27499.0,90.8356,90.9523,90.5924,90.7188,27499.0
2024-07-11 11:05:00,93.29,93.4,93.17,93.4,44845.0,90.7383,90.8453,90.6216,90.8453,44845.0
2024-07-11 11:10:00,93.45,93.8,93.44,93.76,39904.0,90.8939,91.2343,90.8842,91.1954,39904.0
2024-07-11 11:15:00,93.76,93.78,93.37,93.41,9232.0,91.1954,91.2149,90.8161,90.855,9232.0
2024-07-11 11:20:00,93.39,93.52,93.05,93.12,46063.0,90.8356,90.962,90.5049,90.5729,46063.0
2024-07-11 11:25:00,93.15,93.33,93.08,93.26,14581.0,90.6021,90.7772,90.534,90.7091,14581.0
2024-07-11 11:30:00,93.2,93.22,92.98,93.05,19673.0,90.6508,90.6702,90.4368,90.5049,19673.0
2024-07-11 11:35:00,93.03,93.23,92.94,93.17,92095.0,90.4854,90.6799,90.3979,90.6216,92095.0
2024-07-11 11:40:00,93.19,93.22,92.73,92.86,28478.0,90.641,90.6702,90.1936,90.3201,28478.0
2024-07-11 11:45:00,92.86,93.02,92.63,92.64,16909.0,90.3201,90.4757,90.0963,90.1061,16909.0
2024-07-11 11:50:00,92.67,92.78,92.39,92.49,19860.0,90.1352,90.2422,89.8629,89.9602,19860.0
2024-07-11 11:55:00,92.53,92.6,92.39,92.52,28094.0,89.9991,90.0672,89.8629,89.9894,28094.0
2024-07-11 12:00:00,92.49,92.77,92.49,92.67,43815.0,89.9602,90.2325,89.9602,90.1352,43815.0
2024-07-11 12:05:00,92.69,93.03,92.67,93.02,24076.0,90.1547,90.4854,90.1352,90.4757,24076.0
2024-07-11 12:10:00,93.03,93.04,92.8,92.81,21412.0,90.4854,90.4951,90.2617,90.2714,21412.0
2024-07-11 12:15:00,92.77,92.87,92.71,92.74,22594.0,90.2325,90.3298,90.1742,90.2033,22594.0
2024-07-11 12:20:00,92.73,92.8,92.61,92.62,22224.0,90.1936,90.2617,90.0769,90.0866,22224.0
2024-07-11 12:25:00,92.6,92.67,92.56,92.66,21065.0,90.0672,90.1352,90.0283,90.1255,21065.0
2024-07-11 12:30:00,92.66,92.9,92.63,92.81,25477.0,90.1255,90.359,90.0963,90.2714,25477.0
2024-07-11 12:35:00,92.86,93.03,92.72,92.79,19168.0,90.3201,90.4854,90.1839,90.252,19168.0
2024-07-11 12:40:00,92.71,92.78,92.69,92.74,13288.0,90.1742,90.2422,90.1547,90.2033,13288.0
2024-07-11 12:45:00,92.73,92.76,92.52,92.53,32763.0,90.1936,90.2228,89.9894,89.9991,32763.0
2024-07-11 12:50:00,92.51,92.6,92.41,92.56,49324.0,89.9796,90.0672,89.8824,90.0283,49324.0
2024-07-11 12:55:00,92.59,92.67,92.55,92.58,15256.0,90.0574,90.1352,90.0185,90.0477,15256.0
2024-07-11 13:00:00,92.58,92.76,92.55,92.55,30468.0,90.0477,90.2228,90.0185,90.0185,30468.0
2024-07-11 13:05:00,92.57,92.74,92.53,92.64,22187.0,90.038,90.2033,89.9991,90.1061,22187.0
2024-07-11 13:10:00,92.62,92.71,92.39,92.66,24910.0,90.0866,90.1742,89.8629,90.1255,24910.0
2024-07-11 13:15:00,92.65,92.74,92.65,92.71,18191.0,90.1158,90.2033,90.1158,90.1742,18191.0
2024-07-11 13:20:00,92.72,92.99,92.72,92.93,32807.0,90.1839,90.4465,90.1839,90.3881,32807.0
2024-07-11 13:25:00,92.93,92.95,92.8,92.9,9875.0,90.3881,90.4076,90.2617,90.359,9875.0
2024-07-11 13:30:00,92.9,92.98,92.88,92.98,15099.0,90.359,90.4368,90.3395,90.4368,15099.0
2024-07-11 13:35:00,92.97,93.09,92.95,92.95,22585.0,90.427,90.5438,90.4076,90.4076,22585.0
2024-07-11 13:40:00,92.95,93.06,92.93,93.04,10319.0,90.4076,90.5146,90.3881,90.4951,10319.0
2024-07-11 13:45:00,93.04,93.08,92.95,92.98,17684.0,90.4951,90.534,90.4076,90.4368,17684.0
2024-07-11 13:50:00,92.95,92.99,92.9,92.92,15538.0,90.4076,90.4465,90.359,90.3784,15538.0
2024-07-11 13:55:00,92.91,93.02,92.85,92.86,21158.0,90.3687,90.4757,90.3103,90.3201,21158.0
2024-07-11 14:00:00,92.87,92.96,92.8,92.83,46092.0,90.3298,90.4173,90.2617,90.2909,46092.0
2024-07-11 14:05:00,92.83,92.94,92.82,92.88,42850.0,90.2909,90.3979,90.2811,90.3395,42850.0
2024-07-11 14:10:00,92.88,92.94,92.8,92.87,59393.0,90.3395,90.3979,90.2617,90.3298,59393.0
2024-07-11 14:15:00,92.85,92.96,92.75,92.76,25914.0,90.3103,90.4173,90.2131,90.2228,25914.0
2024-07-11 14:20:00,92.77,92.89,92.75,92.75,19891.0,90.2325,90.3492,90.2131,90.2131,19891.0
2024-07-11 14:25:00,92.75,92.81,92.66,92.77,37831.0,90.2131,90.2714,90.1255,90.2325,37831.0
2024-07-11 14:30:00,92.78,92.93,92.77,92.8,20354.0,90.2422,90.3881,90.2325,90.2617,20354.0
2024-07-11 14:35:00,92.76,92.93,92.73,92.93,17688.0,90.2228,90.3881,90.1936,90.3881,17688.0
2024-07-11 14:40:00,92.91,92.94,92.84,92.88,13812.0,90.3687,90.3979,90.3006,90.3395,13812.0
2024-07-11 14:45:00,92.88,92.95,92.79,92.88,26405.0,90.3395,90.4076,90.252,90.3395,26405.0
2024-07-11 14:50:00,92.89,92.99,92.77,92.84,23006.0,90.3492,90.4465,90.2325,90.3006,23006.0
2024-07-11 14:55:00,92.84,93.03,92.84,93.03,20946.0,90.3006,90.4854,90.3006,90.4854,20946.0
2024-07-11 15:00:00,93.01,93.07,92.89,93.04,34689.0,90.4659,90.5243,90.3492,90.4951,34689.0
2024-07-11 15:05:00,93.07,93.13,93.0,93.09,36515.0,90.5243,90.5827,90.4562,90.5438,36515.0
2024-07-11 15:10:00,93.08,93.28,93.07,93.2,44437.0,90.534,90.7286,90.5243,90.6508,44437.0
2024-07-11 15:15:00,93.2,93.3,93.16,93.27,27700.0,90.6508,90.748,90.6118,90.7188,27700.0
2024-07-11 15:20:00,93.26,93.29,93.15,93.15,22501.0,90.7091,90.7383,90.6021,90.6021,22501.0
2024-07-11 15:25:00,93.14,93.14,92.7,92.73,44733.0,90.5924,90.5924,90.1644,90.1936,44733.0
2024-07-11 15:30:00,92.73,92.92,92.72,92.88,60235.0,90.1936,90.3784,90.1839,90.3395,60235.0
2024-07-11 15:35:00,92.88,93.17,92.86,93.12,48819.0,90.3395,90.6216,90.3201,90.5729,48819.0
2024-07-11 15:40:00,93.11,93.11,92.97,93.05,35144.0,90.5632,90.5632,90.427,90.5049,35144.0
2024-07-11 15:45:00,93.05,93.17,92.97,93.04,54057.0,90.5049,90.6216,90.427,90.4951,54057.0
2024-07-11 15:50:00,93.03,93.07,92.47,92.6,200300.0,90.4854,90.5243,89.9407,90.0672,200300.0
2024-07-11 15:55:00,92.59,92.59,92.03,92.03,498504.0,90.0574,90.0574,89.5128,89.5128,498504.0
2024-07-12 09:30:00,92.88,93.19,92.47,92.67,34385.0,90.3395,90.641,89.9407,90.1352,34385.0
2024-07-12 09:35:00,92.65,92.92,92.65,92.81,9638.0,90.1158,90.3784,90.1158,90.2714,9638.0
2024-07-12 09:40:00,92.72,92.92,92.58,92.74,11618.0,90.1839,90.3784,90.0477,90.2033,11618.0
2024-07-12 09:45:00,92.72,93.25,92.7,93.22,27821.0,90.1839,90.6994,90.1644,90.6702,27821.0
2024-07-12 09:50:00,93.27,93.43,93.17,93.26,17781.0,90.7188,90.8745,90.6216,90.7091,17781.0
2024-07-12 09:55:00,93.26,93.26,93.04,93.09,16353.0,90.7091,90.7091,90.4951,90.5438,16353.0
2024-07-12 10:00:00,93.15,93.67,93.15,93.67,20033.0,90.6021,91.1079,90.6021,91.1079,20033.0
2024-07-12 10:05:00,93.65,93.77,93.57,93.77,12409.0,91.0884,91.2052,91.0106,91.2052,12409.0
2024-07-12 10:10:00,93.79,93.91,93.72,93.87,16033.0,91.2246,91.3413,91.1565,91.3024,16033.0
2024-07-12 10:15:00,93.89,93.96,93.77,93.91,13596.0,91.3219,91.39,91.2052,91.3413,13596.0
2024-07-12 10:20:00,93.92,93.99,93.79,93.98,18929.0,91.3511,91.4191,91.2246,91.4094,18929.0
2024-07-12 10:25:00,93.98,94.02,93.87,93.89,26731.0,91.4094,91.4483,91.3024,91.3219,26731.0
2024-07-12 10:30:00,93.88,94.01,93.79,93.98,15645.0,91.3122,91.4386,91.2246,91.4094,15645.0
2024-07-12 10:35:00,93.97,94.02,93.88,94.02,21963.0,91.3997,91.4483,91.3122,91.4483,21963.0
2024-07-12 10:40:00,94.02,94.07,93.93,93.96,11713.0,91.4483,91.497,91.3608,91.39,11713.0
2024-07-12 10:45:00,93.94,94.02,93.88,93.94,15428.0,91.3705,91.4483,91.3122,91.3705,15428.0
2024-07-12 10:50:00,93.92,94.22,93.87,94.22,13651.0,91.3511,91.6429,91.3024,91.6429,13651.0
2024-07-12 10:55:00,94.21,94.25,94.09,94.16,69356.0,91.6331,91.672,91.5164,91.5845,69356.0
2024-07-12 11:00:00,94.17,94.28,94.06,94.1,11194.0,91.5942,91.7012,91.4872,91.5261,11194.0
2024-07-12 11:05:00,94.12,94.3,94.12,94.23,12337.0,91.5456,91.7207,91.5456,91.6526,12337.0
2024-07-12 11:10:00,94.24,94.44,94.19,94.41,26900.0,91.6623,91.8568,91.6137,91.8277,26900.0
2024-07-12 11:15:00,94.38,94.39,94.18,94.27,15668.0,91.7985,91.8082,91.6039,91.6915,15668.0
2024-07-12 11:20:00,94.27,94.27,93.76,93.77,13819.0,91.6915,91.6915,91.1954,91.2052,13819.0
2024-07-12 11:25:00,93.79,94.0,93.77,93.99,13126.0,91.2246,91.4289,91.2052,91.4191,13126.0
2024-07-12 11:30:00,93.97,94.02,93.84,93.95,20220.0,91.3997,91.4483,91.2732,91.3802,20220.0
2024-07-12 11:35:00,93.96,94.04,93.94,93.98,10196.0,91.39,91.4678,91.3705,91.4094,10196.0
2024-07-12 11:40:00,93.99,94.2,93.99,94.17,16905.0,91.4191,91.6234,91.4191,91.5942,16905.0
2024-07-12 11:45:00,94.15,94.16,94.0,94.13,31122.0,91.5748,91.5845,91.4289,91.5553,31122.0
2024-07-12 11:50:00,94.15,94.15,93.96,94.04,14893.0,91.5748,91.5748,91.39,91.4678,14893.0
2024-07-12 11:55:00,94.06,94.09,93.76,93.76,18549.0,91.4872,91.5164,91.1954,91.1954,18549.0
2024-07-12 12:00:00,93.78,93.86,93.64,93.67,34181.0,91.2149,91.2927,91.0787,91.1079,34181.0
2024-07-12 12:05:00,93.66,93.67,93.41,93.43,24606.0,91.0982,91.1079,90.855,90.8745,24606.0
2024-07-12 12:10:00,93.44,93.58,93.36,93.47,34614.0,90.8842,91.0204,90.8064,90.9134,34614.0
2024-07-12 12:15:00,93.47,93.51,93.33,93.33,61245.0,90.9134,90.9523,90.7772,90.7772,61245.0
2024-07-12 12:20:00,93.34,93.5,93.28,93.45,15659.0,90.7869,90.9425,90.7286,90.8939,15659.0
2024-07-12 12:25:00,93.46,93.47,93.32,93.35,14358.0,90.9036,90.9134,90.7675,90.7966,14358.0
2024-07-12 12:30:00,93.36,93.41,93.34,93.37,19882.0,90.8064,90.855,90.7869,90.8161,19882.0
2024-07-12 12:35:00,93.39,93.6,93.39,93.47,32556.0,90.8356,91.0398,90.8356,90.9134,32556.0
2024-07-12 12:40:00,93.48,93.57,93.3,93.3,54780.0,90.9231,91.0106,90.748,90.748,54780.0
2024-07-12 12:45:00,93.33,93.43,93.3,93.39,15351.0,90.7772,90.8745,90.748,90.8356,15351.0
2024-07-12 12:50:00,93.41,93.55,93.39,93.54,11137.0,90.855,90.9912,90.8356,90.9815,11137.0
2024-07-12 12:55:00,93.54,93.69,93.48,93.68,12977.0,90.9815,91.1273,90.9231,91.1176,12977.0
2024-07-12 13:00:00,93.66,93.7,93.59,93.65,20496.0,91.0982,91.1371,91.0301,91.0884,20496.0
2024-07-12 13:05:00,93.67,93.68,93.57,93.64,37616.0,91.1079,91.1176,91.0106,91.0787,37616.0
2024-07-12 13:10:00,93.64,93.88,93.62,93.88,56162.0,91.0787,91.3122,91.0593,91.3122,56162.0
2024-07-12 13:15:00,93.9,93.99,93.76,93.81,15087.0,91.3316,91.4191,91.1954,91.2441,15087.0
2024-07-12 13:20:00,93.81,93.85,93.55,93.62,131064.0,91.2441,91.283,90.9912,91.0593,131064.0
2024-07-12 13:25:00,93.6,93.62,93.55,93.56,18886.0,91.0398,91.0593,90.9912,91.0009,18886.0
2024-07-12 13:30:00,93.56,93.73,93.56,93.71,14027.0,91.0009,91.1663,91.0009,91.1468,14027.0
2024-07-12 13:35:00,93.7,93.72,93.49,93.5,19816.0,91.1371,91.1565,90.9328,90.9425,19816.0
2024-07-12 13:40:00,93.52,93.64,93.5,93.61,29443.0,90.962,91.0787,90.9425,91.0495,29443.0
2024-07-12 13:45:00,93.62,93.73,93.59,93.7,31508.0,91.0593,91.1663,91.0301,91.1371,31508.0
2024-07-12 13:50:00,93.7,93.84,93.69,93.83,33082.0,91.1371,91.2732,91.1273,91.2635,33082.0
2024-07-12 13:55:00,93.82,93.83,93.58,93.59,69370.0,91.2538,91.2635,91.0204,91.0301,69370.0
2024-07-12 14:00:00,93.59,93.73,93.51,93.73,27275.0,91.0301,91.1663,90.9523,91.1663,27275.0
2024-07-12 14:05:00,93.76,93.82,93.67,93.73,20705.0,91.1954,91.2538,91.1079,91.1663,20705.0
2024-07-12 14:10:00,93.73,93.8,93.67,93.71,25477.0,91.1663,91.2343,91.1079,91.1468,25477.0
2024-07-12 14:15:00,93.73,93.75,93.63,93.65,31397.0,91.1663,91.1857,91.069,91.0884,31397.0
2024-07-12 14:20:00,93.64,93.69,93.59,93.63,15794.0,91.0787,91.1273,91.0301,91.069,15794.0
2024-07-12 14:25:00,93.63,93.71,93.55,93.69,15249.0,91.069,91.1468,90.9912,91.1273,15249.0
2024-07-12 14:30:00,93.69,93.72,93.62,93.71,18430.0,91.1273,91.1565,91.0593,91.1468,18430.0
2024-07-12 14:35:00,93.71,93.87,93.67,93.85,20882.0,91.1468,91.3024,91.1079,91.283,20882.0
2024-07-12 14:40:00,93.84,93.9,93.75,93.79,15345.0,91.2732,91.3316,91.1857,91.2246,15345.0
2024-07-12 14:45:00,93.79,93.89,93.78,93.89,19915.0,91.2246,91.3219,91.2149,91.3219,19915.0
2024-07-12 14:50:00,93.89,93.91,93.8,93.85,18842.0,91.3219,91.3413,91.2343,91.283,18842.0
2024-07-12 14:55:00,93.84,93.97,93.84,93.97,18682.0,91.2732,91.3997,91.2732,91.3997,18682.0
2024-07-12 15:00:00,93.97,94.08,93.9,94.06,20986.0,91.3997,91.5067,91.3316,91.4872,20986.0
2024-07-12 15:05:00,94.07,94.1,93.97,94.0,18900.0,91.497,91.5261,91.3997,91.4289,18900.0
2024-07-12 15:10:00,94.01,94.01,93.85,93.85,24151.0,91.4386,91.4386,91.283,91.283,24151.0
2024-07-12 15:15:00,93.85,93.87,93.73,93.79,27045.0,91.283,91.3024,91.1663,91.2246,27045.0
2024-07-12 15:20:00,93.79,93.79,93.57,93.57,20177.0,91.2246,91.2246,91.0106,91.0106,20177.0
2024-07-12 15:25:00,93.57,93.62,93.51,93.57,29237.0,91.0106,91.0593,90.9523,91.0106,29237.0
2024-07-12 15:30:00,93.56,93.56,93.11,93.19,41717.0,91.0009,91.0009,90.5632,90.641,41717.0
2024-07-12 15:35:00,93.19,93.25,92.88,92.89,43821.0,90.641,90.6994,90.3395,90.3492,43821.0
2024-07-12 15:40:00,92.9,92.99,92.8,92.85,47329.0,90.359,90.4465,90.2617,90.3103,47329.0
2024-07-12 15:45:00,92.84,92.93,92.56,92.56,60768.0,90.3006,90.3881,90.0283,90.0283,60768.0
2024-07-12 15:50:00,92.56,92.6,92.28,92.47,150139.0,90.0283,90.0672,89.7559,89.9407,150139.0
2024-07-12 15:55:00,92.48,92.7,92.47,92.6,278039.0,89.9504,90.1644,89.9407,90.0672,278039.0
2024-07-15 09:30:00,92.49,92.96,92.37,92.42,55700.0,89.9602,90.4173,89.8435,89.8921,55700.0
2024-07-15 09:35:00,92.46,92.66,92.36,92.39,14902.0,89.931,90.1255,89.8337,89.8629,14902.0
2024-07-15 09:40:00,92.45,92.68,92.4,92.46,22305.0,89.9213,90.145,89.8726,89.931,22305.0
2024-07-15 09:45:00,92.46,93.06,92.42,92.96,20891.0,89.931,90.5146,89.8921,90.4173,20891.0
2024-07-15 09:50:00,92.96,93.0,92.8,92.85,10415.0,90.4173,90.4562,90.2617,90.3103,10415.0
2024-07-15 09:55:00,92.93,92.96,92.63,92.63,6166.0,90.3881,90.4173,90.0963,90.0963,6166.0
2024-07-15 10:00:00,92.65,93.03,92.62,93.03,21949.0,90.1158,90.4854,90.0866,90.4854,21949.0
2024-07-15 10:05:00,93.09,93.13,92.97,93.12,14009.0,90.5438,90.5827,90.427,90.5729,14009.0
2024-07-15 10:10:00,93.16,93.17,92.94,92.95,16460.0,90.6118,90.6216,90.3979,90.4076,16460.0
2024-07-15 10:15:00,92.97,93.01,92.81,92.9,10960.0,90.427,90.4659,90.2714,90.359,10960.0
2024-07-15 10:20:00,92.91,93.04,92.85,92.87,12005.0,90.3687,90.4951,90.3103,90.3298,12005.0
2024-07-15 10:25:00,92.88,92.88,92.69,92.76,15796.0,90.3395,90.3395,90.1547,90.2228,15796.0
2024-07-15 10:30:00,92.75,92.95,92.63,92.69,16479.0,90.2131,90.4076,90.0963,90.1547,16479.0
2024-07-15 10:35:00,92.67,92.84,92.63,92.79,17908.0,90.1352,90.3006,90.0963,90.252,17908.0
2024-07-15 10:40:00,92.8,92.82,92.73,92.76,8671.0,90.2617,90.2811,90.1936,90.2228,8671.0
2024-07-15 10:45:00,92.75,93.0,92.72,92.92,18466.0,90.2131,90.4562,90.1839,90.3784,18466.0
2024-07-15 10:50:00,92.92,93.31,92.92,93.31,12431.0,90.3784,90.7577,90.3784,90.7577,12431.0
2024-07-15 10:55:00,93.31,93.31,93.0,93.2,41416.0,90.7577,90.7577,90.4562,90.6508,41416.0
2024-07-15 11:00:00,93.2,93.32,93.09,93.1,21065.0,90.6508,90.7675,90.5438,90.5535,21065.0
2024-07-15 11:05:00,93.12,93.18,92.93,92.97,32069.0,90.5729,90.6313,90.3881,90.427,32069.0
2024-07-15 11:10:00,92.98,93.18,92.97,93.16,25795.0,90.4368,90.6313,90.427,90.6118,25795.0
2024-07-15 11:15:00,93.16,93.16,92.97,93.08,21736.0,90.6118,90.6118,90.427,90.534,21736.0
2024-07-15 11:20:00,93.08,93.23,93.08,93.17,28131.0,90.534,90.6799,90.534,90.6216,28131.0
2024-07-15 11:25:00,93.18,93.18,92.99,93.03,17694.0,90.6313,90.6313,90.4465,90.4854,17694.0
2024-07-15 11:30:00,93.05,93.08,92.8,92.84,11974.0,90.5049,90.534,90.2617,90.3006,11974.0
2024-07-15 11:35:00,92.84,93.1,92.79,93.0,21829.0,90.3006,90.5535,90.252,90.4562,21829.0
2024-07-15 11:40:00,93.01,93.03,92.79,92.82,24264.0,90.4659,90.4854,90.252,90.2811,24264.0
2024-07-15 11:45:00,92.83,92.88,92.69,92.8,37761.0,90.2909,90.3395,90.1547,90.2617,37761.0
2024-07-15 11:50:00,92.82,92.88,92.73,92.79,15121.0,90.2811,90.3395,90.1936,90.252,15121.0
2024-07-15 11:55:00,92.79,92.79,92.66,92.77,12226.0,90.252,90.252,90.1255,90.2325,12226.0
2024-07-15 12:00:00,92.81,92.91,92.73,92.85,24686.0,90.2714,90.3687,90.1936,90.3103,24686.0
2024-07-15 12:05:00,92.85,92.9,92.74,92.89,20062.0,90.3103,90.359,90.2033,90.3492,20062.0
2024-07-15 12:10:00,92.89,92.91,92.76,92.81,22774.0,90.3492,90.3687,90.2228,90.2714,22774.0
2024-07-15 12:15:00,92.81,92.98,92.71,92.71,42511.0,90.2714,90.4368,90.1742,90.1742,42511.0
2024-07-15 12:20:00,92.69,92.98,92.66,92.98,36493.0,90.1547,90.4368,90.1255,90.4368,36493.0
2024-07-15 12:25:00,92.99,93.04,92.91,92.93,19763.0,90.4465,90.4951,90.3687,90.3881,19763.0
2024-07-15 12:30:00,92.93,92.99,92.84,92.85,18826.0,90.3881,90.4465,90.3006,90.3103,18826.0
2024-07-15 12:35:00,92.86,92.87,92.72,92.83,16232.0,90.3201,90.3298,90.1839,90.2909,16232.0
2024-07-15 12:40:00,92.82,92.96,92.75,92.88,13718.0,90.2811,90.4173,90.2131,90.3395,13718.0
2024-07-15 12:45:00,92.89,92.89,92.74,92.79,11243.0,90.3492,90.3492,90.2033,90.252,11243.0
2024-07-15 12:50:00,92.77,92.83,92.56,92.58,12962.0,90.2325,90.2909,90.0283,90.0477,12962.0
2024-07-15 12:55:00,92.58,92.81,92.58,92.72,19427.0,90.0477,90.2714,90.0477,90.1839,19427.0
2024-07-15 13:00:00,92.68,92.68,92.42,92.52,16788.0,90.145,90.145,89.8921,89.9894,16788.0
2024-07-15 13:05:00,92.54,92.68,92.5,92.55,10613.0,90.0088,90.145,89.9699,90.0185,10613.0
2024-07-15 13:10:00,92.56,92.56,92.35,92.44,28730.0,90.0283,90.0283,89.824,89.9115,28730.0
2024-07-15 13:15:00,92.41,92.51,92.4,92.47,10147.0,89.8824,89.9796,89.8726,89.9407,10147.0
2024-07-15 13:20:00,92.46,92.6,92.4,92.6,13801.0,89.931,90.0672,89.8726,90.0672,13801.0
2024-07-15 13:25:00,92.61,92.61,92.32,92.35,23666.0,90.0769,90.0769,89.7948,89.824,23666.0
2024-07-15 13:30:00,92.31,92.4,92.23,92.24,20978.0,89.7851,89.8726,89.7073,89.717,20978.0
2024-07-15 13:35:00,92.24,92.33,92.15,92.23,10948.0,89.717,89.8045,89.6295,89.7073,10948.0
2024-07-15 13:40:00,92.25,92.26,92.21,92.26,10287.0,89.7267,89.7365,89.6878,89.7365,10287.0
2024-07-15 13:45:00,92.25,92.29,92.16,92.22,14285.0,89.7267,89.7656,89.6392,89.6976,14285.0
2024-07-15 13:50:00,92.21,92.33,92.2,92.25,14910.0,89.6878,89.8045,89.6781,89.7267,14910.0
2024-07-15 13:55:00,92.2,92.21,92.08,92.08,14271.0,89.6781,89.6878,89.5614,89.5614,14271.0
2024-07-15 14:00:00,92.1,92.16,92.03,92.12,14025.0,89.5808,89.6392,89.5128,89.6003,14025.0
2024-07-15 14:05:00,92.12,92.12,92.03,92.09,12221.0,89.6003,89.6003,89.5128,89.5711,12221.0
2024-07-15 14:10:00,92.09,92.15,91.99,92.07,15575.0,89.5711,89.6295,89.4738,89.5517,15575.0
2024-07-15 14:15:00,92.05,92.1,92.02,92.02,9605.0,89.5322,89.5808,89.503,89.503,9605.0
2024-07-15 14:20:00,92.02,92.25,92.01,92.23,20654.0,89.503,89.7267,89.4933,89.7073,20654.0
2024-07-15 14:25:00,92.23,92.35,92.2,92.35,18981.0,89.7073,89.824,89.6781,89.824,18981.0
2024-07-15 14:30:00,92.35,92.58,92.34,92.53,11158.0,89.824,90.0477,89.8143,89.9991,11158.0
2024-07-15 14:35:00,92.55,92.58,92.33,92.4,16840.0,90.0185,90.0477,89.8045,89.8726,16840.0
2024-07-15 14:40:00,92.4,92.5,92.35,92.4,11172.0,89.8726,89.9699,89.824,89.8726,11172.0
2024-07-15 14:45:00,92.41,92.47,92.36,92.41,13040.0,89.8824,89.9407,89.8337,89.8824,13040.0
2024-07-15 14:50:00,92.41,92.41,92.26,92.32,13237.0,89.8824,89.8824,89.7365,89.7948,13237.0
2024-07-15 14:55:00,92.29,92.36,92.23,92.33,10158.0,89.7656,89.8337,89.7073,89.8045,10158.0
2024-07-15 15:00:00,92.33,92.4,92.22,92.29,17349.0,89.8045,89.8726,89.6976,89.7656,17349.0
2024-07-15 15:05:00,92.28,92.4,92.25,92.39,24404.0,89.7559,89.8726,89.7267,89.8629,24404.0
2024-07-15 15:10:00,92.37,92.58,92.33,92.51,29773.0,89.8435,90.0477,89.8045,89.9796,29773.0
2024-07-15 15:15:00,92.51,92.64,92.48,92.6,28086.0,89.9796,90.1061,89.9504,90.0672,28086.0
2024-07-15 15:20:00,92.57,92.57,92.39,92.43,16793.0,90.038,90.038,89.8629,89.9018,16793.0
2024-07-15 15:25:00,92.43,92.49,92.42,92.47,14196.0,89.9018,89.9602,89.8921,89.9407,14196.0
2024-07-15 15:30:00,92.47,92.5,92.35,92.49,30644.0,89.9407,89.9699,89.824,89.9602,30644.0
2024-07-15 15:35:00,92.48,92.49,92.26,92.31,31784.0,89.9504,89.9602,89.7365,89.7851,31784.0
2024-07-15 15:40:00,92.32,92.36,92.16,92.18,32684.0,89.7948,89.8337,89.6392,89.6587,32684.0
2024-07-15 15:45:00,92.19,92.21,91.99,92.02,51433.0,89.6684,89.6878,89.4738,89.503,51433.0
2024-07-15 15:50:00,92.02,92.03,91.73,91.89,177301.0,89.503,89.5128,89.221,89.3766,177301.0
2024-07-15 15:55:00,91.89,92.11,91.84,92.11,360820.0,89.3766,89.5906,89.328,89.5906,360820.0
2024-07-16 09:30:00,92.71,92.71,92.17,92.34,28190.0,90.1742,90.1742,89.6489,89.8143,28190.0
2024-07-16 09:35:00,92.36,92.49,92.23,92.45,25822.0,89.8337,89.9602,89.7073,89.9213,25822.0
2024-07-16 09:40:00,92.47,92.68,92.37,92.49,45215.0,89.9407,90.145,89.8435,89.9602,45215.0
2024-07-16 09:45:00,92.49,92.57,92.41,92.41,16264.0,89.9602,90.038,89.8824,89.8824,16264.0
2024-07-16 09:50:00,92.45,92.73,92.42,92.71,45964.0,89.9213,90.1936,89.8921,90.1742,45964.0
2024-07-16 09:55:00,92.72,92.84,92.54,92.83,55634.0,90.1839,90.3006,90.0088,90.2909,55634.0
2024-07-16 10:00:00,92.81,92.89,92.71,92.8,68906.0,90.2714,90.3492,90.1742,90.2617,68906.0
2024-07-16 10:05:00,92.78,92.78,92.17,92.17,22671.0,90.2422,90.2422,89.6489,89.6489,22671.0
2024-07-16 10:10:00,92.18,92.46,92.13,92.42,10690.0,89.6587,89.931,89.61,89.8921,10690.0
2024-07-16 10:15:00,92.38,92.51,92.25,92.51,23122.0,89.8532,89.9796,89.7267,89.9796,23122.0
2024-07-16 10:20:00,92.52,92.53,92.3,92.43,23213.0,89.9894,89.9991,89.7754,89.9018,23213.0
2024-07-16 10:25:00,92.44,92.57,92.39,92.51,9231.0,89.9115,90.038,89.8629,89.9796,9231.0
2024-07-16 10:30:00,92.5,92.67,92.46,92.59,22153.0,89.9699,90.1352,89.931,90.0574,22153.0
2024-07-16 10:35:00,92.59,92.92,92.56,92.92,16856.0,90.0574,90.3784,90.0283,90.3784,16856.0
2024-07-16 10:40:00,92.9,93.08,92.85,92.95,13301.0,90.359,90.534,90.3103,90.4076,13301.0
2024-07-16 10:45:00,92.92,93.04,92.9,93.04,5061.0,90.3784,90.4951,90.359,90.4951,5061.0
2024-07-16 10:50:00,93.04,93.09,92.95,92.96,6870.0,90.4951,90.5438,90.4076,90.4173,6870.0
2024-07-16 10:55:00,93.0,93.01,92.85,92.87,5492.0,90.4562,90.4659,90.3103,90.3298,5492.0
2024-07-16 11:00:00,92.86,93.01,92.71,93.01,19393.0,90.3201,90.4659,90.1742,90.4659,19393.0
2024-07-16 11:05:00,93.02,93.13,92.93,93.02,26336.0,90.4757,90.5827,90.3881,90.4757,26336.0
2024-07-16 11:10:00,93.04,93.15,93.01,93.07,55197.0,90.4951,90.6021,90.4659,90.5243,55197.0
2024-07-16 11:15:00,93.06,93.23,92.92,93.12,38253.0,90.5146,90.6799,90.3784,90.5729,38253.0
2024-07-16 11:20:00,93.1,93.25,93.03,93.23,11010.0,90.5535,90.6994,90.4854,90.6799,11010.0
2024-07-16 11:25:00,93.24,93.35,93.23,93.27,17235.0,90.6897,90.7966,90.6799,90.7188,17235.0
2024-07-16 11:30:00,93.27,93.33,93.21,93.3,13051.0,90.7188,90.7772,90.6605,90.748,13051.0
2024-07-16 11:35:00,93.32,93.5,93.25,93.48,18457.0,90.7675,90.9425,90.6994,90.9231,18457.0
2024-07-16 11:40:00,93.48,93.49,93.25,93.26,38491.0,90.9231,90.9328,90.6994,90.7091,38491.0
2024-07-16 11:45:00,93.29,93.43,93.28,93.38,20615.0,90.7383,90.8745,90.7286,90.8258,20615.0
2024-07-16 11:50:00,93.37,93.47,93.35,93.42,13278.0,90.8161,90.9134,90.7966,90.8647,13278.0
2024-07-16 11:55:00,93.44,93.47,93.3,93.31,17433.0,90.8842,90.9134,90.748,90.7577,17433.0
2024-07-16 12:00:00,93.31,93.43,93.23,93.43,40373.0,90.7577,90.8745,90.6799,90.8745,40373.0
2024-07-16 12:05:00,93.45,93.63,93.4,93.43,33363.0,90.8939,91.069,90.8453,90.8745,33363.0
2024-07-16 12:10:00,93.45,93.58,93.42,93.58,22971.0,90.8939,91.0204,90.8647,91.0204,22971.0
2024-07-16 12:15:00,93.59,93.64,93.37,93.6,23111.0,91.0301,91.0787,90.8161,91.0398,23111.0
2024-07-16 12:20:00,93.55,93.55,93.44,93.45,10535.0,90.9912,90.9912,90.8842,90.8939,10535.0
2024-07-16 12:25:00,93.45,93.45,93.37,93.41,12847.0,90.8939,90.8939,90.8161,90.855,12847.0
2024-07-16 12:30:00,93.39,93.46,93.32,93.45,10851.0,90.8356,90.9036,90.7675,90.8939,10851.0
2024-07-16 12:35:00,93.46,93.75,93.46,93.75,17575.0,90.9036,91.1857,90.9036,91.1857,17575.0
2024-07-16 12:40:00,93.76,93.78,93.48,93.51,14758.0,91.1954,91.2149,90.9231,90.9523,14758.0
2024-07-16 12:45:00,93.54,93.8,93.54,93.8,10366.0,90.9815,91.2343,90.9815,91.2343,10366.0
2024-07-16 12:50:00,93.79,93.84,93.71,93.84,13842.0,91.2246,91.2732,91.1468,91.2732,13842.0
2024-07-16 12:55:00,93.84,93.86,93.78,93.86,9381.0,91.2732,91.2927,91.2149,91.2927,9381.0
2024-07-16 13:00:00,93.86,93.86,93.69,93.75,15078.0,91.2927,91.2927,91.1273,91.1857,15078.0
2024-07-16 13:05:00,93.73,93.9,93.71,93.9,22495.0,91.1663,91.3316,91.1468,91.3316,22495.0
2024-07-16 13:10:00,93.9,93.9,93.67,93.67,16250.0,91.3316,91.3316,91.1079,91.1079,16250.0
2024-07-16 13:15:00,93.66,93.71,93.6,93.7,19931.0,91.0982,91.1468,91.0398,91.1371,19931.0
2024-07-16 13:20:00,93.7,93.72,93.6,93.7,16047.0,91.1371,91.1565,91.0398,91.1371,16047.0
2024-07-16 13:25:00,93.71,93.79,93.65,93.67,12372.0,91.1468,91.2246,91.0884,91.1079,12372.0
2024-07-16 13:30:00,93.64,93.76,93.62,93.76,22114.0,91.0787,91.1954,91.0593,91.1954,22114.0
2024-07-16 13:35:00,93.75,93.75,93.64,93.67,21806.0,91.1857,91.1857,91.0787,91.1079,21806.0
2024-07-16 13:40:00,93.67,93.78,93.63,93.77,10756.0,91.1079,91.2149,91.069,91.2052,10756.0
2024-07-16 13:45:00,93.78,93.86,93.75,93.81,12503.0,91.2149,91.2927,91.1857,91.2441,12503.0
2024-07-16 13:50:00,93.81,93.94,93.79,93.94,18206.0,91.2441,91.3705,91.2246,91.3705,18206.0
2024-07-16 13:55:00,93.94,94.07,93.92,94.01,10700.0,91.3705,91.497,91.3511,91.4386,10700.0
2024-07-16 14:00:00,94.0,94.04,93.89,93.91,19133.0,91.4289,91.4678,91.3219,91.3413,19133.0
2024-07-16 14:05:00,93.9,93.95,93.85,93.86,7647.0,91.3316,91.3802,91.283,91.2927,7647.0
2024-07-16 14:10:00,93.86,93.89,93.81,93.82,11465.0,91.2927,91.3219,91.2441,91.2538,11465.0
2024-07-16 14:15:00,93.82,93.82,93.68,93.71,14211.0,91.2538,91.2538,91.1176,91.1468,14211.0
2024-07-16 14:20:00,93.72,93.97,93.72,93.96,16798.0,91.1565,91.3997,91.1565,91.39,16798.0
2024-07-16 14:25:00,93.95,94.0,93.86,93.89,14814.0,91.3802,91.4289,91.2927,91.3219,14814.0
2024-07-16 14:30:00,93.86,93.9,93.85,93.89,12069.0,91.2927,91.3316,91.283,91.3219,12069.0
2024-07-16 14:35:00,93.89,94.03,93.89,93.97,26589.0,91.3219,91.458,91.3219,91.3997,26589.0
2024-07-16 14:40:00,93.98,94.0,93.86,93.94,12767.0,91.4094,91.4289,91.2927,91.3705,12767.0
2024-07-16 14:45:00,93.91,93.97,93.9,93.91,11720.0,91.3413,91.3997,91.3316,91.3413,11720.0
2024-07-16 14:50:00,93.91,93.95,93.85,93.92,12533.0,91.3413,91.3802,91.283,91.3511,12533.0
2024-07-16 14:55:00,93.91,94.07,93.9,94.03,21156.0,91.3413,91.497,91.3316,91.458,21156.0
2024-07-16 15:00:00,94.02,94.09,93.95,94.05,10039.0,91.4483,91.5164,91.3802,91.4775,10039.0
2024-07-16 15:05:00,94.05,94.06,93.94,94.02,14989.0,91.4775,91.4872,91.3705,91.4483,14989.0
2024-07-16 15:10:00,94.02,94.1,93.97,94.05,14317.0,91.4483,91.5261,91.3997,91.4775,14317.0
2024-07-16 15:15:00,94.05,94.13,94.04,94.1,27277.0,91.4775,91.5553,91.4678,91.5261,27277.0
2024-07-16 15:20:00,94.1,94.27,94.06,94.25,29234.0,91.5261,91.6915,91.4872,91.672,29234.0
2024-07-16 15:25:00,94.24,94.4,94.17,94.33,26372.0,91.6623,91.8179,91.5942,91.7498,26372.0
2024-07-16 15:30:00,94.32,94.57,94.23,94.52,38972.0,91.7401,91.9833,91.6526,91.9346,38972.0
2024-07-16 15:35:00,94.52,94.54,94.36,94.39,26030.0,91.9346,91.9541,91.779,91.8082,26030.0
2024-07-16 15:40:00,94.4,94.44,94.31,94.37,28475.0,91.8179,91.8568,91.7304,91.7887,28475.0
2024-07-16 15:45:00,94.36,94.41,94.28,94.33,44582.0,91.779,91.8277,91.7012,91.7498,44582.0
2024-07-16 15:50:00,94.33,94.87,94.29,94.84,131242.0,91.7498,92.2751,91.7109,92.2459,131242.0
2024-07-16 15:55:00,94.84,94.87,94.69,94.78,275053.0,92.2459,92.2751,92.1,92.1875,275053.0
2024-07-17 09:30:00,94.11,94.33,93.75,94.0,93769.0,91.5359,91.7498,91.1857,91.4289,93769.0
2024-07-17 09:35:00,94.05,95.36,94.05,95.14,68633.0,91.4775,92.7517,91.4775,92.5377,68633.0
2024-07-17 09:40:00,95.05,95.43,94.94,95.2,79122.0,92.4501,92.8198,92.3432,92.596,79122.0
2024-07-17 09:45:00,95.2,95.59,95.15,95.28,81635.0,92.596,92.9754,92.5474,92.6739,81635.0
2024-07-17 09:50:00,95.28,95.52,95.27,95.48,64024.0,92.6739,92.9073,92.6641,92.8684,64024.0
2024-07-17 09:55:00,95.48,95.66,95.45,95.51,42750.0,92.8684,93.0435,92.8392,92.8976,42750.0
2024-07-17 10:00:00,95.55,95.66,95.31,95.53,65449.0,92.9365,93.0435,92.703,92.917,65449.0
2024-07-17 10:05:00,95.54,96.06,95.54,95.95,100455.0,92.9267,93.4325,92.9267,93.3255,100455.0
2024-07-17 10:10:00,95.97,96.23,95.87,96.09,82473.0,93.345,93.5979,93.2477,93.4617,82473.0
2024-07-17 10:15:00,96.11,96.48,96.07,96.31,76023.0,93.4812,93.841,93.4422,93.6757,76023.0
2024-07-17 10:20:00,96.32,96.62,96.18,96.53,53501.0,93.6854,93.9772,93.5492,93.8897,53501.0
2024-07-17 10:25:00,96.49,96.56,96.33,96.54,34352.0,93.8508,93.9188,93.6951,93.8994,34352.0
2024-07-17 10:30:00,96.54,96.61,96.24,96.61,38101.0,93.8994,93.9675,93.6076,93.9675,38101.0
2024-07-17 10:35:00,96.61,96.78,96.45,96.72,29048.0,93.9675,94.1328,93.8119,94.0745,29048.0
2024-07-17 10:40:00,96.71,96.98,96.63,96.68,62542.0,94.0647,94.3274,93.9869,94.0356,62542.0
2024-07-17 10:45:00,96.71,96.78,96.31,96.4,25032.0,94.0647,94.1328,93.6757,93.7632,25032.0
2024-07-17 10:50:00,96.41,96.44,96.09,96.11,28933.0,93.7729,93.8021,93.4617,93.4812,28933.0
2024-07-17 10:55:00,96.09,96.4,96.09,96.19,41128.0,93.4617,93.7632,93.4617,93.559,41128.0
2024-07-17 11:00:00,96.2,96.33,96.1,96.12,39919.0,93.5687,93.6951,93.4714,93.4909,39919.0
2024-07-17 11:05:00,96.12,96.14,95.99,96.08,40857.0,93.4909,93.5103,93.3644,93.452,40857.0
2024-07-17 11:10:00,96.09,96.09,95.68,95.68,27147.0,93.4617,93.4617,93.0629,93.0629,27147.0
2024-07-17 11:15:00,95.68,95.83,95.48,95.83,49870.0,93.0629,93.2088,92.8684,93.2088,49870.0
2024-07-17 11:20:00,95.87,95.99,95.69,95.82,33114.0,93.2477,93.3644,93.0726,93.1991,33114.0
2024-07-17 11:25:00,95.85,95.92,95.67,95.73,76097.0,93.2283,93.2964,93.0532,93.1115,76097.0
2024-07-17 11:30:00,95.75,95.75,95.44,95.56,24122.0,93.131,93.131,92.8295,92.9462,24122.0
2024-07-17 11:35:00,95.53,95.53,95.14,95.15,25311.0,92.917,92.917,92.5377,92.5474,25311.0
2024-07-17 11:40:00,95.15,95.2,94.64,94.64,34954.0,92.5474,92.596,92.0514,92.0514,34954.0
2024-07-17 11:45:00,94.65,94.72,94.45,94.46,55929.0,92.0611,92.1292,91.8666,91.8763,55929.0
2024-07-17 11:50:00,94.48,94.59,94.32,94.37,44583.0,91.8957,92.0027,91.7401,91.7887,44583.0
2024-07-17 11:55:00,94.39,94.57,94.37,94.56,19285.0,91.8082,91.9833,91.7887,91.9736,19285.0
2024-07-17 12:00:00,94.55,94.55,94.27,94.35,36835.0,91.9638,91.9638,91.6915,91.7693,36835.0
2024-07-17 12:05:00,94.35,94.4,94.13,94.14,16574.0,91.7693,91.8179,91.5553,91.565,16574.0
2024-07-17 12:10:00,94.13,94.23,94.05,94.05,29565.0,91.5553,91.6526,91.4775,91.4775,29565.0
2024-07-17 12:15:00,94.08,94.16,93.85,94.03,28451.0,91.5067,91.5845,91.283,91.458,28451.0
2024-07-17 12:20:00,94.05,94.19,93.91,93.91,23345.0,91.4775,91.6137,91.3413,91.3413,23345.0
2024-07-17 12:25:00,93.92,93.96,93.79,93.89,20167.0,91.3511,91.39,91.2246,91.3219,20167.0
2024-07-17 12:30:00,93.88,94.04,93.86,93.92,28173.0,91.3122,91.4678,91.2927,91.3511,28173.0
2024-07-17 12:35:00,93.93,94.03,93.81,94.01,25596.0,91.3608,91.458,91.2441,91.4386,25596.0
2024-07-17 12:40:00,94.01,94.01,93.7,93.73,19711.0,91.4386,91.4386,91.1371,91.1663,19711.0
2024-07-17 12:45:00,93.73,93.79,93.59,93.65,28431.0,91.1663,91.2246,91.0301,91.0884,28431.0
2024-07-17 12:50:00,93.63,93.85,93.53,93.84,24357.0,91.069,91.283,90.9717,91.2732,24357.0
2024-07-17 12:55:00,93.85,93.89,93.64,93.78,31339.0,91.283,91.3219,91.0787,91.2149,31339.0
2024-07-17 13:00:00,93.76,93.81,93.55,93.6,27302.0,91.1954,91.2441,90.9912,91.0398,27302.0
2024-07-17 13:05:00,93.62,93.74,93.61,93.62,15399.0,91.0593,91.176,91.0495,91.0593,15399.0
2024-07-17 13:10:00,93.63,93.74,93.53,93.61,15713.0,91.069,91.176,90.9717,91.0495,15713.0
2024-07-17 13:15:00,93.63,93.81,93.55,93.74,21787.0,91.069,91.2441,90.9912,91.176,21787.0
2024-07-17 13:20:00,93.71,93.83,93.7,93.7,15031.0,91.1468,91.2635,91.1371,91.1371,15031.0
2024-07-17 13:25:00,93.7,93.81,93.68,93.79,20664.0,91.1371,91.2441,91.1176,91.2246,20664.0
2024-07-17 13:30:00,93.81,93.93,93.74,93.9,20360.0,91.2441,91.3608,91.176,91.3316,20360.0
2024-07-17 13:35:00,93.87,93.9,93.59,93.59,14037.0,91.3024,91.3316,91.0301,91.0301,14037.0
2024-07-17 13:40:00,93.59,93.64,93.5,93.53,15191.0,91.0301,91.0787,90.9425,90.9717,15191.0
2024-07-17 13:45:00,93.52,93.62,93.47,93.47,16362.0,90.962,91.0593,90.9134,90.9134,16362.0
2024-07-17 13:50:00,93.43,93.43,93.2,93.2,39990.0,90.8745,90.8745,90.6508,90.6508,39990.0
2024-07-17 13:55:00,93.2,93.27,93.17,93.27,13633.0,90.6508,90.7188,90.6216,90.7188,13633.0
2024-07-17 14:00:00,93.26,93.34,93.15,93.24,25709.0,90.7091,90.7869,90.6021,90.6897,25709.0
2024-07-17 14:05:00,93.22,93.35,93.14,93.33,15468.0,90.6702,90.7966,90.5924,90.7772,15468.0
2024-07-17 14:10:00,93.31,93.37,93.24,93.28,14736.0,90.7577,90.8161,90.6897,90.7286,14736.0
2024-07-17 14:15:00,93.25,93.45,93.24,93.39,15666.0,90.6994,90.8939,90.6897,90.8356,15666.0
2024-07-17 14:20:00,93.4,93.51,93.21,93.21,17582.0,90.8453,90.9523,90.6605,90.6605,17582.0
2024-07-17 14:25:00,93.21,93.28,93.14,93.26,13688.0,90.6605,90.7286,90.5924,90.7091,13688.0
2024-07-17 14:30:00,93.24,93.32,93.21,93.23,14067.0,90.6897,90.7675,90.6605,90.6799,14067.0
2024-07-17 14:35:00,93.22,93.28,92.94,92.95,46660.0,90.6702,90.7286,90.3979,90.4076,46660.0
2024-07-17 14:40:00,92.96,93.02,92.74,92.77,33505.0,90.4173,90.4757,90.2033,90.2325,33505.0
2024-07-17 14:45:00,92.78,92.89,92.63,92.63,38171.0,90.2422,90.3492,90.0963,90.0963,38171.0
2024-07-17 14:50:00,92.66,92.78,92.59,92.68,38193.0,90.1255,90.2422,90.0574,90.145,38193.0
2024-07-17 14:55:00,92.69,92.75,92.52,92.57,36646.0,90.1547,90.2131,89.9894,90.038,36646.0
2024-07-17 15:00:00,92.58,92.71,92.4,92.44,45323.0,90.0477,90.1742,89.8726,89.9115,45323.0
2024-07-17 15:05:00,92.45,92.46,92.15,92.18,56314.0,89.9213,89.931,89.6295,89.6587,56314.0
2024-07-17 15:10:00,92.2,92.33,92.01,92.05,41813.0,89.6781,89.8045,89.4933,89.5322,41813.0
2024-07-17 15:15:00,92.07,92.23,92.03,92.16,44641.0,89.5517,89.7073,89.5128,89.6392,44641.0
2024-07-17 15:20:00,92.17,92.43,92.13,92.39,54195.0,89.6489,89.9018,89.61,89.8629,54195.0
2024-07-17 15:25:00,92.4,92.66,92.36,92.66,54962.0,89.8726,90.1255,89.8337,90.1255,54962.0
2024-07-17 15:30:00,92.65,92.91,92.64,92.83,43769.0,90.1158,90.3687,90.1061,90.2909,43769.0
2024-07-17 15:35:00,92.82,92.84,92.65,92.7,49804.0,90.2811,90.3006,90.1158,90.1644,49804.0
2024-07-17 15:40:00,92.73,92.9,92.65,92.79,56959.0,90.1936,90.359,90.1158,90.252,56959.0
2024-07-17 15:45:00,92.78,92.97,92.76,92.87,57373.0,90.2422,90.427,90.2228,90.3298,57373.0
2024-07-17 15:50:00,92.88,92.89,92.46,92.51,108924.0,90.3395,90.3492,89.931,89.9796,108924.0
2024-07-17 15:55:00,92.51,92.51,91.4,91.48,1269922.0,89.9796,89.9796,88.9,88.9778,1269922.0
2024-07-18 09:30:00,92.61,92.99,91.92,91.95,70269.0,90.0769,90.4465,89.4058,89.4349,70269.0
2024-07-18 09:35:00,91.88,92.37,91.88,92.13,29335.0,89.3669,89.8435,89.3669,89.61,29335.0
2024-07-18 09:40:00,92.16,92.25,91.9,92.1,22052.0,89.6392,89.7267,89.3863,89.5808,22052.0
2024-07-18 09:45:00,92.01,92.36,91.93,92.35,22638.0,89.4933,89.8337,89.4155,89.824,22638.0
2024-07-18 09:50:00,92.38,92.7,92.38,92.54,27120.0,89.8532,90.1644,89.8532,90.0088,27120.0
2024-07-18 09:55:00,92.55,92.96,92.53,92.95,21014.0,90.0185,90.4173,89.9991,90.4076,21014.0
2024-07-18 10:00:00,92.93,93.11,92.79,92.89,27752.0,90.3881,90.5632,90.252,90.3492,27752.0
2024-07-18 10:05:00,92.87,93.31,92.83,93.17,22738.0,90.3298,90.7577,90.2909,90.6216,22738.0
2024-07-18 10:10:00,93.17,93.23,93.0,93.07,13117.0,90.6216,90.6799,90.4562,90.5243,13117.0
2024-07-18 10:15:00,93.03,93.28,92.99,93.01,42789.0,90.4854,90.7286,90.4465,90.4659,42789.0
2024-07-18 10:20:00,93.0,93.05,92.88,92.97,17912.0,90.4562,90.5049,90.3395,90.427,17912.0
2024-07-18 10:25:00,92.94,93.03,92.82,92.84,10831.0,90.3979,90.4854,90.2811,90.3006,10831.0
2024-07-18 10:30:00,92.8,92.8,92.26,92.3,25927.0,90.2617,90.2617,89.7365,89.7754,25927.0
2024-07-18 10:35:00,92.29,92.29,91.96,91.98,22592.0,89.7656,89.7656,89.4447,89.4641,22592.0
2024-07-18 10:40:00,91.98,92.02,91.48,91.55,25315.0,89.4641,89.503,88.9778,89.0459,25315.0
2024-07-18 10:45:00,91.61,91.87,91.36,91.87,16750.0,89.1042,89.3571,88.8611,89.3571,16750.0
2024-07-18 10:50:00,91.85,92.29,91.8,92.25,23672.0,89.3377,89.7656,89.289,89.7267,23672.0
2024-07-18 10:55:00,92.24,92.54,92.24,92.51,15298.0,89.717,90.0088,89.717,89.9796,15298.0
2024-07-18 11:00:00,92.49,92.62,92.3,92.36,16596.0,89.9602,90.0866,89.7754,89.8337,16596.0
2024-07-18 11:05:00,92.36,92.36,92.01,92.06,15807.0,89.8337,89.8337,89.4933,89.5419,15807.0
2024-07-18 11:10:00,92.05,92.15,91.87,91.89,25535.0,89.5322,89.6295,89.3571,89.3766,25535.0
2024-07-18 11:15:00,91.9,91.97,91.71,91.83,29514.0,89.3863,89.4544,89.2015,89.3182,29514.0
2024-07-18 11:20:00,91.84,91.99,91.61,91.64,64625.0,89.328,89.4738,89.1042,89.1334,64625.0
2024-07-18 11:25:00,91.65,91.84,91.44,91.52,46937.0,89.1431,89.328,88.9389,89.0167,46937.0
2024-07-18 11:30:00,91.54,91.59,91.24,91.31,33763.0,89.0362,89.0848,88.7444,88.8124,33763.0
2024-07-18 11:35:00,91.3,91.54,91.24,91.45,61616.0,88.8027,89.0362,88.7444,88.9486,61616.0
2024-07-18 11:40:00,91.44,91.49,91.2,91.28,17479.0,88.9389,88.9875,88.7055,88.7833,17479.0
2024-07-18 11:45:00,91.29,91.38,91.01,91.01,18328.0,88.793,88.8805,88.5207,88.5207,18328.0
2024-07-18 11:50:00,91.02,91.19,90.94,91.02,26064.0,88.5304,88.6957,88.4526,88.5304,26064.0
2024-07-18 11:55:00,91.02,91.11,90.88,90.97,16937.0,88.5304,88.6179,88.3942,88.4817,16937.0
2024-07-18 12:00:00,90.94,91.08,90.89,91.01,16672.0,88.4526,88.5887,88.4039,88.5207,16672.0
2024-07-18 12:05:00,91.04,91.51,91.03,91.46,35332.0,88.5498,89.007,88.5401,88.9583,35332.0
2024-07-18 12:10:00,91.44,91.53,91.4,91.5,17044.0,88.9389,89.0264,88.9,88.9973,17044.0
2024-07-18 12:15:00,91.47,91.67,91.43,91.57,24297.0,88.9681,89.1626,88.9292,89.0653,24297.0
2024-07-18 12:20:00,91.6,91.74,91.39,91.41,44071.0,89.0945,89.2307,88.8903,88.9097,44071.0
2024-07-18 12:25:00,91.44,91.67,91.43,91.59,18172.0,88.9389,89.1626,88.9292,89.0848,18172.0
2024-07-18 12:30:00,91.56,91.73,91.44,91.73,23656.0,89.0556,89.221,88.9389,89.221,23656.0
2024-07-18 12:35:00,91.7,91.79,91.53,91.78,42725.0,89.1918,89.2793,89.0264,89.2696,42725.0
2024-07-18 12:40:00,91.78,91.81,91.61,91.76,16673.0,89.2696,89.2988,89.1042,89.2501,16673.0
2024-07-18 12:45:00,91.75,91.91,91.7,91.78,21775.0,89.2404,89.396,89.1918,89.2696,21775.0
2024-07-18 12:50:00,91.77,91.88,91.76,91.85,11394.0,89.2599,89.3669,89.2501,89.3377,11394.0
2024-07-18 12:55:00,91.84,92.12,91.81,92.11,15753.0,89.328,89.6003,89.2988,89.5906,15753.0
2024-07-18 13:00:00,92.11,92.23,92.03,92.06,21527.0,89.5906,89.7073,89.5128,89.5419,21527.0
2024-07-18 13:05:00,92.07,92.1,91.78,91.86,13965.0,89.5517,89.5808,89.2696,89.3474,13965.0
2024-07-18 13:10:00,91.87,92.11,91.87,92.06,20477.0,89.3571,89.5906,89.3571,89.5419,20477.0
2024-07-18 13:15:00,92.07,92.13,91.99,92.12,22789.0,89.5517,89.61,89.4738,89.6003,22789.0
2024-07-18 13:20:00,92.12,92.2,91.99,92.03,50714.0,89.6003,89.6781,89.4738,89.5128,50714.0
2024-07-18 13:25:00,92.03,92.03,91.73,91.74,15287.0,89.5128,89.5128,89.221,89.2307,15287.0
2024-07-18 13:30:00,91.74,91.99,91.73,91.75,17936.0,89.2307,89.4738,89.221,89.2404,17936.0
2024-07-18 13:35:00,91.74,91.86,91.65,91.71,15397.0,89.2307,89.3474,89.1431,89.2015,15397.0
2024-07-18 13:40:00,91.73,91.82,91.68,91.75,25063.0,89.221,89.3085,89.1723,89.2404,25063.0
2024-07-18 13:45:00,91.76,91.82,91.72,91.77,13830.0,89.2501,89.3085,89.2112,89.2599,13830.0
2024-07-18 13:50:00,91.76,91.76,91.36,91.36,13260.0,89.2501,89.2501,88.8611,88.8611,13260.0
2024-07-18 13:55:00,91.36,91.44,91.04,91.06,32507.0,88.8611,88.9389,88.5498,88.5693,32507.0
2024-07-18 14:00:00,91.07,91.07,90.91,91.02,21279.0,88.579,88.579,88.4234,88.5304,21279.0
2024-07-18 14:05:00,91.03,91.29,91.02,91.27,22215.0,88.5401,88.793,88.5304,88.7735,22215.0
2024-07-18 14:10:00,91.26,91.27,90.87,90.93,18452.0,88.7638,88.7735,88.3845,88.4428,18452.0
2024-07-18 14:15:00,90.96,91.13,90.85,90.88,13725.0,88.472,88.6374,88.365,88.3942,13725.0
2024-07-18 14:20:00,90.85,91.03,90.8,90.97,19801.0,88.365,88.5401,88.3164,88.4817,19801.0
2024-07-18 14:25:00,90.96,90.98,90.81,90.81,12874.0,88.472,88.4915,88.3261,88.3261,12874.0
2024-07-18 14:30:00,90.79,90.97,90.68,90.93,20027.0,88.3067,88.4817,88.1997,88.4428,20027.0
2024-07-18 14:35:00,90.92,91.03,90.6,90.6,20533.0,88.4331,88.5401,88.1219,88.1219,20533.0
2024-07-18 14:40:00,90.57,90.8,90.56,90.71,25502.0,88.0927,88.3164,88.083,88.2289,25502.0
2024-07-18 14:45:00,90.67,90.68,90.44,90.44,23871.0,88.19,88.1997,87.9662,87.9662,23871.0
2024-07-18 14:50:00,90.43,90.62,90.35,90.6,33178.0,87.9565,88.1413,87.8787,88.1219,33178.0
2024-07-18 14:55:00,90.59,90.73,90.56,90.69,23177.0,88.1121,88.2483,88.083,88.2094,23177.0
2024-07-18 15:00:00,90.69,90.93,90.67,90.73,34068.0,88.2094,88.4428,88.19,88.2483,34068.0
2024-07-18 15:05:00,90.7,90.82,90.57,90.67,28662.0,88.2191,88.3358,88.0927,88.19,28662.0
2024-07-18 15:10:00,90.67,90.71,90.27,90.35,39100.0,88.19,88.2289,87.8009,87.8787,39100.0
2024-07-18 15:15:00,90.37,90.55,90.37,90.54,36869.0,87.8982,88.0732,87.8982,88.0635,36869.0
2024-07-18 15:20:00,90.49,90.63,90.4,90.56,35201.0,88.0149,88.151,87.9273,88.083,35201.0
2024-07-18 15:25:00,90.56,90.74,90.47,90.64,18130.0,88.083,88.258,87.9954,88.1608,18130.0
2024-07-18 15:30:00,90.63,90.9,90.62,90.88,27723.0,88.151,88.4137,88.1413,88.3942,27723.0
2024-07-18 15:35:00,90.89,91.27,90.89,91.27,28618.0,88.4039,88.7735,88.4039,88.7735,28618.0
2024-07-18 15:40:00,91.32,91.61,91.25,91.59,38955.0,88.8222,89.1042,88.7541,89.0848,38955.0
2024-07-18 15:45:00,91.62,92.09,91.59,92.09,48946.0,89.114,89.5711,89.0848,89.5711,48946.0
2024-07-18 15:50:00,92.09,92.09,91.42,91.51,97033.0,89.5711,89.5711,88.9194,89.007,97033.0
2024-07-18 15:55:00,91.52,91.8,91.41,91.5,288026.0,89.0167,89.289,88.9097,88.9973,288026.0
2024-07-19 09:30:00,91.65,91.78,90.73,91.06,161741.0,89.1431,89.2696,88.2483,88.5693,161741.0
2024-07-19 09:35:00,91.05,91.13,90.68,90.86,15165.0,88.5596,88.6374,88.1997,88.3748,15165.0
2024-07-19 09:40:00,90.86,91.03,90.55,90.62,11619.0,88.3748,88.5401,88.0732,88.1413,11619.0
2024-07-19 09:45:00,90.57,90.74,90.57,90.68,9813.0,88.0927,88.258,88.0927,88.1997,9813.0
2024-07-19 09:50:00,90.7,90.86,90.63,90.63,8269.0,88.2191,88.3748,88.151,88.151,8269.0
2024-07-19 09:55:00,90.66,90.93,90.5,90.5,11118.0,88.1802,88.4428,88.0246,88.0246,11118.0
2024-07-19 10:00:00,90.52,90.61,90.35,90.46,13533.0,88.0441,88.1316,87.8787,87.9857,13533.0
2024-07-19 10:05:00,90.48,90.56,90.38,90.56,12184.0,88.0051,88.083,87.9079,88.083,12184.0
2024-07-19 10:10:00,90.54,90.54,90.02,90.06,12455.0,88.0635,88.0635,87.5577,87.5966,12455.0
2024-07-19 10:15:00,90.06,90.19,90.0,90.09,16738.0,87.5966,87.7231,87.5383,87.6258,16738.0
2024-07-19 10:20:00,90.08,90.09,89.88,89.88,19930.0,87.6161,87.6258,87.4216,87.4216,19930.0
2024-07-19 10:25:00,89.91,89.99,89.73,89.75,21597.0,87.4507,87.5286,87.2757,87.2951,21597.0
2024-07-19 10:30:00,89.75,89.88,89.5,89.6,57134.0,87.2951,87.4216,87.052,87.1492,57134.0
2024-07-19 10:35:00,89.6,89.97,89.6,89.97,17693.0,87.1492,87.5091,87.1492,87.5091,17693.0
2024-07-19 10:40:00,89.94,89.94,89.6,89.6,7464.0,87.4799,87.4799,87.1492,87.1492,7464.0
2024-07-19 10:45:00,89.61,89.83,89.51,89.75,14580.0,87.1589,87.3729,87.0617,87.2951,14580.0
2024-07-19 10:50:00,89.73,89.79,89.61,89.63,18539.0,87.2757,87.334,87.1589,87.1784,18539.0
2024-07-19 10:55:00,89.64,89.85,89.57,89.75,10604.0,87.1881,87.3924,87.12,87.2951,10604.0
2024-07-19 11:00:00,89.76,90.25,89.76,90.2,47917.0,87.3048,87.7814,87.3048,87.7328,47917.0
2024-07-19 11:05:00,90.19,90.25,89.66,89.69,18737.0,87.7231,87.7814,87.2076,87.2368,18737.0
2024-07-19 11:10:00,89.66,89.72,89.51,89.6,12319.0,87.2076,87.2659,87.0617,87.1492,12319.0
2024-07-19 11:15:00,89.63,89.82,89.58,89.77,11656.0,87.1784,87.3632,87.1298,87.3146,11656.0
2024-07-19 11:20:00,89.78,89.85,89.57,89.59,8450.0,87.3243,87.3924,87.12,87.1395,8450.0
2024-07-19 11:25:00,89.58,89.6,89.28,89.38,26292.0,87.1298,87.1492,86.838,86.9352,26292.0
2024-07-19 11:30:00,89.41,89.61,89.39,89.44,20777.0,86.9644,87.1589,86.945,86.9936,20777.0
2024-07-19 11:35:00,89.46,89.48,89.26,89.26,12702.0,87.013,87.0325,86.8185,86.8185,12702.0
2024-07-19 11:40:00,89.27,89.37,89.22,89.29,7909.0,86.8282,86.9255,86.7796,86.8477,7909.0
2024-07-19 11:45:00,89.3,89.53,89.29,89.5,17488.0,86.8574,87.0811,86.8477,87.052,17488.0
2024-07-19 11:50:00,89.5,89.74,89.48,89.72,12313.0,87.052,87.2854,87.0325,87.2659,12313.0
2024-07-19 11:55:00,89.71,90.08,89.69,90.08,14795.0,87.2562,87.6161,87.2368,87.6161,14795.0
2024-07-19 12:00:00,90.06,90.07,89.72,89.76,11973.0,87.5966,87.6064,87.2659,87.3048,11973.0
2024-07-19 12:05:00,89.78,89.8,89.56,89.61,14360.0,87.3243,87.3437,87.1103,87.1589,14360.0
2024-07-19 12:10:00,89.59,89.6,89.38,89.51,235326.0,87.1395,87.1492,86.9352,87.0617,235326.0
2024-07-19 12:15:00,89.51,89.71,89.16,89.16,26925.0,87.0617,87.2562,86.7213,86.7213,26925.0
2024-07-19 12:20:00,89.17,89.18,88.86,88.94,17515.0,86.731,86.7407,86.4295,86.5073,17515.0
2024-07-19 12:25:00,88.92,89.35,88.91,89.28,17032.0,86.4878,86.9061,86.4781,86.838,17032.0
2024-07-19 12:30:00,89.27,89.46,89.13,89.19,20126.0,86.8282,87.013,86.6921,86.7504,20126.0
2024-07-19 12:35:00,89.18,89.26,89.05,89.11,10768.0,86.7407,86.8185,86.6143,86.6726,10768.0
2024-07-19 12:40:00,89.12,89.33,89.09,89.1,13928.0,86.6823,86.8866,86.6532,86.6629,13928.0
2024-07-19 12:45:00,89.08,89.08,88.77,88.85,21850.0,86.6434,86.6434,86.3419,86.4197,21850.0
2024-07-19 12:50:00,88.82,88.91,88.79,88.81,13921.0,86.3906,86.4781,86.3614,86.3808,13921.0
2024-07-19 12:55:00,88.81,89.09,88.8,89.09,29407.0,86.3808,86.6532,86.3711,86.6532,29407.0
2024-07-19 13:00:00,89.09,89.11,88.75,88.86,12681.0,86.6532,86.6726,86.3225,86.4295,12681.0
2024-07-19 13:05:00,88.86,89.01,88.75,89.01,42292.0,86.4295,86.5754,86.3225,86.5754,42292.0
2024-07-19 13:10:00,89.01,89.24,88.9,89.24,24022.0,86.5754,86.7991,86.4684,86.7991,24022.0
2024-07-19 13:15:00,89.24,89.25,89.0,89.0,19460.0,86.7991,86.8088,86.5656,86.5656,19460.0
2024-07-19 13:20:00,88.96,89.09,88.93,89.02,20763.0,86.5267,86.6532,86.4975,86.5851,20763.0
2024-07-19 13:25:00,89.04,89.11,88.91,88.99,16630.0,86.6045,86.6726,86.4781,86.5559,16630.0
2024-07-19 13:30:00,88.94,89.03,88.82,88.99,26910.0,86.5073,86.5948,86.3906,86.5559,26910.0
2024-07-19 13:35:00,88.99,89.17,88.97,89.1,29179.0,86.5559,86.731,86.5365,86.6629,29179.0
2024-07-19 13:40:00,89.08,89.09,88.81,88.88,16720.0,86.6434,86.6532,86.3808,86.4489,16720.0
2024-07-19 13:45:00,88.91,89.24,88.91,89.21,16030.0,86.4781,86.7991,86.4781,86.7699,16030.0
2024-07-19 13:50:00,89.18,89.18,88.95,88.99,14067.0,86.7407,86.7407,86.517,86.5559,14067.0
2024-07-19 13:55:00,89.0,89.25,89.0,89.23,15733.0,86.5656,86.8088,86.5656,86.7893,15733.0
2024-07-19 14:00:00,89.18,89.23,89.08,89.08,12898.0,86.7407,86.7893,86.6434,86.6434,12898.0
2024-07-19 14:05:00,89.06,89.35,89.05,89.31,13282.0,86.624,86.9061,86.6143,86.8672,13282.0
2024-07-19 14:10:00,89.3,89.46,89.24,89.34,15318.0,86.8574,87.013,86.7991,86.8963,15318.0
2024-07-19 14:15:00,89.37,89.51,89.31,89.34,13220.0,86.9255,87.0617,86.8672,86.8963,13220.0
2024-07-19 14:20:00,89.33,89.35,89.21,89.24,17995.0,86.8866,86.9061,86.7699,86.7991,17995.0
2024-07-19 14:25:00,89.23,89.38,89.2,89.22,9625.0,86.7893,86.9352,86.7602,86.7796,9625.0
2024-07-19 14:30:00,89.2,89.33,89.19,89.27,21215.0,86.7602,86.8866,86.7504,86.8282,21215.0
2024-07-19 14:35:00,89.26,89.32,89.11,89.12,28989.0,86.8185,86.8769,86.6726,86.6823,28989.0
2024-07-19 14:40:00,89.12,89.18,89.05,89.05,14481.0,86.6823,86.7407,86.6143,86.6143,14481.0
2024-07-19 14:45:00,89.06,89.22,89.04,89.19,22573.0,86.624,86.7796,86.6045,86.7504,22573.0
2024-07-19 14:50:00,89.19,89.26,89.17,89.21,13775.0,86.7504,86.8185,86.731,86.7699,13775.0
2024-07-19 14:55:00,89.2,89.44,89.19,89.42,13971.0,86.7602,86.9936,86.7504,86.9741,13971.0
2024-07-19 15:00:00,89.42,89.99,89.42,89.96,23322.0,86.9741,87.5286,86.9741,87.4994,23322.0
2024-07-19 15:05:00,89.97,90.06,89.78,89.95,30766.0,87.5091,87.5966,87.3243,87.4896,30766.0
2024-07-19 15:10:00,89.92,89.98,89.77,89.8,31947.0,87.4605,87.5188,87.3146,87.3437,31947.0
2024-07-19 15:15:00,89.81,90.04,89.69,90.04,32610.0,87.3535,87.5772,87.2368,87.5772,32610.0
2024-07-19 15:20:00,90.06,90.16,89.94,90.08,43271.0,87.5966,87.6939,87.4799,87.6161,43271.0
2024-07-19 15:25:00,90.08,90.21,89.96,90.04,225431.0,87.6161,87.7425,87.4994,87.5772,225431.0
2024-07-19 15:30:00,90.04,90.04,89.55,89.59,45188.0,87.5772,87.5772,87.1006,87.1395,45188.0
2024-07-19 15:35:00,89.59,89.68,89.46,89.48,39143.0,87.1395,87.227,87.013,87.0325,39143.0
2024-07-19 15:40:00,89.49,89.62,89.26,89.26,43915.0,87.0422,87.1687,86.8185,86.8185,43915.0
2024-07-19 15:45:00,89.28,89.41,88.98,89.01,64352.0,86.838,86.9644,86.5462,86.5754,64352.0
2024-07-19 15:50:00,88.97,89.14,88.85,88.89,125530.0,86.5365,86.7018,86.4197,86.4586,125530.0
2024-07-19 15:55:00,88.88,88.88,88.68,88.8,347472.0,86.4489,86.4489,86.2544,86.3711,347472.0
2024-07-22 09:30:00,91.17,91.17,89.82,90.11,68164.0,88.6763,88.6763,87.3632,87.6453,68164.0
2024-07-22 09:35:00,90.11,90.71,90.02,90.59,31900.0,87.6453,88.2289,87.5577,88.1121,31900.0
2024-07-22 09:40:00,90.58,91.28,90.51,91.04,47828.0,88.1024,88.7833,88.0343,88.5498,47828.0
2024-07-22 09:45:00,91.08,91.15,90.73,90.77,15708.0,88.5887,88.6568,88.2483,88.2872,15708.0
2024-07-22 09:50:00,90.84,90.98,90.54,90.74,22571.0,88.3553,88.4915,88.0635,88.258,22571.0
2024-07-22 09:55:00,90.66,90.79,90.3,90.34,18577.0,88.1802,88.3067,87.8301,87.869,18577.0
2024-07-22 10:00:00,90.35,90.37,90.15,90.27,19592.0,87.8787,87.8982,87.6842,87.8009,19592.0
2024-07-22 10:05:00,90.24,90.3,89.84,89.87,10575.0,87.7717,87.8301,87.3827,87.4118,10575.0
2024-07-22 10:10:00,89.88,90.52,89.88,90.5,11238.0,87.4216,88.0441,87.4216,88.0246,11238.0
2024-07-22 10:15:00,90.49,90.63,90.19,90.39,26202.0,88.0149,88.151,87.7231,87.9176,26202.0
2024-07-22 10:20:00,90.39,90.68,90.36,90.68,20108.0,87.9176,88.1997,87.8884,88.1997,20108.0
2024-07-22 10:25:00,90.7,90.85,90.59,90.81,11300.0,88.2191,88.365,88.1121,88.3261,11300.0
2024-07-22 10:30:00,90.84,90.92,90.64,90.88,17218.0,88.3553,88.4331,88.1608,88.3942,17218.0
2024-07-22 10:35:00,90.97,91.13,90.9,91.12,12672.0,88.4817,88.6374,88.4137,88.6276,12672.0
2024-07-22 10:40:00,91.1,91.32,91.01,91.3,18610.0,88.6082,88.8222,88.5207,88.8027,18610.0
2024-07-22 10:45:00,91.26,91.27,91.15,91.19,12542.0,88.7638,88.7735,88.6568,88.6957,12542.0
2024-07-22 10:50:00,91.13,91.14,90.99,91.02,8515.0,88.6374,88.6471,88.5012,88.5304,8515.0
2024-07-22 10:55:00,91.01,91.29,91.0,91.18,10475.0,88.5207,88.793,88.5109,88.686,10475.0
2024-07-22 11:00:00,91.24,91.53,91.16,91.47,18564.0,88.7444,89.0264,88.6665,88.9681,18564.0
2024-07-22 11:05:00,91.51,91.56,90.92,90.93,16418.0,89.007,89.0556,88.4331,88.4428,16418.0
2024-07-22 11:10:00,90.92,91.21,90.92,91.16,21141.0,88.4331,88.7152,88.4331,88.6665,21141.0
2024-07-22 11:15:00,91.19,91.26,90.96,91.23,25842.0,88.6957,88.7638,88.472,88.7346,25842.0
2024-07-22 11:20:00,91.19,91.43,91.09,91.09,17436.0,88.6957,88.9292,88.5985,88.5985,17436.0
2024-07-22 11:25:00,91.09,91.31,91.03,91.05,14147.0,88.5985,88.8124,88.5401,88.5596,14147.0
2024-07-22 11:30:00,91.01,91.01,90.78,90.89,18740.0,88.5207,88.5207,88.2969,88.4039,18740.0
2024-07-22 11:35:00,90.94,91.19,90.92,91.19,10968.0,88.4526,88.6957,88.4331,88.6957,10968.0
2024-07-22 11:40:00,91.19,91.21,91.02,91.21,11067.0,88.6957,88.7152,88.5304,88.7152,11067.0
2024-07-22 11:45:00,91.21,91.5,91.12,91.47,16240.0,88.7152,88.9973,88.6276,88.9681,16240.0
2024-07-22 11:50:00,91.48,91.71,91.38,91.7,18670.0,88.9778,89.2015,88.8805,89.1918,18670.0
2024-07-22 11:55:00,91.68,91.69,91.5,91.63,17090.0,89.1723,89.1821,88.9973,89.1237,17090.0
2024-07-22 12:00:00,91.63,91.72,91.55,91.56,13342.0,89.1237,89.2112,89.0459,89.0556,13342.0
2024-07-22 12:05:00,91.58,91.72,91.47,91.68,16677.0,89.0751,89.2112,88.9681,89.1723,16677.0
2024-07-22 12:10:00,91.68,91.74,91.5,91.5,10159.0,89.1723,89.2307,88.9973,88.9973,10159.0
2024-07-22 12:15:00,91.55,91.6,91.49,91.59,9711.0,89.0459,89.0945,88.9875,89.0848,9711.0
2024-07-22 12:20:00,91.58,91.61,91.49,91.59,8287.0,89.0751,89.1042,88.9875,89.0848,8287.0
2024-07-22 12:25:00,91.6,91.61,91.46,91.54,8210.0,89.0945,89.1042,88.9583,89.0362,8210.0
2024-07-22 12:30:00,91.54,91.54,91.35,91.53,5570.0,89.0362,89.0362,88.8514,89.0264,5570.0
2024-07-22 12:35:00,91.6,91.65,91.48,91.57,8948.0,89.0945,89.1431,88.9778,89.0653,8948.0
2024-07-22 12:40:00,91.58,91.6,91.51,91.56,5043.0,89.0751,89.0945,89.007,89.0556,5043.0
2024-07-22 12:45:00,91.58,91.65,91.53,91.63,8124.0,89.0751,89.1431,89.0264,89.1237,8124.0
2024-07-22 12:50:00,91.62,91.98,91.61,91.98,14928.0,89.114,89.4641,89.1042,89.4641,14928.0
2024-07-22 12:55:00,91.94,91.99,91.79,91.89,15876.0,89.4252,89.4738,89.2793,89.3766,15876.0
2024-07-22 13:00:00,91.92,91.97,91.86,91.97,7671.0,89.4058,89.4544,89.3474,89.4544,7671.0
2024-07-22 13:05:00,92.0,92.07,91.95,91.97,10873.0,89.4836,89.5517,89.4349,89.4544,10873.0
2024-07-22 13:10:00,91.99,92.04,91.94,91.99,19579.0,89.4738,89.5225,89.4252,89.4738,19579.0
2024-07-22 13:15:00,92.02,92.02,91.86,91.94,12193.0,89.503,89.503,89.3474,89.4252,12193.0
2024-07-22 13:20:00,91.93,91.93,91.73,91.85,9499.0,89.4155,89.4155,89.221,89.3377,9499.0
2024-07-22 13:25:00,91.93,92.07,91.92,92.03,8774.0,89.4155,89.5517,89.4058,89.5128,8774.0
2024-07-22 13:30:00,92.04,92.25,92.0,92.22,27957.0,89.5225,89.7267,89.4836,89.6976,27957.0
2024-07-22 13:35:00,92.2,92.2,91.95,92.02,13350.0,89.6781,89.6781,89.4349,89.503,13350.0
2024-07-22 13:40:00,92.01,92.1,92.01,92.03,15187.0,89.4933,89.5808,89.4933,89.5128,15187.0
2024-07-22 13:45:00,92.05,92.12,91.94,92.05,10933.0,89.5322,89.6003,89.4252,89.5322,10933.0
2024-07-22 13:50:00,92.06,92.16,92.04,92.09,95161.0,89.5419,89.6392,89.5225,89.5711,95161.0
2024-07-22 13:55:00,92.11,92.12,91.93,92.03,17393.0,89.5906,89.6003,89.4155,89.5128,17393.0
2024-07-22 14:00:00,92.03,92.19,92.03,92.19,12444.0,89.5128,89.6684,89.5128,89.6684,12444.0
2024-07-22 14:05:00,92.19,92.33,92.03,92.3,12579.0,89.6684,89.8045,89.5128,89.7754,12579.0
2024-07-22 14:10:00,92.3,92.31,92.09,92.19,10617.0,89.7754,89.7851,89.5711,89.6684,10617.0
2024-07-22 14:15:00,92.23,92.36,92.2,92.35,17716.0,89.7073,89.8337,89.6781,89.824,17716.0
2024-07-22 14:20:00,92.37,92.4,92.19,92.31,18631.0,89.8435,89.8726,89.6684,89.7851,18631.0
2024-07-22 14:25:00,92.29,92.4,92.19,92.19,20042.0,89.7656,89.8726,89.6684,89.6684,20042.0
2024-07-22 14:30:00,92.18,92.33,92.17,92.3,28856.0,89.6587,89.8045,89.6489,89.7754,28856.0
2024-07-22 14:35:00,92.29,92.35,92.13,92.33,30040.0,89.7656,89.824,89.61,89.8045,30040.0
2024-07-22 14:40:00,92.31,92.32,91.98,92.1,17826.0,89.7851,89.7948,89.4641,89.5808,17826.0
2024-07-22 14:45:00,92.11,92.22,91.99,91.99,18587.0,89.5906,89.6976,89.4738,89.4738,18587.0
2024-07-22 14:50:00,92.0,92.13,91.97,92.11,14293.0,89.4836,89.61,89.4544,89.5906,14293.0
2024-07-22 14:55:00,92.11,92.17,92.02,92.02,13765.0,89.5906,89.6489,89.503,89.503,13765.0
2024-07-22 15:00:00,92.01,92.1,91.84,92.04,26508.0,89.4933,89.5808,89.328,89.5225,26508.0
2024-07-22 15:05:00,92.07,92.32,92.01,92.29,23641.0,89.5517,89.7948,89.4933,89.7656,23641.0
2024-07-22 15:10:00,92.28,92.46,92.28,92.43,27971.0,89.7559,89.931,89.7559,89.9018,27971.0
2024-07-22 15:15:00,92.42,92.5,92.31,92.46,34524.0,89.8921,89.9699,89.7851,89.931,34524.0
2024-07-22 15:20:00,92.46,92.51,92.41,92.48,35195.0,89.931,89.9796,89.8824,89.9504,35195.0
2024-07-22 15:25:00,92.49,92.5,92.27,92.3,46081.0,89.9602,89.9699,89.7462,89.7754,46081.0
2024-07-22 15:30:00,92.32,92.43,92.22,92.26,66702.0,89.7948,89.9018,89.6976,89.7365,66702.0
2024-07-22 15:35:00,92.27,92.6,92.26,92.59,37067.0,89.7462,90.0672,89.7365,90.0574,37067.0
2024-07-22 15:40:00,92.59,92.76,92.55,92.7,37813.0,90.0574,90.2228,90.0185,90.1644,37813.0
2024-07-22 15:45:00,92.7,93.1,92.66,93.04,73539.0,90.1644,90.5535,90.1255,90.4951,73539.0
2024-07-22 15:50:00,93.04,93.08,92.81,92.92,143842.0,90.4951,90.534,90.2714,90.3784,143842.0
2024-07-22 15:55:00,92.94,93.23,92.9,93.12,550605.0,90.3979,90.6799,90.359,90.5729,550605.0
2024-07-23 09:30:00,91.77,91.77,90.52,90.77,141529.0,89.2599,89.2599,88.0441,88.2872,141529.0
2024-07-23 09:35:00,90.66,91.46,90.25,91.3,75842.0,88.1802,88.9583,87.7814,88.8027,75842.0
2024-07-23 09:40:00,91.25,91.68,91.1,91.34,30788.0,88.7541,89.1723,88.6082,88.8416,30788.0
2024-07-23 09:45:00,91.34,91.34,90.41,90.83,25662.0,88.8416,88.8416,87.9371,88.3456,25662.0
2024-07-23 09:50:00,90.73,90.76,90.4,90.43,9226.0,88.2483,88.2775,87.9273,87.9565,9226.0
2024-07-23 09:55:00,90.41,90.73,90.35,90.52,13764.0,87.9371,88.2483,87.8787,88.0441,13764.0
2024-07-23 10:00:00,90.61,90.63,90.4,90.46,58483.0,88.1316,88.151,87.9273,87.9857,58483.0
2024-07-23 10:05:00,90.43,90.75,90.19,90.63,64129.0,87.9565,88.2678,87.7231,88.151,64129.0
2024-07-23 10:10:00,90.63,90.65,90.43,90.58,21396.0,88.151,88.1705,87.9565,88.1024,21396.0
2024-07-23 10:15:00,90.59,90.72,90.41,90.46,28924.0,88.1121,88.2386,87.9371,87.9857,28924.0
2024-07-23 10:20:00,90.4,90.63,90.37,90.37,18453.0,87.9273,88.151,87.8982,87.8982,18453.0
2024-07-23 10:25:00,90.35,90.51,90.32,90.43,11948.0,87.8787,88.0343,87.8495,87.9565,11948.0
2024-07-23 10:30:00,90.4,90.46,90.23,90.33,17814.0,87.9273,87.9857,87.762,87.8593,17814.0
2024-07-23 10:35:00,90.31,90.5,90.12,90.26,32096.0,87.8398,88.0246,87.655,87.7912,32096.0
2024-07-23 10:40:00,90.27,90.43,90.15,90.25,51307.0,87.8009,87.9565,87.6842,87.7814,51307.0
2024-07-23 10:45:00,90.25,90.29,89.99,90.25,45597.0,87.7814,87.8203,87.5286,87.7814,45597.0
2024-07-23 10:50:00,90.25,90.33,90.08,90.12,44912.0,87.7814,87.8593,87.6161,87.655,44912.0
2024-07-23 10:55:00,90.1,90.4,90.09,90.35,23248.0,87.6355,87.9273,87.6258,87.8787,23248.0
2024-07-23 11:00:00,90.33,90.44,90.17,90.24,15944.0,87.8593,87.9662,87.7036,87.7717,15944.0
2024-07-23 11:05:00,90.23,90.32,90.14,90.19,26524.0,87.762,87.8495,87.6744,87.7231,26524.0
2024-07-23 11:10:00,90.22,90.46,90.14,90.4,24281.0,87.7523,87.9857,87.6744,87.9273,24281.0
2024-07-23 11:15:00,90.4,90.46,90.35,90.35,25809.0,87.9273,87.9857,87.8787,87.8787,25809.0
2024-07-23 11:20:00,90.35,90.51,90.22,90.27,37549.0,87.8787,88.0343,87.7523,87.8009,37549.0
2024-07-23 11:25:00,90.28,90.28,90.12,90.26,25127.0,87.8106,87.8106,87.655,87.7912,25127.0
2024-07-23 11:30:00,90.25,90.25,90.11,90.2,34282.0,87.7814,87.7814,87.6453,87.7328,34282.0
2024-07-23 11:35:00,90.21,90.29,90.08,90.12,88465.0,87.7425,87.8203,87.6161,87.655,88465.0
2024-07-23 11:40:00,90.12,90.26,90.08,90.11,28933.0,87.655,87.7912,87.6161,87.6453,28933.0
2024-07-23 11:45:00,90.13,90.24,90.05,90.16,55598.0,87.6647,87.7717,87.5869,87.6939,55598.0
2024-07-23 11:50:00,90.15,90.19,90.01,90.16,66191.0,87.6842,87.7231,87.548,87.6939,66191.0
2024-07-23 11:55:00,90.15,90.23,90.03,90.13,57642.0,87.6842,87.762,87.5675,87.6647,57642.0
2024-07-23 12:00:00,90.13,90.23,90.1,90.16,41718.0,87.6647,87.762,87.6355,87.6939,41718.0
2024-07-23 12:05:00,90.17,90.28,90.14,90.21,22648.0,87.7036,87.8106,87.6744,87.7425,22648.0
2024-07-23 12:10:00,90.2,90.24,90.12,90.22,32407.0,87.7328,87.7717,87.655,87.7523,32407.0
2024-07-23 12:15:00,90.2,90.2,90.1,90.14,47852.0,87.7328,87.7328,87.6355,87.6744,47852.0
2024-07-23 12:20:00,90.15,90.17,89.85,89.89,65307.0,87.6842,87.7036,87.3924,87.4313,65307.0
2024-07-23 12:25:00,89.88,90.16,89.85,90.11,102109.0,87.4216,87.6939,87.3924,87.6453,102109.0
2024-07-23 12:30:00,90.09,90.2,90.01,90.13,44789.0,87.6258,87.7328,87.548,87.6647,44789.0
2024-07-23 12:35:00,90.14,90.19,89.99,90.11,58765.0,87.6744,87.7231,87.5286,87.6453,58765.0
2024-07-23 12:40:00,90.11,90.17,90.05,90.13,59428.0,87.6453,87.7036,87.5869,87.6647,59428.0
2024-07-23 12:45:00,90.14,90.23,90.09,90.11,26345.0,87.6744,87.762,87.6258,87.6453,26345.0
2024-07-23 12:50:00,90.11,90.17,90.02,90.13,59486.0,87.6453,87.7036,87.5577,87.6647,59486.0
2024-07-23 12:55:00,90.13,90.16,90.03,90.09,28937.0,87.6647,87.6939,87.5675,87.6258,28937.0
2024-07-23 13:00:00,90.08,90.15,89.84,90.13,34685.0,87.6161,87.6842,87.3827,87.6647,34685.0
2024-07-23 13:05:00,90.11,90.11,89.91,89.98,73614.0,87.6453,87.6453,87.4507,87.5188,73614.0
2024-07-23 13:10:00,89.98,90.05,89.89,89.93,82672.0,87.5188,87.5869,87.4313,87.4702,82672.0
2024-07-23 13:15:00,89.93,90.05,89.92,90.0,55687.0,87.4702,87.5869,87.4605,87.5383,55687.0
2024-07-23 13:20:00,90.0,90.08,89.95,89.97,39701.0,87.5383,87.6161,87.4896,87.5091,39701.0
2024-07-23 13:25:00,89.98,90.11,89.96,90.06,35382.0,87.5188,87.6453,87.4994,87.5966,35382.0
2024-07-23 13:30:00,90.05,90.16,89.97,90.01,38959.0,87.5869,87.6939,87.5091,87.548,38959.0
2024-07-23 13:35:00,90.02,90.12,90.0,90.12,25792.0,87.5577,87.655,87.5383,87.655,25792.0
2024-07-23 13:40:00,90.12,90.18,90.08,90.15,21727.0,87.655,87.7134,87.6161,87.6842,21727.0
2024-07-23 13:45:00,90.16,90.26,90.09,90.12,23541.0,87.6939,87.7912,87.6258,87.655,23541.0
2024-07-23 13:50:00,90.11,90.19,90.09,90.16,20097.0,87.6453,87.7231,87.6258,87.6939,20097.0
2024-07-23 13:55:00,90.15,90.24,90.12,90.23,22375.0,87.6842,87.7717,87.655,87.762,22375.0
2024-07-23 14:00:00,90.23,90.36,90.22,90.3,17140.0,87.762,87.8884,87.7523,87.8301,17140.0
2024-07-23 14:05:00,90.3,90.47,90.26,90.47,22771.0,87.8301,87.9954,87.7912,87.9954,22771.0
2024-07-23 14:10:00,90.46,90.47,90.34,90.38,20307.0,87.9857,87.9954,87.869,87.9079,20307.0
2024-07-23 14:15:00,90.37,90.38,90.3,90.36,17677.0,87.8982,87.9079,87.8301,87.8884,17677.0
2024-07-23 14:20:00,90.34,90.39,90.29,90.37,26556.0,87.869,87.9176,87.8203,87.8982,26556.0
2024-07-23 14:25:00,90.37,90.39,90.25,90.36,19252.0,87.8982,87.9176,87.7814,87.8884,19252.0
2024-07-23 14:30:00,90.38,90.45,90.33,90.38,16498.0,87.9079,87.976,87.8593,87.9079,16498.0
2024-07-23 14:35:00,90.38,90.47,90.37,90.46,17655.0,87.9079,87.9954,87.8982,87.9857,17655.0
2024-07-23 14:40:00,90.45,90.53,90.41,90.49,28019.0,87.976,88.0538,87.9371,88.0149,28019.0
2024-07-23 14:45:00,90.5,90.56,90.46,90.51,29290.0,88.0246,88.083,87.9857,88.0343,29290.0
2024-07-23 14:50:00,90.5,90.51,90.36,90.44,29664.0,88.0246,88.0343,87.8884,87.9662,29664.0
2024-07-23 14:55:00,90.45,90.53,90.37,90.48,29690.0,87.976,88.0538,87.8982,88.0051,29690.0
2024-07-23 15:00:00,90.47,90.54,90.42,90.53,28570.0,87.9954,88.0635,87.9468,88.0538,28570.0
2024-07-23 15:05:00,90.53,90.6,90.47,90.51,31588.0,88.0538,88.1219,87.9954,88.0343,31588.0
2024-07-23 15:10:00,90.51,90.59,90.47,90.56,28410.0,88.0343,88.1121,87.9954,88.083,28410.0
2024-07-23 15:15:00,90.56,90.56,90.28,90.32,29919.0,88.083,88.083,87.8106,87.8495,29919.0
2024-07-23 15:20:00,90.32,90.47,90.3,90.46,31985.0,87.8495,87.9954,87.8301,87.9857,31985.0
2024-07-23 15:25:00,90.46,90.51,90.29,90.3,24557.0,87.9857,88.0343,87.8203,87.8301,24557.0
2024-07-23 15:30:00,90.31,90.32,89.94,90.01,46782.0,87.8398,87.8495,87.4799,87.548,46782.0
2024-07-23 15:35:00,90.01,90.32,90.01,90.31,67650.0,87.548,87.8495,87.548,87.8398,67650.0
2024-07-23 15:40:00,90.31,90.35,90.1,90.32,157129.0,87.8398,87.8787,87.6355,87.8495,157129.0
2024-07-23 15:45:00,90.32,90.33,90.25,90.28,65314.0,87.8495,87.8593,87.7814,87.8106,65314.0
2024-07-23 15:50:00,90.29,90.32,89.99,90.06,199692.0,87.8203,87.8495,87.5286,87.5966,199692.0
2024-07-23 15:55:00,90.06,90.07,89.6,89.71,472523.0,87.5966,87.6064,87.1492,87.2562,472523.0
2024-07-24 09:30:00,89.55,89.9,88.82,88.9,76346.0,87.1006,87.441,86.3906,86.4684,76346.0
2024-07-24 09:35:00,88.91,89.19,88.66,88.89,64035.0,86.4781,86.7504,86.2349,86.4586,64035.0
2024-07-24 09:40:00,88.89,89.03,88.45,88.62,37505.0,86.4586,86.5948,86.0307,86.196,37505.0
2024-07-24 09:45:00,88.62,89.14,88.62,89.14,38739.0,86.196,86.7018,86.196,86.7018,38739.0
2024-07-24 09:50:00,89.12,89.23,88.85,88.88,35108.0,86.6823,86.7893,86.4197,86.4489,35108.0
2024-07-24 09:55:00,88.87,89.08,88.83,88.85,33196.0,86.4392,86.6434,86.4003,86.4197,33196.0
2024-07-24 10:00:00,88.84,89.23,88.78,89.03,47921.0,86.41,86.7893,86.3516,86.5948,47921.0
2024-07-24 10:05:00,89.04,89.12,88.79,88.94,45043.0,86.6045,86.6823,86.3614,86.5073,45043.0
2024-07-24 10:10:00,88.95,89.01,88.52,88.54,40670.0,86.517,86.5754,86.0988,86.1182,40670.0
2024-07-24 10:15:00,88.55,88.59,88.39,88.48,41833.0,86.1279,86.1668,85.9723,86.0599,41833.0
2024-07-24 10:20:00,88.47,88.48,88.26,88.3,31432.0,86.0501,86.0599,85.8459,85.8848,31432.0
2024-07-24 10:25:00,88.29,88.88,88.28,88.78,72250.0,85.8751,86.4489,85.8653,86.3516,72250.0
2024-07-24 10:30:00,88.76,88.85,88.68,88.76,23302.0,86.3322,86.4197,86.2544,86.3322,23302.0
2024-07-24 10:35:00,88.77,88.95,88.77,88.84,19466.0,86.3419,86.517,86.3419,86.41,19466.0
2024-07-24 10:40:00,88.83,88.96,88.76,88.95,31294.0,86.4003,86.5267,86.3322,86.517,31294.0
2024-07-24 10:45:00,88.95,89.01,88.8,88.97,106445.0,86.517,86.5754,86.3711,86.5365,106445.0
2024-07-24 10:50:00,88.97,89.19,88.92,89.13,31354.0,86.5365,86.7504,86.4878,86.6921,31354.0
2024-07-24 10:55:00,89.13,89.22,89.08,89.15,29755.0,86.6921,86.7796,86.6434,86.7115,29755.0
2024-07-24 11:00:00,89.15,89.2,88.91,88.93,43139.0,86.7115,86.7602,86.4781,86.4975,43139.0
2024-07-24 11:05:00,88.93,88.93,88.67,88.83,31597.0,86.4975,86.4975,86.2447,86.4003,31597.0
2024-07-24 11:10:00,88.82,88.82,88.59,88.61,32472.0,86.3906,86.3906,86.1668,86.1863,32472.0
2024-07-24 11:15:00,88.61,88.68,88.49,88.6,46994.0,86.1863,86.2544,86.0696,86.1766,46994.0
2024-07-24 11:20:00,88.58,88.61,88.29,88.29,31567.0,86.1571,86.1863,85.8751,85.8751,31567.0
2024-07-24 11:25:00,88.3,88.46,88.3,88.4,21927.0,85.8848,86.0404,85.8848,85.982,21927.0
2024-07-24 11:30:00,88.38,88.44,88.23,88.25,20879.0,85.9626,86.0209,85.8167,85.8361,20879.0
2024-07-24 11:35:00,88.24,88.42,88.2,88.34,23257.0,85.8264,86.0015,85.7875,85.9237,23257.0
2024-07-24 11:40:00,88.34,88.55,88.24,88.41,21120.0,85.9237,86.1279,85.8264,85.9918,21120.0
2024-07-24 11:45:00,88.41,88.53,88.36,88.49,31872.0,85.9918,86.1085,85.9431,86.0696,31872.0
2024-07-24 11:50:00,88.5,88.8,88.49,88.73,18272.0,86.0793,86.3711,86.0696,86.303,18272.0
2024-07-24 11:55:00,88.7,88.77,88.64,88.64,32708.0,86.2738,86.3419,86.2155,86.2155,32708.0
2024-07-24 12:00:00,88.66,88.83,88.66,88.82,48750.0,86.2349,86.4003,86.2349,86.3906,48750.0
2024-07-24 12:05:00,88.82,89.01,88.76,88.94,53793.0,86.3906,86.5754,86.3322,86.5073,53793.0
2024-07-24 12:10:00,88.93,88.95,88.78,88.94,62558.0,86.4975,86.517,86.3516,86.5073,62558.0
2024-07-24 12:15:00,88.94,89.14,88.93,89.02,52081.0,86.5073,86.7018,86.4975,86.5851,52081.0
2024-07-24 12:20:00,89.02,89.19,88.94,89.12,25519.0,86.5851,86.7504,86.5073,86.6823,25519.0
2024-07-24 12:25:00,89.09,89.1,88.91,88.91,16586.0,86.6532,86.6629,86.4781,86.4781,16586.0
2024-07-24 12:30:00,88.91,88.96,88.79,88.93,31240.0,86.4781,86.5267,86.3614,86.4975,31240.0
2024-07-24 12:35:00,88.85,88.88,88.41,88.41,16589.0,86.4197,86.4489,85.9918,85.9918,16589.0
2024-07-24 12:40:00,88.42,88.43,88.07,88.16,34355.0,86.0015,86.0112,85.6611,85.7486,34355.0
2024-07-24 12:45:00,88.18,88.22,88.07,88.21,26652.0,85.7681,85.807,85.6611,85.7972,26652.0
2024-07-24 12:50:00,88.24,88.38,88.18,88.37,38318.0,85.8264,85.9626,85.7681,85.9529,38318.0
2024-07-24 12:55:00,88.35,88.39,88.03,88.03,13692.0,85.9334,85.9723,85.6222,85.6222,13692.0
2024-07-24 13:00:00,88.03,88.14,87.96,88.0,20620.0,85.6222,85.7292,85.5541,85.593,20620.0
2024-07-24 13:05:00,88.02,88.13,87.98,88.09,12280.0,85.6124,85.7194,85.5735,85.6805,12280.0
2024-07-24 13:10:00,88.08,88.52,88.08,88.32,27599.0,85.6708,86.0988,85.6708,85.9042,27599.0
2024-07-24 13:15:00,88.28,88.43,88.21,88.22,14564.0,85.8653,86.0112,85.7972,85.807,14564.0
2024-07-24 13:20:00,88.2,88.37,88.14,88.21,16649.0,85.7875,85.9529,85.7292,85.7972,16649.0
2024-07-24 13:25:00,88.2,88.23,88.01,88.09,13920.0,85.7875,85.8167,85.6027,85.6805,13920.0
2024-07-24 13:30:00,88.08,88.11,87.98,88.11,11002.0,85.6708,85.7,85.5735,85.7,11002.0
2024-07-24 13:35:00,88.09,88.18,88.05,88.14,13154.0,85.6805,85.7681,85.6416,85.7292,13154.0
2024-07-24 13:40:00,88.13,88.34,88.13,88.22,20712.0,85.7194,85.9237,85.7194,85.807,20712.0
2024-07-24 13:45:00,88.22,88.28,87.97,87.99,19923.0,85.807,85.8653,85.5638,85.5833,19923.0
2024-07-24 13:50:00,87.98,88.01,87.79,87.8,19158.0,85.5735,85.6027,85.3887,85.3985,19158.0
2024-07-24 13:55:00,87.78,87.89,87.69,87.69,33986.0,85.379,85.486,85.2915,85.2915,33986.0
2024-07-24 14:00:00,87.7,87.81,87.61,87.63,36215.0,85.3012,85.4082,85.2137,85.2331,36215.0
2024-07-24 14:05:00,87.64,87.9,87.63,87.8,19591.0,85.2428,85.4957,85.2331,85.3985,19591.0
2024-07-24 14:10:00,87.8,87.92,87.75,87.77,29219.0,85.3985,85.5152,85.3498,85.3693,29219.0
2024-07-24 14:15:00,87.77,87.82,87.57,87.68,18917.0,85.3693,85.4179,85.1747,85.2817,18917.0
2024-07-24 14:20:00,87.62,87.65,87.41,87.47,62652.0,85.2234,85.2526,85.0191,85.0775,62652.0
2024-07-24 14:25:00,87.48,87.55,87.36,87.38,54642.0,85.0872,85.1553,84.9705,84.9899,54642.0
2024-07-24 14:30:00,87.36,87.48,87.36,87.45,30572.0,84.9705,85.0872,84.9705,85.058,30572.0
2024-07-24 14:35:00,87.45,87.48,87.35,87.36,71767.0,85.058,85.0872,84.9608,84.9705,71767.0
2024-07-24 14:40:00,87.36,87.45,87.28,87.42,66103.0,84.9705,85.058,84.8927,85.0288,66103.0
2024-07-24 14:45:00,87.43,87.52,87.2,87.22,40551.0,85.0386,85.1261,84.8149,84.8343,40551.0
2024-07-24 14:50:00,87.22,87.3,87.08,87.2,58645.0,84.8343,84.9121,84.6981,84.8149,58645.0
2024-07-24 14:55:00,87.2,87.32,87.18,87.31,59385.0,84.8149,84.9316,84.7954,84.9219,59385.0
2024-07-24 15:00:00,87.29,87.33,87.13,87.24,32924.0,84.9024,84.9413,84.7468,84.8538,32924.0
2024-07-24 15:05:00,87.24,87.25,86.93,86.99,34686.0,84.8538,84.8635,84.5523,84.6106,34686.0
2024-07-24 15:10:00,86.98,87.09,86.88,87.05,58093.0,84.6009,84.7079,84.5036,84.669,58093.0
2024-07-24 15:15:00,87.04,87.2,87.01,87.2,30761.0,84.6592,84.8149,84.6301,84.8149,30761.0
2024-07-24 15:20:00,87.22,87.27,87.05,87.24,43065.0,84.8343,84.883,84.669,84.8538,43065.0
2024-07-24 15:25:00,87.24,87.27,86.92,86.98,37956.0,84.8538,84.883,84.5425,84.6009,37956.0
2024-07-24 15:30:00,86.97,87.15,86.87,87.14,62376.0,84.5912,84.7662,84.4939,84.7565,62376.0
2024-07-24 15:35:00,87.12,87.41,87.07,87.3,53495.0,84.7371,85.0191,84.6884,84.9121,53495.0
2024-07-24 15:40:00,87.3,87.67,87.29,87.57,74182.0,84.9121,85.272,84.9024,85.1747,74182.0
2024-07-24 15:45:00,87.55,87.59,87.37,87.41,73717.0,85.1553,85.1942,84.9802,85.0191,73717.0
2024-07-24 15:50:00,87.39,87.44,86.64,86.64,181745.0,84.9997,85.0483,84.2702,84.2702,181745.0
2024-07-24 15:55:00,86.63,86.91,86.44,86.55,782122.0,84.2605,84.5328,84.0757,84.1826,782122.0
2024-07-25 09:30:00,84.76,84.85,83.0,83.04,379684.0,82.4416,82.5291,80.7297,80.7687,379684.0
2024-07-25 09:35:00,83.03,83.88,82.94,83.23,238024.0,80.7589,81.5857,80.6714,80.9535,238024.0
2024-07-25 09:40:00,83.27,84.51,83.27,84.48,209117.0,80.9924,82.1984,80.9924,82.1693,209117.0
2024-07-25 09:45:00,84.48,84.9,84.0,84.74,223189.0,82.1693,82.5778,81.7024,82.4222,223189.0
2024-07-25 09:50:00,84.75,84.94,84.5,84.6,154469.0,82.4319,82.6167,82.1887,82.286,154469.0
2024-07-25 09:55:00,84.63,84.75,84.35,84.69,163340.0,82.3152,82.4319,82.0428,82.3735,163340.0
2024-07-25 10:00:00,84.67,84.91,84.34,84.56,88104.0,82.3541,82.5875,82.0331,82.2471,88104.0
2024-07-25 10:05:00,84.58,84.61,84.1,84.43,135251.0,82.2665,82.2957,81.7997,82.1206,135251.0
2024-07-25 10:10:00,84.43,84.44,84.09,84.37,103719.0,82.1206,82.1304,81.7899,82.0623,103719.0
2024-07-25 10:15:00,84.35,85.08,84.31,84.75,67296.0,82.0428,82.7529,82.0039,82.4319,67296.0
2024-07-25 10:20:00,84.68,85.24,84.46,85.24,54199.0,82.3638,82.9085,82.1498,82.9085,54199.0
2024-07-25 10:25:00,85.2,85.34,84.99,85.28,77732.0,82.8696,83.0057,82.6653,82.9474,77732.0
2024-07-25 10:30:00,85.26,85.53,84.99,85.22,88818.0,82.9279,83.1905,82.6653,82.889,88818.0
2024-07-25 10:35:00,85.24,85.29,84.94,84.96,89844.0,82.9085,82.9571,82.6167,82.6361,89844.0
2024-07-25 10:40:00,84.97,85.28,84.9,85.2,51214.0,82.6459,82.9474,82.5778,82.8696,51214.0
2024-07-25 10:45:00,85.2,85.6,85.16,85.6,244402.0,82.8696,83.2586,82.8307,83.2586,244402.0
2024-07-25 10:50:00,85.57,85.99,85.5,85.67,278408.0,83.2295,83.638,83.1614,83.3267,278408.0
2024-07-25 10:55:00,85.64,85.93,85.56,85.86,99487.0,83.2975,83.5796,83.2197,83.5115,99487.0
2024-07-25 11:00:00,85.9,85.9,85.28,85.31,133204.0,83.5504,83.5504,82.9474,82.9766,133204.0
2024-07-25 11:05:00,85.31,85.63,85.26,85.44,44610.0,82.9766,83.2878,82.9279,83.103,44610.0
2024-07-25 11:10:00,85.45,85.81,85.42,85.61,35744.0,83.1127,83.4629,83.0836,83.2684,35744.0
2024-07-25 11:15:00,85.63,85.83,85.47,85.47,39864.0,83.2878,83.4823,83.1322,83.1322,39864.0
2024-07-25 11:20:00,85.51,85.54,85.27,85.48,50691.0,83.1711,83.2003,82.9377,83.1419,50691.0
2024-07-25 11:25:00,85.46,85.46,85.24,85.45,49492.0,83.1225,83.1225,82.9085,83.1127,49492.0
2024-07-25 11:30:00,85.45,85.61,85.29,85.56,21653.0,83.1127,83.2684,82.9571,83.2197,21653.0
2024-07-25 11:35:00,85.55,85.72,85.44,85.68,40381.0,83.21,83.3753,83.103,83.3364,40381.0
2024-07-25 11:40:00,85.65,85.78,85.49,85.78,88112.0,83.3073,83.4337,83.1516,83.4337,88112.0
2024-07-25 11:45:00,85.82,85.9,85.73,85.75,18328.0,83.4726,83.5504,83.3851,83.4045,18328.0
2024-07-25 11:50:00,85.78,85.89,85.72,85.75,30968.0,83.4337,83.5407,83.3753,83.4045,30968.0
2024-07-25 11:55:00,85.74,86.04,85.64,86.0,76191.0,83.3948,83.6866,83.2975,83.6477,76191.0
2024-07-25 12:00:00,86.03,86.36,85.98,86.31,32115.0,83.6769,83.9978,83.6282,83.9492,32115.0
2024-07-25 12:05:00,86.3,86.33,85.98,86.09,64291.0,83.9395,83.9687,83.6282,83.7352,64291.0
2024-07-25 12:10:00,86.15,86.41,86.12,86.4,70391.0,83.7936,84.0465,83.7644,84.0367,70391.0
2024-07-25 12:15:00,86.4,86.41,86.31,86.39,51418.0,84.0367,84.0465,83.9492,84.027,51418.0
2024-07-25 12:20:00,86.4,86.44,86.33,86.4,96230.0,84.0367,84.0757,83.9687,84.0367,96230.0
2024-07-25 12:25:00,86.4,87.1,86.38,87.0,144274.0,84.0367,84.7176,84.0173,84.6203,144274.0
2024-07-25 12:30:00,87.0,87.19,86.75,87.19,88972.0,84.6203,84.8051,84.3772,84.8051,88972.0
2024-07-25 12:35:00,87.18,87.18,86.92,87.05,17202.0,84.7954,84.7954,84.5425,84.669,17202.0
2024-07-25 12:40:00,87.06,87.2,86.99,87.03,30308.0,84.6787,84.8149,84.6106,84.6495,30308.0
2024-07-25 12:45:00,87.06,87.13,86.86,86.93,42598.0,84.6787,84.7468,84.4842,84.5523,42598.0
2024-07-25 12:50:00,86.94,87.13,86.85,87.06,33541.0,84.562,84.7468,84.4744,84.6787,33541.0
2024-07-25 12:55:00,87.04,87.44,87.04,87.4,66763.0,84.6592,85.0483,84.6592,85.0094,66763.0
2024-07-25 13:00:00,87.39,87.85,87.37,87.67,54626.0,84.9997,85.4471,84.9802,85.272,54626.0
2024-07-25 13:05:00,87.66,87.87,87.57,87.78,44167.0,85.2623,85.4665,85.1747,85.379,44167.0
2024-07-25 13:10:00,87.79,87.94,87.57,87.63,59872.0,85.3887,85.5346,85.1747,85.2331,59872.0
2024-07-25 13:15:00,87.6,87.6,87.14,87.23,24744.0,85.2039,85.2039,84.7565,84.844,24744.0
2024-07-25 13:20:00,87.22,87.33,86.95,87.0,49562.0,84.8343,84.9413,84.5717,84.6203,49562.0
2024-07-25 13:25:00,87.0,87.26,86.97,87.21,25493.0,84.6203,84.8732,84.5912,84.8246,25493.0
2024-07-25 13:30:00,87.19,87.27,86.9,86.95,34799.0,84.8051,84.883,84.5231,84.5717,34799.0
2024-07-25 13:35:00,86.95,87.19,86.89,87.12,24584.0,84.5717,84.8051,84.5133,84.7371,24584.0
2024-07-25 13:40:00,87.12,87.23,86.98,87.01,58673.0,84.7371,84.844,84.6009,84.6301,58673.0
2024-07-25 13:45:00,87.02,87.16,86.86,87.04,62205.0,84.6398,84.776,84.4842,84.6592,62205.0
2024-07-25 13:50:00,87.06,87.37,87.01,87.36,38206.0,84.6787,84.9802,84.6301,84.9705,38206.0
2024-07-25 13:55:00,87.34,87.67,87.33,87.62,49496.0,84.951,85.272,84.9413,85.2234,49496.0
2024-07-25 14:00:00,87.61,87.64,87.3,87.34,45438.0,85.2137,85.2428,84.9121,84.951,45438.0
2024-07-25 14:05:00,87.33,87.36,87.02,87.02,20784.0,84.9413,84.9705,84.6398,84.6398,20784.0
2024-07-25 14:10:00,87.06,87.11,86.93,87.03,15536.0,84.6787,84.7273,84.5523,84.6495,15536.0
2024-07-25 14:15:00,87.04,87.15,86.97,87.15,11777.0,84.6592,84.7662,84.5912,84.7662,11777.0
2024-07-25 14:20:00,87.12,87.12,86.93,86.94,17517.0,84.7371,84.7371,84.5523,84.562,17517.0
2024-07-25 14:25:00,86.94,87.15,86.93,87.13,12931.0,84.562,84.7662,84.5523,84.7468,12931.0
2024-07-25 14:30:00,87.1,87.21,87.07,87.21,15066.0,84.7176,84.8246,84.6884,84.8246,15066.0
2024-07-25 14:35:00,87.2,87.21,87.04,87.15,27991.0,84.8149,84.8246,84.6592,84.7662,27991.0
2024-07-25 14:40:00,87.14,87.15,86.76,86.85,42018.0,84.7565,84.7662,84.3869,84.4744,42018.0
2024-07-25 14:45:00,86.81,86.88,86.52,86.64,28641.0,84.4355,84.5036,84.1535,84.2702,28641.0
2024-07-25 14:50:00,86.64,86.76,86.5,86.52,28568.0,84.2702,84.3869,84.134,84.1535,28568.0
2024-07-25 14:55:00,86.53,86.53,86.26,86.26,23911.0,84.1632,84.1632,83.9006,83.9006,23911.0
2024-07-25 15:00:00,86.25,86.57,86.25,86.31,45370.0,83.8909,84.2021,83.8909,83.9492,45370.0
2024-07-25 15:05:00,86.32,86.46,86.22,86.23,19111.0,83.9589,84.0951,83.8617,83.8714,19111.0
2024-07-25 15:10:00,86.19,86.27,86.08,86.2,23691.0,83.8325,83.9103,83.7255,83.8422,23691.0
2024-07-25 15:15:00,86.17,86.34,86.15,86.33,22096.0,83.813,83.9784,83.7936,83.9687,22096.0
2024-07-25 15:20:00,86.33,86.77,86.29,86.66,27556.0,83.9687,84.3966,83.9298,84.2896,27556.0
2024-07-25 15:25:00,86.64,86.97,86.63,86.79,35453.0,84.2702,84.5912,84.2605,84.4161,35453.0
2024-07-25 15:30:00,86.79,86.8,86.47,86.57,33855.0,84.4161,84.4258,84.1048,84.2021,33855.0
2024-07-25 15:35:00,86.56,86.59,85.98,86.14,47412.0,84.1924,84.2216,83.6282,83.7839,47412.0
2024-07-25 15:40:00,86.14,86.16,85.96,85.99,60714.0,83.7839,83.8033,83.6088,83.638,60714.0
2024-07-25 15:45:00,85.97,85.98,85.65,85.71,98580.0,83.6185,83.6282,83.3073,83.3656,98580.0
2024-07-25 15:50:00,85.7,85.7,85.2,85.25,147629.0,83.3559,83.3559,82.8696,82.9182,147629.0
2024-07-25 15:55:00,85.21,85.29,84.96,85.01,491851.0,82.8793,82.9571,82.6361,82.6848,491851.0
2024-07-26 09:30:00,86.97,86.97,86.18,86.4,39525.0,84.5912,84.5912,83.8228,84.0367,39525.0
2024-07-26 09:35:00,86.45,86.97,86.45,86.68,25186.0,84.0854,84.5912,84.0854,84.3091,25186.0
2024-07-26 09:40:00,86.8,86.83,86.51,86.69,21192.0,84.4258,84.455,84.1437,84.3188,21192.0
2024-07-26 09:45:00,86.69,86.84,86.47,86.63,77727.0,84.3188,84.4647,84.1048,84.2605,77727.0
2024-07-26 09:50:00,86.64,86.96,86.49,86.63,36826.0,84.2702,84.5814,84.1243,84.2605,36826.0
2024-07-26 09:55:00,86.67,86.95,86.67,86.81,53094.0,84.2994,84.5717,84.2994,84.4355,53094.0
2024-07-26 10:00:00,86.81,87.23,86.68,86.93,135376.0,84.4355,84.844,84.3091,84.5523,135376.0
2024-07-26 10:05:00,86.92,87.11,86.61,86.62,134195.0,84.5425,84.7273,84.241,84.2507,134195.0
2024-07-26 10:10:00,86.62,87.01,86.61,86.81,70336.0,84.2507,84.6301,84.241,84.4355,70336.0
2024-07-26 10:15:00,86.84,86.97,86.38,86.55,33963.0,84.4647,84.5912,84.0173,84.1826,33963.0
2024-07-26 10:20:00,86.55,86.73,86.41,86.68,25412.0,84.1826,84.3577,84.0465,84.3091,25412.0
2024-07-26 10:25:00,86.74,86.87,86.38,86.42,21362.0,84.3674,84.4939,84.0173,84.0562,21362.0
2024-07-26 10:30:00,86.42,86.42,85.91,86.0,29886.0,84.0562,84.0562,83.5602,83.6477,29886.0
2024-07-26 10:35:00,85.95,86.02,85.67,85.81,17269.0,83.5991,83.6671,83.3267,83.4629,17269.0
2024-07-26 10:40:00,85.82,86.07,85.8,85.95,13399.0,83.4726,83.7158,83.4532,83.5991,13399.0
2024-07-26 10:45:00,85.92,86.02,85.76,85.87,15748.0,83.5699,83.6671,83.4143,83.5212,15748.0
2024-07-26 10:50:00,85.84,85.94,85.77,85.83,26162.0,83.4921,83.5893,83.424,83.4823,26162.0
2024-07-26 10:55:00,85.82,85.94,85.73,85.92,21967.0,83.4726,83.5893,83.3851,83.5699,21967.0
2024-07-26 11:00:00,85.9,85.92,85.58,85.75,24002.0,83.5504,83.5699,83.2392,83.4045,24002.0
2024-07-26 11:05:00,85.73,85.87,85.6,85.62,97745.0,83.3851,83.5212,83.2586,83.2781,97745.0
2024-07-26 11:10:00,85.65,85.69,85.55,85.62,13835.0,83.3073,83.3462,83.21,83.2781,13835.0
2024-07-26 11:15:00,85.57,85.57,85.38,85.48,12789.0,83.2295,83.2295,83.0446,83.1419,12789.0
2024-07-26 11:20:00,85.49,85.82,85.45,85.8,28632.0,83.1516,83.4726,83.1127,83.4532,28632.0
2024-07-26 11:25:00,85.81,85.83,85.61,85.69,63613.0,83.4629,83.4823,83.2684,83.3462,63613.0
2024-07-26 11:30:00,85.66,85.8,85.65,85.73,56225.0,83.317,83.4532,83.3073,83.3851,56225.0
2024-07-26 11:35:00,85.73,86.04,85.68,86.04,34116.0,83.3851,83.6866,83.3364,83.6866,34116.0
2024-07-26 11:40:00,86.06,86.25,85.97,86.25,18493.0,83.706,83.8909,83.6185,83.8909,18493.0
2024-07-26 11:45:00,86.24,86.3,86.08,86.21,35339.0,83.8811,83.9395,83.7255,83.8519,35339.0
2024-07-26 11:50:00,86.26,86.29,86.07,86.16,8569.0,83.9006,83.9298,83.7158,83.8033,8569.0
2024-07-26 11:55:00,86.16,86.49,86.15,86.49,23633.0,83.8033,84.1243,83.7936,84.1243,23633.0
2024-07-26 12:00:00,86.49,86.73,86.39,86.68,23317.0,84.1243,84.3577,84.027,84.3091,23317.0
2024-07-26 12:05:00,86.66,86.68,86.55,86.56,48528.0,84.2896,84.3091,84.1826,84.1924,48528.0
2024-07-26 12:10:00,86.54,86.65,86.47,86.53,16792.0,84.1729,84.2799,84.1048,84.1632,16792.0
2024-07-26 12:15:00,86.5,86.66,86.4,86.62,26013.0,84.134,84.2896,84.0367,84.2507,26013.0
2024-07-26 12:20:00,86.6,86.73,86.5,86.63,202732.0,84.2313,84.3577,84.134,84.2605,202732.0
2024-07-26 12:25:00,86.63,87.09,86.61,86.94,135030.0,84.2605,84.7079,84.241,84.562,135030.0
2024-07-26 12:30:00,86.97,87.11,86.96,87.04,21393.0,84.5912,84.7273,84.5814,84.6592,21393.0
2024-07-26 12:35:00,87.04,87.15,86.95,87.15,21274.0,84.6592,84.7662,84.5717,84.7662,21274.0
2024-07-26 12:40:00,87.14,87.31,87.14,87.2,39973.0,84.7565,84.9219,84.7565,84.8149,39973.0
2024-07-26 12:45:00,87.19,87.36,87.11,87.15,21561.0,84.8051,84.9705,84.7273,84.7662,21561.0
2024-07-26 12:50:00,87.16,87.34,87.06,87.23,36718.0,84.776,84.951,84.6787,84.844,36718.0
2024-07-26 12:55:00,87.23,87.4,87.22,87.36,25326.0,84.844,85.0094,84.8343,84.9705,25326.0
2024-07-26 13:00:00,87.38,87.5,87.3,87.45,65645.0,84.9899,85.1067,84.9121,85.058,65645.0
2024-07-26 13:05:00,87.46,87.49,87.34,87.4,32797.0,85.0678,85.0969,84.951,85.0094,32797.0
2024-07-26 13:10:00,87.41,87.57,87.37,87.51,22579.0,85.0191,85.1747,84.9802,85.1164,22579.0
2024-07-26 13:15:00,87.49,87.6,87.48,87.54,26615.0,85.0969,85.2039,85.0872,85.1456,26615.0
2024-07-26 13:20:00,87.58,87.6,87.47,87.55,10360.0,85.1845,85.2039,85.0775,85.1553,10360.0
2024-07-26 13:25:00,87.56,87.67,87.47,87.66,28378.0,85.165,85.272,85.0775,85.2623,28378.0
2024-07-26 13:30:00,87.63,87.71,87.31,87.4,45941.0,85.2331,85.3109,84.9219,85.0094,45941.0
2024-07-26 13:35:00,87.34,87.37,86.88,86.98,125608.0,84.951,84.9802,84.5036,84.6009,125608.0
2024-07-26 13:40:00,86.96,87.2,86.91,87.12,44753.0,84.5814,84.8149,84.5328,84.7371,44753.0
2024-07-26 13:45:00,87.17,87.43,87.15,87.23,23197.0,84.7857,85.0386,84.7662,84.844,23197.0
2024-07-26 13:50:00,87.19,87.29,87.08,87.29,12431.0,84.8051,84.9024,84.6981,84.9024,12431.0
2024-07-26 13:55:00,87.27,87.29,87.17,87.22,24787.0,84.883,84.9024,84.7857,84.8343,24787.0
2024-07-26 14:00:00,87.2,87.32,87.11,87.24,44749.0,84.8149,84.9316,84.7273,84.8538,44749.0
2024-07-26 14:05:00,87.19,87.4,87.17,87.4,16092.0,84.8051,85.0094,84.7857,85.0094,16092.0
2024-07-26 14:10:00,87.41,87.47,87.35,87.35,19413.0,85.0191,85.0775,84.9608,84.9608,19413.0
2024-07-26 14:15:00,87.39,87.52,87.31,87.33,41933.0,84.9997,85.1261,84.9219,84.9413,41933.0
2024-07-26 14:20:00,87.34,87.39,87.26,87.38,22817.0,84.951,84.9997,84.8732,84.9899,22817.0
2024-07-26 14:25:00,87.4,87.55,87.38,87.45,25646.0,85.0094,85.1553,84.9899,85.058,25646.0
2024-07-26 14:30:00,87.43,87.46,87.3,87.38,11026.0,85.0386,85.0678,84.9121,84.9899,11026.0
2024-07-26 14:35:00,87.38,87.46,87.32,87.36,33683.0,84.9899,85.0678,84.9316,84.9705,33683.0
2024-07-26 14:40:00,87.35,87.35,86.94,87.01,34765.0,84.9608,84.9608,84.562,84.6301,34765.0
2024-07-26 14:45:00,87.01,87.09,86.94,87.06,14201.0,84.6301,84.7079,84.562,84.6787,14201.0
2024-07-26 14:50:00,87.04,87.12,86.89,86.94,75723.0,84.6592,84.7371,84.5133,84.562,75723.0
2024-07-26 14:55:00,86.96,86.99,86.73,86.73,31747.0,84.5814,84.6106,84.3577,84.3577,31747.0
2024-07-26 15:00:00,86.71,86.71,86.16,86.19,19209.0,84.3383,84.3383,83.8033,83.8325,19209.0
2024-07-26 15:05:00,86.15,86.42,86.08,86.36,27056.0,83.7936,84.0562,83.7255,83.9978,27056.0
2024-07-26 15:10:00,86.34,86.41,86.24,86.36,38326.0,83.9784,84.0465,83.8811,83.9978,38326.0
2024-07-26 15:15:00,86.36,86.47,86.24,86.38,21861.0,83.9978,84.1048,83.8811,84.0173,21861.0
2024-07-26 15:20:00,86.36,86.48,86.23,86.44,19721.0,83.9978,84.1146,83.8714,84.0757,19721.0
2024-07-26 15:25:00,86.45,86.76,86.45,86.7,12414.0,84.0854,84.3869,84.0854,84.3285,12414.0
2024-07-26 15:30:00,86.67,86.69,86.28,86.31,22819.0,84.2994,84.3188,83.92,83.9492,22819.0
2024-07-26 15:35:00,86.32,86.53,86.29,86.49,12568.0,83.9589,84.1632,83.9298,84.1243,12568.0
2024-07-26 15:40:00,86.52,86.91,86.52,86.9,35515.0,84.1535,84.5328,84.1535,84.5231,35515.0
2024-07-26 15:45:00,86.88,87.06,86.75,86.95,49040.0,84.5036,84.6787,84.3772,84.5717,49040.0
2024-07-26 15:50:00,86.95,87.04,86.4,86.43,93322.0,84.5717,84.6592,84.0367,84.0659,93322.0
2024-07-26 15:55:00,86.45,86.89,86.44,86.83,263945.0,84.0854,84.5133,84.0757,84.455,263945.0
2024-07-29 09:30:00,87.79,88.78,87.76,88.39,81459.0,85.3887,86.3516,85.3595,85.9723,81459.0
2024-07-29 09:35:00,88.45,88.71,88.03,88.58,13333.0,86.0307,86.2836,85.6222,86.1571,13333.0
2024-07-29 09:40:00,88.56,88.98,88.48,88.93,70433.0,86.1377,86.5462,86.0599,86.4975,70433.0
2024-07-29 09:45:00,88.94,89.0,88.57,88.64,93447.0,86.5073,86.5656,86.1474,86.2155,93447.0
2024-07-29 09:50:00,88.66,88.7,88.48,88.56,34763.0,86.2349,86.2738,86.0599,86.1377,34763.0
2024-07-29 09:55:00,88.6,89.08,88.45,89.06,64855.0,86.1766,86.6434,86.0307,86.624,64855.0
2024-07-29 10:00:00,89.06,89.3,89.05,89.23,45322.0,86.624,86.8574,86.6143,86.7893,45322.0
2024-07-29 10:05:00,89.22,89.26,88.64,88.69,29960.0,86.7796,86.8185,86.2155,86.2641,29960.0
2024-07-29 10:10:00,88.61,88.74,88.24,88.45,52378.0,86.1863,86.3127,85.8264,86.0307,52378.0
2024-07-29 10:15:00,88.45,88.86,88.38,88.72,21363.0,86.0307,86.4295,85.9626,86.2933,21363.0
2024-07-29 10:20:00,88.76,89.02,88.67,88.85,34892.0,86.3322,86.5851,86.2447,86.4197,34892.0
2024-07-29 10:25:00,88.86,88.86,88.56,88.64,43895.0,86.4295,86.4295,86.1377,86.2155,43895.0
2024-07-29 10:30:00,88.64,88.71,88.34,88.54,21944.0,86.2155,86.2836,85.9237,86.1182,21944.0
2024-07-29 10:35:00,88.49,88.6,88.4,88.44,25861.0,86.0696,86.1766,85.982,86.0209,25861.0
2024-07-29 10:40:00,88.46,88.78,88.46,88.75,11719.0,86.0404,86.3516,86.0404,86.3225,11719.0
2024-07-29 10:45:00,88.75,88.95,88.66,88.66,59758.0,86.3225,86.517,86.2349,86.2349,59758.0
2024-07-29 10:50:00,88.63,88.94,88.56,88.89,68887.0,86.2058,86.5073,86.1377,86.4586,68887.0
2024-07-29 10:55:00,88.88,89.05,88.81,88.81,63452.0,86.4489,86.6143,86.3808,86.3808,63452.0
2024-07-29 11:00:00,88.82,88.82,88.38,88.56,31341.0,86.3906,86.3906,85.9626,86.1377,31341.0
2024-07-29 11:05:00,88.55,88.64,88.21,88.25,40745.0,86.1279,86.2155,85.7972,85.8361,40745.0
2024-07-29 11:10:00,88.23,88.26,87.83,88.1,17957.0,85.8167,85.8459,85.4276,85.6902,17957.0
2024-07-29 11:15:00,88.06,88.07,87.49,87.52,13356.0,85.6513,85.6611,85.0969,85.1261,13356.0
2024-07-29 11:20:00,87.51,87.71,87.42,87.51,15548.0,85.1164,85.3109,85.0288,85.1164,15548.0
2024-07-29 11:25:00,87.53,87.81,87.49,87.81,15117.0,85.1358,85.4082,85.0969,85.4082,15117.0
2024-07-29 11:30:00,87.74,87.77,87.15,87.21,10898.0,85.3401,85.3693,84.7662,84.8246,10898.0
2024-07-29 11:35:00,87.21,87.66,87.21,87.57,19278.0,84.8246,85.2623,84.8246,85.1747,19278.0
2024-07-29 11:40:00,87.55,87.83,87.51,87.8,30293.0,85.1553,85.4276,85.1164,85.3985,30293.0
2024-07-29 11:45:00,87.81,88.11,87.81,88.11,14307.0,85.4082,85.7,85.4082,85.7,14307.0
2024-07-29 11:50:00,88.14,88.22,88.04,88.12,30859.0,85.7292,85.807,85.6319,85.7097,30859.0
2024-07-29 11:55:00,88.14,88.21,88.06,88.14,16465.0,85.7292,85.7972,85.6513,85.7292,16465.0
2024-07-29 12:00:00,88.16,88.26,88.15,88.19,10112.0,85.7486,85.8459,85.7389,85.7778,10112.0
2024-07-29 12:05:00,88.21,88.44,88.21,88.35,17515.0,85.7972,86.0209,85.7972,85.9334,17515.0
2024-07-29 12:10:00,88.34,88.48,88.33,88.47,27834.0,85.9237,86.0599,85.914,86.0501,27834.0
2024-07-29 12:15:00,88.46,88.62,88.43,88.56,25918.0,86.0404,86.196,86.0112,86.1377,25918.0
2024-07-29 12:20:00,88.55,88.67,88.39,88.52,22071.0,86.1279,86.2447,85.9723,86.0988,22071.0
2024-07-29 12:25:00,88.48,88.51,88.37,88.39,41448.0,86.0599,86.089,85.9529,85.9723,41448.0
2024-07-29 12:30:00,88.38,88.53,88.32,88.33,36717.0,85.9626,86.1085,85.9042,85.914,36717.0
2024-07-29 12:35:00,88.36,88.52,88.34,88.47,23195.0,85.9431,86.0988,85.9237,86.0501,23195.0
2024-07-29 12:40:00,88.48,88.6,88.44,88.48,15970.0,86.0599,86.1766,86.0209,86.0599,15970.0
2024-07-29 12:45:00,88.5,88.65,88.48,88.6,7455.0,86.0793,86.2252,86.0599,86.1766,7455.0
2024-07-29 12:50:00,88.61,88.63,88.37,88.5,13596.0,86.1863,86.2058,85.9529,86.0793,13596.0
2024-07-29 12:55:00,88.49,88.49,88.25,88.28,9423.0,86.0696,86.0696,85.8361,85.8653,9423.0
2024-07-29 13:00:00,88.33,88.39,88.24,88.36,6631.0,85.914,85.9723,85.8264,85.9431,6631.0
2024-07-29 13:05:00,88.39,88.53,88.32,88.51,8100.0,85.9723,86.1085,85.9042,86.089,8100.0
2024-07-29 13:10:00,88.49,88.75,88.49,88.63,14196.0,86.0696,86.3225,86.0696,86.2058,14196.0
2024-07-29 13:15:00,88.65,88.75,88.49,88.69,78504.0,86.2252,86.3225,86.0696,86.2641,78504.0
2024-07-29 13:20:00,88.69,88.71,88.51,88.58,6836.0,86.2641,86.2836,86.089,86.1571,6836.0
2024-07-29 13:25:00,88.53,88.61,88.36,88.36,13202.0,86.1085,86.1863,85.9431,85.9431,13202.0
2024-07-29 13:30:00,88.35,88.42,88.21,88.31,13631.0,85.9334,86.0015,85.7972,85.8945,13631.0
2024-07-29 13:35:00,88.34,88.45,88.3,88.45,7070.0,85.9237,86.0307,85.8848,86.0307,7070.0
2024-07-29 13:40:00,88.45,88.57,88.4,88.43,15242.0,86.0307,86.1474,85.982,86.0112,15242.0
2024-07-29 13:45:00,88.4,88.44,88.25,88.25,7901.0,85.982,86.0209,85.8361,85.8361,7901.0
2024-07-29 13:50:00,88.24,88.31,88.18,88.18,29180.0,85.8264,85.8945,85.7681,85.7681,29180.0
2024-07-29 13:55:00,88.21,88.22,88.11,88.16,4702.0,85.7972,85.807,85.7,85.7486,4702.0
2024-07-29 14:00:00,88.17,88.17,88.05,88.09,7666.0,85.7583,85.7583,85.6416,85.6805,7666.0
2024-07-29 14:05:00,88.13,88.21,88.03,88.1,7898.0,85.7194,85.7972,85.6222,85.6902,7898.0
2024-07-29 14:10:00,88.1,88.4,88.05,88.3,26614.0,85.6902,85.982,85.6416,85.8848,26614.0
2024-07-29 14:15:00,88.27,88.29,88.08,88.18,8635.0,85.8556,85.8751,85.6708,85.7681,8635.0
2024-07-29 14:20:00,88.17,88.24,88.13,88.14,10327.0,85.7583,85.8264,85.7194,85.7292,10327.0
2024-07-29 14:25:00,88.15,88.2,88.12,88.13,8329.0,85.7389,85.7875,85.7097,85.7194,8329.0
2024-07-29 14:30:00,88.11,88.19,88.03,88.19,8159.0,85.7,85.7778,85.6222,85.7778,8159.0
2024-07-29 14:35:00,88.16,88.19,88.03,88.03,8515.0,85.7486,85.7778,85.6222,85.6222,8515.0
2024-07-29 14:40:00,88.07,88.22,88.07,88.17,5893.0,85.6611,85.807,85.6611,85.7583,5893.0
2024-07-29 14:45:00,88.2,88.21,88.02,88.08,15688.0,85.7875,85.7972,85.6124,85.6708,15688.0
2024-07-29 14:50:00,88.08,88.1,88.03,88.1,10149.0,85.6708,85.6902,85.6222,85.6902,10149.0
2024-07-29 14:55:00,88.1,88.31,88.09,88.25,13450.0,85.6902,85.8945,85.6805,85.8361,13450.0
2024-07-29 15:00:00,88.23,88.45,88.15,88.41,23419.0,85.8167,86.0307,85.7389,85.9918,23419.0
2024-07-29 15:05:00,88.42,88.46,88.28,88.31,7671.0,86.0015,86.0404,85.8653,85.8945,7671.0
2024-07-29 15:10:00,88.32,88.39,88.31,88.37,15560.0,85.9042,85.9723,85.8945,85.9529,15560.0
2024-07-29 15:15:00,88.38,88.42,88.24,88.41,19175.0,85.9626,86.0015,85.8264,85.9918,19175.0
2024-07-29 15:20:00,88.41,88.5,88.4,88.5,14741.0,85.9918,86.0793,85.982,86.0793,14741.0
2024-07-29 15:25:00,88.49,88.5,88.38,88.42,24324.0,86.0696,86.0793,85.9626,86.0015,24324.0
2024-07-29 15:30:00,88.44,88.47,88.32,88.43,19728.0,86.0209,86.0501,85.9042,86.0112,19728.0
2024-07-29 15:35:00,88.42,88.52,88.36,88.5,31236.0,86.0015,86.0988,85.9431,86.0793,31236.0
2024-07-29 15:40:00,88.5,88.54,88.44,88.47,18947.0,86.0793,86.1182,86.0209,86.0501,18947.0
2024-07-29 15:45:00,88.48,88.59,88.45,88.49,34893.0,86.0599,86.1668,86.0307,86.0696,34893.0
2024-07-29 15:50:00,88.43,88.53,88.05,88.08,64202.0,86.0112,86.1085,85.6416,85.6708,64202.0
2024-07-29 15:55:00,88.09,88.28,87.81,87.95,329370.0,85.6805,85.8653,85.4082,85.5444,329370.0
2024-07-30 09:30:00,88.59,88.98,88.36,88.8,54777.0,86.1668,86.5462,85.9431,86.3711,54777.0
2024-07-30 09:35:00,88.9,88.97,88.62,88.64,18591.0,86.4684,86.5365,86.196,86.2155,18591.0
2024-07-30 09:40:00,88.67,89.12,88.67,88.72,47360.0,86.2447,86.6823,86.2447,86.2933,47360.0
2024-07-30 09:45:00,88.72,88.93,88.55,88.78,30538.0,86.2933,86.4975,86.1279,86.3516,30538.0
2024-07-30 09:50:00,88.74,88.88,88.51,88.88,29092.0,86.3127,86.4489,86.089,86.4489,29092.0
2024-07-30 09:55:00,88.88,89.14,88.79,89.04,36968.0,86.4489,86.7018,86.3614,86.6045,36968.0
2024-07-30 10:00:00,89.01,89.1,88.42,88.53,33926.0,86.5754,86.6629,86.0015,86.1085,33926.0
2024-07-30 10:05:00,88.52,88.77,88.43,88.53,40080.0,86.0988,86.3419,86.0112,86.1085,40080.0
2024-07-30 10:10:00,88.56,88.59,87.97,88.02,29761.0,86.1377,86.1668,85.5638,85.6124,29761.0
2024-07-30 10:15:00,87.98,88.22,87.85,87.97,35723.0,85.5735,85.807,85.4471,85.5638,35723.0
2024-07-30 10:20:00,87.97,88.05,87.76,87.91,16252.0,85.5638,85.6416,85.3595,85.5054,16252.0
2024-07-30 10:25:00,87.9,87.99,87.77,87.89,38621.0,85.4957,85.5833,85.3693,85.486,38621.0
2024-07-30 10:30:00,87.86,88.04,87.79,87.89,26130.0,85.4568,85.6319,85.3887,85.486,26130.0
2024-07-30 10:35:00,87.88,87.93,87.67,87.93,27033.0,85.4763,85.5249,85.272,85.5249,27033.0
2024-07-30 10:40:00,87.89,87.92,87.56,87.66,42359.0,85.486,85.5152,85.165,85.2623,42359.0
2024-07-30 10:45:00,87.68,87.85,87.61,87.79,21320.0,85.2817,85.4471,85.2137,85.3887,21320.0
2024-07-30 10:50:00,87.84,88.01,87.83,87.99,20539.0,85.4374,85.6027,85.4276,85.5833,20539.0
2024-07-30 10:55:00,87.98,88.01,87.74,87.75,23639.0,85.5735,85.6027,85.3401,85.3498,23639.0
2024-07-30 11:00:00,87.76,87.78,87.19,87.22,57926.0,85.3595,85.379,84.8051,84.8343,57926.0
2024-07-30 11:05:00,87.22,87.43,87.15,87.43,29970.0,84.8343,85.0386,84.7662,85.0386,29970.0
2024-07-30 11:10:00,87.39,87.56,87.35,87.53,14222.0,84.9997,85.165,84.9608,85.1358,14222.0
2024-07-30 11:15:00,87.56,87.61,87.41,87.55,16654.0,85.165,85.2137,85.0191,85.1553,16654.0
2024-07-30 11:20:00,87.55,87.61,87.45,87.49,12365.0,85.1553,85.2137,85.058,85.0969,12365.0
2024-07-30 11:25:00,87.47,87.5,87.32,87.33,11061.0,85.0775,85.1067,84.9316,84.9413,11061.0
2024-07-30 11:30:00,87.31,87.4,87.16,87.22,14773.0,84.9219,85.0094,84.776,84.8343,14773.0
2024-07-30 11:35:00,87.22,87.24,86.95,86.98,10143.0,84.8343,84.8538,84.5717,84.6009,10143.0
2024-07-30 11:40:00,86.97,87.1,86.92,86.98,32254.0,84.5912,84.7176,84.5425,84.6009,32254.0
2024-07-30 11:45:00,86.98,87.22,86.96,87.07,18990.0,84.6009,84.8343,84.5814,84.6884,18990.0
2024-07-30 11:50:00,87.02,87.3,87.0,87.3,12656.0,84.6398,84.9121,84.6203,84.9121,12656.0
2024-07-30 11:55:00,87.3,87.33,87.2,87.27,12111.0,84.9121,84.9413,84.8149,84.883,12111.0
2024-07-30 12:00:00,87.27,87.31,87.19,87.23,31415.0,84.883,84.9219,84.8051,84.844,31415.0
2024-07-30 12:05:00,87.23,87.55,87.19,87.53,20365.0,84.844,85.1553,84.8051,85.1358,20365.0
2024-07-30 12:10:00,87.53,87.55,87.46,87.55,17008.0,85.1358,85.1553,85.0678,85.1553,17008.0
2024-07-30 12:15:00,87.54,87.66,87.44,87.44,28662.0,85.1456,85.2623,85.0483,85.0483,28662.0
2024-07-30 12:20:00,87.45,87.49,87.31,87.39,49313.0,85.058,85.0969,84.9219,84.9997,49313.0
2024-07-30 12:25:00,87.42,87.47,87.12,87.34,34505.0,85.0288,85.0775,84.7371,84.951,34505.0
2024-07-30 12:30:00,87.32,87.41,87.2,87.29,17031.0,84.9316,85.0191,84.8149,84.9024,17031.0
2024-07-30 12:35:00,87.31,87.64,87.3,87.63,33500.0,84.9219,85.2428,84.9121,85.2331,33500.0
2024-07-30 12:40:00,87.63,87.69,87.51,87.52,34951.0,85.2331,85.2915,85.1164,85.1261,34951.0
2024-07-30 12:45:00,87.52,87.55,87.31,87.4,33011.0,85.1261,85.1553,84.9219,85.0094,33011.0
2024-07-30 12:50:00,87.4,87.41,87.08,87.15,68337.0,85.0094,85.0191,84.6981,84.7662,68337.0
2024-07-30 12:55:00,87.15,87.3,87.01,87.03,20085.0,84.7662,84.9121,84.6301,84.6495,20085.0
2024-07-30 13:00:00,87.03,87.1,86.92,87.02,39527.0,84.6495,84.7176,84.5425,84.6398,39527.0
2024-07-30 13:05:00,86.95,87.29,86.89,87.27,21088.0,84.5717,84.9024,84.5133,84.883,21088.0
2024-07-30 13:10:00,87.25,87.29,87.12,87.26,20019.0,84.8635,84.9024,84.7371,84.8732,20019.0
2024-07-30 13:15:00,87.27,87.34,87.21,87.34,16099.0,84.883,84.951,84.8246,84.951,16099.0
2024-07-30 13:20:00,87.34,87.57,87.33,87.52,13048.0,84.951,85.1747,84.9413,85.1261,13048.0
2024-07-30 13:25:00,87.55,87.63,87.45,87.63,22068.0,85.1553,85.2331,85.058,85.2331,22068.0
2024-07-30 13:30:00,87.64,87.67,87.47,87.62,81831.0,85.2428,85.272,85.0775,85.2234,81831.0
2024-07-30 13:35:00,87.62,87.97,87.59,87.89,28773.0,85.2234,85.5638,85.1942,85.486,28773.0
2024-07-30 13:40:00,87.9,87.91,87.71,87.84,91576.0,85.4957,85.5054,85.3109,85.4374,91576.0
2024-07-30 13:45:00,87.84,87.86,87.64,87.8,58880.0,85.4374,85.4568,85.2428,85.3985,58880.0
2024-07-30 13:50:00,87.8,87.89,87.53,87.57,22437.0,85.3985,85.486,85.1358,85.1747,22437.0
2024-07-30 13:55:00,87.59,87.61,87.5,87.57,14198.0,85.1942,85.2137,85.1067,85.1747,14198.0
2024-07-30 14:00:00,87.57,87.76,87.51,87.55,36439.0,85.1747,85.3595,85.1164,85.1553,36439.0
2024-07-30 14:05:00,87.55,87.73,87.54,87.6,64812.0,85.1553,85.3304,85.1456,85.2039,64812.0
2024-07-30 14:10:00,87.6,87.67,87.49,87.51,11435.0,85.2039,85.272,85.0969,85.1164,11435.0
2024-07-30 14:15:00,87.52,87.73,87.51,87.69,28847.0,85.1261,85.3304,85.1164,85.2915,28847.0
2024-07-30 14:20:00,87.68,87.79,87.63,87.7,27708.0,85.2817,85.3887,85.2331,85.3012,27708.0
2024-07-30 14:25:00,87.7,87.74,87.48,87.61,46460.0,85.3012,85.3401,85.0872,85.2137,46460.0
2024-07-30 14:30:00,87.61,87.64,87.4,87.43,22931.0,85.2137,85.2428,85.0094,85.0386,22931.0
2024-07-30 14:35:00,87.43,87.68,87.43,87.67,28849.0,85.0386,85.2817,85.0386,85.272,28849.0
2024-07-30 14:40:00,87.66,87.88,87.64,87.76,24891.0,85.2623,85.4763,85.2428,85.3595,24891.0
2024-07-30 14:45:00,87.77,87.81,87.49,87.54,39085.0,85.3693,85.4082,85.0969,85.1456,39085.0
2024-07-30 14:50:00,87.56,87.75,87.5,87.68,43282.0,85.165,85.3498,85.1067,85.2817,43282.0
2024-07-30 14:55:00,87.69,87.74,87.46,87.54,46815.0,85.2915,85.3401,85.0678,85.1456,46815.0
2024-07-30 15:00:00,87.52,87.52,87.3,87.46,31465.0,85.1261,85.1261,84.9121,85.0678,31465.0
2024-07-30 15:05:00,87.44,87.57,87.31,87.32,23558.0,85.0483,85.1747,84.9219,84.9316,23558.0
2024-07-30 15:10:00,87.32,87.39,87.16,87.2,42025.0,84.9316,84.9997,84.776,84.8149,42025.0
2024-07-30 15:15:00,87.18,87.36,87.16,87.35,38993.0,84.7954,84.9705,84.776,84.9608,38993.0
2024-07-30 15:20:00,87.36,87.41,87.23,87.24,73530.0,84.9705,85.0191,84.844,84.8538,73530.0
2024-07-30 15:25:00,87.23,87.25,87.05,87.05,39596.0,84.844,84.8635,84.669,84.669,39596.0
2024-07-30 15:30:00,87.03,87.03,86.58,86.62,47948.0,84.6495,84.6495,84.2118,84.2507,47948.0
2024-07-30 15:35:00,86.6,86.76,86.46,86.54,63722.0,84.2313,84.3869,84.0951,84.1729,63722.0
2024-07-30 15:40:00,86.53,86.72,86.34,86.66,83182.0,84.1632,84.348,83.9784,84.2896,83182.0
2024-07-30 15:45:00,86.66,87.06,86.31,87.05,84080.0,84.2896,84.6787,83.9492,84.669,84080.0
2024-07-30 15:50:00,86.99,87.04,86.65,86.76,200147.0,84.6106,84.6592,84.2799,84.3869,200147.0
2024-07-30 15:55:00,86.76,86.98,86.4,86.55,927490.0,84.3869,84.6009,84.0367,84.1826,927490.0
2024-07-31 09:30:00,87.97,88.99,87.34,88.41,201237.0,85.5638,86.5559,84.951,85.9918,201237.0
2024-07-31 09:35:00,88.5,88.96,88.36,88.56,54787.0,86.0793,86.5267,85.9431,86.1377,54787.0
2024-07-31 09:40:00,88.59,88.94,88.45,88.46,77260.0,86.1668,86.5073,86.0307,86.0404,77260.0
2024-07-31 09:45:00,88.49,88.75,88.23,88.3,77343.0,86.0696,86.3225,85.8167,85.8848,77343.0
2024-07-31 09:50:00,88.34,88.39,87.9,87.96,32569.0,85.9237,85.9723,85.4957,85.5541,32569.0
2024-07-31 09:55:00,87.97,88.15,87.64,87.89,32324.0,85.5638,85.7389,85.2428,85.486,32324.0
2024-07-31 10:00:00,87.89,88.23,87.8,87.84,35793.0,85.486,85.8167,85.3985,85.4374,35793.0
2024-07-31 10:05:00,87.84,88.08,87.76,88.06,25127.0,85.4374,85.6708,85.3595,85.6513,25127.0
2024-07-31 10:10:00,88.1,88.17,88.01,88.08,20360.0,85.6902,85.7583,85.6027,85.6708,20360.0
2024-07-31 10:15:00,88.1,88.29,87.94,88.13,239488.0,85.6902,85.8751,85.5346,85.7194,239488.0
2024-07-31 10:20:00,88.13,88.14,87.8,87.95,188079.0,85.7194,85.7292,85.3985,85.5444,188079.0
2024-07-31 10:25:00,87.95,88.03,87.72,87.77,14828.0,85.5444,85.6222,85.3206,85.3693,14828.0
2024-07-31 10:30:00,87.81,87.96,87.71,87.76,16624.0,85.4082,85.5541,85.3109,85.3595,16624.0
2024-07-31 10:35:00,87.79,88.21,87.76,88.2,22626.0,85.3887,85.7972,85.3595,85.7875,22626.0
2024-07-31 10:40:00,88.2,88.21,87.94,88.13,34675.0,85.7875,85.7972,85.5346,85.7194,34675.0
2024-07-31 10:45:00,88.11,88.27,88.03,88.08,16288.0,85.7,85.8556,85.6222,85.6708,16288.0
2024-07-31 10:50:00,88.11,88.27,88.06,88.1,15165.0,85.7,85.8556,85.6513,85.6902,15165.0
2024-07-31 10:55:00,88.1,88.42,88.1,88.36,19599.0,85.6902,86.0015,85.6902,85.9431,19599.0
2024-07-31 11:00:00,88.36,88.5,88.28,88.37,111534.0,85.9431,86.0793,85.8653,85.9529,111534.0
2024-07-31 11:05:00,88.38,88.46,88.29,88.4,13257.0,85.9626,86.0404,85.8751,85.982,13257.0
2024-07-31 11:10:00,88.43,88.51,88.36,88.44,20535.0,86.0112,86.089,85.9431,86.0209,20535.0
2024-07-31 11:15:00,88.47,88.49,88.31,88.48,14882.0,86.0501,86.0696,85.8945,86.0599,14882.0
2024-07-31 11:20:00,88.46,88.5,88.36,88.46,15995.0,86.0404,86.0793,85.9431,86.0404,15995.0
2024-07-31 11:25:00,88.46,88.54,88.45,88.48,24173.0,86.0404,86.1182,86.0307,86.0599,24173.0
2024-07-31 11:30:00,88.52,88.66,88.49,88.62,17741.0,86.0988,86.2349,86.0696,86.196,17741.0
2024-07-31 11:35:00,88.62,88.8,88.48,88.7,46754.0,86.196,86.3711,86.0599,86.2738,46754.0
2024-07-31 11:40:00,88.68,88.75,88.57,88.6,15835.0,86.2544,86.3225,86.1474,86.1766,15835.0
2024-07-31 11:45:00,88.6,88.65,88.49,88.52,12312.0,86.1766,86.2252,86.0696,86.0988,12312.0
2024-07-31 11:50:00,88.5,88.54,88.38,88.38,16670.0,86.0793,86.1182,85.9626,85.9626,16670.0
2024-07-31 11:55:00,88.38,88.65,88.36,88.64,23549.0,85.9626,86.2252,85.9431,86.2155,23549.0
2024-07-31 12:00:00,88.65,88.73,88.51,88.55,21840.0,86.2252,86.303,86.089,86.1279,21840.0
2024-07-31 12:05:00,88.51,88.56,88.39,88.53,20607.0,86.089,86.1377,85.9723,86.1085,20607.0
2024-07-31 12:10:00,88.51,88.53,88.41,88.46,15477.0,86.089,86.1085,85.9918,86.0404,15477.0
2024-07-31 12:15:00,88.45,88.47,88.35,88.39,22393.0,86.0307,86.0501,85.9334,85.9723,22393.0
2024-07-31 12:20:00,88.4,88.51,88.35,88.45,25180.0,85.982,86.089,85.9334,86.0307,25180.0
2024-07-31 12:25:00,88.39,88.47,88.32,88.45,26573.0,85.9723,86.0501,85.9042,86.0307,26573.0
2024-07-31 12:30:00,88.43,88.56,88.36,88.49,63896.0,86.0112,86.1377,85.9431,86.0696,63896.0
2024-07-31 12:35:00,88.48,88.48,88.26,88.31,29661.0,86.0599,86.0599,85.8459,85.8945,29661.0
2024-07-31 12:40:00,88.33,88.49,88.3,88.32,36698.0,85.914,86.0696,85.8848,85.9042,36698.0
2024-07-31 12:45:00,88.33,88.46,88.31,88.41,29613.0,85.914,86.0404,85.8945,85.9918,29613.0
2024-07-31 12:50:00,88.39,88.42,88.34,88.34,23545.0,85.9723,86.0015,85.9237,85.9237,23545.0
2024-07-31 12:55:00,88.34,88.47,88.24,88.29,180639.0,85.9237,86.0501,85.8264,85.8751,180639.0
2024-07-31 13:00:00,88.27,88.45,88.24,88.29,17798.0,85.8556,86.0307,85.8264,85.8751,17798.0
2024-07-31 13:05:00,88.29,88.38,88.21,88.29,22937.0,85.8751,85.9626,85.7972,85.8751,22937.0
2024-07-31 13:10:00,88.28,88.33,88.18,88.2,67081.0,85.8653,85.914,85.7681,85.7875,67081.0
2024-07-31 13:15:00,88.18,88.3,88.18,88.19,24283.0,85.7681,85.8848,85.7681,85.7778,24283.0
2024-07-31 13:20:00,88.18,88.25,88.12,88.15,13892.0,85.7681,85.8361,85.7097,85.7389,13892.0
2024-07-31 13:25:00,88.13,88.14,87.94,88.06,10478.0,85.7194,85.7292,85.5346,85.6513,10478.0
2024-07-31 13:30:00,88.07,88.07,87.54,87.55,15612.0,85.6611,85.6611,85.1456,85.1553,15612.0
2024-07-31 13:35:00,87.54,87.67,87.38,87.39,19341.0,85.1456,85.272,84.9899,84.9997,19341.0
2024-07-31 13:40:00,87.39,87.52,87.15,87.52,13282.0,84.9997,85.1261,84.7662,85.1261,13282.0
2024-07-31 13:45:00,87.5,88.1,87.5,88.1,34742.0,85.1067,85.6902,85.1067,85.6902,34742.0
2024-07-31 13:50:00,88.11,88.17,88.07,88.11,27748.0,85.7,85.7583,85.6611,85.7,27748.0
2024-07-31 13:55:00,88.11,88.11,87.76,87.88,18514.0,85.7,85.7,85.3595,85.4763,18514.0
2024-07-31 14:00:00,87.89,87.94,87.66,87.91,14798.0,85.486,85.5346,85.2623,85.5054,14798.0
2024-07-31 14:05:00,87.92,88.26,87.91,88.22,34810.0,85.5152,85.8459,85.5054,85.807,34810.0
2024-07-31 14:10:00,88.22,88.27,88.15,88.25,34755.0,85.807,85.8556,85.7389,85.8361,34755.0
2024-07-31 14:15:00,88.25,88.43,88.22,88.42,30825.0,85.8361,86.0112,85.807,86.0015,30825.0
2024-07-31 14:20:00,88.42,88.53,88.26,88.53,44165.0,86.0015,86.1085,85.8459,86.1085,44165.0
2024-07-31 14:25:00,88.52,88.59,88.42,88.51,26852.0,86.0988,86.1668,86.0015,86.089,26852.0
2024-07-31 14:30:00,88.52,88.82,88.51,88.66,65105.0,86.0988,86.3906,86.089,86.2349,65105.0
2024-07-31 14:35:00,88.66,88.72,88.4,88.53,66656.0,86.2349,86.2933,85.982,86.1085,66656.0
2024-07-31 14:40:00,88.57,89.01,88.56,89.01,42037.0,86.1474,86.5754,86.1377,86.5754,42037.0
2024-07-31 14:45:00,88.99,89.01,88.77,88.95,177180.0,86.5559,86.5754,86.3419,86.517,177180.0
2024-07-31 14:50:00,88.97,89.01,88.63,88.63,170479.0,86.5365,86.5754,86.2058,86.2058,170479.0
2024-07-31 14:55:00,88.61,88.84,88.59,88.79,53638.0,86.1863,86.41,86.1668,86.3614,53638.0
2024-07-31 15:00:00,88.78,88.81,88.41,88.45,79739.0,86.3516,86.3808,85.9918,86.0307,79739.0
2024-07-31 15:05:00,88.44,88.64,88.41,88.48,123969.0,86.0209,86.2155,85.9918,86.0599,123969.0
2024-07-31 15:10:00,88.5,88.91,88.5,88.9,54818.0,86.0793,86.4781,86.0793,86.4684,54818.0
2024-07-31 15:15:00,88.93,88.97,88.42,88.44,88754.0,86.4975,86.5365,86.0015,86.0209,88754.0
2024-07-31 15:20:00,88.44,88.66,88.19,88.21,48152.0,86.0209,86.2349,85.7778,85.7972,48152.0
2024-07-31 15:25:00,88.19,88.43,88.08,88.19,43517.0,85.7778,86.0112,85.6708,85.7778,43517.0
2024-07-31 15:30:00,88.22,88.59,88.18,88.53,70124.0,85.807,86.1668,85.7681,86.1085,70124.0
2024-07-31 15:35:00,88.56,89.03,88.56,88.99,116629.0,86.1377,86.5948,86.1377,86.5559,116629.0
2024-07-31 15:40:00,88.98,89.11,88.91,88.93,74668.0,86.5462,86.6726,86.4781,86.4975,74668.0
2024-07-31 15:45:00,88.92,89.08,88.78,88.81,105756.0,86.4878,86.6434,86.3516,86.3808,105756.0
2024-07-31 15:50:00,88.78,89.04,88.22,88.46,230531.0,86.3516,86.6045,85.807,86.0404,230531.0
2024-07-31 15:55:00,88.48,88.92,88.47,88.82,732939.0,86.0599,86.4878,86.0501,86.3906,732939.0
2024-08-01 09:30:00,87.36,88.97,86.94,88.7,116211.0,84.9705,86.5365,84.562,86.2738,116211.0
2024-08-01 09:35:00,88.63,89.59,88.58,89.41,59446.0,86.2058,87.1395,86.1571,86.9644,59446.0
2024-08-01 09:40:00,89.31,89.58,89.09,89.49,53488.0,86.8672,87.1298,86.6532,87.0422,53488.0
2024-08-01 09:45:00,89.49,89.49,88.95,89.12,42345.0,87.0422,87.0422,86.517,86.6823,42345.0
2024-08-01 09:50:00,89.09,89.12,88.73,88.83,40264.0,86.6532,86.6823,86.303,86.4003,40264.0
2024-08-01 09:55:00,88.83,89.25,88.79,88.91,60347.0,86.4003,86.8088,86.3614,86.4781,60347.0
2024-08-01 10:00:00,88.92,89.05,88.61,88.77,111562.0,86.4878,86.6143,86.1863,86.3419,111562.0
2024-08-01 10:05:00,88.77,88.88,88.41,88.49,115973.0,86.3419,86.4489,85.9918,86.0696,115973.0
2024-08-01 10:10:00,88.5,88.8,88.35,88.54,89958.0,86.0793,86.3711,85.9334,86.1182,89958.0
2024-08-01 10:15:00,88.53,88.63,87.94,87.96,135854.0,86.1085,86.2058,85.5346,85.5541,135854.0
2024-08-01 10:20:00,87.95,87.95,87.44,87.69,31552.0,85.5444,85.5444,85.0483,85.2915,31552.0
2024-08-01 10:25:00,87.69,87.83,87.32,87.34,44822.0,85.2915,85.4276,84.9316,84.951,44822.0
2024-08-01 10:30:00,87.37,87.57,87.31,87.57,40105.0,84.9802,85.1747,84.9219,85.1747,40105.0
2024-08-01 10:35:00,87.52,87.61,87.2,87.52,43532.0,85.1261,85.2137,84.8149,85.1261,43532.0
2024-08-01 10:40:00,87.51,87.51,87.14,87.28,59554.0,85.1164,85.1164,84.7565,84.8927,59554.0
2024-08-01 10:45:00,87.28,87.3,86.83,86.97,134241.0,84.8927,84.9121,84.455,84.5912,134241.0
2024-08-01 10:50:00,86.97,87.28,86.94,87.18,241611.0,84.5912,84.8927,84.562,84.7954,241611.0
2024-08-01 10:55:00,87.16,87.35,87.12,87.22,72746.0,84.776,84.9608,84.7371,84.8343,72746.0
2024-08-01 11:00:00,87.23,87.33,86.97,86.98,51840.0,84.844,84.9413,84.5912,84.6009,51840.0
2024-08-01 11:05:00,87.0,87.03,86.62,86.7,85266.0,84.6203,84.6495,84.2507,84.3285,85266.0
2024-08-01 11:10:00,86.65,86.94,86.65,86.78,120365.0,84.2799,84.562,84.2799,84.4064,120365.0
2024-08-01 11:15:00,86.76,87.3,86.75,87.17,184081.0,84.3869,84.9121,84.3772,84.7857,184081.0
2024-08-01 11:20:00,87.18,87.18,86.75,86.81,243219.0,84.7954,84.7954,84.3772,84.4355,243219.0
2024-08-01 11:25:00,86.8,87.01,86.46,86.55,91141.0,84.4258,84.6301,84.0951,84.1826,91141.0
2024-08-01 11:30:00,86.57,86.63,86.41,86.59,141544.0,84.2021,84.2605,84.0465,84.2216,141544.0
2024-08-01 11:35:00,86.59,86.65,86.36,86.44,107591.0,84.2216,84.2799,83.9978,84.0757,107591.0
2024-08-01 11:40:00,86.43,86.43,86.15,86.17,223680.0,84.0659,84.0659,83.7936,83.813,223680.0
2024-08-01 11:45:00,86.16,86.27,85.92,86.03,96702.0,83.8033,83.9103,83.5699,83.6769,96702.0
2024-08-01 11:50:00,86.02,86.03,85.59,85.72,62837.0,83.6671,83.6769,83.2489,83.3753,62837.0
2024-08-01 11:55:00,85.71,86.04,85.68,85.74,143210.0,83.3656,83.6866,83.3364,83.3948,143210.0
2024-08-01 12:00:00,85.73,86.08,85.62,85.96,100147.0,83.3851,83.7255,83.2781,83.6088,100147.0
2024-08-01 12:05:00,85.98,86.23,85.77,85.8,158827.0,83.6282,83.8714,83.424,83.4532,158827.0
2024-08-01 12:10:00,85.78,85.9,85.5,85.59,69155.0,83.4337,83.5504,83.1614,83.2489,69155.0
2024-08-01 12:15:00,85.57,85.84,85.57,85.71,67216.0,83.2295,83.4921,83.2295,83.3656,67216.0
2024-08-01 12:20:00,85.71,85.82,85.38,85.48,97014.0,83.3656,83.4726,83.0446,83.1419,97014.0
2024-08-01 12:25:00,85.48,85.5,85.3,85.46,73716.0,83.1419,83.1614,82.9668,83.1225,73716.0
2024-08-01 12:30:00,85.44,85.55,85.23,85.24,62782.0,83.103,83.21,82.8987,82.9085,62782.0
2024-08-01 12:35:00,85.25,85.4,85.03,85.05,86561.0,82.9182,83.0641,82.7042,82.7237,86561.0
2024-08-01 12:40:00,85.04,85.19,84.93,85.06,32955.0,82.7139,82.8598,82.607,82.7334,32955.0
2024-08-01 12:45:00,85.04,85.09,84.83,84.86,72149.0,82.7139,82.7626,82.5097,82.5389,72149.0
2024-08-01 12:50:00,84.84,84.84,84.52,84.78,50716.0,82.5194,82.5194,82.2082,82.4611,50716.0
2024-08-01 12:55:00,84.78,84.94,84.64,84.79,81254.0,82.4611,82.6167,82.3249,82.4708,81254.0
2024-08-01 13:00:00,84.77,84.77,84.48,84.59,34915.0,82.4513,82.4513,82.1693,82.2763,34915.0
2024-08-01 13:05:00,84.62,84.7,84.47,84.5,21026.0,82.3054,82.3832,82.1595,82.1887,21026.0
2024-08-01 13:10:00,84.5,84.62,84.39,84.39,28494.0,82.1887,82.3054,82.0817,82.0817,28494.0
2024-08-01 13:15:00,84.39,84.46,84.21,84.25,43161.0,82.0817,82.1498,81.9066,81.9456,43161.0
2024-08-01 13:20:00,84.22,84.25,83.91,83.95,42679.0,81.9164,81.9456,81.6149,81.6538,42679.0
2024-08-01 13:25:00,83.92,84.18,83.92,84.06,58319.0,81.6246,81.8775,81.6246,81.7608,58319.0
2024-08-01 13:30:00,84.07,84.1,83.93,84.06,35220.0,81.7705,81.7997,81.6343,81.7608,35220.0
2024-08-01 13:35:00,84.09,84.11,83.86,83.94,225135.0,81.7899,81.8094,81.5662,81.644,225135.0
2024-08-01 13:40:00,83.93,84.0,83.77,83.92,137177.0,81.6343,81.7024,81.4787,81.6246,137177.0
2024-08-01 13:45:00,83.92,84.0,83.82,83.85,143734.0,81.6246,81.7024,81.5273,81.5565,143734.0
2024-08-01 13:50:00,83.85,84.42,83.74,84.39,76484.0,81.5565,82.1109,81.4495,82.0817,76484.0
2024-08-01 13:55:00,84.37,84.45,84.08,84.41,52149.0,82.0623,82.1401,81.7802,82.1012,52149.0
2024-08-01 14:00:00,84.43,84.47,84.28,84.42,61099.0,82.1206,82.1595,81.9747,82.1109,61099.0
2024-08-01 14:05:00,84.43,84.43,84.03,84.11,75596.0,82.1206,82.1206,81.7316,81.8094,75596.0
2024-08-01 14:10:00,84.1,84.26,84.03,84.05,27904.0,81.7997,81.9553,81.7316,81.751,27904.0
2024-08-01 14:15:00,84.05,84.16,83.76,83.82,67691.0,81.751,81.858,81.469,81.5273,67691.0
2024-08-01 14:20:00,83.84,84.01,83.71,83.73,73880.0,81.5468,81.7121,81.4203,81.4398,73880.0
2024-08-01 14:25:00,83.73,83.79,83.44,83.48,46033.0,81.4398,81.4981,81.1577,81.1966,46033.0
2024-08-01 14:30:00,83.46,83.51,83.3,83.37,35755.0,81.1772,81.2258,81.0215,81.0896,35755.0
2024-08-01 14:35:00,83.36,83.46,83.27,83.29,46934.0,81.0799,81.1772,80.9924,81.0118,46934.0
2024-08-01 14:40:00,83.31,83.53,83.16,83.17,54908.0,81.0313,81.2452,80.8854,80.8951,54908.0
2024-08-01 14:45:00,83.17,83.29,83.03,83.23,67016.0,80.8951,81.0118,80.7589,80.9535,67016.0
2024-08-01 14:50:00,83.23,83.42,83.13,83.15,62403.0,80.9535,81.1383,80.8562,80.8756,62403.0
2024-08-01 14:55:00,83.15,83.7,83.13,83.64,178497.0,80.8756,81.4106,80.8562,81.3522,178497.0
2024-08-01 15:00:00,83.64,83.83,83.49,83.78,118403.0,81.3522,81.537,81.2063,81.4884,118403.0
2024-08-01 15:05:00,83.77,84.0,83.7,83.98,113093.0,81.4787,81.7024,81.4106,81.6829,113093.0
2024-08-01 15:10:00,83.98,84.25,83.92,83.95,87942.0,81.6829,81.9456,81.6246,81.6538,87942.0
2024-08-01 15:15:00,83.95,84.4,83.9,84.4,105318.0,81.6538,82.0915,81.6051,82.0915,105318.0
2024-08-01 15:20:00,84.39,84.41,84.11,84.25,86127.0,82.0817,82.1012,81.8094,81.9456,86127.0
2024-08-01 15:25:00,84.27,84.38,84.12,84.38,96734.0,81.965,82.072,81.8191,82.072,96734.0
2024-08-01 15:30:00,84.38,84.6,84.33,84.4,103968.0,82.072,82.286,82.0234,82.0915,103968.0
2024-08-01 15:35:00,84.41,84.79,84.36,84.77,112682.0,82.1012,82.4708,82.0525,82.4513,112682.0
2024-08-01 15:40:00,84.76,84.77,84.41,84.7,167399.0,82.4416,82.4513,82.1012,82.3832,167399.0
2024-08-01 15:45:00,84.7,84.97,84.63,84.92,146401.0,82.3832,82.6459,82.3152,82.5972,146401.0
2024-08-01 15:50:00,84.91,84.92,84.37,84.45,313511.0,82.5875,82.5972,82.0623,82.1401,313511.0
2024-08-01 15:55:00,84.47,84.64,84.04,84.48,746153.0,82.1595,82.3249,81.7413,82.1693,746153.0
2024-08-02 09:30:00,79.45,79.64,77.07,77.16,471078.0,77.2768,77.4617,74.9619,75.0495,471078.0
2024-08-02 09:35:00,77.2,78.32,76.85,78.25,418534.0,75.0884,76.1778,74.748,76.1097,418534.0
2024-08-02 09:40:00,78.26,78.8,77.95,78.47,306528.0,76.1194,76.6446,75.8179,76.3237,306528.0
2024-08-02 09:45:00,78.48,78.52,77.17,77.6,336615.0,76.3334,76.3723,75.0592,75.4774,336615.0
2024-08-02 09:50:00,77.6,77.83,77.07,77.08,301521.0,75.4774,75.7012,74.9619,74.9717,301521.0
2024-08-02 09:55:00,77.07,77.27,76.68,77.06,251019.0,74.9619,75.1565,74.5826,74.9522,251019.0
2024-08-02 10:00:00,77.06,77.63,76.88,77.19,210365.0,74.9522,75.5066,74.7771,75.0787,210365.0
2024-08-02 10:05:00,77.17,77.19,76.59,76.97,194337.0,75.0592,75.0787,74.4951,74.8647,194337.0
2024-08-02 10:10:00,76.96,77.05,75.86,75.89,149362.0,74.855,74.9425,73.785,73.8142,149362.0
2024-08-02 10:15:00,75.9,77.17,75.88,76.95,168234.0,73.8239,75.0592,73.8045,74.8452,168234.0
2024-08-02 10:20:00,76.95,77.12,76.58,76.76,161442.0,74.8452,75.0106,74.4853,74.6604,161442.0
2024-08-02 10:25:00,76.75,77.3,76.63,76.95,155792.0,74.6507,75.1857,74.534,74.8452,155792.0
2024-08-02 10:30:00,76.95,77.19,76.82,76.86,122258.0,74.8452,75.0787,74.7188,74.7577,122258.0
2024-08-02 10:35:00,76.85,76.86,76.31,76.35,266065.0,74.748,74.7577,74.2227,74.2616,266065.0
2024-08-02 10:40:00,76.33,76.96,76.32,76.6,148460.0,74.2422,74.855,74.2325,74.5048,148460.0
2024-08-02 10:45:00,76.59,76.89,76.5,76.76,148970.0,74.4951,74.7869,74.4075,74.6604,148970.0
2024-08-02 10:50:00,76.74,76.76,76.13,76.2,126154.0,74.641,74.6604,74.0477,74.1157,126154.0
2024-08-02 10:55:00,76.2,76.8,75.98,76.56,197036.0,74.1157,74.6993,73.9018,74.4659,197036.0
2024-08-02 11:00:00,76.56,76.74,76.29,76.72,188429.0,74.4659,74.641,74.2033,74.6215,188429.0
2024-08-02 11:05:00,76.72,77.22,76.72,77.08,72493.0,74.6215,75.1078,74.6215,74.9717,72493.0
2024-08-02 11:10:00,77.08,77.66,76.84,76.95,102437.0,74.9717,75.5358,74.7382,74.8452,102437.0
2024-08-02 11:15:00,76.95,77.07,76.62,76.8,83790.0,74.8452,74.9619,74.5243,74.6993,83790.0
2024-08-02 11:20:00,76.8,77.26,76.47,77.23,80281.0,74.6993,75.1467,74.3784,75.1176,80281.0
2024-08-02 11:25:00,77.23,77.51,76.93,77.51,98960.0,75.1176,75.3899,74.8258,75.3899,98960.0
2024-08-02 11:30:00,77.51,77.51,77.19,77.5,95473.0,75.3899,75.3899,75.0787,75.3802,95473.0
2024-08-02 11:35:00,77.49,78.04,77.41,78.04,66549.0,75.3705,75.9054,75.2926,75.9054,66549.0
2024-08-02 11:40:00,78.01,78.56,77.93,78.54,174931.0,75.8762,76.4112,75.7984,76.3917,174931.0
2024-08-02 11:45:00,78.53,78.64,78.24,78.51,146252.0,76.382,76.489,76.0999,76.3626,146252.0
2024-08-02 11:50:00,78.54,78.54,78.13,78.23,162791.0,76.3917,76.3917,75.993,76.0902,162791.0
2024-08-02 11:55:00,78.25,78.67,78.2,78.38,130854.0,76.1097,76.5182,76.061,76.2361,130854.0
2024-08-02 12:00:00,78.4,78.42,77.92,78.29,119440.0,76.2556,76.275,75.7887,76.1486,119440.0
2024-08-02 12:05:00,78.29,78.44,78.13,78.25,103035.0,76.1486,76.2945,75.993,76.1097,103035.0
2024-08-02 12:10:00,78.24,78.25,77.97,78.05,96030.0,76.0999,76.1097,75.8373,75.9151,96030.0
2024-08-02 12:15:00,78.06,78.22,77.89,78.02,82137.0,75.9249,76.0805,75.7595,75.886,82137.0
2024-08-02 12:20:00,78.06,78.26,77.88,77.95,36517.0,75.9249,76.1194,75.7498,75.8179,36517.0
2024-08-02 12:25:00,77.92,78.07,77.25,77.26,43763.0,75.7887,75.9346,75.137,75.1467,43763.0
2024-08-02 12:30:00,77.26,77.26,76.85,76.96,55886.0,75.1467,75.1467,74.748,74.855,55886.0
2024-08-02 12:35:00,77.01,77.07,76.76,76.86,141241.0,74.9036,74.9619,74.6604,74.7577,141241.0
2024-08-02 12:40:00,76.87,77.5,76.83,77.34,35394.0,74.7674,75.3802,74.7285,75.2246,35394.0
2024-08-02 12:45:00,77.32,77.4,76.98,77.04,27800.0,75.2051,75.2829,74.8744,74.9328,27800.0
2024-08-02 12:50:00,77.02,77.08,76.78,76.97,35988.0,74.9133,74.9717,74.6799,74.8647,35988.0
2024-08-02 12:55:00,76.97,77.04,76.8,76.92,59256.0,74.8647,74.9328,74.6993,74.816,59256.0
2024-08-02 13:00:00,76.91,76.96,76.8,76.84,49988.0,74.8063,74.855,74.6993,74.7382,49988.0
2024-08-02 13:05:00,76.84,77.45,76.84,77.25,44915.0,74.7382,75.3316,74.7382,75.137,44915.0
2024-08-02 13:10:00,77.24,77.54,76.88,77.38,42263.0,75.1273,75.4191,74.7771,75.2635,42263.0
2024-08-02 13:15:00,77.39,77.39,76.9,76.98,39350.0,75.2732,75.2732,74.7966,74.8744,39350.0
2024-08-02 13:20:00,76.98,76.98,76.78,76.96,57431.0,74.8744,74.8744,74.6799,74.855,57431.0
2024-08-02 13:25:00,76.95,77.11,76.86,76.9,41034.0,74.8452,75.0009,74.7577,74.7966,41034.0
2024-08-02 13:30:00,76.9,77.07,76.76,77.06,55591.0,74.7966,74.9619,74.6604,74.9522,55591.0
2024-08-02 13:35:00,77.04,77.11,76.56,76.57,131016.0,74.9328,75.0009,74.4659,74.4756,131016.0
2024-08-02 13:40:00,76.56,76.6,76.23,76.29,104670.0,74.4659,74.5048,74.1449,74.2033,104670.0
2024-08-02 13:45:00,76.29,76.41,76.15,76.17,95814.0,74.2033,74.32,74.0671,74.0866,95814.0
2024-08-02 13:50:00,76.14,76.31,76.03,76.04,70620.0,74.0574,74.2227,73.9504,73.9601,70620.0
2024-08-02 13:55:00,76.05,76.24,76.04,76.2,87355.0,73.9698,74.1546,73.9601,74.1157,87355.0
2024-08-02 14:00:00,76.22,76.75,76.12,76.68,48297.0,74.1352,74.6507,74.0379,74.5826,48297.0
2024-08-02 14:05:00,76.7,76.7,76.25,76.26,33113.0,74.6021,74.6021,74.1644,74.1741,33113.0
2024-08-02 14:10:00,76.24,76.29,76.02,76.25,42259.0,74.1546,74.2033,73.9407,74.1644,42259.0
2024-08-02 14:15:00,76.25,76.27,76.0,76.1,54458.0,74.1644,74.1838,73.9212,74.0185,54458.0
2024-08-02 14:20:00,76.09,76.32,76.09,76.26,86431.0,74.0088,74.2325,74.0088,74.1741,86431.0
2024-08-02 14:25:00,76.26,76.68,76.26,76.65,66961.0,74.1741,74.5826,74.1741,74.5534,66961.0
2024-08-02 14:30:00,76.65,76.9,76.38,76.38,51151.0,74.5534,74.7966,74.2908,74.2908,51151.0
2024-08-02 14:35:00,76.34,76.34,75.99,75.99,44633.0,74.2519,74.2519,73.9115,73.9115,44633.0
2024-08-02 14:40:00,75.99,76.07,75.91,75.94,61354.0,73.9115,73.9893,73.8337,73.8629,61354.0
2024-08-02 14:45:00,75.9,76.03,75.79,75.8,59165.0,73.8239,73.9504,73.717,73.7267,59165.0
2024-08-02 14:50:00,75.79,76.03,75.73,75.96,58912.0,73.717,73.9504,73.6586,73.8823,58912.0
2024-08-02 14:55:00,75.96,76.14,75.95,76.11,53816.0,73.8823,74.0574,73.8726,74.0282,53816.0
2024-08-02 15:00:00,76.08,76.56,76.06,76.25,60903.0,73.999,74.4659,73.9796,74.1644,60903.0
2024-08-02 15:05:00,76.26,76.32,75.97,75.97,67488.0,74.1741,74.2325,73.892,73.892,67488.0
2024-08-02 15:10:00,75.94,75.95,75.64,75.88,91684.0,73.8629,73.8726,73.5711,73.8045,91684.0
2024-08-02 15:15:00,75.87,76.01,75.81,76.01,88215.0,73.7948,73.9309,73.7364,73.9309,88215.0
2024-08-02 15:20:00,76.02,76.17,75.85,76.15,157057.0,73.9407,74.0866,73.7753,74.0671,157057.0
2024-08-02 15:25:00,76.16,76.18,75.87,75.9,103482.0,74.0768,74.0963,73.7948,73.8239,103482.0
2024-08-02 15:30:00,75.91,75.92,75.53,75.7,229632.0,73.8337,73.8434,73.4641,73.6294,229632.0
2024-08-02 15:35:00,75.7,75.8,75.22,75.25,189773.0,73.6294,73.7267,73.1625,73.1917,189773.0
2024-08-02 15:40:00,75.25,75.26,75.06,75.1,189303.0,73.1917,73.2015,73.0069,73.0458,189303.0
2024-08-02 15:45:00,75.09,75.13,74.85,74.86,254951.0,73.0361,73.075,72.8027,72.8124,254951.0
2024-08-02 15:50:00,74.86,75.06,74.6,75.06,495736.0,72.8124,73.0069,72.5595,73.0069,495736.0
2024-08-02 15:55:00,75.07,75.79,75.04,75.49,791572.0,73.0167,73.717,72.9875,73.4252,791572.0
2024-08-05 09:30:00,75.3,75.3,74.03,74.15,283143.0,73.2404,73.2404,72.0051,72.1218,283143.0
2024-08-05 09:35:00,74.13,76.45,73.85,76.45,171958.0,72.1024,74.3589,71.83,74.3589,171958.0
2024-08-05 09:40:00,76.43,76.45,74.77,75.15,156147.0,74.3395,74.3589,72.7249,73.0945,156147.0
2024-08-05 09:45:00,75.14,76.14,74.98,75.73,147695.0,73.0847,74.0574,72.9291,73.6586,147695.0
2024-08-05 09:50:00,75.72,76.04,75.16,75.31,113931.0,73.6489,73.9601,73.1042,73.2501,113931.0
2024-08-05 09:55:00,75.27,75.6,74.86,75.06,80672.0,73.2112,73.5322,72.8124,73.0069,80672.0
2024-08-05 10:00:00,75.14,77.25,75.14,76.48,75696.0,73.0847,75.137,73.0847,74.3881,75696.0
2024-08-05 10:05:00,76.5,76.62,74.74,74.82,185412.0,74.4075,74.5243,72.6957,72.7735,185412.0
2024-08-05 10:10:00,74.84,75.08,74.4,75.08,79640.0,72.7929,73.0264,72.365,73.0264,79640.0
2024-08-05 10:15:00,75.03,75.58,74.55,75.52,51603.0,72.9777,73.5127,72.5109,73.4543,51603.0
2024-08-05 10:20:00,75.48,75.59,74.71,74.96,185370.0,73.4154,73.5224,72.6665,72.9097,185370.0
2024-08-05 10:25:00,75.0,75.23,74.36,74.36,146727.0,72.9486,73.1723,72.3261,72.3261,146727.0
2024-08-05 10:30:00,74.41,74.82,74.36,74.71,204678.0,72.3747,72.7735,72.3261,72.6665,204678.0
2024-08-05 10:35:00,74.75,74.94,74.43,74.68,154054.0,72.7054,72.8902,72.3942,72.6373,154054.0
2024-08-05 10:40:00,74.66,74.92,74.43,74.63,164980.0,72.6179,72.8708,72.3942,72.5887,164980.0
2024-08-05 10:45:00,74.56,74.72,74.32,74.52,100398.0,72.5206,72.6762,72.2872,72.4817,100398.0
2024-08-05 10:50:00,74.49,75.48,74.27,75.39,93523.0,72.4525,73.4154,72.2385,73.3279,93523.0
2024-08-05 10:55:00,75.35,75.35,74.05,74.38,81585.0,73.289,73.289,72.0246,72.3455,81585.0
2024-08-05 11:00:00,74.38,74.63,73.9,74.09,37858.0,72.3455,72.5887,71.8787,72.0635,37858.0
2024-08-05 11:05:00,74.1,74.88,74.1,74.71,48515.0,72.0732,72.8318,72.0732,72.6665,48515.0
2024-08-05 11:10:00,74.68,74.98,74.27,74.41,104070.0,72.6373,72.9291,72.2385,72.3747,104070.0
2024-08-05 11:15:00,74.4,74.57,74.18,74.36,111480.0,72.365,72.5303,72.151,72.3261,111480.0
2024-08-05 11:20:00,74.34,75.16,74.32,75.15,152277.0,72.3066,73.1042,72.2872,73.0945,152277.0
2024-08-05 11:25:00,75.14,75.18,74.6,74.88,116073.0,73.0847,73.1236,72.5595,72.8318,116073.0
2024-08-05 11:30:00,74.91,75.77,74.9,75.67,136095.0,72.861,73.6975,72.8513,73.6002,136095.0
2024-08-05 11:35:00,75.63,76.64,75.63,76.26,113738.0,73.5613,74.5437,73.5613,74.1741,113738.0
2024-08-05 11:40:00,76.26,76.27,75.68,75.71,103127.0,74.1741,74.1838,73.61,73.6391,103127.0
2024-08-05 11:45:00,75.71,75.89,75.46,75.5,71325.0,73.6391,73.8142,73.396,73.4349,71325.0
2024-08-05 11:50:00,75.48,75.48,74.79,74.84,57120.0,73.4154,73.4154,72.7443,72.7929,57120.0
2024-08-05 11:55:00,74.84,75.53,74.8,75.47,71629.0,72.7929,73.4641,72.754,73.4057,71629.0
2024-08-05 12:00:00,75.49,75.67,75.28,75.45,42046.0,73.4252,73.6002,73.2209,73.3863,42046.0
2024-08-05 12:05:00,75.42,75.46,75.03,75.12,30655.0,73.3571,73.396,72.9777,73.0653,30655.0
2024-08-05 12:10:00,75.16,75.5,75.13,75.39,31939.0,73.1042,73.4349,73.075,73.3279,31939.0
2024-08-05 12:15:00,75.38,75.5,75.29,75.45,35593.0,73.3182,73.4349,73.2306,73.3863,35593.0
2024-08-05 12:20:00,75.45,75.93,75.26,75.93,32519.0,73.3863,73.8531,73.2015,73.8531,32519.0
2024-08-05 12:25:00,75.92,76.34,75.85,76.21,61973.0,73.8434,74.2519,73.7753,74.1255,61973.0
2024-08-05 12:30:00,76.2,76.2,75.3,75.35,45492.0,74.1157,74.1157,73.2404,73.289,45492.0
2024-08-05 12:35:00,75.36,75.36,74.76,74.82,46728.0,73.2987,73.2987,72.7151,72.7735,46728.0
2024-08-05 12:40:00,74.84,75.13,74.79,74.85,51170.0,72.7929,73.075,72.7443,72.8027,51170.0
2024-08-05 12:45:00,74.85,74.9,74.6,74.77,86527.0,72.8027,72.8513,72.5595,72.7249,86527.0
2024-08-05 12:50:00,74.79,74.92,74.62,74.65,71949.0,72.7443,72.8708,72.579,72.6081,71949.0
2024-08-05 12:55:00,74.65,74.91,74.61,74.75,70249.0,72.6081,72.861,72.5692,72.7054,70249.0
2024-08-05 13:00:00,74.75,74.88,74.66,74.69,26143.0,72.7054,72.8318,72.6179,72.647,26143.0
2024-08-05 13:05:00,74.66,75.02,74.54,74.81,74525.0,72.6179,72.968,72.5011,72.7638,74525.0
2024-08-05 13:10:00,74.76,74.88,74.62,74.88,55546.0,72.7151,72.8318,72.579,72.8318,55546.0
2024-08-05 13:15:00,74.89,75.11,74.81,74.87,45096.0,72.8416,73.0556,72.7638,72.8221,45096.0
2024-08-05 13:20:00,74.88,75.14,74.8,74.89,51861.0,72.8318,73.0847,72.754,72.8416,51861.0
2024-08-05 13:25:00,74.91,75.15,74.89,74.92,40426.0,72.861,73.0945,72.8416,72.8708,40426.0
2024-08-05 13:30:00,74.96,75.32,74.94,75.32,37048.0,72.9097,73.2598,72.8902,73.2598,37048.0
2024-08-05 13:35:00,75.29,75.3,75.11,75.22,38115.0,73.2306,73.2404,73.0556,73.1625,38115.0
2024-08-05 13:40:00,75.24,75.47,75.11,75.22,36518.0,73.182,73.4057,73.0556,73.1625,36518.0
2024-08-05 13:45:00,75.24,75.31,74.85,74.85,135663.0,73.182,73.2501,72.8027,72.8027,135663.0
2024-08-05 13:50:00,74.8,74.87,74.59,74.59,27531.0,72.754,72.8221,72.5498,72.5498,27531.0
2024-08-05 13:55:00,74.62,74.7,74.44,74.47,21955.0,72.579,72.6568,72.4039,72.4331,21955.0
2024-08-05 14:00:00,74.46,74.51,74.07,74.11,31751.0,72.4233,72.472,72.044,72.0829,31751.0
2024-08-05 14:05:00,74.12,74.13,73.97,74.07,21896.0,72.0926,72.1024,71.9467,72.044,21896.0
2024-08-05 14:10:00,74.07,74.13,73.78,73.83,30010.0,72.044,72.1024,71.7619,71.8106,30010.0
2024-08-05 14:15:00,73.83,74.02,73.69,73.95,32263.0,71.8106,71.9954,71.6744,71.9273,32263.0
2024-08-05 14:20:00,73.96,74.09,73.77,73.78,23988.0,71.937,72.0635,71.7522,71.7619,23988.0
2024-08-05 14:25:00,73.79,74.01,73.77,73.93,26338.0,71.7717,71.9856,71.7522,71.9078,26338.0
2024-08-05 14:30:00,73.92,74.08,73.86,73.93,30645.0,71.8981,72.0537,71.8397,71.9078,30645.0
2024-08-05 14:35:00,73.92,74.21,73.82,73.91,27988.0,71.8981,72.1802,71.8008,71.8884,27988.0
2024-08-05 14:40:00,73.94,74.05,73.44,73.5,42010.0,71.9176,72.0246,71.4312,71.4896,42010.0
2024-08-05 14:45:00,73.48,73.56,73.28,73.31,27426.0,71.4701,71.548,71.2756,71.3048,27426.0
2024-08-05 14:50:00,73.34,73.63,73.33,73.35,33555.0,71.334,71.616,71.3242,71.3437,33555.0
2024-08-05 14:55:00,73.37,73.43,73.19,73.23,32481.0,71.3632,71.4215,71.1881,71.227,32481.0
2024-08-05 15:00:00,73.23,73.8,73.22,73.77,57798.0,71.227,71.7814,71.2173,71.7522,57798.0
2024-08-05 15:05:00,73.77,73.78,73.31,73.31,41912.0,71.7522,71.7619,71.3048,71.3048,41912.0
2024-08-05 15:10:00,73.31,73.73,73.3,73.36,67829.0,71.3048,71.7133,71.2951,71.3534,67829.0
2024-08-05 15:15:00,73.38,73.61,73.34,73.5,54456.0,71.3729,71.5966,71.334,71.4896,54456.0
2024-08-05 15:20:00,73.5,73.76,73.48,73.73,60577.0,71.4896,71.7425,71.4701,71.7133,60577.0
2024-08-05 15:25:00,73.74,73.96,73.58,73.85,83277.0,71.723,71.937,71.5674,71.83,83277.0
2024-08-05 15:30:00,73.87,73.96,73.61,73.78,78729.0,71.8495,71.937,71.5966,71.7619,78729.0
2024-08-05 15:35:00,73.74,73.91,73.62,73.78,90105.0,71.723,71.8884,71.6063,71.7619,90105.0
2024-08-05 15:40:00,73.79,73.93,73.38,73.4,117683.0,71.7717,71.9078,71.3729,71.3923,117683.0
2024-08-05 15:45:00,73.4,73.5,73.21,73.38,133216.0,71.3923,71.4896,71.2075,71.3729,133216.0
2024-08-05 15:50:00,73.39,73.51,73.25,73.37,223453.0,71.3826,71.4993,71.2464,71.3632,223453.0
2024-08-05 15:55:00,73.38,73.9,73.35,73.87,676405.0,71.3729,71.8787,71.3437,71.8495,676405.0
2024-08-06 09:30:00,74.56,74.79,73.74,74.26,84455.0,72.5206,72.7443,71.723,72.2288,84455.0
2024-08-06 09:35:00,74.26,74.72,74.15,74.59,57351.0,72.2288,72.6762,72.1218,72.5498,57351.0
2024-08-06 09:40:00,74.56,74.59,73.73,73.99,62982.0,72.5206,72.5498,71.7133,71.9662,62982.0
2024-08-06 09:45:00,74.02,74.42,73.85,74.23,56848.0,71.9954,72.3844,71.83,72.1996,56848.0
2024-08-06 09:50:00,74.23,74.77,74.09,74.65,92622.0,72.1996,72.7249,72.0635,72.6081,92622.0
2024-08-06 09:55:00,74.63,75.0,74.56,74.86,37197.0,72.5887,72.9486,72.5206,72.8124,37197.0
2024-08-06 10:00:00,74.89,75.3,74.76,75.3,55936.0,72.8416,73.2404,72.7151,73.2404,55936.0
2024-08-06 10:05:00,75.28,75.33,74.78,75.27,74950.0,73.2209,73.2695,72.7346,73.2112,74950.0
2024-08-06 10:10:00,75.27,75.28,74.81,74.95,68682.0,73.2112,73.2209,72.7638,72.8999,68682.0
2024-08-06 10:15:00,74.95,75.01,74.65,74.94,39781.0,72.8999,72.9583,72.6081,72.8902,39781.0
2024-08-06 10:20:00,74.91,74.95,74.62,74.78,43107.0,72.861,72.8999,72.579,72.7346,43107.0
2024-08-06 10:25:00,74.77,74.84,74.4,74.43,82331.0,72.7249,72.7929,72.365,72.3942,82331.0
2024-08-06 10:30:00,74.43,74.67,74.21,74.66,79610.0,72.3942,72.6276,72.1802,72.6179,79610.0
2024-08-06 10:35:00,74.67,74.91,74.58,74.71,35164.0,72.6276,72.861,72.5401,72.6665,35164.0
2024-08-06 10:40:00,74.75,75.0,74.73,74.95,26210.0,72.7054,72.9486,72.686,72.8999,26210.0
2024-08-06 10:45:00,74.94,75.29,74.85,75.19,80862.0,72.8902,73.2306,72.8027,73.1334,80862.0
2024-08-06 10:50:00,75.2,75.21,74.99,74.99,72981.0,73.1431,73.1528,72.9388,72.9388,72981.0
2024-08-06 10:55:00,75.0,75.06,74.83,75.03,24395.0,72.9486,73.0069,72.7832,72.9777,24395.0
2024-08-06 11:00:00,75.03,75.21,74.93,75.04,68667.0,72.9777,73.1528,72.8805,72.9875,68667.0
2024-08-06 11:05:00,75.05,75.17,74.99,75.05,32544.0,72.9972,73.1139,72.9388,72.9972,32544.0
2024-08-06 11:10:00,75.07,75.09,74.71,74.84,42939.0,73.0167,73.0361,72.6665,72.7929,42939.0
2024-08-06 11:15:00,74.85,74.98,74.73,74.94,27519.0,72.8027,72.9291,72.686,72.8902,27519.0
2024-08-06 11:20:00,74.91,74.94,74.72,74.9,34494.0,72.861,72.8902,72.6762,72.8513,34494.0
2024-08-06 11:25:00,74.9,75.01,74.71,74.72,42797.0,72.8513,72.9583,72.6665,72.6762,42797.0
2024-08-06 11:30:00,74.73,75.13,74.68,75.01,30184.0,72.686,73.075,72.6373,72.9583,30184.0
2024-08-06 11:35:00,75.04,75.13,74.89,74.96,20779.0,72.9875,73.075,72.8416,72.9097,20779.0
2024-08-06 11:40:00,74.99,75.01,74.64,74.75,24132.0,72.9388,72.9583,72.5984,72.7054,24132.0
2024-08-06 11:45:00,74.78,75.16,74.66,75.11,36186.0,72.7346,73.1042,72.6179,73.0556,36186.0
2024-08-06 11:50:00,75.11,75.27,75.01,75.04,39001.0,73.0556,73.2112,72.9583,72.9875,39001.0
2024-08-06 11:55:00,75.07,75.19,75.02,75.1,140369.0,73.0167,73.1334,72.968,73.0458,140369.0
2024-08-06 12:00:00,75.16,75.32,75.15,75.25,37360.0,73.1042,73.2598,73.0945,73.1917,37360.0
2024-08-06 12:05:00,75.22,75.55,75.11,75.47,45542.0,73.1625,73.4835,73.0556,73.4057,45542.0
2024-08-06 12:10:00,75.47,75.61,75.44,75.59,23616.0,73.4057,73.5419,73.3765,73.5224,23616.0
2024-08-06 12:15:00,75.61,75.71,75.54,75.62,23827.0,73.5419,73.6391,73.4738,73.5516,23827.0
2024-08-06 12:20:00,75.63,75.69,75.51,75.59,41082.0,73.5613,73.6197,73.4446,73.5224,41082.0
2024-08-06 12:25:00,75.57,75.57,75.4,75.47,13290.0,73.503,73.503,73.3376,73.4057,13290.0
2024-08-06 12:30:00,75.5,75.69,75.46,75.67,16645.0,73.4349,73.6197,73.396,73.6002,16645.0
2024-08-06 12:35:00,75.69,75.91,75.58,75.9,63414.0,73.6197,73.8337,73.5127,73.8239,63414.0
2024-08-06 12:40:00,75.88,76.0,75.82,75.92,50246.0,73.8045,73.9212,73.7461,73.8434,50246.0
2024-08-06 12:45:00,75.94,76.0,75.83,75.86,33632.0,73.8629,73.9212,73.7559,73.785,33632.0
2024-08-06 12:50:00,75.87,76.3,75.86,76.2,32199.0,73.7948,74.213,73.785,74.1157,32199.0
2024-08-06 12:55:00,76.2,76.53,76.15,76.44,42187.0,74.1157,74.4367,74.0671,74.3492,42187.0
2024-08-06 13:00:00,76.47,76.71,76.39,76.7,54083.0,74.3784,74.6118,74.3005,74.6021,54083.0
2024-08-06 13:05:00,76.71,76.73,76.39,76.54,54296.0,74.6118,74.6312,74.3005,74.4464,54296.0
2024-08-06 13:10:00,76.56,76.62,76.39,76.41,27592.0,74.4659,74.5243,74.3005,74.32,27592.0
2024-08-06 13:15:00,76.44,76.48,76.26,76.45,61465.0,74.3492,74.3881,74.1741,74.3589,61465.0
2024-08-06 13:20:00,76.47,76.71,76.44,76.68,105605.0,74.3784,74.6118,74.3492,74.5826,105605.0
2024-08-06 13:25:00,76.66,76.84,76.56,76.8,91555.0,74.5632,74.7382,74.4659,74.6993,91555.0
2024-08-06 13:30:00,76.82,76.89,76.7,76.74,50223.0,74.7188,74.7869,74.6021,74.641,50223.0
2024-08-06 13:35:00,76.7,76.75,76.55,76.74,48502.0,74.6021,74.6507,74.4562,74.641,48502.0
2024-08-06 13:40:00,76.72,76.75,76.55,76.62,54350.0,74.6215,74.6507,74.4562,74.5243,54350.0
2024-08-06 13:45:00,76.6,76.73,76.55,76.66,69029.0,74.5048,74.6312,74.4562,74.5632,69029.0
2024-08-06 13:50:00,76.64,76.66,76.22,76.29,312565.0,74.5437,74.5632,74.1352,74.2033,312565.0
2024-08-06 13:55:00,76.3,76.52,76.27,76.32,124567.0,74.213,74.427,74.1838,74.2325,124567.0
2024-08-06 14:00:00,76.31,76.56,76.25,76.56,57070.0,74.2227,74.4659,74.1644,74.4659,57070.0
2024-08-06 14:05:00,76.55,76.65,76.34,76.4,61966.0,74.4562,74.5534,74.2519,74.3103,61966.0
2024-08-06 14:10:00,76.38,76.45,76.34,76.36,33988.0,74.2908,74.3589,74.2519,74.2714,33988.0
2024-08-06 14:15:00,76.35,76.54,76.35,76.54,37217.0,74.2616,74.4464,74.2616,74.4464,37217.0
2024-08-06 14:20:00,76.52,76.76,76.49,76.76,61083.0,74.427,74.6604,74.3978,74.6604,61083.0
2024-08-06 14:25:00,76.78,76.87,76.67,76.78,118240.0,74.6799,74.7674,74.5729,74.6799,118240.0
2024-08-06 14:30:00,76.8,76.8,76.59,76.69,99265.0,74.6993,74.6993,74.4951,74.5923,99265.0
2024-08-06 14:35:00,76.7,76.8,76.68,76.7,84415.0,74.6021,74.6993,74.5826,74.6021,84415.0
2024-08-06 14:40:00,76.7,76.82,76.55,76.57,424224.0,74.6021,74.7188,74.4562,74.4756,424224.0
2024-08-06 14:45:00,76.58,76.63,76.47,76.59,60508.0,74.4853,74.534,74.3784,74.4951,60508.0
2024-08-06 14:50:00,76.57,76.66,76.56,76.59,22808.0,74.4756,74.5632,74.4659,74.4951,22808.0
2024-08-06 14:55:00,76.61,76.65,76.1,76.11,40496.0,74.5145,74.5534,74.0185,74.0282,40496.0
2024-08-06 15:00:00,76.1,76.12,75.38,75.44,45919.0,74.0185,74.0379,73.3182,73.3765,45919.0
2024-08-06 15:05:00,75.45,75.61,75.22,75.56,102789.0,73.3863,73.5419,73.1625,73.4932,102789.0
2024-08-06 15:10:00,75.54,75.73,75.44,75.7,119762.0,73.4738,73.6586,73.3765,73.6294,119762.0
2024-08-06 15:15:00,75.65,75.77,75.48,75.6,119448.0,73.5808,73.6975,73.4154,73.5322,119448.0
2024-08-06 15:20:00,75.6,76.0,75.5,75.92,310606.0,73.5322,73.9212,73.4349,73.8434,310606.0
2024-08-06 15:25:00,75.9,75.94,75.47,75.49,113816.0,73.8239,73.8629,73.4057,73.4252,113816.0
2024-08-06 15:30:00,75.51,75.69,75.39,75.69,48519.0,73.4446,73.6197,73.3279,73.6197,48519.0
2024-08-06 15:35:00,75.68,75.77,75.55,75.7,70698.0,73.61,73.6975,73.4835,73.6294,70698.0
2024-08-06 15:40:00,75.69,75.82,75.5,75.68,83947.0,73.6197,73.7461,73.4349,73.61,83947.0
2024-08-06 15:45:00,75.68,75.9,75.22,75.41,328536.0,73.61,73.8239,73.1625,73.3474,328536.0
2024-08-06 15:50:00,75.34,75.44,74.95,75.02,253142.0,73.2793,73.3765,72.8999,72.968,253142.0
2024-08-06 15:55:00,75.04,75.04,74.62,74.65,392479.0,72.9875,72.9875,72.579,72.6081,392479.0
2024-08-07 09:30:00,76.99,76.99,75.92,76.2,127589.0,74.8841,74.8841,73.8434,74.1157,127589.0
2024-08-07 09:35:00,76.21,76.53,75.8,75.87,61638.0,74.1255,74.4367,73.7267,73.7948,61638.0
2024-08-07 09:40:00,75.85,76.14,75.8,75.89,45643.0,73.7753,74.0574,73.7267,73.8142,45643.0
2024-08-07 09:45:00,75.95,76.39,75.85,76.31,83847.0,73.8726,74.3005,73.7753,74.2227,83847.0
2024-08-07 09:50:00,76.31,76.45,76.03,76.24,56901.0,74.2227,74.3589,73.9504,74.1546,56901.0
2024-08-07 09:55:00,76.23,76.23,75.89,76.16,31727.0,74.1449,74.1449,73.8142,74.0768,31727.0
2024-08-07 10:00:00,76.19,76.29,76.09,76.13,97533.0,74.106,74.2033,74.0088,74.0477,97533.0
2024-08-07 10:05:00,76.1,76.25,75.96,76.18,256934.0,74.0185,74.1644,73.8823,74.0963,256934.0
2024-08-07 10:10:00,76.16,76.36,76.13,76.36,48282.0,74.0768,74.2714,74.0477,74.2714,48282.0
2024-08-07 10:15:00,76.32,76.46,75.62,75.64,33218.0,74.2325,74.3686,73.5516,73.5711,33218.0
2024-08-07 10:20:00,75.67,75.99,75.67,75.75,34905.0,73.6002,73.9115,73.6002,73.6781,34905.0
2024-08-07 10:25:00,75.75,75.77,75.03,75.04,40658.0,73.6781,73.6975,72.9777,72.9875,40658.0
2024-08-07 10:30:00,75.03,75.28,74.93,75.14,26710.0,72.9777,73.2209,72.8805,73.0847,26710.0
2024-08-07 10:35:00,75.11,75.12,74.89,74.93,12456.0,73.0556,73.0653,72.8416,72.8805,12456.0
2024-08-07 10:40:00,74.94,75.09,74.7,75.09,30673.0,72.8902,73.0361,72.6568,73.0361,30673.0
2024-08-07 10:45:00,75.03,75.26,75.0,75.15,30317.0,72.9777,73.2015,72.9486,73.0945,30317.0
2024-08-07 10:50:00,75.13,75.2,74.94,75.03,36886.0,73.075,73.1431,72.8902,72.9777,36886.0
2024-08-07 10:55:00,75.04,75.18,74.99,75.0,22990.0,72.9875,73.1236,72.9388,72.9486,22990.0
2024-08-07 11:00:00,75.05,75.21,74.82,75.13,31677.0,72.9972,73.1528,72.7735,73.075,31677.0
2024-08-07 11:05:00,75.13,75.31,75.12,75.26,31140.0,73.075,73.2501,73.0653,73.2015,31140.0
2024-08-07 11:10:00,75.28,75.33,74.97,75.04,23936.0,73.2209,73.2695,72.9194,72.9875,23936.0
2024-08-07 11:15:00,75.07,75.16,74.97,75.1,22064.0,73.0167,73.1042,72.9194,73.0458,22064.0
2024-08-07 11:20:00,75.05,75.14,74.97,74.97,16425.0,72.9972,73.0847,72.9194,72.9194,16425.0
2024-08-07 11:25:00,74.97,75.33,74.88,75.28,19905.0,72.9194,73.2695,72.8318,73.2209,19905.0
2024-08-07 11:30:00,75.33,75.44,75.25,75.35,45122.0,73.2695,73.3765,73.1917,73.289,45122.0
2024-08-07 11:35:00,75.35,75.57,75.23,75.23,27789.0,73.289,73.503,73.1723,73.1723,27789.0
2024-08-07 11:40:00,75.2,75.21,74.74,74.75,25053.0,73.1431,73.1528,72.6957,72.7054,25053.0
2024-08-07 11:45:00,74.74,74.75,74.37,74.44,19405.0,72.6957,72.7054,72.3358,72.4039,19405.0
2024-08-07 11:50:00,74.44,74.78,74.42,74.76,27653.0,72.4039,72.7346,72.3844,72.7151,27653.0
2024-08-07 11:55:00,74.76,74.96,74.63,74.78,31102.0,72.7151,72.9097,72.5887,72.7346,31102.0
2024-08-07 12:00:00,74.75,74.79,74.24,74.26,30749.0,72.7054,72.7443,72.2094,72.2288,30749.0
2024-08-07 12:05:00,74.27,74.61,74.21,74.53,59976.0,72.2385,72.5692,72.1802,72.4914,59976.0
2024-08-07 12:10:00,74.53,74.58,74.33,74.44,16759.0,72.4914,72.5401,72.2969,72.4039,16759.0
2024-08-07 12:15:00,74.45,74.64,74.4,74.64,51465.0,72.4136,72.5984,72.365,72.5984,51465.0
2024-08-07 12:20:00,74.64,75.05,74.55,75.03,51133.0,72.5984,72.9972,72.5109,72.9777,51133.0
2024-08-07 12:25:00,75.04,75.05,74.77,74.95,83109.0,72.9875,72.9972,72.7249,72.8999,83109.0
2024-08-07 12:30:00,74.96,74.98,74.53,74.72,20487.0,72.9097,72.9291,72.4914,72.6762,20487.0
2024-08-07 12:35:00,74.74,74.81,74.6,74.7,18471.0,72.6957,72.7638,72.5595,72.6568,18471.0
2024-08-07 12:40:00,74.7,74.79,74.53,74.55,64363.0,72.6568,72.7443,72.4914,72.5109,64363.0
2024-08-07 12:45:00,74.55,74.63,74.21,74.26,20766.0,72.5109,72.5887,72.1802,72.2288,20766.0
2024-08-07 12:50:00,74.24,74.26,74.04,74.13,20701.0,72.2094,72.2288,72.0148,72.1024,20701.0
2024-08-07 12:55:00,74.11,74.39,74.1,74.28,40404.0,72.0829,72.3553,72.0732,72.2483,40404.0
2024-08-07 13:00:00,74.28,74.35,74.01,74.17,91617.0,72.2483,72.3163,71.9856,72.1413,91617.0
2024-08-07 13:05:00,74.2,74.29,73.86,73.92,39418.0,72.1704,72.258,71.8397,71.8981,39418.0
2024-08-07 13:10:00,73.94,74.01,73.74,73.85,47514.0,71.9176,71.9856,71.723,71.83,47514.0
2024-08-07 13:15:00,73.82,73.83,73.56,73.62,21661.0,71.8008,71.8106,71.548,71.6063,21661.0
2024-08-07 13:20:00,73.71,73.87,73.6,73.86,21866.0,71.6939,71.8495,71.5869,71.8397,21866.0
2024-08-07 13:25:00,73.85,73.98,73.66,73.71,17611.0,71.83,71.9565,71.6452,71.6939,17611.0
2024-08-07 13:30:00,73.67,73.95,73.61,73.73,45068.0,71.6549,71.9273,71.5966,71.7133,45068.0
2024-08-07 13:35:00,73.73,73.82,73.5,73.64,39518.0,71.7133,71.8008,71.4896,71.6258,39518.0
2024-08-07 13:40:00,73.63,73.68,73.42,73.48,37973.0,71.616,71.6647,71.4118,71.4701,37973.0
2024-08-07 13:45:00,73.48,73.51,73.22,73.31,12236.0,71.4701,71.4993,71.2173,71.3048,12236.0
2024-08-07 13:50:00,73.31,73.43,73.2,73.38,18896.0,71.3048,71.4215,71.1978,71.3729,18896.0
2024-08-07 13:55:00,73.37,73.38,73.09,73.19,19609.0,71.3632,71.3729,71.0908,71.1881,19609.0
2024-08-07 14:00:00,73.15,73.16,72.93,72.96,22078.0,71.1492,71.1589,70.9352,70.9644,22078.0
2024-08-07 14:05:00,72.98,73.02,72.61,72.61,34062.0,70.9838,71.0227,70.6239,70.6239,34062.0
2024-08-07 14:10:00,72.61,72.66,72.32,72.32,37406.0,70.6239,70.6726,70.3419,70.3419,37406.0
2024-08-07 14:15:00,72.34,72.49,72.26,72.33,23857.0,70.3613,70.5072,70.2835,70.3516,23857.0
2024-08-07 14:20:00,72.32,72.56,72.32,72.56,25045.0,70.3419,70.5753,70.3419,70.5753,25045.0
2024-08-07 14:25:00,72.57,72.81,72.57,72.76,45914.0,70.585,70.8185,70.585,70.7698,45914.0
2024-08-07 14:30:00,72.74,72.92,72.6,72.63,50579.0,70.7504,70.9255,70.6142,70.6434,50579.0
2024-08-07 14:35:00,72.61,72.77,72.61,72.66,14122.0,70.6239,70.7796,70.6239,70.6726,14122.0
2024-08-07 14:40:00,72.65,72.77,72.53,72.57,16923.0,70.6628,70.7796,70.5461,70.585,16923.0
2024-08-07 14:45:00,72.58,72.63,72.27,72.52,41696.0,70.5948,70.6434,70.2932,70.5364,41696.0
2024-08-07 14:50:00,72.47,72.5,72.36,72.4,23887.0,70.4878,70.5169,70.3808,70.4197,23887.0
2024-08-07 14:55:00,72.4,72.64,72.36,72.43,20575.0,70.4197,70.6531,70.3808,70.4489,20575.0
2024-08-07 15:00:00,72.44,72.9,72.36,72.9,22259.0,70.4586,70.906,70.3808,70.906,22259.0
2024-08-07 15:05:00,72.92,73.05,72.72,72.83,32551.0,70.9255,71.0519,70.7309,70.8379,32551.0
2024-08-07 15:10:00,72.83,72.89,72.4,72.47,43890.0,70.8379,70.8963,70.4197,70.4878,43890.0
2024-08-07 15:15:00,72.46,72.68,72.46,72.62,23468.0,70.478,70.692,70.478,70.6337,23468.0
2024-08-07 15:20:00,72.63,72.75,72.42,72.52,28814.0,70.6434,70.7601,70.4391,70.5364,28814.0
2024-08-07 15:25:00,72.49,72.49,72.18,72.38,35483.0,70.5072,70.5072,70.2057,70.4002,35483.0
2024-08-07 15:30:00,72.36,72.48,72.21,72.36,47422.0,70.3808,70.4975,70.2349,70.3808,47422.0
2024-08-07 15:35:00,72.37,72.52,72.32,72.41,51172.0,70.3905,70.5364,70.3419,70.4294,51172.0
2024-08-07 15:40:00,72.4,72.47,72.33,72.47,77615.0,70.4197,70.4878,70.3516,70.4878,77615.0
2024-08-07 15:45:00,72.46,72.57,72.41,72.49,50172.0,70.478,70.585,70.4294,70.5072,50172.0
2024-08-07 15:50:00,72.51,72.54,71.96,72.04,150059.0,70.5267,70.5559,69.9917,70.0695,150059.0
2024-08-07 15:55:00,72.04,72.11,71.76,71.99,559009.0,70.0695,70.1376,69.7972,70.0209,559009.0
2024-08-08 09:30:00,74.35,74.7,73.95,74.48,188384.0,72.3163,72.6568,71.9273,72.4428,188384.0
2024-08-08 09:35:00,74.32,74.87,74.32,74.42,95971.0,72.2872,72.8221,72.2872,72.3844,95971.0
2024-08-08 09:40:00,74.46,74.78,74.13,74.14,161300.0,72.4233,72.7346,72.1024,72.1121,161300.0
2024-08-08 09:45:00,74.14,74.33,73.64,73.81,139361.0,72.1121,72.2969,71.6258,71.7911,139361.0
2024-08-08 09:50:00,73.77,73.88,73.53,73.88,87908.0,71.7522,71.8592,71.5188,71.8592,87908.0
2024-08-08 09:55:00,73.87,74.31,73.7,74.31,75124.0,71.8495,72.2774,71.6841,72.2774,75124.0
2024-08-08 10:00:00,74.16,74.82,74.0,74.71,59472.0,72.1315,72.7735,71.9759,72.6665,59472.0
2024-08-08 10:05:00,74.73,74.75,74.25,74.43,14659.0,72.686,72.7054,72.2191,72.3942,14659.0
2024-08-08 10:10:00,74.4,74.71,74.32,74.69,34125.0,72.365,72.6665,72.2872,72.647,34125.0
2024-08-08 10:15:00,74.7,75.15,74.68,75.01,57477.0,72.6568,73.0945,72.6373,72.9583,57477.0
2024-08-08 10:20:00,75.01,75.41,74.89,75.41,31945.0,72.9583,73.3474,72.8416,73.3474,31945.0
2024-08-08 10:25:00,75.37,75.72,75.3,75.67,39930.0,73.3084,73.6489,73.2404,73.6002,39930.0
2024-08-08 10:30:00,75.7,75.75,75.39,75.56,46592.0,73.6294,73.6781,73.3279,73.4932,46592.0
2024-08-08 10:35:00,75.58,75.76,75.46,75.64,44704.0,73.5127,73.6878,73.396,73.5711,44704.0
2024-08-08 10:40:00,75.62,75.76,75.47,75.47,37368.0,73.5516,73.6878,73.4057,73.4057,37368.0
2024-08-08 10:45:00,75.49,75.73,75.41,75.73,33528.0,73.4252,73.6586,73.3474,73.6586,33528.0
2024-08-08 10:50:00,75.75,75.89,75.63,75.67,35836.0,73.6781,73.8142,73.5613,73.6002,35836.0
2024-08-08 10:55:00,75.68,75.98,75.64,75.96,27517.0,73.61,73.9018,73.5711,73.8823,27517.0
2024-08-08 11:00:00,75.97,76.06,75.86,75.98,151090.0,73.892,73.9796,73.785,73.9018,151090.0
2024-08-08 11:05:00,75.97,76.27,75.91,76.21,28069.0,73.892,74.1838,73.8337,74.1255,28069.0
2024-08-08 11:10:00,76.25,76.28,75.72,75.77,41851.0,74.1644,74.1936,73.6489,73.6975,41851.0
2024-08-08 11:15:00,75.77,75.93,75.63,75.66,42651.0,73.6975,73.8531,73.5613,73.5905,42651.0
2024-08-08 11:20:00,75.66,76.17,75.66,76.16,43536.0,73.5905,74.0866,73.5905,74.0768,43536.0
2024-08-08 11:25:00,76.16,76.26,76.09,76.12,59655.0,74.0768,74.1741,74.0088,74.0379,59655.0
2024-08-08 11:30:00,76.11,76.27,76.08,76.2,15772.0,74.0282,74.1838,73.999,74.1157,15772.0
2024-08-08 11:35:00,76.18,76.34,76.13,76.13,24165.0,74.0963,74.2519,74.0477,74.0477,24165.0
2024-08-08 11:40:00,76.12,76.47,76.09,76.45,45539.0,74.0379,74.3784,74.0088,74.3589,45539.0
2024-08-08 11:45:00,76.43,76.47,76.18,76.18,45297.0,74.3395,74.3784,74.0963,74.0963,45297.0
2024-08-08 11:50:00,76.2,76.46,76.2,76.46,20617.0,74.1157,74.3686,74.1157,74.3686,20617.0
2024-08-08 11:55:00,76.5,76.56,76.4,76.41,29725.0,74.4075,74.4659,74.3103,74.32,29725.0
2024-08-08 12:00:00,76.4,76.59,76.38,76.55,16190.0,74.3103,74.4951,74.2908,74.4562,16190.0
2024-08-08 12:05:00,76.56,76.74,76.55,76.62,23265.0,74.4659,74.641,74.4562,74.5243,23265.0
2024-08-08 12:10:00,76.6,76.75,76.54,76.62,45729.0,74.5048,74.6507,74.4464,74.5243,45729.0
2024-08-08 12:15:00,76.64,76.64,76.46,76.55,28231.0,74.5437,74.5437,74.3686,74.4562,28231.0
2024-08-08 12:20:00,76.57,76.69,76.55,76.64,26101.0,74.4756,74.5923,74.4562,74.5437,26101.0
2024-08-08 12:25:00,76.67,76.8,76.57,76.77,40207.0,74.5729,74.6993,74.4756,74.6702,40207.0
2024-08-08 12:30:00,76.75,76.76,76.27,76.32,25881.0,74.6507,74.6604,74.1838,74.2325,25881.0
2024-08-08 12:35:00,76.3,76.38,76.14,76.17,33948.0,74.213,74.2908,74.0574,74.0866,33948.0
2024-08-08 12:40:00,76.2,76.26,76.06,76.2,18401.0,74.1157,74.1741,73.9796,74.1157,18401.0
2024-08-08 12:45:00,76.2,76.43,76.18,76.43,24328.0,74.1157,74.3395,74.0963,74.3395,24328.0
2024-08-08 12:50:00,76.42,76.44,76.29,76.35,14359.0,74.3297,74.3492,74.2033,74.2616,14359.0
2024-08-08 12:55:00,76.38,76.41,76.14,76.27,19191.0,74.2908,74.32,74.0574,74.1838,19191.0
2024-08-08 13:00:00,76.28,76.32,75.99,76.05,26763.0,74.1936,74.2325,73.9115,73.9698,26763.0
2024-08-08 13:05:00,76.07,76.3,76.0,76.27,17983.0,73.9893,74.213,73.9212,74.1838,17983.0
2024-08-08 13:10:00,76.27,76.37,76.22,76.29,17430.0,74.1838,74.2811,74.1352,74.2033,17430.0
2024-08-08 13:15:00,76.28,76.55,76.26,76.55,21067.0,74.1936,74.4562,74.1741,74.4562,21067.0
2024-08-08 13:20:00,76.51,76.6,76.47,76.58,27885.0,74.4173,74.5048,74.3784,74.4853,27885.0
2024-08-08 13:25:00,76.58,76.98,76.58,76.96,34871.0,74.4853,74.8744,74.4853,74.855,34871.0
2024-08-08 13:30:00,76.95,77.11,76.89,77.11,32217.0,74.8452,75.0009,74.7869,75.0009,32217.0
2024-08-08 13:35:00,77.1,77.1,76.85,76.92,55365.0,74.9911,74.9911,74.748,74.816,55365.0
2024-08-08 13:40:00,76.9,77.05,76.89,76.96,26331.0,74.7966,74.9425,74.7869,74.855,26331.0
2024-08-08 13:45:00,76.98,77.22,76.96,77.22,72328.0,74.8744,75.1078,74.855,75.1078,72328.0
2024-08-08 13:50:00,77.23,77.4,77.19,77.24,50520.0,75.1176,75.2829,75.0787,75.1273,50520.0
2024-08-08 13:55:00,77.27,77.27,77.05,77.14,62050.0,75.1565,75.1565,74.9425,75.03,62050.0
2024-08-08 14:00:00,77.11,77.26,76.96,77.22,58707.0,75.0009,75.1467,74.855,75.1078,58707.0
2024-08-08 14:05:00,77.21,77.31,77.03,77.15,32455.0,75.0981,75.1954,74.923,75.0398,32455.0
2024-08-08 14:10:00,77.15,77.21,76.98,77.07,27739.0,75.0398,75.0981,74.8744,74.9619,27739.0
2024-08-08 14:15:00,77.08,77.16,76.78,76.85,19045.0,74.9717,75.0495,74.6799,74.748,19045.0
2024-08-08 14:20:00,76.81,76.92,76.76,76.86,25312.0,74.7091,74.816,74.6604,74.7577,25312.0
2024-08-08 14:25:00,76.88,76.92,76.56,76.56,27845.0,74.7771,74.816,74.4659,74.4659,27845.0
2024-08-08 14:30:00,76.57,76.76,76.47,76.67,27770.0,74.4756,74.6604,74.3784,74.5729,27770.0
2024-08-08 14:35:00,76.65,76.67,76.39,76.42,33141.0,74.5534,74.5729,74.3005,74.3297,33141.0
2024-08-08 14:40:00,76.42,76.46,76.25,76.29,27619.0,74.3297,74.3686,74.1644,74.2033,27619.0
2024-08-08 14:45:00,76.3,76.41,76.21,76.36,28932.0,74.213,74.32,74.1255,74.2714,28932.0
2024-08-08 14:50:00,76.36,76.57,76.32,76.57,33051.0,74.2714,74.4756,74.2325,74.4756,33051.0
2024-08-08 14:55:00,76.54,76.59,76.43,76.47,36558.0,74.4464,74.4951,74.3395,74.3784,36558.0
2024-08-08 15:00:00,76.47,76.47,76.07,76.08,39545.0,74.3784,74.3784,73.9893,73.999,39545.0
2024-08-08 15:05:00,76.09,76.31,76.04,76.2,17924.0,74.0088,74.2227,73.9601,74.1157,17924.0
2024-08-08 15:10:00,76.19,76.22,76.11,76.12,25751.0,74.106,74.1352,74.0282,74.0379,25751.0
2024-08-08 15:15:00,76.13,76.21,76.08,76.15,27442.0,74.0477,74.1255,73.999,74.0671,27442.0
2024-08-08 15:20:00,76.16,76.49,76.13,76.4,41126.0,74.0768,74.3978,74.0477,74.3103,41126.0
2024-08-08 15:25:00,76.39,76.44,76.16,76.19,54573.0,74.3005,74.3492,74.0768,74.106,54573.0
2024-08-08 15:30:00,76.17,76.29,76.0,76.28,159073.0,74.0866,74.2033,73.9212,74.1936,159073.0
2024-08-08 15:35:00,76.28,76.33,76.05,76.29,32916.0,74.1936,74.2422,73.9698,74.2033,32916.0
2024-08-08 15:40:00,76.28,76.92,76.28,76.92,48162.0,74.1936,74.816,74.1936,74.816,48162.0
2024-08-08 15:45:00,76.92,77.22,76.81,77.2,195786.0,74.816,75.1078,74.7091,75.0884,195786.0
2024-08-08 15:50:00,77.17,77.35,76.54,76.66,206694.0,75.0592,75.2343,74.4464,74.5632,206694.0
2024-08-08 15:55:00,76.65,77.43,76.65,77.31,736748.0,74.5534,75.3121,74.5534,75.1954,736748.0
2024-08-09 09:30:00,76.09,76.95,75.92,76.56,53804.0,74.0088,74.8452,73.8434,74.4659,53804.0
2024-08-09 09:35:00,76.65,76.77,76.21,76.21,14167.0,74.5534,74.6702,74.1255,74.1255,14167.0
2024-08-09 09:40:00,76.23,76.23,75.77,76.09,72984.0,74.1449,74.1449,73.6975,74.0088,72984.0
2024-08-09 09:45:00,76.0,76.19,75.68,75.72,55196.0,73.9212,74.106,73.61,73.6489,55196.0
2024-08-09 09:50:00,75.72,75.8,75.57,75.73,12928.0,73.6489,73.7267,73.503,73.6586,12928.0
2024-08-09 09:55:00,75.88,75.88,75.25,75.25,16998.0,73.8045,73.8045,73.1917,73.1917,16998.0
2024-08-09 10:00:00,75.25,75.62,75.06,75.62,13354.0,73.1917,73.5516,73.0069,73.5516,13354.0
2024-08-09 10:05:00,75.6,75.64,75.18,75.22,83573.0,73.5322,73.5711,73.1236,73.1625,83573.0
2024-08-09 10:10:00,75.22,76.05,75.22,75.96,34215.0,73.1625,73.9698,73.1625,73.8823,34215.0
2024-08-09 10:15:00,75.98,75.98,75.54,75.64,18853.0,73.9018,73.9018,73.4738,73.5711,18853.0
2024-08-09 10:20:00,75.68,75.87,75.47,75.57,32467.0,73.61,73.7948,73.4057,73.503,32467.0
2024-08-09 10:25:00,75.59,75.66,75.5,75.5,20233.0,73.5224,73.5905,73.4349,73.4349,20233.0
2024-08-09 10:30:00,75.47,75.48,75.14,75.28,40950.0,73.4057,73.4154,73.0847,73.2209,40950.0
2024-08-09 10:35:00,75.29,75.55,75.15,75.52,42384.0,73.2306,73.4835,73.0945,73.4543,42384.0
2024-08-09 10:40:00,75.54,75.66,75.44,75.46,18148.0,73.4738,73.5905,73.3765,73.396,18148.0
2024-08-09 10:45:00,75.52,75.74,75.36,75.53,54519.0,73.4543,73.6683,73.2987,73.4641,54519.0
2024-08-09 10:50:00,75.5,75.85,75.49,75.7,48998.0,73.4349,73.7753,73.4252,73.6294,48998.0
2024-08-09 10:55:00,75.75,75.85,75.5,75.5,73770.0,73.6781,73.7753,73.4349,73.4349,73770.0
2024-08-09 11:00:00,75.5,75.67,75.49,75.65,10344.0,73.4349,73.6002,73.4252,73.5808,10344.0
2024-08-09 11:05:00,75.71,75.89,75.69,75.71,13249.0,73.6391,73.8142,73.6197,73.6391,13249.0
2024-08-09 11:10:00,75.74,75.74,75.56,75.67,13034.0,73.6683,73.6683,73.4932,73.6002,13034.0
2024-08-09 11:15:00,75.7,75.74,75.65,75.68,14283.0,73.6294,73.6683,73.5808,73.61,14283.0
2024-08-09 11:20:00,75.7,75.7,75.48,75.51,22711.0,73.6294,73.6294,73.4154,73.4446,22711.0
2024-08-09 11:25:00,75.53,75.62,75.26,75.27,26451.0,73.4641,73.5516,73.2015,73.2112,26451.0
2024-08-09 11:30:00,75.27,75.41,75.17,75.41,25412.0,73.2112,73.3474,73.1139,73.3474,25412.0
2024-08-09 11:35:00,75.39,75.39,75.18,75.2,12127.0,73.3279,73.3279,73.1236,73.1431,12127.0
2024-08-09 11:40:00,75.22,75.35,75.18,75.29,24344.0,73.1625,73.289,73.1236,73.2306,24344.0
2024-08-09 11:45:00,75.29,75.41,75.23,75.37,43861.0,73.2306,73.3474,73.1723,73.3084,43861.0
2024-08-09 11:50:00,75.4,75.47,75.35,75.41,19569.0,73.3376,73.4057,73.289,73.3474,19569.0
2024-08-09 11:55:00,75.43,75.43,75.04,75.1,21946.0,73.3668,73.3668,72.9875,73.0458,21946.0
2024-08-09 12:00:00,75.1,75.2,75.08,75.12,12446.0,73.0458,73.1431,73.0264,73.0653,12446.0
2024-08-09 12:05:00,75.15,75.15,75.06,75.14,10337.0,73.0945,73.0945,73.0069,73.0847,10337.0
2024-08-09 12:10:00,75.12,75.12,74.98,75.09,15757.0,73.0653,73.0653,72.9291,73.0361,15757.0
2024-08-09 12:15:00,75.08,75.32,75.01,75.32,16926.0,73.0264,73.2598,72.9583,73.2598,16926.0
2024-08-09 12:20:00,75.35,75.47,75.34,75.42,29461.0,73.289,73.4057,73.2793,73.3571,29461.0
2024-08-09 12:25:00,75.41,75.51,75.35,75.49,13594.0,73.3474,73.4446,73.289,73.4252,13594.0
2024-08-09 12:30:00,75.49,75.66,75.47,75.57,13744.0,73.4252,73.5905,73.4057,73.503,13744.0
2024-08-09 12:35:00,75.58,75.76,75.58,75.7,14369.0,73.5127,73.6878,73.5127,73.6294,14369.0
2024-08-09 12:40:00,75.7,75.71,75.5,75.55,9381.0,73.6294,73.6391,73.4349,73.4835,9381.0
2024-08-09 12:45:00,75.57,75.71,75.46,75.7,34463.0,73.503,73.6391,73.396,73.6294,34463.0
2024-08-09 12:50:00,75.69,75.74,75.56,75.58,30690.0,73.6197,73.6683,73.4932,73.5127,30690.0
2024-08-09 12:55:00,75.59,75.63,75.55,75.58,14947.0,73.5224,73.5613,73.4835,73.5127,14947.0
2024-08-09 13:00:00,75.58,75.75,75.55,75.74,23992.0,73.5127,73.6781,73.4835,73.6683,23992.0
2024-08-09 13:05:00,75.74,75.76,75.63,75.76,7512.0,73.6683,73.6878,73.5613,73.6878,7512.0
2024-08-09 13:10:00,75.76,76.1,75.75,76.1,11063.0,73.6878,74.0185,73.6781,74.0185,11063.0
2024-08-09 13:15:00,76.11,76.24,76.11,76.19,13078.0,74.0282,74.1546,74.0282,74.106,13078.0
2024-08-09 13:20:00,76.18,76.18,76.01,76.04,17268.0,74.0963,74.0963,73.9309,73.9601,17268.0
2024-08-09 13:25:00,76.06,76.36,75.99,76.35,15803.0,73.9796,74.2714,73.9115,74.2616,15803.0
2024-08-09 13:30:00,76.35,76.45,76.25,76.35,15523.0,74.2616,74.3589,74.1644,74.2616,15523.0
2024-08-09 13:35:00,76.35,76.56,76.3,76.56,70053.0,74.2616,74.4659,74.213,74.4659,70053.0
2024-08-09 13:40:00,76.57,76.66,76.4,76.46,25302.0,74.4756,74.5632,74.3103,74.3686,25302.0
2024-08-09 13:45:00,76.48,76.5,76.28,76.3,12572.0,74.3881,74.4075,74.1936,74.213,12572.0
2024-08-09 13:50:00,76.31,76.33,76.03,76.09,17607.0,74.2227,74.2422,73.9504,74.0088,17607.0
2024-08-09 13:55:00,76.09,76.18,76.08,76.17,12739.0,74.0088,74.0963,73.999,74.0866,12739.0
2024-08-09 14:00:00,76.17,76.26,76.12,76.16,19114.0,74.0866,74.1741,74.0379,74.0768,19114.0
2024-08-09 14:05:00,76.13,76.36,76.13,76.36,6003.0,74.0477,74.2714,74.0477,74.2714,6003.0
2024-08-09 14:10:00,76.36,76.36,76.09,76.13,16777.0,74.2714,74.2714,74.0088,74.0477,16777.0
2024-08-09 14:15:00,76.12,76.18,76.03,76.12,7937.0,74.0379,74.0963,73.9504,74.0379,7937.0
2024-08-09 14:20:00,76.12,76.14,76.02,76.02,6891.0,74.0379,74.0574,73.9407,73.9407,6891.0
2024-08-09 14:25:00,76.05,76.17,76.0,76.06,10985.0,73.9698,74.0866,73.9212,73.9796,10985.0
2024-08-09 14:30:00,76.03,76.12,75.96,75.99,11906.0,73.9504,74.0379,73.8823,73.9115,11906.0
2024-08-09 14:35:00,76.0,76.12,75.94,76.07,10082.0,73.9212,74.0379,73.8629,73.9893,10082.0
2024-08-09 14:40:00,76.07,76.17,76.06,76.06,10252.0,73.9893,74.0866,73.9796,73.9796,10252.0
2024-08-09 14:45:00,76.09,76.14,76.02,76.06,5455.0,74.0088,74.0574,73.9407,73.9796,5455.0
2024-08-09 14:50:00,76.06,76.06,75.94,75.95,11959.0,73.9796,73.9796,73.8629,73.8726,11959.0
2024-08-09 14:55:00,75.97,76.11,75.89,76.09,12888.0,73.892,74.0282,73.8142,74.0088,12888.0
2024-08-09 15:00:00,76.07,76.13,75.88,75.98,16059.0,73.9893,74.0477,73.8045,73.9018,16059.0
2024-08-09 15:05:00,75.98,76.13,75.98,76.08,13179.0,73.9018,74.0477,73.9018,73.999,13179.0
2024-08-09 15:10:00,76.07,76.19,76.05,76.12,19312.0,73.9893,74.106,73.9698,74.0379,19312.0
2024-08-09 15:15:00,76.14,76.2,76.01,76.2,15041.0,74.0574,74.1157,73.9309,74.1157,15041.0
2024-08-09 15:20:00,76.18,76.18,75.91,76.12,44453.0,74.0963,74.0963,73.8337,74.0379,44453.0
2024-08-09 15:25:00,76.14,76.28,76.1,76.21,15590.0,74.0574,74.1936,74.0185,74.1255,15590.0
2024-08-09 15:30:00,76.21,76.36,76.2,76.3,23726.0,74.1255,74.2714,74.1157,74.213,23726.0
2024-08-09 15:35:00,76.28,76.4,76.25,76.28,17463.0,74.1936,74.3103,74.1644,74.1936,17463.0
2024-08-09 15:40:00,76.29,76.37,76.23,76.25,31983.0,74.2033,74.2811,74.1449,74.1644,31983.0
2024-08-09 15:45:00,76.24,76.34,76.15,76.23,51628.0,74.1546,74.2519,74.0671,74.1449,51628.0
2024-08-09 15:50:00,76.22,76.31,75.83,75.96,109005.0,74.1352,74.2227,73.7559,73.8823,109005.0
2024-08-09 15:55:00,75.96,76.16,75.95,76.13,297326.0,73.8823,74.0768,73.8726,74.0477,297326.0
2024-08-12 09:30:00,76.34,76.67,76.08,76.23,63578.0,74.2519,74.5729,73.999,74.1449,63578.0
2024-08-12 09:35:00,76.28,76.28,75.62,75.89,24141.0,74.1936,74.1936,73.5516,73.8142,24141.0
2024-08-12 09:40:00,75.98,76.03,75.65,75.92,38815.0,73.9018,73.9504,73.5808,73.8434,38815.0
2024-08-12 09:45:00,75.98,76.02,75.56,75.58,114689.0,73.9018,73.9407,73.4932,73.5127,114689.0
2024-08-12 09:50:00,75.58,75.84,75.58,75.67,26692.0,73.5127,73.7656,73.5127,73.6002,26692.0
2024-08-12 09:55:00,75.67,75.67,74.96,75.38,25308.0,73.6002,73.6002,72.9097,73.3182,25308.0
2024-08-12 10:00:00,75.38,75.65,75.28,75.63,13751.0,73.3182,73.5808,73.2209,73.5613,13751.0
2024-08-12 10:05:00,75.68,76.0,75.61,76.0,32398.0,73.61,73.9212,73.5419,73.9212,32398.0
2024-08-12 10:10:00,75.98,76.02,75.83,76.02,20458.0,73.9018,73.9407,73.7559,73.9407,20458.0
2024-08-12 10:15:00,76.03,76.12,75.87,76.12,67573.0,73.9504,74.0379,73.7948,74.0379,67573.0
2024-08-12 10:20:00,76.13,76.41,76.01,76.4,19907.0,74.0477,74.32,73.9309,74.3103,19907.0
2024-08-12 10:25:00,76.41,76.68,76.36,76.45,29117.0,74.32,74.5826,74.2714,74.3589,29117.0
2024-08-12 10:30:00,76.37,76.42,76.3,76.39,9889.0,74.2811,74.3297,74.213,74.3005,9889.0
2024-08-12 10:35:00,76.42,76.72,76.41,76.66,26632.0,74.3297,74.6215,74.32,74.5632,26632.0
2024-08-12 10:40:00,76.67,76.72,76.36,76.41,30687.0,74.5729,74.6215,74.2714,74.32,30687.0
2024-08-12 10:45:00,76.43,76.62,76.4,76.62,13994.0,74.3395,74.5243,74.3103,74.5243,13994.0
2024-08-12 10:50:00,76.61,76.61,76.41,76.42,14351.0,74.5145,74.5145,74.32,74.3297,14351.0
2024-08-12 10:55:00,76.43,76.59,76.42,76.51,30983.0,74.3395,74.4951,74.3297,74.4173,30983.0
2024-08-12 11:00:00,76.54,76.85,76.44,76.81,21790.0,74.4464,74.748,74.3492,74.7091,21790.0
2024-08-12 11:05:00,76.78,76.8,76.51,76.55,19225.0,74.6799,74.6993,74.4173,74.4562,19225.0
2024-08-12 11:10:00,76.57,76.75,76.57,76.67,14140.0,74.4756,74.6507,74.4756,74.5729,14140.0
2024-08-12 11:15:00,76.7,76.9,76.65,76.8,21071.0,74.6021,74.7966,74.5534,74.6993,21071.0
2024-08-12 11:20:00,76.81,76.86,76.13,76.18,40273.0,74.7091,74.7577,74.0477,74.0963,40273.0
2024-08-12 11:25:00,76.14,76.34,76.07,76.32,32853.0,74.0574,74.2519,73.9893,74.2325,32853.0
2024-08-12 11:30:00,76.3,76.3,75.85,76.0,28198.0,74.213,74.213,73.7753,73.9212,28198.0
2024-08-12 11:35:00,76.05,76.13,75.94,76.0,19074.0,73.9698,74.0477,73.8629,73.9212,19074.0
2024-08-12 11:40:00,75.98,76.25,75.94,76.17,87926.0,73.9018,74.1644,73.8629,74.0866,87926.0
2024-08-12 11:45:00,76.2,76.29,76.03,76.28,40769.0,74.1157,74.2033,73.9504,74.1936,40769.0
2024-08-12 11:50:00,76.32,76.52,76.29,76.5,44661.0,74.2325,74.427,74.2033,74.4075,44661.0
2024-08-12 11:55:00,76.47,76.71,76.35,76.65,31715.0,74.3784,74.6118,74.2616,74.5534,31715.0
2024-08-12 12:00:00,76.65,76.71,76.5,76.56,47094.0,74.5534,74.6118,74.4075,74.4659,47094.0
2024-08-12 12:05:00,76.56,76.61,76.43,76.47,31433.0,74.4659,74.5145,74.3395,74.3784,31433.0
2024-08-12 12:10:00,76.48,76.51,76.27,76.27,11461.0,74.3881,74.4173,74.1838,74.1838,11461.0
2024-08-12 12:15:00,76.31,76.31,76.12,76.26,18311.0,74.2227,74.2227,74.0379,74.1741,18311.0
2024-08-12 12:20:00,76.25,76.35,76.21,76.29,12273.0,74.1644,74.2616,74.1255,74.2033,12273.0
2024-08-12 12:25:00,76.32,76.32,76.19,76.22,18131.0,74.2325,74.2325,74.106,74.1352,18131.0
2024-08-12 12:30:00,76.2,76.24,76.02,76.03,21389.0,74.1157,74.1546,73.9407,73.9504,21389.0
2024-08-12 12:35:00,76.01,76.08,75.9,76.06,76765.0,73.9309,73.999,73.8239,73.9796,76765.0
2024-08-12 12:40:00,76.08,76.08,75.82,76.02,22424.0,73.999,73.999,73.7461,73.9407,22424.0
2024-08-12 12:45:00,76.05,76.11,75.96,75.96,9238.0,73.9698,74.0282,73.8823,73.8823,9238.0
2024-08-12 12:50:00,75.95,75.99,75.9,75.97,14351.0,73.8726,73.9115,73.8239,73.892,14351.0
2024-08-12 12:55:00,75.97,75.97,75.61,75.62,13381.0,73.892,73.892,73.5419,73.5516,13381.0
2024-08-12 13:00:00,75.59,75.66,75.49,75.6,9119.0,73.5224,73.5905,73.4252,73.5322,9119.0
2024-08-12 13:05:00,75.58,75.62,75.53,75.55,8036.0,73.5127,73.5516,73.4641,73.4835,8036.0
2024-08-12 13:10:00,75.48,75.64,75.45,75.64,18388.0,73.4154,73.5711,73.3863,73.5711,18388.0
2024-08-12 13:15:00,75.62,75.68,75.54,75.68,9601.0,73.5516,73.61,73.4738,73.61,9601.0
2024-08-12 13:20:00,75.69,75.79,75.67,75.74,10026.0,73.6197,73.717,73.6002,73.6683,10026.0
2024-08-12 13:25:00,75.71,75.71,75.52,75.64,12390.0,73.6391,73.6391,73.4543,73.5711,12390.0
2024-08-12 13:30:00,75.63,75.76,75.61,75.68,8398.0,73.5613,73.6878,73.5419,73.61,8398.0
2024-08-12 13:35:00,75.64,75.7,75.55,75.62,8907.0,73.5711,73.6294,73.4835,73.5516,8907.0
2024-08-12 13:40:00,75.62,75.72,75.59,75.62,24413.0,73.5516,73.6489,73.5224,73.5516,24413.0
2024-08-12 13:45:00,75.61,75.7,75.56,75.56,6668.0,73.5419,73.6294,73.4932,73.4932,6668.0
2024-08-12 13:50:00,75.55,75.76,75.54,75.76,33854.0,73.4835,73.6878,73.4738,73.6878,33854.0
2024-08-12 13:55:00,75.65,75.84,75.65,75.8,64931.0,73.5808,73.7656,73.5808,73.7267,64931.0
2024-08-12 14:00:00,75.8,75.92,75.78,75.9,11341.0,73.7267,73.8434,73.7072,73.8239,11341.0
2024-08-12 14:05:00,75.89,75.89,75.72,75.74,5740.0,73.8142,73.8142,73.6489,73.6683,5740.0
2024-08-12 14:10:00,75.79,75.81,75.69,75.8,4999.0,73.717,73.7364,73.6197,73.7267,4999.0
2024-08-12 14:15:00,75.78,75.79,75.66,75.71,11180.0,73.7072,73.717,73.5905,73.6391,11180.0
2024-08-12 14:20:00,75.73,75.85,75.67,75.68,15265.0,73.6586,73.7753,73.6002,73.61,15265.0
2024-08-12 14:25:00,75.7,75.78,75.67,75.69,11800.0,73.6294,73.7072,73.6002,73.6197,11800.0
2024-08-12 14:30:00,75.68,75.72,75.59,75.7,26728.0,73.61,73.6489,73.5224,73.6294,26728.0
2024-08-12 14:35:00,75.69,75.77,75.65,75.75,7142.0,73.6197,73.6975,73.5808,73.6781,7142.0
2024-08-12 14:40:00,75.74,75.76,75.65,75.73,10527.0,73.6683,73.6878,73.5808,73.6586,10527.0
2024-08-12 14:45:00,75.72,75.76,75.66,75.7,13649.0,73.6489,73.6878,73.5905,73.6294,13649.0
2024-08-12 14:50:00,75.7,75.78,75.65,75.75,42636.0,73.6294,73.7072,73.5808,73.6781,42636.0
2024-08-12 14:55:00,75.8,75.93,75.78,75.92,27225.0,73.7267,73.8531,73.7072,73.8434,27225.0
2024-08-12 15:00:00,75.9,75.91,75.73,75.81,7447.0,73.8239,73.8337,73.6586,73.7364,7447.0
2024-08-12 15:05:00,75.81,75.85,75.74,75.82,6352.0,73.7364,73.7753,73.6683,73.7461,6352.0
2024-08-12 15:10:00,75.82,75.92,75.73,75.78,14085.0,73.7461,73.8434,73.6586,73.7072,14085.0
2024-08-12 15:15:00,75.78,75.98,75.75,75.94,10814.0,73.7072,73.9018,73.6781,73.8629,10814.0
2024-08-12 15:20:00,75.96,75.97,75.85,75.92,14854.0,73.8823,73.892,73.7753,73.8434,14854.0
2024-08-12 15:25:00,75.94,76.04,75.93,75.97,18417.0,73.8629,73.9601,73.8531,73.892,18417.0
2024-08-12 15:30:00,75.99,76.11,75.96,76.0,21895.0,73.9115,74.0282,73.8823,73.9212,21895.0
2024-08-12 15:35:00,76.01,76.05,75.89,75.96,28211.0,73.9309,73.9698,73.8142,73.8823,28211.0
2024-08-12 15:40:00,75.97,76.05,75.89,75.98,45663.0,73.892,73.9698,73.8142,73.9018,45663.0
2024-08-12 15:45:00,75.98,76.06,75.91,75.94,28290.0,73.9018,73.9796,73.8337,73.8629,28290.0
2024-08-12 15:50:00,75.92,76.29,75.85,76.22,96263.0,73.8434,74.2033,73.7753,74.1352,96263.0
2024-08-12 15:55:00,76.2,76.47,76.16,76.45,381877.0,74.1157,74.3784,74.0768,74.3589,381877.0
2024-08-13 09:30:00,76.8,76.99,76.44,76.55,56766.0,74.6993,74.8841,74.3492,74.4562,56766.0
2024-08-13 09:35:00,76.51,76.58,76.21,76.22,16733.0,74.4173,74.4853,74.1255,74.1352,16733.0
2024-08-13 09:40:00,76.28,76.68,76.27,76.66,10650.0,74.1936,74.5826,74.1838,74.5632,10650.0
2024-08-13 09:45:00,76.67,77.05,76.67,77.05,23156.0,74.5729,74.9425,74.5729,74.9425,23156.0
2024-08-13 09:50:00,77.1,77.23,77.04,77.08,13729.0,74.9911,75.1176,74.9328,74.9717,13729.0
2024-08-13 09:55:00,77.08,77.15,76.89,77.09,13526.0,74.9717,75.0398,74.7869,74.9814,13526.0
2024-08-13 10:00:00,77.03,77.06,76.55,76.59,24344.0,74.923,74.9522,74.4562,74.4951,24344.0
2024-08-13 10:05:00,76.6,76.62,76.36,76.41,23235.0,74.5048,74.5243,74.2714,74.32,23235.0
2024-08-13 10:10:00,76.44,76.63,76.34,76.41,20965.0,74.3492,74.534,74.2519,74.32,20965.0
2024-08-13 10:15:00,76.42,76.49,76.28,76.46,21914.0,74.3297,74.3978,74.1936,74.3686,21914.0
2024-08-13 10:20:00,76.49,76.55,76.38,76.44,11980.0,74.3978,74.4562,74.2908,74.3492,11980.0
2024-08-13 10:25:00,76.45,76.49,76.31,76.46,20624.0,74.3589,74.3978,74.2227,74.3686,20624.0
2024-08-13 10:30:00,76.49,76.5,76.16,76.27,22518.0,74.3978,74.4075,74.0768,74.1838,22518.0
2024-08-13 10:35:00,76.26,76.44,76.25,76.33,19792.0,74.1741,74.3492,74.1644,74.2422,19792.0
2024-08-13 10:40:00,76.33,76.67,76.31,76.55,25409.0,74.2422,74.5729,74.2227,74.4562,25409.0
2024-08-13 10:45:00,76.56,76.77,76.53,76.77,16477.0,74.4659,74.6702,74.4367,74.6702,16477.0
2024-08-13 10:50:00,76.77,76.81,76.68,76.77,9757.0,74.6702,74.7091,74.5826,74.6702,9757.0
2024-08-13 10:55:00,76.77,76.83,76.68,76.76,43371.0,74.6702,74.7285,74.5826,74.6604,43371.0
2024-08-13 11:00:00,76.78,76.86,76.7,76.85,21359.0,74.6799,74.7577,74.6021,74.748,21359.0
2024-08-13 11:05:00,76.84,76.91,76.76,76.83,27055.0,74.7382,74.8063,74.6604,74.7285,27055.0
2024-08-13 11:10:00,76.83,77.06,76.8,77.02,21984.0,74.7285,74.9522,74.6993,74.9133,21984.0
2024-08-13 11:15:00,77.05,77.15,77.05,77.09,16809.0,74.9425,75.0398,74.9425,74.9814,16809.0
2024-08-13 11:20:00,77.11,77.25,77.09,77.23,14567.0,75.0009,75.137,74.9814,75.1176,14567.0
2024-08-13 11:25:00,77.22,77.41,77.2,77.39,66323.0,75.1078,75.2926,75.0884,75.2732,66323.0
2024-08-13 11:30:00,77.4,77.48,77.3,77.48,11235.0,75.2829,75.3607,75.1857,75.3607,11235.0
2024-08-13 11:35:00,77.48,77.54,77.36,77.51,17754.0,75.3607,75.4191,75.244,75.3899,17754.0
2024-08-13 11:40:00,77.51,77.66,77.48,77.51,27457.0,75.3899,75.5358,75.3607,75.3899,27457.0
2024-08-13 11:45:00,77.54,77.61,77.47,77.55,45243.0,75.4191,75.4872,75.351,75.4288,45243.0
2024-08-13 11:50:00,77.55,77.67,77.52,77.67,7851.0,75.4288,75.5455,75.3996,75.5455,7851.0
2024-08-13 11:55:00,77.63,77.83,77.63,77.77,48971.0,75.5066,75.7012,75.5066,75.6428,48971.0
2024-08-13 12:00:00,77.77,77.79,77.66,77.75,13608.0,75.6428,75.6623,75.5358,75.6233,13608.0
2024-08-13 12:05:00,77.75,77.9,77.68,77.84,6955.0,75.6233,75.7692,75.5553,75.7109,6955.0
2024-08-13 12:10:00,77.84,77.92,77.74,77.88,32292.0,75.7109,75.7887,75.6136,75.7498,32292.0
2024-08-13 12:15:00,77.9,78.02,77.86,78.01,15238.0,75.7692,75.886,75.7303,75.8762,15238.0
2024-08-13 12:20:00,77.98,78.2,77.96,78.15,221813.0,75.8471,76.061,75.8276,76.0124,221813.0
2024-08-13 12:25:00,78.15,78.34,78.12,78.24,26742.0,76.0124,76.1972,75.9832,76.0999,26742.0
2024-08-13 12:30:00,78.25,78.32,78.11,78.27,22274.0,76.1097,76.1778,75.9735,76.1291,22274.0
2024-08-13 12:35:00,78.28,78.3,78.19,78.29,18007.0,76.1388,76.1583,76.0513,76.1486,18007.0
2024-08-13 12:40:00,78.3,78.36,78.24,78.35,20079.0,76.1583,76.2167,76.0999,76.2069,20079.0
2024-08-13 12:45:00,78.34,78.58,78.33,78.56,24940.0,76.1972,76.4306,76.1875,76.4112,24940.0
2024-08-13 12:50:00,78.56,78.62,78.48,78.53,26357.0,76.4112,76.4695,76.3334,76.382,26357.0
2024-08-13 12:55:00,78.55,78.61,78.49,78.6,29074.0,76.4015,76.4598,76.3431,76.4501,29074.0
2024-08-13 13:00:00,78.61,78.67,78.54,78.61,34692.0,76.4598,76.5182,76.3917,76.4598,34692.0
2024-08-13 13:05:00,78.62,78.77,78.58,78.77,20235.0,76.4695,76.6154,76.4306,76.6154,20235.0
2024-08-13 13:10:00,78.77,78.8,78.68,78.8,16216.0,76.6154,76.6446,76.5279,76.6446,16216.0
2024-08-13 13:15:00,78.8,78.91,78.72,78.88,30640.0,76.6446,76.7516,76.5668,76.7224,30640.0
2024-08-13 13:20:00,78.86,78.98,78.77,78.79,135244.0,76.703,76.8197,76.6154,76.6349,135244.0
2024-08-13 13:25:00,78.78,78.8,78.62,78.75,35509.0,76.6252,76.6446,76.4695,76.596,35509.0
2024-08-13 13:30:00,78.75,78.9,78.68,78.68,29143.0,76.596,76.7419,76.5279,76.5279,29143.0
2024-08-13 13:35:00,78.63,78.68,78.5,78.54,14478.0,76.4793,76.5279,76.3528,76.3917,14478.0
2024-08-13 13:40:00,78.55,78.81,78.55,78.7,75792.0,76.4015,76.6544,76.4015,76.5474,75792.0
2024-08-13 13:45:00,78.7,78.75,78.2,78.53,70112.0,76.5474,76.596,76.061,76.382,70112.0
2024-08-13 13:50:00,78.53,78.63,78.4,78.63,75399.0,76.382,76.4793,76.2556,76.4793,75399.0
2024-08-13 13:55:00,78.6,78.77,78.6,78.76,20489.0,76.4501,76.6154,76.4501,76.6057,20489.0
2024-08-13 14:00:00,78.77,78.78,78.64,78.74,13335.0,76.6154,76.6252,76.489,76.5863,13335.0
2024-08-13 14:05:00,78.73,78.84,78.71,78.83,22318.0,76.5765,76.6835,76.5571,76.6738,22318.0
2024-08-13 14:10:00,78.81,78.94,78.77,78.84,28086.0,76.6544,76.7808,76.6154,76.6835,28086.0
2024-08-13 14:15:00,78.84,78.87,78.56,78.67,24389.0,76.6835,76.7127,76.4112,76.5182,24389.0
2024-08-13 14:20:00,78.67,78.82,78.65,78.82,23359.0,76.5182,76.6641,76.4987,76.6641,23359.0
2024-08-13 14:25:00,78.81,78.88,78.79,78.82,27205.0,76.6544,76.7224,76.6349,76.6641,27205.0
2024-08-13 14:30:00,78.82,78.82,78.7,78.79,13609.0,76.6641,76.6641,76.5474,76.6349,13609.0
2024-08-13 14:35:00,78.78,78.94,78.78,78.91,30102.0,76.6252,76.7808,76.6252,76.7516,30102.0
2024-08-13 14:40:00,78.91,78.93,78.82,78.85,28654.0,76.7516,76.7711,76.6641,76.6933,28654.0
2024-08-13 14:45:00,78.84,78.85,78.64,78.75,26211.0,76.6835,76.6933,76.489,76.596,26211.0
2024-08-13 14:50:00,78.74,78.87,78.66,78.85,18321.0,76.5863,76.7127,76.5085,76.6933,18321.0
2024-08-13 14:55:00,78.83,78.88,78.76,78.86,29404.0,76.6738,76.7224,76.6057,76.703,29404.0
2024-08-13 15:00:00,78.84,78.84,78.61,78.64,38319.0,76.6835,76.6835,76.4598,76.489,38319.0
2024-08-13 15:05:00,78.61,78.61,78.48,78.56,34711.0,76.4598,76.4598,76.3334,76.4112,34711.0
2024-08-13 15:10:00,78.55,78.64,78.45,78.45,95418.0,76.4015,76.489,76.3042,76.3042,95418.0
2024-08-13 15:15:00,78.47,78.52,78.19,78.26,31182.0,76.3237,76.3723,76.0513,76.1194,31182.0
2024-08-13 15:20:00,78.27,78.52,78.17,78.52,35245.0,76.1291,76.3723,76.0319,76.3723,35245.0
2024-08-13 15:25:00,78.49,78.59,78.44,78.58,55921.0,76.3431,76.4404,76.2945,76.4306,55921.0
2024-08-13 15:30:00,78.57,78.83,78.57,78.82,54154.0,76.4209,76.6738,76.4209,76.6641,54154.0
2024-08-13 15:35:00,78.83,78.94,78.75,78.82,64024.0,76.6738,76.7808,76.596,76.6641,64024.0
2024-08-13 15:40:00,78.76,79.0,78.76,78.98,49449.0,76.6057,76.8392,76.6057,76.8197,49449.0
2024-08-13 15:45:00,78.98,79.27,78.93,79.25,75770.0,76.8197,77.1018,76.7711,77.0823,75770.0
2024-08-13 15:50:00,79.23,79.44,78.83,78.89,196003.0,77.0629,77.2671,76.6738,76.7322,196003.0
2024-08-13 15:55:00,78.9,79.23,78.9,79.16,519231.0,76.7419,77.0629,76.7419,76.9948,519231.0
2024-08-14 09:30:00,79.13,79.22,78.72,78.86,97659.0,76.9656,77.0531,76.5668,76.703,97659.0
2024-08-14 09:35:00,78.78,79.22,78.71,79.13,40661.0,76.6252,77.0531,76.5571,76.9656,40661.0
2024-08-14 09:40:00,79.1,79.19,78.06,78.11,88524.0,76.9364,77.024,75.9249,75.9735,88524.0
2024-08-14 09:45:00,78.14,78.45,78.0,78.15,33976.0,76.0027,76.3042,75.8665,76.0124,33976.0
2024-08-14 09:50:00,78.16,78.29,77.98,77.98,48936.0,76.0221,76.1486,75.8471,75.8471,48936.0
2024-08-14 09:55:00,77.93,77.97,77.35,77.49,47701.0,75.7984,75.8373,75.2343,75.3705,47701.0
2024-08-14 10:00:00,77.51,77.92,77.34,77.85,131120.0,75.3899,75.7887,75.2246,75.7206,131120.0
2024-08-14 10:05:00,77.91,77.93,77.48,77.59,91082.0,75.779,75.7984,75.3607,75.4677,91082.0
2024-08-14 10:10:00,77.58,77.6,77.04,77.09,117970.0,75.458,75.4774,74.9328,74.9814,117970.0
2024-08-14 10:15:00,77.09,77.35,76.92,77.34,79744.0,74.9814,75.2343,74.816,75.2246,79744.0
2024-08-14 10:20:00,77.34,77.52,77.22,77.48,45333.0,75.2246,75.3996,75.1078,75.3607,45333.0
2024-08-14 10:25:00,77.47,77.47,77.1,77.2,27717.0,75.351,75.351,74.9911,75.0884,27717.0
2024-08-14 10:30:00,77.24,77.27,76.75,76.78,40354.0,75.1273,75.1565,74.6507,74.6799,40354.0
2024-08-14 10:35:00,76.79,76.86,76.72,76.85,57425.0,74.6896,74.7577,74.6215,74.748,57425.0
2024-08-14 10:40:00,76.84,77.14,76.83,77.02,40727.0,74.7382,75.03,74.7285,74.9133,40727.0
2024-08-14 10:45:00,77.03,77.43,76.99,77.39,25606.0,74.923,75.3121,74.8841,75.2732,25606.0
2024-08-14 10:50:00,77.41,77.51,77.26,77.4,18955.0,75.2926,75.3899,75.1467,75.2829,18955.0
2024-08-14 10:55:00,77.39,77.68,77.33,77.58,21618.0,75.2732,75.5553,75.2148,75.458,21618.0
2024-08-14 11:00:00,77.62,77.7,77.46,77.48,33225.0,75.4969,75.5747,75.3413,75.3607,33225.0
2024-08-14 11:05:00,77.48,77.56,77.28,77.37,28062.0,75.3607,75.4385,75.1662,75.2537,28062.0
2024-08-14 11:10:00,77.37,77.5,77.36,77.49,16275.0,75.2537,75.3802,75.244,75.3705,16275.0
2024-08-14 11:15:00,77.52,77.58,77.42,77.48,26929.0,75.3996,75.458,75.3024,75.3607,26929.0
2024-08-14 11:20:00,77.47,77.59,77.42,77.42,22885.0,75.351,75.4677,75.3024,75.3024,22885.0
2024-08-14 11:25:00,77.42,77.6,77.42,77.59,28469.0,75.3024,75.4774,75.3024,75.4677,28469.0
2024-08-14 11:30:00,77.59,78.13,77.59,78.09,30846.0,75.4677,75.993,75.4677,75.954,30846.0
2024-08-14 11:35:00,78.05,78.06,77.95,78.05,27706.0,75.9151,75.9249,75.8179,75.9151,27706.0
2024-08-14 11:40:00,78.05,78.22,78.02,78.11,22985.0,75.9151,76.0805,75.886,75.9735,22985.0
2024-08-14 11:45:00,78.11,78.19,78.08,78.15,18412.0,75.9735,76.0513,75.9443,76.0124,18412.0
2024-08-14 11:50:00,78.15,78.46,78.09,78.43,44674.0,76.0124,76.3139,75.954,76.2847,44674.0
2024-08-14 11:55:00,78.44,78.57,78.37,78.52,15239.0,76.2945,76.4209,76.2264,76.3723,15239.0
2024-08-14 12:00:00,78.51,78.57,78.43,78.49,11698.0,76.3626,76.4209,76.2847,76.3431,11698.0
2024-08-14 12:05:00,78.47,78.49,78.39,78.41,17074.0,76.3237,76.3431,76.2458,76.2653,17074.0
2024-08-14 12:10:00,78.41,78.41,78.18,78.2,10169.0,76.2653,76.2653,76.0416,76.061,10169.0
2024-08-14 12:15:00,78.22,78.23,77.87,77.92,22153.0,76.0805,76.0902,75.7401,75.7887,22153.0
2024-08-14 12:20:00,77.91,78.05,77.54,77.63,32508.0,75.779,75.9151,75.4191,75.5066,32508.0
2024-08-14 12:25:00,77.64,77.82,77.59,77.76,33832.0,75.5164,75.6914,75.4677,75.6331,33832.0
2024-08-14 12:30:00,77.75,77.79,77.63,77.78,16004.0,75.6233,75.6623,75.5066,75.6525,16004.0
2024-08-14 12:35:00,77.8,77.93,77.75,77.92,29856.0,75.672,75.7984,75.6233,75.7887,29856.0
2024-08-14 12:40:00,77.94,78.02,77.63,77.74,54741.0,75.8081,75.886,75.5066,75.6136,54741.0
2024-08-14 12:45:00,77.74,77.92,77.73,77.87,25244.0,75.6136,75.7887,75.6039,75.7401,25244.0
2024-08-14 12:50:00,77.89,77.97,77.8,77.95,14929.0,75.7595,75.8373,75.672,75.8179,14929.0
2024-08-14 12:55:00,77.95,77.96,77.83,77.91,12778.0,75.8179,75.8276,75.7012,75.779,12778.0
2024-08-14 13:00:00,77.87,77.92,77.8,77.89,10734.0,75.7401,75.7887,75.672,75.7595,10734.0
2024-08-14 13:05:00,77.92,78.16,77.9,78.12,9961.0,75.7887,76.0221,75.7692,75.9832,9961.0
2024-08-14 13:10:00,78.1,78.11,77.92,78.07,12288.0,75.9638,75.9735,75.7887,75.9346,12288.0
2024-08-14 13:15:00,78.07,78.17,78.06,78.11,9379.0,75.9346,76.0319,75.9249,75.9735,9379.0
2024-08-14 13:20:00,78.11,78.14,78.01,78.08,17254.0,75.9735,76.0027,75.8762,75.9443,17254.0
2024-08-14 13:25:00,78.08,78.17,78.0,78.15,29262.0,75.9443,76.0319,75.8665,76.0124,29262.0
2024-08-14 13:30:00,78.17,78.22,78.08,78.09,11625.0,76.0319,76.0805,75.9443,75.954,11625.0
2024-08-14 13:35:00,78.11,78.15,78.0,78.01,16001.0,75.9735,76.0124,75.8665,75.8762,16001.0
2024-08-14 13:40:00,78.03,78.05,77.84,77.91,36793.0,75.8957,75.9151,75.7109,75.779,36793.0
2024-08-14 13:45:00,77.89,77.97,77.87,77.96,6322.0,75.7595,75.8373,75.7401,75.8276,6322.0
2024-08-14 13:50:00,77.98,78.08,77.93,78.07,5246.0,75.8471,75.9443,75.7984,75.9346,5246.0
2024-08-14 13:55:00,78.06,78.09,78.0,78.0,15095.0,75.9249,75.954,75.8665,75.8665,15095.0
2024-08-14 14:00:00,77.99,77.99,77.86,77.88,15051.0,75.8568,75.8568,75.7303,75.7498,15051.0
2024-08-14 14:05:00,77.85,77.95,77.73,77.75,21589.0,75.7206,75.8179,75.6039,75.6233,21589.0
2024-08-14 14:10:00,77.73,77.82,77.73,77.78,15776.0,75.6039,75.6914,75.6039,75.6525,15776.0
2024-08-14 14:15:00,77.76,77.79,77.68,77.72,16206.0,75.6331,75.6623,75.5553,75.5942,16206.0
2024-08-14 14:20:00,77.72,77.84,77.71,77.81,18073.0,75.5942,75.7109,75.5844,75.6817,18073.0
2024-08-14 14:25:00,77.81,77.82,77.74,77.77,8561.0,75.6817,75.6914,75.6136,75.6428,8561.0
2024-08-14 14:30:00,77.77,77.8,77.68,77.7,9324.0,75.6428,75.672,75.5553,75.5747,9324.0
2024-08-14 14:35:00,77.71,77.79,77.64,77.76,16455.0,75.5844,75.6623,75.5164,75.6331,16455.0
2024-08-14 14:40:00,77.76,77.82,77.71,77.75,16799.0,75.6331,75.6914,75.5844,75.6233,16799.0
2024-08-14 14:45:00,77.75,77.81,77.63,77.7,13396.0,75.6233,75.6817,75.5066,75.5747,13396.0
2024-08-14 14:50:00,77.7,78.02,77.7,78.0,34926.0,75.5747,75.886,75.5747,75.8665,34926.0
2024-08-14 14:55:00,78.0,78.02,77.89,77.95,17802.0,75.8665,75.886,75.7595,75.8179,17802.0
2024-08-14 15:00:00,77.95,77.95,77.83,77.84,21116.0,75.8179,75.8179,75.7012,75.7109,21116.0
2024-08-14 15:05:00,77.82,77.84,77.66,77.66,20850.0,75.6914,75.7109,75.5358,75.5358,20850.0
2024-08-14 15:10:00,77.66,77.74,77.43,77.43,29470.0,75.5358,75.6136,75.3121,75.3121,29470.0
2024-08-14 15:15:00,77.45,77.57,77.45,77.51,19663.0,75.3316,75.4483,75.3316,75.3899,19663.0
2024-08-14 15:20:00,77.52,77.53,77.38,77.48,21236.0,75.3996,75.4094,75.2635,75.3607,21236.0
2024-08-14 15:25:00,77.48,77.57,77.45,77.49,31815.0,75.3607,75.4483,75.3316,75.3705,31815.0
2024-08-14 15:30:00,77.5,77.51,77.37,77.43,30286.0,75.3802,75.3899,75.2537,75.3121,30286.0
2024-08-14 15:35:00,77.44,77.5,77.4,77.48,29690.0,75.3218,75.3802,75.2829,75.3607,29690.0
2024-08-14 15:40:00,77.48,77.72,77.42,77.61,33861.0,75.3607,75.5942,75.3024,75.4872,33861.0
2024-08-14 15:45:00,77.61,77.76,77.57,77.76,56461.0,75.4872,75.6331,75.4483,75.6331,56461.0
2024-08-14 15:50:00,77.77,78.12,77.55,78.05,134229.0,75.6428,75.9832,75.4288,75.9151,134229.0
2024-08-14 15:55:00,78.07,78.16,78.03,78.08,424937.0,75.9346,76.0221,75.8957,75.9443,424937.0
2024-08-15 09:30:00,80.0,80.02,79.25,79.98,50972.0,77.8118,77.8313,77.0823,77.7924,50972.0
2024-08-15 09:35:00,79.84,80.0,79.67,79.94,17734.0,77.6562,77.8118,77.4908,77.7534,17734.0
2024-08-15 09:40:00,79.99,80.25,79.85,80.09,29398.0,77.8021,78.055,77.6659,77.8993,29398.0
2024-08-15 09:45:00,80.14,80.2,79.84,80.08,54356.0,77.948,78.0063,77.6562,77.8896,54356.0
2024-08-15 09:50:00,80.09,80.15,79.9,80.0,117838.0,77.8993,77.9577,77.7145,77.8118,117838.0
2024-08-15 09:55:00,80.01,80.16,79.97,80.05,49647.0,77.8215,77.9674,77.7826,77.8604,49647.0
2024-08-15 10:00:00,80.05,80.23,79.9,79.95,88195.0,77.8604,78.0355,77.7145,77.7632,88195.0
2024-08-15 10:05:00,79.89,79.94,79.72,79.81,55995.0,77.7048,77.7534,77.5395,77.627,55995.0
2024-08-15 10:10:00,79.81,79.98,79.71,79.97,32150.0,77.627,77.7924,77.5297,77.7826,32150.0
2024-08-15 10:15:00,79.97,80.03,79.76,79.87,28068.0,77.7826,77.841,77.5784,77.6854,28068.0
2024-08-15 10:20:00,79.85,80.02,79.83,79.95,24100.0,77.6659,77.8313,77.6465,77.7632,24100.0
2024-08-15 10:25:00,79.95,80.13,79.93,79.98,74778.0,77.7632,77.9382,77.7437,77.7924,74778.0
2024-08-15 10:30:00,79.99,80.01,79.66,79.79,58580.0,77.8021,77.8215,77.4811,77.6075,58580.0
2024-08-15 10:35:00,79.79,79.88,79.71,79.87,19551.0,77.6075,77.6951,77.5297,77.6854,19551.0
2024-08-15 10:40:00,79.86,79.94,79.79,79.88,50494.0,77.6756,77.7534,77.6075,77.6951,50494.0
2024-08-15 10:45:00,79.91,80.0,79.79,79.94,32979.0,77.7243,77.8118,77.6075,77.7534,32979.0
2024-08-15 10:50:00,79.96,80.0,79.7,79.72,21368.0,77.7729,77.8118,77.52,77.5395,21368.0
2024-08-15 10:55:00,79.69,79.73,79.54,79.69,44689.0,77.5103,77.5492,77.3644,77.5103,44689.0
2024-08-15 11:00:00,79.71,79.88,79.65,79.8,17127.0,77.5297,77.6951,77.4714,77.6173,17127.0
2024-08-15 11:05:00,79.82,80.04,79.82,79.98,83098.0,77.6367,77.8507,77.6367,77.7924,83098.0
2024-08-15 11:10:00,79.98,80.08,79.94,80.07,25860.0,77.7924,77.8896,77.7534,77.8799,25860.0
2024-08-15 11:15:00,80.07,80.34,80.06,80.28,24942.0,77.8799,78.1425,77.8702,78.0841,24942.0
2024-08-15 11:20:00,80.24,80.28,80.07,80.15,23540.0,78.0452,78.0841,77.8799,77.9577,23540.0
2024-08-15 11:25:00,80.15,80.26,80.13,80.17,43069.0,77.9577,78.0647,77.9382,77.9772,43069.0
2024-08-15 11:30:00,80.19,80.38,80.12,80.33,48893.0,77.9966,78.1814,77.9285,78.1328,48893.0
2024-08-15 11:35:00,80.32,80.58,80.26,80.58,34370.0,78.1231,78.3759,78.0647,78.3759,34370.0
2024-08-15 11:40:00,80.59,80.86,80.58,80.84,45540.0,78.3857,78.6483,78.3759,78.6288,45540.0
2024-08-15 11:45:00,80.84,80.84,80.68,80.74,22750.0,78.6288,78.6288,78.4732,78.5316,22750.0
2024-08-15 11:50:00,80.74,80.86,80.71,80.83,20711.0,78.5316,78.6483,78.5024,78.6191,20711.0
2024-08-15 11:55:00,80.83,80.87,80.76,80.77,24115.0,78.6191,78.658,78.551,78.5607,24115.0
2024-08-15 12:00:00,80.78,81.14,80.74,81.11,35161.0,78.5705,78.9206,78.5316,78.8914,35161.0
2024-08-15 12:05:00,81.12,81.2,81.0,81.11,26322.0,78.9012,78.979,78.7845,78.8914,26322.0
2024-08-15 12:10:00,81.12,81.3,81.12,81.24,19684.0,78.9012,79.0762,78.9012,79.0179,19684.0
2024-08-15 12:15:00,81.22,81.49,81.18,81.48,62118.0,78.9984,79.261,78.9595,79.2513,62118.0
2024-08-15 12:20:00,81.48,81.57,81.36,81.54,63250.0,79.2513,79.3389,79.1346,79.3097,63250.0
2024-08-15 12:25:00,81.55,81.55,81.26,81.26,26452.0,79.3194,79.3194,79.0373,79.0373,26452.0
2024-08-15 12:30:00,81.24,81.24,81.05,81.13,22761.0,79.0179,79.0179,78.8331,78.9109,22761.0
2024-08-15 12:35:00,81.16,81.28,81.16,81.24,13906.0,78.9401,79.0568,78.9401,79.0179,13906.0
2024-08-15 12:40:00,81.25,81.27,81.08,81.18,14179.0,79.0276,79.0471,78.8623,78.9595,14179.0
2024-08-15 12:45:00,81.19,81.19,80.53,80.6,55019.0,78.9693,78.9693,78.3273,78.3954,55019.0
2024-08-15 12:50:00,80.61,80.91,80.61,80.9,26587.0,78.4051,78.6969,78.4051,78.6872,26587.0
2024-08-15 12:55:00,80.92,81.07,80.88,81.0,47164.0,78.7066,78.8525,78.6677,78.7845,47164.0
2024-08-15 13:00:00,81.01,81.25,80.96,81.2,50160.0,78.7942,79.0276,78.7455,78.979,50160.0
2024-08-15 13:05:00,81.22,81.25,81.09,81.09,27645.0,78.9984,79.0276,78.872,78.872,27645.0
2024-08-15 13:10:00,81.09,81.13,80.91,80.96,21165.0,78.872,78.9109,78.6969,78.7455,21165.0
2024-08-15 13:15:00,80.97,81.02,80.91,80.94,14083.0,78.7553,78.8039,78.6969,78.7261,14083.0
2024-08-15 13:20:00,80.92,80.97,80.89,80.94,13913.0,78.7066,78.7553,78.6775,78.7261,13913.0
2024-08-15 13:25:00,80.95,81.11,80.95,81.03,11910.0,78.7358,78.8914,78.7358,78.8136,11910.0
2024-08-15 13:30:00,81.05,81.12,80.98,81.11,31414.0,78.8331,78.9012,78.765,78.8914,31414.0
2024-08-15 13:35:00,81.12,81.21,81.02,81.19,31014.0,78.9012,78.9887,78.8039,78.9693,31014.0
2024-08-15 13:40:00,81.2,81.31,81.14,81.3,29522.0,78.979,79.086,78.9206,79.0762,29522.0
2024-08-15 13:45:00,81.31,81.49,81.26,81.3,21250.0,79.086,79.261,79.0373,79.0762,21250.0
2024-08-15 13:50:00,81.31,81.34,81.26,81.3,20239.0,79.086,79.1152,79.0373,79.0762,20239.0
2024-08-15 13:55:00,81.28,81.34,81.17,81.22,52004.0,79.0568,79.1152,78.9498,78.9984,52004.0
2024-08-15 14:00:00,81.22,81.4,81.2,81.34,24412.0,78.9984,79.1735,78.979,79.1152,24412.0
2024-08-15 14:05:00,81.3,81.31,81.18,81.19,19302.0,79.0762,79.086,78.9595,78.9693,19302.0
2024-08-15 14:10:00,81.2,81.33,81.19,81.19,23385.0,78.979,79.1054,78.9693,78.9693,23385.0
2024-08-15 14:15:00,81.16,81.26,81.02,81.25,19760.0,78.9401,79.0373,78.8039,79.0276,19760.0
2024-08-15 14:20:00,81.26,81.29,81.19,81.26,17029.0,79.0373,79.0665,78.9693,79.0373,17029.0
2024-08-15 14:25:00,81.27,81.33,81.22,81.25,34460.0,79.0471,79.1054,78.9984,79.0276,34460.0
2024-08-15 14:30:00,81.23,81.37,81.23,81.34,38679.0,79.0082,79.1443,79.0082,79.1152,38679.0
2024-08-15 14:35:00,81.33,81.37,81.23,81.3,50165.0,79.1054,79.1443,79.0082,79.0762,50165.0
2024-08-15 14:40:00,81.3,81.34,81.17,81.27,31271.0,79.0762,79.1152,78.9498,79.0471,31271.0
2024-08-15 14:45:00,81.27,81.36,81.23,81.25,29828.0,79.0471,79.1346,79.0082,79.0276,29828.0
2024-08-15 14:50:00,81.23,81.23,81.12,81.2,26581.0,79.0082,79.0082,78.9012,78.979,26581.0
2024-08-15 14:55:00,81.2,81.2,80.97,81.05,28030.0,78.979,78.979,78.7553,78.8331,28030.0
2024-08-15 15:00:00,81.02,81.02,80.82,80.88,32075.0,78.8039,78.8039,78.6094,78.6677,32075.0
2024-08-15 15:05:00,80.89,81.12,80.81,81.07,53370.0,78.6775,78.9012,78.5996,78.8525,53370.0
2024-08-15 15:10:00,81.06,81.08,80.91,81.04,34244.0,78.8428,78.8623,78.6969,78.8234,34244.0
2024-08-15 15:15:00,81.06,81.07,80.94,81.05,29218.0,78.8428,78.8525,78.7261,78.8331,29218.0
2024-08-15 15:20:00,81.06,81.18,80.99,81.18,27302.0,78.8428,78.9595,78.7747,78.9595,27302.0
2024-08-15 15:25:00,81.18,81.23,81.03,81.1,43190.0,78.9595,79.0082,78.8136,78.8817,43190.0
2024-08-15 15:30:00,81.1,81.27,81.05,81.19,94081.0,78.8817,79.0471,78.8331,78.9693,94081.0
2024-08-15 15:35:00,81.19,81.32,81.19,81.25,43922.0,78.9693,79.0957,78.9693,79.0276,43922.0
2024-08-15 15:40:00,81.25,81.52,81.22,81.44,64366.0,79.0276,79.2902,78.9984,79.2124,64366.0
2024-08-15 15:45:00,81.44,81.45,81.08,81.11,95485.0,79.2124,79.2221,78.8623,78.8914,95485.0
2024-08-15 15:50:00,81.1,81.39,80.89,80.97,222848.0,78.8817,79.1638,78.6775,78.7553,222848.0
2024-08-15 15:55:00,80.98,81.45,80.98,81.34,507472.0,78.765,79.2221,78.765,79.1152,507472.0
2024-08-16 09:30:00,81.24,81.66,80.5,81.37,251114.0,79.0179,79.4264,78.2981,79.1443,251114.0
2024-08-16 09:35:00,81.38,81.47,80.91,81.17,42536.0,79.1541,79.2416,78.6969,78.9498,42536.0
2024-08-16 09:40:00,81.15,81.42,80.74,80.85,57096.0,78.9303,79.193,78.5316,78.6386,57096.0
2024-08-16 09:45:00,80.83,80.88,80.52,80.73,67388.0,78.6191,78.6677,78.3176,78.5218,67388.0
2024-08-16 09:50:00,80.67,81.3,80.57,81.2,26464.0,78.4635,79.0762,78.3662,78.979,26464.0
2024-08-16 09:55:00,81.17,81.17,80.85,80.91,40395.0,78.9498,78.9498,78.6386,78.6969,40395.0
2024-08-16 10:00:00,80.88,81.09,80.8,80.95,15798.0,78.6677,78.872,78.5899,78.7358,15798.0
2024-08-16 10:05:00,80.95,81.08,80.83,80.96,15007.0,78.7358,78.8623,78.6191,78.7455,15007.0
2024-08-16 10:10:00,80.91,81.36,80.81,81.33,30455.0,78.6969,79.1346,78.5996,79.1054,30455.0
2024-08-16 10:15:00,81.36,81.61,81.29,81.5,36556.0,79.1346,79.3778,79.0665,79.2708,36556.0
2024-08-16 10:20:00,81.47,81.56,81.28,81.43,17654.0,79.2416,79.3291,79.0568,79.2027,17654.0
2024-08-16 10:25:00,81.44,81.58,81.3,81.47,23772.0,79.2124,79.3486,79.0762,79.2416,23772.0
2024-08-16 10:30:00,81.5,81.7,81.39,81.64,32551.0,79.2708,79.4653,79.1638,79.4069,32551.0
2024-08-16 10:35:00,81.65,81.83,81.33,81.34,16494.0,79.4167,79.5917,79.1054,79.1152,16494.0
2024-08-16 10:40:00,81.35,81.36,81.06,81.11,26810.0,79.1249,79.1346,78.8428,78.8914,26810.0
2024-08-16 10:45:00,81.15,81.17,80.79,80.85,22071.0,78.9303,78.9498,78.5802,78.6386,22071.0
2024-08-16 10:50:00,80.88,81.1,80.82,80.84,27443.0,78.6677,78.8817,78.6094,78.6288,27443.0
2024-08-16 10:55:00,80.86,80.98,80.84,80.91,22882.0,78.6483,78.765,78.6288,78.6969,22882.0
2024-08-16 11:00:00,80.91,81.01,80.86,81.0,11747.0,78.6969,78.7942,78.6483,78.7845,11747.0
2024-08-16 11:05:00,81.02,81.07,80.93,80.98,6954.0,78.8039,78.8525,78.7164,78.765,6954.0
2024-08-16 11:10:00,80.99,81.0,80.8,80.82,21265.0,78.7747,78.7845,78.5899,78.6094,21265.0
2024-08-16 11:15:00,80.85,80.91,80.74,80.91,12979.0,78.6386,78.6969,78.5316,78.6969,12979.0
2024-08-16 11:20:00,80.91,80.92,80.76,80.82,17503.0,78.6969,78.7066,78.551,78.6094,17503.0
2024-08-16 11:25:00,80.84,80.93,80.81,80.88,15113.0,78.6288,78.7164,78.5996,78.6677,15113.0
2024-08-16 11:30:00,80.87,80.92,80.73,80.74,14039.0,78.658,78.7066,78.5218,78.5316,14039.0
2024-08-16 11:35:00,80.76,80.86,80.7,80.7,5907.0,78.551,78.6483,78.4927,78.4927,5907.0
2024-08-16 11:40:00,80.72,80.8,80.66,80.72,14982.0,78.5121,78.5899,78.4538,78.5121,14982.0
2024-08-16 11:45:00,80.73,80.79,80.7,80.76,8762.0,78.5218,78.5802,78.4927,78.551,8762.0
2024-08-16 11:50:00,80.74,80.77,80.65,80.71,14308.0,78.5316,78.5607,78.444,78.5024,14308.0
2024-08-16 11:55:00,80.69,80.8,80.63,80.74,14488.0,78.4829,78.5899,78.4246,78.5316,14488.0
2024-08-16 12:00:00,80.71,80.76,80.62,80.62,9538.0,78.5024,78.551,78.4148,78.4148,9538.0
2024-08-16 12:05:00,80.62,80.75,80.59,80.73,56303.0,78.4148,78.5413,78.3857,78.5218,56303.0
2024-08-16 12:10:00,80.73,80.93,80.73,80.92,26462.0,78.5218,78.7164,78.5218,78.7066,26462.0
2024-08-16 12:15:00,80.93,80.93,80.82,80.82,10483.0,78.7164,78.7164,78.6094,78.6094,10483.0
2024-08-16 12:20:00,80.8,80.9,80.76,80.9,7190.0,78.5899,78.6872,78.551,78.6872,7190.0
2024-08-16 12:25:00,80.9,80.93,80.75,80.89,53583.0,78.6872,78.7164,78.5413,78.6775,53583.0
2024-08-16 12:30:00,80.88,81.0,80.85,80.93,21576.0,78.6677,78.7845,78.6386,78.7164,21576.0
2024-08-16 12:35:00,80.92,80.99,80.89,80.93,15215.0,78.7066,78.7747,78.6775,78.7164,15215.0
2024-08-16 12:40:00,80.93,80.93,80.83,80.86,7795.0,78.7164,78.7164,78.6191,78.6483,7795.0
2024-08-16 12:45:00,80.85,80.92,80.79,80.9,8962.0,78.6386,78.7066,78.5802,78.6872,8962.0
2024-08-16 12:50:00,80.89,80.89,80.79,80.88,5487.0,78.6775,78.6775,78.5802,78.6677,5487.0
2024-08-16 12:55:00,80.86,81.04,80.83,80.99,14631.0,78.6483,78.8234,78.6191,78.7747,14631.0
2024-08-16 13:00:00,81.04,81.04,80.85,80.87,12381.0,78.8234,78.8234,78.6386,78.658,12381.0
2024-08-16 13:05:00,80.9,80.92,80.82,80.86,9011.0,78.6872,78.7066,78.6094,78.6483,9011.0
2024-08-16 13:10:00,80.86,80.94,80.85,80.89,4914.0,78.6483,78.7261,78.6386,78.6775,4914.0
2024-08-16 13:15:00,80.89,80.89,80.72,80.76,10647.0,78.6775,78.6775,78.5121,78.551,10647.0
2024-08-16 13:20:00,80.77,80.89,80.76,80.87,6885.0,78.5607,78.6775,78.551,78.658,6885.0
2024-08-16 13:25:00,80.85,80.85,80.75,80.77,6713.0,78.6386,78.6386,78.5413,78.5607,6713.0
2024-08-16 13:30:00,80.76,80.83,80.76,80.78,7163.0,78.551,78.6191,78.551,78.5705,7163.0
2024-08-16 13:35:00,80.8,80.91,80.79,80.9,4225.0,78.5899,78.6969,78.5802,78.6872,4225.0
2024-08-16 13:40:00,80.91,80.95,80.84,80.95,21432.0,78.6969,78.7358,78.6288,78.7358,21432.0
2024-08-16 13:45:00,80.94,80.94,80.84,80.86,10671.0,78.7261,78.7261,78.6288,78.6483,10671.0
2024-08-16 13:50:00,80.86,80.86,80.72,80.82,11921.0,78.6483,78.6483,78.5121,78.6094,11921.0
2024-08-16 13:55:00,80.84,80.95,80.84,80.94,15920.0,78.6288,78.7358,78.6288,78.7261,15920.0
2024-08-16 14:00:00,80.95,80.95,80.82,80.83,9290.0,78.7358,78.7358,78.6094,78.6191,9290.0
2024-08-16 14:05:00,80.84,80.84,80.71,80.73,12633.0,78.6288,78.6288,78.5024,78.5218,12633.0
2024-08-16 14:10:00,80.73,80.75,80.62,80.64,5958.0,78.5218,78.5413,78.4148,78.4343,5958.0
2024-08-16 14:15:00,80.65,80.75,80.64,80.73,10764.0,78.444,78.5413,78.4343,78.5218,10764.0
2024-08-16 14:20:00,80.72,80.75,80.67,80.67,10180.0,78.5121,78.5413,78.4635,78.4635,10180.0
2024-08-16 14:25:00,80.68,80.78,80.68,80.77,11418.0,78.4732,78.5705,78.4732,78.5607,11418.0
2024-08-16 14:30:00,80.77,80.8,80.71,80.8,10404.0,78.5607,78.5899,78.5024,78.5899,10404.0
2024-08-16 14:35:00,80.79,80.83,80.72,80.79,19313.0,78.5802,78.6191,78.5121,78.5802,19313.0
2024-08-16 14:40:00,80.78,80.83,80.72,80.76,17755.0,78.5705,78.6191,78.5121,78.551,17755.0
2024-08-16 14:45:00,80.77,80.81,80.68,80.72,8655.0,78.5607,78.5996,78.4732,78.5121,8655.0
2024-08-16 14:50:00,80.72,80.81,80.66,80.79,8786.0,78.5121,78.5996,78.4538,78.5802,8786.0
2024-08-16 14:55:00,80.79,80.87,80.77,80.85,9578.0,78.5802,78.658,78.5607,78.6386,9578.0
2024-08-16 15:00:00,80.86,80.94,80.85,80.88,12814.0,78.6483,78.7261,78.6386,78.6677,12814.0
2024-08-16 15:05:00,80.9,80.98,80.86,80.88,22255.0,78.6872,78.765,78.6483,78.6677,22255.0
2024-08-16 15:10:00,80.88,80.92,80.82,80.88,12208.0,78.6677,78.7066,78.6094,78.6677,12208.0
2024-08-16 15:15:00,80.88,80.89,80.8,80.88,7831.0,78.6677,78.6775,78.5899,78.6677,7831.0
2024-08-16 15:20:00,80.88,80.92,80.83,80.91,10972.0,78.6677,78.7066,78.6191,78.6969,10972.0
2024-08-16 15:25:00,80.9,80.95,80.86,80.91,12708.0,78.6872,78.7358,78.6483,78.6969,12708.0
2024-08-16 15:30:00,80.87,80.99,80.86,80.95,16199.0,78.658,78.7747,78.6483,78.7358,16199.0
2024-08-16 15:35:00,80.95,81.06,80.93,80.95,38199.0,78.7358,78.8428,78.7164,78.7358,38199.0
2024-08-16 15:40:00,80.96,81.01,80.84,80.86,23031.0,78.7455,78.7942,78.6288,78.6483,23031.0
2024-08-16 15:45:00,80.89,80.9,80.7,80.8,38426.0,78.6775,78.6872,78.4927,78.5899,38426.0
2024-08-16 15:50:00,80.85,80.99,80.71,80.94,93654.0,78.6386,78.7747,78.5024,78.7261,93654.0
2024-08-16 15:55:00,80.92,81.0,80.84,80.88,202627.0,78.7066,78.7845,78.6288,78.6677,202627.0
2024-08-19 09:30:00,80.55,80.9,80.42,80.84,44214.0,78.3468,78.6872,78.2203,78.6288,44214.0
2024-08-19 09:35:00,80.71,80.74,80.13,80.43,29854.0,78.5024,78.5316,77.9382,78.23,29854.0
2024-08-19 09:40:00,80.49,80.67,80.28,80.31,14203.0,78.2884,78.4635,78.0841,78.1133,14203.0
2024-08-19 09:45:00,80.33,80.52,80.23,80.35,38411.0,78.1328,78.3176,78.0355,78.1522,38411.0
2024-08-19 09:50:00,80.35,80.39,80.1,80.11,21672.0,78.1522,78.1911,77.9091,77.9188,21672.0
2024-08-19 09:55:00,80.1,80.22,79.96,80.02,46396.0,77.9091,78.0258,77.7729,77.8313,46396.0
2024-08-19 10:00:00,80.03,80.09,79.85,80.05,34226.0,77.841,77.8993,77.6659,77.8604,34226.0
2024-08-19 10:05:00,80.07,80.52,80.01,80.47,31339.0,77.8799,78.3176,77.8215,78.2689,31339.0
2024-08-19 10:10:00,80.46,80.54,80.33,80.54,21997.0,78.2592,78.337,78.1328,78.337,21997.0
2024-08-19 10:15:00,80.56,80.59,80.19,80.19,67223.0,78.3565,78.3857,77.9966,77.9966,67223.0
2024-08-19 10:20:00,80.22,80.55,80.22,80.5,19268.0,78.0258,78.3468,78.0258,78.2981,19268.0
2024-08-19 10:25:00,80.54,80.73,80.46,80.67,16567.0,78.337,78.5218,78.2592,78.4635,16567.0
2024-08-19 10:30:00,80.66,80.85,80.58,80.76,64408.0,78.4538,78.6386,78.3759,78.551,64408.0
2024-08-19 10:35:00,80.74,80.85,80.71,80.79,12821.0,78.5316,78.6386,78.5024,78.5802,12821.0
2024-08-19 10:40:00,80.76,80.87,80.66,80.74,13165.0,78.551,78.658,78.4538,78.5316,13165.0
2024-08-19 10:45:00,80.74,80.98,80.73,80.94,16702.0,78.5316,78.765,78.5218,78.7261,16702.0
2024-08-19 10:50:00,80.94,81.25,80.93,81.23,18144.0,78.7261,79.0276,78.7164,79.0082,18144.0
2024-08-19 10:55:00,81.22,81.22,81.09,81.15,20931.0,78.9984,78.9984,78.872,78.9303,20931.0
2024-08-19 11:00:00,81.14,81.18,81.05,81.14,12235.0,78.9206,78.9595,78.8331,78.9206,12235.0
2024-08-19 11:05:00,81.13,81.24,81.1,81.18,11941.0,78.9109,79.0179,78.8817,78.9595,11941.0
2024-08-19 11:10:00,81.17,81.19,80.97,81.1,22599.0,78.9498,78.9693,78.7553,78.8817,22599.0
2024-08-19 11:15:00,81.12,81.15,80.96,81.04,14293.0,78.9012,78.9303,78.7455,78.8234,14293.0
2024-08-19 11:20:00,81.03,81.15,81.01,81.13,8208.0,78.8136,78.9303,78.7942,78.9109,8208.0
2024-08-19 11:25:00,81.11,81.12,80.96,80.97,8315.0,78.8914,78.9012,78.7455,78.7553,8315.0
2024-08-19 11:30:00,80.94,80.97,80.86,80.9,17659.0,78.7261,78.7553,78.6483,78.6872,17659.0
2024-08-19 11:35:00,80.91,80.97,80.88,80.9,10310.0,78.6969,78.7553,78.6677,78.6872,10310.0
2024-08-19 11:40:00,80.9,80.94,80.81,80.83,9397.0,78.6872,78.7261,78.5996,78.6191,9397.0
2024-08-19 11:45:00,80.78,80.83,80.7,80.76,10672.0,78.5705,78.6191,78.4927,78.551,10672.0
2024-08-19 11:50:00,80.8,80.84,80.72,80.75,15049.0,78.5899,78.6288,78.5121,78.5413,15049.0
2024-08-19 11:55:00,80.72,80.76,80.38,80.55,20736.0,78.5121,78.551,78.1814,78.3468,20736.0
2024-08-19 12:00:00,80.52,80.62,80.39,80.48,36697.0,78.3176,78.4148,78.1911,78.2787,36697.0
2024-08-19 12:05:00,80.46,80.59,80.46,80.54,14348.0,78.2592,78.3857,78.2592,78.337,14348.0
2024-08-19 12:10:00,80.56,80.63,80.49,80.49,8736.0,78.3565,78.4246,78.2884,78.2884,8736.0
2024-08-19 12:15:00,80.5,80.7,80.5,80.62,8121.0,78.2981,78.4927,78.2981,78.4148,8121.0
2024-08-19 12:20:00,80.62,80.74,80.58,80.68,10506.0,78.4148,78.5316,78.3759,78.4732,10506.0
2024-08-19 12:25:00,80.67,80.81,80.67,80.75,37433.0,78.4635,78.5996,78.4635,78.5413,37433.0
2024-08-19 12:30:00,80.72,80.76,80.62,80.62,22768.0,78.5121,78.551,78.4148,78.4148,22768.0
2024-08-19 12:35:00,80.59,80.7,80.59,80.69,5677.0,78.3857,78.4927,78.3857,78.4829,5677.0
2024-08-19 12:40:00,80.69,80.76,80.68,80.72,11940.0,78.4829,78.551,78.4732,78.5121,11940.0
2024-08-19 12:45:00,80.72,80.77,80.67,80.73,7570.0,78.5121,78.5607,78.4635,78.5218,7570.0
2024-08-19 12:50:00,80.75,80.85,80.75,80.77,11325.0,78.5413,78.6386,78.5413,78.5607,11325.0
2024-08-19 12:55:00,80.77,80.82,80.69,80.81,10584.0,78.5607,78.6094,78.4829,78.5996,10584.0
2024-08-19 13:00:00,80.8,80.89,80.76,80.87,15053.0,78.5899,78.6775,78.551,78.658,15053.0
2024-08-19 13:05:00,80.86,80.88,80.8,80.87,7182.0,78.6483,78.6677,78.5899,78.658,7182.0
2024-08-19 13:10:00,80.87,80.88,80.8,80.85,12315.0,78.658,78.6677,78.5899,78.6386,12315.0
2024-08-19 13:15:00,80.86,80.98,80.82,80.89,12229.0,78.6483,78.765,78.6094,78.6775,12229.0
2024-08-19 13:20:00,80.86,80.94,80.86,80.93,4805.0,78.6483,78.7261,78.6483,78.7164,4805.0
2024-08-19 13:25:00,80.93,81.02,80.91,80.94,9942.0,78.7164,78.8039,78.6969,78.7261,9942.0
2024-08-19 13:30:00,80.95,81.13,80.87,81.04,25324.0,78.7358,78.9109,78.658,78.8234,25324.0
2024-08-19 13:35:00,81.05,81.22,81.05,81.13,13826.0,78.8331,78.9984,78.8331,78.9109,13826.0
2024-08-19 13:40:00,81.14,81.2,81.1,81.19,35354.0,78.9206,78.979,78.8817,78.9693,35354.0
2024-08-19 13:45:00,81.2,81.22,81.17,81.17,15033.0,78.979,78.9984,78.9498,78.9498,15033.0
2024-08-19 13:50:00,81.19,81.29,81.19,81.29,20493.0,78.9693,79.0665,78.9693,79.0665,20493.0
2024-08-19 13:55:00,81.28,81.32,81.26,81.31,17455.0,79.0568,79.0957,79.0373,79.086,17455.0
2024-08-19 14:00:00,81.32,81.34,81.24,81.28,22871.0,79.0957,79.1152,79.0179,79.0568,22871.0
2024-08-19 14:05:00,81.28,81.35,81.24,81.3,27381.0,79.0568,79.1249,79.0179,79.0762,27381.0
2024-08-19 14:10:00,81.3,81.34,81.23,81.23,14905.0,79.0762,79.1152,79.0082,79.0082,14905.0
2024-08-19 14:15:00,81.26,81.4,81.25,81.36,21931.0,79.0373,79.1735,79.0276,79.1346,21931.0
2024-08-19 14:20:00,81.35,81.35,81.25,81.28,6106.0,79.1249,79.1249,79.0276,79.0568,6106.0
2024-08-19 14:25:00,81.28,81.29,81.2,81.25,16949.0,79.0568,79.0665,78.979,79.0276,16949.0
2024-08-19 14:30:00,81.25,81.34,81.22,81.3,13749.0,79.0276,79.1152,78.9984,79.0762,13749.0
2024-08-19 14:35:00,81.29,81.31,81.14,81.21,10001.0,79.0665,79.086,78.9206,78.9887,10001.0
2024-08-19 14:40:00,81.21,81.47,81.21,81.43,21341.0,78.9887,79.2416,78.9887,79.2027,21341.0
2024-08-19 14:45:00,81.43,81.64,81.41,81.56,15606.0,79.2027,79.4069,79.1832,79.3291,15606.0
2024-08-19 14:50:00,81.54,81.62,81.51,81.59,13335.0,79.3097,79.3875,79.2805,79.3583,13335.0
2024-08-19 14:55:00,81.59,81.6,81.47,81.49,10564.0,79.3583,79.368,79.2416,79.261,10564.0
2024-08-19 15:00:00,81.46,81.46,81.32,81.36,22965.0,79.2319,79.2319,79.0957,79.1346,22965.0
2024-08-19 15:05:00,81.36,81.59,81.35,81.56,15319.0,79.1346,79.3583,79.1249,79.3291,15319.0
2024-08-19 15:10:00,81.56,81.65,81.54,81.6,35401.0,79.3291,79.4167,79.3097,79.368,35401.0
2024-08-19 15:15:00,81.6,81.73,81.59,81.65,24980.0,79.368,79.4945,79.3583,79.4167,24980.0
2024-08-19 15:20:00,81.65,81.83,81.65,81.8,38787.0,79.4167,79.5917,79.4167,79.5626,38787.0
2024-08-19 15:25:00,81.81,81.82,81.66,81.7,52515.0,79.5723,79.582,79.4264,79.4653,52515.0
2024-08-19 15:30:00,81.7,81.75,81.65,81.73,23128.0,79.4653,79.5139,79.4167,79.4945,23128.0
2024-08-19 15:35:00,81.74,81.74,81.59,81.64,21024.0,79.5042,79.5042,79.3583,79.4069,21024.0
2024-08-19 15:40:00,81.63,81.64,81.54,81.54,27737.0,79.3972,79.4069,79.3097,79.3097,27737.0
2024-08-19 15:45:00,81.54,81.54,81.26,81.29,38528.0,79.3097,79.3097,79.0373,79.0665,38528.0
2024-08-19 15:50:00,81.34,81.95,81.24,81.92,141847.0,79.1152,79.7085,79.0179,79.6793,141847.0
2024-08-19 15:55:00,81.94,82.13,81.84,82.04,416152.0,79.6987,79.8835,79.6015,79.796,416152.0
2024-08-20 09:30:00,80.95,81.57,80.79,81.41,99448.0,78.7358,79.3389,78.5802,79.1832,99448.0
2024-08-20 09:35:00,81.45,81.45,80.86,80.87,21147.0,79.2221,79.2221,78.6483,78.658,21147.0
2024-08-20 09:40:00,80.88,81.25,80.86,81.11,20814.0,78.6677,79.0276,78.6483,78.8914,20814.0
2024-08-20 09:45:00,81.12,81.42,81.12,81.29,24327.0,78.9012,79.193,78.9012,79.0665,24327.0
2024-08-20 09:50:00,81.32,81.47,81.2,81.44,13803.0,79.0957,79.2416,78.979,79.2124,13803.0
2024-08-20 09:55:00,81.44,81.49,81.22,81.23,15027.0,79.2124,79.261,78.9984,79.0082,15027.0
2024-08-20 10:00:00,81.22,81.33,81.09,81.15,25095.0,78.9984,79.1054,78.872,78.9303,25095.0
2024-08-20 10:05:00,81.17,81.27,81.15,81.24,14975.0,78.9498,79.0471,78.9303,79.0179,14975.0
2024-08-20 10:10:00,81.2,81.2,80.61,80.68,38702.0,78.979,78.979,78.4051,78.4732,38702.0
2024-08-20 10:15:00,80.63,80.78,80.49,80.74,37795.0,78.4246,78.5705,78.2884,78.5316,37795.0
2024-08-20 10:20:00,80.71,80.81,80.42,80.45,22795.0,78.5024,78.5996,78.2203,78.2495,22795.0
2024-08-20 10:25:00,80.46,80.56,80.33,80.45,32401.0,78.2592,78.3565,78.1328,78.2495,32401.0
2024-08-20 10:30:00,80.45,80.59,80.31,80.4,45303.0,78.2495,78.3857,78.1133,78.2009,45303.0
2024-08-20 10:35:00,80.39,80.39,79.95,80.08,65003.0,78.1911,78.1911,77.7632,77.8896,65003.0
2024-08-20 10:40:00,80.09,80.17,79.85,79.92,45931.0,77.8993,77.9772,77.6659,77.734,45931.0
2024-08-20 10:45:00,79.92,80.31,79.92,80.29,28036.0,77.734,78.1133,77.734,78.0939,28036.0
2024-08-20 10:50:00,80.27,80.31,80.12,80.31,21532.0,78.0744,78.1133,77.9285,78.1133,21532.0
2024-08-20 10:55:00,80.3,80.32,79.88,79.92,27599.0,78.1036,78.1231,77.6951,77.734,27599.0
2024-08-20 11:00:00,79.93,80.11,79.89,80.04,29007.0,77.7437,77.9188,77.7048,77.8507,29007.0
2024-08-20 11:05:00,80.05,80.21,80.02,80.11,22049.0,77.8604,78.0161,77.8313,77.9188,22049.0
2024-08-20 11:10:00,80.1,80.18,79.98,80.09,19879.0,77.9091,77.9869,77.7924,77.8993,19879.0
2024-08-20 11:15:00,80.08,80.63,80.06,80.54,39466.0,77.8896,78.4246,77.8702,78.337,39466.0
2024-08-20 11:20:00,80.52,80.81,80.5,80.6,18203.0,78.3176,78.5996,78.2981,78.3954,18203.0
2024-08-20 11:25:00,80.62,80.7,80.39,80.45,15431.0,78.4148,78.4927,78.1911,78.2495,15431.0
2024-08-20 11:30:00,80.41,80.54,80.4,80.46,8909.0,78.2106,78.337,78.2009,78.2592,8909.0
2024-08-20 11:35:00,80.42,80.49,80.36,80.41,4125.0,78.2203,78.2884,78.162,78.2106,4125.0
2024-08-20 11:40:00,80.42,80.49,80.3,80.36,9045.0,78.2203,78.2884,78.1036,78.162,9045.0
2024-08-20 11:45:00,80.37,80.39,80.21,80.26,5664.0,78.1717,78.1911,78.0161,78.0647,5664.0
2024-08-20 11:50:00,80.25,80.51,80.24,80.47,7528.0,78.055,78.3079,78.0452,78.2689,7528.0
2024-08-20 11:55:00,80.48,80.57,80.37,80.54,5527.0,78.2787,78.3662,78.1717,78.337,5527.0
2024-08-20 12:00:00,80.53,80.57,80.41,80.47,14550.0,78.3273,78.3662,78.2106,78.2689,14550.0
2024-08-20 12:05:00,80.46,80.51,80.4,80.42,6393.0,78.2592,78.3079,78.2009,78.2203,6393.0
2024-08-20 12:10:00,80.47,80.47,80.27,80.29,17739.0,78.2689,78.2689,78.0744,78.0939,17739.0
2024-08-20 12:15:00,80.28,80.28,80.15,80.17,21085.0,78.0841,78.0841,77.9577,77.9772,21085.0
2024-08-20 12:20:00,80.17,80.2,80.08,80.15,10952.0,77.9772,78.0063,77.8896,77.9577,10952.0
2024-08-20 12:25:00,80.13,80.15,80.02,80.1,11814.0,77.9382,77.9577,77.8313,77.9091,11814.0
2024-08-20 12:30:00,80.04,80.15,80.02,80.09,9956.0,77.8507,77.9577,77.8313,77.8993,9956.0
2024-08-20 12:35:00,80.05,80.12,79.97,80.08,11259.0,77.8604,77.9285,77.7826,77.8896,11259.0
2024-08-20 12:40:00,80.08,80.09,79.94,79.95,33015.0,77.8896,77.8993,77.7534,77.7632,33015.0
2024-08-20 12:45:00,79.94,80.18,79.92,80.15,114033.0,77.7534,77.9869,77.734,77.9577,114033.0
2024-08-20 12:50:00,80.16,80.16,79.86,79.89,57272.0,77.9674,77.9674,77.6756,77.7048,57272.0
2024-08-20 12:55:00,79.89,79.92,79.79,79.79,63188.0,77.7048,77.734,77.6075,77.6075,63188.0
2024-08-20 13:00:00,79.78,79.9,79.75,79.84,44368.0,77.5978,77.7145,77.5686,77.6562,44368.0
2024-08-20 13:05:00,79.82,80.05,79.82,80.01,15522.0,77.6367,77.8604,77.6367,77.8215,15522.0
2024-08-20 13:10:00,80.03,80.06,79.91,79.93,9932.0,77.841,77.8702,77.7243,77.7437,9932.0
2024-08-20 13:15:00,79.97,80.09,79.94,79.99,9422.0,77.7826,77.8993,77.7534,77.8021,9422.0
2024-08-20 13:20:00,80.03,80.03,79.9,79.98,7957.0,77.841,77.841,77.7145,77.7924,7957.0
2024-08-20 13:25:00,79.97,80.13,79.92,80.07,7897.0,77.7826,77.9382,77.734,77.8799,7897.0
2024-08-20 13:30:00,80.09,80.23,80.09,80.23,7752.0,77.8993,78.0355,77.8993,78.0355,7752.0
2024-08-20 13:35:00,80.23,80.36,80.15,80.27,14929.0,78.0355,78.162,77.9577,78.0744,14929.0
2024-08-20 13:40:00,80.27,80.37,80.27,80.35,8516.0,78.0744,78.1717,78.0744,78.1522,8516.0
2024-08-20 13:45:00,80.35,80.52,80.31,80.52,5503.0,78.1522,78.3176,78.1133,78.3176,5503.0
2024-08-20 13:50:00,80.51,80.51,80.4,80.47,18052.0,78.3079,78.3079,78.2009,78.2689,18052.0
2024-08-20 13:55:00,80.47,80.51,80.45,80.48,8638.0,78.2689,78.3079,78.2495,78.2787,8638.0
2024-08-20 14:00:00,80.46,80.54,80.44,80.48,7362.0,78.2592,78.337,78.2398,78.2787,7362.0
2024-08-20 14:05:00,80.47,80.59,80.46,80.57,12574.0,78.2689,78.3857,78.2592,78.3662,12574.0
2024-08-20 14:10:00,80.56,80.73,80.51,80.69,15476.0,78.3565,78.5218,78.3079,78.4829,15476.0
2024-08-20 14:15:00,80.69,80.82,80.66,80.8,10647.0,78.4829,78.6094,78.4538,78.5899,10647.0
2024-08-20 14:20:00,80.78,80.84,80.75,80.8,8895.0,78.5705,78.6288,78.5413,78.5899,8895.0
2024-08-20 14:25:00,80.79,80.86,80.77,80.77,10201.0,78.5802,78.6483,78.5607,78.5607,10201.0
2024-08-20 14:30:00,80.77,80.9,80.77,80.88,11282.0,78.5607,78.6872,78.5607,78.6677,11282.0
2024-08-20 14:35:00,80.9,80.98,80.88,80.97,15690.0,78.6872,78.765,78.6677,78.7553,15690.0
2024-08-20 14:40:00,80.95,81.01,80.94,80.98,15573.0,78.7358,78.7942,78.7261,78.765,15573.0
2024-08-20 14:45:00,80.99,81.04,80.89,80.91,44947.0,78.7747,78.8234,78.6775,78.6969,44947.0
2024-08-20 14:50:00,80.91,80.96,80.81,80.92,14109.0,78.6969,78.7455,78.5996,78.7066,14109.0
2024-08-20 14:55:00,80.91,80.97,80.87,80.97,14002.0,78.6969,78.7553,78.658,78.7553,14002.0
2024-08-20 15:00:00,80.96,80.98,80.87,80.87,32668.0,78.7455,78.765,78.658,78.658,32668.0
2024-08-20 15:05:00,80.83,80.88,80.68,80.69,18139.0,78.6191,78.6677,78.4732,78.4829,18139.0
2024-08-20 15:10:00,80.72,80.75,80.65,80.69,14708.0,78.5121,78.5413,78.444,78.4829,14708.0
2024-08-20 15:15:00,80.66,80.66,80.49,80.55,15971.0,78.4538,78.4538,78.2884,78.3468,15971.0
2024-08-20 15:20:00,80.55,80.58,80.5,80.52,14598.0,78.3468,78.3759,78.2981,78.3176,14598.0
2024-08-20 15:25:00,80.56,80.6,80.45,80.54,17436.0,78.3565,78.3954,78.2495,78.337,17436.0
2024-08-20 15:30:00,80.53,80.53,80.39,80.47,16380.0,78.3273,78.3273,78.1911,78.2689,16380.0
2024-08-20 15:35:00,80.48,80.6,80.46,80.49,16758.0,78.2787,78.3954,78.2592,78.2884,16758.0
2024-08-20 15:40:00,80.48,80.59,80.47,80.56,19053.0,78.2787,78.3857,78.2689,78.3565,19053.0
2024-08-20 15:45:00,80.58,80.78,80.53,80.76,39452.0,78.3759,78.5705,78.3273,78.551,39452.0
2024-08-20 15:50:00,80.79,80.86,80.31,80.47,132670.0,78.5802,78.6483,78.1133,78.2689,132670.0
2024-08-20 15:55:00,80.47,80.48,80.23,80.28,291029.0,78.2689,78.2787,78.0355,78.0841,291029.0
2024-08-21 09:30:00,80.9,81.56,80.79,81.01,121059.0,78.6872,79.3291,78.5802,78.7942,121059.0
2024-08-21 09:35:00,81.0,81.65,80.93,81.56,48950.0,78.7845,79.4167,78.7164,79.3291,48950.0
2024-08-21 09:40:00,81.59,81.78,81.38,81.72,31805.0,79.3583,79.5431,79.1541,79.4848,31805.0
2024-08-21 09:45:00,81.7,81.94,81.63,81.72,20661.0,79.4653,79.6987,79.3972,79.4848,20661.0
2024-08-21 09:50:00,81.75,81.82,81.37,81.48,51329.0,79.5139,79.582,79.1443,79.2513,51329.0
2024-08-21 09:55:00,81.5,81.72,81.41,81.64,14710.0,79.2708,79.4848,79.1832,79.4069,14710.0
2024-08-21 10:00:00,81.65,82.0,81.65,81.91,22469.0,79.4167,79.7571,79.4167,79.6696,22469.0
2024-08-21 10:05:00,81.93,82.1,81.81,82.04,23088.0,79.689,79.8544,79.5723,79.796,23088.0
2024-08-21 10:10:00,82.03,82.42,81.96,82.01,50137.0,79.7863,80.1656,79.7182,79.7668,50137.0
2024-08-21 10:15:00,82.01,82.31,81.73,82.3,42599.0,79.7668,80.0586,79.4945,80.0489,42599.0
2024-08-21 10:20:00,82.28,82.41,82.04,82.05,33640.0,80.0294,80.1559,79.796,79.8057,33640.0
2024-08-21 10:25:00,82.07,82.07,81.61,81.66,75874.0,79.8252,79.8252,79.3778,79.4264,75874.0
2024-08-21 10:30:00,81.64,81.8,81.46,81.8,82765.0,79.4069,79.5626,79.2319,79.5626,82765.0
2024-08-21 10:35:00,81.81,82.12,81.57,81.96,38924.0,79.5723,79.8738,79.3389,79.7182,38924.0
2024-08-21 10:40:00,81.97,82.52,81.94,82.37,36499.0,79.7279,80.2629,79.6987,80.117,36499.0
2024-08-21 10:45:00,82.36,82.47,82.0,82.03,20102.0,80.1073,80.2142,79.7571,79.7863,20102.0
2024-08-21 10:50:00,82.06,82.06,81.46,81.48,36499.0,79.8155,79.8155,79.2319,79.2513,36499.0
2024-08-21 10:55:00,81.49,81.82,81.49,81.68,47686.0,79.261,79.582,79.261,79.4459,47686.0
2024-08-21 11:00:00,81.68,81.86,81.63,81.86,32453.0,79.4459,79.6209,79.3972,79.6209,32453.0
2024-08-21 11:05:00,81.86,82.02,81.86,81.96,13366.0,79.6209,79.7766,79.6209,79.7182,13366.0
2024-08-21 11:10:00,81.96,82.21,81.96,82.19,21254.0,79.7182,79.9614,79.7182,79.9419,21254.0
2024-08-21 11:15:00,82.2,82.29,82.11,82.16,27052.0,79.9516,80.0392,79.8641,79.9127,27052.0
2024-08-21 11:20:00,82.14,82.26,82.13,82.19,14814.0,79.8933,80.01,79.8835,79.9419,14814.0
2024-08-21 11:25:00,82.17,82.19,81.96,81.97,13260.0,79.9224,79.9419,79.7182,79.7279,13260.0
2024-08-21 11:30:00,81.96,81.96,81.7,81.73,10012.0,79.7182,79.7182,79.4653,79.4945,10012.0
2024-08-21 11:35:00,81.76,81.97,81.74,81.78,9871.0,79.5237,79.7279,79.5042,79.5431,9871.0
2024-08-21 11:40:00,81.79,81.97,81.73,81.96,21224.0,79.5528,79.7279,79.4945,79.7182,21224.0
2024-08-21 11:45:00,81.97,82.11,81.83,81.84,11448.0,79.7279,79.8641,79.5917,79.6015,11448.0
2024-08-21 11:50:00,81.86,81.9,81.79,81.89,15595.0,79.6209,79.6598,79.5528,79.6501,15595.0
2024-08-21 11:55:00,81.87,81.94,81.76,81.89,16921.0,79.6307,79.6987,79.5237,79.6501,16921.0
2024-08-21 12:00:00,81.89,81.89,81.61,81.67,38409.0,79.6501,79.6501,79.3778,79.4361,38409.0
2024-08-21 12:05:00,81.71,81.88,81.65,81.8,11913.0,79.475,79.6404,79.4167,79.5626,11913.0
2024-08-21 12:10:00,81.83,81.96,81.81,81.88,14046.0,79.5917,79.7182,79.5723,79.6404,14046.0
2024-08-21 12:15:00,81.87,81.93,81.74,81.9,17645.0,79.6307,79.689,79.5042,79.6598,17645.0
2024-08-21 12:20:00,81.89,81.98,81.89,81.93,9256.0,79.6501,79.7376,79.6501,79.689,9256.0
2024-08-21 12:25:00,81.93,81.93,81.83,81.89,14360.0,79.689,79.689,79.5917,79.6501,14360.0
2024-08-21 12:30:00,81.88,81.9,81.74,81.76,16595.0,79.6404,79.6598,79.5042,79.5237,16595.0
2024-08-21 12:35:00,81.76,81.83,81.7,81.8,11793.0,79.5237,79.5917,79.4653,79.5626,11793.0
2024-08-21 12:40:00,81.78,81.85,81.77,81.82,10108.0,79.5431,79.6112,79.5334,79.582,10108.0
2024-08-21 12:45:00,81.8,81.85,81.74,81.76,13065.0,79.5626,79.6112,79.5042,79.5237,13065.0
2024-08-21 12:50:00,81.76,81.81,81.7,81.81,9765.0,79.5237,79.5723,79.4653,79.5723,9765.0
2024-08-21 12:55:00,81.82,82.09,81.8,82.01,41541.0,79.582,79.8446,79.5626,79.7668,41541.0
2024-08-21 13:00:00,82.0,82.14,81.98,82.1,23852.0,79.7571,79.8933,79.7376,79.8544,23852.0
2024-08-21 13:05:00,82.08,82.08,81.85,81.86,17199.0,79.8349,79.8349,79.6112,79.6209,17199.0
2024-08-21 13:10:00,81.87,81.94,81.78,81.79,19981.0,79.6307,79.6987,79.5431,79.5528,19981.0
2024-08-21 13:15:00,81.78,81.97,81.78,81.88,46459.0,79.5431,79.7279,79.5431,79.6404,46459.0
2024-08-21 13:20:00,81.88,81.95,81.86,81.88,18737.0,79.6404,79.7085,79.6209,79.6404,18737.0
2024-08-21 13:25:00,81.88,81.88,81.69,81.69,13292.0,79.6404,79.6404,79.4556,79.4556,13292.0
2024-08-21 13:30:00,81.7,81.93,81.69,81.88,47771.0,79.4653,79.689,79.4556,79.6404,47771.0
2024-08-21 13:35:00,81.89,82.0,81.84,82.0,30723.0,79.6501,79.7571,79.6015,79.7571,30723.0
2024-08-21 13:40:00,82.0,82.03,81.88,81.95,27829.0,79.7571,79.7863,79.6404,79.7085,27829.0
2024-08-21 13:45:00,81.96,82.05,81.93,82.01,14158.0,79.7182,79.8057,79.689,79.7668,14158.0
2024-08-21 13:50:00,82.01,82.15,82.01,82.13,23379.0,79.7668,79.903,79.7668,79.8835,23379.0
2024-08-21 13:55:00,82.12,82.22,82.03,82.18,43869.0,79.8738,79.9711,79.7863,79.9322,43869.0
2024-08-21 14:00:00,82.2,82.4,82.2,82.28,67405.0,79.9516,80.1462,79.9516,80.0294,67405.0
2024-08-21 14:05:00,82.3,82.35,82.14,82.24,12863.0,80.0489,80.0975,79.8933,79.9905,12863.0
2024-08-21 14:10:00,82.26,82.37,82.25,82.36,17394.0,80.01,80.117,80.0003,80.1073,17394.0
2024-08-21 14:15:00,82.34,82.59,82.34,82.54,36933.0,80.0878,80.331,80.0878,80.2823,36933.0
2024-08-21 14:20:00,82.52,82.64,82.51,82.58,21820.0,80.2629,80.3796,80.2531,80.3212,21820.0
2024-08-21 14:25:00,82.6,82.63,82.5,82.6,35545.0,80.3407,80.3699,80.2434,80.3407,35545.0
2024-08-21 14:30:00,82.64,82.87,82.62,82.79,33514.0,80.3796,80.6033,80.3601,80.5255,33514.0
2024-08-21 14:35:00,82.76,82.76,82.45,82.56,27263.0,80.4963,80.4963,80.1948,80.3018,27263.0
2024-08-21 14:40:00,82.58,82.59,82.43,82.43,20125.0,80.3212,80.331,80.1753,80.1753,20125.0
2024-08-21 14:45:00,82.43,82.45,82.28,82.29,14641.0,80.1753,80.1948,80.0294,80.0392,14641.0
2024-08-21 14:50:00,82.27,82.55,82.27,82.52,14194.0,80.0197,80.2921,80.0197,80.2629,14194.0
2024-08-21 14:55:00,82.55,82.55,82.43,82.51,21980.0,80.2921,80.2921,80.1753,80.2531,21980.0
2024-08-21 15:00:00,82.51,82.56,82.17,82.25,19840.0,80.2531,80.3018,79.9224,80.0003,19840.0
2024-08-21 15:05:00,82.22,82.35,82.15,82.15,20773.0,79.9711,80.0975,79.903,79.903,20773.0
2024-08-21 15:10:00,82.17,82.26,82.14,82.2,11722.0,79.9224,80.01,79.8933,79.9516,11722.0
2024-08-21 15:15:00,82.2,82.2,82.12,82.12,11718.0,79.9516,79.9516,79.8738,79.8738,11718.0
2024-08-21 15:20:00,82.11,82.17,81.97,82.17,38078.0,79.8641,79.9224,79.7279,79.9224,38078.0
2024-08-21 15:25:00,82.16,82.37,82.15,82.35,16421.0,79.9127,80.117,79.903,80.0975,16421.0
2024-08-21 15:30:00,82.35,82.65,82.34,82.58,40101.0,80.0975,80.3893,80.0878,80.3212,40101.0
2024-08-21 15:35:00,82.58,82.66,82.49,82.59,63769.0,80.3212,80.399,80.2337,80.331,63769.0
2024-08-21 15:40:00,82.6,82.63,82.28,82.36,40363.0,80.3407,80.3699,80.0294,80.1073,40363.0
2024-08-21 15:45:00,82.37,82.55,82.37,82.53,37628.0,80.117,80.2921,80.117,80.2726,37628.0
2024-08-21 15:50:00,82.53,82.79,82.37,82.76,128289.0,80.2726,80.5255,80.117,80.4963,128289.0
2024-08-21 15:55:00,82.76,82.87,82.72,82.82,410614.0,80.4963,80.6033,80.4574,80.5547,410614.0
2024-08-22 09:30:00,82.27,82.27,81.65,81.65,64068.0,80.4751,80.4751,79.8686,79.8686,64068.0
2024-08-22 09:35:00,81.68,81.76,81.34,81.55,50253.0,79.8979,79.9762,79.5654,79.7708,50253.0
2024-08-22 09:40:00,81.55,81.73,81.39,81.63,60934.0,79.7708,79.9469,79.6143,79.849,60934.0
2024-08-22 09:45:00,81.66,81.8,81.05,81.05,44740.0,79.8784,80.0153,79.2817,79.2817,44740.0
2024-08-22 09:50:00,81.05,81.07,80.55,80.59,38413.0,79.2817,79.3013,78.7926,78.8317,38413.0
2024-08-22 09:55:00,80.59,80.91,80.55,80.77,53502.0,78.8317,79.1447,78.7926,79.0078,53502.0
2024-08-22 10:00:00,80.78,80.78,80.55,80.55,47237.0,79.0176,79.0176,78.7926,78.7926,47237.0
2024-08-22 10:05:00,80.59,80.63,80.12,80.17,20988.0,78.8317,78.8709,78.372,78.4209,20988.0
2024-08-22 10:10:00,80.21,80.55,80.15,80.54,64242.0,78.46,78.7926,78.4013,78.7828,64242.0
2024-08-22 10:15:00,80.52,80.74,80.46,80.62,59508.0,78.7633,78.9785,78.7046,78.8611,59508.0
2024-08-22 10:20:00,80.64,80.99,80.58,80.98,35333.0,78.8806,79.223,78.8219,79.2132,35333.0
2024-08-22 10:25:00,80.98,81.06,80.88,80.98,31269.0,79.2132,79.2915,79.1154,79.2132,31269.0
2024-08-22 10:30:00,80.97,80.97,80.68,80.79,34209.0,79.2034,79.2034,78.9198,79.0274,34209.0
2024-08-22 10:35:00,80.81,81.04,80.79,81.0,33621.0,79.0469,79.2719,79.0274,79.2328,33621.0
2024-08-22 10:40:00,81.0,81.13,80.95,80.97,31385.0,79.2328,79.3599,79.1839,79.2034,31385.0
2024-08-22 10:45:00,81.0,81.08,80.86,80.86,22033.0,79.2328,79.311,79.0958,79.0958,22033.0
2024-08-22 10:50:00,80.89,81.04,80.82,80.9,17702.0,79.1252,79.2719,79.0567,79.135,17702.0
2024-08-22 10:55:00,80.88,81.09,80.81,81.03,24807.0,79.1154,79.3208,79.0469,79.2621,24807.0
2024-08-22 11:00:00,81.04,81.27,81.04,81.12,47260.0,79.2719,79.4969,79.2719,79.3502,47260.0
2024-08-22 11:05:00,81.14,81.28,81.01,81.03,27932.0,79.3697,79.5067,79.2426,79.2621,27932.0
2024-08-22 11:10:00,81.04,81.07,80.92,80.95,19733.0,79.2719,79.3013,79.1545,79.1839,19733.0
2024-08-22 11:15:00,80.97,81.03,80.74,80.74,15616.0,79.2034,79.2621,78.9785,78.9785,15616.0
2024-08-22 11:20:00,80.72,80.72,80.5,80.56,84614.0,78.9589,78.9589,78.7437,78.8024,84614.0
2024-08-22 11:25:00,80.56,80.72,80.5,80.63,68588.0,78.8024,78.9589,78.7437,78.8709,68588.0
2024-08-22 11:30:00,80.62,80.64,80.35,80.45,69298.0,78.8611,78.8806,78.597,78.6948,69298.0
2024-08-22 11:35:00,80.46,80.54,80.18,80.18,52700.0,78.7046,78.7828,78.4307,78.4307,52700.0
2024-08-22 11:40:00,80.2,80.44,80.07,80.18,106197.0,78.4502,78.685,78.3231,78.4307,106197.0
2024-08-22 11:45:00,80.17,80.4,80.17,80.17,54740.0,78.4209,78.6459,78.4209,78.4209,54740.0
2024-08-22 11:50:00,80.18,80.25,80.03,80.23,20120.0,78.4307,78.4991,78.2839,78.4796,20120.0
2024-08-22 11:55:00,80.25,80.55,80.19,80.39,30678.0,78.4991,78.7926,78.4405,78.6361,30678.0
2024-08-22 12:00:00,80.38,80.49,80.28,80.44,15012.0,78.6263,78.7339,78.5285,78.685,15012.0
2024-08-22 12:05:00,80.45,80.56,80.42,80.56,6368.0,78.6948,78.8024,78.6654,78.8024,6368.0
2024-08-22 12:10:00,80.57,80.57,80.43,80.48,11106.0,78.8122,78.8122,78.6752,78.7241,11106.0
2024-08-22 12:15:00,80.5,80.51,80.38,80.43,13234.0,78.7437,78.7535,78.6263,78.6752,13234.0
2024-08-22 12:20:00,80.46,80.95,80.46,80.94,28529.0,78.7046,79.1839,78.7046,79.1741,28529.0
2024-08-22 12:25:00,80.94,81.2,80.88,81.17,22116.0,79.1741,79.4284,79.1154,79.3991,22116.0
2024-08-22 12:30:00,81.16,81.28,81.13,81.21,32547.0,79.3893,79.5067,79.3599,79.4382,32547.0
2024-08-22 12:35:00,81.23,81.39,81.23,81.28,16321.0,79.4578,79.6143,79.4578,79.5067,16321.0
2024-08-22 12:40:00,81.27,81.34,81.24,81.29,6209.0,79.4969,79.5654,79.4675,79.5165,6209.0
2024-08-22 12:45:00,81.3,81.3,80.99,81.04,33779.0,79.5262,79.5262,79.223,79.2719,33779.0
2024-08-22 12:50:00,81.05,81.09,80.65,80.66,14354.0,79.2817,79.3208,78.8904,78.9002,14354.0
2024-08-22 12:55:00,80.59,80.7,80.43,80.48,12493.0,78.8317,78.9393,78.6752,78.7241,12493.0
2024-08-22 13:00:00,80.48,80.53,80.28,80.44,12349.0,78.7241,78.773,78.5285,78.685,12349.0
2024-08-22 13:05:00,80.45,80.48,80.25,80.46,8874.0,78.6948,78.7241,78.4991,78.7046,8874.0
2024-08-22 13:10:00,80.47,80.71,80.42,80.42,15778.0,78.7143,78.9491,78.6654,78.6654,15778.0
2024-08-22 13:15:00,80.44,80.58,80.44,80.52,5820.0,78.685,78.8219,78.685,78.7633,5820.0
2024-08-22 13:20:00,80.55,80.57,80.44,80.52,11113.0,78.7926,78.8122,78.685,78.7633,11113.0
2024-08-22 13:25:00,80.47,80.67,80.47,80.57,6286.0,78.7143,78.91,78.7143,78.8122,6286.0
2024-08-22 13:30:00,80.56,80.59,80.22,80.43,20614.0,78.8024,78.8317,78.4698,78.6752,20614.0
2024-08-22 13:35:00,80.39,80.67,80.39,80.54,16503.0,78.6361,78.91,78.6361,78.7828,16503.0
2024-08-22 13:40:00,80.51,80.6,80.43,80.56,26843.0,78.7535,78.8415,78.6752,78.8024,26843.0
2024-08-22 13:45:00,80.54,80.63,80.42,80.5,22552.0,78.7828,78.8709,78.6654,78.7437,22552.0
2024-08-22 13:50:00,80.51,80.6,80.2,80.2,21211.0,78.7535,78.8415,78.4502,78.4502,21211.0
2024-08-22 13:55:00,80.2,80.36,80.15,80.19,13408.0,78.4502,78.6067,78.4013,78.4405,13408.0
2024-08-22 14:00:00,80.13,80.19,80.03,80.05,14315.0,78.3818,78.4405,78.2839,78.3035,14315.0
2024-08-22 14:05:00,80.05,80.16,79.98,80.16,17091.0,78.3035,78.4111,78.235,78.4111,17091.0
2024-08-22 14:10:00,80.14,80.29,80.04,80.11,26530.0,78.3915,78.5383,78.2937,78.3622,26530.0
2024-08-22 14:15:00,80.13,80.21,80.02,80.15,31257.0,78.3818,78.46,78.2742,78.4013,31257.0
2024-08-22 14:20:00,80.15,80.18,79.97,80.07,43220.0,78.4013,78.4307,78.2253,78.3231,43220.0
2024-08-22 14:25:00,80.06,80.41,79.94,80.4,41834.0,78.3133,78.6557,78.1959,78.6459,41834.0
2024-08-22 14:30:00,80.38,80.39,80.12,80.32,29047.0,78.6263,78.6361,78.372,78.5676,29047.0
2024-08-22 14:35:00,80.33,80.39,80.23,80.29,29762.0,78.5774,78.6361,78.4796,78.5383,29762.0
2024-08-22 14:40:00,80.29,80.66,80.27,80.65,28569.0,78.5383,78.9002,78.5187,78.8904,28569.0
2024-08-22 14:45:00,80.64,80.8,80.62,80.67,21164.0,78.8806,79.0371,78.8611,78.91,21164.0
2024-08-22 14:50:00,80.69,80.73,80.46,80.47,16094.0,78.9295,78.9687,78.7046,78.7143,16094.0
2024-08-22 14:55:00,80.49,80.55,80.35,80.38,13879.0,78.7339,78.7926,78.597,78.6263,13879.0
2024-08-22 15:00:00,80.39,80.78,80.39,80.78,11684.0,78.6361,79.0176,78.6361,79.0176,11684.0
2024-08-22 15:05:00,80.78,80.8,80.52,80.55,17117.0,79.0176,79.0371,78.7633,78.7926,17117.0
2024-08-22 15:10:00,80.57,80.59,80.43,80.57,20438.0,78.8122,78.8317,78.6752,78.8122,20438.0
2024-08-22 15:15:00,80.56,80.67,80.45,80.54,17124.0,78.8024,78.91,78.6948,78.7828,17124.0
2024-08-22 15:20:00,80.51,80.51,80.21,80.25,31640.0,78.7535,78.7535,78.46,78.4991,31640.0
2024-08-22 15:25:00,80.26,80.32,79.98,79.98,39227.0,78.5089,78.5676,78.235,78.235,39227.0
2024-08-22 15:30:00,79.98,80.06,79.69,79.7,64079.0,78.235,78.3133,77.9514,77.9611,64079.0
2024-08-22 15:35:00,79.7,79.91,79.7,79.75,50559.0,77.9611,78.1666,77.9611,78.0101,50559.0
2024-08-22 15:40:00,79.72,79.8,79.49,79.64,131096.0,77.9807,78.059,77.7557,77.9025,131096.0
2024-08-22 15:45:00,79.66,80.1,79.58,80.0,105486.0,77.922,78.3524,77.8438,78.2546,105486.0
2024-08-22 15:50:00,80.02,80.1,79.62,79.87,172440.0,78.2742,78.3524,77.8829,78.1274,172440.0
2024-08-22 15:55:00,79.92,79.96,79.68,79.78,348779.0,78.1763,78.2155,77.9416,78.0394,348779.0
2024-08-23 09:30:00,81.63,81.68,80.45,80.61,34885.0,79.849,79.8979,78.6948,78.8513,34885.0
2024-08-23 09:35:00,80.86,81.14,80.85,81.12,9383.0,79.0958,79.3697,79.0861,79.3502,9383.0
2024-08-23 09:40:00,81.16,81.17,80.99,81.03,6978.0,79.3893,79.3991,79.223,79.2621,6978.0
2024-08-23 09:45:00,81.1,81.29,81.06,81.29,19313.0,79.3306,79.5165,79.2915,79.5165,19313.0
2024-08-23 09:50:00,81.32,81.32,81.05,81.05,12077.0,79.5458,79.5458,79.2817,79.2817,12077.0
2024-08-23 09:55:00,81.08,81.15,80.97,81.07,10564.0,79.311,79.3795,79.2034,79.3013,10564.0
2024-08-23 10:00:00,81.16,82.19,81.11,82.01,68122.0,79.3893,80.3968,79.3404,80.2207,68122.0
2024-08-23 10:05:00,82.01,82.03,81.3,82.0,28671.0,80.2207,80.2403,79.5262,80.211,28671.0
2024-08-23 10:10:00,82.0,82.32,81.96,82.06,35747.0,80.211,80.524,80.1718,80.2697,35747.0
2024-08-23 10:15:00,82.11,82.35,81.58,81.73,32560.0,80.3186,80.5533,79.8001,79.9469,32560.0
2024-08-23 10:20:00,81.76,82.33,81.75,82.31,24779.0,79.9762,80.5338,79.9664,80.5142,24779.0
2024-08-23 10:25:00,82.31,82.51,82.25,82.38,23626.0,80.5142,80.7098,80.4555,80.5827,23626.0
2024-08-23 10:30:00,82.42,82.44,82.18,82.3,9132.0,80.6218,80.6414,80.387,80.5044,9132.0
2024-08-23 10:35:00,82.33,82.33,82.1,82.22,10760.0,80.5338,80.5338,80.3088,80.4262,10760.0
2024-08-23 10:40:00,82.2,82.55,82.09,82.54,17092.0,80.4066,80.749,80.299,80.7392,17092.0
2024-08-23 10:45:00,82.55,82.56,81.33,81.48,25893.0,80.749,80.7588,79.5556,79.7023,25893.0
2024-08-23 10:50:00,81.53,81.6,81.14,81.42,14820.0,79.7512,79.8197,79.3697,79.6436,14820.0
2024-08-23 10:55:00,81.41,81.65,81.36,81.63,8543.0,79.6338,79.8686,79.5849,79.849,8543.0
2024-08-23 11:00:00,81.61,81.63,81.35,81.59,8103.0,79.8295,79.849,79.5751,79.8099,8103.0
2024-08-23 11:05:00,81.63,81.93,81.57,81.92,7308.0,79.849,80.1425,79.7903,80.1327,7308.0
2024-08-23 11:10:00,81.97,82.16,81.62,82.14,19632.0,80.1816,80.3675,79.8393,80.3479,19632.0
2024-08-23 11:15:00,82.16,82.38,82.13,82.31,11423.0,80.3675,80.5827,80.3381,80.5142,11423.0
2024-08-23 11:20:00,82.36,82.36,82.14,82.24,7156.0,80.5631,80.5631,80.3479,80.4457,7156.0
2024-08-23 11:25:00,82.28,82.39,82.05,82.15,11550.0,80.4849,80.5925,80.2599,80.3577,11550.0
2024-08-23 11:30:00,82.11,82.15,82.07,82.09,6125.0,80.3186,80.3577,80.2794,80.299,6125.0
2024-08-23 11:35:00,82.1,82.23,82.0,82.21,15564.0,80.3088,80.436,80.211,80.4164,15564.0
2024-08-23 11:40:00,82.22,82.33,81.83,81.89,13618.0,80.4262,80.5338,80.0447,80.1034,13618.0
2024-08-23 11:45:00,81.92,81.98,81.71,81.94,18874.0,80.1327,80.1914,79.9273,80.1523,18874.0
2024-08-23 11:50:00,81.91,81.91,81.66,81.71,10061.0,80.1229,80.1229,79.8784,79.9273,10061.0
2024-08-23 11:55:00,81.73,81.81,81.59,81.64,14666.0,79.9469,80.0251,79.8099,79.8588,14666.0
2024-08-23 12:00:00,81.66,81.69,81.37,81.63,19663.0,79.8784,79.9077,79.5947,79.849,19663.0
2024-08-23 12:05:00,81.62,81.75,81.46,81.65,20335.0,79.8393,79.9664,79.6827,79.8686,20335.0
2024-08-23 12:10:00,81.67,81.71,81.39,81.39,10126.0,79.8882,79.9273,79.6143,79.6143,10126.0
2024-08-23 12:15:00,81.38,81.65,81.38,81.62,11775.0,79.6045,79.8686,79.6045,79.8393,11775.0
2024-08-23 12:20:00,81.61,81.61,81.45,81.51,4822.0,79.8295,79.8295,79.673,79.7317,4822.0
2024-08-23 12:25:00,81.5,81.51,81.36,81.44,6795.0,79.7219,79.7317,79.5849,79.6632,6795.0
2024-08-23 12:30:00,81.46,81.63,81.46,81.61,7138.0,79.6827,79.849,79.6827,79.8295,7138.0
2024-08-23 12:35:00,81.67,81.75,81.61,81.64,11236.0,79.8882,79.9664,79.8295,79.8588,11236.0
2024-08-23 12:40:00,81.69,81.7,81.25,81.29,8275.0,79.9077,79.9175,79.4773,79.5165,8275.0
2024-08-23 12:45:00,81.32,81.38,81.19,81.31,8369.0,79.5458,79.6045,79.4186,79.536,8369.0
2024-08-23 12:50:00,81.34,81.62,81.34,81.57,8480.0,79.5654,79.8393,79.5654,79.7903,8480.0
2024-08-23 12:55:00,81.58,81.73,81.57,81.62,6094.0,79.8001,79.9469,79.7903,79.8393,6094.0
2024-08-23 13:00:00,81.62,81.65,81.53,81.56,5212.0,79.8393,79.8686,79.7512,79.7806,5212.0
2024-08-23 13:05:00,81.64,81.69,81.55,81.58,7323.0,79.8588,79.9077,79.7708,79.8001,7323.0
2024-08-23 13:10:00,81.57,81.62,81.48,81.55,8184.0,79.7903,79.8393,79.7023,79.7708,8184.0
2024-08-23 13:15:00,81.57,81.64,81.5,81.54,12923.0,79.7903,79.8588,79.7219,79.761,12923.0
2024-08-23 13:20:00,81.58,81.77,81.53,81.73,9913.0,79.8001,79.986,79.7512,79.9469,9913.0
2024-08-23 13:25:00,81.73,81.88,81.7,81.83,9368.0,79.9469,80.0936,79.9175,80.0447,9368.0
2024-08-23 13:30:00,81.82,81.92,81.8,81.86,9339.0,80.0349,80.1327,80.0153,80.074,9339.0
2024-08-23 13:35:00,81.8,81.97,81.8,81.95,10439.0,80.0153,80.1816,80.0153,80.1621,10439.0
2024-08-23 13:40:00,81.97,82.25,81.95,82.2,19762.0,80.1816,80.4555,80.1621,80.4066,19762.0
2024-08-23 13:45:00,82.19,82.19,81.93,82.02,17536.0,80.3968,80.3968,80.1425,80.2305,17536.0
2024-08-23 13:50:00,82.0,82.05,81.9,81.98,17048.0,80.211,80.2599,80.1131,80.1914,17048.0
2024-08-23 13:55:00,81.96,81.97,81.86,81.89,37787.0,80.1718,80.1816,80.074,80.1034,37787.0
2024-08-23 14:00:00,81.88,82.0,81.87,82.0,14806.0,80.0936,80.211,80.0838,80.211,14806.0
2024-08-23 14:05:00,82.03,82.08,81.96,82.01,16616.0,80.2403,80.2892,80.1718,80.2207,16616.0
2024-08-23 14:10:00,82.04,82.12,82.01,82.08,10283.0,80.2501,80.3284,80.2207,80.2892,10283.0
2024-08-23 14:15:00,82.08,82.14,82.06,82.13,12926.0,80.2892,80.3479,80.2697,80.3381,12926.0
2024-08-23 14:20:00,82.13,82.17,81.94,82.15,14129.0,80.3381,80.3773,80.1523,80.3577,14129.0
2024-08-23 14:25:00,82.16,82.24,82.13,82.17,13322.0,80.3675,80.4457,80.3381,80.3773,13322.0
2024-08-23 14:30:00,82.16,82.16,81.95,81.95,33047.0,80.3675,80.3675,80.1621,80.1621,33047.0
2024-08-23 14:35:00,81.91,82.02,81.87,81.98,11361.0,80.1229,80.2305,80.0838,80.1914,11361.0
2024-08-23 14:40:00,81.98,82.13,81.97,82.02,15071.0,80.1914,80.3381,80.1816,80.2305,15071.0
2024-08-23 14:45:00,82.05,82.14,82.02,82.1,11258.0,80.2599,80.3479,80.2305,80.3088,11258.0
2024-08-23 14:50:00,82.09,82.13,82.05,82.12,13891.0,80.299,80.3381,80.2599,80.3284,13891.0
2024-08-23 14:55:00,82.11,82.13,81.8,81.83,21113.0,80.3186,80.3381,80.0153,80.0447,21113.0
2024-08-23 15:00:00,81.81,81.82,81.55,81.6,13762.0,80.0251,80.0349,79.7708,79.8197,13762.0
2024-08-23 15:05:00,81.61,81.75,81.59,81.67,18778.0,79.8295,79.9664,79.8099,79.8882,18778.0
2024-08-23 15:10:00,81.67,81.78,81.65,81.73,46972.0,79.8882,79.9958,79.8686,79.9469,46972.0
2024-08-23 15:15:00,81.72,81.72,81.58,81.63,36758.0,79.9371,79.9371,79.8001,79.849,36758.0
2024-08-23 15:20:00,81.63,81.74,81.59,81.69,43030.0,79.849,79.9566,79.8099,79.9077,43030.0
2024-08-23 15:25:00,81.69,81.75,81.64,81.65,46181.0,79.9077,79.9664,79.8588,79.8686,46181.0
2024-08-23 15:30:00,81.65,81.75,81.58,81.63,69178.0,79.8686,79.9664,79.8001,79.849,69178.0
2024-08-23 15:35:00,81.62,81.62,81.44,81.49,72795.0,79.8393,79.8393,79.6632,79.7121,72795.0
2024-08-23 15:40:00,81.5,81.67,81.44,81.48,58706.0,79.7219,79.8882,79.6632,79.7023,58706.0
2024-08-23 15:45:00,81.49,81.58,81.3,81.4,104330.0,79.7121,79.8001,79.5262,79.6241,104330.0
2024-08-23 15:50:00,81.41,81.81,81.32,81.77,211570.0,79.6338,80.0251,79.5458,79.986,211570.0
2024-08-23 15:55:00,81.76,81.89,81.58,81.83,469341.0,79.9762,80.1034,79.8001,80.0447,469341.0
2024-08-26 09:30:00,81.31,81.69,81.31,81.6,39912.0,79.536,79.9077,79.536,79.8197,39912.0
2024-08-26 09:35:00,81.55,81.87,81.44,81.83,18537.0,79.7708,80.0838,79.6632,80.0447,18537.0
2024-08-26 09:40:00,81.67,81.8,81.53,81.6,12862.0,79.8882,80.0153,79.7512,79.8197,12862.0
2024-08-26 09:45:00,81.63,81.66,81.51,81.57,19043.0,79.849,79.8784,79.7317,79.7903,19043.0
2024-08-26 09:50:00,81.58,81.58,81.36,81.43,6751.0,79.8001,79.8001,79.5849,79.6534,6751.0
2024-08-26 09:55:00,81.47,81.63,81.47,81.62,14074.0,79.6925,79.849,79.6925,79.8393,14074.0
2024-08-26 10:00:00,81.62,81.69,81.31,81.54,13251.0,79.8393,79.9077,79.536,79.761,13251.0
2024-08-26 10:05:00,81.58,81.58,81.22,81.22,15287.0,79.8001,79.8001,79.448,79.448,15287.0
2024-08-26 10:10:00,81.28,81.36,81.01,81.02,23691.0,79.5067,79.5849,79.2426,79.2523,23691.0
2024-08-26 10:15:00,81.01,81.02,80.77,80.82,17325.0,79.2426,79.2523,79.0078,79.0567,17325.0
2024-08-26 10:20:00,80.84,81.0,80.81,80.91,9765.0,79.0763,79.2328,79.0469,79.1447,9765.0
2024-08-26 10:25:00,80.92,81.13,80.92,81.08,8360.0,79.1545,79.3599,79.1545,79.311,8360.0
2024-08-26 10:30:00,81.06,81.1,80.71,80.75,12272.0,79.2915,79.3306,78.9491,78.9882,12272.0
2024-08-26 10:35:00,80.76,80.9,80.56,80.57,24952.0,78.998,79.135,78.8024,78.8122,24952.0
2024-08-26 10:40:00,80.55,81.05,80.53,80.89,23482.0,78.7926,79.2817,78.773,79.1252,23482.0
2024-08-26 10:45:00,80.92,80.94,80.76,80.87,18993.0,79.1545,79.1741,78.998,79.1056,18993.0
2024-08-26 10:50:00,80.87,81.14,80.87,81.06,10381.0,79.1056,79.3697,79.1056,79.2915,10381.0
2024-08-26 10:55:00,81.1,81.11,80.9,81.05,9320.0,79.3306,79.3404,79.135,79.2817,9320.0
2024-08-26 11:00:00,81.03,81.07,80.98,81.0,6274.0,79.2621,79.3013,79.2132,79.2328,6274.0
2024-08-26 11:05:00,80.95,80.95,80.85,80.91,3129.0,79.1839,79.1839,79.0861,79.1447,3129.0
2024-08-26 11:10:00,80.9,80.9,80.81,80.85,2828.0,79.135,79.135,79.0469,79.0861,2828.0
2024-08-26 11:15:00,80.86,80.86,80.67,80.72,7805.0,79.0958,79.0958,78.91,78.9589,7805.0
2024-08-26 11:20:00,80.72,80.76,80.58,80.68,9578.0,78.9589,78.998,78.8219,78.9198,9578.0
2024-08-26 11:25:00,80.64,80.66,80.5,80.52,9203.0,78.8806,78.9002,78.7437,78.7633,9203.0
2024-08-26 11:30:00,80.52,80.53,80.32,80.36,22146.0,78.7633,78.773,78.5676,78.6067,22146.0
2024-08-26 11:35:00,80.37,80.38,80.13,80.32,51701.0,78.6165,78.6263,78.3818,78.5676,51701.0
2024-08-26 11:40:00,80.31,80.37,80.2,80.26,37274.0,78.5578,78.6165,78.4502,78.5089,37274.0
2024-08-26 11:45:00,80.25,80.32,80.04,80.26,18786.0,78.4991,78.5676,78.2937,78.5089,18786.0
2024-08-26 11:50:00,80.26,80.31,80.12,80.3,8348.0,78.5089,78.5578,78.372,78.5481,8348.0
2024-08-26 11:55:00,80.29,80.32,80.18,80.3,7806.0,78.5383,78.5676,78.4307,78.5481,7806.0
2024-08-26 12:00:00,80.31,80.54,80.26,80.47,7091.0,78.5578,78.7828,78.5089,78.7143,7091.0
2024-08-26 12:05:00,80.46,80.49,80.37,80.4,2254.0,78.7046,78.7339,78.6165,78.6459,2254.0
2024-08-26 12:10:00,80.46,80.53,80.41,80.45,4923.0,78.7046,78.773,78.6557,78.6948,4923.0
2024-08-26 12:15:00,80.48,80.55,80.46,80.52,9404.0,78.7241,78.7926,78.7046,78.7633,9404.0
2024-08-26 12:20:00,80.52,80.7,80.52,80.62,21559.0,78.7633,78.9393,78.7633,78.8611,21559.0
2024-08-26 12:25:00,80.6,80.62,80.47,80.5,20381.0,78.8415,78.8611,78.7143,78.7437,20381.0
2024-08-26 12:30:00,80.5,80.61,80.44,80.54,26356.0,78.7437,78.8513,78.685,78.7828,26356.0
2024-08-26 12:35:00,80.54,80.7,80.51,80.63,77147.0,78.7828,78.9393,78.7535,78.8709,77147.0
2024-08-26 12:40:00,80.64,80.64,80.53,80.6,65041.0,78.8806,78.8806,78.773,78.8415,65041.0
2024-08-26 12:45:00,80.6,80.72,80.48,80.52,49620.0,78.8415,78.9589,78.7241,78.7633,49620.0
2024-08-26 12:50:00,80.51,80.64,80.49,80.51,15148.0,78.7535,78.8806,78.7339,78.7535,15148.0
2024-08-26 12:55:00,80.55,80.65,80.53,80.61,5461.0,78.7926,78.8904,78.773,78.8513,5461.0
2024-08-26 13:00:00,80.63,80.63,80.55,80.63,5348.0,78.8709,78.8709,78.7926,78.8709,5348.0
2024-08-26 13:05:00,80.61,80.62,80.43,80.51,47042.0,78.8513,78.8611,78.6752,78.7535,47042.0
2024-08-26 13:10:00,80.53,80.54,80.4,80.5,8223.0,78.773,78.7828,78.6459,78.7437,8223.0
2024-08-26 13:15:00,80.49,80.54,80.43,80.52,7780.0,78.7339,78.7828,78.6752,78.7633,7780.0
2024-08-26 13:20:00,80.52,80.63,80.5,80.61,6883.0,78.7633,78.8709,78.7437,78.8513,6883.0
2024-08-26 13:25:00,80.63,80.71,80.48,80.48,9563.0,78.8709,78.9491,78.7241,78.7241,9563.0
2024-08-26 13:30:00,80.5,80.57,80.43,80.55,16744.0,78.7437,78.8122,78.6752,78.7926,16744.0
2024-08-26 13:35:00,80.55,80.58,80.25,80.29,22892.0,78.7926,78.8219,78.4991,78.5383,22892.0
2024-08-26 13:40:00,80.29,80.44,80.29,80.44,6219.0,78.5383,78.685,78.5383,78.685,6219.0
2024-08-26 13:45:00,80.42,80.42,80.22,80.33,11001.0,78.6654,78.6654,78.4698,78.5774,11001.0
2024-08-26 13:50:00,80.35,80.39,80.31,80.36,4002.0,78.597,78.6361,78.5578,78.6067,4002.0
2024-08-26 13:55:00,80.3,80.36,80.19,80.24,11595.0,78.5481,78.6067,78.4405,78.4894,11595.0
2024-08-26 14:00:00,80.25,80.26,79.98,80.01,21296.0,78.4991,78.5089,78.235,78.2644,21296.0
2024-08-26 14:05:00,80.0,80.12,80.0,80.07,12094.0,78.2546,78.372,78.2546,78.3231,12094.0
2024-08-26 14:10:00,80.08,80.23,80.01,80.2,14648.0,78.3329,78.4796,78.2644,78.4502,14648.0
2024-08-26 14:15:00,80.22,80.3,80.16,80.28,12926.0,78.4698,78.5481,78.4111,78.5285,12926.0
2024-08-26 14:20:00,80.29,80.47,80.29,80.37,15336.0,78.5383,78.7143,78.5383,78.6165,15336.0
2024-08-26 14:25:00,80.39,80.53,80.31,80.52,7356.0,78.6361,78.773,78.5578,78.7633,7356.0
2024-08-26 14:30:00,80.52,80.62,80.47,80.61,9662.0,78.7633,78.8611,78.7143,78.8513,9662.0
2024-08-26 14:35:00,80.71,80.8,80.71,80.78,16517.0,78.9491,79.0371,78.9491,79.0176,16517.0
2024-08-26 14:40:00,80.8,80.91,80.78,80.8,6874.0,79.0371,79.1447,79.0176,79.0371,6874.0
2024-08-26 14:45:00,80.82,80.86,80.73,80.74,4700.0,79.0567,79.0958,78.9687,78.9785,4700.0
2024-08-26 14:50:00,80.72,80.89,80.66,80.82,5761.0,78.9589,79.1252,78.9002,79.0567,5761.0
2024-08-26 14:55:00,80.82,81.01,80.81,81.01,13690.0,79.0567,79.2426,79.0469,79.2426,13690.0
2024-08-26 15:00:00,81.01,81.15,80.92,81.11,11990.0,79.2426,79.3795,79.1545,79.3404,11990.0
2024-08-26 15:05:00,81.08,81.13,80.93,80.93,27591.0,79.311,79.3599,79.1643,79.1643,27591.0
2024-08-26 15:10:00,80.93,81.06,80.93,80.96,23210.0,79.1643,79.2915,79.1643,79.1937,23210.0
2024-08-26 15:15:00,80.99,81.0,80.83,80.83,12571.0,79.223,79.2328,79.0665,79.0665,12571.0
2024-08-26 15:20:00,80.82,80.87,80.76,80.77,16378.0,79.0567,79.1056,78.998,79.0078,16378.0
2024-08-26 15:25:00,80.77,80.79,80.55,80.55,15366.0,79.0078,79.0274,78.7926,78.7926,15366.0
2024-08-26 15:30:00,80.54,80.61,80.4,80.47,29597.0,78.7828,78.8513,78.6459,78.7143,29597.0
2024-08-26 15:35:00,80.47,80.49,80.31,80.36,20912.0,78.7143,78.7339,78.5578,78.6067,20912.0
2024-08-26 15:40:00,80.36,80.47,80.31,80.31,33541.0,78.6067,78.7143,78.5578,78.5578,33541.0
2024-08-26 15:45:00,80.29,80.35,80.14,80.25,49827.0,78.5383,78.597,78.3915,78.4991,49827.0
2024-08-26 15:50:00,80.27,80.72,80.26,80.72,97965.0,78.5187,78.9589,78.5089,78.9589,97965.0
2024-08-26 15:55:00,80.68,80.68,80.17,80.3,439592.0,78.9198,78.9198,78.4209,78.5481,439592.0
2024-08-27 09:30:00,80.08,80.2,79.62,79.85,39860.0,78.3329,78.4502,77.8829,78.1079,39860.0
2024-08-27 09:35:00,79.9,79.94,79.38,79.39,10961.0,78.1568,78.1959,77.6481,77.6579,10961.0
2024-08-27 09:40:00,79.4,79.44,79.18,79.36,61828.0,77.6677,77.7068,77.4525,77.6286,61828.0
2024-08-27 09:45:00,79.39,79.42,79.03,79.28,93127.0,77.6579,77.6873,77.3058,77.5503,93127.0
2024-08-27 09:50:00,79.32,79.69,79.31,79.51,37345.0,77.5894,77.9514,77.5797,77.7753,37345.0
2024-08-27 09:55:00,79.53,79.58,79.37,79.43,12061.0,77.7949,77.8438,77.6383,77.697,12061.0
2024-08-27 10:00:00,79.43,79.61,79.32,79.45,17534.0,77.697,77.8731,77.5894,77.7166,17534.0
2024-08-27 10:05:00,79.49,79.71,79.4,79.7,36095.0,77.7557,77.9709,77.6677,77.9611,36095.0
2024-08-27 10:10:00,79.69,79.95,79.65,79.84,30658.0,77.9514,78.2057,77.9122,78.0981,30658.0
2024-08-27 10:15:00,79.86,79.92,79.7,79.75,11690.0,78.1177,78.1763,77.9611,78.0101,11690.0
2024-08-27 10:20:00,79.81,79.98,79.7,79.95,33765.0,78.0687,78.235,77.9611,78.2057,33765.0
2024-08-27 10:25:00,79.96,80.09,79.93,80.09,33708.0,78.2155,78.3426,78.1861,78.3426,33708.0
2024-08-27 10:30:00,80.09,80.39,80.08,80.18,29990.0,78.3426,78.6361,78.3329,78.4307,29990.0
2024-08-27 10:35:00,80.19,80.34,80.09,80.29,11684.0,78.4405,78.5872,78.3426,78.5383,11684.0
2024-08-27 10:40:00,80.3,80.41,80.26,80.35,13491.0,78.5481,78.6557,78.5089,78.597,13491.0
2024-08-27 10:45:00,80.36,80.4,80.29,80.37,18270.0,78.6067,78.6459,78.5383,78.6165,18270.0
2024-08-27 10:50:00,80.35,80.52,80.29,80.47,39562.0,78.597,78.7633,78.5383,78.7143,39562.0
2024-08-27 10:55:00,80.45,80.65,80.43,80.57,17407.0,78.6948,78.8904,78.6752,78.8122,17407.0
2024-08-27 11:00:00,80.57,80.67,80.49,80.6,15599.0,78.8122,78.91,78.7339,78.8415,15599.0
2024-08-27 11:05:00,80.57,80.7,80.57,80.66,12055.0,78.8122,78.9393,78.8122,78.9002,12055.0
2024-08-27 11:10:00,80.68,80.76,80.6,80.62,8437.0,78.9198,78.998,78.8415,78.8611,8437.0
2024-08-27 11:15:00,80.64,80.68,80.41,80.44,11569.0,78.8806,78.9198,78.6557,78.685,11569.0
2024-08-27 11:20:00,80.47,80.55,80.42,80.44,4414.0,78.7143,78.7926,78.6654,78.685,4414.0
2024-08-27 11:25:00,80.42,80.42,80.28,80.28,5222.0,78.6654,78.6654,78.5285,78.5285,5222.0
2024-08-27 11:30:00,80.25,80.32,80.0,80.16,6489.0,78.4991,78.5676,78.2546,78.4111,6489.0
2024-08-27 11:35:00,80.22,80.34,80.21,80.26,8241.0,78.4698,78.5872,78.46,78.5089,8241.0
2024-08-27 11:40:00,80.25,80.35,80.18,80.35,7083.0,78.4991,78.597,78.4307,78.597,7083.0
2024-08-27 11:45:00,80.35,80.46,80.32,80.43,13866.0,78.597,78.7046,78.5676,78.6752,13866.0
2024-08-27 11:50:00,80.45,80.54,80.39,80.43,17083.0,78.6948,78.7828,78.6361,78.6752,17083.0
2024-08-27 11:55:00,80.44,80.59,80.42,80.55,13151.0,78.685,78.8317,78.6654,78.7926,13151.0
2024-08-27 12:00:00,80.54,80.55,80.48,80.49,12593.0,78.7828,78.7926,78.7241,78.7339,12593.0
2024-08-27 12:05:00,80.47,80.51,80.42,80.51,14143.0,78.7143,78.7535,78.6654,78.7535,14143.0
2024-08-27 12:10:00,80.51,80.56,80.41,80.55,7431.0,78.7535,78.8024,78.6557,78.7926,7431.0
2024-08-27 12:15:00,80.53,80.56,80.44,80.51,3591.0,78.773,78.8024,78.685,78.7535,3591.0
2024-08-27 12:20:00,80.5,80.52,80.38,80.42,7546.0,78.7437,78.7633,78.6263,78.6654,7546.0
2024-08-27 12:25:00,80.43,80.45,80.28,80.28,19908.0,78.6752,78.6948,78.5285,78.5285,19908.0
2024-08-27 12:30:00,80.28,80.36,80.2,80.32,23187.0,78.5285,78.6067,78.4502,78.5676,23187.0
2024-08-27 12:35:00,80.29,80.29,80.22,80.27,7387.0,78.5383,78.5383,78.4698,78.5187,7387.0
2024-08-27 12:40:00,80.28,80.28,80.06,80.15,8276.0,78.5285,78.5285,78.3133,78.4013,8276.0
2024-08-27 12:45:00,80.14,80.28,80.13,80.26,9858.0,78.3915,78.5285,78.3818,78.5089,9858.0
2024-08-27 12:50:00,80.28,80.34,80.26,80.32,17627.0,78.5285,78.5872,78.5089,78.5676,17627.0
2024-08-27 12:55:00,80.35,80.35,80.23,80.26,6685.0,78.597,78.597,78.4796,78.5089,6685.0
2024-08-27 13:00:00,80.28,80.28,80.21,80.25,3141.0,78.5285,78.5285,78.46,78.4991,3141.0
2024-08-27 13:05:00,80.25,80.31,80.25,80.29,3220.0,78.4991,78.5578,78.4991,78.5383,3220.0
2024-08-27 13:10:00,80.31,80.37,80.31,80.34,3727.0,78.5578,78.6165,78.5578,78.5872,3727.0
2024-08-27 13:15:00,80.33,80.37,80.3,80.33,4914.0,78.5774,78.6165,78.5481,78.5774,4914.0
2024-08-27 13:20:00,80.35,80.41,80.35,80.39,6047.0,78.597,78.6557,78.597,78.6361,6047.0
2024-08-27 13:25:00,80.39,80.62,80.39,80.56,23692.0,78.6361,78.8611,78.6361,78.8024,23692.0
2024-08-27 13:30:00,80.6,80.61,80.53,80.57,6474.0,78.8415,78.8513,78.773,78.8122,6474.0
2024-08-27 13:35:00,80.59,80.7,80.56,80.7,10139.0,78.8317,78.9393,78.8024,78.9393,10139.0
2024-08-27 13:40:00,80.68,80.76,80.58,80.76,8668.0,78.9198,78.998,78.8219,78.998,8668.0
2024-08-27 13:45:00,80.75,80.87,80.72,80.84,5393.0,78.9882,79.1056,78.9589,79.0763,5393.0
2024-08-27 13:50:00,80.86,80.97,80.84,80.97,12143.0,79.0958,79.2034,79.0763,79.2034,12143.0
2024-08-27 13:55:00,80.95,80.97,80.89,80.96,9594.0,79.1839,79.2034,79.1252,79.1937,9594.0
2024-08-27 14:00:00,80.95,80.96,80.85,80.86,16176.0,79.1839,79.1937,79.0861,79.0958,16176.0
2024-08-27 14:05:00,80.88,80.89,80.74,80.74,13421.0,79.1154,79.1252,78.9785,78.9785,13421.0
2024-08-27 14:10:00,80.75,80.79,80.71,80.77,7570.0,78.9882,79.0274,78.9491,79.0078,7570.0
2024-08-27 14:15:00,80.79,80.83,80.65,80.74,10024.0,79.0274,79.0665,78.8904,78.9785,10024.0
2024-08-27 14:20:00,80.71,80.71,80.5,80.5,15038.0,78.9491,78.9491,78.7437,78.7437,15038.0
2024-08-27 14:25:00,80.5,80.55,80.46,80.52,10725.0,78.7437,78.7926,78.7046,78.7633,10725.0
2024-08-27 14:30:00,80.45,80.49,80.38,80.43,5544.0,78.6948,78.7339,78.6263,78.6752,5544.0
2024-08-27 14:35:00,80.44,80.51,80.44,80.51,6155.0,78.685,78.7535,78.685,78.7535,6155.0
2024-08-27 14:40:00,80.5,80.74,80.49,80.74,25077.0,78.7437,78.9785,78.7339,78.9785,25077.0
2024-08-27 14:45:00,80.75,80.84,80.75,80.77,29848.0,78.9882,79.0763,78.9882,79.0078,29848.0
2024-08-27 14:50:00,80.76,80.88,80.67,80.87,18125.0,78.998,79.1154,78.91,79.1056,18125.0
2024-08-27 14:55:00,80.89,80.9,80.79,80.87,18262.0,79.1252,79.135,79.0274,79.1056,18262.0
2024-08-27 15:00:00,80.85,80.87,80.68,80.7,19118.0,79.0861,79.1056,78.9198,78.9393,19118.0
2024-08-27 15:05:00,80.69,80.78,80.61,80.76,16205.0,78.9295,79.0176,78.8513,78.998,16205.0
2024-08-27 15:10:00,80.75,80.93,80.74,80.91,18403.0,78.9882,79.1643,78.9785,79.1447,18403.0
2024-08-27 15:15:00,80.91,80.95,80.84,80.9,31505.0,79.1447,79.1839,79.0763,79.135,31505.0
2024-08-27 15:20:00,80.9,80.99,80.88,80.98,17837.0,79.135,79.223,79.1154,79.2132,17837.0
2024-08-27 15:25:00,80.98,80.99,80.92,80.92,21492.0,79.2132,79.223,79.1545,79.1545,21492.0
2024-08-27 15:30:00,80.92,80.95,80.75,80.82,20706.0,79.1545,79.1839,78.9882,79.0567,20706.0
2024-08-27 15:35:00,80.82,80.94,80.82,80.87,15535.0,79.0567,79.1741,79.0567,79.1056,15535.0
2024-08-27 15:40:00,80.85,80.89,80.79,80.83,12539.0,79.0861,79.1252,79.0274,79.0665,12539.0
2024-08-27 15:45:00,80.81,80.95,80.79,80.9,23103.0,79.0469,79.1839,79.0274,79.135,23103.0
2024-08-27 15:50:00,80.88,80.93,80.65,80.65,66247.0,79.1154,79.1643,78.8904,78.8904,66247.0
2024-08-27 15:55:00,80.65,80.98,80.61,80.94,282504.0,78.8904,79.2132,78.8513,79.1741,282504.0
2024-08-28 09:30:00,80.87,81.3,80.73,81.3,47680.0,79.1056,79.5262,78.9687,79.5262,47680.0
2024-08-28 09:35:00,81.14,81.14,80.93,80.93,8760.0,79.3697,79.3697,79.1643,79.1643,8760.0
2024-08-28 09:40:00,80.98,81.06,80.87,80.93,8910.0,79.2132,79.2915,79.1056,79.1643,8910.0
2024-08-28 09:45:00,80.92,81.02,80.52,80.55,16271.0,79.1545,79.2523,78.7633,78.7926,16271.0
2024-08-28 09:50:00,80.56,80.68,80.45,80.55,13839.0,78.8024,78.9198,78.6948,78.7926,13839.0
2024-08-28 09:55:00,80.53,80.69,80.46,80.58,8771.0,78.773,78.9295,78.7046,78.8219,8771.0
2024-08-28 10:00:00,80.47,80.49,80.23,80.48,16562.0,78.7143,78.7339,78.4796,78.7241,16562.0
2024-08-28 10:05:00,80.44,80.44,80.21,80.26,9122.0,78.685,78.685,78.46,78.5089,9122.0
2024-08-28 10:10:00,80.24,80.55,80.22,80.51,12681.0,78.4894,78.7926,78.4698,78.7535,12681.0
2024-08-28 10:15:00,80.52,80.69,80.49,80.67,9321.0,78.7633,78.9295,78.7339,78.91,9321.0
2024-08-28 10:20:00,80.7,80.8,80.63,80.75,9389.0,78.9393,79.0371,78.8709,78.9882,9389.0
2024-08-28 10:25:00,80.79,80.86,80.73,80.86,21525.0,79.0274,79.0958,78.9687,79.0958,21525.0
2024-08-28 10:30:00,80.88,80.93,80.71,80.72,13356.0,79.1154,79.1643,78.9491,78.9589,13356.0
2024-08-28 10:35:00,80.68,80.78,80.64,80.75,14532.0,78.9198,79.0176,78.8806,78.9882,14532.0
2024-08-28 10:40:00,80.72,80.72,80.39,80.39,16838.0,78.9589,78.9589,78.6361,78.6361,16838.0
2024-08-28 10:45:00,80.37,80.44,80.11,80.17,15900.0,78.6165,78.685,78.3622,78.4209,15900.0
2024-08-28 10:50:00,80.19,80.5,80.05,80.46,12370.0,78.4405,78.7437,78.3035,78.7046,12370.0
2024-08-28 10:55:00,80.46,80.5,80.18,80.18,9937.0,78.7046,78.7437,78.4307,78.4307,9937.0
2024-08-28 11:00:00,80.12,80.2,79.9,80.04,15095.0,78.372,78.4502,78.1568,78.2937,15095.0
2024-08-28 11:05:00,79.99,80.05,79.85,79.85,99279.0,78.2448,78.3035,78.1079,78.1079,99279.0
2024-08-28 11:10:00,79.86,79.86,79.42,79.48,20163.0,78.1177,78.1177,77.6873,77.7459,20163.0
2024-08-28 11:15:00,79.4,79.49,79.15,79.24,25956.0,77.6677,77.7557,77.4231,77.5112,25956.0
2024-08-28 11:20:00,79.23,79.56,79.22,79.54,10880.0,77.5014,77.8242,77.4916,77.8046,10880.0
2024-08-28 11:25:00,79.55,79.68,79.44,79.67,8702.0,77.8144,77.9416,77.7068,77.9318,8702.0
2024-08-28 11:30:00,79.67,79.69,79.53,79.58,12531.0,77.9318,77.9514,77.7949,77.8438,12531.0
2024-08-28 11:35:00,79.58,79.8,79.55,79.79,9124.0,77.8438,78.059,77.8144,78.0492,9124.0
2024-08-28 11:40:00,79.78,79.87,79.74,79.75,12462.0,78.0394,78.1274,78.0003,78.0101,12462.0
2024-08-28 11:45:00,79.78,79.88,79.77,79.84,13563.0,78.0394,78.1372,78.0296,78.0981,13563.0
2024-08-28 11:50:00,79.83,79.93,79.79,79.83,7356.0,78.0883,78.1861,78.0492,78.0883,7356.0
2024-08-28 11:55:00,79.81,79.93,79.74,79.86,7469.0,78.0687,78.1861,78.0003,78.1177,7469.0
2024-08-28 12:00:00,79.85,79.88,79.59,79.59,8732.0,78.1079,78.1372,77.8535,77.8535,8732.0
2024-08-28 12:05:00,79.58,79.63,79.45,79.53,13901.0,77.8438,77.8927,77.7166,77.7949,13901.0
2024-08-28 12:10:00,79.53,79.63,79.44,79.52,10937.0,77.7949,77.8927,77.7068,77.7851,10937.0
2024-08-28 12:15:00,79.51,79.51,79.3,79.46,12217.0,77.7753,77.7753,77.5699,77.7264,12217.0
2024-08-28 12:20:00,79.45,79.45,79.15,79.21,17012.0,77.7166,77.7166,77.4231,77.4818,17012.0
2024-08-28 12:25:00,79.26,79.35,79.24,79.29,9756.0,77.5307,77.6188,77.5112,77.5601,9756.0
2024-08-28 12:30:00,79.29,79.52,79.23,79.43,18394.0,77.5601,77.7851,77.5014,77.697,18394.0
2024-08-28 12:35:00,79.42,79.56,79.4,79.41,9096.0,77.6873,77.8242,77.6677,77.6775,9096.0
2024-08-28 12:40:00,79.44,79.55,79.42,79.54,9378.0,77.7068,77.8144,77.6873,77.8046,9378.0
2024-08-28 12:45:00,79.48,79.54,79.45,79.53,7210.0,77.7459,77.8046,77.7166,77.7949,7210.0
2024-08-28 12:50:00,79.51,79.77,79.51,79.76,8611.0,77.7753,78.0296,77.7753,78.0198,8611.0
2024-08-28 12:55:00,79.73,79.8,79.65,79.65,14400.0,77.9905,78.059,77.9122,77.9122,14400.0
2024-08-28 13:00:00,79.62,79.67,79.52,79.52,26123.0,77.8829,77.9318,77.7851,77.7851,26123.0
2024-08-28 13:05:00,79.52,79.69,79.52,79.55,26221.0,77.7851,77.9514,77.7851,77.8144,26221.0
2024-08-28 13:10:00,79.55,79.56,79.21,79.21,28295.0,77.8144,77.8242,77.4818,77.4818,28295.0
2024-08-28 13:15:00,79.22,79.32,79.16,79.26,22575.0,77.4916,77.5894,77.4329,77.5307,22575.0
2024-08-28 13:20:00,79.25,79.35,79.23,79.27,19440.0,77.521,77.6188,77.5014,77.5405,19440.0
2024-08-28 13:25:00,79.28,79.4,79.22,79.4,24178.0,77.5503,77.6677,77.4916,77.6677,24178.0
2024-08-28 13:30:00,79.37,79.62,79.36,79.6,15191.0,77.6383,77.8829,77.6286,77.8633,15191.0
2024-08-28 13:35:00,79.59,79.6,79.43,79.44,14292.0,77.8535,77.8633,77.697,77.7068,14292.0
2024-08-28 13:40:00,79.42,79.53,79.4,79.49,14634.0,77.6873,77.7949,77.6677,77.7557,14634.0
2024-08-28 13:45:00,79.48,79.48,79.3,79.31,5587.0,77.7459,77.7459,77.5699,77.5797,5587.0
2024-08-28 13:50:00,79.34,79.39,79.18,79.22,12751.0,77.609,77.6579,77.4525,77.4916,12751.0
2024-08-28 13:55:00,79.23,79.27,78.88,78.93,20389.0,77.5014,77.5405,77.159,77.2079,20389.0
2024-08-28 14:00:00,78.93,79.06,78.8,79.0,19694.0,77.2079,77.3351,77.0808,77.2764,19694.0
2024-08-28 14:05:00,79.0,79.03,78.81,78.99,67907.0,77.2764,77.3058,77.0906,77.2666,67907.0
2024-08-28 14:10:00,78.97,78.99,78.84,78.92,18563.0,77.2471,77.2666,77.1199,77.1982,18563.0
2024-08-28 14:15:00,78.91,78.96,78.84,78.91,14570.0,77.1884,77.2373,77.1199,77.1884,14570.0
2024-08-28 14:20:00,78.93,79.06,78.91,78.99,18295.0,77.2079,77.3351,77.1884,77.2666,18295.0
2024-08-28 14:25:00,78.97,79.08,78.95,79.07,18796.0,77.2471,77.3547,77.2275,77.3449,18796.0
2024-08-28 14:30:00,79.03,79.22,79.03,79.14,20229.0,77.3058,77.4916,77.3058,77.4134,20229.0
2024-08-28 14:35:00,79.14,79.21,79.08,79.2,11871.0,77.4134,77.4818,77.3547,77.4721,11871.0
2024-08-28 14:40:00,79.2,79.23,79.09,79.12,7882.0,77.4721,77.5014,77.3645,77.3938,7882.0
2024-08-28 14:45:00,79.11,79.18,79.07,79.15,9832.0,77.384,77.4525,77.3449,77.4231,9832.0
2024-08-28 14:50:00,79.15,79.6,79.15,79.56,15533.0,77.4231,77.8633,77.4231,77.8242,15533.0
2024-08-28 14:55:00,79.57,79.85,79.52,79.81,33042.0,77.834,78.1079,77.7851,78.0687,33042.0
2024-08-28 15:00:00,79.79,80.03,79.79,79.97,16008.0,78.0492,78.2839,78.0492,78.2253,16008.0
2024-08-28 15:05:00,79.95,79.95,79.76,79.85,13606.0,78.2057,78.2057,78.0198,78.1079,13606.0
2024-08-28 15:10:00,79.84,79.93,79.74,79.79,13516.0,78.0981,78.1861,78.0003,78.0492,13516.0
2024-08-28 15:15:00,79.8,79.91,79.77,79.77,15010.0,78.059,78.1666,78.0296,78.0296,15010.0
2024-08-28 15:20:00,79.79,79.84,79.58,79.64,23343.0,78.0492,78.0981,77.8438,77.9025,23343.0
2024-08-28 15:25:00,79.63,79.98,79.63,79.95,14379.0,77.8927,78.235,77.8927,78.2057,14379.0
2024-08-28 15:30:00,79.93,80.05,79.81,79.84,34720.0,78.1861,78.3035,78.0687,78.0981,34720.0
2024-08-28 15:35:00,79.87,79.96,79.76,79.76,21189.0,78.1274,78.2155,78.0198,78.0198,21189.0
2024-08-28 15:40:00,79.77,79.86,79.72,79.79,28576.0,78.0296,78.1177,77.9807,78.0492,28576.0
2024-08-28 15:45:00,79.78,80.0,79.72,79.74,47004.0,78.0394,78.2546,77.9807,78.0003,47004.0
2024-08-28 15:50:00,79.77,79.81,79.48,79.67,128004.0,78.0296,78.0687,77.7459,77.9318,128004.0
2024-08-28 15:55:00,79.59,79.64,79.33,79.36,364555.0,77.8535,77.9025,77.5992,77.6286,364555.0
2024-08-29 09:30:00,80.29,80.49,80.0,80.38,54731.0,78.5383,78.7339,78.2546,78.6263,54731.0
2024-08-29 09:35:00,80.38,80.45,80.04,80.18,23698.0,78.6263,78.6948,78.2937,78.4307,23698.0
2024-08-29 09:40:00,80.25,80.6,80.21,80.5,31487.0,78.4991,78.8415,78.46,78.7437,31487.0
2024-08-29 09:45:00,80.54,80.84,80.51,80.72,35065.0,78.7828,79.0763,78.7535,78.9589,35065.0
2024-08-29 09:50:00,80.69,80.75,80.45,80.75,21765.0,78.9295,78.9882,78.6948,78.9882,21765.0
2024-08-29 09:55:00,80.74,81.11,80.69,81.01,32761.0,78.9785,79.3404,78.9295,79.2426,32761.0
2024-08-29 10:00:00,81.06,81.27,81.03,81.22,38524.0,79.2915,79.4969,79.2621,79.448,38524.0
2024-08-29 10:05:00,81.31,81.6,81.23,81.36,99913.0,79.536,79.8197,79.4578,79.5849,99913.0
2024-08-29 10:10:00,81.39,81.59,81.28,81.58,21447.0,79.6143,79.8099,79.5067,79.8001,21447.0
2024-08-29 10:15:00,81.58,81.58,81.09,81.22,16791.0,79.8001,79.8001,79.3208,79.448,16791.0
2024-08-29 10:20:00,81.2,81.63,81.2,81.58,39687.0,79.4284,79.849,79.4284,79.8001,39687.0
2024-08-29 10:25:00,81.62,81.74,81.48,81.7,35090.0,79.8393,79.9566,79.7023,79.9175,35090.0
2024-08-29 10:30:00,81.7,81.86,81.61,81.67,41776.0,79.9175,80.074,79.8295,79.8882,41776.0
2024-08-29 10:35:00,81.66,81.95,81.58,81.88,24233.0,79.8784,80.1621,79.8001,80.0936,24233.0
2024-08-29 10:40:00,81.89,82.05,81.74,81.93,27798.0,80.1034,80.2599,79.9566,80.1425,27798.0
2024-08-29 10:45:00,81.94,82.06,81.87,81.95,21303.0,80.1523,80.2697,80.0838,80.1621,21303.0
2024-08-29 10:50:00,81.97,81.99,81.78,81.81,11829.0,80.1816,80.2012,79.9958,80.0251,11829.0
2024-08-29 10:55:00,81.83,81.85,81.56,81.68,16852.0,80.0447,80.0642,79.7806,79.8979,16852.0
2024-08-29 11:00:00,81.69,81.78,81.58,81.59,6405.0,79.9077,79.9958,79.8001,79.8099,6405.0
2024-08-29 11:05:00,81.57,81.71,81.44,81.7,10603.0,79.7903,79.9273,79.6632,79.9175,10603.0
2024-08-29 11:10:00,81.66,81.87,81.61,81.82,10473.0,79.8784,80.0838,79.8295,80.0349,10473.0
2024-08-29 11:15:00,81.83,81.93,81.61,81.69,14176.0,80.0447,80.1425,79.8295,79.9077,14176.0
2024-08-29 11:20:00,81.68,81.73,81.48,81.62,16002.0,79.8979,79.9469,79.7023,79.8393,16002.0
2024-08-29 11:25:00,81.62,81.69,81.57,81.63,16845.0,79.8393,79.9077,79.7903,79.849,16845.0
2024-08-29 11:30:00,81.63,81.78,81.62,81.7,14834.0,79.849,79.9958,79.8393,79.9175,14834.0
2024-08-29 11:35:00,81.7,81.95,81.65,81.94,28551.0,79.9175,80.1621,79.8686,80.1523,28551.0
2024-08-29 11:40:00,81.91,81.92,81.6,81.63,20053.0,80.1229,80.1327,79.8197,79.849,20053.0
2024-08-29 11:45:00,81.65,81.79,81.65,81.76,7476.0,79.8686,80.0055,79.8686,79.9762,7476.0
2024-08-29 11:50:00,81.77,81.78,81.61,81.72,17483.0,79.986,79.9958,79.8295,79.9371,17483.0
2024-08-29 11:55:00,81.7,81.81,81.7,81.78,8475.0,79.9175,80.0251,79.9175,79.9958,8475.0
2024-08-29 12:00:00,81.76,81.99,81.76,81.95,25841.0,79.9762,80.2012,79.9762,80.1621,25841.0
2024-08-29 12:05:00,81.95,82.08,81.93,82.02,14039.0,80.1621,80.2892,80.1425,80.2305,14039.0
2024-08-29 12:10:00,81.99,82.12,81.98,82.11,16480.0,80.2012,80.3284,80.1914,80.3186,16480.0
2024-08-29 12:15:00,82.09,82.18,81.97,82.08,25073.0,80.299,80.387,80.1816,80.2892,25073.0
2024-08-29 12:20:00,82.08,82.19,82.08,82.16,12180.0,80.2892,80.3968,80.2892,80.3675,12180.0
2024-08-29 12:25:00,82.18,82.21,82.09,82.2,8694.0,80.387,80.4164,80.299,80.4066,8694.0
2024-08-29 12:30:00,82.18,82.23,82.14,82.21,9252.0,80.387,80.436,80.3479,80.4164,9252.0
2024-08-29 12:35:00,82.23,82.3,82.17,82.28,14325.0,80.436,80.5044,80.3773,80.4849,14325.0
2024-08-29 12:40:00,82.29,82.38,82.25,82.33,10658.0,80.4946,80.5827,80.4555,80.5338,10658.0
2024-08-29 12:45:00,82.36,82.36,82.09,82.1,19096.0,80.5631,80.5631,80.299,80.3088,19096.0
2024-08-29 12:50:00,82.06,82.06,81.84,81.89,22859.0,80.2697,80.2697,80.0545,80.1034,22859.0
2024-08-29 12:55:00,81.94,82.03,81.89,82.02,24446.0,80.1523,80.2403,80.1034,80.2305,24446.0
2024-08-29 13:00:00,81.98,82.09,81.9,82.09,19190.0,80.1914,80.299,80.1131,80.299,19190.0
2024-08-29 13:05:00,82.08,82.16,81.98,81.98,31080.0,80.2892,80.3675,80.1914,80.1914,31080.0
2024-08-29 13:10:00,81.97,82.03,81.89,82.03,20878.0,80.1816,80.2403,80.1034,80.2403,20878.0
2024-08-29 13:15:00,82.0,82.05,81.96,82.03,26212.0,80.211,80.2599,80.1718,80.2403,26212.0
2024-08-29 13:20:00,82.05,82.2,82.04,82.13,32806.0,80.2599,80.4066,80.2501,80.3381,32806.0
2024-08-29 13:25:00,82.15,82.29,82.08,82.27,18890.0,80.3577,80.4946,80.2892,80.4751,18890.0
2024-08-29 13:30:00,82.26,82.33,82.23,82.32,12559.0,80.4653,80.5338,80.436,80.524,12559.0
2024-08-29 13:35:00,82.32,82.34,82.23,82.23,17637.0,80.524,80.5436,80.436,80.436,17637.0
2024-08-29 13:40:00,82.25,82.39,82.2,82.36,23099.0,80.4555,80.5925,80.4066,80.5631,23099.0
2024-08-29 13:45:00,82.36,82.38,82.27,82.34,32779.0,80.5631,80.5827,80.4751,80.5436,32779.0
2024-08-29 13:50:00,82.35,82.56,82.35,82.55,37478.0,80.5533,80.7588,80.5533,80.749,37478.0
2024-08-29 13:55:00,82.55,82.65,82.53,82.64,21958.0,80.749,80.8468,80.7294,80.837,21958.0
2024-08-29 14:00:00,82.62,82.62,82.36,82.55,34855.0,80.8174,80.8174,80.5631,80.749,34855.0
2024-08-29 14:05:00,82.54,82.56,82.45,82.54,15296.0,80.7392,80.7588,80.6512,80.7392,15296.0
2024-08-29 14:10:00,82.54,82.54,82.43,82.46,27827.0,80.7392,80.7392,80.6316,80.6609,27827.0
2024-08-29 14:15:00,82.46,82.46,82.29,82.34,27250.0,80.6609,80.6609,80.4946,80.5436,27250.0
2024-08-29 14:20:00,82.31,82.37,82.28,82.34,24994.0,80.5142,80.5729,80.4849,80.5436,24994.0
2024-08-29 14:25:00,82.35,82.4,81.92,82.02,44989.0,80.5533,80.6022,80.1327,80.2305,44989.0
2024-08-29 14:30:00,82.03,82.08,81.88,81.94,61581.0,80.2403,80.2892,80.0936,80.1523,61581.0
2024-08-29 14:35:00,81.96,82.05,81.6,81.75,49013.0,80.1718,80.2599,79.8197,79.9664,49013.0
2024-08-29 14:40:00,81.75,81.9,81.45,81.54,55172.0,79.9664,80.1131,79.673,79.761,55172.0
2024-08-29 14:45:00,81.53,81.6,81.13,81.47,32256.0,79.7512,79.8197,79.3599,79.6925,32256.0
2024-08-29 14:50:00,81.46,81.55,81.15,81.55,40122.0,79.6827,79.7708,79.3795,79.7708,40122.0
2024-08-29 14:55:00,81.51,81.6,81.29,81.34,32519.0,79.7317,79.8197,79.5165,79.5654,32519.0
2024-08-29 15:00:00,81.33,81.39,81.02,81.15,22472.0,79.5556,79.6143,79.2523,79.3795,22472.0
2024-08-29 15:05:00,81.14,81.24,80.94,81.01,23030.0,79.3697,79.4675,79.1741,79.2426,23030.0
2024-08-29 15:10:00,81.05,81.08,80.77,80.84,22922.0,79.2817,79.311,79.0078,79.0763,22922.0
2024-08-29 15:15:00,80.86,81.19,80.8,80.92,23104.0,79.0958,79.4186,79.0371,79.1545,23104.0
2024-08-29 15:20:00,80.92,81.09,80.79,81.06,26606.0,79.1545,79.3208,79.0274,79.2915,26606.0
2024-08-29 15:25:00,81.05,81.31,80.97,81.05,20497.0,79.2817,79.536,79.2034,79.2817,20497.0
2024-08-29 15:30:00,81.07,81.08,80.89,80.98,32644.0,79.3013,79.311,79.1252,79.2132,32644.0
2024-08-29 15:35:00,80.99,81.33,80.92,81.14,14223.0,79.223,79.5556,79.1545,79.3697,14223.0
2024-08-29 15:40:00,81.16,81.23,81.05,81.12,20960.0,79.3893,79.4578,79.2817,79.3502,20960.0
2024-08-29 15:45:00,81.14,81.29,80.92,80.96,31880.0,79.3697,79.5165,79.1545,79.1937,31880.0
2024-08-29 15:50:00,80.97,81.14,80.49,80.52,91378.0,79.2034,79.3697,78.7339,78.7633,91378.0
2024-08-29 15:55:00,80.55,81.09,80.55,80.99,255539.0,78.7926,79.3208,78.7926,79.223,255539.0
2024-08-30 09:30:00,82.62,82.62,81.83,82.06,40855.0,80.8174,80.8174,80.0447,80.2697,40855.0
2024-08-30 09:35:00,82.08,82.08,81.76,81.92,139498.0,80.2892,80.2892,79.9762,80.1327,139498.0
2024-08-30 09:40:00,81.92,82.33,81.91,82.25,19607.0,80.1327,80.5338,80.1229,80.4555,19607.0
2024-08-30 09:45:00,82.29,82.32,82.03,82.12,28066.0,80.4946,80.524,80.2403,80.3284,28066.0
2024-08-30 09:50:00,82.11,82.27,81.99,82.23,17884.0,80.3186,80.4751,80.2012,80.436,17884.0
2024-08-30 09:55:00,82.23,82.27,82.06,82.16,14376.0,80.436,80.4751,80.2697,80.3675,14376.0
2024-08-30 10:00:00,82.26,82.42,82.24,82.24,14995.0,80.4653,80.6218,80.4457,80.4457,14995.0
2024-08-30 10:05:00,82.23,82.38,82.12,82.3,9032.0,80.436,80.5827,80.3284,80.5044,9032.0
2024-08-30 10:10:00,82.27,82.48,82.18,82.23,17967.0,80.4751,80.6805,80.387,80.436,17967.0
2024-08-30 10:15:00,82.18,82.3,82.11,82.16,36251.0,80.387,80.5044,80.3186,80.3675,36251.0
2024-08-30 10:20:00,82.16,82.19,81.96,82.12,28926.0,80.3675,80.3968,80.1718,80.3284,28926.0
2024-08-30 10:25:00,82.12,82.19,81.88,82.19,34624.0,80.3284,80.3968,80.0936,80.3968,34624.0
2024-08-30 10:30:00,82.2,82.36,82.13,82.25,44716.0,80.4066,80.5631,80.3381,80.4555,44716.0
2024-08-30 10:35:00,82.23,82.48,82.23,82.46,25651.0,80.436,80.6805,80.436,80.6609,25651.0
2024-08-30 10:40:00,82.45,82.59,82.1,82.11,23106.0,80.6512,80.7881,80.3088,80.3186,23106.0
2024-08-30 10:45:00,82.08,82.37,82.04,82.37,23798.0,80.2892,80.5729,80.2501,80.5729,23798.0
2024-08-30 10:50:00,82.36,82.38,82.19,82.19,13720.0,80.5631,80.5827,80.3968,80.3968,13720.0
2024-08-30 10:55:00,82.2,82.29,81.81,81.84,21247.0,80.4066,80.4946,80.0251,80.0545,21247.0
2024-08-30 11:00:00,81.83,82.03,81.69,82.0,23627.0,80.0447,80.2403,79.9077,80.211,23627.0
2024-08-30 11:05:00,82.03,82.06,81.89,82.05,15697.0,80.2403,80.2697,80.1034,80.2599,15697.0
2024-08-30 11:10:00,82.06,82.09,81.87,81.95,14763.0,80.2697,80.299,80.0838,80.1621,14763.0
2024-08-30 11:15:00,81.97,81.97,81.71,81.82,24690.0,80.1816,80.1816,79.9273,80.0349,24690.0
2024-08-30 11:20:00,81.77,81.81,81.68,81.8,19608.0,79.986,80.0251,79.8979,80.0153,19608.0
2024-08-30 11:25:00,81.79,81.79,81.69,81.72,19552.0,80.0055,80.0055,79.9077,79.9371,19552.0
2024-08-30 11:30:00,81.71,81.76,81.4,81.69,26684.0,79.9273,79.9762,79.6241,79.9077,26684.0
2024-08-30 11:35:00,81.66,81.78,81.51,81.61,18278.0,79.8784,79.9958,79.7317,79.8295,18278.0
2024-08-30 11:40:00,81.67,81.78,81.66,81.73,13115.0,79.8882,79.9958,79.8784,79.9469,13115.0
2024-08-30 11:45:00,81.76,81.83,81.6,81.65,13122.0,79.9762,80.0447,79.8197,79.8686,13122.0
2024-08-30 11:50:00,81.61,81.79,81.61,81.79,19997.0,79.8295,80.0055,79.8295,80.0055,19997.0
2024-08-30 11:55:00,81.76,81.83,81.58,81.73,15645.0,79.9762,80.0447,79.8001,79.9469,15645.0
2024-08-30 12:00:00,81.72,81.74,81.36,81.47,21298.0,79.9371,79.9566,79.5849,79.6925,21298.0
2024-08-30 12:05:00,81.49,81.7,81.47,81.68,20726.0,79.7121,79.9175,79.6925,79.8979,20726.0
2024-08-30 12:10:00,81.7,81.81,81.67,81.79,47997.0,79.9175,80.0251,79.8882,80.0055,47997.0
2024-08-30 12:15:00,81.76,81.86,81.67,81.86,15199.0,79.9762,80.074,79.8882,80.074,15199.0
2024-08-30 12:20:00,81.83,81.86,81.67,81.73,10205.0,80.0447,80.074,79.8882,79.9469,10205.0
2024-08-30 12:25:00,81.71,81.8,81.42,81.46,20390.0,79.9273,80.0153,79.6436,79.6827,20390.0
2024-08-30 12:30:00,81.49,81.49,81.16,81.22,22675.0,79.7121,79.7121,79.3893,79.448,22675.0
2024-08-30 12:35:00,81.2,81.35,81.09,81.28,26327.0,79.4284,79.5751,79.3208,79.5067,26327.0
2024-08-30 12:40:00,81.26,81.32,81.14,81.29,15468.0,79.4871,79.5458,79.3697,79.5165,15468.0
2024-08-30 12:45:00,81.26,81.27,81.11,81.23,14131.0,79.4871,79.4969,79.3404,79.4578,14131.0
2024-08-30 12:50:00,81.23,81.46,81.22,81.4,9984.0,79.4578,79.6827,79.448,79.6241,9984.0
2024-08-30 12:55:00,81.4,81.61,81.39,81.55,11961.0,79.6241,79.8295,79.6143,79.7708,11961.0
2024-08-30 13:00:00,81.55,81.76,81.47,81.64,16858.0,79.7708,79.9762,79.6925,79.8588,16858.0
2024-08-30 13:05:00,81.64,81.64,81.46,81.54,10094.0,79.8588,79.8588,79.6827,79.761,10094.0
2024-08-30 13:10:00,81.56,81.7,81.56,81.66,8758.0,79.7806,79.9175,79.7806,79.8784,8758.0
2024-08-30 13:15:00,81.67,81.69,81.48,81.5,15407.0,79.8882,79.9077,79.7023,79.7219,15407.0
2024-08-30 13:20:00,81.53,81.62,81.37,81.4,9820.0,79.7512,79.8393,79.5947,79.6241,9820.0
2024-08-30 13:25:00,81.43,81.58,81.43,81.54,7016.0,79.6534,79.8001,79.6534,79.761,7016.0
2024-08-30 13:30:00,81.53,81.62,81.49,81.53,9235.0,79.7512,79.8393,79.7121,79.7512,9235.0
2024-08-30 13:35:00,81.55,81.62,81.49,81.5,10467.0,79.7708,79.8393,79.7121,79.7219,10467.0
2024-08-30 13:40:00,81.49,81.55,81.46,81.54,6743.0,79.7121,79.7708,79.6827,79.761,6743.0
2024-08-30 13:45:00,81.54,81.56,81.37,81.48,13297.0,79.761,79.7806,79.5947,79.7023,13297.0
2024-08-30 13:50:00,81.49,81.61,81.48,81.55,11104.0,79.7121,79.8295,79.7023,79.7708,11104.0
2024-08-30 13:55:00,81.55,81.59,81.29,81.33,18227.0,79.7708,79.8099,79.5165,79.5556,18227.0
2024-08-30 14:00:00,81.33,81.41,81.25,81.27,74427.0,79.5556,79.6338,79.4773,79.4969,74427.0
2024-08-30 14:05:00,81.29,81.58,81.29,81.55,23094.0,79.5165,79.8001,79.5165,79.7708,23094.0
2024-08-30 14:10:00,81.56,81.69,81.52,81.64,29289.0,79.7806,79.9077,79.7414,79.8588,29289.0
2024-08-30 14:15:00,81.68,81.73,81.57,81.61,17252.0,79.8979,79.9469,79.7903,79.8295,17252.0
2024-08-30 14:20:00,81.62,81.75,81.6,81.69,11581.0,79.8393,79.9664,79.8197,79.9077,11581.0
2024-08-30 14:25:00,81.69,81.81,81.65,81.7,13967.0,79.9077,80.0251,79.8686,79.9175,13967.0
2024-08-30 14:30:00,81.68,81.73,81.67,81.7,14980.0,79.8979,79.9469,79.8882,79.9175,14980.0
2024-08-30 14:35:00,81.7,81.81,81.66,81.81,24703.0,79.9175,80.0251,79.8784,80.0251,24703.0
2024-08-30 14:40:00,81.8,81.94,81.78,81.85,18076.0,80.0153,80.1523,79.9958,80.0642,18076.0
2024-08-30 14:45:00,81.85,81.94,81.81,81.92,23851.0,80.0642,80.1523,80.0251,80.1327,23851.0
2024-08-30 14:50:00,81.95,82.11,81.94,82.04,28716.0,80.1621,80.3186,80.1523,80.2501,28716.0
2024-08-30 14:55:00,82.04,82.04,81.96,81.98,15268.0,80.2501,80.2501,80.1718,80.1914,15268.0
2024-08-30 15:00:00,81.98,82.05,81.93,81.95,15768.0,80.1914,80.2599,80.1425,80.1621,15768.0
2024-08-30 15:05:00,81.93,82.04,81.93,81.97,27872.0,80.1425,80.2501,80.1425,80.1816,27872.0
2024-08-30 15:10:00,81.96,82.01,81.77,81.91,14345.0,80.1718,80.2207,79.986,80.1229,14345.0
2024-08-30 15:15:00,81.88,81.98,81.8,81.97,36228.0,80.0936,80.1914,80.0153,80.1816,36228.0
2024-08-30 15:20:00,81.97,82.2,81.95,82.17,19219.0,80.1816,80.4066,80.1621,80.3773,19219.0
2024-08-30 15:25:00,82.18,82.24,82.08,82.17,16012.0,80.387,80.4457,80.2892,80.3773,16012.0
2024-08-30 15:30:00,82.19,82.28,81.99,82.01,24394.0,80.3968,80.4849,80.2012,80.2207,24394.0
2024-08-30 15:35:00,82.02,82.09,81.94,82.04,20399.0,80.2305,80.299,80.1523,80.2501,20399.0
2024-08-30 15:40:00,82.05,82.08,81.88,81.9,28902.0,80.2599,80.2892,80.0936,80.1131,28902.0
2024-08-30 15:45:00,81.9,81.9,81.68,81.78,42105.0,80.1131,80.1131,79.8979,79.9958,42105.0
2024-08-30 15:50:00,81.78,82.23,81.78,82.13,100895.0,79.9958,80.436,79.9958,80.3381,100895.0
2024-08-30 15:55:00,82.11,82.25,82.05,82.19,377712.0,80.3186,80.4555,80.2599,80.3968,377712.0
2024-09-03 09:30:00,80.27,80.42,79.65,79.84,108302.0,78.5187,78.6654,77.9122,78.0981,108302.0
2024-09-03 09:35:00,79.88,79.92,79.32,79.37,76687.0,78.1372,78.1763,77.5894,77.6383,76687.0
2024-09-03 09:40:00,79.37,80.08,79.29,80.05,56601.0,77.6383,78.3329,77.5601,78.3035,56601.0
2024-09-03 09:45:00,80.02,80.03,79.45,79.63,119278.0,78.2742,78.2839,77.7166,77.8927,119278.0
2024-09-03 09:50:00,79.65,79.65,79.11,79.15,31463.0,77.9122,77.9122,77.384,77.4231,31463.0
2024-09-03 09:55:00,79.12,79.41,79.08,79.2,18159.0,77.3938,77.6775,77.3547,77.4721,18159.0
2024-09-03 10:00:00,79.16,79.2,78.55,78.85,46261.0,77.4329,77.4721,76.8362,77.1297,46261.0
2024-09-03 10:05:00,78.91,78.99,78.78,78.98,12048.0,77.1884,77.2666,77.0612,77.2569,12048.0
2024-09-03 10:10:00,78.96,78.97,78.72,78.82,70294.0,77.2373,77.2471,77.0025,77.1003,70294.0
2024-09-03 10:15:00,78.81,79.05,78.73,79.02,25801.0,77.0906,77.3253,77.0123,77.296,25801.0
2024-09-03 10:20:00,78.97,79.1,78.82,78.91,22102.0,77.2471,77.3742,77.1003,77.1884,22102.0
2024-09-03 10:25:00,78.89,78.97,78.62,78.75,38776.0,77.1688,77.2471,76.9047,77.0319,38776.0
2024-09-03 10:30:00,78.69,78.73,78.14,78.17,88152.0,76.9732,77.0123,76.4352,76.4645,88152.0
2024-09-03 10:35:00,78.15,78.33,78.13,78.22,49646.0,76.445,76.621,76.4254,76.5134,49646.0
2024-09-03 10:40:00,78.2,78.33,78.0,78.08,54537.0,76.4939,76.621,76.2982,76.3765,54537.0
2024-09-03 10:45:00,78.06,78.07,77.68,77.69,54452.0,76.3569,76.3667,75.9852,75.995,54452.0
2024-09-03 10:50:00,77.66,77.77,77.61,77.66,32661.0,75.9657,76.0733,75.9167,75.9657,32661.0
2024-09-03 10:55:00,77.67,77.91,77.66,77.81,29600.0,75.9754,76.2102,75.9657,76.1124,29600.0
2024-09-03 11:00:00,77.79,78.25,77.7,78.25,41063.0,76.0928,76.5428,76.0048,76.5428,41063.0
2024-09-03 11:05:00,78.21,78.26,77.84,77.85,50090.0,76.5037,76.5526,76.1417,76.1515,50090.0
2024-09-03 11:10:00,77.86,78.49,77.79,78.4,156099.0,76.1613,76.7775,76.0928,76.6895,156099.0
2024-09-03 11:15:00,78.45,78.61,78.41,78.57,26402.0,76.7384,76.8949,76.6993,76.8558,26402.0
2024-09-03 11:20:00,78.55,78.57,78.24,78.36,25262.0,76.8362,76.8558,76.533,76.6504,25262.0
2024-09-03 11:25:00,78.36,78.36,78.22,78.22,18201.0,76.6504,76.6504,76.5134,76.5134,18201.0
2024-09-03 11:30:00,78.26,78.29,78.09,78.19,23579.0,76.5526,76.5819,76.3863,76.4841,23579.0
2024-09-03 11:35:00,78.17,78.37,78.16,78.25,15894.0,76.4645,76.6602,76.4547,76.5428,15894.0
2024-09-03 11:40:00,78.22,78.22,77.99,78.04,12680.0,76.5134,76.5134,76.2885,76.3374,12680.0
2024-09-03 11:45:00,78.08,78.15,77.97,78.0,9370.0,76.3765,76.445,76.2689,76.2982,9370.0
2024-09-03 11:50:00,78.02,78.11,77.86,78.1,33531.0,76.3178,76.4058,76.1613,76.3961,33531.0
2024-09-03 11:55:00,78.08,78.11,77.98,78.07,55600.0,76.3765,76.4058,76.2787,76.3667,55600.0
2024-09-03 12:00:00,78.08,78.41,78.05,78.21,51862.0,76.3765,76.6993,76.3471,76.5037,51862.0
2024-09-03 12:05:00,78.18,78.21,77.81,77.89,30758.0,76.4743,76.5037,76.1124,76.1906,30758.0
2024-09-03 12:10:00,77.89,78.1,77.79,78.07,18593.0,76.1906,76.3961,76.0928,76.3667,18593.0
2024-09-03 12:15:00,78.08,78.21,78.0,78.02,20426.0,76.3765,76.5037,76.2982,76.3178,20426.0
2024-09-03 12:20:00,78.04,78.06,77.88,77.9,14349.0,76.3374,76.3569,76.1809,76.2004,14349.0
2024-09-03 12:25:00,77.93,78.07,77.78,78.06,35969.0,76.2298,76.3667,76.083,76.3569,35969.0
2024-09-03 12:30:00,78.04,78.07,77.94,77.99,63788.0,76.3374,76.3667,76.2395,76.2885,63788.0
2024-09-03 12:35:00,77.98,78.14,77.95,78.09,25277.0,76.2787,76.4352,76.2493,76.3863,25277.0
2024-09-03 12:40:00,78.07,78.07,77.94,77.98,37905.0,76.3667,76.3667,76.2395,76.2787,37905.0
2024-09-03 12:45:00,77.96,77.97,77.86,77.93,37915.0,76.2591,76.2689,76.1613,76.2298,37915.0
2024-09-03 12:50:00,77.93,77.93,77.7,77.76,18029.0,76.2298,76.2298,76.0048,76.0635,18029.0
2024-09-03 12:55:00,77.79,77.85,77.67,77.68,23103.0,76.0928,76.1515,75.9754,75.9852,23103.0
2024-09-03 13:00:00,77.69,77.78,77.61,77.76,19869.0,75.995,76.083,75.9167,76.0635,19869.0
2024-09-03 13:05:00,77.75,77.9,77.74,77.77,17478.0,76.0537,76.2004,76.0439,76.0733,17478.0
2024-09-03 13:10:00,77.79,77.79,77.59,77.61,23311.0,76.0928,76.0928,75.8972,75.9167,23311.0
2024-09-03 13:15:00,77.61,77.69,77.54,77.65,27296.0,75.9167,75.995,75.8483,75.9559,27296.0
2024-09-03 13:20:00,77.63,77.8,77.62,77.64,29756.0,75.9363,76.1026,75.9265,75.9461,29756.0
2024-09-03 13:25:00,77.62,77.69,77.57,77.64,18328.0,75.9265,75.995,75.8776,75.9461,18328.0
2024-09-03 13:30:00,77.63,77.63,77.34,77.38,48624.0,75.9363,75.9363,75.6526,75.6918,48624.0
2024-09-03 13:35:00,77.39,77.45,77.14,77.26,46300.0,75.7015,75.7602,75.457,75.5744,46300.0
2024-09-03 13:40:00,77.25,77.26,77.09,77.17,20605.0,75.5646,75.5744,75.4081,75.4863,20605.0
2024-09-03 13:45:00,77.16,77.19,76.92,76.92,23798.0,75.4766,75.5059,75.2418,75.2418,23798.0
2024-09-03 13:50:00,76.92,77.05,76.87,77.05,29025.0,75.2418,75.369,75.1929,75.369,29025.0
2024-09-03 13:55:00,77.06,77.12,76.91,76.98,39480.0,75.3787,75.4374,75.232,75.3005,39480.0
2024-09-03 14:00:00,76.99,77.02,76.83,76.98,52630.0,75.3103,75.3396,75.1538,75.3005,52630.0
2024-09-03 14:05:00,76.99,77.1,76.88,76.98,52607.0,75.3103,75.4179,75.2027,75.3005,52607.0
2024-09-03 14:10:00,76.99,77.1,76.97,77.02,38959.0,75.3103,75.4179,75.2907,75.3396,38959.0
2024-09-03 14:15:00,77.0,77.1,76.81,76.85,31274.0,75.3201,75.4179,75.1342,75.1733,31274.0
2024-09-03 14:20:00,76.89,76.93,76.55,76.65,37193.0,75.2125,75.2516,74.8799,74.9777,37193.0
2024-09-03 14:25:00,76.64,76.69,76.47,76.53,30918.0,74.9679,75.0168,74.8016,74.8603,30918.0
2024-09-03 14:30:00,76.51,76.87,76.5,76.81,33917.0,74.8407,75.1929,74.831,75.1342,33917.0
2024-09-03 14:35:00,76.81,76.83,76.64,76.69,30046.0,75.1342,75.1538,74.9679,75.0168,30046.0
2024-09-03 14:40:00,76.67,76.71,76.51,76.61,31114.0,74.9973,75.0364,74.8407,74.9386,31114.0
2024-09-03 14:45:00,76.61,76.8,76.54,76.73,29338.0,74.9386,75.1244,74.8701,75.0559,29338.0
2024-09-03 14:50:00,76.71,76.82,76.71,76.77,18679.0,75.0364,75.144,75.0364,75.0951,18679.0
2024-09-03 14:55:00,76.78,76.84,76.73,76.76,41442.0,75.1049,75.1635,75.0559,75.0853,41442.0
2024-09-03 15:00:00,76.76,77.06,76.75,76.95,30417.0,75.0853,75.3787,75.0755,75.2711,30417.0
2024-09-03 15:05:00,76.97,77.13,76.79,76.81,27367.0,75.2907,75.4472,75.1146,75.1342,27367.0
2024-09-03 15:10:00,76.81,76.89,76.68,76.68,50776.0,75.1342,75.2125,75.007,75.007,50776.0
2024-09-03 15:15:00,76.67,76.72,76.59,76.71,33806.0,74.9973,75.0462,74.919,75.0364,33806.0
2024-09-03 15:20:00,76.71,76.73,76.57,76.61,58755.0,75.0364,75.0559,74.8994,74.9386,58755.0
2024-09-03 15:25:00,76.61,76.73,76.6,76.73,54225.0,74.9386,75.0559,74.9288,75.0559,54225.0
2024-09-03 15:30:00,76.74,76.85,76.65,76.65,65383.0,75.0657,75.1733,74.9777,74.9777,65383.0
2024-09-03 15:35:00,76.65,76.68,76.41,76.48,105478.0,74.9777,75.007,74.7429,74.8114,105478.0
2024-09-03 15:40:00,76.48,76.48,76.19,76.27,119547.0,74.8114,74.8114,74.5277,74.606,119547.0
2024-09-03 15:45:00,76.26,76.43,76.18,76.37,175913.0,74.5962,74.7625,74.5179,74.7038,175913.0
2024-09-03 15:50:00,76.39,76.48,76.14,76.43,252864.0,74.7234,74.8114,74.4788,74.7625,252864.0
2024-09-03 15:55:00,76.38,76.5,76.14,76.43,590075.0,74.7136,74.831,74.4788,74.7625,590075.0
2024-09-04 09:30:00,75.34,75.87,75.11,75.82,127855.0,73.6963,74.2147,73.4713,74.1658,127855.0
2024-09-04 09:35:00,75.81,75.81,75.43,75.47,39465.0,74.156,74.156,73.7843,73.8234,39465.0
2024-09-04 09:40:00,75.47,75.95,75.35,75.75,30427.0,73.8234,74.293,73.7061,74.0973,30427.0
2024-09-04 09:45:00,75.77,76.58,75.59,76.49,99683.0,74.1169,74.9092,73.9408,74.8212,99683.0
2024-09-04 09:50:00,76.39,76.48,76.04,76.4,20726.0,74.7234,74.8114,74.381,74.7331,20726.0
2024-09-04 09:55:00,76.46,76.46,76.23,76.28,17838.0,74.7918,74.7918,74.5669,74.6158,17838.0
2024-09-04 10:00:00,76.21,76.21,75.39,76.11,62234.0,74.5473,74.5473,73.7452,74.4495,62234.0
2024-09-04 10:05:00,76.06,76.5,75.9,76.4,29250.0,74.4006,74.831,74.2441,74.7331,29250.0
2024-09-04 10:10:00,76.38,76.83,76.31,76.44,34140.0,74.7136,75.1538,74.6451,74.7723,34140.0
2024-09-04 10:15:00,76.41,76.59,76.09,76.19,27288.0,74.7429,74.919,74.4299,74.5277,27288.0
2024-09-04 10:20:00,76.15,76.51,76.07,76.43,52962.0,74.4886,74.8407,74.4103,74.7625,52962.0
2024-09-04 10:25:00,76.43,76.55,76.29,76.47,31351.0,74.7625,74.8799,74.6255,74.8016,31351.0
2024-09-04 10:30:00,76.49,77.02,76.42,77.02,31319.0,74.8212,75.3396,74.7527,75.3396,31319.0
2024-09-04 10:35:00,77.01,77.22,76.9,77.09,32523.0,75.3298,75.5353,75.2222,75.4081,32523.0
2024-09-04 10:40:00,77.12,77.34,77.1,77.25,33500.0,75.4374,75.6526,75.4179,75.5646,33500.0
2024-09-04 10:45:00,77.24,77.32,76.86,76.95,20649.0,75.5548,75.6331,75.1831,75.2711,20649.0
2024-09-04 10:50:00,76.93,77.13,76.86,76.89,16902.0,75.2516,75.4472,75.1831,75.2125,16902.0
2024-09-04 10:55:00,76.9,77.42,76.89,77.38,25252.0,75.2222,75.7309,75.2125,75.6918,25252.0
2024-09-04 11:00:00,77.36,77.53,77.34,77.46,62348.0,75.6722,75.8385,75.6526,75.77,62348.0
2024-09-04 11:05:00,77.45,77.62,77.18,77.19,22684.0,75.7602,75.9265,75.4961,75.5059,22684.0
2024-09-04 11:10:00,77.17,77.27,76.8,76.84,30228.0,75.4863,75.5842,75.1244,75.1635,30228.0
2024-09-04 11:15:00,76.84,76.96,76.75,76.92,19400.0,75.1635,75.2809,75.0755,75.2418,19400.0
2024-09-04 11:20:00,76.95,77.11,76.89,77.03,14642.0,75.2711,75.4277,75.2125,75.3494,14642.0
2024-09-04 11:25:00,77.03,77.04,76.78,76.78,39796.0,75.3494,75.3592,75.1049,75.1049,39796.0
2024-09-04 11:30:00,76.76,76.86,76.44,76.75,18267.0,75.0853,75.1831,74.7723,75.0755,18267.0
2024-09-04 11:35:00,76.72,76.81,76.6,76.66,10882.0,75.0462,75.1342,74.9288,74.9875,10882.0
2024-09-04 11:40:00,76.65,76.69,76.51,76.51,6417.0,74.9777,75.0168,74.8407,74.8407,6417.0
2024-09-04 11:45:00,76.55,76.82,76.53,76.7,25353.0,74.8799,75.144,74.8603,75.0266,25353.0
2024-09-04 11:50:00,76.71,76.88,76.66,76.87,7349.0,75.0364,75.2027,74.9875,75.1929,7349.0
2024-09-04 11:55:00,76.88,76.88,76.55,76.67,8805.0,75.2027,75.2027,74.8799,74.9973,8805.0
2024-09-04 12:00:00,76.67,76.79,76.62,76.79,53994.0,74.9973,75.1146,74.9483,75.1146,53994.0
2024-09-04 12:05:00,76.78,76.93,76.68,76.93,6480.0,75.1049,75.2516,75.007,75.2516,6480.0
2024-09-04 12:10:00,76.93,76.93,76.71,76.78,12882.0,75.2516,75.2516,75.0364,75.1049,12882.0
2024-09-04 12:15:00,76.78,77.11,76.78,77.02,10929.0,75.1049,75.4277,75.1049,75.3396,10929.0
2024-09-04 12:20:00,76.98,77.14,76.95,77.13,8515.0,75.3005,75.457,75.2711,75.4472,8515.0
2024-09-04 12:25:00,77.11,77.2,77.04,77.13,9642.0,75.4277,75.5157,75.3592,75.4472,9642.0
2024-09-04 12:30:00,77.17,77.33,77.16,77.33,7475.0,75.4863,75.6429,75.4766,75.6429,7475.0
2024-09-04 12:35:00,77.31,77.4,77.28,77.35,7537.0,75.6233,75.7113,75.5939,75.6624,7537.0
2024-09-04 12:40:00,77.36,77.36,77.02,77.03,13025.0,75.6722,75.6722,75.3396,75.3494,13025.0
2024-09-04 12:45:00,77.04,77.1,76.95,77.09,9004.0,75.3592,75.4179,75.2711,75.4081,9004.0
2024-09-04 12:50:00,77.08,77.34,77.08,77.29,12759.0,75.3983,75.6526,75.3983,75.6037,12759.0
2024-09-04 12:55:00,77.28,77.36,77.22,77.34,16909.0,75.5939,75.6722,75.5353,75.6526,16909.0
2024-09-04 13:00:00,77.34,77.34,77.14,77.18,7139.0,75.6526,75.6526,75.457,75.4961,7139.0
2024-09-04 13:05:00,77.17,77.28,77.16,77.26,7157.0,75.4863,75.5939,75.4766,75.5744,7157.0
2024-09-04 13:10:00,77.25,77.27,76.99,76.99,21099.0,75.5646,75.5842,75.3103,75.3103,21099.0
2024-09-04 13:15:00,76.99,77.11,76.97,77.08,15692.0,75.3103,75.4277,75.2907,75.3983,15692.0
2024-09-04 13:20:00,77.09,77.22,76.97,76.97,7333.0,75.4081,75.5353,75.2907,75.2907,7333.0
2024-09-04 13:25:00,76.99,77.04,76.93,76.95,5863.0,75.3103,75.3592,75.2516,75.2711,5863.0
2024-09-04 13:30:00,76.94,76.95,76.87,76.95,10866.0,75.2614,75.2711,75.1929,75.2711,10866.0
2024-09-04 13:35:00,76.97,77.14,76.97,76.99,10753.0,75.2907,75.457,75.2907,75.3103,10753.0
2024-09-04 13:40:00,77.0,77.06,76.92,77.01,30703.0,75.3201,75.3787,75.2418,75.3298,30703.0
2024-09-04 13:45:00,77.07,77.22,77.06,77.12,35566.0,75.3885,75.5353,75.3787,75.4374,35566.0
2024-09-04 13:50:00,77.14,77.25,77.01,77.09,148686.0,75.457,75.5646,75.3298,75.4081,148686.0
2024-09-04 13:55:00,77.1,77.17,76.96,77.02,18148.0,75.4179,75.4863,75.2809,75.3396,18148.0
2024-09-04 14:00:00,77.04,77.15,76.98,77.0,38299.0,75.3592,75.4668,75.3005,75.3201,38299.0
2024-09-04 14:05:00,77.01,77.19,76.93,77.09,32021.0,75.3298,75.5059,75.2516,75.4081,32021.0
2024-09-04 14:10:00,77.1,77.23,77.01,77.14,16528.0,75.4179,75.545,75.3298,75.457,16528.0
2024-09-04 14:15:00,77.11,77.25,77.11,77.17,21174.0,75.4277,75.5646,75.4277,75.4863,21174.0
2024-09-04 14:20:00,77.1,77.37,77.06,77.31,54248.0,75.4179,75.682,75.3787,75.6233,54248.0
2024-09-04 14:25:00,77.29,77.45,77.29,77.36,75634.0,75.6037,75.7602,75.6037,75.6722,75634.0
2024-09-04 14:30:00,77.36,77.42,77.14,77.22,36139.0,75.6722,75.7309,75.457,75.5353,36139.0
2024-09-04 14:35:00,77.18,77.19,76.91,76.96,33340.0,75.4961,75.5059,75.232,75.2809,33340.0
2024-09-04 14:40:00,76.97,77.06,76.83,76.84,21930.0,75.2907,75.3787,75.1538,75.1635,21930.0
2024-09-04 14:45:00,76.8,76.83,76.67,76.72,15319.0,75.1244,75.1538,74.9973,75.0462,15319.0
2024-09-04 14:50:00,76.73,76.79,76.53,76.75,23344.0,75.0559,75.1146,74.8603,75.0755,23344.0
2024-09-04 14:55:00,76.74,76.82,76.66,76.7,66174.0,75.0657,75.144,74.9875,75.0266,66174.0
2024-09-04 15:00:00,76.67,76.77,76.5,76.5,40364.0,74.9973,75.0951,74.831,74.831,40364.0
2024-09-04 15:05:00,76.5,76.56,76.15,76.18,41765.0,74.831,74.8897,74.4886,74.5179,41765.0
2024-09-04 15:10:00,76.16,76.29,76.11,76.21,33014.0,74.4984,74.6255,74.4495,74.5473,33014.0
2024-09-04 15:15:00,76.23,76.35,76.21,76.23,20772.0,74.5669,74.6842,74.5473,74.5669,20772.0
2024-09-04 15:20:00,76.25,76.44,76.24,76.42,19991.0,74.5864,74.7723,74.5766,74.7527,19991.0
2024-09-04 15:25:00,76.41,76.58,76.32,76.51,40610.0,74.7429,74.9092,74.6549,74.8407,40610.0
2024-09-04 15:30:00,76.52,76.69,76.45,76.53,60476.0,74.8505,75.0168,74.7821,74.8603,60476.0
2024-09-04 15:35:00,76.54,76.64,76.37,76.59,23829.0,74.8701,74.9679,74.7038,74.919,23829.0
2024-09-04 15:40:00,76.59,76.92,76.58,76.85,25308.0,74.919,75.2418,74.9092,75.1733,25308.0
2024-09-04 15:45:00,76.82,76.92,76.72,76.87,52731.0,75.144,75.2418,75.0462,75.1929,52731.0
2024-09-04 15:50:00,76.87,77.14,76.84,76.96,111225.0,75.1929,75.457,75.1635,75.2809,111225.0
2024-09-04 15:55:00,76.91,77.09,76.81,76.87,258969.0,75.232,75.4081,75.1342,75.1929,258969.0
2024-09-05 09:30:00,75.81,76.27,75.43,75.56,59580.0,74.156,74.606,73.7843,73.9115,59580.0
2024-09-05 09:35:00,75.54,76.3,75.54,76.11,20544.0,73.8919,74.6353,73.8919,74.4495,20544.0
2024-09-05 09:40:00,76.11,76.23,75.97,76.19,11362.0,74.4495,74.5669,74.3125,74.5277,11362.0
2024-09-05 09:45:00,76.27,76.4,76.12,76.21,17406.0,74.606,74.7331,74.4593,74.5473,17406.0
2024-09-05 09:50:00,76.27,76.5,76.19,76.39,19797.0,74.606,74.831,74.5277,74.7234,19797.0
2024-09-05 09:55:00,76.42,76.62,76.27,76.41,12356.0,74.7527,74.9483,74.606,74.7429,12356.0
2024-09-05 10:00:00,76.43,77.16,76.43,77.04,37354.0,74.7625,75.4766,74.7625,75.3592,37354.0
2024-09-05 10:05:00,77.0,77.44,76.92,77.27,21896.0,75.3201,75.7505,75.2418,75.5842,21896.0
2024-09-05 10:10:00,77.29,77.29,76.76,76.78,27100.0,75.6037,75.6037,75.0853,75.1049,27100.0
2024-09-05 10:15:00,76.77,76.94,76.63,76.89,23539.0,75.0951,75.2614,74.9581,75.2125,23539.0
2024-09-05 10:20:00,76.9,77.34,76.9,77.24,14619.0,75.2222,75.6526,75.2222,75.5548,14619.0
2024-09-05 10:25:00,77.28,77.32,76.9,76.93,17734.0,75.5939,75.6331,75.2222,75.2516,17734.0
2024-09-05 10:30:00,76.92,77.14,76.92,77.07,25088.0,75.2418,75.457,75.2418,75.3885,25088.0
2024-09-05 10:35:00,77.06,77.22,77.04,77.05,21754.0,75.3787,75.5353,75.3592,75.369,21754.0
2024-09-05 10:40:00,77.03,77.21,76.84,76.85,51298.0,75.3494,75.5255,75.1635,75.1733,51298.0
2024-09-05 10:45:00,76.88,76.92,76.49,76.54,22862.0,75.2027,75.2418,74.8212,74.8701,22862.0
2024-09-05 10:50:00,76.54,76.54,76.29,76.35,16663.0,74.8701,74.8701,74.6255,74.6842,16663.0
2024-09-05 10:55:00,76.37,76.61,76.37,76.38,18502.0,74.7038,74.9386,74.7038,74.7136,18502.0
2024-09-05 11:00:00,76.38,76.43,75.97,76.18,27444.0,74.7136,74.7625,74.3125,74.5179,27444.0
2024-09-05 11:05:00,76.2,76.51,76.17,76.4,22410.0,74.5375,74.8407,74.5082,74.7331,22410.0
2024-09-05 11:10:00,76.4,76.56,76.26,76.31,44210.0,74.7331,74.8897,74.5962,74.6451,44210.0
2024-09-05 11:15:00,76.34,76.44,76.28,76.42,21650.0,74.6745,74.7723,74.6158,74.7527,21650.0
2024-09-05 11:20:00,76.41,76.57,76.31,76.36,71410.0,74.7429,74.8994,74.6451,74.694,71410.0
2024-09-05 11:25:00,76.36,76.37,75.88,75.92,40420.0,74.694,74.7038,74.2245,74.2636,40420.0
2024-09-05 11:30:00,75.87,76.06,75.83,75.98,64620.0,74.2147,74.4006,74.1756,74.3223,64620.0
2024-09-05 11:35:00,76.0,76.18,75.99,76.06,12354.0,74.3419,74.5179,74.3321,74.4006,12354.0
2024-09-05 11:40:00,76.08,76.18,76.0,76.04,5851.0,74.4201,74.5179,74.3419,74.381,5851.0
2024-09-05 11:45:00,76.09,76.34,76.04,76.24,14300.0,74.4299,74.6745,74.381,74.5766,14300.0
2024-09-05 11:50:00,76.22,76.34,76.11,76.17,31044.0,74.5571,74.6745,74.4495,74.5082,31044.0
2024-09-05 11:55:00,76.2,76.27,76.15,76.2,17543.0,74.5375,74.606,74.4886,74.5375,17543.0
2024-09-05 12:00:00,76.17,76.45,76.15,76.33,38947.0,74.5082,74.7821,74.4886,74.6647,38947.0
2024-09-05 12:05:00,76.3,76.59,76.3,76.58,5773.0,74.6353,74.919,74.6353,74.9092,5773.0
2024-09-05 12:10:00,76.55,76.55,76.28,76.41,7669.0,74.8799,74.8799,74.6158,74.7429,7669.0
2024-09-05 12:15:00,76.41,76.51,76.3,76.51,9280.0,74.7429,74.8407,74.6353,74.8407,9280.0
2024-09-05 12:20:00,76.51,76.66,76.48,76.64,4967.0,74.8407,74.9875,74.8114,74.9679,4967.0
2024-09-05 12:25:00,76.69,76.96,76.69,76.93,46030.0,75.0168,75.2809,75.0168,75.2516,46030.0
2024-09-05 12:30:00,76.92,76.99,76.84,76.89,13854.0,75.2418,75.3103,75.1635,75.2125,13854.0
2024-09-05 12:35:00,76.89,77.01,76.84,76.91,12466.0,75.2125,75.3298,75.1635,75.232,12466.0
2024-09-05 12:40:00,76.92,77.09,76.92,77.03,6821.0,75.2418,75.4081,75.2418,75.3494,6821.0
2024-09-05 12:45:00,77.01,77.09,76.97,77.0,18896.0,75.3298,75.4081,75.2907,75.3201,18896.0
2024-09-05 12:50:00,76.99,77.01,76.88,76.92,27088.0,75.3103,75.3298,75.2027,75.2418,27088.0
2024-09-05 12:55:00,76.92,77.13,76.92,77.0,17316.0,75.2418,75.4472,75.2418,75.3201,17316.0
2024-09-05 13:00:00,76.99,77.08,76.99,77.0,7135.0,75.3103,75.3983,75.3103,75.3201,7135.0
2024-09-05 13:05:00,77.0,77.02,76.78,76.79,15808.0,75.3201,75.3396,75.1049,75.1146,15808.0
2024-09-05 13:10:00,76.78,76.95,76.78,76.87,9812.0,75.1049,75.2711,75.1049,75.1929,9812.0
2024-09-05 13:15:00,76.86,76.86,76.73,76.86,10694.0,75.1831,75.1831,75.0559,75.1831,10694.0
2024-09-05 13:20:00,76.85,76.88,76.77,76.8,7027.0,75.1733,75.2027,75.0951,75.1244,7027.0
2024-09-05 13:25:00,76.79,76.81,76.55,76.57,12828.0,75.1146,75.1342,74.8799,74.8994,12828.0
2024-09-05 13:30:00,76.56,76.78,76.55,76.78,23364.0,74.8897,75.1049,74.8799,75.1049,23364.0
2024-09-05 13:35:00,76.8,76.98,76.75,76.83,11841.0,75.1244,75.3005,75.0755,75.1538,11841.0
2024-09-05 13:40:00,76.83,77.03,76.83,77.03,9217.0,75.1538,75.3494,75.1538,75.3494,9217.0
2024-09-05 13:45:00,77.08,77.22,77.05,77.14,12803.0,75.3983,75.5353,75.369,75.457,12803.0
2024-09-05 13:50:00,77.14,77.16,76.88,76.9,17293.0,75.457,75.4766,75.2027,75.2222,17293.0
2024-09-05 13:55:00,76.91,76.96,76.83,76.96,17557.0,75.232,75.2809,75.1538,75.2809,17557.0
2024-09-05 14:00:00,76.98,77.06,76.8,76.87,21435.0,75.3005,75.3787,75.1244,75.1929,21435.0
2024-09-05 14:05:00,76.87,76.93,76.82,76.86,17707.0,75.1929,75.2516,75.144,75.1831,17707.0
2024-09-05 14:10:00,76.89,76.98,76.87,76.9,17669.0,75.2125,75.3005,75.1929,75.2222,17669.0
2024-09-05 14:15:00,76.92,77.05,76.91,76.97,11390.0,75.2418,75.369,75.232,75.2907,11390.0
2024-09-05 14:20:00,76.99,77.04,76.93,76.95,5928.0,75.3103,75.3592,75.2516,75.2711,5928.0
2024-09-05 14:25:00,76.94,76.98,76.9,76.97,11131.0,75.2614,75.3005,75.2222,75.2907,11131.0
2024-09-05 14:30:00,76.98,77.11,76.97,77.05,12385.0,75.3005,75.4277,75.2907,75.369,12385.0
2024-09-05 14:35:00,77.06,77.15,77.02,77.04,12848.0,75.3787,75.4668,75.3396,75.3592,12848.0
2024-09-05 14:40:00,77.05,77.16,77.05,77.11,12253.0,75.369,75.4766,75.369,75.4277,12253.0
2024-09-05 14:45:00,77.12,77.12,77.06,77.09,8078.0,75.4374,75.4374,75.3787,75.4081,8078.0
2024-09-05 14:50:00,77.11,77.34,77.08,77.14,27632.0,75.4277,75.6526,75.3983,75.457,27632.0
2024-09-05 14:55:00,77.16,77.26,77.01,77.11,57938.0,75.4766,75.5744,75.3298,75.4277,57938.0
2024-09-05 15:00:00,77.1,77.11,76.93,77.03,13850.0,75.4179,75.4277,75.2516,75.3494,13850.0
2024-09-05 15:05:00,77.05,77.08,76.97,77.06,11132.0,75.369,75.3983,75.2907,75.3787,11132.0
2024-09-05 15:10:00,77.06,77.06,76.84,76.86,17405.0,75.3787,75.3787,75.1635,75.1831,17405.0
2024-09-05 15:15:00,76.84,76.86,76.6,76.75,23465.0,75.1635,75.1831,74.9288,75.0755,23465.0
2024-09-05 15:20:00,76.76,76.82,76.72,76.8,18534.0,75.0853,75.144,75.0462,75.1244,18534.0
2024-09-05 15:25:00,76.8,76.97,76.79,76.93,23347.0,75.1244,75.2907,75.1146,75.2516,23347.0
2024-09-05 15:30:00,76.93,77.1,76.87,77.06,35081.0,75.2516,75.4179,75.1929,75.3787,35081.0
2024-09-05 15:35:00,77.05,77.1,76.98,77.02,65515.0,75.369,75.4179,75.3005,75.3396,65515.0
2024-09-05 15:40:00,77.02,77.02,76.61,76.61,76144.0,75.3396,75.3396,74.9386,74.9386,76144.0
2024-09-05 15:45:00,76.61,76.7,76.5,76.68,57801.0,74.9386,75.0266,74.831,75.007,57801.0
2024-09-05 15:50:00,76.68,76.76,76.32,76.55,92111.0,75.007,75.0853,74.6549,74.8799,92111.0
2024-09-05 15:55:00,76.54,76.78,76.46,76.78,225681.0,74.8701,75.1049,74.7918,75.1049,225681.0
2024-09-06 09:30:00,76.75,76.83,76.09,76.31,83333.0,75.0755,75.1538,74.4299,74.6451,83333.0
2024-09-06 09:35:00,76.31,76.58,75.95,76.03,63825.0,74.6451,74.9092,74.293,74.3712,63825.0
2024-09-06 09:40:00,76.09,76.54,75.87,76.35,95807.0,74.4299,74.8701,74.2147,74.6842,95807.0
2024-09-06 09:45:00,76.35,76.44,76.17,76.3,90243.0,74.6842,74.7723,74.5082,74.6353,90243.0
2024-09-06 09:50:00,76.36,76.36,75.9,75.93,107849.0,74.694,74.694,74.2441,74.2734,107849.0
2024-09-06 09:55:00,75.96,76.19,75.77,75.81,50282.0,74.3027,74.5277,74.1169,74.156,50282.0
2024-09-06 10:00:00,75.74,75.94,75.58,75.83,23234.0,74.0875,74.2832,73.931,74.1756,23234.0
2024-09-06 10:05:00,75.83,76.13,75.7,75.98,31395.0,74.1756,74.469,74.0484,74.3223,31395.0
2024-09-06 10:10:00,75.98,75.99,75.51,75.64,39941.0,74.3223,74.3321,73.8626,73.9897,39941.0
2024-09-06 10:15:00,75.66,75.79,75.56,75.77,21647.0,74.0093,74.1365,73.9115,74.1169,21647.0
2024-09-06 10:20:00,75.86,75.91,75.37,75.39,18905.0,74.2049,74.2538,73.7256,73.7452,18905.0
2024-09-06 10:25:00,75.39,75.42,75.07,75.07,87104.0,73.7452,73.7745,73.4322,73.4322,87104.0
2024-09-06 10:30:00,75.06,75.26,74.84,74.84,65721.0,73.4224,73.618,73.2072,73.2072,65721.0
2024-09-06 10:35:00,74.82,74.93,74.65,74.9,86761.0,73.1876,73.2952,73.0213,73.2659,86761.0
2024-09-06 10:40:00,74.88,74.89,74.49,74.49,34793.0,73.2463,73.2561,72.8648,72.8648,34793.0
2024-09-06 10:45:00,74.48,74.66,74.48,74.53,44742.0,72.855,73.0311,72.855,72.9039,44742.0
2024-09-06 10:50:00,74.53,74.59,74.35,74.35,68316.0,72.9039,72.9626,72.7279,72.7279,68316.0
2024-09-06 10:55:00,74.36,74.49,74.28,74.39,52173.0,72.7377,72.8648,72.6594,72.767,52173.0
2024-09-06 11:00:00,74.39,75.29,74.36,74.72,145126.0,72.767,73.6474,72.7377,73.0898,145126.0
2024-09-06 11:05:00,74.66,74.92,74.47,74.55,40478.0,73.0311,73.2854,72.8453,72.9235,40478.0
2024-09-06 11:10:00,74.58,74.69,74.41,74.62,20982.0,72.9529,73.0605,72.7866,72.992,20982.0
2024-09-06 11:15:00,74.66,74.69,74.28,74.41,27849.0,73.0311,73.0605,72.6594,72.7866,27849.0
2024-09-06 11:20:00,74.41,74.51,74.29,74.36,18044.0,72.7866,72.8844,72.6692,72.7377,18044.0
2024-09-06 11:25:00,74.35,74.46,74.25,74.36,19249.0,72.7279,72.8355,72.6301,72.7377,19249.0
2024-09-06 11:30:00,74.38,74.57,74.33,74.37,20034.0,72.7572,72.9431,72.7083,72.7474,20034.0
2024-09-06 11:35:00,74.4,74.45,74.2,74.33,18603.0,72.7768,72.8257,72.5811,72.7083,18603.0
2024-09-06 11:40:00,74.3,74.35,74.11,74.21,14449.0,72.679,72.7279,72.4931,72.5909,14449.0
2024-09-06 11:45:00,74.22,74.22,74.04,74.15,17953.0,72.6007,72.6007,72.4246,72.5322,17953.0
2024-09-06 11:50:00,74.11,74.11,73.92,73.96,15401.0,72.4931,72.4931,72.3073,72.3464,15401.0
2024-09-06 11:55:00,74.01,74.18,73.94,74.02,39520.0,72.3953,72.5616,72.3268,72.4051,39520.0
2024-09-06 12:00:00,73.98,74.13,73.78,73.8,13271.0,72.3659,72.5127,72.1703,72.1899,13271.0
2024-09-06 12:05:00,73.78,74.05,73.76,74.02,13020.0,72.1703,72.4344,72.1507,72.4051,13020.0
2024-09-06 12:10:00,74.02,74.02,73.88,73.89,14803.0,72.4051,72.4051,72.2681,72.2779,14803.0
2024-09-06 12:15:00,73.9,73.91,73.69,73.8,21688.0,72.2877,72.2975,72.0823,72.1899,21688.0
2024-09-06 12:20:00,73.83,74.09,73.73,74.08,46184.0,72.2192,72.4735,72.1214,72.4638,46184.0
2024-09-06 12:25:00,74.03,74.07,73.8,73.8,33547.0,72.4149,72.454,72.1899,72.1899,33547.0
2024-09-06 12:30:00,73.8,74.2,73.8,74.2,42375.0,72.1899,72.5811,72.1899,72.5811,42375.0
2024-09-06 12:35:00,74.17,74.25,74.01,74.03,11080.0,72.5518,72.6301,72.3953,72.4149,11080.0
2024-09-06 12:40:00,74.05,74.19,73.99,74.17,12005.0,72.4344,72.5714,72.3757,72.5518,12005.0
2024-09-06 12:45:00,74.16,74.16,73.98,74.05,22414.0,72.542,72.542,72.3659,72.4344,22414.0
2024-09-06 12:50:00,74.06,74.09,73.92,74.03,16706.0,72.4442,72.4735,72.3073,72.4149,16706.0
2024-09-06 12:55:00,74.02,74.15,73.98,74.13,21733.0,72.4051,72.5322,72.3659,72.5127,21733.0
2024-09-06 13:00:00,74.15,74.25,74.0,74.23,13573.0,72.5322,72.6301,72.3855,72.6105,13573.0
2024-09-06 13:05:00,74.21,74.48,74.12,74.44,24963.0,72.5909,72.855,72.5029,72.8159,24963.0
2024-09-06 13:10:00,74.42,74.59,74.36,74.55,23915.0,72.7963,72.9626,72.7377,72.9235,23915.0
2024-09-06 13:15:00,74.53,74.65,74.52,74.6,27535.0,72.9039,73.0213,72.8942,72.9724,27535.0
2024-09-06 13:20:00,74.6,75.03,74.57,75.01,29590.0,72.9724,73.393,72.9431,73.3735,29590.0
2024-09-06 13:25:00,75.01,75.07,74.6,74.62,21656.0,73.3735,73.4322,72.9724,72.992,21656.0
2024-09-06 13:30:00,74.62,74.69,74.54,74.66,20987.0,72.992,73.0605,72.9137,73.0311,20987.0
2024-09-06 13:35:00,74.64,74.65,74.43,74.46,47021.0,73.0115,73.0213,72.8061,72.8355,47021.0
2024-09-06 13:40:00,74.45,74.51,74.34,74.37,21864.0,72.8257,72.8844,72.7181,72.7474,21864.0
2024-09-06 13:45:00,74.34,74.53,74.34,74.5,29916.0,72.7181,72.9039,72.7181,72.8746,29916.0
2024-09-06 13:50:00,74.48,74.54,74.42,74.53,19660.0,72.855,72.9137,72.7963,72.9039,19660.0
2024-09-06 13:55:00,74.53,74.68,74.45,74.48,25789.0,72.9039,73.0507,72.8257,72.855,25789.0
2024-09-06 14:00:00,74.49,74.55,74.28,74.3,21418.0,72.8648,72.9235,72.6594,72.679,21418.0
2024-09-06 14:05:00,74.3,74.36,74.12,74.15,33655.0,72.679,72.7377,72.5029,72.5322,33655.0
2024-09-06 14:10:00,74.14,74.32,74.14,74.22,24634.0,72.5225,72.6985,72.5225,72.6007,24634.0
2024-09-06 14:15:00,74.27,74.3,74.18,74.24,20655.0,72.6496,72.679,72.5616,72.6203,20655.0
2024-09-06 14:20:00,74.25,74.33,74.06,74.08,24010.0,72.6301,72.7083,72.4442,72.4638,24010.0
2024-09-06 14:25:00,74.08,74.3,74.08,74.26,64334.0,72.4638,72.679,72.4638,72.6398,64334.0
2024-09-06 14:30:00,74.26,74.34,74.23,74.31,38239.0,72.6398,72.7181,72.6105,72.6887,38239.0
2024-09-06 14:35:00,74.32,74.39,74.24,74.35,54357.0,72.6985,72.767,72.6203,72.7279,54357.0
2024-09-06 14:40:00,74.34,74.5,74.31,74.49,37220.0,72.7181,72.8746,72.6887,72.8648,37220.0
2024-09-06 14:45:00,74.48,74.49,74.29,74.44,41332.0,72.855,72.8648,72.6692,72.8159,41332.0
2024-09-06 14:50:00,74.45,74.48,74.29,74.44,32734.0,72.8257,72.855,72.6692,72.8159,32734.0
2024-09-06 14:55:00,74.44,74.71,74.43,74.62,57955.0,72.8159,73.08,72.8061,72.992,57955.0
2024-09-06 15:00:00,74.62,74.74,74.61,74.7,29373.0,72.992,73.1094,72.9822,73.0702,29373.0
2024-09-06 15:05:00,74.72,74.82,74.69,74.72,34142.0,73.0898,73.1876,73.0605,73.0898,34142.0
2024-09-06 15:10:00,74.73,74.96,74.7,74.7,54145.0,73.0996,73.3246,73.0702,73.0702,54145.0
2024-09-06 15:15:00,74.73,74.81,74.68,74.72,35385.0,73.0996,73.1778,73.0507,73.0898,35385.0
2024-09-06 15:20:00,74.72,74.91,74.7,74.86,38904.0,73.0898,73.2757,73.0702,73.2267,38904.0
2024-09-06 15:25:00,74.87,74.97,74.79,74.89,37129.0,73.2365,73.3343,73.1583,73.2561,37129.0
2024-09-06 15:30:00,74.87,74.88,74.72,74.82,53153.0,73.2365,73.2463,73.0898,73.1876,53153.0
2024-09-06 15:35:00,74.82,74.86,74.61,74.65,63819.0,73.1876,73.2267,72.9822,73.0213,63819.0
2024-09-06 15:40:00,74.63,74.79,74.58,74.59,157662.0,73.0018,73.1583,72.9529,72.9626,157662.0
2024-09-06 15:45:00,74.58,74.8,74.49,74.64,105414.0,72.9529,73.1681,72.8648,73.0115,105414.0
2024-09-06 15:50:00,74.64,74.81,74.09,74.18,288518.0,73.0115,73.1778,72.4735,72.5616,288518.0
2024-09-06 15:55:00,74.16,74.17,73.92,74.09,620213.0,72.542,72.5518,72.3073,72.4735,620213.0
2024-09-09 09:30:00,74.95,75.12,74.71,74.72,93630.0,73.3148,73.4811,73.08,73.0898,93630.0
2024-09-09 09:35:00,74.7,74.85,74.52,74.78,57019.0,73.0702,73.217,72.8942,73.1485,57019.0
2024-09-09 09:40:00,74.83,74.88,74.59,74.7,39389.0,73.1974,73.2463,72.9626,73.0702,39389.0
2024-09-09 09:45:00,74.75,74.83,74.29,74.29,71841.0,73.1191,73.1974,72.6692,72.6692,71841.0
2024-09-09 09:50:00,74.29,74.61,74.21,74.59,117167.0,72.6692,72.9822,72.5909,72.9626,117167.0
2024-09-09 09:55:00,74.6,74.9,74.54,74.89,22176.0,72.9724,73.2659,72.9137,73.2561,22176.0
2024-09-09 10:00:00,74.85,75.06,74.84,75.01,68289.0,73.217,73.4224,73.2072,73.3735,68289.0
2024-09-09 10:05:00,74.99,75.55,74.95,75.55,99484.0,73.3539,73.9017,73.3148,73.9017,99484.0
2024-09-09 10:10:00,75.58,75.7,75.44,75.48,23645.0,73.931,74.0484,73.7941,73.8332,23645.0
2024-09-09 10:15:00,75.49,75.49,74.96,75.02,55578.0,73.843,73.843,73.3246,73.3833,55578.0
2024-09-09 10:20:00,75.07,75.32,75.03,75.05,20401.0,73.4322,73.6767,73.393,73.4126,20401.0
2024-09-09 10:25:00,75.1,75.17,74.99,75.03,24058.0,73.4615,73.53,73.3539,73.393,24058.0
2024-09-09 10:30:00,75.03,75.07,74.74,74.82,90873.0,73.393,73.4322,73.1094,73.1876,90873.0
2024-09-09 10:35:00,74.81,74.84,74.56,74.64,26142.0,73.1778,73.2072,72.9333,73.0115,26142.0
2024-09-09 10:40:00,74.63,74.71,74.5,74.5,33472.0,73.0018,73.08,72.8746,72.8746,33472.0
2024-09-09 10:45:00,74.51,74.66,74.49,74.65,16055.0,72.8844,73.0311,72.8648,73.0213,16055.0
2024-09-09 10:50:00,74.66,74.91,74.54,74.91,70533.0,73.0311,73.2757,72.9137,73.2757,70533.0
2024-09-09 10:55:00,74.92,74.94,74.6,74.61,21574.0,73.2854,73.305,72.9724,72.9822,21574.0
2024-09-09 11:00:00,74.6,74.91,74.54,74.86,35515.0,72.9724,73.2757,72.9137,73.2267,35515.0
2024-09-09 11:05:00,74.87,74.98,74.8,74.92,33547.0,73.2365,73.3441,73.1681,73.2854,33547.0
2024-09-09 11:10:00,74.89,74.89,74.62,74.72,15133.0,73.2561,73.2561,72.992,73.0898,15133.0
2024-09-09 11:15:00,74.69,74.76,74.58,74.76,9216.0,73.0605,73.1289,72.9529,73.1289,9216.0
2024-09-09 11:20:00,74.73,74.94,74.72,74.9,8601.0,73.0996,73.305,73.0898,73.2659,8601.0
2024-09-09 11:25:00,74.91,75.17,74.86,75.17,10778.0,73.2757,73.53,73.2267,73.53,10778.0
2024-09-09 11:30:00,75.17,75.19,75.07,75.15,19928.0,73.53,73.5495,73.4322,73.5104,19928.0
2024-09-09 11:35:00,75.12,75.14,74.99,75.09,5862.0,73.4811,73.5006,73.3539,73.4517,5862.0
2024-09-09 11:40:00,75.07,75.2,75.04,75.06,32697.0,73.4322,73.5593,73.4028,73.4224,32697.0
2024-09-09 11:45:00,75.07,75.17,75.07,75.15,6789.0,73.4322,73.53,73.4322,73.5104,6789.0
2024-09-09 11:50:00,75.18,75.32,75.14,75.32,19096.0,73.5398,73.6767,73.5006,73.6767,19096.0
2024-09-09 11:55:00,75.34,75.35,75.27,75.32,22767.0,73.6963,73.7061,73.6278,73.6767,22767.0
2024-09-09 12:00:00,75.32,75.52,75.31,75.52,42670.0,73.6767,73.8723,73.6669,73.8723,42670.0
2024-09-09 12:05:00,75.48,75.51,75.33,75.41,12983.0,73.8332,73.8626,73.6865,73.7647,12983.0
2024-09-09 12:10:00,75.41,75.48,75.4,75.45,2882.0,73.7647,73.8332,73.755,73.8039,2882.0
2024-09-09 12:15:00,75.43,75.51,75.39,75.51,3875.0,73.7843,73.8626,73.7452,73.8626,3875.0
2024-09-09 12:20:00,75.45,75.54,75.37,75.39,18486.0,73.8039,73.8919,73.7256,73.7452,18486.0
2024-09-09 12:25:00,75.37,75.5,75.36,75.48,15190.0,73.7256,73.8528,73.7158,73.8332,15190.0
2024-09-09 12:30:00,75.47,75.58,75.46,75.46,28392.0,73.8234,73.931,73.8137,73.8137,28392.0
2024-09-09 12:35:00,75.44,75.46,75.27,75.3,38097.0,73.7941,73.8137,73.6278,73.6571,38097.0
2024-09-09 12:40:00,75.29,75.48,75.24,75.46,26119.0,73.6474,73.8332,73.5985,73.8137,26119.0
2024-09-09 12:45:00,75.46,75.51,75.43,75.45,9209.0,73.8137,73.8626,73.7843,73.8039,9209.0
2024-09-09 12:50:00,75.48,75.49,75.33,75.34,22313.0,73.8332,73.843,73.6865,73.6963,22313.0
2024-09-09 12:55:00,75.33,75.53,75.33,75.41,25697.0,73.6865,73.8821,73.6865,73.7647,25697.0
2024-09-09 13:00:00,75.43,75.44,75.29,75.42,32514.0,73.7843,73.7941,73.6474,73.7745,32514.0
2024-09-09 13:05:00,75.47,75.51,75.41,75.43,8792.0,73.8234,73.8626,73.7647,73.7843,8792.0
2024-09-09 13:10:00,75.43,75.49,75.37,75.39,16730.0,73.7843,73.843,73.7256,73.7452,16730.0
2024-09-09 13:15:00,75.39,75.42,75.34,75.41,4788.0,73.7452,73.7745,73.6963,73.7647,4788.0
2024-09-09 13:20:00,75.37,75.4,75.3,75.34,7913.0,73.7256,73.755,73.6571,73.6963,7913.0
2024-09-09 13:25:00,75.36,75.42,75.36,75.38,5268.0,73.7158,73.7745,73.7158,73.7354,5268.0
2024-09-09 13:30:00,75.37,75.41,75.25,75.28,32011.0,73.7256,73.7647,73.6082,73.6376,32011.0
2024-09-09 13:35:00,75.28,75.49,75.26,75.46,11064.0,73.6376,73.843,73.618,73.8137,11064.0
2024-09-09 13:40:00,75.47,75.52,75.29,75.31,15156.0,73.8234,73.8723,73.6474,73.6669,15156.0
2024-09-09 13:45:00,75.31,75.39,75.29,75.33,19814.0,73.6669,73.7452,73.6474,73.6865,19814.0
2024-09-09 13:50:00,75.31,75.37,75.28,75.35,17859.0,73.6669,73.7256,73.6376,73.7061,17859.0
2024-09-09 13:55:00,75.33,75.35,75.02,75.02,17188.0,73.6865,73.7061,73.3833,73.3833,17188.0
2024-09-09 14:00:00,75.05,75.05,74.86,74.95,14823.0,73.4126,73.4126,73.2267,73.3148,14823.0
2024-09-09 14:05:00,74.95,74.96,74.85,74.9,11984.0,73.3148,73.3246,73.217,73.2659,11984.0
2024-09-09 14:10:00,74.9,74.95,74.86,74.9,12431.0,73.2659,73.3148,73.2267,73.2659,12431.0
2024-09-09 14:15:00,74.88,75.07,74.85,75.03,10776.0,73.2463,73.4322,73.217,73.393,10776.0
2024-09-09 14:20:00,75.01,75.05,74.91,75.02,12831.0,73.3735,73.4126,73.2757,73.3833,12831.0
2024-09-09 14:25:00,75.03,75.13,74.97,75.0,16343.0,73.393,73.4909,73.3343,73.3637,16343.0
2024-09-09 14:30:00,74.98,75.05,74.93,74.99,14873.0,73.3441,73.4126,73.2952,73.3539,14873.0
2024-09-09 14:35:00,74.99,75.03,74.7,74.72,10935.0,73.3539,73.393,73.0702,73.0898,10935.0
2024-09-09 14:40:00,74.71,74.95,74.71,74.95,20982.0,73.08,73.3148,73.08,73.3148,20982.0
2024-09-09 14:45:00,75.0,75.0,74.86,74.88,18762.0,73.3637,73.3637,73.2267,73.2463,18762.0
2024-09-09 14:50:00,74.9,74.95,74.81,74.84,30860.0,73.2659,73.3148,73.1778,73.2072,30860.0
2024-09-09 14:55:00,74.84,74.91,74.8,74.9,11089.0,73.2072,73.2757,73.1681,73.2659,11089.0
2024-09-09 15:00:00,74.88,74.89,74.64,74.65,10639.0,73.2463,73.2561,73.0115,73.0213,10639.0
2024-09-09 15:05:00,74.66,74.85,74.66,74.84,11706.0,73.0311,73.217,73.0311,73.2072,11706.0
2024-09-09 15:10:00,74.85,74.9,74.78,74.78,14482.0,73.217,73.2659,73.1485,73.1485,14482.0
2024-09-09 15:15:00,74.78,74.83,74.71,74.75,16508.0,73.1485,73.1974,73.08,73.1191,16508.0
2024-09-09 15:20:00,74.74,74.88,74.71,74.88,23383.0,73.1094,73.2463,73.08,73.2463,23383.0
2024-09-09 15:25:00,74.91,75.26,74.9,75.25,18374.0,73.2757,73.618,73.2659,73.6082,18374.0
2024-09-09 15:30:00,75.22,75.26,75.14,75.19,29311.0,73.5789,73.618,73.5006,73.5495,29311.0
2024-09-09 15:35:00,75.2,75.25,75.07,75.08,26219.0,73.5593,73.6082,73.4322,73.4419,26219.0
2024-09-09 15:40:00,75.1,75.27,75.1,75.22,24712.0,73.4615,73.6278,73.4615,73.5789,24712.0
2024-09-09 15:45:00,75.23,75.26,75.05,75.05,36404.0,73.5887,73.618,73.4126,73.4126,36404.0
2024-09-09 15:50:00,75.06,75.17,74.79,75.12,103426.0,73.4224,73.53,73.1583,73.4811,103426.0
2024-09-09 15:55:00,75.12,75.48,75.12,75.44,423071.0,73.4811,73.8332,73.4811,73.7941,423071.0
2024-09-10 09:30:00,75.07,75.12,73.99,73.99,79001.0,73.4322,73.4811,72.3757,72.3757,79001.0
2024-09-10 09:35:00,73.95,74.24,73.91,73.98,66993.0,72.3366,72.6203,72.2975,72.3659,66993.0
2024-09-10 09:40:00,74.04,74.25,73.93,74.23,66596.0,72.4246,72.6301,72.317,72.6105,66596.0
2024-09-10 09:45:00,74.26,74.49,74.16,74.3,96500.0,72.6398,72.8648,72.542,72.679,96500.0
2024-09-10 09:50:00,74.26,74.31,74.12,74.25,94300.0,72.6398,72.6887,72.5029,72.6301,94300.0
2024-09-10 09:55:00,74.25,74.4,74.01,74.01,54648.0,72.6301,72.7768,72.3953,72.3953,54648.0
2024-09-10 10:00:00,73.98,74.09,73.89,73.95,43223.0,72.3659,72.4735,72.2779,72.3366,43223.0
2024-09-10 10:05:00,73.96,74.15,73.8,74.0,54841.0,72.3464,72.5322,72.1899,72.3855,54841.0
2024-09-10 10:10:00,74.01,74.05,73.15,73.29,102794.0,72.3953,72.4344,71.5541,71.691,102794.0
2024-09-10 10:15:00,73.31,73.78,73.28,73.69,75524.0,71.7106,72.1703,71.6812,72.0823,75524.0
2024-09-10 10:20:00,73.71,73.78,73.55,73.61,28251.0,72.1018,72.1703,71.9453,72.004,28251.0
2024-09-10 10:25:00,73.63,74.06,73.6,73.97,58995.0,72.0236,72.4442,71.9942,72.3562,58995.0
2024-09-10 10:30:00,73.99,74.07,73.69,73.95,53532.0,72.3757,72.454,72.0823,72.3366,53532.0
2024-09-10 10:35:00,73.95,74.0,73.7,73.86,12249.0,72.3366,72.3855,72.0921,72.2486,12249.0
2024-09-10 10:40:00,73.86,73.92,73.66,73.66,36099.0,72.2486,72.3073,72.0529,72.0529,36099.0
2024-09-10 10:45:00,73.66,74.04,73.66,74.03,8454.0,72.0529,72.4246,72.0529,72.4149,8454.0
2024-09-10 10:50:00,74.06,74.1,73.8,74.0,5772.0,72.4442,72.4833,72.1899,72.3855,5772.0
2024-09-10 10:55:00,74.0,74.06,73.91,74.02,15493.0,72.3855,72.4442,72.2975,72.4051,15493.0
2024-09-10 11:00:00,74.02,74.15,73.96,74.15,9100.0,72.4051,72.5322,72.3464,72.5322,9100.0
2024-09-10 11:05:00,74.09,74.24,74.04,74.24,9157.0,72.4735,72.6203,72.4246,72.6203,9157.0
2024-09-10 11:10:00,74.26,74.4,74.25,74.31,21935.0,72.6398,72.7768,72.6301,72.6887,21935.0
2024-09-10 11:15:00,74.32,74.51,74.32,74.46,7587.0,72.6985,72.8844,72.6985,72.8355,7587.0
2024-09-10 11:20:00,74.44,74.45,74.31,74.36,18069.0,72.8159,72.8257,72.6887,72.7377,18069.0
2024-09-10 11:25:00,74.36,74.42,74.25,74.25,20601.0,72.7377,72.7963,72.6301,72.6301,20601.0
2024-09-10 11:30:00,74.28,74.33,74.16,74.16,12978.0,72.6594,72.7083,72.542,72.542,12978.0
2024-09-10 11:35:00,74.21,74.21,73.94,73.94,10052.0,72.5909,72.5909,72.3268,72.3268,10052.0
2024-09-10 11:40:00,73.96,74.09,73.95,74.01,13546.0,72.3464,72.4735,72.3366,72.3953,13546.0
2024-09-10 11:45:00,73.97,74.05,73.91,73.98,6438.0,72.3562,72.4344,72.2975,72.3659,6438.0
2024-09-10 11:50:00,73.96,73.96,73.7,73.75,18676.0,72.3464,72.3464,72.0921,72.141,18676.0
2024-09-10 11:55:00,73.75,73.88,73.6,73.62,14701.0,72.141,72.2681,71.9942,72.0138,14701.0
2024-09-10 12:00:00,73.59,73.62,73.4,73.54,11362.0,71.9845,72.0138,71.7986,71.9355,11362.0
2024-09-10 12:05:00,73.53,73.74,73.53,73.71,13894.0,71.9258,72.1312,71.9258,72.1018,13894.0
2024-09-10 12:10:00,73.66,73.76,73.65,73.75,26456.0,72.0529,72.1507,72.0431,72.141,26456.0
2024-09-10 12:15:00,73.75,73.94,73.64,73.9,26141.0,72.141,72.3268,72.0334,72.2877,26141.0
2024-09-10 12:20:00,73.92,74.01,73.88,73.97,19717.0,72.3073,72.3953,72.2681,72.3562,19717.0
2024-09-10 12:25:00,73.99,74.01,73.81,73.93,25963.0,72.3757,72.3953,72.1997,72.317,25963.0
2024-09-10 12:30:00,73.92,73.94,73.85,73.94,6622.0,72.3073,72.3268,72.2388,72.3268,6622.0
2024-09-10 12:35:00,73.95,74.03,73.87,74.0,12867.0,72.3366,72.4149,72.2583,72.3855,12867.0
2024-09-10 12:40:00,74.01,74.15,74.0,74.14,11596.0,72.3953,72.5322,72.3855,72.5225,11596.0
2024-09-10 12:45:00,74.13,74.13,74.03,74.06,11732.0,72.5127,72.5127,72.4149,72.4442,11732.0
2024-09-10 12:50:00,74.07,74.2,74.03,74.2,8704.0,72.454,72.5811,72.4149,72.5811,8704.0
2024-09-10 12:55:00,74.14,74.14,73.94,73.94,7536.0,72.5225,72.5225,72.3268,72.3268,7536.0
2024-09-10 13:00:00,73.96,74.01,73.92,73.99,8913.0,72.3464,72.3953,72.3073,72.3757,8913.0
2024-09-10 13:05:00,73.99,74.07,73.93,74.07,8651.0,72.3757,72.454,72.317,72.454,8651.0
2024-09-10 13:10:00,74.06,74.3,74.04,74.21,18052.0,72.4442,72.679,72.4246,72.5909,18052.0
2024-09-10 13:15:00,74.18,74.3,74.16,74.25,12334.0,72.5616,72.679,72.542,72.6301,12334.0
2024-09-10 13:20:00,74.28,74.28,74.05,74.1,11464.0,72.6594,72.6594,72.4344,72.4833,11464.0
2024-09-10 13:25:00,74.13,74.13,73.96,73.96,6184.0,72.5127,72.5127,72.3464,72.3464,6184.0
2024-09-10 13:30:00,74.02,74.07,73.99,74.05,7163.0,72.4051,72.454,72.3757,72.4344,7163.0
2024-09-10 13:35:00,74.05,74.11,74.0,74.1,6730.0,72.4344,72.4931,72.3855,72.4833,6730.0
2024-09-10 13:40:00,74.11,74.15,74.07,74.11,4603.0,72.4931,72.5322,72.454,72.4931,4603.0
2024-09-10 13:45:00,74.13,74.16,74.05,74.09,6919.0,72.5127,72.542,72.4344,72.4735,6919.0
2024-09-10 13:50:00,74.1,74.2,74.1,74.11,7837.0,72.4833,72.5811,72.4833,72.4931,7837.0
2024-09-10 13:55:00,74.12,74.16,73.97,74.07,10467.0,72.5029,72.542,72.3562,72.454,10467.0
2024-09-10 14:00:00,74.09,74.4,74.09,74.34,58318.0,72.4735,72.7768,72.4735,72.7181,58318.0
2024-09-10 14:05:00,74.32,74.32,74.25,74.27,12895.0,72.6985,72.6985,72.6301,72.6496,12895.0
2024-09-10 14:10:00,74.29,74.31,74.26,74.28,28466.0,72.6692,72.6887,72.6398,72.6594,28466.0
2024-09-10 14:15:00,74.28,74.35,74.22,74.28,32515.0,72.6594,72.7279,72.6007,72.6594,32515.0
2024-09-10 14:20:00,74.28,74.33,74.17,74.27,26186.0,72.6594,72.7083,72.5518,72.6496,26186.0
2024-09-10 14:25:00,74.27,74.46,74.22,74.46,26294.0,72.6496,72.8355,72.6007,72.8355,26294.0
2024-09-10 14:30:00,74.46,74.59,74.41,74.56,24389.0,72.8355,72.9626,72.7866,72.9333,24389.0
2024-09-10 14:35:00,74.57,74.63,74.54,74.63,27592.0,72.9431,73.0018,72.9137,73.0018,27592.0
2024-09-10 14:40:00,74.63,74.75,74.55,74.65,62939.0,73.0018,73.1191,72.9235,73.0213,62939.0
2024-09-10 14:45:00,74.64,74.67,74.49,74.53,13586.0,73.0115,73.0409,72.8648,72.9039,13586.0
2024-09-10 14:50:00,74.53,74.56,74.47,74.54,8672.0,72.9039,72.9333,72.8453,72.9137,8672.0
2024-09-10 14:55:00,74.53,74.58,74.46,74.47,16199.0,72.9039,72.9529,72.8355,72.8453,16199.0
2024-09-10 15:00:00,74.44,74.47,74.38,74.46,8350.0,72.8159,72.8453,72.7572,72.8355,8350.0
2024-09-10 15:05:00,74.47,74.53,74.32,74.46,67906.0,72.8453,72.9039,72.6985,72.8355,67906.0
2024-09-10 15:10:00,74.45,74.5,74.39,74.44,22266.0,72.8257,72.8746,72.767,72.8159,22266.0
2024-09-10 15:15:00,74.44,74.46,74.38,74.4,21105.0,72.8159,72.8355,72.7572,72.7768,21105.0
2024-09-10 15:20:00,74.4,74.68,74.36,74.68,27387.0,72.7768,73.0507,72.7377,73.0507,27387.0
2024-09-10 15:25:00,74.67,74.83,74.64,74.82,41037.0,73.0409,73.1974,73.0115,73.1876,41037.0
2024-09-10 15:30:00,74.81,74.98,74.77,74.94,56058.0,73.1778,73.3441,73.1387,73.305,56058.0
2024-09-10 15:35:00,74.96,75.0,74.82,74.95,19026.0,73.3246,73.3637,73.1876,73.3148,19026.0
2024-09-10 15:40:00,74.95,75.07,74.82,74.9,34596.0,73.3148,73.4322,73.1876,73.2659,34596.0
2024-09-10 15:45:00,74.9,75.11,74.88,75.1,66700.0,73.2659,73.4713,73.2463,73.4615,66700.0
2024-09-10 15:50:00,75.07,75.09,74.8,75.0,130127.0,73.4322,73.4517,73.1681,73.3637,130127.0
2024-09-10 15:55:00,75.01,75.32,74.91,75.2,451540.0,73.3735,73.6767,73.2757,73.5593,451540.0
2024-09-11 09:30:00,75.26,75.9,75.08,75.46,129730.0,73.618,74.2441,73.4419,73.8137,129730.0
2024-09-11 09:35:00,75.44,76.02,75.44,75.81,30352.0,73.7941,74.3614,73.7941,74.156,30352.0
2024-09-11 09:40:00,75.73,75.79,75.24,75.36,19291.0,74.0778,74.1365,73.5985,73.7158,19291.0
2024-09-11 09:45:00,75.33,75.43,74.83,74.86,24675.0,73.6865,73.7843,73.1974,73.2267,24675.0
2024-09-11 09:50:00,74.86,74.86,74.5,74.58,26579.0,73.2267,73.2267,72.8746,72.9529,26579.0
2024-09-11 09:55:00,74.65,74.82,74.53,74.68,15236.0,73.0213,73.1876,72.9039,73.0507,15236.0
2024-09-11 10:00:00,74.63,74.77,74.45,74.69,19355.0,73.0018,73.1387,72.8257,73.0605,19355.0
2024-09-11 10:05:00,74.69,74.73,74.34,74.46,13074.0,73.0605,73.0996,72.7181,72.8355,13074.0
2024-09-11 10:10:00,74.55,74.69,74.29,74.29,11174.0,72.9235,73.0605,72.6692,72.6692,11174.0
2024-09-11 10:15:00,74.19,74.24,74.04,74.14,21224.0,72.5714,72.6203,72.4246,72.5225,21224.0
2024-09-11 10:20:00,74.12,74.45,74.04,74.41,26866.0,72.5029,72.8257,72.4246,72.7866,26866.0
2024-09-11 10:25:00,74.42,74.55,74.23,74.23,26640.0,72.7963,72.9235,72.6105,72.6105,26640.0
2024-09-11 10:30:00,74.2,74.22,73.94,74.13,50136.0,72.5811,72.6007,72.3268,72.5127,50136.0
2024-09-11 10:35:00,74.13,74.25,74.02,74.16,12843.0,72.5127,72.6301,72.4051,72.542,12843.0
2024-09-11 10:40:00,74.11,74.17,73.91,74.06,12895.0,72.4931,72.5518,72.2975,72.4442,12895.0
2024-09-11 10:45:00,74.1,74.12,73.75,73.81,19206.0,72.4833,72.5029,72.141,72.1997,19206.0
2024-09-11 10:50:00,73.79,73.84,73.6,73.77,33125.0,72.1801,72.229,71.9942,72.1605,33125.0
2024-09-11 10:55:00,73.75,74.11,73.66,74.1,36810.0,72.141,72.4931,72.0529,72.4833,36810.0
2024-09-11 11:00:00,74.09,74.16,73.95,74.06,8142.0,72.4735,72.542,72.3366,72.4442,8142.0
2024-09-11 11:05:00,74.11,74.43,74.11,74.34,8573.0,72.4931,72.8061,72.4931,72.7181,8573.0
2024-09-11 11:10:00,74.3,74.7,74.25,74.67,11348.0,72.679,73.0702,72.6301,73.0409,11348.0
2024-09-11 11:15:00,74.64,74.65,74.5,74.57,7434.0,73.0115,73.0213,72.8746,72.9431,7434.0
2024-09-11 11:20:00,74.49,74.52,74.37,74.45,7352.0,72.8648,72.8942,72.7474,72.8257,7352.0
2024-09-11 11:25:00,74.43,74.54,74.39,74.45,7729.0,72.8061,72.9137,72.767,72.8257,7729.0
2024-09-11 11:30:00,74.48,74.74,74.43,74.67,18499.0,72.855,73.1094,72.8061,73.0409,18499.0
2024-09-11 11:35:00,74.69,75.22,74.67,75.19,20896.0,73.0605,73.5789,73.0409,73.5495,20896.0
2024-09-11 11:40:00,75.18,75.43,75.09,75.43,24331.0,73.5398,73.7843,73.4517,73.7843,24331.0
2024-09-11 11:45:00,75.4,75.45,75.26,75.34,64238.0,73.755,73.8039,73.618,73.6963,64238.0
2024-09-11 11:50:00,75.37,75.42,75.09,75.18,45679.0,73.7256,73.7745,73.4517,73.5398,45679.0
2024-09-11 11:55:00,75.16,75.24,74.91,75.21,101336.0,73.5202,73.5985,73.2757,73.5691,101336.0
2024-09-11 12:00:00,75.19,75.43,75.14,75.42,16994.0,73.5495,73.7843,73.5006,73.7745,16994.0
2024-09-11 12:05:00,75.44,75.61,75.2,75.22,15119.0,73.7941,73.9604,73.5593,73.5789,15119.0
2024-09-11 12:10:00,75.24,75.4,75.19,75.37,8671.0,73.5985,73.755,73.5495,73.7256,8671.0
2024-09-11 12:15:00,75.4,75.41,75.24,75.39,16714.0,73.755,73.7647,73.5985,73.7452,16714.0
2024-09-11 12:20:00,75.41,75.53,75.19,75.36,18778.0,73.7647,73.8821,73.5495,73.7158,18778.0
2024-09-11 12:25:00,75.37,75.49,75.34,75.48,17353.0,73.7256,73.843,73.6963,73.8332,17353.0
2024-09-11 12:30:00,75.53,75.58,75.32,75.33,8270.0,73.8821,73.931,73.6767,73.6865,8270.0
2024-09-11 12:35:00,75.32,75.44,75.27,75.4,17875.0,73.6767,73.7941,73.6278,73.755,17875.0
2024-09-11 12:40:00,75.4,75.46,75.23,75.28,22112.0,73.755,73.8137,73.5887,73.6376,22112.0
2024-09-11 12:45:00,75.3,75.3,75.15,75.18,3702.0,73.6571,73.6571,73.5104,73.5398,3702.0
2024-09-11 12:50:00,75.19,75.44,75.15,75.43,18320.0,73.5495,73.7941,73.5104,73.7843,18320.0
2024-09-11 12:55:00,75.42,75.44,75.25,75.38,9855.0,73.7745,73.7941,73.6082,73.7354,9855.0
2024-09-11 13:00:00,75.37,75.65,75.36,75.56,8143.0,73.7256,73.9995,73.7158,73.9115,8143.0
2024-09-11 13:05:00,75.51,75.76,75.51,75.59,13624.0,73.8626,74.1071,73.8626,73.9408,13624.0
2024-09-11 13:10:00,75.62,75.81,75.61,75.77,27250.0,73.9702,74.156,73.9604,74.1169,27250.0
2024-09-11 13:15:00,75.78,75.86,75.71,75.75,16380.0,74.1267,74.2049,74.0582,74.0973,16380.0
2024-09-11 13:20:00,75.74,75.76,75.67,75.7,41777.0,74.0875,74.1071,74.0191,74.0484,41777.0
2024-09-11 13:25:00,75.68,75.91,75.67,75.86,15116.0,74.0289,74.2538,74.0191,74.2049,15116.0
2024-09-11 13:30:00,75.87,75.97,75.8,75.95,61802.0,74.2147,74.3125,74.1462,74.293,61802.0
2024-09-11 13:35:00,75.93,76.08,75.91,76.01,14228.0,74.2734,74.4201,74.2538,74.3517,14228.0
2024-09-11 13:40:00,76.02,76.1,75.99,76.05,18799.0,74.3614,74.4397,74.3321,74.3908,18799.0
2024-09-11 13:45:00,76.09,76.36,76.09,76.31,21554.0,74.4299,74.694,74.4299,74.6451,21554.0
2024-09-11 13:50:00,76.3,76.33,75.99,76.01,20209.0,74.6353,74.6647,74.3321,74.3517,20209.0
2024-09-11 13:55:00,76.0,76.12,75.92,76.08,16753.0,74.3419,74.4593,74.2636,74.4201,16753.0
2024-09-11 14:00:00,76.08,76.19,75.98,76.18,22519.0,74.4201,74.5277,74.3223,74.5179,22519.0
2024-09-11 14:05:00,76.15,76.27,76.11,76.22,17150.0,74.4886,74.606,74.4495,74.5571,17150.0
2024-09-11 14:10:00,76.22,76.4,76.22,76.28,17746.0,74.5571,74.7331,74.5571,74.6158,17746.0
2024-09-11 14:15:00,76.32,76.36,76.13,76.21,18163.0,74.6549,74.694,74.469,74.5473,18163.0
2024-09-11 14:20:00,76.25,76.41,76.24,76.4,20304.0,74.5864,74.7429,74.5766,74.7331,20304.0
2024-09-11 14:25:00,76.38,76.69,76.33,76.66,22587.0,74.7136,75.0168,74.6647,74.9875,22587.0
2024-09-11 14:30:00,76.69,76.81,76.64,76.81,20636.0,75.0168,75.1342,74.9679,75.1342,20636.0
2024-09-11 14:35:00,76.81,76.91,76.7,76.91,25208.0,75.1342,75.232,75.0266,75.232,25208.0
2024-09-11 14:40:00,76.9,77.16,76.9,77.07,35666.0,75.2222,75.4766,75.2222,75.3885,35666.0
2024-09-11 14:45:00,77.06,77.08,76.87,76.92,19963.0,75.3787,75.3983,75.1929,75.2418,19963.0
2024-09-11 14:50:00,76.93,76.95,76.55,76.55,23551.0,75.2516,75.2711,74.8799,74.8799,23551.0
2024-09-11 14:55:00,76.53,76.7,76.52,76.64,17039.0,74.8603,75.0266,74.8505,74.9679,17039.0
2024-09-11 15:00:00,76.58,76.58,76.32,76.39,15831.0,74.9092,74.9092,74.6549,74.7234,15831.0
2024-09-11 15:05:00,76.43,76.84,76.43,76.84,48055.0,74.7625,75.1635,74.7625,75.1635,48055.0
2024-09-11 15:10:00,76.81,76.92,76.74,76.89,21156.0,75.1342,75.2418,75.0657,75.2125,21156.0
2024-09-11 15:15:00,76.94,77.0,76.78,76.89,22363.0,75.2614,75.3201,75.1049,75.2125,22363.0
2024-09-11 15:20:00,76.88,76.99,76.86,76.98,21114.0,75.2027,75.3103,75.1831,75.3005,21114.0
2024-09-11 15:25:00,76.98,77.12,76.92,77.12,91663.0,75.3005,75.4374,75.2418,75.4374,91663.0
2024-09-11 15:30:00,77.13,77.3,77.01,77.29,41142.0,75.4472,75.6135,75.3298,75.6037,41142.0
2024-09-11 15:35:00,77.29,77.38,77.16,77.27,48405.0,75.6037,75.6918,75.4766,75.5842,48405.0
2024-09-11 15:40:00,77.28,77.3,76.87,76.98,62840.0,75.5939,75.6135,75.1929,75.3005,62840.0
2024-09-11 15:45:00,76.96,77.27,76.96,77.26,63423.0,75.2809,75.5842,75.2809,75.5744,63423.0
2024-09-11 15:50:00,77.25,77.55,77.05,77.44,145991.0,75.5646,75.8581,75.369,75.7505,145991.0
2024-09-11 15:55:00,77.45,77.64,77.42,77.47,452573.0,75.7602,75.9461,75.7309,75.7798,452573.0
2024-09-12 09:30:00,77.3,77.3,76.46,76.62,67807.0,75.6135,75.6135,74.7918,74.9483,67807.0
2024-09-12 09:35:00,76.54,76.66,76.33,76.48,61023.0,74.8701,74.9875,74.6647,74.8114,61023.0
2024-09-12 09:40:00,76.55,76.68,76.34,76.47,21472.0,74.8799,75.007,74.6745,74.8016,21472.0
2024-09-12 09:45:00,76.42,76.47,75.57,75.58,73575.0,74.7527,74.8016,73.9213,73.931,73575.0
2024-09-12 09:50:00,75.67,75.76,75.42,75.76,26173.0,74.0191,74.1071,73.7745,74.1071,26173.0
2024-09-12 09:55:00,75.71,75.84,75.49,75.78,14174.0,74.0582,74.1854,73.843,74.1267,14174.0
2024-09-12 10:00:00,75.92,75.99,75.66,75.68,9662.0,74.2636,74.3321,74.0093,74.0289,9662.0
2024-09-12 10:05:00,75.61,75.74,75.52,75.74,9675.0,73.9604,74.0875,73.8723,74.0875,9675.0
2024-09-12 10:10:00,75.82,76.19,75.82,76.19,17077.0,74.1658,74.5277,74.1658,74.5277,17077.0
2024-09-12 10:15:00,76.15,76.38,76.04,76.29,53630.0,74.4886,74.7136,74.381,74.6255,53630.0
2024-09-12 10:20:00,76.28,76.51,76.24,76.39,17194.0,74.6158,74.8407,74.5766,74.7234,17194.0
2024-09-12 10:25:00,76.39,76.55,76.39,76.49,11110.0,74.7234,74.8799,74.7234,74.8212,11110.0
2024-09-12 10:30:00,76.51,76.87,76.51,76.87,15548.0,74.8407,75.1929,74.8407,75.1929,15548.0
2024-09-12 10:35:00,76.85,76.85,76.32,76.43,30091.0,75.1733,75.1733,74.6549,74.7625,30091.0
2024-09-12 10:40:00,76.47,76.63,76.32,76.41,14199.0,74.8016,74.9581,74.6549,74.7429,14199.0
2024-09-12 10:45:00,76.37,76.56,76.19,76.28,6887.0,74.7038,74.8897,74.5277,74.6158,6887.0
2024-09-12 10:50:00,76.26,76.53,76.26,76.52,7807.0,74.5962,74.8603,74.5962,74.8505,7807.0
2024-09-12 10:55:00,76.54,76.68,76.08,76.13,19614.0,74.8701,75.007,74.4201,74.469,19614.0
2024-09-12 11:00:00,76.14,76.34,76.03,76.31,10800.0,74.4788,74.6745,74.3712,74.6451,10800.0
2024-09-12 11:05:00,76.35,76.41,76.17,76.25,4449.0,74.6842,74.7429,74.5082,74.5864,4449.0
2024-09-12 11:10:00,76.25,76.61,76.21,76.5,15373.0,74.5864,74.9386,74.5473,74.831,15373.0
2024-09-12 11:15:00,76.45,76.49,76.09,76.22,11432.0,74.7821,74.8212,74.4299,74.5571,11432.0
2024-09-12 11:20:00,76.24,76.29,75.99,76.08,11476.0,74.5766,74.6255,74.3321,74.4201,11476.0
2024-09-12 11:25:00,76.09,76.12,75.92,75.96,9630.0,74.4299,74.4593,74.2636,74.3027,9630.0
2024-09-12 11:30:00,75.98,76.04,75.87,75.93,14618.0,74.3223,74.381,74.2147,74.2734,14618.0
2024-09-12 11:35:00,75.91,76.15,75.91,76.01,6206.0,74.2538,74.4886,74.2538,74.3517,6206.0
2024-09-12 11:40:00,75.98,76.1,75.89,75.9,6300.0,74.3223,74.4397,74.2343,74.2441,6300.0
2024-09-12 11:45:00,75.9,75.93,75.76,75.8,8583.0,74.2441,74.2734,74.1071,74.1462,8583.0
2024-09-12 11:50:00,75.78,75.99,75.77,75.89,6564.0,74.1267,74.3321,74.1169,74.2343,6564.0
2024-09-12 11:55:00,75.87,75.92,75.7,75.75,11680.0,74.2147,74.2636,74.0484,74.0973,11680.0
2024-09-12 12:00:00,75.73,75.88,75.7,75.88,10025.0,74.0778,74.2245,74.0484,74.2245,10025.0
2024-09-12 12:05:00,75.87,75.95,75.79,75.87,11578.0,74.2147,74.293,74.1365,74.2147,11578.0
2024-09-12 12:10:00,75.87,75.91,75.8,75.89,8022.0,74.2147,74.2538,74.1462,74.2343,8022.0
2024-09-12 12:15:00,75.89,76.03,75.89,75.95,10056.0,74.2343,74.3712,74.2343,74.293,10056.0
2024-09-12 12:20:00,75.95,76.06,75.93,76.01,13290.0,74.293,74.4006,74.2734,74.3517,13290.0
2024-09-12 12:25:00,76.03,76.11,75.95,76.03,8825.0,74.3712,74.4495,74.293,74.3712,8825.0
2024-09-12 12:30:00,76.03,76.08,75.95,76.02,11999.0,74.3712,74.4201,74.293,74.3614,11999.0
2024-09-12 12:35:00,76.02,76.02,75.79,75.81,8336.0,74.3614,74.3614,74.1365,74.156,8336.0
2024-09-12 12:40:00,75.82,75.91,75.75,75.88,18029.0,74.1658,74.2538,74.0973,74.2245,18029.0
2024-09-12 12:45:00,75.87,75.95,75.83,75.94,6887.0,74.2147,74.293,74.1756,74.2832,6887.0
2024-09-12 12:50:00,75.93,76.09,75.93,76.03,8677.0,74.2734,74.4299,74.2734,74.3712,8677.0
2024-09-12 12:55:00,76.02,76.25,76.0,76.22,8686.0,74.3614,74.5864,74.3419,74.5571,8686.0
2024-09-12 13:00:00,76.23,76.26,76.14,76.17,8364.0,74.5669,74.5962,74.4788,74.5082,8364.0
2024-09-12 13:05:00,76.14,76.14,76.02,76.07,6370.0,74.4788,74.4788,74.3614,74.4103,6370.0
2024-09-12 13:10:00,76.09,76.27,76.07,76.23,7343.0,74.4299,74.606,74.4103,74.5669,7343.0
2024-09-12 13:15:00,76.22,76.25,76.16,76.19,6544.0,74.5571,74.5864,74.4984,74.5277,6544.0
2024-09-12 13:20:00,76.2,76.28,76.11,76.25,5835.0,74.5375,74.6158,74.4495,74.5864,5835.0
2024-09-12 13:25:00,76.25,76.31,76.19,76.26,5502.0,74.5864,74.6451,74.5277,74.5962,5502.0
2024-09-12 13:30:00,76.23,76.39,76.14,76.39,18719.0,74.5669,74.7234,74.4788,74.7234,18719.0
2024-09-12 13:35:00,76.39,76.54,76.34,76.53,15842.0,74.7234,74.8701,74.6745,74.8603,15842.0
2024-09-12 13:40:00,76.52,76.52,76.42,76.45,4327.0,74.8505,74.8505,74.7527,74.7821,4327.0
2024-09-12 13:45:00,76.45,76.54,76.42,76.54,8124.0,74.7821,74.8701,74.7527,74.8701,8124.0
2024-09-12 13:50:00,76.55,76.68,76.55,76.67,9657.0,74.8799,75.007,74.8799,74.9973,9657.0
2024-09-12 13:55:00,76.69,76.76,76.59,76.73,15980.0,75.0168,75.0853,74.919,75.0559,15980.0
2024-09-12 14:00:00,76.71,76.75,76.6,76.61,6802.0,75.0364,75.0755,74.9288,74.9386,6802.0
2024-09-12 14:05:00,76.63,76.64,76.36,76.44,7844.0,74.9581,74.9679,74.694,74.7723,7844.0
2024-09-12 14:10:00,76.43,76.48,76.37,76.43,7083.0,74.7625,74.8114,74.7038,74.7625,7083.0
2024-09-12 14:15:00,76.45,76.5,76.39,76.46,11423.0,74.7821,74.831,74.7234,74.7918,11423.0
2024-09-12 14:20:00,76.46,76.55,76.38,76.48,12299.0,74.7918,74.8799,74.7136,74.8114,12299.0
2024-09-12 14:25:00,76.47,76.53,76.43,76.45,10583.0,74.8016,74.8603,74.7625,74.7821,10583.0
2024-09-12 14:30:00,76.43,76.5,76.26,76.39,12084.0,74.7625,74.831,74.5962,74.7234,12084.0
2024-09-12 14:35:00,76.41,76.45,76.32,76.37,13155.0,74.7429,74.7821,74.6549,74.7038,13155.0
2024-09-12 14:40:00,76.38,76.4,76.24,76.26,13757.0,74.7136,74.7331,74.5766,74.5962,13757.0
2024-09-12 14:45:00,76.26,76.28,76.08,76.12,11910.0,74.5962,74.6158,74.4201,74.4593,11910.0
2024-09-12 14:50:00,76.12,76.15,75.67,75.91,20599.0,74.4593,74.4886,74.0191,74.2538,20599.0
2024-09-12 14:55:00,75.93,76.13,75.82,76.1,20365.0,74.2734,74.469,74.1658,74.4397,20365.0
2024-09-12 15:00:00,76.09,76.16,76.04,76.09,11739.0,74.4299,74.4984,74.381,74.4299,11739.0
2024-09-12 15:05:00,76.1,76.18,76.09,76.09,20493.0,74.4397,74.5179,74.4299,74.4299,20493.0
2024-09-12 15:10:00,76.08,76.16,76.02,76.06,13182.0,74.4201,74.4984,74.3614,74.4006,13182.0
2024-09-12 15:15:00,76.03,76.09,75.99,76.04,10677.0,74.3712,74.4299,74.3321,74.381,10677.0
2024-09-12 15:20:00,76.06,76.06,75.9,75.99,15659.0,74.4006,74.4006,74.2441,74.3321,15659.0
2024-09-12 15:25:00,75.99,76.01,75.91,76.0,15830.0,74.3321,74.3517,74.2538,74.3419,15830.0
2024-09-12 15:30:00,75.99,76.05,75.92,75.97,15540.0,74.3321,74.3908,74.2636,74.3125,15540.0
2024-09-12 15:35:00,75.94,76.02,75.94,75.99,10845.0,74.2832,74.3614,74.2832,74.3321,10845.0
2024-09-12 15:40:00,75.98,76.03,75.92,75.95,22732.0,74.3223,74.3712,74.2636,74.293,22732.0
2024-09-12 15:45:00,75.95,75.98,75.77,75.81,30510.0,74.293,74.3223,74.1169,74.156,30510.0
2024-09-12 15:50:00,75.78,75.89,75.69,75.76,85750.0,74.1267,74.2343,74.0386,74.1071,85750.0
2024-09-12 15:55:00,75.79,76.14,75.78,76.09,269157.0,74.1365,74.4788,74.1267,74.4299,269157.0
2024-09-13 09:30:00,76.89,77.64,76.75,77.64,46580.0,75.2125,75.9461,75.0755,75.9461,46580.0
2024-09-13 09:35:00,77.65,77.73,77.41,77.53,16344.0,75.9559,76.0341,75.7211,75.8385,16344.0
2024-09-13 09:40:00,77.51,77.67,77.39,77.5,12013.0,75.8189,75.9754,75.7015,75.8091,12013.0
2024-09-13 09:45:00,77.42,77.51,77.2,77.2,11155.0,75.7309,75.8189,75.5157,75.5157,11155.0
2024-09-13 09:50:00,77.23,77.48,77.23,77.33,18265.0,75.545,75.7896,75.545,75.6429,18265.0
2024-09-13 09:55:00,77.29,77.58,77.23,77.54,24830.0,75.6037,75.8874,75.545,75.8483,24830.0
2024-09-13 10:00:00,77.57,77.76,77.18,77.54,27481.0,75.8776,76.0635,75.4961,75.8483,27481.0
2024-09-13 10:05:00,77.6,77.71,77.5,77.6,10038.0,75.907,76.0146,75.8091,75.907,10038.0
2024-09-13 10:10:00,77.6,77.65,77.37,77.56,10467.0,75.907,75.9559,75.682,75.8678,10467.0
2024-09-13 10:15:00,77.57,77.65,77.49,77.54,15553.0,75.8776,75.9559,75.7994,75.8483,15553.0
2024-09-13 10:20:00,77.54,77.64,77.47,77.63,9681.0,75.8483,75.9461,75.7798,75.9363,9681.0
2024-09-13 10:25:00,77.6,77.68,77.34,77.34,5809.0,75.907,75.9852,75.6526,75.6526,5809.0
2024-09-13 10:30:00,77.38,77.38,77.1,77.24,17869.0,75.6918,75.6918,75.4179,75.5548,17869.0
2024-09-13 10:35:00,77.23,77.5,77.21,77.44,21849.0,75.545,75.8091,75.5255,75.7505,21849.0
2024-09-13 10:40:00,77.46,77.71,77.44,77.7,7698.0,75.77,76.0146,75.7505,76.0048,7698.0
2024-09-13 10:45:00,77.7,77.76,77.61,77.66,8729.0,76.0048,76.0635,75.9167,75.9657,8729.0
2024-09-13 10:50:00,77.64,77.69,77.49,77.65,12111.0,75.9461,75.995,75.7994,75.9559,12111.0
2024-09-13 10:55:00,77.69,77.78,77.55,77.67,5118.0,75.995,76.083,75.8581,75.9754,5118.0
2024-09-13 11:00:00,77.66,77.66,77.53,77.56,8352.0,75.9657,75.9657,75.8385,75.8678,8352.0
2024-09-13 11:05:00,77.58,77.62,77.49,77.55,7652.0,75.8874,75.9265,75.7994,75.8581,7652.0
2024-09-13 11:10:00,77.53,77.65,77.53,77.55,8798.0,75.8385,75.9559,75.8385,75.8581,8798.0
2024-09-13 11:15:00,77.57,77.57,77.41,77.47,5590.0,75.8776,75.8776,75.7211,75.7798,5590.0
2024-09-13 11:20:00,77.47,77.5,77.34,77.39,9942.0,75.7798,75.8091,75.6526,75.7015,9942.0
2024-09-13 11:25:00,77.39,77.44,77.36,77.36,13845.0,75.7015,75.7505,75.6722,75.6722,13845.0
2024-09-13 11:30:00,77.37,77.49,77.33,77.42,11876.0,75.682,75.7994,75.6429,75.7309,11876.0
2024-09-13 11:35:00,77.45,77.46,77.41,77.46,5267.0,75.7602,75.77,75.7211,75.77,5267.0
2024-09-13 11:40:00,77.44,77.6,77.42,77.58,8902.0,75.7505,75.907,75.7309,75.8874,8902.0
2024-09-13 11:45:00,77.61,77.67,77.57,77.63,9746.0,75.9167,75.9754,75.8776,75.9363,9746.0
2024-09-13 11:50:00,77.61,77.79,77.59,77.78,18457.0,75.9167,76.0928,75.8972,76.083,18457.0
2024-09-13 11:55:00,77.77,77.78,77.68,77.68,10647.0,76.0733,76.083,75.9852,75.9852,10647.0
2024-09-13 12:00:00,77.7,77.84,77.7,77.77,8175.0,76.0048,76.1417,76.0048,76.0733,8175.0
2024-09-13 12:05:00,77.72,77.75,77.6,77.67,3930.0,76.0243,76.0537,75.907,75.9754,3930.0
2024-09-13 12:10:00,77.65,77.83,77.65,77.71,6668.0,75.9559,76.1319,75.9559,76.0146,6668.0
2024-09-13 12:15:00,77.71,77.81,77.68,77.79,8553.0,76.0146,76.1124,75.9852,76.0928,8553.0
2024-09-13 12:20:00,77.78,77.82,77.71,77.73,13793.0,76.083,76.1222,76.0146,76.0341,13793.0
2024-09-13 12:25:00,77.73,77.76,77.68,77.75,8837.0,76.0341,76.0635,75.9852,76.0537,8837.0
2024-09-13 12:30:00,77.78,77.82,77.72,77.73,6748.0,76.083,76.1222,76.0243,76.0341,6748.0
2024-09-13 12:35:00,77.72,77.72,77.53,77.57,18220.0,76.0243,76.0243,75.8385,75.8776,18220.0
2024-09-13 12:40:00,77.6,77.71,77.58,77.64,9017.0,75.907,76.0146,75.8874,75.9461,9017.0
2024-09-13 12:45:00,77.62,77.63,77.42,77.53,7083.0,75.9265,75.9363,75.7309,75.8385,7083.0
2024-09-13 12:50:00,77.5,77.62,77.49,77.61,29373.0,75.8091,75.9265,75.7994,75.9167,29373.0
2024-09-13 12:55:00,77.6,77.75,77.58,77.74,6313.0,75.907,76.0537,75.8874,76.0439,6313.0
2024-09-13 13:00:00,77.73,77.74,77.64,77.69,6713.0,76.0341,76.0439,75.9461,75.995,6713.0
2024-09-13 13:05:00,77.7,77.82,77.7,77.78,3803.0,76.0048,76.1222,76.0048,76.083,3803.0
2024-09-13 13:10:00,77.78,77.8,77.73,77.78,3960.0,76.083,76.1026,76.0341,76.083,3960.0
2024-09-13 13:15:00,77.77,77.93,77.77,77.91,9773.0,76.0733,76.2298,76.0733,76.2102,9773.0
2024-09-13 13:20:00,77.9,77.92,77.8,77.84,7451.0,76.2004,76.22,76.1026,76.1417,7451.0
2024-09-13 13:25:00,77.84,77.94,77.84,77.93,7195.0,76.1417,76.2395,76.1417,76.2298,7195.0
2024-09-13 13:30:00,77.92,77.97,77.88,77.89,10020.0,76.22,76.2689,76.1809,76.1906,10020.0
2024-09-13 13:35:00,77.88,77.88,77.7,77.84,7008.0,76.1809,76.1809,76.0048,76.1417,7008.0
2024-09-13 13:40:00,77.86,77.91,77.84,77.9,7630.0,76.1613,76.2102,76.1417,76.2004,7630.0
2024-09-13 13:45:00,77.87,77.97,77.87,77.95,8944.0,76.1711,76.2689,76.1711,76.2493,8944.0
2024-09-13 13:50:00,77.96,78.0,77.91,77.92,14596.0,76.2591,76.2982,76.2102,76.22,14596.0
2024-09-13 13:55:00,77.91,77.93,77.83,77.89,10855.0,76.2102,76.2298,76.1319,76.1906,10855.0
2024-09-13 14:00:00,77.87,77.87,77.57,77.82,26758.0,76.1711,76.1711,75.8776,76.1222,26758.0
2024-09-13 14:05:00,77.81,77.94,77.81,77.88,11046.0,76.1124,76.2395,76.1124,76.1809,11046.0
2024-09-13 14:10:00,77.86,77.87,77.69,77.71,5301.0,76.1613,76.1711,75.995,76.0146,5301.0
2024-09-13 14:15:00,77.7,77.8,77.66,77.76,9675.0,76.0048,76.1026,75.9657,76.0635,9675.0
2024-09-13 14:20:00,77.74,77.76,77.6,77.6,4871.0,76.0439,76.0635,75.907,75.907,4871.0
2024-09-13 14:25:00,77.58,77.64,77.55,77.61,7217.0,75.8874,75.9461,75.8581,75.9167,7217.0
2024-09-13 14:30:00,77.62,77.62,77.47,77.55,6802.0,75.9265,75.9265,75.7798,75.8581,6802.0
2024-09-13 14:35:00,77.53,77.67,77.5,77.61,8184.0,75.8385,75.9754,75.8091,75.9167,8184.0
2024-09-13 14:40:00,77.62,77.72,77.6,77.67,11041.0,75.9265,76.0243,75.907,75.9754,11041.0
2024-09-13 14:45:00,77.67,77.74,77.65,77.7,12863.0,75.9754,76.0439,75.9559,76.0048,12863.0
2024-09-13 14:50:00,77.67,77.68,77.52,77.57,26810.0,75.9754,75.9852,75.8287,75.8776,26810.0
2024-09-13 14:55:00,77.57,77.62,77.52,77.6,7757.0,75.8776,75.9265,75.8287,75.907,7757.0
2024-09-13 15:00:00,77.59,77.59,77.32,77.34,9977.0,75.8972,75.8972,75.6331,75.6526,9977.0
2024-09-13 15:05:00,77.33,77.48,77.32,77.44,11119.0,75.6429,75.7896,75.6331,75.7505,11119.0
2024-09-13 15:10:00,77.44,77.54,77.42,77.48,13837.0,75.7505,75.8483,75.7309,75.7896,13837.0
2024-09-13 15:15:00,77.47,77.57,77.43,77.56,14352.0,75.7798,75.8776,75.7407,75.8678,14352.0
2024-09-13 15:20:00,77.55,77.68,77.52,77.68,15512.0,75.8581,75.9852,75.8287,75.9852,15512.0
2024-09-13 15:25:00,77.68,77.77,77.62,77.68,30501.0,75.9852,76.0733,75.9265,75.9852,30501.0
2024-09-13 15:30:00,77.68,77.83,77.58,77.8,67487.0,75.9852,76.1319,75.8874,76.1026,67487.0
2024-09-13 15:35:00,77.77,77.79,77.56,77.65,18245.0,76.0733,76.0928,75.8678,75.9559,18245.0
2024-09-13 15:40:00,77.65,77.73,77.62,77.66,26525.0,75.9559,76.0341,75.9265,75.9657,26525.0
2024-09-13 15:45:00,77.67,77.78,77.67,77.75,30292.0,75.9754,76.083,75.9754,76.0537,30292.0
2024-09-13 15:50:00,77.77,77.86,77.64,77.78,71957.0,76.0733,76.1613,75.9461,76.083,71957.0
2024-09-13 15:55:00,77.76,77.76,77.56,77.62,212409.0,76.0635,76.0635,75.8678,75.9265,212409.0
2024-09-16 09:30:00,76.81,77.23,76.79,76.98,44669.0,75.1342,75.545,75.1146,75.3005,44669.0
2024-09-16 09:35:00,76.92,77.07,76.76,76.94,9315.0,75.2418,75.3885,75.0853,75.2614,9315.0
2024-09-16 09:40:00,76.95,77.02,76.64,76.64,12959.0,75.2711,75.3396,74.9679,74.9679,12959.0
2024-09-16 09:45:00,76.67,76.85,76.57,76.7,31159.0,74.9973,75.1733,74.8994,75.0266,31159.0
2024-09-16 09:50:00,76.73,77.09,76.73,77.09,5837.0,75.0559,75.4081,75.0559,75.4081,5837.0
2024-09-16 09:55:00,77.14,77.3,77.05,77.15,44227.0,75.457,75.6135,75.369,75.4668,44227.0
2024-09-16 10:00:00,77.11,77.35,77.06,77.35,11876.0,75.4277,75.6624,75.3787,75.6624,11876.0
2024-09-16 10:05:00,77.4,77.48,77.2,77.2,17202.0,75.7113,75.7896,75.5157,75.5157,17202.0
2024-09-16 10:10:00,77.23,77.31,77.2,77.26,10189.0,75.545,75.6233,75.5157,75.5744,10189.0
2024-09-16 10:15:00,77.25,77.26,76.98,77.01,19150.0,75.5646,75.5744,75.3005,75.3298,19150.0
2024-09-16 10:20:00,77.01,77.06,76.79,76.79,12810.0,75.3298,75.3787,75.1146,75.1146,12810.0
2024-09-16 10:25:00,76.81,76.84,76.6,76.7,16660.0,75.1342,75.1635,74.9288,75.0266,16660.0
2024-09-16 10:30:00,76.69,76.69,76.19,76.19,20393.0,75.0168,75.0168,74.5277,74.5277,20393.0
2024-09-16 10:35:00,76.16,76.43,76.16,76.34,22054.0,74.4984,74.7625,74.4984,74.6745,22054.0
2024-09-16 10:40:00,76.34,76.55,76.32,76.35,25405.0,74.6745,74.8799,74.6549,74.6842,25405.0
2024-09-16 10:45:00,76.34,76.47,76.24,76.47,11389.0,74.6745,74.8016,74.5766,74.8016,11389.0
2024-09-16 10:50:00,76.47,76.79,76.47,76.69,7633.0,74.8016,75.1146,74.8016,75.0168,7633.0
2024-09-16 10:55:00,76.69,76.84,76.65,76.7,74612.0,75.0168,75.1635,74.9777,75.0266,74612.0
2024-09-16 11:00:00,76.72,76.72,76.49,76.54,17135.0,75.0462,75.0462,74.8212,74.8701,17135.0
2024-09-16 11:05:00,76.59,76.71,76.54,76.64,7633.0,74.919,75.0364,74.8701,74.9679,7633.0
2024-09-16 11:10:00,76.65,76.78,76.64,76.69,11583.0,74.9777,75.1049,74.9679,75.0168,11583.0
2024-09-16 11:15:00,76.72,76.77,76.69,76.71,9561.0,75.0462,75.0951,75.0168,75.0364,9561.0
2024-09-16 11:20:00,76.69,76.7,76.55,76.63,4241.0,75.0168,75.0266,74.8799,74.9581,4241.0
2024-09-16 11:25:00,76.63,76.67,76.33,76.33,11016.0,74.9581,74.9973,74.6647,74.6647,11016.0
2024-09-16 11:30:00,76.29,76.41,76.28,76.36,15534.0,74.6255,74.7429,74.6158,74.694,15534.0
2024-09-16 11:35:00,76.34,76.35,76.07,76.14,46374.0,74.6745,74.6842,74.4103,74.4788,46374.0
2024-09-16 11:40:00,76.12,76.15,76.01,76.02,14659.0,74.4593,74.4886,74.3517,74.3614,14659.0
2024-09-16 11:45:00,76.02,76.17,75.93,76.16,45961.0,74.3614,74.5082,74.2734,74.4984,45961.0
2024-09-16 11:50:00,76.16,76.25,76.01,76.25,18073.0,74.4984,74.5864,74.3517,74.5864,18073.0
2024-09-16 11:55:00,76.24,76.28,76.13,76.26,15870.0,74.5766,74.6158,74.469,74.5962,15870.0
2024-09-16 12:00:00,76.26,76.29,76.18,76.19,21402.0,74.5962,74.6255,74.5179,74.5277,21402.0
2024-09-16 12:05:00,76.19,76.34,76.14,76.33,36408.0,74.5277,74.6745,74.4788,74.6647,36408.0
2024-09-16 12:10:00,76.32,76.39,76.14,76.21,12984.0,74.6549,74.7234,74.4788,74.5473,12984.0
2024-09-16 12:15:00,76.22,76.25,76.02,76.06,11049.0,74.5571,74.5864,74.3614,74.4006,11049.0
2024-09-16 12:20:00,76.06,76.08,75.93,76.06,19716.0,74.4006,74.4201,74.2734,74.4006,19716.0
2024-09-16 12:25:00,76.07,76.24,76.07,76.2,21069.0,74.4103,74.5766,74.4103,74.5375,21069.0
2024-09-16 12:30:00,76.19,76.29,76.03,76.11,23357.0,74.5277,74.6255,74.3712,74.4495,23357.0
2024-09-16 12:35:00,76.1,76.16,76.01,76.06,24866.0,74.4397,74.4984,74.3517,74.4006,24866.0
2024-09-16 12:40:00,76.08,76.14,76.05,76.06,19220.0,74.4201,74.4788,74.3908,74.4006,19220.0
2024-09-16 12:45:00,76.05,76.08,75.89,76.04,21735.0,74.3908,74.4201,74.2343,74.381,21735.0
2024-09-16 12:50:00,76.08,76.21,76.06,76.17,16711.0,74.4201,74.5473,74.4006,74.5082,16711.0
2024-09-16 12:55:00,76.17,76.3,76.16,76.3,15081.0,74.5082,74.6353,74.4984,74.6353,15081.0
2024-09-16 13:00:00,76.3,76.31,76.17,76.22,17059.0,74.6353,74.6451,74.5082,74.5571,17059.0
2024-09-16 13:05:00,76.22,76.28,76.17,76.28,15557.0,74.5571,74.6158,74.5082,74.6158,15557.0
2024-09-16 13:10:00,76.27,76.35,76.25,76.27,10474.0,74.606,74.6842,74.5864,74.606,10474.0
2024-09-16 13:15:00,76.27,76.32,76.19,76.25,21748.0,74.606,74.6549,74.5277,74.5864,21748.0
2024-09-16 13:20:00,76.25,76.28,76.15,76.23,16039.0,74.5864,74.6158,74.4886,74.5669,16039.0
2024-09-16 13:25:00,76.24,76.37,76.13,76.24,11306.0,74.5766,74.7038,74.469,74.5766,11306.0
2024-09-16 13:30:00,76.23,76.34,76.21,76.32,10285.0,74.5669,74.6745,74.5473,74.6549,10285.0
2024-09-16 13:35:00,76.33,76.61,76.33,76.61,18850.0,74.6647,74.9386,74.6647,74.9386,18850.0
2024-09-16 13:40:00,76.59,76.64,76.48,76.61,27203.0,74.919,74.9679,74.8114,74.9386,27203.0
2024-09-16 13:45:00,76.63,76.66,76.54,76.55,9544.0,74.9581,74.9875,74.8701,74.8799,9544.0
2024-09-16 13:50:00,76.55,76.72,76.54,76.67,8130.0,74.8799,75.0462,74.8701,74.9973,8130.0
2024-09-16 13:55:00,76.67,76.69,76.62,76.69,8815.0,74.9973,75.0168,74.9483,75.0168,8815.0
2024-09-16 14:00:00,76.66,76.66,76.57,76.59,10591.0,74.9875,74.9875,74.8994,74.919,10591.0
2024-09-16 14:05:00,76.59,76.6,76.53,76.59,9956.0,74.919,74.9288,74.8603,74.919,9956.0
2024-09-16 14:10:00,76.58,76.69,76.58,76.64,19453.0,74.9092,75.0168,74.9092,74.9679,19453.0
2024-09-16 14:15:00,76.64,76.67,76.54,76.54,12378.0,74.9679,74.9973,74.8701,74.8701,12378.0
2024-09-16 14:20:00,76.54,76.63,76.48,76.58,18086.0,74.8701,74.9581,74.8114,74.9092,18086.0
2024-09-16 14:25:00,76.59,76.68,76.59,76.61,65839.0,74.919,75.007,74.919,74.9386,65839.0
2024-09-16 14:30:00,76.6,76.64,76.54,76.63,11133.0,74.9288,74.9679,74.8701,74.9581,11133.0
2024-09-16 14:35:00,76.63,76.77,76.62,76.74,10745.0,74.9581,75.0951,74.9483,75.0657,10745.0
2024-09-16 14:40:00,76.73,76.74,76.59,76.6,20981.0,75.0559,75.0657,74.919,74.9288,20981.0
2024-09-16 14:45:00,76.59,76.84,76.56,76.84,10611.0,74.919,75.1635,74.8897,75.1635,10611.0
2024-09-16 14:50:00,76.83,76.84,76.72,76.73,15220.0,75.1538,75.1635,75.0462,75.0559,15220.0
2024-09-16 14:55:00,76.73,76.86,76.71,76.86,19621.0,75.0559,75.1831,75.0364,75.1831,19621.0
2024-09-16 15:00:00,76.85,76.89,76.79,76.8,12779.0,75.1733,75.2125,75.1146,75.1244,12779.0
2024-09-16 15:05:00,76.79,76.98,76.79,76.9,14311.0,75.1146,75.3005,75.1146,75.2222,14311.0
2024-09-16 15:10:00,76.91,76.92,76.81,76.84,7715.0,75.232,75.2418,75.1342,75.1635,7715.0
2024-09-16 15:15:00,76.82,76.86,76.74,76.82,17436.0,75.144,75.1831,75.0657,75.144,17436.0
2024-09-16 15:20:00,76.8,76.86,76.77,76.78,8759.0,75.1244,75.1831,75.0951,75.1049,8759.0
2024-09-16 15:25:00,76.79,76.84,76.71,76.77,16995.0,75.1146,75.1635,75.0364,75.0951,16995.0
2024-09-16 15:30:00,76.77,76.83,76.69,76.81,14700.0,75.0951,75.1538,75.0168,75.1342,14700.0
2024-09-16 15:35:00,76.81,76.91,76.68,76.88,21820.0,75.1342,75.232,75.007,75.2027,21820.0
2024-09-16 15:40:00,76.89,76.97,76.83,76.96,27709.0,75.2125,75.2907,75.1538,75.2809,27709.0
2024-09-16 15:45:00,76.97,76.99,76.88,76.97,30057.0,75.2907,75.3103,75.2027,75.2907,30057.0
2024-09-16 15:50:00,76.96,77.04,76.81,76.93,65093.0,75.2809,75.3592,75.1342,75.2516,65093.0
2024-09-16 15:55:00,76.93,77.06,76.92,77.0,173100.0,75.2516,75.3787,75.2418,75.3201,173100.0
2024-09-17 09:30:00,78.28,78.61,77.93,78.38,61912.0,76.5721,76.8949,76.2298,76.6699,61912.0
2024-09-17 09:35:00,78.38,78.45,78.2,78.33,20419.0,76.6699,76.7384,76.4939,76.621,20419.0
2024-09-17 09:40:00,78.28,78.28,77.87,78.0,12645.0,76.5721,76.5721,76.1711,76.2982,12645.0
2024-09-17 09:45:00,78.05,78.07,77.61,77.61,42210.0,76.3471,76.3667,75.9167,75.9167,42210.0
2024-09-17 09:50:00,77.55,77.72,77.5,77.51,40579.0,75.8581,76.0243,75.8091,75.8189,40579.0
2024-09-17 09:55:00,77.59,77.8,77.58,77.77,5441.0,75.8972,76.1026,75.8874,76.0733,5441.0
2024-09-17 10:00:00,77.77,78.1,77.73,78.1,23426.0,76.0733,76.3961,76.0341,76.3961,23426.0
2024-09-17 10:05:00,78.07,78.31,78.01,78.2,26896.0,76.3667,76.6015,76.308,76.4939,26896.0
2024-09-17 10:10:00,78.19,78.31,78.08,78.31,29136.0,76.4841,76.6015,76.3765,76.6015,29136.0
2024-09-17 10:15:00,78.28,78.51,78.28,78.51,12540.0,76.5721,76.7971,76.5721,76.7971,12540.0
2024-09-17 10:20:00,78.52,78.57,78.37,78.49,27124.0,76.8069,76.8558,76.6602,76.7775,27124.0
2024-09-17 10:25:00,78.5,78.66,78.49,78.62,32231.0,76.7873,76.9438,76.7775,76.9047,32231.0
2024-09-17 10:30:00,78.67,78.71,78.55,78.7,34145.0,76.9536,76.9927,76.8362,76.983,34145.0
2024-09-17 10:35:00,78.73,78.73,78.39,78.49,38814.0,77.0123,77.0123,76.6797,76.7775,38814.0
2024-09-17 10:40:00,78.52,78.7,78.49,78.67,17466.0,76.8069,76.983,76.7775,76.9536,17466.0
2024-09-17 10:45:00,78.7,78.85,78.52,78.61,20267.0,76.983,77.1297,76.8069,76.8949,20267.0
2024-09-17 10:50:00,78.6,78.71,78.53,78.56,20113.0,76.8851,76.9927,76.8167,76.846,20113.0
2024-09-17 10:55:00,78.56,78.58,78.08,78.19,14857.0,76.846,76.8656,76.3765,76.4841,14857.0
2024-09-17 11:00:00,78.22,78.37,78.13,78.2,11833.0,76.5134,76.6602,76.4254,76.4939,11833.0
2024-09-17 11:05:00,78.19,78.37,78.18,78.34,9491.0,76.4841,76.6602,76.4743,76.6308,9491.0
2024-09-17 11:10:00,78.37,78.4,78.28,78.39,26180.0,76.6602,76.6895,76.5721,76.6797,26180.0
2024-09-17 11:15:00,78.4,78.42,78.33,78.37,17546.0,76.6895,76.7091,76.621,76.6602,17546.0
2024-09-17 11:20:00,78.36,78.4,78.19,78.31,14890.0,76.6504,76.6895,76.4841,76.6015,14890.0
2024-09-17 11:25:00,78.34,78.35,78.23,78.27,10057.0,76.6308,76.6406,76.5232,76.5623,10057.0
2024-09-17 11:30:00,78.27,78.38,78.25,78.3,15004.0,76.5623,76.6699,76.5428,76.5917,15004.0
2024-09-17 11:35:00,78.31,78.4,78.27,78.3,12115.0,76.6015,76.6895,76.5623,76.5917,12115.0
2024-09-17 11:40:00,78.29,78.38,78.21,78.36,9735.0,76.5819,76.6699,76.5037,76.6504,9735.0
2024-09-17 11:45:00,78.38,78.44,78.34,78.36,11790.0,76.6699,76.7286,76.6308,76.6504,11790.0
2024-09-17 11:50:00,78.38,78.58,78.36,78.55,12147.0,76.6699,76.8656,76.6504,76.8362,12147.0
2024-09-17 11:55:00,78.55,78.55,78.41,78.46,15327.0,76.8362,76.8362,76.6993,76.7482,15327.0
2024-09-17 12:00:00,78.46,78.48,78.36,78.4,11158.0,76.7482,76.7678,76.6504,76.6895,11158.0
2024-09-17 12:05:00,78.4,78.45,78.26,78.28,10102.0,76.6895,76.7384,76.5526,76.5721,10102.0
2024-09-17 12:10:00,78.27,78.27,78.18,78.25,20229.0,76.5623,76.5623,76.4743,76.5428,20229.0
2024-09-17 12:15:00,78.24,78.29,78.03,78.09,8752.0,76.533,76.5819,76.3276,76.3863,8752.0
2024-09-17 12:20:00,78.13,78.13,77.83,77.95,12377.0,76.4254,76.4254,76.1319,76.2493,12377.0
2024-09-17 12:25:00,78.0,78.15,77.9,78.1,33631.0,76.2982,76.445,76.2004,76.3961,33631.0
2024-09-17 12:30:00,78.08,78.18,77.95,78.12,20522.0,76.3765,76.4743,76.2493,76.4156,20522.0
2024-09-17 12:35:00,78.12,78.22,77.88,77.88,16473.0,76.4156,76.5134,76.1809,76.1809,16473.0
2024-09-17 12:40:00,77.88,77.93,77.53,77.63,26012.0,76.1809,76.2298,75.8385,75.9363,26012.0
2024-09-17 12:45:00,77.63,77.69,77.32,77.43,20565.0,75.9363,75.995,75.6331,75.7407,20565.0
2024-09-17 12:50:00,77.39,77.51,77.25,77.27,12214.0,75.7015,75.8189,75.5646,75.5842,12214.0
2024-09-17 12:55:00,77.29,77.41,77.1,77.2,60522.0,75.6037,75.7211,75.4179,75.5157,60522.0
2024-09-17 13:00:00,77.19,77.33,77.16,77.18,32079.0,75.5059,75.6429,75.4766,75.4961,32079.0
2024-09-17 13:05:00,77.18,77.23,77.01,77.07,100564.0,75.4961,75.545,75.3298,75.3885,100564.0
2024-09-17 13:10:00,77.06,77.14,76.9,77.09,23679.0,75.3787,75.457,75.2222,75.4081,23679.0
2024-09-17 13:15:00,77.09,77.13,76.98,77.08,48445.0,75.4081,75.4472,75.3005,75.3983,48445.0
2024-09-17 13:20:00,77.1,77.24,77.03,77.19,331305.0,75.4179,75.5548,75.3494,75.5059,331305.0
2024-09-17 13:25:00,77.2,77.25,77.02,77.03,131538.0,75.5157,75.5646,75.3396,75.3494,131538.0
2024-09-17 13:30:00,77.03,77.14,76.87,76.9,37030.0,75.3494,75.457,75.1929,75.2222,37030.0
2024-09-17 13:35:00,76.92,77.03,76.9,76.92,15499.0,75.2418,75.3494,75.2222,75.2418,15499.0
2024-09-17 13:40:00,76.9,76.9,76.42,76.45,62415.0,75.2222,75.2222,74.7527,74.7821,62415.0
2024-09-17 13:45:00,76.42,76.81,76.32,76.78,22352.0,74.7527,75.1342,74.6549,75.1049,22352.0
2024-09-17 13:50:00,76.82,77.02,76.81,76.95,52942.0,75.144,75.3396,75.1342,75.2711,52942.0
2024-09-17 13:55:00,76.95,77.0,76.9,76.95,13146.0,75.2711,75.3201,75.2222,75.2711,13146.0
2024-09-17 14:00:00,76.95,76.98,76.86,76.91,18649.0,75.2711,75.3005,75.1831,75.232,18649.0
2024-09-17 14:05:00,76.91,76.91,76.79,76.85,14428.0,75.232,75.232,75.1146,75.1733,14428.0
2024-09-17 14:10:00,76.86,76.89,76.71,76.72,10443.0,75.1831,75.2125,75.0364,75.0462,10443.0
2024-09-17 14:15:00,76.72,76.81,76.68,76.74,10358.0,75.0462,75.1342,75.007,75.0657,10358.0
2024-09-17 14:20:00,76.75,76.9,76.7,76.87,8147.0,75.0755,75.2222,75.0266,75.1929,8147.0
2024-09-17 14:25:00,76.89,76.93,76.76,76.85,10941.0,75.2125,75.2516,75.0853,75.1733,10941.0
2024-09-17 14:30:00,76.83,76.84,76.75,76.83,13926.0,75.1538,75.1635,75.0755,75.1538,13926.0
2024-09-17 14:35:00,76.84,76.93,76.81,76.9,83682.0,75.1635,75.2516,75.1342,75.2222,83682.0
2024-09-17 14:40:00,76.9,76.92,76.83,76.9,39946.0,75.2222,75.2418,75.1538,75.2222,39946.0
2024-09-17 14:45:00,76.92,76.92,76.57,76.68,22041.0,75.2418,75.2418,74.8994,75.007,22041.0
2024-09-17 14:50:00,76.65,76.67,76.55,76.67,16348.0,74.9777,74.9973,74.8799,74.9973,16348.0
2024-09-17 14:55:00,76.66,76.81,76.62,76.76,17525.0,74.9875,75.1342,74.9483,75.0853,17525.0
2024-09-17 15:00:00,76.75,76.9,76.75,76.81,11697.0,75.0755,75.2222,75.0755,75.1342,11697.0
2024-09-17 15:05:00,76.8,76.84,76.74,76.8,17786.0,75.1244,75.1635,75.0657,75.1244,17786.0
2024-09-17 15:10:00,76.79,76.89,76.76,76.85,54137.0,75.1146,75.2125,75.0853,75.1733,54137.0
2024-09-17 15:15:00,76.84,76.98,76.82,76.86,65276.0,75.1635,75.3005,75.144,75.1831,65276.0
2024-09-17 15:20:00,76.86,76.86,76.59,76.7,18554.0,75.1831,75.1831,74.919,75.0266,18554.0
2024-09-17 15:25:00,76.7,76.77,76.62,76.68,22397.0,75.0266,75.0951,74.9483,75.007,22397.0
2024-09-17 15:30:00,76.67,76.76,76.61,76.75,24249.0,74.9973,75.0853,74.9386,75.0755,24249.0
2024-09-17 15:35:00,76.76,76.82,76.72,76.78,15352.0,75.0853,75.144,75.0462,75.1049,15352.0
2024-09-17 15:40:00,76.78,76.79,76.61,76.66,23877.0,75.1049,75.1146,74.9386,74.9875,23877.0
2024-09-17 15:45:00,76.65,76.81,76.6,76.76,24780.0,74.9777,75.1342,74.9288,75.0853,24780.0
2024-09-17 15:50:00,76.78,77.03,76.7,77.0,195211.0,75.1049,75.3494,75.0266,75.3201,195211.0
2024-09-17 15:55:00,76.99,77.05,76.92,76.99,351662.0,75.3103,75.369,75.2418,75.3103,351662.0
2024-09-18 09:30:00,77.62,77.64,77.07,77.21,115445.0,75.9265,75.9461,75.3885,75.5255,115445.0
2024-09-18 09:35:00,77.23,77.26,77.04,77.05,63831.0,75.545,75.5744,75.3592,75.369,63831.0
2024-09-18 09:40:00,77.06,77.42,77.01,77.27,125904.0,75.3787,75.7309,75.3298,75.5842,125904.0
2024-09-18 09:45:00,77.28,77.32,77.11,77.26,110439.0,75.5939,75.6331,75.4277,75.5744,110439.0
2024-09-18 09:50:00,77.26,77.28,77.06,77.15,149055.0,75.5744,75.5939,75.3787,75.4668,149055.0
2024-09-18 09:55:00,77.14,77.18,77.05,77.09,68493.0,75.457,75.4961,75.369,75.4081,68493.0
2024-09-18 10:00:00,77.09,77.1,76.93,76.95,45982.0,75.4081,75.4179,75.2516,75.2711,45982.0
2024-09-18 10:05:00,77.0,77.06,76.93,77.0,16237.0,75.3201,75.3787,75.2516,75.3201,16237.0
2024-09-18 10:10:00,77.01,77.04,76.83,77.04,46352.0,75.3298,75.3592,75.1538,75.3592,46352.0
2024-09-18 10:15:00,77.04,77.17,76.95,76.96,18343.0,75.3592,75.4863,75.2711,75.2809,18343.0
2024-09-18 10:20:00,76.98,77.03,76.93,76.94,14964.0,75.3005,75.3494,75.2516,75.2614,14964.0
2024-09-18 10:25:00,76.93,77.06,76.88,77.01,35873.0,75.2516,75.3787,75.2027,75.3298,35873.0
2024-09-18 10:30:00,77.01,77.04,76.8,76.84,19102.0,75.3298,75.3592,75.1244,75.1635,19102.0
2024-09-18 10:35:00,76.81,76.95,76.78,76.92,13878.0,75.1342,75.2711,75.1049,75.2418,13878.0
2024-09-18 10:40:00,76.9,77.06,76.9,76.96,33501.0,75.2222,75.3787,75.2222,75.2809,33501.0
2024-09-18 10:45:00,76.97,77.05,76.9,76.9,42379.0,75.2907,75.369,75.2222,75.2222,42379.0
2024-09-18 10:50:00,76.92,76.98,76.85,76.98,27884.0,75.2418,75.3005,75.1733,75.3005,27884.0
2024-09-18 10:55:00,76.99,76.99,76.9,76.95,25183.0,75.3103,75.3103,75.2222,75.2711,25183.0
2024-09-18 11:00:00,76.95,77.25,76.93,77.18,140468.0,75.2711,75.5646,75.2516,75.4961,140468.0
2024-09-18 11:05:00,77.2,77.39,77.12,77.16,77134.0,75.5157,75.7015,75.4374,75.4766,77134.0
2024-09-18 11:10:00,77.16,77.16,77.03,77.11,38960.0,75.4766,75.4766,75.3494,75.4277,38960.0
2024-09-18 11:15:00,77.1,77.18,77.1,77.12,20142.0,75.4179,75.4961,75.4179,75.4374,20142.0
2024-09-18 11:20:00,77.12,77.16,77.05,77.09,6200.0,75.4374,75.4766,75.369,75.4081,6200.0
2024-09-18 11:25:00,77.1,77.18,77.02,77.13,8536.0,75.4179,75.4961,75.3396,75.4472,8536.0
2024-09-18 11:30:00,77.12,77.12,76.91,76.94,141665.0,75.4374,75.4374,75.232,75.2614,141665.0
2024-09-18 11:35:00,76.95,77.03,76.91,76.92,11306.0,75.2711,75.3494,75.232,75.2418,11306.0
2024-09-18 11:40:00,76.93,76.99,76.87,76.87,10322.0,75.2516,75.3103,75.1929,75.1929,10322.0
2024-09-18 11:45:00,76.89,76.9,76.62,76.68,16341.0,75.2125,75.2222,74.9483,75.007,16341.0
2024-09-18 11:50:00,76.69,76.72,76.61,76.72,12309.0,75.0168,75.0462,74.9386,75.0462,12309.0
2024-09-18 11:55:00,76.71,76.82,76.7,76.73,8670.0,75.0364,75.144,75.0266,75.0559,8670.0
2024-09-18 12:00:00,76.71,76.75,76.62,76.65,9733.0,75.0364,75.0755,74.9483,74.9777,9733.0
2024-09-18 12:05:00,76.7,76.81,76.69,76.8,5091.0,75.0266,75.1342,75.0168,75.1244,5091.0
2024-09-18 12:10:00,76.83,76.95,76.83,76.89,11231.0,75.1538,75.2711,75.1538,75.2125,11231.0
2024-09-18 12:15:00,76.9,76.95,76.88,76.92,8843.0,75.2222,75.2711,75.2027,75.2418,8843.0
2024-09-18 12:20:00,76.92,76.93,76.84,76.9,10654.0,75.2418,75.2516,75.1635,75.2222,10654.0
2024-09-18 12:25:00,76.86,77.0,76.85,76.88,60232.0,75.1831,75.3201,75.1733,75.2027,60232.0
2024-09-18 12:30:00,76.88,76.96,76.82,76.93,17941.0,75.2027,75.2809,75.144,75.2516,17941.0
2024-09-18 12:35:00,76.92,77.09,76.89,77.06,28649.0,75.2418,75.4081,75.2125,75.3787,28649.0
2024-09-18 12:40:00,77.06,77.13,77.02,77.07,13652.0,75.3787,75.4472,75.3396,75.3885,13652.0
2024-09-18 12:45:00,77.04,77.1,77.03,77.09,8706.0,75.3592,75.4179,75.3494,75.4081,8706.0
2024-09-18 12:50:00,77.08,77.1,76.97,77.0,47008.0,75.3983,75.4179,75.2907,75.3201,47008.0
2024-09-18 12:55:00,76.98,77.12,76.98,77.01,26696.0,75.3005,75.4374,75.3005,75.3298,26696.0
2024-09-18 13:00:00,77.0,77.07,76.98,77.05,16642.0,75.3201,75.3885,75.3005,75.369,16642.0
2024-09-18 13:05:00,77.04,77.08,76.98,77.0,10763.0,75.3592,75.3983,75.3005,75.3201,10763.0
2024-09-18 13:10:00,76.99,77.01,76.83,76.9,17274.0,75.3103,75.3298,75.1538,75.2222,17274.0
2024-09-18 13:15:00,76.9,76.91,76.74,76.83,48627.0,75.2222,75.232,75.0657,75.1538,48627.0
2024-09-18 13:20:00,76.86,76.91,76.82,76.87,21835.0,75.1831,75.232,75.144,75.1929,21835.0
2024-09-18 13:25:00,76.87,76.95,76.84,76.92,39728.0,75.1929,75.2711,75.1635,75.2418,39728.0
2024-09-18 13:30:00,76.92,76.97,76.9,76.94,49891.0,75.2418,75.2907,75.2222,75.2614,49891.0
2024-09-18 13:35:00,76.94,76.99,76.76,76.85,21651.0,75.2614,75.3103,75.0853,75.1733,21651.0
2024-09-18 13:40:00,76.87,76.94,76.82,76.92,14289.0,75.1929,75.2614,75.144,75.2418,14289.0
2024-09-18 13:45:00,76.96,76.98,76.85,76.85,21292.0,75.2809,75.3005,75.1733,75.1733,21292.0
2024-09-18 13:50:00,76.86,76.9,76.76,76.81,15731.0,75.1831,75.2222,75.0853,75.1342,15731.0
2024-09-18 13:55:00,76.81,76.92,76.77,76.87,17811.0,75.1342,75.2418,75.0951,75.1929,17811.0
2024-09-18 14:00:00,76.83,78.05,76.68,77.27,412437.0,75.1538,76.3471,75.007,75.5842,412437.0
2024-09-18 14:05:00,77.24,77.6,77.06,77.35,246884.0,75.5548,75.907,75.3787,75.6624,246884.0
2024-09-18 14:10:00,77.37,77.44,76.76,76.96,113117.0,75.682,75.7505,75.0853,75.2809,113117.0
2024-09-18 14:15:00,76.99,77.64,76.99,77.56,127233.0,75.3103,75.9461,75.3103,75.8678,127233.0
2024-09-18 14:20:00,77.52,77.67,77.14,77.44,183168.0,75.8287,75.9754,75.457,75.7505,183168.0
2024-09-18 14:25:00,77.45,77.68,77.24,77.65,97371.0,75.7602,75.9852,75.5548,75.9559,97371.0
2024-09-18 14:30:00,77.64,78.28,77.63,78.27,88617.0,75.9461,76.5721,75.9363,76.5623,88617.0
2024-09-18 14:35:00,78.28,78.35,77.53,77.88,145867.0,76.5721,76.6406,75.8385,76.1809,145867.0
2024-09-18 14:40:00,77.85,78.0,77.33,77.4,145544.0,76.1515,76.2982,75.6429,75.7113,145544.0
2024-09-18 14:45:00,77.36,77.75,77.28,77.55,99893.0,75.6722,76.0537,75.5939,75.8581,99893.0
2024-09-18 14:50:00,77.56,77.62,77.42,77.48,176942.0,75.8678,75.9265,75.7309,75.7896,176942.0
2024-09-18 14:55:00,77.47,77.56,77.12,77.2,98961.0,75.7798,75.8678,75.4374,75.5157,98961.0
2024-09-18 15:00:00,77.17,77.17,76.53,76.56,142464.0,75.4863,75.4863,74.8603,74.8897,142464.0
2024-09-18 15:05:00,76.54,76.54,76.13,76.4,60029.0,74.8701,74.8701,74.469,74.7331,60029.0
2024-09-18 15:10:00,76.35,76.9,76.27,76.73,72210.0,74.6842,75.2222,74.606,75.0559,72210.0
2024-09-18 15:15:00,76.69,76.91,76.5,76.88,36815.0,75.0168,75.232,74.831,75.2027,36815.0
2024-09-18 15:20:00,76.87,76.91,76.32,76.77,41875.0,75.1929,75.232,74.6549,75.0951,41875.0
2024-09-18 15:25:00,76.78,77.0,76.71,76.9,161486.0,75.1049,75.3201,75.0364,75.2222,161486.0
2024-09-18 15:30:00,76.91,76.98,76.62,76.77,130522.0,75.232,75.3005,74.9483,75.0951,130522.0
2024-09-18 15:35:00,76.78,76.93,76.52,76.68,88642.0,75.1049,75.2516,74.8505,75.007,88642.0
2024-09-18 15:40:00,76.77,76.88,76.61,76.64,142501.0,75.0951,75.2027,74.9386,74.9679,142501.0
2024-09-18 15:45:00,76.64,76.79,76.38,76.57,143550.0,74.9679,75.1146,74.7136,74.8994,143550.0
2024-09-18 15:50:00,76.51,76.68,76.24,76.26,221222.0,74.8407,75.007,74.5766,74.5962,221222.0
2024-09-18 15:55:00,76.3,76.46,76.12,76.33,505855.0,74.6353,74.7918,74.4593,74.6647,505855.0
2024-09-19 09:30:00,79.48,79.52,78.25,78.31,160059.0,77.7459,77.7851,76.5428,76.6015,160059.0
2024-09-19 09:35:00,78.26,78.72,78.19,78.52,243459.0,76.5526,77.0025,76.4841,76.8069,243459.0
2024-09-19 09:40:00,78.52,78.54,78.07,78.12,99594.0,76.8069,76.8265,76.3667,76.4156,99594.0
2024-09-19 09:45:00,78.12,78.5,77.88,78.46,202189.0,76.4156,76.7873,76.1809,76.7482,202189.0
2024-09-19 09:50:00,78.54,78.54,78.11,78.32,102233.0,76.8265,76.8265,76.4058,76.6113,102233.0
2024-09-19 09:55:00,78.32,78.71,78.29,78.67,141269.0,76.6113,76.9927,76.5819,76.9536,141269.0
2024-09-19 10:00:00,78.71,78.74,78.45,78.6,24986.0,76.9927,77.0221,76.7384,76.8851,24986.0
2024-09-19 10:05:00,78.6,78.73,78.41,78.41,33080.0,76.8851,77.0123,76.6993,76.6993,33080.0
2024-09-19 10:10:00,78.43,78.51,78.28,78.51,128777.0,76.7189,76.7971,76.5721,76.7971,128777.0
2024-09-19 10:15:00,78.51,78.68,78.44,78.67,65589.0,76.7971,76.9634,76.7286,76.9536,65589.0
2024-09-19 10:20:00,78.69,78.87,78.6,78.87,45990.0,76.9732,77.1493,76.8851,77.1493,45990.0
2024-09-19 10:25:00,78.85,79.09,78.8,78.98,33235.0,77.1297,77.3645,77.0808,77.2569,33235.0
2024-09-19 10:30:00,78.98,79.41,78.98,79.4,67647.0,77.2569,77.6775,77.2569,77.6677,67647.0
2024-09-19 10:35:00,79.46,79.5,79.27,79.39,51919.0,77.7264,77.7655,77.5405,77.6579,51919.0
2024-09-19 10:40:00,79.4,79.4,79.09,79.12,77676.0,77.6677,77.6677,77.3645,77.3938,77676.0
2024-09-19 10:45:00,79.13,79.13,78.82,79.1,101203.0,77.4036,77.4036,77.1003,77.3742,101203.0
2024-09-19 10:50:00,79.1,79.24,78.94,78.95,90235.0,77.3742,77.5112,77.2177,77.2275,90235.0
2024-09-19 10:55:00,78.93,78.93,78.69,78.79,86249.0,77.2079,77.2079,76.9732,77.071,86249.0
2024-09-19 11:00:00,78.79,79.0,78.71,79.0,100959.0,77.071,77.2764,76.9927,77.2764,100959.0
2024-09-19 11:05:00,79.0,79.29,78.94,79.23,18097.0,77.2764,77.5601,77.2177,77.5014,18097.0
2024-09-19 11:10:00,79.27,79.46,79.14,79.14,28954.0,77.5405,77.7264,77.4134,77.4134,28954.0
2024-09-19 11:15:00,79.14,79.32,79.11,79.16,75846.0,77.4134,77.5894,77.384,77.4329,75846.0
2024-09-19 11:20:00,79.13,79.31,79.13,79.29,102271.0,77.4036,77.5797,77.4036,77.5601,102271.0
2024-09-19 11:25:00,79.28,79.32,79.16,79.32,52692.0,77.5503,77.5894,77.4329,77.5894,52692.0
2024-09-19 11:30:00,79.4,79.68,79.22,79.56,162718.0,77.6677,77.9416,77.4916,77.8242,162718.0
2024-09-19 11:35:00,79.57,79.65,79.39,79.42,37496.0,77.834,77.9122,77.6579,77.6873,37496.0
2024-09-19 11:40:00,79.45,79.71,79.44,79.52,32306.0,77.7166,77.9709,77.7068,77.7851,32306.0
2024-09-19 11:45:00,79.5,79.59,79.42,79.51,48966.0,77.7655,77.8535,77.6873,77.7753,48966.0
2024-09-19 11:50:00,79.49,79.51,79.19,79.29,65635.0,77.7557,77.7753,77.4623,77.5601,65635.0
2024-09-19 11:55:00,79.28,79.38,79.2,79.35,23268.0,77.5503,77.6481,77.4721,77.6188,23268.0
2024-09-19 12:00:00,79.34,79.73,79.33,79.69,26567.0,77.609,77.9905,77.5992,77.9514,26567.0
2024-09-19 12:05:00,79.68,79.72,79.49,79.6,48786.0,77.9416,77.9807,77.7557,77.8633,48786.0
2024-09-19 12:10:00,79.6,79.61,79.37,79.39,209103.0,77.8633,77.8731,77.6383,77.6579,209103.0
2024-09-19 12:15:00,79.39,79.61,79.34,79.61,43101.0,77.6579,77.8731,77.609,77.8731,43101.0
2024-09-19 12:20:00,79.61,79.95,79.59,79.89,46852.0,77.8731,78.2057,77.8535,78.147,46852.0
2024-09-19 12:25:00,79.88,80.28,79.86,80.13,98758.0,78.1372,78.5285,78.1177,78.3818,98758.0
2024-09-19 12:30:00,80.15,80.59,80.11,80.57,514754.0,78.4013,78.8317,78.3622,78.8122,514754.0
2024-09-19 12:35:00,80.58,80.65,80.45,80.56,46672.0,78.8219,78.8904,78.6948,78.8024,46672.0
2024-09-19 12:40:00,80.56,80.57,80.35,80.5,50340.0,78.8024,78.8122,78.597,78.7437,50340.0
2024-09-19 12:45:00,80.5,80.57,80.38,80.56,37140.0,78.7437,78.8122,78.6263,78.8024,37140.0
2024-09-19 12:50:00,80.57,80.58,80.45,80.49,34244.0,78.8122,78.8219,78.6948,78.7339,34244.0
2024-09-19 12:55:00,80.5,80.5,80.26,80.37,29572.0,78.7437,78.7437,78.5089,78.6165,29572.0
2024-09-19 13:00:00,80.37,80.41,80.31,80.32,24640.0,78.6165,78.6557,78.5578,78.5676,24640.0
2024-09-19 13:05:00,80.32,80.33,80.12,80.24,87295.0,78.5676,78.5774,78.372,78.4894,87295.0
2024-09-19 13:10:00,80.23,80.26,80.12,80.12,43390.0,78.4796,78.5089,78.372,78.372,43390.0
2024-09-19 13:15:00,80.12,80.51,80.06,80.45,124011.0,78.372,78.7535,78.3133,78.6948,124011.0
2024-09-19 13:20:00,80.47,80.5,80.3,80.35,30220.0,78.7143,78.7437,78.5481,78.597,30220.0
2024-09-19 13:25:00,80.36,80.43,80.3,80.37,20959.0,78.6067,78.6752,78.5481,78.6165,20959.0
2024-09-19 13:30:00,80.39,80.4,80.14,80.19,18498.0,78.6361,78.6459,78.3915,78.4405,18498.0
2024-09-19 13:35:00,80.19,80.22,80.13,80.2,42285.0,78.4405,78.4698,78.3818,78.4502,42285.0
2024-09-19 13:40:00,80.2,80.23,80.1,80.22,49002.0,78.4502,78.4796,78.3524,78.4698,49002.0
2024-09-19 13:45:00,80.22,80.36,80.2,80.2,59598.0,78.4698,78.6067,78.4502,78.4502,59598.0
2024-09-19 13:50:00,80.21,80.22,79.97,80.01,68721.0,78.46,78.4698,78.2253,78.2644,68721.0
2024-09-19 13:55:00,80.0,80.31,80.0,80.26,164315.0,78.2546,78.5578,78.2546,78.5089,164315.0
2024-09-19 14:00:00,80.28,80.36,80.19,80.25,58052.0,78.5285,78.6067,78.4405,78.4991,58052.0
2024-09-19 14:05:00,80.26,80.26,80.02,80.07,117966.0,78.5089,78.5089,78.2742,78.3231,117966.0
2024-09-19 14:10:00,80.06,80.09,79.93,80.02,38734.0,78.3133,78.3426,78.1861,78.2742,38734.0
2024-09-19 14:15:00,80.02,80.05,79.61,79.8,70123.0,78.2742,78.3035,77.8731,78.059,70123.0
2024-09-19 14:20:00,79.84,80.01,79.82,79.98,18910.0,78.0981,78.2644,78.0785,78.235,18910.0
2024-09-19 14:25:00,79.98,79.98,79.81,79.92,30786.0,78.235,78.235,78.0687,78.1763,30786.0
2024-09-19 14:30:00,79.92,80.0,79.89,79.91,56374.0,78.1763,78.2546,78.147,78.1666,56374.0
2024-09-19 14:35:00,79.9,79.93,79.81,79.92,54736.0,78.1568,78.1861,78.0687,78.1763,54736.0
2024-09-19 14:40:00,79.92,79.97,79.8,79.89,24718.0,78.1763,78.2253,78.059,78.147,24718.0
2024-09-19 14:45:00,79.87,79.95,79.77,79.79,28281.0,78.1274,78.2057,78.0296,78.0492,28281.0
2024-09-19 14:50:00,79.77,79.9,79.62,79.9,34209.0,78.0296,78.1568,77.8829,78.1568,34209.0
2024-09-19 14:55:00,79.89,80.04,79.78,80.02,50623.0,78.147,78.2937,78.0394,78.2742,50623.0
2024-09-19 15:00:00,80.02,80.04,79.63,79.75,29402.0,78.2742,78.2937,77.8927,78.0101,29402.0
2024-09-19 15:05:00,79.69,79.76,79.5,79.67,33782.0,77.9514,78.0198,77.7655,77.9318,33782.0
2024-09-19 15:10:00,79.67,79.67,79.23,79.26,48606.0,77.9318,77.9318,77.5014,77.5307,48606.0
2024-09-19 15:15:00,79.25,79.34,79.01,79.05,64863.0,77.521,77.609,77.2862,77.3253,64863.0
2024-09-19 15:20:00,79.05,79.21,78.91,79.14,92256.0,77.3253,77.4818,77.1884,77.4134,92256.0
2024-09-19 15:25:00,79.13,79.15,78.91,78.96,75765.0,77.4036,77.4231,77.1884,77.2373,75765.0
2024-09-19 15:30:00,78.95,79.06,78.79,78.98,71409.0,77.2275,77.3351,77.071,77.2569,71409.0
2024-09-19 15:35:00,78.99,79.5,78.99,79.45,66829.0,77.2666,77.7655,77.2666,77.7166,66829.0
2024-09-19 15:40:00,79.46,79.7,79.45,79.47,89103.0,77.7264,77.9611,77.7166,77.7362,89103.0
2024-09-19 15:45:00,79.45,79.71,79.42,79.64,123293.0,77.7166,77.9709,77.6873,77.9025,123293.0
2024-09-19 15:50:00,79.63,79.63,79.03,79.11,246882.0,77.8927,77.8927,77.3058,77.384,246882.0
2024-09-19 15:55:00,79.13,79.16,78.67,78.82,856454.0,77.4036,77.4329,76.9536,77.1003,856454.0
2024-09-20 09:30:00,77.1,77.58,76.51,76.73,785709.0,75.4179,75.8874,74.8407,75.0559,785709.0
2024-09-20 09:35:00,76.77,76.96,76.65,76.93,87986.0,75.0951,75.2809,74.9777,75.2516,87986.0
2024-09-20 09:40:00,76.96,77.06,76.59,77.06,73250.0,75.2809,75.3787,74.919,75.3787,73250.0
2024-09-20 09:45:00,77.06,77.24,76.91,76.91,31654.0,75.3787,75.5548,75.232,75.232,31654.0
2024-09-20 09:50:00,76.92,77.03,76.68,76.81,42109.0,75.2418,75.3494,75.007,75.1342,42109.0
2024-09-20 09:55:00,76.82,76.97,76.65,76.68,29035.0,75.144,75.2907,74.9777,75.007,29035.0
2024-09-20 10:00:00,76.69,76.92,76.52,76.86,66202.0,75.0168,75.2418,74.8505,75.1831,66202.0
2024-09-20 10:05:00,76.84,76.89,76.54,76.56,28321.0,75.1635,75.2125,74.8701,74.8897,28321.0
2024-09-20 10:10:00,76.56,76.61,76.11,76.35,130572.0,74.8897,74.9386,74.4495,74.6842,130572.0
2024-09-20 10:15:00,76.36,76.85,76.36,76.8,77130.0,74.694,75.1733,74.694,75.1244,77130.0
2024-09-20 10:20:00,76.81,76.86,76.61,76.69,44059.0,75.1342,75.1831,74.9386,75.0168,44059.0
2024-09-20 10:25:00,76.69,76.84,76.69,76.73,35527.0,75.0168,75.1635,75.0168,75.0559,35527.0
2024-09-20 10:30:00,76.73,76.84,76.59,76.78,25091.0,75.0559,75.1635,74.919,75.1049,25091.0
2024-09-20 10:35:00,76.7,76.81,76.62,76.72,14549.0,75.0266,75.1342,74.9483,75.0462,14549.0
2024-09-20 10:40:00,76.7,76.8,76.65,76.76,14915.0,75.0266,75.1244,74.9777,75.0853,14915.0
2024-09-20 10:45:00,76.75,76.75,76.46,76.47,14765.0,75.0755,75.0755,74.7918,74.8016,14765.0
2024-09-20 10:50:00,76.47,76.52,76.25,76.33,53849.0,74.8016,74.8505,74.5864,74.6647,53849.0
2024-09-20 10:55:00,76.34,76.49,76.3,76.34,32803.0,74.6745,74.8212,74.6353,74.6745,32803.0
2024-09-20 11:00:00,76.33,76.39,76.19,76.21,30735.0,74.6647,74.7234,74.5277,74.5473,30735.0
2024-09-20 11:05:00,76.23,76.26,76.13,76.19,13645.0,74.5669,74.5962,74.469,74.5277,13645.0
2024-09-20 11:10:00,76.18,76.22,76.0,76.06,28560.0,74.5179,74.5571,74.3419,74.4006,28560.0
2024-09-20 11:15:00,76.07,76.16,75.96,76.12,20522.0,74.4103,74.4984,74.3027,74.4593,20522.0
2024-09-20 11:20:00,76.11,76.32,76.11,76.16,31584.0,74.4495,74.6549,74.4495,74.4984,31584.0
2024-09-20 11:25:00,76.16,76.21,76.09,76.13,9872.0,74.4984,74.5473,74.4299,74.469,9872.0
2024-09-20 11:30:00,76.12,76.37,76.04,76.33,19304.0,74.4593,74.7038,74.381,74.6647,19304.0
2024-09-20 11:35:00,76.33,76.49,76.25,76.37,31859.0,74.6647,74.8212,74.5864,74.7038,31859.0
2024-09-20 11:40:00,76.39,76.67,76.32,76.59,17251.0,74.7234,74.9973,74.6549,74.919,17251.0
2024-09-20 11:45:00,76.62,76.65,76.45,76.48,12760.0,74.9483,74.9777,74.7821,74.8114,12760.0
2024-09-20 11:50:00,76.47,76.5,76.19,76.19,14475.0,74.8016,74.831,74.5277,74.5277,14475.0
2024-09-20 11:55:00,76.2,76.41,76.19,76.41,20125.0,74.5375,74.7429,74.5277,74.7429,20125.0
2024-09-20 12:00:00,76.4,76.47,76.31,76.36,139144.0,74.7331,74.8016,74.6451,74.694,139144.0
2024-09-20 12:05:00,76.36,76.55,76.33,76.55,12552.0,74.694,74.8799,74.6647,74.8799,12552.0
2024-09-20 12:10:00,76.56,76.58,76.34,76.39,12700.0,74.8897,74.9092,74.6745,74.7234,12700.0
2024-09-20 12:15:00,76.34,76.4,76.24,76.38,15689.0,74.6745,74.7331,74.5766,74.7136,15689.0
2024-09-20 12:20:00,76.4,76.45,76.29,76.42,16963.0,74.7331,74.7821,74.6255,74.7527,16963.0
2024-09-20 12:25:00,76.42,76.44,76.35,76.4,17574.0,74.7527,74.7723,74.6842,74.7331,17574.0
2024-09-20 12:30:00,76.38,76.42,76.22,76.23,17675.0,74.7136,74.7527,74.5571,74.5669,17675.0
2024-09-20 12:35:00,76.24,76.36,76.19,76.32,17209.0,74.5766,74.694,74.5277,74.6549,17209.0
2024-09-20 12:40:00,76.33,76.4,76.32,76.36,10191.0,74.6647,74.7331,74.6549,74.694,10191.0
2024-09-20 12:45:00,76.35,76.45,76.32,76.42,50091.0,74.6842,74.7821,74.6549,74.7527,50091.0
2024-09-20 12:50:00,76.41,76.42,76.28,76.31,17566.0,74.7429,74.7527,74.6158,74.6451,17566.0
2024-09-20 12:55:00,76.32,76.39,76.3,76.31,16208.0,74.6549,74.7234,74.6353,74.6451,16208.0
2024-09-20 13:00:00,76.3,76.34,76.05,76.08,24293.0,74.6353,74.6745,74.3908,74.4201,24293.0
2024-09-20 13:05:00,76.08,76.19,76.03,76.03,13592.0,74.4201,74.5277,74.3712,74.3712,13592.0
2024-09-20 13:10:00,76.03,76.4,76.02,76.38,77166.0,74.3712,74.7331,74.3614,74.7136,77166.0
2024-09-20 13:15:00,76.38,76.46,76.28,76.3,14744.0,74.7136,74.7918,74.6158,74.6353,14744.0
2024-09-20 13:20:00,76.29,76.3,76.1,76.12,10893.0,74.6255,74.6353,74.4397,74.4593,10893.0
2024-09-20 13:25:00,76.13,76.2,76.02,76.05,17450.0,74.469,74.5375,74.3614,74.3908,17450.0
2024-09-20 13:30:00,76.06,76.16,76.04,76.15,18881.0,74.4006,74.4984,74.381,74.4886,18881.0
2024-09-20 13:35:00,76.15,76.2,76.07,76.11,15952.0,74.4886,74.5375,74.4103,74.4495,15952.0
2024-09-20 13:40:00,76.12,76.2,76.02,76.02,14827.0,74.4593,74.5375,74.3614,74.3614,14827.0
2024-09-20 13:45:00,76.02,76.1,76.01,76.1,15629.0,74.3614,74.4397,74.3517,74.4397,15629.0
2024-09-20 13:50:00,76.11,76.19,76.03,76.09,25494.0,74.4495,74.5277,74.3712,74.4299,25494.0
2024-09-20 13:55:00,76.08,76.11,76.0,76.1,29480.0,74.4201,74.4495,74.3419,74.4397,29480.0
2024-09-20 14:00:00,76.1,76.12,75.98,76.0,32514.0,74.4397,74.4593,74.3223,74.3419,32514.0
2024-09-20 14:05:00,76.03,76.1,75.9,75.97,20743.0,74.3712,74.4397,74.2441,74.3125,20743.0
2024-09-20 14:10:00,75.96,76.03,75.92,75.96,25731.0,74.3027,74.3712,74.2636,74.3027,25731.0
2024-09-20 14:15:00,75.94,76.05,75.93,76.02,32580.0,74.2832,74.3908,74.2734,74.3614,32580.0
2024-09-20 14:20:00,76.01,76.05,75.88,75.93,34204.0,74.3517,74.3908,74.2245,74.2734,34204.0
2024-09-20 14:25:00,75.93,75.98,75.9,75.9,20592.0,74.2734,74.3223,74.2441,74.2441,20592.0
2024-09-20 14:30:00,75.88,75.96,75.84,75.86,27852.0,74.2245,74.3027,74.1854,74.2049,27852.0
2024-09-20 14:35:00,75.87,75.93,75.83,75.9,31996.0,74.2147,74.2734,74.1756,74.2441,31996.0
2024-09-20 14:40:00,75.89,75.94,75.8,75.92,22962.0,74.2343,74.2832,74.1462,74.2636,22962.0
2024-09-20 14:45:00,75.92,75.93,75.84,75.85,15440.0,74.2636,74.2734,74.1854,74.1951,15440.0
2024-09-20 14:50:00,75.85,76.02,75.84,75.97,24504.0,74.1951,74.3614,74.1854,74.3125,24504.0
2024-09-20 14:55:00,75.97,76.14,75.91,76.08,32148.0,74.3125,74.4788,74.2538,74.4201,32148.0
2024-09-20 15:00:00,76.08,76.09,76.0,76.04,27148.0,74.4201,74.4299,74.3419,74.381,27148.0
2024-09-20 15:05:00,76.03,76.03,75.91,76.02,27676.0,74.3712,74.3712,74.2538,74.3614,27676.0
2024-09-20 15:10:00,76.02,76.28,76.02,76.28,52744.0,74.3614,74.6158,74.3614,74.6158,52744.0
2024-09-20 15:15:00,76.28,76.47,76.2,76.35,105616.0,74.6158,74.8016,74.5375,74.6842,105616.0
2024-09-20 15:20:00,76.37,76.71,76.37,76.52,75285.0,74.7038,75.0364,74.7038,74.8505,75285.0
2024-09-20 15:25:00,76.52,76.82,76.48,76.77,53719.0,74.8505,75.144,74.8114,75.0951,53719.0
2024-09-20 15:30:00,76.77,76.89,76.62,76.89,53841.0,75.0951,75.2125,74.9483,75.2125,53841.0
2024-09-20 15:35:00,76.89,77.14,76.8,77.06,51528.0,75.2125,75.457,75.1244,75.3787,51528.0
2024-09-20 15:40:00,77.06,77.07,76.92,77.0,49801.0,75.3787,75.3885,75.2418,75.3201,49801.0
2024-09-20 15:45:00,77.0,77.04,76.57,76.58,57312.0,75.3201,75.3592,74.8994,74.9092,57312.0
2024-09-20 15:50:00,76.59,76.93,76.59,76.87,256455.0,74.919,75.2516,74.919,75.1929,256455.0
2024-09-20 15:55:00,76.88,77.1,76.87,76.98,497687.0,75.2027,75.4179,75.1929,75.3005,497687.0
2024-09-23 09:30:00,76.55,77.19,76.41,76.94,121449.0,74.8799,75.5059,74.7429,75.2614,121449.0
2024-09-23 09:35:00,76.9,76.9,76.42,76.52,17406.0,75.2222,75.2222,74.7527,74.8505,17406.0
2024-09-23 09:40:00,76.51,76.67,76.32,76.57,14379.0,74.8407,74.9973,74.6549,74.8994,14379.0
2024-09-23 09:45:00,76.49,77.05,76.45,76.98,33197.0,74.8212,75.369,74.7821,75.3005,33197.0
2024-09-23 09:50:00,77.02,77.1,76.82,76.88,22859.0,75.3396,75.4179,75.144,75.2027,22859.0
2024-09-23 09:55:00,76.92,76.95,76.65,76.78,11773.0,75.2418,75.2711,74.9777,75.1049,11773.0
2024-09-23 10:00:00,76.77,76.98,76.75,76.98,23863.0,75.0951,75.3005,75.0755,75.3005,23863.0
2024-09-23 10:05:00,76.96,77.09,76.84,77.09,18494.0,75.2809,75.4081,75.1635,75.4081,18494.0
2024-09-23 10:10:00,77.11,77.14,76.87,76.87,17772.0,75.4277,75.457,75.1929,75.1929,17772.0
2024-09-23 10:15:00,76.86,77.16,76.79,77.11,16995.0,75.1831,75.4766,75.1146,75.4277,16995.0
2024-09-23 10:20:00,77.15,77.33,77.14,77.19,121961.0,75.4668,75.6429,75.457,75.5059,121961.0
2024-09-23 10:25:00,77.19,77.27,77.08,77.15,19033.0,75.5059,75.5842,75.3983,75.4668,19033.0
2024-09-23 10:30:00,77.15,77.17,76.96,77.04,22777.0,75.4668,75.4863,75.2809,75.3592,22777.0
2024-09-23 10:35:00,77.03,77.15,76.88,76.92,16713.0,75.3494,75.4668,75.2027,75.2418,16713.0
2024-09-23 10:40:00,76.94,77.18,76.92,77.17,12061.0,75.2614,75.4961,75.2418,75.4863,12061.0
2024-09-23 10:45:00,77.17,77.2,77.01,77.04,12238.0,75.4863,75.5157,75.3298,75.3592,12238.0
2024-09-23 10:50:00,77.07,77.09,76.98,76.98,5666.0,75.3885,75.4081,75.3005,75.3005,5666.0
2024-09-23 10:55:00,76.97,76.97,76.87,76.94,12019.0,75.2907,75.2907,75.1929,75.2614,12019.0
2024-09-23 11:00:00,76.93,76.98,76.7,76.78,13626.0,75.2516,75.3005,75.0266,75.1049,13626.0
2024-09-23 11:05:00,76.76,76.8,76.68,76.73,6949.0,75.0853,75.1244,75.007,75.0559,6949.0
2024-09-23 11:10:00,76.79,76.84,76.76,76.81,7657.0,75.1146,75.1635,75.0853,75.1342,7657.0
2024-09-23 11:15:00,76.8,76.9,76.78,76.84,11115.0,75.1244,75.2222,75.1049,75.1635,11115.0
2024-09-23 11:20:00,76.86,77.0,76.84,76.94,7504.0,75.1831,75.3201,75.1635,75.2614,7504.0
2024-09-23 11:25:00,76.94,77.11,76.94,77.01,12174.0,75.2614,75.4277,75.2614,75.3298,12174.0
2024-09-23 11:30:00,77.05,77.06,76.89,76.92,17090.0,75.369,75.3787,75.2125,75.2418,17090.0
2024-09-23 11:35:00,76.92,77.0,76.88,76.96,21428.0,75.2418,75.3201,75.2027,75.2809,21428.0
2024-09-23 11:40:00,76.97,77.06,76.93,76.98,8453.0,75.2907,75.3787,75.2516,75.3005,8453.0
2024-09-23 11:45:00,77.0,77.11,77.0,77.05,11775.0,75.3201,75.4277,75.3201,75.369,11775.0
2024-09-23 11:50:00,77.07,77.15,77.05,77.12,8767.0,75.3885,75.4668,75.369,75.4374,8767.0
2024-09-23 11:55:00,77.13,77.14,76.86,76.92,12134.0,75.4472,75.457,75.1831,75.2418,12134.0
2024-09-23 12:00:00,76.92,77.01,76.89,77.01,8383.0,75.2418,75.3298,75.2125,75.3298,8383.0
2024-09-23 12:05:00,77.03,77.04,76.93,76.93,5023.0,75.3494,75.3592,75.2516,75.2516,5023.0
2024-09-23 12:10:00,76.96,77.01,76.8,76.88,11793.0,75.2809,75.3298,75.1244,75.2027,11793.0
2024-09-23 12:15:00,76.88,77.01,76.77,76.94,11726.0,75.2027,75.3298,75.0951,75.2614,11726.0
2024-09-23 12:20:00,76.91,77.02,76.9,77.02,5304.0,75.232,75.3396,75.2222,75.3396,5304.0
2024-09-23 12:25:00,77.02,77.08,76.99,77.07,7442.0,75.3396,75.3983,75.3103,75.3885,7442.0
2024-09-23 12:30:00,77.05,77.05,76.91,77.02,7494.0,75.369,75.369,75.232,75.3396,7494.0
2024-09-23 12:35:00,77.04,77.05,76.93,76.99,7596.0,75.3592,75.369,75.2516,75.3103,7596.0
2024-09-23 12:40:00,76.98,77.12,76.98,77.02,7593.0,75.3005,75.4374,75.3005,75.3396,7593.0
2024-09-23 12:45:00,77.01,77.14,76.95,77.1,9021.0,75.3298,75.457,75.2711,75.4179,9021.0
2024-09-23 12:50:00,77.14,77.17,77.0,77.08,14776.0,75.457,75.4863,75.3201,75.3983,14776.0
2024-09-23 12:55:00,77.05,77.06,76.98,77.03,10802.0,75.369,75.3787,75.3005,75.3494,10802.0
2024-09-23 13:00:00,77.02,77.04,76.89,76.98,16064.0,75.3396,75.3592,75.2125,75.3005,16064.0
2024-09-23 13:05:00,76.96,77.03,76.91,77.03,7355.0,75.2809,75.3494,75.232,75.3494,7355.0
2024-09-23 13:10:00,77.02,77.06,76.95,76.95,18705.0,75.3396,75.3787,75.2711,75.2711,18705.0
2024-09-23 13:15:00,76.98,77.01,76.92,76.98,12859.0,75.3005,75.3298,75.2418,75.3005,12859.0
2024-09-23 13:20:00,76.98,77.04,76.88,76.94,11043.0,75.3005,75.3592,75.2027,75.2614,11043.0
2024-09-23 13:25:00,76.93,76.93,76.88,76.92,5267.0,75.2516,75.2516,75.2027,75.2418,5267.0
2024-09-23 13:30:00,76.92,77.0,76.92,76.99,4798.0,75.2418,75.3201,75.2418,75.3103,4798.0
2024-09-23 13:35:00,76.99,77.0,76.84,76.84,9679.0,75.3103,75.3201,75.1635,75.1635,9679.0
2024-09-23 13:40:00,76.85,76.98,76.85,76.88,7481.0,75.1733,75.3005,75.1733,75.2027,7481.0
2024-09-23 13:45:00,76.86,76.95,76.85,76.91,11234.0,75.1831,75.2711,75.1733,75.232,11234.0
2024-09-23 13:50:00,76.91,77.0,76.85,76.89,15539.0,75.232,75.3201,75.1733,75.2125,15539.0
2024-09-23 13:55:00,76.87,76.9,76.83,76.85,13391.0,75.1929,75.2222,75.1538,75.1733,13391.0
2024-09-23 14:00:00,76.85,76.89,76.71,76.73,17315.0,75.1733,75.2125,75.0364,75.0559,17315.0
2024-09-23 14:05:00,76.73,76.82,76.72,76.79,8239.0,75.0559,75.144,75.0462,75.1146,8239.0
2024-09-23 14:10:00,76.8,76.85,76.75,76.79,15665.0,75.1244,75.1733,75.0755,75.1146,15665.0
2024-09-23 14:15:00,76.79,76.9,76.77,76.89,7949.0,75.1146,75.2222,75.0951,75.2125,7949.0
2024-09-23 14:20:00,76.87,76.89,76.81,76.86,9847.0,75.1929,75.2125,75.1342,75.1831,9847.0
2024-09-23 14:25:00,76.85,76.87,76.75,76.84,15588.0,75.1733,75.1929,75.0755,75.1635,15588.0
2024-09-23 14:30:00,76.81,76.86,76.8,76.83,12838.0,75.1342,75.1831,75.1244,75.1538,12838.0
2024-09-23 14:35:00,76.83,76.83,76.7,76.72,12377.0,75.1538,75.1538,75.0266,75.0462,12377.0
2024-09-23 14:40:00,76.72,76.77,76.71,76.74,8824.0,75.0462,75.0951,75.0364,75.0657,8824.0
2024-09-23 14:45:00,76.73,76.77,76.7,76.74,11385.0,75.0559,75.0951,75.0266,75.0657,11385.0
2024-09-23 14:50:00,76.76,76.76,76.61,76.61,13495.0,75.0853,75.0853,74.9386,74.9386,13495.0
2024-09-23 14:55:00,76.61,76.71,76.6,76.7,11653.0,74.9386,75.0364,74.9288,75.0266,11653.0
2024-09-23 15:00:00,76.7,76.77,76.65,76.7,24302.0,75.0266,75.0951,74.9777,75.0266,24302.0
2024-09-23 15:05:00,76.71,76.71,76.6,76.65,19023.0,75.0364,75.0364,74.9288,74.9777,19023.0
2024-09-23 15:10:00,76.66,76.7,76.63,76.63,15786.0,74.9875,75.0266,74.9581,74.9581,15786.0
2024-09-23 15:15:00,76.6,76.67,76.59,76.65,32151.0,74.9288,74.9973,74.919,74.9777,32151.0
2024-09-23 15:20:00,76.66,76.74,76.64,76.74,26164.0,74.9875,75.0657,74.9679,75.0657,26164.0
2024-09-23 15:25:00,76.74,76.86,76.73,76.79,26115.0,75.0657,75.1831,75.0559,75.1146,26115.0
2024-09-23 15:30:00,76.79,76.94,76.71,76.93,30946.0,75.1146,75.2614,75.0364,75.2516,30946.0
2024-09-23 15:35:00,76.95,76.96,76.81,76.94,20524.0,75.2711,75.2809,75.1342,75.2614,20524.0
2024-09-23 15:40:00,76.95,77.08,76.87,76.88,37238.0,75.2711,75.3983,75.1929,75.2027,37238.0
2024-09-23 15:45:00,76.87,77.1,76.86,77.1,36027.0,75.1929,75.4179,75.1831,75.4179,36027.0
2024-09-23 15:50:00,77.08,77.08,76.84,77.02,90647.0,75.3983,75.3983,75.1635,75.3396,90647.0
2024-09-23 15:55:00,77.01,77.12,76.9,77.08,303959.0,75.3298,75.4374,75.2222,75.3983,303959.0
2024-09-24 09:30:00,78.14,78.84,78.09,78.84,168767.0,76.4352,77.1199,76.3863,77.1199,168767.0
2024-09-24 09:35:00,78.85,78.88,78.48,78.73,52977.0,77.1297,77.159,76.7678,77.0123,52977.0
2024-09-24 09:40:00,78.72,78.93,78.59,78.8,41257.0,77.0025,77.2079,76.8754,77.0808,41257.0
2024-09-24 09:45:00,78.81,78.86,78.55,78.74,39987.0,77.0906,77.1395,76.8362,77.0221,39987.0
2024-09-24 09:50:00,78.72,78.83,78.59,78.7,34034.0,77.0025,77.1101,76.8754,76.983,34034.0
2024-09-24 09:55:00,78.74,78.92,78.72,78.76,23899.0,77.0221,77.1982,77.0025,77.0417,23899.0
2024-09-24 10:00:00,78.76,78.76,78.13,78.28,31785.0,77.0417,77.0417,76.4254,76.5721,31785.0
2024-09-24 10:05:00,78.28,78.44,78.2,78.35,18823.0,76.5721,76.7286,76.4939,76.6406,18823.0
2024-09-24 10:10:00,78.39,78.48,78.11,78.13,45902.0,76.6797,76.7678,76.4058,76.4254,45902.0
2024-09-24 10:15:00,78.1,78.19,78.01,78.01,25314.0,76.3961,76.4841,76.308,76.308,25314.0
2024-09-24 10:20:00,78.0,78.18,77.61,77.72,65973.0,76.2982,76.4743,75.9167,76.0243,65973.0
2024-09-24 10:25:00,77.72,77.84,77.71,77.73,34884.0,76.0243,76.1417,76.0146,76.0341,34884.0
2024-09-24 10:30:00,77.73,77.81,77.64,77.65,24758.0,76.0341,76.1124,75.9461,75.9559,24758.0
2024-09-24 10:35:00,77.63,77.65,77.35,77.38,18182.0,75.9363,75.9559,75.6624,75.6918,18182.0
2024-09-24 10:40:00,77.37,77.43,77.27,77.42,28985.0,75.682,75.7407,75.5842,75.7309,28985.0
2024-09-24 10:45:00,77.42,77.55,77.4,77.47,12876.0,75.7309,75.8581,75.7113,75.7798,12876.0
2024-09-24 10:50:00,77.48,77.75,77.46,77.66,17438.0,75.7896,76.0537,75.77,75.9657,17438.0
2024-09-24 10:55:00,77.67,77.8,77.63,77.76,18939.0,75.9754,76.1026,75.9363,76.0635,18939.0
2024-09-24 11:00:00,77.78,77.86,77.69,77.78,17761.0,76.083,76.1613,75.995,76.083,17761.0
2024-09-24 11:05:00,77.76,77.78,77.64,77.72,11593.0,76.0635,76.083,75.9461,76.0243,11593.0
2024-09-24 11:10:00,77.71,77.93,77.7,77.87,17331.0,76.0146,76.2298,76.0048,76.1711,17331.0
2024-09-24 11:15:00,77.88,77.93,77.82,77.82,10154.0,76.1809,76.2298,76.1222,76.1222,10154.0
2024-09-24 11:20:00,77.81,77.83,77.66,77.7,9368.0,76.1124,76.1319,75.9657,76.0048,9368.0
2024-09-24 11:25:00,77.7,77.79,77.65,77.72,13452.0,76.0048,76.0928,75.9559,76.0243,13452.0
2024-09-24 11:30:00,77.73,77.75,77.66,77.66,9008.0,76.0341,76.0537,75.9657,75.9657,9008.0
2024-09-24 11:35:00,77.68,77.72,77.61,77.7,6746.0,75.9852,76.0243,75.9167,76.0048,6746.0
2024-09-24 11:40:00,77.72,77.73,77.65,77.69,8987.0,76.0243,76.0341,75.9559,75.995,8987.0
2024-09-24 11:45:00,77.7,77.76,77.66,77.76,11858.0,76.0048,76.0635,75.9657,76.0635,11858.0
2024-09-24 11:50:00,77.77,78.0,77.73,78.0,13775.0,76.0733,76.2982,76.0341,76.2982,13775.0
2024-09-24 11:55:00,78.0,78.0,77.72,77.76,13957.0,76.2982,76.2982,76.0243,76.0635,13957.0
2024-09-24 12:00:00,77.78,77.93,77.77,77.92,7097.0,76.083,76.2298,76.0733,76.22,7097.0
2024-09-24 12:05:00,77.91,77.91,77.66,77.67,17049.0,76.2102,76.2102,75.9657,75.9754,17049.0
2024-09-24 12:10:00,77.67,77.73,77.62,77.64,15377.0,75.9754,76.0341,75.9265,75.9461,15377.0
2024-09-24 12:15:00,77.67,77.67,77.42,77.53,30324.0,75.9754,75.9754,75.7309,75.8385,30324.0
2024-09-24 12:20:00,77.53,77.59,77.45,77.47,10982.0,75.8385,75.8972,75.7602,75.7798,10982.0
2024-09-24 12:25:00,77.45,77.53,77.41,77.51,13269.0,75.7602,75.8385,75.7211,75.8189,13269.0
2024-09-24 12:30:00,77.51,77.68,77.5,77.68,7399.0,75.8189,75.9852,75.8091,75.9852,7399.0
2024-09-24 12:35:00,77.67,77.73,77.56,77.57,35535.0,75.9754,76.0341,75.8678,75.8776,35535.0
2024-09-24 12:40:00,77.58,77.81,77.55,77.8,51019.0,75.8874,76.1124,75.8581,76.1026,51019.0
2024-09-24 12:45:00,77.82,77.87,77.68,77.69,22842.0,76.1222,76.1711,75.9852,75.995,22842.0
2024-09-24 12:50:00,77.7,77.83,77.63,77.83,21055.0,76.0048,76.1319,75.9363,76.1319,21055.0
2024-09-24 12:55:00,77.83,77.85,77.71,77.72,6466.0,76.1319,76.1515,76.0146,76.0243,6466.0
2024-09-24 13:00:00,77.73,77.85,77.69,77.81,15248.0,76.0341,76.1515,75.995,76.1124,15248.0
2024-09-24 13:05:00,77.81,77.87,77.78,77.82,10955.0,76.1124,76.1711,76.083,76.1222,10955.0
2024-09-24 13:10:00,77.81,77.9,77.79,77.88,8189.0,76.1124,76.2004,76.0928,76.1809,8189.0
2024-09-24 13:15:00,77.87,77.92,77.82,77.83,7887.0,76.1711,76.22,76.1222,76.1319,7887.0
2024-09-24 13:20:00,77.79,77.79,77.7,77.76,10136.0,76.0928,76.0928,76.0048,76.0635,10136.0
2024-09-24 13:25:00,77.73,77.79,77.71,77.71,7109.0,76.0341,76.0928,76.0146,76.0146,7109.0
2024-09-24 13:30:00,77.7,77.76,77.63,77.75,18960.0,76.0048,76.0635,75.9363,76.0537,18960.0
2024-09-24 13:35:00,77.75,77.84,77.75,77.8,10700.0,76.0537,76.1417,76.0537,76.1026,10700.0
2024-09-24 13:40:00,77.8,77.9,77.71,77.87,20892.0,76.1026,76.2004,76.0146,76.1711,20892.0
2024-09-24 13:45:00,77.87,77.9,77.7,77.7,18579.0,76.1711,76.2004,76.0048,76.0048,18579.0
2024-09-24 13:50:00,77.69,77.78,77.67,77.72,9217.0,75.995,76.083,75.9754,76.0243,9217.0
2024-09-24 13:55:00,77.73,77.77,77.64,77.64,25448.0,76.0341,76.0733,75.9461,75.9461,25448.0
2024-09-24 14:00:00,77.64,77.66,77.57,77.61,18392.0,75.9461,75.9657,75.8776,75.9167,18392.0
2024-09-24 14:05:00,77.58,77.63,77.56,77.59,10740.0,75.8874,75.9363,75.8678,75.8972,10740.0
2024-09-24 14:10:00,77.57,77.6,77.45,77.53,29596.0,75.8776,75.907,75.7602,75.8385,29596.0
2024-09-24 14:15:00,77.54,77.68,77.49,77.63,17026.0,75.8483,75.9852,75.7994,75.9363,17026.0
2024-09-24 14:20:00,77.62,77.68,77.6,77.62,12824.0,75.9265,75.9852,75.907,75.9265,12824.0
2024-09-24 14:25:00,77.63,77.66,77.54,77.6,15494.0,75.9363,75.9657,75.8483,75.907,15494.0
2024-09-24 14:30:00,77.58,77.63,77.4,77.62,36197.0,75.8874,75.9363,75.7113,75.9265,36197.0
2024-09-24 14:35:00,77.62,77.69,77.59,77.65,13963.0,75.9265,75.995,75.8972,75.9559,13963.0
2024-09-24 14:40:00,77.66,77.66,77.54,77.59,12932.0,75.9657,75.9657,75.8483,75.8972,12932.0
2024-09-24 14:45:00,77.57,77.59,77.4,77.4,16901.0,75.8776,75.8972,75.7113,75.7113,16901.0
2024-09-24 14:50:00,77.4,77.52,77.4,77.5,19711.0,75.7113,75.8287,75.7113,75.8091,19711.0
2024-09-24 14:55:00,77.49,77.51,77.33,77.37,20903.0,75.7994,75.8189,75.6429,75.682,20903.0
2024-09-24 15:00:00,77.34,77.53,77.33,77.52,17756.0,75.6526,75.8385,75.6429,75.8287,17756.0
2024-09-24 15:05:00,77.5,77.59,77.5,77.56,31398.0,75.8091,75.8972,75.8091,75.8678,31398.0
2024-09-24 15:10:00,77.55,77.6,77.5,77.59,22578.0,75.8581,75.907,75.8091,75.8972,22578.0
2024-09-24 15:15:00,77.59,77.68,77.53,77.58,37524.0,75.8972,75.9852,75.8385,75.8874,37524.0
2024-09-24 15:20:00,77.58,77.62,77.51,77.51,29208.0,75.8874,75.9265,75.8189,75.8189,29208.0
2024-09-24 15:25:00,77.52,77.58,77.51,77.56,33136.0,75.8287,75.8874,75.8189,75.8678,33136.0
2024-09-24 15:30:00,77.56,77.65,77.51,77.62,33930.0,75.8678,75.9559,75.8189,75.9265,33930.0
2024-09-24 15:35:00,77.61,77.68,77.49,77.68,57567.0,75.9167,75.9852,75.7994,75.9852,57567.0
2024-09-24 15:40:00,77.68,77.75,77.67,77.73,32542.0,75.9852,76.0537,75.9754,76.0341,32542.0
2024-09-24 15:45:00,77.72,77.92,77.7,77.78,92861.0,76.0243,76.22,76.0048,76.083,92861.0
2024-09-24 15:50:00,77.79,77.85,77.54,77.55,85399.0,76.0928,76.1515,75.8483,75.8581,85399.0
2024-09-24 15:55:00,77.54,77.56,77.38,77.53,233955.0,75.8483,75.8678,75.6918,75.8385,233955.0
2024-09-25 09:30:00,76.67,76.91,76.51,76.82,159319.0,74.9973,75.232,74.8407,75.144,159319.0
2024-09-25 09:35:00,76.83,77.14,76.82,76.93,92789.0,75.1538,75.457,75.144,75.2516,92789.0
2024-09-25 09:40:00,76.92,76.95,76.44,76.75,66791.0,75.2418,75.2711,74.7723,75.0755,66791.0
2024-09-25 09:45:00,76.71,76.85,76.67,76.83,64256.0,75.0364,75.1733,74.9973,75.1538,64256.0
2024-09-25 09:50:00,76.86,76.88,76.51,76.64,15388.0,75.1831,75.2027,74.8407,74.9679,15388.0
2024-09-25 09:55:00,76.65,76.81,76.53,76.78,20522.0,74.9777,75.1342,74.8603,75.1049,20522.0
2024-09-25 10:00:00,76.8,76.92,76.77,76.84,54195.0,75.1244,75.2418,75.0951,75.1635,54195.0
2024-09-25 10:05:00,76.84,77.17,76.76,77.06,62520.0,75.1635,75.4863,75.0853,75.3787,62520.0
2024-09-25 10:10:00,77.06,77.14,76.96,77.02,42123.0,75.3787,75.457,75.2809,75.3396,42123.0
2024-09-25 10:15:00,77.02,77.1,76.93,76.95,36996.0,75.3396,75.4179,75.2516,75.2711,36996.0
2024-09-25 10:20:00,76.97,77.01,76.84,76.88,26457.0,75.2907,75.3298,75.1635,75.2027,26457.0
2024-09-25 10:25:00,76.86,76.99,76.78,76.78,25218.0,75.1831,75.3103,75.1049,75.1049,25218.0
2024-09-25 10:30:00,76.79,76.92,76.73,76.88,29875.0,75.1146,75.2418,75.0559,75.2027,29875.0
2024-09-25 10:35:00,76.89,77.08,76.85,76.98,19514.0,75.2125,75.3983,75.1733,75.3005,19514.0
2024-09-25 10:40:00,76.98,77.06,76.85,76.92,19456.0,75.3005,75.3787,75.1733,75.2418,19456.0
2024-09-25 10:45:00,76.93,76.93,76.61,76.64,46616.0,75.2516,75.2516,74.9386,74.9679,46616.0
2024-09-25 10:50:00,76.62,76.75,76.56,76.6,47684.0,74.9483,75.0755,74.8897,74.9288,47684.0
2024-09-25 10:55:00,76.6,76.64,76.53,76.61,39600.0,74.9288,74.9679,74.8603,74.9386,39600.0
2024-09-25 11:00:00,76.6,76.64,76.55,76.64,30091.0,74.9288,74.9679,74.8799,74.9679,30091.0
2024-09-25 11:05:00,76.63,76.7,76.57,76.69,31949.0,74.9581,75.0266,74.8994,75.0168,31949.0
2024-09-25 11:10:00,76.68,76.68,76.54,76.57,48766.0,75.007,75.007,74.8701,74.8994,48766.0
2024-09-25 11:15:00,76.59,76.59,76.42,76.51,95914.0,74.919,74.919,74.7527,74.8407,95914.0
2024-09-25 11:20:00,76.51,76.54,76.45,76.45,59015.0,74.8407,74.8701,74.7821,74.7821,59015.0
2024-09-25 11:25:00,76.45,76.51,76.33,76.36,42515.0,74.7821,74.8407,74.6647,74.694,42515.0
2024-09-25 11:30:00,76.34,76.41,76.24,76.32,23860.0,74.6745,74.7429,74.5766,74.6549,23860.0
2024-09-25 11:35:00,76.33,76.42,76.33,76.39,21659.0,74.6647,74.7527,74.6647,74.7234,21659.0
2024-09-25 11:40:00,76.38,76.39,76.22,76.28,27369.0,74.7136,74.7234,74.5571,74.6158,27369.0
2024-09-25 11:45:00,76.29,76.3,76.19,76.3,24751.0,74.6255,74.6353,74.5277,74.6353,24751.0
2024-09-25 11:50:00,76.31,76.38,76.18,76.27,32629.0,74.6451,74.7136,74.5179,74.606,32629.0
2024-09-25 11:55:00,76.28,76.36,76.23,76.35,27336.0,74.6158,74.694,74.5669,74.6842,27336.0
2024-09-25 12:00:00,76.35,76.44,76.33,76.35,30935.0,74.6842,74.7723,74.6647,74.6842,30935.0
2024-09-25 12:05:00,76.34,76.35,76.25,76.27,22469.0,74.6745,74.6842,74.5864,74.606,22469.0
2024-09-25 12:10:00,76.27,76.37,76.27,76.34,20456.0,74.606,74.7038,74.606,74.6745,20456.0
2024-09-25 12:15:00,76.34,76.4,76.32,76.35,19696.0,74.6745,74.7331,74.6549,74.6842,19696.0
2024-09-25 12:20:00,76.36,76.4,76.32,76.37,22537.0,74.694,74.7331,74.6549,74.7038,22537.0
2024-09-25 12:25:00,76.38,76.47,76.36,76.43,24108.0,74.7136,74.8016,74.694,74.7625,24108.0
2024-09-25 12:30:00,76.43,76.43,76.3,76.37,28306.0,74.7625,74.7625,74.6353,74.7038,28306.0
2024-09-25 12:35:00,76.38,76.41,76.31,76.34,26880.0,74.7136,74.7429,74.6451,74.6745,26880.0
2024-09-25 12:40:00,76.33,76.35,76.24,76.31,50380.0,74.6647,74.6842,74.5766,74.6451,50380.0
2024-09-25 12:45:00,76.32,76.36,76.14,76.14,36695.0,74.6549,74.694,74.4788,74.4788,36695.0
2024-09-25 12:50:00,76.14,76.32,76.13,76.25,22847.0,74.4788,74.6549,74.469,74.5864,22847.0
2024-09-25 12:55:00,76.25,76.26,76.08,76.1,87982.0,74.5864,74.5962,74.4201,74.4397,87982.0
2024-09-25 13:00:00,76.1,76.11,75.87,76.06,41994.0,74.4397,74.4495,74.2147,74.4006,41994.0
2024-09-25 13:05:00,76.05,76.16,76.03,76.07,45742.0,74.3908,74.4984,74.3712,74.4103,45742.0
2024-09-25 13:10:00,76.07,76.16,76.01,76.12,17146.0,74.4103,74.4984,74.3517,74.4593,17146.0
2024-09-25 13:15:00,76.12,76.22,76.08,76.19,31772.0,74.4593,74.5571,74.4201,74.5277,31772.0
2024-09-25 13:20:00,76.19,76.22,76.09,76.11,21061.0,74.5277,74.5571,74.4299,74.4495,21061.0
2024-09-25 13:25:00,76.1,76.16,76.1,76.11,21193.0,74.4397,74.4984,74.4397,74.4495,21193.0
2024-09-25 13:30:00,76.11,76.15,76.02,76.03,30006.0,74.4495,74.4886,74.3614,74.3712,30006.0
2024-09-25 13:35:00,76.03,76.08,75.89,76.06,39585.0,74.3712,74.4201,74.2343,74.4006,39585.0
2024-09-25 13:40:00,76.05,76.05,75.97,75.98,17221.0,74.3908,74.3908,74.3125,74.3223,17221.0
2024-09-25 13:45:00,75.97,76.01,75.9,75.95,16147.0,74.3125,74.3517,74.2441,74.293,16147.0
2024-09-25 13:50:00,75.96,76.13,75.93,76.13,16464.0,74.3027,74.469,74.2734,74.469,16464.0
2024-09-25 13:55:00,76.13,76.29,76.12,76.29,18080.0,74.469,74.6255,74.4593,74.6255,18080.0
2024-09-25 14:00:00,76.29,76.29,76.11,76.15,37087.0,74.6255,74.6255,74.4495,74.4886,37087.0
2024-09-25 14:05:00,76.15,76.2,75.99,76.08,23461.0,74.4886,74.5375,74.3321,74.4201,23461.0
2024-09-25 14:10:00,76.08,76.16,76.03,76.03,11526.0,74.4201,74.4984,74.3712,74.3712,11526.0
2024-09-25 14:15:00,76.03,76.13,75.97,76.12,14647.0,74.3712,74.469,74.3125,74.4593,14647.0
2024-09-25 14:20:00,76.12,76.14,75.99,76.03,35578.0,74.4593,74.4788,74.3321,74.3712,35578.0
2024-09-25 14:25:00,76.05,76.1,76.03,76.07,41505.0,74.3908,74.4397,74.3712,74.4103,41505.0
2024-09-25 14:30:00,76.06,76.07,75.97,76.04,38649.0,74.4006,74.4103,74.3125,74.381,38649.0
2024-09-25 14:35:00,76.04,76.07,75.98,76.0,47939.0,74.381,74.4103,74.3223,74.3419,47939.0
2024-09-25 14:40:00,76.0,76.14,75.99,76.06,138595.0,74.3419,74.4788,74.3321,74.4006,138595.0
2024-09-25 14:45:00,76.05,76.1,76.04,76.08,53009.0,74.3908,74.4397,74.381,74.4201,53009.0
2024-09-25 14:50:00,76.08,76.08,75.91,76.02,95555.0,74.4201,74.4201,74.2538,74.3614,95555.0
2024-09-25 14:55:00,76.02,76.02,75.87,75.95,45255.0,74.3614,74.3614,74.2147,74.293,45255.0
2024-09-25 15:00:00,75.95,75.99,75.9,75.99,35202.0,74.293,74.3321,74.2441,74.3321,35202.0
2024-09-25 15:05:00,75.98,76.04,75.94,75.95,26292.0,74.3223,74.381,74.2832,74.293,26292.0
2024-09-25 15:10:00,75.96,76.13,75.96,76.13,25405.0,74.3027,74.469,74.3027,74.469,25405.0
2024-09-25 15:15:00,76.12,76.12,75.96,76.0,39447.0,74.4593,74.4593,74.3027,74.3419,39447.0
2024-09-25 15:20:00,76.0,76.03,75.88,75.89,35264.0,74.3419,74.3712,74.2245,74.2343,35264.0
2024-09-25 15:25:00,75.89,75.97,75.88,75.95,27486.0,74.2343,74.3125,74.2245,74.293,27486.0
2024-09-25 15:30:00,75.95,76.04,75.9,75.99,51673.0,74.293,74.381,74.2441,74.3321,51673.0
2024-09-25 15:35:00,75.98,76.08,75.97,75.98,48818.0,74.3223,74.4201,74.3125,74.3223,48818.0
2024-09-25 15:40:00,75.98,76.03,75.94,75.95,43414.0,74.3223,74.3712,74.2832,74.293,43414.0
2024-09-25 15:45:00,75.95,76.09,75.94,76.09,68277.0,74.293,74.4299,74.2832,74.4299,68277.0
2024-09-25 15:50:00,76.09,76.13,75.87,75.99,129526.0,74.4299,74.469,74.2147,74.3321,129526.0
2024-09-25 15:55:00,75.98,76.17,75.92,76.12,467897.0,74.3223,74.5082,74.2636,74.4593,467897.0
2024-09-26 09:30:00,78.84,79.29,78.48,78.56,179170.0,77.1199,77.5601,76.7678,76.846,179170.0
2024-09-26 09:35:00,78.56,78.66,78.17,78.47,39474.0,76.846,76.9438,76.4645,76.758,39474.0
2024-09-26 09:40:00,78.42,78.58,78.16,78.57,33584.0,76.7091,76.8656,76.4547,76.8558,33584.0
2024-09-26 09:45:00,78.54,78.72,78.47,78.68,24865.0,76.8265,77.0025,76.758,76.9634,24865.0
2024-09-26 09:50:00,78.66,78.74,78.55,78.73,30014.0,76.9438,77.0221,76.8362,77.0123,30014.0
2024-09-26 09:55:00,78.73,78.95,78.69,78.88,93555.0,77.0123,77.2275,76.9732,77.159,93555.0
2024-09-26 10:00:00,78.88,79.04,78.76,78.87,65508.0,77.159,77.3155,77.0417,77.1493,65508.0
2024-09-26 10:05:00,78.85,78.85,78.64,78.73,31340.0,77.1297,77.1297,76.9243,77.0123,31340.0
2024-09-26 10:10:00,78.73,78.93,78.69,78.88,31910.0,77.0123,77.2079,76.9732,77.159,31910.0
2024-09-26 10:15:00,78.85,78.95,78.72,78.92,46289.0,77.1297,77.2275,77.0025,77.1982,46289.0
2024-09-26 10:20:00,78.94,78.96,78.7,78.73,18572.0,77.2177,77.2373,76.983,77.0123,18572.0
2024-09-26 10:25:00,78.73,78.73,78.29,78.43,23739.0,77.0123,77.0123,76.5819,76.7189,23739.0
2024-09-26 10:30:00,78.45,78.5,78.23,78.41,11952.0,76.7384,76.7873,76.5232,76.6993,11952.0
2024-09-26 10:35:00,78.41,78.57,78.31,78.54,11722.0,76.6993,76.8558,76.6015,76.8265,11722.0
2024-09-26 10:40:00,78.54,78.54,78.14,78.28,16924.0,76.8265,76.8265,76.4352,76.5721,16924.0
2024-09-26 10:45:00,78.28,78.54,78.16,78.3,27121.0,76.5721,76.8265,76.4547,76.5917,27121.0
2024-09-26 10:50:00,78.3,78.38,77.97,77.97,26479.0,76.5917,76.6699,76.2689,76.2689,26479.0
2024-09-26 10:55:00,77.97,78.0,77.31,77.41,72836.0,76.2689,76.2982,75.6233,75.7211,72836.0
2024-09-26 11:00:00,77.4,78.07,77.28,78.05,72041.0,75.7113,76.3667,75.5939,76.3471,72041.0
2024-09-26 11:05:00,78.05,78.3,77.96,78.29,17855.0,76.3471,76.5917,76.2591,76.5819,17855.0
2024-09-26 11:10:00,78.3,78.3,78.12,78.22,16524.0,76.5917,76.5917,76.4156,76.5134,16524.0
2024-09-26 11:15:00,78.28,78.4,78.24,78.25,11615.0,76.5721,76.6895,76.533,76.5428,11615.0
2024-09-26 11:20:00,78.19,78.21,77.98,78.01,23613.0,76.4841,76.5037,76.2787,76.308,23613.0
2024-09-26 11:25:00,78.01,78.25,77.94,78.25,20960.0,76.308,76.5428,76.2395,76.5428,20960.0
2024-09-26 11:30:00,78.21,78.31,78.12,78.15,20498.0,76.5037,76.6015,76.4156,76.445,20498.0
2024-09-26 11:35:00,78.14,78.16,77.94,78.11,16797.0,76.4352,76.4547,76.2395,76.4058,16797.0
2024-09-26 11:40:00,78.09,78.3,78.04,78.3,15718.0,76.3863,76.5917,76.3374,76.5917,15718.0
2024-09-26 11:45:00,78.31,78.46,78.3,78.38,15468.0,76.6015,76.7482,76.5917,76.6699,15468.0
2024-09-26 11:50:00,78.39,78.6,78.31,78.6,36475.0,76.6797,76.8851,76.6015,76.8851,36475.0
2024-09-26 11:55:00,78.6,78.79,78.56,78.76,18248.0,76.8851,77.071,76.846,77.0417,18248.0
2024-09-26 12:00:00,78.77,78.77,78.56,78.58,6914.0,77.0514,77.0514,76.846,76.8656,6914.0
2024-09-26 12:05:00,78.59,78.8,78.57,78.7,9272.0,76.8754,77.0808,76.8558,76.983,9272.0
2024-09-26 12:10:00,78.67,78.72,78.52,78.57,9326.0,76.9536,77.0025,76.8069,76.8558,9326.0
2024-09-26 12:15:00,78.61,78.81,78.6,78.78,28650.0,76.8949,77.0906,76.8851,77.0612,28650.0
2024-09-26 12:20:00,78.76,78.87,78.59,78.7,37874.0,77.0417,77.1493,76.8754,76.983,37874.0
2024-09-26 12:25:00,78.69,78.85,78.69,78.76,23014.0,76.9732,77.1297,76.9732,77.0417,23014.0
2024-09-26 12:30:00,78.77,78.77,78.63,78.63,13669.0,77.0514,77.0514,76.9145,76.9145,13669.0
2024-09-26 12:35:00,78.63,78.81,78.6,78.8,9171.0,76.9145,77.0906,76.8851,77.0808,9171.0
2024-09-26 12:40:00,78.8,78.8,78.66,78.8,9877.0,77.0808,77.0808,76.9438,77.0808,9877.0
2024-09-26 12:45:00,78.81,78.86,78.8,78.81,23289.0,77.0906,77.1395,77.0808,77.0906,23289.0
2024-09-26 12:50:00,78.8,78.85,78.77,78.81,14682.0,77.0808,77.1297,77.0514,77.0906,14682.0
2024-09-26 12:55:00,78.81,78.82,78.67,78.78,13107.0,77.0906,77.1003,76.9536,77.0612,13107.0
2024-09-26 13:00:00,78.78,78.78,78.67,78.76,9473.0,77.0612,77.0612,76.9536,77.0417,9473.0
2024-09-26 13:05:00,78.75,78.81,78.63,78.69,9585.0,77.0319,77.0906,76.9145,76.9732,9585.0
2024-09-26 13:10:00,78.69,78.85,78.67,78.85,27814.0,76.9732,77.1297,76.9536,77.1297,27814.0
2024-09-26 13:15:00,78.85,78.86,78.54,78.62,28299.0,77.1297,77.1395,76.8265,76.9047,28299.0
2024-09-26 13:20:00,78.61,78.76,78.58,78.75,14578.0,76.8949,77.0417,76.8656,77.0319,14578.0
2024-09-26 13:25:00,78.76,79.06,78.71,79.06,57896.0,77.0417,77.3351,76.9927,77.3351,57896.0
2024-09-26 13:30:00,79.06,79.14,78.95,79.0,17894.0,77.3351,77.4134,77.2275,77.2764,17894.0
2024-09-26 13:35:00,78.97,79.08,78.93,78.95,20820.0,77.2471,77.3547,77.2079,77.2275,20820.0
2024-09-26 13:40:00,78.96,79.13,78.93,79.13,36056.0,77.2373,77.4036,77.2079,77.4036,36056.0
2024-09-26 13:45:00,79.13,79.22,79.11,79.11,20279.0,77.4036,77.4916,77.384,77.384,20279.0
2024-09-26 13:50:00,79.11,79.19,79.03,79.17,15682.0,77.384,77.4623,77.3058,77.4427,15682.0
2024-09-26 13:55:00,79.17,79.24,79.09,79.1,15477.0,77.4427,77.5112,77.3645,77.3742,15477.0
2024-09-26 14:00:00,79.11,79.27,79.09,79.25,21259.0,77.384,77.5405,77.3645,77.521,21259.0
2024-09-26 14:05:00,79.25,79.38,79.23,79.32,26010.0,77.521,77.6481,77.5014,77.5894,26010.0
2024-09-26 14:10:00,79.31,79.57,79.29,79.57,31743.0,77.5797,77.834,77.5601,77.834,31743.0
2024-09-26 14:15:00,79.57,79.72,79.45,79.5,30775.0,77.834,77.9807,77.7166,77.7655,30775.0
2024-09-26 14:20:00,79.5,79.68,79.46,79.67,30535.0,77.7655,77.9416,77.7264,77.9318,30535.0
2024-09-26 14:25:00,79.68,79.77,79.56,79.77,36003.0,77.9416,78.0296,77.8242,78.0296,36003.0
2024-09-26 14:30:00,79.77,79.8,79.65,79.67,42691.0,78.0296,78.059,77.9122,77.9318,42691.0
2024-09-26 14:35:00,79.67,79.84,79.65,79.82,59899.0,77.9318,78.0981,77.9122,78.0785,59899.0
2024-09-26 14:40:00,79.81,79.9,79.69,79.69,31876.0,78.0687,78.1568,77.9514,77.9514,31876.0
2024-09-26 14:45:00,79.68,79.87,79.68,79.74,46218.0,77.9416,78.1274,77.9416,78.0003,46218.0
2024-09-26 14:50:00,79.73,79.9,79.68,79.9,30601.0,77.9905,78.1568,77.9416,78.1568,30601.0
2024-09-26 14:55:00,79.9,79.96,79.8,79.91,29523.0,78.1568,78.2155,78.059,78.1666,29523.0
2024-09-26 15:00:00,79.89,79.99,79.85,79.98,23996.0,78.147,78.2448,78.1079,78.235,23996.0
2024-09-26 15:05:00,79.98,80.31,79.98,80.3,62645.0,78.235,78.5578,78.235,78.5481,62645.0
2024-09-26 15:10:00,80.31,80.58,80.27,80.53,80507.0,78.5578,78.8219,78.5187,78.773,80507.0
2024-09-26 15:15:00,80.53,80.6,80.44,80.45,56398.0,78.773,78.8415,78.685,78.6948,56398.0
2024-09-26 15:20:00,80.46,80.76,80.46,80.7,75689.0,78.7046,78.998,78.7046,78.9393,75689.0
2024-09-26 15:25:00,80.69,80.71,80.38,80.52,75941.0,78.9295,78.9491,78.6263,78.7633,75941.0
2024-09-26 15:30:00,80.51,80.55,80.41,80.48,63204.0,78.7535,78.7926,78.6557,78.7241,63204.0
2024-09-26 15:35:00,80.49,80.56,80.42,80.49,61796.0,78.7339,78.8024,78.6654,78.7339,61796.0
2024-09-26 15:40:00,80.48,80.65,80.45,80.55,60734.0,78.7241,78.8904,78.6948,78.7926,60734.0
2024-09-26 15:45:00,80.56,80.58,80.41,80.52,55758.0,78.8024,78.8219,78.6557,78.7633,55758.0
2024-09-26 15:50:00,80.49,80.61,80.32,80.4,146340.0,78.7339,78.8513,78.5676,78.6459,146340.0
2024-09-26 15:55:00,80.39,80.39,80.18,80.31,429647.0,78.6361,78.6361,78.4307,78.5578,429647.0
2024-09-27 09:30:00,80.86,81.5,80.64,81.5,78425.0,79.0958,79.7219,78.8806,79.7219,78425.0
2024-09-27 09:35:00,81.47,81.52,81.14,81.24,23194.0,79.6925,79.7414,79.3697,79.4675,23194.0
2024-09-27 09:40:00,81.27,81.42,81.08,81.08,16999.0,79.4969,79.6436,79.311,79.311,16999.0
2024-09-27 09:45:00,81.11,81.32,80.99,81.31,33542.0,79.3404,79.5458,79.223,79.536,33542.0
2024-09-27 09:50:00,81.26,81.28,80.84,80.85,25623.0,79.4871,79.5067,79.0763,79.0861,25623.0
2024-09-27 09:55:00,80.85,80.96,80.72,80.88,20196.0,79.0861,79.1937,78.9589,79.1154,20196.0
2024-09-27 10:00:00,80.88,81.24,80.67,81.17,49044.0,79.1154,79.4675,78.91,79.3991,49044.0
2024-09-27 10:05:00,81.14,81.42,81.05,81.34,26441.0,79.3697,79.6436,79.2817,79.5654,26441.0
2024-09-27 10:10:00,81.34,81.43,81.1,81.31,34420.0,79.5654,79.6534,79.3306,79.536,34420.0
2024-09-27 10:15:00,81.3,81.3,81.04,81.05,16428.0,79.5262,79.5262,79.2719,79.2817,16428.0
2024-09-27 10:20:00,81.04,81.34,81.04,81.2,24940.0,79.2719,79.5654,79.2719,79.4284,24940.0
2024-09-27 10:25:00,81.25,81.31,81.04,81.04,42641.0,79.4773,79.536,79.2719,79.2719,42641.0
2024-09-27 10:30:00,81.06,81.12,80.85,81.01,30342.0,79.2915,79.3502,79.0861,79.2426,30342.0
2024-09-27 10:35:00,81.0,81.3,80.92,81.27,26834.0,79.2328,79.5262,79.1545,79.4969,26834.0
2024-09-27 10:40:00,81.29,81.54,81.24,81.53,49611.0,79.5165,79.761,79.4675,79.7512,49611.0
2024-09-27 10:45:00,81.54,81.64,81.38,81.44,26311.0,79.761,79.8588,79.6045,79.6632,26311.0
2024-09-27 10:50:00,81.42,81.51,81.35,81.5,24139.0,79.6436,79.7317,79.5751,79.7219,24139.0
2024-09-27 10:55:00,81.51,81.52,81.33,81.48,27951.0,79.7317,79.7414,79.5556,79.7023,27951.0
2024-09-27 11:00:00,81.48,81.53,81.2,81.2,88099.0,79.7023,79.7512,79.4284,79.4284,88099.0
2024-09-27 11:05:00,81.23,81.33,81.16,81.32,26565.0,79.4578,79.5556,79.3893,79.5458,26565.0
2024-09-27 11:10:00,81.32,81.36,81.17,81.27,34981.0,79.5458,79.5849,79.3991,79.4969,34981.0
2024-09-27 11:15:00,81.27,81.3,81.13,81.19,21427.0,79.4969,79.5262,79.3599,79.4186,21427.0
2024-09-27 11:20:00,81.2,81.35,81.2,81.29,36367.0,79.4284,79.5751,79.4284,79.5165,36367.0
2024-09-27 11:25:00,81.24,81.5,81.2,81.44,21803.0,79.4675,79.7219,79.4284,79.6632,21803.0
2024-09-27 11:30:00,81.46,81.46,81.29,81.4,25978.0,79.6827,79.6827,79.5165,79.6241,25978.0
2024-09-27 11:35:00,81.39,81.52,81.38,81.48,26175.0,79.6143,79.7414,79.6045,79.7023,26175.0
2024-09-27 11:40:00,81.5,81.56,81.31,81.47,26671.0,79.7219,79.7806,79.536,79.6925,26671.0
2024-09-27 11:45:00,81.49,81.51,81.26,81.27,38562.0,79.7121,79.7317,79.4871,79.4969,38562.0
2024-09-27 11:50:00,81.23,81.26,81.1,81.22,27212.0,79.4578,79.4871,79.3306,79.448,27212.0
2024-09-27 11:55:00,81.24,81.34,81.19,81.21,15040.0,79.4675,79.5654,79.4186,79.4382,15040.0
2024-09-27 12:00:00,81.21,81.36,81.17,81.32,37768.0,79.4382,79.5849,79.3991,79.5458,37768.0
2024-09-27 12:05:00,81.31,81.42,81.28,81.29,22113.0,79.536,79.6436,79.5067,79.5165,22113.0
2024-09-27 12:10:00,81.29,81.29,81.05,81.08,17117.0,79.5165,79.5165,79.2817,79.311,17117.0
2024-09-27 12:15:00,81.09,81.22,81.07,81.17,14915.0,79.3208,79.448,79.3013,79.3991,14915.0
2024-09-27 12:20:00,81.18,81.27,81.15,81.26,11090.0,79.4089,79.4969,79.3795,79.4871,11090.0
2024-09-27 12:25:00,81.27,81.34,81.22,81.27,17594.0,79.4969,79.5654,79.448,79.4969,17594.0
2024-09-27 12:30:00,81.27,81.37,81.15,81.17,18016.0,79.4969,79.5947,79.3795,79.3991,18016.0
2024-09-27 12:35:00,81.17,81.31,81.15,81.19,19743.0,79.3991,79.536,79.3795,79.4186,19743.0
2024-09-27 12:40:00,81.18,81.3,81.18,81.28,23168.0,79.4089,79.5262,79.4089,79.5067,23168.0
2024-09-27 12:45:00,81.25,81.28,81.17,81.19,17889.0,79.4773,79.5067,79.3991,79.4186,17889.0
2024-09-27 12:50:00,81.19,81.31,81.18,81.28,13775.0,79.4186,79.536,79.4089,79.5067,13775.0
2024-09-27 12:55:00,81.28,81.41,81.28,81.29,16549.0,79.5067,79.6338,79.5067,79.5165,16549.0
2024-09-27 13:00:00,81.31,81.5,81.29,81.48,39398.0,79.536,79.7219,79.5165,79.7023,39398.0
2024-09-27 13:05:00,81.48,81.49,81.25,81.28,41763.0,79.7023,79.7121,79.4773,79.5067,41763.0
2024-09-27 13:10:00,81.28,81.44,81.27,81.42,32841.0,79.5067,79.6632,79.4969,79.6436,32841.0
2024-09-27 13:15:00,81.42,81.42,81.21,81.21,20131.0,79.6436,79.6436,79.4382,79.4382,20131.0
2024-09-27 13:20:00,81.22,81.28,81.12,81.28,15021.0,79.448,79.5067,79.3502,79.5067,15021.0
2024-09-27 13:25:00,81.26,81.32,81.18,81.23,17861.0,79.4871,79.5458,79.4089,79.4578,17861.0
2024-09-27 13:30:00,81.25,81.3,81.15,81.27,13979.0,79.4773,79.5262,79.3795,79.4969,13979.0
2024-09-27 13:35:00,81.29,81.3,81.09,81.12,16499.0,79.5165,79.5262,79.3208,79.3502,16499.0
2024-09-27 13:40:00,81.12,81.22,81.11,81.17,16058.0,79.3502,79.448,79.3404,79.3991,16058.0
2024-09-27 13:45:00,81.2,81.3,81.13,81.25,32198.0,79.4284,79.5262,79.3599,79.4773,32198.0
2024-09-27 13:50:00,81.25,81.44,81.24,81.42,28338.0,79.4773,79.6632,79.4675,79.6436,28338.0
2024-09-27 13:55:00,81.42,81.45,81.23,81.41,33547.0,79.6436,79.673,79.4578,79.6338,33547.0
2024-09-27 14:00:00,81.42,81.42,81.14,81.15,60010.0,79.6436,79.6436,79.3697,79.3795,60010.0
2024-09-27 14:05:00,81.19,81.19,80.85,80.87,68849.0,79.4186,79.4186,79.0861,79.1056,68849.0
2024-09-27 14:10:00,80.88,81.03,80.85,80.94,36350.0,79.1154,79.2621,79.0861,79.1741,36350.0
2024-09-27 14:15:00,80.94,81.06,80.94,81.03,38407.0,79.1741,79.2915,79.1741,79.2621,38407.0
2024-09-27 14:20:00,81.04,81.1,80.99,81.04,19902.0,79.2719,79.3306,79.223,79.2719,19902.0
2024-09-27 14:25:00,81.03,81.04,80.7,80.7,94503.0,79.2621,79.2719,78.9393,78.9393,94503.0
2024-09-27 14:30:00,80.66,80.79,80.55,80.68,24720.0,78.9002,79.0274,78.7926,78.9198,24720.0
2024-09-27 14:35:00,80.7,80.8,80.65,80.79,22766.0,78.9393,79.0371,78.8904,79.0274,22766.0
2024-09-27 14:40:00,80.79,80.99,80.76,80.9,38431.0,79.0274,79.223,78.998,79.135,38431.0
2024-09-27 14:45:00,80.93,81.13,80.93,81.01,56748.0,79.1643,79.3599,79.1643,79.2426,56748.0
2024-09-27 14:50:00,81.02,81.1,80.97,81.07,13962.0,79.2523,79.3306,79.2034,79.3013,13962.0
2024-09-27 14:55:00,81.06,81.29,81.05,81.2,39227.0,79.2915,79.5165,79.2817,79.4284,39227.0
2024-09-27 15:00:00,81.19,81.19,80.99,81.11,19279.0,79.4186,79.4186,79.223,79.3404,19279.0
2024-09-27 15:05:00,81.1,81.16,80.92,80.95,32967.0,79.3306,79.3893,79.1545,79.1839,32967.0
2024-09-27 15:10:00,80.96,80.96,80.79,80.8,36028.0,79.1937,79.1937,79.0274,79.0371,36028.0
2024-09-27 15:15:00,80.82,81.08,80.82,80.87,46154.0,79.0567,79.311,79.0567,79.1056,46154.0
2024-09-27 15:20:00,80.88,80.91,80.72,80.75,47591.0,79.1154,79.1447,78.9589,78.9882,47591.0
2024-09-27 15:25:00,80.76,80.8,80.67,80.75,26347.0,78.998,79.0371,78.91,78.9882,26347.0
2024-09-27 15:30:00,80.76,80.78,80.46,80.48,36277.0,78.998,79.0176,78.7046,78.7241,36277.0
2024-09-27 15:35:00,80.48,80.6,80.42,80.55,38300.0,78.7241,78.8415,78.6654,78.7926,38300.0
2024-09-27 15:40:00,80.54,80.54,80.4,80.48,48513.0,78.7828,78.7828,78.6459,78.7241,48513.0
2024-09-27 15:45:00,80.48,80.48,80.25,80.34,57502.0,78.7241,78.7241,78.4991,78.5872,57502.0
2024-09-27 15:50:00,80.36,80.91,80.36,80.81,142230.0,78.6067,79.1447,78.6067,79.0469,142230.0
2024-09-27 15:55:00,80.81,80.92,80.5,80.58,587646.0,79.0469,79.1545,78.7437,78.8219,587646.0
2024-09-30 09:30:00,79.05,79.99,78.91,79.98,59046.0,77.3253,78.2448,77.1884,78.235,59046.0
2024-09-30 09:35:00,79.93,80.15,79.81,80.01,17250.0,78.1861,78.4013,78.0687,78.2644,17250.0
2024-09-30 09:40:00,80.04,80.04,79.81,79.94,29168.0,78.2937,78.2937,78.0687,78.1959,29168.0
2024-09-30 09:45:00,80.02,80.23,79.97,80.17,37323.0,78.2742,78.4796,78.2253,78.4209,37323.0
2024-09-30 09:50:00,80.19,80.42,80.19,80.3,12079.0,78.4405,78.6654,78.4405,78.5481,12079.0
2024-09-30 09:55:00,80.32,80.32,80.13,80.25,11470.0,78.5676,78.5676,78.3818,78.4991,11470.0
2024-09-30 10:00:00,80.24,80.31,80.18,80.26,12614.0,78.4894,78.5578,78.4307,78.5089,12614.0
2024-09-30 10:05:00,80.24,80.4,80.19,80.24,25224.0,78.4894,78.6459,78.4405,78.4894,25224.0
2024-09-30 10:10:00,80.23,80.28,80.09,80.13,18835.0,78.4796,78.5285,78.3426,78.3818,18835.0
2024-09-30 10:15:00,80.13,80.17,79.92,80.03,37076.0,78.3818,78.4209,78.1763,78.2839,37076.0
2024-09-30 10:20:00,80.03,80.03,79.77,79.78,19773.0,78.2839,78.2839,78.0296,78.0394,19773.0
2024-09-30 10:25:00,79.78,79.78,79.58,79.66,18795.0,78.0394,78.0394,77.8438,77.922,18795.0
2024-09-30 10:30:00,79.66,79.97,79.63,79.92,20144.0,77.922,78.2253,77.8927,78.1763,20144.0
2024-09-30 10:35:00,79.92,79.94,79.75,79.92,12732.0,78.1763,78.1959,78.0101,78.1763,12732.0
2024-09-30 10:40:00,79.94,79.99,79.79,79.82,21144.0,78.1959,78.2448,78.0492,78.0785,21144.0
2024-09-30 10:45:00,79.85,79.93,79.81,79.83,24181.0,78.1079,78.1861,78.0687,78.0883,24181.0
2024-09-30 10:50:00,79.82,80.0,79.79,79.98,12662.0,78.0785,78.2546,78.0492,78.235,12662.0
2024-09-30 10:55:00,79.97,79.98,79.86,79.95,21892.0,78.2253,78.235,78.1177,78.2057,21892.0
2024-09-30 11:00:00,79.94,80.18,79.89,80.16,18607.0,78.1959,78.4307,78.147,78.4111,18607.0
2024-09-30 11:05:00,80.14,80.32,79.95,79.95,73119.0,78.3915,78.5676,78.2057,78.2057,73119.0
2024-09-30 11:10:00,79.93,80.11,79.93,80.07,8039.0,78.1861,78.3622,78.1861,78.3231,8039.0
2024-09-30 11:15:00,80.06,80.09,79.88,79.91,44220.0,78.3133,78.3426,78.1372,78.1666,44220.0
2024-09-30 11:20:00,79.91,79.96,79.83,79.91,33586.0,78.1666,78.2155,78.0883,78.1666,33586.0
2024-09-30 11:25:00,79.9,79.91,79.79,79.88,10495.0,78.1568,78.1666,78.0492,78.1372,10495.0
2024-09-30 11:30:00,79.87,80.06,79.79,79.96,81795.0,78.1274,78.3133,78.0492,78.2155,81795.0
2024-09-30 11:35:00,79.94,80.03,79.68,79.74,66157.0,78.1959,78.2839,77.9416,78.0003,66157.0
2024-09-30 11:40:00,79.7,80.07,79.69,79.99,26012.0,77.9611,78.3231,77.9514,78.2448,26012.0
2024-09-30 11:45:00,79.92,79.96,79.86,79.86,17174.0,78.1763,78.2155,78.1177,78.1177,17174.0
2024-09-30 11:50:00,79.86,79.9,79.79,79.83,16120.0,78.1177,78.1568,78.0492,78.0883,16120.0
2024-09-30 11:55:00,79.84,79.88,79.73,79.73,22011.0,78.0981,78.1372,77.9905,77.9905,22011.0
2024-09-30 12:00:00,79.72,79.93,79.71,79.89,46186.0,77.9807,78.1861,77.9709,78.147,46186.0
2024-09-30 12:05:00,79.9,80.06,79.88,80.06,44156.0,78.1568,78.3133,78.1372,78.3133,44156.0
2024-09-30 12:10:00,80.06,80.08,79.9,80.08,31211.0,78.3133,78.3329,78.1568,78.3329,31211.0
2024-09-30 12:15:00,80.08,80.23,80.07,80.07,13850.0,78.3329,78.4796,78.3231,78.3231,13850.0
2024-09-30 12:20:00,80.1,80.16,80.01,80.05,12236.0,78.3524,78.4111,78.2644,78.3035,12236.0
2024-09-30 12:25:00,80.05,80.17,80.03,80.12,13153.0,78.3035,78.4209,78.2839,78.372,13153.0
2024-09-30 12:30:00,80.11,80.19,80.06,80.06,10144.0,78.3622,78.4405,78.3133,78.3133,10144.0
2024-09-30 12:35:00,80.06,80.13,79.98,80.02,8692.0,78.3133,78.3818,78.235,78.2742,8692.0
2024-09-30 12:40:00,80.04,80.04,79.92,79.98,10625.0,78.2937,78.2937,78.1763,78.235,10625.0
2024-09-30 12:45:00,79.99,80.0,79.89,79.94,5019.0,78.2448,78.2546,78.147,78.1959,5019.0
2024-09-30 12:50:00,79.94,80.06,79.94,79.94,8942.0,78.1959,78.3133,78.1959,78.1959,8942.0
2024-09-30 12:55:00,79.94,79.99,79.89,79.89,10491.0,78.1959,78.2448,78.147,78.147,10491.0
2024-09-30 13:00:00,79.87,79.93,79.82,79.84,17340.0,78.1274,78.1861,78.0785,78.0981,17340.0
2024-09-30 13:05:00,79.84,79.91,79.8,79.81,13964.0,78.0981,78.1666,78.059,78.0687,13964.0
2024-09-30 13:10:00,79.81,79.86,79.69,79.69,24796.0,78.0687,78.1177,77.9514,77.9514,24796.0
2024-09-30 13:15:00,79.69,79.8,79.61,79.75,18453.0,77.9514,78.059,77.8731,78.0101,18453.0
2024-09-30 13:20:00,79.76,79.85,79.71,79.78,12233.0,78.0198,78.1079,77.9709,78.0394,12233.0
2024-09-30 13:25:00,79.79,79.9,79.74,79.74,8159.0,78.0492,78.1568,78.0003,78.0003,8159.0
2024-09-30 13:30:00,79.71,79.79,79.69,79.75,9810.0,77.9709,78.0492,77.9514,78.0101,9810.0
2024-09-30 13:35:00,79.75,79.8,79.68,79.77,9255.0,78.0101,78.059,77.9416,78.0296,9255.0
2024-09-30 13:40:00,79.74,79.76,79.68,79.73,8100.0,78.0003,78.0198,77.9416,77.9905,8100.0
2024-09-30 13:45:00,79.72,79.8,79.71,79.79,10743.0,77.9807,78.059,77.9709,78.0492,10743.0
2024-09-30 13:50:00,79.79,79.85,79.77,79.84,44343.0,78.0492,78.1079,78.0296,78.0981,44343.0
2024-09-30 13:55:00,79.84,80.02,79.76,79.97,29377.0,78.0981,78.2742,78.0198,78.2253,29377.0
2024-09-30 14:00:00,79.96,80.03,79.91,79.94,13101.0,78.2155,78.2839,78.1666,78.1959,13101.0
2024-09-30 14:05:00,79.93,79.94,79.74,79.92,16254.0,78.1861,78.1959,78.0003,78.1763,16254.0
2024-09-30 14:10:00,79.92,79.93,79.63,79.66,26031.0,78.1763,78.1861,77.8927,77.922,26031.0
2024-09-30 14:15:00,79.68,79.68,79.4,79.4,42179.0,77.9416,77.9416,77.6677,77.6677,42179.0
2024-09-30 14:20:00,79.38,79.42,79.15,79.26,26602.0,77.6481,77.6873,77.4231,77.5307,26602.0
2024-09-30 14:25:00,79.27,79.42,79.17,79.35,27575.0,77.5405,77.6873,77.4427,77.6188,27575.0
2024-09-30 14:30:00,79.33,79.34,79.1,79.23,36549.0,77.5992,77.609,77.3742,77.5014,36549.0
2024-09-30 14:35:00,79.23,79.51,79.23,79.47,21556.0,77.5014,77.7753,77.5014,77.7362,21556.0
2024-09-30 14:40:00,79.47,79.51,79.39,79.43,23171.0,77.7362,77.7753,77.6579,77.697,23171.0
2024-09-30 14:45:00,79.42,79.57,79.42,79.49,13500.0,77.6873,77.834,77.6873,77.7557,13500.0
2024-09-30 14:50:00,79.5,79.62,79.39,79.59,15372.0,77.7655,77.8829,77.6579,77.8535,15372.0
2024-09-30 14:55:00,79.59,79.65,79.49,79.54,15191.0,77.8535,77.9122,77.7557,77.8046,15191.0
2024-09-30 15:00:00,79.54,79.55,79.35,79.44,29049.0,77.8046,77.8144,77.6188,77.7068,29049.0
2024-09-30 15:05:00,79.43,79.45,79.33,79.33,19944.0,77.697,77.7166,77.5992,77.5992,19944.0
2024-09-30 15:10:00,79.33,79.36,79.12,79.21,19577.0,77.5992,77.6286,77.3938,77.4818,19577.0
2024-09-30 15:15:00,79.21,79.33,79.11,79.32,33212.0,77.4818,77.5992,77.384,77.5894,33212.0
2024-09-30 15:20:00,79.29,79.31,79.16,79.25,31279.0,77.5601,77.5797,77.4329,77.521,31279.0
2024-09-30 15:25:00,79.25,79.27,79.14,79.23,38337.0,77.521,77.5405,77.4134,77.5014,38337.0
2024-09-30 15:30:00,79.22,79.28,79.09,79.19,55558.0,77.4916,77.5503,77.3645,77.4623,55558.0
2024-09-30 15:35:00,79.17,79.42,79.17,79.42,21618.0,77.4427,77.6873,77.4427,77.6873,21618.0
2024-09-30 15:40:00,79.43,79.45,79.33,79.38,38094.0,77.697,77.7166,77.5992,77.6481,38094.0
2024-09-30 15:45:00,79.39,79.76,79.39,79.7,68035.0,77.6579,78.0198,77.6579,77.9611,68035.0
2024-09-30 15:50:00,79.7,80.19,79.7,80.16,132431.0,77.9611,78.4405,77.9611,78.4111,132431.0
2024-09-30 15:55:00,80.17,80.35,80.08,80.3,366876.0,78.4209,78.597,78.3329,78.5481,366876.0
2024-10-01 09:30:00,79.99,80.33,79.45,79.49,29163.0,78.2448,78.5774,77.7166,77.7557,29163.0
2024-10-01 09:35:00,79.41,79.42,78.73,78.83,43203.0,77.6775,77.6873,77.0123,77.1101,43203.0
2024-10-01 09:40:00,78.78,78.87,78.54,78.73,32793.0,77.0612,77.1493,76.8265,77.0123,32793.0
2024-10-01 09:45:00,78.72,78.72,78.31,78.57,32267.0,77.0025,77.0025,76.6015,76.8558,32267.0
2024-10-01 09:50:00,78.56,78.6,78.32,78.32,20661.0,76.846,76.8851,76.6113,76.6113,20661.0
2024-10-01 09:55:00,78.29,78.78,78.18,78.67,33621.0,76.5819,77.0612,76.4743,76.9536,33621.0
2024-10-01 10:00:00,78.64,79.09,78.36,78.81,36297.0,76.9243,77.3645,76.6504,77.0906,36297.0
2024-10-01 10:05:00,78.81,78.85,78.09,78.1,41458.0,77.0906,77.1297,76.3863,76.3961,41458.0
2024-10-01 10:10:00,78.09,78.23,77.94,78.0,38180.0,76.3863,76.5232,76.2395,76.2982,38180.0
2024-10-01 10:15:00,77.98,78.03,77.8,77.94,18570.0,76.2787,76.3276,76.1026,76.2395,18570.0
2024-10-01 10:20:00,77.99,78.4,77.94,78.18,24670.0,76.2885,76.6895,76.2395,76.4743,24670.0
2024-10-01 10:25:00,78.21,78.22,77.76,77.94,29410.0,76.5037,76.5134,76.0635,76.2395,29410.0
2024-10-01 10:30:00,77.94,78.07,77.76,78.01,32785.0,76.2395,76.3667,76.0635,76.308,32785.0
2024-10-01 10:35:00,78.0,78.28,77.92,78.27,33298.0,76.2982,76.5721,76.22,76.5623,33298.0
2024-10-01 10:40:00,78.23,78.4,78.21,78.26,26231.0,76.5232,76.6895,76.5037,76.5526,26231.0
2024-10-01 10:45:00,78.24,78.35,78.1,78.13,10386.0,76.533,76.6406,76.3961,76.4254,10386.0
2024-10-01 10:50:00,78.12,78.17,77.88,77.9,14208.0,76.4156,76.4645,76.1809,76.2004,14208.0
2024-10-01 10:55:00,77.9,78.05,77.9,77.98,12308.0,76.2004,76.3471,76.2004,76.2787,12308.0
2024-10-01 11:00:00,77.97,78.04,77.74,77.75,20444.0,76.2689,76.3374,76.0439,76.0537,20444.0
2024-10-01 11:05:00,77.7,77.7,77.35,77.36,25028.0,76.0048,76.0048,75.6624,75.6722,25028.0
2024-10-01 11:10:00,77.34,77.43,77.29,77.29,20348.0,75.6526,75.7407,75.6037,75.6037,20348.0
2024-10-01 11:15:00,77.32,77.41,77.23,77.38,39086.0,75.6331,75.7211,75.545,75.6918,39086.0
2024-10-01 11:20:00,77.38,77.49,77.31,77.35,14738.0,75.6918,75.7994,75.6233,75.6624,14738.0
2024-10-01 11:25:00,77.38,77.75,77.38,77.73,24656.0,75.6918,76.0537,75.6918,76.0341,24656.0
2024-10-01 11:30:00,77.72,77.82,77.65,77.77,24215.0,76.0243,76.1222,75.9559,76.0733,24215.0
2024-10-01 11:35:00,77.77,77.78,77.59,77.75,18277.0,76.0733,76.083,75.8972,76.0537,18277.0
2024-10-01 11:40:00,77.82,78.01,77.74,77.85,14984.0,76.1222,76.308,76.0439,76.1515,14984.0
2024-10-01 11:45:00,77.85,77.86,77.62,77.7,11857.0,76.1515,76.1613,75.9265,76.0048,11857.0
2024-10-01 11:50:00,77.69,77.87,77.69,77.7,15972.0,75.995,76.1711,75.995,76.0048,15972.0
2024-10-01 11:55:00,77.73,77.74,77.5,77.52,11995.0,76.0341,76.0439,75.8091,75.8287,11995.0
2024-10-01 12:00:00,77.45,77.78,77.41,77.78,15879.0,75.7602,76.083,75.7211,76.083,15879.0
2024-10-01 12:05:00,77.75,77.8,77.74,77.74,8631.0,76.0537,76.1026,76.0439,76.0439,8631.0
2024-10-01 12:10:00,77.75,77.91,77.64,77.66,18653.0,76.0537,76.2102,75.9461,75.9657,18653.0
2024-10-01 12:15:00,77.69,77.81,77.67,77.72,7815.0,75.995,76.1124,75.9754,76.0243,7815.0
2024-10-01 12:20:00,77.72,77.76,77.47,77.52,12751.0,76.0243,76.0635,75.7798,75.8287,12751.0
2024-10-01 12:25:00,77.52,77.53,77.34,77.44,21244.0,75.8287,75.8385,75.6526,75.7505,21244.0
2024-10-01 12:30:00,77.43,77.48,77.07,77.37,56135.0,75.7407,75.7896,75.3885,75.682,56135.0
2024-10-01 12:35:00,77.33,77.4,77.0,77.06,23953.0,75.6429,75.7113,75.3201,75.3787,23953.0
2024-10-01 12:40:00,77.04,77.16,76.87,76.92,39519.0,75.3592,75.4766,75.1929,75.2418,39519.0
2024-10-01 12:45:00,76.92,77.0,76.78,76.96,35936.0,75.2418,75.3201,75.1049,75.2809,35936.0
2024-10-01 12:50:00,76.95,77.48,76.95,77.34,37239.0,75.2711,75.7896,75.2711,75.6526,37239.0
2024-10-01 12:55:00,77.36,77.37,77.12,77.19,26770.0,75.6722,75.682,75.4374,75.5059,26770.0
2024-10-01 13:00:00,77.15,77.18,77.0,77.03,13790.0,75.4668,75.4961,75.3201,75.3494,13790.0
2024-10-01 13:05:00,77.05,77.09,76.94,76.97,24221.0,75.369,75.4081,75.2614,75.2907,24221.0
2024-10-01 13:10:00,76.98,77.02,76.81,76.88,38219.0,75.3005,75.3396,75.1342,75.2027,38219.0
2024-10-01 13:15:00,76.87,76.97,76.78,76.92,17428.0,75.1929,75.2907,75.1049,75.2418,17428.0
2024-10-01 13:20:00,76.95,77.03,76.81,76.92,56247.0,75.2711,75.3494,75.1342,75.2418,56247.0
2024-10-01 13:25:00,76.92,77.09,76.89,76.98,45729.0,75.2418,75.4081,75.2125,75.3005,45729.0
2024-10-01 13:30:00,76.96,77.34,76.94,77.34,60551.0,75.2809,75.6526,75.2614,75.6526,60551.0
2024-10-01 13:35:00,77.32,77.32,77.09,77.24,38932.0,75.6331,75.6331,75.4081,75.5548,38932.0
2024-10-01 13:40:00,77.23,77.48,77.2,77.48,25028.0,75.545,75.7896,75.5157,75.7896,25028.0
2024-10-01 13:45:00,77.48,77.53,77.35,77.37,20742.0,75.7896,75.8385,75.6624,75.682,20742.0
2024-10-01 13:50:00,77.37,77.44,77.34,77.44,15345.0,75.682,75.7505,75.6526,75.7505,15345.0
2024-10-01 13:55:00,77.44,77.78,77.44,77.77,17612.0,75.7505,76.083,75.7505,76.0733,17612.0
2024-10-01 14:00:00,77.76,77.91,77.76,77.84,29327.0,76.0635,76.2102,76.0635,76.1417,29327.0
2024-10-01 14:05:00,77.86,77.95,77.78,77.87,17113.0,76.1613,76.2493,76.083,76.1711,17113.0
2024-10-01 14:10:00,77.84,77.89,77.77,77.86,27683.0,76.1417,76.1906,76.0733,76.1613,27683.0
2024-10-01 14:15:00,77.88,78.0,77.83,77.86,27064.0,76.1809,76.2982,76.1319,76.1613,27064.0
2024-10-01 14:20:00,77.89,77.94,77.83,77.87,13727.0,76.1906,76.2395,76.1319,76.1711,13727.0
2024-10-01 14:25:00,77.9,78.03,77.88,78.03,19010.0,76.2004,76.3276,76.1809,76.3276,19010.0
2024-10-01 14:30:00,78.02,78.18,77.98,78.11,22634.0,76.3178,76.4743,76.2787,76.4058,22634.0
2024-10-01 14:35:00,78.14,78.14,77.91,78.0,13890.0,76.4352,76.4352,76.2102,76.2982,13890.0
2024-10-01 14:40:00,78.02,78.04,77.91,78.04,17422.0,76.3178,76.3374,76.2102,76.3374,17422.0
2024-10-01 14:45:00,78.05,78.13,77.95,77.98,15514.0,76.3471,76.4254,76.2493,76.2787,15514.0
2024-10-01 14:50:00,78.01,78.09,77.78,77.83,18271.0,76.308,76.3863,76.083,76.1319,18271.0
2024-10-01 14:55:00,77.83,78.03,77.83,77.95,16850.0,76.1319,76.3276,76.1319,76.2493,16850.0
2024-10-01 15:00:00,77.92,78.09,77.9,78.06,9799.0,76.22,76.3863,76.2004,76.3569,9799.0
2024-10-01 15:05:00,78.04,78.06,77.97,78.03,18656.0,76.3374,76.3569,76.2689,76.3276,18656.0
2024-10-01 15:10:00,78.01,78.01,77.78,77.87,25480.0,76.308,76.308,76.083,76.1711,25480.0
2024-10-01 15:15:00,77.87,77.9,77.67,77.81,22646.0,76.1711,76.2004,75.9754,76.1124,22646.0
2024-10-01 15:20:00,77.81,77.9,77.74,77.75,18705.0,76.1124,76.2004,76.0439,76.0537,18705.0
2024-10-01 15:25:00,77.73,77.86,77.64,77.69,26220.0,76.0341,76.1613,75.9461,75.995,26220.0
2024-10-01 15:30:00,77.67,77.69,77.4,77.4,43668.0,75.9754,75.995,75.7113,75.7113,43668.0
2024-10-01 15:35:00,77.41,77.45,77.3,77.38,40353.0,75.7211,75.7602,75.6135,75.6918,40353.0
2024-10-01 15:40:00,77.4,77.61,77.39,77.45,41564.0,75.7113,75.9167,75.7015,75.7602,41564.0
2024-10-01 15:45:00,77.46,77.46,77.29,77.29,52518.0,75.77,75.77,75.6037,75.6037,52518.0
2024-10-01 15:50:00,77.32,77.63,77.32,77.47,112687.0,75.6331,75.9363,75.6331,75.7798,112687.0
2024-10-01 15:55:00,77.46,77.87,77.22,77.47,864626.0,75.77,76.1711,75.5353,75.7798,864626.0
2024-10-02 09:30:00,77.75,77.8,77.05,77.77,107109.0,76.0537,76.1026,75.369,76.0733,107109.0
2024-10-02 09:35:00,77.71,77.74,77.35,77.46,35256.0,76.0146,76.0439,75.6624,75.77,35256.0
2024-10-02 09:40:00,77.46,77.52,76.92,76.97,59556.0,75.77,75.8287,75.2418,75.2907,59556.0
2024-10-02 09:45:00,76.99,77.89,76.89,77.8,33366.0,75.3103,76.1906,75.2125,76.1026,33366.0
2024-10-02 09:50:00,77.82,78.04,77.81,77.92,25255.0,76.1222,76.3374,76.1124,76.22,25255.0
2024-10-02 09:55:00,77.9,78.0,77.81,77.86,13132.0,76.2004,76.2982,76.1124,76.1613,13132.0
2024-10-02 10:00:00,77.9,78.52,77.88,78.3,68421.0,76.2004,76.8069,76.1809,76.5917,68421.0
2024-10-02 10:05:00,78.33,78.47,78.25,78.36,21215.0,76.621,76.758,76.5428,76.6504,21215.0
2024-10-02 10:10:00,78.38,78.56,78.36,78.49,35895.0,76.6699,76.846,76.6504,76.7775,35895.0
2024-10-02 10:15:00,78.47,78.9,78.45,78.82,29963.0,76.758,77.1786,76.7384,77.1003,29963.0
2024-10-02 10:20:00,78.86,78.94,78.52,78.61,17394.0,77.1395,77.2177,76.8069,76.8949,17394.0
2024-10-02 10:25:00,78.61,78.89,78.58,78.77,53298.0,76.8949,77.1688,76.8656,77.0514,53298.0
2024-10-02 10:30:00,78.77,78.79,78.59,78.63,17958.0,77.0514,77.071,76.8754,76.9145,17958.0
2024-10-02 10:35:00,78.64,78.73,78.55,78.67,13099.0,76.9243,77.0123,76.8362,76.9536,13099.0
2024-10-02 10:40:00,78.67,78.86,78.64,78.84,15872.0,76.9536,77.1395,76.9243,77.1199,15872.0
2024-10-02 10:45:00,78.83,78.96,78.72,78.95,32611.0,77.1101,77.2373,77.0025,77.2275,32611.0
2024-10-02 10:50:00,78.96,78.98,78.64,78.65,14456.0,77.2373,77.2569,76.9243,76.9341,14456.0
2024-10-02 10:55:00,78.62,78.72,78.57,78.57,15305.0,76.9047,77.0025,76.8558,76.8558,15305.0
2024-10-02 11:00:00,78.56,78.91,78.55,78.86,11837.0,76.846,77.1884,76.8362,77.1395,11837.0
2024-10-02 11:05:00,78.89,78.9,78.6,78.63,53672.0,77.1688,77.1786,76.8851,76.9145,53672.0
2024-10-02 11:10:00,78.65,78.72,78.49,78.7,58627.0,76.9341,77.0025,76.7775,76.983,58627.0
2024-10-02 11:15:00,78.72,78.92,78.68,78.9,43162.0,77.0025,77.1982,76.9634,77.1786,43162.0
2024-10-02 11:20:00,78.9,78.91,78.69,78.7,22327.0,77.1786,77.1884,76.9732,76.983,22327.0
2024-10-02 11:25:00,78.7,78.76,78.53,78.74,33895.0,76.983,77.0417,76.8167,77.0221,33895.0
2024-10-02 11:30:00,78.73,78.89,78.73,78.89,33800.0,77.0123,77.1688,77.0123,77.1688,33800.0
2024-10-02 11:35:00,78.89,78.9,78.79,78.86,28442.0,77.1688,77.1786,77.071,77.1395,28442.0
2024-10-02 11:40:00,78.86,78.97,78.79,78.97,30315.0,77.1395,77.2471,77.071,77.2471,30315.0
2024-10-02 11:45:00,78.97,78.98,78.88,78.95,32108.0,77.2471,77.2569,77.159,77.2275,32108.0
2024-10-02 11:50:00,78.96,78.99,78.7,78.73,33854.0,77.2373,77.2666,76.983,77.0123,33854.0
2024-10-02 11:55:00,78.74,78.85,78.7,78.79,43857.0,77.0221,77.1297,76.983,77.071,43857.0
2024-10-02 12:00:00,78.79,78.85,78.7,78.83,58342.0,77.071,77.1297,76.983,77.1101,58342.0
2024-10-02 12:05:00,78.83,78.9,78.81,78.89,28189.0,77.1101,77.1786,77.0906,77.1688,28189.0
2024-10-02 12:10:00,78.91,78.99,78.89,78.93,49047.0,77.1884,77.2666,77.1688,77.2079,49047.0
2024-10-02 12:15:00,78.95,78.99,78.71,78.74,51122.0,77.2275,77.2666,76.9927,77.0221,51122.0
2024-10-02 12:20:00,78.74,78.89,78.66,78.88,54826.0,77.0221,77.1688,76.9438,77.159,54826.0
2024-10-02 12:25:00,78.89,78.96,78.87,78.87,38129.0,77.1688,77.2373,77.1493,77.1493,38129.0
2024-10-02 12:30:00,78.88,78.89,78.62,78.62,38686.0,77.159,77.1688,76.9047,76.9047,38686.0
2024-10-02 12:35:00,78.62,78.75,78.62,78.67,48164.0,76.9047,77.0319,76.9047,76.9536,48164.0
2024-10-02 12:40:00,78.67,78.7,78.59,78.59,30920.0,76.9536,76.983,76.8754,76.8754,30920.0
2024-10-02 12:45:00,78.59,78.59,78.39,78.41,48918.0,76.8754,76.8754,76.6797,76.6993,48918.0
2024-10-02 12:50:00,78.41,78.52,78.38,78.44,36622.0,76.6993,76.8069,76.6699,76.7286,36622.0
2024-10-02 12:55:00,78.45,78.46,78.23,78.24,21625.0,76.7384,76.7482,76.5232,76.533,21625.0
2024-10-02 13:00:00,78.23,78.34,78.21,78.26,18673.0,76.5232,76.6308,76.5037,76.5526,18673.0
2024-10-02 13:05:00,78.27,78.3,78.19,78.25,23211.0,76.5623,76.5917,76.4841,76.5428,23211.0
2024-10-02 13:10:00,78.25,78.3,78.15,78.22,22729.0,76.5428,76.5917,76.445,76.5134,22729.0
2024-10-02 13:15:00,78.22,78.27,78.17,78.26,16015.0,76.5134,76.5623,76.4645,76.5526,16015.0
2024-10-02 13:20:00,78.25,78.3,78.18,78.21,20126.0,76.5428,76.5917,76.4743,76.5037,20126.0
2024-10-02 13:25:00,78.2,78.41,78.16,78.4,19673.0,76.4939,76.6993,76.4547,76.6895,19673.0
2024-10-02 13:30:00,78.38,78.4,78.24,78.24,26278.0,76.6699,76.6895,76.533,76.533,26278.0
2024-10-02 13:35:00,78.22,78.52,78.19,78.52,23876.0,76.5134,76.8069,76.4841,76.8069,23876.0
2024-10-02 13:40:00,78.51,78.53,78.38,78.43,23340.0,76.7971,76.8167,76.6699,76.7189,23340.0
2024-10-02 13:45:00,78.44,78.63,78.43,78.6,18374.0,76.7286,76.9145,76.7189,76.8851,18374.0
2024-10-02 13:50:00,78.62,78.79,78.61,78.76,26740.0,76.9047,77.071,76.8949,77.0417,26740.0
2024-10-02 13:55:00,78.75,78.89,78.75,78.88,19574.0,77.0319,77.1688,77.0319,77.159,19574.0
2024-10-02 14:00:00,78.85,78.9,78.77,78.77,26117.0,77.1297,77.1786,77.0514,77.0514,26117.0
2024-10-02 14:05:00,78.77,78.88,78.69,78.87,39521.0,77.0514,77.159,76.9732,77.1493,39521.0
2024-10-02 14:10:00,78.85,78.86,78.77,78.77,13961.0,77.1297,77.1395,77.0514,77.0514,13961.0
2024-10-02 14:15:00,78.76,78.81,78.71,78.74,21966.0,77.0417,77.0906,76.9927,77.0221,21966.0
2024-10-02 14:20:00,78.74,78.74,78.57,78.57,38373.0,77.0221,77.0221,76.8558,76.8558,38373.0
2024-10-02 14:25:00,78.58,78.58,78.26,78.38,31625.0,76.8656,76.8656,76.5526,76.6699,31625.0
2024-10-02 14:30:00,78.38,78.41,78.27,78.4,19787.0,76.6699,76.6993,76.5623,76.6895,19787.0
2024-10-02 14:35:00,78.39,78.39,78.23,78.27,32565.0,76.6797,76.6797,76.5232,76.5623,32565.0
2024-10-02 14:40:00,78.26,78.35,78.24,78.34,26225.0,76.5526,76.6406,76.533,76.6308,26225.0
2024-10-02 14:45:00,78.34,78.34,78.22,78.26,35771.0,76.6308,76.6308,76.5134,76.5526,35771.0
2024-10-02 14:50:00,78.27,78.27,78.18,78.22,53276.0,76.5623,76.5623,76.4743,76.5134,53276.0
2024-10-02 14:55:00,78.22,78.29,78.16,78.29,34197.0,76.5134,76.5819,76.4547,76.5819,34197.0
2024-10-02 15:00:00,78.28,78.29,78.16,78.24,46953.0,76.5721,76.5819,76.4547,76.533,46953.0
2024-10-02 15:05:00,78.22,78.39,78.18,78.37,33661.0,76.5134,76.6797,76.4743,76.6602,33661.0
2024-10-02 15:10:00,78.39,78.41,78.3,78.4,20264.0,76.6797,76.6993,76.5917,76.6895,20264.0
2024-10-02 15:15:00,78.4,78.43,78.31,78.38,26577.0,76.6895,76.7189,76.6015,76.6699,26577.0
2024-10-02 15:20:00,78.39,78.46,78.27,78.31,44986.0,76.6797,76.7482,76.5623,76.6015,44986.0
2024-10-02 15:25:00,78.31,78.33,78.23,78.27,34833.0,76.6015,76.621,76.5232,76.5623,34833.0
2024-10-02 15:30:00,78.27,78.32,78.14,78.31,64229.0,76.5623,76.6113,76.4352,76.6015,64229.0
2024-10-02 15:35:00,78.31,78.42,78.28,78.31,29217.0,76.6015,76.7091,76.5721,76.6015,29217.0
2024-10-02 15:40:00,78.29,78.52,78.17,78.48,45738.0,76.5819,76.8069,76.4645,76.7678,45738.0
2024-10-02 15:45:00,78.49,78.59,78.42,78.45,49652.0,76.7775,76.8754,76.7091,76.7384,49652.0
2024-10-02 15:50:00,78.43,78.44,78.22,78.28,123119.0,76.7189,76.7286,76.5134,76.5721,123119.0
2024-10-02 15:55:00,78.26,78.38,78.09,78.2,381352.0,76.5526,76.6699,76.3863,76.4939,381352.0
2024-10-03 09:30:00,77.38,77.67,77.06,77.6,194924.0,75.6918,75.9754,75.3787,75.907,194924.0
2024-10-03 09:35:00,77.6,77.62,77.38,77.45,51715.0,75.907,75.9265,75.6918,75.7602,51715.0
2024-10-03 09:40:00,77.47,77.47,77.17,77.25,111925.0,75.7798,75.7798,75.4863,75.5646,111925.0
2024-10-03 09:45:00,77.28,77.31,76.9,76.98,77159.0,75.5939,75.6233,75.2222,75.3005,77159.0
2024-10-03 09:50:00,76.97,77.12,76.93,77.01,39277.0,75.2907,75.4374,75.2516,75.3298,39277.0
2024-10-03 09:55:00,77.01,77.51,76.99,77.31,22617.0,75.3298,75.8189,75.3103,75.6233,22617.0
2024-10-03 10:00:00,77.41,77.87,77.39,77.81,51236.0,75.7211,76.1711,75.7015,76.1124,51236.0
2024-10-03 10:05:00,77.81,78.03,77.77,77.87,66951.0,76.1124,76.3276,76.0733,76.1711,66951.0
2024-10-03 10:10:00,77.86,77.88,76.99,77.21,39327.0,76.1613,76.1809,75.3103,75.5255,39327.0
2024-10-03 10:15:00,77.26,77.68,77.25,77.55,30088.0,75.5744,75.9852,75.5646,75.8581,30088.0
2024-10-03 10:20:00,77.53,77.53,76.89,77.06,43892.0,75.8385,75.8385,75.2125,75.3787,43892.0
2024-10-03 10:25:00,77.05,77.17,77.0,77.14,28165.0,75.369,75.4863,75.3201,75.457,28165.0
2024-10-03 10:30:00,77.14,77.36,76.87,77.3,29306.0,75.457,75.6722,75.1929,75.6135,29306.0
2024-10-03 10:35:00,77.29,77.32,76.98,77.13,15068.0,75.6037,75.6331,75.3005,75.4472,15068.0
2024-10-03 10:40:00,77.11,77.14,76.74,76.94,18245.0,75.4277,75.457,75.0657,75.2614,18245.0
2024-10-03 10:45:00,76.92,77.29,76.9,77.12,25326.0,75.2418,75.6037,75.2222,75.4374,25326.0
2024-10-03 10:50:00,77.13,77.33,77.12,77.22,23919.0,75.4472,75.6429,75.4374,75.5353,23919.0
2024-10-03 10:55:00,77.2,77.23,76.83,76.84,27661.0,75.5157,75.545,75.1538,75.1635,27661.0
2024-10-03 11:00:00,76.87,77.0,76.84,76.85,11652.0,75.1929,75.3201,75.1635,75.1733,11652.0
2024-10-03 11:05:00,76.86,77.08,76.86,77.02,23693.0,75.1831,75.3983,75.1831,75.3396,23693.0
2024-10-03 11:10:00,77.03,77.18,77.0,77.15,13496.0,75.3494,75.4961,75.3201,75.4668,13496.0
2024-10-03 11:15:00,77.15,77.26,77.13,77.14,31869.0,75.4668,75.5744,75.4472,75.457,31869.0
2024-10-03 11:20:00,77.16,77.34,77.09,77.25,83754.0,75.4766,75.6526,75.4081,75.5646,83754.0
2024-10-03 11:25:00,77.25,77.26,77.08,77.17,20059.0,75.5646,75.5744,75.3983,75.4863,20059.0
2024-10-03 11:30:00,77.17,77.36,77.14,77.25,44952.0,75.4863,75.6722,75.457,75.5646,44952.0
2024-10-03 11:35:00,77.23,77.33,77.15,77.18,16840.0,75.545,75.6429,75.4668,75.4961,16840.0
2024-10-03 11:40:00,77.19,77.39,77.19,77.32,18902.0,75.5059,75.7015,75.5059,75.6331,18902.0
2024-10-03 11:45:00,77.34,77.34,77.2,77.2,9688.0,75.6526,75.6526,75.5157,75.5157,9688.0
2024-10-03 11:50:00,77.21,77.44,77.21,77.35,8277.0,75.5255,75.7505,75.5255,75.6624,8277.0
2024-10-03 11:55:00,77.36,77.37,77.2,77.24,7104.0,75.6722,75.682,75.5157,75.5548,7104.0
2024-10-03 12:00:00,77.26,77.28,77.12,77.12,9645.0,75.5744,75.5939,75.4374,75.4374,9645.0
2024-10-03 12:05:00,77.11,77.25,77.09,77.17,16392.0,75.4277,75.5646,75.4081,75.4863,16392.0
2024-10-03 12:10:00,77.19,77.27,77.15,77.2,6560.0,75.5059,75.5842,75.4668,75.5157,6560.0
2024-10-03 12:15:00,77.21,77.26,77.13,77.18,10347.0,75.5255,75.5744,75.4472,75.4961,10347.0
2024-10-03 12:20:00,77.19,77.33,77.18,77.29,6141.0,75.5059,75.6429,75.4961,75.6037,6141.0
2024-10-03 12:25:00,77.27,77.38,77.25,77.25,6866.0,75.5842,75.6918,75.5646,75.5646,6866.0
2024-10-03 12:30:00,77.24,77.24,77.01,77.13,21899.0,75.5548,75.5548,75.3298,75.4472,21899.0
2024-10-03 12:35:00,77.14,77.17,77.06,77.09,7237.0,75.457,75.4863,75.3787,75.4081,7237.0
2024-10-03 12:40:00,77.08,77.09,76.86,76.95,11890.0,75.3983,75.4081,75.1831,75.2711,11890.0
2024-10-03 12:45:00,76.93,76.96,76.66,76.72,33411.0,75.2516,75.2809,74.9875,75.0462,33411.0
2024-10-03 12:50:00,76.72,76.76,76.61,76.66,40128.0,75.0462,75.0853,74.9386,74.9875,40128.0
2024-10-03 12:55:00,76.67,76.93,76.63,76.78,25476.0,74.9973,75.2516,74.9581,75.1049,25476.0
2024-10-03 13:00:00,76.76,76.76,76.52,76.63,34664.0,75.0853,75.0853,74.8505,74.9581,34664.0
2024-10-03 13:05:00,76.62,76.82,76.59,76.78,10457.0,74.9483,75.144,74.919,75.1049,10457.0
2024-10-03 13:10:00,76.78,76.83,76.71,76.77,10750.0,75.1049,75.1538,75.0364,75.0951,10750.0
2024-10-03 13:15:00,76.78,76.78,76.67,76.71,16812.0,75.1049,75.1049,74.9973,75.0364,16812.0
2024-10-03 13:20:00,76.73,77.1,76.73,76.96,20785.0,75.0559,75.4179,75.0559,75.2809,20785.0
2024-10-03 13:25:00,76.98,77.18,76.9,76.94,26463.0,75.3005,75.4961,75.2222,75.2614,26463.0
2024-10-03 13:30:00,76.93,77.1,76.91,77.1,17312.0,75.2516,75.4179,75.232,75.4179,17312.0
2024-10-03 13:35:00,77.11,77.12,76.99,77.0,10045.0,75.4277,75.4374,75.3103,75.3201,10045.0
2024-10-03 13:40:00,77.03,77.1,76.81,77.03,48784.0,75.3494,75.4179,75.1342,75.3494,48784.0
2024-10-03 13:45:00,77.08,77.13,77.01,77.04,9096.0,75.3983,75.4472,75.3298,75.3592,9096.0
2024-10-03 13:50:00,77.0,77.06,76.99,77.03,8566.0,75.3201,75.3787,75.3103,75.3494,8566.0
2024-10-03 13:55:00,77.04,77.08,76.84,76.86,23602.0,75.3592,75.3983,75.1635,75.1831,23602.0
2024-10-03 14:00:00,76.86,76.9,76.77,76.85,20270.0,75.1831,75.2222,75.0951,75.1733,20270.0
2024-10-03 14:05:00,76.84,76.97,76.84,76.92,12121.0,75.1635,75.2907,75.1635,75.2418,12121.0
2024-10-03 14:10:00,76.9,76.93,76.85,76.89,10136.0,75.2222,75.2516,75.1733,75.2125,10136.0
2024-10-03 14:15:00,76.89,76.91,76.82,76.9,10074.0,75.2125,75.232,75.144,75.2222,10074.0
2024-10-03 14:20:00,76.89,76.92,76.69,76.82,14990.0,75.2125,75.2418,75.0168,75.144,14990.0
2024-10-03 14:25:00,76.86,76.9,76.78,76.84,8507.0,75.1831,75.2222,75.1049,75.1635,8507.0
2024-10-03 14:30:00,76.84,76.89,76.76,76.88,16328.0,75.1635,75.2125,75.0853,75.2027,16328.0
2024-10-03 14:35:00,76.88,76.97,76.85,76.94,22713.0,75.2027,75.2907,75.1733,75.2614,22713.0
2024-10-03 14:40:00,76.95,77.04,76.89,76.93,13977.0,75.2711,75.3592,75.2125,75.2516,13977.0
2024-10-03 14:45:00,76.93,76.99,76.9,76.91,14484.0,75.2516,75.3103,75.2222,75.232,14484.0
2024-10-03 14:50:00,76.92,76.98,76.87,76.91,11328.0,75.2418,75.3005,75.1929,75.232,11328.0
2024-10-03 14:55:00,76.92,76.99,76.88,76.91,9709.0,75.2418,75.3103,75.2027,75.232,9709.0
2024-10-03 15:00:00,76.89,76.89,76.8,76.87,7302.0,75.2125,75.2125,75.1244,75.1929,7302.0
2024-10-03 15:05:00,76.87,76.88,76.72,76.81,7518.0,75.1929,75.2027,75.0462,75.1342,7518.0
2024-10-03 15:10:00,76.8,76.83,76.72,76.78,12100.0,75.1244,75.1538,75.0462,75.1049,12100.0
2024-10-03 15:15:00,76.75,76.8,76.73,76.78,12032.0,75.0755,75.1244,75.0559,75.1049,12032.0
2024-10-03 15:20:00,76.78,76.85,76.75,76.83,13570.0,75.1049,75.1733,75.0755,75.1538,13570.0
2024-10-03 15:25:00,76.82,76.86,76.74,76.8,22890.0,75.144,75.1831,75.0657,75.1244,22890.0
2024-10-03 15:30:00,76.75,76.75,76.66,76.75,27088.0,75.0755,75.0755,74.9875,75.0755,27088.0
2024-10-03 15:35:00,76.76,76.77,76.65,76.76,47407.0,75.0853,75.0951,74.9777,75.0853,47407.0
2024-10-03 15:40:00,76.77,76.96,76.77,76.79,44631.0,75.0951,75.2809,75.0951,75.1146,44631.0
2024-10-03 15:45:00,76.79,77.02,76.78,76.99,24847.0,75.1146,75.3396,75.1049,75.3103,24847.0
2024-10-03 15:50:00,76.98,77.11,76.87,77.09,105357.0,75.3005,75.4277,75.1929,75.4081,105357.0
2024-10-03 15:55:00,77.1,77.57,77.1,77.33,380266.0,75.4179,75.8776,75.4179,75.6429,380266.0
2024-10-04 09:30:00,79.47,79.53,78.64,78.77,54814.0,77.7362,77.7949,76.9243,77.0514,54814.0
2024-10-04 09:35:00,78.74,78.9,78.61,78.84,39017.0,77.0221,77.1786,76.8949,77.1199,39017.0
2024-10-04 09:40:00,78.88,78.94,78.76,78.85,14549.0,77.159,77.2177,77.0417,77.1297,14549.0
2024-10-04 09:45:00,78.89,78.92,78.61,78.78,15949.0,77.1688,77.1982,76.8949,77.0612,15949.0
2024-10-04 09:50:00,78.75,78.77,78.07,78.07,24921.0,77.0319,77.0514,76.3667,76.3667,24921.0
2024-10-04 09:55:00,78.06,78.19,77.64,77.73,56962.0,76.3569,76.4841,75.9461,76.0341,56962.0
2024-10-04 10:00:00,77.7,77.88,77.6,77.87,22128.0,76.0048,76.1809,75.907,76.1711,22128.0
2024-10-04 10:05:00,77.88,77.92,77.26,77.34,46198.0,76.1809,76.22,75.5744,75.6526,46198.0
2024-10-04 10:10:00,77.33,77.94,77.27,77.93,30133.0,75.6429,76.2395,75.5842,76.2298,30133.0
2024-10-04 10:15:00,77.91,78.33,77.91,78.27,15308.0,76.2102,76.621,76.2102,76.5623,15308.0
2024-10-04 10:20:00,78.19,78.25,77.76,77.81,28944.0,76.4841,76.5428,76.0635,76.1124,28944.0
2024-10-04 10:25:00,77.81,77.85,77.44,77.47,66947.0,76.1124,76.1515,75.7505,75.7798,66947.0
2024-10-04 10:30:00,77.44,77.75,77.37,77.71,66407.0,75.7505,76.0537,75.682,76.0146,66407.0
2024-10-04 10:35:00,77.7,77.77,77.39,77.41,13528.0,76.0048,76.0733,75.7015,75.7211,13528.0
2024-10-04 10:40:00,77.45,77.92,77.45,77.91,20612.0,75.7602,76.22,75.7602,76.2102,20612.0
2024-10-04 10:45:00,77.93,77.96,77.73,77.88,9282.0,76.2298,76.2591,76.0341,76.1809,9282.0
2024-10-04 10:50:00,77.89,78.07,77.88,78.03,27983.0,76.1906,76.3667,76.1809,76.3276,27983.0
2024-10-04 10:55:00,78.03,78.04,77.85,77.93,24888.0,76.3276,76.3374,76.1515,76.2298,24888.0
2024-10-04 11:00:00,77.95,78.04,77.9,77.93,42029.0,76.2493,76.3374,76.2004,76.2298,42029.0
2024-10-04 11:05:00,77.95,78.0,77.72,77.72,12019.0,76.2493,76.2982,76.0243,76.0243,12019.0
2024-10-04 11:10:00,77.75,77.79,77.56,77.56,14578.0,76.0537,76.0928,75.8678,75.8678,14578.0
2024-10-04 11:15:00,77.56,77.72,77.53,77.63,14130.0,75.8678,76.0243,75.8385,75.9363,14130.0
2024-10-04 11:20:00,77.62,77.62,77.27,77.37,37558.0,75.9265,75.9265,75.5842,75.682,37558.0
2024-10-04 11:25:00,77.36,77.36,77.18,77.27,24232.0,75.6722,75.6722,75.4961,75.5842,24232.0
2024-10-04 11:30:00,77.2,77.33,77.14,77.33,23763.0,75.5157,75.6429,75.457,75.6429,23763.0
2024-10-04 11:35:00,77.3,77.46,77.3,77.36,31910.0,75.6135,75.77,75.6135,75.6722,31910.0
2024-10-04 11:40:00,77.4,77.55,77.4,77.46,15282.0,75.7113,75.8581,75.7113,75.77,15282.0
2024-10-04 11:45:00,77.46,77.46,77.19,77.24,5199.0,75.77,75.77,75.5059,75.5548,5199.0
2024-10-04 11:50:00,77.27,77.61,77.27,77.59,24686.0,75.5842,75.9167,75.5842,75.8972,24686.0
2024-10-04 11:55:00,77.61,77.78,77.57,77.77,22710.0,75.9167,76.083,75.8776,76.0733,22710.0
2024-10-04 12:00:00,77.78,77.83,77.72,77.73,11168.0,76.083,76.1319,76.0243,76.0341,11168.0
2024-10-04 12:05:00,77.73,77.73,77.47,77.48,14319.0,76.0341,76.0341,75.7798,75.7896,14319.0
2024-10-04 12:10:00,77.48,77.62,77.47,77.61,10240.0,75.7896,75.9265,75.7798,75.9167,10240.0
2024-10-04 12:15:00,77.61,77.68,77.57,77.57,22451.0,75.9167,75.9852,75.8776,75.8776,22451.0
2024-10-04 12:20:00,77.56,77.59,77.43,77.43,25372.0,75.8678,75.8972,75.7407,75.7407,25372.0
2024-10-04 12:25:00,77.43,77.54,77.4,77.49,11939.0,75.7407,75.8483,75.7113,75.7994,11939.0
2024-10-04 12:30:00,77.48,77.55,77.45,77.52,6069.0,75.7896,75.8581,75.7602,75.8287,6069.0
2024-10-04 12:35:00,77.56,77.86,77.56,77.82,57595.0,75.8678,76.1613,75.8678,76.1222,57595.0
2024-10-04 12:40:00,77.83,77.83,77.68,77.77,18862.0,76.1319,76.1319,75.9852,76.0733,18862.0
2024-10-04 12:45:00,77.77,77.87,77.75,77.81,45177.0,76.0733,76.1711,76.0537,76.1124,45177.0
2024-10-04 12:50:00,77.81,77.85,77.66,77.84,14057.0,76.1124,76.1515,75.9657,76.1417,14057.0
2024-10-04 12:55:00,77.84,77.89,77.69,77.71,6590.0,76.1417,76.1906,75.995,76.0146,6590.0
2024-10-04 13:00:00,77.71,77.85,77.68,77.84,12168.0,76.0146,76.1515,75.9852,76.1417,12168.0
2024-10-04 13:05:00,77.83,77.87,77.77,77.8,7432.0,76.1319,76.1711,76.0733,76.1026,7432.0
2024-10-04 13:10:00,77.76,77.88,77.76,77.85,14991.0,76.0635,76.1809,76.0635,76.1515,14991.0
2024-10-04 13:15:00,77.85,77.91,77.81,77.82,18055.0,76.1515,76.2102,76.1124,76.1222,18055.0
2024-10-04 13:20:00,77.83,77.85,77.74,77.79,16712.0,76.1319,76.1515,76.0439,76.0928,16712.0
2024-10-04 13:25:00,77.8,77.82,77.7,77.7,10766.0,76.1026,76.1222,76.0048,76.0048,10766.0
2024-10-04 13:30:00,77.7,77.8,77.62,77.64,61370.0,76.0048,76.1026,75.9265,75.9461,61370.0
2024-10-04 13:35:00,77.64,77.67,77.19,77.4,40559.0,75.9461,75.9754,75.5059,75.7113,40559.0
2024-10-04 13:40:00,77.41,77.62,77.41,77.61,6015.0,75.7211,75.9265,75.7211,75.9167,6015.0
2024-10-04 13:45:00,77.6,77.62,77.47,77.48,3260.0,75.907,75.9265,75.7798,75.7896,3260.0
2024-10-04 13:50:00,77.48,77.49,77.14,77.17,49234.0,75.7896,75.7994,75.457,75.4863,49234.0
2024-10-04 13:55:00,77.16,77.2,77.02,77.03,10357.0,75.4766,75.5157,75.3396,75.3494,10357.0
2024-10-04 14:00:00,77.05,77.13,76.97,76.97,22114.0,75.369,75.4472,75.2907,75.2907,22114.0
2024-10-04 14:05:00,76.98,77.01,76.93,76.98,8657.0,75.3005,75.3298,75.2516,75.3005,8657.0
2024-10-04 14:10:00,77.0,77.0,76.84,76.91,13468.0,75.3201,75.3201,75.1635,75.232,13468.0
2024-10-04 14:15:00,76.91,76.91,76.81,76.88,12300.0,75.232,75.232,75.1342,75.2027,12300.0
2024-10-04 14:20:00,76.89,77.01,76.88,77.0,18069.0,75.2125,75.3298,75.2027,75.3201,18069.0
2024-10-04 14:25:00,77.03,77.06,76.98,77.03,10439.0,75.3494,75.3787,75.3005,75.3494,10439.0
2024-10-04 14:30:00,77.04,77.05,76.91,77.04,22416.0,75.3592,75.369,75.232,75.3592,22416.0
2024-10-04 14:35:00,77.05,77.07,76.99,77.05,12409.0,75.369,75.3885,75.3103,75.369,12409.0
2024-10-04 14:40:00,77.04,77.16,77.03,77.13,24539.0,75.3592,75.4766,75.3494,75.4472,24539.0
2024-10-04 14:45:00,77.14,77.15,77.07,77.15,17242.0,75.457,75.4668,75.3885,75.4668,17242.0
2024-10-04 14:50:00,77.15,77.29,77.15,77.16,17466.0,75.4668,75.6037,75.4668,75.4766,17466.0
2024-10-04 14:55:00,77.16,77.22,77.14,77.21,11963.0,75.4766,75.5353,75.457,75.5255,11963.0
2024-10-04 15:00:00,77.21,77.25,77.16,77.21,17565.0,75.5255,75.5646,75.4766,75.5255,17565.0
2024-10-04 15:05:00,77.22,77.28,77.22,77.24,20503.0,75.5353,75.5939,75.5353,75.5548,20503.0
2024-10-04 15:10:00,77.24,77.34,77.22,77.23,32220.0,75.5548,75.6526,75.5353,75.545,32220.0
2024-10-04 15:15:00,77.23,77.43,77.22,77.41,16484.0,75.545,75.7407,75.5353,75.7211,16484.0
2024-10-04 15:20:00,77.42,77.56,77.4,77.55,44248.0,75.7309,75.8678,75.7113,75.8581,44248.0
2024-10-04 15:25:00,77.56,77.56,77.41,77.42,29825.0,75.8678,75.8678,75.7211,75.7309,29825.0
2024-10-04 15:30:00,77.42,77.55,77.35,77.52,42511.0,75.7309,75.8581,75.6624,75.8287,42511.0
2024-10-04 15:35:00,77.53,77.53,77.34,77.46,27264.0,75.8385,75.8385,75.6526,75.77,27264.0
2024-10-04 15:40:00,77.47,77.62,77.45,77.59,41393.0,75.7798,75.9265,75.7602,75.8972,41393.0
2024-10-04 15:45:00,77.58,77.58,77.43,77.46,28020.0,75.8874,75.8874,75.7407,75.77,28020.0
2024-10-04 15:50:00,77.45,77.68,77.38,77.61,87142.0,75.7602,75.9852,75.6918,75.9167,87142.0
2024-10-04 15:55:00,77.61,77.74,77.55,77.68,235957.0,75.9167,76.0439,75.8581,75.9852,235957.0
2024-10-07 09:30:00,76.86,77.21,76.75,76.93,65147.0,75.1831,75.5255,75.0755,75.2516,65147.0
2024-10-07 09:35:00,76.94,77.18,76.78,77.02,11457.0,75.2614,75.4961,75.1049,75.3396,11457.0
2024-10-07 09:40:00,77.01,77.11,76.73,76.73,39803.0,75.3298,75.4277,75.0559,75.0559,39803.0
2024-10-07 09:45:00,76.66,76.95,76.58,76.8,45227.0,74.9875,75.2711,74.9092,75.1244,45227.0
2024-10-07 09:50:00,76.8,76.84,76.56,76.67,23456.0,75.1244,75.1635,74.8897,74.9973,23456.0
2024-10-07 09:55:00,76.67,76.78,76.51,76.51,35817.0,74.9973,75.1049,74.8407,74.8407,35817.0
2024-10-07 10:00:00,76.52,76.66,76.42,76.61,40198.0,74.8505,74.9875,74.7527,74.9386,40198.0
2024-10-07 10:05:00,76.6,76.7,76.36,76.42,41306.0,74.9288,75.0266,74.694,74.7527,41306.0
2024-10-07 10:10:00,76.4,76.76,76.39,76.76,17411.0,74.7331,75.0853,74.7234,75.0853,17411.0
2024-10-07 10:15:00,76.78,76.78,76.59,76.63,22953.0,75.1049,75.1049,74.919,74.9581,22953.0
2024-10-07 10:20:00,76.64,76.65,76.38,76.46,36706.0,74.9679,74.9777,74.7136,74.7918,36706.0
2024-10-07 10:25:00,76.45,76.53,76.41,76.45,18770.0,74.7821,74.8603,74.7429,74.7821,18770.0
2024-10-07 10:30:00,76.43,76.47,76.3,76.35,42593.0,74.7625,74.8016,74.6353,74.6842,42593.0
2024-10-07 10:35:00,76.35,76.43,76.27,76.28,18913.0,74.6842,74.7625,74.606,74.6158,18913.0
2024-10-07 10:40:00,76.27,76.37,76.18,76.26,30119.0,74.606,74.7038,74.5179,74.5962,30119.0
2024-10-07 10:45:00,76.25,76.34,76.22,76.3,21905.0,74.5864,74.6745,74.5571,74.6353,21905.0
2024-10-07 10:50:00,76.3,76.43,76.26,76.32,30326.0,74.6353,74.7625,74.5962,74.6549,30326.0
2024-10-07 10:55:00,76.34,76.49,76.31,76.32,58925.0,74.6745,74.8212,74.6451,74.6549,58925.0
2024-10-07 11:00:00,76.32,76.32,76.16,76.22,19637.0,74.6549,74.6549,74.4984,74.5571,19637.0
2024-10-07 11:05:00,76.23,76.31,76.14,76.28,41362.0,74.5669,74.6451,74.4788,74.6158,41362.0
2024-10-07 11:10:00,76.27,76.31,76.22,76.3,59635.0,74.606,74.6451,74.5571,74.6353,59635.0
2024-10-07 11:15:00,76.28,76.3,76.13,76.23,62680.0,74.6158,74.6353,74.469,74.5669,62680.0
2024-10-07 11:20:00,76.23,76.25,76.09,76.13,53161.0,74.5669,74.5864,74.4299,74.469,53161.0
2024-10-07 11:25:00,76.13,76.17,76.08,76.15,83709.0,74.469,74.5082,74.4201,74.4886,83709.0
2024-10-07 11:30:00,76.17,76.19,75.99,76.14,55578.0,74.5082,74.5277,74.3321,74.4788,55578.0
2024-10-07 11:35:00,76.13,76.25,76.0,76.2,78511.0,74.469,74.5864,74.3419,74.5375,78511.0
2024-10-07 11:40:00,76.19,76.33,76.19,76.26,20257.0,74.5277,74.6647,74.5277,74.5962,20257.0
2024-10-07 11:45:00,76.28,76.36,76.25,76.34,12611.0,74.6158,74.694,74.5864,74.6745,12611.0
2024-10-07 11:50:00,76.33,76.34,76.21,76.26,14605.0,74.6647,74.6745,74.5473,74.5962,14605.0
2024-10-07 11:55:00,76.27,76.27,76.16,76.26,10830.0,74.606,74.606,74.4984,74.5962,10830.0
2024-10-07 12:00:00,76.25,76.25,76.08,76.08,18746.0,74.5864,74.5864,74.4201,74.4201,18746.0
2024-10-07 12:05:00,76.1,76.14,76.02,76.06,17452.0,74.4397,74.4788,74.3614,74.4006,17452.0
2024-10-07 12:10:00,76.05,76.12,75.95,76.11,19511.0,74.3908,74.4593,74.293,74.4495,19511.0
2024-10-07 12:15:00,76.11,76.22,76.07,76.18,98778.0,74.4495,74.5571,74.4103,74.5179,98778.0
2024-10-07 12:20:00,76.19,76.33,76.17,76.25,23298.0,74.5277,74.6647,74.5082,74.5864,23298.0
2024-10-07 12:25:00,76.26,76.34,76.24,76.3,14597.0,74.5962,74.6745,74.5766,74.6353,14597.0
2024-10-07 12:30:00,76.33,76.4,76.22,76.38,38947.0,74.6647,74.7331,74.5571,74.7136,38947.0
2024-10-07 12:35:00,76.38,76.5,76.38,76.47,7929.0,74.7136,74.831,74.7136,74.8016,7929.0
2024-10-07 12:40:00,76.46,76.48,76.42,76.44,7254.0,74.7918,74.8114,74.7527,74.7723,7254.0
2024-10-07 12:45:00,76.44,76.53,76.4,76.5,7161.0,74.7723,74.8603,74.7331,74.831,7161.0
2024-10-07 12:50:00,76.49,76.59,76.48,76.54,13122.0,74.8212,74.919,74.8114,74.8701,13122.0
2024-10-07 12:55:00,76.56,76.64,76.53,76.62,19516.0,74.8897,74.9679,74.8603,74.9483,19516.0
2024-10-07 13:00:00,76.64,76.81,76.64,76.7,11443.0,74.9679,75.1342,74.9679,75.0266,11443.0
2024-10-07 13:05:00,76.7,76.79,76.69,76.74,8175.0,75.0266,75.1146,75.0168,75.0657,8175.0
2024-10-07 13:10:00,76.74,76.83,76.74,76.82,13004.0,75.0657,75.1538,75.0657,75.144,13004.0
2024-10-07 13:15:00,76.83,76.93,76.83,76.85,12853.0,75.1538,75.2516,75.1538,75.1733,12853.0
2024-10-07 13:20:00,76.85,76.87,76.74,76.79,8564.0,75.1733,75.1929,75.0657,75.1146,8564.0
2024-10-07 13:25:00,76.8,76.86,76.75,76.75,11003.0,75.1244,75.1831,75.0755,75.0755,11003.0
2024-10-07 13:30:00,76.75,76.75,76.62,76.62,15612.0,75.0755,75.0755,74.9483,74.9483,15612.0
2024-10-07 13:35:00,76.65,76.66,76.58,76.58,8559.0,74.9777,74.9875,74.9092,74.9092,8559.0
2024-10-07 13:40:00,76.59,76.64,76.55,76.64,15289.0,74.919,74.9679,74.8799,74.9679,15289.0
2024-10-07 13:45:00,76.65,76.68,76.57,76.6,9628.0,74.9777,75.007,74.8994,74.9288,9628.0
2024-10-07 13:50:00,76.6,76.79,76.6,76.77,36230.0,74.9288,75.1146,74.9288,75.0951,36230.0
2024-10-07 13:55:00,76.77,76.83,76.7,76.79,7912.0,75.0951,75.1538,75.0266,75.1146,7912.0
2024-10-07 14:00:00,76.78,76.8,76.38,76.38,22032.0,75.1049,75.1244,74.7136,74.7136,22032.0
2024-10-07 14:05:00,76.38,76.6,76.36,76.56,38244.0,74.7136,74.9288,74.694,74.8897,38244.0
2024-10-07 14:10:00,76.55,76.67,76.54,76.67,65574.0,74.8799,74.9973,74.8701,74.9973,65574.0
2024-10-07 14:15:00,76.65,76.65,76.55,76.63,11055.0,74.9777,74.9777,74.8799,74.9581,11055.0
2024-10-07 14:20:00,76.63,76.73,76.61,76.61,14875.0,74.9581,75.0559,74.9386,74.9386,14875.0
2024-10-07 14:25:00,76.64,76.68,76.55,76.55,36102.0,74.9679,75.007,74.8799,74.8799,36102.0
2024-10-07 14:30:00,76.54,76.64,76.26,76.58,67275.0,74.8701,74.9679,74.5962,74.9092,67275.0
2024-10-07 14:35:00,76.58,76.58,76.46,76.53,16910.0,74.9092,74.9092,74.7918,74.8603,16910.0
2024-10-07 14:40:00,76.5,76.62,76.41,76.42,38346.0,74.831,74.9483,74.7429,74.7527,38346.0
2024-10-07 14:45:00,76.39,76.41,76.07,76.14,35794.0,74.7234,74.7429,74.4103,74.4788,35794.0
2024-10-07 14:50:00,76.14,76.19,76.06,76.09,15656.0,74.4788,74.5277,74.4006,74.4299,15656.0
2024-10-07 14:55:00,76.09,76.13,75.83,75.84,32776.0,74.4299,74.469,74.1756,74.1854,32776.0
2024-10-07 15:00:00,75.9,76.09,75.83,76.03,19244.0,74.2441,74.4299,74.1756,74.3712,19244.0
2024-10-07 15:05:00,76.03,76.12,75.98,76.07,22125.0,74.3712,74.4593,74.3223,74.4103,22125.0
2024-10-07 15:10:00,76.06,76.08,75.87,75.93,35437.0,74.4006,74.4201,74.2147,74.2734,35437.0
2024-10-07 15:15:00,75.93,75.99,75.82,75.95,41159.0,74.2734,74.3321,74.1658,74.293,41159.0
2024-10-07 15:20:00,75.95,76.03,75.89,75.91,34713.0,74.293,74.3712,74.2343,74.2538,34713.0
2024-10-07 15:25:00,75.9,75.95,75.83,75.86,23367.0,74.2441,74.293,74.1756,74.2049,23367.0
2024-10-07 15:30:00,75.87,75.89,75.75,75.87,57402.0,74.2147,74.2343,74.0973,74.2147,57402.0
2024-10-07 15:35:00,75.87,75.97,75.79,75.94,42631.0,74.2147,74.3125,74.1365,74.2832,42631.0
2024-10-07 15:40:00,75.94,75.94,75.73,75.8,73725.0,74.2832,74.2832,74.0778,74.1462,73725.0
2024-10-07 15:45:00,75.81,75.93,75.69,75.88,88375.0,74.156,74.2734,74.0386,74.2245,88375.0
2024-10-07 15:50:00,75.88,76.26,75.84,76.2,181183.0,74.2245,74.5962,74.1854,74.5375,181183.0
2024-10-07 15:55:00,76.21,76.51,76.21,76.45,285861.0,74.5473,74.8407,74.5473,74.7821,285861.0
2024-10-08 09:30:00,76.18,76.39,75.42,75.45,56158.0,74.5179,74.7234,73.7745,73.8039,56158.0
2024-10-08 09:35:00,75.43,75.78,75.41,75.59,21259.0,73.7843,74.1267,73.7647,73.9408,21259.0
2024-10-08 09:40:00,75.62,75.8,75.61,75.76,24601.0,73.9702,74.1462,73.9604,74.1071,24601.0
2024-10-08 09:45:00,75.76,75.77,75.54,75.67,36672.0,74.1071,74.1169,73.8919,74.0191,36672.0
2024-10-08 09:50:00,75.67,75.97,75.5,75.86,37168.0,74.0191,74.3125,73.8528,74.2049,37168.0
2024-10-08 09:55:00,75.83,76.0,75.78,75.99,14956.0,74.1756,74.3419,74.1267,74.3321,14956.0
2024-10-08 10:00:00,76.05,76.25,76.05,76.22,19407.0,74.3908,74.5864,74.3908,74.5571,19407.0
2024-10-08 10:05:00,76.21,76.21,75.99,76.07,19352.0,74.5473,74.5473,74.3321,74.4103,19352.0
2024-10-08 10:10:00,76.07,76.26,76.07,76.15,32679.0,74.4103,74.5962,74.4103,74.4886,32679.0
2024-10-08 10:15:00,76.14,76.29,76.07,76.28,98851.0,74.4788,74.6255,74.4103,74.6158,98851.0
2024-10-08 10:20:00,76.3,76.38,76.17,76.18,56965.0,74.6353,74.7136,74.5082,74.5179,56965.0
2024-10-08 10:25:00,76.19,76.45,76.18,76.37,40041.0,74.5277,74.7821,74.5179,74.7038,40041.0
2024-10-08 10:30:00,76.37,76.42,76.31,76.39,29566.0,74.7038,74.7527,74.6451,74.7234,29566.0
2024-10-08 10:35:00,76.4,76.46,76.34,76.35,18446.0,74.7331,74.7918,74.6745,74.6842,18446.0
2024-10-08 10:40:00,76.36,76.84,76.35,76.79,75996.0,74.694,75.1635,74.6842,75.1146,75996.0
2024-10-08 10:45:00,76.79,76.92,76.72,76.82,31320.0,75.1146,75.2418,75.0462,75.144,31320.0
2024-10-08 10:50:00,76.84,77.02,76.77,76.89,33753.0,75.1635,75.3396,75.0951,75.2125,33753.0
2024-10-08 10:55:00,76.92,77.01,76.83,76.89,15238.0,75.2418,75.3298,75.1538,75.2125,15238.0
2024-10-08 11:00:00,76.9,77.19,76.89,77.13,44266.0,75.2222,75.5059,75.2125,75.4472,44266.0
2024-10-08 11:05:00,77.12,77.21,77.07,77.19,21713.0,75.4374,75.5255,75.3885,75.5059,21713.0
2024-10-08 11:10:00,77.18,77.18,77.02,77.1,20941.0,75.4961,75.4961,75.3396,75.4179,20941.0
2024-10-08 11:15:00,77.07,77.07,76.94,76.98,20727.0,75.3885,75.3885,75.2614,75.3005,20727.0
2024-10-08 11:20:00,77.07,77.15,77.0,77.01,15156.0,75.3885,75.4668,75.3201,75.3298,15156.0
2024-10-08 11:25:00,77.01,77.15,77.0,77.09,10629.0,75.3298,75.4668,75.3201,75.4081,10629.0
2024-10-08 11:30:00,77.06,77.14,77.06,77.07,12586.0,75.3787,75.457,75.3787,75.3885,12586.0
2024-10-08 11:35:00,77.08,77.2,77.03,77.16,17543.0,75.3983,75.5157,75.3494,75.4766,17543.0
2024-10-08 11:40:00,77.17,77.28,77.17,77.2,14093.0,75.4863,75.5939,75.4863,75.5157,14093.0
2024-10-08 11:45:00,77.21,77.22,77.05,77.05,11424.0,75.5255,75.5353,75.369,75.369,11424.0
2024-10-08 11:50:00,77.06,77.39,77.05,77.39,20877.0,75.3787,75.7015,75.369,75.7015,20877.0
2024-10-08 11:55:00,77.4,77.48,77.34,77.47,12455.0,75.7113,75.7896,75.6526,75.7798,12455.0
2024-10-08 12:00:00,77.48,77.49,77.29,77.4,30684.0,75.7896,75.7994,75.6037,75.7113,30684.0
2024-10-08 12:05:00,77.42,77.44,77.31,77.43,14015.0,75.7309,75.7505,75.6233,75.7407,14015.0
2024-10-08 12:10:00,77.44,77.48,77.39,77.45,13286.0,75.7505,75.7896,75.7015,75.7602,13286.0
2024-10-08 12:15:00,77.45,77.53,77.44,77.51,15345.0,75.7602,75.8385,75.7505,75.8189,15345.0
2024-10-08 12:20:00,77.52,77.52,77.44,77.45,11539.0,75.8287,75.8287,75.7505,75.7602,11539.0
2024-10-08 12:25:00,77.46,77.59,77.46,77.59,12501.0,75.77,75.8972,75.77,75.8972,12501.0
2024-10-08 12:30:00,77.58,77.62,77.5,77.52,13812.0,75.8874,75.9265,75.8091,75.8287,13812.0
2024-10-08 12:35:00,77.56,77.64,77.53,77.55,19983.0,75.8678,75.9461,75.8385,75.8581,19983.0
2024-10-08 12:40:00,77.55,77.59,77.52,77.52,11975.0,75.8581,75.8972,75.8287,75.8287,11975.0
2024-10-08 12:45:00,77.53,77.57,77.42,77.44,16364.0,75.8385,75.8776,75.7309,75.7505,16364.0
2024-10-08 12:50:00,77.45,77.49,77.4,77.48,8183.0,75.7602,75.7994,75.7113,75.7896,8183.0
2024-10-08 12:55:00,77.49,77.49,77.36,77.42,8377.0,75.7994,75.7994,75.6722,75.7309,8377.0
2024-10-08 13:00:00,77.39,77.4,77.18,77.19,8628.0,75.7015,75.7113,75.4961,75.5059,8628.0
2024-10-08 13:05:00,77.15,77.22,77.0,77.07,20992.0,75.4668,75.5353,75.3201,75.3885,20992.0
2024-10-08 13:10:00,77.04,77.18,76.93,77.18,19803.0,75.3592,75.4961,75.2516,75.4961,19803.0
2024-10-08 13:15:00,77.17,77.18,76.93,77.01,29321.0,75.4863,75.4961,75.2516,75.3298,29321.0
2024-10-08 13:20:00,77.03,77.11,76.99,77.09,15383.0,75.3494,75.4277,75.3103,75.4081,15383.0
2024-10-08 13:25:00,77.09,77.14,77.03,77.07,14692.0,75.4081,75.457,75.3494,75.3885,14692.0
2024-10-08 13:30:00,77.04,77.09,76.99,77.09,12568.0,75.3592,75.4081,75.3103,75.4081,12568.0
2024-10-08 13:35:00,77.1,77.17,77.08,77.16,12504.0,75.4179,75.4863,75.3983,75.4766,12504.0
2024-10-08 13:40:00,77.16,77.22,77.15,77.19,17755.0,75.4766,75.5353,75.4668,75.5059,17755.0
2024-10-08 13:45:00,77.2,77.21,77.09,77.19,15931.0,75.5157,75.5255,75.4081,75.5059,15931.0
2024-10-08 13:50:00,77.19,77.36,77.18,77.32,26923.0,75.5059,75.6722,75.4961,75.6331,26923.0
2024-10-08 13:55:00,77.31,77.43,77.31,77.37,29520.0,75.6233,75.7407,75.6233,75.682,29520.0
2024-10-08 14:00:00,77.38,77.42,77.33,77.37,20922.0,75.6918,75.7309,75.6429,75.682,20922.0
2024-10-08 14:05:00,77.38,77.44,77.28,77.32,46354.0,75.6918,75.7505,75.5939,75.6331,46354.0
2024-10-08 14:10:00,77.35,77.37,77.29,77.34,22341.0,75.6624,75.682,75.6037,75.6526,22341.0
2024-10-08 14:15:00,77.34,77.38,77.23,77.28,43735.0,75.6526,75.6918,75.545,75.5939,43735.0
2024-10-08 14:20:00,77.25,77.26,77.12,77.17,31158.0,75.5646,75.5744,75.4374,75.4863,31158.0
2024-10-08 14:25:00,77.17,77.2,77.15,77.19,18474.0,75.4863,75.5157,75.4668,75.5059,18474.0
2024-10-08 14:30:00,77.2,77.24,77.12,77.21,22705.0,75.5157,75.5548,75.4374,75.5255,22705.0
2024-10-08 14:35:00,77.24,77.35,77.21,77.28,23034.0,75.5548,75.6624,75.5255,75.5939,23034.0
2024-10-08 14:40:00,77.28,77.32,77.26,77.29,38534.0,75.5939,75.6331,75.5744,75.6037,38534.0
2024-10-08 14:45:00,77.28,77.34,77.26,77.33,21396.0,75.5939,75.6526,75.5744,75.6429,21396.0
2024-10-08 14:50:00,77.33,77.33,77.25,77.27,13654.0,75.6429,75.6429,75.5646,75.5842,13654.0
2024-10-08 14:55:00,77.26,77.32,77.22,77.26,25373.0,75.5744,75.6331,75.5353,75.5744,25373.0
2024-10-08 15:00:00,77.25,77.25,77.07,77.15,37504.0,75.5646,75.5646,75.3885,75.4668,37504.0
2024-10-08 15:05:00,77.16,77.25,77.15,77.21,21552.0,75.4766,75.5646,75.4668,75.5255,21552.0
2024-10-08 15:10:00,77.22,77.3,77.17,77.29,17087.0,75.5353,75.6135,75.4863,75.6037,17087.0
2024-10-08 15:15:00,77.29,77.47,77.28,77.44,45022.0,75.6037,75.7798,75.5939,75.7505,45022.0
2024-10-08 15:20:00,77.45,77.5,77.4,77.47,47195.0,75.7602,75.8091,75.7113,75.7798,47195.0
2024-10-08 15:25:00,77.46,77.46,77.39,77.4,39751.0,75.77,75.77,75.7015,75.7113,39751.0
2024-10-08 15:30:00,77.41,77.51,77.36,77.49,35309.0,75.7211,75.8189,75.6722,75.7994,35309.0
2024-10-08 15:35:00,77.48,77.55,77.46,77.53,33674.0,75.7896,75.8581,75.77,75.8385,33674.0
2024-10-08 15:40:00,77.51,77.51,77.35,77.37,35425.0,75.8189,75.8189,75.6624,75.682,35425.0
2024-10-08 15:45:00,77.37,77.47,77.35,77.44,29680.0,75.682,75.7798,75.6624,75.7505,29680.0
2024-10-08 15:50:00,77.43,77.43,77.2,77.39,166762.0,75.7407,75.7407,75.5157,75.7015,166762.0
2024-10-08 15:55:00,77.39,77.47,77.24,77.3,287509.0,75.7015,75.7798,75.5548,75.6135,287509.0
2024-10-09 09:30:00,77.13,77.32,76.86,76.87,61702.0,75.4472,75.6331,75.1831,75.1929,61702.0
2024-10-09 09:35:00,76.84,77.15,76.83,77.11,33000.0,75.1635,75.4668,75.1538,75.4277,33000.0
2024-10-09 09:40:00,77.11,77.55,77.1,77.51,43503.0,75.4277,75.8581,75.4179,75.8189,43503.0
2024-10-09 09:45:00,77.52,77.71,77.43,77.47,21279.0,75.8287,76.0146,75.7407,75.7798,21279.0
2024-10-09 09:50:00,77.49,77.56,77.38,77.53,16655.0,75.7994,75.8678,75.6918,75.8385,16655.0
2024-10-09 09:55:00,77.56,77.56,77.4,77.48,28287.0,75.8678,75.8678,75.7113,75.7896,28287.0
2024-10-09 10:00:00,77.5,77.59,77.42,77.56,24351.0,75.8091,75.8972,75.7309,75.8678,24351.0
2024-10-09 10:05:00,77.53,77.7,77.51,77.7,12547.0,75.8385,76.0048,75.8189,76.0048,12547.0
2024-10-09 10:10:00,77.71,77.8,77.7,77.74,13938.0,76.0146,76.1026,76.0048,76.0439,13938.0
2024-10-09 10:15:00,77.75,77.78,77.66,77.77,14251.0,76.0537,76.083,75.9657,76.0733,14251.0
2024-10-09 10:20:00,77.75,77.8,77.58,77.73,19052.0,76.0537,76.1026,75.8874,76.0341,19052.0
2024-10-09 10:25:00,77.71,77.81,77.69,77.73,17294.0,76.0146,76.1124,75.995,76.0341,17294.0
2024-10-09 10:30:00,77.72,77.73,77.65,77.68,12141.0,76.0243,76.0341,75.9559,75.9852,12141.0
2024-10-09 10:35:00,77.68,77.7,77.6,77.67,12125.0,75.9852,76.0048,75.907,75.9754,12125.0
2024-10-09 10:40:00,77.66,77.68,77.59,77.67,11290.0,75.9657,75.9852,75.8972,75.9754,11290.0
2024-10-09 10:45:00,77.68,77.72,77.57,77.59,9688.0,75.9852,76.0243,75.8776,75.8972,9688.0
2024-10-09 10:50:00,77.61,77.7,77.6,77.62,32186.0,75.9167,76.0048,75.907,75.9265,32186.0
2024-10-09 10:55:00,77.64,77.82,77.62,77.79,10247.0,75.9461,76.1222,75.9265,76.0928,10247.0
2024-10-09 11:00:00,77.8,77.96,77.78,77.78,19200.0,76.1026,76.2591,76.083,76.083,19200.0
2024-10-09 11:05:00,77.81,77.91,77.79,77.91,10726.0,76.1124,76.2102,76.0928,76.2102,10726.0
2024-10-09 11:10:00,77.89,77.94,77.83,77.92,13935.0,76.1906,76.2395,76.1319,76.22,13935.0
2024-10-09 11:15:00,77.92,78.03,77.86,78.02,16980.0,76.22,76.3276,76.1613,76.3178,16980.0
2024-10-09 11:20:00,78.02,78.09,78.0,78.02,13097.0,76.3178,76.3863,76.2982,76.3178,13097.0
2024-10-09 11:25:00,78.01,78.06,77.94,77.99,14350.0,76.308,76.3569,76.2395,76.2885,14350.0
2024-10-09 11:30:00,78.02,78.13,78.0,78.09,9875.0,76.3178,76.4254,76.2982,76.3863,9875.0
2024-10-09 11:35:00,78.11,78.23,78.08,78.1,23131.0,76.4058,76.5232,76.3765,76.3961,23131.0
2024-10-09 11:40:00,78.11,78.31,78.1,78.26,21216.0,76.4058,76.6015,76.3961,76.5526,21216.0
2024-10-09 11:45:00,78.26,78.33,78.18,78.19,18411.0,76.5526,76.621,76.4743,76.4841,18411.0
2024-10-09 11:50:00,78.2,78.34,78.2,78.31,16562.0,76.4939,76.6308,76.4939,76.6015,16562.0
2024-10-09 11:55:00,78.31,78.31,78.11,78.14,13563.0,76.6015,76.6015,76.4058,76.4352,13563.0
2024-10-09 12:00:00,78.14,78.14,77.87,77.91,24968.0,76.4352,76.4352,76.1711,76.2102,24968.0
2024-10-09 12:05:00,77.91,78.13,77.87,78.07,39325.0,76.2102,76.4254,76.1711,76.3667,39325.0
2024-10-09 12:10:00,78.12,78.16,78.06,78.06,11051.0,76.4156,76.4547,76.3569,76.3569,11051.0
2024-10-09 12:15:00,78.05,78.1,77.93,77.93,15527.0,76.3471,76.3961,76.2298,76.2298,15527.0
2024-10-09 12:20:00,77.93,78.16,77.92,78.09,9028.0,76.2298,76.4547,76.22,76.3863,9028.0
2024-10-09 12:25:00,78.1,78.26,78.06,78.24,14895.0,76.3961,76.5526,76.3569,76.533,14895.0
2024-10-09 12:30:00,78.23,78.24,78.14,78.14,12107.0,76.5232,76.533,76.4352,76.4352,12107.0
2024-10-09 12:35:00,78.14,78.22,78.12,78.16,15319.0,76.4352,76.5134,76.4156,76.4547,15319.0
2024-10-09 12:40:00,78.18,78.19,78.12,78.14,15108.0,76.4743,76.4841,76.4156,76.4352,15108.0
2024-10-09 12:45:00,78.14,78.15,78.0,78.0,16375.0,76.4352,76.445,76.2982,76.2982,16375.0
2024-10-09 12:50:00,78.0,78.04,77.81,77.81,26859.0,76.2982,76.3374,76.1124,76.1124,26859.0
2024-10-09 12:55:00,77.82,77.94,77.82,77.88,9325.0,76.1222,76.2395,76.1222,76.1809,9325.0
2024-10-09 13:00:00,77.87,77.93,77.83,77.83,10000.0,76.1711,76.2298,76.1319,76.1319,10000.0
2024-10-09 13:05:00,77.84,77.88,77.82,77.82,8369.0,76.1417,76.1809,76.1222,76.1222,8369.0
2024-10-09 13:10:00,77.8,77.9,77.77,77.9,5397.0,76.1026,76.2004,76.0733,76.2004,5397.0
2024-10-09 13:15:00,77.88,78.04,77.88,77.9,16581.0,76.1809,76.3374,76.1809,76.2004,16581.0
2024-10-09 13:20:00,77.92,77.96,77.85,77.86,20364.0,76.22,76.2591,76.1515,76.1613,20364.0
2024-10-09 13:25:00,77.85,77.85,77.6,77.64,10202.0,76.1515,76.1515,75.907,75.9461,10202.0
2024-10-09 13:30:00,77.65,77.68,77.57,77.66,31435.0,75.9559,75.9852,75.8776,75.9657,31435.0
2024-10-09 13:35:00,77.65,77.75,77.55,77.73,16941.0,75.9559,76.0537,75.8581,76.0341,16941.0
2024-10-09 13:40:00,77.72,77.76,77.67,77.68,6543.0,76.0243,76.0635,75.9754,75.9852,6543.0
2024-10-09 13:45:00,77.68,77.74,77.65,77.67,5563.0,75.9852,76.0439,75.9559,75.9754,5563.0
2024-10-09 13:50:00,77.64,77.67,77.38,77.52,28650.0,75.9461,75.9754,75.6918,75.8287,28650.0
2024-10-09 13:55:00,77.51,77.68,77.49,77.64,13504.0,75.8189,75.9852,75.7994,75.9461,13504.0
2024-10-09 14:00:00,77.65,77.69,77.57,77.68,8005.0,75.9559,75.995,75.8776,75.9852,8005.0
2024-10-09 14:05:00,77.69,77.74,77.65,77.65,10513.0,75.995,76.0439,75.9559,75.9559,10513.0
2024-10-09 14:10:00,77.65,77.67,77.57,77.63,8350.0,75.9559,75.9754,75.8776,75.9363,8350.0
2024-10-09 14:15:00,77.62,77.62,77.53,77.54,6321.0,75.9265,75.9265,75.8385,75.8483,6321.0
2024-10-09 14:20:00,77.56,77.61,77.45,77.58,14398.0,75.8678,75.9167,75.7602,75.8874,14398.0
2024-10-09 14:25:00,77.59,77.7,77.54,77.62,47576.0,75.8972,76.0048,75.8483,75.9265,47576.0
2024-10-09 14:30:00,77.62,77.62,77.38,77.4,19975.0,75.9265,75.9265,75.6918,75.7113,19975.0
2024-10-09 14:35:00,77.41,77.45,77.39,77.41,20877.0,75.7211,75.7602,75.7015,75.7211,20877.0
2024-10-09 14:40:00,77.4,77.53,77.38,77.47,13064.0,75.7113,75.8385,75.6918,75.7798,13064.0
2024-10-09 14:45:00,77.47,77.51,77.44,77.46,20165.0,75.7798,75.8189,75.7505,75.77,20165.0
2024-10-09 14:50:00,77.45,77.52,77.43,77.46,20213.0,75.7602,75.8287,75.7407,75.77,20213.0
2024-10-09 14:55:00,77.47,77.54,77.46,77.48,14554.0,75.7798,75.8483,75.77,75.7896,14554.0
2024-10-09 15:00:00,77.48,77.55,77.42,77.53,36586.0,75.7896,75.8581,75.7309,75.8385,36586.0
2024-10-09 15:05:00,77.54,77.61,77.41,77.54,48292.0,75.8483,75.9167,75.7211,75.8483,48292.0
2024-10-09 15:10:00,77.55,77.65,77.48,77.59,23727.0,75.8581,75.9559,75.7896,75.8972,23727.0
2024-10-09 15:15:00,77.59,77.7,77.59,77.66,28971.0,75.8972,76.0048,75.8972,75.9657,28971.0
2024-10-09 15:20:00,77.67,77.72,77.59,77.66,32129.0,75.9754,76.0243,75.8972,75.9657,32129.0
2024-10-09 15:25:00,77.65,77.7,77.59,77.61,17114.0,75.9559,76.0048,75.8972,75.9167,17114.0
2024-10-09 15:30:00,77.6,77.79,77.58,77.77,42280.0,75.907,76.0928,75.8874,76.0733,42280.0
2024-10-09 15:35:00,77.76,77.8,77.68,77.72,28416.0,76.0635,76.1026,75.9852,76.0243,28416.0
2024-10-09 15:40:00,77.72,77.83,77.71,77.83,48160.0,76.0243,76.1319,76.0146,76.1319,48160.0
2024-10-09 15:45:00,77.83,77.94,77.83,77.93,54398.0,76.1319,76.2395,76.1319,76.2298,54398.0
2024-10-09 15:50:00,77.93,78.22,77.85,78.19,226954.0,76.2298,76.5134,76.1515,76.4841,226954.0
2024-10-09 15:55:00,78.2,78.27,78.1,78.19,249564.0,76.4939,76.5623,76.3961,76.4841,249564.0
2024-10-10 09:30:00,76.82,77.16,76.61,77.05,57300.0,75.144,75.4766,74.9386,75.369,57300.0
2024-10-10 09:35:00,77.04,77.05,76.6,76.73,26822.0,75.3592,75.369,74.9288,75.0559,26822.0
2024-10-10 09:40:00,76.78,77.04,76.73,76.77,34418.0,75.1049,75.3592,75.0559,75.0951,34418.0
2024-10-10 09:45:00,76.76,76.84,76.49,76.57,36282.0,75.0853,75.1635,74.8212,74.8994,36282.0
2024-10-10 09:50:00,76.55,76.77,76.44,76.69,12849.0,74.8799,75.0951,74.7723,75.0168,12849.0
2024-10-10 09:55:00,76.69,76.91,76.64,76.69,20938.0,75.0168,75.232,74.9679,75.0168,20938.0
2024-10-10 10:00:00,76.7,77.06,76.7,77.02,23371.0,75.0266,75.3787,75.0266,75.3396,23371.0
2024-10-10 10:05:00,77.0,77.12,76.87,76.99,9702.0,75.3201,75.4374,75.1929,75.3103,9702.0
2024-10-10 10:10:00,77.01,77.25,76.98,77.25,24179.0,75.3298,75.5646,75.3005,75.5646,24179.0
2024-10-10 10:15:00,77.24,77.36,77.22,77.25,17148.0,75.5548,75.6722,75.5353,75.5646,17148.0
2024-10-10 10:20:00,77.26,77.27,77.18,77.26,14128.0,75.5744,75.5842,75.4961,75.5744,14128.0
2024-10-10 10:25:00,77.28,77.37,77.21,77.34,20080.0,75.5939,75.682,75.5255,75.6526,20080.0
2024-10-10 10:30:00,77.34,77.4,77.29,77.33,29251.0,75.6526,75.7113,75.6037,75.6429,29251.0
2024-10-10 10:35:00,77.34,77.57,77.34,77.54,21856.0,75.6526,75.8776,75.6526,75.8483,21856.0
2024-10-10 10:40:00,77.55,77.71,77.5,77.67,21673.0,75.8581,76.0146,75.8091,75.9754,21673.0
2024-10-10 10:45:00,77.65,77.66,77.56,77.66,24910.0,75.9559,75.9657,75.8678,75.9657,24910.0
2024-10-10 10:50:00,77.65,77.71,77.51,77.52,17774.0,75.9559,76.0146,75.8189,75.8287,17774.0
2024-10-10 10:55:00,77.5,77.67,77.49,77.5,22977.0,75.8091,75.9754,75.7994,75.8091,22977.0
2024-10-10 11:00:00,77.49,77.49,77.34,77.48,21410.0,75.7994,75.7994,75.6526,75.7896,21410.0
2024-10-10 11:05:00,77.47,77.64,77.43,77.62,15935.0,75.7798,75.9461,75.7407,75.9265,15935.0
2024-10-10 11:10:00,77.61,77.63,77.5,77.59,23682.0,75.9167,75.9363,75.8091,75.8972,23682.0
2024-10-10 11:15:00,77.64,77.72,77.6,77.66,31132.0,75.9461,76.0243,75.907,75.9657,31132.0
2024-10-10 11:20:00,77.66,77.67,77.49,77.53,32346.0,75.9657,75.9754,75.7994,75.8385,32346.0
2024-10-10 11:25:00,77.54,77.62,77.51,77.57,27623.0,75.8483,75.9265,75.8189,75.8776,27623.0
2024-10-10 11:30:00,77.55,77.58,77.43,77.58,22351.0,75.8581,75.8874,75.7407,75.8874,22351.0
2024-10-10 11:35:00,77.56,77.62,77.56,77.6,14857.0,75.8678,75.9265,75.8678,75.907,14857.0
2024-10-10 11:40:00,77.59,77.6,77.49,77.59,10303.0,75.8972,75.907,75.7994,75.8972,10303.0
2024-10-10 11:45:00,77.59,77.6,77.51,77.54,10262.0,75.8972,75.907,75.8189,75.8483,10262.0
2024-10-10 11:50:00,77.55,77.56,77.47,77.54,12548.0,75.8581,75.8678,75.7798,75.8483,12548.0
2024-10-10 11:55:00,77.55,77.65,77.55,77.63,19426.0,75.8581,75.9559,75.8581,75.9363,19426.0
2024-10-10 12:00:00,77.61,77.63,77.48,77.48,20617.0,75.9167,75.9363,75.7896,75.7896,20617.0
2024-10-10 12:05:00,77.48,77.55,77.28,77.33,15981.0,75.7896,75.8581,75.5939,75.6429,15981.0
2024-10-10 12:10:00,77.34,77.47,77.21,77.23,9724.0,75.6526,75.7798,75.5255,75.545,9724.0
2024-10-10 12:15:00,77.24,77.37,77.24,77.31,16636.0,75.5548,75.682,75.5548,75.6233,16636.0
2024-10-10 12:20:00,77.32,77.35,77.17,77.17,6528.0,75.6331,75.6624,75.4863,75.4863,6528.0
2024-10-10 12:25:00,77.19,77.23,77.14,77.22,26188.0,75.5059,75.545,75.457,75.5353,26188.0
2024-10-10 12:30:00,77.25,77.29,77.08,77.25,28443.0,75.5646,75.6037,75.3983,75.5646,28443.0
2024-10-10 12:35:00,77.23,77.27,77.18,77.25,8302.0,75.545,75.5842,75.4961,75.5646,8302.0
2024-10-10 12:40:00,77.26,77.28,77.0,77.09,22682.0,75.5744,75.5939,75.3201,75.4081,22682.0
2024-10-10 12:45:00,77.08,77.15,77.03,77.03,6980.0,75.3983,75.4668,75.3494,75.3494,6980.0
2024-10-10 12:50:00,77.04,77.12,77.02,77.12,8730.0,75.3592,75.4374,75.3396,75.4374,8730.0
2024-10-10 12:55:00,77.12,77.15,77.05,77.12,16290.0,75.4374,75.4668,75.369,75.4374,16290.0
2024-10-10 13:00:00,77.13,77.27,77.13,77.2,9116.0,75.4472,75.5842,75.4472,75.5157,9116.0
2024-10-10 13:05:00,77.2,77.22,77.03,77.1,15451.0,75.5157,75.5353,75.3494,75.4179,15451.0
2024-10-10 13:10:00,77.09,77.17,77.05,77.12,5536.0,75.4081,75.4863,75.369,75.4374,5536.0
2024-10-10 13:15:00,77.12,77.26,77.12,77.25,6892.0,75.4374,75.5744,75.4374,75.5646,6892.0
2024-10-10 13:20:00,77.26,77.39,77.25,77.31,13779.0,75.5744,75.7015,75.5646,75.6233,13779.0
2024-10-10 13:25:00,77.3,77.31,77.25,77.26,8287.0,75.6135,75.6233,75.5646,75.5744,8287.0
2024-10-10 13:30:00,77.27,77.33,77.23,77.29,11041.0,75.5842,75.6429,75.545,75.6037,11041.0
2024-10-10 13:35:00,77.3,77.32,77.21,77.22,11699.0,75.6135,75.6331,75.5255,75.5353,11699.0
2024-10-10 13:40:00,77.22,77.26,77.16,77.23,11560.0,75.5353,75.5744,75.4766,75.545,11560.0
2024-10-10 13:45:00,77.23,77.25,77.05,77.06,9338.0,75.545,75.5646,75.369,75.3787,9338.0
2024-10-10 13:50:00,77.06,77.09,76.87,77.09,30242.0,75.3787,75.4081,75.1929,75.4081,30242.0
2024-10-10 13:55:00,77.1,77.15,77.04,77.08,17180.0,75.4179,75.4668,75.3592,75.3983,17180.0
2024-10-10 14:00:00,77.07,77.07,76.89,76.89,16221.0,75.3885,75.3885,75.2125,75.2125,16221.0
2024-10-10 14:05:00,76.86,76.97,76.85,76.9,9735.0,75.1831,75.2907,75.1733,75.2222,9735.0
2024-10-10 14:10:00,76.9,76.93,76.83,76.89,13047.0,75.2222,75.2516,75.1538,75.2125,13047.0
2024-10-10 14:15:00,76.89,76.91,76.78,76.83,28605.0,75.2125,75.232,75.1049,75.1538,28605.0
2024-10-10 14:20:00,76.83,76.89,76.79,76.83,12412.0,75.1538,75.2125,75.1146,75.1538,12412.0
2024-10-10 14:25:00,76.81,76.86,76.78,76.81,8330.0,75.1342,75.1831,75.1049,75.1342,8330.0
2024-10-10 14:30:00,76.8,76.9,76.79,76.88,12525.0,75.1244,75.2222,75.1146,75.2027,12525.0
2024-10-10 14:35:00,76.89,76.89,76.79,76.85,11481.0,75.2125,75.2125,75.1146,75.1733,11481.0
2024-10-10 14:40:00,76.85,76.92,76.71,76.84,23342.0,75.1733,75.2418,75.0364,75.1635,23342.0
2024-10-10 14:45:00,76.85,76.95,76.83,76.92,9145.0,75.1733,75.2711,75.1538,75.2418,9145.0
2024-10-10 14:50:00,76.92,77.12,76.91,77.1,20513.0,75.2418,75.4374,75.232,75.4179,20513.0
2024-10-10 14:55:00,77.11,77.13,77.08,77.12,12276.0,75.4277,75.4472,75.3983,75.4374,12276.0
2024-10-10 15:00:00,77.11,77.11,76.97,77.01,15657.0,75.4277,75.4277,75.2907,75.3298,15657.0
2024-10-10 15:05:00,77.02,77.06,76.98,77.06,15682.0,75.3396,75.3787,75.3005,75.3787,15682.0
2024-10-10 15:10:00,77.09,77.14,77.06,77.09,8816.0,75.4081,75.457,75.3787,75.4081,8816.0
2024-10-10 15:15:00,77.1,77.2,77.08,77.2,10189.0,75.4179,75.5157,75.3983,75.5157,10189.0
2024-10-10 15:20:00,77.2,77.22,77.02,77.03,16807.0,75.5157,75.5353,75.3396,75.3494,16807.0
2024-10-10 15:25:00,77.03,77.06,76.98,77.02,9476.0,75.3494,75.3787,75.3005,75.3396,9476.0
2024-10-10 15:30:00,77.02,77.03,76.91,76.97,20122.0,75.3396,75.3494,75.232,75.2907,20122.0
2024-10-10 15:35:00,76.98,77.04,76.91,76.99,12116.0,75.3005,75.3592,75.232,75.3103,12116.0
2024-10-10 15:40:00,76.99,77.04,76.95,77.04,17261.0,75.3103,75.3592,75.2711,75.3592,17261.0
2024-10-10 15:45:00,77.05,77.14,76.98,77.14,21115.0,75.369,75.457,75.3005,75.457,21115.0
2024-10-10 15:50:00,77.15,77.3,77.09,77.26,74121.0,75.4668,75.6135,75.4081,75.5744,74121.0
2024-10-10 15:55:00,77.25,77.43,77.19,77.34,168402.0,75.5646,75.7407,75.5059,75.6526,168402.0
2024-10-11 09:30:00,76.9,77.81,76.9,77.74,64187.0,75.2222,76.1124,75.2222,76.0439,64187.0
2024-10-11 09:35:00,77.72,77.72,77.45,77.6,14619.0,76.0243,76.0243,75.7602,75.907,14619.0
2024-10-11 09:40:00,77.57,77.83,77.57,77.65,16450.0,75.8776,76.1319,75.8776,75.9559,16450.0
2024-10-11 09:45:00,77.67,77.68,77.58,77.61,6607.0,75.9754,75.9852,75.8874,75.9167,6607.0
2024-10-11 09:50:00,77.59,77.93,77.58,77.86,27461.0,75.8972,76.2298,75.8874,76.1613,27461.0
2024-10-11 09:55:00,77.86,78.01,77.75,77.76,30836.0,76.1613,76.308,76.0537,76.0635,30836.0
2024-10-11 10:00:00,77.79,77.88,77.65,77.83,16693.0,76.0928,76.1809,75.9559,76.1319,16693.0
2024-10-11 10:05:00,77.82,78.08,77.8,77.95,47830.0,76.1222,76.3765,76.1026,76.2493,47830.0
2024-10-11 10:10:00,77.96,78.07,77.94,78.06,32910.0,76.2591,76.3667,76.2395,76.3569,32910.0
2024-10-11 10:15:00,78.06,78.17,77.99,78.17,42430.0,76.3569,76.4645,76.2885,76.4645,42430.0
2024-10-11 10:20:00,78.17,78.26,78.03,78.21,162705.0,76.4645,76.5526,76.3276,76.5037,162705.0
2024-10-11 10:25:00,78.22,78.43,78.21,78.21,54683.0,76.5134,76.7189,76.5037,76.5037,54683.0
2024-10-11 10:30:00,78.2,78.36,78.2,78.28,10661.0,76.4939,76.6504,76.4939,76.5721,10661.0
2024-10-11 10:35:00,78.3,78.37,78.21,78.27,9779.0,76.5917,76.6602,76.5037,76.5623,9779.0
2024-10-11 10:40:00,78.28,78.29,78.17,78.19,7879.0,76.5721,76.5819,76.4645,76.4841,7879.0
2024-10-11 10:45:00,78.21,78.28,78.13,78.21,9253.0,76.5037,76.5721,76.4254,76.5037,9253.0
2024-10-11 10:50:00,78.21,78.33,78.1,78.29,8326.0,76.5037,76.621,76.3961,76.5819,8326.0
2024-10-11 10:55:00,78.29,78.5,78.29,78.4,33246.0,76.5819,76.7873,76.5819,76.6895,33246.0
2024-10-11 11:00:00,78.39,78.56,78.39,78.46,13509.0,76.6797,76.846,76.6797,76.7482,13509.0
2024-10-11 11:05:00,78.47,78.65,78.44,78.55,93957.0,76.758,76.9341,76.7286,76.8362,93957.0
2024-10-11 11:10:00,78.54,78.57,78.44,78.45,8951.0,76.8265,76.8558,76.7286,76.7384,8951.0
2024-10-11 11:15:00,78.45,78.46,78.31,78.32,6336.0,76.7384,76.7482,76.6015,76.6113,6336.0
2024-10-11 11:20:00,78.31,78.38,78.31,78.37,5596.0,76.6015,76.6699,76.6015,76.6602,5596.0
2024-10-11 11:25:00,78.34,78.45,78.34,78.35,6198.0,76.6308,76.7384,76.6308,76.6406,6198.0
2024-10-11 11:30:00,78.36,78.56,78.35,78.56,8075.0,76.6504,76.846,76.6406,76.846,8075.0
2024-10-11 11:35:00,78.55,78.59,78.51,78.54,10954.0,76.8362,76.8754,76.7971,76.8265,10954.0
2024-10-11 11:40:00,78.55,78.59,78.48,78.52,10612.0,76.8362,76.8754,76.7678,76.8069,10612.0
2024-10-11 11:45:00,78.54,78.55,78.46,78.55,6989.0,76.8265,76.8362,76.7482,76.8362,6989.0
2024-10-11 11:50:00,78.55,78.62,78.55,78.59,7810.0,76.8362,76.9047,76.8362,76.8754,7810.0
2024-10-11 11:55:00,78.58,78.64,78.55,78.63,7631.0,76.8656,76.9243,76.8362,76.9145,7631.0
2024-10-11 12:00:00,78.63,78.63,78.54,78.58,7281.0,76.9145,76.9145,76.8265,76.8656,7281.0
2024-10-11 12:05:00,78.57,78.63,78.51,78.53,8491.0,76.8558,76.9145,76.7971,76.8167,8491.0
2024-10-11 12:10:00,78.52,78.55,78.44,78.44,11106.0,76.8069,76.8362,76.7286,76.7286,11106.0
2024-10-11 12:15:00,78.5,78.51,78.45,78.5,4020.0,76.7873,76.7971,76.7384,76.7873,4020.0
2024-10-11 12:20:00,78.49,78.51,78.44,78.46,4821.0,76.7775,76.7971,76.7286,76.7482,4821.0
2024-10-11 12:25:00,78.45,78.52,78.4,78.51,5490.0,76.7384,76.8069,76.6895,76.7971,5490.0
2024-10-11 12:30:00,78.51,78.56,78.48,78.49,4333.0,76.7971,76.846,76.7678,76.7775,4333.0
2024-10-11 12:35:00,78.48,78.48,78.38,78.45,8554.0,76.7678,76.7678,76.6699,76.7384,8554.0
2024-10-11 12:40:00,78.43,78.49,78.42,78.43,3674.0,76.7189,76.7775,76.7091,76.7189,3674.0
2024-10-11 12:45:00,78.43,78.46,78.38,78.46,7925.0,76.7189,76.7482,76.6699,76.7482,7925.0
2024-10-11 12:50:00,78.47,78.6,78.46,78.54,4536.0,76.758,76.8851,76.7482,76.8265,4536.0
2024-10-11 12:55:00,78.51,78.65,78.51,78.63,7651.0,76.7971,76.9341,76.7971,76.9145,7651.0
2024-10-11 13:00:00,78.63,78.63,78.48,78.52,5430.0,76.9145,76.9145,76.7678,76.8069,5430.0
2024-10-11 13:05:00,78.52,78.61,78.49,78.61,6326.0,76.8069,76.8949,76.7775,76.8949,6326.0
2024-10-11 13:10:00,78.62,78.63,78.57,78.58,8689.0,76.9047,76.9145,76.8558,76.8656,8689.0
2024-10-11 13:15:00,78.57,78.58,78.52,78.56,3864.0,76.8558,76.8656,76.8069,76.846,3864.0
2024-10-11 13:20:00,78.59,78.66,78.58,78.66,4748.0,76.8754,76.9438,76.8656,76.9438,4748.0
2024-10-11 13:25:00,78.66,78.7,78.64,78.68,4847.0,76.9438,76.983,76.9243,76.9634,4847.0
2024-10-11 13:30:00,78.68,78.7,78.57,78.6,6119.0,76.9634,76.983,76.8558,76.8851,6119.0
2024-10-11 13:35:00,78.59,78.68,78.58,78.67,7675.0,76.8754,76.9634,76.8656,76.9536,7675.0
2024-10-11 13:40:00,78.67,78.67,78.57,78.59,13184.0,76.9536,76.9536,76.8558,76.8754,13184.0
2024-10-11 13:45:00,78.6,78.65,78.56,78.62,6541.0,76.8851,76.9341,76.846,76.9047,6541.0
2024-10-11 13:50:00,78.62,78.64,78.58,78.63,4190.0,76.9047,76.9243,76.8656,76.9145,4190.0
2024-10-11 13:55:00,78.62,78.62,78.48,78.49,18346.0,76.9047,76.9047,76.7678,76.7775,18346.0
2024-10-11 14:00:00,78.48,78.5,78.4,78.48,11949.0,76.7678,76.7873,76.6895,76.7678,11949.0
2024-10-11 14:05:00,78.48,78.49,78.4,78.49,17303.0,76.7678,76.7775,76.6895,76.7775,17303.0
2024-10-11 14:10:00,78.47,78.47,78.39,78.47,11575.0,76.758,76.758,76.6797,76.758,11575.0
2024-10-11 14:15:00,78.47,78.49,78.4,78.44,13957.0,76.758,76.7775,76.6895,76.7286,13957.0
2024-10-11 14:20:00,78.45,78.45,78.39,78.39,6891.0,76.7384,76.7384,76.6797,76.6797,6891.0
2024-10-11 14:25:00,78.38,78.41,78.37,78.39,7567.0,76.6699,76.6993,76.6602,76.6797,7567.0
2024-10-11 14:30:00,78.39,78.41,78.37,78.41,9313.0,76.6797,76.6993,76.6602,76.6993,9313.0
2024-10-11 14:35:00,78.4,78.4,78.19,78.25,31223.0,76.6895,76.6895,76.4841,76.5428,31223.0
2024-10-11 14:40:00,78.26,78.3,78.22,78.23,6379.0,76.5526,76.5917,76.5134,76.5232,6379.0
2024-10-11 14:45:00,78.24,78.37,78.24,78.35,13651.0,76.533,76.6602,76.533,76.6406,13651.0
2024-10-11 14:50:00,78.35,78.35,78.31,78.34,9725.0,76.6406,76.6406,76.6015,76.6308,9725.0
2024-10-11 14:55:00,78.34,78.37,78.32,78.36,12742.0,76.6308,76.6602,76.6113,76.6504,12742.0
2024-10-11 15:00:00,78.34,78.36,78.26,78.27,8629.0,76.6308,76.6504,76.5526,76.5623,8629.0
2024-10-11 15:05:00,78.27,78.39,78.22,78.36,16680.0,76.5623,76.6797,76.5134,76.6504,16680.0
2024-10-11 15:10:00,78.36,78.37,78.28,78.37,8297.0,76.6504,76.6602,76.5721,76.6602,8297.0
2024-10-11 15:15:00,78.35,78.42,78.35,78.42,13751.0,76.6406,76.7091,76.6406,76.7091,13751.0
2024-10-11 15:20:00,78.42,78.44,78.34,78.36,24681.0,76.7091,76.7286,76.6308,76.6504,24681.0
2024-10-11 15:25:00,78.37,78.39,78.33,78.35,12666.0,76.6602,76.6797,76.621,76.6406,12666.0
2024-10-11 15:30:00,78.34,78.42,78.32,78.4,16198.0,76.6308,76.7091,76.6113,76.6895,16198.0
2024-10-11 15:35:00,78.41,78.41,78.25,78.29,20879.0,76.6993,76.6993,76.5428,76.5819,20879.0
2024-10-11 15:40:00,78.3,78.33,78.23,78.23,19607.0,76.5917,76.621,76.5232,76.5232,19607.0
2024-10-11 15:45:00,78.23,78.3,78.19,78.2,32815.0,76.5232,76.5917,76.4841,76.4939,32815.0
2024-10-11 15:50:00,78.2,78.23,78.07,78.14,87135.0,76.4939,76.5232,76.3667,76.4352,87135.0
2024-10-11 15:55:00,78.13,78.13,77.95,77.98,266203.0,76.4254,76.4254,76.2493,76.2787,266203.0
2024-10-14 09:30:00,78.6,78.6,78.05,78.11,37122.0,76.8851,76.8851,76.3471,76.4058,37122.0
2024-10-14 09:35:00,78.07,78.07,77.82,77.82,15901.0,76.3667,76.3667,76.1222,76.1222,15901.0
2024-10-14 09:40:00,77.85,78.26,77.85,78.25,17588.0,76.1515,76.5526,76.1515,76.5428,17588.0
2024-10-14 09:45:00,78.25,78.97,78.15,78.93,73207.0,76.5428,77.2471,76.445,77.2079,73207.0
2024-10-14 09:50:00,78.97,79.06,78.61,78.62,26015.0,77.2471,77.3351,76.8949,76.9047,26015.0
2024-10-14 09:55:00,78.62,78.76,78.59,78.69,18138.0,76.9047,77.0417,76.8754,76.9732,18138.0
2024-10-14 10:00:00,78.73,78.92,78.7,78.85,20993.0,77.0123,77.1982,76.983,77.1297,20993.0
2024-10-14 10:05:00,78.85,78.85,78.65,78.73,15594.0,77.1297,77.1297,76.9341,77.0123,15594.0
2024-10-14 10:10:00,78.74,78.77,78.57,78.69,9514.0,77.0221,77.0514,76.8558,76.9732,9514.0
2024-10-14 10:15:00,78.7,78.71,78.44,78.45,38215.0,76.983,76.9927,76.7286,76.7384,38215.0
2024-10-14 10:20:00,78.43,78.58,78.41,78.58,15310.0,76.7189,76.8656,76.6993,76.8656,15310.0
2024-10-14 10:25:00,78.55,78.62,78.5,78.54,14615.0,76.8362,76.9047,76.7873,76.8265,14615.0
2024-10-14 10:30:00,78.54,78.59,78.44,78.56,7621.0,76.8265,76.8754,76.7286,76.846,7621.0
2024-10-14 10:35:00,78.57,78.64,78.48,78.54,49769.0,76.8558,76.9243,76.7678,76.8265,49769.0
2024-10-14 10:40:00,78.55,78.57,78.39,78.41,39221.0,76.8362,76.8558,76.6797,76.6993,39221.0
2024-10-14 10:45:00,78.41,78.44,78.23,78.27,16641.0,76.6993,76.7286,76.5232,76.5623,16641.0
2024-10-14 10:50:00,78.27,78.28,78.12,78.28,12608.0,76.5623,76.5721,76.4156,76.5721,12608.0
2024-10-14 10:55:00,78.31,78.31,78.17,78.26,10853.0,76.6015,76.6015,76.4645,76.5526,10853.0
2024-10-14 11:00:00,78.26,78.38,78.14,78.32,64541.0,76.5526,76.6699,76.4352,76.6113,64541.0
2024-10-14 11:05:00,78.33,78.41,78.26,78.39,15906.0,76.621,76.6993,76.5526,76.6797,15906.0
2024-10-14 11:10:00,78.41,78.58,78.41,78.58,24075.0,76.6993,76.8656,76.6993,76.8656,24075.0
2024-10-14 11:15:00,78.58,78.7,78.54,78.56,22235.0,76.8656,76.983,76.8265,76.846,22235.0
2024-10-14 11:20:00,78.57,78.62,78.51,78.55,23493.0,76.8558,76.9047,76.7971,76.8362,23493.0
2024-10-14 11:25:00,78.54,78.56,78.44,78.52,12888.0,76.8265,76.846,76.7286,76.8069,12888.0
2024-10-14 11:30:00,78.52,78.71,78.45,78.7,12891.0,76.8069,76.9927,76.7384,76.983,12891.0
2024-10-14 11:35:00,78.71,78.72,78.59,78.66,14910.0,76.9927,77.0025,76.8754,76.9438,14910.0
2024-10-14 11:40:00,78.65,78.66,78.61,78.64,9589.0,76.9341,76.9438,76.8949,76.9243,9589.0
2024-10-14 11:45:00,78.65,78.76,78.63,78.72,9580.0,76.9341,77.0417,76.9145,77.0025,9580.0
2024-10-14 11:50:00,78.73,78.75,78.65,78.69,6275.0,77.0123,77.0319,76.9341,76.9732,6275.0
2024-10-14 11:55:00,78.68,78.69,78.62,78.69,7572.0,76.9634,76.9732,76.9047,76.9732,7572.0
2024-10-14 12:00:00,78.68,78.84,78.68,78.82,13395.0,76.9634,77.1199,76.9634,77.1003,13395.0
2024-10-14 12:05:00,78.8,78.8,78.7,78.75,5189.0,77.0808,77.0808,76.983,77.0319,5189.0
2024-10-14 12:10:00,78.75,78.8,78.75,78.8,9429.0,77.0319,77.0808,77.0319,77.0808,9429.0
2024-10-14 12:15:00,78.81,78.82,78.68,78.75,9272.0,77.0906,77.1003,76.9634,77.0319,9272.0
2024-10-14 12:20:00,78.73,78.84,78.7,78.84,6218.0,77.0123,77.1199,76.983,77.1199,6218.0
2024-10-14 12:25:00,78.84,78.85,78.81,78.85,7225.0,77.1199,77.1297,77.0906,77.1297,7225.0
2024-10-14 12:30:00,78.86,78.96,78.8,78.92,45302.0,77.1395,77.2373,77.0808,77.1982,45302.0
2024-10-14 12:35:00,78.91,78.96,78.9,78.9,9009.0,77.1884,77.2373,77.1786,77.1786,9009.0
2024-10-14 12:40:00,78.9,78.98,78.86,78.97,8947.0,77.1786,77.2569,77.1395,77.2471,8947.0
2024-10-14 12:45:00,78.97,79.06,78.96,79.06,13051.0,77.2471,77.3351,77.2373,77.3351,13051.0
2024-10-14 12:50:00,79.05,79.12,79.0,79.02,12227.0,77.3253,77.3938,77.2764,77.296,12227.0
2024-10-14 12:55:00,79.01,79.03,78.95,79.0,7580.0,77.2862,77.3058,77.2275,77.2764,7580.0
2024-10-14 13:00:00,79.0,79.09,79.0,79.09,21439.0,77.2764,77.3645,77.2764,77.3645,21439.0
2024-10-14 13:05:00,79.08,79.08,78.98,78.99,11948.0,77.3547,77.3547,77.2569,77.2666,11948.0
2024-10-14 13:10:00,79.0,79.01,78.88,78.93,8204.0,77.2764,77.2862,77.159,77.2079,8204.0
2024-10-14 13:15:00,78.94,79.01,78.91,78.91,7857.0,77.2177,77.2862,77.1884,77.1884,7857.0
2024-10-14 13:20:00,78.9,78.95,78.89,78.94,7573.0,77.1786,77.2275,77.1688,77.2177,7573.0
2024-10-14 13:25:00,78.95,78.98,78.89,78.94,27219.0,77.2275,77.2569,77.1688,77.2177,27219.0
2024-10-14 13:30:00,78.93,78.93,78.83,78.87,9196.0,77.2079,77.2079,77.1101,77.1493,9196.0
2024-10-14 13:35:00,78.86,78.95,78.85,78.94,10537.0,77.1395,77.2275,77.1297,77.2177,10537.0
2024-10-14 13:40:00,78.92,78.95,78.83,78.94,9844.0,77.1982,77.2275,77.1101,77.2177,9844.0
2024-10-14 13:45:00,78.93,79.02,78.89,79.01,8426.0,77.2079,77.296,77.1688,77.2862,8426.0
2024-10-14 13:50:00,79.01,79.06,78.97,79.04,14261.0,77.2862,77.3351,77.2471,77.3155,14261.0
2024-10-14 13:55:00,79.04,79.04,78.87,78.88,30133.0,77.3155,77.3155,77.1493,77.159,30133.0
2024-10-14 14:00:00,78.88,78.88,78.76,78.78,28922.0,77.159,77.159,77.0417,77.0612,28922.0
2024-10-14 14:05:00,78.8,78.85,78.76,78.79,25299.0,77.0808,77.1297,77.0417,77.071,25299.0
2024-10-14 14:10:00,78.79,78.8,78.72,78.79,13525.0,77.071,77.0808,77.0025,77.071,13525.0
2024-10-14 14:15:00,78.8,78.8,78.7,78.74,40325.0,77.0808,77.0808,76.983,77.0221,40325.0
2024-10-14 14:20:00,78.73,78.74,78.62,78.62,9163.0,77.0123,77.0221,76.9047,76.9047,9163.0
2024-10-14 14:25:00,78.62,78.67,78.62,78.66,10560.0,76.9047,76.9536,76.9047,76.9438,10560.0
2024-10-14 14:30:00,78.67,78.74,78.66,78.67,12428.0,76.9536,77.0221,76.9438,76.9536,12428.0
2024-10-14 14:35:00,78.67,78.75,78.66,78.75,33920.0,76.9536,77.0319,76.9438,77.0319,33920.0
2024-10-14 14:40:00,78.76,78.79,78.73,78.73,11595.0,77.0417,77.071,77.0123,77.0123,11595.0
2024-10-14 14:45:00,78.74,78.8,78.74,78.76,8875.0,77.0221,77.0808,77.0221,77.0417,8875.0
2024-10-14 14:50:00,78.76,78.78,78.72,78.73,7113.0,77.0417,77.0612,77.0025,77.0123,7113.0
2024-10-14 14:55:00,78.73,78.74,78.67,78.7,9354.0,77.0123,77.0221,76.9536,76.983,9354.0
2024-10-14 15:00:00,78.69,78.69,78.57,78.59,11884.0,76.9732,76.9732,76.8558,76.8754,11884.0
2024-10-14 15:05:00,78.59,78.6,78.52,78.59,16658.0,76.8754,76.8851,76.8069,76.8754,16658.0
2024-10-14 15:10:00,78.58,78.63,78.57,78.58,16028.0,76.8656,76.9145,76.8558,76.8656,16028.0
2024-10-14 15:15:00,78.59,78.71,78.59,78.69,13286.0,76.8754,76.9927,76.8754,76.9732,13286.0
2024-10-14 15:20:00,78.7,78.72,78.66,78.68,29052.0,76.983,77.0025,76.9438,76.9634,29052.0
2024-10-14 15:25:00,78.69,78.75,78.67,78.75,22788.0,76.9732,77.0319,76.9536,77.0319,22788.0
2024-10-14 15:30:00,78.74,78.76,78.68,78.7,32744.0,77.0221,77.0417,76.9634,76.983,32744.0
2024-10-14 15:35:00,78.7,78.75,78.62,78.69,28313.0,76.983,77.0319,76.9047,76.9732,28313.0
2024-10-14 15:40:00,78.69,78.79,78.69,78.77,30241.0,76.9732,77.071,76.9732,77.0514,30241.0
2024-10-14 15:45:00,78.76,78.91,78.67,78.89,117221.0,77.0417,77.1884,76.9536,77.1688,117221.0
2024-10-14 15:50:00,78.89,79.13,78.84,78.99,74282.0,77.1688,77.4036,77.1199,77.2666,74282.0
2024-10-14 15:55:00,78.98,79.22,78.92,79.0,274360.0,77.2569,77.4916,77.1982,77.2764,274360.0
2024-10-15 09:30:00,78.75,78.93,78.55,78.93,98354.0,77.0319,77.2079,76.8362,77.2079,98354.0
2024-10-15 09:35:00,79.0,79.09,78.79,78.79,17452.0,77.2764,77.3645,77.071,77.071,17452.0
2024-10-15 09:40:00,78.82,78.97,78.76,78.85,28261.0,77.1003,77.2471,77.0417,77.1297,28261.0
2024-10-15 09:45:00,78.82,79.13,78.82,79.06,43362.0,77.1003,77.4036,77.1003,77.3351,43362.0
2024-10-15 09:50:00,79.05,79.05,78.65,78.78,12875.0,77.3253,77.3253,76.9341,77.0612,12875.0
2024-10-15 09:55:00,78.81,78.93,78.63,78.69,14467.0,77.0906,77.2079,76.9145,76.9732,14467.0
2024-10-15 10:00:00,78.7,78.89,78.64,78.89,22248.0,76.983,77.1688,76.9243,77.1688,22248.0
2024-10-15 10:05:00,78.88,79.01,78.85,79.0,14402.0,77.159,77.2862,77.1297,77.2764,14402.0
2024-10-15 10:10:00,78.98,79.02,78.76,78.77,21670.0,77.2569,77.296,77.0417,77.0514,21670.0
2024-10-15 10:15:00,78.75,78.93,78.67,78.93,42350.0,77.0319,77.2079,76.9536,77.2079,42350.0
2024-10-15 10:20:00,78.94,79.1,78.84,79.05,51992.0,77.2177,77.3742,77.1199,77.3253,51992.0
2024-10-15 10:25:00,79.03,79.18,78.66,78.7,30683.0,77.3058,77.4525,76.9438,76.983,30683.0
2024-10-15 10:30:00,78.65,78.65,77.67,77.85,83695.0,76.9341,76.9341,75.9754,76.1515,83695.0
2024-10-15 10:35:00,77.8,77.96,77.2,77.38,90068.0,76.1026,76.2591,75.5157,75.6918,90068.0
2024-10-15 10:40:00,77.4,77.69,77.16,77.61,65193.0,75.7113,75.995,75.4766,75.9167,65193.0
2024-10-15 10:45:00,77.57,77.81,77.4,77.79,31462.0,75.8776,76.1124,75.7113,76.0928,31462.0
2024-10-15 10:50:00,77.79,77.84,77.53,77.74,17165.0,76.0928,76.1417,75.8385,76.0439,17165.0
2024-10-15 10:55:00,77.71,77.83,77.37,77.47,33683.0,76.0146,76.1319,75.682,75.7798,33683.0
2024-10-15 11:00:00,77.45,77.74,77.34,77.36,24645.0,75.7602,76.0439,75.6526,75.6722,24645.0
2024-10-15 11:05:00,77.39,77.43,77.13,77.17,30888.0,75.7015,75.7407,75.4472,75.4863,30888.0
2024-10-15 11:10:00,77.18,77.37,77.1,77.33,24714.0,75.4961,75.682,75.4179,75.6429,24714.0
2024-10-15 11:15:00,77.38,77.52,77.29,77.44,31715.0,75.6918,75.8287,75.6037,75.7505,31715.0
2024-10-15 11:20:00,77.42,77.49,77.25,77.25,28126.0,75.7309,75.7994,75.5646,75.5646,28126.0
2024-10-15 11:25:00,77.27,77.44,77.24,77.32,20018.0,75.5842,75.7505,75.5548,75.6331,20018.0
2024-10-15 11:30:00,77.31,77.57,77.24,77.45,19309.0,75.6233,75.8776,75.5548,75.7602,19309.0
2024-10-15 11:35:00,77.45,77.45,77.07,77.16,22663.0,75.7602,75.7602,75.3885,75.4766,22663.0
2024-10-15 11:40:00,77.16,77.21,76.96,77.12,22478.0,75.4766,75.5255,75.2809,75.4374,22478.0
2024-10-15 11:45:00,77.1,77.12,76.92,76.95,13550.0,75.4179,75.4374,75.2418,75.2711,13550.0
2024-10-15 11:50:00,76.95,77.01,76.74,76.76,18134.0,75.2711,75.3298,75.0657,75.0853,18134.0
2024-10-15 11:55:00,76.76,76.86,76.7,76.81,20371.0,75.0853,75.1831,75.0266,75.1342,20371.0
2024-10-15 12:00:00,76.81,76.86,76.65,76.7,18854.0,75.1342,75.1831,74.9777,75.0266,18854.0
2024-10-15 12:05:00,76.7,76.93,76.7,76.93,8831.0,75.0266,75.2516,75.0266,75.2516,8831.0
2024-10-15 12:10:00,76.96,77.14,76.89,77.13,10823.0,75.2809,75.457,75.2125,75.4472,10823.0
2024-10-15 12:15:00,77.12,77.21,77.0,77.17,10642.0,75.4374,75.5255,75.3201,75.4863,10642.0
2024-10-15 12:20:00,77.2,77.2,76.75,76.78,41124.0,75.5157,75.5157,75.0755,75.1049,41124.0
2024-10-15 12:25:00,76.79,76.95,76.79,76.88,15345.0,75.1146,75.2711,75.1146,75.2027,15345.0
2024-10-15 12:30:00,76.91,77.05,76.83,77.05,21953.0,75.232,75.369,75.1538,75.369,21953.0
2024-10-15 12:35:00,77.1,77.16,77.04,77.05,16954.0,75.4179,75.4766,75.3592,75.369,16954.0
2024-10-15 12:40:00,77.06,77.07,76.86,76.95,22499.0,75.3787,75.3885,75.1831,75.2711,22499.0
2024-10-15 12:45:00,76.96,76.97,76.78,76.85,20163.0,75.2809,75.2907,75.1049,75.1733,20163.0
2024-10-15 12:50:00,76.86,76.86,76.65,76.67,16927.0,75.1831,75.1831,74.9777,74.9973,16927.0
2024-10-15 12:55:00,76.68,76.74,76.59,76.67,12817.0,75.007,75.0657,74.919,74.9973,12817.0
2024-10-15 13:00:00,76.66,76.77,76.62,76.62,15069.0,74.9875,75.0951,74.9483,74.9483,15069.0
2024-10-15 13:05:00,76.57,76.57,76.26,76.3,22703.0,74.8994,74.8994,74.5962,74.6353,22703.0
2024-10-15 13:10:00,76.25,76.44,76.18,76.42,35444.0,74.5864,74.7723,74.5179,74.7527,35444.0
2024-10-15 13:15:00,76.43,76.44,76.3,76.4,13782.0,74.7625,74.7723,74.6353,74.7331,13782.0
2024-10-15 13:20:00,76.4,76.43,76.27,76.28,14792.0,74.7331,74.7625,74.606,74.6158,14792.0
2024-10-15 13:25:00,76.27,76.32,76.13,76.2,17176.0,74.606,74.6549,74.469,74.5375,17176.0
2024-10-15 13:30:00,76.15,76.24,76.04,76.06,20411.0,74.4886,74.5766,74.381,74.4006,20411.0
2024-10-15 13:35:00,76.07,76.3,76.01,76.26,41096.0,74.4103,74.6353,74.3517,74.5962,41096.0
2024-10-15 13:40:00,76.27,76.3,76.1,76.11,38206.0,74.606,74.6353,74.4397,74.4495,38206.0
2024-10-15 13:45:00,76.1,76.12,75.83,75.84,35126.0,74.4397,74.4593,74.1756,74.1854,35126.0
2024-10-15 13:50:00,75.84,75.87,75.73,75.82,34319.0,74.1854,74.2147,74.0778,74.1658,34319.0
2024-10-15 13:55:00,75.81,75.91,75.77,75.81,36052.0,74.156,74.2538,74.1169,74.156,36052.0
2024-10-15 14:00:00,75.83,75.9,75.75,75.87,27089.0,74.1756,74.2441,74.0973,74.2147,27089.0
2024-10-15 14:05:00,75.84,75.89,75.72,75.73,24171.0,74.1854,74.2343,74.068,74.0778,24171.0
2024-10-15 14:10:00,75.73,75.75,75.58,75.58,23091.0,74.0778,74.0973,73.931,73.931,23091.0
2024-10-15 14:15:00,75.58,75.78,75.58,75.73,27703.0,73.931,74.1267,73.931,74.0778,27703.0
2024-10-15 14:20:00,75.73,76.01,75.73,75.95,17535.0,74.0778,74.3517,74.0778,74.293,17535.0
2024-10-15 14:25:00,75.95,75.97,75.67,75.68,21842.0,74.293,74.3125,74.0191,74.0289,21842.0
2024-10-15 14:30:00,75.67,75.79,75.64,75.65,31950.0,74.0191,74.1365,73.9897,73.9995,31950.0
2024-10-15 14:35:00,75.65,75.7,75.58,75.7,47276.0,73.9995,74.0484,73.931,74.0484,47276.0
2024-10-15 14:40:00,75.71,75.72,75.56,75.63,45396.0,74.0582,74.068,73.9115,73.9799,45396.0
2024-10-15 14:45:00,75.63,75.67,75.5,75.52,37469.0,73.9799,74.0191,73.8528,73.8723,37469.0
2024-10-15 14:50:00,75.52,75.63,75.5,75.58,28502.0,73.8723,73.9799,73.8528,73.931,28502.0
2024-10-15 14:55:00,75.57,75.59,75.39,75.41,36507.0,73.9213,73.9408,73.7452,73.7647,36507.0
2024-10-15 15:00:00,75.46,75.62,75.36,75.36,44441.0,73.8137,73.9702,73.7158,73.7158,44441.0
2024-10-15 15:05:00,75.36,75.41,75.13,75.13,68837.0,73.7158,73.7647,73.4909,73.4909,68837.0
2024-10-15 15:10:00,75.15,75.24,74.98,75.01,56474.0,73.5104,73.5985,73.3441,73.3735,56474.0
2024-10-15 15:15:00,75.02,75.09,74.94,75.01,71149.0,73.3833,73.4517,73.305,73.3735,71149.0
2024-10-15 15:20:00,75.02,75.09,74.91,74.98,74303.0,73.3833,73.4517,73.2757,73.3441,74303.0
2024-10-15 15:25:00,74.98,75.02,74.69,74.78,69401.0,73.3441,73.3833,73.0605,73.1485,69401.0
2024-10-15 15:30:00,74.78,74.86,74.67,74.78,69455.0,73.1485,73.2267,73.0409,73.1485,69455.0
2024-10-15 15:35:00,74.78,75.03,74.7,74.89,73513.0,73.1485,73.393,73.0702,73.2561,73513.0
2024-10-15 15:40:00,74.9,75.12,74.87,75.06,127945.0,73.2659,73.4811,73.2365,73.4224,127945.0
2024-10-15 15:45:00,75.06,75.2,74.92,75.2,87280.0,73.4224,73.5593,73.2854,73.5593,87280.0
2024-10-15 15:50:00,75.2,75.23,74.95,75.11,205748.0,73.5593,73.5887,73.3148,73.4713,205748.0
2024-10-15 15:55:00,75.11,75.27,74.9,75.26,501956.0,73.4713,73.6278,73.2659,73.618,501956.0
2024-10-16 09:30:00,76.65,76.73,75.7,75.75,78857.0,74.9777,75.0559,74.0484,74.0973,78857.0
2024-10-16 09:35:00,75.75,76.26,75.74,76.16,43796.0,74.0973,74.5962,74.0875,74.4984,43796.0
2024-10-16 09:40:00,76.22,76.6,76.21,76.48,49546.0,74.5571,74.9288,74.5473,74.8114,49546.0
2024-10-16 09:45:00,76.51,76.59,76.36,76.49,52086.0,74.8407,74.919,74.694,74.8212,52086.0
2024-10-16 09:50:00,76.49,76.59,76.24,76.54,45245.0,74.8212,74.919,74.5766,74.8701,45245.0
2024-10-16 09:55:00,76.52,76.8,76.49,76.7,42008.0,74.8505,75.1244,74.8212,75.0266,42008.0
2024-10-16 10:00:00,76.7,77.04,76.59,77.0,38357.0,75.0266,75.3592,74.919,75.3201,38357.0
2024-10-16 10:05:00,77.0,77.24,76.91,77.21,23564.0,75.3201,75.5548,75.232,75.5255,23564.0
2024-10-16 10:10:00,77.2,77.38,77.14,77.31,34355.0,75.5157,75.6918,75.457,75.6233,34355.0
2024-10-16 10:15:00,77.33,77.47,77.24,77.24,29240.0,75.6429,75.7798,75.5548,75.5548,29240.0
2024-10-16 10:20:00,77.26,77.62,77.26,77.56,27037.0,75.5744,75.9265,75.5744,75.8678,27037.0
2024-10-16 10:25:00,77.57,77.68,77.46,77.51,27506.0,75.8776,75.9852,75.77,75.8189,27506.0
2024-10-16 10:30:00,77.52,77.54,77.29,77.3,30716.0,75.8287,75.8483,75.6037,75.6135,30716.0
2024-10-16 10:35:00,77.33,77.35,77.06,77.1,45689.0,75.6429,75.6624,75.3787,75.4179,45689.0
2024-10-16 10:40:00,77.1,77.16,76.79,76.92,27163.0,75.4179,75.4766,75.1146,75.2418,27163.0
2024-10-16 10:45:00,76.92,76.99,76.84,76.98,15730.0,75.2418,75.3103,75.1635,75.3005,15730.0
2024-10-16 10:50:00,77.0,77.23,76.99,77.09,30653.0,75.3201,75.545,75.3103,75.4081,30653.0
2024-10-16 10:55:00,77.12,77.15,76.88,76.89,31769.0,75.4374,75.4668,75.2027,75.2125,31769.0
2024-10-16 11:00:00,76.9,76.9,76.76,76.8,25811.0,75.2222,75.2222,75.0853,75.1244,25811.0
2024-10-16 11:05:00,76.76,76.9,76.74,76.89,35710.0,75.0853,75.2222,75.0657,75.2125,35710.0
2024-10-16 11:10:00,76.91,77.12,76.87,77.0,16189.0,75.232,75.4374,75.1929,75.3201,16189.0
2024-10-16 11:15:00,77.0,77.0,76.8,76.82,15243.0,75.3201,75.3201,75.1244,75.144,15243.0
2024-10-16 11:20:00,76.83,76.9,76.59,76.65,18168.0,75.1538,75.2222,74.919,74.9777,18168.0
2024-10-16 11:25:00,76.66,76.81,76.65,76.81,16007.0,74.9875,75.1342,74.9777,75.1342,16007.0
2024-10-16 11:30:00,76.79,76.79,76.62,76.65,11101.0,75.1146,75.1146,74.9483,74.9777,11101.0
2024-10-16 11:35:00,76.65,76.84,76.57,76.7,15147.0,74.9777,75.1635,74.8994,75.0266,15147.0
2024-10-16 11:40:00,76.72,76.81,76.64,76.66,15884.0,75.0462,75.1342,74.9679,74.9875,15884.0
2024-10-16 11:45:00,76.67,76.67,76.47,76.5,30441.0,74.9973,74.9973,74.8016,74.831,30441.0
2024-10-16 11:50:00,76.52,76.58,76.46,76.49,8274.0,74.8505,74.9092,74.7918,74.8212,8274.0
2024-10-16 11:55:00,76.5,76.59,76.5,76.53,15803.0,74.831,74.919,74.831,74.8603,15803.0
2024-10-16 12:00:00,76.52,76.63,76.51,76.6,12722.0,74.8505,74.9581,74.8407,74.9288,12722.0
2024-10-16 12:05:00,76.62,76.63,76.49,76.55,13302.0,74.9483,74.9581,74.8212,74.8799,13302.0
2024-10-16 12:10:00,76.55,76.57,76.39,76.48,23653.0,74.8799,74.8994,74.7234,74.8114,23653.0
2024-10-16 12:15:00,76.48,76.52,76.42,76.45,14283.0,74.8114,74.8505,74.7527,74.7821,14283.0
2024-10-16 12:20:00,76.44,76.46,76.35,76.35,8671.0,74.7723,74.7918,74.6842,74.6842,8671.0
2024-10-16 12:25:00,76.35,76.39,76.33,76.34,5013.0,74.6842,74.7234,74.6647,74.6745,5013.0
2024-10-16 12:30:00,76.35,76.37,76.22,76.25,6163.0,74.6842,74.7038,74.5571,74.5864,6163.0
2024-10-16 12:35:00,76.21,76.25,76.15,76.23,28381.0,74.5473,74.5864,74.4886,74.5669,28381.0
2024-10-16 12:40:00,76.23,76.27,76.14,76.16,4726.0,74.5669,74.606,74.4788,74.4984,4726.0
2024-10-16 12:45:00,76.16,76.18,76.03,76.04,13592.0,74.4984,74.5179,74.3712,74.381,13592.0
2024-10-16 12:50:00,76.04,76.1,76.01,76.07,7781.0,74.381,74.4397,74.3517,74.4103,7781.0
2024-10-16 12:55:00,76.07,76.25,76.07,76.2,14035.0,74.4103,74.5864,74.4103,74.5375,14035.0
2024-10-16 13:00:00,76.2,76.34,76.2,76.22,23847.0,74.5375,74.6745,74.5375,74.5571,23847.0
2024-10-16 13:05:00,76.22,76.27,76.15,76.17,10130.0,74.5571,74.606,74.4886,74.5082,10130.0
2024-10-16 13:10:00,76.16,76.21,76.09,76.14,9320.0,74.4984,74.5473,74.4299,74.4788,9320.0
2024-10-16 13:15:00,76.15,76.19,76.1,76.12,5780.0,74.4886,74.5277,74.4397,74.4593,5780.0
2024-10-16 13:20:00,76.11,76.19,76.1,76.16,5603.0,74.4495,74.5277,74.4397,74.4984,5603.0
2024-10-16 13:25:00,76.14,76.3,76.13,76.29,20414.0,74.4788,74.6353,74.469,74.6255,20414.0
2024-10-16 13:30:00,76.28,76.35,76.17,76.32,27332.0,74.6158,74.6842,74.5082,74.6549,27332.0
2024-10-16 13:35:00,76.33,76.42,76.33,76.34,17459.0,74.6647,74.7527,74.6647,74.6745,17459.0
2024-10-16 13:40:00,76.36,76.36,76.3,76.33,10290.0,74.694,74.694,74.6353,74.6647,10290.0
2024-10-16 13:45:00,76.35,76.42,76.35,76.39,9245.0,74.6842,74.7527,74.6842,74.7234,9245.0
2024-10-16 13:50:00,76.4,76.41,76.31,76.32,6352.0,74.7331,74.7429,74.6451,74.6549,6352.0
2024-10-16 13:55:00,76.32,76.35,76.28,76.33,12317.0,74.6549,74.6842,74.6158,74.6647,12317.0
2024-10-16 14:00:00,76.31,76.31,76.17,76.23,7429.0,74.6451,74.6451,74.5082,74.5669,7429.0
2024-10-16 14:05:00,76.22,76.27,76.13,76.19,11672.0,74.5571,74.606,74.469,74.5277,11672.0
2024-10-16 14:10:00,76.19,76.25,76.17,76.19,10735.0,74.5277,74.5864,74.5082,74.5277,10735.0
2024-10-16 14:15:00,76.18,76.22,76.15,76.2,9327.0,74.5179,74.5571,74.4886,74.5375,9327.0
2024-10-16 14:20:00,76.19,76.42,76.19,76.41,15127.0,74.5277,74.7527,74.5277,74.7429,15127.0
2024-10-16 14:25:00,76.41,76.41,76.17,76.21,12535.0,74.7429,74.7429,74.5082,74.5473,12535.0
2024-10-16 14:30:00,76.19,76.24,76.07,76.08,7950.0,74.5277,74.5766,74.4103,74.4201,7950.0
2024-10-16 14:35:00,76.12,76.17,76.11,76.14,8131.0,74.4593,74.5082,74.4495,74.4788,8131.0
2024-10-16 14:40:00,76.15,76.19,76.13,76.17,9933.0,74.4886,74.5277,74.469,74.5082,9933.0
2024-10-16 14:45:00,76.17,76.22,76.11,76.22,6538.0,74.5082,74.5571,74.4495,74.5571,6538.0
2024-10-16 14:50:00,76.22,76.23,76.18,76.21,10847.0,74.5571,74.5669,74.5179,74.5473,10847.0
2024-10-16 14:55:00,76.24,76.28,76.15,76.19,15964.0,74.5766,74.6158,74.4886,74.5277,15964.0
2024-10-16 15:00:00,76.2,76.2,76.04,76.17,15716.0,74.5375,74.5375,74.381,74.5082,15716.0
2024-10-16 15:05:00,76.14,76.22,76.12,76.16,16209.0,74.4788,74.5571,74.4593,74.4984,16209.0
2024-10-16 15:10:00,76.16,76.22,76.09,76.17,15056.0,74.4984,74.5571,74.4299,74.5082,15056.0
2024-10-16 15:15:00,76.19,76.22,76.14,76.22,13522.0,74.5277,74.5571,74.4788,74.5571,13522.0
2024-10-16 15:20:00,76.22,76.23,76.03,76.03,30105.0,74.5571,74.5669,74.3712,74.3712,30105.0
2024-10-16 15:25:00,76.04,76.04,75.93,75.97,24438.0,74.381,74.381,74.2734,74.3125,24438.0
2024-10-16 15:30:00,75.97,76.06,75.95,76.02,24346.0,74.3125,74.4006,74.293,74.3614,24346.0
2024-10-16 15:35:00,76.01,76.01,75.83,75.83,17620.0,74.3517,74.3517,74.1756,74.1756,17620.0
2024-10-16 15:40:00,75.84,75.89,75.82,75.82,29621.0,74.1854,74.2343,74.1658,74.1658,29621.0
2024-10-16 15:45:00,75.81,75.9,75.73,75.85,42936.0,74.156,74.2441,74.0778,74.1951,42936.0
2024-10-16 15:50:00,75.83,76.01,75.77,75.88,45841.0,74.1756,74.3517,74.1169,74.2245,45841.0
2024-10-16 15:55:00,75.89,75.94,75.79,75.9,200457.0,74.2343,74.2832,74.1365,74.2441,200457.0
2024-10-17 09:30:00,77.75,77.9,76.83,76.93,76874.0,76.0537,76.2004,75.1538,75.2516,76874.0
2024-10-17 09:35:00,76.98,77.38,76.78,77.34,97491.0,75.3005,75.6918,75.1049,75.6526,97491.0
2024-10-17 09:40:00,77.34,77.56,77.27,77.4,79184.0,75.6526,75.8678,75.5842,75.7113,79184.0
2024-10-17 09:45:00,77.43,77.68,77.35,77.51,38696.0,75.7407,75.9852,75.6624,75.8189,38696.0
2024-10-17 09:50:00,77.51,77.61,77.25,77.26,18219.0,75.8189,75.9167,75.5646,75.5744,18219.0
2024-10-17 09:55:00,77.29,77.31,77.07,77.12,30235.0,75.6037,75.6233,75.3885,75.4374,30235.0
2024-10-17 10:00:00,77.18,77.31,77.04,77.18,17494.0,75.4961,75.6233,75.3592,75.4961,17494.0
2024-10-17 10:05:00,77.16,77.3,77.15,77.19,20743.0,75.4766,75.6135,75.4668,75.5059,20743.0
2024-10-17 10:10:00,77.19,77.37,77.09,77.37,22522.0,75.5059,75.682,75.4081,75.682,22522.0
2024-10-17 10:15:00,77.37,77.37,77.14,77.21,22576.0,75.682,75.682,75.457,75.5255,22576.0
2024-10-17 10:20:00,77.22,77.39,77.15,77.36,23536.0,75.5353,75.7015,75.4668,75.6722,23536.0
2024-10-17 10:25:00,77.33,77.42,77.05,77.34,49042.0,75.6429,75.7309,75.369,75.6526,49042.0
2024-10-17 10:30:00,77.33,77.38,77.28,77.31,23145.0,75.6429,75.6918,75.5939,75.6233,23145.0
2024-10-17 10:35:00,77.31,77.36,77.02,77.21,30539.0,75.6233,75.6722,75.3396,75.5255,30539.0
2024-10-17 10:40:00,77.23,77.32,76.96,77.06,14163.0,75.545,75.6331,75.2809,75.3787,14163.0
2024-10-17 10:45:00,77.02,77.18,76.99,77.07,15065.0,75.3396,75.4961,75.3103,75.3885,15065.0
2024-10-17 10:50:00,77.08,77.13,76.96,77.11,18362.0,75.3983,75.4472,75.2809,75.4277,18362.0
2024-10-17 10:55:00,77.09,77.13,77.01,77.05,18770.0,75.4081,75.4472,75.3298,75.369,18770.0
2024-10-17 11:00:00,77.06,77.08,76.91,76.92,50738.0,75.3787,75.3983,75.232,75.2418,50738.0
2024-10-17 11:05:00,76.92,77.26,76.92,77.23,25861.0,75.2418,75.5744,75.2418,75.545,25861.0
2024-10-17 11:10:00,77.23,77.26,77.13,77.2,27417.0,75.545,75.5744,75.4472,75.5157,27417.0
2024-10-17 11:15:00,77.21,77.25,77.03,77.06,10013.0,75.5255,75.5646,75.3494,75.3787,10013.0
2024-10-17 11:20:00,77.01,77.13,77.01,77.13,9206.0,75.3298,75.4472,75.3298,75.4472,9206.0
2024-10-17 11:25:00,77.14,77.17,77.04,77.04,17913.0,75.457,75.4863,75.3592,75.3592,17913.0
2024-10-17 11:30:00,77.08,77.11,77.03,77.08,7630.0,75.3983,75.4277,75.3494,75.3983,7630.0
2024-10-17 11:35:00,77.09,77.13,77.05,77.08,10551.0,75.4081,75.4472,75.369,75.3983,10551.0
2024-10-17 11:40:00,77.08,77.11,77.0,77.05,10831.0,75.3983,75.4277,75.3201,75.369,10831.0
2024-10-17 11:45:00,77.03,77.05,76.94,77.0,15768.0,75.3494,75.369,75.2614,75.3201,15768.0
2024-10-17 11:50:00,77.01,77.05,77.0,77.03,7109.0,75.3298,75.369,75.3201,75.3494,7109.0
2024-10-17 11:55:00,77.04,77.12,77.04,77.09,13432.0,75.3592,75.4374,75.3592,75.4081,13432.0
2024-10-17 12:00:00,77.08,77.16,77.03,77.09,35719.0,75.3983,75.4766,75.3494,75.4081,35719.0
2024-10-17 12:05:00,77.1,77.2,77.09,77.14,16617.0,75.4179,75.5157,75.4081,75.457,16617.0
2024-10-17 12:10:00,77.15,77.28,77.14,77.25,18978.0,75.4668,75.5939,75.457,75.5646,18978.0
2024-10-17 12:15:00,77.26,77.26,77.19,77.23,11849.0,75.5744,75.5744,75.5059,75.545,11849.0
2024-10-17 12:20:00,77.22,77.27,77.17,77.26,14292.0,75.5353,75.5842,75.4863,75.5744,14292.0
2024-10-17 12:25:00,77.25,77.25,77.16,77.21,22155.0,75.5646,75.5646,75.4766,75.5255,22155.0
2024-10-17 12:30:00,77.2,77.22,77.09,77.13,54262.0,75.5157,75.5353,75.4081,75.4472,54262.0
2024-10-17 12:35:00,77.13,77.2,77.12,77.18,15955.0,75.4472,75.5157,75.4374,75.4961,15955.0
2024-10-17 12:40:00,77.19,77.28,77.18,77.25,7677.0,75.5059,75.5939,75.4961,75.5646,7677.0
2024-10-17 12:45:00,77.25,77.25,77.18,77.23,7476.0,75.5646,75.5646,75.4961,75.545,7476.0
2024-10-17 12:50:00,77.26,77.32,77.23,77.3,16760.0,75.5744,75.6331,75.545,75.6135,16760.0
2024-10-17 12:55:00,77.3,77.38,77.26,77.31,11930.0,75.6135,75.6918,75.5744,75.6233,11930.0
2024-10-17 13:00:00,77.35,77.39,77.25,77.38,16292.0,75.6624,75.7015,75.5646,75.6918,16292.0
2024-10-17 13:05:00,77.39,77.39,77.28,77.28,17920.0,75.7015,75.7015,75.5939,75.5939,17920.0
2024-10-17 13:10:00,77.3,77.32,77.28,77.29,7079.0,75.6135,75.6331,75.5939,75.6037,7079.0
2024-10-17 13:15:00,77.29,77.29,77.16,77.16,13160.0,75.6037,75.6037,75.4766,75.4766,13160.0
2024-10-17 13:20:00,77.15,77.23,77.15,77.18,15350.0,75.4668,75.545,75.4668,75.4961,15350.0
2024-10-17 13:25:00,77.17,77.23,77.14,77.22,14812.0,75.4863,75.545,75.457,75.5353,14812.0
2024-10-17 13:30:00,77.21,77.22,77.11,77.12,6668.0,75.5255,75.5353,75.4277,75.4374,6668.0
2024-10-17 13:35:00,77.11,77.15,77.03,77.03,8717.0,75.4277,75.4668,75.3494,75.3494,8717.0
2024-10-17 13:40:00,77.04,77.1,76.99,77.09,16713.0,75.3592,75.4179,75.3103,75.4081,16713.0
2024-10-17 13:45:00,77.08,77.13,77.06,77.12,10862.0,75.3983,75.4472,75.3787,75.4374,10862.0
2024-10-17 13:50:00,77.14,77.14,76.96,76.98,21782.0,75.457,75.457,75.2809,75.3005,21782.0
2024-10-17 13:55:00,76.98,76.98,76.89,76.95,21997.0,75.3005,75.3005,75.2125,75.2711,21997.0
2024-10-17 14:00:00,76.95,77.0,76.79,76.85,13009.0,75.2711,75.3201,75.1146,75.1733,13009.0
2024-10-17 14:05:00,76.83,76.87,76.66,76.73,18622.0,75.1538,75.1929,74.9875,75.0559,18622.0
2024-10-17 14:10:00,76.73,76.86,76.66,76.83,17935.0,75.0559,75.1831,74.9875,75.1538,17935.0
2024-10-17 14:15:00,76.83,76.87,76.77,76.8,17460.0,75.1538,75.1929,75.0951,75.1244,17460.0
2024-10-17 14:20:00,76.79,76.8,76.7,76.74,17447.0,75.1146,75.1244,75.0266,75.0657,17447.0
2024-10-17 14:25:00,76.74,76.83,76.73,76.79,9911.0,75.0657,75.1538,75.0559,75.1146,9911.0
2024-10-17 14:30:00,76.79,76.79,76.68,76.73,11684.0,75.1146,75.1146,75.007,75.0559,11684.0
2024-10-17 14:35:00,76.73,76.73,76.58,76.68,13617.0,75.0559,75.0559,74.9092,75.007,13617.0
2024-10-17 14:40:00,76.67,76.68,76.46,76.56,24855.0,74.9973,75.007,74.7918,74.8897,24855.0
2024-10-17 14:45:00,76.56,76.74,76.56,76.71,31942.0,74.8897,75.0657,74.8897,75.0364,31942.0
2024-10-17 14:50:00,76.71,76.76,76.63,76.64,57471.0,75.0364,75.0853,74.9581,74.9679,57471.0
2024-10-17 14:55:00,76.65,76.73,76.61,76.69,8665.0,74.9777,75.0559,74.9386,75.0168,8665.0
2024-10-17 15:00:00,76.68,76.74,76.63,76.73,60749.0,75.007,75.0657,74.9581,75.0559,60749.0
2024-10-17 15:05:00,76.73,76.99,76.72,76.99,38982.0,75.0559,75.3103,75.0462,75.3103,38982.0
2024-10-17 15:10:00,76.99,77.03,76.88,76.89,23158.0,75.3103,75.3494,75.2027,75.2125,23158.0
2024-10-17 15:15:00,76.9,76.92,76.83,76.87,22207.0,75.2222,75.2418,75.1538,75.1929,22207.0
2024-10-17 15:20:00,76.87,76.88,76.8,76.84,25551.0,75.1929,75.2027,75.1244,75.1635,25551.0
2024-10-17 15:25:00,76.84,76.86,76.75,76.75,20306.0,75.1635,75.1831,75.0755,75.0755,20306.0
2024-10-17 15:30:00,76.75,76.76,76.66,76.69,30045.0,75.0755,75.0853,74.9875,75.0168,30045.0
2024-10-17 15:35:00,76.7,76.7,76.49,76.5,31762.0,75.0266,75.0266,74.8212,74.831,31762.0
2024-10-17 15:40:00,76.51,76.65,76.46,76.62,46676.0,74.8407,74.9777,74.7918,74.9483,46676.0
2024-10-17 15:45:00,76.6,76.64,76.52,76.58,51611.0,74.9288,74.9679,74.8505,74.9092,51611.0
2024-10-17 15:50:00,76.56,76.69,76.46,76.66,130925.0,74.8897,75.0168,74.7918,74.9875,130925.0
2024-10-17 15:55:00,76.66,76.67,76.43,76.61,368414.0,74.9875,74.9973,74.7625,74.9386,368414.0
2024-10-18 09:30:00,77.33,77.5,76.91,77.3,290454.0,75.6429,75.8091,75.232,75.6135,290454.0
2024-10-18 09:35:00,77.35,77.36,77.0,77.2,15144.0,75.6624,75.6722,75.3201,75.5157,15144.0
2024-10-18 09:40:00,77.23,77.47,77.12,77.38,25996.0,75.545,75.7798,75.4374,75.6918,25996.0
2024-10-18 09:45:00,77.39,77.63,77.28,77.53,25231.0,75.7015,75.9363,75.5939,75.8385,25231.0
2024-10-18 09:50:00,77.59,77.62,77.47,77.56,42050.0,75.8972,75.9265,75.7798,75.8678,42050.0
2024-10-18 09:55:00,77.54,77.65,77.3,77.31,44610.0,75.8483,75.9559,75.6135,75.6233,44610.0
2024-10-18 10:00:00,77.35,77.46,77.3,77.46,19286.0,75.6624,75.77,75.6135,75.77,19286.0
2024-10-18 10:05:00,77.44,77.49,77.27,77.49,22261.0,75.7505,75.7994,75.5842,75.7994,22261.0
2024-10-18 10:10:00,77.55,77.57,77.37,77.44,18436.0,75.8581,75.8776,75.682,75.7505,18436.0
2024-10-18 10:15:00,77.41,77.44,77.3,77.37,19494.0,75.7211,75.7505,75.6135,75.682,19494.0
2024-10-18 10:20:00,77.38,77.44,77.35,77.4,16185.0,75.6918,75.7505,75.6624,75.7113,16185.0
2024-10-18 10:25:00,77.39,77.52,77.3,77.52,19209.0,75.7015,75.8287,75.6135,75.8287,19209.0
2024-10-18 10:30:00,77.53,77.57,77.44,77.45,14163.0,75.8385,75.8776,75.7505,75.7602,14163.0
2024-10-18 10:35:00,77.46,77.46,77.34,77.42,10866.0,75.77,75.77,75.6526,75.7309,10866.0
2024-10-18 10:40:00,77.44,77.48,77.39,77.42,8864.0,75.7505,75.7896,75.7015,75.7309,8864.0
2024-10-18 10:45:00,77.42,77.48,77.37,77.41,7546.0,75.7309,75.7896,75.682,75.7211,7546.0
2024-10-18 10:50:00,77.39,77.42,77.3,77.3,22770.0,75.7015,75.7309,75.6135,75.6135,22770.0
2024-10-18 10:55:00,77.29,77.38,77.24,77.27,23210.0,75.6037,75.6918,75.5548,75.5842,23210.0
2024-10-18 11:00:00,77.27,77.34,77.26,77.3,13583.0,75.5842,75.6526,75.5744,75.6135,13583.0
2024-10-18 11:05:00,77.31,77.34,77.21,77.34,17962.0,75.6233,75.6526,75.5255,75.6526,17962.0
2024-10-18 11:10:00,77.35,77.37,77.24,77.29,10003.0,75.6624,75.682,75.5548,75.6037,10003.0
2024-10-18 11:15:00,77.29,77.35,77.24,77.33,12784.0,75.6037,75.6624,75.5548,75.6429,12784.0
2024-10-18 11:20:00,77.32,77.34,77.17,77.18,29016.0,75.6331,75.6526,75.4863,75.4961,29016.0
2024-10-18 11:25:00,77.17,77.21,77.11,77.18,22512.0,75.4863,75.5255,75.4277,75.4961,22512.0
2024-10-18 11:30:00,77.19,77.24,77.11,77.16,10303.0,75.5059,75.5548,75.4277,75.4766,10303.0
2024-10-18 11:35:00,77.16,77.16,77.02,77.06,22586.0,75.4766,75.4766,75.3396,75.3787,22586.0
2024-10-18 11:40:00,77.07,77.11,76.98,77.06,43896.0,75.3885,75.4277,75.3005,75.3787,43896.0
2024-10-18 11:45:00,77.06,77.06,76.95,76.99,10200.0,75.3787,75.3787,75.2711,75.3103,10200.0
2024-10-18 11:50:00,77.0,77.0,76.91,76.98,5262.0,75.3201,75.3201,75.232,75.3005,5262.0
2024-10-18 11:55:00,77.0,77.06,76.97,77.02,8620.0,75.3201,75.3787,75.2907,75.3396,8620.0
2024-10-18 12:00:00,77.02,77.06,77.01,77.05,5450.0,75.3396,75.3787,75.3298,75.369,5450.0
2024-10-18 12:05:00,77.05,77.07,76.99,77.02,8972.0,75.369,75.3885,75.3103,75.3396,8972.0
2024-10-18 12:10:00,77.0,77.01,76.84,76.87,11741.0,75.3201,75.3298,75.1635,75.1929,11741.0
2024-10-18 12:15:00,76.85,77.04,76.84,77.03,7965.0,75.1733,75.3592,75.1635,75.3494,7965.0
2024-10-18 12:20:00,77.04,77.12,77.02,77.1,10260.0,75.3592,75.4374,75.3396,75.4179,10260.0
2024-10-18 12:25:00,77.11,77.11,77.04,77.06,14441.0,75.4277,75.4277,75.3592,75.3787,14441.0
2024-10-18 12:30:00,77.07,77.12,77.03,77.1,6423.0,75.3885,75.4374,75.3494,75.4179,6423.0
2024-10-18 12:35:00,77.1,77.12,76.99,77.02,9999.0,75.4179,75.4374,75.3103,75.3396,9999.0
2024-10-18 12:40:00,77.01,77.04,76.95,77.0,8116.0,75.3298,75.3592,75.2711,75.3201,8116.0
2024-10-18 12:45:00,76.99,77.0,76.84,76.84,9067.0,75.3103,75.3201,75.1635,75.1635,9067.0
2024-10-18 12:50:00,76.85,76.9,76.83,76.9,6323.0,75.1733,75.2222,75.1538,75.2222,6323.0
2024-10-18 12:55:00,76.91,77.09,76.91,76.96,15438.0,75.232,75.4081,75.232,75.2809,15438.0
2024-10-18 13:00:00,76.95,76.97,76.79,76.84,16656.0,75.2711,75.2907,75.1146,75.1635,16656.0
2024-10-18 13:05:00,76.83,76.92,76.83,76.88,5440.0,75.1538,75.2418,75.1538,75.2027,5440.0
2024-10-18 13:10:00,76.89,76.95,76.88,76.94,6886.0,75.2125,75.2711,75.2027,75.2614,6886.0
2024-10-18 13:15:00,76.92,76.93,76.82,76.92,9707.0,75.2418,75.2516,75.144,75.2418,9707.0
2024-10-18 13:20:00,76.94,76.99,76.92,76.99,5108.0,75.2614,75.3103,75.2418,75.3103,5108.0
2024-10-18 13:25:00,77.0,77.01,76.91,76.92,6347.0,75.3201,75.3298,75.232,75.2418,6347.0
2024-10-18 13:30:00,76.94,76.99,76.89,76.97,11067.0,75.2614,75.3103,75.2125,75.2907,11067.0
2024-10-18 13:35:00,76.98,77.0,76.91,76.91,7533.0,75.3005,75.3201,75.232,75.232,7533.0
2024-10-18 13:40:00,76.9,76.92,76.83,76.92,9803.0,75.2222,75.2418,75.1538,75.2418,9803.0
2024-10-18 13:45:00,76.91,77.0,76.9,77.0,12376.0,75.232,75.3201,75.2222,75.3201,12376.0
2024-10-18 13:50:00,77.0,77.0,76.92,76.92,11366.0,75.3201,75.3201,75.2418,75.2418,11366.0
2024-10-18 13:55:00,76.92,76.92,76.87,76.89,7319.0,75.2418,75.2418,75.1929,75.2125,7319.0
2024-10-18 14:00:00,76.88,76.89,76.7,76.82,18795.0,75.2027,75.2125,75.0266,75.144,18795.0
2024-10-18 14:05:00,76.83,76.91,76.83,76.87,11226.0,75.1538,75.232,75.1538,75.1929,11226.0
2024-10-18 14:10:00,76.87,76.99,76.84,76.97,21046.0,75.1929,75.3103,75.1635,75.2907,21046.0
2024-10-18 14:15:00,76.97,77.02,76.92,76.95,16234.0,75.2907,75.3396,75.2418,75.2711,16234.0
2024-10-18 14:20:00,76.94,76.94,76.85,76.88,9178.0,75.2614,75.2614,75.1733,75.2027,9178.0
2024-10-18 14:25:00,76.88,76.96,76.86,76.94,17955.0,75.2027,75.2809,75.1831,75.2614,17955.0
2024-10-18 14:30:00,76.94,77.04,76.9,76.99,14568.0,75.2614,75.3592,75.2222,75.3103,14568.0
2024-10-18 14:35:00,76.97,77.05,76.95,77.03,26833.0,75.2907,75.369,75.2711,75.3494,26833.0
2024-10-18 14:40:00,77.03,77.08,76.99,77.06,9698.0,75.3494,75.3983,75.3103,75.3787,9698.0
2024-10-18 14:45:00,77.06,77.14,77.04,77.07,14080.0,75.3787,75.457,75.3592,75.3885,14080.0
2024-10-18 14:50:00,77.07,77.09,76.99,77.02,9614.0,75.3885,75.4081,75.3103,75.3396,9614.0
2024-10-18 14:55:00,77.03,77.08,77.03,77.08,12939.0,75.3494,75.3983,75.3494,75.3983,12939.0
2024-10-18 15:00:00,77.06,77.11,77.02,77.08,26094.0,75.3787,75.4277,75.3396,75.3983,26094.0
2024-10-18 15:05:00,77.1,77.11,77.0,77.11,33416.0,75.4179,75.4277,75.3201,75.4277,33416.0
2024-10-18 15:10:00,77.1,77.1,76.96,77.02,26338.0,75.4179,75.4179,75.2809,75.3396,26338.0
2024-10-18 15:15:00,77.03,77.11,77.03,77.09,13349.0,75.3494,75.4277,75.3494,75.4081,13349.0
2024-10-18 15:20:00,77.09,77.22,77.03,77.21,30569.0,75.4081,75.5353,75.3494,75.5255,30569.0
2024-10-18 15:25:00,77.19,77.34,77.19,77.33,13401.0,75.5059,75.6526,75.5059,75.6429,13401.0
2024-10-18 15:30:00,77.32,77.33,77.21,77.22,35097.0,75.6331,75.6429,75.5255,75.5353,35097.0
2024-10-18 15:35:00,77.22,77.31,77.18,77.24,29801.0,75.5353,75.6233,75.4961,75.5548,29801.0
2024-10-18 15:40:00,77.23,77.24,77.13,77.13,27316.0,75.545,75.5548,75.4472,75.4472,27316.0
2024-10-18 15:45:00,77.14,77.27,77.14,77.22,14568.0,75.457,75.5842,75.457,75.5353,14568.0
2024-10-18 15:50:00,77.21,77.26,76.98,77.15,111975.0,75.5255,75.5744,75.3005,75.4668,111975.0
2024-10-18 15:55:00,77.18,77.36,77.04,77.35,314398.0,75.4961,75.6722,75.3592,75.6624,314398.0
2024-10-21 09:30:00,76.62,77.07,76.38,76.44,83860.0,74.9483,75.3885,74.7136,74.7723,83860.0
2024-10-21 09:35:00,76.42,76.66,76.38,76.6,25338.0,74.7527,74.9875,74.7136,74.9288,25338.0
2024-10-21 09:40:00,76.59,76.61,76.26,76.36,44117.0,74.919,74.9386,74.5962,74.694,44117.0
2024-10-21 09:45:00,76.36,76.62,76.3,76.5,17068.0,74.694,74.9483,74.6353,74.831,17068.0
2024-10-21 09:50:00,76.48,76.53,76.3,76.33,18235.0,74.8114,74.8603,74.6353,74.6647,18235.0
2024-10-21 09:55:00,76.34,76.35,76.0,76.06,24670.0,74.6745,74.6842,74.3419,74.4006,24670.0
2024-10-21 10:00:00,76.06,76.21,76.02,76.02,16707.0,74.4006,74.5473,74.3614,74.3614,16707.0
2024-10-21 10:05:00,76.03,76.08,75.96,76.01,25719.0,74.3712,74.4201,74.3027,74.3517,25719.0
2024-10-21 10:10:00,75.99,76.0,75.78,75.84,12032.0,74.3321,74.3419,74.1267,74.1854,12032.0
2024-10-21 10:15:00,75.83,75.93,75.78,75.88,10742.0,74.1756,74.2734,74.1267,74.2245,10742.0
2024-10-21 10:20:00,75.86,75.89,75.65,75.67,13110.0,74.2049,74.2343,73.9995,74.0191,13110.0
2024-10-21 10:25:00,75.65,75.85,75.58,75.76,35026.0,73.9995,74.1951,73.931,74.1071,35026.0
2024-10-21 10:30:00,75.75,75.75,75.54,75.64,39528.0,74.0973,74.0973,73.8919,73.9897,39528.0
2024-10-21 10:35:00,75.64,75.76,75.4,75.42,65472.0,73.9897,74.1071,73.755,73.7745,65472.0
2024-10-21 10:40:00,75.42,75.46,75.33,75.44,19121.0,73.7745,73.8137,73.6865,73.7941,19121.0
2024-10-21 10:45:00,75.42,75.51,75.15,75.33,66826.0,73.7745,73.8626,73.5104,73.6865,66826.0
2024-10-21 10:50:00,75.31,75.59,75.31,75.41,82814.0,73.6669,73.9408,73.6669,73.7647,82814.0
2024-10-21 10:55:00,75.4,75.49,75.36,75.4,24703.0,73.755,73.843,73.7158,73.755,24703.0
2024-10-21 11:00:00,75.4,75.42,75.08,75.15,85247.0,73.755,73.7745,73.4419,73.5104,85247.0
2024-10-21 11:05:00,75.17,75.17,74.88,74.88,45180.0,73.53,73.53,73.2463,73.2463,45180.0
2024-10-21 11:10:00,74.85,75.03,74.82,74.97,23581.0,73.217,73.393,73.1876,73.3343,23581.0
2024-10-21 11:15:00,74.95,74.95,74.8,74.85,13793.0,73.3148,73.3148,73.1681,73.217,13793.0
2024-10-21 11:20:00,74.86,75.0,74.84,74.92,70181.0,73.2267,73.3637,73.2072,73.2854,70181.0
2024-10-21 11:25:00,74.91,75.07,74.75,75.07,37504.0,73.2757,73.4322,73.1191,73.4322,37504.0
2024-10-21 11:30:00,75.06,75.09,74.97,75.0,25501.0,73.4224,73.4517,73.3343,73.3637,25501.0
2024-10-21 11:35:00,75.01,75.2,74.97,75.17,68069.0,73.3735,73.5593,73.3343,73.53,68069.0
2024-10-21 11:40:00,75.15,75.26,75.09,75.2,6465.0,73.5104,73.618,73.4517,73.5593,6465.0
2024-10-21 11:45:00,75.18,75.32,75.15,75.31,11949.0,73.5398,73.6767,73.5104,73.6669,11949.0
2024-10-21 11:50:00,75.31,75.38,75.26,75.29,5692.0,73.6669,73.7354,73.618,73.6474,5692.0
2024-10-21 11:55:00,75.28,75.44,75.27,75.39,20105.0,73.6376,73.7941,73.6278,73.7452,20105.0
2024-10-21 12:00:00,75.4,75.43,75.31,75.36,14745.0,73.755,73.7843,73.6669,73.7158,14745.0
2024-10-21 12:05:00,75.35,75.37,75.23,75.26,17181.0,73.7061,73.7256,73.5887,73.618,17181.0
2024-10-21 12:10:00,75.28,75.31,75.11,75.16,40148.0,73.6376,73.6669,73.4713,73.5202,40148.0
2024-10-21 12:15:00,75.17,75.21,75.1,75.1,9048.0,73.53,73.5691,73.4615,73.4615,9048.0
2024-10-21 12:20:00,75.12,75.13,74.87,74.98,14590.0,73.4811,73.4909,73.2365,73.3441,14590.0
2024-10-21 12:25:00,74.99,75.01,74.81,74.89,18986.0,73.3539,73.3735,73.1778,73.2561,18986.0
2024-10-21 12:30:00,74.91,74.97,74.9,74.96,10094.0,73.2757,73.3343,73.2659,73.3246,10094.0
2024-10-21 12:35:00,74.96,74.99,74.89,74.93,19984.0,73.3246,73.3539,73.2561,73.2952,19984.0
2024-10-21 12:40:00,74.94,74.96,74.91,74.91,11287.0,73.305,73.3246,73.2757,73.2757,11287.0
2024-10-21 12:45:00,74.93,75.02,74.93,74.99,11561.0,73.2952,73.3833,73.2952,73.3539,11561.0
2024-10-21 12:50:00,75.0,75.06,74.98,75.05,18652.0,73.3637,73.4224,73.3441,73.4126,18652.0
2024-10-21 12:55:00,75.05,75.07,74.96,74.97,26788.0,73.4126,73.4322,73.3246,73.3343,26788.0
2024-10-21 13:00:00,74.96,75.04,74.91,74.92,35413.0,73.3246,73.4028,73.2757,73.2854,35413.0
2024-10-21 13:05:00,74.92,74.97,74.91,74.97,33716.0,73.2854,73.3343,73.2757,73.3343,33716.0
2024-10-21 13:10:00,74.98,75.03,74.98,75.02,12287.0,73.3441,73.393,73.3441,73.3833,12287.0
2024-10-21 13:15:00,75.02,75.14,74.97,75.01,39453.0,73.3833,73.5006,73.3343,73.3735,39453.0
2024-10-21 13:20:00,75.0,75.0,74.85,74.93,21158.0,73.3637,73.3637,73.217,73.2952,21158.0
2024-10-21 13:25:00,74.92,74.92,74.86,74.88,13004.0,73.2854,73.2854,73.2267,73.2463,13004.0
2024-10-21 13:30:00,74.89,74.9,74.8,74.83,17245.0,73.2561,73.2659,73.1681,73.1974,17245.0
2024-10-21 13:35:00,74.83,74.9,74.83,74.9,16845.0,73.1974,73.2659,73.1974,73.2659,16845.0
2024-10-21 13:40:00,74.89,74.9,74.82,74.84,11202.0,73.2561,73.2659,73.1876,73.2072,11202.0
2024-10-21 13:45:00,74.83,74.89,74.81,74.85,21047.0,73.1974,73.2561,73.1778,73.217,21047.0
2024-10-21 13:50:00,74.86,74.9,74.83,74.85,25210.0,73.2267,73.2659,73.1974,73.217,25210.0
2024-10-21 13:55:00,74.84,74.93,74.79,74.92,25505.0,73.2072,73.2952,73.1583,73.2854,25505.0
2024-10-21 14:00:00,74.93,74.95,74.86,74.86,14101.0,73.2952,73.3148,73.2267,73.2267,14101.0
2024-10-21 14:05:00,74.86,74.86,74.75,74.81,13337.0,73.2267,73.2267,73.1191,73.1778,13337.0
2024-10-21 14:10:00,74.82,74.84,74.79,74.82,11089.0,73.1876,73.2072,73.1583,73.1876,11089.0
2024-10-21 14:15:00,74.82,74.98,74.82,74.91,19917.0,73.1876,73.3441,73.1876,73.2757,19917.0
2024-10-21 14:20:00,74.92,75.0,74.81,74.9,42311.0,73.2854,73.3637,73.1778,73.2659,42311.0
2024-10-21 14:25:00,74.9,74.93,74.85,74.86,11535.0,73.2659,73.2952,73.217,73.2267,11535.0
2024-10-21 14:30:00,74.85,74.88,74.81,74.84,17960.0,73.217,73.2463,73.1778,73.2072,17960.0
2024-10-21 14:35:00,74.84,74.87,74.82,74.83,14671.0,73.2072,73.2365,73.1876,73.1974,14671.0
2024-10-21 14:40:00,74.82,74.84,74.73,74.75,20377.0,73.1876,73.2072,73.0996,73.1191,20377.0
2024-10-21 14:45:00,74.75,74.79,74.68,74.79,14822.0,73.1191,73.1583,73.0507,73.1583,14822.0
2024-10-21 14:50:00,74.79,74.83,74.76,74.8,33846.0,73.1583,73.1974,73.1289,73.1681,33846.0
2024-10-21 14:55:00,74.8,74.81,74.66,74.67,24427.0,73.1681,73.1778,73.0311,73.0409,24427.0
2024-10-21 15:00:00,74.67,74.72,74.54,74.58,28498.0,73.0409,73.0898,72.9137,72.9529,28498.0
2024-10-21 15:05:00,74.57,74.68,74.56,74.68,16529.0,72.9431,73.0507,72.9333,73.0507,16529.0
2024-10-21 15:10:00,74.69,74.75,74.64,74.73,15759.0,73.0605,73.1191,73.0115,73.0996,15759.0
2024-10-21 15:15:00,74.75,74.9,74.74,74.89,18098.0,73.1191,73.2659,73.1094,73.2561,18098.0
2024-10-21 15:20:00,74.88,74.92,74.84,74.91,12329.0,73.2463,73.2854,73.2072,73.2757,12329.0
2024-10-21 15:25:00,74.92,74.95,74.82,74.86,17235.0,73.2854,73.3148,73.1876,73.2267,17235.0
2024-10-21 15:30:00,74.86,74.97,74.8,74.92,19204.0,73.2267,73.3343,73.1681,73.2854,19204.0
2024-10-21 15:35:00,74.92,75.01,74.91,74.94,15661.0,73.2854,73.3735,73.2757,73.305,15661.0
2024-10-21 15:40:00,74.95,75.0,74.94,74.99,31849.0,73.3148,73.3637,73.305,73.3539,31849.0
2024-10-21 15:45:00,74.99,75.11,74.97,75.11,65467.0,73.3539,73.4713,73.3343,73.4713,65467.0
2024-10-21 15:50:00,75.12,75.36,75.07,75.34,112799.0,73.4811,73.7158,73.4322,73.6963,112799.0
2024-10-21 15:55:00,75.33,75.33,75.06,75.18,343934.0,73.6865,73.6865,73.4224,73.5398,343934.0
2024-10-22 09:30:00,74.6,75.14,74.5,74.93,47798.0,72.9724,73.5006,72.8746,73.2952,47798.0
2024-10-22 09:35:00,74.89,74.9,74.62,74.83,12267.0,73.2561,73.2659,72.992,73.1974,12267.0
2024-10-22 09:40:00,74.81,74.85,74.6,74.65,12430.0,73.1778,73.217,72.9724,73.0213,12430.0
2024-10-22 09:45:00,74.64,74.84,74.64,74.84,11792.0,73.0115,73.2072,73.0115,73.2072,11792.0
2024-10-22 09:50:00,74.84,74.86,74.52,74.77,13576.0,73.2072,73.2267,72.8942,73.1387,13576.0
2024-10-22 09:55:00,74.71,74.72,74.52,74.71,9380.0,73.08,73.0898,72.8942,73.08,9380.0
2024-10-22 10:00:00,74.72,74.75,74.52,74.58,13715.0,73.0898,73.1191,72.8942,72.9529,13715.0
2024-10-22 10:05:00,74.55,74.61,74.4,74.5,26300.0,72.9235,72.9822,72.7768,72.8746,26300.0
2024-10-22 10:10:00,74.55,74.66,74.46,74.66,40771.0,72.9235,73.0311,72.8355,73.0311,40771.0
2024-10-22 10:15:00,74.7,74.78,74.67,74.71,12887.0,73.0702,73.1485,73.0409,73.08,12887.0
2024-10-22 10:20:00,74.73,74.77,74.55,74.7,13191.0,73.0996,73.1387,72.9235,73.0702,13191.0
2024-10-22 10:25:00,74.71,75.0,74.68,74.89,17033.0,73.08,73.3637,73.0507,73.2561,17033.0
2024-10-22 10:30:00,74.9,75.02,74.89,74.95,7330.0,73.2659,73.3833,73.2561,73.3148,7330.0
2024-10-22 10:35:00,74.95,75.03,74.94,74.94,10658.0,73.3148,73.393,73.305,73.305,10658.0
2024-10-22 10:40:00,74.94,74.98,74.87,74.88,11359.0,73.305,73.3441,73.2365,73.2463,11359.0
2024-10-22 10:45:00,74.88,74.9,74.75,74.8,9531.0,73.2463,73.2659,73.1191,73.1681,9531.0
2024-10-22 10:50:00,74.8,74.8,74.7,74.75,11735.0,73.1681,73.1681,73.0702,73.1191,11735.0
2024-10-22 10:55:00,74.75,74.81,74.68,74.7,10052.0,73.1191,73.1778,73.0507,73.0702,10052.0
2024-10-22 11:00:00,74.67,74.84,74.66,74.76,30477.0,73.0409,73.2072,73.0311,73.1289,30477.0
2024-10-22 11:05:00,74.75,74.8,74.7,74.71,23994.0,73.1191,73.1681,73.0702,73.08,23994.0
2024-10-22 11:10:00,74.71,74.79,74.69,74.74,8262.0,73.08,73.1583,73.0605,73.1094,8262.0
2024-10-22 11:15:00,74.74,74.82,74.7,74.8,16625.0,73.1094,73.1876,73.0702,73.1681,16625.0
2024-10-22 11:20:00,74.77,74.87,74.75,74.8,5970.0,73.1387,73.2365,73.1191,73.1681,5970.0
2024-10-22 11:25:00,74.8,74.98,74.78,74.93,21613.0,73.1681,73.3441,73.1485,73.2952,21613.0
2024-10-22 11:30:00,74.96,74.97,74.86,74.88,7242.0,73.3246,73.3343,73.2267,73.2463,7242.0
2024-10-22 11:35:00,74.85,74.85,74.78,74.8,5933.0,73.217,73.217,73.1485,73.1681,5933.0
2024-10-22 11:40:00,74.81,74.83,74.74,74.74,7525.0,73.1778,73.1974,73.1094,73.1094,7525.0
2024-10-22 11:45:00,74.75,74.75,74.7,74.75,8347.0,73.1191,73.1191,73.0702,73.1191,8347.0
2024-10-22 11:50:00,74.75,74.75,74.66,74.72,8001.0,73.1191,73.1191,73.0311,73.0898,8001.0
2024-10-22 11:55:00,74.71,74.73,74.66,74.66,7162.0,73.08,73.0996,73.0311,73.0311,7162.0
2024-10-22 12:00:00,74.64,74.72,74.62,74.67,10942.0,73.0115,73.0898,72.992,73.0409,10942.0
2024-10-22 12:05:00,74.67,74.68,74.56,74.6,10790.0,73.0409,73.0507,72.9333,72.9724,10790.0
2024-10-22 12:10:00,74.59,74.63,74.54,74.62,11102.0,72.9626,73.0018,72.9137,72.992,11102.0
2024-10-22 12:15:00,74.61,74.71,74.61,74.7,14023.0,72.9822,73.08,72.9822,73.0702,14023.0
2024-10-22 12:20:00,74.71,74.72,74.57,74.62,11975.0,73.08,73.0898,72.9431,72.992,11975.0
2024-10-22 12:25:00,74.62,74.78,74.57,74.72,13921.0,72.992,73.1485,72.9431,73.0898,13921.0
2024-10-22 12:30:00,74.72,74.84,74.69,74.84,8587.0,73.0898,73.2072,73.0605,73.2072,8587.0
2024-10-22 12:35:00,74.82,74.86,74.72,74.82,59441.0,73.1876,73.2267,73.0898,73.1876,59441.0
2024-10-22 12:40:00,74.78,74.96,74.77,74.92,15391.0,73.1485,73.3246,73.1387,73.2854,15391.0
2024-10-22 12:45:00,74.93,74.95,74.86,74.92,24840.0,73.2952,73.3148,73.2267,73.2854,24840.0
2024-10-22 12:50:00,74.9,75.02,74.89,75.01,32895.0,73.2659,73.3833,73.2561,73.3735,32895.0
2024-10-22 12:55:00,75.0,75.21,74.99,75.2,17844.0,73.3637,73.5691,73.3539,73.5593,17844.0
2024-10-22 13:00:00,75.21,75.29,75.17,75.28,11840.0,73.5691,73.6474,73.53,73.6376,11840.0
2024-10-22 13:05:00,75.28,75.35,75.26,75.31,12373.0,73.6376,73.7061,73.618,73.6669,12373.0
2024-10-22 13:10:00,75.31,75.32,75.21,75.26,10107.0,73.6669,73.6767,73.5691,73.618,10107.0
2024-10-22 13:15:00,75.26,75.3,75.22,75.3,5204.0,73.618,73.6571,73.5789,73.6571,5204.0
2024-10-22 13:20:00,75.3,75.37,75.28,75.34,14589.0,73.6571,73.7256,73.6376,73.6963,14589.0
2024-10-22 13:25:00,75.34,75.38,75.32,75.32,11799.0,73.6963,73.7354,73.6767,73.6767,11799.0
2024-10-22 13:30:00,75.31,75.37,75.29,75.37,25332.0,73.6669,73.7256,73.6474,73.7256,25332.0
2024-10-22 13:35:00,75.37,75.48,75.37,75.45,16478.0,73.7256,73.8332,73.7256,73.8039,16478.0
2024-10-22 13:40:00,75.47,75.5,75.37,75.37,14536.0,73.8234,73.8528,73.7256,73.7256,14536.0
2024-10-22 13:45:00,75.37,75.48,75.37,75.48,18097.0,73.7256,73.8332,73.7256,73.8332,18097.0
2024-10-22 13:50:00,75.47,75.5,75.4,75.43,12590.0,73.8234,73.8528,73.755,73.7843,12590.0
2024-10-22 13:55:00,75.43,75.49,75.4,75.48,10937.0,73.7843,73.843,73.755,73.8332,10937.0
2024-10-22 14:00:00,75.48,75.61,75.44,75.61,20176.0,73.8332,73.9604,73.7941,73.9604,20176.0
2024-10-22 14:05:00,75.6,75.6,75.47,75.49,20392.0,73.9506,73.9506,73.8234,73.843,20392.0
2024-10-22 14:10:00,75.49,75.54,75.41,75.45,18334.0,73.843,73.8919,73.7647,73.8039,18334.0
2024-10-22 14:15:00,75.45,75.55,75.41,75.43,14349.0,73.8039,73.9017,73.7647,73.7843,14349.0
2024-10-22 14:20:00,75.42,75.45,75.36,75.36,13289.0,73.7745,73.8039,73.7158,73.7158,13289.0
2024-10-22 14:25:00,75.35,75.38,75.3,75.31,13903.0,73.7061,73.7354,73.6571,73.6669,13903.0
2024-10-22 14:30:00,75.31,75.35,75.28,75.35,11686.0,73.6669,73.7061,73.6376,73.7061,11686.0
2024-10-22 14:35:00,75.34,75.38,75.32,75.33,12885.0,73.6963,73.7354,73.6767,73.6865,12885.0
2024-10-22 14:40:00,75.33,75.4,75.33,75.36,10547.0,73.6865,73.755,73.6865,73.7158,10547.0
2024-10-22 14:45:00,75.37,75.42,75.35,75.36,12024.0,73.7256,73.7745,73.7061,73.7158,12024.0
2024-10-22 14:50:00,75.37,75.37,75.3,75.3,18515.0,73.7256,73.7256,73.6571,73.6571,18515.0
2024-10-22 14:55:00,75.31,75.35,75.26,75.3,15603.0,73.6669,73.7061,73.618,73.6571,15603.0
2024-10-22 15:00:00,75.28,75.41,75.27,75.36,14527.0,73.6376,73.7647,73.6278,73.7158,14527.0
2024-10-22 15:05:00,75.37,75.41,75.35,75.4,12259.0,73.7256,73.7647,73.7061,73.755,12259.0
2024-10-22 15:10:00,75.4,75.42,75.35,75.41,15169.0,73.755,73.7745,73.7061,73.7647,15169.0
2024-10-22 15:15:00,75.41,75.48,75.41,75.47,15300.0,73.7647,73.8332,73.7647,73.8234,15300.0
2024-10-22 15:20:00,75.47,75.48,75.39,75.42,14518.0,73.8234,73.8332,73.7452,73.7745,14518.0
2024-10-22 15:25:00,75.41,75.49,75.4,75.48,14118.0,73.7647,73.843,73.755,73.8332,14118.0
2024-10-22 15:30:00,75.49,75.56,75.49,75.49,15555.0,73.843,73.9115,73.843,73.843,15555.0
2024-10-22 15:35:00,75.5,75.57,75.44,75.45,18474.0,73.8528,73.9213,73.7941,73.8039,18474.0
2024-10-22 15:40:00,75.45,75.54,75.44,75.54,18692.0,73.8039,73.8919,73.7941,73.8919,18692.0
2024-10-22 15:45:00,75.53,75.66,75.51,75.61,36029.0,73.8821,74.0093,73.8626,73.9604,36029.0
2024-10-22 15:50:00,75.6,75.6,75.42,75.59,137209.0,73.9506,73.9506,73.7745,73.9408,137209.0
2024-10-22 15:55:00,75.58,75.61,75.36,75.42,392454.0,73.931,73.9604,73.7158,73.7745,392454.0
2024-10-23 09:30:00,75.79,75.91,75.22,75.5,96285.0,74.1365,74.2538,73.5789,73.8528,96285.0
2024-10-23 09:35:00,75.49,76.09,75.44,76.09,30888.0,73.843,74.4299,73.7941,74.4299,30888.0
2024-10-23 09:40:00,76.06,76.39,76.02,76.29,34564.0,74.4006,74.7234,74.3614,74.6255,34564.0
2024-10-23 09:45:00,76.29,76.47,76.22,76.45,33232.0,74.6255,74.8016,74.5571,74.7821,33232.0
2024-10-23 09:50:00,76.48,76.75,76.48,76.5,46136.0,74.8114,75.0755,74.8114,74.831,46136.0
2024-10-23 09:55:00,76.48,76.52,76.2,76.23,28136.0,74.8114,74.8505,74.5375,74.5669,28136.0
2024-10-23 10:00:00,76.22,76.25,75.91,76.12,42062.0,74.5571,74.5864,74.2538,74.4593,42062.0
2024-10-23 10:05:00,76.17,76.27,76.04,76.24,14481.0,74.5082,74.606,74.381,74.5766,14481.0
2024-10-23 10:10:00,76.22,76.22,75.96,76.02,31659.0,74.5571,74.5571,74.3027,74.3614,31659.0
2024-10-23 10:15:00,76.03,76.06,75.76,75.78,32763.0,74.3712,74.4006,74.1071,74.1267,32763.0
2024-10-23 10:20:00,75.74,75.95,75.72,75.94,25539.0,74.0875,74.293,74.068,74.2832,25539.0
2024-10-23 10:25:00,75.94,76.1,75.92,76.08,17977.0,74.2832,74.4397,74.2636,74.4201,17977.0
2024-10-23 10:30:00,76.07,76.08,75.88,75.98,14291.0,74.4103,74.4201,74.2245,74.3223,14291.0
2024-10-23 10:35:00,76.0,76.02,75.77,75.81,32608.0,74.3419,74.3614,74.1169,74.156,32608.0
2024-10-23 10:40:00,75.83,76.03,75.83,76.03,11332.0,74.1756,74.3712,74.1756,74.3712,11332.0
2024-10-23 10:45:00,76.0,76.03,75.9,75.91,28848.0,74.3419,74.3712,74.2441,74.2538,28848.0
2024-10-23 10:50:00,75.91,75.92,75.63,75.67,38981.0,74.2538,74.2636,73.9799,74.0191,38981.0
2024-10-23 10:55:00,75.68,75.82,75.68,75.82,23239.0,74.0289,74.1658,74.0289,74.1658,23239.0
2024-10-23 11:00:00,75.81,75.94,75.77,75.92,30360.0,74.156,74.2832,74.1169,74.2636,30360.0
2024-10-23 11:05:00,75.93,75.94,75.81,75.88,10477.0,74.2734,74.2832,74.156,74.2245,10477.0
2024-10-23 11:10:00,75.88,75.94,75.68,75.72,25192.0,74.2245,74.2832,74.0289,74.068,25192.0
2024-10-23 11:15:00,75.72,75.75,75.61,75.62,18055.0,74.068,74.0973,73.9604,73.9702,18055.0
2024-10-23 11:20:00,75.6,75.72,75.59,75.63,8589.0,73.9506,74.068,73.9408,73.9799,8589.0
2024-10-23 11:25:00,75.62,75.63,75.49,75.5,16886.0,73.9702,73.9799,73.843,73.8528,16886.0
2024-10-23 11:30:00,75.49,75.59,75.49,75.57,14662.0,73.843,73.9408,73.843,73.9213,14662.0
2024-10-23 11:35:00,75.58,75.64,75.53,75.59,10697.0,73.931,73.9897,73.8821,73.9408,10697.0
2024-10-23 11:40:00,75.61,75.71,75.6,75.69,21463.0,73.9604,74.0582,73.9506,74.0386,21463.0
2024-10-23 11:45:00,75.71,75.74,75.69,75.69,8515.0,74.0582,74.0875,74.0386,74.0386,8515.0
2024-10-23 11:50:00,75.71,75.87,75.6,75.69,24258.0,74.0582,74.2147,73.9506,74.0386,24258.0
2024-10-23 11:55:00,75.7,75.77,75.66,75.76,4508.0,74.0484,74.1169,74.0093,74.1071,4508.0
2024-10-23 12:00:00,75.72,75.74,75.57,75.59,12884.0,74.068,74.0875,73.9213,73.9408,12884.0
2024-10-23 12:05:00,75.56,75.63,75.54,75.6,5362.0,73.9115,73.9799,73.8919,73.9506,5362.0
2024-10-23 12:10:00,75.6,75.69,75.53,75.53,8530.0,73.9506,74.0386,73.8821,73.8821,8530.0
2024-10-23 12:15:00,75.54,75.57,75.49,75.54,25454.0,73.8919,73.9213,73.843,73.8919,25454.0
2024-10-23 12:20:00,75.52,75.62,75.49,75.57,12424.0,73.8723,73.9702,73.843,73.9213,12424.0
2024-10-23 12:25:00,75.56,75.63,75.46,75.46,12791.0,73.9115,73.9799,73.8137,73.8137,12791.0
2024-10-23 12:30:00,75.47,75.52,75.43,75.52,15899.0,73.8234,73.8723,73.7843,73.8723,15899.0
2024-10-23 12:35:00,75.53,75.67,75.53,75.56,14882.0,73.8821,74.0191,73.8821,73.9115,14882.0
2024-10-23 12:40:00,75.55,75.58,75.5,75.52,9662.0,73.9017,73.931,73.8528,73.8723,9662.0
2024-10-23 12:45:00,75.52,75.56,75.5,75.5,5405.0,73.8723,73.9115,73.8528,73.8528,5405.0
2024-10-23 12:50:00,75.51,75.51,75.4,75.41,17579.0,73.8626,73.8626,73.755,73.7647,17579.0
2024-10-23 12:55:00,75.44,75.47,75.39,75.47,11229.0,73.7941,73.8234,73.7452,73.8234,11229.0
2024-10-23 13:00:00,75.45,75.46,75.24,75.27,14064.0,73.8039,73.8137,73.5985,73.6278,14064.0
2024-10-23 13:05:00,75.28,75.32,75.24,75.24,14660.0,73.6376,73.6767,73.5985,73.5985,14660.0
2024-10-23 13:10:00,75.25,75.32,75.0,75.01,14217.0,73.6082,73.6767,73.3637,73.3735,14217.0
2024-10-23 13:15:00,75.01,75.07,74.98,75.0,23156.0,73.3735,73.4322,73.3441,73.3637,23156.0
2024-10-23 13:20:00,75.01,75.05,74.94,74.94,15331.0,73.3735,73.4126,73.305,73.305,15331.0
2024-10-23 13:25:00,74.94,75.09,74.92,75.05,57068.0,73.305,73.4517,73.2854,73.4126,57068.0
2024-10-23 13:30:00,75.03,75.08,74.81,74.87,13127.0,73.393,73.4419,73.1778,73.2365,13127.0
2024-10-23 13:35:00,74.88,74.88,74.74,74.76,15273.0,73.2463,73.2463,73.1094,73.1289,15273.0
2024-10-23 13:40:00,74.78,74.79,74.66,74.66,19103.0,73.1485,73.1583,73.0311,73.0311,19103.0
2024-10-23 13:45:00,74.65,74.72,74.6,74.65,18232.0,73.0213,73.0898,72.9724,73.0213,18232.0
2024-10-23 13:50:00,74.65,74.66,74.46,74.54,12416.0,73.0213,73.0311,72.8355,72.9137,12416.0
2024-10-23 13:55:00,74.55,74.67,74.54,74.6,12229.0,72.9235,73.0409,72.9137,72.9724,12229.0
2024-10-23 14:00:00,74.6,74.64,74.42,74.43,15634.0,72.9724,73.0115,72.7963,72.8061,15634.0
2024-10-23 14:05:00,74.42,74.48,74.26,74.36,38034.0,72.7963,72.855,72.6398,72.7377,38034.0
2024-10-23 14:10:00,74.37,74.38,74.16,74.18,20294.0,72.7474,72.7572,72.542,72.5616,20294.0
2024-10-23 14:15:00,74.17,74.27,74.07,74.12,14163.0,72.5518,72.6496,72.454,72.5029,14163.0
2024-10-23 14:20:00,74.13,74.3,74.11,74.22,29688.0,72.5127,72.679,72.4931,72.6007,29688.0
2024-10-23 14:25:00,74.23,74.32,74.22,74.24,16151.0,72.6105,72.6985,72.6007,72.6203,16151.0
2024-10-23 14:30:00,74.23,74.57,74.22,74.54,22871.0,72.6105,72.9431,72.6007,72.9137,22871.0
2024-10-23 14:35:00,74.54,74.63,74.49,74.56,17572.0,72.9137,73.0018,72.8648,72.9333,17572.0
2024-10-23 14:40:00,74.53,74.66,74.49,74.65,17123.0,72.9039,73.0311,72.8648,73.0213,17123.0
2024-10-23 14:45:00,74.67,74.8,74.63,74.74,30066.0,73.0409,73.1681,73.0018,73.1094,30066.0
2024-10-23 14:50:00,74.76,74.8,74.65,74.75,34679.0,73.1289,73.1681,73.0213,73.1191,34679.0
2024-10-23 14:55:00,74.75,74.94,74.74,74.93,33425.0,73.1191,73.305,73.1094,73.2952,33425.0
2024-10-23 15:00:00,74.93,74.98,74.89,74.89,13825.0,73.2952,73.3441,73.2561,73.2561,13825.0
2024-10-23 15:05:00,74.9,74.95,74.84,74.9,21080.0,73.2659,73.3148,73.2072,73.2659,21080.0
2024-10-23 15:10:00,74.91,75.01,74.78,74.9,36910.0,73.2757,73.3735,73.1485,73.2659,36910.0
2024-10-23 15:15:00,74.89,74.97,74.85,74.96,25325.0,73.2561,73.3343,73.217,73.3246,25325.0
2024-10-23 15:20:00,74.95,75.0,74.82,74.99,31512.0,73.3148,73.3637,73.1876,73.3539,31512.0
2024-10-23 15:25:00,74.98,75.25,74.94,75.07,38946.0,73.3441,73.6082,73.305,73.4322,38946.0
2024-10-23 15:30:00,75.07,75.07,74.95,74.99,38091.0,73.4322,73.4322,73.3148,73.3539,38091.0
2024-10-23 15:35:00,75.0,75.13,74.98,75.08,52908.0,73.3637,73.4909,73.3441,73.4419,52908.0
2024-10-23 15:40:00,75.08,75.1,74.98,75.07,21510.0,73.4419,73.4615,73.3441,73.4322,21510.0
2024-10-23 15:45:00,75.08,75.08,74.94,75.04,29301.0,73.4419,73.4419,73.305,73.4028,29301.0
2024-10-23 15:50:00,75.07,75.18,75.05,75.07,77243.0,73.4322,73.5398,73.4126,73.4322,77243.0
2024-10-23 15:55:00,75.06,75.32,75.04,75.28,174148.0,73.4224,73.6767,73.4028,73.6376,174148.0
2024-10-24 09:30:00,76.31,76.38,75.11,75.14,95156.0,74.6451,74.7136,73.4713,73.5006,95156.0
2024-10-24 09:35:00,75.15,75.26,74.82,75.26,31096.0,73.5104,73.618,73.1876,73.618,31096.0
2024-10-24 09:40:00,75.3,75.41,74.97,75.1,24388.0,73.6571,73.7647,73.3343,73.4615,24388.0
2024-10-24 09:45:00,75.05,75.25,74.89,75.01,27991.0,73.4126,73.6082,73.2561,73.3735,27991.0
2024-10-24 09:50:00,75.02,75.53,75.0,75.53,27746.0,73.3833,73.8821,73.3637,73.8821,27746.0
2024-10-24 09:55:00,75.56,75.57,75.39,75.39,16011.0,73.9115,73.9213,73.7452,73.7452,16011.0
2024-10-24 10:00:00,75.35,75.43,75.25,75.29,27324.0,73.7061,73.7843,73.6082,73.6474,27324.0
2024-10-24 10:05:00,75.32,75.34,75.11,75.18,22718.0,73.6767,73.6963,73.4713,73.5398,22718.0
2024-10-24 10:10:00,75.23,75.38,75.19,75.22,21464.0,73.5887,73.7354,73.5495,73.5789,21464.0
2024-10-24 10:15:00,75.2,75.43,75.19,75.43,23528.0,73.5593,73.7843,73.5495,73.7843,23528.0
2024-10-24 10:20:00,75.46,75.72,75.4,75.69,14939.0,73.8137,74.068,73.755,74.0386,14939.0
2024-10-24 10:25:00,75.7,75.72,75.55,75.56,12946.0,74.0484,74.068,73.9017,73.9115,12946.0
2024-10-24 10:30:00,75.58,75.78,75.51,75.75,17976.0,73.931,74.1267,73.8626,74.0973,17976.0
2024-10-24 10:35:00,75.73,75.76,75.57,75.59,16378.0,74.0778,74.1071,73.9213,73.9408,16378.0
2024-10-24 10:40:00,75.56,75.59,75.34,75.37,23235.0,73.9115,73.9408,73.6963,73.7256,23235.0
2024-10-24 10:45:00,75.3,75.44,75.21,75.39,15944.0,73.6571,73.7941,73.5691,73.7452,15944.0
2024-10-24 10:50:00,75.41,75.49,75.36,75.42,20381.0,73.7647,73.843,73.7158,73.7745,20381.0
2024-10-24 10:55:00,75.43,75.43,75.31,75.41,11689.0,73.7843,73.7843,73.6669,73.7647,11689.0
2024-10-24 11:00:00,75.4,75.5,75.38,75.45,24387.0,73.755,73.8528,73.7354,73.8039,24387.0
2024-10-24 11:05:00,75.43,75.47,75.35,75.37,14278.0,73.7843,73.8234,73.7061,73.7256,14278.0
2024-10-24 11:10:00,75.39,75.53,75.31,75.51,15851.0,73.7452,73.8821,73.6669,73.8626,15851.0
2024-10-24 11:15:00,75.48,75.49,75.42,75.42,8613.0,73.8332,73.843,73.7745,73.7745,8613.0
2024-10-24 11:20:00,75.41,75.42,75.21,75.27,14672.0,73.7647,73.7745,73.5691,73.6278,14672.0
2024-10-24 11:25:00,75.3,75.33,75.25,75.31,9676.0,73.6571,73.6865,73.6082,73.6669,9676.0
2024-10-24 11:30:00,75.28,75.42,75.26,75.42,7336.0,73.6376,73.7745,73.618,73.7745,7336.0
2024-10-24 11:35:00,75.45,75.45,75.3,75.31,12922.0,73.8039,73.8039,73.6571,73.6669,12922.0
2024-10-24 11:40:00,75.31,75.35,75.26,75.28,5422.0,73.6669,73.7061,73.618,73.6376,5422.0
2024-10-24 11:45:00,75.27,75.3,75.09,75.11,21225.0,73.6278,73.6571,73.4517,73.4713,21225.0
2024-10-24 11:50:00,75.09,75.25,75.08,75.23,9951.0,73.4517,73.6082,73.4419,73.5887,9951.0
2024-10-24 11:55:00,75.26,75.28,75.2,75.25,4582.0,73.618,73.6376,73.5593,73.6082,4582.0
2024-10-24 12:00:00,75.25,75.25,75.09,75.13,9994.0,73.6082,73.6082,73.4517,73.4909,9994.0
2024-10-24 12:05:00,75.12,75.12,74.95,75.03,10445.0,73.4811,73.4811,73.3148,73.393,10445.0
2024-10-24 12:10:00,75.07,75.07,74.94,75.01,9714.0,73.4322,73.4322,73.305,73.3735,9714.0
2024-10-24 12:15:00,75.0,75.0,74.94,74.95,8197.0,73.3637,73.3637,73.305,73.3148,8197.0
2024-10-24 12:20:00,74.96,75.05,74.91,75.05,44330.0,73.3246,73.4126,73.2757,73.4126,44330.0
2024-10-24 12:25:00,75.05,75.24,75.03,75.23,11186.0,73.4126,73.5985,73.393,73.5887,11186.0
2024-10-24 12:30:00,75.23,75.33,75.19,75.28,18647.0,73.5887,73.6865,73.5495,73.6376,18647.0
2024-10-24 12:35:00,75.3,75.33,75.22,75.25,8687.0,73.6571,73.6865,73.5789,73.6082,8687.0
2024-10-24 12:40:00,75.25,75.31,75.25,75.27,10089.0,73.6082,73.6669,73.6082,73.6278,10089.0
2024-10-24 12:45:00,75.27,75.3,75.23,75.3,8096.0,73.6278,73.6571,73.5887,73.6571,8096.0
2024-10-24 12:50:00,75.27,75.27,75.19,75.25,8960.0,73.6278,73.6278,73.5495,73.6082,8960.0
2024-10-24 12:55:00,75.24,75.3,75.21,75.23,10605.0,73.5985,73.6571,73.5691,73.5887,10605.0
2024-10-24 13:00:00,75.22,75.41,75.19,75.41,6448.0,73.5789,73.7647,73.5495,73.7647,6448.0
2024-10-24 13:05:00,75.37,75.38,75.31,75.35,7866.0,73.7256,73.7354,73.6669,73.7061,7866.0
2024-10-24 13:10:00,75.37,75.38,75.28,75.28,3834.0,73.7256,73.7354,73.6376,73.6376,3834.0
2024-10-24 13:15:00,75.29,75.32,75.19,75.32,17798.0,73.6474,73.6767,73.5495,73.6767,17798.0
2024-10-24 13:20:00,75.32,75.42,75.31,75.42,13053.0,73.6767,73.7745,73.6669,73.7745,13053.0
2024-10-24 13:25:00,75.4,75.44,75.36,75.42,20211.0,73.755,73.7941,73.7158,73.7745,20211.0
2024-10-24 13:30:00,75.4,75.51,75.36,75.48,8728.0,73.755,73.8626,73.7158,73.8332,8728.0
2024-10-24 13:35:00,75.49,75.56,75.47,75.51,10879.0,73.843,73.9115,73.8234,73.8626,10879.0
2024-10-24 13:40:00,75.5,75.51,75.4,75.48,13187.0,73.8528,73.8626,73.755,73.8332,13187.0
2024-10-24 13:45:00,75.47,75.49,75.33,75.39,9898.0,73.8234,73.843,73.6865,73.7452,9898.0
2024-10-24 13:50:00,75.38,75.42,75.35,75.39,10574.0,73.7354,73.7745,73.7061,73.7452,10574.0
2024-10-24 13:55:00,75.42,75.44,75.33,75.34,9398.0,73.7745,73.7941,73.6865,73.6963,9398.0
2024-10-24 14:00:00,75.35,75.43,75.27,75.43,14606.0,73.7061,73.7843,73.6278,73.7843,14606.0
2024-10-24 14:05:00,75.47,75.56,75.47,75.48,13853.0,73.8234,73.9115,73.8234,73.8332,13853.0
2024-10-24 14:10:00,75.49,75.57,75.46,75.55,16668.0,73.843,73.9213,73.8137,73.9017,16668.0
2024-10-24 14:15:00,75.54,75.54,75.47,75.48,12290.0,73.8919,73.8919,73.8234,73.8332,12290.0
2024-10-24 14:20:00,75.47,75.51,75.42,75.42,10106.0,73.8234,73.8626,73.7745,73.7745,10106.0
2024-10-24 14:25:00,75.44,75.45,75.34,75.39,10398.0,73.7941,73.8039,73.6963,73.7452,10398.0
2024-10-24 14:30:00,75.41,75.41,75.32,75.34,5580.0,73.7647,73.7647,73.6767,73.6963,5580.0
2024-10-24 14:35:00,75.36,75.38,75.3,75.33,8008.0,73.7158,73.7354,73.6571,73.6865,8008.0
2024-10-24 14:40:00,75.32,75.49,75.29,75.49,18876.0,73.6767,73.843,73.6474,73.843,18876.0
2024-10-24 14:45:00,75.48,75.54,75.47,75.53,19533.0,73.8332,73.8919,73.8234,73.8821,19533.0
2024-10-24 14:50:00,75.53,75.58,75.49,75.55,19148.0,73.8821,73.931,73.843,73.9017,19148.0
2024-10-24 14:55:00,75.54,75.64,75.49,75.62,25137.0,73.8919,73.9897,73.843,73.9702,25137.0
2024-10-24 15:00:00,75.61,75.61,75.41,75.41,19378.0,73.9604,73.9604,73.7647,73.7647,19378.0
2024-10-24 15:05:00,75.41,75.54,75.4,75.49,13685.0,73.7647,73.8919,73.755,73.843,13685.0
2024-10-24 15:10:00,75.48,75.61,75.48,75.59,15704.0,73.8332,73.9604,73.8332,73.9408,15704.0
2024-10-24 15:15:00,75.58,75.6,75.52,75.6,12994.0,73.931,73.9506,73.8723,73.9506,12994.0
2024-10-24 15:20:00,75.61,75.62,75.53,75.54,13065.0,73.9604,73.9702,73.8821,73.8919,13065.0
2024-10-24 15:25:00,75.54,75.6,75.53,75.54,16941.0,73.8919,73.9506,73.8821,73.8919,16941.0
2024-10-24 15:30:00,75.55,75.67,75.54,75.61,35549.0,73.9017,74.0191,73.8919,73.9604,35549.0
2024-10-24 15:35:00,75.62,75.62,75.54,75.56,21576.0,73.9702,73.9702,73.8919,73.9115,21576.0
2024-10-24 15:40:00,75.55,75.55,75.47,75.5,23141.0,73.9017,73.9017,73.8234,73.8528,23141.0
2024-10-24 15:45:00,75.51,75.6,75.5,75.55,48981.0,73.8626,73.9506,73.8528,73.9017,48981.0
2024-10-24 15:50:00,75.56,75.71,75.48,75.7,65085.0,73.9115,74.0582,73.8332,74.0484,65085.0
2024-10-24 15:55:00,75.69,75.9,75.69,75.86,289154.0,74.0386,74.2441,74.0386,74.2049,289154.0
2024-10-25 09:30:00,76.65,76.89,76.55,76.59,65840.0,74.9777,75.2125,74.8799,74.919,65840.0
2024-10-25 09:35:00,76.59,76.86,76.58,76.82,39369.0,74.919,75.1831,74.9092,75.144,39369.0
2024-10-25 09:40:00,76.82,77.19,76.82,76.98,46955.0,75.144,75.5059,75.144,75.3005,46955.0
2024-10-25 09:45:00,77.04,77.29,76.97,77.08,30862.0,75.3592,75.6037,75.2907,75.3983,30862.0
2024-10-25 09:50:00,77.09,77.44,77.04,77.33,53882.0,75.4081,75.7505,75.3592,75.6429,53882.0
2024-10-25 09:55:00,77.33,77.4,77.17,77.24,26893.0,75.6429,75.7113,75.4863,75.5548,26893.0
2024-10-25 10:00:00,77.23,77.55,77.23,77.48,23860.0,75.545,75.8581,75.545,75.7896,23860.0
2024-10-25 10:05:00,77.46,77.46,77.16,77.19,21753.0,75.77,75.77,75.4766,75.5059,21753.0
2024-10-25 10:10:00,77.19,77.31,77.1,77.28,32236.0,75.5059,75.6233,75.4179,75.5939,32236.0
2024-10-25 10:15:00,77.26,77.26,77.17,77.23,17114.0,75.5744,75.5744,75.4863,75.545,17114.0
2024-10-25 10:20:00,77.26,77.4,77.23,77.35,42163.0,75.5744,75.7113,75.545,75.6624,42163.0
2024-10-25 10:25:00,77.37,77.39,77.2,77.23,30266.0,75.682,75.7015,75.5157,75.545,30266.0
2024-10-25 10:30:00,77.2,77.26,77.03,77.05,17422.0,75.5157,75.5744,75.3494,75.369,17422.0
2024-10-25 10:35:00,77.05,77.12,76.98,77.04,15428.0,75.369,75.4374,75.3005,75.3592,15428.0
2024-10-25 10:40:00,77.05,77.13,76.9,76.91,15292.0,75.369,75.4472,75.2222,75.232,15292.0
2024-10-25 10:45:00,76.95,77.01,76.83,76.88,31128.0,75.2711,75.3298,75.1538,75.2027,31128.0
2024-10-25 10:50:00,76.92,76.98,76.86,76.95,7478.0,75.2418,75.3005,75.1831,75.2711,7478.0
2024-10-25 10:55:00,76.97,77.03,76.92,76.98,12668.0,75.2907,75.3494,75.2418,75.3005,12668.0
2024-10-25 11:00:00,76.98,77.15,76.96,77.15,25635.0,75.3005,75.4668,75.2809,75.4668,25635.0
2024-10-25 11:05:00,77.15,77.22,77.11,77.19,17803.0,75.4668,75.5353,75.4277,75.5059,17803.0
2024-10-25 11:10:00,77.2,77.25,77.14,77.18,16451.0,75.5157,75.5646,75.457,75.4961,16451.0
2024-10-25 11:15:00,77.17,77.2,77.12,77.18,10588.0,75.4863,75.5157,75.4374,75.4961,10588.0
2024-10-25 11:20:00,77.17,77.17,77.02,77.12,53545.0,75.4863,75.4863,75.3396,75.4374,53545.0
2024-10-25 11:25:00,77.13,77.14,76.94,76.97,20879.0,75.4472,75.457,75.2614,75.2907,20879.0
2024-10-25 11:30:00,76.98,77.17,76.97,77.15,14766.0,75.3005,75.4863,75.2907,75.4668,14766.0
2024-10-25 11:35:00,77.14,77.19,77.08,77.09,14684.0,75.457,75.5059,75.3983,75.4081,14684.0
2024-10-25 11:40:00,77.07,77.23,77.06,77.23,13819.0,75.3885,75.545,75.3787,75.545,13819.0
2024-10-25 11:45:00,77.24,77.29,77.12,77.14,58566.0,75.5548,75.6037,75.4374,75.457,58566.0
2024-10-25 11:50:00,77.16,77.16,76.95,77.05,16909.0,75.4766,75.4766,75.2711,75.369,16909.0
2024-10-25 11:55:00,77.06,77.17,77.05,77.17,9491.0,75.3787,75.4863,75.369,75.4863,9491.0
2024-10-25 12:00:00,77.15,77.15,77.01,77.05,13901.0,75.4668,75.4668,75.3298,75.369,13901.0
2024-10-25 12:05:00,77.06,77.11,77.04,77.11,7475.0,75.3787,75.4277,75.3592,75.4277,7475.0
2024-10-25 12:10:00,77.12,77.12,77.03,77.1,6092.0,75.4374,75.4374,75.3494,75.4179,6092.0
2024-10-25 12:15:00,77.11,77.12,77.02,77.04,12905.0,75.4277,75.4374,75.3396,75.3592,12905.0
2024-10-25 12:20:00,77.04,77.07,77.0,77.02,11643.0,75.3592,75.3885,75.3201,75.3396,11643.0
2024-10-25 12:25:00,77.01,77.05,76.98,77.05,9344.0,75.3298,75.369,75.3005,75.369,9344.0
2024-10-25 12:30:00,77.05,77.06,76.98,77.04,12968.0,75.369,75.3787,75.3005,75.3592,12968.0
2024-10-25 12:35:00,77.05,77.11,76.99,77.11,25992.0,75.369,75.4277,75.3103,75.4277,25992.0
2024-10-25 12:40:00,77.11,77.14,77.09,77.13,7186.0,75.4277,75.457,75.4081,75.4472,7186.0
2024-10-25 12:45:00,77.15,77.16,77.1,77.12,16755.0,75.4668,75.4766,75.4179,75.4374,16755.0
2024-10-25 12:50:00,77.13,77.27,77.13,77.23,10930.0,75.4472,75.5842,75.4472,75.545,10930.0
2024-10-25 12:55:00,77.26,77.26,77.17,77.21,11324.0,75.5744,75.5744,75.4863,75.5255,11324.0
2024-10-25 13:00:00,77.21,77.25,77.17,77.25,7988.0,75.5255,75.5646,75.4863,75.5646,7988.0
2024-10-25 13:05:00,77.25,77.31,77.23,77.3,11177.0,75.5646,75.6233,75.545,75.6135,11177.0
2024-10-25 13:10:00,77.31,77.34,77.19,77.2,12789.0,75.6233,75.6526,75.5059,75.5157,12789.0
2024-10-25 13:15:00,77.2,77.23,77.15,77.23,9131.0,75.5157,75.545,75.4668,75.545,9131.0
2024-10-25 13:20:00,77.22,77.22,76.98,77.14,23568.0,75.5353,75.5353,75.3005,75.457,23568.0
2024-10-25 13:25:00,77.12,77.15,77.06,77.06,10160.0,75.4374,75.4668,75.3787,75.3787,10160.0
2024-10-25 13:30:00,77.05,77.05,76.91,76.91,14596.0,75.369,75.369,75.232,75.232,14596.0
2024-10-25 13:35:00,76.91,76.99,76.87,76.91,11265.0,75.232,75.3103,75.1929,75.232,11265.0
2024-10-25 13:40:00,76.92,76.93,76.62,76.64,15834.0,75.2418,75.2516,74.9483,74.9679,15834.0
2024-10-25 13:45:00,76.64,76.93,76.64,76.9,10987.0,74.9679,75.2516,74.9679,75.2222,10987.0
2024-10-25 13:50:00,76.88,76.93,76.83,76.87,11436.0,75.2027,75.2516,75.1538,75.1929,11436.0
2024-10-25 13:55:00,76.84,76.84,76.54,76.56,12710.0,75.1635,75.1635,74.8701,74.8897,12710.0
2024-10-25 14:00:00,76.57,76.64,76.41,76.62,24085.0,74.8994,74.9679,74.7429,74.9483,24085.0
2024-10-25 14:05:00,76.59,76.59,76.29,76.32,13413.0,74.919,74.919,74.6255,74.6549,13413.0
2024-10-25 14:10:00,76.31,76.46,76.29,76.46,9204.0,74.6451,74.7918,74.6255,74.7918,9204.0
2024-10-25 14:15:00,76.47,76.57,76.45,76.56,10762.0,74.8016,74.8994,74.7821,74.8897,10762.0
2024-10-25 14:20:00,76.56,76.62,76.48,76.54,11453.0,74.8897,74.9483,74.8114,74.8701,11453.0
2024-10-25 14:25:00,76.51,76.78,76.49,76.74,12293.0,74.8407,75.1049,74.8212,75.0657,12293.0
2024-10-25 14:30:00,76.73,76.78,76.65,76.76,11411.0,75.0559,75.1049,74.9777,75.0853,11411.0
2024-10-25 14:35:00,76.77,76.86,76.73,76.85,7501.0,75.0951,75.1831,75.0559,75.1733,7501.0
2024-10-25 14:40:00,76.86,76.86,76.76,76.78,11494.0,75.1831,75.1831,75.0853,75.1049,11494.0
2024-10-25 14:45:00,76.79,76.89,76.77,76.84,12590.0,75.1146,75.2125,75.0951,75.1635,12590.0
2024-10-25 14:50:00,76.86,76.87,76.82,76.85,8450.0,75.1831,75.1929,75.144,75.1733,8450.0
2024-10-25 14:55:00,76.86,76.9,76.81,76.9,15454.0,75.1831,75.2222,75.1342,75.2222,15454.0
2024-10-25 15:00:00,76.89,76.89,76.71,76.71,16452.0,75.2125,75.2125,75.0364,75.0364,16452.0
2024-10-25 15:05:00,76.71,76.75,76.64,76.72,19707.0,75.0364,75.0755,74.9679,75.0462,19707.0
2024-10-25 15:10:00,76.73,76.77,76.59,76.61,14176.0,75.0559,75.0951,74.919,74.9386,14176.0
2024-10-25 15:15:00,76.62,76.71,76.62,76.65,18106.0,74.9483,75.0364,74.9483,74.9777,18106.0
2024-10-25 15:20:00,76.65,76.7,76.57,76.59,17216.0,74.9777,75.0266,74.8994,74.919,17216.0
2024-10-25 15:25:00,76.6,76.69,76.6,76.68,16068.0,74.9288,75.0168,74.9288,75.007,16068.0
2024-10-25 15:30:00,76.68,76.68,76.59,76.64,22662.0,75.007,75.007,74.919,74.9679,22662.0
2024-10-25 15:35:00,76.65,76.75,76.65,76.73,21580.0,74.9777,75.0755,74.9777,75.0559,21580.0
2024-10-25 15:40:00,76.73,76.79,76.7,76.74,18911.0,75.0559,75.1146,75.0266,75.0657,18911.0
2024-10-25 15:45:00,76.74,76.84,76.7,76.77,43890.0,75.0657,75.1635,75.0266,75.0951,43890.0
2024-10-25 15:50:00,76.78,76.8,76.52,76.57,73042.0,75.1049,75.1244,74.8505,74.8994,73042.0
2024-10-25 15:55:00,76.56,76.56,76.25,76.29,288633.0,74.8897,74.8897,74.5864,74.6255,288633.0
2024-10-28 09:30:00,75.99,76.5,75.35,76.43,91512.0,74.3321,74.831,73.7061,74.7625,91512.0
2024-10-28 09:35:00,76.38,76.73,76.25,76.73,18547.0,74.7136,75.0559,74.5864,75.0559,18547.0
2024-10-28 09:40:00,76.75,77.0,76.64,76.82,13529.0,75.0755,75.3201,74.9679,75.144,13529.0
2024-10-28 09:45:00,76.8,76.87,76.62,76.87,16390.0,75.1244,75.1929,74.9483,75.1929,16390.0
2024-10-28 09:50:00,76.88,76.88,76.68,76.72,21482.0,75.2027,75.2027,75.007,75.0462,21482.0
2024-10-28 09:55:00,76.75,76.92,76.7,76.83,14509.0,75.0755,75.2418,75.0266,75.1538,14509.0
2024-10-28 10:00:00,76.83,76.84,76.61,76.78,43223.0,75.1538,75.1635,74.9386,75.1049,43223.0
2024-10-28 10:05:00,76.78,77.1,76.75,77.09,10476.0,75.1049,75.4179,75.0755,75.4081,10476.0
2024-10-28 10:10:00,77.01,77.01,76.9,76.96,9861.0,75.3298,75.3298,75.2222,75.2809,9861.0
2024-10-28 10:15:00,77.02,77.16,76.95,77.12,20776.0,75.3396,75.4766,75.2711,75.4374,20776.0
2024-10-28 10:20:00,77.14,77.41,77.14,77.36,32913.0,75.457,75.7211,75.457,75.6722,32913.0
2024-10-28 10:25:00,77.35,77.53,77.28,77.44,44660.0,75.6624,75.8385,75.5939,75.7505,44660.0
2024-10-28 10:30:00,77.43,77.57,77.2,77.25,53601.0,75.7407,75.8776,75.5157,75.5646,53601.0
2024-10-28 10:35:00,77.28,77.28,77.11,77.2,17472.0,75.5939,75.5939,75.4277,75.5157,17472.0
2024-10-28 10:40:00,77.23,77.33,77.22,77.23,12450.0,75.545,75.6429,75.5353,75.545,12450.0
2024-10-28 10:45:00,77.26,77.33,77.18,77.27,17847.0,75.5744,75.6429,75.4961,75.5842,17847.0
2024-10-28 10:50:00,77.24,77.36,77.11,77.36,16825.0,75.5548,75.6722,75.4277,75.6722,16825.0
2024-10-28 10:55:00,77.37,77.42,77.29,77.33,23075.0,75.682,75.7309,75.6037,75.6429,23075.0
2024-10-28 11:00:00,77.33,77.33,77.21,77.27,36241.0,75.6429,75.6429,75.5255,75.5842,36241.0
2024-10-28 11:05:00,77.26,77.34,77.24,77.29,11761.0,75.5744,75.6526,75.5548,75.6037,11761.0
2024-10-28 11:10:00,77.29,77.38,77.24,77.31,10202.0,75.6037,75.6918,75.5548,75.6233,10202.0
2024-10-28 11:15:00,77.32,77.32,77.17,77.22,23086.0,75.6331,75.6331,75.4863,75.5353,23086.0
2024-10-28 11:20:00,77.2,77.2,77.08,77.09,11339.0,75.5157,75.5157,75.3983,75.4081,11339.0
2024-10-28 11:25:00,77.1,77.18,77.09,77.18,9811.0,75.4179,75.4961,75.4081,75.4961,9811.0
2024-10-28 11:30:00,77.18,77.31,77.13,77.21,13562.0,75.4961,75.6233,75.4472,75.5255,13562.0
2024-10-28 11:35:00,77.23,77.29,77.14,77.27,9955.0,75.545,75.6037,75.457,75.5842,9955.0
2024-10-28 11:40:00,77.26,77.32,77.18,77.27,11971.0,75.5744,75.6331,75.4961,75.5842,11971.0
2024-10-28 11:45:00,77.27,77.35,77.24,77.27,13416.0,75.5842,75.6624,75.5548,75.5842,13416.0
2024-10-28 11:50:00,77.25,77.28,77.16,77.18,11573.0,75.5646,75.5939,75.4766,75.4961,11573.0
2024-10-28 11:55:00,77.19,77.25,77.15,77.19,11334.0,75.5059,75.5646,75.4668,75.5059,11334.0
2024-10-28 12:00:00,77.19,77.31,77.13,77.28,17456.0,75.5059,75.6233,75.4472,75.5939,17456.0
2024-10-28 12:05:00,77.27,77.4,77.24,77.4,15907.0,75.5842,75.7113,75.5548,75.7113,15907.0
2024-10-28 12:10:00,77.41,77.44,77.37,77.42,11074.0,75.7211,75.7505,75.682,75.7309,11074.0
2024-10-28 12:15:00,77.42,77.48,77.38,77.46,10343.0,75.7309,75.7896,75.6918,75.77,10343.0
2024-10-28 12:20:00,77.46,77.46,77.28,77.33,23739.0,75.77,75.77,75.5939,75.6429,23739.0
2024-10-28 12:25:00,77.31,77.32,77.09,77.17,32421.0,75.6233,75.6331,75.4081,75.4863,32421.0
2024-10-28 12:30:00,77.16,77.16,77.01,77.13,15114.0,75.4766,75.4766,75.3298,75.4472,15114.0
2024-10-28 12:35:00,77.1,77.1,76.94,76.94,15176.0,75.4179,75.4179,75.2614,75.2614,15176.0
2024-10-28 12:40:00,76.95,77.22,76.95,77.21,7644.0,75.2711,75.5353,75.2711,75.5255,7644.0
2024-10-28 12:45:00,77.2,77.2,77.05,77.1,13007.0,75.5157,75.5157,75.369,75.4179,13007.0
2024-10-28 12:50:00,77.09,77.11,77.06,77.08,8500.0,75.4081,75.4277,75.3787,75.3983,8500.0
2024-10-28 12:55:00,77.09,77.1,77.0,77.03,7529.0,75.4081,75.4179,75.3201,75.3494,7529.0
2024-10-28 13:00:00,77.02,77.11,76.94,77.06,11253.0,75.3396,75.4277,75.2614,75.3787,11253.0
2024-10-28 13:05:00,77.04,77.08,77.01,77.06,12053.0,75.3592,75.3983,75.3298,75.3787,12053.0
2024-10-28 13:10:00,77.07,77.07,76.85,76.91,21864.0,75.3885,75.3885,75.1733,75.232,21864.0
2024-10-28 13:15:00,76.91,77.0,76.88,77.0,16444.0,75.232,75.3201,75.2027,75.3201,16444.0
2024-10-28 13:20:00,77.0,77.08,77.0,77.03,17361.0,75.3201,75.3983,75.3201,75.3494,17361.0
2024-10-28 13:25:00,77.05,77.05,76.93,76.94,13550.0,75.369,75.369,75.2516,75.2614,13550.0
2024-10-28 13:30:00,76.95,77.12,76.91,77.09,21089.0,75.2711,75.4374,75.232,75.4081,21089.0
2024-10-28 13:35:00,77.08,77.11,76.97,77.05,13581.0,75.3983,75.4277,75.2907,75.369,13581.0
2024-10-28 13:40:00,77.05,77.1,77.02,77.03,13015.0,75.369,75.4179,75.3396,75.3494,13015.0
2024-10-28 13:45:00,77.03,77.05,76.97,76.98,11940.0,75.3494,75.369,75.2907,75.3005,11940.0
2024-10-28 13:50:00,76.98,77.04,76.98,76.98,13893.0,75.3005,75.3592,75.3005,75.3005,13893.0
2024-10-28 13:55:00,76.98,76.99,76.93,76.95,17849.0,75.3005,75.3103,75.2516,75.2711,17849.0
2024-10-28 14:00:00,76.96,77.06,76.86,77.06,57494.0,75.2809,75.3787,75.1831,75.3787,57494.0
2024-10-28 14:05:00,77.06,77.08,76.99,77.07,16966.0,75.3787,75.3983,75.3103,75.3885,16966.0
2024-10-28 14:10:00,77.06,77.11,77.01,77.02,30140.0,75.3787,75.4277,75.3298,75.3396,30140.0
2024-10-28 14:15:00,77.02,77.11,76.98,77.09,28179.0,75.3396,75.4277,75.3005,75.4081,28179.0
2024-10-28 14:20:00,77.09,77.09,77.05,77.07,13447.0,75.4081,75.4081,75.369,75.3885,13447.0
2024-10-28 14:25:00,77.07,77.15,77.05,77.08,25079.0,75.3885,75.4668,75.369,75.3983,25079.0
2024-10-28 14:30:00,77.08,77.14,77.01,77.02,23318.0,75.3983,75.457,75.3298,75.3396,23318.0
2024-10-28 14:35:00,77.02,77.09,76.99,77.09,48251.0,75.3396,75.4081,75.3103,75.4081,48251.0
2024-10-28 14:40:00,77.09,77.12,77.04,77.06,16278.0,75.4081,75.4374,75.3592,75.3787,16278.0
2024-10-28 14:45:00,77.06,77.12,77.0,77.12,44993.0,75.3787,75.4374,75.3201,75.4374,44993.0
2024-10-28 14:50:00,77.12,77.34,77.12,77.3,34538.0,75.4374,75.6526,75.4374,75.6135,34538.0
2024-10-28 14:55:00,77.29,77.33,77.21,77.22,25595.0,75.6037,75.6429,75.5255,75.5353,25595.0
2024-10-28 15:00:00,77.18,77.27,77.13,77.2,21566.0,75.4961,75.5842,75.4472,75.5157,21566.0
2024-10-28 15:05:00,77.2,77.21,77.07,77.12,15007.0,75.5157,75.5255,75.3885,75.4374,15007.0
2024-10-28 15:10:00,77.13,77.2,77.11,77.14,18152.0,75.4472,75.5157,75.4277,75.457,18152.0
2024-10-28 15:15:00,77.14,77.14,77.0,77.02,19323.0,75.457,75.457,75.3201,75.3396,19323.0
2024-10-28 15:20:00,77.02,77.13,77.01,77.11,18503.0,75.3396,75.4472,75.3298,75.4277,18503.0
2024-10-28 15:25:00,77.12,77.17,77.07,77.16,20524.0,75.4374,75.4863,75.3885,75.4766,20524.0
2024-10-28 15:30:00,77.15,77.29,77.12,77.26,32552.0,75.4668,75.6037,75.4374,75.5744,32552.0
2024-10-28 15:35:00,77.25,77.25,77.11,77.12,25478.0,75.5646,75.5646,75.4277,75.4374,25478.0
2024-10-28 15:40:00,77.14,77.19,77.1,77.11,30003.0,75.457,75.5059,75.4179,75.4277,30003.0
2024-10-28 15:45:00,77.12,77.21,77.12,77.19,36178.0,75.4374,75.5255,75.4374,75.5059,36178.0
2024-10-28 15:50:00,77.18,77.29,77.07,77.22,77791.0,75.4961,75.6037,75.3885,75.5353,77791.0
2024-10-28 15:55:00,77.21,77.3,77.1,77.19,422994.0,75.5255,75.6135,75.4179,75.5059,422994.0
2024-10-29 09:30:00,76.97,77.05,76.69,76.84,42152.0,75.2907,75.369,75.0168,75.1635,42152.0
2024-10-29 09:35:00,76.8,77.4,76.75,77.36,9370.0,75.1244,75.7113,75.0755,75.6722,9370.0
2024-10-29 09:40:00,77.34,77.49,77.27,77.49,6629.0,75.6526,75.7994,75.5842,75.7994,6629.0
2024-10-29 09:45:00,77.5,77.69,77.47,77.55,9524.0,75.8091,75.995,75.7798,75.8581,9524.0
2024-10-29 09:50:00,77.57,77.67,77.31,77.31,13046.0,75.8776,75.9754,75.6233,75.6233,13046.0
2024-10-29 09:55:00,77.31,77.44,77.29,77.43,13694.0,75.6233,75.7505,75.6037,75.7407,13694.0
2024-10-29 10:00:00,77.42,77.6,77.31,77.57,29750.0,75.7309,75.907,75.6233,75.8776,29750.0
2024-10-29 10:05:00,77.57,77.64,77.52,77.6,11919.0,75.8776,75.9461,75.8287,75.907,11919.0
2024-10-29 10:10:00,77.58,77.75,77.56,77.57,16761.0,75.8874,76.0537,75.8678,75.8776,16761.0
2024-10-29 10:15:00,77.58,77.71,77.57,77.69,14209.0,75.8874,76.0146,75.8776,75.995,14209.0
2024-10-29 10:20:00,77.68,77.84,77.61,77.84,49529.0,75.9852,76.1417,75.9167,76.1417,49529.0
2024-10-29 10:25:00,77.82,77.92,77.67,77.69,19230.0,76.1222,76.22,75.9754,75.995,19230.0
2024-10-29 10:30:00,77.7,77.93,77.68,77.87,13460.0,76.0048,76.2298,75.9852,76.1711,13460.0
2024-10-29 10:35:00,77.89,78.05,77.85,78.0,23031.0,76.1906,76.3471,76.1515,76.2982,23031.0
2024-10-29 10:40:00,77.98,78.16,77.96,78.08,23910.0,76.2787,76.4547,76.2591,76.3765,23910.0
2024-10-29 10:45:00,78.09,78.12,77.96,78.01,19752.0,76.3863,76.4156,76.2591,76.308,19752.0
2024-10-29 10:50:00,78.03,78.03,77.89,77.92,31956.0,76.3276,76.3276,76.1906,76.22,31956.0
2024-10-29 10:55:00,77.92,78.03,77.83,77.84,68875.0,76.22,76.3276,76.1319,76.1417,68875.0
2024-10-29 11:00:00,77.84,77.91,77.68,77.88,31452.0,76.1417,76.2102,75.9852,76.1809,31452.0
2024-10-29 11:05:00,77.88,77.9,77.69,77.73,11381.0,76.1809,76.2004,75.995,76.0341,11381.0
2024-10-29 11:10:00,77.74,77.8,77.72,77.76,13584.0,76.0439,76.1026,76.0243,76.0635,13584.0
2024-10-29 11:15:00,77.76,77.78,77.73,77.75,11542.0,76.0635,76.083,76.0341,76.0537,11542.0
2024-10-29 11:20:00,77.76,77.9,77.69,77.88,12883.0,76.0635,76.2004,75.995,76.1809,12883.0
2024-10-29 11:25:00,77.88,77.94,77.85,77.92,11876.0,76.1809,76.2395,76.1515,76.22,11876.0
2024-10-29 11:30:00,77.93,78.09,77.92,78.0,17846.0,76.2298,76.3863,76.22,76.2982,17846.0
2024-10-29 11:35:00,77.98,78.08,77.95,78.05,14914.0,76.2787,76.3765,76.2493,76.3471,14914.0
2024-10-29 11:40:00,78.1,78.21,78.08,78.12,60510.0,76.3961,76.5037,76.3765,76.4156,60510.0
2024-10-29 11:45:00,78.13,78.14,77.96,77.97,27199.0,76.4254,76.4352,76.2591,76.2689,27199.0
2024-10-29 11:50:00,77.98,78.0,77.9,77.99,11910.0,76.2787,76.2982,76.2004,76.2885,11910.0
2024-10-29 11:55:00,77.99,78.01,77.89,77.98,18879.0,76.2885,76.308,76.1906,76.2787,18879.0
2024-10-29 12:00:00,77.98,78.08,77.98,78.01,30338.0,76.2787,76.3765,76.2787,76.308,30338.0
2024-10-29 12:05:00,78.01,78.02,77.95,77.96,10078.0,76.308,76.3178,76.2493,76.2591,10078.0
2024-10-29 12:10:00,77.98,78.23,77.96,78.21,16600.0,76.2787,76.5232,76.2591,76.5037,16600.0
2024-10-29 12:15:00,78.21,78.41,78.2,78.37,21652.0,76.5037,76.6993,76.4939,76.6602,21652.0
2024-10-29 12:20:00,78.36,78.4,78.32,78.37,20033.0,76.6504,76.6895,76.6113,76.6602,20033.0
2024-10-29 12:25:00,78.36,78.48,78.32,78.37,12682.0,76.6504,76.7678,76.6113,76.6602,12682.0
2024-10-29 12:30:00,78.38,78.4,78.22,78.26,13455.0,76.6699,76.6895,76.5134,76.5526,13455.0
2024-10-29 12:35:00,78.25,78.41,78.22,78.35,14662.0,76.5428,76.6993,76.5134,76.6406,14662.0
2024-10-29 12:40:00,78.32,78.36,78.22,78.23,29578.0,76.6113,76.6504,76.5134,76.5232,29578.0
2024-10-29 12:45:00,78.21,78.23,78.1,78.19,33402.0,76.5037,76.5232,76.3961,76.4841,33402.0
2024-10-29 12:50:00,78.19,78.26,78.11,78.14,11867.0,76.4841,76.5526,76.4058,76.4352,11867.0
2024-10-29 12:55:00,78.15,78.23,78.1,78.22,24179.0,76.445,76.5232,76.3961,76.5134,24179.0
2024-10-29 13:00:00,78.23,78.37,78.21,78.21,18679.0,76.5232,76.6602,76.5037,76.5037,18679.0
2024-10-29 13:05:00,78.22,78.28,78.18,78.24,12389.0,76.5134,76.5721,76.4743,76.533,12389.0
2024-10-29 13:10:00,78.26,78.3,78.22,78.26,10334.0,76.5526,76.5917,76.5134,76.5526,10334.0
2024-10-29 13:15:00,78.26,78.31,78.23,78.29,27545.0,76.5526,76.6015,76.5232,76.5819,27545.0
2024-10-29 13:20:00,78.28,78.31,78.19,78.29,17996.0,76.5721,76.6015,76.4841,76.5819,17996.0
2024-10-29 13:25:00,78.29,78.3,78.17,78.22,18385.0,76.5819,76.5917,76.4645,76.5134,18385.0
2024-10-29 13:30:00,78.23,78.23,78.08,78.09,17736.0,76.5232,76.5232,76.3765,76.3863,17736.0
2024-10-29 13:35:00,78.08,78.17,78.08,78.16,15836.0,76.3765,76.4645,76.3765,76.4547,15836.0
2024-10-29 13:40:00,78.16,78.16,78.06,78.1,24285.0,76.4547,76.4547,76.3569,76.3961,24285.0
2024-10-29 13:45:00,78.12,78.27,78.1,78.26,15020.0,76.4156,76.5623,76.3961,76.5526,15020.0
2024-10-29 13:50:00,78.25,78.41,78.23,78.39,18935.0,76.5428,76.6993,76.5232,76.6797,18935.0
2024-10-29 13:55:00,78.41,78.42,78.3,78.36,19409.0,76.6993,76.7091,76.5917,76.6504,19409.0
2024-10-29 14:00:00,78.37,78.48,78.34,78.43,11304.0,76.6602,76.7678,76.6308,76.7189,11304.0
2024-10-29 14:05:00,78.42,78.49,78.41,78.41,16075.0,76.7091,76.7775,76.6993,76.6993,16075.0
2024-10-29 14:10:00,78.42,78.46,78.34,78.36,18321.0,76.7091,76.7482,76.6308,76.6504,18321.0
2024-10-29 14:15:00,78.35,78.39,78.33,78.35,13462.0,76.6406,76.6797,76.621,76.6406,13462.0
2024-10-29 14:20:00,78.35,78.49,78.35,78.48,17354.0,76.6406,76.7775,76.6406,76.7678,17354.0
2024-10-29 14:25:00,78.47,78.52,78.43,78.51,16998.0,76.758,76.8069,76.7189,76.7971,16998.0
2024-10-29 14:30:00,78.53,78.61,78.49,78.56,26601.0,76.8167,76.8949,76.7775,76.846,26601.0
2024-10-29 14:35:00,78.56,78.62,78.55,78.62,22608.0,76.846,76.9047,76.8362,76.9047,22608.0
2024-10-29 14:40:00,78.62,78.67,78.59,78.64,28373.0,76.9047,76.9536,76.8754,76.9243,28373.0
2024-10-29 14:45:00,78.64,78.68,78.59,78.65,24096.0,76.9243,76.9634,76.8754,76.9341,24096.0
2024-10-29 14:50:00,78.65,78.75,78.65,78.7,34105.0,76.9341,77.0319,76.9341,76.983,34105.0
2024-10-29 14:55:00,78.69,78.69,78.55,78.56,28152.0,76.9732,76.9732,76.8362,76.846,28152.0
2024-10-29 15:00:00,78.56,78.59,78.54,78.59,16783.0,76.846,76.8754,76.8265,76.8754,16783.0
2024-10-29 15:05:00,78.61,78.88,78.6,78.88,34467.0,76.8949,77.159,76.8851,77.159,34467.0
2024-10-29 15:10:00,78.87,78.91,78.81,78.91,32726.0,77.1493,77.1884,77.0906,77.1884,32726.0
2024-10-29 15:15:00,78.91,78.97,78.87,78.97,34661.0,77.1884,77.2471,77.1493,77.2471,34661.0
2024-10-29 15:20:00,78.96,79.21,78.95,79.18,43290.0,77.2373,77.4818,77.2275,77.4525,43290.0
2024-10-29 15:25:00,79.16,79.26,79.12,79.21,37648.0,77.4329,77.5307,77.3938,77.4818,37648.0
2024-10-29 15:30:00,79.22,79.4,79.14,79.39,57240.0,77.4916,77.6677,77.4134,77.6579,57240.0
2024-10-29 15:35:00,79.39,79.44,79.34,79.4,69869.0,77.6579,77.7068,77.609,77.6677,69869.0
2024-10-29 15:40:00,79.4,79.4,79.2,79.27,86623.0,77.6677,77.6677,77.4721,77.5405,86623.0
2024-10-29 15:45:00,79.28,79.42,79.19,79.33,100252.0,77.5503,77.6873,77.4623,77.5992,100252.0
2024-10-29 15:50:00,79.33,79.33,79.07,79.21,229428.0,77.5992,77.5992,77.3449,77.4818,229428.0
2024-10-29 15:55:00,79.19,79.2,78.73,79.07,502512.0,77.4623,77.4721,77.0123,77.3449,502512.0
2024-10-30 09:30:00,77.12,77.64,77.01,77.3,44797.0,75.4374,75.9461,75.3298,75.6135,44797.0
2024-10-30 09:35:00,77.23,77.68,77.23,77.66,26670.0,75.545,75.9852,75.545,75.9657,26670.0
2024-10-30 09:40:00,77.65,77.65,77.34,77.46,24816.0,75.9559,75.9559,75.6526,75.77,24816.0
2024-10-30 09:45:00,77.41,77.67,77.24,77.57,40769.0,75.7211,75.9754,75.5548,75.8776,40769.0
2024-10-30 09:50:00,77.58,77.75,77.48,77.75,39995.0,75.8874,76.0537,75.7896,76.0537,39995.0
2024-10-30 09:55:00,77.77,77.91,77.71,77.82,35600.0,76.0733,76.2102,76.0146,76.1222,35600.0
2024-10-30 10:00:00,77.84,78.02,77.68,78.02,21406.0,76.1417,76.3178,75.9852,76.3178,21406.0
2024-10-30 10:05:00,77.97,78.07,77.84,77.98,10966.0,76.2689,76.3667,76.1417,76.2787,10966.0
2024-10-30 10:10:00,77.99,78.04,77.92,77.97,13405.0,76.2885,76.3374,76.22,76.2689,13405.0
2024-10-30 10:15:00,77.98,78.13,77.98,78.04,11258.0,76.2787,76.4254,76.2787,76.3374,11258.0
2024-10-30 10:20:00,78.05,78.07,77.88,77.88,32590.0,76.3471,76.3667,76.1809,76.1809,32590.0
2024-10-30 10:25:00,77.89,78.07,77.88,77.91,14186.0,76.1906,76.3667,76.1809,76.2102,14186.0
2024-10-30 10:30:00,77.91,77.91,77.75,77.8,13280.0,76.2102,76.2102,76.0537,76.1026,13280.0
2024-10-30 10:35:00,77.81,77.85,77.62,77.64,18151.0,76.1124,76.1515,75.9265,75.9461,18151.0
2024-10-30 10:40:00,77.64,77.73,77.61,77.65,12687.0,75.9461,76.0341,75.9167,75.9559,12687.0
2024-10-30 10:45:00,77.65,77.67,77.56,77.65,10049.0,75.9559,75.9754,75.8678,75.9559,10049.0
2024-10-30 10:50:00,77.66,77.67,77.53,77.58,14310.0,75.9657,75.9754,75.8385,75.8874,14310.0
2024-10-30 10:55:00,77.59,77.68,77.47,77.48,13808.0,75.8972,75.9852,75.7798,75.7896,13808.0
2024-10-30 11:00:00,77.48,77.53,77.33,77.35,44578.0,75.7896,75.8385,75.6429,75.6624,44578.0
2024-10-30 11:05:00,77.35,77.35,77.14,77.15,24566.0,75.6624,75.6624,75.457,75.4668,24566.0
2024-10-30 11:10:00,77.16,77.18,76.95,76.95,20535.0,75.4766,75.4961,75.2711,75.2711,20535.0
2024-10-30 11:15:00,76.96,77.12,76.88,77.12,26752.0,75.2809,75.4374,75.2027,75.4374,26752.0
2024-10-30 11:20:00,77.15,77.18,77.09,77.18,11687.0,75.4668,75.4961,75.4081,75.4961,11687.0
2024-10-30 11:25:00,77.17,77.24,77.12,77.14,14801.0,75.4863,75.5548,75.4374,75.457,14801.0
2024-10-30 11:30:00,77.14,77.15,77.02,77.04,8476.0,75.457,75.4668,75.3396,75.3592,8476.0
2024-10-30 11:35:00,77.02,77.11,76.99,77.05,24370.0,75.3396,75.4277,75.3103,75.369,24370.0
2024-10-30 11:40:00,77.05,77.16,77.0,77.13,12964.0,75.369,75.4766,75.3201,75.4472,12964.0
2024-10-30 11:45:00,77.14,77.14,76.97,76.99,11255.0,75.457,75.457,75.2907,75.3103,11255.0
2024-10-30 11:50:00,76.98,77.08,76.97,77.01,11093.0,75.3005,75.3983,75.2907,75.3298,11093.0
2024-10-30 11:55:00,77.02,77.02,76.83,76.83,22020.0,75.3396,75.3396,75.1538,75.1538,22020.0
2024-10-30 12:00:00,76.82,76.82,76.73,76.76,15678.0,75.144,75.144,75.0559,75.0853,15678.0
2024-10-30 12:05:00,76.77,76.8,76.72,76.73,16610.0,75.0951,75.1244,75.0462,75.0559,16610.0
2024-10-30 12:10:00,76.73,76.78,76.68,76.72,16380.0,75.0559,75.1049,75.007,75.0462,16380.0
2024-10-30 12:15:00,76.73,76.73,76.59,76.6,14396.0,75.0559,75.0559,74.919,74.9288,14396.0
2024-10-30 12:20:00,76.61,76.64,76.53,76.59,14765.0,74.9386,74.9679,74.8603,74.919,14765.0
2024-10-30 12:25:00,76.59,76.66,76.52,76.53,17573.0,74.919,74.9875,74.8505,74.8603,17573.0
2024-10-30 12:30:00,76.52,76.65,76.5,76.63,13966.0,74.8505,74.9777,74.831,74.9581,13966.0
2024-10-30 12:35:00,76.62,76.62,76.48,76.58,15455.0,74.9483,74.9483,74.8114,74.9092,15455.0
2024-10-30 12:40:00,76.6,76.68,76.59,76.67,5327.0,74.9288,75.007,74.919,74.9973,5327.0
2024-10-30 12:45:00,76.69,76.82,76.69,76.81,11021.0,75.0168,75.144,75.0168,75.1342,11021.0
2024-10-30 12:50:00,76.82,76.82,76.68,76.68,10249.0,75.144,75.144,75.007,75.007,10249.0
2024-10-30 12:55:00,76.68,76.75,76.64,76.64,14655.0,75.007,75.0755,74.9679,74.9679,14655.0
2024-10-30 13:00:00,76.61,76.65,76.54,76.57,13813.0,74.9386,74.9777,74.8701,74.8994,13813.0
2024-10-30 13:05:00,76.58,76.6,76.51,76.53,7746.0,74.9092,74.9288,74.8407,74.8603,7746.0
2024-10-30 13:10:00,76.52,76.63,76.52,76.59,8785.0,74.8505,74.9581,74.8505,74.919,8785.0
2024-10-30 13:15:00,76.57,76.58,76.4,76.44,98584.0,74.8994,74.9092,74.7331,74.7723,98584.0
2024-10-30 13:20:00,76.46,76.5,76.4,76.44,11400.0,74.7918,74.831,74.7331,74.7723,11400.0
2024-10-30 13:25:00,76.44,76.52,76.39,76.51,15372.0,74.7723,74.8505,74.7234,74.8407,15372.0
2024-10-30 13:30:00,76.49,76.55,76.42,76.44,15961.0,74.8212,74.8799,74.7527,74.7723,15961.0
2024-10-30 13:35:00,76.44,76.5,76.34,76.38,30441.0,74.7723,74.831,74.6745,74.7136,30441.0
2024-10-30 13:40:00,76.38,76.59,76.33,76.53,19989.0,74.7136,74.919,74.6647,74.8603,19989.0
2024-10-30 13:45:00,76.53,76.58,76.5,76.58,16921.0,74.8603,74.9092,74.831,74.9092,16921.0
2024-10-30 13:50:00,76.59,76.78,76.47,76.6,89927.0,74.919,75.1049,74.8016,74.9288,89927.0
2024-10-30 13:55:00,76.62,76.64,76.51,76.51,13297.0,74.9483,74.9679,74.8407,74.8407,13297.0
2024-10-30 14:00:00,76.51,76.53,76.36,76.45,19056.0,74.8407,74.8603,74.694,74.7821,19056.0
2024-10-30 14:05:00,76.44,76.51,76.39,76.47,15274.0,74.7723,74.8407,74.7234,74.8016,15274.0
2024-10-30 14:10:00,76.45,76.47,76.39,76.4,13532.0,74.7821,74.8016,74.7234,74.7331,13532.0
2024-10-30 14:15:00,76.39,76.44,76.31,76.32,24118.0,74.7234,74.7723,74.6451,74.6549,24118.0
2024-10-30 14:20:00,76.33,76.46,76.33,76.44,33531.0,74.6647,74.7918,74.6647,74.7723,33531.0
2024-10-30 14:25:00,76.45,76.45,76.34,76.36,17056.0,74.7821,74.7821,74.6745,74.694,17056.0
2024-10-30 14:30:00,76.33,76.5,76.32,76.45,25059.0,74.6647,74.831,74.6549,74.7821,25059.0
2024-10-30 14:35:00,76.45,76.48,76.41,76.43,14224.0,74.7821,74.8114,74.7429,74.7625,14224.0
2024-10-30 14:40:00,76.44,76.46,76.38,76.39,11567.0,74.7723,74.7918,74.7136,74.7234,11567.0
2024-10-30 14:45:00,76.4,76.46,76.4,76.42,11700.0,74.7331,74.7918,74.7331,74.7527,11700.0
2024-10-30 14:50:00,76.44,76.49,76.44,76.47,10870.0,74.7723,74.8212,74.7723,74.8016,10870.0
2024-10-30 14:55:00,76.47,76.56,76.46,76.5,30329.0,74.8016,74.8897,74.7918,74.831,30329.0
2024-10-30 15:00:00,76.49,76.54,76.24,76.24,39320.0,74.8212,74.8701,74.5766,74.5766,39320.0
2024-10-30 15:05:00,76.25,76.31,76.11,76.2,37781.0,74.5864,74.6451,74.4495,74.5375,37781.0
2024-10-30 15:10:00,76.19,76.27,76.15,76.17,28921.0,74.5277,74.606,74.4886,74.5082,28921.0
2024-10-30 15:15:00,76.17,76.23,76.03,76.06,41057.0,74.5082,74.5669,74.3712,74.4006,41057.0
2024-10-30 15:20:00,76.05,76.08,75.88,75.89,70166.0,74.3908,74.4201,74.2245,74.2343,70166.0
2024-10-30 15:25:00,75.9,76.0,75.89,75.89,49304.0,74.2441,74.3419,74.2343,74.2343,49304.0
2024-10-30 15:30:00,75.89,75.9,75.7,75.74,93575.0,74.2343,74.2441,74.0484,74.0875,93575.0
2024-10-30 15:35:00,75.75,75.86,75.62,75.76,78946.0,74.0973,74.2049,73.9702,74.1071,78946.0
2024-10-30 15:40:00,75.76,75.88,75.72,75.74,86815.0,74.1071,74.2245,74.068,74.0875,86815.0
2024-10-30 15:45:00,75.74,75.97,75.73,75.95,87044.0,74.0875,74.3125,74.0778,74.293,87044.0
2024-10-30 15:50:00,75.94,76.08,75.66,75.69,184075.0,74.2832,74.4201,74.0093,74.0386,184075.0
2024-10-30 15:55:00,75.67,75.79,75.49,75.59,578755.0,74.0191,74.1365,73.843,73.9408,578755.0
2024-10-31 09:30:00,75.65,75.68,74.55,74.82,133791.0,73.9995,74.0289,72.9235,73.1876,133791.0
2024-10-31 09:35:00,74.84,74.84,74.21,74.6,71140.0,73.2072,73.2072,72.5909,72.9724,71140.0
2024-10-31 09:40:00,74.54,74.7,74.25,74.6,47495.0,72.9137,73.0702,72.6301,72.9724,47495.0
2024-10-31 09:45:00,74.56,74.61,74.19,74.19,81308.0,72.9333,72.9822,72.5714,72.5714,81308.0
2024-10-31 09:50:00,74.18,74.27,73.91,74.07,25517.0,72.5616,72.6496,72.2975,72.454,25517.0
2024-10-31 09:55:00,74.04,74.3,74.02,74.15,33191.0,72.4246,72.679,72.4051,72.5322,33191.0
2024-10-31 10:00:00,74.13,74.14,73.79,73.84,26751.0,72.5127,72.5225,72.1801,72.229,26751.0
2024-10-31 10:05:00,73.84,74.27,73.84,74.15,43705.0,72.229,72.6496,72.229,72.5322,43705.0
2024-10-31 10:10:00,74.13,74.16,73.67,74.02,35400.0,72.5127,72.542,72.0627,72.4051,35400.0
2024-10-31 10:15:00,74.04,74.22,74.01,74.02,36867.0,72.4246,72.6007,72.3953,72.4051,36867.0
2024-10-31 10:20:00,74.01,74.18,73.93,74.12,28571.0,72.3953,72.5616,72.317,72.5029,28571.0
2024-10-31 10:25:00,74.1,74.12,73.79,73.86,42388.0,72.4833,72.5029,72.1801,72.2486,42388.0
2024-10-31 10:30:00,73.87,74.09,73.82,73.94,12698.0,72.2583,72.4735,72.2094,72.3268,12698.0
2024-10-31 10:35:00,73.95,73.96,73.82,73.87,15730.0,72.3366,72.3464,72.2094,72.2583,15730.0
2024-10-31 10:40:00,73.91,73.96,73.69,73.71,22006.0,72.2975,72.3464,72.0823,72.1018,22006.0
2024-10-31 10:45:00,73.71,73.79,73.59,73.66,25192.0,72.1018,72.1801,71.9845,72.0529,25192.0
2024-10-31 10:50:00,73.67,73.87,73.6,73.85,29657.0,72.0627,72.2583,71.9942,72.2388,29657.0
2024-10-31 10:55:00,73.84,73.94,73.7,73.7,21939.0,72.229,72.3268,72.0921,72.0921,21939.0
2024-10-31 11:00:00,73.69,73.75,73.46,73.64,37112.0,72.0823,72.141,71.8573,72.0334,37112.0
2024-10-31 11:05:00,73.62,73.86,73.56,73.79,33269.0,72.0138,72.2486,71.9551,72.1801,33269.0
2024-10-31 11:10:00,73.79,73.82,73.59,73.59,16102.0,72.1801,72.2094,71.9845,71.9845,16102.0
2024-10-31 11:15:00,73.58,73.8,73.58,73.6,25473.0,71.9747,72.1899,71.9747,71.9942,25473.0
2024-10-31 11:20:00,73.6,73.7,73.52,73.61,38074.0,71.9942,72.0921,71.916,72.004,38074.0
2024-10-31 11:25:00,73.59,73.68,73.51,73.65,49111.0,71.9845,72.0725,71.9062,72.0431,49111.0
2024-10-31 11:30:00,73.62,73.65,73.46,73.54,30787.0,72.0138,72.0431,71.8573,71.9355,30787.0
2024-10-31 11:35:00,73.54,73.55,73.37,73.41,29564.0,71.9355,71.9453,71.7693,71.8084,29564.0
2024-10-31 11:40:00,73.39,73.64,73.36,73.64,39801.0,71.7888,72.0334,71.7595,72.0334,39801.0
2024-10-31 11:45:00,73.63,73.8,73.56,73.61,38879.0,72.0236,72.1899,71.9551,72.004,38879.0
2024-10-31 11:50:00,73.6,73.62,73.43,73.46,29588.0,71.9942,72.0138,71.8279,71.8573,29588.0
2024-10-31 11:55:00,73.47,73.5,73.29,73.44,60094.0,71.8671,71.8964,71.691,71.8377,60094.0
2024-10-31 12:00:00,73.43,73.46,73.23,73.33,43971.0,71.8279,71.8573,71.6323,71.7301,43971.0
2024-10-31 12:05:00,73.32,73.35,73.16,73.22,25017.0,71.7203,71.7497,71.5638,71.6225,25017.0
2024-10-31 12:10:00,73.22,73.3,73.12,73.22,18473.0,71.6225,71.7008,71.5247,71.6225,18473.0
2024-10-31 12:15:00,73.22,73.33,73.2,73.32,22845.0,71.6225,71.7301,71.603,71.7203,22845.0
2024-10-31 12:20:00,73.31,73.4,73.28,73.31,20945.0,71.7106,71.7986,71.6812,71.7106,20945.0
2024-10-31 12:25:00,73.3,73.41,73.22,73.39,37719.0,71.7008,71.8084,71.6225,71.7888,37719.0
2024-10-31 12:30:00,73.37,73.37,73.21,73.27,27296.0,71.7693,71.7693,71.6127,71.6714,27296.0
2024-10-31 12:35:00,73.26,73.27,73.11,73.19,28537.0,71.6617,71.6714,71.5149,71.5932,28537.0
2024-10-31 12:40:00,73.21,73.22,73.11,73.22,24658.0,71.6127,71.6225,71.5149,71.6225,24658.0
2024-10-31 12:45:00,73.22,73.23,73.08,73.14,20572.0,71.6225,71.6323,71.4856,71.5443,20572.0
2024-10-31 12:50:00,73.13,73.17,73.1,73.16,20940.0,71.5345,71.5736,71.5051,71.5638,20940.0
2024-10-31 12:55:00,73.17,73.18,73.11,73.17,16417.0,71.5736,71.5834,71.5149,71.5736,16417.0
2024-10-31 13:00:00,73.16,73.32,73.14,73.3,23413.0,71.5638,71.7203,71.5443,71.7008,23413.0
2024-10-31 13:05:00,73.3,73.33,73.2,73.33,24389.0,71.7008,71.7301,71.603,71.7301,24389.0
2024-10-31 13:10:00,73.34,73.37,73.2,73.21,22668.0,71.7399,71.7693,71.603,71.6127,22668.0
2024-10-31 13:15:00,73.2,73.2,73.11,73.14,24901.0,71.603,71.603,71.5149,71.5443,24901.0
2024-10-31 13:20:00,73.14,73.16,73.09,73.15,22291.0,71.5443,71.5638,71.4954,71.5541,22291.0
2024-10-31 13:25:00,73.16,73.17,73.04,73.06,22165.0,71.5638,71.5736,71.4465,71.466,22165.0
2024-10-31 13:30:00,73.06,73.09,72.94,73.03,53075.0,71.466,71.4954,71.3486,71.4367,53075.0
2024-10-31 13:35:00,73.03,73.12,73.03,73.08,70798.0,71.4367,71.5247,71.4367,71.4856,70798.0
2024-10-31 13:40:00,73.08,73.12,72.96,73.04,41361.0,71.4856,71.5247,71.3682,71.4465,41361.0
2024-10-31 13:45:00,73.03,73.06,72.9,73.0,44543.0,71.4367,71.466,71.3095,71.4073,44543.0
2024-10-31 13:50:00,72.99,73.12,72.98,72.98,45107.0,71.3975,71.5247,71.3878,71.3878,45107.0
2024-10-31 13:55:00,72.97,72.99,72.86,72.87,38268.0,71.378,71.3975,71.2704,71.2802,38268.0
2024-10-31 14:00:00,72.88,72.89,72.73,72.77,27705.0,71.2899,71.2997,71.1432,71.1823,27705.0
2024-10-31 14:05:00,72.8,72.91,72.71,72.73,37649.0,71.2117,71.3193,71.1237,71.1432,37649.0
2024-10-31 14:10:00,72.73,72.87,72.71,72.84,18770.0,71.1432,71.2802,71.1237,71.2508,18770.0
2024-10-31 14:15:00,72.84,72.85,72.77,72.78,18916.0,71.2508,71.2606,71.1823,71.1921,18916.0
2024-10-31 14:20:00,72.78,72.82,72.71,72.8,43778.0,71.1921,71.2313,71.1237,71.2117,43778.0
2024-10-31 14:25:00,72.8,72.8,72.67,72.8,45373.0,71.2117,71.2117,71.0845,71.2117,45373.0
2024-10-31 14:30:00,72.81,72.94,72.71,72.8,50582.0,71.2215,71.3486,71.1237,71.2117,50582.0
2024-10-31 14:35:00,72.8,72.89,72.72,72.84,32392.0,71.2117,71.2997,71.1334,71.2508,32392.0
2024-10-31 14:40:00,72.85,72.92,72.78,72.9,28959.0,71.2606,71.3291,71.1921,71.3095,28959.0
2024-10-31 14:45:00,72.9,72.94,72.76,72.83,24724.0,71.3095,71.3486,71.1726,71.241,24724.0
2024-10-31 14:50:00,72.83,72.98,72.82,72.95,31697.0,71.241,71.3878,71.2313,71.3584,31697.0
2024-10-31 14:55:00,72.95,73.19,72.91,73.16,45381.0,71.3584,71.5932,71.3193,71.5638,45381.0
2024-10-31 15:00:00,73.16,73.28,73.16,73.28,34172.0,71.5638,71.6812,71.5638,71.6812,34172.0
2024-10-31 15:05:00,73.28,73.42,73.25,73.42,36014.0,71.6812,71.8182,71.6519,71.8182,36014.0
2024-10-31 15:10:00,73.41,73.54,73.35,73.53,51397.0,71.8084,71.9355,71.7497,71.9258,51397.0
2024-10-31 15:15:00,73.53,73.59,73.42,73.58,44798.0,71.9258,71.9845,71.8182,71.9747,44798.0
2024-10-31 15:20:00,73.58,73.58,73.43,73.45,31296.0,71.9747,71.9747,71.8279,71.8475,31296.0
2024-10-31 15:25:00,73.45,73.46,73.26,73.27,59767.0,71.8475,71.8573,71.6617,71.6714,59767.0
2024-10-31 15:30:00,73.27,73.4,73.25,73.34,36492.0,71.6714,71.7986,71.6519,71.7399,36492.0
2024-10-31 15:35:00,73.34,73.42,73.24,73.35,49339.0,71.7399,71.8182,71.6421,71.7497,49339.0
2024-10-31 15:40:00,73.34,73.43,73.23,73.41,63377.0,71.7399,71.8279,71.6323,71.8084,63377.0
2024-10-31 15:45:00,73.42,73.61,73.38,73.59,61351.0,71.8182,72.004,71.779,71.9845,61351.0
2024-10-31 15:50:00,73.6,73.72,73.29,73.3,230762.0,71.9942,72.1116,71.691,71.7008,230762.0
2024-10-31 15:55:00,73.3,73.51,73.14,73.36,421901.0,71.7008,71.9062,71.5443,71.7595,421901.0
2024-11-01 09:30:00,73.59,73.88,73.41,73.84,43590.0,71.9845,72.2681,71.8084,72.229,43590.0
2024-11-01 09:35:00,73.8,74.16,73.75,74.16,18420.0,72.1899,72.542,72.141,72.542,18420.0
2024-11-01 09:40:00,74.15,74.52,74.15,74.24,22201.0,72.5322,72.8942,72.5322,72.6203,22201.0
2024-11-01 09:45:00,74.19,74.43,74.06,74.25,53514.0,72.5714,72.8061,72.4442,72.6301,53514.0
2024-11-01 09:50:00,74.25,74.38,74.12,74.14,18229.0,72.6301,72.7572,72.5029,72.5225,18229.0
2024-11-01 09:55:00,74.14,74.36,74.1,74.34,24543.0,72.5225,72.7377,72.4833,72.7181,24543.0
2024-11-01 10:00:00,74.4,74.48,74.21,74.34,35769.0,72.7768,72.855,72.5909,72.7181,35769.0
2024-11-01 10:05:00,74.34,74.8,74.34,74.78,47778.0,72.7181,73.1681,72.7181,73.1485,47778.0
2024-11-01 10:10:00,74.79,74.94,74.72,74.81,56217.0,73.1583,73.305,73.0898,73.1778,56217.0
2024-11-01 10:15:00,74.83,75.19,74.82,75.14,30228.0,73.1974,73.5495,73.1876,73.5006,30228.0
2024-11-01 10:20:00,75.12,75.25,75.05,75.21,21583.0,73.4811,73.6082,73.4126,73.5691,21583.0
2024-11-01 10:25:00,75.18,75.27,75.08,75.22,13537.0,73.5398,73.6278,73.4419,73.5789,13537.0
2024-11-01 10:30:00,75.23,75.24,74.94,74.98,16482.0,73.5887,73.5985,73.305,73.3441,16482.0
2024-11-01 10:35:00,74.99,75.02,74.62,74.65,37041.0,73.3539,73.3833,72.992,73.0213,37041.0
2024-11-01 10:40:00,74.67,74.71,74.32,74.44,54219.0,73.0409,73.08,72.6985,72.8159,54219.0
2024-11-01 10:45:00,74.43,74.51,74.25,74.49,24341.0,72.8061,72.8844,72.6301,72.8648,24341.0
2024-11-01 10:50:00,74.48,74.49,74.23,74.3,32596.0,72.855,72.8648,72.6105,72.679,32596.0
2024-11-01 10:55:00,74.32,74.58,74.28,74.58,20747.0,72.6985,72.9529,72.6594,72.9529,20747.0
2024-11-01 11:00:00,74.56,74.75,74.5,74.69,53234.0,72.9333,73.1191,72.8746,73.0605,53234.0
2024-11-01 11:05:00,74.67,74.67,74.53,74.57,15270.0,73.0409,73.0409,72.9039,72.9431,15270.0
2024-11-01 11:10:00,74.59,74.87,74.58,74.85,9024.0,72.9626,73.2365,72.9529,73.217,9024.0
2024-11-01 11:15:00,74.84,74.9,74.77,74.9,16239.0,73.2072,73.2659,73.1387,73.2659,16239.0
2024-11-01 11:20:00,74.96,74.97,74.73,74.9,19077.0,73.3246,73.3343,73.0996,73.2659,19077.0
2024-11-01 11:25:00,74.9,74.97,74.83,74.97,46305.0,73.2659,73.3343,73.1974,73.3343,46305.0
2024-11-01 11:30:00,74.97,74.98,74.82,74.92,21575.0,73.3343,73.3441,73.1876,73.2854,21575.0
2024-11-01 11:35:00,74.89,74.92,74.83,74.92,17772.0,73.2561,73.2854,73.1974,73.2854,17772.0
2024-11-01 11:40:00,74.91,74.95,74.82,74.83,17868.0,73.2757,73.3148,73.1876,73.1974,17868.0
2024-11-01 11:45:00,74.87,74.9,74.74,74.78,14551.0,73.2365,73.2659,73.1094,73.1485,14551.0
2024-11-01 11:50:00,74.78,74.83,74.72,74.83,11436.0,73.1485,73.1974,73.0898,73.1974,11436.0
2024-11-01 11:55:00,74.82,74.83,74.74,74.79,13350.0,73.1876,73.1974,73.1094,73.1583,13350.0
2024-11-01 12:00:00,74.81,74.94,74.81,74.91,19274.0,73.1778,73.305,73.1778,73.2757,19274.0
2024-11-01 12:05:00,74.9,74.93,74.81,74.89,92830.0,73.2659,73.2952,73.1778,73.2561,92830.0
2024-11-01 12:10:00,74.9,74.96,74.83,74.89,21116.0,73.2659,73.3246,73.1974,73.2561,21116.0
2024-11-01 12:15:00,74.91,74.99,74.84,74.91,26018.0,73.2757,73.3539,73.2072,73.2757,26018.0
2024-11-01 12:20:00,74.91,74.95,74.86,74.95,26795.0,73.2757,73.3148,73.2267,73.3148,26795.0
2024-11-01 12:25:00,74.95,74.96,74.89,74.9,18344.0,73.3148,73.3246,73.2561,73.2659,18344.0
2024-11-01 12:30:00,74.9,74.94,74.85,74.92,23412.0,73.2659,73.305,73.217,73.2854,23412.0
2024-11-01 12:35:00,74.92,75.08,74.92,74.99,29591.0,73.2854,73.4419,73.2854,73.3539,29591.0
2024-11-01 12:40:00,74.98,75.0,74.75,74.76,15731.0,73.3441,73.3637,73.1191,73.1289,15731.0
2024-11-01 12:45:00,74.77,74.9,74.7,74.86,13865.0,73.1387,73.2659,73.0702,73.2267,13865.0
2024-11-01 12:50:00,74.84,74.92,74.82,74.83,15093.0,73.2072,73.2854,73.1876,73.1974,15093.0
2024-11-01 12:55:00,74.83,74.87,74.77,74.86,13329.0,73.1974,73.2365,73.1387,73.2267,13329.0
2024-11-01 13:00:00,74.86,74.89,74.75,74.75,9584.0,73.2267,73.2561,73.1191,73.1191,9584.0
2024-11-01 13:05:00,74.76,74.77,74.65,74.69,8174.0,73.1289,73.1387,73.0213,73.0605,8174.0
2024-11-01 13:10:00,74.68,74.78,74.66,74.78,7387.0,73.0507,73.1485,73.0311,73.1485,7387.0
2024-11-01 13:15:00,74.78,74.81,74.76,74.78,9127.0,73.1485,73.1778,73.1289,73.1485,9127.0
2024-11-01 13:20:00,74.82,75.04,74.81,74.98,9075.0,73.1876,73.4028,73.1778,73.3441,9075.0
2024-11-01 13:25:00,74.95,74.98,74.93,74.93,8189.0,73.3148,73.3441,73.2952,73.2952,8189.0
2024-11-01 13:30:00,74.94,74.94,74.58,74.61,20099.0,73.305,73.305,72.9529,72.9822,20099.0
2024-11-01 13:35:00,74.58,74.68,74.53,74.57,27938.0,72.9529,73.0507,72.9039,72.9431,27938.0
2024-11-01 13:40:00,74.54,74.56,74.48,74.55,16093.0,72.9137,72.9333,72.855,72.9235,16093.0
2024-11-01 13:45:00,74.54,74.65,74.53,74.61,12375.0,72.9137,73.0213,72.9039,72.9822,12375.0
2024-11-01 13:50:00,74.61,74.85,74.61,74.84,72202.0,72.9822,73.217,72.9822,73.2072,72202.0
2024-11-01 13:55:00,74.84,74.84,74.63,74.63,10154.0,73.2072,73.2072,73.0018,73.0018,10154.0
2024-11-01 14:00:00,74.61,74.72,74.6,74.68,10646.0,72.9822,73.0898,72.9724,73.0507,10646.0
2024-11-01 14:05:00,74.69,74.69,74.51,74.58,11251.0,73.0605,73.0605,72.8844,72.9529,11251.0
2024-11-01 14:10:00,74.58,74.65,74.55,74.65,6003.0,72.9529,73.0213,72.9235,73.0213,6003.0
2024-11-01 14:15:00,74.66,74.72,74.61,74.65,17706.0,73.0311,73.0898,72.9822,73.0213,17706.0
2024-11-01 14:20:00,74.65,74.75,74.54,74.75,12218.0,73.0213,73.1191,72.9137,73.1191,12218.0
2024-11-01 14:25:00,74.75,74.78,74.72,74.77,9950.0,73.1191,73.1485,73.0898,73.1387,9950.0
2024-11-01 14:30:00,74.76,74.8,74.71,74.77,12332.0,73.1289,73.1681,73.08,73.1387,12332.0
2024-11-01 14:35:00,74.77,74.81,74.72,74.77,14759.0,73.1387,73.1778,73.0898,73.1387,14759.0
2024-11-01 14:40:00,74.76,74.8,74.69,74.78,16907.0,73.1289,73.1681,73.0605,73.1485,16907.0
2024-11-01 14:45:00,74.77,74.85,74.76,74.76,15061.0,73.1387,73.217,73.1289,73.1289,15061.0
2024-11-01 14:50:00,74.78,74.84,74.78,74.78,14936.0,73.1485,73.2072,73.1485,73.1485,14936.0
2024-11-01 14:55:00,74.78,74.9,74.75,74.85,20819.0,73.1485,73.2659,73.1191,73.217,20819.0
2024-11-01 15:00:00,74.85,74.88,74.76,74.83,17890.0,73.217,73.2463,73.1289,73.1974,17890.0
2024-11-01 15:05:00,74.82,75.04,74.79,75.02,25358.0,73.1876,73.4028,73.1583,73.3833,25358.0
2024-11-01 15:10:00,75.02,75.12,75.0,75.11,26691.0,73.3833,73.4811,73.3637,73.4713,26691.0
2024-11-01 15:15:00,75.11,75.11,74.92,74.97,29439.0,73.4713,73.4713,73.2854,73.3343,29439.0
2024-11-01 15:20:00,74.98,75.01,74.94,74.95,38462.0,73.3441,73.3735,73.305,73.3148,38462.0
2024-11-01 15:25:00,74.95,74.95,74.82,74.82,23904.0,73.3148,73.3148,73.1876,73.1876,23904.0
2024-11-01 15:30:00,74.82,74.87,74.78,74.84,116286.0,73.1876,73.2365,73.1485,73.2072,116286.0
2024-11-01 15:35:00,74.85,74.9,74.77,74.85,93228.0,73.217,73.2659,73.1387,73.217,93228.0
2024-11-01 15:40:00,74.86,74.86,74.8,74.82,61905.0,73.2267,73.2267,73.1681,73.1876,61905.0
2024-11-01 15:45:00,74.81,74.88,74.67,74.67,37886.0,73.1778,73.2463,73.0409,73.0409,37886.0
2024-11-01 15:50:00,74.67,74.8,74.61,74.78,97081.0,73.0409,73.1681,72.9822,73.1485,97081.0
2024-11-01 15:55:00,74.77,74.87,74.63,74.84,306951.0,73.1387,73.2365,73.0018,73.2072,306951.0
2024-11-04 09:30:00,74.1,74.68,73.91,74.27,110223.0,72.4833,73.0507,72.2975,72.6496,110223.0
2024-11-04 09:35:00,74.27,74.27,73.8,74.19,48761.0,72.6496,72.6496,72.1899,72.5714,48761.0
2024-11-04 09:40:00,74.13,74.88,74.04,74.87,43317.0,72.5127,73.2463,72.4246,73.2365,43317.0
2024-11-04 09:45:00,74.86,74.92,74.49,74.5,43145.0,73.2267,73.2854,72.8648,72.8746,43145.0
2024-11-04 09:50:00,74.54,74.78,74.4,74.76,29167.0,72.9137,73.1485,72.7768,73.1289,29167.0
2024-11-04 09:55:00,74.75,75.13,74.74,75.08,22125.0,73.1191,73.4909,73.1094,73.4419,22125.0
2024-11-04 10:00:00,75.06,75.21,74.86,74.98,55641.0,73.4224,73.5691,73.2267,73.3441,55641.0
2024-11-04 10:05:00,74.98,75.02,74.82,74.95,26142.0,73.3441,73.3833,73.1876,73.3148,26142.0
2024-11-04 10:10:00,74.93,75.04,74.75,74.77,23326.0,73.2952,73.4028,73.1191,73.1387,23326.0
2024-11-04 10:15:00,74.78,75.22,74.77,75.2,25009.0,73.1485,73.5789,73.1387,73.5593,25009.0
2024-11-04 10:20:00,75.17,75.43,75.1,75.42,30037.0,73.53,73.7843,73.4615,73.7745,30037.0
2024-11-04 10:25:00,75.45,75.49,75.34,75.38,27677.0,73.8039,73.843,73.6963,73.7354,27677.0
2024-11-04 10:30:00,75.38,75.56,75.37,75.43,32942.0,73.7354,73.9115,73.7256,73.7843,32942.0
2024-11-04 10:35:00,75.44,75.58,75.39,75.4,29862.0,73.7941,73.931,73.7452,73.755,29862.0
2024-11-04 10:40:00,75.41,75.61,75.38,75.59,71503.0,73.7647,73.9604,73.7354,73.9408,71503.0
2024-11-04 10:45:00,75.59,75.59,75.25,75.42,53427.0,73.9408,73.9408,73.6082,73.7745,53427.0
2024-11-04 10:50:00,75.41,75.41,75.25,75.36,18368.0,73.7647,73.7647,73.6082,73.7158,18368.0
2024-11-04 10:55:00,75.34,75.37,75.13,75.18,11363.0,73.6963,73.7256,73.4909,73.5398,11363.0
2024-11-04 11:00:00,75.18,75.39,75.17,75.22,13977.0,73.5398,73.7452,73.53,73.5789,13977.0
2024-11-04 11:05:00,75.24,75.38,75.2,75.31,7457.0,73.5985,73.7354,73.5593,73.6669,7457.0
2024-11-04 11:10:00,75.32,75.46,75.3,75.37,10698.0,73.6767,73.8137,73.6571,73.7256,10698.0
2024-11-04 11:15:00,75.38,75.39,75.21,75.29,9014.0,73.7354,73.7452,73.5691,73.6474,9014.0
2024-11-04 11:20:00,75.28,75.32,75.24,75.28,12007.0,73.6376,73.6767,73.5985,73.6376,12007.0
2024-11-04 11:25:00,75.28,75.36,75.2,75.23,14207.0,73.6376,73.7158,73.5593,73.5887,14207.0
2024-11-04 11:30:00,75.2,75.2,74.96,74.97,14627.0,73.5593,73.5593,73.3246,73.3343,14627.0
2024-11-04 11:35:00,74.92,74.98,74.86,74.89,9531.0,73.2854,73.3441,73.2267,73.2561,9531.0
2024-11-04 11:40:00,74.86,74.92,74.75,74.79,8782.0,73.2267,73.2854,73.1191,73.1583,8782.0
2024-11-04 11:45:00,74.77,74.83,74.67,74.69,16665.0,73.1387,73.1974,73.0409,73.0605,16665.0
2024-11-04 11:50:00,74.66,74.7,74.61,74.61,6686.0,73.0311,73.0702,72.9822,72.9822,6686.0
2024-11-04 11:55:00,74.6,74.68,74.48,74.58,21962.0,72.9724,73.0507,72.855,72.9529,21962.0
2024-11-04 12:00:00,74.56,74.59,74.41,74.44,9957.0,72.9333,72.9626,72.7866,72.8159,9957.0
2024-11-04 12:05:00,74.43,74.45,74.27,74.29,14730.0,72.8061,72.8257,72.6496,72.6692,14730.0
2024-11-04 12:10:00,74.28,74.45,74.27,74.39,12507.0,72.6594,72.8257,72.6496,72.767,12507.0
2024-11-04 12:15:00,74.4,74.46,74.36,74.39,15200.0,72.7768,72.8355,72.7377,72.767,15200.0
2024-11-04 12:20:00,74.41,74.67,74.41,74.67,13082.0,72.7866,73.0409,72.7866,73.0409,13082.0
2024-11-04 12:25:00,74.67,74.69,74.61,74.65,7353.0,73.0409,73.0605,72.9822,73.0213,7353.0
2024-11-04 12:30:00,74.66,74.75,74.66,74.71,14872.0,73.0311,73.1191,73.0311,73.08,14872.0
2024-11-04 12:35:00,74.72,74.8,74.72,74.75,11787.0,73.0898,73.1681,73.0898,73.1191,11787.0
2024-11-04 12:40:00,74.76,74.77,74.67,74.76,8593.0,73.1289,73.1387,73.0409,73.1289,8593.0
2024-11-04 12:45:00,74.77,74.84,74.74,74.84,5711.0,73.1387,73.2072,73.1094,73.2072,5711.0
2024-11-04 12:50:00,74.85,74.87,74.76,74.8,11783.0,73.217,73.2365,73.1289,73.1681,11783.0
2024-11-04 12:55:00,74.8,74.87,74.77,74.83,8945.0,73.1681,73.2365,73.1387,73.1974,8945.0
2024-11-04 13:00:00,74.82,74.89,74.74,74.77,7295.0,73.1876,73.2561,73.1094,73.1387,7295.0
2024-11-04 13:05:00,74.77,74.79,74.59,74.66,7694.0,73.1387,73.1583,72.9626,73.0311,7694.0
2024-11-04 13:10:00,74.68,74.88,74.64,74.82,14105.0,73.0507,73.2463,73.0115,73.1876,14105.0
2024-11-04 13:15:00,74.82,74.89,74.78,74.8,20654.0,73.1876,73.2561,73.1485,73.1681,20654.0
2024-11-04 13:20:00,74.81,74.92,74.8,74.87,12783.0,73.1778,73.2854,73.1681,73.2365,12783.0
2024-11-04 13:25:00,74.86,74.86,74.78,74.81,9198.0,73.2267,73.2267,73.1485,73.1778,9198.0
2024-11-04 13:30:00,74.78,74.84,74.73,74.73,11854.0,73.1485,73.2072,73.0996,73.0996,11854.0
2024-11-04 13:35:00,74.73,74.74,74.61,74.66,19119.0,73.0996,73.1094,72.9822,73.0311,19119.0
2024-11-04 13:40:00,74.66,74.7,74.64,74.67,18863.0,73.0311,73.0702,73.0115,73.0409,18863.0
2024-11-04 13:45:00,74.67,74.75,74.66,74.69,12138.0,73.0409,73.1191,73.0311,73.0605,12138.0
2024-11-04 13:50:00,74.69,74.7,74.62,74.64,10246.0,73.0605,73.0702,72.992,73.0115,10246.0
2024-11-04 13:55:00,74.62,74.64,74.57,74.59,12825.0,72.992,73.0115,72.9431,72.9626,12825.0
2024-11-04 14:00:00,74.59,74.6,74.5,74.51,25447.0,72.9626,72.9724,72.8746,72.8844,25447.0
2024-11-04 14:05:00,74.49,74.63,74.49,74.63,13869.0,72.8648,73.0018,72.8648,73.0018,13869.0
2024-11-04 14:10:00,74.61,74.73,74.59,74.7,17806.0,72.9822,73.0996,72.9626,73.0702,17806.0
2024-11-04 14:15:00,74.7,74.71,74.55,74.59,8276.0,73.0702,73.08,72.9235,72.9626,8276.0
2024-11-04 14:20:00,74.6,74.62,74.51,74.57,8438.0,72.9724,72.992,72.8844,72.9431,8438.0
2024-11-04 14:25:00,74.59,74.59,74.49,74.52,12252.0,72.9626,72.9626,72.8648,72.8942,12252.0
2024-11-04 14:30:00,74.52,74.62,74.47,74.61,15415.0,72.8942,72.992,72.8453,72.9822,15415.0
2024-11-04 14:35:00,74.6,74.66,74.53,74.58,20970.0,72.9724,73.0311,72.9039,72.9529,20970.0
2024-11-04 14:40:00,74.58,74.59,74.49,74.49,8781.0,72.9529,72.9626,72.8648,72.8648,8781.0
2024-11-04 14:45:00,74.47,74.52,74.44,74.47,15147.0,72.8453,72.8942,72.8159,72.8453,15147.0
2024-11-04 14:50:00,74.46,74.52,74.46,74.5,9533.0,72.8355,72.8942,72.8355,72.8746,9533.0
2024-11-04 14:55:00,74.5,74.53,74.47,74.47,10890.0,72.8746,72.9039,72.8453,72.8453,10890.0
2024-11-04 15:00:00,74.46,74.49,74.38,74.41,8526.0,72.8355,72.8648,72.7572,72.7866,8526.0
2024-11-04 15:05:00,74.4,74.47,74.39,74.46,10777.0,72.7768,72.8453,72.767,72.8355,10777.0
2024-11-04 15:10:00,74.45,74.45,74.38,74.38,17712.0,72.8257,72.8257,72.7572,72.7572,17712.0
2024-11-04 15:15:00,74.37,74.37,74.3,74.34,12169.0,72.7474,72.7474,72.679,72.7181,12169.0
2024-11-04 15:20:00,74.35,74.37,74.28,74.34,13617.0,72.7279,72.7474,72.6594,72.7181,13617.0
2024-11-04 15:25:00,74.35,74.4,74.3,74.31,13502.0,72.7279,72.7768,72.679,72.6887,13502.0
2024-11-04 15:30:00,74.31,74.34,74.22,74.32,14395.0,72.6887,72.7181,72.6007,72.6985,14395.0
2024-11-04 15:35:00,74.33,74.33,74.16,74.19,13558.0,72.7083,72.7083,72.542,72.5714,13558.0
2024-11-04 15:40:00,74.2,74.39,74.2,74.37,17909.0,72.5811,72.767,72.5811,72.7474,17909.0
2024-11-04 15:45:00,74.37,74.39,74.33,74.34,21525.0,72.7474,72.767,72.7083,72.7181,21525.0
2024-11-04 15:50:00,74.34,74.35,74.13,74.33,77322.0,72.7181,72.7279,72.5127,72.7083,77322.0
2024-11-04 15:55:00,74.34,74.53,74.29,74.48,358202.0,72.7181,72.9039,72.6692,72.855,358202.0
2024-11-05 09:30:00,73.49,74.1,73.0,73.97,127319.0,71.8866,72.4833,71.4073,72.3562,127319.0
2024-11-05 09:35:00,74.02,74.37,73.7,74.06,34981.0,72.4051,72.7474,72.0921,72.4442,34981.0
2024-11-05 09:40:00,74.06,74.4,73.99,74.35,85793.0,72.4442,72.7768,72.3757,72.7279,85793.0
2024-11-05 09:45:00,74.35,74.35,74.18,74.3,277226.0,72.7279,72.7279,72.5616,72.679,277226.0
2024-11-05 09:50:00,74.29,74.37,73.95,74.2,156373.0,72.6692,72.7474,72.3366,72.5811,156373.0
2024-11-05 09:55:00,74.2,74.36,73.92,74.03,55716.0,72.5811,72.7377,72.3073,72.4149,55716.0
2024-11-05 10:00:00,74.06,74.27,73.98,74.08,61962.0,72.4442,72.6496,72.3659,72.4638,61962.0
2024-11-05 10:05:00,74.08,74.08,73.65,73.68,42342.0,72.4638,72.4638,72.0431,72.0725,42342.0
2024-11-05 10:10:00,73.7,73.87,73.56,73.78,34680.0,72.0921,72.2583,71.9551,72.1703,34680.0
2024-11-05 10:15:00,73.76,73.96,73.65,73.78,35447.0,72.1507,72.3464,72.0431,72.1703,35447.0
2024-11-05 10:20:00,73.8,73.97,73.75,73.97,43867.0,72.1899,72.3562,72.141,72.3562,43867.0
2024-11-05 10:25:00,73.97,74.0,73.61,73.67,66102.0,72.3562,72.3855,72.004,72.0627,66102.0
2024-11-05 10:30:00,73.67,73.82,73.57,73.76,106999.0,72.0627,72.2094,71.9649,72.1507,106999.0
2024-11-05 10:35:00,73.76,73.88,73.76,73.83,89378.0,72.1507,72.2681,72.1507,72.2192,89378.0
2024-11-05 10:40:00,73.84,74.02,73.8,74.02,90305.0,72.229,72.4051,72.1899,72.4051,90305.0
2024-11-05 10:45:00,74.01,74.2,73.98,74.03,40865.0,72.3953,72.5811,72.3659,72.4149,40865.0
2024-11-05 10:50:00,74.03,74.03,73.83,73.83,61463.0,72.4149,72.4149,72.2192,72.2192,61463.0
2024-11-05 10:55:00,73.8,73.87,73.64,73.87,56598.0,72.1899,72.2583,72.0334,72.2583,56598.0
2024-11-05 11:00:00,73.85,73.98,73.79,73.95,31484.0,72.2388,72.3659,72.1801,72.3366,31484.0
2024-11-05 11:05:00,73.93,74.13,73.89,74.13,24396.0,72.317,72.5127,72.2779,72.5127,24396.0
2024-11-05 11:10:00,74.12,74.17,74.03,74.09,64741.0,72.5029,72.5518,72.4149,72.4735,64741.0
2024-11-05 11:15:00,74.08,74.1,74.0,74.04,24478.0,72.4638,72.4833,72.3855,72.4246,24478.0
2024-11-05 11:20:00,74.07,74.19,74.06,74.18,18651.0,72.454,72.5714,72.4442,72.5616,18651.0
2024-11-05 11:25:00,74.17,74.25,74.17,74.22,47355.0,72.5518,72.6301,72.5518,72.6007,47355.0
2024-11-05 11:30:00,74.25,74.48,74.22,74.41,52315.0,72.6301,72.855,72.6007,72.7866,52315.0
2024-11-05 11:35:00,74.39,74.45,74.33,74.37,28589.0,72.767,72.8257,72.7083,72.7474,28589.0
2024-11-05 11:40:00,74.36,74.37,74.21,74.27,31940.0,72.7377,72.7474,72.5909,72.6496,31940.0
2024-11-05 11:45:00,74.27,74.45,74.23,74.41,33431.0,72.6496,72.8257,72.6105,72.7866,33431.0
2024-11-05 11:50:00,74.35,74.42,74.33,74.35,23753.0,72.7279,72.7963,72.7083,72.7279,23753.0
2024-11-05 11:55:00,74.35,74.49,74.25,74.48,72786.0,72.7279,72.8648,72.6301,72.855,72786.0
2024-11-05 12:00:00,74.48,74.48,74.2,74.24,33942.0,72.855,72.855,72.5811,72.6203,33942.0
2024-11-05 12:05:00,74.24,74.26,74.18,74.23,31974.0,72.6203,72.6398,72.5616,72.6105,31974.0
2024-11-05 12:10:00,74.24,74.4,74.18,74.38,38386.0,72.6203,72.7768,72.5616,72.7572,38386.0
2024-11-05 12:15:00,74.38,74.4,74.29,74.4,19987.0,72.7572,72.7768,72.6692,72.7768,19987.0
2024-11-05 12:20:00,74.41,74.52,74.34,74.49,71131.0,72.7866,72.8942,72.7181,72.8648,71131.0
2024-11-05 12:25:00,74.48,74.52,74.43,74.5,25112.0,72.855,72.8942,72.8061,72.8746,25112.0
2024-11-05 12:30:00,74.49,74.54,74.46,74.51,26550.0,72.8648,72.9137,72.8355,72.8844,26550.0
2024-11-05 12:35:00,74.53,74.59,74.47,74.51,35752.0,72.9039,72.9626,72.8453,72.8844,35752.0
2024-11-05 12:40:00,74.51,74.62,74.48,74.55,50316.0,72.8844,72.992,72.855,72.9235,50316.0
2024-11-05 12:45:00,74.56,74.65,74.52,74.62,53105.0,72.9333,73.0213,72.8942,72.992,53105.0
2024-11-05 12:50:00,74.64,74.69,74.55,74.6,33621.0,73.0115,73.0605,72.9235,72.9724,33621.0
2024-11-05 12:55:00,74.6,74.77,74.57,74.66,98385.0,72.9724,73.1387,72.9431,73.0311,98385.0
2024-11-05 13:00:00,74.66,74.7,74.55,74.67,30093.0,73.0311,73.0702,72.9235,73.0409,30093.0
2024-11-05 13:05:00,74.67,74.74,74.58,74.71,22259.0,73.0409,73.1094,72.9529,73.08,22259.0
2024-11-05 13:10:00,74.71,74.71,74.48,74.52,13563.0,73.08,73.08,72.855,72.8942,13563.0
2024-11-05 13:15:00,74.53,74.54,74.39,74.39,24459.0,72.9039,72.9137,72.767,72.767,24459.0
2024-11-05 13:20:00,74.4,74.4,74.3,74.34,16602.0,72.7768,72.7768,72.679,72.7181,16602.0
2024-11-05 13:25:00,74.31,74.37,74.25,74.25,20991.0,72.6887,72.7474,72.6301,72.6301,20991.0
2024-11-05 13:30:00,74.26,74.26,74.19,74.22,36491.0,72.6398,72.6398,72.5714,72.6007,36491.0
2024-11-05 13:35:00,74.22,74.22,74.02,74.14,36217.0,72.6007,72.6007,72.4051,72.5225,36217.0
2024-11-05 13:40:00,74.14,74.36,74.12,74.29,61639.0,72.5225,72.7377,72.5029,72.6692,61639.0
2024-11-05 13:45:00,74.3,74.37,74.28,74.31,30361.0,72.679,72.7474,72.6594,72.6887,30361.0
2024-11-05 13:50:00,74.31,74.39,74.28,74.33,27718.0,72.6887,72.767,72.6594,72.7083,27718.0
2024-11-05 13:55:00,74.33,74.43,74.29,74.41,28319.0,72.7083,72.8061,72.6692,72.7866,28319.0
2024-11-05 14:00:00,74.4,74.47,74.37,74.42,29107.0,72.7768,72.8453,72.7474,72.7963,29107.0
2024-11-05 14:05:00,74.43,74.49,74.4,74.49,22685.0,72.8061,72.8648,72.7768,72.8648,22685.0
2024-11-05 14:10:00,74.5,74.61,74.41,74.5,37883.0,72.8746,72.9822,72.7866,72.8746,37883.0
2024-11-05 14:15:00,74.49,74.53,74.44,74.52,26726.0,72.8648,72.9039,72.8159,72.8942,26726.0
2024-11-05 14:20:00,74.51,74.6,74.45,74.6,26101.0,72.8844,72.9724,72.8257,72.9724,26101.0
2024-11-05 14:25:00,74.6,74.7,74.49,74.52,32586.0,72.9724,73.0702,72.8648,72.8942,32586.0
2024-11-05 14:30:00,74.53,74.6,74.52,74.58,28296.0,72.9039,72.9724,72.8942,72.9529,28296.0
2024-11-05 14:35:00,74.59,74.61,74.5,74.52,28120.0,72.9626,72.9822,72.8746,72.8942,28120.0
2024-11-05 14:40:00,74.52,74.54,74.43,74.47,22639.0,72.8942,72.9137,72.8061,72.8453,22639.0
2024-11-05 14:45:00,74.47,74.49,74.41,74.41,26885.0,72.8453,72.8648,72.7866,72.7866,26885.0
2024-11-05 14:50:00,74.42,74.43,74.29,74.3,38371.0,72.7963,72.8061,72.6692,72.679,38371.0
2024-11-05 14:55:00,74.29,74.3,74.21,74.21,31759.0,72.6692,72.679,72.5909,72.5909,31759.0
2024-11-05 15:00:00,74.21,74.34,74.16,74.2,31224.0,72.5909,72.7181,72.542,72.5811,31224.0
2024-11-05 15:05:00,74.2,74.5,74.19,74.48,83802.0,72.5811,72.8746,72.5714,72.855,83802.0
2024-11-05 15:10:00,74.47,74.52,74.36,74.37,49603.0,72.8453,72.8942,72.7377,72.7474,49603.0
2024-11-05 15:15:00,74.37,74.6,74.34,74.55,53985.0,72.7474,72.9724,72.7181,72.9235,53985.0
2024-11-05 15:20:00,74.55,74.57,74.44,74.49,53204.0,72.9235,72.9431,72.8159,72.8648,53204.0
2024-11-05 15:25:00,74.48,74.59,74.45,74.59,56333.0,72.855,72.9626,72.8257,72.9626,56333.0
2024-11-05 15:30:00,74.58,74.58,74.47,74.54,95955.0,72.9529,72.9529,72.8453,72.9137,95955.0
2024-11-05 15:35:00,74.54,74.78,74.54,74.72,73868.0,72.9137,73.1485,72.9137,73.0898,73868.0
2024-11-05 15:40:00,74.71,74.71,74.5,74.63,136479.0,73.08,73.08,72.8746,73.0018,136479.0
2024-11-05 15:45:00,74.62,74.82,74.55,74.74,92565.0,72.992,73.1876,72.9235,73.1094,92565.0
2024-11-05 15:50:00,74.73,74.84,74.63,74.78,133765.0,73.0996,73.2072,73.0018,73.1485,133765.0
2024-11-05 15:55:00,74.79,75.26,74.79,75.22,488252.0,73.1583,73.618,73.1583,73.5789,488252.0
2024-11-06 09:30:00,76.3,77.2,73.8,74.09,339924.0,74.6353,75.5157,72.1899,72.4735,339924.0
2024-11-06 09:35:00,73.97,74.81,73.81,74.41,175053.0,72.3562,73.1778,72.1997,72.7866,175053.0
2024-11-06 09:40:00,74.38,74.63,72.52,72.53,274484.0,72.7572,73.0018,70.9378,70.9476,274484.0
2024-11-06 09:45:00,72.54,72.77,72.26,72.74,138046.0,70.9574,71.1823,70.6835,71.153,138046.0
2024-11-06 09:50:00,72.74,73.82,72.31,73.43,184386.0,71.153,72.2094,70.7324,71.8279,184386.0
2024-11-06 09:55:00,73.44,73.87,73.15,73.25,89732.0,71.8377,72.2583,71.5541,71.6519,89732.0
2024-11-06 10:00:00,73.3,74.04,73.24,73.84,82255.0,71.7008,72.4246,71.6421,72.229,82255.0
2024-11-06 10:05:00,73.81,73.93,73.07,73.27,103222.0,72.1997,72.317,71.4758,71.6714,103222.0
2024-11-06 10:10:00,73.28,73.72,73.17,73.7,44854.0,71.6812,72.1116,71.5736,72.0921,44854.0
2024-11-06 10:15:00,73.67,73.76,73.06,73.22,113296.0,72.0627,72.1507,71.466,71.6225,113296.0
2024-11-06 10:20:00,73.22,73.52,73.09,73.36,67776.0,71.6225,71.916,71.4954,71.7595,67776.0
2024-11-06 10:25:00,73.34,73.82,73.28,73.47,76596.0,71.7399,72.2094,71.6812,71.8671,76596.0
2024-11-06 10:30:00,73.49,73.59,73.21,73.5,67122.0,71.8866,71.9845,71.6127,71.8964,67122.0
2024-11-06 10:35:00,73.5,73.5,73.02,73.16,80297.0,71.8964,71.8964,71.4269,71.5638,80297.0
2024-11-06 10:40:00,73.11,73.61,73.01,73.54,90297.0,71.5149,72.004,71.4171,71.9355,90297.0
2024-11-06 10:45:00,73.53,73.76,73.39,73.6,66132.0,71.9258,72.1507,71.7888,71.9942,66132.0
2024-11-06 10:50:00,73.61,73.63,73.16,73.42,37491.0,72.004,72.0236,71.5638,71.8182,37491.0
2024-11-06 10:55:00,73.43,73.7,73.37,73.69,51363.0,71.8279,72.0921,71.7693,72.0823,51363.0
2024-11-06 11:00:00,73.68,73.81,73.61,73.81,151735.0,72.0725,72.1997,72.004,72.1997,151735.0
2024-11-06 11:05:00,73.78,73.97,73.68,73.68,38482.0,72.1703,72.3562,72.0725,72.0725,38482.0
2024-11-06 11:10:00,73.69,74.08,73.63,74.08,46817.0,72.0823,72.4638,72.0236,72.4638,46817.0
2024-11-06 11:15:00,74.02,74.26,74.0,74.14,49452.0,72.4051,72.6398,72.3855,72.5225,49452.0
2024-11-06 11:20:00,74.11,74.4,73.98,74.4,44544.0,72.4931,72.7768,72.3659,72.7768,44544.0
2024-11-06 11:25:00,74.39,74.48,74.3,74.31,40468.0,72.767,72.855,72.679,72.6887,40468.0
2024-11-06 11:30:00,74.31,74.38,74.22,74.35,40569.0,72.6887,72.7572,72.6007,72.7279,40569.0
2024-11-06 11:35:00,74.33,74.39,74.17,74.36,31384.0,72.7083,72.767,72.5518,72.7377,31384.0
2024-11-06 11:40:00,74.38,74.58,74.25,74.28,36133.0,72.7572,72.9529,72.6301,72.6594,36133.0
2024-11-06 11:45:00,74.28,74.35,74.2,74.27,38141.0,72.6594,72.7279,72.5811,72.6496,38141.0
2024-11-06 11:50:00,74.28,74.39,74.26,74.37,35671.0,72.6594,72.767,72.6398,72.7474,35671.0
2024-11-06 11:55:00,74.38,74.39,74.17,74.34,48591.0,72.7572,72.767,72.5518,72.7181,48591.0
2024-11-06 12:00:00,74.33,74.33,73.92,73.98,47858.0,72.7083,72.7083,72.3073,72.3659,47858.0
2024-11-06 12:05:00,73.97,73.97,73.73,73.93,40011.0,72.3562,72.3562,72.1214,72.317,40011.0
2024-11-06 12:10:00,73.93,74.18,73.86,74.02,50904.0,72.317,72.5616,72.2486,72.4051,50904.0
2024-11-06 12:15:00,74.0,74.01,73.58,73.83,70548.0,72.3855,72.3953,71.9747,72.2192,70548.0
2024-11-06 12:20:00,73.83,73.95,73.69,73.94,45935.0,72.2192,72.3366,72.0823,72.3268,45935.0
2024-11-06 12:25:00,73.93,74.01,73.62,73.62,177958.0,72.317,72.3953,72.0138,72.0138,177958.0
2024-11-06 12:30:00,73.63,73.81,73.53,73.8,21405.0,72.0236,72.1997,71.9258,72.1899,21405.0
2024-11-06 12:35:00,73.78,73.9,73.67,73.68,22988.0,72.1703,72.2877,72.0627,72.0725,22988.0
2024-11-06 12:40:00,73.69,74.03,73.69,74.0,22456.0,72.0823,72.4149,72.0823,72.3855,22456.0
2024-11-06 12:45:00,73.97,74.01,73.83,73.91,25527.0,72.3562,72.3953,72.2192,72.2975,25527.0
2024-11-06 12:50:00,73.87,73.92,73.79,73.85,17358.0,72.2583,72.3073,72.1801,72.2388,17358.0
2024-11-06 12:55:00,73.84,73.85,73.59,73.68,26794.0,72.229,72.2388,71.9845,72.0725,26794.0
2024-11-06 13:00:00,73.61,73.78,73.52,73.78,32242.0,72.004,72.1703,71.916,72.1703,32242.0
2024-11-06 13:05:00,73.78,73.92,73.65,73.65,25122.0,72.1703,72.3073,72.0431,72.0431,25122.0
2024-11-06 13:10:00,73.66,73.75,73.48,73.51,32910.0,72.0529,72.141,71.8769,71.9062,32910.0
2024-11-06 13:15:00,73.52,73.63,73.5,73.61,50534.0,71.916,72.0236,71.8964,72.004,50534.0
2024-11-06 13:20:00,73.62,73.65,73.49,73.56,40235.0,72.0138,72.0431,71.8866,71.9551,40235.0
2024-11-06 13:25:00,73.57,73.75,73.5,73.67,31495.0,71.9649,72.141,71.8964,72.0627,31495.0
2024-11-06 13:30:00,73.68,73.95,73.67,73.67,69961.0,72.0725,72.3366,72.0627,72.0627,69961.0
2024-11-06 13:35:00,73.68,73.93,73.65,73.91,40778.0,72.0725,72.317,72.0431,72.2975,40778.0
2024-11-06 13:40:00,73.91,74.12,73.8,74.02,56849.0,72.2975,72.5029,72.1899,72.4051,56849.0
2024-11-06 13:45:00,74.03,74.1,73.83,73.87,43181.0,72.4149,72.4833,72.2192,72.2583,43181.0
2024-11-06 13:50:00,73.88,73.89,73.63,73.75,28813.0,72.2681,72.2779,72.0236,72.141,28813.0
2024-11-06 13:55:00,73.76,74.01,73.63,74.01,164526.0,72.1507,72.3953,72.0236,72.3953,164526.0
2024-11-06 14:00:00,74.01,74.29,73.98,74.21,61291.0,72.3953,72.6692,72.3659,72.5909,61291.0
2024-11-06 14:05:00,74.23,74.24,73.95,74.1,38434.0,72.6105,72.6203,72.3366,72.4833,38434.0
2024-11-06 14:10:00,74.07,74.07,73.89,73.93,22606.0,72.454,72.454,72.2779,72.317,22606.0
2024-11-06 14:15:00,73.91,73.92,73.77,73.85,23250.0,72.2975,72.3073,72.1605,72.2388,23250.0
2024-11-06 14:20:00,73.84,74.04,73.83,74.01,37873.0,72.229,72.4246,72.2192,72.3953,37873.0
2024-11-06 14:25:00,74.02,74.12,74.02,74.09,36238.0,72.4051,72.5029,72.4051,72.4735,36238.0
2024-11-06 14:30:00,74.09,74.11,73.93,74.02,45776.0,72.4735,72.4931,72.317,72.4051,45776.0
2024-11-06 14:35:00,74.01,74.08,73.92,73.92,28784.0,72.3953,72.4638,72.3073,72.3073,28784.0
2024-11-06 14:40:00,73.92,74.09,73.88,74.07,58018.0,72.3073,72.4735,72.2681,72.454,58018.0
2024-11-06 14:45:00,74.08,74.37,74.06,74.35,96949.0,72.4638,72.7474,72.4442,72.7279,96949.0
2024-11-06 14:50:00,74.34,74.37,74.17,74.25,43544.0,72.7181,72.7474,72.5518,72.6301,43544.0
2024-11-06 14:55:00,74.24,74.39,74.19,74.39,51390.0,72.6203,72.767,72.5714,72.767,51390.0
2024-11-06 15:00:00,74.37,74.58,74.35,74.42,71976.0,72.7474,72.9529,72.7279,72.7963,71976.0
2024-11-06 15:05:00,74.41,74.47,74.27,74.42,47612.0,72.7866,72.8453,72.6496,72.7963,47612.0
2024-11-06 15:10:00,74.4,74.47,74.33,74.38,44515.0,72.7768,72.8453,72.7083,72.7572,44515.0
2024-11-06 15:15:00,74.36,74.39,74.15,74.21,156311.0,72.7377,72.767,72.5322,72.5909,156311.0
2024-11-06 15:20:00,74.2,74.36,74.02,74.12,45649.0,72.5811,72.7377,72.4051,72.5029,45649.0
2024-11-06 15:25:00,74.13,74.3,74.1,74.26,52415.0,72.5127,72.679,72.4833,72.6398,52415.0
2024-11-06 15:30:00,74.27,74.28,74.1,74.18,165450.0,72.6496,72.6594,72.4833,72.5616,165450.0
2024-11-06 15:35:00,74.16,74.16,73.96,74.04,77205.0,72.542,72.542,72.3464,72.4246,77205.0
2024-11-06 15:40:00,74.04,74.04,73.84,73.9,65164.0,72.4246,72.4246,72.229,72.2877,65164.0
2024-11-06 15:45:00,73.9,73.92,73.73,73.79,92889.0,72.2877,72.3073,72.1214,72.1801,92889.0
2024-11-06 15:50:00,73.72,73.86,73.54,73.7,163539.0,72.1116,72.2486,71.9355,72.0921,163539.0
2024-11-06 15:55:00,73.71,73.79,73.56,73.78,539600.0,72.1018,72.1801,71.9551,72.1703,539600.0
2024-11-07 09:30:00,74.34,74.74,73.82,73.92,96514.0,72.7181,73.1094,72.2094,72.3073,96514.0
2024-11-07 09:35:00,74.03,74.03,73.62,74.0,37305.0,72.4149,72.4149,72.0138,72.3855,37305.0
2024-11-07 09:40:00,74.05,74.43,73.97,74.3,20387.0,72.4344,72.8061,72.3562,72.679,20387.0
2024-11-07 09:45:00,74.31,74.88,74.2,74.54,23115.0,72.6887,73.2463,72.5811,72.9137,23115.0
2024-11-07 09:50:00,74.58,74.71,74.51,74.65,24531.0,72.9529,73.08,72.8844,73.0213,24531.0
2024-11-07 09:55:00,74.67,75.07,74.65,75.01,64648.0,73.0409,73.4322,73.0213,73.3735,64648.0
2024-11-07 10:00:00,74.97,75.2,74.86,75.11,50246.0,73.3343,73.5593,73.2267,73.4713,50246.0
2024-11-07 10:05:00,75.15,75.23,74.97,75.06,39741.0,73.5104,73.5887,73.3343,73.4224,39741.0
2024-11-07 10:10:00,75.06,75.06,74.64,74.67,40561.0,73.4224,73.4224,73.0115,73.0409,40561.0
2024-11-07 10:15:00,74.67,74.91,74.59,74.88,88808.0,73.0409,73.2757,72.9626,73.2463,88808.0
2024-11-07 10:20:00,74.88,74.88,74.49,74.58,79392.0,73.2463,73.2463,72.8648,72.9529,79392.0
2024-11-07 10:25:00,74.59,74.73,74.53,74.72,34942.0,72.9626,73.0996,72.9039,73.0898,34942.0
2024-11-07 10:30:00,74.74,74.79,74.65,74.77,35887.0,73.1094,73.1583,73.0213,73.1387,35887.0
2024-11-07 10:35:00,74.8,74.95,74.74,74.77,48911.0,73.1681,73.3148,73.1094,73.1387,48911.0
2024-11-07 10:40:00,74.79,74.79,74.61,74.72,51943.0,73.1583,73.1583,72.9822,73.0898,51943.0
2024-11-07 10:45:00,74.72,74.77,74.57,74.65,36641.0,73.0898,73.1387,72.9431,73.0213,36641.0
2024-11-07 10:50:00,74.66,74.73,74.54,74.64,51544.0,73.0311,73.0996,72.9137,73.0115,51544.0
2024-11-07 10:55:00,74.64,74.64,74.5,74.61,32348.0,73.0115,73.0115,72.8746,72.9822,32348.0
2024-11-07 11:00:00,74.61,74.72,74.41,74.56,70704.0,72.9822,73.0898,72.7866,72.9333,70704.0
2024-11-07 11:05:00,74.54,74.67,74.42,74.6,40465.0,72.9137,73.0409,72.7963,72.9724,40465.0
2024-11-07 11:10:00,74.6,74.66,74.51,74.57,67729.0,72.9724,73.0311,72.8844,72.9431,67729.0
2024-11-07 11:15:00,74.54,74.58,74.36,74.41,28860.0,72.9137,72.9529,72.7377,72.7866,28860.0
2024-11-07 11:20:00,74.42,74.63,74.41,74.51,48911.0,72.7963,73.0018,72.7866,72.8844,48911.0
2024-11-07 11:25:00,74.53,74.57,74.45,74.45,35702.0,72.9039,72.9431,72.8257,72.8257,35702.0
2024-11-07 11:30:00,74.45,74.45,74.36,74.42,30280.0,72.8257,72.8257,72.7377,72.7963,30280.0
2024-11-07 11:35:00,74.44,74.62,74.41,74.53,32370.0,72.8159,72.992,72.7866,72.9039,32370.0
2024-11-07 11:40:00,74.52,74.72,74.51,74.67,30518.0,72.8942,73.0898,72.8844,73.0409,30518.0
2024-11-07 11:45:00,74.67,74.92,74.67,74.9,30740.0,73.0409,73.2854,73.0409,73.2659,30740.0
2024-11-07 11:50:00,74.9,74.91,74.82,74.85,25719.0,73.2659,73.2757,73.1876,73.217,25719.0
2024-11-07 11:55:00,74.86,74.86,74.62,74.62,19144.0,73.2267,73.2267,72.992,72.992,19144.0
2024-11-07 12:00:00,74.62,74.62,74.39,74.47,32949.0,72.992,72.992,72.767,72.8453,32949.0
2024-11-07 12:05:00,74.47,74.75,74.44,74.69,23383.0,72.8453,73.1191,72.8159,73.0605,23383.0
2024-11-07 12:10:00,74.67,74.68,74.5,74.5,25717.0,73.0409,73.0507,72.8746,72.8746,25717.0
2024-11-07 12:15:00,74.5,74.64,74.46,74.64,23142.0,72.8746,73.0115,72.8355,73.0115,23142.0
2024-11-07 12:20:00,74.64,74.74,74.55,74.67,38495.0,73.0115,73.1094,72.9235,73.0409,38495.0
2024-11-07 12:25:00,74.67,74.67,74.55,74.6,22970.0,73.0409,73.0409,72.9235,72.9724,22970.0
2024-11-07 12:30:00,74.61,74.65,74.48,74.49,25924.0,72.9822,73.0213,72.855,72.8648,25924.0
2024-11-07 12:35:00,74.49,74.58,74.48,74.49,21167.0,72.8648,72.9529,72.855,72.8648,21167.0
2024-11-07 12:40:00,74.48,74.59,74.46,74.56,26048.0,72.855,72.9626,72.8355,72.9333,26048.0
2024-11-07 12:45:00,74.56,74.57,74.47,74.48,20212.0,72.9333,72.9431,72.8453,72.855,20212.0
2024-11-07 12:50:00,74.48,74.53,74.37,74.47,54853.0,72.855,72.9039,72.7474,72.8453,54853.0
2024-11-07 12:55:00,74.47,74.64,74.47,74.64,36176.0,72.8453,73.0115,72.8453,73.0115,36176.0
2024-11-07 13:00:00,74.63,74.66,74.38,74.39,36133.0,73.0018,73.0311,72.7572,72.767,36133.0
2024-11-07 13:05:00,74.39,74.59,74.36,74.55,73423.0,72.767,72.9626,72.7377,72.9235,73423.0
2024-11-07 13:10:00,74.54,74.65,74.49,74.65,24343.0,72.9137,73.0213,72.8648,73.0213,24343.0
2024-11-07 13:15:00,74.66,74.72,74.62,74.69,33377.0,73.0311,73.0898,72.992,73.0605,33377.0
2024-11-07 13:20:00,74.71,74.74,74.64,74.65,20313.0,73.08,73.1094,73.0115,73.0213,20313.0
2024-11-07 13:25:00,74.65,74.72,74.59,74.67,28807.0,73.0213,73.0898,72.9626,73.0409,28807.0
2024-11-07 13:30:00,74.66,74.67,74.62,74.64,36608.0,73.0311,73.0409,72.992,73.0115,36608.0
2024-11-07 13:35:00,74.64,74.72,74.62,74.69,30336.0,73.0115,73.0898,72.992,73.0605,30336.0
2024-11-07 13:40:00,74.69,74.71,74.64,74.68,35039.0,73.0605,73.08,73.0115,73.0507,35039.0
2024-11-07 13:45:00,74.7,74.76,74.66,74.69,23929.0,73.0702,73.1289,73.0311,73.0605,23929.0
2024-11-07 13:50:00,74.7,74.83,74.64,74.65,20307.0,73.0702,73.1974,73.0115,73.0213,20307.0
2024-11-07 13:55:00,74.64,74.64,74.5,74.56,30427.0,73.0115,73.0115,72.8746,72.9333,30427.0
2024-11-07 14:00:00,74.55,74.71,74.46,74.49,49173.0,72.9235,73.08,72.8355,72.8648,49173.0
2024-11-07 14:05:00,74.51,74.56,74.4,74.44,29263.0,72.8844,72.9333,72.7768,72.8159,29263.0
2024-11-07 14:10:00,74.44,74.5,74.34,74.4,34985.0,72.8159,72.8746,72.7181,72.7768,34985.0
2024-11-07 14:15:00,74.41,74.49,74.36,74.36,19714.0,72.7866,72.8648,72.7377,72.7377,19714.0
2024-11-07 14:20:00,74.38,74.38,74.26,74.37,29738.0,72.7572,72.7572,72.6398,72.7474,29738.0
2024-11-07 14:25:00,74.37,74.42,74.34,74.37,23037.0,72.7474,72.7963,72.7181,72.7474,23037.0
2024-11-07 14:30:00,74.38,74.55,74.36,74.48,37684.0,72.7572,72.9235,72.7377,72.855,37684.0
2024-11-07 14:35:00,74.49,74.56,74.43,74.49,40070.0,72.8648,72.9333,72.8061,72.8648,40070.0
2024-11-07 14:40:00,74.48,74.48,74.24,74.34,46280.0,72.855,72.855,72.6203,72.7181,46280.0
2024-11-07 14:45:00,74.34,74.52,74.26,74.47,41737.0,72.7181,72.8942,72.6398,72.8453,41737.0
2024-11-07 14:50:00,74.48,74.53,74.39,74.41,31389.0,72.855,72.9039,72.767,72.7866,31389.0
2024-11-07 14:55:00,74.42,74.58,74.42,74.58,35778.0,72.7963,72.9529,72.7963,72.9529,35778.0
2024-11-07 15:00:00,74.57,74.57,74.39,74.43,35677.0,72.9431,72.9431,72.767,72.8061,35677.0
2024-11-07 15:05:00,74.43,74.55,74.39,74.43,43221.0,72.8061,72.9235,72.767,72.8061,43221.0
2024-11-07 15:10:00,74.44,74.6,74.44,74.59,38922.0,72.8159,72.9724,72.8159,72.9626,38922.0
2024-11-07 15:15:00,74.59,74.6,74.43,74.44,60329.0,72.9626,72.9724,72.8061,72.8159,60329.0
2024-11-07 15:20:00,74.45,74.56,74.41,74.5,47257.0,72.8257,72.9333,72.7866,72.8746,47257.0
2024-11-07 15:25:00,74.5,74.5,74.36,74.36,38407.0,72.8746,72.8746,72.7377,72.7377,38407.0
2024-11-07 15:30:00,74.35,74.47,74.32,74.37,50460.0,72.7279,72.8453,72.6985,72.7474,50460.0
2024-11-07 15:35:00,74.38,74.41,74.21,74.23,48708.0,72.7572,72.7866,72.5909,72.6105,48708.0
2024-11-07 15:40:00,74.22,74.36,74.22,74.33,67291.0,72.6007,72.7377,72.6007,72.7083,67291.0
2024-11-07 15:45:00,74.33,74.41,74.29,74.37,82429.0,72.7083,72.7866,72.6692,72.7474,82429.0
2024-11-07 15:50:00,74.36,74.52,74.34,74.46,232517.0,72.7377,72.8942,72.7181,72.8355,232517.0
2024-11-07 15:55:00,74.46,74.56,74.24,74.33,356722.0,72.8355,72.9333,72.6203,72.7083,356722.0
2024-11-08 09:30:00,73.22,73.53,72.81,73.12,107424.0,71.6225,71.9258,71.2215,71.5247,107424.0
2024-11-08 09:35:00,73.0,73.1,72.42,72.42,36978.0,71.4073,71.5051,70.84,70.84,36978.0
2024-11-08 09:40:00,72.47,72.69,72.43,72.56,28753.0,70.8889,71.1041,70.8498,70.9769,28753.0
2024-11-08 09:45:00,72.56,72.88,72.5,72.86,75771.0,70.9769,71.2899,70.9182,71.2704,75771.0
2024-11-08 09:50:00,72.85,72.85,72.5,72.5,27286.0,71.2606,71.2606,70.9182,70.9182,27286.0
2024-11-08 09:55:00,72.5,72.74,72.47,72.57,17676.0,70.9182,71.153,70.8889,70.9867,17676.0
2024-11-08 10:00:00,72.52,72.63,72.1,72.13,68704.0,70.9378,71.0454,70.527,70.5563,68704.0
2024-11-08 10:05:00,72.13,72.27,72.08,72.16,40414.0,70.5563,70.6933,70.5074,70.5857,40414.0
2024-11-08 10:10:00,72.17,72.4,72.1,72.33,40126.0,70.5954,70.8204,70.527,70.7519,40126.0
2024-11-08 10:15:00,72.32,72.4,72.13,72.15,48359.0,70.7422,70.8204,70.5563,70.5759,48359.0
2024-11-08 10:20:00,72.13,72.32,72.12,72.23,27589.0,70.5563,70.7422,70.5465,70.6541,27589.0
2024-11-08 10:25:00,72.21,72.53,72.21,72.5,29128.0,70.6346,70.9476,70.6346,70.9182,29128.0
2024-11-08 10:30:00,72.53,72.53,72.41,72.43,30646.0,70.9476,70.9476,70.8302,70.8498,30646.0
2024-11-08 10:35:00,72.41,72.43,72.16,72.31,34848.0,70.8302,70.8498,70.5857,70.7324,34848.0
2024-11-08 10:40:00,72.32,72.33,72.18,72.3,31112.0,70.7422,70.7519,70.6052,70.7226,31112.0
2024-11-08 10:45:00,72.31,72.43,72.28,72.42,30078.0,70.7324,70.8498,70.703,70.84,30078.0
2024-11-08 10:50:00,72.42,72.54,72.39,72.5,31194.0,70.84,70.9574,70.8106,70.9182,31194.0
2024-11-08 10:55:00,72.52,72.58,72.48,72.51,37230.0,70.9378,70.9965,70.8987,70.928,37230.0
2024-11-08 11:00:00,72.5,72.61,72.48,72.53,101364.0,70.9182,71.0258,70.8987,70.9476,101364.0
2024-11-08 11:05:00,72.54,72.64,72.49,72.58,31534.0,70.9574,71.0552,70.9085,70.9965,31534.0
2024-11-08 11:10:00,72.6,72.64,72.49,72.59,23742.0,71.0161,71.0552,70.9085,71.0063,23742.0
2024-11-08 11:15:00,72.58,72.75,72.56,72.75,29800.0,70.9965,71.1628,70.9769,71.1628,29800.0
2024-11-08 11:20:00,72.77,72.84,72.71,72.75,53824.0,71.1823,71.2508,71.1237,71.1628,53824.0
2024-11-08 11:25:00,72.75,72.99,72.74,72.95,35089.0,71.1628,71.3975,71.153,71.3584,35089.0
2024-11-08 11:30:00,72.94,72.95,72.6,72.76,27704.0,71.3486,71.3584,71.0161,71.1726,27704.0
2024-11-08 11:35:00,72.76,72.81,72.63,72.67,24210.0,71.1726,71.2215,71.0454,71.0845,24210.0
2024-11-08 11:40:00,72.67,72.73,72.55,72.55,17134.0,71.0845,71.1432,70.9671,70.9671,17134.0
2024-11-08 11:45:00,72.56,72.6,72.51,72.53,29839.0,70.9769,71.0161,70.928,70.9476,29839.0
2024-11-08 11:50:00,72.51,72.72,72.51,72.62,16047.0,70.928,71.1334,70.928,71.0356,16047.0
2024-11-08 11:55:00,72.63,72.67,72.46,72.5,22013.0,71.0454,71.0845,70.8791,70.9182,22013.0
2024-11-08 12:00:00,72.5,72.52,72.28,72.3,21662.0,70.9182,70.9378,70.703,70.7226,21662.0
2024-11-08 12:05:00,72.31,72.35,72.22,72.23,25069.0,70.7324,70.7715,70.6443,70.6541,25069.0
2024-11-08 12:10:00,72.23,72.25,72.17,72.19,45003.0,70.6541,70.6737,70.5954,70.615,45003.0
2024-11-08 12:15:00,72.19,72.23,72.12,72.2,70230.0,70.615,70.6541,70.5465,70.6248,70230.0
2024-11-08 12:20:00,72.2,72.27,72.16,72.25,18660.0,70.6248,70.6933,70.5857,70.6737,18660.0
2024-11-08 12:25:00,72.27,72.31,72.17,72.22,16569.0,70.6933,70.7324,70.5954,70.6443,16569.0
2024-11-08 12:30:00,72.23,72.4,72.21,72.34,13392.0,70.6541,70.8204,70.6346,70.7617,13392.0
2024-11-08 12:35:00,72.34,72.39,72.21,72.22,17445.0,70.7617,70.8106,70.6346,70.6443,17445.0
2024-11-08 12:40:00,72.22,72.25,72.16,72.24,14377.0,70.6443,70.6737,70.5857,70.6639,14377.0
2024-11-08 12:45:00,72.23,72.35,72.22,72.33,18917.0,70.6541,70.7715,70.6443,70.7519,18917.0
2024-11-08 12:50:00,72.34,72.43,72.32,72.41,22654.0,70.7617,70.8498,70.7422,70.8302,22654.0
2024-11-08 12:55:00,72.39,72.49,72.38,72.47,21972.0,70.8106,70.9085,70.8009,70.8889,21972.0
2024-11-08 13:00:00,72.46,72.64,72.46,72.61,24635.0,70.8791,71.0552,70.8791,71.0258,24635.0
2024-11-08 13:05:00,72.61,72.72,72.6,72.62,9086.0,71.0258,71.1334,71.0161,71.0356,9086.0
2024-11-08 13:10:00,72.61,72.65,72.56,72.58,14255.0,71.0258,71.065,70.9769,70.9965,14255.0
2024-11-08 13:15:00,72.57,72.57,72.43,72.44,37719.0,70.9867,70.9867,70.8498,70.8595,37719.0
2024-11-08 13:20:00,72.45,72.55,72.44,72.52,13815.0,70.8693,70.9671,70.8595,70.9378,13815.0
2024-11-08 13:25:00,72.53,72.57,72.5,72.55,13824.0,70.9476,70.9867,70.9182,70.9671,13824.0
2024-11-08 13:30:00,72.53,72.55,72.46,72.49,14582.0,70.9476,70.9671,70.8791,70.9085,14582.0
2024-11-08 13:35:00,72.48,72.76,72.46,72.71,21518.0,70.8987,71.1726,70.8791,71.1237,21518.0
2024-11-08 13:40:00,72.71,72.77,72.68,72.72,27195.0,71.1237,71.1823,71.0943,71.1334,27195.0
2024-11-08 13:45:00,72.72,72.79,72.69,72.75,21011.0,71.1334,71.2019,71.1041,71.1628,21011.0
2024-11-08 13:50:00,72.75,72.79,72.68,72.71,23128.0,71.1628,71.2019,71.0943,71.1237,23128.0
2024-11-08 13:55:00,72.71,72.79,72.66,72.75,15134.0,71.1237,71.2019,71.0747,71.1628,15134.0
2024-11-08 14:00:00,72.75,72.83,72.75,72.83,13646.0,71.1628,71.241,71.1628,71.241,13646.0
2024-11-08 14:05:00,72.83,72.92,72.83,72.87,12590.0,71.241,71.3291,71.241,71.2802,12590.0
2024-11-08 14:10:00,72.86,72.94,72.83,72.89,15445.0,71.2704,71.3486,71.241,71.2997,15445.0
2024-11-08 14:15:00,72.88,72.93,72.8,72.81,12066.0,71.2899,71.3389,71.2117,71.2215,12066.0
2024-11-08 14:20:00,72.81,72.87,72.73,72.87,23759.0,71.2215,71.2802,71.1432,71.2802,23759.0
2024-11-08 14:25:00,72.87,73.02,72.87,73.02,42112.0,71.2802,71.4269,71.2802,71.4269,42112.0
2024-11-08 14:30:00,73.01,73.01,72.87,72.88,20139.0,71.4171,71.4171,71.2802,71.2899,20139.0
2024-11-08 14:35:00,72.89,72.91,72.78,72.8,20125.0,71.2997,71.3193,71.1921,71.2117,20125.0
2024-11-08 14:40:00,72.79,72.8,72.71,72.74,23087.0,71.2019,71.2117,71.1237,71.153,23087.0
2024-11-08 14:45:00,72.73,72.75,72.59,72.63,25260.0,71.1432,71.1628,71.0063,71.0454,25260.0
2024-11-08 14:50:00,72.63,72.8,72.63,72.7,40243.0,71.0454,71.2117,71.0454,71.1139,40243.0
2024-11-08 14:55:00,72.7,72.73,72.59,72.59,57700.0,71.1139,71.1432,71.0063,71.0063,57700.0
2024-11-08 15:00:00,72.59,72.59,72.5,72.59,35230.0,71.0063,71.0063,70.9182,71.0063,35230.0
2024-11-08 15:05:00,72.58,72.65,72.58,72.65,38414.0,70.9965,71.065,70.9965,71.065,38414.0
2024-11-08 15:10:00,72.66,72.66,72.59,72.64,36762.0,71.0747,71.0747,71.0063,71.0552,36762.0
2024-11-08 15:15:00,72.64,72.65,72.59,72.64,59128.0,71.0552,71.065,71.0063,71.0552,59128.0
2024-11-08 15:20:00,72.64,72.69,72.59,72.67,28519.0,71.0552,71.1041,71.0063,71.0845,28519.0
2024-11-08 15:25:00,72.68,72.7,72.65,72.67,24205.0,71.0943,71.1139,71.065,71.0845,24205.0
2024-11-08 15:30:00,72.67,72.81,72.64,72.81,47114.0,71.0845,71.2215,71.0552,71.2215,47114.0
2024-11-08 15:35:00,72.81,72.84,72.71,72.83,33138.0,71.2215,71.2508,71.1237,71.241,33138.0
2024-11-08 15:40:00,72.83,72.9,72.83,72.9,41105.0,71.241,71.3095,71.241,71.3095,41105.0
2024-11-08 15:45:00,72.9,72.98,72.82,72.85,65560.0,71.3095,71.3878,71.2313,71.2606,65560.0
2024-11-08 15:50:00,72.84,72.93,72.81,72.93,145780.0,71.2508,71.3389,71.2215,71.3389,145780.0
2024-11-08 15:55:00,72.91,72.93,72.74,72.88,322984.0,71.3193,71.3389,71.153,71.2899,322984.0
2024-11-11 09:30:00,72.21,72.49,71.63,71.82,97437.0,70.6346,70.9085,70.0672,70.2531,97437.0
2024-11-11 09:35:00,71.85,72.06,71.79,71.92,33914.0,70.2824,70.4878,70.2237,70.3509,33914.0
2024-11-11 09:40:00,71.9,71.93,71.51,71.55,34720.0,70.3313,70.3607,69.9498,69.989,34720.0
2024-11-11 09:45:00,71.55,71.64,71.05,71.06,60774.0,69.989,70.077,69.4999,69.5097,60774.0
2024-11-11 09:50:00,71.1,71.1,70.82,70.91,67041.0,69.5488,69.5488,69.2749,69.3629,67041.0
2024-11-11 09:55:00,70.93,71.13,70.85,70.88,48285.0,69.3825,69.5781,69.3042,69.3336,48285.0
2024-11-11 10:00:00,70.87,71.17,70.81,70.94,44032.0,69.3238,69.6173,69.2651,69.3923,44032.0
2024-11-11 10:05:00,70.94,71.06,70.84,71.05,56295.0,69.3923,69.5097,69.2945,69.4999,56295.0
2024-11-11 10:10:00,71.1,71.2,70.92,70.92,34706.0,69.5488,69.6466,69.3727,69.3727,34706.0
2024-11-11 10:15:00,70.95,70.99,70.81,70.83,37989.0,69.4021,69.4412,69.2651,69.2847,37989.0
2024-11-11 10:20:00,70.83,70.96,70.77,70.94,32820.0,69.2847,69.4118,69.226,69.3923,32820.0
2024-11-11 10:25:00,70.96,70.98,70.77,70.79,17447.0,69.4118,69.4314,69.226,69.2455,17447.0
2024-11-11 10:30:00,70.77,70.95,70.77,70.89,48007.0,69.226,69.4021,69.226,69.3434,48007.0
2024-11-11 10:35:00,70.87,70.94,70.79,70.9,22752.0,69.3238,69.3923,69.2455,69.3531,22752.0
2024-11-11 10:40:00,70.92,70.95,70.74,70.75,24472.0,69.3727,69.4021,69.1966,69.2064,24472.0
2024-11-11 10:45:00,70.75,70.77,70.55,70.6,19681.0,69.2064,69.226,69.0108,69.0597,19681.0
2024-11-11 10:50:00,70.58,70.64,70.49,70.62,27116.0,69.0401,69.0988,68.9521,69.0793,27116.0
2024-11-11 10:55:00,70.65,70.73,70.63,70.68,21590.0,69.1086,69.1869,69.089,69.1379,21590.0
2024-11-11 11:00:00,70.68,70.69,70.43,70.43,88117.0,69.1379,69.1477,68.8934,68.8934,88117.0
2024-11-11 11:05:00,70.41,70.43,70.25,70.27,53228.0,68.8738,68.8934,68.7173,68.7369,53228.0
2024-11-11 11:10:00,70.27,70.29,70.16,70.22,27792.0,68.7369,68.7565,68.6293,68.688,27792.0
2024-11-11 11:15:00,70.22,70.3,70.19,70.2,29879.0,68.688,68.7662,68.6586,68.6684,29879.0
2024-11-11 11:20:00,70.22,70.23,70.1,70.11,48596.0,68.688,68.6978,68.5706,68.5804,48596.0
2024-11-11 11:25:00,70.11,70.17,69.95,69.95,40931.0,68.5804,68.6391,68.4239,68.4239,40931.0
2024-11-11 11:30:00,69.95,69.98,69.86,69.89,31509.0,68.4239,68.4532,68.3358,68.3652,31509.0
2024-11-11 11:35:00,69.9,69.94,69.8,69.9,21609.0,68.375,68.4141,68.2771,68.375,21609.0
2024-11-11 11:40:00,69.91,69.91,69.68,69.74,27123.0,68.3847,68.3847,68.1598,68.2185,27123.0
2024-11-11 11:45:00,69.77,69.91,69.7,69.86,32833.0,68.2478,68.3847,68.1793,68.3358,32833.0
2024-11-11 11:50:00,69.86,69.98,69.85,69.97,15976.0,68.3358,68.4532,68.3261,68.4434,15976.0
2024-11-11 11:55:00,69.97,69.97,69.73,69.74,92969.0,68.4434,68.4434,68.2087,68.2185,92969.0
2024-11-11 12:00:00,69.74,69.74,69.6,69.66,31346.0,68.2185,68.2185,68.0815,68.1402,31346.0
2024-11-11 12:05:00,69.64,69.72,69.51,69.51,24762.0,68.1206,68.1989,67.9935,67.9935,24762.0
2024-11-11 12:10:00,69.52,69.52,69.35,69.4,39454.0,68.0033,68.0033,67.837,67.8859,39454.0
2024-11-11 12:15:00,69.41,69.45,69.29,69.4,58116.0,67.8956,67.9348,67.7783,67.8859,58116.0
2024-11-11 12:20:00,69.41,69.49,69.36,69.47,58443.0,67.8956,67.9739,67.8467,67.9543,58443.0
2024-11-11 12:25:00,69.51,69.52,69.42,69.51,26840.0,67.9935,68.0033,67.9054,67.9935,26840.0
2024-11-11 12:30:00,69.51,69.68,69.5,69.6,56930.0,67.9935,68.1598,67.9837,68.0815,56930.0
2024-11-11 12:35:00,69.59,69.62,69.52,69.53,30722.0,68.0717,68.1011,68.0033,68.013,30722.0
2024-11-11 12:40:00,69.53,69.56,69.48,69.52,19494.0,68.013,68.0424,67.9641,68.0033,19494.0
2024-11-11 12:45:00,69.53,69.64,69.51,69.56,26069.0,68.013,68.1206,67.9935,68.0424,26069.0
2024-11-11 12:50:00,69.56,69.61,69.47,69.48,20083.0,68.0424,68.0913,67.9543,67.9641,20083.0
2024-11-11 12:55:00,69.5,69.53,69.47,69.52,21959.0,67.9837,68.013,67.9543,68.0033,21959.0
2024-11-11 13:00:00,69.51,69.51,69.3,69.3,67283.0,67.9935,67.9935,67.788,67.788,67283.0
2024-11-11 13:05:00,69.31,69.31,69.13,69.23,23927.0,67.7978,67.7978,67.6218,67.7196,23927.0
2024-11-11 13:10:00,69.22,69.22,69.06,69.19,17663.0,67.7098,67.7098,67.5533,67.6804,17663.0
2024-11-11 13:15:00,69.2,69.24,69.15,69.23,13805.0,67.6902,67.7294,67.6413,67.7196,13805.0
2024-11-11 13:20:00,69.23,69.24,68.99,69.07,31305.0,67.7196,67.7294,67.4848,67.5631,31305.0
2024-11-11 13:25:00,69.08,69.13,69.02,69.1,15448.0,67.5728,67.6218,67.5142,67.5924,15448.0
2024-11-11 13:30:00,69.09,69.27,69.06,69.23,11576.0,67.5826,67.7587,67.5533,67.7196,11576.0
2024-11-11 13:35:00,69.23,69.31,69.16,69.16,20906.0,67.7196,67.7978,67.6511,67.6511,20906.0
2024-11-11 13:40:00,69.16,69.19,69.03,69.04,15974.0,67.6511,67.6804,67.5239,67.5337,15974.0
2024-11-11 13:45:00,69.03,69.15,69.02,69.13,13157.0,67.5239,67.6413,67.5142,67.6218,13157.0
2024-11-11 13:50:00,69.13,69.17,69.09,69.14,15056.0,67.6218,67.6609,67.5826,67.6315,15056.0
2024-11-11 13:55:00,69.14,69.14,69.08,69.11,14123.0,67.6315,67.6315,67.5728,67.6022,14123.0
2024-11-11 14:00:00,69.12,69.14,69.03,69.03,18539.0,67.612,67.6315,67.5239,67.5239,18539.0
2024-11-11 14:05:00,69.04,69.11,69.02,69.08,14251.0,67.5337,67.6022,67.5142,67.5728,14251.0
2024-11-11 14:10:00,69.08,69.25,69.08,69.25,58941.0,67.5728,67.7391,67.5728,67.7391,58941.0
2024-11-11 14:15:00,69.25,69.32,69.22,69.32,16055.0,67.7391,67.8076,67.7098,67.8076,16055.0
2024-11-11 14:20:00,69.32,69.34,69.16,69.18,30716.0,67.8076,67.8272,67.6511,67.6707,30716.0
2024-11-11 14:25:00,69.17,69.19,69.12,69.17,22263.0,67.6609,67.6804,67.612,67.6609,22263.0
2024-11-11 14:30:00,69.17,69.24,69.14,69.24,16993.0,67.6609,67.7294,67.6315,67.7294,16993.0
2024-11-11 14:35:00,69.24,69.31,69.21,69.31,23429.0,67.7294,67.7978,67.7,67.7978,23429.0
2024-11-11 14:40:00,69.31,69.35,69.26,69.34,16778.0,67.7978,67.837,67.7489,67.8272,16778.0
2024-11-11 14:45:00,69.34,69.45,69.33,69.45,15015.0,67.8272,67.9348,67.8174,67.9348,15015.0
2024-11-11 14:50:00,69.45,69.61,69.45,69.59,57818.0,67.9348,68.0913,67.9348,68.0717,57818.0
2024-11-11 14:55:00,69.6,69.67,69.57,69.67,36834.0,68.0815,68.15,68.0522,68.15,36834.0
2024-11-11 15:00:00,69.67,69.82,69.66,69.82,17851.0,68.15,68.2967,68.1402,68.2967,17851.0
2024-11-11 15:05:00,69.83,69.92,69.82,69.9,30854.0,68.3065,68.3945,68.2967,68.375,30854.0
2024-11-11 15:10:00,69.9,69.99,69.85,69.95,25689.0,68.375,68.463,68.3261,68.4239,25689.0
2024-11-11 15:15:00,69.95,70.07,69.86,70.06,35469.0,68.4239,68.5413,68.3358,68.5315,35469.0
2024-11-11 15:20:00,70.06,70.11,70.03,70.08,26184.0,68.5315,68.5804,68.5021,68.551,26184.0
2024-11-11 15:25:00,70.08,70.14,70.05,70.1,19876.0,68.551,68.6097,68.5217,68.5706,19876.0
2024-11-11 15:30:00,70.07,70.07,69.9,69.96,43650.0,68.5413,68.5413,68.375,68.4337,43650.0
2024-11-11 15:35:00,69.96,70.09,69.88,70.06,70814.0,68.4337,68.5608,68.3554,68.5315,70814.0
2024-11-11 15:40:00,70.07,70.09,69.8,69.81,85233.0,68.5413,68.5608,68.2771,68.2869,85233.0
2024-11-11 15:45:00,69.81,69.87,69.76,69.77,76691.0,68.2869,68.3456,68.238,68.2478,76691.0
2024-11-11 15:50:00,69.78,69.85,69.58,69.7,166730.0,68.2576,68.3261,68.0619,68.1793,166730.0
2024-11-11 15:55:00,69.71,69.95,69.62,69.87,334824.0,68.1891,68.4239,68.1011,68.3456,334824.0
2024-11-12 09:30:00,69.13,69.38,68.75,68.81,169203.0,67.6218,67.8663,67.25,67.3087,169203.0
2024-11-12 09:35:00,68.78,69.62,68.74,69.21,58663.0,67.2794,68.1011,67.2403,67.7,58663.0
2024-11-12 09:40:00,69.15,69.57,69.14,69.22,42761.0,67.6413,68.0522,67.6315,67.7098,42761.0
2024-11-12 09:45:00,69.26,69.49,69.02,69.14,53059.0,67.7489,67.9739,67.5142,67.6315,53059.0
2024-11-12 09:50:00,69.14,69.28,68.96,69.06,40007.0,67.6315,67.7685,67.4555,67.5533,40007.0
2024-11-12 09:55:00,69.03,69.31,68.91,69.25,39069.0,67.5239,67.7978,67.4066,67.7391,39069.0
2024-11-12 10:00:00,69.3,69.3,68.88,68.9,31605.0,67.788,67.788,67.3772,67.3968,31605.0
2024-11-12 10:05:00,68.89,69.0,68.77,68.93,79437.0,67.387,67.4946,67.2696,67.4261,79437.0
2024-11-12 10:10:00,68.91,69.02,68.88,68.9,22705.0,67.4066,67.5142,67.3772,67.3968,22705.0
2024-11-12 10:15:00,68.91,69.01,68.88,68.9,30329.0,67.4066,67.5044,67.3772,67.3968,30329.0
2024-11-12 10:20:00,68.9,68.92,68.7,68.77,77993.0,67.3968,67.4163,67.2011,67.2696,77993.0
2024-11-12 10:25:00,68.76,68.76,68.57,68.65,61709.0,67.2598,67.2598,67.074,67.1522,61709.0
2024-11-12 10:30:00,68.65,68.71,68.29,68.3,65258.0,67.1522,67.2109,66.8001,66.8099,65258.0
2024-11-12 10:35:00,68.29,68.31,68.1,68.17,51000.0,66.8001,66.8196,66.6142,66.6827,51000.0
2024-11-12 10:40:00,68.17,68.17,67.85,67.87,49806.0,66.6827,66.6827,66.3697,66.3892,49806.0
2024-11-12 10:45:00,67.86,68.04,67.86,67.87,38022.0,66.3795,66.5555,66.3795,66.3892,38022.0
2024-11-12 10:50:00,67.86,68.03,67.76,67.78,46004.0,66.3795,66.5458,66.2816,66.3012,46004.0
2024-11-12 10:55:00,67.81,67.84,67.6,67.7,208328.0,66.3306,66.3599,66.1251,66.223,208328.0
2024-11-12 11:00:00,67.69,67.75,67.48,67.5,60603.0,66.2132,66.2719,66.0078,66.0273,60603.0
2024-11-12 11:05:00,67.51,67.51,67.26,67.34,85784.0,66.0371,66.0371,65.7926,65.8708,85784.0
2024-11-12 11:10:00,67.34,67.43,67.29,67.4,43598.0,65.8708,65.9588,65.8219,65.9295,43598.0
2024-11-12 11:15:00,67.4,67.58,67.34,67.58,34188.0,65.9295,66.1056,65.8708,66.1056,34188.0
2024-11-12 11:20:00,67.58,67.64,67.45,67.52,77545.0,66.1056,66.1643,65.9784,66.0469,77545.0
2024-11-12 11:25:00,67.54,67.7,67.49,67.66,48645.0,66.0664,66.223,66.0175,66.1838,48645.0
2024-11-12 11:30:00,67.66,67.78,67.64,67.69,43182.0,66.1838,66.3012,66.1643,66.2132,43182.0
2024-11-12 11:35:00,67.68,67.7,67.46,67.49,122983.0,66.2034,66.223,65.9882,66.0175,122983.0
2024-11-12 11:40:00,67.49,67.51,67.35,67.42,71047.0,66.0175,66.0371,65.8806,65.9491,71047.0
2024-11-12 11:45:00,67.41,67.43,67.19,67.25,73844.0,65.9393,65.9588,65.7241,65.7828,73844.0
2024-11-12 11:50:00,67.27,67.38,67.25,67.33,57251.0,65.8023,65.9099,65.7828,65.861,57251.0
2024-11-12 11:55:00,67.33,67.36,67.0,67.07,63932.0,65.861,65.8904,65.5382,65.6067,63932.0
2024-11-12 12:00:00,67.06,67.26,67.04,67.22,25146.0,65.5969,65.7926,65.5774,65.7534,25146.0
2024-11-12 12:05:00,67.23,67.26,67.08,67.09,26276.0,65.7632,65.7926,65.6165,65.6263,26276.0
2024-11-12 12:10:00,67.08,67.12,66.94,67.05,59135.0,65.6165,65.6556,65.4795,65.5871,59135.0
2024-11-12 12:15:00,67.04,67.12,67.04,67.05,26562.0,65.5774,65.6556,65.5774,65.5871,26562.0
2024-11-12 12:20:00,67.06,67.06,66.88,66.93,68544.0,65.5969,65.5969,65.4208,65.4698,68544.0
2024-11-12 12:25:00,66.92,67.07,66.92,67.06,29274.0,65.46,65.6067,65.46,65.5969,29274.0
2024-11-12 12:30:00,67.06,67.09,66.91,66.94,42610.0,65.5969,65.6263,65.4502,65.4795,42610.0
2024-11-12 12:35:00,66.93,66.96,66.83,66.9,36857.0,65.4698,65.4991,65.3719,65.4404,36857.0
2024-11-12 12:40:00,66.87,66.91,66.66,66.67,34419.0,65.4111,65.4502,65.2056,65.2154,34419.0
2024-11-12 12:45:00,66.7,66.71,66.59,66.6,46112.0,65.2448,65.2546,65.1372,65.147,46112.0
2024-11-12 12:50:00,66.6,66.63,66.4,66.46,123528.0,65.147,65.1763,64.9513,65.01,123528.0
2024-11-12 12:55:00,66.45,66.46,66.08,66.23,140857.0,65.0002,65.01,64.6383,64.785,140857.0
2024-11-12 13:00:00,66.22,66.46,66.14,66.27,66724.0,64.7752,65.01,64.697,64.8242,66724.0
2024-11-12 13:05:00,66.28,66.43,66.25,66.42,29785.0,64.8339,64.9807,64.8046,64.9709,29785.0
2024-11-12 13:10:00,66.43,66.62,66.41,66.56,36981.0,64.9807,65.1665,64.9611,65.1078,36981.0
2024-11-12 13:15:00,66.55,66.73,66.54,66.73,30096.0,65.098,65.2741,65.0883,65.2741,30096.0
2024-11-12 13:20:00,66.73,66.74,66.61,66.61,53128.0,65.2741,65.2839,65.1567,65.1567,53128.0
2024-11-12 13:25:00,66.6,66.67,66.54,66.64,40623.0,65.147,65.2154,65.0883,65.1861,40623.0
2024-11-12 13:30:00,66.65,66.84,66.64,66.69,28904.0,65.1959,65.3817,65.1861,65.235,28904.0
2024-11-12 13:35:00,66.69,66.71,66.53,66.58,32918.0,65.235,65.2546,65.0785,65.1274,32918.0
2024-11-12 13:40:00,66.59,66.67,66.44,66.67,110295.0,65.1372,65.2154,64.9904,65.2154,110295.0
2024-11-12 13:45:00,66.69,66.74,66.62,66.66,37551.0,65.235,65.2839,65.1665,65.2056,37551.0
2024-11-12 13:50:00,66.67,66.7,66.57,66.61,38999.0,65.2154,65.2448,65.1176,65.1567,38999.0
2024-11-12 13:55:00,66.6,66.67,66.57,66.61,34898.0,65.147,65.2154,65.1176,65.1567,34898.0
2024-11-12 14:00:00,66.61,66.76,66.59,66.75,65267.0,65.1567,65.3035,65.1372,65.2937,65267.0
2024-11-12 14:05:00,66.76,66.88,66.75,66.88,48963.0,65.3035,65.4208,65.2937,65.4208,48963.0
2024-11-12 14:10:00,66.86,66.91,66.76,66.81,75552.0,65.4013,65.4502,65.3035,65.3524,75552.0
2024-11-12 14:15:00,66.79,66.92,66.78,66.89,32198.0,65.3328,65.46,65.323,65.4306,32198.0
2024-11-12 14:20:00,66.89,66.94,66.85,66.87,25634.0,65.4306,65.4795,65.3915,65.4111,25634.0
2024-11-12 14:25:00,66.85,66.87,66.73,66.75,46029.0,65.3915,65.4111,65.2741,65.2937,46029.0
2024-11-12 14:30:00,66.76,66.95,66.76,66.88,37732.0,65.3035,65.4893,65.3035,65.4208,37732.0
2024-11-12 14:35:00,66.88,67.12,66.85,67.03,81750.0,65.4208,65.6556,65.3915,65.5676,81750.0
2024-11-12 14:40:00,67.02,67.13,66.95,67.13,45180.0,65.5578,65.6654,65.4893,65.6654,45180.0
2024-11-12 14:45:00,67.14,67.18,67.05,67.11,41027.0,65.6752,65.7143,65.5871,65.6458,41027.0
2024-11-12 14:50:00,67.11,67.24,67.1,67.18,31570.0,65.6458,65.773,65.636,65.7143,31570.0
2024-11-12 14:55:00,67.19,67.25,67.15,67.25,61909.0,65.7241,65.7828,65.685,65.7828,61909.0
2024-11-12 15:00:00,67.26,67.61,67.26,67.61,38247.0,65.7926,66.1349,65.7926,66.1349,38247.0
2024-11-12 15:05:00,67.6,67.67,67.38,67.43,62160.0,66.1251,66.1936,65.9099,65.9588,62160.0
2024-11-12 15:10:00,67.44,67.54,67.43,67.44,43660.0,65.9686,66.0664,65.9588,65.9686,43660.0
2024-11-12 15:15:00,67.44,67.54,67.41,67.52,57640.0,65.9686,66.0664,65.9393,66.0469,57640.0
2024-11-12 15:20:00,67.53,67.59,67.38,67.57,183832.0,66.0567,66.1154,65.9099,66.0958,183832.0
2024-11-12 15:25:00,67.56,67.64,67.42,67.53,54463.0,66.086,66.1643,65.9491,66.0567,54463.0
2024-11-12 15:30:00,67.54,67.71,67.48,67.68,60896.0,66.0664,66.2327,66.0078,66.2034,60896.0
2024-11-12 15:35:00,67.71,67.71,67.53,67.66,83617.0,66.2327,66.2327,66.0567,66.1838,83617.0
2024-11-12 15:40:00,67.64,67.77,67.52,67.62,104221.0,66.1643,66.2914,66.0469,66.1447,104221.0
2024-11-12 15:45:00,67.61,67.68,67.56,67.61,98998.0,66.1349,66.2034,66.086,66.1349,98998.0
2024-11-12 15:50:00,67.59,67.59,67.35,67.41,167317.0,66.1154,66.1154,65.8806,65.9393,167317.0
2024-11-12 15:55:00,67.4,67.4,67.18,67.29,576695.0,65.9295,65.9295,65.7143,65.8219,576695.0
2024-11-13 09:30:00,66.73,66.98,66.21,66.82,64750.0,65.2741,65.5187,64.7655,65.3622,64750.0
2024-11-13 09:35:00,66.82,66.97,66.62,66.73,21945.0,65.3622,65.5089,65.1665,65.2741,21945.0
2024-11-13 09:40:00,66.74,66.86,66.48,66.77,36598.0,65.2839,65.4013,65.0296,65.3132,36598.0
2024-11-13 09:45:00,66.75,66.78,66.49,66.58,57891.0,65.2937,65.323,65.0394,65.1274,57891.0
2024-11-13 09:50:00,66.54,66.73,66.39,66.56,23967.0,65.0883,65.2741,64.9415,65.1078,23967.0
2024-11-13 09:55:00,66.53,66.71,66.52,66.68,51934.0,65.0785,65.2546,65.0687,65.2252,51934.0
2024-11-13 10:00:00,66.69,66.69,66.48,66.57,18823.0,65.235,65.235,65.0296,65.1176,18823.0
2024-11-13 10:05:00,66.53,66.54,66.33,66.43,36644.0,65.0785,65.0883,64.8828,64.9807,36644.0
2024-11-13 10:10:00,66.49,66.56,66.39,66.44,18146.0,65.0394,65.1078,64.9415,64.9904,18146.0
2024-11-13 10:15:00,66.42,66.49,66.37,66.38,16859.0,64.9709,65.0394,64.922,64.9318,16859.0
2024-11-13 10:20:00,66.38,66.45,66.23,66.31,126921.0,64.9318,65.0002,64.785,64.8633,126921.0
2024-11-13 10:25:00,66.29,66.32,66.1,66.16,33398.0,64.8437,64.8731,64.6579,64.7166,33398.0
2024-11-13 10:30:00,66.17,66.47,66.13,66.39,32589.0,64.7263,65.0198,64.6872,64.9415,32589.0
2024-11-13 10:35:00,66.38,66.41,66.17,66.17,46025.0,64.9318,64.9611,64.7263,64.7263,46025.0
2024-11-13 10:40:00,66.17,66.19,65.98,66.1,121300.0,64.7263,64.7459,64.5405,64.6579,121300.0
2024-11-13 10:45:00,66.09,66.18,66.02,66.17,35465.0,64.6481,64.7361,64.5796,64.7263,35465.0
2024-11-13 10:50:00,66.17,66.24,66.1,66.15,47856.0,64.7263,64.7948,64.6579,64.7068,47856.0
2024-11-13 10:55:00,66.17,66.19,65.98,66.03,40856.0,64.7263,64.7459,64.5405,64.5894,40856.0
2024-11-13 11:00:00,66.02,66.03,65.6,65.61,59414.0,64.5796,64.5894,64.1688,64.1786,59414.0
2024-11-13 11:05:00,65.59,65.8,65.56,65.77,48448.0,64.159,64.3644,64.1296,64.3351,48448.0
2024-11-13 11:10:00,65.77,65.99,65.77,65.94,37432.0,64.3351,64.5503,64.3351,64.5014,37432.0
2024-11-13 11:15:00,65.93,66.0,65.82,65.87,23252.0,64.4916,64.56,64.384,64.4329,23252.0
2024-11-13 11:20:00,65.87,65.93,65.8,65.93,21200.0,64.4329,64.4916,64.3644,64.4916,21200.0
2024-11-13 11:25:00,65.94,66.11,65.94,66.0,25725.0,64.5014,64.6676,64.5014,64.56,25725.0
2024-11-13 11:30:00,65.98,66.05,65.93,66.05,18032.0,64.5405,64.609,64.4916,64.609,18032.0
2024-11-13 11:35:00,66.04,66.17,65.99,66.16,28833.0,64.5992,64.7263,64.5503,64.7166,28833.0
2024-11-13 11:40:00,66.15,66.33,66.08,66.31,64531.0,64.7068,64.8828,64.6383,64.8633,64531.0
2024-11-13 11:45:00,66.32,66.5,66.3,66.49,46443.0,64.8731,65.0491,64.8535,65.0394,46443.0
2024-11-13 11:50:00,66.48,66.53,66.36,66.48,92952.0,65.0296,65.0785,64.9122,65.0296,92952.0
2024-11-13 11:55:00,66.49,66.52,66.41,66.43,26748.0,65.0394,65.0687,64.9611,64.9807,26748.0
2024-11-13 12:00:00,66.41,66.42,66.3,66.34,55026.0,64.9611,64.9709,64.8535,64.8926,55026.0
2024-11-13 12:05:00,66.35,66.54,66.32,66.48,22749.0,64.9024,65.0883,64.8731,65.0296,22749.0
2024-11-13 12:10:00,66.48,66.58,66.4,66.44,60862.0,65.0296,65.1274,64.9513,64.9904,60862.0
2024-11-13 12:15:00,66.44,66.47,66.35,66.35,34824.0,64.9904,65.0198,64.9024,64.9024,34824.0
2024-11-13 12:20:00,66.37,66.38,66.26,66.28,46857.0,64.922,64.9318,64.8144,64.8339,46857.0
2024-11-13 12:25:00,66.29,66.4,66.27,66.39,30472.0,64.8437,64.9513,64.8242,64.9415,30472.0
2024-11-13 12:30:00,66.4,66.49,66.33,66.48,35078.0,64.9513,65.0394,64.8828,65.0296,35078.0
2024-11-13 12:35:00,66.48,66.56,66.47,66.53,15228.0,65.0296,65.1078,65.0198,65.0785,15228.0
2024-11-13 12:40:00,66.54,66.57,66.52,66.55,22517.0,65.0883,65.1176,65.0687,65.098,22517.0
2024-11-13 12:45:00,66.55,66.62,66.5,66.53,22909.0,65.098,65.1665,65.0491,65.0785,22909.0
2024-11-13 12:50:00,66.53,66.69,66.53,66.68,16245.0,65.0785,65.235,65.0785,65.2252,16245.0
2024-11-13 12:55:00,66.67,66.76,66.64,66.74,18474.0,65.2154,65.3035,65.1861,65.2839,18474.0
2024-11-13 13:00:00,66.75,66.86,66.75,66.85,13169.0,65.2937,65.4013,65.2937,65.3915,13169.0
2024-11-13 13:05:00,66.84,66.96,66.83,66.9,23960.0,65.3817,65.4991,65.3719,65.4404,23960.0
2024-11-13 13:10:00,66.9,67.05,66.9,67.02,28667.0,65.4404,65.5871,65.4404,65.5578,28667.0
2024-11-13 13:15:00,67.02,67.02,66.93,66.95,20215.0,65.5578,65.5578,65.4698,65.4893,20215.0
2024-11-13 13:20:00,66.95,66.96,66.78,66.88,65344.0,65.4893,65.4991,65.323,65.4208,65344.0
2024-11-13 13:25:00,66.88,66.88,66.81,66.85,21416.0,65.4208,65.4208,65.3524,65.3915,21416.0
2024-11-13 13:30:00,66.84,67.0,66.8,66.95,79374.0,65.3817,65.5382,65.3426,65.4893,79374.0
2024-11-13 13:35:00,66.97,66.97,66.85,66.85,25367.0,65.5089,65.5089,65.3915,65.3915,25367.0
2024-11-13 13:40:00,66.84,66.97,66.83,66.95,17804.0,65.3817,65.5089,65.3719,65.4893,17804.0
2024-11-13 13:45:00,66.95,67.06,66.93,67.05,23555.0,65.4893,65.5969,65.4698,65.5871,23555.0
2024-11-13 13:50:00,67.05,67.07,66.9,66.91,21526.0,65.5871,65.6067,65.4404,65.4502,21526.0
2024-11-13 13:55:00,66.9,66.95,66.83,66.86,17168.0,65.4404,65.4893,65.3719,65.4013,17168.0
2024-11-13 14:00:00,66.85,66.93,66.78,66.79,100444.0,65.3915,65.4698,65.323,65.3328,100444.0
2024-11-13 14:05:00,66.8,66.89,66.78,66.84,20379.0,65.3426,65.4306,65.323,65.3817,20379.0
2024-11-13 14:10:00,66.84,66.97,66.82,66.92,30396.0,65.3817,65.5089,65.3622,65.46,30396.0
2024-11-13 14:15:00,66.92,67.02,66.9,66.94,18574.0,65.46,65.5578,65.4404,65.4795,18574.0
2024-11-13 14:20:00,66.92,67.0,66.91,66.98,21636.0,65.46,65.5382,65.4502,65.5187,21636.0
2024-11-13 14:25:00,66.98,66.98,66.84,66.86,17052.0,65.5187,65.5187,65.3817,65.4013,17052.0
2024-11-13 14:30:00,66.85,66.9,66.81,66.88,24668.0,65.3915,65.4404,65.3524,65.4208,24668.0
2024-11-13 14:35:00,66.87,66.87,66.76,66.76,21911.0,65.4111,65.4111,65.3035,65.3035,21911.0
2024-11-13 14:40:00,66.76,66.79,66.7,66.7,24080.0,65.3035,65.3328,65.2448,65.2448,24080.0
2024-11-13 14:45:00,66.7,66.73,66.63,66.65,26059.0,65.2448,65.2741,65.1763,65.1959,26059.0
2024-11-13 14:50:00,66.65,66.77,66.63,66.76,41551.0,65.1959,65.3132,65.1763,65.3035,41551.0
2024-11-13 14:55:00,66.76,66.78,66.67,66.69,32324.0,65.3035,65.323,65.2154,65.235,32324.0
2024-11-13 15:00:00,66.68,66.77,66.61,66.64,62322.0,65.2252,65.3132,65.1567,65.1861,62322.0
2024-11-13 15:05:00,66.64,66.7,66.55,66.58,23361.0,65.1861,65.2448,65.098,65.1274,23361.0
2024-11-13 15:10:00,66.58,66.61,66.44,66.49,33658.0,65.1274,65.1567,64.9904,65.0394,33658.0
2024-11-13 15:15:00,66.48,66.52,66.42,66.47,38536.0,65.0296,65.0687,64.9709,65.0198,38536.0
2024-11-13 15:20:00,66.47,66.53,66.35,66.38,33308.0,65.0198,65.0785,64.9024,64.9318,33308.0
2024-11-13 15:25:00,66.39,66.57,66.35,66.53,52530.0,64.9415,65.1176,64.9024,65.0785,52530.0
2024-11-13 15:30:00,66.52,66.7,66.39,66.69,150826.0,65.0687,65.2448,64.9415,65.235,150826.0
2024-11-13 15:35:00,66.68,66.74,66.64,66.7,31231.0,65.2252,65.2839,65.1861,65.2448,31231.0
2024-11-13 15:40:00,66.7,66.74,66.58,66.63,56431.0,65.2448,65.2839,65.1274,65.1763,56431.0
2024-11-13 15:45:00,66.65,66.68,66.5,66.52,87487.0,65.1959,65.2252,65.0491,65.0687,87487.0
2024-11-13 15:50:00,66.5,66.57,66.39,66.46,150101.0,65.0491,65.1176,64.9415,65.01,150101.0
2024-11-13 15:55:00,66.46,66.66,66.45,66.58,350454.0,65.01,65.2056,65.0002,65.1274,350454.0
2024-11-14 09:30:00,67.03,67.49,67.01,67.34,162828.0,65.5676,66.0175,65.548,65.8708,162828.0
2024-11-14 09:35:00,67.3,67.35,66.87,66.9,59985.0,65.8317,65.8806,65.4111,65.4404,59985.0
2024-11-14 09:40:00,66.92,66.99,66.58,66.6,68914.0,65.46,65.5284,65.1274,65.147,68914.0
2024-11-14 09:45:00,66.61,66.61,66.44,66.56,39160.0,65.1567,65.1567,64.9904,65.1078,39160.0
2024-11-14 09:50:00,66.56,66.83,66.27,66.31,33343.0,65.1078,65.3719,64.8242,64.8633,33343.0
2024-11-14 09:55:00,66.33,66.42,66.25,66.33,33351.0,64.8828,64.9709,64.8046,64.8828,33351.0
2024-11-14 10:00:00,66.3,66.36,66.18,66.34,37849.0,64.8535,64.9122,64.7361,64.8926,37849.0
2024-11-14 10:05:00,66.34,66.34,66.04,66.04,33085.0,64.8926,64.8926,64.5992,64.5992,33085.0
2024-11-14 10:10:00,66.04,66.2,66.02,66.2,16606.0,64.5992,64.7557,64.5796,64.7557,16606.0
2024-11-14 10:15:00,66.18,66.31,66.09,66.13,24857.0,64.7361,64.8633,64.6481,64.6872,24857.0
2024-11-14 10:20:00,66.21,66.42,66.2,66.31,75533.0,64.7655,64.9709,64.7557,64.8633,75533.0
2024-11-14 10:25:00,66.32,66.38,66.2,66.25,41279.0,64.8731,64.9318,64.7557,64.8046,41279.0
2024-11-14 10:30:00,66.25,66.39,66.22,66.35,50541.0,64.8046,64.9415,64.7752,64.9024,50541.0
2024-11-14 10:35:00,66.35,66.37,66.2,66.32,21538.0,64.9024,64.922,64.7557,64.8731,21538.0
2024-11-14 10:40:00,66.31,66.31,66.18,66.26,20684.0,64.8633,64.8633,64.7361,64.8144,20684.0
2024-11-14 10:45:00,66.24,66.29,66.19,66.27,14309.0,64.7948,64.8437,64.7459,64.8242,14309.0
2024-11-14 10:50:00,66.27,66.27,66.18,66.24,19986.0,64.8242,64.8242,64.7361,64.7948,19986.0
2024-11-14 10:55:00,66.24,66.39,66.21,66.37,70726.0,64.7948,64.9415,64.7655,64.922,70726.0
2024-11-14 11:00:00,66.37,66.54,66.37,66.52,91015.0,64.922,65.0883,64.922,65.0687,91015.0
2024-11-14 11:05:00,66.51,66.56,66.4,66.51,75641.0,65.0589,65.1078,64.9513,65.0589,75641.0
2024-11-14 11:10:00,66.52,66.55,66.34,66.34,17830.0,65.0687,65.098,64.8926,64.8926,17830.0
2024-11-14 11:15:00,66.37,66.42,66.28,66.31,18052.0,64.922,64.9709,64.8339,64.8633,18052.0
2024-11-14 11:20:00,66.33,66.36,66.28,66.32,19569.0,64.8828,64.9122,64.8339,64.8731,19569.0
2024-11-14 11:25:00,66.33,66.34,66.22,66.3,17578.0,64.8828,64.8926,64.7752,64.8535,17578.0
2024-11-14 11:30:00,66.29,66.29,66.17,66.19,12233.0,64.8437,64.8437,64.7263,64.7459,12233.0
2024-11-14 11:35:00,66.18,66.24,66.14,66.2,16221.0,64.7361,64.7948,64.697,64.7557,16221.0
2024-11-14 11:40:00,66.2,66.21,66.04,66.07,22882.0,64.7557,64.7655,64.5992,64.6285,22882.0
2024-11-14 11:45:00,66.09,66.13,66.03,66.06,12785.0,64.6481,64.6872,64.5894,64.6187,12785.0
2024-11-14 11:50:00,66.07,66.09,65.92,65.95,28924.0,64.6285,64.6481,64.4818,64.5111,28924.0
2024-11-14 11:55:00,65.93,65.99,65.89,65.93,26620.0,64.4916,64.5503,64.4524,64.4916,26620.0
2024-11-14 12:00:00,65.91,66.01,65.91,65.96,13910.0,64.472,64.5698,64.472,64.5209,13910.0
2024-11-14 12:05:00,65.93,65.96,65.85,65.94,12062.0,64.4916,64.5209,64.4133,64.5014,12062.0
2024-11-14 12:10:00,65.94,65.97,65.85,65.85,8168.0,64.5014,64.5307,64.4133,64.4133,8168.0
2024-11-14 12:15:00,65.85,65.89,65.83,65.85,10559.0,64.4133,64.4524,64.3938,64.4133,10559.0
2024-11-14 12:20:00,65.86,65.88,65.7,65.78,30317.0,64.4231,64.4427,64.2666,64.3448,30317.0
2024-11-14 12:25:00,65.78,65.82,65.7,65.82,13671.0,64.3448,64.384,64.2666,64.384,13671.0
2024-11-14 12:30:00,65.8,65.8,65.67,65.75,18389.0,64.3644,64.3644,64.2372,64.3155,18389.0
2024-11-14 12:35:00,65.76,65.95,65.76,65.93,13589.0,64.3253,64.5111,64.3253,64.4916,13589.0
2024-11-14 12:40:00,65.92,66.0,65.89,65.95,27156.0,64.4818,64.56,64.4524,64.5111,27156.0
2024-11-14 12:45:00,65.96,65.99,65.85,65.89,23278.0,64.5209,64.5503,64.4133,64.4524,23278.0
2024-11-14 12:50:00,65.88,66.05,65.87,66.01,29739.0,64.4427,64.609,64.4329,64.5698,29739.0
2024-11-14 12:55:00,66.0,66.08,65.96,66.06,22365.0,64.56,64.6383,64.5209,64.6187,22365.0
2024-11-14 13:00:00,66.05,66.1,66.01,66.03,17316.0,64.609,64.6579,64.5698,64.5894,17316.0
2024-11-14 13:05:00,66.04,66.11,66.01,66.06,15293.0,64.5992,64.6676,64.5698,64.6187,15293.0
2024-11-14 13:10:00,66.08,66.13,66.06,66.07,14366.0,64.6383,64.6872,64.6187,64.6285,14366.0
2024-11-14 13:15:00,66.06,66.1,65.95,66.01,26205.0,64.6187,64.6579,64.5111,64.5698,26205.0
2024-11-14 13:20:00,66.03,66.1,65.99,66.07,21399.0,64.5894,64.6579,64.5503,64.6285,21399.0
2024-11-14 13:25:00,66.07,66.18,66.07,66.09,14877.0,64.6285,64.7361,64.6285,64.6481,14877.0
2024-11-14 13:30:00,66.09,66.19,66.08,66.13,12500.0,64.6481,64.7459,64.6383,64.6872,12500.0
2024-11-14 13:35:00,66.13,66.18,66.1,66.17,14136.0,64.6872,64.7361,64.6579,64.7263,14136.0
2024-11-14 13:40:00,66.15,66.23,66.13,66.21,12127.0,64.7068,64.785,64.6872,64.7655,12127.0
2024-11-14 13:45:00,66.21,66.22,65.95,65.97,41834.0,64.7655,64.7752,64.5111,64.5307,41834.0
2024-11-14 13:50:00,65.97,66.03,65.79,65.83,16097.0,64.5307,64.5894,64.3546,64.3938,16097.0
2024-11-14 13:55:00,65.81,65.82,65.56,65.57,35314.0,64.3742,64.384,64.1296,64.1394,35314.0
2024-11-14 14:00:00,65.57,65.83,65.56,65.8,44412.0,64.1394,64.3938,64.1296,64.3644,44412.0
2024-11-14 14:05:00,65.81,65.94,65.8,65.81,28058.0,64.3742,64.5014,64.3644,64.3742,28058.0
2024-11-14 14:10:00,65.81,65.9,65.79,65.83,34934.0,64.3742,64.4622,64.3546,64.3938,34934.0
2024-11-14 14:15:00,65.82,65.94,65.81,65.91,31180.0,64.384,64.5014,64.3742,64.472,31180.0
2024-11-14 14:20:00,65.91,65.91,65.81,65.82,26296.0,64.472,64.472,64.3742,64.384,26296.0
2024-11-14 14:25:00,65.81,65.9,65.77,65.9,23393.0,64.3742,64.4622,64.3351,64.4622,23393.0
2024-11-14 14:30:00,65.88,65.9,65.8,65.85,27588.0,64.4427,64.4622,64.3644,64.4133,27588.0
2024-11-14 14:35:00,65.85,65.94,65.85,65.93,28150.0,64.4133,64.5014,64.4133,64.4916,28150.0
2024-11-14 14:40:00,65.94,66.05,65.94,66.01,21458.0,64.5014,64.609,64.5014,64.5698,21458.0
2024-11-14 14:45:00,66.02,66.04,65.92,65.92,18397.0,64.5796,64.5992,64.4818,64.4818,18397.0
2024-11-14 14:50:00,65.92,66.03,65.92,66.0,34516.0,64.4818,64.5894,64.4818,64.56,34516.0
2024-11-14 14:55:00,66.0,66.02,65.89,65.93,18440.0,64.56,64.5796,64.4524,64.4916,18440.0
2024-11-14 15:00:00,65.9,65.93,65.7,65.76,25179.0,64.4622,64.4916,64.2666,64.3253,25179.0
2024-11-14 15:05:00,65.77,65.8,65.63,65.66,26236.0,64.3351,64.3644,64.1981,64.2275,26236.0
2024-11-14 15:10:00,65.67,65.78,65.62,65.67,20911.0,64.2372,64.3448,64.1883,64.2372,20911.0
2024-11-14 15:15:00,65.67,65.81,65.66,65.78,35413.0,64.2372,64.3742,64.2275,64.3448,35413.0
2024-11-14 15:20:00,65.78,65.79,65.67,65.71,44983.0,64.3448,64.3546,64.2372,64.2764,44983.0
2024-11-14 15:25:00,65.7,65.76,65.69,65.7,24406.0,64.2666,64.3253,64.2568,64.2666,24406.0
2024-11-14 15:30:00,65.7,65.73,65.56,65.6,51158.0,64.2666,64.2959,64.1296,64.1688,51158.0
2024-11-14 15:35:00,65.59,65.67,65.56,65.65,40489.0,64.159,64.2372,64.1296,64.2177,40489.0
2024-11-14 15:40:00,65.65,65.65,65.52,65.52,69858.0,64.2177,64.2177,64.0905,64.0905,69858.0
2024-11-14 15:45:00,65.53,65.61,65.5,65.6,126210.0,64.1003,64.1786,64.071,64.1688,126210.0
2024-11-14 15:50:00,65.58,65.72,65.53,65.62,141617.0,64.1492,64.2862,64.1003,64.1883,141617.0
2024-11-14 15:55:00,65.61,65.65,65.48,65.61,278634.0,64.1786,64.2177,64.0514,64.1786,278634.0
2024-11-15 09:30:00,64.89,65.07,64.28,64.32,213619.0,63.4743,63.6503,62.8776,62.9167,213619.0
2024-11-15 09:35:00,64.32,64.6,64.29,64.31,91593.0,62.9167,63.1906,62.8874,62.9069,91593.0
2024-11-15 09:40:00,64.3,64.75,64.28,64.6,69108.0,62.8971,63.3373,62.8776,63.1906,69108.0
2024-11-15 09:45:00,64.61,64.85,64.52,64.8,45932.0,63.2004,63.4351,63.1123,63.3862,45932.0
2024-11-15 09:50:00,64.77,65.04,64.65,64.92,40318.0,63.3569,63.621,63.2395,63.5036,40318.0
2024-11-15 09:55:00,64.97,65.0,64.64,64.67,30994.0,63.5525,63.5819,63.2297,63.2591,30994.0
2024-11-15 10:00:00,64.66,64.81,64.59,64.7,47294.0,63.2493,63.396,63.1808,63.2884,47294.0
2024-11-15 10:05:00,64.7,64.94,64.64,64.67,24154.0,63.2884,63.5232,63.2297,63.2591,24154.0
2024-11-15 10:10:00,64.67,64.73,64.55,64.69,38734.0,63.2591,63.3178,63.1417,63.2786,38734.0
2024-11-15 10:15:00,64.7,64.79,64.48,64.52,53794.0,63.2884,63.3764,63.0732,63.1123,53794.0
2024-11-15 10:20:00,64.52,64.59,64.37,64.37,33758.0,63.1123,63.1808,62.9656,62.9656,33758.0
2024-11-15 10:25:00,64.37,64.46,64.27,64.36,51681.0,62.9656,63.0536,62.8678,62.9558,51681.0
2024-11-15 10:30:00,64.35,64.42,64.28,64.33,60659.0,62.946,63.0145,62.8776,62.9265,60659.0
2024-11-15 10:35:00,64.32,64.32,64.11,64.14,48690.0,62.9167,62.9167,62.7113,62.7406,48690.0
2024-11-15 10:40:00,64.14,64.24,63.96,63.97,55791.0,62.7406,62.8384,62.5646,62.5743,55791.0
2024-11-15 10:45:00,63.97,64.02,63.85,63.86,55212.0,62.5743,62.6232,62.457,62.4667,55212.0
2024-11-15 10:50:00,63.85,64.03,63.76,63.78,65289.0,62.457,62.633,62.3689,62.3885,65289.0
2024-11-15 10:55:00,63.78,63.83,63.69,63.82,48218.0,62.3885,62.4374,62.3004,62.4276,48218.0
2024-11-15 11:00:00,63.82,63.82,63.57,63.57,45441.0,62.4276,62.4276,62.1831,62.1831,45441.0
2024-11-15 11:05:00,63.61,63.75,63.57,63.69,90628.0,62.2222,62.3591,62.1831,62.3004,90628.0
2024-11-15 11:10:00,63.7,63.81,63.64,63.79,54285.0,62.3102,62.4178,62.2515,62.3983,54285.0
2024-11-15 11:15:00,63.8,63.98,63.75,63.94,24624.0,62.408,62.5841,62.3591,62.545,24624.0
2024-11-15 11:20:00,63.94,64.05,63.86,64.01,25068.0,62.545,62.6526,62.4667,62.6135,25068.0
2024-11-15 11:25:00,63.99,64.02,63.86,63.88,18945.0,62.5939,62.6232,62.4667,62.4863,18945.0
2024-11-15 11:30:00,63.88,63.93,63.77,63.78,23386.0,62.4863,62.5352,62.3787,62.3885,23386.0
2024-11-15 11:35:00,63.77,63.78,63.64,63.65,20412.0,62.3787,62.3885,62.2515,62.2613,20412.0
2024-11-15 11:40:00,63.64,63.65,63.48,63.6,45484.0,62.2515,62.2613,62.095,62.2124,45484.0
2024-11-15 11:45:00,63.62,63.76,63.57,63.68,35879.0,62.232,62.3689,62.1831,62.2907,35879.0
2024-11-15 11:50:00,63.7,63.71,63.55,63.67,39307.0,62.3102,62.32,62.1635,62.2809,39307.0
2024-11-15 11:55:00,63.64,63.65,63.48,63.53,40099.0,62.2515,62.2613,62.095,62.1439,40099.0
2024-11-15 12:00:00,63.54,63.57,63.47,63.49,40116.0,62.1537,62.1831,62.0852,62.1048,40116.0
2024-11-15 12:05:00,63.49,63.58,63.43,63.56,26701.0,62.1048,62.1928,62.0461,62.1733,26701.0
2024-11-15 12:10:00,63.56,63.58,63.34,63.4,44629.0,62.1733,62.1928,61.9581,62.0168,44629.0
2024-11-15 12:15:00,63.4,63.44,63.3,63.37,49974.0,62.0168,62.0559,61.919,61.9874,49974.0
2024-11-15 12:20:00,63.4,63.42,63.34,63.4,27649.0,62.0168,62.0363,61.9581,62.0168,27649.0
2024-11-15 12:25:00,63.41,63.55,63.39,63.5,31089.0,62.0266,62.1635,62.007,62.1146,31089.0
2024-11-15 12:30:00,63.5,63.66,63.47,63.64,28551.0,62.1146,62.2711,62.0852,62.2515,28551.0
2024-11-15 12:35:00,63.63,63.64,63.56,63.61,22520.0,62.2418,62.2515,62.1733,62.2222,22520.0
2024-11-15 12:40:00,63.61,63.63,63.54,63.58,31954.0,62.2222,62.2418,62.1537,62.1928,31954.0
2024-11-15 12:45:00,63.57,63.66,63.55,63.59,30056.0,62.1831,62.2711,62.1635,62.2026,30056.0
2024-11-15 12:50:00,63.58,63.58,63.51,63.56,22105.0,62.1928,62.1928,62.1244,62.1733,22105.0
2024-11-15 12:55:00,63.56,63.66,63.52,63.62,114415.0,62.1733,62.2711,62.1342,62.232,114415.0
2024-11-15 13:00:00,63.62,63.62,63.45,63.46,42466.0,62.232,62.232,62.0657,62.0755,42466.0
2024-11-15 13:05:00,63.46,63.46,63.41,63.43,26140.0,62.0755,62.0755,62.0266,62.0461,26140.0
2024-11-15 13:10:00,63.42,63.47,63.4,63.44,22368.0,62.0363,62.0852,62.0168,62.0559,22368.0
2024-11-15 13:15:00,63.44,63.52,63.41,63.47,27659.0,62.0559,62.1342,62.0266,62.0852,27659.0
2024-11-15 13:20:00,63.46,63.51,63.39,63.39,16892.0,62.0755,62.1244,62.007,62.007,16892.0
2024-11-15 13:25:00,63.39,63.46,63.38,63.39,33167.0,62.007,62.0755,61.9972,62.007,33167.0
2024-11-15 13:30:00,63.39,63.53,63.37,63.51,18502.0,62.007,62.1439,61.9874,62.1244,18502.0
2024-11-15 13:35:00,63.51,63.6,63.48,63.59,16268.0,62.1244,62.2124,62.095,62.2026,16268.0
2024-11-15 13:40:00,63.58,63.6,63.51,63.52,14252.0,62.1928,62.2124,62.1244,62.1342,14252.0
2024-11-15 13:45:00,63.52,63.57,63.41,63.42,57172.0,62.1342,62.1831,62.0266,62.0363,57172.0
2024-11-15 13:50:00,63.42,63.46,63.38,63.41,11419.0,62.0363,62.0755,61.9972,62.0266,11419.0
2024-11-15 13:55:00,63.4,63.4,63.3,63.36,13528.0,62.0168,62.0168,61.919,61.9776,13528.0
2024-11-15 14:00:00,63.34,63.41,63.28,63.3,20152.0,61.9581,62.0266,61.8994,61.919,20152.0
2024-11-15 14:05:00,63.3,63.3,63.19,63.2,24699.0,61.919,61.919,61.8114,61.8211,24699.0
2024-11-15 14:10:00,63.19,63.25,63.13,63.23,41411.0,61.8114,61.87,61.7527,61.8505,41411.0
2024-11-15 14:15:00,63.23,63.29,63.21,63.26,49728.0,61.8505,61.9092,61.8309,61.8798,49728.0
2024-11-15 14:20:00,63.26,63.31,63.19,63.19,22657.0,61.8798,61.9287,61.8114,61.8114,22657.0
2024-11-15 14:25:00,63.19,63.32,63.18,63.24,45066.0,61.8114,61.9385,61.8016,61.8603,45066.0
2024-11-15 14:30:00,63.25,63.25,63.08,63.09,31841.0,61.87,61.87,61.7038,61.7135,31841.0
2024-11-15 14:35:00,63.09,63.23,63.07,63.23,27523.0,61.7135,61.8505,61.694,61.8505,27523.0
2024-11-15 14:40:00,63.23,63.52,63.21,63.48,83901.0,61.8505,62.1342,61.8309,62.095,83901.0
2024-11-15 14:45:00,63.47,63.52,63.41,63.44,59022.0,62.0852,62.1342,62.0266,62.0559,59022.0
2024-11-15 14:50:00,63.44,63.47,63.34,63.37,26534.0,62.0559,62.0852,61.9581,61.9874,26534.0
2024-11-15 14:55:00,63.37,63.4,63.32,63.32,21574.0,61.9874,62.0168,61.9385,61.9385,21574.0
2024-11-15 15:00:00,63.32,63.37,63.26,63.3,37508.0,61.9385,61.9874,61.8798,61.919,37508.0
2024-11-15 15:05:00,63.3,63.33,63.1,63.11,47968.0,61.919,61.9483,61.7233,61.7331,47968.0
2024-11-15 15:10:00,63.11,63.27,63.09,63.27,54904.0,61.7331,61.8896,61.7135,61.8896,54904.0
2024-11-15 15:15:00,63.27,63.31,63.19,63.23,53363.0,61.8896,61.9287,61.8114,61.8505,53363.0
2024-11-15 15:20:00,63.24,63.28,63.2,63.24,70542.0,61.8603,61.8994,61.8211,61.8603,70542.0
2024-11-15 15:25:00,63.24,63.3,63.22,63.25,84571.0,61.8603,61.919,61.8407,61.87,84571.0
2024-11-15 15:30:00,63.25,63.29,63.16,63.17,121385.0,61.87,61.9092,61.782,61.7918,121385.0
2024-11-15 15:35:00,63.17,63.29,63.16,63.18,106980.0,61.7918,61.9092,61.782,61.8016,106980.0
2024-11-15 15:40:00,63.18,63.28,63.16,63.19,142400.0,61.8016,61.8994,61.782,61.8114,142400.0
2024-11-15 15:45:00,63.19,63.27,63.16,63.18,124083.0,61.8114,61.8896,61.782,61.8016,124083.0
2024-11-15 15:50:00,63.17,63.27,63.03,63.05,253897.0,61.7918,61.8896,61.6548,61.6744,253897.0
2024-11-15 15:55:00,63.05,63.06,62.62,62.84,1289666.0,61.6744,61.6842,61.2538,61.469,1289666.0
2024-11-18 09:30:00,63.19,63.95,62.96,63.67,141036.0,61.8114,62.5548,61.5864,62.2809,141036.0
2024-11-18 09:35:00,63.68,64.2,63.59,64.19,90312.0,62.2907,62.7993,62.2026,62.7895,90312.0
2024-11-18 09:40:00,64.12,64.14,63.7,63.78,89374.0,62.7211,62.7406,62.3102,62.3885,89374.0
2024-11-18 09:45:00,63.78,63.91,63.58,63.64,89715.0,62.3885,62.5156,62.1928,62.2515,89715.0
2024-11-18 09:50:00,63.64,63.64,63.3,63.46,22455.0,62.2515,62.2515,61.919,62.0755,22455.0
2024-11-18 09:55:00,63.48,63.48,63.21,63.3,14424.0,62.095,62.095,61.8309,61.919,14424.0
2024-11-18 10:00:00,63.3,63.35,63.18,63.31,71926.0,61.919,61.9679,61.8016,61.9287,71926.0
2024-11-18 10:05:00,63.33,63.36,63.17,63.24,16454.0,61.9483,61.9776,61.7918,61.8603,16454.0
2024-11-18 10:10:00,63.24,63.32,63.01,63.12,56607.0,61.8603,61.9385,61.6353,61.7429,56607.0
2024-11-18 10:15:00,63.13,63.43,63.12,63.37,43490.0,61.7527,62.0461,61.7429,61.9874,43490.0
2024-11-18 10:20:00,63.38,63.55,63.34,63.52,96835.0,61.9972,62.1635,61.9581,62.1342,96835.0
2024-11-18 10:25:00,63.52,63.75,63.47,63.71,89444.0,62.1342,62.3591,62.0852,62.32,89444.0
2024-11-18 10:30:00,63.7,64.07,63.65,64.05,89863.0,62.3102,62.6722,62.2613,62.6526,89863.0
2024-11-18 10:35:00,64.02,64.14,63.87,64.08,99243.0,62.6232,62.7406,62.4765,62.6819,99243.0
2024-11-18 10:40:00,64.08,64.08,63.89,63.91,73697.0,62.6819,62.6819,62.4961,62.5156,73697.0
2024-11-18 10:45:00,63.91,64.08,63.85,63.85,78326.0,62.5156,62.6819,62.457,62.457,78326.0
2024-11-18 10:50:00,63.83,64.04,63.8,64.04,42912.0,62.4374,62.6428,62.408,62.6428,42912.0
2024-11-18 10:55:00,64.04,64.11,63.93,64.11,33318.0,62.6428,62.7113,62.5352,62.7113,33318.0
2024-11-18 11:00:00,64.09,64.33,64.02,64.33,40384.0,62.6917,62.9265,62.6232,62.9265,40384.0
2024-11-18 11:05:00,64.31,64.36,64.18,64.36,22068.0,62.9069,62.9558,62.7798,62.9558,22068.0
2024-11-18 11:10:00,64.37,64.41,64.3,64.32,28942.0,62.9656,63.0047,62.8971,62.9167,28942.0
2024-11-18 11:15:00,64.32,64.38,64.26,64.38,35062.0,62.9167,62.9754,62.858,62.9754,35062.0
2024-11-18 11:20:00,64.39,64.48,64.37,64.48,18294.0,62.9852,63.0732,62.9656,63.0732,18294.0
2024-11-18 11:25:00,64.46,64.52,64.32,64.36,63970.0,63.0536,63.1123,62.9167,62.9558,63970.0
2024-11-18 11:30:00,64.41,64.44,64.35,64.41,39250.0,63.0047,63.0341,62.946,63.0047,39250.0
2024-11-18 11:35:00,64.41,64.54,64.39,64.43,32519.0,63.0047,63.1319,62.9852,63.0243,32519.0
2024-11-18 11:40:00,64.47,64.49,64.39,64.42,26206.0,63.0634,63.083,62.9852,63.0145,26206.0
2024-11-18 11:45:00,64.42,64.43,64.26,64.27,40878.0,63.0145,63.0243,62.858,62.8678,40878.0
2024-11-18 11:50:00,64.29,64.39,64.23,64.29,62301.0,62.8874,62.9852,62.8287,62.8874,62301.0
2024-11-18 11:55:00,64.3,64.3,64.1,64.1,76487.0,62.8971,62.8971,62.7015,62.7015,76487.0
2024-11-18 12:00:00,64.11,64.15,64.06,64.11,58464.0,62.7113,62.7504,62.6624,62.7113,58464.0
2024-11-18 12:05:00,64.11,64.21,64.06,64.06,65787.0,62.7113,62.8091,62.6624,62.6624,65787.0
2024-11-18 12:10:00,64.06,64.2,64.02,64.19,19289.0,62.6624,62.7993,62.6232,62.7895,19289.0
2024-11-18 12:15:00,64.19,64.27,64.14,64.24,34062.0,62.7895,62.8678,62.7406,62.8384,34062.0
2024-11-18 12:20:00,64.24,64.44,64.22,64.38,31826.0,62.8384,63.0341,62.8189,62.9754,31826.0
2024-11-18 12:25:00,64.39,64.46,64.37,64.39,15018.0,62.9852,63.0536,62.9656,62.9852,15018.0
2024-11-18 12:30:00,64.39,64.42,64.34,64.42,20871.0,62.9852,63.0145,62.9363,63.0145,20871.0
2024-11-18 12:35:00,64.42,64.63,64.39,64.57,81558.0,63.0145,63.2199,62.9852,63.1612,81558.0
2024-11-18 12:40:00,64.57,64.7,64.54,64.6,23617.0,63.1612,63.2884,63.1319,63.1906,23617.0
2024-11-18 12:45:00,64.59,64.73,64.57,64.66,25823.0,63.1808,63.3178,63.1612,63.2493,25823.0
2024-11-18 12:50:00,64.66,64.69,64.62,64.68,19477.0,63.2493,63.2786,63.2102,63.2688,19477.0
2024-11-18 12:55:00,64.69,64.75,64.63,64.64,57800.0,63.2786,63.3373,63.2199,63.2297,57800.0
2024-11-18 13:00:00,64.63,64.83,64.56,64.76,74958.0,63.2199,63.4156,63.1515,63.3471,74958.0
2024-11-18 13:05:00,64.76,65.0,64.75,65.0,20811.0,63.3471,63.5819,63.3373,63.5819,20811.0
2024-11-18 13:10:00,64.98,65.0,64.93,64.99,28355.0,63.5623,63.5819,63.5134,63.5721,28355.0
2024-11-18 13:15:00,64.98,64.98,64.91,64.93,23916.0,63.5623,63.5623,63.4938,63.5134,23916.0
2024-11-18 13:20:00,64.94,64.95,64.83,64.94,15952.0,63.5232,63.533,63.4156,63.5232,15952.0
2024-11-18 13:25:00,64.95,65.02,64.91,64.98,26790.0,63.533,63.6014,63.4938,63.5623,26790.0
2024-11-18 13:30:00,65.0,65.02,64.81,64.81,22374.0,63.5819,63.6014,63.396,63.396,22374.0
2024-11-18 13:35:00,64.81,64.85,64.75,64.78,29456.0,63.396,63.4351,63.3373,63.3667,29456.0
2024-11-18 13:40:00,64.78,64.86,64.68,64.68,39645.0,63.3667,63.4449,63.2688,63.2688,39645.0
2024-11-18 13:45:00,64.68,64.74,64.66,64.72,12557.0,63.2688,63.3275,63.2493,63.308,12557.0
2024-11-18 13:50:00,64.73,64.83,64.7,64.75,29269.0,63.3178,63.4156,63.2884,63.3373,29269.0
2024-11-18 13:55:00,64.75,64.83,64.73,64.75,19208.0,63.3373,63.4156,63.3178,63.3373,19208.0
2024-11-18 14:00:00,64.75,64.92,64.72,64.82,39057.0,63.3373,63.5036,63.308,63.4058,39057.0
2024-11-18 14:05:00,64.81,64.85,64.77,64.79,19121.0,63.396,63.4351,63.3569,63.3764,19121.0
2024-11-18 14:10:00,64.79,64.83,64.66,64.68,24062.0,63.3764,63.4156,63.2493,63.2688,24062.0
2024-11-18 14:15:00,64.68,64.75,64.65,64.7,22946.0,63.2688,63.3373,63.2395,63.2884,22946.0
2024-11-18 14:20:00,64.7,64.74,64.59,64.6,29875.0,63.2884,63.3275,63.1808,63.1906,29875.0
2024-11-18 14:25:00,64.6,64.68,64.59,64.68,19091.0,63.1906,63.2688,63.1808,63.2688,19091.0
2024-11-18 14:30:00,64.68,64.68,64.6,64.63,18859.0,63.2688,63.2688,63.1906,63.2199,18859.0
2024-11-18 14:35:00,64.65,64.76,64.61,64.7,37034.0,63.2395,63.3471,63.2004,63.2884,37034.0
2024-11-18 14:40:00,64.7,64.73,64.64,64.66,29498.0,63.2884,63.3178,63.2297,63.2493,29498.0
2024-11-18 14:45:00,64.66,64.72,64.65,64.7,23368.0,63.2493,63.308,63.2395,63.2884,23368.0
2024-11-18 14:50:00,64.71,64.8,64.7,64.75,30799.0,63.2982,63.3862,63.2884,63.3373,30799.0
2024-11-18 14:55:00,64.79,64.8,64.7,64.72,45742.0,63.3764,63.3862,63.2884,63.308,45742.0
2024-11-18 15:00:00,64.71,64.83,64.67,64.81,46235.0,63.2982,63.4156,63.2591,63.396,46235.0
2024-11-18 15:05:00,64.81,64.89,64.75,64.87,26062.0,63.396,63.4743,63.3373,63.4547,26062.0
2024-11-18 15:10:00,64.87,64.97,64.86,64.92,61972.0,63.4547,63.5525,63.4449,63.5036,61972.0
2024-11-18 15:15:00,64.93,64.96,64.84,64.92,27769.0,63.5134,63.5427,63.4254,63.5036,27769.0
2024-11-18 15:20:00,64.93,64.95,64.9,64.92,26154.0,63.5134,63.533,63.484,63.5036,26154.0
2024-11-18 15:25:00,64.93,64.98,64.91,64.94,27253.0,63.5134,63.5623,63.4938,63.5232,27253.0
2024-11-18 15:30:00,64.95,65.0,64.92,64.98,54265.0,63.533,63.5819,63.5036,63.5623,54265.0
2024-11-18 15:35:00,64.98,65.1,64.94,65.07,49839.0,63.5623,63.6797,63.5232,63.6503,49839.0
2024-11-18 15:40:00,65.07,65.12,65.01,65.07,38954.0,63.6503,63.6992,63.5916,63.6503,38954.0
2024-11-18 15:45:00,65.06,65.19,65.06,65.17,58856.0,63.6406,63.7677,63.6406,63.7482,58856.0
2024-11-18 15:50:00,65.17,65.18,64.85,65.09,347875.0,63.7482,63.7579,63.4351,63.6699,347875.0
2024-11-18 15:55:00,65.11,65.32,65.09,65.25,499749.0,63.6895,63.8949,63.6699,63.8264,499749.0
2024-11-19 09:30:00,64.69,65.18,64.57,64.72,145757.0,63.2786,63.7579,63.1612,63.308,145757.0
2024-11-19 09:35:00,64.71,64.97,64.46,64.91,46422.0,63.2982,63.5525,63.0536,63.4938,46422.0
2024-11-19 09:40:00,64.94,65.24,64.88,65.23,48288.0,63.5232,63.8166,63.4645,63.8068,48288.0
2024-11-19 09:45:00,65.2,65.21,64.76,64.9,43840.0,63.7775,63.7873,63.3471,63.484,43840.0
2024-11-19 09:50:00,64.88,64.93,64.7,64.81,37543.0,63.4645,63.5134,63.2884,63.396,37543.0
2024-11-19 09:55:00,64.8,65.07,64.68,65.01,104622.0,63.3862,63.6503,63.2688,63.5916,104622.0
2024-11-19 10:00:00,65.0,65.01,64.76,64.88,141611.0,63.5819,63.5916,63.3471,63.4645,141611.0
2024-11-19 10:05:00,64.9,65.12,64.89,65.08,33920.0,63.484,63.6992,63.4743,63.6601,33920.0
2024-11-19 10:10:00,65.07,65.11,64.85,64.85,52059.0,63.6503,63.6895,63.4351,63.4351,52059.0
2024-11-19 10:15:00,64.84,64.89,64.78,64.84,43121.0,63.4254,63.4743,63.3667,63.4254,43121.0
2024-11-19 10:20:00,64.84,64.89,64.76,64.87,39716.0,63.4254,63.4743,63.3471,63.4547,39716.0
2024-11-19 10:25:00,64.86,64.94,64.78,64.92,31967.0,63.4449,63.5232,63.3667,63.5036,31967.0
2024-11-19 10:30:00,64.91,65.01,64.83,65.0,78667.0,63.4938,63.5916,63.4156,63.5819,78667.0
2024-11-19 10:35:00,64.99,65.05,64.91,64.98,77718.0,63.5721,63.6308,63.4938,63.5623,77718.0
2024-11-19 10:40:00,64.98,65.0,64.78,64.83,44429.0,63.5623,63.5819,63.3667,63.4156,44429.0
2024-11-19 10:45:00,64.82,64.83,64.64,64.73,28700.0,63.4058,63.4156,63.2297,63.3178,28700.0
2024-11-19 10:50:00,64.72,64.72,64.59,64.6,44004.0,63.308,63.308,63.1808,63.1906,44004.0
2024-11-19 10:55:00,64.61,64.73,64.53,64.54,83905.0,63.2004,63.3178,63.1221,63.1319,83905.0
2024-11-19 11:00:00,64.52,64.53,64.32,64.33,22520.0,63.1123,63.1221,62.9167,62.9265,22520.0
2024-11-19 11:05:00,64.28,64.29,64.02,64.05,69887.0,62.8776,62.8874,62.6232,62.6526,69887.0
2024-11-19 11:10:00,64.05,64.16,63.84,63.84,85278.0,62.6526,62.7602,62.4472,62.4472,85278.0
2024-11-19 11:15:00,63.84,64.0,63.8,63.99,58536.0,62.4472,62.6037,62.408,62.5939,58536.0
2024-11-19 11:20:00,63.99,64.05,63.83,64.05,49885.0,62.5939,62.6526,62.4374,62.6526,49885.0
2024-11-19 11:25:00,64.03,64.25,64.01,64.19,46947.0,62.633,62.8482,62.6135,62.7895,46947.0
2024-11-19 11:30:00,64.2,64.2,63.9,63.95,31129.0,62.7993,62.7993,62.5059,62.5548,31129.0
2024-11-19 11:35:00,63.95,64.04,63.87,63.88,24729.0,62.5548,62.6428,62.4765,62.4863,24729.0
2024-11-19 11:40:00,63.9,63.96,63.83,63.83,30877.0,62.5059,62.5646,62.4374,62.4374,30877.0
2024-11-19 11:45:00,63.83,63.86,63.78,63.85,21746.0,62.4374,62.4667,62.3885,62.457,21746.0
2024-11-19 11:50:00,63.83,63.86,63.71,63.71,35913.0,62.4374,62.4667,62.32,62.32,35913.0
2024-11-19 11:55:00,63.72,63.86,63.71,63.81,31345.0,62.3298,62.4667,62.32,62.4178,31345.0
2024-11-19 12:00:00,63.82,63.89,63.78,63.8,22902.0,62.4276,62.4961,62.3885,62.408,22902.0
2024-11-19 12:05:00,63.79,63.91,63.78,63.84,36239.0,62.3983,62.5156,62.3885,62.4472,36239.0
2024-11-19 12:10:00,63.83,63.85,63.8,63.8,21576.0,62.4374,62.457,62.408,62.408,21576.0
2024-11-19 12:15:00,63.8,63.83,63.74,63.78,67816.0,62.408,62.4374,62.3494,62.3885,67816.0
2024-11-19 12:20:00,63.77,63.82,63.66,63.79,46766.0,62.3787,62.4276,62.2711,62.3983,46766.0
2024-11-19 12:25:00,63.8,63.85,63.79,63.84,21360.0,62.408,62.457,62.3983,62.4472,21360.0
2024-11-19 12:30:00,63.84,64.02,63.81,64.02,33554.0,62.4472,62.6232,62.4178,62.6232,33554.0
2024-11-19 12:35:00,64.01,64.07,63.99,64.03,33400.0,62.6135,62.6722,62.5939,62.633,33400.0
2024-11-19 12:40:00,64.03,64.08,63.97,64.0,48409.0,62.633,62.6819,62.5743,62.6037,48409.0
2024-11-19 12:45:00,64.0,64.03,63.88,63.89,41595.0,62.6037,62.633,62.4863,62.4961,41595.0
2024-11-19 12:50:00,63.89,64.03,63.89,64.03,18972.0,62.4961,62.633,62.4961,62.633,18972.0
2024-11-19 12:55:00,64.03,64.04,63.89,63.96,17826.0,62.633,62.6428,62.4961,62.5646,17826.0
2024-11-19 13:00:00,63.96,64.03,63.96,64.0,26075.0,62.5646,62.633,62.5646,62.6037,26075.0
2024-11-19 13:05:00,63.99,64.11,63.97,64.08,20789.0,62.5939,62.7113,62.5743,62.6819,20789.0
2024-11-19 13:10:00,64.09,64.2,64.09,64.2,14023.0,62.6917,62.7993,62.6917,62.7993,14023.0
2024-11-19 13:15:00,64.19,64.23,64.18,64.2,24917.0,62.7895,62.8287,62.7798,62.7993,24917.0
2024-11-19 13:20:00,64.23,64.24,64.07,64.08,34737.0,62.8287,62.8384,62.6722,62.6819,34737.0
2024-11-19 13:25:00,64.08,64.19,64.07,64.12,26111.0,62.6819,62.7895,62.6722,62.7211,26111.0
2024-11-19 13:30:00,64.13,64.14,64.08,64.11,30285.0,62.7308,62.7406,62.6819,62.7113,30285.0
2024-11-19 13:35:00,64.11,64.16,64.02,64.16,27972.0,62.7113,62.7602,62.6232,62.7602,27972.0
2024-11-19 13:40:00,64.14,64.27,64.14,64.27,21179.0,62.7406,62.8678,62.7406,62.8678,21179.0
2024-11-19 13:45:00,64.28,64.46,64.25,64.43,45919.0,62.8776,63.0536,62.8482,63.0243,45919.0
2024-11-19 13:50:00,64.44,64.66,64.41,64.59,36792.0,63.0341,63.2493,63.0047,63.1808,36792.0
2024-11-19 13:55:00,64.6,64.65,64.55,64.55,38367.0,63.1906,63.2395,63.1417,63.1417,38367.0
2024-11-19 14:00:00,64.56,64.71,64.56,64.64,42126.0,63.1515,63.2982,63.1515,63.2297,42126.0
2024-11-19 14:05:00,64.64,64.91,64.64,64.9,32767.0,63.2297,63.4938,63.2297,63.484,32767.0
2024-11-19 14:10:00,64.93,64.96,64.85,64.91,34904.0,63.5134,63.5427,63.4351,63.4938,34904.0
2024-11-19 14:15:00,64.91,64.96,64.81,64.91,36712.0,63.4938,63.5427,63.396,63.4938,36712.0
2024-11-19 14:20:00,64.92,64.97,64.9,64.9,44441.0,63.5036,63.5525,63.484,63.484,44441.0
2024-11-19 14:25:00,64.9,64.92,64.76,64.77,42745.0,63.484,63.5036,63.3471,63.3569,42745.0
2024-11-19 14:30:00,64.77,64.83,64.7,64.79,72698.0,63.3569,63.4156,63.2884,63.3764,72698.0
2024-11-19 14:35:00,64.79,64.79,64.63,64.69,45933.0,63.3764,63.3764,63.2199,63.2786,45933.0
2024-11-19 14:40:00,64.68,64.71,64.62,64.69,26034.0,63.2688,63.2982,63.2102,63.2786,26034.0
2024-11-19 14:45:00,64.69,64.78,64.66,64.69,161668.0,63.2786,63.3667,63.2493,63.2786,161668.0
2024-11-19 14:50:00,64.69,64.8,64.64,64.7,30494.0,63.2786,63.3862,63.2297,63.2884,30494.0
2024-11-19 14:55:00,64.69,64.69,64.54,64.56,46365.0,63.2786,63.2786,63.1319,63.1515,46365.0
2024-11-19 15:00:00,64.56,64.59,64.45,64.46,42615.0,63.1515,63.1808,63.0439,63.0536,42615.0
2024-11-19 15:05:00,64.45,64.5,64.34,64.42,29463.0,63.0439,63.0928,62.9363,63.0145,29463.0
2024-11-19 15:10:00,64.43,64.52,64.41,64.52,41059.0,63.0243,63.1123,63.0047,63.1123,41059.0
2024-11-19 15:15:00,64.52,64.59,64.5,64.55,29147.0,63.1123,63.1808,63.0928,63.1417,29147.0
2024-11-19 15:20:00,64.55,64.6,64.51,64.53,44737.0,63.1417,63.1906,63.1026,63.1221,44737.0
2024-11-19 15:25:00,64.53,64.66,64.52,64.66,231188.0,63.1221,63.2493,63.1123,63.2493,231188.0
2024-11-19 15:30:00,64.66,64.75,64.63,64.75,69875.0,63.2493,63.3373,63.2199,63.3373,69875.0
2024-11-19 15:35:00,64.76,64.93,64.72,64.86,135410.0,63.3471,63.5134,63.308,63.4449,135410.0
2024-11-19 15:40:00,64.86,64.98,64.85,64.97,84747.0,63.4449,63.5623,63.4351,63.5525,84747.0
2024-11-19 15:45:00,64.92,64.93,64.79,64.89,87621.0,63.5036,63.5134,63.3764,63.4743,87621.0
2024-11-19 15:50:00,64.87,64.88,64.66,64.76,145158.0,63.4547,63.4645,63.2493,63.3471,145158.0
2024-11-19 15:55:00,64.77,64.92,64.75,64.9,364847.0,63.3569,63.5036,63.3373,63.484,364847.0
2024-11-20 09:30:00,64.11,64.83,64.03,64.11,81993.0,62.7113,63.4156,62.633,62.7113,81993.0
2024-11-20 09:35:00,64.12,64.34,63.96,64.16,36662.0,62.7211,62.9363,62.5646,62.7602,36662.0
2024-11-20 09:40:00,64.19,64.57,64.13,64.41,14399.0,62.7895,63.1612,62.7308,63.0047,14399.0
2024-11-20 09:45:00,64.41,64.9,64.26,64.81,41799.0,63.0047,63.484,62.858,63.396,41799.0
2024-11-20 09:50:00,64.81,64.89,64.69,64.83,12983.0,63.396,63.4743,63.2786,63.4156,12983.0
2024-11-20 09:55:00,64.82,64.92,64.65,64.66,29272.0,63.4058,63.5036,63.2395,63.2493,29272.0
2024-11-20 10:00:00,64.65,64.73,64.47,64.48,33776.0,63.2395,63.3178,63.0634,63.0732,33776.0
2024-11-20 10:05:00,64.48,64.5,64.09,64.17,39251.0,63.0732,63.0928,62.6917,62.77,39251.0
2024-11-20 10:10:00,64.16,64.19,64.03,64.07,27674.0,62.7602,62.7895,62.633,62.6722,27674.0
2024-11-20 10:15:00,64.06,64.1,63.89,63.89,29982.0,62.6624,62.7015,62.4961,62.4961,29982.0
2024-11-20 10:20:00,63.81,63.96,63.79,63.95,27111.0,62.4178,62.5646,62.3983,62.5548,27111.0
2024-11-20 10:25:00,63.95,64.09,63.87,64.08,24542.0,62.5548,62.6917,62.4765,62.6819,24542.0
2024-11-20 10:30:00,64.08,64.22,63.99,64.19,27568.0,62.6819,62.8189,62.5939,62.7895,27568.0
2024-11-20 10:35:00,64.2,64.29,64.16,64.27,15572.0,62.7993,62.8874,62.7602,62.8678,15572.0
2024-11-20 10:40:00,64.27,64.28,64.14,64.17,24645.0,62.8678,62.8776,62.7406,62.77,24645.0
2024-11-20 10:45:00,64.17,64.27,64.16,64.27,19394.0,62.77,62.8678,62.7602,62.8678,19394.0
2024-11-20 10:50:00,64.27,64.29,64.15,64.24,20928.0,62.8678,62.8874,62.7504,62.8384,20928.0
2024-11-20 10:55:00,64.23,64.36,64.21,64.22,25208.0,62.8287,62.9558,62.8091,62.8189,25208.0
2024-11-20 11:00:00,64.22,64.26,64.07,64.11,30812.0,62.8189,62.858,62.6722,62.7113,30812.0
2024-11-20 11:05:00,64.12,64.26,64.05,64.26,42065.0,62.7211,62.858,62.6526,62.858,42065.0
2024-11-20 11:10:00,64.27,64.28,64.08,64.12,15365.0,62.8678,62.8776,62.6819,62.7211,15365.0
2024-11-20 11:15:00,64.14,64.14,64.01,64.11,16735.0,62.7406,62.7406,62.6135,62.7113,16735.0
2024-11-20 11:20:00,64.12,64.13,63.9,63.9,12357.0,62.7211,62.7308,62.5059,62.5059,12357.0
2024-11-20 11:25:00,63.91,63.95,63.84,63.92,34897.0,62.5156,62.5548,62.4472,62.5254,34897.0
2024-11-20 11:30:00,63.93,64.03,63.89,64.01,24565.0,62.5352,62.633,62.4961,62.6135,24565.0
2024-11-20 11:35:00,63.98,64.15,63.92,64.1,51570.0,62.5841,62.7504,62.5254,62.7015,51570.0
2024-11-20 11:40:00,64.11,64.19,64.05,64.19,14506.0,62.7113,62.7895,62.6526,62.7895,14506.0
2024-11-20 11:45:00,64.19,64.35,64.16,64.33,23670.0,62.7895,62.946,62.7602,62.9265,23670.0
2024-11-20 11:50:00,64.33,64.46,64.32,64.46,24080.0,62.9265,63.0536,62.9167,63.0536,24080.0
2024-11-20 11:55:00,64.45,64.47,64.32,64.32,18203.0,63.0439,63.0634,62.9167,62.9167,18203.0
2024-11-20 12:00:00,64.35,64.4,64.27,64.28,43486.0,62.946,62.995,62.8678,62.8776,43486.0
2024-11-20 12:05:00,64.28,64.34,64.15,64.17,18276.0,62.8776,62.9363,62.7504,62.77,18276.0
2024-11-20 12:10:00,64.17,64.18,63.96,63.98,11193.0,62.77,62.7798,62.5646,62.5841,11193.0
2024-11-20 12:15:00,63.99,64.02,63.87,63.88,14389.0,62.5939,62.6232,62.4765,62.4863,14389.0
2024-11-20 12:20:00,63.87,63.89,63.71,63.74,35881.0,62.4765,62.4961,62.32,62.3494,35881.0
2024-11-20 12:25:00,63.76,63.8,63.7,63.79,23697.0,62.3689,62.408,62.3102,62.3983,23697.0
2024-11-20 12:30:00,63.79,63.93,63.77,63.91,21833.0,62.3983,62.5352,62.3787,62.5156,21833.0
2024-11-20 12:35:00,63.92,64.01,63.9,64.0,11614.0,62.5254,62.6135,62.5059,62.6037,11614.0
2024-11-20 12:40:00,63.99,64.02,63.95,63.95,14481.0,62.5939,62.6232,62.5548,62.5548,14481.0
2024-11-20 12:45:00,63.97,64.1,63.96,64.06,13247.0,62.5743,62.7015,62.5646,62.6624,13247.0
2024-11-20 12:50:00,64.06,64.06,63.95,63.95,7428.0,62.6624,62.6624,62.5548,62.5548,7428.0
2024-11-20 12:55:00,63.92,63.98,63.88,63.94,11549.0,62.5254,62.5841,62.4863,62.545,11549.0
2024-11-20 13:00:00,63.92,64.01,63.9,64.0,26739.0,62.5254,62.6135,62.5059,62.6037,26739.0
2024-11-20 13:05:00,64.0,64.01,63.88,63.88,8860.0,62.6037,62.6135,62.4863,62.4863,8860.0
2024-11-20 13:10:00,63.89,64.01,63.87,63.99,12701.0,62.4961,62.6135,62.4765,62.5939,12701.0
2024-11-20 13:15:00,63.99,64.03,63.87,63.87,8486.0,62.5939,62.633,62.4765,62.4765,8486.0
2024-11-20 13:20:00,63.89,63.98,63.85,63.96,17983.0,62.4961,62.5841,62.457,62.5646,17983.0
2024-11-20 13:25:00,63.96,63.96,63.82,63.84,12291.0,62.5646,62.5646,62.4276,62.4472,12291.0
2024-11-20 13:30:00,63.83,63.85,63.78,63.8,8028.0,62.4374,62.457,62.3885,62.408,8028.0
2024-11-20 13:35:00,63.78,63.85,63.76,63.77,18256.0,62.3885,62.457,62.3689,62.3787,18256.0
2024-11-20 13:40:00,63.77,63.8,63.71,63.73,26794.0,62.3787,62.408,62.32,62.3396,26794.0
2024-11-20 13:45:00,63.7,63.79,63.66,63.75,48489.0,62.3102,62.3983,62.2711,62.3591,48489.0
2024-11-20 13:50:00,63.76,63.79,63.72,63.76,16742.0,62.3689,62.3983,62.3298,62.3689,16742.0
2024-11-20 13:55:00,63.77,63.85,63.75,63.83,26423.0,62.3787,62.457,62.3591,62.4374,26423.0
2024-11-20 14:00:00,63.83,63.86,63.79,63.82,32641.0,62.4374,62.4667,62.3983,62.4276,32641.0
2024-11-20 14:05:00,63.83,64.0,63.81,63.99,44296.0,62.4374,62.6037,62.4178,62.5939,44296.0
2024-11-20 14:10:00,63.97,64.06,63.94,64.0,27276.0,62.5743,62.6624,62.545,62.6037,27276.0
2024-11-20 14:15:00,64.02,64.08,64.0,64.06,34819.0,62.6232,62.6819,62.6037,62.6624,34819.0
2024-11-20 14:20:00,64.06,64.19,64.06,64.19,31180.0,62.6624,62.7895,62.6624,62.7895,31180.0
2024-11-20 14:25:00,64.19,64.22,64.15,64.18,49753.0,62.7895,62.8189,62.7504,62.7798,49753.0
2024-11-20 14:30:00,64.17,64.28,64.15,64.28,42692.0,62.77,62.8776,62.7504,62.8776,42692.0
2024-11-20 14:35:00,64.28,64.32,64.23,64.27,22265.0,62.8776,62.9167,62.8287,62.8678,22265.0
2024-11-20 14:40:00,64.27,64.5,64.26,64.5,91696.0,62.8678,63.0928,62.858,63.0928,91696.0
2024-11-20 14:45:00,64.47,64.51,64.38,64.51,55084.0,63.0634,63.1026,62.9754,63.1026,55084.0
2024-11-20 14:50:00,64.51,64.51,64.21,64.37,91120.0,63.1026,63.1026,62.8091,62.9656,91120.0
2024-11-20 14:55:00,64.37,64.41,64.23,64.32,106898.0,62.9656,63.0047,62.8287,62.9167,106898.0
2024-11-20 15:00:00,64.32,64.38,64.25,64.37,26844.0,62.9167,62.9754,62.8482,62.9656,26844.0
2024-11-20 15:05:00,64.37,64.43,64.3,64.3,128331.0,62.9656,63.0243,62.8971,62.8971,128331.0
2024-11-20 15:10:00,64.31,64.44,64.28,64.39,35245.0,62.9069,63.0341,62.8776,62.9852,35245.0
2024-11-20 15:15:00,64.39,64.41,64.31,64.34,29809.0,62.9852,63.0047,62.9069,62.9363,29809.0
2024-11-20 15:20:00,64.36,64.39,64.26,64.31,61369.0,62.9558,62.9852,62.858,62.9069,61369.0
2024-11-20 15:25:00,64.33,64.46,64.33,64.44,143995.0,62.9265,63.0536,62.9265,63.0341,143995.0
2024-11-20 15:30:00,64.45,64.75,64.43,64.73,64967.0,63.0439,63.3373,63.0243,63.3178,64967.0
2024-11-20 15:35:00,64.71,64.9,64.67,64.84,95080.0,63.2982,63.484,63.2591,63.4254,95080.0
2024-11-20 15:40:00,64.86,64.9,64.67,64.8,126111.0,63.4449,63.484,63.2591,63.3862,126111.0
2024-11-20 15:45:00,64.81,64.94,64.81,64.92,109663.0,63.396,63.5232,63.396,63.5036,109663.0
2024-11-20 15:50:00,64.89,65.0,64.81,64.87,188696.0,63.4743,63.5819,63.396,63.4547,188696.0
2024-11-20 15:55:00,64.87,65.15,64.87,65.13,334131.0,63.4547,63.7286,63.4547,63.709,334131.0
2024-11-21 09:30:00,65.82,66.29,65.47,65.53,138721.0,64.384,64.8437,64.0416,64.1003,138721.0
2024-11-21 09:35:00,65.62,65.63,65.24,65.32,69759.0,64.1883,64.1981,63.8166,63.8949,69759.0
2024-11-21 09:40:00,65.37,65.57,65.23,65.47,43398.0,63.9438,64.1394,63.8068,64.0416,43398.0
2024-11-21 09:45:00,65.5,65.98,65.47,65.95,28036.0,64.071,64.5405,64.0416,64.5111,28036.0
2024-11-21 09:50:00,65.92,66.04,65.75,65.91,67192.0,64.4818,64.5992,64.3155,64.472,67192.0
2024-11-21 09:55:00,65.9,66.06,65.67,65.74,68536.0,64.4622,64.6187,64.2372,64.3057,68536.0
2024-11-21 10:00:00,65.67,65.78,65.51,65.56,47581.0,64.2372,64.3448,64.0807,64.1296,47581.0
2024-11-21 10:05:00,65.55,65.69,65.37,65.65,61851.0,64.1199,64.2568,63.9438,64.2177,61851.0
2024-11-21 10:10:00,65.63,66.16,65.6,66.13,57695.0,64.1981,64.7166,64.1688,64.6872,57695.0
2024-11-21 10:15:00,66.15,66.3,66.13,66.15,31652.0,64.7068,64.8535,64.6872,64.7068,31652.0
2024-11-21 10:20:00,66.17,66.25,65.93,66.07,49815.0,64.7263,64.8046,64.4916,64.6285,49815.0
2024-11-21 10:25:00,66.06,66.15,65.84,65.84,35003.0,64.6187,64.7068,64.4035,64.4035,35003.0
2024-11-21 10:30:00,65.82,65.82,65.65,65.66,51348.0,64.384,64.384,64.2177,64.2275,51348.0
2024-11-21 10:35:00,65.65,65.88,65.6,65.66,31077.0,64.2177,64.4427,64.1688,64.2275,31077.0
2024-11-21 10:40:00,65.64,65.85,65.6,65.79,36905.0,64.2079,64.4133,64.1688,64.3546,36905.0
2024-11-21 10:45:00,65.78,66.06,65.76,66.06,39299.0,64.3448,64.6187,64.3253,64.6187,39299.0
2024-11-21 10:50:00,66.06,66.13,65.96,66.08,33320.0,64.6187,64.6872,64.5209,64.6383,33320.0
2024-11-21 10:55:00,66.09,66.19,66.04,66.06,24330.0,64.6481,64.7459,64.5992,64.6187,24330.0
2024-11-21 11:00:00,66.07,66.21,66.07,66.08,26716.0,64.6285,64.7655,64.6285,64.6383,26716.0
2024-11-21 11:05:00,66.07,66.16,66.02,66.09,69925.0,64.6285,64.7166,64.5796,64.6481,69925.0
2024-11-21 11:10:00,66.07,66.15,66.02,66.03,66961.0,64.6285,64.7068,64.5796,64.5894,66961.0
2024-11-21 11:15:00,66.03,66.12,65.91,66.07,80389.0,64.5894,64.6774,64.472,64.6285,80389.0
2024-11-21 11:20:00,66.08,66.18,66.05,66.13,47153.0,64.6383,64.7361,64.609,64.6872,47153.0
2024-11-21 11:25:00,66.14,66.29,66.13,66.28,35542.0,64.697,64.8437,64.6872,64.8339,35542.0
2024-11-21 11:30:00,66.29,66.29,66.19,66.2,21871.0,64.8437,64.8437,64.7459,64.7557,21871.0
2024-11-21 11:35:00,66.17,66.22,66.11,66.19,20586.0,64.7263,64.7752,64.6676,64.7459,20586.0
2024-11-21 11:40:00,66.2,66.21,66.11,66.14,39949.0,64.7557,64.7655,64.6676,64.697,39949.0
2024-11-21 11:45:00,66.15,66.15,65.98,66.0,38846.0,64.7068,64.7068,64.5405,64.56,38846.0
2024-11-21 11:50:00,66.01,66.02,65.88,65.97,43640.0,64.5698,64.5796,64.4427,64.5307,43640.0
2024-11-21 11:55:00,65.95,66.06,65.94,66.06,32507.0,64.5111,64.6187,64.5014,64.6187,32507.0
2024-11-21 12:00:00,66.04,66.05,65.87,65.88,20735.0,64.5992,64.609,64.4329,64.4427,20735.0
2024-11-21 12:05:00,65.87,66.2,65.86,66.19,34445.0,64.4329,64.7557,64.4231,64.7459,34445.0
2024-11-21 12:10:00,66.19,66.21,66.1,66.15,30750.0,64.7459,64.7655,64.6579,64.7068,30750.0
2024-11-21 12:15:00,66.15,66.17,66.01,66.05,26901.0,64.7068,64.7263,64.5698,64.609,26901.0
2024-11-21 12:20:00,66.04,66.08,65.94,66.06,23438.0,64.5992,64.6383,64.5014,64.6187,23438.0
2024-11-21 12:25:00,66.05,66.14,66.03,66.07,43175.0,64.609,64.697,64.5894,64.6285,43175.0
2024-11-21 12:30:00,66.09,66.1,66.0,66.01,29522.0,64.6481,64.6579,64.56,64.5698,29522.0
2024-11-21 12:35:00,66.0,66.11,65.98,66.08,15134.0,64.56,64.6676,64.5405,64.6383,15134.0
2024-11-21 12:40:00,66.07,66.13,66.04,66.09,21003.0,64.6285,64.6872,64.5992,64.6481,21003.0
2024-11-21 12:45:00,66.09,66.1,66.01,66.01,17741.0,64.6481,64.6579,64.5698,64.5698,17741.0
2024-11-21 12:50:00,66.0,66.11,65.96,66.09,36720.0,64.56,64.6676,64.5209,64.6481,36720.0
2024-11-21 12:55:00,66.09,66.21,66.06,66.2,19817.0,64.6481,64.7655,64.6187,64.7557,19817.0
2024-11-21 13:00:00,66.2,66.27,66.16,66.22,24581.0,64.7557,64.8242,64.7166,64.7752,24581.0
2024-11-21 13:05:00,66.23,66.4,66.21,66.39,22272.0,64.785,64.9513,64.7655,64.9415,22272.0
2024-11-21 13:10:00,66.39,66.46,66.37,66.41,23045.0,64.9415,65.01,64.922,64.9611,23045.0
2024-11-21 13:15:00,66.41,66.43,66.3,66.36,15678.0,64.9611,64.9807,64.8535,64.9122,15678.0
2024-11-21 13:20:00,66.36,66.43,66.32,66.42,27307.0,64.9122,64.9807,64.8731,64.9709,27307.0
2024-11-21 13:25:00,66.42,66.47,66.34,66.47,79715.0,64.9709,65.0198,64.8926,65.0198,79715.0
2024-11-21 13:30:00,66.47,66.48,66.34,66.4,37036.0,65.0198,65.0296,64.8926,64.9513,37036.0
2024-11-21 13:35:00,66.41,66.55,66.4,66.54,24604.0,64.9611,65.098,64.9513,65.0883,24604.0
2024-11-21 13:40:00,66.53,66.64,66.49,66.59,17898.0,65.0785,65.1861,65.0394,65.1372,17898.0
2024-11-21 13:45:00,66.61,66.65,66.54,66.54,27953.0,65.1567,65.1959,65.0883,65.0883,27953.0
2024-11-21 13:50:00,66.54,66.7,66.54,66.68,27567.0,65.0883,65.2448,65.0883,65.2252,27567.0
2024-11-21 13:55:00,66.68,66.77,66.65,66.75,30273.0,65.2252,65.3132,65.1959,65.2937,30273.0
2024-11-21 14:00:00,66.75,66.81,66.7,66.79,17367.0,65.2937,65.3524,65.2448,65.3328,17367.0
2024-11-21 14:05:00,66.79,66.8,66.7,66.73,13922.0,65.3328,65.3426,65.2448,65.2741,13922.0
2024-11-21 14:10:00,66.73,66.73,66.57,66.61,24623.0,65.2741,65.2741,65.1176,65.1567,24623.0
2024-11-21 14:15:00,66.62,66.64,66.51,66.51,25174.0,65.1665,65.1861,65.0589,65.0589,25174.0
2024-11-21 14:20:00,66.51,66.62,66.47,66.61,32152.0,65.0589,65.1665,65.0198,65.1567,32152.0
2024-11-21 14:25:00,66.6,66.66,66.59,66.63,25529.0,65.147,65.2056,65.1372,65.1763,25529.0
2024-11-21 14:30:00,66.62,66.71,66.47,66.67,29973.0,65.1665,65.2546,65.0198,65.2154,29973.0
2024-11-21 14:35:00,66.66,66.67,66.59,66.61,18385.0,65.2056,65.2154,65.1372,65.1567,18385.0
2024-11-21 14:40:00,66.61,66.65,66.58,66.6,19385.0,65.1567,65.1959,65.1274,65.147,19385.0
2024-11-21 14:45:00,66.6,66.61,66.43,66.45,29495.0,65.147,65.1567,64.9807,65.0002,29495.0
2024-11-21 14:50:00,66.47,66.49,66.33,66.4,32271.0,65.0198,65.0394,64.8828,64.9513,32271.0
2024-11-21 14:55:00,66.4,66.5,66.4,66.49,23647.0,64.9513,65.0491,64.9513,65.0394,23647.0
2024-11-21 15:00:00,66.46,66.52,66.46,66.47,19214.0,65.01,65.0687,65.01,65.0198,19214.0
2024-11-21 15:05:00,66.47,66.63,66.46,66.62,22521.0,65.0198,65.1763,65.01,65.1665,22521.0
2024-11-21 15:10:00,66.61,66.71,66.59,66.7,45331.0,65.1567,65.2546,65.1372,65.2448,45331.0
2024-11-21 15:15:00,66.7,66.78,66.69,66.72,28167.0,65.2448,65.323,65.235,65.2643,28167.0
2024-11-21 15:20:00,66.72,66.81,66.67,66.76,31751.0,65.2643,65.3524,65.2154,65.3035,31751.0
2024-11-21 15:25:00,66.76,66.84,66.7,66.73,19770.0,65.3035,65.3817,65.2448,65.2741,19770.0
2024-11-21 15:30:00,66.71,66.81,66.67,66.69,41582.0,65.2546,65.3524,65.2154,65.235,41582.0
2024-11-21 15:35:00,66.67,66.68,66.52,66.55,39930.0,65.2154,65.2252,65.0687,65.098,39930.0
2024-11-21 15:40:00,66.55,66.67,66.55,66.66,35415.0,65.098,65.2154,65.098,65.2056,35415.0
2024-11-21 15:45:00,66.67,66.68,66.52,66.52,35577.0,65.2154,65.2252,65.0687,65.0687,35577.0
2024-11-21 15:50:00,66.53,66.54,66.38,66.45,101798.0,65.0785,65.0883,64.9318,65.0002,101798.0
2024-11-21 15:55:00,66.46,66.6,66.4,66.54,491236.0,65.01,65.147,64.9513,65.0883,491236.0
2024-11-22 09:30:00,65.79,65.84,65.5,65.71,44126.0,64.7937,64.8429,64.5081,64.7149,44126.0
2024-11-22 09:35:00,65.71,65.87,65.59,65.69,29875.0,64.7149,64.8725,64.5967,64.6952,29875.0
2024-11-22 09:40:00,65.66,65.81,65.55,65.7,23523.0,64.6657,64.8134,64.5573,64.7051,23523.0
2024-11-22 09:45:00,65.66,65.85,65.57,65.84,49971.0,64.6657,64.8528,64.577,64.8429,49971.0
2024-11-22 09:50:00,65.87,65.91,65.6,65.73,34869.0,64.8725,64.9119,64.6066,64.7346,34869.0
2024-11-22 09:55:00,65.75,65.75,65.55,65.69,15192.0,64.7543,64.7543,64.5573,64.6952,15192.0
2024-11-22 10:00:00,65.67,65.67,65.41,65.43,23329.0,64.6755,64.6755,64.4195,64.4391,23329.0
2024-11-22 10:05:00,65.44,65.66,65.41,65.51,37445.0,64.449,64.6657,64.4195,64.5179,37445.0
2024-11-22 10:10:00,65.51,65.54,65.34,65.48,30955.0,64.5179,64.5475,64.3505,64.4884,30955.0
2024-11-22 10:15:00,65.46,65.5,65.27,65.31,21797.0,64.4687,64.5081,64.2816,64.321,21797.0
2024-11-22 10:20:00,65.33,65.54,65.26,65.54,44325.0,64.3407,64.5475,64.2717,64.5475,44325.0
2024-11-22 10:25:00,65.48,65.63,65.42,65.51,21672.0,64.4884,64.6361,64.4293,64.5179,21672.0
2024-11-22 10:30:00,65.52,65.59,65.44,65.58,29254.0,64.5278,64.5967,64.449,64.5869,29254.0
2024-11-22 10:35:00,65.55,65.64,65.48,65.61,30542.0,64.5573,64.646,64.4884,64.6164,30542.0
2024-11-22 10:40:00,65.65,65.68,65.52,65.59,16478.0,64.6558,64.6854,64.5278,64.5967,16478.0
2024-11-22 10:45:00,65.59,65.59,65.41,65.48,25862.0,64.5967,64.5967,64.4195,64.4884,25862.0
2024-11-22 10:50:00,65.51,65.58,65.43,65.58,24534.0,64.5179,64.5869,64.4391,64.5869,24534.0
2024-11-22 10:55:00,65.58,65.78,65.58,65.78,40448.0,64.5869,64.7838,64.5869,64.7838,40448.0
2024-11-22 11:00:00,65.79,65.87,65.72,65.86,24193.0,64.7937,64.8725,64.7248,64.8626,24193.0
2024-11-22 11:05:00,65.87,65.93,65.85,65.88,11912.0,64.8725,64.9316,64.8528,64.8823,11912.0
2024-11-22 11:10:00,65.88,66.0,65.81,65.81,18863.0,64.8823,65.0005,64.8134,64.8134,18863.0
2024-11-22 11:15:00,65.82,65.91,65.76,65.76,63046.0,64.8232,64.9119,64.7642,64.7642,63046.0
2024-11-22 11:20:00,65.73,65.93,65.65,65.83,54333.0,64.7346,64.9316,64.6558,64.8331,54333.0
2024-11-22 11:25:00,65.83,65.92,65.77,65.92,53761.0,64.8331,64.9217,64.774,64.9217,53761.0
2024-11-22 11:30:00,65.89,65.89,65.78,65.82,88004.0,64.8922,64.8922,64.7838,64.8232,88004.0
2024-11-22 11:35:00,65.82,66.08,65.82,66.06,51285.0,64.8232,65.0793,64.8232,65.0596,51285.0
2024-11-22 11:40:00,66.07,66.11,65.99,66.06,18431.0,65.0695,65.1088,64.9907,65.0596,18431.0
2024-11-22 11:45:00,66.1,66.21,66.08,66.18,19494.0,65.099,65.2073,65.0793,65.1778,19494.0
2024-11-22 11:50:00,66.19,66.38,66.17,66.33,31686.0,65.1876,65.3748,65.1679,65.3255,31686.0
2024-11-22 11:55:00,66.34,66.4,66.3,66.3,28114.0,65.3354,65.3945,65.296,65.296,28114.0
2024-11-22 12:00:00,66.31,66.31,66.24,66.29,8659.0,65.3058,65.3058,65.2369,65.2861,8659.0
2024-11-22 12:05:00,66.3,66.47,66.26,66.44,47046.0,65.296,65.4634,65.2566,65.4339,47046.0
2024-11-22 12:10:00,66.45,66.67,66.45,66.66,37982.0,65.4437,65.6604,65.4437,65.6505,37982.0
2024-11-22 12:15:00,66.65,66.69,66.54,66.57,45523.0,65.6407,65.6801,65.5323,65.5619,45523.0
2024-11-22 12:20:00,66.56,66.63,66.43,66.45,24459.0,65.552,65.621,65.424,65.4437,24459.0
2024-11-22 12:25:00,66.45,66.59,66.44,66.52,10512.0,65.4437,65.5816,65.4339,65.5126,10512.0
2024-11-22 12:30:00,66.49,66.49,66.2,66.24,18037.0,65.4831,65.4831,65.1975,65.2369,18037.0
2024-11-22 12:35:00,66.23,66.4,66.23,66.36,39953.0,65.227,65.3945,65.227,65.3551,39953.0
2024-11-22 12:40:00,66.37,66.44,66.36,66.41,31470.0,65.3649,65.4339,65.3551,65.4043,31470.0
2024-11-22 12:45:00,66.42,66.54,66.4,66.53,15169.0,65.4142,65.5323,65.3945,65.5225,15169.0
2024-11-22 12:50:00,66.54,66.56,66.48,66.51,23825.0,65.5323,65.552,65.4732,65.5028,23825.0
2024-11-22 12:55:00,66.51,66.59,66.51,66.56,22364.0,65.5028,65.5816,65.5028,65.552,22364.0
2024-11-22 13:00:00,66.56,66.58,66.39,66.44,20654.0,65.552,65.5717,65.3846,65.4339,20654.0
2024-11-22 13:05:00,66.45,66.48,66.4,66.4,18423.0,65.4437,65.4732,65.3945,65.3945,18423.0
2024-11-22 13:10:00,66.39,66.46,66.39,66.42,13456.0,65.3846,65.4535,65.3846,65.4142,13456.0
2024-11-22 13:15:00,66.43,66.46,66.38,66.45,14722.0,65.424,65.4535,65.3748,65.4437,14722.0
2024-11-22 13:20:00,66.45,66.59,66.42,66.56,29429.0,65.4437,65.5816,65.4142,65.552,29429.0
2024-11-22 13:25:00,66.55,66.64,66.52,66.57,71196.0,65.5422,65.6308,65.5126,65.5619,71196.0
2024-11-22 13:30:00,66.55,66.68,66.54,66.59,58928.0,65.5422,65.6702,65.5323,65.5816,58928.0
2024-11-22 13:35:00,66.59,66.6,66.37,66.39,38122.0,65.5816,65.5914,65.3649,65.3846,38122.0
2024-11-22 13:40:00,66.39,66.45,66.38,66.39,13624.0,65.3846,65.4437,65.3748,65.3846,13624.0
2024-11-22 13:45:00,66.39,66.45,66.39,66.43,15209.0,65.3846,65.4437,65.3846,65.424,15209.0
2024-11-22 13:50:00,66.43,66.43,66.32,66.39,16150.0,65.424,65.424,65.3157,65.3846,16150.0
2024-11-22 13:55:00,66.39,66.46,66.37,66.45,16047.0,65.3846,65.4535,65.3649,65.4437,16047.0
2024-11-22 14:00:00,66.43,66.49,66.4,66.49,32347.0,65.424,65.4831,65.3945,65.4831,32347.0
2024-11-22 14:05:00,66.5,66.62,66.48,66.56,37354.0,65.4929,65.6111,65.4732,65.552,37354.0
2024-11-22 14:10:00,66.58,66.58,66.5,66.52,15331.0,65.5717,65.5717,65.4929,65.5126,15331.0
2024-11-22 14:15:00,66.53,66.54,66.42,66.45,25207.0,65.5225,65.5323,65.4142,65.4437,25207.0
2024-11-22 14:20:00,66.47,66.57,66.45,66.52,54183.0,65.4634,65.5619,65.4437,65.5126,54183.0
2024-11-22 14:25:00,66.53,66.64,66.52,66.59,36780.0,65.5225,65.6308,65.5126,65.5816,36780.0
2024-11-22 14:30:00,66.6,66.68,66.6,66.68,18736.0,65.5914,65.6702,65.5914,65.6702,18736.0
2024-11-22 14:35:00,66.69,66.82,66.68,66.75,45842.0,65.6801,65.8081,65.6702,65.7392,45842.0
2024-11-22 14:40:00,66.74,66.78,66.65,66.7,35800.0,65.7293,65.7687,65.6407,65.6899,35800.0
2024-11-22 14:45:00,66.72,66.76,66.59,66.71,107934.0,65.7096,65.749,65.5816,65.6998,107934.0
2024-11-22 14:50:00,66.7,66.8,66.68,66.78,65407.0,65.6899,65.7884,65.6702,65.7687,65407.0
2024-11-22 14:55:00,66.78,66.89,66.78,66.87,37450.0,65.7687,65.877,65.7687,65.8573,37450.0
2024-11-22 15:00:00,66.87,66.87,66.6,66.62,31012.0,65.8573,65.8573,65.5914,65.6111,31012.0
2024-11-22 15:05:00,66.62,66.67,66.51,66.53,27124.0,65.6111,65.6604,65.5028,65.5225,27124.0
2024-11-22 15:10:00,66.54,66.55,66.45,66.53,29283.0,65.5323,65.5422,65.4437,65.5225,29283.0
2024-11-22 15:15:00,66.54,66.56,66.45,66.47,28915.0,65.5323,65.552,65.4437,65.4634,28915.0
2024-11-22 15:20:00,66.47,66.49,66.41,66.45,26602.0,65.4634,65.4831,65.4043,65.4437,26602.0
2024-11-22 15:25:00,66.45,66.46,66.37,66.39,37155.0,65.4437,65.4535,65.3649,65.3846,37155.0
2024-11-22 15:30:00,66.36,66.39,66.31,66.35,32501.0,65.3551,65.3846,65.3058,65.3452,32501.0
2024-11-22 15:35:00,66.35,66.42,66.27,66.32,41745.0,65.3452,65.4142,65.2664,65.3157,41745.0
2024-11-22 15:40:00,66.33,66.49,66.33,66.48,53630.0,65.3255,65.4831,65.3255,65.4732,53630.0
2024-11-22 15:45:00,66.49,66.57,66.46,66.52,59651.0,65.4831,65.5619,65.4535,65.5126,59651.0
2024-11-22 15:50:00,66.51,66.75,66.47,66.66,140655.0,65.5028,65.7392,65.4634,65.6505,140655.0
2024-11-22 15:55:00,66.68,66.79,66.51,66.7,418079.0,65.6702,65.7786,65.5028,65.6899,418079.0
2024-11-25 09:30:00,67.85,67.99,67.26,67.83,161401.0,66.8225,66.9604,66.2414,66.8028,161401.0
2024-11-25 09:35:00,67.86,68.47,67.72,68.39,75581.0,66.8323,67.4331,66.6945,67.3543,75581.0
2024-11-25 09:40:00,68.42,68.62,68.38,68.47,48361.0,67.3839,67.5808,67.3445,67.4331,48361.0
2024-11-25 09:45:00,68.5,68.86,68.48,68.74,108366.0,67.4627,67.8172,67.443,67.699,108366.0
2024-11-25 09:50:00,68.69,68.88,68.52,68.56,38051.0,67.6498,67.8369,67.4824,67.5217,38051.0
2024-11-25 09:55:00,68.55,68.61,68.32,68.52,64544.0,67.5119,67.571,67.2854,67.4824,64544.0
2024-11-25 10:00:00,68.51,68.66,68.33,68.63,85418.0,67.4725,67.6202,67.2952,67.5907,85418.0
2024-11-25 10:05:00,68.63,69.04,68.63,69.0,87109.0,67.5907,67.9945,67.5907,67.9551,87109.0
2024-11-25 10:10:00,69.0,69.12,68.76,69.06,93431.0,67.9551,68.0733,67.7187,68.0142,93431.0
2024-11-25 10:15:00,69.04,69.4,69.0,69.34,51835.0,67.9945,68.349,67.9551,68.2899,51835.0
2024-11-25 10:20:00,69.34,69.9,69.31,69.84,83036.0,68.2899,68.8415,68.2604,68.7824,83036.0
2024-11-25 10:25:00,69.86,70.21,69.86,70.15,122498.0,68.8021,69.1468,68.8021,69.0877,122498.0
2024-11-25 10:30:00,70.15,70.33,70.05,70.14,114442.0,69.0877,69.2649,68.9892,69.0778,114442.0
2024-11-25 10:35:00,70.14,70.34,70.12,70.33,57435.0,69.0778,69.2748,69.0581,69.2649,57435.0
2024-11-25 10:40:00,70.33,70.41,70.27,70.41,60591.0,69.2649,69.3437,69.2059,69.3437,60591.0
2024-11-25 10:45:00,70.4,70.4,70.11,70.13,124607.0,69.3339,69.3339,69.0483,69.068,124607.0
2024-11-25 10:50:00,70.1,70.44,70.01,70.35,88003.0,69.0384,69.3733,68.9498,69.2846,88003.0
2024-11-25 10:55:00,70.35,70.5,70.34,70.46,62294.0,69.2846,69.4324,69.2748,69.393,62294.0
2024-11-25 11:00:00,70.5,70.68,70.44,70.67,37473.0,69.4324,69.6096,69.3733,69.5998,37473.0
2024-11-25 11:05:00,70.67,70.7,70.56,70.6,52414.0,69.5998,69.6293,69.4915,69.5309,52414.0
2024-11-25 11:10:00,70.59,70.63,70.42,70.63,59355.0,69.521,69.5604,69.3536,69.5604,59355.0
2024-11-25 11:15:00,70.63,70.73,70.58,70.66,41525.0,69.5604,69.6589,69.5112,69.5899,41525.0
2024-11-25 11:20:00,70.66,70.82,70.64,70.8,36229.0,69.5899,69.7475,69.5702,69.7278,36229.0
2024-11-25 11:25:00,70.79,70.83,70.69,70.74,97379.0,69.718,69.7574,69.6195,69.6687,97379.0
2024-11-25 11:30:00,70.75,70.94,70.66,70.69,117973.0,69.6786,69.8657,69.5899,69.6195,117973.0
2024-11-25 11:35:00,70.69,70.71,70.49,70.5,61089.0,69.6195,69.6392,69.4225,69.4324,61089.0
2024-11-25 11:40:00,70.48,70.59,70.32,70.34,62882.0,69.4127,69.521,69.2551,69.2748,62882.0
2024-11-25 11:45:00,70.33,70.5,70.31,70.38,48283.0,69.2649,69.4324,69.2452,69.3142,48283.0
2024-11-25 11:50:00,70.38,70.6,70.38,70.55,33070.0,69.3142,69.5309,69.3142,69.4816,33070.0
2024-11-25 11:55:00,70.56,70.84,70.56,70.84,44751.0,69.4915,69.7672,69.4915,69.7672,44751.0
2024-11-25 12:00:00,70.86,70.99,70.82,70.99,50624.0,69.7869,69.9149,69.7475,69.9149,50624.0
2024-11-25 12:05:00,70.99,71.1,70.92,71.04,63055.0,69.9149,70.0233,69.846,69.9642,63055.0
2024-11-25 12:10:00,71.03,71.05,70.78,70.78,49186.0,69.9543,69.974,69.7081,69.7081,49186.0
2024-11-25 12:15:00,70.78,70.8,70.53,70.54,43481.0,69.7081,69.7278,69.4619,69.4718,43481.0
2024-11-25 12:20:00,70.53,70.53,70.29,70.34,45763.0,69.4619,69.4619,69.2255,69.2748,45763.0
2024-11-25 12:25:00,70.37,70.42,70.16,70.17,38073.0,69.3043,69.3536,69.0975,69.1074,38073.0
2024-11-25 12:30:00,70.17,70.27,70.14,70.16,33808.0,69.1074,69.2059,69.0778,69.0975,33808.0
2024-11-25 12:35:00,70.15,70.18,69.99,70.03,58082.0,69.0877,69.1172,68.9301,68.9695,58082.0
2024-11-25 12:40:00,70.02,70.11,69.79,69.82,65822.0,68.9596,69.0483,68.7331,68.7627,65822.0
2024-11-25 12:45:00,69.83,69.83,69.57,69.64,39614.0,68.7725,68.7725,68.5165,68.5854,39614.0
2024-11-25 12:50:00,69.64,69.79,69.63,69.78,33005.0,68.5854,68.7331,68.5755,68.7233,33005.0
2024-11-25 12:55:00,69.77,69.88,69.72,69.78,43027.0,68.7134,68.8218,68.6642,68.7233,43027.0
2024-11-25 13:00:00,69.79,69.9,69.77,69.8,24945.0,68.7331,68.8415,68.7134,68.743,24945.0
2024-11-25 13:05:00,69.8,69.86,69.76,69.81,29634.0,68.743,68.8021,68.7036,68.7528,29634.0
2024-11-25 13:10:00,69.82,69.84,69.74,69.75,25015.0,68.7627,68.7824,68.6839,68.6937,25015.0
2024-11-25 13:15:00,69.74,69.79,69.67,69.68,28031.0,68.6839,68.7331,68.6149,68.6248,28031.0
2024-11-25 13:20:00,69.67,69.98,69.65,69.95,60771.0,68.6149,68.9202,68.5952,68.8907,60771.0
2024-11-25 13:25:00,69.94,69.94,69.82,69.92,54283.0,68.8808,68.8808,68.7627,68.8612,54283.0
2024-11-25 13:30:00,69.92,70.28,69.92,70.27,97440.0,68.8612,69.2157,68.8612,69.2059,97440.0
2024-11-25 13:35:00,70.27,70.27,70.08,70.2,37918.0,69.2059,69.2059,69.0187,69.1369,37918.0
2024-11-25 13:40:00,70.2,70.3,70.16,70.19,59932.0,69.1369,69.2354,69.0975,69.1271,59932.0
2024-11-25 13:45:00,70.19,70.26,70.13,70.2,26047.0,69.1271,69.196,69.068,69.1369,26047.0
2024-11-25 13:50:00,70.21,70.25,70.04,70.06,19433.0,69.1468,69.1862,68.9793,68.999,19433.0
2024-11-25 13:55:00,70.07,70.2,70.07,70.13,23263.0,69.0089,69.1369,69.0089,69.068,23263.0
2024-11-25 14:00:00,70.12,70.21,70.1,70.21,22758.0,69.0581,69.1468,69.0384,69.1468,22758.0
2024-11-25 14:05:00,70.21,70.31,70.15,70.27,26253.0,69.1468,69.2452,69.0877,69.2059,26253.0
2024-11-25 14:10:00,70.26,70.35,70.24,70.32,27004.0,69.196,69.2846,69.1763,69.2551,27004.0
2024-11-25 14:15:00,70.34,70.34,70.26,70.28,16742.0,69.2748,69.2748,69.196,69.2157,16742.0
2024-11-25 14:20:00,70.26,70.27,70.16,70.16,33289.0,69.196,69.2059,69.0975,69.0975,33289.0
2024-11-25 14:25:00,70.16,70.3,70.16,70.3,22253.0,69.0975,69.2354,69.0975,69.2354,22253.0
2024-11-25 14:30:00,70.29,70.35,70.2,70.29,23142.0,69.2255,69.2846,69.1369,69.2255,23142.0
2024-11-25 14:35:00,70.3,70.35,70.26,70.29,25196.0,69.2354,69.2846,69.196,69.2255,25196.0
2024-11-25 14:40:00,70.3,70.39,70.23,70.39,27941.0,69.2354,69.324,69.1665,69.324,27941.0
2024-11-25 14:45:00,70.4,70.5,70.37,70.44,33251.0,69.3339,69.4324,69.3043,69.3733,33251.0
2024-11-25 14:50:00,70.45,70.67,70.44,70.66,42303.0,69.3831,69.5998,69.3733,69.5899,42303.0
2024-11-25 14:55:00,70.65,70.66,70.56,70.57,83731.0,69.5801,69.5899,69.4915,69.5013,83731.0
2024-11-25 15:00:00,70.57,70.72,70.52,70.72,45071.0,69.5013,69.649,69.4521,69.649,45071.0
2024-11-25 15:05:00,70.72,70.74,70.61,70.74,60884.0,69.649,69.6687,69.5407,69.6687,60884.0
2024-11-25 15:10:00,70.73,70.78,70.6,70.65,44572.0,69.6589,69.7081,69.5309,69.5801,44572.0
2024-11-25 15:15:00,70.65,70.66,70.48,70.5,36191.0,69.5801,69.5899,69.4127,69.4324,36191.0
2024-11-25 15:20:00,70.5,70.51,70.38,70.49,43070.0,69.4324,69.4422,69.3142,69.4225,43070.0
2024-11-25 15:25:00,70.48,70.49,70.34,70.4,34751.0,69.4127,69.4225,69.2748,69.3339,34751.0
2024-11-25 15:30:00,70.4,70.41,70.26,70.28,68688.0,69.3339,69.3437,69.196,69.2157,68688.0
2024-11-25 15:35:00,70.28,70.35,70.12,70.34,53417.0,69.2157,69.2846,69.0581,69.2748,53417.0
2024-11-25 15:40:00,70.34,70.46,70.33,70.38,82069.0,69.2748,69.393,69.2649,69.3142,82069.0
2024-11-25 15:45:00,70.37,70.37,70.2,70.25,141103.0,69.3043,69.3043,69.1369,69.1862,141103.0
2024-11-25 15:50:00,70.25,70.25,69.95,69.99,282977.0,69.1862,69.1862,68.8907,68.9301,282977.0
2024-11-25 15:55:00,69.98,69.99,69.67,69.85,790995.0,68.9202,68.9301,68.6149,68.7922,790995.0
2024-11-26 09:30:00,70.75,70.92,69.91,70.29,159647.0,69.6786,69.846,68.8513,69.2255,159647.0
2024-11-26 09:35:00,70.2,70.37,69.81,69.91,151999.0,69.1369,69.3043,68.7528,68.8513,151999.0
2024-11-26 09:40:00,69.91,69.96,69.65,69.68,138933.0,68.8513,68.9005,68.5952,68.6248,138933.0
2024-11-26 09:45:00,69.68,70.05,69.64,70.0,78751.0,68.6248,68.9892,68.5854,68.9399,78751.0
2024-11-26 09:50:00,70.01,70.12,69.79,69.84,60768.0,68.9498,69.0581,68.7331,68.7824,60768.0
2024-11-26 09:55:00,69.84,69.96,69.63,69.72,57103.0,68.7824,68.9005,68.5755,68.6642,57103.0
2024-11-26 10:00:00,69.72,69.77,69.53,69.67,32318.0,68.6642,68.7134,68.4771,68.6149,32318.0
2024-11-26 10:05:00,69.66,69.78,69.58,69.62,34716.0,68.6051,68.7233,68.5263,68.5657,34716.0
2024-11-26 10:10:00,69.61,69.7,69.42,69.65,39718.0,68.5558,68.6445,68.3687,68.5952,39718.0
2024-11-26 10:15:00,69.64,69.66,69.33,69.37,38514.0,68.5854,68.6051,68.2801,68.3195,38514.0
2024-11-26 10:20:00,69.39,69.4,69.16,69.17,62710.0,68.3392,68.349,68.1127,68.1225,62710.0
2024-11-26 10:25:00,69.17,69.19,69.02,69.12,85809.0,68.1225,68.1422,67.9748,68.0733,85809.0
2024-11-26 10:30:00,69.11,69.11,68.94,68.97,37214.0,68.0634,68.0634,67.896,67.9255,37214.0
2024-11-26 10:35:00,68.97,69.13,68.94,69.08,52966.0,67.9255,68.0831,67.896,68.0339,52966.0
2024-11-26 10:40:00,69.08,69.2,69.02,69.12,35337.0,68.0339,68.1521,67.9748,68.0733,35337.0
2024-11-26 10:45:00,69.11,69.19,69.02,69.04,44444.0,68.0634,68.1422,67.9748,67.9945,44444.0
2024-11-26 10:50:00,69.05,69.06,68.93,68.95,32858.0,68.0043,68.0142,67.8861,67.9058,32858.0
2024-11-26 10:55:00,68.96,69.08,68.94,68.99,26634.0,67.9157,68.0339,67.896,67.9452,26634.0
2024-11-26 11:00:00,69.0,69.17,68.97,68.97,55592.0,67.9551,68.1225,67.9255,67.9255,55592.0
2024-11-26 11:05:00,68.99,69.06,68.71,68.73,96857.0,67.9452,68.0142,67.6695,67.6892,96857.0
2024-11-26 11:10:00,68.74,68.84,68.66,68.76,89767.0,67.699,67.7975,67.6202,67.7187,89767.0
2024-11-26 11:15:00,68.77,68.87,68.69,68.72,102780.0,67.7286,67.8271,67.6498,67.6793,102780.0
2024-11-26 11:20:00,68.74,68.78,68.64,68.7,55321.0,67.699,67.7384,67.6005,67.6596,55321.0
2024-11-26 11:25:00,68.7,68.77,68.66,68.74,28363.0,67.6596,67.7286,67.6202,67.699,28363.0
2024-11-26 11:30:00,68.75,68.78,68.56,68.58,15294.0,67.7089,67.7384,67.5217,67.5414,15294.0
2024-11-26 11:35:00,68.58,68.67,68.56,68.66,51314.0,67.5414,67.6301,67.5217,67.6202,51314.0
2024-11-26 11:40:00,68.66,68.67,68.49,68.55,58051.0,67.6202,67.6301,67.4528,67.5119,58051.0
2024-11-26 11:45:00,68.54,68.58,68.4,68.42,46491.0,67.5021,67.5414,67.3642,67.3839,46491.0
2024-11-26 11:50:00,68.42,68.63,68.41,68.63,28643.0,67.3839,67.5907,67.374,67.5907,28643.0
2024-11-26 11:55:00,68.63,68.63,68.51,68.51,23084.0,67.5907,67.5907,67.4725,67.4725,23084.0
2024-11-26 12:00:00,68.49,68.5,68.41,68.41,13791.0,67.4528,67.4627,67.374,67.374,13791.0
2024-11-26 12:05:00,68.41,68.45,68.32,68.34,97538.0,67.374,67.4134,67.2854,67.3051,97538.0
2024-11-26 12:10:00,68.35,68.37,68.22,68.32,29685.0,67.3149,67.3346,67.1869,67.2854,29685.0
2024-11-26 12:15:00,68.32,68.35,68.16,68.22,32907.0,67.2854,67.3149,67.1278,67.1869,32907.0
2024-11-26 12:20:00,68.23,68.25,68.2,68.22,19322.0,67.1967,67.2164,67.1672,67.1869,19322.0
2024-11-26 12:25:00,68.21,68.36,68.2,68.36,25616.0,67.177,67.3248,67.1672,67.3248,25616.0
2024-11-26 12:30:00,68.35,68.4,68.32,68.39,16592.0,67.3149,67.3642,67.2854,67.3543,16592.0
2024-11-26 12:35:00,68.4,68.53,68.4,68.5,25133.0,67.3642,67.4922,67.3642,67.4627,25133.0
2024-11-26 12:40:00,68.5,68.64,68.49,68.63,35002.0,67.4627,67.6005,67.4528,67.5907,35002.0
2024-11-26 12:45:00,68.63,68.72,68.56,68.62,71055.0,67.5907,67.6793,67.5217,67.5808,71055.0
2024-11-26 12:50:00,68.62,68.68,68.54,68.55,20360.0,67.5808,67.6399,67.5021,67.5119,20360.0
2024-11-26 12:55:00,68.56,68.63,68.55,68.58,22769.0,67.5217,67.5907,67.5119,67.5414,22769.0
2024-11-26 13:00:00,68.58,68.61,68.49,68.56,18747.0,67.5414,67.571,67.4528,67.5217,18747.0
2024-11-26 13:05:00,68.55,68.64,68.48,68.48,34310.0,67.5119,67.6005,67.443,67.443,34310.0
2024-11-26 13:10:00,68.49,68.52,68.37,68.42,22601.0,67.4528,67.4824,67.3346,67.3839,22601.0
2024-11-26 13:15:00,68.42,68.49,68.42,68.44,15580.0,67.3839,67.4528,67.3839,67.4036,15580.0
2024-11-26 13:20:00,68.44,68.53,68.42,68.47,24725.0,67.4036,67.4922,67.3839,67.4331,24725.0
2024-11-26 13:25:00,68.45,68.61,68.45,68.61,33655.0,67.4134,67.571,67.4134,67.571,33655.0
2024-11-26 13:30:00,68.6,68.77,68.6,68.72,45046.0,67.5611,67.7286,67.5611,67.6793,45046.0
2024-11-26 13:35:00,68.72,68.72,68.59,68.63,22839.0,67.6793,67.6793,67.5513,67.5907,22839.0
2024-11-26 13:40:00,68.63,68.75,68.63,68.73,18353.0,67.5907,67.7089,67.5907,67.6892,18353.0
2024-11-26 13:45:00,68.74,68.74,68.65,68.67,23517.0,67.699,67.699,67.6104,67.6301,23517.0
2024-11-26 13:50:00,68.67,68.68,68.59,68.6,17666.0,67.6301,67.6399,67.5513,67.5611,17666.0
2024-11-26 13:55:00,68.61,68.71,68.61,68.7,41291.0,67.571,67.6695,67.571,67.6596,41291.0
2024-11-26 14:00:00,68.69,68.77,68.63,68.77,43120.0,67.6498,67.7286,67.5907,67.7286,43120.0
2024-11-26 14:05:00,68.77,68.78,68.57,68.58,31392.0,67.7286,67.7384,67.5316,67.5414,31392.0
2024-11-26 14:10:00,68.57,68.65,68.54,68.58,22997.0,67.5316,67.6104,67.5021,67.5414,22997.0
2024-11-26 14:15:00,68.57,68.6,68.45,68.46,19584.0,67.5316,67.5611,67.4134,67.4233,19584.0
2024-11-26 14:20:00,68.46,68.48,68.3,68.32,32877.0,67.4233,67.443,67.2657,67.2854,32877.0
2024-11-26 14:25:00,68.32,68.36,68.21,68.36,79956.0,67.2854,67.3248,67.177,67.3248,79956.0
2024-11-26 14:30:00,68.35,68.41,68.28,68.38,22109.0,67.3149,67.374,67.246,67.3445,22109.0
2024-11-26 14:35:00,68.37,68.37,68.22,68.22,14114.0,67.3346,67.3346,67.1869,67.1869,14114.0
2024-11-26 14:40:00,68.23,68.27,68.09,68.1,17724.0,67.1967,67.2361,67.0589,67.0687,17724.0
2024-11-26 14:45:00,68.1,68.13,68.0,68.08,53415.0,67.0687,67.0983,66.9702,67.049,53415.0
2024-11-26 14:50:00,68.08,68.12,68.03,68.08,21750.0,67.049,67.0884,66.9998,67.049,21750.0
2024-11-26 14:55:00,68.09,68.09,67.97,67.97,24211.0,67.0589,67.0589,66.9407,66.9407,24211.0
2024-11-26 15:00:00,67.96,68.05,67.95,68.01,19374.0,66.9308,67.0195,66.921,66.9801,19374.0
2024-11-26 15:05:00,68.01,68.02,67.93,67.98,23671.0,66.9801,66.9899,66.9013,66.9505,23671.0
2024-11-26 15:10:00,67.98,68.0,67.85,67.87,47711.0,66.9505,66.9702,66.8225,66.8422,47711.0
2024-11-26 15:15:00,67.87,67.9,67.82,67.86,40006.0,66.8422,66.8717,66.793,66.8323,40006.0
2024-11-26 15:20:00,67.85,67.85,67.73,67.84,36739.0,66.8225,66.8225,66.7043,66.8127,36739.0
2024-11-26 15:25:00,67.83,67.97,67.83,67.94,23275.0,66.8028,66.9407,66.8028,66.9111,23275.0
2024-11-26 15:30:00,67.95,68.11,67.92,68.05,46256.0,66.921,67.0786,66.8914,67.0195,46256.0
2024-11-26 15:35:00,68.06,68.06,67.9,68.04,43477.0,67.0293,67.0293,66.8717,67.0096,43477.0
2024-11-26 15:40:00,68.05,68.19,68.05,68.16,48394.0,67.0195,67.1574,67.0195,67.1278,48394.0
2024-11-26 15:45:00,68.16,68.22,68.13,68.16,44436.0,67.1278,67.1869,67.0983,67.1278,44436.0
2024-11-26 15:50:00,68.17,68.43,68.17,68.31,132839.0,67.1377,67.3937,67.1377,67.2755,132839.0
2024-11-26 15:55:00,68.32,68.45,68.19,68.43,323560.0,67.2854,67.4134,67.1574,67.3937,323560.0
2024-11-27 09:30:00,68.38,68.64,68.11,68.51,47366.0,67.3445,67.6005,67.0786,67.4725,47366.0
2024-11-27 09:35:00,68.52,68.74,68.42,68.61,15090.0,67.4824,67.699,67.3839,67.571,15090.0
2024-11-27 09:40:00,68.57,68.78,68.57,68.78,13500.0,67.5316,67.7384,67.5316,67.7384,13500.0
2024-11-27 09:45:00,68.84,68.98,68.8,68.81,17857.0,67.7975,67.9354,67.7581,67.768,17857.0
2024-11-27 09:50:00,68.75,68.75,68.36,68.39,11085.0,67.7089,67.7089,67.3248,67.3543,11085.0
2024-11-27 09:55:00,68.39,68.39,68.16,68.18,11303.0,67.3543,67.3543,67.1278,67.1475,11303.0
2024-11-27 10:00:00,68.23,68.23,67.82,67.86,20998.0,67.1967,67.1967,66.793,66.8323,20998.0
2024-11-27 10:05:00,67.86,68.01,67.8,67.89,20563.0,66.8323,66.9801,66.7733,66.8619,20563.0
2024-11-27 10:10:00,67.9,67.9,67.41,67.43,38362.0,66.8717,66.8717,66.3892,66.4089,38362.0
2024-11-27 10:15:00,67.43,67.44,67.08,67.08,56950.0,66.4089,66.4187,66.0642,66.0642,56950.0
2024-11-27 10:20:00,67.08,67.2,66.96,67.0,50375.0,66.0642,66.1823,65.946,65.9854,50375.0
2024-11-27 10:25:00,67.0,67.04,66.89,66.94,29264.0,65.9854,66.0248,65.877,65.9263,29264.0
2024-11-27 10:30:00,66.95,67.11,66.82,67.08,32038.0,65.9361,66.0937,65.8081,66.0642,32038.0
2024-11-27 10:35:00,67.07,67.07,66.7,66.7,34829.0,66.0543,66.0543,65.6899,65.6899,34829.0
2024-11-27 10:40:00,66.69,66.97,66.67,66.95,36024.0,65.6801,65.9558,65.6604,65.9361,36024.0
2024-11-27 10:45:00,66.93,66.97,66.83,66.94,19961.0,65.9164,65.9558,65.8179,65.9263,19961.0
2024-11-27 10:50:00,66.94,67.01,66.75,67.01,30993.0,65.9263,65.9952,65.7392,65.9952,30993.0
2024-11-27 10:55:00,66.99,67.15,66.98,67.06,17832.0,65.9755,66.1331,65.9657,66.0445,17832.0
2024-11-27 11:00:00,67.05,67.1,66.86,67.08,44448.0,66.0346,66.0839,65.8475,66.0642,44448.0
2024-11-27 11:05:00,67.08,67.34,67.02,67.33,43293.0,66.0642,66.3202,66.0051,66.3104,43293.0
2024-11-27 11:10:00,67.31,67.32,67.13,67.15,32628.0,66.2907,66.3005,66.1134,66.1331,32628.0
2024-11-27 11:15:00,67.15,67.19,67.01,67.04,20432.0,66.1331,66.1725,65.9952,66.0248,20432.0
2024-11-27 11:20:00,67.04,67.09,66.99,67.03,14796.0,66.0248,66.074,65.9755,66.0149,14796.0
2024-11-27 11:25:00,67.03,67.13,66.99,67.06,21638.0,66.0149,66.1134,65.9755,66.0445,21638.0
2024-11-27 11:30:00,67.02,67.1,66.95,67.06,20560.0,66.0051,66.0839,65.9361,66.0445,20560.0
2024-11-27 11:35:00,67.08,67.17,67.04,67.04,17658.0,66.0642,66.1528,66.0248,66.0248,17658.0
2024-11-27 11:40:00,67.07,67.09,67.0,67.03,11889.0,66.0543,66.074,65.9854,66.0149,11889.0
2024-11-27 11:45:00,67.04,67.08,66.88,66.89,20703.0,66.0248,66.0642,65.8672,65.877,20703.0
2024-11-27 11:50:00,66.89,66.97,66.85,66.96,20119.0,65.877,65.9558,65.8376,65.946,20119.0
2024-11-27 11:55:00,66.95,66.99,66.9,66.91,14887.0,65.9361,65.9755,65.8869,65.8967,14887.0
2024-11-27 12:00:00,66.89,66.92,66.78,66.86,22790.0,65.877,65.9066,65.7687,65.8475,22790.0
2024-11-27 12:05:00,66.87,66.9,66.79,66.81,19890.0,65.8573,65.8869,65.7786,65.7982,19890.0
2024-11-27 12:10:00,66.83,66.96,66.79,66.93,13993.0,65.8179,65.946,65.7786,65.9164,13993.0
2024-11-27 12:15:00,66.96,66.98,66.89,66.95,13644.0,65.946,65.9657,65.877,65.9361,13644.0
2024-11-27 12:20:00,66.94,66.97,66.8,66.81,13140.0,65.9263,65.9558,65.7884,65.7982,13140.0
2024-11-27 12:25:00,66.82,66.86,66.78,66.81,11473.0,65.8081,65.8475,65.7687,65.7982,11473.0
2024-11-27 12:30:00,66.81,66.83,66.66,66.73,12017.0,65.7982,65.8179,65.6505,65.7195,12017.0
2024-11-27 12:35:00,66.73,66.81,66.72,66.8,9106.0,65.7195,65.7982,65.7096,65.7884,9106.0
2024-11-27 12:40:00,66.83,66.83,66.65,66.65,15199.0,65.8179,65.8179,65.6407,65.6407,15199.0
2024-11-27 12:45:00,66.64,66.71,66.6,66.66,20180.0,65.6308,65.6998,65.5914,65.6505,20180.0
2024-11-27 12:50:00,66.68,66.73,66.63,66.73,9909.0,65.6702,65.7195,65.621,65.7195,9909.0
2024-11-27 12:55:00,66.72,66.85,66.69,66.84,17190.0,65.7096,65.8376,65.6801,65.8278,17190.0
2024-11-27 13:00:00,66.85,66.87,66.77,66.87,11658.0,65.8376,65.8573,65.7589,65.8573,11658.0
2024-11-27 13:05:00,66.9,67.01,66.86,66.99,13191.0,65.8869,65.9952,65.8475,65.9755,13191.0
2024-11-27 13:10:00,66.98,67.16,66.97,67.16,16113.0,65.9657,66.1429,65.9558,66.1429,16113.0
2024-11-27 13:15:00,67.16,67.3,67.14,67.29,20617.0,66.1429,66.2808,66.1233,66.271,20617.0
2024-11-27 13:20:00,67.3,67.35,67.25,67.28,15361.0,66.2808,66.3301,66.2316,66.2611,15361.0
2024-11-27 13:25:00,67.29,67.39,67.28,67.39,35075.0,66.271,66.3695,66.2611,66.3695,35075.0
2024-11-27 13:30:00,67.39,67.54,67.36,67.53,38447.0,66.3695,66.5172,66.3399,66.5073,38447.0
2024-11-27 13:35:00,67.53,67.72,67.52,67.72,32351.0,66.5073,66.6945,66.4975,66.6945,32351.0
2024-11-27 13:40:00,67.74,67.79,67.59,67.62,34379.0,66.7142,66.7634,66.5664,66.596,34379.0
2024-11-27 13:45:00,67.63,67.82,67.6,67.79,67257.0,66.6058,66.793,66.5763,66.7634,67257.0
2024-11-27 13:50:00,67.78,67.94,67.77,67.93,49685.0,66.7536,66.9111,66.7437,66.9013,49685.0
2024-11-27 13:55:00,67.93,68.08,67.91,68.01,47506.0,66.9013,67.049,66.8816,66.9801,47506.0
2024-11-27 14:00:00,68.01,68.05,67.88,68.0,46562.0,66.9801,67.0195,66.852,66.9702,46562.0
2024-11-27 14:05:00,68.0,68.0,67.59,67.6,38579.0,66.9702,66.9702,66.5664,66.5763,38579.0
2024-11-27 14:10:00,67.6,67.7,67.55,67.69,42399.0,66.5763,66.6748,66.527,66.6649,42399.0
2024-11-27 14:15:00,67.68,67.68,67.47,67.5,26619.0,66.6551,66.6551,66.4483,66.4778,26619.0
2024-11-27 14:20:00,67.49,67.53,67.44,67.45,12873.0,66.468,66.5073,66.4187,66.4286,12873.0
2024-11-27 14:25:00,67.46,67.53,67.37,67.39,20012.0,66.4384,66.5073,66.3498,66.3695,20012.0
2024-11-27 14:30:00,67.38,67.5,67.38,67.49,16128.0,66.3596,66.4778,66.3596,66.468,16128.0
2024-11-27 14:35:00,67.49,67.62,67.44,67.59,19082.0,66.468,66.596,66.4187,66.5664,19082.0
2024-11-27 14:40:00,67.6,67.66,67.53,67.64,12356.0,66.5763,66.6354,66.5073,66.6157,12356.0
2024-11-27 14:45:00,67.64,67.82,67.62,67.78,23666.0,66.6157,66.793,66.596,66.7536,23666.0
2024-11-27 14:50:00,67.79,67.9,67.79,67.85,27812.0,66.7634,66.8717,66.7634,66.8225,27812.0
2024-11-27 14:55:00,67.85,67.98,67.84,67.94,40712.0,66.8225,66.9505,66.8127,66.9111,40712.0
2024-11-27 15:00:00,67.93,68.02,67.92,68.01,27040.0,66.9013,66.9899,66.8914,66.9801,27040.0
2024-11-27 15:05:00,68.01,68.07,67.96,67.96,45365.0,66.9801,67.0392,66.9308,66.9308,45365.0
2024-11-27 15:10:00,67.96,68.0,67.94,68.0,48466.0,66.9308,66.9702,66.9111,66.9702,48466.0
2024-11-27 15:15:00,67.99,67.99,67.75,67.8,108291.0,66.9604,66.9604,66.724,66.7733,108291.0
2024-11-27 15:20:00,67.81,67.81,67.63,67.72,31422.0,66.7831,66.7831,66.6058,66.6945,31422.0
2024-11-27 15:25:00,67.7,67.74,67.66,67.71,31840.0,66.6748,66.7142,66.6354,66.6846,31840.0
2024-11-27 15:30:00,67.7,67.73,67.64,67.67,39074.0,66.6748,66.7043,66.6157,66.6452,39074.0
2024-11-27 15:35:00,67.66,67.79,67.65,67.75,54293.0,66.6354,66.7634,66.6255,66.724,54293.0
2024-11-27 15:40:00,67.75,67.8,67.7,67.8,50084.0,66.724,66.7733,66.6748,66.7733,50084.0
2024-11-27 15:45:00,67.81,67.82,67.61,67.65,89320.0,66.7831,66.793,66.5861,66.6255,89320.0
2024-11-27 15:50:00,67.64,68.04,67.64,67.88,199455.0,66.6157,67.0096,66.6157,66.852,199455.0
2024-11-27 15:55:00,67.87,67.91,67.74,67.88,379897.0,66.8422,66.8816,66.7142,66.852,379897.0
2024-11-29 09:30:00,68.64,68.79,68.23,68.26,70293.0,67.6005,67.7483,67.1967,67.2263,70293.0
2024-11-29 09:35:00,68.28,68.76,68.27,68.67,18585.0,67.246,67.7187,67.2361,67.6301,18585.0
2024-11-29 09:40:00,68.62,68.82,68.57,68.78,24382.0,67.5808,67.7778,67.5316,67.7384,24382.0
2024-11-29 09:45:00,68.78,68.83,68.56,68.59,25619.0,67.7384,67.7877,67.5217,67.5513,25619.0
2024-11-29 09:50:00,68.64,68.97,68.61,68.97,63293.0,67.6005,67.9255,67.571,67.9255,63293.0
2024-11-29 09:55:00,68.97,69.12,68.94,68.96,26411.0,67.9255,68.0733,67.896,67.9157,26411.0
2024-11-29 10:00:00,68.99,69.07,68.89,69.07,37538.0,67.9452,68.024,67.8468,68.024,37538.0
2024-11-29 10:05:00,69.06,69.38,69.05,69.38,18829.0,68.0142,68.3293,68.0043,68.3293,18829.0
2024-11-29 10:10:00,69.38,69.55,69.35,69.47,27598.0,68.3293,68.4968,68.2998,68.418,27598.0
2024-11-29 10:15:00,69.49,69.51,69.2,69.33,30806.0,68.4377,68.4574,68.1521,68.2801,30806.0
2024-11-29 10:20:00,69.33,69.37,69.24,69.28,19312.0,68.2801,68.3195,68.1915,68.2308,19312.0
2024-11-29 10:25:00,69.29,69.32,69.15,69.25,21998.0,68.2407,68.2702,68.1028,68.2013,21998.0
2024-11-29 10:30:00,69.26,69.37,69.2,69.3,26134.0,68.2111,68.3195,68.1521,68.2505,26134.0
2024-11-29 10:35:00,69.3,69.3,69.13,69.25,21595.0,68.2505,68.2505,68.0831,68.2013,21595.0
2024-11-29 10:40:00,69.28,69.3,69.21,69.26,23721.0,68.2308,68.2505,68.1619,68.2111,23721.0
2024-11-29 10:45:00,69.27,69.27,69.1,69.18,23793.0,68.221,68.221,68.0536,68.1324,23793.0
2024-11-29 10:50:00,69.17,69.26,69.17,69.24,15974.0,68.1225,68.2111,68.1225,68.1915,15974.0
2024-11-29 10:55:00,69.25,69.31,69.2,69.2,34780.0,68.2013,68.2604,68.1521,68.1521,34780.0
2024-11-29 11:00:00,69.21,69.42,69.2,69.41,34988.0,68.1619,68.3687,68.1521,68.3589,34988.0
2024-11-29 11:05:00,69.41,69.5,69.21,69.25,48862.0,68.3589,68.4475,68.1619,68.2013,48862.0
2024-11-29 11:10:00,69.22,69.46,69.2,69.38,56614.0,68.1718,68.4081,68.1521,68.3293,56614.0
2024-11-29 11:15:00,69.38,69.38,69.21,69.24,35974.0,68.3293,68.3293,68.1619,68.1915,35974.0
2024-11-29 11:20:00,69.26,69.32,69.21,69.31,32289.0,68.2111,68.2702,68.1619,68.2604,32289.0
2024-11-29 11:25:00,69.31,69.32,69.21,69.22,28898.0,68.2604,68.2702,68.1619,68.1718,28898.0
2024-11-29 11:30:00,69.21,69.22,69.04,69.11,32860.0,68.1619,68.1718,67.9945,68.0634,32860.0
2024-11-29 11:35:00,69.13,69.17,68.97,68.98,42904.0,68.0831,68.1225,67.9255,67.9354,42904.0
2024-11-29 11:40:00,68.97,69.02,68.87,68.92,35436.0,67.9255,67.9748,67.8271,67.8763,35436.0
2024-11-29 11:45:00,68.91,68.93,68.83,68.89,50374.0,67.8664,67.8861,67.7877,67.8468,50374.0
2024-11-29 11:50:00,68.9,68.98,68.89,68.95,25561.0,67.8566,67.9354,67.8468,67.9058,25561.0
2024-11-29 11:55:00,68.94,68.96,68.89,68.91,31166.0,67.896,67.9157,67.8468,67.8664,31166.0
2024-11-29 12:00:00,68.9,68.91,68.72,68.72,27593.0,67.8566,67.8664,67.6793,67.6793,27593.0
2024-11-29 12:05:00,68.72,68.72,68.63,68.64,26120.0,67.6793,67.6793,67.5907,67.6005,26120.0
2024-11-29 12:10:00,68.63,68.72,68.6,68.61,30448.0,67.5907,67.6793,67.5611,67.571,30448.0
2024-11-29 12:15:00,68.61,68.69,68.6,68.65,41136.0,67.571,67.6498,67.5611,67.6104,41136.0
2024-11-29 12:20:00,68.64,68.64,68.48,68.48,34916.0,67.6005,67.6005,67.443,67.443,34916.0
2024-11-29 12:25:00,68.5,68.54,68.35,68.38,34860.0,67.4627,67.5021,67.3149,67.3445,34860.0
2024-11-29 12:30:00,68.39,68.41,68.33,68.4,41015.0,67.3543,67.374,67.2952,67.3642,41015.0
2024-11-29 12:35:00,68.4,68.51,68.38,68.48,49004.0,67.3642,67.4725,67.3445,67.443,49004.0
2024-11-29 12:40:00,68.48,68.5,68.38,68.45,32778.0,67.443,67.4627,67.3445,67.4134,32778.0
2024-11-29 12:45:00,68.46,68.48,68.38,68.4,32907.0,67.4233,67.443,67.3445,67.3642,32907.0
2024-11-29 12:50:00,68.4,68.44,68.27,68.28,75332.0,67.3642,67.4036,67.2361,67.246,75332.0
2024-11-29 12:55:00,68.3,68.4,68.08,68.17,283838.0,67.2657,67.3642,67.049,67.1377,283838.0
2024-12-02 09:30:00,67.99,68.51,67.99,68.28,74398.0,66.9604,67.4725,66.9604,67.246,74398.0
2024-12-02 09:35:00,68.23,68.34,68.09,68.23,18677.0,67.1967,67.3051,67.0589,67.1967,18677.0
2024-12-02 09:40:00,68.22,68.43,68.15,68.32,27223.0,67.1869,67.3937,67.118,67.2854,27223.0
2024-12-02 09:45:00,68.29,68.93,68.27,68.91,35891.0,67.2558,67.8861,67.2361,67.8664,35891.0
2024-12-02 09:50:00,68.89,69.24,68.87,69.18,87063.0,67.8468,68.1915,67.8271,68.1324,87063.0
2024-12-02 09:55:00,69.18,69.18,68.79,68.87,53741.0,68.1324,68.1324,67.7483,67.8271,53741.0
2024-12-02 10:00:00,68.9,69.04,68.8,68.92,56748.0,67.8566,67.9945,67.7581,67.8763,56748.0
2024-12-02 10:05:00,68.92,69.31,68.84,69.31,28694.0,67.8763,68.2604,67.7975,68.2604,28694.0
2024-12-02 10:10:00,69.29,69.29,69.0,69.09,95137.0,68.2407,68.2407,67.9551,68.0437,95137.0
2024-12-02 10:15:00,69.1,69.14,68.86,68.87,26109.0,68.0536,68.093,67.8172,67.8271,26109.0
2024-12-02 10:20:00,68.86,68.93,68.81,68.91,31348.0,67.8172,67.8861,67.768,67.8664,31348.0
2024-12-02 10:25:00,68.93,68.95,68.82,68.9,35753.0,67.8861,67.9058,67.7778,67.8566,35753.0
2024-12-02 10:30:00,68.91,69.01,68.84,68.98,58544.0,67.8664,67.9649,67.7975,67.9354,58544.0
2024-12-02 10:35:00,68.99,69.13,68.92,69.05,38307.0,67.9452,68.0831,67.8763,68.0043,38307.0
2024-12-02 10:40:00,69.03,69.22,69.03,69.12,60466.0,67.9846,68.1718,67.9846,68.0733,60466.0
2024-12-02 10:45:00,69.1,69.29,69.03,69.12,25921.0,68.0536,68.2407,67.9846,68.0733,25921.0
2024-12-02 10:50:00,69.1,69.11,68.94,69.11,44758.0,68.0536,68.0634,67.896,68.0634,44758.0
2024-12-02 10:55:00,69.11,69.32,69.11,69.32,38248.0,68.0634,68.2702,68.0634,68.2702,38248.0
2024-12-02 11:00:00,69.31,69.5,69.23,69.5,43052.0,68.2604,68.4475,68.1816,68.4475,43052.0
2024-12-02 11:05:00,69.49,69.54,69.43,69.48,22904.0,68.4377,68.4869,68.3786,68.4278,22904.0
2024-12-02 11:10:00,69.48,69.61,69.39,69.59,24616.0,68.4278,68.5558,68.3392,68.5361,24616.0
2024-12-02 11:15:00,69.59,69.61,69.48,69.55,50729.0,68.5361,68.5558,68.4278,68.4968,50729.0
2024-12-02 11:20:00,69.54,69.66,69.53,69.59,30010.0,68.4869,68.6051,68.4771,68.5361,30010.0
2024-12-02 11:25:00,69.59,69.72,69.51,69.7,30536.0,68.5361,68.6642,68.4574,68.6445,30536.0
2024-12-02 11:30:00,69.71,69.84,69.63,69.78,25996.0,68.6543,68.7824,68.5755,68.7233,25996.0
2024-12-02 11:35:00,69.77,70.06,69.76,70.03,36469.0,68.7134,68.999,68.7036,68.9695,36469.0
2024-12-02 11:40:00,70.04,70.07,69.76,69.78,42756.0,68.9793,69.0089,68.7036,68.7233,42756.0
2024-12-02 11:45:00,69.78,69.79,69.56,69.75,35021.0,68.7233,68.7331,68.5066,68.6937,35021.0
2024-12-02 11:50:00,69.75,69.77,69.6,69.67,17964.0,68.6937,68.7134,68.546,68.6149,17964.0
2024-12-02 11:55:00,69.66,69.71,69.56,69.64,20822.0,68.6051,68.6543,68.5066,68.5854,20822.0
2024-12-02 12:00:00,69.64,69.68,69.55,69.68,25145.0,68.5854,68.6248,68.4968,68.6248,25145.0
2024-12-02 12:05:00,69.66,69.82,69.64,69.69,20777.0,68.6051,68.7627,68.5854,68.6346,20777.0
2024-12-02 12:10:00,69.7,69.86,69.68,69.84,30032.0,68.6445,68.8021,68.6248,68.7824,30032.0
2024-12-02 12:15:00,69.85,69.94,69.75,69.88,33855.0,68.7922,68.8808,68.6937,68.8218,33855.0
2024-12-02 12:20:00,69.89,70.16,69.88,70.11,71283.0,68.8316,69.0975,68.8218,69.0483,71283.0
2024-12-02 12:25:00,70.13,70.17,70.01,70.03,58156.0,69.068,69.1074,68.9498,68.9695,58156.0
2024-12-02 12:30:00,70.03,70.21,70.01,70.2,42733.0,68.9695,69.1468,68.9498,69.1369,42733.0
2024-12-02 12:35:00,70.22,70.53,70.22,70.53,48995.0,69.1566,69.4619,69.1566,69.4619,48995.0
2024-12-02 12:40:00,70.53,70.71,70.46,70.71,56181.0,69.4619,69.6392,69.393,69.6392,56181.0
2024-12-02 12:45:00,70.72,70.79,70.62,70.79,40208.0,69.649,69.718,69.5506,69.718,40208.0
2024-12-02 12:50:00,70.8,71.02,70.79,70.98,49976.0,69.7278,69.9445,69.718,69.9051,49976.0
2024-12-02 12:55:00,70.98,71.0,70.9,70.9,32914.0,69.9051,69.9248,69.8263,69.8263,32914.0
2024-12-02 13:00:00,70.9,70.97,70.67,70.73,51337.0,69.8263,69.8953,69.5998,69.6589,51337.0
2024-12-02 13:05:00,70.73,71.02,70.73,71.01,36476.0,69.6589,69.9445,69.6589,69.9346,36476.0
2024-12-02 13:10:00,71.01,71.02,70.81,70.81,29989.0,69.9346,69.9445,69.7377,69.7377,29989.0
2024-12-02 13:15:00,70.82,70.85,70.57,70.66,48593.0,69.7475,69.7771,69.5013,69.5899,48593.0
2024-12-02 13:20:00,70.66,70.88,70.6,70.84,28749.0,69.5899,69.8066,69.5309,69.7672,28749.0
2024-12-02 13:25:00,70.85,70.85,70.73,70.75,26862.0,69.7771,69.7771,69.6589,69.6786,26862.0
2024-12-02 13:30:00,70.74,70.75,70.64,70.71,35067.0,69.6687,69.6786,69.5702,69.6392,35067.0
2024-12-02 13:35:00,70.72,70.8,70.69,70.8,31214.0,69.649,69.7278,69.6195,69.7278,31214.0
2024-12-02 13:40:00,70.79,70.81,70.66,70.72,26749.0,69.718,69.7377,69.5899,69.649,26749.0
2024-12-02 13:45:00,70.73,70.79,70.65,70.7,29793.0,69.6589,69.718,69.5801,69.6293,29793.0
2024-12-02 13:50:00,70.7,70.71,70.57,70.58,48686.0,69.6293,69.6392,69.5013,69.5112,48686.0
2024-12-02 13:55:00,70.58,70.65,70.44,70.45,28296.0,69.5112,69.5801,69.3733,69.3831,28296.0
2024-12-02 14:00:00,70.43,70.48,70.38,70.42,46586.0,69.3634,69.4127,69.3142,69.3536,46586.0
2024-12-02 14:05:00,70.42,70.48,70.38,70.44,28295.0,69.3536,69.4127,69.3142,69.3733,28295.0
2024-12-02 14:10:00,70.44,70.44,70.28,70.34,39113.0,69.3733,69.3733,69.2157,69.2748,39113.0
2024-12-02 14:15:00,70.35,70.41,70.32,70.36,32171.0,69.2846,69.3437,69.2551,69.2945,32171.0
2024-12-02 14:20:00,70.36,70.38,70.28,70.36,31156.0,69.2945,69.3142,69.2157,69.2945,31156.0
2024-12-02 14:25:00,70.36,70.36,70.29,70.34,28938.0,69.2945,69.2945,69.2255,69.2748,28938.0
2024-12-02 14:30:00,70.34,70.57,70.33,70.56,43113.0,69.2748,69.5013,69.2649,69.4915,43113.0
2024-12-02 14:35:00,70.56,70.57,70.41,70.41,30302.0,69.4915,69.5013,69.3437,69.3437,30302.0
2024-12-02 14:40:00,70.41,70.54,70.4,70.53,23647.0,69.3437,69.4718,69.3339,69.4619,23647.0
2024-12-02 14:45:00,70.52,70.62,70.51,70.58,38030.0,69.4521,69.5506,69.4422,69.5112,38030.0
2024-12-02 14:50:00,70.58,70.66,70.54,70.65,29062.0,69.5112,69.5899,69.4718,69.5801,29062.0
2024-12-02 14:55:00,70.66,70.67,70.61,70.67,34245.0,69.5899,69.5998,69.5407,69.5998,34245.0
2024-12-02 15:00:00,70.65,70.65,70.35,70.38,31321.0,69.5801,69.5801,69.2846,69.3142,31321.0
2024-12-02 15:05:00,70.38,70.59,70.36,70.57,28102.0,69.3142,69.521,69.2945,69.5013,28102.0
2024-12-02 15:10:00,70.58,70.61,70.55,70.58,27451.0,69.5112,69.5407,69.4816,69.5112,27451.0
2024-12-02 15:15:00,70.58,70.73,70.58,70.67,34275.0,69.5112,69.6589,69.5112,69.5998,34275.0
2024-12-02 15:20:00,70.68,70.78,70.6,70.78,31796.0,69.6096,69.7081,69.5309,69.7081,31796.0
2024-12-02 15:25:00,70.78,70.86,70.73,70.79,46959.0,69.7081,69.7869,69.6589,69.718,46959.0
2024-12-02 15:30:00,70.78,70.84,70.71,70.84,55019.0,69.7081,69.7672,69.6392,69.7672,55019.0
2024-12-02 15:35:00,70.83,70.97,70.81,70.93,68199.0,69.7574,69.8953,69.7377,69.8559,68199.0
2024-12-02 15:40:00,70.92,71.04,70.9,71.0,85718.0,69.846,69.9642,69.8263,69.9248,85718.0
2024-12-02 15:45:00,71.0,71.01,70.88,70.9,64021.0,69.9248,69.9346,69.8066,69.8263,64021.0
2024-12-02 15:50:00,70.89,70.99,70.68,70.86,146629.0,69.8165,69.9149,69.6096,69.7869,146629.0
2024-12-02 15:55:00,70.84,70.86,70.29,70.32,528910.0,69.7672,69.7869,69.2255,69.2551,528910.0
2024-12-03 09:30:00,68.95,69.71,68.59,69.07,317853.0,67.9058,68.6543,67.5513,68.024,317853.0
2024-12-03 09:35:00,69.09,69.31,68.47,69.06,104436.0,68.0437,68.2604,67.4331,68.0142,104436.0
2024-12-03 09:40:00,69.01,69.11,68.23,68.33,86149.0,67.9649,68.0634,67.1967,67.2952,86149.0
2024-12-03 09:45:00,68.28,68.35,67.81,67.9,75931.0,67.246,67.3149,66.7831,66.8717,75931.0
2024-12-03 09:50:00,67.9,68.44,67.8,68.26,116784.0,66.8717,67.4036,66.7733,67.2263,116784.0
2024-12-03 09:55:00,68.28,68.31,67.48,67.63,142540.0,67.246,67.2755,66.4581,66.6058,142540.0
2024-12-03 10:00:00,67.63,67.63,67.35,67.51,48360.0,66.6058,66.6058,66.3301,66.4876,48360.0
2024-12-03 10:05:00,67.51,67.59,67.35,67.37,46520.0,66.4876,66.5664,66.3301,66.3498,46520.0
2024-12-03 10:10:00,67.4,67.55,67.23,67.25,38723.0,66.3793,66.527,66.2119,66.2316,38723.0
2024-12-03 10:15:00,67.29,67.53,67.26,67.48,48570.0,66.271,66.5073,66.2414,66.4581,48570.0
2024-12-03 10:20:00,67.48,67.73,67.45,67.67,64622.0,66.4581,66.7043,66.4286,66.6452,64622.0
2024-12-03 10:25:00,67.69,67.85,67.55,67.69,36799.0,66.6649,66.8225,66.527,66.6649,36799.0
2024-12-03 10:30:00,67.69,67.78,67.51,67.58,53321.0,66.6649,66.7536,66.4876,66.5566,53321.0
2024-12-03 10:35:00,67.62,67.88,67.62,67.81,26827.0,66.596,66.852,66.596,66.7831,26827.0
2024-12-03 10:40:00,67.8,67.99,67.72,67.94,23032.0,66.7733,66.9604,66.6945,66.9111,23032.0
2024-12-03 10:45:00,67.97,67.98,67.82,67.96,30091.0,66.9407,66.9505,66.793,66.9308,30091.0
2024-12-03 10:50:00,67.93,68.08,67.81,68.01,27169.0,66.9013,67.049,66.7831,66.9801,27169.0
2024-12-03 10:55:00,67.99,68.06,67.86,67.97,18560.0,66.9604,67.0293,66.8323,66.9407,18560.0
2024-12-03 11:00:00,67.98,67.98,67.78,67.78,54542.0,66.9505,66.9505,66.7536,66.7536,54542.0
2024-12-03 11:05:00,67.79,67.99,67.72,67.95,41601.0,66.7634,66.9604,66.6945,66.921,41601.0
2024-12-03 11:10:00,67.91,67.92,67.62,67.69,25591.0,66.8816,66.8914,66.596,66.6649,25591.0
2024-12-03 11:15:00,67.7,67.71,67.55,67.7,33078.0,66.6748,66.6846,66.527,66.6748,33078.0
2024-12-03 11:20:00,67.69,67.71,67.61,67.65,12495.0,66.6649,66.6846,66.5861,66.6255,12495.0
2024-12-03 11:25:00,67.66,67.85,67.66,67.81,24941.0,66.6354,66.8225,66.6354,66.7831,24941.0
2024-12-03 11:30:00,67.8,67.85,67.65,67.69,41042.0,66.7733,66.8225,66.6255,66.6649,41042.0
2024-12-03 11:35:00,67.69,67.7,67.43,67.47,20694.0,66.6649,66.6748,66.4089,66.4483,20694.0
2024-12-03 11:40:00,67.47,67.55,67.38,67.41,14849.0,66.4483,66.527,66.3596,66.3892,14849.0
2024-12-03 11:45:00,67.4,67.62,67.39,67.6,56075.0,66.3793,66.596,66.3695,66.5763,56075.0
2024-12-03 11:50:00,67.6,67.65,67.57,67.65,41301.0,66.5763,66.6255,66.5467,66.6255,41301.0
2024-12-03 11:55:00,67.67,67.68,67.38,67.38,16168.0,66.6452,66.6551,66.3596,66.3596,16168.0
2024-12-03 12:00:00,67.32,67.35,67.22,67.33,28169.0,66.3005,66.3301,66.202,66.3104,28169.0
2024-12-03 12:05:00,67.34,67.34,67.23,67.24,32583.0,66.3202,66.3202,66.2119,66.2217,32583.0
2024-12-03 12:10:00,67.25,67.31,67.18,67.27,29495.0,66.2316,66.2907,66.1626,66.2513,29495.0
2024-12-03 12:15:00,67.27,67.28,67.15,67.22,28133.0,66.2513,66.2611,66.1331,66.202,28133.0
2024-12-03 12:20:00,67.23,67.25,67.16,67.17,10463.0,66.2119,66.2316,66.1429,66.1528,10463.0
2024-12-03 12:25:00,67.15,67.2,67.03,67.05,14354.0,66.1331,66.1823,66.0149,66.0346,14354.0
2024-12-03 12:30:00,67.05,67.09,66.94,67.03,33342.0,66.0346,66.074,65.9263,66.0149,33342.0
2024-12-03 12:35:00,67.0,67.06,66.91,67.03,18490.0,65.9854,66.0445,65.8967,66.0149,18490.0
2024-12-03 12:40:00,67.03,67.17,67.01,67.09,21530.0,66.0149,66.1528,65.9952,66.074,21530.0
2024-12-03 12:45:00,67.12,67.39,67.12,67.39,19636.0,66.1036,66.3695,66.1036,66.3695,19636.0
2024-12-03 12:50:00,67.39,67.39,67.29,67.33,9682.0,66.3695,66.3695,66.271,66.3104,9682.0
2024-12-03 12:55:00,67.31,67.35,67.25,67.26,26431.0,66.2907,66.3301,66.2316,66.2414,26431.0
2024-12-03 13:00:00,67.25,67.27,67.18,67.24,19748.0,66.2316,66.2513,66.1626,66.2217,19748.0
2024-12-03 13:05:00,67.25,67.25,67.18,67.22,15653.0,66.2316,66.2316,66.1626,66.202,15653.0
2024-12-03 13:10:00,67.24,67.24,67.0,67.0,23169.0,66.2217,66.2217,65.9854,65.9854,23169.0
2024-12-03 13:15:00,67.01,67.05,66.97,67.03,19775.0,65.9952,66.0346,65.9558,66.0149,19775.0
2024-12-03 13:20:00,67.02,67.04,66.93,66.95,16325.0,66.0051,66.0248,65.9164,65.9361,16325.0
2024-12-03 13:25:00,66.95,67.01,66.86,66.86,18225.0,65.9361,65.9952,65.8475,65.8475,18225.0
2024-12-03 13:30:00,66.85,66.87,66.75,66.75,19070.0,65.8376,65.8573,65.7392,65.7392,19070.0
2024-12-03 13:35:00,66.77,66.85,66.66,66.7,19890.0,65.7589,65.8376,65.6505,65.6899,19890.0
2024-12-03 13:40:00,66.69,66.73,66.53,66.55,20996.0,65.6801,65.7195,65.5225,65.5422,20996.0
2024-12-03 13:45:00,66.55,66.64,66.46,66.63,45173.0,65.5422,65.6308,65.4535,65.621,45173.0
2024-12-03 13:50:00,66.63,66.64,66.4,66.54,37489.0,65.621,65.6308,65.3945,65.5323,37489.0
2024-12-03 13:55:00,66.56,66.61,66.42,66.56,26079.0,65.552,65.6013,65.4142,65.552,26079.0
2024-12-03 14:00:00,66.56,66.57,66.48,66.53,17432.0,65.552,65.5619,65.4732,65.5225,17432.0
2024-12-03 14:05:00,66.52,66.56,66.48,66.52,15784.0,65.5126,65.552,65.4732,65.5126,15784.0
2024-12-03 14:10:00,66.53,66.57,66.39,66.4,53258.0,65.5225,65.5619,65.3846,65.3945,53258.0
2024-12-03 14:15:00,66.38,66.52,66.38,66.5,17935.0,65.3748,65.5126,65.3748,65.4929,17935.0
2024-12-03 14:20:00,66.5,66.61,66.48,66.53,142326.0,65.4929,65.6013,65.4732,65.5225,142326.0
2024-12-03 14:25:00,66.53,66.55,66.38,66.38,26060.0,65.5225,65.5422,65.3748,65.3748,26060.0
2024-12-03 14:30:00,66.38,66.43,66.35,66.4,16942.0,65.3748,65.424,65.3452,65.3945,16942.0
2024-12-03 14:35:00,66.41,66.42,66.31,66.31,31123.0,65.4043,65.4142,65.3058,65.3058,31123.0
2024-12-03 14:40:00,66.3,66.3,66.05,66.17,38387.0,65.296,65.296,65.0498,65.1679,38387.0
2024-12-03 14:45:00,66.17,66.28,66.17,66.27,19489.0,65.1679,65.2763,65.1679,65.2664,19489.0
2024-12-03 14:50:00,66.26,66.3,66.15,66.25,23884.0,65.2566,65.296,65.1482,65.2467,23884.0
2024-12-03 14:55:00,66.27,66.27,66.16,66.2,23334.0,65.2664,65.2664,65.1581,65.1975,23334.0
2024-12-03 15:00:00,66.21,66.22,66.13,66.15,27418.0,65.2073,65.2172,65.1285,65.1482,27418.0
2024-12-03 15:05:00,66.14,66.23,66.06,66.06,27129.0,65.1384,65.227,65.0596,65.0596,27129.0
2024-12-03 15:10:00,66.05,66.05,65.92,66.0,60933.0,65.0498,65.0498,64.9217,65.0005,60933.0
2024-12-03 15:15:00,66.0,66.04,65.92,65.98,66000.0,65.0005,65.0399,64.9217,64.9808,66000.0
2024-12-03 15:20:00,65.98,66.02,65.87,66.0,52791.0,64.9808,65.0202,64.8725,65.0005,52791.0
2024-12-03 15:25:00,66.01,66.01,65.9,65.94,33371.0,65.0104,65.0104,64.902,64.9414,33371.0
2024-12-03 15:30:00,65.94,65.96,65.7,65.75,83586.0,64.9414,64.9611,64.7051,64.7543,83586.0
2024-12-03 15:35:00,65.74,65.77,65.64,65.7,80868.0,64.7445,64.774,64.646,64.7051,80868.0
2024-12-03 15:40:00,65.69,65.71,65.55,65.63,76657.0,64.6952,64.7149,64.5573,64.6361,76657.0
2024-12-03 15:45:00,65.63,65.64,65.44,65.52,99909.0,64.6361,64.646,64.449,64.5278,99909.0
2024-12-03 15:50:00,65.53,65.57,65.27,65.4,233258.0,64.5376,64.577,64.2816,64.4096,233258.0
2024-12-03 15:55:00,65.4,65.4,65.24,65.37,609891.0,64.4096,64.4096,64.252,64.3801,609891.0
2024-12-04 09:30:00,66.23,66.23,64.74,64.95,156779.0,65.227,65.227,63.7596,63.9664,156779.0
2024-12-04 09:35:00,64.98,65.12,64.44,64.44,84361.0,63.996,64.1338,63.4641,63.4641,84361.0
2024-12-04 09:40:00,64.47,64.6,64.18,64.33,117179.0,63.4937,63.6217,63.2081,63.3558,117179.0
2024-12-04 09:45:00,64.33,64.68,64.29,64.64,89899.0,63.3558,63.7005,63.3164,63.6611,89899.0
2024-12-04 09:50:00,64.64,64.72,64.43,64.48,118435.0,63.6611,63.7399,63.4543,63.5035,118435.0
2024-12-04 09:55:00,64.48,64.48,64.19,64.28,78572.0,63.5035,63.5035,63.2179,63.3066,78572.0
2024-12-04 10:00:00,64.28,64.63,64.16,64.49,92452.0,63.3066,63.6513,63.1884,63.5134,92452.0
2024-12-04 10:05:00,64.48,64.57,64.26,64.33,75476.0,63.5035,63.5922,63.2869,63.3558,75476.0
2024-12-04 10:10:00,64.34,64.4,64.14,64.19,75350.0,63.3657,63.4247,63.1687,63.2179,75350.0
2024-12-04 10:15:00,64.18,64.21,63.99,64.04,75357.0,63.2081,63.2376,63.021,63.0702,75357.0
2024-12-04 10:20:00,64.05,64.14,63.86,63.95,56820.0,63.08,63.1687,62.8929,62.9816,56820.0
2024-12-04 10:25:00,63.95,64.02,63.72,63.74,156035.0,62.9816,63.0505,62.755,62.7747,156035.0
2024-12-04 10:30:00,63.74,63.83,63.66,63.72,122959.0,62.7747,62.8634,62.696,62.755,122959.0
2024-12-04 10:35:00,63.73,63.8,63.54,63.55,111084.0,62.7649,62.8338,62.5778,62.5876,111084.0
2024-12-04 10:40:00,63.56,63.59,63.39,63.42,182873.0,62.5975,62.627,62.43,62.4596,182873.0
2024-12-04 10:45:00,63.43,63.67,63.41,63.45,80869.0,62.4694,62.7058,62.4497,62.4891,80869.0
2024-12-04 10:50:00,63.43,63.82,63.42,63.74,151985.0,62.4694,62.8535,62.4596,62.7747,151985.0
2024-12-04 10:55:00,63.74,63.99,63.68,63.92,124976.0,62.7747,63.021,62.7156,62.952,124976.0
2024-12-04 11:00:00,63.93,64.24,63.93,64.22,120861.0,62.9619,63.2672,62.9619,63.2475,120861.0
2024-12-04 11:05:00,64.23,64.27,64.08,64.09,57984.0,63.2573,63.2967,63.1096,63.1194,57984.0
2024-12-04 11:10:00,64.1,64.11,63.7,63.77,92772.0,63.1293,63.1391,62.7353,62.8043,92772.0
2024-12-04 11:15:00,63.75,63.79,63.6,63.7,72269.0,62.7846,62.824,62.6369,62.7353,72269.0
2024-12-04 11:20:00,63.7,63.7,63.55,63.68,116354.0,62.7353,62.7353,62.5876,62.7156,116354.0
2024-12-04 11:25:00,63.68,63.77,63.6,63.67,106658.0,62.7156,62.8043,62.6369,62.7058,106658.0
2024-12-04 11:30:00,63.66,63.73,63.61,63.66,113244.0,62.696,62.7649,62.6467,62.696,113244.0
2024-12-04 11:35:00,63.64,63.65,63.46,63.54,138180.0,62.6763,62.6861,62.499,62.5778,138180.0
2024-12-04 11:40:00,63.55,63.57,63.34,63.36,133500.0,62.5876,62.6073,62.3808,62.4005,133500.0
2024-12-04 11:45:00,63.36,63.45,63.3,63.44,133162.0,62.4005,62.4891,62.3414,62.4793,133162.0
2024-12-04 11:50:00,63.44,63.44,63.32,63.35,87362.0,62.4793,62.4793,62.3611,62.3906,87362.0
2024-12-04 11:55:00,63.35,63.35,63.2,63.23,119219.0,62.3906,62.3906,62.2429,62.2725,119219.0
2024-12-04 12:00:00,63.24,63.57,63.23,63.35,95652.0,62.2823,62.6073,62.2725,62.3906,95652.0
2024-12-04 12:05:00,63.34,63.36,63.22,63.29,81215.0,62.3808,62.4005,62.2626,62.3316,81215.0
2024-12-04 12:10:00,63.28,63.33,63.2,63.25,55198.0,62.3217,62.3709,62.2429,62.2922,55198.0
2024-12-04 12:15:00,63.25,63.26,63.02,63.03,179164.0,62.2922,62.302,62.0656,62.0755,179164.0
2024-12-04 12:20:00,63.03,63.09,62.84,62.95,136646.0,62.0755,62.1346,61.8884,61.9967,136646.0
2024-12-04 12:25:00,62.94,62.94,62.82,62.82,68122.0,61.9869,61.9869,61.8687,61.8687,68122.0
2024-12-04 12:30:00,62.83,62.95,62.79,62.86,96059.0,61.8785,61.9967,61.8391,61.9081,96059.0
2024-12-04 12:35:00,62.85,62.85,62.58,62.85,273081.0,61.8982,61.8982,61.6323,61.8982,273081.0
2024-12-04 12:40:00,62.85,62.91,62.67,62.9,149845.0,61.8982,61.9573,61.7209,61.9475,149845.0
2024-12-04 12:45:00,62.92,62.92,62.74,62.77,61159.0,61.9672,61.9672,61.7899,61.8194,61159.0
2024-12-04 12:50:00,62.76,62.83,62.67,62.68,54658.0,61.8096,61.8785,61.7209,61.7308,54658.0
2024-12-04 12:55:00,62.68,62.73,62.6,62.73,57164.0,61.7308,61.78,61.652,61.78,57164.0
2024-12-04 13:00:00,62.7,62.87,62.7,62.82,65724.0,61.7505,61.9179,61.7505,61.8687,65724.0
2024-12-04 13:05:00,62.82,62.85,62.67,62.69,48803.0,61.8687,61.8982,61.7209,61.7406,48803.0
2024-12-04 13:10:00,62.68,62.81,62.66,62.73,71728.0,61.7308,61.8588,61.7111,61.78,71728.0
2024-12-04 13:15:00,62.73,62.75,62.45,62.49,55584.0,61.78,61.7997,61.5043,61.5437,55584.0
2024-12-04 13:20:00,62.48,62.5,62.39,62.42,50211.0,61.5338,61.5535,61.4452,61.4747,50211.0
2024-12-04 13:25:00,62.42,62.55,62.42,62.52,34966.0,61.4747,61.6028,61.4747,61.5732,34966.0
2024-12-04 13:30:00,62.52,62.56,62.44,62.5,39930.0,61.5732,61.6126,61.4944,61.5535,39930.0
2024-12-04 13:35:00,62.5,62.55,62.36,62.37,55755.0,61.5535,61.6028,61.4156,61.4255,55755.0
2024-12-04 13:40:00,62.37,62.46,62.27,62.44,81191.0,61.4255,61.5141,61.327,61.4944,81191.0
2024-12-04 13:45:00,62.44,62.47,62.32,62.33,77507.0,61.4944,61.524,61.3762,61.3861,77507.0
2024-12-04 13:50:00,62.33,62.34,62.17,62.18,99650.0,61.3861,61.3959,61.2285,61.2384,99650.0
2024-12-04 13:55:00,62.18,62.27,62.12,62.12,80616.0,61.2384,61.327,61.1793,61.1793,80616.0
2024-12-04 14:00:00,62.13,62.16,61.93,62.04,154308.0,61.1891,61.2187,60.9922,61.1005,154308.0
2024-12-04 14:05:00,62.04,62.08,61.97,62.0,65449.0,61.1005,61.1399,61.0315,61.0611,65449.0
2024-12-04 14:10:00,62.0,62.0,61.82,61.95,64137.0,61.0611,61.0611,60.8838,61.0118,64137.0
2024-12-04 14:15:00,61.97,61.97,61.85,61.96,59165.0,61.0315,61.0315,60.9134,61.0217,59165.0
2024-12-04 14:20:00,61.97,62.0,61.85,61.9,62495.0,61.0315,61.0611,60.9134,60.9626,62495.0
2024-12-04 14:25:00,61.89,61.89,61.72,61.76,109344.0,60.9528,60.9528,60.7853,60.8247,109344.0
2024-12-04 14:30:00,61.76,61.81,61.69,61.71,81407.0,60.8247,60.874,60.7558,60.7755,81407.0
2024-12-04 14:35:00,61.7,61.82,61.67,61.79,88786.0,60.7656,60.8838,60.7361,60.8543,88786.0
2024-12-04 14:40:00,61.8,61.88,61.68,61.71,59800.0,60.8641,60.9429,60.7459,60.7755,59800.0
2024-12-04 14:45:00,61.7,61.77,61.68,61.72,77962.0,60.7656,60.8346,60.7459,60.7853,77962.0
2024-12-04 14:50:00,61.71,61.71,61.51,61.51,99515.0,60.7755,60.7755,60.5785,60.5785,99515.0
2024-12-04 14:55:00,61.51,61.53,61.32,61.35,85047.0,60.5785,60.5982,60.3914,60.4209,85047.0
2024-12-04 15:00:00,61.34,61.34,61.16,61.19,121027.0,60.4111,60.4111,60.2338,60.2634,121027.0
2024-12-04 15:05:00,61.2,61.21,61.07,61.15,126018.0,60.2732,60.2831,60.1452,60.224,126018.0
2024-12-04 15:10:00,61.15,61.3,61.08,61.28,132200.0,60.224,60.3717,60.155,60.352,132200.0
2024-12-04 15:15:00,61.28,61.36,61.23,61.25,155709.0,60.352,60.4308,60.3028,60.3224,155709.0
2024-12-04 15:20:00,61.24,61.42,61.17,61.4,131562.0,60.3126,60.4899,60.2437,60.4702,131562.0
2024-12-04 15:25:00,61.4,61.45,61.33,61.36,139590.0,60.4702,60.5194,60.4012,60.4308,139590.0
2024-12-04 15:30:00,61.36,61.45,61.26,61.32,148970.0,60.4308,60.5194,60.3323,60.3914,148970.0
2024-12-04 15:35:00,61.32,61.47,61.22,61.47,131636.0,60.3914,60.5391,60.2929,60.5391,131636.0
2024-12-04 15:40:00,61.47,61.66,61.4,61.61,242765.0,60.5391,60.7262,60.4702,60.677,242765.0
2024-12-04 15:45:00,61.6,61.84,61.6,61.83,227694.0,60.6671,60.9035,60.6671,60.8937,227694.0
2024-12-04 15:50:00,61.84,61.89,61.59,61.65,372906.0,60.9035,60.9528,60.6573,60.7164,372906.0
2024-12-04 15:55:00,61.65,61.74,61.56,61.63,796167.0,60.7164,60.805,60.6278,60.6967,796167.0
2024-12-05 09:30:00,61.65,61.7,60.93,61.14,254348.0,60.7164,60.7656,60.0073,60.2141,254348.0
2024-12-05 09:35:00,61.22,61.5,61.14,61.26,63869.0,60.2929,60.5687,60.2141,60.3323,63869.0
2024-12-05 09:40:00,61.3,61.6,61.2,61.27,45066.0,60.3717,60.6671,60.2732,60.3421,45066.0
2024-12-05 09:45:00,61.27,61.32,61.03,61.15,76135.0,60.3421,60.3914,60.1058,60.224,76135.0
2024-12-05 09:50:00,61.15,61.15,60.88,60.91,102225.0,60.224,60.224,59.9581,59.9876,102225.0
2024-12-05 09:55:00,60.91,60.92,60.72,60.72,181775.0,59.9876,59.9974,59.8005,59.8005,181775.0
2024-12-05 10:00:00,60.73,60.76,60.54,60.73,173773.0,59.8103,59.8399,59.6232,59.8103,173773.0
2024-12-05 10:05:00,60.73,60.83,60.51,60.52,188215.0,59.8103,59.9088,59.5937,59.6035,188215.0
2024-12-05 10:10:00,60.53,60.53,59.96,60.22,309216.0,59.6134,59.6134,59.052,59.308,309216.0
2024-12-05 10:15:00,60.24,60.55,60.15,60.35,136610.0,59.3277,59.633,59.2391,59.4361,136610.0
2024-12-05 10:20:00,60.35,60.35,59.92,59.93,130068.0,59.4361,59.4361,59.0126,59.0224,130068.0
2024-12-05 10:25:00,59.92,60.09,59.91,60.03,93656.0,59.0126,59.18,59.0027,59.1209,93656.0
2024-12-05 10:30:00,60.03,60.14,59.94,60.04,80964.0,59.1209,59.2293,59.0323,59.1308,80964.0
2024-12-05 10:35:00,60.02,60.12,59.86,59.89,56560.0,59.1111,59.2096,58.9535,58.983,56560.0
2024-12-05 10:40:00,59.9,59.9,59.52,59.78,185022.0,58.9929,58.9929,58.6186,58.8747,185022.0
2024-12-05 10:45:00,59.8,59.95,59.68,59.73,145121.0,58.8944,59.0421,58.7762,58.8255,145121.0
2024-12-05 10:50:00,59.71,59.86,59.68,59.86,174168.0,58.8058,58.9535,58.7762,58.9535,174168.0
2024-12-05 10:55:00,59.86,59.88,59.65,59.8,326758.0,58.9535,58.9732,58.7467,58.8944,326758.0
2024-12-05 11:00:00,59.82,59.82,59.53,59.6,110139.0,58.9141,58.9141,58.6285,58.6974,110139.0
2024-12-05 11:05:00,59.62,59.72,59.59,59.69,62866.0,58.7171,58.8156,58.6876,58.7861,62866.0
2024-12-05 11:10:00,59.69,59.73,59.44,59.49,81992.0,58.7861,58.8255,58.5399,58.5891,81992.0
2024-12-05 11:15:00,59.5,59.59,59.4,59.48,115552.0,58.5989,58.6876,58.5005,58.5793,115552.0
2024-12-05 11:20:00,59.47,59.53,59.39,59.43,78841.0,58.5694,58.6285,58.4906,58.53,78841.0
2024-12-05 11:25:00,59.42,59.85,59.41,59.85,62627.0,58.5202,58.9436,58.5103,58.9436,62627.0
2024-12-05 11:30:00,59.84,60.06,59.82,59.97,63107.0,58.9338,59.1505,58.9141,59.0618,63107.0
2024-12-05 11:35:00,59.96,59.99,59.72,59.85,77484.0,59.052,59.0815,58.8156,58.9436,77484.0
2024-12-05 11:40:00,59.84,59.85,59.59,59.59,56096.0,58.9338,58.9436,58.6876,58.6876,56096.0
2024-12-05 11:45:00,59.6,59.68,59.52,59.65,115970.0,58.6974,58.7762,58.6186,58.7467,115970.0
2024-12-05 11:50:00,59.66,59.7,59.45,59.45,53680.0,58.7565,58.7959,58.5497,58.5497,53680.0
2024-12-05 11:55:00,59.46,59.55,59.42,59.55,63138.0,58.5596,58.6482,58.5202,58.6482,63138.0
2024-12-05 12:00:00,59.55,59.65,59.47,59.6,120725.0,58.6482,58.7467,58.5694,58.6974,120725.0
2024-12-05 12:05:00,59.59,59.61,59.34,59.43,52721.0,58.6876,58.7073,58.4414,58.53,52721.0
2024-12-05 12:10:00,59.42,59.52,59.38,59.43,44563.0,58.5202,58.6186,58.4808,58.53,44563.0
2024-12-05 12:15:00,59.43,59.56,59.4,59.43,39908.0,58.53,58.658,58.5005,58.53,39908.0
2024-12-05 12:20:00,59.43,59.48,59.27,59.29,99774.0,58.53,58.5793,58.3724,58.3921,99774.0
2024-12-05 12:25:00,59.29,59.57,59.29,59.52,144466.0,58.3921,58.6679,58.3921,58.6186,144466.0
2024-12-05 12:30:00,59.52,59.57,59.38,59.57,52933.0,58.6186,58.6679,58.4808,58.6679,52933.0
2024-12-05 12:35:00,59.57,59.58,59.44,59.56,27332.0,58.6679,58.6777,58.5399,58.658,27332.0
2024-12-05 12:40:00,59.55,59.68,59.51,59.54,60690.0,58.6482,58.7762,58.6088,58.6383,60690.0
2024-12-05 12:45:00,59.55,59.61,59.52,59.6,35342.0,58.6482,58.7073,58.6186,58.6974,35342.0
2024-12-05 12:50:00,59.59,59.59,59.45,59.47,36488.0,58.6876,58.6876,58.5497,58.5694,36488.0
2024-12-05 12:55:00,59.46,59.48,59.33,59.37,45401.0,58.5596,58.5793,58.4315,58.4709,45401.0
2024-12-05 13:00:00,59.38,59.38,59.24,59.27,36419.0,58.4808,58.4808,58.3429,58.3724,36419.0
2024-12-05 13:05:00,59.28,59.33,59.25,59.3,49330.0,58.3823,58.4315,58.3527,58.402,49330.0
2024-12-05 13:10:00,59.31,59.38,59.3,59.35,56588.0,58.4118,58.4808,58.402,58.4512,56588.0
2024-12-05 13:15:00,59.36,59.39,59.25,59.25,48139.0,58.4611,58.4906,58.3527,58.3527,48139.0
2024-12-05 13:20:00,59.25,59.27,59.11,59.22,44573.0,58.3527,58.3724,58.2149,58.3232,44573.0
2024-12-05 13:25:00,59.21,59.22,59.12,59.17,30310.0,58.3133,58.3232,58.2247,58.2739,30310.0
2024-12-05 13:30:00,59.17,59.28,59.06,59.26,49785.0,58.2739,58.3823,58.1656,58.3626,49785.0
2024-12-05 13:35:00,59.26,59.29,59.17,59.28,42811.0,58.3626,58.3921,58.2739,58.3823,42811.0
2024-12-05 13:40:00,59.29,59.29,59.07,59.08,32825.0,58.3921,58.3921,58.1755,58.1853,32825.0
2024-12-05 13:45:00,59.08,59.19,59.06,59.17,55020.0,58.1853,58.2936,58.1656,58.2739,55020.0
2024-12-05 13:50:00,59.17,59.19,59.1,59.1,53800.0,58.2739,58.2936,58.205,58.205,53800.0
2024-12-05 13:55:00,59.1,59.12,59.05,59.08,56964.0,58.205,58.2247,58.1558,58.1853,56964.0
2024-12-05 14:00:00,59.08,59.08,58.88,58.89,46655.0,58.1853,58.1853,57.9883,57.9982,46655.0
2024-12-05 14:05:00,58.9,58.9,58.76,58.8,142532.0,58.008,58.008,57.8702,57.9096,142532.0
2024-12-05 14:10:00,58.8,58.81,58.65,58.69,66205.0,57.9096,57.9194,57.7618,57.8012,66205.0
2024-12-05 14:15:00,58.7,58.71,58.57,58.6,79027.0,57.8111,57.8209,57.683,57.7126,79027.0
2024-12-05 14:20:00,58.59,58.68,58.56,58.58,79116.0,57.7027,57.7914,57.6732,57.6929,79116.0
2024-12-05 14:25:00,58.58,58.58,58.46,58.47,88116.0,57.6929,57.6929,57.5747,57.5845,88116.0
2024-12-05 14:30:00,58.46,58.56,58.42,58.49,46369.0,57.5747,57.6732,57.5353,57.6042,46369.0
2024-12-05 14:35:00,58.49,58.58,58.45,58.57,42601.0,57.6042,57.6929,57.5649,57.683,42601.0
2024-12-05 14:40:00,58.55,58.61,58.52,58.52,52609.0,57.6633,57.7224,57.6338,57.6338,52609.0
2024-12-05 14:45:00,58.52,58.64,58.51,58.56,64908.0,57.6338,57.752,57.6239,57.6732,64908.0
2024-12-05 14:50:00,58.56,58.85,58.55,58.81,64225.0,57.6732,57.9588,57.6633,57.9194,64225.0
2024-12-05 14:55:00,58.78,58.79,58.71,58.76,66242.0,57.8899,57.8997,57.8209,57.8702,66242.0
2024-12-05 15:00:00,58.77,58.85,58.73,58.84,44674.0,57.88,57.9588,57.8406,57.9489,44674.0
2024-12-05 15:05:00,58.83,58.85,58.74,58.74,65365.0,57.9391,57.9588,57.8505,57.8505,65365.0
2024-12-05 15:10:00,58.74,58.75,58.68,58.75,68084.0,57.8505,57.8603,57.7914,57.8603,68084.0
2024-12-05 15:15:00,58.74,58.75,58.63,58.67,55236.0,57.8505,57.8603,57.7421,57.7815,55236.0
2024-12-05 15:20:00,58.66,58.75,58.63,58.72,40479.0,57.7717,57.8603,57.7421,57.8308,40479.0
2024-12-05 15:25:00,58.71,58.72,58.59,58.6,42187.0,57.8209,57.8308,57.7027,57.7126,42187.0
2024-12-05 15:30:00,58.6,58.6,58.46,58.55,81680.0,57.7126,57.7126,57.5747,57.6633,81680.0
2024-12-05 15:35:00,58.56,58.57,58.33,58.34,159135.0,57.6732,57.683,57.4467,57.4565,159135.0
2024-12-05 15:40:00,58.34,58.36,58.28,58.29,112833.0,57.4565,57.4762,57.3974,57.4073,112833.0
2024-12-05 15:45:00,58.3,58.3,58.17,58.23,148756.0,57.4171,57.4171,57.2891,57.3482,148756.0
2024-12-05 15:50:00,58.23,58.37,58.22,58.26,286098.0,57.3482,57.4861,57.3383,57.3777,286098.0
2024-12-05 15:55:00,58.26,58.29,57.96,58.24,862568.0,57.3777,57.4073,57.0823,57.358,862568.0
2024-12-06 09:30:00,58.82,59.17,58.49,59.08,199944.0,57.9292,58.2739,57.6042,58.1853,199944.0
2024-12-06 09:35:00,59.1,59.1,58.79,59.0,124277.0,58.205,58.205,57.8997,58.1065,124277.0
2024-12-06 09:40:00,59.01,59.04,58.8,58.9,53599.0,58.1164,58.1459,57.9096,58.008,53599.0
2024-12-06 09:45:00,58.89,58.89,58.57,58.84,83177.0,57.9982,57.9982,57.683,57.9489,83177.0
2024-12-06 09:50:00,58.83,59.03,58.8,58.98,79096.0,57.9391,58.1361,57.9096,58.0868,79096.0
2024-12-06 09:55:00,58.98,59.02,58.84,58.98,101791.0,58.0868,58.1262,57.9489,58.0868,101791.0
2024-12-06 10:00:00,58.98,59.18,58.97,59.05,93308.0,58.0868,58.2838,58.077,58.1558,93308.0
2024-12-06 10:05:00,59.06,59.13,58.88,58.92,147439.0,58.1656,58.2346,57.9883,58.0277,147439.0
2024-12-06 10:10:00,58.9,59.1,58.82,59.05,70642.0,58.008,58.205,57.9292,58.1558,70642.0
2024-12-06 10:15:00,59.07,59.08,58.91,58.95,35502.0,58.1755,58.1853,58.0179,58.0573,35502.0
2024-12-06 10:20:00,58.93,58.99,58.74,58.96,109045.0,58.0376,58.0967,57.8505,58.0671,109045.0
2024-12-06 10:25:00,58.94,58.94,58.81,58.87,60283.0,58.0474,58.0474,57.9194,57.9785,60283.0
2024-12-06 10:30:00,58.88,58.94,58.8,58.93,85957.0,57.9883,58.0474,57.9096,58.0376,85957.0
2024-12-06 10:35:00,58.94,59.36,58.92,59.24,78854.0,58.0474,58.4611,58.0277,58.3429,78854.0
2024-12-06 10:40:00,59.27,59.29,59.12,59.19,57070.0,58.3724,58.3921,58.2247,58.2936,57070.0
2024-12-06 10:45:00,59.18,59.28,59.11,59.18,56259.0,58.2838,58.3823,58.2149,58.2838,56259.0
2024-12-06 10:50:00,59.19,59.23,58.99,59.02,45706.0,58.2936,58.333,58.0967,58.1262,45706.0
2024-12-06 10:55:00,59.02,59.13,58.97,59.01,56855.0,58.1262,58.2346,58.077,58.1164,56855.0
2024-12-06 11:00:00,59.0,59.01,58.76,58.86,42562.0,58.1065,58.1164,57.8702,57.9686,42562.0
2024-12-06 11:05:00,58.87,59.02,58.81,58.86,43037.0,57.9785,58.1262,57.9194,57.9686,43037.0
2024-12-06 11:10:00,58.86,58.88,58.62,58.68,65843.0,57.9686,57.9883,57.7323,57.7914,65843.0
2024-12-06 11:15:00,58.69,58.73,58.65,58.72,31456.0,57.8012,57.8406,57.7618,57.8308,31456.0
2024-12-06 11:20:00,58.7,58.77,58.55,58.57,37680.0,57.8111,57.88,57.6633,57.683,37680.0
2024-12-06 11:25:00,58.58,58.59,58.43,58.55,80075.0,57.6929,57.7027,57.5452,57.6633,80075.0
2024-12-06 11:30:00,58.53,58.57,58.42,58.48,28352.0,57.6436,57.683,57.5353,57.5944,28352.0
2024-12-06 11:35:00,58.48,58.61,58.45,58.47,30091.0,57.5944,57.7224,57.5649,57.5845,30091.0
2024-12-06 11:40:00,58.48,58.49,58.34,58.41,63293.0,57.5944,57.6042,57.4565,57.5255,63293.0
2024-12-06 11:45:00,58.41,58.5,58.32,58.49,39315.0,57.5255,57.6141,57.4368,57.6042,39315.0
2024-12-06 11:50:00,58.49,58.61,58.38,58.48,87343.0,57.6042,57.7224,57.4959,57.5944,87343.0
2024-12-06 11:55:00,58.46,58.59,58.43,58.58,56376.0,57.5747,57.7027,57.5452,57.6929,56376.0
2024-12-06 12:00:00,58.57,58.59,58.37,58.39,66082.0,57.683,57.7027,57.4861,57.5058,66082.0
2024-12-06 12:05:00,58.37,58.46,58.34,58.46,25934.0,57.4861,57.5747,57.4565,57.5747,25934.0
2024-12-06 12:10:00,58.44,58.51,58.4,58.51,29878.0,57.555,57.6239,57.5156,57.6239,29878.0
2024-12-06 12:15:00,58.49,58.52,58.3,58.3,35721.0,57.6042,57.6338,57.4171,57.4171,35721.0
2024-12-06 12:20:00,58.32,58.52,58.3,58.43,43055.0,57.4368,57.6338,57.4171,57.5452,43055.0
2024-12-06 12:25:00,58.41,58.57,58.38,58.52,49343.0,57.5255,57.683,57.4959,57.6338,49343.0
2024-12-06 12:30:00,58.55,58.55,58.44,58.52,32993.0,57.6633,57.6633,57.555,57.6338,32993.0
2024-12-06 12:35:00,58.52,58.52,58.33,58.4,60571.0,57.6338,57.6338,57.4467,57.5156,60571.0
2024-12-06 12:40:00,58.39,58.4,58.32,58.38,52939.0,57.5058,57.5156,57.4368,57.4959,52939.0
2024-12-06 12:45:00,58.38,58.62,58.37,58.62,64718.0,57.4959,57.7323,57.4861,57.7323,64718.0
2024-12-06 12:50:00,58.62,58.72,58.6,58.68,66603.0,57.7323,57.8308,57.7126,57.7914,66603.0
2024-12-06 12:55:00,58.69,58.77,58.65,58.77,29799.0,57.8012,57.88,57.7618,57.88,29799.0
2024-12-06 13:00:00,58.77,58.78,58.67,58.71,37115.0,57.88,57.8899,57.7815,57.8209,37115.0
2024-12-06 13:05:00,58.71,58.84,58.67,58.82,54470.0,57.8209,57.9489,57.7815,57.9292,54470.0
2024-12-06 13:10:00,58.82,59.06,58.82,59.06,49369.0,57.9292,58.1656,57.9292,58.1656,49369.0
2024-12-06 13:15:00,59.04,59.14,59.0,59.06,105768.0,58.1459,58.2444,58.1065,58.1656,105768.0
2024-12-06 13:20:00,59.06,59.26,59.06,59.18,58781.0,58.1656,58.3626,58.1656,58.2838,58781.0
2024-12-06 13:25:00,59.16,59.24,59.16,59.2,38257.0,58.2641,58.3429,58.2641,58.3035,38257.0
2024-12-06 13:30:00,59.21,59.31,59.19,59.3,61912.0,58.3133,58.4118,58.2936,58.402,61912.0
2024-12-06 13:35:00,59.32,59.47,59.32,59.45,64526.0,58.4217,58.5694,58.4217,58.5497,64526.0
2024-12-06 13:40:00,59.45,59.53,59.43,59.52,60361.0,58.5497,58.6285,58.53,58.6186,60361.0
2024-12-06 13:45:00,59.52,59.53,59.35,59.39,75925.0,58.6186,58.6285,58.4512,58.4906,75925.0
2024-12-06 13:50:00,59.4,59.52,59.34,59.51,36243.0,58.5005,58.6186,58.4414,58.6088,36243.0
2024-12-06 13:55:00,59.51,59.58,59.44,59.56,50051.0,58.6088,58.6777,58.5399,58.658,50051.0
2024-12-06 14:00:00,59.56,59.57,59.48,59.51,42418.0,58.658,58.6679,58.5793,58.6088,42418.0
2024-12-06 14:05:00,59.51,59.51,59.38,59.45,51747.0,58.6088,58.6088,58.4808,58.5497,51747.0
2024-12-06 14:10:00,59.46,59.51,59.4,59.5,33904.0,58.5596,58.6088,58.5005,58.5989,33904.0
2024-12-06 14:15:00,59.51,59.51,59.42,59.49,52672.0,58.6088,58.6088,58.5202,58.5891,52672.0
2024-12-06 14:20:00,59.49,59.51,59.37,59.38,38715.0,58.5891,58.6088,58.4709,58.4808,38715.0
2024-12-06 14:25:00,59.38,59.4,59.29,59.29,52703.0,58.4808,58.5005,58.3921,58.3921,52703.0
2024-12-06 14:30:00,59.29,59.29,59.17,59.17,30655.0,58.3921,58.3921,58.2739,58.2739,30655.0
2024-12-06 14:35:00,59.17,59.23,59.12,59.16,40100.0,58.2739,58.333,58.2247,58.2641,40100.0
2024-12-06 14:40:00,59.16,59.17,58.99,59.05,26168.0,58.2641,58.2739,58.0967,58.1558,26168.0
2024-12-06 14:45:00,59.06,59.2,59.06,59.12,45393.0,58.1656,58.3035,58.1656,58.2247,45393.0
2024-12-06 14:50:00,59.12,59.21,59.11,59.2,65003.0,58.2247,58.3133,58.2149,58.3035,65003.0
2024-12-06 14:55:00,59.2,59.22,59.14,59.17,34239.0,58.3035,58.3232,58.2444,58.2739,34239.0
2024-12-06 15:00:00,59.16,59.22,59.12,59.2,41185.0,58.2641,58.3232,58.2247,58.3035,41185.0
2024-12-06 15:05:00,59.2,59.32,59.14,59.26,37380.0,58.3035,58.4217,58.2444,58.3626,37380.0
2024-12-06 15:10:00,59.26,59.26,59.19,59.22,41556.0,58.3626,58.3626,58.2936,58.3232,41556.0
2024-12-06 15:15:00,59.23,59.23,59.1,59.11,51767.0,58.333,58.333,58.205,58.2149,51767.0
2024-12-06 15:20:00,59.11,59.3,59.09,59.27,50913.0,58.2149,58.402,58.1952,58.3724,50913.0
2024-12-06 15:25:00,59.27,59.32,59.24,59.27,51676.0,58.3724,58.4217,58.3429,58.3724,51676.0
2024-12-06 15:30:00,59.26,59.4,59.25,59.36,103544.0,58.3626,58.5005,58.3527,58.4611,103544.0
2024-12-06 15:35:00,59.36,59.48,59.35,59.45,68073.0,58.4611,58.5793,58.4512,58.5497,68073.0
2024-12-06 15:40:00,59.45,59.49,59.31,59.39,91127.0,58.5497,58.5891,58.4118,58.4906,91127.0
2024-12-06 15:45:00,59.39,59.49,59.38,59.43,91278.0,58.4906,58.5891,58.4808,58.53,91278.0
2024-12-06 15:50:00,59.42,59.46,59.35,59.43,190040.0,58.5202,58.5596,58.4512,58.53,190040.0
2024-12-06 15:55:00,59.43,59.47,59.2,59.28,597862.0,58.53,58.5694,58.3035,58.3823,597862.0
2024-12-09 09:30:00,59.5,59.69,59.21,59.31,126885.0,58.5989,58.7861,58.3133,58.4118,126885.0
2024-12-09 09:35:00,59.29,59.9,59.1,59.86,55199.0,58.3921,58.9929,58.205,58.9535,55199.0
2024-12-09 09:40:00,59.84,60.64,59.84,60.64,71173.0,58.9338,59.7217,58.9338,59.7217,71173.0
2024-12-09 09:45:00,60.59,60.85,60.48,60.8,51554.0,59.6724,59.9285,59.5641,59.8793,51554.0
2024-12-09 09:50:00,60.83,61.07,60.83,60.92,48265.0,59.9088,60.1452,59.9088,59.9974,48265.0
2024-12-09 09:55:00,60.97,61.17,60.92,61.07,67207.0,60.0467,60.2437,59.9974,60.1452,67207.0
2024-12-09 10:00:00,61.05,61.26,60.86,60.92,93540.0,60.1255,60.3323,59.9384,59.9974,93540.0
2024-12-09 10:05:00,60.94,61.16,60.91,61.13,63914.0,60.0171,60.2338,59.9876,60.2043,63914.0
2024-12-09 10:10:00,61.13,61.39,61.07,61.36,91492.0,60.2043,60.4603,60.1452,60.4308,91492.0
2024-12-09 10:15:00,61.36,61.54,61.32,61.5,57608.0,60.4308,60.6081,60.3914,60.5687,57608.0
2024-12-09 10:20:00,61.52,61.88,61.51,61.84,104220.0,60.5884,60.9429,60.5785,60.9035,104220.0
2024-12-09 10:25:00,61.85,62.03,61.61,61.64,87958.0,60.9134,61.0906,60.677,60.7065,87958.0
2024-12-09 10:30:00,61.66,61.82,61.5,61.75,66618.0,60.7262,60.8838,60.5687,60.8149,66618.0
2024-12-09 10:35:00,61.76,61.81,61.66,61.77,53783.0,60.8247,60.874,60.7262,60.8346,53783.0
2024-12-09 10:40:00,61.76,62.02,61.72,62.0,52839.0,60.8247,61.0808,60.7853,61.0611,52839.0
2024-12-09 10:45:00,62.0,62.05,61.72,61.78,24823.0,61.0611,61.1103,60.7853,60.8444,24823.0
2024-12-09 10:50:00,61.76,62.1,61.75,62.09,67024.0,60.8247,61.1596,60.8149,61.1497,67024.0
2024-12-09 10:55:00,62.09,62.24,62.0,62.23,82537.0,61.1497,61.2975,61.0611,61.2876,82537.0
2024-12-09 11:00:00,62.19,62.29,61.83,61.86,88134.0,61.2482,61.3467,60.8937,60.9232,88134.0
2024-12-09 11:05:00,61.86,62.02,61.79,61.92,66889.0,60.9232,61.0808,60.8543,60.9823,66889.0
2024-12-09 11:10:00,61.92,61.93,61.75,61.76,60556.0,60.9823,60.9922,60.8149,60.8247,60556.0
2024-12-09 11:15:00,61.76,61.76,61.59,61.67,47121.0,60.8247,60.8247,60.6573,60.7361,47121.0
2024-12-09 11:20:00,61.67,61.92,61.65,61.91,49464.0,60.7361,60.9823,60.7164,60.9725,49464.0
2024-12-09 11:25:00,61.89,61.94,61.79,61.86,29295.0,60.9528,61.002,60.8543,60.9232,29295.0
2024-12-09 11:30:00,61.86,61.86,61.71,61.71,61569.0,60.9232,60.9232,60.7755,60.7755,61569.0
2024-12-09 11:35:00,61.7,61.97,61.66,61.95,49475.0,60.7656,61.0315,60.7262,61.0118,49475.0
2024-12-09 11:40:00,61.95,62.14,61.93,62.09,25523.0,61.0118,61.199,60.9922,61.1497,25523.0
2024-12-09 11:45:00,62.1,62.25,62.1,62.17,37437.0,61.1596,61.3073,61.1596,61.2285,37437.0
2024-12-09 11:50:00,62.17,62.27,62.1,62.23,32994.0,61.2285,61.327,61.1596,61.2876,32994.0
2024-12-09 11:55:00,62.23,62.24,61.96,61.99,24258.0,61.2876,61.2975,61.0217,61.0512,24258.0
2024-12-09 12:00:00,61.98,61.98,61.83,61.86,42805.0,61.0414,61.0414,60.8937,60.9232,42805.0
2024-12-09 12:05:00,61.84,61.93,61.77,61.85,39896.0,60.9035,60.9922,60.8346,60.9134,39896.0
2024-12-09 12:10:00,61.84,61.9,61.79,61.85,17415.0,60.9035,60.9626,60.8543,60.9134,17415.0
2024-12-09 12:15:00,61.84,61.89,61.81,61.87,19625.0,60.9035,60.9528,60.874,60.9331,19625.0
2024-12-09 12:20:00,61.89,61.95,61.83,61.91,16065.0,60.9528,61.0118,60.8937,60.9725,16065.0
2024-12-09 12:25:00,61.91,61.93,61.76,61.87,47778.0,60.9725,60.9922,60.8247,60.9331,47778.0
2024-12-09 12:30:00,61.88,61.93,61.83,61.85,48320.0,60.9429,60.9922,60.8937,60.9134,48320.0
2024-12-09 12:35:00,61.84,61.9,61.81,61.81,28821.0,60.9035,60.9626,60.874,60.874,28821.0
2024-12-09 12:40:00,61.81,61.87,61.81,61.81,15387.0,60.874,60.9331,60.874,60.874,15387.0
2024-12-09 12:45:00,61.8,61.87,61.8,61.82,24653.0,60.8641,60.9331,60.8641,60.8838,24653.0
2024-12-09 12:50:00,61.8,62.01,61.8,61.98,20631.0,60.8641,61.0709,60.8641,61.0414,20631.0
2024-12-09 12:55:00,61.99,62.06,61.96,62.05,38045.0,61.0512,61.1202,61.0217,61.1103,38045.0
2024-12-09 13:00:00,62.02,62.06,61.93,61.94,30473.0,61.0808,61.1202,60.9922,61.002,30473.0
2024-12-09 13:05:00,61.93,61.99,61.85,61.98,23223.0,60.9922,61.0512,60.9134,61.0414,23223.0
2024-12-09 13:10:00,61.98,62.12,61.97,62.04,43190.0,61.0414,61.1793,61.0315,61.1005,43190.0
2024-12-09 13:15:00,62.03,62.15,61.9,62.12,48972.0,61.0906,61.2088,60.9626,61.1793,48972.0
2024-12-09 13:20:00,62.12,62.25,62.11,62.23,55271.0,61.1793,61.3073,61.1694,61.2876,55271.0
2024-12-09 13:25:00,62.22,62.29,62.2,62.22,36203.0,61.2778,61.3467,61.2581,61.2778,36203.0
2024-12-09 13:30:00,62.22,62.32,62.19,62.26,48255.0,61.2778,61.3762,61.2482,61.3172,48255.0
2024-12-09 13:35:00,62.27,62.51,62.23,62.47,76126.0,61.327,61.5634,61.2876,61.524,76126.0
2024-12-09 13:40:00,62.47,62.59,62.4,62.53,147497.0,61.524,61.6422,61.455,61.5831,147497.0
2024-12-09 13:45:00,62.53,62.7,62.53,62.59,74034.0,61.5831,61.7505,61.5831,61.6422,74034.0
2024-12-09 13:50:00,62.58,62.69,62.53,62.62,64232.0,61.6323,61.7406,61.5831,61.6717,64232.0
2024-12-09 13:55:00,62.61,62.67,62.5,62.5,60797.0,61.6619,61.7209,61.5535,61.5535,60797.0
2024-12-09 14:00:00,62.51,62.52,62.22,62.29,56092.0,61.5634,61.5732,61.2778,61.3467,56092.0
2024-12-09 14:05:00,62.28,62.3,62.18,62.28,47676.0,61.3369,61.3565,61.2384,61.3369,47676.0
2024-12-09 14:10:00,62.27,62.3,62.1,62.13,31818.0,61.327,61.3565,61.1596,61.1891,31818.0
2024-12-09 14:15:00,62.11,62.27,62.07,62.23,73276.0,61.1694,61.327,61.13,61.2876,73276.0
2024-12-09 14:20:00,62.22,62.27,62.19,62.23,27621.0,61.2778,61.327,61.2482,61.2876,27621.0
2024-12-09 14:25:00,62.24,62.24,62.05,62.1,30992.0,61.2975,61.2975,61.1103,61.1596,30992.0
2024-12-09 14:30:00,62.09,62.14,61.99,62.04,68651.0,61.1497,61.199,61.0512,61.1005,68651.0
2024-12-09 14:35:00,62.04,62.13,62.03,62.1,35014.0,61.1005,61.1891,61.0906,61.1596,35014.0
2024-12-09 14:40:00,62.08,62.08,61.98,62.02,52400.0,61.1399,61.1399,61.0414,61.0808,52400.0
2024-12-09 14:45:00,62.02,62.02,61.89,61.89,38845.0,61.0808,61.0808,60.9528,60.9528,38845.0
2024-12-09 14:50:00,61.9,61.9,61.8,61.86,38327.0,60.9626,60.9626,60.8641,60.9232,38327.0
2024-12-09 14:55:00,61.87,61.94,61.82,61.92,35998.0,60.9331,61.002,60.8838,60.9823,35998.0
2024-12-09 15:00:00,61.92,62.01,61.85,61.86,141640.0,60.9823,61.0709,60.9134,60.9232,141640.0
2024-12-09 15:05:00,61.87,61.94,61.86,61.92,30101.0,60.9331,61.002,60.9232,60.9823,30101.0
2024-12-09 15:10:00,61.93,61.94,61.8,61.83,62584.0,60.9922,61.002,60.8641,60.8937,62584.0
2024-12-09 15:15:00,61.83,62.04,61.8,62.0,64945.0,60.8937,61.1005,60.8641,61.0611,64945.0
2024-12-09 15:20:00,62.0,62.04,61.95,62.04,25993.0,61.0611,61.1005,61.0118,61.1005,25993.0
2024-12-09 15:25:00,62.04,62.13,62.02,62.1,40949.0,61.1005,61.1891,61.0808,61.1596,40949.0
2024-12-09 15:30:00,62.1,62.1,62.0,62.01,65158.0,61.1596,61.1596,61.0611,61.0709,65158.0
2024-12-09 15:35:00,62.0,62.01,61.9,61.99,70142.0,61.0611,61.0709,60.9626,61.0512,70142.0
2024-12-09 15:40:00,61.99,62.0,61.82,61.84,110988.0,61.0512,61.0611,60.8838,60.9035,110988.0
2024-12-09 15:45:00,61.85,61.98,61.82,61.93,76193.0,60.9134,61.0414,60.8838,60.9922,76193.0
2024-12-09 15:50:00,61.94,61.97,61.81,61.9,146779.0,61.002,61.0315,60.874,60.9626,146779.0
2024-12-09 15:55:00,61.9,61.93,61.78,61.87,596935.0,60.9626,60.9922,60.8444,60.9331,596935.0
2024-12-10 09:30:00,61.51,61.87,60.75,60.78,105488.0,60.5785,60.9331,59.83,59.8596,105488.0
2024-12-10 09:35:00,60.85,61.2,60.44,61.13,113077.0,59.9285,60.2732,59.5247,60.2043,113077.0
2024-12-10 09:40:00,61.19,61.24,60.69,60.91,53008.0,60.2634,60.3126,59.7709,59.9876,53008.0
2024-12-10 09:45:00,60.94,61.16,60.76,60.82,29327.0,60.0171,60.2338,59.8399,59.899,29327.0
2024-12-10 09:50:00,60.82,60.94,60.52,60.65,74699.0,59.899,60.0171,59.6035,59.7315,74699.0
2024-12-10 09:55:00,60.69,60.91,60.68,60.73,41201.0,59.7709,59.9876,59.7611,59.8103,41201.0
2024-12-10 10:00:00,60.7,60.81,60.61,60.78,130470.0,59.7808,59.8891,59.6921,59.8596,130470.0
2024-12-10 10:05:00,60.76,60.86,60.72,60.83,74653.0,59.8399,59.9384,59.8005,59.9088,74653.0
2024-12-10 10:10:00,60.83,61.0,60.81,60.95,34108.0,59.9088,60.0762,59.8891,60.027,34108.0
2024-12-10 10:15:00,60.95,61.09,60.87,60.91,30184.0,60.027,60.1649,59.9482,59.9876,30184.0
2024-12-10 10:20:00,60.92,61.12,60.92,60.92,35904.0,59.9974,60.1944,59.9974,59.9974,35904.0
2024-12-10 10:25:00,60.92,60.98,60.87,60.9,50909.0,59.9974,60.0565,59.9482,59.9777,50909.0
2024-12-10 10:30:00,60.88,61.01,60.86,61.0,124881.0,59.9581,60.0861,59.9384,60.0762,124881.0
2024-12-10 10:35:00,60.97,60.97,60.72,60.84,103873.0,60.0467,60.0467,59.8005,59.9187,103873.0
2024-12-10 10:40:00,60.82,60.93,60.78,60.9,36792.0,59.899,60.0073,59.8596,59.9777,36792.0
2024-12-10 10:45:00,60.9,60.97,60.86,60.95,29529.0,59.9777,60.0467,59.9384,60.027,29529.0
2024-12-10 10:50:00,60.94,60.95,60.8,60.88,30897.0,60.0171,60.027,59.8793,59.9581,30897.0
2024-12-10 10:55:00,60.92,61.02,60.87,60.96,90238.0,59.9974,60.0959,59.9482,60.0368,90238.0
2024-12-10 11:00:00,60.98,61.1,60.95,61.08,31295.0,60.0565,60.1747,60.027,60.155,31295.0
2024-12-10 11:05:00,61.06,61.07,60.95,61.05,53779.0,60.1353,60.1452,60.027,60.1255,53779.0
2024-12-10 11:10:00,61.06,61.29,61.05,61.18,39442.0,60.1353,60.3618,60.1255,60.2535,39442.0
2024-12-10 11:15:00,61.19,61.19,61.03,61.03,32519.0,60.2634,60.2634,60.1058,60.1058,32519.0
2024-12-10 11:20:00,61.05,61.07,60.86,60.91,42953.0,60.1255,60.1452,59.9384,59.9876,42953.0
2024-12-10 11:25:00,60.91,61.0,60.9,60.91,30708.0,59.9876,60.0762,59.9777,59.9876,30708.0
2024-12-10 11:30:00,60.91,61.08,60.88,61.0,35337.0,59.9876,60.155,59.9581,60.0762,35337.0
2024-12-10 11:35:00,61.0,61.12,60.94,61.03,36163.0,60.0762,60.1944,60.0171,60.1058,36163.0
2024-12-10 11:40:00,61.02,61.02,60.82,60.84,28569.0,60.0959,60.0959,59.899,59.9187,28569.0
2024-12-10 11:45:00,60.84,60.86,60.52,60.63,49553.0,59.9187,59.9384,59.6035,59.7118,49553.0
2024-12-10 11:50:00,60.62,60.66,60.46,60.58,37203.0,59.702,59.7414,59.5444,59.6626,37203.0
2024-12-10 11:55:00,60.57,60.84,60.56,60.8,29295.0,59.6527,59.9187,59.6429,59.8793,29295.0
2024-12-10 12:00:00,60.77,61.06,60.74,61.05,62445.0,59.8497,60.1353,59.8202,60.1255,62445.0
2024-12-10 12:05:00,61.03,61.05,60.94,61.0,22373.0,60.1058,60.1255,60.0171,60.0762,22373.0
2024-12-10 12:10:00,60.99,61.03,60.85,60.91,29886.0,60.0664,60.1058,59.9285,59.9876,29886.0
2024-12-10 12:15:00,60.91,61.1,60.9,61.07,22508.0,59.9876,60.1747,59.9777,60.1452,22508.0
2024-12-10 12:20:00,61.09,61.13,61.04,61.04,15728.0,60.1649,60.2043,60.1156,60.1156,15728.0
2024-12-10 12:25:00,61.04,61.09,60.96,60.96,20283.0,60.1156,60.1649,60.0368,60.0368,20283.0
2024-12-10 12:30:00,60.97,61.19,60.95,61.17,25591.0,60.0467,60.2634,60.027,60.2437,25591.0
2024-12-10 12:35:00,61.16,61.27,61.13,61.15,19307.0,60.2338,60.3421,60.2043,60.224,19307.0
2024-12-10 12:40:00,61.14,61.3,61.13,61.18,26089.0,60.2141,60.3717,60.2043,60.2535,26089.0
2024-12-10 12:45:00,61.16,61.18,61.07,61.07,14494.0,60.2338,60.2535,60.1452,60.1452,14494.0
2024-12-10 12:50:00,61.09,61.13,60.99,61.04,20260.0,60.1649,60.2043,60.0664,60.1156,20260.0
2024-12-10 12:55:00,61.04,61.11,61.03,61.04,11588.0,60.1156,60.1846,60.1058,60.1156,11588.0
2024-12-10 13:00:00,61.03,61.07,60.98,61.0,37955.0,60.1058,60.1452,60.0565,60.0762,37955.0
2024-12-10 13:05:00,61.0,61.13,60.99,61.05,13108.0,60.0762,60.2043,60.0664,60.1255,13108.0
2024-12-10 13:10:00,61.04,61.15,61.0,61.07,16049.0,60.1156,60.224,60.0762,60.1452,16049.0
2024-12-10 13:15:00,61.08,61.25,61.05,61.07,90208.0,60.155,60.3224,60.1255,60.1452,90208.0
2024-12-10 13:20:00,61.07,61.28,61.07,61.18,35323.0,60.1452,60.352,60.1452,60.2535,35323.0
2024-12-10 13:25:00,61.17,61.2,61.12,61.14,30103.0,60.2437,60.2732,60.1944,60.2141,30103.0
2024-12-10 13:30:00,61.11,61.33,61.08,61.32,29070.0,60.1846,60.4012,60.155,60.3914,29070.0
2024-12-10 13:35:00,61.33,61.33,61.2,61.22,28776.0,60.4012,60.4012,60.2732,60.2929,28776.0
2024-12-10 13:40:00,61.21,61.38,61.19,61.32,40658.0,60.2831,60.4505,60.2634,60.3914,40658.0
2024-12-10 13:45:00,61.33,61.33,61.27,61.3,27851.0,60.4012,60.4012,60.3421,60.3717,27851.0
2024-12-10 13:50:00,61.3,61.33,61.26,61.28,38298.0,60.3717,60.4012,60.3323,60.352,38298.0
2024-12-10 13:55:00,61.28,61.3,61.17,61.19,28791.0,60.352,60.3717,60.2437,60.2634,28791.0
2024-12-10 14:00:00,61.19,61.24,61.14,61.2,29109.0,60.2634,60.3126,60.2141,60.2732,29109.0
2024-12-10 14:05:00,61.2,61.22,61.09,61.16,44824.0,60.2732,60.2929,60.1649,60.2338,44824.0
2024-12-10 14:10:00,61.16,61.17,61.06,61.08,39315.0,60.2338,60.2437,60.1353,60.155,39315.0
2024-12-10 14:15:00,61.08,61.31,61.08,61.27,43694.0,60.155,60.3815,60.155,60.3421,43694.0
2024-12-10 14:20:00,61.26,61.26,61.14,61.21,32697.0,60.3323,60.3323,60.2141,60.2831,32697.0
2024-12-10 14:25:00,61.21,61.33,61.21,61.29,33067.0,60.2831,60.4012,60.2831,60.3618,33067.0
2024-12-10 14:30:00,61.29,61.31,61.17,61.24,32353.0,60.3618,60.3815,60.2437,60.3126,32353.0
2024-12-10 14:35:00,61.24,61.39,61.22,61.32,53347.0,60.3126,60.4603,60.2929,60.3914,53347.0
2024-12-10 14:40:00,61.34,61.56,61.26,61.54,46228.0,60.4111,60.6278,60.3323,60.6081,46228.0
2024-12-10 14:45:00,61.52,61.59,61.51,61.52,46836.0,60.5884,60.6573,60.5785,60.5884,46836.0
2024-12-10 14:50:00,61.52,61.59,61.49,61.54,48400.0,60.5884,60.6573,60.5588,60.6081,48400.0
2024-12-10 14:55:00,61.53,61.62,61.48,61.62,70309.0,60.5982,60.6868,60.549,60.6868,70309.0
2024-12-10 15:00:00,61.61,61.73,61.57,61.61,70885.0,60.677,60.7952,60.6376,60.677,70885.0
2024-12-10 15:05:00,61.61,61.62,61.44,61.45,61971.0,60.677,60.6868,60.5096,60.5194,61971.0
2024-12-10 15:10:00,61.45,61.57,61.43,61.48,67087.0,60.5194,60.6376,60.4997,60.549,67087.0
2024-12-10 15:15:00,61.48,61.5,61.37,61.43,102232.0,60.549,60.5687,60.4406,60.4997,102232.0
2024-12-10 15:20:00,61.43,61.51,61.36,61.5,99938.0,60.4997,60.5785,60.4308,60.5687,99938.0
2024-12-10 15:25:00,61.5,61.51,61.38,61.43,106224.0,60.5687,60.5785,60.4505,60.4997,106224.0
2024-12-10 15:30:00,61.44,61.44,61.3,61.39,101610.0,60.5096,60.5096,60.3717,60.4603,101610.0
2024-12-10 15:35:00,61.39,61.49,61.35,61.46,105610.0,60.4603,60.5588,60.4209,60.5293,105610.0
2024-12-10 15:40:00,61.49,61.62,61.46,61.55,95541.0,60.5588,60.6868,60.5293,60.6179,95541.0
2024-12-10 15:45:00,61.56,61.82,61.56,61.75,124092.0,60.6278,60.8838,60.6278,60.8149,124092.0
2024-12-10 15:50:00,61.74,61.94,61.63,61.76,335473.0,60.805,61.002,60.6967,60.8247,335473.0
2024-12-10 15:55:00,61.76,62.02,61.69,61.92,649107.0,60.8247,61.0808,60.7558,60.9823,649107.0
2024-12-11 09:30:00,62.5,62.5,62.08,62.29,99346.0,61.5535,61.5535,61.1399,61.3467,99346.0
2024-12-11 09:35:00,62.28,62.31,62.1,62.12,16498.0,61.3369,61.3664,61.1596,61.1793,16498.0
2024-12-11 09:40:00,62.06,62.31,61.93,62.21,44266.0,61.1202,61.3664,60.9922,61.2679,44266.0
2024-12-11 09:45:00,62.15,62.59,62.13,62.56,27751.0,61.2088,61.6422,61.1891,61.6126,27751.0
2024-12-11 09:50:00,62.55,62.7,62.52,62.58,153084.0,61.6028,61.7505,61.5732,61.6323,153084.0
2024-12-11 09:55:00,62.61,62.61,62.42,62.58,40463.0,61.6619,61.6619,61.4747,61.6323,40463.0
2024-12-11 10:00:00,62.55,62.57,62.09,62.13,19931.0,61.6028,61.6225,61.1497,61.1891,19931.0
2024-12-11 10:05:00,62.14,62.14,61.9,61.95,29568.0,61.199,61.199,60.9626,61.0118,29568.0
2024-12-11 10:10:00,61.9,62.06,61.78,62.0,31134.0,60.9626,61.1202,60.8444,61.0611,31134.0
2024-12-11 10:15:00,62.01,62.25,62.01,62.2,14454.0,61.0709,61.3073,61.0709,61.2581,14454.0
2024-12-11 10:20:00,62.22,62.38,62.1,62.1,17640.0,61.2778,61.4353,61.1596,61.1596,17640.0
2024-12-11 10:25:00,62.11,62.14,61.51,61.52,32014.0,61.1694,61.199,60.5785,60.5884,32014.0
2024-12-11 10:30:00,61.49,61.51,61.31,61.35,71265.0,60.5588,60.5785,60.3815,60.4209,71265.0
2024-12-11 10:35:00,61.34,61.41,61.21,61.29,25610.0,60.4111,60.48,60.2831,60.3618,25610.0
2024-12-11 10:40:00,61.31,61.37,61.26,61.35,26543.0,60.3815,60.4406,60.3323,60.4209,26543.0
2024-12-11 10:45:00,61.37,61.38,61.14,61.14,30330.0,60.4406,60.4505,60.2141,60.2141,30330.0
2024-12-11 10:50:00,61.17,61.25,61.09,61.22,17650.0,60.2437,60.3224,60.1649,60.2929,17650.0
2024-12-11 10:55:00,61.22,61.24,61.01,61.11,24494.0,60.2929,60.3126,60.0861,60.1846,24494.0
2024-12-11 11:00:00,61.13,61.36,61.06,61.33,28226.0,60.2043,60.4308,60.1353,60.4012,28226.0
2024-12-11 11:05:00,61.32,61.51,61.22,61.48,52590.0,60.3914,60.5785,60.2929,60.549,52590.0
2024-12-11 11:10:00,61.48,61.62,61.47,61.6,18515.0,60.549,60.6868,60.5391,60.6671,18515.0
2024-12-11 11:15:00,61.62,61.88,61.61,61.84,40209.0,60.6868,60.9429,60.677,60.9035,40209.0
2024-12-11 11:20:00,61.83,61.99,61.77,61.96,35125.0,60.8937,61.0512,60.8346,61.0217,35125.0
2024-12-11 11:25:00,61.97,62.03,61.91,61.98,23629.0,61.0315,61.0906,60.9725,61.0414,23629.0
2024-12-11 11:30:00,61.95,61.98,61.78,61.8,24939.0,61.0118,61.0414,60.8444,60.8641,24939.0
2024-12-11 11:35:00,61.8,61.86,61.71,61.73,38560.0,60.8641,60.9232,60.7755,60.7952,38560.0
2024-12-11 11:40:00,61.72,61.79,61.58,61.6,28434.0,60.7853,60.8543,60.6475,60.6671,28434.0
2024-12-11 11:45:00,61.61,61.66,61.54,61.64,29754.0,60.677,60.7262,60.6081,60.7065,29754.0
2024-12-11 11:50:00,61.66,61.77,61.55,61.65,24442.0,60.7262,60.8346,60.6179,60.7164,24442.0
2024-12-11 11:55:00,61.66,61.85,61.64,61.77,24106.0,60.7262,60.9134,60.7065,60.8346,24106.0
2024-12-11 12:00:00,61.77,61.84,61.74,61.76,28393.0,60.8346,60.9035,60.805,60.8247,28393.0
2024-12-11 12:05:00,61.76,61.83,61.69,61.72,16761.0,60.8247,60.8937,60.7558,60.7853,16761.0
2024-12-11 12:10:00,61.71,61.79,61.63,61.65,13034.0,60.7755,60.8543,60.6967,60.7164,13034.0
2024-12-11 12:15:00,61.65,61.65,61.54,61.57,13998.0,60.7164,60.7164,60.6081,60.6376,13998.0
2024-12-11 12:20:00,61.57,61.65,61.5,61.62,17097.0,60.6376,60.7164,60.5687,60.6868,17097.0
2024-12-11 12:25:00,61.62,61.76,61.6,61.66,27374.0,60.6868,60.8247,60.6671,60.7262,27374.0
2024-12-11 12:30:00,61.65,61.71,61.59,61.68,21947.0,60.7164,60.7755,60.6573,60.7459,21947.0
2024-12-11 12:35:00,61.68,61.68,61.58,61.65,13437.0,60.7459,60.7459,60.6475,60.7164,13437.0
2024-12-11 12:40:00,61.66,61.79,61.65,61.78,12460.0,60.7262,60.8543,60.7164,60.8444,12460.0
2024-12-11 12:45:00,61.77,61.79,61.65,61.65,15546.0,60.8346,60.8543,60.7164,60.7164,15546.0
2024-12-11 12:50:00,61.66,61.68,61.58,61.58,8018.0,60.7262,60.7459,60.6475,60.6475,8018.0
2024-12-11 12:55:00,61.58,61.65,61.55,61.61,9378.0,60.6475,60.7164,60.6179,60.677,9378.0
2024-12-11 13:00:00,61.64,61.82,61.63,61.82,10806.0,60.7065,60.8838,60.6967,60.8838,10806.0
2024-12-11 13:05:00,61.79,61.82,61.75,61.79,8220.0,60.8543,60.8838,60.8149,60.8543,8220.0
2024-12-11 13:10:00,61.78,61.79,61.67,61.73,13126.0,60.8444,60.8543,60.7361,60.7952,13126.0
2024-12-11 13:15:00,61.74,61.8,61.66,61.72,21231.0,60.805,60.8641,60.7262,60.7853,21231.0
2024-12-11 13:20:00,61.73,61.78,61.7,61.73,9421.0,60.7952,60.8444,60.7656,60.7952,9421.0
2024-12-11 13:25:00,61.74,61.85,61.71,61.85,8022.0,60.805,60.9134,60.7755,60.9134,8022.0
2024-12-11 13:30:00,61.87,61.91,61.72,61.76,37102.0,60.9331,60.9725,60.7853,60.8247,37102.0
2024-12-11 13:35:00,61.76,61.81,61.72,61.74,29427.0,60.8247,60.874,60.7853,60.805,29427.0
2024-12-11 13:40:00,61.72,61.76,61.66,61.67,18049.0,60.7853,60.8247,60.7262,60.7361,18049.0
2024-12-11 13:45:00,61.69,61.75,61.66,61.75,20795.0,60.7558,60.8149,60.7262,60.8149,20795.0
2024-12-11 13:50:00,61.75,61.8,61.69,61.74,20435.0,60.8149,60.8641,60.7558,60.805,20435.0
2024-12-11 13:55:00,61.74,61.74,61.5,61.54,53604.0,60.805,60.805,60.5687,60.6081,53604.0
2024-12-11 14:00:00,61.54,61.56,61.44,61.46,21624.0,60.6081,60.6278,60.5096,60.5293,21624.0
2024-12-11 14:05:00,61.46,61.47,61.39,61.45,51813.0,60.5293,60.5391,60.4603,60.5194,51813.0
2024-12-11 14:10:00,61.46,61.57,61.44,61.54,49538.0,60.5293,60.6376,60.5096,60.6081,49538.0
2024-12-11 14:15:00,61.54,61.55,61.44,61.44,33244.0,60.6081,60.6179,60.5096,60.5096,33244.0
2024-12-11 14:20:00,61.46,61.5,61.4,61.41,25992.0,60.5293,60.5687,60.4702,60.48,25992.0
2024-12-11 14:25:00,61.42,61.63,61.42,61.63,11455.0,60.4899,60.6967,60.4899,60.6967,11455.0
2024-12-11 14:30:00,61.61,61.62,61.52,61.62,13222.0,60.677,60.6868,60.5884,60.6868,13222.0
2024-12-11 14:35:00,61.61,61.66,61.57,61.57,15516.0,60.677,60.7262,60.6376,60.6376,15516.0
2024-12-11 14:40:00,61.56,61.57,61.47,61.48,25114.0,60.6278,60.6376,60.5391,60.549,25114.0
2024-12-11 14:45:00,61.49,61.57,61.47,61.53,18108.0,60.5588,60.6376,60.5391,60.5982,18108.0
2024-12-11 14:50:00,61.54,61.55,61.47,61.51,11493.0,60.6081,60.6179,60.5391,60.5785,11493.0
2024-12-11 14:55:00,61.5,61.52,61.46,61.52,17571.0,60.5687,60.5884,60.5293,60.5884,17571.0
2024-12-11 15:00:00,61.52,61.58,61.44,61.51,26318.0,60.5884,60.6475,60.5096,60.5785,26318.0
2024-12-11 15:05:00,61.51,61.61,61.5,61.58,40241.0,60.5785,60.677,60.5687,60.6475,40241.0
2024-12-11 15:10:00,61.57,61.87,61.57,61.86,32821.0,60.6376,60.9331,60.6376,60.9232,32821.0
2024-12-11 15:15:00,61.85,61.97,61.84,61.92,47151.0,60.9134,61.0315,60.9035,60.9823,47151.0
2024-12-11 15:20:00,61.93,62.02,61.86,61.95,53703.0,60.9922,61.0808,60.9232,61.0118,53703.0
2024-12-11 15:25:00,61.94,61.99,61.91,61.99,55316.0,61.002,61.0512,60.9725,61.0512,55316.0
2024-12-11 15:30:00,61.98,62.07,61.88,61.93,118720.0,61.0414,61.13,60.9429,60.9922,118720.0
2024-12-11 15:35:00,61.93,61.95,61.78,61.89,56866.0,60.9922,61.0118,60.8444,60.9528,56866.0
2024-12-11 15:40:00,61.89,61.92,61.79,61.84,66247.0,60.9528,60.9823,60.8543,60.9035,66247.0
2024-12-11 15:45:00,61.84,61.85,61.67,61.7,62511.0,60.9035,60.9134,60.7361,60.7656,62511.0
2024-12-11 15:50:00,61.69,61.69,61.42,61.42,134308.0,60.7558,60.7558,60.4899,60.4899,134308.0
2024-12-11 15:55:00,61.42,61.56,61.41,61.49,212768.0,60.4899,60.6278,60.48,60.5588,212768.0
2024-12-12 09:30:00,60.96,61.52,60.68,60.87,77790.0,60.0368,60.5884,59.7611,59.9482,77790.0
2024-12-12 09:35:00,60.99,61.37,60.81,61.37,28723.0,60.0664,60.4406,59.8891,60.4406,28723.0
2024-12-12 09:40:00,61.37,61.62,61.32,61.62,20373.0,60.4406,60.6868,60.3914,60.6868,20373.0
2024-12-12 09:45:00,61.71,62.04,61.64,62.04,36265.0,60.7755,61.1005,60.7065,61.1005,36265.0
2024-12-12 09:50:00,61.99,61.99,61.58,61.6,25464.0,61.0512,61.0512,60.6475,60.6671,25464.0
2024-12-12 09:55:00,61.59,61.68,61.5,61.64,26836.0,60.6573,60.7459,60.5687,60.7065,26836.0
2024-12-12 10:00:00,61.64,61.67,61.43,61.47,18726.0,60.7065,60.7361,60.4997,60.5391,18726.0
2024-12-12 10:05:00,61.48,61.54,61.09,61.23,33395.0,60.549,60.6081,60.1649,60.3028,33395.0
2024-12-12 10:10:00,61.24,61.4,61.17,61.39,12285.0,60.3126,60.4702,60.2437,60.4603,12285.0
2024-12-12 10:15:00,61.36,61.47,61.3,61.47,17999.0,60.4308,60.5391,60.3717,60.5391,17999.0
2024-12-12 10:20:00,61.47,61.58,61.35,61.35,22981.0,60.5391,60.6475,60.4209,60.4209,22981.0
2024-12-12 10:25:00,61.33,61.33,61.06,61.13,21736.0,60.4012,60.4012,60.1353,60.2043,21736.0
2024-12-12 10:30:00,61.15,61.15,60.92,60.93,21470.0,60.224,60.224,59.9974,60.0073,21470.0
2024-12-12 10:35:00,60.94,61.02,60.82,60.9,24667.0,60.0171,60.0959,59.899,59.9777,24667.0
2024-12-12 10:40:00,60.9,60.93,60.73,60.79,27216.0,59.9777,60.0073,59.8103,59.8694,27216.0
2024-12-12 10:45:00,60.77,60.95,60.74,60.92,28920.0,59.8497,60.027,59.8202,59.9974,28920.0
2024-12-12 10:50:00,60.93,60.93,60.76,60.77,28647.0,60.0073,60.0073,59.8399,59.8497,28647.0
2024-12-12 10:55:00,60.79,60.97,60.79,60.94,19891.0,59.8694,60.0467,59.8694,60.0171,19891.0
2024-12-12 11:00:00,60.95,61.29,60.88,61.29,35685.0,60.027,60.3618,59.9581,60.3618,35685.0
2024-12-12 11:05:00,61.29,61.46,61.29,61.35,39539.0,60.3618,60.5293,60.3618,60.4209,39539.0
2024-12-12 11:10:00,61.32,61.35,61.21,61.26,28733.0,60.3914,60.4209,60.2831,60.3323,28733.0
2024-12-12 11:15:00,61.27,61.33,61.18,61.27,12323.0,60.3421,60.4012,60.2535,60.3421,12323.0
2024-12-12 11:20:00,61.28,61.34,61.2,61.32,33429.0,60.352,60.4111,60.2732,60.3914,33429.0
2024-12-12 11:25:00,61.33,61.44,61.3,61.42,12546.0,60.4012,60.5096,60.3717,60.4899,12546.0
2024-12-12 11:30:00,61.41,61.48,61.35,61.37,24722.0,60.48,60.549,60.4209,60.4406,24722.0
2024-12-12 11:35:00,61.36,61.39,61.27,61.28,17127.0,60.4308,60.4603,60.3421,60.352,17127.0
2024-12-12 11:40:00,61.24,61.33,61.15,61.25,31115.0,60.3126,60.4012,60.224,60.3224,31115.0
2024-12-12 11:45:00,61.24,61.24,61.04,61.15,11475.0,60.3126,60.3126,60.1156,60.224,11475.0
2024-12-12 11:50:00,61.14,61.15,60.9,61.11,83523.0,60.2141,60.224,59.9777,60.1846,83523.0
2024-12-12 11:55:00,61.11,61.13,60.98,60.98,48348.0,60.1846,60.2043,60.0565,60.0565,48348.0
2024-12-12 12:00:00,60.98,61.12,60.93,61.11,18093.0,60.0565,60.1944,60.0073,60.1846,18093.0
2024-12-12 12:05:00,61.13,61.21,61.06,61.08,32507.0,60.2043,60.2831,60.1353,60.155,32507.0
2024-12-12 12:10:00,61.04,61.04,60.88,60.9,13647.0,60.1156,60.1156,59.9581,59.9777,13647.0
2024-12-12 12:15:00,60.91,60.99,60.9,60.96,9570.0,59.9876,60.0664,59.9777,60.0368,9570.0
2024-12-12 12:20:00,60.98,61.09,60.98,61.05,17256.0,60.0565,60.1649,60.0565,60.1255,17256.0
2024-12-12 12:25:00,61.04,61.12,60.97,61.01,18701.0,60.1156,60.1944,60.0467,60.0861,18701.0
2024-12-12 12:30:00,61.02,61.03,60.94,60.99,25364.0,60.0959,60.1058,60.0171,60.0664,25364.0
2024-12-12 12:35:00,60.99,60.99,60.78,60.84,18649.0,60.0664,60.0664,59.8596,59.9187,18649.0
2024-12-12 12:40:00,60.84,60.89,60.75,60.89,16201.0,59.9187,59.9679,59.83,59.9679,16201.0
2024-12-12 12:45:00,60.89,60.96,60.85,60.88,12888.0,59.9679,60.0368,59.9285,59.9581,12888.0
2024-12-12 12:50:00,60.88,61.02,60.86,61.01,25126.0,59.9581,60.0959,59.9384,60.0861,25126.0
2024-12-12 12:55:00,61.0,61.05,60.92,60.93,15080.0,60.0762,60.1255,59.9974,60.0073,15080.0
2024-12-12 13:00:00,60.91,60.94,60.78,60.85,26634.0,59.9876,60.0171,59.8596,59.9285,26634.0
2024-12-12 13:05:00,60.82,60.91,60.75,60.91,10166.0,59.899,59.9876,59.83,59.9876,10166.0
2024-12-12 13:10:00,60.92,60.94,60.86,60.89,4670.0,59.9974,60.0171,59.9384,59.9679,4670.0
2024-12-12 13:15:00,60.9,60.97,60.88,60.97,10477.0,59.9777,60.0467,59.9581,60.0467,10477.0
2024-12-12 13:20:00,60.97,61.05,60.85,60.85,43078.0,60.0467,60.1255,59.9285,59.9285,43078.0
2024-12-12 13:25:00,60.85,61.02,60.85,60.93,26927.0,59.9285,60.0959,59.9285,60.0073,26927.0
2024-12-12 13:30:00,60.94,60.99,60.87,60.99,9853.0,60.0171,60.0664,59.9482,60.0664,9853.0
2024-12-12 13:35:00,60.99,61.05,60.97,61.01,40515.0,60.0664,60.1255,60.0467,60.0861,40515.0
2024-12-12 13:40:00,60.99,61.0,60.85,60.87,22641.0,60.0664,60.0762,59.9285,59.9482,22641.0
2024-12-12 13:45:00,60.87,61.02,60.85,61.0,12097.0,59.9482,60.0959,59.9285,60.0762,12097.0
2024-12-12 13:50:00,61.01,61.08,60.96,61.01,17855.0,60.0861,60.155,60.0368,60.0861,17855.0
2024-12-12 13:55:00,61.03,61.06,60.99,61.01,9284.0,60.1058,60.1353,60.0664,60.0861,9284.0
2024-12-12 14:00:00,61.01,61.02,60.97,60.98,11568.0,60.0861,60.0959,60.0467,60.0565,11568.0
2024-12-12 14:05:00,60.99,61.15,60.97,61.14,11573.0,60.0664,60.224,60.0467,60.2141,11573.0
2024-12-12 14:10:00,61.16,61.24,61.13,61.22,19715.0,60.2338,60.3126,60.2043,60.2929,19715.0
2024-12-12 14:15:00,61.25,61.25,61.17,61.2,18553.0,60.3224,60.3224,60.2437,60.2732,18553.0
2024-12-12 14:20:00,61.2,61.21,61.16,61.21,10192.0,60.2732,60.2831,60.2338,60.2831,10192.0
2024-12-12 14:25:00,61.2,61.21,61.12,61.13,13158.0,60.2732,60.2831,60.1944,60.2043,13158.0
2024-12-12 14:30:00,61.1,61.2,61.07,61.18,11869.0,60.1747,60.2732,60.1452,60.2535,11869.0
2024-12-12 14:35:00,61.18,61.18,61.1,61.16,10300.0,60.2535,60.2535,60.1747,60.2338,10300.0
2024-12-12 14:40:00,61.15,61.25,61.1,61.11,13614.0,60.224,60.3224,60.1747,60.1846,13614.0
2024-12-12 14:45:00,61.11,61.23,61.09,61.13,13261.0,60.1846,60.3028,60.1649,60.2043,13261.0
2024-12-12 14:50:00,61.13,61.14,61.08,61.13,21584.0,60.2043,60.2141,60.155,60.2043,21584.0
2024-12-12 14:55:00,61.12,61.16,61.06,61.15,23999.0,60.1944,60.2338,60.1353,60.224,23999.0
2024-12-12 15:00:00,61.14,61.14,61.01,61.02,15772.0,60.2141,60.2141,60.0861,60.0959,15772.0
2024-12-12 15:05:00,61.03,61.16,61.02,61.14,14728.0,60.1058,60.2338,60.0959,60.2141,14728.0
2024-12-12 15:10:00,61.13,61.13,61.02,61.07,28438.0,60.2043,60.2043,60.0959,60.1452,28438.0
2024-12-12 15:15:00,61.08,61.16,61.08,61.12,22395.0,60.155,60.2338,60.155,60.1944,22395.0
2024-12-12 15:20:00,61.13,61.27,61.07,61.27,32314.0,60.2043,60.3421,60.1452,60.3421,32314.0
2024-12-12 15:25:00,61.28,61.39,61.27,61.27,31618.0,60.352,60.4603,60.3421,60.3421,31618.0
2024-12-12 15:30:00,61.28,61.41,61.28,61.41,22855.0,60.352,60.48,60.352,60.48,22855.0
2024-12-12 15:35:00,61.41,61.46,61.34,61.35,29314.0,60.48,60.5293,60.4111,60.4209,29314.0
2024-12-12 15:40:00,61.34,61.4,61.3,61.34,32176.0,60.4111,60.4702,60.3717,60.4111,32176.0
2024-12-12 15:45:00,61.36,61.45,61.32,61.39,59993.0,60.4308,60.5194,60.3914,60.4603,59993.0
2024-12-12 15:50:00,61.4,61.5,61.38,61.5,121257.0,60.4702,60.5687,60.4505,60.5687,121257.0
2024-12-12 15:55:00,61.49,61.54,61.3,61.47,326410.0,60.5588,60.6081,60.3717,60.5391,326410.0
2024-12-13 09:30:00,60.99,61.12,60.52,60.6,124646.0,60.0664,60.1944,59.6035,59.6823,124646.0
2024-12-13 09:35:00,60.69,60.73,60.36,60.59,29525.0,59.7709,59.8103,59.4459,59.6724,29525.0
2024-12-13 09:40:00,60.59,60.93,60.37,60.7,99128.0,59.6724,60.0073,59.4558,59.7808,99128.0
2024-12-13 09:45:00,60.71,61.18,60.62,61.13,37759.0,59.7906,60.2535,59.702,60.2043,37759.0
2024-12-13 09:50:00,61.18,61.34,60.9,60.94,29886.0,60.2535,60.4111,59.9777,60.0171,29886.0
2024-12-13 09:55:00,60.91,61.04,60.82,60.85,58209.0,59.9876,60.1156,59.899,59.9285,58209.0
2024-12-13 10:00:00,60.85,60.9,60.56,60.62,44426.0,59.9285,59.9777,59.6429,59.702,44426.0
2024-12-13 10:05:00,60.57,60.64,60.29,60.3,28152.0,59.6527,59.7217,59.377,59.3868,28152.0
2024-12-13 10:10:00,60.3,60.42,60.22,60.26,25608.0,59.3868,59.505,59.308,59.3474,25608.0
2024-12-13 10:15:00,60.26,60.28,60.02,60.07,58315.0,59.3474,59.3671,59.1111,59.1603,58315.0
2024-12-13 10:20:00,60.08,60.21,59.97,60.21,32536.0,59.1702,59.2982,59.0618,59.2982,32536.0
2024-12-13 10:25:00,60.25,60.33,60.19,60.31,36030.0,59.3376,59.4164,59.2785,59.3967,36030.0
2024-12-13 10:30:00,60.29,60.43,60.28,60.37,19197.0,59.377,59.5149,59.3671,59.4558,19197.0
2024-12-13 10:35:00,60.39,60.45,60.19,60.19,19756.0,59.4755,59.5346,59.2785,59.2785,19756.0
2024-12-13 10:40:00,60.18,60.23,60.01,60.08,28985.0,59.2687,59.3179,59.1012,59.1702,28985.0
2024-12-13 10:45:00,60.08,60.28,60.03,60.28,53478.0,59.1702,59.3671,59.1209,59.3671,53478.0
2024-12-13 10:50:00,60.31,60.31,60.18,60.27,14879.0,59.3967,59.3967,59.2687,59.3573,14879.0
2024-12-13 10:55:00,60.28,60.34,60.17,60.26,36042.0,59.3671,59.4262,59.2588,59.3474,36042.0
2024-12-13 11:00:00,60.28,60.36,60.06,60.12,55265.0,59.3671,59.4459,59.1505,59.2096,55265.0
2024-12-13 11:05:00,60.11,60.41,60.1,60.36,67369.0,59.1997,59.4952,59.1899,59.4459,67369.0
2024-12-13 11:10:00,60.36,60.45,60.28,60.29,57565.0,59.4459,59.5346,59.3671,59.377,57565.0
2024-12-13 11:15:00,60.3,60.43,60.28,60.33,44560.0,59.3868,59.5149,59.3671,59.4164,44560.0
2024-12-13 11:20:00,60.34,60.4,60.27,60.32,33411.0,59.4262,59.4853,59.3573,59.4065,33411.0
2024-12-13 11:25:00,60.31,60.34,60.18,60.28,33994.0,59.3967,59.4262,59.2687,59.3671,33994.0
2024-12-13 11:30:00,60.3,60.46,60.29,60.44,84105.0,59.3868,59.5444,59.377,59.5247,84105.0
2024-12-13 11:35:00,60.47,60.66,60.46,60.51,73416.0,59.5543,59.7414,59.5444,59.5937,73416.0
2024-12-13 11:40:00,60.51,60.54,60.43,60.44,40880.0,59.5937,59.6232,59.5149,59.5247,40880.0
2024-12-13 11:45:00,60.44,60.58,60.43,60.48,33384.0,59.5247,59.6626,59.5149,59.5641,33384.0
2024-12-13 11:50:00,60.48,60.51,60.37,60.38,27390.0,59.5641,59.5937,59.4558,59.4656,27390.0
2024-12-13 11:55:00,60.38,60.44,60.35,60.37,30329.0,59.4656,59.5247,59.4361,59.4558,30329.0
2024-12-13 12:00:00,60.37,60.5,60.36,60.38,32318.0,59.4558,59.5838,59.4459,59.4656,32318.0
2024-12-13 12:05:00,60.38,60.41,60.18,60.19,58561.0,59.4656,59.4952,59.2687,59.2785,58561.0
2024-12-13 12:10:00,60.19,60.21,60.07,60.09,25190.0,59.2785,59.2982,59.1603,59.18,25190.0
2024-12-13 12:15:00,60.11,60.21,60.09,60.19,21423.0,59.1997,59.2982,59.18,59.2785,21423.0
2024-12-13 12:20:00,60.19,60.19,60.09,60.14,18731.0,59.2785,59.2785,59.18,59.2293,18731.0
2024-12-13 12:25:00,60.12,60.17,60.08,60.17,21831.0,59.2096,59.2588,59.1702,59.2588,21831.0
2024-12-13 12:30:00,60.17,60.21,60.07,60.12,23772.0,59.2588,59.2982,59.1603,59.2096,23772.0
2024-12-13 12:35:00,60.12,60.19,60.11,60.18,13092.0,59.2096,59.2785,59.1997,59.2687,13092.0
2024-12-13 12:40:00,60.17,60.2,60.12,60.12,13287.0,59.2588,59.2883,59.2096,59.2096,13287.0
2024-12-13 12:45:00,60.11,60.16,60.01,60.03,25897.0,59.1997,59.249,59.1012,59.1209,25897.0
2024-12-13 12:50:00,60.03,60.18,60.02,60.1,20970.0,59.1209,59.2687,59.1111,59.1899,20970.0
2024-12-13 12:55:00,60.1,60.2,60.07,60.08,34255.0,59.1899,59.2883,59.1603,59.1702,34255.0
2024-12-13 13:00:00,60.08,60.14,60.04,60.11,24188.0,59.1702,59.2293,59.1308,59.1997,24188.0
2024-12-13 13:05:00,60.11,60.25,60.08,60.11,31791.0,59.1997,59.3376,59.1702,59.1997,31791.0
2024-12-13 13:10:00,60.11,60.26,60.1,60.23,28679.0,59.1997,59.3474,59.1899,59.3179,28679.0
2024-12-13 13:15:00,60.22,60.29,60.2,60.22,31694.0,59.308,59.377,59.2883,59.308,31694.0
2024-12-13 13:20:00,60.21,60.24,60.1,60.11,17305.0,59.2982,59.3277,59.1899,59.1997,17305.0
2024-12-13 13:25:00,60.11,60.15,60.09,60.15,18235.0,59.1997,59.2391,59.18,59.2391,18235.0
2024-12-13 13:30:00,60.15,60.19,60.1,60.12,21537.0,59.2391,59.2785,59.1899,59.2096,21537.0
2024-12-13 13:35:00,60.12,60.18,60.1,60.15,36130.0,59.2096,59.2687,59.1899,59.2391,36130.0
2024-12-13 13:40:00,60.14,60.21,60.07,60.17,51277.0,59.2293,59.2982,59.1603,59.2588,51277.0
2024-12-13 13:45:00,60.17,60.25,60.17,60.18,23479.0,59.2588,59.3376,59.2588,59.2687,23479.0
2024-12-13 13:50:00,60.19,60.29,60.18,60.2,26590.0,59.2785,59.377,59.2687,59.2883,26590.0
2024-12-13 13:55:00,60.19,60.22,60.14,60.18,45569.0,59.2785,59.308,59.2293,59.2687,45569.0
2024-12-13 14:00:00,60.17,60.17,60.05,60.07,67841.0,59.2588,59.2588,59.1406,59.1603,67841.0
2024-12-13 14:05:00,60.07,60.09,59.94,59.99,54471.0,59.1603,59.18,59.0323,59.0815,54471.0
2024-12-13 14:10:00,60.0,60.02,59.91,59.91,41392.0,59.0914,59.1111,59.0027,59.0027,41392.0
2024-12-13 14:15:00,59.92,59.99,59.89,59.96,66513.0,59.0126,59.0815,58.983,59.052,66513.0
2024-12-13 14:20:00,59.96,60.1,59.92,60.07,55907.0,59.052,59.1899,59.0126,59.1603,55907.0
2024-12-13 14:25:00,60.07,60.16,60.03,60.04,47773.0,59.1603,59.249,59.1209,59.1308,47773.0
2024-12-13 14:30:00,60.04,60.05,59.95,59.98,39553.0,59.1308,59.1406,59.0421,59.0717,39553.0
2024-12-13 14:35:00,59.98,60.02,59.92,59.96,49584.0,59.0717,59.1111,59.0126,59.052,49584.0
2024-12-13 14:40:00,59.96,60.04,59.93,59.99,49607.0,59.052,59.1308,59.0224,59.0815,49607.0
2024-12-13 14:45:00,59.99,60.1,59.99,60.1,47222.0,59.0815,59.1899,59.0815,59.1899,47222.0
2024-12-13 14:50:00,60.1,60.17,60.05,60.14,61774.0,59.1899,59.2588,59.1406,59.2293,61774.0
2024-12-13 14:55:00,60.15,60.22,60.13,60.16,35063.0,59.2391,59.308,59.2194,59.249,35063.0
2024-12-13 15:00:00,60.17,60.21,60.11,60.15,30115.0,59.2588,59.2982,59.1997,59.2391,30115.0
2024-12-13 15:05:00,60.16,60.36,60.15,60.26,50926.0,59.249,59.4459,59.2391,59.3474,50926.0
2024-12-13 15:10:00,60.26,60.3,60.2,60.24,46884.0,59.3474,59.3868,59.2883,59.3277,46884.0
2024-12-13 15:15:00,60.22,60.28,60.08,60.09,57702.0,59.308,59.3671,59.1702,59.18,57702.0
2024-12-13 15:20:00,60.11,60.15,60.05,60.13,60903.0,59.1997,59.2391,59.1406,59.2194,60903.0
2024-12-13 15:25:00,60.13,60.17,60.01,60.13,71167.0,59.2194,59.2588,59.1012,59.2194,71167.0
2024-12-13 15:30:00,60.13,60.37,60.1,60.3,71664.0,59.2194,59.4558,59.1899,59.3868,71664.0
2024-12-13 15:35:00,60.3,60.32,60.18,60.19,67718.0,59.3868,59.4065,59.2687,59.2785,67718.0
2024-12-13 15:40:00,60.18,60.2,59.96,59.97,95075.0,59.2687,59.2883,59.052,59.0618,95075.0
2024-12-13 15:45:00,59.98,60.0,59.8,59.81,110960.0,59.0717,59.0914,58.8944,58.9043,110960.0
2024-12-13 15:50:00,59.82,59.93,59.76,59.77,227052.0,58.9141,59.0224,58.855,58.8649,227052.0
2024-12-13 15:55:00,59.75,59.95,59.74,59.92,460207.0,58.8452,59.0421,58.8353,59.0126,460207.0
2024-12-16 09:30:00,57.95,59.03,57.94,58.57,267866.0,57.0724,58.1361,57.0626,57.683,267866.0
2024-12-16 09:35:00,58.57,58.88,58.45,58.51,83219.0,57.683,57.9883,57.5649,57.6239,83219.0
2024-12-16 09:40:00,58.53,58.92,58.49,58.7,80319.0,57.6436,58.0277,57.6042,57.8111,80319.0
2024-12-16 09:45:00,58.67,59.23,58.56,59.1,110550.0,57.7815,58.333,57.6732,58.205,110550.0
2024-12-16 09:50:00,59.1,59.33,58.87,59.28,79141.0,58.205,58.4315,57.9785,58.3823,79141.0
2024-12-16 09:55:00,59.28,59.36,58.97,59.02,69096.0,58.3823,58.4611,58.077,58.1262,69096.0
2024-12-16 10:00:00,59.02,59.38,59.01,59.36,95494.0,58.1262,58.4808,58.1164,58.4611,95494.0
2024-12-16 10:05:00,59.32,59.57,59.25,59.4,77134.0,58.4217,58.6679,58.3527,58.5005,77134.0
2024-12-16 10:10:00,59.44,59.49,58.93,58.96,121450.0,58.5399,58.5891,58.0376,58.0671,121450.0
2024-12-16 10:15:00,58.96,59.11,58.94,59.01,158351.0,58.0671,58.2149,58.0474,58.1164,158351.0
2024-12-16 10:20:00,59.03,59.21,58.83,59.2,84017.0,58.1361,58.3133,57.9391,58.3035,84017.0
2024-12-16 10:25:00,59.21,59.21,58.95,59.13,82388.0,58.3133,58.3133,58.0573,58.2346,82388.0
2024-12-16 10:30:00,59.12,59.26,59.07,59.2,67465.0,58.2247,58.3626,58.1755,58.3035,67465.0
2024-12-16 10:35:00,59.2,59.2,58.98,59.03,65017.0,58.3035,58.3035,58.0868,58.1361,65017.0
2024-12-16 10:40:00,59.02,59.03,58.89,58.9,65804.0,58.1262,58.1361,57.9982,58.008,65804.0
2024-12-16 10:45:00,58.9,58.96,58.7,58.83,86243.0,58.008,58.0671,57.8111,57.9391,86243.0
2024-12-16 10:50:00,58.83,59.02,58.82,58.96,68214.0,57.9391,58.1262,57.9292,58.0671,68214.0
2024-12-16 10:55:00,58.97,58.99,58.86,58.86,109863.0,58.077,58.0967,57.9686,57.9686,109863.0
2024-12-16 11:00:00,58.86,59.0,58.73,58.96,64641.0,57.9686,58.1065,57.8406,58.0671,64641.0
2024-12-16 11:05:00,58.94,59.17,58.88,59.11,72161.0,58.0474,58.2739,57.9883,58.2149,72161.0
2024-12-16 11:10:00,59.11,59.16,59.05,59.13,98375.0,58.2149,58.2641,58.1558,58.2346,98375.0
2024-12-16 11:15:00,59.13,59.3,59.08,59.19,73788.0,58.2346,58.402,58.1853,58.2936,73788.0
2024-12-16 11:20:00,59.19,59.27,59.17,59.23,46240.0,58.2936,58.3724,58.2739,58.333,46240.0
2024-12-16 11:25:00,59.24,59.47,59.24,59.47,51763.0,58.3429,58.5694,58.3429,58.5694,51763.0
2024-12-16 11:30:00,59.47,59.57,59.37,59.51,48347.0,58.5694,58.6679,58.4709,58.6088,48347.0
2024-12-16 11:35:00,59.51,59.53,59.39,59.39,45980.0,58.6088,58.6285,58.4906,58.4906,45980.0
2024-12-16 11:40:00,59.42,59.44,59.15,59.17,63875.0,58.5202,58.5399,58.2543,58.2739,63875.0
2024-12-16 11:45:00,59.18,59.25,59.16,59.24,59479.0,58.2838,58.3527,58.2641,58.3429,59479.0
2024-12-16 11:50:00,59.25,59.26,59.08,59.23,45359.0,58.3527,58.3626,58.1853,58.333,45359.0
2024-12-16 11:55:00,59.21,59.28,59.17,59.19,59603.0,58.3133,58.3823,58.2739,58.2936,59603.0
2024-12-16 12:00:00,59.19,59.31,59.15,59.17,81845.0,58.2936,58.4118,58.2543,58.2739,81845.0
2024-12-16 12:05:00,59.15,59.23,59.07,59.08,59894.0,58.2543,58.333,58.1755,58.1853,59894.0
2024-12-16 12:10:00,59.08,59.22,59.0,59.0,104377.0,58.1853,58.3232,58.1065,58.1065,104377.0
2024-12-16 12:15:00,58.99,59.14,58.96,58.96,91652.0,58.0967,58.2444,58.0671,58.0671,91652.0
2024-12-16 12:20:00,58.96,59.14,58.96,59.06,69111.0,58.0671,58.2444,58.0671,58.1656,69111.0
2024-12-16 12:25:00,59.05,59.08,58.98,59.04,57733.0,58.1558,58.1853,58.0868,58.1459,57733.0
2024-12-16 12:30:00,59.04,59.11,59.04,59.07,75943.0,58.1459,58.2149,58.1459,58.1755,75943.0
2024-12-16 12:35:00,59.08,59.16,59.01,59.1,52145.0,58.1853,58.2641,58.1164,58.205,52145.0
2024-12-16 12:40:00,59.09,59.14,59.03,59.06,47457.0,58.1952,58.2444,58.1361,58.1656,47457.0
2024-12-16 12:45:00,59.06,59.21,59.04,59.19,78095.0,58.1656,58.3133,58.1459,58.2936,78095.0
2024-12-16 12:50:00,59.19,59.23,59.04,59.11,48617.0,58.2936,58.333,58.1459,58.2149,48617.0
2024-12-16 12:55:00,59.12,59.21,59.11,59.17,36885.0,58.2247,58.3133,58.2149,58.2739,36885.0
2024-12-16 13:00:00,59.17,59.21,59.1,59.14,52148.0,58.2739,58.3133,58.205,58.2444,52148.0
2024-12-16 13:05:00,59.14,59.14,58.97,59.09,53145.0,58.2444,58.2444,58.077,58.1952,53145.0
2024-12-16 13:10:00,59.09,59.13,59.01,59.04,33711.0,58.1952,58.2346,58.1164,58.1459,33711.0
2024-12-16 13:15:00,59.04,59.06,58.91,58.97,66941.0,58.1459,58.1656,58.0179,58.077,66941.0
2024-12-16 13:20:00,58.96,58.97,58.88,58.92,93247.0,58.0671,58.077,57.9883,58.0277,93247.0
2024-12-16 13:25:00,58.93,58.93,58.79,58.86,88457.0,58.0376,58.0376,57.8997,57.9686,88457.0
2024-12-16 13:30:00,58.84,59.02,58.78,59.01,86133.0,57.9489,58.1262,57.8899,58.1164,86133.0
2024-12-16 13:35:00,59.01,59.09,58.83,58.92,78780.0,58.1164,58.1952,57.9391,58.0277,78780.0
2024-12-16 13:40:00,58.92,58.93,58.77,58.82,68636.0,58.0277,58.0376,57.88,57.9292,68636.0
2024-12-16 13:45:00,58.82,58.85,58.74,58.77,43093.0,57.9292,57.9588,57.8505,57.88,43093.0
2024-12-16 13:50:00,58.78,58.86,58.76,58.8,74851.0,57.8899,57.9686,57.8702,57.9096,74851.0
2024-12-16 13:55:00,58.81,58.9,58.76,58.85,73979.0,57.9194,58.008,57.8702,57.9588,73979.0
2024-12-16 14:00:00,58.87,58.99,58.85,58.96,56901.0,57.9785,58.0967,57.9588,58.0671,56901.0
2024-12-16 14:05:00,58.96,59.11,58.96,58.99,50602.0,58.0671,58.2149,58.0671,58.0967,50602.0
2024-12-16 14:10:00,58.99,59.04,58.94,58.99,57222.0,58.0967,58.1459,58.0474,58.0967,57222.0
2024-12-16 14:15:00,58.98,59.04,58.91,58.91,42709.0,58.0868,58.1459,58.0179,58.0179,42709.0
2024-12-16 14:20:00,58.91,58.94,58.79,58.81,51814.0,58.0179,58.0474,57.8997,57.9194,51814.0
2024-12-16 14:25:00,58.81,58.82,58.67,58.69,52593.0,57.9194,57.9292,57.7815,57.8012,52593.0
2024-12-16 14:30:00,58.69,58.83,58.69,58.73,65094.0,57.8012,57.9391,57.8012,57.8406,65094.0
2024-12-16 14:35:00,58.72,58.91,58.72,58.88,47009.0,57.8308,58.0179,57.8308,57.9883,47009.0
2024-12-16 14:40:00,58.89,59.03,58.87,59.01,53963.0,57.9982,58.1361,57.9785,58.1164,53963.0
2024-12-16 14:45:00,59.01,59.12,59.01,59.1,52372.0,58.1164,58.2247,58.1164,58.205,52372.0
2024-12-16 14:50:00,59.1,59.11,58.94,59.03,73979.0,58.205,58.2149,58.0474,58.1361,73979.0
2024-12-16 14:55:00,59.02,59.2,58.99,59.15,49257.0,58.1262,58.3035,58.0967,58.2543,49257.0
2024-12-16 15:00:00,59.16,59.21,58.96,58.96,48871.0,58.2641,58.3133,58.0671,58.0671,48871.0
2024-12-16 15:05:00,58.95,59.0,58.92,58.98,67908.0,58.0573,58.1065,58.0277,58.0868,67908.0
2024-12-16 15:10:00,58.98,59.0,58.88,58.89,132165.0,58.0868,58.1065,57.9883,57.9982,132165.0
2024-12-16 15:15:00,58.89,58.93,58.82,58.84,73065.0,57.9982,58.0376,57.9292,57.9489,73065.0
2024-12-16 15:20:00,58.83,58.87,58.73,58.77,65539.0,57.9391,57.9785,57.8406,57.88,65539.0
2024-12-16 15:25:00,58.77,58.83,58.72,58.8,65480.0,57.88,57.9391,57.8308,57.9096,65480.0
2024-12-16 15:30:00,58.81,59.12,58.81,59.1,96360.0,57.9194,58.2247,57.9194,58.205,96360.0
2024-12-16 15:35:00,59.09,59.23,59.02,59.16,92677.0,58.1952,58.333,58.1262,58.2641,92677.0
2024-12-16 15:40:00,59.16,59.21,59.12,59.14,106972.0,58.2641,58.3133,58.2247,58.2444,106972.0
2024-12-16 15:45:00,59.14,59.19,59.0,59.01,145936.0,58.2444,58.2936,58.1065,58.1164,145936.0
2024-12-16 15:50:00,59.01,59.16,58.96,59.09,284898.0,58.1164,58.2641,58.0671,58.1952,284898.0
2024-12-16 15:55:00,59.1,59.14,58.97,59.06,512773.0,58.205,58.2444,58.077,58.1656,512773.0
2024-12-17 09:30:00,58.93,59.5,58.84,59.0,156271.0,58.0376,58.5989,57.9489,58.1065,156271.0
2024-12-17 09:35:00,59.04,59.62,59.01,59.53,80250.0,58.1459,58.7171,58.1164,58.6285,80250.0
2024-12-17 09:40:00,59.5,59.75,59.35,59.67,63227.0,58.5989,58.8452,58.4512,58.7664,63227.0
2024-12-17 09:45:00,59.65,59.65,59.15,59.24,74318.0,58.7467,58.7467,58.2543,58.3429,74318.0
2024-12-17 09:50:00,59.23,59.23,58.81,58.83,75538.0,58.333,58.333,57.9194,57.9391,75538.0
2024-12-17 09:55:00,58.88,59.08,58.84,58.94,51222.0,57.9883,58.1853,57.9489,58.0474,51222.0
2024-12-17 10:00:00,58.94,59.26,58.92,59.23,73772.0,58.0474,58.3626,58.0277,58.333,73772.0
2024-12-17 10:05:00,59.24,59.46,59.19,59.46,57602.0,58.3429,58.5596,58.2936,58.5596,57602.0
2024-12-17 10:10:00,59.46,59.56,59.32,59.33,76831.0,58.5596,58.658,58.4217,58.4315,76831.0
2024-12-17 10:15:00,59.33,59.43,59.3,59.38,105993.0,58.4315,58.53,58.402,58.4808,105993.0
2024-12-17 10:20:00,59.38,59.46,59.34,59.37,47491.0,58.4808,58.5596,58.4414,58.4709,47491.0
2024-12-17 10:25:00,59.38,59.38,59.15,59.17,45426.0,58.4808,58.4808,58.2543,58.2739,45426.0
2024-12-17 10:30:00,59.17,59.2,59.02,59.07,92737.0,58.2739,58.3035,58.1262,58.1755,92737.0
2024-12-17 10:35:00,59.06,59.2,58.99,59.11,49514.0,58.1656,58.3035,58.0967,58.2149,49514.0
2024-12-17 10:40:00,59.09,59.09,58.73,58.73,54160.0,58.1952,58.1952,57.8406,57.8406,54160.0
2024-12-17 10:45:00,58.73,58.84,58.62,58.63,55480.0,57.8406,57.9489,57.7323,57.7421,55480.0
2024-12-17 10:50:00,58.65,58.66,58.39,58.4,39372.0,57.7618,57.7717,57.5058,57.5156,39372.0
2024-12-17 10:55:00,58.4,58.47,58.32,58.39,61275.0,57.5156,57.5845,57.4368,57.5058,61275.0
2024-12-17 11:00:00,58.39,58.52,58.27,58.38,72825.0,57.5058,57.6338,57.3876,57.4959,72825.0
2024-12-17 11:05:00,58.37,58.59,58.33,58.51,68282.0,57.4861,57.7027,57.4467,57.6239,68282.0
2024-12-17 11:10:00,58.51,58.53,58.39,58.39,47546.0,57.6239,57.6436,57.5058,57.5058,47546.0
2024-12-17 11:15:00,58.39,58.42,58.3,58.37,54611.0,57.5058,57.5353,57.4171,57.4861,54611.0
2024-12-17 11:20:00,58.36,58.37,58.2,58.27,44703.0,57.4762,57.4861,57.3186,57.3876,44703.0
2024-12-17 11:25:00,58.27,58.41,58.24,58.41,46633.0,57.3876,57.5255,57.358,57.5255,46633.0
2024-12-17 11:30:00,58.42,58.8,58.38,58.66,55622.0,57.5353,57.9096,57.4959,57.7717,55622.0
2024-12-17 11:35:00,58.67,58.83,58.67,58.82,20422.0,57.7815,57.9391,57.7815,57.9292,20422.0
2024-12-17 11:40:00,58.83,58.86,58.72,58.72,24362.0,57.9391,57.9686,57.8308,57.8308,24362.0
2024-12-17 11:45:00,58.71,58.72,58.59,58.65,27074.0,57.8209,57.8308,57.7027,57.7618,27074.0
2024-12-17 11:50:00,58.64,58.78,58.58,58.76,32502.0,57.752,57.8899,57.6929,57.8702,32502.0
2024-12-17 11:55:00,58.76,58.78,58.61,58.68,32090.0,57.8702,57.8899,57.7224,57.7914,32090.0
2024-12-17 12:00:00,58.7,58.77,58.56,58.58,37866.0,57.8111,57.88,57.6732,57.6929,37866.0
2024-12-17 12:05:00,58.58,58.6,58.47,58.5,30682.0,57.6929,57.7126,57.5845,57.6141,30682.0
2024-12-17 12:10:00,58.48,58.49,58.38,58.41,40245.0,57.5944,57.6042,57.4959,57.5255,40245.0
2024-12-17 12:15:00,58.41,58.43,58.33,58.34,36108.0,57.5255,57.5452,57.4467,57.4565,36108.0
2024-12-17 12:20:00,58.35,58.52,58.35,58.49,36598.0,57.4664,57.6338,57.4664,57.6042,36598.0
2024-12-17 12:25:00,58.5,58.56,58.43,58.46,38006.0,57.6141,57.6732,57.5452,57.5747,38006.0
2024-12-17 12:30:00,58.45,58.49,58.36,58.38,32632.0,57.5649,57.6042,57.4762,57.4959,32632.0
2024-12-17 12:35:00,58.38,58.45,58.33,58.35,29256.0,57.4959,57.5649,57.4467,57.4664,29256.0
2024-12-17 12:40:00,58.35,58.42,58.34,58.38,36226.0,57.4664,57.5353,57.4565,57.4959,36226.0
2024-12-17 12:45:00,58.38,58.38,58.23,58.23,22027.0,57.4959,57.4959,57.3482,57.3482,22027.0
2024-12-17 12:50:00,58.24,58.27,58.21,58.22,25982.0,57.358,57.3876,57.3285,57.3383,25982.0
2024-12-17 12:55:00,58.23,58.29,58.16,58.17,31527.0,57.3482,57.4073,57.2792,57.2891,31527.0
2024-12-17 13:00:00,58.16,58.18,58.04,58.16,45139.0,57.2792,57.2989,57.1611,57.2792,45139.0
2024-12-17 13:05:00,58.17,58.3,58.15,58.3,14596.0,57.2891,57.4171,57.2694,57.4171,14596.0
2024-12-17 13:10:00,58.31,58.47,58.29,58.47,34266.0,57.427,57.5845,57.4073,57.5845,34266.0
2024-12-17 13:15:00,58.5,58.68,58.48,58.68,30529.0,57.6141,57.7914,57.5944,57.7914,30529.0
2024-12-17 13:20:00,58.71,58.77,58.54,58.74,37305.0,57.8209,57.88,57.6535,57.8505,37305.0
2024-12-17 13:25:00,58.72,58.77,58.65,58.69,22035.0,57.8308,57.88,57.7618,57.8012,22035.0
2024-12-17 13:30:00,58.69,58.69,58.5,58.53,37849.0,57.8012,57.8012,57.6141,57.6436,37849.0
2024-12-17 13:35:00,58.52,58.68,58.52,58.57,49911.0,57.6338,57.7914,57.6338,57.683,49911.0
2024-12-17 13:40:00,58.58,58.6,58.35,58.39,39016.0,57.6929,57.7126,57.4664,57.5058,39016.0
2024-12-17 13:45:00,58.39,58.48,58.35,58.37,50502.0,57.5058,57.5944,57.4664,57.4861,50502.0
2024-12-17 13:50:00,58.37,58.42,58.34,58.34,47695.0,57.4861,57.5353,57.4565,57.4565,47695.0
2024-12-17 13:55:00,58.33,58.34,58.19,58.31,60902.0,57.4467,57.4565,57.3088,57.427,60902.0
2024-12-17 14:00:00,58.29,58.3,58.14,58.16,41679.0,57.4073,57.4171,57.2595,57.2792,41679.0
2024-12-17 14:05:00,58.14,58.26,58.13,58.17,130065.0,57.2595,57.3777,57.2497,57.2891,130065.0
2024-12-17 14:10:00,58.16,58.21,58.13,58.19,40056.0,57.2792,57.3285,57.2497,57.3088,40056.0
2024-12-17 14:15:00,58.2,58.23,58.17,58.22,53886.0,57.3186,57.3482,57.2891,57.3383,53886.0
2024-12-17 14:20:00,58.22,58.24,58.18,58.22,46823.0,57.3383,57.358,57.2989,57.3383,46823.0
2024-12-17 14:25:00,58.21,58.34,58.15,58.29,51703.0,57.3285,57.4565,57.2694,57.4073,51703.0
2024-12-17 14:30:00,58.28,58.28,58.16,58.18,40804.0,57.3974,57.3974,57.2792,57.2989,40804.0
2024-12-17 14:35:00,58.18,58.31,58.12,58.27,41824.0,57.2989,57.427,57.2398,57.3876,41824.0
2024-12-17 14:40:00,58.27,58.28,58.11,58.21,60381.0,57.3876,57.3974,57.23,57.3285,60381.0
2024-12-17 14:45:00,58.22,58.27,58.11,58.21,46449.0,57.3383,57.3876,57.23,57.3285,46449.0
2024-12-17 14:50:00,58.2,58.33,58.18,58.3,29562.0,57.3186,57.4467,57.2989,57.4171,29562.0
2024-12-17 14:55:00,58.3,58.38,58.29,58.37,34453.0,57.4171,57.4959,57.4073,57.4861,34453.0
2024-12-17 15:00:00,58.37,58.44,58.28,58.32,32800.0,57.4861,57.555,57.3974,57.4368,32800.0
2024-12-17 15:05:00,58.32,58.48,58.3,58.44,44537.0,57.4368,57.5944,57.4171,57.555,44537.0
2024-12-17 15:10:00,58.45,58.48,58.13,58.15,133780.0,57.5649,57.5944,57.2497,57.2694,133780.0
2024-12-17 15:15:00,58.15,58.24,58.11,58.23,84535.0,57.2694,57.358,57.23,57.3482,84535.0
2024-12-17 15:20:00,58.22,58.34,58.17,58.27,57769.0,57.3383,57.4565,57.2891,57.3876,57769.0
2024-12-17 15:25:00,58.26,58.26,58.16,58.25,44097.0,57.3777,57.3777,57.2792,57.3679,44097.0
2024-12-17 15:30:00,58.25,58.38,58.22,58.33,53443.0,57.3679,57.4959,57.3383,57.4467,53443.0
2024-12-17 15:35:00,58.33,58.34,58.23,58.34,61307.0,57.4467,57.4565,57.3482,57.4565,61307.0
2024-12-17 15:40:00,58.34,58.4,58.31,58.35,76978.0,57.4565,57.5156,57.427,57.4664,76978.0
2024-12-17 15:45:00,58.35,58.48,58.34,58.47,81227.0,57.4664,57.5944,57.4565,57.5845,81227.0
2024-12-17 15:50:00,58.46,58.57,58.18,58.22,206469.0,57.5747,57.683,57.2989,57.3383,206469.0
2024-12-17 15:55:00,58.22,58.31,58.17,58.3,566972.0,57.3383,57.427,57.2891,57.4171,566972.0
2024-12-18 09:30:00,58.79,58.87,58.29,58.73,76494.0,57.8997,57.9785,57.4073,57.8406,76494.0
2024-12-18 09:35:00,58.77,59.28,58.72,59.23,43078.0,57.88,58.3823,57.8308,58.333,43078.0
2024-12-18 09:40:00,59.26,59.37,58.91,59.21,32433.0,58.3626,58.4709,58.0179,58.3133,32433.0
2024-12-18 09:45:00,59.21,59.32,59.04,59.1,31557.0,58.3133,58.4217,58.1459,58.205,31557.0
2024-12-18 09:50:00,59.1,59.22,59.0,59.09,22162.0,58.205,58.3232,58.1065,58.1952,22162.0
2024-12-18 09:55:00,59.07,59.09,58.87,58.9,44014.0,58.1755,58.1952,57.9785,58.008,44014.0
2024-12-18 10:00:00,58.91,59.13,58.67,59.0,71241.0,58.0179,58.2346,57.7815,58.1065,71241.0
2024-12-18 10:05:00,58.98,59.18,58.85,59.11,47342.0,58.0868,58.2838,57.9588,58.2149,47342.0
2024-12-18 10:10:00,59.08,59.28,59.03,59.28,36559.0,58.1853,58.3823,58.1361,58.3823,36559.0
2024-12-18 10:15:00,59.26,59.26,58.96,59.0,37538.0,58.3626,58.3626,58.0671,58.1065,37538.0
2024-12-18 10:20:00,59.01,59.09,58.95,59.04,30024.0,58.1164,58.1952,58.0573,58.1459,30024.0
2024-12-18 10:25:00,59.04,59.15,59.02,59.11,21958.0,58.1459,58.2543,58.1262,58.2149,21958.0
2024-12-18 10:30:00,59.09,59.27,59.07,59.27,20680.0,58.1952,58.3724,58.1755,58.3724,20680.0
2024-12-18 10:35:00,59.25,59.27,59.04,59.1,25164.0,58.3527,58.3724,58.1459,58.205,25164.0
2024-12-18 10:40:00,59.15,59.26,59.0,59.11,464909.0,58.2543,58.3626,58.1065,58.2149,464909.0
2024-12-18 10:45:00,59.09,59.12,59.0,59.03,49213.0,58.1952,58.2247,58.1065,58.1361,49213.0
2024-12-18 10:50:00,59.03,59.11,58.95,59.09,30096.0,58.1361,58.2149,58.0573,58.1952,30096.0
2024-12-18 10:55:00,59.09,59.14,58.99,59.01,27511.0,58.1952,58.2444,58.0967,58.1164,27511.0
2024-12-18 11:00:00,58.99,59.17,58.97,59.11,64022.0,58.0967,58.2739,58.077,58.2149,64022.0
2024-12-18 11:05:00,59.14,59.17,59.04,59.09,324531.0,58.2444,58.2739,58.1459,58.1952,324531.0
2024-12-18 11:10:00,59.07,59.32,59.06,59.28,36825.0,58.1755,58.4217,58.1656,58.3823,36825.0
2024-12-18 11:15:00,59.29,59.4,59.24,59.39,65872.0,58.3921,58.5005,58.3429,58.4906,65872.0
2024-12-18 11:20:00,59.37,59.45,59.26,59.44,27575.0,58.4709,58.5497,58.3626,58.5399,27575.0
2024-12-18 11:25:00,59.46,59.65,59.46,59.59,27711.0,58.5596,58.7467,58.5596,58.6876,27711.0
2024-12-18 11:30:00,59.59,59.67,59.43,59.44,21470.0,58.6876,58.7664,58.53,58.5399,21470.0
2024-12-18 11:35:00,59.45,59.48,59.34,59.48,24508.0,58.5497,58.5793,58.4414,58.5793,24508.0
2024-12-18 11:40:00,59.46,59.49,59.35,59.36,16203.0,58.5596,58.5891,58.4512,58.4611,16203.0
2024-12-18 11:45:00,59.37,59.42,59.33,59.37,41637.0,58.4709,58.5202,58.4315,58.4709,41637.0
2024-12-18 11:50:00,59.38,59.46,59.28,59.3,60075.0,58.4808,58.5596,58.3823,58.402,60075.0
2024-12-18 11:55:00,59.3,59.33,59.24,59.32,48407.0,58.402,58.4315,58.3429,58.4217,48407.0
2024-12-18 12:00:00,59.31,59.68,59.31,59.68,23649.0,58.4118,58.7762,58.4118,58.7762,23649.0
2024-12-18 12:05:00,59.68,59.7,59.61,59.64,29920.0,58.7762,58.7959,58.7073,58.7368,29920.0
2024-12-18 12:10:00,59.64,59.69,59.56,59.67,21185.0,58.7368,58.7861,58.658,58.7664,21185.0
2024-12-18 12:15:00,59.65,59.67,59.6,59.65,17776.0,58.7467,58.7664,58.6974,58.7467,17776.0
2024-12-18 12:20:00,59.64,59.76,59.63,59.73,23952.0,58.7368,58.855,58.727,58.8255,23952.0
2024-12-18 12:25:00,59.73,59.76,59.6,59.6,25409.0,58.8255,58.855,58.6974,58.6974,25409.0
2024-12-18 12:30:00,59.61,59.62,59.42,59.48,61644.0,58.7073,58.7171,58.5202,58.5793,61644.0
2024-12-18 12:35:00,59.45,59.52,59.4,59.42,32093.0,58.5497,58.6186,58.5005,58.5202,32093.0
2024-12-18 12:40:00,59.41,59.42,59.33,59.35,32599.0,58.5103,58.5202,58.4315,58.4512,32599.0
2024-12-18 12:45:00,59.35,59.35,59.25,59.27,20500.0,58.4512,58.4512,58.3527,58.3724,20500.0
2024-12-18 12:50:00,59.27,59.32,59.25,59.32,22547.0,58.3724,58.4217,58.3527,58.4217,22547.0
2024-12-18 12:55:00,59.36,59.48,59.29,59.4,22153.0,58.4611,58.5793,58.3921,58.5005,22153.0
2024-12-18 13:00:00,59.4,59.46,59.33,59.41,17441.0,58.5005,58.5596,58.4315,58.5103,17441.0
2024-12-18 13:05:00,59.42,59.52,59.35,59.48,24696.0,58.5202,58.6186,58.4512,58.5793,24696.0
2024-12-18 13:10:00,59.48,59.49,59.38,59.45,27238.0,58.5793,58.5891,58.4808,58.5497,27238.0
2024-12-18 13:15:00,59.45,59.51,59.39,59.42,27413.0,58.5497,58.6088,58.4906,58.5202,27413.0
2024-12-18 13:20:00,59.4,59.43,59.36,59.42,25810.0,58.5005,58.53,58.4611,58.5202,25810.0
2024-12-18 13:25:00,59.42,59.42,59.25,59.27,28565.0,58.5202,58.5202,58.3527,58.3724,28565.0
2024-12-18 13:30:00,59.25,59.28,59.16,59.19,64070.0,58.3527,58.3823,58.2641,58.2936,64070.0
2024-12-18 13:35:00,59.2,59.24,59.09,59.11,80382.0,58.3035,58.3429,58.1952,58.2149,80382.0
2024-12-18 13:40:00,59.11,59.12,59.04,59.1,26832.0,58.2149,58.2247,58.1459,58.205,26832.0
2024-12-18 13:45:00,59.12,59.14,59.06,59.08,18617.0,58.2247,58.2444,58.1656,58.1853,18617.0
2024-12-18 13:50:00,59.08,59.2,59.04,59.14,30187.0,58.1853,58.3035,58.1459,58.2444,30187.0
2024-12-18 13:55:00,59.15,59.18,59.06,59.08,39107.0,58.2543,58.2838,58.1656,58.1853,39107.0
2024-12-18 14:00:00,59.06,59.08,58.76,58.85,45018.0,58.1656,58.1853,57.8702,57.9588,45018.0
2024-12-18 14:05:00,58.84,58.84,58.32,58.35,43162.0,57.9489,57.9489,57.4368,57.4664,43162.0
2024-12-18 14:10:00,58.39,58.42,58.28,58.29,28220.0,57.5058,57.5353,57.3974,57.4073,28220.0
2024-12-18 14:15:00,58.3,58.37,58.22,58.35,36140.0,57.4171,57.4861,57.3383,57.4664,36140.0
2024-12-18 14:20:00,58.35,58.54,58.28,58.51,24251.0,57.4664,57.6535,57.3974,57.6239,24251.0
2024-12-18 14:25:00,58.52,58.54,58.02,58.04,63549.0,57.6338,57.6535,57.1414,57.1611,63549.0
2024-12-18 14:30:00,58.05,58.4,57.93,58.29,61322.0,57.1709,57.5156,57.0527,57.4073,61322.0
2024-12-18 14:35:00,58.29,58.36,58.08,58.25,49794.0,57.4073,57.4762,57.2005,57.3679,49794.0
2024-12-18 14:40:00,58.22,58.29,58.0,58.1,53244.0,57.3383,57.4073,57.1217,57.2202,53244.0
2024-12-18 14:45:00,58.09,58.12,57.73,57.95,65826.0,57.2103,57.2398,56.8558,57.0724,65826.0
2024-12-18 14:50:00,57.95,58.04,57.6,57.6,56689.0,57.0724,57.1611,56.7277,56.7277,56689.0
2024-12-18 14:55:00,57.6,57.62,57.39,57.42,69215.0,56.7277,56.7474,56.5209,56.5504,69215.0
2024-12-18 15:00:00,57.41,57.46,57.14,57.17,70199.0,56.5406,56.5898,56.2747,56.3042,70199.0
2024-12-18 15:05:00,57.16,57.37,57.08,57.15,68471.0,56.2944,56.5012,56.2156,56.2845,68471.0
2024-12-18 15:10:00,57.15,57.2,56.87,57.01,90282.0,56.2845,56.3338,56.0088,56.1467,90282.0
2024-12-18 15:15:00,57.0,57.1,56.92,56.97,59141.0,56.1368,56.2353,56.058,56.1073,59141.0
2024-12-18 15:20:00,56.98,57.1,56.86,56.91,77225.0,56.1171,56.2353,55.9989,56.0482,77225.0
2024-12-18 15:25:00,56.91,56.92,56.58,56.67,94074.0,56.0482,56.058,55.7232,55.8118,94074.0
2024-12-18 15:30:00,56.67,56.82,56.5,56.55,90982.0,55.8118,55.9595,55.6444,55.6936,90982.0
2024-12-18 15:35:00,56.51,56.55,56.1,56.14,107884.0,55.6542,55.6936,55.2504,55.2898,107884.0
2024-12-18 15:40:00,56.14,56.15,55.93,55.99,122558.0,55.2898,55.2997,55.083,55.1421,122558.0
2024-12-18 15:45:00,55.96,56.5,55.91,56.49,122358.0,55.1126,55.6444,55.0633,55.6345,122358.0
2024-12-18 15:50:00,56.51,56.62,56.35,56.46,265301.0,55.6542,55.7626,55.4967,55.605,265301.0
2024-12-18 15:55:00,56.44,56.44,56.05,56.05,879925.0,55.5853,55.5853,55.2012,55.2012,879925.0
2024-12-19 09:30:00,56.26,57.46,56.26,57.31,125091.0,55.408,56.5898,55.408,56.4421,125091.0
2024-12-19 09:35:00,57.37,57.47,56.96,57.37,45798.0,56.5012,56.5997,56.0974,56.5012,45798.0
2024-12-19 09:40:00,57.4,57.45,57.03,57.09,92676.0,56.5308,56.58,56.1664,56.2254,92676.0
2024-12-19 09:45:00,57.08,57.2,56.85,56.93,124744.0,56.2156,56.3338,55.9891,56.0679,124744.0
2024-12-19 09:50:00,56.96,57.32,56.9,57.25,36894.0,56.0974,56.452,56.0383,56.383,36894.0
2024-12-19 09:55:00,57.3,57.58,57.27,57.4,40297.0,56.4323,56.708,56.4027,56.5308,40297.0
2024-12-19 10:00:00,57.37,57.43,57.15,57.28,29723.0,56.5012,56.5603,56.2845,56.4126,29723.0
2024-12-19 10:05:00,57.28,57.38,57.15,57.32,75063.0,56.4126,56.5111,56.2845,56.452,75063.0
2024-12-19 10:10:00,57.28,57.65,57.25,57.52,48666.0,56.4126,56.777,56.383,56.6489,48666.0
2024-12-19 10:15:00,57.52,57.71,57.49,57.64,56729.0,56.6489,56.8361,56.6194,56.7671,56729.0
2024-12-19 10:20:00,57.67,57.67,57.19,57.22,41289.0,56.7967,56.7967,56.3239,56.3535,41289.0
2024-12-19 10:25:00,57.21,57.29,57.06,57.08,45737.0,56.3436,56.4224,56.1959,56.2156,45737.0
2024-12-19 10:30:00,57.08,57.2,56.98,57.07,51781.0,56.2156,56.3338,56.1171,56.2057,51781.0
2024-12-19 10:35:00,57.06,57.16,56.91,57.15,45005.0,56.1959,56.2944,56.0482,56.2845,45005.0
2024-12-19 10:40:00,57.14,57.27,56.99,57.19,71942.0,56.2747,56.4027,56.127,56.3239,71942.0
2024-12-19 10:45:00,57.19,57.2,56.73,56.99,55806.0,56.3239,56.3338,55.8709,56.127,55806.0
2024-12-19 10:50:00,56.98,57.19,56.9,57.16,47995.0,56.1171,56.3239,56.0383,56.2944,47995.0
2024-12-19 10:55:00,57.18,57.22,56.97,56.97,31134.0,56.3141,56.3535,56.1073,56.1073,31134.0
2024-12-19 11:00:00,56.96,57.04,56.65,56.66,41556.0,56.0974,56.1762,55.7921,55.802,41556.0
2024-12-19 11:05:00,56.65,56.79,56.62,56.77,25413.0,55.7921,55.93,55.7626,55.9103,25413.0
2024-12-19 11:10:00,56.79,56.82,56.65,56.76,30582.0,55.93,55.9595,55.7921,55.9004,30582.0
2024-12-19 11:15:00,56.76,56.95,56.68,56.89,30546.0,55.9004,56.0876,55.8217,56.0285,30546.0
2024-12-19 11:20:00,56.88,57.12,56.85,57.11,30569.0,56.0186,56.255,55.9891,56.2451,30569.0
2024-12-19 11:25:00,57.1,57.22,57.07,57.09,71612.0,56.2353,56.3535,56.2057,56.2254,71612.0
2024-12-19 11:30:00,57.08,57.14,56.95,56.99,18519.0,56.2156,56.2747,56.0876,56.127,18519.0
2024-12-19 11:35:00,56.99,57.2,56.92,57.08,22631.0,56.127,56.3338,56.058,56.2156,22631.0
2024-12-19 11:40:00,57.06,57.18,57.02,57.13,21934.0,56.1959,56.3141,56.1565,56.2648,21934.0
2024-12-19 11:45:00,57.15,57.29,57.12,57.2,14313.0,56.2845,56.4224,56.255,56.3338,14313.0
2024-12-19 11:50:00,57.21,57.22,56.98,57.05,17224.0,56.3436,56.3535,56.1171,56.1861,17224.0
2024-12-19 11:55:00,57.08,57.17,57.05,57.12,31773.0,56.2156,56.3042,56.1861,56.255,31773.0
2024-12-19 12:00:00,57.1,57.13,56.94,56.98,28168.0,56.2353,56.2648,56.0777,56.1171,28168.0
2024-12-19 12:05:00,56.98,57.06,56.94,56.98,13068.0,56.1171,56.1959,56.0777,56.1171,13068.0
2024-12-19 12:10:00,56.97,56.97,56.83,56.83,30730.0,56.1073,56.1073,55.9694,55.9694,30730.0
2024-12-19 12:15:00,56.83,56.87,56.74,56.81,17890.0,55.9694,56.0088,55.8807,55.9497,17890.0
2024-12-19 12:20:00,56.8,56.93,56.73,56.92,36088.0,55.9398,56.0679,55.8709,56.058,36088.0
2024-12-19 12:25:00,56.91,56.98,56.81,56.87,19837.0,56.0482,56.1171,55.9497,56.0088,19837.0
2024-12-19 12:30:00,56.89,56.91,56.65,56.72,56603.0,56.0285,56.0482,55.7921,55.861,56603.0
2024-12-19 12:35:00,56.7,56.74,56.67,56.74,17628.0,55.8414,55.8807,55.8118,55.8807,17628.0
2024-12-19 12:40:00,56.74,56.74,56.56,56.6,26482.0,55.8807,55.8807,55.7035,55.7429,26482.0
2024-12-19 12:45:00,56.62,56.68,56.57,56.65,25243.0,55.7626,55.8217,55.7133,55.7921,25243.0
2024-12-19 12:50:00,56.65,56.65,56.53,56.61,36532.0,55.7921,55.7921,55.6739,55.7527,36532.0
2024-12-19 12:55:00,56.63,56.85,56.63,56.81,27869.0,55.7724,55.9891,55.7724,55.9497,27869.0
2024-12-19 13:00:00,56.82,56.82,56.59,56.61,18053.0,55.9595,55.9595,55.733,55.7527,18053.0
2024-12-19 13:05:00,56.62,56.62,56.53,56.59,18434.0,55.7626,55.7626,55.6739,55.733,18434.0
2024-12-19 13:10:00,56.58,56.73,56.57,56.73,45732.0,55.7232,55.8709,55.7133,55.8709,45732.0
2024-12-19 13:15:00,56.73,56.73,56.57,56.62,26057.0,55.8709,55.8709,55.7133,55.7626,26057.0
2024-12-19 13:20:00,56.61,56.65,56.45,56.55,40539.0,55.7527,55.7921,55.5951,55.6936,40539.0
2024-12-19 13:25:00,56.56,56.57,56.45,56.52,26270.0,55.7035,55.7133,55.5951,55.6641,26270.0
2024-12-19 13:30:00,56.51,56.51,56.36,56.45,30676.0,55.6542,55.6542,55.5065,55.5951,30676.0
2024-12-19 13:35:00,56.45,56.67,56.4,56.65,84020.0,55.5951,55.8118,55.5459,55.7921,84020.0
2024-12-19 13:40:00,56.63,56.64,56.55,56.57,37801.0,55.7724,55.7823,55.6936,55.7133,37801.0
2024-12-19 13:45:00,56.56,56.66,56.55,56.62,16274.0,55.7035,55.802,55.6936,55.7626,16274.0
2024-12-19 13:50:00,56.61,56.68,56.54,56.54,42602.0,55.7527,55.8217,55.6838,55.6838,42602.0
2024-12-19 13:55:00,56.54,56.82,56.53,56.78,67019.0,55.6838,55.9595,55.6739,55.9201,67019.0
2024-12-19 14:00:00,56.78,56.82,56.69,56.74,48005.0,55.9201,55.9595,55.8315,55.8807,48005.0
2024-12-19 14:05:00,56.73,56.74,56.61,56.62,28133.0,55.8709,55.8807,55.7527,55.7626,28133.0
2024-12-19 14:10:00,56.62,56.62,56.53,56.55,20046.0,55.7626,55.7626,55.6739,55.6936,20046.0
2024-12-19 14:15:00,56.56,56.56,56.38,56.48,26289.0,55.7035,55.7035,55.5262,55.6247,26289.0
2024-12-19 14:20:00,56.47,56.51,56.41,56.46,24075.0,55.6148,55.6542,55.5557,55.605,24075.0
2024-12-19 14:25:00,56.44,56.49,56.41,56.49,26393.0,55.5853,55.6345,55.5557,55.6345,26393.0
2024-12-19 14:30:00,56.49,56.51,56.41,56.47,36521.0,55.6345,55.6542,55.5557,55.6148,36521.0
2024-12-19 14:35:00,56.48,56.5,56.41,56.43,28129.0,55.6247,55.6444,55.5557,55.5754,28129.0
2024-12-19 14:40:00,56.43,56.43,56.33,56.37,48106.0,55.5754,55.5754,55.477,55.5163,48106.0
2024-12-19 14:45:00,56.37,56.42,56.34,56.36,33506.0,55.5163,55.5656,55.4868,55.5065,33506.0
2024-12-19 14:50:00,56.34,56.5,56.34,56.43,20704.0,55.4868,55.6444,55.4868,55.5754,20704.0
2024-12-19 14:55:00,56.42,56.45,56.3,56.33,23111.0,55.5656,55.5951,55.4474,55.477,23111.0
2024-12-19 15:00:00,56.33,56.35,56.12,56.14,40208.0,55.477,55.4967,55.2701,55.2898,40208.0
2024-12-19 15:05:00,56.13,56.16,56.08,56.15,27391.0,55.28,55.3095,55.2307,55.2997,27391.0
2024-12-19 15:10:00,56.16,56.16,56.08,56.09,33219.0,55.3095,55.3095,55.2307,55.2406,33219.0
2024-12-19 15:15:00,56.1,56.27,56.09,56.25,25863.0,55.2504,55.4179,55.2406,55.3982,25863.0
2024-12-19 15:20:00,56.24,56.48,56.2,56.48,28204.0,55.3883,55.6247,55.3489,55.6247,28204.0
2024-12-19 15:25:00,56.46,56.46,56.36,56.39,35271.0,55.605,55.605,55.5065,55.536,35271.0
2024-12-19 15:30:00,56.4,56.45,56.18,56.18,67450.0,55.5459,55.5951,55.3292,55.3292,67450.0
2024-12-19 15:35:00,56.2,56.29,56.01,56.26,44602.0,55.3489,55.4376,55.1618,55.408,44602.0
2024-12-19 15:40:00,56.24,56.38,56.22,56.24,38516.0,55.3883,55.5262,55.3686,55.3883,38516.0
2024-12-19 15:45:00,56.23,56.27,56.05,56.09,55615.0,55.3785,55.4179,55.2012,55.2406,55615.0
2024-12-19 15:50:00,56.08,56.08,55.9,56.0,130358.0,55.2307,55.2307,55.0535,55.152,130358.0
2024-12-19 15:55:00,56.03,56.08,55.96,55.97,508016.0,55.1815,55.2307,55.1126,55.1224,508016.0
2024-12-20 09:30:00,55.79,55.91,55.27,55.73,682700.0,54.9451,55.0633,54.433,54.886,682700.0
2024-12-20 09:35:00,55.63,56.17,55.53,56.16,30295.0,54.7876,55.3194,54.6891,55.3095,30295.0
2024-12-20 09:40:00,56.15,56.28,56.01,56.15,28368.0,55.2997,55.4277,55.1618,55.2997,28368.0
2024-12-20 09:45:00,56.2,56.32,55.78,55.95,32134.0,55.3489,55.4671,54.9353,55.1027,32134.0
2024-12-20 09:50:00,55.91,55.99,55.74,55.92,23379.0,55.0633,55.1421,54.8959,55.0732,23379.0
2024-12-20 09:55:00,55.99,56.01,55.74,55.74,19355.0,55.1421,55.1618,54.8959,54.8959,19355.0
2024-12-20 10:00:00,55.78,55.94,55.74,55.77,25807.0,54.9353,55.0929,54.8959,54.9254,25807.0
2024-12-20 10:05:00,55.74,55.96,55.58,55.58,30266.0,54.8959,55.1126,54.7383,54.7383,30266.0
2024-12-20 10:10:00,55.53,55.92,55.43,55.91,97418.0,54.6891,55.0732,54.5906,55.0633,97418.0
2024-12-20 10:15:00,55.88,55.94,55.67,55.79,32735.0,55.0338,55.0929,54.827,54.9451,32735.0
2024-12-20 10:20:00,55.77,55.87,55.73,55.82,32820.0,54.9254,55.0239,54.886,54.9747,32820.0
2024-12-20 10:25:00,55.83,56.13,55.77,56.1,45438.0,54.9845,55.28,54.9254,55.2504,45438.0
2024-12-20 10:30:00,56.07,56.37,56.06,56.31,51231.0,55.2209,55.5163,55.211,55.4573,51231.0
2024-12-20 10:35:00,56.29,56.33,56.1,56.16,35592.0,55.4376,55.477,55.2504,55.3095,35592.0
2024-12-20 10:40:00,56.19,56.23,56.13,56.19,59538.0,55.3391,55.3785,55.28,55.3391,59538.0
2024-12-20 10:45:00,56.2,56.26,56.12,56.23,32114.0,55.3489,55.408,55.2701,55.3785,32114.0
2024-12-20 10:50:00,56.22,56.53,56.22,56.48,26625.0,55.3686,55.6739,55.3686,55.6247,26625.0
2024-12-20 10:55:00,56.46,56.49,56.36,56.36,24117.0,55.605,55.6345,55.5065,55.5065,24117.0
2024-12-20 11:00:00,56.32,56.63,56.3,56.58,74376.0,55.4671,55.7724,55.4474,55.7232,74376.0
2024-12-20 11:05:00,56.61,56.64,56.45,56.47,31143.0,55.7527,55.7823,55.5951,55.6148,31143.0
2024-12-20 11:10:00,56.46,56.49,56.37,56.4,106939.0,55.605,55.6345,55.5163,55.5459,106939.0
2024-12-20 11:15:00,56.41,56.69,56.32,56.66,150918.0,55.5557,55.8315,55.4671,55.802,150918.0
2024-12-20 11:20:00,56.65,56.73,56.59,56.72,22938.0,55.7921,55.8709,55.733,55.861,22938.0
2024-12-20 11:25:00,56.72,56.75,56.62,56.65,45399.0,55.861,55.8906,55.7626,55.7921,45399.0
2024-12-20 11:30:00,56.64,56.73,56.59,56.71,50535.0,55.7823,55.8709,55.733,55.8512,50535.0
2024-12-20 11:35:00,56.72,56.96,56.72,56.96,27139.0,55.861,56.0974,55.861,56.0974,27139.0
2024-12-20 11:40:00,56.96,57.0,56.81,56.84,38642.0,56.0974,56.1368,55.9497,55.9792,38642.0
2024-12-20 11:45:00,56.86,56.86,56.74,56.83,28579.0,55.9989,55.9989,55.8807,55.9694,28579.0
2024-12-20 11:50:00,56.84,56.98,56.78,56.88,28708.0,55.9792,56.1171,55.9201,56.0186,28708.0
2024-12-20 11:55:00,56.85,56.92,56.77,56.78,23492.0,55.9891,56.058,55.9103,55.9201,23492.0
2024-12-20 12:00:00,56.77,56.92,56.71,56.82,61208.0,55.9103,56.058,55.8512,55.9595,61208.0
2024-12-20 12:05:00,56.83,56.92,56.79,56.87,48798.0,55.9694,56.058,55.93,56.0088,48798.0
2024-12-20 12:10:00,56.87,56.94,56.79,56.82,49680.0,56.0088,56.0777,55.93,55.9595,49680.0
2024-12-20 12:15:00,56.83,57.03,56.83,57.02,40335.0,55.9694,56.1664,55.9694,56.1565,40335.0
2024-12-20 12:20:00,57.02,57.03,56.79,56.89,45717.0,56.1565,56.1664,55.93,56.0285,45717.0
2024-12-20 12:25:00,56.88,57.05,56.85,57.03,27318.0,56.0186,56.1861,55.9891,56.1664,27318.0
2024-12-20 12:30:00,57.03,57.03,56.71,56.8,37613.0,56.1664,56.1664,55.8512,55.9398,37613.0
2024-12-20 12:35:00,56.81,56.96,56.72,56.96,37251.0,55.9497,56.0974,55.861,56.0974,37251.0
2024-12-20 12:40:00,56.95,57.01,56.84,56.92,28595.0,56.0876,56.1467,55.9792,56.058,28595.0
2024-12-20 12:45:00,56.94,56.96,56.75,56.82,30390.0,56.0777,56.0974,55.8906,55.9595,30390.0
2024-12-20 12:50:00,56.82,56.89,56.7,56.84,81506.0,55.9595,56.0285,55.8414,55.9792,81506.0
2024-12-20 12:55:00,56.85,56.92,56.81,56.82,42237.0,55.9891,56.058,55.9497,55.9595,42237.0
2024-12-20 13:00:00,56.84,57.01,56.79,57.0,57532.0,55.9792,56.1467,55.93,56.1368,57532.0
2024-12-20 13:05:00,57.01,57.07,56.97,56.97,42928.0,56.1467,56.2057,56.1073,56.1073,42928.0
2024-12-20 13:10:00,56.97,57.01,56.91,56.92,30929.0,56.1073,56.1467,56.0482,56.058,30929.0
2024-12-20 13:15:00,56.93,56.93,56.66,56.83,55908.0,56.0679,56.0679,55.802,55.9694,55908.0
2024-12-20 13:20:00,56.84,56.84,56.55,56.64,48660.0,55.9792,55.9792,55.6936,55.7823,48660.0
2024-12-20 13:25:00,56.64,56.64,56.44,56.5,67323.0,55.7823,55.7823,55.5853,55.6444,67323.0
2024-12-20 13:30:00,56.5,56.6,56.48,56.55,38196.0,55.6444,55.7429,55.6247,55.6936,38196.0
2024-12-20 13:35:00,56.55,56.7,56.55,56.63,31339.0,55.6936,55.8414,55.6936,55.7724,31339.0
2024-12-20 13:40:00,56.63,56.72,56.56,56.68,26356.0,55.7724,55.861,55.7035,55.8217,26356.0
2024-12-20 13:45:00,56.7,56.74,56.52,56.57,34076.0,55.8414,55.8807,55.6641,55.7133,34076.0
2024-12-20 13:50:00,56.58,56.62,56.46,56.62,42619.0,55.7232,55.7626,55.605,55.7626,42619.0
2024-12-20 13:55:00,56.62,56.69,56.6,56.62,61007.0,55.7626,55.8315,55.7429,55.7626,61007.0
2024-12-20 14:00:00,56.62,56.63,56.46,56.53,61017.0,55.7626,55.7724,55.605,55.6739,61017.0
2024-12-20 14:05:00,56.51,56.55,56.48,56.54,62595.0,55.6542,55.6936,55.6247,55.6838,62595.0
2024-12-20 14:10:00,56.55,56.56,56.47,56.54,53934.0,55.6936,55.7035,55.6148,55.6838,53934.0
2024-12-20 14:15:00,56.54,56.63,56.51,56.57,33853.0,55.6838,55.7724,55.6542,55.7133,33853.0
2024-12-20 14:20:00,56.57,56.65,56.47,56.65,51856.0,55.7133,55.7921,55.6148,55.7921,51856.0
2024-12-20 14:25:00,56.65,56.71,56.61,56.68,50690.0,55.7921,55.8512,55.7527,55.8217,50690.0
2024-12-20 14:30:00,56.68,56.73,56.6,56.69,120027.0,55.8217,55.8709,55.7429,55.8315,120027.0
2024-12-20 14:35:00,56.69,56.75,56.62,56.62,154476.0,55.8315,55.8906,55.7626,55.7626,154476.0
2024-12-20 14:40:00,56.62,56.68,56.59,56.6,61858.0,55.7626,55.8217,55.733,55.7429,61858.0
2024-12-20 14:45:00,56.61,56.75,56.55,56.58,72332.0,55.7527,55.8906,55.6936,55.7232,72332.0
2024-12-20 14:50:00,56.6,56.69,56.49,56.55,66965.0,55.7429,55.8315,55.6345,55.6936,66965.0
2024-12-20 14:55:00,56.59,56.59,56.42,56.47,41220.0,55.733,55.733,55.5656,55.6148,41220.0
2024-12-20 15:00:00,56.46,56.5,56.34,56.42,57985.0,55.605,55.6444,55.4868,55.5656,57985.0
2024-12-20 15:05:00,56.42,56.44,56.27,56.33,45450.0,55.5656,55.5853,55.4179,55.477,45450.0
2024-12-20 15:10:00,56.33,56.37,56.23,56.27,105905.0,55.477,55.5163,55.3785,55.4179,105905.0
2024-12-20 15:15:00,56.25,56.38,56.24,56.32,45895.0,55.3982,55.5262,55.3883,55.4671,45895.0
2024-12-20 15:20:00,56.34,56.36,56.2,56.31,70247.0,55.4868,55.5065,55.3489,55.4573,70247.0
2024-12-20 15:25:00,56.29,56.35,56.25,56.28,68140.0,55.4376,55.4967,55.3982,55.4277,68140.0
2024-12-20 15:30:00,56.3,56.32,56.04,56.09,73616.0,55.4474,55.4671,55.1913,55.2406,73616.0
2024-12-20 15:35:00,56.09,56.26,56.08,56.22,79269.0,55.2406,55.408,55.2307,55.3686,79269.0
2024-12-20 15:40:00,56.22,56.24,56.01,56.03,115600.0,55.3686,55.3883,55.1618,55.1815,115600.0
2024-12-20 15:45:00,56.03,56.21,56.03,56.15,115315.0,55.1815,55.3588,55.1815,55.2997,115315.0
2024-12-20 15:50:00,56.15,56.18,55.88,55.93,347177.0,55.2997,55.3292,55.0338,55.083,347177.0
2024-12-20 15:55:00,55.93,55.94,55.42,55.51,1592596.0,55.083,55.0929,54.5807,54.6694,1592596.0
2024-12-23 09:30:00,55.93,56.98,55.8,56.92,181640.0,55.083,56.1171,54.955,56.058,181640.0
2024-12-23 09:35:00,56.96,57.17,56.47,56.54,50490.0,56.0974,56.3042,55.6148,55.6838,50490.0
2024-12-23 09:40:00,56.54,56.96,56.54,56.73,107135.0,55.6838,56.0974,55.6838,55.8709,107135.0
2024-12-23 09:45:00,56.68,57.29,56.68,57.12,37584.0,55.8217,56.4224,55.8217,56.255,37584.0
2024-12-23 09:50:00,57.1,57.28,57.0,57.19,99681.0,56.2353,56.4126,56.1368,56.3239,99681.0
2024-12-23 09:55:00,57.18,57.52,57.1,57.47,90527.0,56.3141,56.6489,56.2353,56.5997,90527.0
2024-12-23 10:00:00,57.47,57.68,57.16,57.55,82953.0,56.5997,56.8065,56.2944,56.6785,82953.0
2024-12-23 10:05:00,57.54,57.7,57.31,57.36,70696.0,56.6686,56.8262,56.4421,56.4914,70696.0
2024-12-23 10:10:00,57.36,57.37,57.16,57.3,47029.0,56.4914,56.5012,56.2944,56.4323,47029.0
2024-12-23 10:15:00,57.31,57.47,57.24,57.27,53840.0,56.4421,56.5997,56.3732,56.4027,53840.0
2024-12-23 10:20:00,57.3,57.37,57.08,57.19,34899.0,56.4323,56.5012,56.2156,56.3239,34899.0
2024-12-23 10:25:00,57.19,57.23,57.01,57.2,22339.0,56.3239,56.3633,56.1467,56.3338,22339.0
2024-12-23 10:30:00,57.19,57.47,57.11,57.47,28470.0,56.3239,56.5997,56.2451,56.5997,28470.0
2024-12-23 10:35:00,57.48,57.6,57.41,57.52,22696.0,56.6095,56.7277,56.5406,56.6489,22696.0
2024-12-23 10:40:00,57.51,57.53,57.22,57.23,29381.0,56.6391,56.6588,56.3535,56.3633,29381.0
2024-12-23 10:45:00,57.23,57.34,57.11,57.12,31560.0,56.3633,56.4717,56.2451,56.255,31560.0
2024-12-23 10:50:00,57.15,57.17,56.93,56.96,21126.0,56.2845,56.3042,56.0679,56.0974,21126.0
2024-12-23 10:55:00,56.99,57.13,56.92,57.04,22271.0,56.127,56.2648,56.058,56.1762,22271.0
2024-12-23 11:00:00,57.03,57.11,56.99,57.02,36020.0,56.1664,56.2451,56.127,56.1565,36020.0
2024-12-23 11:05:00,57.03,57.06,56.95,56.97,21367.0,56.1664,56.1959,56.0876,56.1073,21367.0
2024-12-23 11:10:00,56.97,57.02,56.89,56.98,25769.0,56.1073,56.1565,56.0285,56.1171,25769.0
2024-12-23 11:15:00,57.0,57.15,56.97,57.08,36433.0,56.1368,56.2845,56.1073,56.2156,36433.0
2024-12-23 11:20:00,57.06,57.18,57.02,57.18,25822.0,56.1959,56.3141,56.1565,56.3141,25822.0
2024-12-23 11:25:00,57.16,57.24,57.12,57.13,28249.0,56.2944,56.3732,56.255,56.2648,28249.0
2024-12-23 11:30:00,57.12,57.18,57.05,57.14,15475.0,56.255,56.3141,56.1861,56.2747,15475.0
2024-12-23 11:35:00,57.12,57.19,57.11,57.16,16309.0,56.255,56.3239,56.2451,56.2944,16309.0
2024-12-23 11:40:00,57.15,57.42,57.12,57.37,35433.0,56.2845,56.5504,56.255,56.5012,35433.0
2024-12-23 11:45:00,57.38,57.43,57.33,57.39,24300.0,56.5111,56.5603,56.4618,56.5209,24300.0
2024-12-23 11:50:00,57.39,57.4,57.29,57.35,15009.0,56.5209,56.5308,56.4224,56.4815,15009.0
2024-12-23 11:55:00,57.33,57.39,57.3,57.36,15832.0,56.4618,56.5209,56.4323,56.4914,15832.0
2024-12-23 12:00:00,57.36,57.4,57.19,57.2,24310.0,56.4914,56.5308,56.3239,56.3338,24310.0
2024-12-23 12:05:00,57.22,57.26,57.19,57.22,17742.0,56.3535,56.3929,56.3239,56.3535,17742.0
2024-12-23 12:10:00,57.19,57.19,57.04,57.07,49386.0,56.3239,56.3239,56.1762,56.2057,49386.0
2024-12-23 12:15:00,57.07,57.07,56.91,56.99,19994.0,56.2057,56.2057,56.0482,56.127,19994.0
2024-12-23 12:20:00,56.97,57.01,56.9,56.93,29752.0,56.1073,56.1467,56.0383,56.0679,29752.0
2024-12-23 12:25:00,56.95,57.01,56.94,56.95,32221.0,56.0876,56.1467,56.0777,56.0876,32221.0
2024-12-23 12:30:00,56.96,57.09,56.84,57.08,17552.0,56.0974,56.2254,55.9792,56.2156,17552.0
2024-12-23 12:35:00,57.08,57.26,57.04,57.24,18996.0,56.2156,56.3929,56.1762,56.3732,18996.0
2024-12-23 12:40:00,57.25,57.33,57.2,57.3,18475.0,56.383,56.4618,56.3338,56.4323,18475.0
2024-12-23 12:45:00,57.3,57.37,57.25,57.36,28101.0,56.4323,56.5012,56.383,56.4914,28101.0
2024-12-23 12:50:00,57.36,57.36,57.14,57.19,16453.0,56.4914,56.4914,56.2747,56.3239,16453.0
2024-12-23 12:55:00,57.18,57.28,57.18,57.25,10629.0,56.3141,56.4126,56.3141,56.383,10629.0
2024-12-23 13:00:00,57.25,57.29,57.17,57.28,12042.0,56.383,56.4224,56.3042,56.4126,12042.0
2024-12-23 13:05:00,57.26,57.27,57.2,57.22,17257.0,56.3929,56.4027,56.3338,56.3535,17257.0
2024-12-23 13:10:00,57.23,57.34,57.23,57.26,18270.0,56.3633,56.4717,56.3633,56.3929,18270.0
2024-12-23 13:15:00,57.3,57.51,57.3,57.51,21001.0,56.4323,56.6391,56.4323,56.6391,21001.0
2024-12-23 13:20:00,57.5,57.57,57.44,57.54,60142.0,56.6292,56.6982,56.5701,56.6686,60142.0
2024-12-23 13:25:00,57.55,57.71,57.55,57.7,46557.0,56.6785,56.8361,56.6785,56.8262,46557.0
2024-12-23 13:30:00,57.7,57.78,57.68,57.68,41349.0,56.8262,56.905,56.8065,56.8065,41349.0
2024-12-23 13:35:00,57.66,57.69,57.56,57.62,28671.0,56.7868,56.8164,56.6883,56.7474,28671.0
2024-12-23 13:40:00,57.61,57.66,57.56,57.58,35217.0,56.7376,56.7868,56.6883,56.708,35217.0
2024-12-23 13:45:00,57.58,57.65,57.5,57.62,37315.0,56.708,56.777,56.6292,56.7474,37315.0
2024-12-23 13:50:00,57.63,57.7,57.58,57.64,27717.0,56.7573,56.8262,56.708,56.7671,27717.0
2024-12-23 13:55:00,57.64,57.69,57.56,57.59,25329.0,56.7671,56.8164,56.6883,56.7179,25329.0
2024-12-23 14:00:00,57.57,57.68,57.57,57.65,34130.0,56.6982,56.8065,56.6982,56.777,34130.0
2024-12-23 14:05:00,57.65,57.71,57.57,57.67,52002.0,56.777,56.8361,56.6982,56.7967,52002.0
2024-12-23 14:10:00,57.67,57.78,57.66,57.74,41802.0,56.7967,56.905,56.7868,56.8656,41802.0
2024-12-23 14:15:00,57.75,57.82,57.74,57.79,31613.0,56.8755,56.9444,56.8656,56.9148,31613.0
2024-12-23 14:20:00,57.8,57.81,57.75,57.78,36509.0,56.9247,56.9345,56.8755,56.905,36509.0
2024-12-23 14:25:00,57.79,57.8,57.7,57.71,27886.0,56.9148,56.9247,56.8262,56.8361,27886.0
2024-12-23 14:30:00,57.71,57.75,57.66,57.71,28931.0,56.8361,56.8755,56.7868,56.8361,28931.0
2024-12-23 14:35:00,57.69,57.69,57.48,57.52,51506.0,56.8164,56.8164,56.6095,56.6489,51506.0
2024-12-23 14:40:00,57.52,57.76,57.52,57.75,52880.0,56.6489,56.8853,56.6489,56.8755,52880.0
2024-12-23 14:45:00,57.76,57.86,57.72,57.76,52451.0,56.8853,56.9838,56.8459,56.8853,52451.0
2024-12-23 14:50:00,57.76,57.82,57.65,57.65,44328.0,56.8853,56.9444,56.777,56.777,44328.0
2024-12-23 14:55:00,57.65,57.69,57.58,57.62,40275.0,56.777,56.8164,56.708,56.7474,40275.0
2024-12-23 15:00:00,57.62,57.65,57.57,57.62,32280.0,56.7474,56.777,56.6982,56.7474,32280.0
2024-12-23 15:05:00,57.62,57.67,57.55,57.63,62513.0,56.7474,56.7967,56.6785,56.7573,62513.0
2024-12-23 15:10:00,57.63,57.7,57.56,57.7,62973.0,56.7573,56.8262,56.6883,56.8262,62973.0
2024-12-23 15:15:00,57.7,57.72,57.38,57.4,220673.0,56.8262,56.8459,56.5111,56.5308,220673.0
2024-12-23 15:20:00,57.41,57.5,57.29,57.36,93778.0,56.5406,56.6292,56.4224,56.4914,93778.0
2024-12-23 15:25:00,57.34,57.66,57.32,57.65,31502.0,56.4717,56.7868,56.452,56.777,31502.0
2024-12-23 15:30:00,57.65,57.77,57.63,57.77,48415.0,56.777,56.8951,56.7573,56.8951,48415.0
2024-12-23 15:35:00,57.77,57.89,57.76,57.83,42654.0,56.8951,57.0133,56.8853,56.9542,42654.0
2024-12-23 15:40:00,57.85,57.94,57.82,57.88,63983.0,56.9739,57.0626,56.9444,57.0035,63983.0
2024-12-23 15:45:00,57.87,57.88,57.71,57.74,68584.0,56.9936,57.0035,56.8361,56.8656,68584.0
2024-12-23 15:50:00,57.75,58.0,57.74,57.89,189865.0,56.8755,57.1217,56.8656,57.0133,189865.0
2024-12-23 15:55:00,57.88,57.97,57.68,57.9,663192.0,57.0035,57.0921,56.8065,57.0232,663192.0
2024-12-24 09:30:00,57.81,58.16,57.47,57.7,94552.0,56.9345,57.2792,56.5997,56.8262,94552.0
2024-12-24 09:35:00,57.61,57.67,57.25,57.27,61503.0,56.7376,56.7967,56.383,56.4027,61503.0
2024-12-24 09:40:00,57.27,57.51,57.26,57.37,13299.0,56.4027,56.6391,56.3929,56.5012,13299.0
2024-12-24 09:45:00,57.46,57.62,57.37,57.44,20013.0,56.5898,56.7474,56.5012,56.5701,20013.0
2024-12-24 09:50:00,57.44,57.59,57.4,57.54,23607.0,56.5701,56.7179,56.5308,56.6686,23607.0
2024-12-24 09:55:00,57.54,57.67,57.54,57.66,14436.0,56.6686,56.7967,56.6686,56.7868,14436.0
2024-12-24 10:00:00,57.67,57.83,57.65,57.8,14489.0,56.7967,56.9542,56.777,56.9247,14489.0
2024-12-24 10:05:00,57.81,57.85,57.73,57.74,21266.0,56.9345,56.9739,56.8558,56.8656,21266.0
2024-12-24 10:10:00,57.77,57.93,57.76,57.93,27103.0,56.8951,57.0527,56.8853,57.0527,27103.0
2024-12-24 10:15:00,57.93,58.09,57.83,58.04,28582.0,57.0527,57.2103,56.9542,57.1611,28582.0
2024-12-24 10:20:00,58.04,58.13,57.99,58.06,28060.0,57.1611,57.2497,57.1118,57.1808,28060.0
2024-12-24 10:25:00,58.03,58.08,57.96,58.0,27398.0,57.1512,57.2005,57.0823,57.1217,27398.0
2024-12-24 10:30:00,57.99,58.09,57.95,58.03,42071.0,57.1118,57.2103,57.0724,57.1512,42071.0
2024-12-24 10:35:00,58.02,58.07,57.96,58.04,46579.0,57.1414,57.1906,57.0823,57.1611,46579.0
2024-12-24 10:40:00,58.03,58.12,57.98,58.02,31649.0,57.1512,57.2398,57.102,57.1414,31649.0
2024-12-24 10:45:00,58.05,58.21,57.99,58.18,30267.0,57.1709,57.3285,57.1118,57.2989,30267.0
2024-12-24 10:50:00,58.2,58.23,58.11,58.14,36067.0,57.3186,57.3482,57.23,57.2595,36067.0
2024-12-24 10:55:00,58.14,58.22,58.12,58.22,17490.0,57.2595,57.3383,57.2398,57.3383,17490.0
2024-12-24 11:00:00,58.22,58.35,58.19,58.35,18150.0,57.3383,57.4664,57.3088,57.4664,18150.0
2024-12-24 11:05:00,58.36,58.42,58.29,58.4,15743.0,57.4762,57.5353,57.4073,57.5156,15743.0
2024-12-24 11:10:00,58.4,58.4,58.23,58.33,12963.0,57.5156,57.5156,57.3482,57.4467,12963.0
2024-12-24 11:15:00,58.35,58.35,58.16,58.2,14696.0,57.4664,57.4664,57.2792,57.3186,14696.0
2024-12-24 11:20:00,58.2,58.24,58.16,58.17,13253.0,57.3186,57.358,57.2792,57.2891,13253.0
2024-12-24 11:25:00,58.17,58.26,58.17,58.25,14729.0,57.2891,57.3777,57.2891,57.3679,14729.0
2024-12-24 11:30:00,58.23,58.25,58.13,58.14,20239.0,57.3482,57.3679,57.2497,57.2595,20239.0
2024-12-24 11:35:00,58.13,58.18,58.11,58.16,33896.0,57.2497,57.2989,57.23,57.2792,33896.0
2024-12-24 11:40:00,58.16,58.19,58.06,58.12,18955.0,57.2792,57.3088,57.1808,57.2398,18955.0
2024-12-24 11:45:00,58.12,58.21,58.1,58.19,12079.0,57.2398,57.3285,57.2202,57.3088,12079.0
2024-12-24 11:50:00,58.21,58.34,58.19,58.29,23711.0,57.3285,57.4565,57.3088,57.4073,23711.0
2024-12-24 11:55:00,58.29,58.35,58.23,58.25,24570.0,57.4073,57.4664,57.3482,57.3679,24570.0
2024-12-24 12:00:00,58.26,58.31,58.21,58.21,20179.0,57.3777,57.427,57.3285,57.3285,20179.0
2024-12-24 12:05:00,58.21,58.24,58.1,58.12,26634.0,57.3285,57.358,57.2202,57.2398,26634.0
2024-12-24 12:10:00,58.12,58.19,58.09,58.15,22898.0,57.2398,57.3088,57.2103,57.2694,22898.0
2024-12-24 12:15:00,58.17,58.28,58.17,58.23,20758.0,57.2891,57.3974,57.2891,57.3482,20758.0
2024-12-24 12:20:00,58.22,58.28,58.18,58.19,17727.0,57.3383,57.3974,57.2989,57.3088,17727.0
2024-12-24 12:25:00,58.19,58.26,58.19,58.25,18130.0,57.3088,57.3777,57.3088,57.3679,18130.0
2024-12-24 12:30:00,58.24,58.37,58.17,58.17,126425.0,57.358,57.4861,57.2891,57.2891,126425.0
2024-12-24 12:35:00,58.16,58.24,58.06,58.1,34001.0,57.2792,57.358,57.1808,57.2202,34001.0
2024-12-24 12:40:00,58.1,58.12,58.05,58.11,26362.0,57.2202,57.2398,57.1709,57.23,26362.0
2024-12-24 12:45:00,58.1,58.1,58.03,58.09,23219.0,57.2202,57.2202,57.1512,57.2103,23219.0
2024-12-24 12:50:00,58.1,58.39,58.09,58.33,73023.0,57.2202,57.5058,57.2103,57.4467,73023.0
2024-12-24 12:55:00,58.32,58.61,58.31,58.55,373474.0,57.4368,57.7224,57.427,57.6633,373474.0
2024-12-26 09:30:00,57.85,58.35,57.8,58.0,38558.0,56.9739,57.4664,56.9247,57.1217,38558.0
2024-12-26 09:35:00,58.09,58.14,58.0,58.05,9086.0,57.2103,57.2595,57.1217,57.1709,9086.0
2024-12-26 09:40:00,58.03,58.44,58.03,58.34,16032.0,57.1512,57.555,57.1512,57.4565,16032.0
2024-12-26 09:45:00,58.35,58.43,58.29,58.36,16010.0,57.4664,57.5452,57.4073,57.4762,16010.0
2024-12-26 09:50:00,58.32,58.39,58.09,58.1,24798.0,57.4368,57.5058,57.2103,57.2202,24798.0
2024-12-26 09:55:00,58.11,58.37,58.1,58.37,18494.0,57.23,57.4861,57.2202,57.4861,18494.0
2024-12-26 10:00:00,58.36,58.56,58.3,58.54,59241.0,57.4762,57.6732,57.4171,57.6535,59241.0
2024-12-26 10:05:00,58.54,58.62,58.52,58.6,45778.0,57.6535,57.7323,57.6338,57.7126,45778.0
2024-12-26 10:10:00,58.61,58.65,58.48,58.6,52431.0,57.7224,57.7618,57.5944,57.7126,52431.0
2024-12-26 10:15:00,58.62,58.78,58.59,58.76,46742.0,57.7323,57.8899,57.7027,57.8702,46742.0
2024-12-26 10:20:00,58.78,58.79,58.6,58.62,29082.0,57.8899,57.8997,57.7126,57.7323,29082.0
2024-12-26 10:25:00,58.59,58.66,58.51,58.66,23661.0,57.7027,57.7717,57.6239,57.7717,23661.0
2024-12-26 10:30:00,58.63,58.95,58.61,58.93,39767.0,57.7421,58.0573,57.7224,58.0376,39767.0
2024-12-26 10:35:00,58.94,58.99,58.87,58.89,18334.0,58.0474,58.0967,57.9785,57.9982,18334.0
2024-12-26 10:40:00,58.88,58.91,58.81,58.82,16765.0,57.9883,58.0179,57.9194,57.9292,16765.0
2024-12-26 10:45:00,58.82,58.98,58.79,58.98,36862.0,57.9292,58.0868,57.8997,58.0868,36862.0
2024-12-26 10:50:00,58.97,59.04,58.91,58.91,24060.0,58.077,58.1459,58.0179,58.0179,24060.0
2024-12-26 10:55:00,58.92,58.99,58.88,58.92,21818.0,58.0277,58.0967,57.9883,58.0277,21818.0
2024-12-26 11:00:00,58.93,58.94,58.82,58.9,18864.0,58.0376,58.0474,57.9292,58.008,18864.0
2024-12-26 11:05:00,58.91,58.91,58.83,58.87,17643.0,58.0179,58.0179,57.9391,57.9785,17643.0
2024-12-26 11:10:00,58.87,58.98,58.87,58.94,18830.0,57.9785,58.0868,57.9785,58.0474,18830.0
2024-12-26 11:15:00,58.95,58.99,58.84,58.95,27372.0,58.0573,58.0967,57.9489,58.0573,27372.0
2024-12-26 11:20:00,58.93,58.95,58.78,58.79,21851.0,58.0376,58.0573,57.8899,57.8997,21851.0
2024-12-26 11:25:00,58.77,58.89,58.75,58.88,8626.0,57.88,57.9982,57.8603,57.9883,8626.0
2024-12-26 11:30:00,58.88,58.96,58.86,58.93,15192.0,57.9883,58.0671,57.9686,58.0376,15192.0
2024-12-26 11:35:00,58.91,58.95,58.88,58.91,10220.0,58.0179,58.0573,57.9883,58.0179,10220.0
2024-12-26 11:40:00,58.9,58.93,58.87,58.87,21304.0,58.008,58.0376,57.9785,57.9785,21304.0
2024-12-26 11:45:00,58.88,58.9,58.81,58.84,15599.0,57.9883,58.008,57.9194,57.9489,15599.0
2024-12-26 11:50:00,58.85,58.91,58.82,58.89,19560.0,57.9588,58.0179,57.9292,57.9982,19560.0
2024-12-26 11:55:00,58.88,58.92,58.86,58.89,45619.0,57.9883,58.0277,57.9686,57.9982,45619.0
2024-12-26 12:00:00,58.87,58.87,58.77,58.79,17552.0,57.9785,57.9785,57.88,57.8997,17552.0
2024-12-26 12:05:00,58.79,58.82,58.63,58.66,27689.0,57.8997,57.9292,57.7421,57.7717,27689.0
2024-12-26 12:10:00,58.65,58.71,58.65,58.66,18408.0,57.7618,57.8209,57.7618,57.7717,18408.0
2024-12-26 12:15:00,58.66,58.69,58.57,58.62,21867.0,57.7717,57.8012,57.683,57.7323,21867.0
2024-12-26 12:20:00,58.62,58.64,58.56,58.61,27724.0,57.7323,57.752,57.6732,57.7224,27724.0
2024-12-26 12:25:00,58.63,58.66,58.55,58.55,18508.0,57.7421,57.7717,57.6633,57.6633,18508.0
2024-12-26 12:30:00,58.55,58.62,58.54,58.62,29646.0,57.6633,57.7323,57.6535,57.7323,29646.0
2024-12-26 12:35:00,58.61,58.65,58.56,58.59,17835.0,57.7224,57.7618,57.6732,57.7027,17835.0
2024-12-26 12:40:00,58.58,58.61,58.55,58.58,9208.0,57.6929,57.7224,57.6633,57.6929,9208.0
2024-12-26 12:45:00,58.58,58.58,58.44,58.48,21998.0,57.6929,57.6929,57.555,57.5944,21998.0
2024-12-26 12:50:00,58.47,58.48,58.39,58.46,18941.0,57.5845,57.5944,57.5058,57.5747,18941.0
2024-12-26 12:55:00,58.48,58.52,58.44,58.49,12221.0,57.5944,57.6338,57.555,57.6042,12221.0
2024-12-26 13:00:00,58.49,58.55,58.45,58.53,9572.0,57.6042,57.6633,57.5649,57.6436,9572.0
2024-12-26 13:05:00,58.55,58.59,58.49,58.57,12355.0,57.6633,57.7027,57.6042,57.683,12355.0
2024-12-26 13:10:00,58.56,58.56,58.45,58.45,12522.0,57.6732,57.6732,57.5649,57.5649,12522.0
2024-12-26 13:15:00,58.45,58.52,58.44,58.52,32332.0,57.5649,57.6338,57.555,57.6338,32332.0
2024-12-26 13:20:00,58.52,58.53,58.48,58.51,33965.0,57.6338,57.6436,57.5944,57.6239,33965.0
2024-12-26 13:25:00,58.52,58.62,58.51,58.58,16398.0,57.6338,57.7323,57.6239,57.6929,16398.0
2024-12-26 13:30:00,58.6,58.63,58.56,58.6,13397.0,57.7126,57.7421,57.6732,57.7126,13397.0
2024-12-26 13:35:00,58.61,58.65,58.6,58.6,10508.0,57.7224,57.7618,57.7126,57.7126,10508.0
2024-12-26 13:40:00,58.61,58.64,58.49,58.53,19710.0,57.7224,57.752,57.6042,57.6436,19710.0
2024-12-26 13:45:00,58.52,58.62,58.5,58.61,23732.0,57.6338,57.7323,57.6141,57.7224,23732.0
2024-12-26 13:50:00,58.61,58.69,58.58,58.67,25827.0,57.7224,57.8012,57.6929,57.7815,25827.0
2024-12-26 13:55:00,58.66,58.75,58.66,58.66,10144.0,57.7717,57.8603,57.7717,57.7717,10144.0
2024-12-26 14:00:00,58.65,58.65,58.62,58.65,14652.0,57.7618,57.7618,57.7323,57.7618,14652.0
2024-12-26 14:05:00,58.66,58.66,58.59,58.59,10358.0,57.7717,57.7717,57.7027,57.7027,10358.0
2024-12-26 14:10:00,58.6,58.63,58.57,58.62,10779.0,57.7126,57.7421,57.683,57.7323,10779.0
2024-12-26 14:15:00,58.62,58.64,58.57,58.59,30899.0,57.7323,57.752,57.683,57.7027,30899.0
2024-12-26 14:20:00,58.59,58.64,58.58,58.63,14497.0,57.7027,57.752,57.6929,57.7421,14497.0
2024-12-26 14:25:00,58.63,58.67,58.59,58.65,18847.0,57.7421,57.7815,57.7027,57.7618,18847.0
2024-12-26 14:30:00,58.65,58.66,58.58,58.58,14431.0,57.7618,57.7717,57.6929,57.6929,14431.0
2024-12-26 14:35:00,58.6,58.64,58.58,58.62,19110.0,57.7126,57.752,57.6929,57.7323,19110.0
2024-12-26 14:40:00,58.62,58.67,58.62,58.65,15754.0,57.7323,57.7815,57.7323,57.7618,15754.0
2024-12-26 14:45:00,58.65,58.69,58.61,58.62,23166.0,57.7618,57.8012,57.7224,57.7323,23166.0
2024-12-26 14:50:00,58.62,58.62,58.54,58.6,77205.0,57.7323,57.7323,57.6535,57.7126,77205.0
2024-12-26 14:55:00,58.59,58.6,58.56,58.58,15597.0,57.7027,57.7126,57.6732,57.6929,15597.0
2024-12-26 15:00:00,58.59,58.63,58.53,58.63,19627.0,57.7027,57.7421,57.6436,57.7421,19627.0
2024-12-26 15:05:00,58.62,58.69,58.62,58.67,11436.0,57.7323,57.8012,57.7323,57.7815,11436.0
2024-12-26 15:10:00,58.67,58.69,58.56,58.58,16822.0,57.7815,57.8012,57.6732,57.6929,16822.0
2024-12-26 15:15:00,58.58,58.6,58.52,58.58,23609.0,57.6929,57.7126,57.6338,57.6929,23609.0
2024-12-26 15:20:00,58.59,58.59,58.52,58.58,14593.0,57.7027,57.7027,57.6338,57.6929,14593.0
2024-12-26 15:25:00,58.58,58.59,58.55,58.56,22401.0,57.6929,57.7027,57.6633,57.6732,22401.0
2024-12-26 15:30:00,58.56,58.65,58.5,58.64,26277.0,57.6732,57.7618,57.6141,57.752,26277.0
2024-12-26 15:35:00,58.64,58.64,58.6,58.6,22127.0,57.752,57.752,57.7126,57.7126,22127.0
2024-12-26 15:40:00,58.59,58.65,58.56,58.64,35576.0,57.7027,57.7618,57.6732,57.752,35576.0
2024-12-26 15:45:00,58.64,58.7,58.57,58.64,37693.0,57.752,57.8111,57.683,57.752,37693.0
2024-12-26 15:50:00,58.64,58.69,58.52,58.66,89488.0,57.752,57.8012,57.6338,57.7717,89488.0
2024-12-26 15:55:00,58.65,58.65,58.39,58.48,418296.0,57.7618,57.7618,57.5058,57.5944,418296.0
2024-12-27 09:30:00,58.25,58.43,58.15,58.19,60218.0,57.3679,57.5452,57.2694,57.3088,60218.0
2024-12-27 09:35:00,58.19,58.31,58.12,58.31,29057.0,57.3088,57.427,57.2398,57.427,29057.0
2024-12-27 09:40:00,58.27,58.39,58.22,58.25,26878.0,57.3876,57.5058,57.3383,57.3679,26878.0
2024-12-27 09:45:00,58.25,58.47,58.23,58.36,21832.0,57.3679,57.5845,57.3482,57.4762,21832.0
2024-12-27 09:50:00,58.36,58.52,58.33,58.41,19808.0,57.4762,57.6338,57.4467,57.5255,19808.0
2024-12-27 09:55:00,58.38,58.39,58.25,58.28,17003.0,57.4959,57.5058,57.3679,57.3974,17003.0
2024-12-27 10:00:00,58.29,58.29,57.94,57.97,39767.0,57.4073,57.4073,57.0626,57.0921,39767.0
2024-12-27 10:05:00,57.96,58.11,57.85,58.04,47326.0,57.0823,57.23,56.9739,57.1611,47326.0
2024-12-27 10:10:00,58.04,58.09,57.89,57.91,19902.0,57.1611,57.2103,57.0133,57.033,19902.0
2024-12-27 10:15:00,57.91,58.0,57.84,57.87,36711.0,57.033,57.1217,56.9641,56.9936,36711.0
2024-12-27 10:20:00,57.87,57.98,57.74,57.91,44565.0,56.9936,57.102,56.8656,57.033,44565.0
2024-12-27 10:25:00,57.91,57.94,57.87,57.91,21400.0,57.033,57.0626,56.9936,57.033,21400.0
2024-12-27 10:30:00,57.91,57.91,57.77,57.82,91305.0,57.033,57.033,56.8951,56.9444,91305.0
2024-12-27 10:35:00,57.83,58.11,57.81,58.07,54496.0,56.9542,57.23,56.9345,57.1906,54496.0
2024-12-27 10:40:00,58.07,58.33,57.99,58.28,48905.0,57.1906,57.4467,57.1118,57.3974,48905.0
2024-12-27 10:45:00,58.29,58.32,58.13,58.22,16848.0,57.4073,57.4368,57.2497,57.3383,16848.0
2024-12-27 10:50:00,58.18,58.24,58.12,58.24,14768.0,57.2989,57.358,57.2398,57.358,14768.0
2024-12-27 10:55:00,58.24,58.24,58.1,58.13,30143.0,57.358,57.358,57.2202,57.2497,30143.0
2024-12-27 11:00:00,58.13,58.16,57.98,58.01,41666.0,57.2497,57.2792,57.102,57.1315,41666.0
2024-12-27 11:05:00,58.01,58.1,58.0,58.1,23138.0,57.1315,57.2202,57.1217,57.2202,23138.0
2024-12-27 11:10:00,58.08,58.18,58.05,58.07,13787.0,57.2005,57.2989,57.1709,57.1906,13787.0
2024-12-27 11:15:00,58.08,58.18,58.08,58.1,19033.0,57.2005,57.2989,57.2005,57.2202,19033.0
2024-12-27 11:20:00,58.1,58.27,58.09,58.25,22503.0,57.2202,57.3876,57.2103,57.3679,22503.0
2024-12-27 11:25:00,58.23,58.26,58.15,58.26,18402.0,57.3482,57.3777,57.2694,57.3777,18402.0
2024-12-27 11:30:00,58.27,58.29,58.19,58.2,16671.0,57.3876,57.4073,57.3088,57.3186,16671.0
2024-12-27 11:35:00,58.19,58.32,58.18,58.29,37102.0,57.3088,57.4368,57.2989,57.4073,37102.0
2024-12-27 11:40:00,58.29,58.31,58.1,58.14,22025.0,57.4073,57.427,57.2202,57.2595,22025.0
2024-12-27 11:45:00,58.14,58.24,58.09,58.22,76027.0,57.2595,57.358,57.2103,57.3383,76027.0
2024-12-27 11:50:00,58.22,58.24,58.07,58.11,22205.0,57.3383,57.358,57.1906,57.23,22205.0
2024-12-27 11:55:00,58.12,58.15,58.04,58.07,28291.0,57.2398,57.2694,57.1611,57.1906,28291.0
2024-12-27 12:00:00,58.06,58.14,58.04,58.09,12426.0,57.1808,57.2595,57.1611,57.2103,12426.0
2024-12-27 12:05:00,58.07,58.15,58.06,58.11,11662.0,57.1906,57.2694,57.1808,57.23,11662.0
2024-12-27 12:10:00,58.13,58.14,58.0,58.04,11850.0,57.2497,57.2595,57.1217,57.1611,11850.0
2024-12-27 12:15:00,58.05,58.06,58.0,58.02,25529.0,57.1709,57.1808,57.1217,57.1414,25529.0
2024-12-27 12:20:00,58.02,58.04,57.97,58.0,22456.0,57.1414,57.1611,57.0921,57.1217,22456.0
2024-12-27 12:25:00,58.0,58.09,57.98,58.02,13932.0,57.1217,57.2103,57.102,57.1414,13932.0
2024-12-27 12:30:00,58.02,58.12,58.01,58.1,14732.0,57.1414,57.2398,57.1315,57.2202,14732.0
2024-12-27 12:35:00,58.07,58.07,57.95,57.99,45230.0,57.1906,57.1906,57.0724,57.1118,45230.0
2024-12-27 12:40:00,58.0,58.06,57.96,58.01,16460.0,57.1217,57.1808,57.0823,57.1315,16460.0
2024-12-27 12:45:00,58.01,58.04,57.98,58.03,9987.0,57.1315,57.1611,57.102,57.1512,9987.0
2024-12-27 12:50:00,58.04,58.14,58.03,58.14,8339.0,57.1611,57.2595,57.1512,57.2595,8339.0
2024-12-27 12:55:00,58.15,58.17,58.07,58.07,20518.0,57.2694,57.2891,57.1906,57.1906,20518.0
2024-12-27 13:00:00,58.08,58.16,58.05,58.15,9857.0,57.2005,57.2792,57.1709,57.2694,9857.0
2024-12-27 13:05:00,58.14,58.16,58.01,58.04,8929.0,57.2595,57.2792,57.1315,57.1611,8929.0
2024-12-27 13:10:00,58.05,58.13,58.05,58.13,10457.0,57.1709,57.2497,57.1709,57.2497,10457.0
2024-12-27 13:15:00,58.12,58.18,58.0,58.03,16973.0,57.2398,57.2989,57.1217,57.1512,16973.0
2024-12-27 13:20:00,58.04,58.09,58.0,58.02,21313.0,57.1611,57.2103,57.1217,57.1414,21313.0
2024-12-27 13:25:00,58.02,58.09,58.0,58.01,28486.0,57.1414,57.2103,57.1217,57.1315,28486.0
2024-12-27 13:30:00,58.0,58.05,57.97,58.04,20803.0,57.1217,57.1709,57.0921,57.1611,20803.0
2024-12-27 13:35:00,58.02,58.05,57.99,58.05,8544.0,57.1414,57.1709,57.1118,57.1709,8544.0
2024-12-27 13:40:00,58.06,58.1,58.04,58.06,13372.0,57.1808,57.2202,57.1611,57.1808,13372.0
2024-12-27 13:45:00,58.06,58.1,58.04,58.05,21060.0,57.1808,57.2202,57.1611,57.1709,21060.0
2024-12-27 13:50:00,58.06,58.26,58.05,58.26,26354.0,57.1808,57.3777,57.1709,57.3777,26354.0
2024-12-27 13:55:00,58.25,58.29,58.22,58.22,30203.0,57.3679,57.4073,57.3383,57.3383,30203.0
2024-12-27 14:00:00,58.23,58.23,58.12,58.12,14314.0,57.3482,57.3482,57.2398,57.2398,14314.0
2024-12-27 14:05:00,58.13,58.19,58.09,58.15,15327.0,57.2497,57.3088,57.2103,57.2694,15327.0
2024-12-27 14:10:00,58.16,58.23,58.13,58.19,31967.0,57.2792,57.3482,57.2497,57.3088,31967.0
2024-12-27 14:15:00,58.19,58.32,58.18,58.31,17536.0,57.3088,57.4368,57.2989,57.427,17536.0
2024-12-27 14:20:00,58.31,58.32,58.23,58.29,35186.0,57.427,57.4368,57.3482,57.4073,35186.0
2024-12-27 14:25:00,58.3,58.31,58.24,58.27,18331.0,57.4171,57.427,57.358,57.3876,18331.0
2024-12-27 14:30:00,58.26,58.37,58.25,58.36,28107.0,57.3777,57.4861,57.3679,57.4762,28107.0
2024-12-27 14:35:00,58.36,58.4,58.35,58.37,15105.0,57.4762,57.5156,57.4664,57.4861,15105.0
2024-12-27 14:40:00,58.38,58.42,58.35,58.41,22949.0,57.4959,57.5353,57.4664,57.5255,22949.0
2024-12-27 14:45:00,58.42,58.49,58.39,58.41,23662.0,57.5353,57.6042,57.5058,57.5255,23662.0
2024-12-27 14:50:00,58.41,58.41,58.3,58.35,18524.0,57.5255,57.5255,57.4171,57.4664,18524.0
2024-12-27 14:55:00,58.35,58.48,58.35,58.47,20654.0,57.4664,57.5944,57.4664,57.5845,20654.0
2024-12-27 15:00:00,58.47,58.47,58.33,58.38,23243.0,57.5845,57.5845,57.4467,57.4959,23243.0
2024-12-27 15:05:00,58.39,58.41,58.26,58.36,30633.0,57.5058,57.5255,57.3777,57.4762,30633.0
2024-12-27 15:10:00,58.35,58.35,58.12,58.18,65301.0,57.4664,57.4664,57.2398,57.2989,65301.0
2024-12-27 15:15:00,58.19,58.2,58.16,58.19,28685.0,57.3088,57.3186,57.2792,57.3088,28685.0
2024-12-27 15:20:00,58.2,58.2,58.14,58.19,39669.0,57.3186,57.3186,57.2595,57.3088,39669.0
2024-12-27 15:25:00,58.18,58.2,58.1,58.16,55658.0,57.2989,57.3186,57.2202,57.2792,55658.0
2024-12-27 15:30:00,58.16,58.18,58.08,58.14,55666.0,57.2792,57.2989,57.2005,57.2595,55666.0
2024-12-27 15:35:00,58.14,58.15,58.07,58.09,24646.0,57.2595,57.2694,57.1906,57.2103,24646.0
2024-12-27 15:40:00,58.1,58.16,58.05,58.08,89181.0,57.2202,57.2792,57.1709,57.2005,89181.0
2024-12-27 15:45:00,58.07,58.1,58.03,58.09,87898.0,57.1906,57.2202,57.1512,57.2103,87898.0
2024-12-27 15:50:00,58.09,58.44,58.09,58.32,112561.0,57.2103,57.555,57.2103,57.4368,112561.0
2024-12-27 15:55:00,58.32,58.4,58.27,58.33,317855.0,57.4368,57.5156,57.3876,57.4467,317855.0
2024-12-30 09:30:00,57.62,57.71,57.11,57.2,66276.0,56.7474,56.8361,56.2451,56.3338,66276.0
2024-12-30 09:35:00,57.23,57.34,57.17,57.23,34128.0,56.3633,56.4717,56.3042,56.3633,34128.0
2024-12-30 09:40:00,57.25,57.51,57.24,57.49,33658.0,56.383,56.6391,56.3732,56.6194,33658.0
2024-12-30 09:45:00,57.47,57.47,57.02,57.09,43127.0,56.5997,56.5997,56.1565,56.2254,43127.0
2024-12-30 09:50:00,57.09,57.22,56.93,57.04,43160.0,56.2254,56.3535,56.0679,56.1762,43160.0
2024-12-30 09:55:00,57.07,57.16,56.98,57.02,35746.0,56.2057,56.2944,56.1171,56.1565,35746.0
2024-12-30 10:00:00,57.02,57.31,56.92,57.14,52730.0,56.1565,56.4421,56.058,56.2747,52730.0
2024-12-30 10:05:00,57.16,57.28,57.1,57.11,29839.0,56.2944,56.4126,56.2353,56.2451,29839.0
2024-12-30 10:10:00,57.12,57.13,57.01,57.05,29568.0,56.255,56.2648,56.1467,56.1861,29568.0
2024-12-30 10:15:00,57.05,57.05,56.79,56.82,23489.0,56.1861,56.1861,55.93,55.9595,23489.0
2024-12-30 10:20:00,56.83,57.01,56.83,56.93,33953.0,55.9694,56.1467,55.9694,56.0679,33953.0
2024-12-30 10:25:00,56.93,57.06,56.92,56.93,31625.0,56.0679,56.1959,56.058,56.0679,31625.0
2024-12-30 10:30:00,56.93,56.98,56.83,56.87,28397.0,56.0679,56.1171,55.9694,56.0088,28397.0
2024-12-30 10:35:00,56.89,56.98,56.86,56.97,23112.0,56.0285,56.1171,55.9989,56.1073,23112.0
2024-12-30 10:40:00,56.95,57.09,56.95,57.06,27983.0,56.0876,56.2254,56.0876,56.1959,27983.0
2024-12-30 10:45:00,57.06,57.15,56.96,56.98,19594.0,56.1959,56.2845,56.0974,56.1171,19594.0
2024-12-30 10:50:00,56.98,56.98,56.87,56.92,18171.0,56.1171,56.1171,56.0088,56.058,18171.0
2024-12-30 10:55:00,56.93,57.01,56.88,56.97,28073.0,56.0679,56.1467,56.0186,56.1073,28073.0
2024-12-30 11:00:00,56.97,56.97,56.82,56.83,18754.0,56.1073,56.1073,55.9595,55.9694,18754.0
2024-12-30 11:05:00,56.85,56.92,56.79,56.92,16485.0,55.9891,56.058,55.93,56.058,16485.0
2024-12-30 11:10:00,56.91,56.98,56.9,56.93,17226.0,56.0482,56.1171,56.0383,56.0679,17226.0
2024-12-30 11:15:00,56.92,57.06,56.9,57.03,32127.0,56.058,56.1959,56.0383,56.1664,32127.0
2024-12-30 11:20:00,57.04,57.08,56.87,56.87,18342.0,56.1762,56.2156,56.0088,56.0088,18342.0
2024-12-30 11:25:00,56.87,56.92,56.84,56.85,32853.0,56.0088,56.058,55.9792,55.9891,32853.0
2024-12-30 11:30:00,56.84,56.91,56.82,56.84,19765.0,55.9792,56.0482,55.9595,55.9792,19765.0
2024-12-30 11:35:00,56.84,56.91,56.78,56.82,32078.0,55.9792,56.0482,55.9201,55.9595,32078.0
2024-12-30 11:40:00,56.81,57.08,56.81,57.06,21316.0,55.9497,56.2156,55.9497,56.1959,21316.0
2024-12-30 11:45:00,57.06,57.06,56.78,56.78,29010.0,56.1959,56.1959,55.9201,55.9201,29010.0
2024-12-30 11:50:00,56.78,56.85,56.78,56.83,14098.0,55.9201,55.9891,55.9201,55.9694,14098.0
2024-12-30 11:55:00,56.84,56.95,56.82,56.82,13727.0,55.9792,56.0876,55.9595,55.9595,13727.0
2024-12-30 12:00:00,56.81,56.94,56.81,56.92,18264.0,55.9497,56.0777,55.9497,56.058,18264.0
2024-12-30 12:05:00,56.92,56.93,56.83,56.86,14191.0,56.058,56.0679,55.9694,55.9989,14191.0
2024-12-30 12:10:00,56.87,57.01,56.87,56.94,13958.0,56.0088,56.1467,56.0088,56.0777,13958.0
2024-12-30 12:15:00,56.93,57.0,56.92,57.0,24323.0,56.0679,56.1368,56.058,56.1368,24323.0
2024-12-30 12:20:00,57.0,57.21,56.99,57.18,33911.0,56.1368,56.3436,56.127,56.3141,33911.0
2024-12-30 12:25:00,57.19,57.3,57.18,57.23,38476.0,56.3239,56.4323,56.3141,56.3633,38476.0
2024-12-30 12:30:00,57.23,57.28,57.19,57.27,18787.0,56.3633,56.4126,56.3239,56.4027,18787.0
2024-12-30 12:35:00,57.27,57.36,57.25,57.26,18575.0,56.4027,56.4914,56.383,56.3929,18575.0
2024-12-30 12:40:00,57.29,57.3,57.22,57.26,15600.0,56.4224,56.4323,56.3535,56.3929,15600.0
2024-12-30 12:45:00,57.25,57.47,57.24,57.47,21676.0,56.383,56.5997,56.3732,56.5997,21676.0
2024-12-30 12:50:00,57.46,57.51,57.37,57.37,14963.0,56.5898,56.6391,56.5012,56.5012,14963.0
2024-12-30 12:55:00,57.38,57.48,57.34,57.44,29267.0,56.5111,56.6095,56.4717,56.5701,29267.0
2024-12-30 13:00:00,57.43,57.44,57.31,57.33,30228.0,56.5603,56.5701,56.4421,56.4618,30228.0
2024-12-30 13:05:00,57.37,57.37,57.29,57.32,18575.0,56.5012,56.5012,56.4224,56.452,18575.0
2024-12-30 13:10:00,57.34,57.46,57.29,57.45,24523.0,56.4717,56.5898,56.4224,56.58,24523.0
2024-12-30 13:15:00,57.45,57.46,57.31,57.32,18529.0,56.58,56.5898,56.4421,56.452,18529.0
2024-12-30 13:20:00,57.32,57.34,57.23,57.23,24133.0,56.452,56.4717,56.3633,56.3633,24133.0
2024-12-30 13:25:00,57.22,57.31,57.16,57.29,45102.0,56.3535,56.4421,56.2944,56.4224,45102.0
2024-12-30 13:30:00,57.27,57.3,57.23,57.28,22657.0,56.4027,56.4323,56.3633,56.4126,22657.0
2024-12-30 13:35:00,57.26,57.3,57.2,57.29,50349.0,56.3929,56.4323,56.3338,56.4224,50349.0
2024-12-30 13:40:00,57.29,57.35,57.29,57.31,30392.0,56.4224,56.4815,56.4224,56.4421,30392.0
2024-12-30 13:45:00,57.32,57.4,57.29,57.37,28211.0,56.452,56.5308,56.4224,56.5012,28211.0
2024-12-30 13:50:00,57.39,57.4,57.23,57.28,41483.0,56.5209,56.5308,56.3633,56.4126,41483.0
2024-12-30 13:55:00,57.28,57.37,57.27,57.3,14123.0,56.4126,56.5012,56.4027,56.4323,14123.0
2024-12-30 14:00:00,57.31,57.38,57.31,57.31,16613.0,56.4421,56.5111,56.4421,56.4421,16613.0
2024-12-30 14:05:00,57.32,57.34,57.23,57.33,26621.0,56.452,56.4717,56.3633,56.4618,26621.0
2024-12-30 14:10:00,57.33,57.34,57.19,57.21,20746.0,56.4618,56.4717,56.3239,56.3436,20746.0
2024-12-30 14:15:00,57.22,57.25,57.11,57.13,21668.0,56.3535,56.383,56.2451,56.2648,21668.0
2024-12-30 14:20:00,57.14,57.17,57.08,57.1,36024.0,56.2747,56.3042,56.2156,56.2353,36024.0
2024-12-30 14:25:00,57.11,57.16,57.06,57.07,35356.0,56.2451,56.2944,56.1959,56.2057,35356.0
2024-12-30 14:30:00,57.07,57.19,57.06,57.12,15331.0,56.2057,56.3239,56.1959,56.255,15331.0
2024-12-30 14:35:00,57.11,57.13,57.06,57.09,12976.0,56.2451,56.2648,56.1959,56.2254,12976.0
2024-12-30 14:40:00,57.09,57.17,57.08,57.12,23907.0,56.2254,56.3042,56.2156,56.255,23907.0
2024-12-30 14:45:00,57.12,57.15,57.1,57.12,12015.0,56.255,56.2845,56.2353,56.255,12015.0
2024-12-30 14:50:00,57.12,57.19,57.11,57.18,18528.0,56.255,56.3239,56.2451,56.3141,18528.0
2024-12-30 14:55:00,57.17,57.2,57.12,57.12,20467.0,56.3042,56.3338,56.255,56.255,20467.0
2024-12-30 15:00:00,57.11,57.15,57.09,57.09,22610.0,56.2451,56.2845,56.2254,56.2254,22610.0
2024-12-30 15:05:00,57.08,57.11,57.06,57.08,21830.0,56.2156,56.2451,56.1959,56.2156,21830.0
2024-12-30 15:10:00,57.09,57.09,56.98,57.03,28440.0,56.2254,56.2254,56.1171,56.1664,28440.0
2024-12-30 15:15:00,57.03,57.07,56.99,57.06,23187.0,56.1664,56.2057,56.127,56.1959,23187.0
2024-12-30 15:20:00,57.07,57.12,57.04,57.09,37457.0,56.2057,56.255,56.1762,56.2254,37457.0
2024-12-30 15:25:00,57.11,57.11,56.89,56.9,35989.0,56.2451,56.2451,56.0285,56.0383,35989.0
2024-12-30 15:30:00,56.9,56.95,56.85,56.86,41392.0,56.0383,56.0876,55.9891,55.9989,41392.0
2024-12-30 15:35:00,56.87,56.88,56.74,56.78,51563.0,56.0088,56.0186,55.8807,55.9201,51563.0
2024-12-30 15:40:00,56.78,56.86,56.76,56.78,61941.0,55.9201,55.9989,55.9004,55.9201,61941.0
2024-12-30 15:45:00,56.78,56.92,56.74,56.87,89908.0,55.9201,56.058,55.8807,56.0088,89908.0
2024-12-30 15:50:00,56.88,57.17,56.88,57.08,151409.0,56.0186,56.3042,56.0186,56.2156,151409.0
2024-12-30 15:55:00,57.09,57.23,57.04,57.08,480722.0,56.2254,56.3633,56.1762,56.2156,480722.0
2024-12-31 09:30:00,57.52,58.04,57.35,57.94,80968.0,56.6489,57.1611,56.4815,57.0626,80968.0
2024-12-31 09:35:00,57.95,58.11,57.73,57.81,28770.0,57.0724,57.23,56.8558,56.9345,28770.0
2024-12-31 09:40:00,57.78,57.9,57.57,57.85,23392.0,56.905,57.0232,56.6982,56.9739,23392.0
2024-12-31 09:45:00,57.88,58.08,57.76,58.03,29540.0,57.0035,57.2005,56.8853,57.1512,29540.0
2024-12-31 09:50:00,58.0,58.0,57.59,57.6,28270.0,57.1217,57.1217,56.7179,56.7277,28270.0
2024-12-31 09:55:00,57.63,57.67,57.57,57.64,15669.0,56.7573,56.7967,56.6982,56.7671,15669.0
2024-12-31 10:00:00,57.61,57.71,57.5,57.51,27326.0,56.7376,56.8361,56.6292,56.6391,27326.0
2024-12-31 10:05:00,57.52,57.55,57.35,57.4,44197.0,56.6489,56.6785,56.4815,56.5308,44197.0
2024-12-31 10:10:00,57.4,57.43,57.29,57.41,36448.0,56.5308,56.5603,56.4224,56.5406,36448.0
2024-12-31 10:15:00,57.4,57.7,57.36,57.67,29128.0,56.5308,56.8262,56.4914,56.7967,29128.0
2024-12-31 10:20:00,57.65,57.8,57.61,57.8,17751.0,56.777,56.9247,56.7376,56.9247,17751.0
2024-12-31 10:25:00,57.82,57.83,57.61,57.61,39935.0,56.9444,56.9542,56.7376,56.7376,39935.0
2024-12-31 10:30:00,57.59,57.7,57.51,57.57,20515.0,56.7179,56.8262,56.6391,56.6982,20515.0
2024-12-31 10:35:00,57.59,57.8,57.59,57.78,19436.0,56.7179,56.9247,56.7179,56.905,19436.0
2024-12-31 10:40:00,57.77,57.8,57.61,57.65,20559.0,56.8951,56.9247,56.7376,56.777,20559.0
2024-12-31 10:45:00,57.65,57.74,57.57,57.65,39265.0,56.777,56.8656,56.6982,56.777,39265.0
2024-12-31 10:50:00,57.65,57.75,57.59,57.7,20823.0,56.777,56.8755,56.7179,56.8262,20823.0
2024-12-31 10:55:00,57.7,57.7,57.6,57.63,20344.0,56.8262,56.8262,56.7277,56.7573,20344.0
2024-12-31 11:00:00,57.64,57.64,57.51,57.54,28281.0,56.7671,56.7671,56.6391,56.6686,28281.0
2024-12-31 11:05:00,57.52,57.6,57.48,57.6,15418.0,56.6489,56.7277,56.6095,56.7277,15418.0
2024-12-31 11:10:00,57.61,57.63,57.41,57.47,32220.0,56.7376,56.7573,56.5406,56.5997,32220.0
2024-12-31 11:15:00,57.48,57.6,57.47,57.49,24424.0,56.6095,56.7277,56.5997,56.6194,24424.0
2024-12-31 11:20:00,57.48,57.55,57.43,57.43,20764.0,56.6095,56.6785,56.5603,56.5603,20764.0
2024-12-31 11:25:00,57.41,57.44,57.37,57.37,15987.0,56.5406,56.5701,56.5012,56.5012,15987.0
2024-12-31 11:30:00,57.36,57.4,57.33,57.36,27990.0,56.4914,56.5308,56.4618,56.4914,27990.0
2024-12-31 11:35:00,57.36,57.39,57.33,57.33,18006.0,56.4914,56.5209,56.4618,56.4618,18006.0
2024-12-31 11:40:00,57.33,57.45,57.28,57.41,19345.0,56.4618,56.58,56.4126,56.5406,19345.0
2024-12-31 11:45:00,57.42,57.46,57.39,57.4,22061.0,56.5504,56.5898,56.5209,56.5308,22061.0
2024-12-31 11:50:00,57.41,57.44,57.31,57.32,15320.0,56.5406,56.5701,56.4421,56.452,15320.0
2024-12-31 11:55:00,57.31,57.32,57.26,57.29,26680.0,56.4421,56.452,56.3929,56.4224,26680.0
2024-12-31 12:00:00,57.28,57.3,57.16,57.26,25780.0,56.4126,56.4323,56.2944,56.3929,25780.0
2024-12-31 12:05:00,57.27,57.33,57.25,57.28,13957.0,56.4027,56.4618,56.383,56.4126,13957.0
2024-12-31 12:10:00,57.28,57.28,57.14,57.17,22982.0,56.4126,56.4126,56.2747,56.3042,22982.0
2024-12-31 12:15:00,57.18,57.2,57.1,57.15,22594.0,56.3141,56.3338,56.2353,56.2845,22594.0
2024-12-31 12:20:00,57.15,57.15,56.97,56.98,23899.0,56.2845,56.2845,56.1073,56.1171,23899.0
2024-12-31 12:25:00,56.98,57.0,56.94,56.96,20880.0,56.1171,56.1368,56.0777,56.0974,20880.0
2024-12-31 12:30:00,56.97,57.03,56.95,57.01,22784.0,56.1073,56.1664,56.0876,56.1467,22784.0
2024-12-31 12:35:00,57.01,57.04,56.97,57.04,24944.0,56.1467,56.1762,56.1073,56.1762,24944.0
2024-12-31 12:40:00,57.04,57.08,57.01,57.08,16615.0,56.1762,56.2156,56.1467,56.2156,16615.0
2024-12-31 12:45:00,57.08,57.11,57.05,57.1,18411.0,56.2156,56.2451,56.1861,56.2353,18411.0
2024-12-31 12:50:00,57.08,57.16,57.03,57.16,14219.0,56.2156,56.2944,56.1664,56.2944,14219.0
2024-12-31 12:55:00,57.16,57.33,57.15,57.3,36919.0,56.2944,56.4618,56.2845,56.4323,36919.0
2024-12-31 13:00:00,57.29,57.29,57.19,57.23,17925.0,56.4224,56.4224,56.3239,56.3633,17925.0
2024-12-31 13:05:00,57.24,57.29,57.19,57.21,22299.0,56.3732,56.4224,56.3239,56.3436,22299.0
2024-12-31 13:10:00,57.22,57.22,57.1,57.11,25467.0,56.3535,56.3535,56.2353,56.2451,25467.0
2024-12-31 13:15:00,57.12,57.14,57.02,57.02,41029.0,56.255,56.2747,56.1565,56.1565,41029.0
2024-12-31 13:20:00,57.01,57.02,56.88,56.89,34782.0,56.1467,56.1565,56.0186,56.0285,34782.0
2024-12-31 13:25:00,56.9,56.94,56.82,56.88,26259.0,56.0383,56.0777,55.9595,56.0186,26259.0
2024-12-31 13:30:00,56.87,56.94,56.81,56.89,19199.0,56.0088,56.0777,55.9497,56.0285,19199.0
2024-12-31 13:35:00,56.88,56.91,56.83,56.89,19637.0,56.0186,56.0482,55.9694,56.0285,19637.0
2024-12-31 13:40:00,56.89,56.98,56.88,56.92,23230.0,56.0285,56.1171,56.0186,56.058,23230.0
2024-12-31 13:45:00,56.93,56.94,56.87,56.89,17582.0,56.0679,56.0777,56.0088,56.0285,17582.0
2024-12-31 13:50:00,56.92,56.93,56.87,56.87,13640.0,56.058,56.0679,56.0088,56.0088,13640.0
2024-12-31 13:55:00,56.87,56.89,56.8,56.8,17301.0,56.0088,56.0285,55.9398,55.9398,17301.0
2024-12-31 14:00:00,56.79,56.82,56.72,56.79,30682.0,55.93,55.9595,55.861,55.93,30682.0
2024-12-31 14:05:00,56.79,56.9,56.78,56.9,26296.0,55.93,56.0383,55.9201,56.0383,26296.0
2024-12-31 14:10:00,56.91,56.96,56.87,56.87,18056.0,56.0482,56.0974,56.0088,56.0088,18056.0
2024-12-31 14:15:00,56.87,56.87,56.68,56.69,24298.0,56.0088,56.0088,55.8217,55.8315,24298.0
2024-12-31 14:20:00,56.69,56.7,56.59,56.63,23468.0,55.8315,55.8414,55.733,55.7724,23468.0
2024-12-31 14:25:00,56.64,56.69,56.63,56.64,19230.0,55.7823,55.8315,55.7724,55.7823,19230.0
2024-12-31 14:30:00,56.64,56.65,56.59,56.61,20326.0,55.7823,55.7921,55.733,55.7527,20326.0
2024-12-31 14:35:00,56.6,56.69,56.57,56.68,30300.0,55.7429,55.8315,55.7133,55.8217,30300.0
2024-12-31 14:40:00,56.68,56.74,56.64,56.74,53202.0,55.8217,55.8807,55.7823,55.8807,53202.0
2024-12-31 14:45:00,56.74,56.88,56.72,56.82,59767.0,55.8807,56.0186,55.861,55.9595,59767.0
2024-12-31 14:50:00,56.82,56.91,56.74,56.89,43392.0,55.9595,56.0482,55.8807,56.0285,43392.0
2024-12-31 14:55:00,56.89,56.98,56.86,56.96,27084.0,56.0285,56.1171,55.9989,56.0974,27084.0
2024-12-31 15:00:00,56.96,57.04,56.93,56.99,22338.0,56.0974,56.1762,56.0679,56.127,22338.0
2024-12-31 15:05:00,56.99,57.06,56.99,57.03,15963.0,56.127,56.1959,56.127,56.1664,15963.0
2024-12-31 15:10:00,57.03,57.04,56.89,57.0,98333.0,56.1664,56.1762,56.0285,56.1368,98333.0
2024-12-31 15:15:00,57.0,57.04,56.88,57.04,56947.0,56.1368,56.1762,56.0186,56.1762,56947.0
2024-12-31 15:20:00,57.04,57.11,57.03,57.07,20826.0,56.1762,56.2451,56.1664,56.2057,20826.0
2024-12-31 15:25:00,57.07,57.26,57.04,57.26,29793.0,56.2057,56.3929,56.1762,56.3929,29793.0
2024-12-31 15:30:00,57.26,57.26,57.15,57.17,39531.0,56.3929,56.3929,56.2845,56.3042,39531.0
2024-12-31 15:35:00,57.18,57.26,57.05,57.07,58289.0,56.3141,56.3929,56.1861,56.2057,58289.0
2024-12-31 15:40:00,57.07,57.2,57.02,57.08,60102.0,56.2057,56.3338,56.1565,56.2156,60102.0
2024-12-31 15:45:00,57.09,57.14,57.01,57.12,81575.0,56.2254,56.2747,56.1467,56.255,81575.0
2024-12-31 15:50:00,57.13,57.24,57.04,57.11,201325.0,56.2648,56.3732,56.1762,56.2451,201325.0
2024-12-31 15:55:00,57.14,57.37,57.13,57.35,478527.0,56.2747,56.5012,56.2648,56.4815,478527.0
2025-01-02 09:30:00,58.03,58.46,57.77,57.93,124070.0,57.1512,57.5747,56.8951,57.0527,124070.0
2025-01-02 09:35:00,57.9,58.18,57.82,57.86,81195.0,57.0232,57.2989,56.9444,56.9838,81195.0
2025-01-02 09:40:00,57.86,58.04,57.74,58.04,52067.0,56.9838,57.1611,56.8656,57.1611,52067.0
2025-01-02 09:45:00,58.04,58.32,57.97,58.05,53764.0,57.1611,57.4368,57.0921,57.1709,53764.0
2025-01-02 09:50:00,58.05,58.15,57.95,58.02,35468.0,57.1709,57.2694,57.0724,57.1414,35468.0
2025-01-02 09:55:00,58.02,58.03,57.47,57.51,47560.0,57.1414,57.1512,56.5997,56.6391,47560.0
2025-01-02 10:00:00,57.55,57.67,57.38,57.44,45615.0,56.6785,56.7967,56.5111,56.5701,45615.0
2025-01-02 10:05:00,57.42,57.42,57.06,57.1,30926.0,56.5504,56.5504,56.1959,56.2353,30926.0
2025-01-02 10:10:00,57.1,57.25,57.07,57.15,28661.0,56.2353,56.383,56.2057,56.2845,28661.0
2025-01-02 10:15:00,57.16,57.37,57.14,57.2,30559.0,56.2944,56.5012,56.2747,56.3338,30559.0
2025-01-02 10:20:00,57.2,57.2,56.77,56.85,30072.0,56.3338,56.3338,55.9103,55.9891,30072.0
2025-01-02 10:25:00,56.83,56.96,56.83,56.84,25527.0,55.9694,56.0974,55.9694,55.9792,25527.0
2025-01-02 10:30:00,56.83,56.92,56.77,56.82,23868.0,55.9694,56.058,55.9103,55.9595,23868.0
2025-01-02 10:35:00,56.81,57.04,56.79,56.95,44203.0,55.9497,56.1762,55.93,56.0876,44203.0
2025-01-02 10:40:00,56.96,57.11,56.94,57.01,29621.0,56.0974,56.2451,56.0777,56.1467,29621.0
2025-01-02 10:45:00,56.99,57.24,56.97,57.22,68773.0,56.127,56.3732,56.1073,56.3535,68773.0
2025-01-02 10:50:00,57.23,57.41,57.22,57.32,47429.0,56.3633,56.5406,56.3535,56.452,47429.0
2025-01-02 10:55:00,57.34,57.43,57.25,57.28,42907.0,56.4717,56.5603,56.383,56.4126,42907.0
2025-01-02 11:00:00,57.28,57.44,57.09,57.14,78398.0,56.4126,56.5701,56.2254,56.2747,78398.0
2025-01-02 11:05:00,57.15,57.25,57.11,57.2,19970.0,56.2845,56.383,56.2451,56.3338,19970.0
2025-01-02 11:10:00,57.17,57.22,57.05,57.09,51558.0,56.3042,56.3535,56.1861,56.2254,51558.0
2025-01-02 11:15:00,57.11,57.15,57.04,57.15,15154.0,56.2451,56.2845,56.1762,56.2845,15154.0
2025-01-02 11:20:00,57.15,57.22,56.93,57.19,26570.0,56.2845,56.3535,56.0679,56.3239,26570.0
2025-01-02 11:25:00,57.21,57.22,57.13,57.14,25141.0,56.3436,56.3535,56.2648,56.2747,25141.0
2025-01-02 11:30:00,57.13,57.14,56.99,57.09,39038.0,56.2648,56.2747,56.127,56.2254,39038.0
2025-01-02 11:35:00,57.1,57.18,57.09,57.12,16942.0,56.2353,56.3141,56.2254,56.255,16942.0
2025-01-02 11:40:00,57.11,57.23,57.1,57.13,22130.0,56.2451,56.3633,56.2353,56.2648,22130.0
2025-01-02 11:45:00,57.12,57.19,57.09,57.19,25091.0,56.255,56.3239,56.2254,56.3239,25091.0
2025-01-02 11:50:00,57.18,57.27,57.15,57.22,37215.0,56.3141,56.4027,56.2845,56.3535,37215.0
2025-01-02 11:55:00,57.22,57.32,57.17,57.18,16523.0,56.3535,56.452,56.3042,56.3141,16523.0
2025-01-02 12:00:00,57.19,57.26,57.14,57.26,22039.0,56.3239,56.3929,56.2747,56.3929,22039.0
2025-01-02 12:05:00,57.24,57.26,57.1,57.1,25754.0,56.3732,56.3929,56.2353,56.2353,25754.0
2025-01-02 12:10:00,57.1,57.28,57.08,57.28,344533.0,56.2353,56.4126,56.2156,56.4126,344533.0
2025-01-02 12:15:00,57.26,57.35,57.22,57.32,14885.0,56.3929,56.4815,56.3535,56.452,14885.0
2025-01-02 12:20:00,57.32,57.4,57.17,57.2,45783.0,56.452,56.5308,56.3042,56.3338,45783.0
2025-01-02 12:25:00,57.18,57.2,56.94,56.94,26660.0,56.3141,56.3338,56.0777,56.0777,26660.0
2025-01-02 12:30:00,56.93,56.93,56.65,56.74,77551.0,56.0679,56.0679,55.7921,55.8807,77551.0
2025-01-02 12:35:00,56.7,56.74,56.66,56.71,19745.0,55.8414,55.8807,55.802,55.8512,19745.0
2025-01-02 12:40:00,56.69,56.78,56.65,56.74,18861.0,55.8315,55.9201,55.7921,55.8807,18861.0
2025-01-02 12:45:00,56.74,56.74,56.66,56.67,34807.0,55.8807,55.8807,55.802,55.8118,34807.0
2025-01-02 12:50:00,56.66,56.88,56.63,56.77,20591.0,55.802,56.0186,55.7724,55.9103,20591.0
2025-01-02 12:55:00,56.78,56.94,56.77,56.92,21037.0,55.9201,56.0777,55.9103,56.058,21037.0
2025-01-02 13:00:00,56.89,56.91,56.58,56.64,25852.0,56.0285,56.0482,55.7232,55.7823,25852.0
2025-01-02 13:05:00,56.66,56.92,56.65,56.85,27803.0,55.802,56.058,55.7921,55.9891,27803.0
2025-01-02 13:10:00,56.84,56.84,56.68,56.69,22398.0,55.9792,55.9792,55.8217,55.8315,22398.0
2025-01-02 13:15:00,56.69,56.81,56.67,56.8,62130.0,55.8315,55.9497,55.8118,55.9398,62130.0
2025-01-02 13:20:00,56.79,56.87,56.73,56.78,23362.0,55.93,56.0088,55.8709,55.9201,23362.0
2025-01-02 13:25:00,56.78,56.8,56.75,56.78,28286.0,55.9201,55.9398,55.8906,55.9201,28286.0
2025-01-02 13:30:00,56.77,56.78,56.69,56.71,210142.0,55.9103,55.9201,55.8315,55.8512,210142.0
2025-01-02 13:35:00,56.72,56.81,56.48,56.55,66568.0,55.861,55.9497,55.6247,55.6936,66568.0
2025-01-02 13:40:00,56.54,56.76,56.53,56.75,32527.0,55.6838,55.9004,55.6739,55.8906,32527.0
2025-01-02 13:45:00,56.76,56.76,56.63,56.69,27700.0,55.9004,55.9004,55.7724,55.8315,27700.0
2025-01-02 13:50:00,56.71,56.71,56.56,56.6,81649.0,55.8512,55.8512,55.7035,55.7429,81649.0
2025-01-02 13:55:00,56.61,56.75,56.61,56.7,41448.0,55.7527,55.8906,55.7527,55.8414,41448.0
2025-01-02 14:00:00,56.7,56.78,56.63,56.7,71298.0,55.8414,55.9201,55.7724,55.8414,71298.0
2025-01-02 14:05:00,56.7,56.77,56.64,56.72,97821.0,55.8414,55.9103,55.7823,55.861,97821.0
2025-01-02 14:10:00,56.71,56.78,56.58,56.67,58774.0,55.8512,55.9201,55.7232,55.8118,58774.0
2025-01-02 14:15:00,56.67,56.72,56.62,56.67,30219.0,55.8118,55.861,55.7626,55.8118,30219.0
2025-01-02 14:20:00,56.67,56.82,56.66,56.8,29210.0,55.8118,55.9595,55.802,55.9398,29210.0
2025-01-02 14:25:00,56.8,56.88,56.78,56.86,31503.0,55.9398,56.0186,55.9201,55.9989,31503.0
2025-01-02 14:30:00,56.85,56.85,56.66,56.66,38539.0,55.9891,55.9891,55.802,55.802,38539.0
2025-01-02 14:35:00,56.68,56.68,56.56,56.65,23747.0,55.8217,55.8217,55.7035,55.7921,23747.0
2025-01-02 14:40:00,56.63,56.72,56.57,56.59,31613.0,55.7724,55.861,55.7133,55.733,31613.0
2025-01-02 14:45:00,56.6,56.75,56.57,56.68,36497.0,55.7429,55.8906,55.7133,55.8217,36497.0
2025-01-02 14:50:00,56.68,56.81,56.64,56.73,39033.0,55.8217,55.9497,55.7823,55.8709,39033.0
2025-01-02 14:55:00,56.73,56.74,56.41,56.43,43917.0,55.8709,55.8807,55.5557,55.5754,43917.0
2025-01-02 15:00:00,56.43,56.76,56.43,56.76,77767.0,55.5754,55.9004,55.5754,55.9004,77767.0
2025-01-02 15:05:00,56.75,56.81,56.67,56.79,37073.0,55.8906,55.9497,55.8118,55.93,37073.0
2025-01-02 15:10:00,56.8,56.9,56.76,56.85,23784.0,55.9398,56.0383,55.9004,55.9891,23784.0
2025-01-02 15:15:00,56.83,56.83,56.73,56.79,26904.0,55.9694,55.9694,55.8709,55.93,26904.0
2025-01-02 15:20:00,56.8,56.84,56.74,56.82,36433.0,55.9398,55.9792,55.8807,55.9595,36433.0
2025-01-02 15:25:00,56.83,56.93,56.8,56.92,73631.0,55.9694,56.0679,55.9398,56.058,73631.0
2025-01-02 15:30:00,56.93,57.03,56.84,56.9,30892.0,56.0679,56.1664,55.9792,56.0383,30892.0
2025-01-02 15:35:00,56.9,56.92,56.73,56.76,33265.0,56.0383,56.058,55.8709,55.9004,33265.0
2025-01-02 15:40:00,56.77,56.82,56.74,56.77,37785.0,55.9103,55.9595,55.8807,55.9103,37785.0
2025-01-02 15:45:00,56.77,56.84,56.74,56.81,40152.0,55.9103,55.9792,55.8807,55.9497,40152.0
2025-01-02 15:50:00,56.8,56.95,56.73,56.87,153429.0,55.9398,56.0876,55.8709,56.0088,153429.0
2025-01-02 15:55:00,56.87,56.95,56.77,56.89,402394.0,56.0088,56.0876,55.9103,56.0285,402394.0
2025-01-03 09:30:00,57.09,57.25,56.71,56.86,113975.0,56.2254,56.383,55.8512,55.9989,113975.0
2025-01-03 09:35:00,56.86,56.86,56.4,56.49,35084.0,55.9989,55.9989,55.5459,55.6345,35084.0
2025-01-03 09:40:00,56.51,56.58,56.37,56.48,15971.0,55.6542,55.7232,55.5163,55.6247,15971.0
2025-01-03 09:45:00,56.47,56.51,56.24,56.45,75865.0,55.6148,55.6542,55.3883,55.5951,75865.0
2025-01-03 09:50:00,56.44,56.63,56.34,56.37,27633.0,55.5853,55.7724,55.4868,55.5163,27633.0
2025-01-03 09:55:00,56.38,56.47,56.34,56.4,38420.0,55.5262,55.6148,55.4868,55.5459,38420.0
2025-01-03 10:00:00,56.42,56.59,56.27,56.59,68491.0,55.5656,55.733,55.4179,55.733,68491.0
2025-01-03 10:05:00,56.58,56.77,56.54,56.64,44980.0,55.7232,55.9103,55.6838,55.7823,44980.0
2025-01-03 10:10:00,56.64,56.78,56.63,56.71,29011.0,55.7823,55.9201,55.7724,55.8512,29011.0
2025-01-03 10:15:00,56.71,56.81,56.54,56.8,54980.0,55.8512,55.9497,55.6838,55.9398,54980.0
2025-01-03 10:20:00,56.8,56.95,56.66,56.94,33484.0,55.9398,56.0876,55.802,56.0777,33484.0
2025-01-03 10:25:00,56.94,56.98,56.83,56.89,19033.0,56.0777,56.1171,55.9694,56.0285,19033.0
2025-01-03 10:30:00,56.89,57.01,56.83,57.01,46707.0,56.0285,56.1467,55.9694,56.1467,46707.0
2025-01-03 10:35:00,57.0,57.16,56.97,57.12,33389.0,56.1368,56.2944,56.1073,56.255,33389.0
2025-01-03 10:40:00,57.14,57.19,57.09,57.14,29376.0,56.2747,56.3239,56.2254,56.2747,29376.0
2025-01-03 10:45:00,57.12,57.17,57.04,57.11,26551.0,56.255,56.3042,56.1762,56.2451,26551.0
2025-01-03 10:50:00,57.1,57.18,57.01,57.03,15186.0,56.2353,56.3141,56.1467,56.1664,15186.0
2025-01-03 10:55:00,57.05,57.11,56.99,57.11,24024.0,56.1861,56.2451,56.127,56.2451,24024.0
2025-01-03 11:00:00,57.11,57.19,57.06,57.14,26626.0,56.2451,56.3239,56.1959,56.2747,26626.0
2025-01-03 11:05:00,57.15,57.18,57.04,57.05,17006.0,56.2845,56.3141,56.1762,56.1861,17006.0
2025-01-03 11:10:00,57.05,57.08,56.95,57.03,38797.0,56.1861,56.2156,56.0876,56.1664,38797.0
2025-01-03 11:15:00,57.03,57.08,56.93,57.02,15041.0,56.1664,56.2156,56.0679,56.1565,15041.0
2025-01-03 11:20:00,57.02,57.07,56.88,56.94,20929.0,56.1565,56.2057,56.0186,56.0777,20929.0
2025-01-03 11:25:00,56.95,57.03,56.95,57.01,60219.0,56.0876,56.1664,56.0876,56.1467,60219.0
2025-01-03 11:30:00,57.01,57.1,56.95,57.08,18067.0,56.1467,56.2353,56.0876,56.2156,18067.0
2025-01-03 11:35:00,57.09,57.2,57.07,57.14,23690.0,56.2254,56.3338,56.2057,56.2747,23690.0
2025-01-03 11:40:00,57.15,57.37,57.15,57.32,23218.0,56.2845,56.5012,56.2845,56.452,23218.0
2025-01-03 11:45:00,57.31,57.38,57.24,57.35,7729.0,56.4421,56.5111,56.3732,56.4815,7729.0
2025-01-03 11:50:00,57.36,57.48,57.36,57.46,19900.0,56.4914,56.6095,56.4914,56.5898,19900.0
2025-01-03 11:55:00,57.46,57.49,57.31,57.31,23435.0,56.5898,56.6194,56.4421,56.4421,23435.0
2025-01-03 12:00:00,57.32,57.44,57.31,57.44,13487.0,56.452,56.5701,56.4421,56.5701,13487.0
2025-01-03 12:05:00,57.43,57.51,57.43,57.44,14445.0,56.5603,56.6391,56.5603,56.5701,14445.0
2025-01-03 12:10:00,57.43,57.47,57.35,57.36,13247.0,56.5603,56.5997,56.4815,56.4914,13247.0
2025-01-03 12:15:00,57.34,57.42,57.27,57.31,43352.0,56.4717,56.5504,56.4027,56.4421,43352.0
2025-01-03 12:20:00,57.33,57.39,57.29,57.39,19609.0,56.4618,56.5209,56.4224,56.5209,19609.0
2025-01-03 12:25:00,57.39,57.41,57.3,57.3,14419.0,56.5209,56.5406,56.4323,56.4323,14419.0
2025-01-03 12:30:00,57.31,57.39,57.27,57.28,22968.0,56.4421,56.5209,56.4027,56.4126,22968.0
2025-01-03 12:35:00,57.28,57.3,57.23,57.23,19540.0,56.4126,56.4323,56.3633,56.3633,19540.0
2025-01-03 12:40:00,57.24,57.33,57.21,57.22,15852.0,56.3732,56.4618,56.3436,56.3535,15852.0
2025-01-03 12:45:00,57.22,57.29,57.2,57.28,12695.0,56.3535,56.4224,56.3338,56.4126,12695.0
2025-01-03 12:50:00,57.29,57.36,57.26,57.36,16972.0,56.4224,56.4914,56.3929,56.4914,16972.0
2025-01-03 12:55:00,57.36,57.46,57.35,57.45,20896.0,56.4914,56.5898,56.4815,56.58,20896.0
2025-01-03 13:00:00,57.44,57.49,57.36,57.49,14131.0,56.5701,56.6194,56.4914,56.6194,14131.0
2025-01-03 13:05:00,57.47,57.64,57.46,57.59,26442.0,56.5997,56.7671,56.5898,56.7179,26442.0
2025-01-03 13:10:00,57.59,57.7,57.59,57.69,20913.0,56.7179,56.8262,56.7179,56.8164,20913.0
2025-01-03 13:15:00,57.69,57.82,57.67,57.76,35955.0,56.8164,56.9444,56.7967,56.8853,35955.0
2025-01-03 13:20:00,57.76,57.8,57.67,57.72,8351.0,56.8853,56.9247,56.7967,56.8459,8351.0
2025-01-03 13:25:00,57.72,57.84,57.71,57.79,20295.0,56.8459,56.9641,56.8361,56.9148,20295.0
2025-01-03 13:30:00,57.79,57.83,57.71,57.78,21349.0,56.9148,56.9542,56.8361,56.905,21349.0
2025-01-03 13:35:00,57.82,57.88,57.75,57.8,18416.0,56.9444,57.0035,56.8755,56.9247,18416.0
2025-01-03 13:40:00,57.8,57.82,57.75,57.77,14692.0,56.9247,56.9444,56.8755,56.8951,14692.0
2025-01-03 13:45:00,57.76,57.85,57.75,57.81,14151.0,56.8853,56.9739,56.8755,56.9345,14151.0
2025-01-03 13:50:00,57.8,57.88,57.75,57.88,20092.0,56.9247,57.0035,56.8755,57.0035,20092.0
2025-01-03 13:55:00,57.88,57.98,57.87,57.98,22772.0,57.0035,57.102,56.9936,57.102,22772.0
2025-01-03 14:00:00,57.98,58.0,57.92,57.96,25290.0,57.102,57.1217,57.0429,57.0823,25290.0
2025-01-03 14:05:00,57.97,58.02,57.95,57.97,26341.0,57.0921,57.1414,57.0724,57.0921,26341.0
2025-01-03 14:10:00,57.98,58.0,57.96,57.96,15616.0,57.102,57.1217,57.0823,57.0823,15616.0
2025-01-03 14:15:00,57.97,58.08,57.94,58.08,15064.0,57.0921,57.2005,57.0626,57.2005,15064.0
2025-01-03 14:20:00,58.09,58.14,58.05,58.05,26981.0,57.2103,57.2595,57.1709,57.1709,26981.0
2025-01-03 14:25:00,58.06,58.11,58.01,58.08,31376.0,57.1808,57.23,57.1315,57.2005,31376.0
2025-01-03 14:30:00,58.07,58.09,58.02,58.07,24766.0,57.1906,57.2103,57.1414,57.1906,24766.0
2025-01-03 14:35:00,58.08,58.14,58.03,58.03,28218.0,57.2005,57.2595,57.1512,57.1512,28218.0
2025-01-03 14:40:00,58.02,58.05,57.96,57.97,25383.0,57.1414,57.1709,57.0823,57.0921,25383.0
2025-01-03 14:45:00,57.98,58.12,57.98,58.04,21882.0,57.102,57.2398,57.102,57.1611,21882.0
2025-01-03 14:50:00,58.04,58.05,57.94,57.96,19077.0,57.1611,57.1709,57.0626,57.0823,19077.0
2025-01-03 14:55:00,57.97,58.0,57.94,57.95,29335.0,57.0921,57.1217,57.0626,57.0724,29335.0
2025-01-03 15:00:00,57.95,57.95,57.81,57.91,68230.0,57.0724,57.0724,56.9345,57.033,68230.0
2025-01-03 15:05:00,57.9,57.9,57.8,57.81,31905.0,57.0232,57.0232,56.9247,56.9345,31905.0
2025-01-03 15:10:00,57.81,57.94,57.81,57.92,29811.0,56.9345,57.0626,56.9345,57.0429,29811.0
2025-01-03 15:15:00,57.91,57.96,57.89,57.92,28990.0,57.033,57.0823,57.0133,57.0429,28990.0
2025-01-03 15:20:00,57.93,58.04,57.92,57.95,32897.0,57.0527,57.1611,57.0429,57.0724,32897.0
2025-01-03 15:25:00,57.95,58.06,57.94,58.04,32337.0,57.0724,57.1808,57.0626,57.1611,32337.0
2025-01-03 15:30:00,58.04,58.05,57.81,57.84,62569.0,57.1611,57.1709,56.9345,56.9641,62569.0
2025-01-03 15:35:00,57.83,57.86,57.77,57.8,29877.0,56.9542,56.9838,56.8951,56.9247,29877.0
2025-01-03 15:40:00,57.8,57.8,57.69,57.77,59165.0,56.9247,56.9247,56.8164,56.8951,59165.0
2025-01-03 15:45:00,57.77,57.8,57.68,57.7,43919.0,56.8951,56.9247,56.8065,56.8262,43919.0
2025-01-03 15:50:00,57.68,57.68,57.54,57.58,127523.0,56.8065,56.8065,56.6686,56.708,127523.0
2025-01-03 15:55:00,57.57,57.7,57.54,57.66,297092.0,56.6982,56.8262,56.6686,56.7868,297092.0
2025-01-06 09:30:00,57.89,58.78,57.8,58.71,118923.0,57.0133,57.8899,56.9247,57.8209,118923.0
2025-01-06 09:35:00,58.69,59.07,58.54,58.99,56314.0,57.8012,58.1755,57.6535,58.0967,56314.0
2025-01-06 09:40:00,58.99,59.31,58.81,59.16,76705.0,58.0967,58.4118,57.9194,58.2641,76705.0
2025-01-06 09:45:00,59.15,59.39,58.91,58.99,70788.0,58.2543,58.4906,58.0179,58.0967,70788.0
2025-01-06 09:50:00,59.02,59.23,58.89,59.02,31852.0,58.1262,58.333,57.9982,58.1262,31852.0
2025-01-06 09:55:00,59.05,59.14,58.98,59.07,17579.0,58.1558,58.2444,58.0868,58.1755,17579.0
2025-01-06 10:00:00,59.1,59.1,58.93,59.04,41476.0,58.205,58.205,58.0376,58.1459,41476.0
2025-01-06 10:05:00,59.05,59.11,58.92,59.04,41279.0,58.1558,58.2149,58.0277,58.1459,41279.0
2025-01-06 10:10:00,59.04,59.23,58.96,59.09,83754.0,58.1459,58.333,58.0671,58.1952,83754.0
2025-01-06 10:15:00,59.14,59.36,59.06,59.31,22935.0,58.2444,58.4611,58.1656,58.4118,22935.0
2025-01-06 10:20:00,59.35,59.35,59.14,59.23,24152.0,58.4512,58.4512,58.2444,58.333,24152.0
2025-01-06 10:25:00,59.23,59.29,59.09,59.27,42908.0,58.333,58.3921,58.1952,58.3724,42908.0
2025-01-06 10:30:00,59.3,59.31,59.11,59.3,28183.0,58.402,58.4118,58.2149,58.402,28183.0
2025-01-06 10:35:00,59.28,59.3,58.98,58.99,21329.0,58.3823,58.402,58.0868,58.0967,21329.0
2025-01-06 10:40:00,58.99,59.16,58.91,59.05,39974.0,58.0967,58.2641,58.0179,58.1558,39974.0
2025-01-06 10:45:00,59.1,59.14,59.0,59.07,21121.0,58.205,58.2444,58.1065,58.1755,21121.0
2025-01-06 10:50:00,59.07,59.12,58.91,59.09,25578.0,58.1755,58.2247,58.0179,58.1952,25578.0
2025-01-06 10:55:00,59.07,59.18,59.06,59.16,32942.0,58.1755,58.2838,58.1656,58.2641,32942.0
2025-01-06 11:00:00,59.17,59.39,59.15,59.3,201758.0,58.2739,58.4906,58.2543,58.402,201758.0
2025-01-06 11:05:00,59.3,59.44,59.19,59.44,24110.0,58.402,58.5399,58.2936,58.5399,24110.0
2025-01-06 11:10:00,59.44,59.7,59.41,59.62,56657.0,58.5399,58.7959,58.5103,58.7171,56657.0
2025-01-06 11:15:00,59.61,59.77,59.6,59.71,24311.0,58.7073,58.8649,58.6974,58.8058,24311.0
2025-01-06 11:20:00,59.7,59.78,59.64,59.71,47911.0,58.7959,58.8747,58.7368,58.8058,47911.0
2025-01-06 11:25:00,59.71,59.74,59.6,59.65,18899.0,58.8058,58.8353,58.6974,58.7467,18899.0
2025-01-06 11:30:00,59.66,59.81,59.61,59.66,21512.0,58.7565,58.9043,58.7073,58.7565,21512.0
2025-01-06 11:35:00,59.64,59.69,59.52,59.53,20936.0,58.7368,58.7861,58.6186,58.6285,20936.0
2025-01-06 11:40:00,59.54,59.59,59.44,59.51,21313.0,58.6383,58.6876,58.5399,58.6088,21313.0
2025-01-06 11:45:00,59.53,59.64,59.49,59.64,13295.0,58.6285,58.7368,58.5891,58.7368,13295.0
2025-01-06 11:50:00,59.65,59.69,59.6,59.68,19686.0,58.7467,58.7861,58.6974,58.7762,19686.0
2025-01-06 11:55:00,59.7,59.86,59.66,59.8,47262.0,58.7959,58.9535,58.7565,58.8944,47262.0
2025-01-06 12:00:00,59.79,59.8,59.65,59.69,58770.0,58.8846,58.8944,58.7467,58.7861,58770.0
2025-01-06 12:05:00,59.69,59.77,59.63,59.72,43080.0,58.7861,58.8649,58.727,58.8156,43080.0
2025-01-06 12:10:00,59.72,59.74,59.64,59.65,16901.0,58.8156,58.8353,58.7368,58.7467,16901.0
2025-01-06 12:15:00,59.65,59.77,59.64,59.7,19614.0,58.7467,58.8649,58.7368,58.7959,19614.0
2025-01-06 12:20:00,59.72,59.74,59.58,59.66,25414.0,58.8156,58.8353,58.6777,58.7565,25414.0
2025-01-06 12:25:00,59.67,59.74,59.65,59.67,31116.0,58.7664,58.8353,58.7467,58.7664,31116.0
2025-01-06 12:30:00,59.67,59.72,59.58,59.6,15194.0,58.7664,58.8156,58.6777,58.6974,15194.0
2025-01-06 12:35:00,59.61,59.65,59.55,59.65,21709.0,58.7073,58.7467,58.6482,58.7467,21709.0
2025-01-06 12:40:00,59.65,59.67,59.52,59.53,58128.0,58.7467,58.7664,58.6186,58.6285,58128.0
2025-01-06 12:45:00,59.53,59.64,59.49,59.6,25697.0,58.6285,58.7368,58.5891,58.6974,25697.0
2025-01-06 12:50:00,59.59,59.59,59.45,59.5,14157.0,58.6876,58.6876,58.5497,58.5989,14157.0
2025-01-06 12:55:00,59.49,59.64,59.47,59.58,18770.0,58.5891,58.7368,58.5694,58.6777,18770.0
2025-01-06 13:00:00,59.58,59.59,59.35,59.48,26017.0,58.6777,58.6876,58.4512,58.5793,26017.0
2025-01-06 13:05:00,59.5,59.52,59.39,59.47,58555.0,58.5989,58.6186,58.4906,58.5694,58555.0
2025-01-06 13:10:00,59.45,59.51,59.4,59.47,24820.0,58.5497,58.6088,58.5005,58.5694,24820.0
2025-01-06 13:15:00,59.46,59.48,59.37,59.42,20642.0,58.5596,58.5793,58.4709,58.5202,20642.0
2025-01-06 13:20:00,59.41,59.46,59.35,59.37,23125.0,58.5103,58.5596,58.4512,58.4709,23125.0
2025-01-06 13:25:00,59.35,59.42,59.35,59.4,12758.0,58.4512,58.5202,58.4512,58.5005,12758.0
2025-01-06 13:30:00,59.4,59.4,59.24,59.25,19172.0,58.5005,58.5005,58.3429,58.3527,19172.0
2025-01-06 13:35:00,59.23,59.35,59.23,59.29,30400.0,58.333,58.4512,58.333,58.3921,30400.0
2025-01-06 13:40:00,59.29,59.29,59.2,59.2,31469.0,58.3921,58.3921,58.3035,58.3035,31469.0
2025-01-06 13:45:00,59.2,59.22,59.07,59.07,16801.0,58.3035,58.3232,58.1755,58.1755,16801.0
2025-01-06 13:50:00,59.07,59.07,58.99,59.02,25995.0,58.1755,58.1755,58.0967,58.1262,25995.0
2025-01-06 13:55:00,59.03,59.05,58.92,58.92,58612.0,58.1361,58.1558,58.0277,58.0277,58612.0
2025-01-06 14:00:00,58.93,58.97,58.77,58.77,52015.0,58.0376,58.077,57.88,57.88,52015.0
2025-01-06 14:05:00,58.78,58.91,58.78,58.83,54916.0,57.8899,58.0179,57.8899,57.9391,54916.0
2025-01-06 14:10:00,58.8,58.82,58.75,58.76,17039.0,57.9096,57.9292,57.8603,57.8702,17039.0
2025-01-06 14:15:00,58.75,58.77,58.71,58.74,29280.0,57.8603,57.88,57.8209,57.8505,29280.0
2025-01-06 14:20:00,58.73,58.81,58.67,58.7,16138.0,57.8406,57.9194,57.7815,57.8111,16138.0
2025-01-06 14:25:00,58.68,58.75,58.61,58.62,20196.0,57.7914,57.8603,57.7224,57.7323,20196.0
2025-01-06 14:30:00,58.61,58.65,58.59,58.63,20528.0,57.7224,57.7618,57.7027,57.7421,20528.0
2025-01-06 14:35:00,58.65,58.73,58.57,58.65,36573.0,57.7618,57.8406,57.683,57.7618,36573.0
2025-01-06 14:40:00,58.65,58.66,58.56,58.63,43939.0,57.7618,57.7717,57.6732,57.7421,43939.0
2025-01-06 14:45:00,58.64,58.76,58.57,58.72,28664.0,57.752,57.8702,57.683,57.8308,28664.0
2025-01-06 14:50:00,58.72,58.77,58.7,58.71,26478.0,57.8308,57.88,57.8111,57.8209,26478.0
2025-01-06 14:55:00,58.71,58.71,58.47,58.48,28803.0,57.8209,57.8209,57.5845,57.5944,28803.0
2025-01-06 15:00:00,58.47,58.49,58.42,58.46,105532.0,57.5845,57.6042,57.5353,57.5747,105532.0
2025-01-06 15:05:00,58.47,58.49,58.37,58.46,51961.0,57.5845,57.6042,57.4861,57.5747,51961.0
2025-01-06 15:10:00,58.44,58.44,58.3,58.37,35847.0,57.555,57.555,57.4171,57.4861,35847.0
2025-01-06 15:15:00,58.36,58.37,58.29,58.37,39339.0,57.4762,57.4861,57.4073,57.4861,39339.0
2025-01-06 15:20:00,58.37,58.59,58.31,58.51,41554.0,57.4861,57.7027,57.427,57.6239,41554.0
2025-01-06 15:25:00,58.51,58.6,58.49,58.54,40247.0,57.6239,57.7126,57.6042,57.6535,40247.0
2025-01-06 15:30:00,58.53,58.65,58.52,58.62,56263.0,57.6436,57.7618,57.6338,57.7323,56263.0
2025-01-06 15:35:00,58.61,58.68,58.56,58.57,62384.0,57.7224,57.7914,57.6732,57.683,62384.0
2025-01-06 15:40:00,58.57,58.58,58.49,58.52,70549.0,57.683,57.6929,57.6042,57.6338,70549.0
2025-01-06 15:45:00,58.54,58.54,58.41,58.44,89297.0,57.6535,57.6535,57.5255,57.555,89297.0
2025-01-06 15:50:00,58.42,58.64,58.41,58.45,177592.0,57.5353,57.752,57.5255,57.5649,177592.0
2025-01-06 15:55:00,58.45,58.45,58.21,58.3,532970.0,57.5649,57.5649,57.3285,57.4171,532970.0
2025-01-07 09:30:00,58.77,59.17,58.54,58.88,76907.0,57.88,58.2739,57.6535,57.9883,76907.0
2025-01-07 09:35:00,58.88,59.02,58.66,58.99,28506.0,57.9883,58.1262,57.7717,58.0967,28506.0
2025-01-07 09:40:00,58.96,59.0,58.74,58.97,32007.0,58.0671,58.1065,57.8505,58.077,32007.0
2025-01-07 09:45:00,58.99,59.28,58.98,59.11,24805.0,58.0967,58.3823,58.0868,58.2149,24805.0
2025-01-07 09:50:00,59.11,59.23,58.87,58.92,55992.0,58.2149,58.333,57.9785,58.0277,55992.0
2025-01-07 09:55:00,58.92,59.01,58.79,58.86,45915.0,58.0277,58.1164,57.8997,57.9686,45915.0
2025-01-07 10:00:00,58.81,58.81,58.34,58.44,32679.0,57.9194,57.9194,57.4565,57.555,32679.0
2025-01-07 10:05:00,58.4,58.58,58.34,58.39,18943.0,57.5156,57.6929,57.4565,57.5058,18943.0
2025-01-07 10:10:00,58.4,58.55,58.31,58.37,15403.0,57.5156,57.6633,57.427,57.4861,15403.0
2025-01-07 10:15:00,58.33,58.43,58.14,58.43,13516.0,57.4467,57.5452,57.2595,57.5452,13516.0
2025-01-07 10:20:00,58.45,58.85,58.45,58.85,11174.0,57.5649,57.9588,57.5649,57.9588,11174.0
2025-01-07 10:25:00,58.84,59.02,58.79,58.95,20619.0,57.9489,58.1262,57.8997,58.0573,20619.0
2025-01-07 10:30:00,58.93,58.97,58.7,58.79,40738.0,58.0376,58.077,57.8111,57.8997,40738.0
2025-01-07 10:35:00,58.81,58.96,58.52,58.62,17269.0,57.9194,58.0671,57.6338,57.7323,17269.0
2025-01-07 10:40:00,58.62,58.7,58.46,58.55,22362.0,57.7323,57.8111,57.5747,57.6633,22362.0
2025-01-07 10:45:00,58.53,58.55,58.3,58.44,15289.0,57.6436,57.6633,57.4171,57.555,15289.0
2025-01-07 10:50:00,58.46,58.97,58.41,58.91,28230.0,57.5747,58.077,57.5255,58.0179,28230.0
2025-01-07 10:55:00,58.91,59.03,58.89,59.0,39100.0,58.0179,58.1361,57.9982,58.1065,39100.0
2025-01-07 11:00:00,59.01,59.06,58.88,58.96,20532.0,58.1164,58.1656,57.9883,58.0671,20532.0
2025-01-07 11:05:00,58.99,58.99,58.76,58.76,25117.0,58.0967,58.0967,57.8702,57.8702,25117.0
2025-01-07 11:10:00,58.76,58.8,58.58,58.61,22813.0,57.8702,57.9096,57.6929,57.7224,22813.0
2025-01-07 11:15:00,58.61,58.82,58.57,58.82,277466.0,57.7224,57.9292,57.683,57.9292,277466.0
2025-01-07 11:20:00,58.85,58.92,58.71,58.88,72690.0,57.9588,58.0277,57.8209,57.9883,72690.0
2025-01-07 11:25:00,58.89,58.94,58.8,58.87,44561.0,57.9982,58.0474,57.9096,57.9785,44561.0
2025-01-07 11:30:00,58.85,58.87,58.68,58.69,35969.0,57.9588,57.9785,57.7914,57.8012,35969.0
2025-01-07 11:35:00,58.66,58.75,58.58,58.72,24766.0,57.7717,57.8603,57.6929,57.8308,24766.0
2025-01-07 11:40:00,58.72,58.72,58.56,58.56,54766.0,57.8308,57.8308,57.6732,57.6732,54766.0
2025-01-07 11:45:00,58.58,58.73,58.53,58.72,21589.0,57.6929,57.8406,57.6436,57.8308,21589.0
2025-01-07 11:50:00,58.73,58.73,58.59,58.61,50846.0,57.8406,57.8406,57.7027,57.7224,50846.0
2025-01-07 11:55:00,58.63,58.65,58.51,58.63,40393.0,57.7421,57.7618,57.6239,57.7421,40393.0
2025-01-07 12:00:00,58.62,58.7,58.58,58.65,23225.0,57.7323,57.8111,57.6929,57.7618,23225.0
2025-01-07 12:05:00,58.63,58.71,58.56,58.68,38439.0,57.7421,57.8209,57.6732,57.7914,38439.0
2025-01-07 12:10:00,58.65,58.66,58.55,58.57,30547.0,57.7618,57.7717,57.6633,57.683,30547.0
2025-01-07 12:15:00,58.56,58.63,58.54,58.58,19419.0,57.6732,57.7421,57.6535,57.6929,19419.0
2025-01-07 12:20:00,58.58,58.59,58.48,58.52,26385.0,57.6929,57.7027,57.5944,57.6338,26385.0
2025-01-07 12:25:00,58.52,58.53,58.43,58.46,48819.0,57.6338,57.6436,57.5452,57.5747,48819.0
2025-01-07 12:30:00,58.46,58.56,58.45,58.48,15519.0,57.5747,57.6732,57.5649,57.5944,15519.0
2025-01-07 12:35:00,58.48,58.59,58.46,58.48,22029.0,57.5944,57.7027,57.5747,57.5944,22029.0
2025-01-07 12:40:00,58.49,58.49,58.29,58.32,20524.0,57.6042,57.6042,57.4073,57.4368,20524.0
2025-01-07 12:45:00,58.31,58.32,58.2,58.26,24109.0,57.427,57.4368,57.3186,57.3777,24109.0
2025-01-07 12:50:00,58.25,58.25,58.14,58.18,19308.0,57.3679,57.3679,57.2595,57.2989,19308.0
2025-01-07 12:55:00,58.18,58.24,58.11,58.24,26990.0,57.2989,57.358,57.23,57.358,26990.0
2025-01-07 13:00:00,58.22,58.29,58.16,58.21,17290.0,57.3383,57.4073,57.2792,57.3285,17290.0
2025-01-07 13:05:00,58.22,58.43,58.21,58.43,14859.0,57.3383,57.5452,57.3285,57.5452,14859.0
2025-01-07 13:10:00,58.43,58.44,58.31,58.34,18040.0,57.5452,57.555,57.427,57.4565,18040.0
2025-01-07 13:15:00,58.34,58.45,58.31,58.43,14458.0,57.4565,57.5649,57.427,57.5452,14458.0
2025-01-07 13:20:00,58.42,58.6,58.4,58.6,20339.0,57.5353,57.7126,57.5156,57.7126,20339.0
2025-01-07 13:25:00,58.61,58.66,58.61,58.65,7973.0,57.7224,57.7717,57.7224,57.7618,7973.0
2025-01-07 13:30:00,58.63,58.63,58.53,58.55,12844.0,57.7421,57.7421,57.6436,57.6633,12844.0
2025-01-07 13:35:00,58.57,58.59,58.47,58.49,21185.0,57.683,57.7027,57.5845,57.6042,21185.0
2025-01-07 13:40:00,58.48,58.48,58.37,58.38,17311.0,57.5944,57.5944,57.4861,57.4959,17311.0
2025-01-07 13:45:00,58.37,58.42,58.32,58.32,12283.0,57.4861,57.5353,57.4368,57.4368,12283.0
2025-01-07 13:50:00,58.31,58.35,58.3,58.33,12603.0,57.427,57.4664,57.4171,57.4467,12603.0
2025-01-07 13:55:00,58.33,58.36,58.31,58.35,8661.0,57.4467,57.4762,57.427,57.4664,8661.0
2025-01-07 14:00:00,58.35,58.36,58.2,58.21,31928.0,57.4664,57.4762,57.3186,57.3285,31928.0
2025-01-07 14:05:00,58.2,58.37,58.2,58.29,26331.0,57.3186,57.4861,57.3186,57.4073,26331.0
2025-01-07 14:10:00,58.27,58.53,58.27,58.44,32385.0,57.3876,57.6436,57.3876,57.555,32385.0
2025-01-07 14:15:00,58.44,58.48,58.3,58.32,51753.0,57.555,57.5944,57.4171,57.4368,51753.0
2025-01-07 14:20:00,58.31,58.43,58.3,58.43,21757.0,57.427,57.5452,57.4171,57.5452,21757.0
2025-01-07 14:25:00,58.43,58.45,58.38,58.44,17156.0,57.5452,57.5649,57.4959,57.555,17156.0
2025-01-07 14:30:00,58.44,58.44,58.37,58.37,30867.0,57.555,57.555,57.4861,57.4861,30867.0
2025-01-07 14:35:00,58.38,58.44,58.3,58.3,19306.0,57.4959,57.555,57.4171,57.4171,19306.0
2025-01-07 14:40:00,58.31,58.36,58.28,58.35,17432.0,57.427,57.4762,57.3974,57.4664,17432.0
2025-01-07 14:45:00,58.35,58.43,58.27,58.28,19151.0,57.4664,57.5452,57.3876,57.3974,19151.0
2025-01-07 14:50:00,58.28,58.34,58.24,58.25,19371.0,57.3974,57.4565,57.358,57.3679,19371.0
2025-01-07 14:55:00,58.24,58.27,58.21,58.23,30544.0,57.358,57.3876,57.3285,57.3482,30544.0
2025-01-07 15:00:00,58.24,58.25,58.11,58.14,20963.0,57.358,57.3679,57.23,57.2595,20963.0
2025-01-07 15:05:00,58.12,58.16,57.99,58.01,29529.0,57.2398,57.2792,57.1118,57.1315,29529.0
2025-01-07 15:10:00,57.99,57.99,57.9,57.91,29316.0,57.1118,57.1118,57.0232,57.033,29316.0
2025-01-07 15:15:00,57.92,57.93,57.74,57.76,56460.0,57.0429,57.0527,56.8656,56.8853,56460.0
2025-01-07 15:20:00,57.75,57.75,57.56,57.57,67977.0,56.8755,56.8755,56.6883,56.6982,67977.0
2025-01-07 15:25:00,57.57,57.61,57.42,57.46,55769.0,56.6982,56.7376,56.5504,56.5898,55769.0
2025-01-07 15:30:00,57.45,57.51,57.3,57.32,52400.0,56.58,56.6391,56.4323,56.452,52400.0
2025-01-07 15:35:00,57.31,57.36,57.21,57.35,54159.0,56.4421,56.4914,56.3436,56.4815,54159.0
2025-01-07 15:40:00,57.35,57.47,57.32,57.36,88824.0,56.4815,56.5997,56.452,56.4914,88824.0
2025-01-07 15:45:00,57.36,57.56,57.35,57.54,58414.0,56.4914,56.6883,56.4815,56.6686,58414.0
2025-01-07 15:50:00,57.54,57.71,57.5,57.63,124407.0,56.6686,56.8361,56.6292,56.7573,124407.0
2025-01-07 15:55:00,57.62,57.65,57.33,57.45,674379.0,56.7474,56.777,56.4618,56.58,674379.0
2025-01-08 09:30:00,56.99,57.5,56.65,56.78,71796.0,56.127,56.6292,55.7921,55.9201,71796.0
2025-01-08 09:35:00,56.78,56.86,56.23,56.28,24147.0,55.9201,55.9989,55.3785,55.4277,24147.0
2025-01-08 09:40:00,56.24,56.36,56.08,56.33,52536.0,55.3883,55.5065,55.2307,55.477,52536.0
2025-01-08 09:45:00,56.29,56.66,56.26,56.66,42933.0,55.4376,55.802,55.408,55.802,42933.0
2025-01-08 09:50:00,56.64,57.09,56.64,56.84,28770.0,55.7823,56.2254,55.7823,55.9792,28770.0
2025-01-08 09:55:00,56.82,56.94,56.78,56.84,10892.0,55.9595,56.0777,55.9201,55.9792,10892.0
2025-01-08 10:00:00,56.82,57.32,56.74,57.32,27171.0,55.9595,56.452,55.8807,56.452,27171.0
2025-01-08 10:05:00,57.3,57.3,57.0,57.14,25017.0,56.4323,56.4323,56.1368,56.2747,25017.0
2025-01-08 10:10:00,57.18,57.22,56.95,57.01,53699.0,56.3141,56.3535,56.0876,56.1467,53699.0
2025-01-08 10:15:00,57.03,57.04,56.73,56.87,46362.0,56.1664,56.1762,55.8709,56.0088,46362.0
2025-01-08 10:20:00,56.91,57.02,56.82,56.97,30499.0,56.0482,56.1565,55.9595,56.1073,30499.0
2025-01-08 10:25:00,56.95,57.0,56.6,56.62,28598.0,56.0876,56.1368,55.7429,55.7626,28598.0
2025-01-08 10:30:00,56.6,56.7,56.55,56.56,103340.0,55.7429,55.8414,55.6936,55.7035,103340.0
2025-01-08 10:35:00,56.57,56.88,56.57,56.81,112181.0,55.7133,56.0186,55.7133,55.9497,112181.0
2025-01-08 10:40:00,56.79,56.87,56.59,56.77,21736.0,55.93,56.0088,55.733,55.9103,21736.0
2025-01-08 10:45:00,56.81,56.92,56.66,56.87,15068.0,55.9497,56.058,55.802,56.0088,15068.0
2025-01-08 10:50:00,56.88,56.99,56.85,56.88,25565.0,56.0186,56.127,55.9891,56.0186,25565.0
2025-01-08 10:55:00,56.87,57.02,56.81,56.91,46533.0,56.0088,56.1565,55.9497,56.0482,46533.0
2025-01-08 11:00:00,56.91,56.93,56.81,56.82,24764.0,56.0482,56.0679,55.9497,55.9595,24764.0
2025-01-08 11:05:00,56.83,56.84,56.63,56.77,27988.0,55.9694,55.9792,55.7724,55.9103,27988.0
2025-01-08 11:10:00,56.79,57.08,56.79,57.05,28835.0,55.93,56.2156,55.93,56.1861,28835.0
2025-01-08 11:15:00,57.05,57.07,56.83,56.88,29629.0,56.1861,56.2057,55.9694,56.0186,29629.0
2025-01-08 11:20:00,56.89,57.03,56.87,56.98,28500.0,56.0285,56.1664,56.0088,56.1171,28500.0
2025-01-08 11:25:00,56.97,56.98,56.85,56.86,36275.0,56.1073,56.1171,55.9891,55.9989,36275.0
2025-01-08 11:30:00,56.86,56.95,56.83,56.9,25147.0,55.9989,56.0876,55.9694,56.0383,25147.0
2025-01-08 11:35:00,56.89,56.99,56.88,56.93,34151.0,56.0285,56.127,56.0186,56.0679,34151.0
2025-01-08 11:40:00,56.94,56.98,56.76,56.81,47714.0,56.0777,56.1171,55.9004,55.9497,47714.0
2025-01-08 11:45:00,56.81,56.94,56.81,56.91,28992.0,55.9497,56.0777,55.9497,56.0482,28992.0
2025-01-08 11:50:00,56.92,56.93,56.73,56.73,48313.0,56.058,56.0679,55.8709,55.8709,48313.0
2025-01-08 11:55:00,56.73,56.78,56.65,56.77,47265.0,55.8709,55.9201,55.7921,55.9103,47265.0
2025-01-08 12:00:00,56.77,56.78,56.5,56.5,27746.0,55.9103,55.9201,55.6444,55.6444,27746.0
2025-01-08 12:05:00,56.52,56.54,56.37,56.51,49974.0,55.6641,55.6838,55.5163,55.6542,49974.0
2025-01-08 12:10:00,56.51,56.54,56.44,56.44,30750.0,55.6542,55.6838,55.5853,55.5853,30750.0
2025-01-08 12:15:00,56.45,56.55,56.44,56.53,25663.0,55.5951,55.6936,55.5853,55.6739,25663.0
2025-01-08 12:20:00,56.54,56.65,56.54,56.62,21492.0,55.6838,55.7921,55.6838,55.7626,21492.0
2025-01-08 12:25:00,56.6,56.6,56.43,56.48,31133.0,55.7429,55.7429,55.5754,55.6247,31133.0
2025-01-08 12:30:00,56.48,56.61,56.43,56.58,39416.0,55.6247,55.7527,55.5754,55.7232,39416.0
2025-01-08 12:35:00,56.58,56.6,56.46,56.46,18478.0,55.7232,55.7429,55.605,55.605,18478.0
2025-01-08 12:40:00,56.46,56.63,56.44,56.53,23255.0,55.605,55.7724,55.5853,55.6739,23255.0
2025-01-08 12:45:00,56.54,56.57,56.43,56.45,19207.0,55.6838,55.7133,55.5754,55.5951,19207.0
2025-01-08 12:50:00,56.44,56.5,56.33,56.34,41285.0,55.5853,55.6444,55.477,55.4868,41285.0
2025-01-08 12:55:00,56.35,56.42,56.28,56.29,24265.0,55.4967,55.5656,55.4277,55.4376,24265.0
2025-01-08 13:00:00,56.28,56.46,56.24,56.35,27339.0,55.4277,55.605,55.3883,55.4967,27339.0
2025-01-08 13:05:00,56.35,56.41,56.29,56.31,26027.0,55.4967,55.5557,55.4376,55.4573,26027.0
2025-01-08 13:10:00,56.31,56.4,56.26,56.37,31148.0,55.4573,55.5459,55.408,55.5163,31148.0
2025-01-08 13:15:00,56.36,56.43,56.33,56.37,24046.0,55.5065,55.5754,55.477,55.5163,24046.0
2025-01-08 13:20:00,56.36,56.49,56.33,56.48,121824.0,55.5065,55.6345,55.477,55.6247,121824.0
2025-01-08 13:25:00,56.47,56.7,56.46,56.61,20928.0,55.6148,55.8414,55.605,55.7527,20928.0
2025-01-08 13:30:00,56.6,56.6,56.46,56.48,14156.0,55.7429,55.7429,55.605,55.6247,14156.0
2025-01-08 13:35:00,56.47,56.69,56.45,56.67,15080.0,55.6148,55.8315,55.5951,55.8118,15080.0
2025-01-08 13:40:00,56.68,56.68,56.51,56.54,13988.0,55.8217,55.8217,55.6542,55.6838,13988.0
2025-01-08 13:45:00,56.53,56.53,56.37,56.39,13608.0,55.6739,55.6739,55.5163,55.536,13608.0
2025-01-08 13:50:00,56.38,56.43,56.23,56.25,19198.0,55.5262,55.5754,55.3785,55.3982,19198.0
2025-01-08 13:55:00,56.26,56.27,56.18,56.26,25138.0,55.408,55.4179,55.3292,55.408,25138.0
2025-01-08 14:00:00,56.27,56.28,56.09,56.09,49015.0,55.4179,55.4277,55.2406,55.2406,49015.0
2025-01-08 14:05:00,56.09,56.4,56.08,56.38,53478.0,55.2406,55.5459,55.2307,55.5262,53478.0
2025-01-08 14:10:00,56.37,56.37,56.08,56.08,44694.0,55.5163,55.5163,55.2307,55.2307,44694.0
2025-01-08 14:15:00,56.1,56.29,56.09,56.28,34788.0,55.2504,55.4376,55.2406,55.4277,34788.0
2025-01-08 14:20:00,56.28,56.33,56.22,56.28,31370.0,55.4277,55.477,55.3686,55.4277,31370.0
2025-01-08 14:25:00,56.27,56.33,56.19,56.28,51663.0,55.4179,55.477,55.3391,55.4277,51663.0
2025-01-08 14:30:00,56.26,56.26,56.04,56.04,53722.0,55.408,55.408,55.1913,55.1913,53722.0
2025-01-08 14:35:00,56.05,56.11,56.01,56.06,78838.0,55.2012,55.2603,55.1618,55.211,78838.0
2025-01-08 14:40:00,56.05,56.11,56.01,56.08,40647.0,55.2012,55.2603,55.1618,55.2307,40647.0
2025-01-08 14:45:00,56.08,56.25,56.07,56.25,23380.0,55.2307,55.3982,55.2209,55.3982,23380.0
2025-01-08 14:50:00,56.25,56.26,56.12,56.14,21797.0,55.3982,55.408,55.2701,55.2898,21797.0
2025-01-08 14:55:00,56.13,56.19,56.09,56.19,21736.0,55.28,55.3391,55.2406,55.3391,21736.0
2025-01-08 15:00:00,56.2,56.34,56.15,56.32,37071.0,55.3489,55.4868,55.2997,55.4671,37071.0
2025-01-08 15:05:00,56.31,56.32,56.14,56.19,20311.0,55.4573,55.4671,55.2898,55.3391,20311.0
2025-01-08 15:10:00,56.2,56.25,56.16,56.17,25586.0,55.3489,55.3982,55.3095,55.3194,25586.0
2025-01-08 15:15:00,56.17,56.35,56.17,56.3,35294.0,55.3194,55.4967,55.3194,55.4474,35294.0
2025-01-08 15:20:00,56.31,56.35,56.28,56.29,26773.0,55.4573,55.4967,55.4277,55.4376,26773.0
2025-01-08 15:25:00,56.29,56.34,56.23,56.34,20636.0,55.4376,55.4868,55.3785,55.4868,20636.0
2025-01-08 15:30:00,56.34,56.37,56.27,56.27,28619.0,55.4868,55.5163,55.4179,55.4179,28619.0
2025-01-08 15:35:00,56.26,56.3,56.18,56.23,27342.0,55.408,55.4474,55.3292,55.3785,27342.0
2025-01-08 15:40:00,56.22,56.33,56.16,56.3,35379.0,55.3686,55.477,55.3095,55.4474,35379.0
2025-01-08 15:45:00,56.3,56.33,56.22,56.33,51829.0,55.4474,55.477,55.3686,55.477,51829.0
2025-01-08 15:50:00,56.32,56.35,56.2,56.23,126982.0,55.4671,55.4967,55.3489,55.3785,126982.0
2025-01-08 15:55:00,56.23,56.4,56.19,56.39,374611.0,55.3785,55.5459,55.3391,55.536,374611.0
2025-01-10 09:30:00,55.48,55.87,54.88,54.99,127533.0,54.6398,55.0239,54.0489,54.1572,127533.0
2025-01-10 09:35:00,54.98,55.19,54.81,55.02,47597.0,54.1474,54.3542,53.98,54.1868,47597.0
2025-01-10 09:40:00,55.01,55.37,54.97,55.14,154573.0,54.1769,54.5315,54.1376,54.305,154573.0
2025-01-10 09:45:00,55.13,55.19,54.79,54.79,82382.0,54.2951,54.3542,53.9603,53.9603,82382.0
2025-01-10 09:50:00,54.79,54.95,54.75,54.87,35474.0,53.9603,54.1179,53.9209,54.0391,35474.0
2025-01-10 09:55:00,54.88,55.12,54.82,55.05,26604.0,54.0489,54.2853,53.9898,54.2163,26604.0
2025-01-10 10:00:00,55.05,55.06,54.61,54.68,62185.0,54.2163,54.2262,53.783,53.8519,62185.0
2025-01-10 10:05:00,54.68,54.93,54.68,54.8,56124.0,53.8519,54.0982,53.8519,53.9701,56124.0
2025-01-10 10:10:00,54.81,54.96,54.8,54.89,41015.0,53.98,54.1277,53.9701,54.0588,41015.0
2025-01-10 10:15:00,54.89,55.17,54.87,55.09,35943.0,54.0588,54.3345,54.0391,54.2557,35943.0
2025-01-10 10:20:00,55.09,55.34,55.09,55.31,58840.0,54.2557,54.5019,54.2557,54.4724,58840.0
2025-01-10 10:25:00,55.29,55.44,55.26,55.39,39180.0,54.4527,54.6004,54.4232,54.5512,39180.0
2025-01-10 10:30:00,55.39,55.39,55.24,55.32,31425.0,54.5512,54.5512,54.4035,54.4823,31425.0
2025-01-10 10:35:00,55.34,55.35,55.12,55.15,67603.0,54.5019,54.5118,54.2853,54.3148,67603.0
2025-01-10 10:40:00,55.13,55.16,54.94,55.03,27967.0,54.2951,54.3247,54.108,54.1966,27967.0
2025-01-10 10:45:00,55.0,55.23,55.0,55.13,35836.0,54.1671,54.3936,54.1671,54.2951,35836.0
2025-01-10 10:50:00,55.13,55.16,55.04,55.06,36969.0,54.2951,54.3247,54.2065,54.2262,36969.0
2025-01-10 10:55:00,55.08,55.26,55.06,55.24,42256.0,54.2459,54.4232,54.2262,54.4035,42256.0
2025-01-10 11:00:00,55.25,55.3,55.12,55.16,59940.0,54.4133,54.4626,54.2853,54.3247,59940.0
2025-01-10 11:05:00,55.15,55.15,55.0,55.08,39397.0,54.3148,54.3148,54.1671,54.2459,39397.0
2025-01-10 11:10:00,55.08,55.12,55.01,55.12,37447.0,54.2459,54.2853,54.1769,54.2853,37447.0
2025-01-10 11:15:00,55.09,55.11,54.96,54.97,32421.0,54.2557,54.2754,54.1277,54.1376,32421.0
2025-01-10 11:20:00,54.97,55.06,54.93,55.04,31567.0,54.1376,54.2262,54.0982,54.2065,31567.0
2025-01-10 11:25:00,55.05,55.06,54.86,54.92,27311.0,54.2163,54.2262,54.0292,54.0883,27311.0
2025-01-10 11:30:00,54.9,54.91,54.74,54.77,33978.0,54.0686,54.0785,53.911,53.9406,33978.0
2025-01-10 11:35:00,54.77,54.79,54.66,54.67,45635.0,53.9406,53.9603,53.8322,53.8421,45635.0
2025-01-10 11:40:00,54.68,54.79,54.67,54.75,56859.0,53.8519,53.9603,53.8421,53.9209,56859.0
2025-01-10 11:45:00,54.74,54.81,54.66,54.74,42744.0,53.911,53.98,53.8322,53.911,42744.0
2025-01-10 11:50:00,54.73,54.78,54.64,54.66,54137.0,53.9012,53.9504,53.8125,53.8322,54137.0
2025-01-10 11:55:00,54.66,54.72,54.55,54.55,106303.0,53.8322,53.8913,53.7239,53.7239,106303.0
2025-01-10 12:00:00,54.55,54.61,54.46,54.5,48572.0,53.7239,53.783,53.6353,53.6747,48572.0
2025-01-10 12:05:00,54.51,54.63,54.48,54.6,49084.0,53.6845,53.8027,53.655,53.7732,49084.0
2025-01-10 12:10:00,54.61,54.78,54.56,54.77,179464.0,53.783,53.9504,53.7338,53.9406,179464.0
2025-01-10 12:15:00,54.77,54.95,54.73,54.93,47180.0,53.9406,54.1179,53.9012,54.0982,47180.0
2025-01-10 12:20:00,54.92,54.94,54.75,54.81,22966.0,54.0883,54.108,53.9209,53.98,22966.0
2025-01-10 12:25:00,54.82,54.86,54.76,54.77,27401.0,53.9898,54.0292,53.9307,53.9406,27401.0
2025-01-10 12:30:00,54.79,54.87,54.77,54.78,38423.0,53.9603,54.0391,53.9406,53.9504,38423.0
2025-01-10 12:35:00,54.77,54.94,54.73,54.94,29314.0,53.9406,54.108,53.9012,54.108,29314.0
2025-01-10 12:40:00,54.94,54.94,54.85,54.91,28310.0,54.108,54.108,54.0194,54.0785,28310.0
2025-01-10 12:45:00,54.9,54.9,54.79,54.84,32024.0,54.0686,54.0686,53.9603,54.0095,32024.0
2025-01-10 12:50:00,54.83,54.89,54.82,54.87,38807.0,53.9997,54.0588,53.9898,54.0391,38807.0
2025-01-10 12:55:00,54.86,54.91,54.81,54.91,64343.0,54.0292,54.0785,53.98,54.0785,64343.0
2025-01-10 13:00:00,54.9,54.93,54.72,54.76,42895.0,54.0686,54.0982,53.8913,53.9307,42895.0
2025-01-10 13:05:00,54.76,54.86,54.69,54.82,73856.0,53.9307,54.0292,53.8618,53.9898,73856.0
2025-01-10 13:10:00,54.81,55.04,54.81,55.04,29415.0,53.98,54.2065,53.98,54.2065,29415.0
2025-01-10 13:15:00,55.04,55.06,54.94,55.05,74647.0,54.2065,54.2262,54.108,54.2163,74647.0
2025-01-10 13:20:00,55.05,55.29,55.04,55.28,63840.0,54.2163,54.4527,54.2065,54.4429,63840.0
2025-01-10 13:25:00,55.29,55.34,55.23,55.25,32994.0,54.4527,54.5019,54.3936,54.4133,32994.0
2025-01-10 13:30:00,55.26,55.37,55.23,55.35,41340.0,54.4232,54.5315,54.3936,54.5118,41340.0
2025-01-10 13:35:00,55.36,55.39,55.26,55.37,79017.0,54.5216,54.5512,54.4232,54.5315,79017.0
2025-01-10 13:40:00,55.36,55.42,55.27,55.33,30345.0,54.5216,54.5807,54.433,54.4921,30345.0
2025-01-10 13:45:00,55.32,55.42,55.24,55.42,31007.0,54.4823,54.5807,54.4035,54.5807,31007.0
2025-01-10 13:50:00,55.43,55.53,55.34,55.4,38266.0,54.5906,54.6891,54.5019,54.561,38266.0
2025-01-10 13:55:00,55.38,55.51,55.38,55.5,35692.0,54.5413,54.6694,54.5413,54.6595,35692.0
2025-01-10 14:00:00,55.49,55.49,55.38,55.42,30825.0,54.6497,54.6497,54.5413,54.5807,30825.0
2025-01-10 14:05:00,55.42,55.42,55.28,55.31,61243.0,54.5807,54.5807,54.4429,54.4724,61243.0
2025-01-10 14:10:00,55.3,55.4,55.22,55.37,44452.0,54.4626,54.561,54.3838,54.5315,44452.0
2025-01-10 14:15:00,55.37,55.41,55.33,55.39,26983.0,54.5315,54.5709,54.4921,54.5512,26983.0
2025-01-10 14:20:00,55.38,55.4,55.3,55.4,47651.0,54.5413,54.561,54.4626,54.561,47651.0
2025-01-10 14:25:00,55.4,55.62,55.4,55.53,33808.0,54.561,54.7777,54.561,54.6891,33808.0
2025-01-10 14:30:00,55.53,55.57,55.51,55.55,25855.0,54.6891,54.7285,54.6694,54.7088,25855.0
2025-01-10 14:35:00,55.55,55.61,55.48,55.59,22984.0,54.7088,54.7679,54.6398,54.7482,22984.0
2025-01-10 14:40:00,55.58,55.68,55.56,55.63,30486.0,54.7383,54.8368,54.7186,54.7876,30486.0
2025-01-10 14:45:00,55.64,55.64,55.51,55.52,25137.0,54.7974,54.7974,54.6694,54.6792,25137.0
2025-01-10 14:50:00,55.52,55.63,55.51,55.63,19409.0,54.6792,54.7876,54.6694,54.7876,19409.0
2025-01-10 14:55:00,55.62,55.64,55.56,55.58,33265.0,54.7777,54.7974,54.7186,54.7383,33265.0
2025-01-10 15:00:00,55.59,55.59,55.48,55.54,35073.0,54.7482,54.7482,54.6398,54.6989,35073.0
2025-01-10 15:05:00,55.54,55.62,55.48,55.5,30390.0,54.6989,54.7777,54.6398,54.6595,30390.0
2025-01-10 15:10:00,55.5,55.5,55.41,55.42,22172.0,54.6595,54.6595,54.5709,54.5807,22172.0
2025-01-10 15:15:00,55.43,55.44,55.31,55.34,37200.0,54.5906,54.6004,54.4724,54.5019,37200.0
2025-01-10 15:20:00,55.35,55.37,55.3,55.3,62303.0,54.5118,54.5315,54.4626,54.4626,62303.0
2025-01-10 15:25:00,55.29,55.3,55.03,55.05,79538.0,54.4527,54.4626,54.1966,54.2163,79538.0
2025-01-10 15:30:00,55.05,55.05,54.93,55.01,78315.0,54.2163,54.2163,54.0982,54.1769,78315.0
2025-01-10 15:35:00,55.0,55.19,54.97,55.16,55163.0,54.1671,54.3542,54.1376,54.3247,55163.0
2025-01-10 15:40:00,55.16,55.27,55.14,55.24,56560.0,54.3247,54.433,54.305,54.4035,56560.0
2025-01-10 15:45:00,55.23,55.25,55.15,55.16,76083.0,54.3936,54.4133,54.3148,54.3247,76083.0
2025-01-10 15:50:00,55.15,55.3,55.11,55.28,79904.0,54.3148,54.4626,54.2754,54.4429,79904.0
2025-01-10 15:55:00,55.28,55.28,55.14,55.17,284759.0,54.4429,54.4429,54.305,54.3345,284759.0
2025-01-13 09:30:00,54.82,55.52,54.82,55.13,185204.0,53.9898,54.6792,53.9898,54.2951,185204.0
2025-01-13 09:35:00,55.05,55.19,54.88,55.15,64720.0,54.2163,54.3542,54.0489,54.3148,64720.0
2025-01-13 09:40:00,55.13,55.4,55.04,55.4,106975.0,54.2951,54.561,54.2065,54.561,106975.0
2025-01-13 09:45:00,55.4,55.4,55.18,55.21,21431.0,54.561,54.561,54.3444,54.3739,21431.0
2025-01-13 09:50:00,55.24,55.24,54.99,55.07,22131.0,54.4035,54.4035,54.1572,54.236,22131.0
2025-01-13 09:55:00,55.08,55.2,55.01,55.12,16116.0,54.2459,54.3641,54.1769,54.2853,16116.0
2025-01-13 10:00:00,55.11,55.42,55.07,55.42,23965.0,54.2754,54.5807,54.236,54.5807,23965.0
2025-01-13 10:05:00,55.4,55.81,55.37,55.66,33192.0,54.561,54.9648,54.5315,54.8171,33192.0
2025-01-13 10:10:00,55.66,55.66,55.4,55.42,46004.0,54.8171,54.8171,54.561,54.5807,46004.0
2025-01-13 10:15:00,55.42,55.43,55.27,55.3,30096.0,54.5807,54.5906,54.433,54.4626,30096.0
2025-01-13 10:20:00,55.31,55.34,55.0,55.1,57565.0,54.4724,54.5019,54.1671,54.2656,57565.0
2025-01-13 10:25:00,55.1,55.15,54.98,55.04,47740.0,54.2656,54.3148,54.1474,54.2065,47740.0
2025-01-13 10:30:00,55.08,55.51,55.08,55.39,29471.0,54.2459,54.6694,54.2459,54.5512,29471.0
2025-01-13 10:35:00,55.41,55.55,55.37,55.49,68277.0,54.5709,54.7088,54.5315,54.6497,68277.0
2025-01-13 10:40:00,55.48,55.78,55.43,55.73,45999.0,54.6398,54.9353,54.5906,54.886,45999.0
2025-01-13 10:45:00,55.73,55.87,55.69,55.7,28203.0,54.886,55.0239,54.8466,54.8565,28203.0
2025-01-13 10:50:00,55.73,55.73,55.38,55.39,43654.0,54.886,54.886,54.5413,54.5512,43654.0
2025-01-13 10:55:00,55.37,55.44,55.25,55.34,62649.0,54.5315,54.6004,54.4133,54.5019,62649.0
2025-01-13 11:00:00,55.36,55.46,55.29,55.31,30856.0,54.5216,54.6201,54.4527,54.4724,30856.0
2025-01-13 11:05:00,55.32,55.49,55.31,55.43,25740.0,54.4823,54.6497,54.4724,54.5906,25740.0
2025-01-13 11:10:00,55.43,55.49,55.33,55.38,24722.0,54.5906,54.6497,54.4921,54.5413,24722.0
2025-01-13 11:15:00,55.38,55.54,55.37,55.46,28393.0,54.5413,54.6989,54.5315,54.6201,28393.0
2025-01-13 11:20:00,55.47,55.56,55.41,55.53,22836.0,54.63,54.7186,54.5709,54.6891,22836.0
2025-01-13 11:25:00,55.52,55.58,55.49,55.55,121369.0,54.6792,54.7383,54.6497,54.7088,121369.0
2025-01-13 11:30:00,55.55,55.56,55.45,55.51,25480.0,54.7088,54.7186,54.6103,54.6694,25480.0
2025-01-13 11:35:00,55.52,55.55,55.42,55.43,35075.0,54.6792,54.7088,54.5807,54.5906,35075.0
2025-01-13 11:40:00,55.42,55.47,55.32,55.46,55815.0,54.5807,54.63,54.4823,54.6201,55815.0
2025-01-13 11:45:00,55.48,55.52,55.37,55.49,31274.0,54.6398,54.6792,54.5315,54.6497,31274.0
2025-01-13 11:50:00,55.5,55.55,55.44,55.44,17072.0,54.6595,54.7088,54.6004,54.6004,17072.0
2025-01-13 11:55:00,55.46,55.52,55.32,55.35,42173.0,54.6201,54.6792,54.4823,54.5118,42173.0
2025-01-13 12:00:00,55.36,55.51,55.33,55.39,29625.0,54.5216,54.6694,54.4921,54.5512,29625.0
2025-01-13 12:05:00,55.39,55.51,55.34,55.49,28437.0,54.5512,54.6694,54.5019,54.6497,28437.0
2025-01-13 12:10:00,55.5,55.62,55.45,55.55,33521.0,54.6595,54.7777,54.6103,54.7088,33521.0
2025-01-13 12:15:00,55.56,55.61,55.53,55.55,41975.0,54.7186,54.7679,54.6891,54.7088,41975.0
2025-01-13 12:20:00,55.55,55.68,55.51,55.64,29567.0,54.7088,54.8368,54.6694,54.7974,29567.0
2025-01-13 12:25:00,55.63,55.66,55.55,55.55,40547.0,54.7876,54.8171,54.7088,54.7088,40547.0
2025-01-13 12:30:00,55.54,55.7,55.51,55.69,30125.0,54.6989,54.8565,54.6694,54.8466,30125.0
2025-01-13 12:35:00,55.7,55.7,55.53,55.54,35424.0,54.8565,54.8565,54.6891,54.6989,35424.0
2025-01-13 12:40:00,55.53,55.62,55.52,55.57,31975.0,54.6891,54.7777,54.6792,54.7285,31975.0
2025-01-13 12:45:00,55.57,55.6,55.5,55.56,33538.0,54.7285,54.758,54.6595,54.7186,33538.0
2025-01-13 12:50:00,55.56,55.62,55.48,55.51,38842.0,54.7186,54.7777,54.6398,54.6694,38842.0
2025-01-13 12:55:00,55.5,55.67,55.49,55.67,28457.0,54.6595,54.827,54.6497,54.827,28457.0
2025-01-13 13:00:00,55.66,55.72,55.6,55.64,49737.0,54.8171,54.8762,54.758,54.7974,49737.0
2025-01-13 13:05:00,55.64,55.66,55.61,55.61,15144.0,54.7974,54.8171,54.7679,54.7679,15144.0
2025-01-13 13:10:00,55.61,55.68,55.56,55.57,52291.0,54.7679,54.8368,54.7186,54.7285,52291.0
2025-01-13 13:15:00,55.58,55.68,55.56,55.58,13604.0,54.7383,54.8368,54.7186,54.7383,13604.0
2025-01-13 13:20:00,55.59,55.65,55.53,55.6,50147.0,54.7482,54.8073,54.6891,54.758,50147.0
2025-01-13 13:25:00,55.6,55.67,55.58,55.62,15563.0,54.758,54.827,54.7383,54.7777,15563.0
2025-01-13 13:30:00,55.61,55.68,55.53,55.63,32202.0,54.7679,54.8368,54.6891,54.7876,32202.0
2025-01-13 13:35:00,55.64,55.64,55.47,55.5,60615.0,54.7974,54.7974,54.63,54.6595,60615.0
2025-01-13 13:40:00,55.49,55.5,55.33,55.36,44943.0,54.6497,54.6595,54.4921,54.5216,44943.0
2025-01-13 13:45:00,55.35,55.54,55.33,55.5,48357.0,54.5118,54.6989,54.4921,54.6595,48357.0
2025-01-13 13:50:00,55.49,55.53,55.48,55.51,126200.0,54.6497,54.6891,54.6398,54.6694,126200.0
2025-01-13 13:55:00,55.48,55.5,55.42,55.42,19689.0,54.6398,54.6595,54.5807,54.5807,19689.0
2025-01-13 14:00:00,55.43,55.53,55.4,55.42,18933.0,54.5906,54.6891,54.561,54.5807,18933.0
2025-01-13 14:05:00,55.41,55.49,55.41,55.45,24676.0,54.5709,54.6497,54.5709,54.6103,24676.0
2025-01-13 14:10:00,55.44,55.56,55.44,55.49,23149.0,54.6004,54.7186,54.6004,54.6497,23149.0
2025-01-13 14:15:00,55.48,55.52,55.45,55.48,21696.0,54.6398,54.6792,54.6103,54.6398,21696.0
2025-01-13 14:20:00,55.49,55.59,55.49,55.57,20718.0,54.6497,54.7482,54.6497,54.7285,20718.0
2025-01-13 14:25:00,55.59,55.64,55.57,55.62,21598.0,54.7482,54.7974,54.7285,54.7777,21598.0
2025-01-13 14:30:00,55.62,55.69,55.58,55.6,25153.0,54.7777,54.8466,54.7383,54.758,25153.0
2025-01-13 14:35:00,55.6,55.65,55.52,55.64,39811.0,54.758,54.8073,54.6792,54.7974,39811.0
2025-01-13 14:40:00,55.63,55.64,55.56,55.58,51639.0,54.7876,54.7974,54.7186,54.7383,51639.0
2025-01-13 14:45:00,55.57,55.6,55.48,55.49,21001.0,54.7285,54.758,54.6398,54.6497,21001.0
2025-01-13 14:50:00,55.5,55.51,55.39,55.48,37459.0,54.6595,54.6694,54.5512,54.6398,37459.0
2025-01-13 14:55:00,55.5,55.64,55.49,55.64,33180.0,54.6595,54.7974,54.6497,54.7974,33180.0
2025-01-13 15:00:00,55.63,55.72,55.59,55.68,50890.0,54.7876,54.8762,54.7482,54.8368,50890.0
2025-01-13 15:05:00,55.7,55.81,55.68,55.75,28187.0,54.8565,54.9648,54.8368,54.9057,28187.0
2025-01-13 15:10:00,55.76,55.88,55.73,55.81,46908.0,54.9156,55.0338,54.886,54.9648,46908.0
2025-01-13 15:15:00,55.8,55.81,55.7,55.73,38270.0,54.955,54.9648,54.8565,54.886,38270.0
2025-01-13 15:20:00,55.73,55.75,55.57,55.6,46044.0,54.886,54.9057,54.7285,54.758,46044.0
2025-01-13 15:25:00,55.6,55.69,55.59,55.68,33793.0,54.758,54.8466,54.7482,54.8368,33793.0
2025-01-13 15:30:00,55.69,55.75,55.67,55.73,33925.0,54.8466,54.9057,54.827,54.886,33925.0
2025-01-13 15:35:00,55.73,55.74,55.65,55.66,44423.0,54.886,54.8959,54.8073,54.8171,44423.0
2025-01-13 15:40:00,55.65,55.67,55.61,55.62,46582.0,54.8073,54.827,54.7679,54.7777,46582.0
2025-01-13 15:45:00,55.62,55.74,55.6,55.71,66871.0,54.7777,54.8959,54.758,54.8663,66871.0
2025-01-13 15:50:00,55.71,55.79,55.67,55.74,156583.0,54.8663,54.9451,54.827,54.8959,156583.0
2025-01-13 15:55:00,55.75,56.03,55.73,55.9,416346.0,54.9057,55.1815,54.886,55.0535,416346.0
2025-01-14 09:30:00,56.21,56.23,55.94,56.2,150068.0,55.3588,55.3785,55.0929,55.3489,150068.0
2025-01-14 09:35:00,56.2,56.37,55.94,56.28,75475.0,55.3489,55.5163,55.0929,55.4277,75475.0
2025-01-14 09:40:00,56.28,56.47,56.19,56.21,25258.0,55.4277,55.6148,55.3391,55.3588,25258.0
2025-01-14 09:45:00,56.21,56.23,55.82,55.91,55587.0,55.3588,55.3785,54.9747,55.0633,55587.0
2025-01-14 09:50:00,55.92,56.04,55.75,55.75,25590.0,55.0732,55.1913,54.9057,54.9057,25590.0
2025-01-14 09:55:00,55.73,55.76,55.49,55.55,28951.0,54.886,54.9156,54.6497,54.7088,28951.0
2025-01-14 10:00:00,55.55,55.76,55.53,55.76,35973.0,54.7088,54.9156,54.6891,54.9156,35973.0
2025-01-14 10:05:00,55.73,55.81,55.62,55.8,18522.0,54.886,54.9648,54.7777,54.955,18522.0
2025-01-14 10:10:00,55.81,55.91,55.75,55.78,22523.0,54.9648,55.0633,54.9057,54.9353,22523.0
2025-01-14 10:15:00,55.8,55.81,55.68,55.71,28393.0,54.955,54.9648,54.8368,54.8663,28393.0
2025-01-14 10:20:00,55.69,55.78,55.68,55.75,19100.0,54.8466,54.9353,54.8368,54.9057,19100.0
2025-01-14 10:25:00,55.75,55.81,55.72,55.75,18241.0,54.9057,54.9648,54.8762,54.9057,18241.0
2025-01-14 10:30:00,55.76,55.92,55.76,55.79,25997.0,54.9156,55.0732,54.9156,54.9451,25997.0
2025-01-14 10:35:00,55.79,55.88,55.74,55.86,10288.0,54.9451,55.0338,54.8959,55.0141,10288.0
2025-01-14 10:40:00,55.84,55.94,55.8,55.88,18888.0,54.9944,55.0929,54.955,55.0338,18888.0
2025-01-14 10:45:00,55.85,55.88,55.63,55.63,24864.0,55.0042,55.0338,54.7876,54.7876,24864.0
2025-01-14 10:50:00,55.63,55.64,55.52,55.61,15129.0,54.7876,54.7974,54.6792,54.7679,15129.0
2025-01-14 10:55:00,55.62,55.62,55.53,55.58,12825.0,54.7777,54.7777,54.6891,54.7383,12825.0
2025-01-14 11:00:00,55.58,55.59,55.38,55.45,21430.0,54.7383,54.7482,54.5413,54.6103,21430.0
2025-01-14 11:05:00,55.45,55.55,55.45,55.54,21543.0,54.6103,54.7088,54.6103,54.6989,21543.0
2025-01-14 11:10:00,55.52,55.55,55.43,55.47,10266.0,54.6792,54.7088,54.5906,54.63,10266.0
2025-01-14 11:15:00,55.46,55.52,55.43,55.43,15624.0,54.6201,54.6792,54.5906,54.5906,15624.0
2025-01-14 11:20:00,55.44,55.56,55.44,55.55,8671.0,54.6004,54.7186,54.6004,54.7088,8671.0
2025-01-14 11:25:00,55.55,55.64,55.49,55.58,24625.0,54.7088,54.7974,54.6497,54.7383,24625.0
2025-01-14 11:30:00,55.57,55.63,55.53,55.63,10830.0,54.7285,54.7876,54.6891,54.7876,10830.0
2025-01-14 11:35:00,55.63,55.63,55.52,55.61,44969.0,54.7876,54.7876,54.6792,54.7679,44969.0
2025-01-14 11:40:00,55.62,55.64,55.55,55.59,15016.0,54.7777,54.7974,54.7088,54.7482,15016.0
2025-01-14 11:45:00,55.59,55.61,55.52,55.55,13487.0,54.7482,54.7679,54.6792,54.7088,13487.0
2025-01-14 11:50:00,55.54,55.66,55.49,55.66,21688.0,54.6989,54.8171,54.6497,54.8171,21688.0
2025-01-14 11:55:00,55.66,55.69,55.54,55.55,40517.0,54.8171,54.8466,54.6989,54.7088,40517.0
2025-01-14 12:00:00,55.55,55.7,55.52,55.69,50566.0,54.7088,54.8565,54.6792,54.8466,50566.0
2025-01-14 12:05:00,55.68,55.84,55.66,55.82,23098.0,54.8368,54.9944,54.8171,54.9747,23098.0
2025-01-14 12:10:00,55.82,55.85,55.74,55.76,16569.0,54.9747,55.0042,54.8959,54.9156,16569.0
2025-01-14 12:15:00,55.75,55.79,55.72,55.74,13519.0,54.9057,54.9451,54.8762,54.8959,13519.0
2025-01-14 12:20:00,55.75,55.76,55.59,55.62,14173.0,54.9057,54.9156,54.7482,54.7777,14173.0
2025-01-14 12:25:00,55.63,55.8,55.6,55.71,15778.0,54.7876,54.955,54.758,54.8663,15778.0
2025-01-14 12:30:00,55.7,55.71,55.62,55.64,25028.0,54.8565,54.8663,54.7777,54.7974,25028.0
2025-01-14 12:35:00,55.65,55.7,55.61,55.68,26649.0,54.8073,54.8565,54.7679,54.8368,26649.0
2025-01-14 12:40:00,55.66,55.8,55.65,55.79,12841.0,54.8171,54.955,54.8073,54.9451,12841.0
2025-01-14 12:45:00,55.78,55.81,55.75,55.78,13440.0,54.9353,54.9648,54.9057,54.9353,13440.0
2025-01-14 12:50:00,55.77,55.81,55.76,55.77,11472.0,54.9254,54.9648,54.9156,54.9254,11472.0
2025-01-14 12:55:00,55.77,55.82,55.71,55.82,20374.0,54.9254,54.9747,54.8663,54.9747,20374.0
2025-01-14 13:00:00,55.81,55.86,55.78,55.85,10516.0,54.9648,55.0141,54.9353,55.0042,10516.0
2025-01-14 13:05:00,55.86,55.92,55.85,55.91,12225.0,55.0141,55.0732,55.0042,55.0633,12225.0
2025-01-14 13:10:00,55.92,55.93,55.89,55.91,8642.0,55.0732,55.083,55.0436,55.0633,8642.0
2025-01-14 13:15:00,55.9,56.07,55.89,56.05,32111.0,55.0535,55.2209,55.0436,55.2012,32111.0
2025-01-14 13:20:00,56.06,56.21,56.05,56.21,21303.0,55.211,55.3588,55.2012,55.3588,21303.0
2025-01-14 13:25:00,56.2,56.3,56.16,56.28,16930.0,55.3489,55.4474,55.3095,55.4277,16930.0
2025-01-14 13:30:00,56.27,56.27,56.21,56.24,12669.0,55.4179,55.4179,55.3588,55.3883,12669.0
2025-01-14 13:35:00,56.25,56.38,56.25,56.35,19540.0,55.3982,55.5262,55.3982,55.4967,19540.0
2025-01-14 13:40:00,56.36,56.4,56.32,56.34,15680.0,55.5065,55.5459,55.4671,55.4868,15680.0
2025-01-14 13:45:00,56.36,56.52,56.36,56.47,16961.0,55.5065,55.6641,55.5065,55.6148,16961.0
2025-01-14 13:50:00,56.47,56.51,56.43,56.49,18453.0,55.6148,55.6542,55.5754,55.6345,18453.0
2025-01-14 13:55:00,56.48,56.52,56.45,56.48,23586.0,55.6247,55.6641,55.5951,55.6247,23586.0
2025-01-14 14:00:00,56.48,56.49,56.41,56.44,35855.0,55.6247,55.6345,55.5557,55.5853,35855.0
2025-01-14 14:05:00,56.43,56.49,56.41,56.44,24155.0,55.5754,55.6345,55.5557,55.5853,24155.0
2025-01-14 14:10:00,56.44,56.47,56.3,56.34,40738.0,55.5853,55.6148,55.4474,55.4868,40738.0
2025-01-14 14:15:00,56.34,56.43,56.3,56.42,27017.0,55.4868,55.5754,55.4474,55.5656,27017.0
2025-01-14 14:20:00,56.42,56.43,56.32,56.39,35190.0,55.5656,55.5754,55.4671,55.536,35190.0
2025-01-14 14:25:00,56.38,56.38,56.3,56.34,26381.0,55.5262,55.5262,55.4474,55.4868,26381.0
2025-01-14 14:30:00,56.33,56.47,56.31,56.43,19329.0,55.477,55.6148,55.4573,55.5754,19329.0
2025-01-14 14:35:00,56.43,56.51,56.43,56.47,24945.0,55.5754,55.6542,55.5754,55.6148,24945.0
2025-01-14 14:40:00,56.47,56.48,56.42,56.46,23683.0,55.6148,55.6247,55.5656,55.605,23683.0
2025-01-14 14:45:00,56.46,56.48,56.43,56.44,19709.0,55.605,55.6247,55.5754,55.5853,19709.0
2025-01-14 14:50:00,56.44,56.46,56.33,56.34,29752.0,55.5853,55.605,55.477,55.4868,29752.0
2025-01-14 14:55:00,56.34,56.37,56.25,56.29,33039.0,55.4868,55.5163,55.3982,55.4376,33039.0
2025-01-14 15:00:00,56.29,56.34,56.11,56.12,29986.0,55.4376,55.4868,55.2603,55.2701,29986.0
2025-01-14 15:05:00,56.13,56.29,56.09,56.28,38343.0,55.28,55.4376,55.2406,55.4277,38343.0
2025-01-14 15:10:00,56.28,56.33,56.18,56.3,25543.0,55.4277,55.477,55.3292,55.4474,25543.0
2025-01-14 15:15:00,56.3,56.37,56.26,56.32,29376.0,55.4474,55.5163,55.408,55.4671,29376.0
2025-01-14 15:20:00,56.32,56.42,56.25,56.37,31701.0,55.4671,55.5656,55.3982,55.5163,31701.0
2025-01-14 15:25:00,56.37,56.4,56.32,56.37,31301.0,55.5163,55.5459,55.4671,55.5163,31301.0
2025-01-14 15:30:00,56.37,56.4,56.32,56.36,24727.0,55.5163,55.5459,55.4671,55.5065,24727.0
2025-01-14 15:35:00,56.39,56.41,56.33,56.35,32186.0,55.536,55.5557,55.477,55.4967,32186.0
2025-01-14 15:40:00,56.36,56.39,56.32,56.38,46360.0,55.5065,55.536,55.4671,55.5262,46360.0
2025-01-14 15:45:00,56.38,56.48,56.37,56.47,52884.0,55.5262,55.6247,55.5163,55.6148,52884.0
2025-01-14 15:50:00,56.46,56.66,56.46,56.64,106036.0,55.605,55.802,55.605,55.7823,106036.0
2025-01-14 15:55:00,56.65,56.91,56.63,56.89,462978.0,55.7921,56.0482,55.7724,56.0285,462978.0
2025-01-15 09:30:00,58.16,58.37,57.73,58.05,69595.0,57.2792,57.4861,56.8558,57.1709,69595.0
2025-01-15 09:35:00,58.14,58.29,57.76,58.0,51294.0,57.2595,57.4073,56.8853,57.1217,51294.0
2025-01-15 09:40:00,57.97,58.21,57.8,57.97,48690.0,57.0921,57.3285,56.9247,57.0921,48690.0
2025-01-15 09:45:00,57.98,58.09,57.9,57.99,40758.0,57.102,57.2103,57.0232,57.1118,40758.0
2025-01-15 09:50:00,58.01,58.03,57.66,57.82,44464.0,57.1315,57.1512,56.7868,56.9444,44464.0
2025-01-15 09:55:00,57.8,57.9,57.77,57.83,34078.0,56.9247,57.0232,56.8951,56.9542,34078.0
2025-01-15 10:00:00,57.85,57.93,57.75,57.78,64719.0,56.9739,57.0527,56.8755,56.905,64719.0
2025-01-15 10:05:00,57.79,58.18,57.73,58.09,81823.0,56.9148,57.2989,56.8558,57.2103,81823.0
2025-01-15 10:10:00,58.08,58.23,58.02,58.1,24585.0,57.2005,57.3482,57.1414,57.2202,24585.0
2025-01-15 10:15:00,58.11,58.33,58.05,58.26,28291.0,57.23,57.4467,57.1709,57.3777,28291.0
2025-01-15 10:20:00,58.27,58.43,58.26,58.37,47033.0,57.3876,57.5452,57.3777,57.4861,47033.0
2025-01-15 10:25:00,58.37,58.37,58.21,58.23,33892.0,57.4861,57.4861,57.3285,57.3482,33892.0
2025-01-15 10:30:00,58.22,58.4,58.22,58.32,34860.0,57.3383,57.5156,57.3383,57.4368,34860.0
2025-01-15 10:35:00,58.33,58.33,58.09,58.11,26043.0,57.4467,57.4467,57.2103,57.23,26043.0
2025-01-15 10:40:00,58.11,58.36,58.1,58.17,26627.0,57.23,57.4762,57.2202,57.2891,26627.0
2025-01-15 10:45:00,58.18,58.19,58.0,58.04,15813.0,57.2989,57.3088,57.1217,57.1611,15813.0
2025-01-15 10:50:00,58.05,58.17,58.03,58.08,22493.0,57.1709,57.2891,57.1512,57.2005,22493.0
2025-01-15 10:55:00,58.08,58.16,57.97,58.0,44103.0,57.2005,57.2792,57.0921,57.1217,44103.0
2025-01-15 11:00:00,58.03,58.21,58.02,58.18,16198.0,57.1512,57.3285,57.1414,57.2989,16198.0
2025-01-15 11:05:00,58.2,58.37,58.2,58.33,25341.0,57.3186,57.4861,57.3186,57.4467,25341.0
2025-01-15 11:10:00,58.33,58.33,58.01,58.06,23791.0,57.4467,57.4467,57.1315,57.1808,23791.0
2025-01-15 11:15:00,58.04,58.06,57.75,57.82,142199.0,57.1611,57.1808,56.8755,56.9444,142199.0
2025-01-15 11:20:00,57.8,57.87,57.69,57.73,131815.0,56.9247,56.9936,56.8164,56.8558,131815.0
2025-01-15 11:25:00,57.71,57.84,57.66,57.78,28501.0,56.8361,56.9641,56.7868,56.905,28501.0
2025-01-15 11:30:00,57.76,57.78,57.42,57.42,69447.0,56.8853,56.905,56.5504,56.5504,69447.0
2025-01-15 11:35:00,57.42,57.52,57.39,57.46,21468.0,56.5504,56.6489,56.5209,56.5898,21468.0
2025-01-15 11:40:00,57.49,57.61,57.48,57.58,17512.0,56.6194,56.7376,56.6095,56.708,17512.0
2025-01-15 11:45:00,57.59,57.63,57.45,57.46,46673.0,56.7179,56.7573,56.58,56.5898,46673.0
2025-01-15 11:50:00,57.46,57.47,57.34,57.35,25092.0,56.5898,56.5997,56.4717,56.4815,25092.0
2025-01-15 11:55:00,57.35,57.4,57.3,57.4,22829.0,56.4815,56.5308,56.4323,56.5308,22829.0
2025-01-15 12:00:00,57.39,57.46,57.32,57.33,14645.0,56.5209,56.5898,56.452,56.4618,14645.0
2025-01-15 12:05:00,57.33,57.4,57.33,57.38,13279.0,56.4618,56.5308,56.4618,56.5111,13279.0
2025-01-15 12:10:00,57.39,57.46,57.32,57.41,25281.0,56.5209,56.5898,56.452,56.5406,25281.0
2025-01-15 12:15:00,57.41,57.44,57.31,57.32,12298.0,56.5406,56.5701,56.4421,56.452,12298.0
2025-01-15 12:20:00,57.32,57.38,57.3,57.34,12634.0,56.452,56.5111,56.4323,56.4717,12634.0
2025-01-15 12:25:00,57.33,57.46,57.31,57.46,17385.0,56.4618,56.5898,56.4421,56.5898,17385.0
2025-01-15 12:30:00,57.47,57.49,57.42,57.48,10351.0,56.5997,56.6194,56.5504,56.6095,10351.0
2025-01-15 12:35:00,57.46,57.54,57.46,57.53,17403.0,56.5898,56.6686,56.5898,56.6588,17403.0
2025-01-15 12:40:00,57.51,57.53,57.4,57.4,27356.0,56.6391,56.6588,56.5308,56.5308,27356.0
2025-01-15 12:45:00,57.41,57.44,57.36,57.4,20311.0,56.5406,56.5701,56.4914,56.5308,20311.0
2025-01-15 12:50:00,57.4,57.46,57.38,57.43,17285.0,56.5308,56.5898,56.5111,56.5603,17285.0
2025-01-15 12:55:00,57.41,57.52,57.38,57.42,87598.0,56.5406,56.6489,56.5111,56.5504,87598.0
2025-01-15 13:00:00,57.44,57.5,57.41,57.45,34323.0,56.5701,56.6292,56.5406,56.58,34323.0
2025-01-15 13:05:00,57.45,57.46,57.39,57.41,17020.0,56.58,56.5898,56.5209,56.5406,17020.0
2025-01-15 13:10:00,57.41,57.41,57.36,57.37,22339.0,56.5406,56.5406,56.4914,56.5012,22339.0
2025-01-15 13:15:00,57.37,57.45,57.34,57.45,27980.0,56.5012,56.58,56.4717,56.58,27980.0
2025-01-15 13:20:00,57.45,57.47,57.42,57.42,16221.0,56.58,56.5997,56.5504,56.5504,16221.0
2025-01-15 13:25:00,57.42,57.62,57.41,57.6,17824.0,56.5504,56.7474,56.5406,56.7277,17824.0
2025-01-15 13:30:00,57.58,57.59,57.51,57.52,11490.0,56.708,56.7179,56.6391,56.6489,11490.0
2025-01-15 13:35:00,57.52,57.52,57.37,57.41,106055.0,56.6489,56.6489,56.5012,56.5406,106055.0
2025-01-15 13:40:00,57.41,57.45,57.37,57.38,39617.0,56.5406,56.58,56.5012,56.5111,39617.0
2025-01-15 13:45:00,57.38,57.4,57.31,57.36,43221.0,56.5111,56.5308,56.4421,56.4914,43221.0
2025-01-15 13:50:00,57.36,57.38,57.23,57.33,64600.0,56.4914,56.5111,56.3633,56.4618,64600.0
2025-01-15 13:55:00,57.33,57.34,57.23,57.24,32133.0,56.4618,56.4717,56.3633,56.3732,32133.0
2025-01-15 14:00:00,57.25,57.3,57.2,57.23,36855.0,56.383,56.4323,56.3338,56.3633,36855.0
2025-01-15 14:05:00,57.25,57.41,57.24,57.32,50827.0,56.383,56.5406,56.3732,56.452,50827.0
2025-01-15 14:10:00,57.32,57.33,57.21,57.22,46279.0,56.452,56.4618,56.3436,56.3535,46279.0
2025-01-15 14:15:00,57.22,57.31,57.19,57.25,24420.0,56.3535,56.4421,56.3239,56.383,24420.0
2025-01-15 14:20:00,57.25,57.26,57.17,57.17,15128.0,56.383,56.3929,56.3042,56.3042,15128.0
2025-01-15 14:25:00,57.17,57.32,57.16,57.31,32070.0,56.3042,56.452,56.2944,56.4421,32070.0
2025-01-15 14:30:00,57.31,57.42,57.31,57.4,61050.0,56.4421,56.5504,56.4421,56.5308,61050.0
2025-01-15 14:35:00,57.4,57.46,57.37,57.46,24312.0,56.5308,56.5898,56.5012,56.5898,24312.0
2025-01-15 14:40:00,57.45,57.48,57.37,57.39,22654.0,56.58,56.6095,56.5012,56.5209,22654.0
2025-01-15 14:45:00,57.39,57.44,57.36,57.42,20080.0,56.5209,56.5701,56.4914,56.5504,20080.0
2025-01-15 14:50:00,57.41,57.41,57.32,57.38,62142.0,56.5406,56.5406,56.452,56.5111,62142.0
2025-01-15 14:55:00,57.38,57.38,57.31,57.33,30889.0,56.5111,56.5111,56.4421,56.4618,30889.0
2025-01-15 15:00:00,57.32,57.32,57.24,57.26,40206.0,56.452,56.452,56.3732,56.3929,40206.0
2025-01-15 15:05:00,57.26,57.31,57.14,57.23,88713.0,56.3929,56.4421,56.2747,56.3633,88713.0
2025-01-15 15:10:00,57.24,57.31,57.24,57.29,40797.0,56.3732,56.4421,56.3732,56.4224,40797.0
2025-01-15 15:15:00,57.29,57.31,57.2,57.28,41510.0,56.4224,56.4421,56.3338,56.4126,41510.0
2025-01-15 15:20:00,57.28,57.45,57.28,57.43,43409.0,56.4126,56.58,56.4126,56.5603,43409.0
2025-01-15 15:25:00,57.43,57.54,57.37,57.54,54086.0,56.5603,56.6686,56.5012,56.6686,54086.0
2025-01-15 15:30:00,57.53,57.58,57.41,57.41,70482.0,56.6588,56.708,56.5406,56.5406,70482.0
2025-01-15 15:35:00,57.41,57.41,57.22,57.3,86959.0,56.5406,56.5406,56.3535,56.4323,86959.0
2025-01-15 15:40:00,57.29,57.3,57.21,57.26,68825.0,56.4224,56.4323,56.3436,56.3929,68825.0
2025-01-15 15:45:00,57.26,57.28,57.16,57.21,77695.0,56.3929,56.4126,56.2944,56.3436,77695.0
2025-01-15 15:50:00,57.2,57.2,57.06,57.13,276064.0,56.3338,56.3338,56.1959,56.2648,276064.0
2025-01-15 15:55:00,57.13,57.15,56.96,57.0,469413.0,56.2648,56.2845,56.0974,56.1368,469413.0
2025-01-16 09:30:00,57.0,57.27,56.07,56.08,198581.0,56.1368,56.4027,55.2209,55.2307,198581.0
2025-01-16 09:35:00,56.13,56.22,55.56,55.7,63819.0,55.28,55.3686,54.7186,54.8565,63819.0
2025-01-16 09:40:00,55.75,56.1,55.72,55.98,53103.0,54.9057,55.2504,54.8762,55.1323,53103.0
2025-01-16 09:45:00,56.01,56.02,55.65,55.65,34108.0,55.1618,55.1716,54.8073,54.8073,34108.0
2025-01-16 09:50:00,55.68,55.78,55.56,55.59,55436.0,54.8368,54.9353,54.7186,54.7482,55436.0
2025-01-16 09:55:00,55.56,55.72,55.34,55.71,64733.0,54.7186,54.8762,54.5019,54.8663,64733.0
2025-01-16 10:00:00,55.71,55.93,55.54,55.89,49079.0,54.8663,55.083,54.6989,55.0436,49079.0
2025-01-16 10:05:00,55.89,55.92,55.56,55.73,39772.0,55.0436,55.0732,54.7186,54.886,39772.0
2025-01-16 10:10:00,55.76,56.09,55.69,56.06,55551.0,54.9156,55.2406,54.8466,55.211,55551.0
2025-01-16 10:15:00,56.06,56.2,55.95,56.16,20843.0,55.211,55.3489,55.1027,55.3095,20843.0
2025-01-16 10:20:00,56.15,56.37,56.15,56.37,33837.0,55.2997,55.5163,55.2997,55.5163,33837.0
2025-01-16 10:25:00,56.36,56.36,56.08,56.18,19205.0,55.5065,55.5065,55.2307,55.3292,19205.0
2025-01-16 10:30:00,56.17,56.32,56.12,56.2,24298.0,55.3194,55.4671,55.2701,55.3489,24298.0
2025-01-16 10:35:00,56.21,56.34,56.16,56.31,20298.0,55.3588,55.4868,55.3095,55.4573,20298.0
2025-01-16 10:40:00,56.33,56.36,56.15,56.24,20263.0,55.477,55.5065,55.2997,55.3883,20263.0
2025-01-16 10:45:00,56.23,56.36,56.19,56.3,29961.0,55.3785,55.5065,55.3391,55.4474,29961.0
2025-01-16 10:50:00,56.34,56.49,56.31,56.35,27583.0,55.4868,55.6345,55.4573,55.4967,27583.0
2025-01-16 10:55:00,56.37,56.56,56.37,56.52,23028.0,55.5163,55.7035,55.5163,55.6641,23028.0
2025-01-16 11:00:00,56.51,56.63,56.47,56.6,33433.0,55.6542,55.7724,55.6148,55.7429,33433.0
2025-01-16 11:05:00,56.6,56.72,56.51,56.61,78113.0,55.7429,55.861,55.6542,55.7527,78113.0
2025-01-16 11:10:00,56.61,56.62,56.45,56.51,66580.0,55.7527,55.7626,55.5951,55.6542,66580.0
2025-01-16 11:15:00,56.51,56.58,56.4,56.45,38998.0,55.6542,55.7232,55.5459,55.5951,38998.0
2025-01-16 11:20:00,56.46,56.47,56.26,56.28,39891.0,55.605,55.6148,55.408,55.4277,39891.0
2025-01-16 11:25:00,56.29,56.36,56.26,56.31,53338.0,55.4376,55.5065,55.408,55.4573,53338.0
2025-01-16 11:30:00,56.31,56.39,56.27,56.39,49090.0,55.4573,55.536,55.4179,55.536,49090.0
2025-01-16 11:35:00,56.38,56.45,56.3,56.32,28116.0,55.5262,55.5951,55.4474,55.4671,28116.0
2025-01-16 11:40:00,56.31,56.42,56.27,56.41,115986.0,55.4573,55.5656,55.4179,55.5557,115986.0
2025-01-16 11:45:00,56.43,56.61,56.4,56.6,30286.0,55.5754,55.7527,55.5459,55.7429,30286.0
2025-01-16 11:50:00,56.6,56.69,56.54,56.67,28276.0,55.7429,55.8315,55.6838,55.8118,28276.0
2025-01-16 11:55:00,56.66,56.82,56.65,56.82,44151.0,55.802,55.9595,55.7921,55.9595,44151.0
2025-01-16 12:00:00,56.79,56.83,56.72,56.78,30917.0,55.93,55.9694,55.861,55.9201,30917.0
2025-01-16 12:05:00,56.78,56.9,56.7,56.76,185528.0,55.9201,56.0383,55.8414,55.9004,185528.0
2025-01-16 12:10:00,56.76,56.78,56.65,56.73,43929.0,55.9004,55.9201,55.7921,55.8709,43929.0
2025-01-16 12:15:00,56.71,56.76,56.62,56.73,44622.0,55.8512,55.9004,55.7626,55.8709,44622.0
2025-01-16 12:20:00,56.73,56.86,56.66,56.86,57753.0,55.8709,55.9989,55.802,55.9989,57753.0
2025-01-16 12:25:00,56.87,56.9,56.78,56.79,37243.0,56.0088,56.0383,55.9201,55.93,37243.0
2025-01-16 12:30:00,56.79,56.81,56.7,56.73,46042.0,55.93,55.9497,55.8414,55.8709,46042.0
2025-01-16 12:35:00,56.73,56.75,56.66,56.68,106563.0,55.8709,55.8906,55.802,55.8217,106563.0
2025-01-16 12:40:00,56.69,56.81,56.67,56.79,55406.0,55.8315,55.9497,55.8118,55.93,55406.0
2025-01-16 12:45:00,56.8,56.84,56.78,56.79,36965.0,55.9398,55.9792,55.9201,55.93,36965.0
2025-01-16 12:50:00,56.79,56.8,56.7,56.79,29951.0,55.93,55.9398,55.8414,55.93,29951.0
2025-01-16 12:55:00,56.79,56.9,56.78,56.82,32788.0,55.93,56.0383,55.9201,55.9595,32788.0
2025-01-16 13:00:00,56.82,56.82,56.68,56.72,207903.0,55.9595,55.9595,55.8217,55.861,207903.0
2025-01-16 13:05:00,56.73,56.77,56.65,56.72,52818.0,55.8709,55.9103,55.7921,55.861,52818.0
2025-01-16 13:10:00,56.72,56.76,56.68,56.7,43109.0,55.861,55.9004,55.8217,55.8414,43109.0
2025-01-16 13:15:00,56.7,56.74,56.67,56.73,36771.0,55.8414,55.8807,55.8118,55.8709,36771.0
2025-01-16 13:20:00,56.75,56.83,56.74,56.81,49093.0,55.8906,55.9694,55.8807,55.9497,49093.0
2025-01-16 13:25:00,56.82,56.88,56.77,56.81,40161.0,55.9595,56.0186,55.9103,55.9497,40161.0
2025-01-16 13:30:00,56.8,56.9,56.74,56.79,33466.0,55.9398,56.0383,55.8807,55.93,33466.0
2025-01-16 13:35:00,56.79,56.79,56.71,56.73,44828.0,55.93,55.93,55.8512,55.8709,44828.0
2025-01-16 13:40:00,56.73,56.76,56.64,56.72,32735.0,55.8709,55.9004,55.7823,55.861,32735.0
2025-01-16 13:45:00,56.71,56.71,56.58,56.61,47524.0,55.8512,55.8512,55.7232,55.7527,47524.0
2025-01-16 13:50:00,56.62,56.75,56.6,56.75,42083.0,55.7626,55.8906,55.7429,55.8906,42083.0
2025-01-16 13:55:00,56.74,56.76,56.64,56.7,45624.0,55.8807,55.9004,55.7823,55.8414,45624.0
2025-01-16 14:00:00,56.7,56.77,56.65,56.74,50581.0,55.8414,55.9103,55.7921,55.8807,50581.0
2025-01-16 14:05:00,56.75,56.84,56.73,56.83,62535.0,55.8906,55.9792,55.8709,55.9694,62535.0
2025-01-16 14:10:00,56.84,56.93,56.84,56.87,41932.0,55.9792,56.0679,55.9792,56.0088,41932.0
2025-01-16 14:15:00,56.87,56.88,56.81,56.81,41107.0,56.0088,56.0186,55.9497,55.9497,41107.0
2025-01-16 14:20:00,56.81,56.84,56.69,56.72,45281.0,55.9497,55.9792,55.8315,55.861,45281.0
2025-01-16 14:25:00,56.73,56.81,56.72,56.81,38747.0,55.8709,55.9497,55.861,55.9497,38747.0
2025-01-16 14:30:00,56.81,56.81,56.7,56.72,38066.0,55.9497,55.9497,55.8414,55.861,38066.0
2025-01-16 14:35:00,56.71,56.8,56.69,56.75,39756.0,55.8512,55.9398,55.8315,55.8906,39756.0
2025-01-16 14:40:00,56.75,56.8,56.58,56.59,46705.0,55.8906,55.9398,55.7232,55.733,46705.0
2025-01-16 14:45:00,56.6,56.69,56.59,56.67,26811.0,55.7429,55.8315,55.733,55.8118,26811.0
2025-01-16 14:50:00,56.67,56.71,56.63,56.7,34469.0,55.8118,55.8512,55.7724,55.8414,34469.0
2025-01-16 14:55:00,56.7,56.78,56.69,56.71,29576.0,55.8414,55.9201,55.8315,55.8512,29576.0
2025-01-16 15:00:00,56.7,56.7,56.62,56.65,32927.0,55.8414,55.8414,55.7626,55.7921,32927.0
2025-01-16 15:05:00,56.66,56.76,56.65,56.72,24234.0,55.802,55.9004,55.7921,55.861,24234.0
2025-01-16 15:10:00,56.72,56.73,56.68,56.71,27589.0,55.861,55.8709,55.8217,55.8512,27589.0
2025-01-16 15:15:00,56.7,56.73,56.53,56.57,36551.0,55.8414,55.8709,55.6739,55.7133,36551.0
2025-01-16 15:20:00,56.57,56.57,56.45,56.46,38885.0,55.7133,55.7133,55.5951,55.605,38885.0
2025-01-16 15:25:00,56.46,56.5,56.4,56.41,40379.0,55.605,55.6444,55.5459,55.5557,40379.0
2025-01-16 15:30:00,56.41,56.44,56.38,56.4,51042.0,55.5557,55.5853,55.5262,55.5459,51042.0
2025-01-16 15:35:00,56.37,56.4,56.32,56.39,53385.0,55.5163,55.5459,55.4671,55.536,53385.0
2025-01-16 15:40:00,56.38,56.59,56.38,56.59,55528.0,55.5262,55.733,55.5262,55.733,55528.0
2025-01-16 15:45:00,56.6,56.6,56.31,56.37,82201.0,55.7429,55.7429,55.4573,55.5163,82201.0
2025-01-16 15:50:00,56.35,56.48,56.31,56.44,189012.0,55.4967,55.6247,55.4573,55.5853,189012.0
2025-01-16 15:55:00,56.43,56.43,56.14,56.17,514566.0,55.5754,55.5754,55.2898,55.3194,514566.0
2025-01-17 09:30:00,57.7,58.06,57.4,57.89,555865.0,56.8262,57.1808,56.5308,57.0133,555865.0
2025-01-17 09:35:00,57.92,57.92,57.37,57.51,39368.0,57.0429,57.0429,56.5012,56.6391,39368.0
2025-01-17 09:40:00,57.53,57.84,57.52,57.7,22280.0,56.6588,56.9641,56.6489,56.8262,22280.0
2025-01-17 09:45:00,57.71,57.91,57.64,57.72,86384.0,56.8361,57.033,56.7671,56.8459,86384.0
2025-01-17 09:50:00,57.69,57.72,57.53,57.59,64683.0,56.8164,56.8459,56.6588,56.7179,64683.0
2025-01-17 09:55:00,57.6,57.61,57.36,57.44,112515.0,56.7277,56.7376,56.4914,56.5701,112515.0
2025-01-17 10:00:00,57.46,57.63,57.38,57.39,57572.0,56.5898,56.7573,56.5111,56.5209,57572.0
2025-01-17 10:05:00,57.42,57.58,57.38,57.39,68137.0,56.5504,56.708,56.5111,56.5209,68137.0
2025-01-17 10:10:00,57.4,57.87,57.4,57.87,70374.0,56.5308,56.9936,56.5308,56.9936,70374.0
2025-01-17 10:15:00,57.85,57.86,57.56,57.57,57988.0,56.9739,56.9838,56.6883,56.6982,57988.0
2025-01-17 10:20:00,57.58,57.68,57.51,57.61,40958.0,56.708,56.8065,56.6391,56.7376,40958.0
2025-01-17 10:25:00,57.62,57.62,57.41,57.53,52267.0,56.7474,56.7474,56.5406,56.6588,52267.0
2025-01-17 10:30:00,57.53,57.58,57.36,57.39,23369.0,56.6588,56.708,56.4914,56.5209,23369.0
2025-01-17 10:35:00,57.39,57.46,57.36,57.42,23037.0,56.5209,56.5898,56.4914,56.5504,23037.0
2025-01-17 10:40:00,57.41,57.48,57.35,57.48,43178.0,56.5406,56.6095,56.4815,56.6095,43178.0
2025-01-17 10:45:00,57.49,57.63,57.49,57.52,56211.0,56.6194,56.7573,56.6194,56.6489,56211.0
2025-01-17 10:50:00,57.53,57.55,57.31,57.32,22054.0,56.6588,56.6785,56.4421,56.452,22054.0
2025-01-17 10:55:00,57.31,57.46,57.31,57.45,21106.0,56.4421,56.5898,56.4421,56.58,21106.0
2025-01-17 11:00:00,57.46,57.52,57.4,57.51,25227.0,56.5898,56.6489,56.5308,56.6391,25227.0
2025-01-17 11:05:00,57.52,57.58,57.42,57.53,25740.0,56.6489,56.708,56.5504,56.6588,25740.0
2025-01-17 11:10:00,57.52,57.52,57.4,57.45,25088.0,56.6489,56.6489,56.5308,56.58,25088.0
2025-01-17 11:15:00,57.46,57.46,57.26,57.29,56959.0,56.5898,56.5898,56.3929,56.4224,56959.0
2025-01-17 11:20:00,57.3,57.45,57.3,57.4,23329.0,56.4323,56.58,56.4323,56.5308,23329.0
2025-01-17 11:25:00,57.41,57.57,57.4,57.47,66336.0,56.5406,56.6982,56.5308,56.5997,66336.0
2025-01-17 11:30:00,57.47,57.48,57.37,57.45,142503.0,56.5997,56.6095,56.5012,56.58,142503.0
2025-01-17 11:35:00,57.49,57.55,57.42,57.46,22945.0,56.6194,56.6785,56.5504,56.5898,22945.0
2025-01-17 11:40:00,57.47,57.62,57.43,57.58,36015.0,56.5997,56.7474,56.5603,56.708,36015.0
2025-01-17 11:45:00,57.59,57.59,57.47,57.55,4548.0,56.7179,56.7179,56.5997,56.6785,4548.0
2025-01-17 11:50:00,57.55,57.57,57.45,57.49,22455.0,56.6785,56.6982,56.58,56.6194,22455.0
2025-01-17 11:55:00,57.48,57.54,57.48,57.51,20880.0,56.6095,56.6686,56.6095,56.6391,20880.0
2025-01-17 12:00:00,57.52,57.58,57.49,57.51,34327.0,56.6489,56.708,56.6194,56.6391,34327.0
2025-01-17 12:05:00,57.53,57.6,57.49,57.57,14539.0,56.6588,56.7277,56.6194,56.6982,14539.0
2025-01-17 12:10:00,57.57,57.66,57.57,57.66,11930.0,56.6982,56.7868,56.6982,56.7868,11930.0
2025-01-17 12:15:00,57.67,57.69,57.62,57.65,10538.0,56.7967,56.8164,56.7474,56.777,10538.0
2025-01-17 12:20:00,57.65,57.68,57.63,57.65,14847.0,56.777,56.8065,56.7573,56.777,14847.0
2025-01-17 12:25:00,57.66,57.69,57.53,57.57,87959.0,56.7868,56.8164,56.6588,56.6982,87959.0
2025-01-17 12:30:00,57.58,57.69,57.54,57.63,132700.0,56.708,56.8164,56.6686,56.7573,132700.0
2025-01-17 12:35:00,57.61,57.61,57.42,57.42,27422.0,56.7376,56.7376,56.5504,56.5504,27422.0
2025-01-17 12:40:00,57.42,57.42,57.26,57.27,48791.0,56.5504,56.5504,56.3929,56.4027,48791.0
2025-01-17 12:45:00,57.26,57.3,57.22,57.22,45395.0,56.3929,56.4323,56.3535,56.3535,45395.0
2025-01-17 12:50:00,57.22,57.33,57.2,57.32,93203.0,56.3535,56.4618,56.3338,56.452,93203.0
2025-01-17 12:55:00,57.33,57.37,57.27,57.3,83660.0,56.4618,56.5012,56.4027,56.4323,83660.0
2025-01-17 13:00:00,57.31,57.36,57.27,57.28,35112.0,56.4421,56.4914,56.4027,56.4126,35112.0
2025-01-17 13:05:00,57.26,57.3,57.17,57.25,61695.0,56.3929,56.4323,56.3042,56.383,61695.0
2025-01-17 13:10:00,57.24,57.27,57.19,57.21,25858.0,56.3732,56.4027,56.3239,56.3436,25858.0
2025-01-17 13:15:00,57.22,57.27,57.19,57.27,29213.0,56.3535,56.4027,56.3239,56.4027,29213.0
2025-01-17 13:20:00,57.27,57.44,57.26,57.42,37414.0,56.4027,56.5701,56.3929,56.5504,37414.0
2025-01-17 13:25:00,57.42,57.47,57.4,57.45,26105.0,56.5504,56.5997,56.5308,56.58,26105.0
2025-01-17 13:30:00,57.45,57.56,57.42,57.46,27883.0,56.58,56.6883,56.5504,56.5898,27883.0
2025-01-17 13:35:00,57.45,57.61,57.42,57.59,20519.0,56.58,56.7376,56.5504,56.7179,20519.0
2025-01-17 13:40:00,57.59,57.79,57.58,57.79,41786.0,56.7179,56.9148,56.708,56.9148,41786.0
2025-01-17 13:45:00,57.78,57.87,57.74,57.85,61369.0,56.905,56.9936,56.8656,56.9739,61369.0
2025-01-17 13:50:00,57.86,57.88,57.76,57.78,30487.0,56.9838,57.0035,56.8853,56.905,30487.0
2025-01-17 13:55:00,57.79,57.96,57.78,57.95,62838.0,56.9148,57.0823,56.905,57.0724,62838.0
2025-01-17 14:00:00,57.94,57.98,57.89,57.94,34165.0,57.0626,57.102,57.0133,57.0626,34165.0
2025-01-17 14:05:00,57.94,57.99,57.91,57.97,38119.0,57.0626,57.1118,57.033,57.0921,38119.0
2025-01-17 14:10:00,57.98,58.19,57.97,58.19,60044.0,57.102,57.3088,57.0921,57.3088,60044.0
2025-01-17 14:15:00,58.2,58.2,58.12,58.15,48666.0,57.3186,57.3186,57.2398,57.2694,48666.0
2025-01-17 14:20:00,58.15,58.32,58.14,58.27,76324.0,57.2694,57.4368,57.2595,57.3876,76324.0
2025-01-17 14:25:00,58.28,58.39,58.27,58.29,56823.0,57.3974,57.5058,57.3876,57.4073,56823.0
2025-01-17 14:30:00,58.29,58.29,58.17,58.19,54384.0,57.4073,57.4073,57.2891,57.3088,54384.0
2025-01-17 14:35:00,58.2,58.37,58.15,58.27,45410.0,57.3186,57.4861,57.2694,57.3876,45410.0
2025-01-17 14:40:00,58.26,58.31,58.21,58.3,43101.0,57.3777,57.427,57.3285,57.4171,43101.0
2025-01-17 14:45:00,58.31,58.35,58.16,58.2,40544.0,57.427,57.4664,57.2792,57.3186,40544.0
2025-01-17 14:50:00,58.2,58.24,58.16,58.23,35619.0,57.3186,57.358,57.2792,57.3482,35619.0
2025-01-17 14:55:00,58.23,58.23,58.17,58.18,43368.0,57.3482,57.3482,57.2891,57.2989,43368.0
2025-01-17 15:00:00,58.17,58.17,58.05,58.1,57584.0,57.2891,57.2891,57.1709,57.2202,57584.0
2025-01-17 15:05:00,58.11,58.25,58.04,58.25,48308.0,57.23,57.3679,57.1611,57.3679,48308.0
2025-01-17 15:10:00,58.25,58.35,58.24,58.35,45578.0,57.3679,57.4664,57.358,57.4664,45578.0
2025-01-17 15:15:00,58.34,58.38,58.27,58.37,51880.0,57.4565,57.4959,57.3876,57.4861,51880.0
2025-01-17 15:20:00,58.37,58.43,58.32,58.35,59939.0,57.4861,57.5452,57.4368,57.4664,59939.0
2025-01-17 15:25:00,58.35,58.47,58.34,58.44,51842.0,57.4664,57.5845,57.4565,57.555,51842.0
2025-01-17 15:30:00,58.44,58.46,58.37,58.42,70999.0,57.555,57.5747,57.4861,57.5353,70999.0
2025-01-17 15:35:00,58.41,58.44,58.35,58.4,69866.0,57.5255,57.555,57.4664,57.5156,69866.0
2025-01-17 15:40:00,58.41,58.44,58.24,58.28,104632.0,57.5255,57.555,57.358,57.3974,104632.0
2025-01-17 15:45:00,58.28,58.3,57.97,57.98,167322.0,57.3974,57.4171,57.0921,57.102,167322.0
2025-01-17 15:50:00,58.02,58.14,57.99,58.08,179132.0,57.1414,57.2595,57.1118,57.2005,179132.0
2025-01-17 15:55:00,58.07,58.11,57.92,57.95,347249.0,57.1906,57.23,57.0429,57.0724,347249.0
2025-01-21 09:30:00,58.07,58.36,57.71,57.71,66686.0,57.1906,57.4762,56.8361,56.8361,66686.0
2025-01-21 09:35:00,57.76,58.06,57.72,57.76,15995.0,56.8853,57.1808,56.8459,56.8853,15995.0
2025-01-21 09:40:00,57.74,57.88,57.65,57.87,25938.0,56.8656,57.0035,56.777,56.9936,25938.0
2025-01-21 09:45:00,57.85,58.04,57.81,57.85,39874.0,56.9739,57.1611,56.9345,56.9739,39874.0
2025-01-21 09:50:00,57.85,58.06,57.8,57.91,32113.0,56.9739,57.1808,56.9247,57.033,32113.0
2025-01-21 09:55:00,57.96,58.04,57.79,57.84,20543.0,57.0823,57.1611,56.9148,56.9641,20543.0
2025-01-21 10:00:00,57.84,57.87,57.64,57.68,17532.0,56.9641,56.9936,56.7671,56.8065,17532.0
2025-01-21 10:05:00,57.69,57.86,57.61,57.86,15154.0,56.8164,56.9838,56.7376,56.9838,15154.0
2025-01-21 10:10:00,57.88,58.01,57.77,57.87,24978.0,57.0035,57.1315,56.8951,56.9936,24978.0
2025-01-21 10:15:00,57.88,58.22,57.88,58.2,59278.0,57.0035,57.3383,57.0035,57.3186,59278.0
2025-01-21 10:20:00,58.19,58.3,58.1,58.1,40726.0,57.3088,57.4171,57.2202,57.2202,40726.0
2025-01-21 10:25:00,58.12,58.23,58.06,58.2,35519.0,57.2398,57.3482,57.1808,57.3186,35519.0
2025-01-21 10:30:00,58.21,58.27,58.16,58.19,21297.0,57.3285,57.3876,57.2792,57.3088,21297.0
2025-01-21 10:35:00,58.17,58.27,58.12,58.26,12721.0,57.2891,57.3876,57.2398,57.3777,12721.0
2025-01-21 10:40:00,58.26,58.28,58.05,58.05,8717.0,57.3777,57.3974,57.1709,57.1709,8717.0
2025-01-21 10:45:00,58.04,58.09,57.91,57.91,11802.0,57.1611,57.2103,57.033,57.033,11802.0
2025-01-21 10:50:00,57.91,57.95,57.83,57.95,11679.0,57.033,57.0724,56.9542,57.0724,11679.0
2025-01-21 10:55:00,57.96,58.08,57.95,58.05,8285.0,57.0823,57.2005,57.0724,57.1709,8285.0
2025-01-21 11:00:00,58.04,58.08,57.94,58.06,15458.0,57.1611,57.2005,57.0626,57.1808,15458.0
2025-01-21 11:05:00,58.07,58.17,58.07,58.08,11606.0,57.1906,57.2891,57.1906,57.2005,11606.0
2025-01-21 11:10:00,58.06,58.18,58.04,58.17,22618.0,57.1808,57.2989,57.1611,57.2891,22618.0
2025-01-21 11:15:00,58.16,58.2,58.12,58.15,25749.0,57.2792,57.3186,57.2398,57.2694,25749.0
2025-01-21 11:20:00,58.19,58.37,58.15,58.37,26721.0,57.3088,57.4861,57.2694,57.4861,26721.0
2025-01-21 11:25:00,58.38,58.44,58.36,58.4,26137.0,57.4959,57.555,57.4762,57.5156,26137.0
2025-01-21 11:30:00,58.4,58.57,58.37,58.53,61767.0,57.5156,57.683,57.4861,57.6436,61767.0
2025-01-21 11:35:00,58.52,58.55,58.44,58.44,18323.0,57.6338,57.6633,57.555,57.555,18323.0
2025-01-21 11:40:00,58.44,58.5,58.3,58.34,114378.0,57.555,57.6141,57.4171,57.4565,114378.0
2025-01-21 11:45:00,58.34,58.4,58.31,58.31,31502.0,57.4565,57.5156,57.427,57.427,31502.0
2025-01-21 11:50:00,58.31,58.95,58.31,58.93,142163.0,57.427,58.0573,57.427,58.0376,142163.0
2025-01-21 11:55:00,58.91,59.08,58.86,58.96,118921.0,58.0179,58.1853,57.9686,58.0671,118921.0
2025-01-21 12:00:00,58.97,59.33,58.96,59.33,87502.0,58.077,58.4315,58.0671,58.4315,87502.0
2025-01-21 12:05:00,59.3,59.37,59.24,59.37,41830.0,58.402,58.4709,58.3429,58.4709,41830.0
2025-01-21 12:10:00,59.37,59.44,59.34,59.42,43707.0,58.4709,58.5399,58.4414,58.5202,43707.0
2025-01-21 12:15:00,59.43,59.53,59.3,59.51,68087.0,58.53,58.6285,58.402,58.6088,68087.0
2025-01-21 12:20:00,59.53,59.56,59.45,59.55,67140.0,58.6285,58.658,58.5497,58.6482,67140.0
2025-01-21 12:25:00,59.57,59.63,59.54,59.57,25076.0,58.6679,58.727,58.6383,58.6679,25076.0
2025-01-21 12:30:00,59.53,59.54,59.4,59.4,34784.0,58.6285,58.6383,58.5005,58.5005,34784.0
2025-01-21 12:35:00,59.39,59.47,59.34,59.45,53632.0,58.4906,58.5694,58.4414,58.5497,53632.0
2025-01-21 12:40:00,59.47,59.52,59.34,59.38,38796.0,58.5694,58.6186,58.4414,58.4808,38796.0
2025-01-21 12:45:00,59.39,59.63,59.37,59.63,89177.0,58.4906,58.727,58.4709,58.727,89177.0
2025-01-21 12:50:00,59.63,59.67,59.56,59.66,71174.0,58.727,58.7664,58.658,58.7565,71174.0
2025-01-21 12:55:00,59.64,59.66,59.35,59.36,70027.0,58.7368,58.7565,58.4512,58.4611,70027.0
2025-01-21 13:00:00,59.37,59.39,59.13,59.3,43501.0,58.4709,58.4906,58.2346,58.402,43501.0
2025-01-21 13:05:00,59.34,59.45,59.29,59.44,27724.0,58.4414,58.5497,58.3921,58.5399,27724.0
2025-01-21 13:10:00,59.44,59.52,59.13,59.13,56873.0,58.5399,58.6186,58.2346,58.2346,56873.0
2025-01-21 13:15:00,59.14,59.21,58.98,59.03,21951.0,58.2444,58.3133,58.0868,58.1361,21951.0
2025-01-21 13:20:00,59.02,59.13,59.02,59.03,16469.0,58.1262,58.2346,58.1262,58.1361,16469.0
2025-01-21 13:25:00,59.05,59.17,59.01,59.14,22488.0,58.1558,58.2739,58.1164,58.2444,22488.0
2025-01-21 13:30:00,59.12,59.13,58.99,59.0,11765.0,58.2247,58.2346,58.0967,58.1065,11765.0
2025-01-21 13:35:00,59.0,59.01,58.87,58.9,61840.0,58.1065,58.1164,57.9785,58.008,61840.0
2025-01-21 13:40:00,58.89,58.89,58.75,58.79,22821.0,57.9982,57.9982,57.8603,57.8997,22821.0
2025-01-21 13:45:00,58.81,58.89,58.81,58.84,12646.0,57.9194,57.9982,57.9194,57.9489,12646.0
2025-01-21 13:50:00,58.85,58.95,58.84,58.88,34513.0,57.9588,58.0573,57.9489,57.9883,34513.0
2025-01-21 13:55:00,58.87,58.99,58.85,58.94,87010.0,57.9785,58.0967,57.9588,58.0474,87010.0
2025-01-21 14:00:00,58.93,58.95,58.86,58.92,47817.0,58.0376,58.0573,57.9686,58.0277,47817.0
2025-01-21 14:05:00,58.91,59.06,58.87,58.97,24230.0,58.0179,58.1656,57.9785,58.077,24230.0
2025-01-21 14:10:00,58.96,58.97,58.85,58.9,40684.0,58.0671,58.077,57.9588,58.008,40684.0
2025-01-21 14:15:00,58.89,58.99,58.87,58.9,60039.0,57.9982,58.0967,57.9785,58.008,60039.0
2025-01-21 14:20:00,58.9,58.9,58.83,58.84,17107.0,58.008,58.008,57.9391,57.9489,17107.0
2025-01-21 14:25:00,58.84,58.95,58.84,58.93,47774.0,57.9489,58.0573,57.9489,58.0376,47774.0
2025-01-21 14:30:00,58.92,58.92,58.84,58.86,19682.0,58.0277,58.0277,57.9489,57.9686,19682.0
2025-01-21 14:35:00,58.86,58.87,58.78,58.85,30716.0,57.9686,57.9785,57.8899,57.9588,30716.0
2025-01-21 14:40:00,58.85,58.88,58.79,58.85,21637.0,57.9588,57.9883,57.8997,57.9588,21637.0
2025-01-21 14:45:00,58.85,58.87,58.84,58.85,14971.0,57.9588,57.9785,57.9489,57.9588,14971.0
2025-01-21 14:50:00,58.85,58.85,58.77,58.79,27447.0,57.9588,57.9588,57.88,57.8997,27447.0
2025-01-21 14:55:00,58.79,58.88,58.76,58.86,21808.0,57.8997,57.9883,57.8702,57.9686,21808.0
2025-01-21 15:00:00,58.86,58.86,58.77,58.81,35715.0,57.9686,57.9686,57.88,57.9194,35715.0
2025-01-21 15:05:00,58.8,58.91,58.78,58.88,35966.0,57.9096,58.0179,57.8899,57.9883,35966.0
2025-01-21 15:10:00,58.87,58.9,58.84,58.88,24083.0,57.9785,58.008,57.9489,57.9883,24083.0
2025-01-21 15:15:00,58.88,58.98,58.86,58.94,52246.0,57.9883,58.0868,57.9686,58.0474,52246.0
2025-01-21 15:20:00,58.94,58.99,58.9,58.99,38625.0,58.0474,58.0967,58.008,58.0967,38625.0
2025-01-21 15:25:00,58.98,59.12,58.98,59.09,42528.0,58.0868,58.2247,58.0868,58.1952,42528.0
2025-01-21 15:30:00,59.1,59.1,58.97,58.98,74055.0,58.205,58.205,58.077,58.0868,74055.0
2025-01-21 15:35:00,58.98,59.0,58.89,58.96,52646.0,58.0868,58.1065,57.9982,58.0671,52646.0
2025-01-21 15:40:00,58.97,59.01,58.88,58.94,89011.0,58.077,58.1164,57.9883,58.0474,89011.0
2025-01-21 15:45:00,58.94,58.94,58.69,58.7,93003.0,58.0474,58.0474,57.8012,57.8111,93003.0
2025-01-21 15:50:00,58.71,58.99,58.71,58.87,165041.0,57.8209,58.0967,57.8209,57.9785,165041.0
2025-01-21 15:55:00,58.86,58.87,58.45,58.49,426174.0,57.9686,57.9785,57.5649,57.6042,426174.0
2025-01-22 09:30:00,58.3,58.59,58.03,58.54,117458.0,57.4171,57.7027,57.1512,57.6535,117458.0
2025-01-22 09:35:00,58.54,58.71,58.4,58.49,37600.0,57.6535,57.8209,57.5156,57.6042,37600.0
2025-01-22 09:40:00,58.49,58.75,58.44,58.68,40811.0,57.6042,57.8603,57.555,57.7914,40811.0
2025-01-22 09:45:00,58.69,58.95,58.63,58.86,45995.0,57.8012,58.0573,57.7421,57.9686,45995.0
2025-01-22 09:50:00,58.87,59.0,58.76,58.84,31261.0,57.9785,58.1065,57.8702,57.9489,31261.0
2025-01-22 09:55:00,58.85,59.12,58.85,58.99,39433.0,57.9588,58.2247,57.9588,58.0967,39433.0
2025-01-22 10:00:00,59.01,59.31,59.0,59.28,36314.0,58.1164,58.4118,58.1065,58.3823,36314.0
2025-01-22 10:05:00,59.29,59.36,59.13,59.26,26725.0,58.3921,58.4611,58.2346,58.3626,26725.0
2025-01-22 10:10:00,59.22,59.27,58.93,58.96,51509.0,58.3232,58.3724,58.0376,58.0671,51509.0
2025-01-22 10:15:00,58.96,59.16,58.95,59.02,57952.0,58.0671,58.2641,58.0573,58.1262,57952.0
2025-01-22 10:20:00,59.02,59.06,58.78,58.84,31026.0,58.1262,58.1656,57.8899,57.9489,31026.0
2025-01-22 10:25:00,58.82,58.87,58.7,58.7,21157.0,57.9292,57.9785,57.8111,57.8111,21157.0
2025-01-22 10:30:00,58.7,58.72,58.56,58.69,24232.0,57.8111,57.8308,57.6732,57.8012,24232.0
2025-01-22 10:35:00,58.76,58.84,58.72,58.83,24668.0,57.8702,57.9489,57.8308,57.9391,24668.0
2025-01-22 10:40:00,58.84,58.85,58.63,58.77,23623.0,57.9489,57.9588,57.7421,57.88,23623.0
2025-01-22 10:45:00,58.76,58.76,58.62,58.65,38600.0,57.8702,57.8702,57.7323,57.7618,38600.0
2025-01-22 10:50:00,58.66,58.69,58.56,58.56,20892.0,57.7717,57.8012,57.6732,57.6732,20892.0
2025-01-22 10:55:00,58.56,58.58,58.44,58.47,31094.0,57.6732,57.6929,57.555,57.5845,31094.0
2025-01-22 11:00:00,58.45,58.62,58.43,58.61,27104.0,57.5649,57.7323,57.5452,57.7224,27104.0
2025-01-22 11:05:00,58.62,58.9,58.62,58.77,35955.0,57.7323,58.008,57.7323,57.88,35955.0
2025-01-22 11:10:00,58.76,58.8,58.69,58.69,29823.0,57.8702,57.9096,57.8012,57.8012,29823.0
2025-01-22 11:15:00,58.71,58.76,58.64,58.7,46845.0,57.8209,57.8702,57.752,57.8111,46845.0
2025-01-22 11:20:00,58.7,58.71,58.56,58.67,44098.0,57.8111,57.8209,57.6732,57.7815,44098.0
2025-01-22 11:25:00,58.68,58.72,58.61,58.69,36867.0,57.7914,57.8308,57.7224,57.8012,36867.0
2025-01-22 11:30:00,58.68,58.77,58.66,58.66,20609.0,57.7914,57.88,57.7717,57.7717,20609.0
2025-01-22 11:35:00,58.66,58.8,58.64,58.78,59573.0,57.7717,57.9096,57.752,57.8899,59573.0
2025-01-22 11:40:00,58.79,58.82,58.68,58.73,41549.0,57.8997,57.9292,57.7914,57.8406,41549.0
2025-01-22 11:45:00,58.73,58.74,58.55,58.56,21546.0,57.8406,57.8505,57.6633,57.6732,21546.0
2025-01-22 11:50:00,58.55,58.72,58.55,58.65,24698.0,57.6633,57.8308,57.6633,57.7618,24698.0
2025-01-22 11:55:00,58.66,58.83,58.65,58.8,48574.0,57.7717,57.9391,57.7618,57.9096,48574.0
2025-01-22 12:00:00,58.8,58.8,58.74,58.74,20085.0,57.9096,57.9096,57.8505,57.8505,20085.0
2025-01-22 12:05:00,58.76,58.88,58.72,58.86,41655.0,57.8702,57.9883,57.8308,57.9686,41655.0
2025-01-22 12:10:00,58.85,58.92,58.76,58.84,46585.0,57.9588,58.0277,57.8702,57.9489,46585.0
2025-01-22 12:15:00,58.84,59.02,58.82,58.9,66402.0,57.9489,58.1262,57.9292,58.008,66402.0
2025-01-22 12:20:00,58.89,58.9,58.75,58.77,65705.0,57.9982,58.008,57.8603,57.88,65705.0
2025-01-22 12:25:00,58.77,58.89,58.77,58.89,18735.0,57.88,57.9982,57.88,57.9982,18735.0
2025-01-22 12:30:00,58.87,59.0,58.87,58.88,22381.0,57.9785,58.1065,57.9785,57.9883,22381.0
2025-01-22 12:35:00,58.88,58.97,58.84,58.97,33879.0,57.9883,58.077,57.9489,58.077,33879.0
2025-01-22 12:40:00,58.96,58.96,58.75,58.76,53465.0,58.0671,58.0671,57.8603,57.8702,53465.0
2025-01-22 12:45:00,58.75,58.84,58.72,58.75,39990.0,57.8603,57.9489,57.8308,57.8603,39990.0
2025-01-22 12:50:00,58.75,58.78,58.67,58.68,21760.0,57.8603,57.8899,57.7815,57.7914,21760.0
2025-01-22 12:55:00,58.68,58.7,58.55,58.57,27595.0,57.7914,57.8111,57.6633,57.683,27595.0
2025-01-22 13:00:00,58.57,58.57,58.36,58.4,215000.0,57.683,57.683,57.4762,57.5156,215000.0
2025-01-22 13:05:00,58.41,58.6,58.39,58.6,57507.0,57.5255,57.7126,57.5058,57.7126,57507.0
2025-01-22 13:10:00,58.61,58.62,58.51,58.56,25076.0,57.7224,57.7323,57.6239,57.6732,25076.0
2025-01-22 13:15:00,58.56,58.66,58.56,58.64,27523.0,57.6732,57.7717,57.6732,57.752,27523.0
2025-01-22 13:20:00,58.65,58.82,58.65,58.77,20741.0,57.7618,57.9292,57.7618,57.88,20741.0
2025-01-22 13:25:00,58.76,58.8,58.74,58.77,18863.0,57.8702,57.9096,57.8505,57.88,18863.0
2025-01-22 13:30:00,58.77,58.8,58.72,58.74,32146.0,57.88,57.9096,57.8308,57.8505,32146.0
2025-01-22 13:35:00,58.74,58.89,58.74,58.89,31603.0,57.8505,57.9982,57.8505,57.9982,31603.0
2025-01-22 13:40:00,58.9,58.99,58.87,58.89,35843.0,58.008,58.0967,57.9785,57.9982,35843.0
2025-01-22 13:45:00,58.9,58.92,58.81,58.85,31534.0,58.008,58.0277,57.9194,57.9588,31534.0
2025-01-22 13:50:00,58.86,58.9,58.82,58.88,34920.0,57.9686,58.008,57.9292,57.9883,34920.0
2025-01-22 13:55:00,58.88,58.98,58.88,58.94,43330.0,57.9883,58.0868,57.9883,58.0474,43330.0
2025-01-22 14:00:00,58.93,58.97,58.78,58.78,33387.0,58.0376,58.077,57.8899,57.8899,33387.0
2025-01-22 14:05:00,58.77,58.85,58.69,58.82,322406.0,57.88,57.9588,57.8012,57.9292,322406.0
2025-01-22 14:10:00,58.81,58.81,58.57,58.57,38718.0,57.9194,57.9194,57.683,57.683,38718.0
2025-01-22 14:15:00,58.57,58.64,58.5,58.63,71959.0,57.683,57.752,57.6141,57.7421,71959.0
2025-01-22 14:20:00,58.63,58.69,58.57,58.58,32342.0,57.7421,57.8012,57.683,57.6929,32342.0
2025-01-22 14:25:00,58.57,58.59,58.5,58.52,32323.0,57.683,57.7027,57.6141,57.6338,32323.0
2025-01-22 14:30:00,58.55,58.6,58.51,58.58,20143.0,57.6633,57.7126,57.6239,57.6929,20143.0
2025-01-22 14:35:00,58.57,58.59,58.51,58.59,35590.0,57.683,57.7027,57.6239,57.7027,35590.0
2025-01-22 14:40:00,58.59,58.6,58.53,58.57,26494.0,57.7027,57.7126,57.6436,57.683,26494.0
2025-01-22 14:45:00,58.57,58.62,58.54,58.6,38520.0,57.683,57.7323,57.6535,57.7126,38520.0
2025-01-22 14:50:00,58.6,58.73,58.59,58.73,19008.0,57.7126,57.8406,57.7027,57.8406,19008.0
2025-01-22 14:55:00,58.72,58.72,58.59,58.61,32485.0,57.8308,57.8308,57.7027,57.7224,32485.0
2025-01-22 15:00:00,58.61,58.61,58.45,58.46,23802.0,57.7224,57.7224,57.5649,57.5747,23802.0
2025-01-22 15:05:00,58.48,58.52,58.42,58.48,21152.0,57.5944,57.6338,57.5353,57.5944,21152.0
2025-01-22 15:10:00,58.49,58.59,58.47,58.54,32102.0,57.6042,57.7027,57.5845,57.6535,32102.0
2025-01-22 15:15:00,58.54,58.56,58.47,58.52,29072.0,57.6535,57.6732,57.5845,57.6338,29072.0
2025-01-22 15:20:00,58.51,58.51,58.42,58.48,34223.0,57.6239,57.6239,57.5353,57.5944,34223.0
2025-01-22 15:25:00,58.48,58.53,58.45,58.46,37446.0,57.5944,57.6436,57.5649,57.5747,37446.0
2025-01-22 15:30:00,58.45,58.6,58.42,58.53,75512.0,57.5649,57.7126,57.5353,57.6436,75512.0
2025-01-22 15:35:00,58.53,58.59,58.47,58.57,31623.0,57.6436,57.7027,57.5845,57.683,31623.0
2025-01-22 15:40:00,58.58,58.61,58.51,58.58,41474.0,57.6929,57.7224,57.6239,57.6929,41474.0
2025-01-22 15:45:00,58.57,58.61,58.54,58.58,40268.0,57.683,57.7224,57.6535,57.6929,40268.0
2025-01-22 15:50:00,58.57,58.63,58.51,58.52,136674.0,57.683,57.7421,57.6239,57.6338,136674.0
2025-01-22 15:55:00,58.52,58.57,58.44,58.47,346346.0,57.6338,57.683,57.555,57.5845,346346.0
2025-01-23 09:30:00,57.69,58.0,57.44,57.49,85028.0,56.8164,57.1217,56.5701,56.6194,85028.0
2025-01-23 09:35:00,57.47,57.64,57.25,57.38,30059.0,56.5997,56.7671,56.383,56.5111,30059.0
2025-01-23 09:40:00,57.35,57.41,56.97,57.41,80422.0,56.4815,56.5406,56.1073,56.5406,80422.0
2025-01-23 09:45:00,57.41,57.47,57.24,57.44,16276.0,56.5406,56.5997,56.3732,56.5701,16276.0
2025-01-23 09:50:00,57.44,57.56,57.34,57.55,40646.0,56.5701,56.6883,56.4717,56.6785,40646.0
2025-01-23 09:55:00,57.55,57.77,57.53,57.63,51215.0,56.6785,56.8951,56.6588,56.7573,51215.0
2025-01-23 10:00:00,57.64,57.75,57.56,57.73,32059.0,56.7671,56.8755,56.6883,56.8558,32059.0
2025-01-23 10:05:00,57.72,57.98,57.66,57.94,39619.0,56.8459,57.102,56.7868,57.0626,39619.0
2025-01-23 10:10:00,57.93,58.12,57.9,58.03,32267.0,57.0527,57.2398,57.0232,57.1512,32267.0
2025-01-23 10:15:00,58.05,58.28,57.99,58.27,19585.0,57.1709,57.3974,57.1118,57.3876,19585.0
2025-01-23 10:20:00,58.28,58.31,58.16,58.22,21917.0,57.3974,57.427,57.2792,57.3383,21917.0
2025-01-23 10:25:00,58.22,58.27,58.05,58.05,39003.0,57.3383,57.3876,57.1709,57.1709,39003.0
2025-01-23 10:30:00,58.05,58.09,57.94,58.01,31120.0,57.1709,57.2103,57.0626,57.1315,31120.0
2025-01-23 10:35:00,58.03,58.04,57.89,57.89,37289.0,57.1512,57.1611,57.0133,57.0133,37289.0
2025-01-23 10:40:00,57.9,58.03,57.89,57.98,63448.0,57.0232,57.1512,57.0133,57.102,63448.0
2025-01-23 10:45:00,57.99,58.03,57.88,58.02,27784.0,57.1118,57.1512,57.0035,57.1414,27784.0
2025-01-23 10:50:00,58.01,58.07,57.97,58.02,26523.0,57.1315,57.1906,57.0921,57.1414,26523.0
2025-01-23 10:55:00,58.04,58.07,57.93,58.04,29556.0,57.1611,57.1906,57.0527,57.1611,29556.0
2025-01-23 11:00:00,58.03,58.17,58.03,58.08,21213.0,57.1512,57.2891,57.1512,57.2005,21213.0
2025-01-23 11:05:00,58.08,58.09,57.98,58.03,23592.0,57.2005,57.2103,57.102,57.1512,23592.0
2025-01-23 11:10:00,58.03,58.12,57.99,58.11,46529.0,57.1512,57.2398,57.1118,57.23,46529.0
2025-01-23 11:15:00,58.11,58.18,58.04,58.15,24274.0,57.23,57.2989,57.1611,57.2694,24274.0
2025-01-23 11:20:00,58.13,58.33,58.09,58.22,25278.0,57.2497,57.4467,57.2103,57.3383,25278.0
2025-01-23 11:25:00,58.21,58.25,58.16,58.22,27303.0,57.3285,57.3679,57.2792,57.3383,27303.0
2025-01-23 11:30:00,58.22,58.34,58.2,58.29,43774.0,57.3383,57.4565,57.3186,57.4073,43774.0
2025-01-23 11:35:00,58.3,58.31,58.21,58.26,21126.0,57.4171,57.427,57.3285,57.3777,21126.0
2025-01-23 11:40:00,58.25,58.39,58.25,58.38,21550.0,57.3679,57.5058,57.3679,57.4959,21550.0
2025-01-23 11:45:00,58.39,58.48,58.35,58.45,27634.0,57.5058,57.5944,57.4664,57.5649,27634.0
2025-01-23 11:50:00,58.46,58.48,58.37,58.47,22860.0,57.5747,57.5944,57.4861,57.5845,22860.0
2025-01-23 11:55:00,58.47,58.59,58.4,58.58,34339.0,57.5845,57.7027,57.5156,57.6929,34339.0
2025-01-23 12:00:00,58.58,58.6,58.52,58.54,28082.0,57.6929,57.7126,57.6338,57.6535,28082.0
2025-01-23 12:05:00,58.53,58.69,58.53,58.67,20970.0,57.6436,57.8012,57.6436,57.7815,20970.0
2025-01-23 12:10:00,58.67,58.71,58.57,58.7,26874.0,57.7815,57.8209,57.683,57.8111,26874.0
2025-01-23 12:15:00,58.71,58.78,58.68,58.76,21664.0,57.8209,57.8899,57.7914,57.8702,21664.0
2025-01-23 12:20:00,58.76,58.78,58.73,58.75,23777.0,57.8702,57.8899,57.8406,57.8603,23777.0
2025-01-23 12:25:00,58.75,58.79,58.7,58.73,13779.0,57.8603,57.8997,57.8111,57.8406,13779.0
2025-01-23 12:30:00,58.75,58.82,58.63,58.65,23089.0,57.8603,57.9292,57.7421,57.7618,23089.0
2025-01-23 12:35:00,58.65,58.73,58.64,58.7,12010.0,57.7618,57.8406,57.752,57.8111,12010.0
2025-01-23 12:40:00,58.69,58.73,58.49,58.52,26331.0,57.8012,57.8406,57.6042,57.6338,26331.0
2025-01-23 12:45:00,58.52,58.6,58.5,58.51,21035.0,57.6338,57.7126,57.6141,57.6239,21035.0
2025-01-23 12:50:00,58.5,58.56,58.5,58.53,15644.0,57.6141,57.6732,57.6141,57.6436,15644.0
2025-01-23 12:55:00,58.54,58.54,58.43,58.46,56358.0,57.6535,57.6535,57.5452,57.5747,56358.0
2025-01-23 13:00:00,58.47,58.54,58.37,58.39,35077.0,57.5845,57.6535,57.4861,57.5058,35077.0
2025-01-23 13:05:00,58.38,58.54,58.38,58.51,45839.0,57.4959,57.6535,57.4959,57.6239,45839.0
2025-01-23 13:10:00,58.5,58.6,58.43,58.6,49756.0,57.6141,57.7126,57.5452,57.7126,49756.0
2025-01-23 13:15:00,58.6,58.69,58.55,58.6,40712.0,57.7126,57.8012,57.6633,57.7126,40712.0
2025-01-23 13:20:00,58.59,58.59,58.5,58.56,31202.0,57.7027,57.7027,57.6141,57.6732,31202.0
2025-01-23 13:25:00,58.57,58.58,58.51,58.54,34183.0,57.683,57.6929,57.6239,57.6535,34183.0
2025-01-23 13:30:00,58.55,58.7,58.53,58.66,29457.0,57.6633,57.8111,57.6436,57.7717,29457.0
2025-01-23 13:35:00,58.66,58.72,58.63,58.71,42203.0,57.7717,57.8308,57.7421,57.8209,42203.0
2025-01-23 13:40:00,58.72,58.75,58.57,58.64,28852.0,57.8308,57.8603,57.683,57.752,28852.0
2025-01-23 13:45:00,58.66,58.71,58.63,58.65,12700.0,57.7717,57.8209,57.7421,57.7618,12700.0
2025-01-23 13:50:00,58.65,58.69,58.61,58.62,31690.0,57.7618,57.8012,57.7224,57.7323,31690.0
2025-01-23 13:55:00,58.63,58.73,58.63,58.72,32342.0,57.7421,57.8406,57.7421,57.8308,32342.0
2025-01-23 14:00:00,58.72,58.81,58.69,58.79,13249.0,57.8308,57.9194,57.8012,57.8997,13249.0
2025-01-23 14:05:00,58.79,58.91,58.72,58.85,325266.0,57.8997,58.0179,57.8308,57.9588,325266.0
2025-01-23 14:10:00,58.86,58.87,58.8,58.86,18676.0,57.9686,57.9785,57.9096,57.9686,18676.0
2025-01-23 14:15:00,58.85,58.91,58.79,58.89,44263.0,57.9588,58.0179,57.8997,57.9982,44263.0
2025-01-23 14:20:00,58.9,58.97,58.87,58.97,31708.0,58.008,58.077,57.9785,58.077,31708.0
2025-01-23 14:25:00,58.98,59.03,58.94,58.97,22837.0,58.0868,58.1361,58.0474,58.077,22837.0
2025-01-23 14:30:00,58.99,59.02,58.87,58.88,24153.0,58.0967,58.1262,57.9785,57.9883,24153.0
2025-01-23 14:35:00,58.87,58.92,58.83,58.92,24383.0,57.9785,58.0277,57.9391,58.0277,24383.0
2025-01-23 14:40:00,58.91,58.92,58.84,58.87,28733.0,58.0179,58.0277,57.9489,57.9785,28733.0
2025-01-23 14:45:00,58.87,58.91,58.81,58.87,19718.0,57.9785,58.0179,57.9194,57.9785,19718.0
2025-01-23 14:50:00,58.88,58.94,58.85,58.94,20028.0,57.9883,58.0474,57.9588,58.0474,20028.0
2025-01-23 14:55:00,58.94,58.96,58.88,58.92,25522.0,58.0474,58.0671,57.9883,58.0277,25522.0
2025-01-23 15:00:00,58.92,58.95,58.89,58.9,12585.0,58.0277,58.0573,57.9982,58.008,12585.0
2025-01-23 15:05:00,58.9,58.99,58.89,58.98,25040.0,58.008,58.0967,57.9982,58.0868,25040.0
2025-01-23 15:10:00,58.97,59.07,58.96,59.06,43387.0,58.077,58.1755,58.0671,58.1656,43387.0
2025-01-23 15:15:00,59.06,59.23,59.02,59.05,66672.0,58.1656,58.333,58.1262,58.1558,66672.0
2025-01-23 15:20:00,59.05,59.18,59.02,59.15,43792.0,58.1558,58.2838,58.1262,58.2543,43792.0
2025-01-23 15:25:00,59.15,59.16,58.93,58.96,37964.0,58.2543,58.2641,58.0376,58.0671,37964.0
2025-01-23 15:30:00,58.95,59.0,58.92,58.97,34596.0,58.0573,58.1065,58.0277,58.077,34596.0
2025-01-23 15:35:00,58.97,59.11,58.93,59.11,25321.0,58.077,58.2149,58.0376,58.2149,25321.0
2025-01-23 15:40:00,59.11,59.2,59.01,59.12,74693.0,58.2149,58.3035,58.1164,58.2247,74693.0
2025-01-23 15:45:00,59.13,59.19,59.05,59.15,88363.0,58.2346,58.2936,58.1558,58.2543,88363.0
2025-01-23 15:50:00,59.14,59.49,59.14,59.42,211380.0,58.2444,58.5891,58.2444,58.5202,211380.0
2025-01-23 15:55:00,59.42,59.58,59.41,59.57,606223.0,58.5202,58.6777,58.5103,58.6679,606223.0
2025-01-24 09:30:00,58.89,59.17,58.09,58.1,241203.0,57.9982,58.2739,57.2103,57.2202,241203.0
2025-01-24 09:35:00,58.14,58.17,57.5,57.52,110841.0,57.2595,57.2891,56.6292,56.6489,110841.0
2025-01-24 09:40:00,57.53,58.03,57.45,57.93,63328.0,56.6588,57.1512,56.58,57.0527,63328.0
2025-01-24 09:45:00,57.93,58.03,57.51,57.52,67498.0,57.0527,57.1512,56.6391,56.6489,67498.0
2025-01-24 09:50:00,57.5,57.6,57.33,57.37,87569.0,56.6292,56.7277,56.4618,56.5012,87569.0
2025-01-24 09:55:00,57.37,57.45,57.0,57.1,117669.0,56.5012,56.58,56.1368,56.2353,117669.0
2025-01-24 10:00:00,57.11,57.15,56.83,56.93,120016.0,56.2451,56.2845,55.9694,56.0679,120016.0
2025-01-24 10:05:00,56.92,57.23,56.81,57.21,83104.0,56.058,56.3633,55.9497,56.3436,83104.0
2025-01-24 10:10:00,57.2,57.34,57.2,57.26,76284.0,56.3338,56.4717,56.3338,56.3929,76284.0
2025-01-24 10:15:00,57.25,57.43,57.2,57.26,93766.0,56.383,56.5603,56.3338,56.3929,93766.0
2025-01-24 10:20:00,57.26,57.31,57.06,57.1,74790.0,56.3929,56.4421,56.1959,56.2353,74790.0
2025-01-24 10:25:00,57.1,57.21,57.06,57.12,52906.0,56.2353,56.3436,56.1959,56.255,52906.0
2025-01-24 10:30:00,57.13,57.16,57.02,57.08,53496.0,56.2648,56.2944,56.1565,56.2156,53496.0
2025-01-24 10:35:00,57.09,57.13,56.9,56.94,97883.0,56.2254,56.2648,56.0383,56.0777,97883.0
2025-01-24 10:40:00,56.96,57.09,56.95,57.01,44382.0,56.0974,56.2254,56.0876,56.1467,44382.0
2025-01-24 10:45:00,57.01,57.13,56.98,57.04,59317.0,56.1467,56.2648,56.1171,56.1762,59317.0
2025-01-24 10:50:00,57.04,57.08,56.86,56.94,66380.0,56.1762,56.2156,55.9989,56.0777,66380.0
2025-01-24 10:55:00,56.95,57.01,56.82,56.82,46572.0,56.0876,56.1467,55.9595,55.9595,46572.0
2025-01-24 11:00:00,56.82,56.88,56.57,56.59,110389.0,55.9595,56.0186,55.7133,55.733,110389.0
2025-01-24 11:05:00,56.59,56.63,56.46,56.52,95184.0,55.733,55.7724,55.605,55.6641,95184.0
2025-01-24 11:10:00,56.53,56.61,56.46,56.47,70926.0,55.6739,55.7527,55.605,55.6148,70926.0
2025-01-24 11:15:00,56.48,56.54,56.42,56.43,77775.0,55.6247,55.6838,55.5656,55.5754,77775.0
2025-01-24 11:20:00,56.42,56.53,56.33,56.49,83154.0,55.5656,55.6739,55.477,55.6345,83154.0
2025-01-24 11:25:00,56.49,56.63,56.43,56.59,54476.0,55.6345,55.7724,55.5754,55.733,54476.0
2025-01-24 11:30:00,56.58,56.61,56.48,56.5,48412.0,55.7232,55.7527,55.6247,55.6444,48412.0
2025-01-24 11:35:00,56.5,56.51,56.41,56.41,50225.0,55.6444,55.6542,55.5557,55.5557,50225.0
2025-01-24 11:40:00,56.42,56.44,56.31,56.39,57560.0,55.5656,55.5853,55.4573,55.536,57560.0
2025-01-24 11:45:00,56.39,56.46,56.36,56.43,34570.0,55.536,55.605,55.5065,55.5754,34570.0
2025-01-24 11:50:00,56.43,56.68,56.4,56.66,115221.0,55.5754,55.8217,55.5459,55.802,115221.0
2025-01-24 11:55:00,56.67,56.78,56.57,56.61,72965.0,55.8118,55.9201,55.7133,55.7527,72965.0
2025-01-24 12:00:00,56.62,56.77,56.6,56.7,41187.0,55.7626,55.9103,55.7429,55.8414,41187.0
2025-01-24 12:05:00,56.7,56.72,56.62,56.66,68362.0,55.8414,55.861,55.7626,55.802,68362.0
2025-01-24 12:10:00,56.66,56.68,56.62,56.65,53356.0,55.802,55.8217,55.7626,55.7921,53356.0
2025-01-24 12:15:00,56.65,56.66,56.53,56.55,60533.0,55.7921,55.802,55.6739,55.6936,60533.0
2025-01-24 12:20:00,56.55,56.63,56.54,56.57,41857.0,55.6936,55.7724,55.6838,55.7133,41857.0
2025-01-24 12:25:00,56.58,56.67,56.51,56.55,85652.0,55.7232,55.8118,55.6542,55.6936,85652.0
2025-01-24 12:30:00,56.55,56.62,56.53,56.57,36576.0,55.6936,55.7626,55.6739,55.7133,36576.0
2025-01-24 12:35:00,56.57,56.62,56.48,56.48,33725.0,55.7133,55.7626,55.6247,55.6247,33725.0
2025-01-24 12:40:00,56.48,56.49,56.27,56.31,77960.0,55.6247,55.6345,55.4179,55.4573,77960.0
2025-01-24 12:45:00,56.31,56.4,56.3,56.37,20695.0,55.4573,55.5459,55.4474,55.5163,20695.0
2025-01-24 12:50:00,56.35,56.35,56.19,56.22,62404.0,55.4967,55.4967,55.3391,55.3686,62404.0
2025-01-24 12:55:00,56.23,56.23,56.09,56.13,47642.0,55.3785,55.3785,55.2406,55.28,47642.0
2025-01-24 13:00:00,56.12,56.18,56.04,56.18,45465.0,55.2701,55.3292,55.1913,55.3292,45465.0
2025-01-24 13:05:00,56.18,56.19,56.09,56.11,53542.0,55.3292,55.3391,55.2406,55.2603,53542.0
2025-01-24 13:10:00,56.11,56.21,56.08,56.15,51775.0,55.2603,55.3588,55.2307,55.2997,51775.0
2025-01-24 13:15:00,56.16,56.18,56.04,56.07,51274.0,55.3095,55.3292,55.1913,55.2209,51274.0
2025-01-24 13:20:00,56.07,56.11,55.96,55.98,79798.0,55.2209,55.2603,55.1126,55.1323,79798.0
2025-01-24 13:25:00,55.98,56.01,55.93,55.97,35725.0,55.1323,55.1618,55.083,55.1224,35725.0
2025-01-24 13:30:00,55.97,56.04,55.96,55.98,18423.0,55.1224,55.1913,55.1126,55.1323,18423.0
2025-01-24 13:35:00,55.98,56.06,55.94,56.06,45555.0,55.1323,55.211,55.0929,55.211,45555.0
2025-01-24 13:40:00,56.06,56.07,55.97,55.98,40567.0,55.211,55.2209,55.1224,55.1323,40567.0
2025-01-24 13:45:00,55.98,55.99,55.92,55.93,103338.0,55.1323,55.1421,55.0732,55.083,103338.0
2025-01-24 13:50:00,55.92,55.94,55.88,55.9,71036.0,55.0732,55.0929,55.0338,55.0535,71036.0
2025-01-24 13:55:00,55.9,55.91,55.75,55.77,51526.0,55.0535,55.0633,54.9057,54.9254,51526.0
2025-01-24 14:00:00,55.77,55.85,55.75,55.77,57618.0,54.9254,55.0042,54.9057,54.9254,57618.0
2025-01-24 14:05:00,55.78,55.91,55.76,55.9,54788.0,54.9353,55.0633,54.9156,55.0535,54788.0
2025-01-24 14:10:00,55.91,55.93,55.83,55.85,123723.0,55.0633,55.083,54.9845,55.0042,123723.0
2025-01-24 14:15:00,55.86,55.92,55.79,55.87,49360.0,55.0141,55.0732,54.9451,55.0239,49360.0
2025-01-24 14:20:00,55.87,55.95,55.81,55.95,37647.0,55.0239,55.1027,54.9648,55.1027,37647.0
2025-01-24 14:25:00,55.95,56.01,55.92,55.97,51731.0,55.1027,55.1618,55.0732,55.1224,51731.0
2025-01-24 14:30:00,55.97,56.01,55.95,55.99,42419.0,55.1224,55.1618,55.1027,55.1421,42419.0
2025-01-24 14:35:00,55.98,56.08,55.98,56.05,57099.0,55.1323,55.2307,55.1323,55.2012,57099.0
2025-01-24 14:40:00,56.05,56.12,56.05,56.08,43439.0,55.2012,55.2701,55.2012,55.2307,43439.0
2025-01-24 14:45:00,56.08,56.12,56.08,56.09,24498.0,55.2307,55.2701,55.2307,55.2406,24498.0
2025-01-24 14:50:00,56.09,56.21,56.09,56.2,35438.0,55.2406,55.3588,55.2406,55.3489,35438.0
2025-01-24 14:55:00,56.2,56.22,56.16,56.19,42616.0,55.3489,55.3686,55.3095,55.3391,42616.0
2025-01-24 15:00:00,56.18,56.31,56.17,56.27,110932.0,55.3292,55.4573,55.3194,55.4179,110932.0
2025-01-24 15:05:00,56.26,56.32,56.19,56.22,41606.0,55.408,55.4671,55.3391,55.3686,41606.0
2025-01-24 15:10:00,56.22,56.31,56.19,56.27,43081.0,55.3686,55.4573,55.3391,55.4179,43081.0
2025-01-24 15:15:00,56.26,56.28,56.14,56.16,63499.0,55.408,55.4277,55.2898,55.3095,63499.0
2025-01-24 15:20:00,56.16,56.25,56.08,56.24,53606.0,55.3095,55.3982,55.2307,55.3883,53606.0
2025-01-24 15:25:00,56.23,56.27,56.17,56.19,48099.0,55.3785,55.4179,55.3194,55.3391,48099.0
2025-01-24 15:30:00,56.2,56.36,56.19,56.32,74876.0,55.3489,55.5065,55.3391,55.4671,74876.0
2025-01-24 15:35:00,56.32,56.32,56.22,56.23,67850.0,55.4671,55.4671,55.3686,55.3785,67850.0
2025-01-24 15:40:00,56.23,56.28,56.17,56.28,76253.0,55.3785,55.4277,55.3194,55.4277,76253.0
2025-01-24 15:45:00,56.28,56.3,56.13,56.14,122944.0,55.4277,55.4474,55.28,55.2898,122944.0
2025-01-24 15:50:00,56.14,56.45,56.12,56.43,197510.0,55.2898,55.5951,55.2701,55.5754,197510.0
2025-01-24 15:55:00,56.42,56.43,56.33,56.38,541518.0,55.5656,55.5754,55.477,55.5262,541518.0
2025-01-27 09:30:00,57.71,58.23,57.16,57.77,276652.0,56.8361,57.3482,56.2944,56.8951,276652.0
2025-01-27 09:35:00,57.8,57.83,57.44,57.5,90934.0,56.9247,56.9542,56.5701,56.6292,90934.0
2025-01-27 09:40:00,57.5,58.03,57.15,57.86,197182.0,56.6292,57.1512,56.2845,56.9838,197182.0
2025-01-27 09:45:00,57.84,57.84,57.47,57.62,52858.0,56.9641,56.9641,56.5997,56.7474,52858.0
2025-01-27 09:50:00,57.57,57.79,57.26,57.36,200367.0,56.6982,56.9148,56.3929,56.4914,200367.0
2025-01-27 09:55:00,57.36,57.56,57.27,57.47,74178.0,56.4914,56.6883,56.4027,56.5997,74178.0
2025-01-27 10:00:00,57.46,57.53,57.14,57.33,116726.0,56.5898,56.6588,56.2747,56.4618,116726.0
2025-01-27 10:05:00,57.28,57.68,57.26,57.68,59893.0,56.4126,56.8065,56.3929,56.8065,59893.0
2025-01-27 10:10:00,57.67,57.78,57.47,57.62,72772.0,56.7967,56.905,56.5997,56.7474,72772.0
2025-01-27 10:15:00,57.6,57.85,57.54,57.82,109133.0,56.7277,56.9739,56.6686,56.9444,109133.0
2025-01-27 10:20:00,57.8,58.03,57.78,57.96,46083.0,56.9247,57.1512,56.905,57.0823,46083.0
2025-01-27 10:25:00,57.96,58.04,57.77,57.91,75287.0,57.0823,57.1611,56.8951,57.033,75287.0
2025-01-27 10:30:00,57.92,58.25,57.89,58.15,80393.0,57.0429,57.3679,57.0133,57.2694,80393.0
2025-01-27 10:35:00,58.12,58.12,57.7,57.75,65347.0,57.2398,57.2398,56.8262,56.8755,65347.0
2025-01-27 10:40:00,57.75,57.82,57.54,57.62,100029.0,56.8755,56.9444,56.6686,56.7474,100029.0
2025-01-27 10:45:00,57.59,57.64,57.37,57.37,73288.0,56.7179,56.7671,56.5012,56.5012,73288.0
2025-01-27 10:50:00,57.37,57.59,57.37,57.47,45295.0,56.5012,56.7179,56.5012,56.5997,45295.0
2025-01-27 10:55:00,57.44,57.46,57.3,57.39,65223.0,56.5701,56.5898,56.4323,56.5209,65223.0
2025-01-27 11:00:00,57.4,57.63,57.4,57.62,582669.0,56.5308,56.7573,56.5308,56.7474,582669.0
2025-01-27 11:05:00,57.62,58.14,57.57,57.99,87186.0,56.7474,57.2595,56.6982,57.1118,87186.0
2025-01-27 11:10:00,58.0,58.02,57.7,57.81,68321.0,57.1217,57.1414,56.8262,56.9345,68321.0
2025-01-27 11:15:00,57.77,58.26,57.74,58.21,56967.0,56.8951,57.3777,56.8656,57.3285,56967.0
2025-01-27 11:20:00,58.22,58.34,58.12,58.17,110274.0,57.3383,57.4565,57.2398,57.2891,110274.0
2025-01-27 11:25:00,58.16,58.16,57.79,57.81,58208.0,57.2792,57.2792,56.9148,56.9345,58208.0
2025-01-27 11:30:00,57.81,58.24,57.74,58.19,62822.0,56.9345,57.358,56.8656,57.3088,62822.0
2025-01-27 11:35:00,58.19,58.23,57.91,57.91,76673.0,57.3088,57.3482,57.033,57.033,76673.0
2025-01-27 11:40:00,57.9,57.96,57.77,57.95,61926.0,57.0232,57.0823,56.8951,57.0724,61926.0
2025-01-27 11:45:00,57.97,58.18,57.91,57.92,64020.0,57.0921,57.2989,57.033,57.0429,64020.0
2025-01-27 11:50:00,57.91,57.99,57.7,57.85,114880.0,57.033,57.1118,56.8262,56.9739,114880.0
2025-01-27 11:55:00,57.84,57.84,57.55,57.58,57081.0,56.9641,56.9641,56.6785,56.708,57081.0
2025-01-27 12:00:00,57.59,57.68,57.49,57.53,73836.0,56.7179,56.8065,56.6194,56.6588,73836.0
2025-01-27 12:05:00,57.53,57.77,57.42,57.74,93246.0,56.6588,56.8951,56.5504,56.8656,93246.0
2025-01-27 12:10:00,57.74,57.92,57.7,57.8,63626.0,56.8656,57.0429,56.8262,56.9247,63626.0
2025-01-27 12:15:00,57.8,57.91,57.7,57.76,136932.0,56.9247,57.033,56.8262,56.8853,136932.0
2025-01-27 12:20:00,57.76,57.89,57.76,57.83,56064.0,56.8853,57.0133,56.8853,56.9542,56064.0
2025-01-27 12:25:00,57.81,57.92,57.74,57.79,64515.0,56.9345,57.0429,56.8656,56.9148,64515.0
2025-01-27 12:30:00,57.8,58.11,57.8,57.95,82366.0,56.9247,57.23,56.9247,57.0724,82366.0
2025-01-27 12:35:00,57.94,57.97,57.61,57.66,73056.0,57.0626,57.0921,56.7376,56.7868,73056.0
2025-01-27 12:40:00,57.66,57.7,57.43,57.51,62232.0,56.7868,56.8262,56.5603,56.6391,62232.0
2025-01-27 12:45:00,57.52,57.57,57.34,57.46,85661.0,56.6489,56.6982,56.4717,56.5898,85661.0
2025-01-27 12:50:00,57.46,57.51,57.34,57.43,65655.0,56.5898,56.6391,56.4717,56.5603,65655.0
2025-01-27 12:55:00,57.43,57.43,57.08,57.15,91757.0,56.5603,56.5603,56.2156,56.2845,91757.0
2025-01-27 13:00:00,57.16,57.23,57.07,57.12,56455.0,56.2944,56.3633,56.2057,56.255,56455.0
2025-01-27 13:05:00,57.13,57.23,57.1,57.18,72996.0,56.2648,56.3633,56.2353,56.3141,72996.0
2025-01-27 13:10:00,57.18,57.25,57.07,57.11,41666.0,56.3141,56.383,56.2057,56.2451,41666.0
2025-01-27 13:15:00,57.14,57.28,57.07,57.12,244148.0,56.2747,56.4126,56.2057,56.255,244148.0
2025-01-27 13:20:00,57.12,57.2,57.1,57.13,47001.0,56.255,56.3338,56.2353,56.2648,47001.0
2025-01-27 13:25:00,57.13,57.31,57.09,57.3,77817.0,56.2648,56.4421,56.2254,56.4323,77817.0
2025-01-27 13:30:00,57.3,57.55,57.25,57.46,245336.0,56.4323,56.6785,56.383,56.5898,245336.0
2025-01-27 13:35:00,57.46,57.71,57.43,57.52,151090.0,56.5898,56.8361,56.5603,56.6489,151090.0
2025-01-27 13:40:00,57.52,57.56,57.33,57.37,53164.0,56.6489,56.6883,56.4618,56.5012,53164.0
2025-01-27 13:45:00,57.37,57.38,57.15,57.17,66026.0,56.5012,56.5111,56.2845,56.3042,66026.0
2025-01-27 13:50:00,57.17,57.3,57.15,57.21,76165.0,56.3042,56.4323,56.2845,56.3436,76165.0
2025-01-27 13:55:00,57.2,57.26,57.1,57.12,92417.0,56.3338,56.3929,56.2353,56.255,92417.0
2025-01-27 14:00:00,57.13,57.23,57.04,57.21,165354.0,56.2648,56.3633,56.1762,56.3436,165354.0
2025-01-27 14:05:00,57.22,57.22,56.97,57.01,84334.0,56.3535,56.3535,56.1073,56.1467,84334.0
2025-01-27 14:10:00,57.02,57.17,56.79,56.97,63005.0,56.1565,56.3042,55.93,56.1073,63005.0
2025-01-27 14:15:00,56.96,57.02,56.94,56.98,47387.0,56.0974,56.1565,56.0777,56.1171,47387.0
2025-01-27 14:20:00,56.97,57.01,56.83,56.91,46824.0,56.1073,56.1467,55.9694,56.0482,46824.0
2025-01-27 14:25:00,56.91,56.99,56.88,56.98,57003.0,56.0482,56.127,56.0186,56.1171,57003.0
2025-01-27 14:30:00,56.98,57.09,56.93,57.03,52184.0,56.1171,56.2254,56.0679,56.1664,52184.0
2025-01-27 14:35:00,57.03,57.1,56.94,57.0,51348.0,56.1664,56.2353,56.0777,56.1368,51348.0
2025-01-27 14:40:00,57.01,57.01,56.88,56.93,65311.0,56.1467,56.1467,56.0186,56.0679,65311.0
2025-01-27 14:45:00,56.94,56.98,56.83,56.93,61819.0,56.0777,56.1171,55.9694,56.0679,61819.0
2025-01-27 14:50:00,56.93,56.97,56.86,56.93,66196.0,56.0679,56.1073,55.9989,56.0679,66196.0
2025-01-27 14:55:00,56.93,57.03,56.83,57.0,49924.0,56.0679,56.1664,55.9694,56.1368,49924.0
2025-01-27 15:00:00,57.0,57.23,57.0,57.2,38975.0,56.1368,56.3633,56.1368,56.3338,38975.0
2025-01-27 15:05:00,57.19,57.32,57.13,57.32,59643.0,56.3239,56.452,56.2648,56.452,59643.0
2025-01-27 15:10:00,57.31,57.48,57.14,57.21,117864.0,56.4421,56.6095,56.2747,56.3436,117864.0
2025-01-27 15:15:00,57.21,57.21,57.07,57.13,78053.0,56.3436,56.3436,56.2057,56.2648,78053.0
2025-01-27 15:20:00,57.12,57.15,57.04,57.09,80972.0,56.255,56.2845,56.1762,56.2254,80972.0
2025-01-27 15:25:00,57.09,57.11,56.96,57.01,105548.0,56.2254,56.2451,56.0974,56.1467,105548.0
2025-01-27 15:30:00,57.01,57.18,57.01,57.09,106872.0,56.1467,56.3141,56.1467,56.2254,106872.0
2025-01-27 15:35:00,57.09,57.2,57.07,57.1,91521.0,56.2254,56.3338,56.2057,56.2353,91521.0
2025-01-27 15:40:00,57.11,57.15,56.98,57.05,272476.0,56.2451,56.2845,56.1171,56.1861,272476.0
2025-01-27 15:45:00,57.04,57.26,57.04,57.17,131440.0,56.1762,56.3929,56.1762,56.3042,131440.0
2025-01-27 15:50:00,57.16,57.16,56.63,56.8,449509.0,56.2944,56.2944,55.7724,55.9398,449509.0
2025-01-27 15:55:00,56.81,57.3,56.81,57.22,776016.0,55.9497,56.4323,55.9497,56.3535,776016.0
2025-01-28 09:30:00,56.7,56.8,56.1,56.4,297320.0,55.8414,55.9398,55.2504,55.5459,297320.0
2025-01-28 09:35:00,56.4,56.4,55.54,55.54,91122.0,55.5459,55.5459,54.6989,54.6989,91122.0
2025-01-28 09:40:00,55.57,55.82,55.37,55.55,119842.0,54.7285,54.9747,54.5315,54.7088,119842.0
2025-01-28 09:45:00,55.55,55.75,55.5,55.73,66604.0,54.7088,54.9057,54.6595,54.886,66604.0
2025-01-28 09:50:00,55.75,56.02,55.74,56.01,51703.0,54.9057,55.1716,54.8959,55.1618,51703.0
2025-01-28 09:55:00,56.04,56.24,55.81,56.13,77926.0,55.1913,55.3883,54.9648,55.28,77926.0
2025-01-28 10:00:00,56.1,56.27,56.02,56.14,46377.0,55.2504,55.4179,55.1716,55.2898,46377.0
2025-01-28 10:05:00,56.11,56.38,56.03,56.31,54020.0,55.2603,55.5262,55.1815,55.4573,54020.0
2025-01-28 10:10:00,56.35,56.46,56.23,56.46,62748.0,55.4967,55.605,55.3785,55.605,62748.0
2025-01-28 10:15:00,56.44,56.61,56.26,56.61,53703.0,55.5853,55.7527,55.408,55.7527,53703.0
2025-01-28 10:20:00,56.61,56.67,56.55,56.6,47220.0,55.7527,55.8118,55.6936,55.7429,47220.0
2025-01-28 10:25:00,56.56,56.65,56.5,56.61,38220.0,55.7035,55.7921,55.6444,55.7527,38220.0
2025-01-28 10:30:00,56.59,56.67,56.37,56.4,132157.0,55.733,55.8118,55.5163,55.5459,132157.0
2025-01-28 10:35:00,56.41,56.67,56.36,56.64,34198.0,55.5557,55.8118,55.5065,55.7823,34198.0
2025-01-28 10:40:00,56.63,56.66,56.38,56.4,44659.0,55.7724,55.802,55.5262,55.5459,44659.0
2025-01-28 10:45:00,56.38,56.41,56.24,56.33,36334.0,55.5262,55.5557,55.3883,55.477,36334.0
2025-01-28 10:50:00,56.34,56.43,56.28,56.3,22911.0,55.4868,55.5754,55.4277,55.4474,22911.0
2025-01-28 10:55:00,56.32,56.35,56.15,56.35,58360.0,55.4671,55.4967,55.2997,55.4967,58360.0
2025-01-28 11:00:00,56.35,56.49,56.31,56.48,53228.0,55.4967,55.6345,55.4573,55.6247,53228.0
2025-01-28 11:05:00,56.46,56.6,56.33,56.34,33147.0,55.605,55.7429,55.477,55.4868,33147.0
2025-01-28 11:10:00,56.34,56.35,56.03,56.04,28416.0,55.4868,55.4967,55.1815,55.1913,28416.0
2025-01-28 11:15:00,56.02,56.07,55.73,55.73,138922.0,55.1716,55.2209,54.886,54.886,138922.0
2025-01-28 11:20:00,55.75,55.78,55.59,55.67,47748.0,54.9057,54.9353,54.7482,54.827,47748.0
2025-01-28 11:25:00,55.68,55.71,55.49,55.62,44505.0,54.8368,54.8663,54.6497,54.7777,44505.0
2025-01-28 11:30:00,55.62,55.62,55.48,55.5,43660.0,54.7777,54.7777,54.6398,54.6595,43660.0
2025-01-28 11:35:00,55.48,55.65,55.44,55.64,33320.0,54.6398,54.8073,54.6004,54.7974,33320.0
2025-01-28 11:40:00,55.64,55.72,55.54,55.72,31586.0,54.7974,54.8762,54.6989,54.8762,31586.0
2025-01-28 11:45:00,55.73,55.84,55.69,55.78,30601.0,54.886,54.9944,54.8466,54.9353,30601.0
2025-01-28 11:50:00,55.8,55.8,55.61,55.69,28787.0,54.955,54.955,54.7679,54.8466,28787.0
2025-01-28 11:55:00,55.68,55.74,55.61,55.66,22578.0,54.8368,54.8959,54.7679,54.8171,22578.0
2025-01-28 12:00:00,55.68,55.86,55.65,55.84,30836.0,54.8368,55.0141,54.8073,54.9944,30836.0
2025-01-28 12:05:00,55.87,55.89,55.8,55.84,19437.0,55.0239,55.0436,54.955,54.9944,19437.0
2025-01-28 12:10:00,55.84,55.89,55.8,55.81,137387.0,54.9944,55.0436,54.955,54.9648,137387.0
2025-01-28 12:15:00,55.8,55.93,55.79,55.93,19917.0,54.955,55.083,54.9451,55.083,19917.0
2025-01-28 12:20:00,55.94,55.98,55.88,55.97,22547.0,55.0929,55.1323,55.0338,55.1224,22547.0
2025-01-28 12:25:00,55.97,55.98,55.82,55.84,19932.0,55.1224,55.1323,54.9747,54.9944,19932.0
2025-01-28 12:30:00,55.85,55.98,55.85,55.92,18038.0,55.0042,55.1323,55.0042,55.0732,18038.0
2025-01-28 12:35:00,55.9,55.99,55.89,55.92,25834.0,55.0535,55.1421,55.0436,55.0732,25834.0
2025-01-28 12:40:00,55.93,55.97,55.8,55.84,31378.0,55.083,55.1224,54.955,54.9944,31378.0
2025-01-28 12:45:00,55.86,56.03,55.86,56.02,71635.0,55.0141,55.1815,55.0141,55.1716,71635.0
2025-01-28 12:50:00,56.02,56.02,55.92,55.97,18402.0,55.1716,55.1716,55.0732,55.1224,18402.0
2025-01-28 12:55:00,55.97,55.98,55.83,55.86,72996.0,55.1224,55.1323,54.9845,55.0141,72996.0
2025-01-28 13:00:00,55.87,55.99,55.87,55.96,12370.0,55.0239,55.1421,55.0239,55.1126,12370.0
2025-01-28 13:05:00,56.0,56.03,55.96,56.0,22145.0,55.152,55.1815,55.1126,55.152,22145.0
2025-01-28 13:10:00,56.0,56.05,55.94,56.02,24446.0,55.152,55.2012,55.0929,55.1716,24446.0
2025-01-28 13:15:00,56.02,56.05,56.01,56.05,13362.0,55.1716,55.2012,55.1618,55.2012,13362.0
2025-01-28 13:20:00,56.05,56.08,55.96,56.01,22049.0,55.2012,55.2307,55.1126,55.1618,22049.0
2025-01-28 13:25:00,56.01,56.02,55.93,56.0,36428.0,55.1618,55.1716,55.083,55.152,36428.0
2025-01-28 13:30:00,56.0,56.04,55.96,56.02,24565.0,55.152,55.1913,55.1126,55.1716,24565.0
2025-01-28 13:35:00,56.0,56.05,55.98,56.01,26988.0,55.152,55.2012,55.1323,55.1618,26988.0
2025-01-28 13:40:00,56.01,56.04,55.95,55.95,18881.0,55.1618,55.1913,55.1027,55.1027,18881.0
2025-01-28 13:45:00,55.94,56.0,55.92,55.96,28945.0,55.0929,55.152,55.0732,55.1126,28945.0
2025-01-28 13:50:00,55.96,56.03,55.92,55.99,20638.0,55.1126,55.1815,55.0732,55.1421,20638.0
2025-01-28 13:55:00,55.98,56.01,55.94,55.98,24603.0,55.1323,55.1618,55.0929,55.1323,24603.0
2025-01-28 14:00:00,55.98,56.03,55.93,55.96,29925.0,55.1323,55.1815,55.083,55.1126,29925.0
2025-01-28 14:05:00,55.96,56.01,55.89,55.89,183984.0,55.1126,55.1618,55.0436,55.0436,183984.0
2025-01-28 14:10:00,55.9,55.91,55.72,55.74,14837.0,55.0535,55.0633,54.8762,54.8959,14837.0
2025-01-28 14:15:00,55.72,55.79,55.69,55.79,32701.0,54.8762,54.9451,54.8466,54.9451,32701.0
2025-01-28 14:20:00,55.78,55.83,55.76,55.8,39001.0,54.9353,54.9845,54.9156,54.955,39001.0
2025-01-28 14:25:00,55.8,55.86,55.66,55.69,27761.0,54.955,55.0141,54.8171,54.8466,27761.0
2025-01-28 14:30:00,55.69,55.76,55.68,55.75,23922.0,54.8466,54.9156,54.8368,54.9057,23922.0
2025-01-28 14:35:00,55.75,55.82,55.74,55.79,42585.0,54.9057,54.9747,54.8959,54.9451,42585.0
2025-01-28 14:40:00,55.8,55.86,55.75,55.85,47410.0,54.955,55.0141,54.9057,55.0042,47410.0
2025-01-28 14:45:00,55.85,56.04,55.84,55.96,55962.0,55.0042,55.1913,54.9944,55.1126,55962.0
2025-01-28 14:50:00,55.96,56.21,55.95,56.03,94102.0,55.1126,55.3588,55.1027,55.1815,94102.0
2025-01-28 14:55:00,56.03,56.11,55.98,56.07,59818.0,55.1815,55.2603,55.1323,55.2209,59818.0
2025-01-28 15:00:00,56.07,56.18,56.03,56.11,49715.0,55.2209,55.3292,55.1815,55.2603,49715.0
2025-01-28 15:05:00,56.13,56.16,55.96,56.1,70525.0,55.28,55.3095,55.1126,55.2504,70525.0
2025-01-28 15:10:00,56.09,56.13,55.96,56.01,84601.0,55.2406,55.28,55.1126,55.1618,84601.0
2025-01-28 15:15:00,56.01,56.08,55.96,56.08,40113.0,55.1618,55.2307,55.1126,55.2307,40113.0
2025-01-28 15:20:00,56.08,56.11,56.0,56.04,119765.0,55.2307,55.2603,55.152,55.1913,119765.0
2025-01-28 15:25:00,56.02,56.38,56.02,56.34,705472.0,55.1716,55.5262,55.1716,55.4868,705472.0
2025-01-28 15:30:00,56.33,56.37,56.25,56.32,47185.0,55.477,55.5163,55.3982,55.4671,47185.0
2025-01-28 15:35:00,56.31,56.32,56.12,56.25,49395.0,55.4573,55.4671,55.2701,55.3982,49395.0
2025-01-28 15:40:00,56.24,56.36,56.13,56.16,49186.0,55.3883,55.5065,55.28,55.3095,49186.0
2025-01-28 15:45:00,56.16,56.17,55.94,56.0,78622.0,55.3095,55.3194,55.0929,55.152,78622.0
2025-01-28 15:50:00,55.98,56.02,55.68,55.8,136245.0,55.1323,55.1716,54.8368,54.955,136245.0
2025-01-28 15:55:00,55.77,56.31,55.77,56.27,915908.0,54.9254,55.4573,54.9254,55.4179,915908.0
2025-01-29 09:30:00,56.64,56.8,56.11,56.11,69143.0,55.7823,55.9398,55.2603,55.2603,69143.0
2025-01-29 09:35:00,56.15,56.49,56.01,56.48,65488.0,55.2997,55.6345,55.1618,55.6247,65488.0
2025-01-29 09:40:00,56.54,56.64,56.32,56.33,25687.0,55.6838,55.7823,55.4671,55.477,25687.0
2025-01-29 09:45:00,56.26,56.53,56.24,56.4,15372.0,55.408,55.6739,55.3883,55.5459,15372.0
2025-01-29 09:50:00,56.44,56.58,56.43,56.47,24195.0,55.5853,55.7232,55.5754,55.6148,24195.0
2025-01-29 09:55:00,56.47,56.54,56.29,56.52,38504.0,55.6148,55.6838,55.4376,55.6641,38504.0
2025-01-29 10:00:00,56.52,56.67,56.46,56.49,45554.0,55.6641,55.8118,55.605,55.6345,45554.0
2025-01-29 10:05:00,56.48,56.57,56.36,56.49,60897.0,55.6247,55.7133,55.5065,55.6345,60897.0
2025-01-29 10:10:00,56.48,56.52,56.34,56.44,53443.0,55.6247,55.6641,55.4868,55.5853,53443.0
2025-01-29 10:15:00,56.44,56.49,56.13,56.16,47717.0,55.5853,55.6345,55.28,55.3095,47717.0
2025-01-29 10:20:00,56.15,56.22,55.97,56.03,78616.0,55.2997,55.3686,55.1224,55.1815,78616.0
2025-01-29 10:25:00,56.03,56.07,55.9,56.07,31932.0,55.1815,55.2209,55.0535,55.2209,31932.0
2025-01-29 10:30:00,56.07,56.11,55.94,56.1,102408.0,55.2209,55.2603,55.0929,55.2504,102408.0
2025-01-29 10:35:00,56.08,56.08,55.93,56.04,17569.0,55.2307,55.2307,55.083,55.1913,17569.0
2025-01-29 10:40:00,56.04,56.13,55.96,55.99,52891.0,55.1913,55.28,55.1126,55.1421,52891.0
2025-01-29 10:45:00,55.98,56.07,55.89,56.03,18336.0,55.1323,55.2209,55.0436,55.1815,18336.0
2025-01-29 10:50:00,56.02,56.17,55.99,56.15,24760.0,55.1716,55.3194,55.1421,55.2997,24760.0
2025-01-29 10:55:00,56.14,56.17,56.06,56.1,25301.0,55.2898,55.3194,55.211,55.2504,25301.0
2025-01-29 11:00:00,56.11,56.16,56.05,56.12,25281.0,55.2603,55.3095,55.2012,55.2701,25281.0
2025-01-29 11:05:00,56.12,56.12,55.96,56.02,32696.0,55.2701,55.2701,55.1126,55.1716,32696.0
2025-01-29 11:10:00,56.04,56.11,55.99,56.04,20762.0,55.1913,55.2603,55.1421,55.1913,20762.0
2025-01-29 11:15:00,56.03,56.03,55.9,55.95,20790.0,55.1815,55.1815,55.0535,55.1027,20790.0
2025-01-29 11:20:00,55.95,55.95,55.8,55.81,23563.0,55.1027,55.1027,54.955,54.9648,23563.0
2025-01-29 11:25:00,55.81,55.86,55.75,55.84,37354.0,54.9648,55.0141,54.9057,54.9944,37354.0
2025-01-29 11:30:00,55.82,55.89,55.8,55.87,30522.0,54.9747,55.0436,54.955,55.0239,30522.0
2025-01-29 11:35:00,55.86,55.89,55.79,55.85,56095.0,55.0141,55.0436,54.9451,55.0042,56095.0
2025-01-29 11:40:00,55.86,55.94,55.81,55.94,19025.0,55.0141,55.0929,54.9648,55.0929,19025.0
2025-01-29 11:45:00,55.95,55.97,55.86,55.94,26680.0,55.1027,55.1224,55.0141,55.0929,26680.0
2025-01-29 11:50:00,55.94,55.98,55.83,55.96,148372.0,55.0929,55.1323,54.9845,55.1126,148372.0
2025-01-29 11:55:00,55.97,55.97,55.81,55.84,12873.0,55.1224,55.1224,54.9648,54.9944,12873.0
2025-01-29 12:00:00,55.86,56.0,55.85,55.98,25810.0,55.0141,55.152,55.0042,55.1323,25810.0
2025-01-29 12:05:00,55.99,56.03,55.94,55.98,22207.0,55.1421,55.1815,55.0929,55.1323,22207.0
2025-01-29 12:10:00,55.99,56.15,55.99,56.03,21584.0,55.1421,55.2997,55.1421,55.1815,21584.0
2025-01-29 12:15:00,56.04,56.12,56.01,56.09,14082.0,55.1913,55.2701,55.1618,55.2406,14082.0
2025-01-29 12:20:00,56.11,56.15,56.08,56.11,26860.0,55.2603,55.2997,55.2307,55.2603,26860.0
2025-01-29 12:25:00,56.12,56.13,56.01,56.02,17920.0,55.2701,55.28,55.1618,55.1716,17920.0
2025-01-29 12:30:00,56.03,56.09,56.03,56.04,20408.0,55.1815,55.2406,55.1815,55.1913,20408.0
2025-01-29 12:35:00,56.03,56.07,55.98,55.98,28915.0,55.1815,55.2209,55.1323,55.1323,28915.0
2025-01-29 12:40:00,55.98,56.02,55.97,56.0,12271.0,55.1323,55.1716,55.1224,55.152,12271.0
2025-01-29 12:45:00,55.99,56.0,55.91,55.94,18266.0,55.1421,55.152,55.0633,55.0929,18266.0
2025-01-29 12:50:00,55.95,55.99,55.92,55.97,17837.0,55.1027,55.1421,55.0732,55.1224,17837.0
2025-01-29 12:55:00,55.97,55.97,55.9,55.93,17439.0,55.1224,55.1224,55.0535,55.083,17439.0
2025-01-29 13:00:00,55.94,55.99,55.64,55.68,50430.0,55.0929,55.1421,54.7974,54.8368,50430.0
2025-01-29 13:05:00,55.69,55.88,55.64,55.86,48858.0,54.8466,55.0338,54.7974,55.0141,48858.0
2025-01-29 13:10:00,55.85,55.89,55.76,55.86,32596.0,55.0042,55.0436,54.9156,55.0141,32596.0
2025-01-29 13:15:00,55.85,55.86,55.78,55.8,26605.0,55.0042,55.0141,54.9353,54.955,26605.0
2025-01-29 13:20:00,55.8,55.86,55.78,55.86,35164.0,54.955,55.0141,54.9353,55.0141,35164.0
2025-01-29 13:25:00,55.86,55.91,55.83,55.87,42842.0,55.0141,55.0633,54.9845,55.0239,42842.0
2025-01-29 13:30:00,55.87,55.94,55.84,55.87,47473.0,55.0239,55.0929,54.9944,55.0239,47473.0
2025-01-29 13:35:00,55.87,55.92,55.83,55.86,46599.0,55.0239,55.0732,54.9845,55.0141,46599.0
2025-01-29 13:40:00,55.86,55.97,55.85,55.97,11531.0,55.0141,55.1224,55.0042,55.1224,11531.0
2025-01-29 13:45:00,55.98,56.06,55.93,56.04,13432.0,55.1323,55.211,55.083,55.1913,13432.0
2025-01-29 13:50:00,56.05,56.05,55.96,55.98,13955.0,55.2012,55.2012,55.1126,55.1323,13955.0
2025-01-29 13:55:00,55.99,56.0,55.85,55.88,21605.0,55.1421,55.152,55.0042,55.0338,21605.0
2025-01-29 14:00:00,55.85,55.85,55.62,55.75,64987.0,55.0042,55.0042,54.7777,54.9057,64987.0
2025-01-29 14:05:00,55.77,55.83,55.72,55.78,27426.0,54.9254,54.9845,54.8762,54.9353,27426.0
2025-01-29 14:10:00,55.76,55.76,55.53,55.54,28962.0,54.9156,54.9156,54.6891,54.6989,28962.0
2025-01-29 14:15:00,55.54,55.57,55.37,55.41,28526.0,54.6989,54.7285,54.5315,54.5709,28526.0
2025-01-29 14:20:00,55.4,55.48,55.36,55.47,18865.0,54.561,54.6398,54.5216,54.63,18865.0
2025-01-29 14:25:00,55.46,55.61,55.43,55.56,12217.0,54.6201,54.7679,54.5906,54.7186,12217.0
2025-01-29 14:30:00,55.56,55.87,55.52,55.71,22605.0,54.7186,55.0239,54.6792,54.8663,22605.0
2025-01-29 14:35:00,55.72,55.87,55.56,55.82,21118.0,54.8762,55.0239,54.7186,54.9747,21118.0
2025-01-29 14:40:00,55.83,56.09,55.81,56.04,20266.0,54.9845,55.2406,54.9648,55.1913,20266.0
2025-01-29 14:45:00,56.05,56.11,55.91,55.95,16228.0,55.2012,55.2603,55.0633,55.1027,16228.0
2025-01-29 14:50:00,55.97,56.07,55.89,56.03,16302.0,55.1224,55.2209,55.0436,55.1815,16302.0
2025-01-29 14:55:00,56.02,56.02,55.77,55.9,18422.0,55.1716,55.1716,54.9254,55.0535,18422.0
2025-01-29 15:00:00,55.9,55.96,55.69,55.7,18094.0,55.0535,55.1126,54.8466,54.8565,18094.0
2025-01-29 15:05:00,55.69,55.74,55.64,55.7,13819.0,54.8466,54.8959,54.7974,54.8565,13819.0
2025-01-29 15:10:00,55.7,55.79,55.56,55.65,26921.0,54.8565,54.9451,54.7186,54.8073,26921.0
2025-01-29 15:15:00,55.68,55.7,55.52,55.6,98124.0,54.8368,54.8565,54.6792,54.758,98124.0
2025-01-29 15:20:00,55.6,55.8,55.6,55.79,73206.0,54.758,54.955,54.758,54.9451,73206.0
2025-01-29 15:25:00,55.79,55.86,55.73,55.79,15397.0,54.9451,55.0141,54.886,54.9451,15397.0
2025-01-29 15:30:00,55.8,55.98,55.77,55.98,22383.0,54.955,55.1323,54.9254,55.1323,22383.0
2025-01-29 15:35:00,55.97,55.97,55.78,55.81,25178.0,55.1224,55.1224,54.9353,54.9648,25178.0
2025-01-29 15:40:00,55.82,55.92,55.79,55.87,44474.0,54.9747,55.0732,54.9451,55.0239,44474.0
2025-01-29 15:45:00,55.87,55.94,55.73,55.93,89788.0,55.0239,55.0929,54.886,55.083,89788.0
2025-01-29 15:50:00,55.9,55.93,55.7,55.7,150227.0,55.0535,55.083,54.8565,54.8565,150227.0
2025-01-29 15:55:00,55.7,56.05,55.69,56.04,381236.0,54.8565,55.2012,54.8466,55.1913,381236.0
2025-01-30 09:30:00,55.7,55.85,55.12,55.61,219014.0,54.8565,55.0042,54.2853,54.7679,219014.0
2025-01-30 09:35:00,55.61,55.63,54.76,55.02,210713.0,54.7679,54.7876,53.9307,54.1868,210713.0
2025-01-30 09:40:00,55.01,55.35,54.91,55.05,70550.0,54.1769,54.5118,54.0785,54.2163,70550.0
2025-01-30 09:45:00,55.03,55.03,54.41,54.61,286573.0,54.1966,54.1966,53.586,53.783,286573.0
2025-01-30 09:50:00,54.61,54.75,54.44,54.63,126945.0,53.783,53.9209,53.6156,53.8027,126945.0
2025-01-30 09:55:00,54.62,54.65,54.43,54.59,129696.0,53.7929,53.8224,53.6057,53.7633,129696.0
2025-01-30 10:00:00,54.57,54.59,54.18,54.57,196533.0,53.7436,53.7633,53.3595,53.7436,196533.0
2025-01-30 10:05:00,54.58,54.72,54.42,54.63,91952.0,53.7535,53.8913,53.5959,53.8027,91952.0
2025-01-30 10:10:00,54.62,54.83,54.5,54.67,72540.0,53.7929,53.9997,53.6747,53.8421,72540.0
2025-01-30 10:15:00,54.66,54.83,54.59,54.63,82605.0,53.8322,53.9997,53.7633,53.8027,82605.0
2025-01-30 10:20:00,54.64,54.71,54.56,54.69,49055.0,53.8125,53.8815,53.7338,53.8618,49055.0
2025-01-30 10:25:00,54.68,54.78,54.5,54.54,88963.0,53.8519,53.9504,53.6747,53.7141,88963.0
2025-01-30 10:30:00,54.55,54.57,54.38,54.41,63484.0,53.7239,53.7436,53.5565,53.586,63484.0
2025-01-30 10:35:00,54.42,54.6,54.42,54.59,46268.0,53.5959,53.7732,53.5959,53.7633,46268.0
2025-01-30 10:40:00,54.58,54.78,54.56,54.69,44611.0,53.7535,53.9504,53.7338,53.8618,44611.0
2025-01-30 10:45:00,54.71,54.92,54.68,54.75,102135.0,53.8815,54.0883,53.8519,53.9209,102135.0
2025-01-30 10:50:00,54.73,54.85,54.71,54.78,25261.0,53.9012,54.0194,53.8815,53.9504,25261.0
2025-01-30 10:55:00,54.79,54.81,54.49,54.5,33341.0,53.9603,53.98,53.6648,53.6747,33341.0
2025-01-30 11:00:00,54.5,54.72,54.49,54.57,39630.0,53.6747,53.8913,53.6648,53.7436,39630.0
2025-01-30 11:05:00,54.58,54.62,54.43,54.43,26999.0,53.7535,53.7929,53.6057,53.6057,26999.0
2025-01-30 11:10:00,54.43,54.54,54.36,54.38,27274.0,53.6057,53.7141,53.5368,53.5565,27274.0
2025-01-30 11:15:00,54.35,54.38,54.3,54.32,23780.0,53.5269,53.5565,53.4777,53.4974,23780.0
2025-01-30 11:20:00,54.32,54.6,54.3,54.6,24478.0,53.4974,53.7732,53.4777,53.7732,24478.0
2025-01-30 11:25:00,54.59,54.82,54.58,54.8,50554.0,53.7633,53.9898,53.7535,53.9701,50554.0
2025-01-30 11:30:00,54.81,54.89,54.68,54.72,32365.0,53.98,54.0588,53.8519,53.8913,32365.0
2025-01-30 11:35:00,54.7,54.86,54.68,54.86,28736.0,53.8716,54.0292,53.8519,54.0292,28736.0
2025-01-30 11:40:00,54.86,55.08,54.81,55.08,25700.0,54.0292,54.2459,53.98,54.2459,25700.0
2025-01-30 11:45:00,55.07,55.09,54.97,55.0,19306.0,54.236,54.2557,54.1376,54.1671,19306.0
2025-01-30 11:50:00,55.01,55.08,54.96,55.04,30640.0,54.1769,54.2459,54.1277,54.2065,30640.0
2025-01-30 11:55:00,55.04,55.06,54.95,55.0,54588.0,54.2065,54.2262,54.1179,54.1671,54588.0
2025-01-30 12:00:00,54.99,55.01,54.91,54.96,31468.0,54.1572,54.1769,54.0785,54.1277,31468.0
2025-01-30 12:05:00,54.97,55.0,54.92,54.94,15571.0,54.1376,54.1671,54.0883,54.108,15571.0
2025-01-30 12:10:00,54.94,54.97,54.74,54.75,23702.0,54.108,54.1376,53.911,53.9209,23702.0
2025-01-30 12:15:00,54.75,54.77,54.64,54.67,56577.0,53.9209,53.9406,53.8125,53.8421,56577.0
2025-01-30 12:20:00,54.69,54.72,54.62,54.65,42618.0,53.8618,53.8913,53.7929,53.8224,42618.0
2025-01-30 12:25:00,54.65,54.67,54.6,54.62,21273.0,53.8224,53.8421,53.7732,53.7929,21273.0
2025-01-30 12:30:00,54.62,54.66,54.58,54.64,51772.0,53.7929,53.8322,53.7535,53.8125,51772.0
2025-01-30 12:35:00,54.66,54.66,54.57,54.6,36748.0,53.8322,53.8322,53.7436,53.7732,36748.0
2025-01-30 12:40:00,54.61,54.7,54.58,54.63,37697.0,53.783,53.8716,53.7535,53.8027,37697.0
2025-01-30 12:45:00,54.62,54.73,54.62,54.71,61764.0,53.7929,53.9012,53.7929,53.8815,61764.0
2025-01-30 12:50:00,54.71,55.0,54.71,54.99,65173.0,53.8815,54.1671,53.8815,54.1572,65173.0
2025-01-30 12:55:00,55.0,55.08,54.91,54.96,40189.0,54.1671,54.2459,54.0785,54.1277,40189.0
2025-01-30 13:00:00,55.0,55.1,54.97,55.08,31147.0,54.1671,54.2656,54.1376,54.2459,31147.0
2025-01-30 13:05:00,55.07,55.18,55.05,55.16,30517.0,54.236,54.3444,54.2163,54.3247,30517.0
2025-01-30 13:10:00,55.17,55.25,55.14,55.22,49677.0,54.3345,54.4133,54.305,54.3838,49677.0
2025-01-30 13:15:00,55.23,55.28,55.19,55.24,46487.0,54.3936,54.4429,54.3542,54.4035,46487.0
2025-01-30 13:20:00,55.24,55.43,55.22,55.43,56741.0,54.4035,54.5906,54.3838,54.5906,56741.0
2025-01-30 13:25:00,55.43,55.49,55.31,55.31,24040.0,54.5906,54.6497,54.4724,54.4724,24040.0
2025-01-30 13:30:00,55.32,55.33,55.24,55.25,23407.0,54.4823,54.4921,54.4035,54.4133,23407.0
2025-01-30 13:35:00,55.25,55.31,55.2,55.28,21293.0,54.4133,54.4724,54.3641,54.4429,21293.0
2025-01-30 13:40:00,55.29,55.32,55.19,55.2,39293.0,54.4527,54.4823,54.3542,54.3641,39293.0
2025-01-30 13:45:00,55.2,55.41,55.2,55.25,24969.0,54.3641,54.5709,54.3641,54.4133,24969.0
2025-01-30 13:50:00,55.26,55.34,55.26,55.31,25706.0,54.4232,54.5019,54.4232,54.4724,25706.0
2025-01-30 13:55:00,55.31,55.31,55.23,55.23,25619.0,54.4724,54.4724,54.3936,54.3936,25619.0
2025-01-30 14:00:00,55.23,55.25,55.13,55.16,36153.0,54.3936,54.4133,54.2951,54.3247,36153.0
2025-01-30 14:05:00,55.19,55.29,55.19,55.27,17058.0,54.3542,54.4527,54.3542,54.433,17058.0
2025-01-30 14:10:00,55.27,55.32,55.25,55.29,28302.0,54.433,54.4823,54.4133,54.4527,28302.0
2025-01-30 14:15:00,55.3,55.41,55.29,55.39,47339.0,54.4626,54.5709,54.4527,54.5512,47339.0
2025-01-30 14:20:00,55.41,55.43,55.36,55.42,22144.0,54.5709,54.5906,54.5216,54.5807,22144.0
2025-01-30 14:25:00,55.41,55.46,55.36,55.37,27107.0,54.5709,54.6201,54.5216,54.5315,27107.0
2025-01-30 14:30:00,55.38,55.39,55.32,55.35,22711.0,54.5413,54.5512,54.4823,54.5118,22711.0
2025-01-30 14:35:00,55.36,55.42,55.34,55.38,20223.0,54.5216,54.5807,54.5019,54.5413,20223.0
2025-01-30 14:40:00,55.38,55.4,55.34,55.36,26328.0,54.5413,54.561,54.5019,54.5216,26328.0
2025-01-30 14:45:00,55.37,55.41,55.29,55.32,21741.0,54.5315,54.5709,54.4527,54.4823,21741.0
2025-01-30 14:50:00,55.33,55.35,55.3,55.35,18701.0,54.4921,54.5118,54.4626,54.5118,18701.0
2025-01-30 14:55:00,55.36,55.37,55.29,55.33,31252.0,54.5216,54.5315,54.4527,54.4921,31252.0
2025-01-30 15:00:00,55.33,55.37,55.27,55.37,43771.0,54.4921,54.5315,54.433,54.5315,43771.0
2025-01-30 15:05:00,55.37,55.4,55.33,55.38,24565.0,54.5315,54.561,54.4921,54.5413,24565.0
2025-01-30 15:10:00,55.38,55.43,55.37,55.4,49788.0,54.5413,54.5906,54.5315,54.561,49788.0
2025-01-30 15:15:00,55.39,55.47,55.38,55.45,45718.0,54.5512,54.63,54.5413,54.6103,45718.0
2025-01-30 15:20:00,55.44,55.58,55.44,55.47,77240.0,54.6004,54.7383,54.6004,54.63,77240.0
2025-01-30 15:25:00,55.48,55.52,55.44,55.48,58757.0,54.6398,54.6792,54.6004,54.6398,58757.0
2025-01-30 15:30:00,55.49,55.5,55.3,55.38,68108.0,54.6497,54.6595,54.4626,54.5413,68108.0
2025-01-30 15:35:00,55.38,55.41,55.0,55.02,91643.0,54.5413,54.5709,54.1671,54.1868,91643.0
2025-01-30 15:40:00,55.01,55.03,54.84,54.87,62526.0,54.1769,54.1966,54.0095,54.0391,62526.0
2025-01-30 15:45:00,54.86,55.0,54.81,54.96,88796.0,54.0292,54.1671,53.98,54.1277,88796.0
2025-01-30 15:50:00,54.96,54.98,54.83,54.97,171574.0,54.1277,54.1474,53.9997,54.1376,171574.0
2025-01-30 15:55:00,54.96,55.21,54.95,55.17,538277.0,54.1277,54.3739,54.1179,54.3345,538277.0
2025-01-31 09:30:00,54.78,55.11,54.78,55.01,106082.0,53.9504,54.2754,53.9504,54.1769,106082.0
2025-01-31 09:35:00,54.96,55.02,54.73,54.82,41543.0,54.1277,54.1868,53.9012,53.9898,41543.0
2025-01-31 09:40:00,54.8,55.23,54.79,54.82,68369.0,53.9701,54.3936,53.9603,53.9898,68369.0
2025-01-31 09:45:00,54.85,55.05,54.77,54.96,67613.0,54.0194,54.2163,53.9406,54.1277,67613.0
2025-01-31 09:50:00,54.98,55.19,54.84,55.08,96825.0,54.1474,54.3542,54.0095,54.2459,96825.0
2025-01-31 09:55:00,55.09,55.25,55.08,55.23,71914.0,54.2557,54.4133,54.2459,54.3936,71914.0
2025-01-31 10:00:00,55.22,55.62,55.21,55.53,84964.0,54.3838,54.7777,54.3739,54.6891,84964.0
2025-01-31 10:05:00,55.53,55.69,55.48,55.59,85719.0,54.6891,54.8466,54.6398,54.7482,85719.0
2025-01-31 10:10:00,55.6,55.77,55.52,55.57,65826.0,54.758,54.9254,54.6792,54.7285,65826.0
2025-01-31 10:15:00,55.56,55.61,55.38,55.39,92555.0,54.7186,54.7679,54.5413,54.5512,92555.0
2025-01-31 10:20:00,55.39,55.57,55.22,55.56,100297.0,54.5512,54.7285,54.3838,54.7186,100297.0
2025-01-31 10:25:00,55.56,55.95,55.54,55.95,123516.0,54.7186,55.1027,54.6989,55.1027,123516.0
2025-01-31 10:30:00,55.94,56.06,55.89,55.91,69748.0,55.0929,55.211,55.0436,55.0633,69748.0
2025-01-31 10:35:00,55.9,55.92,55.72,55.72,65390.0,55.0535,55.0732,54.8762,54.8762,65390.0
2025-01-31 10:40:00,55.74,55.78,55.48,55.55,57027.0,54.8959,54.9353,54.6398,54.7088,57027.0
2025-01-31 10:45:00,55.52,55.63,55.49,55.62,46980.0,54.6792,54.7876,54.6497,54.7777,46980.0
2025-01-31 10:50:00,55.62,55.84,55.58,55.82,47558.0,54.7777,54.9944,54.7383,54.9747,47558.0
2025-01-31 10:55:00,55.82,55.93,55.76,55.8,35054.0,54.9747,55.083,54.9156,54.955,35054.0
2025-01-31 11:00:00,55.79,55.9,55.75,55.82,55985.0,54.9451,55.0535,54.9057,54.9747,55985.0
2025-01-31 11:05:00,55.83,55.86,55.74,55.8,23965.0,54.9845,55.0141,54.8959,54.955,23965.0
2025-01-31 11:10:00,55.79,55.96,55.76,55.91,28102.0,54.9451,55.1126,54.9156,55.0633,28102.0
2025-01-31 11:15:00,55.91,56.1,55.91,55.98,36471.0,55.0633,55.2504,55.0633,55.1323,36471.0
2025-01-31 11:20:00,55.97,56.09,55.94,56.01,23468.0,55.1224,55.2406,55.0929,55.1618,23468.0
2025-01-31 11:25:00,55.99,55.99,55.78,55.86,37175.0,55.1421,55.1421,54.9353,55.0141,37175.0
2025-01-31 11:30:00,55.86,56.02,55.82,55.92,45094.0,55.0141,55.1716,54.9747,55.0732,45094.0
2025-01-31 11:35:00,55.91,56.0,55.88,55.89,23289.0,55.0633,55.152,55.0338,55.0436,23289.0
2025-01-31 11:40:00,55.91,56.0,55.87,55.98,18981.0,55.0633,55.152,55.0239,55.1323,18981.0
2025-01-31 11:45:00,55.97,56.01,55.9,56.01,16776.0,55.1224,55.1618,55.0535,55.1618,16776.0
2025-01-31 11:50:00,56.01,56.02,55.84,55.94,46512.0,55.1618,55.1716,54.9944,55.0929,46512.0
2025-01-31 11:55:00,55.93,55.94,55.83,55.91,31170.0,55.083,55.0929,54.9845,55.0633,31170.0
2025-01-31 12:00:00,55.91,55.99,55.87,55.96,39251.0,55.0633,55.1421,55.0239,55.1126,39251.0
2025-01-31 12:05:00,55.94,55.97,55.85,55.94,35557.0,55.0929,55.1224,55.0042,55.0929,35557.0
2025-01-31 12:10:00,55.96,56.1,55.94,56.06,33566.0,55.1126,55.2504,55.0929,55.211,33566.0
2025-01-31 12:15:00,56.06,56.17,56.04,56.14,49390.0,55.211,55.3194,55.1913,55.2898,49390.0
2025-01-31 12:20:00,56.13,56.13,56.01,56.02,20031.0,55.28,55.28,55.1618,55.1716,20031.0
2025-01-31 12:25:00,56.03,56.12,55.99,56.07,13276.0,55.1815,55.2701,55.1421,55.2209,13276.0
2025-01-31 12:30:00,56.09,56.12,56.03,56.03,20489.0,55.2406,55.2701,55.1815,55.1815,20489.0
2025-01-31 12:35:00,56.03,56.22,56.01,56.17,20449.0,55.1815,55.3686,55.1618,55.3194,20449.0
2025-01-31 12:40:00,56.16,56.17,56.04,56.16,21733.0,55.3095,55.3194,55.1913,55.3095,21733.0
2025-01-31 12:45:00,56.15,56.17,56.11,56.13,19340.0,55.2997,55.3194,55.2603,55.28,19340.0
2025-01-31 12:50:00,56.13,56.2,56.11,56.13,22292.0,55.28,55.3489,55.2603,55.28,22292.0
2025-01-31 12:55:00,56.12,56.17,56.09,56.14,20356.0,55.2701,55.3194,55.2406,55.2898,20356.0
2025-01-31 13:00:00,56.14,56.21,56.13,56.18,16000.0,55.2898,55.3588,55.28,55.3292,16000.0
2025-01-31 13:05:00,56.19,56.26,56.16,56.19,20960.0,55.3391,55.408,55.3095,55.3391,20960.0
2025-01-31 13:10:00,56.17,56.21,56.1,56.15,18200.0,55.3194,55.3588,55.2504,55.2997,18200.0
2025-01-31 13:15:00,56.16,56.29,55.9,55.92,46508.0,55.3095,55.4376,55.0535,55.0732,46508.0
2025-01-31 13:20:00,55.93,55.94,55.67,55.71,37737.0,55.083,55.0929,54.827,54.8663,37737.0
2025-01-31 13:25:00,55.7,55.71,55.56,55.62,51191.0,54.8565,54.8663,54.7186,54.7777,51191.0
2025-01-31 13:30:00,55.62,55.62,55.38,55.4,59144.0,54.7777,54.7777,54.5413,54.561,59144.0
2025-01-31 13:35:00,55.4,55.45,55.09,55.23,46527.0,54.561,54.6103,54.2557,54.3936,46527.0
2025-01-31 13:40:00,55.23,55.38,55.15,55.23,27993.0,54.3936,54.5413,54.3148,54.3936,27993.0
2025-01-31 13:45:00,55.22,55.41,55.2,55.3,34148.0,54.3838,54.5709,54.3641,54.4626,34148.0
2025-01-31 13:50:00,55.28,55.3,55.16,55.24,13658.0,54.4429,54.4626,54.3247,54.4035,13658.0
2025-01-31 13:55:00,55.23,55.27,55.05,55.05,30079.0,54.3936,54.433,54.2163,54.2163,30079.0
2025-01-31 14:00:00,55.04,55.1,54.84,54.87,58655.0,54.2065,54.2656,54.0095,54.0391,58655.0
2025-01-31 14:05:00,54.88,54.88,54.66,54.84,75269.0,54.0489,54.0489,53.8322,54.0095,75269.0
2025-01-31 14:10:00,54.86,54.97,54.78,54.93,25890.0,54.0292,54.1376,53.9504,54.0982,25890.0
2025-01-31 14:15:00,54.95,54.98,54.78,54.84,30678.0,54.1179,54.1474,53.9504,54.0095,30678.0
2025-01-31 14:20:00,54.85,54.92,54.8,54.92,20323.0,54.0194,54.0883,53.9701,54.0883,20323.0
2025-01-31 14:25:00,54.93,55.0,54.88,54.99,28672.0,54.0982,54.1671,54.0489,54.1572,28672.0
2025-01-31 14:30:00,55.0,55.04,54.94,55.03,18095.0,54.1671,54.2065,54.108,54.1966,18095.0
2025-01-31 14:35:00,55.03,55.04,54.77,54.79,33679.0,54.1966,54.2065,53.9406,53.9603,33679.0
2025-01-31 14:40:00,54.79,54.81,54.62,54.62,40830.0,53.9603,53.98,53.7929,53.7929,40830.0
2025-01-31 14:45:00,54.63,54.63,54.46,54.54,86323.0,53.8027,53.8027,53.6353,53.7141,86323.0
2025-01-31 14:50:00,54.55,54.62,54.46,54.59,73561.0,53.7239,53.7929,53.6353,53.7633,73561.0
2025-01-31 14:55:00,54.59,54.72,54.59,54.67,105204.0,53.7633,53.8913,53.7633,53.8421,105204.0
2025-01-31 15:00:00,54.65,54.66,54.25,54.26,60899.0,53.8224,53.8322,53.4285,53.4383,60899.0
2025-01-31 15:05:00,54.31,54.36,54.24,54.27,45471.0,53.4875,53.5368,53.4186,53.4482,45471.0
2025-01-31 15:10:00,54.28,54.31,54.14,54.18,66849.0,53.458,53.4875,53.3201,53.3595,66849.0
2025-01-31 15:15:00,54.18,54.25,54.08,54.17,90489.0,53.3595,53.4285,53.261,53.3497,90489.0
2025-01-31 15:20:00,54.17,54.18,54.06,54.17,89036.0,53.3497,53.3595,53.2413,53.3497,89036.0
2025-01-31 15:25:00,54.16,54.2,53.98,54.03,75137.0,53.3398,53.3792,53.1625,53.2118,75137.0
2025-01-31 15:30:00,54.03,54.27,54.02,54.21,72909.0,53.2118,53.4482,53.2019,53.3891,72909.0
2025-01-31 15:35:00,54.21,54.29,54.17,54.24,65062.0,53.3891,53.4678,53.3497,53.4186,65062.0
2025-01-31 15:40:00,54.24,54.32,54.12,54.17,120596.0,53.4186,53.4974,53.3004,53.3497,120596.0
2025-01-31 15:45:00,54.18,54.45,54.17,54.39,69695.0,53.3595,53.6254,53.3497,53.5663,69695.0
2025-01-31 15:50:00,54.39,54.62,54.2,54.27,188410.0,53.5663,53.7929,53.3792,53.4482,188410.0
2025-01-31 15:55:00,54.26,54.34,54.17,54.27,404715.0,53.4383,53.5171,53.3497,53.4482,404715.0
2025-02-03 09:30:00,52.95,53.0,51.83,51.85,252769.0,52.1481,52.1974,51.0451,51.0648,252769.0
2025-02-03 09:35:00,51.85,51.98,51.57,51.86,103775.0,51.0648,51.1928,50.789,51.0746,103775.0
2025-02-03 09:40:00,51.86,51.98,51.74,51.87,127742.0,51.0746,51.1928,50.9565,51.0845,127742.0
2025-02-03 09:45:00,51.86,51.92,51.42,51.47,159102.0,51.0746,51.1337,50.6413,50.6906,159102.0
2025-02-03 09:50:00,51.47,51.55,51.37,51.48,141258.0,50.6906,50.7693,50.5921,50.7004,141258.0
2025-02-03 09:55:00,51.48,51.8,51.42,51.75,87404.0,50.7004,51.0156,50.6413,50.9663,87404.0
2025-02-03 10:00:00,51.73,51.86,51.61,51.69,99834.0,50.9466,51.0746,50.8284,50.9072,99834.0
2025-02-03 10:05:00,51.68,51.92,51.66,51.86,93754.0,50.8974,51.1337,50.8777,51.0746,93754.0
2025-02-03 10:10:00,51.86,51.91,51.69,51.77,68622.0,51.0746,51.1239,50.9072,50.986,68622.0
2025-02-03 10:15:00,51.78,51.87,51.7,51.77,80162.0,50.9959,51.0845,50.9171,50.986,80162.0
2025-02-03 10:20:00,51.77,52.43,51.75,52.41,261050.0,50.986,51.636,50.9663,51.6163,261050.0
2025-02-03 10:25:00,52.43,52.79,52.22,52.68,160728.0,51.636,51.9906,51.4292,51.8822,160728.0
2025-02-03 10:30:00,52.68,52.78,52.46,52.51,167762.0,51.8822,51.9807,51.6656,51.7148,167762.0
2025-02-03 10:35:00,52.5,52.59,52.29,52.32,34502.0,51.705,51.7936,51.4981,51.5277,34502.0
2025-02-03 10:40:00,52.32,52.57,52.16,52.49,58679.0,51.5277,51.7739,51.3701,51.6951,58679.0
2025-02-03 10:45:00,52.48,52.55,52.32,52.49,38651.0,51.6853,51.7542,51.5277,51.6951,38651.0
2025-02-03 10:50:00,52.54,52.55,52.43,52.5,65686.0,51.7443,51.7542,51.636,51.705,65686.0
2025-02-03 10:55:00,52.5,52.77,52.45,52.71,117062.0,51.705,51.9709,51.6557,51.9118,117062.0
2025-02-03 11:00:00,52.71,52.9,52.62,52.74,92811.0,51.9118,52.0989,51.8231,51.9413,92811.0
2025-02-03 11:05:00,52.77,52.98,52.67,52.9,53173.0,51.9709,52.1777,51.8724,52.0989,53173.0
2025-02-03 11:10:00,52.92,53.07,52.82,52.9,62553.0,52.1186,52.2663,52.0201,52.0989,62553.0
2025-02-03 11:15:00,52.91,52.94,52.64,52.72,43410.0,52.1087,52.1383,51.8428,51.9216,43410.0
2025-02-03 11:20:00,52.73,52.77,52.63,52.65,58051.0,51.9315,51.9709,51.833,51.8527,58051.0
2025-02-03 11:25:00,52.64,52.71,52.41,52.51,93943.0,51.8428,51.9118,51.6163,51.7148,93943.0
2025-02-03 11:30:00,52.53,52.73,52.52,52.73,32717.0,51.7345,51.9315,51.7247,51.9315,32717.0
2025-02-03 11:35:00,52.72,52.83,52.67,52.74,25909.0,51.9216,52.03,51.8724,51.9413,25909.0
2025-02-03 11:40:00,52.75,52.75,52.48,52.58,59909.0,51.9512,51.9512,51.6853,51.7837,59909.0
2025-02-03 11:45:00,52.59,52.64,52.38,52.38,42289.0,51.7936,51.8428,51.5868,51.5868,42289.0
2025-02-03 11:50:00,52.4,52.57,52.38,52.45,42083.0,51.6065,51.7739,51.5868,51.6557,42083.0
2025-02-03 11:55:00,52.44,52.54,52.2,52.26,59449.0,51.6459,51.7443,51.4095,51.4686,59449.0
2025-02-03 12:00:00,52.26,52.31,52.12,52.12,34477.0,51.4686,51.5178,51.3307,51.3307,34477.0
2025-02-03 12:05:00,52.13,52.21,52.05,52.2,105722.0,51.3406,51.4193,51.2618,51.4095,105722.0
2025-02-03 12:10:00,52.2,52.29,52.17,52.17,65024.0,51.4095,51.4981,51.38,51.38,65024.0
2025-02-03 12:15:00,52.18,52.25,52.03,52.23,87645.0,51.3898,51.4587,51.2421,51.439,87645.0
2025-02-03 12:20:00,52.23,52.31,52.14,52.3,32330.0,51.439,51.5178,51.3504,51.508,32330.0
2025-02-03 12:25:00,52.31,52.32,52.1,52.1,50203.0,51.5178,51.5277,51.311,51.311,50203.0
2025-02-03 12:30:00,52.08,52.18,52.06,52.18,41798.0,51.2913,51.3898,51.2716,51.3898,41798.0
2025-02-03 12:35:00,52.15,52.28,52.08,52.23,97522.0,51.3603,51.4883,51.2913,51.439,97522.0
2025-02-03 12:40:00,52.22,52.24,52.14,52.23,48259.0,51.4292,51.4489,51.3504,51.439,48259.0
2025-02-03 12:45:00,52.24,52.3,52.24,52.26,98660.0,51.4489,51.508,51.4489,51.4686,98660.0
2025-02-03 12:50:00,52.27,52.3,52.23,52.27,110042.0,51.4784,51.508,51.439,51.4784,110042.0
2025-02-03 12:55:00,52.26,52.3,52.0,52.26,216922.0,51.4686,51.508,51.2125,51.4686,216922.0
2025-02-03 13:00:00,52.26,52.38,52.19,52.34,101746.0,51.4686,51.5868,51.3997,51.5474,101746.0
2025-02-03 13:05:00,52.33,52.51,52.33,52.37,95751.0,51.5375,51.7148,51.5375,51.5769,95751.0
2025-02-03 13:10:00,52.38,52.55,52.36,52.44,57111.0,51.5868,51.7542,51.5671,51.6459,57111.0
2025-02-03 13:15:00,52.45,52.49,52.4,52.42,77722.0,51.6557,51.6951,51.6065,51.6262,77722.0
2025-02-03 13:20:00,52.42,52.46,52.31,52.46,102473.0,51.6262,51.6656,51.5178,51.6656,102473.0
2025-02-03 13:25:00,52.46,52.49,52.26,52.28,32032.0,51.6656,51.6951,51.4686,51.4883,32032.0
2025-02-03 13:30:00,52.28,52.49,52.28,52.43,50005.0,51.4883,51.6951,51.4883,51.636,50005.0
2025-02-03 13:35:00,52.42,52.45,52.38,52.43,46763.0,51.6262,51.6557,51.5868,51.636,46763.0
2025-02-03 13:40:00,52.43,52.5,52.37,52.4,51650.0,51.636,51.705,51.5769,51.6065,51650.0
2025-02-03 13:45:00,52.41,52.5,52.4,52.45,88703.0,51.6163,51.705,51.6065,51.6557,88703.0
2025-02-03 13:50:00,52.45,52.49,52.42,52.48,73939.0,51.6557,51.6951,51.6262,51.6853,73939.0
2025-02-03 13:55:00,52.48,52.82,52.44,52.68,221929.0,51.6853,52.0201,51.6459,51.8822,221929.0
2025-02-03 14:00:00,52.69,52.71,52.63,52.68,40156.0,51.8921,51.9118,51.833,51.8822,40156.0
2025-02-03 14:05:00,52.66,52.72,52.62,52.65,73040.0,51.8625,51.9216,51.8231,51.8527,73040.0
2025-02-03 14:10:00,52.65,52.75,52.64,52.73,71057.0,51.8527,51.9512,51.8428,51.9315,71057.0
2025-02-03 14:15:00,52.73,52.87,52.71,52.8,33860.0,51.9315,52.0694,51.9118,52.0004,33860.0
2025-02-03 14:20:00,52.78,52.83,52.74,52.78,55913.0,51.9807,52.03,51.9413,51.9807,55913.0
2025-02-03 14:25:00,52.78,52.8,52.66,52.68,57682.0,51.9807,52.0004,51.8625,51.8822,57682.0
2025-02-03 14:30:00,52.71,52.98,52.7,52.94,45540.0,51.9118,52.1777,51.9019,52.1383,45540.0
2025-02-03 14:35:00,52.93,53.04,52.92,53.0,36864.0,52.1284,52.2368,52.1186,52.1974,36864.0
2025-02-03 14:40:00,52.98,53.13,52.98,53.11,35489.0,52.1777,52.3254,52.1777,52.3057,35489.0
2025-02-03 14:45:00,53.1,53.22,53.02,53.14,47659.0,52.2959,52.4141,52.2171,52.3353,47659.0
2025-02-03 14:50:00,53.14,53.15,53.03,53.05,32755.0,52.3353,52.3451,52.2269,52.2466,32755.0
2025-02-03 14:55:00,53.05,53.06,52.83,52.87,37115.0,52.2466,52.2565,52.03,52.0694,37115.0
2025-02-03 15:00:00,52.87,52.92,52.8,52.91,37102.0,52.0694,52.1186,52.0004,52.1087,37102.0
2025-02-03 15:05:00,52.9,52.99,52.83,52.84,60683.0,52.0989,52.1875,52.03,52.0398,60683.0
2025-02-03 15:10:00,52.84,52.87,52.69,52.71,67408.0,52.0398,52.0694,51.8921,51.9118,67408.0
2025-02-03 15:15:00,52.72,52.76,52.7,52.73,41553.0,51.9216,51.961,51.9019,51.9315,41553.0
2025-02-03 15:20:00,52.73,52.75,52.61,52.65,33177.0,51.9315,51.9512,51.8133,51.8527,33177.0
2025-02-03 15:25:00,52.65,52.66,52.55,52.57,50883.0,51.8527,51.8625,51.7542,51.7739,50883.0
2025-02-03 15:30:00,52.57,52.73,52.54,52.68,66744.0,51.7739,51.9315,51.7443,51.8822,66744.0
2025-02-03 15:35:00,52.68,52.69,52.47,52.51,78130.0,51.8822,51.8921,51.6754,51.7148,78130.0
2025-02-03 15:40:00,52.51,52.51,52.29,52.3,77219.0,51.7148,51.7148,51.4981,51.508,77219.0
2025-02-03 15:45:00,52.3,52.33,52.18,52.22,84726.0,51.508,51.5375,51.3898,51.4292,84726.0
2025-02-03 15:50:00,52.23,52.51,52.23,52.51,174355.0,51.439,51.7148,51.439,51.7148,174355.0
2025-02-03 15:55:00,52.49,52.49,52.2,52.22,800033.0,51.6951,51.6951,51.4095,51.4292,800033.0
2025-02-04 09:30:00,52.43,53.0,52.43,52.76,137711.0,51.636,52.1974,51.636,51.961,137711.0
2025-02-04 09:35:00,52.76,52.9,52.57,52.76,113095.0,51.961,52.0989,51.7739,51.961,113095.0
2025-02-04 09:40:00,52.77,52.9,52.7,52.7,32562.0,51.9709,52.0989,51.9019,51.9019,32562.0
2025-02-04 09:45:00,52.69,52.73,52.55,52.62,54714.0,51.8921,51.9315,51.7542,51.8231,54714.0
2025-02-04 09:50:00,52.63,52.83,52.56,52.82,69728.0,51.833,52.03,51.764,52.0201,69728.0
2025-02-04 09:55:00,52.82,52.83,52.46,52.48,70555.0,52.0201,52.03,51.6656,51.6853,70555.0
2025-02-04 10:00:00,52.51,52.69,52.45,52.58,53843.0,51.7148,51.8921,51.6557,51.7837,53843.0
2025-02-04 10:05:00,52.61,52.73,52.52,52.71,61792.0,51.8133,51.9315,51.7247,51.9118,61792.0
2025-02-04 10:10:00,52.73,52.9,52.67,52.82,58817.0,51.9315,52.0989,51.8724,52.0201,58817.0
2025-02-04 10:15:00,52.79,52.97,52.79,52.96,63567.0,51.9906,52.1678,51.9906,52.158,63567.0
2025-02-04 10:20:00,52.96,52.96,52.72,52.73,38062.0,52.158,52.158,51.9216,51.9315,38062.0
2025-02-04 10:25:00,52.73,52.75,52.61,52.73,34015.0,51.9315,51.9512,51.8133,51.9315,34015.0
2025-02-04 10:30:00,52.72,52.82,52.7,52.73,26935.0,51.9216,52.0201,51.9019,51.9315,26935.0
2025-02-04 10:35:00,52.74,52.82,52.72,52.77,22911.0,51.9413,52.0201,51.9216,51.9709,22911.0
2025-02-04 10:40:00,52.77,52.78,52.68,52.68,26280.0,51.9709,51.9807,51.8822,51.8822,26280.0
2025-02-04 10:45:00,52.7,52.79,52.66,52.69,34815.0,51.9019,51.9906,51.8625,51.8921,34815.0
2025-02-04 10:50:00,52.67,52.74,52.62,52.72,42029.0,51.8724,51.9413,51.8231,51.9216,42029.0
2025-02-04 10:55:00,52.71,52.73,52.63,52.63,48275.0,51.9118,51.9315,51.833,51.833,48275.0
2025-02-04 11:00:00,52.64,52.8,52.63,52.77,87896.0,51.8428,52.0004,51.833,51.9709,87896.0
2025-02-04 11:05:00,52.78,52.78,52.66,52.72,34702.0,51.9807,51.9807,51.8625,51.9216,34702.0
2025-02-04 11:10:00,52.71,52.77,52.57,52.65,59827.0,51.9118,51.9709,51.7739,51.8527,59827.0
2025-02-04 11:15:00,52.65,52.72,52.64,52.64,49208.0,51.8527,51.9216,51.8428,51.8428,49208.0
2025-02-04 11:20:00,52.65,52.68,52.6,52.62,46768.0,51.8527,51.8822,51.8034,51.8231,46768.0
2025-02-04 11:25:00,52.63,52.68,52.61,52.67,38503.0,51.833,51.8822,51.8133,51.8724,38503.0
2025-02-04 11:30:00,52.67,52.78,52.67,52.75,53211.0,51.8724,51.9807,51.8724,51.9512,53211.0
2025-02-04 11:35:00,52.76,52.76,52.71,52.73,79206.0,51.961,51.961,51.9118,51.9315,79206.0
2025-02-04 11:40:00,52.75,52.81,52.72,52.8,46544.0,51.9512,52.0103,51.9216,52.0004,46544.0
2025-02-04 11:45:00,52.79,52.87,52.76,52.76,69503.0,51.9906,52.0694,51.961,51.961,69503.0
2025-02-04 11:50:00,52.76,52.85,52.7,52.85,33207.0,51.961,52.0497,51.9019,52.0497,33207.0
2025-02-04 11:55:00,52.85,52.85,52.73,52.76,31172.0,52.0497,52.0497,51.9315,51.961,31172.0
2025-02-04 12:00:00,52.78,52.83,52.74,52.74,27463.0,51.9807,52.03,51.9413,51.9413,27463.0
2025-02-04 12:05:00,52.76,52.84,52.72,52.84,27377.0,51.961,52.0398,51.9216,52.0398,27377.0
2025-02-04 12:10:00,52.84,52.87,52.78,52.84,25883.0,52.0398,52.0694,51.9807,52.0398,25883.0
2025-02-04 12:15:00,52.83,52.84,52.65,52.68,39163.0,52.03,52.0398,51.8527,51.8822,39163.0
2025-02-04 12:20:00,52.66,52.74,52.59,52.71,35570.0,51.8625,51.9413,51.7936,51.9118,35570.0
2025-02-04 12:25:00,52.69,52.69,52.54,52.55,29529.0,51.8921,51.8921,51.7443,51.7542,29529.0
2025-02-04 12:30:00,52.55,52.61,52.5,52.59,37074.0,51.7542,51.8133,51.705,51.7936,37074.0
2025-02-04 12:35:00,52.6,52.68,52.53,52.61,28304.0,51.8034,51.8822,51.7345,51.8133,28304.0
2025-02-04 12:40:00,52.62,52.64,52.55,52.58,21320.0,51.8231,51.8428,51.7542,51.7837,21320.0
2025-02-04 12:45:00,52.59,52.59,52.5,52.54,39236.0,51.7936,51.7936,51.705,51.7443,39236.0
2025-02-04 12:50:00,52.55,52.61,52.54,52.61,15767.0,51.7542,51.8133,51.7443,51.8133,15767.0
2025-02-04 12:55:00,52.6,52.74,52.59,52.69,20870.0,51.8034,51.9413,51.7936,51.8921,20870.0
2025-02-04 13:00:00,52.69,52.72,52.57,52.59,31571.0,51.8921,51.9216,51.7739,51.7936,31571.0
2025-02-04 13:05:00,52.59,52.59,52.52,52.56,23466.0,51.7936,51.7936,51.7247,51.764,23466.0
2025-02-04 13:10:00,52.57,52.6,52.51,52.52,28498.0,51.7739,51.8034,51.7148,51.7247,28498.0
2025-02-04 13:15:00,52.52,52.56,52.49,52.51,69743.0,51.7247,51.764,51.6951,51.7148,69743.0
2025-02-04 13:20:00,52.52,52.66,52.51,52.65,54838.0,51.7247,51.8625,51.7148,51.8527,54838.0
2025-02-04 13:25:00,52.66,52.69,52.6,52.65,47590.0,51.8625,51.8921,51.8034,51.8527,47590.0
2025-02-04 13:30:00,52.65,52.68,52.63,52.67,27454.0,51.8527,51.8822,51.833,51.8724,27454.0
2025-02-04 13:35:00,52.68,52.74,52.67,52.71,32268.0,51.8822,51.9413,51.8724,51.9118,32268.0
2025-02-04 13:40:00,52.72,52.75,52.69,52.71,28844.0,51.9216,51.9512,51.8921,51.9118,28844.0
2025-02-04 13:45:00,52.72,52.73,52.63,52.64,44937.0,51.9216,51.9315,51.833,51.8428,44937.0
2025-02-04 13:50:00,52.66,52.69,52.57,52.69,58735.0,51.8625,51.8921,51.7739,51.8921,58735.0
2025-02-04 13:55:00,52.68,52.7,52.62,52.65,26787.0,51.8822,51.9019,51.8231,51.8527,26787.0
2025-02-04 14:00:00,52.64,52.8,52.6,52.77,31963.0,51.8428,52.0004,51.8034,51.9709,31963.0
2025-02-04 14:05:00,52.77,52.78,52.66,52.67,109056.0,51.9709,51.9807,51.8625,51.8724,109056.0
2025-02-04 14:10:00,52.66,52.67,52.57,52.6,75917.0,51.8625,51.8724,51.7739,51.8034,75917.0
2025-02-04 14:15:00,52.6,52.62,52.54,52.6,174989.0,51.8034,51.8231,51.7443,51.8034,174989.0
2025-02-04 14:20:00,52.61,52.62,52.56,52.57,47256.0,51.8133,51.8231,51.764,51.7739,47256.0
2025-02-04 14:25:00,52.57,52.58,52.52,52.55,53730.0,51.7739,51.7837,51.7247,51.7542,53730.0
2025-02-04 14:30:00,52.55,52.58,52.49,52.5,175677.0,51.7542,51.7837,51.6951,51.705,175677.0
2025-02-04 14:35:00,52.5,52.56,52.42,52.43,69741.0,51.705,51.764,51.6262,51.636,69741.0
2025-02-04 14:40:00,52.43,52.45,52.41,52.44,114426.0,51.636,51.6557,51.6163,51.6459,114426.0
2025-02-04 14:45:00,52.44,52.46,52.41,52.44,67618.0,51.6459,51.6656,51.6163,51.6459,67618.0
2025-02-04 14:50:00,52.45,52.47,52.41,52.46,48076.0,51.6557,51.6754,51.6163,51.6656,48076.0
2025-02-04 14:55:00,52.46,52.47,52.36,52.41,126893.0,51.6656,51.6754,51.5671,51.6163,126893.0
2025-02-04 15:00:00,52.42,52.42,52.33,52.39,188165.0,51.6262,51.6262,51.5375,51.5966,188165.0
2025-02-04 15:05:00,52.4,52.46,52.37,52.42,86952.0,51.6065,51.6656,51.5769,51.6262,86952.0
2025-02-04 15:10:00,52.41,52.43,52.36,52.4,62942.0,51.6163,51.636,51.5671,51.6065,62942.0
2025-02-04 15:15:00,52.4,52.4,52.33,52.37,104009.0,51.6065,51.6065,51.5375,51.5769,104009.0
2025-02-04 15:20:00,52.37,52.37,52.19,52.26,124626.0,51.5769,51.5769,51.3997,51.4686,124626.0
2025-02-04 15:25:00,52.25,52.3,52.25,52.27,53861.0,51.4587,51.508,51.4587,51.4784,53861.0
2025-02-04 15:30:00,52.26,52.42,52.25,52.41,145529.0,51.4686,51.6262,51.4587,51.6163,145529.0
2025-02-04 15:35:00,52.41,52.53,52.4,52.52,61853.0,51.6163,51.7345,51.6065,51.7247,61853.0
2025-02-04 15:40:00,52.51,52.51,52.38,52.39,117407.0,51.7148,51.7148,51.5868,51.5966,117407.0
2025-02-04 15:45:00,52.4,52.45,52.33,52.34,190173.0,51.6065,51.6557,51.5375,51.5474,190173.0
2025-02-04 15:50:00,52.33,52.43,52.24,52.37,276248.0,51.5375,51.636,51.4489,51.5769,276248.0
2025-02-04 15:55:00,52.38,52.63,52.36,52.6,909226.0,51.5868,51.833,51.5671,51.8034,909226.0
2025-02-05 09:30:00,51.72,52.01,51.51,51.63,325591.0,50.9368,51.2224,50.7299,50.8481,325591.0
2025-02-05 09:35:00,51.62,51.86,51.44,51.82,260252.0,50.8383,51.0746,50.661,51.0353,260252.0
2025-02-05 09:40:00,51.8,52.05,51.7,51.86,139013.0,51.0156,51.2618,50.9171,51.0746,139013.0
2025-02-05 09:45:00,51.89,52.23,51.87,52.12,203893.0,51.1042,51.439,51.0845,51.3307,203893.0
2025-02-05 09:50:00,52.1,52.1,51.86,51.95,132002.0,51.311,51.311,51.0746,51.1633,132002.0
2025-02-05 09:55:00,51.95,51.98,51.78,51.98,63638.0,51.1633,51.1928,50.9959,51.1928,63638.0
2025-02-05 10:00:00,51.99,52.22,51.89,52.03,139088.0,51.2027,51.4292,51.1042,51.2421,139088.0
2025-02-05 10:05:00,52.02,52.15,51.99,52.08,75341.0,51.2322,51.3603,51.2027,51.2913,75341.0
2025-02-05 10:10:00,52.07,52.48,52.07,52.44,125316.0,51.2815,51.6853,51.2815,51.6459,125316.0
2025-02-05 10:15:00,52.43,52.47,52.33,52.37,149054.0,51.636,51.6754,51.5375,51.5769,149054.0
2025-02-05 10:20:00,52.36,52.41,52.3,52.38,126788.0,51.5671,51.6163,51.508,51.5868,126788.0
2025-02-05 10:25:00,52.38,52.42,52.23,52.28,174834.0,51.5868,51.6262,51.439,51.4883,174834.0
2025-02-05 10:30:00,52.28,52.3,52.18,52.25,141229.0,51.4883,51.508,51.3898,51.4587,141229.0
2025-02-05 10:35:00,52.25,52.28,52.04,52.1,41088.0,51.4587,51.4883,51.2519,51.311,41088.0
2025-02-05 10:40:00,52.09,52.16,52.03,52.13,100774.0,51.3012,51.3701,51.2421,51.3406,100774.0
2025-02-05 10:45:00,52.13,52.28,52.06,52.22,65486.0,51.3406,51.4883,51.2716,51.4292,65486.0
2025-02-05 10:50:00,52.21,52.24,52.07,52.1,54565.0,51.4193,51.4489,51.2815,51.311,54565.0
2025-02-05 10:55:00,52.11,52.16,52.07,52.09,137381.0,51.3209,51.3701,51.2815,51.3012,137381.0
2025-02-05 11:00:00,52.08,52.14,52.04,52.09,79591.0,51.2913,51.3504,51.2519,51.3012,79591.0
2025-02-05 11:05:00,52.08,52.23,52.05,52.23,34577.0,51.2913,51.439,51.2618,51.439,34577.0
2025-02-05 11:10:00,52.22,52.22,51.99,52.05,72622.0,51.4292,51.4292,51.2027,51.2618,72622.0
2025-02-05 11:15:00,52.05,52.17,52.0,52.07,214664.0,51.2618,51.38,51.2125,51.2815,214664.0
2025-02-05 11:20:00,52.07,52.13,52.01,52.13,147127.0,51.2815,51.3406,51.2224,51.3406,147127.0
2025-02-05 11:25:00,52.12,52.26,52.09,52.21,84418.0,51.3307,51.4686,51.3012,51.4193,84418.0
2025-02-05 11:30:00,52.22,52.29,52.21,52.29,59766.0,51.4292,51.4981,51.4193,51.4981,59766.0
2025-02-05 11:35:00,52.29,52.45,52.28,52.44,45971.0,51.4981,51.6557,51.4883,51.6459,45971.0
2025-02-05 11:40:00,52.43,52.51,52.39,52.47,30879.0,51.636,51.7148,51.5966,51.6754,30879.0
2025-02-05 11:45:00,52.45,52.51,52.41,52.48,40804.0,51.6557,51.7148,51.6163,51.6853,40804.0
2025-02-05 11:50:00,52.49,52.56,52.42,52.43,34431.0,51.6951,51.764,51.6262,51.636,34431.0
2025-02-05 11:55:00,52.43,52.43,52.25,52.4,44567.0,51.636,51.636,51.4587,51.6065,44567.0
2025-02-05 12:00:00,52.41,52.51,52.4,52.51,40675.0,51.6163,51.7148,51.6065,51.7148,40675.0
2025-02-05 12:05:00,52.5,52.69,52.49,52.64,58865.0,51.705,51.8921,51.6951,51.8428,58865.0
2025-02-05 12:10:00,52.64,52.76,52.62,52.74,118107.0,51.8428,51.961,51.8231,51.9413,118107.0
2025-02-05 12:15:00,52.75,52.76,52.6,52.76,38832.0,51.9512,51.961,51.8034,51.961,38832.0
2025-02-05 12:20:00,52.75,52.78,52.67,52.69,29556.0,51.9512,51.9807,51.8724,51.8921,29556.0
2025-02-05 12:25:00,52.68,52.88,52.67,52.82,38154.0,51.8822,52.0792,51.8724,52.0201,38154.0
2025-02-05 12:30:00,52.83,52.93,52.82,52.86,41334.0,52.03,52.1284,52.0201,52.0595,41334.0
2025-02-05 12:35:00,52.85,52.85,52.7,52.74,27741.0,52.0497,52.0497,51.9019,51.9413,27741.0
2025-02-05 12:40:00,52.75,52.75,52.69,52.7,23621.0,51.9512,51.9512,51.8921,51.9019,23621.0
2025-02-05 12:45:00,52.7,52.72,52.67,52.69,95789.0,51.9019,51.9216,51.8724,51.8921,95789.0
2025-02-05 12:50:00,52.69,52.78,52.65,52.7,31230.0,51.8921,51.9807,51.8527,51.9019,31230.0
2025-02-05 12:55:00,52.7,52.7,52.63,52.69,19200.0,51.9019,51.9019,51.833,51.8921,19200.0
2025-02-05 13:00:00,52.7,52.79,52.69,52.75,27852.0,51.9019,51.9906,51.8921,51.9512,27852.0
2025-02-05 13:05:00,52.75,52.77,52.67,52.73,77963.0,51.9512,51.9709,51.8724,51.9315,77963.0
2025-02-05 13:10:00,52.73,52.79,52.7,52.77,49203.0,51.9315,51.9906,51.9019,51.9709,49203.0
2025-02-05 13:15:00,52.78,52.88,52.76,52.86,27952.0,51.9807,52.0792,51.961,52.0595,27952.0
2025-02-05 13:20:00,52.86,52.87,52.7,52.74,61448.0,52.0595,52.0694,51.9019,51.9413,61448.0
2025-02-05 13:25:00,52.74,52.74,52.67,52.72,33000.0,51.9413,51.9413,51.8724,51.9216,33000.0
2025-02-05 13:30:00,52.72,52.73,52.66,52.72,31541.0,51.9216,51.9315,51.8625,51.9216,31541.0
2025-02-05 13:35:00,52.72,52.82,52.72,52.81,41771.0,51.9216,52.0201,51.9216,52.0103,41771.0
2025-02-05 13:40:00,52.82,52.91,52.81,52.9,44815.0,52.0201,52.1087,52.0103,52.0989,44815.0
2025-02-05 13:45:00,52.89,52.91,52.86,52.87,53483.0,52.089,52.1087,52.0595,52.0694,53483.0
2025-02-05 13:50:00,52.87,53.09,52.87,53.07,54903.0,52.0694,52.286,52.0694,52.2663,54903.0
2025-02-05 13:55:00,53.07,53.07,52.94,52.94,40986.0,52.2663,52.2663,52.1383,52.1383,40986.0
2025-02-05 14:00:00,52.95,52.98,52.92,52.94,41522.0,52.1481,52.1777,52.1186,52.1383,41522.0
2025-02-05 14:05:00,52.94,53.0,52.89,52.99,46554.0,52.1383,52.1974,52.089,52.1875,46554.0
2025-02-05 14:10:00,52.99,53.0,52.83,52.9,73689.0,52.1875,52.1974,52.03,52.0989,73689.0
2025-02-05 14:15:00,52.91,52.91,52.82,52.83,32672.0,52.1087,52.1087,52.0201,52.03,32672.0
2025-02-05 14:20:00,52.84,52.84,52.77,52.77,30332.0,52.0398,52.0398,51.9709,51.9709,30332.0
2025-02-05 14:25:00,52.77,52.79,52.71,52.73,35404.0,51.9709,51.9906,51.9118,51.9315,35404.0
2025-02-05 14:30:00,52.73,52.81,52.71,52.8,43113.0,51.9315,52.0103,51.9118,52.0004,43113.0
2025-02-05 14:35:00,52.8,52.85,52.8,52.82,111305.0,52.0004,52.0497,52.0004,52.0201,111305.0
2025-02-05 14:40:00,52.82,52.83,52.75,52.77,37718.0,52.0201,52.03,51.9512,51.9709,37718.0
2025-02-05 14:45:00,52.76,52.81,52.73,52.8,32913.0,51.961,52.0103,51.9315,52.0004,32913.0
2025-02-05 14:50:00,52.8,52.93,52.79,52.92,24246.0,52.0004,52.1284,51.9906,52.1186,24246.0
2025-02-05 14:55:00,52.92,52.92,52.87,52.88,30897.0,52.1186,52.1186,52.0694,52.0792,30897.0
2025-02-05 15:00:00,52.88,52.93,52.84,52.88,94947.0,52.0792,52.1284,52.0398,52.0792,94947.0
2025-02-05 15:05:00,52.88,53.03,52.87,52.99,90360.0,52.0792,52.2269,52.0694,52.1875,90360.0
2025-02-05 15:10:00,53.0,53.12,52.99,53.09,88608.0,52.1974,52.3156,52.1875,52.286,88608.0
2025-02-05 15:15:00,53.1,53.1,52.97,52.99,61169.0,52.2959,52.2959,52.1678,52.1875,61169.0
2025-02-05 15:20:00,52.99,53.06,52.98,53.05,72207.0,52.1875,52.2565,52.1777,52.2466,72207.0
2025-02-05 15:25:00,53.05,53.15,53.02,53.13,76070.0,52.2466,52.3451,52.2171,52.3254,76070.0
2025-02-05 15:30:00,53.13,53.14,53.02,53.03,109956.0,52.3254,52.3353,52.2171,52.2269,109956.0
2025-02-05 15:35:00,53.03,53.1,52.98,53.03,98654.0,52.2269,52.2959,52.1777,52.2269,98654.0
2025-02-05 15:40:00,53.03,53.03,52.96,53.01,91672.0,52.2269,52.2269,52.158,52.2072,91672.0
2025-02-05 15:45:00,53.01,53.01,52.88,52.88,133567.0,52.2072,52.2072,52.0792,52.0792,133567.0
2025-02-05 15:50:00,52.87,53.11,52.79,53.1,388682.0,52.0694,52.3057,51.9906,52.2959,388682.0
2025-02-05 15:55:00,53.11,53.54,53.11,53.51,985135.0,52.3057,52.7292,52.3057,52.6997,985135.0
2025-02-06 09:30:00,53.51,53.9,53.21,53.73,179231.0,52.6997,53.0838,52.4042,52.9163,179231.0
2025-02-06 09:35:00,53.68,53.88,53.47,53.67,134316.0,52.8671,53.0641,52.6603,52.8572,134316.0
2025-02-06 09:40:00,53.64,53.82,53.43,53.64,246385.0,52.8277,53.005,52.6209,52.8277,246385.0
2025-02-06 09:45:00,53.65,53.85,53.48,53.77,69405.0,52.8375,53.0345,52.6701,52.9557,69405.0
2025-02-06 09:50:00,53.79,54.14,53.67,53.81,66920.0,52.9754,53.3201,52.8572,52.9951,66920.0
2025-02-06 09:55:00,53.83,54.04,53.81,53.99,216875.0,53.0148,53.2216,52.9951,53.1724,216875.0
2025-02-06 10:00:00,53.96,54.09,53.81,53.9,151063.0,53.1428,53.2709,52.9951,53.0838,151063.0
2025-02-06 10:05:00,53.9,54.0,53.78,53.86,63659.0,53.0838,53.1822,52.9656,53.0444,63659.0
2025-02-06 10:10:00,53.85,53.97,53.73,53.97,43988.0,53.0345,53.1527,52.9163,53.1527,43988.0
2025-02-06 10:15:00,53.97,54.22,53.96,54.0,315832.0,53.1527,53.3989,53.1428,53.1822,315832.0
2025-02-06 10:20:00,54.02,54.04,53.8,53.87,69471.0,53.2019,53.2216,52.9853,53.0542,69471.0
2025-02-06 10:25:00,53.85,54.0,53.73,53.76,53383.0,53.0345,53.1822,52.9163,52.9459,53383.0
2025-02-06 10:30:00,53.76,53.85,53.69,53.83,56636.0,52.9459,53.0345,52.8769,53.0148,56636.0
2025-02-06 10:35:00,53.84,54.16,53.79,53.81,125630.0,53.0247,53.3398,52.9754,52.9951,125630.0
2025-02-06 10:40:00,53.8,53.87,53.73,53.81,47785.0,52.9853,53.0542,52.9163,52.9951,47785.0
2025-02-06 10:45:00,53.8,53.84,53.62,53.66,57334.0,52.9853,53.0247,52.808,52.8474,57334.0
2025-02-06 10:50:00,53.67,53.84,53.65,53.81,101198.0,52.8572,53.0247,52.8375,52.9951,101198.0
2025-02-06 10:55:00,53.82,53.85,53.64,53.83,48912.0,53.005,53.0345,52.8277,53.0148,48912.0
2025-02-06 11:00:00,53.83,53.92,53.59,53.61,120291.0,53.0148,53.1035,52.7784,52.7981,120291.0
2025-02-06 11:05:00,53.61,53.68,53.5,53.66,69130.0,52.7981,52.8671,52.6898,52.8474,69130.0
2025-02-06 11:10:00,53.65,53.78,53.65,53.71,155983.0,52.8375,52.9656,52.8375,52.8966,155983.0
2025-02-06 11:15:00,53.72,53.76,53.49,53.75,74685.0,52.9065,52.9459,52.68,52.936,74685.0
2025-02-06 11:20:00,53.71,53.86,53.65,53.71,66679.0,52.8966,53.0444,52.8375,52.8966,66679.0
2025-02-06 11:25:00,53.72,53.73,53.59,53.63,40022.0,52.9065,52.9163,52.7784,52.8178,40022.0
2025-02-06 11:30:00,53.64,53.82,53.58,53.66,79596.0,52.8277,53.005,52.7686,52.8474,79596.0
2025-02-06 11:35:00,53.66,53.7,53.51,53.61,87438.0,52.8474,52.8868,52.6997,52.7981,87438.0
2025-02-06 11:40:00,53.6,53.67,53.51,53.55,149615.0,52.7883,52.8572,52.6997,52.7391,149615.0
2025-02-06 11:45:00,53.53,53.61,53.49,53.58,144300.0,52.7194,52.7981,52.68,52.7686,144300.0
2025-02-06 11:50:00,53.55,53.56,53.38,53.41,92109.0,52.7391,52.7489,52.5716,52.6012,92109.0
2025-02-06 11:55:00,53.38,53.55,53.32,53.35,85104.0,52.5716,52.7391,52.5125,52.5421,85104.0
2025-02-06 12:00:00,53.36,53.49,53.28,53.49,44439.0,52.5519,52.68,52.4731,52.68,44439.0
2025-02-06 12:05:00,53.49,53.51,53.29,53.35,54661.0,52.68,52.6997,52.483,52.5421,54661.0
2025-02-06 12:10:00,53.35,53.35,53.27,53.27,24565.0,52.5421,52.5421,52.4633,52.4633,24565.0
2025-02-06 12:15:00,53.27,53.32,53.22,53.31,51244.0,52.4633,52.5125,52.4141,52.5027,51244.0
2025-02-06 12:20:00,53.3,53.33,53.23,53.23,34493.0,52.4928,52.5224,52.4239,52.4239,34493.0
2025-02-06 12:25:00,53.23,53.32,53.21,53.26,25127.0,52.4239,52.5125,52.4042,52.4534,25127.0
2025-02-06 12:30:00,53.26,53.27,53.1,53.19,117669.0,52.4534,52.4633,52.2959,52.3845,117669.0
2025-02-06 12:35:00,53.17,53.36,53.15,53.31,33088.0,52.3648,52.5519,52.3451,52.5027,33088.0
2025-02-06 12:40:00,53.3,53.36,53.21,53.34,48921.0,52.4928,52.5519,52.4042,52.5322,48921.0
2025-02-06 12:45:00,53.33,53.36,53.26,53.32,163712.0,52.5224,52.5519,52.4534,52.5125,163712.0
2025-02-06 12:50:00,53.32,53.43,53.3,53.34,81483.0,52.5125,52.6209,52.4928,52.5322,81483.0
2025-02-06 12:55:00,53.35,53.44,53.31,53.35,26486.0,52.5421,52.6307,52.5027,52.5421,26486.0
2025-02-06 13:00:00,53.36,53.36,53.27,53.28,25821.0,52.5519,52.5519,52.4633,52.4731,25821.0
2025-02-06 13:05:00,53.27,53.3,53.2,53.22,28176.0,52.4633,52.4928,52.3944,52.4141,28176.0
2025-02-06 13:10:00,53.23,53.26,53.16,53.23,171023.0,52.4239,52.4534,52.355,52.4239,171023.0
2025-02-06 13:15:00,53.25,53.34,53.22,53.32,40192.0,52.4436,52.5322,52.4141,52.5125,40192.0
2025-02-06 13:20:00,53.3,53.4,53.27,53.36,49223.0,52.4928,52.5913,52.4633,52.5519,49223.0
2025-02-06 13:25:00,53.36,53.4,53.34,53.39,25861.0,52.5519,52.5913,52.5322,52.5815,25861.0
2025-02-06 13:30:00,53.39,53.42,53.25,53.26,25318.0,52.5815,52.611,52.4436,52.4534,25318.0
2025-02-06 13:35:00,53.26,53.28,53.15,53.15,27401.0,52.4534,52.4731,52.3451,52.3451,27401.0
2025-02-06 13:40:00,53.17,53.17,53.06,53.11,29154.0,52.3648,52.3648,52.2565,52.3057,29154.0
2025-02-06 13:45:00,53.11,53.15,53.05,53.11,28037.0,52.3057,52.3451,52.2466,52.3057,28037.0
2025-02-06 13:50:00,53.12,53.12,53.04,53.07,29889.0,52.3156,52.3156,52.2368,52.2663,29889.0
2025-02-06 13:55:00,53.07,53.13,53.04,53.13,22755.0,52.2663,52.3254,52.2368,52.3254,22755.0
2025-02-06 14:00:00,53.12,53.28,53.11,53.14,49205.0,52.3156,52.4731,52.3057,52.3353,49205.0
2025-02-06 14:05:00,53.13,53.17,53.0,53.03,82972.0,52.3254,52.3648,52.1974,52.2269,82972.0
2025-02-06 14:10:00,53.03,53.08,52.99,53.05,44614.0,52.2269,52.2762,52.1875,52.2466,44614.0
2025-02-06 14:15:00,53.05,53.09,53.02,53.06,57286.0,52.2466,52.286,52.2171,52.2565,57286.0
2025-02-06 14:20:00,53.06,53.25,53.06,53.22,73563.0,52.2565,52.4436,52.2565,52.4141,73563.0
2025-02-06 14:25:00,53.22,53.26,53.08,53.11,62234.0,52.4141,52.4534,52.2762,52.3057,62234.0
2025-02-06 14:30:00,53.11,53.11,52.93,52.97,179206.0,52.3057,52.3057,52.1284,52.1678,179206.0
2025-02-06 14:35:00,52.97,53.04,52.95,52.98,42361.0,52.1678,52.2368,52.1481,52.1777,42361.0
2025-02-06 14:40:00,52.98,52.99,52.85,52.88,67908.0,52.1777,52.1875,52.0497,52.0792,67908.0
2025-02-06 14:45:00,52.88,52.96,52.86,52.95,34507.0,52.0792,52.158,52.0595,52.1481,34507.0
2025-02-06 14:50:00,52.96,52.99,52.8,52.92,76445.0,52.158,52.1875,52.0004,52.1186,76445.0
2025-02-06 14:55:00,52.91,52.94,52.76,52.81,69863.0,52.1087,52.1383,51.961,52.0103,69863.0
2025-02-06 15:00:00,52.81,52.87,52.8,52.85,44370.0,52.0103,52.0694,52.0004,52.0497,44370.0
2025-02-06 15:05:00,52.85,52.95,52.84,52.89,46027.0,52.0497,52.1481,52.0398,52.089,46027.0
2025-02-06 15:10:00,52.89,52.98,52.89,52.98,53543.0,52.089,52.1777,52.089,52.1777,53543.0
2025-02-06 15:15:00,52.98,53.01,52.85,52.89,245530.0,52.1777,52.2072,52.0497,52.089,245530.0
2025-02-06 15:20:00,52.88,52.91,52.77,52.9,114963.0,52.0792,52.1087,51.9709,52.0989,114963.0
2025-02-06 15:25:00,52.9,52.92,52.81,52.86,87420.0,52.0989,52.1186,52.0103,52.0595,87420.0
2025-02-06 15:30:00,52.86,52.93,52.81,52.86,173813.0,52.0595,52.1284,52.0103,52.0595,173813.0
2025-02-06 15:35:00,52.86,52.88,52.76,52.76,85365.0,52.0595,52.0792,51.961,51.961,85365.0
2025-02-06 15:40:00,52.76,52.87,52.71,52.84,121987.0,51.961,52.0694,51.9118,52.0398,121987.0
2025-02-06 15:45:00,52.83,53.12,52.82,53.1,149613.0,52.03,52.3156,52.0201,52.2959,149613.0
2025-02-06 15:50:00,53.11,53.15,52.91,53.13,294236.0,52.3057,52.3451,52.1087,52.3254,294236.0
2025-02-06 15:55:00,53.13,53.28,53.01,53.1,862885.0,52.3254,52.4731,52.2072,52.2959,862885.0
2025-02-07 09:30:00,52.26,53.25,51.9,52.75,789045.0,51.4686,52.4436,51.114,51.9512,789045.0
2025-02-07 09:35:00,52.75,52.8,51.14,51.28,428071.0,51.9512,52.0004,50.3656,50.5034,428071.0
2025-02-07 09:40:00,51.3,51.88,51.0,51.53,347811.0,50.5231,51.0943,50.2277,50.7496,347811.0
2025-02-07 09:45:00,51.5,51.96,51.38,51.73,339580.0,50.7201,51.1731,50.6019,50.9466,339580.0
2025-02-07 09:50:00,51.75,52.06,51.48,51.98,141028.0,50.9663,51.2716,50.7004,51.1928,141028.0
2025-02-07 09:55:00,52.04,52.04,51.23,51.25,148051.0,51.2519,51.2519,50.4542,50.4739,148051.0
2025-02-07 10:00:00,51.21,51.29,50.93,51.26,331091.0,50.4345,50.5133,50.1587,50.4837,331091.0
2025-02-07 10:05:00,51.27,51.39,51.07,51.36,331761.0,50.4936,50.6118,50.2966,50.5822,331761.0
2025-02-07 10:10:00,51.36,51.46,51.16,51.44,128667.0,50.5822,50.6807,50.3852,50.661,128667.0
2025-02-07 10:15:00,51.44,51.53,51.3,51.49,157061.0,50.661,50.7496,50.5231,50.7103,157061.0
2025-02-07 10:20:00,51.48,51.83,51.41,51.81,110152.0,50.7004,51.0451,50.6315,51.0254,110152.0
2025-02-07 10:25:00,51.81,52.01,51.77,51.87,188530.0,51.0254,51.2224,50.986,51.0845,188530.0
2025-02-07 10:30:00,51.89,51.97,51.71,51.82,188622.0,51.1042,51.183,50.9269,51.0353,188622.0
2025-02-07 10:35:00,51.82,51.99,51.72,51.93,155011.0,51.0353,51.2027,50.9368,51.1436,155011.0
2025-02-07 10:40:00,51.93,51.94,51.76,51.93,134127.0,51.1436,51.1534,50.9762,51.1436,134127.0
2025-02-07 10:45:00,51.93,52.18,51.88,52.18,329764.0,51.1436,51.3898,51.0943,51.3898,329764.0
2025-02-07 10:50:00,52.19,52.33,51.82,51.99,432418.0,51.3997,51.5375,51.0353,51.2027,432418.0
2025-02-07 10:55:00,52.0,52.32,51.84,52.17,191643.0,51.2125,51.5277,51.055,51.38,191643.0
2025-02-07 11:00:00,52.17,52.19,51.7,51.77,304744.0,51.38,51.3997,50.9171,50.986,304744.0
2025-02-07 11:05:00,51.77,51.86,51.58,51.68,252474.0,50.986,51.0746,50.7989,50.8974,252474.0
2025-02-07 11:10:00,51.65,51.84,51.6,51.61,72303.0,50.8678,51.055,50.8186,50.8284,72303.0
2025-02-07 11:15:00,51.62,51.88,51.56,51.76,84456.0,50.8383,51.0943,50.7792,50.9762,84456.0
2025-02-07 11:20:00,51.76,51.79,51.57,51.66,108540.0,50.9762,51.0057,50.789,50.8777,108540.0
2025-02-07 11:25:00,51.65,51.7,51.4,51.41,64352.0,50.8678,50.9171,50.6216,50.6315,64352.0
2025-02-07 11:30:00,51.42,51.43,51.2,51.25,119999.0,50.6413,50.6512,50.4246,50.4739,119999.0
2025-02-07 11:35:00,51.26,51.28,50.58,50.6,154545.0,50.4837,50.5034,49.814,49.8337,154545.0
2025-02-07 11:40:00,50.6,50.64,50.41,50.48,166342.0,49.8337,49.8731,49.6466,49.7155,166342.0
2025-02-07 11:45:00,50.48,50.6,50.45,50.6,85537.0,49.7155,49.8337,49.686,49.8337,85537.0
2025-02-07 11:50:00,50.58,50.73,50.43,50.44,117165.0,49.814,49.9618,49.6663,49.6762,117165.0
2025-02-07 11:55:00,50.45,50.5,50.21,50.31,116472.0,49.686,49.7352,49.4496,49.5481,116472.0
2025-02-07 12:00:00,50.28,50.64,50.24,50.59,90826.0,49.5186,49.8731,49.4792,49.8239,90826.0
2025-02-07 12:05:00,50.58,50.75,50.54,50.7,57964.0,49.814,49.9815,49.7746,49.9322,57964.0
2025-02-07 12:10:00,50.7,50.81,50.64,50.8,58756.0,49.9322,50.0405,49.8731,50.0307,58756.0
2025-02-07 12:15:00,50.82,50.9,50.63,50.9,78584.0,50.0504,50.1292,49.8633,50.1292,78584.0
2025-02-07 12:20:00,50.9,51.03,50.83,50.94,108561.0,50.1292,50.2572,50.0602,50.1686,108561.0
2025-02-07 12:25:00,50.92,50.96,50.76,50.77,55952.0,50.1489,50.1883,49.9913,50.0012,55952.0
2025-02-07 12:30:00,50.77,50.8,50.69,50.8,66143.0,50.0012,50.0307,49.9224,50.0307,66143.0
2025-02-07 12:35:00,50.8,50.86,50.75,50.85,83537.0,50.0307,50.0898,49.9815,50.0799,83537.0
2025-02-07 12:40:00,50.83,50.87,50.76,50.77,71725.0,50.0602,50.0996,49.9913,50.0012,71725.0
2025-02-07 12:45:00,50.78,50.87,50.75,50.8,84163.0,50.011,50.0996,49.9815,50.0307,84163.0
2025-02-07 12:50:00,50.79,51.21,50.79,51.19,129561.0,50.0209,50.4345,50.0209,50.4148,129561.0
2025-02-07 12:55:00,51.19,51.37,51.16,51.36,67304.0,50.4148,50.5921,50.3852,50.5822,67304.0
2025-02-07 13:00:00,51.36,51.6,51.31,51.5,94090.0,50.5822,50.8186,50.533,50.7201,94090.0
2025-02-07 13:05:00,51.51,51.55,51.41,51.41,86506.0,50.7299,50.7693,50.6315,50.6315,86506.0
2025-02-07 13:10:00,51.41,51.48,51.31,51.43,82525.0,50.6315,50.7004,50.533,50.6512,82525.0
2025-02-07 13:15:00,51.45,51.63,51.45,51.5,118059.0,50.6709,50.8481,50.6709,50.7201,118059.0
2025-02-07 13:20:00,51.5,51.57,51.38,51.51,85773.0,50.7201,50.789,50.6019,50.7299,85773.0
2025-02-07 13:25:00,51.5,51.51,51.32,51.41,67575.0,50.7201,50.7299,50.5428,50.6315,67575.0
2025-02-07 13:30:00,51.41,51.56,51.39,51.56,101427.0,50.6315,50.7792,50.6118,50.7792,101427.0
2025-02-07 13:35:00,51.55,51.85,51.49,51.76,114860.0,50.7693,51.0648,50.7103,50.9762,114860.0
2025-02-07 13:40:00,51.76,51.77,51.44,51.55,137476.0,50.9762,50.986,50.661,50.7693,137476.0
2025-02-07 13:45:00,51.55,51.57,50.96,51.01,90129.0,50.7693,50.789,50.1883,50.2375,90129.0
2025-02-07 13:50:00,50.99,51.3,50.99,51.25,85062.0,50.2178,50.5231,50.2178,50.4739,85062.0
2025-02-07 13:55:00,51.25,51.4,51.25,51.34,64283.0,50.4739,50.6216,50.4739,50.5625,64283.0
2025-02-07 14:00:00,51.34,51.43,51.23,51.41,62167.0,50.5625,50.6512,50.4542,50.6315,62167.0
2025-02-07 14:05:00,51.41,51.43,51.32,51.41,69864.0,50.6315,50.6512,50.5428,50.6315,69864.0
2025-02-07 14:10:00,51.4,51.44,51.24,51.44,158263.0,50.6216,50.661,50.464,50.661,158263.0
2025-02-07 14:15:00,51.43,51.43,51.3,51.36,75829.0,50.6512,50.6512,50.5231,50.5822,75829.0
2025-02-07 14:20:00,51.35,51.35,51.18,51.34,94754.0,50.5724,50.5724,50.4049,50.5625,94754.0
2025-02-07 14:25:00,51.34,51.45,51.31,51.43,67874.0,50.5625,50.6709,50.533,50.6512,67874.0
2025-02-07 14:30:00,51.42,51.69,51.39,51.43,109612.0,50.6413,50.9072,50.6118,50.6512,109612.0
2025-02-07 14:35:00,51.43,51.62,51.38,51.58,79339.0,50.6512,50.8383,50.6019,50.7989,79339.0
2025-02-07 14:40:00,51.57,51.6,51.45,51.53,103465.0,50.789,50.8186,50.6709,50.7496,103465.0
2025-02-07 14:45:00,51.52,51.58,51.5,51.54,59561.0,50.7398,50.7989,50.7201,50.7595,59561.0
2025-02-07 14:50:00,51.53,51.69,51.53,51.64,113389.0,50.7496,50.9072,50.7496,50.858,113389.0
2025-02-07 14:55:00,51.64,51.7,51.57,51.7,74007.0,50.858,50.9171,50.789,50.9171,74007.0
2025-02-07 15:00:00,51.69,51.69,51.53,51.62,72471.0,50.9072,50.9072,50.7496,50.8383,72471.0
2025-02-07 15:05:00,51.63,51.7,51.56,51.57,79019.0,50.8481,50.9171,50.7792,50.789,79019.0
2025-02-07 15:10:00,51.57,51.6,51.43,51.48,76484.0,50.789,50.8186,50.6512,50.7004,76484.0
2025-02-07 15:15:00,51.49,51.6,51.37,51.56,90370.0,50.7103,50.8186,50.5921,50.7792,90370.0
2025-02-07 15:20:00,51.57,51.7,51.54,51.55,74430.0,50.789,50.9171,50.7595,50.7693,74430.0
2025-02-07 15:25:00,51.55,51.61,51.36,51.39,111827.0,50.7693,50.8284,50.5822,50.6118,111827.0
2025-02-07 15:30:00,51.38,51.44,51.29,51.41,102159.0,50.6019,50.661,50.5133,50.6315,102159.0
2025-02-07 15:35:00,51.42,51.49,51.34,51.36,109056.0,50.6413,50.7103,50.5625,50.5822,109056.0
2025-02-07 15:40:00,51.37,51.5,51.33,51.41,140642.0,50.5921,50.7201,50.5527,50.6315,140642.0
2025-02-07 15:45:00,51.42,51.66,51.4,51.66,131056.0,50.6413,50.8777,50.6216,50.8777,131056.0
2025-02-07 15:50:00,51.66,51.87,51.61,51.84,300595.0,50.8777,51.0845,50.8284,51.055,300595.0
2025-02-07 15:55:00,51.83,52.05,51.83,51.89,824242.0,51.0451,51.2618,51.0451,51.1042,824242.0
2025-02-10 09:30:00,52.37,53.09,52.36,52.43,167508.0,51.5769,52.286,51.5671,51.636,167508.0
2025-02-10 09:35:00,52.38,52.5,52.02,52.32,73651.0,51.5868,51.705,51.2322,51.5277,73651.0
2025-02-10 09:40:00,52.32,52.56,52.15,52.56,83441.0,51.5277,51.764,51.3603,51.764,83441.0
2025-02-10 09:45:00,52.52,52.52,52.34,52.34,52447.0,51.7247,51.7247,51.5474,51.5474,52447.0
2025-02-10 09:50:00,52.35,52.58,52.11,52.12,60127.0,51.5572,51.7837,51.3209,51.3307,60127.0
2025-02-10 09:55:00,52.13,52.22,52.02,52.2,77696.0,51.3406,51.4292,51.2322,51.4095,77696.0
2025-02-10 10:00:00,52.18,52.18,52.01,52.14,89694.0,51.3898,51.3898,51.2224,51.3504,89694.0
2025-02-10 10:05:00,52.16,52.44,52.13,52.37,101341.0,51.3701,51.6459,51.3406,51.5769,101341.0
2025-02-10 10:10:00,52.37,52.42,52.07,52.09,97690.0,51.5769,51.6262,51.2815,51.3012,97690.0
2025-02-10 10:15:00,52.1,52.17,51.92,51.94,135787.0,51.311,51.38,51.1337,51.1534,135787.0
2025-02-10 10:20:00,51.94,51.99,51.7,51.71,55987.0,51.1534,51.2027,50.9171,50.9269,55987.0
2025-02-10 10:25:00,51.72,51.72,51.41,51.41,111527.0,50.9368,50.9368,50.6315,50.6315,111527.0
2025-02-10 10:30:00,51.44,51.62,51.44,51.54,57067.0,50.661,50.8383,50.661,50.7595,57067.0
2025-02-10 10:35:00,51.55,51.66,51.48,51.57,59191.0,50.7693,50.8777,50.7004,50.789,59191.0
2025-02-10 10:40:00,51.57,51.75,51.52,51.67,29452.0,50.789,50.9663,50.7398,50.8875,29452.0
2025-02-10 10:45:00,51.68,51.88,51.64,51.88,55565.0,50.8974,51.0943,50.858,51.0943,55565.0
2025-02-10 10:50:00,51.91,51.93,51.76,51.76,30361.0,51.1239,51.1436,50.9762,50.9762,30361.0
2025-02-10 10:55:00,51.76,51.76,51.67,51.72,34844.0,50.9762,50.9762,50.8875,50.9368,34844.0
2025-02-10 11:00:00,51.71,51.84,51.71,51.8,65459.0,50.9269,51.055,50.9269,51.0156,65459.0
2025-02-10 11:05:00,51.79,51.84,51.67,51.75,46467.0,51.0057,51.055,50.8875,50.9663,46467.0
2025-02-10 11:10:00,51.75,51.99,51.74,51.92,119368.0,50.9663,51.2027,50.9565,51.1337,119368.0
2025-02-10 11:15:00,51.92,52.08,51.87,52.07,82836.0,51.1337,51.2913,51.0845,51.2815,82836.0
2025-02-10 11:20:00,52.07,52.08,51.91,52.08,43657.0,51.2815,51.2913,51.1239,51.2913,43657.0
2025-02-10 11:25:00,52.07,52.12,51.83,52.01,70804.0,51.2815,51.3307,51.0451,51.2224,70804.0
2025-02-10 11:30:00,52.02,52.04,51.84,51.94,33387.0,51.2322,51.2519,51.055,51.1534,33387.0
2025-02-10 11:35:00,51.92,52.03,51.92,51.96,28315.0,51.1337,51.2421,51.1337,51.1731,28315.0
2025-02-10 11:40:00,51.96,52.21,51.94,52.16,54001.0,51.1731,51.4193,51.1534,51.3701,54001.0
2025-02-10 11:45:00,52.14,52.18,52.06,52.07,55738.0,51.3504,51.3898,51.2716,51.2815,55738.0
2025-02-10 11:50:00,52.06,52.29,52.04,52.29,53149.0,51.2716,51.4981,51.2519,51.4981,53149.0
2025-02-10 11:55:00,52.28,52.31,52.21,52.27,83111.0,51.4883,51.5178,51.4193,51.4784,83111.0
2025-02-10 12:00:00,52.28,52.53,52.28,52.51,40370.0,51.4883,51.7345,51.4883,51.7148,40370.0
2025-02-10 12:05:00,52.52,52.55,52.41,52.42,53620.0,51.7247,51.7542,51.6163,51.6262,53620.0
2025-02-10 12:10:00,52.42,52.59,52.41,52.45,47044.0,51.6262,51.7936,51.6163,51.6557,47044.0
2025-02-10 12:15:00,52.45,52.47,52.21,52.25,96991.0,51.6557,51.6754,51.4193,51.4587,96991.0
2025-02-10 12:20:00,52.26,52.3,52.2,52.24,58502.0,51.4686,51.508,51.4095,51.4489,58502.0
2025-02-10 12:25:00,52.23,52.24,52.12,52.15,46893.0,51.439,51.4489,51.3307,51.3603,46893.0
2025-02-10 12:30:00,52.15,52.23,52.12,52.23,37306.0,51.3603,51.439,51.3307,51.439,37306.0
2025-02-10 12:35:00,52.24,52.24,52.14,52.14,38198.0,51.4489,51.4489,51.3504,51.3504,38198.0
2025-02-10 12:40:00,52.14,52.23,52.14,52.21,30676.0,51.3504,51.439,51.3504,51.4193,30676.0
2025-02-10 12:45:00,52.2,52.26,52.15,52.2,40394.0,51.4095,51.4686,51.3603,51.4095,40394.0
2025-02-10 12:50:00,52.21,52.25,52.17,52.23,21832.0,51.4193,51.4587,51.38,51.439,21832.0
2025-02-10 12:55:00,52.23,52.23,52.09,52.09,42902.0,51.439,51.439,51.3012,51.3012,42902.0
2025-02-10 13:00:00,52.1,52.1,52.0,52.05,39348.0,51.311,51.311,51.2125,51.2618,39348.0
2025-02-10 13:05:00,52.05,52.19,52.04,52.19,25150.0,51.2618,51.3997,51.2519,51.3997,25150.0
2025-02-10 13:10:00,52.19,52.23,52.18,52.2,15293.0,51.3997,51.439,51.3898,51.4095,15293.0
2025-02-10 13:15:00,52.19,52.28,52.15,52.2,19961.0,51.3997,51.4883,51.3603,51.4095,19961.0
2025-02-10 13:20:00,52.2,52.25,52.2,52.25,17709.0,51.4095,51.4587,51.4095,51.4587,17709.0
2025-02-10 13:25:00,52.25,52.3,52.19,52.23,89635.0,51.4587,51.508,51.3997,51.439,89635.0
2025-02-10 13:30:00,52.24,52.26,52.12,52.15,65183.0,51.4489,51.4686,51.3307,51.3603,65183.0
2025-02-10 13:35:00,52.15,52.17,52.03,52.17,57206.0,51.3603,51.38,51.2421,51.38,57206.0
2025-02-10 13:40:00,52.17,52.2,52.03,52.06,33641.0,51.38,51.4095,51.2421,51.2716,33641.0
2025-02-10 13:45:00,52.06,52.09,51.99,52.01,49489.0,51.2716,51.3012,51.2027,51.2224,49489.0
2025-02-10 13:50:00,52.01,52.01,51.94,51.95,49889.0,51.2224,51.2224,51.1534,51.1633,49889.0
2025-02-10 13:55:00,51.95,51.99,51.79,51.8,78290.0,51.1633,51.2027,51.0057,51.0156,78290.0
2025-02-10 14:00:00,51.79,51.8,51.65,51.67,78250.0,51.0057,51.0156,50.8678,50.8875,78250.0
2025-02-10 14:05:00,51.68,51.79,51.65,51.79,54145.0,50.8974,51.0057,50.8678,51.0057,54145.0
2025-02-10 14:10:00,51.78,51.85,51.7,51.8,28902.0,50.9959,51.0648,50.9171,51.0156,28902.0
2025-02-10 14:15:00,51.8,51.83,51.7,51.71,50973.0,51.0156,51.0451,50.9171,50.9269,50973.0
2025-02-10 14:20:00,51.7,51.72,51.6,51.66,49019.0,50.9171,50.9368,50.8186,50.8777,49019.0
2025-02-10 14:25:00,51.66,51.67,51.57,51.61,55948.0,50.8777,50.8875,50.789,50.8284,55948.0
2025-02-10 14:30:00,51.62,51.75,51.61,51.71,43089.0,50.8383,50.9663,50.8284,50.9269,43089.0
2025-02-10 14:35:00,51.71,51.77,51.68,51.71,22803.0,50.9269,50.986,50.8974,50.9269,22803.0
2025-02-10 14:40:00,51.71,51.72,51.56,51.58,24261.0,50.9269,50.9368,50.7792,50.7989,24261.0
2025-02-10 14:45:00,51.6,51.67,51.58,51.6,26445.0,50.8186,50.8875,50.7989,50.8186,26445.0
2025-02-10 14:50:00,51.62,51.62,51.55,51.57,30222.0,50.8383,50.8383,50.7693,50.789,30222.0
2025-02-10 14:55:00,51.57,51.66,51.57,51.61,30277.0,50.789,50.8777,50.789,50.8284,30277.0
2025-02-10 15:00:00,51.61,51.64,51.5,51.52,48223.0,50.8284,50.858,50.7201,50.7398,48223.0
2025-02-10 15:05:00,51.52,51.57,51.49,51.56,53267.0,50.7398,50.789,50.7103,50.7792,53267.0
2025-02-10 15:10:00,51.55,51.74,51.54,51.71,106506.0,50.7693,50.9565,50.7595,50.9269,106506.0
2025-02-10 15:15:00,51.71,51.81,51.7,51.74,70086.0,50.9269,51.0254,50.9171,50.9565,70086.0
2025-02-10 15:20:00,51.74,51.83,51.67,51.7,80405.0,50.9565,51.0451,50.8875,50.9171,80405.0
2025-02-10 15:25:00,51.7,51.73,51.64,51.71,79479.0,50.9171,50.9466,50.858,50.9269,79479.0
2025-02-10 15:30:00,51.7,51.81,51.66,51.77,86675.0,50.9171,51.0254,50.8777,50.986,86675.0
2025-02-10 15:35:00,51.77,51.88,51.75,51.84,65308.0,50.986,51.0943,50.9663,51.055,65308.0
2025-02-10 15:40:00,51.84,51.91,51.79,51.89,74543.0,51.055,51.1239,51.0057,51.1042,74543.0
2025-02-10 15:45:00,51.9,51.9,51.76,51.81,106246.0,51.114,51.114,50.9762,51.0254,106246.0
2025-02-10 15:50:00,51.81,52.09,51.81,51.98,263082.0,51.0254,51.3012,51.0254,51.1928,263082.0
2025-02-10 15:55:00,51.97,52.22,51.95,52.03,642084.0,51.183,51.4292,51.1633,51.2421,642084.0
2025-02-11 09:30:00,51.42,52.08,51.42,52.05,83213.0,50.6413,51.2913,50.6413,51.2618,83213.0
2025-02-11 09:35:00,52.07,52.31,51.92,52.09,51279.0,51.2815,51.5178,51.1337,51.3012,51279.0
2025-02-11 09:40:00,52.13,52.14,51.7,51.75,63626.0,51.3406,51.3504,50.9171,50.9663,63626.0
2025-02-11 09:45:00,51.75,51.86,51.69,51.85,83091.0,50.9663,51.0746,50.9072,51.0648,83091.0
2025-02-11 09:50:00,51.86,52.41,51.85,52.37,243894.0,51.0746,51.6163,51.0648,51.5769,243894.0
2025-02-11 09:55:00,52.38,52.47,52.15,52.38,251603.0,51.5868,51.6754,51.3603,51.5868,251603.0
2025-02-11 10:00:00,52.4,52.55,52.32,52.42,124107.0,51.6065,51.7542,51.5277,51.6262,124107.0
2025-02-11 10:05:00,52.44,52.62,52.34,52.41,92884.0,51.6459,51.8231,51.5474,51.6163,92884.0
2025-02-11 10:10:00,52.41,52.66,52.4,52.66,36658.0,51.6163,51.8625,51.6065,51.8625,36658.0
2025-02-11 10:15:00,52.67,52.7,52.43,52.43,32380.0,51.8724,51.9019,51.636,51.636,32380.0
2025-02-11 10:20:00,52.45,52.49,52.33,52.44,34450.0,51.6557,51.6951,51.5375,51.6459,34450.0
2025-02-11 10:25:00,52.43,52.69,52.43,52.67,51858.0,51.636,51.8921,51.636,51.8724,51858.0
2025-02-11 10:30:00,52.68,52.75,52.52,52.56,66817.0,51.8822,51.9512,51.7247,51.764,66817.0
2025-02-11 10:35:00,52.56,52.64,52.53,52.57,35900.0,51.764,51.8428,51.7345,51.7739,35900.0
2025-02-11 10:40:00,52.57,52.62,52.54,52.6,27476.0,51.7739,51.8231,51.7443,51.8034,27476.0
2025-02-11 10:45:00,52.61,52.76,52.6,52.71,43983.0,51.8133,51.961,51.8034,51.9118,43983.0
2025-02-11 10:50:00,52.72,52.72,52.65,52.69,78849.0,51.9216,51.9216,51.8527,51.8921,78849.0
2025-02-11 10:55:00,52.68,52.76,52.57,52.66,129547.0,51.8822,51.961,51.7739,51.8625,129547.0
2025-02-11 11:00:00,52.67,52.9,52.67,52.83,91670.0,51.8724,52.0989,51.8724,52.03,91670.0
2025-02-11 11:05:00,52.81,52.85,52.71,52.73,66392.0,52.0103,52.0497,51.9118,51.9315,66392.0
2025-02-11 11:10:00,52.73,52.78,52.57,52.75,94354.0,51.9315,51.9807,51.7739,51.9512,94354.0
2025-02-11 11:15:00,52.75,52.9,52.73,52.89,106813.0,51.9512,52.0989,51.9315,52.089,106813.0
2025-02-11 11:20:00,52.9,52.9,52.71,52.75,106408.0,52.0989,52.0989,51.9118,51.9512,106408.0
2025-02-11 11:25:00,52.75,52.91,52.72,52.89,103625.0,51.9512,52.1087,51.9216,52.089,103625.0
2025-02-11 11:30:00,52.89,52.9,52.77,52.83,59851.0,52.089,52.0989,51.9709,52.03,59851.0
2025-02-11 11:35:00,52.83,52.91,52.81,52.84,38048.0,52.03,52.1087,52.0103,52.0398,38048.0
2025-02-11 11:40:00,52.84,52.92,52.77,52.9,24108.0,52.0398,52.1186,51.9709,52.0989,24108.0
2025-02-11 11:45:00,52.91,52.95,52.79,52.8,39302.0,52.1087,52.1481,51.9906,52.0004,39302.0
2025-02-11 11:50:00,52.81,52.82,52.69,52.73,35978.0,52.0103,52.0201,51.8921,51.9315,35978.0
2025-02-11 11:55:00,52.73,52.83,52.69,52.83,49654.0,51.9315,52.03,51.8921,52.03,49654.0
2025-02-11 12:00:00,52.82,52.84,52.71,52.79,45569.0,52.0201,52.0398,51.9118,51.9906,45569.0
2025-02-11 12:05:00,52.78,52.9,52.77,52.86,51945.0,51.9807,52.0989,51.9709,52.0595,51945.0
2025-02-11 12:10:00,52.85,52.86,52.67,52.69,65100.0,52.0497,52.0595,51.8724,51.8921,65100.0
2025-02-11 12:15:00,52.68,52.75,52.58,52.64,84366.0,51.8822,51.9512,51.7837,51.8428,84366.0
2025-02-11 12:20:00,52.62,52.76,52.62,52.68,55817.0,51.8231,51.961,51.8231,51.8822,55817.0
2025-02-11 12:25:00,52.68,52.76,52.66,52.7,96828.0,51.8822,51.961,51.8625,51.9019,96828.0
2025-02-11 12:30:00,52.7,52.8,52.7,52.79,30158.0,51.9019,52.0004,51.9019,51.9906,30158.0
2025-02-11 12:35:00,52.79,52.86,52.74,52.82,54368.0,51.9906,52.0595,51.9413,52.0201,54368.0
2025-02-11 12:40:00,52.8,52.86,52.79,52.8,32853.0,52.0004,52.0595,51.9906,52.0004,32853.0
2025-02-11 12:45:00,52.8,52.82,52.76,52.8,17246.0,52.0004,52.0201,51.961,52.0004,17246.0
2025-02-11 12:50:00,52.81,52.81,52.68,52.7,26727.0,52.0103,52.0103,51.8822,51.9019,26727.0
2025-02-11 12:55:00,52.71,52.72,52.65,52.66,96204.0,51.9118,51.9216,51.8527,51.8625,96204.0
2025-02-11 13:00:00,52.66,52.7,52.6,52.62,79774.0,51.8625,51.9019,51.8034,51.8231,79774.0
2025-02-11 13:05:00,52.63,52.65,52.61,52.64,16274.0,51.833,51.8527,51.8133,51.8428,16274.0
2025-02-11 13:10:00,52.65,52.65,52.49,52.51,33299.0,51.8527,51.8527,51.6951,51.7148,33299.0
2025-02-11 13:15:00,52.5,52.66,52.47,52.65,19029.0,51.705,51.8625,51.6754,51.8527,19029.0
2025-02-11 13:20:00,52.65,52.65,52.59,52.64,23183.0,51.8527,51.8527,51.7936,51.8428,23183.0
2025-02-11 13:25:00,52.65,52.67,52.6,52.6,14422.0,51.8527,51.8724,51.8034,51.8034,14422.0
2025-02-11 13:30:00,52.59,52.82,52.59,52.8,27542.0,51.7936,52.0201,51.7936,52.0004,27542.0
2025-02-11 13:35:00,52.81,52.89,52.79,52.86,39211.0,52.0103,52.089,51.9906,52.0595,39211.0
2025-02-11 13:40:00,52.86,52.97,52.86,52.96,24270.0,52.0595,52.1678,52.0595,52.158,24270.0
2025-02-11 13:45:00,52.96,53.0,52.95,52.96,31410.0,52.158,52.1974,52.1481,52.158,31410.0
2025-02-11 13:50:00,52.95,52.97,52.86,52.88,43230.0,52.1481,52.1678,52.0595,52.0792,43230.0
2025-02-11 13:55:00,52.88,52.89,52.8,52.8,18019.0,52.0792,52.089,52.0004,52.0004,18019.0
2025-02-11 14:00:00,52.8,52.92,52.76,52.92,47935.0,52.0004,52.1186,51.961,52.1186,47935.0
2025-02-11 14:05:00,52.92,53.02,52.89,53.02,32065.0,52.1186,52.2171,52.089,52.2171,32065.0
2025-02-11 14:10:00,53.01,53.02,52.92,52.99,25840.0,52.2072,52.2171,52.1186,52.1875,25840.0
2025-02-11 14:15:00,53.0,53.0,52.85,52.92,42202.0,52.1974,52.1974,52.0497,52.1186,42202.0
2025-02-11 14:20:00,52.93,53.01,52.92,52.96,45338.0,52.1284,52.2072,52.1186,52.158,45338.0
2025-02-11 14:25:00,52.96,53.01,52.88,52.89,25028.0,52.158,52.2072,52.0792,52.089,25028.0
2025-02-11 14:30:00,52.89,52.94,52.84,52.89,38520.0,52.089,52.1383,52.0398,52.089,38520.0
2025-02-11 14:35:00,52.88,52.9,52.72,52.75,66749.0,52.0792,52.0989,51.9216,51.9512,66749.0
2025-02-11 14:40:00,52.75,52.83,52.75,52.8,65052.0,51.9512,52.03,51.9512,52.0004,65052.0
2025-02-11 14:45:00,52.8,52.91,52.79,52.88,36773.0,52.0004,52.1087,51.9906,52.0792,36773.0
2025-02-11 14:50:00,52.87,52.9,52.85,52.87,34476.0,52.0694,52.0989,52.0497,52.0694,34476.0
2025-02-11 14:55:00,52.88,52.98,52.85,52.95,37637.0,52.0792,52.1777,52.0497,52.1481,37637.0
2025-02-11 15:00:00,52.96,53.15,52.96,53.02,46345.0,52.158,52.3451,52.158,52.2171,46345.0
2025-02-11 15:05:00,53.02,53.07,52.95,52.98,86598.0,52.2171,52.2663,52.1481,52.1777,86598.0
2025-02-11 15:10:00,52.98,53.0,52.96,52.98,25991.0,52.1777,52.1974,52.158,52.1777,25991.0
2025-02-11 15:15:00,52.98,52.99,52.8,52.84,90313.0,52.1777,52.1875,52.0004,52.0398,90313.0
2025-02-11 15:20:00,52.83,52.88,52.8,52.85,43515.0,52.03,52.0792,52.0004,52.0497,43515.0
2025-02-11 15:25:00,52.86,52.9,52.83,52.86,36157.0,52.0595,52.0989,52.03,52.0595,36157.0
2025-02-11 15:30:00,52.85,52.93,52.84,52.88,50043.0,52.0497,52.1284,52.0398,52.0792,50043.0
2025-02-11 15:35:00,52.87,52.89,52.76,52.77,39142.0,52.0694,52.089,51.961,51.9709,39142.0
2025-02-11 15:40:00,52.76,52.77,52.69,52.77,58563.0,51.961,51.9709,51.8921,51.9709,58563.0
2025-02-11 15:45:00,52.77,52.78,52.7,52.74,34573.0,51.9709,51.9807,51.9019,51.9413,34573.0
2025-02-11 15:50:00,52.74,52.83,52.61,52.63,101477.0,51.9413,52.03,51.8133,51.833,101477.0
2025-02-11 15:55:00,52.64,52.64,52.46,52.6,311414.0,51.8428,51.8428,51.6656,51.8034,311414.0
2025-02-12 09:30:00,52.05,52.29,51.94,52.03,91499.0,51.2618,51.4981,51.1534,51.2421,91499.0
2025-02-12 09:35:00,52.07,52.9,51.97,52.81,87100.0,51.2815,52.0989,51.183,52.0103,87100.0
2025-02-12 09:40:00,52.82,53.5,52.74,53.42,124006.0,52.0201,52.6898,51.9413,52.611,124006.0
2025-02-12 09:45:00,53.4,53.5,53.02,53.09,61046.0,52.5913,52.6898,52.2171,52.286,61046.0
2025-02-12 09:50:00,53.05,53.16,52.97,53.02,55846.0,52.2466,52.355,52.1678,52.2171,55846.0
2025-02-12 09:55:00,53.02,53.14,52.93,53.07,31689.0,52.2171,52.3353,52.1284,52.2663,31689.0
2025-02-12 10:00:00,53.08,53.12,52.79,52.82,90466.0,52.2762,52.3156,51.9906,52.0201,90466.0
2025-02-12 10:05:00,52.8,52.89,52.68,52.71,55446.0,52.0004,52.089,51.8822,51.9118,55446.0
2025-02-12 10:10:00,52.71,52.73,52.54,52.67,71215.0,51.9118,51.9315,51.7443,51.8724,71215.0
2025-02-12 10:15:00,52.67,52.83,52.58,52.78,65651.0,51.8724,52.03,51.7837,51.9807,65651.0
2025-02-12 10:20:00,52.79,52.95,52.74,52.87,76631.0,51.9906,52.1481,51.9413,52.0694,76631.0
2025-02-12 10:25:00,52.87,52.98,52.6,52.64,70943.0,52.0694,52.1777,51.8034,51.8428,70943.0
2025-02-12 10:30:00,52.64,52.82,52.64,52.69,69605.0,51.8428,52.0201,51.8428,51.8921,69605.0
2025-02-12 10:35:00,52.7,52.85,52.65,52.8,87121.0,51.9019,52.0497,51.8527,52.0004,87121.0
2025-02-12 10:40:00,52.82,53.08,52.75,53.02,113398.0,52.0201,52.2762,51.9512,52.2171,113398.0
2025-02-12 10:45:00,53.05,53.08,52.97,53.02,67208.0,52.2466,52.2762,52.1678,52.2171,67208.0
2025-02-12 10:50:00,53.04,53.11,52.95,53.01,98238.0,52.2368,52.3057,52.1481,52.2072,98238.0
2025-02-12 10:55:00,53.02,53.06,52.76,52.92,235311.0,52.2171,52.2565,51.961,52.1186,235311.0
2025-02-12 11:00:00,52.93,53.0,52.77,52.78,48889.0,52.1284,52.1974,51.9709,51.9807,48889.0
2025-02-12 11:05:00,52.79,52.88,52.75,52.87,31108.0,51.9906,52.0792,51.9512,52.0694,31108.0
2025-02-12 11:10:00,52.86,52.95,52.7,52.7,49557.0,52.0595,52.1481,51.9019,51.9019,49557.0
2025-02-12 11:15:00,52.71,52.77,52.71,52.77,37320.0,51.9118,51.9709,51.9118,51.9709,37320.0
2025-02-12 11:20:00,52.78,52.85,52.7,52.77,37349.0,51.9807,52.0497,51.9019,51.9709,37349.0
2025-02-12 11:25:00,52.77,52.78,52.67,52.71,63570.0,51.9709,51.9807,51.8724,51.9118,63570.0
2025-02-12 11:30:00,52.71,52.86,52.64,52.77,55537.0,51.9118,52.0595,51.8428,51.9709,55537.0
2025-02-12 11:35:00,52.75,52.93,52.73,52.89,22317.0,51.9512,52.1284,51.9315,52.089,22317.0
2025-02-12 11:40:00,52.88,52.92,52.76,52.87,44366.0,52.0792,52.1186,51.961,52.0694,44366.0
2025-02-12 11:45:00,52.87,52.88,52.79,52.8,29300.0,52.0694,52.0792,51.9906,52.0004,29300.0
2025-02-12 11:50:00,52.82,52.96,52.81,52.92,19999.0,52.0201,52.158,52.0103,52.1186,19999.0
2025-02-12 11:55:00,52.91,52.96,52.86,52.88,18644.0,52.1087,52.158,52.0595,52.0792,18644.0
2025-02-12 12:00:00,52.87,52.95,52.8,52.84,28693.0,52.0694,52.1481,52.0004,52.0398,28693.0
2025-02-12 12:05:00,52.8,52.87,52.79,52.85,55212.0,52.0004,52.0694,51.9906,52.0497,55212.0
2025-02-12 12:10:00,52.85,52.98,52.79,52.92,32941.0,52.0497,52.1777,51.9906,52.1186,32941.0
2025-02-12 12:15:00,52.92,53.01,52.9,52.98,38746.0,52.1186,52.2072,52.0989,52.1777,38746.0
2025-02-12 12:20:00,52.98,53.06,52.97,53.02,23156.0,52.1777,52.2565,52.1678,52.2171,23156.0
2025-02-12 12:25:00,53.02,53.15,53.0,53.05,46580.0,52.2171,52.3451,52.1974,52.2466,46580.0
2025-02-12 12:30:00,53.04,53.08,53.0,53.05,123475.0,52.2368,52.2762,52.1974,52.2466,123475.0
2025-02-12 12:35:00,53.04,53.1,53.03,53.08,73003.0,52.2368,52.2959,52.2269,52.2762,73003.0
2025-02-12 12:40:00,53.09,53.12,53.05,53.09,32343.0,52.286,52.3156,52.2466,52.286,32343.0
2025-02-12 12:45:00,53.09,53.18,53.06,53.15,36319.0,52.286,52.3747,52.2565,52.3451,36319.0
2025-02-12 12:50:00,53.13,53.27,53.12,53.27,81644.0,52.3254,52.4633,52.3156,52.4633,81644.0
2025-02-12 12:55:00,53.28,53.28,53.2,53.21,49025.0,52.4731,52.4731,52.3944,52.4042,49025.0
2025-02-12 13:00:00,53.21,53.27,53.18,53.23,44973.0,52.4042,52.4633,52.3747,52.4239,44973.0
2025-02-12 13:05:00,53.23,53.24,53.18,53.23,43787.0,52.4239,52.4337,52.3747,52.4239,43787.0
2025-02-12 13:10:00,53.23,53.32,53.23,53.31,26399.0,52.4239,52.5125,52.4239,52.5027,26399.0
2025-02-12 13:15:00,53.32,53.35,53.29,53.33,33055.0,52.5125,52.5421,52.483,52.5224,33055.0
2025-02-12 13:20:00,53.33,53.36,53.29,53.3,49703.0,52.5224,52.5519,52.483,52.4928,49703.0
2025-02-12 13:25:00,53.31,53.38,53.27,53.31,59295.0,52.5027,52.5716,52.4633,52.5027,59295.0
2025-02-12 13:30:00,53.29,53.4,53.29,53.34,55873.0,52.483,52.5913,52.483,52.5322,55873.0
2025-02-12 13:35:00,53.34,53.41,53.34,53.36,35577.0,52.5322,52.6012,52.5322,52.5519,35577.0
2025-02-12 13:40:00,53.37,53.38,53.29,53.3,48005.0,52.5618,52.5716,52.483,52.4928,48005.0
2025-02-12 13:45:00,53.3,53.33,53.22,53.24,37370.0,52.4928,52.5224,52.4141,52.4337,37370.0
2025-02-12 13:50:00,53.23,53.3,53.22,53.28,30091.0,52.4239,52.4928,52.4141,52.4731,30091.0
2025-02-12 13:55:00,53.28,53.28,53.21,53.22,38232.0,52.4731,52.4731,52.4042,52.4141,38232.0
2025-02-12 14:00:00,53.21,53.27,53.2,53.23,32677.0,52.4042,52.4633,52.3944,52.4239,32677.0
2025-02-12 14:05:00,53.23,53.32,53.22,53.28,49720.0,52.4239,52.5125,52.4141,52.4731,49720.0
2025-02-12 14:10:00,53.28,53.3,53.26,53.29,29379.0,52.4731,52.4928,52.4534,52.483,29379.0
2025-02-12 14:15:00,53.28,53.35,53.19,53.19,102394.0,52.4731,52.5421,52.3845,52.3845,102394.0
2025-02-12 14:20:00,53.19,53.32,53.19,53.23,52772.0,52.3845,52.5125,52.3845,52.4239,52772.0
2025-02-12 14:25:00,53.23,53.35,53.21,53.31,33786.0,52.4239,52.5421,52.4042,52.5027,33786.0
2025-02-12 14:30:00,53.31,53.42,53.28,53.41,39892.0,52.5027,52.611,52.4731,52.6012,39892.0
2025-02-12 14:35:00,53.41,53.51,53.38,53.46,34033.0,52.6012,52.6997,52.5716,52.6504,34033.0
2025-02-12 14:40:00,53.47,53.54,53.44,53.45,39670.0,52.6603,52.7292,52.6307,52.6406,39670.0
2025-02-12 14:45:00,53.45,53.47,53.39,53.42,41576.0,52.6406,52.6603,52.5815,52.611,41576.0
2025-02-12 14:50:00,53.41,53.42,53.35,53.39,25603.0,52.6012,52.611,52.5421,52.5815,25603.0
2025-02-12 14:55:00,53.39,53.45,53.33,53.36,39317.0,52.5815,52.6406,52.5224,52.5519,39317.0
2025-02-12 15:00:00,53.36,53.48,53.35,53.41,33990.0,52.5519,52.6701,52.5421,52.6012,33990.0
2025-02-12 15:05:00,53.41,53.44,53.32,53.39,52656.0,52.6012,52.6307,52.5125,52.5815,52656.0
2025-02-12 15:10:00,53.39,53.47,53.39,53.46,46140.0,52.5815,52.6603,52.5815,52.6504,46140.0
2025-02-12 15:15:00,53.46,53.46,53.41,53.46,32983.0,52.6504,52.6504,52.6012,52.6504,32983.0
2025-02-12 15:20:00,53.46,53.46,53.35,53.39,111795.0,52.6504,52.6504,52.5421,52.5815,111795.0
2025-02-12 15:25:00,53.39,53.51,53.39,53.41,66424.0,52.5815,52.6997,52.5815,52.6012,66424.0
2025-02-12 15:30:00,53.41,53.48,53.36,53.46,63375.0,52.6012,52.6701,52.5519,52.6504,63375.0
2025-02-12 15:35:00,53.45,53.54,53.44,53.54,62471.0,52.6406,52.7292,52.6307,52.7292,62471.0
2025-02-12 15:40:00,53.54,53.59,53.42,53.46,121462.0,52.7292,52.7784,52.611,52.6504,121462.0
2025-02-12 15:45:00,53.46,53.54,53.45,53.52,73785.0,52.6504,52.7292,52.6406,52.7095,73785.0
2025-02-12 15:50:00,53.53,53.64,53.51,53.64,193630.0,52.7194,52.8277,52.6997,52.8277,193630.0
2025-02-12 15:55:00,53.63,53.93,53.63,53.86,633469.0,52.8178,53.1133,52.8178,53.0444,633469.0
2025-02-13 09:30:00,53.63,54.21,53.45,54.2,131314.0,52.8178,53.3891,52.6406,53.3792,131314.0
2025-02-13 09:35:00,54.19,54.19,53.76,53.9,35507.0,53.3694,53.3694,52.9459,53.0838,35507.0
2025-02-13 09:40:00,53.84,54.03,53.64,53.64,48511.0,53.0247,53.2118,52.8277,52.8277,48511.0
2025-02-13 09:45:00,53.64,53.65,53.44,53.6,75772.0,52.8277,52.8375,52.6307,52.7883,75772.0
2025-02-13 09:50:00,53.62,53.72,53.57,53.7,29942.0,52.808,52.9065,52.7588,52.8868,29942.0
2025-02-13 09:55:00,53.68,53.89,53.67,53.83,31325.0,52.8671,53.0739,52.8572,53.0148,31325.0
2025-02-13 10:00:00,53.85,54.22,53.85,54.17,43065.0,53.0345,53.3989,53.0345,53.3497,43065.0
2025-02-13 10:05:00,54.17,54.18,53.91,54.05,28824.0,53.3497,53.3595,53.0936,53.2315,28824.0
2025-02-13 10:10:00,54.05,54.15,53.92,53.97,50045.0,53.2315,53.33,53.1035,53.1527,50045.0
2025-02-13 10:15:00,53.96,54.13,53.93,54.12,61816.0,53.1428,53.3103,53.1133,53.3004,61816.0
2025-02-13 10:20:00,54.12,54.28,54.08,54.27,182924.0,53.3004,53.458,53.261,53.4482,182924.0
2025-02-13 10:25:00,54.26,54.45,54.11,54.43,229468.0,53.4383,53.6254,53.2906,53.6057,229468.0
2025-02-13 10:30:00,54.43,54.58,54.41,54.57,93264.0,53.6057,53.7535,53.586,53.7436,93264.0
2025-02-13 10:35:00,54.55,54.63,54.48,54.58,25646.0,53.7239,53.8027,53.655,53.7535,25646.0
2025-02-13 10:40:00,54.56,54.66,54.51,54.54,34069.0,53.7338,53.8322,53.6845,53.7141,34069.0
2025-02-13 10:45:00,54.55,54.55,54.38,54.4,37304.0,53.7239,53.7239,53.5565,53.5762,37304.0
2025-02-13 10:50:00,54.4,54.46,54.31,54.33,24846.0,53.5762,53.6353,53.4875,53.5072,24846.0
2025-02-13 10:55:00,54.33,54.38,54.31,54.36,18265.0,53.5072,53.5565,53.4875,53.5368,18265.0
2025-02-13 11:00:00,54.37,54.54,54.36,54.49,31054.0,53.5466,53.7141,53.5368,53.6648,31054.0
2025-02-13 11:05:00,54.5,54.5,54.34,54.37,29528.0,53.6747,53.6747,53.5171,53.5466,29528.0
2025-02-13 11:10:00,54.36,54.47,54.31,54.39,32523.0,53.5368,53.6451,53.4875,53.5663,32523.0
2025-02-13 11:15:00,54.39,54.39,54.3,54.38,18789.0,53.5663,53.5663,53.4777,53.5565,18789.0
2025-02-13 11:20:00,54.38,54.44,54.34,54.42,26490.0,53.5565,53.6156,53.5171,53.5959,26490.0
2025-02-13 11:25:00,54.42,54.45,54.33,54.37,35978.0,53.5959,53.6254,53.5072,53.5466,35978.0
2025-02-13 11:30:00,54.37,54.37,54.26,54.29,25637.0,53.5466,53.5466,53.4383,53.4678,25637.0
2025-02-13 11:35:00,54.3,54.33,54.19,54.22,18672.0,53.4777,53.5072,53.3694,53.3989,18672.0
2025-02-13 11:40:00,54.22,54.35,54.21,54.35,11715.0,53.3989,53.5269,53.3891,53.5269,11715.0
2025-02-13 11:45:00,54.34,54.34,54.21,54.22,14327.0,53.5171,53.5171,53.3891,53.3989,14327.0
2025-02-13 11:50:00,54.22,54.32,54.22,54.31,10212.0,53.3989,53.4974,53.3989,53.4875,10212.0
2025-02-13 11:55:00,54.33,54.48,54.24,54.4,44033.0,53.5072,53.655,53.4186,53.5762,44033.0
2025-02-13 12:00:00,54.41,54.48,54.36,54.4,22986.0,53.586,53.655,53.5368,53.5762,22986.0
2025-02-13 12:05:00,54.39,54.46,54.38,54.38,15941.0,53.5663,53.6353,53.5565,53.5565,15941.0
2025-02-13 12:10:00,54.36,54.37,54.24,54.27,33194.0,53.5368,53.5466,53.4186,53.4482,33194.0
2025-02-13 12:15:00,54.28,54.29,54.15,54.18,21733.0,53.458,53.4678,53.33,53.3595,21733.0
2025-02-13 12:20:00,54.19,54.25,54.09,54.13,33497.0,53.3694,53.4285,53.2709,53.3103,33497.0
2025-02-13 12:25:00,54.14,54.24,54.12,54.23,34713.0,53.3201,53.4186,53.3004,53.4088,34713.0
2025-02-13 12:30:00,54.23,54.23,54.15,54.21,25673.0,53.4088,53.4088,53.33,53.3891,25673.0
2025-02-13 12:35:00,54.22,54.25,54.16,54.23,29731.0,53.3989,53.4285,53.3398,53.4088,29731.0
2025-02-13 12:40:00,54.23,54.28,54.2,54.27,21631.0,53.4088,53.458,53.3792,53.4482,21631.0
2025-02-13 12:45:00,54.27,54.37,54.24,54.29,58633.0,53.4482,53.5466,53.4186,53.4678,58633.0
2025-02-13 12:50:00,54.29,54.4,54.26,54.37,43517.0,53.4678,53.5762,53.4383,53.5466,43517.0
2025-02-13 12:55:00,54.36,54.41,54.32,54.39,29746.0,53.5368,53.586,53.4974,53.5663,29746.0
2025-02-13 13:00:00,54.4,54.4,54.3,54.39,32503.0,53.5762,53.5762,53.4777,53.5663,32503.0
2025-02-13 13:05:00,54.39,54.46,54.38,54.45,23155.0,53.5663,53.6353,53.5565,53.6254,23155.0
2025-02-13 13:10:00,54.45,54.48,54.37,54.4,23497.0,53.6254,53.655,53.5466,53.5762,23497.0
2025-02-13 13:15:00,54.4,54.46,54.29,54.33,45710.0,53.5762,53.6353,53.4678,53.5072,45710.0
2025-02-13 13:20:00,54.32,54.37,54.3,54.31,31582.0,53.4974,53.5466,53.4777,53.4875,31582.0
2025-02-13 13:25:00,54.31,54.35,54.25,54.34,39404.0,53.4875,53.5269,53.4285,53.5171,39404.0
2025-02-13 13:30:00,54.34,54.34,54.23,54.25,30963.0,53.5171,53.5171,53.4088,53.4285,30963.0
2025-02-13 13:35:00,54.23,54.33,54.18,54.32,59535.0,53.4088,53.5072,53.3595,53.4974,59535.0
2025-02-13 13:40:00,54.33,54.33,54.14,54.21,88503.0,53.5072,53.5072,53.3201,53.3891,88503.0
2025-02-13 13:45:00,54.2,54.3,54.18,54.29,21085.0,53.3792,53.4777,53.3595,53.4678,21085.0
2025-02-13 13:50:00,54.28,54.33,54.11,54.2,76001.0,53.458,53.5072,53.2906,53.3792,76001.0
2025-02-13 13:55:00,54.19,54.3,54.18,54.24,35641.0,53.3694,53.4777,53.3595,53.4186,35641.0
2025-02-13 14:00:00,54.24,54.32,54.22,54.32,20935.0,53.4186,53.4974,53.3989,53.4974,20935.0
2025-02-13 14:05:00,54.32,54.36,54.27,54.32,24018.0,53.4974,53.5368,53.4482,53.4974,24018.0
2025-02-13 14:10:00,54.32,54.32,54.22,54.29,24271.0,53.4974,53.4974,53.3989,53.4678,24271.0
2025-02-13 14:15:00,54.3,54.47,54.28,54.43,30588.0,53.4777,53.6451,53.458,53.6057,30588.0
2025-02-13 14:20:00,54.43,54.43,54.31,54.34,21021.0,53.6057,53.6057,53.4875,53.5171,21021.0
2025-02-13 14:25:00,54.34,54.41,54.28,54.28,27401.0,53.5171,53.586,53.458,53.458,27401.0
2025-02-13 14:30:00,54.28,54.35,54.24,54.35,18529.0,53.458,53.5269,53.4186,53.5269,18529.0
2025-02-13 14:35:00,54.35,54.35,54.28,54.29,25328.0,53.5269,53.5269,53.458,53.4678,25328.0
2025-02-13 14:40:00,54.3,54.31,54.26,54.28,37545.0,53.4777,53.4875,53.4383,53.458,37545.0
2025-02-13 14:45:00,54.28,54.36,54.27,54.36,44165.0,53.458,53.5368,53.4482,53.5368,44165.0
2025-02-13 14:50:00,54.37,54.43,54.35,54.4,29614.0,53.5466,53.6057,53.5269,53.5762,29614.0
2025-02-13 14:55:00,54.4,54.41,54.25,54.34,42292.0,53.5762,53.586,53.4285,53.5171,42292.0
2025-02-13 15:00:00,54.34,54.34,54.26,54.28,25480.0,53.5171,53.5171,53.4383,53.458,25480.0
2025-02-13 15:05:00,54.28,54.35,54.27,54.3,40047.0,53.458,53.5269,53.4482,53.4777,40047.0
2025-02-13 15:10:00,54.3,54.34,54.29,54.32,33433.0,53.4777,53.5171,53.4678,53.4974,33433.0
2025-02-13 15:15:00,54.32,54.35,54.28,54.32,39371.0,53.4974,53.5269,53.458,53.4974,39371.0
2025-02-13 15:20:00,54.32,54.33,54.21,54.22,84222.0,53.4974,53.5072,53.3891,53.3989,84222.0
2025-02-13 15:25:00,54.23,54.23,54.1,54.19,65699.0,53.4088,53.4088,53.2807,53.3694,65699.0
2025-02-13 15:30:00,54.19,54.19,54.12,54.16,49317.0,53.3694,53.3694,53.3004,53.3398,49317.0
2025-02-13 15:35:00,54.16,54.24,54.15,54.17,60260.0,53.3398,53.4186,53.33,53.3497,60260.0
2025-02-13 15:40:00,54.16,54.25,54.15,54.24,57367.0,53.3398,53.4285,53.33,53.4186,57367.0
2025-02-13 15:45:00,54.23,54.29,54.2,54.23,68364.0,53.4088,53.4678,53.3792,53.4088,68364.0
2025-02-13 15:50:00,54.24,54.43,54.21,54.39,143270.0,53.4186,53.6057,53.3891,53.5663,143270.0
2025-02-13 15:55:00,54.38,54.38,54.2,54.28,422180.0,53.5565,53.5565,53.3792,53.458,422180.0
2025-02-14 09:30:00,54.45,55.13,54.22,54.99,91722.0,53.6254,54.2951,53.3989,54.1572,91722.0
2025-02-14 09:35:00,55.04,55.28,55.03,55.25,43225.0,54.2065,54.4429,54.1966,54.4133,43225.0
2025-02-14 09:40:00,55.26,55.62,55.22,55.62,86115.0,54.4232,54.7777,54.3838,54.7777,86115.0
2025-02-14 09:45:00,55.61,55.65,55.28,55.38,108745.0,54.7679,54.8073,54.4429,54.5413,108745.0
2025-02-14 09:50:00,55.37,55.54,55.13,55.18,133572.0,54.5315,54.6989,54.2951,54.3444,133572.0
2025-02-14 09:55:00,55.21,55.45,55.18,55.43,41627.0,54.3739,54.6103,54.3444,54.5906,41627.0
2025-02-14 10:00:00,55.43,55.57,55.38,55.57,71411.0,54.5906,54.7285,54.5413,54.7285,71411.0
2025-02-14 10:05:00,55.55,55.62,55.31,55.36,56577.0,54.7088,54.7777,54.4724,54.5216,56577.0
2025-02-14 10:10:00,55.35,55.53,55.29,55.53,44266.0,54.5118,54.6891,54.4527,54.6891,44266.0
2025-02-14 10:15:00,55.53,55.56,55.37,55.44,50182.0,54.6891,54.7186,54.5315,54.6004,50182.0
2025-02-14 10:20:00,55.45,55.56,55.44,55.51,36714.0,54.6103,54.7186,54.6004,54.6694,36714.0
2025-02-14 10:25:00,55.52,55.56,55.37,55.4,32330.0,54.6792,54.7186,54.5315,54.561,32330.0
2025-02-14 10:30:00,55.42,55.46,55.27,55.27,34484.0,54.5807,54.6201,54.433,54.433,34484.0
2025-02-14 10:35:00,55.28,55.37,55.2,55.34,37494.0,54.4429,54.5315,54.3641,54.5019,37494.0
2025-02-14 10:40:00,55.34,55.47,55.24,55.44,331914.0,54.5019,54.63,54.4035,54.6004,331914.0
2025-02-14 10:45:00,55.45,55.79,55.41,55.78,121504.0,54.6103,54.9451,54.5709,54.9353,121504.0
2025-02-14 10:50:00,55.77,55.85,55.74,55.82,57789.0,54.9254,55.0042,54.8959,54.9747,57789.0
2025-02-14 10:55:00,55.82,55.9,55.71,55.76,55927.0,54.9747,55.0535,54.8663,54.9156,55927.0
2025-02-14 11:00:00,55.75,55.87,55.73,55.8,45004.0,54.9057,55.0239,54.886,54.955,45004.0
2025-02-14 11:05:00,55.8,55.81,55.69,55.8,29198.0,54.955,54.9648,54.8466,54.955,29198.0
2025-02-14 11:10:00,55.8,55.83,55.71,55.72,41637.0,54.955,54.9845,54.8663,54.8762,41637.0
2025-02-14 11:15:00,55.72,55.73,55.49,55.52,25362.0,54.8762,54.886,54.6497,54.6792,25362.0
2025-02-14 11:20:00,55.52,55.6,55.48,55.59,33077.0,54.6792,54.758,54.6398,54.7482,33077.0
2025-02-14 11:25:00,55.59,55.73,55.54,55.64,38773.0,54.7482,54.886,54.6989,54.7974,38773.0
2025-02-14 11:30:00,55.65,55.73,55.63,55.72,46162.0,54.8073,54.886,54.7876,54.8762,46162.0
2025-02-14 11:35:00,55.71,55.76,55.61,55.66,36491.0,54.8663,54.9156,54.7679,54.8171,36491.0
2025-02-14 11:40:00,55.67,55.7,55.55,55.61,23613.0,54.827,54.8565,54.7088,54.7679,23613.0
2025-02-14 11:45:00,55.6,55.62,55.55,55.59,30561.0,54.758,54.7777,54.7088,54.7482,30561.0
2025-02-14 11:50:00,55.59,55.68,55.54,55.54,29247.0,54.7482,54.8368,54.6989,54.6989,29247.0
2025-02-14 11:55:00,55.54,55.57,55.52,55.55,25089.0,54.6989,54.7285,54.6792,54.7088,25089.0
2025-02-14 12:00:00,55.55,55.59,55.54,55.57,21357.0,54.7088,54.7482,54.6989,54.7285,21357.0
2025-02-14 12:05:00,55.57,55.57,55.46,55.52,23946.0,54.7285,54.7285,54.6201,54.6792,23946.0
2025-02-14 12:10:00,55.53,55.59,55.48,55.52,27160.0,54.6891,54.7482,54.6398,54.6792,27160.0
2025-02-14 12:15:00,55.52,55.6,55.49,55.59,19801.0,54.6792,54.758,54.6497,54.7482,19801.0
2025-02-14 12:20:00,55.58,55.61,55.54,55.55,19730.0,54.7383,54.7679,54.6989,54.7088,19730.0
2025-02-14 12:25:00,55.56,55.58,55.48,55.51,20687.0,54.7186,54.7383,54.6398,54.6694,20687.0
2025-02-14 12:30:00,55.51,55.53,55.4,55.41,20405.0,54.6694,54.6891,54.561,54.5709,20405.0
2025-02-14 12:35:00,55.41,55.45,55.37,55.44,36271.0,54.5709,54.6103,54.5315,54.6004,36271.0
2025-02-14 12:40:00,55.43,55.45,55.37,55.45,52206.0,54.5906,54.6103,54.5315,54.6103,52206.0
2025-02-14 12:45:00,55.46,55.55,55.46,55.49,25243.0,54.6201,54.7088,54.6201,54.6497,25243.0
2025-02-14 12:50:00,55.5,55.53,55.43,55.47,23836.0,54.6595,54.6891,54.5906,54.63,23836.0
2025-02-14 12:55:00,55.46,55.47,55.42,55.47,18706.0,54.6201,54.63,54.5807,54.63,18706.0
2025-02-14 13:00:00,55.47,55.52,55.47,55.48,24059.0,54.63,54.6792,54.63,54.6398,24059.0
2025-02-14 13:05:00,55.48,55.51,55.46,55.48,20338.0,54.6398,54.6694,54.6201,54.6398,20338.0
2025-02-14 13:10:00,55.48,55.6,55.48,55.57,22164.0,54.6398,54.758,54.6398,54.7285,22164.0
2025-02-14 13:15:00,55.58,55.59,55.5,55.54,20995.0,54.7383,54.7482,54.6595,54.6989,20995.0
2025-02-14 13:20:00,55.55,55.59,55.53,55.54,19597.0,54.7088,54.7482,54.6891,54.6989,19597.0
2025-02-14 13:25:00,55.54,55.61,55.54,55.6,21818.0,54.6989,54.7679,54.6989,54.758,21818.0
2025-02-14 13:30:00,55.6,55.69,55.58,55.69,28081.0,54.758,54.8466,54.7383,54.8466,28081.0
2025-02-14 13:35:00,55.69,55.71,55.62,55.66,24418.0,54.8466,54.8663,54.7777,54.8171,24418.0
2025-02-14 13:40:00,55.66,55.66,55.62,55.66,32366.0,54.8171,54.8171,54.7777,54.8171,32366.0
2025-02-14 13:45:00,55.65,55.67,55.63,55.63,29519.0,54.8073,54.827,54.7876,54.7876,29519.0
2025-02-14 13:50:00,55.63,55.74,55.6,55.72,23183.0,54.7876,54.8959,54.758,54.8762,23183.0
2025-02-14 13:55:00,55.72,55.76,55.64,55.66,30258.0,54.8762,54.9156,54.7974,54.8171,30258.0
2025-02-14 14:00:00,55.65,55.71,55.62,55.68,29679.0,54.8073,54.8663,54.7777,54.8368,29679.0
2025-02-14 14:05:00,55.69,55.75,55.68,55.69,32090.0,54.8466,54.9057,54.8368,54.8466,32090.0
2025-02-14 14:10:00,55.69,55.72,55.65,55.72,29087.0,54.8466,54.8762,54.8073,54.8762,29087.0
2025-02-14 14:15:00,55.72,55.73,55.55,55.62,41707.0,54.8762,54.886,54.7088,54.7777,41707.0
2025-02-14 14:20:00,55.61,55.63,55.57,55.62,38481.0,54.7679,54.7876,54.7285,54.7777,38481.0
2025-02-14 14:25:00,55.63,55.65,55.6,55.62,26766.0,54.7876,54.8073,54.758,54.7777,26766.0
2025-02-14 14:30:00,55.63,55.69,55.59,55.67,27540.0,54.7876,54.8466,54.7482,54.827,27540.0
2025-02-14 14:35:00,55.66,55.67,55.58,55.61,28112.0,54.8171,54.827,54.7383,54.7679,28112.0
2025-02-14 14:40:00,55.61,55.63,55.53,55.56,29007.0,54.7679,54.7876,54.6891,54.7186,29007.0
2025-02-14 14:45:00,55.56,55.59,55.53,55.54,31197.0,54.7186,54.7482,54.6891,54.6989,31197.0
2025-02-14 14:50:00,55.53,55.53,55.38,55.44,35542.0,54.6891,54.6891,54.5413,54.6004,35542.0
2025-02-14 14:55:00,55.44,55.47,55.4,55.45,28498.0,54.6004,54.63,54.561,54.6103,28498.0
2025-02-14 15:00:00,55.44,55.47,55.39,55.41,30857.0,54.6004,54.63,54.5512,54.5709,30857.0
2025-02-14 15:05:00,55.42,55.47,55.4,55.45,33611.0,54.5807,54.63,54.561,54.6103,33611.0
2025-02-14 15:10:00,55.45,55.52,55.44,55.49,32623.0,54.6103,54.6792,54.6004,54.6497,32623.0
2025-02-14 15:15:00,55.5,55.52,55.43,55.5,62072.0,54.6595,54.6792,54.5906,54.6595,62072.0
2025-02-14 15:20:00,55.5,55.61,55.49,55.6,31045.0,54.6595,54.7679,54.6497,54.758,31045.0
2025-02-14 15:25:00,55.59,55.62,55.53,55.56,47684.0,54.7482,54.7777,54.6891,54.7186,47684.0
2025-02-14 15:30:00,55.56,55.59,55.5,55.53,59055.0,54.7186,54.7482,54.6595,54.6891,59055.0
2025-02-14 15:35:00,55.54,55.65,55.54,55.64,48963.0,54.6989,54.8073,54.6989,54.7974,48963.0
2025-02-14 15:40:00,55.64,55.66,55.59,55.62,78659.0,54.7974,54.8171,54.7482,54.7777,78659.0
2025-02-14 15:45:00,55.64,55.68,55.6,55.68,83778.0,54.7974,54.8368,54.758,54.8368,83778.0
2025-02-14 15:50:00,55.68,55.79,55.65,55.77,161571.0,54.8368,54.9451,54.8073,54.9254,161571.0
2025-02-14 15:55:00,55.77,55.82,55.6,55.78,566511.0,54.9254,54.9747,54.758,54.9353,566511.0
2025-02-18 09:30:00,56.16,57.07,56.16,56.87,132219.0,55.3095,56.2057,55.3095,56.0088,132219.0
2025-02-18 09:35:00,56.86,57.08,56.8,56.91,59406.0,55.9989,56.2156,55.9398,56.0482,59406.0
2025-02-18 09:40:00,56.9,56.97,56.52,56.75,143298.0,56.0383,56.1073,55.6641,55.8906,143298.0
2025-02-18 09:45:00,56.75,56.82,56.25,56.31,103033.0,55.8906,55.9595,55.3982,55.4573,103033.0
2025-02-18 09:50:00,56.32,56.77,56.32,56.72,66150.0,55.4671,55.9103,55.4671,55.861,66150.0
2025-02-18 09:55:00,56.73,56.9,56.61,56.82,98733.0,55.8709,56.0383,55.7527,55.9595,98733.0
2025-02-18 10:00:00,56.82,57.1,56.79,57.05,106157.0,55.9595,56.2353,55.93,56.1861,106157.0
2025-02-18 10:05:00,57.05,57.2,57.03,57.16,49795.0,56.1861,56.3338,56.1664,56.2944,49795.0
2025-02-18 10:10:00,57.15,57.22,57.04,57.07,77383.0,56.2845,56.3535,56.1762,56.2057,77383.0
2025-02-18 10:15:00,57.09,57.36,57.09,57.24,86099.0,56.2254,56.4914,56.2254,56.3732,86099.0
2025-02-18 10:20:00,57.24,57.3,57.08,57.15,100435.0,56.3732,56.4323,56.2156,56.2845,100435.0
2025-02-18 10:25:00,57.15,57.16,56.9,57.0,56084.0,56.2845,56.2944,56.0383,56.1368,56084.0
2025-02-18 10:30:00,57.01,57.2,56.95,57.15,54187.0,56.1467,56.3338,56.0876,56.2845,54187.0
2025-02-18 10:35:00,57.11,57.18,57.07,57.15,33340.0,56.2451,56.3141,56.2057,56.2845,33340.0
2025-02-18 10:40:00,57.16,57.19,57.08,57.09,54722.0,56.2944,56.3239,56.2156,56.2254,54722.0
2025-02-18 10:45:00,57.09,57.14,56.96,57.01,81044.0,56.2254,56.2747,56.0974,56.1467,81044.0
2025-02-18 10:50:00,57.01,57.05,56.81,56.82,57566.0,56.1467,56.1861,55.9497,55.9595,57566.0
2025-02-18 10:55:00,56.8,56.99,56.78,56.99,46316.0,55.9398,56.127,55.9201,56.127,46316.0
2025-02-18 11:00:00,56.98,57.13,56.96,57.13,37643.0,56.1171,56.2648,56.0974,56.2648,37643.0
2025-02-18 11:05:00,57.14,57.31,57.13,57.25,76550.0,56.2747,56.4421,56.2648,56.383,76550.0
2025-02-18 11:10:00,57.26,57.4,57.26,57.4,53971.0,56.3929,56.5308,56.3929,56.5308,53971.0
2025-02-18 11:15:00,57.41,57.42,57.25,57.25,76691.0,56.5406,56.5504,56.383,56.383,76691.0
2025-02-18 11:20:00,57.25,57.3,57.15,57.3,63027.0,56.383,56.4323,56.2845,56.4323,63027.0
2025-02-18 11:25:00,57.29,57.38,57.28,57.34,53128.0,56.4224,56.5111,56.4126,56.4717,53128.0
2025-02-18 11:30:00,57.34,57.38,57.27,57.33,53300.0,56.4717,56.5111,56.4027,56.4618,53300.0
2025-02-18 11:35:00,57.34,57.35,57.12,57.29,48194.0,56.4717,56.4815,56.255,56.4224,48194.0
2025-02-18 11:40:00,57.28,57.32,57.22,57.29,46190.0,56.4126,56.452,56.3535,56.4224,46190.0
2025-02-18 11:45:00,57.29,57.4,57.24,57.37,48440.0,56.4224,56.5308,56.3732,56.5012,48440.0
2025-02-18 11:50:00,57.37,57.54,57.36,57.53,75283.0,56.5012,56.6686,56.4914,56.6588,75283.0
2025-02-18 11:55:00,57.53,57.53,57.37,57.44,71316.0,56.6588,56.6588,56.5012,56.5701,71316.0
2025-02-18 12:00:00,57.43,57.53,57.4,57.53,66644.0,56.5603,56.6588,56.5308,56.6588,66644.0
2025-02-18 12:05:00,57.53,57.6,57.44,57.48,61394.0,56.6588,56.7277,56.5701,56.6095,61394.0
2025-02-18 12:10:00,57.48,57.54,57.48,57.52,42688.0,56.6095,56.6686,56.6095,56.6489,42688.0
2025-02-18 12:15:00,57.52,57.61,57.39,57.44,45046.0,56.6489,56.7376,56.5209,56.5701,45046.0
2025-02-18 12:20:00,57.45,57.49,57.4,57.41,34292.0,56.58,56.6194,56.5308,56.5406,34292.0
2025-02-18 12:25:00,57.42,57.44,57.38,57.4,46681.0,56.5504,56.5701,56.5111,56.5308,46681.0
2025-02-18 12:30:00,57.4,57.48,57.39,57.47,48483.0,56.5308,56.6095,56.5209,56.5997,48483.0
2025-02-18 12:35:00,57.46,57.52,57.45,57.5,31270.0,56.5898,56.6489,56.58,56.6292,31270.0
2025-02-18 12:40:00,57.49,57.55,57.48,57.51,36679.0,56.6194,56.6785,56.6095,56.6391,36679.0
2025-02-18 12:45:00,57.5,57.54,57.44,57.45,35850.0,56.6292,56.6686,56.5701,56.58,35850.0
2025-02-18 12:50:00,57.45,57.51,57.44,57.5,36426.0,56.58,56.6391,56.5701,56.6292,36426.0
2025-02-18 12:55:00,57.5,57.56,57.45,57.51,47845.0,56.6292,56.6883,56.58,56.6391,47845.0
2025-02-18 13:00:00,57.5,57.55,57.46,57.54,61833.0,56.6292,56.6785,56.5898,56.6686,61833.0
2025-02-18 13:05:00,57.54,57.61,57.54,57.57,44498.0,56.6686,56.7376,56.6686,56.6982,44498.0
2025-02-18 13:10:00,57.58,57.6,57.46,57.49,48988.0,56.708,56.7277,56.5898,56.6194,48988.0
2025-02-18 13:15:00,57.5,57.55,57.46,57.52,36538.0,56.6292,56.6785,56.5898,56.6489,36538.0
2025-02-18 13:20:00,57.52,57.72,57.52,57.69,80784.0,56.6489,56.8459,56.6489,56.8164,80784.0
2025-02-18 13:25:00,57.69,57.7,57.6,57.64,80644.0,56.8164,56.8262,56.7277,56.7671,80644.0
2025-02-18 13:30:00,57.63,57.67,57.58,57.63,67793.0,56.7573,56.7967,56.708,56.7573,67793.0
2025-02-18 13:35:00,57.63,57.71,57.6,57.7,37724.0,56.7573,56.8361,56.7277,56.8262,37724.0
2025-02-18 13:40:00,57.69,57.76,57.67,57.72,61471.0,56.8164,56.8853,56.7967,56.8459,61471.0
2025-02-18 13:45:00,57.71,57.74,57.59,57.62,51528.0,56.8361,56.8656,56.7179,56.7474,51528.0
2025-02-18 13:50:00,57.62,57.74,57.55,57.72,112941.0,56.7474,56.8656,56.6785,56.8459,112941.0
2025-02-18 13:55:00,57.73,57.75,57.61,57.72,68043.0,56.8558,56.8755,56.7376,56.8459,68043.0
2025-02-18 14:00:00,57.72,57.76,57.71,57.74,40351.0,56.8459,56.8853,56.8361,56.8656,40351.0
2025-02-18 14:05:00,57.74,57.74,57.6,57.66,152878.0,56.8656,56.8656,56.7277,56.7868,152878.0
2025-02-18 14:10:00,57.67,57.73,57.63,57.71,152621.0,56.7967,56.8558,56.7573,56.8361,152621.0
2025-02-18 14:15:00,57.71,57.77,57.67,57.77,65032.0,56.8361,56.8951,56.7967,56.8951,65032.0
2025-02-18 14:20:00,57.77,57.9,57.75,57.86,62725.0,56.8951,57.0232,56.8755,56.9838,62725.0
2025-02-18 14:25:00,57.86,57.91,57.84,57.89,113235.0,56.9838,57.033,56.9641,57.0133,113235.0
2025-02-18 14:30:00,57.89,57.95,57.79,57.8,71605.0,57.0133,57.0724,56.9148,56.9247,71605.0
2025-02-18 14:35:00,57.8,57.87,57.62,57.74,198013.0,56.9247,56.9936,56.7474,56.8656,198013.0
2025-02-18 14:40:00,57.73,58.01,57.73,58.01,94307.0,56.8558,57.1315,56.8558,57.1315,94307.0
2025-02-18 14:45:00,58.01,58.21,57.94,58.21,95101.0,57.1315,57.3285,57.0626,57.3285,95101.0
2025-02-18 14:50:00,58.21,58.25,58.04,58.22,88893.0,57.3285,57.3679,57.1611,57.3383,88893.0
2025-02-18 14:55:00,58.22,58.23,58.0,58.06,66601.0,57.3383,57.3482,57.1217,57.1808,66601.0
2025-02-18 15:00:00,58.06,58.06,57.95,58.01,61269.0,57.1808,57.1808,57.0724,57.1315,61269.0
2025-02-18 15:05:00,58.01,58.1,58.0,58.07,57940.0,57.1315,57.2202,57.1217,57.1906,57940.0
2025-02-18 15:10:00,58.06,58.07,57.96,58.03,52343.0,57.1808,57.1906,57.0823,57.1512,52343.0
2025-02-18 15:15:00,58.03,58.14,58.03,58.12,58781.0,57.1512,57.2595,57.1512,57.2398,58781.0
2025-02-18 15:20:00,58.12,58.16,58.02,58.1,89322.0,57.2398,57.2792,57.1414,57.2202,89322.0
2025-02-18 15:25:00,58.09,58.23,58.09,58.21,93576.0,57.2103,57.3482,57.2103,57.3285,93576.0
2025-02-18 15:30:00,58.21,58.28,58.1,58.11,107113.0,57.3285,57.3974,57.2202,57.23,107113.0
2025-02-18 15:35:00,58.11,58.13,57.92,58.04,131531.0,57.23,57.2497,57.0429,57.1611,131531.0
2025-02-18 15:40:00,58.04,58.14,58.0,58.06,109318.0,57.1611,57.2595,57.1217,57.1808,109318.0
2025-02-18 15:45:00,58.06,58.08,57.88,57.92,143944.0,57.1808,57.2005,57.0035,57.0429,143944.0
2025-02-18 15:50:00,57.93,58.01,57.82,57.96,289684.0,57.0527,57.1315,56.9444,57.0823,289684.0
2025-02-18 15:55:00,57.97,58.02,57.82,57.85,677994.0,57.0921,57.1414,56.9444,56.9739,677994.0
2025-02-19 09:30:00,58.5,58.83,58.1,58.1,160860.0,57.6141,57.9391,57.2202,57.2202,160860.0
2025-02-19 09:35:00,58.1,58.74,57.94,58.73,76462.0,57.2202,57.8505,57.0626,57.8406,76462.0
2025-02-19 09:40:00,58.75,58.76,58.43,58.62,81253.0,57.8603,57.8702,57.5452,57.7323,81253.0
2025-02-19 09:45:00,58.61,58.8,58.43,58.47,90212.0,57.7224,57.9096,57.5452,57.5845,90212.0
2025-02-19 09:50:00,58.47,58.6,58.33,58.42,75970.0,57.5845,57.7126,57.4467,57.5353,75970.0
2025-02-19 09:55:00,58.42,58.42,58.23,58.34,52563.0,57.5353,57.5353,57.3482,57.4565,52563.0
2025-02-19 10:00:00,58.34,58.74,58.32,58.54,63619.0,57.4565,57.8505,57.4368,57.6535,63619.0
2025-02-19 10:05:00,58.53,58.82,58.49,58.8,54457.0,57.6436,57.9292,57.6042,57.9096,54457.0
2025-02-19 10:10:00,58.79,58.98,58.77,58.97,84749.0,57.8997,58.0868,57.88,58.077,84749.0
2025-02-19 10:15:00,58.98,59.1,58.9,59.09,108745.0,58.0868,58.205,58.008,58.1952,108745.0
2025-02-19 10:20:00,59.09,59.88,58.98,59.82,294846.0,58.1952,58.9732,58.0868,58.9141,294846.0
2025-02-19 10:25:00,59.8,59.85,59.61,59.83,151955.0,58.8944,58.9436,58.7073,58.924,151955.0
2025-02-19 10:30:00,59.83,60.17,59.8,60.07,277963.0,58.924,59.2588,58.8944,59.1603,277963.0
2025-02-19 10:35:00,60.1,60.39,60.04,60.38,202945.0,59.1899,59.4755,59.1308,59.4656,202945.0
2025-02-19 10:40:00,60.39,60.39,59.88,60.2,208784.0,59.4755,59.4755,58.9732,59.2883,208784.0
2025-02-19 10:45:00,60.21,60.4,60.16,60.37,104625.0,59.2982,59.4853,59.249,59.4558,104625.0
2025-02-19 10:50:00,60.38,60.47,60.27,60.37,133703.0,59.4656,59.5543,59.3573,59.4558,133703.0
2025-02-19 10:55:00,60.35,60.36,60.13,60.17,243320.0,59.4361,59.4459,59.2194,59.2588,243320.0
2025-02-19 11:00:00,60.17,60.64,60.16,60.52,120060.0,59.2588,59.7217,59.249,59.6035,120060.0
2025-02-19 11:05:00,60.52,60.86,60.5,60.77,231077.0,59.6035,59.9384,59.5838,59.8497,231077.0
2025-02-19 11:10:00,60.78,60.78,60.45,60.53,187251.0,59.8596,59.8596,59.5346,59.6134,187251.0
2025-02-19 11:15:00,60.54,60.99,60.47,60.83,262150.0,59.6232,60.0664,59.5543,59.9088,262150.0
2025-02-19 11:20:00,60.84,61.0,60.68,60.99,155525.0,59.9187,60.0762,59.7611,60.0664,155525.0
2025-02-19 11:25:00,61.0,61.4,60.94,61.29,329772.0,60.0762,60.4702,60.0171,60.3618,329772.0
2025-02-19 11:30:00,61.3,61.54,61.28,61.41,237568.0,60.3717,60.6081,60.352,60.48,237568.0
2025-02-19 11:35:00,61.42,61.66,61.42,61.62,153832.0,60.4899,60.7262,60.4899,60.6868,153832.0
2025-02-19 11:40:00,61.62,61.87,61.61,61.82,127246.0,60.6868,60.9331,60.677,60.8838,127246.0
2025-02-19 11:45:00,61.8,61.86,61.73,61.83,180291.0,60.8641,60.9232,60.7952,60.8937,180291.0
2025-02-19 11:50:00,61.82,62.16,61.81,62.04,138671.0,60.8838,61.2187,60.874,61.1005,138671.0
2025-02-19 11:55:00,62.06,62.32,61.91,62.22,474556.0,61.1202,61.3762,60.9725,61.2778,474556.0
2025-02-19 12:00:00,62.22,62.24,61.96,62.02,286499.0,61.2778,61.2975,61.0217,61.0808,286499.0
2025-02-19 12:05:00,62.02,62.16,61.98,62.11,117531.0,61.0808,61.2187,61.0414,61.1694,117531.0
2025-02-19 12:10:00,62.12,62.13,62.06,62.09,112990.0,61.1793,61.1891,61.1202,61.1497,112990.0
2025-02-19 12:15:00,62.09,62.23,62.08,62.08,110839.0,61.1497,61.2876,61.1399,61.1399,110839.0
2025-02-19 12:20:00,62.08,62.15,61.92,61.92,134208.0,61.1399,61.2088,60.9823,60.9823,134208.0
2025-02-19 12:25:00,61.93,61.93,61.65,61.79,131504.0,60.9922,60.9922,60.7164,60.8543,131504.0
2025-02-19 12:30:00,61.8,61.99,61.76,61.95,117348.0,60.8641,61.0512,60.8247,61.0118,117348.0
2025-02-19 12:35:00,61.95,62.17,61.94,62.15,94301.0,61.0118,61.2285,61.002,61.2088,94301.0
2025-02-19 12:40:00,62.16,62.31,62.07,62.18,61112.0,61.2187,61.3664,61.13,61.2384,61112.0
2025-02-19 12:45:00,62.18,62.31,62.1,62.29,73441.0,61.2384,61.3664,61.1596,61.3467,73441.0
2025-02-19 12:50:00,62.28,62.4,62.24,62.34,83162.0,61.3369,61.455,61.2975,61.3959,83162.0
2025-02-19 12:55:00,62.34,62.67,62.33,62.53,116494.0,61.3959,61.7209,61.3861,61.5831,116494.0
2025-02-19 13:00:00,62.52,62.52,62.13,62.32,75056.0,61.5732,61.5732,61.1891,61.3762,75056.0
2025-02-19 13:05:00,62.3,62.49,62.21,62.34,126287.0,61.3565,61.5437,61.2679,61.3959,126287.0
2025-02-19 13:10:00,62.34,62.41,62.19,62.33,100997.0,61.3959,61.4649,61.2482,61.3861,100997.0
2025-02-19 13:15:00,62.31,62.54,62.29,62.47,87469.0,61.3664,61.5929,61.3467,61.524,87469.0
2025-02-19 13:20:00,62.48,62.73,62.45,62.72,86949.0,61.5338,61.78,61.5043,61.7702,86949.0
2025-02-19 13:25:00,62.73,62.98,62.68,62.97,90602.0,61.78,62.0262,61.7308,62.0164,90602.0
2025-02-19 13:30:00,62.97,63.1,62.94,63.08,139663.0,62.0164,62.1444,61.9869,62.1247,139663.0
2025-02-19 13:35:00,63.08,63.38,63.05,63.32,178198.0,62.1247,62.4202,62.0952,62.3611,178198.0
2025-02-19 13:40:00,63.33,63.33,62.85,63.07,199674.0,62.3709,62.3709,61.8982,62.1149,199674.0
2025-02-19 13:45:00,63.07,63.39,63.06,63.36,127336.0,62.1149,62.43,62.105,62.4005,127336.0
2025-02-19 13:50:00,63.38,63.44,63.29,63.36,155069.0,62.4202,62.4793,62.3316,62.4005,155069.0
2025-02-19 13:55:00,63.36,63.42,63.21,63.25,92527.0,62.4005,62.4596,62.2528,62.2922,92527.0
2025-02-19 14:00:00,63.24,63.55,63.21,63.48,106839.0,62.2823,62.5876,62.2528,62.5187,106839.0
2025-02-19 14:05:00,63.48,63.54,63.35,63.42,142462.0,62.5187,62.5778,62.3906,62.4596,142462.0
2025-02-19 14:10:00,63.43,63.57,63.37,63.56,103978.0,62.4694,62.6073,62.4103,62.5975,103978.0
2025-02-19 14:15:00,63.55,63.97,63.55,63.96,130994.0,62.5876,63.0013,62.5876,62.9914,130994.0
2025-02-19 14:20:00,63.95,64.11,63.85,63.9,186688.0,62.9816,63.1391,62.8831,62.9323,186688.0
2025-02-19 14:25:00,63.91,63.96,63.74,63.82,135065.0,62.9422,62.9914,62.7747,62.8535,135065.0
2025-02-19 14:30:00,63.82,64.01,63.8,64.01,107020.0,62.8535,63.0407,62.8338,63.0407,107020.0
2025-02-19 14:35:00,64.02,64.22,63.93,63.98,161442.0,63.0505,63.2475,62.9619,63.0111,161442.0
2025-02-19 14:40:00,63.99,64.07,63.89,64.04,107202.0,63.021,63.0997,62.9225,63.0702,107202.0
2025-02-19 14:45:00,64.04,64.26,64.03,64.19,109190.0,63.0702,63.2869,63.0603,63.2179,109190.0
2025-02-19 14:50:00,64.18,64.43,64.16,64.41,141118.0,63.2081,63.4543,63.1884,63.4346,141118.0
2025-02-19 14:55:00,64.42,64.58,64.02,64.07,417690.0,63.4444,63.602,63.0505,63.0997,417690.0
2025-02-19 15:00:00,64.07,64.16,63.88,64.06,198644.0,63.0997,63.1884,62.9126,63.0899,198644.0
2025-02-19 15:05:00,64.06,64.08,63.99,64.03,138805.0,63.0899,63.1096,63.021,63.0603,138805.0
2025-02-19 15:10:00,64.04,64.04,63.6,63.63,216682.0,63.0702,63.0702,62.6369,62.6664,216682.0
2025-02-19 15:15:00,63.62,63.77,63.4,63.6,183277.0,62.6566,62.8043,62.4399,62.6369,183277.0
2025-02-19 15:20:00,63.6,63.77,63.37,63.39,213175.0,62.6369,62.8043,62.4103,62.43,213175.0
2025-02-19 15:25:00,63.39,63.51,63.05,63.12,303708.0,62.43,62.5482,62.0952,62.1641,303708.0
2025-02-19 15:30:00,63.13,63.54,63.07,63.52,320136.0,62.174,62.5778,62.1149,62.5581,320136.0
2025-02-19 15:35:00,63.52,63.55,63.38,63.38,220065.0,62.5581,62.5876,62.4202,62.4202,220065.0
2025-02-19 15:40:00,63.38,63.65,63.35,63.57,170865.0,62.4202,62.6861,62.3906,62.6073,170865.0
2025-02-19 15:45:00,63.58,63.63,63.51,63.57,186371.0,62.6172,62.6664,62.5482,62.6073,186371.0
2025-02-19 15:50:00,63.57,63.74,63.36,63.58,524758.0,62.6073,62.7747,62.4005,62.6172,524758.0
2025-02-19 15:55:00,63.59,63.77,63.56,63.62,977901.0,62.627,62.8043,62.5975,62.6566,977901.0
2025-02-20 09:30:00,64.81,65.34,64.52,64.85,558466.0,63.8285,64.3505,63.5429,63.8679,558466.0
2025-02-20 09:35:00,64.86,65.21,64.67,65.02,191312.0,63.8778,64.2225,63.6907,64.0354,191312.0
2025-02-20 09:40:00,65.02,65.09,64.29,64.3,197498.0,64.0354,64.1043,63.3164,63.3263,197498.0
2025-02-20 09:45:00,64.33,64.33,63.47,63.68,220246.0,63.3558,63.3558,62.5088,62.7156,220246.0
2025-02-20 09:50:00,63.66,63.76,63.43,63.72,174591.0,62.696,62.7944,62.4694,62.755,174591.0
2025-02-20 09:55:00,63.72,64.06,63.53,63.56,157632.0,62.755,63.0899,62.5679,62.5975,157632.0
2025-02-20 10:00:00,63.6,64.15,63.53,63.97,133229.0,62.6369,63.1785,62.5679,63.0013,133229.0
2025-02-20 10:05:00,63.97,63.98,63.25,63.31,166381.0,63.0013,63.0111,62.2922,62.3513,166381.0
2025-02-20 10:10:00,63.3,63.84,63.27,63.51,129634.0,62.3414,62.8732,62.3119,62.5482,129634.0
2025-02-20 10:15:00,63.53,63.85,63.49,63.84,106114.0,62.5679,62.8831,62.5285,62.8732,106114.0
2025-02-20 10:20:00,63.83,64.06,63.8,64.02,103508.0,62.8634,63.0899,62.8338,63.0505,103508.0
2025-02-20 10:25:00,63.99,64.09,63.74,63.74,105107.0,63.021,63.1194,62.7747,62.7747,105107.0
2025-02-20 10:30:00,63.73,63.89,63.67,63.79,80827.0,62.7649,62.9225,62.7058,62.824,80827.0
2025-02-20 10:35:00,63.8,63.98,63.69,63.92,96966.0,62.8338,63.0111,62.7255,62.952,96966.0
2025-02-20 10:40:00,63.92,64.07,63.87,64.07,100730.0,62.952,63.0997,62.9028,63.0997,100730.0
2025-02-20 10:45:00,64.02,64.11,63.84,63.85,101765.0,63.0505,63.1391,62.8732,62.8831,101765.0
2025-02-20 10:50:00,63.85,64.05,63.73,64.02,74963.0,62.8831,63.08,62.7649,63.0505,74963.0
2025-02-20 10:55:00,64.03,64.05,63.58,63.6,88970.0,63.0603,63.08,62.6172,62.6369,88970.0
2025-02-20 11:00:00,63.59,63.82,63.49,63.75,89052.0,62.627,62.8535,62.5285,62.7846,89052.0
2025-02-20 11:05:00,63.74,64.0,63.69,63.98,111312.0,62.7747,63.0308,62.7255,63.0111,111312.0
2025-02-20 11:10:00,63.99,64.08,63.87,64.0,101882.0,63.021,63.1096,62.9028,63.0308,101882.0
2025-02-20 11:15:00,64.0,64.0,63.81,63.9,84664.0,63.0308,63.0308,62.8437,62.9323,84664.0
2025-02-20 11:20:00,63.9,63.95,63.78,63.88,102641.0,62.9323,62.9816,62.8141,62.9126,102641.0
2025-02-20 11:25:00,63.86,63.99,63.74,63.83,187148.0,62.8929,63.021,62.7747,62.8634,187148.0
2025-02-20 11:30:00,63.85,64.16,63.84,64.11,100856.0,62.8831,63.1884,62.8732,63.1391,100856.0
2025-02-20 11:35:00,64.1,64.18,63.89,64.0,483149.0,63.1293,63.2081,62.9225,63.0308,483149.0
2025-02-20 11:40:00,63.99,64.06,63.92,63.95,84098.0,63.021,63.0899,62.952,62.9816,84098.0
2025-02-20 11:45:00,63.95,64.03,63.88,63.97,91388.0,62.9816,63.0603,62.9126,63.0013,91388.0
2025-02-20 11:50:00,63.95,63.96,63.68,63.73,76869.0,62.9816,62.9914,62.7156,62.7649,76869.0
2025-02-20 11:55:00,63.7,63.75,63.6,63.69,62946.0,62.7353,62.7846,62.6369,62.7255,62946.0
2025-02-20 12:00:00,63.69,63.74,63.61,63.71,62946.0,62.7255,62.7747,62.6467,62.7452,62946.0
2025-02-20 12:05:00,63.71,63.74,63.61,63.74,85931.0,62.7452,62.7747,62.6467,62.7747,85931.0
2025-02-20 12:10:00,63.74,64.05,63.69,63.96,67891.0,62.7747,63.08,62.7255,62.9914,67891.0
2025-02-20 12:15:00,63.96,64.25,63.95,64.21,50699.0,62.9914,63.277,62.9816,63.2376,50699.0
2025-02-20 12:20:00,64.21,64.3,64.16,64.25,77178.0,63.2376,63.3263,63.1884,63.277,77178.0
2025-02-20 12:25:00,64.27,64.29,64.21,64.24,41285.0,63.2967,63.3164,63.2376,63.2672,41285.0
2025-02-20 12:30:00,64.25,64.29,64.12,64.17,34721.0,63.277,63.3164,63.149,63.1982,34721.0
2025-02-20 12:35:00,64.19,64.29,64.05,64.05,49630.0,63.2179,63.3164,63.08,63.08,49630.0
2025-02-20 12:40:00,64.06,64.06,63.87,63.98,72250.0,63.0899,63.0899,62.9028,63.0111,72250.0
2025-02-20 12:45:00,63.98,64.02,63.9,63.92,97218.0,63.0111,63.0505,62.9323,62.952,97218.0
2025-02-20 12:50:00,63.92,63.94,63.71,63.71,79319.0,62.952,62.9717,62.7452,62.7452,79319.0
2025-02-20 12:55:00,63.67,63.82,63.64,63.65,76016.0,62.7058,62.8535,62.6763,62.6861,76016.0
2025-02-20 13:00:00,63.65,63.65,63.48,63.61,62783.0,62.6861,62.6861,62.5187,62.6467,62783.0
2025-02-20 13:05:00,63.62,63.76,63.56,63.68,55639.0,62.6566,62.7944,62.5975,62.7156,55639.0
2025-02-20 13:10:00,63.69,63.85,63.65,63.78,54549.0,62.7255,62.8831,62.6861,62.8141,54549.0
2025-02-20 13:15:00,63.77,63.94,63.76,63.82,150052.0,62.8043,62.9717,62.7944,62.8535,150052.0
2025-02-20 13:20:00,63.82,63.94,63.75,63.91,135560.0,62.8535,62.9717,62.7846,62.9422,135560.0
2025-02-20 13:25:00,63.93,64.04,63.89,63.94,141104.0,62.9619,63.0702,62.9225,62.9717,141104.0
2025-02-20 13:30:00,63.94,64.14,63.83,64.04,119706.0,62.9717,63.1687,62.8634,63.0702,119706.0
2025-02-20 13:35:00,64.04,64.16,63.99,64.07,90576.0,63.0702,63.1884,63.021,63.0997,90576.0
2025-02-20 13:40:00,64.06,64.16,63.92,64.05,86730.0,63.0899,63.1884,62.952,63.08,86730.0
2025-02-20 13:45:00,64.07,64.18,63.96,63.96,78639.0,63.0997,63.2081,62.9914,62.9914,78639.0
2025-02-20 13:50:00,63.97,64.06,63.95,64.01,74878.0,63.0013,63.0899,62.9816,63.0407,74878.0
2025-02-20 13:55:00,64.01,64.12,64.0,64.06,83993.0,63.0407,63.149,63.0308,63.0899,83993.0
2025-02-20 14:00:00,64.05,64.26,63.99,64.2,74684.0,63.08,63.2869,63.021,63.2278,74684.0
2025-02-20 14:05:00,64.21,64.27,64.04,64.11,97273.0,63.2376,63.2967,63.0702,63.1391,97273.0
2025-02-20 14:10:00,64.12,64.25,64.12,64.16,80150.0,63.149,63.277,63.149,63.1884,80150.0
2025-02-20 14:15:00,64.16,64.19,63.94,64.06,89235.0,63.1884,63.2179,62.9717,63.0899,89235.0
2025-02-20 14:20:00,64.06,64.17,64.01,64.16,53112.0,63.0899,63.1982,63.0407,63.1884,53112.0
2025-02-20 14:25:00,64.17,64.18,64.04,64.11,56172.0,63.1982,63.2081,63.0702,63.1391,56172.0
2025-02-20 14:30:00,64.1,64.16,64.08,64.16,58705.0,63.1293,63.1884,63.1096,63.1884,58705.0
2025-02-20 14:35:00,64.16,64.18,63.95,63.97,52916.0,63.1884,63.2081,62.9816,63.0013,52916.0
2025-02-20 14:40:00,63.97,64.2,63.96,64.2,73394.0,63.0013,63.2278,62.9914,63.2278,73394.0
2025-02-20 14:45:00,64.2,64.22,64.1,64.1,57812.0,63.2278,63.2475,63.1293,63.1293,57812.0
2025-02-20 14:50:00,64.12,64.15,64.01,64.07,41839.0,63.149,63.1785,63.0407,63.0997,41839.0
2025-02-20 14:55:00,64.09,64.14,64.06,64.12,47526.0,63.1194,63.1687,63.0899,63.149,47526.0
2025-02-20 15:00:00,64.12,64.17,64.05,64.16,48410.0,63.149,63.1982,63.08,63.1884,48410.0
2025-02-20 15:05:00,64.16,64.16,63.91,63.91,81307.0,63.1884,63.1884,62.9422,62.9422,81307.0
2025-02-20 15:10:00,63.91,63.92,63.67,63.68,97976.0,62.9422,62.952,62.7058,62.7156,97976.0
2025-02-20 15:15:00,63.68,63.83,63.66,63.8,130500.0,62.7156,62.8634,62.696,62.8338,130500.0
2025-02-20 15:20:00,63.8,63.88,63.66,63.69,133818.0,62.8338,62.9126,62.696,62.7255,133818.0
2025-02-20 15:25:00,63.69,63.76,63.54,63.63,144683.0,62.7255,62.7944,62.5778,62.6664,144683.0
2025-02-20 15:30:00,63.65,63.83,63.64,63.79,168830.0,62.6861,62.8634,62.6763,62.824,168830.0
2025-02-20 15:35:00,63.79,63.89,63.76,63.81,88383.0,62.824,62.9225,62.7944,62.8437,88383.0
2025-02-20 15:40:00,63.8,64.03,63.79,63.98,173991.0,62.8338,63.0603,62.824,63.0111,173991.0
2025-02-20 15:45:00,63.98,64.11,63.95,64.06,126929.0,63.0111,63.1391,62.9816,63.0899,126929.0
2025-02-20 15:50:00,64.07,64.32,64.07,64.27,268618.0,63.0997,63.346,63.0997,63.2967,268618.0
2025-02-20 15:55:00,64.26,64.41,64.2,64.31,837589.0,63.2869,63.4346,63.2278,63.3361,837589.0
2025-02-21 09:30:00,64.5,64.5,63.32,63.41,316237.0,63.5232,63.5232,62.3611,62.4497,316237.0
2025-02-21 09:35:00,63.39,63.95,63.34,63.85,83151.0,62.43,62.9816,62.3808,62.8831,83151.0
2025-02-21 09:40:00,63.83,64.13,63.83,63.86,40829.0,62.8634,63.1588,62.8634,62.8929,40829.0
2025-02-21 09:45:00,63.86,63.86,63.56,63.73,47440.0,62.8929,62.8929,62.5975,62.7649,47440.0
2025-02-21 09:50:00,63.75,63.82,63.6,63.64,117183.0,62.7846,62.8535,62.6369,62.6763,117183.0
2025-02-21 09:55:00,63.64,63.83,63.5,63.79,111788.0,62.6763,62.8634,62.5384,62.824,111788.0
2025-02-21 10:00:00,63.75,63.83,63.45,63.66,59317.0,62.7846,62.8634,62.4891,62.696,59317.0
2025-02-21 10:05:00,63.66,63.7,63.43,63.52,38010.0,62.696,62.7353,62.4694,62.5581,38010.0
2025-02-21 10:10:00,63.53,63.56,63.16,63.16,73499.0,62.5679,62.5975,62.2035,62.2035,73499.0
2025-02-21 10:15:00,63.16,63.61,63.09,63.51,84807.0,62.2035,62.6467,62.1346,62.5482,84807.0
2025-02-21 10:20:00,63.48,63.79,63.41,63.43,40274.0,62.5187,62.824,62.4497,62.4694,40274.0
2025-02-21 10:25:00,63.43,63.44,63.01,63.11,35897.0,62.4694,62.4793,62.0558,62.1543,35897.0
2025-02-21 10:30:00,63.11,63.2,63.03,63.19,41102.0,62.1543,62.2429,62.0755,62.2331,41102.0
2025-02-21 10:35:00,63.19,63.25,63.07,63.24,36585.0,62.2331,62.2922,62.1149,62.2823,36585.0
2025-02-21 10:40:00,63.24,63.24,62.9,62.93,42797.0,62.2823,62.2823,61.9475,61.977,42797.0
2025-02-21 10:45:00,62.93,63.18,62.92,63.18,32320.0,61.977,62.2232,61.9672,62.2232,32320.0
2025-02-21 10:50:00,63.17,63.2,62.92,62.94,34939.0,62.2134,62.2429,61.9672,61.9869,34939.0
2025-02-21 10:55:00,62.95,63.1,62.91,62.95,26675.0,61.9967,62.1444,61.9573,61.9967,26675.0
2025-02-21 11:00:00,62.96,62.98,62.81,62.84,26611.0,62.0066,62.0262,61.8588,61.8884,26611.0
2025-02-21 11:05:00,62.83,62.83,62.57,62.58,42759.0,61.8785,61.8785,61.6225,61.6323,42759.0
2025-02-21 11:10:00,62.59,62.78,62.47,62.67,78947.0,61.6422,61.8293,61.524,61.7209,78947.0
2025-02-21 11:15:00,62.66,62.73,62.44,62.44,97124.0,61.7111,61.78,61.4944,61.4944,97124.0
2025-02-21 11:20:00,62.46,62.57,62.43,62.54,116674.0,61.5141,61.6225,61.4846,61.5929,116674.0
2025-02-21 11:25:00,62.55,62.55,62.32,62.37,69249.0,61.6028,61.6028,61.3762,61.4255,69249.0
2025-02-21 11:30:00,62.38,62.45,62.33,62.4,37688.0,61.4353,61.5043,61.3861,61.455,37688.0
2025-02-21 11:35:00,62.41,62.6,62.39,62.53,89517.0,61.4649,61.652,61.4452,61.5831,89517.0
2025-02-21 11:40:00,62.53,62.63,62.48,62.51,54366.0,61.5831,61.6815,61.5338,61.5634,54366.0
2025-02-21 11:45:00,62.51,62.57,62.39,62.55,69405.0,61.5634,61.6225,61.4452,61.6028,69405.0
2025-02-21 11:50:00,62.55,62.58,62.44,62.45,49565.0,61.6028,61.6323,61.4944,61.5043,49565.0
2025-02-21 11:55:00,62.44,62.44,62.28,62.33,42494.0,61.4944,61.4944,61.3369,61.3861,42494.0
2025-02-21 12:00:00,62.35,62.45,62.26,62.4,37694.0,61.4058,61.5043,61.3172,61.455,37694.0
2025-02-21 12:05:00,62.4,62.4,62.24,62.26,41156.0,61.455,61.455,61.2975,61.3172,41156.0
2025-02-21 12:10:00,62.24,62.26,62.14,62.16,39264.0,61.2975,61.3172,61.199,61.2187,39264.0
2025-02-21 12:15:00,62.15,62.17,62.04,62.08,53719.0,61.2088,61.2285,61.1005,61.1399,53719.0
2025-02-21 12:20:00,62.07,62.12,61.96,62.02,63365.0,61.13,61.1793,61.0217,61.0808,63365.0
2025-02-21 12:25:00,62.03,62.11,62.03,62.05,37243.0,61.0906,61.1694,61.0906,61.1103,37243.0
2025-02-21 12:30:00,62.05,62.19,61.98,62.13,52529.0,61.1103,61.2482,61.0414,61.1891,52529.0
2025-02-21 12:35:00,62.12,62.12,61.85,61.86,37473.0,61.1793,61.1793,60.9134,60.9232,37473.0
2025-02-21 12:40:00,61.87,61.89,61.69,61.76,59290.0,60.9331,60.9528,60.7558,60.8247,59290.0
2025-02-21 12:45:00,61.73,61.84,61.68,61.68,46874.0,60.7952,60.9035,60.7459,60.7459,46874.0
2025-02-21 12:50:00,61.69,61.76,61.62,61.69,81680.0,60.7558,60.8247,60.6868,60.7558,81680.0
2025-02-21 12:55:00,61.7,61.88,61.59,61.64,59275.0,60.7656,60.9429,60.6573,60.7065,59275.0
2025-02-21 13:00:00,61.62,61.62,61.42,61.47,44245.0,60.6868,60.6868,60.4899,60.5391,44245.0
2025-02-21 13:05:00,61.48,61.49,61.32,61.42,44857.0,60.549,60.5588,60.3914,60.4899,44857.0
2025-02-21 13:10:00,61.43,61.43,61.17,61.29,68987.0,60.4997,60.4997,60.2437,60.3618,68987.0
2025-02-21 13:15:00,61.31,61.44,61.23,61.43,56134.0,60.3815,60.5096,60.3028,60.4997,56134.0
2025-02-21 13:20:00,61.43,61.49,61.26,61.3,65025.0,60.4997,60.5588,60.3323,60.3717,65025.0
2025-02-21 13:25:00,61.3,61.36,61.22,61.23,42890.0,60.3717,60.4308,60.2929,60.3028,42890.0
2025-02-21 13:30:00,61.25,61.26,61.17,61.25,33080.0,60.3224,60.3323,60.2437,60.3224,33080.0
2025-02-21 13:35:00,61.26,61.31,61.18,61.21,50688.0,60.3323,60.3815,60.2535,60.2831,50688.0
2025-02-21 13:40:00,61.2,61.29,61.13,61.14,38365.0,60.2732,60.3618,60.2043,60.2141,38365.0
2025-02-21 13:45:00,61.13,61.19,61.07,61.09,43379.0,60.2043,60.2634,60.1452,60.1649,43379.0
2025-02-21 13:50:00,61.1,61.13,61.01,61.1,51982.0,60.1747,60.2043,60.0861,60.1747,51982.0
2025-02-21 13:55:00,61.1,61.1,61.02,61.04,32902.0,60.1747,60.1747,60.0959,60.1156,32902.0
2025-02-21 14:00:00,61.02,61.07,60.88,60.89,48489.0,60.0959,60.1452,59.9581,59.9679,48489.0
2025-02-21 14:05:00,60.9,60.94,60.82,60.85,60241.0,59.9777,60.0171,59.899,59.9285,60241.0
2025-02-21 14:10:00,60.85,60.93,60.77,60.93,50473.0,59.9285,60.0073,59.8497,60.0073,50473.0
2025-02-21 14:15:00,60.92,60.94,60.85,60.85,37984.0,59.9974,60.0171,59.9285,59.9285,37984.0
2025-02-21 14:20:00,60.85,60.93,60.84,60.85,50553.0,59.9285,60.0073,59.9187,59.9285,50553.0
2025-02-21 14:25:00,60.85,60.87,60.7,60.76,64671.0,59.9285,59.9482,59.7808,59.8399,64671.0
2025-02-21 14:30:00,60.75,60.86,60.74,60.84,48786.0,59.83,59.9384,59.8202,59.9187,48786.0
2025-02-21 14:35:00,60.83,60.85,60.66,60.75,48543.0,59.9088,59.9285,59.7414,59.83,48543.0
2025-02-21 14:40:00,60.75,60.85,60.67,60.85,44843.0,59.83,59.9285,59.7512,59.9285,44843.0
2025-02-21 14:45:00,60.84,60.86,60.74,60.75,56832.0,59.9187,59.9384,59.8202,59.83,56832.0
2025-02-21 14:50:00,60.76,61.04,60.73,61.01,69606.0,59.8399,60.1156,59.8103,60.0861,69606.0
2025-02-21 14:55:00,61.01,61.1,61.0,61.05,68234.0,60.0861,60.1747,60.0762,60.1255,68234.0
2025-02-21 15:00:00,61.04,61.05,60.83,60.99,54936.0,60.1156,60.1255,59.9088,60.0664,54936.0
2025-02-21 15:05:00,60.98,61.16,60.96,61.03,91544.0,60.0565,60.2338,60.0368,60.1058,91544.0
2025-02-21 15:10:00,61.02,61.1,60.94,60.99,90431.0,60.0959,60.1747,60.0171,60.0664,90431.0
2025-02-21 15:15:00,60.98,61.11,60.86,61.05,106448.0,60.0565,60.1846,59.9384,60.1255,106448.0
2025-02-21 15:20:00,61.04,61.33,60.97,61.28,91706.0,60.1156,60.4012,60.0467,60.352,91706.0
2025-02-21 15:25:00,61.29,61.51,61.19,61.49,88011.0,60.3618,60.5785,60.2634,60.5588,88011.0
2025-02-21 15:30:00,61.5,61.82,61.48,61.82,120673.0,60.5687,60.8838,60.549,60.8838,120673.0
2025-02-21 15:35:00,61.83,61.83,61.43,61.5,124689.0,60.8937,60.8937,60.4997,60.5687,124689.0
2025-02-21 15:40:00,61.5,61.57,61.37,61.45,97152.0,60.5687,60.6376,60.4406,60.5194,97152.0
2025-02-21 15:45:00,61.45,61.52,61.4,61.52,93189.0,60.5194,60.5884,60.4702,60.5884,93189.0
2025-02-21 15:50:00,61.52,61.75,61.34,61.37,284015.0,60.5884,60.8149,60.4111,60.4406,284015.0
2025-02-21 15:55:00,61.37,61.39,61.02,61.03,810129.0,60.4406,60.4603,60.0959,60.1058,810129.0
2025-02-24 09:30:00,61.13,61.31,60.71,60.78,224825.0,60.6546,60.8332,60.2379,60.3073,224825.0
2025-02-24 09:35:00,60.79,61.08,60.69,60.9,91833.0,60.3172,60.605,60.218,60.4264,91833.0
2025-02-24 09:40:00,60.87,61.3,60.79,61.29,17581.0,60.3966,60.8233,60.3172,60.8133,17581.0
2025-02-24 09:45:00,61.25,61.44,61.11,61.16,51056.0,60.7737,60.9622,60.6347,60.6844,51056.0
2025-02-24 09:50:00,61.17,61.46,61.13,61.19,45692.0,60.6943,60.982,60.6546,60.7141,45692.0
2025-02-24 09:55:00,61.13,61.14,60.93,61.03,44344.0,60.6546,60.6645,60.4561,60.5554,44344.0
2025-02-24 10:00:00,61.02,61.11,60.83,60.86,122441.0,60.5454,60.6347,60.3569,60.3867,122441.0
2025-02-24 10:05:00,60.86,61.17,60.8,61.11,96104.0,60.3867,60.6943,60.3272,60.6347,96104.0
2025-02-24 10:10:00,61.11,61.75,61.1,61.74,75433.0,60.6347,61.2698,60.6248,61.2598,75433.0
2025-02-24 10:15:00,61.74,61.88,61.5,61.61,186369.0,61.2598,61.3988,61.0217,61.1309,186369.0
2025-02-24 10:20:00,61.62,62.28,61.62,62.22,78706.0,61.1408,61.7956,61.1408,61.7361,78706.0
2025-02-24 10:25:00,62.19,62.19,61.7,61.77,50523.0,61.7063,61.7063,61.2202,61.2896,50523.0
2025-02-24 10:30:00,61.79,61.92,61.7,61.75,55225.0,61.3095,61.4384,61.2202,61.2698,55225.0
2025-02-24 10:35:00,61.77,61.79,61.62,61.72,33842.0,61.2896,61.3095,61.1408,61.24,33842.0
2025-02-24 10:40:00,61.72,62.0,61.69,61.75,42241.0,61.24,61.5178,61.2102,61.2698,42241.0
2025-02-24 10:45:00,61.77,61.9,61.64,61.88,62676.0,61.2896,61.4186,61.1606,61.3988,62676.0
2025-02-24 10:50:00,61.9,61.92,61.62,61.7,40686.0,61.4186,61.4384,61.1408,61.2202,40686.0
2025-02-24 10:55:00,61.69,61.74,61.53,61.6,111468.0,61.2102,61.2598,61.0515,61.1209,111468.0
2025-02-24 11:00:00,61.59,61.78,61.42,61.47,92914.0,61.111,61.2995,60.9423,60.9919,92914.0
2025-02-24 11:05:00,61.42,61.63,61.38,61.59,60651.0,60.9423,61.1507,60.9026,61.111,60651.0
2025-02-24 11:10:00,61.6,61.69,61.58,61.65,43588.0,61.1209,61.2102,61.1011,61.1705,43588.0
2025-02-24 11:15:00,61.66,61.87,61.65,61.8,80500.0,61.1805,61.3888,61.1705,61.3194,80500.0
2025-02-24 11:20:00,61.81,61.95,61.65,61.74,74365.0,61.3293,61.4682,61.1705,61.2598,74365.0
2025-02-24 11:25:00,61.75,62.06,61.75,62.04,45415.0,61.2698,61.5774,61.2698,61.5575,45415.0
2025-02-24 11:30:00,62.06,62.18,62.04,62.18,34524.0,61.5774,61.6964,61.5575,61.6964,34524.0
2025-02-24 11:35:00,62.17,62.17,61.92,61.92,36550.0,61.6865,61.6865,61.4384,61.4384,36550.0
2025-02-24 11:40:00,61.94,62.14,61.93,62.05,34779.0,61.4583,61.6567,61.4484,61.5674,34779.0
2025-02-24 11:45:00,62.06,62.26,62.01,62.04,66517.0,61.5774,61.7758,61.5277,61.5575,66517.0
2025-02-24 11:50:00,62.05,62.12,62.01,62.03,42888.0,61.5674,61.6369,61.5277,61.5476,42888.0
2025-02-24 11:55:00,62.05,62.07,61.96,62.02,33593.0,61.5674,61.5873,61.4781,61.5377,33593.0
2025-02-24 12:00:00,62.0,62.17,62.0,62.08,22196.0,61.5178,61.6865,61.5178,61.5972,22196.0
2025-02-24 12:05:00,62.09,62.1,61.89,61.91,51893.0,61.6071,61.617,61.4087,61.4285,51893.0
2025-02-24 12:10:00,61.91,62.01,61.9,61.98,20429.0,61.4285,61.5277,61.4186,61.498,20429.0
2025-02-24 12:15:00,61.97,61.99,61.83,61.88,34308.0,61.4881,61.5079,61.3491,61.3988,34308.0
2025-02-24 12:20:00,61.86,61.96,61.84,61.86,36835.0,61.3789,61.4781,61.3591,61.3789,36835.0
2025-02-24 12:25:00,61.85,61.92,61.81,61.85,42405.0,61.369,61.4384,61.3293,61.369,42405.0
2025-02-24 12:30:00,61.86,61.97,61.85,61.91,38172.0,61.3789,61.4881,61.369,61.4285,38172.0
2025-02-24 12:35:00,61.9,61.97,61.9,61.92,20305.0,61.4186,61.4881,61.4186,61.4384,20305.0
2025-02-24 12:40:00,61.93,62.04,61.93,61.98,22776.0,61.4484,61.5575,61.4484,61.498,22776.0
2025-02-24 12:45:00,61.98,62.06,61.94,61.96,22948.0,61.498,61.5774,61.4583,61.4781,22948.0
2025-02-24 12:50:00,61.97,62.06,61.94,62.06,27000.0,61.4881,61.5774,61.4583,61.5774,27000.0
2025-02-24 12:55:00,62.07,62.12,61.97,61.99,34502.0,61.5873,61.6369,61.4881,61.5079,34502.0
2025-02-24 13:00:00,61.98,62.1,61.97,62.07,27814.0,61.498,61.617,61.4881,61.5873,27814.0
2025-02-24 13:05:00,62.08,62.14,62.05,62.12,51445.0,61.5972,61.6567,61.5674,61.6369,51445.0
2025-02-24 13:10:00,62.11,62.14,62.05,62.1,32193.0,61.627,61.6567,61.5674,61.617,32193.0
2025-02-24 13:15:00,62.1,62.19,62.09,62.11,29051.0,61.617,61.7063,61.6071,61.627,29051.0
2025-02-24 13:20:00,62.11,62.13,62.01,62.07,36121.0,61.627,61.6468,61.5277,61.5873,36121.0
2025-02-24 13:25:00,62.07,62.17,62.07,62.15,25267.0,61.5873,61.6865,61.5873,61.6667,25267.0
2025-02-24 13:30:00,62.15,62.2,62.08,62.13,31266.0,61.6667,61.7163,61.5972,61.6468,31266.0
2025-02-24 13:35:00,62.13,62.18,62.02,62.13,49891.0,61.6468,61.6964,61.5377,61.6468,49891.0
2025-02-24 13:40:00,62.14,62.18,62.04,62.09,36880.0,61.6567,61.6964,61.5575,61.6071,36880.0
2025-02-24 13:45:00,62.08,62.14,61.89,61.91,30873.0,61.5972,61.6567,61.4087,61.4285,30873.0
2025-02-24 13:50:00,61.91,61.96,61.9,61.94,24710.0,61.4285,61.4781,61.4186,61.4583,24710.0
2025-02-24 13:55:00,61.94,61.96,61.82,61.87,45224.0,61.4583,61.4781,61.3392,61.3888,45224.0
2025-02-24 14:00:00,61.86,61.91,61.85,61.85,49182.0,61.3789,61.4285,61.369,61.369,49182.0
2025-02-24 14:05:00,61.85,61.87,61.68,61.71,21650.0,61.369,61.3888,61.2003,61.2301,21650.0
2025-02-24 14:10:00,61.7,61.71,61.62,61.7,47716.0,61.2202,61.2301,61.1408,61.2202,47716.0
2025-02-24 14:15:00,61.7,61.78,61.66,61.76,74060.0,61.2202,61.2995,61.1805,61.2797,74060.0
2025-02-24 14:20:00,61.76,61.82,61.72,61.79,74641.0,61.2797,61.3392,61.24,61.3095,74641.0
2025-02-24 14:25:00,61.79,61.88,61.79,61.83,58039.0,61.3095,61.3988,61.3095,61.3491,58039.0
2025-02-24 14:30:00,61.84,61.93,61.83,61.89,52405.0,61.3591,61.4484,61.3491,61.4087,52405.0
2025-02-24 14:35:00,61.89,61.91,61.73,61.81,129194.0,61.4087,61.4285,61.2499,61.3293,129194.0
2025-02-24 14:40:00,61.82,61.85,61.51,61.59,49179.0,61.3392,61.369,61.0316,61.111,49179.0
2025-02-24 14:45:00,61.6,61.61,61.47,61.53,31123.0,61.1209,61.1309,60.9919,61.0515,31123.0
2025-02-24 14:50:00,61.54,61.66,61.51,61.59,35849.0,61.0614,61.1805,61.0316,61.111,35849.0
2025-02-24 14:55:00,61.62,61.64,61.41,61.45,65876.0,61.1408,61.1606,60.9324,60.9721,65876.0
2025-02-24 15:00:00,61.47,61.47,61.28,61.39,29891.0,60.9919,60.9919,60.8034,60.9126,29891.0
2025-02-24 15:05:00,61.39,61.4,61.29,61.32,41678.0,60.9126,60.9225,60.8133,60.8431,41678.0
2025-02-24 15:10:00,61.32,61.35,61.23,61.29,51036.0,60.8431,60.8729,60.7538,60.8133,51036.0
2025-02-24 15:15:00,61.29,61.31,61.21,61.26,53989.0,60.8133,60.8332,60.734,60.7836,53989.0
2025-02-24 15:20:00,61.27,61.27,61.06,61.07,73265.0,60.7935,60.7935,60.5851,60.5951,73265.0
2025-02-24 15:25:00,61.07,61.13,60.92,60.94,62580.0,60.5951,60.6546,60.4462,60.4661,62580.0
2025-02-24 15:30:00,60.95,61.24,60.94,61.17,62112.0,60.476,60.7637,60.4661,60.6943,62112.0
2025-02-24 15:35:00,61.17,61.22,61.07,61.1,62920.0,60.6943,60.7439,60.5951,60.6248,62920.0
2025-02-24 15:40:00,61.08,61.17,61.07,61.17,67720.0,60.605,60.6943,60.5951,60.6943,67720.0
2025-02-24 15:45:00,61.17,61.17,61.07,61.16,83775.0,60.6943,60.6943,60.5951,60.6844,83775.0
2025-02-24 15:50:00,61.17,61.3,60.9,60.96,173893.0,60.6943,60.8233,60.4264,60.4859,173893.0
2025-02-24 15:55:00,60.97,60.99,60.75,60.86,742608.0,60.4958,60.5157,60.2775,60.3867,742608.0
2025-02-25 09:30:00,60.92,61.29,60.71,60.86,115340.0,60.4462,60.8133,60.2379,60.3867,115340.0
2025-02-25 09:35:00,60.85,61.65,60.85,61.64,105283.0,60.3768,61.1705,60.3768,61.1606,105283.0
2025-02-25 09:40:00,61.64,61.94,61.42,61.84,70908.0,61.1606,61.4583,60.9423,61.3591,70908.0
2025-02-25 09:45:00,61.83,62.02,61.5,61.51,68734.0,61.3491,61.5377,61.0217,61.0316,68734.0
2025-02-25 09:50:00,61.53,61.82,61.51,61.53,93866.0,61.0515,61.3392,61.0316,61.0515,93866.0
2025-02-25 09:55:00,61.55,61.76,61.34,61.36,110583.0,61.0713,61.2797,60.863,60.8828,110583.0
2025-02-25 10:00:00,61.34,61.35,60.94,61.1,118431.0,60.863,60.8729,60.4661,60.6248,118431.0
2025-02-25 10:05:00,61.11,61.18,60.75,60.83,201366.0,60.6347,60.7042,60.2775,60.3569,201366.0
2025-02-25 10:10:00,60.85,60.86,60.61,60.64,72346.0,60.3768,60.3867,60.1386,60.1684,72346.0
2025-02-25 10:15:00,60.65,60.72,60.57,60.62,62221.0,60.1783,60.2478,60.0989,60.1486,62221.0
2025-02-25 10:20:00,60.65,60.69,60.35,60.44,164406.0,60.1783,60.218,59.8807,59.97,164406.0
2025-02-25 10:25:00,60.43,60.68,60.33,60.51,116738.0,59.96,60.2081,59.8608,60.0394,116738.0
2025-02-25 10:30:00,60.52,60.65,60.45,60.5,81631.0,60.0493,60.1783,59.9799,60.0295,81631.0
2025-02-25 10:35:00,60.51,60.62,60.36,60.44,66986.0,60.0394,60.1486,59.8906,59.97,66986.0
2025-02-25 10:40:00,60.42,60.87,60.38,60.84,58741.0,59.9501,60.3966,59.9104,60.3668,58741.0
2025-02-25 10:45:00,60.84,60.95,60.75,60.78,36606.0,60.3668,60.476,60.2775,60.3073,36606.0
2025-02-25 10:50:00,60.8,61.02,60.73,60.98,42361.0,60.3272,60.5454,60.2577,60.5058,42361.0
2025-02-25 10:55:00,60.95,61.15,60.94,60.98,30632.0,60.476,60.6744,60.4661,60.5058,30632.0
2025-02-25 11:00:00,61.0,61.11,60.92,61.08,45207.0,60.5256,60.6347,60.4462,60.605,45207.0
2025-02-25 11:05:00,61.08,61.2,60.97,61.02,54021.0,60.605,60.724,60.4958,60.5454,54021.0
2025-02-25 11:10:00,61.03,61.03,60.67,60.81,39597.0,60.5554,60.5554,60.1982,60.3371,39597.0
2025-02-25 11:15:00,60.82,60.95,60.82,60.84,34737.0,60.347,60.476,60.347,60.3668,34737.0
2025-02-25 11:20:00,60.82,60.92,60.81,60.83,35199.0,60.347,60.4462,60.3371,60.3569,35199.0
2025-02-25 11:25:00,60.83,60.87,60.66,60.69,77779.0,60.3569,60.3966,60.1882,60.218,77779.0
2025-02-25 11:30:00,60.69,60.72,60.45,60.55,33787.0,60.218,60.2478,59.9799,60.0791,33787.0
2025-02-25 11:35:00,60.54,60.56,60.41,60.5,21308.0,60.0692,60.089,59.9402,60.0295,21308.0
2025-02-25 11:40:00,60.5,60.5,60.33,60.42,24636.0,60.0295,60.0295,59.8608,59.9501,24636.0
2025-02-25 11:45:00,60.43,60.51,60.38,60.5,28199.0,59.96,60.0394,59.9104,60.0295,28199.0
2025-02-25 11:50:00,60.51,60.54,60.37,60.42,38913.0,60.0394,60.0692,59.9005,59.9501,38913.0
2025-02-25 11:55:00,60.42,60.66,60.4,60.5,47138.0,59.9501,60.1882,59.9303,60.0295,47138.0
2025-02-25 12:00:00,60.48,60.6,60.46,60.51,54047.0,60.0096,60.1287,59.9898,60.0394,54047.0
2025-02-25 12:05:00,60.51,60.51,60.32,60.44,22966.0,60.0394,60.0394,59.8509,59.97,22966.0
2025-02-25 12:10:00,60.46,60.57,60.46,60.54,20291.0,59.9898,60.0989,59.9898,60.0692,20291.0
2025-02-25 12:15:00,60.54,60.58,60.45,60.48,21713.0,60.0692,60.1089,59.9799,60.0096,21713.0
2025-02-25 12:20:00,60.48,60.49,60.31,60.33,18415.0,60.0096,60.0196,59.841,59.8608,18415.0
2025-02-25 12:25:00,60.3,60.49,60.24,60.49,33076.0,59.831,60.0196,59.7715,60.0196,33076.0
2025-02-25 12:30:00,60.51,60.57,60.46,60.53,20906.0,60.0394,60.0989,59.9898,60.0593,20906.0
2025-02-25 12:35:00,60.53,60.62,60.45,60.58,38194.0,60.0593,60.1486,59.9799,60.1089,38194.0
2025-02-25 12:40:00,60.59,60.61,60.49,60.54,27849.0,60.1188,60.1386,60.0196,60.0692,27849.0
2025-02-25 12:45:00,60.56,60.56,60.46,60.5,19317.0,60.089,60.089,59.9898,60.0295,19317.0
2025-02-25 12:50:00,60.51,60.55,60.42,60.45,22257.0,60.0394,60.0791,59.9501,59.9799,22257.0
2025-02-25 12:55:00,60.44,60.52,60.42,60.52,22090.0,59.97,60.0493,59.9501,60.0493,22090.0
2025-02-25 13:00:00,60.54,60.67,60.53,60.62,15077.0,60.0692,60.1982,60.0593,60.1486,15077.0
2025-02-25 13:05:00,60.62,60.71,60.61,60.67,16081.0,60.1486,60.2379,60.1386,60.1982,16081.0
2025-02-25 13:10:00,60.67,60.68,60.47,60.48,25426.0,60.1982,60.2081,59.9997,60.0096,25426.0
2025-02-25 13:15:00,60.48,60.52,60.32,60.34,35156.0,60.0096,60.0493,59.8509,59.8707,35156.0
2025-02-25 13:20:00,60.33,60.35,60.27,60.35,33340.0,59.8608,59.8807,59.8013,59.8807,33340.0
2025-02-25 13:25:00,60.34,60.35,60.18,60.18,25273.0,59.8707,59.8807,59.712,59.712,25273.0
2025-02-25 13:30:00,60.16,60.23,60.16,60.21,35671.0,59.6921,59.7616,59.6921,59.7417,35671.0
2025-02-25 13:35:00,60.21,60.26,60.18,60.23,41476.0,59.7417,59.7914,59.712,59.7616,41476.0
2025-02-25 13:40:00,60.23,60.29,60.19,60.22,34831.0,59.7616,59.8211,59.7219,59.7517,34831.0
2025-02-25 13:45:00,60.24,60.31,60.22,60.28,16800.0,59.7715,59.841,59.7517,59.8112,16800.0
2025-02-25 13:50:00,60.29,60.31,60.05,60.08,52591.0,59.8211,59.841,59.583,59.6128,52591.0
2025-02-25 13:55:00,60.08,60.14,60.06,60.1,35585.0,59.6128,59.6723,59.5929,59.6326,35585.0
2025-02-25 14:00:00,60.1,60.1,59.96,60.0,28910.0,59.6326,59.6326,59.4937,59.5334,28910.0
2025-02-25 14:05:00,60.0,60.0,59.89,59.91,38882.0,59.5334,59.5334,59.4242,59.4441,38882.0
2025-02-25 14:10:00,59.91,59.93,59.64,59.64,40300.0,59.4441,59.4639,59.1762,59.1762,40300.0
2025-02-25 14:15:00,59.62,59.66,59.51,59.54,65289.0,59.1563,59.196,59.0472,59.077,65289.0
2025-02-25 14:20:00,59.53,59.64,59.5,59.6,78793.0,59.067,59.1762,59.0373,59.1365,78793.0
2025-02-25 14:25:00,59.61,59.62,59.46,59.53,41377.0,59.1464,59.1563,58.9976,59.067,41377.0
2025-02-25 14:30:00,59.52,59.68,59.51,59.65,50317.0,59.0571,59.2159,59.0472,59.1861,50317.0
2025-02-25 14:35:00,59.66,59.7,59.59,59.69,46490.0,59.196,59.2357,59.1266,59.2258,46490.0
2025-02-25 14:40:00,59.7,59.79,59.64,59.77,40937.0,59.2357,59.325,59.1762,59.3052,40937.0
2025-02-25 14:45:00,59.77,59.77,59.55,59.65,46343.0,59.3052,59.3052,59.0869,59.1861,46343.0
2025-02-25 14:50:00,59.65,59.73,59.64,59.71,31318.0,59.1861,59.2655,59.1762,59.2456,31318.0
2025-02-25 14:55:00,59.72,59.77,59.67,59.76,40424.0,59.2556,59.3052,59.2059,59.2952,40424.0
2025-02-25 15:00:00,59.76,59.98,59.76,59.97,36566.0,59.2952,59.5135,59.2952,59.5036,36566.0
2025-02-25 15:05:00,59.98,60.06,59.81,59.84,49130.0,59.5135,59.5929,59.3449,59.3746,49130.0
2025-02-25 15:10:00,59.84,59.85,59.7,59.79,65609.0,59.3746,59.3845,59.2357,59.325,65609.0
2025-02-25 15:15:00,59.79,60.11,59.78,60.09,69045.0,59.325,59.6425,59.3151,59.6227,69045.0
2025-02-25 15:20:00,60.1,60.31,60.03,60.29,96724.0,59.6326,59.841,59.5631,59.8211,96724.0
2025-02-25 15:25:00,60.29,60.3,60.04,60.1,72060.0,59.8211,59.831,59.5731,59.6326,72060.0
2025-02-25 15:30:00,60.1,60.29,60.04,60.28,72126.0,59.6326,59.8211,59.5731,59.8112,72126.0
2025-02-25 15:35:00,60.29,60.42,60.25,60.3,106473.0,59.8211,59.9501,59.7814,59.831,106473.0
2025-02-25 15:40:00,60.3,60.32,60.08,60.14,86591.0,59.831,59.8509,59.6128,59.6723,86591.0
2025-02-25 15:45:00,60.14,60.17,60.03,60.13,119929.0,59.6723,59.7021,59.5631,59.6624,119929.0
2025-02-25 15:50:00,60.13,60.13,59.82,59.98,254865.0,59.6624,59.6624,59.3548,59.5135,254865.0
2025-02-25 15:55:00,60.0,60.21,59.89,60.19,705718.0,59.5334,59.7417,59.4242,59.7219,705718.0
2025-02-26 09:30:00,60.31,60.37,59.71,59.98,120089.0,59.841,59.9005,59.2456,59.5135,120089.0
2025-02-26 09:35:00,59.98,59.98,59.29,59.29,67610.0,59.5135,59.5135,58.8289,58.8289,67610.0
2025-02-26 09:40:00,59.32,59.49,59.18,59.3,41866.0,58.8587,59.0273,58.7198,58.8388,41866.0
2025-02-26 09:45:00,59.29,59.34,58.73,58.95,65218.0,58.8289,58.8785,58.2733,58.4915,65218.0
2025-02-26 09:50:00,58.95,59.11,58.9,59.03,79189.0,58.4915,58.6503,58.4419,58.5709,79189.0
2025-02-26 09:55:00,59.01,59.14,58.83,59.07,62908.0,58.5511,58.6801,58.3725,58.6106,62908.0
2025-02-26 10:00:00,59.09,59.29,58.93,58.93,65333.0,58.6305,58.8289,58.4717,58.4717,65333.0
2025-02-26 10:05:00,58.93,59.04,58.75,58.94,47087.0,58.4717,58.5808,58.2931,58.4816,47087.0
2025-02-26 10:10:00,58.94,59.05,58.83,58.92,67910.0,58.4816,58.5908,58.3725,58.4618,67910.0
2025-02-26 10:15:00,58.95,58.95,58.8,58.8,37963.0,58.4915,58.4915,58.3427,58.3427,37963.0
2025-02-26 10:20:00,58.78,58.8,58.63,58.76,48987.0,58.3229,58.3427,58.174,58.303,48987.0
2025-02-26 10:25:00,58.74,58.76,58.44,58.52,44104.0,58.2832,58.303,57.9855,58.0649,44104.0
2025-02-26 10:30:00,58.53,58.83,58.53,58.78,34298.0,58.0748,58.3725,58.0748,58.3229,34298.0
2025-02-26 10:35:00,58.81,58.83,58.62,58.74,20717.0,58.3526,58.3725,58.1641,58.2832,20717.0
2025-02-26 10:40:00,58.74,58.83,58.55,58.72,23456.0,58.2832,58.3725,58.0947,58.2633,23456.0
2025-02-26 10:45:00,58.71,58.78,58.62,58.78,18348.0,58.2534,58.3229,58.1641,58.3229,18348.0
2025-02-26 10:50:00,58.79,58.87,58.74,58.74,28284.0,58.3328,58.4122,58.2832,58.2832,28284.0
2025-02-26 10:55:00,58.71,58.94,58.67,58.94,80061.0,58.2534,58.4816,58.2137,58.4816,80061.0
2025-02-26 11:00:00,58.96,59.24,58.96,59.11,50151.0,58.5015,58.7793,58.5015,58.6503,50151.0
2025-02-26 11:05:00,59.11,59.2,59.04,59.16,25380.0,58.6503,58.7396,58.5808,58.6999,25380.0
2025-02-26 11:10:00,59.17,59.24,59.08,59.18,46337.0,58.7098,58.7793,58.6205,58.7198,46337.0
2025-02-26 11:15:00,59.17,59.26,59.14,59.25,30272.0,58.7098,58.7991,58.6801,58.7892,30272.0
2025-02-26 11:20:00,59.26,59.26,59.02,59.06,32846.0,58.7991,58.7991,58.561,58.6007,32846.0
2025-02-26 11:25:00,59.06,59.08,59.0,59.02,29524.0,58.6007,58.6205,58.5412,58.561,29524.0
2025-02-26 11:30:00,59.0,59.27,58.93,59.25,47286.0,58.5412,58.8091,58.4717,58.7892,47286.0
2025-02-26 11:35:00,59.26,59.55,59.26,59.54,49812.0,58.7991,59.0869,58.7991,59.077,49812.0
2025-02-26 11:40:00,59.53,59.57,59.34,59.46,35584.0,59.067,59.1067,58.8785,58.9976,35584.0
2025-02-26 11:45:00,59.48,59.49,59.28,59.35,18012.0,59.0174,59.0273,58.819,58.8884,18012.0
2025-02-26 11:50:00,59.34,59.36,59.26,59.28,22069.0,58.8785,58.8984,58.7991,58.819,22069.0
2025-02-26 11:55:00,59.26,59.33,59.21,59.24,44685.0,58.7991,58.8686,58.7495,58.7793,44685.0
2025-02-26 12:00:00,59.24,59.53,59.24,59.46,74038.0,58.7793,59.067,58.7793,58.9976,74038.0
2025-02-26 12:05:00,59.46,59.67,59.44,59.58,24442.0,58.9976,59.2059,58.9777,59.1166,24442.0
2025-02-26 12:10:00,59.57,59.7,59.53,59.68,26479.0,59.1067,59.2357,59.067,59.2159,26479.0
2025-02-26 12:15:00,59.65,59.74,59.51,59.55,25654.0,59.1861,59.2754,59.0472,59.0869,25654.0
2025-02-26 12:20:00,59.53,59.57,59.47,59.54,30217.0,59.067,59.1067,59.0075,59.077,30217.0
2025-02-26 12:25:00,59.54,59.63,59.46,59.6,24306.0,59.077,59.1663,58.9976,59.1365,24306.0
2025-02-26 12:30:00,59.61,59.71,59.38,59.44,64553.0,59.1464,59.2456,58.9182,58.9777,64553.0
2025-02-26 12:35:00,59.44,59.46,59.31,59.33,23152.0,58.9777,58.9976,58.8487,58.8686,23152.0
2025-02-26 12:40:00,59.33,59.35,59.23,59.33,25371.0,58.8686,58.8884,58.7694,58.8686,25371.0
2025-02-26 12:45:00,59.34,59.43,59.2,59.22,26046.0,58.8785,58.9678,58.7396,58.7594,26046.0
2025-02-26 12:50:00,59.22,59.25,59.12,59.19,35098.0,58.7594,58.7892,58.6602,58.7297,35098.0
2025-02-26 12:55:00,59.18,59.25,59.08,59.13,38960.0,58.7198,58.7892,58.6205,58.6701,38960.0
2025-02-26 13:00:00,59.13,59.19,59.07,59.13,58180.0,58.6701,58.7297,58.6106,58.6701,58180.0
2025-02-26 13:05:00,59.14,59.3,59.12,59.29,34196.0,58.6801,58.8388,58.6602,58.8289,34196.0
2025-02-26 13:10:00,59.3,59.32,59.24,59.3,25167.0,58.8388,58.8587,58.7793,58.8388,25167.0
2025-02-26 13:15:00,59.29,59.37,59.24,59.26,33089.0,58.8289,58.9083,58.7793,58.7991,33089.0
2025-02-26 13:20:00,59.26,59.26,59.14,59.22,17101.0,58.7991,58.7991,58.6801,58.7594,17101.0
2025-02-26 13:25:00,59.23,59.25,59.02,59.04,21663.0,58.7694,58.7892,58.561,58.5808,21663.0
2025-02-26 13:30:00,59.03,59.1,59.0,59.01,19911.0,58.5709,58.6404,58.5412,58.5511,19911.0
2025-02-26 13:35:00,59.01,59.02,58.85,58.86,36705.0,58.5511,58.561,58.3923,58.4022,36705.0
2025-02-26 13:40:00,58.86,58.97,58.79,58.97,88098.0,58.4022,58.5114,58.3328,58.5114,88098.0
2025-02-26 13:45:00,58.97,59.08,58.92,59.04,36689.0,58.5114,58.6205,58.4618,58.5808,36689.0
2025-02-26 13:50:00,59.04,59.05,58.98,59.02,44392.0,58.5808,58.5908,58.5213,58.561,44392.0
2025-02-26 13:55:00,59.03,59.19,58.96,59.15,62967.0,58.5709,58.7297,58.5015,58.69,62967.0
2025-02-26 14:00:00,59.14,59.15,59.03,59.09,80537.0,58.6801,58.69,58.5709,58.6305,80537.0
2025-02-26 14:05:00,59.09,59.14,58.84,58.91,75551.0,58.6305,58.6801,58.3824,58.4519,75551.0
2025-02-26 14:10:00,58.9,59.08,58.83,59.08,33759.0,58.4419,58.6205,58.3725,58.6205,33759.0
2025-02-26 14:15:00,59.08,59.18,59.03,59.13,102014.0,58.6205,58.7198,58.5709,58.6701,102014.0
2025-02-26 14:20:00,59.13,59.22,59.11,59.16,27909.0,58.6701,58.7594,58.6503,58.6999,27909.0
2025-02-26 14:25:00,59.16,59.29,59.14,59.14,32026.0,58.6999,58.8289,58.6801,58.6801,32026.0
2025-02-26 14:30:00,59.14,59.31,59.11,59.3,46835.0,58.6801,58.8487,58.6503,58.8388,46835.0
2025-02-26 14:35:00,59.3,59.33,59.18,59.22,33934.0,58.8388,58.8686,58.7198,58.7594,33934.0
2025-02-26 14:40:00,59.22,59.27,59.13,59.23,30970.0,58.7594,58.8091,58.6701,58.7694,30970.0
2025-02-26 14:45:00,59.23,59.34,59.22,59.28,72959.0,58.7694,58.8785,58.7594,58.819,72959.0
2025-02-26 14:50:00,59.26,59.52,59.26,59.52,31790.0,58.7991,59.0571,58.7991,59.0571,31790.0
2025-02-26 14:55:00,59.51,59.56,59.26,59.26,54835.0,59.0472,59.0968,58.7991,58.7991,54835.0
2025-02-26 15:00:00,59.28,59.33,59.13,59.22,103552.0,58.819,58.8686,58.6701,58.7594,103552.0
2025-02-26 15:05:00,59.22,59.35,59.18,59.34,46651.0,58.7594,58.8884,58.7198,58.8785,46651.0
2025-02-26 15:10:00,59.32,59.42,59.29,59.4,46060.0,58.8587,58.9579,58.8289,58.938,46060.0
2025-02-26 15:15:00,59.38,59.4,59.2,59.32,72872.0,58.9182,58.938,58.7396,58.8587,72872.0
2025-02-26 15:20:00,59.31,59.33,59.18,59.22,38966.0,58.8487,58.8686,58.7198,58.7594,38966.0
2025-02-26 15:25:00,59.23,59.31,59.19,59.27,53725.0,58.7694,58.8487,58.7297,58.8091,53725.0
2025-02-26 15:30:00,59.26,59.39,59.23,59.37,57068.0,58.7991,58.9281,58.7694,58.9083,57068.0
2025-02-26 15:35:00,59.36,59.49,59.35,59.44,56273.0,58.8984,59.0273,58.8884,58.9777,56273.0
2025-02-26 15:40:00,59.43,59.79,59.42,59.78,70377.0,58.9678,59.325,58.9579,59.3151,70377.0
2025-02-26 15:45:00,59.76,59.84,59.72,59.83,101286.0,59.2952,59.3746,59.2556,59.3647,101286.0
2025-02-26 15:50:00,59.82,59.84,59.64,59.73,298993.0,59.3548,59.3746,59.1762,59.2655,298993.0
2025-02-26 15:55:00,59.74,59.83,59.61,59.8,623436.0,59.2754,59.3647,59.1464,59.3349,623436.0
2025-02-27 09:30:00,59.53,59.62,59.29,59.61,64849.0,59.067,59.1563,58.8289,59.1464,64849.0
2025-02-27 09:35:00,59.6,59.77,59.09,59.09,17451.0,59.1365,59.3052,58.6305,58.6305,17451.0
2025-02-27 09:40:00,59.1,59.18,58.47,58.5,48684.0,58.6404,58.7198,58.0153,58.045,48684.0
2025-02-27 09:45:00,58.48,59.07,58.47,59.05,41317.0,58.0252,58.6106,58.0153,58.5908,41317.0
2025-02-27 09:50:00,59.05,59.12,58.92,58.94,58843.0,58.5908,58.6602,58.4618,58.4816,58843.0
2025-02-27 09:55:00,58.92,59.05,58.78,58.86,43755.0,58.4618,58.5908,58.3229,58.4022,43755.0
2025-02-27 10:00:00,58.83,58.83,58.47,58.54,65365.0,58.3725,58.3725,58.0153,58.0847,65365.0
2025-02-27 10:05:00,58.55,58.66,58.34,58.42,75338.0,58.0947,58.2038,57.8863,57.9657,75338.0
2025-02-27 10:10:00,58.45,58.78,58.43,58.7,71126.0,57.9954,58.3229,57.9756,58.2435,71126.0
2025-02-27 10:15:00,58.68,58.87,58.64,58.79,77962.0,58.2236,58.4122,58.184,58.3328,77962.0
2025-02-27 10:20:00,58.77,58.99,58.58,58.83,86344.0,58.3129,58.5312,58.1244,58.3725,86344.0
2025-02-27 10:25:00,58.82,58.91,58.7,58.87,29766.0,58.3626,58.4519,58.2435,58.4122,29766.0
2025-02-27 10:30:00,58.88,58.9,58.58,58.62,38914.0,58.4221,58.4419,58.1244,58.1641,38914.0
2025-02-27 10:35:00,58.61,58.67,58.47,58.59,25506.0,58.1542,58.2137,58.0153,58.1343,25506.0
2025-02-27 10:40:00,58.59,58.77,58.51,58.74,31446.0,58.1343,58.3129,58.055,58.2832,31446.0
2025-02-27 10:45:00,58.73,58.81,58.61,58.66,19888.0,58.2733,58.3526,58.1542,58.2038,19888.0
2025-02-27 10:50:00,58.64,58.67,58.45,58.46,26277.0,58.184,58.2137,57.9954,58.0053,26277.0
2025-02-27 10:55:00,58.46,58.51,58.18,58.18,33204.0,58.0053,58.055,57.7275,57.7275,33204.0
2025-02-27 11:00:00,58.18,58.33,58.14,58.18,29806.0,57.7275,57.8764,57.6878,57.7275,29806.0
2025-02-27 11:05:00,58.19,58.24,58.11,58.13,21824.0,57.7374,57.7871,57.6581,57.6779,21824.0
2025-02-27 11:10:00,58.14,58.31,58.13,58.31,20982.0,57.6878,57.8565,57.6779,57.8565,20982.0
2025-02-27 11:15:00,58.29,58.38,58.25,58.34,29875.0,57.8367,57.926,57.797,57.8863,29875.0
2025-02-27 11:20:00,58.36,58.37,58.25,58.25,21889.0,57.9061,57.916,57.797,57.797,21889.0
2025-02-27 11:25:00,58.25,58.29,58.04,58.07,33044.0,57.797,57.8367,57.5886,57.6184,33044.0
2025-02-27 11:30:00,58.05,58.32,58.02,58.27,40221.0,57.5985,57.8664,57.5688,57.8168,40221.0
2025-02-27 11:35:00,58.27,58.27,58.1,58.16,23690.0,57.8168,57.8168,57.6481,57.7077,23690.0
2025-02-27 11:40:00,58.15,58.15,57.98,58.06,27944.0,57.6978,57.6978,57.5291,57.6085,27944.0
2025-02-27 11:45:00,58.08,58.13,58.02,58.07,21674.0,57.6283,57.6779,57.5688,57.6184,21674.0
2025-02-27 11:50:00,58.09,58.12,58.02,58.07,21865.0,57.6382,57.668,57.5688,57.6184,21865.0
2025-02-27 11:55:00,58.07,58.08,57.94,57.95,25484.0,57.6184,57.6283,57.4894,57.4993,25484.0
2025-02-27 12:00:00,57.95,58.01,57.91,57.98,18954.0,57.4993,57.5588,57.4596,57.5291,18954.0
2025-02-27 12:05:00,57.98,58.0,57.9,57.96,18401.0,57.5291,57.5489,57.4497,57.5092,18401.0
2025-02-27 12:10:00,57.97,58.01,57.92,57.97,24442.0,57.5192,57.5588,57.4695,57.5192,24442.0
2025-02-27 12:15:00,57.97,57.97,57.76,57.8,48875.0,57.5192,57.5192,57.3108,57.3505,48875.0
2025-02-27 12:20:00,57.78,57.91,57.76,57.9,30328.0,57.3306,57.4596,57.3108,57.4497,30328.0
2025-02-27 12:25:00,57.9,58.14,57.89,58.13,22583.0,57.4497,57.6878,57.4398,57.6779,22583.0
2025-02-27 12:30:00,58.13,58.13,58.06,58.09,26477.0,57.6779,57.6779,57.6085,57.6382,26477.0
2025-02-27 12:35:00,58.09,58.24,58.09,58.2,21396.0,57.6382,57.7871,57.6382,57.7474,21396.0
2025-02-27 12:40:00,58.2,58.2,57.92,57.98,17411.0,57.7474,57.7474,57.4695,57.5291,17411.0
2025-02-27 12:45:00,57.99,58.04,57.94,57.95,21083.0,57.539,57.5886,57.4894,57.4993,21083.0
2025-02-27 12:50:00,57.95,58.09,57.87,58.05,32968.0,57.4993,57.6382,57.4199,57.5985,32968.0
2025-02-27 12:55:00,58.05,58.2,58.05,58.14,34954.0,57.5985,57.7474,57.5985,57.6878,34954.0
2025-02-27 13:00:00,58.14,58.37,58.14,58.3,35252.0,57.6878,57.916,57.6878,57.8466,35252.0
2025-02-27 13:05:00,58.29,58.39,58.26,58.38,67605.0,57.8367,57.9359,57.8069,57.926,67605.0
2025-02-27 13:10:00,58.37,58.51,58.36,58.49,56852.0,57.916,58.055,57.9061,58.0351,56852.0
2025-02-27 13:15:00,58.49,58.52,58.39,58.52,106100.0,58.0351,58.0649,57.9359,58.0649,106100.0
2025-02-27 13:20:00,58.51,58.63,58.48,58.6,59994.0,58.055,58.174,58.0252,58.1443,59994.0
2025-02-27 13:25:00,58.61,58.8,58.61,58.75,42728.0,58.1542,58.3427,58.1542,58.2931,42728.0
2025-02-27 13:30:00,58.75,58.85,58.69,58.84,37628.0,58.2931,58.3923,58.2336,58.3824,37628.0
2025-02-27 13:35:00,58.85,58.9,58.73,58.9,76074.0,58.3923,58.4419,58.2733,58.4419,76074.0
2025-02-27 13:40:00,58.89,58.94,58.86,58.87,63584.0,58.432,58.4816,58.4022,58.4122,63584.0
2025-02-27 13:45:00,58.87,59.05,58.85,59.03,68789.0,58.4122,58.5908,58.3923,58.5709,68789.0
2025-02-27 13:50:00,59.02,59.19,59.01,59.19,79808.0,58.561,58.7297,58.5511,58.7297,79808.0
2025-02-27 13:55:00,59.19,59.23,59.13,59.14,60623.0,58.7297,58.7694,58.6701,58.6801,60623.0
2025-02-27 14:00:00,59.13,59.16,59.06,59.07,60703.0,58.6701,58.6999,58.6007,58.6106,60703.0
2025-02-27 14:05:00,59.07,59.07,59.0,59.02,64103.0,58.6106,58.6106,58.5412,58.561,64103.0
2025-02-27 14:10:00,59.03,59.06,58.95,59.01,70107.0,58.5709,58.6007,58.4915,58.5511,70107.0
2025-02-27 14:15:00,59.02,59.07,58.96,59.05,77410.0,58.561,58.6106,58.5015,58.5908,77410.0
2025-02-27 14:20:00,59.05,59.06,58.9,58.94,90259.0,58.5908,58.6007,58.4419,58.4816,90259.0
2025-02-27 14:25:00,58.94,59.04,58.85,58.89,86448.0,58.4816,58.5808,58.3923,58.432,86448.0
2025-02-27 14:30:00,58.9,58.9,58.67,58.73,138317.0,58.4419,58.4419,58.2137,58.2733,138317.0
2025-02-27 14:35:00,58.73,58.81,58.39,58.44,84046.0,58.2733,58.3526,57.9359,57.9855,84046.0
2025-02-27 14:40:00,58.43,58.47,58.25,58.35,220845.0,57.9756,58.0153,57.797,57.8962,220845.0
2025-02-27 14:45:00,58.35,58.56,58.35,58.51,43274.0,57.8962,58.1046,57.8962,58.055,43274.0
2025-02-27 14:50:00,58.5,58.61,58.44,58.58,36128.0,58.045,58.1542,57.9855,58.1244,36128.0
2025-02-27 14:55:00,58.56,58.57,58.38,58.41,31957.0,58.1046,58.1145,57.926,57.9557,31957.0
2025-02-27 15:00:00,58.4,58.46,58.23,58.28,52932.0,57.9458,58.0053,57.7771,57.8267,52932.0
2025-02-27 15:05:00,58.29,58.29,58.1,58.19,98142.0,57.8367,57.8367,57.6481,57.7374,98142.0
2025-02-27 15:10:00,58.2,58.28,58.14,58.15,220607.0,57.7474,57.8267,57.6878,57.6978,220607.0
2025-02-27 15:15:00,58.17,58.25,57.78,57.79,91340.0,57.7176,57.797,57.3306,57.3406,91340.0
2025-02-27 15:20:00,57.78,57.87,57.67,57.81,103763.0,57.3306,57.4199,57.2215,57.3604,103763.0
2025-02-27 15:25:00,57.81,57.88,57.54,57.7,190100.0,57.3604,57.4299,57.0925,57.2513,190100.0
2025-02-27 15:30:00,57.66,57.8,57.53,57.55,247357.0,57.2116,57.3505,57.0826,57.1024,247357.0
2025-02-27 15:35:00,57.56,57.61,57.46,57.46,114058.0,57.1123,57.162,57.0131,57.0131,114058.0
2025-02-27 15:40:00,57.47,57.57,57.41,57.49,171656.0,57.023,57.1223,56.9635,57.0429,171656.0
2025-02-27 15:45:00,57.48,57.51,57.09,57.28,210855.0,57.033,57.0627,56.646,56.8345,210855.0
2025-02-27 15:50:00,57.28,57.56,57.27,57.3,276128.0,56.8345,57.1123,56.8246,56.8544,276128.0
2025-02-27 15:55:00,57.29,57.29,56.7,57.1,926368.0,56.8444,56.8444,56.259,56.6559,926368.0
2025-02-28 09:30:00,57.2,57.4,56.6,56.85,143078.0,56.7551,56.9536,56.1598,56.4079,143078.0
2025-02-28 09:35:00,56.81,57.32,56.78,57.07,61378.0,56.3682,56.8742,56.3384,56.6262,61378.0
2025-02-28 09:40:00,57.06,57.87,56.96,57.62,359726.0,56.6162,57.4199,56.517,57.1719,359726.0
2025-02-28 09:45:00,57.61,57.91,57.57,57.84,197816.0,57.162,57.4596,57.1223,57.3902,197816.0
2025-02-28 09:50:00,57.82,58.33,57.82,58.15,108532.0,57.3703,57.8764,57.3703,57.6978,108532.0
2025-02-28 09:55:00,58.17,58.22,57.86,58.04,84183.0,57.7176,57.7672,57.41,57.5886,84183.0
2025-02-28 10:00:00,58.0,58.29,57.97,58.25,72347.0,57.5489,57.8367,57.5192,57.797,72347.0
2025-02-28 10:05:00,58.23,58.27,58.08,58.21,39529.0,57.7771,57.8168,57.6283,57.7573,39529.0
2025-02-28 10:10:00,58.21,58.34,57.99,58.24,88344.0,57.7573,57.8863,57.539,57.7871,88344.0
2025-02-28 10:15:00,58.24,58.25,58.03,58.03,28645.0,57.7871,57.797,57.5787,57.5787,28645.0
2025-02-28 10:20:00,58.0,58.43,58.0,58.37,49024.0,57.5489,57.9756,57.5489,57.916,49024.0
2025-02-28 10:25:00,58.34,58.41,58.26,58.37,26339.0,57.8863,57.9557,57.8069,57.916,26339.0
2025-02-28 10:30:00,58.39,58.65,58.36,58.58,70346.0,57.9359,58.1939,57.9061,58.1244,70346.0
2025-02-28 10:35:00,58.56,58.56,58.29,58.41,88847.0,58.1046,58.1046,57.8367,57.9557,88847.0
2025-02-28 10:40:00,58.4,58.54,58.32,58.47,247927.0,57.9458,58.0847,57.8664,58.0153,247927.0
2025-02-28 10:45:00,58.5,58.59,58.25,58.34,88522.0,58.045,58.1343,57.797,57.8863,88522.0
2025-02-28 10:50:00,58.34,58.54,58.31,58.37,53077.0,57.8863,58.0847,57.8565,57.916,53077.0
2025-02-28 10:55:00,58.35,58.52,58.34,58.39,27587.0,57.8962,58.0649,57.8863,57.9359,27587.0
2025-02-28 11:00:00,58.41,58.54,58.25,58.33,119132.0,57.9557,58.0847,57.797,57.8764,119132.0
2025-02-28 11:05:00,58.32,58.38,58.21,58.34,118715.0,57.8664,57.926,57.7573,57.8863,118715.0
2025-02-28 11:10:00,58.33,58.37,58.2,58.26,29720.0,57.8764,57.916,57.7474,57.8069,29720.0
2025-02-28 11:15:00,58.27,58.44,58.11,58.41,57001.0,57.8168,57.9855,57.6581,57.9557,57001.0
2025-02-28 11:20:00,58.42,58.58,58.34,58.34,52620.0,57.9657,58.1244,57.8863,57.8863,52620.0
2025-02-28 11:25:00,58.35,58.41,58.17,58.21,36591.0,57.8962,57.9557,57.7176,57.7573,36591.0
2025-02-28 11:30:00,58.17,58.49,58.13,58.47,52385.0,57.7176,58.0351,57.6779,58.0153,52385.0
2025-02-28 11:35:00,58.47,58.5,58.34,58.4,134029.0,58.0153,58.045,57.8863,57.9458,134029.0
2025-02-28 11:40:00,58.4,58.55,58.39,58.48,19253.0,57.9458,58.0947,57.9359,58.0252,19253.0
2025-02-28 11:45:00,58.48,58.51,58.46,58.48,16284.0,58.0252,58.055,58.0053,58.0252,16284.0
2025-02-28 11:50:00,58.49,58.49,58.33,58.39,18553.0,58.0351,58.0351,57.8764,57.9359,18553.0
2025-02-28 11:55:00,58.39,58.39,58.26,58.3,24893.0,57.9359,57.9359,57.8069,57.8466,24893.0
2025-02-28 12:00:00,58.28,58.3,58.12,58.13,11461.0,57.8267,57.8466,57.668,57.6779,11461.0
2025-02-28 12:05:00,58.14,58.17,58.03,58.1,16817.0,57.6878,57.7176,57.5787,57.6481,16817.0
2025-02-28 12:10:00,58.11,58.21,58.1,58.21,20721.0,57.6581,57.7573,57.6481,57.7573,20721.0
2025-02-28 12:15:00,58.2,58.32,58.14,58.3,37517.0,57.7474,57.8664,57.6878,57.8466,37517.0
2025-02-28 12:20:00,58.3,58.33,58.12,58.17,53966.0,57.8466,57.8764,57.668,57.7176,53966.0
2025-02-28 12:25:00,58.16,58.36,58.16,58.3,44481.0,57.7077,57.9061,57.7077,57.8466,44481.0
2025-02-28 12:30:00,58.3,58.32,58.2,58.3,51203.0,57.8466,57.8664,57.7474,57.8466,51203.0
2025-02-28 12:35:00,58.3,58.39,58.25,58.38,54162.0,57.8466,57.9359,57.797,57.926,54162.0
2025-02-28 12:40:00,58.39,58.43,58.18,58.26,77936.0,57.9359,57.9756,57.7275,57.8069,77936.0
2025-02-28 12:45:00,58.26,58.31,58.0,58.0,177453.0,57.8069,57.8565,57.5489,57.5489,177453.0
2025-02-28 12:50:00,58.0,58.12,57.95,58.05,79341.0,57.5489,57.668,57.4993,57.5985,79341.0
2025-02-28 12:55:00,58.04,58.04,57.69,57.69,82302.0,57.5886,57.5886,57.2413,57.2413,82302.0
2025-02-28 13:00:00,57.7,57.89,57.6,57.64,90208.0,57.2513,57.4398,57.152,57.1917,90208.0
2025-02-28 13:05:00,57.62,57.78,57.58,57.77,56167.0,57.1719,57.3306,57.1322,57.3207,56167.0
2025-02-28 13:10:00,57.77,57.85,57.71,57.82,56990.0,57.3207,57.4001,57.2612,57.3703,56990.0
2025-02-28 13:15:00,57.81,57.84,57.44,57.48,66811.0,57.3604,57.3902,56.9933,57.033,66811.0
2025-02-28 13:20:00,57.5,57.52,57.38,57.4,41624.0,57.0528,57.0727,56.9337,56.9536,41624.0
2025-02-28 13:25:00,57.41,57.62,57.35,57.62,36074.0,56.9635,57.1719,56.904,57.1719,36074.0
2025-02-28 13:30:00,57.61,57.75,57.49,57.64,70550.0,57.162,57.3009,57.0429,57.1917,70550.0
2025-02-28 13:35:00,57.64,57.77,57.58,57.71,102061.0,57.1917,57.3207,57.1322,57.2612,102061.0
2025-02-28 13:40:00,57.71,57.78,57.46,57.72,31135.0,57.2612,57.3306,57.0131,57.2711,31135.0
2025-02-28 13:45:00,57.69,57.96,57.69,57.87,30109.0,57.2413,57.5092,57.2413,57.4199,30109.0
2025-02-28 13:50:00,57.88,58.03,57.82,57.96,32190.0,57.4299,57.5787,57.3703,57.5092,32190.0
2025-02-28 13:55:00,57.96,57.97,57.53,57.55,43476.0,57.5092,57.5192,57.0826,57.1024,43476.0
2025-02-28 14:00:00,57.52,57.73,57.52,57.65,44901.0,57.0727,57.281,57.0727,57.2016,44901.0
2025-02-28 14:05:00,57.64,57.77,57.61,57.74,34249.0,57.1917,57.3207,57.162,57.2909,34249.0
2025-02-28 14:10:00,57.74,57.76,57.62,57.7,41513.0,57.2909,57.3108,57.1719,57.2513,41513.0
2025-02-28 14:15:00,57.67,57.75,57.56,57.68,66651.0,57.2215,57.3009,57.1123,57.2314,66651.0
2025-02-28 14:20:00,57.7,57.72,57.49,57.66,135539.0,57.2513,57.2711,57.0429,57.2116,135539.0
2025-02-28 14:25:00,57.68,57.81,57.66,57.77,29884.0,57.2314,57.3604,57.2116,57.3207,29884.0
2025-02-28 14:30:00,57.76,57.98,57.73,57.9,38907.0,57.3108,57.5291,57.281,57.4497,38907.0
2025-02-28 14:35:00,57.9,58.17,57.89,58.13,45338.0,57.4497,57.7176,57.4398,57.6779,45338.0
2025-02-28 14:40:00,58.13,58.22,58.09,58.15,39373.0,57.6779,57.7672,57.6382,57.6978,39373.0
2025-02-28 14:45:00,58.17,58.33,58.16,58.28,29274.0,57.7176,57.8764,57.7077,57.8267,29274.0
2025-02-28 14:50:00,58.27,58.31,58.12,58.15,29399.0,57.8168,57.8565,57.668,57.6978,29399.0
2025-02-28 14:55:00,58.15,58.25,58.11,58.23,52250.0,57.6978,57.797,57.6581,57.7771,52250.0
2025-02-28 15:00:00,58.22,58.59,58.18,58.54,64417.0,57.7672,58.1343,57.7275,58.0847,64417.0
2025-02-28 15:05:00,58.55,58.8,58.53,58.8,100698.0,58.0947,58.3427,58.0748,58.3427,100698.0
2025-02-28 15:10:00,58.8,58.84,58.65,58.68,115775.0,58.3427,58.3824,58.1939,58.2236,115775.0
2025-02-28 15:15:00,58.68,58.81,58.66,58.79,75499.0,58.2236,58.3526,58.2038,58.3328,75499.0
2025-02-28 15:20:00,58.78,58.79,58.6,58.71,88293.0,58.3229,58.3328,58.1443,58.2534,88293.0
2025-02-28 15:25:00,58.71,58.87,58.65,58.8,84565.0,58.2534,58.4122,58.1939,58.3427,84565.0
2025-02-28 15:30:00,58.79,58.8,58.39,58.4,97503.0,58.3328,58.3427,57.9359,57.9458,97503.0
2025-02-28 15:35:00,58.38,58.58,58.31,58.54,129578.0,57.926,58.1244,57.8565,58.0847,129578.0
2025-02-28 15:40:00,58.53,58.62,58.51,58.62,127394.0,58.0748,58.1641,58.055,58.1641,127394.0
2025-02-28 15:45:00,58.62,58.62,58.43,58.55,102186.0,58.1641,58.1641,57.9756,58.0947,102186.0
2025-02-28 15:50:00,58.54,58.73,58.3,58.7,238961.0,58.0847,58.2733,57.8466,58.2435,238961.0
2025-02-28 15:55:00,58.69,58.92,58.69,58.9,761754.0,58.2336,58.4618,58.2336,58.4419,761754.0
2025-03-03 09:30:00,62.61,62.64,59.45,59.61,653380.0,62.1231,62.1528,58.9877,59.1464,653380.0
2025-03-03 09:35:00,59.55,60.16,58.65,58.78,520284.0,59.0869,59.6921,58.1939,58.3229,520284.0
2025-03-03 09:40:00,58.79,58.94,57.83,57.97,297425.0,58.3328,58.4816,57.3802,57.5192,297425.0
2025-03-03 09:45:00,57.93,57.96,57.53,57.88,181959.0,57.4795,57.5092,57.0826,57.4299,181959.0
2025-03-03 09:50:00,57.88,58.72,57.81,58.52,249993.0,57.4299,58.2633,57.3604,58.0649,249993.0
2025-03-03 09:55:00,58.55,58.61,58.0,58.14,136556.0,58.0947,58.1542,57.5489,57.6878,136556.0
2025-03-03 10:00:00,58.09,59.08,57.7,59.06,195076.0,57.6382,58.6205,57.2513,58.6007,195076.0
2025-03-03 10:05:00,59.04,59.29,58.87,59.07,91800.0,58.5808,58.8289,58.4122,58.6106,91800.0
2025-03-03 10:10:00,59.06,59.18,58.68,58.74,76796.0,58.6007,58.7198,58.2236,58.2832,76796.0
2025-03-03 10:15:00,58.73,58.87,58.58,58.74,105842.0,58.2733,58.4122,58.1244,58.2832,105842.0
2025-03-03 10:20:00,58.77,59.25,58.74,59.17,80630.0,58.3129,58.7892,58.2832,58.7098,80630.0
2025-03-03 10:25:00,59.15,59.44,59.15,59.44,47065.0,58.69,58.9777,58.69,58.9777,47065.0
2025-03-03 10:30:00,59.45,59.87,59.4,59.72,199454.0,58.9877,59.4044,58.938,59.2556,199454.0
2025-03-03 10:35:00,59.69,59.83,59.43,59.83,198565.0,59.2258,59.3647,58.9678,59.3647,198565.0
2025-03-03 10:40:00,59.85,60.05,59.61,60.03,158935.0,59.3845,59.583,59.1464,59.5631,158935.0
2025-03-03 10:45:00,60.01,60.04,59.58,59.75,54722.0,59.5433,59.5731,59.1166,59.2853,54722.0
2025-03-03 10:50:00,59.76,60.09,59.71,60.03,66311.0,59.2952,59.6227,59.2456,59.5631,66311.0
2025-03-03 10:55:00,60.03,60.09,59.94,60.07,87879.0,59.5631,59.6227,59.4738,59.6028,87879.0
2025-03-03 11:00:00,60.08,60.42,60.08,60.19,142975.0,59.6128,59.9501,59.6128,59.7219,142975.0
2025-03-03 11:05:00,60.19,60.41,60.02,60.11,81398.0,59.7219,59.9402,59.5532,59.6425,81398.0
2025-03-03 11:10:00,60.13,60.14,59.74,59.88,111044.0,59.6624,59.6723,59.2754,59.4143,111044.0
2025-03-03 11:15:00,59.9,59.9,59.53,59.61,61617.0,59.4342,59.4342,59.067,59.1464,61617.0
2025-03-03 11:20:00,59.61,60.2,59.55,60.13,70948.0,59.1464,59.7318,59.0869,59.6624,70948.0
2025-03-03 11:25:00,60.12,60.14,59.94,60.01,132025.0,59.6524,59.6723,59.4738,59.5433,132025.0
2025-03-03 11:30:00,60.04,60.1,59.73,59.77,146091.0,59.5731,59.6326,59.2655,59.3052,146091.0
2025-03-03 11:35:00,59.74,60.0,59.72,59.96,57794.0,59.2754,59.5334,59.2556,59.4937,57794.0
2025-03-03 11:40:00,59.95,60.05,59.8,59.88,50473.0,59.4838,59.583,59.3349,59.4143,50473.0
2025-03-03 11:45:00,59.88,60.2,59.87,60.11,64965.0,59.4143,59.7318,59.4044,59.6425,64965.0
2025-03-03 11:50:00,60.13,60.32,60.13,60.23,48439.0,59.6624,59.8509,59.6624,59.7616,48439.0
2025-03-03 11:55:00,60.23,60.61,60.11,60.55,67622.0,59.7616,60.1386,59.6425,60.0791,67622.0
2025-03-03 12:00:00,60.53,60.65,60.46,60.58,83516.0,60.0593,60.1783,59.9898,60.1089,83516.0
2025-03-03 12:05:00,60.57,60.81,60.55,60.76,74586.0,60.0989,60.3371,60.0791,60.2875,74586.0
2025-03-03 12:10:00,60.76,60.9,60.74,60.89,65364.0,60.2875,60.4264,60.2676,60.4165,65364.0
2025-03-03 12:15:00,60.9,60.98,60.67,60.84,261891.0,60.4264,60.5058,60.1982,60.3668,261891.0
2025-03-03 12:20:00,60.85,61.24,60.85,61.24,165679.0,60.3768,60.7637,60.3768,60.7637,165679.0
2025-03-03 12:25:00,61.24,61.38,61.12,61.18,275279.0,60.7637,60.9026,60.6447,60.7042,275279.0
2025-03-03 12:30:00,61.21,61.33,61.08,61.13,74578.0,60.734,60.853,60.605,60.6546,74578.0
2025-03-03 12:35:00,61.14,61.25,60.93,61.07,93375.0,60.6645,60.7737,60.4561,60.5951,93375.0
2025-03-03 12:40:00,61.06,61.26,61.01,61.22,71371.0,60.5851,60.7836,60.5355,60.7439,71371.0
2025-03-03 12:45:00,61.22,61.26,61.05,61.17,94483.0,60.7439,60.7836,60.5752,60.6943,94483.0
2025-03-03 12:50:00,61.17,61.27,60.96,60.97,119003.0,60.6943,60.7935,60.4859,60.4958,119003.0
2025-03-03 12:55:00,60.96,61.03,60.78,60.96,112684.0,60.4859,60.5554,60.3073,60.4859,112684.0
2025-03-03 13:00:00,60.95,60.95,60.37,60.4,165661.0,60.476,60.476,59.9005,59.9303,165661.0
2025-03-03 13:05:00,60.39,60.58,60.32,60.55,106120.0,59.9203,60.1089,59.8509,60.0791,106120.0
2025-03-03 13:10:00,60.54,60.55,60.04,60.13,154371.0,60.0692,60.0791,59.5731,59.6624,154371.0
2025-03-03 13:15:00,60.13,60.45,60.12,60.36,94107.0,59.6624,59.9799,59.6524,59.8906,94107.0
2025-03-03 13:20:00,60.37,60.42,60.16,60.35,74732.0,59.9005,59.9501,59.6921,59.8807,74732.0
2025-03-03 13:25:00,60.35,60.35,60.0,60.09,84301.0,59.8807,59.8807,59.5334,59.6227,84301.0
2025-03-03 13:30:00,60.1,60.3,60.1,60.16,96726.0,59.6326,59.831,59.6326,59.6921,96726.0
2025-03-03 13:35:00,60.16,60.29,60.05,60.12,102208.0,59.6921,59.8211,59.583,59.6524,102208.0
2025-03-03 13:40:00,60.12,60.25,60.07,60.09,93400.0,59.6524,59.7814,59.6028,59.6227,93400.0
2025-03-03 13:45:00,60.1,60.61,60.0,60.36,236398.0,59.6326,60.1386,59.5334,59.8906,236398.0
2025-03-03 13:50:00,60.36,60.51,60.27,60.28,95548.0,59.8906,60.0394,59.8013,59.8112,95548.0
2025-03-03 13:55:00,60.27,60.43,60.27,60.41,72465.0,59.8013,59.96,59.8013,59.9402,72465.0
2025-03-03 14:00:00,60.41,60.55,60.39,60.46,81493.0,59.9402,60.0791,59.9203,59.9898,81493.0
2025-03-03 14:05:00,60.46,60.48,60.3,60.32,119243.0,59.9898,60.0096,59.831,59.8509,119243.0
2025-03-03 14:10:00,60.32,60.34,60.17,60.19,168188.0,59.8509,59.8707,59.7021,59.7219,168188.0
2025-03-03 14:15:00,60.19,60.2,59.93,60.04,129941.0,59.7219,59.7318,59.4639,59.5731,129941.0
2025-03-03 14:20:00,60.03,60.23,60.03,60.19,88234.0,59.5631,59.7616,59.5631,59.7219,88234.0
2025-03-03 14:25:00,60.19,60.27,60.02,60.03,147448.0,59.7219,59.8013,59.5532,59.5631,147448.0
2025-03-03 14:30:00,60.03,60.24,60.0,60.14,75896.0,59.5631,59.7715,59.5334,59.6723,75896.0
2025-03-03 14:35:00,60.13,60.13,60.0,60.11,101848.0,59.6624,59.6624,59.5334,59.6425,101848.0
2025-03-03 14:40:00,60.12,60.43,60.12,60.37,100650.0,59.6524,59.96,59.6524,59.9005,100650.0
2025-03-03 14:45:00,60.36,60.37,60.02,60.04,133906.0,59.8906,59.9005,59.5532,59.5731,133906.0
2025-03-03 14:50:00,60.03,60.08,59.64,59.68,127627.0,59.5631,59.6128,59.1762,59.2159,127627.0
2025-03-03 14:55:00,59.68,59.68,59.29,59.3,139420.0,59.2159,59.2159,58.8289,58.8388,139420.0
2025-03-03 15:00:00,59.32,59.32,58.83,58.94,115971.0,58.8587,58.8587,58.3725,58.4816,115971.0
2025-03-03 15:05:00,58.96,59.08,58.75,58.79,113369.0,58.5015,58.6205,58.2931,58.3328,113369.0
2025-03-03 15:10:00,58.79,58.86,58.42,58.57,103709.0,58.3328,58.4022,57.9657,58.1145,103709.0
2025-03-03 15:15:00,58.55,58.73,58.38,58.39,144623.0,58.0947,58.2733,57.926,57.9359,144623.0
2025-03-03 15:20:00,58.37,58.44,57.96,58.01,168733.0,57.916,57.9855,57.5092,57.5588,168733.0
2025-03-03 15:25:00,58.03,58.13,57.74,57.79,104347.0,57.5787,57.6779,57.2909,57.3406,104347.0
2025-03-03 15:30:00,57.8,57.93,57.74,57.79,114271.0,57.3505,57.4795,57.2909,57.3406,114271.0
2025-03-03 15:35:00,57.82,57.86,57.36,57.52,167107.0,57.3703,57.41,56.9139,57.0727,167107.0
2025-03-03 15:40:00,57.52,57.79,57.43,57.73,257735.0,57.0727,57.3406,56.9834,57.281,257735.0
2025-03-03 15:45:00,57.73,57.98,57.72,57.85,200571.0,57.281,57.5291,57.2711,57.4001,200571.0
2025-03-03 15:50:00,57.84,58.02,57.64,57.8,469267.0,57.3902,57.5688,57.1917,57.3505,469267.0
2025-03-03 15:55:00,57.83,58.01,57.59,57.96,1042885.0,57.3802,57.5588,57.1421,57.5092,1042885.0
2025-03-04 09:30:00,58.48,58.74,58.03,58.57,163242.0,58.0252,58.2832,57.5787,58.1145,163242.0
2025-03-04 09:35:00,58.58,59.77,58.56,59.15,103172.0,58.1244,59.3052,58.1046,58.69,103172.0
2025-03-04 09:40:00,59.09,59.29,58.34,58.74,43595.0,58.6305,58.8289,57.8863,58.2832,43595.0
2025-03-04 09:45:00,58.69,59.37,58.55,58.8,115300.0,58.2336,58.9083,58.0947,58.3427,115300.0
2025-03-04 09:50:00,58.8,59.13,58.76,58.92,76501.0,58.3427,58.6701,58.303,58.4618,76501.0
2025-03-04 09:55:00,58.95,59.07,58.53,58.54,50528.0,58.4915,58.6106,58.0748,58.0847,50528.0
2025-03-04 10:00:00,58.49,58.51,58.14,58.35,110726.0,58.0351,58.055,57.6878,57.8962,110726.0
2025-03-04 10:05:00,58.39,58.53,58.26,58.27,139650.0,57.9359,58.0748,57.8069,57.8168,139650.0
2025-03-04 10:10:00,58.27,58.45,58.04,58.04,53693.0,57.8168,57.9954,57.5886,57.5886,53693.0
2025-03-04 10:15:00,58.05,58.23,57.97,58.2,47848.0,57.5985,57.7771,57.5192,57.7474,47848.0
2025-03-04 10:20:00,58.22,58.61,58.09,58.6,74639.0,57.7672,58.1542,57.6382,58.1443,74639.0
2025-03-04 10:25:00,58.59,58.95,58.46,58.85,53219.0,58.1343,58.4915,58.0053,58.3923,53219.0
2025-03-04 10:30:00,58.84,59.02,58.72,58.83,40823.0,58.3824,58.561,58.2633,58.3725,40823.0
2025-03-04 10:35:00,58.83,59.03,58.74,58.79,54896.0,58.3725,58.5709,58.2832,58.3328,54896.0
2025-03-04 10:40:00,58.75,59.06,58.67,59.06,50439.0,58.2931,58.6007,58.2137,58.6007,50439.0
2025-03-04 10:45:00,59.06,59.11,58.83,59.07,54509.0,58.6007,58.6503,58.3725,58.6106,54509.0
2025-03-04 10:50:00,59.1,59.13,58.91,58.95,39308.0,58.6404,58.6701,58.4519,58.4915,39308.0
2025-03-04 10:55:00,58.97,59.11,58.81,59.04,41497.0,58.5114,58.6503,58.3526,58.5808,41497.0
2025-03-04 11:00:00,59.02,59.22,58.9,59.15,85756.0,58.561,58.7594,58.4419,58.69,85756.0
2025-03-04 11:05:00,59.13,59.23,58.92,59.0,52091.0,58.6701,58.7694,58.4618,58.5412,52091.0
2025-03-04 11:10:00,59.0,59.17,58.95,59.15,89367.0,58.5412,58.7098,58.4915,58.69,89367.0
2025-03-04 11:15:00,59.14,59.32,58.98,58.98,43362.0,58.6801,58.8587,58.5213,58.5213,43362.0
2025-03-04 11:20:00,59.0,59.16,58.74,58.75,46188.0,58.5412,58.6999,58.2832,58.2931,46188.0
2025-03-04 11:25:00,58.77,58.81,58.55,58.64,42640.0,58.3129,58.3526,58.0947,58.184,42640.0
2025-03-04 11:30:00,58.67,58.89,58.66,58.71,127404.0,58.2137,58.432,58.2038,58.2534,127404.0
2025-03-04 11:35:00,58.67,58.91,58.61,58.73,38481.0,58.2137,58.4519,58.1542,58.2733,38481.0
2025-03-04 11:40:00,58.73,58.93,58.65,58.89,114275.0,58.2733,58.4717,58.1939,58.432,114275.0
2025-03-04 11:45:00,58.89,59.18,58.84,59.15,34154.0,58.432,58.7198,58.3824,58.69,34154.0
2025-03-04 11:50:00,59.13,59.19,58.86,58.97,86200.0,58.6701,58.7297,58.4022,58.5114,86200.0
2025-03-04 11:55:00,58.97,59.26,58.92,58.98,49902.0,58.5114,58.7991,58.4618,58.5213,49902.0
2025-03-04 12:00:00,58.99,59.13,58.89,59.08,123022.0,58.5312,58.6701,58.432,58.6205,123022.0
2025-03-04 12:05:00,59.08,59.2,58.93,59.2,41491.0,58.6205,58.7396,58.4717,58.7396,41491.0
2025-03-04 12:10:00,59.19,59.24,58.86,58.87,40320.0,58.7297,58.7793,58.4022,58.4122,40320.0
2025-03-04 12:15:00,58.87,58.91,58.53,58.55,359946.0,58.4122,58.4519,58.0748,58.0947,359946.0
2025-03-04 12:20:00,58.53,58.55,58.29,58.3,82752.0,58.0748,58.0947,57.8367,57.8466,82752.0
2025-03-04 12:25:00,58.31,58.63,58.3,58.33,92834.0,57.8565,58.174,57.8466,57.8764,92834.0
2025-03-04 12:30:00,58.32,58.53,58.13,58.51,79256.0,57.8664,58.0748,57.6779,58.055,79256.0
2025-03-04 12:35:00,58.5,58.8,58.45,58.8,48849.0,58.045,58.3427,57.9954,58.3427,48849.0
2025-03-04 12:40:00,58.78,58.9,58.47,58.77,60496.0,58.3229,58.4419,58.0153,58.3129,60496.0
2025-03-04 12:45:00,58.77,59.0,58.74,58.88,145004.0,58.3129,58.5412,58.2832,58.4221,145004.0
2025-03-04 12:50:00,58.87,59.14,58.8,59.06,88475.0,58.4122,58.6801,58.3427,58.6007,88475.0
2025-03-04 12:55:00,59.05,59.08,58.87,58.94,42416.0,58.5908,58.6205,58.4122,58.4816,42416.0
2025-03-04 13:00:00,58.92,59.09,58.83,59.05,59493.0,58.4618,58.6305,58.3725,58.5908,59493.0
2025-03-04 13:05:00,59.03,59.13,58.97,59.05,37973.0,58.5709,58.6701,58.5114,58.5908,37973.0
2025-03-04 13:10:00,59.06,59.5,59.04,59.49,32876.0,58.6007,59.0373,58.5808,59.0273,32876.0
2025-03-04 13:15:00,59.47,59.47,59.15,59.25,25030.0,59.0075,59.0075,58.69,58.7892,25030.0
2025-03-04 13:20:00,59.26,59.36,59.15,59.24,32974.0,58.7991,58.8984,58.69,58.7793,32974.0
2025-03-04 13:25:00,59.26,59.29,59.14,59.2,36039.0,58.7991,58.8289,58.6801,58.7396,36039.0
2025-03-04 13:30:00,59.19,59.33,59.07,59.3,52065.0,58.7297,58.8686,58.6106,58.8388,52065.0
2025-03-04 13:35:00,59.28,59.43,59.2,59.41,40673.0,58.819,58.9678,58.7396,58.948,40673.0
2025-03-04 13:40:00,59.43,59.5,59.29,59.37,62941.0,58.9678,59.0373,58.8289,58.9083,62941.0
2025-03-04 13:45:00,59.36,59.44,59.26,59.27,63904.0,58.8984,58.9777,58.7991,58.8091,63904.0
2025-03-04 13:50:00,59.25,59.36,59.19,59.32,33346.0,58.7892,58.8984,58.7297,58.8587,33346.0
2025-03-04 13:55:00,59.33,59.45,59.14,59.17,35376.0,58.8686,58.9877,58.6801,58.7098,35376.0
2025-03-04 14:00:00,59.17,59.51,59.12,59.42,30724.0,58.7098,59.0472,58.6602,58.9579,30724.0
2025-03-04 14:05:00,59.41,59.53,59.34,59.34,28427.0,58.948,59.067,58.8785,58.8785,28427.0
2025-03-04 14:10:00,59.33,59.38,59.2,59.26,26455.0,58.8686,58.9182,58.7396,58.7991,26455.0
2025-03-04 14:15:00,59.25,59.3,59.13,59.24,41478.0,58.7892,58.8388,58.6701,58.7793,41478.0
2025-03-04 14:20:00,59.22,59.44,59.2,59.4,35315.0,58.7594,58.9777,58.7396,58.938,35315.0
2025-03-04 14:25:00,59.41,59.54,59.26,59.37,161535.0,58.948,59.077,58.7991,58.9083,161535.0
2025-03-04 14:30:00,59.38,59.47,59.32,59.45,72824.0,58.9182,59.0075,58.8587,58.9877,72824.0
2025-03-04 14:35:00,59.44,59.67,59.36,59.57,82455.0,58.9777,59.2059,58.8984,59.1067,82455.0
2025-03-04 14:40:00,59.56,59.63,59.51,59.52,51981.0,59.0968,59.1663,59.0472,59.0571,51981.0
2025-03-04 14:45:00,59.54,59.83,59.49,59.81,60409.0,59.077,59.3647,59.0273,59.3449,60409.0
2025-03-04 14:50:00,59.8,59.93,59.72,59.73,46867.0,59.3349,59.4639,59.2556,59.2655,46867.0
2025-03-04 14:55:00,59.74,59.83,59.63,59.73,41831.0,59.2754,59.3647,59.1663,59.2655,41831.0
2025-03-04 15:00:00,59.73,59.82,59.64,59.72,39176.0,59.2655,59.3548,59.1762,59.2556,39176.0
2025-03-04 15:05:00,59.72,59.77,59.58,59.68,45722.0,59.2556,59.3052,59.1166,59.2159,45722.0
2025-03-04 15:10:00,59.67,59.9,59.66,59.89,63121.0,59.2059,59.4342,59.196,59.4242,63121.0
2025-03-04 15:15:00,59.89,59.89,59.77,59.89,61850.0,59.4242,59.4242,59.3052,59.4242,61850.0
2025-03-04 15:20:00,59.89,60.29,59.88,60.27,73372.0,59.4242,59.8211,59.4143,59.8013,73372.0
2025-03-04 15:25:00,60.28,60.28,60.03,60.06,96465.0,59.8112,59.8112,59.5631,59.5929,96465.0
2025-03-04 15:30:00,60.05,60.05,59.58,59.62,61078.0,59.583,59.583,59.1166,59.1563,61078.0
2025-03-04 15:35:00,59.62,59.7,59.28,59.29,96669.0,59.1563,59.2357,58.819,58.8289,96669.0
2025-03-04 15:40:00,59.25,59.33,59.12,59.17,102119.0,58.7892,58.8686,58.6602,58.7098,102119.0
2025-03-04 15:45:00,59.17,59.24,58.63,58.66,141307.0,58.7098,58.7793,58.174,58.2038,141307.0
2025-03-04 15:50:00,58.66,58.66,58.05,58.09,350176.0,58.2038,58.2038,57.5985,57.6382,350176.0
2025-03-04 15:55:00,58.11,58.23,58.02,58.23,1075935.0,57.6581,57.7771,57.5688,57.7771,1075935.0
2025-03-05 09:30:00,58.7,58.74,58.01,58.13,100230.0,58.2435,58.2832,57.5588,57.6779,100230.0
2025-03-05 09:35:00,58.12,58.47,57.87,58.44,55900.0,57.668,58.0153,57.4199,57.9855,55900.0
2025-03-05 09:40:00,58.47,58.74,58.39,58.59,104821.0,58.0153,58.2832,57.9359,58.1343,104821.0
2025-03-05 09:45:00,58.58,58.58,57.98,58.24,51763.0,58.1244,58.1244,57.5291,57.7871,51763.0
2025-03-05 09:50:00,58.19,58.49,58.15,58.22,43246.0,57.7374,58.0351,57.6978,57.7672,43246.0
2025-03-05 09:55:00,58.22,58.34,57.99,58.0,62629.0,57.7672,57.8863,57.539,57.5489,62629.0
2025-03-05 10:00:00,58.02,58.45,57.85,58.22,64498.0,57.5688,57.9954,57.4001,57.7672,64498.0
2025-03-05 10:05:00,58.17,58.5,58.13,58.35,23310.0,57.7176,58.045,57.6779,57.8962,23310.0
2025-03-05 10:10:00,58.33,58.37,57.9,57.95,25717.0,57.8764,57.916,57.4497,57.4993,25717.0
2025-03-05 10:15:00,57.98,58.01,57.6,57.66,39714.0,57.5291,57.5588,57.152,57.2116,39714.0
2025-03-05 10:20:00,57.66,57.93,57.66,57.8,27956.0,57.2116,57.4795,57.2116,57.3505,27956.0
2025-03-05 10:25:00,57.76,58.0,57.75,57.93,39025.0,57.3108,57.5489,57.3009,57.4795,39025.0
2025-03-05 10:30:00,57.95,57.97,57.67,57.74,29799.0,57.4993,57.5192,57.2215,57.2909,29799.0
2025-03-05 10:35:00,57.74,58.14,57.71,58.11,28698.0,57.2909,57.6878,57.2612,57.6581,28698.0
2025-03-05 10:40:00,58.11,58.13,57.96,58.04,22026.0,57.6581,57.6779,57.5092,57.5886,22026.0
2025-03-05 10:45:00,58.04,58.09,57.76,57.81,25226.0,57.5886,57.6382,57.3108,57.3604,25226.0
2025-03-05 10:50:00,57.82,57.99,57.63,57.94,20059.0,57.3703,57.539,57.1818,57.4894,20059.0
2025-03-05 10:55:00,57.93,57.93,57.62,57.62,16414.0,57.4795,57.4795,57.1719,57.1719,16414.0
2025-03-05 11:00:00,57.64,57.65,57.5,57.62,31310.0,57.1917,57.2016,57.0528,57.1719,31310.0
2025-03-05 11:05:00,57.63,57.7,57.53,57.55,15598.0,57.1818,57.2513,57.0826,57.1024,15598.0
2025-03-05 11:10:00,57.56,57.56,57.33,57.39,21907.0,57.1123,57.1123,56.8841,56.9437,21907.0
2025-03-05 11:15:00,57.41,57.5,57.33,57.35,15750.0,56.9635,57.0528,56.8841,56.904,15750.0
2025-03-05 11:20:00,57.36,57.39,57.28,57.37,25416.0,56.9139,56.9437,56.8345,56.9238,25416.0
2025-03-05 11:25:00,57.38,57.39,57.19,57.22,29185.0,56.9337,56.9437,56.7452,56.775,29185.0
2025-03-05 11:30:00,57.21,57.3,56.9,56.95,30692.0,56.7651,56.8544,56.4575,56.5071,30692.0
2025-03-05 11:35:00,56.96,57.18,56.91,57.14,16094.0,56.517,56.7353,56.4674,56.6956,16094.0
2025-03-05 11:40:00,57.13,57.26,57.11,57.26,22146.0,56.6857,56.8147,56.6658,56.8147,22146.0
2025-03-05 11:45:00,57.27,57.38,57.21,57.3,23028.0,56.8246,56.9337,56.7651,56.8544,23028.0
2025-03-05 11:50:00,57.28,57.29,57.18,57.28,21253.0,56.8345,56.8444,56.7353,56.8345,21253.0
2025-03-05 11:55:00,57.25,57.57,57.23,57.48,46947.0,56.8048,57.1223,56.7849,57.033,46947.0
2025-03-05 12:00:00,57.47,57.86,57.46,57.68,30187.0,57.023,57.41,57.0131,57.2314,30187.0
2025-03-05 12:05:00,57.66,57.9,57.66,57.9,34034.0,57.2116,57.4497,57.2116,57.4497,34034.0
2025-03-05 12:10:00,57.9,57.97,57.79,57.86,15353.0,57.4497,57.5192,57.3406,57.41,15353.0
2025-03-05 12:15:00,57.86,58.01,57.84,57.88,21019.0,57.41,57.5588,57.3902,57.4299,21019.0
2025-03-05 12:20:00,57.86,58.12,57.86,58.0,21278.0,57.41,57.668,57.41,57.5489,21278.0
2025-03-05 12:25:00,57.98,58.13,57.92,58.13,19235.0,57.5291,57.6779,57.4695,57.6779,19235.0
2025-03-05 12:30:00,58.11,58.24,58.09,58.2,27216.0,57.6581,57.7871,57.6382,57.7474,27216.0
2025-03-05 12:35:00,58.17,58.26,58.11,58.22,18682.0,57.7176,57.8069,57.6581,57.7672,18682.0
2025-03-05 12:40:00,58.25,58.3,58.15,58.29,37161.0,57.797,57.8466,57.6978,57.8367,37161.0
2025-03-05 12:45:00,58.3,58.3,58.01,58.16,19984.0,57.8466,57.8466,57.5588,57.7077,19984.0
2025-03-05 12:50:00,58.16,58.38,58.14,58.3,18119.0,57.7077,57.926,57.6878,57.8466,18119.0
2025-03-05 12:55:00,58.29,58.37,58.27,58.36,18353.0,57.8367,57.916,57.8168,57.9061,18353.0
2025-03-05 13:00:00,58.35,58.49,58.3,58.43,25262.0,57.8962,58.0351,57.8466,57.9756,25262.0
2025-03-05 13:05:00,58.42,58.46,57.98,58.07,47579.0,57.9657,58.0053,57.5291,57.6184,47579.0
2025-03-05 13:10:00,58.06,58.23,58.06,58.09,23904.0,57.6085,57.7771,57.6085,57.6382,23904.0
2025-03-05 13:15:00,58.11,58.15,57.99,58.08,16570.0,57.6581,57.6978,57.539,57.6283,16570.0
2025-03-05 13:20:00,58.1,58.26,58.1,58.25,20932.0,57.6481,57.8069,57.6481,57.797,20932.0
2025-03-05 13:25:00,58.26,58.28,58.12,58.24,21567.0,57.8069,57.8267,57.668,57.7871,21567.0
2025-03-05 13:30:00,58.22,58.3,58.05,58.21,25846.0,57.7672,57.8466,57.5985,57.7573,25846.0
2025-03-05 13:35:00,58.22,58.3,58.13,58.29,20890.0,57.7672,57.8466,57.6779,57.8367,20890.0
2025-03-05 13:40:00,58.28,58.4,58.18,58.35,33173.0,57.8267,57.9458,57.7275,57.8962,33173.0
2025-03-05 13:45:00,58.36,58.72,58.36,58.68,56987.0,57.9061,58.2633,57.9061,58.2236,56987.0
2025-03-05 13:50:00,58.7,58.76,58.68,58.73,30026.0,58.2435,58.303,58.2236,58.2733,30026.0
2025-03-05 13:55:00,58.73,58.83,58.72,58.78,22929.0,58.2733,58.3725,58.2633,58.3229,22929.0
2025-03-05 14:00:00,58.78,59.09,58.78,59.04,56411.0,58.3229,58.6305,58.3229,58.5808,56411.0
2025-03-05 14:05:00,59.04,59.31,58.98,59.3,43868.0,58.5808,58.8487,58.5213,58.8388,43868.0
2025-03-05 14:10:00,59.3,59.53,59.26,59.48,49453.0,58.8388,59.067,58.7991,59.0174,49453.0
2025-03-05 14:15:00,59.5,59.6,59.2,59.25,47066.0,59.0373,59.1365,58.7396,58.7892,47066.0
2025-03-05 14:20:00,59.25,59.45,59.17,59.43,55568.0,58.7892,58.9877,58.7098,58.9678,55568.0
2025-03-05 14:25:00,59.43,59.43,59.22,59.23,45563.0,58.9678,58.9678,58.7594,58.7694,45563.0
2025-03-05 14:30:00,59.24,59.48,59.24,59.42,33285.0,58.7793,59.0174,58.7793,58.9579,33285.0
2025-03-05 14:35:00,59.41,59.59,59.28,59.42,71754.0,58.948,59.1266,58.819,58.9579,71754.0
2025-03-05 14:40:00,59.42,59.52,59.31,59.34,38732.0,58.9579,59.0571,58.8487,58.8785,38732.0
2025-03-05 14:45:00,59.34,59.4,59.3,59.32,17310.0,58.8785,58.938,58.8388,58.8587,17310.0
2025-03-05 14:50:00,59.32,59.41,59.3,59.33,22071.0,58.8587,58.948,58.8388,58.8686,22071.0
2025-03-05 14:55:00,59.34,59.48,59.31,59.37,36658.0,58.8785,59.0174,58.8487,58.9083,36658.0
2025-03-05 15:00:00,59.36,59.58,59.35,59.54,59084.0,58.8984,59.1166,58.8884,59.077,59084.0
2025-03-05 15:05:00,59.54,59.71,59.5,59.68,31978.0,59.077,59.2456,59.0373,59.2159,31978.0
2025-03-05 15:10:00,59.67,59.73,59.65,59.7,34118.0,59.2059,59.2655,59.1861,59.2357,34118.0
2025-03-05 15:15:00,59.71,59.76,59.38,59.5,55404.0,59.2456,59.2952,58.9182,59.0373,55404.0
2025-03-05 15:20:00,59.51,59.56,59.12,59.19,63672.0,59.0472,59.0968,58.6602,58.7297,63672.0
2025-03-05 15:25:00,59.2,59.49,59.2,59.46,48004.0,58.7396,59.0273,58.7396,58.9976,48004.0
2025-03-05 15:30:00,59.45,59.61,59.38,59.56,63986.0,58.9877,59.1464,58.9182,59.0968,63986.0
2025-03-05 15:35:00,59.57,59.75,59.54,59.66,73128.0,59.1067,59.2853,59.077,59.196,73128.0
2025-03-05 15:40:00,59.65,59.78,59.62,59.74,66216.0,59.1861,59.3151,59.1563,59.2754,66216.0
2025-03-05 15:45:00,59.75,59.76,59.59,59.67,82995.0,59.2853,59.2952,59.1266,59.2059,82995.0
2025-03-05 15:50:00,59.66,59.83,59.45,59.67,167168.0,59.196,59.3647,58.9877,59.2059,167168.0
2025-03-05 15:55:00,59.66,59.79,59.55,59.77,536622.0,59.196,59.325,59.0869,59.3052,536622.0
2025-03-06 09:30:00,58.43,58.61,57.78,58.14,87731.0,57.9756,58.1542,57.3306,57.6878,87731.0
2025-03-06 09:35:00,58.09,59.15,57.96,59.03,100347.0,57.6382,58.69,57.5092,58.5709,100347.0
2025-03-06 09:40:00,59.01,59.61,58.92,59.3,52014.0,58.5511,59.1464,58.4618,58.8388,52014.0
2025-03-06 09:45:00,59.3,59.66,59.22,59.22,97390.0,58.8388,59.196,58.7594,58.7594,97390.0
2025-03-06 09:50:00,59.23,59.49,59.19,59.27,73682.0,58.7694,59.0273,58.7297,58.8091,73682.0
2025-03-06 09:55:00,59.25,59.41,59.04,59.3,83254.0,58.7892,58.948,58.5808,58.8388,83254.0
2025-03-06 10:00:00,59.29,59.76,59.18,59.69,149383.0,58.8289,59.2952,58.7198,59.2258,149383.0
2025-03-06 10:05:00,59.68,59.83,59.62,59.77,76590.0,59.2159,59.3647,59.1563,59.3052,76590.0
2025-03-06 10:10:00,59.74,59.95,59.67,59.91,93373.0,59.2754,59.4838,59.2059,59.4441,93373.0
2025-03-06 10:15:00,59.91,60.0,59.8,59.82,111082.0,59.4441,59.5334,59.3349,59.3548,111082.0
2025-03-06 10:20:00,59.82,59.96,59.68,59.72,62078.0,59.3548,59.4937,59.2159,59.2556,62078.0
2025-03-06 10:25:00,59.71,60.01,59.53,59.93,100991.0,59.2456,59.5433,59.067,59.4639,100991.0
2025-03-06 10:30:00,59.94,60.03,59.74,59.77,45374.0,59.4738,59.5631,59.2754,59.3052,45374.0
2025-03-06 10:35:00,59.75,59.8,59.65,59.7,38473.0,59.2853,59.3349,59.1861,59.2357,38473.0
2025-03-06 10:40:00,59.68,59.95,59.61,59.93,44226.0,59.2159,59.4838,59.1464,59.4639,44226.0
2025-03-06 10:45:00,59.91,59.93,59.6,59.61,33693.0,59.4441,59.4639,59.1365,59.1464,33693.0
2025-03-06 10:50:00,59.63,59.63,59.39,59.47,41080.0,59.1663,59.1663,58.9281,59.0075,41080.0
2025-03-06 10:55:00,59.51,59.51,59.19,59.43,106425.0,59.0472,59.0472,58.7297,58.9678,106425.0
2025-03-06 11:00:00,59.45,59.56,59.32,59.32,27213.0,58.9877,59.0968,58.8587,58.8587,27213.0
2025-03-06 11:05:00,59.34,59.65,59.25,59.64,56801.0,58.8785,59.1861,58.7892,59.1762,56801.0
2025-03-06 11:10:00,59.64,59.73,59.55,59.66,45217.0,59.1762,59.2655,59.0869,59.196,45217.0
2025-03-06 11:15:00,59.67,59.71,59.5,59.5,20627.0,59.2059,59.2456,59.0373,59.0373,20627.0
2025-03-06 11:20:00,59.52,59.59,59.41,59.46,32850.0,59.0571,59.1266,58.948,58.9976,32850.0
2025-03-06 11:25:00,59.45,59.47,59.0,59.22,122760.0,58.9877,59.0075,58.5412,58.7594,122760.0
2025-03-06 11:30:00,59.2,59.44,59.16,59.25,98550.0,58.7396,58.9777,58.6999,58.7892,98550.0
2025-03-06 11:35:00,59.25,59.31,58.96,58.97,50525.0,58.7892,58.8487,58.5015,58.5114,50525.0
2025-03-06 11:40:00,58.96,59.03,58.77,58.83,53298.0,58.5015,58.5709,58.3129,58.3725,53298.0
2025-03-06 11:45:00,58.83,58.93,58.78,58.85,35850.0,58.3725,58.4717,58.3229,58.3923,35850.0
2025-03-06 11:50:00,58.85,58.85,58.63,58.68,41935.0,58.3923,58.3923,58.174,58.2236,41935.0
2025-03-06 11:55:00,58.69,58.81,58.64,58.64,27422.0,58.2336,58.3526,58.184,58.184,27422.0
2025-03-06 12:00:00,58.63,58.64,58.31,58.32,37811.0,58.174,58.184,57.8565,57.8664,37811.0
2025-03-06 12:05:00,58.3,58.62,58.25,58.6,48924.0,57.8466,58.1641,57.797,58.1443,48924.0
2025-03-06 12:10:00,58.61,58.81,58.58,58.71,115140.0,58.1542,58.3526,58.1244,58.2534,115140.0
2025-03-06 12:15:00,58.69,58.8,58.63,58.7,44286.0,58.2336,58.3427,58.174,58.2435,44286.0
2025-03-06 12:20:00,58.72,58.95,58.67,58.71,64558.0,58.2633,58.4915,58.2137,58.2534,64558.0
2025-03-06 12:25:00,58.71,58.71,58.41,58.48,23577.0,58.2534,58.2534,57.9557,58.0252,23577.0
2025-03-06 12:30:00,58.5,58.69,58.49,58.64,16171.0,58.045,58.2336,58.0351,58.184,16171.0
2025-03-06 12:35:00,58.64,58.64,58.38,58.42,29536.0,58.184,58.184,57.926,57.9657,29536.0
2025-03-06 12:40:00,58.42,58.51,58.28,58.32,53922.0,57.9657,58.055,57.8267,57.8664,53922.0
2025-03-06 12:45:00,58.29,58.3,57.92,57.98,35776.0,57.8367,57.8466,57.4695,57.5291,35776.0
2025-03-06 12:50:00,57.98,58.06,57.88,58.04,35834.0,57.5291,57.6085,57.4299,57.5886,35834.0
2025-03-06 12:55:00,58.01,58.28,57.99,58.23,37596.0,57.5588,57.8267,57.539,57.7771,37596.0
2025-03-06 13:00:00,58.23,58.35,58.19,58.27,67609.0,57.7771,57.8962,57.7374,57.8168,67609.0
2025-03-06 13:05:00,58.28,58.35,58.22,58.28,19759.0,57.8267,57.8962,57.7672,57.8267,19759.0
2025-03-06 13:10:00,58.3,58.5,58.21,58.5,31817.0,57.8466,58.045,57.7573,58.045,31817.0
2025-03-06 13:15:00,58.51,58.65,58.5,58.6,44888.0,58.055,58.1939,58.045,58.1443,44888.0
2025-03-06 13:20:00,58.62,58.65,58.47,58.48,38127.0,58.1641,58.1939,58.0153,58.0252,38127.0
2025-03-06 13:25:00,58.47,58.52,58.3,58.33,78357.0,58.0153,58.0649,57.8466,57.8764,78357.0
2025-03-06 13:30:00,58.33,58.46,58.28,58.4,21416.0,57.8764,58.0053,57.8267,57.9458,21416.0
2025-03-06 13:35:00,58.4,58.42,58.22,58.23,23052.0,57.9458,57.9657,57.7672,57.7771,23052.0
2025-03-06 13:40:00,58.23,58.23,58.02,58.14,31013.0,57.7771,57.7771,57.5688,57.6878,31013.0
2025-03-06 13:45:00,58.14,58.23,58.04,58.09,25441.0,57.6878,57.7771,57.5886,57.6382,25441.0
2025-03-06 13:50:00,58.11,58.43,58.11,58.3,62421.0,57.6581,57.9756,57.6581,57.8466,62421.0
2025-03-06 13:55:00,58.3,58.41,58.29,58.35,19263.0,57.8466,57.9557,57.8367,57.8962,19263.0
2025-03-06 14:00:00,58.35,58.39,58.15,58.16,26160.0,57.8962,57.9359,57.6978,57.7077,26160.0
2025-03-06 14:05:00,58.17,58.32,58.13,58.29,25869.0,57.7176,57.8664,57.6779,57.8367,25869.0
2025-03-06 14:10:00,58.31,58.39,58.23,58.25,25328.0,57.8565,57.9359,57.7771,57.797,25328.0
2025-03-06 14:15:00,58.24,58.32,58.0,58.09,34964.0,57.7871,57.8664,57.5489,57.6382,34964.0
2025-03-06 14:20:00,58.09,58.11,58.0,58.08,24710.0,57.6382,57.6581,57.5489,57.6283,24710.0
2025-03-06 14:25:00,58.05,58.08,57.95,58.04,41167.0,57.5985,57.6283,57.4993,57.5886,41167.0
2025-03-06 14:30:00,58.03,58.2,58.01,58.13,127303.0,57.5787,57.7474,57.5588,57.6779,127303.0
2025-03-06 14:35:00,58.14,58.28,58.11,58.11,35030.0,57.6878,57.8267,57.6581,57.6581,35030.0
2025-03-06 14:40:00,58.08,58.25,58.05,58.23,57181.0,57.6283,57.797,57.5985,57.7771,57181.0
2025-03-06 14:45:00,58.23,58.71,58.23,58.67,50509.0,57.7771,58.2534,57.7771,58.2137,50509.0
2025-03-06 14:50:00,58.69,58.98,58.67,58.77,44011.0,58.2336,58.5213,58.2137,58.3129,44011.0
2025-03-06 14:55:00,58.77,58.77,58.16,58.22,51638.0,58.3129,58.3129,57.7077,57.7672,51638.0
2025-03-06 15:00:00,58.19,58.56,58.12,58.53,56315.0,57.7374,58.1046,57.668,58.0748,56315.0
2025-03-06 15:05:00,58.51,58.72,58.36,58.4,39441.0,58.055,58.2633,57.9061,57.9458,39441.0
2025-03-06 15:10:00,58.39,58.52,58.31,58.44,57780.0,57.9359,58.0649,57.8565,57.9855,57780.0
2025-03-06 15:15:00,58.43,58.53,58.35,58.52,62229.0,57.9756,58.0748,57.8962,58.0649,62229.0
2025-03-06 15:20:00,58.51,58.62,58.13,58.21,73576.0,58.055,58.1641,57.6779,57.7573,73576.0
2025-03-06 15:25:00,58.22,58.64,58.1,58.61,169204.0,57.7672,58.184,57.6481,58.1542,169204.0
2025-03-06 15:30:00,58.61,58.68,58.44,58.46,69869.0,58.1542,58.2236,57.9855,58.0053,69869.0
2025-03-06 15:35:00,58.46,58.69,58.44,58.56,66114.0,58.0053,58.2336,57.9855,58.1046,66114.0
2025-03-06 15:40:00,58.55,58.61,58.39,58.42,65631.0,58.0947,58.1542,57.9359,57.9657,65631.0
2025-03-06 15:45:00,58.42,58.53,58.34,58.53,101626.0,57.9657,58.0748,57.8863,58.0748,101626.0
2025-03-06 15:50:00,58.54,58.63,58.31,58.42,261226.0,58.0847,58.174,57.8565,57.9657,261226.0
2025-03-06 15:55:00,58.41,58.48,58.23,58.26,544478.0,57.9557,58.0252,57.7771,57.8069,544478.0
2025-03-07 09:30:00,58.14,58.5,57.87,58.07,249923.0,57.6878,58.045,57.4199,57.6184,249923.0
2025-03-07 09:35:00,58.04,58.23,57.83,58.16,41116.0,57.5886,57.7771,57.3802,57.7077,41116.0
2025-03-07 09:40:00,58.12,58.43,58.07,58.32,90045.0,57.668,57.9756,57.6184,57.8664,90045.0
2025-03-07 09:45:00,58.32,58.76,58.32,58.63,53466.0,57.8664,58.303,57.8664,58.174,53466.0
2025-03-07 09:50:00,58.6,58.66,58.18,58.28,72696.0,58.1443,58.2038,57.7275,57.8267,72696.0
2025-03-07 09:55:00,58.25,58.36,58.07,58.32,23445.0,57.797,57.9061,57.6184,57.8664,23445.0
2025-03-07 10:00:00,58.28,58.74,58.08,58.66,36400.0,57.8267,58.2832,57.6283,58.2038,36400.0
2025-03-07 10:05:00,58.67,59.0,58.58,58.86,26310.0,58.2137,58.5412,58.1244,58.4022,26310.0
2025-03-07 10:10:00,58.84,58.9,58.51,58.6,19666.0,58.3824,58.4419,58.055,58.1443,19666.0
2025-03-07 10:15:00,58.57,58.62,58.24,58.51,24293.0,58.1145,58.1641,57.7871,58.055,24293.0
2025-03-07 10:20:00,58.46,58.81,58.43,58.76,28541.0,58.0053,58.3526,57.9756,58.303,28541.0
2025-03-07 10:25:00,58.71,58.97,58.68,58.78,17360.0,58.2534,58.5114,58.2236,58.3229,17360.0
2025-03-07 10:30:00,58.75,58.75,57.98,58.22,88125.0,58.2931,58.2931,57.5291,57.7672,88125.0
2025-03-07 10:35:00,58.18,58.21,57.94,57.98,18770.0,57.7275,57.7573,57.4894,57.5291,18770.0
2025-03-07 10:40:00,57.98,58.1,57.91,58.06,21549.0,57.5291,57.6481,57.4596,57.6085,21549.0
2025-03-07 10:45:00,58.09,58.69,58.04,58.48,49573.0,57.6382,58.2336,57.5886,58.0252,49573.0
2025-03-07 10:50:00,58.5,58.5,58.16,58.37,20155.0,58.045,58.045,57.7077,57.916,20155.0
2025-03-07 10:55:00,58.35,58.5,58.19,58.26,36337.0,57.8962,58.045,57.7374,57.8069,36337.0
2025-03-07 11:00:00,58.22,58.26,58.11,58.17,23725.0,57.7672,57.8069,57.6581,57.7176,23725.0
2025-03-07 11:05:00,58.19,58.37,58.13,58.27,21254.0,57.7374,57.916,57.6779,57.8168,21254.0
2025-03-07 11:10:00,58.32,58.37,58.24,58.29,22672.0,57.8664,57.916,57.7871,57.8367,22672.0
2025-03-07 11:15:00,58.29,58.31,58.18,58.24,18046.0,57.8367,57.8565,57.7275,57.7871,18046.0
2025-03-07 11:20:00,58.25,58.29,58.07,58.07,27206.0,57.797,57.8367,57.6184,57.6184,27206.0
2025-03-07 11:25:00,58.06,58.19,57.94,58.17,55282.0,57.6085,57.7374,57.4894,57.7176,55282.0
2025-03-07 11:30:00,58.17,58.23,58.06,58.1,22249.0,57.7176,57.7771,57.6085,57.6481,22249.0
2025-03-07 11:35:00,58.12,58.12,57.88,57.99,24531.0,57.668,57.668,57.4299,57.539,24531.0
2025-03-07 11:40:00,57.97,58.02,57.83,58.01,19487.0,57.5192,57.5688,57.3802,57.5588,19487.0
2025-03-07 11:45:00,58.01,58.16,57.97,58.05,17515.0,57.5588,57.7077,57.5192,57.5985,17515.0
2025-03-07 11:50:00,58.02,58.16,57.95,58.15,21193.0,57.5688,57.7077,57.4993,57.6978,21193.0
2025-03-07 11:55:00,58.14,58.35,58.13,58.35,74220.0,57.6878,57.8962,57.6779,57.8962,74220.0
2025-03-07 12:00:00,58.36,58.52,58.31,58.41,38222.0,57.9061,58.0649,57.8565,57.9557,38222.0
2025-03-07 12:05:00,58.43,58.45,58.07,58.13,29237.0,57.9756,57.9954,57.6184,57.6779,29237.0
2025-03-07 12:10:00,58.14,58.16,57.96,58.13,24673.0,57.6878,57.7077,57.5092,57.6779,24673.0
2025-03-07 12:15:00,58.16,58.16,58.0,58.05,92653.0,57.7077,57.7077,57.5489,57.5985,92653.0
2025-03-07 12:20:00,58.04,58.27,58.02,58.25,28558.0,57.5886,57.8168,57.5688,57.797,28558.0
2025-03-07 12:25:00,58.23,58.31,58.13,58.23,25441.0,57.7771,57.8565,57.6779,57.7771,25441.0
2025-03-07 12:30:00,58.21,58.63,58.14,58.6,18925.0,57.7573,58.174,57.6878,58.1443,18925.0
2025-03-07 12:35:00,58.59,58.82,58.58,58.66,37420.0,58.1343,58.3626,58.1244,58.2038,37420.0
2025-03-07 12:40:00,58.66,59.06,58.63,59.05,29465.0,58.2038,58.6007,58.174,58.5908,29465.0
2025-03-07 12:45:00,59.06,59.27,59.06,59.2,67474.0,58.6007,58.8091,58.6007,58.7396,67474.0
2025-03-07 12:50:00,59.19,59.4,59.18,59.4,28232.0,58.7297,58.938,58.7198,58.938,28232.0
2025-03-07 12:55:00,59.39,59.42,58.79,58.86,48740.0,58.9281,58.9579,58.3328,58.4022,48740.0
2025-03-07 13:00:00,58.81,59.31,58.81,59.27,23070.0,58.3526,58.8487,58.3526,58.8091,23070.0
2025-03-07 13:05:00,59.28,59.42,59.1,59.11,34516.0,58.819,58.9579,58.6404,58.6503,34516.0
2025-03-07 13:10:00,59.11,59.15,58.9,59.1,20495.0,58.6503,58.69,58.4419,58.6404,20495.0
2025-03-07 13:15:00,59.1,59.11,58.99,59.05,13377.0,58.6404,58.6503,58.5312,58.5908,13377.0
2025-03-07 13:20:00,59.01,59.11,58.86,58.87,30347.0,58.5511,58.6503,58.4022,58.4122,30347.0
2025-03-07 13:25:00,58.86,58.94,58.83,58.85,18030.0,58.4022,58.4816,58.3725,58.3923,18030.0
2025-03-07 13:30:00,58.85,58.89,58.76,58.8,25556.0,58.3923,58.432,58.303,58.3427,25556.0
2025-03-07 13:35:00,58.8,59.14,58.78,59.13,128036.0,58.3427,58.6801,58.3229,58.6701,128036.0
2025-03-07 13:40:00,59.11,59.22,58.96,59.09,33007.0,58.6503,58.7594,58.5015,58.6305,33007.0
2025-03-07 13:45:00,59.07,59.19,59.04,59.13,34053.0,58.6106,58.7297,58.5808,58.6701,34053.0
2025-03-07 13:50:00,59.14,59.42,59.06,59.39,44957.0,58.6801,58.9579,58.6007,58.9281,44957.0
2025-03-07 13:55:00,59.37,59.37,59.26,59.29,19320.0,58.9083,58.9083,58.7991,58.8289,19320.0
2025-03-07 14:00:00,59.3,59.45,59.28,59.39,20033.0,58.8388,58.9877,58.819,58.9281,20033.0
2025-03-07 14:05:00,59.37,59.45,59.21,59.29,44293.0,58.9083,58.9877,58.7495,58.8289,44293.0
2025-03-07 14:10:00,59.3,59.57,59.3,59.5,45627.0,58.8388,59.1067,58.8388,59.0373,45627.0
2025-03-07 14:15:00,59.49,59.66,59.49,59.63,29322.0,59.0273,59.196,59.0273,59.1663,29322.0
2025-03-07 14:20:00,59.65,59.91,59.65,59.89,24813.0,59.1861,59.4441,59.1861,59.4242,24813.0
2025-03-07 14:25:00,59.89,60.0,59.8,59.93,66980.0,59.4242,59.5334,59.3349,59.4639,66980.0
2025-03-07 14:30:00,59.93,59.99,59.85,59.98,72511.0,59.4639,59.5235,59.3845,59.5135,72511.0
2025-03-07 14:35:00,59.98,60.03,59.81,59.96,55601.0,59.5135,59.5631,59.3449,59.4937,55601.0
2025-03-07 14:40:00,59.97,60.01,59.8,59.85,77942.0,59.5036,59.5433,59.3349,59.3845,77942.0
2025-03-07 14:45:00,59.86,59.88,59.6,59.61,38354.0,59.3945,59.4143,59.1365,59.1464,38354.0
2025-03-07 14:50:00,59.6,59.83,59.56,59.81,66347.0,59.1365,59.3647,59.0968,59.3449,66347.0
2025-03-07 14:55:00,59.82,59.88,59.66,59.68,37234.0,59.3548,59.4143,59.196,59.2159,37234.0
2025-03-07 15:00:00,59.66,59.71,59.52,59.52,39354.0,59.196,59.2456,59.0571,59.0571,39354.0
2025-03-07 15:05:00,59.51,59.81,59.5,59.73,29158.0,59.0472,59.3449,59.0373,59.2655,29158.0
2025-03-07 15:10:00,59.72,59.81,59.7,59.74,28852.0,59.2556,59.3449,59.2357,59.2754,28852.0
2025-03-07 15:15:00,59.73,59.9,59.61,59.84,38939.0,59.2655,59.4342,59.1464,59.3746,38939.0
2025-03-07 15:20:00,59.84,59.85,59.72,59.83,51754.0,59.3746,59.3845,59.2556,59.3647,51754.0
2025-03-07 15:25:00,59.83,59.93,59.81,59.89,44822.0,59.3647,59.4639,59.3449,59.4242,44822.0
2025-03-07 15:30:00,59.88,59.93,59.81,59.85,50365.0,59.4143,59.4639,59.3449,59.3845,50365.0
2025-03-07 15:35:00,59.86,59.89,59.6,59.61,84446.0,59.3945,59.4242,59.1365,59.1464,84446.0
2025-03-07 15:40:00,59.6,59.66,59.37,59.66,65089.0,59.1365,59.196,58.9083,59.196,65089.0
2025-03-07 15:45:00,59.66,59.87,59.63,59.86,57774.0,59.196,59.4044,59.1663,59.3945,57774.0
2025-03-07 15:50:00,59.84,59.95,59.62,59.92,167639.0,59.3746,59.4838,59.1563,59.454,167639.0
2025-03-07 15:55:00,59.91,59.91,59.7,59.78,509115.0,59.4441,59.4441,59.2357,59.3151,509115.0
2025-03-10 09:30:00,57.96,58.06,57.0,57.25,251173.0,57.5092,57.6085,56.5567,56.8048,251173.0
2025-03-10 09:35:00,57.26,57.47,56.82,56.96,116565.0,56.8147,57.023,56.3781,56.517,116565.0
2025-03-10 09:40:00,56.91,57.42,56.87,57.23,73462.0,56.4674,56.9734,56.4277,56.7849,73462.0
2025-03-10 09:45:00,57.25,57.4,56.92,57.18,42260.0,56.8048,56.9536,56.4773,56.7353,42260.0
2025-03-10 09:50:00,57.18,57.3,56.87,56.92,65177.0,56.7353,56.8544,56.4277,56.4773,65177.0
2025-03-10 09:55:00,56.94,57.24,56.94,57.06,51428.0,56.4972,56.7948,56.4972,56.6162,51428.0
2025-03-10 10:00:00,57.06,57.07,56.5,56.54,81678.0,56.6162,56.6262,56.0606,56.1003,81678.0
2025-03-10 10:05:00,56.54,56.65,56.08,56.12,156586.0,56.1003,56.2094,55.6439,55.6835,156586.0
2025-03-10 10:10:00,56.1,56.39,56.02,56.26,126681.0,55.6637,55.9514,55.5843,55.8225,126681.0
2025-03-10 10:15:00,56.24,56.32,55.85,55.86,64636.0,55.8026,55.882,55.4156,55.4256,64636.0
2025-03-10 10:20:00,55.87,55.96,55.64,55.85,86298.0,55.4355,55.5248,55.2073,55.4156,86298.0
2025-03-10 10:25:00,55.87,55.89,55.37,55.56,88267.0,55.4355,55.4553,54.9394,55.1279,88267.0
2025-03-10 10:30:00,55.55,55.75,55.37,55.72,63639.0,55.118,55.3164,54.9394,55.2867,63639.0
2025-03-10 10:35:00,55.73,56.16,55.71,56.0,72669.0,55.2966,55.7232,55.2767,55.5645,72669.0
2025-03-10 10:40:00,56.0,56.07,55.68,55.72,58039.0,55.5645,55.6339,55.247,55.2867,58039.0
2025-03-10 10:45:00,55.73,55.84,55.64,55.71,108200.0,55.2966,55.4057,55.2073,55.2767,108200.0
2025-03-10 10:50:00,55.71,55.75,55.33,55.35,42974.0,55.2767,55.3164,54.8997,54.9195,42974.0
2025-03-10 10:55:00,55.35,55.35,55.06,55.17,69485.0,54.9195,54.9195,54.6318,54.7409,69485.0
2025-03-10 11:00:00,55.2,55.38,55.12,55.2,55306.0,54.7707,54.9493,54.6913,54.7707,55306.0
2025-03-10 11:05:00,55.18,55.51,55.05,55.12,138242.0,54.7509,55.0783,54.6219,54.6913,138242.0
2025-03-10 11:10:00,55.12,55.38,55.09,55.31,54190.0,54.6913,54.9493,54.6616,54.8798,54190.0
2025-03-10 11:15:00,55.27,55.42,55.12,55.12,51641.0,54.8402,54.989,54.6913,54.6913,51641.0
2025-03-10 11:20:00,55.12,55.18,55.01,55.04,57152.0,54.6913,54.7509,54.5822,54.6119,57152.0
2025-03-10 11:25:00,55.03,55.12,54.95,55.02,59042.0,54.602,54.6913,54.5226,54.5921,59042.0
2025-03-10 11:30:00,55.0,55.43,55.0,55.21,106847.0,54.5723,54.9989,54.5723,54.7806,106847.0
2025-03-10 11:35:00,55.19,55.5,55.03,55.06,80812.0,54.7608,55.0684,54.602,54.6318,80812.0
2025-03-10 11:40:00,55.06,55.14,54.69,54.85,45377.0,54.6318,54.7112,54.2647,54.4234,45377.0
2025-03-10 11:45:00,54.87,54.97,54.75,54.93,56967.0,54.4433,54.5425,54.3242,54.5028,56967.0
2025-03-10 11:50:00,54.95,55.01,54.8,54.88,46002.0,54.5226,54.5822,54.3738,54.4532,46002.0
2025-03-10 11:55:00,54.89,54.91,54.67,54.75,59542.0,54.4631,54.483,54.2448,54.3242,59542.0
2025-03-10 12:00:00,54.73,55.09,54.73,54.87,53459.0,54.3044,54.6616,54.3044,54.4433,53459.0
2025-03-10 12:05:00,54.87,54.93,54.7,54.71,36332.0,54.4433,54.5028,54.2746,54.2845,36332.0
2025-03-10 12:10:00,54.72,54.74,54.59,54.73,45091.0,54.2944,54.3143,54.1654,54.3044,45091.0
2025-03-10 12:15:00,54.73,54.74,54.54,54.56,47181.0,54.3044,54.3143,54.1158,54.1357,47181.0
2025-03-10 12:20:00,54.56,54.72,54.52,54.65,42935.0,54.1357,54.2944,54.096,54.225,42935.0
2025-03-10 12:25:00,54.66,54.71,54.57,54.61,38928.0,54.2349,54.2845,54.1456,54.1853,38928.0
2025-03-10 12:30:00,54.62,54.77,54.58,54.72,51836.0,54.1952,54.344,54.1555,54.2944,51836.0
2025-03-10 12:35:00,54.71,54.71,54.41,54.49,73114.0,54.2845,54.2845,53.9868,54.0662,73114.0
2025-03-10 12:40:00,54.49,54.7,54.48,54.7,55697.0,54.0662,54.2746,54.0563,54.2746,55697.0
2025-03-10 12:45:00,54.7,54.86,54.47,54.53,85170.0,54.2746,54.4333,54.0464,54.1059,85170.0
2025-03-10 12:50:00,54.54,54.71,54.46,54.5,89856.0,54.1158,54.2845,54.0365,54.0761,89856.0
2025-03-10 12:55:00,54.49,54.51,54.25,54.29,41728.0,54.0662,54.0861,53.8281,53.8678,41728.0
2025-03-10 13:00:00,54.29,54.31,53.98,53.98,76583.0,53.8678,53.8876,53.5602,53.5602,76583.0
2025-03-10 13:05:00,54.0,54.1,53.86,53.87,49650.0,53.58,53.6793,53.4411,53.451,49650.0
2025-03-10 13:10:00,53.86,54.01,53.8,53.97,69680.0,53.4411,53.59,53.3816,53.5503,69680.0
2025-03-10 13:15:00,53.98,54.01,53.88,53.96,122635.0,53.5602,53.59,53.461,53.5403,122635.0
2025-03-10 13:20:00,53.95,54.2,53.92,54.15,93849.0,53.5304,53.7785,53.5007,53.7289,93849.0
2025-03-10 13:25:00,54.14,54.16,53.93,53.94,69996.0,53.7189,53.7388,53.5106,53.5205,69996.0
2025-03-10 13:30:00,53.92,53.95,53.86,53.88,66590.0,53.5007,53.5304,53.4411,53.461,66590.0
2025-03-10 13:35:00,53.88,53.93,53.71,53.87,68315.0,53.461,53.5106,53.2923,53.451,68315.0
2025-03-10 13:40:00,53.86,53.88,53.7,53.77,86450.0,53.4411,53.461,53.2824,53.3518,86450.0
2025-03-10 13:45:00,53.77,53.78,53.52,53.71,70096.0,53.3518,53.3617,53.1038,53.2923,70096.0
2025-03-10 13:50:00,53.72,53.84,53.68,53.76,80660.0,53.3022,53.4213,53.2625,53.3419,80660.0
2025-03-10 13:55:00,53.76,53.83,53.59,53.77,63058.0,53.3419,53.4114,53.1732,53.3518,63058.0
2025-03-10 14:00:00,53.77,53.91,53.73,53.75,68887.0,53.3518,53.4907,53.3121,53.332,68887.0
2025-03-10 14:05:00,53.76,53.85,53.68,53.84,96099.0,53.3419,53.4312,53.2625,53.4213,96099.0
2025-03-10 14:10:00,53.84,54.11,53.82,53.87,101321.0,53.4213,53.6892,53.4014,53.451,101321.0
2025-03-10 14:15:00,53.86,54.04,53.73,53.76,68314.0,53.4411,53.6197,53.3121,53.3419,68314.0
2025-03-10 14:20:00,53.76,53.93,53.69,53.83,67167.0,53.3419,53.5106,53.2724,53.4114,67167.0
2025-03-10 14:25:00,53.83,53.85,53.46,53.48,115079.0,53.4114,53.4312,53.0442,53.0641,115079.0
2025-03-10 14:30:00,53.49,53.65,53.46,53.47,77856.0,53.074,53.2328,53.0442,53.0542,77856.0
2025-03-10 14:35:00,53.47,53.47,53.29,53.34,105523.0,53.0542,53.0542,52.8756,52.9252,105523.0
2025-03-10 14:40:00,53.35,53.4,53.24,53.39,95078.0,52.9351,52.9847,52.8259,52.9748,95078.0
2025-03-10 14:45:00,53.39,53.39,53.18,53.19,61509.0,52.9748,52.9748,52.7664,52.7763,61509.0
2025-03-10 14:50:00,53.17,53.38,53.15,53.33,122263.0,52.7565,52.9649,52.7366,52.9152,122263.0
2025-03-10 14:55:00,53.34,53.34,53.14,53.18,200587.0,52.9252,52.9252,52.7267,52.7664,200587.0
2025-03-10 15:00:00,53.17,53.33,53.15,53.21,124881.0,52.7565,52.9152,52.7366,52.7962,124881.0
2025-03-10 15:05:00,53.21,53.27,52.94,52.95,196069.0,52.7962,52.8557,52.5283,52.5382,196069.0
2025-03-10 15:10:00,52.95,53.26,52.92,53.03,141618.0,52.5382,52.8458,52.5084,52.6176,141618.0
2025-03-10 15:15:00,53.03,53.23,52.93,53.2,171426.0,52.6176,52.816,52.5184,52.7863,171426.0
2025-03-10 15:20:00,53.2,53.57,53.1,53.56,192917.0,52.7863,53.1534,52.687,53.1435,192917.0
2025-03-10 15:25:00,53.57,53.79,53.29,53.29,159266.0,53.1534,53.3717,52.8756,52.8756,159266.0
2025-03-10 15:30:00,53.28,53.8,53.27,53.77,217273.0,52.8656,53.3816,52.8557,53.3518,217273.0
2025-03-10 15:35:00,53.76,53.86,53.47,53.77,196182.0,53.3419,53.4411,53.0542,53.3518,196182.0
2025-03-10 15:40:00,53.75,53.78,53.47,53.58,187504.0,53.332,53.3617,53.0542,53.1633,187504.0
2025-03-10 15:45:00,53.57,53.85,53.38,53.39,339880.0,53.1534,53.4312,52.9649,52.9748,339880.0
2025-03-10 15:50:00,53.4,53.5,52.8,52.91,838914.0,52.9847,53.0839,52.3894,52.4985,838914.0
2025-03-10 15:55:00,52.91,53.52,52.8,53.49,1074558.0,52.4985,53.1038,52.3894,53.074,1074558.0
2025-03-11 09:30:00,54.19,54.4,53.64,53.76,236263.0,53.7686,53.9769,53.2228,53.3419,236263.0
2025-03-11 09:35:00,53.71,54.23,53.56,54.02,56197.0,53.2923,53.8082,53.1435,53.5999,56197.0
2025-03-11 09:40:00,53.96,53.98,53.44,53.57,77738.0,53.5403,53.5602,53.0244,53.1534,77738.0
2025-03-11 09:45:00,53.57,53.7,53.18,53.47,49818.0,53.1534,53.2824,52.7664,53.0542,49818.0
2025-03-11 09:50:00,53.47,53.62,53.2,53.26,51048.0,53.0542,53.203,52.7863,52.8458,51048.0
2025-03-11 09:55:00,53.3,53.64,53.25,53.48,52269.0,52.8855,53.2228,52.8359,53.0641,52269.0
2025-03-11 10:00:00,53.46,53.88,53.03,53.2,98741.0,53.0442,53.461,52.6176,52.7863,98741.0
2025-03-11 10:05:00,53.18,53.56,53.14,53.43,72258.0,52.7664,53.1435,52.7267,53.0145,72258.0
2025-03-11 10:10:00,53.41,53.53,53.37,53.43,92818.0,52.9946,53.1137,52.9549,53.0145,92818.0
2025-03-11 10:15:00,53.43,53.58,53.21,53.45,156660.0,53.0145,53.1633,52.7962,53.0343,156660.0
2025-03-11 10:20:00,53.41,53.42,52.94,53.08,66045.0,52.9946,53.0045,52.5283,52.6672,66045.0
2025-03-11 10:25:00,53.09,53.12,52.76,52.78,73447.0,52.6771,52.7069,52.3497,52.3695,73447.0
2025-03-11 10:30:00,52.78,52.94,52.32,52.33,125637.0,52.3695,52.5283,51.9131,51.923,125637.0
2025-03-11 10:35:00,52.33,52.44,51.8,51.88,107335.0,51.923,52.0322,51.3971,51.4765,107335.0
2025-03-11 10:40:00,51.88,51.98,51.65,51.93,78959.0,51.4765,51.5757,51.2483,51.5261,78959.0
2025-03-11 10:45:00,51.93,52.06,51.8,51.84,91014.0,51.5261,51.6551,51.3971,51.4368,91014.0
2025-03-11 10:50:00,51.85,51.91,51.74,51.86,62446.0,51.4468,51.5063,51.3376,51.4567,62446.0
2025-03-11 10:55:00,51.84,51.84,51.63,51.69,60242.0,51.4368,51.4368,51.2285,51.288,60242.0
2025-03-11 11:00:00,51.68,51.73,51.48,51.55,79533.0,51.2781,51.3277,51.0796,51.1491,79533.0
2025-03-11 11:05:00,51.54,52.07,51.51,52.0,42414.0,51.1392,51.665,51.1094,51.5956,42414.0
2025-03-11 11:10:00,51.99,52.14,51.92,52.05,38988.0,51.5857,51.7345,51.5162,51.6452,38988.0
2025-03-11 11:15:00,52.06,52.22,52.06,52.12,35696.0,51.6551,51.8139,51.6551,51.7147,35696.0
2025-03-11 11:20:00,52.11,52.15,51.82,51.85,47652.0,51.7047,51.7444,51.417,51.4468,47652.0
2025-03-11 11:25:00,51.86,52.0,51.81,51.82,33471.0,51.4567,51.5956,51.4071,51.417,33471.0
2025-03-11 11:30:00,51.81,52.06,51.81,51.97,31884.0,51.4071,51.6551,51.4071,51.5658,31884.0
2025-03-11 11:35:00,51.98,52.0,51.72,51.86,25818.0,51.5757,51.5956,51.3178,51.4567,25818.0
2025-03-11 11:40:00,51.89,51.97,51.82,51.83,32563.0,51.4864,51.5658,51.417,51.4269,32563.0
2025-03-11 11:45:00,51.84,51.94,51.67,51.9,33165.0,51.4368,51.5361,51.2682,51.4964,33165.0
2025-03-11 11:50:00,51.92,52.01,51.83,51.97,27228.0,51.5162,51.6055,51.4269,51.5658,27228.0
2025-03-11 11:55:00,51.98,52.01,51.67,51.68,31979.0,51.5757,51.6055,51.2682,51.2781,31979.0
2025-03-11 12:00:00,51.68,51.68,51.56,51.57,44732.0,51.2781,51.2781,51.159,51.1689,44732.0
2025-03-11 12:05:00,51.58,51.58,51.36,51.37,31894.0,51.1789,51.1789,50.9606,50.9705,31894.0
2025-03-11 12:10:00,51.38,51.42,51.16,51.22,27792.0,50.9804,51.0201,50.7621,50.8217,27792.0
2025-03-11 12:15:00,51.23,51.32,51.21,51.26,36264.0,50.8316,50.9209,50.8117,50.8613,36264.0
2025-03-11 12:20:00,51.27,51.4,51.23,51.36,19848.0,50.8713,51.0003,50.8316,50.9606,19848.0
2025-03-11 12:25:00,51.37,51.48,51.34,51.42,20874.0,50.9705,51.0796,50.9407,51.0201,20874.0
2025-03-11 12:30:00,51.42,51.58,51.41,51.52,37815.0,51.0201,51.1789,51.0102,51.1193,37815.0
2025-03-11 12:35:00,51.52,51.61,51.4,51.58,44124.0,51.1193,51.2086,51.0003,51.1789,44124.0
2025-03-11 12:40:00,51.6,51.73,51.55,51.56,58450.0,51.1987,51.3277,51.1491,51.159,58450.0
2025-03-11 12:45:00,51.57,51.65,51.53,51.58,23054.0,51.1689,51.2483,51.1292,51.1789,23054.0
2025-03-11 12:50:00,51.57,51.58,51.33,51.36,57442.0,51.1689,51.1789,50.9308,50.9606,57442.0
2025-03-11 12:55:00,51.36,51.37,51.13,51.25,25531.0,50.9606,50.9705,50.7324,50.8514,25531.0
2025-03-11 13:00:00,51.24,51.26,51.15,51.19,36284.0,50.8415,50.8613,50.7522,50.7919,36284.0
2025-03-11 13:05:00,51.17,51.26,51.08,51.16,48920.0,50.772,50.8613,50.6827,50.7621,48920.0
2025-03-11 13:10:00,51.17,51.19,51.07,51.13,30120.0,50.772,50.7919,50.6728,50.7324,30120.0
2025-03-11 13:15:00,51.13,51.27,51.13,51.21,38949.0,50.7324,50.8713,50.7324,50.8117,38949.0
2025-03-11 13:20:00,51.2,51.34,51.14,51.22,30480.0,50.8018,50.9407,50.7423,50.8217,30480.0
2025-03-11 13:25:00,51.22,51.23,51.06,51.1,60893.0,50.8217,50.8316,50.6629,50.7026,60893.0
2025-03-11 13:30:00,51.09,51.31,51.08,51.22,53834.0,50.6927,50.911,50.6827,50.8217,53834.0
2025-03-11 13:35:00,51.23,51.47,51.18,51.45,38417.0,50.8316,51.0697,50.782,51.0499,38417.0
2025-03-11 13:40:00,51.46,51.59,51.42,51.56,39522.0,51.0598,51.1888,51.0201,51.159,39522.0
2025-03-11 13:45:00,51.55,51.79,51.52,51.62,53332.0,51.1491,51.3872,51.1193,51.2185,53332.0
2025-03-11 13:50:00,51.61,51.7,51.54,51.59,30462.0,51.2086,51.2979,51.1392,51.1888,30462.0
2025-03-11 13:55:00,51.59,51.62,51.39,51.55,33088.0,51.1888,51.2185,50.9903,51.1491,33088.0
2025-03-11 14:00:00,51.55,52.03,51.55,52.03,48154.0,51.1491,51.6254,51.1491,51.6254,48154.0
2025-03-11 14:05:00,52.04,52.05,51.88,51.95,39647.0,51.6353,51.6452,51.4765,51.546,39647.0
2025-03-11 14:10:00,51.96,52.18,51.95,52.18,37300.0,51.5559,51.7742,51.546,51.7742,37300.0
2025-03-11 14:15:00,52.17,52.2,52.06,52.2,23442.0,51.7643,51.794,51.6551,51.794,23442.0
2025-03-11 14:20:00,52.18,52.43,52.16,52.31,39299.0,51.7742,52.0222,51.7543,51.9032,39299.0
2025-03-11 14:25:00,52.3,52.38,52.25,52.33,50944.0,51.8933,51.9726,51.8436,51.923,50944.0
2025-03-11 14:30:00,52.35,52.64,52.27,52.54,63245.0,51.9429,52.2306,51.8635,52.1314,63245.0
2025-03-11 14:35:00,52.53,52.77,52.5,52.75,35357.0,52.1215,52.3596,52.0917,52.3398,35357.0
2025-03-11 14:40:00,52.74,53.24,52.73,53.19,70314.0,52.3298,52.8259,52.3199,52.7763,70314.0
2025-03-11 14:45:00,53.21,53.24,52.95,53.02,42951.0,52.7962,52.8259,52.5382,52.6077,42951.0
2025-03-11 14:50:00,53.03,53.19,52.99,53.11,51960.0,52.6176,52.7763,52.5779,52.697,51960.0
2025-03-11 14:55:00,53.09,53.14,52.89,52.95,50377.0,52.6771,52.7267,52.4787,52.5382,50377.0
2025-03-11 15:00:00,52.94,52.95,52.69,52.87,46389.0,52.5283,52.5382,52.2802,52.4588,46389.0
2025-03-11 15:05:00,52.88,53.19,52.87,53.1,40959.0,52.4687,52.7763,52.4588,52.687,40959.0
2025-03-11 15:10:00,53.08,53.08,52.83,52.89,46300.0,52.6672,52.6672,52.4191,52.4787,46300.0
2025-03-11 15:15:00,52.88,52.88,52.71,52.77,43360.0,52.4687,52.4687,52.3001,52.3596,43360.0
2025-03-11 15:20:00,52.77,52.96,52.63,52.65,56728.0,52.3596,52.5481,52.2207,52.2405,56728.0
2025-03-11 15:25:00,52.66,52.89,52.65,52.78,44797.0,52.2505,52.4787,52.2405,52.3695,44797.0
2025-03-11 15:30:00,52.78,52.86,52.72,52.74,62953.0,52.3695,52.4489,52.31,52.3298,62953.0
2025-03-11 15:35:00,52.74,52.82,52.62,52.63,54093.0,52.3298,52.4092,52.2108,52.2207,54093.0
2025-03-11 15:40:00,52.62,52.64,52.48,52.55,101226.0,52.2108,52.2306,52.0719,52.1413,101226.0
2025-03-11 15:45:00,52.55,52.57,52.38,52.55,110968.0,52.1413,52.1612,51.9726,52.1413,110968.0
2025-03-11 15:50:00,52.55,52.55,52.16,52.31,200513.0,52.1413,52.1413,51.7543,51.9032,200513.0
2025-03-11 15:55:00,52.32,52.49,52.17,52.17,437251.0,51.9131,52.0818,51.7643,51.7643,437251.0
2025-03-12 09:30:00,52.58,53.04,52.51,52.76,114319.0,52.1711,52.6275,52.1016,52.3497,114319.0
2025-03-12 09:35:00,52.87,53.16,52.8,53.04,45761.0,52.4588,52.7466,52.3894,52.6275,45761.0
2025-03-12 09:40:00,53.07,53.34,53.0,53.07,48888.0,52.6573,52.9252,52.5878,52.6573,48888.0
2025-03-12 09:45:00,53.1,53.15,52.68,52.78,34810.0,52.687,52.7366,52.2703,52.3695,34810.0
2025-03-12 09:50:00,52.8,53.01,52.61,52.7,44036.0,52.3894,52.5977,52.2008,52.2901,44036.0
2025-03-12 09:55:00,52.71,52.93,52.43,52.91,52520.0,52.3001,52.5184,52.0222,52.4985,52520.0
2025-03-12 10:00:00,52.9,53.0,52.69,52.98,59577.0,52.4886,52.5878,52.2802,52.568,59577.0
2025-03-12 10:05:00,52.97,53.06,52.82,52.83,34388.0,52.558,52.6473,52.4092,52.4191,34388.0
2025-03-12 10:10:00,52.85,52.98,52.76,52.8,37255.0,52.439,52.568,52.3497,52.3894,37255.0
2025-03-12 10:15:00,52.82,52.87,52.69,52.87,45474.0,52.4092,52.4588,52.2802,52.4588,45474.0
2025-03-12 10:20:00,52.9,53.01,52.73,52.83,27388.0,52.4886,52.5977,52.3199,52.4191,27388.0
2025-03-12 10:25:00,52.83,52.89,52.63,52.63,29292.0,52.4191,52.4787,52.2207,52.2207,29292.0
2025-03-12 10:30:00,52.66,52.66,52.11,52.12,41097.0,52.2505,52.2505,51.7047,51.7147,41097.0
2025-03-12 10:35:00,52.12,52.16,51.84,51.84,50153.0,51.7147,51.7543,51.4368,51.4368,50153.0
2025-03-12 10:40:00,51.85,51.99,51.75,51.91,49832.0,51.4468,51.5857,51.3475,51.5063,49832.0
2025-03-12 10:45:00,51.88,51.97,51.83,51.91,31626.0,51.4765,51.5658,51.4269,51.5063,31626.0
2025-03-12 10:50:00,51.94,52.21,51.9,52.19,30281.0,51.5361,51.804,51.4964,51.7841,30281.0
2025-03-12 10:55:00,52.17,52.17,51.84,51.86,20749.0,51.7643,51.7643,51.4368,51.4567,20749.0
2025-03-12 11:00:00,51.87,52.05,51.82,51.98,38096.0,51.4666,51.6452,51.417,51.5757,38096.0
2025-03-12 11:05:00,52.0,52.01,51.78,51.92,43603.0,51.5956,51.6055,51.3773,51.5162,43603.0
2025-03-12 11:10:00,51.93,52.01,51.88,51.94,25453.0,51.5261,51.6055,51.4765,51.5361,25453.0
2025-03-12 11:15:00,51.93,51.98,51.75,51.88,38665.0,51.5261,51.5757,51.3475,51.4765,38665.0
2025-03-12 11:20:00,51.87,52.09,51.87,52.02,17361.0,51.4666,51.6849,51.4666,51.6154,17361.0
2025-03-12 11:25:00,52.01,52.16,52.0,52.06,24072.0,51.6055,51.7543,51.5956,51.6551,24072.0
2025-03-12 11:30:00,52.09,52.27,52.06,52.24,19511.0,51.6849,51.8635,51.6551,51.8337,19511.0
2025-03-12 11:35:00,52.23,52.39,52.23,52.35,21509.0,51.8238,51.9826,51.8238,51.9429,21509.0
2025-03-12 11:40:00,52.34,52.38,52.27,52.31,21406.0,51.9329,51.9726,51.8635,51.9032,21406.0
2025-03-12 11:45:00,52.31,52.56,52.29,52.49,19077.0,51.9032,52.1512,51.8833,52.0818,19077.0
2025-03-12 11:50:00,52.51,52.55,52.46,52.46,19710.0,52.1016,52.1413,52.052,52.052,19710.0
2025-03-12 11:55:00,52.45,52.45,52.2,52.4,23509.0,52.0421,52.0421,51.794,51.9925,23509.0
2025-03-12 12:00:00,52.39,52.42,52.29,52.36,26910.0,51.9826,52.0123,51.8833,51.9528,26910.0
2025-03-12 12:05:00,52.36,52.54,52.32,52.51,30723.0,51.9528,52.1314,51.9131,52.1016,30723.0
2025-03-12 12:10:00,52.51,52.66,52.41,52.64,37371.0,52.1016,52.2505,52.0024,52.2306,37371.0
2025-03-12 12:15:00,52.66,52.68,52.5,52.55,30851.0,52.2505,52.2703,52.0917,52.1413,30851.0
2025-03-12 12:20:00,52.55,52.6,52.49,52.52,38203.0,52.1413,52.1909,52.0818,52.1115,38203.0
2025-03-12 12:25:00,52.51,52.53,52.38,52.44,21070.0,52.1016,52.1215,51.9726,52.0322,21070.0
2025-03-12 12:30:00,52.45,52.53,52.45,52.53,15327.0,52.0421,52.1215,52.0421,52.1215,15327.0
2025-03-12 12:35:00,52.53,52.54,52.44,52.44,17773.0,52.1215,52.1314,52.0322,52.0322,17773.0
2025-03-12 12:40:00,52.44,52.44,52.22,52.3,27119.0,52.0322,52.0322,51.8139,51.8933,27119.0
2025-03-12 12:45:00,52.31,52.52,52.28,52.51,18255.0,51.9032,52.1115,51.8734,52.1016,18255.0
2025-03-12 12:50:00,52.53,52.57,52.41,52.46,29949.0,52.1215,52.1612,52.0024,52.052,29949.0
2025-03-12 12:55:00,52.45,52.45,52.19,52.2,21113.0,52.0421,52.0421,51.7841,51.794,21113.0
2025-03-12 13:00:00,52.22,52.33,52.16,52.28,18486.0,51.8139,51.923,51.7543,51.8734,18486.0
2025-03-12 13:05:00,52.26,52.33,52.2,52.32,20583.0,51.8536,51.923,51.794,51.9131,20583.0
2025-03-12 13:10:00,52.32,52.37,52.23,52.33,21512.0,51.9131,51.9627,51.8238,51.923,21512.0
2025-03-12 13:15:00,52.33,52.38,52.25,52.34,13813.0,51.923,51.9726,51.8436,51.9329,13813.0
2025-03-12 13:20:00,52.35,52.46,52.32,52.41,17816.0,51.9429,52.052,51.9131,52.0024,17816.0
2025-03-12 13:25:00,52.4,52.53,52.36,52.48,34363.0,51.9925,52.1215,51.9528,52.0719,34363.0
2025-03-12 13:30:00,52.48,52.55,52.46,52.51,25541.0,52.0719,52.1413,52.052,52.1016,25541.0
2025-03-12 13:35:00,52.53,52.58,52.47,52.53,34524.0,52.1215,52.1711,52.0619,52.1215,34524.0
2025-03-12 13:40:00,52.54,52.6,52.53,52.57,48999.0,52.1314,52.1909,52.1215,52.1612,48999.0
2025-03-12 13:45:00,52.55,52.61,52.47,52.47,26023.0,52.1413,52.2008,52.0619,52.0619,26023.0
2025-03-12 13:50:00,52.48,52.48,52.23,52.23,16543.0,52.0719,52.0719,51.8238,51.8238,16543.0
2025-03-12 13:55:00,52.23,52.23,52.03,52.04,22255.0,51.8238,51.8238,51.6254,51.6353,22255.0
2025-03-12 14:00:00,52.04,52.26,52.02,52.18,32214.0,51.6353,51.8536,51.6154,51.7742,32214.0
2025-03-12 14:05:00,52.17,52.19,52.02,52.07,26811.0,51.7643,51.7841,51.6154,51.665,26811.0
2025-03-12 14:10:00,52.08,52.21,52.08,52.18,21129.0,51.675,51.804,51.675,51.7742,21129.0
2025-03-12 14:15:00,52.18,52.21,52.11,52.13,16062.0,51.7742,51.804,51.7047,51.7246,16062.0
2025-03-12 14:20:00,52.13,52.14,52.02,52.07,23024.0,51.7246,51.7345,51.6154,51.665,23024.0
2025-03-12 14:25:00,52.06,52.21,52.06,52.18,27829.0,51.6551,51.804,51.6551,51.7742,27829.0
2025-03-12 14:30:00,52.19,52.32,52.16,52.31,31564.0,51.7841,51.9131,51.7543,51.9032,31564.0
2025-03-12 14:35:00,52.32,52.32,52.23,52.27,20252.0,51.9131,51.9131,51.8238,51.8635,20252.0
2025-03-12 14:40:00,52.27,52.38,52.26,52.35,19684.0,51.8635,51.9726,51.8536,51.9429,19684.0
2025-03-12 14:45:00,52.34,52.4,52.31,52.35,24837.0,51.9329,51.9925,51.9032,51.9429,24837.0
2025-03-12 14:50:00,52.35,52.35,52.26,52.34,22237.0,51.9429,51.9429,51.8536,51.9329,22237.0
2025-03-12 14:55:00,52.33,52.38,52.23,52.31,33278.0,51.923,51.9726,51.8238,51.9032,33278.0
2025-03-12 15:00:00,52.3,52.3,52.09,52.23,38777.0,51.8933,51.8933,51.6849,51.8238,38777.0
2025-03-12 15:05:00,52.23,52.37,52.18,52.34,36810.0,51.8238,51.9627,51.7742,51.9329,36810.0
2025-03-12 15:10:00,52.33,52.35,52.23,52.25,22631.0,51.923,51.9429,51.8238,51.8436,22631.0
2025-03-12 15:15:00,52.25,52.33,52.19,52.29,42367.0,51.8436,51.923,51.7841,51.8833,42367.0
2025-03-12 15:20:00,52.3,52.32,52.07,52.16,54756.0,51.8933,51.9131,51.665,51.7543,54756.0
2025-03-12 15:25:00,52.15,52.19,52.09,52.1,46722.0,51.7444,51.7841,51.6849,51.6948,46722.0
2025-03-12 15:30:00,52.09,52.13,51.89,51.94,50673.0,51.6849,51.7246,51.4864,51.5361,50673.0
2025-03-12 15:35:00,51.94,51.96,51.82,51.91,60444.0,51.5361,51.5559,51.417,51.5063,60444.0
2025-03-12 15:40:00,51.91,51.91,51.81,51.84,46741.0,51.5063,51.5063,51.4071,51.4368,46741.0
2025-03-12 15:45:00,51.86,51.9,51.76,51.87,65479.0,51.4567,51.4964,51.3575,51.4666,65479.0
2025-03-12 15:50:00,51.86,51.99,51.64,51.89,170746.0,51.4567,51.5857,51.2384,51.4864,170746.0
2025-03-12 15:55:00,51.9,52.02,51.85,51.94,394133.0,51.4964,51.6154,51.4468,51.5361,394133.0
2025-03-13 09:30:00,51.54,52.15,51.54,52.14,61010.0,51.1392,51.7444,51.1392,51.7345,61010.0
2025-03-13 09:35:00,52.15,52.78,52.05,52.72,41297.0,51.7444,52.3695,51.6452,52.31,41297.0
2025-03-13 09:40:00,52.68,52.95,52.6,52.8,56493.0,52.2703,52.5382,52.1909,52.3894,56493.0
2025-03-13 09:45:00,52.81,53.06,52.81,52.93,29576.0,52.3993,52.6473,52.3993,52.5184,29576.0
2025-03-13 09:50:00,52.89,53.0,52.54,52.62,65122.0,52.4787,52.5878,52.1314,52.2108,65122.0
2025-03-13 09:55:00,52.57,52.63,52.32,52.44,55665.0,52.1612,52.2207,51.9131,52.0322,55665.0
2025-03-13 10:00:00,52.41,52.78,52.16,52.71,60616.0,52.0024,52.3695,51.7543,52.3001,60616.0
2025-03-13 10:05:00,52.71,53.05,52.71,52.98,56151.0,52.3001,52.6374,52.3001,52.568,56151.0
2025-03-13 10:10:00,52.97,53.41,52.94,53.37,52838.0,52.558,52.9946,52.5283,52.9549,52838.0
2025-03-13 10:15:00,53.4,53.51,53.3,53.45,38184.0,52.9847,53.0938,52.8855,53.0343,38184.0
2025-03-13 10:20:00,53.46,53.49,53.31,53.44,43398.0,53.0442,53.074,52.8954,53.0244,43398.0
2025-03-13 10:25:00,53.44,53.45,52.85,52.9,51166.0,53.0244,53.0343,52.439,52.4886,51166.0
2025-03-13 10:30:00,52.9,53.04,52.85,52.96,59636.0,52.4886,52.6275,52.439,52.5481,59636.0
2025-03-13 10:35:00,52.97,52.99,52.65,52.77,33863.0,52.558,52.5779,52.2405,52.3596,33863.0
2025-03-13 10:40:00,52.78,52.85,52.68,52.82,24794.0,52.3695,52.439,52.2703,52.4092,24794.0
2025-03-13 10:45:00,52.83,52.93,52.7,52.74,17358.0,52.4191,52.5184,52.2901,52.3298,17358.0
2025-03-13 10:50:00,52.76,52.83,52.67,52.7,25147.0,52.3497,52.4191,52.2604,52.2901,25147.0
2025-03-13 10:55:00,52.69,52.72,52.59,52.68,39773.0,52.2802,52.31,52.181,52.2703,39773.0
2025-03-13 11:00:00,52.7,52.83,52.69,52.73,25484.0,52.2901,52.4191,52.2802,52.3199,25484.0
2025-03-13 11:05:00,52.74,52.82,52.52,52.55,20712.0,52.3298,52.4092,52.1115,52.1413,20712.0
2025-03-13 11:10:00,52.57,52.62,52.49,52.58,23394.0,52.1612,52.2108,52.0818,52.1711,23394.0
2025-03-13 11:15:00,52.59,52.67,52.57,52.65,22084.0,52.181,52.2604,52.1612,52.2405,22084.0
2025-03-13 11:20:00,52.64,52.65,52.59,52.62,22475.0,52.2306,52.2405,52.181,52.2108,22475.0
2025-03-13 11:25:00,52.65,52.69,52.55,52.61,84973.0,52.2405,52.2802,52.1413,52.2008,84973.0
2025-03-13 11:30:00,52.61,52.68,52.5,52.5,33159.0,52.2008,52.2703,52.0917,52.0917,33159.0
2025-03-13 11:35:00,52.51,52.51,52.12,52.13,30185.0,52.1016,52.1016,51.7147,51.7246,30185.0
2025-03-13 11:40:00,52.14,52.37,52.05,52.32,44116.0,51.7345,51.9627,51.6452,51.9131,44116.0
2025-03-13 11:45:00,52.31,52.36,52.16,52.31,18244.0,51.9032,51.9528,51.7543,51.9032,18244.0
2025-03-13 11:50:00,52.33,52.33,52.16,52.16,26255.0,51.923,51.923,51.7543,51.7543,26255.0
2025-03-13 11:55:00,52.18,52.22,52.11,52.22,24671.0,51.7742,51.8139,51.7047,51.8139,24671.0
2025-03-13 12:00:00,52.22,52.41,52.2,52.4,32232.0,51.8139,52.0024,51.794,51.9925,32232.0
2025-03-13 12:05:00,52.39,52.47,52.23,52.44,41104.0,51.9826,52.0619,51.8238,52.0322,41104.0
2025-03-13 12:10:00,52.43,52.43,52.25,52.26,33895.0,52.0222,52.0222,51.8436,51.8536,33895.0
2025-03-13 12:15:00,52.27,52.34,52.21,52.3,31420.0,51.8635,51.9329,51.804,51.8933,31420.0
2025-03-13 12:20:00,52.3,52.38,52.29,52.3,29968.0,51.8933,51.9726,51.8833,51.8933,29968.0
2025-03-13 12:25:00,52.32,52.34,52.24,52.25,44807.0,51.9131,51.9329,51.8337,51.8436,44807.0
2025-03-13 12:30:00,52.24,52.48,52.19,52.48,43241.0,51.8337,52.0719,51.7841,52.0719,43241.0
2025-03-13 12:35:00,52.47,52.57,52.4,52.54,21249.0,52.0619,52.1612,51.9925,52.1314,21249.0
2025-03-13 12:40:00,52.53,52.57,52.39,52.4,29606.0,52.1215,52.1612,51.9826,51.9925,29606.0
2025-03-13 12:45:00,52.4,52.46,52.06,52.19,52761.0,51.9925,52.052,51.6551,51.7841,52761.0
2025-03-13 12:50:00,52.18,52.32,52.13,52.19,44382.0,51.7742,51.9131,51.7246,51.7841,44382.0
2025-03-13 12:55:00,52.19,52.19,52.05,52.13,28397.0,51.7841,51.7841,51.6452,51.7246,28397.0
2025-03-13 13:00:00,52.12,52.16,52.07,52.16,18667.0,51.7147,51.7543,51.665,51.7543,18667.0
2025-03-13 13:05:00,52.18,52.19,52.05,52.05,24542.0,51.7742,51.7841,51.6452,51.6452,24542.0
2025-03-13 13:10:00,52.06,52.06,51.91,51.92,18730.0,51.6551,51.6551,51.5063,51.5162,18730.0
2025-03-13 13:15:00,51.9,51.92,51.58,51.62,31627.0,51.4964,51.5162,51.1789,51.2185,31627.0
2025-03-13 13:20:00,51.61,51.68,51.53,51.57,41184.0,51.2086,51.2781,51.1292,51.1689,41184.0
2025-03-13 13:25:00,51.56,51.57,51.43,51.51,56059.0,51.159,51.1689,51.03,51.1094,56059.0
2025-03-13 13:30:00,51.48,51.56,51.47,51.5,17399.0,51.0796,51.159,51.0697,51.0995,17399.0
2025-03-13 13:35:00,51.49,51.52,51.38,51.39,29018.0,51.0896,51.1193,50.9804,50.9903,29018.0
2025-03-13 13:40:00,51.38,51.46,51.38,51.43,26627.0,50.9804,51.0598,50.9804,51.03,26627.0
2025-03-13 13:45:00,51.43,51.44,51.32,51.37,29365.0,51.03,51.0399,50.9209,50.9705,29365.0
2025-03-13 13:50:00,51.38,51.63,51.37,51.59,33267.0,50.9804,51.2285,50.9705,51.1888,33267.0
2025-03-13 13:55:00,51.6,51.67,51.51,51.52,34386.0,51.1987,51.2682,51.1094,51.1193,34386.0
2025-03-13 14:00:00,51.52,51.87,51.52,51.87,27083.0,51.1193,51.4666,51.1193,51.4666,27083.0
2025-03-13 14:05:00,51.87,51.95,51.79,51.91,25683.0,51.4666,51.546,51.3872,51.5063,25683.0
2025-03-13 14:10:00,51.91,52.2,51.91,52.16,32386.0,51.5063,51.794,51.5063,51.7543,32386.0
2025-03-13 14:15:00,52.15,52.18,52.04,52.13,40422.0,51.7444,51.7742,51.6353,51.7246,40422.0
2025-03-13 14:20:00,52.12,52.27,52.06,52.22,44643.0,51.7147,51.8635,51.6551,51.8139,44643.0
2025-03-13 14:25:00,52.23,52.33,52.23,52.29,43814.0,51.8238,51.923,51.8238,51.8833,43814.0
2025-03-13 14:30:00,52.3,52.31,52.2,52.2,22716.0,51.8933,51.9032,51.794,51.794,22716.0
2025-03-13 14:35:00,52.21,52.3,52.19,52.26,17404.0,51.804,51.8933,51.7841,51.8536,17404.0
2025-03-13 14:40:00,52.26,52.29,52.19,52.27,20204.0,51.8536,51.8833,51.7841,51.8635,20204.0
2025-03-13 14:45:00,52.26,52.34,52.24,52.34,31283.0,51.8536,51.9329,51.8337,51.9329,31283.0
2025-03-13 14:50:00,52.35,52.39,52.23,52.31,34398.0,51.9429,51.9826,51.8238,51.9032,34398.0
2025-03-13 14:55:00,52.31,52.39,52.26,52.36,35380.0,51.9032,51.9826,51.8536,51.9528,35380.0
2025-03-13 15:00:00,52.35,52.47,52.29,52.31,32284.0,51.9429,52.0619,51.8833,51.9032,32284.0
2025-03-13 15:05:00,52.3,52.32,52.1,52.2,22740.0,51.8933,51.9131,51.6948,51.794,22740.0
2025-03-13 15:10:00,52.19,52.37,52.14,52.29,39871.0,51.7841,51.9627,51.7345,51.8833,39871.0
2025-03-13 15:15:00,52.3,52.32,52.23,52.25,20378.0,51.8933,51.9131,51.8238,51.8436,20378.0
2025-03-13 15:20:00,52.25,52.25,52.12,52.13,29118.0,51.8436,51.8436,51.7147,51.7246,29118.0
2025-03-13 15:25:00,52.12,52.13,51.87,51.94,35007.0,51.7147,51.7246,51.4666,51.5361,35007.0
2025-03-13 15:30:00,51.97,52.0,51.81,51.92,53368.0,51.5658,51.5956,51.4071,51.5162,53368.0
2025-03-13 15:35:00,51.92,51.92,51.69,51.69,45604.0,51.5162,51.5162,51.288,51.288,45604.0
2025-03-13 15:40:00,51.7,51.8,51.67,51.79,60916.0,51.2979,51.3971,51.2682,51.3872,60916.0
2025-03-13 15:45:00,51.78,51.8,51.67,51.7,65137.0,51.3773,51.3971,51.2682,51.2979,65137.0
2025-03-13 15:50:00,51.68,51.73,51.42,51.7,141634.0,51.2781,51.3277,51.0201,51.2979,141634.0
2025-03-13 15:55:00,51.71,51.93,51.71,51.92,351557.0,51.3078,51.5261,51.3078,51.5162,351557.0
2025-03-14 09:30:00,52.72,53.08,52.5,53.01,86473.0,52.31,52.6672,52.0917,52.5977,86473.0
2025-03-14 09:35:00,53.01,53.31,52.91,52.98,26448.0,52.5977,52.8954,52.4985,52.568,26448.0
2025-03-14 09:40:00,53.0,53.12,52.88,53.08,27015.0,52.5878,52.7069,52.4687,52.6672,27015.0
2025-03-14 09:45:00,53.09,53.12,52.9,53.05,53268.0,52.6771,52.7069,52.4886,52.6374,53268.0
2025-03-14 09:50:00,53.05,53.09,52.83,52.98,53435.0,52.6374,52.6771,52.4191,52.568,53435.0
2025-03-14 09:55:00,52.97,52.97,52.62,52.68,42848.0,52.558,52.558,52.2108,52.2703,42848.0
2025-03-14 10:00:00,52.66,52.72,52.3,52.7,44982.0,52.2505,52.31,51.8933,52.2901,44982.0
2025-03-14 10:05:00,52.71,52.92,52.66,52.67,99782.0,52.3001,52.5084,52.2505,52.2604,99782.0
2025-03-14 10:10:00,52.68,52.7,52.45,52.61,73439.0,52.2703,52.2901,52.0421,52.2008,73439.0
2025-03-14 10:15:00,52.58,52.65,52.34,52.36,31782.0,52.1711,52.2405,51.9329,51.9528,31782.0
2025-03-14 10:20:00,52.36,52.58,52.28,52.57,65114.0,51.9528,52.1711,51.8734,52.1612,65114.0
2025-03-14 10:25:00,52.57,52.57,52.39,52.44,44282.0,52.1612,52.1612,51.9826,52.0322,44282.0
2025-03-14 10:30:00,52.45,52.64,52.44,52.5,39731.0,52.0421,52.2306,52.0322,52.0917,39731.0
2025-03-14 10:35:00,52.5,52.68,52.39,52.68,26042.0,52.0917,52.2703,51.9826,52.2703,26042.0
2025-03-14 10:40:00,52.68,52.68,52.47,52.6,19172.0,52.2703,52.2703,52.0619,52.1909,19172.0
2025-03-14 10:45:00,52.63,52.65,52.49,52.52,16292.0,52.2207,52.2405,52.0818,52.1115,16292.0
2025-03-14 10:50:00,52.52,52.63,52.52,52.59,12338.0,52.1115,52.2207,52.1115,52.181,12338.0
2025-03-14 10:55:00,52.6,52.79,52.59,52.79,21849.0,52.1909,52.3794,52.181,52.3794,21849.0
2025-03-14 11:00:00,52.8,52.87,52.75,52.81,48442.0,52.3894,52.4588,52.3398,52.3993,48442.0
2025-03-14 11:05:00,52.8,52.81,52.64,52.68,39494.0,52.3894,52.3993,52.2306,52.2703,39494.0
2025-03-14 11:10:00,52.69,52.77,52.6,52.76,20828.0,52.2802,52.3596,52.1909,52.3497,20828.0
2025-03-14 11:15:00,52.77,52.79,52.73,52.77,60707.0,52.3596,52.3794,52.3199,52.3596,60707.0
2025-03-14 11:20:00,52.77,52.91,52.75,52.91,48111.0,52.3596,52.4985,52.3398,52.4985,48111.0
2025-03-14 11:25:00,52.9,52.92,52.82,52.84,37547.0,52.4886,52.5084,52.4092,52.4291,37547.0
2025-03-14 11:30:00,52.85,52.98,52.84,52.94,68119.0,52.439,52.568,52.4291,52.5283,68119.0
2025-03-14 11:35:00,52.94,52.99,52.79,52.83,46472.0,52.5283,52.5779,52.3794,52.4191,46472.0
2025-03-14 11:40:00,52.83,52.96,52.8,52.94,22139.0,52.4191,52.5481,52.3894,52.5283,22139.0
2025-03-14 11:45:00,52.94,52.95,52.88,52.91,34112.0,52.5283,52.5382,52.4687,52.4985,34112.0
2025-03-14 11:50:00,52.91,53.01,52.83,53.01,58355.0,52.4985,52.5977,52.4191,52.5977,58355.0
2025-03-14 11:55:00,53.0,53.03,52.93,52.98,24476.0,52.5878,52.6176,52.5184,52.568,24476.0
2025-03-14 12:00:00,52.98,53.06,52.92,53.0,27368.0,52.568,52.6473,52.5084,52.5878,27368.0
2025-03-14 12:05:00,53.0,53.0,52.93,52.95,28085.0,52.5878,52.5878,52.5184,52.5382,28085.0
2025-03-14 12:10:00,52.95,52.96,52.83,52.84,24569.0,52.5382,52.5481,52.4191,52.4291,24569.0
2025-03-14 12:15:00,52.85,52.86,52.75,52.75,55092.0,52.439,52.4489,52.3398,52.3398,55092.0
2025-03-14 12:20:00,52.76,52.93,52.76,52.91,35552.0,52.3497,52.5184,52.3497,52.4985,35552.0
2025-03-14 12:25:00,52.91,52.93,52.84,52.88,27736.0,52.4985,52.5184,52.4291,52.4687,27736.0
2025-03-14 12:30:00,52.87,52.99,52.86,52.98,33916.0,52.4588,52.5779,52.4489,52.568,33916.0
2025-03-14 12:35:00,52.98,53.29,52.98,53.13,54806.0,52.568,52.8756,52.568,52.7168,54806.0
2025-03-14 12:40:00,53.12,53.4,53.11,53.37,32742.0,52.7069,52.9847,52.697,52.9549,32742.0
2025-03-14 12:45:00,53.36,53.39,53.28,53.39,21223.0,52.945,52.9748,52.8656,52.9748,21223.0
2025-03-14 12:50:00,53.39,53.5,53.39,53.45,32716.0,52.9748,53.0839,52.9748,53.0343,32716.0
2025-03-14 12:55:00,53.45,53.49,53.42,53.42,26881.0,53.0343,53.074,53.0045,53.0045,26881.0
2025-03-14 13:00:00,53.41,53.55,53.34,53.43,35556.0,52.9946,53.1335,52.9252,53.0145,35556.0
2025-03-14 13:05:00,53.44,53.48,53.35,53.4,38260.0,53.0244,53.0641,52.9351,52.9847,38260.0
2025-03-14 13:10:00,53.4,53.4,53.27,53.34,32312.0,52.9847,52.9847,52.8557,52.9252,32312.0
2025-03-14 13:15:00,53.34,53.41,53.25,53.28,29590.0,52.9252,52.9946,52.8359,52.8656,29590.0
2025-03-14 13:20:00,53.26,53.27,53.1,53.14,25067.0,52.8458,52.8557,52.687,52.7267,25067.0
2025-03-14 13:25:00,53.14,53.17,53.03,53.1,30904.0,52.7267,52.7565,52.6176,52.687,30904.0
2025-03-14 13:30:00,53.1,53.16,53.08,53.14,43050.0,52.687,52.7466,52.6672,52.7267,43050.0
2025-03-14 13:35:00,53.14,53.21,53.14,53.21,34409.0,52.7267,52.7962,52.7267,52.7962,34409.0
2025-03-14 13:40:00,53.22,53.22,53.1,53.11,28226.0,52.8061,52.8061,52.687,52.697,28226.0
2025-03-14 13:45:00,53.12,53.19,53.06,53.08,33855.0,52.7069,52.7763,52.6473,52.6672,33855.0
2025-03-14 13:50:00,53.08,53.16,53.05,53.16,28213.0,52.6672,52.7466,52.6374,52.7466,28213.0
2025-03-14 13:55:00,53.16,53.17,52.99,53.0,18370.0,52.7466,52.7565,52.5779,52.5878,18370.0
2025-03-14 14:00:00,53.0,53.17,52.98,53.16,83256.0,52.5878,52.7565,52.568,52.7466,83256.0
2025-03-14 14:05:00,53.16,53.2,53.11,53.19,34932.0,52.7466,52.7863,52.697,52.7763,34932.0
2025-03-14 14:10:00,53.18,53.21,53.13,53.16,24893.0,52.7664,52.7962,52.7168,52.7466,24893.0
2025-03-14 14:15:00,53.16,53.25,53.13,53.18,49839.0,52.7466,52.8359,52.7168,52.7664,49839.0
2025-03-14 14:20:00,53.17,53.21,53.13,53.15,28623.0,52.7565,52.7962,52.7168,52.7366,28623.0
2025-03-14 14:25:00,53.16,53.25,53.14,53.15,45790.0,52.7466,52.8359,52.7267,52.7366,45790.0
2025-03-14 14:30:00,53.16,53.27,53.16,53.18,25346.0,52.7466,52.8557,52.7466,52.7664,25346.0
2025-03-14 14:35:00,53.19,53.38,53.18,53.35,51059.0,52.7763,52.9649,52.7664,52.9351,51059.0
2025-03-14 14:40:00,53.34,53.36,53.24,53.31,68069.0,52.9252,52.945,52.8259,52.8954,68069.0
2025-03-14 14:45:00,53.33,53.48,53.31,53.42,133106.0,52.9152,53.0641,52.8954,53.0045,133106.0
2025-03-14 14:50:00,53.42,53.46,53.36,53.43,38399.0,53.0045,53.0442,52.945,53.0145,38399.0
2025-03-14 14:55:00,53.43,53.46,53.31,53.4,34976.0,53.0145,53.0442,52.8954,52.9847,34976.0
2025-03-14 15:00:00,53.39,53.46,53.36,53.45,30592.0,52.9748,53.0442,52.945,53.0343,30592.0
2025-03-14 15:05:00,53.45,53.49,53.42,53.48,46303.0,53.0343,53.074,53.0045,53.0641,46303.0
2025-03-14 15:10:00,53.48,53.56,53.46,53.52,30099.0,53.0641,53.1435,53.0442,53.1038,30099.0
2025-03-14 15:15:00,53.53,53.59,53.49,53.57,45466.0,53.1137,53.1732,53.074,53.1534,45466.0
2025-03-14 15:20:00,53.56,53.62,53.53,53.6,67909.0,53.1435,53.203,53.1137,53.1831,67909.0
2025-03-14 15:25:00,53.6,53.61,53.46,53.46,56670.0,53.1831,53.1931,53.0442,53.0442,56670.0
2025-03-14 15:30:00,53.47,53.5,53.33,53.36,56491.0,53.0542,53.0839,52.9152,52.945,56491.0
2025-03-14 15:35:00,53.35,53.35,53.16,53.16,57989.0,52.9351,52.9351,52.7466,52.7466,57989.0
2025-03-14 15:40:00,53.14,53.21,53.1,53.16,73636.0,52.7267,52.7962,52.687,52.7466,73636.0
2025-03-14 15:45:00,53.16,53.19,53.05,53.07,56681.0,52.7466,52.7763,52.6374,52.6573,56681.0
2025-03-14 15:50:00,53.06,53.42,53.02,53.4,162712.0,52.6473,53.0045,52.6077,52.9847,162712.0
2025-03-14 15:55:00,53.4,53.59,53.39,53.49,520830.0,52.9847,53.1732,52.9748,53.074,520830.0
2025-03-17 09:30:00,53.64,54.94,53.62,54.93,96145.0,53.2228,54.5127,53.203,54.5028,96145.0
2025-03-17 09:35:00,54.91,54.95,54.33,54.35,38943.0,54.483,54.5226,53.9075,53.9273,38943.0
2025-03-17 09:40:00,54.32,54.45,53.95,54.29,35571.0,53.8975,54.0265,53.5304,53.8678,35571.0
2025-03-17 09:45:00,54.29,54.6,54.26,54.29,42742.0,53.8678,54.1754,53.838,53.8678,42742.0
2025-03-17 09:50:00,54.29,54.29,54.09,54.21,21637.0,53.8678,53.8678,53.6693,53.7884,21637.0
2025-03-17 09:55:00,54.24,54.27,54.0,54.05,21666.0,53.8182,53.8479,53.58,53.6296,21666.0
2025-03-17 10:00:00,54.03,54.15,53.95,54.03,39025.0,53.6098,53.7289,53.5304,53.6098,39025.0
2025-03-17 10:05:00,54.05,54.18,53.99,54.12,32266.0,53.6296,53.7586,53.5701,53.6991,32266.0
2025-03-17 10:10:00,54.12,54.13,53.97,54.08,24986.0,53.6991,53.709,53.5503,53.6594,24986.0
2025-03-17 10:15:00,54.07,54.25,54.04,54.2,39889.0,53.6495,53.8281,53.6197,53.7785,39889.0
2025-03-17 10:20:00,54.19,54.33,54.19,54.32,21987.0,53.7686,53.9075,53.7686,53.8975,21987.0
2025-03-17 10:25:00,54.32,54.37,54.04,54.07,36624.0,53.8975,53.9472,53.6197,53.6495,36624.0
2025-03-17 10:30:00,54.05,54.06,53.9,54.05,50982.0,53.6296,53.6396,53.4808,53.6296,50982.0
2025-03-17 10:35:00,54.05,54.11,53.89,54.1,76837.0,53.6296,53.6892,53.4709,53.6793,76837.0
2025-03-17 10:40:00,54.09,54.17,54.04,54.15,18732.0,53.6693,53.7487,53.6197,53.7289,18732.0
2025-03-17 10:45:00,54.13,54.18,54.07,54.15,16562.0,53.709,53.7586,53.6495,53.7289,16562.0
2025-03-17 10:50:00,54.16,54.16,54.03,54.06,15135.0,53.7388,53.7388,53.6098,53.6396,15135.0
2025-03-17 10:55:00,54.05,54.07,53.86,53.95,13580.0,53.6296,53.6495,53.4411,53.5304,13580.0
2025-03-17 11:00:00,53.97,54.11,53.92,53.98,17395.0,53.5503,53.6892,53.5007,53.5602,17395.0
2025-03-17 11:05:00,53.95,54.06,53.88,54.04,9226.0,53.5304,53.6396,53.461,53.6197,9226.0
2025-03-17 11:10:00,54.11,54.16,54.07,54.12,16636.0,53.6892,53.7388,53.6495,53.6991,16636.0
2025-03-17 11:15:00,54.13,54.23,54.11,54.22,13461.0,53.709,53.8082,53.6892,53.7983,13461.0
2025-03-17 11:20:00,54.23,54.27,54.16,54.18,18587.0,53.8082,53.8479,53.7388,53.7586,18587.0
2025-03-17 11:25:00,54.19,54.22,54.1,54.13,20117.0,53.7686,53.7983,53.6793,53.709,20117.0
2025-03-17 11:30:00,54.12,54.19,53.98,54.04,15123.0,53.6991,53.7686,53.5602,53.6197,15123.0
2025-03-17 11:35:00,54.05,54.12,53.99,54.03,10877.0,53.6296,53.6991,53.5701,53.6098,10877.0
2025-03-17 11:40:00,54.03,54.2,54.03,54.2,13945.0,53.6098,53.7785,53.6098,53.7785,13945.0
2025-03-17 11:45:00,54.18,54.3,54.17,54.28,19725.0,53.7586,53.8777,53.7487,53.8579,19725.0
2025-03-17 11:50:00,54.28,54.29,54.2,54.28,11428.0,53.8579,53.8678,53.7785,53.8579,11428.0
2025-03-17 11:55:00,54.28,54.28,54.18,54.21,18542.0,53.8579,53.8579,53.7586,53.7884,18542.0
2025-03-17 12:00:00,54.22,54.24,54.09,54.22,14370.0,53.7983,53.8182,53.6693,53.7983,14370.0
2025-03-17 12:05:00,54.25,54.31,54.22,54.3,13040.0,53.8281,53.8876,53.7983,53.8777,13040.0
2025-03-17 12:10:00,54.32,54.33,54.27,54.29,15950.0,53.8975,53.9075,53.8479,53.8678,15950.0
2025-03-17 12:15:00,54.28,54.28,54.16,54.22,12405.0,53.8579,53.8579,53.7388,53.7983,12405.0
2025-03-17 12:20:00,54.23,54.24,54.1,54.15,12132.0,53.8082,53.8182,53.6793,53.7289,12132.0
2025-03-17 12:25:00,54.15,54.18,54.02,54.07,14646.0,53.7289,53.7586,53.5999,53.6495,14646.0
2025-03-17 12:30:00,54.06,54.13,54.01,54.12,20497.0,53.6396,53.709,53.59,53.6991,20497.0
2025-03-17 12:35:00,54.13,54.21,54.11,54.13,23782.0,53.709,53.7884,53.6892,53.709,23782.0
2025-03-17 12:40:00,54.14,54.16,54.07,54.14,24821.0,53.7189,53.7388,53.6495,53.7189,24821.0
2025-03-17 12:45:00,54.13,54.3,54.09,54.3,24354.0,53.709,53.8777,53.6693,53.8777,24354.0
2025-03-17 12:50:00,54.3,54.31,54.22,54.26,13519.0,53.8777,53.8876,53.7983,53.838,13519.0
2025-03-17 12:55:00,54.29,54.34,54.2,54.26,20356.0,53.8678,53.9174,53.7785,53.838,20356.0
2025-03-17 13:00:00,54.26,54.3,54.21,54.25,22670.0,53.838,53.8777,53.7884,53.8281,22670.0
2025-03-17 13:05:00,54.25,54.38,54.23,54.32,13083.0,53.8281,53.9571,53.8082,53.8975,13083.0
2025-03-17 13:10:00,54.33,54.4,54.31,54.38,17693.0,53.9075,53.9769,53.8876,53.9571,17693.0
2025-03-17 13:15:00,54.38,54.39,54.34,54.39,15016.0,53.9571,53.967,53.9174,53.967,15016.0
2025-03-17 13:20:00,54.4,54.49,54.34,54.46,20010.0,53.9769,54.0662,53.9174,54.0365,20010.0
2025-03-17 13:25:00,54.46,54.56,54.45,54.5,46549.0,54.0365,54.1357,54.0265,54.0761,46549.0
2025-03-17 13:30:00,54.5,54.56,54.46,54.55,21956.0,54.0761,54.1357,54.0365,54.1258,21956.0
2025-03-17 13:35:00,54.55,54.72,54.54,54.68,37514.0,54.1258,54.2944,54.1158,54.2547,37514.0
2025-03-17 13:40:00,54.69,54.74,54.66,54.68,23091.0,54.2647,54.3143,54.2349,54.2547,23091.0
2025-03-17 13:45:00,54.69,54.75,54.62,54.74,31727.0,54.2647,54.3242,54.1952,54.3143,31727.0
2025-03-17 13:50:00,54.75,54.87,54.74,54.86,28562.0,54.3242,54.4433,54.3143,54.4333,28562.0
2025-03-17 13:55:00,54.86,54.89,54.73,54.78,36637.0,54.4333,54.4631,54.3044,54.354,36637.0
2025-03-17 14:00:00,54.77,54.93,54.74,54.83,43414.0,54.344,54.5028,54.3143,54.4036,43414.0
2025-03-17 14:05:00,54.83,54.99,54.79,54.96,31354.0,54.4036,54.5623,54.3639,54.5326,31354.0
2025-03-17 14:10:00,54.95,55.13,54.91,55.05,62315.0,54.5226,54.7012,54.483,54.6219,62315.0
2025-03-17 14:15:00,55.05,55.13,55.04,55.13,29855.0,54.6219,54.7012,54.6119,54.7012,29855.0
2025-03-17 14:20:00,55.14,55.18,55.07,55.14,42715.0,54.7112,54.7509,54.6417,54.7112,42715.0
2025-03-17 14:25:00,55.15,55.28,55.15,55.22,50475.0,54.7211,54.8501,54.7211,54.7905,50475.0
2025-03-17 14:30:00,55.2,55.33,55.17,55.32,32385.0,54.7707,54.8997,54.7409,54.8898,32385.0
2025-03-17 14:35:00,55.33,55.49,55.29,55.49,40716.0,54.8997,55.0584,54.86,55.0584,40716.0
2025-03-17 14:40:00,55.49,55.56,55.42,55.53,71928.0,55.0584,55.1279,54.989,55.0981,71928.0
2025-03-17 14:45:00,55.54,55.66,55.5,55.65,74385.0,55.1081,55.2271,55.0684,55.2172,74385.0
2025-03-17 14:50:00,55.63,55.72,55.62,55.68,57604.0,55.1974,55.2867,55.1874,55.247,57604.0
2025-03-17 14:55:00,55.66,55.69,55.51,55.55,39957.0,55.2271,55.2569,55.0783,55.118,39957.0
2025-03-17 15:00:00,55.54,55.55,55.35,55.43,52874.0,55.1081,55.118,54.9195,54.9989,52874.0
2025-03-17 15:05:00,55.42,55.51,55.42,55.44,29823.0,54.989,55.0783,54.989,55.0088,29823.0
2025-03-17 15:10:00,55.45,55.48,55.39,55.43,31878.0,55.0188,55.0485,54.9592,54.9989,31878.0
2025-03-17 15:15:00,55.44,55.44,55.34,55.39,38359.0,55.0088,55.0088,54.9096,54.9592,38359.0
2025-03-17 15:20:00,55.39,55.48,55.37,55.42,30648.0,54.9592,55.0485,54.9394,54.989,30648.0
2025-03-17 15:25:00,55.42,55.46,55.37,55.44,43965.0,54.989,55.0287,54.9394,55.0088,43965.0
2025-03-17 15:30:00,55.43,55.49,55.34,55.37,44402.0,54.9989,55.0584,54.9096,54.9394,44402.0
2025-03-17 15:35:00,55.37,55.43,55.29,55.37,44086.0,54.9394,54.9989,54.86,54.9394,44086.0
2025-03-17 15:40:00,55.37,55.46,55.34,55.44,50392.0,54.9394,55.0287,54.9096,55.0088,50392.0
2025-03-17 15:45:00,55.44,55.51,55.41,55.49,69493.0,55.0088,55.0783,54.9791,55.0584,69493.0
2025-03-17 15:50:00,55.47,55.54,55.31,55.5,156669.0,55.0386,55.1081,54.8798,55.0684,156669.0
2025-03-17 15:55:00,55.48,55.48,55.22,55.25,353462.0,55.0485,55.0485,54.7905,54.8203,353462.0
2025-03-18 09:30:00,54.81,54.93,54.06,54.25,72094.0,54.3837,54.5028,53.6396,53.8281,72094.0
2025-03-18 09:35:00,54.25,54.81,54.25,54.73,21463.0,53.8281,54.3837,53.8281,54.3044,21463.0
2025-03-18 09:40:00,54.7,54.81,54.51,54.59,8993.0,54.2746,54.3837,54.0861,54.1654,8993.0
2025-03-18 09:45:00,54.6,54.81,54.28,54.45,62168.0,54.1754,54.3837,53.8579,54.0265,62168.0
2025-03-18 09:50:00,54.4,54.42,54.0,54.3,44339.0,53.9769,53.9968,53.58,53.8777,44339.0
2025-03-18 09:55:00,54.27,54.48,54.23,54.4,20711.0,53.8479,54.0563,53.8082,53.9769,20711.0
2025-03-18 10:00:00,54.36,54.66,54.34,54.62,25676.0,53.9372,54.2349,53.9174,54.1952,25676.0
2025-03-18 10:05:00,54.63,54.69,54.54,54.6,18563.0,54.2051,54.2647,54.1158,54.1754,18563.0
2025-03-18 10:10:00,54.64,54.67,54.46,54.47,22921.0,54.2151,54.2448,54.0365,54.0464,22921.0
2025-03-18 10:15:00,54.51,54.62,54.45,54.59,15758.0,54.0861,54.1952,54.0265,54.1654,15758.0
2025-03-18 10:20:00,54.56,54.74,54.54,54.69,18205.0,54.1357,54.3143,54.1158,54.2647,18205.0
2025-03-18 10:25:00,54.72,54.75,54.65,54.66,19931.0,54.2944,54.3242,54.225,54.2349,19931.0
2025-03-18 10:30:00,54.69,54.79,54.65,54.77,14527.0,54.2647,54.3639,54.225,54.344,14527.0
2025-03-18 10:35:00,54.71,54.71,54.61,54.66,16964.0,54.2845,54.2845,54.1853,54.2349,16964.0
2025-03-18 10:40:00,54.68,54.72,54.49,54.49,21366.0,54.2547,54.2944,54.0662,54.0662,21366.0
2025-03-18 10:45:00,54.52,54.52,54.3,54.34,11475.0,54.096,54.096,53.8777,53.9174,11475.0
2025-03-18 10:50:00,54.36,54.49,54.32,54.45,10475.0,53.9372,54.0662,53.8975,54.0265,10475.0
2025-03-18 10:55:00,54.47,54.52,54.29,54.34,12332.0,54.0464,54.096,53.8678,53.9174,12332.0
2025-03-18 11:00:00,54.36,54.36,54.05,54.17,15601.0,53.9372,53.9372,53.6296,53.7487,15601.0
2025-03-18 11:05:00,54.17,54.18,54.05,54.08,15354.0,53.7487,53.7586,53.6296,53.6594,15354.0
2025-03-18 11:10:00,54.02,54.13,53.99,54.05,10307.0,53.5999,53.709,53.5701,53.6296,10307.0
2025-03-18 11:15:00,54.03,54.13,54.03,54.07,7590.0,53.6098,53.709,53.6098,53.6495,7590.0
2025-03-18 11:20:00,54.08,54.08,53.98,53.98,10161.0,53.6594,53.6594,53.5602,53.5602,10161.0
2025-03-18 11:25:00,53.98,54.04,53.87,53.87,8111.0,53.5602,53.6197,53.451,53.451,8111.0
2025-03-18 11:30:00,53.87,53.92,53.84,53.88,10224.0,53.451,53.5007,53.4213,53.461,10224.0
2025-03-18 11:35:00,53.87,53.94,53.87,53.93,8457.0,53.451,53.5205,53.451,53.5106,8457.0
2025-03-18 11:40:00,53.93,53.93,53.83,53.93,6502.0,53.5106,53.5106,53.4114,53.5106,6502.0
2025-03-18 11:45:00,53.91,53.94,53.84,53.89,8567.0,53.4907,53.5205,53.4213,53.4709,8567.0
2025-03-18 11:50:00,53.88,53.88,53.78,53.81,13440.0,53.461,53.461,53.3617,53.3915,13440.0
2025-03-18 11:55:00,53.82,53.85,53.68,53.73,25735.0,53.4014,53.4312,53.2625,53.3121,25735.0
2025-03-18 12:00:00,53.74,53.85,53.72,53.83,9915.0,53.3221,53.4312,53.3022,53.4114,9915.0
2025-03-18 12:05:00,53.83,53.9,53.77,53.8,10786.0,53.4114,53.4808,53.3518,53.3816,10786.0
2025-03-18 12:10:00,53.79,53.91,53.78,53.88,12704.0,53.3717,53.4907,53.3617,53.461,12704.0
2025-03-18 12:15:00,53.88,53.95,53.85,53.87,17633.0,53.461,53.5304,53.4312,53.451,17633.0
2025-03-18 12:20:00,53.88,53.96,53.87,53.94,9421.0,53.461,53.5403,53.451,53.5205,9421.0
2025-03-18 12:25:00,53.95,54.04,53.94,54.04,11818.0,53.5304,53.6197,53.5205,53.6197,11818.0
2025-03-18 12:30:00,54.03,54.14,54.03,54.07,13708.0,53.6098,53.7189,53.6098,53.6495,13708.0
2025-03-18 12:35:00,54.1,54.2,54.05,54.13,9001.0,53.6793,53.7785,53.6296,53.709,9001.0
2025-03-18 12:40:00,54.13,54.15,54.03,54.04,13589.0,53.709,53.7289,53.6098,53.6197,13589.0
2025-03-18 12:45:00,54.03,54.19,54.03,54.16,18513.0,53.6098,53.7686,53.6098,53.7388,18513.0
2025-03-18 12:50:00,54.14,54.14,54.05,54.13,9056.0,53.7189,53.7189,53.6296,53.709,9056.0
2025-03-18 12:55:00,54.16,54.31,54.13,54.29,10013.0,53.7388,53.8876,53.709,53.8678,10013.0
2025-03-18 13:00:00,54.25,54.38,54.22,54.32,14663.0,53.8281,53.9571,53.7983,53.8975,14663.0
2025-03-18 13:05:00,54.31,54.33,54.18,54.27,10640.0,53.8876,53.9075,53.7586,53.8479,10640.0
2025-03-18 13:10:00,54.31,54.49,54.25,54.48,12401.0,53.8876,54.0662,53.8281,54.0563,12401.0
2025-03-18 13:15:00,54.48,54.49,54.17,54.25,33077.0,54.0563,54.0662,53.7487,53.8281,33077.0
2025-03-18 13:20:00,54.25,54.42,54.22,54.4,11435.0,53.8281,53.9968,53.7983,53.9769,11435.0
2025-03-18 13:25:00,54.41,54.45,54.27,54.3,12221.0,53.9868,54.0265,53.8479,53.8777,12221.0
2025-03-18 13:30:00,54.3,54.39,54.28,54.39,9692.0,53.8777,53.967,53.8579,53.967,9692.0
2025-03-18 13:35:00,54.41,54.52,54.37,54.5,7665.0,53.9868,54.096,53.9472,54.0761,7665.0
2025-03-18 13:40:00,54.53,54.53,54.42,54.47,11331.0,54.1059,54.1059,53.9968,54.0464,11331.0
2025-03-18 13:45:00,54.47,54.5,54.45,54.45,6669.0,54.0464,54.0761,54.0265,54.0265,6669.0
2025-03-18 13:50:00,54.47,54.53,54.46,54.49,9795.0,54.0464,54.1059,54.0365,54.0662,9795.0
2025-03-18 13:55:00,54.47,54.48,54.38,54.42,10536.0,54.0464,54.0563,53.9571,53.9968,10536.0
2025-03-18 14:00:00,54.43,54.45,54.28,54.3,15386.0,54.0067,54.0265,53.8579,53.8777,15386.0
2025-03-18 14:05:00,54.32,54.36,54.27,54.33,16264.0,53.8975,53.9372,53.8479,53.9075,16264.0
2025-03-18 14:10:00,54.31,54.31,54.21,54.24,11038.0,53.8876,53.8876,53.7884,53.8182,11038.0
2025-03-18 14:15:00,54.23,54.26,54.2,54.24,8461.0,53.8082,53.838,53.7785,53.8182,8461.0
2025-03-18 14:20:00,54.23,54.33,54.22,54.29,13463.0,53.8082,53.9075,53.7983,53.8678,13463.0
2025-03-18 14:25:00,54.3,54.34,54.24,54.25,26295.0,53.8777,53.9174,53.8182,53.8281,26295.0
2025-03-18 14:30:00,54.25,54.4,54.24,54.32,13586.0,53.8281,53.9769,53.8182,53.8975,13586.0
2025-03-18 14:35:00,54.3,54.4,54.3,54.37,11477.0,53.8777,53.9769,53.8777,53.9472,11477.0
2025-03-18 14:40:00,54.36,54.36,54.25,54.29,16723.0,53.9372,53.9372,53.8281,53.8678,16723.0
2025-03-18 14:45:00,54.31,54.52,54.3,54.47,11106.0,53.8876,54.096,53.8777,54.0464,11106.0
2025-03-18 14:50:00,54.48,54.6,54.43,54.52,34019.0,54.0563,54.1754,54.0067,54.096,34019.0
2025-03-18 14:55:00,54.52,54.52,54.39,54.45,21568.0,54.096,54.096,53.967,54.0265,21568.0
2025-03-18 15:00:00,54.45,54.5,54.41,54.48,19491.0,54.0265,54.0761,53.9868,54.0563,19491.0
2025-03-18 15:05:00,54.49,54.55,54.36,54.36,20194.0,54.0662,54.1258,53.9372,53.9372,20194.0
2025-03-18 15:10:00,54.36,54.42,54.29,54.36,16388.0,53.9372,53.9968,53.8678,53.9372,16388.0
2025-03-18 15:15:00,54.34,54.43,54.33,54.4,21941.0,53.9174,54.0067,53.9075,53.9769,21941.0
2025-03-18 15:20:00,54.41,54.41,54.3,54.34,24246.0,53.9868,53.9868,53.8777,53.9174,24246.0
2025-03-18 15:25:00,54.35,54.35,54.25,54.3,16962.0,53.9273,53.9273,53.8281,53.8777,16962.0
2025-03-18 15:30:00,54.31,54.41,54.31,54.41,18633.0,53.8876,53.9868,53.8876,53.9868,18633.0
2025-03-18 15:35:00,54.41,54.41,54.27,54.28,18459.0,53.9868,53.9868,53.8479,53.8579,18459.0
2025-03-18 15:40:00,54.29,54.43,54.25,54.4,32030.0,53.8678,54.0067,53.8281,53.9769,32030.0
2025-03-18 15:45:00,54.38,54.44,54.34,54.36,28486.0,53.9571,54.0166,53.9174,53.9372,28486.0
2025-03-18 15:50:00,54.4,54.52,54.31,54.33,139340.0,53.9769,54.096,53.8876,53.9075,139340.0
2025-03-18 15:55:00,54.36,54.42,54.18,54.19,301117.0,53.9372,53.9968,53.7586,53.7686,301117.0
2025-03-19 09:30:00,53.97,54.36,53.91,54.27,64816.0,53.5503,53.9372,53.4907,53.8479,64816.0
2025-03-19 09:35:00,54.35,54.49,54.2,54.36,28728.0,53.9273,54.0662,53.7785,53.9372,28728.0
2025-03-19 09:40:00,54.37,54.42,54.02,54.09,21432.0,53.9472,53.9968,53.5999,53.6693,21432.0
2025-03-19 09:45:00,54.11,54.27,54.0,54.27,14226.0,53.6892,53.8479,53.58,53.8479,14226.0
2025-03-19 09:50:00,54.3,54.44,54.25,54.38,7152.0,53.8777,54.0166,53.8281,53.9571,7152.0
2025-03-19 09:55:00,54.35,54.49,54.35,54.41,13697.0,53.9273,54.0662,53.9273,53.9868,13697.0
2025-03-19 10:00:00,54.4,54.52,54.33,54.52,34118.0,53.9769,54.096,53.9075,54.096,34118.0
2025-03-19 10:05:00,54.51,54.71,54.46,54.71,22867.0,54.0861,54.2845,54.0365,54.2845,22867.0
2025-03-19 10:10:00,54.71,54.71,54.48,54.56,15536.0,54.2845,54.2845,54.0563,54.1357,15536.0
2025-03-19 10:15:00,54.58,54.63,54.51,54.58,8598.0,54.1555,54.2051,54.0861,54.1555,8598.0
2025-03-19 10:20:00,54.61,54.66,54.51,54.58,12385.0,54.1853,54.2349,54.0861,54.1555,12385.0
2025-03-19 10:25:00,54.58,54.69,54.56,54.6,11130.0,54.1555,54.2647,54.1357,54.1754,11130.0
2025-03-19 10:30:00,54.59,54.61,54.51,54.55,7268.0,54.1654,54.1853,54.0861,54.1258,7268.0
2025-03-19 10:35:00,54.55,54.6,54.5,54.58,10985.0,54.1258,54.1754,54.0761,54.1555,10985.0
2025-03-19 10:40:00,54.6,54.6,54.44,54.47,8972.0,54.1754,54.1754,54.0166,54.0464,8972.0
2025-03-19 10:45:00,54.45,54.52,54.44,54.52,8087.0,54.0265,54.096,54.0166,54.096,8087.0
2025-03-19 10:50:00,54.5,54.57,54.34,54.34,14253.0,54.0761,54.1456,53.9174,53.9174,14253.0
2025-03-19 10:55:00,54.33,54.39,54.29,54.37,10031.0,53.9075,53.967,53.8678,53.9472,10031.0
2025-03-19 11:00:00,54.36,54.43,54.3,54.32,13389.0,53.9372,54.0067,53.8777,53.8975,13389.0
2025-03-19 11:05:00,54.32,54.38,54.29,54.35,13203.0,53.8975,53.9571,53.8678,53.9273,13203.0
2025-03-19 11:10:00,54.35,54.48,54.32,54.47,9286.0,53.9273,54.0563,53.8975,54.0464,9286.0
2025-03-19 11:15:00,54.48,54.48,54.38,54.4,10967.0,54.0563,54.0563,53.9571,53.9769,10967.0
2025-03-19 11:20:00,54.44,54.54,54.42,54.44,6447.0,54.0166,54.1158,53.9968,54.0166,6447.0
2025-03-19 11:25:00,54.41,54.55,54.38,54.53,7724.0,53.9868,54.1258,53.9571,54.1059,7724.0
2025-03-19 11:30:00,54.53,54.62,54.53,54.59,5325.0,54.1059,54.1952,54.1059,54.1654,5325.0
2025-03-19 11:35:00,54.57,54.58,54.5,54.52,3798.0,54.1456,54.1555,54.0761,54.096,3798.0
2025-03-19 11:40:00,54.54,54.67,54.53,54.63,20549.0,54.1158,54.2448,54.1059,54.2051,20549.0
2025-03-19 11:45:00,54.62,54.7,54.57,54.69,32009.0,54.1952,54.2746,54.1456,54.2647,32009.0
2025-03-19 11:50:00,54.69,54.77,54.69,54.74,12847.0,54.2647,54.344,54.2647,54.3143,12847.0
2025-03-19 11:55:00,54.73,54.76,54.65,54.74,38778.0,54.3044,54.3341,54.225,54.3143,38778.0
2025-03-19 12:00:00,54.75,54.76,54.68,54.71,20859.0,54.3242,54.3341,54.2547,54.2845,20859.0
2025-03-19 12:05:00,54.7,54.79,54.69,54.76,10532.0,54.2746,54.3639,54.2647,54.3341,10532.0
2025-03-19 12:10:00,54.78,54.78,54.69,54.73,10319.0,54.354,54.354,54.2647,54.3044,10319.0
2025-03-19 12:15:00,54.73,54.76,54.69,54.71,7404.0,54.3044,54.3341,54.2647,54.2845,7404.0
2025-03-19 12:20:00,54.74,54.78,54.69,54.75,11418.0,54.3143,54.354,54.2647,54.3242,11418.0
2025-03-19 12:25:00,54.75,54.85,54.74,54.83,12630.0,54.3242,54.4234,54.3143,54.4036,12630.0
2025-03-19 12:30:00,54.84,54.86,54.76,54.83,15961.0,54.4135,54.4333,54.3341,54.4036,15961.0
2025-03-19 12:35:00,54.83,54.88,54.78,54.78,12373.0,54.4036,54.4532,54.354,54.354,12373.0
2025-03-19 12:40:00,54.76,54.81,54.75,54.79,6153.0,54.3341,54.3837,54.3242,54.3639,6153.0
2025-03-19 12:45:00,54.8,54.84,54.76,54.83,13453.0,54.3738,54.4135,54.3341,54.4036,13453.0
2025-03-19 12:50:00,54.84,54.89,54.8,54.89,9553.0,54.4135,54.4631,54.3738,54.4631,9553.0
2025-03-19 12:55:00,54.89,54.89,54.78,54.84,16580.0,54.4631,54.4631,54.354,54.4135,16580.0
2025-03-19 13:00:00,54.84,54.86,54.79,54.8,8806.0,54.4135,54.4333,54.3639,54.3738,8806.0
2025-03-19 13:05:00,54.81,54.81,54.59,54.71,37149.0,54.3837,54.3837,54.1654,54.2845,37149.0
2025-03-19 13:10:00,54.7,54.7,54.52,54.55,9422.0,54.2746,54.2746,54.096,54.1258,9422.0
2025-03-19 13:15:00,54.55,54.56,54.43,54.48,15497.0,54.1258,54.1357,54.0067,54.0563,15497.0
2025-03-19 13:20:00,54.46,54.53,54.41,54.45,39065.0,54.0365,54.1059,53.9868,54.0265,39065.0
2025-03-19 13:25:00,54.44,54.44,54.31,54.35,13294.0,54.0166,54.0166,53.8876,53.9273,13294.0
2025-03-19 13:30:00,54.34,54.38,54.29,54.38,5092.0,53.9174,53.9571,53.8678,53.9571,5092.0
2025-03-19 13:35:00,54.39,54.43,54.38,54.39,2424.0,53.967,54.0067,53.9571,53.967,2424.0
2025-03-19 13:40:00,54.39,54.44,54.36,54.37,16096.0,53.967,54.0166,53.9372,53.9472,16096.0
2025-03-19 13:45:00,54.4,54.4,54.21,54.26,15860.0,53.9769,53.9769,53.7884,53.838,15860.0
2025-03-19 13:50:00,54.23,54.29,54.2,54.29,23322.0,53.8082,53.8678,53.7785,53.8678,23322.0
2025-03-19 13:55:00,54.28,54.28,54.19,54.21,26467.0,53.8579,53.8579,53.7686,53.7884,26467.0
2025-03-19 14:00:00,54.2,54.6,54.08,54.44,22440.0,53.7785,54.1754,53.6594,54.0166,22440.0
2025-03-19 14:05:00,54.42,54.42,54.2,54.34,8639.0,53.9968,53.9968,53.7785,53.9174,8639.0
2025-03-19 14:10:00,54.36,54.5,54.35,54.42,7056.0,53.9372,54.0761,53.9273,53.9968,7056.0
2025-03-19 14:15:00,54.45,54.53,54.39,54.42,14177.0,54.0265,54.1059,53.967,53.9968,14177.0
2025-03-19 14:20:00,54.39,54.47,54.31,54.39,15458.0,53.967,54.0464,53.8876,53.967,15458.0
2025-03-19 14:25:00,54.39,54.41,54.28,54.3,14170.0,53.967,53.9868,53.8579,53.8777,14170.0
2025-03-19 14:30:00,54.32,54.65,54.31,54.52,20397.0,53.8975,54.225,53.8876,54.096,20397.0
2025-03-19 14:35:00,54.52,54.66,54.5,54.59,28401.0,54.096,54.2349,54.0761,54.1654,28401.0
2025-03-19 14:40:00,54.6,54.84,54.52,54.76,49511.0,54.1754,54.4135,54.096,54.3341,49511.0
2025-03-19 14:45:00,54.75,54.8,54.64,54.69,24977.0,54.3242,54.3738,54.2151,54.2647,24977.0
2025-03-19 14:50:00,54.69,54.82,54.67,54.77,17121.0,54.2647,54.3937,54.2448,54.344,17121.0
2025-03-19 14:55:00,54.75,54.92,54.75,54.86,19460.0,54.3242,54.4929,54.3242,54.4333,19460.0
2025-03-19 15:00:00,54.86,55.03,54.85,55.02,31979.0,54.4333,54.602,54.4234,54.5921,31979.0
2025-03-19 15:05:00,55.02,55.35,55.0,55.33,56095.0,54.5921,54.9195,54.5723,54.8997,56095.0
2025-03-19 15:10:00,55.33,55.37,55.11,55.24,42469.0,54.8997,54.9394,54.6814,54.8104,42469.0
2025-03-19 15:15:00,55.25,55.3,55.1,55.1,38833.0,54.8203,54.8699,54.6715,54.6715,38833.0
2025-03-19 15:20:00,55.07,55.07,54.74,54.87,43609.0,54.6417,54.6417,54.3143,54.4433,43609.0
2025-03-19 15:25:00,54.88,54.9,54.45,54.54,41752.0,54.4532,54.473,54.0265,54.1158,41752.0
2025-03-19 15:30:00,54.53,54.61,54.45,54.48,33869.0,54.1059,54.1853,54.0265,54.0563,33869.0
2025-03-19 15:35:00,54.49,54.63,54.42,54.61,34023.0,54.0662,54.2051,53.9968,54.1853,34023.0
2025-03-19 15:40:00,54.59,54.77,54.59,54.76,27121.0,54.1654,54.344,54.1654,54.3341,27121.0
2025-03-19 15:45:00,54.76,54.81,54.6,54.76,84969.0,54.3341,54.3837,54.1754,54.3341,84969.0
2025-03-19 15:50:00,54.75,54.85,54.58,54.73,107711.0,54.3242,54.4234,54.1555,54.3044,107711.0
2025-03-19 15:55:00,54.71,54.72,54.49,54.57,498194.0,54.2845,54.2944,54.0662,54.1456,498194.0
2025-03-20 09:30:00,52.29,52.31,51.77,52.19,245701.0,51.8833,51.9032,51.3674,51.7841,245701.0
2025-03-20 09:35:00,52.18,52.21,51.65,51.76,122733.0,51.7742,51.804,51.2483,51.3575,122733.0
2025-03-20 09:40:00,51.75,52.0,51.6,51.66,89502.0,51.3475,51.5956,51.1987,51.2582,89502.0
2025-03-20 09:45:00,51.66,51.98,51.66,51.91,103381.0,51.2582,51.5757,51.2582,51.5063,103381.0
2025-03-20 09:50:00,51.93,52.16,51.88,52.01,127628.0,51.5261,51.7543,51.4765,51.6055,127628.0
2025-03-20 09:55:00,52.03,52.03,51.65,51.67,80781.0,51.6254,51.6254,51.2483,51.2682,80781.0
2025-03-20 10:00:00,51.66,51.9,51.6,51.72,119073.0,51.2582,51.4964,51.1987,51.3178,119073.0
2025-03-20 10:05:00,51.72,51.74,51.48,51.6,91369.0,51.3178,51.3376,51.0796,51.1987,91369.0
2025-03-20 10:10:00,51.61,51.65,51.38,51.6,190686.0,51.2086,51.2483,50.9804,51.1987,190686.0
2025-03-20 10:15:00,51.59,51.71,51.49,51.7,94913.0,51.1888,51.3078,51.0896,51.2979,94913.0
2025-03-20 10:20:00,51.69,51.98,51.67,51.94,175127.0,51.288,51.5757,51.2682,51.5361,175127.0
2025-03-20 10:25:00,51.94,52.12,51.82,52.04,70047.0,51.5361,51.7147,51.417,51.6353,70047.0
2025-03-20 10:30:00,52.03,52.03,51.68,51.72,66172.0,51.6254,51.6254,51.2781,51.3178,66172.0
2025-03-20 10:35:00,51.72,51.85,51.65,51.82,50636.0,51.3178,51.4468,51.2483,51.417,50636.0
2025-03-20 10:40:00,51.82,52.15,51.78,52.03,78736.0,51.417,51.7444,51.3773,51.6254,78736.0
2025-03-20 10:45:00,52.04,52.09,51.96,51.99,71365.0,51.6353,51.6849,51.5559,51.5857,71365.0
2025-03-20 10:50:00,51.99,52.04,51.92,52.0,59737.0,51.5857,51.6353,51.5162,51.5956,59737.0
2025-03-20 10:55:00,51.99,52.25,51.96,52.18,135289.0,51.5857,51.8436,51.5559,51.7742,135289.0
2025-03-20 11:00:00,52.2,52.42,52.16,52.39,81895.0,51.794,52.0123,51.7543,51.9826,81895.0
2025-03-20 11:05:00,52.38,52.39,52.22,52.24,52443.0,51.9726,51.9826,51.8139,51.8337,52443.0
2025-03-20 11:10:00,52.23,52.42,52.23,52.29,37464.0,51.8238,52.0123,51.8238,51.8833,37464.0
2025-03-20 11:15:00,52.3,52.35,52.24,52.27,32929.0,51.8933,51.9429,51.8337,51.8635,32929.0
2025-03-20 11:20:00,52.26,52.39,52.21,52.22,32517.0,51.8536,51.9826,51.804,51.8139,32517.0
2025-03-20 11:25:00,52.23,52.35,52.19,52.34,95173.0,51.8238,51.9429,51.7841,51.9329,95173.0
2025-03-20 11:30:00,52.34,52.39,52.2,52.27,75461.0,51.9329,51.9826,51.794,51.8635,75461.0
2025-03-20 11:35:00,52.25,52.26,52.14,52.15,38096.0,51.8436,51.8536,51.7345,51.7444,38096.0
2025-03-20 11:40:00,52.15,52.17,52.02,52.05,56244.0,51.7444,51.7643,51.6154,51.6452,56244.0
2025-03-20 11:45:00,52.05,52.06,51.95,52.01,29261.0,51.6452,51.6551,51.546,51.6055,29261.0
2025-03-20 11:50:00,52.0,52.1,51.98,52.09,64982.0,51.5956,51.6948,51.5757,51.6849,64982.0
2025-03-20 11:55:00,52.08,52.08,51.96,51.99,24870.0,51.675,51.675,51.5559,51.5857,24870.0
2025-03-20 12:00:00,51.98,52.17,51.96,52.05,47236.0,51.5757,51.7643,51.5559,51.6452,47236.0
2025-03-20 12:05:00,52.03,52.04,51.84,51.87,39882.0,51.6254,51.6353,51.4368,51.4666,39882.0
2025-03-20 12:10:00,51.87,51.93,51.73,51.92,29859.0,51.4666,51.5261,51.3277,51.5162,29859.0
2025-03-20 12:15:00,51.93,52.07,51.83,52.05,31905.0,51.5261,51.665,51.4269,51.6452,31905.0
2025-03-20 12:20:00,52.05,52.07,51.9,51.95,28096.0,51.6452,51.665,51.4964,51.546,28096.0
2025-03-20 12:25:00,51.94,51.98,51.7,51.75,38045.0,51.5361,51.5757,51.2979,51.3475,38045.0
2025-03-20 12:30:00,51.75,51.88,51.68,51.69,21945.0,51.3475,51.4765,51.2781,51.288,21945.0
2025-03-20 12:35:00,51.7,51.77,51.64,51.74,32725.0,51.2979,51.3674,51.2384,51.3376,32725.0
2025-03-20 12:40:00,51.73,51.78,51.68,51.7,26662.0,51.3277,51.3773,51.2781,51.2979,26662.0
2025-03-20 12:45:00,51.71,51.71,51.51,51.52,36308.0,51.3078,51.3078,51.1094,51.1193,36308.0
2025-03-20 12:50:00,51.52,51.68,51.52,51.67,23330.0,51.1193,51.2781,51.1193,51.2682,23330.0
2025-03-20 12:55:00,51.67,51.71,51.54,51.58,25121.0,51.2682,51.3078,51.1392,51.1789,25121.0
2025-03-20 13:00:00,51.58,51.72,51.58,51.72,21144.0,51.1789,51.3178,51.1789,51.3178,21144.0
2025-03-20 13:05:00,51.72,51.99,51.72,51.93,33685.0,51.3178,51.5857,51.3178,51.5261,33685.0
2025-03-20 13:10:00,51.94,51.98,51.8,51.97,27221.0,51.5361,51.5757,51.3971,51.5658,27221.0
2025-03-20 13:15:00,51.95,52.02,51.92,52.02,41066.0,51.546,51.6154,51.5162,51.6154,41066.0
2025-03-20 13:20:00,52.03,52.03,51.85,51.86,34849.0,51.6254,51.6254,51.4468,51.4567,34849.0
2025-03-20 13:25:00,51.87,51.9,51.71,51.72,30880.0,51.4666,51.4964,51.3078,51.3178,30880.0
2025-03-20 13:30:00,51.72,51.85,51.72,51.78,28595.0,51.3178,51.4468,51.3178,51.3773,28595.0
2025-03-20 13:35:00,51.78,51.86,51.75,51.85,26620.0,51.3773,51.4567,51.3475,51.4468,26620.0
2025-03-20 13:40:00,51.85,51.85,51.71,51.77,16963.0,51.4468,51.4468,51.3078,51.3674,16963.0
2025-03-20 13:45:00,51.76,51.87,51.75,51.87,36045.0,51.3575,51.4666,51.3475,51.4666,36045.0
2025-03-20 13:50:00,51.87,51.88,51.77,51.79,47501.0,51.4666,51.4765,51.3674,51.3872,47501.0
2025-03-20 13:55:00,51.79,51.79,51.69,51.74,32886.0,51.3872,51.3872,51.288,51.3376,32886.0
2025-03-20 14:00:00,51.74,51.84,51.74,51.8,43847.0,51.3376,51.4368,51.3376,51.3971,43847.0
2025-03-20 14:05:00,51.8,51.85,51.76,51.78,63693.0,51.3971,51.4468,51.3575,51.3773,63693.0
2025-03-20 14:10:00,51.78,51.89,51.74,51.75,78889.0,51.3773,51.4864,51.3376,51.3475,78889.0
2025-03-20 14:15:00,51.75,51.84,51.75,51.76,59466.0,51.3475,51.4368,51.3475,51.3575,59466.0
2025-03-20 14:20:00,51.76,51.76,51.63,51.75,34861.0,51.3575,51.3575,51.2285,51.3475,34861.0
2025-03-20 14:25:00,51.75,51.81,51.66,51.68,53122.0,51.3475,51.4071,51.2582,51.2781,53122.0
2025-03-20 14:30:00,51.67,51.67,51.51,51.52,33534.0,51.2682,51.2682,51.1094,51.1193,33534.0
2025-03-20 14:35:00,51.54,51.81,51.52,51.8,104050.0,51.1392,51.4071,51.1193,51.3971,104050.0
2025-03-20 14:40:00,51.8,51.84,51.67,51.69,113502.0,51.3971,51.4368,51.2682,51.288,113502.0
2025-03-20 14:45:00,51.69,51.74,51.65,51.74,56313.0,51.288,51.3376,51.2483,51.3376,56313.0
2025-03-20 14:50:00,51.72,51.74,51.67,51.7,61294.0,51.3178,51.3376,51.2682,51.2979,61294.0
2025-03-20 14:55:00,51.71,51.72,51.48,51.53,70910.0,51.3078,51.3178,51.0796,51.1292,70910.0
2025-03-20 15:00:00,51.52,51.65,51.47,51.54,79067.0,51.1193,51.2483,51.0697,51.1392,79067.0
2025-03-20 15:05:00,51.53,51.65,51.53,51.59,48181.0,51.1292,51.2483,51.1292,51.1888,48181.0
2025-03-20 15:10:00,51.58,51.62,51.54,51.54,53984.0,51.1789,51.2185,51.1392,51.1392,53984.0
2025-03-20 15:15:00,51.54,51.6,51.53,51.59,57156.0,51.1392,51.1987,51.1292,51.1888,57156.0
2025-03-20 15:20:00,51.58,51.59,51.4,51.48,123537.0,51.1789,51.1888,51.0003,51.0796,123537.0
2025-03-20 15:25:00,51.48,51.49,51.28,51.36,110985.0,51.0796,51.0896,50.8812,50.9606,110985.0
2025-03-20 15:30:00,51.36,51.39,51.26,51.27,166231.0,50.9606,50.9903,50.8613,50.8713,166231.0
2025-03-20 15:35:00,51.26,51.34,51.2,51.22,175671.0,50.8613,50.9407,50.8018,50.8217,175671.0
2025-03-20 15:40:00,51.22,51.27,51.16,51.27,216835.0,50.8217,50.8713,50.7621,50.8713,216835.0
2025-03-20 15:45:00,51.27,51.35,51.16,51.34,307178.0,50.8713,50.9506,50.7621,50.9407,307178.0
2025-03-20 15:50:00,51.35,51.35,51.0,51.02,678318.0,50.9506,50.9506,50.6034,50.6232,678318.0
2025-03-20 15:55:00,51.02,51.16,50.96,51.0,1463787.0,50.6232,50.7621,50.5637,50.6034,1463787.0
2025-03-21 09:30:00,50.62,50.68,49.92,50.54,833259.0,50.2263,50.2859,49.5318,50.1469,833259.0
2025-03-21 09:35:00,50.53,51.12,50.5,50.9,420042.0,50.137,50.7224,50.1073,50.5041,420042.0
2025-03-21 09:40:00,50.89,51.33,50.8,51.01,281574.0,50.4942,50.9308,50.4049,50.6133,281574.0
2025-03-21 09:45:00,51.02,51.04,50.81,50.83,168528.0,50.6232,50.6431,50.4148,50.4347,168528.0
2025-03-21 09:50:00,50.83,51.12,50.82,51.1,44753.0,50.4347,50.7224,50.4248,50.7026,44753.0
2025-03-21 09:55:00,51.09,51.48,51.07,51.24,155648.0,50.6927,51.0796,50.6728,50.8415,155648.0
2025-03-21 10:00:00,51.24,51.33,51.07,51.24,46430.0,50.8415,50.9308,50.6728,50.8415,46430.0
2025-03-21 10:05:00,51.27,51.32,51.12,51.25,50569.0,50.8713,50.9209,50.7224,50.8514,50569.0
2025-03-21 10:10:00,51.24,51.25,50.94,51.23,77379.0,50.8415,50.8514,50.5438,50.8316,77379.0
2025-03-21 10:15:00,51.22,51.32,51.1,51.25,55751.0,50.8217,50.9209,50.7026,50.8514,55751.0
2025-03-21 10:20:00,51.25,51.27,51.06,51.07,58761.0,50.8514,50.8713,50.6629,50.6728,58761.0
2025-03-21 10:25:00,51.08,51.26,51.07,51.25,41085.0,50.6827,50.8613,50.6728,50.8514,41085.0
2025-03-21 10:30:00,51.25,51.25,51.11,51.12,29401.0,50.8514,50.8514,50.7125,50.7224,29401.0
2025-03-21 10:35:00,51.11,51.12,51.0,51.09,42278.0,50.7125,50.7224,50.6034,50.6927,42278.0
2025-03-21 10:40:00,51.09,51.18,51.03,51.13,55933.0,50.6927,50.782,50.6331,50.7324,55933.0
2025-03-21 10:45:00,51.13,51.17,50.99,51.02,34413.0,50.7324,50.772,50.5934,50.6232,34413.0
2025-03-21 10:50:00,51.01,51.07,50.99,51.04,67141.0,50.6133,50.6728,50.5934,50.6431,67141.0
2025-03-21 10:55:00,51.04,51.11,51.0,51.05,28188.0,50.6431,50.7125,50.6034,50.653,28188.0
2025-03-21 11:00:00,51.06,51.14,51.0,51.01,42513.0,50.6629,50.7423,50.6034,50.6133,42513.0
2025-03-21 11:05:00,50.99,51.08,50.99,51.05,31624.0,50.5934,50.6827,50.5934,50.653,31624.0
2025-03-21 11:10:00,51.09,51.13,50.99,51.02,67776.0,50.6927,50.7324,50.5934,50.6232,67776.0
2025-03-21 11:15:00,51.03,51.12,50.96,51.03,84606.0,50.6331,50.7224,50.5637,50.6331,84606.0
2025-03-21 11:20:00,51.01,51.13,51.0,51.1,33875.0,50.6133,50.7324,50.6034,50.7026,33875.0
2025-03-21 11:25:00,51.12,51.12,50.93,50.98,53217.0,50.7224,50.7224,50.5339,50.5835,53217.0
2025-03-21 11:30:00,50.96,51.22,50.96,51.04,42833.0,50.5637,50.8217,50.5637,50.6431,42833.0
2025-03-21 11:35:00,51.04,51.1,51.01,51.06,23051.0,50.6431,50.7026,50.6133,50.6629,23051.0
2025-03-21 11:40:00,51.05,51.1,50.96,50.97,31947.0,50.653,50.7026,50.5637,50.5736,31947.0
2025-03-21 11:45:00,50.98,51.14,50.98,51.1,21727.0,50.5835,50.7423,50.5835,50.7026,21727.0
2025-03-21 11:50:00,51.11,51.19,51.04,51.12,72292.0,50.7125,50.7919,50.6431,50.7224,72292.0
2025-03-21 11:55:00,51.12,51.21,51.09,51.15,75498.0,50.7224,50.8117,50.6927,50.7522,75498.0
2025-03-21 12:00:00,51.15,51.27,51.1,51.23,205743.0,50.7522,50.8713,50.7026,50.8316,205743.0
2025-03-21 12:05:00,51.23,51.25,51.14,51.22,155507.0,50.8316,50.8514,50.7423,50.8217,155507.0
2025-03-21 12:10:00,51.22,51.22,51.0,51.03,503135.0,50.8217,50.8217,50.6034,50.6331,503135.0
2025-03-21 12:15:00,51.03,51.26,50.99,51.24,115432.0,50.6331,50.8613,50.5934,50.8415,115432.0
2025-03-21 12:20:00,51.23,51.41,51.23,51.4,175099.0,50.8316,51.0102,50.8316,51.0003,175099.0
2025-03-21 12:25:00,51.4,51.59,51.34,51.54,205064.0,51.0003,51.1888,50.9407,51.1392,205064.0
2025-03-21 12:30:00,51.53,51.7,51.51,51.65,313304.0,51.1292,51.2979,51.1094,51.2483,313304.0
2025-03-21 12:35:00,51.65,51.7,51.47,51.66,81895.0,51.2483,51.2979,51.0697,51.2582,81895.0
2025-03-21 12:40:00,51.66,51.68,51.6,51.65,40696.0,51.2582,51.2781,51.1987,51.2483,40696.0
2025-03-21 12:45:00,51.65,51.78,51.64,51.73,47543.0,51.2483,51.3773,51.2384,51.3277,47543.0
2025-03-21 12:50:00,51.73,51.81,51.73,51.8,67537.0,51.3277,51.4071,51.3277,51.3971,67537.0
2025-03-21 12:55:00,51.79,51.96,51.78,51.95,56226.0,51.3872,51.5559,51.3773,51.546,56226.0
2025-03-21 13:00:00,51.97,52.1,51.93,52.08,182563.0,51.5658,51.6948,51.5261,51.675,182563.0
2025-03-21 13:05:00,52.09,52.13,51.97,52.05,41734.0,51.6849,51.7246,51.5658,51.6452,41734.0
2025-03-21 13:10:00,52.05,52.11,51.96,52.01,153177.0,51.6452,51.7047,51.5559,51.6055,153177.0
2025-03-21 13:15:00,52.01,52.01,51.83,52.0,193408.0,51.6055,51.6055,51.4269,51.5956,193408.0
2025-03-21 13:20:00,51.99,52.07,51.98,52.04,55970.0,51.5857,51.665,51.5757,51.6353,55970.0
2025-03-21 13:25:00,52.03,52.04,51.76,51.77,91659.0,51.6254,51.6353,51.3575,51.3674,91659.0
2025-03-21 13:30:00,51.78,51.78,51.62,51.73,33480.0,51.3773,51.3773,51.2185,51.3277,33480.0
2025-03-21 13:35:00,51.74,51.9,51.67,51.89,28746.0,51.3376,51.4964,51.2682,51.4864,28746.0
2025-03-21 13:40:00,51.87,51.95,51.87,51.89,12961.0,51.4666,51.546,51.4666,51.4864,12961.0
2025-03-21 13:45:00,51.89,51.97,51.86,51.97,18801.0,51.4864,51.5658,51.4567,51.5658,18801.0
2025-03-21 13:50:00,51.97,52.05,51.97,52.01,44276.0,51.5658,51.6452,51.5658,51.6055,44276.0
2025-03-21 13:55:00,52.02,52.05,51.91,52.04,152346.0,51.6154,51.6452,51.5063,51.6353,152346.0
2025-03-21 14:00:00,52.04,52.17,52.01,52.17,115905.0,51.6353,51.7643,51.6055,51.7643,115905.0
2025-03-21 14:05:00,52.16,52.16,51.98,52.03,46965.0,51.7543,51.7543,51.5757,51.6254,46965.0
2025-03-21 14:10:00,52.01,52.06,51.95,52.04,42778.0,51.6055,51.6551,51.546,51.6353,42778.0
2025-03-21 14:15:00,52.04,52.06,51.96,52.05,22130.0,51.6353,51.6551,51.5559,51.6452,22130.0
2025-03-21 14:20:00,52.04,52.04,51.94,52.01,97004.0,51.6353,51.6353,51.5361,51.6055,97004.0
2025-03-21 14:25:00,52.02,52.07,51.97,52.01,62620.0,51.6154,51.665,51.5658,51.6055,62620.0
2025-03-21 14:30:00,52.01,52.18,52.0,52.17,41989.0,51.6055,51.7742,51.5956,51.7643,41989.0
2025-03-21 14:35:00,52.17,52.23,52.06,52.15,89171.0,51.7643,51.8238,51.6551,51.7444,89171.0
2025-03-21 14:40:00,52.15,52.25,52.12,52.22,63388.0,51.7444,51.8436,51.7147,51.8139,63388.0
2025-03-21 14:45:00,52.22,52.25,52.11,52.24,63185.0,51.8139,51.8436,51.7047,51.8337,63185.0
2025-03-21 14:50:00,52.24,52.25,52.12,52.21,140673.0,51.8337,51.8436,51.7147,51.804,140673.0
2025-03-21 14:55:00,52.23,52.25,52.15,52.17,54842.0,51.8238,51.8436,51.7444,51.7643,54842.0
2025-03-21 15:00:00,52.16,52.3,52.14,52.24,140314.0,51.7543,51.8933,51.7345,51.8337,140314.0
2025-03-21 15:05:00,52.25,52.32,52.04,52.09,169738.0,51.8436,51.9131,51.6353,51.6849,169738.0
2025-03-21 15:10:00,52.08,52.08,51.82,51.89,85809.0,51.675,51.675,51.417,51.4864,85809.0
2025-03-21 15:15:00,51.88,52.01,51.8,52.0,124497.0,51.4765,51.6055,51.3971,51.5956,124497.0
2025-03-21 15:20:00,52.0,52.01,51.88,51.99,113875.0,51.5956,51.6055,51.4765,51.5857,113875.0
2025-03-21 15:25:00,51.99,52.02,51.9,51.99,127927.0,51.5857,51.6154,51.4964,51.5857,127927.0
2025-03-21 15:30:00,52.0,52.05,51.95,52.02,82779.0,51.5956,51.6452,51.546,51.6154,82779.0
2025-03-21 15:35:00,52.01,52.2,51.99,52.18,178549.0,51.6055,51.794,51.5857,51.7742,178549.0
2025-03-21 15:40:00,52.18,52.3,52.13,52.3,219491.0,51.7742,51.8933,51.7246,51.8933,219491.0
2025-03-21 15:45:00,52.29,52.37,52.23,52.27,177695.0,51.8833,51.9627,51.8238,51.8635,177695.0
2025-03-21 15:50:00,52.28,52.33,51.9,51.99,321880.0,51.8734,51.923,51.4964,51.5857,321880.0
2025-03-21 15:55:00,51.89,51.99,51.65,51.71,866897.0,51.4864,51.5857,51.2483,51.3078,866897.0
2025-03-24 09:30:00,53.13,53.76,52.8,53.6,380342.0,52.7168,53.3419,52.3894,53.1831,380342.0
2025-03-24 09:35:00,53.6,54.1,53.54,54.1,213181.0,53.1831,53.6793,53.1236,53.6793,213181.0
2025-03-24 09:40:00,54.09,54.09,53.76,53.8,83501.0,53.6693,53.6693,53.3419,53.3816,83501.0
2025-03-24 09:45:00,53.84,54.12,53.64,54.11,249474.0,53.4213,53.6991,53.2228,53.6892,249474.0
2025-03-24 09:50:00,54.13,54.14,53.82,53.86,106824.0,53.709,53.7189,53.4014,53.4411,106824.0
2025-03-24 09:55:00,53.87,53.92,53.47,53.5,81849.0,53.451,53.5007,53.0542,53.0839,81849.0
2025-03-24 10:00:00,53.54,53.9,53.45,53.71,70026.0,53.1236,53.4808,53.0343,53.2923,70026.0
2025-03-24 10:05:00,53.72,53.72,53.48,53.58,62860.0,53.3022,53.3022,53.0641,53.1633,62860.0
2025-03-24 10:10:00,53.58,53.71,53.53,53.6,68747.0,53.1633,53.2923,53.1137,53.1831,68747.0
2025-03-24 10:15:00,53.6,53.9,53.59,53.87,32157.0,53.1831,53.4808,53.1732,53.451,32157.0
2025-03-24 10:20:00,53.85,53.91,53.71,53.85,47924.0,53.4312,53.4907,53.2923,53.4312,47924.0
2025-03-24 10:25:00,53.84,53.94,53.78,53.88,34472.0,53.4213,53.5205,53.3617,53.461,34472.0
2025-03-24 10:30:00,53.88,53.9,53.73,53.77,50367.0,53.461,53.4808,53.3121,53.3518,50367.0
2025-03-24 10:35:00,53.77,53.87,53.72,53.85,22244.0,53.3518,53.451,53.3022,53.4312,22244.0
2025-03-24 10:40:00,53.86,53.93,53.8,53.89,32778.0,53.4411,53.5106,53.3816,53.4709,32778.0
2025-03-24 10:45:00,53.88,53.94,53.82,53.92,62365.0,53.461,53.5205,53.4014,53.5007,62365.0
2025-03-24 10:50:00,53.93,53.99,53.85,53.93,36581.0,53.5106,53.5701,53.4312,53.5106,36581.0
2025-03-24 10:55:00,53.93,54.05,53.92,53.98,35874.0,53.5106,53.6296,53.5007,53.5602,35874.0
2025-03-24 11:00:00,53.99,54.18,53.93,54.18,64322.0,53.5701,53.7586,53.5106,53.7586,64322.0
2025-03-24 11:05:00,54.17,54.2,54.03,54.04,49952.0,53.7487,53.7785,53.6098,53.6197,49952.0
2025-03-24 11:10:00,54.03,54.26,53.97,54.21,36891.0,53.6098,53.838,53.5503,53.7884,36891.0
2025-03-24 11:15:00,54.23,54.24,54.16,54.22,32426.0,53.8082,53.8182,53.7388,53.7983,32426.0
2025-03-24 11:20:00,54.21,54.3,54.2,54.29,50753.0,53.7884,53.8777,53.7785,53.8678,50753.0
2025-03-24 11:25:00,54.29,54.29,54.14,54.16,30350.0,53.8678,53.8678,53.7189,53.7388,30350.0
2025-03-24 11:30:00,54.17,54.2,54.05,54.09,31401.0,53.7487,53.7785,53.6296,53.6693,31401.0
2025-03-24 11:35:00,54.08,54.16,54.08,54.1,18193.0,53.6594,53.7388,53.6594,53.6793,18193.0
2025-03-24 11:40:00,54.09,54.09,53.89,53.94,41101.0,53.6693,53.6693,53.4709,53.5205,41101.0
2025-03-24 11:45:00,53.95,53.95,53.86,53.89,17739.0,53.5304,53.5304,53.4411,53.4709,17739.0
2025-03-24 11:50:00,53.88,53.89,53.79,53.89,41047.0,53.461,53.4709,53.3717,53.4709,41047.0
2025-03-24 11:55:00,53.9,53.96,53.86,53.95,20186.0,53.4808,53.5403,53.4411,53.5304,20186.0
2025-03-24 12:00:00,53.94,54.08,53.92,54.07,26975.0,53.5205,53.6594,53.5007,53.6495,26975.0
2025-03-24 12:05:00,54.09,54.19,54.05,54.18,50988.0,53.6693,53.7686,53.6296,53.7586,50988.0
2025-03-24 12:10:00,54.18,54.31,54.16,54.3,36916.0,53.7586,53.8876,53.7388,53.8777,36916.0
2025-03-24 12:15:00,54.3,54.38,54.28,54.36,53072.0,53.8777,53.9571,53.8579,53.9372,53072.0
2025-03-24 12:20:00,54.37,54.48,54.37,54.39,52954.0,53.9472,54.0563,53.9472,53.967,52954.0
2025-03-24 12:25:00,54.39,54.43,54.25,54.25,132531.0,53.967,54.0067,53.8281,53.8281,132531.0
2025-03-24 12:30:00,54.25,54.25,54.06,54.07,49121.0,53.8281,53.8281,53.6396,53.6495,49121.0
2025-03-24 12:35:00,54.07,54.09,53.74,53.77,23555.0,53.6495,53.6693,53.3221,53.3518,23555.0
2025-03-24 12:40:00,53.78,53.79,53.57,53.79,36614.0,53.3617,53.3717,53.1534,53.3717,36614.0
2025-03-24 12:45:00,53.8,53.94,53.73,53.94,21553.0,53.3816,53.5205,53.3121,53.5205,21553.0
2025-03-24 12:50:00,53.92,54.05,53.9,54.05,31942.0,53.5007,53.6296,53.4808,53.6296,31942.0
2025-03-24 12:55:00,54.04,54.07,53.96,53.96,19367.0,53.6197,53.6495,53.5403,53.5403,19367.0
2025-03-24 13:00:00,53.96,54.02,52.84,53.98,63469.0,53.5403,53.5999,52.4291,53.5602,63469.0
2025-03-24 13:05:00,53.99,54.21,53.99,54.14,22000.0,53.5701,53.7884,53.5701,53.7189,22000.0
2025-03-24 13:10:00,54.12,54.16,53.99,54.01,19414.0,53.6991,53.7388,53.5701,53.59,19414.0
2025-03-24 13:15:00,54.0,54.05,53.96,53.96,15369.0,53.58,53.6296,53.5403,53.5403,15369.0
2025-03-24 13:20:00,53.95,54.0,53.89,53.94,18404.0,53.5304,53.58,53.4709,53.5205,18404.0
2025-03-24 13:25:00,53.95,54.0,53.88,53.95,25084.0,53.5304,53.58,53.461,53.5304,25084.0
2025-03-24 13:30:00,53.91,53.98,53.86,53.9,45497.0,53.4907,53.5602,53.4411,53.4808,45497.0
2025-03-24 13:35:00,53.89,53.91,53.78,53.82,32014.0,53.4709,53.4907,53.3617,53.4014,32014.0
2025-03-24 13:40:00,53.8,53.81,53.71,53.74,30017.0,53.3816,53.3915,53.2923,53.3221,30017.0
2025-03-24 13:45:00,53.75,53.8,53.69,53.7,21580.0,53.332,53.3816,53.2724,53.2824,21580.0
2025-03-24 13:50:00,53.7,53.72,53.65,53.66,22074.0,53.2824,53.3022,53.2328,53.2427,22074.0
2025-03-24 13:55:00,53.66,53.68,53.58,53.65,59100.0,53.2427,53.2625,53.1633,53.2328,59100.0
2025-03-24 14:00:00,53.64,53.67,53.5,53.54,25418.0,53.2228,53.2526,53.0839,53.1236,25418.0
2025-03-24 14:05:00,53.54,53.57,53.41,53.43,63056.0,53.1236,53.1534,52.9946,53.0145,63056.0
2025-03-24 14:10:00,53.43,53.46,53.36,53.37,34032.0,53.0145,53.0442,52.945,52.9549,34032.0
2025-03-24 14:15:00,53.36,53.43,53.31,53.35,31976.0,52.945,53.0145,52.8954,52.9351,31976.0
2025-03-24 14:20:00,53.36,53.41,53.31,53.38,36415.0,52.945,52.9946,52.8954,52.9649,36415.0
2025-03-24 14:25:00,53.37,53.39,53.28,53.3,25413.0,52.9549,52.9748,52.8656,52.8855,25413.0
2025-03-24 14:30:00,53.31,53.38,53.23,53.33,41274.0,52.8954,52.9649,52.816,52.9152,41274.0
2025-03-24 14:35:00,53.32,53.55,53.31,53.53,27086.0,52.9053,53.1335,52.8954,53.1137,27086.0
2025-03-24 14:40:00,53.53,53.64,53.51,53.55,29745.0,53.1137,53.2228,53.0938,53.1335,29745.0
2025-03-24 14:45:00,53.57,53.58,53.47,53.57,33343.0,53.1534,53.1633,53.0542,53.1534,33343.0
2025-03-24 14:50:00,53.55,53.59,53.51,53.59,45550.0,53.1335,53.1732,53.0938,53.1732,45550.0
2025-03-24 14:55:00,53.59,53.6,53.56,53.57,33364.0,53.1732,53.1831,53.1435,53.1534,33364.0
2025-03-24 15:00:00,53.57,53.57,53.5,53.54,48727.0,53.1534,53.1534,53.0839,53.1236,48727.0
2025-03-24 15:05:00,53.55,53.71,53.55,53.7,99292.0,53.1335,53.2923,53.1335,53.2824,99292.0
2025-03-24 15:10:00,53.7,53.72,53.65,53.68,67059.0,53.2824,53.3022,53.2328,53.2625,67059.0
2025-03-24 15:15:00,53.69,53.74,53.68,53.7,81793.0,53.2724,53.3221,53.2625,53.2824,81793.0
2025-03-24 15:20:00,53.7,53.93,53.67,53.87,96182.0,53.2824,53.5106,53.2526,53.451,96182.0
2025-03-24 15:25:00,53.87,53.89,53.75,53.78,52176.0,53.451,53.4709,53.332,53.3617,52176.0
2025-03-24 15:30:00,53.78,53.78,53.68,53.71,69844.0,53.3617,53.3617,53.2625,53.2923,69844.0
2025-03-24 15:35:00,53.7,53.83,53.65,53.83,82851.0,53.2824,53.4114,53.2328,53.4114,82851.0
2025-03-24 15:40:00,53.84,53.86,53.78,53.85,91382.0,53.4213,53.4411,53.3617,53.4312,91382.0
2025-03-24 15:45:00,53.85,53.96,53.82,53.89,151162.0,53.4312,53.5403,53.4014,53.4709,151162.0
2025-03-24 15:50:00,53.89,54.11,53.83,54.06,349827.0,53.4709,53.6892,53.4114,53.6396,349827.0
2025-03-24 15:55:00,54.07,54.16,53.86,53.88,712051.0,53.6495,53.7388,53.4411,53.461,712051.0
2025-03-25 09:30:00,53.5,54.04,53.33,54.04,81888.0,53.0839,53.6197,52.9152,53.6197,81888.0
2025-03-25 09:35:00,54.04,54.08,53.74,53.79,32372.0,53.6197,53.6594,53.3221,53.3717,32372.0
2025-03-25 09:40:00,53.82,53.84,53.67,53.72,28275.0,53.4014,53.4213,53.2526,53.3022,28275.0
2025-03-25 09:45:00,53.73,53.73,53.5,53.52,27983.0,53.3121,53.3121,53.0839,53.1038,27983.0
2025-03-25 09:50:00,53.5,53.53,53.23,53.42,44724.0,53.0839,53.1137,52.816,53.0045,44724.0
2025-03-25 09:55:00,53.4,53.48,53.23,53.25,39017.0,52.9847,53.0641,52.816,52.8359,39017.0
2025-03-25 10:00:00,53.23,53.39,53.13,53.28,56320.0,52.816,52.9748,52.7168,52.8656,56320.0
2025-03-25 10:05:00,53.28,53.51,53.25,53.5,52817.0,52.8656,53.0938,52.8359,53.0839,52817.0
2025-03-25 10:10:00,53.5,53.54,53.41,53.44,44959.0,53.0839,53.1236,52.9946,53.0244,44959.0
2025-03-25 10:15:00,53.44,53.44,53.3,53.31,34764.0,53.0244,53.0244,52.8855,52.8954,34764.0
2025-03-25 10:20:00,53.3,53.41,53.27,53.4,27270.0,52.8855,52.9946,52.8557,52.9847,27270.0
2025-03-25 10:25:00,53.39,53.51,53.37,53.5,26068.0,52.9748,53.0938,52.9549,53.0839,26068.0
2025-03-25 10:30:00,53.49,53.52,53.4,53.41,27687.0,53.074,53.1038,52.9847,52.9946,27687.0
2025-03-25 10:35:00,53.41,53.44,53.31,53.44,20085.0,52.9946,53.0244,52.8954,53.0244,20085.0
2025-03-25 10:40:00,53.45,53.51,53.43,53.48,19606.0,53.0343,53.0938,53.0145,53.0641,19606.0
2025-03-25 10:45:00,53.49,53.57,53.49,53.55,26732.0,53.074,53.1534,53.074,53.1335,26732.0
2025-03-25 10:50:00,53.55,53.57,53.48,53.48,21254.0,53.1335,53.1534,53.0641,53.0641,21254.0
2025-03-25 10:55:00,53.48,53.5,53.37,53.41,11286.0,53.0641,53.0839,52.9549,52.9946,11286.0
2025-03-25 11:00:00,53.41,53.43,53.31,53.41,14753.0,52.9946,53.0145,52.8954,52.9946,14753.0
2025-03-25 11:05:00,53.4,53.43,53.36,53.38,12087.0,52.9847,53.0145,52.945,52.9649,12087.0
2025-03-25 11:10:00,53.36,53.39,53.33,53.36,11342.0,52.945,52.9748,52.9152,52.945,11342.0
2025-03-25 11:15:00,53.35,53.39,53.32,53.35,12520.0,52.9351,52.9748,52.9053,52.9351,12520.0
2025-03-25 11:20:00,53.35,53.49,53.35,53.48,8227.0,52.9351,53.074,52.9351,53.0641,8227.0
2025-03-25 11:25:00,53.49,53.5,53.41,53.43,12981.0,53.074,53.0839,52.9946,53.0145,12981.0
2025-03-25 11:30:00,53.43,53.48,53.39,53.46,14603.0,53.0145,53.0641,52.9748,53.0442,14603.0
2025-03-25 11:35:00,53.46,53.5,53.44,53.5,14175.0,53.0442,53.0839,53.0244,53.0839,14175.0
2025-03-25 11:40:00,53.52,53.53,53.45,53.48,14330.0,53.1038,53.1137,53.0343,53.0641,14330.0
2025-03-25 11:45:00,53.47,53.47,53.38,53.39,6124.0,53.0542,53.0542,52.9649,52.9748,6124.0
2025-03-25 11:50:00,53.38,53.46,53.3,53.3,26508.0,52.9649,53.0442,52.8855,52.8855,26508.0
2025-03-25 11:55:00,53.28,53.32,53.21,53.26,15346.0,52.8656,52.9053,52.7962,52.8458,15346.0
2025-03-25 12:00:00,53.27,53.36,53.26,53.34,24995.0,52.8557,52.945,52.8458,52.9252,24995.0
2025-03-25 12:05:00,53.35,53.36,53.3,53.32,17924.0,52.9351,52.945,52.8855,52.9053,17924.0
2025-03-25 12:10:00,53.33,53.35,53.27,53.3,75057.0,52.9152,52.9351,52.8557,52.8855,75057.0
2025-03-25 12:15:00,53.3,53.34,53.26,53.34,17465.0,52.8855,52.9252,52.8458,52.9252,17465.0
2025-03-25 12:20:00,53.35,53.37,53.32,53.36,32540.0,52.9351,52.9549,52.9053,52.945,32540.0
2025-03-25 12:25:00,53.36,53.39,53.32,53.33,35340.0,52.945,52.9748,52.9053,52.9152,35340.0
2025-03-25 12:30:00,53.33,53.34,53.18,53.21,30660.0,52.9152,52.9252,52.7664,52.7962,30660.0
2025-03-25 12:35:00,53.21,53.21,53.15,53.16,19056.0,52.7962,52.7962,52.7366,52.7466,19056.0
2025-03-25 12:40:00,53.16,53.2,53.14,53.18,10748.0,52.7466,52.7863,52.7267,52.7664,10748.0
2025-03-25 12:45:00,53.17,53.27,53.16,53.24,58378.0,52.7565,52.8557,52.7466,52.8259,58378.0
2025-03-25 12:50:00,53.24,53.25,53.17,53.17,31437.0,52.8259,52.8359,52.7565,52.7565,31437.0
2025-03-25 12:55:00,53.16,53.17,53.12,53.12,8647.0,52.7466,52.7565,52.7069,52.7069,8647.0
2025-03-25 13:00:00,53.12,53.17,53.12,53.15,22795.0,52.7069,52.7565,52.7069,52.7366,22795.0
2025-03-25 13:05:00,53.15,53.2,53.12,53.16,18787.0,52.7366,52.7863,52.7069,52.7466,18787.0
2025-03-25 13:10:00,53.16,53.16,52.99,53.01,32280.0,52.7466,52.7466,52.5779,52.5977,32280.0
2025-03-25 13:15:00,53.01,53.01,52.93,52.95,17221.0,52.5977,52.5977,52.5184,52.5382,17221.0
2025-03-25 13:20:00,52.94,52.95,52.88,52.88,17093.0,52.5283,52.5382,52.4687,52.4687,17093.0
2025-03-25 13:25:00,52.89,52.92,52.75,52.75,28099.0,52.4787,52.5084,52.3398,52.3398,28099.0
2025-03-25 13:30:00,52.76,52.85,52.75,52.84,50243.0,52.3497,52.439,52.3398,52.4291,50243.0
2025-03-25 13:35:00,52.84,52.85,52.78,52.81,15816.0,52.4291,52.439,52.3695,52.3993,15816.0
2025-03-25 13:40:00,52.82,52.86,52.81,52.85,12194.0,52.4092,52.4489,52.3993,52.439,12194.0
2025-03-25 13:45:00,52.86,52.87,52.8,52.84,19280.0,52.4489,52.4588,52.3894,52.4291,19280.0
2025-03-25 13:50:00,52.85,52.86,52.78,52.82,22338.0,52.439,52.4489,52.3695,52.4092,22338.0
2025-03-25 13:55:00,52.83,52.85,52.74,52.76,14616.0,52.4191,52.439,52.3298,52.3497,14616.0
2025-03-25 14:00:00,52.75,52.76,52.6,52.63,33195.0,52.3398,52.3497,52.1909,52.2207,33195.0
2025-03-25 14:05:00,52.63,52.72,52.61,52.64,26534.0,52.2207,52.31,52.2008,52.2306,26534.0
2025-03-25 14:10:00,52.64,52.69,52.58,52.59,19696.0,52.2306,52.2802,52.1711,52.181,19696.0
2025-03-25 14:15:00,52.59,52.6,52.51,52.55,60627.0,52.181,52.1909,52.1016,52.1413,60627.0
2025-03-25 14:20:00,52.55,52.59,52.49,52.5,45426.0,52.1413,52.181,52.0818,52.0917,45426.0
2025-03-25 14:25:00,52.5,52.5,52.38,52.4,33539.0,52.0917,52.0917,51.9726,51.9925,33539.0
2025-03-25 14:30:00,52.41,52.44,52.33,52.38,29627.0,52.0024,52.0322,51.923,51.9726,29627.0
2025-03-25 14:35:00,52.39,52.49,52.38,52.46,26159.0,51.9826,52.0818,51.9726,52.052,26159.0
2025-03-25 14:40:00,52.46,52.46,52.42,52.44,12793.0,52.052,52.052,52.0123,52.0322,12793.0
2025-03-25 14:45:00,52.44,52.47,52.35,52.35,20828.0,52.0322,52.0619,51.9429,51.9429,20828.0
2025-03-25 14:50:00,52.36,52.41,52.28,52.39,34255.0,51.9528,52.0024,51.8734,51.9826,34255.0
2025-03-25 14:55:00,52.39,52.44,52.35,52.41,19376.0,51.9826,52.0322,51.9429,52.0024,19376.0
2025-03-25 15:00:00,52.42,52.54,52.42,52.5,78280.0,52.0123,52.1314,52.0123,52.0917,78280.0
2025-03-25 15:05:00,52.5,52.55,52.47,52.51,22371.0,52.0917,52.1413,52.0619,52.1016,22371.0
2025-03-25 15:10:00,52.51,52.57,52.48,52.49,26166.0,52.1016,52.1612,52.0719,52.0818,26166.0
2025-03-25 15:15:00,52.49,52.51,52.42,52.48,19114.0,52.0818,52.1016,52.0123,52.0719,19114.0
2025-03-25 15:20:00,52.48,52.52,52.46,52.5,24609.0,52.0719,52.1115,52.052,52.0917,24609.0
2025-03-25 15:25:00,52.49,52.51,52.43,52.44,24263.0,52.0818,52.1016,52.0222,52.0322,24263.0
2025-03-25 15:30:00,52.43,52.57,52.43,52.57,39186.0,52.0222,52.1612,52.0222,52.1612,39186.0
2025-03-25 15:35:00,52.56,52.6,52.44,52.46,42282.0,52.1512,52.1909,52.0322,52.052,42282.0
2025-03-25 15:40:00,52.47,52.57,52.47,52.54,41713.0,52.0619,52.1612,52.0619,52.1314,41713.0
2025-03-25 15:45:00,52.54,52.66,52.51,52.61,37382.0,52.1314,52.2505,52.1016,52.2008,37382.0
2025-03-25 15:50:00,52.6,52.67,52.54,52.59,112770.0,52.1909,52.2604,52.1314,52.181,112770.0
2025-03-25 15:55:00,52.6,52.6,52.31,52.35,412753.0,52.1909,52.1909,51.9032,51.9429,412753.0
2025-03-26 09:30:00,52.42,52.66,52.32,52.5,55715.0,52.0123,52.2505,51.9131,52.0917,55715.0
2025-03-26 09:35:00,52.53,52.82,52.53,52.82,17982.0,52.1215,52.4092,52.1215,52.4092,17982.0
2025-03-26 09:40:00,52.82,53.07,52.62,52.75,32084.0,52.4092,52.6573,52.2108,52.3398,32084.0
2025-03-26 09:45:00,52.79,52.81,52.41,52.68,28402.0,52.3794,52.3993,52.0024,52.2703,28402.0
2025-03-26 09:50:00,52.69,52.79,52.56,52.68,27101.0,52.2802,52.3794,52.1512,52.2703,27101.0
2025-03-26 09:55:00,52.66,52.77,52.53,52.76,36392.0,52.2505,52.3596,52.1215,52.3497,36392.0
2025-03-26 10:00:00,52.78,53.09,52.71,52.93,58007.0,52.3695,52.6771,52.3001,52.5184,58007.0
2025-03-26 10:05:00,52.94,52.98,52.83,52.95,75041.0,52.5283,52.568,52.4191,52.5382,75041.0
2025-03-26 10:10:00,52.94,53.05,52.84,53.03,110312.0,52.5283,52.6374,52.4291,52.6176,110312.0
2025-03-26 10:15:00,53.04,53.13,52.95,53.1,37566.0,52.6275,52.7168,52.5382,52.687,37566.0
2025-03-26 10:20:00,53.08,53.13,52.81,52.84,62714.0,52.6672,52.7168,52.3993,52.4291,62714.0
2025-03-26 10:25:00,52.84,52.84,52.7,52.71,30116.0,52.4291,52.4291,52.2901,52.3001,30116.0
2025-03-26 10:30:00,52.7,52.79,52.66,52.78,32838.0,52.2901,52.3794,52.2505,52.3695,32838.0
2025-03-26 10:35:00,52.79,52.86,52.73,52.78,22827.0,52.3794,52.4489,52.3199,52.3695,22827.0
2025-03-26 10:40:00,52.78,52.97,52.76,52.93,29762.0,52.3695,52.558,52.3497,52.5184,29762.0
2025-03-26 10:45:00,52.93,52.94,52.75,52.77,32918.0,52.5184,52.5283,52.3398,52.3596,32918.0
2025-03-26 10:50:00,52.76,52.9,52.66,52.69,20321.0,52.3497,52.4886,52.2505,52.2802,20321.0
2025-03-26 10:55:00,52.7,52.7,52.51,52.52,30219.0,52.2901,52.2901,52.1016,52.1115,30219.0
2025-03-26 11:00:00,52.53,52.64,52.51,52.58,24126.0,52.1215,52.2306,52.1016,52.1711,24126.0
2025-03-26 11:05:00,52.57,52.62,52.53,52.58,20649.0,52.1612,52.2108,52.1215,52.1711,20649.0
2025-03-26 11:10:00,52.58,52.65,52.58,52.63,16839.0,52.1711,52.2405,52.1711,52.2207,16839.0
2025-03-26 11:15:00,52.66,52.75,52.63,52.74,16932.0,52.2505,52.3398,52.2207,52.3298,16932.0
2025-03-26 11:20:00,52.75,52.77,52.64,52.65,17910.0,52.3398,52.3596,52.2306,52.2405,17910.0
2025-03-26 11:25:00,52.64,52.64,52.47,52.51,20461.0,52.2306,52.2306,52.0619,52.1016,20461.0
2025-03-26 11:30:00,52.52,52.59,52.5,52.52,8615.0,52.1115,52.181,52.0917,52.1115,8615.0
2025-03-26 11:35:00,52.54,52.61,52.53,52.59,14411.0,52.1314,52.2008,52.1215,52.181,14411.0
2025-03-26 11:40:00,52.61,52.62,52.52,52.55,28749.0,52.2008,52.2108,52.1115,52.1413,28749.0
2025-03-26 11:45:00,52.56,52.56,52.45,52.46,14669.0,52.1512,52.1512,52.0421,52.052,14669.0
2025-03-26 11:50:00,52.46,52.47,52.2,52.23,65103.0,52.052,52.0619,51.794,51.8238,65103.0
2025-03-26 11:55:00,52.23,52.32,52.04,52.22,60941.0,51.8238,51.9131,51.6353,51.8139,60941.0
2025-03-26 12:00:00,52.2,52.21,52.1,52.12,24412.0,51.794,51.804,51.6948,51.7147,24412.0
2025-03-26 12:05:00,52.12,52.24,52.09,52.19,21546.0,51.7147,51.8337,51.6849,51.7841,21546.0
2025-03-26 12:10:00,52.18,52.21,52.13,52.17,30506.0,51.7742,51.804,51.7246,51.7643,30506.0
2025-03-26 12:15:00,52.16,52.18,52.06,52.11,18870.0,51.7543,51.7742,51.6551,51.7047,18870.0
2025-03-26 12:20:00,52.11,52.16,52.08,52.12,9579.0,51.7047,51.7543,51.675,51.7147,9579.0
2025-03-26 12:25:00,52.14,52.2,52.09,52.19,20462.0,51.7345,51.794,51.6849,51.7841,20462.0
2025-03-26 12:30:00,52.18,52.26,52.17,52.22,18976.0,51.7742,51.8536,51.7643,51.8139,18976.0
2025-03-26 12:35:00,52.2,52.31,52.19,52.19,12484.0,51.794,51.9032,51.7841,51.7841,12484.0
2025-03-26 12:40:00,52.18,52.21,52.0,52.02,31955.0,51.7742,51.804,51.5956,51.6154,31955.0
2025-03-26 12:45:00,52.02,52.11,52.01,52.1,18894.0,51.6154,51.7047,51.6055,51.6948,18894.0
2025-03-26 12:50:00,52.1,52.1,51.82,51.84,31897.0,51.6948,51.6948,51.417,51.4368,31897.0
2025-03-26 12:55:00,51.82,51.83,51.69,51.71,31065.0,51.417,51.4269,51.288,51.3078,31065.0
2025-03-26 13:00:00,51.71,51.8,51.68,51.72,21858.0,51.3078,51.3971,51.2781,51.3178,21858.0
2025-03-26 13:05:00,51.72,51.74,51.67,51.73,15662.0,51.3178,51.3376,51.2682,51.3277,15662.0
2025-03-26 13:10:00,51.72,51.78,51.7,51.74,12572.0,51.3178,51.3773,51.2979,51.3376,12572.0
2025-03-26 13:15:00,51.74,51.78,51.67,51.73,18044.0,51.3376,51.3773,51.2682,51.3277,18044.0
2025-03-26 13:20:00,51.73,51.78,51.71,51.77,14207.0,51.3277,51.3773,51.3078,51.3674,14207.0
2025-03-26 13:25:00,51.74,51.75,51.62,51.66,20371.0,51.3376,51.3475,51.2185,51.2582,20371.0
2025-03-26 13:30:00,51.66,51.73,51.63,51.64,21610.0,51.2582,51.3277,51.2285,51.2384,21610.0
2025-03-26 13:35:00,51.64,51.65,51.58,51.63,18413.0,51.2384,51.2483,51.1789,51.2285,18413.0
2025-03-26 13:40:00,51.63,51.84,51.59,51.76,42530.0,51.2285,51.4368,51.1888,51.3575,42530.0
2025-03-26 13:45:00,51.76,51.8,51.72,51.75,14830.0,51.3575,51.3971,51.3178,51.3475,14830.0
2025-03-26 13:50:00,51.77,51.83,51.75,51.79,11994.0,51.3674,51.4269,51.3475,51.3872,11994.0
2025-03-26 13:55:00,51.78,51.78,51.61,51.61,21313.0,51.3773,51.3773,51.2086,51.2086,21313.0
2025-03-26 14:00:00,51.61,51.71,51.61,51.71,16857.0,51.2086,51.3078,51.2086,51.3078,16857.0
2025-03-26 14:05:00,51.7,51.73,51.64,51.71,14074.0,51.2979,51.3277,51.2384,51.3078,14074.0
2025-03-26 14:10:00,51.71,51.91,51.7,51.85,13654.0,51.3078,51.5063,51.2979,51.4468,13654.0
2025-03-26 14:15:00,51.86,51.93,51.85,51.91,10935.0,51.4567,51.5261,51.4468,51.5063,10935.0
2025-03-26 14:20:00,51.9,51.96,51.88,51.92,32682.0,51.4964,51.5559,51.4765,51.5162,32682.0
2025-03-26 14:25:00,51.91,51.94,51.82,51.82,25333.0,51.5063,51.5361,51.417,51.417,25333.0
2025-03-26 14:30:00,51.81,51.89,51.8,51.87,13828.0,51.4071,51.4864,51.3971,51.4666,13828.0
2025-03-26 14:35:00,51.86,51.95,51.86,51.9,17027.0,51.4567,51.546,51.4567,51.4964,17027.0
2025-03-26 14:40:00,51.9,51.94,51.83,51.94,32132.0,51.4964,51.5361,51.4269,51.5361,32132.0
2025-03-26 14:45:00,51.95,51.96,51.76,51.81,26377.0,51.546,51.5559,51.3575,51.4071,26377.0
2025-03-26 14:50:00,51.81,51.89,51.8,51.87,16367.0,51.4071,51.4864,51.3971,51.4666,16367.0
2025-03-26 14:55:00,51.85,51.89,51.78,51.8,19258.0,51.4468,51.4864,51.3773,51.3971,19258.0
2025-03-26 15:00:00,51.8,52.0,51.79,51.97,44145.0,51.3971,51.5956,51.3872,51.5658,44145.0
2025-03-26 15:05:00,51.97,51.97,51.76,51.82,46108.0,51.5658,51.5658,51.3575,51.417,46108.0
2025-03-26 15:10:00,51.82,51.85,51.76,51.8,30405.0,51.417,51.4468,51.3575,51.3971,30405.0
2025-03-26 15:15:00,51.8,51.87,51.77,51.86,37273.0,51.3971,51.4666,51.3674,51.4567,37273.0
2025-03-26 15:20:00,51.85,51.98,51.84,51.94,63858.0,51.4468,51.5757,51.4368,51.5361,63858.0
2025-03-26 15:25:00,51.94,52.0,51.88,51.89,74224.0,51.5361,51.5956,51.4765,51.4864,74224.0
2025-03-26 15:30:00,51.89,52.0,51.84,51.96,114437.0,51.4864,51.5956,51.4368,51.5559,114437.0
2025-03-26 15:35:00,51.97,52.11,51.95,52.08,59353.0,51.5658,51.7047,51.546,51.675,59353.0
2025-03-26 15:40:00,52.08,52.23,52.08,52.2,49608.0,51.675,51.8238,51.675,51.794,49608.0
2025-03-26 15:45:00,52.19,52.31,52.11,52.3,55357.0,51.7841,51.9032,51.7047,51.8933,55357.0
2025-03-26 15:50:00,52.29,52.29,52.03,52.15,169129.0,51.8833,51.8833,51.6254,51.7444,169129.0
2025-03-26 15:55:00,52.15,52.22,52.05,52.18,295094.0,51.7444,51.8139,51.6452,51.7742,295094.0
2025-03-27 09:30:00,51.88,52.04,51.12,51.15,127941.0,51.4765,51.6353,50.7224,50.7522,127941.0
2025-03-27 09:35:00,51.07,51.15,50.77,50.8,29338.0,50.6728,50.7522,50.3752,50.4049,29338.0
2025-03-27 09:40:00,50.8,50.81,50.56,50.71,70476.0,50.4049,50.4148,50.1668,50.3156,70476.0
2025-03-27 09:45:00,50.71,51.27,50.71,51.25,58715.0,50.3156,50.8713,50.3156,50.8514,58715.0
2025-03-27 09:50:00,51.26,51.41,51.12,51.37,24585.0,50.8613,51.0102,50.7224,50.9705,24585.0
2025-03-27 09:55:00,51.4,51.47,51.35,51.45,9508.0,51.0003,51.0697,50.9506,51.0499,9508.0
2025-03-27 10:00:00,51.4,51.6,51.35,51.4,28540.0,51.0003,51.1987,50.9506,51.0003,28540.0
2025-03-27 10:05:00,51.4,51.41,51.15,51.24,44842.0,51.0003,51.0102,50.7522,50.8415,44842.0
2025-03-27 10:10:00,51.24,51.25,51.0,51.14,54580.0,50.8415,50.8514,50.6034,50.7423,54580.0
2025-03-27 10:15:00,51.15,51.32,51.06,51.25,13062.0,50.7522,50.9209,50.6629,50.8514,13062.0
2025-03-27 10:20:00,51.25,51.31,51.09,51.31,6736.0,50.8514,50.911,50.6927,50.911,6736.0
2025-03-27 10:25:00,51.33,51.5,51.29,51.48,15048.0,50.9308,51.0995,50.8911,51.0796,15048.0
2025-03-27 10:30:00,51.49,51.67,51.49,51.65,9903.0,51.0896,51.2682,51.0896,51.2483,9903.0
2025-03-27 10:35:00,51.65,51.87,51.58,51.79,15292.0,51.2483,51.4666,51.1789,51.3872,15292.0
2025-03-27 10:40:00,51.81,51.86,51.72,51.76,16200.0,51.4071,51.4567,51.3178,51.3575,16200.0
2025-03-27 10:45:00,51.74,51.85,51.74,51.78,14717.0,51.3376,51.4468,51.3376,51.3773,14717.0
2025-03-27 10:50:00,51.79,51.82,51.72,51.74,9586.0,51.3872,51.417,51.3178,51.3376,9586.0
2025-03-27 10:55:00,51.75,51.76,51.64,51.66,12471.0,51.3475,51.3575,51.2384,51.2582,12471.0
2025-03-27 11:00:00,51.66,51.7,51.57,51.63,12340.0,51.2582,51.2979,51.1689,51.2285,12340.0
2025-03-27 11:05:00,51.63,51.65,51.53,51.53,7659.0,51.2285,51.2483,51.1292,51.1292,7659.0
2025-03-27 11:10:00,51.52,51.6,51.45,51.57,13945.0,51.1193,51.1987,51.0499,51.1689,13945.0
2025-03-27 11:15:00,51.56,51.57,51.36,51.37,23428.0,51.159,51.1689,50.9606,50.9705,23428.0
2025-03-27 11:20:00,51.37,51.37,51.21,51.29,30933.0,50.9705,50.9705,50.8117,50.8911,30933.0
2025-03-27 11:25:00,51.27,51.31,51.23,51.25,11112.0,50.8713,50.911,50.8316,50.8514,11112.0
2025-03-27 11:30:00,51.23,51.26,51.19,51.25,6988.0,50.8316,50.8613,50.7919,50.8514,6988.0
2025-03-27 11:35:00,51.25,51.29,51.14,51.15,9721.0,50.8514,50.8911,50.7423,50.7522,9721.0
2025-03-27 11:40:00,51.16,51.16,51.06,51.12,12760.0,50.7621,50.7621,50.6629,50.7224,12760.0
2025-03-27 11:45:00,51.12,51.14,51.04,51.05,19511.0,50.7224,50.7423,50.6431,50.653,19511.0
2025-03-27 11:50:00,51.05,51.15,51.05,51.12,6149.0,50.653,50.7522,50.653,50.7224,6149.0
2025-03-27 11:55:00,51.09,51.09,50.98,50.99,12815.0,50.6927,50.6927,50.5835,50.5934,12815.0
2025-03-27 12:00:00,50.98,51.07,50.96,51.04,8348.0,50.5835,50.6728,50.5637,50.6431,8348.0
2025-03-27 12:05:00,51.05,51.08,50.99,51.04,12509.0,50.653,50.6827,50.5934,50.6431,12509.0
2025-03-27 12:10:00,51.04,51.04,50.93,50.97,6109.0,50.6431,50.6431,50.5339,50.5736,6109.0
2025-03-27 12:15:00,50.96,51.1,50.95,51.08,10556.0,50.5637,50.7026,50.5538,50.6827,10556.0
2025-03-27 12:20:00,51.07,51.14,50.99,51.01,12194.0,50.6728,50.7423,50.5934,50.6133,12194.0
2025-03-27 12:25:00,50.98,50.98,50.88,50.9,10151.0,50.5835,50.5835,50.4843,50.5041,10151.0
2025-03-27 12:30:00,50.9,50.99,50.9,50.94,6897.0,50.5041,50.5934,50.5041,50.5438,6897.0
2025-03-27 12:35:00,50.94,50.94,50.82,50.86,8284.0,50.5438,50.5438,50.4248,50.4645,8284.0
2025-03-27 12:40:00,50.85,50.88,50.82,50.85,115834.0,50.4545,50.4843,50.4248,50.4545,115834.0
2025-03-27 12:45:00,50.84,50.86,50.73,50.73,10432.0,50.4446,50.4645,50.3355,50.3355,10432.0
2025-03-27 12:50:00,50.72,50.75,50.6,50.64,60817.0,50.3255,50.3553,50.2065,50.2462,60817.0
2025-03-27 12:55:00,50.63,50.63,50.52,50.57,10958.0,50.2362,50.2362,50.1271,50.1767,10958.0
2025-03-27 13:00:00,50.57,50.69,50.57,50.62,29962.0,50.1767,50.2958,50.1767,50.2263,29962.0
2025-03-27 13:05:00,50.62,50.66,50.55,50.6,24272.0,50.2263,50.266,50.1569,50.2065,24272.0
2025-03-27 13:10:00,50.59,50.68,50.58,50.68,9135.0,50.1966,50.2859,50.1866,50.2859,9135.0
2025-03-27 13:15:00,50.68,50.69,50.55,50.57,14828.0,50.2859,50.2958,50.1569,50.1767,14828.0
2025-03-27 13:20:00,50.55,50.56,50.45,50.52,36166.0,50.1569,50.1668,50.0576,50.1271,36166.0
2025-03-27 13:25:00,50.51,50.53,50.32,50.37,23064.0,50.1172,50.137,49.9287,49.9783,23064.0
2025-03-27 13:30:00,50.36,50.53,50.35,50.48,16513.0,49.9683,50.137,49.9584,50.0874,16513.0
2025-03-27 13:35:00,50.48,50.49,50.4,50.45,10569.0,50.0874,50.0973,50.008,50.0576,10569.0
2025-03-27 13:40:00,50.45,50.49,50.42,50.42,14493.0,50.0576,50.0973,50.0279,50.0279,14493.0
2025-03-27 13:45:00,50.43,50.44,50.34,50.39,62991.0,50.0378,50.0477,49.9485,49.9981,62991.0
2025-03-27 13:50:00,50.4,50.46,50.26,50.26,29022.0,50.008,50.0676,49.8691,49.8691,29022.0
2025-03-27 13:55:00,50.27,50.29,50.19,50.29,31339.0,49.879,49.8989,49.7997,49.8989,31339.0
2025-03-27 14:00:00,50.3,50.54,50.28,50.54,16623.0,49.9088,50.1469,49.889,50.1469,16623.0
2025-03-27 14:05:00,50.54,50.68,50.52,50.64,23135.0,50.1469,50.2859,50.1271,50.2462,23135.0
2025-03-27 14:10:00,50.65,50.67,50.6,50.66,12115.0,50.2561,50.2759,50.2065,50.266,12115.0
2025-03-27 14:15:00,50.68,50.7,50.61,50.62,54721.0,50.2859,50.3057,50.2164,50.2263,54721.0
2025-03-27 14:20:00,50.62,50.78,50.55,50.62,72924.0,50.2263,50.3851,50.1569,50.2263,72924.0
2025-03-27 14:25:00,50.6,50.63,50.55,50.57,30407.0,50.2065,50.2362,50.1569,50.1767,30407.0
2025-03-27 14:30:00,50.57,50.71,50.56,50.7,19590.0,50.1767,50.3156,50.1668,50.3057,19590.0
2025-03-27 14:35:00,50.7,50.75,50.68,50.75,14604.0,50.3057,50.3553,50.2859,50.3553,14604.0
2025-03-27 14:40:00,50.76,50.87,50.74,50.8,17361.0,50.3652,50.4744,50.3454,50.4049,17361.0
2025-03-27 14:45:00,50.81,50.88,50.81,50.86,11238.0,50.4148,50.4843,50.4148,50.4645,11238.0
2025-03-27 14:50:00,50.86,51.03,50.85,50.94,22048.0,50.4645,50.6331,50.4545,50.5438,22048.0
2025-03-27 14:55:00,50.94,50.95,50.81,50.83,16825.0,50.5438,50.5538,50.4148,50.4347,16825.0
2025-03-27 15:00:00,50.82,50.99,50.82,50.96,18571.0,50.4248,50.5934,50.4248,50.5637,18571.0
2025-03-27 15:05:00,50.96,51.0,50.9,50.93,16388.0,50.5637,50.6034,50.5041,50.5339,16388.0
2025-03-27 15:10:00,50.92,51.02,50.9,51.0,29949.0,50.524,50.6232,50.5041,50.6034,29949.0
2025-03-27 15:15:00,51.0,51.11,50.99,51.1,26030.0,50.6034,50.7125,50.5934,50.7026,26030.0
2025-03-27 15:20:00,51.11,51.19,51.06,51.12,40917.0,50.7125,50.7919,50.6629,50.7224,40917.0
2025-03-27 15:25:00,51.11,51.15,51.04,51.1,28955.0,50.7125,50.7522,50.6431,50.7026,28955.0
2025-03-27 15:30:00,51.1,51.18,51.02,51.16,46211.0,50.7026,50.782,50.6232,50.7621,46211.0
2025-03-27 15:35:00,51.17,51.19,51.04,51.07,39666.0,50.772,50.7919,50.6431,50.6728,39666.0
2025-03-27 15:40:00,51.07,51.17,51.01,51.07,48505.0,50.6728,50.772,50.6133,50.6728,48505.0
2025-03-27 15:45:00,51.07,51.13,50.93,51.11,67361.0,50.6728,50.7324,50.5339,50.7125,67361.0
2025-03-27 15:50:00,51.11,51.11,50.83,50.89,137412.0,50.7125,50.7125,50.4347,50.4942,137412.0
2025-03-27 15:55:00,50.89,51.01,50.77,50.8,342657.0,50.4942,50.6133,50.3752,50.4049,342657.0
2025-03-28 09:30:00,50.34,50.47,50.19,50.27,74135.0,49.9485,50.0775,49.7997,49.879,74135.0
2025-03-28 09:35:00,50.17,50.41,50.16,50.32,48213.0,49.7798,50.018,49.7699,49.9287,48213.0
2025-03-28 09:40:00,50.3,50.31,50.05,50.11,59611.0,49.9088,49.9187,49.6608,49.7203,59611.0
2025-03-28 09:45:00,50.09,50.29,50.0,50.21,38764.0,49.7004,49.8989,49.6111,49.8195,38764.0
2025-03-28 09:50:00,50.17,50.18,49.82,49.89,54055.0,49.7798,49.7897,49.4325,49.502,54055.0
2025-03-28 09:55:00,49.89,49.89,49.68,49.71,40134.0,49.502,49.502,49.2936,49.3234,40134.0
2025-03-28 10:00:00,49.7,49.97,49.51,49.86,91696.0,49.3135,49.5814,49.125,49.4722,91696.0
2025-03-28 10:05:00,49.86,49.87,49.52,49.68,80677.0,49.4722,49.4822,49.1349,49.2936,80677.0
2025-03-28 10:10:00,49.65,49.73,49.54,49.58,73289.0,49.2639,49.3432,49.1547,49.1944,73289.0
2025-03-28 10:15:00,49.6,49.73,49.53,49.55,40698.0,49.2143,49.3432,49.1448,49.1646,40698.0
2025-03-28 10:20:00,49.57,49.73,49.52,49.7,51900.0,49.1845,49.3432,49.1349,49.3135,51900.0
2025-03-28 10:25:00,49.69,49.7,49.51,49.59,33887.0,49.3036,49.3135,49.125,49.2043,33887.0
2025-03-28 10:30:00,49.58,49.73,49.49,49.59,53099.0,49.1944,49.3432,49.1051,49.2043,53099.0
2025-03-28 10:35:00,49.59,49.66,49.44,49.63,29793.0,49.2043,49.2738,49.0555,49.244,29793.0
2025-03-28 10:40:00,49.63,49.68,49.56,49.66,20497.0,49.244,49.2936,49.1746,49.2738,20497.0
2025-03-28 10:45:00,49.64,49.64,49.49,49.56,23936.0,49.2539,49.2539,49.1051,49.1746,23936.0
2025-03-28 10:50:00,49.54,49.77,49.54,49.74,45716.0,49.1547,49.3829,49.1547,49.3532,45716.0
2025-03-28 10:55:00,49.73,49.74,49.53,49.6,36794.0,49.3432,49.3532,49.1448,49.2143,36794.0
2025-03-28 11:00:00,49.64,49.69,49.48,49.54,50244.0,49.2539,49.3036,49.0952,49.1547,50244.0
2025-03-28 11:05:00,49.55,49.68,49.54,49.59,44478.0,49.1646,49.2936,49.1547,49.2043,44478.0
2025-03-28 11:10:00,49.59,49.75,49.56,49.68,51096.0,49.2043,49.3631,49.1746,49.2936,51096.0
2025-03-28 11:15:00,49.68,49.72,49.62,49.68,37705.0,49.2936,49.3333,49.2341,49.2936,37705.0
2025-03-28 11:20:00,49.66,49.72,49.53,49.56,25333.0,49.2738,49.3333,49.1448,49.1746,25333.0
2025-03-28 11:25:00,49.57,49.6,49.48,49.54,21075.0,49.1845,49.2143,49.0952,49.1547,21075.0
2025-03-28 11:30:00,49.53,49.68,49.52,49.64,19169.0,49.1448,49.2936,49.1349,49.2539,19169.0
2025-03-28 11:35:00,49.64,49.68,49.59,49.62,24084.0,49.2539,49.2936,49.2043,49.2341,24084.0
2025-03-28 11:40:00,49.62,49.65,49.48,49.5,41974.0,49.2341,49.2639,49.0952,49.115,41974.0
2025-03-28 11:45:00,49.49,49.51,49.45,49.47,28067.0,49.1051,49.125,49.0654,49.0853,28067.0
2025-03-28 11:50:00,49.46,49.46,49.31,49.37,30660.0,49.0753,49.0753,48.9265,48.986,30660.0
2025-03-28 11:55:00,49.38,49.39,49.25,49.27,47959.0,48.996,49.0059,48.867,48.8868,47959.0
2025-03-28 12:00:00,49.28,49.37,49.27,49.34,26879.0,48.8967,48.986,48.8868,48.9563,26879.0
2025-03-28 12:05:00,49.35,49.47,49.31,49.31,37203.0,48.9662,49.0853,48.9265,48.9265,37203.0
2025-03-28 12:10:00,49.3,49.35,49.27,49.33,18710.0,48.9166,48.9662,48.8868,48.9464,18710.0
2025-03-28 12:15:00,49.33,49.34,49.17,49.21,33391.0,48.9464,48.9563,48.7876,48.8273,33391.0
2025-03-28 12:20:00,49.21,49.25,49.12,49.16,32307.0,48.8273,48.867,48.738,48.7777,32307.0
2025-03-28 12:25:00,49.15,49.16,49.06,49.1,211362.0,48.7678,48.7777,48.6785,48.7181,211362.0
2025-03-28 12:30:00,49.11,49.2,49.07,49.2,21747.0,48.7281,48.8174,48.6884,48.8174,21747.0
2025-03-28 12:35:00,49.2,49.25,49.08,49.16,38249.0,48.8174,48.867,48.6983,48.7777,38249.0
2025-03-28 12:40:00,49.16,49.18,48.96,49.04,242705.0,48.7777,48.7975,48.5792,48.6586,242705.0
2025-03-28 12:45:00,49.05,49.05,48.96,49.0,38825.0,48.6685,48.6685,48.5792,48.6189,38825.0
2025-03-28 12:50:00,49.0,49.15,48.97,49.13,29596.0,48.6189,48.7678,48.5892,48.7479,29596.0
2025-03-28 12:55:00,49.12,49.14,49.02,49.03,24889.0,48.738,48.7578,48.6388,48.6487,24889.0
2025-03-28 13:00:00,49.01,49.03,48.87,48.87,62823.0,48.6288,48.6487,48.4899,48.4899,62823.0
2025-03-28 13:05:00,48.87,48.88,48.55,48.55,58419.0,48.4899,48.4999,48.1724,48.1724,58419.0
2025-03-28 13:10:00,48.55,48.6,48.47,48.56,89342.0,48.1724,48.222,48.093,48.1823,89342.0
2025-03-28 13:15:00,48.55,48.66,48.44,48.57,78863.0,48.1724,48.2816,48.0633,48.1923,78863.0
2025-03-28 13:20:00,48.56,48.59,48.41,48.53,52533.0,48.1823,48.2121,48.0335,48.1526,52533.0
2025-03-28 13:25:00,48.52,48.54,48.37,48.43,45877.0,48.1427,48.1625,47.9938,48.0534,45877.0
2025-03-28 13:30:00,48.43,48.52,48.4,48.46,51351.0,48.0534,48.1427,48.0236,48.0831,51351.0
2025-03-28 13:35:00,48.46,48.53,48.38,48.52,49089.0,48.0831,48.1526,48.0037,48.1427,49089.0
2025-03-28 13:40:00,48.52,48.53,48.46,48.47,64326.0,48.1427,48.1526,48.0831,48.093,64326.0
2025-03-28 13:45:00,48.47,48.55,48.47,48.49,57848.0,48.093,48.1724,48.093,48.1129,57848.0
2025-03-28 13:50:00,48.49,48.59,48.48,48.52,71561.0,48.1129,48.2121,48.103,48.1427,71561.0
2025-03-28 13:55:00,48.53,48.66,48.51,48.66,167847.0,48.1526,48.2816,48.1327,48.2816,167847.0
2025-03-28 14:00:00,48.66,48.8,48.64,48.74,48809.0,48.2816,48.4205,48.2617,48.3609,48809.0
2025-03-28 14:05:00,48.74,48.84,48.65,48.84,150266.0,48.3609,48.4602,48.2716,48.4602,150266.0
2025-03-28 14:10:00,48.84,48.92,48.8,48.84,57247.0,48.4602,48.5395,48.4205,48.4602,57247.0
2025-03-28 14:15:00,48.85,49.18,48.84,49.18,72463.0,48.4701,48.7975,48.4602,48.7975,72463.0
2025-03-28 14:20:00,49.18,49.2,49.09,49.13,54797.0,48.7975,48.8174,48.7082,48.7479,54797.0
2025-03-28 14:25:00,49.12,49.16,48.97,49.11,73743.0,48.738,48.7777,48.5892,48.7281,73743.0
2025-03-28 14:30:00,49.1,49.14,49.03,49.06,63605.0,48.7181,48.7578,48.6487,48.6785,63605.0
2025-03-28 14:35:00,49.07,49.2,49.05,49.15,78665.0,48.6884,48.8174,48.6685,48.7678,78665.0
2025-03-28 14:40:00,49.15,49.17,49.08,49.13,185125.0,48.7678,48.7876,48.6983,48.7479,185125.0
2025-03-28 14:45:00,49.12,49.16,49.04,49.07,51831.0,48.738,48.7777,48.6586,48.6884,51831.0
2025-03-28 14:50:00,49.08,49.22,49.06,49.19,160815.0,48.6983,48.8372,48.6785,48.8074,160815.0
2025-03-28 14:55:00,49.19,49.21,49.03,49.09,175222.0,48.8074,48.8273,48.6487,48.7082,175222.0
2025-03-28 15:00:00,49.1,49.22,49.07,49.18,115356.0,48.7181,48.8372,48.6884,48.7975,115356.0
2025-03-28 15:05:00,49.18,49.21,49.06,49.08,116705.0,48.7975,48.8273,48.6785,48.6983,116705.0
2025-03-28 15:10:00,49.09,49.19,49.05,49.17,154537.0,48.7082,48.8074,48.6685,48.7876,154537.0
2025-03-28 15:15:00,49.16,49.19,48.97,49.05,184556.0,48.7777,48.8074,48.5892,48.6685,184556.0
2025-03-28 15:20:00,49.04,49.06,48.87,48.89,78827.0,48.6586,48.6785,48.4899,48.5098,78827.0
2025-03-28 15:25:00,48.89,48.9,48.68,48.71,94285.0,48.5098,48.5197,48.3014,48.3312,94285.0
2025-03-28 15:30:00,48.71,48.76,48.39,48.4,206993.0,48.3312,48.3808,48.0137,48.0236,206993.0
2025-03-28 15:35:00,48.41,48.48,48.28,48.29,221317.0,48.0335,48.103,47.9045,47.9144,221317.0
2025-03-28 15:40:00,48.3,48.42,48.26,48.37,183948.0,47.9244,48.0434,47.8847,47.9938,183948.0
2025-03-28 15:45:00,48.36,48.45,48.31,48.44,161506.0,47.9839,48.0732,47.9343,48.0633,161506.0
2025-03-28 15:50:00,48.44,48.69,48.38,48.69,362127.0,48.0633,48.3113,48.0037,48.3113,362127.0
2025-03-28 15:55:00,48.69,48.78,48.6,48.67,915534.0,48.3113,48.4006,48.222,48.2915,915534.0
2025-03-31 09:30:00,48.17,48.21,47.7,47.91,159570.0,47.7954,47.8351,47.329,47.5374,159570.0
2025-03-31 09:35:00,47.91,48.33,47.78,48.04,97542.0,47.5374,47.9541,47.4084,47.6664,97542.0
2025-03-31 09:40:00,48.03,48.03,47.43,47.51,62094.0,47.6565,47.6565,47.0611,47.1405,62094.0
2025-03-31 09:45:00,47.47,47.84,47.46,47.83,34088.0,47.1008,47.4679,47.0909,47.458,34088.0
2025-03-31 09:50:00,47.8,48.07,47.73,48.05,41430.0,47.4283,47.6962,47.3588,47.6763,41430.0
2025-03-31 09:55:00,48.05,48.28,48.01,48.08,29344.0,47.6763,47.9045,47.6366,47.7061,29344.0
2025-03-31 10:00:00,48.07,48.39,48.06,48.19,63242.0,47.6962,48.0137,47.6862,47.8152,63242.0
2025-03-31 10:05:00,48.19,48.22,47.93,48.05,106803.0,47.8152,47.845,47.5572,47.6763,106803.0
2025-03-31 10:10:00,48.02,48.12,47.95,48.09,53524.0,47.6465,47.7458,47.5771,47.716,53524.0
2025-03-31 10:15:00,48.09,48.12,47.72,47.8,67884.0,47.716,47.7458,47.3489,47.4283,67884.0
2025-03-31 10:20:00,47.82,47.85,47.64,47.71,64336.0,47.4481,47.4779,47.2695,47.339,64336.0
2025-03-31 10:25:00,47.69,47.81,47.64,47.79,43678.0,47.3191,47.4382,47.2695,47.4183,43678.0
2025-03-31 10:30:00,47.8,48.18,47.79,48.18,95874.0,47.4283,47.8053,47.4183,47.8053,95874.0
2025-03-31 10:35:00,48.19,48.4,48.15,48.35,239466.0,47.8152,48.0236,47.7755,47.974,239466.0
2025-03-31 10:40:00,48.34,48.38,48.2,48.28,19929.0,47.9641,48.0037,47.8251,47.9045,19929.0
2025-03-31 10:45:00,48.29,48.43,48.23,48.24,45414.0,47.9144,48.0534,47.8549,47.8648,45414.0
2025-03-31 10:50:00,48.23,48.24,48.08,48.12,39669.0,47.8549,47.8648,47.7061,47.7458,39669.0
2025-03-31 10:55:00,48.14,48.14,47.94,48.02,53526.0,47.7656,47.7656,47.5672,47.6465,53526.0
2025-03-31 11:00:00,48.04,48.22,48.04,48.06,48499.0,47.6664,47.845,47.6664,47.6862,48499.0
2025-03-31 11:05:00,48.06,48.1,47.93,47.96,58848.0,47.6862,47.7259,47.5572,47.587,58848.0
2025-03-31 11:10:00,47.95,48.02,47.77,47.78,49771.0,47.5771,47.6465,47.3985,47.4084,49771.0
2025-03-31 11:15:00,47.79,47.88,47.77,47.84,46586.0,47.4183,47.5076,47.3985,47.4679,46586.0
2025-03-31 11:20:00,47.84,48.0,47.83,47.98,57004.0,47.4679,47.6267,47.458,47.6069,57004.0
2025-03-31 11:25:00,47.98,48.04,47.84,47.88,57712.0,47.6069,47.6664,47.4679,47.5076,57712.0
2025-03-31 11:30:00,47.89,48.0,47.89,47.99,40603.0,47.5176,47.6267,47.5176,47.6168,40603.0
2025-03-31 11:35:00,47.98,48.17,47.98,48.09,41098.0,47.6069,47.7954,47.6069,47.716,41098.0
2025-03-31 11:40:00,48.09,48.16,48.05,48.06,27344.0,47.716,47.7855,47.6763,47.6862,27344.0
2025-03-31 11:45:00,48.06,48.07,47.9,47.91,47158.0,47.6862,47.6962,47.5275,47.5374,47158.0
2025-03-31 11:50:00,47.92,47.93,47.86,47.86,17318.0,47.5473,47.5572,47.4878,47.4878,17318.0
2025-03-31 11:55:00,47.84,47.84,47.69,47.73,32900.0,47.4679,47.4679,47.3191,47.3588,32900.0
2025-03-31 12:00:00,47.73,47.79,47.66,47.69,62709.0,47.3588,47.4183,47.2893,47.3191,62709.0
2025-03-31 12:05:00,47.68,47.7,47.56,47.62,37938.0,47.3092,47.329,47.1901,47.2497,37938.0
2025-03-31 12:10:00,47.63,47.66,47.53,47.65,58887.0,47.2596,47.2893,47.1604,47.2794,58887.0
2025-03-31 12:15:00,47.66,47.67,47.56,47.62,58924.0,47.2893,47.2993,47.1901,47.2497,58924.0
2025-03-31 12:20:00,47.62,47.62,47.51,47.52,45901.0,47.2497,47.2497,47.1405,47.1504,45901.0
2025-03-31 12:25:00,47.52,47.65,47.49,47.63,73515.0,47.1504,47.2794,47.1207,47.2596,73515.0
2025-03-31 12:30:00,47.63,47.74,47.61,47.72,60826.0,47.2596,47.3687,47.2397,47.3489,60826.0
2025-03-31 12:35:00,47.74,47.77,47.64,47.7,57651.0,47.3687,47.3985,47.2695,47.329,57651.0
2025-03-31 12:40:00,47.7,47.74,47.66,47.73,47903.0,47.329,47.3687,47.2893,47.3588,47903.0
2025-03-31 12:45:00,47.72,47.8,47.68,47.79,43491.0,47.3489,47.4283,47.3092,47.4183,43491.0
2025-03-31 12:50:00,47.8,47.81,47.71,47.8,68276.0,47.4283,47.4382,47.339,47.4283,68276.0
2025-03-31 12:55:00,47.79,47.79,47.58,47.66,55364.0,47.4183,47.4183,47.21,47.2893,55364.0
2025-03-31 13:00:00,47.65,47.78,47.59,47.74,52033.0,47.2794,47.4084,47.2199,47.3687,52033.0
2025-03-31 13:05:00,47.73,48.01,47.71,48.0,137156.0,47.3588,47.6366,47.339,47.6267,137156.0
2025-03-31 13:10:00,48.0,48.04,47.88,47.88,123174.0,47.6267,47.6664,47.5076,47.5076,123174.0
2025-03-31 13:15:00,47.89,47.93,47.71,47.73,71500.0,47.5176,47.5572,47.339,47.3588,71500.0
2025-03-31 13:20:00,47.72,47.72,47.58,47.68,66793.0,47.3489,47.3489,47.21,47.3092,66793.0
2025-03-31 13:25:00,47.67,47.69,47.59,47.69,47344.0,47.2993,47.3191,47.2199,47.3191,47344.0
2025-03-31 13:30:00,47.69,47.79,47.67,47.79,53435.0,47.3191,47.4183,47.2993,47.4183,53435.0
2025-03-31 13:35:00,47.79,47.84,47.74,47.79,72251.0,47.4183,47.4679,47.3687,47.4183,72251.0
2025-03-31 13:40:00,47.78,47.79,47.63,47.66,44222.0,47.4084,47.4183,47.2596,47.2893,44222.0
2025-03-31 13:45:00,47.66,47.74,47.61,47.66,61988.0,47.2893,47.3687,47.2397,47.2893,61988.0
2025-03-31 13:50:00,47.66,47.82,47.62,47.78,77903.0,47.2893,47.4481,47.2497,47.4084,77903.0
2025-03-31 13:55:00,47.78,47.78,47.57,47.58,42889.0,47.4084,47.4084,47.2,47.21,42889.0
2025-03-31 14:00:00,47.58,47.81,47.55,47.8,59606.0,47.21,47.4382,47.1802,47.4283,59606.0
2025-03-31 14:05:00,47.81,48.0,47.81,47.97,72868.0,47.4382,47.6267,47.4382,47.5969,72868.0
2025-03-31 14:10:00,47.96,48.1,47.95,47.97,177624.0,47.587,47.7259,47.5771,47.5969,177624.0
2025-03-31 14:15:00,47.95,48.02,47.9,47.97,102405.0,47.5771,47.6465,47.5275,47.5969,102405.0
2025-03-31 14:20:00,47.97,48.15,47.93,48.0,235109.0,47.5969,47.7755,47.5572,47.6267,235109.0
2025-03-31 14:25:00,48.0,48.12,47.98,48.11,84113.0,47.6267,47.7458,47.6069,47.7358,84113.0
2025-03-31 14:30:00,48.11,48.29,48.09,48.21,99402.0,47.7358,47.9144,47.716,47.8351,99402.0
2025-03-31 14:35:00,48.21,48.39,48.2,48.25,163422.0,47.8351,48.0137,47.8251,47.8748,163422.0
2025-03-31 14:40:00,48.25,48.44,48.22,48.36,239861.0,47.8748,48.0633,47.845,47.9839,239861.0
2025-03-31 14:45:00,48.37,48.48,48.23,48.45,66940.0,47.9938,48.103,47.8549,48.0732,66940.0
2025-03-31 14:50:00,48.46,48.61,48.46,48.59,103352.0,48.0831,48.232,48.0831,48.2121,103352.0
2025-03-31 14:55:00,48.59,48.59,48.33,48.36,60346.0,48.2121,48.2121,47.9541,47.9839,60346.0
2025-03-31 15:00:00,48.34,48.55,48.34,48.51,58078.0,47.9641,48.1724,47.9641,48.1327,58078.0
2025-03-31 15:05:00,48.5,48.6,48.43,48.46,85328.0,48.1228,48.222,48.0534,48.0831,85328.0
2025-03-31 15:10:00,48.46,48.51,48.36,48.39,151173.0,48.0831,48.1327,47.9839,48.0137,151173.0
2025-03-31 15:15:00,48.39,48.53,48.35,48.38,182391.0,48.0137,48.1526,47.974,48.0037,182391.0
2025-03-31 15:20:00,48.37,48.66,48.37,48.54,84164.0,47.9938,48.2816,47.9938,48.1625,84164.0
2025-03-31 15:25:00,48.54,48.55,48.42,48.43,70952.0,48.1625,48.1724,48.0434,48.0534,70952.0
2025-03-31 15:30:00,48.43,48.63,48.43,48.62,186584.0,48.0534,48.2518,48.0534,48.2419,186584.0
2025-03-31 15:35:00,48.62,48.7,48.57,48.62,103417.0,48.2419,48.3213,48.1923,48.2419,103417.0
2025-03-31 15:40:00,48.62,48.84,48.6,48.61,483468.0,48.2419,48.4602,48.222,48.232,483468.0
2025-03-31 15:45:00,48.6,48.68,48.55,48.57,199177.0,48.222,48.3014,48.1724,48.1923,199177.0
2025-03-31 15:50:00,48.56,48.76,48.32,48.39,429006.0,48.1823,48.3808,47.9442,48.0137,429006.0
2025-03-31 15:55:00,48.37,48.49,48.21,48.47,1568295.0,47.9938,48.1129,47.8351,48.093,1568295.0
2025-04-01 09:30:00,48.53,48.71,48.28,48.34,159485.0,48.1526,48.3312,47.9045,47.9641,159485.0
2025-04-01 09:35:00,48.36,48.4,47.69,47.8,54763.0,47.9839,48.0236,47.3191,47.4283,54763.0
2025-04-01 09:40:00,47.81,47.89,47.55,47.63,68890.0,47.4382,47.5176,47.1802,47.2596,68890.0
2025-04-01 09:45:00,47.6,48.06,47.56,47.89,92256.0,47.2298,47.6862,47.1901,47.5176,92256.0
2025-04-01 09:50:00,47.9,47.93,47.72,47.73,79878.0,47.5275,47.5572,47.3489,47.3588,79878.0
2025-04-01 09:55:00,47.7,47.73,47.5,47.57,106468.0,47.329,47.3588,47.1306,47.2,106468.0
2025-04-01 10:00:00,47.6,47.87,47.47,47.74,91828.0,47.2298,47.4977,47.1008,47.3687,91828.0
2025-04-01 10:05:00,47.74,47.83,47.6,47.72,140272.0,47.3687,47.458,47.2298,47.3489,140272.0
2025-04-01 10:10:00,47.72,47.75,47.53,47.6,110048.0,47.3489,47.3786,47.1604,47.2298,110048.0
2025-04-01 10:15:00,47.6,47.67,47.54,47.58,122495.0,47.2298,47.2993,47.1703,47.21,122495.0
2025-04-01 10:20:00,47.58,47.61,47.28,47.4,191266.0,47.21,47.2397,46.9123,47.0314,191266.0
2025-04-01 10:25:00,47.4,47.47,47.22,47.24,167969.0,47.0314,47.1008,46.8528,46.8726,167969.0
2025-04-01 10:30:00,47.24,47.65,47.21,47.6,163347.0,46.8726,47.2794,46.8428,47.2298,163347.0
2025-04-01 10:35:00,47.61,47.97,47.58,47.91,63273.0,47.2397,47.5969,47.21,47.5374,63273.0
2025-04-01 10:40:00,47.9,48.12,47.87,48.02,69655.0,47.5275,47.7458,47.4977,47.6465,69655.0
2025-04-01 10:45:00,48.03,48.03,47.85,48.01,65275.0,47.6565,47.6565,47.4779,47.6366,65275.0
2025-04-01 10:50:00,48.02,48.24,48.01,48.18,85782.0,47.6465,47.8648,47.6366,47.8053,85782.0
2025-04-01 10:55:00,48.18,48.26,48.07,48.26,56508.0,47.8053,47.8847,47.6962,47.8847,56508.0
2025-04-01 11:00:00,48.27,48.33,48.21,48.24,59160.0,47.8946,47.9541,47.8351,47.8648,59160.0
2025-04-01 11:05:00,48.24,48.37,48.23,48.34,43018.0,47.8648,47.9938,47.8549,47.9641,43018.0
2025-04-01 11:10:00,48.34,48.52,48.25,48.52,79253.0,47.9641,48.1427,47.8748,48.1427,79253.0
2025-04-01 11:15:00,48.5,48.55,48.42,48.47,81349.0,48.1228,48.1724,48.0434,48.093,81349.0
2025-04-01 11:20:00,48.47,48.52,48.43,48.46,56094.0,48.093,48.1427,48.0534,48.0831,56094.0
2025-04-01 11:25:00,48.45,48.46,48.34,48.34,31756.0,48.0732,48.0831,47.9641,47.9641,31756.0
2025-04-01 11:30:00,48.34,48.4,48.29,48.35,76383.0,47.9641,48.0236,47.9144,47.974,76383.0
2025-04-01 11:35:00,48.35,48.36,48.23,48.28,37807.0,47.974,47.9839,47.8549,47.9045,37807.0
2025-04-01 11:40:00,48.28,48.3,48.16,48.28,39604.0,47.9045,47.9244,47.7855,47.9045,39604.0
2025-04-01 11:45:00,48.3,48.39,48.3,48.35,29409.0,47.9244,48.0137,47.9244,47.974,29409.0
2025-04-01 11:50:00,48.36,48.41,48.28,48.32,44093.0,47.9839,48.0335,47.9045,47.9442,44093.0
2025-04-01 11:55:00,48.32,48.4,48.3,48.39,30434.0,47.9442,48.0236,47.9244,48.0137,30434.0
2025-04-01 12:00:00,48.4,48.46,48.34,48.4,60581.0,48.0236,48.0831,47.9641,48.0236,60581.0
2025-04-01 12:05:00,48.4,48.46,48.33,48.44,44161.0,48.0236,48.0831,47.9541,48.0633,44161.0
2025-04-01 12:10:00,48.44,48.5,48.4,48.45,51487.0,48.0633,48.1228,48.0236,48.0732,51487.0
2025-04-01 12:15:00,48.45,48.55,48.43,48.5,33606.0,48.0732,48.1724,48.0534,48.1228,33606.0
2025-04-01 12:20:00,48.49,48.5,48.34,48.4,50043.0,48.1129,48.1228,47.9641,48.0236,50043.0
2025-04-01 12:25:00,48.39,48.39,48.22,48.25,31936.0,48.0137,48.0137,47.845,47.8748,31936.0
2025-04-01 12:30:00,48.25,48.34,48.16,48.23,42123.0,47.8748,47.9641,47.7855,47.8549,42123.0
2025-04-01 12:35:00,48.23,48.33,48.1,48.1,43139.0,47.8549,47.9541,47.7259,47.7259,43139.0
2025-04-01 12:40:00,48.1,48.17,48.05,48.12,55532.0,47.7259,47.7954,47.6763,47.7458,55532.0
2025-04-01 12:45:00,48.12,48.15,48.04,48.13,38424.0,47.7458,47.7755,47.6664,47.7557,38424.0
2025-04-01 12:50:00,48.14,48.24,48.1,48.2,38502.0,47.7656,47.8648,47.7259,47.8251,38502.0
2025-04-01 12:55:00,48.19,48.28,48.18,48.18,48126.0,47.8152,47.9045,47.8053,47.8053,48126.0
2025-04-01 13:00:00,48.16,48.21,48.11,48.14,32085.0,47.7855,47.8351,47.7358,47.7656,32085.0
2025-04-01 13:05:00,48.13,48.13,48.01,48.12,31007.0,47.7557,47.7557,47.6366,47.7458,31007.0
2025-04-01 13:10:00,48.11,48.23,48.08,48.22,67521.0,47.7358,47.8549,47.7061,47.845,67521.0
2025-04-01 13:15:00,48.21,48.23,48.06,48.06,39428.0,47.8351,47.8549,47.6862,47.6862,39428.0
2025-04-01 13:20:00,48.07,48.15,48.04,48.08,29494.0,47.6962,47.7755,47.6664,47.7061,29494.0
2025-04-01 13:25:00,48.07,48.1,47.96,47.99,28829.0,47.6962,47.7259,47.587,47.6168,28829.0
2025-04-01 13:30:00,47.97,48.11,47.95,48.02,61331.0,47.5969,47.7358,47.5771,47.6465,61331.0
2025-04-01 13:35:00,48.02,48.27,48.02,48.25,77168.0,47.6465,47.8946,47.6465,47.8748,77168.0
2025-04-01 13:40:00,48.25,48.28,48.07,48.08,27232.0,47.8748,47.9045,47.6962,47.7061,27232.0
2025-04-01 13:45:00,48.07,48.1,48.03,48.08,24875.0,47.6962,47.7259,47.6565,47.7061,24875.0
2025-04-01 13:50:00,48.08,48.14,47.98,47.98,24380.0,47.7061,47.7656,47.6069,47.6069,24380.0
2025-04-01 13:55:00,47.98,47.99,47.87,47.87,19320.0,47.6069,47.6168,47.4977,47.4977,19320.0
2025-04-01 14:00:00,47.88,47.88,47.72,47.73,21241.0,47.5076,47.5076,47.3489,47.3588,21241.0
2025-04-01 14:05:00,47.75,47.77,47.61,47.61,21824.0,47.3786,47.3985,47.2397,47.2397,21824.0
2025-04-01 14:10:00,47.61,47.64,47.55,47.61,50630.0,47.2397,47.2695,47.1802,47.2397,50630.0
2025-04-01 14:15:00,47.6,47.61,47.37,47.43,39521.0,47.2298,47.2397,47.0016,47.0611,39521.0
2025-04-01 14:20:00,47.44,47.44,47.28,47.37,72457.0,47.0711,47.0711,46.9123,47.0016,72457.0
2025-04-01 14:25:00,47.38,47.51,47.36,47.45,74988.0,47.0115,47.1405,46.9917,47.081,74988.0
2025-04-01 14:30:00,47.44,47.56,47.43,47.51,41322.0,47.0711,47.1901,47.0611,47.1405,41322.0
2025-04-01 14:35:00,47.51,47.52,47.38,47.4,40698.0,47.1405,47.1504,47.0115,47.0314,40698.0
2025-04-01 14:40:00,47.4,47.45,47.34,47.45,39335.0,47.0314,47.081,46.9718,47.081,39335.0
2025-04-01 14:45:00,47.45,47.45,47.36,47.36,41784.0,47.081,47.081,46.9917,46.9917,41784.0
2025-04-01 14:50:00,47.38,47.43,47.3,47.43,60596.0,47.0115,47.0611,46.9321,47.0611,60596.0
2025-04-01 14:55:00,47.44,47.58,47.44,47.51,55353.0,47.0711,47.21,47.0711,47.1405,55353.0
2025-04-01 15:00:00,47.5,47.62,47.47,47.49,41023.0,47.1306,47.2497,47.1008,47.1207,41023.0
2025-04-01 15:05:00,47.5,47.56,47.48,47.48,28325.0,47.1306,47.1901,47.1107,47.1107,28325.0
2025-04-01 15:10:00,47.48,47.6,47.46,47.59,38044.0,47.1107,47.2298,47.0909,47.2199,38044.0
2025-04-01 15:15:00,47.61,47.71,47.6,47.7,56153.0,47.2397,47.339,47.2298,47.329,56153.0
2025-04-01 15:20:00,47.71,47.76,47.6,47.73,58114.0,47.339,47.3886,47.2298,47.3588,58114.0
2025-04-01 15:25:00,47.72,47.77,47.67,47.67,49375.0,47.3489,47.3985,47.2993,47.2993,49375.0
2025-04-01 15:30:00,47.66,47.84,47.63,47.77,61290.0,47.2893,47.4679,47.2596,47.3985,61290.0
2025-04-01 15:35:00,47.77,47.92,47.74,47.9,78948.0,47.3985,47.5473,47.3687,47.5275,78948.0
2025-04-01 15:40:00,47.9,48.08,47.89,48.02,151511.0,47.5275,47.7061,47.5176,47.6465,151511.0
2025-04-01 15:45:00,48.01,48.25,47.99,48.25,278813.0,47.6366,47.8748,47.6168,47.8748,278813.0
2025-04-01 15:50:00,48.25,48.56,48.16,48.51,359826.0,47.8748,48.1823,47.7855,48.1327,359826.0
2025-04-01 15:55:00,48.54,48.62,48.35,48.5,839736.0,48.1625,48.2419,47.974,48.1228,839736.0
2025-04-02 09:30:00,47.64,47.91,47.48,47.91,64158.0,47.2695,47.5374,47.1107,47.5374,64158.0
2025-04-02 09:35:00,47.91,48.38,47.81,48.04,18170.0,47.5374,48.0037,47.4382,47.6664,18170.0
2025-04-02 09:40:00,48.01,48.07,47.75,47.98,20153.0,47.6366,47.6962,47.3786,47.6069,20153.0
2025-04-02 09:45:00,47.98,48.17,47.89,47.98,35094.0,47.6069,47.7954,47.5176,47.6069,35094.0
2025-04-02 09:50:00,48.0,48.02,47.71,47.72,48420.0,47.6267,47.6465,47.339,47.3489,48420.0
2025-04-02 09:55:00,47.72,47.85,47.72,47.77,33169.0,47.3489,47.4779,47.3489,47.3985,33169.0
2025-04-02 10:00:00,47.75,48.22,47.68,48.16,75982.0,47.3786,47.845,47.3092,47.7855,75982.0
2025-04-02 10:05:00,48.15,48.19,47.96,47.98,36372.0,47.7755,47.8152,47.587,47.6069,36372.0
2025-04-02 10:10:00,47.98,48.04,47.91,47.97,32421.0,47.6069,47.6664,47.5374,47.5969,32421.0
2025-04-02 10:15:00,47.97,48.06,47.89,47.9,18157.0,47.5969,47.6862,47.5176,47.5275,18157.0
2025-04-02 10:20:00,47.9,48.0,47.84,47.96,27840.0,47.5275,47.6267,47.4679,47.587,27840.0
2025-04-02 10:25:00,47.95,47.96,47.8,47.93,19202.0,47.5771,47.587,47.4283,47.5572,19202.0
2025-04-02 10:30:00,47.93,47.96,47.81,47.82,28737.0,47.5572,47.587,47.4382,47.4481,28737.0
2025-04-02 10:35:00,47.82,47.88,47.67,47.7,51977.0,47.4481,47.5076,47.2993,47.329,51977.0
2025-04-02 10:40:00,47.7,47.8,47.68,47.74,46597.0,47.329,47.4283,47.3092,47.3687,46597.0
2025-04-02 10:45:00,47.75,47.84,47.67,47.75,70392.0,47.3786,47.4679,47.2993,47.3786,70392.0
2025-04-02 10:50:00,47.73,47.88,47.71,47.84,32362.0,47.3588,47.5076,47.339,47.4679,32362.0
2025-04-02 10:55:00,47.84,48.0,47.84,47.99,30182.0,47.4679,47.6267,47.4679,47.6168,30182.0
2025-04-02 11:00:00,47.97,48.22,47.94,48.21,51966.0,47.5969,47.845,47.5672,47.8351,51966.0
2025-04-02 11:05:00,48.22,48.26,48.12,48.15,63376.0,47.845,47.8847,47.7458,47.7755,63376.0
2025-04-02 11:10:00,48.15,48.23,48.12,48.15,44648.0,47.7755,47.8549,47.7458,47.7755,44648.0
2025-04-02 11:15:00,48.15,48.38,48.15,48.37,64662.0,47.7755,48.0037,47.7755,47.9938,64662.0
2025-04-02 11:20:00,48.39,48.57,48.38,48.54,25766.0,48.0137,48.1923,48.0037,48.1625,25766.0
2025-04-02 11:25:00,48.54,48.65,48.49,48.5,19822.0,48.1625,48.2716,48.1129,48.1228,19822.0
2025-04-02 11:30:00,48.51,48.54,48.45,48.45,16195.0,48.1327,48.1625,48.0732,48.0732,16195.0
2025-04-02 11:35:00,48.43,48.57,48.38,48.55,16944.0,48.0534,48.1923,48.0037,48.1724,16944.0
2025-04-02 11:40:00,48.56,48.6,48.46,48.47,20787.0,48.1823,48.222,48.0831,48.093,20787.0
2025-04-02 11:45:00,48.47,48.49,48.36,48.38,19420.0,48.093,48.1129,47.9839,48.0037,19420.0
2025-04-02 11:50:00,48.35,48.39,48.31,48.38,17191.0,47.974,48.0137,47.9343,48.0037,17191.0
2025-04-02 11:55:00,48.37,48.46,48.34,48.43,16029.0,47.9938,48.0831,47.9641,48.0534,16029.0
2025-04-02 12:00:00,48.44,48.49,48.42,48.43,10791.0,48.0633,48.1129,48.0434,48.0534,10791.0
2025-04-02 12:05:00,48.43,48.48,48.4,48.46,16387.0,48.0534,48.103,48.0236,48.0831,16387.0
2025-04-02 12:10:00,48.46,48.7,48.46,48.66,24823.0,48.0831,48.3213,48.0831,48.2816,24823.0
2025-04-02 12:15:00,48.71,48.72,48.65,48.7,14181.0,48.3312,48.3411,48.2716,48.3213,14181.0
2025-04-02 12:20:00,48.72,48.79,48.69,48.78,11388.0,48.3411,48.4106,48.3113,48.4006,11388.0
2025-04-02 12:25:00,48.78,48.79,48.72,48.79,12661.0,48.4006,48.4106,48.3411,48.4106,12661.0
2025-04-02 12:30:00,48.78,48.9,48.77,48.88,30441.0,48.4006,48.5197,48.3907,48.4999,30441.0
2025-04-02 12:35:00,48.88,48.91,48.76,48.81,25670.0,48.4999,48.5296,48.3808,48.4304,25670.0
2025-04-02 12:40:00,48.81,48.86,48.75,48.85,25791.0,48.4304,48.48,48.3709,48.4701,25791.0
2025-04-02 12:45:00,48.86,49.04,48.79,49.04,41031.0,48.48,48.6586,48.4106,48.6586,41031.0
2025-04-02 12:50:00,49.04,49.08,48.99,49.04,47357.0,48.6586,48.6983,48.609,48.6586,47357.0
2025-04-02 12:55:00,49.04,49.11,48.98,49.04,48899.0,48.6586,48.7281,48.5991,48.6586,48899.0
2025-04-02 13:00:00,49.04,49.24,49.03,49.18,50179.0,48.6586,48.8571,48.6487,48.7975,50179.0
2025-04-02 13:05:00,49.2,49.37,49.19,49.3,32315.0,48.8174,48.986,48.8074,48.9166,32315.0
2025-04-02 13:10:00,49.31,49.47,49.31,49.41,42344.0,48.9265,49.0853,48.9265,49.0257,42344.0
2025-04-02 13:15:00,49.4,49.41,49.31,49.33,34795.0,49.0158,49.0257,48.9265,48.9464,34795.0
2025-04-02 13:20:00,49.32,49.32,49.16,49.24,34620.0,48.9364,48.9364,48.7777,48.8571,34620.0
2025-04-02 13:25:00,49.23,49.25,49.08,49.09,19808.0,48.8471,48.867,48.6983,48.7082,19808.0
2025-04-02 13:30:00,49.08,49.09,48.88,48.97,37925.0,48.6983,48.7082,48.4999,48.5892,37925.0
2025-04-02 13:35:00,48.96,48.96,48.79,48.89,92861.0,48.5792,48.5792,48.4106,48.5098,92861.0
2025-04-02 13:40:00,48.89,48.91,48.73,48.78,51113.0,48.5098,48.5296,48.351,48.4006,51113.0
2025-04-02 13:45:00,48.79,48.85,48.75,48.79,23755.0,48.4106,48.4701,48.3709,48.4106,23755.0
2025-04-02 13:50:00,48.79,48.79,48.67,48.75,36747.0,48.4106,48.4106,48.2915,48.3709,36747.0
2025-04-02 13:55:00,48.77,48.83,48.77,48.8,25023.0,48.3907,48.4502,48.3907,48.4205,25023.0
2025-04-02 14:00:00,48.79,48.88,48.73,48.73,45127.0,48.4106,48.4999,48.351,48.351,45127.0
2025-04-02 14:05:00,48.72,48.72,48.61,48.67,25368.0,48.3411,48.3411,48.232,48.2915,25368.0
2025-04-02 14:10:00,48.68,48.72,48.6,48.68,42722.0,48.3014,48.3411,48.222,48.3014,42722.0
2025-04-02 14:15:00,48.68,48.76,48.63,48.64,56118.0,48.3014,48.3808,48.2518,48.2617,56118.0
2025-04-02 14:20:00,48.65,48.69,48.58,48.63,62487.0,48.2716,48.3113,48.2022,48.2518,62487.0
2025-04-02 14:25:00,48.62,48.67,48.51,48.51,28033.0,48.2419,48.2915,48.1327,48.1327,28033.0
2025-04-02 14:30:00,48.51,48.71,48.5,48.71,35540.0,48.1327,48.3312,48.1228,48.3312,35540.0
2025-04-02 14:35:00,48.7,48.84,48.68,48.81,36281.0,48.3213,48.4602,48.3014,48.4304,36281.0
2025-04-02 14:40:00,48.81,48.91,48.76,48.82,39562.0,48.4304,48.5296,48.3808,48.4403,39562.0
2025-04-02 14:45:00,48.82,48.85,48.74,48.8,31045.0,48.4403,48.4701,48.3609,48.4205,31045.0
2025-04-02 14:50:00,48.8,48.82,48.74,48.8,28051.0,48.4205,48.4403,48.3609,48.4205,28051.0
2025-04-02 14:55:00,48.79,48.79,48.57,48.57,65077.0,48.4106,48.4106,48.1923,48.1923,65077.0
2025-04-02 15:00:00,48.57,48.76,48.57,48.7,46258.0,48.1923,48.3808,48.1923,48.3213,46258.0
2025-04-02 15:05:00,48.69,48.7,48.58,48.63,64579.0,48.3113,48.3213,48.2022,48.2518,64579.0
2025-04-02 15:10:00,48.61,48.63,48.46,48.48,42281.0,48.232,48.2518,48.0831,48.103,42281.0
2025-04-02 15:15:00,48.48,48.63,48.47,48.57,56093.0,48.103,48.2518,48.093,48.1923,56093.0
2025-04-02 15:20:00,48.57,48.83,48.56,48.8,79802.0,48.1923,48.4502,48.1823,48.4205,79802.0
2025-04-02 15:25:00,48.79,48.92,48.64,48.87,128203.0,48.4106,48.5395,48.2617,48.4899,128203.0
2025-04-02 15:30:00,48.89,49.0,48.8,48.95,73475.0,48.5098,48.6189,48.4205,48.5693,73475.0
2025-04-02 15:35:00,48.94,49.03,48.9,48.92,51772.0,48.5594,48.6487,48.5197,48.5395,51772.0
2025-04-02 15:40:00,48.91,49.1,48.89,49.1,58305.0,48.5296,48.7181,48.5098,48.7181,58305.0
2025-04-02 15:45:00,49.1,49.17,49.06,49.1,82246.0,48.7181,48.7876,48.6785,48.7181,82246.0
2025-04-02 15:50:00,49.09,49.15,48.99,49.07,146474.0,48.7082,48.7678,48.609,48.6884,146474.0
2025-04-02 15:55:00,49.08,49.11,48.9,48.93,343929.0,48.6983,48.7281,48.5197,48.5495,343929.0
2025-04-03 09:30:00,46.8,46.8,45.82,45.82,219249.0,46.436,46.436,45.4637,45.4637,219249.0
2025-04-03 09:35:00,45.82,45.87,44.96,45.15,372551.0,45.4637,45.5133,44.6103,44.7989,372551.0
2025-04-03 09:40:00,45.21,45.27,44.67,44.97,215413.0,44.8584,44.9179,44.3226,44.6203,215413.0
2025-04-03 09:45:00,44.97,44.97,44.28,44.31,167626.0,44.6203,44.6203,43.9356,43.9654,167626.0
2025-04-03 09:50:00,44.3,44.59,44.08,44.2,189255.0,43.9555,44.2432,43.7372,43.8563,189255.0
2025-04-03 09:55:00,44.19,44.24,43.94,43.98,222760.0,43.8463,43.8959,43.5983,43.638,222760.0
2025-04-03 10:00:00,43.97,44.03,43.8,43.84,188333.0,43.628,43.6876,43.4594,43.4991,188333.0
2025-04-03 10:05:00,43.84,44.05,43.54,43.59,216648.0,43.4991,43.7074,43.2014,43.251,216648.0
2025-04-03 10:10:00,43.58,43.71,43.4,43.46,190758.0,43.2411,43.3701,43.0625,43.122,190758.0
2025-04-03 10:15:00,43.49,43.62,43.32,43.44,220345.0,43.1518,43.2808,42.9831,43.1022,220345.0
2025-04-03 10:20:00,43.42,43.76,43.42,43.68,149720.0,43.0823,43.4197,43.0823,43.3403,149720.0
2025-04-03 10:25:00,43.67,43.98,43.66,43.76,117766.0,43.3304,43.638,43.3205,43.4197,117766.0
2025-04-03 10:30:00,43.76,43.84,43.32,43.33,96089.0,43.4197,43.4991,42.9831,42.993,96089.0
2025-04-03 10:35:00,43.32,43.33,43.16,43.2,86308.0,42.9831,42.993,42.8243,42.864,86308.0
2025-04-03 10:40:00,43.23,43.31,43.0,43.04,180903.0,42.8938,42.9732,42.6656,42.7053,180903.0
2025-04-03 10:45:00,43.04,43.05,42.68,42.78,241110.0,42.7053,42.7152,42.3481,42.4473,241110.0
2025-04-03 10:50:00,42.79,42.86,42.62,42.78,115166.0,42.4572,42.5267,42.2885,42.4473,115166.0
2025-04-03 10:55:00,42.77,42.87,42.59,42.59,91447.0,42.4374,42.5366,42.2588,42.2588,91447.0
2025-04-03 11:00:00,42.59,42.77,42.39,42.52,86576.0,42.2588,42.4374,42.0603,42.1893,86576.0
2025-04-03 11:05:00,42.53,42.55,41.95,41.98,145399.0,42.1992,42.2191,41.6238,41.6535,145399.0
2025-04-03 11:10:00,41.97,42.08,41.86,41.89,182439.0,41.6436,41.7527,41.5345,41.5642,182439.0
2025-04-03 11:15:00,41.87,42.05,41.81,41.91,131658.0,41.5444,41.723,41.4848,41.5841,131658.0
2025-04-03 11:20:00,41.91,41.92,41.72,41.76,158548.0,41.5841,41.594,41.3955,41.4352,158548.0
2025-04-03 11:25:00,41.75,41.87,41.62,41.72,175781.0,41.4253,41.5444,41.2963,41.3955,175781.0
2025-04-03 11:30:00,41.71,42.08,41.66,42.02,228844.0,41.3856,41.7527,41.336,41.6932,228844.0
2025-04-03 11:35:00,42.02,42.03,41.74,41.86,114951.0,41.6932,41.7031,41.4154,41.5345,114951.0
2025-04-03 11:40:00,41.86,41.93,41.65,41.66,157941.0,41.5345,41.6039,41.3261,41.336,157941.0
2025-04-03 11:45:00,41.65,41.65,41.31,41.33,172836.0,41.3261,41.3261,40.9887,41.0086,172836.0
2025-04-03 11:50:00,41.33,41.34,41.1,41.23,167042.0,41.0086,41.0185,40.7804,40.9093,167042.0
2025-04-03 11:55:00,41.23,41.32,41.11,41.17,131720.0,40.9093,40.9986,40.7903,40.8498,131720.0
2025-04-03 12:00:00,41.17,41.38,41.14,41.21,245008.0,40.8498,41.0582,40.82,40.8895,245008.0
2025-04-03 12:05:00,41.21,41.3,41.0,41.05,89387.0,40.8895,40.9788,40.6811,40.7307,89387.0
2025-04-03 12:10:00,41.05,41.18,41.01,41.09,137993.0,40.7307,40.8597,40.6911,40.7704,137993.0
2025-04-03 12:15:00,41.09,41.44,41.08,41.33,89201.0,40.7704,41.1177,40.7605,41.0086,89201.0
2025-04-03 12:20:00,41.33,41.36,41.13,41.2,112401.0,41.0086,41.0383,40.8101,40.8796,112401.0
2025-04-03 12:25:00,41.2,41.21,40.92,41.08,190411.0,40.8796,40.8895,40.6018,40.7605,190411.0
2025-04-03 12:30:00,41.09,41.21,40.96,41.01,89028.0,40.7704,40.8895,40.6414,40.6911,89028.0
2025-04-03 12:35:00,41.02,41.06,40.69,40.75,80758.0,40.701,40.7407,40.3735,40.4331,80758.0
2025-04-03 12:40:00,40.75,40.92,40.69,40.74,86816.0,40.4331,40.6018,40.3735,40.4232,86816.0
2025-04-03 12:45:00,40.74,40.79,40.67,40.76,72812.0,40.4232,40.4728,40.3537,40.443,72812.0
2025-04-03 12:50:00,40.76,40.76,40.36,40.36,94053.0,40.443,40.443,40.0461,40.0461,94053.0
2025-04-03 12:55:00,40.35,40.39,40.22,40.26,200024.0,40.0362,40.0759,39.9072,39.9469,200024.0
2025-04-03 13:00:00,40.26,40.32,40.03,40.04,252563.0,39.9469,40.0064,39.7187,39.7286,252563.0
2025-04-03 13:05:00,40.04,40.19,39.95,39.96,250186.0,39.7286,39.8774,39.6393,39.6492,250186.0
2025-04-03 13:10:00,39.95,40.04,39.81,39.84,142216.0,39.6393,39.7286,39.5004,39.5302,142216.0
2025-04-03 13:15:00,39.83,39.91,39.73,39.87,162733.0,39.5202,39.5996,39.421,39.5599,162733.0
2025-04-03 13:20:00,39.87,39.99,39.57,39.83,491840.0,39.5599,39.679,39.2623,39.5202,491840.0
2025-04-03 13:25:00,39.83,40.17,39.82,40.17,347180.0,39.5202,39.8576,39.5103,39.8576,347180.0
2025-04-03 13:30:00,40.18,40.43,40.17,40.34,314555.0,39.8675,40.1156,39.8576,40.0263,314555.0
2025-04-03 13:35:00,40.34,40.52,40.22,40.22,152103.0,40.0263,40.2049,39.9072,39.9072,152103.0
2025-04-03 13:40:00,40.22,40.29,40.09,40.24,84982.0,39.9072,39.9767,39.7782,39.927,84982.0
2025-04-03 13:45:00,40.25,40.47,40.2,40.39,167644.0,39.937,40.1553,39.8874,40.0759,167644.0
2025-04-03 13:50:00,40.39,40.86,40.32,40.77,208507.0,40.0759,40.5422,40.0064,40.4529,208507.0
2025-04-03 13:55:00,40.76,40.92,40.56,40.71,174853.0,40.443,40.6018,40.2446,40.3934,174853.0
2025-04-03 14:00:00,40.74,40.99,40.61,40.87,316439.0,40.4232,40.6712,40.2942,40.5521,316439.0
2025-04-03 14:05:00,40.8,40.95,40.8,40.92,152538.0,40.4827,40.6315,40.4827,40.6018,152538.0
2025-04-03 14:10:00,40.91,40.96,40.73,40.91,163053.0,40.5918,40.6414,40.4132,40.5918,163053.0
2025-04-03 14:15:00,40.9,40.94,40.79,40.86,115090.0,40.5819,40.6216,40.4728,40.5422,115090.0
2025-04-03 14:20:00,40.86,41.0,40.64,40.65,150349.0,40.5422,40.6811,40.3239,40.3339,150349.0
2025-04-03 14:25:00,40.65,40.85,40.65,40.69,139787.0,40.3339,40.5323,40.3339,40.3735,139787.0
2025-04-03 14:30:00,40.7,40.91,40.6,40.82,115532.0,40.3835,40.5918,40.2842,40.5025,115532.0
2025-04-03 14:35:00,40.85,40.91,40.78,40.8,83246.0,40.5323,40.5918,40.4628,40.4827,83246.0
2025-04-03 14:40:00,40.8,40.84,40.74,40.81,107715.0,40.4827,40.5224,40.4232,40.4926,107715.0
2025-04-03 14:45:00,40.8,40.9,40.74,40.82,68196.0,40.4827,40.5819,40.4232,40.5025,68196.0
2025-04-03 14:50:00,40.83,41.03,40.8,40.86,153469.0,40.5125,40.7109,40.4827,40.5422,153469.0
2025-04-03 14:55:00,40.88,41.21,40.88,41.13,145869.0,40.5621,40.8895,40.5621,40.8101,145869.0
2025-04-03 15:00:00,41.14,41.25,40.89,41.14,268405.0,40.82,40.9292,40.572,40.82,268405.0
2025-04-03 15:05:00,41.13,41.23,40.92,40.92,112715.0,40.8101,40.9093,40.6018,40.6018,112715.0
2025-04-03 15:10:00,40.92,40.95,40.75,40.78,124828.0,40.6018,40.6315,40.4331,40.4628,124828.0
2025-04-03 15:15:00,40.74,40.83,40.54,40.55,311628.0,40.4232,40.5125,40.2247,40.2346,311628.0
2025-04-03 15:20:00,40.52,40.93,40.45,40.89,471933.0,40.2049,40.6117,40.1354,40.572,471933.0
2025-04-03 15:25:00,40.9,40.99,40.67,40.84,212060.0,40.5819,40.6712,40.3537,40.5224,212060.0
2025-04-03 15:30:00,40.84,41.06,40.71,40.97,353121.0,40.5224,40.7407,40.3934,40.6514,353121.0
2025-04-03 15:35:00,40.97,41.08,40.82,40.86,636911.0,40.6514,40.7605,40.5025,40.5422,636911.0
2025-04-03 15:40:00,40.84,41.04,40.8,40.94,520059.0,40.5224,40.7208,40.4827,40.6216,520059.0
2025-04-03 15:45:00,40.94,41.0,40.57,40.73,829771.0,40.6216,40.6811,40.2545,40.4132,829771.0
2025-04-03 15:50:00,40.73,41.02,40.53,40.98,1412223.0,40.4132,40.701,40.2148,40.6613,1412223.0
2025-04-03 15:55:00,40.98,40.99,40.27,40.74,2583116.0,40.6613,40.6712,39.9568,40.4232,2583116.0
2025-04-04 09:30:00,38.93,40.18,38.76,39.11,359170.0,38.6272,39.8675,38.4586,38.8058,359170.0
2025-04-04 09:35:00,39.17,39.3,38.79,39.3,252010.0,38.8654,38.9944,38.4883,38.9944,252010.0
2025-04-04 09:40:00,39.29,39.3,38.83,39.15,429626.0,38.9844,38.9944,38.528,38.8455,429626.0
2025-04-04 09:45:00,39.14,39.64,39.06,39.31,173515.0,38.8356,39.3317,38.7562,39.0043,173515.0
2025-04-04 09:50:00,39.27,39.58,39.1,39.25,157349.0,38.9646,39.2722,38.7959,38.9447,157349.0
2025-04-04 09:55:00,39.23,39.69,39.15,39.48,189112.0,38.9249,39.3813,38.8455,39.173,189112.0
2025-04-04 10:00:00,39.47,39.63,39.35,39.5,194281.0,39.163,39.3218,39.044,39.1928,194281.0
2025-04-04 10:05:00,39.48,39.58,38.89,38.92,237246.0,39.173,39.2722,38.5875,38.6173,237246.0
2025-04-04 10:10:00,38.91,39.03,38.5,38.7,348417.0,38.6074,38.7265,38.2006,38.399,348417.0
2025-04-04 10:15:00,38.69,38.71,38.18,38.37,346609.0,38.3891,38.4089,37.8831,38.0716,346609.0
2025-04-04 10:20:00,38.37,38.54,38.23,38.27,191842.0,38.0716,38.2403,37.9327,37.9724,191842.0
2025-04-04 10:25:00,38.28,38.32,37.96,38.06,782832.0,37.9823,38.022,37.6648,37.764,782832.0
2025-04-04 10:30:00,38.07,38.2,37.88,37.96,256691.0,37.7739,37.9029,37.5854,37.6648,256691.0
2025-04-04 10:35:00,37.95,38.39,37.93,38.3,221789.0,37.6549,38.0914,37.635,38.0021,221789.0
2025-04-04 10:40:00,38.31,38.32,38.02,38.06,234283.0,38.0121,38.022,37.7243,37.764,234283.0
2025-04-04 10:45:00,38.05,38.11,37.57,37.57,390899.0,37.7541,37.8136,37.2778,37.2778,390899.0
2025-04-04 10:50:00,37.56,38.14,37.37,38.09,222219.0,37.2679,37.8434,37.0794,37.7938,222219.0
2025-04-04 10:55:00,38.06,38.44,37.91,37.91,245411.0,37.764,38.141,37.6152,37.6152,245411.0
2025-04-04 11:00:00,37.91,38.95,37.82,38.84,268821.0,37.6152,38.6471,37.5259,38.5379,268821.0
2025-04-04 11:05:00,38.86,38.91,38.55,38.72,180294.0,38.5578,38.6074,38.2502,38.4189,180294.0
2025-04-04 11:10:00,38.71,39.28,38.67,39.11,191986.0,38.4089,38.9745,38.3693,38.8058,191986.0
2025-04-04 11:15:00,39.09,39.59,39.09,39.25,136962.0,38.786,39.2821,38.786,38.9447,136962.0
2025-04-04 11:20:00,39.26,39.6,39.24,39.54,132213.0,38.9547,39.292,38.9348,39.2325,132213.0
2025-04-04 11:25:00,39.53,39.53,38.61,38.62,162663.0,39.2226,39.2226,38.3097,38.3196,162663.0
2025-04-04 11:30:00,38.62,38.81,38.34,38.34,100694.0,38.3196,38.5082,38.0418,38.0418,100694.0
2025-04-04 11:35:00,38.34,38.41,37.97,38.0,226229.0,38.0418,38.1113,37.6747,37.7045,226229.0
2025-04-04 11:40:00,37.98,38.31,37.96,38.21,114589.0,37.6846,38.0121,37.6648,37.9128,114589.0
2025-04-04 11:45:00,38.21,38.51,37.98,38.47,113759.0,37.9128,38.2105,37.6846,38.1708,113759.0
2025-04-04 11:50:00,38.46,38.55,38.26,38.32,126061.0,38.1609,38.2502,37.9624,38.022,126061.0
2025-04-04 11:55:00,38.33,38.46,38.04,38.05,161178.0,38.0319,38.1609,37.7442,37.7541,161178.0
2025-04-04 12:00:00,38.05,38.28,38.04,38.12,99398.0,37.7541,37.9823,37.7442,37.8235,99398.0
2025-04-04 12:05:00,38.11,38.34,38.02,38.08,107038.0,37.8136,38.0418,37.7243,37.7838,107038.0
2025-04-04 12:10:00,38.06,38.4,38.02,38.38,95506.0,37.764,38.1014,37.7243,38.0815,95506.0
2025-04-04 12:15:00,38.4,38.44,38.1,38.12,244535.0,38.1014,38.141,37.8037,37.8235,244535.0
2025-04-04 12:20:00,38.12,38.15,37.84,37.89,68864.0,37.8235,37.8533,37.5457,37.5953,68864.0
2025-04-04 12:25:00,37.9,37.93,37.8,37.9,71519.0,37.6052,37.635,37.506,37.6052,71519.0
2025-04-04 12:30:00,37.89,38.03,37.79,37.8,175927.0,37.5953,37.7342,37.4961,37.506,175927.0
2025-04-04 12:35:00,37.8,38.12,37.79,38.05,82796.0,37.506,37.8235,37.4961,37.7541,82796.0
2025-04-04 12:40:00,38.06,38.12,37.87,37.88,120540.0,37.764,37.8235,37.5755,37.5854,120540.0
2025-04-04 12:45:00,37.88,37.98,37.83,37.87,78103.0,37.5854,37.6846,37.5358,37.5755,78103.0
2025-04-04 12:50:00,37.86,38.01,37.81,37.94,71627.0,37.5656,37.7144,37.5159,37.6449,71627.0
2025-04-04 12:55:00,37.93,38.02,37.85,37.91,45074.0,37.635,37.7243,37.5556,37.6152,45074.0
2025-04-04 13:00:00,37.9,38.07,37.82,37.93,66468.0,37.6052,37.7739,37.5259,37.635,66468.0
2025-04-04 13:05:00,37.91,37.96,37.74,37.82,64809.0,37.6152,37.6648,37.4465,37.5259,64809.0
2025-04-04 13:10:00,37.82,37.85,37.48,37.51,53395.0,37.5259,37.5556,37.1885,37.2183,53395.0
2025-04-04 13:15:00,37.51,37.6,37.47,37.59,56273.0,37.2183,37.3076,37.1786,37.2977,56273.0
2025-04-04 13:20:00,37.58,37.76,37.55,37.6,64384.0,37.2877,37.4663,37.258,37.3076,64384.0
2025-04-04 13:25:00,37.61,37.72,37.55,37.67,142925.0,37.3175,37.4266,37.258,37.377,142925.0
2025-04-04 13:30:00,37.66,37.69,37.44,37.53,221260.0,37.3671,37.3969,37.1488,37.2381,221260.0
2025-04-04 13:35:00,37.52,38.02,37.51,37.96,164850.0,37.2282,37.7243,37.2183,37.6648,164850.0
2025-04-04 13:40:00,37.95,37.99,37.65,37.66,418568.0,37.6549,37.6945,37.3572,37.3671,418568.0
2025-04-04 13:45:00,37.67,37.94,37.52,37.91,154018.0,37.377,37.6449,37.2282,37.6152,154018.0
2025-04-04 13:50:00,37.91,37.94,37.64,37.7,89994.0,37.6152,37.6449,37.3473,37.4068,89994.0
2025-04-04 13:55:00,37.69,37.81,37.53,37.8,90761.0,37.3969,37.5159,37.2381,37.506,90761.0
2025-04-04 14:00:00,37.81,37.94,37.72,37.76,150601.0,37.5159,37.6449,37.4266,37.4663,150601.0
2025-04-04 14:05:00,37.75,37.79,37.53,37.55,107995.0,37.4564,37.4961,37.2381,37.258,107995.0
2025-04-04 14:10:00,37.56,37.6,37.47,37.49,93660.0,37.2679,37.3076,37.1786,37.1984,93660.0
2025-04-04 14:15:00,37.49,37.49,37.3,37.3,98355.0,37.1984,37.1984,37.0099,37.0099,98355.0
2025-04-04 14:20:00,37.31,37.35,37.19,37.2,78276.0,37.0198,37.0595,36.9008,36.9107,78276.0
2025-04-04 14:25:00,37.19,37.23,37.06,37.15,103204.0,36.9008,36.9405,36.7718,36.8611,103204.0
2025-04-04 14:30:00,37.16,37.19,36.97,37.03,117941.0,36.871,36.9008,36.6825,36.742,117941.0
2025-04-04 14:35:00,37.03,37.25,37.03,37.13,161711.0,36.742,36.9603,36.742,36.8412,161711.0
2025-04-04 14:40:00,37.12,37.25,36.93,36.94,111298.0,36.8313,36.9603,36.6428,36.6527,111298.0
2025-04-04 14:45:00,36.95,37.3,36.88,37.22,185460.0,36.6626,37.0099,36.5932,36.9305,185460.0
2025-04-04 14:50:00,37.22,37.38,37.06,37.31,106968.0,36.9305,37.0893,36.7718,37.0198,106968.0
2025-04-04 14:55:00,37.3,37.38,37.06,37.15,74032.0,37.0099,37.0893,36.7718,36.8611,74032.0
2025-04-04 15:00:00,37.14,37.23,37.05,37.12,98148.0,36.8512,36.9405,36.7619,36.8313,98148.0
2025-04-04 15:05:00,37.11,37.17,37.01,37.11,110918.0,36.8214,36.8809,36.7222,36.8214,110918.0
2025-04-04 15:10:00,37.11,37.37,37.07,37.29,150150.0,36.8214,37.0794,36.7817,37.0,150150.0
2025-04-04 15:15:00,37.29,37.37,36.98,37.08,191592.0,37.0,37.0794,36.6924,36.7916,191592.0
2025-04-04 15:20:00,37.08,37.31,37.07,37.26,224940.0,36.7916,37.0198,36.7817,36.9702,224940.0
2025-04-04 15:25:00,37.26,37.41,37.1,37.14,313276.0,36.9702,37.1191,36.8115,36.8512,313276.0
2025-04-04 15:30:00,37.15,37.28,37.1,37.26,388476.0,36.8611,36.9901,36.8115,36.9702,388476.0
2025-04-04 15:35:00,37.26,37.46,37.03,37.04,396358.0,36.9702,37.1687,36.742,36.7519,396358.0
2025-04-04 15:40:00,37.04,37.11,36.88,36.99,356589.0,36.7519,36.8214,36.5932,36.7023,356589.0
2025-04-04 15:45:00,36.98,37.14,36.89,36.9,303438.0,36.6924,36.8512,36.6031,36.613,303438.0
2025-04-04 15:50:00,36.89,36.89,36.25,36.43,883585.0,36.6031,36.6031,35.9681,36.1467,883585.0
2025-04-04 15:55:00,36.42,36.42,36.1,36.25,1875047.0,36.1368,36.1368,35.8192,35.9681,1875047.0
2025-04-07 09:30:00,35.59,35.7,34.12,34.88,463890.0,35.3132,35.4224,33.8546,34.6087,463890.0
2025-04-07 09:35:00,34.67,34.82,34.28,34.65,334898.0,34.4004,34.5492,34.0134,34.3805,334898.0
2025-04-07 09:40:00,34.61,34.77,34.21,34.69,323828.0,34.3408,34.4996,33.9439,34.4202,323828.0
2025-04-07 09:45:00,34.67,35.29,34.41,35.12,321844.0,34.4004,35.0155,34.1424,34.8469,321844.0
2025-04-07 09:50:00,35.09,36.07,34.99,36.02,212094.0,34.8171,35.7895,34.7179,35.7399,212094.0
2025-04-07 09:55:00,35.99,36.84,35.82,36.8,175733.0,35.7101,36.5535,35.5414,36.5138,175733.0
2025-04-07 10:00:00,36.79,37.17,36.53,36.8,408130.0,36.5039,36.8809,36.2459,36.5138,408130.0
2025-04-07 10:05:00,36.81,37.53,36.69,37.46,324837.0,36.5237,37.2381,36.4047,37.1687,324837.0
2025-04-07 10:10:00,37.48,39.94,37.46,39.38,562182.0,37.1885,39.6294,37.1687,39.0737,562182.0
2025-04-07 10:15:00,39.41,40.0,38.95,39.01,306655.0,39.1035,39.6889,38.6471,38.7066,306655.0
2025-04-07 10:20:00,39.0,39.0,36.89,37.04,294241.0,38.6967,38.6967,36.6031,36.7519,294241.0
2025-04-07 10:25:00,37.04,37.62,36.71,36.75,113061.0,36.7519,37.3274,36.4245,36.4642,113061.0
2025-04-07 10:30:00,36.76,37.41,36.56,36.75,114466.0,36.4741,37.1191,36.2757,36.4642,114466.0
2025-04-07 10:35:00,36.75,36.76,35.98,36.11,183219.0,36.4642,36.4741,35.7002,35.8292,183219.0
2025-04-07 10:40:00,36.07,37.01,36.03,37.0,161424.0,35.7895,36.7222,35.7498,36.7122,161424.0
2025-04-07 10:45:00,36.97,37.51,36.93,37.47,245386.0,36.6825,37.2183,36.6428,37.1786,245386.0
2025-04-07 10:50:00,37.51,38.62,37.4,38.58,148895.0,37.2183,38.3196,37.1091,38.28,148895.0
2025-04-07 10:55:00,38.57,38.59,38.07,38.27,127659.0,38.27,38.2899,37.7739,37.9724,127659.0
2025-04-07 11:00:00,38.27,38.73,38.15,38.48,195312.0,37.9724,38.4288,37.8533,38.1807,195312.0
2025-04-07 11:05:00,38.48,38.49,37.74,37.82,126464.0,38.1807,38.1907,37.4465,37.5259,126464.0
2025-04-07 11:10:00,37.82,38.18,37.3,37.39,137922.0,37.5259,37.8831,37.0099,37.0992,137922.0
2025-04-07 11:15:00,37.39,37.46,36.9,37.37,199857.0,37.0992,37.1687,36.613,37.0794,199857.0
2025-04-07 11:20:00,37.34,37.59,36.86,36.9,120309.0,37.0496,37.2977,36.5733,36.613,120309.0
2025-04-07 11:25:00,36.95,37.1,36.75,36.9,69372.0,36.6626,36.8115,36.4642,36.613,69372.0
2025-04-07 11:30:00,36.92,37.41,36.91,37.31,93113.0,36.6329,37.1191,36.6229,37.0198,93113.0
2025-04-07 11:35:00,37.34,37.91,37.34,37.61,108790.0,37.0496,37.6152,37.0496,37.3175,108790.0
2025-04-07 11:40:00,37.6,38.26,37.58,38.18,94241.0,37.3076,37.9624,37.2877,37.8831,94241.0
2025-04-07 11:45:00,38.21,38.22,37.84,38.07,77514.0,37.9128,37.9228,37.5457,37.7739,77514.0
2025-04-07 11:50:00,38.07,38.33,37.38,37.38,108455.0,37.7739,38.0319,37.0893,37.0893,108455.0
2025-04-07 11:55:00,37.4,37.58,37.11,37.13,100196.0,37.1091,37.2877,36.8214,36.8412,100196.0
2025-04-07 12:00:00,37.12,37.14,36.81,36.82,94858.0,36.8313,36.8512,36.5237,36.5336,94858.0
2025-04-07 12:05:00,36.84,36.85,36.53,36.57,75096.0,36.5535,36.5634,36.2459,36.2856,75096.0
2025-04-07 12:10:00,36.58,37.09,36.55,36.95,103578.0,36.2955,36.8015,36.2657,36.6626,103578.0
2025-04-07 12:15:00,36.98,37.1,36.75,37.09,137147.0,36.6924,36.8115,36.4642,36.8015,137147.0
2025-04-07 12:20:00,37.09,37.26,36.84,37.09,76811.0,36.8015,36.9702,36.5535,36.8015,76811.0
2025-04-07 12:25:00,37.13,37.54,37.12,37.52,78402.0,36.8412,37.248,36.8313,37.2282,78402.0
2025-04-07 12:30:00,37.52,37.86,37.48,37.75,120053.0,37.2282,37.5656,37.1885,37.4564,120053.0
2025-04-07 12:35:00,37.75,37.77,37.47,37.48,86117.0,37.4564,37.4763,37.1786,37.1885,86117.0
2025-04-07 12:40:00,37.5,37.57,37.05,37.14,92468.0,37.2084,37.2778,36.7619,36.8512,92468.0
2025-04-07 12:45:00,37.09,37.13,36.81,36.94,106244.0,36.8015,36.8412,36.5237,36.6527,106244.0
2025-04-07 12:50:00,36.92,37.07,36.73,37.05,158427.0,36.6329,36.7817,36.4443,36.7619,158427.0
2025-04-07 12:55:00,37.03,37.08,36.76,36.97,130695.0,36.742,36.7916,36.4741,36.6825,130695.0
2025-04-07 13:00:00,36.97,37.92,36.96,37.27,210825.0,36.6825,37.6251,36.6726,36.9801,210825.0
2025-04-07 13:05:00,37.27,37.43,37.09,37.19,75252.0,36.9801,37.1389,36.8015,36.9008,75252.0
2025-04-07 13:10:00,37.19,37.68,37.08,37.68,82320.0,36.9008,37.387,36.7916,37.387,82320.0
2025-04-07 13:15:00,37.68,37.93,37.56,37.79,235638.0,37.387,37.635,37.2679,37.4961,235638.0
2025-04-07 13:20:00,37.79,37.9,37.69,37.79,110586.0,37.4961,37.6052,37.3969,37.4961,110586.0
2025-04-07 13:25:00,37.79,38.06,37.52,38.04,106496.0,37.4961,37.764,37.2282,37.7442,106496.0
2025-04-07 13:30:00,38.02,38.02,37.65,37.82,114759.0,37.7243,37.7243,37.3572,37.5259,114759.0
2025-04-07 13:35:00,37.82,38.15,37.72,38.15,120232.0,37.5259,37.8533,37.4266,37.8533,120232.0
2025-04-07 13:40:00,38.15,38.38,37.88,38.33,99188.0,37.8533,38.0815,37.5854,38.0319,99188.0
2025-04-07 13:45:00,38.33,38.54,38.06,38.27,318006.0,38.0319,38.2403,37.764,37.9724,318006.0
2025-04-07 13:50:00,38.27,38.69,38.23,38.63,142177.0,37.9724,38.3891,37.9327,38.3296,142177.0
2025-04-07 13:55:00,38.59,38.86,38.41,38.78,132013.0,38.2899,38.5578,38.1113,38.4784,132013.0
2025-04-07 14:00:00,38.79,38.94,38.63,38.76,328238.0,38.4883,38.6372,38.3296,38.4586,328238.0
2025-04-07 14:05:00,38.77,38.87,38.46,38.69,146747.0,38.4685,38.5677,38.1609,38.3891,146747.0
2025-04-07 14:10:00,38.69,38.93,38.34,38.55,144992.0,38.3891,38.6272,38.0418,38.2502,144992.0
2025-04-07 14:15:00,38.57,39.09,38.51,38.95,138951.0,38.27,38.786,38.2105,38.6471,138951.0
2025-04-07 14:20:00,38.98,39.29,38.87,39.16,149378.0,38.6768,38.9844,38.5677,38.8554,149378.0
2025-04-07 14:25:00,39.15,39.19,38.39,38.41,152433.0,38.8455,38.8852,38.0914,38.1113,152433.0
2025-04-07 14:30:00,38.45,38.79,38.45,38.77,88911.0,38.151,38.4883,38.151,38.4685,88911.0
2025-04-07 14:35:00,38.77,39.12,38.73,39.04,123603.0,38.4685,38.8158,38.4288,38.7364,123603.0
2025-04-07 14:40:00,39.03,39.22,38.88,38.98,125127.0,38.7265,38.915,38.5776,38.6768,125127.0
2025-04-07 14:45:00,39.01,39.09,38.79,38.81,151166.0,38.7066,38.786,38.4883,38.5082,151166.0
2025-04-07 14:50:00,38.79,38.83,38.41,38.43,147748.0,38.4883,38.528,38.1113,38.1311,147748.0
2025-04-07 14:55:00,38.41,38.52,38.24,38.32,124325.0,38.1113,38.2204,37.9426,38.022,124325.0
2025-04-07 15:00:00,38.3,38.76,38.3,38.34,143649.0,38.0021,38.4586,38.0021,38.0418,143649.0
2025-04-07 15:05:00,38.35,38.41,38.23,38.3,118426.0,38.0517,38.1113,37.9327,38.0021,118426.0
2025-04-07 15:10:00,38.28,38.31,37.99,38.13,223977.0,37.9823,38.0121,37.6945,37.8335,223977.0
2025-04-07 15:15:00,38.12,38.5,37.92,38.44,232086.0,37.8235,38.2006,37.6251,38.141,232086.0
2025-04-07 15:20:00,38.41,38.51,38.07,38.15,170627.0,38.1113,38.2105,37.7739,37.8533,170627.0
2025-04-07 15:25:00,38.11,38.22,37.87,37.88,143999.0,37.8136,37.9228,37.5755,37.5854,143999.0
2025-04-07 15:30:00,37.89,38.53,37.89,38.43,194853.0,37.5953,38.2303,37.5953,38.1311,194853.0
2025-04-07 15:35:00,38.44,38.67,38.37,38.42,209229.0,38.141,38.3693,38.0716,38.1212,209229.0
2025-04-07 15:40:00,38.42,38.44,37.87,37.94,179868.0,38.1212,38.141,37.5755,37.6449,179868.0
2025-04-07 15:45:00,37.92,38.08,37.8,37.94,218539.0,37.6251,37.7838,37.506,37.6449,218539.0
2025-04-07 15:50:00,37.93,37.95,37.74,37.89,440111.0,37.635,37.6549,37.4465,37.5953,440111.0
2025-04-07 15:55:00,37.91,38.21,37.84,38.13,1059455.0,37.6152,37.9128,37.5457,37.8335,1059455.0
2025-04-08 09:30:00,39.76,39.98,38.97,39.0,323463.0,39.4508,39.6691,38.6669,38.6967,323463.0
2025-04-08 09:35:00,39.01,39.08,38.25,38.47,156310.0,38.7066,38.7761,37.9525,38.1708,156310.0
2025-04-08 09:40:00,38.47,38.82,38.29,38.71,124803.0,38.1708,38.5181,37.9922,38.4089,124803.0
2025-04-08 09:45:00,38.73,39.09,38.7,38.79,227074.0,38.4288,38.786,38.399,38.4883,227074.0
2025-04-08 09:50:00,38.83,39.08,38.74,38.85,237919.0,38.528,38.7761,38.4387,38.5479,237919.0
2025-04-08 09:55:00,38.84,38.88,38.37,38.86,84212.0,38.5379,38.5776,38.0716,38.5578,84212.0
2025-04-08 10:00:00,38.89,39.08,38.67,38.72,181410.0,38.5875,38.7761,38.3693,38.4189,181410.0
2025-04-08 10:05:00,38.71,38.97,38.49,38.93,82446.0,38.4089,38.6669,38.1907,38.6272,82446.0
2025-04-08 10:10:00,38.94,39.04,38.8,38.93,60026.0,38.6372,38.7364,38.4982,38.6272,60026.0
2025-04-08 10:15:00,38.91,39.23,38.89,39.05,75694.0,38.6074,38.9249,38.5875,38.7463,75694.0
2025-04-08 10:20:00,39.05,39.11,38.74,38.76,48302.0,38.7463,38.8058,38.4387,38.4586,48302.0
2025-04-08 10:25:00,38.8,39.09,38.76,38.97,87415.0,38.4982,38.786,38.4586,38.6669,87415.0
2025-04-08 10:30:00,38.97,39.01,38.79,38.91,39587.0,38.6669,38.7066,38.4883,38.6074,39587.0
2025-04-08 10:35:00,38.96,39.13,38.75,39.08,62247.0,38.657,38.8257,38.4486,38.7761,62247.0
2025-04-08 10:40:00,39.06,39.12,38.82,38.84,174191.0,38.7562,38.8158,38.5181,38.5379,174191.0
2025-04-08 10:45:00,38.84,39.0,38.63,38.64,186882.0,38.5379,38.6967,38.3296,38.3395,186882.0
2025-04-08 10:50:00,38.66,38.69,38.27,38.29,53911.0,38.3593,38.3891,37.9724,37.9922,53911.0
2025-04-08 10:55:00,38.29,38.38,38.09,38.18,74651.0,37.9922,38.0815,37.7938,37.8831,74651.0
2025-04-08 11:00:00,38.19,38.5,38.11,38.48,80949.0,37.893,38.2006,37.8136,38.1807,80949.0
2025-04-08 11:05:00,38.48,38.53,38.35,38.48,57010.0,38.1807,38.2303,38.0517,38.1807,57010.0
2025-04-08 11:10:00,38.48,38.49,38.18,38.28,62712.0,38.1807,38.1907,37.8831,37.9823,62712.0
2025-04-08 11:15:00,38.27,38.34,38.02,38.24,121648.0,37.9724,38.0418,37.7243,37.9426,121648.0
2025-04-08 11:20:00,38.26,38.35,37.89,37.93,92213.0,37.9624,38.0517,37.5953,37.635,92213.0
2025-04-08 11:25:00,37.91,38.03,37.83,37.84,50263.0,37.6152,37.7342,37.5358,37.5457,50263.0
2025-04-08 11:30:00,37.84,38.06,37.83,38.05,45848.0,37.5457,37.764,37.5358,37.7541,45848.0
2025-04-08 11:35:00,38.05,38.4,37.98,38.39,48792.0,37.7541,38.1014,37.6846,38.0914,48792.0
2025-04-08 11:40:00,38.39,38.54,38.29,38.32,38117.0,38.0914,38.2403,37.9922,38.022,38117.0
2025-04-08 11:45:00,38.32,38.45,38.17,38.2,44510.0,38.022,38.151,37.8731,37.9029,44510.0
2025-04-08 11:50:00,38.2,38.35,38.06,38.35,87359.0,37.9029,38.0517,37.764,38.0517,87359.0
2025-04-08 11:55:00,38.36,38.73,38.33,38.66,47615.0,38.0617,38.4288,38.0319,38.3593,47615.0
2025-04-08 12:00:00,38.64,38.71,38.52,38.69,67570.0,38.3395,38.4089,38.2204,38.3891,67570.0
2025-04-08 12:05:00,38.69,38.77,38.52,38.63,101125.0,38.3891,38.4685,38.2204,38.3296,101125.0
2025-04-08 12:10:00,38.63,38.92,38.6,38.71,115400.0,38.3296,38.6173,38.2998,38.4089,115400.0
2025-04-08 12:15:00,38.67,38.74,38.46,38.59,70151.0,38.3693,38.4387,38.1609,38.2899,70151.0
2025-04-08 12:20:00,38.56,38.65,38.36,38.43,75736.0,38.2601,38.3494,38.0617,38.1311,75736.0
2025-04-08 12:25:00,38.41,38.53,38.29,38.52,84877.0,38.1113,38.2303,37.9922,38.2204,84877.0
2025-04-08 12:30:00,38.54,38.58,38.11,38.22,92285.0,38.2403,38.28,37.8136,37.9228,92285.0
2025-04-08 12:35:00,38.23,38.29,37.59,37.65,72153.0,37.9327,37.9922,37.2977,37.3572,72153.0
2025-04-08 12:40:00,37.66,37.78,37.33,37.52,111048.0,37.3671,37.4862,37.0397,37.2282,111048.0
2025-04-08 12:45:00,37.5,37.69,37.27,37.57,92142.0,37.2084,37.3969,36.9801,37.2778,92142.0
2025-04-08 12:50:00,37.59,37.62,37.27,37.37,188511.0,37.2977,37.3274,36.9801,37.0794,188511.0
2025-04-08 12:55:00,37.35,37.52,37.07,37.08,75898.0,37.0595,37.2282,36.7817,36.7916,75898.0
2025-04-08 13:00:00,37.08,37.3,37.08,37.28,124447.0,36.7916,37.0099,36.7916,36.9901,124447.0
2025-04-08 13:05:00,37.27,37.39,36.94,37.01,61654.0,36.9801,37.0992,36.6527,36.7222,61654.0
2025-04-08 13:10:00,37.01,37.08,36.8,37.01,64331.0,36.7222,36.7916,36.5138,36.7222,64331.0
2025-04-08 13:15:00,37.0,37.22,36.93,36.96,80780.0,36.7122,36.9305,36.6428,36.6726,80780.0
2025-04-08 13:20:00,36.96,36.96,36.66,36.84,56282.0,36.6726,36.6726,36.3749,36.5535,56282.0
2025-04-08 13:25:00,36.84,36.94,36.57,36.66,73445.0,36.5535,36.6527,36.2856,36.3749,73445.0
2025-04-08 13:30:00,36.64,36.82,36.56,36.59,35890.0,36.355,36.5336,36.2757,36.3054,35890.0
2025-04-08 13:35:00,36.59,37.06,36.58,36.94,114770.0,36.3054,36.7718,36.2955,36.6527,114770.0
2025-04-08 13:40:00,36.94,37.49,36.89,37.28,82642.0,36.6527,37.1984,36.6031,36.9901,82642.0
2025-04-08 13:45:00,37.3,37.3,36.9,36.98,69609.0,37.0099,37.0099,36.613,36.6924,69609.0
2025-04-08 13:50:00,36.97,37.2,36.85,37.09,66407.0,36.6825,36.9107,36.5634,36.8015,66407.0
2025-04-08 13:55:00,37.06,37.2,37.05,37.15,25284.0,36.7718,36.9107,36.7619,36.8611,25284.0
2025-04-08 14:00:00,37.13,37.2,36.97,37.04,31809.0,36.8412,36.9107,36.6825,36.7519,31809.0
2025-04-08 14:05:00,37.01,37.01,36.81,36.9,35914.0,36.7222,36.7222,36.5237,36.613,35914.0
2025-04-08 14:10:00,36.9,37.02,36.86,36.94,54856.0,36.613,36.7321,36.5733,36.6527,54856.0
2025-04-08 14:15:00,36.91,37.31,36.91,37.28,46730.0,36.6229,37.0198,36.6229,36.9901,46730.0
2025-04-08 14:20:00,37.26,37.27,36.95,37.05,68083.0,36.9702,36.9801,36.6626,36.7619,68083.0
2025-04-08 14:25:00,37.07,37.07,36.65,36.66,59884.0,36.7817,36.7817,36.365,36.3749,59884.0
2025-04-08 14:30:00,36.66,37.42,36.66,36.87,144892.0,36.3749,37.129,36.3749,36.5833,144892.0
2025-04-08 14:35:00,36.86,36.86,36.61,36.64,51107.0,36.5733,36.5733,36.3253,36.355,51107.0
2025-04-08 14:40:00,36.64,36.67,36.34,36.36,126933.0,36.355,36.3848,36.0574,36.0772,126933.0
2025-04-08 14:45:00,36.37,36.65,36.36,36.59,73796.0,36.0871,36.365,36.0772,36.3054,73796.0
2025-04-08 14:50:00,36.59,36.68,36.47,36.48,161710.0,36.3054,36.3947,36.1864,36.1963,161710.0
2025-04-08 14:55:00,36.49,36.49,36.2,36.2,90904.0,36.2062,36.2062,35.9185,35.9185,90904.0
2025-04-08 15:00:00,36.2,36.3,35.86,35.88,87901.0,35.9185,36.0177,35.5811,35.601,87901.0
2025-04-08 15:05:00,35.9,35.96,35.44,35.45,100453.0,35.6208,35.6803,35.1644,35.1743,100453.0
2025-04-08 15:10:00,35.43,35.56,35.24,35.25,118281.0,35.1545,35.2834,34.9659,34.9759,118281.0
2025-04-08 15:15:00,35.26,35.32,34.95,34.99,146333.0,34.9858,35.0453,34.6782,34.7179,146333.0
2025-04-08 15:20:00,34.98,35.23,34.94,35.14,185802.0,34.708,34.956,34.6683,34.8667,185802.0
2025-04-08 15:25:00,35.15,35.31,35.06,35.14,268032.0,34.8766,35.0354,34.7873,34.8667,268032.0
2025-04-08 15:30:00,35.12,35.14,34.81,34.85,209927.0,34.8469,34.8667,34.5393,34.579,209927.0
2025-04-08 15:35:00,34.85,34.87,34.41,34.49,223005.0,34.579,34.5988,34.1424,34.2218,223005.0
2025-04-08 15:40:00,34.5,34.77,34.37,34.38,271564.0,34.2317,34.4996,34.1027,34.1126,271564.0
2025-04-08 15:45:00,34.38,34.47,34.14,34.17,372170.0,34.1126,34.2019,33.8745,33.9043,372170.0
2025-04-08 15:50:00,34.17,35.07,34.17,35.07,547379.0,33.9043,34.7973,33.9043,34.7973,547379.0
2025-04-08 15:55:00,35.06,35.43,34.81,35.36,992464.0,34.7873,35.1545,34.5393,35.085,992464.0
2025-04-09 09:30:00,35.4,35.86,35.25,35.34,303381.0,35.1247,35.5811,34.9759,35.0652,303381.0
2025-04-09 09:35:00,35.25,36.0,35.1,35.88,163487.0,34.9759,35.72,34.827,35.601,163487.0
2025-04-09 09:40:00,35.88,36.33,35.42,35.45,193892.0,35.601,36.0475,35.1445,35.1743,193892.0
2025-04-09 09:45:00,35.49,35.69,35.34,35.69,106623.0,35.214,35.4124,35.0652,35.4124,106623.0
2025-04-09 09:50:00,35.69,35.99,35.53,35.69,95985.0,35.4124,35.7101,35.2537,35.4124,95985.0
2025-04-09 09:55:00,35.69,35.9,35.58,35.6,99077.0,35.4124,35.6208,35.3033,35.3231,99077.0
2025-04-09 10:00:00,35.59,36.0,35.56,35.7,114996.0,35.3132,35.72,35.2834,35.4224,114996.0
2025-04-09 10:05:00,35.71,35.72,35.23,35.31,131559.0,35.4323,35.4422,34.956,35.0354,131559.0
2025-04-09 10:10:00,35.31,35.59,35.24,35.32,118099.0,35.0354,35.3132,34.9659,35.0453,118099.0
2025-04-09 10:15:00,35.37,35.84,35.37,35.83,158489.0,35.0949,35.5613,35.0949,35.5513,158489.0
2025-04-09 10:20:00,35.81,36.18,35.64,36.02,203992.0,35.5315,35.8986,35.3628,35.7399,203992.0
2025-04-09 10:25:00,36.0,36.05,35.73,35.95,101677.0,35.72,35.7696,35.4521,35.6704,101677.0
2025-04-09 10:30:00,35.98,36.36,35.91,36.3,110463.0,35.7002,36.0772,35.6307,36.0177,110463.0
2025-04-09 10:35:00,36.3,36.36,35.9,35.91,208610.0,36.0177,36.0772,35.6208,35.6307,208610.0
2025-04-09 10:40:00,35.9,36.01,35.76,35.76,109876.0,35.6208,35.7299,35.4819,35.4819,109876.0
2025-04-09 10:45:00,35.8,36.15,35.76,35.8,60644.0,35.5216,35.8689,35.4819,35.5216,60644.0
2025-04-09 10:50:00,35.82,35.86,35.5,35.59,68075.0,35.5414,35.5811,35.2239,35.3132,68075.0
2025-04-09 10:55:00,35.59,35.7,35.47,35.6,122474.0,35.3132,35.4224,35.1941,35.3231,122474.0
2025-04-09 11:00:00,35.6,35.82,35.54,35.81,102324.0,35.3231,35.5414,35.2636,35.5315,102324.0
2025-04-09 11:05:00,35.8,36.25,35.75,36.18,66213.0,35.5216,35.9681,35.472,35.8986,66213.0
2025-04-09 11:10:00,36.18,36.27,36.04,36.07,70437.0,35.8986,35.9879,35.7597,35.7895,70437.0
2025-04-09 11:15:00,36.09,36.28,36.02,36.05,156048.0,35.8093,35.9978,35.7399,35.7696,156048.0
2025-04-09 11:20:00,36.07,36.13,35.94,36.05,61604.0,35.7895,35.849,35.6605,35.7696,61604.0
2025-04-09 11:25:00,36.04,36.05,35.87,35.91,82868.0,35.7597,35.7696,35.591,35.6307,82868.0
2025-04-09 11:30:00,35.92,36.04,35.7,35.75,87554.0,35.6406,35.7597,35.4224,35.472,87554.0
2025-04-09 11:35:00,35.76,35.85,35.55,35.56,70772.0,35.4819,35.5712,35.2735,35.2834,70772.0
2025-04-09 11:40:00,35.56,35.57,35.41,35.46,110266.0,35.2834,35.2934,35.1346,35.1842,110266.0
2025-04-09 11:45:00,35.47,36.0,35.47,35.89,101317.0,35.1941,35.72,35.1941,35.6109,101317.0
2025-04-09 11:50:00,35.89,36.01,35.8,35.84,59909.0,35.6109,35.7299,35.5216,35.5613,59909.0
2025-04-09 11:55:00,35.85,35.89,35.67,35.76,56927.0,35.5712,35.6109,35.3926,35.4819,56927.0
2025-04-09 12:00:00,35.74,36.07,35.7,35.91,189545.0,35.462,35.7895,35.4224,35.6307,189545.0
2025-04-09 12:05:00,35.91,36.08,35.86,36.02,49673.0,35.6307,35.7994,35.5811,35.7399,49673.0
2025-04-09 12:10:00,36.02,36.31,35.97,36.26,125130.0,35.7399,36.0276,35.6903,35.978,125130.0
2025-04-09 12:15:00,36.27,36.29,36.13,36.19,42985.0,35.9879,36.0078,35.849,35.9085,42985.0
2025-04-09 12:20:00,36.18,36.18,36.04,36.12,34207.0,35.8986,35.8986,35.7597,35.8391,34207.0
2025-04-09 12:25:00,36.11,36.44,36.1,36.22,65200.0,35.8292,36.1566,35.8192,35.9383,65200.0
2025-04-09 12:30:00,36.22,36.29,36.17,36.26,49155.0,35.9383,36.0078,35.8887,35.978,49155.0
2025-04-09 12:35:00,36.28,36.41,36.16,36.37,97374.0,35.9978,36.1268,35.8788,36.0871,97374.0
2025-04-09 12:40:00,36.37,36.38,36.14,36.25,76370.0,36.0871,36.0971,35.8589,35.9681,76370.0
2025-04-09 12:45:00,36.25,36.34,36.16,36.33,54357.0,35.9681,36.0574,35.8788,36.0475,54357.0
2025-04-09 12:50:00,36.34,36.46,36.25,36.43,107776.0,36.0574,36.1764,35.9681,36.1467,107776.0
2025-04-09 12:55:00,36.44,36.57,36.35,36.38,98074.0,36.1566,36.2856,36.0673,36.0971,98074.0
2025-04-09 13:00:00,36.38,37.09,36.37,37.06,128250.0,36.0971,36.8015,36.0871,36.7718,128250.0
2025-04-09 13:05:00,37.07,37.11,36.68,36.72,162064.0,36.7817,36.8214,36.3947,36.4344,162064.0
2025-04-09 13:10:00,36.73,36.82,36.56,36.76,87877.0,36.4443,36.5336,36.2757,36.4741,87877.0
2025-04-09 13:15:00,36.78,37.89,36.33,37.72,234101.0,36.494,37.5953,36.0475,37.4266,234101.0
2025-04-09 13:20:00,37.72,39.63,37.29,39.51,479043.0,37.4266,39.3218,37.0,39.2027,479043.0
2025-04-09 13:25:00,39.52,41.13,39.5,39.67,494192.0,39.2126,40.8101,39.1928,39.3615,494192.0
2025-04-09 13:30:00,39.67,41.19,39.56,41.09,294411.0,39.3615,40.8697,39.2523,40.7704,294411.0
2025-04-09 13:35:00,41.11,41.9,41.05,41.09,435505.0,40.7903,41.5741,40.7307,40.7704,435505.0
2025-04-09 13:40:00,41.11,41.3,40.55,40.62,225477.0,40.7903,40.9788,40.2346,40.3041,225477.0
2025-04-09 13:45:00,40.6,41.77,40.6,41.53,219069.0,40.2842,41.4451,40.2842,41.207,219069.0
2025-04-09 13:50:00,41.51,42.07,41.02,42.07,326094.0,41.1872,41.7428,40.701,41.7428,326094.0
2025-04-09 13:55:00,42.05,42.7,41.76,42.45,241095.0,41.723,42.3679,41.4352,42.1199,241095.0
2025-04-09 14:00:00,42.45,43.6,42.44,43.39,332221.0,42.1199,43.2609,42.1099,43.0526,332221.0
2025-04-09 14:05:00,43.41,43.61,42.76,43.2,472257.0,43.0724,43.2708,42.4275,42.864,472257.0
2025-04-09 14:10:00,43.21,43.65,43.02,43.44,187505.0,42.874,43.3105,42.6854,43.1022,187505.0
2025-04-09 14:15:00,43.41,44.45,43.26,43.95,204095.0,43.0724,44.1043,42.9236,43.6082,204095.0
2025-04-09 14:20:00,43.94,44.54,43.86,44.48,191472.0,43.5983,44.1936,43.5189,44.1341,191472.0
2025-04-09 14:25:00,44.48,44.68,44.15,44.31,115399.0,44.1341,44.3325,43.8066,43.9654,115399.0
2025-04-09 14:30:00,44.32,44.75,43.91,44.06,183105.0,43.9753,44.402,43.5685,43.7173,183105.0
2025-04-09 14:35:00,44.14,44.56,43.96,44.41,109564.0,43.7967,44.2135,43.6181,44.0646,109564.0
2025-04-09 14:40:00,44.38,44.44,43.4,43.57,144140.0,44.0349,44.0944,43.0625,43.2312,144140.0
2025-04-09 14:45:00,43.59,43.85,43.3,43.72,143590.0,43.251,43.509,42.9633,43.38,143590.0
2025-04-09 14:50:00,43.71,43.9,43.28,43.28,128834.0,43.3701,43.5586,42.9434,42.9434,128834.0
2025-04-09 14:55:00,43.28,43.31,42.34,42.34,259346.0,42.9434,42.9732,42.0107,42.0107,259346.0
2025-04-09 15:00:00,42.33,42.9,42.16,42.87,199677.0,42.0008,42.5664,41.8321,42.5366,199677.0
2025-04-09 15:05:00,42.87,43.08,42.54,42.84,234102.0,42.5366,42.745,42.2092,42.5068,234102.0
2025-04-09 15:10:00,42.85,43.72,42.84,43.61,205855.0,42.5168,43.38,42.5068,43.2708,205855.0
2025-04-09 15:15:00,43.6,43.67,43.29,43.66,276822.0,43.2609,43.3304,42.9533,43.3205,276822.0
2025-04-09 15:20:00,43.66,44.13,43.65,44.05,213923.0,43.3205,43.7868,43.3105,43.7074,213923.0
2025-04-09 15:25:00,44.05,44.37,43.87,44.31,250178.0,43.7074,44.0249,43.5288,43.9654,250178.0
2025-04-09 15:30:00,44.26,44.66,44.0,44.52,271419.0,43.9158,44.3127,43.6578,44.1738,271419.0
2025-04-09 15:35:00,44.52,44.53,43.87,44.23,317513.0,44.1738,44.1837,43.5288,43.886,317513.0
2025-04-09 15:40:00,44.23,44.36,44.16,44.3,391616.0,43.886,44.015,43.8166,43.9555,391616.0
2025-04-09 15:45:00,44.31,44.42,43.9,44.42,351762.0,43.9654,44.0745,43.5586,44.0745,351762.0
2025-04-09 15:50:00,44.39,45.15,44.39,44.84,1136687.0,44.0448,44.7989,44.0448,44.4913,1136687.0
2025-04-09 15:55:00,44.85,45.58,44.36,44.81,2167703.0,44.5012,45.2255,44.015,44.4615,2167703.0
2025-04-10 09:30:00,41.37,41.6,40.48,41.23,606580.0,41.0483,41.2765,40.1652,40.9093,606580.0
2025-04-10 09:35:00,41.18,41.21,40.41,40.75,420588.0,40.8597,40.8895,40.0957,40.4331,420588.0
2025-04-10 09:40:00,40.79,41.16,40.57,40.71,300344.0,40.4728,40.8399,40.2545,40.3934,300344.0
2025-04-10 09:45:00,40.68,41.14,40.43,40.7,340367.0,40.3636,40.82,40.1156,40.3835,340367.0
2025-04-10 09:50:00,40.69,40.87,40.42,40.56,223852.0,40.3735,40.5521,40.1056,40.2446,223852.0
2025-04-10 09:55:00,40.56,40.69,39.95,39.96,175556.0,40.2446,40.3735,39.6393,39.6492,175556.0
2025-04-10 10:00:00,39.96,40.26,39.64,39.75,485143.0,39.6492,39.9469,39.3317,39.4409,485143.0
2025-04-10 10:05:00,39.75,39.91,39.34,39.74,340949.0,39.4409,39.5996,39.034,39.4309,340949.0
2025-04-10 10:10:00,39.76,39.9,39.64,39.79,160732.0,39.4508,39.5897,39.3317,39.4805,160732.0
2025-04-10 10:15:00,39.79,40.06,39.75,39.96,185805.0,39.4805,39.7484,39.4409,39.6492,185805.0
2025-04-10 10:20:00,39.96,40.58,39.94,40.57,159861.0,39.6492,40.2644,39.6294,40.2545,159861.0
2025-04-10 10:25:00,40.58,40.93,40.32,40.33,157250.0,40.2644,40.6117,40.0064,40.0163,157250.0
2025-04-10 10:30:00,40.34,40.63,40.31,40.33,113201.0,40.0263,40.314,39.9965,40.0163,113201.0
2025-04-10 10:35:00,40.31,40.35,40.03,40.09,155217.0,39.9965,40.0362,39.7187,39.7782,155217.0
2025-04-10 10:40:00,40.08,40.35,39.96,39.99,174602.0,39.7683,40.0362,39.6492,39.679,174602.0
2025-04-10 10:45:00,40.0,40.1,39.82,39.88,150165.0,39.6889,39.7881,39.5103,39.5698,150165.0
2025-04-10 10:50:00,39.85,40.05,39.8,40.04,114078.0,39.5401,39.7385,39.4905,39.7286,114078.0
2025-04-10 10:55:00,40.04,40.13,39.55,39.59,119124.0,39.7286,39.8179,39.2424,39.2821,119124.0
2025-04-10 11:00:00,39.58,39.72,39.48,39.64,164704.0,39.2722,39.4111,39.173,39.3317,164704.0
2025-04-10 11:05:00,39.65,40.05,39.54,40.02,131894.0,39.3416,39.7385,39.2325,39.7088,131894.0
2025-04-10 11:10:00,40.0,40.07,39.7,39.73,125333.0,39.6889,39.7584,39.3912,39.421,125333.0
2025-04-10 11:15:00,39.73,39.75,39.43,39.55,173390.0,39.421,39.4409,39.1233,39.2424,173390.0
2025-04-10 11:20:00,39.56,39.56,39.35,39.44,128787.0,39.2523,39.2523,39.044,39.1333,128787.0
2025-04-10 11:25:00,39.43,39.45,39.06,39.08,152816.0,39.1233,39.1432,38.7562,38.7761,152816.0
2025-04-10 11:30:00,39.1,39.2,38.83,39.12,261298.0,38.7959,38.8951,38.528,38.8158,261298.0
2025-04-10 11:35:00,39.14,39.14,38.65,38.67,130832.0,38.8356,38.8356,38.3494,38.3693,130832.0
2025-04-10 11:40:00,38.67,39.07,38.64,38.94,193702.0,38.3693,38.7661,38.3395,38.6372,193702.0
2025-04-10 11:45:00,38.92,39.1,38.83,39.0,158198.0,38.6173,38.7959,38.528,38.6967,158198.0
2025-04-10 11:50:00,39.0,39.19,38.77,39.19,131591.0,38.6967,38.8852,38.4685,38.8852,131591.0
2025-04-10 11:55:00,39.2,39.24,38.88,39.05,160628.0,38.8951,38.9348,38.5776,38.7463,160628.0
2025-04-10 12:00:00,39.05,39.27,38.61,38.86,146903.0,38.7463,38.9646,38.3097,38.5578,146903.0
2025-04-10 12:05:00,38.86,38.95,38.64,38.87,165370.0,38.5578,38.6471,38.3395,38.5677,165370.0
2025-04-10 12:10:00,38.8,38.8,38.34,38.36,175711.0,38.4982,38.4982,38.0418,38.0617,175711.0
2025-04-10 12:15:00,38.35,38.36,38.07,38.21,253187.0,38.0517,38.0617,37.7739,37.9128,253187.0
2025-04-10 12:20:00,38.19,38.22,37.69,37.86,425592.0,37.893,37.9228,37.3969,37.5656,425592.0
2025-04-10 12:25:00,37.88,37.97,37.52,37.76,271042.0,37.5854,37.6747,37.2282,37.4663,271042.0
2025-04-10 12:30:00,37.76,38.56,37.69,38.56,142460.0,37.4663,38.2601,37.3969,38.2601,142460.0
2025-04-10 12:35:00,38.55,38.9,38.22,38.79,282591.0,38.2502,38.5975,37.9228,38.4883,282591.0
2025-04-10 12:40:00,38.77,39.09,38.62,38.87,146658.0,38.4685,38.786,38.3196,38.5677,146658.0
2025-04-10 12:45:00,38.89,39.38,38.55,39.23,118247.0,38.5875,39.0737,38.2502,38.9249,118247.0
2025-04-10 12:50:00,39.24,39.29,38.87,38.95,245923.0,38.9348,38.9844,38.5677,38.6471,245923.0
2025-04-10 12:55:00,38.94,39.26,38.93,39.24,149992.0,38.6372,38.9547,38.6272,38.9348,149992.0
2025-04-10 13:00:00,39.22,39.58,38.75,38.79,168576.0,38.915,39.2722,38.4486,38.4883,168576.0
2025-04-10 13:05:00,38.78,38.79,38.19,38.36,145182.0,38.4784,38.4883,37.893,38.0617,145182.0
2025-04-10 13:10:00,38.32,38.32,37.64,37.73,127403.0,38.022,38.022,37.3473,37.4366,127403.0
2025-04-10 13:15:00,37.69,37.72,37.44,37.63,100158.0,37.3969,37.4266,37.1488,37.3373,100158.0
2025-04-10 13:20:00,37.63,37.79,37.4,37.68,225770.0,37.3373,37.4961,37.1091,37.387,225770.0
2025-04-10 13:25:00,37.69,38.03,37.63,37.99,167899.0,37.3969,37.7342,37.3373,37.6945,167899.0
2025-04-10 13:30:00,37.99,38.43,37.92,38.2,84355.0,37.6945,38.1311,37.6251,37.9029,84355.0
2025-04-10 13:35:00,38.15,38.42,38.15,38.15,83546.0,37.8533,38.1212,37.8533,37.8533,83546.0
2025-04-10 13:40:00,38.16,38.58,37.98,38.58,88293.0,37.8632,38.28,37.6846,38.28,88293.0
2025-04-10 13:45:00,38.58,38.82,38.38,38.43,79397.0,38.28,38.5181,38.0815,38.1311,79397.0
2025-04-10 13:50:00,38.44,38.62,38.05,38.36,108900.0,38.141,38.3196,37.7541,38.0617,108900.0
2025-04-10 13:55:00,38.39,38.57,38.29,38.46,89749.0,38.0914,38.27,37.9922,38.1609,89749.0
2025-04-10 14:00:00,38.45,38.87,38.36,38.83,98720.0,38.151,38.5677,38.0617,38.528,98720.0
2025-04-10 14:05:00,38.82,38.93,38.25,38.27,91094.0,38.5181,38.6272,37.9525,37.9724,91094.0
2025-04-10 14:10:00,38.26,38.38,38.07,38.09,109274.0,37.9624,38.0815,37.7739,37.7938,109274.0
2025-04-10 14:15:00,38.09,38.55,38.01,38.47,104313.0,37.7938,38.2502,37.7144,38.1708,104313.0
2025-04-10 14:20:00,38.47,39.0,38.45,38.77,117887.0,38.1708,38.6967,38.151,38.4685,117887.0
2025-04-10 14:25:00,38.73,39.01,38.63,38.94,108775.0,38.4288,38.7066,38.3296,38.6372,108775.0
2025-04-10 14:30:00,38.96,39.16,38.84,38.84,105541.0,38.657,38.8554,38.5379,38.5379,105541.0
2025-04-10 14:35:00,38.82,38.89,38.63,38.83,53833.0,38.5181,38.5875,38.3296,38.528,53833.0
2025-04-10 14:40:00,38.82,39.06,38.69,39.04,70827.0,38.5181,38.7562,38.3891,38.7364,70827.0
2025-04-10 14:45:00,39.02,39.04,38.48,38.6,71102.0,38.7165,38.7364,38.1807,38.2998,71102.0
2025-04-10 14:50:00,38.63,38.77,38.43,38.45,85511.0,38.3296,38.4685,38.1311,38.151,85511.0
2025-04-10 14:55:00,38.46,38.75,38.29,38.61,92676.0,38.1609,38.4486,37.9922,38.3097,92676.0
2025-04-10 15:00:00,38.59,38.95,38.45,38.89,122887.0,38.2899,38.6471,38.151,38.5875,122887.0
2025-04-10 15:05:00,38.88,38.99,38.37,38.42,139209.0,38.5776,38.6868,38.0716,38.1212,139209.0
2025-04-10 15:10:00,38.43,38.58,38.38,38.44,182486.0,38.1311,38.28,38.0815,38.141,182486.0
2025-04-10 15:15:00,38.44,38.65,38.39,38.55,174707.0,38.141,38.3494,38.0914,38.2502,174707.0
2025-04-10 15:20:00,38.56,38.73,38.37,38.39,163691.0,38.2601,38.4288,38.0716,38.0914,163691.0
2025-04-10 15:25:00,38.38,38.62,38.04,38.08,212446.0,38.0815,38.3196,37.7442,37.7838,212446.0
2025-04-10 15:30:00,38.09,38.55,38.05,38.43,230509.0,37.7938,38.2502,37.7541,38.1311,230509.0
2025-04-10 15:35:00,38.43,38.54,38.14,38.22,237718.0,38.1311,38.2403,37.8434,37.9228,237718.0
2025-04-10 15:40:00,38.22,38.27,37.89,37.98,338027.0,37.9228,37.9724,37.5953,37.6846,338027.0
2025-04-10 15:45:00,37.98,38.28,37.89,38.14,382699.0,37.6846,37.9823,37.5953,37.8434,382699.0
2025-04-10 15:50:00,38.14,38.85,38.12,38.62,472469.0,37.8434,38.5479,37.8235,38.3196,472469.0
2025-04-10 15:55:00,38.6,38.97,38.36,38.82,1278702.0,38.2998,38.6669,38.0617,38.5181,1278702.0
2025-04-11 09:30:00,37.06,37.37,35.51,35.84,1083563.0,36.7718,37.0794,35.2338,35.5613,1083563.0
2025-04-11 09:35:00,35.81,36.32,35.47,36.12,447016.0,35.5315,36.0375,35.1941,35.8391,447016.0
2025-04-11 09:40:00,36.12,36.46,35.66,36.28,316199.0,35.8391,36.1764,35.3827,35.9978,316199.0
2025-04-11 09:45:00,36.28,36.97,36.16,36.37,271517.0,35.9978,36.6825,35.8788,36.0871,271517.0
2025-04-11 09:50:00,36.37,37.0,36.17,36.78,393699.0,36.0871,36.7122,35.8887,36.494,393699.0
2025-04-11 09:55:00,36.77,37.08,36.47,36.6,548955.0,36.484,36.7916,36.1864,36.3154,548955.0
2025-04-11 10:00:00,36.57,37.01,36.41,36.56,199681.0,36.2856,36.7222,36.1268,36.2757,199681.0
2025-04-11 10:05:00,36.56,36.81,36.29,36.73,404389.0,36.2757,36.5237,36.0078,36.4443,404389.0
2025-04-11 10:10:00,36.73,36.88,36.46,36.72,152130.0,36.4443,36.5932,36.1764,36.4344,152130.0
2025-04-11 10:15:00,36.72,36.99,36.29,36.29,268189.0,36.4344,36.7023,36.0078,36.0078,268189.0
2025-04-11 10:20:00,36.32,36.41,36.0,36.3,242284.0,36.0375,36.1268,35.72,36.0177,242284.0
2025-04-11 10:25:00,36.3,36.37,36.1,36.2,302756.0,36.0177,36.0871,35.8192,35.9185,302756.0
2025-04-11 10:30:00,36.2,36.76,36.02,36.76,376641.0,35.9185,36.4741,35.7399,36.4741,376641.0
2025-04-11 10:35:00,36.75,37.03,36.51,36.9,258759.0,36.4642,36.742,36.2261,36.613,258759.0
2025-04-11 10:40:00,36.9,37.0,36.66,36.91,141036.0,36.613,36.7122,36.3749,36.6229,141036.0
2025-04-11 10:45:00,36.89,36.91,36.68,36.71,135640.0,36.6031,36.6229,36.3947,36.4245,135640.0
2025-04-11 10:50:00,36.69,36.7,36.41,36.61,150412.0,36.4047,36.4146,36.1268,36.3253,150412.0
2025-04-11 10:55:00,36.59,36.72,36.4,36.45,134500.0,36.3054,36.4344,36.1169,36.1665,134500.0
2025-04-11 11:00:00,36.45,37.07,36.27,36.43,136404.0,36.1665,36.7817,35.9879,36.1467,136404.0
2025-04-11 11:05:00,36.43,36.7,36.37,36.66,263586.0,36.1467,36.4146,36.0871,36.3749,263586.0
2025-04-11 11:10:00,36.66,36.75,36.48,36.6,71825.0,36.3749,36.4642,36.1963,36.3154,71825.0
2025-04-11 11:15:00,36.6,36.73,36.5,36.63,61460.0,36.3154,36.4443,36.2161,36.3451,61460.0
2025-04-11 11:20:00,36.65,36.71,36.47,36.57,69666.0,36.365,36.4245,36.1864,36.2856,69666.0
2025-04-11 11:25:00,36.57,36.78,36.54,36.71,94417.0,36.2856,36.494,36.2558,36.4245,94417.0
2025-04-11 11:30:00,36.7,36.93,36.61,36.76,85578.0,36.4146,36.6428,36.3253,36.4741,85578.0
2025-04-11 11:35:00,36.76,37.06,36.65,37.04,68400.0,36.4741,36.7718,36.365,36.7519,68400.0
2025-04-11 11:40:00,37.05,37.06,36.83,36.96,86238.0,36.7619,36.7718,36.5436,36.6726,86238.0
2025-04-11 11:45:00,36.95,37.13,36.93,37.07,71643.0,36.6626,36.8412,36.6428,36.7817,71643.0
2025-04-11 11:50:00,37.07,37.15,36.93,37.12,64438.0,36.7817,36.8611,36.6428,36.8313,64438.0
2025-04-11 11:55:00,37.12,37.29,37.11,37.2,82163.0,36.8313,37.0,36.8214,36.9107,82163.0
2025-04-11 12:00:00,37.2,37.2,37.02,37.06,87755.0,36.9107,36.9107,36.7321,36.7718,87755.0
2025-04-11 12:05:00,37.05,37.27,37.04,37.22,91726.0,36.7619,36.9801,36.7519,36.9305,91726.0
2025-04-11 12:10:00,37.22,37.5,37.2,37.4,80824.0,36.9305,37.2084,36.9107,37.1091,80824.0
2025-04-11 12:15:00,37.39,37.54,37.35,37.5,77119.0,37.0992,37.248,37.0595,37.2084,77119.0
2025-04-11 12:20:00,37.5,37.52,37.24,37.25,53796.0,37.2084,37.2282,36.9504,36.9603,53796.0
2025-04-11 12:25:00,37.23,37.24,36.96,37.07,147766.0,36.9405,36.9504,36.6726,36.7817,147766.0
2025-04-11 12:30:00,37.07,37.66,37.07,37.63,96177.0,36.7817,37.3671,36.7817,37.3373,96177.0
2025-04-11 12:35:00,37.63,38.02,37.62,37.8,101322.0,37.3373,37.7243,37.3274,37.506,101322.0
2025-04-11 12:40:00,37.8,37.88,37.67,37.85,90700.0,37.506,37.5854,37.377,37.5556,90700.0
2025-04-11 12:45:00,37.86,38.05,37.77,38.05,88089.0,37.5656,37.7541,37.4763,37.7541,88089.0
2025-04-11 12:50:00,38.04,38.12,37.91,37.94,121660.0,37.7442,37.8235,37.6152,37.6449,121660.0
2025-04-11 12:55:00,37.94,38.1,37.86,37.94,77143.0,37.6449,37.8037,37.5656,37.6449,77143.0
2025-04-11 13:00:00,37.93,38.02,37.69,37.91,85591.0,37.635,37.7243,37.3969,37.6152,85591.0
2025-04-11 13:05:00,37.9,38.05,37.78,37.87,99590.0,37.6052,37.7541,37.4862,37.5755,99590.0
2025-04-11 13:10:00,37.86,37.86,37.67,37.8,53875.0,37.5656,37.5656,37.377,37.506,53875.0
2025-04-11 13:15:00,37.81,37.9,37.56,37.56,74873.0,37.5159,37.6052,37.2679,37.2679,74873.0
2025-04-11 13:20:00,37.56,37.8,37.5,37.62,92229.0,37.2679,37.506,37.2084,37.3274,92229.0
2025-04-11 13:25:00,37.6,37.65,37.37,37.39,83230.0,37.3076,37.3572,37.0794,37.0992,83230.0
2025-04-11 13:30:00,37.4,37.54,37.33,37.53,137629.0,37.1091,37.248,37.0397,37.2381,137629.0
2025-04-11 13:35:00,37.55,38.09,37.46,38.07,103650.0,37.258,37.7938,37.1687,37.7739,103650.0
2025-04-11 13:40:00,38.07,38.41,38.03,38.27,138817.0,37.7739,38.1113,37.7342,37.9724,138817.0
2025-04-11 13:45:00,38.28,38.31,37.95,38.25,119042.0,37.9823,38.0121,37.6549,37.9525,119042.0
2025-04-11 13:50:00,38.21,38.5,38.14,38.41,141525.0,37.9128,38.2006,37.8434,38.1113,141525.0
2025-04-11 13:55:00,38.4,38.57,38.26,38.32,99890.0,38.1014,38.27,37.9624,38.022,99890.0
2025-04-11 14:00:00,38.32,38.44,38.17,38.36,95918.0,38.022,38.141,37.8731,38.0617,95918.0
2025-04-11 14:05:00,38.38,38.44,38.22,38.33,78686.0,38.0815,38.141,37.9228,38.0319,78686.0
2025-04-11 14:10:00,38.33,38.59,38.26,38.46,106638.0,38.0319,38.2899,37.9624,38.1609,106638.0
2025-04-11 14:15:00,38.46,38.56,38.13,38.2,99029.0,38.1609,38.2601,37.8335,37.9029,99029.0
2025-04-11 14:20:00,38.21,38.23,37.96,38.08,88012.0,37.9128,37.9327,37.6648,37.7838,88012.0
2025-04-11 14:25:00,38.08,38.09,37.85,37.98,60274.0,37.7838,37.7938,37.5556,37.6846,60274.0
2025-04-11 14:30:00,37.98,38.15,37.93,38.05,71966.0,37.6846,37.8533,37.635,37.7541,71966.0
2025-04-11 14:35:00,38.04,38.31,37.98,38.23,82873.0,37.7442,38.0121,37.6846,37.9327,82873.0
2025-04-11 14:40:00,38.22,38.39,38.21,38.36,64674.0,37.9228,38.0914,37.9128,38.0617,64674.0
2025-04-11 14:45:00,38.36,38.57,38.33,38.53,59376.0,38.0617,38.27,38.0319,38.2303,59376.0
2025-04-11 14:50:00,38.54,38.54,38.14,38.37,72959.0,38.2403,38.2403,37.8434,38.0716,72959.0
2025-04-11 14:55:00,38.37,38.41,38.1,38.14,53122.0,38.0716,38.1113,37.8037,37.8434,53122.0
2025-04-11 15:00:00,38.14,38.4,38.14,38.34,60989.0,37.8434,38.1014,37.8434,38.0418,60989.0
2025-04-11 15:05:00,38.34,38.65,38.26,38.63,91705.0,38.0418,38.3494,37.9624,38.3296,91705.0
2025-04-11 15:10:00,38.61,38.67,38.47,38.61,97699.0,38.3097,38.3693,38.1708,38.3097,97699.0
2025-04-11 15:15:00,38.64,38.73,38.46,38.69,76425.0,38.3395,38.4288,38.1609,38.3891,76425.0
2025-04-11 15:20:00,38.69,38.85,38.66,38.84,92940.0,38.3891,38.5479,38.3593,38.5379,92940.0
2025-04-11 15:25:00,38.84,38.86,38.62,38.62,113180.0,38.5379,38.5578,38.3196,38.3196,113180.0
2025-04-11 15:30:00,38.61,38.66,38.48,38.63,144375.0,38.3097,38.3593,38.1807,38.3296,144375.0
2025-04-11 15:35:00,38.62,38.72,38.53,38.7,176385.0,38.3196,38.4189,38.2303,38.399,176385.0
2025-04-11 15:40:00,38.7,38.92,38.69,38.81,218548.0,38.399,38.6173,38.3891,38.5082,218548.0
2025-04-11 15:45:00,38.81,38.86,38.62,38.82,235356.0,38.5082,38.5578,38.3196,38.5181,235356.0
2025-04-11 15:50:00,38.83,38.9,38.32,38.75,532860.0,38.528,38.5975,38.022,38.4486,532860.0
2025-04-11 15:55:00,38.73,38.74,38.54,38.67,902741.0,38.4288,38.4387,38.2403,38.3693,902741.0
2025-04-14 09:30:00,40.06,40.16,39.51,39.83,214194.0,39.7484,39.8477,39.2027,39.5202,214194.0
2025-04-14 09:35:00,39.83,39.98,39.6,39.79,105696.0,39.5202,39.6691,39.292,39.4805,105696.0
2025-04-14 09:40:00,39.79,39.93,39.58,39.9,67034.0,39.4805,39.6195,39.2722,39.5897,67034.0
2025-04-14 09:45:00,39.9,40.1,39.54,39.76,170560.0,39.5897,39.7881,39.2325,39.4508,170560.0
2025-04-14 09:50:00,39.79,39.87,39.39,39.64,86023.0,39.4805,39.5599,39.0837,39.3317,86023.0
2025-04-14 09:55:00,39.66,39.66,39.26,39.32,47736.0,39.3516,39.3516,38.9547,39.0142,47736.0
2025-04-14 10:00:00,39.34,39.86,39.15,39.86,77724.0,39.034,39.55,38.8455,39.55,77724.0
2025-04-14 10:05:00,39.85,40.0,39.78,39.83,94430.0,39.5401,39.6889,39.4706,39.5202,94430.0
2025-04-14 10:10:00,39.8,40.0,39.71,39.89,127067.0,39.4905,39.6889,39.4012,39.5798,127067.0
2025-04-14 10:15:00,39.89,39.96,39.73,39.93,74530.0,39.5798,39.6492,39.421,39.6195,74530.0
2025-04-14 10:20:00,39.93,40.12,39.85,40.06,75108.0,39.6195,39.808,39.5401,39.7484,75108.0
2025-04-14 10:25:00,40.06,40.31,40.0,40.25,80926.0,39.7484,39.9965,39.6889,39.937,80926.0
2025-04-14 10:30:00,40.28,40.31,40.07,40.08,60381.0,39.9667,39.9965,39.7584,39.7683,60381.0
2025-04-14 10:35:00,40.08,40.15,40.0,40.1,71207.0,39.7683,39.8377,39.6889,39.7881,71207.0
2025-04-14 10:40:00,40.11,40.11,39.96,39.97,45841.0,39.7981,39.7981,39.6492,39.6591,45841.0
2025-04-14 10:45:00,39.97,40.03,39.83,39.98,27248.0,39.6591,39.7187,39.5202,39.6691,27248.0
2025-04-14 10:50:00,40.0,40.13,39.94,40.07,50275.0,39.6889,39.8179,39.6294,39.7584,50275.0
2025-04-14 10:55:00,40.05,40.05,39.7,39.71,55890.0,39.7385,39.7385,39.3912,39.4012,55890.0
2025-04-14 11:00:00,39.71,39.74,39.46,39.54,81454.0,39.4012,39.4309,39.1531,39.2325,81454.0
2025-04-14 11:05:00,39.54,39.63,39.41,39.56,58283.0,39.2325,39.3218,39.1035,39.2523,58283.0
2025-04-14 11:10:00,39.56,39.69,39.4,39.44,25873.0,39.2523,39.3813,39.0936,39.1333,25873.0
2025-04-14 11:15:00,39.43,39.48,39.32,39.41,47592.0,39.1233,39.173,39.0142,39.1035,47592.0
2025-04-14 11:20:00,39.41,39.52,39.32,39.33,60290.0,39.1035,39.2126,39.0142,39.0241,60290.0
2025-04-14 11:25:00,39.34,39.36,39.04,39.04,43341.0,39.034,39.0539,38.7364,38.7364,43341.0
2025-04-14 11:30:00,39.04,39.18,38.97,39.16,36630.0,38.7364,38.8753,38.6669,38.8554,36630.0
2025-04-14 11:35:00,39.18,39.2,38.86,38.92,34605.0,38.8753,38.8951,38.5578,38.6173,34605.0
2025-04-14 11:40:00,38.91,38.94,38.74,38.94,39757.0,38.6074,38.6372,38.4387,38.6372,39757.0
2025-04-14 11:45:00,38.94,38.94,38.44,38.53,54174.0,38.6372,38.6372,38.141,38.2303,54174.0
2025-04-14 11:50:00,38.54,38.59,38.35,38.48,66424.0,38.2403,38.2899,38.0517,38.1807,66424.0
2025-04-14 11:55:00,38.48,38.63,38.4,38.4,42579.0,38.1807,38.3296,38.1014,38.1014,42579.0
2025-04-14 12:00:00,38.42,38.62,38.34,38.56,50514.0,38.1212,38.3196,38.0418,38.2601,50514.0
2025-04-14 12:05:00,38.59,38.61,38.45,38.47,73503.0,38.2899,38.3097,38.151,38.1708,73503.0
2025-04-14 12:10:00,38.5,38.6,38.25,38.43,51505.0,38.2006,38.2998,37.9525,38.1311,51505.0
2025-04-14 12:15:00,38.43,38.73,38.42,38.68,66062.0,38.1311,38.4288,38.1212,38.3792,66062.0
2025-04-14 12:20:00,38.71,38.86,38.61,38.7,69712.0,38.4089,38.5578,38.3097,38.399,69712.0
2025-04-14 12:25:00,38.71,38.73,38.49,38.61,72327.0,38.4089,38.4288,38.1907,38.3097,72327.0
2025-04-14 12:30:00,38.61,38.97,38.6,38.93,32208.0,38.3097,38.6669,38.2998,38.6272,32208.0
2025-04-14 12:35:00,38.94,39.05,38.93,38.98,25935.0,38.6372,38.7463,38.6272,38.6768,25935.0
2025-04-14 12:40:00,39.0,39.1,38.95,39.07,60269.0,38.6967,38.7959,38.6471,38.7661,60269.0
2025-04-14 12:45:00,39.07,39.11,38.94,38.96,44247.0,38.7661,38.8058,38.6372,38.657,44247.0
2025-04-14 12:50:00,38.96,38.99,38.81,38.94,39207.0,38.657,38.6868,38.5082,38.6372,39207.0
2025-04-14 12:55:00,38.97,38.98,38.65,38.65,36798.0,38.6669,38.6768,38.3494,38.3494,36798.0
2025-04-14 13:00:00,38.66,39.25,38.64,38.88,126088.0,38.3593,38.9447,38.3395,38.5776,126088.0
2025-04-14 13:05:00,38.88,38.94,38.67,38.79,38899.0,38.5776,38.6372,38.3693,38.4883,38899.0
2025-04-14 13:10:00,38.79,38.89,38.74,38.76,50638.0,38.4883,38.5875,38.4387,38.4586,50638.0
2025-04-14 13:15:00,38.77,38.88,38.69,38.88,23483.0,38.4685,38.5776,38.3891,38.5776,23483.0
2025-04-14 13:20:00,38.88,39.06,38.82,39.02,41285.0,38.5776,38.7562,38.5181,38.7165,41285.0
2025-04-14 13:25:00,39.02,39.03,38.7,38.76,66818.0,38.7165,38.7265,38.399,38.4586,66818.0
2025-04-14 13:30:00,38.75,38.93,38.7,38.8,122265.0,38.4486,38.6272,38.399,38.4982,122265.0
2025-04-14 13:35:00,38.8,38.87,38.7,38.8,46522.0,38.4982,38.5677,38.399,38.4982,46522.0
2025-04-14 13:40:00,38.8,38.94,38.71,38.77,42384.0,38.4982,38.6372,38.4089,38.4685,42384.0
2025-04-14 13:45:00,38.77,38.89,38.71,38.88,35362.0,38.4685,38.5875,38.4089,38.5776,35362.0
2025-04-14 13:50:00,38.88,39.09,38.83,38.95,52267.0,38.5776,38.786,38.528,38.6471,52267.0
2025-04-14 13:55:00,38.97,39.05,38.9,38.97,27191.0,38.6669,38.7463,38.5975,38.6669,27191.0
2025-04-14 14:00:00,38.97,39.12,38.95,39.11,46623.0,38.6669,38.8158,38.6471,38.8058,46623.0
2025-04-14 14:05:00,39.12,39.23,39.06,39.2,48059.0,38.8158,38.9249,38.7562,38.8951,48059.0
2025-04-14 14:10:00,39.21,39.27,39.09,39.16,38989.0,38.9051,38.9646,38.786,38.8554,38989.0
2025-04-14 14:15:00,39.14,39.16,39.06,39.14,24318.0,38.8356,38.8554,38.7562,38.8356,24318.0
2025-04-14 14:20:00,39.12,39.34,39.12,39.29,34120.0,38.8158,39.034,38.8158,38.9844,34120.0
2025-04-14 14:25:00,39.3,39.3,39.22,39.27,30792.0,38.9944,38.9944,38.915,38.9646,30792.0
2025-04-14 14:30:00,39.27,39.37,39.2,39.3,44490.0,38.9646,39.0638,38.8951,38.9944,44490.0
2025-04-14 14:35:00,39.27,39.4,39.26,39.35,32285.0,38.9646,39.0936,38.9547,39.044,32285.0
2025-04-14 14:40:00,39.37,39.53,39.35,39.51,62207.0,39.0638,39.2226,39.044,39.2027,62207.0
2025-04-14 14:45:00,39.53,39.54,39.37,39.41,52323.0,39.2226,39.2325,39.0638,39.1035,52323.0
2025-04-14 14:50:00,39.43,39.45,39.29,39.3,23604.0,39.1233,39.1432,38.9844,38.9944,23604.0
2025-04-14 14:55:00,39.28,39.38,39.24,39.27,55603.0,38.9745,39.0737,38.9348,38.9646,55603.0
2025-04-14 15:00:00,39.27,39.39,39.25,39.33,59407.0,38.9646,39.0837,38.9447,39.0241,59407.0
2025-04-14 15:05:00,39.3,39.49,39.28,39.48,57287.0,38.9944,39.1829,38.9745,39.173,57287.0
2025-04-14 15:10:00,39.51,39.56,39.46,39.5,49961.0,39.2027,39.2523,39.1531,39.1928,49961.0
2025-04-14 15:15:00,39.48,39.48,39.26,39.35,93650.0,39.173,39.173,38.9547,39.044,93650.0
2025-04-14 15:20:00,39.34,39.36,39.23,39.26,59932.0,39.034,39.0539,38.9249,38.9547,59932.0
2025-04-14 15:25:00,39.25,39.28,39.13,39.23,88730.0,38.9447,38.9745,38.8257,38.9249,88730.0
2025-04-14 15:30:00,39.21,39.23,39.1,39.16,80633.0,38.9051,38.9249,38.7959,38.8554,80633.0
2025-04-14 15:35:00,39.16,39.28,39.11,39.23,66668.0,38.8554,38.9745,38.8058,38.9249,66668.0
2025-04-14 15:40:00,39.22,39.28,39.13,39.14,89338.0,38.915,38.9745,38.8257,38.8356,89338.0
2025-04-14 15:45:00,39.15,39.2,39.01,39.1,88301.0,38.8455,38.8951,38.7066,38.7959,88301.0
2025-04-14 15:50:00,39.09,39.17,38.95,39.09,194075.0,38.786,38.8654,38.6471,38.786,194075.0
2025-04-14 15:55:00,39.06,39.06,38.85,38.86,655970.0,38.7562,38.7562,38.5479,38.5578,655970.0
2025-04-15 09:30:00,39.09,39.43,38.88,39.28,117083.0,38.786,39.1233,38.5776,38.9745,117083.0
2025-04-15 09:35:00,39.27,39.38,38.92,39.38,18782.0,38.9646,39.0737,38.6173,39.0737,18782.0
2025-04-15 09:40:00,39.39,39.44,39.19,39.34,32604.0,39.0837,39.1333,38.8852,39.034,32604.0
2025-04-15 09:45:00,39.35,39.47,39.29,39.36,31142.0,39.044,39.163,38.9844,39.0539,31142.0
2025-04-15 09:50:00,39.36,39.56,39.31,39.47,25192.0,39.0539,39.2523,39.0043,39.163,25192.0
2025-04-15 09:55:00,39.44,39.52,39.26,39.3,26335.0,39.1333,39.2126,38.9547,38.9944,26335.0
2025-04-15 10:00:00,39.3,39.46,39.21,39.37,19603.0,38.9944,39.1531,38.9051,39.0638,19603.0
2025-04-15 10:05:00,39.37,39.52,39.26,39.36,31398.0,39.0638,39.2126,38.9547,39.0539,31398.0
2025-04-15 10:10:00,39.36,39.61,39.36,39.43,29693.0,39.0539,39.3019,39.0539,39.1233,29693.0
2025-04-15 10:15:00,39.41,39.57,39.01,39.08,37005.0,39.1035,39.2623,38.7066,38.7761,37005.0
2025-04-15 10:20:00,39.08,39.3,38.88,39.03,46159.0,38.7761,38.9944,38.5776,38.7265,46159.0
2025-04-15 10:25:00,39.05,39.05,38.79,38.93,26883.0,38.7463,38.7463,38.4883,38.6272,26883.0
2025-04-15 10:30:00,38.93,39.09,38.85,38.89,35887.0,38.6272,38.786,38.5479,38.5875,35887.0
2025-04-15 10:35:00,38.89,38.98,38.73,38.76,40382.0,38.5875,38.6768,38.4288,38.4586,40382.0
2025-04-15 10:40:00,38.76,39.0,38.73,38.98,21954.0,38.4586,38.6967,38.4288,38.6768,21954.0
2025-04-15 10:45:00,38.98,39.02,38.65,38.88,65244.0,38.6768,38.7165,38.3494,38.5776,65244.0
2025-04-15 10:50:00,38.85,38.95,38.74,38.79,19147.0,38.5479,38.6471,38.4387,38.4883,19147.0
2025-04-15 10:55:00,38.8,38.94,38.72,38.74,24979.0,38.4982,38.6372,38.4189,38.4387,24979.0
2025-04-15 11:00:00,38.73,38.85,38.69,38.74,42426.0,38.4288,38.5479,38.3891,38.4387,42426.0
2025-04-15 11:05:00,38.76,38.76,38.57,38.59,35296.0,38.4586,38.4586,38.27,38.2899,35296.0
2025-04-15 11:10:00,38.61,38.74,38.5,38.73,54615.0,38.3097,38.4387,38.2006,38.4288,54615.0
2025-04-15 11:15:00,38.72,38.81,38.69,38.78,45277.0,38.4189,38.5082,38.3891,38.4784,45277.0
2025-04-15 11:20:00,38.79,38.85,38.73,38.77,19742.0,38.4883,38.5479,38.4288,38.4685,19742.0
2025-04-15 11:25:00,38.76,38.77,38.64,38.68,37695.0,38.4586,38.4685,38.3395,38.3792,37695.0
2025-04-15 11:30:00,38.67,38.93,38.66,38.84,18716.0,38.3693,38.6272,38.3593,38.5379,18716.0
2025-04-15 11:35:00,38.83,38.92,38.74,38.84,20515.0,38.528,38.6173,38.4387,38.5379,20515.0
2025-04-15 11:40:00,38.85,38.86,38.77,38.83,18431.0,38.5479,38.5578,38.4685,38.528,18431.0
2025-04-15 11:45:00,38.83,38.89,38.65,38.78,37280.0,38.528,38.5875,38.3494,38.4784,37280.0
2025-04-15 11:50:00,38.79,38.87,38.68,38.79,32639.0,38.4883,38.5677,38.3792,38.4883,32639.0
2025-04-15 11:55:00,38.79,38.8,38.69,38.74,14846.0,38.4883,38.4982,38.3891,38.4387,14846.0
2025-04-15 12:00:00,38.74,38.88,38.7,38.81,61924.0,38.4387,38.5776,38.399,38.5082,61924.0
2025-04-15 12:05:00,38.82,38.86,38.68,38.7,27920.0,38.5181,38.5578,38.3792,38.399,27920.0
2025-04-15 12:10:00,38.68,38.79,38.67,38.77,18617.0,38.3792,38.4883,38.3693,38.4685,18617.0
2025-04-15 12:15:00,38.77,38.88,38.76,38.84,24132.0,38.4685,38.5776,38.4586,38.5379,24132.0
2025-04-15 12:20:00,38.84,38.96,38.82,38.93,35754.0,38.5379,38.657,38.5181,38.6272,35754.0
2025-04-15 12:25:00,38.92,38.97,38.83,38.85,57380.0,38.6173,38.6669,38.528,38.5479,57380.0
2025-04-15 12:30:00,38.83,38.95,38.8,38.93,53402.0,38.528,38.6471,38.4982,38.6272,53402.0
2025-04-15 12:35:00,38.95,39.03,38.89,38.9,25185.0,38.6471,38.7265,38.5875,38.5975,25185.0
2025-04-15 12:40:00,38.91,39.01,38.82,38.99,21695.0,38.6074,38.7066,38.5181,38.6868,21695.0
2025-04-15 12:45:00,38.99,39.01,38.88,38.93,27761.0,38.6868,38.7066,38.5776,38.6272,27761.0
2025-04-15 12:50:00,38.91,38.93,38.69,38.71,15519.0,38.6074,38.6272,38.3891,38.4089,15519.0
2025-04-15 12:55:00,38.69,38.69,38.41,38.52,33796.0,38.3891,38.3891,38.1113,38.2204,33796.0
2025-04-15 13:00:00,38.51,38.66,38.45,38.66,29535.0,38.2105,38.3593,38.151,38.3593,29535.0
2025-04-15 13:05:00,38.63,38.66,38.47,38.47,25455.0,38.3296,38.3593,38.1708,38.1708,25455.0
2025-04-15 13:10:00,38.49,38.54,38.43,38.48,22520.0,38.1907,38.2403,38.1311,38.1807,22520.0
2025-04-15 13:15:00,38.5,38.55,38.36,38.45,43379.0,38.2006,38.2502,38.0617,38.151,43379.0
2025-04-15 13:20:00,38.44,38.46,38.31,38.43,53217.0,38.141,38.1609,38.0121,38.1311,53217.0
2025-04-15 13:25:00,38.43,38.53,38.34,38.37,170572.0,38.1311,38.2303,38.0418,38.0716,170572.0
2025-04-15 13:30:00,38.39,38.47,38.36,38.41,41353.0,38.0914,38.1708,38.0617,38.1113,41353.0
2025-04-15 13:35:00,38.41,38.52,38.35,38.51,39468.0,38.1113,38.2204,38.0517,38.2105,39468.0
2025-04-15 13:40:00,38.52,38.64,38.51,38.59,23897.0,38.2204,38.3395,38.2105,38.2899,23897.0
2025-04-15 13:45:00,38.59,38.65,38.53,38.64,17912.0,38.2899,38.3494,38.2303,38.3395,17912.0
2025-04-15 13:50:00,38.64,38.66,38.43,38.45,25231.0,38.3395,38.3593,38.1311,38.151,25231.0
2025-04-15 13:55:00,38.43,38.56,38.42,38.5,26133.0,38.1311,38.2601,38.1212,38.2006,26133.0
2025-04-15 14:00:00,38.5,38.57,38.45,38.5,37918.0,38.2006,38.27,38.151,38.2006,37918.0
2025-04-15 14:05:00,38.49,38.59,38.46,38.58,58836.0,38.1907,38.2899,38.1609,38.28,58836.0
2025-04-15 14:10:00,38.59,38.59,38.43,38.47,41387.0,38.2899,38.2899,38.1311,38.1708,41387.0
2025-04-15 14:15:00,38.47,38.5,38.37,38.38,57982.0,38.1708,38.2006,38.0716,38.0815,57982.0
2025-04-15 14:20:00,38.39,38.49,38.35,38.47,56376.0,38.0914,38.1907,38.0517,38.1708,56376.0
2025-04-15 14:25:00,38.47,38.58,38.47,38.53,43205.0,38.1708,38.28,38.1708,38.2303,43205.0
2025-04-15 14:30:00,38.53,38.66,38.53,38.61,22829.0,38.2303,38.3593,38.2303,38.3097,22829.0
2025-04-15 14:35:00,38.63,38.65,38.54,38.6,135342.0,38.3296,38.3494,38.2403,38.2998,135342.0
2025-04-15 14:40:00,38.6,38.76,38.58,38.74,51822.0,38.2998,38.4586,38.28,38.4387,51822.0
2025-04-15 14:45:00,38.76,38.82,38.7,38.73,31577.0,38.4586,38.5181,38.399,38.4288,31577.0
2025-04-15 14:50:00,38.73,38.73,38.61,38.67,38150.0,38.4288,38.4288,38.3097,38.3693,38150.0
2025-04-15 14:55:00,38.67,38.76,38.66,38.71,40905.0,38.3693,38.4586,38.3593,38.4089,40905.0
2025-04-15 15:00:00,38.69,38.71,38.58,38.68,43156.0,38.3891,38.4089,38.28,38.3792,43156.0
2025-04-15 15:05:00,38.67,38.69,38.57,38.59,67242.0,38.3693,38.3891,38.27,38.2899,67242.0
2025-04-15 15:10:00,38.59,38.73,38.58,38.67,52724.0,38.2899,38.4288,38.28,38.3693,52724.0
2025-04-15 15:15:00,38.66,38.75,38.63,38.72,50257.0,38.3593,38.4486,38.3296,38.4189,50257.0
2025-04-15 15:20:00,38.73,38.73,38.61,38.64,65982.0,38.4288,38.4288,38.3097,38.3395,65982.0
2025-04-15 15:25:00,38.63,38.73,38.62,38.71,83067.0,38.3296,38.4288,38.3196,38.4089,83067.0
2025-04-15 15:30:00,38.71,38.8,38.68,38.76,64206.0,38.4089,38.4982,38.3792,38.4586,64206.0
2025-04-15 15:35:00,38.75,38.82,38.72,38.76,70068.0,38.4486,38.5181,38.4189,38.4586,70068.0
2025-04-15 15:40:00,38.77,38.8,38.71,38.75,56643.0,38.4685,38.4982,38.4089,38.4486,56643.0
2025-04-15 15:45:00,38.75,38.77,38.65,38.71,74209.0,38.4486,38.4685,38.3494,38.4089,74209.0
2025-04-15 15:50:00,38.7,38.88,38.63,38.76,144642.0,38.399,38.5776,38.3296,38.4586,144642.0
2025-04-15 15:55:00,38.77,38.79,38.71,38.73,426740.0,38.4685,38.4883,38.4089,38.4288,426740.0
2025-04-16 09:30:00,37.33,38.0,37.04,38.0,117846.0,37.0397,37.7045,36.7519,37.7045,117846.0
2025-04-16 09:35:00,37.91,38.16,37.88,38.09,43201.0,37.6152,37.8632,37.5854,37.7938,43201.0
2025-04-16 09:40:00,38.05,38.1,37.71,37.73,139029.0,37.7541,37.8037,37.4167,37.4366,139029.0
2025-04-16 09:45:00,37.75,37.78,37.53,37.67,27672.0,37.4564,37.4862,37.2381,37.377,27672.0
2025-04-16 09:50:00,37.67,37.73,37.41,37.51,67166.0,37.377,37.4366,37.1191,37.2183,67166.0
2025-04-16 09:55:00,37.5,37.63,37.39,37.41,56858.0,37.2084,37.3373,37.0992,37.1191,56858.0
2025-04-16 10:00:00,37.41,37.66,37.37,37.66,67912.0,37.1191,37.3671,37.0794,37.3671,67912.0
2025-04-16 10:05:00,37.64,37.83,37.59,37.74,86161.0,37.3473,37.5358,37.2977,37.4465,86161.0
2025-04-16 10:10:00,37.73,37.96,37.72,37.77,174908.0,37.4366,37.6648,37.4266,37.4763,174908.0
2025-04-16 10:15:00,37.77,37.85,37.71,37.77,49624.0,37.4763,37.5556,37.4167,37.4763,49624.0
2025-04-16 10:20:00,37.77,38.19,37.75,38.19,71638.0,37.4763,37.893,37.4564,37.893,71638.0
2025-04-16 10:25:00,38.19,38.25,38.02,38.05,46349.0,37.893,37.9525,37.7243,37.7541,46349.0
2025-04-16 10:30:00,38.02,38.12,37.92,38.05,88448.0,37.7243,37.8235,37.6251,37.7541,88448.0
2025-04-16 10:35:00,38.07,38.1,37.95,37.98,27595.0,37.7739,37.8037,37.6549,37.6846,27595.0
2025-04-16 10:40:00,37.98,38.16,37.97,38.12,50050.0,37.6846,37.8632,37.6747,37.8235,50050.0
2025-04-16 10:45:00,38.13,38.16,38.0,38.01,42651.0,37.8335,37.8632,37.7045,37.7144,42651.0
2025-04-16 10:50:00,38.01,38.06,37.96,37.99,34839.0,37.7144,37.764,37.6648,37.6945,34839.0
2025-04-16 10:55:00,37.96,38.03,37.89,38.01,22031.0,37.6648,37.7342,37.5953,37.7144,22031.0
2025-04-16 11:00:00,38.0,38.1,37.92,37.92,36539.0,37.7045,37.8037,37.6251,37.6251,36539.0
2025-04-16 11:05:00,37.92,37.97,37.87,37.93,44939.0,37.6251,37.6747,37.5755,37.635,44939.0
2025-04-16 11:10:00,37.94,37.99,37.85,37.89,199371.0,37.6449,37.6945,37.5556,37.5953,199371.0
2025-04-16 11:15:00,37.89,38.05,37.83,38.01,148879.0,37.5953,37.7541,37.5358,37.7144,148879.0
2025-04-16 11:20:00,38.02,38.31,38.0,38.27,22843.0,37.7243,38.0121,37.7045,37.9724,22843.0
2025-04-16 11:25:00,38.31,38.4,38.3,38.3,95606.0,38.0121,38.1014,38.0021,38.0021,95606.0
2025-04-16 11:30:00,38.31,38.33,38.19,38.3,29524.0,38.0121,38.0319,37.893,38.0021,29524.0
2025-04-16 11:35:00,38.31,38.31,38.03,38.03,35865.0,38.0121,38.0121,37.7342,37.7342,35865.0
2025-04-16 11:40:00,38.02,38.02,37.85,37.89,21398.0,37.7243,37.7243,37.5556,37.5953,21398.0
2025-04-16 11:45:00,37.9,37.92,37.79,37.9,52477.0,37.6052,37.6251,37.4961,37.6052,52477.0
2025-04-16 11:50:00,37.91,37.92,37.67,37.69,25479.0,37.6152,37.6251,37.377,37.3969,25479.0
2025-04-16 11:55:00,37.69,37.71,37.61,37.67,24798.0,37.3969,37.4167,37.3175,37.377,24798.0
2025-04-16 12:00:00,37.67,37.76,37.65,37.72,28607.0,37.377,37.4663,37.3572,37.4266,28607.0
2025-04-16 12:05:00,37.7,37.78,37.63,37.77,31495.0,37.4068,37.4862,37.3373,37.4763,31495.0
2025-04-16 12:10:00,37.76,37.79,37.66,37.71,40917.0,37.4663,37.4961,37.3671,37.4167,40917.0
2025-04-16 12:15:00,37.72,37.76,37.63,37.75,30208.0,37.4266,37.4663,37.3373,37.4564,30208.0
2025-04-16 12:20:00,37.73,37.81,37.69,37.8,15156.0,37.4366,37.5159,37.3969,37.506,15156.0
2025-04-16 12:25:00,37.82,37.82,37.68,37.71,25368.0,37.5259,37.5259,37.387,37.4167,25368.0
2025-04-16 12:30:00,37.7,37.87,37.68,37.87,14092.0,37.4068,37.5755,37.387,37.5755,14092.0
2025-04-16 12:35:00,37.88,37.88,37.74,37.78,17391.0,37.5854,37.5854,37.4465,37.4862,17391.0
2025-04-16 12:40:00,37.76,37.84,37.67,37.82,37240.0,37.4663,37.5457,37.377,37.5259,37240.0
2025-04-16 12:45:00,37.8,37.85,37.72,37.81,38695.0,37.506,37.5556,37.4266,37.5159,38695.0
2025-04-16 12:50:00,37.8,37.82,37.68,37.77,45765.0,37.506,37.5259,37.387,37.4763,45765.0
2025-04-16 12:55:00,37.79,37.79,37.72,37.72,32438.0,37.4961,37.4961,37.4266,37.4266,32438.0
2025-04-16 13:00:00,37.72,37.84,37.64,37.74,86067.0,37.4266,37.5457,37.3473,37.4465,86067.0
2025-04-16 13:05:00,37.74,37.84,37.7,37.73,56769.0,37.4465,37.5457,37.4068,37.4366,56769.0
2025-04-16 13:10:00,37.73,37.87,37.7,37.85,42929.0,37.4366,37.5755,37.4068,37.5556,42929.0
2025-04-16 13:15:00,37.86,38.0,37.84,38.0,41274.0,37.5656,37.7045,37.5457,37.7045,41274.0
2025-04-16 13:20:00,37.98,38.02,37.86,37.88,29738.0,37.6846,37.7243,37.5656,37.5854,29738.0
2025-04-16 13:25:00,37.87,37.95,37.83,37.93,26162.0,37.5755,37.6549,37.5358,37.635,26162.0
2025-04-16 13:30:00,37.93,37.93,37.6,37.7,87721.0,37.635,37.635,37.3076,37.4068,87721.0
2025-04-16 13:35:00,37.7,37.77,37.57,37.6,43424.0,37.4068,37.4763,37.2778,37.3076,43424.0
2025-04-16 13:40:00,37.59,37.65,37.44,37.59,144049.0,37.2977,37.3572,37.1488,37.2977,144049.0
2025-04-16 13:45:00,37.59,37.59,37.44,37.56,144322.0,37.2977,37.2977,37.1488,37.2679,144322.0
2025-04-16 13:50:00,37.56,37.65,37.45,37.48,86308.0,37.2679,37.3572,37.1587,37.1885,86308.0
2025-04-16 13:55:00,37.48,37.52,37.21,37.27,120819.0,37.1885,37.2282,36.9206,36.9801,120819.0
2025-04-16 14:00:00,37.25,37.59,37.25,37.4,163732.0,36.9603,37.2977,36.9603,37.1091,163732.0
2025-04-16 14:05:00,37.4,37.52,37.35,37.52,56393.0,37.1091,37.2282,37.0595,37.2282,56393.0
2025-04-16 14:10:00,37.51,37.58,37.47,37.57,33864.0,37.2183,37.2877,37.1786,37.2778,33864.0
2025-04-16 14:15:00,37.59,37.59,37.44,37.5,40279.0,37.2977,37.2977,37.1488,37.2084,40279.0
2025-04-16 14:20:00,37.49,37.57,37.42,37.52,32269.0,37.1984,37.2778,37.129,37.2282,32269.0
2025-04-16 14:25:00,37.53,37.59,37.44,37.47,53466.0,37.2381,37.2977,37.1488,37.1786,53466.0
2025-04-16 14:30:00,37.46,37.52,37.4,37.41,40667.0,37.1687,37.2282,37.1091,37.1191,40667.0
2025-04-16 14:35:00,37.4,37.4,37.16,37.16,41692.0,37.1091,37.1091,36.871,36.871,41692.0
2025-04-16 14:40:00,37.16,37.21,37.03,37.04,84227.0,36.871,36.9206,36.742,36.7519,84227.0
2025-04-16 14:45:00,37.04,37.08,36.98,37.02,74659.0,36.7519,36.7916,36.6924,36.7321,74659.0
2025-04-16 14:50:00,37.01,37.06,36.94,36.95,73864.0,36.7222,36.7718,36.6527,36.6626,73864.0
2025-04-16 14:55:00,36.95,36.96,36.85,36.87,80329.0,36.6626,36.6726,36.5634,36.5833,80329.0
2025-04-16 15:00:00,36.87,36.95,36.7,36.72,63245.0,36.5833,36.6626,36.4146,36.4344,63245.0
2025-04-16 15:05:00,36.71,36.76,36.59,36.59,114225.0,36.4245,36.4741,36.3054,36.3054,114225.0
2025-04-16 15:10:00,36.59,36.8,36.51,36.63,390797.0,36.3054,36.5138,36.2261,36.3451,390797.0
2025-04-16 15:15:00,36.63,36.68,36.59,36.61,201017.0,36.3451,36.3947,36.3054,36.3253,201017.0
2025-04-16 15:20:00,36.61,36.62,36.51,36.52,167325.0,36.3253,36.3352,36.2261,36.236,167325.0
2025-04-16 15:25:00,36.52,36.52,36.32,36.48,226174.0,36.236,36.236,36.0375,36.1963,226174.0
2025-04-16 15:30:00,36.48,36.97,36.48,36.93,202725.0,36.1963,36.6825,36.1963,36.6428,202725.0
2025-04-16 15:35:00,36.92,37.17,36.9,37.15,162404.0,36.6329,36.8809,36.613,36.8611,162404.0
2025-04-16 15:40:00,37.16,37.46,37.13,37.44,224855.0,36.871,37.1687,36.8412,37.1488,224855.0
2025-04-16 15:45:00,37.44,37.73,37.44,37.68,264729.0,37.1488,37.4366,37.1488,37.387,264729.0
2025-04-16 15:50:00,37.69,38.02,37.63,38.0,459218.0,37.3969,37.7243,37.3373,37.7045,459218.0
2025-04-16 15:55:00,38.0,38.06,37.78,37.95,822030.0,37.7045,37.764,37.4862,37.6549,822030.0
2025-04-17 09:30:00,38.68,38.68,38.05,38.21,239084.0,38.3792,38.3792,37.7541,37.9128,239084.0
2025-04-17 09:35:00,38.2,38.35,37.95,38.09,40609.0,37.9029,38.0517,37.6549,37.7938,40609.0
2025-04-17 09:40:00,38.09,38.29,38.0,38.14,43573.0,37.7938,37.9922,37.7045,37.8434,43573.0
2025-04-17 09:45:00,38.13,38.25,37.97,38.25,26559.0,37.8335,37.9525,37.6747,37.9525,26559.0
2025-04-17 09:50:00,38.25,38.35,38.05,38.11,24824.0,37.9525,38.0517,37.7541,37.8136,24824.0
2025-04-17 09:55:00,38.13,38.13,37.77,37.91,44892.0,37.8335,37.8335,37.4763,37.6152,44892.0
2025-04-17 10:00:00,37.9,38.08,37.78,37.86,83085.0,37.6052,37.7838,37.4862,37.5656,83085.0
2025-04-17 10:05:00,37.88,37.95,37.76,37.88,67073.0,37.5854,37.6549,37.4663,37.5854,67073.0
2025-04-17 10:10:00,37.89,38.06,37.79,37.83,36707.0,37.5953,37.764,37.4961,37.5358,36707.0
2025-04-17 10:15:00,37.83,37.95,37.82,37.92,26408.0,37.5358,37.6549,37.5259,37.6251,26408.0
2025-04-17 10:20:00,37.89,37.89,37.74,37.75,22118.0,37.5953,37.5953,37.4465,37.4564,22118.0
2025-04-17 10:25:00,37.73,37.97,37.72,37.8,21426.0,37.4366,37.6747,37.4266,37.506,21426.0
2025-04-17 10:30:00,37.81,37.91,37.75,37.91,31629.0,37.5159,37.6152,37.4564,37.6152,31629.0
2025-04-17 10:35:00,37.91,37.91,37.75,37.87,32584.0,37.6152,37.6152,37.4564,37.5755,32584.0
2025-04-17 10:40:00,37.87,38.12,37.84,38.08,63716.0,37.5755,37.8235,37.5457,37.7838,63716.0
2025-04-17 10:45:00,38.06,38.25,38.0,38.08,30164.0,37.764,37.9525,37.7045,37.7838,30164.0
2025-04-17 10:50:00,38.11,38.16,37.94,38.0,40825.0,37.8136,37.8632,37.6449,37.7045,40825.0
2025-04-17 10:55:00,38.01,38.02,37.83,37.88,33943.0,37.7144,37.7243,37.5358,37.5854,33943.0
2025-04-17 11:00:00,37.85,37.99,37.85,37.89,32888.0,37.5556,37.6945,37.5556,37.5953,32888.0
2025-04-17 11:05:00,37.9,38.19,37.9,38.0,56651.0,37.6052,37.893,37.6052,37.7045,56651.0
2025-04-17 11:10:00,38.0,38.12,37.92,38.06,47911.0,37.7045,37.8235,37.6251,37.764,47911.0
2025-04-17 11:15:00,38.04,38.17,37.97,38.07,24468.0,37.7442,37.8731,37.6747,37.7739,24468.0
2025-04-17 11:20:00,38.07,38.07,37.88,37.93,42205.0,37.7739,37.7739,37.5854,37.635,42205.0
2025-04-17 11:25:00,37.95,37.96,37.76,37.8,10465.0,37.6549,37.6648,37.4663,37.506,10465.0
2025-04-17 11:30:00,37.82,38.01,37.79,37.99,15399.0,37.5259,37.7144,37.4961,37.6945,15399.0
2025-04-17 11:35:00,37.98,38.08,37.88,38.0,22480.0,37.6846,37.7838,37.5854,37.7045,22480.0
2025-04-17 11:40:00,37.98,38.04,37.85,37.88,16205.0,37.6846,37.7442,37.5556,37.5854,16205.0
2025-04-17 11:45:00,37.83,37.94,37.78,37.78,12022.0,37.5358,37.6449,37.4862,37.4862,12022.0
2025-04-17 11:50:00,37.8,37.91,37.71,37.78,15076.0,37.506,37.6152,37.4167,37.4862,15076.0
2025-04-17 11:55:00,37.8,37.88,37.7,37.72,12128.0,37.506,37.5854,37.4068,37.4266,12128.0
2025-04-17 12:00:00,37.74,38.1,37.62,37.62,27004.0,37.4465,37.8037,37.3274,37.3274,27004.0
2025-04-17 12:05:00,37.61,38.07,37.58,37.85,30786.0,37.3175,37.7739,37.2877,37.5556,30786.0
2025-04-17 12:10:00,37.81,37.89,37.62,37.8,33354.0,37.5159,37.5953,37.3274,37.506,33354.0
2025-04-17 12:15:00,37.77,38.22,37.72,38.15,371278.0,37.4763,37.9228,37.4266,37.8533,371278.0
2025-04-17 12:20:00,38.15,38.37,38.1,38.35,186280.0,37.8533,38.0716,37.8037,38.0517,186280.0
2025-04-17 12:25:00,38.36,38.5,38.31,38.45,84244.0,38.0617,38.2006,38.0121,38.151,84244.0
2025-04-17 12:30:00,38.45,38.54,38.35,38.46,89154.0,38.151,38.2403,38.0517,38.1609,89154.0
2025-04-17 12:35:00,38.46,38.57,38.3,38.3,49982.0,38.1609,38.27,38.0021,38.0021,49982.0
2025-04-17 12:40:00,38.31,38.33,38.11,38.18,59279.0,38.0121,38.0319,37.8136,37.8831,59279.0
2025-04-17 12:45:00,38.18,38.39,38.13,38.37,39458.0,37.8831,38.0914,37.8335,38.0716,39458.0
2025-04-17 12:50:00,38.35,38.52,38.34,38.51,49775.0,38.0517,38.2204,38.0418,38.2105,49775.0
2025-04-17 12:55:00,38.5,38.59,38.46,38.49,90119.0,38.2006,38.2899,38.1609,38.1907,90119.0
2025-04-17 13:00:00,38.51,38.54,38.39,38.44,30381.0,38.2105,38.2403,38.0914,38.141,30381.0
2025-04-17 13:05:00,38.45,38.49,38.39,38.47,24254.0,38.151,38.1907,38.0914,38.1708,24254.0
2025-04-17 13:10:00,38.44,38.46,38.3,38.33,23277.0,38.141,38.1609,38.0021,38.0319,23277.0
2025-04-17 13:15:00,38.3,38.39,38.24,38.26,15486.0,38.0021,38.0914,37.9426,37.9624,15486.0
2025-04-17 13:20:00,38.28,38.29,38.17,38.24,32067.0,37.9823,37.9922,37.8731,37.9426,32067.0
2025-04-17 13:25:00,38.25,38.32,38.18,38.22,39405.0,37.9525,38.022,37.8831,37.9228,39405.0
2025-04-17 13:30:00,38.24,38.44,38.24,38.44,48395.0,37.9426,38.141,37.9426,38.141,48395.0
2025-04-17 13:35:00,38.44,38.54,38.42,38.52,35459.0,38.141,38.2403,38.1212,38.2204,35459.0
2025-04-17 13:40:00,38.52,38.56,38.39,38.49,32256.0,38.2204,38.2601,38.0914,38.1907,32256.0
2025-04-17 13:45:00,38.49,38.66,38.47,38.53,59496.0,38.1907,38.3593,38.1708,38.2303,59496.0
2025-04-17 13:50:00,38.53,38.65,38.51,38.62,45790.0,38.2303,38.3494,38.2105,38.3196,45790.0
2025-04-17 13:55:00,38.62,38.69,38.46,38.49,34578.0,38.3196,38.3891,38.1609,38.1907,34578.0
2025-04-17 14:00:00,38.48,38.57,38.44,38.57,17268.0,38.1807,38.27,38.141,38.27,17268.0
2025-04-17 14:05:00,38.54,38.6,38.46,38.52,22655.0,38.2403,38.2998,38.1609,38.2204,22655.0
2025-04-17 14:10:00,38.51,38.58,38.46,38.49,47579.0,38.2105,38.28,38.1609,38.1907,47579.0
2025-04-17 14:15:00,38.48,38.58,38.47,38.56,20464.0,38.1807,38.28,38.1708,38.2601,20464.0
2025-04-17 14:20:00,38.56,38.66,38.54,38.65,36082.0,38.2601,38.3593,38.2403,38.3494,36082.0
2025-04-17 14:25:00,38.63,38.69,38.55,38.58,28294.0,38.3296,38.3891,38.2502,38.28,28294.0
2025-04-17 14:30:00,38.59,38.71,38.56,38.59,41958.0,38.2899,38.4089,38.2601,38.2899,41958.0
2025-04-17 14:35:00,38.59,38.64,38.54,38.61,36067.0,38.2899,38.3395,38.2403,38.3097,36067.0
2025-04-17 14:40:00,38.62,38.62,38.49,38.53,51360.0,38.3196,38.3196,38.1907,38.2303,51360.0
2025-04-17 14:45:00,38.54,38.58,38.39,38.42,54468.0,38.2403,38.28,38.0914,38.1212,54468.0
2025-04-17 14:50:00,38.43,38.5,38.31,38.36,31526.0,38.1311,38.2006,38.0121,38.0617,31526.0
2025-04-17 14:55:00,38.37,38.41,38.28,38.28,115496.0,38.0716,38.1113,37.9823,37.9823,115496.0
2025-04-17 15:00:00,38.28,38.38,38.27,38.34,25065.0,37.9823,38.0815,37.9724,38.0418,25065.0
2025-04-17 15:05:00,38.36,38.41,38.3,38.41,44466.0,38.0617,38.1113,38.0021,38.1113,44466.0
2025-04-17 15:10:00,38.39,38.41,38.2,38.23,32086.0,38.0914,38.1113,37.9029,37.9327,32086.0
2025-04-17 15:15:00,38.22,38.31,38.18,38.27,39761.0,37.9228,38.0121,37.8831,37.9724,39761.0
2025-04-17 15:20:00,38.27,38.34,38.12,38.3,43672.0,37.9724,38.0418,37.8235,38.0021,43672.0
2025-04-17 15:25:00,38.3,38.41,38.23,38.33,49089.0,38.0021,38.1113,37.9327,38.0319,49089.0
2025-04-17 15:30:00,38.33,38.47,38.33,38.41,61482.0,38.0319,38.1708,38.0319,38.1113,61482.0
2025-04-17 15:35:00,38.41,38.47,38.36,38.45,55758.0,38.1113,38.1708,38.0617,38.151,55758.0
2025-04-17 15:40:00,38.44,38.61,38.39,38.58,75766.0,38.141,38.3097,38.0914,38.28,75766.0
2025-04-17 15:45:00,38.58,38.6,38.44,38.53,133648.0,38.28,38.2998,38.141,38.2303,133648.0
2025-04-17 15:50:00,38.5,38.62,38.32,38.59,249890.0,38.2006,38.3196,38.022,38.2899,249890.0
2025-04-17 15:55:00,38.61,38.62,38.47,38.55,577226.0,38.3097,38.3196,38.1708,38.2502,577226.0
2025-04-21 09:30:00,37.62,38.0,37.41,37.79,180548.0,37.3274,37.7045,37.1191,37.4961,180548.0
2025-04-21 09:35:00,37.8,38.2,37.72,38.17,75145.0,37.506,37.9029,37.4266,37.8731,75145.0
2025-04-21 09:40:00,38.13,38.37,38.07,38.34,155259.0,37.8335,38.0716,37.7739,38.0418,155259.0
2025-04-21 09:45:00,38.36,38.51,38.23,38.47,239153.0,38.0617,38.2105,37.9327,38.1708,239153.0
2025-04-21 09:50:00,38.48,38.51,38.3,38.34,111945.0,38.1807,38.2105,38.0021,38.0418,111945.0
2025-04-21 09:55:00,38.34,38.47,38.24,38.24,104936.0,38.0418,38.1708,37.9426,37.9426,104936.0
2025-04-21 10:00:00,38.23,38.28,38.17,38.24,110939.0,37.9327,37.9823,37.8731,37.9426,110939.0
2025-04-21 10:05:00,38.24,38.37,38.16,38.35,140455.0,37.9426,38.0716,37.8632,38.0517,140455.0
2025-04-21 10:10:00,38.35,38.49,38.34,38.49,111716.0,38.0517,38.1907,38.0418,38.1907,111716.0
2025-04-21 10:15:00,38.48,38.5,38.32,38.37,133057.0,38.1807,38.2006,38.022,38.0716,133057.0
2025-04-21 10:20:00,38.37,38.4,38.07,38.15,154495.0,38.0716,38.1014,37.7739,37.8533,154495.0
2025-04-21 10:25:00,38.16,38.26,38.13,38.19,120474.0,37.8632,37.9624,37.8335,37.893,120474.0
2025-04-21 10:30:00,38.2,38.37,38.18,38.34,77049.0,37.9029,38.0716,37.8831,38.0418,77049.0
2025-04-21 10:35:00,38.33,38.51,38.33,38.49,102895.0,38.0319,38.2105,38.0319,38.1907,102895.0
2025-04-21 10:40:00,38.48,38.61,38.36,38.38,99355.0,38.1807,38.3097,38.0617,38.0815,99355.0
2025-04-21 10:45:00,38.38,38.47,38.29,38.34,162928.0,38.0815,38.1708,37.9922,38.0418,162928.0
2025-04-21 10:50:00,38.34,38.35,38.17,38.19,67123.0,38.0418,38.0517,37.8731,37.893,67123.0
2025-04-21 10:55:00,38.19,38.25,38.08,38.1,239631.0,37.893,37.9525,37.7838,37.8037,239631.0
2025-04-21 11:00:00,38.15,38.19,38.03,38.05,73875.0,37.8533,37.893,37.7342,37.7541,73875.0
2025-04-21 11:05:00,38.06,38.25,37.97,38.24,69381.0,37.764,37.9525,37.6747,37.9426,69381.0
2025-04-21 11:10:00,38.23,38.27,38.11,38.15,75921.0,37.9327,37.9724,37.8136,37.8533,75921.0
2025-04-21 11:15:00,38.13,38.21,38.07,38.2,77562.0,37.8335,37.9128,37.7739,37.9029,77562.0
2025-04-21 11:20:00,38.21,38.27,38.08,38.16,69864.0,37.9128,37.9724,37.7838,37.8632,69864.0
2025-04-21 11:25:00,38.16,38.33,38.15,38.2,85827.0,37.8632,38.0319,37.8533,37.9029,85827.0
2025-04-21 11:30:00,38.2,38.2,38.01,38.02,70845.0,37.9029,37.9029,37.7144,37.7243,70845.0
2025-04-21 11:35:00,38.02,38.1,37.97,38.07,63891.0,37.7243,37.8037,37.6747,37.7739,63891.0
2025-04-21 11:40:00,38.07,38.1,38.0,38.02,55506.0,37.7739,37.8037,37.7045,37.7243,55506.0
2025-04-21 11:45:00,38.02,38.03,37.94,38.0,62709.0,37.7243,37.7342,37.6449,37.7045,62709.0
2025-04-21 11:50:00,37.99,38.03,37.93,38.0,58905.0,37.6945,37.7342,37.635,37.7045,58905.0
2025-04-21 11:55:00,38.01,38.02,37.93,37.94,74329.0,37.7144,37.7243,37.635,37.6449,74329.0
2025-04-21 12:00:00,37.93,38.06,37.93,38.05,80340.0,37.635,37.764,37.635,37.7541,80340.0
2025-04-21 12:05:00,38.05,38.11,38.03,38.07,59773.0,37.7541,37.8136,37.7342,37.7739,59773.0
2025-04-21 12:10:00,38.08,38.15,38.0,38.12,71355.0,37.7838,37.8533,37.7045,37.8235,71355.0
2025-04-21 12:15:00,38.12,38.14,37.99,38.08,63111.0,37.8235,37.8434,37.6945,37.7838,63111.0
2025-04-21 12:20:00,38.07,38.21,38.05,38.17,88748.0,37.7739,37.9128,37.7541,37.8731,88748.0
2025-04-21 12:25:00,38.18,38.33,38.17,38.33,75198.0,37.8831,38.0319,37.8731,38.0319,75198.0
2025-04-21 12:30:00,38.33,38.58,38.32,38.53,198396.0,38.0319,38.28,38.022,38.2303,198396.0
2025-04-21 12:35:00,38.53,38.72,38.52,38.62,92153.0,38.2303,38.4189,38.2204,38.3196,92153.0
2025-04-21 12:40:00,38.63,38.65,38.47,38.51,75993.0,38.3296,38.3494,38.1708,38.2105,75993.0
2025-04-21 12:45:00,38.51,38.62,38.36,38.37,79723.0,38.2105,38.3196,38.0617,38.0716,79723.0
2025-04-21 12:50:00,38.37,38.43,38.31,38.43,76051.0,38.0716,38.1311,38.0121,38.1311,76051.0
2025-04-21 12:55:00,38.42,38.43,38.27,38.34,81210.0,38.1212,38.1311,37.9724,38.0418,81210.0
2025-04-21 13:00:00,38.34,38.45,38.29,38.34,110580.0,38.0418,38.151,37.9922,38.0418,110580.0
2025-04-21 13:05:00,38.34,38.35,38.2,38.31,128205.0,38.0418,38.0517,37.9029,38.0121,128205.0
2025-04-21 13:10:00,38.3,38.38,38.28,38.37,79499.0,38.0021,38.0815,37.9823,38.0716,79499.0
2025-04-21 13:15:00,38.36,38.45,38.35,38.44,86871.0,38.0617,38.151,38.0517,38.141,86871.0
2025-04-21 13:20:00,38.44,38.57,38.43,38.45,114663.0,38.141,38.27,38.1311,38.151,114663.0
2025-04-21 13:25:00,38.44,38.52,38.42,38.51,99096.0,38.141,38.2204,38.1212,38.2105,99096.0
2025-04-21 13:30:00,38.5,38.61,38.5,38.52,140167.0,38.2006,38.3097,38.2006,38.2204,140167.0
2025-04-21 13:35:00,38.52,38.64,38.5,38.62,99536.0,38.2204,38.3395,38.2006,38.3196,99536.0
2025-04-21 13:40:00,38.62,38.69,38.59,38.68,134821.0,38.3196,38.3891,38.2899,38.3792,134821.0
2025-04-21 13:45:00,38.69,38.7,38.61,38.65,126792.0,38.3891,38.399,38.3097,38.3494,126792.0
2025-04-21 13:50:00,38.65,38.76,38.62,38.66,409983.0,38.3494,38.4586,38.3196,38.3593,409983.0
2025-04-21 13:55:00,38.66,38.71,38.61,38.66,103622.0,38.3593,38.4089,38.3097,38.3593,103622.0
2025-04-21 14:00:00,38.65,38.66,38.45,38.56,102562.0,38.3494,38.3593,38.151,38.2601,102562.0
2025-04-21 14:05:00,38.56,38.65,38.54,38.62,77932.0,38.2601,38.3494,38.2403,38.3196,77932.0
2025-04-21 14:10:00,38.62,38.73,38.58,38.68,82189.0,38.3196,38.4288,38.28,38.3792,82189.0
2025-04-21 14:15:00,38.68,38.73,38.62,38.67,87917.0,38.3792,38.4288,38.3196,38.3693,87917.0
2025-04-21 14:20:00,38.67,38.71,38.64,38.65,61709.0,38.3693,38.4089,38.3395,38.3494,61709.0
2025-04-21 14:25:00,38.65,38.69,38.62,38.67,83285.0,38.3494,38.3891,38.3196,38.3693,83285.0
2025-04-21 14:30:00,38.67,38.79,38.66,38.76,96628.0,38.3693,38.4883,38.3593,38.4586,96628.0
2025-04-21 14:35:00,38.76,38.82,38.74,38.78,92270.0,38.4586,38.5181,38.4387,38.4784,92270.0
2025-04-21 14:40:00,38.78,38.82,38.6,38.64,88760.0,38.4784,38.5181,38.2998,38.3395,88760.0
2025-04-21 14:45:00,38.63,38.7,38.58,38.62,82239.0,38.3296,38.399,38.28,38.3196,82239.0
2025-04-21 14:50:00,38.61,38.67,38.6,38.66,83993.0,38.3097,38.3693,38.2998,38.3593,83993.0
2025-04-21 14:55:00,38.66,38.82,38.65,38.8,108788.0,38.3593,38.5181,38.3494,38.4982,108788.0
2025-04-21 15:00:00,38.8,38.96,38.78,38.93,133314.0,38.4982,38.657,38.4784,38.6272,133314.0
2025-04-21 15:05:00,38.92,39.04,38.82,38.83,116049.0,38.6173,38.7364,38.5181,38.528,116049.0
2025-04-21 15:10:00,38.82,38.89,38.73,38.73,101509.0,38.5181,38.5875,38.4288,38.4288,101509.0
2025-04-21 15:15:00,38.73,38.86,38.72,38.86,134003.0,38.4288,38.5578,38.4189,38.5578,134003.0
2025-04-21 15:20:00,38.86,38.89,38.78,38.84,146835.0,38.5578,38.5875,38.4784,38.5379,146835.0
2025-04-21 15:25:00,38.84,38.85,38.71,38.79,159954.0,38.5379,38.5479,38.4089,38.4883,159954.0
2025-04-21 15:30:00,38.8,38.86,38.77,38.84,149927.0,38.4982,38.5578,38.4685,38.5379,149927.0
2025-04-21 15:35:00,38.85,38.97,38.79,38.96,164644.0,38.5479,38.6669,38.4883,38.657,164644.0
2025-04-21 15:40:00,38.97,39.07,38.91,38.98,191973.0,38.6669,38.7661,38.6074,38.6768,191973.0
2025-04-21 15:45:00,38.99,39.09,38.93,39.09,217088.0,38.6868,38.786,38.6272,38.786,217088.0
2025-04-21 15:50:00,39.09,39.34,39.0,39.34,453714.0,38.786,39.034,38.6967,39.034,453714.0
2025-04-21 15:55:00,39.34,39.53,39.28,39.42,864103.0,39.034,39.2226,38.9745,39.1134,864103.0
2025-04-22 09:30:00,39.86,40.24,39.66,40.13,150631.0,39.55,39.927,39.3516,39.8179,150631.0
2025-04-22 09:35:00,40.2,40.47,40.2,40.46,52052.0,39.8874,40.1553,39.8874,40.1453,52052.0
2025-04-22 09:40:00,40.38,40.94,40.34,40.86,100236.0,40.066,40.6216,40.0263,40.5422,100236.0
2025-04-22 09:45:00,40.86,41.04,40.78,41.04,179819.0,40.5422,40.7208,40.4628,40.7208,179819.0
2025-04-22 09:50:00,41.01,41.06,40.72,40.85,176817.0,40.6911,40.7407,40.4033,40.5323,176817.0
2025-04-22 09:55:00,40.86,40.88,40.64,40.8,64401.0,40.5422,40.5621,40.3239,40.4827,64401.0
2025-04-22 10:00:00,40.81,40.85,40.61,40.66,86381.0,40.4926,40.5323,40.2942,40.3438,86381.0
2025-04-22 10:05:00,40.66,40.74,40.51,40.62,97329.0,40.3438,40.4232,40.1949,40.3041,97329.0
2025-04-22 10:10:00,40.63,40.82,40.62,40.75,55818.0,40.314,40.5025,40.3041,40.4331,55818.0
2025-04-22 10:15:00,40.75,40.75,40.53,40.56,35983.0,40.4331,40.4331,40.2148,40.2446,35983.0
2025-04-22 10:20:00,40.56,40.65,40.51,40.55,62422.0,40.2446,40.3339,40.1949,40.2346,62422.0
2025-04-22 10:25:00,40.57,40.59,40.18,40.26,78064.0,40.2545,40.2743,39.8675,39.9469,78064.0
2025-04-22 10:30:00,40.26,40.4,40.15,40.3,227305.0,39.9469,40.0858,39.8377,39.9866,227305.0
2025-04-22 10:35:00,40.29,40.36,40.19,40.3,108030.0,39.9767,40.0461,39.8774,39.9866,108030.0
2025-04-22 10:40:00,40.3,40.36,40.2,40.22,53748.0,39.9866,40.0461,39.8874,39.9072,53748.0
2025-04-22 10:45:00,40.21,40.32,40.12,40.14,58307.0,39.8973,40.0064,39.808,39.8278,58307.0
2025-04-22 10:50:00,40.12,40.33,40.1,40.23,42781.0,39.808,40.0163,39.7881,39.9171,42781.0
2025-04-22 10:55:00,40.24,40.39,40.17,40.35,29240.0,39.927,40.0759,39.8576,40.0362,29240.0
2025-04-22 11:00:00,40.37,40.69,40.36,40.63,46263.0,40.056,40.3735,40.0461,40.314,46263.0
2025-04-22 11:05:00,40.63,40.68,40.52,40.55,42097.0,40.314,40.3636,40.2049,40.2346,42097.0
2025-04-22 11:10:00,40.55,40.63,40.51,40.55,39767.0,40.2346,40.314,40.1949,40.2346,39767.0
2025-04-22 11:15:00,40.55,40.64,40.51,40.52,53111.0,40.2346,40.3239,40.1949,40.2049,53111.0
2025-04-22 11:20:00,40.53,40.57,40.38,40.4,37387.0,40.2148,40.2545,40.066,40.0858,37387.0
2025-04-22 11:25:00,40.43,40.47,40.36,40.44,53152.0,40.1156,40.1553,40.0461,40.1255,53152.0
2025-04-22 11:30:00,40.43,40.48,40.39,40.47,61160.0,40.1156,40.1652,40.0759,40.1553,61160.0
2025-04-22 11:35:00,40.49,40.53,40.34,40.36,62812.0,40.1751,40.2148,40.0263,40.0461,62812.0
2025-04-22 11:40:00,40.36,40.37,40.23,40.24,44144.0,40.0461,40.056,39.9171,39.927,44144.0
2025-04-22 11:45:00,40.23,40.34,40.22,40.32,67940.0,39.9171,40.0263,39.9072,40.0064,67940.0
2025-04-22 11:50:00,40.32,40.44,40.28,40.42,42864.0,40.0064,40.1255,39.9667,40.1056,42864.0
2025-04-22 11:55:00,40.41,40.52,40.28,40.48,91512.0,40.0957,40.2049,39.9667,40.1652,91512.0
2025-04-22 12:00:00,40.51,40.86,40.49,40.75,114710.0,40.1949,40.5422,40.1751,40.4331,114710.0
2025-04-22 12:05:00,40.73,40.87,40.68,40.82,51389.0,40.4132,40.5521,40.3636,40.5025,51389.0
2025-04-22 12:10:00,40.83,40.9,40.76,40.88,41914.0,40.5125,40.5819,40.443,40.5621,41914.0
2025-04-22 12:15:00,40.86,40.87,40.75,40.79,30908.0,40.5422,40.5521,40.4331,40.4728,30908.0
2025-04-22 12:20:00,40.8,40.87,40.75,40.87,30292.0,40.4827,40.5521,40.4331,40.5521,30292.0
2025-04-22 12:25:00,40.87,40.96,40.81,40.81,161441.0,40.5521,40.6414,40.4926,40.4926,161441.0
2025-04-22 12:30:00,40.79,40.86,40.74,40.75,39558.0,40.4728,40.5422,40.4232,40.4331,39558.0
2025-04-22 12:35:00,40.75,40.76,40.66,40.66,43207.0,40.4331,40.443,40.3438,40.3438,43207.0
2025-04-22 12:40:00,40.66,40.67,40.48,40.55,33449.0,40.3438,40.3537,40.1652,40.2346,33449.0
2025-04-22 12:45:00,40.55,40.6,40.47,40.55,20102.0,40.2346,40.2842,40.1553,40.2346,20102.0
2025-04-22 12:50:00,40.55,40.56,40.41,40.52,21969.0,40.2346,40.2446,40.0957,40.2049,21969.0
2025-04-22 12:55:00,40.52,40.54,40.46,40.51,29435.0,40.2049,40.2247,40.1453,40.1949,29435.0
2025-04-22 13:00:00,40.5,40.58,40.48,40.55,23362.0,40.185,40.2644,40.1652,40.2346,23362.0
2025-04-22 13:05:00,40.56,40.6,40.4,40.5,100266.0,40.2446,40.2842,40.0858,40.185,100266.0
2025-04-22 13:10:00,40.46,40.47,40.26,40.31,59473.0,40.1453,40.1553,39.9469,39.9965,59473.0
2025-04-22 13:15:00,40.32,40.34,39.98,40.12,61077.0,40.0064,40.0263,39.6691,39.808,61077.0
2025-04-22 13:20:00,40.11,40.13,39.9,40.0,46002.0,39.7981,39.8179,39.5897,39.6889,46002.0
2025-04-22 13:25:00,40.01,40.33,39.91,39.99,63841.0,39.6988,40.0163,39.5996,39.679,63841.0
2025-04-22 13:30:00,39.99,40.16,39.91,40.02,44887.0,39.679,39.8477,39.5996,39.7088,44887.0
2025-04-22 13:35:00,40.01,40.24,40.01,40.16,29816.0,39.6988,39.927,39.6988,39.8477,29816.0
2025-04-22 13:40:00,40.16,40.26,40.09,40.25,36252.0,39.8477,39.9469,39.7782,39.937,36252.0
2025-04-22 13:45:00,40.23,40.26,40.12,40.12,21672.0,39.9171,39.9469,39.808,39.808,21672.0
2025-04-22 13:50:00,40.11,40.21,40.1,40.17,29159.0,39.7981,39.8973,39.7881,39.8576,29159.0
2025-04-22 13:55:00,40.2,40.22,40.06,40.07,30511.0,39.8874,39.9072,39.7484,39.7584,30511.0
2025-04-22 14:00:00,40.07,40.22,40.02,40.2,31489.0,39.7584,39.9072,39.7088,39.8874,31489.0
2025-04-22 14:05:00,40.2,40.24,40.12,40.16,36256.0,39.8874,39.927,39.808,39.8477,36256.0
2025-04-22 14:10:00,40.14,40.15,40.03,40.05,38509.0,39.8278,39.8377,39.7187,39.7385,38509.0
2025-04-22 14:15:00,40.04,40.08,39.94,40.03,41209.0,39.7286,39.7683,39.6294,39.7187,41209.0
2025-04-22 14:20:00,40.02,40.15,39.98,40.06,31262.0,39.7088,39.8377,39.6691,39.7484,31262.0
2025-04-22 14:25:00,40.08,40.17,40.07,40.16,28812.0,39.7683,39.8576,39.7584,39.8477,28812.0
2025-04-22 14:30:00,40.16,40.18,40.12,40.14,30274.0,39.8477,39.8675,39.808,39.8278,30274.0
2025-04-22 14:35:00,40.15,40.2,40.1,40.1,22315.0,39.8377,39.8874,39.7881,39.7881,22315.0
2025-04-22 14:40:00,40.1,40.16,40.09,40.1,29112.0,39.7881,39.8477,39.7782,39.7881,29112.0
2025-04-22 14:45:00,40.09,40.16,40.09,40.13,21701.0,39.7782,39.8477,39.7782,39.8179,21701.0
2025-04-22 14:50:00,40.12,40.21,40.11,40.19,25805.0,39.808,39.8973,39.7981,39.8774,25805.0
2025-04-22 14:55:00,40.18,40.24,40.17,40.23,30343.0,39.8675,39.927,39.8576,39.9171,30343.0
2025-04-22 15:00:00,40.24,40.33,40.21,40.32,35124.0,39.927,40.0163,39.8973,40.0064,35124.0
2025-04-22 15:05:00,40.33,40.37,40.26,40.32,29683.0,40.0163,40.056,39.9469,40.0064,29683.0
2025-04-22 15:10:00,40.31,40.33,40.2,40.23,42951.0,39.9965,40.0163,39.8874,39.9171,42951.0
2025-04-22 15:15:00,40.22,40.22,39.93,39.98,38038.0,39.9072,39.9072,39.6195,39.6691,38038.0
2025-04-22 15:20:00,39.98,39.98,39.83,39.9,37571.0,39.6691,39.6691,39.5202,39.5897,37571.0
2025-04-22 15:25:00,39.91,39.93,39.77,39.77,53381.0,39.5996,39.6195,39.4607,39.4607,53381.0
2025-04-22 15:30:00,39.77,39.83,39.72,39.73,58666.0,39.4607,39.5202,39.4111,39.421,58666.0
2025-04-22 15:35:00,39.72,39.76,39.58,39.61,51223.0,39.4111,39.4508,39.2722,39.3019,51223.0
2025-04-22 15:40:00,39.61,40.01,39.6,39.98,65072.0,39.3019,39.6988,39.292,39.6691,65072.0
2025-04-22 15:45:00,39.97,40.17,39.95,40.15,79550.0,39.6591,39.8576,39.6393,39.8377,79550.0
2025-04-22 15:50:00,40.14,40.34,40.01,40.21,192631.0,39.8278,40.0263,39.6988,39.8973,192631.0
2025-04-22 15:55:00,40.23,40.36,40.14,40.3,703034.0,39.9171,40.0461,39.8278,39.9866,703034.0
2025-04-23 09:30:00,42.77,42.85,41.95,42.84,212761.0,42.4374,42.5168,41.6238,42.5068,212761.0
2025-04-23 09:35:00,42.84,42.97,42.12,42.77,188461.0,42.5068,42.6358,41.7924,42.4374,188461.0
2025-04-23 09:40:00,42.74,43.32,42.59,43.12,144107.0,42.4076,42.9831,42.2588,42.7847,144107.0
2025-04-23 09:45:00,43.11,43.37,43.0,43.13,128726.0,42.7747,43.0327,42.6656,42.7946,128726.0
2025-04-23 09:50:00,43.1,43.1,42.47,42.58,187861.0,42.7648,42.7648,42.1397,42.2489,187861.0
2025-04-23 09:55:00,42.56,42.63,42.32,42.61,87683.0,42.229,42.2985,41.9909,42.2786,87683.0
2025-04-23 10:00:00,42.63,43.15,42.3,42.96,188742.0,42.2985,42.8144,41.971,42.6259,188742.0
2025-04-23 10:05:00,42.97,43.11,42.88,43.0,71628.0,42.6358,42.7747,42.5465,42.6656,71628.0
2025-04-23 10:10:00,43.0,43.32,42.98,43.23,94463.0,42.6656,42.9831,42.6457,42.8938,94463.0
2025-04-23 10:15:00,43.25,43.27,42.95,43.05,102644.0,42.9136,42.9335,42.616,42.7152,102644.0
2025-04-23 10:20:00,43.05,43.06,42.79,42.96,53778.0,42.7152,42.7251,42.4572,42.6259,53778.0
2025-04-23 10:25:00,42.96,43.13,42.93,42.93,36477.0,42.6259,42.7946,42.5961,42.5961,36477.0
2025-04-23 10:30:00,42.92,43.16,42.88,43.14,49530.0,42.5862,42.8243,42.5465,42.8045,49530.0
2025-04-23 10:35:00,43.14,43.24,42.82,42.86,56314.0,42.8045,42.9037,42.487,42.5267,56314.0
2025-04-23 10:40:00,42.85,42.94,42.76,42.87,41244.0,42.5168,42.6061,42.4275,42.5366,41244.0
2025-04-23 10:45:00,42.86,42.9,42.69,42.77,29657.0,42.5267,42.5664,42.358,42.4374,29657.0
2025-04-23 10:50:00,42.8,42.83,42.64,42.73,57293.0,42.4671,42.4969,42.3084,42.3977,57293.0
2025-04-23 10:55:00,42.74,42.78,42.61,42.72,114472.0,42.4076,42.4473,42.2786,42.3878,114472.0
2025-04-23 11:00:00,42.71,42.98,42.53,42.93,128977.0,42.3778,42.6457,42.1992,42.5961,128977.0
2025-04-23 11:05:00,42.97,43.15,42.95,43.06,51702.0,42.6358,42.8144,42.616,42.7251,51702.0
2025-04-23 11:10:00,43.05,43.13,42.97,43.05,31521.0,42.7152,42.7946,42.6358,42.7152,31521.0
2025-04-23 11:15:00,43.07,43.1,42.75,42.78,43054.0,42.735,42.7648,42.4175,42.4473,43054.0
2025-04-23 11:20:00,42.79,42.98,42.61,42.73,77299.0,42.4572,42.6457,42.2786,42.3977,77299.0
2025-04-23 11:25:00,42.72,42.74,42.37,42.46,98189.0,42.3878,42.4076,42.0405,42.1298,98189.0
2025-04-23 11:30:00,42.49,42.58,42.24,42.55,32568.0,42.1596,42.2489,41.9115,42.2191,32568.0
2025-04-23 11:35:00,42.58,42.68,42.38,42.68,25775.0,42.2489,42.3481,42.0504,42.3481,25775.0
2025-04-23 11:40:00,42.68,42.69,42.45,42.46,25564.0,42.3481,42.358,42.1199,42.1298,25564.0
2025-04-23 11:45:00,42.46,42.5,42.18,42.22,27486.0,42.1298,42.1695,41.852,41.8917,27486.0
2025-04-23 11:50:00,42.22,42.28,42.08,42.26,14853.0,41.8917,41.9512,41.7527,41.9313,14853.0
2025-04-23 11:55:00,42.25,42.4,42.23,42.26,24329.0,41.9214,42.0703,41.9016,41.9313,24329.0
2025-04-23 12:00:00,42.25,42.3,42.09,42.28,27240.0,41.9214,41.971,41.7627,41.9512,27240.0
2025-04-23 12:05:00,42.28,42.34,42.18,42.23,21226.0,41.9512,42.0107,41.852,41.9016,21226.0
2025-04-23 12:10:00,42.23,42.37,42.14,42.23,20877.0,41.9016,42.0405,41.8123,41.9016,20877.0
2025-04-23 12:15:00,42.22,42.25,42.02,42.04,19906.0,41.8917,41.9214,41.6932,41.7131,19906.0
2025-04-23 12:20:00,42.05,42.08,41.94,42.03,19010.0,41.723,41.7527,41.6138,41.7031,19010.0
2025-04-23 12:25:00,42.02,42.21,41.99,42.19,16578.0,41.6932,41.8817,41.6634,41.8619,16578.0
2025-04-23 12:30:00,42.21,42.25,42.15,42.19,22677.0,41.8817,41.9214,41.8222,41.8619,22677.0
2025-04-23 12:35:00,42.19,42.36,42.18,42.31,27686.0,41.8619,42.0306,41.852,41.981,27686.0
2025-04-23 12:40:00,42.3,42.35,42.22,42.31,22423.0,41.971,42.0206,41.8917,41.981,22423.0
2025-04-23 12:45:00,42.31,42.35,42.25,42.27,24279.0,41.981,42.0206,41.9214,41.9413,24279.0
2025-04-23 12:50:00,42.27,42.52,42.24,42.51,30349.0,41.9413,42.1893,41.9115,42.1794,30349.0
2025-04-23 12:55:00,42.5,42.66,42.45,42.57,28339.0,42.1695,42.3282,42.1199,42.2389,28339.0
2025-04-23 13:00:00,42.58,42.65,42.18,42.65,53207.0,42.2489,42.3183,41.852,42.3183,53207.0
2025-04-23 13:05:00,42.65,42.78,42.62,42.76,28255.0,42.3183,42.4473,42.2885,42.4275,28255.0
2025-04-23 13:10:00,42.76,42.78,42.7,42.77,40357.0,42.4275,42.4473,42.3679,42.4374,40357.0
2025-04-23 13:15:00,42.78,42.81,42.72,42.75,41423.0,42.4473,42.4771,42.3878,42.4175,41423.0
2025-04-23 13:20:00,42.77,42.78,42.6,42.65,19764.0,42.4374,42.4473,42.2687,42.3183,19764.0
2025-04-23 13:25:00,42.67,42.7,42.54,42.56,24115.0,42.3382,42.3679,42.2092,42.229,24115.0
2025-04-23 13:30:00,42.57,42.62,42.5,42.52,32478.0,42.2389,42.2885,42.1695,42.1893,32478.0
2025-04-23 13:35:00,42.51,42.55,42.33,42.39,22840.0,42.1794,42.2191,42.0008,42.0603,22840.0
2025-04-23 13:40:00,42.41,42.52,42.34,42.48,21219.0,42.0802,42.1893,42.0107,42.1496,21219.0
2025-04-23 13:45:00,42.5,42.5,42.39,42.47,25406.0,42.1695,42.1695,42.0603,42.1397,25406.0
2025-04-23 13:50:00,42.46,42.64,42.41,42.64,50205.0,42.1298,42.3084,42.0802,42.3084,50205.0
2025-04-23 13:55:00,42.62,42.78,42.62,42.73,46112.0,42.2885,42.4473,42.2885,42.3977,46112.0
2025-04-23 14:00:00,42.73,42.74,42.6,42.7,81131.0,42.3977,42.4076,42.2687,42.3679,81131.0
2025-04-23 14:05:00,42.72,42.77,42.65,42.73,38147.0,42.3878,42.4374,42.3183,42.3977,38147.0
2025-04-23 14:10:00,42.73,42.81,42.57,42.73,48200.0,42.3977,42.4771,42.2389,42.3977,48200.0
2025-04-23 14:15:00,42.73,42.83,42.73,42.8,36062.0,42.3977,42.4969,42.3977,42.4671,36062.0
2025-04-23 14:20:00,42.78,42.9,42.7,42.76,29820.0,42.4473,42.5664,42.3679,42.4275,29820.0
2025-04-23 14:25:00,42.71,42.77,42.56,42.6,34419.0,42.3778,42.4374,42.229,42.2687,34419.0
2025-04-23 14:30:00,42.61,42.72,42.58,42.62,36566.0,42.2786,42.3878,42.2489,42.2885,36566.0
2025-04-23 14:35:00,42.62,42.63,42.56,42.58,30599.0,42.2885,42.2985,42.229,42.2489,30599.0
2025-04-23 14:40:00,42.59,42.59,42.34,42.34,34942.0,42.2588,42.2588,42.0107,42.0107,34942.0
2025-04-23 14:45:00,42.33,42.49,42.33,42.44,23178.0,42.0008,42.1596,42.0008,42.1099,23178.0
2025-04-23 14:50:00,42.45,42.47,42.27,42.3,34177.0,42.1199,42.1397,41.9413,41.971,34177.0
2025-04-23 14:55:00,42.28,42.48,42.28,42.31,36308.0,41.9512,42.1496,41.9512,41.981,36308.0
2025-04-23 15:00:00,42.32,42.39,42.15,42.18,46084.0,41.9909,42.0603,41.8222,41.852,46084.0
2025-04-23 15:05:00,42.21,42.28,42.14,42.16,35601.0,41.8817,41.9512,41.8123,41.8321,35601.0
2025-04-23 15:10:00,42.13,42.19,42.05,42.07,35280.0,41.8024,41.8619,41.723,41.7428,35280.0
2025-04-23 15:15:00,42.06,42.07,41.94,41.98,49039.0,41.7329,41.7428,41.6138,41.6535,49039.0
2025-04-23 15:20:00,41.97,42.01,41.84,41.87,33694.0,41.6436,41.6833,41.5146,41.5444,33694.0
2025-04-23 15:25:00,41.87,42.01,41.83,41.89,59436.0,41.5444,41.6833,41.5047,41.5642,59436.0
2025-04-23 15:30:00,41.88,41.99,41.84,41.87,66351.0,41.5543,41.6634,41.5146,41.5444,66351.0
2025-04-23 15:35:00,41.86,41.86,41.73,41.75,78101.0,41.5345,41.5345,41.4055,41.4253,78101.0
2025-04-23 15:40:00,41.76,41.85,41.7,41.75,72365.0,41.4352,41.5245,41.3757,41.4253,72365.0
2025-04-23 15:45:00,41.76,41.81,41.63,41.77,88576.0,41.4352,41.4848,41.3062,41.4451,88576.0
2025-04-23 15:50:00,41.79,42.18,41.79,42.09,188418.0,41.465,41.852,41.465,41.7627,188418.0
2025-04-23 15:55:00,42.09,42.13,41.86,41.87,683799.0,41.7627,41.8024,41.5345,41.5444,683799.0
2025-04-24 09:30:00,44.36,44.95,44.12,44.86,764548.0,44.015,44.6004,43.7769,44.5111,764548.0
2025-04-24 09:35:00,44.86,45.23,44.71,45.06,642074.0,44.5111,44.8782,44.3623,44.7096,642074.0
2025-04-24 09:40:00,45.06,45.29,44.67,45.06,412272.0,44.7096,44.9378,44.3226,44.7096,412272.0
2025-04-24 09:45:00,45.06,45.16,44.76,44.86,250528.0,44.7096,44.8088,44.4119,44.5111,250528.0
2025-04-24 09:50:00,44.86,45.43,44.76,45.29,254153.0,44.5111,45.0767,44.4119,44.9378,254153.0
2025-04-24 09:55:00,45.29,45.73,45.21,45.57,288727.0,44.9378,45.3744,44.8584,45.2156,288727.0
2025-04-24 10:00:00,45.56,45.95,45.48,45.94,199590.0,45.2057,45.5926,45.1263,45.5827,199590.0
2025-04-24 10:05:00,45.96,46.43,45.95,46.38,321782.0,45.6026,46.0689,45.5926,46.0193,321782.0
2025-04-24 10:10:00,46.38,46.38,45.63,45.78,287205.0,46.0193,46.0193,45.2751,45.424,287205.0
2025-04-24 10:15:00,45.75,45.93,45.52,45.93,213079.0,45.3942,45.5728,45.166,45.5728,213079.0
2025-04-24 10:20:00,45.94,46.45,45.94,46.41,165428.0,45.5827,46.0888,45.5827,46.0491,165428.0
2025-04-24 10:25:00,46.39,46.45,46.21,46.41,228670.0,46.0292,46.0888,45.8506,46.0491,228670.0
2025-04-24 10:30:00,46.39,46.39,45.82,45.94,208275.0,46.0292,46.0292,45.4637,45.5827,208275.0
2025-04-24 10:35:00,45.95,46.1,45.9,45.96,113640.0,45.5926,45.7415,45.543,45.6026,113640.0
2025-04-24 10:40:00,45.93,46.07,45.71,45.85,96913.0,45.5728,45.7117,45.3545,45.4934,96913.0
2025-04-24 10:45:00,45.83,45.9,45.67,45.72,111345.0,45.4736,45.543,45.3148,45.3644,111345.0
2025-04-24 10:50:00,45.71,45.89,45.6,45.85,124258.0,45.3545,45.5331,45.2454,45.4934,124258.0
2025-04-24 10:55:00,45.85,45.99,45.82,45.97,91883.0,45.4934,45.6323,45.4637,45.6125,91883.0
2025-04-24 11:00:00,45.97,46.0,45.86,45.92,72929.0,45.6125,45.6423,45.5033,45.5629,72929.0
2025-04-24 11:05:00,45.93,46.06,45.86,45.97,49046.0,45.5728,45.7018,45.5033,45.6125,49046.0
2025-04-24 11:10:00,45.95,46.0,45.85,45.92,78840.0,45.5926,45.6423,45.4934,45.5629,78840.0
2025-04-24 11:15:00,45.92,46.02,45.85,45.97,80586.0,45.5629,45.6621,45.4934,45.6125,80586.0
2025-04-24 11:20:00,45.98,46.24,45.98,46.05,118736.0,45.6224,45.8804,45.6224,45.6919,118736.0
2025-04-24 11:25:00,46.06,46.19,45.99,46.07,114719.0,45.7018,45.8308,45.6323,45.7117,114719.0
2025-04-24 11:30:00,46.03,46.12,45.83,46.12,59746.0,45.672,45.7613,45.4736,45.7613,59746.0
2025-04-24 11:35:00,46.12,46.25,46.08,46.11,52873.0,45.7613,45.8903,45.7216,45.7514,52873.0
2025-04-24 11:40:00,46.1,46.26,46.03,46.04,722897.0,45.7415,45.9002,45.672,45.6819,722897.0
2025-04-24 11:45:00,46.05,46.18,46.02,46.08,33405.0,45.6919,45.8209,45.6621,45.7216,33405.0
2025-04-24 11:50:00,46.09,46.28,46.03,46.22,37844.0,45.7316,45.9201,45.672,45.8605,37844.0
2025-04-24 11:55:00,46.23,46.29,45.96,45.96,72916.0,45.8705,45.93,45.6026,45.6026,72916.0
2025-04-24 12:00:00,45.99,46.22,45.99,46.21,58001.0,45.6323,45.8605,45.6323,45.8506,58001.0
2025-04-24 12:05:00,46.21,46.22,46.02,46.1,56731.0,45.8506,45.8605,45.6621,45.7415,56731.0
2025-04-24 12:10:00,46.09,46.27,46.05,46.18,91720.0,45.7316,45.9102,45.6919,45.8209,91720.0
2025-04-24 12:15:00,46.18,46.25,46.15,46.21,139260.0,45.8209,45.8903,45.7911,45.8506,139260.0
2025-04-24 12:20:00,46.22,46.31,46.18,46.19,110023.0,45.8605,45.9498,45.8209,45.8308,110023.0
2025-04-24 12:25:00,46.15,46.37,46.07,46.29,101867.0,45.7911,46.0094,45.7117,45.93,101867.0
2025-04-24 12:30:00,46.31,46.67,46.31,46.64,69865.0,45.9498,46.307,45.9498,46.2773,69865.0
2025-04-24 12:35:00,46.66,46.81,46.65,46.73,77512.0,46.2971,46.446,46.2872,46.3666,77512.0
2025-04-24 12:40:00,46.73,46.79,46.64,46.75,100945.0,46.3666,46.4261,46.2773,46.3864,100945.0
2025-04-24 12:45:00,46.74,46.84,46.63,46.82,78177.0,46.3765,46.4757,46.2674,46.4559,78177.0
2025-04-24 12:50:00,46.83,47.0,46.77,46.99,82507.0,46.4658,46.6345,46.4063,46.6246,82507.0
2025-04-24 12:55:00,46.99,47.15,46.97,47.02,126453.0,46.6246,46.7833,46.6047,46.6543,126453.0
2025-04-24 13:00:00,47.02,47.11,46.94,47.11,69004.0,46.6543,46.7436,46.5749,46.7436,69004.0
2025-04-24 13:05:00,47.09,47.11,46.93,46.93,55662.0,46.7238,46.7436,46.565,46.565,55662.0
2025-04-24 13:10:00,46.95,47.06,46.89,46.93,98691.0,46.5849,46.694,46.5253,46.565,98691.0
2025-04-24 13:15:00,46.94,46.96,46.67,46.77,926841.0,46.5749,46.5948,46.307,46.4063,926841.0
2025-04-24 13:20:00,46.78,46.91,46.7,46.91,95764.0,46.4162,46.5452,46.3368,46.5452,95764.0
2025-04-24 13:25:00,46.92,47.04,46.86,46.9,85566.0,46.5551,46.6742,46.4956,46.5353,85566.0
2025-04-24 13:30:00,46.89,47.09,46.88,47.02,79347.0,46.5253,46.7238,46.5154,46.6543,79347.0
2025-04-24 13:35:00,47.02,47.07,46.96,47.04,41721.0,46.6543,46.7039,46.5948,46.6742,41721.0
2025-04-24 13:40:00,47.04,47.08,46.94,47.04,63614.0,46.6742,46.7139,46.5749,46.6742,63614.0
2025-04-24 13:45:00,47.03,47.2,47.02,47.15,121205.0,46.6642,46.8329,46.6543,46.7833,121205.0
2025-04-24 13:50:00,47.15,47.28,47.14,47.19,80397.0,46.7833,46.9123,46.7734,46.823,80397.0
2025-04-24 13:55:00,47.2,47.2,47.02,47.09,72764.0,46.8329,46.8329,46.6543,46.7238,72764.0
2025-04-24 14:00:00,47.08,47.13,47.01,47.07,75505.0,46.7139,46.7635,46.6444,46.7039,75505.0
2025-04-24 14:05:00,47.07,47.16,47.0,47.07,85081.0,46.7039,46.7932,46.6345,46.7039,85081.0
2025-04-24 14:10:00,47.05,47.07,46.93,46.95,89563.0,46.6841,46.7039,46.565,46.5849,89563.0
2025-04-24 14:15:00,46.95,46.99,46.8,46.91,79912.0,46.5849,46.6246,46.436,46.5452,79912.0
2025-04-24 14:20:00,46.9,46.94,46.86,46.91,91363.0,46.5353,46.5749,46.4956,46.5452,91363.0
2025-04-24 14:25:00,46.91,46.99,46.87,46.93,91176.0,46.5452,46.6246,46.5055,46.565,91176.0
2025-04-24 14:30:00,46.92,46.96,46.81,46.91,90157.0,46.5551,46.5948,46.446,46.5452,90157.0
2025-04-24 14:35:00,46.9,47.0,46.88,47.0,49530.0,46.5353,46.6345,46.5154,46.6345,49530.0
2025-04-24 14:40:00,47.0,47.0,46.83,46.84,52495.0,46.6345,46.6345,46.4658,46.4757,52495.0
2025-04-24 14:45:00,46.86,46.91,46.8,46.89,84979.0,46.4956,46.5452,46.436,46.5253,84979.0
2025-04-24 14:50:00,46.89,46.94,46.85,46.91,69982.0,46.5253,46.5749,46.4856,46.5452,69982.0
2025-04-24 14:55:00,46.93,47.01,46.8,46.83,85419.0,46.565,46.6444,46.436,46.4658,85419.0
2025-04-24 15:00:00,46.83,46.84,46.63,46.67,99187.0,46.4658,46.4757,46.2674,46.307,99187.0
2025-04-24 15:05:00,46.68,46.73,46.5,46.53,134447.0,46.317,46.3666,46.1384,46.1681,134447.0
2025-04-24 15:10:00,46.55,46.56,46.35,46.49,75332.0,46.188,46.1979,45.9895,46.1284,75332.0
2025-04-24 15:15:00,46.48,46.8,46.48,46.75,86482.0,46.1185,46.436,46.1185,46.3864,86482.0
2025-04-24 15:20:00,46.75,46.88,46.68,46.85,104309.0,46.3864,46.5154,46.317,46.4856,104309.0
2025-04-24 15:25:00,46.84,47.02,46.78,46.8,137138.0,46.4757,46.6543,46.4162,46.436,137138.0
2025-04-24 15:30:00,46.81,46.89,46.63,46.65,107253.0,46.446,46.5253,46.2674,46.2872,107253.0
2025-04-24 15:35:00,46.64,46.87,46.62,46.84,97913.0,46.2773,46.5055,46.2574,46.4757,97913.0
2025-04-24 15:40:00,46.83,46.88,46.77,46.86,96629.0,46.4658,46.5154,46.4063,46.4956,96629.0
2025-04-24 15:45:00,46.88,46.92,46.81,46.9,108326.0,46.5154,46.5551,46.446,46.5353,108326.0
2025-04-24 15:50:00,46.91,47.06,46.81,46.99,268622.0,46.5452,46.694,46.446,46.6246,268622.0
2025-04-24 15:55:00,46.99,47.33,46.99,47.1,1076117.0,46.6246,46.9619,46.6246,46.7337,1076117.0
2025-04-25 09:30:00,46.2,46.69,46.17,46.6,203538.0,45.8407,46.3269,45.8109,46.2376,203538.0
2025-04-25 09:35:00,46.59,46.94,46.31,46.64,68768.0,46.2277,46.5749,45.9498,46.2773,68768.0
2025-04-25 09:40:00,46.6,46.74,46.35,46.39,58759.0,46.2376,46.3765,45.9895,46.0292,58759.0
2025-04-25 09:45:00,46.38,46.62,46.22,46.25,120467.0,46.0193,46.2574,45.8605,45.8903,120467.0
2025-04-25 09:50:00,46.22,46.36,46.07,46.22,84149.0,45.8605,45.9995,45.7117,45.8605,84149.0
2025-04-25 09:55:00,46.22,46.29,46.08,46.11,39592.0,45.8605,45.93,45.7216,45.7514,39592.0
2025-04-25 10:00:00,46.15,46.5,46.15,46.33,69961.0,45.7911,46.1384,45.7911,45.9697,69961.0
2025-04-25 10:05:00,46.3,46.68,46.26,46.62,37642.0,45.9399,46.317,45.9002,46.2574,37642.0
2025-04-25 10:10:00,46.62,46.71,46.53,46.6,45760.0,46.2574,46.3467,46.1681,46.2376,45760.0
2025-04-25 10:15:00,46.6,46.62,46.39,46.48,32800.0,46.2376,46.2574,46.0292,46.1185,32800.0
2025-04-25 10:20:00,46.48,46.59,46.26,46.45,63278.0,46.1185,46.2277,45.9002,46.0888,63278.0
2025-04-25 10:25:00,46.41,46.5,46.33,46.41,85804.0,46.0491,46.1384,45.9697,46.0491,85804.0
2025-04-25 10:30:00,46.39,46.66,46.3,46.64,96823.0,46.0292,46.2971,45.9399,46.2773,96823.0
2025-04-25 10:35:00,46.66,46.85,46.53,46.82,66859.0,46.2971,46.4856,46.1681,46.4559,66859.0
2025-04-25 10:40:00,46.82,46.91,46.75,46.87,49728.0,46.4559,46.5452,46.3864,46.5055,49728.0
2025-04-25 10:45:00,46.83,46.85,46.68,46.8,37387.0,46.4658,46.4856,46.317,46.436,37387.0
2025-04-25 10:50:00,46.78,46.85,46.69,46.83,25892.0,46.4162,46.4856,46.3269,46.4658,25892.0
2025-04-25 10:55:00,46.83,46.88,46.64,46.75,34199.0,46.4658,46.5154,46.2773,46.3864,34199.0
2025-04-25 11:00:00,46.77,46.77,46.53,46.68,17460.0,46.4063,46.4063,46.1681,46.317,17460.0
2025-04-25 11:05:00,46.68,46.75,46.63,46.71,11298.0,46.317,46.3864,46.2674,46.3467,11298.0
2025-04-25 11:10:00,46.72,46.74,46.6,46.69,17565.0,46.3567,46.3765,46.2376,46.3269,17565.0
2025-04-25 11:15:00,46.69,46.7,46.46,46.58,18390.0,46.3269,46.3368,46.0987,46.2177,18390.0
2025-04-25 11:20:00,46.57,46.67,46.55,46.6,25556.0,46.2078,46.307,46.188,46.2376,25556.0
2025-04-25 11:25:00,46.59,46.64,46.49,46.54,36977.0,46.2277,46.2773,46.1284,46.1781,36977.0
2025-04-25 11:30:00,46.54,46.61,46.5,46.58,111862.0,46.1781,46.2475,46.1384,46.2177,111862.0
2025-04-25 11:35:00,46.58,46.6,46.33,46.44,65677.0,46.2177,46.2376,45.9697,46.0788,65677.0
2025-04-25 11:40:00,46.42,46.51,46.37,46.39,26010.0,46.059,46.1483,46.0094,46.0292,26010.0
2025-04-25 11:45:00,46.4,46.45,46.31,46.44,33966.0,46.0391,46.0888,45.9498,46.0788,33966.0
2025-04-25 11:50:00,46.45,46.48,46.34,46.38,39158.0,46.0888,46.1185,45.9796,46.0193,39158.0
2025-04-25 11:55:00,46.38,46.46,46.34,46.43,16544.0,46.0193,46.0987,45.9796,46.0689,16544.0
2025-04-25 12:00:00,46.44,46.52,46.4,46.41,33112.0,46.0788,46.1582,46.0391,46.0491,33112.0
2025-04-25 12:05:00,46.42,46.62,46.39,46.57,26493.0,46.059,46.2574,46.0292,46.2078,26493.0
2025-04-25 12:10:00,46.58,46.6,46.52,46.59,16050.0,46.2177,46.2376,46.1582,46.2277,16050.0
2025-04-25 12:15:00,46.6,46.63,46.58,46.62,14355.0,46.2376,46.2674,46.2177,46.2574,14355.0
2025-04-25 12:20:00,46.63,46.74,46.57,46.73,28422.0,46.2674,46.3765,46.2078,46.3666,28422.0
2025-04-25 12:25:00,46.72,46.75,46.68,46.71,29185.0,46.3567,46.3864,46.317,46.3467,29185.0
2025-04-25 12:30:00,46.69,46.83,46.69,46.83,16521.0,46.3269,46.4658,46.3269,46.4658,16521.0
2025-04-25 12:35:00,46.83,46.9,46.79,46.9,20582.0,46.4658,46.5353,46.4261,46.5353,20582.0
2025-04-25 12:40:00,46.9,46.96,46.9,46.95,25679.0,46.5353,46.5948,46.5353,46.5849,25679.0
2025-04-25 12:45:00,46.94,46.94,46.74,46.8,38611.0,46.5749,46.5749,46.3765,46.436,38611.0
2025-04-25 12:50:00,46.8,46.83,46.75,46.83,18480.0,46.436,46.4658,46.3864,46.4658,18480.0
2025-04-25 12:55:00,46.83,46.92,46.82,46.91,26769.0,46.4658,46.5551,46.4559,46.5452,26769.0
2025-04-25 13:00:00,46.91,46.98,46.89,46.97,24668.0,46.5452,46.6146,46.5253,46.6047,24668.0
2025-04-25 13:05:00,46.97,47.04,46.94,46.94,22812.0,46.6047,46.6742,46.5749,46.5749,22812.0
2025-04-25 13:10:00,46.94,47.06,46.92,47.02,29410.0,46.5749,46.694,46.5551,46.6543,29410.0
2025-04-25 13:15:00,47.0,47.13,46.96,47.11,30966.0,46.6345,46.7635,46.5948,46.7436,30966.0
2025-04-25 13:20:00,47.12,47.3,47.11,47.28,30080.0,46.7535,46.9321,46.7436,46.9123,30080.0
2025-04-25 13:25:00,47.28,47.5,47.27,47.47,45256.0,46.9123,47.1306,46.9024,47.1008,45256.0
2025-04-25 13:30:00,47.46,47.47,47.22,47.31,35506.0,47.0909,47.1008,46.8528,46.9421,35506.0
2025-04-25 13:35:00,47.32,47.41,46.99,47.0,74184.0,46.952,47.0413,46.6246,46.6345,74184.0
2025-04-25 13:40:00,46.98,47.17,46.93,47.1,49246.0,46.6146,46.8032,46.565,46.7337,49246.0
2025-04-25 13:45:00,47.11,47.12,46.88,47.01,43567.0,46.7436,46.7535,46.5154,46.6444,43567.0
2025-04-25 13:50:00,46.98,46.98,46.71,46.72,30295.0,46.6146,46.6146,46.3467,46.3567,30295.0
2025-04-25 13:55:00,46.74,46.88,46.64,46.88,43576.0,46.3765,46.5154,46.2773,46.5154,43576.0
2025-04-25 14:00:00,46.88,46.96,46.79,46.91,60921.0,46.5154,46.5948,46.4261,46.5452,60921.0
2025-04-25 14:05:00,46.92,46.94,46.85,46.89,29533.0,46.5551,46.5749,46.4856,46.5253,29533.0
2025-04-25 14:10:00,46.9,46.91,46.76,46.76,23071.0,46.5353,46.5452,46.3963,46.3963,23071.0
2025-04-25 14:15:00,46.77,46.88,46.75,46.87,22791.0,46.4063,46.5154,46.3864,46.5055,22791.0
2025-04-25 14:20:00,46.87,47.01,46.82,46.98,41316.0,46.5055,46.6444,46.4559,46.6146,41316.0
2025-04-25 14:25:00,46.98,47.02,46.9,46.95,38447.0,46.6146,46.6543,46.5353,46.5849,38447.0
2025-04-25 14:30:00,46.95,47.02,46.94,46.98,18926.0,46.5849,46.6543,46.5749,46.6146,18926.0
2025-04-25 14:35:00,46.97,47.08,46.94,47.07,21683.0,46.6047,46.7139,46.5749,46.7039,21683.0
2025-04-25 14:40:00,47.08,47.15,47.07,47.13,17556.0,46.7139,46.7833,46.7039,46.7635,17556.0
2025-04-25 14:45:00,47.13,47.15,47.07,47.09,12156.0,46.7635,46.7833,46.7039,46.7238,12156.0
2025-04-25 14:50:00,47.08,47.09,46.93,47.07,21692.0,46.7139,46.7238,46.565,46.7039,21692.0
2025-04-25 14:55:00,47.07,47.08,46.93,46.94,18835.0,46.7039,46.7139,46.565,46.5749,18835.0
2025-04-25 15:00:00,46.94,46.99,46.91,46.93,14683.0,46.5749,46.6246,46.5452,46.565,14683.0
2025-04-25 15:05:00,46.95,47.0,46.91,46.98,15571.0,46.5849,46.6345,46.5452,46.6146,15571.0
2025-04-25 15:10:00,46.96,46.99,46.85,46.92,24685.0,46.5948,46.6246,46.4856,46.5551,24685.0
2025-04-25 15:15:00,46.93,46.93,46.82,46.87,30352.0,46.565,46.565,46.4559,46.5055,30352.0
2025-04-25 15:20:00,46.87,47.0,46.87,46.98,27659.0,46.5055,46.6345,46.5055,46.6146,27659.0
2025-04-25 15:25:00,46.98,46.99,46.83,46.88,32994.0,46.6146,46.6246,46.4658,46.5154,32994.0
2025-04-25 15:30:00,46.87,46.87,46.77,46.78,37728.0,46.5055,46.5055,46.4063,46.4162,37728.0
2025-04-25 15:35:00,46.78,46.97,46.72,46.73,94441.0,46.4162,46.6047,46.3567,46.3666,94441.0
2025-04-25 15:40:00,46.75,46.77,46.62,46.69,64788.0,46.3864,46.4063,46.2574,46.3269,64788.0
2025-04-25 15:45:00,46.69,46.73,46.58,46.65,81322.0,46.3269,46.3666,46.2177,46.2872,81322.0
2025-04-25 15:50:00,46.67,47.01,46.66,46.88,136058.0,46.307,46.6444,46.2971,46.5154,136058.0
2025-04-25 15:55:00,46.91,46.98,46.81,46.88,512267.0,46.5452,46.6146,46.446,46.5154,512267.0
2025-04-28 09:30:00,46.66,47.31,46.55,47.31,82222.0,46.2971,46.9421,46.188,46.9421,82222.0
2025-04-28 09:35:00,47.23,47.47,47.04,47.07,23356.0,46.8627,47.1008,46.6742,46.7039,23356.0
2025-04-28 09:40:00,47.06,47.83,47.06,47.81,33792.0,46.694,47.458,46.694,47.4382,33792.0
2025-04-28 09:45:00,47.85,47.85,47.31,47.53,34289.0,47.4779,47.4779,46.9421,47.1604,34289.0
2025-04-28 09:50:00,47.53,47.58,47.42,47.49,41162.0,47.1604,47.21,47.0512,47.1207,41162.0
2025-04-28 09:55:00,47.39,47.53,47.18,47.27,50584.0,47.0214,47.1604,46.8131,46.9024,50584.0
2025-04-28 10:00:00,47.3,47.55,47.07,47.5,33805.0,46.9321,47.1802,46.7039,47.1306,33805.0
2025-04-28 10:05:00,47.5,47.6,47.37,47.45,59640.0,47.1306,47.2298,47.0016,47.081,59640.0
2025-04-28 10:10:00,47.47,47.62,47.36,47.38,40081.0,47.1008,47.2497,46.9917,47.0115,40081.0
2025-04-28 10:15:00,47.4,47.49,47.34,47.45,24621.0,47.0314,47.1207,46.9718,47.081,24621.0
2025-04-28 10:20:00,47.46,47.55,47.35,47.53,53012.0,47.0909,47.1802,46.9818,47.1604,53012.0
2025-04-28 10:25:00,47.54,47.58,47.3,47.31,69806.0,47.1703,47.21,46.9321,46.9421,69806.0
2025-04-28 10:30:00,47.33,47.41,47.18,47.41,22661.0,46.9619,47.0413,46.8131,47.0413,22661.0
2025-04-28 10:35:00,47.37,47.47,47.32,47.46,20486.0,47.0016,47.1008,46.952,47.0909,20486.0
2025-04-28 10:40:00,47.46,47.5,47.26,47.49,24134.0,47.0909,47.1306,46.8925,47.1207,24134.0
2025-04-28 10:45:00,47.46,47.48,47.35,47.4,22909.0,47.0909,47.1107,46.9818,47.0314,22909.0
2025-04-28 10:50:00,47.39,47.39,47.02,47.02,45727.0,47.0214,47.0214,46.6543,46.6543,45727.0
2025-04-28 10:55:00,47.02,47.03,46.77,46.8,78696.0,46.6543,46.6642,46.4063,46.436,78696.0
2025-04-28 11:00:00,46.82,47.01,46.8,46.98,59143.0,46.4559,46.6444,46.436,46.6146,59143.0
2025-04-28 11:05:00,46.98,47.0,46.74,46.79,48491.0,46.6146,46.6345,46.3765,46.4261,48491.0
2025-04-28 11:10:00,46.82,46.89,46.73,46.85,51392.0,46.4559,46.5253,46.3666,46.4856,51392.0
2025-04-28 11:15:00,46.85,46.89,46.71,46.73,50078.0,46.4856,46.5253,46.3467,46.3666,50078.0
2025-04-28 11:20:00,46.73,46.75,46.55,46.56,55141.0,46.3666,46.3864,46.188,46.1979,55141.0
2025-04-28 11:25:00,46.55,46.55,46.33,46.37,58342.0,46.188,46.188,45.9697,46.0094,58342.0
2025-04-28 11:30:00,46.35,46.6,46.33,46.54,55923.0,45.9895,46.2376,45.9697,46.1781,55923.0
2025-04-28 11:35:00,46.53,46.66,46.45,46.59,51070.0,46.1681,46.2971,46.0888,46.2277,51070.0
2025-04-28 11:40:00,46.6,46.86,46.6,46.67,32327.0,46.2376,46.4956,46.2376,46.307,32327.0
2025-04-28 11:45:00,46.69,46.75,46.6,46.66,44791.0,46.3269,46.3864,46.2376,46.2971,44791.0
2025-04-28 11:50:00,46.68,46.85,46.6,46.75,40706.0,46.317,46.4856,46.2376,46.3864,40706.0
2025-04-28 11:55:00,46.76,46.84,46.64,46.73,105469.0,46.3963,46.4757,46.2773,46.3666,105469.0
2025-04-28 12:00:00,46.74,46.75,46.36,46.41,50499.0,46.3765,46.3864,45.9995,46.0491,50499.0
2025-04-28 12:05:00,46.43,46.43,46.17,46.2,27145.0,46.0689,46.0689,45.8109,45.8407,27145.0
2025-04-28 12:10:00,46.2,46.2,46.05,46.09,36836.0,45.8407,45.8407,45.6919,45.7316,36836.0
2025-04-28 12:15:00,46.11,46.26,46.11,46.26,34164.0,45.7514,45.9002,45.7514,45.9002,34164.0
2025-04-28 12:20:00,46.27,46.32,46.16,46.26,32079.0,45.9102,45.9598,45.801,45.9002,32079.0
2025-04-28 12:25:00,46.25,46.26,46.11,46.12,31273.0,45.8903,45.9002,45.7514,45.7613,31273.0
2025-04-28 12:30:00,46.13,46.27,46.13,46.19,25929.0,45.7712,45.9102,45.7712,45.8308,25929.0
2025-04-28 12:35:00,46.19,46.38,46.18,46.35,40318.0,45.8308,46.0193,45.8209,45.9895,40318.0
2025-04-28 12:40:00,46.36,46.37,46.28,46.34,21022.0,45.9995,46.0094,45.9201,45.9796,21022.0
2025-04-28 12:45:00,46.34,46.36,46.29,46.36,16276.0,45.9796,45.9995,45.93,45.9995,16276.0
2025-04-28 12:50:00,46.35,46.35,46.17,46.21,38324.0,45.9895,45.9895,45.8109,45.8506,38324.0
2025-04-28 12:55:00,46.19,46.19,46.1,46.16,32039.0,45.8308,45.8308,45.7415,45.801,32039.0
2025-04-28 13:00:00,46.15,46.24,46.12,46.12,30165.0,45.7911,45.8804,45.7613,45.7613,30165.0
2025-04-28 13:05:00,46.11,46.16,46.02,46.02,20553.0,45.7514,45.801,45.6621,45.6621,20553.0
2025-04-28 13:10:00,46.01,46.04,45.92,45.92,38333.0,45.6522,45.6819,45.5629,45.5629,38333.0
2025-04-28 13:15:00,45.93,46.14,45.9,46.13,32125.0,45.5728,45.7812,45.543,45.7712,32125.0
2025-04-28 13:20:00,46.13,46.2,46.08,46.19,40189.0,45.7712,45.8407,45.7216,45.8308,40189.0
2025-04-28 13:25:00,46.19,46.28,46.1,46.12,62685.0,45.8308,45.9201,45.7415,45.7613,62685.0
2025-04-28 13:30:00,46.13,46.21,46.1,46.18,34180.0,45.7712,45.8506,45.7415,45.8209,34180.0
2025-04-28 13:35:00,46.18,46.22,46.12,46.19,24527.0,45.8209,45.8605,45.7613,45.8308,24527.0
2025-04-28 13:40:00,46.19,46.28,46.17,46.26,28830.0,45.8308,45.9201,45.8109,45.9002,28830.0
2025-04-28 13:45:00,46.27,46.3,46.21,46.28,28465.0,45.9102,45.9399,45.8506,45.9201,28465.0
2025-04-28 13:50:00,46.3,46.32,46.26,46.3,25369.0,45.9399,45.9598,45.9002,45.9399,25369.0
2025-04-28 13:55:00,46.3,46.34,46.25,46.29,33970.0,45.9399,45.9796,45.8903,45.93,33970.0
2025-04-28 14:00:00,46.3,46.41,46.28,46.34,30734.0,45.9399,46.0491,45.9201,45.9796,30734.0
2025-04-28 14:05:00,46.34,46.47,46.34,46.4,26249.0,45.9796,46.1086,45.9796,46.0391,26249.0
2025-04-28 14:10:00,46.38,46.47,46.34,46.44,40794.0,46.0193,46.1086,45.9796,46.0788,40794.0
2025-04-28 14:15:00,46.45,46.57,46.43,46.57,37484.0,46.0888,46.2078,46.0689,46.2078,37484.0
2025-04-28 14:20:00,46.56,46.66,46.54,46.66,32284.0,46.1979,46.2971,46.1781,46.2971,32284.0
2025-04-28 14:25:00,46.67,46.78,46.65,46.69,33371.0,46.307,46.4162,46.2872,46.3269,33371.0
2025-04-28 14:30:00,46.7,46.77,46.68,46.69,30660.0,46.3368,46.4063,46.317,46.3269,30660.0
2025-04-28 14:35:00,46.69,46.78,46.66,46.75,29043.0,46.3269,46.4162,46.2971,46.3864,29043.0
2025-04-28 14:40:00,46.75,46.83,46.75,46.82,31139.0,46.3864,46.4658,46.3864,46.4559,31139.0
2025-04-28 14:45:00,46.82,46.83,46.76,46.81,24932.0,46.4559,46.4658,46.3963,46.446,24932.0
2025-04-28 14:50:00,46.81,46.92,46.79,46.91,38414.0,46.446,46.5551,46.4261,46.5452,38414.0
2025-04-28 14:55:00,46.91,46.91,46.79,46.82,36657.0,46.5452,46.5452,46.4261,46.4559,36657.0
2025-04-28 15:00:00,46.82,46.94,46.79,46.91,75744.0,46.4559,46.5749,46.4261,46.5452,75744.0
2025-04-28 15:05:00,46.91,46.99,46.88,46.94,136415.0,46.5452,46.6246,46.5154,46.5749,136415.0
2025-04-28 15:10:00,46.93,46.93,46.76,46.84,49537.0,46.565,46.565,46.3963,46.4757,49537.0
2025-04-28 15:15:00,46.84,46.88,46.82,46.84,58894.0,46.4757,46.5154,46.4559,46.4757,58894.0
2025-04-28 15:20:00,46.83,46.91,46.8,46.88,60908.0,46.4658,46.5452,46.436,46.5154,60908.0
2025-04-28 15:25:00,46.88,46.96,46.83,46.95,85064.0,46.5154,46.5948,46.4658,46.5849,85064.0
2025-04-28 15:30:00,46.94,47.01,46.89,46.98,62791.0,46.5749,46.6444,46.5253,46.6146,62791.0
2025-04-28 15:35:00,46.97,47.05,46.84,46.93,78922.0,46.6047,46.6841,46.4757,46.565,78922.0
2025-04-28 15:40:00,46.91,47.03,46.91,47.01,74432.0,46.5452,46.6642,46.5452,46.6444,74432.0
2025-04-28 15:45:00,47.01,47.02,46.92,46.95,62201.0,46.6444,46.6543,46.5551,46.5849,62201.0
2025-04-28 15:50:00,46.95,47.11,46.93,46.96,147876.0,46.5849,46.7436,46.565,46.5948,147876.0
2025-04-28 15:55:00,46.95,47.1,46.88,47.02,492164.0,46.5849,46.7337,46.5154,46.6543,492164.0
2025-04-29 09:30:00,45.81,46.19,45.5,45.89,209183.0,45.4537,45.8308,45.1461,45.5331,209183.0
2025-04-29 09:35:00,45.94,46.14,45.67,46.1,123486.0,45.5827,45.7812,45.3148,45.7415,123486.0
2025-04-29 09:40:00,46.1,46.33,46.04,46.32,122445.0,45.7415,45.9697,45.6819,45.9598,122445.0
2025-04-29 09:45:00,46.33,46.56,46.32,46.48,79235.0,45.9697,46.1979,45.9598,46.1185,79235.0
2025-04-29 09:50:00,46.49,46.72,46.45,46.52,78777.0,46.1284,46.3567,46.0888,46.1582,78777.0
2025-04-29 09:55:00,46.49,46.7,46.29,46.3,32845.0,46.1284,46.3368,45.93,45.9399,32845.0
2025-04-29 10:00:00,46.31,46.53,46.19,46.46,52133.0,45.9498,46.1681,45.8308,46.0987,52133.0
2025-04-29 10:05:00,46.46,46.59,46.37,46.49,72676.0,46.0987,46.2277,46.0094,46.1284,72676.0
2025-04-29 10:10:00,46.52,46.55,46.24,46.32,66047.0,46.1582,46.188,45.8804,45.9598,66047.0
2025-04-29 10:15:00,46.3,46.54,46.27,46.51,147347.0,45.9399,46.1781,45.9102,46.1483,147347.0
2025-04-29 10:20:00,46.49,46.56,46.36,46.44,65429.0,46.1284,46.1979,45.9995,46.0788,65429.0
2025-04-29 10:25:00,46.39,46.4,46.13,46.16,39371.0,46.0292,46.0391,45.7712,45.801,39371.0
2025-04-29 10:30:00,46.12,46.37,46.1,46.36,41130.0,45.7613,46.0094,45.7415,45.9995,41130.0
2025-04-29 10:35:00,46.35,46.56,46.35,46.49,28707.0,45.9895,46.1979,45.9895,46.1284,28707.0
2025-04-29 10:40:00,46.5,46.52,46.36,46.51,22757.0,46.1384,46.1582,45.9995,46.1483,22757.0
2025-04-29 10:45:00,46.51,46.59,46.36,46.36,32347.0,46.1483,46.2277,45.9995,45.9995,32347.0
2025-04-29 10:50:00,46.38,46.38,46.24,46.34,28546.0,46.0193,46.0193,45.8804,45.9796,28546.0
2025-04-29 10:55:00,46.36,46.51,46.35,46.47,32519.0,45.9995,46.1483,45.9895,46.1086,32519.0
2025-04-29 11:00:00,46.47,46.56,46.4,46.43,35623.0,46.1086,46.1979,46.0391,46.0689,35623.0
2025-04-29 11:05:00,46.43,46.47,46.33,46.37,38196.0,46.0689,46.1086,45.9697,46.0094,38196.0
2025-04-29 11:10:00,46.38,46.4,46.22,46.33,58073.0,46.0193,46.0391,45.8605,45.9697,58073.0
2025-04-29 11:15:00,46.32,46.38,46.21,46.27,28454.0,45.9598,46.0193,45.8506,45.9102,28454.0
2025-04-29 11:20:00,46.27,46.33,46.12,46.19,27227.0,45.9102,45.9697,45.7613,45.8308,27227.0
2025-04-29 11:25:00,46.2,46.33,46.16,46.3,42552.0,45.8407,45.9697,45.801,45.9399,42552.0
2025-04-29 11:30:00,46.3,46.38,46.13,46.18,53660.0,45.9399,46.0193,45.7712,45.8209,53660.0
2025-04-29 11:35:00,46.19,46.28,46.11,46.27,39604.0,45.8308,45.9201,45.7514,45.9102,39604.0
2025-04-29 11:40:00,46.26,46.34,46.24,46.33,17048.0,45.9002,45.9796,45.8804,45.9697,17048.0
2025-04-29 11:45:00,46.33,46.33,46.18,46.2,19372.0,45.9697,45.9697,45.8209,45.8407,19372.0
2025-04-29 11:50:00,46.22,46.28,46.17,46.27,21562.0,45.8605,45.9201,45.8109,45.9102,21562.0
2025-04-29 11:55:00,46.26,46.26,46.16,46.19,16790.0,45.9002,45.9002,45.801,45.8308,16790.0
2025-04-29 12:00:00,46.22,46.31,46.2,46.29,23095.0,45.8605,45.9498,45.8407,45.93,23095.0
2025-04-29 12:05:00,46.29,46.42,46.29,46.41,13899.0,45.93,46.059,45.93,46.0491,13899.0
2025-04-29 12:10:00,46.39,46.43,46.35,46.41,10980.0,46.0292,46.0689,45.9895,46.0491,10980.0
2025-04-29 12:15:00,46.4,46.41,46.26,46.27,20973.0,46.0391,46.0491,45.9002,45.9102,20973.0
2025-04-29 12:20:00,46.27,46.3,46.18,46.25,19638.0,45.9102,45.9399,45.8209,45.8903,19638.0
2025-04-29 12:25:00,46.26,46.26,46.18,46.22,18199.0,45.9002,45.9002,45.8209,45.8605,18199.0
2025-04-29 12:30:00,46.2,46.34,46.17,46.32,17679.0,45.8407,45.9796,45.8109,45.9598,17679.0
2025-04-29 12:35:00,46.33,46.35,46.16,46.16,10710.0,45.9697,45.9895,45.801,45.801,10710.0
2025-04-29 12:40:00,46.15,46.24,46.15,46.19,18849.0,45.7911,45.8804,45.7911,45.8308,18849.0
2025-04-29 12:45:00,46.19,46.24,45.97,45.99,18506.0,45.8308,45.8804,45.6125,45.6323,18506.0
2025-04-29 12:50:00,46.0,46.04,45.96,45.96,22657.0,45.6423,45.6819,45.6026,45.6026,22657.0
2025-04-29 12:55:00,45.95,45.95,45.77,45.86,35156.0,45.5926,45.5926,45.414,45.5033,35156.0
2025-04-29 13:00:00,45.87,45.92,45.82,45.91,17960.0,45.5133,45.5629,45.4637,45.553,17960.0
2025-04-29 13:05:00,45.92,45.99,45.87,45.97,19749.0,45.5629,45.6323,45.5133,45.6125,19749.0
2025-04-29 13:10:00,45.97,45.98,45.87,45.97,30978.0,45.6125,45.6224,45.5133,45.6125,30978.0
2025-04-29 13:15:00,45.98,46.12,45.97,46.12,16686.0,45.6224,45.7613,45.6125,45.7613,16686.0
2025-04-29 13:20:00,46.11,46.15,46.07,46.11,16968.0,45.7514,45.7911,45.7117,45.7514,16968.0
2025-04-29 13:25:00,46.11,46.17,46.04,46.1,19439.0,45.7514,45.8109,45.6819,45.7415,19439.0
2025-04-29 13:30:00,46.1,46.13,46.08,46.09,17049.0,45.7415,45.7712,45.7216,45.7316,17049.0
2025-04-29 13:35:00,46.07,46.19,46.07,46.19,21969.0,45.7117,45.8308,45.7117,45.8308,21969.0
2025-04-29 13:40:00,46.19,46.22,46.13,46.18,16444.0,45.8308,45.8605,45.7712,45.8209,16444.0
2025-04-29 13:45:00,46.17,46.36,46.16,46.35,24284.0,45.8109,45.9995,45.801,45.9895,24284.0
2025-04-29 13:50:00,46.34,46.4,46.27,46.36,28924.0,45.9796,46.0391,45.9102,45.9995,28924.0
2025-04-29 13:55:00,46.37,46.5,46.37,46.41,20768.0,46.0094,46.1384,46.0094,46.0491,20768.0
2025-04-29 14:00:00,46.42,46.53,46.4,46.53,41276.0,46.059,46.1681,46.0391,46.1681,41276.0
2025-04-29 14:05:00,46.52,46.66,46.52,46.64,54089.0,46.1582,46.2971,46.1582,46.2773,54089.0
2025-04-29 14:10:00,46.66,46.66,46.52,46.52,47866.0,46.2971,46.2971,46.1582,46.1582,47866.0
2025-04-29 14:15:00,46.54,46.54,46.42,46.45,76301.0,46.1781,46.1781,46.059,46.0888,76301.0
2025-04-29 14:20:00,46.45,46.46,46.33,46.41,45447.0,46.0888,46.0987,45.9697,46.0491,45447.0
2025-04-29 14:25:00,46.42,46.57,46.4,46.49,57343.0,46.059,46.2078,46.0391,46.1284,57343.0
2025-04-29 14:30:00,46.49,46.55,46.43,46.54,38083.0,46.1284,46.188,46.0689,46.1781,38083.0
2025-04-29 14:35:00,46.55,46.67,46.53,46.64,42608.0,46.188,46.307,46.1681,46.2773,42608.0
2025-04-29 14:40:00,46.64,46.69,46.62,46.63,35896.0,46.2773,46.3269,46.2574,46.2674,35896.0
2025-04-29 14:45:00,46.63,46.63,46.5,46.5,27707.0,46.2674,46.2674,46.1384,46.1384,27707.0
2025-04-29 14:50:00,46.5,46.5,46.36,46.43,27342.0,46.1384,46.1384,45.9995,46.0689,27342.0
2025-04-29 14:55:00,46.43,46.43,46.35,46.36,33984.0,46.0689,46.0689,45.9895,45.9995,33984.0
2025-04-29 15:00:00,46.35,46.39,46.22,46.22,37907.0,45.9895,46.0292,45.8605,45.8605,37907.0
2025-04-29 15:05:00,46.23,46.39,46.21,46.31,47091.0,45.8705,46.0292,45.8506,45.9498,47091.0
2025-04-29 15:10:00,46.31,46.42,46.31,46.37,46272.0,45.9498,46.059,45.9498,46.0094,46272.0
2025-04-29 15:15:00,46.37,46.38,46.24,46.3,46607.0,46.0094,46.0193,45.8804,45.9399,46607.0
2025-04-29 15:20:00,46.3,46.35,46.27,46.35,29759.0,45.9399,45.9895,45.9102,45.9895,29759.0
2025-04-29 15:25:00,46.34,46.34,46.21,46.26,49069.0,45.9796,45.9796,45.8506,45.9002,49069.0
2025-04-29 15:30:00,46.26,46.29,46.21,46.23,74491.0,45.9002,45.93,45.8506,45.8705,74491.0
2025-04-29 15:35:00,46.23,46.29,46.13,46.18,49310.0,45.8705,45.93,45.7712,45.8209,49310.0
2025-04-29 15:40:00,46.18,46.25,46.15,46.16,65251.0,45.8209,45.8903,45.7911,45.801,65251.0
2025-04-29 15:45:00,46.16,46.18,46.06,46.11,104782.0,45.801,45.8209,45.7018,45.7514,104782.0
2025-04-29 15:50:00,46.11,46.28,46.08,46.21,351837.0,45.7514,45.9201,45.7216,45.8506,351837.0
2025-04-29 15:55:00,46.19,46.19,45.74,45.9,1238514.0,45.8308,45.8308,45.3843,45.543,1238514.0
2025-04-30 09:30:00,44.54,44.94,44.32,44.38,166538.0,44.1936,44.5905,43.9753,44.0349,166538.0
2025-04-30 09:35:00,44.45,44.79,44.38,44.53,96881.0,44.1043,44.4417,44.0349,44.1837,96881.0
2025-04-30 09:40:00,44.51,44.63,44.19,44.39,87194.0,44.1638,44.2829,43.8463,44.0448,87194.0
2025-04-30 09:45:00,44.39,44.55,44.17,44.48,131338.0,44.0448,44.2035,43.8265,44.1341,131338.0
2025-04-30 09:50:00,44.49,44.57,44.35,44.45,56946.0,44.144,44.2234,44.0051,44.1043,56946.0
2025-04-30 09:55:00,44.44,44.49,44.28,44.33,54185.0,44.0944,44.144,43.9356,43.9852,54185.0
2025-04-30 10:00:00,44.31,44.66,44.28,44.57,97659.0,43.9654,44.3127,43.9356,44.2234,97659.0
2025-04-30 10:05:00,44.58,44.95,44.53,44.95,92771.0,44.2333,44.6004,44.1837,44.6004,92771.0
2025-04-30 10:10:00,44.94,45.12,44.88,45.08,146798.0,44.5905,44.7691,44.531,44.7294,146798.0
2025-04-30 10:15:00,45.08,45.13,44.87,45.04,59758.0,44.7294,44.779,44.521,44.6897,59758.0
2025-04-30 10:20:00,45.04,45.06,44.9,45.04,31350.0,44.6897,44.7096,44.5508,44.6897,31350.0
2025-04-30 10:25:00,45.02,45.38,44.97,45.33,52391.0,44.6699,45.0271,44.6203,44.9775,52391.0
2025-04-30 10:30:00,45.31,45.52,45.29,45.42,37743.0,44.9576,45.166,44.9378,45.0668,37743.0
2025-04-30 10:35:00,45.42,45.42,45.1,45.21,26636.0,45.0668,45.0668,44.7493,44.8584,26636.0
2025-04-30 10:40:00,45.19,45.37,45.09,45.33,21843.0,44.8386,45.0172,44.7393,44.9775,21843.0
2025-04-30 10:45:00,45.32,45.32,45.14,45.2,23970.0,44.9675,44.9675,44.7889,44.8485,23970.0
2025-04-30 10:50:00,45.2,45.28,45.05,45.13,15764.0,44.8485,44.9279,44.6996,44.779,15764.0
2025-04-30 10:55:00,45.11,45.24,45.05,45.14,16338.0,44.7592,44.8882,44.6996,44.7889,16338.0
2025-04-30 11:00:00,45.15,45.33,45.12,45.18,24500.0,44.7989,44.9775,44.7691,44.8286,24500.0
2025-04-30 11:05:00,45.17,45.25,45.11,45.23,25718.0,44.8187,44.8981,44.7592,44.8782,25718.0
2025-04-30 11:10:00,45.25,45.37,45.2,45.21,27460.0,44.8981,45.0172,44.8485,44.8584,27460.0
2025-04-30 11:15:00,45.23,45.39,45.19,45.37,29636.0,44.8782,45.037,44.8386,45.0172,29636.0
2025-04-30 11:20:00,45.37,45.51,45.35,45.39,44207.0,45.0172,45.1561,44.9973,45.037,44207.0
2025-04-30 11:25:00,45.39,45.47,45.3,45.43,24092.0,45.037,45.1164,44.9477,45.0767,24092.0
2025-04-30 11:30:00,45.42,45.47,45.35,45.47,27975.0,45.0668,45.1164,44.9973,45.1164,27975.0
2025-04-30 11:35:00,45.47,45.51,45.35,45.4,19041.0,45.1164,45.1561,44.9973,45.0469,19041.0
2025-04-30 11:40:00,45.39,45.51,45.33,45.51,39345.0,45.037,45.1561,44.9775,45.1561,39345.0
2025-04-30 11:45:00,45.5,45.57,45.43,45.48,30708.0,45.1461,45.2156,45.0767,45.1263,30708.0
2025-04-30 11:50:00,45.47,45.52,45.36,45.41,18682.0,45.1164,45.166,45.0072,45.0568,18682.0
2025-04-30 11:55:00,45.41,45.49,45.36,45.39,22972.0,45.0568,45.1362,45.0072,45.037,22972.0
2025-04-30 12:00:00,45.37,45.43,45.26,45.4,28938.0,45.0172,45.0767,44.908,45.0469,28938.0
2025-04-30 12:05:00,45.4,45.48,45.38,45.41,21295.0,45.0469,45.1263,45.0271,45.0568,21295.0
2025-04-30 12:10:00,45.41,45.42,45.29,45.33,24033.0,45.0568,45.0668,44.9378,44.9775,24033.0
2025-04-30 12:15:00,45.33,45.39,45.25,45.26,31492.0,44.9775,45.037,44.8981,44.908,31492.0
2025-04-30 12:20:00,45.27,45.29,45.07,45.07,24548.0,44.9179,44.9378,44.7195,44.7195,24548.0
2025-04-30 12:25:00,45.07,45.12,44.99,45.06,46068.0,44.7195,44.7691,44.6401,44.7096,46068.0
2025-04-30 12:30:00,45.05,45.08,44.99,45.01,30816.0,44.6996,44.7294,44.6401,44.66,30816.0
2025-04-30 12:35:00,45.02,45.21,44.95,45.18,25451.0,44.6699,44.8584,44.6004,44.8286,25451.0
2025-04-30 12:40:00,45.18,45.23,45.11,45.14,33307.0,44.8286,44.8782,44.7592,44.7889,33307.0
2025-04-30 12:45:00,45.14,45.18,45.11,45.15,20420.0,44.7889,44.8286,44.7592,44.7989,20420.0
2025-04-30 12:50:00,45.15,45.2,45.12,45.2,13558.0,44.7989,44.8485,44.7691,44.8485,13558.0
2025-04-30 12:55:00,45.18,45.22,45.09,45.15,17678.0,44.8286,44.8683,44.7393,44.7989,17678.0
2025-04-30 13:00:00,45.14,45.2,45.09,45.11,23556.0,44.7889,44.8485,44.7393,44.7592,23556.0
2025-04-30 13:05:00,45.1,45.12,45.04,45.04,14337.0,44.7493,44.7691,44.6897,44.6897,14337.0
2025-04-30 13:10:00,45.04,45.04,44.89,44.97,27930.0,44.6897,44.6897,44.5409,44.6203,27930.0
2025-04-30 13:15:00,44.98,45.1,44.98,45.07,17298.0,44.6302,44.7493,44.6302,44.7195,17298.0
2025-04-30 13:20:00,45.06,45.11,45.05,45.08,17614.0,44.7096,44.7592,44.6996,44.7294,17614.0
2025-04-30 13:25:00,45.08,45.22,45.08,45.22,28059.0,44.7294,44.8683,44.7294,44.8683,28059.0
2025-04-30 13:30:00,45.21,45.35,45.19,45.35,36523.0,44.8584,44.9973,44.8386,44.9973,36523.0
2025-04-30 13:35:00,45.34,45.42,45.33,45.36,35514.0,44.9874,45.0668,44.9775,45.0072,35514.0
2025-04-30 13:40:00,45.36,45.45,45.34,45.43,50310.0,45.0072,45.0965,44.9874,45.0767,50310.0
2025-04-30 13:45:00,45.42,45.43,45.31,45.38,41523.0,45.0668,45.0767,44.9576,45.0271,41523.0
2025-04-30 13:50:00,45.38,45.48,45.37,45.48,31435.0,45.0271,45.1263,45.0172,45.1263,31435.0
2025-04-30 13:55:00,45.48,45.55,45.41,45.47,81826.0,45.1263,45.1958,45.0568,45.1164,81826.0
2025-04-30 14:00:00,45.47,45.5,45.29,45.38,83049.0,45.1164,45.1461,44.9378,45.0271,83049.0
2025-04-30 14:05:00,45.38,45.8,45.34,45.58,69833.0,45.0271,45.4438,44.9874,45.2255,69833.0
2025-04-30 14:10:00,45.57,45.87,45.55,45.78,32353.0,45.2156,45.5133,45.1958,45.424,32353.0
2025-04-30 14:15:00,45.78,45.96,45.76,45.96,40652.0,45.424,45.6026,45.4041,45.6026,40652.0
2025-04-30 14:20:00,45.96,46.0,45.89,45.93,24591.0,45.6026,45.6423,45.5331,45.5728,24591.0
2025-04-30 14:25:00,45.94,45.98,45.76,45.86,35689.0,45.5827,45.6224,45.4041,45.5033,35689.0
2025-04-30 14:30:00,45.87,46.01,45.84,45.92,50565.0,45.5133,45.6522,45.4835,45.5629,50565.0
2025-04-30 14:35:00,45.91,45.92,45.75,45.76,21914.0,45.553,45.5629,45.3942,45.4041,21914.0
2025-04-30 14:40:00,45.75,45.8,45.66,45.76,37059.0,45.3942,45.4438,45.3049,45.4041,37059.0
2025-04-30 14:45:00,45.76,45.98,45.75,45.93,29789.0,45.4041,45.6224,45.3942,45.5728,29789.0
2025-04-30 14:50:00,45.93,45.98,45.89,45.91,25693.0,45.5728,45.6224,45.5331,45.553,25693.0
2025-04-30 14:55:00,45.93,45.98,45.78,45.8,34338.0,45.5728,45.6224,45.424,45.4438,34338.0
2025-04-30 15:00:00,45.8,45.88,45.79,45.83,45769.0,45.4438,45.5232,45.4339,45.4736,45769.0
2025-04-30 15:05:00,45.82,45.85,45.78,45.8,38307.0,45.4637,45.4934,45.424,45.4438,38307.0
2025-04-30 15:10:00,45.81,45.96,45.78,45.91,39959.0,45.4537,45.6026,45.424,45.553,39959.0
2025-04-30 15:15:00,45.92,45.94,45.79,45.79,36089.0,45.5629,45.5827,45.4339,45.4339,36089.0
2025-04-30 15:20:00,45.79,45.87,45.77,45.83,39568.0,45.4339,45.5133,45.414,45.4736,39568.0
2025-04-30 15:25:00,45.84,45.88,45.75,45.8,40379.0,45.4835,45.5232,45.3942,45.4438,40379.0
2025-04-30 15:30:00,45.8,45.92,45.78,45.86,48292.0,45.4438,45.5629,45.424,45.5033,48292.0
2025-04-30 15:35:00,45.85,45.95,45.79,45.87,46657.0,45.4934,45.5926,45.4339,45.5133,46657.0
2025-04-30 15:40:00,45.87,45.9,45.74,45.89,41703.0,45.5133,45.543,45.3843,45.5331,41703.0
2025-04-30 15:45:00,45.89,46.11,45.88,46.07,72467.0,45.5331,45.7514,45.5232,45.7117,72467.0
2025-04-30 15:50:00,46.06,46.24,46.03,46.1,160727.0,45.7018,45.8804,45.672,45.7415,160727.0
2025-04-30 15:55:00,46.11,46.24,45.94,46.09,944486.0,45.7514,45.8804,45.5827,45.7316,944486.0
2025-05-01 09:30:00,47.01,47.2,45.98,46.03,159742.0,46.6444,46.8329,45.6224,45.672,159742.0
2025-05-01 09:35:00,46.09,46.39,45.98,46.07,59255.0,45.7316,46.0292,45.6224,45.7117,59255.0
2025-05-01 09:40:00,46.09,46.57,45.99,46.44,46536.0,45.7316,46.2078,45.6323,46.0788,46536.0
2025-05-01 09:45:00,46.45,46.55,46.19,46.23,57546.0,46.0888,46.188,45.8308,45.8705,57546.0
2025-05-01 09:50:00,46.23,46.23,45.88,45.95,87058.0,45.8705,45.8705,45.5232,45.5926,87058.0
2025-05-01 09:55:00,45.95,45.95,45.6,45.64,85823.0,45.5926,45.5926,45.2454,45.2851,85823.0
2025-05-01 10:00:00,45.68,46.18,45.68,46.0,121081.0,45.3247,45.8209,45.3247,45.6423,121081.0
2025-05-01 10:05:00,46.0,46.14,45.86,45.94,73728.0,45.6423,45.7812,45.5033,45.5827,73728.0
2025-05-01 10:10:00,45.94,46.09,45.83,46.05,85031.0,45.5827,45.7316,45.4736,45.6919,85031.0
2025-05-01 10:15:00,46.05,46.2,45.99,46.0,70110.0,45.6919,45.8407,45.6323,45.6423,70110.0
2025-05-01 10:20:00,46.01,46.16,46.01,46.14,37540.0,45.6522,45.801,45.6522,45.7812,37540.0
2025-05-01 10:25:00,46.15,46.35,46.13,46.23,46757.0,45.7911,45.9895,45.7712,45.8705,46757.0
2025-05-01 10:30:00,46.21,46.24,45.99,46.07,40502.0,45.8506,45.8804,45.6323,45.7117,40502.0
2025-05-01 10:35:00,46.08,46.22,46.06,46.16,31637.0,45.7216,45.8605,45.7018,45.801,31637.0
2025-05-01 10:40:00,46.18,46.26,46.08,46.1,44635.0,45.8209,45.9002,45.7216,45.7415,44635.0
2025-05-01 10:45:00,46.09,46.29,46.07,46.28,38352.0,45.7316,45.93,45.7117,45.9201,38352.0
2025-05-01 10:50:00,46.29,46.37,46.27,46.33,51102.0,45.93,46.0094,45.9102,45.9697,51102.0
2025-05-01 10:55:00,46.33,46.36,46.22,46.35,32567.0,45.9697,45.9995,45.8605,45.9895,32567.0
2025-05-01 11:00:00,46.35,46.42,46.25,46.41,44522.0,45.9895,46.059,45.8903,46.0491,44522.0
2025-05-01 11:05:00,46.42,46.56,46.42,46.56,39228.0,46.059,46.1979,46.059,46.1979,39228.0
2025-05-01 11:10:00,46.57,46.62,46.47,46.56,55593.0,46.2078,46.2574,46.1086,46.1979,55593.0
2025-05-01 11:15:00,46.55,46.74,46.48,46.74,56513.0,46.188,46.3765,46.1185,46.3765,56513.0
2025-05-01 11:20:00,46.74,46.79,46.6,46.61,57373.0,46.3765,46.4261,46.2376,46.2475,57373.0
2025-05-01 11:25:00,46.62,46.75,46.58,46.67,48113.0,46.2574,46.3864,46.2177,46.307,48113.0
2025-05-01 11:30:00,46.67,46.71,46.51,46.51,44813.0,46.307,46.3467,46.1483,46.1483,44813.0
2025-05-01 11:35:00,46.5,46.57,46.46,46.48,57058.0,46.1384,46.2078,46.0987,46.1185,57058.0
2025-05-01 11:40:00,46.48,46.53,46.43,46.45,35177.0,46.1185,46.1681,46.0689,46.0888,35177.0
2025-05-01 11:45:00,46.44,46.47,46.35,46.35,50001.0,46.0788,46.1086,45.9895,45.9895,50001.0
2025-05-01 11:50:00,46.34,46.35,46.14,46.14,35387.0,45.9796,45.9895,45.7812,45.7812,35387.0
2025-05-01 11:55:00,46.14,46.15,45.94,46.07,40066.0,45.7812,45.7911,45.5827,45.7117,40066.0
2025-05-01 12:00:00,46.09,46.21,45.98,46.05,118187.0,45.7316,45.8506,45.6224,45.6919,118187.0
2025-05-01 12:05:00,46.05,46.22,46.03,46.21,26705.0,45.6919,45.8605,45.672,45.8506,26705.0
2025-05-01 12:10:00,46.21,46.3,46.11,46.25,68914.0,45.8506,45.9399,45.7514,45.8903,68914.0
2025-05-01 12:15:00,46.24,46.28,46.11,46.26,29046.0,45.8804,45.9201,45.7514,45.9002,29046.0
2025-05-01 12:20:00,46.26,46.26,46.13,46.16,35498.0,45.9002,45.9002,45.7712,45.801,35498.0
2025-05-01 12:25:00,46.15,46.37,46.15,46.35,32350.0,45.7911,46.0094,45.7911,45.9895,32350.0
2025-05-01 12:30:00,46.35,46.42,46.26,46.39,23530.0,45.9895,46.059,45.9002,46.0292,23530.0
2025-05-01 12:35:00,46.41,46.48,46.4,46.47,26922.0,46.0491,46.1185,46.0391,46.1086,26922.0
2025-05-01 12:40:00,46.46,46.47,46.33,46.45,30723.0,46.0987,46.1086,45.9697,46.0888,30723.0
2025-05-01 12:45:00,46.44,46.44,46.33,46.35,19916.0,46.0788,46.0788,45.9697,45.9895,19916.0
2025-05-01 12:50:00,46.38,46.44,46.31,46.37,22134.0,46.0193,46.0788,45.9498,46.0094,22134.0
2025-05-01 12:55:00,46.37,46.49,46.36,46.41,31351.0,46.0094,46.1284,45.9995,46.0491,31351.0
2025-05-01 13:00:00,46.41,46.64,46.4,46.64,30278.0,46.0491,46.2773,46.0391,46.2773,30278.0
2025-05-01 13:05:00,46.64,46.72,46.6,46.72,33689.0,46.2773,46.3567,46.2376,46.3567,33689.0
2025-05-01 13:10:00,46.72,46.74,46.63,46.64,46448.0,46.3567,46.3765,46.2674,46.2773,46448.0
2025-05-01 13:15:00,46.63,46.75,46.6,46.71,56762.0,46.2674,46.3864,46.2376,46.3467,56762.0
2025-05-01 13:20:00,46.71,46.71,46.65,46.66,43244.0,46.3467,46.3467,46.2872,46.2971,43244.0
2025-05-01 13:25:00,46.66,46.68,46.55,46.63,43720.0,46.2971,46.317,46.188,46.2674,43720.0
2025-05-01 13:30:00,46.63,46.65,46.58,46.64,31905.0,46.2674,46.2872,46.2177,46.2773,31905.0
2025-05-01 13:35:00,46.64,46.73,46.59,46.59,64900.0,46.2773,46.3666,46.2277,46.2277,64900.0
2025-05-01 13:40:00,46.59,46.59,46.45,46.52,69922.0,46.2277,46.2277,46.0888,46.1582,69922.0
2025-05-01 13:45:00,46.52,46.6,46.47,46.58,66671.0,46.1582,46.2376,46.1086,46.2177,66671.0
2025-05-01 13:50:00,46.58,46.6,46.5,46.57,53418.0,46.2177,46.2376,46.1384,46.2078,53418.0
2025-05-01 13:55:00,46.58,46.64,46.55,46.57,38707.0,46.2177,46.2773,46.188,46.2078,38707.0
2025-05-01 14:00:00,46.57,46.67,46.5,46.53,34639.0,46.2078,46.307,46.1384,46.1681,34639.0
2025-05-01 14:05:00,46.53,46.63,46.5,46.61,20892.0,46.1681,46.2674,46.1384,46.2475,20892.0
2025-05-01 14:10:00,46.62,46.68,46.58,46.62,47959.0,46.2574,46.317,46.2177,46.2574,47959.0
2025-05-01 14:15:00,46.62,46.67,46.48,46.52,40945.0,46.2574,46.307,46.1185,46.1582,40945.0
2025-05-01 14:20:00,46.51,46.52,46.35,46.37,43654.0,46.1483,46.1582,45.9895,46.0094,43654.0
2025-05-01 14:25:00,46.36,46.45,46.33,46.43,144141.0,45.9995,46.0888,45.9697,46.0689,144141.0
2025-05-01 14:30:00,46.44,46.52,46.42,46.5,54934.0,46.0788,46.1582,46.059,46.1384,54934.0
2025-05-01 14:35:00,46.5,46.51,46.46,46.48,35256.0,46.1384,46.1483,46.0987,46.1185,35256.0
2025-05-01 14:40:00,46.48,46.51,46.44,46.49,36496.0,46.1185,46.1483,46.0788,46.1284,36496.0
2025-05-01 14:45:00,46.49,46.56,46.42,46.44,56859.0,46.1284,46.1979,46.059,46.0788,56859.0
2025-05-01 14:50:00,46.44,46.53,46.44,46.44,61711.0,46.0788,46.1681,46.0788,46.0788,61711.0
2025-05-01 14:55:00,46.43,46.45,46.37,46.39,40003.0,46.0689,46.0888,46.0094,46.0292,40003.0
2025-05-01 15:00:00,46.39,46.39,46.33,46.37,47659.0,46.0292,46.0292,45.9697,46.0094,47659.0
2025-05-01 15:05:00,46.37,46.46,46.35,46.41,96536.0,46.0094,46.0987,45.9895,46.0491,96536.0
2025-05-01 15:10:00,46.42,46.49,46.37,46.49,86028.0,46.059,46.1284,46.0094,46.1284,86028.0
2025-05-01 15:15:00,46.48,46.53,46.44,46.52,116384.0,46.1185,46.1681,46.0788,46.1582,116384.0
2025-05-01 15:20:00,46.52,46.57,46.49,46.56,86826.0,46.1582,46.2078,46.1284,46.1979,86826.0
2025-05-01 15:25:00,46.56,46.57,46.45,46.56,79446.0,46.1979,46.2078,46.0888,46.1979,79446.0
2025-05-01 15:30:00,46.56,46.6,46.51,46.54,77475.0,46.1979,46.2376,46.1483,46.1781,77475.0
2025-05-01 15:35:00,46.53,46.55,46.44,46.44,79770.0,46.1681,46.188,46.0788,46.0788,79770.0
2025-05-01 15:40:00,46.44,46.46,46.34,46.34,92762.0,46.0788,46.0987,45.9796,45.9796,92762.0
2025-05-01 15:45:00,46.34,46.55,46.3,46.54,113502.0,45.9796,46.188,45.9399,46.1781,113502.0
2025-05-01 15:50:00,46.57,46.59,46.33,46.43,210393.0,46.2078,46.2277,45.9697,46.0689,210393.0
2025-05-01 15:55:00,46.42,46.43,45.87,45.96,1038921.0,46.059,46.0689,45.5133,45.6026,1038921.0
2025-05-02 09:30:00,47.23,47.82,47.11,47.81,133260.0,46.8627,47.4481,46.7436,47.4382,133260.0
2025-05-02 09:35:00,47.85,48.06,47.68,47.77,88859.0,47.4779,47.6862,47.3092,47.3985,88859.0
2025-05-02 09:40:00,47.78,47.84,47.62,47.73,81525.0,47.4084,47.4679,47.2497,47.3588,81525.0
2025-05-02 09:45:00,47.76,47.77,47.37,47.38,77833.0,47.3886,47.3985,47.0016,47.0115,77833.0
2025-05-02 09:50:00,47.38,47.53,47.3,47.34,56724.0,47.0115,47.1604,46.9321,46.9718,56724.0
2025-05-02 09:55:00,47.37,47.51,47.32,47.34,39396.0,47.0016,47.1405,46.952,46.9718,39396.0
2025-05-02 10:00:00,47.34,47.73,47.31,47.56,58084.0,46.9718,47.3588,46.9421,47.1901,58084.0
2025-05-02 10:05:00,47.58,47.87,47.58,47.87,49895.0,47.21,47.4977,47.21,47.4977,49895.0
2025-05-02 10:10:00,47.86,48.01,47.86,47.97,45224.0,47.4878,47.6366,47.4878,47.5969,45224.0
2025-05-02 10:15:00,47.95,47.98,47.84,47.92,78492.0,47.5771,47.6069,47.4679,47.5473,78492.0
2025-05-02 10:20:00,47.92,47.92,47.73,47.77,83711.0,47.5473,47.5473,47.3588,47.3985,83711.0
2025-05-02 10:25:00,47.78,47.85,47.72,47.8,59419.0,47.4084,47.4779,47.3489,47.4283,59419.0
2025-05-02 10:30:00,47.8,47.89,47.72,47.77,36868.0,47.4283,47.5176,47.3489,47.3985,36868.0
2025-05-02 10:35:00,47.77,47.78,47.58,47.72,41065.0,47.3985,47.4084,47.21,47.3489,41065.0
2025-05-02 10:40:00,47.71,47.71,47.53,47.66,44386.0,47.339,47.339,47.1604,47.2893,44386.0
2025-05-02 10:45:00,47.64,47.77,47.59,47.75,57177.0,47.2695,47.3985,47.2199,47.3786,57177.0
2025-05-02 10:50:00,47.75,47.84,47.71,47.77,39935.0,47.3786,47.4679,47.339,47.3985,39935.0
2025-05-02 10:55:00,47.78,47.8,47.64,47.7,36401.0,47.4084,47.4283,47.2695,47.329,36401.0
2025-05-02 11:00:00,47.73,47.84,47.73,47.75,33275.0,47.3588,47.4679,47.3588,47.3786,33275.0
2025-05-02 11:05:00,47.77,47.88,47.7,47.7,35301.0,47.3985,47.5076,47.329,47.329,35301.0
2025-05-02 11:10:00,47.71,47.73,47.59,47.61,48479.0,47.339,47.3588,47.2199,47.2397,48479.0
2025-05-02 11:15:00,47.61,47.67,47.51,47.52,48532.0,47.2397,47.2993,47.1405,47.1504,48532.0
2025-05-02 11:20:00,47.51,47.72,47.49,47.66,89067.0,47.1405,47.3489,47.1207,47.2893,89067.0
2025-05-02 11:25:00,47.64,47.65,47.48,47.5,71720.0,47.2695,47.2794,47.1107,47.1306,71720.0
2025-05-02 11:30:00,47.51,47.58,47.47,47.5,62679.0,47.1405,47.21,47.1008,47.1306,62679.0
2025-05-02 11:35:00,47.5,47.52,47.35,47.44,44431.0,47.1306,47.1504,46.9818,47.0711,44431.0
2025-05-02 11:40:00,47.45,47.71,47.42,47.64,37627.0,47.081,47.339,47.0512,47.2695,37627.0
2025-05-02 11:45:00,47.64,47.71,47.57,47.62,116012.0,47.2695,47.339,47.2,47.2497,116012.0
2025-05-02 11:50:00,47.59,47.92,47.57,47.86,56568.0,47.2199,47.5473,47.2,47.4878,56568.0
2025-05-02 11:55:00,47.86,47.95,47.85,47.94,27556.0,47.4878,47.5771,47.4779,47.5672,27556.0
2025-05-02 12:00:00,47.92,48.29,47.88,48.28,106766.0,47.5473,47.9144,47.5076,47.9045,106766.0
2025-05-02 12:05:00,48.27,48.37,48.24,48.32,34314.0,47.8946,47.9938,47.8648,47.9442,34314.0
2025-05-02 12:10:00,48.31,48.36,48.17,48.31,34624.0,47.9343,47.9839,47.7954,47.9343,34624.0
2025-05-02 12:15:00,48.3,48.34,48.21,48.34,22633.0,47.9244,47.9641,47.8351,47.9641,22633.0
2025-05-02 12:20:00,48.31,48.36,48.28,48.29,31540.0,47.9343,47.9839,47.9045,47.9144,31540.0
2025-05-02 12:25:00,48.27,48.27,48.01,48.08,58562.0,47.8946,47.8946,47.6366,47.7061,58562.0
2025-05-02 12:30:00,48.07,48.3,48.06,48.25,37646.0,47.6962,47.9244,47.6862,47.8748,37646.0
2025-05-02 12:35:00,48.25,48.44,48.24,48.44,29610.0,47.8748,48.0633,47.8648,48.0633,29610.0
2025-05-02 12:40:00,48.45,48.46,48.29,48.42,49012.0,48.0732,48.0831,47.9144,48.0434,49012.0
2025-05-02 12:45:00,48.4,48.53,48.34,48.38,27472.0,48.0236,48.1526,47.9641,48.0037,27472.0
2025-05-02 12:50:00,48.41,48.47,48.36,48.42,36249.0,48.0335,48.093,47.9839,48.0434,36249.0
2025-05-02 12:55:00,48.41,48.43,48.27,48.28,23464.0,48.0335,48.0534,47.8946,47.9045,23464.0
2025-05-02 13:00:00,48.27,48.29,48.13,48.14,15748.0,47.8946,47.9144,47.7557,47.7656,15748.0
2025-05-02 13:05:00,48.13,48.17,48.01,48.03,29191.0,47.7557,47.7954,47.6366,47.6565,29191.0
2025-05-02 13:10:00,48.05,48.06,47.91,47.94,22984.0,47.6763,47.6862,47.5374,47.5672,22984.0
2025-05-02 13:15:00,47.96,48.06,47.93,48.02,48714.0,47.587,47.6862,47.5572,47.6465,48714.0
2025-05-02 13:20:00,48.03,48.13,48.02,48.09,38282.0,47.6565,47.7557,47.6465,47.716,38282.0
2025-05-02 13:25:00,48.09,48.15,48.04,48.14,45129.0,47.716,47.7755,47.6664,47.7656,45129.0
2025-05-02 13:30:00,48.13,48.13,47.95,47.96,52738.0,47.7557,47.7557,47.5771,47.587,52738.0
2025-05-02 13:35:00,47.94,48.02,47.91,47.97,30286.0,47.5672,47.6465,47.5374,47.5969,30286.0
2025-05-02 13:40:00,47.95,47.95,47.78,47.79,41916.0,47.5771,47.5771,47.4084,47.4183,41916.0
2025-05-02 13:45:00,47.79,47.88,47.77,47.79,41520.0,47.4183,47.5076,47.3985,47.4183,41520.0
2025-05-02 13:50:00,47.77,47.79,47.69,47.71,25022.0,47.3985,47.4183,47.3191,47.339,25022.0
2025-05-02 13:55:00,47.71,47.74,47.64,47.68,34488.0,47.339,47.3687,47.2695,47.3092,34488.0
2025-05-02 14:00:00,47.68,47.86,47.67,47.85,30014.0,47.3092,47.4878,47.2993,47.4779,30014.0
2025-05-02 14:05:00,47.85,47.95,47.85,47.94,40078.0,47.4779,47.5771,47.4779,47.5672,40078.0
2025-05-02 14:10:00,47.94,48.03,47.92,48.01,42990.0,47.5672,47.6565,47.5473,47.6366,42990.0
2025-05-02 14:15:00,48.0,48.1,47.99,48.03,29240.0,47.6267,47.7259,47.6168,47.6565,29240.0
2025-05-02 14:20:00,48.03,48.1,48.0,48.09,57712.0,47.6565,47.7259,47.6267,47.716,57712.0
2025-05-02 14:25:00,48.08,48.16,48.04,48.1,34678.0,47.7061,47.7855,47.6664,47.7259,34678.0
2025-05-02 14:30:00,48.11,48.24,48.11,48.2,42778.0,47.7358,47.8648,47.7358,47.8251,42778.0
2025-05-02 14:35:00,48.23,48.26,48.15,48.15,54382.0,47.8549,47.8847,47.7755,47.7755,54382.0
2025-05-02 14:40:00,48.16,48.16,48.06,48.15,32334.0,47.7855,47.7855,47.6862,47.7755,32334.0
2025-05-02 14:45:00,48.13,48.16,47.98,47.99,35890.0,47.7557,47.7855,47.6069,47.6168,35890.0
2025-05-02 14:50:00,47.99,48.08,47.93,47.95,76321.0,47.6168,47.7061,47.5572,47.5771,76321.0
2025-05-02 14:55:00,47.94,48.02,47.89,47.98,53051.0,47.5672,47.6465,47.5176,47.6069,53051.0
2025-05-02 15:00:00,47.97,47.97,47.85,47.87,38673.0,47.5969,47.5969,47.4779,47.4977,38673.0
2025-05-02 15:05:00,47.86,48.03,47.81,47.91,402716.0,47.4878,47.6565,47.4382,47.5374,402716.0
2025-05-02 15:10:00,47.92,47.93,47.8,47.82,58244.0,47.5473,47.5572,47.4283,47.4481,58244.0
2025-05-02 15:15:00,47.82,47.99,47.8,47.95,53448.0,47.4481,47.6168,47.4283,47.5771,53448.0
2025-05-02 15:20:00,47.95,48.03,47.91,48.03,46439.0,47.5771,47.6565,47.5374,47.6565,46439.0
2025-05-02 15:25:00,48.03,48.07,47.99,48.05,42679.0,47.6565,47.6962,47.6168,47.6763,42679.0
2025-05-02 15:30:00,48.04,48.04,47.94,48.0,53703.0,47.6664,47.6664,47.5672,47.6267,53703.0
2025-05-02 15:35:00,47.99,48.0,47.9,47.92,58810.0,47.6168,47.6267,47.5275,47.5473,58810.0
2025-05-02 15:40:00,47.93,47.96,47.88,47.89,56437.0,47.5572,47.587,47.5076,47.5176,56437.0
2025-05-02 15:45:00,47.9,47.91,47.64,47.66,96968.0,47.5275,47.5374,47.2695,47.2893,96968.0
2025-05-02 15:50:00,47.65,47.88,47.65,47.81,195773.0,47.2794,47.5076,47.2794,47.4382,195773.0
2025-05-02 15:55:00,47.81,48.05,47.8,47.89,687037.0,47.4382,47.6763,47.4283,47.5176,687037.0
2025-05-05 09:30:00,47.12,47.36,46.84,47.05,128228.0,46.7535,46.9917,46.4757,46.6841,128228.0
2025-05-05 09:35:00,47.09,47.52,47.06,47.4,69260.0,46.7238,47.1504,46.694,47.0314,69260.0
2025-05-05 09:40:00,47.4,47.49,47.27,47.38,53077.0,47.0314,47.1207,46.9024,47.0115,53077.0
2025-05-05 09:45:00,47.39,47.56,47.24,47.29,54769.0,47.0214,47.1901,46.8726,46.9222,54769.0
2025-05-05 09:50:00,47.28,47.34,47.01,47.34,68589.0,46.9123,46.9718,46.6444,46.9718,68589.0
2025-05-05 09:55:00,47.34,47.55,47.29,47.41,29936.0,46.9718,47.1802,46.9222,47.0413,29936.0
2025-05-05 10:00:00,47.43,47.96,47.43,47.73,68913.0,47.0611,47.587,47.0611,47.3588,68913.0
2025-05-05 10:05:00,47.74,47.85,47.52,47.67,24819.0,47.3687,47.4779,47.1504,47.2993,24819.0
2025-05-05 10:10:00,47.64,47.68,47.53,47.61,83585.0,47.2695,47.3092,47.1604,47.2397,83585.0
2025-05-05 10:15:00,47.62,47.71,47.56,47.61,33228.0,47.2497,47.339,47.1901,47.2397,33228.0
2025-05-05 10:20:00,47.61,47.62,47.46,47.47,22845.0,47.2397,47.2497,47.0909,47.1008,22845.0
2025-05-05 10:25:00,47.47,47.74,47.47,47.73,40046.0,47.1008,47.3687,47.1008,47.3588,40046.0
2025-05-05 10:30:00,47.71,47.78,47.56,47.57,37791.0,47.339,47.4084,47.1901,47.2,37791.0
2025-05-05 10:35:00,47.57,47.9,47.55,47.84,59826.0,47.2,47.5275,47.1802,47.4679,59826.0
2025-05-05 10:40:00,47.84,47.87,47.76,47.85,29506.0,47.4679,47.4977,47.3886,47.4779,29506.0
2025-05-05 10:45:00,47.85,47.89,47.76,47.79,79750.0,47.4779,47.5176,47.3886,47.4183,79750.0
2025-05-05 10:50:00,47.79,47.83,47.68,47.8,54037.0,47.4183,47.458,47.3092,47.4283,54037.0
2025-05-05 10:55:00,47.8,47.95,47.8,47.86,46337.0,47.4283,47.5771,47.4283,47.4878,46337.0
2025-05-05 11:00:00,47.85,47.97,47.82,47.97,41860.0,47.4779,47.5969,47.4481,47.5969,41860.0
2025-05-05 11:05:00,47.97,47.97,47.81,47.82,27842.0,47.5969,47.5969,47.4382,47.4481,27842.0
2025-05-05 11:10:00,47.83,47.91,47.78,47.82,39683.0,47.458,47.5374,47.4084,47.4481,39683.0
2025-05-05 11:15:00,47.8,47.84,47.72,47.75,25876.0,47.4283,47.4679,47.3489,47.3786,25876.0
2025-05-05 11:20:00,47.76,47.92,47.75,47.83,39784.0,47.3886,47.5473,47.3786,47.458,39784.0
2025-05-05 11:25:00,47.83,47.9,47.8,47.86,53070.0,47.458,47.5275,47.4283,47.4878,53070.0
2025-05-05 11:30:00,47.87,47.91,47.7,47.73,39740.0,47.4977,47.5374,47.329,47.3588,39740.0
2025-05-05 11:35:00,47.74,47.75,47.62,47.65,22264.0,47.3687,47.3786,47.2497,47.2794,22264.0
2025-05-05 11:40:00,47.65,47.79,47.65,47.75,38102.0,47.2794,47.4183,47.2794,47.3786,38102.0
2025-05-05 11:45:00,47.74,47.81,47.74,47.77,37351.0,47.3687,47.4382,47.3687,47.3985,37351.0
2025-05-05 11:50:00,47.77,47.84,47.75,47.84,38327.0,47.3985,47.4679,47.3786,47.4679,38327.0
2025-05-05 11:55:00,47.84,47.85,47.74,47.76,26377.0,47.4679,47.4779,47.3687,47.3886,26377.0
2025-05-05 12:00:00,47.75,47.82,47.68,47.69,17339.0,47.3786,47.4481,47.3092,47.3191,17339.0
2025-05-05 12:05:00,47.69,47.7,47.58,47.58,27446.0,47.3191,47.329,47.21,47.21,27446.0
2025-05-05 12:10:00,47.59,47.6,47.53,47.55,12991.0,47.2199,47.2298,47.1604,47.1802,12991.0
2025-05-05 12:15:00,47.55,47.67,47.54,47.54,29814.0,47.1802,47.2993,47.1703,47.1703,29814.0
2025-05-05 12:20:00,47.55,47.64,47.54,47.64,22537.0,47.1802,47.2695,47.1703,47.2695,22537.0
2025-05-05 12:25:00,47.65,47.7,47.58,47.63,35261.0,47.2794,47.329,47.21,47.2596,35261.0
2025-05-05 12:30:00,47.64,47.72,47.6,47.63,47697.0,47.2695,47.3489,47.2298,47.2596,47697.0
2025-05-05 12:35:00,47.65,47.75,47.59,47.73,49005.0,47.2794,47.3786,47.2199,47.3588,49005.0
2025-05-05 12:40:00,47.73,47.91,47.71,47.87,36798.0,47.3588,47.5374,47.339,47.4977,36798.0
2025-05-05 12:45:00,47.87,47.88,47.77,47.79,23104.0,47.4977,47.5076,47.3985,47.4183,23104.0
2025-05-05 12:50:00,47.79,47.87,47.78,47.85,26214.0,47.4183,47.4977,47.4084,47.4779,26214.0
2025-05-05 12:55:00,47.85,47.9,47.84,47.88,25511.0,47.4779,47.5275,47.4679,47.5076,25511.0
2025-05-05 13:00:00,47.87,47.89,47.78,47.83,37273.0,47.4977,47.5176,47.4084,47.458,37273.0
2025-05-05 13:05:00,47.83,47.91,47.77,47.84,51137.0,47.458,47.5374,47.3985,47.4679,51137.0
2025-05-05 13:10:00,47.84,47.93,47.84,47.85,50567.0,47.4679,47.5572,47.4679,47.4779,50567.0
2025-05-05 13:15:00,47.84,47.88,47.76,47.77,55857.0,47.4679,47.5076,47.3886,47.3985,55857.0
2025-05-05 13:20:00,47.78,47.84,47.77,47.78,19816.0,47.4084,47.4679,47.3985,47.4084,19816.0
2025-05-05 13:25:00,47.79,47.81,47.73,47.77,29733.0,47.4183,47.4382,47.3588,47.3985,29733.0
2025-05-05 13:30:00,47.77,47.85,47.76,47.85,30588.0,47.3985,47.4779,47.3886,47.4779,30588.0
2025-05-05 13:35:00,47.86,47.9,47.85,47.87,35263.0,47.4878,47.5275,47.4779,47.4977,35263.0
2025-05-05 13:40:00,47.88,47.94,47.87,47.91,18860.0,47.5076,47.5672,47.4977,47.5374,18860.0
2025-05-05 13:45:00,47.9,48.03,47.9,48.03,23719.0,47.5275,47.6565,47.5275,47.6565,23719.0
2025-05-05 13:50:00,48.03,48.04,47.98,48.02,19728.0,47.6565,47.6664,47.6069,47.6465,19728.0
2025-05-05 13:55:00,48.02,48.02,47.96,47.97,24528.0,47.6465,47.6465,47.587,47.5969,24528.0
2025-05-05 14:00:00,47.97,48.09,47.94,48.08,21633.0,47.5969,47.716,47.5672,47.7061,21633.0
2025-05-05 14:05:00,48.08,48.15,48.07,48.15,36219.0,47.7061,47.7755,47.6962,47.7755,36219.0
2025-05-05 14:10:00,48.15,48.16,48.11,48.15,19362.0,47.7755,47.7855,47.7358,47.7755,19362.0
2025-05-05 14:15:00,48.15,48.16,48.03,48.04,31805.0,47.7755,47.7855,47.6565,47.6664,31805.0
2025-05-05 14:20:00,48.04,48.06,47.95,48.06,42724.0,47.6664,47.6862,47.5771,47.6862,42724.0
2025-05-05 14:25:00,48.05,48.15,48.04,48.12,41098.0,47.6763,47.7755,47.6664,47.7458,41098.0
2025-05-05 14:30:00,48.12,48.28,48.11,48.27,37658.0,47.7458,47.9045,47.7358,47.8946,37658.0
2025-05-05 14:35:00,48.28,48.28,48.21,48.27,47977.0,47.9045,47.9045,47.8351,47.8946,47977.0
2025-05-05 14:40:00,48.27,48.33,48.27,48.29,35084.0,47.8946,47.9541,47.8946,47.9144,35084.0
2025-05-05 14:45:00,48.29,48.31,48.26,48.27,33417.0,47.9144,47.9343,47.8847,47.8946,33417.0
2025-05-05 14:50:00,48.27,48.27,48.16,48.17,42281.0,47.8946,47.8946,47.7855,47.7954,42281.0
2025-05-05 14:55:00,48.17,48.19,48.12,48.14,47177.0,47.7954,47.8152,47.7458,47.7656,47177.0
2025-05-05 15:00:00,48.14,48.14,48.03,48.05,48967.0,47.7656,47.7656,47.6565,47.6763,48967.0
2025-05-05 15:05:00,48.06,48.11,48.04,48.05,46239.0,47.6862,47.7358,47.6664,47.6763,46239.0
2025-05-05 15:10:00,48.04,48.05,47.95,48.0,41743.0,47.6664,47.6763,47.5771,47.6267,41743.0
2025-05-05 15:15:00,48.0,48.02,47.93,47.94,50240.0,47.6267,47.6465,47.5572,47.5672,50240.0
2025-05-05 15:20:00,47.94,47.97,47.79,47.83,40695.0,47.5672,47.5969,47.4183,47.458,40695.0
2025-05-05 15:25:00,47.83,47.85,47.78,47.81,40634.0,47.458,47.4779,47.4084,47.4382,40634.0
2025-05-05 15:30:00,47.81,47.84,47.8,47.83,37860.0,47.4382,47.4679,47.4283,47.458,37860.0
2025-05-05 15:35:00,47.83,47.89,47.8,47.85,58952.0,47.458,47.5176,47.4283,47.4779,58952.0
2025-05-05 15:40:00,47.85,47.97,47.85,47.9,64259.0,47.4779,47.5969,47.4779,47.5275,64259.0
2025-05-05 15:45:00,47.9,47.92,47.8,47.87,81858.0,47.5275,47.5473,47.4283,47.4977,81858.0
2025-05-05 15:50:00,47.87,48.01,47.82,47.94,195293.0,47.4977,47.6366,47.4481,47.5672,195293.0
2025-05-05 15:55:00,47.94,47.95,47.71,47.77,632169.0,47.5672,47.5771,47.339,47.3985,632169.0
2025-05-06 09:30:00,46.95,47.38,46.83,47.36,78342.0,46.5849,47.0115,46.4658,46.9917,78342.0
2025-05-06 09:35:00,47.37,47.63,47.29,47.56,36070.0,47.0016,47.2596,46.9222,47.1901,36070.0
2025-05-06 09:40:00,47.54,47.54,47.18,47.23,53473.0,47.1703,47.1703,46.8131,46.8627,53473.0
2025-05-06 09:45:00,47.23,47.35,46.92,46.93,76710.0,46.8627,46.9818,46.5551,46.565,76710.0
2025-05-06 09:50:00,46.95,47.0,46.69,46.72,42040.0,46.5849,46.6345,46.3269,46.3567,42040.0
2025-05-06 09:55:00,46.72,47.01,46.68,46.94,50317.0,46.3567,46.6444,46.317,46.5749,50317.0
2025-05-06 10:00:00,46.94,47.13,46.89,47.02,34411.0,46.5749,46.7635,46.5253,46.6543,34411.0
2025-05-06 10:05:00,47.04,47.13,46.97,47.1,44925.0,46.6742,46.7635,46.6047,46.7337,44925.0
2025-05-06 10:10:00,47.1,47.23,47.09,47.13,41392.0,46.7337,46.8627,46.7238,46.7635,41392.0
2025-05-06 10:15:00,47.14,47.31,47.08,47.31,52016.0,46.7734,46.9421,46.7139,46.9421,52016.0
2025-05-06 10:20:00,47.31,47.34,47.19,47.22,32907.0,46.9421,46.9718,46.823,46.8528,32907.0
2025-05-06 10:25:00,47.22,47.24,47.12,47.21,21124.0,46.8528,46.8726,46.7535,46.8428,21124.0
2025-05-06 10:30:00,47.22,47.22,47.0,47.02,24279.0,46.8528,46.8528,46.6345,46.6543,24279.0
2025-05-06 10:35:00,47.0,47.04,46.94,47.01,31528.0,46.6345,46.6742,46.5749,46.6444,31528.0
2025-05-06 10:40:00,47.02,47.03,46.92,46.93,19697.0,46.6543,46.6642,46.5551,46.565,19697.0
2025-05-06 10:45:00,46.93,47.1,46.88,47.09,34349.0,46.565,46.7337,46.5154,46.7238,34349.0
2025-05-06 10:50:00,47.09,47.09,46.95,47.05,24777.0,46.7238,46.7238,46.5849,46.6841,24777.0
2025-05-06 10:55:00,47.05,47.11,47.0,47.02,23662.0,46.6841,46.7436,46.6345,46.6543,23662.0
2025-05-06 11:00:00,47.01,47.13,47.0,47.11,26147.0,46.6444,46.7635,46.6345,46.7436,26147.0
2025-05-06 11:05:00,47.09,47.12,46.87,46.88,25179.0,46.7238,46.7535,46.5055,46.5154,25179.0
2025-05-06 11:10:00,46.9,47.01,46.88,46.99,20740.0,46.5353,46.6444,46.5154,46.6246,20740.0
2025-05-06 11:15:00,46.98,46.99,46.89,46.98,20868.0,46.6146,46.6246,46.5253,46.6146,20868.0
2025-05-06 11:20:00,47.0,47.17,46.96,47.17,23003.0,46.6345,46.8032,46.5948,46.8032,23003.0
2025-05-06 11:25:00,47.15,47.18,47.11,47.16,13840.0,46.7833,46.8131,46.7436,46.7932,13840.0
2025-05-06 11:30:00,47.16,47.22,47.09,47.21,24468.0,46.7932,46.8528,46.7238,46.8428,24468.0
2025-05-06 11:35:00,47.22,47.31,47.22,47.27,27636.0,46.8528,46.9421,46.8528,46.9024,27636.0
2025-05-06 11:40:00,47.28,47.28,47.13,47.19,99922.0,46.9123,46.9123,46.7635,46.823,99922.0
2025-05-06 11:45:00,47.2,47.29,47.19,47.27,12839.0,46.8329,46.9222,46.823,46.9024,12839.0
2025-05-06 11:50:00,47.27,47.35,47.25,47.28,21277.0,46.9024,46.9818,46.8825,46.9123,21277.0
2025-05-06 11:55:00,47.28,47.35,47.28,47.3,14366.0,46.9123,46.9818,46.9123,46.9321,14366.0
2025-05-06 12:00:00,47.31,47.43,47.31,47.39,17379.0,46.9421,47.0611,46.9421,47.0214,17379.0
2025-05-06 12:05:00,47.39,47.39,47.25,47.25,11233.0,47.0214,47.0214,46.8825,46.8825,11233.0
2025-05-06 12:10:00,47.25,47.69,47.19,47.62,49063.0,46.8825,47.3191,46.823,47.2497,49063.0
2025-05-06 12:15:00,47.64,47.64,47.47,47.53,47543.0,47.2695,47.2695,47.1008,47.1604,47543.0
2025-05-06 12:20:00,47.53,47.58,47.2,47.25,19629.0,47.1604,47.21,46.8329,46.8825,19629.0
2025-05-06 12:25:00,47.25,47.38,47.25,47.38,15956.0,46.8825,47.0115,46.8825,47.0115,15956.0
2025-05-06 12:30:00,47.36,47.43,47.32,47.36,21272.0,46.9917,47.0611,46.952,46.9917,21272.0
2025-05-06 12:35:00,47.38,47.54,47.32,47.44,50662.0,47.0115,47.1703,46.952,47.0711,50662.0
2025-05-06 12:40:00,47.44,47.48,47.25,47.27,17708.0,47.0711,47.1107,46.8825,46.9024,17708.0
2025-05-06 12:45:00,47.26,47.3,47.15,47.16,21809.0,46.8925,46.9321,46.7833,46.7932,21809.0
2025-05-06 12:50:00,47.14,47.14,47.02,47.08,18142.0,46.7734,46.7734,46.6543,46.7139,18142.0
2025-05-06 12:55:00,47.09,47.1,47.0,47.01,12454.0,46.7238,46.7337,46.6345,46.6444,12454.0
2025-05-06 13:00:00,47.02,47.15,47.01,47.07,21215.0,46.6543,46.7833,46.6444,46.7039,21215.0
2025-05-06 13:05:00,47.07,47.14,47.02,47.04,24718.0,46.7039,46.7734,46.6543,46.6742,24718.0
2025-05-06 13:10:00,47.03,47.05,46.94,47.02,14362.0,46.6642,46.6841,46.5749,46.6543,14362.0
2025-05-06 13:15:00,47.02,47.02,46.91,46.96,18312.0,46.6543,46.6543,46.5452,46.5948,18312.0
2025-05-06 13:20:00,46.95,46.95,46.82,46.82,9564.0,46.5849,46.5849,46.4559,46.4559,9564.0
2025-05-06 13:25:00,46.82,46.9,46.8,46.87,24779.0,46.4559,46.5353,46.436,46.5055,24779.0
2025-05-06 13:30:00,46.86,47.02,46.86,47.01,12059.0,46.4956,46.6543,46.4956,46.6444,12059.0
2025-05-06 13:35:00,47.03,47.05,46.96,46.96,12890.0,46.6642,46.6841,46.5948,46.5948,12890.0
2025-05-06 13:40:00,46.97,46.97,46.91,46.93,10436.0,46.6047,46.6047,46.5452,46.565,10436.0
2025-05-06 13:45:00,46.95,47.0,46.93,46.96,7995.0,46.5849,46.6345,46.565,46.5948,7995.0
2025-05-06 13:50:00,46.95,47.01,46.93,46.93,9434.0,46.5849,46.6444,46.565,46.565,9434.0
2025-05-06 13:55:00,46.95,46.96,46.89,46.91,17085.0,46.5849,46.5948,46.5253,46.5452,17085.0
2025-05-06 14:00:00,46.91,47.08,46.91,46.99,40296.0,46.5452,46.7139,46.5452,46.6246,40296.0
2025-05-06 14:05:00,46.98,47.05,46.92,47.05,32396.0,46.6146,46.6841,46.5551,46.6841,32396.0
2025-05-06 14:10:00,47.05,47.05,46.89,46.91,38376.0,46.6841,46.6841,46.5253,46.5452,38376.0
2025-05-06 14:15:00,46.91,47.05,46.9,47.05,27907.0,46.5452,46.6841,46.5353,46.6841,27907.0
2025-05-06 14:20:00,47.05,47.2,47.0,47.2,39415.0,46.6841,46.8329,46.6345,46.8329,39415.0
2025-05-06 14:25:00,47.2,47.28,47.17,47.24,45339.0,46.8329,46.9123,46.8032,46.8726,45339.0
2025-05-06 14:30:00,47.24,47.25,47.19,47.23,19393.0,46.8726,46.8825,46.823,46.8627,19393.0
2025-05-06 14:35:00,47.23,47.25,47.17,47.19,29805.0,46.8627,46.8825,46.8032,46.823,29805.0
2025-05-06 14:40:00,47.2,47.25,47.19,47.24,24027.0,46.8329,46.8825,46.823,46.8726,24027.0
2025-05-06 14:45:00,47.24,47.28,47.21,47.22,32370.0,46.8726,46.9123,46.8428,46.8528,32370.0
2025-05-06 14:50:00,47.22,47.26,47.14,47.25,45757.0,46.8528,46.8925,46.7734,46.8825,45757.0
2025-05-06 14:55:00,47.25,47.36,47.24,47.33,42327.0,46.8825,46.9917,46.8726,46.9619,42327.0
2025-05-06 15:00:00,47.32,47.39,47.26,47.32,41270.0,46.952,47.0214,46.8925,46.952,41270.0
2025-05-06 15:05:00,47.31,47.31,47.21,47.24,24982.0,46.9421,46.9421,46.8428,46.8726,24982.0
2025-05-06 15:10:00,47.24,47.32,47.2,47.31,40001.0,46.8726,46.952,46.8329,46.9421,40001.0
2025-05-06 15:15:00,47.32,47.34,47.24,47.25,27383.0,46.952,46.9718,46.8726,46.8825,27383.0
2025-05-06 15:20:00,47.25,47.27,47.21,47.27,18414.0,46.8825,46.9024,46.8428,46.9024,18414.0
2025-05-06 15:25:00,47.27,47.34,47.25,47.32,28757.0,46.9024,46.9718,46.8825,46.952,28757.0
2025-05-06 15:30:00,47.32,47.43,47.29,47.41,49973.0,46.952,47.0611,46.9222,47.0413,49973.0
2025-05-06 15:35:00,47.41,47.51,47.4,47.47,54617.0,47.0413,47.1405,47.0314,47.1008,54617.0
2025-05-06 15:40:00,47.46,47.55,47.44,47.53,60482.0,47.0909,47.1802,47.0711,47.1604,60482.0
2025-05-06 15:45:00,47.52,47.68,47.52,47.67,154526.0,47.1504,47.3092,47.1504,47.2993,154526.0
2025-05-06 15:50:00,47.68,47.7,47.41,47.5,153745.0,47.3092,47.329,47.0413,47.1306,153745.0
2025-05-06 15:55:00,47.48,47.48,47.17,47.22,765875.0,47.1107,47.1107,46.8032,46.8528,765875.0
2025-05-07 09:30:00,47.66,47.73,47.26,47.39,106625.0,47.2893,47.3588,46.8925,47.0214,106625.0
2025-05-07 09:35:00,47.4,47.55,47.32,47.51,49909.0,47.0314,47.1802,46.952,47.1405,49909.0
2025-05-07 09:40:00,47.55,47.76,47.54,47.74,33607.0,47.1802,47.3886,47.1703,47.3687,33607.0
2025-05-07 09:45:00,47.78,47.82,47.54,47.55,19764.0,47.4084,47.4481,47.1703,47.1802,19764.0
2025-05-07 09:50:00,47.55,47.76,47.5,47.74,29035.0,47.1802,47.3886,47.1306,47.3687,29035.0
2025-05-07 09:55:00,47.73,47.85,47.71,47.77,34695.0,47.3588,47.4779,47.339,47.3985,34695.0
2025-05-07 10:00:00,47.77,47.85,47.68,47.73,23705.0,47.3985,47.4779,47.3092,47.3588,23705.0
2025-05-07 10:05:00,47.74,47.79,47.64,47.75,28127.0,47.3687,47.4183,47.2695,47.3786,28127.0
2025-05-07 10:10:00,47.75,47.79,47.68,47.71,18899.0,47.3786,47.4183,47.3092,47.339,18899.0
2025-05-07 10:15:00,47.7,47.72,47.45,47.46,25218.0,47.329,47.3489,47.081,47.0909,25218.0
2025-05-07 10:20:00,47.44,47.69,47.43,47.67,31525.0,47.0711,47.3191,47.0611,47.2993,31525.0
2025-05-07 10:25:00,47.71,47.73,47.61,47.68,18479.0,47.339,47.3588,47.2397,47.3092,18479.0
2025-05-07 10:30:00,47.7,47.83,47.68,47.83,26085.0,47.329,47.458,47.3092,47.458,26085.0
2025-05-07 10:35:00,47.83,47.88,47.81,47.86,34317.0,47.458,47.5076,47.4382,47.4878,34317.0
2025-05-07 10:40:00,47.85,47.95,47.77,47.93,28616.0,47.4779,47.5771,47.3985,47.5572,28616.0
2025-05-07 10:45:00,47.94,48.04,47.93,47.96,45288.0,47.5672,47.6664,47.5572,47.587,45288.0
2025-05-07 10:50:00,47.95,47.95,47.69,47.7,36128.0,47.5771,47.5771,47.3191,47.329,36128.0
2025-05-07 10:55:00,47.68,47.87,47.66,47.82,44310.0,47.3092,47.4977,47.2893,47.4481,44310.0
2025-05-07 11:00:00,47.83,47.92,47.78,47.91,22883.0,47.458,47.5473,47.4084,47.5374,22883.0
2025-05-07 11:05:00,47.93,47.94,47.77,47.86,29514.0,47.5572,47.5672,47.3985,47.4878,29514.0
2025-05-07 11:10:00,47.87,47.89,47.65,47.67,40939.0,47.4977,47.5176,47.2794,47.2993,40939.0
2025-05-07 11:15:00,47.68,47.85,47.66,47.8,38071.0,47.3092,47.4779,47.2893,47.4283,38071.0
2025-05-07 11:20:00,47.79,47.87,47.71,47.86,42228.0,47.4183,47.4977,47.339,47.4878,42228.0
2025-05-07 11:25:00,47.85,47.87,47.72,47.76,33910.0,47.4779,47.4977,47.3489,47.3886,33910.0
2025-05-07 11:30:00,47.76,47.87,47.74,47.84,46100.0,47.3886,47.4977,47.3687,47.4679,46100.0
2025-05-07 11:35:00,47.83,47.88,47.77,47.84,54019.0,47.458,47.5076,47.3985,47.4679,54019.0
2025-05-07 11:40:00,47.84,47.9,47.8,47.86,54512.0,47.4679,47.5275,47.4283,47.4878,54512.0
2025-05-07 11:45:00,47.88,47.93,47.7,47.71,170354.0,47.5076,47.5572,47.329,47.339,170354.0
2025-05-07 11:50:00,47.73,47.95,47.73,47.88,40916.0,47.3588,47.5771,47.3588,47.5076,40916.0
2025-05-07 11:55:00,47.89,47.95,47.87,47.9,48784.0,47.5176,47.5771,47.4977,47.5275,48784.0
2025-05-07 12:00:00,47.9,47.9,47.83,47.86,27327.0,47.5275,47.5275,47.458,47.4878,27327.0
2025-05-07 12:05:00,47.86,47.89,47.77,47.85,27872.0,47.4878,47.5176,47.3985,47.4779,27872.0
2025-05-07 12:10:00,47.86,47.88,47.78,47.85,105073.0,47.4878,47.5076,47.4084,47.4779,105073.0
2025-05-07 12:15:00,47.86,47.94,47.81,47.91,96549.0,47.4878,47.5672,47.4382,47.5374,96549.0
2025-05-07 12:20:00,47.91,47.91,47.67,47.72,25051.0,47.5374,47.5374,47.2993,47.3489,25051.0
2025-05-07 12:25:00,47.73,47.73,47.57,47.59,36912.0,47.3588,47.3588,47.2,47.2199,36912.0
2025-05-07 12:30:00,47.59,47.61,47.5,47.61,57699.0,47.2199,47.2397,47.1306,47.2397,57699.0
2025-05-07 12:35:00,47.61,47.71,47.58,47.7,28341.0,47.2397,47.339,47.21,47.329,28341.0
2025-05-07 12:40:00,47.72,47.85,47.72,47.84,19309.0,47.3489,47.4779,47.3489,47.4679,19309.0
2025-05-07 12:45:00,47.83,47.94,47.8,47.93,63281.0,47.458,47.5672,47.4283,47.5572,63281.0
2025-05-07 12:50:00,47.92,48.0,47.9,47.98,58221.0,47.5473,47.6267,47.5275,47.6069,58221.0
2025-05-07 12:55:00,47.99,48.02,47.82,47.84,50247.0,47.6168,47.6465,47.4481,47.4679,50247.0
2025-05-07 13:00:00,47.84,47.9,47.81,47.83,63930.0,47.4679,47.5275,47.4382,47.458,63930.0
2025-05-07 13:05:00,47.85,47.86,47.8,47.82,26987.0,47.4779,47.4878,47.4283,47.4481,26987.0
2025-05-07 13:10:00,47.83,47.91,47.82,47.9,27527.0,47.458,47.5374,47.4481,47.5275,27527.0
2025-05-07 13:15:00,47.91,47.94,47.83,47.84,20737.0,47.5374,47.5672,47.458,47.4679,20737.0
2025-05-07 13:20:00,47.84,47.84,47.72,47.79,41804.0,47.4679,47.4679,47.3489,47.4183,41804.0
2025-05-07 13:25:00,47.79,47.79,47.61,47.64,18312.0,47.4183,47.4183,47.2397,47.2695,18312.0
2025-05-07 13:30:00,47.63,47.67,47.58,47.58,22434.0,47.2596,47.2993,47.21,47.21,22434.0
2025-05-07 13:35:00,47.58,47.6,47.52,47.58,62013.0,47.21,47.2298,47.1504,47.21,62013.0
2025-05-07 13:40:00,47.58,47.6,47.53,47.56,22741.0,47.21,47.2298,47.1604,47.1901,22741.0
2025-05-07 13:45:00,47.57,47.63,47.56,47.63,37702.0,47.2,47.2596,47.1901,47.2596,37702.0
2025-05-07 13:50:00,47.63,47.65,47.4,47.46,60594.0,47.2596,47.2794,47.0314,47.0909,60594.0
2025-05-07 13:55:00,47.44,47.45,47.36,47.38,21516.0,47.0711,47.081,46.9917,47.0115,21516.0
2025-05-07 14:00:00,47.35,47.61,47.29,47.49,68780.0,46.9818,47.2397,46.9222,47.1207,68780.0
2025-05-07 14:05:00,47.48,47.48,46.93,46.98,43120.0,47.1107,47.1107,46.565,46.6146,43120.0
2025-05-07 14:10:00,46.99,47.15,46.94,46.97,54522.0,46.6246,46.7833,46.5749,46.6047,54522.0
2025-05-07 14:15:00,46.96,47.18,46.92,47.14,42813.0,46.5948,46.8131,46.5551,46.7734,42813.0
2025-05-07 14:20:00,47.14,47.33,47.13,47.25,22676.0,46.7734,46.9619,46.7635,46.8825,22676.0
2025-05-07 14:25:00,47.25,47.39,47.24,47.31,17091.0,46.8825,47.0214,46.8726,46.9421,17091.0
2025-05-07 14:30:00,47.33,47.53,47.25,47.48,38923.0,46.9619,47.1604,46.8825,47.1107,38923.0
2025-05-07 14:35:00,47.51,47.62,47.37,47.61,52551.0,47.1405,47.2497,47.0016,47.2397,52551.0
2025-05-07 14:40:00,47.6,47.67,47.54,47.59,70390.0,47.2298,47.2993,47.1703,47.2199,70390.0
2025-05-07 14:45:00,47.62,47.66,47.33,47.43,42557.0,47.2497,47.2893,46.9619,47.0611,42557.0
2025-05-07 14:50:00,47.44,47.5,47.33,47.41,22084.0,47.0711,47.1306,46.9619,47.0413,22084.0
2025-05-07 14:55:00,47.43,47.76,47.41,47.67,87103.0,47.0611,47.3886,47.0413,47.2993,87103.0
2025-05-07 15:00:00,47.65,47.66,47.48,47.55,29486.0,47.2794,47.2893,47.1107,47.1802,29486.0
2025-05-07 15:05:00,47.55,47.6,47.46,47.53,40608.0,47.1802,47.2298,47.0909,47.1604,40608.0
2025-05-07 15:10:00,47.53,47.54,47.36,47.44,35787.0,47.1604,47.1703,46.9917,47.0711,35787.0
2025-05-07 15:15:00,47.46,47.52,47.32,47.44,42353.0,47.0909,47.1504,46.952,47.0711,42353.0
2025-05-07 15:20:00,47.45,47.47,47.3,47.31,43314.0,47.081,47.1008,46.9321,46.9421,43314.0
2025-05-07 15:25:00,47.31,47.32,47.08,47.11,74127.0,46.9421,46.952,46.7139,46.7436,74127.0
2025-05-07 15:30:00,47.11,47.32,47.08,47.23,65260.0,46.7436,46.952,46.7139,46.8627,65260.0
2025-05-07 15:35:00,47.23,47.46,47.21,47.46,48191.0,46.8627,47.0909,46.8428,47.0909,48191.0
2025-05-07 15:40:00,47.45,48.31,47.43,48.18,218011.0,47.081,47.9343,47.0611,47.8053,218011.0
2025-05-07 15:45:00,48.17,48.4,47.93,48.03,183844.0,47.7954,48.0236,47.5572,47.6565,183844.0
2025-05-07 15:50:00,48.0,48.0,47.59,47.72,282236.0,47.6267,47.6267,47.2199,47.3489,282236.0
2025-05-07 15:55:00,47.73,48.23,47.69,48.09,1099176.0,47.3588,47.8549,47.3191,47.716,1099176.0
2025-05-08 09:30:00,48.88,49.08,48.56,48.64,162251.0,48.4999,48.6983,48.1823,48.2617,162251.0
2025-05-08 09:35:00,48.62,48.92,48.6,48.74,71041.0,48.2419,48.5395,48.222,48.3609,71041.0
2025-05-08 09:40:00,48.76,49.11,48.68,49.08,68117.0,48.3808,48.7281,48.3014,48.6983,68117.0
2025-05-08 09:45:00,49.08,49.22,48.85,48.86,79857.0,48.6983,48.8372,48.4701,48.48,79857.0
2025-05-08 09:50:00,48.85,49.0,48.8,48.83,80204.0,48.4701,48.6189,48.4205,48.4502,80204.0
2025-05-08 09:55:00,48.82,48.97,48.79,48.93,91412.0,48.4403,48.5892,48.4106,48.5495,91412.0
2025-05-08 10:00:00,48.93,49.05,48.82,48.91,113487.0,48.5495,48.6685,48.4403,48.5296,113487.0
2025-05-08 10:05:00,48.92,49.06,48.68,48.71,117904.0,48.5395,48.6785,48.3014,48.3312,117904.0
2025-05-08 10:10:00,48.72,48.92,48.61,48.85,119701.0,48.3411,48.5395,48.232,48.4701,119701.0
2025-05-08 10:15:00,48.86,48.95,48.66,48.72,106485.0,48.48,48.5693,48.2816,48.3411,106485.0
2025-05-08 10:20:00,48.73,48.9,48.69,48.87,109665.0,48.351,48.5197,48.3113,48.4899,109665.0
2025-05-08 10:25:00,48.87,49.25,48.87,49.25,187883.0,48.4899,48.867,48.4899,48.867,187883.0
2025-05-08 10:30:00,49.27,49.5,49.24,49.36,76628.0,48.8868,49.115,48.8571,48.9761,76628.0
2025-05-08 10:35:00,49.39,49.42,49.08,49.09,80434.0,49.0059,49.0357,48.6983,48.7082,80434.0
2025-05-08 10:40:00,49.07,49.12,48.99,49.01,95129.0,48.6884,48.738,48.609,48.6288,95129.0
2025-05-08 10:45:00,49.01,49.06,48.86,49.0,47836.0,48.6288,48.6785,48.48,48.6189,47836.0
2025-05-08 10:50:00,48.99,49.17,48.82,48.88,85602.0,48.609,48.7876,48.4403,48.4999,85602.0
2025-05-08 10:55:00,48.89,48.96,48.74,48.87,30993.0,48.5098,48.5792,48.3609,48.4899,30993.0
2025-05-08 11:00:00,48.89,49.01,48.8,48.9,23563.0,48.5098,48.6288,48.4205,48.5197,23563.0
2025-05-08 11:05:00,48.89,49.08,48.89,49.06,77429.0,48.5098,48.6983,48.5098,48.6785,77429.0
2025-05-08 11:10:00,49.08,49.11,49.03,49.08,42968.0,48.6983,48.7281,48.6487,48.6983,42968.0
2025-05-08 11:15:00,49.06,49.11,49.01,49.03,21957.0,48.6785,48.7281,48.6288,48.6487,21957.0
2025-05-08 11:20:00,49.02,49.17,48.97,49.09,74276.0,48.6388,48.7876,48.5892,48.7082,74276.0
2025-05-08 11:25:00,49.07,49.4,49.07,49.22,111410.0,48.6884,49.0158,48.6884,48.8372,111410.0
2025-05-08 11:30:00,49.22,49.56,49.1,49.48,60380.0,48.8372,49.1746,48.7181,49.0952,60380.0
2025-05-08 11:35:00,49.5,49.57,49.43,49.55,45119.0,49.115,49.1845,49.0456,49.1646,45119.0
2025-05-08 11:40:00,49.56,49.9,49.54,49.84,81258.0,49.1746,49.5119,49.1547,49.4524,81258.0
2025-05-08 11:45:00,49.84,49.89,49.7,49.73,43796.0,49.4524,49.502,49.3135,49.3432,43796.0
2025-05-08 11:50:00,49.72,49.75,49.56,49.72,78166.0,49.3333,49.3631,49.1746,49.3333,78166.0
2025-05-08 11:55:00,49.7,49.71,49.59,49.63,62853.0,49.3135,49.3234,49.2043,49.244,62853.0
2025-05-08 12:00:00,49.62,49.75,49.59,49.68,44585.0,49.2341,49.3631,49.2043,49.2936,44585.0
2025-05-08 12:05:00,49.71,49.74,49.65,49.72,37143.0,49.3234,49.3532,49.2639,49.3333,37143.0
2025-05-08 12:10:00,49.72,49.8,49.63,49.77,70348.0,49.3333,49.4127,49.244,49.3829,70348.0
2025-05-08 12:15:00,49.77,49.94,49.77,49.88,142180.0,49.3829,49.5516,49.3829,49.4921,142180.0
2025-05-08 12:20:00,49.89,49.92,49.76,49.77,74460.0,49.502,49.5318,49.373,49.3829,74460.0
2025-05-08 12:25:00,49.78,49.82,49.73,49.78,42163.0,49.3929,49.4325,49.3432,49.3929,42163.0
2025-05-08 12:30:00,49.79,49.87,49.75,49.83,60879.0,49.4028,49.4822,49.3631,49.4425,60879.0
2025-05-08 12:35:00,49.82,49.94,49.8,49.93,42294.0,49.4325,49.5516,49.4127,49.5417,42294.0
2025-05-08 12:40:00,49.93,50.03,49.91,50.01,142368.0,49.5417,49.6409,49.5218,49.6211,142368.0
2025-05-08 12:45:00,50.02,50.15,50.02,50.14,67306.0,49.631,49.76,49.631,49.7501,67306.0
2025-05-08 12:50:00,50.14,50.26,50.11,50.25,81278.0,49.7501,49.8691,49.7203,49.8592,81278.0
2025-05-08 12:55:00,50.26,50.26,50.16,50.2,98518.0,49.8691,49.8691,49.7699,49.8096,98518.0
2025-05-08 13:00:00,50.2,50.23,50.12,50.16,68623.0,49.8096,49.8394,49.7302,49.7699,68623.0
2025-05-08 13:05:00,50.19,50.22,50.12,50.15,151326.0,49.7997,49.8294,49.7302,49.76,151326.0
2025-05-08 13:10:00,50.15,50.15,50.02,50.04,34301.0,49.76,49.76,49.631,49.6508,34301.0
2025-05-08 13:15:00,50.03,50.05,49.85,49.89,39503.0,49.6409,49.6608,49.4623,49.502,39503.0
2025-05-08 13:20:00,49.89,49.99,49.85,49.95,50806.0,49.502,49.6012,49.4623,49.5615,50806.0
2025-05-08 13:25:00,49.94,49.96,49.84,49.89,45228.0,49.5516,49.5715,49.4524,49.502,45228.0
2025-05-08 13:30:00,49.89,49.93,49.65,49.66,74744.0,49.502,49.5417,49.2639,49.2738,74744.0
2025-05-08 13:35:00,49.66,49.68,49.55,49.59,69387.0,49.2738,49.2936,49.1646,49.2043,69387.0
2025-05-08 13:40:00,49.59,49.63,49.52,49.57,64818.0,49.2043,49.244,49.1349,49.1845,64818.0
2025-05-08 13:45:00,49.58,49.59,49.46,49.51,65072.0,49.1944,49.2043,49.0753,49.125,65072.0
2025-05-08 13:50:00,49.51,49.64,49.44,49.64,97635.0,49.125,49.2539,49.0555,49.2539,97635.0
2025-05-08 13:55:00,49.62,49.64,49.5,49.5,114318.0,49.2341,49.2539,49.115,49.115,114318.0
2025-05-08 14:00:00,49.5,49.58,49.3,49.3,53283.0,49.115,49.1944,48.9166,48.9166,53283.0
2025-05-08 14:05:00,49.31,49.47,49.28,49.39,52926.0,48.9265,49.0853,48.8967,49.0059,52926.0
2025-05-08 14:10:00,49.4,49.52,49.33,49.5,78623.0,49.0158,49.1349,48.9464,49.115,78623.0
2025-05-08 14:15:00,49.5,49.65,49.5,49.63,84109.0,49.115,49.2639,49.115,49.244,84109.0
2025-05-08 14:20:00,49.62,49.74,49.61,49.63,97136.0,49.2341,49.3532,49.2242,49.244,97136.0
2025-05-08 14:25:00,49.63,49.69,49.56,49.56,44691.0,49.244,49.3036,49.1746,49.1746,44691.0
2025-05-08 14:30:00,49.57,49.79,49.56,49.77,66240.0,49.1845,49.4028,49.1746,49.3829,66240.0
2025-05-08 14:35:00,49.76,49.77,49.61,49.63,44165.0,49.373,49.3829,49.2242,49.244,44165.0
2025-05-08 14:40:00,49.64,49.82,49.62,49.8,128499.0,49.2539,49.4325,49.2341,49.4127,128499.0
2025-05-08 14:45:00,49.8,49.8,49.62,49.64,58208.0,49.4127,49.4127,49.2341,49.2539,58208.0
2025-05-08 14:50:00,49.64,49.64,49.51,49.53,77928.0,49.2539,49.2539,49.125,49.1448,77928.0
2025-05-08 14:55:00,49.52,49.53,49.43,49.44,67534.0,49.1349,49.1448,49.0456,49.0555,67534.0
2025-05-08 15:00:00,49.43,49.6,49.39,49.57,62693.0,49.0456,49.2143,49.0059,49.1845,62693.0
2025-05-08 15:05:00,49.58,49.63,49.52,49.53,58155.0,49.1944,49.244,49.1349,49.1448,58155.0
2025-05-08 15:10:00,49.53,49.58,49.51,49.52,67029.0,49.1448,49.1944,49.125,49.1349,67029.0
2025-05-08 15:15:00,49.53,49.55,49.44,49.52,49396.0,49.1448,49.1646,49.0555,49.1349,49396.0
2025-05-08 15:20:00,49.52,49.61,49.5,49.52,153325.0,49.1349,49.2242,49.115,49.1349,153325.0
2025-05-08 15:25:00,49.52,49.72,49.51,49.71,156407.0,49.1349,49.3333,49.125,49.3234,156407.0
2025-05-08 15:30:00,49.72,49.78,49.68,49.72,66151.0,49.3333,49.3929,49.2936,49.3333,66151.0
2025-05-08 15:35:00,49.73,49.73,49.58,49.63,65901.0,49.3432,49.3432,49.1944,49.244,65901.0
2025-05-08 15:40:00,49.62,49.63,49.51,49.55,94956.0,49.2341,49.244,49.125,49.1646,94956.0
2025-05-08 15:45:00,49.55,49.57,49.36,49.37,81842.0,49.1646,49.1845,48.9761,48.986,81842.0
2025-05-08 15:50:00,49.36,49.46,49.16,49.28,161461.0,48.9761,49.0753,48.7777,48.8967,161461.0
2025-05-08 15:55:00,49.29,49.31,48.96,49.11,740470.0,48.9067,48.9265,48.5792,48.7281,740470.0
2025-05-09 09:30:00,55.75,58.06,54.66,54.78,1437253.0,55.3164,57.6085,54.2349,54.354,1437253.0
2025-05-09 09:35:00,54.78,55.22,53.83,55.07,562399.0,54.354,54.7905,53.4114,54.6417,562399.0
2025-05-09 09:40:00,55.15,55.61,55.09,55.3,283365.0,54.7211,55.1775,54.6616,54.8699,283365.0
2025-05-09 09:45:00,55.32,55.91,54.86,55.77,367890.0,54.8898,55.4752,54.4333,55.3363,367890.0
2025-05-09 09:50:00,55.8,55.89,55.19,55.39,290455.0,55.366,55.4553,54.7608,54.9592,290455.0
2025-05-09 09:55:00,55.39,55.74,55.39,55.72,216251.0,54.9592,55.3065,54.9592,55.2867,216251.0
2025-05-09 10:00:00,55.73,56.17,55.22,55.25,294397.0,55.2966,55.7332,54.7905,54.8203,294397.0
2025-05-09 10:05:00,55.26,55.91,55.14,55.75,210764.0,54.8302,55.4752,54.7112,55.3164,210764.0
2025-05-09 10:10:00,55.77,55.89,55.22,55.3,143281.0,55.3363,55.4553,54.7905,54.8699,143281.0
2025-05-09 10:15:00,55.26,55.69,55.19,55.23,158851.0,54.8302,55.2569,54.7608,54.8005,158851.0
2025-05-09 10:20:00,55.17,55.37,55.08,55.19,148012.0,54.7409,54.9394,54.6516,54.7608,148012.0
2025-05-09 10:25:00,55.18,55.52,55.02,55.34,188444.0,54.7509,55.0882,54.5921,54.9096,188444.0
2025-05-09 10:30:00,55.34,56.05,55.29,55.73,185107.0,54.9096,55.6141,54.86,55.2966,185107.0
2025-05-09 10:35:00,55.76,55.76,55.24,55.5,164348.0,55.3263,55.3263,54.8104,55.0684,164348.0
2025-05-09 10:40:00,55.51,55.85,55.28,55.75,142100.0,55.0783,55.4156,54.8501,55.3164,142100.0
2025-05-09 10:45:00,55.73,55.85,55.67,55.72,127503.0,55.2966,55.4156,55.237,55.2867,127503.0
2025-05-09 10:50:00,55.72,55.83,55.41,55.47,264859.0,55.2867,55.3958,54.9791,55.0386,264859.0
2025-05-09 10:55:00,55.47,55.69,55.43,55.63,145993.0,55.0386,55.2569,54.9989,55.1974,145993.0
2025-05-09 11:00:00,55.63,55.8,55.53,55.76,122571.0,55.1974,55.366,55.0981,55.3263,122571.0
2025-05-09 11:05:00,55.76,55.83,55.52,55.55,169187.0,55.3263,55.3958,55.0882,55.118,169187.0
2025-05-09 11:10:00,55.53,55.67,55.46,55.6,153015.0,55.0981,55.237,55.0287,55.1676,153015.0
2025-05-09 11:15:00,55.6,55.74,55.5,55.61,202584.0,55.1676,55.3065,55.0684,55.1775,202584.0
2025-05-09 11:20:00,55.61,55.76,55.51,55.54,158492.0,55.1775,55.3263,55.0783,55.1081,158492.0
2025-05-09 11:25:00,55.55,55.56,55.09,55.31,286495.0,55.118,55.1279,54.6616,54.8798,286495.0
2025-05-09 11:30:00,55.33,55.34,54.91,54.92,107009.0,54.8997,54.9096,54.483,54.4929,107009.0
2025-05-09 11:35:00,54.91,55.02,54.77,54.83,98975.0,54.483,54.5921,54.344,54.4036,98975.0
2025-05-09 11:40:00,54.81,54.84,54.63,54.64,79103.0,54.3837,54.4135,54.2051,54.2151,79103.0
2025-05-09 11:45:00,54.64,54.7,54.5,54.57,126659.0,54.2151,54.2746,54.0761,54.1456,126659.0
2025-05-09 11:50:00,54.58,54.59,54.38,54.41,83719.0,54.1555,54.1654,53.9571,53.9868,83719.0
2025-05-09 11:55:00,54.42,54.57,54.39,54.48,132222.0,53.9968,54.1456,53.967,54.0563,132222.0
2025-05-09 12:00:00,54.49,54.73,54.46,54.47,201384.0,54.0662,54.3044,54.0365,54.0464,201384.0
2025-05-09 12:05:00,54.46,54.55,54.36,54.37,95636.0,54.0365,54.1258,53.9372,53.9472,95636.0
2025-05-09 12:10:00,54.37,54.42,54.18,54.19,112749.0,53.9472,53.9968,53.7586,53.7686,112749.0
2025-05-09 12:15:00,54.18,54.37,54.18,54.36,115547.0,53.7586,53.9472,53.7586,53.9372,115547.0
2025-05-09 12:20:00,54.35,54.48,54.27,54.41,103366.0,53.9273,54.0563,53.8479,53.9868,103366.0
2025-05-09 12:25:00,54.41,54.47,54.2,54.21,82125.0,53.9868,54.0464,53.7785,53.7884,82125.0
2025-05-09 12:30:00,54.2,54.32,54.19,54.28,142996.0,53.7785,53.8975,53.7686,53.8579,142996.0
2025-05-09 12:35:00,54.29,54.49,54.25,54.26,89905.0,53.8678,54.0662,53.8281,53.838,89905.0
2025-05-09 12:40:00,54.26,54.37,54.22,54.3,60220.0,53.838,53.9472,53.7983,53.8777,60220.0
2025-05-09 12:45:00,54.31,54.36,54.25,54.28,69016.0,53.8876,53.9372,53.8281,53.8579,69016.0
2025-05-09 12:50:00,54.27,54.3,54.14,54.24,66747.0,53.8479,53.8777,53.7189,53.8182,66747.0
2025-05-09 12:55:00,54.23,54.3,54.09,54.11,46585.0,53.8082,53.8777,53.6693,53.6892,46585.0
2025-05-09 13:00:00,54.13,54.3,54.07,54.23,82741.0,53.709,53.8777,53.6495,53.8082,82741.0
2025-05-09 13:05:00,54.23,54.36,54.23,54.26,103692.0,53.8082,53.9372,53.8082,53.838,103692.0
2025-05-09 13:10:00,54.26,54.42,54.17,54.18,74507.0,53.838,53.9968,53.7487,53.7586,74507.0
2025-05-09 13:15:00,54.2,54.41,54.19,54.37,73197.0,53.7785,53.9868,53.7686,53.9472,73197.0
2025-05-09 13:20:00,54.38,54.45,54.18,54.35,105283.0,53.9571,54.0265,53.7586,53.9273,105283.0
2025-05-09 13:25:00,54.3,54.41,54.29,54.33,49327.0,53.8777,53.9868,53.8678,53.9075,49327.0
2025-05-09 13:30:00,54.33,54.7,54.33,54.64,218428.0,53.9075,54.2746,53.9075,54.2151,218428.0
2025-05-09 13:35:00,54.62,54.69,54.56,54.66,80775.0,54.1952,54.2647,54.1357,54.2349,80775.0
2025-05-09 13:40:00,54.64,54.75,54.59,54.72,82889.0,54.2151,54.3242,54.1654,54.2944,82889.0
2025-05-09 13:45:00,54.71,54.83,54.71,54.74,85959.0,54.2845,54.4036,54.2845,54.3143,85959.0
2025-05-09 13:50:00,54.73,54.77,54.29,54.57,313546.0,54.3044,54.344,53.8678,54.1456,313546.0
2025-05-09 13:55:00,54.57,54.76,54.53,54.71,58574.0,54.1456,54.3341,54.1059,54.2845,58574.0
2025-05-09 14:00:00,54.71,54.79,54.66,54.78,122860.0,54.2845,54.3639,54.2349,54.354,122860.0
2025-05-09 14:05:00,54.76,54.89,54.75,54.79,77045.0,54.3341,54.4631,54.3242,54.3639,77045.0
2025-05-09 14:10:00,54.8,54.92,54.79,54.89,76638.0,54.3738,54.4929,54.3639,54.4631,76638.0
2025-05-09 14:15:00,54.88,54.99,54.79,54.79,64736.0,54.4532,54.5623,54.3639,54.3639,64736.0
2025-05-09 14:20:00,54.79,54.93,54.74,54.89,73612.0,54.3639,54.5028,54.3143,54.4631,73612.0
2025-05-09 14:25:00,54.9,54.91,54.78,54.78,40556.0,54.473,54.483,54.354,54.354,40556.0
2025-05-09 14:30:00,54.78,54.91,54.73,54.88,72918.0,54.354,54.483,54.3044,54.4532,72918.0
2025-05-09 14:35:00,54.88,54.92,54.82,54.9,47161.0,54.4532,54.4929,54.3937,54.473,47161.0
2025-05-09 14:40:00,54.9,54.99,54.88,54.94,63109.0,54.473,54.5623,54.4532,54.5127,63109.0
2025-05-09 14:45:00,54.95,54.95,54.8,54.85,88002.0,54.5226,54.5226,54.3738,54.4234,88002.0
2025-05-09 14:50:00,54.84,54.93,54.77,54.93,92759.0,54.4135,54.5028,54.344,54.5028,92759.0
2025-05-09 14:55:00,54.93,55.01,54.66,54.91,302763.0,54.5028,54.5822,54.2349,54.483,302763.0
2025-05-09 15:00:00,54.91,55.02,54.9,54.93,50422.0,54.483,54.5921,54.473,54.5028,50422.0
2025-05-09 15:05:00,54.94,55.01,54.86,54.93,181601.0,54.5127,54.5822,54.4333,54.5028,181601.0
2025-05-09 15:10:00,54.93,55.1,54.92,55.0,87817.0,54.5028,54.6715,54.4929,54.5723,87817.0
2025-05-09 15:15:00,55.0,55.04,54.95,54.98,68655.0,54.5723,54.6119,54.5226,54.5524,68655.0
2025-05-09 15:20:00,55.0,55.0,54.83,54.98,177990.0,54.5723,54.5723,54.4036,54.5524,177990.0
2025-05-09 15:25:00,54.98,55.04,54.92,54.98,83188.0,54.5524,54.6119,54.4929,54.5524,83188.0
2025-05-09 15:30:00,54.99,55.0,54.87,54.98,104001.0,54.5623,54.5723,54.4433,54.5524,104001.0
2025-05-09 15:35:00,54.98,54.98,54.85,54.94,147347.0,54.5524,54.5524,54.4234,54.5127,147347.0
2025-05-09 15:40:00,54.95,55.1,54.91,55.06,171318.0,54.5226,54.6715,54.483,54.6318,171318.0
2025-05-09 15:45:00,55.06,55.17,54.83,55.14,421187.0,54.6318,54.7409,54.4036,54.7112,421187.0
2025-05-09 15:50:00,55.14,55.44,55.04,55.13,413857.0,54.7112,55.0088,54.6119,54.7012,413857.0
2025-05-09 15:55:00,55.12,55.43,55.03,55.35,1014751.0,54.6913,54.9989,54.602,54.9195,1014751.0
2025-05-12 09:30:00,60.04,61.07,59.96,60.57,630343.0,59.5731,60.5951,59.4937,60.0989,630343.0
2025-05-12 09:35:00,60.57,60.66,59.6,59.71,340549.0,60.0989,60.1882,59.1365,59.2456,340549.0
2025-05-12 09:40:00,59.68,60.01,59.34,59.48,271091.0,59.2159,59.5433,58.8785,59.0174,271091.0
2025-05-12 09:45:00,59.48,60.01,59.43,59.88,365859.0,59.0174,59.5433,58.9678,59.4143,365859.0
2025-05-12 09:50:00,59.88,60.25,59.75,60.21,245063.0,59.4143,59.7814,59.2853,59.7417,245063.0
2025-05-12 09:55:00,60.23,60.39,59.82,60.33,247180.0,59.7616,59.9203,59.3548,59.8608,247180.0
2025-05-12 10:00:00,60.33,60.7,60.31,60.67,293342.0,59.8608,60.2279,59.841,60.1982,293342.0
2025-05-12 10:05:00,60.69,60.87,60.66,60.8,324235.0,60.218,60.3966,60.1882,60.3272,324235.0
2025-05-12 10:10:00,60.82,61.04,60.76,60.99,165566.0,60.347,60.5653,60.2875,60.5157,165566.0
2025-05-12 10:15:00,60.98,61.0,60.71,60.8,155415.0,60.5058,60.5256,60.2379,60.3272,155415.0
2025-05-12 10:20:00,60.79,60.83,60.56,60.64,189501.0,60.3172,60.3569,60.089,60.1684,189501.0
2025-05-12 10:25:00,60.6,60.61,60.14,60.27,116669.0,60.1287,60.1386,59.6723,59.8013,116669.0
2025-05-12 10:30:00,60.27,60.65,60.16,60.35,149900.0,59.8013,60.1783,59.6921,59.8807,149900.0
2025-05-12 10:35:00,60.34,60.47,60.2,60.37,142035.0,59.8707,59.9997,59.7318,59.9005,142035.0
2025-05-12 10:40:00,60.37,60.96,60.3,60.95,102060.0,59.9005,60.4859,59.831,60.476,102060.0
2025-05-12 10:45:00,60.94,61.11,60.86,61.05,137643.0,60.4661,60.6347,60.3867,60.5752,137643.0
2025-05-12 10:50:00,61.07,61.11,60.79,60.82,99028.0,60.5951,60.6347,60.3172,60.347,99028.0
2025-05-12 10:55:00,60.83,60.84,60.52,60.53,108285.0,60.3569,60.3668,60.0493,60.0593,108285.0
2025-05-12 11:00:00,60.53,60.88,60.49,60.86,97199.0,60.0593,60.4065,60.0196,60.3867,97199.0
2025-05-12 11:05:00,60.86,61.09,60.76,61.08,98790.0,60.3867,60.6149,60.2875,60.605,98790.0
2025-05-12 11:10:00,61.07,61.39,60.99,61.34,93207.0,60.5951,60.9126,60.5157,60.863,93207.0
2025-05-12 11:15:00,61.37,61.45,61.19,61.32,83956.0,60.8927,60.9721,60.7141,60.8431,83956.0
2025-05-12 11:20:00,61.32,61.39,61.14,61.17,108557.0,60.8431,60.9126,60.6645,60.6943,108557.0
2025-05-12 11:25:00,61.17,61.32,61.01,61.28,95022.0,60.6943,60.8431,60.5355,60.8034,95022.0
2025-05-12 11:30:00,61.28,61.66,61.23,61.52,392242.0,60.8034,61.1805,60.7538,61.0416,392242.0
2025-05-12 11:35:00,61.52,61.65,61.3,61.34,209423.0,61.0416,61.1705,60.8233,60.863,209423.0
2025-05-12 11:40:00,61.36,61.54,61.25,61.54,79338.0,60.8828,61.0614,60.7737,61.0614,79338.0
2025-05-12 11:45:00,61.54,61.6,61.47,61.52,105246.0,61.0614,61.1209,60.9919,61.0416,105246.0
2025-05-12 11:50:00,61.53,61.64,61.52,61.63,142177.0,61.0515,61.1606,61.0416,61.1507,142177.0
2025-05-12 11:55:00,61.63,61.66,61.45,61.47,88153.0,61.1507,61.1805,60.9721,60.9919,88153.0
2025-05-12 12:00:00,61.48,61.64,61.39,61.63,135799.0,61.0019,61.1606,60.9126,61.1507,135799.0
2025-05-12 12:05:00,61.64,61.68,61.55,61.58,80601.0,61.1606,61.2003,61.0713,61.1011,80601.0
2025-05-12 12:10:00,61.6,61.67,61.57,61.63,84594.0,61.1209,61.1904,61.0912,61.1507,84594.0
2025-05-12 12:15:00,61.63,61.75,61.59,61.72,206320.0,61.1507,61.2698,61.111,61.24,206320.0
2025-05-12 12:20:00,61.71,61.73,61.58,61.72,87649.0,61.2301,61.2499,61.1011,61.24,87649.0
2025-05-12 12:25:00,61.72,61.78,61.57,61.59,202006.0,61.24,61.2995,61.0912,61.111,202006.0
2025-05-12 12:30:00,61.59,61.68,61.54,61.66,48255.0,61.111,61.2003,61.0614,61.1805,48255.0
2025-05-12 12:35:00,61.67,61.81,61.63,61.67,75722.0,61.1904,61.3293,61.1507,61.1904,75722.0
2025-05-12 12:40:00,61.67,61.7,61.57,61.69,77729.0,61.1904,61.2202,61.0912,61.2102,77729.0
2025-05-12 12:45:00,61.69,61.73,61.58,61.73,79651.0,61.2102,61.2499,61.1011,61.2499,79651.0
2025-05-12 12:50:00,61.74,61.8,61.66,61.76,84171.0,61.2598,61.3194,61.1805,61.2797,84171.0
2025-05-12 12:55:00,61.76,61.8,61.69,61.73,95005.0,61.2797,61.3194,61.2102,61.2499,95005.0
2025-05-12 13:00:00,61.75,61.91,61.74,61.88,142811.0,61.2698,61.4285,61.2598,61.3988,142811.0
2025-05-12 13:05:00,61.88,62.45,61.88,62.41,154378.0,61.3988,61.9643,61.3988,61.9246,154378.0
2025-05-12 13:10:00,62.42,62.42,62.14,62.18,76056.0,61.9346,61.9346,61.6567,61.6964,76056.0
2025-05-12 13:15:00,62.18,62.49,62.16,62.31,232678.0,61.6964,62.004,61.6766,61.8254,232678.0
2025-05-12 13:20:00,62.31,62.31,61.88,62.03,81507.0,61.8254,61.8254,61.3988,61.5476,81507.0
2025-05-12 13:25:00,62.02,62.26,61.94,62.21,89385.0,61.5377,61.7758,61.4583,61.7262,89385.0
2025-05-12 13:30:00,62.21,62.38,62.17,62.18,121432.0,61.7262,61.8949,61.6865,61.6964,121432.0
2025-05-12 13:35:00,62.18,62.19,61.95,62.02,125956.0,61.6964,61.7063,61.4682,61.5377,125956.0
2025-05-12 13:40:00,62.03,62.08,61.81,61.85,64293.0,61.5476,61.5972,61.3293,61.369,64293.0
2025-05-12 13:45:00,61.85,61.95,61.83,61.86,54114.0,61.369,61.4682,61.3491,61.3789,54114.0
2025-05-12 13:50:00,61.86,62.05,61.81,62.05,89592.0,61.3789,61.5674,61.3293,61.5674,89592.0
2025-05-12 13:55:00,62.05,62.08,61.74,61.75,93707.0,61.5674,61.5972,61.2598,61.2698,93707.0
2025-05-12 14:00:00,61.76,61.88,61.73,61.82,75789.0,61.2797,61.3988,61.2499,61.3392,75789.0
2025-05-12 14:05:00,61.82,61.83,61.49,61.59,73958.0,61.3392,61.3491,61.0118,61.111,73958.0
2025-05-12 14:10:00,61.58,61.68,61.48,61.62,82521.0,61.1011,61.2003,61.0019,61.1408,82521.0
2025-05-12 14:15:00,61.62,61.77,61.6,61.75,63685.0,61.1408,61.2896,61.1209,61.2698,63685.0
2025-05-12 14:20:00,61.76,61.84,61.71,61.79,46408.0,61.2797,61.3591,61.2301,61.3095,46408.0
2025-05-12 14:25:00,61.81,61.85,61.68,61.77,77501.0,61.3293,61.369,61.2003,61.2896,77501.0
2025-05-12 14:30:00,61.77,61.83,61.64,61.68,90029.0,61.2896,61.3491,61.1606,61.2003,90029.0
2025-05-12 14:35:00,61.68,61.79,61.66,61.68,47183.0,61.2003,61.3095,61.1805,61.2003,47183.0
2025-05-12 14:40:00,61.68,61.68,61.45,61.55,74953.0,61.2003,61.2003,60.9721,61.0713,74953.0
2025-05-12 14:45:00,61.56,61.65,61.47,61.56,111971.0,61.0812,61.1705,60.9919,61.0812,111971.0
2025-05-12 14:50:00,61.57,61.59,61.34,61.38,55332.0,61.0912,61.111,60.863,60.9026,55332.0
2025-05-12 14:55:00,61.36,61.38,61.19,61.29,79522.0,60.8828,60.9026,60.7141,60.8133,79522.0
2025-05-12 15:00:00,61.31,61.51,61.24,61.46,165236.0,60.8332,61.0316,60.7637,60.982,165236.0
2025-05-12 15:05:00,61.48,61.76,61.42,61.62,167346.0,61.0019,61.2797,60.9423,61.1408,167346.0
2025-05-12 15:10:00,61.62,61.65,61.34,61.36,123087.0,61.1408,61.1705,60.863,60.8828,123087.0
2025-05-12 15:15:00,61.38,61.38,61.09,61.23,125943.0,60.9026,60.9026,60.6149,60.7538,125943.0
2025-05-12 15:20:00,61.23,61.24,60.9,60.9,109015.0,60.7538,60.7637,60.4264,60.4264,109015.0
2025-05-12 15:25:00,60.89,60.92,60.8,60.87,135215.0,60.4165,60.4462,60.3272,60.3966,135215.0
2025-05-12 15:30:00,60.87,60.87,60.66,60.73,182244.0,60.3966,60.3966,60.1882,60.2577,182244.0
2025-05-12 15:35:00,60.73,60.88,60.66,60.79,206101.0,60.2577,60.4065,60.1882,60.3172,206101.0
2025-05-12 15:40:00,60.79,61.01,60.72,60.84,196883.0,60.3172,60.5355,60.2478,60.3668,196883.0
2025-05-12 15:45:00,60.84,60.85,60.63,60.65,140989.0,60.3668,60.3768,60.1585,60.1783,140989.0
2025-05-12 15:50:00,60.66,61.24,60.65,61.05,317066.0,60.1882,60.7637,60.1783,60.5752,317066.0
2025-05-12 15:55:00,61.06,61.18,60.9,60.98,889911.0,60.5851,60.7042,60.4264,60.5058,889911.0
2025-05-13 09:30:00,61.03,61.46,60.6,61.42,157150.0,60.5554,60.982,60.1287,60.9423,157150.0
2025-05-13 09:35:00,61.39,61.4,60.94,61.18,237240.0,60.9126,60.9225,60.4661,60.7042,237240.0
2025-05-13 09:40:00,61.19,61.38,61.19,61.24,63992.0,60.7141,60.9026,60.7141,60.7637,63992.0
2025-05-13 09:45:00,61.25,61.33,61.03,61.18,100943.0,60.7737,60.853,60.5554,60.7042,100943.0
2025-05-13 09:50:00,61.18,61.45,61.08,61.38,77396.0,60.7042,60.9721,60.605,60.9026,77396.0
2025-05-13 09:55:00,61.39,61.74,61.33,61.59,54615.0,60.9126,61.2598,60.853,61.111,54615.0
2025-05-13 10:00:00,61.6,61.83,61.53,61.75,57455.0,61.1209,61.3491,61.0515,61.2698,57455.0
2025-05-13 10:05:00,61.77,61.88,61.63,61.82,76416.0,61.2896,61.3988,61.1507,61.3392,76416.0
2025-05-13 10:10:00,61.81,61.83,61.59,61.83,52614.0,61.3293,61.3491,61.111,61.3491,52614.0
2025-05-13 10:15:00,61.8,61.85,61.62,61.63,45624.0,61.3194,61.369,61.1408,61.1507,45624.0
2025-05-13 10:20:00,61.62,61.7,61.47,61.5,64667.0,61.1408,61.2202,60.9919,61.0217,64667.0
2025-05-13 10:25:00,61.49,61.68,61.41,61.46,35950.0,61.0118,61.2003,60.9324,60.982,35950.0
2025-05-13 10:30:00,61.46,61.73,61.35,61.59,35387.0,60.982,61.2499,60.8729,61.111,35387.0
2025-05-13 10:35:00,61.59,61.82,61.58,61.76,77051.0,61.111,61.3392,61.1011,61.2797,77051.0
2025-05-13 10:40:00,61.79,61.84,61.69,61.73,87661.0,61.3095,61.3591,61.2102,61.2499,87661.0
2025-05-13 10:45:00,61.73,61.78,61.5,61.54,23947.0,61.2499,61.2995,61.0217,61.0614,23947.0
2025-05-13 10:50:00,61.56,61.71,61.54,61.63,25972.0,61.0812,61.2301,61.0614,61.1507,25972.0
2025-05-13 10:55:00,61.62,62.0,61.62,61.98,54417.0,61.1408,61.5178,61.1408,61.498,54417.0
2025-05-13 11:00:00,61.96,62.19,61.93,62.04,113028.0,61.4781,61.7063,61.4484,61.5575,113028.0
2025-05-13 11:05:00,62.03,62.15,61.98,62.05,87015.0,61.5476,61.6667,61.498,61.5674,87015.0
2025-05-13 11:10:00,62.06,62.34,62.05,62.31,64371.0,61.5774,61.8552,61.5674,61.8254,64371.0
2025-05-13 11:15:00,62.29,62.39,62.12,62.17,85506.0,61.8056,61.9048,61.6369,61.6865,85506.0
2025-05-13 11:20:00,62.18,62.26,62.1,62.17,63123.0,61.6964,61.7758,61.617,61.6865,63123.0
2025-05-13 11:25:00,62.18,62.47,62.14,62.33,75595.0,61.6964,61.9842,61.6567,61.8453,75595.0
2025-05-13 11:30:00,62.31,62.5,62.29,62.49,38833.0,61.8254,62.0139,61.8056,62.004,38833.0
2025-05-13 11:35:00,62.49,62.81,62.41,62.8,123375.0,62.004,62.3215,61.9246,62.3116,123375.0
2025-05-13 11:40:00,62.81,62.94,62.8,62.85,67689.0,62.3215,62.4505,62.3116,62.3612,67689.0
2025-05-13 11:45:00,62.85,63.01,62.81,62.94,80520.0,62.3612,62.52,62.3215,62.4505,80520.0
2025-05-13 11:50:00,62.94,63.12,62.88,63.11,150007.0,62.4505,62.6291,62.391,62.6192,150007.0
2025-05-13 11:55:00,63.11,63.11,62.9,62.92,114833.0,62.6192,62.6192,62.4108,62.4307,114833.0
2025-05-13 12:00:00,62.92,62.92,62.44,62.51,52198.0,62.4307,62.4307,61.9544,62.0239,52198.0
2025-05-13 12:05:00,62.51,62.71,62.47,62.69,51845.0,62.0239,62.2223,61.9842,62.2025,51845.0
2025-05-13 12:10:00,62.66,62.87,62.64,62.86,51944.0,62.1727,62.3811,62.1528,62.3711,51944.0
2025-05-13 12:15:00,62.85,62.85,62.63,62.63,33417.0,62.3612,62.3612,62.1429,62.1429,33417.0
2025-05-13 12:20:00,62.63,62.71,62.55,62.63,31232.0,62.1429,62.2223,62.0635,62.1429,31232.0
2025-05-13 12:25:00,62.64,62.75,62.63,62.66,21784.0,62.1528,62.262,62.1429,62.1727,21784.0
2025-05-13 12:30:00,62.65,62.65,62.46,62.55,28160.0,62.1628,62.1628,61.9742,62.0635,28160.0
2025-05-13 12:35:00,62.55,62.72,62.55,62.62,24211.0,62.0635,62.2322,62.0635,62.133,24211.0
2025-05-13 12:40:00,62.61,62.62,62.51,62.58,26678.0,62.1231,62.133,62.0239,62.0933,26678.0
2025-05-13 12:45:00,62.57,62.66,62.56,62.64,22974.0,62.0834,62.1727,62.0735,62.1528,22974.0
2025-05-13 12:50:00,62.64,62.75,62.6,62.72,22398.0,62.1528,62.262,62.1132,62.2322,22398.0
2025-05-13 12:55:00,62.72,62.75,62.57,62.58,19155.0,62.2322,62.262,62.0834,62.0933,19155.0
2025-05-13 13:00:00,62.58,62.6,62.49,62.58,34973.0,62.0933,62.1132,62.004,62.0933,34973.0
2025-05-13 13:05:00,62.59,62.67,62.5,62.58,38257.0,62.1032,62.1826,62.0139,62.0933,38257.0
2025-05-13 13:10:00,62.6,62.65,62.51,62.62,23792.0,62.1132,62.1628,62.0239,62.133,23792.0
2025-05-13 13:15:00,62.63,62.68,62.56,62.64,27858.0,62.1429,62.1925,62.0735,62.1528,27858.0
2025-05-13 13:20:00,62.63,62.63,62.54,62.59,21625.0,62.1429,62.1429,62.0536,62.1032,21625.0
2025-05-13 13:25:00,62.61,62.61,62.52,62.6,53279.0,62.1231,62.1231,62.0338,62.1132,53279.0
2025-05-13 13:30:00,62.6,62.76,62.57,62.65,27873.0,62.1132,62.2719,62.0834,62.1628,27873.0
2025-05-13 13:35:00,62.65,62.68,62.47,62.53,36959.0,62.1628,62.1925,61.9842,62.0437,36959.0
2025-05-13 13:40:00,62.52,62.62,62.47,62.54,56333.0,62.0338,62.133,61.9842,62.0536,56333.0
2025-05-13 13:45:00,62.54,62.54,62.37,62.49,129534.0,62.0536,62.0536,61.8849,62.004,129534.0
2025-05-13 13:50:00,62.49,62.61,62.43,62.43,38401.0,62.004,62.1231,61.9445,61.9445,38401.0
2025-05-13 13:55:00,62.44,62.53,62.37,62.43,86939.0,61.9544,62.0437,61.8849,61.9445,86939.0
2025-05-13 14:00:00,62.43,62.56,62.27,62.56,102011.0,61.9445,62.0735,61.7857,62.0735,102011.0
2025-05-13 14:05:00,62.56,62.64,62.4,62.42,53352.0,62.0735,62.1528,61.9147,61.9346,53352.0
2025-05-13 14:10:00,62.43,62.56,62.41,62.55,35274.0,61.9445,62.0735,61.9246,62.0635,35274.0
2025-05-13 14:15:00,62.56,62.65,62.51,62.58,57849.0,62.0735,62.1628,62.0239,62.0933,57849.0
2025-05-13 14:20:00,62.58,62.82,62.56,62.76,103570.0,62.0933,62.3314,62.0735,62.2719,103570.0
2025-05-13 14:25:00,62.77,62.92,62.77,62.87,73904.0,62.2818,62.4307,62.2818,62.3811,73904.0
2025-05-13 14:30:00,62.87,62.89,62.59,62.63,59227.0,62.3811,62.4009,62.1032,62.1429,59227.0
2025-05-13 14:35:00,62.62,62.67,62.47,62.57,118908.0,62.133,62.1826,61.9842,62.0834,118908.0
2025-05-13 14:40:00,62.57,62.58,62.51,62.54,29784.0,62.0834,62.0933,62.0239,62.0536,29784.0
2025-05-13 14:45:00,62.55,62.61,62.47,62.56,66866.0,62.0635,62.1231,61.9842,62.0735,66866.0
2025-05-13 14:50:00,62.55,62.67,62.46,62.65,55756.0,62.0635,62.1826,61.9742,62.1628,55756.0
2025-05-13 14:55:00,62.65,62.78,62.59,62.7,69216.0,62.1628,62.2918,62.1032,62.2124,69216.0
2025-05-13 15:00:00,62.7,62.72,62.58,62.64,80834.0,62.2124,62.2322,62.0933,62.1528,80834.0
2025-05-13 15:05:00,62.65,62.81,62.62,62.67,187791.0,62.1628,62.3215,62.133,62.1826,187791.0
2025-05-13 15:10:00,62.66,62.75,62.64,62.7,45748.0,62.1727,62.262,62.1528,62.2124,45748.0
2025-05-13 15:15:00,62.7,62.78,62.69,62.72,48834.0,62.2124,62.2918,62.2025,62.2322,48834.0
2025-05-13 15:20:00,62.71,62.71,62.56,62.58,37536.0,62.2223,62.2223,62.0735,62.0933,37536.0
2025-05-13 15:25:00,62.59,62.65,62.55,62.59,71592.0,62.1032,62.1628,62.0635,62.1032,71592.0
2025-05-13 15:30:00,62.58,62.62,62.43,62.43,77987.0,62.0933,62.133,61.9445,61.9445,77987.0
2025-05-13 15:35:00,62.42,62.48,62.34,62.36,116339.0,61.9346,61.9941,61.8552,61.875,116339.0
2025-05-13 15:40:00,62.36,62.47,62.31,62.39,92771.0,61.875,61.9842,61.8254,61.9048,92771.0
2025-05-13 15:45:00,62.4,62.43,62.29,62.31,75613.0,61.9147,61.9445,61.8056,61.8254,75613.0
2025-05-13 15:50:00,62.34,62.55,62.27,62.32,184742.0,61.8552,62.0635,61.7857,61.8353,184742.0
2025-05-13 15:55:00,62.31,62.54,62.25,62.25,535318.0,61.8254,62.0536,61.7659,61.7659,535318.0
2025-05-14 09:30:00,62.02,62.08,61.52,62.01,236836.0,61.5377,61.5972,61.0416,61.5277,236836.0
2025-05-14 09:35:00,62.0,62.06,61.62,61.97,93893.0,61.5178,61.5774,61.1408,61.4881,93893.0
2025-05-14 09:40:00,61.98,62.05,61.55,61.59,102996.0,61.498,61.5674,61.0713,61.111,102996.0
2025-05-14 09:45:00,61.6,61.65,61.18,61.27,118631.0,61.1209,61.1705,60.7042,60.7935,118631.0
2025-05-14 09:50:00,61.3,61.37,61.07,61.21,173511.0,60.8233,60.8927,60.5951,60.734,173511.0
2025-05-14 09:55:00,61.22,61.28,60.66,60.89,350777.0,60.7439,60.8034,60.1882,60.4165,350777.0
2025-05-14 10:00:00,60.91,61.07,60.76,61.06,137041.0,60.4363,60.5951,60.2875,60.5851,137041.0
2025-05-14 10:05:00,61.05,61.39,60.93,61.19,93175.0,60.5752,60.9126,60.4561,60.7141,93175.0
2025-05-14 10:10:00,61.2,61.33,61.11,61.25,123965.0,60.724,60.853,60.6347,60.7737,123965.0
2025-05-14 10:15:00,61.24,61.38,61.15,61.21,70727.0,60.7637,60.9026,60.6744,60.734,70727.0
2025-05-14 10:20:00,61.21,61.48,61.14,61.24,66798.0,60.734,61.0019,60.6645,60.7637,66798.0
2025-05-14 10:25:00,61.23,61.39,61.23,61.33,46176.0,60.7538,60.9126,60.7538,60.853,46176.0
2025-05-14 10:30:00,61.31,61.57,61.29,61.49,60612.0,60.8332,61.0912,60.8133,61.0118,60612.0
2025-05-14 10:35:00,61.48,61.51,61.14,61.14,40204.0,61.0019,61.0316,60.6645,60.6645,40204.0
2025-05-14 10:40:00,61.14,61.27,60.99,61.03,64132.0,60.6645,60.7935,60.5157,60.5554,64132.0
2025-05-14 10:45:00,61.04,61.23,61.04,61.19,49292.0,60.5653,60.7538,60.5653,60.7141,49292.0
2025-05-14 10:50:00,61.19,61.25,61.05,61.21,107678.0,60.7141,60.7737,60.5752,60.734,107678.0
2025-05-14 10:55:00,61.21,61.22,61.0,61.01,80110.0,60.734,60.7439,60.5256,60.5355,80110.0
2025-05-14 11:00:00,61.04,61.04,60.59,60.63,74343.0,60.5653,60.5653,60.1188,60.1585,74343.0
2025-05-14 11:05:00,60.6,60.68,60.45,60.55,89342.0,60.1287,60.2081,59.9799,60.0791,89342.0
2025-05-14 11:10:00,60.54,60.73,60.5,60.65,47147.0,60.0692,60.2577,60.0295,60.1783,47147.0
2025-05-14 11:15:00,60.63,60.65,60.48,60.56,45588.0,60.1585,60.1783,60.0096,60.089,45588.0
2025-05-14 11:20:00,60.55,60.8,60.54,60.73,40493.0,60.0791,60.3272,60.0692,60.2577,40493.0
2025-05-14 11:25:00,60.74,60.78,60.5,60.56,73831.0,60.2676,60.3073,60.0295,60.089,73831.0
2025-05-14 11:30:00,60.56,60.79,60.5,60.79,54205.0,60.089,60.3172,60.0295,60.3172,54205.0
2025-05-14 11:35:00,60.8,60.87,60.7,60.87,83820.0,60.3272,60.3966,60.2279,60.3966,83820.0
2025-05-14 11:40:00,60.86,60.86,60.65,60.77,42935.0,60.3867,60.3867,60.1783,60.2974,42935.0
2025-05-14 11:45:00,60.75,60.78,60.68,60.72,44762.0,60.2775,60.3073,60.2081,60.2478,44762.0
2025-05-14 11:50:00,60.72,60.75,60.66,60.73,30215.0,60.2478,60.2775,60.1882,60.2577,30215.0
2025-05-14 11:55:00,60.73,60.86,60.71,60.78,43658.0,60.2577,60.3867,60.2379,60.3073,43658.0
2025-05-14 12:00:00,60.78,60.98,60.77,60.98,55825.0,60.3073,60.5058,60.2974,60.5058,55825.0
2025-05-14 12:05:00,60.98,61.01,60.85,60.91,46823.0,60.5058,60.5355,60.3768,60.4363,46823.0
2025-05-14 12:10:00,60.9,61.0,60.9,60.97,36033.0,60.4264,60.5256,60.4264,60.4958,36033.0
2025-05-14 12:15:00,60.98,61.1,60.91,60.93,36361.0,60.5058,60.6248,60.4363,60.4561,36361.0
2025-05-14 12:20:00,60.93,60.94,60.85,60.92,22397.0,60.4561,60.4661,60.3768,60.4462,22397.0
2025-05-14 12:25:00,60.91,61.0,60.86,60.87,37136.0,60.4363,60.5256,60.3867,60.3966,37136.0
2025-05-14 12:30:00,60.87,61.05,60.86,61.04,63677.0,60.3966,60.5752,60.3867,60.5653,63677.0
2025-05-14 12:35:00,61.04,61.11,60.91,60.95,59459.0,60.5653,60.6347,60.4363,60.476,59459.0
2025-05-14 12:40:00,60.93,61.0,60.83,60.86,52308.0,60.4561,60.5256,60.3569,60.3867,52308.0
2025-05-14 12:45:00,60.85,60.97,60.82,60.96,46636.0,60.3768,60.4958,60.347,60.4859,46636.0
2025-05-14 12:50:00,60.96,61.03,60.86,60.89,48921.0,60.4859,60.5554,60.3867,60.4165,48921.0
2025-05-14 12:55:00,60.91,61.03,60.86,60.93,34501.0,60.4363,60.5554,60.3867,60.4561,34501.0
2025-05-14 13:00:00,60.93,60.99,60.87,60.9,19762.0,60.4561,60.5157,60.3966,60.4264,19762.0
2025-05-14 13:05:00,60.89,60.91,60.84,60.88,27699.0,60.4165,60.4363,60.3668,60.4065,27699.0
2025-05-14 13:10:00,60.87,60.87,60.72,60.77,20845.0,60.3966,60.3966,60.2478,60.2974,20845.0
2025-05-14 13:15:00,60.76,60.78,60.64,60.72,40994.0,60.2875,60.3073,60.1684,60.2478,40994.0
2025-05-14 13:20:00,60.71,60.71,60.49,60.51,52819.0,60.2379,60.2379,60.0196,60.0394,52819.0
2025-05-14 13:25:00,60.51,60.67,60.44,60.64,45257.0,60.0394,60.1982,59.97,60.1684,45257.0
2025-05-14 13:30:00,60.64,60.73,60.61,60.62,28795.0,60.1684,60.2577,60.1386,60.1486,28795.0
2025-05-14 13:35:00,60.65,60.69,60.61,60.67,22201.0,60.1783,60.218,60.1386,60.1982,22201.0
2025-05-14 13:40:00,60.65,60.69,60.59,60.61,25695.0,60.1783,60.218,60.1188,60.1386,25695.0
2025-05-14 13:45:00,60.59,60.64,60.53,60.6,27577.0,60.1188,60.1684,60.0593,60.1287,27577.0
2025-05-14 13:50:00,60.61,60.71,60.6,60.65,23507.0,60.1386,60.2379,60.1287,60.1783,23507.0
2025-05-14 13:55:00,60.65,60.68,60.59,60.66,28458.0,60.1783,60.2081,60.1188,60.1882,28458.0
2025-05-14 14:00:00,60.65,60.68,60.53,60.57,33987.0,60.1783,60.2081,60.0593,60.0989,33987.0
2025-05-14 14:05:00,60.56,60.61,60.42,60.43,24565.0,60.089,60.1386,59.9501,59.96,24565.0
2025-05-14 14:10:00,60.43,60.45,60.29,60.29,44217.0,59.96,59.9799,59.8211,59.8211,44217.0
2025-05-14 14:15:00,60.31,60.44,60.26,60.41,36711.0,59.841,59.97,59.7914,59.9402,36711.0
2025-05-14 14:20:00,60.42,60.51,60.39,60.42,38280.0,59.9501,60.0394,59.9203,59.9501,38280.0
2025-05-14 14:25:00,60.41,60.45,60.31,60.33,20257.0,59.9402,59.9799,59.841,59.8608,20257.0
2025-05-14 14:30:00,60.33,60.55,60.32,60.52,51044.0,59.8608,60.0791,59.8509,60.0493,51044.0
2025-05-14 14:35:00,60.54,60.56,60.4,60.49,27012.0,60.0692,60.089,59.9303,60.0196,27012.0
2025-05-14 14:40:00,60.5,60.56,60.48,60.52,22102.0,60.0295,60.089,60.0096,60.0493,22102.0
2025-05-14 14:45:00,60.52,60.56,60.46,60.55,20782.0,60.0493,60.089,59.9898,60.0791,20782.0
2025-05-14 14:50:00,60.56,60.73,60.56,60.7,45320.0,60.089,60.2577,60.089,60.2279,45320.0
2025-05-14 14:55:00,60.69,60.72,60.63,60.69,56260.0,60.218,60.2478,60.1585,60.218,56260.0
2025-05-14 15:00:00,60.68,60.7,60.59,60.64,59326.0,60.2081,60.2279,60.1188,60.1684,59326.0
2025-05-14 15:05:00,60.65,60.74,60.6,60.65,52424.0,60.1783,60.2676,60.1287,60.1783,52424.0
2025-05-14 15:10:00,60.65,60.77,60.61,60.72,44242.0,60.1783,60.2974,60.1386,60.2478,44242.0
2025-05-14 15:15:00,60.72,60.8,60.63,60.68,64957.0,60.2478,60.3272,60.1585,60.2081,64957.0
2025-05-14 15:20:00,60.67,60.77,60.6,60.72,60253.0,60.1982,60.2974,60.1287,60.2478,60253.0
2025-05-14 15:25:00,60.71,60.78,60.64,60.76,45006.0,60.2379,60.3073,60.1684,60.2875,45006.0
2025-05-14 15:30:00,60.75,60.84,60.71,60.77,43207.0,60.2775,60.3668,60.2379,60.2974,43207.0
2025-05-14 15:35:00,60.76,60.78,60.7,60.72,71870.0,60.2875,60.3073,60.2279,60.2478,71870.0
2025-05-14 15:40:00,60.73,60.75,60.58,60.6,101735.0,60.2577,60.2775,60.1089,60.1287,101735.0
2025-05-14 15:45:00,60.59,60.6,60.42,60.54,355529.0,60.1188,60.1287,59.9501,60.0692,355529.0
2025-05-14 15:50:00,60.56,60.7,60.46,60.7,203661.0,60.089,60.2279,59.9898,60.2279,203661.0
2025-05-14 15:55:00,60.68,60.71,60.56,60.65,531765.0,60.2081,60.2379,60.089,60.1783,531765.0
2025-05-15 09:30:00,60.32,60.54,60.0,60.43,150169.0,59.8509,60.0692,59.5334,59.96,150169.0
2025-05-15 09:35:00,60.39,60.55,59.91,59.92,77242.0,59.9203,60.0791,59.4441,59.454,77242.0
2025-05-15 09:40:00,59.94,59.99,59.64,59.73,51406.0,59.4738,59.5235,59.1762,59.2655,51406.0
2025-05-15 09:45:00,59.73,59.74,59.3,59.39,53302.0,59.2655,59.2754,58.8388,58.9281,53302.0
2025-05-15 09:50:00,59.39,59.72,59.38,59.66,71936.0,58.9281,59.2556,58.9182,59.196,71936.0
2025-05-15 09:55:00,59.68,59.84,59.59,59.71,121236.0,59.2159,59.3746,59.1266,59.2456,121236.0
2025-05-15 10:00:00,59.71,59.9,59.66,59.85,113979.0,59.2456,59.4342,59.196,59.3845,113979.0
2025-05-15 10:05:00,59.84,59.85,59.65,59.68,45194.0,59.3746,59.3845,59.1861,59.2159,45194.0
2025-05-15 10:10:00,59.68,59.75,59.55,59.61,73753.0,59.2159,59.2853,59.0869,59.1464,73753.0
2025-05-15 10:15:00,59.61,59.86,59.53,59.81,83620.0,59.1464,59.3945,59.067,59.3449,83620.0
2025-05-15 10:20:00,59.82,59.91,59.77,59.82,84350.0,59.3548,59.4441,59.3052,59.3548,84350.0
2025-05-15 10:25:00,59.82,59.91,59.66,59.66,69485.0,59.3548,59.4441,59.196,59.196,69485.0
2025-05-15 10:30:00,59.68,59.71,59.49,59.49,36003.0,59.2159,59.2456,59.0273,59.0273,36003.0
2025-05-15 10:35:00,59.5,59.61,59.44,59.57,97192.0,59.0373,59.1464,58.9777,59.1067,97192.0
2025-05-15 10:40:00,59.57,59.74,59.5,59.73,68557.0,59.1067,59.2754,59.0373,59.2655,68557.0
2025-05-15 10:45:00,59.77,59.88,59.68,59.71,36239.0,59.3052,59.4143,59.2159,59.2456,36239.0
2025-05-15 10:50:00,59.71,59.84,59.64,59.79,70536.0,59.2456,59.3746,59.1762,59.325,70536.0
2025-05-15 10:55:00,59.8,59.85,59.69,59.82,73955.0,59.3349,59.3845,59.2258,59.3548,73955.0
2025-05-15 11:00:00,59.82,59.96,59.76,59.94,67728.0,59.3548,59.4937,59.2952,59.4738,67728.0
2025-05-15 11:05:00,59.95,59.97,59.81,59.9,88041.0,59.4838,59.5036,59.3449,59.4342,88041.0
2025-05-15 11:10:00,59.89,60.01,59.88,59.95,52335.0,59.4242,59.5433,59.4143,59.4838,52335.0
2025-05-15 11:15:00,59.93,59.99,59.91,59.95,120837.0,59.4639,59.5235,59.4441,59.4838,120837.0
2025-05-15 11:20:00,59.93,59.99,59.87,59.9,78701.0,59.4639,59.5235,59.4044,59.4342,78701.0
2025-05-15 11:25:00,59.89,60.07,59.86,60.03,39350.0,59.4242,59.6028,59.3945,59.5631,39350.0
2025-05-15 11:30:00,60.03,60.18,60.03,60.13,51847.0,59.5631,59.712,59.5631,59.6624,51847.0
2025-05-15 11:35:00,60.12,60.14,60.0,60.02,16399.0,59.6524,59.6723,59.5334,59.5532,16399.0
2025-05-15 11:40:00,60.06,60.33,60.06,60.28,29849.0,59.5929,59.8608,59.5929,59.8112,29849.0
2025-05-15 11:45:00,60.3,60.37,60.24,60.32,20668.0,59.831,59.9005,59.7715,59.8509,20668.0
2025-05-15 11:50:00,60.28,60.33,60.22,60.23,33089.0,59.8112,59.8608,59.7517,59.7616,33089.0
2025-05-15 11:55:00,60.21,60.36,60.18,60.34,38184.0,59.7417,59.8906,59.712,59.8707,38184.0
2025-05-15 12:00:00,60.35,60.44,60.27,60.44,46627.0,59.8807,59.97,59.8013,59.97,46627.0
2025-05-15 12:05:00,60.43,60.57,60.43,60.57,19322.0,59.96,60.0989,59.96,60.0989,19322.0
2025-05-15 12:10:00,60.53,60.56,60.5,60.55,28799.0,60.0593,60.089,60.0295,60.0791,28799.0
2025-05-15 12:15:00,60.55,60.67,60.52,60.63,20010.0,60.0791,60.1982,60.0493,60.1585,20010.0
2025-05-15 12:20:00,60.63,60.64,60.55,60.58,13496.0,60.1585,60.1684,60.0791,60.1089,13496.0
2025-05-15 12:25:00,60.58,60.69,60.47,60.68,54773.0,60.1089,60.218,59.9997,60.2081,54773.0
2025-05-15 12:30:00,60.67,60.92,60.67,60.9,102479.0,60.1982,60.4462,60.1982,60.4264,102479.0
2025-05-15 12:35:00,60.9,61.2,60.88,61.17,83218.0,60.4264,60.724,60.4065,60.6943,83218.0
2025-05-15 12:40:00,61.18,61.2,61.02,61.14,55360.0,60.7042,60.724,60.5454,60.6645,55360.0
2025-05-15 12:45:00,61.14,61.32,61.14,61.29,64383.0,60.6645,60.8431,60.6645,60.8133,64383.0
2025-05-15 12:50:00,61.3,61.36,61.15,61.17,32400.0,60.8233,60.8828,60.6744,60.6943,32400.0
2025-05-15 12:55:00,61.19,61.24,61.13,61.24,51694.0,60.7141,60.7637,60.6546,60.7637,51694.0
2025-05-15 13:00:00,61.22,61.26,61.09,61.14,35200.0,60.7439,60.7836,60.6149,60.6645,35200.0
2025-05-15 13:05:00,61.14,61.22,61.13,61.19,25895.0,60.6645,60.7439,60.6546,60.7141,25895.0
2025-05-15 13:10:00,61.18,61.19,61.08,61.12,26026.0,60.7042,60.7141,60.605,60.6447,26026.0
2025-05-15 13:15:00,61.13,61.26,61.13,61.26,45996.0,60.6546,60.7836,60.6546,60.7836,45996.0
2025-05-15 13:20:00,61.27,61.29,61.2,61.2,24077.0,60.7935,60.8133,60.724,60.724,24077.0
2025-05-15 13:25:00,61.21,61.23,61.16,61.17,25736.0,60.734,60.7538,60.6844,60.6943,25736.0
2025-05-15 13:30:00,61.17,61.17,60.95,60.95,21664.0,60.6943,60.6943,60.476,60.476,21664.0
2025-05-15 13:35:00,60.94,61.04,60.91,60.98,26516.0,60.4661,60.5653,60.4363,60.5058,26516.0
2025-05-15 13:40:00,60.96,61.05,60.95,61.01,24780.0,60.4859,60.5752,60.476,60.5355,24780.0
2025-05-15 13:45:00,61.02,61.03,60.86,60.87,23063.0,60.5454,60.5554,60.3867,60.3966,23063.0
2025-05-15 13:50:00,60.85,60.89,60.81,60.83,24591.0,60.3768,60.4165,60.3371,60.3569,24591.0
2025-05-15 13:55:00,60.82,60.83,60.72,60.76,21744.0,60.347,60.3569,60.2478,60.2875,21744.0
2025-05-15 14:00:00,60.74,60.82,60.67,60.75,23991.0,60.2676,60.347,60.1982,60.2775,23991.0
2025-05-15 14:05:00,60.75,60.75,60.64,60.69,28392.0,60.2775,60.2775,60.1684,60.218,28392.0
2025-05-15 14:10:00,60.69,60.76,60.55,60.57,32233.0,60.218,60.2875,60.0791,60.0989,32233.0
2025-05-15 14:15:00,60.54,60.54,60.23,60.27,139925.0,60.0692,60.0692,59.7616,59.8013,139925.0
2025-05-15 14:20:00,60.27,60.34,60.23,60.33,31856.0,59.8013,59.8707,59.7616,59.8608,31856.0
2025-05-15 14:25:00,60.31,60.43,60.28,60.42,43110.0,59.841,59.96,59.8112,59.9501,43110.0
2025-05-15 14:30:00,60.42,60.62,60.41,60.62,28064.0,59.9501,60.1486,59.9402,60.1486,28064.0
2025-05-15 14:35:00,60.61,60.68,60.58,60.64,28795.0,60.1386,60.2081,60.1089,60.1684,28795.0
2025-05-15 14:40:00,60.66,60.78,60.62,60.69,25857.0,60.1882,60.3073,60.1486,60.218,25857.0
2025-05-15 14:45:00,60.69,60.78,60.6,60.78,30115.0,60.218,60.3073,60.1287,60.3073,30115.0
2025-05-15 14:50:00,60.78,60.82,60.68,60.71,29606.0,60.3073,60.347,60.2081,60.2379,29606.0
2025-05-15 14:55:00,60.71,60.71,60.6,60.61,24584.0,60.2379,60.2379,60.1287,60.1386,24584.0
2025-05-15 15:00:00,60.63,60.72,60.6,60.68,30695.0,60.1585,60.2478,60.1287,60.2081,30695.0
2025-05-15 15:05:00,60.67,60.75,60.56,60.59,42400.0,60.1982,60.2775,60.089,60.1188,42400.0
2025-05-15 15:10:00,60.58,60.65,60.55,60.63,41842.0,60.1089,60.1783,60.0791,60.1585,41842.0
2025-05-15 15:15:00,60.62,60.68,60.51,60.58,49443.0,60.1486,60.2081,60.0394,60.1089,49443.0
2025-05-15 15:20:00,60.57,60.62,60.51,60.57,48273.0,60.0989,60.1486,60.0394,60.0989,48273.0
2025-05-15 15:25:00,60.57,60.59,60.43,60.51,56176.0,60.0989,60.1188,59.96,60.0394,56176.0
2025-05-15 15:30:00,60.52,60.76,60.52,60.67,54029.0,60.0493,60.2875,60.0493,60.1982,54029.0
2025-05-15 15:35:00,60.67,60.77,60.63,60.64,50911.0,60.1982,60.2974,60.1585,60.1684,50911.0
2025-05-15 15:40:00,60.63,60.74,60.63,60.69,38678.0,60.1585,60.2676,60.1585,60.218,38678.0
2025-05-15 15:45:00,60.7,60.79,60.64,60.7,57919.0,60.2279,60.3172,60.1684,60.2279,57919.0
2025-05-15 15:50:00,60.71,60.84,60.62,60.74,106755.0,60.2379,60.3668,60.1486,60.2676,106755.0
2025-05-15 15:55:00,60.76,60.82,60.65,60.82,347697.0,60.2875,60.347,60.1783,60.347,347697.0
2025-05-16 09:30:00,60.67,60.86,60.13,60.53,284291.0,60.1982,60.3867,59.6624,60.0593,284291.0
2025-05-16 09:35:00,60.53,60.84,60.46,60.81,111895.0,60.0593,60.3668,59.9898,60.3371,111895.0
2025-05-16 09:40:00,60.78,60.88,60.67,60.81,55452.0,60.3073,60.4065,60.1982,60.3371,55452.0
2025-05-16 09:45:00,60.8,60.95,60.79,60.85,50328.0,60.3272,60.476,60.3172,60.3768,50328.0
2025-05-16 09:50:00,60.82,60.87,60.65,60.68,39000.0,60.347,60.3966,60.1783,60.2081,39000.0
2025-05-16 09:55:00,60.67,60.79,60.65,60.74,29216.0,60.1982,60.3172,60.1783,60.2676,29216.0
2025-05-16 10:00:00,60.74,60.94,60.56,60.91,59906.0,60.2676,60.4661,60.089,60.4363,59906.0
2025-05-16 10:05:00,60.89,60.92,60.67,60.8,32873.0,60.4165,60.4462,60.1982,60.3272,32873.0
2025-05-16 10:10:00,60.8,60.93,60.73,60.73,42264.0,60.3272,60.4561,60.2577,60.2577,42264.0
2025-05-16 10:15:00,60.73,60.94,60.72,60.86,63795.0,60.2577,60.4661,60.2478,60.3867,63795.0
2025-05-16 10:20:00,60.86,60.87,60.71,60.73,110279.0,60.3867,60.3966,60.2379,60.2577,110279.0
2025-05-16 10:25:00,60.73,60.8,60.57,60.59,68612.0,60.2577,60.3272,60.0989,60.1188,68612.0
2025-05-16 10:30:00,60.59,60.61,60.42,60.44,44896.0,60.1188,60.1386,59.9501,59.97,44896.0
2025-05-16 10:35:00,60.44,60.46,60.3,60.34,85831.0,59.97,59.9898,59.831,59.8707,85831.0
2025-05-16 10:40:00,60.34,60.46,60.24,60.25,56393.0,59.8707,59.9898,59.7715,59.7814,56393.0
2025-05-16 10:45:00,60.23,60.32,60.2,60.32,41861.0,59.7616,59.8509,59.7318,59.8509,41861.0
2025-05-16 10:50:00,60.32,60.39,60.26,60.29,41032.0,59.8509,59.9203,59.7914,59.8211,41032.0
2025-05-16 10:55:00,60.3,60.41,60.28,60.32,58999.0,59.831,59.9402,59.8112,59.8509,58999.0
2025-05-16 11:00:00,60.33,60.59,60.33,60.45,94754.0,59.8608,60.1188,59.8608,59.9799,94754.0
2025-05-16 11:05:00,60.45,60.62,60.43,60.45,33753.0,59.9799,60.1486,59.96,59.9799,33753.0
2025-05-16 11:10:00,60.44,60.66,60.43,60.59,68654.0,59.97,60.1882,59.96,60.1188,68654.0
2025-05-16 11:15:00,60.6,60.69,60.54,60.62,136438.0,60.1287,60.218,60.0692,60.1486,136438.0
2025-05-16 11:20:00,60.64,60.67,60.55,60.65,27232.0,60.1684,60.1982,60.0791,60.1783,27232.0
2025-05-16 11:25:00,60.65,60.69,60.61,60.61,47857.0,60.1783,60.218,60.1386,60.1386,47857.0
2025-05-16 11:30:00,60.61,60.71,60.6,60.69,70380.0,60.1386,60.2379,60.1287,60.218,70380.0
2025-05-16 11:35:00,60.69,60.71,60.6,60.68,109276.0,60.218,60.2379,60.1287,60.2081,109276.0
2025-05-16 11:40:00,60.69,60.81,60.62,60.69,150887.0,60.218,60.3371,60.1486,60.218,150887.0
2025-05-16 11:45:00,60.69,60.73,60.59,60.68,51890.0,60.218,60.2577,60.1188,60.2081,51890.0
2025-05-16 11:50:00,60.69,60.71,60.54,60.62,36528.0,60.218,60.2379,60.0692,60.1486,36528.0
2025-05-16 11:55:00,60.61,60.61,60.44,60.45,18312.0,60.1386,60.1386,59.97,59.9799,18312.0
2025-05-16 12:00:00,60.45,60.51,60.42,60.45,17857.0,59.9799,60.0394,59.9501,59.9799,17857.0
2025-05-16 12:05:00,60.47,60.5,60.4,60.4,14854.0,59.9997,60.0295,59.9303,59.9303,14854.0
2025-05-16 12:10:00,60.39,60.4,60.33,60.35,13988.0,59.9203,59.9303,59.8608,59.8807,13988.0
2025-05-16 12:15:00,60.35,60.45,60.34,60.42,20473.0,59.8807,59.9799,59.8707,59.9501,20473.0
2025-05-16 12:20:00,60.44,60.48,60.37,60.38,16975.0,59.97,60.0096,59.9005,59.9104,16975.0
2025-05-16 12:25:00,60.36,60.36,60.23,60.24,17037.0,59.8906,59.8906,59.7616,59.7715,17037.0
2025-05-16 12:30:00,60.26,60.3,60.26,60.28,16899.0,59.7914,59.831,59.7914,59.8112,16899.0
2025-05-16 12:35:00,60.27,60.38,60.26,60.34,16608.0,59.8013,59.9104,59.7914,59.8707,16608.0
2025-05-16 12:40:00,60.35,60.38,60.26,60.26,12514.0,59.8807,59.9104,59.7914,59.7914,12514.0
2025-05-16 12:45:00,60.3,60.5,60.3,60.46,25741.0,59.831,60.0295,59.831,59.9898,25741.0
2025-05-16 12:50:00,60.46,60.57,60.44,60.54,12423.0,59.9898,60.0989,59.97,60.0692,12423.0
2025-05-16 12:55:00,60.54,60.56,60.42,60.43,26425.0,60.0692,60.089,59.9501,59.96,26425.0
2025-05-16 13:00:00,60.42,60.48,60.41,60.48,15208.0,59.9501,60.0096,59.9402,60.0096,15208.0
2025-05-16 13:05:00,60.47,60.54,60.45,60.49,37821.0,59.9997,60.0692,59.9799,60.0196,37821.0
2025-05-16 13:10:00,60.48,60.52,60.41,60.52,23750.0,60.0096,60.0493,59.9402,60.0493,23750.0
2025-05-16 13:15:00,60.51,60.58,60.49,60.55,43132.0,60.0394,60.1089,60.0196,60.0791,43132.0
2025-05-16 13:20:00,60.55,60.64,60.49,60.56,40780.0,60.0791,60.1684,60.0196,60.089,40780.0
2025-05-16 13:25:00,60.55,60.67,60.55,60.58,64768.0,60.0791,60.1982,60.0791,60.1089,64768.0
2025-05-16 13:30:00,60.57,60.74,60.57,60.72,24390.0,60.0989,60.2676,60.0989,60.2478,24390.0
2025-05-16 13:35:00,60.72,60.81,60.66,60.76,40729.0,60.2478,60.3371,60.1882,60.2875,40729.0
2025-05-16 13:40:00,60.76,60.76,60.68,60.74,37275.0,60.2875,60.2875,60.2081,60.2676,37275.0
2025-05-16 13:45:00,60.73,60.89,60.73,60.81,38510.0,60.2577,60.4165,60.2577,60.3371,38510.0
2025-05-16 13:50:00,60.8,60.87,60.76,60.83,35573.0,60.3272,60.3966,60.2875,60.3569,35573.0
2025-05-16 13:55:00,60.84,60.93,60.83,60.91,32044.0,60.3668,60.4561,60.3569,60.4363,32044.0
2025-05-16 14:00:00,60.89,60.98,60.88,60.96,32996.0,60.4165,60.5058,60.4065,60.4859,32996.0
2025-05-16 14:05:00,60.96,61.0,60.9,60.95,25070.0,60.4859,60.5256,60.4264,60.476,25070.0
2025-05-16 14:10:00,60.95,60.98,60.9,60.91,30747.0,60.476,60.5058,60.4264,60.4363,30747.0
2025-05-16 14:15:00,60.91,60.92,60.82,60.87,11122.0,60.4363,60.4462,60.347,60.3966,11122.0
2025-05-16 14:20:00,60.87,60.93,60.86,60.9,17409.0,60.3966,60.4561,60.3867,60.4264,17409.0
2025-05-16 14:25:00,60.9,60.93,60.84,60.9,33044.0,60.4264,60.4561,60.3668,60.4264,33044.0
2025-05-16 14:30:00,60.89,60.94,60.86,60.91,41989.0,60.4165,60.4661,60.3867,60.4363,41989.0
2025-05-16 14:35:00,60.91,60.97,60.89,60.9,27505.0,60.4363,60.4958,60.4165,60.4264,27505.0
2025-05-16 14:40:00,60.92,60.99,60.91,60.97,15419.0,60.4462,60.5157,60.4363,60.4958,15419.0
2025-05-16 14:45:00,60.97,61.03,60.97,61.0,32101.0,60.4958,60.5554,60.4958,60.5256,32101.0
2025-05-16 14:50:00,60.99,61.04,60.97,61.01,18123.0,60.5157,60.5653,60.4958,60.5355,18123.0
2025-05-16 14:55:00,61.01,61.04,60.95,61.04,76616.0,60.5355,60.5653,60.476,60.5653,76616.0
2025-05-16 15:00:00,61.04,61.08,61.0,61.04,21426.0,60.5653,60.605,60.5256,60.5653,21426.0
2025-05-16 15:05:00,61.04,61.17,61.04,61.09,30625.0,60.5653,60.6943,60.5653,60.6149,30625.0
2025-05-16 15:10:00,61.08,61.09,60.96,60.96,19041.0,60.605,60.6149,60.4859,60.4859,19041.0
2025-05-16 15:15:00,60.96,61.0,60.92,60.93,24534.0,60.4859,60.5256,60.4462,60.4561,24534.0
2025-05-16 15:20:00,60.93,60.99,60.89,60.98,25995.0,60.4561,60.5157,60.4165,60.5058,25995.0
2025-05-16 15:25:00,60.99,61.01,60.96,60.99,23971.0,60.5157,60.5355,60.4859,60.5157,23971.0
2025-05-16 15:30:00,60.97,61.04,60.91,60.92,23951.0,60.4958,60.5653,60.4363,60.4462,23951.0
2025-05-16 15:35:00,60.93,60.97,60.9,60.95,15004.0,60.4561,60.4958,60.4264,60.476,15004.0
2025-05-16 15:40:00,60.94,61.09,60.92,61.08,162619.0,60.4661,60.6149,60.4462,60.605,162619.0
2025-05-16 15:45:00,61.08,61.13,61.04,61.08,44908.0,60.605,60.6546,60.5653,60.605,44908.0
2025-05-16 15:50:00,61.07,61.2,60.98,61.13,85610.0,60.5951,60.724,60.5058,60.6546,85610.0
2025-05-16 15:55:00,61.14,61.22,61.06,61.21,347900.0,60.6645,60.7439,60.5851,60.734,347900.0
2025-05-19 09:30:00,59.7,60.17,59.39,60.13,156256.0,59.2357,59.7021,58.9281,59.6624,156256.0
2025-05-19 09:35:00,60.12,60.58,60.04,60.58,57098.0,59.6524,60.1089,59.5731,60.1089,57098.0
2025-05-19 09:40:00,60.57,60.64,60.48,60.51,54783.0,60.0989,60.1684,60.0096,60.0394,54783.0
2025-05-19 09:45:00,60.51,60.51,60.2,60.39,86454.0,60.0394,60.0394,59.7318,59.9203,86454.0
2025-05-19 09:50:00,60.38,60.4,60.11,60.13,69669.0,59.9104,59.9303,59.6425,59.6624,69669.0
2025-05-19 09:55:00,60.14,60.4,60.12,60.35,73780.0,59.6723,59.9303,59.6524,59.8807,73780.0
2025-05-19 10:00:00,60.36,60.65,60.36,60.5,116436.0,59.8906,60.1783,59.8906,60.0295,116436.0
2025-05-19 10:05:00,60.5,60.63,60.32,60.63,116810.0,60.0295,60.1585,59.8509,60.1585,116810.0
2025-05-19 10:10:00,60.62,60.69,60.52,60.55,80330.0,60.1486,60.218,60.0493,60.0791,80330.0
2025-05-19 10:15:00,60.56,60.85,60.54,60.8,103529.0,60.089,60.3768,60.0692,60.3272,103529.0
2025-05-19 10:20:00,60.8,60.86,60.59,60.6,61615.0,60.3272,60.3867,60.1188,60.1287,61615.0
2025-05-19 10:25:00,60.59,60.71,60.42,60.7,109259.0,60.1188,60.2379,59.9501,60.2279,109259.0
2025-05-19 10:30:00,60.7,60.75,60.59,60.75,57625.0,60.2279,60.2775,60.1188,60.2775,57625.0
2025-05-19 10:35:00,60.75,60.77,60.62,60.64,39568.0,60.2775,60.2974,60.1486,60.1684,39568.0
2025-05-19 10:40:00,60.64,60.76,60.6,60.66,45330.0,60.1684,60.2875,60.1287,60.1882,45330.0
2025-05-19 10:45:00,60.67,60.7,60.44,60.44,32372.0,60.1982,60.2279,59.97,59.97,32372.0
2025-05-19 10:50:00,60.48,60.54,60.41,60.53,51682.0,60.0096,60.0692,59.9402,60.0593,51682.0
2025-05-19 10:55:00,60.54,60.57,60.46,60.48,36112.0,60.0692,60.0989,59.9898,60.0096,36112.0
2025-05-19 11:00:00,60.48,60.6,60.41,60.51,50877.0,60.0096,60.1287,59.9402,60.0394,50877.0
2025-05-19 11:05:00,60.52,60.55,60.38,60.51,54548.0,60.0493,60.0791,59.9104,60.0394,54548.0
2025-05-19 11:10:00,60.52,60.62,60.52,60.57,28357.0,60.0493,60.1486,60.0493,60.0989,28357.0
2025-05-19 11:15:00,60.58,60.72,60.55,60.71,25709.0,60.1089,60.2478,60.0791,60.2379,25709.0
2025-05-19 11:20:00,60.7,60.77,60.66,60.68,58922.0,60.2279,60.2974,60.1882,60.2081,58922.0
2025-05-19 11:25:00,60.68,60.68,60.56,60.59,33052.0,60.2081,60.2081,60.089,60.1188,33052.0
2025-05-19 11:30:00,60.58,60.68,60.56,60.57,36348.0,60.1089,60.2081,60.089,60.0989,36348.0
2025-05-19 11:35:00,60.57,60.63,60.53,60.61,38960.0,60.0989,60.1585,60.0593,60.1386,38960.0
2025-05-19 11:40:00,60.61,60.67,60.49,60.53,43500.0,60.1386,60.1982,60.0196,60.0593,43500.0
2025-05-19 11:45:00,60.51,60.57,60.42,60.43,22622.0,60.0394,60.0989,59.9501,59.96,22622.0
2025-05-19 11:50:00,60.44,60.47,60.41,60.45,19543.0,59.97,59.9997,59.9402,59.9799,19543.0
2025-05-19 11:55:00,60.45,60.54,60.44,60.5,19016.0,59.9799,60.0692,59.97,60.0295,19016.0
2025-05-19 12:00:00,60.51,60.55,60.49,60.55,12179.0,60.0394,60.0791,60.0196,60.0791,12179.0
2025-05-19 12:05:00,60.55,60.59,60.53,60.57,10228.0,60.0791,60.1188,60.0593,60.0989,10228.0
2025-05-19 12:10:00,60.56,60.6,60.53,60.59,20883.0,60.089,60.1287,60.0593,60.1188,20883.0
2025-05-19 12:15:00,60.59,60.61,60.49,60.49,20520.0,60.1188,60.1386,60.0196,60.0196,20520.0
2025-05-19 12:20:00,60.5,60.57,60.48,60.51,14987.0,60.0295,60.0989,60.0096,60.0394,14987.0
2025-05-19 12:25:00,60.51,60.63,60.5,60.58,32761.0,60.0394,60.1585,60.0295,60.1089,32761.0
2025-05-19 12:30:00,60.59,60.59,60.41,60.44,31127.0,60.1188,60.1188,59.9402,59.97,31127.0
2025-05-19 12:35:00,60.44,60.46,60.37,60.37,23072.0,59.97,59.9898,59.9005,59.9005,23072.0
2025-05-19 12:40:00,60.37,60.37,60.31,60.35,25104.0,59.9005,59.9005,59.841,59.8807,25104.0
2025-05-19 12:45:00,60.35,60.49,60.34,60.47,32420.0,59.8807,60.0196,59.8707,59.9997,32420.0
2025-05-19 12:50:00,60.48,60.59,60.47,60.55,29626.0,60.0096,60.1188,59.9997,60.0791,29626.0
2025-05-19 12:55:00,60.56,60.7,60.54,60.66,33364.0,60.089,60.2279,60.0692,60.1882,33364.0
2025-05-19 13:00:00,60.66,60.81,60.62,60.81,35634.0,60.1882,60.3371,60.1486,60.3371,35634.0
2025-05-19 13:05:00,60.81,60.94,60.8,60.93,35487.0,60.3371,60.4661,60.3272,60.4561,35487.0
2025-05-19 13:10:00,60.92,60.93,60.75,60.8,45086.0,60.4462,60.4561,60.2775,60.3272,45086.0
2025-05-19 13:15:00,60.81,60.85,60.77,60.79,38119.0,60.3371,60.3768,60.2974,60.3172,38119.0
2025-05-19 13:20:00,60.78,60.93,60.77,60.92,44667.0,60.3073,60.4561,60.2974,60.4462,44667.0
2025-05-19 13:25:00,60.91,61.01,60.9,60.95,58153.0,60.4363,60.5355,60.4264,60.476,58153.0
2025-05-19 13:30:00,60.95,61.04,60.93,61.03,57358.0,60.476,60.5653,60.4561,60.5554,57358.0
2025-05-19 13:35:00,61.04,61.05,60.94,60.97,40041.0,60.5653,60.5752,60.4661,60.4958,40041.0
2025-05-19 13:40:00,60.96,60.97,60.9,60.95,35791.0,60.4859,60.4958,60.4264,60.476,35791.0
2025-05-19 13:45:00,60.96,60.96,60.77,60.77,63371.0,60.4859,60.4859,60.2974,60.2974,63371.0
2025-05-19 13:50:00,60.77,60.89,60.73,60.88,155927.0,60.2974,60.4165,60.2577,60.4065,155927.0
2025-05-19 13:55:00,60.87,60.9,60.82,60.86,35098.0,60.3966,60.4264,60.347,60.3867,35098.0
2025-05-19 14:00:00,60.86,60.95,60.85,60.9,42886.0,60.3867,60.476,60.3768,60.4264,42886.0
2025-05-19 14:05:00,60.9,60.93,60.83,60.84,41571.0,60.4264,60.4561,60.3569,60.3668,41571.0
2025-05-19 14:10:00,60.84,60.84,60.72,60.72,39197.0,60.3668,60.3668,60.2478,60.2478,39197.0
2025-05-19 14:15:00,60.73,60.74,60.66,60.71,50287.0,60.2577,60.2676,60.1882,60.2379,50287.0
2025-05-19 14:20:00,60.7,60.73,60.66,60.7,38172.0,60.2279,60.2577,60.1882,60.2279,38172.0
2025-05-19 14:25:00,60.7,60.79,60.68,60.72,58509.0,60.2279,60.3172,60.2081,60.2478,58509.0
2025-05-19 14:30:00,60.71,60.77,60.69,60.73,27361.0,60.2379,60.2974,60.218,60.2577,27361.0
2025-05-19 14:35:00,60.73,60.8,60.7,60.76,38310.0,60.2577,60.3272,60.2279,60.2875,38310.0
2025-05-19 14:40:00,60.76,60.76,60.61,60.64,27816.0,60.2875,60.2875,60.1386,60.1684,27816.0
2025-05-19 14:45:00,60.64,60.64,60.53,60.58,37142.0,60.1684,60.1684,60.0593,60.1089,37142.0
2025-05-19 14:50:00,60.58,60.64,60.57,60.63,37880.0,60.1089,60.1684,60.0989,60.1585,37880.0
2025-05-19 14:55:00,60.62,60.67,60.6,60.62,34390.0,60.1486,60.1982,60.1287,60.1486,34390.0
2025-05-19 15:00:00,60.61,60.68,60.54,60.57,35519.0,60.1386,60.2081,60.0692,60.0989,35519.0
2025-05-19 15:05:00,60.56,60.6,60.52,60.56,111222.0,60.089,60.1287,60.0493,60.089,111222.0
2025-05-19 15:10:00,60.55,60.59,60.52,60.57,49049.0,60.0791,60.1188,60.0493,60.0989,49049.0
2025-05-19 15:15:00,60.57,60.57,60.44,60.48,71517.0,60.0989,60.0989,59.97,60.0096,71517.0
2025-05-19 15:20:00,60.48,60.52,60.44,60.51,54238.0,60.0096,60.0493,59.97,60.0394,54238.0
2025-05-19 15:25:00,60.51,60.52,60.44,60.5,103720.0,60.0394,60.0493,59.97,60.0295,103720.0
2025-05-19 15:30:00,60.5,60.53,60.46,60.51,82853.0,60.0295,60.0593,59.9898,60.0394,82853.0
2025-05-19 15:35:00,60.51,60.56,60.49,60.53,78397.0,60.0394,60.089,60.0196,60.0593,78397.0
2025-05-19 15:40:00,60.53,60.54,60.4,60.41,88185.0,60.0593,60.0692,59.9303,59.9402,88185.0
2025-05-19 15:45:00,60.41,60.51,60.4,60.46,97570.0,59.9402,60.0394,59.9303,59.9898,97570.0
2025-05-19 15:50:00,60.47,60.6,60.43,60.57,196851.0,59.9997,60.1287,59.96,60.0989,196851.0
2025-05-19 15:55:00,60.56,60.61,60.49,60.6,425797.0,60.089,60.1386,60.0196,60.1287,425797.0
2025-05-20 09:30:00,60.0,60.43,59.81,60.43,96766.0,59.5334,59.96,59.3449,59.96,96766.0
2025-05-20 09:35:00,60.38,60.42,60.07,60.16,24944.0,59.9104,59.9501,59.6028,59.6921,24944.0
2025-05-20 09:40:00,60.17,60.27,60.14,60.2,23671.0,59.7021,59.8013,59.6723,59.7318,23671.0
2025-05-20 09:45:00,60.21,60.29,60.15,60.26,32041.0,59.7417,59.8211,59.6822,59.7914,32041.0
2025-05-20 09:50:00,60.26,60.62,60.26,60.6,37528.0,59.7914,60.1486,59.7914,60.1287,37528.0
2025-05-20 09:55:00,60.58,60.58,60.33,60.39,22945.0,60.1089,60.1089,59.8608,59.9203,22945.0
2025-05-20 10:00:00,60.41,60.57,60.38,60.56,32023.0,59.9402,60.0989,59.9104,60.089,32023.0
2025-05-20 10:05:00,60.55,60.62,60.47,60.61,23345.0,60.0791,60.1486,59.9997,60.1386,23345.0
2025-05-20 10:10:00,60.59,60.64,60.46,60.49,22701.0,60.1188,60.1684,59.9898,60.0196,22701.0
2025-05-20 10:15:00,60.48,60.69,60.48,60.68,25428.0,60.0096,60.218,60.0096,60.2081,25428.0
2025-05-20 10:20:00,60.68,60.73,60.57,60.59,34138.0,60.2081,60.2577,60.0989,60.1188,34138.0
2025-05-20 10:25:00,60.6,60.73,60.54,60.66,44443.0,60.1287,60.2577,60.0692,60.1882,44443.0
2025-05-20 10:30:00,60.64,60.75,60.63,60.74,25707.0,60.1684,60.2775,60.1585,60.2676,25707.0
2025-05-20 10:35:00,60.75,60.8,60.69,60.78,24241.0,60.2775,60.3272,60.218,60.3073,24241.0
2025-05-20 10:40:00,60.77,60.79,60.6,60.63,39161.0,60.2974,60.3172,60.1287,60.1585,39161.0
2025-05-20 10:45:00,60.65,60.72,60.6,60.72,38768.0,60.1783,60.2478,60.1287,60.2478,38768.0
2025-05-20 10:50:00,60.71,60.8,60.7,60.79,20065.0,60.2379,60.3272,60.2279,60.3172,20065.0
2025-05-20 10:55:00,60.79,60.83,60.65,60.69,21699.0,60.3172,60.3569,60.1783,60.218,21699.0
2025-05-20 11:00:00,60.68,60.79,60.6,60.79,15755.0,60.2081,60.3172,60.1287,60.3172,15755.0
2025-05-20 11:05:00,60.79,60.81,60.73,60.73,21505.0,60.3172,60.3371,60.2577,60.2577,21505.0
2025-05-20 11:10:00,60.76,60.85,60.73,60.79,24961.0,60.2875,60.3768,60.2577,60.3172,24961.0
2025-05-20 11:15:00,60.8,60.82,60.71,60.74,13405.0,60.3272,60.347,60.2379,60.2676,13405.0
2025-05-20 11:20:00,60.73,60.79,60.65,60.65,26593.0,60.2577,60.3172,60.1783,60.1783,26593.0
2025-05-20 11:25:00,60.65,60.74,60.57,60.74,27341.0,60.1783,60.2676,60.0989,60.2676,27341.0
2025-05-20 11:30:00,60.75,60.79,60.71,60.78,22485.0,60.2775,60.3172,60.2379,60.3073,22485.0
2025-05-20 11:35:00,60.76,60.76,60.66,60.69,20115.0,60.2875,60.2875,60.1882,60.218,20115.0
2025-05-20 11:40:00,60.68,60.7,60.58,60.6,26794.0,60.2081,60.2279,60.1089,60.1287,26794.0
2025-05-20 11:45:00,60.6,60.83,60.57,60.8,22489.0,60.1287,60.3569,60.0989,60.3272,22489.0
2025-05-20 11:50:00,60.8,60.89,60.79,60.79,24251.0,60.3272,60.4165,60.3172,60.3172,24251.0
2025-05-20 11:55:00,60.79,60.88,60.79,60.81,23428.0,60.3172,60.4065,60.3172,60.3371,23428.0
2025-05-20 12:00:00,60.82,60.9,60.8,60.83,21674.0,60.347,60.4264,60.3272,60.3569,21674.0
2025-05-20 12:05:00,60.83,60.86,60.78,60.78,15921.0,60.3569,60.3867,60.3073,60.3073,15921.0
2025-05-20 12:10:00,60.8,60.83,60.74,60.79,13850.0,60.3272,60.3569,60.2676,60.3172,13850.0
2025-05-20 12:15:00,60.78,60.79,60.72,60.74,17939.0,60.3073,60.3172,60.2478,60.2676,17939.0
2025-05-20 12:20:00,60.73,60.76,60.68,60.69,14937.0,60.2577,60.2875,60.2081,60.218,14937.0
2025-05-20 12:25:00,60.68,60.79,60.68,60.78,15726.0,60.2081,60.3172,60.2081,60.3073,15726.0
2025-05-20 12:30:00,60.78,60.82,60.74,60.74,21743.0,60.3073,60.347,60.2676,60.2676,21743.0
2025-05-20 12:35:00,60.76,60.84,60.76,60.83,21641.0,60.2875,60.3668,60.2875,60.3569,21641.0
2025-05-20 12:40:00,60.83,60.86,60.77,60.85,17169.0,60.3569,60.3867,60.2974,60.3768,17169.0
2025-05-20 12:45:00,60.85,60.87,60.79,60.83,20520.0,60.3768,60.3966,60.3172,60.3569,20520.0
2025-05-20 12:50:00,60.84,60.9,60.84,60.89,15623.0,60.3668,60.4264,60.3668,60.4165,15623.0
2025-05-20 12:55:00,60.88,60.92,60.75,60.75,20377.0,60.4065,60.4462,60.2775,60.2775,20377.0
2025-05-20 13:00:00,60.75,60.8,60.73,60.8,17313.0,60.2775,60.3272,60.2577,60.3272,17313.0
2025-05-20 13:05:00,60.8,60.83,60.77,60.77,18837.0,60.3272,60.3569,60.2974,60.2974,18837.0
2025-05-20 13:10:00,60.79,60.79,60.69,60.71,20755.0,60.3172,60.3172,60.218,60.2379,20755.0
2025-05-20 13:15:00,60.7,60.75,60.68,60.75,18026.0,60.2279,60.2775,60.2081,60.2775,18026.0
2025-05-20 13:20:00,60.74,60.75,60.68,60.73,26184.0,60.2676,60.2775,60.2081,60.2577,26184.0
2025-05-20 13:25:00,60.73,60.78,60.73,60.73,16326.0,60.2577,60.3073,60.2577,60.2577,16326.0
2025-05-20 13:30:00,60.74,60.77,60.65,60.69,42864.0,60.2676,60.2974,60.1783,60.218,42864.0
2025-05-20 13:35:00,60.69,60.72,60.67,60.71,26030.0,60.218,60.2478,60.1982,60.2379,26030.0
2025-05-20 13:40:00,60.71,60.84,60.71,60.8,25973.0,60.2379,60.3668,60.2379,60.3272,25973.0
2025-05-20 13:45:00,60.8,60.83,60.73,60.73,19099.0,60.3272,60.3569,60.2577,60.2577,19099.0
2025-05-20 13:50:00,60.73,60.73,60.67,60.69,23193.0,60.2577,60.2577,60.1982,60.218,23193.0
2025-05-20 13:55:00,60.69,60.69,60.62,60.63,24240.0,60.218,60.218,60.1486,60.1585,24240.0
2025-05-20 14:00:00,60.62,60.63,60.54,60.6,25024.0,60.1486,60.1585,60.0692,60.1287,25024.0
2025-05-20 14:05:00,60.6,60.62,60.47,60.49,24109.0,60.1287,60.1486,59.9997,60.0196,24109.0
2025-05-20 14:10:00,60.5,60.55,60.49,60.53,20852.0,60.0295,60.0791,60.0196,60.0593,20852.0
2025-05-20 14:15:00,60.52,60.52,60.38,60.4,40217.0,60.0493,60.0493,59.9104,59.9303,40217.0
2025-05-20 14:20:00,60.4,60.4,60.18,60.23,48405.0,59.9303,59.9303,59.712,59.7616,48405.0
2025-05-20 14:25:00,60.24,60.26,59.97,60.0,24224.0,59.7715,59.7914,59.5036,59.5334,24224.0
2025-05-20 14:30:00,59.99,60.19,59.98,60.16,42440.0,59.5235,59.7219,59.5135,59.6921,42440.0
2025-05-20 14:35:00,60.16,60.27,60.15,60.24,25435.0,59.6921,59.8013,59.6822,59.7715,25435.0
2025-05-20 14:40:00,60.23,60.24,60.08,60.13,26180.0,59.7616,59.7715,59.6128,59.6624,26180.0
2025-05-20 14:45:00,60.12,60.15,60.06,60.12,17427.0,59.6524,59.6822,59.5929,59.6524,17427.0
2025-05-20 14:50:00,60.12,60.16,60.08,60.12,18211.0,59.6524,59.6921,59.6128,59.6524,18211.0
2025-05-20 14:55:00,60.12,60.13,60.03,60.1,32852.0,59.6524,59.6624,59.5631,59.6326,32852.0
2025-05-20 15:00:00,60.09,60.11,59.85,59.87,55635.0,59.6227,59.6425,59.3845,59.4044,55635.0
2025-05-20 15:05:00,59.87,59.95,59.79,59.93,36391.0,59.4044,59.4838,59.325,59.4639,36391.0
2025-05-20 15:10:00,59.93,60.01,59.91,60.0,81075.0,59.4639,59.5433,59.4441,59.5334,81075.0
2025-05-20 15:15:00,59.99,60.08,59.96,60.08,143864.0,59.5235,59.6128,59.4937,59.6128,143864.0
2025-05-20 15:20:00,60.08,60.14,60.03,60.04,62236.0,59.6128,59.6723,59.5631,59.5731,62236.0
2025-05-20 15:25:00,60.04,60.26,60.02,60.22,66119.0,59.5731,59.7914,59.5532,59.7517,66119.0
2025-05-20 15:30:00,60.21,60.44,60.21,60.4,50363.0,59.7417,59.97,59.7417,59.9303,50363.0
2025-05-20 15:35:00,60.4,60.46,60.34,60.46,52814.0,59.9303,59.9898,59.8707,59.9898,52814.0
2025-05-20 15:40:00,60.47,60.49,60.41,60.47,94372.0,59.9997,60.0196,59.9402,59.9997,94372.0
2025-05-20 15:45:00,60.47,60.61,60.4,60.56,81256.0,59.9997,60.1386,59.9303,60.089,81256.0
2025-05-20 15:50:00,60.55,60.86,60.47,60.85,144690.0,60.0791,60.3867,59.9997,60.3768,144690.0
2025-05-20 15:55:00,60.84,60.86,60.72,60.81,347153.0,60.3668,60.3867,60.2478,60.3371,347153.0
2025-05-21 09:30:00,60.01,60.25,59.82,60.13,61879.0,59.5433,59.7814,59.3548,59.6624,61879.0
2025-05-21 09:35:00,60.1,60.34,60.07,60.32,12344.0,59.6326,59.8707,59.6028,59.8509,12344.0
2025-05-21 09:40:00,60.32,60.36,60.25,60.29,14430.0,59.8509,59.8906,59.7814,59.8211,14430.0
2025-05-21 09:45:00,60.32,60.35,60.16,60.22,31411.0,59.8509,59.8807,59.6921,59.7517,31411.0
2025-05-21 09:50:00,60.21,60.33,60.06,60.19,37811.0,59.7417,59.8608,59.5929,59.7219,37811.0
2025-05-21 09:55:00,60.18,60.22,60.04,60.07,31547.0,59.712,59.7517,59.5731,59.6028,31547.0
2025-05-21 10:00:00,60.07,60.32,60.03,60.21,68462.0,59.6028,59.8509,59.5631,59.7417,68462.0
2025-05-21 10:05:00,60.19,60.31,60.19,60.3,10339.0,59.7219,59.841,59.7219,59.831,10339.0
2025-05-21 10:10:00,60.29,60.3,60.14,60.18,19813.0,59.8211,59.831,59.6723,59.712,19813.0
2025-05-21 10:15:00,60.19,60.34,60.17,60.34,19702.0,59.7219,59.8707,59.7021,59.8707,19702.0
2025-05-21 10:20:00,60.33,60.43,60.28,60.42,36029.0,59.8608,59.96,59.8112,59.9501,36029.0
2025-05-21 10:25:00,60.42,60.44,60.23,60.24,25990.0,59.9501,59.97,59.7616,59.7715,25990.0
2025-05-21 10:30:00,60.23,60.44,60.21,60.38,29856.0,59.7616,59.97,59.7417,59.9104,29856.0
2025-05-21 10:35:00,60.39,60.61,60.39,60.61,54483.0,59.9203,60.1386,59.9203,60.1386,54483.0
2025-05-21 10:40:00,60.61,60.62,60.45,60.46,11186.0,60.1386,60.1486,59.9799,59.9898,11186.0
2025-05-21 10:45:00,60.45,60.48,60.41,60.47,8817.0,59.9799,60.0096,59.9402,59.9997,8817.0
2025-05-21 10:50:00,60.48,60.52,60.4,60.44,13972.0,60.0096,60.0493,59.9303,59.97,13972.0
2025-05-21 10:55:00,60.44,60.56,60.42,60.54,18036.0,59.97,60.089,59.9501,60.0692,18036.0
2025-05-21 11:00:00,60.54,60.62,60.54,60.59,13196.0,60.0692,60.1486,60.0692,60.1188,13196.0
2025-05-21 11:05:00,60.59,60.78,60.5,60.75,22461.0,60.1188,60.3073,60.0295,60.2775,22461.0
2025-05-21 11:10:00,60.75,60.87,60.75,60.85,27107.0,60.2775,60.3966,60.2775,60.3768,27107.0
2025-05-21 11:15:00,60.87,60.87,60.68,60.71,9549.0,60.3966,60.3966,60.2081,60.2379,9549.0
2025-05-21 11:20:00,60.7,60.9,60.7,60.9,16572.0,60.2279,60.4264,60.2279,60.4264,16572.0
2025-05-21 11:25:00,60.91,60.98,60.85,60.9,15135.0,60.4363,60.5058,60.3768,60.4264,15135.0
2025-05-21 11:30:00,60.91,60.94,60.85,60.92,10136.0,60.4363,60.4661,60.3768,60.4462,10136.0
2025-05-21 11:35:00,60.94,60.94,60.83,60.89,17038.0,60.4661,60.4661,60.3569,60.4165,17038.0
2025-05-21 11:40:00,60.9,60.97,60.87,60.92,11990.0,60.4264,60.4958,60.3966,60.4462,11990.0
2025-05-21 11:45:00,60.91,61.11,60.89,61.07,30003.0,60.4363,60.6347,60.4165,60.5951,30003.0
2025-05-21 11:50:00,61.09,61.27,61.08,61.27,28198.0,60.6149,60.7935,60.605,60.7935,28198.0
2025-05-21 11:55:00,61.26,61.3,61.18,61.21,20691.0,60.7836,60.8233,60.7042,60.734,20691.0
2025-05-21 12:00:00,61.22,61.37,61.21,61.35,18109.0,60.7439,60.8927,60.734,60.8729,18109.0
2025-05-21 12:05:00,61.33,61.39,61.26,61.38,16053.0,60.853,60.9126,60.7836,60.9026,16053.0
2025-05-21 12:10:00,61.38,61.41,61.27,61.28,35752.0,60.9026,60.9324,60.7935,60.8034,35752.0
2025-05-21 12:15:00,61.28,61.4,61.26,61.38,33544.0,60.8034,60.9225,60.7836,60.9026,33544.0
2025-05-21 12:20:00,61.38,61.39,61.15,61.16,14946.0,60.9026,60.9126,60.6744,60.6844,14946.0
2025-05-21 12:25:00,61.16,61.23,61.12,61.22,10738.0,60.6844,60.7538,60.6447,60.7439,10738.0
2025-05-21 12:30:00,61.21,61.28,61.2,61.25,22780.0,60.734,60.8034,60.724,60.7737,22780.0
2025-05-21 12:35:00,61.24,61.29,61.15,61.16,30793.0,60.7637,60.8133,60.6744,60.6844,30793.0
2025-05-21 12:40:00,61.16,61.24,61.16,61.17,16827.0,60.6844,60.7637,60.6844,60.6943,16827.0
2025-05-21 12:45:00,61.18,61.22,61.11,61.18,30738.0,60.7042,60.7439,60.6347,60.7042,30738.0
2025-05-21 12:50:00,61.17,61.23,61.16,61.21,19294.0,60.6943,60.7538,60.6844,60.734,19294.0
2025-05-21 12:55:00,61.21,61.23,61.06,61.11,59892.0,60.734,60.7538,60.5851,60.6347,59892.0
2025-05-21 13:00:00,61.12,61.16,60.96,61.01,33259.0,60.6447,60.6844,60.4859,60.5355,33259.0
2025-05-21 13:05:00,61.01,61.01,60.82,60.83,55357.0,60.5355,60.5355,60.347,60.3569,55357.0
2025-05-21 13:10:00,60.83,60.83,60.71,60.71,18416.0,60.3569,60.3569,60.2379,60.2379,18416.0
2025-05-21 13:15:00,60.72,60.73,60.16,60.36,54604.0,60.2478,60.2577,59.6921,59.8906,54604.0
2025-05-21 13:20:00,60.35,60.35,59.87,59.9,69343.0,59.8807,59.8807,59.4044,59.4342,69343.0
2025-05-21 13:25:00,59.92,60.03,59.57,59.61,89846.0,59.454,59.5631,59.1067,59.1464,89846.0
2025-05-21 13:30:00,59.58,60.05,59.47,59.85,108881.0,59.1166,59.583,59.0075,59.3845,108881.0
2025-05-21 13:35:00,59.81,60.07,59.64,60.05,66527.0,59.3449,59.6028,59.1762,59.583,66527.0
2025-05-21 13:40:00,60.05,60.07,59.87,59.87,43679.0,59.583,59.6028,59.4044,59.4044,43679.0
2025-05-21 13:45:00,59.87,60.07,59.8,59.96,41880.0,59.4044,59.6028,59.3349,59.4937,41880.0
2025-05-21 13:50:00,59.96,59.99,59.77,59.89,38510.0,59.4937,59.5235,59.3052,59.4242,38510.0
2025-05-21 13:55:00,59.88,59.94,59.81,59.88,37034.0,59.4143,59.4738,59.3449,59.4143,37034.0
2025-05-21 14:00:00,59.86,59.91,59.69,59.72,44192.0,59.3945,59.4441,59.2258,59.2556,44192.0
2025-05-21 14:05:00,59.72,59.94,59.65,59.92,54258.0,59.2556,59.4738,59.1861,59.454,54258.0
2025-05-21 14:10:00,59.94,59.94,59.61,59.69,22794.0,59.4738,59.4738,59.1464,59.2258,22794.0
2025-05-21 14:15:00,59.69,59.77,59.56,59.56,40033.0,59.2258,59.3052,59.0968,59.0968,40033.0
2025-05-21 14:20:00,59.57,59.65,59.42,59.62,58525.0,59.1067,59.1861,58.9579,59.1563,58525.0
2025-05-21 14:25:00,59.62,59.79,59.61,59.71,30056.0,59.1563,59.325,59.1464,59.2456,30056.0
2025-05-21 14:30:00,59.71,59.95,59.68,59.93,54216.0,59.2456,59.4838,59.2159,59.4639,54216.0
2025-05-21 14:35:00,59.95,59.98,59.77,59.78,15361.0,59.4838,59.5135,59.3052,59.3151,15361.0
2025-05-21 14:40:00,59.78,59.84,59.74,59.83,16795.0,59.3151,59.3746,59.2754,59.3647,16795.0
2025-05-21 14:45:00,59.81,59.86,59.6,59.61,18628.0,59.3449,59.3945,59.1365,59.1464,18628.0
2025-05-21 14:50:00,59.6,59.69,59.55,59.59,26588.0,59.1365,59.2258,59.0869,59.1266,26588.0
2025-05-21 14:55:00,59.59,59.64,59.5,59.53,48713.0,59.1266,59.1762,59.0373,59.067,48713.0
2025-05-21 15:00:00,59.56,59.66,59.48,59.5,25068.0,59.0968,59.196,59.0174,59.0373,25068.0
2025-05-21 15:05:00,59.49,59.56,59.16,59.16,33707.0,59.0273,59.0968,58.6999,58.6999,33707.0
2025-05-21 15:10:00,59.17,59.22,58.96,59.22,67365.0,58.7098,58.7594,58.5015,58.7594,67365.0
2025-05-21 15:15:00,59.21,59.23,59.03,59.08,44524.0,58.7495,58.7694,58.5709,58.6205,44524.0
2025-05-21 15:20:00,59.07,59.15,58.94,58.98,39667.0,58.6106,58.69,58.4816,58.5213,39667.0
2025-05-21 15:25:00,58.96,59.04,58.88,58.99,42057.0,58.5015,58.5808,58.4221,58.5312,42057.0
2025-05-21 15:30:00,59.01,59.35,59.01,59.27,84326.0,58.5511,58.8884,58.5511,58.8091,84326.0
2025-05-21 15:35:00,59.26,59.49,59.18,59.48,44061.0,58.7991,59.0273,58.7198,59.0174,44061.0
2025-05-21 15:40:00,59.47,59.6,59.44,59.57,43340.0,59.0075,59.1365,58.9777,59.1067,43340.0
2025-05-21 15:45:00,59.57,59.74,59.49,59.68,63037.0,59.1067,59.2754,59.0273,59.2159,63037.0
2025-05-21 15:50:00,59.7,59.8,59.38,59.41,121540.0,59.2357,59.3349,58.9182,58.948,121540.0
2025-05-21 15:55:00,59.42,59.5,59.18,59.22,622152.0,58.9579,59.0373,58.7198,58.7594,622152.0
2025-05-22 09:30:00,59.25,59.29,58.93,59.02,98163.0,59.25,59.29,58.93,59.02,98163.0
2025-05-22 09:35:00,59.06,59.42,59.0,59.37,167183.0,59.06,59.42,59.0,59.37,167183.0
2025-05-22 09:40:00,59.37,59.37,59.0,59.0,80195.0,59.37,59.37,59.0,59.0,80195.0
2025-05-22 09:45:00,59.04,59.17,59.01,59.14,101695.0,59.04,59.17,59.01,59.14,101695.0
2025-05-22 09:50:00,59.16,59.45,59.09,59.34,35893.0,59.16,59.45,59.09,59.34,35893.0
2025-05-22 09:55:00,59.32,59.51,59.23,59.48,87622.0,59.32,59.51,59.23,59.48,87622.0
2025-05-22 10:00:00,59.46,59.7,59.45,59.65,128168.0,59.46,59.7,59.45,59.65,128168.0
2025-05-22 10:05:00,59.65,59.78,59.63,59.67,90570.0,59.65,59.78,59.63,59.67,90570.0
2025-05-22 10:10:00,59.69,59.75,59.5,59.57,109400.0,59.69,59.75,59.5,59.57,109400.0
2025-05-22 10:15:00,59.57,59.62,58.86,58.93,207679.0,59.57,59.62,58.86,58.93,207679.0
2025-05-22 10:20:00,58.92,58.95,58.13,58.15,249465.0,58.92,58.95,58.13,58.15,249465.0
2025-05-22 10:25:00,58.15,58.21,57.86,57.88,201578.0,58.15,58.21,57.86,57.88,201578.0
2025-05-22 10:30:00,57.92,58.03,57.65,57.72,284047.0,57.92,58.03,57.65,57.72,284047.0
2025-05-22 10:35:00,57.72,58.07,57.68,57.96,176022.0,57.72,58.07,57.68,57.96,176022.0
2025-05-22 10:40:00,57.97,58.34,57.86,58.2,182736.0,57.97,58.34,57.86,58.2,182736.0
2025-05-22 10:45:00,58.21,58.4,58.04,58.32,167187.0,58.21,58.4,58.04,58.32,167187.0
2025-05-22 10:50:00,58.32,58.44,58.1,58.17,74548.0,58.32,58.44,58.1,58.17,74548.0
2025-05-22 10:55:00,58.18,58.3,58.05,58.26,279942.0,58.18,58.3,58.05,58.26,279942.0
2025-05-22 11:00:00,58.3,58.35,57.88,57.88,121321.0,58.3,58.35,57.88,57.88,121321.0
2025-05-22 11:05:00,57.89,58.09,57.86,57.98,197924.0,57.89,58.09,57.86,57.98,197924.0
2025-05-22 11:10:00,57.98,58.02,57.87,57.91,32226.0,57.98,58.02,57.87,57.91,32226.0
2025-05-22 11:15:00,57.92,57.96,57.75,57.94,159708.0,57.92,57.96,57.75,57.94,159708.0
2025-05-22 11:20:00,57.95,58.14,57.94,58.05,56201.0,57.95,58.14,57.94,58.05,56201.0
2025-05-22 11:25:00,58.05,58.08,57.84,57.9,42144.0,58.05,58.08,57.84,57.9,42144.0
2025-05-22 11:30:00,57.9,58.05,57.87,57.98,28918.0,57.9,58.05,57.87,57.98,28918.0
2025-05-22 11:35:00,57.96,58.03,57.82,57.82,21996.0,57.96,58.03,57.82,57.82,21996.0
2025-05-22 11:40:00,57.82,57.82,57.56,57.65,162612.0,57.82,57.82,57.56,57.65,162612.0
2025-05-22 11:45:00,57.64,58.0,57.63,57.95,51417.0,57.64,58.0,57.63,57.95,51417.0
2025-05-22 11:50:00,57.95,58.19,57.91,58.12,50019.0,57.95,58.19,57.91,58.12,50019.0
2025-05-22 11:55:00,58.11,58.35,58.09,58.35,37373.0,58.11,58.35,58.09,58.35,37373.0
2025-05-22 12:00:00,58.34,58.54,58.31,58.52,100997.0,58.34,58.54,58.31,58.52,100997.0
2025-05-22 12:05:00,58.52,58.8,58.49,58.8,94308.0,58.52,58.8,58.49,58.8,94308.0
2025-05-22 12:10:00,58.81,58.84,58.71,58.83,84536.0,58.81,58.84,58.71,58.83,84536.0
2025-05-22 12:15:00,58.82,58.87,58.72,58.74,57540.0,58.82,58.87,58.72,58.74,57540.0
2025-05-22 12:20:00,58.74,58.83,58.71,58.75,55240.0,58.74,58.83,58.71,58.75,55240.0
2025-05-22 12:25:00,58.75,58.83,58.64,58.71,54409.0,58.75,58.83,58.64,58.71,54409.0
2025-05-22 12:30:00,58.72,58.77,58.57,58.73,260743.0,58.72,58.77,58.57,58.73,260743.0
2025-05-22 12:35:00,58.73,58.85,58.69,58.8,55609.0,58.73,58.85,58.69,58.8,55609.0
2025-05-22 12:40:00,58.8,58.87,58.7,58.71,47097.0,58.8,58.87,58.7,58.71,47097.0
2025-05-22 12:45:00,58.71,58.85,58.62,58.62,34073.0,58.71,58.85,58.62,58.62,34073.0
2025-05-22 12:50:00,58.64,58.67,58.54,58.59,73012.0,58.64,58.67,58.54,58.59,73012.0
2025-05-22 12:55:00,58.59,58.62,58.34,58.38,45107.0,58.59,58.62,58.34,58.38,45107.0
2025-05-22 13:00:00,58.38,58.43,58.26,58.33,75878.0,58.38,58.43,58.26,58.33,75878.0
2025-05-22 13:05:00,58.32,58.45,58.3,58.42,34589.0,58.32,58.45,58.3,58.42,34589.0
2025-05-22 13:10:00,58.45,58.46,58.26,58.3,100115.0,58.45,58.46,58.26,58.3,100115.0
2025-05-22 13:15:00,58.3,58.46,58.27,58.46,81194.0,58.3,58.46,58.27,58.46,81194.0
2025-05-22 13:20:00,58.46,58.59,58.41,58.5,62754.0,58.46,58.59,58.41,58.5,62754.0
2025-05-22 13:25:00,58.5,58.53,58.41,58.41,28586.0,58.5,58.53,58.41,58.41,28586.0
2025-05-22 13:30:00,58.42,58.43,58.24,58.4,29851.0,58.42,58.43,58.24,58.4,29851.0
2025-05-22 13:35:00,58.41,58.64,58.38,58.63,91288.0,58.41,58.64,58.38,58.63,91288.0
2025-05-22 13:40:00,58.64,58.69,58.59,58.69,55461.0,58.64,58.69,58.59,58.69,55461.0
2025-05-22 13:45:00,58.69,58.74,58.52,58.53,86604.0,58.69,58.74,58.52,58.53,86604.0
2025-05-22 13:50:00,58.53,58.61,58.5,58.55,52964.0,58.53,58.61,58.5,58.55,52964.0
2025-05-22 13:55:00,58.55,58.67,58.53,58.63,33497.0,58.55,58.67,58.53,58.63,33497.0
2025-05-22 14:00:00,58.64,58.71,58.57,58.65,25281.0,58.64,58.71,58.57,58.65,25281.0
2025-05-22 14:05:00,58.65,58.72,58.6,58.67,27182.0,58.65,58.72,58.6,58.67,27182.0
2025-05-22 14:10:00,58.67,58.69,58.6,58.68,20684.0,58.67,58.69,58.6,58.68,20684.0
2025-05-22 14:15:00,58.68,58.73,58.64,58.68,30251.0,58.68,58.73,58.64,58.68,30251.0
2025-05-22 14:20:00,58.68,58.73,58.64,58.69,58080.0,58.68,58.73,58.64,58.69,58080.0
2025-05-22 14:25:00,58.69,58.71,58.59,58.6,25395.0,58.69,58.71,58.59,58.6,25395.0
2025-05-22 14:30:00,58.59,58.63,58.55,58.62,20825.0,58.59,58.63,58.55,58.62,20825.0
2025-05-22 14:35:00,58.61,58.63,58.52,58.52,28055.0,58.61,58.63,58.52,58.52,28055.0
2025-05-22 14:40:00,58.52,58.54,58.44,58.46,16661.0,58.52,58.54,58.44,58.46,16661.0
2025-05-22 14:45:00,58.46,58.5,58.39,58.4,22557.0,58.46,58.5,58.39,58.4,22557.0
2025-05-22 14:50:00,58.41,58.6,58.39,58.53,39878.0,58.41,58.6,58.39,58.53,39878.0
2025-05-22 14:55:00,58.52,58.68,58.52,58.59,56923.0,58.52,58.68,58.52,58.59,56923.0
2025-05-22 15:00:00,58.59,58.67,58.57,58.66,27885.0,58.59,58.67,58.57,58.66,27885.0
2025-05-22 15:05:00,58.66,58.71,58.64,58.65,33795.0,58.66,58.71,58.64,58.65,33795.0
2025-05-22 15:10:00,58.65,58.68,58.61,58.67,26843.0,58.65,58.68,58.61,58.67,26843.0
2025-05-22 15:15:00,58.67,58.67,58.59,58.6,31017.0,58.67,58.67,58.59,58.6,31017.0
2025-05-22 15:20:00,58.6,58.61,58.49,58.54,59586.0,58.6,58.61,58.49,58.54,59586.0
2025-05-22 15:25:00,58.54,58.54,58.48,58.49,70976.0,58.54,58.54,58.48,58.49,70976.0
2025-05-22 15:30:00,58.5,58.57,58.42,58.45,80437.0,58.5,58.57,58.42,58.45,80437.0
2025-05-22 15:35:00,58.44,58.48,58.35,58.42,82258.0,58.44,58.48,58.35,58.42,82258.0
2025-05-22 15:40:00,58.41,58.45,58.28,58.29,103112.0,58.41,58.45,58.28,58.29,103112.0
2025-05-22 15:45:00,58.28,58.28,58.11,58.13,105871.0,58.28,58.28,58.11,58.13,105871.0
2025-05-22 15:50:00,58.13,58.25,58.08,58.12,177559.0,58.13,58.25,58.08,58.12,177559.0
2025-05-22 15:55:00,58.12,58.19,57.94,58.04,658212.0,58.12,58.19,57.94,58.04,658212.0
2025-05-23 09:30:00,55.87,56.27,55.66,56.11,390431.0,55.87,56.27,55.66,56.11,390431.0
2025-05-23 09:35:00,56.09,56.29,55.82,56.01,214032.0,56.09,56.29,55.82,56.01,214032.0
2025-05-23 09:40:00,56.01,56.08,55.61,55.66,84883.0,56.01,56.08,55.61,55.66,84883.0
2025-05-23 09:45:00,55.66,55.68,55.26,55.38,106434.0,55.66,55.68,55.26,55.38,106434.0
2025-05-23 09:50:00,55.38,55.57,55.12,55.36,152581.0,55.38,55.57,55.12,55.36,152581.0
2025-05-23 09:55:00,55.34,55.55,55.33,55.45,138454.0,55.34,55.55,55.33,55.45,138454.0
2025-05-23 10:00:00,55.46,55.61,55.21,55.57,249453.0,55.46,55.61,55.21,55.57,249453.0
2025-05-23 10:05:00,55.58,55.81,55.51,55.65,154079.0,55.58,55.81,55.51,55.65,154079.0
2025-05-23 10:10:00,55.63,55.86,55.55,55.67,152281.0,55.63,55.86,55.55,55.67,152281.0
2025-05-23 10:15:00,55.65,55.68,55.43,55.43,99254.0,55.65,55.68,55.43,55.43,99254.0
2025-05-23 10:20:00,55.46,55.46,55.21,55.46,70381.0,55.46,55.46,55.21,55.46,70381.0
2025-05-23 10:25:00,55.48,55.52,55.18,55.28,68255.0,55.48,55.52,55.18,55.28,68255.0
2025-05-23 10:30:00,55.32,55.36,55.22,55.36,51631.0,55.32,55.36,55.22,55.36,51631.0
2025-05-23 10:35:00,55.37,55.38,54.99,55.04,88081.0,55.37,55.38,54.99,55.04,88081.0
2025-05-23 10:40:00,55.03,55.18,55.01,55.05,74686.0,55.03,55.18,55.01,55.05,74686.0
2025-05-23 10:45:00,55.05,55.23,55.04,55.14,40493.0,55.05,55.23,55.04,55.14,40493.0
2025-05-23 10:50:00,55.14,55.16,54.94,54.96,49829.0,55.14,55.16,54.94,54.96,49829.0
2025-05-23 10:55:00,54.98,54.99,54.84,54.91,67060.0,54.98,54.99,54.84,54.91,67060.0
2025-05-23 11:00:00,54.92,55.01,54.71,54.72,72389.0,54.92,55.01,54.71,54.72,72389.0
2025-05-23 11:05:00,54.71,54.74,54.62,54.67,64590.0,54.71,54.74,54.62,54.67,64590.0
2025-05-23 11:10:00,54.68,54.74,54.55,54.65,74222.0,54.68,54.74,54.55,54.65,74222.0
2025-05-23 11:15:00,54.64,54.71,54.57,54.6,79899.0,54.64,54.71,54.57,54.6,79899.0
2025-05-23 11:20:00,54.59,54.7,54.58,54.62,135315.0,54.59,54.7,54.58,54.62,135315.0
2025-05-23 11:25:00,54.62,54.73,54.54,54.72,106260.0,54.62,54.73,54.54,54.72,106260.0
2025-05-23 11:30:00,54.71,55.03,54.67,55.03,220770.0,54.71,55.03,54.67,55.03,220770.0
2025-05-23 11:35:00,55.01,55.44,54.97,55.1,158037.0,55.01,55.44,54.97,55.1,158037.0
2025-05-23 11:40:00,55.11,55.25,55.1,55.19,53034.0,55.11,55.25,55.1,55.19,53034.0
2025-05-23 11:45:00,55.2,55.3,55.07,55.23,26927.0,55.2,55.3,55.07,55.23,26927.0
2025-05-23 11:50:00,55.22,55.25,55.03,55.09,45017.0,55.22,55.25,55.03,55.09,45017.0
2025-05-23 11:55:00,55.08,55.23,55.02,55.14,55008.0,55.08,55.23,55.02,55.14,55008.0
2025-05-23 12:00:00,55.15,55.29,55.07,55.16,72385.0,55.15,55.29,55.07,55.16,72385.0
2025-05-23 12:05:00,55.15,55.24,55.06,55.17,34425.0,55.15,55.24,55.06,55.17,34425.0
2025-05-23 12:10:00,55.15,55.22,55.08,55.16,35068.0,55.15,55.22,55.08,55.16,35068.0
2025-05-23 12:15:00,55.19,55.23,55.13,55.21,28966.0,55.19,55.23,55.13,55.21,28966.0
2025-05-23 12:20:00,55.2,55.26,55.17,55.25,24300.0,55.2,55.26,55.17,55.25,24300.0
2025-05-23 12:25:00,55.24,55.31,55.21,55.25,18830.0,55.24,55.31,55.21,55.25,18830.0
2025-05-23 12:30:00,55.23,55.23,55.14,55.19,29402.0,55.23,55.23,55.14,55.19,29402.0
2025-05-23 12:35:00,55.19,55.58,55.19,55.56,57262.0,55.19,55.58,55.19,55.56,57262.0
2025-05-23 12:40:00,55.55,55.64,55.5,55.64,59217.0,55.55,55.64,55.5,55.64,59217.0
2025-05-23 12:45:00,55.64,55.72,55.59,55.68,52194.0,55.64,55.72,55.59,55.68,52194.0
2025-05-23 12:50:00,55.68,55.72,55.61,55.69,31866.0,55.68,55.72,55.61,55.69,31866.0
2025-05-23 12:55:00,55.67,55.73,55.65,55.69,34992.0,55.67,55.73,55.65,55.69,34992.0
2025-05-23 13:00:00,55.7,55.85,55.68,55.83,32137.0,55.7,55.85,55.68,55.83,32137.0
2025-05-23 13:05:00,55.83,55.99,55.79,55.98,30656.0,55.83,55.99,55.79,55.98,30656.0
2025-05-23 13:10:00,55.98,56.14,55.96,56.14,45797.0,55.98,56.14,55.96,56.14,45797.0
2025-05-23 13:15:00,56.12,56.27,56.12,56.21,42496.0,56.12,56.27,56.12,56.21,42496.0
2025-05-23 13:20:00,56.23,56.28,56.18,56.22,41618.0,56.23,56.28,56.18,56.22,41618.0
2025-05-23 13:25:00,56.2,56.26,56.11,56.15,61089.0,56.2,56.26,56.11,56.15,61089.0
2025-05-23 13:30:00,56.14,56.15,55.87,55.96,31606.0,56.14,56.15,55.87,55.96,31606.0
2025-05-23 13:35:00,55.97,56.13,55.92,56.07,26034.0,55.97,56.13,55.92,56.07,26034.0
2025-05-23 13:40:00,56.06,56.07,55.87,55.96,33987.0,56.06,56.07,55.87,55.96,33987.0
2025-05-23 13:45:00,55.95,56.06,55.94,56.06,30735.0,55.95,56.06,55.94,56.06,30735.0
2025-05-23 13:50:00,56.06,56.18,56.03,56.12,52551.0,56.06,56.18,56.03,56.12,52551.0
2025-05-23 13:55:00,56.11,56.13,55.99,56.04,28307.0,56.11,56.13,55.99,56.04,28307.0
2025-05-23 14:00:00,56.04,56.11,55.96,55.98,34264.0,56.04,56.11,55.96,55.98,34264.0
2025-05-23 14:05:00,55.99,56.17,55.99,56.12,37292.0,55.99,56.17,55.99,56.12,37292.0
2025-05-23 14:10:00,56.12,56.14,56.02,56.14,22158.0,56.12,56.14,56.02,56.14,22158.0
2025-05-23 14:15:00,56.14,56.25,56.07,56.11,48292.0,56.14,56.25,56.07,56.11,48292.0
2025-05-23 14:20:00,56.11,56.12,55.8,55.95,45074.0,56.11,56.12,55.8,55.95,45074.0
2025-05-23 14:25:00,55.97,56.03,55.84,55.93,26439.0,55.97,56.03,55.84,55.93,26439.0
2025-05-23 14:30:00,55.95,56.08,55.94,56.07,18468.0,55.95,56.08,55.94,56.07,18468.0
2025-05-23 14:35:00,56.07,56.14,56.05,56.06,30446.0,56.07,56.14,56.05,56.06,30446.0
2025-05-23 14:40:00,56.04,56.11,55.94,56.0,25588.0,56.04,56.11,55.94,56.0,25588.0
2025-05-23 14:45:00,56.0,56.07,55.9,56.05,26553.0,56.0,56.07,55.9,56.05,26553.0
2025-05-23 14:50:00,56.05,56.1,56.01,56.07,23405.0,56.05,56.1,56.01,56.07,23405.0
2025-05-23 14:55:00,56.07,56.12,56.03,56.06,25816.0,56.07,56.12,56.03,56.06,25816.0
2025-05-23 15:00:00,56.06,56.11,55.99,56.02,42444.0,56.06,56.11,55.99,56.02,42444.0
2025-05-23 15:05:00,56.02,56.23,56.01,56.22,44139.0,56.02,56.23,56.01,56.22,44139.0
2025-05-23 15:10:00,56.22,56.26,56.19,56.23,37587.0,56.22,56.26,56.19,56.23,37587.0
2025-05-23 15:15:00,56.22,56.23,56.11,56.12,46120.0,56.22,56.23,56.11,56.12,46120.0
2025-05-23 15:20:00,56.12,56.15,55.99,56.07,59241.0,56.12,56.15,55.99,56.07,59241.0
2025-05-23 15:25:00,56.06,56.15,56.03,56.12,34439.0,56.06,56.15,56.03,56.12,34439.0
2025-05-23 15:30:00,56.11,56.23,56.1,56.23,50333.0,56.11,56.23,56.1,56.23,50333.0
2025-05-23 15:35:00,56.23,56.3,56.18,56.29,47807.0,56.23,56.3,56.18,56.29,47807.0
2025-05-23 15:40:00,56.27,56.32,56.19,56.23,62370.0,56.27,56.32,56.19,56.23,62370.0
2025-05-23 15:45:00,56.23,56.29,56.19,56.25,85903.0,56.23,56.29,56.19,56.25,85903.0
2025-05-23 15:50:00,56.25,56.25,55.99,56.16,133191.0,56.25,56.25,55.99,56.16,133191.0
2025-05-23 15:55:00,56.15,56.24,56.13,56.17,395988.0,56.15,56.24,56.13,56.17,395988.0
2025-05-27 09:30:00,57.42,57.77,56.95,57.01,129322.0,57.42,57.77,56.95,57.01,129322.0
2025-05-27 09:35:00,57.01,57.5,56.75,57.46,214353.0,57.01,57.5,56.75,57.46,214353.0
2025-05-27 09:40:00,57.46,57.7,57.44,57.57,101349.0,57.46,57.7,57.44,57.57,101349.0
2025-05-27 09:45:00,57.58,57.93,57.58,57.88,78572.0,57.58,57.93,57.58,57.88,78572.0
2025-05-27 09:50:00,57.89,58.0,57.74,57.83,73630.0,57.89,58.0,57.74,57.83,73630.0
2025-05-27 09:55:00,57.82,57.9,57.63,57.71,70780.0,57.82,57.9,57.63,57.71,70780.0
2025-05-27 10:00:00,57.76,58.17,57.73,58.13,52992.0,57.76,58.17,57.73,58.13,52992.0
2025-05-27 10:05:00,58.13,58.22,58.09,58.13,42368.0,58.13,58.22,58.09,58.13,42368.0
2025-05-27 10:10:00,58.14,58.39,58.13,58.33,37939.0,58.14,58.39,58.13,58.33,37939.0
2025-05-27 10:15:00,58.35,58.48,58.28,58.48,34736.0,58.35,58.48,58.28,58.48,34736.0
2025-05-27 10:20:00,58.46,58.6,58.45,58.58,43090.0,58.46,58.6,58.45,58.58,43090.0
2025-05-27 10:25:00,58.57,58.68,58.5,58.55,62651.0,58.57,58.68,58.5,58.55,62651.0
2025-05-27 10:30:00,58.57,58.98,58.55,58.92,106056.0,58.57,58.98,58.55,58.92,106056.0
2025-05-27 10:35:00,58.92,58.96,58.62,58.63,89569.0,58.92,58.96,58.62,58.63,89569.0
2025-05-27 10:40:00,58.62,58.79,58.57,58.77,75368.0,58.62,58.79,58.57,58.77,75368.0
2025-05-27 10:45:00,58.77,58.86,58.71,58.85,87404.0,58.77,58.86,58.71,58.85,87404.0
2025-05-27 10:50:00,58.85,59.05,58.85,58.9,64220.0,58.85,59.05,58.85,58.9,64220.0
2025-05-27 10:55:00,58.91,58.91,58.76,58.84,72543.0,58.91,58.91,58.76,58.84,72543.0
2025-05-27 11:00:00,58.84,59.06,58.82,59.06,60503.0,58.84,59.06,58.82,59.06,60503.0
2025-05-27 11:05:00,59.05,59.11,59.0,59.08,62116.0,59.05,59.11,59.0,59.08,62116.0
2025-05-27 11:10:00,59.08,59.31,59.02,59.3,43835.0,59.08,59.31,59.02,59.3,43835.0
2025-05-27 11:15:00,59.3,59.37,59.18,59.24,63836.0,59.3,59.37,59.18,59.24,63836.0
2025-05-27 11:20:00,59.25,59.25,59.13,59.19,35820.0,59.25,59.25,59.13,59.19,35820.0
2025-05-27 11:25:00,59.2,59.41,59.19,59.38,38499.0,59.2,59.41,59.19,59.38,38499.0
2025-05-27 11:30:00,59.37,59.48,59.32,59.46,40088.0,59.37,59.48,59.32,59.46,40088.0
2025-05-27 11:35:00,59.46,59.5,59.41,59.45,36241.0,59.46,59.5,59.41,59.45,36241.0
2025-05-27 11:40:00,59.45,59.5,59.35,59.5,37165.0,59.45,59.5,59.35,59.5,37165.0
2025-05-27 11:45:00,59.49,59.51,59.41,59.42,29213.0,59.49,59.51,59.41,59.42,29213.0
2025-05-27 11:50:00,59.42,59.5,59.38,59.38,37653.0,59.42,59.5,59.38,59.38,37653.0
2025-05-27 11:55:00,59.37,59.38,59.22,59.25,52632.0,59.37,59.38,59.22,59.25,52632.0
2025-05-27 12:00:00,59.26,59.43,59.19,59.41,69526.0,59.26,59.43,59.19,59.41,69526.0
2025-05-27 12:05:00,59.4,59.47,59.33,59.38,47859.0,59.4,59.47,59.33,59.38,47859.0
2025-05-27 12:10:00,59.38,59.41,59.32,59.34,46868.0,59.38,59.41,59.32,59.34,46868.0
2025-05-27 12:15:00,59.35,59.43,59.32,59.38,51154.0,59.35,59.43,59.32,59.38,51154.0
2025-05-27 12:20:00,59.39,59.52,59.37,59.52,79769.0,59.39,59.52,59.37,59.52,79769.0
2025-05-27 12:25:00,59.52,59.52,59.37,59.42,34031.0,59.52,59.52,59.37,59.42,34031.0
2025-05-27 12:30:00,59.42,59.45,59.34,59.37,29855.0,59.42,59.45,59.34,59.37,29855.0
2025-05-27 12:35:00,59.36,59.36,59.15,59.24,38432.0,59.36,59.36,59.15,59.24,38432.0
2025-05-27 12:40:00,59.24,59.25,59.11,59.14,28328.0,59.24,59.25,59.11,59.14,28328.0
2025-05-27 12:45:00,59.14,59.16,59.03,59.12,29517.0,59.14,59.16,59.03,59.12,29517.0
2025-05-27 12:50:00,59.13,59.15,59.03,59.04,17083.0,59.13,59.15,59.03,59.04,17083.0
2025-05-27 12:55:00,59.04,59.06,58.93,59.0,21035.0,59.04,59.06,58.93,59.0,21035.0
2025-05-27 13:00:00,58.98,59.13,58.97,59.1,37831.0,58.98,59.13,58.97,59.1,37831.0
2025-05-27 13:05:00,59.1,59.12,58.98,58.99,38763.0,59.1,59.12,58.98,58.99,38763.0
2025-05-27 13:10:00,58.99,59.0,58.9,58.95,44420.0,58.99,59.0,58.9,58.95,44420.0
2025-05-27 13:15:00,58.95,59.01,58.87,58.97,62859.0,58.95,59.01,58.87,58.97,62859.0
2025-05-27 13:20:00,58.99,59.11,58.97,59.0,69565.0,58.99,59.11,58.97,59.0,69565.0
2025-05-27 13:25:00,58.98,58.98,58.88,58.94,37530.0,58.98,58.98,58.88,58.94,37530.0
2025-05-27 13:30:00,58.94,58.94,58.78,58.83,26556.0,58.94,58.94,58.78,58.83,26556.0
2025-05-27 13:35:00,58.83,58.85,58.7,58.72,37029.0,58.83,58.85,58.7,58.72,37029.0
2025-05-27 13:40:00,58.71,58.82,58.71,58.79,24356.0,58.71,58.82,58.71,58.79,24356.0
2025-05-27 13:45:00,58.79,58.99,58.79,58.97,44896.0,58.79,58.99,58.79,58.97,44896.0
2025-05-27 13:50:00,58.97,58.99,58.89,58.95,32758.0,58.97,58.99,58.89,58.95,32758.0
2025-05-27 13:55:00,58.95,59.03,58.91,58.92,31577.0,58.95,59.03,58.91,58.92,31577.0
2025-05-27 14:00:00,58.91,59.01,58.89,58.9,36991.0,58.91,59.01,58.89,58.9,36991.0
2025-05-27 14:05:00,58.9,58.91,58.84,58.85,22081.0,58.9,58.91,58.84,58.85,22081.0
2025-05-27 14:10:00,58.87,58.89,58.81,58.84,17618.0,58.87,58.89,58.81,58.84,17618.0
2025-05-27 14:15:00,58.84,58.86,58.72,58.72,24631.0,58.84,58.86,58.72,58.72,24631.0
2025-05-27 14:20:00,58.71,58.71,58.64,58.71,29344.0,58.71,58.71,58.64,58.71,29344.0
2025-05-27 14:25:00,58.7,58.75,58.69,58.73,36587.0,58.7,58.75,58.69,58.73,36587.0
2025-05-27 14:30:00,58.73,58.81,58.68,58.71,33622.0,58.73,58.81,58.68,58.71,33622.0
2025-05-27 14:35:00,58.72,58.76,58.69,58.71,22012.0,58.72,58.76,58.69,58.71,22012.0
2025-05-27 14:40:00,58.7,58.75,58.67,58.75,34094.0,58.7,58.75,58.67,58.75,34094.0
2025-05-27 14:45:00,58.74,58.82,58.72,58.77,29482.0,58.74,58.82,58.72,58.77,29482.0
2025-05-27 14:50:00,58.77,58.81,58.75,58.76,21436.0,58.77,58.81,58.75,58.76,21436.0
2025-05-27 14:55:00,58.76,58.77,58.69,58.69,27446.0,58.76,58.77,58.69,58.69,27446.0
2025-05-27 15:00:00,58.68,58.7,58.56,58.59,29811.0,58.68,58.7,58.56,58.59,29811.0
2025-05-27 15:05:00,58.59,58.61,58.55,58.6,44008.0,58.59,58.61,58.55,58.6,44008.0
2025-05-27 15:10:00,58.59,58.6,58.49,58.56,59950.0,58.59,58.6,58.49,58.56,59950.0
2025-05-27 15:15:00,58.56,58.63,58.53,58.59,50813.0,58.56,58.63,58.53,58.59,50813.0
2025-05-27 15:20:00,58.6,58.75,58.59,58.66,67212.0,58.6,58.75,58.59,58.66,67212.0
2025-05-27 15:25:00,58.66,58.66,58.46,58.47,97284.0,58.66,58.66,58.46,58.47,97284.0
2025-05-27 15:30:00,58.46,58.53,58.36,58.47,120435.0,58.46,58.53,58.36,58.47,120435.0
2025-05-27 15:35:00,58.46,58.48,58.34,58.45,56472.0,58.46,58.48,58.34,58.45,56472.0
2025-05-27 15:40:00,58.45,58.5,58.39,58.44,91222.0,58.45,58.5,58.39,58.44,91222.0
2025-05-27 15:45:00,58.44,58.49,58.3,58.31,113515.0,58.44,58.49,58.3,58.31,113515.0
2025-05-27 15:50:00,58.32,58.52,58.3,58.42,187523.0,58.32,58.52,58.3,58.42,187523.0
2025-05-27 15:55:00,58.42,58.75,58.36,58.7,904633.0,58.42,58.75,58.36,58.7,904633.0
2025-05-28 09:30:00,58.86,58.98,58.5,58.68,72550.0,58.86,58.98,58.5,58.68,72550.0
2025-05-28 09:35:00,58.68,58.98,58.64,58.98,59130.0,58.68,58.98,58.64,58.98,59130.0
2025-05-28 09:40:00,58.98,59.06,58.94,59.01,64701.0,58.98,59.06,58.94,59.01,64701.0
2025-05-28 09:45:00,59.0,59.04,58.83,58.85,140002.0,59.0,59.04,58.83,58.85,140002.0
2025-05-28 09:50:00,58.86,58.86,58.71,58.81,101944.0,58.86,58.86,58.71,58.81,101944.0
2025-05-28 09:55:00,58.82,59.09,58.82,58.92,152145.0,58.82,59.09,58.82,58.92,152145.0
2025-05-28 10:00:00,58.92,59.03,58.82,58.85,70211.0,58.92,59.03,58.82,58.85,70211.0
2025-05-28 10:05:00,58.84,59.06,58.84,58.88,44940.0,58.84,59.06,58.84,58.88,44940.0
2025-05-28 10:10:00,58.89,58.93,58.73,58.76,63017.0,58.89,58.93,58.73,58.76,63017.0
2025-05-28 10:15:00,58.75,58.78,58.55,58.56,50840.0,58.75,58.78,58.55,58.56,50840.0
2025-05-28 10:20:00,58.56,58.65,58.42,58.55,81086.0,58.56,58.65,58.42,58.55,81086.0
2025-05-28 10:25:00,58.55,58.55,58.3,58.37,68262.0,58.55,58.55,58.3,58.37,68262.0
2025-05-28 10:30:00,58.38,58.42,58.25,58.33,31198.0,58.38,58.42,58.25,58.33,31198.0
2025-05-28 10:35:00,58.32,58.37,58.08,58.21,65605.0,58.32,58.37,58.08,58.21,65605.0
2025-05-28 10:40:00,58.23,58.26,57.89,57.92,49137.0,58.23,58.26,57.89,57.92,49137.0
2025-05-28 10:45:00,57.92,58.07,57.9,58.03,191015.0,57.92,58.07,57.9,58.03,191015.0
2025-05-28 10:50:00,58.04,58.04,57.9,57.96,28982.0,58.04,58.04,57.9,57.96,28982.0
2025-05-28 10:55:00,57.97,57.99,57.85,57.93,43231.0,57.97,57.99,57.85,57.93,43231.0
2025-05-28 11:00:00,57.92,58.26,57.92,58.22,32445.0,57.92,58.26,57.92,58.22,32445.0
2025-05-28 11:05:00,58.22,58.3,58.19,58.21,30688.0,58.22,58.3,58.19,58.21,30688.0
2025-05-28 11:10:00,58.22,58.23,58.07,58.12,29213.0,58.22,58.23,58.07,58.12,29213.0
2025-05-28 11:15:00,58.13,58.33,58.11,58.26,38592.0,58.13,58.33,58.11,58.26,38592.0
2025-05-28 11:20:00,58.26,58.44,58.24,58.44,33468.0,58.26,58.44,58.24,58.44,33468.0
2025-05-28 11:25:00,58.42,58.43,58.32,58.32,29049.0,58.42,58.43,58.32,58.32,29049.0
2025-05-28 11:30:00,58.32,58.41,58.32,58.37,24943.0,58.32,58.41,58.32,58.37,24943.0
2025-05-28 11:35:00,58.38,58.39,58.26,58.37,24188.0,58.38,58.39,58.26,58.37,24188.0
2025-05-28 11:40:00,58.36,58.45,58.35,58.35,17160.0,58.36,58.45,58.35,58.35,17160.0
2025-05-28 11:45:00,58.35,58.37,58.29,58.36,19521.0,58.35,58.37,58.29,58.36,19521.0
2025-05-28 11:50:00,58.36,58.55,58.35,58.52,15581.0,58.36,58.55,58.35,58.52,15581.0
2025-05-28 11:55:00,58.53,58.53,58.35,58.36,21419.0,58.53,58.53,58.35,58.36,21419.0
2025-05-28 12:00:00,58.38,58.5,58.38,58.46,20856.0,58.38,58.5,58.38,58.46,20856.0
2025-05-28 12:05:00,58.47,58.51,58.41,58.42,13292.0,58.47,58.51,58.41,58.42,13292.0
2025-05-28 12:10:00,58.4,58.4,58.31,58.33,15629.0,58.4,58.4,58.31,58.33,15629.0
2025-05-28 12:15:00,58.32,58.33,58.24,58.25,26297.0,58.32,58.33,58.24,58.25,26297.0
2025-05-28 12:20:00,58.24,58.24,58.13,58.17,29009.0,58.24,58.24,58.13,58.17,29009.0
2025-05-28 12:25:00,58.19,58.3,58.19,58.29,20583.0,58.19,58.3,58.19,58.29,20583.0
2025-05-28 12:30:00,58.28,58.36,58.28,58.31,18679.0,58.28,58.36,58.28,58.31,18679.0
2025-05-28 12:35:00,58.32,58.41,58.26,58.39,11492.0,58.32,58.41,58.26,58.39,11492.0
2025-05-28 12:40:00,58.37,58.39,58.33,58.36,17048.0,58.37,58.39,58.33,58.36,17048.0
2025-05-28 12:45:00,58.37,58.37,58.21,58.24,32087.0,58.37,58.37,58.21,58.24,32087.0
2025-05-28 12:50:00,58.26,58.31,58.23,58.26,13230.0,58.26,58.31,58.23,58.26,13230.0
2025-05-28 12:55:00,58.25,58.49,58.25,58.44,20398.0,58.25,58.49,58.25,58.44,20398.0
2025-05-28 13:00:00,58.45,58.55,58.4,58.47,19758.0,58.45,58.55,58.4,58.47,19758.0
2025-05-28 13:05:00,58.46,58.51,58.4,58.45,20388.0,58.46,58.51,58.4,58.45,20388.0
2025-05-28 13:10:00,58.46,58.52,58.44,58.49,11768.0,58.46,58.52,58.44,58.49,11768.0
2025-05-28 13:15:00,58.5,58.53,58.45,58.46,13745.0,58.5,58.53,58.45,58.46,13745.0
2025-05-28 13:20:00,58.46,58.47,58.36,58.37,11674.0,58.46,58.47,58.36,58.37,11674.0
2025-05-28 13:25:00,58.38,58.39,58.29,58.31,12881.0,58.38,58.39,58.29,58.31,12881.0
2025-05-28 13:30:00,58.32,58.33,58.24,58.29,24271.0,58.32,58.33,58.24,58.29,24271.0
2025-05-28 13:35:00,58.28,58.3,58.24,58.3,12699.0,58.28,58.3,58.24,58.3,12699.0
2025-05-28 13:40:00,58.29,58.3,58.22,58.28,9903.0,58.29,58.3,58.22,58.28,9903.0
2025-05-28 13:45:00,58.27,58.32,58.25,58.31,10330.0,58.27,58.32,58.25,58.31,10330.0
2025-05-28 13:50:00,58.3,58.3,58.24,58.25,14764.0,58.3,58.3,58.24,58.25,14764.0
2025-05-28 13:55:00,58.23,58.31,58.18,58.29,49177.0,58.23,58.31,58.18,58.29,49177.0
2025-05-28 14:00:00,58.28,58.41,58.25,58.41,35466.0,58.28,58.41,58.25,58.41,35466.0
2025-05-28 14:05:00,58.4,58.4,58.33,58.35,14607.0,58.4,58.4,58.33,58.35,14607.0
2025-05-28 14:10:00,58.35,58.45,58.34,58.41,23033.0,58.35,58.45,58.34,58.41,23033.0
2025-05-28 14:15:00,58.41,58.41,58.31,58.32,17401.0,58.41,58.41,58.31,58.32,17401.0
2025-05-28 14:20:00,58.33,58.33,58.27,58.3,29696.0,58.33,58.33,58.27,58.3,29696.0
2025-05-28 14:25:00,58.3,58.32,58.21,58.23,20198.0,58.3,58.32,58.21,58.23,20198.0
2025-05-28 14:30:00,58.21,58.29,58.19,58.26,24632.0,58.21,58.29,58.19,58.26,24632.0
2025-05-28 14:35:00,58.26,58.29,58.22,58.22,26043.0,58.26,58.29,58.22,58.22,26043.0
2025-05-28 14:40:00,58.23,58.28,58.19,58.21,22329.0,58.23,58.28,58.19,58.21,22329.0
2025-05-28 14:45:00,58.21,58.22,58.15,58.15,21086.0,58.21,58.22,58.15,58.15,21086.0
2025-05-28 14:50:00,58.15,58.16,57.82,57.92,63253.0,58.15,58.16,57.82,57.92,63253.0
2025-05-28 14:55:00,57.89,58.1,57.89,58.09,49489.0,57.89,58.1,57.89,58.09,49489.0
2025-05-28 15:00:00,58.09,58.29,58.05,58.28,34673.0,58.09,58.29,58.05,58.28,34673.0
2025-05-28 15:05:00,58.26,58.32,58.22,58.23,53056.0,58.26,58.32,58.22,58.23,53056.0
2025-05-28 15:10:00,58.22,58.25,58.02,58.13,81900.0,58.22,58.25,58.02,58.13,81900.0
2025-05-28 15:15:00,58.12,58.15,57.97,58.04,55363.0,58.12,58.15,57.97,58.04,55363.0
2025-05-28 15:20:00,58.05,58.12,58.0,58.04,59354.0,58.05,58.12,58.0,58.04,59354.0
2025-05-28 15:25:00,58.05,58.14,58.01,58.12,44955.0,58.05,58.14,58.01,58.12,44955.0
2025-05-28 15:30:00,58.11,58.14,58.08,58.11,54019.0,58.11,58.14,58.08,58.11,54019.0
2025-05-28 15:35:00,58.11,58.12,58.01,58.01,46006.0,58.11,58.12,58.01,58.01,46006.0
2025-05-28 15:40:00,58.0,58.03,57.93,57.95,61523.0,58.0,58.03,57.93,57.95,61523.0
2025-05-28 15:45:00,57.95,57.96,57.81,57.82,108489.0,57.95,57.96,57.81,57.82,108489.0
2025-05-28 15:50:00,57.8,57.82,57.4,57.44,250759.0,57.8,57.82,57.4,57.44,250759.0
2025-05-28 15:55:00,57.42,57.71,57.41,57.5,834894.0,57.42,57.71,57.41,57.5,834894.0
2025-05-29 09:30:00,59.03,59.59,58.85,58.93,253799.0,59.03,59.59,58.85,58.93,253799.0
2025-05-29 09:35:00,58.94,59.02,58.62,58.66,29470.0,58.94,59.02,58.62,58.66,29470.0
2025-05-29 09:40:00,58.63,58.69,58.35,58.4,32825.0,58.63,58.69,58.35,58.4,32825.0
2025-05-29 09:45:00,58.4,58.79,58.4,58.41,64974.0,58.4,58.79,58.4,58.41,64974.0
2025-05-29 09:50:00,58.42,58.69,58.36,58.69,34636.0,58.42,58.69,58.36,58.69,34636.0
2025-05-29 09:55:00,58.66,58.68,58.3,58.47,21903.0,58.66,58.68,58.3,58.47,21903.0
2025-05-29 10:00:00,58.46,58.73,58.41,58.41,29321.0,58.46,58.73,58.41,58.41,29321.0
2025-05-29 10:05:00,58.39,58.4,57.81,57.81,65479.0,58.39,58.4,57.81,57.81,65479.0
2025-05-29 10:10:00,57.84,57.93,57.69,57.84,48112.0,57.84,57.93,57.69,57.84,48112.0
2025-05-29 10:15:00,57.82,57.88,57.52,57.6,46019.0,57.82,57.88,57.52,57.6,46019.0
2025-05-29 10:20:00,57.6,57.65,57.38,57.63,54973.0,57.6,57.65,57.38,57.63,54973.0
2025-05-29 10:25:00,57.63,57.79,57.62,57.77,31344.0,57.63,57.79,57.62,57.77,31344.0
2025-05-29 10:30:00,57.75,57.8,57.53,57.59,62417.0,57.75,57.8,57.53,57.59,62417.0
2025-05-29 10:35:00,57.57,57.81,57.56,57.81,40836.0,57.57,57.81,57.56,57.81,40836.0
2025-05-29 10:40:00,57.82,57.85,57.67,57.83,47435.0,57.82,57.85,57.67,57.83,47435.0
2025-05-29 10:45:00,57.84,57.96,57.83,57.89,14557.0,57.84,57.96,57.83,57.89,14557.0
2025-05-29 10:50:00,57.88,58.15,57.85,58.08,32361.0,57.88,58.15,57.85,58.08,32361.0
2025-05-29 10:55:00,58.07,58.27,58.06,58.21,25611.0,58.07,58.27,58.06,58.21,25611.0
2025-05-29 11:00:00,58.21,58.21,57.91,57.96,34787.0,58.21,58.21,57.91,57.96,34787.0
2025-05-29 11:05:00,57.97,58.04,57.86,57.93,33678.0,57.97,58.04,57.86,57.93,33678.0
2025-05-29 11:10:00,57.92,58.05,57.84,57.84,54951.0,57.92,58.05,57.84,57.84,54951.0
2025-05-29 11:15:00,57.82,58.0,57.82,57.9,34557.0,57.82,58.0,57.82,57.9,34557.0
2025-05-29 11:20:00,57.89,58.03,57.88,58.02,29090.0,57.89,58.03,57.88,58.02,29090.0
2025-05-29 11:25:00,57.98,58.22,57.98,58.18,26897.0,57.98,58.22,57.98,58.18,26897.0
2025-05-29 11:30:00,58.19,58.21,57.95,58.02,36641.0,58.19,58.21,57.95,58.02,36641.0
2025-05-29 11:35:00,58.01,58.16,57.98,58.05,29398.0,58.01,58.16,57.98,58.05,29398.0
2025-05-29 11:40:00,58.05,58.11,58.02,58.09,13683.0,58.05,58.11,58.02,58.09,13683.0
2025-05-29 11:45:00,58.08,58.09,57.96,58.0,12978.0,58.08,58.09,57.96,58.0,12978.0
2025-05-29 11:50:00,57.98,58.07,57.93,57.95,11247.0,57.98,58.07,57.93,57.95,11247.0
2025-05-29 11:55:00,57.94,57.99,57.52,57.58,24779.0,57.94,57.99,57.52,57.58,24779.0
2025-05-29 12:00:00,57.61,57.64,57.47,57.57,19594.0,57.61,57.64,57.47,57.57,19594.0
2025-05-29 12:05:00,57.6,57.72,57.57,57.71,28770.0,57.6,57.72,57.57,57.71,28770.0
2025-05-29 12:10:00,57.7,57.87,57.69,57.85,20523.0,57.7,57.87,57.69,57.85,20523.0
2025-05-29 12:15:00,57.85,57.9,57.79,57.83,9816.0,57.85,57.9,57.79,57.83,9816.0
2025-05-29 12:20:00,57.85,57.85,57.65,57.75,16234.0,57.85,57.85,57.65,57.75,16234.0
2025-05-29 12:25:00,57.75,57.79,57.72,57.73,10396.0,57.75,57.79,57.72,57.73,10396.0
2025-05-29 12:30:00,57.73,57.78,57.67,57.72,14388.0,57.73,57.78,57.67,57.72,14388.0
2025-05-29 12:35:00,57.71,57.76,57.66,57.69,14008.0,57.71,57.76,57.66,57.69,14008.0
2025-05-29 12:40:00,57.71,57.86,57.7,57.84,13024.0,57.71,57.86,57.7,57.84,13024.0
2025-05-29 12:45:00,57.84,57.85,57.76,57.78,18160.0,57.84,57.85,57.76,57.78,18160.0
2025-05-29 12:50:00,57.78,57.83,57.72,57.79,11429.0,57.78,57.83,57.72,57.79,11429.0
2025-05-29 12:55:00,57.79,57.93,57.74,57.92,14686.0,57.79,57.93,57.74,57.92,14686.0
2025-05-29 13:00:00,57.91,57.97,57.89,57.93,15101.0,57.91,57.97,57.89,57.93,15101.0
2025-05-29 13:05:00,57.92,58.0,57.89,57.94,18759.0,57.92,58.0,57.89,57.94,18759.0
2025-05-29 13:10:00,57.94,57.97,57.89,57.9,35219.0,57.94,57.97,57.89,57.9,35219.0
2025-05-29 13:15:00,57.91,57.91,57.68,57.7,66248.0,57.91,57.91,57.68,57.7,66248.0
2025-05-29 13:20:00,57.71,57.79,57.65,57.65,23970.0,57.71,57.79,57.65,57.65,23970.0
2025-05-29 13:25:00,57.65,57.71,57.6,57.64,21854.0,57.65,57.71,57.6,57.64,21854.0
2025-05-29 13:30:00,57.63,57.75,57.61,57.74,18159.0,57.63,57.75,57.61,57.74,18159.0
2025-05-29 13:35:00,57.74,57.78,57.64,57.65,17652.0,57.74,57.78,57.64,57.65,17652.0
2025-05-29 13:40:00,57.65,57.7,57.62,57.63,16538.0,57.65,57.7,57.62,57.63,16538.0
2025-05-29 13:45:00,57.63,57.71,57.55,57.58,23548.0,57.63,57.71,57.55,57.58,23548.0
2025-05-29 13:50:00,57.59,57.76,57.57,57.69,39431.0,57.59,57.76,57.57,57.69,39431.0
2025-05-29 13:55:00,57.69,57.7,57.57,57.57,26019.0,57.69,57.7,57.57,57.57,26019.0
2025-05-29 14:00:00,57.58,57.62,57.54,57.61,64673.0,57.58,57.62,57.54,57.61,64673.0
2025-05-29 14:05:00,57.6,57.71,57.59,57.66,59025.0,57.6,57.71,57.59,57.66,59025.0
2025-05-29 14:10:00,57.67,57.77,57.63,57.76,74261.0,57.67,57.77,57.63,57.76,74261.0
2025-05-29 14:15:00,57.76,57.83,57.62,57.65,76362.0,57.76,57.83,57.62,57.65,76362.0
2025-05-29 14:20:00,57.65,57.66,57.53,57.54,102070.0,57.65,57.66,57.53,57.54,102070.0
2025-05-29 14:25:00,57.54,57.68,57.54,57.67,35094.0,57.54,57.68,57.54,57.67,35094.0
2025-05-29 14:30:00,57.67,57.85,57.67,57.84,18184.0,57.67,57.85,57.67,57.84,18184.0
2025-05-29 14:35:00,57.85,57.92,57.81,57.84,17680.0,57.85,57.92,57.81,57.84,17680.0
2025-05-29 14:40:00,57.83,57.83,57.74,57.83,20539.0,57.83,57.83,57.74,57.83,20539.0
2025-05-29 14:45:00,57.83,57.91,57.83,57.86,18567.0,57.83,57.91,57.83,57.86,18567.0
2025-05-29 14:50:00,57.87,57.91,57.85,57.86,23193.0,57.87,57.91,57.85,57.86,23193.0
2025-05-29 14:55:00,57.86,57.89,57.65,57.72,38111.0,57.86,57.89,57.65,57.72,38111.0
2025-05-29 15:00:00,57.73,57.85,57.71,57.85,20458.0,57.73,57.85,57.71,57.85,20458.0
2025-05-29 15:05:00,57.86,57.91,57.69,57.73,32816.0,57.86,57.91,57.69,57.73,32816.0
2025-05-29 15:10:00,57.76,57.79,57.69,57.7,23893.0,57.76,57.79,57.69,57.7,23893.0
2025-05-29 15:15:00,57.7,57.7,57.62,57.66,27238.0,57.7,57.7,57.62,57.66,27238.0
2025-05-29 15:20:00,57.66,57.85,57.66,57.81,31110.0,57.66,57.85,57.66,57.81,31110.0
2025-05-29 15:25:00,57.81,57.9,57.81,57.82,86630.0,57.81,57.9,57.81,57.82,86630.0
2025-05-29 15:30:00,57.83,57.92,57.82,57.91,37426.0,57.83,57.92,57.82,57.91,37426.0
2025-05-29 15:35:00,57.91,57.92,57.8,57.83,84063.0,57.91,57.92,57.8,57.83,84063.0
2025-05-29 15:40:00,57.83,57.95,57.78,57.79,132872.0,57.83,57.95,57.78,57.79,132872.0
2025-05-29 15:45:00,57.78,57.89,57.75,57.78,132249.0,57.78,57.89,57.75,57.78,132249.0
2025-05-29 15:50:00,57.79,57.95,57.71,57.84,133956.0,57.79,57.95,57.71,57.84,133956.0
2025-05-29 15:55:00,57.84,58.14,57.83,58.11,464912.0,57.84,58.14,57.83,58.11,464912.0
2025-05-30 09:30:00,58.23,58.52,57.11,57.17,276649.0,58.23,58.52,57.11,57.17,276649.0
2025-05-30 09:35:00,57.13,57.49,57.08,57.42,85395.0,57.13,57.49,57.08,57.42,85395.0
2025-05-30 09:40:00,57.44,57.64,57.28,57.35,101339.0,57.44,57.64,57.28,57.35,101339.0
2025-05-30 09:45:00,57.36,57.69,57.3,57.53,79059.0,57.36,57.69,57.3,57.53,79059.0
2025-05-30 09:50:00,57.48,57.51,57.26,57.4,52292.0,57.48,57.51,57.26,57.4,52292.0
2025-05-30 09:55:00,57.4,57.54,57.32,57.4,39771.0,57.4,57.54,57.32,57.4,39771.0
2025-05-30 10:00:00,57.41,57.7,57.41,57.66,84574.0,57.41,57.7,57.41,57.66,84574.0
2025-05-30 10:05:00,57.67,57.98,57.66,57.94,35541.0,57.67,57.98,57.66,57.94,35541.0
2025-05-30 10:10:00,57.93,58.0,57.71,57.97,92532.0,57.93,58.0,57.71,57.97,92532.0
2025-05-30 10:15:00,57.96,57.97,57.73,57.84,72874.0,57.96,57.97,57.73,57.84,72874.0
2025-05-30 10:20:00,57.84,58.03,57.8,57.98,40671.0,57.84,58.03,57.8,57.98,40671.0
2025-05-30 10:25:00,57.98,58.2,57.97,58.2,25289.0,57.98,58.2,57.97,58.2,25289.0
2025-05-30 10:30:00,58.2,58.33,58.16,58.3,49386.0,58.2,58.33,58.16,58.3,49386.0
2025-05-30 10:35:00,58.3,58.63,58.24,58.55,49526.0,58.3,58.63,58.24,58.55,49526.0
2025-05-30 10:40:00,58.54,58.63,58.41,58.43,80400.0,58.54,58.63,58.41,58.43,80400.0
2025-05-30 10:45:00,58.42,58.42,58.31,58.38,87842.0,58.42,58.42,58.31,58.38,87842.0
2025-05-30 10:50:00,58.39,58.54,58.34,58.43,50223.0,58.39,58.54,58.34,58.43,50223.0
2025-05-30 10:55:00,58.43,58.48,58.24,58.34,79532.0,58.43,58.48,58.24,58.34,79532.0
2025-05-30 11:00:00,58.35,58.41,58.07,58.16,22223.0,58.35,58.41,58.07,58.16,22223.0
2025-05-30 11:05:00,58.16,58.27,58.09,58.18,39339.0,58.16,58.27,58.09,58.18,39339.0
2025-05-30 11:10:00,58.18,58.19,58.05,58.1,39119.0,58.18,58.19,58.05,58.1,39119.0
2025-05-30 11:15:00,58.1,58.2,58.08,58.15,41140.0,58.1,58.2,58.08,58.15,41140.0
2025-05-30 11:20:00,58.16,58.33,58.16,58.33,18585.0,58.16,58.33,58.16,58.33,18585.0
2025-05-30 11:25:00,58.33,58.47,58.33,58.39,22349.0,58.33,58.47,58.33,58.39,22349.0
2025-05-30 11:30:00,58.36,58.43,58.11,58.18,24399.0,58.36,58.43,58.11,58.18,24399.0
2025-05-30 11:35:00,58.16,58.24,58.1,58.23,64514.0,58.16,58.24,58.1,58.23,64514.0
2025-05-30 11:40:00,58.23,58.24,58.11,58.16,36785.0,58.23,58.24,58.11,58.16,36785.0
2025-05-30 11:45:00,58.16,58.18,58.08,58.18,21602.0,58.16,58.18,58.08,58.18,21602.0
2025-05-30 11:50:00,58.19,58.25,58.15,58.21,14759.0,58.19,58.25,58.15,58.21,14759.0
2025-05-30 11:55:00,58.2,58.27,58.06,58.07,26208.0,58.2,58.27,58.06,58.07,26208.0
2025-05-30 12:00:00,58.09,58.09,57.9,57.92,44816.0,58.09,58.09,57.9,57.92,44816.0
2025-05-30 12:05:00,57.9,57.98,57.89,57.95,39548.0,57.9,57.98,57.89,57.95,39548.0
2025-05-30 12:10:00,57.96,57.97,57.8,57.82,53323.0,57.96,57.97,57.8,57.82,53323.0
2025-05-30 12:15:00,57.83,57.86,57.64,57.69,85185.0,57.83,57.86,57.64,57.69,85185.0
2025-05-30 12:20:00,57.69,57.69,57.47,57.49,28767.0,57.69,57.69,57.47,57.49,28767.0
2025-05-30 12:25:00,57.49,57.57,57.08,57.17,65454.0,57.49,57.57,57.08,57.17,65454.0
2025-05-30 12:30:00,57.17,57.19,56.65,56.85,68054.0,57.17,57.19,56.65,56.85,68054.0
2025-05-30 12:35:00,56.83,57.16,56.62,57.13,124991.0,56.83,57.16,56.62,57.13,124991.0
2025-05-30 12:40:00,57.13,57.21,56.97,56.98,130499.0,57.13,57.21,56.97,56.98,130499.0
2025-05-30 12:45:00,56.98,57.01,56.86,56.93,70991.0,56.98,57.01,56.86,56.93,70991.0
2025-05-30 12:50:00,56.94,56.94,56.71,56.79,67451.0,56.94,56.94,56.71,56.79,67451.0
2025-05-30 12:55:00,56.77,56.81,56.65,56.74,41720.0,56.77,56.81,56.65,56.74,41720.0
2025-05-30 13:00:00,56.73,56.99,56.65,56.99,62820.0,56.73,56.99,56.65,56.99,62820.0
2025-05-30 13:05:00,56.99,57.14,56.96,57.07,28979.0,56.99,57.14,56.96,57.07,28979.0
2025-05-30 13:10:00,57.06,57.07,56.94,57.0,32797.0,57.06,57.07,56.94,57.0,32797.0
2025-05-30 13:15:00,56.99,57.04,56.93,57.03,39486.0,56.99,57.04,56.93,57.03,39486.0
2025-05-30 13:20:00,57.04,57.05,56.94,57.01,41890.0,57.04,57.05,56.94,57.01,41890.0
2025-05-30 13:25:00,57.02,57.12,56.99,57.11,21394.0,57.02,57.12,56.99,57.11,21394.0
2025-05-30 13:30:00,57.13,57.21,57.07,57.18,25015.0,57.13,57.21,57.07,57.18,25015.0
2025-05-30 13:35:00,57.18,57.33,57.17,57.21,19752.0,57.18,57.33,57.17,57.21,19752.0
2025-05-30 13:40:00,57.21,57.22,57.15,57.16,16157.0,57.21,57.22,57.15,57.16,16157.0
2025-05-30 13:45:00,57.15,57.15,57.03,57.12,21519.0,57.15,57.15,57.03,57.12,21519.0
2025-05-30 13:50:00,57.14,57.2,57.12,57.16,20819.0,57.14,57.2,57.12,57.16,20819.0
2025-05-30 13:55:00,57.15,57.15,56.98,56.98,22512.0,57.15,57.15,56.98,56.98,22512.0
2025-05-30 14:00:00,56.99,57.06,56.92,56.92,20381.0,56.99,57.06,56.92,56.92,20381.0
2025-05-30 14:05:00,56.92,57.09,56.9,57.05,35867.0,56.92,57.09,56.9,57.05,35867.0
2025-05-30 14:10:00,57.05,57.1,57.02,57.03,20708.0,57.05,57.1,57.02,57.03,20708.0
2025-05-30 14:15:00,57.03,57.18,56.95,57.15,52051.0,57.03,57.18,56.95,57.15,52051.0
2025-05-30 14:20:00,57.16,57.16,57.05,57.1,21902.0,57.16,57.16,57.05,57.1,21902.0
2025-05-30 14:25:00,57.11,57.25,57.11,57.21,29632.0,57.11,57.25,57.11,57.21,29632.0
2025-05-30 14:30:00,57.23,57.36,57.21,57.21,19055.0,57.23,57.36,57.21,57.21,19055.0
2025-05-30 14:35:00,57.2,57.32,57.19,57.31,15292.0,57.2,57.32,57.19,57.31,15292.0
2025-05-30 14:40:00,57.31,57.32,57.19,57.22,18388.0,57.31,57.32,57.19,57.22,18388.0
2025-05-30 14:45:00,57.24,57.36,57.23,57.36,23920.0,57.24,57.36,57.23,57.36,23920.0
2025-05-30 14:50:00,57.36,57.51,57.34,57.46,24245.0,57.36,57.51,57.34,57.46,24245.0
2025-05-30 14:55:00,57.47,57.57,57.41,57.56,27304.0,57.47,57.57,57.41,57.56,27304.0
2025-05-30 15:00:00,57.56,57.85,57.54,57.82,101743.0,57.56,57.85,57.54,57.82,101743.0
2025-05-30 15:05:00,57.82,58.05,57.81,57.93,96842.0,57.82,58.05,57.81,57.93,96842.0
2025-05-30 15:10:00,57.93,58.04,57.93,58.03,74472.0,57.93,58.04,57.93,58.03,74472.0
2025-05-30 15:15:00,58.03,58.17,58.02,58.12,88020.0,58.03,58.17,58.02,58.12,88020.0
2025-05-30 15:20:00,58.12,58.12,57.94,58.1,52108.0,58.12,58.12,57.94,58.1,52108.0
2025-05-30 15:25:00,58.11,58.21,58.09,58.13,72210.0,58.11,58.21,58.09,58.13,72210.0
2025-05-30 15:30:00,58.14,58.16,57.98,58.05,63419.0,58.14,58.16,57.98,58.05,63419.0
2025-05-30 15:35:00,58.05,58.27,58.03,58.2,133080.0,58.05,58.27,58.03,58.2,133080.0
2025-05-30 15:40:00,58.2,58.2,57.98,58.07,79352.0,58.2,58.2,57.98,58.07,79352.0
2025-05-30 15:45:00,58.07,58.23,57.99,58.19,174649.0,58.07,58.23,57.99,58.19,174649.0
2025-05-30 15:50:00,58.2,58.22,57.71,57.76,231869.0,58.2,58.22,57.71,57.76,231869.0
2025-05-30 15:55:00,57.76,58.19,57.75,58.0,511621.0,57.76,58.19,57.75,58.0,511621.0
2025-06-02 09:30:00,57.69,58.56,57.43,58.55,136702.0,57.69,58.56,57.43,58.55,136702.0
2025-06-02 09:35:00,58.55,59.3,58.51,59.25,111192.0,58.55,59.3,58.51,59.25,111192.0
2025-06-02 09:40:00,59.26,59.33,58.97,59.1,139704.0,59.26,59.33,58.97,59.1,139704.0
2025-06-02 09:45:00,59.12,59.21,58.77,58.92,110125.0,59.12,59.21,58.77,58.92,110125.0
2025-06-02 09:50:00,58.9,59.03,58.66,58.95,77204.0,58.9,59.03,58.66,58.95,77204.0
2025-06-02 09:55:00,58.97,59.2,58.75,59.17,142722.0,58.97,59.2,58.75,59.17,142722.0
2025-06-02 10:00:00,59.15,59.19,58.8,58.8,145039.0,59.15,59.19,58.8,58.8,145039.0
2025-06-02 10:05:00,58.79,58.99,58.69,58.93,103373.0,58.79,58.99,58.69,58.93,103373.0
2025-06-02 10:10:00,58.93,59.16,58.87,59.11,72811.0,58.93,59.16,58.87,59.11,72811.0
2025-06-02 10:15:00,59.13,59.18,58.7,58.71,99005.0,59.13,59.18,58.7,58.71,99005.0
2025-06-02 10:20:00,58.71,58.97,58.69,58.86,50471.0,58.71,58.97,58.69,58.86,50471.0
2025-06-02 10:25:00,58.87,59.24,58.87,59.23,42827.0,58.87,59.24,58.87,59.23,42827.0
2025-06-02 10:30:00,59.23,59.26,59.03,59.26,60749.0,59.23,59.26,59.03,59.26,60749.0
2025-06-02 10:35:00,59.26,59.4,59.22,59.28,95728.0,59.26,59.4,59.22,59.28,95728.0
2025-06-02 10:40:00,59.28,59.28,59.13,59.2,32875.0,59.28,59.28,59.13,59.2,32875.0
2025-06-02 10:45:00,59.22,59.29,59.14,59.25,34636.0,59.22,59.29,59.14,59.25,34636.0
2025-06-02 10:50:00,59.24,59.26,59.04,59.05,55282.0,59.24,59.26,59.04,59.05,55282.0
2025-06-02 10:55:00,59.05,59.13,58.96,59.03,44578.0,59.05,59.13,58.96,59.03,44578.0
2025-06-02 11:00:00,59.01,59.25,59.01,59.12,50763.0,59.01,59.25,59.01,59.12,50763.0
2025-06-02 11:05:00,59.12,59.14,58.86,58.89,41566.0,59.12,59.14,58.86,58.89,41566.0
2025-06-02 11:10:00,58.89,59.09,58.88,59.08,41744.0,58.89,59.09,58.88,59.08,41744.0
2025-06-02 11:15:00,59.07,59.15,59.01,59.07,32118.0,59.07,59.15,59.01,59.07,32118.0
2025-06-02 11:20:00,59.07,59.16,59.02,59.14,28638.0,59.07,59.16,59.02,59.14,28638.0
2025-06-02 11:25:00,59.14,59.16,58.97,59.03,30817.0,59.14,59.16,58.97,59.03,30817.0
2025-06-02 11:30:00,59.04,59.06,58.87,58.87,28888.0,59.04,59.06,58.87,58.87,28888.0
2025-06-02 11:35:00,58.87,58.96,58.86,58.9,31440.0,58.87,58.96,58.86,58.9,31440.0
2025-06-02 11:40:00,58.91,59.07,58.87,59.05,31380.0,58.91,59.07,58.87,59.05,31380.0
2025-06-02 11:45:00,59.05,59.09,58.99,59.02,19503.0,59.05,59.09,58.99,59.02,19503.0
2025-06-02 11:50:00,59.02,59.26,59.01,59.23,29995.0,59.02,59.26,59.01,59.23,29995.0
2025-06-02 11:55:00,59.22,59.22,59.09,59.16,24824.0,59.22,59.22,59.09,59.16,24824.0
2025-06-02 12:00:00,59.16,59.2,59.04,59.14,20493.0,59.16,59.2,59.04,59.14,20493.0
2025-06-02 12:05:00,59.13,59.14,59.05,59.1,19811.0,59.13,59.14,59.05,59.1,19811.0
2025-06-02 12:10:00,59.1,59.14,59.07,59.07,18062.0,59.1,59.14,59.07,59.07,18062.0
2025-06-02 12:15:00,59.07,59.09,59.01,59.09,21977.0,59.07,59.09,59.01,59.09,21977.0
2025-06-02 12:20:00,59.1,59.13,59.02,59.12,19714.0,59.1,59.13,59.02,59.12,19714.0
2025-06-02 12:25:00,59.12,59.13,58.93,58.95,38944.0,59.12,59.13,58.93,58.95,38944.0
2025-06-02 12:30:00,58.98,59.03,58.96,59.0,18997.0,58.98,59.03,58.96,59.0,18997.0
2025-06-02 12:35:00,58.99,59.02,58.89,59.02,22795.0,58.99,59.02,58.89,59.02,22795.0
2025-06-02 12:40:00,59.03,59.06,58.97,58.97,18529.0,59.03,59.06,58.97,58.97,18529.0
2025-06-02 12:45:00,58.98,59.13,58.97,59.09,23617.0,58.98,59.13,58.97,59.09,23617.0
2025-06-02 12:50:00,59.1,59.3,59.08,59.3,24024.0,59.1,59.3,59.08,59.3,24024.0
2025-06-02 12:55:00,59.3,59.36,59.29,59.35,29806.0,59.3,59.36,59.29,59.35,29806.0
2025-06-02 13:00:00,59.34,59.46,59.32,59.39,25177.0,59.34,59.46,59.32,59.39,25177.0
2025-06-02 13:05:00,59.39,59.44,59.35,59.44,29625.0,59.39,59.44,59.35,59.44,29625.0
2025-06-02 13:10:00,59.44,59.48,59.4,59.41,28095.0,59.44,59.48,59.4,59.41,28095.0
2025-06-02 13:15:00,59.42,59.52,59.39,59.42,30247.0,59.42,59.52,59.39,59.42,30247.0
2025-06-02 13:20:00,59.42,59.44,59.34,59.38,25795.0,59.42,59.44,59.34,59.38,25795.0
2025-06-02 13:25:00,59.37,59.4,59.29,59.35,25221.0,59.37,59.4,59.29,59.35,25221.0
2025-06-02 13:30:00,59.35,59.45,59.35,59.42,25373.0,59.35,59.45,59.35,59.42,25373.0
2025-06-02 13:35:00,59.42,59.43,59.33,59.34,46905.0,59.42,59.43,59.33,59.34,46905.0
2025-06-02 13:40:00,59.35,59.35,59.27,59.29,27100.0,59.35,59.35,59.27,59.29,27100.0
2025-06-02 13:45:00,59.29,59.3,59.22,59.23,28692.0,59.29,59.3,59.22,59.23,28692.0
2025-06-02 13:50:00,59.24,59.3,59.22,59.28,28738.0,59.24,59.3,59.22,59.28,28738.0
2025-06-02 13:55:00,59.27,59.49,59.26,59.48,54170.0,59.27,59.49,59.26,59.48,54170.0
2025-06-02 14:00:00,59.49,59.61,59.46,59.59,57453.0,59.49,59.61,59.46,59.59,57453.0
2025-06-02 14:05:00,59.59,59.68,59.52,59.61,44211.0,59.59,59.68,59.52,59.61,44211.0
2025-06-02 14:10:00,59.61,59.82,59.61,59.82,44396.0,59.61,59.82,59.61,59.82,44396.0
2025-06-02 14:15:00,59.82,59.99,59.81,59.93,62674.0,59.82,59.99,59.81,59.93,62674.0
2025-06-02 14:20:00,59.93,59.96,59.89,59.94,63748.0,59.93,59.96,59.89,59.94,63748.0
2025-06-02 14:25:00,59.94,60.01,59.9,59.97,80033.0,59.94,60.01,59.9,59.97,80033.0
2025-06-02 14:30:00,59.97,60.05,59.94,59.95,59028.0,59.97,60.05,59.94,59.95,59028.0
2025-06-02 14:35:00,59.95,60.11,59.91,60.04,64684.0,59.95,60.11,59.91,60.04,64684.0
2025-06-02 14:40:00,60.03,60.15,59.99,60.13,47660.0,60.03,60.15,59.99,60.13,47660.0
2025-06-02 14:45:00,60.12,60.18,60.1,60.13,68250.0,60.12,60.18,60.1,60.13,68250.0
2025-06-02 14:50:00,60.12,60.21,60.1,60.17,63714.0,60.12,60.21,60.1,60.17,63714.0
2025-06-02 14:55:00,60.18,60.22,60.11,60.16,67217.0,60.18,60.22,60.11,60.16,67217.0
2025-06-02 15:00:00,60.16,60.24,60.12,60.2,67943.0,60.16,60.24,60.12,60.2,67943.0
2025-06-02 15:05:00,60.2,60.22,60.13,60.15,65335.0,60.2,60.22,60.13,60.15,65335.0
2025-06-02 15:10:00,60.15,60.19,60.14,60.14,55395.0,60.15,60.19,60.14,60.14,55395.0
2025-06-02 15:15:00,60.14,60.16,60.07,60.09,54266.0,60.14,60.16,60.07,60.09,54266.0
2025-06-02 15:20:00,60.09,60.29,60.05,60.23,96990.0,60.09,60.29,60.05,60.23,96990.0
2025-06-02 15:25:00,60.23,60.29,60.11,60.15,78221.0,60.23,60.29,60.11,60.15,78221.0
2025-06-02 15:30:00,60.14,60.14,59.93,59.95,91722.0,60.14,60.14,59.93,59.95,91722.0
2025-06-02 15:35:00,59.94,59.99,59.84,59.92,80094.0,59.94,59.99,59.84,59.92,80094.0
2025-06-02 15:40:00,59.92,59.92,59.81,59.82,66462.0,59.92,59.92,59.81,59.82,66462.0
2025-06-02 15:45:00,59.82,59.87,59.78,59.83,78712.0,59.82,59.87,59.78,59.83,78712.0
2025-06-02 15:50:00,59.83,59.96,59.71,59.77,163586.0,59.83,59.96,59.71,59.77,163586.0
2025-06-02 15:55:00,59.78,60.07,59.78,60.02,635125.0,59.78,60.07,59.78,60.02,635125.0
2025-06-03 09:30:00,60.42,60.51,59.89,60.05,309722.0,60.42,60.51,59.89,60.05,309722.0
2025-06-03 09:35:00,60.04,60.62,59.96,60.51,61326.0,60.04,60.62,59.96,60.51,61326.0
2025-06-03 09:40:00,60.51,60.95,60.5,60.94,81714.0,60.51,60.95,60.5,60.94,81714.0
2025-06-03 09:45:00,60.94,60.99,60.79,60.85,71857.0,60.94,60.99,60.79,60.85,71857.0
2025-06-03 09:50:00,60.86,61.3,60.83,61.29,186144.0,60.86,61.3,60.83,61.29,186144.0
2025-06-03 09:55:00,61.3,61.55,61.18,61.52,130891.0,61.3,61.55,61.18,61.52,130891.0
2025-06-03 10:00:00,61.54,61.66,61.35,61.36,112959.0,61.54,61.66,61.35,61.36,112959.0
2025-06-03 10:05:00,61.36,61.52,61.11,61.3,148649.0,61.36,61.52,61.11,61.3,148649.0
2025-06-03 10:10:00,61.3,61.62,61.27,61.59,74687.0,61.3,61.62,61.27,61.59,74687.0
2025-06-03 10:15:00,61.58,62.0,61.52,61.9,132594.0,61.58,62.0,61.52,61.9,132594.0
2025-06-03 10:20:00,61.91,61.93,61.75,61.87,136983.0,61.91,61.93,61.75,61.87,136983.0
2025-06-03 10:25:00,61.86,61.92,61.78,61.86,119150.0,61.86,61.92,61.78,61.86,119150.0
2025-06-03 10:30:00,61.87,61.99,61.83,61.95,43515.0,61.87,61.99,61.83,61.95,43515.0
2025-06-03 10:35:00,61.94,62.08,61.89,62.0,55701.0,61.94,62.08,61.89,62.0,55701.0
2025-06-03 10:40:00,62.0,62.12,61.95,62.07,69175.0,62.0,62.12,61.95,62.07,69175.0
2025-06-03 10:45:00,62.07,62.41,62.05,62.4,60518.0,62.07,62.41,62.05,62.4,60518.0
2025-06-03 10:50:00,62.4,62.51,62.3,62.31,97433.0,62.4,62.51,62.3,62.31,97433.0
2025-06-03 10:55:00,62.31,62.4,62.25,62.38,134608.0,62.31,62.4,62.25,62.38,134608.0
2025-06-03 11:00:00,62.38,62.52,62.35,62.48,82990.0,62.38,62.52,62.35,62.48,82990.0
2025-06-03 11:05:00,62.48,62.51,62.25,62.33,77980.0,62.48,62.51,62.25,62.33,77980.0
2025-06-03 11:10:00,62.33,62.35,62.19,62.2,59601.0,62.33,62.35,62.19,62.2,59601.0
2025-06-03 11:15:00,62.2,62.23,62.09,62.21,47797.0,62.2,62.23,62.09,62.21,47797.0
2025-06-03 11:20:00,62.22,62.54,62.21,62.52,34914.0,62.22,62.54,62.21,62.52,34914.0
2025-06-03 11:25:00,62.53,62.65,62.52,62.62,113358.0,62.53,62.65,62.52,62.62,113358.0
2025-06-03 11:30:00,62.62,62.66,62.54,62.66,95993.0,62.62,62.66,62.54,62.66,95993.0
2025-06-03 11:35:00,62.67,62.8,62.63,62.76,102207.0,62.67,62.8,62.63,62.76,102207.0
2025-06-03 11:40:00,62.76,62.85,62.74,62.79,101652.0,62.76,62.85,62.74,62.79,101652.0
2025-06-03 11:45:00,62.8,62.83,62.73,62.75,108670.0,62.8,62.83,62.73,62.75,108670.0
2025-06-03 11:50:00,62.76,62.77,62.61,62.65,118629.0,62.76,62.77,62.61,62.65,118629.0
2025-06-03 11:55:00,62.64,62.93,62.63,62.93,58773.0,62.64,62.93,62.63,62.93,58773.0
2025-06-03 12:00:00,62.93,63.12,62.92,63.12,72752.0,62.93,63.12,62.92,63.12,72752.0
2025-06-03 12:05:00,63.12,63.21,62.96,62.98,113685.0,63.12,63.21,62.96,62.98,113685.0
2025-06-03 12:10:00,62.97,63.18,62.97,63.17,95216.0,62.97,63.18,62.97,63.17,95216.0
2025-06-03 12:15:00,63.17,63.22,63.11,63.18,84309.0,63.17,63.22,63.11,63.18,84309.0
2025-06-03 12:20:00,63.19,63.21,63.0,63.21,97263.0,63.19,63.21,63.0,63.21,97263.0
2025-06-03 12:25:00,63.21,63.27,63.17,63.25,56942.0,63.21,63.27,63.17,63.25,56942.0
2025-06-03 12:30:00,63.25,63.36,63.24,63.32,40793.0,63.25,63.36,63.24,63.32,40793.0
2025-06-03 12:35:00,63.3,63.51,63.29,63.49,67235.0,63.3,63.51,63.29,63.49,67235.0
2025-06-03 12:40:00,63.49,63.52,63.39,63.45,164969.0,63.49,63.52,63.39,63.45,164969.0
2025-06-03 12:45:00,63.44,63.55,63.44,63.51,89682.0,63.44,63.55,63.44,63.51,89682.0
2025-06-03 12:50:00,63.52,63.62,63.52,63.61,51326.0,63.52,63.62,63.52,63.61,51326.0
2025-06-03 12:55:00,63.61,63.66,63.59,63.63,73349.0,63.61,63.66,63.59,63.63,73349.0
2025-06-03 13:00:00,63.64,63.67,63.48,63.53,105804.0,63.64,63.67,63.48,63.53,105804.0
2025-06-03 13:05:00,63.54,63.55,63.28,63.42,106925.0,63.54,63.55,63.28,63.42,106925.0
2025-06-03 13:10:00,63.42,63.46,63.22,63.24,60053.0,63.42,63.46,63.22,63.24,60053.0
2025-06-03 13:15:00,63.24,63.36,63.2,63.33,109829.0,63.24,63.36,63.2,63.33,109829.0
2025-06-03 13:20:00,63.33,63.35,63.16,63.19,85997.0,63.33,63.35,63.16,63.19,85997.0
2025-06-03 13:25:00,63.2,63.24,63.14,63.2,84157.0,63.2,63.24,63.14,63.2,84157.0
2025-06-03 13:30:00,63.21,63.3,63.16,63.29,47574.0,63.21,63.3,63.16,63.29,47574.0
2025-06-03 13:35:00,63.29,63.32,63.24,63.28,52587.0,63.29,63.32,63.24,63.28,52587.0
2025-06-03 13:40:00,63.29,63.38,63.17,63.33,72867.0,63.29,63.38,63.17,63.33,72867.0
2025-06-03 13:45:00,63.34,63.8,63.3,63.8,171451.0,63.34,63.8,63.3,63.8,171451.0
2025-06-03 13:50:00,63.8,63.91,63.63,63.86,239418.0,63.8,63.91,63.63,63.86,239418.0
2025-06-03 13:55:00,63.86,63.97,63.63,63.82,175947.0,63.86,63.97,63.63,63.82,175947.0
2025-06-03 14:00:00,63.82,63.83,63.53,63.68,187573.0,63.82,63.83,63.53,63.68,187573.0
2025-06-03 14:05:00,63.68,63.76,63.57,63.64,130672.0,63.68,63.76,63.57,63.64,130672.0
2025-06-03 14:10:00,63.64,63.64,63.19,63.2,236199.0,63.64,63.64,63.19,63.2,236199.0
2025-06-03 14:15:00,63.21,63.21,62.99,63.19,105980.0,63.21,63.21,62.99,63.19,105980.0
2025-06-03 14:20:00,63.19,63.42,63.18,63.34,62038.0,63.19,63.42,63.18,63.34,62038.0
2025-06-03 14:25:00,63.34,63.37,63.25,63.3,42133.0,63.34,63.37,63.25,63.3,42133.0
2025-06-03 14:30:00,63.3,63.54,63.28,63.43,87317.0,63.3,63.54,63.28,63.43,87317.0
2025-06-03 14:35:00,63.42,63.48,63.35,63.44,65997.0,63.42,63.48,63.35,63.44,65997.0
2025-06-03 14:40:00,63.45,63.51,63.33,63.5,110426.0,63.45,63.51,63.33,63.5,110426.0
2025-06-03 14:45:00,63.51,63.54,63.43,63.45,66809.0,63.51,63.54,63.43,63.45,66809.0
2025-06-03 14:50:00,63.46,63.49,63.31,63.46,84412.0,63.46,63.49,63.31,63.46,84412.0
2025-06-03 14:55:00,63.46,63.54,63.42,63.53,82610.0,63.46,63.54,63.42,63.53,82610.0
2025-06-03 15:00:00,63.53,63.54,63.46,63.49,82778.0,63.53,63.54,63.46,63.49,82778.0
2025-06-03 15:05:00,63.49,63.55,63.4,63.49,84197.0,63.49,63.55,63.4,63.49,84197.0
2025-06-03 15:10:00,63.49,63.52,63.41,63.49,139260.0,63.49,63.52,63.41,63.49,139260.0
2025-06-03 15:15:00,63.48,63.57,63.48,63.51,98804.0,63.48,63.57,63.48,63.51,98804.0
2025-06-03 15:20:00,63.5,63.68,63.47,63.67,81991.0,63.5,63.68,63.47,63.67,81991.0
2025-06-03 15:25:00,63.68,63.71,63.57,63.69,104517.0,63.68,63.71,63.57,63.69,104517.0
2025-06-03 15:30:00,63.68,63.79,63.61,63.68,192648.0,63.68,63.79,63.61,63.68,192648.0
2025-06-03 15:35:00,63.68,63.86,63.67,63.75,154882.0,63.68,63.86,63.67,63.75,154882.0
2025-06-03 15:40:00,63.76,63.81,63.55,63.59,160846.0,63.76,63.81,63.55,63.59,160846.0
2025-06-03 15:45:00,63.59,63.82,63.56,63.61,262984.0,63.59,63.82,63.56,63.61,262984.0
2025-06-03 15:50:00,63.62,63.99,63.58,63.88,373378.0,63.62,63.99,63.58,63.88,373378.0
2025-06-03 15:55:00,63.87,64.08,63.82,63.85,1191995.0,63.87,64.08,63.82,63.85,1191995.0
2025-06-04 09:30:00,64.35,64.46,64.01,64.25,175993.0,64.35,64.46,64.01,64.25,175993.0
2025-06-04 09:35:00,64.26,64.32,64.05,64.3,72700.0,64.26,64.32,64.05,64.3,72700.0
2025-06-04 09:40:00,64.29,64.68,64.23,64.45,78874.0,64.29,64.68,64.23,64.45,78874.0
2025-06-04 09:45:00,64.47,64.56,64.25,64.25,82678.0,64.47,64.56,64.25,64.25,82678.0
2025-06-04 09:50:00,64.24,64.25,63.95,64.04,158570.0,64.24,64.25,63.95,64.04,158570.0
2025-06-04 09:55:00,64.04,64.06,63.78,63.92,98427.0,64.04,64.06,63.78,63.92,98427.0
2025-06-04 10:00:00,63.9,63.92,63.1,63.13,137095.0,63.9,63.92,63.1,63.13,137095.0
2025-06-04 10:05:00,63.16,63.38,63.05,63.31,114417.0,63.16,63.38,63.05,63.31,114417.0
2025-06-04 10:10:00,63.34,63.58,63.34,63.56,83212.0,63.34,63.58,63.34,63.56,83212.0
2025-06-04 10:15:00,63.54,63.94,63.53,63.78,70524.0,63.54,63.94,63.53,63.78,70524.0
2025-06-04 10:20:00,63.78,63.79,63.39,63.59,42665.0,63.78,63.79,63.39,63.59,42665.0
2025-06-04 10:25:00,63.61,64.02,63.57,63.94,63427.0,63.61,64.02,63.57,63.94,63427.0
2025-06-04 10:30:00,63.94,64.11,63.92,64.03,69622.0,63.94,64.11,63.92,64.03,69622.0
2025-06-04 10:35:00,64.04,64.2,63.92,63.96,61558.0,64.04,64.2,63.92,63.96,61558.0
2025-06-04 10:40:00,63.96,64.11,63.83,64.05,47855.0,63.96,64.11,63.83,64.05,47855.0
2025-06-04 10:45:00,64.05,64.24,63.94,64.1,50337.0,64.05,64.24,63.94,64.1,50337.0
2025-06-04 10:50:00,64.11,64.24,64.06,64.24,35505.0,64.11,64.24,64.06,64.24,35505.0
2025-06-04 10:55:00,64.24,64.45,64.23,64.44,56482.0,64.24,64.45,64.23,64.44,56482.0
2025-06-04 11:00:00,64.43,64.7,64.38,64.67,62746.0,64.43,64.7,64.38,64.67,62746.0
2025-06-04 11:05:00,64.69,64.75,64.53,64.56,102260.0,64.69,64.75,64.53,64.56,102260.0
2025-06-04 11:10:00,64.56,64.69,64.51,64.54,101960.0,64.56,64.69,64.51,64.54,101960.0
2025-06-04 11:15:00,64.55,64.66,64.45,64.65,85762.0,64.55,64.66,64.45,64.65,85762.0
2025-06-04 11:20:00,64.64,64.69,64.51,64.67,74377.0,64.64,64.69,64.51,64.67,74377.0
2025-06-04 11:25:00,64.68,64.89,64.6,64.72,88619.0,64.68,64.89,64.6,64.72,88619.0
2025-06-04 11:30:00,64.72,64.74,64.48,64.52,66833.0,64.72,64.74,64.48,64.52,66833.0
2025-06-04 11:35:00,64.52,64.69,64.49,64.69,39807.0,64.52,64.69,64.49,64.69,39807.0
2025-06-04 11:40:00,64.68,64.73,64.51,64.55,65019.0,64.68,64.73,64.51,64.55,65019.0
2025-06-04 11:45:00,64.54,64.7,64.52,64.65,45017.0,64.54,64.7,64.52,64.65,45017.0
2025-06-04 11:50:00,64.65,64.88,64.65,64.86,34737.0,64.65,64.88,64.65,64.86,34737.0
2025-06-04 11:55:00,64.85,64.88,64.7,64.75,37582.0,64.85,64.88,64.7,64.75,37582.0
2025-06-04 12:00:00,64.74,64.79,64.63,64.64,33689.0,64.74,64.79,64.63,64.64,33689.0
2025-06-04 12:05:00,64.66,64.75,64.63,64.69,20244.0,64.66,64.75,64.63,64.69,20244.0
2025-06-04 12:10:00,64.7,64.71,64.53,64.58,22755.0,64.7,64.71,64.53,64.58,22755.0
2025-06-04 12:15:00,64.58,64.79,64.58,64.79,23639.0,64.58,64.79,64.58,64.79,23639.0
2025-06-04 12:20:00,64.8,64.83,64.67,64.7,23907.0,64.8,64.83,64.67,64.7,23907.0
2025-06-04 12:25:00,64.71,64.91,64.71,64.83,47674.0,64.71,64.91,64.71,64.83,47674.0
2025-06-04 12:30:00,64.84,64.88,64.76,64.83,20879.0,64.84,64.88,64.76,64.83,20879.0
2025-06-04 12:35:00,64.8,64.85,64.65,64.69,44034.0,64.8,64.85,64.65,64.69,44034.0
2025-06-04 12:40:00,64.69,64.78,64.66,64.76,28160.0,64.69,64.78,64.66,64.76,28160.0
2025-06-04 12:45:00,64.75,64.87,64.73,64.87,21941.0,64.75,64.87,64.73,64.87,21941.0
2025-06-04 12:50:00,64.87,64.98,64.86,64.93,40338.0,64.87,64.98,64.86,64.93,40338.0
2025-06-04 12:55:00,64.93,64.95,64.85,64.88,43139.0,64.93,64.95,64.85,64.88,43139.0
2025-06-04 13:00:00,64.89,65.01,64.84,64.99,68969.0,64.89,65.01,64.84,64.99,68969.0
2025-06-04 13:05:00,64.99,64.99,64.81,64.87,21779.0,64.99,64.99,64.81,64.87,21779.0
2025-06-04 13:10:00,64.86,64.98,64.86,64.91,80988.0,64.86,64.98,64.86,64.91,80988.0
2025-06-04 13:15:00,64.91,64.93,64.8,64.82,24542.0,64.91,64.93,64.8,64.82,24542.0
2025-06-04 13:20:00,64.82,64.93,64.81,64.91,32756.0,64.82,64.93,64.81,64.91,32756.0
2025-06-04 13:25:00,64.9,65.03,64.88,64.99,34348.0,64.9,65.03,64.88,64.99,34348.0
2025-06-04 13:30:00,65.0,65.03,64.9,65.01,26918.0,65.0,65.03,64.9,65.01,26918.0
2025-06-04 13:35:00,65.02,65.09,64.96,65.02,41250.0,65.02,65.09,64.96,65.02,41250.0
2025-06-04 13:40:00,65.01,65.01,64.88,64.9,27019.0,65.01,65.01,64.88,64.9,27019.0
2025-06-04 13:45:00,64.9,65.0,64.89,64.97,27345.0,64.9,65.0,64.89,64.97,27345.0
2025-06-04 13:50:00,64.98,65.08,64.95,65.07,33787.0,64.98,65.08,64.95,65.07,33787.0
2025-06-04 13:55:00,65.08,65.15,65.04,65.05,36293.0,65.08,65.15,65.04,65.05,36293.0
2025-06-04 14:00:00,65.03,65.12,64.99,65.02,37405.0,65.03,65.12,64.99,65.02,37405.0
2025-06-04 14:05:00,65.01,65.11,64.96,65.0,45786.0,65.01,65.11,64.96,65.0,45786.0
2025-06-04 14:10:00,65.0,65.09,64.97,65.07,34404.0,65.0,65.09,64.97,65.07,34404.0
2025-06-04 14:15:00,65.08,65.15,65.08,65.14,37004.0,65.08,65.15,65.08,65.14,37004.0
2025-06-04 14:20:00,65.14,65.21,65.11,65.18,27506.0,65.14,65.21,65.11,65.18,27506.0
2025-06-04 14:25:00,65.17,65.17,65.07,65.12,34051.0,65.17,65.17,65.07,65.12,34051.0
2025-06-04 14:30:00,65.12,65.26,65.11,65.21,41733.0,65.12,65.26,65.11,65.21,41733.0
2025-06-04 14:35:00,65.22,65.28,65.11,65.14,40983.0,65.22,65.28,65.11,65.14,40983.0
2025-06-04 14:40:00,65.14,65.26,65.09,65.25,33679.0,65.14,65.26,65.09,65.25,33679.0
2025-06-04 14:45:00,65.25,65.25,65.11,65.12,38787.0,65.25,65.25,65.11,65.12,38787.0
2025-06-04 14:50:00,65.12,65.12,64.99,65.12,60058.0,65.12,65.12,64.99,65.12,60058.0
2025-06-04 14:55:00,65.13,65.13,65.03,65.07,30192.0,65.13,65.13,65.03,65.07,30192.0
2025-06-04 15:00:00,65.07,65.19,65.02,65.14,27257.0,65.07,65.19,65.02,65.14,27257.0
2025-06-04 15:05:00,65.14,65.27,65.12,65.13,40148.0,65.14,65.27,65.12,65.13,40148.0
2025-06-04 15:10:00,65.14,65.21,65.12,65.17,42312.0,65.14,65.21,65.12,65.17,42312.0
2025-06-04 15:15:00,65.17,65.22,65.1,65.15,37761.0,65.17,65.22,65.1,65.15,37761.0
2025-06-04 15:20:00,65.15,65.19,65.06,65.07,50080.0,65.15,65.19,65.06,65.07,50080.0
2025-06-04 15:25:00,65.07,65.08,64.94,64.97,59986.0,65.07,65.08,64.94,64.97,59986.0
2025-06-04 15:30:00,64.95,64.96,64.75,64.76,54555.0,64.95,64.96,64.75,64.76,54555.0
2025-06-04 15:35:00,64.75,64.81,64.71,64.72,100412.0,64.75,64.81,64.71,64.72,100412.0
2025-06-04 15:40:00,64.72,64.74,64.58,64.73,86879.0,64.72,64.74,64.58,64.73,86879.0
2025-06-04 15:45:00,64.73,64.76,64.54,64.56,98090.0,64.73,64.76,64.54,64.56,98090.0
2025-06-04 15:50:00,64.55,64.77,64.53,64.71,299007.0,64.55,64.77,64.53,64.71,299007.0
2025-06-04 15:55:00,64.71,64.81,64.6,64.66,405146.0,64.71,64.81,64.6,64.66,405146.0
2025-06-05 09:30:00,65.04,66.0,65.0,65.97,155925.0,65.04,66.0,65.0,65.97,155925.0
2025-06-05 09:35:00,65.95,66.32,65.73,65.73,145011.0,65.95,66.32,65.73,65.73,145011.0
2025-06-05 09:40:00,65.72,65.99,65.6,65.85,132500.0,65.72,65.99,65.6,65.85,132500.0
2025-06-05 09:45:00,65.84,65.86,65.33,65.38,112344.0,65.84,65.86,65.33,65.38,112344.0
2025-06-05 09:50:00,65.39,65.53,64.94,65.01,75178.0,65.39,65.53,64.94,65.01,75178.0
2025-06-05 09:55:00,65.03,65.08,64.55,64.67,98750.0,65.03,65.08,64.55,64.67,98750.0
2025-06-05 10:00:00,64.69,64.98,64.67,64.92,71580.0,64.69,64.98,64.67,64.92,71580.0
2025-06-05 10:05:00,64.94,65.03,64.58,64.58,70580.0,64.94,65.03,64.58,64.58,70580.0
2025-06-05 10:10:00,64.59,64.74,64.53,64.53,46815.0,64.59,64.74,64.53,64.53,46815.0
2025-06-05 10:15:00,64.57,64.74,64.53,64.6,52106.0,64.57,64.74,64.53,64.6,52106.0
2025-06-05 10:20:00,64.6,65.05,64.54,65.01,29383.0,64.6,65.05,64.54,65.01,29383.0
2025-06-05 10:25:00,65.02,65.14,64.98,65.08,26993.0,65.02,65.14,64.98,65.08,26993.0
2025-06-05 10:30:00,65.09,65.09,64.57,64.59,40156.0,65.09,65.09,64.57,64.59,40156.0
2025-06-05 10:35:00,64.6,65.01,64.45,64.95,67872.0,64.6,65.01,64.45,64.95,67872.0
2025-06-05 10:40:00,64.95,65.34,64.82,65.16,43192.0,64.95,65.34,64.82,65.16,43192.0
2025-06-05 10:45:00,65.17,65.44,65.05,65.05,84767.0,65.17,65.44,65.05,65.05,84767.0
2025-06-05 10:50:00,65.06,65.1,64.93,65.06,44046.0,65.06,65.1,64.93,65.06,44046.0
2025-06-05 10:55:00,65.06,65.35,64.99,65.27,42015.0,65.06,65.35,64.99,65.27,42015.0
2025-06-05 11:00:00,65.3,65.33,65.18,65.18,47543.0,65.3,65.33,65.18,65.18,47543.0
2025-06-05 11:05:00,65.19,65.19,65.07,65.1,29514.0,65.19,65.19,65.07,65.1,29514.0
2025-06-05 11:10:00,65.09,65.21,65.09,65.17,24783.0,65.09,65.21,65.09,65.17,24783.0
2025-06-05 11:15:00,65.16,65.37,65.16,65.3,83766.0,65.16,65.37,65.16,65.3,83766.0
2025-06-05 11:20:00,65.3,65.46,65.25,65.35,56586.0,65.3,65.46,65.25,65.35,56586.0
2025-06-05 11:25:00,65.35,65.5,65.32,65.48,67392.0,65.35,65.5,65.32,65.48,67392.0
2025-06-05 11:30:00,65.48,65.71,65.47,65.69,79454.0,65.48,65.71,65.47,65.69,79454.0
2025-06-05 11:35:00,65.69,65.85,65.66,65.81,56349.0,65.69,65.85,65.66,65.81,56349.0
2025-06-05 11:40:00,65.81,66.12,65.8,66.11,94032.0,65.81,66.12,65.8,66.11,94032.0
2025-06-05 11:45:00,66.11,66.18,66.04,66.16,68266.0,66.11,66.18,66.04,66.16,68266.0
2025-06-05 11:50:00,66.16,66.22,66.13,66.21,88221.0,66.16,66.22,66.13,66.21,88221.0
2025-06-05 11:55:00,66.22,66.37,66.19,66.22,107661.0,66.22,66.37,66.19,66.22,107661.0
2025-06-05 12:00:00,66.22,66.31,66.16,66.23,58379.0,66.22,66.31,66.16,66.23,58379.0
2025-06-05 12:05:00,66.23,66.33,65.92,65.96,52167.0,66.23,66.33,65.92,65.96,52167.0
2025-06-05 12:10:00,65.97,66.05,65.92,65.96,34277.0,65.97,66.05,65.92,65.96,34277.0
2025-06-05 12:15:00,65.95,65.95,65.65,65.73,79389.0,65.95,65.95,65.65,65.73,79389.0
2025-06-05 12:20:00,65.73,65.86,65.69,65.81,51006.0,65.73,65.86,65.69,65.81,51006.0
2025-06-05 12:25:00,65.81,65.94,65.77,65.87,90138.0,65.81,65.94,65.77,65.87,90138.0
2025-06-05 12:30:00,65.87,65.96,65.83,65.84,83067.0,65.87,65.96,65.83,65.84,83067.0
2025-06-05 12:35:00,65.83,65.84,65.63,65.65,69008.0,65.83,65.84,65.63,65.65,69008.0
2025-06-05 12:40:00,65.65,65.67,65.49,65.51,35221.0,65.65,65.67,65.49,65.51,35221.0
2025-06-05 12:45:00,65.5,65.5,65.13,65.17,41902.0,65.5,65.5,65.13,65.17,41902.0
2025-06-05 12:50:00,65.17,65.46,65.06,65.21,138789.0,65.17,65.46,65.06,65.21,138789.0
2025-06-05 12:55:00,65.21,65.33,65.15,65.17,35089.0,65.21,65.33,65.15,65.17,35089.0
2025-06-05 13:00:00,65.16,65.25,64.98,65.24,114633.0,65.16,65.25,64.98,65.24,114633.0
2025-06-05 13:05:00,65.24,65.43,65.15,65.42,61085.0,65.24,65.43,65.15,65.42,61085.0
2025-06-05 13:10:00,65.43,65.51,65.36,65.39,78390.0,65.43,65.51,65.36,65.39,78390.0
2025-06-05 13:15:00,65.4,65.51,65.37,65.38,48661.0,65.4,65.51,65.37,65.38,48661.0
2025-06-05 13:20:00,65.37,65.56,65.35,65.54,35172.0,65.37,65.56,65.35,65.54,35172.0
2025-06-05 13:25:00,65.53,65.63,65.5,65.6,31514.0,65.53,65.63,65.5,65.6,31514.0
2025-06-05 13:30:00,65.62,65.69,65.54,65.55,35063.0,65.62,65.69,65.54,65.55,35063.0
2025-06-05 13:35:00,65.56,65.57,65.45,65.46,32050.0,65.56,65.57,65.45,65.46,32050.0
2025-06-05 13:40:00,65.46,65.48,65.34,65.44,43824.0,65.46,65.48,65.34,65.44,43824.0
2025-06-05 13:45:00,65.44,65.44,65.26,65.32,44925.0,65.44,65.44,65.26,65.32,44925.0
2025-06-05 13:50:00,65.32,65.35,65.23,65.27,48023.0,65.32,65.35,65.23,65.27,48023.0
2025-06-05 13:55:00,65.27,65.29,65.09,65.17,46568.0,65.27,65.29,65.09,65.17,46568.0
2025-06-05 14:00:00,65.18,65.28,65.06,65.13,85788.0,65.18,65.28,65.06,65.13,85788.0
2025-06-05 14:05:00,65.12,65.12,64.93,65.02,37978.0,65.12,65.12,64.93,65.02,37978.0
2025-06-05 14:10:00,65.02,65.05,64.9,64.92,38968.0,65.02,65.05,64.9,64.92,38968.0
2025-06-05 14:15:00,64.93,64.93,64.61,64.79,61284.0,64.93,64.93,64.61,64.79,61284.0
2025-06-05 14:20:00,64.79,65.03,64.79,65.0,45987.0,64.79,65.03,64.79,65.0,45987.0
2025-06-05 14:25:00,65.02,65.07,64.92,64.95,46208.0,65.02,65.07,64.92,64.95,46208.0
2025-06-05 14:30:00,64.94,64.98,64.83,64.94,39227.0,64.94,64.98,64.83,64.94,39227.0
2025-06-05 14:35:00,64.94,65.08,64.86,65.0,56536.0,64.94,65.08,64.86,65.0,56536.0
2025-06-05 14:40:00,64.99,65.04,64.84,64.94,41545.0,64.99,65.04,64.84,64.94,41545.0
2025-06-05 14:45:00,64.94,65.01,64.9,64.91,34653.0,64.94,65.01,64.9,64.91,34653.0
2025-06-05 14:50:00,64.92,64.98,64.74,64.76,43952.0,64.92,64.98,64.74,64.76,43952.0
2025-06-05 14:55:00,64.76,64.93,64.73,64.73,37784.0,64.76,64.93,64.73,64.73,37784.0
2025-06-05 15:00:00,64.74,64.76,64.62,64.7,46648.0,64.74,64.76,64.62,64.7,46648.0
2025-06-05 15:05:00,64.69,64.74,64.6,64.64,40514.0,64.69,64.74,64.6,64.64,40514.0
2025-06-05 15:10:00,64.64,64.73,64.25,64.29,53395.0,64.64,64.73,64.25,64.29,53395.0
2025-06-05 15:15:00,64.28,64.37,63.73,63.87,72377.0,64.28,64.37,63.73,63.87,72377.0
2025-06-05 15:20:00,63.85,63.92,63.64,63.68,82195.0,63.85,63.92,63.64,63.68,82195.0
2025-06-05 15:25:00,63.69,64.1,63.63,64.09,82642.0,63.69,64.1,63.63,64.09,82642.0
2025-06-05 15:30:00,64.1,64.37,64.08,64.37,60844.0,64.1,64.37,64.08,64.37,60844.0
2025-06-05 15:35:00,64.37,64.72,64.36,64.59,64502.0,64.37,64.72,64.36,64.59,64502.0
2025-06-05 15:40:00,64.58,64.61,64.38,64.47,61116.0,64.58,64.61,64.38,64.47,61116.0
2025-06-05 15:45:00,64.45,64.57,64.38,64.53,84126.0,64.45,64.57,64.38,64.53,84126.0
2025-06-05 15:50:00,64.51,64.68,64.24,64.38,185893.0,64.51,64.68,64.24,64.38,185893.0
2025-06-05 15:55:00,64.39,64.61,64.22,64.32,883948.0,64.39,64.61,64.22,64.32,883948.0
2025-06-06 09:30:00,65.69,65.72,65.09,65.3,130101.0,65.69,65.72,65.09,65.3,130101.0
2025-06-06 09:35:00,65.35,65.5,65.14,65.4,93241.0,65.35,65.5,65.14,65.4,93241.0
2025-06-06 09:40:00,65.43,65.57,65.32,65.55,59667.0,65.43,65.57,65.32,65.55,59667.0
2025-06-06 09:45:00,65.54,65.68,65.3,65.4,75188.0,65.54,65.68,65.3,65.4,75188.0
2025-06-06 09:50:00,65.41,65.74,65.41,65.63,56099.0,65.41,65.74,65.41,65.63,56099.0
2025-06-06 09:55:00,65.63,65.64,65.31,65.43,42691.0,65.63,65.64,65.31,65.43,42691.0
2025-06-06 10:00:00,65.44,65.65,65.42,65.6,76756.0,65.44,65.65,65.42,65.6,76756.0
2025-06-06 10:05:00,65.62,65.9,65.61,65.81,44815.0,65.62,65.9,65.61,65.81,44815.0
2025-06-06 10:10:00,65.8,65.8,65.52,65.62,61112.0,65.8,65.8,65.52,65.62,61112.0
2025-06-06 10:15:00,65.63,65.81,65.59,65.69,45766.0,65.63,65.81,65.59,65.69,45766.0
2025-06-06 10:20:00,65.69,65.91,65.69,65.85,45066.0,65.69,65.91,65.69,65.85,45066.0
2025-06-06 10:25:00,65.84,65.85,65.53,65.6,33582.0,65.84,65.85,65.53,65.6,33582.0
2025-06-06 10:30:00,65.61,65.71,65.57,65.66,25825.0,65.61,65.71,65.57,65.66,25825.0
2025-06-06 10:35:00,65.66,65.81,65.65,65.79,22466.0,65.66,65.81,65.65,65.79,22466.0
2025-06-06 10:40:00,65.79,65.87,65.76,65.81,37699.0,65.79,65.87,65.76,65.81,37699.0
2025-06-06 10:45:00,65.8,65.93,65.74,65.9,32705.0,65.8,65.93,65.74,65.9,32705.0
2025-06-06 10:50:00,65.91,66.05,65.9,66.01,85178.0,65.91,66.05,65.9,66.01,85178.0
2025-06-06 10:55:00,66.01,66.06,65.86,65.91,50723.0,66.01,66.06,65.86,65.91,50723.0
2025-06-06 11:00:00,65.91,65.91,65.78,65.89,48695.0,65.91,65.91,65.78,65.89,48695.0
2025-06-06 11:05:00,65.88,66.02,65.85,65.93,57901.0,65.88,66.02,65.85,65.93,57901.0
2025-06-06 11:10:00,65.94,66.02,65.84,65.93,50412.0,65.94,66.02,65.84,65.93,50412.0
2025-06-06 11:15:00,65.93,65.95,65.5,65.53,142237.0,65.93,65.95,65.5,65.53,142237.0
2025-06-06 11:20:00,65.51,65.7,65.41,65.66,36105.0,65.51,65.7,65.41,65.66,36105.0
2025-06-06 11:25:00,65.66,65.75,65.57,65.75,176734.0,65.66,65.75,65.57,65.75,176734.0
2025-06-06 11:30:00,65.75,65.77,65.64,65.72,20476.0,65.75,65.77,65.64,65.72,20476.0
2025-06-06 11:35:00,65.73,65.8,65.67,65.79,21424.0,65.73,65.8,65.67,65.79,21424.0
2025-06-06 11:40:00,65.8,65.82,65.74,65.81,21522.0,65.8,65.82,65.74,65.81,21522.0
2025-06-06 11:45:00,65.79,65.85,65.78,65.8,12268.0,65.79,65.85,65.78,65.8,12268.0
2025-06-06 11:50:00,65.8,65.9,65.8,65.86,23166.0,65.8,65.9,65.8,65.86,23166.0
2025-06-06 11:55:00,65.86,65.89,65.77,65.86,13434.0,65.86,65.89,65.77,65.86,13434.0
2025-06-06 12:00:00,65.86,65.94,65.85,65.89,12705.0,65.86,65.94,65.85,65.89,12705.0
2025-06-06 12:05:00,65.9,65.95,65.87,65.94,67876.0,65.9,65.95,65.87,65.94,67876.0
2025-06-06 12:10:00,65.94,65.98,65.87,65.91,19644.0,65.94,65.98,65.87,65.91,19644.0
2025-06-06 12:15:00,65.89,65.89,65.82,65.85,21322.0,65.89,65.89,65.82,65.85,21322.0
2025-06-06 12:20:00,65.9,65.9,65.74,65.74,69370.0,65.9,65.9,65.74,65.74,69370.0
2025-06-06 12:25:00,65.73,65.78,65.54,65.55,71445.0,65.73,65.78,65.54,65.55,71445.0
2025-06-06 12:30:00,65.55,65.64,65.54,65.56,75731.0,65.55,65.64,65.54,65.56,75731.0
2025-06-06 12:35:00,65.55,65.57,65.49,65.5,19179.0,65.55,65.57,65.49,65.5,19179.0
2025-06-06 12:40:00,65.49,65.59,65.36,65.41,102309.0,65.49,65.59,65.36,65.41,102309.0
2025-06-06 12:45:00,65.44,65.47,65.38,65.45,83945.0,65.44,65.47,65.38,65.45,83945.0
2025-06-06 12:50:00,65.47,65.57,65.27,65.3,31768.0,65.47,65.57,65.27,65.3,31768.0
2025-06-06 12:55:00,65.31,65.46,65.16,65.46,50204.0,65.31,65.46,65.16,65.46,50204.0
2025-06-06 13:00:00,65.46,65.53,65.3,65.3,38049.0,65.46,65.53,65.3,65.3,38049.0
2025-06-06 13:05:00,65.31,65.32,65.21,65.25,42641.0,65.31,65.32,65.21,65.25,42641.0
2025-06-06 13:10:00,65.25,65.39,65.22,65.38,37472.0,65.25,65.39,65.22,65.38,37472.0
2025-06-06 13:15:00,65.37,65.54,65.34,65.53,20251.0,65.37,65.54,65.34,65.53,20251.0
2025-06-06 13:20:00,65.52,65.54,65.39,65.39,29854.0,65.52,65.54,65.39,65.39,29854.0
2025-06-06 13:25:00,65.38,65.48,65.38,65.45,19486.0,65.38,65.48,65.38,65.45,19486.0
2025-06-06 13:30:00,65.45,65.55,65.45,65.53,25061.0,65.45,65.55,65.45,65.53,25061.0
2025-06-06 13:35:00,65.53,65.53,65.41,65.47,54867.0,65.53,65.53,65.41,65.47,54867.0
2025-06-06 13:40:00,65.48,65.57,65.48,65.56,18440.0,65.48,65.57,65.48,65.56,18440.0
2025-06-06 13:45:00,65.56,65.59,65.52,65.59,14229.0,65.56,65.59,65.52,65.59,14229.0
2025-06-06 13:50:00,65.59,65.72,65.57,65.65,81914.0,65.59,65.72,65.57,65.65,81914.0
2025-06-06 13:55:00,65.66,65.8,65.65,65.73,44500.0,65.66,65.8,65.65,65.73,44500.0
2025-06-06 14:00:00,65.72,65.85,65.71,65.8,44034.0,65.72,65.85,65.71,65.8,44034.0
2025-06-06 14:05:00,65.82,65.87,65.81,65.87,17641.0,65.82,65.87,65.81,65.87,17641.0
2025-06-06 14:10:00,65.86,65.86,65.75,65.79,59061.0,65.86,65.86,65.75,65.79,59061.0
2025-06-06 14:15:00,65.79,65.87,65.75,65.86,64419.0,65.79,65.87,65.75,65.86,64419.0
2025-06-06 14:20:00,65.85,65.89,65.81,65.88,37596.0,65.85,65.89,65.81,65.88,37596.0
2025-06-06 14:25:00,65.87,65.88,65.81,65.84,72209.0,65.87,65.88,65.81,65.84,72209.0
2025-06-06 14:30:00,65.84,65.95,65.83,65.85,45481.0,65.84,65.95,65.83,65.85,45481.0
2025-06-06 14:35:00,65.84,65.91,65.78,65.79,72408.0,65.84,65.91,65.78,65.79,72408.0
2025-06-06 14:40:00,65.78,65.81,65.7,65.7,199209.0,65.78,65.81,65.7,65.7,199209.0
2025-06-06 14:45:00,65.7,65.73,65.51,65.57,52187.0,65.7,65.73,65.51,65.57,52187.0
2025-06-06 14:50:00,65.57,65.69,65.52,65.69,57458.0,65.57,65.69,65.52,65.69,57458.0
2025-06-06 14:55:00,65.69,65.7,65.59,65.61,29901.0,65.69,65.7,65.59,65.61,29901.0
2025-06-06 15:00:00,65.61,65.65,65.54,65.58,24458.0,65.61,65.65,65.54,65.58,24458.0
2025-06-06 15:05:00,65.58,65.6,65.53,65.55,22559.0,65.58,65.6,65.53,65.55,22559.0
2025-06-06 15:10:00,65.55,65.72,65.51,65.68,57093.0,65.55,65.72,65.51,65.68,57093.0
2025-06-06 15:15:00,65.67,65.77,65.61,65.62,74194.0,65.67,65.77,65.61,65.62,74194.0
2025-06-06 15:20:00,65.62,65.64,65.52,65.59,64162.0,65.62,65.64,65.52,65.59,64162.0
2025-06-06 15:25:00,65.59,65.72,65.58,65.67,61202.0,65.59,65.72,65.58,65.67,61202.0
2025-06-06 15:30:00,65.66,65.66,65.45,65.51,73040.0,65.66,65.66,65.45,65.51,73040.0
2025-06-06 15:35:00,65.51,65.54,65.3,65.37,121394.0,65.51,65.54,65.3,65.37,121394.0
2025-06-06 15:40:00,65.37,65.48,65.36,65.42,90072.0,65.37,65.48,65.36,65.42,90072.0
2025-06-06 15:45:00,65.42,65.43,65.12,65.15,154698.0,65.42,65.43,65.12,65.15,154698.0
2025-06-06 15:50:00,65.15,65.56,65.15,65.51,204582.0,65.15,65.56,65.15,65.51,204582.0
2025-06-06 15:55:00,65.5,65.5,65.22,65.23,554878.0,65.5,65.5,65.22,65.23,554878.0
2025-06-09 09:30:00,66.03,67.34,65.91,67.16,130566.0,66.03,67.34,65.91,67.16,130566.0
2025-06-09 09:35:00,67.14,67.27,66.58,66.6,95948.0,67.14,67.27,66.58,66.6,95948.0
2025-06-09 09:40:00,66.6,66.87,66.42,66.87,61998.0,66.6,66.87,66.42,66.87,61998.0
2025-06-09 09:45:00,66.89,66.94,66.72,66.84,81784.0,66.89,66.94,66.72,66.84,81784.0
2025-06-09 09:50:00,66.86,67.25,66.82,67.12,45555.0,66.86,67.25,66.82,67.12,45555.0
2025-06-09 09:55:00,67.1,67.12,66.83,66.89,59299.0,67.1,67.12,66.83,66.89,59299.0
2025-06-09 10:00:00,66.9,67.29,66.9,67.11,74018.0,66.9,67.29,66.9,67.11,74018.0
2025-06-09 10:05:00,67.1,67.27,67.02,67.25,102036.0,67.1,67.27,67.02,67.25,102036.0
2025-06-09 10:10:00,67.27,67.52,67.25,67.29,64626.0,67.27,67.52,67.25,67.29,64626.0
2025-06-09 10:15:00,67.3,67.58,67.28,67.29,55740.0,67.3,67.58,67.28,67.29,55740.0
2025-06-09 10:20:00,67.33,67.47,67.13,67.14,110267.0,67.33,67.47,67.13,67.14,110267.0
2025-06-09 10:25:00,67.13,67.35,67.06,67.22,104076.0,67.13,67.35,67.06,67.22,104076.0
2025-06-09 10:30:00,67.22,67.54,67.22,67.48,118804.0,67.22,67.54,67.22,67.48,118804.0
2025-06-09 10:35:00,67.47,67.77,67.44,67.7,53796.0,67.47,67.77,67.44,67.7,53796.0
2025-06-09 10:40:00,67.7,67.71,67.37,67.38,38035.0,67.7,67.71,67.37,67.38,38035.0
2025-06-09 10:45:00,67.38,67.41,67.03,67.05,43147.0,67.38,67.41,67.03,67.05,43147.0
2025-06-09 10:50:00,67.07,67.31,67.0,67.01,558974.0,67.07,67.31,67.0,67.01,558974.0
2025-06-09 10:55:00,67.01,67.18,66.88,67.17,46663.0,67.01,67.18,66.88,67.17,46663.0
2025-06-09 11:00:00,67.17,67.45,67.14,67.44,71778.0,67.17,67.45,67.14,67.44,71778.0
2025-06-09 11:05:00,67.44,67.61,67.4,67.58,44256.0,67.44,67.61,67.4,67.58,44256.0
2025-06-09 11:10:00,67.57,67.75,67.56,67.73,31878.0,67.57,67.75,67.56,67.73,31878.0
2025-06-09 11:15:00,67.72,67.75,67.38,67.43,73555.0,67.72,67.75,67.38,67.43,73555.0
2025-06-09 11:20:00,67.43,67.44,67.29,67.37,40804.0,67.43,67.44,67.29,67.37,40804.0
2025-06-09 11:25:00,67.37,67.37,67.23,67.27,39102.0,67.37,67.37,67.23,67.27,39102.0
2025-06-09 11:30:00,67.28,67.51,67.27,67.41,37035.0,67.28,67.51,67.27,67.41,37035.0
2025-06-09 11:35:00,67.41,67.51,67.35,67.49,60809.0,67.41,67.51,67.35,67.49,60809.0
2025-06-09 11:40:00,67.48,67.55,67.43,67.48,47366.0,67.48,67.55,67.43,67.48,47366.0
2025-06-09 11:45:00,67.49,67.54,67.39,67.44,46771.0,67.49,67.54,67.39,67.44,46771.0
2025-06-09 11:50:00,67.47,67.57,67.45,67.49,73129.0,67.47,67.57,67.45,67.49,73129.0
2025-06-09 11:55:00,67.5,67.6,67.47,67.53,26175.0,67.5,67.6,67.47,67.53,26175.0
2025-06-09 12:00:00,67.53,67.82,67.52,67.81,48143.0,67.53,67.82,67.52,67.81,48143.0
2025-06-09 12:05:00,67.81,67.84,67.66,67.77,31870.0,67.81,67.84,67.66,67.77,31870.0
2025-06-09 12:10:00,67.76,67.77,67.59,67.64,42695.0,67.76,67.77,67.59,67.64,42695.0
2025-06-09 12:15:00,67.64,67.68,67.6,67.64,39632.0,67.64,67.68,67.6,67.64,39632.0
2025-06-09 12:20:00,67.64,67.72,67.58,67.71,26970.0,67.64,67.72,67.58,67.71,26970.0
2025-06-09 12:25:00,67.73,67.73,67.62,67.66,20149.0,67.73,67.73,67.62,67.66,20149.0
2025-06-09 12:30:00,67.66,67.67,67.58,67.63,235521.0,67.66,67.67,67.58,67.63,235521.0
2025-06-09 12:35:00,67.65,67.81,67.63,67.81,31944.0,67.65,67.81,67.63,67.81,31944.0
2025-06-09 12:40:00,67.79,67.79,67.63,67.68,29579.0,67.79,67.79,67.63,67.68,29579.0
2025-06-09 12:45:00,67.67,67.67,67.52,67.59,36307.0,67.67,67.67,67.52,67.59,36307.0
2025-06-09 12:50:00,67.61,67.76,67.55,67.71,33560.0,67.61,67.76,67.55,67.71,33560.0
2025-06-09 12:55:00,67.71,67.77,67.68,67.74,477253.0,67.71,67.77,67.68,67.74,477253.0
2025-06-09 13:00:00,67.74,67.79,67.63,67.65,26684.0,67.74,67.79,67.63,67.65,26684.0
2025-06-09 13:05:00,67.65,67.76,67.63,67.74,34267.0,67.65,67.76,67.63,67.74,34267.0
2025-06-09 13:10:00,67.75,67.83,67.67,67.77,50952.0,67.75,67.83,67.67,67.77,50952.0
2025-06-09 13:15:00,67.76,67.85,67.75,67.77,24675.0,67.76,67.85,67.75,67.77,24675.0
2025-06-09 13:20:00,67.78,67.97,67.78,67.97,27428.0,67.78,67.97,67.78,67.97,27428.0
2025-06-09 13:25:00,67.98,68.11,67.98,68.02,36536.0,67.98,68.11,67.98,68.02,36536.0
2025-06-09 13:30:00,68.03,68.12,67.98,67.98,24930.0,68.03,68.12,67.98,67.98,24930.0
2025-06-09 13:35:00,67.99,68.17,67.94,68.16,17886.0,67.99,68.17,67.94,68.16,17886.0
2025-06-09 13:40:00,68.16,68.2,68.11,68.17,26666.0,68.16,68.2,68.11,68.17,26666.0
2025-06-09 13:45:00,68.17,68.28,68.13,68.22,81086.0,68.17,68.28,68.13,68.22,81086.0
2025-06-09 13:50:00,68.22,68.27,68.15,68.22,64458.0,68.22,68.27,68.15,68.22,64458.0
2025-06-09 13:55:00,68.23,68.24,68.13,68.21,36189.0,68.23,68.24,68.13,68.21,36189.0
2025-06-09 14:00:00,68.23,68.28,68.06,68.06,40060.0,68.23,68.28,68.06,68.06,40060.0
2025-06-09 14:05:00,68.06,68.15,68.0,68.15,35787.0,68.06,68.15,68.0,68.15,35787.0
2025-06-09 14:10:00,68.14,68.2,68.1,68.17,36097.0,68.14,68.2,68.1,68.17,36097.0
2025-06-09 14:15:00,68.17,68.25,68.13,68.25,46860.0,68.17,68.25,68.13,68.25,46860.0
2025-06-09 14:20:00,68.25,68.36,68.23,68.23,36486.0,68.25,68.36,68.23,68.23,36486.0
2025-06-09 14:25:00,68.23,68.28,68.13,68.23,89585.0,68.23,68.28,68.13,68.23,89585.0
2025-06-09 14:30:00,68.22,68.23,68.08,68.1,30245.0,68.22,68.23,68.08,68.1,30245.0
2025-06-09 14:35:00,68.1,68.19,68.05,68.1,30325.0,68.1,68.19,68.05,68.1,30325.0
2025-06-09 14:40:00,68.12,68.16,68.09,68.13,26302.0,68.12,68.16,68.09,68.13,26302.0
2025-06-09 14:45:00,68.13,68.21,68.13,68.17,32674.0,68.13,68.21,68.13,68.17,32674.0
2025-06-09 14:50:00,68.18,68.24,68.13,68.24,25015.0,68.18,68.24,68.13,68.24,25015.0
2025-06-09 14:55:00,68.23,68.4,68.22,68.23,68892.0,68.23,68.4,68.22,68.23,68892.0
2025-06-09 15:00:00,68.23,68.33,68.23,68.32,35327.0,68.23,68.33,68.23,68.32,35327.0
2025-06-09 15:05:00,68.32,68.35,68.25,68.33,55937.0,68.32,68.35,68.25,68.33,55937.0
2025-06-09 15:10:00,68.32,68.51,68.32,68.38,93423.0,68.32,68.51,68.32,68.38,93423.0
2025-06-09 15:15:00,68.38,68.38,68.27,68.31,36124.0,68.38,68.38,68.27,68.31,36124.0
2025-06-09 15:20:00,68.31,68.61,68.28,68.47,119513.0,68.31,68.61,68.28,68.47,119513.0
2025-06-09 15:25:00,68.47,68.47,68.34,68.38,72236.0,68.47,68.47,68.34,68.38,72236.0
2025-06-09 15:30:00,68.37,68.38,68.13,68.13,199283.0,68.37,68.38,68.13,68.13,199283.0
2025-06-09 15:35:00,68.12,68.31,68.1,68.16,104440.0,68.12,68.31,68.1,68.16,104440.0
2025-06-09 15:40:00,68.16,68.29,68.15,68.2,175122.0,68.16,68.29,68.15,68.2,175122.0
2025-06-09 15:45:00,68.2,68.22,67.89,67.94,186630.0,68.2,68.22,67.89,67.94,186630.0
2025-06-09 15:50:00,67.93,68.22,67.89,68.17,334827.0,67.93,68.22,67.89,68.17,334827.0
2025-06-09 15:55:00,68.17,68.25,68.01,68.01,697740.0,68.17,68.25,68.01,68.01,697740.0
2025-06-10 09:30:00,68.46,68.59,67.96,68.3,141596.0,68.46,68.59,67.96,68.3,141596.0
2025-06-10 09:35:00,68.31,68.37,67.8,68.15,61721.0,68.31,68.37,67.8,68.15,61721.0
2025-06-10 09:40:00,68.14,68.2,67.85,68.02,54167.0,68.14,68.2,67.85,68.02,54167.0
2025-06-10 09:45:00,68.03,68.05,67.66,67.95,98957.0,68.03,68.05,67.66,67.95,98957.0
2025-06-10 09:50:00,67.93,68.22,67.89,68.14,59958.0,67.93,68.22,67.89,68.14,59958.0
2025-06-10 09:55:00,68.13,68.71,68.06,68.65,153072.0,68.13,68.71,68.06,68.65,153072.0
2025-06-10 10:00:00,68.63,68.98,68.58,68.92,69570.0,68.63,68.98,68.58,68.92,69570.0
2025-06-10 10:05:00,68.92,69.31,68.88,68.91,158888.0,68.92,69.31,68.88,68.91,158888.0
2025-06-10 10:10:00,68.93,69.3,68.93,69.21,107241.0,68.93,69.3,68.93,69.21,107241.0
2025-06-10 10:15:00,69.19,69.4,69.12,69.19,88328.0,69.19,69.4,69.12,69.19,88328.0
2025-06-10 10:20:00,69.17,69.34,69.03,69.29,71459.0,69.17,69.34,69.03,69.29,71459.0
2025-06-10 10:25:00,69.31,69.41,69.3,69.38,46866.0,69.31,69.41,69.3,69.38,46866.0
2025-06-10 10:30:00,69.37,69.62,69.36,69.61,36597.0,69.37,69.62,69.36,69.61,36597.0
2025-06-10 10:35:00,69.61,69.65,69.47,69.59,48855.0,69.61,69.65,69.47,69.59,48855.0
2025-06-10 10:40:00,69.59,69.78,69.5,69.73,66927.0,69.59,69.78,69.5,69.73,66927.0
2025-06-10 10:45:00,69.74,69.82,69.69,69.72,47338.0,69.74,69.82,69.69,69.72,47338.0
2025-06-10 10:50:00,69.71,69.75,69.6,69.67,48894.0,69.71,69.75,69.6,69.67,48894.0
2025-06-10 10:55:00,69.66,69.68,69.44,69.47,138782.0,69.66,69.68,69.44,69.47,138782.0
2025-06-10 11:00:00,69.49,69.77,69.47,69.69,62170.0,69.49,69.77,69.47,69.69,62170.0
2025-06-10 11:05:00,69.7,69.78,69.67,69.71,33665.0,69.7,69.78,69.67,69.71,33665.0
2025-06-10 11:10:00,69.72,69.84,69.65,69.84,57063.0,69.72,69.84,69.65,69.84,57063.0
2025-06-10 11:15:00,69.84,69.84,69.72,69.79,35256.0,69.84,69.84,69.72,69.79,35256.0
2025-06-10 11:20:00,69.78,69.82,69.71,69.77,26711.0,69.78,69.82,69.71,69.77,26711.0
2025-06-10 11:25:00,69.78,69.97,69.78,69.9,48908.0,69.78,69.97,69.78,69.9,48908.0
2025-06-10 11:30:00,69.9,69.97,69.45,69.55,206520.0,69.9,69.97,69.45,69.55,206520.0
2025-06-10 11:35:00,69.52,69.68,69.44,69.6,90783.0,69.52,69.68,69.44,69.6,90783.0
2025-06-10 11:40:00,69.6,69.69,69.53,69.69,26060.0,69.6,69.69,69.53,69.69,26060.0
2025-06-10 11:45:00,69.67,70.06,69.65,69.9,80591.0,69.67,70.06,69.65,69.9,80591.0
2025-06-10 11:50:00,69.9,70.1,69.89,70.06,52595.0,69.9,70.1,69.89,70.06,52595.0
2025-06-10 11:55:00,70.06,70.16,70.06,70.14,49802.0,70.06,70.16,70.06,70.14,49802.0
2025-06-10 12:00:00,70.15,70.44,70.15,70.31,139089.0,70.15,70.44,70.15,70.31,139089.0
2025-06-10 12:05:00,70.31,70.39,70.24,70.36,53159.0,70.31,70.39,70.24,70.36,53159.0
2025-06-10 12:10:00,70.36,70.43,70.27,70.32,66719.0,70.36,70.43,70.27,70.32,66719.0
2025-06-10 12:15:00,70.33,70.44,70.3,70.36,38187.0,70.33,70.44,70.3,70.36,38187.0
2025-06-10 12:20:00,70.35,70.4,70.29,70.36,43861.0,70.35,70.4,70.29,70.36,43861.0
2025-06-10 12:25:00,70.37,70.37,70.21,70.28,76209.0,70.37,70.37,70.21,70.28,76209.0
2025-06-10 12:30:00,70.28,70.42,70.27,70.36,25962.0,70.28,70.42,70.27,70.36,25962.0
2025-06-10 12:35:00,70.37,70.38,70.28,70.33,29812.0,70.37,70.38,70.28,70.33,29812.0
2025-06-10 12:40:00,70.33,70.38,70.25,70.32,29771.0,70.33,70.38,70.25,70.32,29771.0
2025-06-10 12:45:00,70.33,70.4,70.28,70.33,32286.0,70.33,70.4,70.28,70.33,32286.0
2025-06-10 12:50:00,70.33,70.44,70.32,70.39,47367.0,70.33,70.44,70.32,70.39,47367.0
2025-06-10 12:55:00,70.39,70.39,70.25,70.31,48049.0,70.39,70.39,70.25,70.31,48049.0
2025-06-10 13:00:00,70.32,70.41,70.25,70.36,33478.0,70.32,70.41,70.25,70.36,33478.0
2025-06-10 13:05:00,70.36,70.45,70.35,70.45,25222.0,70.36,70.45,70.35,70.45,25222.0
2025-06-10 13:10:00,70.46,70.57,70.46,70.54,29390.0,70.46,70.57,70.46,70.54,29390.0
2025-06-10 13:15:00,70.55,70.56,70.3,70.33,33187.0,70.55,70.56,70.3,70.33,33187.0
2025-06-10 13:20:00,70.33,70.33,70.2,70.24,25799.0,70.33,70.33,70.2,70.24,25799.0
2025-06-10 13:25:00,70.24,70.28,70.1,70.11,46069.0,70.24,70.28,70.1,70.11,46069.0
2025-06-10 13:30:00,70.12,70.15,70.02,70.05,32860.0,70.12,70.15,70.02,70.05,32860.0
2025-06-10 13:35:00,70.06,70.14,69.94,69.96,59087.0,70.06,70.14,69.94,69.96,59087.0
2025-06-10 13:40:00,69.95,69.99,69.79,69.91,74770.0,69.95,69.99,69.79,69.91,74770.0
2025-06-10 13:45:00,69.91,69.93,69.81,69.85,36431.0,69.91,69.93,69.81,69.85,36431.0
2025-06-10 13:50:00,69.84,69.88,69.77,69.84,40229.0,69.84,69.88,69.77,69.84,40229.0
2025-06-10 13:55:00,69.82,69.96,69.81,69.82,33008.0,69.82,69.96,69.81,69.82,33008.0
2025-06-10 14:00:00,69.81,69.85,69.6,69.63,133023.0,69.81,69.85,69.6,69.63,133023.0
2025-06-10 14:05:00,69.63,69.68,69.49,69.66,34933.0,69.63,69.68,69.49,69.66,34933.0
2025-06-10 14:10:00,69.66,69.66,69.4,69.4,27571.0,69.66,69.66,69.4,69.4,27571.0
2025-06-10 14:15:00,69.38,69.63,69.38,69.61,75621.0,69.38,69.63,69.38,69.61,75621.0
2025-06-10 14:20:00,69.61,69.61,69.4,69.48,43477.0,69.61,69.61,69.4,69.48,43477.0
2025-06-10 14:25:00,69.46,69.52,69.3,69.34,49185.0,69.46,69.52,69.3,69.34,49185.0
2025-06-10 14:30:00,69.33,69.5,69.32,69.48,53069.0,69.33,69.5,69.32,69.48,53069.0
2025-06-10 14:35:00,69.48,69.5,69.39,69.43,40333.0,69.48,69.5,69.39,69.43,40333.0
2025-06-10 14:40:00,69.43,69.43,69.22,69.32,31258.0,69.43,69.43,69.22,69.32,31258.0
2025-06-10 14:45:00,69.33,69.46,69.31,69.41,47743.0,69.33,69.46,69.31,69.41,47743.0
2025-06-10 14:50:00,69.39,69.49,69.28,69.34,150584.0,69.39,69.49,69.28,69.34,150584.0
2025-06-10 14:55:00,69.34,69.6,69.31,69.53,69385.0,69.34,69.6,69.31,69.53,69385.0
2025-06-10 15:00:00,69.52,69.75,69.52,69.73,78356.0,69.52,69.75,69.52,69.73,78356.0
2025-06-10 15:05:00,69.73,69.78,69.6,69.68,59434.0,69.73,69.78,69.6,69.68,59434.0
2025-06-10 15:10:00,69.67,69.67,69.6,69.62,79239.0,69.67,69.67,69.6,69.62,79239.0
2025-06-10 15:15:00,69.62,69.63,69.53,69.61,74051.0,69.62,69.63,69.53,69.61,74051.0
2025-06-10 15:20:00,69.6,69.69,69.57,69.62,75689.0,69.6,69.69,69.57,69.62,75689.0
2025-06-10 15:25:00,69.6,69.76,69.58,69.67,85433.0,69.6,69.76,69.58,69.67,85433.0
2025-06-10 15:30:00,69.66,69.66,69.47,69.63,182445.0,69.66,69.66,69.47,69.63,182445.0
2025-06-10 15:35:00,69.63,69.64,69.42,69.44,88352.0,69.63,69.64,69.42,69.44,88352.0
2025-06-10 15:40:00,69.44,69.47,69.32,69.47,98060.0,69.44,69.47,69.32,69.47,98060.0
2025-06-10 15:45:00,69.48,69.52,69.41,69.44,100847.0,69.48,69.52,69.41,69.44,100847.0
2025-06-10 15:50:00,69.44,69.71,69.34,69.66,241928.0,69.44,69.71,69.34,69.66,241928.0
2025-06-10 15:55:00,69.66,69.72,69.5,69.6,790521.0,69.66,69.72,69.5,69.6,790521.0
2025-06-11 09:30:00,70.23,70.8,69.77,70.76,127681.0,70.23,70.8,69.77,70.76,127681.0
2025-06-11 09:35:00,70.77,70.9,70.39,70.65,133717.0,70.77,70.9,70.39,70.65,133717.0
2025-06-11 09:40:00,70.59,70.6,70.25,70.48,89433.0,70.59,70.6,70.25,70.48,89433.0
2025-06-11 09:45:00,70.46,70.54,70.09,70.37,149483.0,70.46,70.54,70.09,70.37,149483.0
2025-06-11 09:50:00,70.37,70.45,70.28,70.37,68285.0,70.37,70.45,70.28,70.37,68285.0
2025-06-11 09:55:00,70.36,70.59,70.34,70.53,53844.0,70.36,70.59,70.34,70.53,53844.0
2025-06-11 10:00:00,70.53,70.54,70.11,70.31,68493.0,70.53,70.54,70.11,70.31,68493.0
2025-06-11 10:05:00,70.34,70.46,70.15,70.4,52125.0,70.34,70.46,70.15,70.4,52125.0
2025-06-11 10:10:00,70.42,70.56,70.24,70.31,40558.0,70.42,70.56,70.24,70.31,40558.0
2025-06-11 10:15:00,70.32,70.32,70.05,70.21,75649.0,70.32,70.32,70.05,70.21,75649.0
2025-06-11 10:20:00,70.23,70.51,70.23,70.5,64393.0,70.23,70.51,70.23,70.5,64393.0
2025-06-11 10:25:00,70.5,70.7,70.48,70.67,70461.0,70.5,70.7,70.48,70.67,70461.0
2025-06-11 10:30:00,70.68,70.77,70.65,70.75,46438.0,70.68,70.77,70.65,70.75,46438.0
2025-06-11 10:35:00,70.74,70.93,70.72,70.81,56537.0,70.74,70.93,70.72,70.81,56537.0
2025-06-11 10:40:00,70.81,70.89,70.61,70.75,69145.0,70.81,70.89,70.61,70.75,69145.0
2025-06-11 10:45:00,70.73,70.81,70.66,70.72,45958.0,70.73,70.81,70.66,70.72,45958.0
2025-06-11 10:50:00,70.74,70.94,70.74,70.92,56144.0,70.74,70.94,70.74,70.92,56144.0
2025-06-11 10:55:00,70.93,71.01,70.87,70.89,70239.0,70.93,71.01,70.87,70.89,70239.0
2025-06-11 11:00:00,70.89,70.93,70.71,70.87,48902.0,70.89,70.93,70.71,70.87,48902.0
2025-06-11 11:05:00,70.87,70.87,70.32,70.34,32281.0,70.87,70.87,70.32,70.34,32281.0
2025-06-11 11:10:00,70.34,70.71,70.26,70.63,99416.0,70.34,70.71,70.26,70.63,99416.0
2025-06-11 11:15:00,70.66,70.79,70.62,70.67,33851.0,70.66,70.79,70.62,70.67,33851.0
2025-06-11 11:20:00,70.65,70.8,70.59,70.78,29780.0,70.65,70.8,70.59,70.78,29780.0
2025-06-11 11:25:00,70.78,70.78,70.37,70.38,59283.0,70.78,70.78,70.37,70.38,59283.0
2025-06-11 11:30:00,70.38,70.59,70.35,70.58,22884.0,70.38,70.59,70.35,70.58,22884.0
2025-06-11 11:35:00,70.59,70.62,70.49,70.56,23195.0,70.59,70.62,70.49,70.56,23195.0
2025-06-11 11:40:00,70.56,70.57,70.37,70.49,16633.0,70.56,70.57,70.37,70.49,16633.0
2025-06-11 11:45:00,70.48,70.51,70.14,70.25,56553.0,70.48,70.51,70.14,70.25,56553.0
2025-06-11 11:50:00,70.24,70.37,70.18,70.3,36633.0,70.24,70.37,70.18,70.3,36633.0
2025-06-11 11:55:00,70.32,70.38,70.2,70.23,57025.0,70.32,70.38,70.2,70.23,57025.0
2025-06-11 12:00:00,70.24,70.34,70.23,70.27,46589.0,70.24,70.34,70.23,70.27,46589.0
2025-06-11 12:05:00,70.26,70.26,70.1,70.22,43651.0,70.26,70.26,70.1,70.22,43651.0
2025-06-11 12:10:00,70.22,70.24,69.97,69.98,82710.0,70.22,70.24,69.97,69.98,82710.0
2025-06-11 12:15:00,70.0,70.04,69.51,69.51,211843.0,70.0,70.04,69.51,69.51,211843.0
2025-06-11 12:20:00,69.51,69.96,69.3,69.91,208546.0,69.51,69.96,69.3,69.91,208546.0
2025-06-11 12:25:00,69.91,70.04,69.85,69.95,67933.0,69.91,70.04,69.85,69.95,67933.0
2025-06-11 12:30:00,69.95,70.04,69.9,70.04,26298.0,69.95,70.04,69.9,70.04,26298.0
2025-06-11 12:35:00,70.05,70.05,69.7,69.73,62963.0,70.05,70.05,69.7,69.73,62963.0
2025-06-11 12:40:00,69.72,69.76,69.53,69.71,45983.0,69.72,69.76,69.53,69.71,45983.0
2025-06-11 12:45:00,69.72,69.96,69.66,69.93,53537.0,69.72,69.96,69.66,69.93,53537.0
2025-06-11 12:50:00,69.91,69.96,69.83,69.96,45026.0,69.91,69.96,69.83,69.96,45026.0
2025-06-11 12:55:00,69.96,70.03,69.89,69.95,77175.0,69.96,70.03,69.89,69.95,77175.0
2025-06-11 13:00:00,69.94,70.01,69.81,69.91,166014.0,69.94,70.01,69.81,69.91,166014.0
2025-06-11 13:05:00,69.92,70.11,69.89,70.11,27643.0,69.92,70.11,69.89,70.11,27643.0
2025-06-11 13:10:00,70.1,70.13,69.99,70.04,29647.0,70.1,70.13,69.99,70.04,29647.0
2025-06-11 13:15:00,70.02,70.09,69.97,69.98,27596.0,70.02,70.09,69.97,69.98,27596.0
2025-06-11 13:20:00,69.98,70.07,69.95,69.99,11716.0,69.98,70.07,69.95,69.99,11716.0
2025-06-11 13:25:00,70.01,70.04,69.96,70.01,13128.0,70.01,70.04,69.96,70.01,13128.0
2025-06-11 13:30:00,70.02,70.02,69.92,69.96,25491.0,70.02,70.02,69.92,69.96,25491.0
2025-06-11 13:35:00,69.95,70.0,69.84,69.96,27906.0,69.95,70.0,69.84,69.96,27906.0
2025-06-11 13:40:00,69.96,70.02,69.82,69.93,23451.0,69.96,70.02,69.82,69.93,23451.0
2025-06-11 13:45:00,69.94,69.94,69.77,69.78,26634.0,69.94,69.94,69.77,69.78,26634.0
2025-06-11 13:50:00,69.76,69.82,69.7,69.72,21850.0,69.76,69.82,69.7,69.72,21850.0
2025-06-11 13:55:00,69.71,69.72,69.4,69.42,30223.0,69.71,69.72,69.4,69.42,30223.0
2025-06-11 14:00:00,69.39,69.74,69.17,69.31,127511.0,69.39,69.74,69.17,69.31,127511.0
2025-06-11 14:05:00,69.33,69.47,69.19,69.47,32170.0,69.33,69.47,69.19,69.47,32170.0
2025-06-11 14:10:00,69.48,69.56,69.2,69.2,59755.0,69.48,69.56,69.2,69.2,59755.0
2025-06-11 14:15:00,69.16,69.21,68.91,69.17,83908.0,69.16,69.21,68.91,69.17,83908.0
2025-06-11 14:20:00,69.17,69.31,69.11,69.27,50009.0,69.17,69.31,69.11,69.27,50009.0
2025-06-11 14:25:00,69.28,69.35,69.02,69.04,56429.0,69.28,69.35,69.02,69.04,56429.0
2025-06-11 14:30:00,69.01,69.35,68.92,69.29,91700.0,69.01,69.35,68.92,69.29,91700.0
2025-06-11 14:35:00,69.29,69.46,69.22,69.43,41175.0,69.29,69.46,69.22,69.43,41175.0
2025-06-11 14:40:00,69.44,69.49,69.3,69.41,88087.0,69.44,69.49,69.3,69.41,88087.0
2025-06-11 14:45:00,69.41,69.55,69.41,69.49,41139.0,69.41,69.55,69.41,69.49,41139.0
2025-06-11 14:50:00,69.47,69.49,69.28,69.34,51640.0,69.47,69.49,69.28,69.34,51640.0
2025-06-11 14:55:00,69.34,69.34,69.11,69.18,31906.0,69.34,69.34,69.11,69.18,31906.0
2025-06-11 15:00:00,69.16,69.23,68.95,68.99,39776.0,69.16,69.23,68.95,68.99,39776.0
2025-06-11 15:05:00,68.98,69.09,68.9,69.07,68680.0,68.98,69.09,68.9,69.07,68680.0
2025-06-11 15:10:00,69.08,69.11,69.0,69.07,37056.0,69.08,69.11,69.0,69.07,37056.0
2025-06-11 15:15:00,69.06,69.12,68.85,68.85,120489.0,69.06,69.12,68.85,68.85,120489.0
2025-06-11 15:20:00,68.85,69.17,68.84,69.14,61027.0,68.85,69.17,68.84,69.14,61027.0
2025-06-11 15:25:00,69.13,69.21,69.02,69.06,101152.0,69.13,69.21,69.02,69.06,101152.0
2025-06-11 15:30:00,69.06,69.18,68.99,69.01,142833.0,69.06,69.18,68.99,69.01,142833.0
2025-06-11 15:35:00,69.0,69.22,69.0,69.19,139562.0,69.0,69.22,69.0,69.19,139562.0
2025-06-11 15:40:00,69.19,69.3,69.09,69.21,109555.0,69.19,69.3,69.09,69.21,109555.0
2025-06-11 15:45:00,69.21,69.31,69.14,69.16,173380.0,69.21,69.31,69.14,69.16,173380.0
2025-06-11 15:50:00,69.18,69.58,69.13,69.56,179619.0,69.18,69.58,69.13,69.56,179619.0
2025-06-11 15:55:00,69.55,69.66,69.43,69.62,866141.0,69.55,69.66,69.43,69.62,866141.0
2025-06-12 09:30:00,68.68,69.19,68.5,68.67,140126.0,68.68,69.19,68.5,68.67,140126.0
2025-06-12 09:35:00,68.67,69.09,68.45,69.05,48105.0,68.67,69.09,68.45,69.05,48105.0
2025-06-12 09:40:00,69.08,69.08,68.67,68.84,69092.0,69.08,69.08,68.67,68.84,69092.0
2025-06-12 09:45:00,68.84,68.84,68.46,68.64,85250.0,68.84,68.84,68.46,68.64,85250.0
2025-06-12 09:50:00,68.66,68.75,68.52,68.65,41743.0,68.66,68.75,68.52,68.65,41743.0
2025-06-12 09:55:00,68.62,68.63,68.42,68.45,75124.0,68.62,68.63,68.42,68.45,75124.0
2025-06-12 10:00:00,68.48,68.57,68.21,68.31,145283.0,68.48,68.57,68.21,68.31,145283.0
2025-06-12 10:05:00,68.32,68.61,68.13,68.32,116422.0,68.32,68.61,68.13,68.32,116422.0
2025-06-12 10:10:00,68.33,68.56,68.33,68.46,39921.0,68.33,68.56,68.33,68.46,39921.0
2025-06-12 10:15:00,68.47,68.57,68.3,68.45,49730.0,68.47,68.57,68.3,68.45,49730.0
2025-06-12 10:20:00,68.46,68.51,68.32,68.36,43691.0,68.46,68.51,68.32,68.36,43691.0
2025-06-12 10:25:00,68.38,68.56,68.28,68.51,37366.0,68.38,68.56,68.28,68.51,37366.0
2025-06-12 10:30:00,68.52,68.61,68.3,68.45,40979.0,68.52,68.61,68.3,68.45,40979.0
2025-06-12 10:35:00,68.45,68.62,68.41,68.57,48090.0,68.45,68.62,68.41,68.57,48090.0
2025-06-12 10:40:00,68.58,68.71,68.57,68.64,67538.0,68.58,68.71,68.57,68.64,67538.0
2025-06-12 10:45:00,68.64,68.67,68.42,68.44,54174.0,68.64,68.67,68.42,68.44,54174.0
2025-06-12 10:50:00,68.43,68.51,68.26,68.34,57040.0,68.43,68.51,68.26,68.34,57040.0
2025-06-12 10:55:00,68.35,68.38,68.21,68.24,36930.0,68.35,68.38,68.21,68.24,36930.0
2025-06-12 11:00:00,68.22,68.36,68.19,68.29,74971.0,68.22,68.36,68.19,68.29,74971.0
2025-06-12 11:05:00,68.3,68.3,68.0,68.02,52497.0,68.3,68.3,68.0,68.02,52497.0
2025-06-12 11:10:00,68.01,68.02,67.9,67.98,49129.0,68.01,68.02,67.9,67.98,49129.0
2025-06-12 11:15:00,67.97,68.1,67.93,68.01,40691.0,67.97,68.1,67.93,68.01,40691.0
2025-06-12 11:20:00,67.99,68.09,67.81,67.89,51339.0,67.99,68.09,67.81,67.89,51339.0
2025-06-12 11:25:00,67.86,68.07,67.79,68.03,33821.0,67.86,68.07,67.79,68.03,33821.0
2025-06-12 11:30:00,68.04,68.12,67.88,67.93,28479.0,68.04,68.12,67.88,67.93,28479.0
2025-06-12 11:35:00,67.94,67.97,67.8,67.92,24201.0,67.94,67.97,67.8,67.92,24201.0
2025-06-12 11:40:00,67.91,68.01,67.87,68.01,18617.0,67.91,68.01,67.87,68.01,18617.0
2025-06-12 11:45:00,67.99,68.04,67.9,68.03,20592.0,67.99,68.04,67.9,68.03,20592.0
2025-06-12 11:50:00,68.05,68.05,67.84,67.91,127950.0,68.05,68.05,67.84,67.91,127950.0
2025-06-12 11:55:00,67.91,68.11,67.9,68.09,29718.0,67.91,68.11,67.9,68.09,29718.0
2025-06-12 12:00:00,68.09,68.21,68.04,68.07,37162.0,68.09,68.21,68.04,68.07,37162.0
2025-06-12 12:05:00,68.05,68.25,68.04,68.19,23906.0,68.05,68.25,68.04,68.19,23906.0
2025-06-12 12:10:00,68.2,68.31,68.18,68.23,25826.0,68.2,68.31,68.18,68.23,25826.0
2025-06-12 12:15:00,68.23,68.33,68.16,68.23,15570.0,68.23,68.33,68.16,68.23,15570.0
2025-06-12 12:20:00,68.23,68.32,68.11,68.17,19751.0,68.23,68.32,68.11,68.17,19751.0
2025-06-12 12:25:00,68.18,68.28,68.13,68.24,22937.0,68.18,68.28,68.13,68.24,22937.0
2025-06-12 12:30:00,68.23,68.28,68.02,68.21,53516.0,68.23,68.28,68.02,68.21,53516.0
2025-06-12 12:35:00,68.23,68.4,68.22,68.37,19770.0,68.23,68.4,68.22,68.37,19770.0
2025-06-12 12:40:00,68.37,68.49,68.33,68.37,19774.0,68.37,68.49,68.33,68.37,19774.0
2025-06-12 12:45:00,68.37,68.41,68.31,68.32,20051.0,68.37,68.41,68.31,68.32,20051.0
2025-06-12 12:50:00,68.3,68.35,68.22,68.23,40193.0,68.3,68.35,68.22,68.23,40193.0
2025-06-12 12:55:00,68.24,68.33,68.22,68.31,49881.0,68.24,68.33,68.22,68.31,49881.0
2025-06-12 13:00:00,68.3,68.52,68.29,68.52,35972.0,68.3,68.52,68.29,68.52,35972.0
2025-06-12 13:05:00,68.5,68.57,68.4,68.55,23233.0,68.5,68.57,68.4,68.55,23233.0
2025-06-12 13:10:00,68.54,68.59,68.42,68.47,27434.0,68.54,68.59,68.42,68.47,27434.0
2025-06-12 13:15:00,68.46,68.49,68.23,68.32,47701.0,68.46,68.49,68.23,68.32,47701.0
2025-06-12 13:20:00,68.33,68.34,68.21,68.24,38716.0,68.33,68.34,68.21,68.24,38716.0
2025-06-12 13:25:00,68.25,68.28,68.19,68.2,26604.0,68.25,68.28,68.19,68.2,26604.0
2025-06-12 13:30:00,68.21,68.31,68.21,68.29,20720.0,68.21,68.31,68.21,68.29,20720.0
2025-06-12 13:35:00,68.3,68.32,68.19,68.2,38251.0,68.3,68.32,68.19,68.2,38251.0
2025-06-12 13:40:00,68.21,68.24,68.15,68.16,40376.0,68.21,68.24,68.15,68.16,40376.0
2025-06-12 13:45:00,68.16,68.2,68.09,68.1,34507.0,68.16,68.2,68.09,68.1,34507.0
2025-06-12 13:50:00,68.12,68.17,68.04,68.12,30922.0,68.12,68.17,68.04,68.12,30922.0
2025-06-12 13:55:00,68.12,68.14,68.03,68.04,23944.0,68.12,68.14,68.03,68.04,23944.0
2025-06-12 14:00:00,68.05,68.08,67.93,68.0,36498.0,68.05,68.08,67.93,68.0,36498.0
2025-06-12 14:05:00,67.99,68.09,67.99,68.05,24045.0,67.99,68.09,67.99,68.05,24045.0
2025-06-12 14:10:00,68.06,68.11,67.99,67.99,29289.0,68.06,68.11,67.99,67.99,29289.0
2025-06-12 14:15:00,67.99,68.03,67.89,67.91,25784.0,67.99,68.03,67.89,67.91,25784.0
2025-06-12 14:20:00,67.91,67.98,67.81,67.83,29616.0,67.91,67.98,67.81,67.83,29616.0
2025-06-12 14:25:00,67.83,67.87,67.71,67.77,43422.0,67.83,67.87,67.71,67.77,43422.0
2025-06-12 14:30:00,67.79,67.93,67.76,67.82,35577.0,67.79,67.93,67.76,67.82,35577.0
2025-06-12 14:35:00,67.81,67.9,67.76,67.82,29583.0,67.81,67.9,67.76,67.82,29583.0
2025-06-12 14:40:00,67.81,67.9,67.77,67.83,21562.0,67.81,67.9,67.77,67.83,21562.0
2025-06-12 14:45:00,67.82,67.82,67.69,67.79,37943.0,67.82,67.82,67.69,67.79,37943.0
2025-06-12 14:50:00,67.78,67.87,67.75,67.84,33247.0,67.78,67.87,67.75,67.84,33247.0
2025-06-12 14:55:00,67.83,67.95,67.81,67.94,27610.0,67.83,67.95,67.81,67.94,27610.0
2025-06-12 15:00:00,67.93,68.12,67.91,68.07,38349.0,67.93,68.12,67.91,68.07,38349.0
2025-06-12 15:05:00,68.07,68.14,68.04,68.09,38439.0,68.07,68.14,68.04,68.09,38439.0
2025-06-12 15:10:00,68.09,68.11,67.87,68.0,42586.0,68.09,68.11,67.87,68.0,42586.0
2025-06-12 15:15:00,68.0,68.13,67.98,68.11,53853.0,68.0,68.13,67.98,68.11,53853.0
2025-06-12 15:20:00,68.11,68.13,68.01,68.04,37635.0,68.11,68.13,68.01,68.04,37635.0
2025-06-12 15:25:00,68.03,68.04,67.96,67.98,49007.0,68.03,68.04,67.96,67.98,49007.0
2025-06-12 15:30:00,67.97,68.0,67.75,67.97,109885.0,67.97,68.0,67.75,67.97,109885.0
2025-06-12 15:35:00,67.97,68.01,67.91,67.98,61578.0,67.97,68.01,67.91,67.98,61578.0
2025-06-12 15:40:00,67.98,68.02,67.88,67.91,70540.0,67.98,68.02,67.88,67.91,70540.0
2025-06-12 15:45:00,67.91,67.91,67.74,67.78,82907.0,67.91,67.91,67.74,67.78,82907.0
2025-06-12 15:50:00,67.77,68.02,67.77,67.98,187400.0,67.77,68.02,67.77,67.98,187400.0
2025-06-12 15:55:00,67.98,68.0,67.88,67.94,445063.0,67.98,68.0,67.88,67.94,445063.0
2025-06-13 09:30:00,66.54,66.89,66.32,66.64,114256.0,66.54,66.89,66.32,66.64,114256.0
2025-06-13 09:35:00,66.7,66.95,66.4,66.85,71342.0,66.7,66.95,66.4,66.85,71342.0
2025-06-13 09:40:00,66.89,67.25,66.81,67.25,66855.0,66.89,67.25,66.81,67.25,66855.0
2025-06-13 09:45:00,67.23,67.23,66.86,66.93,33413.0,67.23,67.23,66.86,66.93,33413.0
2025-06-13 09:50:00,66.94,67.19,66.83,66.83,43593.0,66.94,67.19,66.83,66.83,43593.0
2025-06-13 09:55:00,66.83,66.86,66.54,66.54,18886.0,66.83,66.86,66.54,66.54,18886.0
2025-06-13 10:00:00,66.59,66.83,66.54,66.69,43277.0,66.59,66.83,66.54,66.69,43277.0
2025-06-13 10:05:00,66.7,66.8,66.57,66.6,48805.0,66.7,66.8,66.57,66.6,48805.0
2025-06-13 10:10:00,66.61,66.67,66.39,66.56,52544.0,66.61,66.67,66.39,66.56,52544.0
2025-06-13 10:15:00,66.53,66.54,66.29,66.31,41348.0,66.53,66.54,66.29,66.31,41348.0
2025-06-13 10:20:00,66.32,66.41,66.16,66.35,51861.0,66.32,66.41,66.16,66.35,51861.0
2025-06-13 10:25:00,66.33,66.43,65.98,66.02,71294.0,66.33,66.43,65.98,66.02,71294.0
2025-06-13 10:30:00,66.02,66.42,65.98,66.37,56362.0,66.02,66.42,65.98,66.37,56362.0
2025-06-13 10:35:00,66.38,66.52,66.32,66.48,38627.0,66.38,66.52,66.32,66.48,38627.0
2025-06-13 10:40:00,66.49,66.75,66.48,66.6,23734.0,66.49,66.75,66.48,66.6,23734.0
2025-06-13 10:45:00,66.6,66.75,66.48,66.56,26085.0,66.6,66.75,66.48,66.56,26085.0
2025-06-13 10:50:00,66.55,66.87,66.53,66.85,47897.0,66.55,66.87,66.53,66.85,47897.0
2025-06-13 10:55:00,66.86,66.91,66.74,66.77,25969.0,66.86,66.91,66.74,66.77,25969.0
2025-06-13 11:00:00,66.77,66.82,66.66,66.73,39106.0,66.77,66.82,66.66,66.73,39106.0
2025-06-13 11:05:00,66.75,66.88,66.73,66.77,30587.0,66.75,66.88,66.73,66.77,30587.0
2025-06-13 11:10:00,66.76,66.82,66.61,66.78,29467.0,66.76,66.82,66.61,66.78,29467.0
2025-06-13 11:15:00,66.78,66.85,66.73,66.84,17365.0,66.78,66.85,66.73,66.84,17365.0
2025-06-13 11:20:00,66.84,67.03,66.83,66.86,22360.0,66.84,67.03,66.83,66.86,22360.0
2025-06-13 11:25:00,66.85,67.07,66.83,67.07,18788.0,66.85,67.07,66.83,67.07,18788.0
2025-06-13 11:30:00,67.08,67.11,67.02,67.06,33044.0,67.08,67.11,67.02,67.06,33044.0
2025-06-13 11:35:00,67.05,67.07,66.96,67.02,19587.0,67.05,67.07,66.96,67.02,19587.0
2025-06-13 11:40:00,67.01,67.09,66.94,67.04,15774.0,67.01,67.09,66.94,67.04,15774.0
2025-06-13 11:45:00,67.07,67.18,67.03,67.13,13660.0,67.07,67.18,67.03,67.13,13660.0
2025-06-13 11:50:00,67.13,67.32,67.12,67.29,21626.0,67.13,67.32,67.12,67.29,21626.0
2025-06-13 11:55:00,67.29,67.3,67.1,67.21,24763.0,67.29,67.3,67.1,67.21,24763.0
2025-06-13 12:00:00,67.21,67.25,67.14,67.18,24877.0,67.21,67.25,67.14,67.18,24877.0
2025-06-13 12:05:00,67.17,67.27,67.11,67.24,30261.0,67.17,67.27,67.11,67.24,30261.0
2025-06-13 12:10:00,67.23,67.25,67.15,67.18,36579.0,67.23,67.25,67.15,67.18,36579.0
2025-06-13 12:15:00,67.16,67.33,67.13,67.26,28942.0,67.16,67.33,67.13,67.26,28942.0
2025-06-13 12:20:00,67.25,67.29,67.12,67.19,21812.0,67.25,67.29,67.12,67.19,21812.0
2025-06-13 12:25:00,67.21,67.24,66.98,67.01,22109.0,67.21,67.24,66.98,67.01,22109.0
2025-06-13 12:30:00,67.02,67.08,66.96,67.03,21392.0,67.02,67.08,66.96,67.03,21392.0
2025-06-13 12:35:00,67.04,67.09,67.0,67.02,31915.0,67.04,67.09,67.0,67.02,31915.0
2025-06-13 12:40:00,67.01,67.11,66.96,67.07,32543.0,67.01,67.11,66.96,67.07,32543.0
2025-06-13 12:45:00,67.08,67.08,66.95,66.95,19346.0,67.08,67.08,66.95,66.95,19346.0
2025-06-13 12:50:00,66.95,67.03,66.91,66.99,18809.0,66.95,67.03,66.91,66.99,18809.0
2025-06-13 12:55:00,66.99,67.1,66.96,67.03,24277.0,66.99,67.1,66.96,67.03,24277.0
2025-06-13 13:00:00,67.01,67.14,67.01,67.05,26301.0,67.01,67.14,67.01,67.05,26301.0
2025-06-13 13:05:00,67.06,67.07,66.96,66.97,23377.0,67.06,67.07,66.96,66.97,23377.0
2025-06-13 13:10:00,66.97,67.02,66.87,66.95,28105.0,66.97,67.02,66.87,66.95,28105.0
2025-06-13 13:15:00,66.95,66.96,66.78,66.95,64097.0,66.95,66.96,66.78,66.95,64097.0
2025-06-13 13:20:00,66.95,67.11,66.91,66.96,107854.0,66.95,67.11,66.91,66.96,107854.0
2025-06-13 13:25:00,66.97,66.99,66.81,66.82,23782.0,66.97,66.99,66.81,66.82,23782.0
2025-06-13 13:30:00,66.82,66.95,66.82,66.82,24480.0,66.82,66.95,66.82,66.82,24480.0
2025-06-13 13:35:00,66.82,66.88,66.71,66.76,26467.0,66.82,66.88,66.71,66.76,26467.0
2025-06-13 13:40:00,66.74,66.81,66.67,66.8,32707.0,66.74,66.81,66.67,66.8,32707.0
2025-06-13 13:45:00,66.79,66.89,66.79,66.84,32059.0,66.79,66.89,66.79,66.84,32059.0
2025-06-13 13:50:00,66.83,66.98,66.83,66.93,21783.0,66.83,66.98,66.83,66.93,21783.0
2025-06-13 13:55:00,66.94,66.95,66.89,66.89,20840.0,66.94,66.95,66.89,66.89,20840.0
2025-06-13 14:00:00,66.9,66.99,66.69,66.76,38771.0,66.9,66.99,66.69,66.76,38771.0
2025-06-13 14:05:00,66.76,66.82,66.59,66.63,27595.0,66.76,66.82,66.59,66.63,27595.0
2025-06-13 14:10:00,66.65,66.68,66.51,66.56,58382.0,66.65,66.68,66.51,66.56,58382.0
2025-06-13 14:15:00,66.56,66.57,66.4,66.52,44028.0,66.56,66.57,66.4,66.52,44028.0
2025-06-13 14:20:00,66.53,66.57,66.43,66.49,30891.0,66.53,66.57,66.43,66.49,30891.0
2025-06-13 14:25:00,66.48,66.49,66.25,66.27,34864.0,66.48,66.49,66.25,66.27,34864.0
2025-06-13 14:30:00,66.24,66.28,66.07,66.13,39649.0,66.24,66.28,66.07,66.13,39649.0
2025-06-13 14:35:00,66.13,66.15,65.85,65.9,62913.0,66.13,66.15,65.85,65.9,62913.0
2025-06-13 14:40:00,65.9,66.03,65.79,65.95,54135.0,65.9,66.03,65.79,65.95,54135.0
2025-06-13 14:45:00,65.96,66.12,65.95,65.99,63683.0,65.96,66.12,65.95,65.99,63683.0
2025-06-13 14:50:00,65.98,66.19,65.98,66.19,51032.0,65.98,66.19,65.98,66.19,51032.0
2025-06-13 14:55:00,66.17,66.24,66.0,66.19,34991.0,66.17,66.24,66.0,66.19,34991.0
2025-06-13 15:00:00,66.19,66.27,66.05,66.17,37761.0,66.19,66.27,66.05,66.17,37761.0
2025-06-13 15:05:00,66.18,66.23,66.12,66.18,39698.0,66.18,66.23,66.12,66.18,39698.0
2025-06-13 15:10:00,66.18,66.24,66.04,66.18,46612.0,66.18,66.24,66.04,66.18,46612.0
2025-06-13 15:15:00,66.19,66.23,65.92,65.98,61782.0,66.19,66.23,65.92,65.98,61782.0
2025-06-13 15:20:00,65.97,66.05,65.77,65.78,80592.0,65.97,66.05,65.77,65.78,80592.0
2025-06-13 15:25:00,65.78,65.89,65.7,65.89,69737.0,65.78,65.89,65.7,65.89,69737.0
2025-06-13 15:30:00,65.89,66.03,65.88,65.95,113804.0,65.89,66.03,65.88,65.95,113804.0
2025-06-13 15:35:00,65.95,66.16,65.92,66.11,84409.0,65.95,66.16,65.92,66.11,84409.0
2025-06-13 15:40:00,66.1,66.11,65.9,65.93,94377.0,66.1,66.11,65.9,65.93,94377.0
2025-06-13 15:45:00,65.94,66.07,65.88,65.97,122601.0,65.94,66.07,65.88,65.97,122601.0
2025-06-13 15:50:00,65.97,66.0,65.67,65.68,236082.0,65.97,66.0,65.67,65.68,236082.0
2025-06-13 15:55:00,65.69,65.84,65.5,65.74,1141985.0,65.69,65.84,65.5,65.74,1141985.0
2025-06-16 09:30:00,66.75,67.07,66.48,66.83,204307.0,66.75,67.07,66.48,66.83,204307.0
2025-06-16 09:35:00,66.79,66.88,66.5,66.69,99621.0,66.79,66.88,66.5,66.69,99621.0
2025-06-16 09:40:00,66.7,66.73,66.49,66.68,93023.0,66.7,66.73,66.49,66.68,93023.0
2025-06-16 09:45:00,66.7,67.25,66.7,67.2,247651.0,66.7,67.25,66.7,67.2,247651.0
2025-06-16 09:50:00,67.19,67.52,67.0,67.44,69733.0,67.19,67.52,67.0,67.44,69733.0
2025-06-16 09:55:00,67.45,67.54,67.12,67.12,90397.0,67.45,67.54,67.12,67.12,90397.0
2025-06-16 10:00:00,67.18,67.34,67.07,67.24,112447.0,67.18,67.34,67.07,67.24,112447.0
2025-06-16 10:05:00,67.25,67.48,67.18,67.33,82724.0,67.25,67.48,67.18,67.33,82724.0
2025-06-16 10:10:00,67.33,67.56,67.3,67.52,59395.0,67.33,67.56,67.3,67.52,59395.0
2025-06-16 10:15:00,67.51,67.71,67.36,67.68,65047.0,67.51,67.71,67.36,67.68,65047.0
2025-06-16 10:20:00,67.7,67.9,67.7,67.74,33518.0,67.7,67.9,67.7,67.74,33518.0
2025-06-16 10:25:00,67.75,67.93,67.7,67.91,38040.0,67.75,67.93,67.7,67.91,38040.0
2025-06-16 10:30:00,67.91,68.03,67.9,68.0,28743.0,67.91,68.03,67.9,68.0,28743.0
2025-06-16 10:35:00,68.02,68.04,67.84,67.89,39443.0,68.02,68.04,67.84,67.89,39443.0
2025-06-16 10:40:00,67.9,68.07,67.84,68.04,50562.0,67.9,68.07,67.84,68.04,50562.0
2025-06-16 10:45:00,68.05,68.05,67.93,67.93,42059.0,68.05,68.05,67.93,67.93,42059.0
2025-06-16 10:50:00,67.93,68.01,67.87,67.97,50337.0,67.93,68.01,67.87,67.97,50337.0
2025-06-16 10:55:00,67.98,68.05,67.85,68.01,60584.0,67.98,68.05,67.85,68.01,60584.0
2025-06-16 11:00:00,68.02,68.05,67.93,68.05,41978.0,68.02,68.05,67.93,68.05,41978.0
2025-06-16 11:05:00,68.07,68.11,67.93,68.02,27860.0,68.07,68.11,67.93,68.02,27860.0
2025-06-16 11:10:00,68.02,68.08,67.93,67.99,31174.0,68.02,68.08,67.93,67.99,31174.0
2025-06-16 11:15:00,67.98,68.05,67.96,67.97,30512.0,67.98,68.05,67.96,67.97,30512.0
2025-06-16 11:20:00,67.97,68.04,67.83,67.93,26672.0,67.97,68.04,67.83,67.93,26672.0
2025-06-16 11:25:00,67.93,67.97,67.71,67.75,44669.0,67.93,67.97,67.71,67.75,44669.0
2025-06-16 11:30:00,67.75,67.89,67.67,67.85,37338.0,67.75,67.89,67.67,67.85,37338.0
2025-06-16 11:35:00,67.86,67.95,67.84,67.92,31024.0,67.86,67.95,67.84,67.92,31024.0
2025-06-16 11:40:00,67.93,67.95,67.77,67.78,24960.0,67.93,67.95,67.77,67.78,24960.0
2025-06-16 11:45:00,67.8,67.91,67.8,67.83,20118.0,67.8,67.91,67.8,67.83,20118.0
2025-06-16 11:50:00,67.85,67.91,67.7,67.7,23000.0,67.85,67.91,67.7,67.7,23000.0
2025-06-16 11:55:00,67.69,67.85,67.61,67.79,65209.0,67.69,67.85,67.61,67.79,65209.0
2025-06-16 12:00:00,67.8,67.85,67.66,67.69,17820.0,67.8,67.85,67.66,67.69,17820.0
2025-06-16 12:05:00,67.7,67.85,67.68,67.78,24138.0,67.7,67.85,67.68,67.78,24138.0
2025-06-16 12:10:00,67.8,67.89,67.78,67.87,12154.0,67.8,67.89,67.78,67.87,12154.0
2025-06-16 12:15:00,67.86,67.86,67.79,67.84,30212.0,67.86,67.86,67.79,67.84,30212.0
2025-06-16 12:20:00,67.84,67.9,67.8,67.84,30727.0,67.84,67.9,67.8,67.84,30727.0
2025-06-16 12:25:00,67.84,67.9,67.81,67.86,26694.0,67.84,67.9,67.81,67.86,26694.0
2025-06-16 12:30:00,67.87,68.09,67.84,68.04,58952.0,67.87,68.09,67.84,68.04,58952.0
2025-06-16 12:35:00,68.05,68.05,67.9,67.93,28614.0,68.05,68.05,67.9,67.93,28614.0
2025-06-16 12:40:00,67.93,67.93,67.81,67.82,23130.0,67.93,67.93,67.81,67.82,23130.0
2025-06-16 12:45:00,67.82,67.88,67.78,67.83,15933.0,67.82,67.88,67.78,67.83,15933.0
2025-06-16 12:50:00,67.82,67.91,67.79,67.84,16064.0,67.82,67.91,67.79,67.84,16064.0
2025-06-16 12:55:00,67.84,67.84,67.65,67.71,20702.0,67.84,67.84,67.65,67.71,20702.0
2025-06-16 13:00:00,67.7,67.88,67.66,67.88,42522.0,67.7,67.88,67.66,67.88,42522.0
2025-06-16 13:05:00,67.87,67.88,67.78,67.84,28374.0,67.87,67.88,67.78,67.84,28374.0
2025-06-16 13:10:00,67.84,67.89,67.77,67.83,27309.0,67.84,67.89,67.77,67.83,27309.0
2025-06-16 13:15:00,67.83,67.95,67.81,67.94,36529.0,67.83,67.95,67.81,67.94,36529.0
2025-06-16 13:20:00,67.94,68.05,67.9,68.02,21713.0,67.94,68.05,67.9,68.02,21713.0
2025-06-16 13:25:00,68.02,68.08,68.0,68.05,19744.0,68.02,68.08,68.0,68.05,19744.0
2025-06-16 13:30:00,68.05,68.15,68.03,68.13,37777.0,68.05,68.15,68.03,68.13,37777.0
2025-06-16 13:35:00,68.13,68.15,68.03,68.03,42599.0,68.13,68.15,68.03,68.03,42599.0
2025-06-16 13:40:00,68.02,68.13,68.02,68.11,17281.0,68.02,68.13,68.02,68.11,17281.0
2025-06-16 13:45:00,68.11,68.24,68.1,68.22,22039.0,68.11,68.24,68.1,68.22,22039.0
2025-06-16 13:50:00,68.22,68.24,68.17,68.2,31226.0,68.22,68.24,68.17,68.2,31226.0
2025-06-16 13:55:00,68.2,68.24,68.06,68.06,62848.0,68.2,68.24,68.06,68.06,62848.0
2025-06-16 14:00:00,68.05,68.11,68.02,68.1,21332.0,68.05,68.11,68.02,68.1,21332.0
2025-06-16 14:05:00,68.11,68.14,68.02,68.06,24389.0,68.11,68.14,68.02,68.06,24389.0
2025-06-16 14:10:00,68.06,68.06,67.92,67.98,31847.0,68.06,68.06,67.92,67.98,31847.0
2025-06-16 14:15:00,67.98,68.1,67.97,68.09,46929.0,67.98,68.1,67.97,68.09,46929.0
2025-06-16 14:20:00,68.08,68.08,67.96,68.05,27596.0,68.08,68.08,67.96,68.05,27596.0
2025-06-16 14:25:00,68.04,68.05,67.94,67.95,23435.0,68.04,68.05,67.94,67.95,23435.0
2025-06-16 14:30:00,67.95,67.96,67.85,67.88,27186.0,67.95,67.96,67.85,67.88,27186.0
2025-06-16 14:35:00,67.88,68.04,67.86,68.03,28985.0,67.88,68.04,67.86,68.03,28985.0
2025-06-16 14:40:00,68.03,68.1,68.02,68.07,34197.0,68.03,68.1,68.02,68.07,34197.0
2025-06-16 14:45:00,68.07,68.07,67.93,67.94,35344.0,68.07,68.07,67.93,67.94,35344.0
2025-06-16 14:50:00,67.93,68.06,67.89,68.06,37607.0,67.93,68.06,67.89,68.06,37607.0
2025-06-16 14:55:00,68.06,68.12,68.02,68.02,33336.0,68.06,68.12,68.02,68.02,33336.0
2025-06-16 15:00:00,68.01,68.07,67.96,68.06,34431.0,68.01,68.07,67.96,68.06,34431.0
2025-06-16 15:05:00,68.06,68.1,68.01,68.08,42035.0,68.06,68.1,68.01,68.08,42035.0
2025-06-16 15:10:00,68.07,68.24,68.02,68.15,67798.0,68.07,68.24,68.02,68.15,67798.0
2025-06-16 15:15:00,68.15,68.24,68.11,68.14,44471.0,68.15,68.24,68.11,68.14,44471.0
2025-06-16 15:20:00,68.13,68.29,68.04,68.19,76881.0,68.13,68.29,68.04,68.19,76881.0
2025-06-16 15:25:00,68.19,68.36,68.16,68.25,72860.0,68.19,68.36,68.16,68.25,72860.0
2025-06-16 15:30:00,68.26,68.27,68.0,68.01,70249.0,68.26,68.27,68.0,68.01,70249.0
2025-06-16 15:35:00,68.01,68.07,67.98,68.01,41825.0,68.01,68.07,67.98,68.01,41825.0
2025-06-16 15:40:00,68.01,68.14,67.99,68.13,63026.0,68.01,68.14,67.99,68.13,63026.0
2025-06-16 15:45:00,68.13,68.25,68.11,68.22,53858.0,68.13,68.25,68.11,68.22,53858.0
2025-06-16 15:50:00,68.21,68.35,68.03,68.13,149552.0,68.21,68.35,68.03,68.13,149552.0
2025-06-16 15:55:00,68.14,68.23,68.13,68.19,457628.0,68.14,68.23,68.13,68.19,457628.0
2025-06-17 09:30:00,67.58,68.17,67.24,68.08,227931.0,67.58,68.17,67.24,68.08,227931.0
2025-06-17 09:35:00,68.19,68.2,67.92,68.12,21161.0,68.19,68.2,67.92,68.12,21161.0
2025-06-17 09:40:00,68.14,68.3,68.1,68.24,42809.0,68.14,68.3,68.1,68.24,42809.0
2025-06-17 09:45:00,68.28,68.49,68.25,68.31,29455.0,68.28,68.49,68.25,68.31,29455.0
2025-06-17 09:50:00,68.24,68.5,68.23,68.42,35177.0,68.24,68.5,68.23,68.42,35177.0
2025-06-17 09:55:00,68.42,68.54,68.29,68.54,32827.0,68.42,68.54,68.29,68.54,32827.0
2025-06-17 10:00:00,68.65,68.75,68.37,68.4,60336.0,68.65,68.75,68.37,68.4,60336.0
2025-06-17 10:05:00,68.4,68.4,68.19,68.29,43296.0,68.4,68.4,68.19,68.29,43296.0
2025-06-17 10:10:00,68.31,68.39,68.28,68.33,27230.0,68.31,68.39,68.28,68.33,27230.0
2025-06-17 10:15:00,68.34,68.39,68.05,68.07,45619.0,68.34,68.39,68.05,68.07,45619.0
2025-06-17 10:20:00,68.08,68.11,67.92,67.96,45764.0,68.08,68.11,67.92,67.96,45764.0
2025-06-17 10:25:00,67.95,68.21,67.94,68.21,18426.0,67.95,68.21,67.94,68.21,18426.0
2025-06-17 10:30:00,68.18,68.3,68.17,68.29,30685.0,68.18,68.3,68.17,68.29,30685.0
2025-06-17 10:35:00,68.29,68.33,68.09,68.15,21805.0,68.29,68.33,68.09,68.15,21805.0
2025-06-17 10:40:00,68.14,68.16,68.04,68.04,24028.0,68.14,68.16,68.04,68.04,24028.0
2025-06-17 10:45:00,68.04,68.18,68.04,68.14,42506.0,68.04,68.18,68.04,68.14,42506.0
2025-06-17 10:50:00,68.14,68.18,68.0,68.13,20832.0,68.14,68.18,68.0,68.13,20832.0
2025-06-17 10:55:00,68.12,68.14,67.98,67.99,32364.0,68.12,68.14,67.98,67.99,32364.0
2025-06-17 11:00:00,67.98,68.09,67.98,68.02,59367.0,67.98,68.09,67.98,68.02,59367.0
2025-06-17 11:05:00,68.02,68.04,67.86,67.93,14478.0,68.02,68.04,67.86,67.93,14478.0
2025-06-17 11:10:00,67.92,68.06,67.91,68.02,12512.0,67.92,68.06,67.91,68.02,12512.0
2025-06-17 11:15:00,68.01,68.03,67.78,67.97,32517.0,68.01,68.03,67.78,67.97,32517.0
2025-06-17 11:20:00,67.95,67.98,67.78,67.81,18145.0,67.95,67.98,67.78,67.81,18145.0
2025-06-17 11:25:00,67.8,67.84,67.7,67.81,20275.0,67.8,67.84,67.7,67.81,20275.0
2025-06-17 11:30:00,67.81,67.83,67.64,67.68,20446.0,67.81,67.83,67.64,67.68,20446.0
2025-06-17 11:35:00,67.68,67.69,67.57,67.59,18756.0,67.68,67.69,67.57,67.59,18756.0
2025-06-17 11:40:00,67.6,67.86,67.6,67.86,52973.0,67.6,67.86,67.6,67.86,52973.0
2025-06-17 11:45:00,67.86,67.86,67.74,67.81,33617.0,67.86,67.86,67.74,67.81,33617.0
2025-06-17 11:50:00,67.88,67.98,67.82,67.95,55432.0,67.88,67.98,67.82,67.95,55432.0
2025-06-17 11:55:00,67.95,67.97,67.89,67.89,13256.0,67.95,67.97,67.89,67.89,13256.0
2025-06-17 12:00:00,67.88,68.07,67.88,68.06,6603.0,67.88,68.07,67.88,68.06,6603.0
2025-06-17 12:05:00,68.05,68.07,67.9,67.95,30970.0,68.05,68.07,67.9,67.95,30970.0
2025-06-17 12:10:00,67.98,68.06,67.98,68.06,27080.0,67.98,68.06,67.98,68.06,27080.0
2025-06-17 12:15:00,68.06,68.13,68.04,68.08,11902.0,68.06,68.13,68.04,68.08,11902.0
2025-06-17 12:20:00,68.08,68.1,67.97,67.99,18818.0,68.08,68.1,67.97,67.99,18818.0
2025-06-17 12:25:00,68.01,68.09,67.99,68.06,31171.0,68.01,68.09,67.99,68.06,31171.0
2025-06-17 12:30:00,68.05,68.11,68.01,68.05,13105.0,68.05,68.11,68.01,68.05,13105.0
2025-06-17 12:35:00,68.06,68.07,67.99,68.0,15390.0,68.06,68.07,67.99,68.0,15390.0
2025-06-17 12:40:00,67.99,68.0,67.82,67.84,26543.0,67.99,68.0,67.82,67.84,26543.0
2025-06-17 12:45:00,67.83,67.85,67.69,67.78,45826.0,67.83,67.85,67.69,67.78,45826.0
2025-06-17 12:50:00,67.81,67.82,67.7,67.78,23624.0,67.81,67.82,67.7,67.78,23624.0
2025-06-17 12:55:00,67.75,67.76,67.6,67.66,39329.0,67.75,67.76,67.6,67.66,39329.0
2025-06-17 13:00:00,67.65,67.85,67.65,67.79,14757.0,67.65,67.85,67.65,67.79,14757.0
2025-06-17 13:05:00,67.77,67.81,67.64,67.81,35341.0,67.77,67.81,67.64,67.81,35341.0
2025-06-17 13:10:00,67.8,67.85,67.79,67.81,15759.0,67.8,67.85,67.79,67.81,15759.0
2025-06-17 13:15:00,67.8,67.86,67.74,67.75,22215.0,67.8,67.86,67.74,67.75,22215.0
2025-06-17 13:20:00,67.76,67.86,67.62,67.83,12365.0,67.76,67.86,67.62,67.83,12365.0
2025-06-17 13:25:00,67.82,67.85,67.62,67.63,19078.0,67.82,67.85,67.62,67.63,19078.0
2025-06-17 13:30:00,67.62,67.8,67.52,67.75,22581.0,67.62,67.8,67.52,67.75,22581.0
2025-06-17 13:35:00,67.77,67.9,67.71,67.9,32404.0,67.77,67.9,67.71,67.9,32404.0
2025-06-17 13:40:00,67.88,67.96,67.82,67.84,29422.0,67.88,67.96,67.82,67.84,29422.0
2025-06-17 13:45:00,67.84,67.85,67.53,67.61,42351.0,67.84,67.85,67.53,67.61,42351.0
2025-06-17 13:50:00,67.6,67.76,67.59,67.69,41419.0,67.6,67.76,67.59,67.69,41419.0
2025-06-17 13:55:00,67.71,67.75,67.56,67.56,13850.0,67.71,67.75,67.56,67.56,13850.0
2025-06-17 14:00:00,67.56,67.56,67.32,67.38,73242.0,67.56,67.56,67.32,67.38,73242.0
2025-06-17 14:05:00,67.39,67.54,67.39,67.51,39315.0,67.39,67.54,67.39,67.51,39315.0
2025-06-17 14:10:00,67.51,67.56,67.45,67.54,71159.0,67.51,67.56,67.45,67.54,71159.0
2025-06-17 14:15:00,67.52,67.54,67.38,67.42,46901.0,67.52,67.54,67.38,67.42,46901.0
2025-06-17 14:20:00,67.41,67.43,67.35,67.36,24639.0,67.41,67.43,67.35,67.36,24639.0
2025-06-17 14:25:00,67.36,67.41,67.25,67.31,67991.0,67.36,67.41,67.25,67.31,67991.0
2025-06-17 14:30:00,67.31,67.49,67.3,67.47,35581.0,67.31,67.49,67.3,67.47,35581.0
2025-06-17 14:35:00,67.48,67.5,67.38,67.44,49392.0,67.48,67.5,67.38,67.44,49392.0
2025-06-17 14:40:00,67.43,67.48,67.31,67.43,40790.0,67.43,67.48,67.31,67.43,40790.0
2025-06-17 14:45:00,67.42,67.44,67.36,67.41,21981.0,67.42,67.44,67.36,67.41,21981.0
2025-06-17 14:50:00,67.41,67.44,67.35,67.39,21442.0,67.41,67.44,67.35,67.39,21442.0
2025-06-17 14:55:00,67.39,67.53,67.36,67.53,25481.0,67.39,67.53,67.36,67.53,25481.0
2025-06-17 15:00:00,67.53,67.58,67.47,67.48,33861.0,67.53,67.58,67.47,67.48,33861.0
2025-06-17 15:05:00,67.49,67.5,67.33,67.35,29437.0,67.49,67.5,67.33,67.35,29437.0
2025-06-17 15:10:00,67.34,67.49,67.32,67.43,21736.0,67.34,67.49,67.32,67.43,21736.0
2025-06-17 15:15:00,67.43,67.49,67.42,67.45,19974.0,67.43,67.49,67.42,67.45,19974.0
2025-06-17 15:20:00,67.45,67.57,67.45,67.54,27582.0,67.45,67.57,67.45,67.54,27582.0
2025-06-17 15:25:00,67.55,67.55,67.47,67.53,28780.0,67.55,67.55,67.47,67.53,28780.0
2025-06-17 15:30:00,67.54,67.64,67.52,67.63,42557.0,67.54,67.64,67.52,67.63,42557.0
2025-06-17 15:35:00,67.63,67.75,67.62,67.67,46064.0,67.63,67.75,67.62,67.67,46064.0
2025-06-17 15:40:00,67.66,67.8,67.65,67.75,45264.0,67.66,67.8,67.65,67.75,45264.0
2025-06-17 15:45:00,67.76,67.81,67.73,67.79,48850.0,67.76,67.81,67.73,67.79,48850.0
2025-06-17 15:50:00,67.78,67.84,67.56,67.78,142550.0,67.78,67.84,67.56,67.78,142550.0
2025-06-17 15:55:00,67.78,67.83,67.6,67.7,554125.0,67.78,67.83,67.6,67.7,554125.0
2025-06-18 09:30:00,67.89,68.29,67.81,68.25,112819.0,67.89,68.29,67.81,68.25,112819.0
2025-06-18 09:35:00,68.28,68.67,68.28,68.48,41301.0,68.28,68.67,68.28,68.48,41301.0
2025-06-18 09:40:00,68.48,68.6,68.31,68.42,43374.0,68.48,68.6,68.31,68.42,43374.0
2025-06-18 09:45:00,68.42,68.75,68.41,68.7,39397.0,68.42,68.75,68.41,68.7,39397.0
2025-06-18 09:50:00,68.72,68.98,68.62,68.87,44459.0,68.72,68.98,68.62,68.87,44459.0
2025-06-18 09:55:00,68.86,69.11,68.82,69.01,80891.0,68.86,69.11,68.82,69.01,80891.0
2025-06-18 10:00:00,69.01,69.22,68.87,68.92,96793.0,69.01,69.22,68.87,68.92,96793.0
2025-06-18 10:05:00,68.93,69.04,68.86,68.96,40641.0,68.93,69.04,68.86,68.96,40641.0
2025-06-18 10:10:00,68.96,69.28,68.96,69.16,46077.0,68.96,69.28,68.96,69.16,46077.0
2025-06-18 10:15:00,69.17,69.3,69.12,69.26,39884.0,69.17,69.3,69.12,69.26,39884.0
2025-06-18 10:20:00,69.24,69.31,69.08,69.2,36026.0,69.24,69.31,69.08,69.2,36026.0
2025-06-18 10:25:00,69.23,69.31,69.13,69.14,34523.0,69.23,69.31,69.13,69.14,34523.0
2025-06-18 10:30:00,69.16,69.3,69.15,69.26,50725.0,69.16,69.3,69.15,69.26,50725.0
2025-06-18 10:35:00,69.26,69.27,69.07,69.22,50773.0,69.26,69.27,69.07,69.22,50773.0
2025-06-18 10:40:00,69.22,69.22,68.97,69.04,68403.0,69.22,69.22,68.97,69.04,68403.0
2025-06-18 10:45:00,69.04,69.14,68.8,68.81,71711.0,69.04,69.14,68.8,68.81,71711.0
2025-06-18 10:50:00,68.81,68.82,68.57,68.62,38296.0,68.81,68.82,68.57,68.62,38296.0
2025-06-18 10:55:00,68.61,68.8,68.55,68.77,52282.0,68.61,68.8,68.55,68.77,52282.0
2025-06-18 11:00:00,68.73,68.99,68.73,68.97,31545.0,68.73,68.99,68.73,68.97,31545.0
2025-06-18 11:05:00,68.98,68.99,68.65,68.66,19012.0,68.98,68.99,68.65,68.66,19012.0
2025-06-18 11:10:00,68.68,68.74,68.52,68.55,29012.0,68.68,68.74,68.52,68.55,29012.0
2025-06-18 11:15:00,68.55,68.55,68.41,68.41,12324.0,68.55,68.55,68.41,68.41,12324.0
2025-06-18 11:20:00,68.41,68.71,68.41,68.64,29120.0,68.41,68.71,68.41,68.64,29120.0
2025-06-18 11:25:00,68.63,68.71,68.53,68.58,15836.0,68.63,68.71,68.53,68.58,15836.0
2025-06-18 11:30:00,68.59,68.71,68.59,68.68,16227.0,68.59,68.71,68.59,68.68,16227.0
2025-06-18 11:35:00,68.67,68.71,68.55,68.57,17810.0,68.67,68.71,68.55,68.57,17810.0
2025-06-18 11:40:00,68.56,68.57,68.42,68.44,18012.0,68.56,68.57,68.42,68.44,18012.0
2025-06-18 11:45:00,68.46,68.6,68.39,68.53,15709.0,68.46,68.6,68.39,68.53,15709.0
2025-06-18 11:50:00,68.54,68.61,68.51,68.56,12188.0,68.54,68.61,68.51,68.56,12188.0
2025-06-18 11:55:00,68.55,68.55,68.3,68.37,14898.0,68.55,68.55,68.3,68.37,14898.0
2025-06-18 12:00:00,68.35,68.52,68.29,68.48,12635.0,68.35,68.52,68.29,68.48,12635.0
2025-06-18 12:05:00,68.49,68.51,68.43,68.45,15507.0,68.49,68.51,68.43,68.45,15507.0
2025-06-18 12:10:00,68.44,68.49,68.4,68.44,12534.0,68.44,68.49,68.4,68.44,12534.0
2025-06-18 12:15:00,68.44,68.54,68.43,68.43,22259.0,68.44,68.54,68.43,68.43,22259.0
2025-06-18 12:20:00,68.44,68.49,68.43,68.45,10833.0,68.44,68.49,68.43,68.45,10833.0
2025-06-18 12:25:00,68.45,68.53,68.43,68.47,11024.0,68.45,68.53,68.43,68.47,11024.0
2025-06-18 12:30:00,68.47,68.54,68.41,68.51,13208.0,68.47,68.54,68.41,68.51,13208.0
2025-06-18 12:35:00,68.5,68.52,68.42,68.44,13233.0,68.5,68.52,68.42,68.44,13233.0
2025-06-18 12:40:00,68.43,68.5,68.41,68.41,15442.0,68.43,68.5,68.41,68.41,15442.0
2025-06-18 12:45:00,68.42,68.48,68.36,68.38,24836.0,68.42,68.48,68.36,68.38,24836.0
2025-06-18 12:50:00,68.39,68.46,68.25,68.27,15002.0,68.39,68.46,68.25,68.27,15002.0
2025-06-18 12:55:00,68.28,68.46,68.28,68.43,44651.0,68.28,68.46,68.28,68.43,44651.0
2025-06-18 13:00:00,68.43,68.51,68.34,68.49,14110.0,68.43,68.51,68.34,68.49,14110.0
2025-06-18 13:05:00,68.49,68.51,68.43,68.44,14471.0,68.49,68.51,68.43,68.44,14471.0
2025-06-18 13:10:00,68.44,68.45,68.28,68.29,13793.0,68.44,68.45,68.28,68.29,13793.0
2025-06-18 13:15:00,68.3,68.32,68.14,68.15,13019.0,68.3,68.32,68.14,68.15,13019.0
2025-06-18 13:20:00,68.12,68.12,67.98,68.03,19594.0,68.12,68.12,67.98,68.03,19594.0
2025-06-18 13:25:00,68.02,68.03,67.9,67.92,12398.0,68.02,68.03,67.9,67.92,12398.0
2025-06-18 13:30:00,67.9,67.99,67.86,67.97,52507.0,67.9,67.99,67.86,67.97,52507.0
2025-06-18 13:35:00,67.96,68.13,67.89,68.05,25750.0,67.96,68.13,67.89,68.05,25750.0
2025-06-18 13:40:00,68.06,68.24,68.06,68.21,19897.0,68.06,68.24,68.06,68.21,19897.0
2025-06-18 13:45:00,68.21,68.32,68.17,68.19,19967.0,68.21,68.32,68.17,68.19,19967.0
2025-06-18 13:50:00,68.19,68.31,68.17,68.27,14715.0,68.19,68.31,68.17,68.27,14715.0
2025-06-18 13:55:00,68.27,68.34,68.23,68.24,21891.0,68.27,68.34,68.23,68.24,21891.0
2025-06-18 14:00:00,68.25,68.58,68.12,68.12,29800.0,68.25,68.58,68.12,68.12,29800.0
2025-06-18 14:05:00,68.12,68.22,68.03,68.06,47320.0,68.12,68.22,68.03,68.06,47320.0
2025-06-18 14:10:00,68.08,68.19,68.04,68.13,18204.0,68.08,68.19,68.04,68.13,18204.0
2025-06-18 14:15:00,68.13,68.24,68.1,68.15,16580.0,68.13,68.24,68.1,68.15,16580.0
2025-06-18 14:20:00,68.15,68.3,68.11,68.19,39684.0,68.15,68.3,68.11,68.19,39684.0
2025-06-18 14:25:00,68.2,68.27,68.12,68.15,26619.0,68.2,68.27,68.12,68.15,26619.0
2025-06-18 14:30:00,68.13,68.47,68.1,68.44,13638.0,68.13,68.47,68.1,68.44,13638.0
2025-06-18 14:35:00,68.44,68.51,68.27,68.42,59152.0,68.44,68.51,68.27,68.42,59152.0
2025-06-18 14:40:00,68.4,68.65,68.37,68.53,22027.0,68.4,68.65,68.37,68.53,22027.0
2025-06-18 14:45:00,68.51,68.51,68.3,68.4,37056.0,68.51,68.51,68.3,68.4,37056.0
2025-06-18 14:50:00,68.37,68.39,68.05,68.14,29880.0,68.37,68.39,68.05,68.14,29880.0
2025-06-18 14:55:00,68.12,68.12,67.6,67.71,37424.0,68.12,68.12,67.6,67.71,37424.0
2025-06-18 15:00:00,67.69,68.02,67.6,67.99,60970.0,67.69,68.02,67.6,67.99,60970.0
2025-06-18 15:05:00,68.03,68.1,67.82,67.88,20304.0,68.03,68.1,67.82,67.88,20304.0
2025-06-18 15:10:00,67.88,68.12,67.69,68.08,33215.0,67.88,68.12,67.69,68.08,33215.0
2025-06-18 15:15:00,68.09,68.11,67.96,68.09,45277.0,68.09,68.11,67.96,68.09,45277.0
2025-06-18 15:20:00,68.08,68.16,68.01,68.05,31296.0,68.08,68.16,68.01,68.05,31296.0
2025-06-18 15:25:00,68.03,68.06,67.57,67.61,26280.0,68.03,68.06,67.57,67.61,26280.0
2025-06-18 15:30:00,67.59,67.82,67.54,67.81,24391.0,67.59,67.82,67.54,67.81,24391.0
2025-06-18 15:35:00,67.79,67.93,67.77,67.89,33670.0,67.79,67.93,67.77,67.89,33670.0
2025-06-18 15:40:00,67.9,68.02,67.88,67.98,46932.0,67.9,68.02,67.88,67.98,46932.0
2025-06-18 15:45:00,67.96,67.96,67.8,67.81,50157.0,67.96,67.96,67.8,67.81,50157.0
2025-06-18 15:50:00,67.78,67.9,67.72,67.86,76327.0,67.78,67.9,67.72,67.86,76327.0
2025-06-18 15:55:00,67.89,68.09,67.87,68.03,391425.0,67.89,68.09,67.87,68.03,391425.0
2025-06-20 09:30:00,69.38,69.68,68.97,69.06,906120.0,69.38,69.68,68.97,69.06,906120.0
2025-06-20 09:35:00,69.08,69.31,68.64,69.12,119620.0,69.08,69.31,68.64,69.12,119620.0
2025-06-20 09:40:00,69.14,69.41,69.02,69.26,35823.0,69.14,69.41,69.02,69.26,35823.0
2025-06-20 09:45:00,69.31,69.45,69.01,69.18,111428.0,69.31,69.45,69.01,69.18,111428.0
2025-06-20 09:50:00,69.19,69.39,69.03,69.29,78987.0,69.19,69.39,69.03,69.29,78987.0
2025-06-20 09:55:00,69.31,69.62,69.31,69.62,57365.0,69.31,69.62,69.31,69.62,57365.0
2025-06-20 10:00:00,69.61,69.66,69.38,69.62,117902.0,69.61,69.66,69.38,69.62,117902.0
2025-06-20 10:05:00,69.6,69.61,69.3,69.45,71481.0,69.6,69.61,69.3,69.45,71481.0
2025-06-20 10:10:00,69.43,69.51,69.2,69.22,44275.0,69.43,69.51,69.2,69.22,44275.0
2025-06-20 10:15:00,69.24,69.47,69.17,69.32,59753.0,69.24,69.47,69.17,69.32,59753.0
2025-06-20 10:20:00,69.29,69.35,68.91,68.93,43525.0,69.29,69.35,68.91,68.93,43525.0
2025-06-20 10:25:00,68.91,69.23,68.79,69.2,67606.0,68.91,69.23,68.79,69.2,67606.0
2025-06-20 10:30:00,69.2,69.22,68.96,68.98,42067.0,69.2,69.22,68.96,68.98,42067.0
2025-06-20 10:35:00,68.98,69.13,68.92,69.07,28253.0,68.98,69.13,68.92,69.07,28253.0
2025-06-20 10:40:00,69.11,69.17,68.38,68.38,121619.0,69.11,69.17,68.38,68.38,121619.0
2025-06-20 10:45:00,68.38,68.38,67.69,67.72,118475.0,68.38,68.38,67.69,67.72,118475.0
2025-06-20 10:50:00,67.75,67.8,67.38,67.45,95730.0,67.75,67.8,67.38,67.45,95730.0
2025-06-20 10:55:00,67.42,68.05,67.41,67.86,258487.0,67.42,68.05,67.41,67.86,258487.0
2025-06-20 11:00:00,67.83,67.83,67.49,67.64,79951.0,67.83,67.83,67.49,67.64,79951.0
2025-06-20 11:05:00,67.64,67.81,67.58,67.77,57716.0,67.64,67.81,67.58,67.77,57716.0
2025-06-20 11:10:00,67.75,68.16,67.75,68.14,25723.0,67.75,68.16,67.75,68.14,25723.0
2025-06-20 11:15:00,68.14,68.36,68.1,68.33,21401.0,68.14,68.36,68.1,68.33,21401.0
2025-06-20 11:20:00,68.32,68.39,68.16,68.2,76381.0,68.32,68.39,68.16,68.2,76381.0
2025-06-20 11:25:00,68.19,68.4,68.19,68.35,28873.0,68.19,68.4,68.19,68.35,28873.0
2025-06-20 11:30:00,68.36,68.64,68.32,68.64,38088.0,68.36,68.64,68.32,68.64,38088.0
2025-06-20 11:35:00,68.65,68.81,68.63,68.8,35016.0,68.65,68.81,68.63,68.8,35016.0
2025-06-20 11:40:00,68.79,68.88,68.62,68.88,55489.0,68.79,68.88,68.62,68.88,55489.0
2025-06-20 11:45:00,68.87,68.88,68.71,68.77,56345.0,68.87,68.88,68.71,68.77,56345.0
2025-06-20 11:50:00,68.78,68.81,68.59,68.59,54096.0,68.78,68.81,68.59,68.59,54096.0
2025-06-20 11:55:00,68.6,68.63,68.54,68.56,24383.0,68.6,68.63,68.54,68.56,24383.0
2025-06-20 12:00:00,68.56,68.74,68.56,68.73,26689.0,68.56,68.74,68.56,68.73,26689.0
2025-06-20 12:05:00,68.73,68.79,68.63,68.78,24933.0,68.73,68.79,68.63,68.78,24933.0
2025-06-20 12:10:00,68.79,68.83,68.65,68.7,55471.0,68.79,68.83,68.65,68.7,55471.0
2025-06-20 12:15:00,68.7,68.77,68.63,68.72,33115.0,68.7,68.77,68.63,68.72,33115.0
2025-06-20 12:20:00,68.72,68.73,68.55,68.67,48002.0,68.72,68.73,68.55,68.67,48002.0
2025-06-20 12:25:00,68.67,68.69,68.55,68.59,18548.0,68.67,68.69,68.55,68.59,18548.0
2025-06-20 12:30:00,68.6,68.7,68.59,68.7,32822.0,68.6,68.7,68.59,68.7,32822.0
2025-06-20 12:35:00,68.7,68.84,68.66,68.74,62128.0,68.7,68.84,68.66,68.74,62128.0
2025-06-20 12:40:00,68.74,68.8,68.67,68.72,25613.0,68.74,68.8,68.67,68.72,25613.0
2025-06-20 12:45:00,68.72,68.79,68.61,68.65,31483.0,68.72,68.79,68.61,68.65,31483.0
2025-06-20 12:50:00,68.64,68.75,68.62,68.75,36023.0,68.64,68.75,68.62,68.75,36023.0
2025-06-20 12:55:00,68.75,68.8,68.58,68.64,31511.0,68.75,68.8,68.58,68.64,31511.0
2025-06-20 13:00:00,68.63,68.73,68.51,68.51,21753.0,68.63,68.73,68.51,68.51,21753.0
2025-06-20 13:05:00,68.51,68.51,68.41,68.5,20798.0,68.51,68.51,68.41,68.5,20798.0
2025-06-20 13:10:00,68.5,68.53,68.37,68.37,30628.0,68.5,68.53,68.37,68.37,30628.0
2025-06-20 13:15:00,68.38,68.41,68.23,68.28,35098.0,68.38,68.41,68.23,68.28,35098.0
2025-06-20 13:20:00,68.29,68.33,68.18,68.2,41645.0,68.29,68.33,68.18,68.2,41645.0
2025-06-20 13:25:00,68.2,68.22,68.01,68.01,31510.0,68.2,68.22,68.01,68.01,31510.0
2025-06-20 13:30:00,68.0,68.16,67.91,68.04,86178.0,68.0,68.16,67.91,68.04,86178.0
2025-06-20 13:35:00,68.04,68.05,67.84,68.01,48777.0,68.04,68.05,67.84,68.01,48777.0
2025-06-20 13:40:00,68.01,68.33,68.01,68.24,37032.0,68.01,68.33,68.01,68.24,37032.0
2025-06-20 13:45:00,68.25,68.34,68.21,68.34,30410.0,68.25,68.34,68.21,68.34,30410.0
2025-06-20 13:50:00,68.36,68.37,68.29,68.34,30878.0,68.36,68.37,68.29,68.34,30878.0
2025-06-20 13:55:00,68.34,68.42,68.32,68.41,36201.0,68.34,68.42,68.32,68.41,36201.0
2025-06-20 14:00:00,68.41,68.48,68.38,68.47,28488.0,68.41,68.48,68.38,68.47,28488.0
2025-06-20 14:05:00,68.47,68.54,68.42,68.49,28288.0,68.47,68.54,68.42,68.49,28288.0
2025-06-20 14:10:00,68.49,68.54,68.49,68.53,23351.0,68.49,68.54,68.49,68.53,23351.0
2025-06-20 14:15:00,68.53,68.67,68.52,68.66,29955.0,68.53,68.67,68.52,68.66,29955.0
2025-06-20 14:20:00,68.66,68.68,68.61,68.67,27869.0,68.66,68.68,68.61,68.67,27869.0
2025-06-20 14:25:00,68.67,68.68,68.6,68.61,29174.0,68.67,68.68,68.6,68.61,29174.0
2025-06-20 14:30:00,68.61,68.67,68.54,68.63,24731.0,68.61,68.67,68.54,68.63,24731.0
2025-06-20 14:35:00,68.64,68.66,68.51,68.58,23674.0,68.64,68.66,68.51,68.58,23674.0
2025-06-20 14:40:00,68.59,68.61,68.53,68.57,21497.0,68.59,68.61,68.53,68.57,21497.0
2025-06-20 14:45:00,68.57,68.61,68.52,68.55,19645.0,68.57,68.61,68.52,68.55,19645.0
2025-06-20 14:50:00,68.55,68.62,68.53,68.56,34203.0,68.55,68.62,68.53,68.56,34203.0
2025-06-20 14:55:00,68.56,68.57,68.37,68.38,26791.0,68.56,68.57,68.37,68.38,26791.0
2025-06-20 15:00:00,68.38,68.51,68.33,68.42,35816.0,68.38,68.51,68.33,68.42,35816.0
2025-06-20 15:05:00,68.4,68.49,68.34,68.4,45994.0,68.4,68.49,68.34,68.4,45994.0
2025-06-20 15:10:00,68.39,68.47,68.35,68.42,45607.0,68.39,68.47,68.35,68.42,45607.0
2025-06-20 15:15:00,68.41,68.6,68.4,68.57,47585.0,68.41,68.6,68.4,68.57,47585.0
2025-06-20 15:20:00,68.57,68.76,68.57,68.73,56761.0,68.57,68.76,68.57,68.73,56761.0
2025-06-20 15:25:00,68.73,68.77,68.67,68.71,78037.0,68.73,68.77,68.67,68.71,78037.0
2025-06-20 15:30:00,68.71,68.84,68.7,68.8,93589.0,68.71,68.84,68.7,68.8,93589.0
2025-06-20 15:35:00,68.8,68.93,68.75,68.83,86901.0,68.8,68.93,68.75,68.83,86901.0
2025-06-20 15:40:00,68.83,69.07,68.82,69.01,374584.0,68.83,69.07,68.82,69.01,374584.0
2025-06-20 15:45:00,69.01,69.04,68.7,68.73,194642.0,69.01,69.04,68.7,68.73,194642.0
2025-06-20 15:50:00,68.72,69.09,68.64,69.05,302636.0,68.72,69.09,68.64,69.05,302636.0
2025-06-20 15:55:00,69.05,69.21,68.87,68.98,799574.0,69.05,69.21,68.87,68.98,799574.0